1580774400000|2020-02-04 00:00:00|25145|25125|25142.1|25122.1|25147.1|25127.1|25142.1|25122.1|76
1580774700000|2020-02-04 00:05:00|25142.2|25122.2|25162.2|25142.2|25167.2|25147.2|25142.2|25122.2|131
1580775000000|2020-02-04 00:10:00|25167.2|25147.2|25197.2|25177.2|25197.2|25177.2|25167.2|25147.2|121
1580775300000|2020-02-04 00:15:00|25202.2|25182.2|25182.2|25162.2|25202.2|25182.2|25164.7|25144.7|154
1580775600000|2020-02-04 00:20:00|25177.2|25157.2|25172.2|25152.2|25182.2|25162.2|25167.2|25147.2|47
1580775900000|2020-02-04 00:25:00|25173.6|25153.6|25202.2|25182.2|25202.2|25182.2|25172.2|25152.2|78
1580776200000|2020-02-04 00:30:00|25199.7|25179.7|25178.2|25158.2|25199.7|25179.7|25176.8|25156.8|85
1580776500000|2020-02-04 00:35:00|25179.7|25159.7|25182.2|25162.2|25182.2|25162.2|25177.2|25157.2|51
1580776800000|2020-02-04 00:40:00|25187.2|25167.2|25217.2|25197.2|25225|25205|25187.2|25167.2|198
1580777100000|2020-02-04 00:45:00|25214.7|25194.7|25212.2|25192.2|25217.2|25197.2|25207.2|25187.2|107
1580777400000|2020-02-04 00:50:00|25216.1|25196.1|25227.2|25207.2|25235.7|25215.7|25216.1|25196.1|143
1580777700000|2020-02-04 00:55:00|25229.3|25209.3|25227.2|25207.2|25266.1|25246.1|25227.2|25207.2|326
1580778000000|2020-02-04 01:00:00|25225|25205|25352.2|25332.2|25357.2|25337.2|25225|25205|2028
1580778300000|2020-02-04 01:05:00|25347.2|25327.2|25402.2|25382.2|25402.2|25382.2|25337.2|25317.2|1302
1580778600000|2020-02-04 01:10:00|25400.8|25380.8|25402.2|25382.2|25417.2|25397.2|25362.2|25342.2|874
1580778900000|2020-02-04 01:15:00|25407.2|25387.2|25419.3|25399.3|25443.3|25423.3|25402.2|25382.2|699
1580779200000|2020-02-04 01:20:00|25415.4|25395.4|25425.4|25405.4|25438.6|25418.6|25400.4|25380.4|441
1580779500000|2020-02-04 01:25:00|25428.3|25408.3|25415.4|25395.4|25434|25414|25408.3|25388.3|427
1580779800000|2020-02-04 01:30:00|25418.3|25398.3|25449.3|25429.3|25449.3|25429.3|25411.5|25391.5|686
1580780100000|2020-02-04 01:35:00|25450.4|25430.4|25479.3|25459.3|25484.3|25464.3|25449.3|25429.3|468
1580780400000|2020-02-04 01:40:00|25480.4|25460.4|25464.3|25444.3|25499.3|25479.3|25454.3|25434.3|878
1580780700000|2020-02-04 01:45:00|25462.9|25442.9|25494.3|25474.3|25494.3|25474.3|25460.4|25440.4|357
1580781000000|2020-02-04 01:50:00|25495.4|25475.4|25501.5|25481.5|25514.3|25494.3|25495.4|25475.4|558
1580781300000|2020-02-04 01:55:00|25504.3|25484.3|25512.9|25492.9|25526.8|25506.8|25499.3|25479.3|458
1580781600000|2020-02-04 02:00:00|25511.5|25491.5|25508.3|25488.3|25511.5|25491.5|25491.5|25471.5|463
1580781900000|2020-02-04 02:05:00|25509.4|25489.4|25520.4|25500.4|25520.4|25500.4|25496.5|25476.5|337
1580782200000|2020-02-04 02:10:00|25523.3|25503.3|25525.4|25505.4|25534.4|25514.4|25515.4|25495.4|852
1580782500000|2020-02-04 02:15:00|25524.4|25504.4|25499.4|25479.4|25525.4|25505.4|25495.4|25475.4|228
1580782800000|2020-02-04 02:20:00|25500.4|25480.4|25465.8|25445.8|25504.4|25484.4|25442.9|25422.9|561
1580783100000|2020-02-04 02:25:00|25469.4|25449.4|25499.4|25479.4|25499.4|25479.4|25469.4|25449.4|215
1580783400000|2020-02-04 02:30:00|25500.4|25480.4|25524.4|25504.4|25529.4|25509.4|25499.4|25479.4|703
1580783700000|2020-02-04 02:35:00|25525.4|25505.4|25526.5|25506.5|25530.4|25510.4|25515.4|25495.4|364
1580784000000|2020-02-04 02:40:00|25525.1|25505.1|25491.5|25471.5|25526.5|25506.5|25486.5|25466.5|577
1580784300000|2020-02-04 02:45:00|25487.6|25467.6|25486.5|25466.5|25492.6|25472.6|25480.1|25460.1|291
1580784600000|2020-02-04 02:50:00|25481.5|25461.5|25521.5|25501.5|25521.5|25501.5|25472.9|25452.9|420
1580784900000|2020-02-04 02:55:00|25520.1|25500.1|25498|25478|25521.5|25501.5|25492.6|25472.6|408
1580785200000|2020-02-04 03:00:00|25499.4|25479.4|25490.5|25470.5|25501.5|25481.5|25490.5|25470.5|223
1580785500000|2020-02-04 03:05:00|25491.5|25471.5|25497.6|25477.6|25502.6|25482.6|25476.5|25456.5|398
1580785800000|2020-02-04 03:10:00|25496.5|25476.5|25511.5|25491.5|25511.5|25491.5|25496.5|25476.5|173
1580786100000|2020-02-04 03:15:00|25507.6|25487.6|25512.6|25492.6|25516.5|25496.5|25502.6|25482.6|244
1580786400000|2020-02-04 03:20:00|25515.5|25495.5|25507.6|25487.6|25526.5|25506.5|25507.6|25487.6|163
1580786700000|2020-02-04 03:25:00|25510.5|25490.5|25506.5|25486.5|25511.5|25491.5|25500.1|25480.1|127
1580787000000|2020-02-04 03:30:00|25504|25484|25521.5|25501.5|25526.5|25506.5|25504|25484|231
1580787300000|2020-02-04 03:35:00|25518.7|25498.7|25516.5|25496.5|25531.5|25511.5|25516.5|25496.5|236
1580787600000|2020-02-04 03:40:00|25521.5|25501.5|25516.5|25496.5|25526.5|25506.5|25516.5|25496.5|96
1580787900000|2020-02-04 03:45:00|25521.5|25501.5|25509.1|25489.1|25524.1|25504.1|25509.1|25489.1|79
1580788200000|2020-02-04 03:50:00|25511.6|25491.6|25506.6|25486.6|25511.6|25491.6|25506.6|25486.6|53
1580788500000|2020-02-04 03:55:00|25511.6|25491.6|25516.6|25496.6|25516.6|25496.6|25511.6|25491.6|43
1580788800000|2020-02-04 04:00:00|25511.6|25491.6|25516.6|25496.6|25521.6|25501.6|25511.6|25491.6|147
1580789100000|2020-02-04 04:05:00|25513.7|25493.7|25509.1|25489.1|25516.6|25496.6|25509.1|25489.1|110
1580789400000|2020-02-04 04:10:00|25506.6|25486.6|25506.6|25486.6|25506.6|25486.6|25504.1|25484.1|30
1580789700000|2020-02-04 04:15:00|25505.1|25485.1|25506.6|25486.6|25506.6|25486.6|25501.6|25481.6|23
1580790000000|2020-02-04 04:20:00|25505.5|25485.5|25512.6|25492.6|25512.6|25492.6|25505.5|25485.5|15
1580790300000|2020-02-04 04:25:00|25514.1|25494.1|25516.6|25496.6|25516.6|25496.6|25511.6|25491.6|43
1580790600000|2020-02-04 04:30:00|25521.6|25501.6|25521.6|25501.6|25521.6|25501.6|25516.6|25496.6|68
1580790900000|2020-02-04 04:35:00|25522.7|25502.7|25516.6|25496.6|25526.6|25506.6|25516.6|25496.6|65
1580791200000|2020-02-04 04:40:00|25518|25498|25516.6|25496.6|25518|25498|25511.6|25491.6|38
1580791500000|2020-02-04 04:45:00|25514.1|25494.1|25516.6|25496.6|25516.6|25496.6|25511.6|25491.6|77
1580791800000|2020-02-04 04:50:00|25514.4|25494.4|25520.5|25500.5|25523|25503|25511.6|25491.6|104
1580792100000|2020-02-04 04:55:00|25519.4|25499.4|25511.6|25491.6|25520.5|25500.5|25511.6|25491.6|121
1580792400000|2020-02-04 05:00:00|25515.5|25495.5|25511.6|25491.6|25515.5|25495.5|25506.6|25486.6|70
1580792700000|2020-02-04 05:05:00|25516.6|25496.6|25516.6|25496.6|25521.6|25501.6|25509.1|25489.1|97
1580793000000|2020-02-04 05:10:00|25511.6|25491.6|25516.6|25496.6|25516.6|25496.6|25506.6|25486.6|55
1580793300000|2020-02-04 05:15:00|25513.8|25493.8|25521.6|25501.6|25524.1|25504.1|25511.6|25491.6|66
1580793600000|2020-02-04 05:20:00|25518.8|25498.8|25511.6|25491.6|25518.8|25498.8|25511.6|25491.6|92
1580793900000|2020-02-04 05:25:00|25506.6|25486.6|25510.5|25490.5|25511.6|25491.6|25506.6|25486.6|47
1580794200000|2020-02-04 05:30:00|25511.6|25491.6|25561.6|25541.6|25566.6|25546.6|25511.6|25491.6|451
1580794500000|2020-02-04 05:35:00|25564.5|25544.5|25571.6|25551.6|25581.6|25561.6|25556.6|25536.6|425
1580794800000|2020-02-04 05:40:00|25576.6|25556.6|25621.6|25601.6|25621.6|25601.6|25572.7|25552.7|307
1580795100000|2020-02-04 05:45:00|25622.7|25602.7|25615.5|25595.5|25622.7|25602.7|25601.6|25581.6|451
1580795400000|2020-02-04 05:50:00|25616.6|25596.6|25611.6|25591.6|25631.6|25611.6|25611.6|25591.6|455
1580795700000|2020-02-04 05:55:00|25609.1|25589.1|25611.6|25591.6|25615.2|25595.2|25601.6|25581.6|199
1580796000000|2020-02-04 06:00:00|25606.6|25586.6|25611.6|25591.6|25611.6|25591.6|25601.6|25581.6|323
1580796300000|2020-02-04 06:05:00|25615.5|25595.5|25612.7|25592.7|25621.6|25601.6|25608.8|25588.8|221
1580796600000|2020-02-04 06:10:00|25611.6|25591.6|25623|25603|25623|25603|25601.6|25581.6|247
1580796900000|2020-02-04 06:15:00|25621.6|25601.6|25630.2|25610.2|25635.2|25615.2|25621.6|25601.6|168
1580797200000|2020-02-04 06:20:00|25626.3|25606.3|25626.6|25606.6|25627.7|25607.7|25616.6|25596.6|124
1580797500000|2020-02-04 06:25:00|25631.6|25611.6|25616.6|25596.6|25631.6|25611.6|25616.6|25596.6|131
1580797800000|2020-02-04 06:30:00|25611.6|25591.6|25620.6|25600.6|25620.6|25600.6|25601.6|25581.6|286
1580798100000|2020-02-04 06:35:00|25616.6|25596.6|25616.6|25596.6|25626.6|25606.6|25613.8|25593.8|142
1580798400000|2020-02-04 06:40:00|25613.8|25593.8|25631.6|25611.6|25631.6|25611.6|25611.6|25591.6|99
1580798700000|2020-02-04 06:45:00|25629.5|25609.5|25626.6|25606.6|25631.6|25611.6|25620.2|25600.2|163
1580799000000|2020-02-04 06:50:00|25630.6|25610.6|25629.1|25609.1|25631.6|25611.6|25621.6|25601.6|189
1580799300000|2020-02-04 06:55:00|25627.7|25607.7|25631.6|25611.6|25636.6|25616.6|25626.6|25606.6|179
1580799600000|2020-02-04 07:00:00|25636.6|25616.6|25536.7|25516.7|25636.7|25616.7|25536.7|25516.7|758
1580799900000|2020-02-04 07:05:00|25539.5|25519.5|25496.7|25476.7|25544.2|25524.2|25491.7|25471.7|396
1580800200000|2020-02-04 07:10:00|25499.5|25479.5|25496.7|25476.7|25511.7|25491.7|25491.7|25471.7|266
1580800500000|2020-02-04 07:15:00|25495.2|25475.2|25501.7|25481.7|25501.7|25481.7|25481.7|25461.7|141
1580800800000|2020-02-04 07:20:00|25506.7|25486.7|25541.7|25521.7|25541.7|25521.7|25506.7|25486.7|234
1580801100000|2020-02-04 07:25:00|25536.7|25516.7|25556.7|25536.7|25566.7|25546.7|25531.7|25511.7|300
1580801400000|2020-02-04 07:30:00|25555.2|25535.2|25507.7|25487.7|25561.7|25541.7|25506.7|25486.7|359
1580801700000|2020-02-04 07:35:00|25506.7|25486.7|25517.8|25497.8|25519.2|25499.2|25506.7|25486.7|131
1580802000000|2020-02-04 07:40:00|25518.8|25498.8|25556.7|25536.7|25556.7|25536.7|25511.7|25491.7|110
1580802300000|2020-02-04 07:45:00|25551.7|25531.7|25534.2|25514.2|25576.7|25556.7|25534.2|25514.2|180
1580802600000|2020-02-04 07:50:00|25535.3|25515.3|25526.7|25506.7|25536.7|25516.7|25516.7|25496.7|169
1580802900000|2020-02-04 07:55:00|25528.1|25508.1|25516.7|25496.7|25531.7|25511.7|25497.8|25477.8|234
1580803200000|2020-02-04 08:00:00|25513.8|25493.8|25556.7|25536.7|25556.7|25536.7|25481.7|25461.7|413
1580803500000|2020-02-04 08:05:00|25558.1|25538.1|25609.2|25589.2|25611.7|25591.7|25558.1|25538.1|480
1580803800000|2020-02-04 08:10:00|25607.8|25587.8|25596.7|25576.7|25621.7|25601.7|25591.7|25571.7|464
1580804100000|2020-02-04 08:15:00|25601.7|25581.7|25617.8|25597.8|25628.1|25608.1|25591.7|25571.7|301
1580804400000|2020-02-04 08:20:00|25616.7|25596.7|25626.7|25606.7|25636.7|25616.7|25606.7|25586.7|317
1580804700000|2020-02-04 08:25:00|25628.1|25608.1|25731.7|25711.7|25731.7|25711.7|25623.9|25603.9|1034
1580805000000|2020-02-04 08:30:00|25726.7|25706.7|25716.7|25696.7|25756.7|25736.7|25701.7|25681.7|983
1580805300000|2020-02-04 08:35:00|25726.7|25706.7|25701.7|25681.7|25731.7|25711.7|25683.9|25663.9|506
1580805600000|2020-02-04 08:40:00|25698.9|25678.9|25704.2|25684.2|25741.7|25721.7|25696.7|25676.7|363
1580805900000|2020-02-04 08:45:00|25702.8|25682.8|25695.6|25675.6|25725.6|25705.6|25692.8|25672.8|238
1580806200000|2020-02-04 08:50:00|25696.7|25676.7|25716.7|25696.7|25718.1|25698.1|25696.7|25676.7|167
1580806500000|2020-02-04 08:55:00|25715.6|25695.6|25711.7|25691.7|25717.8|25697.8|25696.7|25676.7|166
1580806800000|2020-02-04 09:00:00|25706.7|25686.7|25736.7|25716.7|25743.5|25723.5|25700.3|25680.3|327
1580807100000|2020-02-04 09:05:00|25739.6|25719.6|25711.7|25691.7|25751.7|25731.7|25706.7|25686.7|291
1580807400000|2020-02-04 09:10:00|25713.1|25693.1|25686.7|25666.7|25713.1|25693.1|25681.7|25661.7|291
1580807700000|2020-02-04 09:15:00|25690.6|25670.6|25676.7|25656.7|25695.6|25675.6|25670.6|25650.6|194
1580808000000|2020-02-04 09:20:00|25677.8|25657.8|25686.7|25666.7|25695.6|25675.6|25674.2|25654.2|204
1580808300000|2020-02-04 09:25:00|25688.1|25668.1|25676.7|25656.7|25696.7|25676.7|25671.7|25651.7|162
1580808600000|2020-02-04 09:30:00|25675.3|25655.3|25677.8|25657.8|25706.7|25686.7|25671.7|25651.7|230
1580808900000|2020-02-04 09:35:00|25676.7|25656.7|25628.1|25608.1|25685.6|25665.6|25625.6|25605.6|400
1580809200000|2020-02-04 09:40:00|25630.6|25610.6|25616.7|25596.7|25630.6|25610.6|25606.7|25586.7|231
1580809500000|2020-02-04 09:45:00|25621.7|25601.7|25651.7|25631.7|25651.7|25631.7|25621.7|25601.7|162
1580809800000|2020-02-04 09:50:00|25650.7|25630.7|25655.3|25635.3|25661.7|25641.7|25646.7|25626.7|219
1580810100000|2020-02-04 09:55:00|25651.7|25631.7|25656.7|25636.7|25666.7|25646.7|25651.7|25631.7|207
1580810400000|2020-02-04 10:00:00|25660.7|25640.7|25666.7|25646.7|25666.7|25646.7|25641.7|25621.7|227
1580810700000|2020-02-04 10:05:00|25661.7|25641.7|25651.7|25631.7|25661.7|25641.7|25646.7|25626.7|139
1580811000000|2020-02-04 10:10:00|25652.8|25632.8|25641.8|25621.8|25656.7|25636.7|25641.7|25621.7|222
1580811300000|2020-02-04 10:15:00|25637.8|25617.8|25607.8|25587.8|25637.8|25617.8|25601.8|25581.8|317
1580811600000|2020-02-04 10:20:00|25606.8|25586.8|25606.8|25586.8|25607.8|25587.8|25584.3|25564.3|297
1580811900000|2020-02-04 10:25:00|25609.6|25589.6|25601.8|25581.8|25616.8|25596.8|25601.8|25581.8|121
1580812200000|2020-02-04 10:30:00|25606.8|25586.8|25586.8|25566.8|25606.8|25586.8|25586.8|25566.8|96
1580812500000|2020-02-04 10:35:00|25591.8|25571.8|25592.8|25572.8|25599.6|25579.6|25587.8|25567.8|102
1580812800000|2020-02-04 10:40:00|25591.8|25571.8|25602.8|25582.8|25602.8|25582.8|25591.8|25571.8|72
1580813100000|2020-02-04 10:45:00|25606.8|25586.8|25601.8|25581.8|25608.2|25588.2|25601.8|25581.8|82
1580813400000|2020-02-04 10:50:00|25596.8|25576.8|25596.8|25576.8|25597.9|25577.9|25592.9|25572.9|147
1580813700000|2020-02-04 10:55:00|25601.8|25581.8|25601.8|25581.8|25601.8|25581.8|25596.8|25576.8|62
1580814000000|2020-02-04 11:00:00|25597.9|25577.9|25605.7|25585.7|25607.9|25587.9|25596.8|25576.8|96
1580814300000|2020-02-04 11:05:00|25601.8|25581.8|25606.8|25586.8|25606.8|25586.8|25601.8|25581.8|66
1580814600000|2020-02-04 11:10:00|25610.7|25590.7|25633.2|25613.2|25634.3|25614.3|25610.7|25590.7|181
1580814900000|2020-02-04 11:15:00|25636.8|25616.8|25657.9|25637.9|25657.9|25637.9|25636.8|25616.8|251
1580815200000|2020-02-04 11:20:00|25656.8|25636.8|25656.8|25636.8|25665.7|25645.7|25651.8|25631.8|178
1580815500000|2020-02-04 11:25:00|25655.4|25635.4|25636.8|25616.8|25656.8|25636.8|25631.8|25611.8|154
1580815800000|2020-02-04 11:30:00|25632.9|25612.9|25626.8|25606.8|25639.3|25619.3|25621.8|25601.8|189
1580816100000|2020-02-04 11:35:00|25624|25604|25611.8|25591.8|25624|25604|25611.8|25591.8|83
1580816400000|2020-02-04 11:40:00|25612.9|25592.9|25621.8|25601.8|25621.8|25601.8|25604|25584|117
1580816700000|2020-02-04 11:45:00|25622.9|25602.9|25631.8|25611.8|25631.8|25611.8|25622.9|25602.9|87
1580817000000|2020-02-04 11:50:00|25627.9|25607.9|25622.9|25602.9|25627.9|25607.9|25619|25599|47
1580817300000|2020-02-04 11:55:00|25621.5|25601.5|25634|25614|25642.9|25622.9|25619|25599|153
1580817600000|2020-02-04 12:00:00|25637.9|25617.9|25621.8|25601.8|25637.9|25617.9|25621.8|25601.8|70
1580817900000|2020-02-04 12:05:00|25619|25599|25611.8|25591.8|25626.8|25606.8|25611.8|25591.8|177
1580818200000|2020-02-04 12:10:00|25614.6|25594.6|25619.3|25599.3|25624.6|25604.6|25611.8|25591.8|101
1580818500000|2020-02-04 12:15:00|25616.8|25596.8|25630.4|25610.4|25631.8|25611.8|25615.7|25595.7|78
1580818800000|2020-02-04 12:20:00|25629|25609|25632.9|25612.9|25635.7|25615.7|25626.8|25606.8|90
1580819100000|2020-02-04 12:25:00|25635.7|25615.7|25671.8|25651.8|25700.7|25680.7|25635.7|25615.7|374
1580819400000|2020-02-04 12:30:00|25675.7|25655.7|25646.8|25626.8|25676.8|25656.8|25636.8|25616.8|404
1580819700000|2020-02-04 12:35:00|25649.7|25629.7|25647.9|25627.9|25677.9|25657.9|25647.9|25627.9|317
1580820000000|2020-02-04 12:40:00|25651.8|25631.8|25616.8|25596.8|25651.8|25631.8|25605.7|25585.7|474
1580820300000|2020-02-04 12:45:00|25615.7|25595.7|25631.8|25611.8|25634.7|25614.7|25615.7|25595.7|186
1580820600000|2020-02-04 12:50:00|25633.2|25613.2|25636.8|25616.8|25648.2|25628.2|25628.7|25608.7|283
1580820900000|2020-02-04 12:55:00|25637.9|25617.9|25631.8|25611.8|25637.9|25617.9|25626.8|25606.8|116
1580821200000|2020-02-04 13:00:00|25626.8|25606.8|25572.9|25552.9|25626.8|25606.8|25566.8|25546.8|574
1580821500000|2020-02-04 13:05:00|25576.8|25556.8|25552.9|25532.9|25605.8|25585.8|25549|25529|742
1580821800000|2020-02-04 13:10:00|25556.8|25536.8|25556.8|25536.8|25615.8|25595.8|25551.8|25531.8|1067
1580822100000|2020-02-04 13:15:00|25551.8|25531.8|25531.8|25511.8|25556.8|25536.8|25521.8|25501.8|913
1580822400000|2020-02-04 13:20:00|25532.9|25512.9|25556.8|25536.8|25556.8|25536.8|25516.8|25496.8|531
1580822700000|2020-02-04 13:25:00|25551.8|25531.8|25586.9|25566.9|25586.9|25566.9|25549|25529|528
1580823000000|2020-02-04 13:30:00|25587.9|25567.9|25559|25539|25611.9|25591.9|25557.9|25537.9|1268
1580823300000|2020-02-04 13:35:00|25557.9|25537.9|25547.3|25527.3|25565.1|25545.1|25546.2|25526.2|418
1580823600000|2020-02-04 13:40:00|25546.2|25526.2|25537.9|25517.9|25559|25539|25516.5|25496.5|617
1580823900000|2020-02-04 13:45:00|25536.9|25516.9|25489|25469|25536.9|25516.9|25479|25459|701
1580824200000|2020-02-04 13:50:00|25486.2|25466.2|25521.9|25501.9|25521.9|25501.9|25466.9|25446.9|554
1580824500000|2020-02-04 13:55:00|25525.8|25505.8|25491.9|25471.9|25530.8|25510.8|25481.9|25461.9|668
1580824800000|2020-02-04 14:00:00|25496.9|25476.9|25481.9|25461.9|25511.9|25491.9|25466.9|25446.9|498
1580825100000|2020-02-04 14:05:00|25480.8|25460.8|25443|25423|25484.4|25464.4|25443|25423|494
1580825400000|2020-02-04 14:10:00|25441.9|25421.9|25466.9|25446.9|25476.9|25456.9|25441.9|25421.9|402
1580825700000|2020-02-04 14:15:00|25470.8|25450.8|25511.1|25491.1|25525.8|25505.8|25466.9|25446.9|479
1580826000000|2020-02-04 14:20:00|25509.7|25489.7|25510.8|25490.8|25516.9|25496.9|25486.9|25466.9|324
1580826300000|2020-02-04 14:25:00|25509.7|25489.7|25501.9|25481.9|25520.8|25500.8|25481.9|25461.9|379
1580826600000|2020-02-04 14:30:00|25504.7|25484.7|25485.8|25465.8|25524.4|25504.4|25474.1|25454.1|521
1580826900000|2020-02-04 14:35:00|25487.2|25467.2|25504.1|25484.1|25536.9|25516.9|25487.2|25467.2|655
1580827200000|2020-02-04 14:40:00|25503|25483|25543|25523|25576.9|25556.9|25503|25483|652
1580827500000|2020-02-04 14:45:00|25543.3|25523.3|25588|25568|25601.9|25581.9|25543.3|25523.3|821
1580827800000|2020-02-04 14:50:00|25590.8|25570.8|25556.9|25536.9|25596.9|25576.9|25546.9|25526.9|687
1580828100000|2020-02-04 14:55:00|25559.7|25539.7|25506.9|25486.9|25559.7|25539.7|25504.1|25484.1|551
1580828400000|2020-02-04 15:00:00|25503|25483|25466.9|25446.9|25506.9|25486.9|25463|25443|615
1580828700000|2020-02-04 15:05:00|25464.1|25444.1|25445.8|25425.8|25475.8|25455.8|25439.1|25419.1|531
1580829000000|2020-02-04 15:10:00|25446.9|25426.9|25411.9|25391.9|25446.9|25426.9|25391.9|25371.9|685
1580829300000|2020-02-04 15:15:00|25409.1|25389.1|25445.8|25425.8|25450.8|25430.8|25399.1|25379.1|593
1580829600000|2020-02-04 15:20:00|25443|25423|25448|25428|25453|25433|25431.9|25411.9|455
1580829900000|2020-02-04 15:25:00|25450.8|25430.8|25453|25433|25491.9|25471.9|25449.1|25429.1|1319
1580830200000|2020-02-04 15:30:00|25451.9|25431.9|25473|25453|25481.9|25461.9|25445.2|25425.2|498
1580830500000|2020-02-04 15:35:00|25470.2|25450.2|25458|25438|25481.9|25461.9|25454.1|25434.1|360
1580830800000|2020-02-04 15:40:00|25459.1|25439.1|25421.3|25401.3|25459.1|25439.1|25421.3|25401.3|370
1580831100000|2020-02-04 15:45:00|25420.2|25400.2|25409.1|25389.1|25454.1|25434.1|25406.3|25386.3|483
1580831400000|2020-02-04 15:50:00|25408|25388|25419.1|25399.1|25434.1|25414.1|25400.2|25380.2|477
1580831700000|2020-02-04 15:55:00|25418|25398|25373|25353|25418|25398|25369.1|25349.1|552
1580832000000|2020-02-04 16:00:00|25374.1|25354.1|25435.2|25415.2|25435.2|25415.2|25374.1|25354.1|581
1580832300000|2020-02-04 16:05:00|25438|25418|25429.1|25409.1|25466.9|25446.9|25424.1|25404.1|430
1580832600000|2020-02-04 16:10:00|25430.2|25410.2|25423|25403|25444.1|25424.1|25414.1|25394.1|294
1580832900000|2020-02-04 16:15:00|25420.2|25400.2|25444.1|25424.1|25444.1|25424.1|25416.9|25396.9|279
1580833200000|2020-02-04 16:20:00|25440.5|25420.5|25415.2|25395.2|25448|25428|25415.2|25395.2|358
1580833500000|2020-02-04 16:25:00|25414.1|25394.1|25424.1|25404.1|25429.1|25409.1|25408.8|25388.8|267
1580833800000|2020-02-04 16:30:00|25422.7|25402.7|25428|25408|25430.5|25410.5|25419.1|25399.1|323
1580834100000|2020-02-04 16:35:00|25425.2|25405.2|25428|25408|25429.1|25409.1|25405.2|25385.2|312
1580834400000|2020-02-04 16:40:00|25426.9|25406.9|25394.1|25374.1|25434.1|25414.1|25389.1|25369.1|414
1580834700000|2020-02-04 16:45:00|25399.1|25379.1|25450.2|25430.2|25460.5|25440.5|25394.1|25374.1|629
1580835000000|2020-02-04 16:50:00|25449.1|25429.1|25434.1|25414.1|25459.1|25439.1|25430.2|25410.2|326
1580835300000|2020-02-04 16:55:00|25430.2|25410.2|25464.1|25444.1|25464.1|25444.1|25429.1|25409.1|301
1580835600000|2020-02-04 17:00:00|25460.2|25440.2|25458.1|25438.1|25460.2|25440.2|25439.1|25419.1|277
1580835900000|2020-02-04 17:05:00|25456.3|25436.3|25459.1|25439.1|25463.1|25443.1|25440.2|25420.2|333
1580836200000|2020-02-04 17:10:00|25456.3|25436.3|25443.1|25423.1|25458.1|25438.1|25424.1|25404.1|348
1580836500000|2020-02-04 17:15:00|25440.2|25420.2|25429.2|25409.2|25444.2|25424.2|25425.2|25405.2|314
1580836800000|2020-02-04 17:20:00|25426.7|25406.7|25439.2|25419.2|25439.2|25419.2|25413.8|25393.8|269
1580837100000|2020-02-04 17:25:00|25442|25422|25460.2|25440.2|25460.2|25440.2|25434.2|25414.2|194
1580837400000|2020-02-04 17:30:00|25464.2|25444.2|25444.2|25424.2|25474.2|25454.2|25440.3|25420.3|429
1580837700000|2020-02-04 17:35:00|25442.8|25422.8|25439.2|25419.2|25442.8|25422.8|25418.1|25398.1|270
1580838000000|2020-02-04 17:40:00|25436.3|25416.3|25449.2|25429.2|25449.2|25429.2|25425.3|25405.3|247
1580838300000|2020-02-04 17:45:00|25445.3|25425.3|25439.2|25419.2|25450.3|25430.3|25435.3|25415.3|221
1580838600000|2020-02-04 17:50:00|25440.3|25420.3|25467|25447|25467|25447|25440.3|25420.3|765
1580838900000|2020-02-04 17:55:00|25463.1|25443.1|25457|25437|25467|25447|25454.2|25434.2|2283
1580839200000|2020-02-04 18:00:00|25458.1|25438.1|25470.9|25450.9|25475.9|25455.9|25457|25437|634
1580839500000|2020-02-04 18:05:00|25472|25452|25477|25457|25478.4|25458.4|25468.1|25448.1|193
1580839800000|2020-02-04 18:10:00|25475.9|25455.9|25467|25447|25480.6|25460.6|25467|25447|108
1580840100000|2020-02-04 18:15:00|25464.2|25444.2|25462|25442|25465.9|25445.9|25454.5|25434.5|153
1580840400000|2020-02-04 18:20:00|25465.9|25445.9|25470.9|25450.9|25472|25452|25465.9|25445.9|154
1580840700000|2020-02-04 18:25:00|25472|25452|25483.1|25463.1|25485.9|25465.9|25472|25452|257
1580841000000|2020-02-04 18:30:00|25482|25462|25483.1|25463.1|25485.9|25465.9|25482|25462|48
1580841300000|2020-02-04 18:35:00|25482|25462|25492|25472|25492|25472|25482|25462|131
1580841600000|2020-02-04 18:40:00|25493.4|25473.4|25507|25487|25507|25487|25492|25472|95
1580841900000|2020-02-04 18:45:00|25503.1|25483.1|25502|25482|25507|25487|25498.1|25478.1|110
1580842200000|2020-02-04 18:50:00|25500.6|25480.6|25500.9|25480.9|25500.9|25480.9|25493.1|25473.1|94
1580842500000|2020-02-04 18:55:00|25502.3|25482.3|25510.9|25490.9|25510.9|25490.9|25502|25482|110
1580842800000|2020-02-04 19:00:00|25507|25487|25507|25487|25509.8|25489.8|25502|25482|114
1580843100000|2020-02-04 19:05:00|25509.8|25489.8|25507|25487|25509.8|25489.8|25507|25487|47
1580843400000|2020-02-04 19:10:00|25508.1|25488.1|25522|25502|25522|25502|25507|25487|104
1580843700000|2020-02-04 19:15:00|25525.9|25505.9|25532|25512|25532|25512|25525.9|25505.9|141
1580844000000|2020-02-04 19:20:00|25527|25507|25527|25507|25528.1|25508.1|25524.5|25504.5|87
1580844300000|2020-02-04 19:25:00|25530.9|25510.9|25517|25497|25532|25512|25517|25497|124
1580844600000|2020-02-04 19:30:00|25514.2|25494.2|25512|25492|25517|25497|25512|25492|72
1580844900000|2020-02-04 19:35:00|25510.9|25490.9|25510.9|25490.9|25510.9|25490.9|25510.9|25490.9|31
1580845200000|2020-02-04 19:40:00|25508.1|25488.1|25508.1|25488.1|25508.1|25488.1|25508.1|25488.1|45
1580845500000|2020-02-04 19:45:00|25511|25491|25512|25492|25512|25492|25508.1|25488.1|63
1580845800000|2020-02-04 19:50:00|||||||||5
1580846100000|2020-02-04 19:55:00|25512.1|25492.1|25516|25496|25516|25496|25512.1|25492.1|42
1580846400000|2020-02-04 20:00:00|25512.1|25492.1|25512.1|25492.1|25517.1|25497.1|25507.1|25487.1|62
1580846700000|2020-02-04 20:05:00|25513.5|25493.5|25516|25496|25516|25496|25513.5|25493.5|38
1580847000000|2020-02-04 20:10:00|25517.1|25497.1|25517.1|25497.1|25517.1|25497.1|25517.1|25497.1|54
1580847300000|2020-02-04 20:15:00|25516|25496|25513.2|25493.2|25516|25496|25513.2|25493.2|24
1580847600000|2020-02-04 20:20:00|25512.1|25492.1|25517.1|25497.1|25517.1|25497.1|25512.1|25492.1|29
1580847900000|2020-02-04 20:25:00|||||||||21
1580848200000|2020-02-04 20:30:00|25519.9|25499.9|25522.1|25502.1|25522.1|25502.1|25519.9|25499.9|46
1580848500000|2020-02-04 20:35:00|25519.3|25499.3|25512.1|25492.1|25519.3|25499.3|25512.1|25492.1|61
1580848800000|2020-02-04 20:40:00|25511|25491|25511|25491|25511|25491|25511|25491|33
1580849100000|2020-02-04 20:45:00|25508.2|25488.2|25498.2|25478.2|25508.2|25488.2|25498.2|25478.2|40
1580849400000|2020-02-04 20:50:00|25497.1|25477.1|25492.1|25472.1|25497.1|25477.1|25492.1|25472.1|109
1580849700000|2020-02-04 20:55:00|25491|25471|25482.1|25462.1|25491|25471|25478.2|25458.2|127
1580850000000|2020-02-04 21:00:00|25487.1|25467.1|25484.9|25464.9|25487.1|25467.1|25482.1|25462.1|47
1580850300000|2020-02-04 21:05:00|25487.1|25467.1|25487.1|25467.1|25488.5|25468.5|25485.7|25465.7|27
1580850600000|2020-02-04 21:10:00|25489.9|25469.9|25492.1|25472.1|25492.1|25472.1|25487.1|25467.1|19
1580850900000|2020-02-04 21:15:00|25489.3|25469.3|25487.1|25467.1|25489.3|25469.3|25487.1|25467.1|29
1580851200000|2020-02-04 21:20:00|25491|25471|25491|25471|25491|25471|25491|25471|11
1580851500000|2020-02-04 21:25:00|25492.1|25472.1|25492.1|25472.1|25492.1|25472.1|25487.1|25467.1|55
1580851800000|2020-02-04 21:30:00|25493.5|25473.5|25497.1|25477.1|25497.1|25477.1|25492.1|25472.1|17
1580852100000|2020-02-04 21:35:00|25494.6|25474.6|25492.1|25472.1|25497.1|25477.1|25492.1|25472.1|10
1580852400000|2020-02-04 21:40:00|25494.9|25474.9|25497.1|25477.1|25497.1|25477.1|25494.9|25474.9|42
1580852700000|2020-02-04 21:45:00|25492.1|25472.1|25492.1|25472.1|25497.1|25477.1|25492.1|25472.1|39
1580853000000|2020-02-04 21:50:00|25489.6|25469.6|25492.1|25472.1|25492.1|25472.1|25487.1|25467.1|70
1580853300000|2020-02-04 21:55:00|25487.1|25467.1|25489.3|25469.3|25489.3|25469.3|25487.1|25467.1|32
1580857200000|2020-02-04 23:00:00|25500.9|25480.9|25507.1|25487.1|25507.1|25487.1|25492.1|25472.1|288
1580857500000|2020-02-04 23:05:00|25503.2|25483.2|25509.6|25489.6|25511.1|25491.1|25503.2|25483.2|78
1580857800000|2020-02-04 23:10:00|25512.1|25492.1|25512.2|25492.2|25512.2|25492.2|25512.1|25492.1|27
1580858100000|2020-02-04 23:15:00|25515.8|25495.8|25517.2|25497.2|25519.7|25499.7|25515.8|25495.8|51
1580858400000|2020-02-04 23:20:00|25514.7|25494.7|25517.2|25497.2|25517.2|25497.2|25512.2|25492.2|28
1580858700000|2020-02-04 23:25:00|25520|25500|25527.2|25507.2|25527.2|25507.2|25520|25500|60
1580859000000|2020-02-04 23:30:00|25522.2|25502.2|25517.2|25497.2|25522.2|25502.2|25517.2|25497.2|61
1580859300000|2020-02-04 23:35:00|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|25512.2|25492.2|42
1580859600000|2020-02-04 23:40:00|25509.7|25489.7|25507.2|25487.2|25512.2|25492.2|25507.2|25487.2|27
1580859900000|2020-02-04 23:45:00|25504.4|25484.4|25502.2|25482.2|25504.4|25484.4|25497.2|25477.2|39
1580860200000|2020-02-04 23:50:00|25499.4|25479.4|25472.2|25452.2|25499.4|25479.4|25472.2|25452.2|90
1580860500000|2020-02-04 23:55:00|25474.4|25454.4|25472.2|25452.2|25477.2|25457.2|25467.2|25447.2|99
1580860800000|2020-02-05 00:00:00|25477.2|25457.2|25467.2|25447.2|25477.2|25457.2|25467.2|25447.2|60
1580861100000|2020-02-05 00:05:00|25469.7|25449.7|25507.2|25487.2|25507.2|25487.2|25469.7|25449.7|145
1580861400000|2020-02-05 00:10:00|25512.2|25492.2|25522.2|25502.2|25527.2|25507.2|25512.2|25492.2|55
1580861700000|2020-02-05 00:15:00|25523.3|25503.3|25522.2|25502.2|25527.2|25507.2|25522.2|25502.2|58
1580862000000|2020-02-05 00:20:00|25517.2|25497.2|25497.2|25477.2|25517.2|25497.2|25497.2|25477.2|69
1580862300000|2020-02-05 00:25:00|25495.8|25475.8|25497.2|25477.2|25502.2|25482.2|25493.6|25473.6|42
1580862600000|2020-02-05 00:30:00|25502.2|25482.2|25507.2|25487.2|25512.2|25492.2|25497.2|25477.2|17
1580862900000|2020-02-05 00:35:00|25504.4|25484.4|25507.2|25487.2|25512.2|25492.2|25502.2|25482.2|27
1580863200000|2020-02-05 00:40:00|25509.7|25489.7|25502.2|25482.2|25509.7|25489.7|25502.2|25482.2|23
1580863500000|2020-02-05 00:45:00|25497.2|25477.2|25487.2|25467.2|25497.2|25477.2|25487.2|25467.2|61
1580863800000|2020-02-05 00:50:00|25492.2|25472.2|25507.2|25487.2|25507.2|25487.2|25487.2|25467.2|96
1580864100000|2020-02-05 00:55:00|25508.6|25488.6|25492.2|25472.2|25522.2|25502.2|25492.2|25472.2|242
1580864400000|2020-02-05 01:00:00|25493.6|25473.6|25573.3|25553.3|25577.2|25557.2|25492.2|25472.2|1130
1580864700000|2020-02-05 01:05:00|25572.2|25552.2|25604.4|25584.4|25604.4|25584.4|25553.3|25533.3|1025
1580865000000|2020-02-05 01:10:00|25600.5|25580.5|25668.3|25648.3|25668.3|25648.3|25594.4|25574.4|668
1580865300000|2020-02-05 01:15:00|25665.5|25645.5|25639.4|25619.4|25669.4|25649.4|25639.4|25619.4|698
1580865600000|2020-02-05 01:20:00|25644.4|25624.4|25623|25603|25644.4|25624.4|25611.9|25591.9|563
1580865900000|2020-02-05 01:25:00|25621.9|25601.9|25600.5|25580.5|25623.3|25603.3|25595.5|25575.5|495
1580866200000|2020-02-05 01:30:00|25604.4|25584.4|25584.4|25564.4|25616.9|25596.9|25584.4|25564.4|530
1580866500000|2020-02-05 01:35:00|25583.3|25563.3|25625.5|25605.5|25625.5|25605.5|25570.5|25550.5|397
1580866800000|2020-02-05 01:40:00|25629.4|25609.4|25634.4|25614.4|25643.3|25623.3|25613.3|25593.3|323
1580867100000|2020-02-05 01:45:00|25633|25613|25635.5|25615.5|25640.5|25620.5|25608|25588|224
1580867400000|2020-02-05 01:50:00|25634.4|25614.4|25645.5|25625.5|25645.5|25625.5|25624.4|25604.4|154
1580867700000|2020-02-05 01:55:00|25648.3|25628.3|25674.4|25654.4|25679.4|25659.4|25645.5|25625.5|296
1580868000000|2020-02-05 02:00:00|25675.8|25655.8|25633|25613|25675.8|25655.8|25629.4|25609.4|330
1580868300000|2020-02-05 02:05:00|25634.1|25614.1|25629.4|25609.4|25659.4|25639.4|25629.4|25609.4|238
1580868600000|2020-02-05 02:10:00|25630.5|25610.5|25630.5|25610.5|25639.4|25619.4|25624.4|25604.4|177
1580868900000|2020-02-05 02:15:00|25629.4|25609.4|25629.5|25609.5|25634.4|25614.4|25624.4|25604.4|76
1580869200000|2020-02-05 02:20:00|25625.6|25605.6|25649.5|25629.5|25659.5|25639.5|25625.6|25605.6|186
1580869500000|2020-02-05 02:25:00|25646.7|25626.7|25639.5|25619.5|25649.5|25629.5|25633.4|25613.4|116
1580869800000|2020-02-05 02:30:00|25640.6|25620.6|25665.6|25645.6|25665.6|25645.6|25628.1|25608.1|285
1580870100000|2020-02-05 02:35:00|25666.7|25646.7|25729.5|25709.5|25729.5|25709.5|25665.6|25645.6|470
1580870400000|2020-02-05 02:40:00|25730.9|25710.9|25771.7|25751.7|25774.5|25754.5|25724.5|25704.5|565
1580870700000|2020-02-05 02:45:00|25770.6|25750.6|25749.5|25729.5|25774.5|25754.5|25729.5|25709.5|589
1580871000000|2020-02-05 02:50:00|25745.6|25725.6|25735.6|25715.6|25748.1|25728.1|25714.5|25694.5|278
1580871300000|2020-02-05 02:55:00|25734.5|25714.5|25705.6|25685.6|25734.5|25714.5|25704.5|25684.5|250
1580871600000|2020-02-05 03:00:00|25703.1|25683.1|25735.6|25715.6|25735.6|25715.6|25684.5|25664.5|298
1580871900000|2020-02-05 03:05:00|25737|25717|25719.5|25699.5|25737|25717|25711.7|25691.7|177
1580872200000|2020-02-05 03:10:00|25718.4|25698.4|25694.5|25674.5|25719.5|25699.5|25689.5|25669.5|206
1580872500000|2020-02-05 03:15:00|25693.4|25673.4|25714.5|25694.5|25714.5|25694.5|25689.5|25669.5|244
1580872800000|2020-02-05 03:20:00|25719.5|25699.5|25739.5|25719.5|25739.5|25719.5|25704.5|25684.5|172
1580873100000|2020-02-05 03:25:00|25740.6|25720.6|25734.5|25714.5|25749.5|25729.5|25718.1|25698.1|304
1580873400000|2020-02-05 03:30:00|25733.1|25713.1|25704.5|25684.5|25734.5|25714.5|25704.5|25684.5|135
1580873700000|2020-02-05 03:35:00|25705.6|25685.6|25710.6|25690.6|25714.5|25694.5|25705.6|25685.6|73
1580874000000|2020-02-05 03:40:00|25709.5|25689.5|25713.1|25693.1|25717|25697|25704.5|25684.5|80
1580874300000|2020-02-05 03:45:00|25711.7|25691.7|25711.7|25691.7|25719.5|25699.5|25711.7|25691.7|99
1580874600000|2020-02-05 03:50:00|25714.2|25694.2|25699.5|25679.5|25715.6|25695.6|25695.6|25675.6|128
1580874900000|2020-02-05 03:55:00|25696.7|25676.7|25699.5|25679.5|25699.5|25679.5|25694.5|25674.5|26
1580875200000|2020-02-05 04:00:00|25696.7|25676.7|25703.4|25683.4|25706.2|25686.2|25694.5|25674.5|87
1580875500000|2020-02-05 04:05:00|25702.3|25682.3|25699.5|25679.5|25704.5|25684.5|25699.5|25679.5|24
1580875800000|2020-02-05 04:10:00|25695.6|25675.6|25699.5|25679.5|25699.5|25679.5|25694.5|25674.5|31
1580876100000|2020-02-05 04:15:00|25702|25682|25699.5|25679.5|25703.1|25683.1|25699.5|25679.5|12
1580876400000|2020-02-05 04:20:00|25704.5|25684.5|25699.5|25679.5|25704.5|25684.5|25699.5|25679.5|28
1580876700000|2020-02-05 04:25:00|25702.3|25682.3|25704.5|25684.5|25704.5|25684.5|25702.3|25682.3|25
1580877000000|2020-02-05 04:30:00|25709.5|25689.5|25717|25697|25717|25697|25709.5|25689.5|39
1580877300000|2020-02-05 04:35:00|25714.5|25694.5|25714.5|25694.5|25719.5|25699.5|25714.5|25694.5|74
1580877600000|2020-02-05 04:40:00|25712|25692|25707|25687|25712|25692|25704.5|25684.5|30
1580877900000|2020-02-05 04:45:00|25709.5|25689.5|25714.5|25694.5|25714.5|25694.5|25704.5|25684.5|50
1580878200000|2020-02-05 04:50:00|25712|25692|25714.5|25694.5|25714.5|25694.5|25709.5|25689.5|26
1580878500000|2020-02-05 04:55:00|25717|25697|25723.1|25703.1|25723.1|25703.1|25714.5|25694.5|26
1580878800000|2020-02-05 05:00:00|25724.5|25704.5|25729.5|25709.5|25740.9|25720.9|25724.5|25704.5|140
1580879100000|2020-02-05 05:05:00|25734.5|25714.5|25729.5|25709.5|25734.5|25714.5|25724.5|25704.5|76
1580879400000|2020-02-05 05:10:00|25724.5|25704.5|25725.7|25705.7|25725.7|25705.7|25719.3|25699.3|52
1580879700000|2020-02-05 05:15:00|25723.4|25703.4|25738.2|25718.2|25739.6|25719.6|25720.7|25700.7|137
1580880000000|2020-02-05 05:20:00|25735.7|25715.7|25724.6|25704.6|25739.6|25719.6|25723.2|25703.2|63
1580880300000|2020-02-05 05:25:00|25729.6|25709.6|25731|25711|25736|25716|25724.6|25704.6|63
1580880600000|2020-02-05 05:30:00|25729.6|25709.6|25759.6|25739.6|25763.2|25743.2|25714.6|25694.6|417
1580880900000|2020-02-05 05:35:00|25760.7|25740.7|25714.6|25694.6|25770.7|25750.7|25714.6|25694.6|465
1580881200000|2020-02-05 05:40:00|25713.5|25693.5|25719.6|25699.6|25729.6|25709.6|25709.6|25689.6|235
1580881500000|2020-02-05 05:45:00|25718.5|25698.5|25709.6|25689.6|25719.6|25699.6|25699.6|25679.6|256
1580881800000|2020-02-05 05:50:00|25713.5|25693.5|25749.6|25729.6|25754.6|25734.6|25713.5|25693.5|188
1580882100000|2020-02-05 05:55:00|25745.7|25725.7|25733.2|25713.2|25745.7|25725.7|25716.8|25696.8|239
1580882400000|2020-02-05 06:00:00|25730.7|25710.7|25739.6|25719.6|25739.6|25719.6|25721.8|25701.8|284
1580882700000|2020-02-05 06:05:00|25738.2|25718.2|25765.7|25745.7|25765.7|25745.7|25730.7|25710.7|274
1580883000000|2020-02-05 06:10:00|25767.1|25747.1|25790.7|25770.7|25799.6|25779.6|25760.7|25740.7|534
1580883300000|2020-02-05 06:15:00|25785.7|25765.7|25752.1|25732.1|25789.6|25769.6|25741.8|25721.8|405
1580883600000|2020-02-05 06:20:00|25753.5|25733.5|25759.6|25739.6|25764.6|25744.6|25749.6|25729.6|167
1580883900000|2020-02-05 06:25:00|25758.2|25738.2|25755.7|25735.7|25759.6|25739.6|25748.2|25728.2|233
1580884200000|2020-02-05 06:30:00|25758.5|25738.5|25744.6|25724.6|25769.6|25749.6|25739.6|25719.6|172
1580884500000|2020-02-05 06:35:00|25743.2|25723.2|25758.5|25738.5|25762.4|25742.4|25743.2|25723.2|187
1580884800000|2020-02-05 06:40:00|25755.7|25735.7|25747.4|25727.4|25755.7|25735.7|25737.4|25717.4|103
1580885100000|2020-02-05 06:45:00|25746|25726|25735.7|25715.7|25746|25726|25734.6|25714.6|85
1580885400000|2020-02-05 06:50:00|25734.6|25714.6|25755.7|25735.7|25759.6|25739.6|25734.6|25714.6|199
1580885700000|2020-02-05 06:55:00|25754.6|25734.6|25759.6|25739.6|25777.1|25757.1|25749.3|25729.3|381
1580886000000|2020-02-05 07:00:00|25760.7|25740.7|25753.2|25733.2|25770.7|25750.7|25753.2|25733.2|175
1580886300000|2020-02-05 07:05:00|25754.6|25734.6|25735.7|25715.7|25754.6|25734.6|25730.7|25710.7|224
1580886600000|2020-02-05 07:10:00|25737.1|25717.1|25703.5|25683.5|25740.7|25720.7|25699.6|25679.6|293
1580886900000|2020-02-05 07:15:00|25699.6|25679.6|25684.6|25664.6|25699.6|25679.6|25673.5|25653.5|237
1580887200000|2020-02-05 07:20:00|25685.7|25665.7|25680.7|25660.7|25690.7|25670.7|25674.6|25654.6|177
1580887500000|2020-02-05 07:25:00|25679.3|25659.3|25684.6|25664.6|25689.6|25669.6|25670.7|25650.7|157
1580887800000|2020-02-05 07:30:00|25679.6|25659.6|25644.6|25624.6|25679.6|25659.6|25644.6|25624.6|299
1580888100000|2020-02-05 07:35:00|25649.6|25629.6|25654.6|25634.6|25672.4|25652.4|25649.6|25629.6|167
1580888400000|2020-02-05 07:40:00|25651|25631|25654.6|25634.6|25654.6|25634.6|25633.5|25613.5|260
1580888700000|2020-02-05 07:45:00|25653.2|25633.2|25679.6|25659.6|25684.6|25664.6|25649.6|25629.6|210
1580889000000|2020-02-05 07:50:00|25680.7|25660.7|25655.7|25635.7|25680.7|25660.7|25655.7|25635.7|155
1580889300000|2020-02-05 07:55:00|25654.4|25634.4|25621.9|25601.9|25658|25638|25616.9|25596.9|270
1580889600000|2020-02-05 08:00:00|25611.9|25591.9|25631.9|25611.9|25631.9|25611.9|25601.9|25581.9|446
1580889900000|2020-02-05 08:05:00|25633|25613|25661.9|25641.9|25663|25643|25631.9|25611.9|314
1580890200000|2020-02-05 08:10:00|25660.8|25640.8|25641.9|25621.9|25660.8|25640.8|25635.8|25615.8|196
1580890500000|2020-02-05 08:15:00|25640.8|25620.8|25635.8|25615.8|25650.8|25630.8|25630.8|25610.8|115
1580890800000|2020-02-05 08:20:00|25631.9|25611.9|25656.9|25636.9|25656.9|25636.9|25630.8|25610.8|169
1580891100000|2020-02-05 08:25:00|25654.4|25634.4|25681.9|25661.9|25683.5|25663.5|25650.5|25630.5|223
1580891400000|2020-02-05 08:30:00|25685.8|25665.8|25721.9|25701.9|25754.7|25734.7|25653|25633|664
1580891700000|2020-02-05 08:35:00|25711.9|25691.9|25899.9|25879.9|25899.9|25879.9|25706.9|25686.9|2149
1580892000000|2020-02-05 08:40:00|25902.4|25882.4|25959.7|25939.7|25964.7|25944.7|25884.7|25864.7|1514
1580892300000|2020-02-05 08:45:00|25962.4|25942.4|25899.7|25879.7|25969.7|25949.7|25879.7|25859.7|1418
1580892600000|2020-02-05 08:50:00|25896.1|25876.1|25835.8|25815.8|25919.7|25899.7|25834.7|25814.7|755
1580892900000|2020-02-05 08:55:00|25822.5|25802.5|25809.7|25789.7|25839.7|25819.7|25799.7|25779.7|568
1580893200000|2020-02-05 09:00:00|25813.3|25793.3|25845.8|25825.8|25859.7|25839.7|25796.1|25776.1|604
1580893500000|2020-02-05 09:05:00|25844.7|25824.7|25979.7|25959.7|25999.7|25979.7|25839.7|25819.7|1116
1580893800000|2020-02-05 09:10:00|25983.6|25963.6|25919.7|25899.7|25984.7|25964.7|25894.7|25874.7|482
1580894100000|2020-02-05 09:15:00|25922.5|25902.5|26010.8|25990.8|26037.2|26017.2|25919.7|25899.7|968
1580894400000|2020-02-05 09:20:00|26014.7|25994.7|26004.7|25984.7|26034.7|26014.7|25989.7|25969.7|738
1580894700000|2020-02-05 09:25:00|26005.8|25985.8|26009.7|25989.7|26052.5|26032.5|25999.7|25979.7|578
1580895000000|2020-02-05 09:30:00|26011.1|25991.1|26024.7|26004.7|26029.7|26009.7|26004.7|25984.7|321
1580895300000|2020-02-05 09:35:00|26019.7|25999.7|26023.6|26003.6|26032.5|26012.5|26006.9|25986.9|289
1580895600000|2020-02-05 09:40:00|26024.7|26004.7|26074.7|26054.7|26094.7|26074.7|26020.8|26000.8|608
1580895900000|2020-02-05 09:45:00|26079.7|26059.7|26064.7|26044.7|26079.7|26059.7|26044.7|26024.7|418
1580896200000|2020-02-05 09:50:00|26067.5|26047.5|26064.7|26044.7|26073.6|26053.6|26054.7|26034.7|314
1580896500000|2020-02-05 09:55:00|26061.9|26041.9|26064.7|26044.7|26064.7|26044.7|26052.2|26032.2|204
1580896800000|2020-02-05 10:00:00|26059.7|26039.7|26020.8|26000.8|26059.7|26039.7|26005.8|25985.8|390
1580897100000|2020-02-05 10:05:00|26015.8|25995.8|25996.1|25976.1|26015.8|25995.8|25984.7|25964.7|316
1580897400000|2020-02-05 10:10:00|25999.7|25979.7|26016.9|25996.9|26016.9|25996.9|25994.7|25974.7|490
1580897700000|2020-02-05 10:15:00|26014.4|25994.4|25986.9|25966.9|26026.9|26006.9|25956.9|25936.9|446
1580898000000|2020-02-05 10:20:00|25991.9|25971.9|25962.5|25942.5|25991.9|25971.9|25954.2|25934.2|1948
1580898300000|2020-02-05 10:25:00|25964.7|25944.7|25959.7|25939.7|25984.7|25964.7|25954.7|25934.7|209
1580898600000|2020-02-05 10:30:00|25960.8|25940.8|25983.3|25963.3|25985.6|25965.6|25950.8|25930.8|219
1580898900000|2020-02-05 10:35:00|25988.3|25968.3|25978.6|25958.6|25992.2|25972.2|25974.7|25954.7|274
1580899200000|2020-02-05 10:40:00|25979.7|25959.7|25969.7|25949.7|25979.7|25959.7|25959.7|25939.7|180
1580899500000|2020-02-05 10:45:00|25968.6|25948.6|25968.3|25948.3|25969.7|25949.7|25954.7|25934.7|140
1580899800000|2020-02-05 10:50:00|25969.7|25949.7|25959.7|25939.7|25969.7|25949.7|25954.7|25934.7|179
1580900100000|2020-02-05 10:55:00|25954.7|25934.7|25954.7|25934.7|25959.7|25939.7|25954.7|25934.7|138
1580900400000|2020-02-05 11:00:00|25958.6|25938.6|25953.4|25933.4|25959.7|25939.7|25949.7|25929.7|62
1580900700000|2020-02-05 11:05:00|25954.7|25934.7|25947|25927|25959.7|25939.7|25947|25927|76
1580901000000|2020-02-05 11:10:00|25950.9|25930.9|25965.9|25945.9|25970.9|25950.9|25944.7|25924.7|218
1580901300000|2020-02-05 11:15:00|25964.7|25944.7|25969.7|25949.7|25970.9|25950.9|25964.7|25944.7|131
1580901600000|2020-02-05 11:20:00|25964.7|25944.7|25974.8|25954.8|25974.8|25954.8|25960.9|25940.9|217
1580901900000|2020-02-05 11:25:00|25975.9|25955.9|25972|25952|25980.9|25960.9|25970.9|25950.9|473
1580902200000|2020-02-05 11:30:00|25975.9|25955.9|25947|25927|25977|25957|25945.9|25925.9|118
1580902500000|2020-02-05 11:35:00|25945.9|25925.9|25872|25852|25947.3|25927.3|25857|25837|1115
1580902800000|2020-02-05 11:40:00|25868.1|25848.1|25868.4|25848.4|25882|25862|25833.1|25813.1|565
1580903100000|2020-02-05 11:45:00|25867|25847|25859.8|25839.8|25874.8|25854.8|25847|25827|249
1580903400000|2020-02-05 11:50:00|25860.9|25840.9|25857|25837|25860.9|25840.9|25847|25827|264
1580903700000|2020-02-05 11:55:00|25858.1|25838.1|25852|25832|25862|25842|25852|25832|105
1580904000000|2020-02-05 12:00:00|25850.9|25830.9|25842|25822|25852|25832|25837|25817|209
1580904300000|2020-02-05 12:05:00|25840.6|25820.6|25855.9|25835.9|25855.9|25835.9|25840.6|25820.6|123
1580904600000|2020-02-05 12:10:00|25857|25837|25873.1|25853.1|25873.1|25853.1|25857|25837|351
1580904900000|2020-02-05 12:15:00|25877|25857|25892|25872|25895.9|25875.9|25877|25857|201
1580905200000|2020-02-05 12:20:00|25897|25877|25912|25892|25915.6|25895.6|25890.6|25870.6|168
1580905500000|2020-02-05 12:25:00|25917|25897|25925.6|25905.6|25925.6|25905.6|25917|25897|166
1580905800000|2020-02-05 12:30:00|25923.4|25903.4|25955.9|25935.9|25957.3|25937.3|25919.5|25899.5|446
1580906100000|2020-02-05 12:35:00|25957|25937|25962|25942|25967|25947|25940.9|25920.9|327
1580906400000|2020-02-05 12:40:00|25959.2|25939.2|25962|25942|25967|25947|25943.1|25923.1|332
1580906700000|2020-02-05 12:45:00|25960.9|25940.9|25932|25912|25960.9|25940.9|25927|25907|245
1580907000000|2020-02-05 12:50:00|25930.9|25910.9|25947|25927|25947|25927|25927|25907|235
1580907300000|2020-02-05 12:55:00|25945.6|25925.6|25947|25927|25948.1|25928.1|25935.9|25915.9|201
1580907600000|2020-02-05 13:00:00|25944.3|25924.3|25908.1|25888.1|25948.1|25928.1|25882|25862|528
1580907900000|2020-02-05 13:05:00|25905.4|25885.4|25927|25907|25940.7|25920.7|25887|25867|350
1580908200000|2020-02-05 13:10:00|25924.3|25904.3|25898.2|25878.2|25924.3|25904.3|25880.9|25860.9|726
1580908500000|2020-02-05 13:15:00|25900.9|25880.9|25887|25867|25902|25882|25862|25842|932
1580908800000|2020-02-05 13:20:00|25885.7|25865.7|25882|25862|25885.7|25865.7|25852|25832|618
1580909100000|2020-02-05 13:25:00|25877|25857|25846.8|25826.8|25877|25857|25844.3|25824.3|1118
1580909400000|2020-02-05 13:30:00|25850.4|25830.4|25829.3|25809.3|25864.3|25844.3|25815.4|25795.4|666
1580909700000|2020-02-05 13:35:00|25824.3|25804.3|25829.3|25809.3|25843.2|25823.2|25815.4|25795.4|492
1580910000000|2020-02-05 13:40:00|25833.2|25813.2|25820.4|25800.4|25854.3|25834.3|25820.4|25800.4|304
1580910300000|2020-02-05 13:45:00|25824.3|25804.3|25884.3|25864.3|25884.3|25864.3|25824.3|25804.3|575
1580910600000|2020-02-05 13:50:00|25880.4|25860.4|25929.3|25909.3|25929.3|25909.3|25875.4|25855.4|723
1580910900000|2020-02-05 13:55:00|25924.3|25904.3|25894.3|25874.3|25924.3|25904.3|25878.2|25858.2|359
1580911200000|2020-02-05 14:00:00|25889.3|25869.3|25864.3|25844.3|25894.3|25874.3|25864.3|25844.3|341
1580911500000|2020-02-05 14:05:00|25868.2|25848.2|25864.3|25844.3|25896|25876|25864.3|25844.3|481
1580911800000|2020-02-05 14:10:00|25861.8|25841.8|25843.2|25823.2|25861.8|25841.8|25836.5|25816.5|940
1580912100000|2020-02-05 14:15:00|25842.1|25822.1|25842.1|25822.1|25843.2|25823.2|25813.2|25793.2|450
1580912400000|2020-02-05 14:20:00|25839.3|25819.3|25832.1|25812.1|25877.1|25857.1|25832.1|25812.1|343
1580912700000|2020-02-05 14:25:00|25837.1|25817.1|25836|25816|25853.2|25833.2|25823.2|25803.2|481
1580913000000|2020-02-05 14:30:00|25834.9|25814.9|25837.1|25817.1|25855.7|25835.7|25808.2|25788.2|596
1580913300000|2020-02-05 14:35:00|25838.2|25818.2|25823.2|25803.2|25843.2|25823.2|25813.2|25793.2|427
1580913600000|2020-02-05 14:40:00|25820.4|25800.4|25822.1|25802.1|25823.2|25803.2|25799.3|25779.3|471
1580913900000|2020-02-05 14:45:00|25824.6|25804.6|25837.1|25817.1|25858.5|25838.5|25817.1|25797.1|415
1580914200000|2020-02-05 14:50:00|25832.1|25812.1|25827.1|25807.1|25847.1|25827.1|25817.1|25797.1|459
1580914500000|2020-02-05 14:55:00|25824.6|25804.6|25828.2|25808.2|25834.3|25814.3|25822.1|25802.1|858
1580914800000|2020-02-05 15:00:00|25825.5|25805.5|25869.3|25849.3|25879.3|25859.3|25815.5|25795.5|658
1580915100000|2020-02-05 15:05:00|25873.2|25853.2|25839.3|25819.3|25889.3|25869.3|25825.5|25805.5|448
1580915400000|2020-02-05 15:10:00|25842.1|25822.1|25829.3|25809.3|25865.7|25845.7|25824.3|25804.3|457
1580915700000|2020-02-05 15:15:00|25824.3|25804.3|25789.3|25769.3|25828.2|25808.2|25784.3|25764.3|691
1580916000000|2020-02-05 15:20:00|25791.6|25771.6|25799.4|25779.4|25809.4|25789.4|25764.1|25744.1|783
1580916300000|2020-02-05 15:25:00|25791.6|25771.6|25765.5|25745.5|25791.6|25771.6|25730.5|25710.5|1068
1580916600000|2020-02-05 15:30:00|25764.4|25744.4|25739.4|25719.4|25765.5|25745.5|25714.4|25694.4|908
1580916900000|2020-02-05 15:35:00|25735.5|25715.5|25719.4|25699.4|25735.5|25715.5|25694.1|25674.1|894
1580917200000|2020-02-05 15:40:00|25720.5|25700.5|25710.5|25690.5|25720.5|25700.5|25680.5|25660.5|606
1580917500000|2020-02-05 15:45:00|25711.9|25691.9|25728.2|25708.2|25732.1|25712.1|25685.7|25665.7|550
1580917800000|2020-02-05 15:50:00|25733.2|25713.2|25724.4|25704.4|25739.4|25719.4|25714.4|25694.4|432
1580918100000|2020-02-05 15:55:00|25721.6|25701.6|25754.4|25734.4|25764.4|25744.4|25708.3|25688.3|543
1580918400000|2020-02-05 16:00:00|25751.6|25731.6|25773.3|25753.3|25774.4|25754.4|25730.5|25710.5|510
1580918700000|2020-02-05 16:05:00|25777.1|25757.1|25795.5|25775.5|25799.4|25779.4|25765.5|25745.5|504
1580919000000|2020-02-05 16:10:00|25799.4|25779.4|25822.1|25802.1|25833.5|25813.5|25796.9|25776.9|573
1580919300000|2020-02-05 16:15:00|25823.3|25803.3|25829.4|25809.4|25834.4|25814.4|25808.3|25788.3|285
1580919600000|2020-02-05 16:20:00|25828.3|25808.3|25828.3|25808.3|25829.4|25809.4|25811.6|25791.6|310
1580919900000|2020-02-05 16:25:00|25829.4|25809.4|25803.3|25783.3|25829.4|25809.4|25803.3|25783.3|296
1580920200000|2020-02-05 16:30:00|25802.2|25782.2|25763.3|25743.3|25803.3|25783.3|25758.3|25738.3|1213
1580920500000|2020-02-05 16:35:00|25762.2|25742.2|25768.5|25748.5|25769.9|25749.9|25743.3|25723.3|345
1580920800000|2020-02-05 16:40:00|25767.2|25747.2|25777.2|25757.2|25793.3|25773.3|25758.3|25738.3|423
1580921100000|2020-02-05 16:45:00|25782.2|25762.2|25872.2|25852.2|25888.3|25868.3|25774.4|25754.4|857
1580921400000|2020-02-05 16:50:00|25874.9|25854.9|25862.2|25842.2|25884.9|25864.9|25837.2|25817.2|404
1580921700000|2020-02-05 16:55:00|25859.4|25839.4|25877.2|25857.2|25881.1|25861.1|25848.3|25828.3|273
1580922000000|2020-02-05 17:00:00|25875.8|25855.8|25887.2|25867.2|25892.2|25872.2|25872.2|25852.2|665
1580922300000|2020-02-05 17:05:00|25891.1|25871.1|25887.2|25867.2|25892.2|25872.2|25883.3|25863.3|206
1580922600000|2020-02-05 17:10:00|25886.1|25866.1|25885.8|25865.8|25894.9|25874.9|25868.3|25848.3|453
1580922900000|2020-02-05 17:15:00|25887.2|25867.2|25856.1|25836.1|25888.3|25868.3|25856.1|25836.1|394
1580923200000|2020-02-05 17:20:00|25853.8|25833.8|25858.3|25838.3|25859.7|25839.7|25852.2|25832.2|224
1580923500000|2020-02-05 17:25:00|25859.4|25839.4|25838.6|25818.6|25863.3|25843.3|25838.6|25818.6|225
1580923800000|2020-02-05 17:30:00|25839.7|25819.7|25845|25825|25845|25825|25837.2|25817.2|221
1580924100000|2020-02-05 17:35:00|25851.6|25831.6|25852.2|25832.2|25862.2|25842.2|25847.2|25827.2|417
1580924400000|2020-02-05 17:40:00|25853.3|25833.3|25837.2|25817.2|25853.3|25833.3|25821.1|25801.1|429
1580924700000|2020-02-05 17:45:00|25838.3|25818.3|25822.2|25802.2|25839.7|25819.7|25821.1|25801.1|289
1580925000000|2020-02-05 17:50:00|25820.8|25800.8|25814.7|25794.7|25836.1|25816.1|25813.6|25793.6|581
1580925300000|2020-02-05 17:55:00|25816.1|25796.1|25793.3|25773.3|25818.3|25798.3|25788.3|25768.3|1256
1580925600000|2020-02-05 18:00:00|25792.2|25772.2|25798.3|25778.3|25808.3|25788.3|25784.4|25764.4|402
1580925900000|2020-02-05 18:05:00|25797.2|25777.2|25813.3|25793.3|25816.1|25796.1|25797.2|25777.2|401
1580926200000|2020-02-05 18:10:00|25817.2|25797.2|25827.2|25807.2|25828.3|25808.3|25812.2|25792.2|255
1580926500000|2020-02-05 18:15:00|25826.1|25806.1|25841.1|25821.1|25841.1|25821.1|25826.1|25806.1|270
1580926800000|2020-02-05 18:20:00|25842.5|25822.5|25842.2|25822.2|25846.1|25826.1|25838.3|25818.3|182
1580927100000|2020-02-05 18:25:00|25843.3|25823.3|25850.8|25830.8|25850.8|25830.8|25841.1|25821.1|105
1580927400000|2020-02-05 18:30:00|25852|25832|25877.5|25857.5|25878.9|25858.9|25850.8|25830.8|538
1580927700000|2020-02-05 18:35:00|25876.1|25856.1|25885|25865|25888.9|25868.9|25876.1|25856.1|96
1580928000000|2020-02-05 18:40:00|25878.6|25858.6|25860|25840|25880|25860|25857.2|25837.2|210
1580928300000|2020-02-05 18:45:00|25861.1|25841.1|25886.1|25866.1|25890|25870|25861.1|25841.1|105
1580928600000|2020-02-05 18:50:00|25885|25865|25860|25840|25887.5|25867.5|25860|25840|175
1580928900000|2020-02-05 18:55:00|25858.9|25838.9|25861.1|25841.1|25865|25845|25855|25835|195
1580929200000|2020-02-05 19:00:00|25858.6|25838.6|25861.1|25841.1|25865|25845|25858.6|25838.6|127
1580929500000|2020-02-05 19:05:00|25863.9|25843.9|25830|25810|25866.4|25846.4|25810|25790|585
1580929800000|2020-02-05 19:10:00|25832.5|25812.5|25830|25810|25841.1|25821.1|25830|25810|129
1580930100000|2020-02-05 19:15:00|25831.4|25811.4|25855|25835|25862.5|25842.5|25830|25810|231
1580930400000|2020-02-05 19:20:00|25856.1|25836.1|25848.9|25828.9|25860|25840|25845|25825|146
1580930700000|2020-02-05 19:25:00|25847.5|25827.5|25850|25830|25850|25830|25845|25825|94
1580931000000|2020-02-05 19:30:00|25846.1|25826.1|25835|25815|25846.1|25826.1|25835|25815|39
1580931300000|2020-02-05 19:35:00|25832.5|25812.5|25835|25815|25835|25815|25831.1|25811.1|53
1580931600000|2020-02-05 19:40:00|25838.9|25818.9|25843.9|25823.9|25843.9|25823.9|25838.9|25818.9|41
1580931900000|2020-02-05 19:45:00|25845|25825|25860|25840|25860|25840|25845|25825|78
1580932200000|2020-02-05 19:50:00|25862.8|25842.8|25888.9|25868.9|25888.9|25868.9|25862.8|25842.8|80
1580932500000|2020-02-05 19:55:00|25890|25870|25900|25880|25903.9|25883.9|25890|25870|121
1580932800000|2020-02-05 20:00:00|25901.2|25881.2|25905|25885|25910|25890|25901.2|25881.2|87
1580933100000|2020-02-05 20:05:00|25910|25890|25916.2|25896.2|25920|25900|25910|25890|151
1580933400000|2020-02-05 20:10:00|25915|25895|25911.2|25891.2|25915|25895|25907.3|25887.3|96
1580933700000|2020-02-05 20:15:00|25908.4|25888.4|25911.2|25891.2|25911.2|25891.2|25907.3|25887.3|49
1580934000000|2020-02-05 20:20:00|25913.7|25893.7|25912.3|25892.3|25918.9|25898.9|25912.3|25892.3|61
1580934300000|2020-02-05 20:25:00|25911.2|25891.2|25908.7|25888.7|25915.1|25895.1|25906.2|25886.2|76
1580934600000|2020-02-05 20:30:00|25907.3|25887.3|25900.1|25880.1|25907.6|25887.6|25898.9|25878.9|55
1580934900000|2020-02-05 20:35:00|25895.1|25875.1|25896.2|25876.2|25896.2|25876.2|25895.1|25875.1|44
1580935200000|2020-02-05 20:40:00|25897.6|25877.6|25896.2|25876.2|25897.6|25877.6|25896.2|25876.2|25
1580935500000|2020-02-05 20:45:00|25893.9|25873.9|25900.1|25880.1|25900.1|25880.1|25891.2|25871.2|84
1580935800000|2020-02-05 20:50:00|25896.2|25876.2|25875.1|25855.1|25896.2|25876.2|25875.1|25855.1|97
1580936100000|2020-02-05 20:55:00|25877.8|25857.8|25890.1|25870.1|25893.9|25873.9|25875.1|25855.1|132
1580936400000|2020-02-05 21:00:00|25887.3|25867.3|25896.4|25876.4|25900.1|25880.1|25887.3|25867.3|82
1580936700000|2020-02-05 21:05:00|25895.1|25875.1|25900.1|25880.1|25900.1|25880.1|25895.1|25875.1|16
1580937000000|2020-02-05 21:10:00|25896.2|25876.2|25905.1|25885.1|25906.2|25886.2|25896.2|25876.2|918
1580937300000|2020-02-05 21:15:00|25903.7|25883.7|25904.8|25884.8|25904.8|25884.8|25903.7|25883.7|11
1580937600000|2020-02-05 21:20:00|25902.3|25882.3|25902.3|25882.3|25902.3|25882.3|25902.3|25882.3|29
1580937900000|2020-02-05 21:25:00|25899.8|25879.8|25902.3|25882.3|25902.3|25882.3|25899.8|25879.8|18
1580938200000|2020-02-05 21:30:00|25897.3|25877.3|25907.3|25887.3|25907.3|25887.3|25897.3|25877.3|70
1580938500000|2020-02-05 21:35:00|||||||||70
1580938800000|2020-02-05 21:40:00|25908.5|25888.5|25902.3|25882.3|25908.5|25888.5|25902.3|25882.3|44
1580939100000|2020-02-05 21:45:00|25906.2|25886.2|25902.3|25882.3|25906.2|25886.2|25902.3|25882.3|32
1580939400000|2020-02-05 21:50:00|25897.3|25877.3|25901.2|25881.2|25901.2|25881.2|25897.3|25877.3|23
1580939700000|2020-02-05 21:55:00|25899.8|25879.8|25897.4|25877.4|25901.2|25881.2|25892.3|25872.3|52
1580943600000|2020-02-05 23:00:00|25850.3|25830.3|25877.4|25857.4|25902.4|25882.4|25850.3|25830.3|301
1580943900000|2020-02-05 23:05:00|25879.9|25859.9|25872.4|25852.4|25887.4|25867.4|25872.4|25852.4|67
1580944200000|2020-02-05 23:10:00|25873.8|25853.8|25877.4|25857.4|25877.4|25857.4|25873.8|25853.8|47
1580944500000|2020-02-05 23:15:00|25872.4|25852.4|25872.4|25852.4|25877.4|25857.4|25872.4|25852.4|22
1580944800000|2020-02-05 23:20:00|25875.1|25855.1|25881.3|25861.3|25881.3|25861.3|25875.1|25855.1|58
1580945100000|2020-02-05 23:25:00|25883.8|25863.8|25887.4|25867.4|25889.9|25869.9|25883.8|25863.8|24
1580945400000|2020-02-05 23:30:00|25883.5|25863.5|25887.4|25867.4|25887.4|25867.4|25882.4|25862.4|19
1580945700000|2020-02-05 23:35:00|25892.4|25872.4|25892.4|25872.4|25892.4|25872.4|25887.4|25867.4|37
1580946000000|2020-02-05 23:40:00|25895.2|25875.2|25902.4|25882.4|25904.9|25884.9|25895.2|25875.2|58
1580946300000|2020-02-05 23:45:00|25898.5|25878.5|25897.4|25877.4|25898.5|25878.5|25897.4|25877.4|74
1580946600000|2020-02-05 23:50:00|25894.7|25874.7|25897.4|25877.4|25897.4|25877.4|25892.4|25872.4|62
1580946900000|2020-02-05 23:55:00|25902.4|25882.4|25902.4|25882.4|25902.4|25882.4|25902.4|25882.4|62
1580947200000|2020-02-06 00:00:00|25897.4|25877.4|25892.4|25872.4|25897.4|25877.4|25892.4|25872.4|56
1580947500000|2020-02-06 00:05:00|25887.4|25867.4|25902.4|25882.4|25907.4|25887.4|25887.4|25867.4|55
1580947800000|2020-02-06 00:10:00|25903.6|25883.6|25892.4|25872.4|25904.9|25884.9|25889.9|25869.9|24
1580948100000|2020-02-06 00:15:00|25893.8|25873.8|25897.4|25877.4|25897.4|25877.4|25893.8|25873.8|36
1580948400000|2020-02-06 00:20:00|25898.8|25878.8|25897.4|25877.4|25899.9|25879.9|25897.4|25877.4|9
1580948700000|2020-02-06 00:25:00|25896.1|25876.1|25899.9|25879.9|25899.9|25879.9|25892.4|25872.4|30
1580949000000|2020-02-06 00:30:00|25897.4|25877.4|25892.4|25872.4|25902.4|25882.4|25887.4|25867.4|84
1580949300000|2020-02-06 00:35:00|25894.9|25874.9|25893.8|25873.8|25894.9|25874.9|25892.4|25872.4|10
1580949600000|2020-02-06 00:40:00|25895.2|25875.2|25952.4|25932.4|25957.4|25937.4|25895.2|25875.2|262
1580949900000|2020-02-06 00:45:00|25949.7|25929.7|25922.5|25902.5|25952.5|25932.5|25917.5|25897.5|160
1580950200000|2020-02-06 00:50:00|25917.5|25897.5|25902.5|25882.5|25922.5|25902.5|25897.5|25877.5|124
1580950500000|2020-02-06 00:55:00|25897.5|25877.5|25907.5|25887.5|25911.3|25891.3|25892.5|25872.5|212
1580950800000|2020-02-06 01:00:00|25903.6|25883.6|26002.5|25982.5|26002.5|25982.5|25903.6|25883.6|927
1580951100000|2020-02-06 01:05:00|25998.6|25978.6|25997.5|25977.5|26042.5|26022.5|25982.5|25962.5|820
1580951400000|2020-02-06 01:10:00|25992.5|25972.5|26035|26015|26062.5|26042.5|25992.5|25972.5|780
1580951700000|2020-02-06 01:15:00|26036.3|26016.3|26052.2|26032.2|26062.5|26042.5|26034.7|26014.7|514
1580952000000|2020-02-06 01:20:00|26053.6|26033.6|26027.5|26007.5|26053.6|26033.6|26022.5|26002.5|505
1580952300000|2020-02-06 01:25:00|26028.8|26008.8|26007.5|25987.5|26032.5|26012.5|25997.5|25977.5|310
1580952600000|2020-02-06 01:30:00|26011.3|25991.3|25970|25950|26011.3|25991.3|25947.5|25927.5|592
1580952900000|2020-02-06 01:35:00|25968.6|25948.6|25997.5|25977.5|25997.5|25977.5|25952.2|25932.2|338
1580953200000|2020-02-06 01:40:00|25995|25975|25990|25970|26002.5|25982.5|25982.5|25962.5|140
1580953500000|2020-02-06 01:45:00|25988.6|25968.6|26022.5|26002.5|26032.5|26012.5|25982.5|25962.5|287
1580953800000|2020-02-06 01:50:00|26020|26000|26002.5|25982.5|26020|26000|25998.6|25978.6|236
1580954100000|2020-02-06 01:55:00|26003.6|25983.6|26017.5|25997.5|26026.1|26006.1|25997.5|25977.5|186
1580954400000|2020-02-06 02:00:00|26012.5|25992.5|26027.5|26007.5|26036.4|26016.4|26012.5|25992.5|245
1580954700000|2020-02-06 02:05:00|26026.1|26006.1|26041.4|26021.4|26042.5|26022.5|26026.1|26006.1|205
1580955000000|2020-02-06 02:10:00|26042.5|26022.5|26042.5|26022.5|26052.5|26032.5|26041.1|26021.1|282
1580955300000|2020-02-06 02:15:00|26039.8|26019.8|26032.5|26012.5|26043.6|26023.6|26027.5|26007.5|92
1580955600000|2020-02-06 02:20:00|26029.8|26009.8|26042.5|26022.5|26042.5|26022.5|26028.6|26008.6|83
1580955900000|2020-02-06 02:25:00|26045.3|26025.3|26037.5|26017.5|26048.6|26028.6|26033.6|26013.6|117
1580956200000|2020-02-06 02:30:00|26040|26020|26032.5|26012.5|26051.4|26031.4|26031.1|26011.1|170
1580956500000|2020-02-06 02:35:00|26033.6|26013.6|26057.5|26037.5|26062.5|26042.5|26033.6|26013.6|255
1580956800000|2020-02-06 02:40:00|26058.6|26038.6|26067.5|26047.5|26072.5|26052.5|26058.6|26038.6|234
1580957100000|2020-02-06 02:45:00|26070.3|26050.3|26067.5|26047.5|26080.3|26060.3|26062.5|26042.5|259
1580957400000|2020-02-06 02:50:00|26071.4|26051.4|26072.5|26052.5|26095|26075|26071.2|26051.2|575
1580957700000|2020-02-06 02:55:00|26076.2|26056.2|26090|26070|26090|26070|26062.5|26042.5|265
1580958000000|2020-02-06 03:00:00|26091.4|26071.4|26108.7|26088.7|26126.4|26106.4|26087.5|26067.5|458
1580958300000|2020-02-06 03:05:00|26110|26090|26148.7|26128.7|26153.7|26133.7|26110|26090|476
1580958600000|2020-02-06 03:10:00|26149.8|26129.8|26174.8|26154.8|26183.7|26163.7|26147.3|26127.3|481
1580958900000|2020-02-06 03:15:00|26177.3|26157.3|26169.8|26149.8|26179.8|26159.8|26164.8|26144.8|285
1580959200000|2020-02-06 03:20:00|26168.7|26148.7|26174.8|26154.8|26179.8|26159.8|26154.8|26134.8|314
1580959500000|2020-02-06 03:25:00|26177.5|26157.5|26138.4|26118.4|26183.7|26163.7|26138.4|26118.4|655
1580959800000|2020-02-06 03:30:00|26135.9|26115.9|26135.9|26115.9|26135.9|26115.9|26124.8|26104.8|133
1580960100000|2020-02-06 03:35:00|26137.5|26117.5|26199.8|26179.8|26203.7|26183.7|26134.8|26114.8|593
1580960400000|2020-02-06 03:40:00|26198.4|26178.4|26174.8|26154.8|26198.4|26178.4|26174.8|26154.8|115
1580960700000|2020-02-06 03:45:00|26179.8|26159.8|26184.8|26164.8|26194.8|26174.8|26174.8|26154.8|118
1580961000000|2020-02-06 03:50:00|26182.3|26162.3|26149.8|26129.8|26182.3|26162.3|26149.8|26129.8|144
1580961300000|2020-02-06 03:55:00|26151.2|26131.2|26114.8|26094.8|26154.8|26134.8|26112.6|26092.6|252
1580961600000|2020-02-06 04:00:00|26112.3|26092.3|26139.8|26119.8|26159.8|26139.8|26112.3|26092.3|368
1580961900000|2020-02-06 04:05:00|26133.7|26113.7|26149.8|26129.8|26154.8|26134.8|26129.8|26109.8|135
1580962200000|2020-02-06 04:10:00|26147.1|26127.1|26139.8|26119.8|26147.1|26127.1|26133.5|26113.5|106
1580962500000|2020-02-06 04:15:00|26134.8|26114.8|26154.8|26134.8|26154.8|26134.8|26134.8|26114.8|131
1580962800000|2020-02-06 04:20:00|26158.7|26138.7|26142.3|26122.3|26164.8|26144.8|26142.3|26122.3|130
1580963100000|2020-02-06 04:25:00|26139.8|26119.8|26149.8|26129.8|26154.8|26134.8|26139.8|26119.8|67
1580963400000|2020-02-06 04:30:00|26153.7|26133.7|26149.8|26129.8|26164.8|26144.8|26149.8|26129.8|109
1580963700000|2020-02-06 04:35:00|26144.8|26124.8|26134.9|26114.9|26149.8|26129.8|26129.9|26109.9|185
1580964000000|2020-02-06 04:40:00|26129.9|26109.9|26139.9|26119.9|26139.9|26119.9|26129.9|26109.9|62
1580964300000|2020-02-06 04:45:00|26141.2|26121.2|26144.9|26124.9|26144.9|26124.9|26139.9|26119.9|49
1580964600000|2020-02-06 04:50:00|26149.9|26129.9|26154.9|26134.9|26159.9|26139.9|26149.9|26129.9|67
1580964900000|2020-02-06 04:55:00|26157.6|26137.6|26168.5|26148.5|26169.9|26149.9|26157.6|26137.6|52
1580965200000|2020-02-06 05:00:00|26167.4|26147.4|26179.9|26159.9|26189.9|26169.9|26159.9|26139.9|215
1580965500000|2020-02-06 05:05:00|26177.1|26157.1|26204.9|26184.9|26209.9|26189.9|26159.9|26139.9|186
1580965800000|2020-02-06 05:10:00|26203.7|26183.7|26179.9|26159.9|26204.9|26184.9|26179.9|26159.9|131
1580966100000|2020-02-06 05:15:00|26182.6|26162.6|26164.9|26144.9|26184.9|26164.9|26164.9|26144.9|183
1580966400000|2020-02-06 05:20:00|26159.9|26139.9|26174.9|26154.9|26174.9|26154.9|26159.9|26139.9|79
1580966700000|2020-02-06 05:25:00|26173.5|26153.5|26179.9|26159.9|26179.9|26159.9|26169.9|26149.9|29
1580967000000|2020-02-06 05:30:00|26183.8|26163.8|26246|26226|26246|26226|26183.8|26163.8|586
1580967300000|2020-02-06 05:35:00|26248.5|26228.5|26241|26221|26271|26251|26239.9|26219.9|500
1580967600000|2020-02-06 05:40:00|26239.9|26219.9|26239.9|26219.9|26258.8|26238.8|26236|26216|284
1580967900000|2020-02-06 05:45:00|26236|26216|26239.9|26219.9|26239.9|26219.9|26229.9|26209.9|232
1580968200000|2020-02-06 05:50:00|26244.9|26224.9|26248.8|26228.8|26257.4|26237.4|26244.9|26224.9|206
1580968500000|2020-02-06 05:55:00|26252.6|26232.6|26249.9|26229.9|26258.8|26238.8|26239.9|26219.9|254
1580968800000|2020-02-06 06:00:00|26248.8|26228.8|26244.9|26224.9|26249.9|26229.9|26238.8|26218.8|266
1580969100000|2020-02-06 06:05:00|26242.2|26222.2|26236.3|26216.3|26249.9|26229.9|26229.9|26209.9|240
1580969400000|2020-02-06 06:10:00|26233.8|26213.8|26234.9|26214.9|26239.9|26219.9|26226|26206|271
1580969700000|2020-02-06 06:15:00|26238.8|26218.8|26209.9|26189.9|26244.9|26224.9|26204.9|26184.9|337
1580970000000|2020-02-06 06:20:00|26212.6|26192.6|26159.9|26139.9|26218.8|26198.8|26154.9|26134.9|548
1580970300000|2020-02-06 06:25:00|26158.8|26138.8|26134.9|26114.9|26169.9|26149.9|26124.9|26104.9|1051
1580970600000|2020-02-06 06:30:00|26129.7|26109.7|26149.9|26129.9|26159.9|26139.9|26124.9|26104.9|363
1580970900000|2020-02-06 06:35:00|26144.9|26124.9|26159.9|26139.9|26159.9|26139.9|26144.9|26124.9|121
1580971200000|2020-02-06 06:40:00|26161.3|26141.3|26167.4|26147.4|26171.1|26151.1|26159.9|26139.9|227
1580971500000|2020-02-06 06:45:00|26166.1|26146.1|26164.9|26144.9|26169.9|26149.9|26144.9|26124.9|168
1580971800000|2020-02-06 06:50:00|26162.2|26142.2|26173.8|26153.8|26173.8|26153.8|26149.9|26129.9|114
1580972100000|2020-02-06 06:55:00|26169.9|26149.9|26152.7|26132.7|26169.9|26149.9|26149.9|26129.9|232
1580972400000|2020-02-06 07:00:00|26151.3|26131.3|26109.9|26089.9|26151.3|26131.3|26089.9|26069.9|315
1580972700000|2020-02-06 07:05:00|26104.9|26084.9|26099.9|26079.9|26104.9|26084.9|26096.1|26076.1|91
1580973000000|2020-02-06 07:10:00|26098.6|26078.6|26094.9|26074.9|26106.3|26086.3|26087.2|26067.2|172
1580973300000|2020-02-06 07:15:00|26096.3|26076.3|26073.6|26053.6|26099.9|26079.9|26071.1|26051.1|197
1580973600000|2020-02-06 07:20:00|26075|26055|26088.8|26068.8|26110|26090|26075|26055|155
1580973900000|2020-02-06 07:25:00|26085|26065|26110|26090|26110|26090|26085|26065|112
1580974200000|2020-02-06 07:30:00|26108.6|26088.6|26080|26060|26110|26090|26067.2|26047.2|162
1580974500000|2020-02-06 07:35:00|26078.8|26058.8|26080|26060|26081.1|26061.1|26056.1|26036.1|204
1580974800000|2020-02-06 07:40:00|26065|26045|26030|26010|26070|26050|26028.6|26008.6|375
1580975100000|2020-02-06 07:45:00|26028.6|26008.6|26028.8|26008.8|26068.8|26048.8|26025|26005|215
1580975400000|2020-02-06 07:50:00|26030|26010|26050|26030|26060|26040|26030|26010|216
1580975700000|2020-02-06 07:55:00|26053.6|26033.6|26040|26020|26080|26060|26040|26020|348
1580976000000|2020-02-06 08:00:00|26037.2|26017.2|26055|26035|26067.5|26047.5|26025|26005|379
1580976300000|2020-02-06 08:05:00|26057.5|26037.5|26025|26005|26060|26040|26020|26000|366
1580976600000|2020-02-06 08:10:00|26020|26000|25995|25975|26020|26000|25963.6|25943.6|429
1580976900000|2020-02-06 08:15:00|25996.4|25976.4|26015|25995|26015|25995|25975|25955|248
1580977200000|2020-02-06 08:20:00|26011.1|25991.1|25995|25975|26011.1|25991.1|25990|25970|173
1580977500000|2020-02-06 08:25:00|25990|25970|25985|25965|26000|25980|25985|25965|93
1580977800000|2020-02-06 08:30:00|25987.7|25967.7|25967.7|25947.7|25995|25975|25961.1|25941.1|272
1580978100000|2020-02-06 08:35:00|25966.4|25946.4|25955|25935|25967.7|25947.7|25935|25915|492
1580978400000|2020-02-06 08:40:00|25953.9|25933.9|25967.7|25947.7|25982.7|25962.7|25950|25930|638
1580978700000|2020-02-06 08:45:00|25968.9|25948.9|25982.7|25962.7|25987.7|25967.7|25962.7|25942.7|240
1580979000000|2020-02-06 08:50:00|25985.5|25965.5|26008.9|25988.9|26012.7|25992.7|25985.5|25965.5|247
1580979300000|2020-02-06 08:55:00|26012.7|25992.7|26042.7|26022.7|26050.2|26030.2|26012.7|25992.7|230
1580979600000|2020-02-06 09:00:00|26045.5|26025.5|25997.7|25977.7|26060.5|26040.5|25986.4|25966.4|499
1580979900000|2020-02-06 09:05:00|26002.7|25982.7|25992.7|25972.7|26012.7|25992.7|25987.7|25967.7|231
1580980200000|2020-02-06 09:10:00|25988.9|25968.9|25952.8|25932.8|25988.9|25968.9|25942.7|25922.7|407
1580980500000|2020-02-06 09:15:00|25955.3|25935.3|25847.8|25827.8|25955.3|25935.3|25843.9|25823.9|731
1580980800000|2020-02-06 09:20:00|25852.8|25832.8|25855.3|25835.3|25877.8|25857.8|25842.8|25822.8|402
1580981100000|2020-02-06 09:25:00|25854.1|25834.1|25837.8|25817.8|25872.8|25852.8|25812.8|25792.8|436
1580981400000|2020-02-06 09:30:00|25836.4|25816.4|25852.8|25832.8|25862.8|25842.8|25835.3|25815.3|248
1580981700000|2020-02-06 09:35:00|25854.1|25834.1|25852.8|25832.8|25862.8|25842.8|25832.8|25812.8|216
1580982000000|2020-02-06 09:40:00|25854.1|25834.1|25855|25835|25859.1|25839.1|25847.8|25827.8|192
1580982300000|2020-02-06 09:45:00|25853.9|25833.9|25857.8|25837.8|25857.8|25837.8|25845.3|25825.3|127
1580982600000|2020-02-06 09:50:00|25862.8|25842.8|25877.8|25857.8|25880.3|25860.3|25857.8|25837.8|152
1580982900000|2020-02-06 09:55:00|25880.5|25860.5|25887.8|25867.8|25891.6|25871.6|25877.8|25857.8|149
1580983200000|2020-02-06 10:00:00|25883.9|25863.9|25882.8|25862.8|25887.8|25867.8|25872.8|25852.8|156
1580983500000|2020-02-06 10:05:00|25877.8|25857.8|25905.3|25885.3|25912.8|25892.8|25877.8|25857.8|230
1580983800000|2020-02-06 10:10:00|25902.8|25882.8|25917.8|25897.8|25922.8|25902.8|25886.6|25866.6|190
1580984100000|2020-02-06 10:15:00|25920.3|25900.3|25942.8|25922.8|25952.8|25932.8|25920.3|25900.3|316
1580984400000|2020-02-06 10:20:00|25940.1|25920.1|25942.8|25922.8|25947.8|25927.8|25936.4|25916.4|89
1580984700000|2020-02-06 10:25:00|25938.9|25918.9|25913.9|25893.9|25942.8|25922.8|25913.9|25893.9|97
1580985000000|2020-02-06 10:30:00|25907.8|25887.8|25895.3|25875.3|25917.8|25897.8|25895.3|25875.3|289
1580985300000|2020-02-06 10:35:00|25894.2|25874.2|25877.8|25857.8|25896.7|25876.7|25871.4|25851.4|138
1580985600000|2020-02-06 10:40:00|25882.8|25862.8|25875.3|25855.3|25882.8|25862.8|25872.8|25852.8|133
1580985900000|2020-02-06 10:45:00|25877.8|25857.8|25887.8|25867.8|25890.3|25870.3|25877.8|25857.8|97
1580986200000|2020-02-06 10:50:00|25885.5|25865.5|25882.8|25862.8|25885.5|25865.5|25872.8|25852.8|85
1580986500000|2020-02-06 10:55:00|25881.4|25861.4|25852.8|25832.8|25892.8|25872.8|25842.8|25822.8|328
1580986800000|2020-02-06 11:00:00|25855.5|25835.5|25890.1|25870.1|25892.6|25872.6|25852.8|25832.8|639
1580987100000|2020-02-06 11:05:00|25892.6|25872.6|25900.1|25880.1|25905.1|25885.1|25890.1|25870.1|154
1580987400000|2020-02-06 11:10:00|25905.1|25885.1|25905.1|25885.1|25910.1|25890.1|25905.1|25885.1|74
1580987700000|2020-02-06 11:15:00|25900.1|25880.1|25915.1|25895.1|25920.1|25900.1|25895.1|25875.1|140
1580988000000|2020-02-06 11:20:00|25910.1|25890.1|25915.1|25895.1|25920.1|25900.1|25907.6|25887.6|145
1580988300000|2020-02-06 11:25:00|25920.1|25900.1|25930.1|25910.1|25930.1|25910.1|25920.1|25900.1|154
1580988600000|2020-02-06 11:30:00|25927.4|25907.4|25925.1|25905.1|25930.1|25910.1|25923.8|25903.8|131
1580988900000|2020-02-06 11:35:00|25923.8|25903.8|25925.1|25905.1|25926.5|25906.5|25920.1|25900.1|92
1580989200000|2020-02-06 11:40:00|25922.4|25902.4|25925.1|25905.1|25926.5|25906.5|25917.6|25897.6|78
1580989500000|2020-02-06 11:45:00|25924|25904|25917.8|25897.8|25924|25904|25914|25894|616
1580989800000|2020-02-06 11:50:00|25919|25899|25922.8|25902.8|25922.8|25902.8|25917.8|25897.8|59
1580990100000|2020-02-06 11:55:00|25924|25904|25946.7|25926.7|25946.7|25926.7|25924|25904|207
1580990400000|2020-02-06 12:00:00|25942.8|25922.8|25951.7|25931.7|25955.6|25935.6|25941.5|25921.5|169
1580990700000|2020-02-06 12:05:00|25952.9|25932.9|25967.9|25947.9|25969.2|25949.2|25952.9|25932.9|142
1580991000000|2020-02-06 12:10:00|25970.1|25950.1|25974|25954|25994.2|25974.2|25970.1|25950.1|231
1580991300000|2020-02-06 12:15:00|25972.6|25952.6|25952.9|25932.9|25974|25954|25952.9|25932.9|132
1580991600000|2020-02-06 12:20:00|25956.7|25936.7|25944|25924|25957.9|25937.9|25942.9|25922.9|152
1580991900000|2020-02-06 12:25:00|25942.9|25922.9|25954|25934|25954|25934|25939|25919|155
1580992200000|2020-02-06 12:30:00|25955.4|25935.4|25940.2|25920.2|25966.7|25946.7|25939|25919|279
1580992500000|2020-02-06 12:35:00|25941.5|25921.5|25932.9|25912.9|25947.9|25927.9|25921.5|25901.5|365
1580992800000|2020-02-06 12:40:00|25931.5|25911.5|25922.9|25902.9|25937.9|25917.9|25919|25899|196
1580993100000|2020-02-06 12:45:00|25920.2|25900.2|25919|25899|25922.9|25902.9|25912.9|25892.9|117
1580993400000|2020-02-06 12:50:00|25921.5|25901.5|25892.9|25872.9|25929.2|25909.2|25891.5|25871.5|229
1580993700000|2020-02-06 12:55:00|25894.2|25874.2|25902.9|25882.9|25902.9|25882.9|25872.9|25852.9|348
1580994000000|2020-02-06 13:00:00|25901.5|25881.5|25897.9|25877.9|25902.9|25882.9|25862.9|25842.9|450
1580994300000|2020-02-06 13:05:00|25900.6|25880.6|25897.9|25877.9|25907.9|25887.9|25887.9|25867.9|318
1580994600000|2020-02-06 13:10:00|25902.9|25882.9|25917.9|25897.9|25937.9|25917.9|25897.9|25877.9|512
1580994900000|2020-02-06 13:15:00|25921.8|25901.8|25947.9|25927.9|25947.9|25927.9|25921.8|25901.8|602
1580995200000|2020-02-06 13:20:00|25951.8|25931.8|25975.6|25955.6|25983.3|25963.3|25951.8|25931.8|1038
1580995500000|2020-02-06 13:25:00|25969|25949|25965.6|25945.6|25970.6|25950.6|25942.9|25922.9|384
1580995800000|2020-02-06 13:30:00|25960.6|25940.6|26029.3|26009.3|26029.3|26009.3|25960.6|25940.6|638
1580996100000|2020-02-06 13:35:00|26025.6|26005.6|26045.6|26025.6|26049.5|26029.5|25995.6|25975.6|440
1580996400000|2020-02-06 13:40:00|26040.6|26020.6|26060.6|26040.6|26065.6|26045.6|26034.5|26014.5|542
1580996700000|2020-02-06 13:45:00|26062|26042|26020.6|26000.6|26062|26042|26003.1|25983.1|465
1580997000000|2020-02-06 13:50:00|26019.5|25999.5|25985.6|25965.6|26029.5|26009.5|25985.6|25965.6|516
1580997300000|2020-02-06 13:55:00|25989.5|25969.5|26025.6|26005.6|26025.6|26005.6|25978.1|25958.1|401
1580997600000|2020-02-06 14:00:00|26029.5|26009.5|26065.6|26045.6|26065.6|26045.6|26006.8|25986.8|642
1580997900000|2020-02-06 14:05:00|26060.6|26040.6|26065.6|26045.6|26070.6|26050.6|26041.8|26021.8|444
1580998200000|2020-02-06 14:10:00|26062.9|26042.9|26040.6|26020.6|26062.9|26042.9|26035.6|26015.6|328
1580998500000|2020-02-06 14:15:00|26035.6|26015.6|26040.6|26020.6|26045.9|26025.9|26029.5|26009.5|303
1580998800000|2020-02-06 14:20:00|26035.6|26015.6|26050.6|26030.6|26051.8|26031.8|26035.6|26015.6|361
1580999100000|2020-02-06 14:25:00|26053.4|26033.4|26054.5|26034.5|26059.5|26039.5|26050.7|26030.7|305
1580999400000|2020-02-06 14:30:00|26051.8|26031.8|26031.8|26011.8|26059.5|26039.5|26005.7|25985.7|725
1580999700000|2020-02-06 14:35:00|26030.7|26010.7|26005.7|25985.7|26035.7|26015.7|26005.7|25985.7|531
1581000000000|2020-02-06 14:40:00|26000.7|25980.7|25964.5|25944.5|26000.7|25980.7|25945.7|25925.7|796
1581000300000|2020-02-06 14:45:00|25968.4|25948.4|25965.7|25945.7|25985.7|25965.7|25960.7|25940.7|491
1581000600000|2020-02-06 14:50:00|25964.5|25944.5|25970.7|25950.7|25975.7|25955.7|25936.8|25916.8|481
1581000900000|2020-02-06 14:55:00|25969.3|25949.3|26005.7|25985.7|26017|25997|25964.3|25944.3|404
1581001200000|2020-02-06 15:00:00|26009.5|25989.5|26030.7|26010.7|26048.4|26028.4|26005.7|25985.7|648
1581001500000|2020-02-06 15:05:00|26026.8|26006.8|26045.7|26025.7|26050.7|26030.7|26016.8|25996.8|357
1581001800000|2020-02-06 15:10:00|26048.4|26028.4|26055.7|26035.7|26102.2|26082.2|26040.7|26020.7|1022
1581002100000|2020-02-06 15:15:00|26059.5|26039.5|25994.5|25974.5|26059.5|26039.5|25980.7|25960.7|784
1581002400000|2020-02-06 15:20:00|25998.4|25978.4|25972|25952|25999.5|25979.5|25960.7|25940.7|620
1581002700000|2020-02-06 15:25:00|25970.7|25950.7|26015.7|25995.7|26025.7|26005.7|25965.7|25945.7|687
1581003000000|2020-02-06 15:30:00|26006.8|25986.8|26035.7|26015.7|26039.5|26019.5|26000.7|25980.7|521
1581003300000|2020-02-06 15:35:00|26034.5|26014.5|26084.5|26064.5|26084.5|26064.5|26025.7|26005.7|635
1581003600000|2020-02-06 15:40:00|26088.4|26068.4|26050.7|26030.7|26088.4|26068.4|26044.5|26024.5|557
1581003900000|2020-02-06 15:45:00|26053.4|26033.4|26050.7|26030.7|26104.5|26084.5|26050.7|26030.7|668
1581004200000|2020-02-06 15:50:00|26051.8|26031.8|25985.7|25965.7|26063.2|26043.2|25981.8|25961.8|625
1581004500000|2020-02-06 15:55:00|25989.6|25969.6|26016.8|25996.8|26020.7|26000.7|25985.7|25965.7|439
1581004800000|2020-02-06 16:00:00|26015.7|25995.7|26030.7|26010.7|26035.7|26015.7|26010.7|25990.7|594
1581005100000|2020-02-06 16:05:00|26029.3|26009.3|26005.7|25985.7|26030.7|26010.7|26000.7|25980.7|359
1581005400000|2020-02-06 16:10:00|26006.9|25986.9|26005.7|25985.7|26018.4|25998.4|25980.7|25960.7|399
1581005700000|2020-02-06 16:15:00|26010.7|25990.7|25950.7|25930.7|26010.7|25990.7|25950.7|25930.7|682
1581006000000|2020-02-06 16:20:00|25955.7|25935.7|25975.7|25955.7|25979.6|25959.6|25950.7|25930.7|418
1581006300000|2020-02-06 16:25:00|25980.7|25960.7|26008.4|25988.4|26008.4|25988.4|25970.7|25950.7|341
1581006600000|2020-02-06 16:30:00|26009.8|25989.8|25985.7|25965.7|26012.1|25992.1|25966.9|25946.9|376
1581006900000|2020-02-06 16:35:00|25984.4|25964.4|25965.7|25945.7|25984.4|25964.4|25964.4|25944.4|573
1581007200000|2020-02-06 16:40:00|25966.9|25946.9|25928.2|25908.2|25974.6|25954.6|25928.2|25908.2|471
1581007500000|2020-02-06 16:45:00|25926.9|25906.9|25940.7|25920.7|25941.9|25921.9|25926.9|25906.9|342
1581007800000|2020-02-06 16:50:00|25935.7|25915.7|25910.7|25890.7|25935.7|25915.7|25900.7|25880.7|510
1581008100000|2020-02-06 16:55:00|25911.9|25891.9|25911.9|25891.9|25920.7|25900.7|25898|25878|366
1581008400000|2020-02-06 17:00:00|25910.5|25890.5|25938|25918|25938|25918|25909.2|25889.2|262
1581008700000|2020-02-06 17:05:00|25939.2|25919.2|25953|25933|25953|25933|25936.5|25916.5|234
1581009000000|2020-02-06 17:10:00|25955.5|25935.5|25948|25928|25969.4|25949.4|25945.3|25925.3|336
1581009300000|2020-02-06 17:15:00|25949.2|25929.2|25970.5|25950.5|25970.5|25950.5|25948|25928|259
1581009600000|2020-02-06 17:20:00|25971.9|25951.9|25973|25953|25978|25958|25968|25948|279
1581009900000|2020-02-06 17:25:00|25974.2|25954.2|25985.5|25965.5|25988|25968|25971.9|25951.9|253
1581010200000|2020-02-06 17:30:00|25988|25968|25983|25963|25988|25968|25979.2|25959.2|735
1581010500000|2020-02-06 17:35:00|25985.5|25965.5|25988|25968|25988|25968|25978|25958|338
1581010800000|2020-02-06 17:40:00|25979.2|25959.2|25990.8|25970.8|25994.4|25974.4|25973.1|25953.1|1482
1581011100000|2020-02-06 17:45:00|25989.6|25969.6|25980.8|25960.8|25990.8|25970.8|25978.1|25958.1|203
1581011400000|2020-02-06 17:50:00|25981.9|25961.9|25991.9|25971.9|25995.8|25975.8|25973.1|25953.1|237
1581011700000|2020-02-06 17:55:00|25990.8|25970.8|25966.9|25946.9|25991.9|25971.9|25966.9|25946.9|1386
1581012000000|2020-02-06 18:00:00|25961.9|25941.9|25981.9|25961.9|25981.9|25961.9|25960.8|25940.8|552
1581012300000|2020-02-06 18:05:00|25983.1|25963.1|25976.9|25956.9|25986.9|25966.9|25975.6|25955.6|217
1581012600000|2020-02-06 18:10:00|25978.1|25958.1|25978.1|25958.1|25983.1|25963.1|25973.1|25953.1|100
1581012900000|2020-02-06 18:15:00|25979.2|25959.2|25988.1|25968.1|25988.1|25968.1|25978.1|25958.1|88
1581013200000|2020-02-06 18:20:00|25984.2|25964.2|25988.1|25968.1|25988.1|25968.1|25980.4|25960.4|148
1581013500000|2020-02-06 18:25:00|25986.9|25966.9|25983.1|25963.1|25988.1|25968.1|25983.1|25963.1|126
1581013800000|2020-02-06 18:30:00|25986.9|25966.9|25986.9|25966.9|25988.1|25968.1|25983.1|25963.1|121
1581014100000|2020-02-06 18:35:00|25984.2|25964.2|25979.4|25959.4|25984.2|25964.2|25979.4|25959.4|145
1581014400000|2020-02-06 18:40:00|25978.1|25958.1|25978.1|25958.1|25978.1|25958.1|25973.1|25953.1|95
1581014700000|2020-02-06 18:45:00|25983.1|25963.1|25971.9|25951.9|25983.1|25963.1|25971.9|25951.9|113
1581015000000|2020-02-06 18:50:00|25966.9|25946.9|25966.9|25946.9|25966.9|25946.9|25958.1|25938.1|210
1581015300000|2020-02-06 18:55:00|25968.1|25948.1|25974.2|25954.2|25974.2|25954.2|25963.1|25943.1|68
1581015600000|2020-02-06 19:00:00|25973.1|25953.1|25973.1|25953.1|25973.1|25953.1|25973.1|25953.1|68
1581015900000|2020-02-06 19:05:00|25975.8|25955.8|25978.1|25958.1|25983.1|25963.1|25975.8|25955.8|72
1581016200000|2020-02-06 19:10:00|25979.5|25959.5|25983.1|25963.1|25983.1|25963.1|25978.1|25958.1|24
1581016500000|2020-02-06 19:15:00|25988.1|25968.1|25983.1|25963.1|25988.1|25968.1|25983.1|25963.1|50
1581016800000|2020-02-06 19:20:00|||||||||81
1581017100000|2020-02-06 19:25:00|25981.8|25961.8|25983.1|25963.1|25983.1|25963.1|25978.1|25958.1|33
1581017400000|2020-02-06 19:30:00|25985.8|25965.8|25990.8|25970.8|25990.8|25970.8|25985.8|25965.8|554
1581017700000|2020-02-06 19:35:00|25995.8|25975.8|25999.7|25979.7|25999.7|25979.7|25995.8|25975.8|71
1581018000000|2020-02-06 19:40:00|26003.5|25983.5|25999.7|25979.7|26003.5|25983.5|25999.7|25979.7|43
1581018300000|2020-02-06 19:45:00|25995.8|25975.8|25995.8|25975.8|25995.8|25975.8|25995.8|25975.8|40
1581018600000|2020-02-06 19:50:00|25993.1|25973.1|25988.1|25968.1|25993.1|25973.1|25988.1|25968.1|454
1581018900000|2020-02-06 19:55:00|25989.5|25969.5|25983.1|25963.1|25993.1|25973.1|25982|25962|47
1581019200000|2020-02-06 20:00:00|25982|25962|25983.1|25963.1|25983.1|25963.1|25979.5|25959.5|46
1581019500000|2020-02-06 20:05:00|||||||||15
1581019800000|2020-02-06 20:10:00|25988.1|25968.1|25993.1|25973.1|25998.1|25978.1|25988.1|25968.1|48
1581020100000|2020-02-06 20:15:00|25989.5|25969.5|25988.1|25968.1|25990.6|25970.6|25983.1|25963.1|72
1581020400000|2020-02-06 20:20:00|||||||||22
1581020700000|2020-02-06 20:25:00|25985.4|25965.4|25983.2|25963.2|25985.4|25965.4|25983.1|25963.1|70
1581021000000|2020-02-06 20:30:00|25988.2|25968.2|25988.2|25968.2|25988.2|25968.2|25988.2|25968.2|24
1581021300000|2020-02-06 20:35:00|25990.9|25970.9|25993.2|25973.2|25993.2|25973.2|25990.9|25970.9|17
1581021600000|2020-02-06 20:40:00|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|25995.9|25975.9|26
1581021900000|2020-02-06 20:45:00|25998.2|25978.2|25994.3|25974.3|26003.2|25983.2|25994.3|25974.3|51
1581022200000|2020-02-06 20:50:00|25992|25972|25987|25967|25992|25972|25983.2|25963.2|70
1581022500000|2020-02-06 20:55:00|25988.2|25968.2|25990.7|25970.7|25992|25972|25988.2|25968.2|49
1581022800000|2020-02-06 21:00:00|25989.3|25969.3|25993.2|25973.2|25994.5|25974.5|25988.2|25968.2|88
1581023100000|2020-02-06 21:05:00|||||||||50
1581023400000|2020-02-06 21:10:00|25998.2|25978.2|26005.7|25985.7|26005.7|25985.7|25998.2|25978.2|43
1581023700000|2020-02-06 21:15:00|||||||||32
1581024000000|2020-02-06 21:20:00|26009.3|25989.3|26004.5|25984.5|26009.3|25989.3|26004.5|25984.5|37
1581024300000|2020-02-06 21:25:00|26003.2|25983.2|25995.9|25975.9|26003.2|25983.2|25995.9|25975.9|47
1581024600000|2020-02-06 21:30:00|25997|25977|25998.2|25978.2|25998.2|25978.2|25993.4|25973.4|22
1581024900000|2020-02-06 21:35:00|25999.3|25979.3|25998.2|25978.2|26003.2|25983.2|25998.2|25978.2|4
1581025200000|2020-02-06 21:40:00|26003.2|25983.2|26003.2|25983.2|26003.2|25983.2|25998.2|25978.2|53
1581025500000|2020-02-06 21:45:00|26004.5|25984.5|26003.2|25983.2|26005.7|25985.7|26000.7|25980.7|47
1581025800000|2020-02-06 21:50:00|||||||||15
1581026100000|2020-02-06 21:55:00|26004.5|25984.5|26018.2|25998.2|26018.2|25998.2|26004.5|25984.5|77
1581030000000|2020-02-06 23:00:00|26012.7|25992.7|26013.2|25993.2|26013.2|25993.2|25996.9|25976.9|210
1581030300000|2020-02-06 23:05:00|26018.2|25998.2|26027.1|26007.1|26027.1|26007.1|26018.2|25998.2|56
1581030600000|2020-02-06 23:10:00|26023.2|26003.2|26023.2|26003.2|26027.1|26007.1|26023.2|26003.2|27
1581030900000|2020-02-06 23:15:00|26025.7|26005.7|26028.3|26008.3|26028.3|26008.3|26023.2|26003.2|21
1581031200000|2020-02-06 23:20:00|26025.8|26005.8|26028.3|26008.3|26030.8|26010.8|26025.8|26005.8|31
1581031500000|2020-02-06 23:25:00|26029.6|26009.6|26028.3|26008.3|26033.3|26013.3|26028.3|26008.3|12
1581031800000|2020-02-06 23:30:00|26025.6|26005.6|26028.3|26008.3|26028.3|26008.3|26024.4|26004.4|26
1581032100000|2020-02-06 23:35:00|26029.4|26009.4|26033.3|26013.3|26033.3|26013.3|26028.3|26008.3|33
1581032400000|2020-02-06 23:40:00|26032.1|26012.1|26028.3|26008.3|26033.3|26013.3|26028.3|26008.3|21
1581032700000|2020-02-06 23:45:00|26029.6|26009.6|26029.4|26009.4|26033.3|26013.3|26028.3|26008.3|42
1581033000000|2020-02-06 23:50:00|||||||||46
1581033300000|2020-02-06 23:55:00|26031.9|26011.9|26033.3|26013.3|26035.8|26015.8|26031.9|26011.9|19
1581033600000|2020-02-07 00:00:00|26030.6|26010.6|26023.3|26003.3|26030.6|26010.6|26023.3|26003.3|55
1581033900000|2020-02-07 00:05:00|26024.4|26004.4|26023.3|26003.3|26027.1|26007.1|26023.3|26003.3|19
1581034200000|2020-02-07 00:10:00|26020.8|26000.8|26013.3|25993.3|26020.8|26000.8|26010.8|25990.8|36
1581034500000|2020-02-07 00:15:00|26012.1|25992.1|25998.3|25978.3|26012.1|25992.1|25998.3|25978.3|99
1581034800000|2020-02-07 00:20:00|25995.6|25975.6|26003.3|25983.3|26008.3|25988.3|25993.3|25973.3|61
1581035100000|2020-02-07 00:25:00|26002.1|25982.1|25988.3|25968.3|26003.3|25983.3|25988.3|25968.3|67
1581035400000|2020-02-07 00:30:00|25993.3|25973.3|25993.3|25973.3|25998.3|25978.3|25988.3|25968.3|31
1581035700000|2020-02-07 00:35:00|25988.3|25968.3|25953.3|25933.3|25988.3|25968.3|25953.3|25933.3|218
1581036000000|2020-02-07 00:40:00|25958.3|25938.3|25958.3|25938.3|25973.3|25953.3|25958.3|25938.3|113
1581036300000|2020-02-07 00:45:00|25963.3|25943.3|25926|25906|25963.3|25943.3|25918.3|25898.3|313
1581036600000|2020-02-07 00:50:00|25927.1|25907.1|25953.3|25933.3|25958.3|25938.3|25927.1|25907.1|146
1581036900000|2020-02-07 00:55:00|25954.7|25934.7|25957.2|25937.2|25957.2|25937.2|25948.3|25928.3|97
1581037200000|2020-02-07 01:00:00|25963.3|25943.3|25993.3|25973.3|26023.3|26003.3|25963.3|25943.3|898
1581037500000|2020-02-07 01:05:00|25995.6|25975.6|25968.3|25948.3|26012|25992|25968.3|25948.3|455
1581037800000|2020-02-07 01:10:00|25967|25947|25943.3|25923.3|25968.3|25948.3|25918.3|25898.3|506
1581038100000|2020-02-07 01:15:00|25938.3|25918.3|25947.2|25927.2|25973.3|25953.3|25938.3|25918.3|382
1581038400000|2020-02-07 01:20:00|25948.3|25928.3|25932.2|25912.2|25950.8|25930.8|25918.3|25898.3|410
1581038700000|2020-02-07 01:25:00|25928.3|25908.3|25933.3|25913.3|25933.3|25913.3|25908.3|25888.3|248
1581039000000|2020-02-07 01:30:00|25934.7|25914.7|25953.3|25933.3|25953.3|25933.3|25928.3|25908.3|237
1581039300000|2020-02-07 01:35:00|25958.3|25938.3|25964.5|25944.5|25983.3|25963.3|25958.3|25938.3|216
1581039600000|2020-02-07 01:40:00|25963.3|25943.3|25978.3|25958.3|25983.3|25963.3|25958.3|25938.3|138
1581039900000|2020-02-07 01:45:00|25979.7|25959.7|25993.3|25973.3|25997.2|25977.2|25963.3|25943.3|177
1581040200000|2020-02-07 01:50:00|25988.3|25968.3|25948.3|25928.3|25988.3|25968.3|25943.3|25923.3|217
1581040500000|2020-02-07 01:55:00|25947.2|25927.2|25947|25927|25973.3|25953.3|25947|25927|172
1581040800000|2020-02-07 02:00:00|25948.3|25928.3|25957.2|25937.2|25958.3|25938.3|25939.5|25919.5|137
1581041100000|2020-02-07 02:05:00|25958.3|25938.3|25952.2|25932.2|25968.4|25948.4|25952.2|25932.2|145
1581041400000|2020-02-07 02:10:00|25948.4|25928.4|25963.4|25943.4|25968.4|25948.4|25944.5|25924.5|97
1581041700000|2020-02-07 02:15:00|25964.7|25944.7|25953.4|25933.4|25968.4|25948.4|25948.4|25928.4|56
1581042000000|2020-02-07 02:20:00|25954.7|25934.7|25968.4|25948.4|25969.7|25949.7|25952.2|25932.2|94
1581042300000|2020-02-07 02:25:00|25969.5|25949.5|25958.4|25938.4|25973.4|25953.4|25958.4|25938.4|99
1581042600000|2020-02-07 02:30:00|25961|25941|25940.9|25920.9|25968.4|25948.4|25940.9|25920.9|215
1581042900000|2020-02-07 02:35:00|25938.4|25918.4|25924.7|25904.7|25939.7|25919.7|25919.5|25899.5|247
1581043200000|2020-02-07 02:40:00|25925.9|25905.9|25923.4|25903.4|25927.2|25907.2|25912.2|25892.2|181
1581043500000|2020-02-07 02:45:00|25924.5|25904.5|25888.4|25868.4|25927.2|25907.2|25883.4|25863.4|437
1581043800000|2020-02-07 02:50:00|25889.5|25869.5|25889.5|25869.5|25892.2|25872.2|25872.2|25852.2|274
1581044100000|2020-02-07 02:55:00|25888.4|25868.4|25864.5|25844.5|25893.4|25873.4|25848.4|25828.4|457
1581044400000|2020-02-07 03:00:00|25867.2|25847.2|25893.4|25873.4|25898.4|25878.4|25863.4|25843.4|181
1581044700000|2020-02-07 03:05:00|25892.2|25872.2|25884.5|25864.5|25893.4|25873.4|25884.5|25864.5|155
1581045000000|2020-02-07 03:10:00|25883.4|25863.4|25874.5|25854.5|25888.4|25868.4|25867.2|25847.2|120
1581045300000|2020-02-07 03:15:00|25875.7|25855.7|25903.4|25883.4|25904.5|25884.5|25870.7|25850.7|187
1581045600000|2020-02-07 03:20:00|25907.1|25887.1|25910.9|25890.9|25916.1|25896.1|25899.6|25879.6|162
1581045900000|2020-02-07 03:25:00|25909.6|25889.6|25898.4|25878.4|25909.6|25889.6|25898.4|25878.4|88
1581046200000|2020-02-07 03:30:00|25899.6|25879.6|25900.9|25880.9|25902.2|25882.2|25893.4|25873.4|36
1581046500000|2020-02-07 03:35:00|25898.4|25878.4|25888.4|25868.4|25899.6|25879.6|25888.4|25868.4|247
1581046800000|2020-02-07 03:40:00|25887.2|25867.2|25887.2|25867.2|25888.4|25868.4|25882.2|25862.2|89
1581047100000|2020-02-07 03:45:00|25889.7|25869.7|25888.4|25868.4|25892.3|25872.3|25888.4|25868.4|35
1581047400000|2020-02-07 03:50:00|25885.9|25865.9|25892.1|25872.1|25892.1|25872.1|25885.9|25865.9|21
1581047700000|2020-02-07 03:55:00|25888.4|25868.4|25888.4|25868.4|25889.6|25869.6|25885.7|25865.7|36
1581048000000|2020-02-07 04:00:00|25889.6|25869.6|25888.4|25868.4|25889.6|25869.6|25883.4|25863.4|48
1581048300000|2020-02-07 04:05:00|25889.6|25869.6|25888.4|25868.4|25893.4|25873.4|25888.4|25868.4|33
1581048600000|2020-02-07 04:10:00|25885.9|25865.9|25884.6|25864.6|25889.6|25869.6|25884.6|25864.6|32
1581048900000|2020-02-07 04:15:00|25888.4|25868.4|25888.4|25868.4|25893.4|25873.4|25888.4|25868.4|45
1581049200000|2020-02-07 04:20:00|25889.6|25869.6|25893.4|25873.4|25893.4|25873.4|25888.4|25868.4|37
1581049500000|2020-02-07 04:25:00|25892.3|25872.3|25898.4|25878.4|25902.1|25882.1|25892.3|25872.3|67
1581049800000|2020-02-07 04:30:00|25895.8|25875.8|25888.4|25868.4|25895.8|25875.8|25888.4|25868.4|27
1581050100000|2020-02-07 04:35:00|25883.4|25863.4|25888.4|25868.4|25888.4|25868.4|25883.4|25863.4|37
1581050400000|2020-02-07 04:40:00|25887.1|25867.1|25888.4|25868.4|25888.4|25868.4|25887.1|25867.1|11
1581050700000|2020-02-07 04:45:00|25884.6|25864.6|25864.6|25844.6|25888.4|25868.4|25859.6|25839.6|167
1581051000000|2020-02-07 04:50:00|25867.1|25847.1|25873.4|25853.4|25873.4|25853.4|25864.6|25844.6|19
1581051300000|2020-02-07 04:55:00|25874.6|25854.6|25862.1|25842.1|25874.6|25854.6|25862.1|25842.1|30
1581051600000|2020-02-07 05:00:00|25863.5|25843.5|25864.6|25844.6|25868.5|25848.5|25863.5|25843.5|67
1581051900000|2020-02-07 05:05:00|25867.1|25847.1|25873.5|25853.5|25877.3|25857.3|25864.6|25844.6|78
1581052200000|2020-02-07 05:10:00|25874.8|25854.8|25859.8|25839.8|25877.3|25857.3|25859.8|25839.8|32
1581052500000|2020-02-07 05:15:00|25863.5|25843.5|25853.5|25833.5|25863.5|25843.5|25853.5|25833.5|112
1581052800000|2020-02-07 05:20:00|25854.6|25834.6|25863.5|25843.5|25866|25846|25853.5|25833.5|76
1581053100000|2020-02-07 05:25:00|25864.6|25844.6|25869.6|25849.6|25869.6|25849.6|25858.5|25838.5|49
1581053400000|2020-02-07 05:30:00|25872.3|25852.3|25863.5|25843.5|25888.5|25868.5|25859.8|25839.8|228
1581053700000|2020-02-07 05:35:00|25859.6|25839.6|25888.5|25868.5|25888.5|25868.5|25853.5|25833.5|209
1581054000000|2020-02-07 05:40:00|25889.8|25869.8|25874.6|25854.6|25893.5|25873.5|25874.6|25854.6|180
1581054300000|2020-02-07 05:45:00|25878.5|25858.5|25907.1|25887.1|25908.3|25888.3|25875.8|25855.8|205
1581054600000|2020-02-07 05:50:00|25908.5|25888.5|25903.5|25883.5|25912.3|25892.3|25902.1|25882.1|133
1581054900000|2020-02-07 05:55:00|25902.3|25882.3|25893.5|25873.5|25903.5|25883.5|25888.5|25868.5|74
1581055200000|2020-02-07 06:00:00|25894.6|25874.6|25883.5|25863.5|25898.5|25878.5|25883.5|25863.5|154
1581055500000|2020-02-07 06:05:00|25882.3|25862.3|25893.5|25873.5|25893.5|25873.5|25879.7|25859.7|84
1581055800000|2020-02-07 06:10:00|25894.8|25874.8|25898.5|25878.5|25903.5|25883.5|25894.8|25874.8|59
1581056100000|2020-02-07 06:15:00|25899.8|25879.8|25894.7|25874.7|25903.5|25883.5|25888.5|25868.5|84
1581056400000|2020-02-07 06:20:00|25893.5|25873.5|25914.7|25894.7|25918.5|25898.5|25893.5|25873.5|196
1581056700000|2020-02-07 06:25:00|25918.5|25898.5|25947.3|25927.3|25949.7|25929.7|25918.5|25898.5|269
1581057000000|2020-02-07 06:30:00|25944.8|25924.8|25936|25916|25948.5|25928.5|25922.2|25902.2|181
1581057300000|2020-02-07 06:35:00|25938.5|25918.5|25923.5|25903.5|25939.7|25919.7|25922.3|25902.3|88
1581057600000|2020-02-07 06:40:00|25922.3|25902.3|25918.5|25898.5|25923.5|25903.5|25916.2|25896.2|117
1581057900000|2020-02-07 06:45:00|25917.4|25897.4|25903.5|25883.5|25919.7|25899.7|25902.4|25882.4|229
1581058200000|2020-02-07 06:50:00|25907.4|25887.4|25922.4|25902.4|25933.5|25913.5|25903.5|25883.5|198
1581058500000|2020-02-07 06:55:00|25923.5|25903.5|25929.7|25909.7|25938.5|25918.5|25919.9|25899.9|176
1581058800000|2020-02-07 07:00:00|25928.5|25908.5|25897.4|25877.4|25938.5|25918.5|25897.4|25877.4|123
1581059100000|2020-02-07 07:05:00|25898.5|25878.5|25892.4|25872.4|25898.5|25878.5|25889.9|25869.9|86
1581059400000|2020-02-07 07:10:00|25889.7|25869.7|25908.5|25888.5|25917.4|25897.4|25888.5|25868.5|140
1581059700000|2020-02-07 07:15:00|25909.7|25889.7|25879.7|25859.7|25923.5|25903.5|25879.7|25859.7|193
1581060000000|2020-02-07 07:20:00|25878.5|25858.5|25849.7|25829.7|25878.5|25858.5|25849.7|25829.7|255
1581060300000|2020-02-07 07:25:00|25853.5|25833.5|25828.5|25808.5|25853.5|25833.5|25817.4|25797.4|283
1581060600000|2020-02-07 07:30:00|25827.4|25807.4|25826|25806|25838.5|25818.5|25816|25796|193
1581060900000|2020-02-07 07:35:00|25827.4|25807.4|25823.5|25803.5|25838.5|25818.5|25812.4|25792.4|159
1581061200000|2020-02-07 07:40:00|25827.4|25807.4|25823.5|25803.5|25831|25811|25823.5|25803.5|159
1581061500000|2020-02-07 07:45:00|25822.4|25802.4|25813.6|25793.6|25823.6|25803.6|25812.4|25792.4|173
1581061800000|2020-02-07 07:50:00|25812.4|25792.4|25823.6|25803.6|25823.6|25803.6|25812.4|25792.4|155
1581062100000|2020-02-07 07:55:00|25822.4|25802.4|25827.4|25807.4|25839.7|25819.7|25819.7|25799.7|149
1581062400000|2020-02-07 08:00:00|25824.7|25804.7|25704.7|25684.7|25834.7|25814.7|25677.4|25657.4|1361
1581062700000|2020-02-07 08:05:00|25705.9|25685.9|25738.6|25718.6|25743.6|25723.6|25704.7|25684.7|363
1581063000000|2020-02-07 08:10:00|25739.7|25719.7|25739.7|25719.7|25754.7|25734.7|25734.7|25714.7|365
1581063300000|2020-02-07 08:15:00|25743.6|25723.6|25744.7|25724.7|25753.6|25733.6|25737.4|25717.4|170
1581063600000|2020-02-07 08:20:00|25743.6|25723.6|25728.6|25708.6|25747.1|25727.1|25723.6|25703.6|116
1581063900000|2020-02-07 08:25:00|25729.7|25709.7|25718.6|25698.6|25743.6|25723.6|25716.1|25696.1|157
1581064200000|2020-02-07 08:30:00|25719.7|25699.7|25723.6|25703.6|25739.7|25719.7|25719.7|25699.7|99
1581064500000|2020-02-07 08:35:00|25724.7|25704.7|25718.6|25698.6|25738.6|25718.6|25713.6|25693.6|131
1581064800000|2020-02-07 08:40:00|25717.2|25697.2|25728.6|25708.6|25732.2|25712.2|25688.6|25668.6|266
1581065100000|2020-02-07 08:45:00|25729.7|25709.7|25713.6|25693.6|25729.7|25709.7|25707.4|25687.4|191
1581065400000|2020-02-07 08:50:00|25718.6|25698.6|25724.8|25704.8|25725.9|25705.9|25708.6|25688.6|113
1581065700000|2020-02-07 08:55:00|25727.4|25707.4|25704.8|25684.8|25733.6|25713.6|25694.8|25674.8|153
1581066000000|2020-02-07 09:00:00|25705.9|25685.9|25729.8|25709.8|25733.6|25713.6|25683.6|25663.6|173
1581066300000|2020-02-07 09:05:00|25728.6|25708.6|25721.3|25701.3|25733.6|25713.6|25721.1|25701.1|83
1581066600000|2020-02-07 09:10:00|25719.9|25699.9|25722.4|25702.4|25732.3|25712.3|25714.8|25694.8|85
1581066900000|2020-02-07 09:15:00|25723.6|25703.6|25728.6|25708.6|25728.6|25708.6|25714.8|25694.8|114
1581067200000|2020-02-07 09:20:00|25729.8|25709.8|25743.6|25723.6|25743.6|25723.6|25728.6|25708.6|88
1581067500000|2020-02-07 09:25:00|25747.4|25727.4|25682.4|25662.4|25747.4|25727.4|25678.6|25658.6|253
1581067800000|2020-02-07 09:30:00|25673.6|25653.6|25707.4|25687.4|25708.6|25688.6|25657.4|25637.4|277
1581068100000|2020-02-07 09:35:00|25704.8|25684.8|25698.6|25678.6|25709.8|25689.8|25697.5|25677.5|128
1581068400000|2020-02-07 09:40:00|25694.8|25674.8|25696.3|25676.3|25698.6|25678.6|25683.4|25663.4|169
1581068700000|2020-02-07 09:45:00|25693.8|25673.8|25642.5|25622.5|25693.8|25673.8|25641.1|25621.1|374
1581069000000|2020-02-07 09:50:00|25643.6|25623.6|25623.6|25603.6|25643.6|25623.6|25613.6|25593.6|446
1581069300000|2020-02-07 09:55:00|25618.6|25598.6|25613.6|25593.6|25619.8|25599.8|25607.3|25587.3|303
1581069600000|2020-02-07 10:00:00|25612.5|25592.5|25662.5|25642.5|25663.6|25643.6|25612.5|25592.5|285
1581069900000|2020-02-07 10:05:00|25658.6|25638.6|25662.5|25642.5|25664.8|25644.8|25651.1|25631.1|134
1581070200000|2020-02-07 10:10:00|25663.6|25643.6|25598.6|25578.6|25663.6|25643.6|25584.8|25564.8|663
1581070500000|2020-02-07 10:15:00|25599.8|25579.8|25628.6|25608.6|25633.6|25613.6|25588.6|25568.6|306
1581070800000|2020-02-07 10:20:00|25631.1|25611.1|25653.6|25633.6|25658.6|25638.6|25628.6|25608.6|257
1581071100000|2020-02-07 10:25:00|25654.8|25634.8|25653.6|25633.6|25658.6|25638.6|25648.6|25628.6|111
1581071400000|2020-02-07 10:30:00|25654.8|25634.8|25643.6|25623.6|25654.8|25634.8|25633.6|25613.6|241
1581071700000|2020-02-07 10:35:00|25642.5|25622.5|25646.3|25626.3|25649.8|25629.8|25628.7|25608.7|207
1581072000000|2020-02-07 10:40:00|25647.5|25627.5|25653.7|25633.7|25653.7|25633.7|25633.7|25613.7|124
1581072300000|2020-02-07 10:45:00|25649.8|25629.8|25648.7|25628.7|25649.8|25629.8|25638.7|25618.7|98
1581072600000|2020-02-07 10:50:00|25638.7|25618.7|25610|25590|25638.7|25618.7|25610|25590|208
1581072900000|2020-02-07 10:55:00|25612.5|25592.5|25628.7|25608.7|25633.7|25613.7|25612.5|25592.5|255
1581073200000|2020-02-07 11:00:00|25627.5|25607.5|25608.8|25588.8|25632.5|25612.5|25587.5|25567.5|256
1581073500000|2020-02-07 11:05:00|25610|25590|25621.3|25601.3|25626.3|25606.3|25608.8|25588.8|160
1581073800000|2020-02-07 11:10:00|25620.2|25600.2|25660|25640|25661.3|25641.3|25620.2|25600.2|357
1581074100000|2020-02-07 11:15:00|25661.2|25641.2|25667.5|25647.5|25682.5|25662.5|25660|25640|189
1581074400000|2020-02-07 11:20:00|25666.3|25646.3|25666.3|25646.3|25672.5|25652.5|25653.8|25633.8|201
1581074700000|2020-02-07 11:25:00|25667.5|25647.5|25656.3|25636.3|25667.5|25647.5|25655.2|25635.2|174
1581075000000|2020-02-07 11:30:00|25655.2|25635.2|25661.4|25641.4|25667.5|25647.5|25655.2|25635.2|169
1581075300000|2020-02-07 11:35:00|25662.5|25642.5|25657.7|25637.7|25666.4|25646.4|25657.7|25637.7|112
1581075600000|2020-02-07 11:40:00|25659|25639|25661.4|25641.4|25665.2|25645.2|25655.2|25635.2|117
1581075900000|2020-02-07 11:45:00|25660.2|25640.2|25661.4|25641.4|25666.4|25646.4|25657.7|25637.7|104
1581076200000|2020-02-07 11:50:00|25666.4|25646.4|25666.4|25646.4|25676.4|25656.4|25666.4|25646.4|94
1581076500000|2020-02-07 11:55:00|25665.2|25645.2|25660.2|25640.2|25667.5|25647.5|25651.4|25631.4|757
1581076800000|2020-02-07 12:00:00|25662.9|25642.9|25661.4|25641.4|25664|25644|25660.2|25640.2|136
1581077100000|2020-02-07 12:05:00|25662.5|25642.5|25677.5|25657.5|25678.7|25658.7|25661.4|25641.4|170
1581077400000|2020-02-07 12:10:00|25678.9|25658.9|25652.5|25632.5|25678.9|25658.9|25652.5|25632.5|152
1581077700000|2020-02-07 12:15:00|25655.2|25635.2|25656.4|25636.4|25662.5|25642.5|25655.2|25635.2|142
1581078000000|2020-02-07 12:20:00|25655.2|25635.2|25650.2|25630.2|25655.2|25635.2|25645.2|25625.2|155
1581078300000|2020-02-07 12:25:00|25651.4|25631.4|25627.5|25607.5|25652.5|25632.5|25626.4|25606.4|263
1581078600000|2020-02-07 12:30:00|25628.9|25608.9|25660.2|25640.2|25681.4|25661.4|25628.9|25608.9|2051
1581078900000|2020-02-07 12:35:00|25661.4|25641.4|25594.1|25574.1|25665.2|25645.2|25593.9|25573.9|414
1581079200000|2020-02-07 12:40:00|25592.9|25572.9|25617.9|25597.9|25617.9|25597.9|25579.1|25559.1|389
1581079500000|2020-02-07 12:45:00|25619.1|25599.1|25581.4|25561.4|25627.9|25607.9|25581.4|25561.4|813
1581079800000|2020-02-07 12:50:00|25584.1|25564.1|25602.7|25582.7|25606.4|25586.4|25581.4|25561.4|303
1581080100000|2020-02-07 12:55:00|25600.2|25580.2|25610.2|25590.2|25627.7|25607.7|25599.1|25579.1|317
1581080400000|2020-02-07 13:00:00|25607.7|25587.7|25606.7|25586.7|25626.4|25606.4|25601.4|25581.4|212
1581080700000|2020-02-07 13:05:00|25606.6|25586.6|25595.2|25575.2|25620.2|25600.2|25591.4|25571.4|265
1581081000000|2020-02-07 13:10:00|25596.4|25576.4|25636.4|25616.4|25641.4|25621.4|25593.9|25573.9|508
1581081300000|2020-02-07 13:15:00|25637.6|25617.6|25654.1|25634.1|25656.6|25636.6|25626.4|25606.4|528
1581081600000|2020-02-07 13:20:00|25659.1|25639.1|25676.6|25656.6|25690.2|25670.2|25659.1|25639.1|551
1581081900000|2020-02-07 13:25:00|25677.7|25657.7|25679.1|25659.1|25689.1|25669.1|25675.2|25655.2|271
1581082200000|2020-02-07 13:30:00|25675.2|25655.2|25679.1|25659.1|25717.9|25697.9|25674.1|25654.1|667
1581082500000|2020-02-07 13:35:00|25682.9|25662.9|25669.1|25649.1|25689.1|25669.1|25584.1|25564.1|1272
1581082800000|2020-02-07 13:40:00|25671.4|25651.4|25609.1|25589.1|25679.1|25659.1|25609.1|25589.1|751
1581083100000|2020-02-07 13:45:00|25607.9|25587.9|25629.1|25609.1|25649.1|25629.1|25607.9|25587.9|442
1581083400000|2020-02-07 13:50:00|25630.3|25610.3|25679.1|25659.1|25685.3|25665.3|25630.3|25610.3|682
1581083700000|2020-02-07 13:55:00|25680.3|25660.3|25634.1|25614.1|25685.3|25665.3|25629.1|25609.1|348
1581084000000|2020-02-07 14:00:00|25635.3|25615.3|25602.9|25582.9|25642.9|25622.9|25601.8|25581.8|566
1581084300000|2020-02-07 14:05:00|25601.8|25581.8|25570.3|25550.3|25629.1|25609.1|25566.4|25546.4|2008
1581084600000|2020-02-07 14:10:00|25571.4|25551.4|25580.3|25560.3|25595.3|25575.3|25566.4|25546.4|502
1581084900000|2020-02-07 14:15:00|25577.6|25557.6|25565.3|25545.3|25600.3|25580.3|25550.3|25530.3|527
1581085200000|2020-02-07 14:20:00|25562.6|25542.6|25552.6|25532.6|25577.8|25557.8|25551.4|25531.4|583
1581085500000|2020-02-07 14:25:00|25551.4|25531.4|25556.4|25536.4|25562.6|25542.6|25545.3|25525.3|525
1581085800000|2020-02-07 14:30:00|25555.3|25535.3|25537.6|25517.6|25582.6|25562.6|25537.6|25517.6|957
1581086100000|2020-02-07 14:35:00|25535|25515|25586.5|25566.5|25624.1|25604.1|25527.6|25507.6|996
1581086400000|2020-02-07 14:40:00|25583.8|25563.8|25600.1|25580.1|25636.5|25616.5|25577.6|25557.6|561
1581086700000|2020-02-07 14:45:00|25597.6|25577.6|25586.5|25566.5|25615.3|25595.3|25574.1|25554.1|600
1581087000000|2020-02-07 14:50:00|25587.6|25567.6|25571.5|25551.5|25601.5|25581.5|25571.5|25551.5|371
1581087300000|2020-02-07 14:55:00|25572.6|25552.6|25542.6|25522.6|25576.5|25556.5|25541.5|25521.5|513
1581087600000|2020-02-07 15:00:00|25541.5|25521.5|25556.5|25536.5|25557.6|25537.6|25526.5|25506.5|591
1581087900000|2020-02-07 15:05:00|25554|25534|25591.5|25571.5|25611.5|25591.5|25551.5|25531.5|524
1581088200000|2020-02-07 15:10:00|25592.6|25572.6|25581.5|25561.5|25618|25598|25576.5|25556.5|396
1581088500000|2020-02-07 15:15:00|25578.8|25558.8|25577.6|25557.6|25600.3|25580.3|25561.5|25541.5|534
1581088800000|2020-02-07 15:20:00|25579|25559|25581.5|25561.5|25611.5|25591.5|25579|25559|345
1581089100000|2020-02-07 15:25:00|25580.3|25560.3|25582.8|25562.8|25597.7|25577.7|25571.5|25551.5|362
1581089400000|2020-02-07 15:30:00|25585.3|25565.3|25616.5|25596.5|25617.7|25597.7|25581.5|25561.5|358
1581089700000|2020-02-07 15:35:00|25617.8|25597.8|25591.5|25571.5|25619|25599|25591.5|25571.5|330
1581090000000|2020-02-07 15:40:00|25590.3|25570.3|25625.3|25605.3|25645.3|25625.3|25581.5|25561.5|645
1581090300000|2020-02-07 15:45:00|25622.7|25602.7|25620.3|25600.3|25631.5|25611.5|25587.7|25567.7|674
1581090600000|2020-02-07 15:50:00|25621.5|25601.5|25582.7|25562.7|25627.7|25607.7|25577.7|25557.7|508
1581090900000|2020-02-07 15:55:00|25583.8|25563.8|25583.8|25563.8|25608.8|25588.8|25578.8|25558.8|396
1581091200000|2020-02-07 16:00:00|25582.7|25562.7|25583.8|25563.8|25590|25570|25573.8|25553.8|567
1581091500000|2020-02-07 16:05:00|25586.5|25566.5|25572.7|25552.7|25598.8|25578.8|25572.7|25552.7|338
1581091800000|2020-02-07 16:10:00|25573.8|25553.8|25550|25530|25573.8|25553.8|25540|25520|564
1581092100000|2020-02-07 16:15:00|25548.9|25528.9|25545|25525|25557.7|25537.7|25543.9|25523.9|313
1581092400000|2020-02-07 16:20:00|25543.9|25523.9|25573.9|25553.9|25573.9|25553.9|25543.9|25523.9|517
1581092700000|2020-02-07 16:25:00|25578.9|25558.9|25577.7|25557.7|25581.5|25561.5|25560|25540|373
1581093000000|2020-02-07 16:30:00|25578.9|25558.9|25635|25615|25635|25615|25572.7|25552.7|750
1581093300000|2020-02-07 16:35:00|25632.7|25612.7|25605|25585|25635|25615|25603.6|25583.6|727
1581093600000|2020-02-07 16:40:00|25602.4|25582.4|25607.4|25587.4|25628.9|25608.9|25601.2|25581.2|810
1581093900000|2020-02-07 16:45:00|25606.2|25586.2|25607.7|25587.7|25613.9|25593.9|25600|25580|557
1581094200000|2020-02-07 16:50:00|25605|25585|25633.9|25613.9|25636.5|25616.5|25602.7|25582.7|361
1581094500000|2020-02-07 16:55:00|25632.7|25612.7|25647.7|25627.7|25657.7|25637.7|25628.9|25608.9|350
1581094800000|2020-02-07 17:00:00|25640.1|25620.1|25621.4|25601.4|25640.1|25620.1|25615.1|25595.1|470
1581095100000|2020-02-07 17:05:00|25622.7|25602.7|25630.1|25610.1|25637.7|25617.7|25610.1|25590.1|294
1581095400000|2020-02-07 17:10:00|25628.9|25608.9|25613.9|25593.9|25628.9|25608.9|25610.1|25590.1|386
1581095700000|2020-02-07 17:15:00|25618.9|25598.9|25628.9|25608.9|25633.9|25613.9|25618.9|25598.9|162
1581096000000|2020-02-07 17:20:00|25631.5|25611.5|25625.1|25605.1|25646.5|25626.5|25621.2|25601.2|237
1581096300000|2020-02-07 17:25:00|25623.9|25603.9|25657.7|25637.7|25663.9|25643.9|25623.9|25603.9|676
1581096600000|2020-02-07 17:30:00|25656.5|25636.5|25623.9|25603.9|25657.7|25637.7|25618.9|25598.9|507
1581096900000|2020-02-07 17:35:00|25621.2|25601.2|25612.7|25592.7|25623.9|25603.9|25605.1|25585.1|567
1581097200000|2020-02-07 17:40:00|25616.6|25596.6|25607.7|25587.7|25627.7|25607.7|25606.6|25586.6|430
1581097500000|2020-02-07 17:45:00|25606.6|25586.6|25588.9|25568.9|25607.7|25587.7|25581.3|25561.3|520
1581097800000|2020-02-07 17:50:00|25590.1|25570.1|25582.7|25562.7|25590.1|25570.1|25576.3|25556.3|1346
1581098100000|2020-02-07 17:55:00|25583.9|25563.9|25588.9|25568.9|25593.9|25573.9|25570.1|25550.1|2864
1581098400000|2020-02-07 18:00:00|25585.1|25565.1|25583.9|25563.9|25595.1|25575.1|25581.4|25561.4|474
1581098700000|2020-02-07 18:05:00|25582.7|25562.7|25585.1|25565.1|25588.9|25568.9|25582.7|25562.7|97
1581099000000|2020-02-07 18:10:00|25583.9|25563.9|25587.7|25567.7|25588.9|25568.9|25583.9|25563.9|131
1581099300000|2020-02-07 18:15:00|25588.9|25568.9|25597.7|25577.7|25601.6|25581.6|25587.7|25567.7|161
1581099600000|2020-02-07 18:20:00|25600.1|25580.1|25615.1|25595.1|25617.8|25597.8|25595.1|25575.1|207
1581099900000|2020-02-07 18:25:00|25617.8|25597.8|25623.9|25603.9|25625.1|25605.1|25613.9|25593.9|147
1581100200000|2020-02-07 18:30:00|25625.1|25605.1|25600.1|25580.1|25632.8|25612.8|25600.1|25580.1|154
1581100500000|2020-02-07 18:35:00|25602.8|25582.8|25578.9|25558.9|25640.1|25620.1|25578.9|25558.9|356
1581100800000|2020-02-07 18:40:00|25577.8|25557.8|25571.3|25551.3|25578.9|25558.9|25566.3|25546.3|149
1581101100000|2020-02-07 18:45:00|25566.3|25546.3|25566.3|25546.3|25566.3|25546.3|25561.3|25541.3|129
1581101400000|2020-02-07 18:50:00|25565.1|25545.1|25567.5|25547.5|25567.5|25547.5|25561.3|25541.3|106
1581101700000|2020-02-07 18:55:00|25566.3|25546.3|25561.3|25541.3|25567.5|25547.5|25556.3|25536.3|196
1581102000000|2020-02-07 19:00:00|25556.3|25536.3|25546.3|25526.3|25556.3|25536.3|25541.3|25521.3|214
1581102300000|2020-02-07 19:05:00|25551.3|25531.3|25522.5|25502.5|25558.8|25538.8|25522.5|25502.5|259
1581102600000|2020-02-07 19:10:00|25525.1|25505.1|25521.3|25501.3|25526.3|25506.3|25511.3|25491.3|267
1581102900000|2020-02-07 19:15:00|25522.5|25502.5|25526.3|25506.3|25527.5|25507.5|25516.3|25496.3|98
1581103200000|2020-02-07 19:20:00|25521.3|25501.3|25521.3|25501.3|25526.3|25506.3|25521.3|25501.3|61
1581103500000|2020-02-07 19:25:00|25522.6|25502.6|25526.3|25506.3|25526.3|25506.3|25521.3|25501.3|54
1581103800000|2020-02-07 19:30:00|25530.1|25510.1|25531.3|25511.3|25541.3|25521.3|25530.1|25510.1|101
1581104100000|2020-02-07 19:35:00|25536.3|25516.3|25526.3|25506.3|25536.3|25516.3|25526.3|25506.3|43
1581104400000|2020-02-07 19:40:00|25523.7|25503.7|25531.3|25511.3|25531.3|25511.3|25521.3|25501.3|51
1581104700000|2020-02-07 19:45:00|25530.2|25510.2|25531.3|25511.3|25531.3|25511.3|25526.3|25506.3|66
1581105000000|2020-02-07 19:50:00|25534|25514|25526.3|25506.3|25534|25514|25526.3|25506.3|62
1581105300000|2020-02-07 19:55:00|25530.2|25510.2|25521.3|25501.3|25531.3|25511.3|25521.3|25501.3|181
1581105600000|2020-02-07 20:00:00|25526.3|25506.3|25511.3|25491.3|25526.3|25506.3|25511.3|25491.3|184
1581105900000|2020-02-07 20:05:00|25515.2|25495.2|25516.3|25496.3|25520.2|25500.2|25515.2|25495.2|96
1581106200000|2020-02-07 20:10:00|25513.7|25493.7|25516.3|25496.3|25516.3|25496.3|25511.3|25491.3|26
1581106500000|2020-02-07 20:15:00|25515|25495|25516.3|25496.3|25521.3|25501.3|25515|25495|72
1581106800000|2020-02-07 20:20:00|25516.4|25496.4|25516.4|25496.4|25521.4|25501.4|25516.4|25496.4|35
1581107100000|2020-02-07 20:25:00|25519|25499|25520.2|25500.2|25520.2|25500.2|25519|25499|28
1581107400000|2020-02-07 20:30:00|25516.4|25496.4|25530.2|25510.2|25530.2|25510.2|25516.4|25496.4|60
1581107700000|2020-02-07 20:35:00|25531.4|25511.4|25536.4|25516.4|25541.5|25521.5|25531.4|25511.4|137
1581108000000|2020-02-07 20:40:00|25539|25519|25541.4|25521.4|25541.4|25521.4|25536.4|25516.4|28
1581108300000|2020-02-07 20:45:00|||||||||20
1581108600000|2020-02-07 20:50:00|25536.4|25516.4|25536.4|25516.4|25541.4|25521.4|25533.9|25513.9|85
1581108900000|2020-02-07 20:55:00|25531.4|25511.4|25545.2|25525.2|25545.2|25525.2|25531.4|25511.4|116
1581109200000|2020-02-07 21:00:00|25546.4|25526.4|25531.4|25511.4|25546.4|25526.4|25525.2|25505.2|114
1581109500000|2020-02-07 21:05:00|25536.4|25516.4|25536.4|25516.4|25540.2|25520.2|25533.7|25513.7|56
1581109800000|2020-02-07 21:10:00|25535.1|25515.1|25541.4|25521.4|25541.4|25521.4|25535.1|25515.1|19
1581110100000|2020-02-07 21:15:00|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|25540.2|25520.2|3
1581110400000|2020-02-07 21:20:00|25537.7|25517.7|25536.4|25516.4|25540.2|25520.2|25536.4|25516.4|42
1581110700000|2020-02-07 21:25:00|25535.1|25515.1|25515.2|25495.2|25535.1|25515.1|25515.2|25495.2|124
1581111000000|2020-02-07 21:30:00|25521.4|25501.4|25521.4|25501.4|25521.4|25501.4|25517.6|25497.6|43
1581111300000|2020-02-07 21:35:00|25525.1|25505.1|25526.4|25506.4|25526.4|25506.4|25521.4|25501.4|15
1581111600000|2020-02-07 21:40:00|25525.1|25505.1|25521.4|25501.4|25526.4|25506.4|25521.4|25501.4|28
1581111900000|2020-02-07 21:45:00|25520.1|25500.1|25521.4|25501.4|25521.4|25501.4|25520.1|25500.1|62
1581112200000|2020-02-07 21:50:00|25516.4|25496.4|25513.9|25493.9|25520.2|25500.2|25513.9|25493.9|42
1581112500000|2020-02-07 21:55:00|25512.7|25492.7|25511.4|25491.4|25512.7|25492.7|25507.6|25487.6|60
1581289200000|2020-02-09 23:00:00|25515.8|25495.8|25575.8|25555.8|25575.8|25555.8|25490.8|25470.8|628
1581289500000|2020-02-09 23:05:00|25578.3|25558.3|25555.8|25535.8|25585.8|25565.8|25555.8|25535.8|207
1581289800000|2020-02-09 23:10:00|25557|25537|25570.8|25550.8|25570.8|25550.8|25555.8|25535.8|210
1581290100000|2020-02-09 23:15:00|25565.8|25545.8|25555.8|25535.8|25570.8|25550.8|25555.8|25535.8|63
1581290400000|2020-02-09 23:20:00|25557.1|25537.1|25542|25522|25560.8|25540.8|25542|25522|82
1581290700000|2020-02-09 23:25:00|25540.8|25520.8|25530.8|25510.8|25540.8|25520.8|25525.8|25505.8|91
1581291000000|2020-02-09 23:30:00|25529.5|25509.5|25450.8|25430.8|25530.8|25510.8|25450.8|25430.8|392
1581291300000|2020-02-09 23:35:00|25453.3|25433.3|25480.8|25460.8|25480.8|25460.8|25450.8|25430.8|439
1581291600000|2020-02-09 23:40:00|25475.8|25455.8|25475.8|25455.8|25480.8|25460.8|25460.8|25440.8|118
1581291900000|2020-02-09 23:45:00|25478.3|25458.3|25495.8|25475.8|25495.8|25475.8|25478.3|25458.3|118
1581292200000|2020-02-09 23:50:00|25494.6|25474.6|25485.8|25465.8|25495.8|25475.8|25485.8|25465.8|29
1581292500000|2020-02-09 23:55:00|25488.4|25468.4|25478.3|25458.3|25490.8|25470.8|25478.3|25458.3|39
1581292800000|2020-02-10 00:00:00|25480.8|25460.8|25500.8|25480.8|25500.8|25480.8|25475.8|25455.8|106
1581293100000|2020-02-10 00:05:00|25498.3|25478.3|25510.8|25490.8|25515.8|25495.8|25495.8|25475.8|204
1581293400000|2020-02-10 00:10:00|25512.1|25492.1|25503.3|25483.3|25518.3|25498.3|25503.3|25483.3|103
1581293700000|2020-02-10 00:15:00|25504.6|25484.6|25494.6|25474.6|25515.8|25495.8|25494.6|25474.6|67
1581294000000|2020-02-10 00:20:00|25493.3|25473.3|25515.8|25495.8|25518.3|25498.3|25493.3|25473.3|95
1581294300000|2020-02-10 00:25:00|25518.3|25498.3|25515.8|25495.8|25520.8|25500.8|25508.3|25488.3|66
1581294600000|2020-02-10 00:30:00|25517.1|25497.1|25527.1|25507.1|25530.8|25510.8|25515.8|25495.8|81
1581294900000|2020-02-10 00:35:00|25528.3|25508.3|25545.9|25525.9|25545.9|25525.9|25528.3|25508.3|101
1581295200000|2020-02-10 00:40:00|25540.9|25520.9|25545.9|25525.9|25550.9|25530.9|25540.9|25520.9|106
1581295500000|2020-02-10 00:45:00|25540.9|25520.9|25535.9|25515.9|25550.9|25530.9|25535.9|25515.9|127
1581295800000|2020-02-10 00:50:00|25534.6|25514.6|25540.9|25520.9|25545.9|25525.9|25533.4|25513.4|93
1581296100000|2020-02-10 00:55:00|25539.6|25519.6|25580.9|25560.9|25585.9|25565.9|25535.9|25515.9|352
1581296400000|2020-02-10 01:00:00|25585.9|25565.9|25690.9|25670.9|25695.9|25675.9|25582.1|25562.1|1712
1581296700000|2020-02-10 01:05:00|25692.1|25672.1|25647.1|25627.1|25695.9|25675.9|25644.6|25624.6|1007
1581297000000|2020-02-10 01:10:00|25650.9|25630.9|25642.1|25622.1|25662.1|25642.1|25632.1|25612.1|514
1581297300000|2020-02-10 01:15:00|25640.9|25620.9|25620.9|25600.9|25652.1|25632.1|25620.9|25600.9|568
1581297600000|2020-02-10 01:20:00|25624.6|25604.6|25672.1|25652.1|25673.4|25653.4|25624.6|25604.6|433
1581297900000|2020-02-10 01:25:00|25674.6|25654.6|25665.9|25645.9|25675.9|25655.9|25659.6|25639.6|272
1581298200000|2020-02-10 01:30:00|25667.1|25647.1|25687.1|25667.1|25689.6|25669.6|25662.1|25642.1|376
1581298500000|2020-02-10 01:35:00|25689.6|25669.6|25697.1|25677.1|25725.9|25705.9|25685.9|25665.9|536
1581298800000|2020-02-10 01:40:00|25698.4|25678.4|25727.1|25707.1|25727.1|25707.1|25694.6|25674.6|234
1581299100000|2020-02-10 01:45:00|25732.2|25712.2|25733.4|25713.4|25735.9|25715.9|25705.9|25685.9|309
1581299400000|2020-02-10 01:50:00|25734.7|25714.7|25707.1|25687.1|25735.9|25715.9|25705.9|25685.9|304
1581299700000|2020-02-10 01:55:00|25710.9|25690.9|25712.1|25692.1|25720.9|25700.9|25707.1|25687.1|191
1581300000000|2020-02-10 02:00:00|25710.9|25690.9|25705.9|25685.9|25714.7|25694.7|25702.1|25682.1|193
1581300300000|2020-02-10 02:05:00|25707.1|25687.1|25715.9|25695.9|25722.1|25702.1|25695.9|25675.9|193
1581300600000|2020-02-10 02:10:00|25714.6|25694.6|25730.9|25710.9|25732.1|25712.1|25710.9|25690.9|227
1581300900000|2020-02-10 02:15:00|25732.1|25712.1|25737.2|25717.2|25755.9|25735.9|25732.1|25712.1|298
1581301200000|2020-02-10 02:20:00|25740.9|25720.9|25730.9|25710.9|25742.2|25722.2|25727.2|25707.2|136
1581301500000|2020-02-10 02:25:00|25727.2|25707.2|25717.2|25697.2|25733.4|25713.4|25717.2|25697.2|121
1581301800000|2020-02-10 02:30:00|25720.9|25700.9|25737.2|25717.2|25742.2|25722.2|25702.2|25682.2|399
1581302100000|2020-02-10 02:35:00|25734.7|25714.7|25755.9|25735.9|25755.9|25735.9|25723.4|25703.4|382
1581302400000|2020-02-10 02:40:00|25754.7|25734.7|25769.7|25749.7|25774.7|25754.7|25742.2|25722.2|612
1581302700000|2020-02-10 02:45:00|25768.4|25748.4|25774.7|25754.7|25774.7|25754.7|25732.2|25712.2|337
1581303000000|2020-02-10 02:50:00|25775.9|25755.9|25758.4|25738.4|25783.4|25763.4|25743.4|25723.4|299
1581303300000|2020-02-10 02:55:00|25757.2|25737.2|25770.9|25750.9|25775.9|25755.9|25755.9|25735.9|178
1581303600000|2020-02-10 03:00:00|25769.7|25749.7|25787.2|25767.2|25795.9|25775.9|25769.7|25749.7|211
1581303900000|2020-02-10 03:05:00|25788.4|25768.4|25805.9|25785.9|25805.9|25785.9|25785.9|25765.9|269
1581304200000|2020-02-10 03:10:00|25807.2|25787.2|25797.2|25777.2|25807.2|25787.2|25778.4|25758.4|293
1581304500000|2020-02-10 03:15:00|25795.9|25775.9|25770.9|25750.9|25795.9|25775.9|25770.9|25750.9|213
1581304800000|2020-02-10 03:20:00|25768.4|25748.4|25757.2|25737.2|25772.2|25752.2|25756|25736|270
1581305100000|2020-02-10 03:25:00|25758.5|25738.5|25771|25751|25772.2|25752.2|25757.2|25737.2|231
1581305400000|2020-02-10 03:30:00|25772.2|25752.2|25722.2|25702.2|25772.2|25752.2|25722.2|25702.2|675
1581305700000|2020-02-10 03:35:00|25723.4|25703.4|25737.2|25717.2|25737.2|25717.2|25723.4|25703.4|141
1581306000000|2020-02-10 03:40:00|25736|25716|25732.2|25712.2|25737.2|25717.2|25727.2|25707.2|79
1581306300000|2020-02-10 03:45:00|25736|25716|25731|25711|25739.7|25719.7|25731|25711|99
1581306600000|2020-02-10 03:50:00|25732.2|25712.2|25737.2|25717.2|25738.5|25718.5|25726|25706|49
1581306900000|2020-02-10 03:55:00|25736|25716|25727.2|25707.2|25736|25716|25727.2|25707.2|62
1581307200000|2020-02-10 04:00:00|25728.5|25708.5|25727.2|25707.2|25733.5|25713.5|25724.7|25704.7|46
1581307500000|2020-02-10 04:05:00|25726|25706|25722.2|25702.2|25727.2|25707.2|25722.2|25702.2|46
1581307800000|2020-02-10 04:10:00|25724.7|25704.7|25722.2|25702.2|25727.2|25707.2|25722.2|25702.2|21
1581308100000|2020-02-10 04:15:00|25721|25701|25708.5|25688.5|25721|25701|25708.5|25688.5|62
1581308400000|2020-02-10 04:20:00|25711|25691|25722.2|25702.2|25722.2|25702.2|25708.5|25688.5|46
1581308700000|2020-02-10 04:25:00|25723.5|25703.5|25723.5|25703.5|25727.2|25707.2|25721|25701|33
1581309000000|2020-02-10 04:30:00|25726|25706|25728.5|25708.5|25728.5|25708.5|25723.5|25703.5|23
1581309300000|2020-02-10 04:35:00|25727.2|25707.2|25737.2|25717.2|25737.2|25717.2|25721|25701|62
1581309600000|2020-02-10 04:40:00|25733.5|25713.5|25737.2|25717.2|25739.7|25719.7|25733.5|25713.5|28
1581309900000|2020-02-10 04:45:00|25738.5|25718.5|25733.5|25713.5|25738.5|25718.5|25733.5|25713.5|27
1581310200000|2020-02-10 04:50:00|25731|25711|25716|25696|25731|25711|25714.7|25694.7|49
1581310500000|2020-02-10 04:55:00|25714.7|25694.7|25723.5|25703.5|25723.5|25703.5|25707.2|25687.2|106
1581310800000|2020-02-10 05:00:00|25718.5|25698.5|25733.5|25713.5|25737.3|25717.3|25718.5|25698.5|73
1581311100000|2020-02-10 05:05:00|25732.3|25712.3|25733.5|25713.5|25733.5|25713.5|25728.5|25708.5|48
1581311400000|2020-02-10 05:10:00|25731|25711|25733.5|25713.5|25742.2|25722.2|25729.8|25709.8|45
1581311700000|2020-02-10 05:15:00|25734.8|25714.8|25732.3|25712.3|25738.5|25718.5|25723.5|25703.5|65
1581312000000|2020-02-10 05:20:00|25729.8|25709.8|25757.3|25737.3|25757.3|25737.3|25729.8|25709.8|87
1581312300000|2020-02-10 05:25:00|25754.7|25734.7|25748.5|25728.5|25757.3|25737.3|25747.3|25727.3|74
1581312600000|2020-02-10 05:30:00|25747.3|25727.3|25762.3|25742.3|25772.3|25752.3|25738.5|25718.5|280
1581312900000|2020-02-10 05:35:00|25759.8|25739.8|25771|25751|25771|25751|25748.5|25728.5|249
1581313200000|2020-02-10 05:40:00|25774.8|25754.8|25777.3|25757.3|25781|25761|25771|25751|205
1581313500000|2020-02-10 05:45:00|25778.5|25758.5|25796|25776|25797.3|25777.3|25777.3|25757.3|276
1581313800000|2020-02-10 05:50:00|25794.8|25774.8|25771|25751|25794.8|25774.8|25766|25746|271
1581314100000|2020-02-10 05:55:00|25772.3|25752.3|25787.3|25767.3|25789.8|25769.8|25771|25751|161
1581314400000|2020-02-10 06:00:00|25784.8|25764.8|25807.3|25787.3|25808.5|25788.5|25778.5|25758.5|275
1581314700000|2020-02-10 06:05:00|25804.8|25784.8|25778.5|25758.5|25804.8|25784.8|25777.3|25757.3|218
1581315000000|2020-02-10 06:10:00|25777.3|25757.3|25791.1|25771.1|25796.1|25776.1|25774.8|25754.8|255
1581315300000|2020-02-10 06:15:00|25788.5|25768.5|25781.1|25761.1|25796.1|25776.1|25776|25756|299
1581315600000|2020-02-10 06:20:00|25777.3|25757.3|25782.3|25762.3|25784.8|25764.8|25776|25756|144
1581315900000|2020-02-10 06:25:00|25783.5|25763.5|25783.5|25763.5|25798.5|25778.5|25778.5|25758.5|279
1581316200000|2020-02-10 06:30:00|25784.8|25764.8|25782.3|25762.3|25788.5|25768.5|25778.5|25758.5|137
1581316500000|2020-02-10 06:35:00|25783.6|25763.6|25789.8|25769.8|25789.8|25769.8|25773.6|25753.6|105
1581316800000|2020-02-10 06:40:00|25788.6|25768.6|25799.8|25779.8|25803.6|25783.6|25787.3|25767.3|158
1581317100000|2020-02-10 06:45:00|25801.1|25781.1|25801.1|25781.1|25803.6|25783.6|25797.3|25777.3|130
1581317400000|2020-02-10 06:50:00|25802.3|25782.3|25781.1|25761.1|25802.3|25782.3|25781.1|25761.1|192
1581317700000|2020-02-10 06:55:00|25779.8|25759.8|25756.1|25736.1|25779.8|25759.8|25752.3|25732.3|282
1581318000000|2020-02-10 07:00:00|25753.6|25733.6|25709.8|25689.8|25753.6|25733.6|25704.8|25684.8|489
1581318300000|2020-02-10 07:05:00|25708.6|25688.6|25696.1|25676.1|25708.6|25688.6|25686.1|25666.1|293
1581318600000|2020-02-10 07:10:00|25694.8|25674.8|25686.1|25666.1|25696.1|25676.1|25669.8|25649.8|220
1581318900000|2020-02-10 07:15:00|25688.6|25668.6|25684.8|25664.8|25697.3|25677.3|25679.8|25659.8|141
1581319200000|2020-02-10 07:20:00|25686.1|25666.1|25726.1|25706.1|25731.1|25711.1|25684.8|25664.8|241
1581319500000|2020-02-10 07:25:00|25722.3|25702.3|25721.1|25701.1|25726.1|25706.1|25707.3|25687.3|138
1581319800000|2020-02-10 07:30:00|25719.8|25699.8|25741.1|25721.1|25767.3|25747.3|25707.3|25687.3|281
1581320100000|2020-02-10 07:35:00|25736.1|25716.1|25758.6|25738.6|25758.6|25738.6|25719.9|25699.9|182
1581320400000|2020-02-10 07:40:00|25757.3|25737.3|25726.1|25706.1|25774.9|25754.9|25726.1|25706.1|230
1581320700000|2020-02-10 07:45:00|25731.1|25711.1|25741.1|25721.1|25746.1|25726.1|25726.1|25706.1|26274
1581321000000|2020-02-10 07:50:00|25744.9|25724.9|25734.9|25714.9|25744.9|25724.9|25732.4|25712.4|162
1581321300000|2020-02-10 07:55:00|25732.4|25712.4|25679.9|25659.9|25734.9|25714.9|25679.9|25659.9|325
1581321600000|2020-02-10 08:00:00|25677.4|25657.4|25716.1|25696.1|25722.4|25702.4|25672.4|25652.4|335
1581321900000|2020-02-10 08:05:00|25718.6|25698.6|25704.9|25684.9|25751.1|25731.1|25701.1|25681.1|229
1581322200000|2020-02-10 08:10:00|25706.1|25686.1|25731.1|25711.1|25739.9|25719.9|25706.1|25686.1|147
1581322500000|2020-02-10 08:15:00|25736.1|25716.1|25701.1|25681.1|25736.1|25716.1|25693.6|25673.6|177
1581322800000|2020-02-10 08:20:00|25702.4|25682.4|25689.9|25669.9|25716.1|25696.1|25676.1|25656.1|187
1581323100000|2020-02-10 08:25:00|25691.1|25671.1|25693.6|25673.6|25701.1|25681.1|25676.1|25656.1|239
1581323400000|2020-02-10 08:30:00|25689.9|25669.9|25706.1|25686.1|25706.1|25686.1|25686.1|25666.1|193
1581323700000|2020-02-10 08:35:00|25704.9|25684.9|25679.9|25659.9|25707.4|25687.4|25676.1|25656.1|122
1581324000000|2020-02-10 08:40:00|25678.6|25658.6|25647.4|25627.4|25681.1|25661.1|25641.1|25621.1|367
1581324300000|2020-02-10 08:45:00|25649.9|25629.9|25651.1|25631.1|25661.1|25641.1|25622.4|25602.4|322
1581324600000|2020-02-10 08:50:00|25652.4|25632.4|25666.1|25646.1|25666.1|25646.1|25651.1|25631.1|136
1581324900000|2020-02-10 08:55:00|25664.9|25644.9|25649.9|25629.9|25671.1|25651.1|25638.6|25618.6|269
1581325200000|2020-02-10 09:00:00|25651.1|25631.1|25712.4|25692.4|25716.2|25696.2|25649.9|25629.9|316
1581325500000|2020-02-10 09:05:00|25714.9|25694.9|25686.2|25666.2|25732.4|25712.4|25686.2|25666.2|295
1581325800000|2020-02-10 09:10:00|25684.9|25664.9|25671.2|25651.2|25684.9|25664.9|25651.2|25631.2|261
1581326100000|2020-02-10 09:15:00|25674.9|25654.9|25664.9|25644.9|25676.2|25656.2|25661.2|25641.2|134
1581326400000|2020-02-10 09:20:00|25661.2|25641.2|25654.9|25634.9|25669.9|25649.9|25641.2|25621.2|188
1581326700000|2020-02-10 09:25:00|25658.7|25638.7|25671.2|25651.2|25676.2|25656.2|25647.4|25627.4|170
1581327000000|2020-02-10 09:30:00|25669.9|25649.9|25651.2|25631.2|25669.9|25649.9|25646.2|25626.2|130
1581327300000|2020-02-10 09:35:00|25646.2|25626.2|25652.4|25632.4|25652.4|25632.4|25646.2|25626.2|116
1581327600000|2020-02-10 09:40:00|25656.2|25636.2|25636.2|25616.2|25661.2|25641.2|25636.2|25616.2|92
1581327900000|2020-02-10 09:45:00|25634.9|25614.9|25651.2|25631.2|25654.9|25634.9|25629.9|25609.9|116
1581328200000|2020-02-10 09:50:00|25648.7|25628.7|25661.2|25641.2|25662.4|25642.4|25633.7|25613.7|282
1581328500000|2020-02-10 09:55:00|25657.4|25637.4|25631.2|25611.2|25661.2|25641.2|25631.2|25611.2|127
1581328800000|2020-02-10 10:00:00|25632.4|25612.4|25646.2|25626.2|25648.7|25628.7|25632.4|25612.4|160
1581329100000|2020-02-10 10:05:00|25647.4|25627.4|25636.2|25616.2|25651.2|25631.2|25632.4|25612.4|85
1581329400000|2020-02-10 10:10:00|25633.7|25613.7|25622.4|25602.4|25639.9|25619.9|25622.4|25602.4|129
1581329700000|2020-02-10 10:15:00|25623.7|25603.7|25626.2|25606.2|25629.9|25609.9|25619.9|25599.9|124
1581330000000|2020-02-10 10:20:00|25621.2|25601.2|25636.2|25616.2|25638.7|25618.7|25621.2|25601.2|133
1581330300000|2020-02-10 10:25:00|25637.4|25617.4|25641.2|25621.2|25641.2|25621.2|25636.2|25616.2|29
1581330600000|2020-02-10 10:30:00|25643.7|25623.7|25636.2|25616.2|25646.2|25626.2|25633.7|25613.7|138
1581330900000|2020-02-10 10:35:00|25637.5|25617.5|25630|25610|25646.2|25626.2|25630|25610|97
1581331200000|2020-02-10 10:40:00|25628.7|25608.7|25671.2|25651.2|25687.5|25667.5|25625|25605|430
1581331500000|2020-02-10 10:45:00|25673.7|25653.7|25676.2|25656.2|25690|25670|25656.2|25636.2|263
1581331800000|2020-02-10 10:50:00|25677.5|25657.5|25691.2|25671.2|25701.2|25681.2|25676.2|25656.2|279
1581332100000|2020-02-10 10:55:00|25690|25670|25676.2|25656.2|25698.7|25678.7|25671.2|25651.2|280
1581332400000|2020-02-10 11:00:00|25678.7|25658.7|25661.2|25641.2|25681.2|25661.2|25660|25640|134
1581332700000|2020-02-10 11:05:00|25658.7|25638.7|25661.2|25641.2|25666.2|25646.2|25648.7|25628.7|157
1581333000000|2020-02-10 11:10:00|25660|25640|25646.2|25626.2|25661.2|25641.2|25646.2|25626.2|97
1581333300000|2020-02-10 11:15:00|25651.2|25631.2|25646.2|25626.2|25665|25645|25646.2|25626.2|164
1581333600000|2020-02-10 11:20:00|25650|25630|25627.5|25607.5|25653.7|25633.7|25627.5|25607.5|152
1581333900000|2020-02-10 11:25:00|25626.2|25606.2|25646.2|25626.2|25646.2|25626.2|25625|25605|117
1581334200000|2020-02-10 11:30:00|25647.5|25627.5|25656.2|25636.2|25656.2|25636.2|25642.5|25622.5|155
1581334500000|2020-02-10 11:35:00|25653.7|25633.7|25646.2|25626.2|25656.2|25636.2|25637.5|25617.5|93
1581334800000|2020-02-10 11:40:00|25648.7|25628.7|25646.2|25626.2|25651.2|25631.2|25645|25625|59
1581335100000|2020-02-10 11:45:00|25645|25625|25636.2|25616.2|25646.2|25626.2|25636.2|25616.2|67
1581335400000|2020-02-10 11:50:00|25638.7|25618.7|25635|25615|25642.5|25622.5|25635|25615|85
1581335700000|2020-02-10 11:55:00|25636.3|25616.3|25636.3|25616.3|25641.3|25621.3|25635|25615|45
1581336000000|2020-02-10 12:00:00|25637.5|25617.5|25631.3|25611.3|25652.5|25632.5|25631.3|25611.3|134
1581336300000|2020-02-10 12:05:00|25630|25610|25636.3|25616.3|25641.3|25621.3|25612.5|25592.5|161
1581336600000|2020-02-10 12:10:00|25635|25615|25626.3|25606.3|25636.3|25616.3|25623.8|25603.8|116
1581336900000|2020-02-10 12:15:00|25628.8|25608.8|25616.3|25596.3|25630|25610|25612.5|25592.5|116
1581337200000|2020-02-10 12:20:00|25620|25600|25622.5|25602.5|25631.3|25611.3|25620|25600|148
1581337500000|2020-02-10 12:25:00|25620|25600|25610|25590|25623.8|25603.8|25605|25585|213
1581337800000|2020-02-10 12:30:00|25611.3|25591.3|25611.3|25591.3|25626.3|25606.3|25596.3|25576.3|430
1581338100000|2020-02-10 12:35:00|25610|25590|25620|25600|25628.8|25608.8|25606.3|25586.3|347
1581338400000|2020-02-10 12:40:00|25621.3|25601.3|25616.3|25596.3|25636.3|25616.3|25613.8|25593.8|155
1581338700000|2020-02-10 12:45:00|25612.5|25592.5|25618.8|25598.8|25621.3|25601.3|25602.5|25582.5|215
1581339000000|2020-02-10 12:50:00|25620|25600|25610|25590|25621.3|25601.3|25603.8|25583.8|184
1581339300000|2020-02-10 12:55:00|25607.5|25587.5|25610|25590|25616.3|25596.3|25603.8|25583.8|359
1581339600000|2020-02-10 13:00:00|25611.3|25591.3|25601.3|25581.3|25615|25595|25586.3|25566.3|372
1581339900000|2020-02-10 13:05:00|25600|25580|25612.5|25592.5|25617.5|25597.5|25593.8|25573.8|474
1581340200000|2020-02-10 13:10:00|25616.3|25596.3|25641.3|25621.3|25656.3|25636.3|25616.3|25596.3|636
1581340500000|2020-02-10 13:15:00|25637.6|25617.6|25626.3|25606.3|25641.3|25621.3|25618.8|25598.8|359
1581340800000|2020-02-10 13:20:00|25630.1|25610.1|25631.3|25611.3|25646.3|25626.3|25630.1|25610.1|312
1581341100000|2020-02-10 13:25:00|25632.6|25612.6|25621.3|25601.3|25641.3|25621.3|25617.6|25597.6|200
1581341400000|2020-02-10 13:30:00|25622.6|25602.6|25610.1|25590.1|25626.3|25606.3|25607.6|25587.6|222
1581341700000|2020-02-10 13:35:00|25611.3|25591.3|25586.3|25566.3|25612.6|25592.6|25586.3|25566.3|301
1581342000000|2020-02-10 13:40:00|25587.6|25567.6|25612.6|25592.6|25612.6|25592.6|25586.3|25566.3|792
1581342300000|2020-02-10 13:45:00|25613.8|25593.8|25581.3|25561.3|25626.3|25606.3|25577.6|25557.6|514
1581342600000|2020-02-10 13:50:00|25585.1|25565.1|25527.6|25507.6|25585.1|25565.1|25512.6|25492.6|900
1581342900000|2020-02-10 13:55:00|25530.1|25510.1|25522.6|25502.6|25550.1|25530.1|25501.3|25481.3|557
1581343200000|2020-02-10 14:00:00|25517.6|25497.6|25556.3|25536.3|25561.3|25541.3|25516.3|25496.3|944
1581343500000|2020-02-10 14:05:00|25553.8|25533.8|25526.3|25506.3|25556.3|25536.3|25510.1|25490.1|462
1581343800000|2020-02-10 14:10:00|25530.1|25510.1|25511.3|25491.3|25530.1|25510.1|25506.3|25486.3|300
1581344100000|2020-02-10 14:15:00|25512.6|25492.6|25527.6|25507.6|25537.6|25517.6|25510.1|25490.1|226
1581344400000|2020-02-10 14:20:00|25528.8|25508.8|25521.3|25501.3|25531.3|25511.3|25510.1|25490.1|388
1581344700000|2020-02-10 14:25:00|25517.6|25497.6|25492.6|25472.6|25525.1|25505.1|25490.1|25470.1|396
1581345000000|2020-02-10 14:30:00|25496.3|25476.3|25508.8|25488.8|25517.6|25497.6|25481.3|25461.3|1055
1581345300000|2020-02-10 14:35:00|25511.3|25491.3|25491.3|25471.3|25512.6|25492.6|25491.3|25471.3|440
1581345600000|2020-02-10 14:40:00|25492.6|25472.6|25492.6|25472.6|25497.6|25477.6|25472.6|25452.6|409
1581345900000|2020-02-10 14:45:00|25493.9|25473.9|25472.6|25452.6|25511.4|25491.4|25471.4|25451.4|581
1581346200000|2020-02-10 14:50:00|25477.6|25457.6|25487.6|25467.6|25487.6|25467.6|25467.6|25447.6|579
1581346500000|2020-02-10 14:55:00|25486.4|25466.4|25503.9|25483.9|25517.6|25497.6|25486.4|25466.4|456
1581346800000|2020-02-10 15:00:00|25505.1|25485.1|25506.4|25486.4|25516.4|25496.4|25496.4|25476.4|472
1581347100000|2020-02-10 15:05:00|25505.1|25485.1|25501.4|25481.4|25512.6|25492.6|25492.6|25472.6|682
1581347400000|2020-02-10 15:10:00|25500.1|25480.1|25507.6|25487.6|25528.9|25508.9|25495.1|25475.1|623
1581347700000|2020-02-10 15:15:00|25506.4|25486.4|25530.1|25510.1|25538.9|25518.9|25498.9|25478.9|2019
1581348000000|2020-02-10 15:20:00|25533.9|25513.9|25515.1|25495.1|25537.6|25517.6|25506.4|25486.4|990
1581348300000|2020-02-10 15:25:00|25517.6|25497.6|25533.9|25513.9|25533.9|25513.9|25516.4|25496.4|339
1581348600000|2020-02-10 15:30:00|25528.9|25508.9|25527.6|25507.6|25532.6|25512.6|25513.9|25493.9|251
1581348900000|2020-02-10 15:35:00|25526.4|25506.4|25520.1|25500.1|25526.4|25506.4|25513.9|25493.9|657
1581349200000|2020-02-10 15:40:00|25516.4|25496.4|25506.4|25486.4|25516.4|25496.4|25495.1|25475.1|400
1581349500000|2020-02-10 15:45:00|25510.1|25490.1|25531.4|25511.4|25535.1|25515.1|25505.1|25485.1|565
1581349800000|2020-02-10 15:50:00|25535.1|25515.1|25517.6|25497.6|25535.1|25515.1|25506.4|25486.4|381
1581350100000|2020-02-10 15:55:00|25520.1|25500.1|25531.4|25511.4|25531.4|25511.4|25507.7|25487.7|452
1581350400000|2020-02-10 16:00:00|25535.1|25515.1|25520.1|25500.1|25535.1|25515.1|25520.1|25500.1|351
1581350700000|2020-02-10 16:05:00|25521.4|25501.4|25506.4|25486.4|25525.1|25505.1|25500.1|25480.1|306
1581351000000|2020-02-10 16:10:00|25507.7|25487.7|25511.4|25491.4|25511.4|25491.4|25495.1|25475.1|633
1581351300000|2020-02-10 16:15:00|25510.2|25490.2|25503.9|25483.9|25512.6|25492.6|25496.4|25476.4|310
1581351600000|2020-02-10 16:20:00|25505.2|25485.2|25502.7|25482.7|25506.4|25486.4|25498.9|25478.9|296
1581351900000|2020-02-10 16:25:00|25500.2|25480.2|25512.6|25492.6|25515.2|25495.2|25500.2|25480.2|290
1581352200000|2020-02-10 16:30:00|25513.9|25493.9|25518.9|25498.9|25528.9|25508.9|25513.9|25493.9|272
1581352500000|2020-02-10 16:35:00|25517.7|25497.7|25528.9|25508.9|25543.9|25523.9|25517.7|25497.7|396
1581352800000|2020-02-10 16:40:00|25530.2|25510.2|25547.7|25527.7|25553.9|25533.9|25530.2|25510.2|393
1581353100000|2020-02-10 16:45:00|25548.9|25528.9|25598.9|25578.9|25601.4|25581.4|25548.9|25528.9|538
1581353400000|2020-02-10 16:50:00|25600.2|25580.2|25588.9|25568.9|25603.9|25583.9|25585.2|25565.2|384
1581353700000|2020-02-10 16:55:00|25587.7|25567.7|25590.2|25570.2|25590.2|25570.2|25585.2|25565.2|260
1581354000000|2020-02-10 17:00:00|25585.2|25565.2|25598.9|25578.9|25600.2|25580.2|25585.2|25565.2|288
1581354300000|2020-02-10 17:05:00|25600.2|25580.2|25607.7|25587.7|25623.9|25603.9|25600.2|25580.2|415
1581354600000|2020-02-10 17:10:00|25606.4|25586.4|25638.9|25618.9|25650.2|25630.2|25605.2|25585.2|1266
1581354900000|2020-02-10 17:15:00|25641.4|25621.4|25622.7|25602.7|25645.2|25625.2|25617.7|25597.7|749
1581355200000|2020-02-10 17:20:00|25620.2|25600.2|25600.2|25580.2|25622.7|25602.7|25592.7|25572.7|301
1581355500000|2020-02-10 17:25:00|25597.7|25577.7|25586.5|25566.5|25600.2|25580.2|25582.7|25562.7|1403
1581355800000|2020-02-10 17:30:00|25587.7|25567.7|25576.5|25556.5|25587.7|25567.7|25575.2|25555.2|345
1581356100000|2020-02-10 17:35:00|25575.2|25555.2|25570.2|25550.2|25576.5|25556.5|25552.7|25532.7|379
1581356400000|2020-02-10 17:40:00|25565.2|25545.2|25563.9|25543.9|25568.9|25548.9|25560.2|25540.2|216
1581356700000|2020-02-10 17:45:00|25562.7|25542.7|25556.5|25536.5|25563.9|25543.9|25551.5|25531.5|359
1581357000000|2020-02-10 17:50:00|25555.2|25535.2|25552.7|25532.7|25559|25539|25542.7|25522.7|288
1581357300000|2020-02-10 17:55:00|25551.5|25531.5|25551.5|25531.5|25569|25549|25547.7|25527.7|1707
1581357600000|2020-02-10 18:00:00|25549|25529|25565.2|25545.2|25565.2|25545.2|25547.7|25527.7|346
1581357900000|2020-02-10 18:05:00|25566.5|25546.5|25566.5|25546.5|25567.7|25547.7|25562.7|25542.7|222
1581358200000|2020-02-10 18:10:00|25567.7|25547.7|25576.5|25556.5|25576.5|25556.5|25566.5|25546.5|114
1581358500000|2020-02-10 18:15:00|25577.7|25557.7|25585.2|25565.2|25592.7|25572.7|25575.2|25555.2|183
1581358800000|2020-02-10 18:20:00|25586.5|25566.5|25584|25564|25592.7|25572.7|25582.7|25562.7|111
1581359100000|2020-02-10 18:25:00|25582.7|25562.7|25577.7|25557.7|25585.2|25565.2|25574|25554|75
1581359400000|2020-02-10 18:30:00|25576.5|25556.5|25576.5|25556.5|25580.2|25560.2|25572.7|25552.7|81
1581359700000|2020-02-10 18:35:00|25577.7|25557.7|25566.5|25546.5|25577.7|25557.7|25565.2|25545.2|68
1581360000000|2020-02-10 18:40:00|25565.2|25545.2|25571.5|25551.5|25571.5|25551.5|25564|25544|76
1581360300000|2020-02-10 18:45:00|25570.2|25550.2|25566.5|25546.5|25571.5|25551.5|25562.8|25542.8|112
1581360600000|2020-02-10 18:50:00|25565.2|25545.2|25551.5|25531.5|25566.5|25546.5|25550.2|25530.2|145
1581360900000|2020-02-10 18:55:00|25550.2|25530.2|25556.5|25536.5|25560.2|25540.2|25550.2|25530.2|71
1581361200000|2020-02-10 19:00:00|25555.2|25535.2|25560.2|25540.2|25560.2|25540.2|25554|25534|181
1581361500000|2020-02-10 19:05:00|25556.5|25536.5|25566.5|25546.5|25566.5|25546.5|25555.2|25535.2|46
1581361800000|2020-02-10 19:10:00|25565.3|25545.3|25566.5|25546.5|25567.8|25547.8|25565.3|25545.3|20
1581362100000|2020-02-10 19:15:00|25567.8|25547.8|25575.3|25555.3|25576.5|25556.5|25567.8|25547.8|61
1581362400000|2020-02-10 19:20:00|25572.8|25552.8|25576.5|25556.5|25580.3|25560.3|25572.8|25552.8|85
1581362700000|2020-02-10 19:25:00|25575.3|25555.3|25576.5|25556.5|25577.8|25557.8|25575.3|25555.3|32
1581363000000|2020-02-10 19:30:00|25575.3|25555.3|25580.3|25560.3|25580.3|25560.3|25575.3|25555.3|28
1581363300000|2020-02-10 19:35:00|25579|25559|25580.3|25560.3|25582.8|25562.8|25577.8|25557.8|25
1581363600000|2020-02-10 19:40:00|25581.5|25561.5|25580.3|25560.3|25581.5|25561.5|25580.3|25560.3|19
1581363900000|2020-02-10 19:45:00|25581.5|25561.5|25580.3|25560.3|25581.5|25561.5|25580.3|25560.3|22
1581364200000|2020-02-10 19:50:00|25581.5|25561.5|25581.5|25561.5|25585.3|25565.3|25580.3|25560.3|24
1581364500000|2020-02-10 19:55:00|25580.3|25560.3|25585.3|25565.3|25585.3|25565.3|25580.3|25560.3|46
1581364800000|2020-02-10 20:00:00|||||||||18
1581365100000|2020-02-10 20:05:00|25586.5|25566.5|25600.3|25580.3|25601.5|25581.5|25586.5|25566.5|96
1581365400000|2020-02-10 20:10:00|25601.5|25581.5|25601.5|25581.5|25610.3|25590.3|25600.3|25580.3|138
1581365700000|2020-02-10 20:15:00|25602.8|25582.8|25600.3|25580.3|25602.8|25582.8|25600.3|25580.3|17
1581366000000|2020-02-10 20:20:00|25601.6|25581.6|25600.3|25580.3|25602.8|25582.8|25600.3|25580.3|28
1581366300000|2020-02-10 20:25:00|25601.6|25581.6|25601.6|25581.6|25602.8|25582.8|25600.3|25580.3|27
1581366600000|2020-02-10 20:30:00|25600.3|25580.3|25605.3|25585.3|25606.6|25586.6|25600.3|25580.3|64
1581366900000|2020-02-10 20:35:00|25606.6|25586.6|25602.8|25582.8|25607.8|25587.8|25600.3|25580.3|41
1581367200000|2020-02-10 20:40:00|25601.6|25581.6|25610.3|25590.3|25612.8|25592.8|25601.6|25581.6|84
1581367500000|2020-02-10 20:45:00|25612.8|25592.8|25606.6|25586.6|25614.1|25594.1|25606.6|25586.6|63
1581367800000|2020-02-10 20:50:00|25607.8|25587.8|25612.8|25592.8|25612.8|25592.8|25605.3|25585.3|58
1581368100000|2020-02-10 20:55:00|25611.6|25591.6|25616.6|25596.6|25617.8|25597.8|25611.6|25591.6|86
1581368400000|2020-02-10 21:00:00|25617.8|25597.8|25616.6|25596.6|25621.6|25601.6|25611.6|25591.6|83
1581368700000|2020-02-10 21:05:00|25617.8|25597.8|25617.8|25597.8|25617.8|25597.8|25616.6|25596.6|21
1581369000000|2020-02-10 21:10:00|25619.1|25599.1|25621.6|25601.6|25621.6|25601.6|25615.3|25595.3|35
1581369300000|2020-02-10 21:15:00|25620.3|25600.3|25616.6|25596.6|25621.6|25601.6|25616.6|25596.6|43
1581369600000|2020-02-10 21:20:00|25615.3|25595.3|25615.3|25595.3|25616.6|25596.6|25615.3|25595.3|14
1581369900000|2020-02-10 21:25:00|25616.6|25596.6|25616.6|25596.6|25617.9|25597.9|25615.3|25595.3|48
1581370200000|2020-02-10 21:30:00|25615.3|25595.3|25616.6|25596.6|25616.6|25596.6|25615.3|25595.3|29
1581370500000|2020-02-10 21:35:00|25612.9|25592.9|25612.9|25592.9|25616.6|25596.6|25612.9|25592.9|25
1581370800000|2020-02-10 21:40:00|25614.1|25594.1|25612.9|25592.9|25616.6|25596.6|25611.6|25591.6|68
1581371100000|2020-02-10 21:45:00|25611.6|25591.6|25615.3|25595.3|25616.6|25596.6|25611.6|25591.6|26
1581371400000|2020-02-10 21:50:00|25616.6|25596.6|25615.3|25595.3|25616.6|25596.6|25611.6|25591.6|32
1581371700000|2020-02-10 21:55:00|25616.6|25596.6|25615.3|25595.3|25616.6|25596.6|25612.8|25592.8|45
1581375600000|2020-02-10 23:00:00|25596.6|25576.6|25611.6|25591.6|25620.4|25600.4|25596.6|25576.6|157
1581375900000|2020-02-10 23:05:00|25610.4|25590.4|25611.7|25591.7|25611.7|25591.7|25606.6|25586.6|42
1581376200000|2020-02-10 23:10:00|25610.4|25590.4|25610.4|25590.4|25615.4|25595.4|25610.4|25590.4|32
1581376500000|2020-02-10 23:15:00|25607.9|25587.9|25606.7|25586.7|25610.4|25590.4|25605.4|25585.4|17
1581376800000|2020-02-10 23:20:00|25609.1|25589.1|25610.4|25590.4|25611.7|25591.7|25606.7|25586.7|42
1581377100000|2020-02-10 23:25:00|25611.7|25591.7|25616.7|25596.7|25621.7|25601.7|25611.7|25591.7|81
1581377400000|2020-02-10 23:30:00|||||||||4
1581377700000|2020-02-10 23:35:00|25611.7|25591.7|25609.2|25589.2|25611.7|25591.7|25609.2|25589.2|25
1581378000000|2020-02-10 23:40:00|25611.7|25591.7|25609.2|25589.2|25611.7|25591.7|25606.7|25586.7|49
1581378300000|2020-02-10 23:45:00|25607.9|25587.9|25616.7|25596.7|25616.7|25596.7|25606.7|25586.7|20
1581378600000|2020-02-10 23:50:00|25614.2|25594.2|25617.9|25597.9|25617.9|25597.9|25614.1|25594.1|28
1581378900000|2020-02-10 23:55:00|25620.4|25600.4|25626.7|25606.7|25626.7|25606.7|25620.4|25600.4|18
1581379200000|2020-02-11 00:00:00|25621.7|25601.7|25616.7|25596.7|25621.7|25601.7|25614.2|25594.2|44
1581379500000|2020-02-11 00:05:00|25617.9|25597.9|25616.7|25596.7|25619.2|25599.2|25616.7|25596.7|18
1581379800000|2020-02-11 00:10:00|25619.2|25599.2|25626.7|25606.7|25629.2|25609.2|25619.2|25599.2|57
1581380100000|2020-02-11 00:15:00|25627.9|25607.9|25626.7|25606.7|25629.2|25609.2|25621.7|25601.7|19
1581380400000|2020-02-11 00:20:00|25624.2|25604.2|25632.9|25612.9|25632.9|25612.9|25621.7|25601.7|44
1581380700000|2020-02-11 00:25:00|25631.7|25611.7|25656.7|25636.7|25656.7|25636.7|25631.7|25611.7|106
1581381000000|2020-02-11 00:30:00|25654.2|25634.2|25661.7|25641.7|25666.7|25646.7|25651.7|25631.7|72
1581381300000|2020-02-11 00:35:00|25660.5|25640.5|25675.4|25655.4|25681.7|25661.7|25655.4|25635.4|106
1581381600000|2020-02-11 00:40:00|25674.2|25654.2|25721.7|25701.7|25721.7|25701.7|25666.7|25646.7|428
1581381900000|2020-02-11 00:45:00|25722.9|25702.9|25751.7|25731.7|25771.7|25751.7|25722.9|25702.9|554
1581382200000|2020-02-11 00:50:00|25750.4|25730.4|25754.2|25734.2|25756.7|25736.7|25744.2|25724.2|168
1581382500000|2020-02-11 00:55:00|25752.9|25732.9|25811.7|25791.7|25828|25808|25752.9|25732.9|687
1581382800000|2020-02-11 01:00:00|25778|25758|25843|25823|25858|25838|25774.3|25754.3|1601
1581383100000|2020-02-11 01:05:00|25846.7|25826.7|25818|25798|25851.7|25831.7|25818|25798|804
1581383400000|2020-02-11 01:10:00|25823|25803|25813|25793|25826.7|25806.7|25806.7|25786.7|394
1581383700000|2020-02-11 01:15:00|25811.7|25791.7|25838|25818|25846.7|25826.7|25811.7|25791.7|367
1581384000000|2020-02-11 01:20:00|25836.7|25816.7|25831.7|25811.7|25838|25818|25824.2|25804.2|252
1581384300000|2020-02-11 01:25:00|25833|25813|25869.2|25849.2|25874.2|25854.2|25831.7|25811.7|510
1581384600000|2020-02-11 01:30:00|25871.7|25851.7|25838|25818|25871.7|25851.7|25829.2|25809.2|308
1581384900000|2020-02-11 01:35:00|25836.7|25816.7|25861.7|25841.7|25868|25848|25836.7|25816.7|283
1581385200000|2020-02-11 01:40:00|25863|25843|25843|25823|25863|25843|25836.7|25816.7|182
1581385500000|2020-02-11 01:45:00|25841.7|25821.7|25833|25813|25843|25823|25833|25813|172
1581385800000|2020-02-11 01:50:00|25834.2|25814.2|25851.7|25831.7|25856.7|25836.7|25833|25813|98
1581386100000|2020-02-11 01:55:00|25850.5|25830.5|25853|25833|25856.8|25836.8|25841.8|25821.8|129
1581386400000|2020-02-11 02:00:00|25851.8|25831.8|25836.8|25816.8|25858|25838|25831.8|25811.8|264
1581386700000|2020-02-11 02:05:00|25838|25818|25843|25823|25853|25833|25836.8|25816.8|188
1581387000000|2020-02-11 02:10:00|25841.8|25821.8|25861.8|25841.8|25864.3|25844.3|25838|25818|230
1581387300000|2020-02-11 02:15:00|25863|25843|25859.3|25839.3|25863|25843|25851.8|25831.8|73
1581387600000|2020-02-11 02:20:00|25860.5|25840.5|25873|25853|25873|25853|25858|25838|123
1581387900000|2020-02-11 02:25:00|25869.3|25849.3|25866.8|25846.8|25873|25853|25863|25843|125
1581388200000|2020-02-11 02:30:00|25865.5|25845.5|25881.8|25861.8|25886.8|25866.8|25863|25843|616
1581388500000|2020-02-11 02:35:00|25883|25863|25886.8|25866.8|25891.8|25871.8|25876.8|25856.8|512
1581388800000|2020-02-11 02:40:00|25883|25863|25879.3|25859.3|25896.8|25876.8|25878|25858|177
1581389100000|2020-02-11 02:45:00|25880.5|25860.5|25891.8|25871.8|25891.8|25871.8|25868|25848|261
1581389400000|2020-02-11 02:50:00|25890.5|25870.5|25848.1|25828.1|25891.8|25871.8|25838.1|25818.1|459
1581389700000|2020-02-11 02:55:00|25849.3|25829.3|25856.8|25836.8|25863.1|25843.1|25848.1|25828.1|159
1581390000000|2020-02-11 03:00:00|25853.1|25833.1|25871.8|25851.8|25873.1|25853.1|25853.1|25833.1|159
1581390300000|2020-02-11 03:05:00|25873.1|25853.1|25878.1|25858.1|25878.1|25858.1|25868.1|25848.1|145
1581390600000|2020-02-11 03:10:00|25876.8|25856.8|25874.3|25854.3|25878.1|25858.1|25871.8|25851.8|89
1581390900000|2020-02-11 03:15:00|25875.5|25855.5|25863.1|25843.1|25875.5|25855.5|25838.1|25818.1|295
1581391200000|2020-02-11 03:20:00|25861.8|25841.8|25868.1|25848.1|25873.1|25853.1|25858.1|25838.1|213
1581391500000|2020-02-11 03:25:00|25869.3|25849.3|25863.1|25843.1|25870.6|25850.6|25858.1|25838.1|85
1581391800000|2020-02-11 03:30:00|25861.8|25841.8|25858.1|25838.1|25868.1|25848.1|25853.1|25833.1|66
1581392100000|2020-02-11 03:35:00|25859.3|25839.3|25866.8|25846.8|25866.8|25846.8|25858.1|25838.1|75
1581392400000|2020-02-11 03:40:00|25865.5|25845.5|25868.1|25848.1|25871.8|25851.8|25864.3|25844.3|52
1581392700000|2020-02-11 03:45:00|25863.1|25843.1|25871.8|25851.8|25871.9|25851.9|25863.1|25843.1|53
1581393000000|2020-02-11 03:50:00|25869.4|25849.4|25878.1|25858.1|25885.6|25865.6|25868.1|25848.1|75
1581393300000|2020-02-11 03:55:00|25876.8|25856.8|25868.1|25848.1|25878.1|25858.1|25868.1|25848.1|28
1581393600000|2020-02-11 04:00:00|25866.8|25846.8|25860.6|25840.6|25868.1|25848.1|25860.6|25840.6|72
1581393900000|2020-02-11 04:05:00|25858.1|25838.1|25865.6|25845.6|25870.6|25850.6|25858.1|25838.1|71
1581394200000|2020-02-11 04:10:00|25863.1|25843.1|25856.8|25836.8|25866.8|25846.8|25853.1|25833.1|66
1581394500000|2020-02-11 04:15:00|25858.1|25838.1|25851.8|25831.8|25858.1|25838.1|25851.8|25831.8|31
1581394800000|2020-02-11 04:20:00|25850.6|25830.6|25856.8|25836.8|25858.1|25838.1|25850.6|25830.6|64
1581395100000|2020-02-11 04:25:00|25853.1|25833.1|25848.1|25828.1|25858.1|25838.1|25845.6|25825.6|42
1581395400000|2020-02-11 04:30:00|25845.6|25825.6|25846.8|25826.8|25848.1|25828.1|25844.3|25824.3|29
1581395700000|2020-02-11 04:35:00|25844.4|25824.4|25843.1|25823.1|25848.1|25828.1|25843.1|25823.1|38
1581396000000|2020-02-11 04:40:00|25841.8|25821.8|25843.1|25823.1|25843.1|25823.1|25841.8|25821.8|25
1581396300000|2020-02-11 04:45:00|25841.8|25821.8|25848.1|25828.1|25848.1|25828.1|25841.8|25821.8|38
1581396600000|2020-02-11 04:50:00|25846.9|25826.9|25850.6|25830.6|25850.6|25830.6|25846.9|25826.9|21
1581396900000|2020-02-11 04:55:00|25853.1|25833.1|25849.4|25829.4|25854.4|25834.4|25849.4|25829.4|42
1581397200000|2020-02-11 05:00:00|25850.6|25830.6|25843.1|25823.1|25851.9|25831.9|25841.9|25821.9|55
1581397500000|2020-02-11 05:05:00|25845.6|25825.6|25841.9|25821.9|25845.6|25825.6|25838.1|25818.1|76
1581397800000|2020-02-11 05:10:00|25840.6|25820.6|25844.4|25824.4|25845.6|25825.6|25839.4|25819.4|52
1581398100000|2020-02-11 05:15:00|25845.6|25825.6|25851.9|25831.9|25853.1|25833.1|25844.4|25824.4|34
1581398400000|2020-02-11 05:20:00|25853.1|25833.1|25851.9|25831.9|25853.1|25833.1|25848.1|25828.1|32
1581398700000|2020-02-11 05:25:00|25850.6|25830.6|25854.4|25834.4|25854.4|25834.4|25850.6|25830.6|41
1581399000000|2020-02-11 05:30:00|25853.1|25833.1|25883.1|25863.1|25885.6|25865.6|25853.1|25833.1|255
1581399300000|2020-02-11 05:35:00|25881.9|25861.9|25898.2|25878.2|25913.2|25893.2|25881.9|25861.9|265
1581399600000|2020-02-11 05:40:00|25901.9|25881.9|25890.6|25870.6|25904.4|25884.4|25886.9|25866.9|169
1581399900000|2020-02-11 05:45:00|25891.9|25871.9|25904.4|25884.4|25908.2|25888.2|25888.2|25868.2|275
1581400200000|2020-02-11 05:50:00|25905.6|25885.6|25906.9|25886.9|25906.9|25886.9|25896.9|25876.9|117
1581400500000|2020-02-11 05:55:00|25909.4|25889.4|25909.4|25889.4|25918.1|25898.1|25908.1|25888.1|224
1581400800000|2020-02-11 06:00:00|25906.9|25886.9|25921.9|25901.9|25926.9|25906.9|25904.4|25884.4|180
1581401100000|2020-02-11 06:05:00|25923.2|25903.2|25941.9|25921.9|25943.2|25923.2|25921.9|25901.9|268
1581401400000|2020-02-11 06:10:00|25940.6|25920.6|25935.7|25915.7|25941.9|25921.9|25926.9|25906.9|190
1581401700000|2020-02-11 06:15:00|25933.2|25913.2|25925.6|25905.6|25933.2|25913.2|25914.4|25894.4|155
1581402000000|2020-02-11 06:20:00|25924.4|25904.4|25901.9|25881.9|25928.2|25908.2|25896.9|25876.9|201
1581402300000|2020-02-11 06:25:00|25900.6|25880.6|25906.9|25886.9|25916.9|25896.9|25900.6|25880.6|131
1581402600000|2020-02-11 06:30:00|25909.4|25889.4|25909.4|25889.4|25915.6|25895.6|25905.6|25885.6|215
1581402900000|2020-02-11 06:35:00|25908.2|25888.2|25909.4|25889.4|25915.7|25895.7|25905.6|25885.6|116
1581403200000|2020-02-11 06:40:00|25908.2|25888.2|25901.9|25881.9|25908.2|25888.2|25895.6|25875.6|143
1581403500000|2020-02-11 06:45:00|25900.6|25880.6|25891.9|25871.9|25901.9|25881.9|25891.9|25871.9|155
1581403800000|2020-02-11 06:50:00|25893.2|25873.2|25878.2|25858.2|25893.2|25873.2|25878.2|25858.2|201
1581404100000|2020-02-11 06:55:00|25876.9|25856.9|25870.7|25850.7|25880.7|25860.7|25868.2|25848.2|136
1581404400000|2020-02-11 07:00:00|25871.9|25851.9|25841.9|25821.9|25871.9|25851.9|25841.9|25821.9|288
1581404700000|2020-02-11 07:05:00|25843.2|25823.2|25861.9|25841.9|25863.2|25843.2|25840.7|25820.7|185
1581405000000|2020-02-11 07:10:00|25863.2|25843.2|25840.7|25820.7|25868.2|25848.2|25840.7|25820.7|212
1581405300000|2020-02-11 07:15:00|25836.9|25816.9|25830.7|25810.7|25843.2|25823.2|25826.9|25806.9|191
1581405600000|2020-02-11 07:20:00|25829.4|25809.4|25845.7|25825.7|25849.4|25829.4|25826.9|25806.9|149
1581405900000|2020-02-11 07:25:00|25846.9|25826.9|25848.2|25828.2|25868.2|25848.2|25839.4|25819.4|155
1581406200000|2020-02-11 07:30:00|25849.5|25829.5|25826.9|25806.9|25853.2|25833.2|25819.4|25799.4|161
1581406500000|2020-02-11 07:35:00|25828.2|25808.2|25817|25797|25832|25812|25811.9|25791.9|148
1581406800000|2020-02-11 07:40:00|25818.2|25798.2|25857|25837|25859.5|25839.5|25817|25797|133
1581407100000|2020-02-11 07:45:00|25859.5|25839.5|25837|25817|25859.5|25839.5|25834.5|25814.5|118
1581407400000|2020-02-11 07:50:00|25835.7|25815.7|25830.7|25810.7|25852|25832|25828.2|25808.2|129
1581407700000|2020-02-11 07:55:00|25832|25812|25845.7|25825.7|25850.7|25830.7|25830.7|25810.7|135
1581408000000|2020-02-11 08:00:00|25847|25827|25887|25867|25892|25872|25827|25807|425
1581408300000|2020-02-11 08:05:00|25885.7|25865.7|25907|25887|25912|25892|25875.7|25855.7|232
1581408600000|2020-02-11 08:10:00|25905.7|25885.7|25882|25862|25912|25892|25880.7|25860.7|276
1581408900000|2020-02-11 08:15:00|25885.7|25865.7|25883.2|25863.2|25903.2|25883.2|25882|25862|186
1581409200000|2020-02-11 08:20:00|25882|25862|25874.5|25854.5|25882|25862|25867|25847|126
1581409500000|2020-02-11 08:25:00|25873.3|25853.3|25873.3|25853.3|25880.7|25860.7|25868.3|25848.3|182
1581409800000|2020-02-11 08:30:00|25872|25852|25917|25897|25917|25897|25872|25852|183
1581410100000|2020-02-11 08:35:00|25918.2|25898.2|25953.3|25933.3|25957|25937|25915.7|25895.7|551
1581410400000|2020-02-11 08:40:00|25957|25937|25910.8|25890.8|25957|25937|25907|25887|192
1581410700000|2020-02-11 08:45:00|25909.5|25889.5|25878.3|25858.3|25917|25897|25872|25852|191
1581411000000|2020-02-11 08:50:00|25882|25862|25894.5|25874.5|25897|25877|25879.5|25859.5|116
1581411300000|2020-02-11 08:55:00|25893.3|25873.3|25902|25882|25903.3|25883.3|25892|25872|121
1581411600000|2020-02-11 09:00:00|25898.3|25878.3|25857|25837|25902|25882|25855.7|25835.7|253
1581411900000|2020-02-11 09:05:00|25858.3|25838.3|25887|25867|25887|25867|25852|25832|196
1581412200000|2020-02-11 09:10:00|25889.5|25869.5|25877|25857|25893.3|25873.3|25873.3|25853.3|125
1581412500000|2020-02-11 09:15:00|25875.7|25855.7|25904.5|25884.5|25912|25892|25875.7|25855.7|136
1581412800000|2020-02-11 09:20:00|25903.2|25883.2|25927|25907|25928.3|25908.3|25899.5|25879.5|76
1581413100000|2020-02-11 09:25:00|25924.6|25904.6|25907|25887|25927|25907|25900.7|25880.7|80
1581413400000|2020-02-11 09:30:00|25904.6|25884.6|25888.3|25868.3|25930.7|25910.7|25887|25867|195
1581413700000|2020-02-11 09:35:00|25887|25867|25892|25872|25902|25882|25883.3|25863.3|145
1581414000000|2020-02-11 09:40:00|25889.5|25869.5|25884.5|25864.5|25898.3|25878.3|25883.3|25863.3|110
1581414300000|2020-02-11 09:45:00|25885.8|25865.8|25880.8|25860.8|25888.3|25868.3|25863.3|25843.3|146
1581414600000|2020-02-11 09:50:00|25882|25862|25903.3|25883.3|25905.8|25885.8|25882|25862|114
1581414900000|2020-02-11 09:55:00|25902|25882|25908.3|25888.3|25909.5|25889.5|25897|25877|46
1581415200000|2020-02-11 10:00:00|25907|25887|25903.3|25883.3|25909.5|25889.5|25898.3|25878.3|62
1581415500000|2020-02-11 10:05:00|25902|25882|25873.3|25853.3|25902|25882|25863.3|25843.3|190
1581415800000|2020-02-11 10:10:00|25875.8|25855.8|25874.6|25854.6|25883.3|25863.3|25867|25847|74
1581416100000|2020-02-11 10:15:00|25873.3|25853.3|25874.6|25854.6|25875.8|25855.8|25862|25842|119
1581416400000|2020-02-11 10:20:00|25873.3|25853.3|25863.3|25843.3|25874.6|25854.6|25862|25842|149
1581416700000|2020-02-11 10:25:00|25862.1|25842.1|25850.8|25830.8|25863.3|25843.3|25850.8|25830.8|102
1581417000000|2020-02-11 10:30:00|25849.5|25829.5|25845.8|25825.8|25849.5|25829.5|25830.8|25810.8|209
1581417300000|2020-02-11 10:35:00|25847.1|25827.1|25857.1|25837.1|25857.1|25837.1|25843.3|25823.3|99
1581417600000|2020-02-11 10:40:00|25860.8|25840.8|25859.6|25839.6|25862.1|25842.1|25849.5|25829.5|96
1581417900000|2020-02-11 10:45:00|25858.3|25838.3|25855.8|25835.8|25858.3|25838.3|25850.8|25830.8|44
1581418200000|2020-02-11 10:50:00|25857.1|25837.1|25859.6|25839.6|25859.6|25839.6|25852.1|25832.1|95
1581418500000|2020-02-11 10:55:00|25855.8|25835.8|25855.8|25835.8|25857.1|25837.1|25847.1|25827.1|137
1581418800000|2020-02-11 11:00:00|25854.5|25834.5|25849.6|25829.6|25854.5|25834.5|25845.8|25825.8|73
1581419100000|2020-02-11 11:05:00|25848.4|25828.4|25850.8|25830.8|25854.5|25834.5|25845.8|25825.8|50
1581419400000|2020-02-11 11:10:00|25849.5|25829.5|25857.1|25837.1|25864.6|25844.6|25842.1|25822.1|129
1581419700000|2020-02-11 11:15:00|25855.8|25835.8|25857.1|25837.1|25860.8|25840.8|25855.8|25835.8|66
1581420000000|2020-02-11 11:20:00|25855.8|25835.8|25860.8|25840.8|25860.8|25840.8|25855.8|25835.8|53
1581420300000|2020-02-11 11:25:00|25858.4|25838.4|25848.4|25828.4|25860.8|25840.8|25847.1|25827.1|83
1581420600000|2020-02-11 11:30:00|25847.1|25827.1|25872.1|25852.1|25874.5|25854.5|25837.1|25817.1|177
1581420900000|2020-02-11 11:35:00|25870.8|25850.8|25870.8|25850.8|25873.4|25853.4|25865.8|25845.8|82
1581421200000|2020-02-11 11:40:00|25872.1|25852.1|25857.1|25837.1|25872.1|25852.1|25857.1|25837.1|128
1581421500000|2020-02-11 11:45:00|25855.8|25835.8|25845.8|25825.8|25857.1|25837.1|25843.4|25823.4|136
1581421800000|2020-02-11 11:50:00|25847.1|25827.1|25847.1|25827.1|25852.1|25832.1|25843.3|25823.3|105
1581422100000|2020-02-11 11:55:00|25845.8|25825.8|25837.1|25817.1|25848.4|25828.4|25835.9|25815.9|100
1581422400000|2020-02-11 12:00:00|25838.4|25818.4|25839.7|25819.7|25853.4|25833.4|25837.1|25817.1|91
1581422700000|2020-02-11 12:05:00|25838.4|25818.4|25825.8|25805.8|25838.4|25818.4|25824.6|25804.6|197
1581423000000|2020-02-11 12:10:00|25827.1|25807.1|25827.1|25807.1|25832.1|25812.1|25824.6|25804.6|96
1581423300000|2020-02-11 12:15:00|25829.6|25809.6|25830.8|25810.8|25830.8|25810.8|25823.4|25803.4|119
1581423600000|2020-02-11 12:20:00|25832.1|25812.1|25857.1|25837.1|25857.1|25837.1|25832.1|25812.1|378
1581423900000|2020-02-11 12:25:00|25853.4|25833.4|25850.9|25830.9|25863.4|25843.4|25845.8|25825.8|300
1581424200000|2020-02-11 12:30:00|25852.2|25832.2|25828.4|25808.4|25855.8|25835.8|25822.1|25802.1|394
1581424500000|2020-02-11 12:35:00|25829.7|25809.7|25822.1|25802.1|25833.4|25813.4|25818.4|25798.4|279
1581424800000|2020-02-11 12:40:00|25823.4|25803.4|25823.4|25803.4|25828.4|25808.4|25822.1|25802.1|121
1581425100000|2020-02-11 12:45:00|25824.6|25804.6|25833.4|25813.4|25835.9|25815.9|25822.1|25802.1|129
1581425400000|2020-02-11 12:50:00|25832.1|25812.1|25850.9|25830.9|25862.1|25842.1|25829.7|25809.7|238
1581425700000|2020-02-11 12:55:00|25852.1|25832.1|25822.1|25802.1|25852.1|25832.1|25817.1|25797.1|183
1581426000000|2020-02-11 13:00:00|25823.4|25803.4|25827.1|25807.1|25833.4|25813.4|25813.4|25793.4|245
1581426300000|2020-02-11 13:05:00|25828.4|25808.4|25847.1|25827.1|25848.4|25828.4|25827.1|25807.1|294
1581426600000|2020-02-11 13:10:00|25843.4|25823.4|25795.9|25775.9|25843.4|25823.4|25787.2|25767.2|648
1581426900000|2020-02-11 13:15:00|25793.4|25773.4|25807.2|25787.2|25807.2|25787.2|25780.9|25760.9|354
1581427200000|2020-02-11 13:20:00|25805.9|25785.9|25742.2|25722.2|25807.2|25787.2|25742.2|25722.2|420
1581427500000|2020-02-11 13:25:00|25740.9|25720.9|25767.2|25747.2|25772.2|25752.2|25734.7|25714.7|469
1581427800000|2020-02-11 13:30:00|25765.9|25745.9|25755.9|25735.9|25770.9|25750.9|25747.2|25727.2|402
1581428100000|2020-02-11 13:35:00|25757.2|25737.2|25749.7|25729.7|25757.2|25737.2|25718.4|25698.4|552
1581428400000|2020-02-11 13:40:00|25750.9|25730.9|25742.2|25722.2|25755.9|25735.9|25742.2|25722.2|295
1581428700000|2020-02-11 13:45:00|25740.9|25720.9|25732.2|25712.2|25755.9|25735.9|25727.2|25707.2|271
1581429000000|2020-02-11 13:50:00|25733.5|25713.5|25739.7|25719.7|25740.9|25720.9|25729.6|25709.6|237
1581429300000|2020-02-11 13:55:00|25738.5|25718.5|25732.2|25712.2|25742.2|25722.2|25722.2|25702.2|240
1581429600000|2020-02-11 14:00:00|25733.4|25713.4|25752.2|25732.2|25767.2|25747.2|25733.4|25713.4|447
1581429900000|2020-02-11 14:05:00|25751|25731|25737.2|25717.2|25751|25731|25734.7|25714.7|309
1581430200000|2020-02-11 14:10:00|25740.9|25720.9|25769.7|25749.7|25769.7|25749.7|25740.9|25720.9|326
1581430500000|2020-02-11 14:15:00|25773.5|25753.5|25833.5|25813.5|25833.5|25813.5|25772.2|25752.2|673
1581430800000|2020-02-11 14:20:00|25834.7|25814.7|25907.2|25887.2|25907.2|25887.2|25834.7|25814.7|896
1581431100000|2020-02-11 14:25:00|25908.5|25888.5|25907.2|25887.2|25913.4|25893.4|25882.2|25862.2|766
1581431400000|2020-02-11 14:30:00|25908.5|25888.5|25882.2|25862.2|25917.2|25897.2|25873.5|25853.5|654
1581431700000|2020-02-11 14:35:00|25880.9|25860.9|25868.4|25848.4|25885.9|25865.9|25849.7|25829.7|553
1581432000000|2020-02-11 14:40:00|25867.2|25847.2|25903.5|25883.5|25908.5|25888.5|25860.9|25840.9|646
1581432300000|2020-02-11 14:45:00|25904.8|25884.8|25968.5|25948.5|25968.5|25948.5|25899.8|25879.8|826
1581432600000|2020-02-11 14:50:00|25973.5|25953.5|25997.2|25977.2|26015.9|25995.9|25960.9|25940.9|1577
1581432900000|2020-02-11 14:55:00|25999.7|25979.7|26007.2|25987.2|26013.5|25993.5|25972.2|25952.2|757
1581433200000|2020-02-11 15:00:00|26008.4|25988.4|26042.2|26022.2|26042.2|26022.2|26007.2|25987.2|733
1581433500000|2020-02-11 15:05:00|26040.9|26020.9|26047.2|26027.2|26047.2|26027.2|26002.2|25982.2|733
1581433800000|2020-02-11 15:10:00|26048.5|26028.5|26088.5|26068.5|26123.5|26103.5|26047.2|26027.2|1123
1581434100000|2020-02-11 15:15:00|26089.7|26069.7|26028.5|26008.5|26089.7|26069.7|26024.7|26004.7|748
1581434400000|2020-02-11 15:20:00|26030.9|26010.9|26004.7|25984.7|26052.2|26032.2|26004.7|25984.7|949
1581434700000|2020-02-11 15:25:00|26002.2|25982.2|26032.2|26012.2|26039.7|26019.7|26000.9|25980.9|465
1581435000000|2020-02-11 15:30:00|26033.5|26013.5|25962.2|25942.2|26035.9|26015.9|25958.5|25938.5|832
1581435300000|2020-02-11 15:35:00|25959.7|25939.7|25923.5|25903.5|25959.7|25939.7|25916|25896|606
1581435600000|2020-02-11 15:40:00|25926|25906|25933.5|25913.5|25933.5|25913.5|25923.5|25903.5|459
1581435900000|2020-02-11 15:45:00|25934.7|25914.7|25943.5|25923.5|25943.5|25923.5|25913.5|25893.5|426
1581436200000|2020-02-11 15:50:00|25947.2|25927.2|25968.5|25948.5|25972.2|25952.2|25946|25926|634
1581436500000|2020-02-11 15:55:00|25971|25951|25988.5|25968.5|26003.4|25983.4|25962.2|25942.2|452
1581436800000|2020-02-11 16:00:00|25991|25971|25922.3|25902.3|25992.2|25972.2|25918.5|25898.5|597
1581437100000|2020-02-11 16:05:00|25921|25901|25947.3|25927.3|25954.7|25934.7|25919.8|25899.8|398
1581437400000|2020-02-11 16:10:00|25949.8|25929.8|25953.5|25933.5|25981|25961|25941|25921|513
1581437700000|2020-02-11 16:15:00|25951|25931|25957.3|25937.3|25961|25941|25941|25921|316
1581438000000|2020-02-11 16:20:00|25958.5|25938.5|25931|25911|25958.5|25938.5|25922.3|25902.3|348
1581438300000|2020-02-11 16:25:00|25928.5|25908.5|25924.8|25904.8|25938.5|25918.5|25922.3|25902.3|290
1581438600000|2020-02-11 16:30:00|25923.5|25903.5|25907.3|25887.3|25923.5|25903.5|25888.6|25868.6|501
1581438900000|2020-02-11 16:35:00|25903.6|25883.6|25897.3|25877.3|25917.3|25897.3|25884.8|25864.8|373
1581439200000|2020-02-11 16:40:00|25898.6|25878.6|25934.8|25914.8|25934.8|25914.8|25893.6|25873.6|430
1581439500000|2020-02-11 16:45:00|25933.6|25913.6|25958.6|25938.6|25958.6|25938.6|25903.6|25883.6|527
1581439800000|2020-02-11 16:50:00|25957.3|25937.3|25954.8|25934.8|25963.6|25943.6|25947.3|25927.3|409
1581440100000|2020-02-11 16:55:00|25953.6|25933.6|25934.8|25914.8|25953.6|25933.6|25932.3|25912.3|308
1581440400000|2020-02-11 17:00:00|25936.1|25916.1|25943.6|25923.6|25954.7|25934.7|25933.6|25913.6|265
1581440700000|2020-02-11 17:05:00|25944.8|25924.8|25929.8|25909.8|25946|25926|25927.3|25907.3|287
1581441000000|2020-02-11 17:10:00|25928.6|25908.6|25931|25911|25952.3|25932.3|25928.6|25908.6|425
1581441300000|2020-02-11 17:15:00|25932.3|25912.3|25932.3|25912.3|25942.3|25922.3|25912.3|25892.3|212
1581441600000|2020-02-11 17:20:00|25933.6|25913.6|25943.6|25923.6|25952.3|25932.3|25933.6|25913.6|335
1581441900000|2020-02-11 17:25:00|25944.8|25924.8|25951.1|25931.1|25952.3|25932.3|25943.6|25923.6|349
1581442200000|2020-02-11 17:30:00|25952.3|25932.3|25952.3|25932.3|25953.6|25933.6|25933.6|25913.6|368
1581442500000|2020-02-11 17:35:00|25948.6|25928.6|25936|25916|25954.8|25934.8|25936|25916|237
1581442800000|2020-02-11 17:40:00|25932.3|25912.3|25909.9|25889.9|25932.3|25912.3|25909.9|25889.9|363
1581443100000|2020-02-11 17:45:00|25912.3|25892.3|25908.6|25888.6|25917.3|25897.3|25904.9|25884.9|304
1581443400000|2020-02-11 17:50:00|25904.9|25884.9|25888.6|25868.6|25906|25886|25887.3|25867.3|484
1581443700000|2020-02-11 17:55:00|25889.8|25869.8|25876|25856|25898.6|25878.6|25871|25851|1866
1581444000000|2020-02-11 18:00:00|25873.6|25853.6|25873.6|25853.6|25876|25856|25867.3|25847.3|1437
1581444300000|2020-02-11 18:05:00|25876|25856|25872.3|25852.3|25879.8|25859.8|25872.3|25852.3|390
1581444600000|2020-02-11 18:10:00|25873.6|25853.6|25876|25856|25879.8|25859.8|25866|25846|166
1581444900000|2020-02-11 18:15:00|25877.3|25857.3|25882.3|25862.3|25883.6|25863.6|25874.9|25854.9|101
1581445200000|2020-02-11 18:20:00|25881.1|25861.1|25878.6|25858.6|25883.6|25863.6|25878.6|25858.6|73
1581445500000|2020-02-11 18:25:00|25882.3|25862.3|25873.6|25853.6|25883.6|25863.6|25873.6|25853.6|181
1581445800000|2020-02-11 18:30:00|25868.6|25848.6|25866.1|25846.1|25874.9|25854.9|25866.1|25846.1|419
1581446100000|2020-02-11 18:35:00|25867.3|25847.3|25869.9|25849.9|25871.2|25851.2|25866.1|25846.1|103
1581446400000|2020-02-11 18:40:00|25871.1|25851.1|25878.6|25858.6|25878.6|25858.6|25869.9|25849.9|67
1581446700000|2020-02-11 18:45:00|25879.8|25859.8|25879.9|25859.9|25883.6|25863.6|25878.6|25858.6|114
1581447000000|2020-02-11 18:50:00|25881.2|25861.2|25861.2|25841.2|25881.2|25861.2|25861.2|25841.2|99
1581447300000|2020-02-11 18:55:00|25858.6|25838.6|25869.9|25849.9|25871.2|25851.2|25858.6|25838.6|63
1581447600000|2020-02-11 19:00:00|25871.2|25851.2|25871.2|25851.2|25871.2|25851.2|25864.9|25844.9|132
1581447900000|2020-02-11 19:05:00|25872.4|25852.4|25874.9|25854.9|25876.2|25856.2|25869.9|25849.9|49
1581448200000|2020-02-11 19:10:00|25876.2|25856.2|25872.4|25852.4|25876.2|25856.2|25872.4|25852.4|29
1581448500000|2020-02-11 19:15:00|25873.6|25853.6|25873.7|25853.7|25876.2|25856.2|25871.2|25851.2|41
1581448800000|2020-02-11 19:20:00|25874.9|25854.9|25864.9|25844.9|25876.2|25856.2|25862.5|25842.5|604
1581449100000|2020-02-11 19:25:00|25863.7|25843.7|25873.7|25853.7|25873.7|25853.7|25863.7|25843.7|44
1581449400000|2020-02-11 19:30:00|25874.9|25854.9|25879.9|25859.9|25881.2|25861.2|25873.7|25853.7|121
1581449700000|2020-02-11 19:35:00|25878.7|25858.7|25880|25860|25888.7|25868.7|25878.7|25858.7|175
1581450000000|2020-02-11 19:40:00|25883.7|25863.7|25883.7|25863.7|25883.7|25863.7|25876.2|25856.2|35
1581450300000|2020-02-11 19:45:00|25885|25865|25883.7|25863.7|25885|25865|25883.7|25863.7|12
1581450600000|2020-02-11 19:50:00|25880|25860|25878.7|25858.7|25880|25860|25878.7|25858.7|28
1581450900000|2020-02-11 19:55:00|25877.5|25857.5|25880|25860|25881.3|25861.3|25873.7|25853.7|33
1581451200000|2020-02-11 20:00:00|25881.3|25861.3|25871.3|25851.3|25883.7|25863.7|25871.3|25851.3|56
1581451500000|2020-02-11 20:05:00|25873.7|25853.7|25868.7|25848.7|25875|25855|25868.7|25848.7|36
1581451800000|2020-02-11 20:10:00|25870|25850|25863.7|25843.7|25870|25850|25862.5|25842.5|58
1581452100000|2020-02-11 20:15:00|25862.5|25842.5|25858.7|25838.7|25863.7|25843.7|25857.4|25837.4|70
1581452400000|2020-02-11 20:20:00|25860|25840|25885|25865|25885|25865|25853.7|25833.7|129
1581452700000|2020-02-11 20:25:00|25880|25860|25871.2|25851.2|25885|25865|25870|25850|45
1581453000000|2020-02-11 20:30:00|25872.5|25852.5|25866.2|25846.2|25873.7|25853.7|25865|25845|40
1581453300000|2020-02-11 20:35:00|25867.5|25847.5|25868.7|25848.7|25868.7|25848.7|25863.7|25843.7|30
1581453600000|2020-02-11 20:40:00|||||||||20
1581453900000|2020-02-11 20:45:00|25870|25850|25870|25850|25870|25850|25870|25850|33
1581454200000|2020-02-11 20:50:00|25868.7|25848.7|25873.7|25853.7|25875|25855|25868.7|25848.7|120
1581454500000|2020-02-11 20:55:00|25875|25855|25880|25860|25880|25860|25868.7|25848.7|51
1581454800000|2020-02-11 21:00:00|25878.7|25858.7|25878.7|25858.7|25880|25860|25873.7|25853.7|71
1581455100000|2020-02-11 21:05:00|25880|25860|25873.7|25853.7|25880|25860|25873.7|25853.7|28
1581455400000|2020-02-11 21:10:00|25870|25850|25875|25855|25875|25855|25870|25850|44
1581455700000|2020-02-11 21:15:00|25873.7|25853.7|25873.7|25853.7|25875|25855|25873.7|25853.7|3
1581456000000|2020-02-11 21:20:00|25875|25855|25875|25855|25875|25855|25873.7|25853.7|5
1581456300000|2020-02-11 21:25:00|25876.3|25856.3|25875|25855|25876.3|25856.3|25872.4|25852.4|30
1581456600000|2020-02-11 21:30:00|25873.7|25853.7|25870|25850|25875|25855|25870|25850|21
1581456900000|2020-02-11 21:35:00|||||||||31
1581457200000|2020-02-11 21:40:00|25868.7|25848.7|25871.3|25851.3|25871.3|25851.3|25868.7|25848.7|12
1581457500000|2020-02-11 21:45:00|25870|25850|25868.7|25848.7|25871.3|25851.3|25868.7|25848.7|43
1581457800000|2020-02-11 21:50:00|25870|25850|25868.7|25848.7|25870|25850|25865|25845|80
1581458100000|2020-02-11 21:55:00|25870|25850|25865|25845|25870|25850|25862.5|25842.5|43
1581462000000|2020-02-11 23:00:00|25863.7|25843.7|25885.1|25865.1|25886.4|25866.4|25863.7|25843.7|206
1581462300000|2020-02-11 23:05:00|25888.8|25868.8|25883.8|25863.8|25890.1|25870.1|25883.8|25863.8|137
1581462600000|2020-02-11 23:10:00|25885.1|25865.1|25891.3|25871.3|25891.3|25871.3|25885.1|25865.1|29
1581462900000|2020-02-11 23:15:00|25892.6|25872.6|25897.6|25877.6|25897.6|25877.6|25891.3|25871.3|30
1581463200000|2020-02-11 23:20:00|25898.8|25878.8|25903.9|25883.9|25903.9|25883.9|25898.8|25878.8|18
1581463500000|2020-02-11 23:25:00|25905.2|25885.2|25912.7|25892.7|25912.7|25892.7|25905.2|25885.2|60
1581463800000|2020-02-11 23:30:00|25915.1|25895.1|25925.1|25905.1|25925.1|25905.1|25915.1|25895.1|123
1581464100000|2020-02-11 23:35:00|25927.5|25907.5|25955.1|25935.1|25957.7|25937.7|25927.5|25907.5|228
1581464400000|2020-02-11 23:40:00|25958.8|25938.8|25938.8|25918.8|25960.1|25940.1|25938.8|25918.8|91
1581464700000|2020-02-11 23:45:00|25935.1|25915.1|25920.1|25900.1|25935.1|25915.1|25913.8|25893.8|130
1581465000000|2020-02-11 23:50:00|25921.4|25901.4|25907.6|25887.6|25925.1|25905.1|25905.1|25885.1|103
1581465300000|2020-02-11 23:55:00|25910.1|25890.1|25920.1|25900.1|25922.6|25902.6|25910.1|25890.1|50
1581465600000|2020-02-12 00:00:00|25921.3|25901.3|25910.1|25890.1|25925.1|25905.1|25905.1|25885.1|61
1581465900000|2020-02-12 00:05:00|25907.6|25887.6|25920.1|25900.1|25920.1|25900.1|25900.1|25880.1|48
1581466200000|2020-02-12 00:10:00|25917.6|25897.6|25915.1|25895.1|25920.1|25900.1|25910.1|25890.1|28
1581466500000|2020-02-12 00:15:00|25918.9|25898.9|25920.1|25900.1|25922.7|25902.7|25910.1|25890.1|37
1581466800000|2020-02-12 00:20:00|25921.3|25901.3|25911.3|25891.3|25922.6|25902.6|25911.3|25891.3|39
1581467100000|2020-02-12 00:25:00|25913.9|25893.9|25910.1|25890.1|25916.3|25896.3|25906.3|25886.3|23
1581467400000|2020-02-12 00:30:00|25907.6|25887.6|25900.1|25880.1|25910.1|25890.1|25900.1|25880.1|40
1581467700000|2020-02-12 00:35:00|25901.4|25881.4|25910.1|25890.1|25915.1|25895.1|25900.1|25880.1|24
1581468000000|2020-02-12 00:40:00|25915.1|25895.1|25910.1|25890.1|25915.1|25895.1|25910.1|25890.1|13
1581468300000|2020-02-12 00:45:00|25912.6|25892.6|25888.9|25868.9|25912.6|25892.6|25888.9|25868.9|112
1581468600000|2020-02-12 00:50:00|25890.1|25870.1|25900.1|25880.1|25905.1|25885.1|25890.1|25870.1|54
1581468900000|2020-02-12 00:55:00|25901.4|25881.4|25905.2|25885.2|25918.9|25898.9|25901.4|25881.4|65
1581469200000|2020-02-12 01:00:00|25910.2|25890.2|25965.2|25945.2|25980.2|25960.2|25910.2|25890.2|586
1581469500000|2020-02-12 01:05:00|25968.9|25948.9|25982.7|25962.7|25984|25964|25949|25929|335
1581469800000|2020-02-12 01:10:00|25981.5|25961.5|25990.2|25970.2|25991.5|25971.5|25976.5|25956.5|281
1581470100000|2020-02-12 01:15:00|25986.5|25966.5|25981.5|25961.5|25990.2|25970.2|25970.2|25950.2|307
1581470400000|2020-02-12 01:20:00|25980.2|25960.2|25985.2|25965.2|25985.2|25965.2|25975.2|25955.2|135
1581470700000|2020-02-12 01:25:00|25981.5|25961.5|25984|25964|25991.5|25971.5|25971.4|25951.4|235
1581471000000|2020-02-12 01:30:00|25982.8|25962.8|25978.9|25958.9|25991.5|25971.5|25978.9|25958.9|205
1581471300000|2020-02-12 01:35:00|25977.6|25957.6|25970.2|25950.2|25990.2|25970.2|25966.5|25946.5|196
1581471600000|2020-02-12 01:40:00|25971.5|25951.5|25965.2|25945.2|25976.5|25956.5|25963.9|25943.9|167
1581471900000|2020-02-12 01:45:00|25964|25944|25956.5|25936.5|25970.2|25950.2|25955.2|25935.2|169
1581472200000|2020-02-12 01:50:00|25957.8|25937.8|25945.2|25925.2|25960.2|25940.2|25937.7|25917.7|232
1581472500000|2020-02-12 01:55:00|25941.5|25921.5|25961.5|25941.5|25961.5|25941.5|25931.5|25911.5|236
1581472800000|2020-02-12 02:00:00|25963.9|25943.9|25975.2|25955.2|25976.5|25956.5|25960.2|25940.2|212
1581473100000|2020-02-12 02:05:00|25971.5|25951.5|25980.2|25960.2|25983.9|25963.9|25970.2|25950.2|213
1581473400000|2020-02-12 02:10:00|25981.5|25961.5|25990.2|25970.2|25998.9|25978.9|25981.4|25961.4|188
1581473700000|2020-02-12 02:15:00|25993.9|25973.9|25988.9|25968.9|25993.9|25973.9|25980.2|25960.2|78
1581474000000|2020-02-12 02:20:00|25985.2|25965.2|25990.2|25970.2|25991.5|25971.5|25983.9|25963.9|44
1581474300000|2020-02-12 02:25:00|25987.7|25967.7|25995.2|25975.2|25998.9|25978.9|25983.9|25963.9|196
1581474600000|2020-02-12 02:30:00|25997.6|25977.6|26010.2|25990.2|26011.4|25991.4|25997.6|25977.6|246
1581474900000|2020-02-12 02:35:00|26008.9|25988.9|26000.2|25980.2|26008.9|25988.9|25995.2|25975.2|160
1581475200000|2020-02-12 02:40:00|25996.5|25976.5|26000.2|25980.2|26001.5|25981.5|25995.2|25975.2|136
1581475500000|2020-02-12 02:45:00|26001.5|25981.5|26010.2|25990.2|26013.9|25993.9|25996.5|25976.5|136
1581475800000|2020-02-12 02:50:00|26011.5|25991.5|26010.2|25990.2|26013.9|25993.9|26005.2|25985.2|190
1581476100000|2020-02-12 02:55:00|26011.5|25991.5|26011.5|25991.5|26018.9|25998.9|26005.2|25985.2|219
1581476400000|2020-02-12 03:00:00|26010.2|25990.2|26010.2|25990.2|26017.6|25997.6|26000.2|25980.2|179
1581476700000|2020-02-12 03:05:00|26008.9|25988.9|26009|25989|26011.5|25991.5|26000.2|25980.2|173
1581477000000|2020-02-12 03:10:00|26007.8|25987.8|25995.2|25975.2|26009|25989|25995.2|25975.2|117
1581477300000|2020-02-12 03:15:00|25996.5|25976.5|25988.9|25968.9|26001.5|25981.5|25983.9|25963.9|233
1581477600000|2020-02-12 03:20:00|25990.2|25970.2|25998.9|25978.9|25998.9|25978.9|25990.2|25970.2|72
1581477900000|2020-02-12 03:25:00|26000.2|25980.2|25994|25974|26008.9|25988.9|25994|25974|110
1581478200000|2020-02-12 03:30:00|25995.2|25975.2|26009|25989|26009|25989|25994|25974|45
1581478500000|2020-02-12 03:35:00|26010.3|25990.3|26002.8|25982.8|26010.3|25990.3|26002.8|25982.8|35
1581478800000|2020-02-12 03:40:00|26001.5|25981.5|26000.3|25980.3|26001.5|25981.5|25995.3|25975.3|35
1581479100000|2020-02-12 03:45:00|26001.6|25981.6|26009|25989|26009|25989|25999|25979|45
1581479400000|2020-02-12 03:50:00|26010.3|25990.3|26014|25994|26014|25994|26009|25989|40
1581479700000|2020-02-12 03:55:00|26011.6|25991.6|26006.6|25986.6|26014|25994|26006.6|25986.6|85
1581480000000|2020-02-12 04:00:00|26005.3|25985.3|26004|25984|26009|25989|26004|25984|52
1581480300000|2020-02-12 04:05:00|26002.8|25982.8|26005.3|25985.3|26005.3|25985.3|26001.5|25981.5|26
1581480600000|2020-02-12 04:10:00|26004|25984|26005.3|25985.3|26005.3|25985.3|26004|25984|18
1581480900000|2020-02-12 04:15:00|26004|25984|26004|25984|26007.8|25987.8|26004|25984|24
1581481200000|2020-02-12 04:20:00|26005.3|25985.3|26005.3|25985.3|26009|25989|26004|25984|30
1581481500000|2020-02-12 04:25:00|26006.5|25986.5|26009|25989|26009|25989|26004|25984|17
1581481800000|2020-02-12 04:30:00|26007.8|25987.8|25996.5|25976.5|26009|25989|25996.5|25976.5|82
1581482100000|2020-02-12 04:35:00|25999|25979|25997.8|25977.8|26000.3|25980.3|25996.5|25976.5|18
1581482400000|2020-02-12 04:40:00|25996.6|25976.6|25991.5|25971.5|25996.6|25976.6|25991.5|25971.5|47
1581482700000|2020-02-12 04:45:00|25989|25969|25995.3|25975.3|25995.3|25975.3|25989|25969|32
1581483000000|2020-02-12 04:50:00|25994|25974|25996.5|25976.5|25999|25979|25994|25974|14
1581483300000|2020-02-12 04:55:00|25995.3|25975.3|25999|25979|26000.3|25980.3|25994|25974|24
1581483600000|2020-02-12 05:00:00|26000.3|25980.3|25999|25979|26006.5|25986.5|25995.3|25975.3|28
1581483900000|2020-02-12 05:05:00|26000.3|25980.3|26005.3|25985.3|26006.5|25986.5|25999|25979|32
1581484200000|2020-02-12 05:10:00|26004|25984|26001.5|25981.5|26005.3|25985.3|26000.3|25980.3|42
1581484500000|2020-02-12 05:15:00|26000.3|25980.3|26000.3|25980.3|26004|25984|25997.8|25977.8|31
1581484800000|2020-02-12 05:20:00|26001.6|25981.6|26007.8|25987.8|26007.8|25987.8|26000.3|25980.3|31
1581485100000|2020-02-12 05:25:00|26005.3|25985.3|26005.3|25985.3|26009|25989|26005.3|25985.3|24
1581485400000|2020-02-12 05:30:00|26004|25984|26010.3|25990.3|26014|25994|26004|25984|140
1581485700000|2020-02-12 05:35:00|26009|25989|26005.3|25985.3|26009|25989|26000.3|25980.3|118
1581486000000|2020-02-12 05:40:00|26006.6|25986.6|26020.3|26000.3|26022.7|26002.7|26005.3|25985.3|191
1581486300000|2020-02-12 05:45:00|26019|25999|26002.7|25982.7|26019|25999|26002.7|25982.7|178
1581486600000|2020-02-12 05:50:00|26004|25984|25980.3|25960.3|26004|25984|25980.3|25960.3|223
1581486900000|2020-02-12 05:55:00|25979|25959|25975.3|25955.3|25987.8|25967.8|25975.3|25955.3|197
1581487200000|2020-02-12 06:00:00|25974.1|25954.1|25966.6|25946.6|25984|25964|25966.6|25946.6|323
1581487500000|2020-02-12 06:05:00|25965.3|25945.3|25945.3|25925.3|25965.3|25945.3|25929|25909|395
1581487800000|2020-02-12 06:10:00|25941.6|25921.6|25920.4|25900.4|25946.6|25926.6|25920.4|25900.4|184
1581488100000|2020-02-12 06:15:00|25919.1|25899.1|25935.4|25915.4|25935.4|25915.4|25916.6|25896.6|252
1581488400000|2020-02-12 06:20:00|25934.1|25914.1|25925.4|25905.4|25937.9|25917.9|25924.1|25904.1|68
1581488700000|2020-02-12 06:25:00|25924.1|25904.1|25935.4|25915.4|25936.7|25916.7|25924.1|25904.1|137
1581489000000|2020-02-12 06:30:00|25934.1|25914.1|25930.4|25910.4|25939.3|25919.3|25929.2|25909.2|126
1581489300000|2020-02-12 06:35:00|25931.7|25911.7|25940.5|25920.5|25940.5|25920.5|25921.7|25901.7|99
1581489600000|2020-02-12 06:40:00|25939.2|25919.2|25952.9|25932.9|25959.2|25939.2|25939.2|25919.2|113
1581489900000|2020-02-12 06:45:00|25951.7|25931.7|25949.1|25929.1|25959.1|25939.1|25945.4|25925.4|135
1581490200000|2020-02-12 06:50:00|25945.4|25925.4|25949.1|25929.1|25950.4|25930.4|25935.4|25915.4|110
1581490500000|2020-02-12 06:55:00|25945.4|25925.4|25949.1|25929.1|25949.1|25929.1|25932.9|25912.9|93
1581490800000|2020-02-12 07:00:00|25950.4|25930.4|25931.6|25911.6|25959.1|25939.1|25930.4|25910.4|144
1581491100000|2020-02-12 07:05:00|25934.1|25914.1|25912.9|25892.9|25934.1|25914.1|25909.1|25889.1|138
1581491400000|2020-02-12 07:10:00|25911.7|25891.7|25935.4|25915.4|25936.6|25916.6|25909.1|25889.1|175
1581491700000|2020-02-12 07:15:00|25936.7|25916.7|25967.9|25947.9|25967.9|25947.9|25935.4|25915.4|127
1581492000000|2020-02-12 07:20:00|25969.1|25949.1|25954.1|25934.1|25975.4|25955.4|25950.4|25930.4|105
1581492300000|2020-02-12 07:25:00|25955.4|25935.4|25935.4|25915.4|25960.4|25940.4|25935.4|25915.4|102
1581492600000|2020-02-12 07:30:00|25939.1|25919.1|25935.4|25915.4|25947.9|25927.9|25915.3|25895.3|256
1581492900000|2020-02-12 07:35:00|25939.1|25919.1|25929.2|25909.2|25939.1|25919.1|25925.4|25905.4|107
1581493200000|2020-02-12 07:40:00|25927.9|25907.9|25900.4|25880.4|25934.1|25914.1|25887.9|25867.9|306
1581493500000|2020-02-12 07:45:00|25902.9|25882.9|25871.7|25851.7|25906.7|25886.7|25871.7|25851.7|305
1581493800000|2020-02-12 07:50:00|25867.9|25847.9|25901.7|25881.7|25901.7|25881.7|25860.4|25840.4|209
1581494100000|2020-02-12 07:55:00|25900.4|25880.4|25923|25903|25923|25903|25900.4|25880.4|304
1581494400000|2020-02-12 08:00:00|25921.7|25901.7|25907.9|25887.9|25921.7|25901.7|25889.1|25869.1|409
1581494700000|2020-02-12 08:05:00|25906.6|25886.6|25884.1|25864.1|25914.2|25894.2|25882.8|25862.8|129
1581495000000|2020-02-12 08:10:00|25885.4|25865.4|25906.7|25886.7|25907.9|25887.9|25884.1|25864.1|120
1581495300000|2020-02-12 08:15:00|25907.9|25887.9|25914.2|25894.2|25924.2|25904.2|25907.9|25887.9|76
1581495600000|2020-02-12 08:20:00|25915.5|25895.5|25936.6|25916.6|25936.6|25916.6|25910.4|25890.4|139
1581495900000|2020-02-12 08:25:00|25937.9|25917.9|25960.4|25940.4|25965.4|25945.4|25935.4|25915.4|252
1581496200000|2020-02-12 08:30:00|25959.2|25939.2|25991.7|25971.7|26008|25988|25954.1|25934.1|344
1581496500000|2020-02-12 08:35:00|25990.4|25970.4|25956.7|25936.7|25990.4|25970.4|25951.6|25931.6|226
1581496800000|2020-02-12 08:40:00|25955.4|25935.4|25978|25958|25986.7|25966.7|25955.4|25935.4|152
1581497100000|2020-02-12 08:45:00|25976.7|25956.7|25975.4|25955.4|25985.4|25965.4|25975.4|25955.4|146
1581497400000|2020-02-12 08:50:00|25976.7|25956.7|25973|25953|25976.8|25956.8|25958|25938|103
1581497700000|2020-02-12 08:55:00|25974.3|25954.3|25970.5|25950.5|25975.5|25955.5|25964.2|25944.2|61
1581498000000|2020-02-12 09:00:00|25969.2|25949.2|25938|25918|25971.7|25951.7|25934.2|25914.2|162
1581498300000|2020-02-12 09:05:00|25939.3|25919.3|25960.5|25940.5|25961.8|25941.8|25935.5|25915.5|137
1581498600000|2020-02-12 09:10:00|25962.9|25942.9|25957.9|25937.9|25965.5|25945.5|25955.3|25935.3|596
1581498900000|2020-02-12 09:15:00|25956.6|25936.6|25962.9|25942.9|25962.9|25942.9|25940.3|25920.3|106
1581499200000|2020-02-12 09:20:00|25961.6|25941.6|25947.9|25927.9|25962.9|25942.9|25942.9|25922.9|104
1581499500000|2020-02-12 09:25:00|25946.6|25926.6|25947.9|25927.9|25957.9|25937.9|25946.6|25926.6|66
1581499800000|2020-02-12 09:30:00|25950.3|25930.3|25956.6|25936.6|25959|25939|25947.9|25927.9|100
1581500100000|2020-02-12 09:35:00|25957.9|25937.9|25977.9|25957.9|25977.9|25957.9|25957.9|25937.9|176
1581500400000|2020-02-12 09:40:00|25981.6|25961.6|26000.4|25980.4|26001.6|25981.6|25981.6|25961.6|310
1581500700000|2020-02-12 09:45:00|26001.6|25981.6|25975.4|25955.4|26001.6|25981.6|25971.6|25951.6|99
1581501000000|2020-02-12 09:50:00|25974.1|25954.1|25980.4|25960.4|25985.3|25965.3|25974.1|25954.1|80
1581501300000|2020-02-12 09:55:00|25981.7|25961.7|25996.8|25976.8|26004.2|25984.2|25980.4|25960.4|1551
1581501600000|2020-02-12 10:00:00|25995.5|25975.5|26000.5|25980.5|26000.5|25980.5|25994.2|25974.2|98
1581501900000|2020-02-12 10:05:00|26001.8|25981.8|26014.2|25994.2|26019.2|25999.2|26000.5|25980.5|150
1581502200000|2020-02-12 10:10:00|26010.5|25990.5|25996.8|25976.8|26010.5|25990.5|25996.7|25976.7|87
1581502500000|2020-02-12 10:15:00|25995.5|25975.5|26000.5|25980.5|26000.5|25980.5|25990.5|25970.5|89
1581502800000|2020-02-12 10:20:00|25998|25978|26010.5|25990.5|26010.5|25990.5|25995.5|25975.5|108
1581503100000|2020-02-12 10:25:00|26011.8|25991.8|26014.2|25994.2|26016.8|25996.8|26003.1|25983.1|174
1581503400000|2020-02-12 10:30:00|26011.8|25991.8|25996.8|25976.8|26014.2|25994.2|25996.8|25976.8|104
1581503700000|2020-02-12 10:35:00|26000.5|25980.5|26000.5|25980.5|26010.5|25990.5|25991.8|25971.8|117
1581504000000|2020-02-12 10:40:00|26001.8|25981.8|26019.2|25999.2|26021.8|26001.8|26001.8|25981.8|121
1581504300000|2020-02-12 10:45:00|26020.5|26000.5|26035.5|26015.5|26035.5|26015.5|26016.8|25996.8|161
1581504600000|2020-02-12 10:50:00|26034.2|26014.2|26075.5|26055.5|26077.9|26057.9|26030.5|26010.5|396
1581504900000|2020-02-12 10:55:00|26078|26058|26099.2|26079.2|26106.8|26086.8|26076.8|26056.8|361
1581505200000|2020-02-12 11:00:00|26098|26078|26086.7|26066.7|26101.8|26081.8|26086.7|26066.7|169
1581505500000|2020-02-12 11:05:00|26087.9|26067.9|26085.5|26065.5|26089.2|26069.2|26076.7|26056.7|192
1581505800000|2020-02-12 11:10:00|26084.2|26064.2|26076.8|26056.8|26099.2|26079.2|26074.2|26054.2|182
1581506100000|2020-02-12 11:15:00|26075.5|26055.5|26104.2|26084.2|26140.5|26120.5|26074.2|26054.2|514
1581506400000|2020-02-12 11:20:00|26103|26083|26149.2|26129.2|26149.2|26129.2|26100.5|26080.5|255
1581506700000|2020-02-12 11:25:00|26145.5|26125.5|26130.5|26110.5|26153|26133|26130.5|26110.5|304
1581507000000|2020-02-12 11:30:00|26128|26108|26111.9|26091.9|26130.5|26110.5|26106.9|26086.9|226
1581507300000|2020-02-12 11:35:00|26106.9|26086.9|26135.6|26115.6|26135.6|26115.6|26103.2|26083.2|166
1581507600000|2020-02-12 11:40:00|26136.9|26116.9|26124.3|26104.3|26149.4|26129.4|26124.3|26104.3|262
1581507900000|2020-02-12 11:45:00|26125.6|26105.6|26096.9|26076.9|26125.6|26105.6|26093.1|26073.1|206
1581508200000|2020-02-12 11:50:00|26095.6|26075.6|26106.9|26086.9|26116.9|26096.9|26091.9|26071.9|152
1581508500000|2020-02-12 11:55:00|26103.2|26083.2|26086.9|26066.9|26109.3|26089.3|26086.9|26066.9|135
1581508800000|2020-02-12 12:00:00|26084.5|26064.5|26088.1|26068.1|26091.9|26071.9|26074.3|26054.3|236
1581509100000|2020-02-12 12:05:00|26089.4|26069.4|26106.9|26086.9|26110.6|26090.6|26086.9|26066.9|136
1581509400000|2020-02-12 12:10:00|26104.3|26084.3|26108.2|26088.2|26121.9|26101.9|26103.1|26083.1|107
1581509700000|2020-02-12 12:15:00|26110.6|26090.6|26113.2|26093.2|26116.9|26096.9|26105.6|26085.6|100
1581510000000|2020-02-12 12:20:00|26111.9|26091.9|26100.6|26080.6|26114.4|26094.4|26100.6|26080.6|95
1581510300000|2020-02-12 12:25:00|26099.3|26079.3|26096.9|26076.9|26100.6|26080.6|26091.8|26071.8|113
1581510600000|2020-02-12 12:30:00|26095.6|26075.6|26073.2|26053.2|26095.6|26075.6|26073.2|26053.2|220
1581510900000|2020-02-12 12:35:00|26075.6|26055.6|26089.3|26069.3|26091.8|26071.8|26070.6|26050.6|270
1581511200000|2020-02-12 12:40:00|26091.8|26071.8|26080.6|26060.6|26095.6|26075.6|26069.3|26049.3|230
1581511500000|2020-02-12 12:45:00|26081.9|26061.9|26071.9|26051.9|26085.6|26065.6|26070.6|26050.6|117
1581511800000|2020-02-12 12:50:00|26075.6|26055.6|26090.6|26070.6|26096.9|26076.9|26073.1|26053.1|135
1581512100000|2020-02-12 12:55:00|26089.3|26069.3|26074.3|26054.3|26089.3|26069.3|26074.3|26054.3|390
1581512400000|2020-02-12 13:00:00|26079.3|26059.3|26074.3|26054.3|26084.3|26064.3|26074.3|26054.3|489
1581512700000|2020-02-12 13:05:00|26075.6|26055.6|26085.6|26065.6|26093.1|26073.1|26075.6|26055.6|141
1581513000000|2020-02-12 13:10:00|26089.3|26069.3|26088.2|26068.2|26090.6|26070.6|26075.6|26055.6|302
1581513300000|2020-02-12 13:15:00|26086.9|26066.9|26078.1|26058.1|26088.2|26068.2|26078.1|26058.1|154
1581513600000|2020-02-12 13:20:00|26080.6|26060.6|26094.3|26074.3|26094.3|26074.3|26076.9|26056.9|222
1581513900000|2020-02-12 13:25:00|26099.3|26079.3|26083|26063|26104.3|26084.3|26083|26063|209
1581514200000|2020-02-12 13:30:00|26081.8|26061.8|26100.6|26080.6|26101.9|26081.9|26068|26048|300
1581514500000|2020-02-12 13:35:00|26098.1|26078.1|26089.3|26069.3|26099.4|26079.4|26081.7|26061.7|457
1581514800000|2020-02-12 13:40:00|26090.6|26070.6|26100.6|26080.6|26114.3|26094.3|26089.3|26069.3|259
1581515100000|2020-02-12 13:45:00|26103.1|26083.1|26089.3|26069.3|26104.3|26084.3|26085.6|26065.6|272
1581515400000|2020-02-12 13:50:00|26085.6|26065.6|26031.9|26011.9|26086.9|26066.9|26023.3|26003.3|556
1581515700000|2020-02-12 13:55:00|26030.6|26010.6|26025.6|26005.6|26049.3|26029.3|26008.1|25988.1|481
1581516000000|2020-02-12 14:00:00|26028|26008|26047|26027|26057|26037|26020.6|26000.6|392
1581516300000|2020-02-12 14:05:00|26045.6|26025.6|26050.6|26030.6|26052|26032|26044.3|26024.3|219
1581516600000|2020-02-12 14:10:00|26050.7|26030.7|26050.7|26030.7|26052|26032|26035.7|26015.7|297
1581516900000|2020-02-12 14:15:00|26051.8|26031.8|26072|26052|26072|26052|26051.8|26031.8|399
1581517200000|2020-02-12 14:20:00|26070.7|26050.7|26060.7|26040.7|26072|26052|26039.3|26019.3|304
1581517500000|2020-02-12 14:25:00|26058.3|26038.3|26052|26032|26060.7|26040.7|26037|26017|389
1581517800000|2020-02-12 14:30:00|26050.7|26030.7|26073.2|26053.2|26074.4|26054.4|26049.5|26029.5|361
1581518100000|2020-02-12 14:35:00|26071.9|26051.9|26065.7|26045.7|26073.2|26053.2|26050.7|26030.7|255
1581518400000|2020-02-12 14:40:00|26064.4|26044.4|26062|26042|26075.7|26055.7|26057|26037|385
1581518700000|2020-02-12 14:45:00|26065.7|26045.7|26059.4|26039.4|26085.7|26065.7|26058.3|26038.3|374
1581519000000|2020-02-12 14:50:00|26057|26037|26055.7|26035.7|26060.7|26040.7|26044.4|26024.4|414
1581519300000|2020-02-12 14:55:00|26052|26032|26085.7|26065.7|26085.7|26065.7|26046.9|26026.9|440
1581519600000|2020-02-12 15:00:00|26084.4|26064.4|26030.7|26010.7|26085.7|26065.7|26028.1|26008.1|544
1581519900000|2020-02-12 15:05:00|26034.4|26014.4|26052|26032|26064.4|26044.4|26034.4|26014.4|588
1581520200000|2020-02-12 15:10:00|26053.2|26033.2|26037|26017|26055.7|26035.7|26024.4|26004.4|593
1581520500000|2020-02-12 15:15:00|26035.7|26015.7|26021.8|26001.8|26048.3|26028.3|26012|25992|450
1581520800000|2020-02-12 15:20:00|26019.4|25999.4|26045.7|26025.7|26054.4|26034.4|26019.4|25999.4|395
1581521100000|2020-02-12 15:25:00|26049.4|26029.4|26060.6|26040.6|26069.4|26049.4|26044.4|26024.4|362
1581521400000|2020-02-12 15:30:00|26059.4|26039.4|26077|26057|26079.4|26059.4|26054.4|26034.4|384
1581521700000|2020-02-12 15:35:00|26075.7|26055.7|26077|26057|26082|26062|26072|26052|368
1581522000000|2020-02-12 15:40:00|26075.7|26055.7|26044.5|26024.5|26079.4|26059.4|26034.5|26014.5|524
1581522300000|2020-02-12 15:45:00|26043.2|26023.2|26055.7|26035.7|26067|26047|26040.7|26020.7|334
1581522600000|2020-02-12 15:50:00|26054.4|26034.4|26052|26032|26054.5|26034.5|26034.5|26014.5|438
1581522900000|2020-02-12 15:55:00|26057|26037|26074.4|26054.4|26075.7|26055.7|26057|26037|393
1581523200000|2020-02-12 16:00:00|26075.7|26055.7|26083.3|26063.3|26084.5|26064.5|26074.7|26054.7|427
1581523500000|2020-02-12 16:05:00|26087|26067|26067|26047|26087|26067|26067|26047|260
1581523800000|2020-02-12 16:10:00|26068.2|26048.2|26067|26047|26069.5|26049.5|26047|26027|451
1581524100000|2020-02-12 16:15:00|26065.7|26045.7|26085.7|26065.7|26089.4|26069.4|26060.7|26040.7|374
1581524400000|2020-02-12 16:20:00|26087|26067|26092|26072|26094.5|26074.5|26083.2|26063.2|351
1581524700000|2020-02-12 16:25:00|26093.2|26073.2|26097|26077|26101.8|26081.8|26092|26072|432
1581525000000|2020-02-12 16:30:00|26095.7|26075.7|26059.4|26039.4|26097|26077|26059.4|26039.4|1430
1581525300000|2020-02-12 16:35:00|26060.7|26040.7|26064.4|26044.4|26070.7|26050.7|26059.7|26039.7|560
1581525600000|2020-02-12 16:40:00|26065.7|26045.7|26058.1|26038.1|26065.7|26045.7|26042.1|26022.1|644
1581525900000|2020-02-12 16:45:00|26059.4|26039.4|26044.4|26024.4|26059.4|26039.4|26038.1|26018.1|291
1581526200000|2020-02-12 16:50:00|26045.8|26025.8|26064.4|26044.4|26068.1|26048.1|26045.8|26025.8|477
1581526500000|2020-02-12 16:55:00|26063.1|26043.1|26068.1|26048.1|26069.4|26049.4|26059.4|26039.4|375
1581526800000|2020-02-12 17:00:00|26069.4|26049.4|26064.4|26044.4|26070.5|26050.5|26056.8|26036.8|209
1581527100000|2020-02-12 17:05:00|26063.1|26043.1|26049.5|26029.5|26065.6|26045.6|26047|26027|925
1581527400000|2020-02-12 17:10:00|26048.1|26028.1|26046.8|26026.8|26049.5|26029.5|26038.1|26018.1|598
1581527700000|2020-02-12 17:15:00|26043.1|26023.1|26059.2|26039.2|26060.5|26040.5|26043.1|26023.1|774
1581528000000|2020-02-12 17:20:00|26060.5|26040.5|26060.5|26040.5|26065.5|26045.5|26056.8|26036.8|182
1581528300000|2020-02-12 17:25:00|26061.8|26041.8|26071.8|26051.8|26071.8|26051.8|26060.5|26040.5|523
1581528600000|2020-02-12 17:30:00|26070.5|26050.5|26071.8|26051.8|26071.8|26051.8|26066.8|26046.8|139
1581528900000|2020-02-12 17:35:00|26069.5|26049.5|26068.2|26048.2|26071.8|26051.8|26066.8|26046.8|147
1581529200000|2020-02-12 17:40:00|26066.8|26046.8|26068.2|26048.2|26071.8|26051.8|26066.8|26046.8|480
1581529500000|2020-02-12 17:45:00|26066.9|26046.9|26061.9|26041.9|26068.2|26048.2|26054.4|26034.4|259
1581529800000|2020-02-12 17:50:00|26059.5|26039.5|26053.2|26033.2|26061.9|26041.9|26049.5|26029.5|146
1581530100000|2020-02-12 17:55:00|26055.7|26035.7|26042|26022|26061.9|26041.9|26040.8|26020.8|2700
1581530400000|2020-02-12 18:00:00|26043.2|26023.2|26064.5|26044.5|26064.5|26044.5|26041.9|26021.9|555
1581530700000|2020-02-12 18:05:00|26066.9|26046.9|26066.9|26046.9|26074.5|26054.5|26066.9|26046.9|530
1581531000000|2020-02-12 18:10:00|26068.2|26048.2|26071.9|26051.9|26074.5|26054.5|26064.5|26044.5|213
1581531300000|2020-02-12 18:15:00|26073.2|26053.2|26068.2|26048.2|26074.5|26054.5|26068.2|26048.2|279
1581531600000|2020-02-12 18:20:00|26066.9|26046.9|26064.5|26044.5|26069.5|26049.5|26063.2|26043.2|70
1581531900000|2020-02-12 18:25:00|26063.2|26043.2|26068.2|26048.2|26068.2|26048.2|26061.9|26041.9|73
1581532200000|2020-02-12 18:30:00|26065.7|26045.7|26066.9|26046.9|26068.2|26048.2|26063.2|26043.2|57
1581532500000|2020-02-12 18:35:00|26068.2|26048.2|26062.9|26042.9|26068.2|26048.2|26062.9|26042.9|81
1581532800000|2020-02-12 18:40:00|26064.3|26044.3|26062.9|26042.9|26064.3|26044.3|26061.6|26041.6|71
1581533100000|2020-02-12 18:45:00|26056.9|26036.9|26054.5|26034.5|26058.2|26038.2|26054.5|26034.5|96
1581533400000|2020-02-12 18:50:00|26056.9|26036.9|26056.9|26036.9|26058.2|26038.2|26054.5|26034.5|49
1581533700000|2020-02-12 18:55:00|26054.5|26034.5|26053.2|26033.2|26056.9|26036.9|26051.9|26031.9|81
1581534000000|2020-02-12 19:00:00|26051.9|26031.9|26051.9|26031.9|26056.9|26036.9|26050.6|26030.6|80
1581534300000|2020-02-12 19:05:00|26053.2|26033.2|26054.5|26034.5|26054.5|26034.5|26051.9|26031.9|38
1581534600000|2020-02-12 19:10:00|26055.8|26035.8|26064.5|26044.5|26069.5|26049.5|26054.5|26034.5|274
1581534900000|2020-02-12 19:15:00|26063.2|26043.2|26058.2|26038.2|26068.2|26048.2|26054.5|26034.5|44
1581535200000|2020-02-12 19:20:00|26054.5|26034.5|26049.5|26029.5|26058.2|26038.2|26049.5|26029.5|60
1581535500000|2020-02-12 19:25:00|26048.2|26028.2|26044.5|26024.5|26049.5|26029.5|26043.2|26023.2|64
1581535800000|2020-02-12 19:30:00|26043.2|26023.2|26048.2|26028.2|26049.5|26029.5|26043.2|26023.2|41
1581536100000|2020-02-12 19:35:00|26049.5|26029.5|26053.2|26033.2|26054.5|26034.5|26048.2|26028.2|27
1581536400000|2020-02-12 19:40:00|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|26053.2|26033.2|11
1581536700000|2020-02-12 19:45:00|26053.2|26033.2|26058.2|26038.2|26060.7|26040.7|26053.2|26033.2|20
1581537000000|2020-02-12 19:50:00|26056.9|26036.9|26055.6|26035.6|26058.2|26038.2|26054.3|26034.3|44
1581537300000|2020-02-12 19:55:00|26054.3|26034.3|26053.2|26033.2|26055.6|26035.6|26048.2|26028.2|51
1581537600000|2020-02-12 20:00:00|26051.9|26031.9|26056.9|26036.9|26058.2|26038.2|26051.9|26031.9|35
1581537900000|2020-02-12 20:05:00|26058.2|26038.2|26054.6|26034.6|26059.6|26039.6|26054.6|26034.6|19
1581538200000|2020-02-12 20:10:00|26053.2|26033.2|26046.9|26026.9|26053.2|26033.2|26046.9|26026.9|28
1581538500000|2020-02-12 20:15:00|26045.8|26025.8|26046.9|26026.9|26046.9|26026.9|26044.4|26024.4|15
1581538800000|2020-02-12 20:20:00|26048.3|26028.3|26050.9|26030.9|26052.2|26032.2|26048.3|26028.3|35
1581539100000|2020-02-12 20:25:00|26049.6|26029.6|26052.2|26032.2|26052.2|26032.2|26049.6|26029.6|16
1581539400000|2020-02-12 20:30:00|26050.9|26030.9|26054.6|26034.6|26055.9|26035.9|26049.6|26029.6|33
1581539700000|2020-02-12 20:35:00|26055.9|26035.9|26054.6|26034.6|26055.9|26035.9|26054.6|26034.6|15
1581540000000|2020-02-12 20:40:00|26055.9|26035.9|26062.2|26042.2|26062.2|26042.2|26055.9|26035.9|28
1581540300000|2020-02-12 20:45:00|26060.9|26040.9|26060.9|26040.9|26062.2|26042.2|26059.6|26039.6|14
1581540600000|2020-02-12 20:50:00|26063.3|26043.3|26064.6|26044.6|26064.6|26044.6|26062|26042|59
1581540900000|2020-02-12 20:55:00|26068.3|26048.3|26068.3|26048.3|26069.6|26049.6|26067|26047|81
1581541200000|2020-02-12 21:00:00|26069.6|26049.6|26060.6|26040.6|26069.6|26049.6|26060.6|26040.6|94
1581541500000|2020-02-12 21:05:00|26062|26042|26058.3|26038.3|26062|26042|26057|26037|35
1581541800000|2020-02-12 21:10:00|26059.6|26039.6|26062|26042|26063.3|26043.3|26057|26037|34
1581542100000|2020-02-12 21:15:00|26063.3|26043.3|26063.3|26043.3|26063.3|26043.3|26062|26042|24
1581542400000|2020-02-12 21:20:00|26062|26042|26063.3|26043.3|26064.6|26044.6|26062|26042|19
1581542700000|2020-02-12 21:25:00|26062|26042|26064.6|26044.6|26064.6|26044.6|26062|26042|131
1581543000000|2020-02-12 21:30:00|26067|26047|26063.2|26043.2|26068.3|26048.3|26063.2|26043.2|51
1581543300000|2020-02-12 21:35:00|26064.5|26044.5|26070.7|26050.7|26070.7|26050.7|26064.5|26044.5|54
1581543600000|2020-02-12 21:40:00|26072|26052|26083.3|26063.3|26083.3|26063.3|26072|26052|96
1581543900000|2020-02-12 21:45:00|26082|26062|26089.6|26069.6|26093.3|26073.3|26082|26062|102
1581544200000|2020-02-12 21:50:00|26088.3|26068.3|26088.3|26068.3|26093.3|26073.3|26088.3|26068.3|101
1581544500000|2020-02-12 21:55:00|26089.6|26069.6|26091.9|26071.9|26100.9|26080.9|26089.6|26069.6|140
1581548400000|2020-02-12 23:00:00|26084.3|26064.3|26084.7|26064.7|26089.7|26069.7|26079.7|26059.7|116
1581548700000|2020-02-12 23:05:00|26082.3|26062.3|26078.4|26058.4|26082.3|26062.3|26074.5|26054.5|100
1581549000000|2020-02-12 23:10:00|26077|26057|26078.4|26058.4|26078.4|26058.4|26075.9|26055.9|23
1581549300000|2020-02-12 23:15:00|26077|26057|26080.9|26060.9|26080.9|26060.9|26077|26057|27
1581549600000|2020-02-12 23:20:00|||||||||10
1581549900000|2020-02-12 23:25:00|26077|26057|26082|26062|26082|26062|26077|26057|48
1581550200000|2020-02-12 23:30:00|26077|26057|26078.4|26058.4|26079.6|26059.6|26077|26057|53
1581550500000|2020-02-12 23:35:00|26077.1|26057.1|26082.2|26062.2|26082.2|26062.2|26077.1|26057.1|49
1581550800000|2020-02-12 23:40:00|26080.9|26060.9|26098.4|26078.4|26098.4|26078.4|26077.1|26057.1|193
1581551100000|2020-02-12 23:45:00|26097.1|26077.1|25983.4|25963.4|26099.7|26079.7|25968.4|25948.4|521
1581551400000|2020-02-12 23:50:00|25979.7|25959.7|25918.4|25898.4|26047.2|26027.2|25913.4|25893.4|510
1581551700000|2020-02-12 23:55:00|25913.4|25893.4|25943.4|25923.4|25959.7|25939.7|25870.7|25850.7|473
1581552000000|2020-02-13 00:00:00|25939.7|25919.7|25952.1|25932.1|25983.4|25963.4|25933.2|25913.2|297
1581552300000|2020-02-13 00:05:00|25953.4|25933.4|25963.4|25943.4|25963.4|25943.4|25933.4|25913.4|198
1581552600000|2020-02-13 00:10:00|25964.7|25944.7|25948.4|25928.4|25987.2|25967.2|25943.4|25923.4|244
1581552900000|2020-02-13 00:15:00|25949.7|25929.7|25928.4|25908.4|25953.4|25933.4|25919.7|25899.7|179
1581553200000|2020-02-13 00:20:00|25929.7|25909.7|25933.4|25913.4|25954.7|25934.7|25928.4|25908.4|101
1581553500000|2020-02-13 00:25:00|25932.1|25912.1|25889.7|25869.7|25933.4|25913.4|25889.7|25869.7|272
1581553800000|2020-02-13 00:30:00|25892.2|25872.2|25928.4|25908.4|25932.2|25912.2|25884.7|25864.7|148
1581554100000|2020-02-13 00:35:00|25927.1|25907.1|25902.2|25882.2|25927.1|25907.1|25898.4|25878.4|85
1581554400000|2020-02-13 00:40:00|25903.5|25883.5|25889.7|25869.7|25904.9|25884.9|25889.7|25869.7|165
1581554700000|2020-02-13 00:45:00|25887.4|25867.4|25891.1|25871.1|25891.1|25871.1|25883.4|25863.4|227
1581555000000|2020-02-13 00:50:00|25889.7|25869.7|25891.1|25871.1|25891.1|25871.1|25878.4|25858.4|140
1581555300000|2020-02-13 00:55:00|25889.7|25869.7|25910.9|25890.9|25918.4|25898.4|25888.4|25868.4|221
1581555600000|2020-02-13 01:00:00|25912.1|25892.1|25912.1|25892.1|25952.2|25932.2|25912.1|25892.1|814
1581555900000|2020-02-13 01:05:00|25910.9|25890.9|25948.4|25928.4|25957.1|25937.1|25904.7|25884.7|411
1581556200000|2020-02-13 01:10:00|25949.6|25929.6|25953.4|25933.4|25973.6|25953.6|25943.4|25923.4|290
1581556500000|2020-02-13 01:15:00|25957.1|25937.1|25964.8|25944.8|25977.3|25957.3|25957.1|25937.1|239
1581556800000|2020-02-13 01:20:00|25963.4|25943.4|25987.3|25967.3|25989.8|25969.8|25963.4|25943.4|200
1581557100000|2020-02-13 01:25:00|25988.4|25968.4|25984.8|25964.8|26004.8|25984.8|25983.4|25963.4|303
1581557400000|2020-02-13 01:30:00|25988.4|25968.4|26001.1|25981.1|26015.9|25995.9|25984.8|25964.8|452
1581557700000|2020-02-13 01:35:00|26003.6|25983.6|26033.4|26013.4|26035.9|26015.9|25999.8|25979.8|521
1581558000000|2020-02-13 01:40:00|26034.8|26014.8|26033.4|26013.4|26044.8|26024.8|26010.8|25990.8|496
1581558300000|2020-02-13 01:45:00|26032.1|26012.1|26048.4|26028.4|26063.4|26043.4|26024.6|26004.6|369
1581558600000|2020-02-13 01:50:00|26052.1|26032.1|26053.5|26033.5|26057.1|26037.1|26034.8|26014.8|244
1581558900000|2020-02-13 01:55:00|26054.8|26034.8|26004.6|25984.6|26059.8|26039.8|26004.6|25984.6|285
1581559200000|2020-02-13 02:00:00|26006|25986|25979.8|25959.8|26013.5|25993.5|25960.8|25940.8|493
1581559500000|2020-02-13 02:05:00|25981.1|25961.1|26007.3|25987.3|26007.4|25987.4|25978.6|25958.6|190
1581559800000|2020-02-13 02:10:00|26004.8|25984.8|26008.5|25988.5|26014.8|25994.8|25999.8|25979.8|144
1581560100000|2020-02-13 02:15:00|26009.8|25989.8|26004.8|25984.8|26024.8|26004.8|25999.8|25979.8|140
1581560400000|2020-02-13 02:20:00|26003.5|25983.5|25998.5|25978.5|26003.5|25983.5|25994.8|25974.8|110
1581560700000|2020-02-13 02:25:00|25999.8|25979.8|26017.3|25997.3|26019.9|25999.9|25999.8|25979.8|207
1581561000000|2020-02-13 02:30:00|26016|25996|26016|25996|26018.6|25998.6|25998.5|25978.5|336
1581561300000|2020-02-13 02:35:00|26014.8|25994.8|26028.5|26008.5|26042.3|26022.3|26013.5|25993.5|236
1581561600000|2020-02-13 02:40:00|26027.2|26007.2|26038.5|26018.5|26053.5|26033.5|26027.2|26007.2|142
1581561900000|2020-02-13 02:45:00|26039.8|26019.8|26040.8|26020.8|26047.2|26027.2|26038.5|26018.5|61
1581562200000|2020-02-13 02:50:00|26042.2|26022.2|26031|26011|26042.2|26022.2|26031|26011|219
1581562500000|2020-02-13 02:55:00|26029.7|26009.7|25998.5|25978.5|26031|26011|25988.5|25968.5|203
1581562800000|2020-02-13 03:00:00|25997.2|25977.2|26006|25986|26006|25986|25983.5|25963.5|249
1581563100000|2020-02-13 03:05:00|26003.5|25983.5|25988.5|25968.5|26012.3|25992.3|25988.5|25968.5|95
1581563400000|2020-02-13 03:10:00|25987.2|25967.2|25994.8|25974.8|25994.8|25974.8|25979.7|25959.7|159
1581563700000|2020-02-13 03:15:00|25996.1|25976.1|26011|25991|26014.8|25994.8|25993.5|25973.5|116
1581564000000|2020-02-13 03:20:00|26009.8|25989.8|25977.3|25957.3|26014.8|25994.8|25977.3|25957.3|326
1581564300000|2020-02-13 03:25:00|25974.8|25954.8|25974.8|25954.8|25979.8|25959.8|25963.5|25943.5|259
1581564600000|2020-02-13 03:30:00|25977.3|25957.3|25978.5|25958.5|25979.8|25959.8|25974.8|25954.8|44
1581564900000|2020-02-13 03:35:00|25976.2|25956.2|25974.8|25954.8|25979.8|25959.8|25973.5|25953.5|28
1581565200000|2020-02-13 03:40:00|25976.2|25956.2|25979.7|25959.7|25984.8|25964.8|25974.8|25954.8|55
1581565500000|2020-02-13 03:45:00|25981|25961|25978.5|25958.5|25983.5|25963.5|25978.5|25958.5|26
1581565800000|2020-02-13 03:50:00|25979.8|25959.8|25978.5|25958.5|25979.8|25959.8|25974.8|25954.8|19
1581566100000|2020-02-13 03:55:00|25976|25956|25982.3|25962.3|25983.5|25963.5|25974.8|25954.8|34
1581566400000|2020-02-13 04:00:00|25981|25961|25976|25956|25983.5|25963.5|25974.8|25954.8|53
1581566700000|2020-02-13 04:05:00|25977.2|25957.2|25973.5|25953.5|25979.9|25959.9|25973.5|25953.5|17
1581567000000|2020-02-13 04:10:00|25972.2|25952.2|25968.5|25948.5|25972.2|25952.2|25967.2|25947.2|127
1581567300000|2020-02-13 04:15:00|25967.2|25947.2|25968.5|25948.5|25973.5|25953.5|25967.2|25947.2|33
1581567600000|2020-02-13 04:20:00|25971|25951|25967.2|25947.2|25972.2|25952.2|25967.2|25947.2|37
1581567900000|2020-02-13 04:25:00|25965.9|25945.9|25958.5|25938.5|25967.2|25947.2|25948.5|25928.5|128
1581568200000|2020-02-13 04:30:00|25954.9|25934.9|25953.5|25933.5|25958.5|25938.5|25928.5|25908.5|255
1581568500000|2020-02-13 04:35:00|25954.9|25934.9|25953.5|25933.5|25954.9|25934.9|25949.9|25929.9|33
1581568800000|2020-02-13 04:40:00|25954.9|25934.9|25951.1|25931.1|25954.9|25934.9|25949.9|25929.9|37
1581569100000|2020-02-13 04:45:00|25949.9|25929.9|25939.9|25919.9|25949.9|25929.9|25938.6|25918.6|54
1581569400000|2020-02-13 04:50:00|25941.1|25921.1|25943.6|25923.6|25944.9|25924.9|25939.9|25919.9|26
1581569700000|2020-02-13 04:55:00|25944.9|25924.9|25939.9|25919.9|25944.9|25924.9|25939.9|25919.9|24
1581570000000|2020-02-13 05:00:00|25944.9|25924.9|25949.9|25929.9|25949.9|25929.9|25929.9|25909.9|138
1581570300000|2020-02-13 05:05:00|25948.6|25928.6|25943.6|25923.6|25949.9|25929.9|25942.4|25922.4|52
1581570600000|2020-02-13 05:10:00|25944.9|25924.9|25944.9|25924.9|25948.6|25928.6|25939.9|25919.9|52
1581570900000|2020-02-13 05:15:00|25947.4|25927.4|25938.6|25918.6|25949.9|25929.9|25938.6|25918.6|62
1581571200000|2020-02-13 05:20:00|25936.2|25916.2|25939.9|25919.9|25944.9|25924.9|25931.1|25911.1|103
1581571500000|2020-02-13 05:25:00|25938.6|25918.6|25929.9|25909.9|25939.9|25919.9|25924.9|25904.9|170
1581571800000|2020-02-13 05:30:00|25934.9|25914.9|25909.9|25889.9|25944.9|25924.9|25904.9|25884.9|409
1581572100000|2020-02-13 05:35:00|25912.4|25892.4|25941.1|25921.1|25946.1|25926.1|25909.9|25889.9|133
1581572400000|2020-02-13 05:40:00|25944.8|25924.8|25943.6|25923.6|25947.4|25927.4|25939.9|25919.9|117
1581572700000|2020-02-13 05:45:00|25944.9|25924.9|25967.3|25947.3|25967.3|25947.3|25943.6|25923.6|147
1581573000000|2020-02-13 05:50:00|25968.6|25948.6|25983.6|25963.6|25984.9|25964.9|25965.9|25945.9|212
1581573300000|2020-02-13 05:55:00|25986.1|25966.1|25978.6|25958.6|25989.8|25969.8|25973.6|25953.6|138
1581573600000|2020-02-13 06:00:00|25977.3|25957.3|25996.3|25976.3|25996.3|25976.3|25977.3|25957.3|223
1581573900000|2020-02-13 06:05:00|25994.9|25974.9|25988.6|25968.6|26001.1|25981.1|25986.3|25966.3|112
1581574200000|2020-02-13 06:10:00|25989.9|25969.9|25978.6|25958.6|25993.6|25973.6|25969.9|25949.9|152
1581574500000|2020-02-13 06:15:00|25979.9|25959.9|25977.4|25957.4|25989.9|25969.9|25968.6|25948.6|132
1581574800000|2020-02-13 06:20:00|25974.9|25954.9|25978.6|25958.6|25981.1|25961.1|25973.6|25953.6|149
1581575100000|2020-02-13 06:25:00|25979.9|25959.9|25993.6|25973.6|25993.6|25973.6|25979.9|25959.9|190
1581575400000|2020-02-13 06:30:00|25992.3|25972.3|25978.6|25958.6|25993.6|25973.6|25976.3|25956.3|112
1581575700000|2020-02-13 06:35:00|25979.9|25959.9|25979.9|25959.9|25979.9|25959.9|25974.9|25954.9|55
1581576000000|2020-02-13 06:40:00|25978.6|25958.6|25971.3|25951.3|25979.9|25959.9|25962.3|25942.3|188
1581576300000|2020-02-13 06:45:00|25970|25950|25971.1|25951.1|25981.3|25961.3|25970|25950|109
1581576600000|2020-02-13 06:50:00|25972.3|25952.3|25966.3|25946.3|25972.3|25952.3|25957.3|25937.3|93
1581576900000|2020-02-13 06:55:00|25965|25945|25963.6|25943.6|25967.3|25947.3|25951.1|25931.1|190
1581577200000|2020-02-13 07:00:00|25962.3|25942.3|25933.6|25913.6|25968.6|25948.6|25925|25905|124
1581577500000|2020-02-13 07:05:00|25932.3|25912.3|25936|25916|25943.6|25923.6|25915|25895|295
1581577800000|2020-02-13 07:10:00|25932.3|25912.3|25937.3|25917.3|25941.3|25921.3|25931.1|25911.1|119
1581578100000|2020-02-13 07:15:00|25934.8|25914.8|25943.6|25923.6|25952.3|25932.3|25928.6|25908.6|133
1581578400000|2020-02-13 07:20:00|25942.3|25922.3|25937.3|25917.3|25943.6|25923.6|25933.6|25913.6|157
1581578700000|2020-02-13 07:25:00|25941|25921|25963.7|25943.7|25963.7|25943.7|25935|25915|104
1581579000000|2020-02-13 07:30:00|25965|25945|25958.7|25938.7|25973.7|25953.7|25947.3|25927.3|168
1581579300000|2020-02-13 07:35:00|25959.8|25939.8|25965|25945|25965|25945|25947.3|25927.3|106
1581579600000|2020-02-13 07:40:00|25968.7|25948.7|25976.2|25956.2|25976.2|25956.2|25963.7|25943.7|198
1581579900000|2020-02-13 07:45:00|25973.7|25953.7|25942.3|25922.3|25977.3|25957.3|25937.3|25917.3|149
1581580200000|2020-02-13 07:50:00|25937.3|25917.3|25928.7|25908.7|25937.3|25917.3|25922.3|25902.3|154
1581580500000|2020-02-13 07:55:00|25927.3|25907.3|25925|25905|25936.2|25916.2|25915|25895|213
1581580800000|2020-02-13 08:00:00|25923.7|25903.7|25933.7|25913.7|25942.3|25922.3|25907.3|25887.3|325
1581581100000|2020-02-13 08:05:00|25936|25916|25971.2|25951.2|25981.2|25961.2|25934.8|25914.8|302
1581581400000|2020-02-13 08:10:00|25972.3|25952.3|25948.7|25928.7|25973.7|25953.7|25944.8|25924.8|145
1581581700000|2020-02-13 08:15:00|25947.3|25927.3|25958.7|25938.7|25961.2|25941.2|25947.3|25927.3|62
1581582000000|2020-02-13 08:20:00|25962.4|25942.4|25962.4|25942.4|25977.4|25957.4|25958.7|25938.7|155
1581582300000|2020-02-13 08:25:00|25958.7|25938.7|25960|25940|25963.7|25943.7|25958.7|25938.7|64
1581582600000|2020-02-13 08:30:00|25962.4|25942.4|25967.4|25947.4|25982.5|25962.5|25957.4|25937.4|236
1581582900000|2020-02-13 08:35:00|25968.7|25948.7|25965|25945|25972.4|25952.4|25964.9|25944.9|62
1581583200000|2020-02-13 08:40:00|25963.8|25943.8|25982.4|25962.4|25982.4|25962.4|25958.7|25938.7|81
1581583500000|2020-02-13 08:45:00|25980|25960|25980|25960|25985|25965|25977.4|25957.4|188
1581583800000|2020-02-13 08:50:00|25982.4|25962.4|25978.7|25958.7|25983.7|25963.7|25973.7|25953.7|91
1581584100000|2020-02-13 08:55:00|25982.4|25962.4|25976.2|25956.2|25983.7|25963.7|25973.7|25953.7|68
1581584400000|2020-02-13 09:00:00|25977.4|25957.4|25987.4|25967.4|25987.4|25967.4|25963.7|25943.7|168
1581584700000|2020-02-13 09:05:00|25985|25965|25987.4|25967.4|25987.4|25967.4|25978.7|25958.7|201
1581585000000|2020-02-13 09:10:00|25985|25965|25998.7|25978.7|26002.4|25982.4|25982.4|25962.4|192
1581585300000|2020-02-13 09:15:00|25997.4|25977.4|25980|25960|25998.7|25978.7|25971.2|25951.2|146
1581585600000|2020-02-13 09:20:00|25981.2|25961.2|25987.4|25967.4|25995|25975|25981.2|25961.2|85
1581585900000|2020-02-13 09:25:00|25986.2|25966.2|25958.7|25938.7|25987.4|25967.4|25953.7|25933.7|143
1581586200000|2020-02-13 09:30:00|25957.6|25937.6|25978.7|25958.7|25982.4|25962.4|25957.4|25937.4|93
1581586500000|2020-02-13 09:35:00|25977.4|25957.4|25971.2|25951.2|25978.7|25958.7|25970.1|25950.1|94
1581586800000|2020-02-13 09:40:00|25972.4|25952.4|25973.7|25953.7|25982.4|25962.4|25968.7|25948.7|123
1581587100000|2020-02-13 09:45:00|25972.4|25952.4|25948.7|25928.7|25972.4|25952.4|25946.2|25926.2|127
1581587400000|2020-02-13 09:50:00|25947.4|25927.4|25878.7|25858.7|25951.2|25931.2|25868.7|25848.7|633
1581587700000|2020-02-13 09:55:00|25880.1|25860.1|25912.4|25892.4|25918.7|25898.7|25880.1|25860.1|254
1581588000000|2020-02-13 10:00:00|25913.7|25893.7|25943.7|25923.7|25948.7|25928.7|25912.4|25892.4|283
1581588300000|2020-02-13 10:05:00|25951.1|25931.1|25923.7|25903.7|25951.1|25931.1|25923.7|25903.7|198
1581588600000|2020-02-13 10:10:00|25922.4|25902.4|25931.2|25911.2|25935.1|25915.1|25897.6|25877.6|272
1581588900000|2020-02-13 10:15:00|25928.7|25908.7|25957.4|25937.4|25963.7|25943.7|25928.7|25908.7|193
1581589200000|2020-02-13 10:20:00|25956.3|25936.3|25967.4|25947.4|25967.4|25947.4|25943.8|25923.8|197
1581589500000|2020-02-13 10:25:00|25965.1|25945.1|25967.4|25947.4|25992.4|25972.4|25959.9|25939.9|265
1581589800000|2020-02-13 10:30:00|25964.9|25944.9|25973.8|25953.8|25978.8|25958.8|25963.8|25943.8|144
1581590100000|2020-02-13 10:35:00|25972.4|25952.4|25991.3|25971.3|25991.3|25971.3|25972.4|25952.4|108
1581590400000|2020-02-13 10:40:00|25990.1|25970.1|25983.8|25963.8|25996.4|25976.4|25983.8|25963.8|153
1581590700000|2020-02-13 10:45:00|25987.4|25967.4|25968.8|25948.8|25987.4|25967.4|25957.4|25937.4|326
1581591000000|2020-02-13 10:50:00|25967.4|25947.4|25992.4|25972.4|25992.4|25972.4|25967.4|25947.4|212
1581591300000|2020-02-13 10:55:00|25993.8|25973.8|25977.4|25957.4|25995.1|25975.1|25977.4|25957.4|110
1581591600000|2020-02-13 11:00:00|25978.8|25958.8|25978.8|25958.8|25984.9|25964.9|25973.8|25953.8|113
1581591900000|2020-02-13 11:05:00|25977.4|25957.4|25975.1|25955.1|25985.1|25965.1|25967.4|25947.4|552
1581592200000|2020-02-13 11:10:00|25973.8|25953.8|25976.3|25956.3|25978.8|25958.8|25968.8|25948.8|108
1581592500000|2020-02-13 11:15:00|25975.1|25955.1|25978.8|25958.8|25985.1|25965.1|25973.8|25953.8|154
1581592800000|2020-02-13 11:20:00|25977.5|25957.5|25973.8|25953.8|25978.8|25958.8|25970.1|25950.1|158
1581593100000|2020-02-13 11:25:00|25972.5|25952.5|25960.1|25940.1|25981.1|25961.1|25960.1|25940.1|155
1581593400000|2020-02-13 11:30:00|25961.3|25941.3|25966.3|25946.3|25967.5|25947.5|25960.1|25940.1|124
1581593700000|2020-02-13 11:35:00|25967.5|25947.5|25993.8|25973.8|25993.8|25973.8|25967.5|25947.5|111
1581594000000|2020-02-13 11:40:00|25995.1|25975.1|25980.1|25960.1|25996.5|25976.5|25977.5|25957.5|184
1581594300000|2020-02-13 11:45:00|25981.3|25961.3|25982.5|25962.5|25986.1|25966.1|25977.5|25957.5|118
1581594600000|2020-02-13 11:50:00|25983.8|25963.8|25993.8|25973.8|25997.5|25977.5|25982.5|25962.5|176
1581594900000|2020-02-13 11:55:00|25995.1|25975.1|25983.8|25963.8|25997.5|25977.5|25977.5|25957.5|147
1581595200000|2020-02-13 12:00:00|25985.1|25965.1|25993.6|25973.6|25995|25975|25983.8|25963.8|1308
1581595500000|2020-02-13 12:05:00|25995|25975|25992.5|25972.5|25996.2|25976.2|25987.3|25967.3|218
1581595800000|2020-02-13 12:10:00|25991.2|25971.2|25991.2|25971.2|25993.7|25973.7|25984.8|25964.8|112
1581596100000|2020-02-13 12:15:00|25992.5|25972.5|25975|25955|25994.8|25974.8|25975|25955|87
1581596400000|2020-02-13 12:20:00|25976.2|25956.2|25977.5|25957.5|25987.5|25967.5|25976.2|25956.2|123
1581596700000|2020-02-13 12:25:00|25976.2|25956.2|25971.2|25951.2|25979.8|25959.8|25967.5|25947.5|161
1581597000000|2020-02-13 12:30:00|25972.5|25952.5|25952.5|25932.5|25979.8|25959.8|25949.8|25929.8|428
1581597300000|2020-02-13 12:35:00|25953.7|25933.7|25963.5|25943.5|25969.8|25949.8|25947.5|25927.5|436
1581597600000|2020-02-13 12:40:00|25964.8|25944.8|25981.2|25961.2|25982.5|25962.5|25957.5|25937.5|211
1581597900000|2020-02-13 12:45:00|25979.8|25959.8|25945|25925|25982.5|25962.5|25945|25925|154
1581598200000|2020-02-13 12:50:00|25947.5|25927.5|25963.7|25943.7|25968.7|25948.7|25946.2|25926.2|115
1581598500000|2020-02-13 12:55:00|25964.8|25944.8|25972.5|25952.5|25972.5|25952.5|25956|25936|309
1581598800000|2020-02-13 13:00:00|25973.8|25953.8|25991.2|25971.2|25996.2|25976.2|25972.5|25952.5|246
1581599100000|2020-02-13 13:05:00|25992.5|25972.5|25978.7|25958.7|25999.8|25979.8|25958.7|25938.7|258
1581599400000|2020-02-13 13:10:00|25981.2|25961.2|25961.2|25941.2|25987.5|25967.5|25961.2|25941.2|348
1581599700000|2020-02-13 13:15:00|25962.5|25942.5|25983.5|25963.5|25984.9|25964.9|25961.2|25941.2|186
1581600000000|2020-02-13 13:20:00|25984.9|25964.9|26032.5|26012.5|26039.9|26019.9|25981.2|25961.2|448
1581600300000|2020-02-13 13:25:00|26028.9|26008.9|26060|26040|26070|26050|26028.7|26008.7|587
1581600600000|2020-02-13 13:30:00|26058.7|26038.7|26071.2|26051.2|26093.7|26073.7|26058.7|26038.7|516
1581600900000|2020-02-13 13:35:00|26072.5|26052.5|26126.2|26106.2|26131.2|26111.2|26069.9|26049.9|877
1581601200000|2020-02-13 13:40:00|26127.5|26107.5|26152.5|26132.5|26154.9|26134.9|26126.2|26106.2|730
1581601500000|2020-02-13 13:45:00|26151.2|26131.2|26149.9|26129.9|26154.9|26134.9|26122.5|26102.5|678
1581601800000|2020-02-13 13:50:00|26148.7|26128.7|26172.5|26152.5|26174.9|26154.9|26146.2|26126.2|746
1581602100000|2020-02-13 13:55:00|26171.2|26151.2|26167.5|26147.5|26174.9|26154.9|26159.9|26139.9|457
1581602400000|2020-02-13 14:00:00|26168.9|26148.9|26204.9|26184.9|26204.9|26184.9|26165.2|26145.2|683
1581602700000|2020-02-13 14:05:00|26207.2|26187.2|26219.9|26199.9|26224.9|26204.9|26198.7|26178.7|725
1581603000000|2020-02-13 14:10:00|26224.9|26204.9|26242.6|26222.6|26243.9|26223.9|26221.2|26201.2|3561
1581603300000|2020-02-13 14:15:00|26243.9|26223.9|26231.2|26211.2|26254.9|26234.9|26231.2|26211.2|729
1581603600000|2020-02-13 14:20:00|26230.1|26210.1|26171.2|26151.2|26231.2|26211.2|26171.1|26151.1|1180
1581603900000|2020-02-13 14:25:00|26169.9|26149.9|26189.9|26169.9|26202.6|26182.6|26168.6|26148.6|557
1581604200000|2020-02-13 14:30:00|26191.2|26171.2|26186.4|26166.4|26207.4|26187.4|26171.2|26151.2|709
1581604500000|2020-02-13 14:35:00|26185.1|26165.1|26184.9|26164.9|26189.9|26169.9|26171.2|26151.2|418
1581604800000|2020-02-13 14:40:00|26186.2|26166.2|26242.6|26222.6|26242.6|26222.6|26184.9|26164.9|840
1581605100000|2020-02-13 14:45:00|26244.9|26224.9|26309.9|26289.9|26311.2|26291.2|26239.9|26219.9|1342
1581605400000|2020-02-13 14:50:00|26311.2|26291.2|26314.9|26294.9|26314.9|26294.9|26296.2|26276.2|907
1581605700000|2020-02-13 14:55:00|26312.6|26292.6|26238.6|26218.6|26321.2|26301.2|26238.6|26218.6|1026
1581606000000|2020-02-13 15:00:00|26237.4|26217.4|26186.2|26166.2|26251.2|26231.2|26171.2|26151.2|1265
1581606300000|2020-02-13 15:05:00|26183.9|26163.9|26229.9|26209.9|26233.7|26213.7|26158.7|26138.7|857
1581606600000|2020-02-13 15:10:00|26231.3|26211.3|26217.6|26197.6|26246.3|26226.3|26217.6|26197.6|502
1581606900000|2020-02-13 15:15:00|26216.3|26196.3|26226.3|26206.3|26227.4|26207.4|26198.9|26178.9|551
1581607200000|2020-02-13 15:20:00|26224.9|26204.9|26186.3|26166.3|26224.9|26204.9|26181.3|26161.3|467
1581607500000|2020-02-13 15:25:00|26188.6|26168.6|26206.3|26186.3|26208.8|26188.8|26176.3|26156.3|646
1581607800000|2020-02-13 15:30:00|26197.6|26177.6|26175.3|26155.3|26197.6|26177.6|26153.6|26133.6|723
1581608100000|2020-02-13 15:35:00|26177.6|26157.6|26184.9|26164.9|26184.9|26164.9|26164.9|26144.9|927
1581608400000|2020-02-13 15:40:00|26183.6|26163.6|26187.6|26167.6|26198.8|26178.8|26176.3|26156.3|328
1581608700000|2020-02-13 15:45:00|26190.3|26170.3|26217.3|26197.3|26217.3|26197.3|26187.6|26167.6|1323
1581609000000|2020-02-13 15:50:00|26216.1|26196.1|26224.9|26204.9|26224.9|26204.9|26209.9|26189.9|296
1581609300000|2020-02-13 15:55:00|26222.3|26202.3|26219.9|26199.9|26224.9|26204.9|26199.9|26179.9|488
1581609600000|2020-02-13 16:00:00|26224.9|26204.9|26238.8|26218.8|26244.9|26224.9|26217.3|26197.3|416
1581609900000|2020-02-13 16:05:00|26239.9|26219.9|26224.9|26204.9|26241.3|26221.3|26224.9|26204.9|240
1581610200000|2020-02-13 16:10:00|26221.3|26201.3|26202.6|26182.6|26221.3|26201.3|26201.3|26181.3|285
1581610500000|2020-02-13 16:15:00|26201.3|26181.3|26216.3|26196.3|26217.6|26197.6|26195|26175|294
1581610800000|2020-02-13 16:20:00|26215|26195|26215|26195|26221.5|26201.5|26196.3|26176.3|294
1581611100000|2020-02-13 16:25:00|26211.3|26191.3|26220|26200|26238.6|26218.6|26205|26185|1267
1581611400000|2020-02-13 16:30:00|26223.6|26203.6|26221.1|26201.1|26227.6|26207.6|26215|26195|261
1581611700000|2020-02-13 16:35:00|26222.5|26202.5|26237.3|26217.3|26242.3|26222.3|26220.9|26200.9|289
1581612000000|2020-02-13 16:40:00|26238.6|26218.6|26245|26225|26250|26230|26237.3|26217.3|302
1581612300000|2020-02-13 16:45:00|26243.6|26223.6|26211.1|26191.1|26245|26225|26201.1|26181.1|491
1581612600000|2020-02-13 16:50:00|26208.6|26188.6|26208.6|26188.6|26216|26196|26193.6|26173.6|391
1581612900000|2020-02-13 16:55:00|26210|26190|26211.1|26191.1|26215|26195|26202.3|26182.3|234
1581613200000|2020-02-13 17:00:00|26210|26190|26205|26185|26213.6|26193.6|26200|26180|227
1581613500000|2020-02-13 17:05:00|26206.3|26186.3|26208.6|26188.6|26211|26191|26201.3|26181.3|232
1581613800000|2020-02-13 17:10:00|26209.8|26189.8|26195|26175|26211|26191|26195|26175|178
1581614100000|2020-02-13 17:15:00|26198.6|26178.6|26211.1|26191.1|26211.1|26191.1|26195|26175|177
1581614400000|2020-02-13 17:20:00|26210|26190|26200|26180|26210|26190|26200|26180|444
1581614700000|2020-02-13 17:25:00|26202.3|26182.3|26198.7|26178.7|26207.3|26187.3|26196.3|26176.3|150
1581615000000|2020-02-13 17:30:00|26200|26180|26195|26175|26200|26180|26195|26175|206
1581615300000|2020-02-13 17:35:00|26193.7|26173.7|26183.7|26163.7|26193.7|26173.7|26178.7|26158.7|533
1581615600000|2020-02-13 17:40:00|26180|26160|26182.3|26162.3|26183.8|26163.8|26175|26155|1017
1581615900000|2020-02-13 17:45:00|26181.2|26161.2|26190|26170|26197.3|26177.3|26180|26160|321
1581616200000|2020-02-13 17:50:00|26191.2|26171.2|26212.3|26192.3|26212.3|26192.3|26191.2|26171.2|262
1581616500000|2020-02-13 17:55:00|26211.2|26191.2|26176.3|26156.3|26212.3|26192.3|26176.3|26156.3|2965
1581616800000|2020-02-13 18:00:00|26178.7|26158.7|26175|26155|26185|26165|26175|26155|1107
1581617100000|2020-02-13 18:05:00|26173.8|26153.8|26182.7|26162.7|26185|26165|26170|26150|1254
1581617400000|2020-02-13 18:10:00|26181.3|26161.3|26181.4|26161.4|26192.7|26172.7|26180|26160|209
1581617700000|2020-02-13 18:15:00|26180|26160|26186.4|26166.4|26187.7|26167.7|26180|26160|187
1581618000000|2020-02-13 18:20:00|26187.7|26167.7|26186.4|26166.4|26187.7|26167.7|26185|26165|11
1581618300000|2020-02-13 18:25:00|26182.7|26162.7|26186.4|26166.4|26187.7|26167.7|26181.4|26161.4|89
1581618600000|2020-02-13 18:30:00|26183.9|26163.9|26194|26174|26194|26174|26183.9|26163.9|19
1581618900000|2020-02-13 18:35:00|26192.7|26172.7|26191.4|26171.4|26196.5|26176.5|26190|26170|149
1581619200000|2020-02-13 18:40:00|26192.7|26172.7|26194|26174|26195.4|26175.4|26191.4|26171.4|56
1581619500000|2020-02-13 18:45:00|26197.7|26177.7|26201.4|26181.4|26206.4|26186.4|26195|26175|103
1581619800000|2020-02-13 18:50:00|26202.7|26182.7|26196.4|26176.4|26202.7|26182.7|26192.7|26172.7|79
1581620100000|2020-02-13 18:55:00|26197.7|26177.7|26197.7|26177.7|26201.4|26181.4|26195|26175|62
1581620400000|2020-02-13 19:00:00|26201.4|26181.4|26201.4|26181.4|26201.4|26181.4|26197.7|26177.7|82
1581620700000|2020-02-13 19:05:00|26202.7|26182.7|26196.4|26176.4|26202.7|26182.7|26196.4|26176.4|48
1581621000000|2020-02-13 19:10:00|26192.7|26172.7|26192.7|26172.7|26192.7|26172.7|26189.1|26169.1|49
1581621300000|2020-02-13 19:15:00|||||||||12
1581621600000|2020-02-13 19:20:00|||||||||35
1581621900000|2020-02-13 19:25:00|26195.2|26175.2|26192.7|26172.7|26196.4|26176.4|26192.7|26172.7|147
1581622200000|2020-02-13 19:30:00|26196.4|26176.4|26197.7|26177.7|26197.7|26177.7|26196.4|26176.4|19
1581622500000|2020-02-13 19:35:00|||||||||12
1581622800000|2020-02-13 19:40:00|26195.4|26175.4|26192.7|26172.7|26195.4|26175.4|26192.7|26172.7|45
1581623100000|2020-02-13 19:45:00|26196.4|26176.4|26192.7|26172.7|26196.4|26176.4|26192.7|26172.7|34
1581623400000|2020-02-13 19:50:00|26197.7|26177.7|26197.7|26177.7|26197.7|26177.7|26197.7|26177.7|17
1581623700000|2020-02-13 19:55:00|26197.8|26177.8|26201.4|26181.4|26202.8|26182.8|26197.8|26177.8|71
1581624000000|2020-02-13 20:00:00|26202.8|26182.8|26186.4|26166.4|26202.8|26182.8|26183.9|26163.9|123
1581624300000|2020-02-13 20:05:00|26185.1|26165.1|26197.8|26177.8|26197.8|26177.8|26185.1|26165.1|93
1581624600000|2020-02-13 20:10:00|26200.1|26180.1|26196.4|26176.4|26201.4|26181.4|26195.1|26175.1|74
1581624900000|2020-02-13 20:15:00|26195.1|26175.1|26202.8|26182.8|26204.1|26184.1|26195.1|26175.1|77
1581625200000|2020-02-13 20:20:00|26205.1|26185.1|26202.8|26182.8|26206.4|26186.4|26201.4|26181.4|87
1581625500000|2020-02-13 20:25:00|26205.1|26185.1|26201.4|26181.4|26206.4|26186.4|26200.1|26180.1|32
1581625800000|2020-02-13 20:30:00|26200.1|26180.1|26193.7|26173.7|26201.4|26181.4|26193.7|26173.7|19
1581626100000|2020-02-13 20:35:00|26195.1|26175.1|26190.1|26170.1|26195.1|26175.1|26190.1|26170.1|38
1581626400000|2020-02-13 20:40:00|26191.4|26171.4|26186.4|26166.4|26191.4|26171.4|26183.9|26163.9|45
1581626700000|2020-02-13 20:45:00|26185.1|26165.1|26185.3|26165.3|26186.6|26166.6|26178.9|26158.9|49
1581627000000|2020-02-13 20:50:00|26186.6|26166.6|26191.4|26171.4|26192.8|26172.8|26185.3|26165.3|77
1581627300000|2020-02-13 20:55:00|26190.1|26170.1|26182.8|26162.8|26196.4|26176.4|26181.4|26161.4|104
1581627600000|2020-02-13 21:00:00|26185.1|26165.1|26186.4|26166.4|26191.4|26171.4|26185.1|26165.1|81
1581627900000|2020-02-13 21:05:00|26185.1|26165.1|26185.1|26165.1|26186.4|26166.4|26183.8|26163.8|18
1581628200000|2020-02-13 21:10:00|26181.4|26161.4|26182.8|26162.8|26182.8|26162.8|26180.1|26160.1|37
1581628500000|2020-02-13 21:15:00|26181.5|26161.5|26182.8|26162.8|26182.8|26162.8|26181.5|26161.5|14
1581628800000|2020-02-13 21:20:00|26181.5|26161.5|26182.8|26162.8|26182.8|26162.8|26181.5|26161.5|20
1581629100000|2020-02-13 21:25:00|26185.1|26165.1|26187.8|26167.8|26187.8|26167.8|26185.1|26165.1|26
1581629400000|2020-02-13 21:30:00|26189.1|26169.1|26191.5|26171.5|26192.8|26172.8|26189|26169|23
1581629700000|2020-02-13 21:35:00|26192.8|26172.8|26192.8|26172.8|26192.8|26172.8|26191.5|26171.5|20
1581630000000|2020-02-13 21:40:00|26191.5|26171.5|26195.1|26175.1|26195.1|26175.1|26191.5|26171.5|35
1581630300000|2020-02-13 21:45:00|26194|26174|26199.2|26179.2|26200.5|26180.5|26194|26174|48
1581630600000|2020-02-13 21:50:00|26200.3|26180.3|26201.5|26181.5|26201.5|26181.5|26196.5|26176.5|56
1581630900000|2020-02-13 21:55:00|26202.8|26182.8|26208.8|26188.8|26210.1|26190.1|26202.8|26182.8|78
1581634800000|2020-02-13 23:00:00|26206.7|26186.7|26191.5|26171.5|26206.7|26186.7|26186.5|26166.5|105
1581635100000|2020-02-13 23:05:00|26190.2|26170.2|26176.5|26156.5|26190.2|26170.2|26176.5|26156.5|27
1581635400000|2020-02-13 23:10:00|26177.9|26157.9|26175.2|26155.2|26177.9|26157.9|26175.2|26155.2|63
1581635700000|2020-02-13 23:15:00|26171.5|26151.5|26152.9|26132.9|26171.5|26151.5|26146.5|26126.5|54
1581636000000|2020-02-13 23:20:00|26155.6|26135.6|26156.5|26136.5|26159|26139|26155.2|26135.2|52
1581636300000|2020-02-13 23:25:00|26157.7|26137.7|26166.5|26146.5|26170.2|26150.2|26157.7|26137.7|22
1581636600000|2020-02-13 23:30:00|26170.2|26150.2|26172.9|26152.9|26172.9|26152.9|26169|26149|35
1581636900000|2020-02-13 23:35:00|26171.5|26151.5|26161.5|26141.5|26171.5|26151.5|26157.9|26137.9|67
1581637200000|2020-02-13 23:40:00|26160.2|26140.2|26157.9|26137.9|26162.9|26142.9|26137.7|26117.7|111
1581637500000|2020-02-13 23:45:00|26156.5|26136.5|26131.5|26111.5|26161.5|26141.5|26129|26109|130
1581637800000|2020-02-13 23:50:00|26132.9|26112.9|26146.5|26126.5|26151.7|26131.7|26131.5|26111.5|84
1581638100000|2020-02-13 23:55:00|26142.7|26122.7|26151.5|26131.5|26152.9|26132.9|26142.7|26122.7|22
1581638400000|2020-02-14 00:00:00|26152.9|26132.9|26137.9|26117.9|26157.9|26137.9|26136.5|26116.5|39
1581638700000|2020-02-14 00:05:00|26139|26119|26149.2|26129.2|26149.2|26129.2|26139|26119|62
1581639000000|2020-02-14 00:10:00|26147.9|26127.9|26141.6|26121.6|26152.9|26132.9|26137.9|26117.9|55
1581639300000|2020-02-14 00:15:00|26140.4|26120.4|26134.1|26114.1|26145.4|26125.4|26134.1|26114.1|35
1581639600000|2020-02-14 00:20:00|26136.6|26116.6|26130.2|26110.2|26137.9|26117.9|26127.9|26107.9|85
1581639900000|2020-02-14 00:25:00|26131.6|26111.6|26136.6|26116.6|26137.9|26117.9|26117.9|26097.9|94
1581640200000|2020-02-14 00:30:00|26137.9|26117.9|26132.9|26112.9|26141.6|26121.6|26132.9|26112.9|43
1581640500000|2020-02-14 00:35:00|26135.4|26115.4|26136.6|26116.6|26137.9|26117.9|26132.9|26112.9|53
1581640800000|2020-02-14 00:40:00|26137.9|26117.9|26126.6|26106.6|26137.9|26117.9|26125.2|26105.2|52
1581641100000|2020-02-14 00:45:00|26125.2|26105.2|26126.6|26106.6|26127.7|26107.7|26112.9|26092.9|138
1581641400000|2020-02-14 00:50:00|26121.6|26101.6|26134.3|26114.3|26134.3|26114.3|26117.9|26097.9|126
1581641700000|2020-02-14 00:55:00|26137.9|26117.9|26123.9|26103.9|26155.2|26135.2|26117.9|26097.9|277
1581642000000|2020-02-14 01:00:00|26125.2|26105.2|26096.6|26076.6|26130.2|26110.2|26091.6|26071.6|839
1581642300000|2020-02-14 01:05:00|26097.9|26077.9|26116.6|26096.6|26116.6|26096.6|26090.2|26070.2|315
1581642600000|2020-02-14 01:10:00|26115.2|26095.2|26133.9|26113.9|26151.6|26131.6|26115.2|26095.2|212
1581642900000|2020-02-14 01:15:00|26132.7|26112.7|26101.6|26081.6|26136.6|26116.6|26100.2|26080.2|217
1581643200000|2020-02-14 01:20:00|26100.2|26080.2|26121.6|26101.6|26126.6|26106.6|26100.2|26080.2|144
1581643500000|2020-02-14 01:25:00|26119.1|26099.1|26119.3|26099.3|26119.3|26099.3|26107.5|26087.5|114
1581643800000|2020-02-14 01:30:00|26117.9|26097.9|26134.1|26114.1|26134.1|26114.1|26116.6|26096.6|256
1581644100000|2020-02-14 01:35:00|26135.4|26115.4|26150.4|26130.4|26150.4|26130.4|26127.9|26107.9|287
1581644400000|2020-02-14 01:40:00|26151.8|26131.8|26146.6|26126.6|26157.9|26137.9|26137.9|26117.9|168
1581644700000|2020-02-14 01:45:00|26147.9|26127.9|26136.6|26116.6|26156.6|26136.6|26136.6|26116.6|113
1581645000000|2020-02-14 01:50:00|26138|26118|26131.6|26111.6|26146.6|26126.6|26130.3|26110.3|115
1581645300000|2020-02-14 01:55:00|26129.1|26109.1|26131.6|26111.6|26136.6|26116.6|26128|26108|133
1581645600000|2020-02-14 02:00:00|26133|26113|26125.3|26105.3|26133|26113|26121.6|26101.6|133
1581645900000|2020-02-14 02:05:00|26126.6|26106.6|26111.6|26091.6|26128|26108|26106.6|26086.6|109
1581646200000|2020-02-14 02:10:00|26110.3|26090.3|26121.6|26101.6|26126.6|26106.6|26106.6|26086.6|105
1581646500000|2020-02-14 02:15:00|26122.8|26102.8|26133|26113|26138|26118|26121.6|26101.6|70
1581646800000|2020-02-14 02:20:00|26131.6|26111.6|26143|26123|26148|26128|26126.6|26106.6|116
1581647100000|2020-02-14 02:25:00|26139.1|26119.1|26126.6|26106.6|26141.6|26121.6|26126.6|26106.6|89
1581647400000|2020-02-14 02:30:00|26125.3|26105.3|26140.3|26120.3|26143.9|26123.9|26116.6|26096.6|242
1581647700000|2020-02-14 02:35:00|26142.6|26122.6|26142.8|26122.8|26146.6|26126.6|26131.6|26111.6|138
1581648000000|2020-02-14 02:40:00|26145.3|26125.3|26141.6|26121.6|26150.3|26130.3|26141.6|26121.6|97
1581648300000|2020-02-14 02:45:00|26140.3|26120.3|26140.3|26120.3|26142.8|26122.8|26130.3|26110.3|96
1581648600000|2020-02-14 02:50:00|26141.6|26121.6|26155.3|26135.3|26159.1|26139.1|26140.3|26120.3|142
1581648900000|2020-02-14 02:55:00|26156.6|26136.6|26181.6|26161.6|26181.6|26161.6|26156.6|26136.6|223
1581649200000|2020-02-14 03:00:00|26180.3|26160.3|26191.6|26171.6|26209.3|26189.3|26180.3|26160.3|438
1581649500000|2020-02-14 03:05:00|26194.1|26174.1|26185.3|26165.3|26196.6|26176.6|26182.8|26162.8|137
1581649800000|2020-02-14 03:10:00|26186.6|26166.6|26178|26158|26186.7|26166.7|26176.7|26156.7|107
1581650100000|2020-02-14 03:15:00|26176.7|26156.7|26175.5|26155.5|26181.7|26161.7|26170.3|26150.3|88
1581650400000|2020-02-14 03:20:00|26174.2|26154.2|26187.8|26167.8|26196.7|26176.7|26174.2|26154.2|124
1581650700000|2020-02-14 03:25:00|26189.2|26169.2|26189.2|26169.2|26189.2|26169.2|26189.2|26169.2|60
1581651000000|2020-02-14 03:30:00|26190.3|26170.3|26193|26173|26193|26173|26188|26168|60
1581651300000|2020-02-14 03:35:00|26188|26168|26188|26168|26190.3|26170.3|26186.7|26166.7|85
1581651600000|2020-02-14 03:40:00|26186.7|26166.7|26185.3|26165.3|26188|26168|26185.3|26165.3|20
1581651900000|2020-02-14 03:45:00|26186.7|26166.7|26175.5|26155.5|26188|26168|26175.5|26155.5|49
1581652200000|2020-02-14 03:50:00|26176.9|26156.9|26165.5|26145.5|26176.9|26156.9|26164.4|26144.4|60
1581652500000|2020-02-14 03:55:00|26164.4|26144.4|26163|26143|26168|26148|26160.3|26140.3|23
1581652800000|2020-02-14 04:00:00|26164.2|26144.2|26166.7|26146.7|26168|26148|26163|26143|12
1581653100000|2020-02-14 04:05:00|26165.3|26145.3|26161.7|26141.7|26165.3|26145.3|26158|26138|31
1581653400000|2020-02-14 04:10:00|26163|26143|26169.4|26149.4|26169.4|26149.4|26158|26138|35
1581653700000|2020-02-14 04:15:00|26168|26148|26168|26148|26169.4|26149.4|26166.7|26146.7|16
1581654000000|2020-02-14 04:20:00|26166.7|26146.7|26166.7|26146.7|26169.4|26149.4|26165.3|26145.3|40
1581654300000|2020-02-14 04:25:00|26165.3|26145.3|26165.3|26145.3|26166.7|26146.7|26165.3|26145.3|11
1581654600000|2020-02-14 04:30:00|26163|26143|26163|26143|26166.7|26146.7|26161.7|26141.7|36
1581654900000|2020-02-14 04:35:00|26165.3|26145.3|26166.7|26146.7|26166.7|26146.7|26164.2|26144.2|12
1581655200000|2020-02-14 04:40:00|26165.3|26145.3|26165.3|26145.3|26166.7|26146.7|26161.7|26141.7|41
1581655500000|2020-02-14 04:45:00|26166.7|26146.7|26166.7|26146.7|26166.7|26146.7|26165.3|26145.3|5
1581655800000|2020-02-14 04:50:00|26170.4|26150.4|26183.1|26163.1|26190.4|26170.4|26170.4|26150.4|297
1581656100000|2020-02-14 04:55:00|26181.7|26161.7|26181.7|26161.7|26185.6|26165.6|26181.7|26161.7|38
1581656400000|2020-02-14 05:00:00|26174.4|26154.4|26194.4|26174.4|26194.4|26174.4|26174.4|26154.4|63
1581656700000|2020-02-14 05:05:00|26193.1|26173.1|26205.4|26185.4|26205.4|26185.4|26193.1|26173.1|111
1581657000000|2020-02-14 05:10:00|26206.7|26186.7|26201.7|26181.7|26218.1|26198.1|26201.7|26181.7|168
1581657300000|2020-02-14 05:15:00|26203.1|26183.1|26189|26169|26203.1|26183.1|26189|26169|48
1581657600000|2020-02-14 05:20:00|26190.4|26170.4|26194.2|26174.2|26194.2|26174.2|26186.7|26166.7|20
1581657900000|2020-02-14 05:25:00|26192.9|26172.9|26185.4|26165.4|26195.4|26175.4|26185.4|26165.4|33
1581658200000|2020-02-14 05:30:00|26186.7|26166.7|26140.4|26120.4|26186.7|26166.7|26140.4|26120.4|237
1581658500000|2020-02-14 05:35:00|26140.6|26120.6|26153.1|26133.1|26153.1|26133.1|26135.4|26115.4|290
1581658800000|2020-02-14 05:40:00|26151.7|26131.7|26156.7|26136.7|26159.4|26139.4|26151.7|26131.7|68
1581659100000|2020-02-14 05:45:00|26155.4|26135.4|26161.7|26141.7|26161.7|26141.7|26151.7|26131.7|66
1581659400000|2020-02-14 05:50:00|26163.1|26143.1|26175.6|26155.6|26178.1|26158.1|26161.7|26141.7|87
1581659700000|2020-02-14 05:55:00|26176.9|26156.9|26166.7|26146.7|26176.9|26156.9|26163.1|26143.1|82
1581660000000|2020-02-14 06:00:00|26168.1|26148.1|26163.1|26143.1|26183.1|26163.1|26162|26142|95
1581660300000|2020-02-14 06:05:00|26160.8|26140.8|26166.7|26146.7|26171.7|26151.7|26158.1|26138.1|104
1581660600000|2020-02-14 06:10:00|26168.1|26148.1|26167.9|26147.9|26180.4|26160.4|26166.7|26146.7|123
1581660900000|2020-02-14 06:15:00|26166.8|26146.8|26166.8|26146.8|26166.8|26146.8|26160.4|26140.4|39
1581661200000|2020-02-14 06:20:00|26165.4|26145.4|26146.8|26126.8|26165.4|26145.4|26146.8|26126.8|143
1581661500000|2020-02-14 06:25:00|26150.4|26130.4|26145.4|26125.4|26150.4|26130.4|26140.4|26120.4|160
1581661800000|2020-02-14 06:30:00|26146.8|26126.8|26140.4|26120.4|26146.8|26126.8|26140.4|26120.4|90
1581662100000|2020-02-14 06:35:00|26136.8|26116.8|26156.8|26136.8|26160.4|26140.4|26136.8|26116.8|192
1581662400000|2020-02-14 06:40:00|26155.4|26135.4|26159.3|26139.3|26160.4|26140.4|26151.8|26131.8|79
1581662700000|2020-02-14 06:45:00|26160.4|26140.4|26166.8|26146.8|26169.3|26149.3|26155.4|26135.4|50
1581663000000|2020-02-14 06:50:00|26165.4|26145.4|26177.9|26157.9|26181.8|26161.8|26165.4|26145.4|161
1581663300000|2020-02-14 06:55:00|26176.8|26156.8|26166.8|26146.8|26176.8|26156.8|26165.4|26145.4|102
1581663600000|2020-02-14 07:00:00|26165.4|26145.4|26190.4|26170.4|26190.4|26170.4|26150.4|26130.4|82
1581663900000|2020-02-14 07:05:00|26191.8|26171.8|26185.4|26165.4|26204.5|26184.5|26180.4|26160.4|186
1581664200000|2020-02-14 07:10:00|26184.1|26164.1|26172.9|26152.9|26185.4|26165.4|26167.9|26147.9|125
1581664500000|2020-02-14 07:15:00|26174.1|26154.1|26175.4|26155.4|26194.1|26174.1|26151.8|26131.8|216
1581664800000|2020-02-14 07:20:00|26176.8|26156.8|26199.3|26179.3|26213.1|26193.1|26175.4|26155.4|330
1581665100000|2020-02-14 07:25:00|26196.8|26176.8|26207.9|26187.9|26207.9|26187.9|26185.4|26165.4|108
1581665400000|2020-02-14 07:30:00|26209.3|26189.3|26211.8|26191.8|26221.8|26201.8|26205.4|26185.4|100
1581665700000|2020-02-14 07:35:00|26210.4|26190.4|26191.8|26171.8|26210.4|26190.4|26180.4|26160.4|204
1581666000000|2020-02-14 07:40:00|26190.4|26170.4|26166.8|26146.8|26196.8|26176.8|26165.4|26145.4|180
1581666300000|2020-02-14 07:45:00|26170.4|26150.4|26216.8|26196.8|26223.2|26203.2|26170.4|26150.4|157
1581666600000|2020-02-14 07:50:00|26218.2|26198.2|26189.5|26169.5|26218.2|26198.2|26189.5|26169.5|100
1581666900000|2020-02-14 07:55:00|26188.2|26168.2|26186.8|26166.8|26188.2|26168.2|26176.8|26156.8|81
1581667200000|2020-02-14 08:00:00|26183.2|26163.2|26165.5|26145.5|26184.3|26164.3|26159.3|26139.3|244
1581667500000|2020-02-14 08:05:00|26163.2|26143.2|26143.2|26123.2|26163.2|26143.2|26124.5|26104.5|451
1581667800000|2020-02-14 08:10:00|26141.8|26121.8|26136.8|26116.8|26148.2|26128.2|26128.2|26108.2|131
1581668100000|2020-02-14 08:15:00|26138.2|26118.2|26141.8|26121.8|26148.2|26128.2|26136.8|26116.8|139
1581668400000|2020-02-14 08:20:00|26143.2|26123.2|26106.8|26086.8|26143.2|26123.2|26101.8|26081.8|257
1581668700000|2020-02-14 08:25:00|26105.7|26085.7|26129.3|26109.3|26129.3|26109.3|26103|26083|238
1581669000000|2020-02-14 08:30:00|26128.2|26108.2|26128.2|26108.2|26140.7|26120.7|26119.3|26099.3|94
1581669300000|2020-02-14 08:35:00|26126.8|26106.8|26110.7|26090.7|26126.8|26106.8|26106.8|26086.8|129
1581669600000|2020-02-14 08:40:00|26108.2|26088.2|26099.5|26079.5|26113.2|26093.2|26099.5|26079.5|89
1581669900000|2020-02-14 08:45:00|26098.2|26078.2|26124.3|26104.3|26124.3|26104.3|26098.2|26078.2|79
1581670200000|2020-02-14 08:50:00|26123.2|26103.2|26125.7|26105.7|26128.2|26108.2|26121.8|26101.8|89
1581670500000|2020-02-14 08:55:00|26123.2|26103.2|26108.2|26088.2|26128.2|26108.2|26103.2|26083.2|480
1581670800000|2020-02-14 09:00:00|26106.8|26086.8|26123.2|26103.2|26124.6|26104.6|26098.2|26078.2|113
1581671100000|2020-02-14 09:05:00|26121.8|26101.8|26115.7|26095.7|26122.1|26102.1|26103.2|26083.2|97
1581671400000|2020-02-14 09:10:00|26116.8|26096.8|26118.2|26098.2|26123.2|26103.2|26113.2|26093.2|120
1581671700000|2020-02-14 09:15:00|26119.6|26099.6|26138.2|26118.2|26141.9|26121.9|26118.2|26098.2|86
1581672000000|2020-02-14 09:20:00|26136.9|26116.9|26129.6|26109.6|26143.2|26123.2|26124.6|26104.6|109
1581672300000|2020-02-14 09:25:00|26128.2|26108.2|26131.9|26111.9|26143.2|26123.2|26123.2|26103.2|94
1581672600000|2020-02-14 09:30:00|26133.2|26113.2|26126.9|26106.9|26135.7|26115.7|26123.2|26103.2|79
1581672900000|2020-02-14 09:35:00|26123.2|26103.2|26116.9|26096.9|26125.5|26105.5|26115.7|26095.7|64
1581673200000|2020-02-14 09:40:00|26118.2|26098.2|26123.2|26103.2|26138.2|26118.2|26113.2|26093.2|100
1581673500000|2020-02-14 09:45:00|26128.2|26108.2|26125.7|26105.7|26130.7|26110.7|26118.2|26098.2|71
1581673800000|2020-02-14 09:50:00|26123.2|26103.2|26125.7|26105.7|26128.2|26108.2|26118.2|26098.2|39
1581674100000|2020-02-14 09:55:00|26124.6|26104.6|26123.2|26103.2|26128.2|26108.2|26123.2|26103.2|32
1581674400000|2020-02-14 10:00:00|26121.9|26101.9|26118.2|26098.2|26126.9|26106.9|26108.2|26088.2|89
1581674700000|2020-02-14 10:05:00|26120.5|26100.5|26118.2|26098.2|26121.9|26101.9|26111.9|26091.9|48
1581675000000|2020-02-14 10:10:00|26116.9|26096.9|26126.9|26106.9|26128.2|26108.2|26113.2|26093.2|70
1581675300000|2020-02-14 10:15:00|26128.2|26108.2|26119.4|26099.4|26135.7|26115.7|26119.4|26099.4|80
1581675600000|2020-02-14 10:20:00|26118.2|26098.2|26119.4|26099.4|26121.9|26101.9|26114.6|26094.6|86
1581675900000|2020-02-14 10:25:00|26120.5|26100.5|26118.3|26098.3|26121.9|26101.9|26111.9|26091.9|44
1581676200000|2020-02-14 10:30:00|26121.9|26101.9|26118|26098|26122.8|26102.8|26110.5|26090.5|817
1581676500000|2020-02-14 10:35:00|26115.5|26095.5|26124.2|26104.2|26124.2|26104.2|26115.5|26095.5|58
1581676800000|2020-02-14 10:40:00|26122.8|26102.8|26120.5|26100.5|26123|26103|26112.8|26092.8|93
1581677100000|2020-02-14 10:45:00|26123|26103|26128|26108|26130.5|26110.5|26120.5|26100.5|68
1581677400000|2020-02-14 10:50:00|26129.2|26109.2|26120.5|26100.5|26129.2|26109.2|26116.7|26096.7|74
1581677700000|2020-02-14 10:55:00|26115.5|26095.5|26120.5|26100.5|26120.5|26100.5|26115.5|26095.5|52
1581678000000|2020-02-14 11:00:00|26120.6|26100.6|26110.6|26090.6|26120.6|26100.6|26110.6|26090.6|85
1581678300000|2020-02-14 11:05:00|26108.1|26088.1|26065.6|26045.6|26108.1|26088.1|26065.6|26045.6|467
1581678600000|2020-02-14 11:10:00|26068.1|26048.1|26065.6|26045.6|26069.2|26049.2|26064.2|26044.2|194
1581678900000|2020-02-14 11:15:00|26068.1|26048.1|26065.6|26045.6|26069.2|26049.2|26065.6|26045.6|149
1581679200000|2020-02-14 11:20:00|26064.4|26044.4|26051.7|26031.7|26064.4|26044.4|26042.8|26022.8|325
1581679500000|2020-02-14 11:25:00|26050.6|26030.6|26057.8|26037.8|26066.5|26046.5|26050.6|26030.6|140
1581679800000|2020-02-14 11:30:00|26059.2|26039.2|26059.2|26039.2|26061.7|26041.7|26054.2|26034.2|111
1581680100000|2020-02-14 11:35:00|26055.6|26035.6|26035.6|26015.6|26055.6|26035.6|26030.6|26010.6|244
1581680400000|2020-02-14 11:40:00|26036.7|26016.7|26039.2|26019.2|26044.2|26024.2|26032.9|26012.9|156
1581680700000|2020-02-14 11:45:00|26040.4|26020.4|26039.2|26019.2|26042.9|26022.9|26031.7|26011.7|91
1581681000000|2020-02-14 11:50:00|26037.9|26017.9|26035.6|26015.6|26039.2|26019.2|26034.2|26014.2|48
1581681300000|2020-02-14 11:55:00|26034.2|26014.2|26040.6|26020.6|26041.7|26021.7|26034.2|26014.2|81
1581681600000|2020-02-14 12:00:00|26039.2|26019.2|26060.6|26040.6|26060.6|26040.6|26039.2|26019.2|202
1581681900000|2020-02-14 12:05:00|26059.2|26039.2|26035.6|26015.6|26068.1|26048.1|26029.2|26009.2|251
1581682200000|2020-02-14 12:10:00|26036.7|26016.7|26042|26022|26043.3|26023.3|26031.7|26011.7|330
1581682500000|2020-02-14 12:15:00|26040.6|26020.6|26025.6|26005.6|26040.6|26020.6|26022|26002|137
1581682800000|2020-02-14 12:20:00|26023.3|26003.3|26023.3|26003.3|26039.5|26019.5|26020.6|26000.6|307
1581683100000|2020-02-14 12:25:00|26022|26002|26023.3|26003.3|26023.3|26003.3|26010.6|25990.6|229
1581683400000|2020-02-14 12:30:00|26022|26002|26033.3|26013.3|26033.3|26013.3|26022|26002|200
1581683700000|2020-02-14 12:35:00|26032|26012|26027|26007|26037|26017|26024.5|26004.5|203
1581684000000|2020-02-14 12:40:00|26028.3|26008.3|26022|26002|26032|26012|26017|25997|167
1581684300000|2020-02-14 12:45:00|26020.6|26000.6|26023.3|26003.3|26025.6|26005.6|26019.5|25999.5|72
1581684600000|2020-02-14 12:50:00|26020.6|26000.6|26032|26012|26032|26012|26018.3|25998.3|95
1581684900000|2020-02-14 12:55:00|26035.6|26015.6|26058.3|26038.3|26071.8|26051.8|26035.6|26015.6|319
1581685200000|2020-02-14 13:00:00|26057|26037|26037|26017|26060.6|26040.6|26037|26017|214
1581685500000|2020-02-14 13:05:00|26035.8|26015.8|26045.6|26025.6|26047|26027|26035.8|26015.8|131
1581685800000|2020-02-14 13:10:00|26047|26027|26052|26032|26057.9|26037.9|26032|26012|345
1581686100000|2020-02-14 13:15:00|26053.1|26033.1|26063.3|26043.3|26068.3|26048.3|26053.1|26033.1|229
1581686400000|2020-02-14 13:20:00|26065.8|26045.8|26080.6|26060.6|26085.6|26065.6|26063.3|26043.3|907
1581686700000|2020-02-14 13:25:00|26082|26062|26102.9|26082.9|26102.9|26082.9|26078.1|26058.1|258
1581687000000|2020-02-14 13:30:00|26101.5|26081.5|26095.6|26075.6|26108.1|26088.1|26081.8|26061.8|395
1581687300000|2020-02-14 13:35:00|26099.3|26079.3|26088.4|26068.4|26105.6|26085.6|26088.4|26068.4|1210
1581687600000|2020-02-14 13:40:00|26087|26067|26115.6|26095.6|26120.6|26100.6|26079.5|26059.5|421
1581687900000|2020-02-14 13:45:00|26117|26097|26067|26047|26123.4|26103.4|26023.4|26003.4|642
1581688200000|2020-02-14 13:50:00|26065.6|26045.6|26090.6|26070.6|26092|26072|26050.6|26030.6|255
1581688500000|2020-02-14 13:55:00|26088.1|26068.1|26092|26072|26098.4|26078.4|26084.5|26064.5|209
1581688800000|2020-02-14 14:00:00|26093.4|26073.4|26109.5|26089.5|26112|26092|26082|26062|353
1581689100000|2020-02-14 14:05:00|26110.9|26090.9|26105.7|26085.7|26120.6|26100.6|26093.4|26073.4|220
1581689400000|2020-02-14 14:10:00|26103.4|26083.4|26109.7|26089.7|26120.7|26100.7|26103.4|26083.4|205
1581689700000|2020-02-14 14:15:00|26110.9|26090.9|26103.4|26083.4|26113.4|26093.4|26102|26082|145
1581690000000|2020-02-14 14:20:00|26102|26082|26113.4|26093.4|26118.4|26098.4|26093.4|26073.4|190
1581690300000|2020-02-14 14:25:00|26117|26097|26117|26097|26122.2|26102.2|26112|26092|198
1581690600000|2020-02-14 14:30:00|26118.4|26098.4|26117|26097|26125.7|26105.7|26107|26087|342
1581690900000|2020-02-14 14:35:00|26118.4|26098.4|26095.7|26075.7|26118.4|26098.4|26055.7|26035.7|639
1581691200000|2020-02-14 14:40:00|26094.5|26074.5|26108.4|26088.4|26108.4|26088.4|26092|26072|274
1581691500000|2020-02-14 14:45:00|26109.5|26089.5|26093.4|26073.4|26117|26097|26093.4|26073.4|1654
1581691800000|2020-02-14 14:50:00|26092.3|26072.3|26064.8|26044.8|26094.8|26074.8|26049.8|26029.8|538
1581692100000|2020-02-14 14:55:00|26063.4|26043.4|26059.8|26039.8|26073.6|26053.6|26052|26032|254
1581692400000|2020-02-14 15:00:00|26062.3|26042.3|26054.8|26034.8|26083.4|26063.4|26049.8|26029.8|388
1581692700000|2020-02-14 15:05:00|26053.4|26033.4|26024.8|26004.8|26064.8|26044.8|26019.8|25999.8|427
1581693000000|2020-02-14 15:10:00|26023.4|26003.4|26024.8|26004.8|26037.3|26017.3|26016.1|25996.1|401
1581693300000|2020-02-14 15:15:00|26026.1|26006.1|26024.8|26004.8|26028.4|26008.4|26018.4|25998.4|373
1581693600000|2020-02-14 15:20:00|26026.1|26006.1|26028.4|26008.4|26036.1|26016.1|26018.4|25998.4|332
1581693900000|2020-02-14 15:25:00|26027.3|26007.3|26024.8|26004.8|26031.1|26011.1|26024.8|26004.8|193
1581694200000|2020-02-14 15:30:00|26026.1|26006.1|26023.4|26003.4|26028.4|26008.4|26022.1|26002.1|210
1581694500000|2020-02-14 15:35:00|26022.3|26002.3|26023.4|26003.4|26027.1|26007.1|26018.4|25998.4|295
1581694800000|2020-02-14 15:40:00|26024.8|26004.8|26023.4|26003.4|26024.8|26004.8|26016.2|25996.2|264
1581695100000|2020-02-14 15:45:00|26021.2|26001.2|26036.2|26016.2|26038.4|26018.4|26018.4|25998.4|499
1581695400000|2020-02-14 15:50:00|26038.4|26018.4|26038.4|26018.4|26052.1|26032.1|26033.4|26013.4|671
1581695700000|2020-02-14 15:55:00|26037.3|26017.3|26034.8|26014.8|26048.4|26028.4|26033.4|26013.4|206
1581696000000|2020-02-14 16:00:00|26036.2|26016.2|26028.4|26008.4|26038.4|26018.4|26027.1|26007.1|222
1581696300000|2020-02-14 16:05:00|26026.2|26006.2|25993.4|25973.4|26028.4|26008.4|25981.2|25961.2|519
1581696600000|2020-02-14 16:10:00|25995.7|25975.7|26012.1|25992.1|26013.4|25993.4|25995.7|25975.7|2164
1581696900000|2020-02-14 16:15:00|26015.7|25995.7|26030.7|26010.7|26030.7|26010.7|26015.7|25995.7|395
1581697200000|2020-02-14 16:20:00|26028.5|26008.5|26022.1|26002.1|26032.1|26012.1|26018.5|25998.5|110
1581697500000|2020-02-14 16:25:00|26023.5|26003.5|26013.5|25993.5|26023.5|26003.5|26011.2|25991.2|239
1581697800000|2020-02-14 16:30:00|26017.1|25997.1|26022.1|26002.1|26024.8|26004.8|26012.1|25992.1|181
1581698100000|2020-02-14 16:35:00|26024.4|26004.4|26030.7|26010.7|26033.2|26013.2|26023.5|26003.5|163
1581698400000|2020-02-14 16:40:00|26032.1|26012.1|26038.5|26018.5|26052.1|26032.1|26030.7|26010.7|285
1581698700000|2020-02-14 16:45:00|26037.1|26017.1|26047.1|26027.1|26051|26031|26035.7|26015.7|284
1581699000000|2020-02-14 16:50:00|26048.5|26028.5|26043.5|26023.5|26050.7|26030.7|26040.7|26020.7|237
1581699300000|2020-02-14 16:55:00|26045.7|26025.7|26048.5|26028.5|26058.5|26038.5|26045.7|26025.7|204
1581699600000|2020-02-14 17:00:00|26049.6|26029.6|26063.5|26043.5|26068.5|26048.5|26048.5|26028.5|216
1581699900000|2020-02-14 17:05:00|26062.1|26042.1|26060.7|26040.7|26065.7|26045.7|26058.5|26038.5|184
1581700200000|2020-02-14 17:10:00|26063.5|26043.5|26055.8|26035.8|26065.7|26045.7|26055.7|26035.7|158
1581700500000|2020-02-14 17:15:00|26053.5|26033.5|26055.8|26035.8|26055.8|26035.8|26048.5|26028.5|222
1581700800000|2020-02-14 17:20:00|26052.1|26032.1|26049.9|26029.9|26052.1|26032.1|26042.1|26022.1|159
1581701100000|2020-02-14 17:25:00|26052.1|26032.1|26055.8|26035.8|26060.8|26040.8|26052.1|26032.1|153
1581701400000|2020-02-14 17:30:00|26060.8|26040.8|26045.8|26025.8|26060.8|26040.8|26040.8|26020.8|175
1581701700000|2020-02-14 17:35:00|26044.6|26024.6|26042.1|26022.1|26045.8|26025.8|26032.1|26012.1|230
1581702000000|2020-02-14 17:40:00|26043.5|26023.5|26042.1|26022.1|26049.4|26029.4|26040.8|26020.8|135
1581702300000|2020-02-14 17:45:00|26040.8|26020.8|26038.5|26018.5|26042.1|26022.1|26035.8|26015.8|131
1581702600000|2020-02-14 17:50:00|26039.6|26019.6|26042.1|26022.1|26045.8|26025.8|26035.8|26015.8|272
1581702900000|2020-02-14 17:55:00|26043.3|26023.3|26048.5|26028.5|26052.1|26032.1|26038.5|26018.5|1345
1581703200000|2020-02-14 18:00:00|26050.8|26030.8|26038.5|26018.5|26050.8|26030.8|26036.2|26016.2|606
1581703500000|2020-02-14 18:05:00|26039.6|26019.6|26028.5|26008.5|26039.6|26019.6|26023.5|26003.5|328
1581703800000|2020-02-14 18:10:00|26029.6|26009.6|26028.5|26008.5|26032.1|26012.1|26027.1|26007.1|73
1581704100000|2020-02-14 18:15:00|26031|26011|26028.5|26008.5|26033.5|26013.5|26028.5|26008.5|12
1581704400000|2020-02-14 18:20:00|26030.8|26010.8|26033.5|26013.5|26037.2|26017.2|26028.5|26008.5|132
1581704700000|2020-02-14 18:25:00|26032.2|26012.2|26032.2|26012.2|26033.5|26013.5|26032.2|26012.2|53
1581705000000|2020-02-14 18:30:00|26030.8|26010.8|26033.5|26013.5|26036|26016|26023.5|26003.5|103
1581705300000|2020-02-14 18:35:00|26032.2|26012.2|26033.5|26013.5|26037.2|26017.2|26031|26011|89
1581705600000|2020-02-14 18:40:00|26036|26016|26033.5|26013.5|26038.5|26018.5|26033.5|26013.5|55
1581705900000|2020-02-14 18:45:00|26032.2|26012.2|26033.5|26013.5|26033.5|26013.5|26028.5|26008.5|85
1581706200000|2020-02-14 18:50:00|26032.2|26012.2|26033.5|26013.5|26034.7|26014.7|26032.2|26012.2|203
1581706500000|2020-02-14 18:55:00|26034.7|26014.7|26033.5|26013.5|26035.8|26015.8|26033.5|26013.5|85
1581706800000|2020-02-14 19:00:00|26032.2|26012.2|26032.2|26012.2|26035.8|26015.8|26032.2|26012.2|46
1581707100000|2020-02-14 19:05:00|26035.8|26015.8|26032.2|26012.2|26037.2|26017.2|26032.2|26012.2|99
1581707400000|2020-02-14 19:10:00|26035.8|26015.8|26032.2|26012.2|26035.8|26015.8|26032.2|26012.2|46
1581707700000|2020-02-14 19:15:00|26030.8|26010.8|26022.2|26002.2|26030.8|26010.8|26017.2|25997.2|83
1581708000000|2020-02-14 19:20:00|26023.6|26003.6|26018.6|25998.6|26023.6|26003.6|26018.6|25998.6|107
1581708300000|2020-02-14 19:25:00|26020.8|26000.8|26032.2|26012.2|26032.2|26012.2|26020.8|26000.8|29
1581708600000|2020-02-14 19:30:00|26027.2|26007.2|26027.2|26007.2|26027.2|26007.2|26024.9|26004.9|57
1581708900000|2020-02-14 19:35:00|||||||||75
1581709200000|2020-02-14 19:40:00|26026.1|26006.1|26027.2|26007.2|26027.2|26007.2|26024.9|26004.9|15
1581709500000|2020-02-14 19:45:00|26028.6|26008.6|26030.8|26010.8|26030.8|26010.8|26027.2|26007.2|50
1581709800000|2020-02-14 19:50:00|26027.2|26007.2|26027.2|26007.2|26027.2|26007.2|26025.8|26005.8|12
1581710100000|2020-02-14 19:55:00|||||||||16
1581710400000|2020-02-14 20:00:00|||||||||6
1581710700000|2020-02-14 20:05:00|||||||||7
1581711000000|2020-02-14 20:10:00|26030.8|26010.8|26035.8|26015.8|26037.2|26017.2|26030.8|26010.8|64
1581711300000|2020-02-14 20:15:00|26037.2|26017.2|26032.2|26012.2|26037.2|26017.2|26032.2|26012.2|39
1581711600000|2020-02-14 20:20:00|26035.9|26015.9|26037.2|26017.2|26037.2|26017.2|26035.9|26015.9|305
1581711900000|2020-02-14 20:25:00|||||||||16
1581712200000|2020-02-14 20:30:00|26038.6|26018.6|26037.2|26017.2|26038.6|26018.6|26037.2|26017.2|1
1581712500000|2020-02-14 20:35:00|26040.9|26020.9|26047.2|26027.2|26047.2|26027.2|26040.9|26020.9|26
1581712800000|2020-02-14 20:40:00|||||||||11
1581713100000|2020-02-14 20:45:00|||||||||29
1581713400000|2020-02-14 20:50:00|26048.6|26028.6|26057.2|26037.2|26057.2|26037.2|26048.6|26028.6|95
1581713700000|2020-02-14 20:55:00|26058.4|26038.4|26067.2|26047.2|26067.2|26047.2|26058.4|26038.4|59
1581714000000|2020-02-14 21:00:00|26062.2|26042.2|26057.2|26037.2|26062.2|26042.2|26057.2|26037.2|46
1581714300000|2020-02-14 21:05:00|26058.6|26038.6|26057.2|26037.2|26058.6|26038.6|26057.2|26037.2|18
1581714600000|2020-02-14 21:10:00|26052.2|26032.2|26052.2|26032.2|26052.2|26032.2|26052.2|26032.2|17
1581714900000|2020-02-14 21:15:00|26052.3|26032.3|26052.3|26032.3|26057.3|26037.3|26052.3|26032.3|352
1581715200000|2020-02-14 21:20:00|26051.1|26031.1|26050.9|26030.9|26051.1|26031.1|26049.8|26029.8|17
1581715500000|2020-02-14 21:25:00|26048.4|26028.4|26059.8|26039.8|26061.1|26041.1|26048.4|26028.4|46
1581715800000|2020-02-14 21:30:00|26058.6|26038.6|26057.3|26037.3|26059.8|26039.8|26054.8|26034.8|30
1581716100000|2020-02-14 21:35:00|26052.3|26032.3|26057.3|26037.3|26057.3|26037.3|26052.3|26032.3|1
1581716400000|2020-02-14 21:40:00|26055.9|26035.9|26052.3|26032.3|26057.3|26037.3|26052.3|26032.3|17
1581716700000|2020-02-14 21:45:00|26054.8|26034.8|26057.3|26037.3|26057.3|26037.3|26052.3|26032.3|34
1581717000000|2020-02-14 21:50:00|26055.9|26035.9|26052.3|26032.3|26055.9|26035.9|26052.3|26032.3|33
1581717300000|2020-02-14 21:55:00|26049.8|26029.8|26042.3|26022.3|26049.8|26029.8|26039.8|26019.8|54
1581894000000|2020-02-16 23:00:00|26096.8|26076.8|26117.5|26097.5|26136|26116|26081|26061|332
1581894300000|2020-02-16 23:05:00|26115.3|26095.3|26120|26100|26121.1|26101.1|26112.5|26092.5|117
1581894600000|2020-02-16 23:10:00|26116.1|26096.1|26112.5|26092.5|26118.9|26098.9|26111.1|26091.1|50
1581894900000|2020-02-16 23:15:00|26116.1|26096.1|26126.1|26106.1|26126.1|26106.1|26112.5|26092.5|45
1581895200000|2020-02-16 23:20:00|26123.9|26103.9|26126.1|26106.1|26126.1|26106.1|26121.1|26101.1|45
1581895500000|2020-02-16 23:25:00|26127.5|26107.5|26120|26100|26127.5|26107.5|26117.5|26097.5|45
1581895800000|2020-02-16 23:30:00|26118.9|26098.9|26126.4|26106.4|26126.4|26106.4|26117.5|26097.5|46
1581896100000|2020-02-16 23:35:00|26125|26105|26131.1|26111.1|26133.6|26113.6|26122.5|26102.5|67
1581896400000|2020-02-16 23:40:00|26136.1|26116.1|26146.1|26126.1|26146.1|26126.1|26131.1|26111.1|124
1581896700000|2020-02-16 23:45:00|26147.5|26127.5|26141.1|26121.1|26147.5|26127.5|26141.1|26121.1|41
1581897000000|2020-02-16 23:50:00|26140|26120|26122.5|26102.5|26140|26120|26122.5|26102.5|57
1581897300000|2020-02-16 23:55:00|||||||||41
1581897600000|2020-02-17 00:00:00|26119.6|26099.6|26107.5|26087.5|26122.5|26102.5|26107.5|26087.5|129
1581897900000|2020-02-17 00:05:00|26106.1|26086.1|26091.1|26071.1|26106.1|26086.1|26091.1|26071.1|62
1581898200000|2020-02-17 00:10:00|26087.5|26067.5|26079.7|26059.7|26087.5|26067.5|26079.7|26059.7|67
1581898500000|2020-02-17 00:15:00|26076.1|26056.1|26093.6|26073.6|26096.1|26076.1|26073.2|26053.2|89
1581898800000|2020-02-17 00:20:00|26092.2|26072.2|26091.1|26071.1|26096.1|26076.1|26091.1|26071.1|18
1581899100000|2020-02-17 00:25:00|26090|26070|26096.1|26076.1|26096.1|26076.1|26087.2|26067.2|84
1581899400000|2020-02-17 00:30:00|26094.7|26074.7|26094.7|26074.7|26097.2|26077.2|26094.7|26074.7|21
1581899700000|2020-02-17 00:35:00|26091.1|26071.1|26094.7|26074.7|26094.7|26074.7|26091.1|26071.1|29
1581900000000|2020-02-17 00:40:00|26092.2|26072.2|26096.1|26076.1|26096.1|26076.1|26091.1|26071.1|24
1581900300000|2020-02-17 00:45:00|26094.7|26074.7|26096.1|26076.1|26099.7|26079.7|26094.7|26074.7|12
1581900600000|2020-02-17 00:50:00|26094.7|26074.7|26091.1|26071.1|26096.1|26076.1|26089.7|26069.7|63
1581900900000|2020-02-17 00:55:00|26094.7|26074.7|26094.7|26074.7|26099.7|26079.7|26089.7|26069.7|48
1581901200000|2020-02-17 01:00:00|26099.7|26079.7|26123.6|26103.6|26133.2|26113.2|26096.1|26076.1|649
1581901500000|2020-02-17 01:05:00|26124.7|26104.7|26099.7|26079.7|26126.1|26106.1|26096.1|26076.1|288
1581901800000|2020-02-17 01:10:00|26101.1|26081.1|26114.7|26094.7|26124.7|26104.7|26101.1|26081.1|140
1581902100000|2020-02-17 01:15:00|26117.5|26097.5|26119.7|26099.7|26129.7|26109.7|26117.5|26097.5|192
1581902400000|2020-02-17 01:20:00|26121.1|26101.1|26104|26084|26128.6|26108.6|26102.6|26082.6|197
1581902700000|2020-02-17 01:25:00|26102.6|26082.6|26121.1|26101.1|26129.7|26109.7|26102.6|26082.6|133
1581903000000|2020-02-17 01:30:00|26122.6|26102.6|26142.2|26122.2|26144.7|26124.7|26116.1|26096.1|170
1581903300000|2020-02-17 01:35:00|26141.1|26121.1|26136.1|26116.1|26144.7|26124.7|26131.1|26111.1|134
1581903600000|2020-02-17 01:40:00|26135.1|26115.1|26148.6|26128.6|26162.6|26142.6|26127.6|26107.6|278
1581903900000|2020-02-17 01:45:00|26151.1|26131.1|26174.7|26154.7|26179.7|26159.7|26147.6|26127.6|333
1581904200000|2020-02-17 01:50:00|26176.1|26156.1|26168.6|26148.6|26184.7|26164.7|26168.6|26148.6|250
1581904500000|2020-02-17 01:55:00|26169.7|26149.7|26174.7|26154.7|26177.2|26157.2|26161.1|26141.1|152
1581904800000|2020-02-17 02:00:00|26176.1|26156.1|26182.6|26162.6|26184.7|26164.7|26171.1|26151.1|107
1581905100000|2020-02-17 02:05:00|26184|26164|26191.1|26171.1|26196.1|26176.1|26183.6|26163.6|122
1581905400000|2020-02-17 02:10:00|26192.6|26172.6|26191.1|26171.1|26197.6|26177.6|26189.7|26169.7|122
1581905700000|2020-02-17 02:15:00|26189.7|26169.7|26181.1|26161.1|26191.1|26171.1|26178.3|26158.3|58
1581906000000|2020-02-17 02:20:00|26182.2|26162.2|26184.7|26164.7|26186.2|26166.2|26181.1|26161.1|16
1581906300000|2020-02-17 02:25:00|26182.6|26162.6|26181.2|26161.2|26186.2|26166.2|26177.6|26157.6|45
1581906600000|2020-02-17 02:30:00|26182.6|26162.6|26202.6|26182.6|26204.7|26184.7|26182.6|26162.6|129
1581906900000|2020-02-17 02:35:00|26204.7|26184.7|26244.7|26224.7|26266.2|26246.2|26202.6|26182.6|590
1581907200000|2020-02-17 02:40:00|26246.2|26226.2|26289.7|26269.7|26291.2|26271.2|26246.2|26226.2|380
1581907500000|2020-02-17 02:45:00|26288.7|26268.7|26307.6|26287.6|26307.6|26287.6|26262.6|26242.6|414
1581907800000|2020-02-17 02:50:00|26306.2|26286.2|26302.6|26282.6|26373.7|26353.7|26301.2|26281.2|913
1581908100000|2020-02-17 02:55:00|26303.7|26283.7|26327.6|26307.6|26346.2|26326.2|26303.7|26283.7|459
1581908400000|2020-02-17 03:00:00|26326.5|26306.5|26312.6|26292.6|26340.1|26320.1|26307.6|26287.6|396
1581908700000|2020-02-17 03:05:00|26311.5|26291.5|26306.2|26286.2|26318.3|26298.3|26294.7|26274.7|334
1581909000000|2020-02-17 03:10:00|26307.6|26287.6|26294.7|26274.7|26311.2|26291.2|26294.7|26274.7|208
1581909300000|2020-02-17 03:15:00|26296.2|26276.2|26302.6|26282.6|26306.2|26286.2|26291.2|26271.2|182
1581909600000|2020-02-17 03:20:00|26301.2|26281.2|26306.2|26286.2|26308.7|26288.7|26294.7|26274.7|173
1581909900000|2020-02-17 03:25:00|26304.7|26284.7|26286.2|26266.2|26309.8|26289.8|26286.2|26266.2|177
1581910200000|2020-02-17 03:30:00|26285.1|26265.1|26286.2|26266.2|26292.6|26272.6|26282.6|26262.6|70
1581910500000|2020-02-17 03:35:00|26289.8|26269.8|26287.6|26267.6|26289.8|26269.8|26284.8|26264.8|44
1581910800000|2020-02-17 03:40:00|26286.2|26266.2|26302.6|26282.6|26302.6|26282.6|26284.8|26264.8|63
1581911100000|2020-02-17 03:45:00|26304.1|26284.1|26310.1|26290.1|26312.6|26292.6|26302.6|26282.6|64
1581911400000|2020-02-17 03:50:00|26309.1|26289.1|26299.1|26279.1|26311.2|26291.2|26299.1|26279.1|55
1581911700000|2020-02-17 03:55:00|26296.2|26276.2|26297.6|26277.6|26301.2|26281.2|26292.6|26272.6|37
1581912000000|2020-02-17 04:00:00|26296.2|26276.2|26286.2|26266.2|26296.2|26276.2|26286.2|26266.2|66
1581912300000|2020-02-17 04:05:00|26284.8|26264.8|26284.8|26264.8|26286.2|26266.2|26284.8|26264.8|11
1581912600000|2020-02-17 04:10:00|26286.2|26266.2|26286.2|26266.2|26286.2|26266.2|26282.6|26262.6|15
1581912900000|2020-02-17 04:15:00|26283.7|26263.7|26281.2|26261.2|26286.2|26266.2|26281.2|26261.2|27
1581913200000|2020-02-17 04:20:00|26284.8|26264.8|26281.2|26261.2|26286.2|26266.2|26277.6|26257.6|50
1581913500000|2020-02-17 04:25:00|26282.6|26262.6|26282.6|26262.6|26285.1|26265.1|26279.8|26259.8|19
1581913800000|2020-02-17 04:30:00|26284.8|26264.8|26287.7|26267.7|26287.7|26267.7|26284.8|26264.8|27
1581914100000|2020-02-17 04:35:00|26291.2|26271.2|26296.2|26276.2|26296.2|26276.2|26291.2|26271.2|19
1581914400000|2020-02-17 04:40:00|26291.2|26271.2|26296.2|26276.2|26296.2|26276.2|26289.8|26269.8|20
1581914700000|2020-02-17 04:45:00|26292.7|26272.7|26293.7|26273.7|26296.2|26276.2|26291.2|26271.2|10
1581915000000|2020-02-17 04:50:00|26292.7|26272.7|26291.2|26271.2|26296.2|26276.2|26290.2|26270.2|7
1581915300000|2020-02-17 04:55:00|26292.7|26272.7|26296.2|26276.2|26297.7|26277.7|26292.7|26272.7|14
1581915600000|2020-02-17 05:00:00|26292.7|26272.7|26296.6|26276.6|26296.6|26276.6|26286.2|26266.2|72
1581915900000|2020-02-17 05:05:00|26295.2|26275.2|26306.2|26286.2|26309.8|26289.8|26295.2|26275.2|110
1581916200000|2020-02-17 05:10:00|26304.8|26284.8|26306.2|26286.2|26306.2|26286.2|26301.2|26281.2|28
1581916500000|2020-02-17 05:15:00|26307.7|26287.7|26317.7|26297.7|26321.2|26301.2|26307.7|26287.7|72
1581916800000|2020-02-17 05:20:00|26319.1|26299.1|26317.7|26297.7|26321.2|26301.2|26314.1|26294.1|49
1581917100000|2020-02-17 05:25:00|26316.6|26296.6|26316.2|26296.2|26317.7|26297.7|26306.2|26286.2|58
1581917400000|2020-02-17 05:30:00|26317.7|26297.7|26329.8|26309.8|26339.8|26319.8|26317.7|26297.7|262
1581917700000|2020-02-17 05:35:00|26332.7|26312.7|26335.2|26315.2|26336.3|26316.3|26318.8|26298.8|105
1581918000000|2020-02-17 05:40:00|26334.1|26314.1|26322.7|26302.7|26337.7|26317.7|26322.7|26302.7|113
1581918300000|2020-02-17 05:45:00|26330.2|26310.2|26330.2|26310.2|26332.7|26312.7|26321.3|26301.3|105
1581918600000|2020-02-17 05:50:00|26328.8|26308.8|26331.3|26311.3|26338.8|26318.8|26328.8|26308.8|103
1581918900000|2020-02-17 05:55:00|26332.7|26312.7|26332.7|26312.7|26337.7|26317.7|26327.3|26307.3|118
1581919200000|2020-02-17 06:00:00|26331.3|26311.3|26327.7|26307.7|26335.2|26315.2|26316.3|26296.3|214
1581919500000|2020-02-17 06:05:00|26326.3|26306.3|26330.2|26310.2|26330.2|26310.2|26317.7|26297.7|112
1581919800000|2020-02-17 06:10:00|26331.3|26311.3|26328.8|26308.8|26341.3|26321.3|26325.2|26305.2|213
1581920100000|2020-02-17 06:15:00|26331.3|26311.3|26337.7|26317.7|26341.3|26321.3|26331.3|26311.3|97
1581920400000|2020-02-17 06:20:00|26336.3|26316.3|26317.7|26297.7|26337.7|26317.7|26315.2|26295.2|143
1581920700000|2020-02-17 06:25:00|26316.3|26296.3|26307.7|26287.7|26317.7|26297.7|26307.7|26287.7|127
1581921000000|2020-02-17 06:30:00|26309.1|26289.1|26324.2|26304.2|26324.2|26304.2|26302|26282|134
1581921300000|2020-02-17 06:35:00|26322.7|26302.7|26346.3|26326.3|26346.3|26326.3|26321.3|26301.3|197
1581921600000|2020-02-17 06:40:00|26342.7|26322.7|26342.7|26322.7|26346.3|26326.3|26332.7|26312.7|100
1581921900000|2020-02-17 06:45:00|26343.8|26323.8|26347.7|26327.7|26347.7|26327.7|26336.7|26316.7|133
1581922200000|2020-02-17 06:50:00|26346.3|26326.3|26357.7|26337.7|26361.3|26341.3|26342.7|26322.7|332
1581922500000|2020-02-17 06:55:00|26356.7|26336.7|26357.7|26337.7|26360.2|26340.2|26342.7|26322.7|170
1581922800000|2020-02-17 07:00:00|26356.3|26336.3|26337.7|26317.7|26356.3|26336.3|26337.7|26317.7|131
1581923100000|2020-02-17 07:05:00|26336.7|26316.7|26332.7|26312.7|26341.3|26321.3|26332.7|26312.7|80
1581923400000|2020-02-17 07:10:00|26333.8|26313.8|26332.7|26312.7|26336.3|26316.3|26331.3|26311.3|17
1581923700000|2020-02-17 07:15:00|26331.3|26311.3|26322.7|26302.7|26336.3|26316.3|26322.7|26302.7|79
1581924000000|2020-02-17 07:20:00|26323.8|26303.8|26321.3|26301.3|26328.8|26308.8|26321.3|26301.3|100
1581924300000|2020-02-17 07:25:00|26322.7|26302.7|26307.7|26287.7|26323.8|26303.8|26306.3|26286.3|119
1581924600000|2020-02-17 07:30:00|26304.9|26284.9|26317.4|26297.4|26322.7|26302.7|26296.3|26276.3|216
1581924900000|2020-02-17 07:35:00|26315.9|26295.9|26321.3|26301.3|26326.3|26306.3|26311.7|26291.7|70
1581925200000|2020-02-17 07:40:00|26319.2|26299.2|26321.3|26301.3|26326.3|26306.3|26314.9|26294.9|63
1581925500000|2020-02-17 07:45:00|26320.3|26300.3|26331.3|26311.3|26341.3|26321.3|26318.8|26298.8|130
1581925800000|2020-02-17 07:50:00|26329.9|26309.9|26335.3|26315.3|26336.3|26316.3|26329.9|26309.9|77
1581926100000|2020-02-17 07:55:00|26336.7|26316.7|26281.3|26261.3|26346.3|26326.3|26276.3|26256.3|365
1581926400000|2020-02-17 08:00:00|26284.9|26264.9|26287.8|26267.8|26317.4|26297.4|26284.9|26264.9|227
1581926700000|2020-02-17 08:05:00|26286.3|26266.3|26299.9|26279.9|26306.3|26286.3|26274.9|26254.9|202
1581927000000|2020-02-17 08:10:00|26296.3|26276.3|26286.3|26266.3|26301.3|26281.3|26286.3|26266.3|136
1581927300000|2020-02-17 08:15:00|26284.9|26264.9|26287.8|26267.8|26289.9|26269.9|26273.8|26253.8|107
1581927600000|2020-02-17 08:20:00|26289.9|26269.9|26282.8|26262.8|26289.9|26269.9|26281.3|26261.3|110
1581927900000|2020-02-17 08:25:00|26281.3|26261.3|26276.3|26256.3|26284.2|26264.2|26272.8|26252.8|88
1581928200000|2020-02-17 08:30:00|26277.8|26257.8|26271.3|26251.3|26297.8|26277.8|26267.8|26247.8|141
1581928500000|2020-02-17 08:35:00|26272.8|26252.8|26263.5|26243.5|26273.8|26253.8|26263.5|26243.5|118
1581928800000|2020-02-17 08:40:00|26264.9|26244.9|26259.9|26239.9|26266.3|26246.3|26251.3|26231.3|164
1581929100000|2020-02-17 08:45:00|26261.3|26241.3|26271.3|26251.3|26276.3|26256.3|26257.4|26237.4|145
1581929400000|2020-02-17 08:50:00|26268.8|26248.8|26262.8|26242.8|26272.8|26252.8|26259.9|26239.9|150
1581929700000|2020-02-17 08:55:00|26261.4|26241.4|26249.9|26229.9|26264.9|26244.9|26243.9|26223.9|146
1581930000000|2020-02-17 09:00:00|26251.4|26231.4|26294.2|26274.2|26294.2|26274.2|26248.9|26228.9|260
1581930300000|2020-02-17 09:05:00|26292.8|26272.8|26291.4|26271.4|26301.4|26281.4|26284.9|26264.9|86
1581930600000|2020-02-17 09:10:00|26289.9|26269.9|26289.9|26269.9|26291.4|26271.4|26278.9|26258.9|78
1581930900000|2020-02-17 09:15:00|26291.4|26271.4|26316.4|26296.4|26318.9|26298.9|26289.9|26269.9|199
1581931200000|2020-02-17 09:20:00|26318.9|26298.9|26323.9|26303.9|26328.9|26308.9|26316.4|26296.4|171
1581931500000|2020-02-17 09:25:00|26322.8|26302.8|26311.4|26291.4|26322.8|26302.8|26297.8|26277.8|87
1581931800000|2020-02-17 09:30:00|26309.9|26289.9|26311.4|26291.4|26315.3|26295.3|26306.4|26286.4|42
1581932100000|2020-02-17 09:35:00|26309.9|26289.9|26312.8|26292.8|26319.9|26299.9|26308.9|26288.9|54
1581932400000|2020-02-17 09:40:00|26311.4|26291.4|26314.9|26294.9|26314.9|26294.9|26307.4|26287.4|61
1581932700000|2020-02-17 09:45:00|26312.8|26292.8|26324.9|26304.9|26331.4|26311.4|26309.9|26289.9|111
1581933000000|2020-02-17 09:50:00|26326.4|26306.4|26314.9|26294.9|26326.4|26306.4|26314.9|26294.9|99
1581933300000|2020-02-17 09:55:00|26313.9|26293.9|26306.4|26286.4|26316.4|26296.4|26301.4|26281.4|103
1581933600000|2020-02-17 10:00:00|26309.9|26289.9|26308.9|26288.9|26313.9|26293.9|26304.9|26284.9|42
1581933900000|2020-02-17 10:05:00|26309.9|26289.9|26305|26285|26311.4|26291.4|26305|26285|48
1581934200000|2020-02-17 10:10:00|26306.4|26286.4|26311.4|26291.4|26312.5|26292.5|26305|26285|18
1581934500000|2020-02-17 10:15:00|26310|26290|26312.8|26292.8|26318.9|26298.9|26310|26290|47
1581934800000|2020-02-17 10:20:00|26314.3|26294.3|26307.1|26287.1|26316.4|26296.4|26307.1|26287.1|30
1581935100000|2020-02-17 10:25:00|26308.5|26288.5|26297.8|26277.8|26310|26290|26295.7|26275.7|24
1581935400000|2020-02-17 10:30:00|26294.3|26274.3|26296.4|26276.4|26301.4|26281.4|26294.3|26274.3|74
1581935700000|2020-02-17 10:35:00|26298.5|26278.5|26301.4|26281.4|26301.4|26281.4|26295|26275|62
1581936000000|2020-02-17 10:40:00|26300|26280|26281.4|26261.4|26301.4|26281.4|26281.4|26261.4|60
1581936300000|2020-02-17 10:45:00|26280|26260|26275|26255|26282.9|26262.9|26270|26250|136
1581936600000|2020-02-17 10:50:00|26271.4|26251.4|26276.4|26256.4|26277.9|26257.9|26271.4|26251.4|89
1581936900000|2020-02-17 10:55:00|26278.9|26258.9|26276.4|26256.4|26281.4|26261.4|26275|26255|70
1581937200000|2020-02-17 11:00:00|26275|26255|26275|26255|26276.4|26256.4|26271.4|26251.4|70
1581937500000|2020-02-17 11:05:00|26276.4|26256.4|26276.4|26256.4|26276.4|26256.4|26271.4|26251.4|49
1581937800000|2020-02-17 11:10:00|26280|26260|26280|26260|26283.5|26263.5|26276.4|26256.4|72
1581938100000|2020-02-17 11:15:00|26282.9|26262.9|26297.5|26277.5|26303.5|26283.5|26282.9|26262.9|104
1581938400000|2020-02-17 11:20:00|26296|26276|26296.4|26276.4|26297.5|26277.5|26286|26266|59
1581938700000|2020-02-17 11:25:00|26295|26275|26300|26280|26300|26280|26290|26270|74
1581939000000|2020-02-17 11:30:00|26297.5|26277.5|26305|26285|26305|26285|26296.4|26276.4|115
1581939300000|2020-02-17 11:35:00|26306.4|26286.4|26297.5|26277.5|26306.4|26286.4|26296.4|26276.4|31
1581939600000|2020-02-17 11:40:00|26300|26280|26296.4|26276.4|26301.4|26281.4|26296.4|26276.4|17
1581939900000|2020-02-17 11:45:00|26295.4|26275.4|26301.4|26281.4|26301.4|26281.4|26292.5|26272.5|51
1581940200000|2020-02-17 11:50:00|26302.5|26282.5|26280|26260|26302.5|26282.5|26280|26260|110
1581940500000|2020-02-17 11:55:00|26277.9|26257.9|26283.6|26263.6|26283.6|26263.6|26275|26255|61
1581940800000|2020-02-17 12:00:00|26285|26265|26285|26265|26291.4|26271.4|26282.5|26262.5|55
1581941100000|2020-02-17 12:05:00|26280|26260|26271.5|26251.5|26280|26260|26271.5|26251.5|135
1581941400000|2020-02-17 12:10:00|26272.9|26252.9|26255|26235|26272.9|26252.9|26251.5|26231.5|150
1581941700000|2020-02-17 12:15:00|26256.5|26236.5|26259|26239|26260|26240|26251.5|26231.5|105
1581942000000|2020-02-17 12:20:00|26260|26240|26265|26245|26270|26250|26260|26240|100
1581942300000|2020-02-17 12:25:00|26266.5|26246.5|26276.1|26256.1|26276.1|26256.1|26260|26240|79
1581942600000|2020-02-17 12:30:00|26277.5|26257.5|26291.1|26271.1|26296.5|26276.5|26277.5|26257.5|263
1581942900000|2020-02-17 12:35:00|26292.5|26272.5|26290|26270|26297.5|26277.5|26281.5|26261.5|155
1581943200000|2020-02-17 12:40:00|26291.5|26271.5|26295|26275|26297.9|26277.9|26291.1|26271.1|72
1581943500000|2020-02-17 12:45:00|26294|26274|26286.5|26266.5|26295|26275|26285|26265|36
1581943800000|2020-02-17 12:50:00|26287.9|26267.9|26291.5|26271.5|26291.5|26271.5|26285|26265|30
1581944100000|2020-02-17 12:55:00|26290|26270|26287.5|26267.5|26295|26275|26286.5|26266.5|67
1581944400000|2020-02-17 13:00:00|26290|26270|26265|26245|26291.5|26271.5|26265|26245|145
1581944700000|2020-02-17 13:05:00|26266.5|26246.5|26277.9|26257.9|26280.8|26260.8|26266.5|26246.5|70
1581945000000|2020-02-17 13:10:00|26276.5|26256.5|26277.9|26257.9|26281.5|26261.5|26270|26250|72
1581945300000|2020-02-17 13:15:00|26276.5|26256.5|26266.5|26246.5|26280|26260|26261.1|26241.1|93
1581945600000|2020-02-17 13:20:00|26267.9|26247.9|26272.9|26252.9|26277.9|26257.9|26267.9|26247.9|97
1581945900000|2020-02-17 13:25:00|26271.5|26251.5|26276.5|26256.5|26279|26259|26270|26250|79
1581946200000|2020-02-17 13:30:00|26275|26255|26266.5|26246.5|26276.5|26256.5|26266.5|26246.5|50
1581946500000|2020-02-17 13:35:00|26267.6|26247.6|26266.5|26246.5|26271.5|26251.5|26265.1|26245.1|36
1581946800000|2020-02-17 13:40:00|26267.9|26247.9|26290.1|26270.1|26290.1|26270.1|26265.1|26245.1|118
1581947100000|2020-02-17 13:45:00|26291.5|26271.5|26290.1|26270.1|26292.9|26272.9|26285.1|26265.1|59
1581947400000|2020-02-17 13:50:00|26287.9|26267.9|26293|26273|26293|26273|26286.5|26266.5|68
1581947700000|2020-02-17 13:55:00|26294.4|26274.4|26299|26279|26306.5|26286.5|26293.6|26273.6|164
1581948000000|2020-02-17 14:00:00|26297.6|26277.6|26280.1|26260.1|26300.1|26280.1|26280.1|26260.1|71
1581948300000|2020-02-17 14:05:00|26275.1|26255.1|26285.1|26265.1|26285.1|26265.1|26267.6|26247.6|96
1581948600000|2020-02-17 14:10:00|26282.6|26262.6|26291.5|26271.5|26295.1|26275.1|26281.5|26261.5|98
1581948900000|2020-02-17 14:15:00|26290.1|26270.1|26296.5|26276.5|26301.5|26281.5|26290.1|26270.1|81
1581949200000|2020-02-17 14:20:00|26295.1|26275.1|26300.1|26280.1|26301.5|26281.5|26295.1|26275.1|75
1581949500000|2020-02-17 14:25:00|26301.5|26281.5|26301.5|26281.5|26304|26284|26297.6|26277.6|56
1581949800000|2020-02-17 14:30:00|26305.1|26285.1|26316.5|26296.5|26316.5|26296.5|26298|26278|240
1581950100000|2020-02-17 14:35:00|26318|26298|26315.1|26295.1|26324|26304|26312.6|26292.6|165
1581950400000|2020-02-17 14:40:00|26311.5|26291.5|26311.5|26291.5|26315.1|26295.1|26310.1|26290.1|74
1581950700000|2020-02-17 14:45:00|26310.1|26290.1|26316.5|26296.5|26321.5|26301.5|26308|26288|142
1581951000000|2020-02-17 14:50:00|26315.1|26295.1|26300.1|26280.1|26321.5|26301.5|26300.1|26280.1|90
1581951300000|2020-02-17 14:55:00|26301.5|26281.5|26298.6|26278.6|26314|26294|26298.6|26278.6|213
1581951600000|2020-02-17 15:00:00|26300.1|26280.1|26306.5|26286.5|26309|26289|26298.6|26278.6|97
1581951900000|2020-02-17 15:05:00|26305.1|26285.1|26301.5|26281.5|26316.5|26296.5|26294|26274|178
1581952200000|2020-02-17 15:10:00|26303|26283|26325.1|26305.1|26326.5|26306.5|26303|26283|162
1581952500000|2020-02-17 15:15:00|26323.7|26303.7|26326.6|26306.6|26326.6|26306.6|26318.7|26298.7|90
1581952800000|2020-02-17 15:20:00|26325.1|26305.1|26321.6|26301.6|26326.6|26306.6|26318|26298|64
1581953100000|2020-02-17 15:25:00|26318|26298|26323|26303|26326.6|26306.6|26318|26298|76
1581953400000|2020-02-17 15:30:00|26321.6|26301.6|26321.6|26301.6|26326.6|26306.6|26316.6|26296.6|156
1581953700000|2020-02-17 15:35:00|26320.1|26300.1|26320.1|26300.1|26326.6|26306.6|26318|26298|99
1581954000000|2020-02-17 15:40:00|26318|26298|26315.1|26295.1|26320.1|26300.1|26310.1|26290.1|93
1581954300000|2020-02-17 15:45:00|26311.6|26291.6|26317.6|26297.6|26320.1|26300.1|26305.1|26285.1|200
1581954600000|2020-02-17 15:50:00|26319.1|26299.1|26331.6|26311.6|26331.6|26311.6|26319.1|26299.1|150
1581954900000|2020-02-17 15:55:00|26330.1|26310.1|26330.1|26310.1|26336.6|26316.6|26330.1|26310.1|112
1581955200000|2020-02-17 16:00:00|26331.2|26311.2|26330.1|26310.1|26336.6|26316.6|26325.1|26305.1|239
1581955500000|2020-02-17 16:05:00|26329.1|26309.1|26334.1|26314.1|26335.5|26315.5|26326.6|26306.6|64
1581955800000|2020-02-17 16:10:00|26333|26313|26330.1|26310.1|26335.1|26315.1|26330.1|26310.1|48
1581956100000|2020-02-17 16:15:00|26329.1|26309.1|26325.1|26305.1|26330.1|26310.1|26321.6|26301.6|57
1581956400000|2020-02-17 16:20:00|26326.6|26306.6|26335.1|26315.1|26335.1|26315.1|26325.1|26305.1|129
1581956700000|2020-02-17 16:25:00|26331.6|26311.6|26335.1|26315.1|26335.1|26315.1|26326.6|26306.6|151
1581957000000|2020-02-17 16:30:00|26333|26313|26319.1|26299.1|26333|26313|26317.6|26297.6|124
1581957300000|2020-02-17 16:35:00|26316.2|26296.2|26321.6|26301.6|26321.6|26301.6|26308.7|26288.7|113
1581957600000|2020-02-17 16:40:00|26320.1|26300.1|26300.1|26280.1|26320.1|26300.1|26295.1|26275.1|143
1581957900000|2020-02-17 16:45:00|26299.1|26279.1|26319.1|26299.1|26319.1|26299.1|26291.6|26271.6|216
1581958200000|2020-02-17 16:50:00|26316.6|26296.6|26316.6|26296.6|26318|26298|26313.7|26293.7|51
1581958500000|2020-02-17 16:55:00|26315.2|26295.2|26315.2|26295.2|26324.1|26304.1|26313|26293|117
1581958800000|2020-02-17 17:00:00|26316.6|26296.6|26319.1|26299.1|26319.1|26299.1|26310.2|26290.2|25
1581959100000|2020-02-17 17:05:00|26321.6|26301.6|26326.6|26306.6|26330.2|26310.2|26321.6|26301.6|80
1581959400000|2020-02-17 17:10:00|26325.2|26305.2|26328.1|26308.1|26330.6|26310.6|26323.1|26303.1|48
1581959700000|2020-02-17 17:15:00|26330.2|26310.2|26330.2|26310.2|26335.2|26315.2|26328.1|26308.1|52
1581960000000|2020-02-17 17:20:00|26331.6|26311.6|26330.2|26310.2|26333.1|26313.1|26328.7|26308.7|60
1581960300000|2020-02-17 17:25:00|26328.7|26308.7|26330.2|26310.2|26330.2|26310.2|26327.7|26307.7|28
1581960600000|2020-02-17 17:30:00|26331.6|26311.6|26335.2|26315.2|26335.2|26315.2|26330.2|26310.2|35
1581960900000|2020-02-17 17:35:00|26333.7|26313.7|26330.2|26310.2|26335.2|26315.2|26330.2|26310.2|31
1581961200000|2020-02-17 17:40:00|26332.7|26312.7|26335.2|26315.2|26335.2|26315.2|26330.2|26310.2|29
1581961500000|2020-02-17 17:45:00|26336.6|26316.6|26335.2|26315.2|26340.2|26320.2|26335.2|26315.2|41
1581961800000|2020-02-17 17:50:00|26340.2|26320.2|26335.2|26315.2|26340.2|26320.2|26335.2|26315.2|92
1581962100000|2020-02-17 17:55:00|26333.7|26313.7|26328.7|26308.7|26336.6|26316.6|26325.2|26305.2|76
1581962400000|2020-02-17 18:00:00|26330.2|26310.2|26330.2|26310.2|26330.2|26310.2|26330.2|26310.2|0
1581980400000|2020-02-17 23:00:00|26274.7|26254.7|26241.8|26221.8|26274.7|26254.7|26220.3|26200.3|441
1581980700000|2020-02-17 23:05:00|26246.8|26226.8|26238.2|26218.2|26250.7|26230.7|26234.7|26214.7|118
1581981000000|2020-02-17 23:10:00|26239.7|26219.7|26236.8|26216.8|26246.8|26226.8|26233.2|26213.2|234
1581981300000|2020-02-17 23:15:00|26235.3|26215.3|26241.8|26221.8|26246.8|26226.8|26235.3|26215.3|65
1581981600000|2020-02-17 23:20:00|26242.8|26222.8|26213.3|26193.3|26243.9|26223.9|26213.3|26193.3|139
1581981900000|2020-02-17 23:25:00|26214.3|26194.3|26215.3|26195.3|26215.3|26195.3|26211.8|26191.8|121
1581982200000|2020-02-17 23:30:00|26216.8|26196.8|26243.3|26223.3|26243.3|26223.3|26216.8|26196.8|48
1581982500000|2020-02-17 23:35:00|26244.7|26224.7|26243.3|26223.3|26246.8|26226.8|26239.7|26219.7|58
1581982800000|2020-02-17 23:40:00|26241.8|26221.8|26248.3|26228.3|26249.7|26229.7|26241.8|26221.8|27
1581983100000|2020-02-17 23:45:00|26246.8|26226.8|26255.4|26235.4|26256.8|26236.8|26241.8|26221.8|91
1581983400000|2020-02-17 23:50:00|26251.8|26231.8|26255.4|26235.4|26256.8|26236.8|26251.8|26231.8|35
1581983700000|2020-02-17 23:55:00|26253.3|26233.3|26252.9|26232.9|26256.8|26236.8|26251.8|26231.8|24
1581984000000|2020-02-18 00:00:00|26254.3|26234.3|26242.2|26222.2|26254.3|26234.3|26242.2|26222.2|56
1581984300000|2020-02-18 00:05:00|26243.3|26223.3|26246.8|26226.8|26246.8|26226.8|26236.8|26216.8|97
1581984600000|2020-02-18 00:10:00|26245.4|26225.4|26240.4|26220.4|26255.4|26235.4|26240.4|26220.4|116
1581984900000|2020-02-18 00:15:00|26241.8|26221.8|26241.8|26221.8|26246.8|26226.8|26240.4|26220.4|36
1581985200000|2020-02-18 00:20:00|26243.3|26223.3|26233.3|26213.3|26243.3|26223.3|26233.3|26213.3|108
1581985500000|2020-02-18 00:25:00|26232.2|26212.2|26243.3|26223.3|26246.8|26226.8|26229.7|26209.7|33
1581985800000|2020-02-18 00:30:00|26241.8|26221.8|26238.3|26218.3|26241.8|26221.8|26233.3|26213.3|35
1581986100000|2020-02-18 00:35:00|26241.8|26221.8|26239.8|26219.8|26241.8|26221.8|26234.3|26214.3|51
1581986400000|2020-02-18 00:40:00|26238.3|26218.3|26236.8|26216.8|26245.8|26225.8|26236.8|26216.8|50
1581986700000|2020-02-18 00:45:00|26234.8|26214.8|26238.3|26218.3|26240.8|26220.8|26233.3|26213.3|75
1581987000000|2020-02-18 00:50:00|26241.8|26221.8|26250.4|26230.4|26253.9|26233.9|26239.3|26219.3|137
1581987300000|2020-02-18 00:55:00|26245.4|26225.4|26246.8|26226.8|26249.3|26229.3|26234.3|26214.3|205
1581987600000|2020-02-18 01:00:00|26251.8|26231.8|26236.9|26216.9|26298.3|26278.3|26233.3|26213.3|1308
1581987900000|2020-02-18 01:05:00|26238.3|26218.3|26220.4|26200.4|26238.3|26218.3|26215.4|26195.4|306
1581988200000|2020-02-18 01:10:00|26218.3|26198.3|26201.9|26181.9|26218.3|26198.3|26194.8|26174.8|457
1581988500000|2020-02-18 01:15:00|26198.3|26178.3|26226.9|26206.9|26231.9|26211.9|26196.9|26176.9|225
1581988800000|2020-02-18 01:20:00|26223.3|26203.3|26248.3|26228.3|26248.3|26228.3|26223.3|26203.3|195
1581989100000|2020-02-18 01:25:00|26246.9|26226.9|26248.3|26228.3|26263.3|26243.3|26246.9|26226.9|107
1581989400000|2020-02-18 01:30:00|26250.4|26230.4|26251.9|26231.9|26264.8|26244.8|26248.3|26228.3|163
1581989700000|2020-02-18 01:35:00|26249.4|26229.4|26238.3|26218.3|26249.4|26229.4|26233.3|26213.3|171
1581990000000|2020-02-18 01:40:00|26236.2|26216.2|26223.3|26203.3|26246.9|26226.9|26219.4|26199.4|411
1581990300000|2020-02-18 01:45:00|26221.2|26201.2|26206.9|26186.9|26223.3|26203.3|26201.9|26181.9|281
1581990600000|2020-02-18 01:50:00|26205.4|26185.4|26231.9|26211.9|26233.3|26213.3|26204.4|26184.4|138
1581990900000|2020-02-18 01:55:00|26230.8|26210.8|26229.4|26209.4|26236.9|26216.9|26228.3|26208.3|129
1581991200000|2020-02-18 02:00:00|26228.3|26208.3|26238.3|26218.3|26248.3|26228.3|26219.4|26199.4|171
1581991500000|2020-02-18 02:05:00|26239.4|26219.4|26243.3|26223.3|26246.9|26226.9|26233.3|26213.3|103
1581991800000|2020-02-18 02:10:00|26244.4|26224.4|26236.9|26216.9|26246.9|26226.9|26234.4|26214.4|58
1581992100000|2020-02-18 02:15:00|26235.4|26215.4|26235.8|26215.8|26237.3|26217.3|26226.9|26206.9|57
1581992400000|2020-02-18 02:20:00|26235.4|26215.4|26230.4|26210.4|26236.9|26216.9|26230.4|26210.4|45
1581992700000|2020-02-18 02:25:00|26227.9|26207.9|26221.9|26201.9|26229.4|26209.4|26221.9|26201.9|30
1581993000000|2020-02-18 02:30:00|26220.4|26200.4|26215.9|26195.9|26223.4|26203.4|26208.4|26188.4|209
1581993300000|2020-02-18 02:35:00|26217.3|26197.3|26208.4|26188.4|26223.4|26203.4|26203.4|26183.4|127
1581993600000|2020-02-18 02:40:00|26209.4|26189.4|26213.4|26193.4|26219.8|26199.8|26203.4|26183.4|162
1581993900000|2020-02-18 02:45:00|26211.9|26191.9|26213.4|26193.4|26213.4|26193.4|26203.4|26183.4|159
1581994200000|2020-02-18 02:50:00|26211.9|26191.9|26208.4|26188.4|26213.4|26193.4|26203.4|26183.4|226
1581994500000|2020-02-18 02:55:00|26210.9|26190.9|26186.9|26166.9|26213.4|26193.4|26186.9|26166.9|349
1581994800000|2020-02-18 03:00:00|26185.5|26165.5|26203.4|26183.4|26204.4|26184.4|26181.9|26161.9|365
1581995100000|2020-02-18 03:05:00|26200.5|26180.5|26205.5|26185.5|26206.9|26186.9|26193.4|26173.4|136
1581995400000|2020-02-18 03:10:00|26203.4|26183.4|26206.9|26186.9|26210.5|26190.5|26199|26179|138
1581995700000|2020-02-18 03:15:00|26209|26189|26194.4|26174.4|26210.5|26190.5|26194.4|26174.4|100
1581996000000|2020-02-18 03:20:00|26192.3|26172.3|26198|26178|26198.4|26178.4|26185.5|26165.5|86
1581996300000|2020-02-18 03:25:00|26200.5|26180.5|26201.9|26181.9|26206.9|26186.9|26196.9|26176.9|90
1581996600000|2020-02-18 03:30:00|26200.5|26180.5|26200.9|26180.9|26201.9|26181.9|26194.4|26174.4|43
1581996900000|2020-02-18 03:35:00|26199.4|26179.4|26191.9|26171.9|26199.4|26179.4|26190.5|26170.5|38
1581997200000|2020-02-18 03:40:00|26190.5|26170.5|26191.9|26171.9|26193.4|26173.4|26190.5|26170.5|18
1581997500000|2020-02-18 03:45:00|26193.4|26173.4|26186.9|26166.9|26193.4|26173.4|26186.9|26166.9|31
1581997800000|2020-02-18 03:50:00|26188.4|26168.4|26186.9|26166.9|26188.4|26168.4|26183.4|26163.4|89
1581998100000|2020-02-18 03:55:00|26185.5|26165.5|26185.5|26165.5|26186.9|26166.9|26181.9|26161.9|382
1581998400000|2020-02-18 04:00:00|26186.9|26166.9|26183.4|26163.4|26186.9|26166.9|26181.9|26161.9|49
1581998700000|2020-02-18 04:05:00|26185.5|26165.5|26181.9|26161.9|26186.9|26166.9|26179|26159|47
1581999000000|2020-02-18 04:10:00|26180.5|26160.5|26171.9|26151.9|26181.9|26161.9|26166.9|26146.9|95
1581999300000|2020-02-18 04:15:00|26173.4|26153.4|26175.5|26155.5|26175.5|26155.5|26170.5|26150.5|27
1581999600000|2020-02-18 04:20:00|26177|26157|26177|26157|26178.4|26158.4|26175.5|26155.5|65
1581999900000|2020-02-18 04:25:00|26178.4|26158.4|26175.5|26155.5|26178.4|26158.4|26175.5|26155.5|21
1582000200000|2020-02-18 04:30:00|26177|26157|26180.5|26160.5|26180.5|26160.5|26174.9|26154.9|51
1582000500000|2020-02-18 04:35:00|26182|26162|26183.4|26163.4|26183.4|26163.4|26180.5|26160.5|15
1582000800000|2020-02-18 04:40:00|26182|26162|26183.4|26163.4|26183.4|26163.4|26180.5|26160.5|13
1582001100000|2020-02-18 04:45:00|26182|26162|26182|26162|26185.5|26165.5|26182|26162|48
1582001400000|2020-02-18 04:50:00|26180.5|26160.5|26183.4|26163.4|26183.4|26163.4|26180.5|26160.5|25
1582001700000|2020-02-18 04:55:00|26185.5|26165.5|26187|26167|26187|26167|26185.5|26165.5|27
1582002000000|2020-02-18 05:00:00|26185.5|26165.5|26182|26162|26187|26167|26178.4|26158.4|103
1582002300000|2020-02-18 05:05:00|26183.4|26163.4|26183.4|26163.4|26187|26167|26180.5|26160.5|23
1582002600000|2020-02-18 05:10:00|26182|26162|26187|26167|26187|26167|26182|26162|48
1582002900000|2020-02-18 05:15:00|26185.5|26165.5|26185.5|26165.5|26187|26167|26183.4|26163.4|38
1582003200000|2020-02-18 05:20:00|26183.4|26163.4|26175.5|26155.5|26183.4|26163.4|26174.5|26154.5|134
1582003500000|2020-02-18 05:25:00|26177|26157|26182|26162|26187|26167|26177|26157|60
1582003800000|2020-02-18 05:30:00|26181|26161|26183.5|26163.5|26183.5|26163.5|26172|26152|150
1582004100000|2020-02-18 05:35:00|26184.5|26164.5|26202|26182|26202|26182|26182|26162|142
1582004400000|2020-02-18 05:40:00|26200.5|26180.5|26214.9|26194.9|26214.9|26194.9|26200.5|26180.5|179
1582004700000|2020-02-18 05:45:00|26215.5|26195.5|26224.9|26204.9|26224.9|26204.9|26213.5|26193.5|149
1582005000000|2020-02-18 05:50:00|26226.4|26206.4|26231|26211|26231|26211|26218.5|26198.5|136
1582005300000|2020-02-18 05:55:00|26229.5|26209.5|26233.5|26213.5|26238.5|26218.5|26229.5|26209.5|175
1582005600000|2020-02-18 06:00:00|26232|26212|26238.5|26218.5|26242|26222|26227|26207|125
1582005900000|2020-02-18 06:05:00|26237|26217|26247|26227|26247|26227|26237|26217|76
1582006200000|2020-02-18 06:10:00|26248.5|26228.5|26229.9|26209.9|26248.5|26228.5|26222|26202|218
1582006500000|2020-02-18 06:15:00|26228.5|26208.5|26227|26207|26229.9|26209.9|26214.5|26194.5|172
1582006800000|2020-02-18 06:20:00|26224.5|26204.5|26217|26197|26227|26207|26214.9|26194.9|118
1582007100000|2020-02-18 06:25:00|26218.5|26198.5|26207|26187|26222|26202|26207|26187|104
1582007400000|2020-02-18 06:30:00|26208.5|26188.5|26223.5|26203.5|26228.5|26208.5|26203.5|26183.5|275
1582007700000|2020-02-18 06:35:00|26222|26202|26223.5|26203.5|26228.5|26208.5|26217|26197|83
1582008000000|2020-02-18 06:40:00|26225|26205|26237|26217|26238.5|26218.5|26225|26205|100
1582008300000|2020-02-18 06:45:00|26235.6|26215.6|26210.6|26190.6|26237|26217|26210.6|26190.6|253
1582008600000|2020-02-18 06:50:00|26212|26192|26195.6|26175.6|26212|26192|26195.6|26175.6|249
1582008900000|2020-02-18 06:55:00|26197|26177|26192|26172|26199.5|26179.5|26190.6|26170.6|191
1582009200000|2020-02-18 07:00:00|26193.1|26173.1|26180.6|26160.6|26203.5|26183.5|26179.1|26159.1|110
1582009500000|2020-02-18 07:05:00|26177|26157|26190.6|26170.6|26193.5|26173.5|26177|26157|137
1582009800000|2020-02-18 07:10:00|26192|26172|26175.6|26155.6|26195.6|26175.6|26175.6|26155.6|80
1582010100000|2020-02-18 07:15:00|26173.5|26153.5|26188.5|26168.5|26188.5|26168.5|26145|26125|343
1582010400000|2020-02-18 07:20:00|26189.5|26169.5|26198.5|26178.5|26198.5|26178.5|26182|26162|84
1582010700000|2020-02-18 07:25:00|26200|26180|26199.5|26179.5|26214.5|26194.5|26199.5|26179.5|162
1582011000000|2020-02-18 07:30:00|26199.6|26179.6|26183.1|26163.1|26201|26181|26183.1|26163.1|118
1582011300000|2020-02-18 07:35:00|26184.1|26164.1|26188.5|26168.5|26192.1|26172.1|26179.1|26159.1|80
1582011600000|2020-02-18 07:40:00|26187.1|26167.1|26188.5|26168.5|26198.5|26178.5|26187.1|26167.1|81
1582011900000|2020-02-18 07:45:00|26187.1|26167.1|26178.5|26158.5|26187.1|26167.1|26177.1|26157.1|147
1582012200000|2020-02-18 07:50:00|26180.6|26160.6|26143.5|26123.5|26182.1|26162.1|26127.1|26107.1|464
1582012500000|2020-02-18 07:55:00|26145|26125|26148.5|26128.5|26165|26145|26143.5|26123.5|186
1582012800000|2020-02-18 08:00:00|26147.1|26127.1|26185.6|26165.6|26187.1|26167.1|26118.1|26098.1|573
1582013100000|2020-02-18 08:05:00|26184.6|26164.6|26158.5|26138.5|26184.6|26164.6|26157.1|26137.1|272
1582013400000|2020-02-18 08:10:00|26160.6|26140.6|26168.5|26148.5|26182.1|26162.1|26152.5|26132.5|258
1582013700000|2020-02-18 08:15:00|26167.1|26147.1|26138.5|26118.5|26169.6|26149.6|26138.5|26118.5|173
1582014000000|2020-02-18 08:20:00|26140.6|26120.6|26127.1|26107.1|26147.1|26127.1|26112.1|26092.1|302
1582014300000|2020-02-18 08:25:00|26125|26105|26103.5|26083.5|26132.1|26112.1|26102.1|26082.1|277
1582014600000|2020-02-18 08:30:00|26107.1|26087.1|26137.1|26117.1|26153.5|26133.5|26104.6|26084.6|311
1582014900000|2020-02-18 08:35:00|26138.5|26118.5|26157.1|26137.1|26157.1|26137.1|26138.5|26118.5|117
1582015200000|2020-02-18 08:40:00|26158.6|26138.6|26168.6|26148.6|26178.6|26158.6|26158.6|26138.6|162
1582015500000|2020-02-18 08:45:00|26167.1|26147.1|26154.6|26134.6|26172.1|26152.1|26153.6|26133.6|116
1582015800000|2020-02-18 08:50:00|26156.1|26136.1|26157.5|26137.5|26157.5|26137.5|26143.6|26123.6|170
1582016100000|2020-02-18 08:55:00|26158.6|26138.6|26160|26140|26162.5|26142.5|26153.6|26133.6|79
1582016400000|2020-02-18 09:00:00|26162.5|26142.5|26083.6|26063.6|26170.5|26150.5|26080|26060|617
1582016700000|2020-02-18 09:05:00|26085|26065|26061.5|26041.5|26088.6|26068.6|26056.5|26036.5|505
1582017000000|2020-02-18 09:10:00|26060|26040|26014|25994|26065|26045|26000|25980|653
1582017300000|2020-02-18 09:15:00|26011.5|25991.5|26050|26030|26051.5|26031.5|26010|25990|238
1582017600000|2020-02-18 09:20:00|26051.5|26031.5|26051.5|26031.5|26053|26033|26040|26020|202
1582017900000|2020-02-18 09:25:00|26053|26033|26061.5|26041.5|26069.4|26049.4|26053|26033|183
1582018200000|2020-02-18 09:30:00|26060|26040|26066.5|26046.5|26066.5|26046.5|26045|26025|148
1582018500000|2020-02-18 09:35:00|26065|26045|26066.5|26046.5|26071.5|26051.5|26063|26043|107
1582018800000|2020-02-18 09:40:00|26065.1|26045.1|26066.5|26046.5|26071.5|26051.5|26065.1|26045.1|113
1582019100000|2020-02-18 09:45:00|26065.1|26045.1|26066.5|26046.5|26066.5|26046.5|26063|26043|65
1582019400000|2020-02-18 09:50:00|26065.1|26045.1|26066.5|26046.5|26071.5|26051.5|26065.1|26045.1|95
1582019700000|2020-02-18 09:55:00|26065.1|26045.1|26070.1|26050.1|26072.1|26052.1|26063.6|26043.6|112
1582020000000|2020-02-18 10:00:00|26071.5|26051.5|26043.6|26023.6|26071.5|26051.5|26038.6|26018.6|154
1582020300000|2020-02-18 10:05:00|26045.1|26025.1|26057.1|26037.1|26057.1|26037.1|26038.6|26018.6|103
1582020600000|2020-02-18 10:10:00|26055.1|26035.1|26069|26049|26069|26049|26055.1|26035.1|121
1582020900000|2020-02-18 10:15:00|26070.1|26050.1|26108.6|26088.6|26112.1|26092.1|26070.1|26050.1|242
1582021200000|2020-02-18 10:20:00|26110.1|26090.1|26060.1|26040.1|26110.1|26090.1|26060.1|26040.1|316
1582021500000|2020-02-18 10:25:00|26056.5|26036.5|26058|26038|26071.1|26051.1|26056.5|26036.5|218
1582021800000|2020-02-18 10:30:00|26059|26039|26073.6|26053.6|26090.1|26070.1|26056.5|26036.5|244
1582022100000|2020-02-18 10:35:00|26075.1|26055.1|26082.6|26062.6|26087.6|26067.6|26073.6|26053.6|99
1582022400000|2020-02-18 10:40:00|26083.6|26063.6|26073|26053|26086.6|26066.6|26073|26053|68
1582022700000|2020-02-18 10:45:00|26075.1|26055.1|26061.1|26041.1|26076.6|26056.6|26059.7|26039.7|104
1582023000000|2020-02-18 10:50:00|26059.7|26039.7|26053.6|26033.6|26066.6|26046.6|26053.6|26033.6|111
1582023300000|2020-02-18 10:55:00|26055.1|26035.1|26070.1|26050.1|26071.6|26051.6|26053.6|26033.6|136
1582023600000|2020-02-18 11:00:00|26071.6|26051.6|26070.1|26050.1|26075.1|26055.1|26066.6|26046.6|86
1582023900000|2020-02-18 11:05:00|26071.6|26051.6|26073.6|26053.6|26076.6|26056.6|26068.6|26048.6|53
1582024200000|2020-02-18 11:10:00|26072.6|26052.6|26078.6|26058.6|26078.6|26058.6|26070.1|26050.1|68
1582024500000|2020-02-18 11:15:00|26080.1|26060.1|26070.1|26050.1|26085.1|26065.1|26069.7|26049.7|127
1582024800000|2020-02-18 11:20:00|26072.6|26052.6|26061.6|26041.6|26073.6|26053.6|26058.6|26038.6|104
1582025100000|2020-02-18 11:25:00|26062.6|26042.6|26093.6|26073.6|26103.6|26083.6|26062.6|26042.6|271
1582025400000|2020-02-18 11:30:00|26092.2|26072.2|26076.6|26056.6|26093.6|26073.6|26063.6|26043.6|134
1582025700000|2020-02-18 11:35:00|26078.1|26058.1|26078.6|26058.6|26082.6|26062.6|26073.6|26053.6|63
1582026000000|2020-02-18 11:40:00|26076.6|26056.6|26070.7|26050.7|26081.6|26061.6|26070.7|26050.7|128
1582026300000|2020-02-18 11:45:00|26068.7|26048.7|26076.2|26056.2|26077.6|26057.6|26068.7|26048.7|93
1582026600000|2020-02-18 11:50:00|26075.1|26055.1|26059.1|26039.1|26075.1|26055.1|26048.7|26028.7|221
1582026900000|2020-02-18 11:55:00|26060.6|26040.6|26052.6|26032.6|26060.6|26040.6|26046.6|26026.6|122
1582027200000|2020-02-18 12:00:00|26053.7|26033.7|26043.7|26023.7|26058.7|26038.7|26038.7|26018.7|153
1582027500000|2020-02-18 12:05:00|26045.1|26025.1|26040.7|26020.7|26064.7|26044.7|26035.7|26015.7|1011
1582027800000|2020-02-18 12:10:00|26042.2|26022.2|26019.7|25999.7|26043.7|26023.7|26008.7|25988.7|413
1582028100000|2020-02-18 12:15:00|26018.7|25998.7|26023.7|26003.7|26023.7|26003.7|26017.2|25997.2|158
1582028400000|2020-02-18 12:20:00|26025.1|26005.1|26023.7|26003.7|26032.2|26012.2|26020.7|26000.7|154
1582028700000|2020-02-18 12:25:00|26024.7|26004.7|26057.2|26037.2|26060.7|26040.7|26022.2|26002.2|192
1582029000000|2020-02-18 12:30:00|26058.7|26038.7|26032.2|26012.2|26068.7|26048.7|26022.2|26002.2|415
1582029300000|2020-02-18 12:35:00|26033.7|26013.7|26037.2|26017.2|26055.7|26035.7|26033.7|26013.7|228
1582029600000|2020-02-18 12:40:00|26036.2|26016.2|26043.7|26023.7|26048.7|26028.7|26033.7|26013.7|505
1582029900000|2020-02-18 12:45:00|26047.2|26027.2|26003.7|25983.7|26051.2|26031.2|25988.7|25968.7|470
1582030200000|2020-02-18 12:50:00|26007.2|25987.2|26042.2|26022.2|26042.2|26022.2|26007.2|25987.2|331
1582030500000|2020-02-18 12:55:00|26043.2|26023.2|26045.7|26025.7|26052.2|26032.2|26040.7|26020.7|287
1582030800000|2020-02-18 13:00:00|26047.2|26027.2|26033.7|26013.7|26053.7|26033.7|26017.2|25997.2|329
1582031100000|2020-02-18 13:05:00|26032.2|26012.2|26047.2|26027.2|26050.8|26030.8|26032.2|26012.2|370
1582031400000|2020-02-18 13:10:00|26048.7|26028.7|26080.8|26060.8|26093.7|26073.7|26047.2|26027.2|757
1582031700000|2020-02-18 13:15:00|26077.2|26057.2|26063.7|26043.7|26098.7|26078.7|26060.8|26040.8|450
1582032000000|2020-02-18 13:20:00|26065.8|26045.8|26066.2|26046.2|26100.8|26080.8|26064.7|26044.7|514
1582032300000|2020-02-18 13:25:00|26067.2|26047.2|26063.7|26043.7|26076.6|26056.6|26054.7|26034.7|594
1582032600000|2020-02-18 13:30:00|26065.2|26045.2|26073.7|26053.7|26077.2|26057.2|26065.2|26045.2|294
1582032900000|2020-02-18 13:35:00|26072.2|26052.2|26050.2|26030.2|26077.2|26057.2|26037.2|26017.2|512
1582033200000|2020-02-18 13:40:00|26048.7|26028.7|26048.7|26028.7|26055.8|26035.8|26042.2|26022.2|268
1582033500000|2020-02-18 13:45:00|26047.2|26027.2|26042.2|26022.2|26057.2|26037.2|26023.7|26003.7|438
1582033800000|2020-02-18 13:50:00|26040.8|26020.8|26054.3|26034.3|26060.8|26040.8|26037.2|26017.2|322
1582034100000|2020-02-18 13:55:00|26055.8|26035.8|26038.7|26018.7|26055.8|26035.8|26033.7|26013.7|214
1582034400000|2020-02-18 14:00:00|26039.8|26019.8|26023.7|26003.7|26063.7|26043.7|26023.7|26003.7|382
1582034700000|2020-02-18 14:05:00|26022.3|26002.3|26049.8|26029.8|26049.8|26029.8|26017.3|25997.3|479
1582035000000|2020-02-18 14:10:00|26054.8|26034.8|26033.7|26013.7|26060.8|26040.8|26027.3|26007.3|258
1582035300000|2020-02-18 14:15:00|26034.8|26014.8|26050.2|26030.2|26054.8|26034.8|26033.7|26013.7|256
1582035600000|2020-02-18 14:20:00|26048.7|26028.7|26077.3|26057.3|26082.3|26062.3|26048.7|26028.7|280
1582035900000|2020-02-18 14:25:00|26075.8|26055.8|26068.7|26048.7|26078.7|26058.7|26060.8|26040.8|363
1582036200000|2020-02-18 14:30:00|26070.8|26050.8|26111.7|26091.7|26125.8|26105.8|26068.7|26048.7|926
1582036500000|2020-02-18 14:35:00|26112.7|26092.7|26135.8|26115.8|26138.3|26118.3|26077.3|26057.3|814
1582036800000|2020-02-18 14:40:00|26137.3|26117.3|26177.3|26157.3|26210.8|26190.8|26135.8|26115.8|1220
1582037100000|2020-02-18 14:45:00|26175.8|26155.8|26185.2|26165.2|26205.8|26185.8|26172.3|26152.3|620
1582037400000|2020-02-18 14:50:00|26187.3|26167.3|26172.3|26152.3|26194.8|26174.8|26165.8|26145.8|587
1582037700000|2020-02-18 14:55:00|26170.8|26150.8|26155.8|26135.8|26177.3|26157.3|26150.2|26130.2|450
1582038000000|2020-02-18 15:00:00|26153.8|26133.8|26175.8|26155.8|26177.3|26157.3|26152.3|26132.3|461
1582038300000|2020-02-18 15:05:00|26174.8|26154.8|26202.3|26182.3|26204.8|26184.8|26165.2|26145.2|539
1582038600000|2020-02-18 15:10:00|26203.8|26183.8|26212.7|26192.7|26218.8|26198.8|26190.8|26170.8|497
1582038900000|2020-02-18 15:15:00|26211.7|26191.7|26219.8|26199.8|26220.8|26200.8|26195.2|26175.2|418
1582039200000|2020-02-18 15:20:00|26220.8|26200.8|26208.8|26188.8|26223.8|26203.8|26208.8|26188.8|411
1582039500000|2020-02-18 15:25:00|26205.8|26185.8|26179.8|26159.8|26208.8|26188.8|26177.3|26157.3|480
1582039800000|2020-02-18 15:30:00|26181.3|26161.3|26193.8|26173.8|26210.8|26190.8|26179.8|26159.8|474
1582040100000|2020-02-18 15:35:00|26188.8|26168.8|26198.8|26178.8|26200.8|26180.8|26188.8|26168.8|436
1582040400000|2020-02-18 15:40:00|26199.8|26179.8|26200.8|26180.8|26201.3|26181.3|26185.3|26165.3|328
1582040700000|2020-02-18 15:45:00|26198.8|26178.8|26218.8|26198.8|26228.8|26208.8|26198.8|26178.8|633
1582041000000|2020-02-18 15:50:00|26217.3|26197.3|26193.8|26173.8|26218.8|26198.8|26192.3|26172.3|251
1582041300000|2020-02-18 15:55:00|26192.3|26172.3|26183.8|26163.8|26206.3|26186.3|26183.8|26163.8|415
1582041600000|2020-02-18 16:00:00|26185.8|26165.8|26197.3|26177.3|26197.3|26177.3|26185.8|26165.8|329
1582041900000|2020-02-18 16:05:00|26195.8|26175.8|26183.8|26163.8|26197.3|26177.3|26183.8|26163.8|518
1582042200000|2020-02-18 16:10:00|26184.8|26164.8|26180.3|26160.3|26195.8|26175.8|26180.3|26160.3|373
1582042500000|2020-02-18 16:15:00|26178.8|26158.8|26167.3|26147.3|26180.8|26160.8|26163.8|26143.8|392
1582042800000|2020-02-18 16:20:00|26166.3|26146.3|26150.9|26130.9|26178.8|26158.8|26147.3|26127.3|351
1582043100000|2020-02-18 16:25:00|26147.3|26127.3|26124.8|26104.8|26148.8|26128.8|26103.8|26083.8|1588
1582043400000|2020-02-18 16:30:00|26123.8|26103.8|26138.8|26118.8|26145.9|26125.9|26118.8|26098.8|365
1582043700000|2020-02-18 16:35:00|26139.8|26119.8|26115.9|26095.9|26145.9|26125.9|26110.9|26090.9|333
1582044000000|2020-02-18 16:40:00|26113.8|26093.8|26077.3|26057.3|26122.3|26102.3|26072.3|26052.3|445
1582044300000|2020-02-18 16:45:00|26075.9|26055.9|26098.8|26078.8|26104.4|26084.4|26075.9|26055.9|322
1582044600000|2020-02-18 16:50:00|26097.3|26077.3|26088.8|26068.8|26108.8|26088.8|26087.3|26067.3|240
1582044900000|2020-02-18 16:55:00|26087.3|26067.3|26059.8|26039.8|26093.8|26073.8|26058.4|26038.4|402
1582045200000|2020-02-18 17:00:00|26058.4|26038.4|26065.9|26045.9|26075.9|26055.9|26040.9|26020.9|560
1582045500000|2020-02-18 17:05:00|26067.3|26047.3|26070.9|26050.9|26072.3|26052.3|26056.3|26036.3|1258
1582045800000|2020-02-18 17:10:00|26075.9|26055.9|26091.8|26071.8|26092.8|26072.8|26075.9|26055.9|1302
1582046100000|2020-02-18 17:15:00|26093.8|26073.8|26096.8|26076.8|26098.8|26078.8|26081.8|26061.8|371
1582046400000|2020-02-18 17:20:00|26097.8|26077.8|26090.3|26070.3|26100.3|26080.3|26086.8|26066.8|222
1582046700000|2020-02-18 17:25:00|26093.8|26073.8|26081.8|26061.8|26096.8|26076.8|26078.3|26058.3|349
1582047000000|2020-02-18 17:30:00|26082.8|26062.8|26100.8|26080.8|26100.8|26080.8|26081.8|26061.8|254
1582047300000|2020-02-18 17:35:00|26101.8|26081.8|26102.8|26082.8|26104.3|26084.3|26096.8|26076.8|249
1582047600000|2020-02-18 17:40:00|26101.8|26081.8|26103.8|26083.8|26106.3|26086.3|26096.8|26076.8|259
1582047900000|2020-02-18 17:45:00|26105.3|26085.3|26101.8|26081.8|26105.3|26085.3|26098.8|26078.8|237
1582048200000|2020-02-18 17:50:00|26103.8|26083.8|26091.8|26071.8|26103.8|26083.8|26091.8|26071.8|276
1582048500000|2020-02-18 17:55:00|26093.8|26073.8|26102.8|26082.8|26106.8|26086.8|26076.8|26056.8|1012
1582048800000|2020-02-18 18:00:00|26101.8|26081.8|26100.3|26080.3|26108.9|26088.9|26088.9|26068.9|340
1582049100000|2020-02-18 18:05:00|26098.9|26078.9|26100.3|26080.3|26103.9|26083.9|26098.9|26078.9|132
1582049400000|2020-02-18 18:10:00|26101.8|26081.8|26102.8|26082.8|26106.8|26086.8|26100.3|26080.3|172
1582049700000|2020-02-18 18:15:00|26101.8|26081.8|26107.8|26087.8|26110.3|26090.3|26100.3|26080.3|570
1582050000000|2020-02-18 18:20:00|26106.8|26086.8|26103.9|26083.9|26110.3|26090.3|26097.8|26077.8|390
1582050300000|2020-02-18 18:25:00|26106.8|26086.8|26101.8|26081.8|26106.8|26086.8|26101.8|26081.8|73
1582050600000|2020-02-18 18:30:00|26100.3|26080.3|26100.3|26080.3|26107.8|26087.8|26100.3|26080.3|89
1582050900000|2020-02-18 18:35:00|26098.9|26078.9|26098.9|26078.9|26098.9|26078.9|26093.9|26073.9|99
1582051200000|2020-02-18 18:40:00|26101.4|26081.4|26101.8|26081.8|26105.4|26085.4|26098.9|26078.9|103
1582051500000|2020-02-18 18:45:00|26100.4|26080.4|26106.8|26086.8|26109.8|26089.8|26100.4|26080.4|170
1582051800000|2020-02-18 18:50:00|26105.4|26085.4|26081.8|26061.8|26105.4|26085.4|26081.8|26061.8|1507
1582052100000|2020-02-18 18:55:00|26083.3|26063.3|26079.8|26059.8|26084.8|26064.8|26078.3|26058.3|102
1582052400000|2020-02-18 19:00:00|26078.3|26058.3|26071.8|26051.8|26079.8|26059.8|26071.8|26051.8|78
1582052700000|2020-02-18 19:05:00|26073.3|26053.3|26076.8|26056.8|26078.3|26058.3|26071.8|26051.8|38
1582053000000|2020-02-18 19:10:00|26078.3|26058.3|26078.3|26058.3|26078.3|26058.3|26076.8|26056.8|30
1582053300000|2020-02-18 19:15:00|26079.8|26059.8|26088.3|26068.3|26091.8|26071.8|26078.3|26058.3|151
1582053600000|2020-02-18 19:20:00|26085.8|26065.8|26093.3|26073.3|26093.3|26073.3|26081.9|26061.9|68
1582053900000|2020-02-18 19:25:00|26094.8|26074.8|26108.3|26088.3|26111.9|26091.9|26094.8|26074.8|123
1582054200000|2020-02-18 19:30:00|26109.8|26089.8|26108.3|26088.3|26109.8|26089.8|26108.3|26088.3|68
1582054500000|2020-02-18 19:35:00|26109.8|26089.8|26108.3|26088.3|26109.8|26089.8|26106.9|26086.9|73
1582054800000|2020-02-18 19:40:00|26106.9|26086.9|26114.8|26094.8|26114.8|26094.8|26106.9|26086.9|69
1582055100000|2020-02-18 19:45:00|26116.9|26096.9|26114.8|26094.8|26119.8|26099.8|26111.3|26091.3|50
1582055400000|2020-02-18 19:50:00|26116.3|26096.3|26116.3|26096.3|26116.3|26096.3|26114.8|26094.8|24
1582055700000|2020-02-18 19:55:00|26114.8|26094.8|26114.8|26094.8|26119.8|26099.8|26114.8|26094.8|30
1582056000000|2020-02-18 20:00:00|26116.9|26096.9|26114.8|26094.8|26119.8|26099.8|26114.8|26094.8|23
1582056300000|2020-02-18 20:05:00|26113.4|26093.4|26113.4|26093.4|26114.8|26094.8|26111.9|26091.9|19
1582056600000|2020-02-18 20:10:00|26111.9|26091.9|26116.9|26096.9|26116.9|26096.9|26111.9|26091.9|22
1582056900000|2020-02-18 20:15:00|26118.4|26098.4|26118.4|26098.4|26119.8|26099.8|26116.9|26096.9|31
1582057200000|2020-02-18 20:20:00|26116.9|26096.9|26118.4|26098.4|26123.4|26103.4|26116.9|26096.9|65
1582057500000|2020-02-18 20:25:00|26119.8|26099.8|26118.4|26098.4|26124.8|26104.8|26116.9|26096.9|39
1582057800000|2020-02-18 20:30:00|26119.8|26099.8|26119.9|26099.9|26119.9|26099.9|26118.4|26098.4|35
1582058100000|2020-02-18 20:35:00|26118.4|26098.4|26118.4|26098.4|26119.9|26099.9|26118.4|26098.4|11
1582058400000|2020-02-18 20:40:00|26119.9|26099.9|26119.9|26099.9|26119.9|26099.9|26118.4|26098.4|14
1582058700000|2020-02-18 20:45:00|26121.9|26101.9|26116.9|26096.9|26123.4|26103.4|26116.9|26096.9|33
1582059000000|2020-02-18 20:50:00|26118.4|26098.4|26121.9|26101.9|26121.9|26101.9|26116.9|26096.9|63
1582059300000|2020-02-18 20:55:00|26123.4|26103.4|26128.4|26108.4|26131.9|26111.9|26118.4|26098.4|138
1582059600000|2020-02-18 21:00:00|26129.9|26109.9|26123.4|26103.4|26129.9|26109.9|26121.9|26101.9|60
1582059900000|2020-02-18 21:05:00|26121.9|26101.9|26133.4|26113.4|26133.4|26113.4|26121.9|26101.9|103
1582060200000|2020-02-18 21:10:00|26134.9|26114.9|26138.4|26118.4|26141.9|26121.9|26134.9|26114.9|63
1582060500000|2020-02-18 21:15:00|26139.9|26119.9|26139.9|26119.9|26139.9|26119.9|26138.4|26118.4|18
1582060800000|2020-02-18 21:20:00|26138.4|26118.4|26133.4|26113.4|26138.4|26118.4|26133.4|26113.4|35
1582061100000|2020-02-18 21:25:00|26134.9|26114.9|26139.9|26119.9|26139.9|26119.9|26131.9|26111.9|19
1582061400000|2020-02-18 21:30:00|26138.4|26118.4|26142.9|26122.9|26142.9|26122.9|26138.4|26118.4|47
1582061700000|2020-02-18 21:35:00|26144.9|26124.9|26143.4|26123.4|26146.4|26126.4|26143.4|26123.4|36
1582062000000|2020-02-18 21:40:00|26141.9|26121.9|26143.4|26123.4|26144.9|26124.9|26139.9|26119.9|23
1582062300000|2020-02-18 21:45:00|26144.9|26124.9|26143.4|26123.4|26144.9|26124.9|26143.4|26123.4|18
1582062600000|2020-02-18 21:50:00|26144.9|26124.9|26147.4|26127.4|26147.4|26127.4|26143.4|26123.4|19
1582062900000|2020-02-18 21:55:00|26146.4|26126.4|26148.4|26128.4|26150.9|26130.9|26146.4|26126.4|32
1582066800000|2020-02-18 23:00:00|26110.9|26090.9|26149.9|26129.9|26152.4|26132.4|26101.8|26081.8|230
1582067100000|2020-02-18 23:05:00|26151|26131|26149.9|26129.9|26153.5|26133.5|26149.9|26129.9|15
1582067400000|2020-02-18 23:10:00|26148.5|26128.5|26145|26125|26148.5|26128.5|26141|26121|56
1582067700000|2020-02-18 23:15:00|26146|26126|26148.5|26128.5|26150|26130|26145|26125|27
1582068000000|2020-02-18 23:20:00|26150|26130|26152|26132|26152|26132|26148.5|26128.5|12
1582068300000|2020-02-18 23:25:00|26153.5|26133.5|26155|26135|26155|26135|26152|26132|9
1582068600000|2020-02-18 23:30:00|26157.5|26137.5|26153.5|26133.5|26157.5|26137.5|26153.5|26133.5|42
1582068900000|2020-02-18 23:35:00|26152|26132|26145.5|26125.5|26152|26132|26145.5|26125.5|36
1582069200000|2020-02-18 23:40:00|26143.5|26123.5|26140|26120|26143.5|26123.5|26138.5|26118.5|158
1582069500000|2020-02-18 23:45:00|26138.5|26118.5|26138.5|26118.5|26143.5|26123.5|26138.5|26118.5|44
1582069800000|2020-02-18 23:50:00|26140|26120|26140|26120|26140|26120|26134.5|26114.5|65
1582070100000|2020-02-18 23:55:00|26142|26122|26164|26144|26169.5|26149.5|26142|26122|164
1582070400000|2020-02-19 00:00:00|26165.5|26145.5|26172|26152|26177|26157|26163.5|26143.5|85
1582070700000|2020-02-19 00:05:00|26171|26151|26162|26142|26177|26157|26162|26142|45
1582071000000|2020-02-19 00:10:00|26160.5|26140.5|26159.5|26139.5|26162|26142|26153.5|26133.5|37
1582071300000|2020-02-19 00:15:00|26161|26141|26154.5|26134.5|26162|26142|26154.5|26134.5|12
1582071600000|2020-02-19 00:20:00|26156|26136|26157|26137|26159.5|26139.5|26156|26136|17
1582071900000|2020-02-19 00:25:00|26158.5|26138.5|26163.5|26143.5|26167|26147|26157|26137|31
1582072200000|2020-02-19 00:30:00|26162|26142|26158.5|26138.5|26163.5|26143.5|26158.5|26138.5|13
1582072500000|2020-02-19 00:35:00|26162|26142|26172|26152|26172|26152|26158.5|26138.5|44
1582072800000|2020-02-19 00:40:00|26173.5|26153.5|26172|26152|26175.5|26155.5|26168.5|26148.5|36
1582073100000|2020-02-19 00:45:00|26171|26151|26172|26152|26172|26152|26167|26147|39
1582073400000|2020-02-19 00:50:00|26174.1|26154.1|26172|26152|26177|26157|26172|26152|61
1582073700000|2020-02-19 00:55:00|26173.5|26153.5|26186|26166|26195|26175|26172|26152|231
1582074000000|2020-02-19 01:00:00|26183.5|26163.5|26155|26135|26205|26185|26155|26135|671
1582074300000|2020-02-19 01:05:00|26154|26134|26147.5|26127.5|26170|26150|26147.5|26127.5|418
1582074600000|2020-02-19 01:10:00|26148.5|26128.5|26146|26126|26157.5|26137.5|26140|26120|220
1582074900000|2020-02-19 01:15:00|26147.1|26127.1|26140|26120|26148.5|26128.5|26117.1|26097.1|349
1582075200000|2020-02-19 01:20:00|26138.5|26118.5|26145|26125|26151.5|26131.5|26138.5|26118.5|103
1582075500000|2020-02-19 01:25:00|26143.5|26123.5|26132.5|26112.5|26153.5|26133.5|26132.1|26112.1|117
1582075800000|2020-02-19 01:30:00|26133.5|26113.5|26160|26140|26160|26140|26127.1|26107.1|158
1582076100000|2020-02-19 01:35:00|26161.1|26141.1|26156.1|26136.1|26165|26145|26150|26130|154
1582076400000|2020-02-19 01:40:00|26158.6|26138.6|26168.6|26148.6|26172.1|26152.1|26153.6|26133.6|147
1582076700000|2020-02-19 01:45:00|26170|26150|26166.1|26146.1|26183.6|26163.6|26162.5|26142.5|139
1582077000000|2020-02-19 01:50:00|26167.5|26147.5|26193.6|26173.6|26193.6|26173.6|26167.1|26147.1|106
1582077300000|2020-02-19 01:55:00|26191.1|26171.1|26197.1|26177.1|26197.1|26177.1|26188.6|26168.6|148
1582077600000|2020-02-19 02:00:00|26198.6|26178.6|26183.6|26163.6|26201.5|26181.5|26183.6|26163.6|110
1582077900000|2020-02-19 02:05:00|26185.1|26165.1|26187.1|26167.1|26187.1|26167.1|26175.1|26155.1|98
1582078200000|2020-02-19 02:10:00|26188.6|26168.6|26193.6|26173.6|26197.1|26177.1|26187.1|26167.1|96
1582078500000|2020-02-19 02:15:00|26195.1|26175.1|26198.6|26178.6|26200.6|26180.6|26192.1|26172.1|59
1582078800000|2020-02-19 02:20:00|26200.6|26180.6|26194.1|26174.1|26202.1|26182.1|26194.1|26174.1|15
1582079100000|2020-02-19 02:25:00|26192.1|26172.1|26192.1|26172.1|26193.6|26173.6|26187.1|26167.1|65
1582079400000|2020-02-19 02:30:00|26188.6|26168.6|26198.6|26178.6|26198.6|26178.6|26188.6|26168.6|83
1582079700000|2020-02-19 02:35:00|26197.1|26177.1|26193.6|26173.6|26202.1|26182.1|26193.6|26173.6|76
1582080000000|2020-02-19 02:40:00|26192.1|26172.1|26197.1|26177.1|26202.1|26182.1|26191.1|26171.1|87
1582080300000|2020-02-19 02:45:00|26198.6|26178.6|26192.1|26172.1|26202.1|26182.1|26190.1|26170.1|85
1582080600000|2020-02-19 02:50:00|26191.1|26171.1|26160.1|26140.1|26193.6|26173.6|26160.1|26140.1|149
1582080900000|2020-02-19 02:55:00|26162.1|26142.1|26195.1|26175.1|26195.1|26175.1|26162.1|26142.1|269
1582081200000|2020-02-19 03:00:00|26196.6|26176.6|26213.6|26193.6|26215.1|26195.1|26195.1|26175.1|272
1582081500000|2020-02-19 03:05:00|26215.1|26195.1|26210.1|26190.1|26220.1|26200.1|26208.6|26188.6|117
1582081800000|2020-02-19 03:10:00|26212.1|26192.1|26210.1|26190.1|26215.1|26195.1|26210.1|26190.1|84
1582082100000|2020-02-19 03:15:00|26212.1|26192.1|26212.1|26192.1|26227.1|26207.1|26210.1|26190.1|271
1582082400000|2020-02-19 03:20:00|26210.1|26190.1|26222.1|26202.1|26222.1|26202.1|26210.1|26190.1|69
1582082700000|2020-02-19 03:25:00|26219.6|26199.6|26212.1|26192.1|26222.1|26202.1|26212.1|26192.1|69
1582083000000|2020-02-19 03:30:00|26207.1|26187.1|26205.1|26185.1|26207.1|26187.1|26202.1|26182.1|131
1582083300000|2020-02-19 03:35:00|26202.1|26182.1|26205.1|26185.1|26205.1|26185.1|26200.1|26180.1|44
1582083600000|2020-02-19 03:40:00|26204.6|26184.6|26207.1|26187.1|26210.6|26190.6|26204.6|26184.6|29
1582083900000|2020-02-19 03:45:00|26212.1|26192.1|26214.6|26194.6|26218.6|26198.6|26212.1|26192.1|199
1582084200000|2020-02-19 03:50:00|26215.7|26195.7|26217.1|26197.1|26222.1|26202.1|26215.7|26195.7|52
1582084500000|2020-02-19 03:55:00|26218.6|26198.6|26217.1|26197.1|26222.1|26202.1|26217.1|26197.1|34
1582084800000|2020-02-19 04:00:00|26221.1|26201.1|26213.6|26193.6|26222.1|26202.1|26213.6|26193.6|90
1582085100000|2020-02-19 04:05:00|26215.1|26195.1|26217.2|26197.2|26217.2|26197.2|26215.1|26195.1|42
1582085400000|2020-02-19 04:10:00|26220.7|26200.7|26220.7|26200.7|26220.7|26200.7|26218.2|26198.2|34
1582085700000|2020-02-19 04:15:00|26219.2|26199.2|26222.2|26202.2|26222.2|26202.2|26217.2|26197.2|18
1582086000000|2020-02-19 04:20:00|||||||||8
1582086300000|2020-02-19 04:25:00|26218.7|26198.7|26218.7|26198.7|26221.2|26201.2|26217.2|26197.2|34
1582086600000|2020-02-19 04:30:00|26217.2|26197.2|26217.2|26197.2|26220.1|26200.1|26217.2|26197.2|5
1582086900000|2020-02-19 04:35:00|26215.1|26195.1|26215.1|26195.1|26215.1|26195.1|26215.1|26195.1|33
1582087200000|2020-02-19 04:40:00|26217.2|26197.2|26245.2|26225.2|26245.2|26225.2|26217.2|26197.2|193
1582087500000|2020-02-19 04:45:00|26243.7|26223.7|26242.2|26222.2|26249.1|26229.1|26240.2|26220.2|127
1582087800000|2020-02-19 04:50:00|26240.7|26220.7|26236.2|26216.2|26240.7|26220.7|26232.2|26212.2|47
1582088100000|2020-02-19 04:55:00|26235.2|26215.2|26238.7|26218.7|26241.2|26221.2|26235.2|26215.2|37
1582088400000|2020-02-19 05:00:00|26240.2|26220.2|26240.2|26220.2|26242.2|26222.2|26237.2|26217.2|56
1582088700000|2020-02-19 05:05:00|26242.2|26222.2|26245.2|26225.2|26245.2|26225.2|26240.2|26220.2|23
1582089000000|2020-02-19 05:10:00|26246.2|26226.2|26245.2|26225.2|26246.2|26226.2|26240.2|26220.2|53
1582089300000|2020-02-19 05:15:00|26243.7|26223.7|26238.7|26218.7|26245.2|26225.2|26238.7|26218.7|32
1582089600000|2020-02-19 05:20:00|26237.2|26217.2|26230.2|26210.2|26237.2|26217.2|26228.7|26208.7|42
1582089900000|2020-02-19 05:25:00|26228.7|26208.7|26225.2|26205.2|26228.7|26208.7|26220.2|26200.2|88
1582090200000|2020-02-19 05:30:00|26222.2|26202.2|26228.7|26208.7|26234.2|26214.2|26218.7|26198.7|185
1582090500000|2020-02-19 05:35:00|26227.2|26207.2|26260.7|26240.7|26260.7|26240.7|26227.2|26207.2|243
1582090800000|2020-02-19 05:40:00|26262.2|26242.2|26255.2|26235.2|26268.7|26248.7|26252.2|26232.2|199
1582091100000|2020-02-19 05:45:00|26253.7|26233.7|26245.2|26225.2|26253.7|26233.7|26235.2|26215.2|197
1582091400000|2020-02-19 05:50:00|26248.7|26228.7|26277.2|26257.2|26281.2|26261.2|26248.7|26228.7|308
1582091700000|2020-02-19 05:55:00|26278.7|26258.7|26285.2|26265.2|26293.7|26273.7|26271.2|26251.2|244
1582092000000|2020-02-19 06:00:00|26283.7|26263.7|26270.2|26250.2|26285.2|26265.2|26262.2|26242.2|309
1582092300000|2020-02-19 06:05:00|26265.2|26245.2|26253.7|26233.7|26270.2|26250.2|26253.7|26233.7|123
1582092600000|2020-02-19 06:10:00|26251.7|26231.7|26247.2|26227.2|26251.7|26231.7|26235.7|26215.7|266
1582092900000|2020-02-19 06:15:00|26246.2|26226.2|26241.7|26221.7|26251.2|26231.2|26235.2|26215.2|156
1582093200000|2020-02-19 06:20:00|26240.2|26220.2|26246.2|26226.2|26253.7|26233.7|26240.2|26220.2|71
1582093500000|2020-02-19 06:25:00|26247.2|26227.2|26263.7|26243.7|26265.2|26245.2|26247.2|26227.2|153
1582093800000|2020-02-19 06:30:00|26265.2|26245.2|26258.7|26238.7|26270.2|26250.2|26253.7|26233.7|154
1582094100000|2020-02-19 06:35:00|26257.2|26237.2|26257.7|26237.7|26259.2|26239.2|26245.2|26225.2|93
1582094400000|2020-02-19 06:40:00|26256.2|26236.2|26247.2|26227.2|26259.2|26239.2|26243.7|26223.7|103
1582094700000|2020-02-19 06:45:00|26250.2|26230.2|26243.7|26223.7|26252.2|26232.2|26241.2|26221.2|120
1582095000000|2020-02-19 06:50:00|26240.2|26220.2|26238.7|26218.7|26242.2|26222.2|26230.2|26210.2|98
1582095300000|2020-02-19 06:55:00|26240.2|26220.2|26243.7|26223.7|26248.7|26228.7|26237.2|26217.2|77
1582095600000|2020-02-19 07:00:00|26242.3|26222.3|26238.7|26218.7|26242.7|26222.7|26228.7|26208.7|78
1582095900000|2020-02-19 07:05:00|26240.2|26220.2|26235.2|26215.2|26250.2|26230.2|26235.2|26215.2|119
1582096200000|2020-02-19 07:10:00|26236.7|26216.7|26227.3|26207.3|26238.7|26218.7|26225.2|26205.2|92
1582096500000|2020-02-19 07:15:00|26228.8|26208.8|26250.2|26230.2|26250.2|26230.2|26226.3|26206.3|160
1582096800000|2020-02-19 07:20:00|26251.3|26231.3|26272.3|26252.3|26277.3|26257.3|26235.2|26215.2|191
1582097100000|2020-02-19 07:25:00|26273.8|26253.8|26268.8|26248.8|26274.8|26254.8|26263.8|26243.8|176
1582097400000|2020-02-19 07:30:00|26267.3|26247.3|26303.8|26283.8|26320.3|26300.3|26263.8|26243.8|393
1582097700000|2020-02-19 07:35:00|26302.3|26282.3|26260.3|26240.3|26303.8|26283.8|26260.3|26240.3|203
1582098000000|2020-02-19 07:40:00|26263.8|26243.8|26257.3|26237.3|26263.8|26243.8|26248.8|26228.8|162
1582098300000|2020-02-19 07:45:00|26256.3|26236.3|26287.3|26267.3|26287.3|26267.3|26253.8|26233.8|146
1582098600000|2020-02-19 07:50:00|26288.8|26268.8|26295.3|26275.3|26304.3|26284.3|26287.3|26267.3|81
1582098900000|2020-02-19 07:55:00|26297.3|26277.3|26297.3|26277.3|26298.8|26278.8|26283.8|26263.8|138
1582099200000|2020-02-19 08:00:00|26295.3|26275.3|26247.3|26227.3|26295.3|26275.3|26247.3|26227.3|287
1582099500000|2020-02-19 08:05:00|26246.3|26226.3|26225.3|26205.3|26246.3|26226.3|26225.3|26205.3|200
1582099800000|2020-02-19 08:10:00|26223.8|26203.8|26211.3|26191.3|26233.8|26213.8|26200.3|26180.3|272
1582100100000|2020-02-19 08:15:00|26210.3|26190.3|26223.8|26203.8|26223.8|26203.8|26202.3|26182.3|148
1582100400000|2020-02-19 08:20:00|26226.3|26206.3|26225.3|26205.3|26228.8|26208.8|26218.8|26198.8|104
1582100700000|2020-02-19 08:25:00|26223.8|26203.8|26207.3|26187.3|26225.3|26205.3|26205.8|26185.8|108
1582101000000|2020-02-19 08:30:00|26205.8|26185.8|26206.3|26186.3|26211.3|26191.3|26197.3|26177.3|135
1582101300000|2020-02-19 08:35:00|26207.3|26187.3|26211.3|26191.3|26215.8|26195.8|26205.3|26185.3|82
1582101600000|2020-02-19 08:40:00|26212.3|26192.3|26212.3|26192.3|26218.8|26198.8|26205.3|26185.3|818
1582101900000|2020-02-19 08:45:00|26213.8|26193.8|26208.8|26188.8|26217.3|26197.3|26206.8|26186.8|63
1582102200000|2020-02-19 08:50:00|26207.3|26187.3|26210.8|26190.8|26214.3|26194.3|26205.3|26185.3|1296
1582102500000|2020-02-19 08:55:00|26209.8|26189.8|26208.3|26188.3|26213.3|26193.3|26208.3|26188.3|67
1582102800000|2020-02-19 09:00:00|26209.3|26189.3|26231.8|26211.8|26231.8|26211.8|26207.3|26187.3|174
1582103100000|2020-02-19 09:05:00|26233.3|26213.3|26239.3|26219.3|26257.3|26237.3|26227.3|26207.3|314
1582103400000|2020-02-19 09:10:00|26242.8|26222.8|26249.3|26229.3|26257.3|26237.3|26239.3|26219.3|228
1582103700000|2020-02-19 09:15:00|26247.3|26227.3|26243.3|26223.3|26253.3|26233.3|26243.3|26223.3|123
1582104000000|2020-02-19 09:20:00|26242.3|26222.3|26222.3|26202.3|26244.3|26224.3|26222.3|26202.3|152
1582104300000|2020-02-19 09:25:00|26219.3|26199.3|26219.3|26199.3|26222.9|26202.9|26214.3|26194.3|95
1582104600000|2020-02-19 09:30:00|26220.8|26200.8|26219.4|26199.4|26227.3|26207.3|26217.3|26197.3|120
1582104900000|2020-02-19 09:35:00|26217.3|26197.3|26179.4|26159.4|26219.4|26199.4|26174.4|26154.4|246
1582105200000|2020-02-19 09:40:00|26177.3|26157.3|26179.4|26159.4|26187.3|26167.3|26174.4|26154.4|172
1582105500000|2020-02-19 09:45:00|26177.3|26157.3|26187.3|26167.3|26187.3|26167.3|26177.3|26157.3|59
1582105800000|2020-02-19 09:50:00|26189.4|26169.4|26205.9|26185.9|26207.4|26187.4|26189.4|26169.4|117
1582106100000|2020-02-19 09:55:00|26207.4|26187.4|26192.4|26172.4|26207.4|26187.4|26189.4|26169.4|59
1582106400000|2020-02-19 10:00:00|26190.9|26170.9|26187.4|26167.4|26190.9|26170.9|26180.9|26160.9|109
1582106700000|2020-02-19 10:05:00|26185.9|26165.9|26177.9|26157.9|26187.4|26167.4|26176.4|26156.4|124
1582107000000|2020-02-19 10:10:00|26176.4|26156.4|26160.9|26140.9|26177.9|26157.9|26157.9|26137.9|245
1582107300000|2020-02-19 10:15:00|26162.4|26142.4|26162.4|26142.4|26167.4|26147.4|26157.4|26137.4|113
1582107600000|2020-02-19 10:20:00|26158.4|26138.4|26161.4|26141.4|26161.4|26141.4|26152.4|26132.4|129
1582107900000|2020-02-19 10:25:00|26159.9|26139.9|26182.4|26162.4|26182.4|26162.4|26157.4|26137.4|210
1582108200000|2020-02-19 10:30:00|26180.9|26160.9|26175.9|26155.9|26180.9|26160.9|26174.4|26154.4|70
1582108500000|2020-02-19 10:35:00|26177.4|26157.4|26177.4|26157.4|26179.4|26159.4|26172.4|26152.4|79
1582108800000|2020-02-19 10:40:00|26175.9|26155.9|26165.9|26145.9|26178.4|26158.4|26162.9|26142.9|57
1582109100000|2020-02-19 10:45:00|26167.9|26147.9|26172.4|26152.4|26177.4|26157.4|26167.9|26147.9|83
1582109400000|2020-02-19 10:50:00|26174.4|26154.4|26143.9|26123.9|26175.9|26155.9|26137.4|26117.4|423
1582109700000|2020-02-19 10:55:00|26147.4|26127.4|26157.4|26137.4|26157.4|26137.4|26140.9|26120.9|307
1582110000000|2020-02-19 11:00:00|26153.9|26133.9|26116.4|26096.4|26153.9|26133.9|26114.9|26094.9|209
1582110300000|2020-02-19 11:05:00|26114.9|26094.9|26107.4|26087.4|26117.4|26097.4|26102.4|26082.4|237
1582110600000|2020-02-19 11:10:00|26108.4|26088.4|26122.4|26102.4|26123.9|26103.9|26107.4|26087.4|92
1582110900000|2020-02-19 11:15:00|26119.9|26099.9|26093.9|26073.9|26123.9|26103.9|26093.9|26073.9|193
1582111200000|2020-02-19 11:20:00|26094.9|26074.9|26087.4|26067.4|26097.4|26077.4|26085.4|26065.4|193
1582111500000|2020-02-19 11:25:00|26090.4|26070.4|26107.4|26087.4|26107.4|26087.4|26088.9|26068.9|150
1582111800000|2020-02-19 11:30:00|26105.4|26085.4|26097.4|26077.4|26107.4|26087.4|26093.9|26073.9|91
1582112100000|2020-02-19 11:35:00|26096.4|26076.4|26097.4|26077.4|26101.4|26081.4|26096.4|26076.4|843
1582112400000|2020-02-19 11:40:00|26096.4|26076.4|26094.4|26074.4|26097.4|26077.4|26092.4|26072.4|127
1582112700000|2020-02-19 11:45:00|26092.4|26072.4|26102.4|26082.4|26104.4|26084.4|26090.9|26070.9|94
1582113000000|2020-02-19 11:50:00|26105.9|26085.9|26112.4|26092.4|26117.4|26097.4|26105.9|26085.9|69
1582113300000|2020-02-19 11:55:00|26114.4|26094.4|26115.9|26095.9|26119.9|26099.9|26112.4|26092.4|76
1582113600000|2020-02-19 12:00:00|26117.4|26097.4|26120.9|26100.9|26122.4|26102.4|26115.9|26095.9|54
1582113900000|2020-02-19 12:05:00|26118.9|26098.9|26117.4|26097.4|26122.4|26102.4|26117.4|26097.4|61
1582114200000|2020-02-19 12:10:00|26115.9|26095.9|26111.9|26091.9|26115.9|26095.9|26110.4|26090.4|44
1582114500000|2020-02-19 12:15:00|26113.4|26093.4|26110.9|26090.9|26113.4|26093.4|26108.4|26088.4|46
1582114800000|2020-02-19 12:20:00|26112.4|26092.4|26105.9|26085.9|26112.4|26092.4|26102.4|26082.4|98
1582115100000|2020-02-19 12:25:00|26107.4|26087.4|26095.9|26075.9|26107.4|26087.4|26094.4|26074.4|142
1582115400000|2020-02-19 12:30:00|26096.9|26076.9|26095.9|26075.9|26112.9|26092.9|26093.9|26073.9|191
1582115700000|2020-02-19 12:35:00|26097.4|26077.4|26102.4|26082.4|26109.4|26089.4|26097.4|26077.4|165
1582116000000|2020-02-19 12:40:00|26103.4|26083.4|26113.5|26093.5|26127|26107|26101.9|26081.9|285
1582116300000|2020-02-19 12:45:00|26114.5|26094.5|26117.5|26097.5|26117.5|26097.5|26111|26091|272
1582116600000|2020-02-19 12:50:00|26116|26096|26124.5|26104.5|26124.5|26104.5|26112.5|26092.5|259
1582116900000|2020-02-19 12:55:00|26122.5|26102.5|26096.5|26076.5|26122.5|26102.5|26096.5|26076.5|1753
1582117200000|2020-02-19 13:00:00|26097.5|26077.5|26087.5|26067.5|26102.5|26082.5|26084|26064|306
1582117500000|2020-02-19 13:05:00|26089|26069|26072.5|26052.5|26090.5|26070.5|26064|26044|393
1582117800000|2020-02-19 13:10:00|26071|26051|26081|26061|26087.5|26067.5|26069.5|26049.5|356
1582118100000|2020-02-19 13:15:00|26082.5|26062.5|26085.5|26065.5|26087.5|26067.5|26080|26060|249
1582118400000|2020-02-19 13:20:00|26084|26064|26097.5|26077.5|26111.5|26091.5|26082.5|26062.5|795
1582118700000|2020-02-19 13:25:00|26099|26079|26084.5|26064.5|26101.5|26081.5|26084.5|26064.5|332
1582119000000|2020-02-19 13:30:00|26086|26066|26051.5|26031.5|26090.5|26070.5|26051.5|26031.5|3070
1582119300000|2020-02-19 13:35:00|26053|26033|26040|26020|26055|26035|26034.5|26014.5|498
1582119600000|2020-02-19 13:40:00|26039|26019|26039.5|26019.5|26056|26036|26036|26016|405
1582119900000|2020-02-19 13:45:00|26041|26021|26039.5|26019.5|26056|26036|26039.5|26019.5|348
1582120200000|2020-02-19 13:50:00|26041.5|26021.5|26066.5|26046.5|26066.5|26046.5|26039.5|26019.5|724
1582120500000|2020-02-19 13:55:00|26068|26048|26031.5|26011.5|26070|26050|26031.5|26011.5|650
1582120800000|2020-02-19 14:00:00|26030|26010|26044.5|26024.5|26049.5|26029.5|26028|26008|432
1582121100000|2020-02-19 14:05:00|26043|26023|26044.5|26024.5|26044.5|26024.5|26029.5|26009.5|319
1582121400000|2020-02-19 14:10:00|26049.5|26029.5|26054.5|26034.5|26059.5|26039.5|26049.5|26029.5|417
1582121700000|2020-02-19 14:15:00|26049.5|26029.5|26071.5|26051.5|26071.5|26051.5|26046|26026|468
1582122000000|2020-02-19 14:20:00|26073|26053|26054.5|26034.5|26077.5|26057.5|26046|26026|269
1582122300000|2020-02-19 14:25:00|26056|26036|26034.5|26014.5|26058|26038|26034.5|26014.5|295
1582122600000|2020-02-19 14:30:00|26037.5|26017.5|26042.5|26022.5|26079.5|26059.5|26009|25989|1974
1582122900000|2020-02-19 14:35:00|26046|26026|26024.5|26004.5|26056|26036|26024|26004|430
1582123200000|2020-02-19 14:40:00|26022.5|26002.5|26019.5|25999.5|26027.5|26007.5|26014.5|25994.5|489
1582123500000|2020-02-19 14:45:00|26024.5|26004.5|26007.5|25987.5|26031|26011|26004.5|25984.5|514
1582123800000|2020-02-19 14:50:00|26006|25986|26004.5|25984.5|26009.5|25989.5|26001|25981|728
1582124100000|2020-02-19 14:55:00|26002.5|25982.5|25943.5|25923.5|26006|25986|25912.5|25892.5|1485
1582124400000|2020-02-19 15:00:00|25942|25922|25932.5|25912.5|25956|25936|25922.5|25902.5|898
1582124700000|2020-02-19 15:05:00|25931|25911|25907.5|25887.5|25934.5|25914.5|25884|25864|864
1582125000000|2020-02-19 15:10:00|25906|25886|25896|25876|25907.5|25887.5|25886|25866|688
1582125300000|2020-02-19 15:15:00|25897.5|25877.5|25868.5|25848.5|25906|25886|25862.5|25842.5|995
1582125600000|2020-02-19 15:20:00|25869.5|25849.5|25882.5|25862.5|25897.5|25877.5|25869.5|25849.5|696
1582125900000|2020-02-19 15:25:00|25879.5|25859.5|25876|25856|25884.5|25864.5|25861|25841|642
1582126200000|2020-02-19 15:30:00|25877.5|25857.5|25869.5|25849.5|25898|25878|25866|25846|768
1582126500000|2020-02-19 15:35:00|25882.5|25862.5|25873|25853|25889.5|25869.5|25871|25851|669
1582126800000|2020-02-19 15:40:00|25874.5|25854.5|25879.5|25859.5|25884.5|25864.5|25861|25841|667
1582127100000|2020-02-19 15:45:00|25877.6|25857.6|25837.6|25817.6|25879.5|25859.5|25837.6|25817.6|684
1582127400000|2020-02-19 15:50:00|25836.1|25816.1|25844.6|25824.6|25849.6|25829.6|25829.1|25809.1|607
1582127700000|2020-02-19 15:55:00|25846.1|25826.1|25894.6|25874.6|25899.6|25879.6|25844.6|25824.6|711
1582128000000|2020-02-19 16:00:00|25891.1|25871.1|25927.6|25907.6|25935.1|25915.1|25889.6|25869.6|594
1582128300000|2020-02-19 16:05:00|25926.1|25906.1|25934.6|25914.6|25951.1|25931.1|25926.1|25906.1|495
1582128600000|2020-02-19 16:10:00|25939.6|25919.6|25969.6|25949.6|25973.1|25953.1|25937.6|25917.6|595
1582128900000|2020-02-19 16:15:00|25966.1|25946.1|26034.6|26014.6|26037.1|26017.1|25966.1|25946.1|1054
1582129200000|2020-02-19 16:20:00|26036.6|26016.6|26064.6|26044.6|26069.6|26049.6|26036.6|26016.6|1205
1582129500000|2020-02-19 16:25:00|26063.6|26043.6|26076.1|26056.1|26087.6|26067.6|26061.6|26041.6|703
1582129800000|2020-02-19 16:30:00|26074.6|26054.6|26018.6|25998.6|26077.6|26057.6|26014.6|25994.6|661
1582130100000|2020-02-19 16:35:00|26017.6|25997.6|26022.6|26002.6|26032.6|26012.6|26012.6|25992.6|323
1582130400000|2020-02-19 16:40:00|26023.6|26003.6|26051.1|26031.1|26053.6|26033.6|26022.6|26002.6|514
1582130700000|2020-02-19 16:45:00|26052.6|26032.6|26097.6|26077.6|26099.1|26079.1|26051.1|26031.1|3018
1582131000000|2020-02-19 16:50:00|26098.6|26078.6|26097.6|26077.6|26111.1|26091.1|26092.6|26072.6|555
1582131300000|2020-02-19 16:55:00|26094.6|26074.6|26122.6|26102.6|26135.6|26115.6|26092.6|26072.6|733
1582131600000|2020-02-19 17:00:00|26123.6|26103.6|26127.6|26107.6|26129.1|26109.1|26119.6|26099.6|388
1582131900000|2020-02-19 17:05:00|26124.1|26104.1|26114.1|26094.1|26124.1|26104.1|26112.6|26092.6|366
1582132200000|2020-02-19 17:10:00|26110.1|26090.1|26119.6|26099.6|26127.6|26107.6|26109.1|26089.1|461
1582132500000|2020-02-19 17:15:00|26122.6|26102.6|26127.1|26107.1|26127.1|26107.1|26111.1|26091.1|736
1582132800000|2020-02-19 17:20:00|26125.6|26105.6|26125.6|26105.6|26129.1|26109.1|26119.1|26099.1|224
1582133100000|2020-02-19 17:25:00|26124.1|26104.1|26117.6|26097.6|26129.1|26109.1|26112.6|26092.6|160
1582133400000|2020-02-19 17:30:00|26116.6|26096.6|26095.6|26075.6|26120.6|26100.6|26095.6|26075.6|2179
1582133700000|2020-02-19 17:35:00|26094.6|26074.6|26100.6|26080.6|26108.6|26088.6|26092.1|26072.1|324
1582134000000|2020-02-19 17:40:00|26102.6|26082.6|26115.6|26095.6|26115.6|26095.6|26102.6|26082.6|322
1582134300000|2020-02-19 17:45:00|26114.6|26094.6|26132.1|26112.1|26135.6|26115.6|26109.6|26089.6|497
1582134600000|2020-02-19 17:50:00|26133.6|26113.6|26118.6|26098.6|26135.6|26115.6|26115.6|26095.6|310
1582134900000|2020-02-19 17:55:00|26120.6|26100.6|26113.6|26093.6|26132.6|26112.6|26113.6|26093.6|951
1582135200000|2020-02-19 18:00:00|26110.6|26090.6|26117.1|26097.1|26118.6|26098.6|26110.6|26090.6|217
1582135500000|2020-02-19 18:05:00|26115.6|26095.6|26125.6|26105.6|26128.7|26108.7|26113.6|26093.6|268
1582135800000|2020-02-19 18:10:00|26124.6|26104.6|26125.6|26105.6|26127.1|26107.1|26120.6|26100.6|125
1582136100000|2020-02-19 18:15:00|26124.7|26104.7|26138.7|26118.7|26138.7|26118.7|26124.7|26104.7|358
1582136400000|2020-02-19 18:20:00|26143.7|26123.7|26142.2|26122.2|26153.7|26133.7|26138.7|26118.7|316
1582136700000|2020-02-19 18:25:00|26143.7|26123.7|26135.2|26115.2|26143.7|26123.7|26135.2|26115.2|99
1582137000000|2020-02-19 18:30:00|26133.7|26113.7|26132.2|26112.2|26133.7|26113.7|26132.2|26112.2|69
1582137300000|2020-02-19 18:35:00|26133.7|26113.7|26115.2|26095.2|26133.7|26113.7|26112.7|26092.7|1315
1582137600000|2020-02-19 18:40:00|26116.7|26096.7|26120.2|26100.2|26121.7|26101.7|26112.7|26092.7|176
1582137900000|2020-02-19 18:45:00|26118.2|26098.2|26132.7|26112.7|26132.7|26112.7|26118.2|26098.2|160
1582138200000|2020-02-19 18:50:00|26131.7|26111.7|26128.7|26108.7|26135.2|26115.2|26128.7|26108.7|618
1582138500000|2020-02-19 18:55:00|26130.2|26110.2|26147.7|26127.7|26150.2|26130.2|26123.7|26103.7|1261
1582138800000|2020-02-19 19:00:00|26146.2|26126.2|26137.2|26117.2|26146.2|26126.2|26133.7|26113.7|75
1582139100000|2020-02-19 19:05:00|26138.7|26118.7|26142.2|26122.2|26143.7|26123.7|26135.7|26115.7|128
1582139400000|2020-02-19 19:10:00|26140.7|26120.7|26125.7|26105.7|26143.7|26123.7|26122.7|26102.7|161
1582139700000|2020-02-19 19:15:00|26123.2|26103.2|26122.2|26102.2|26123.7|26103.7|26120.7|26100.7|85
1582140000000|2020-02-19 19:20:00|26120.7|26100.7|26127.2|26107.2|26127.2|26107.2|26120.7|26100.7|58
1582140300000|2020-02-19 19:25:00|26125.7|26105.7|26128.7|26108.7|26130.2|26110.2|26122.2|26102.2|63
1582140600000|2020-02-19 19:30:00|26127.2|26107.2|26129.7|26109.7|26132.2|26112.2|26125.7|26105.7|36
1582140900000|2020-02-19 19:35:00|26130.7|26110.7|26127.2|26107.2|26132.2|26112.2|26127.2|26107.2|9
1582141200000|2020-02-19 19:40:00|26125.7|26105.7|26143.7|26123.7|26143.7|26123.7|26125.7|26105.7|45
1582141500000|2020-02-19 19:45:00|26145.7|26125.7|26140.7|26120.7|26152.2|26132.2|26140.7|26120.7|94
1582141800000|2020-02-19 19:50:00|26138.2|26118.2|26134.2|26114.2|26142.2|26122.2|26134.2|26114.2|21
1582142100000|2020-02-19 19:55:00|26135.7|26115.7|26130.7|26110.7|26137.2|26117.2|26129.7|26109.7|43
1582142400000|2020-02-19 20:00:00|26132.2|26112.2|26137.2|26117.2|26137.2|26117.2|26130.7|26110.7|39
1582142700000|2020-02-19 20:05:00|26135.7|26115.7|26128.2|26108.2|26137.2|26117.2|26128.2|26108.2|33
1582143000000|2020-02-19 20:10:00|26129.7|26109.7|26125.7|26105.7|26132.2|26112.2|26125.7|26105.7|31
1582143300000|2020-02-19 20:15:00|26127.2|26107.2|26127.2|26107.2|26128.7|26108.7|26125.7|26105.7|24
1582143600000|2020-02-19 20:20:00|26125.7|26105.7|26133.7|26113.7|26135.2|26115.2|26125.7|26105.7|24
1582143900000|2020-02-19 20:25:00|26135.7|26115.7|26135.7|26115.7|26138.7|26118.7|26135.7|26115.7|63
1582144200000|2020-02-19 20:30:00|26134.2|26114.2|26130.7|26110.7|26135.7|26115.7|26129.2|26109.2|37
1582144500000|2020-02-19 20:35:00|26129.2|26109.2|26122.2|26102.2|26130.7|26110.7|26120.7|26100.7|33
1582144800000|2020-02-19 20:40:00|26123.7|26103.7|26127.2|26107.2|26128.8|26108.8|26122.2|26102.2|31
1582145100000|2020-02-19 20:45:00|26125.7|26105.7|26125.7|26105.7|26130.3|26110.3|26122.2|26102.2|72
1582145400000|2020-02-19 20:50:00|26123.2|26103.2|26127.3|26107.3|26127.3|26107.3|26122.2|26102.2|87
1582145700000|2020-02-19 20:55:00|26125.7|26105.7|26138.8|26118.8|26142.3|26122.3|26125.7|26105.7|87
1582146000000|2020-02-19 21:00:00|26137.3|26117.3|26148.2|26128.2|26148.2|26128.2|26137.3|26117.3|68
1582146300000|2020-02-19 21:05:00|26149.8|26129.8|26142.3|26122.3|26149.8|26129.8|26140.8|26120.8|35
1582146600000|2020-02-19 21:10:00|26145.8|26125.8|26140.8|26120.8|26145.8|26125.8|26140.8|26120.8|23
1582146900000|2020-02-19 21:15:00|26139.8|26119.8|26135.8|26115.8|26140.8|26120.8|26135.8|26115.8|13
1582147200000|2020-02-19 21:20:00|26132.3|26112.3|26132.3|26112.3|26133.8|26113.8|26132.3|26112.3|13
1582147500000|2020-02-19 21:25:00|26133.8|26113.8|26138.8|26118.8|26138.8|26118.8|26132.3|26112.3|12
1582147800000|2020-02-19 21:30:00|26140.3|26120.3|26145.8|26125.8|26145.8|26125.8|26137.3|26117.3|76
1582148100000|2020-02-19 21:35:00|26147.3|26127.3|26148.8|26128.8|26152.3|26132.3|26145.8|26125.8|33
1582148400000|2020-02-19 21:40:00|26150.8|26130.8|26155.8|26135.8|26157.3|26137.3|26150.8|26130.8|55
1582148700000|2020-02-19 21:45:00|26157.3|26137.3|26153.3|26133.3|26157.3|26137.3|26153.3|26133.3|35
1582149000000|2020-02-19 21:50:00|26155.8|26135.8|26152.3|26132.3|26159.8|26139.8|26152.3|26132.3|57
1582149300000|2020-02-19 21:55:00|26150.8|26130.8|26145.8|26125.8|26155.8|26135.8|26144.3|26124.3|26
1582153200000|2020-02-19 23:00:00|26158.3|26138.3|26147.3|26127.3|26158.3|26138.3|26126.3|26106.3|239
1582153500000|2020-02-19 23:05:00|26143.8|26123.8|26147.3|26127.3|26147.3|26127.3|26135.8|26115.8|77
1582153800000|2020-02-19 23:10:00|26148.8|26128.8|26167.3|26147.3|26167.3|26147.3|26148.8|26128.8|87
1582154100000|2020-02-19 23:15:00|26168.8|26148.8|26180.4|26160.4|26180.4|26160.4|26168.8|26148.8|122
1582154400000|2020-02-19 23:20:00|26178.9|26158.9|26187.9|26167.9|26187.9|26167.9|26178.9|26158.9|33
1582154700000|2020-02-19 23:25:00|26188.9|26168.9|26190.4|26170.4|26190.4|26170.4|26188.9|26168.9|17
1582155000000|2020-02-19 23:30:00|26191.9|26171.9|26182.4|26162.4|26191.9|26171.9|26178.9|26158.9|68
1582155300000|2020-02-19 23:35:00|26178.9|26158.9|26177.4|26157.4|26183.9|26163.9|26175.8|26155.8|50
1582155600000|2020-02-19 23:40:00|26178.9|26158.9|26183.9|26163.9|26183.9|26163.9|26177.4|26157.4|21
1582155900000|2020-02-19 23:45:00|26182.4|26162.4|26187.4|26167.4|26188.9|26168.9|26177.4|26157.4|58
1582156200000|2020-02-19 23:50:00|26188.9|26168.9|26189.9|26169.9|26191.4|26171.4|26187.4|26167.4|25
1582156500000|2020-02-19 23:55:00|26188.9|26168.9|26195.9|26175.9|26195.9|26175.9|26188.9|26168.9|68
1582156800000|2020-02-20 00:00:00|26192.4|26172.4|26222.4|26202.4|26224.3|26204.3|26192.4|26172.4|222
1582157100000|2020-02-20 00:05:00|26220.9|26200.9|26227.4|26207.4|26240.9|26220.9|26213.4|26193.4|153
1582157400000|2020-02-20 00:10:00|26228.4|26208.4|26217.4|26197.4|26228.4|26208.4|26217.4|26197.4|35
1582157700000|2020-02-20 00:15:00|26213.9|26193.9|26220.9|26200.9|26229.4|26209.4|26213.9|26193.9|94
1582158000000|2020-02-20 00:20:00|26218.9|26198.9|26220.4|26200.4|26220.9|26200.9|26215.9|26195.9|31
1582158300000|2020-02-20 00:25:00|26221.9|26201.9|26235.9|26215.9|26237.4|26217.4|26221.9|26201.9|47
1582158600000|2020-02-20 00:30:00|26233.9|26213.9|26212.4|26192.4|26233.9|26213.9|26202.9|26182.9|92
1582158900000|2020-02-20 00:35:00|26210.9|26190.9|26213.9|26193.9|26217.4|26197.4|26205.9|26185.9|22
1582159200000|2020-02-20 00:40:00|26215.4|26195.4|26212.4|26192.4|26217.4|26197.4|26208.9|26188.9|34
1582159500000|2020-02-20 00:45:00|26213.9|26193.9|26222.4|26202.4|26222.4|26202.4|26212.4|26192.4|38
1582159800000|2020-02-20 00:50:00|26223.9|26203.9|26215.9|26195.9|26225.9|26205.9|26215.9|26195.9|42
1582160100000|2020-02-20 00:55:00|26214.4|26194.4|26217.4|26197.4|26217.4|26197.4|26203.4|26183.4|169
1582160400000|2020-02-20 01:00:00|26215.4|26195.4|26242.4|26222.4|26243.9|26223.9|26209.4|26189.4|538
1582160700000|2020-02-20 01:05:00|26244.4|26224.4|26267.9|26247.9|26273.9|26253.9|26243.9|26223.9|520
1582161000000|2020-02-20 01:10:00|26268.9|26248.9|26258.9|26238.9|26291.4|26271.4|26258.9|26238.9|410
1582161300000|2020-02-20 01:15:00|26257.4|26237.4|26257.4|26237.4|26273.9|26253.9|26248.9|26228.9|333
1582161600000|2020-02-20 01:20:00|26258.9|26238.9|26251.4|26231.4|26261.4|26241.4|26251.4|26231.4|125
1582161900000|2020-02-20 01:25:00|26252.4|26232.4|26263.9|26243.9|26267.4|26247.4|26248.9|26228.9|186
1582162200000|2020-02-20 01:30:00|26266.4|26246.4|26232.4|26212.4|26268.9|26248.9|26218.9|26198.9|304
1582162500000|2020-02-20 01:35:00|26231.4|26211.4|26253.9|26233.9|26258.9|26238.9|26223.9|26203.9|300
1582162800000|2020-02-20 01:40:00|26256.4|26236.4|26253.9|26233.9|26265.5|26245.5|26250.5|26230.5|175
1582163100000|2020-02-20 01:45:00|26253|26233|26255.5|26235.5|26255.5|26235.5|26243.9|26223.9|116
1582163400000|2020-02-20 01:50:00|26253.9|26233.9|26243|26223|26255.5|26235.5|26243|26223|204
1582163700000|2020-02-20 01:55:00|26242|26222|26215.5|26195.5|26242|26222|26214|26194|435
1582164000000|2020-02-20 02:00:00|26214|26194|26214.5|26194.5|26229|26209|26209|26189|283
1582164300000|2020-02-20 02:05:00|26213.5|26193.5|26182|26162|26213.5|26193.5|26175.5|26155.5|371
1582164600000|2020-02-20 02:10:00|26180.5|26160.5|26182|26162|26188.5|26168.5|26177|26157|140
1582164900000|2020-02-20 02:15:00|26185.5|26165.5|26155.5|26135.5|26185.5|26165.5|26147|26127|229
1582165200000|2020-02-20 02:20:00|26157|26137|26154|26134|26162|26142|26151.5|26131.5|73
1582165500000|2020-02-20 02:25:00|26152.5|26132.5|26151.5|26131.5|26159|26139|26145|26125|77
1582165800000|2020-02-20 02:30:00|26150.5|26130.5|26088|26068|26153|26133|26086.5|26066.5|384
1582166100000|2020-02-20 02:35:00|26086.5|26066.5|26067|26047|26086.5|26066.5|26065.5|26045.5|455
1582166400000|2020-02-20 02:40:00|26065.5|26045.5|26044.5|26024.5|26067|26047|26023|26003|459
1582166700000|2020-02-20 02:45:00|26046|26026|26075.5|26055.5|26084|26064|26042|26022|422
1582167000000|2020-02-20 02:50:00|26076.5|26056.5|26084|26064|26085.5|26065.5|26070.5|26050.5|198
1582167300000|2020-02-20 02:55:00|26088|26068|26079|26059|26097|26077|26079|26059|186
1582167600000|2020-02-20 03:00:00|26080.5|26060.5|26095.5|26075.5|26100.5|26080.5|26075.5|26055.5|244
1582167900000|2020-02-20 03:05:00|26094|26074|26099|26079|26100.5|26080.5|26089|26069|76
1582168200000|2020-02-20 03:10:00|26100.5|26080.5|26089|26069|26100.5|26080.5|26082|26062|132
1582168500000|2020-02-20 03:15:00|26087|26067|26084|26064|26089|26069|26079|26059|114
1582168800000|2020-02-20 03:20:00|26080.5|26060.5|26068|26048|26082|26062|26068|26048|161
1582169100000|2020-02-20 03:25:00|26067|26047|26050.5|26030.5|26069|26049|26048|26028|324
1582169400000|2020-02-20 03:30:00|26049|26029|26011.5|25991.5|26052|26032|25994|25974|300
1582169700000|2020-02-20 03:35:00|26012.5|25992.5|26034|26014|26034|26014|26012.5|25992.5|110
1582170000000|2020-02-20 03:40:00|26036.5|26016.5|26045.5|26025.5|26048|26028|26034|26014|116
1582170300000|2020-02-20 03:45:00|26044|26024|26056.5|26036.5|26067.1|26047.1|26044|26024|95
1582170600000|2020-02-20 03:50:00|26054|26034|26031.1|26011.1|26055.5|26035.5|26031.1|26011.1|107
1582170900000|2020-02-20 03:55:00|26029.6|26009.6|26034|26014|26039|26019|26024|26004|83
1582171200000|2020-02-20 04:00:00|26032.1|26012.1|26034|26014|26034|26014|26022.1|26002.1|99
1582171500000|2020-02-20 04:05:00|26032.1|26012.1|26030.6|26010.6|26034|26014|26029|26009|71
1582171800000|2020-02-20 04:10:00|26032.1|26012.1|26032.5|26012.5|26034|26014|26029|26009|181
1582172100000|2020-02-20 04:15:00|26031|26011|26032.5|26012.5|26034.5|26014.5|26027.5|26007.5|44
1582172400000|2020-02-20 04:20:00|26034|26014|26026|26006|26034|26014|26026|26006|65
1582172700000|2020-02-20 04:25:00|26027.5|26007.5|26031|26011|26031|26011|26023.5|26003.5|30
1582173000000|2020-02-20 04:30:00|26027.5|26007.5|26026|26006|26031|26011|26022.5|26002.5|52
1582173300000|2020-02-20 04:35:00|26023.5|26003.5|26022.5|26002.5|26023.5|26003.5|26021|26001|5
1582173600000|2020-02-20 04:40:00|26024.1|26004.1|26026|26006|26026|26006|26022.5|26002.5|23
1582173900000|2020-02-20 04:45:00|26022.5|26002.5|26026|26006|26026|26006|26021|26001|59
1582174200000|2020-02-20 04:50:00|26027.6|26007.6|26029.5|26009.5|26029.5|26009.5|26023|26003|69
1582174500000|2020-02-20 04:55:00|26027.6|26007.6|26029.5|26009.5|26029.5|26009.5|26026|26006|36
1582174800000|2020-02-20 05:00:00|26031|26011|26041|26021|26043|26023|26031|26011|78
1582175100000|2020-02-20 05:05:00|26042.6|26022.6|26049.1|26029.1|26054.1|26034.1|26042.6|26022.6|83
1582175400000|2020-02-20 05:10:00|26047.6|26027.6|26050.6|26030.6|26052.6|26032.6|26042.6|26022.6|55
1582175700000|2020-02-20 05:15:00|26049.1|26029.1|26059.1|26039.1|26062.6|26042.6|26049.1|26029.1|66
1582176000000|2020-02-20 05:20:00|26060.1|26040.1|26047.6|26027.6|26060.1|26040.1|26047.6|26027.6|17
1582176300000|2020-02-20 05:25:00|26046.1|26026.1|26045.1|26025.1|26049.1|26029.1|26039.1|26019.1|58
1582176600000|2020-02-20 05:30:00|26046.1|26026.1|26070.1|26050.1|26070.1|26050.1|26046.1|26026.1|149
1582176900000|2020-02-20 05:35:00|26071.6|26051.6|26081.1|26061.1|26095.6|26075.6|26071.6|26051.6|198
1582177200000|2020-02-20 05:40:00|26082.6|26062.6|26084.1|26064.1|26084.1|26064.1|26070.6|26050.6|103
1582177500000|2020-02-20 05:45:00|26085.1|26065.1|26116.1|26096.1|26117.6|26097.6|26085.1|26065.1|235
1582177800000|2020-02-20 05:50:00|26119.1|26099.1|26116.1|26096.1|26121.6|26101.6|26101.6|26081.6|255
1582178100000|2020-02-20 05:55:00|26118|26098|26104.1|26084.1|26124.1|26104.1|26104.1|26084.1|171
1582178400000|2020-02-20 06:00:00|26105.6|26085.6|26099.1|26079.1|26107.1|26087.1|26094.1|26074.1|202
1582178700000|2020-02-20 06:05:00|26100.6|26080.6|26099.1|26079.1|26109.1|26089.1|26099.1|26079.1|96
1582179000000|2020-02-20 06:10:00|26104.1|26084.1|26105.1|26085.1|26109.1|26089.1|26099.1|26079.1|108
1582179300000|2020-02-20 06:15:00|26106.6|26086.6|26126.1|26106.1|26126.1|26106.1|26104.7|26084.7|238
1582179600000|2020-02-20 06:20:00|26127.6|26107.6|26152.6|26132.6|26152.6|26132.6|26124.1|26104.1|288
1582179900000|2020-02-20 06:25:00|26154.1|26134.1|26154.1|26134.1|26174.1|26154.1|26154.1|26134.1|371
1582180200000|2020-02-20 06:30:00|26155.7|26135.7|26164.1|26144.1|26164.1|26144.1|26154.1|26134.1|132
1582180500000|2020-02-20 06:35:00|26159.1|26139.1|26169.1|26149.1|26172.6|26152.6|26150.7|26130.7|178
1582180800000|2020-02-20 06:40:00|26167.6|26147.6|26159.1|26139.1|26174.1|26154.1|26154.1|26134.1|176
1582181100000|2020-02-20 06:45:00|26160.7|26140.7|26151.6|26131.6|26163.2|26143.2|26151.6|26131.6|125
1582181400000|2020-02-20 06:50:00|26153.2|26133.2|26149.1|26129.1|26154.1|26134.1|26144.1|26124.1|151
1582181700000|2020-02-20 06:55:00|26148.2|26128.2|26154.2|26134.2|26155.7|26135.7|26139.1|26119.1|90
1582182000000|2020-02-20 07:00:00|26152.2|26132.2|26143.2|26123.2|26152.2|26132.2|26124.2|26104.2|232
1582182300000|2020-02-20 07:05:00|26142.2|26122.2|26127.2|26107.2|26143.2|26123.2|26127.2|26107.2|52
1582182600000|2020-02-20 07:10:00|26125.7|26105.7|26135.7|26115.7|26137.2|26117.2|26125.7|26105.7|39
1582182900000|2020-02-20 07:15:00|26137.2|26117.2|26159.2|26139.2|26169.2|26149.2|26132.2|26112.2|180
1582183200000|2020-02-20 07:20:00|26160.7|26140.7|26110.7|26090.7|26164.2|26144.2|26109.2|26089.2|306
1582183500000|2020-02-20 07:25:00|26109.2|26089.2|26070.7|26050.7|26111.7|26091.7|26065.7|26045.7|208
1582183800000|2020-02-20 07:30:00|26074.2|26054.2|26054.2|26034.2|26074.2|26054.2|26050.7|26030.7|369
1582184100000|2020-02-20 07:35:00|26052.7|26032.7|26074.2|26054.2|26074.2|26054.2|26049.2|26029.2|185
1582184400000|2020-02-20 07:40:00|26075.7|26055.7|26064.2|26044.2|26075.7|26055.7|26064.2|26044.2|93
1582184700000|2020-02-20 07:45:00|26065.7|26045.7|26079.2|26059.2|26094.2|26074.2|26064.2|26044.2|203
1582185000000|2020-02-20 07:50:00|26075.7|26055.7|26074.2|26054.2|26080.7|26060.7|26069.2|26049.2|90
1582185300000|2020-02-20 07:55:00|26075.7|26055.7|26080.7|26060.7|26082.2|26062.2|26069.2|26049.2|67
1582185600000|2020-02-20 08:00:00|26082.2|26062.2|26074.2|26054.2|26084.2|26064.2|26041.7|26021.7|333
1582185900000|2020-02-20 08:05:00|26069.2|26049.2|26077.7|26057.7|26085.7|26065.7|26051.7|26031.7|559
1582186200000|2020-02-20 08:10:00|26079.2|26059.2|26080.7|26060.7|26089.2|26069.2|26073.2|26053.2|90
1582186500000|2020-02-20 08:15:00|26082.2|26062.2|26028.2|26008.2|26084.2|26064.2|26024.2|26004.2|294
1582186800000|2020-02-20 08:20:00|26027.2|26007.2|25995.7|25975.7|26030.7|26010.7|25990.7|25970.7|354
1582187100000|2020-02-20 08:25:00|25994.2|25974.2|26019.2|25999.2|26022.7|26002.7|25994.2|25974.2|152
1582187400000|2020-02-20 08:30:00|26017.3|25997.3|26019.2|25999.2|26024.2|26004.2|26001.7|25981.7|309
1582187700000|2020-02-20 08:35:00|26017.3|25997.3|26035.2|26015.2|26035.2|26015.2|26006.7|25986.7|330
1582188000000|2020-02-20 08:40:00|26036.2|26016.2|26049.2|26029.2|26059.2|26039.2|26032.7|26012.7|158
1582188300000|2020-02-20 08:45:00|26047.7|26027.7|26054.2|26034.2|26059.2|26039.2|26047.7|26027.7|82
1582188600000|2020-02-20 08:50:00|26053.2|26033.2|26039.2|26019.2|26054.2|26034.2|26031.2|26011.2|112
1582188900000|2020-02-20 08:55:00|26040.2|26020.2|26044.2|26024.2|26051.2|26031.2|26040.2|26020.2|58
1582189200000|2020-02-20 09:00:00|26046.2|26026.2|26054.2|26034.2|26055.2|26035.2|26041.7|26021.7|97
1582189500000|2020-02-20 09:05:00|26052.7|26032.7|26059.2|26039.2|26062.3|26042.3|26051.2|26031.2|99
1582189800000|2020-02-20 09:10:00|26060.8|26040.8|26079.2|26059.2|26079.2|26059.2|26059.2|26039.2|138
1582190100000|2020-02-20 09:15:00|26075.8|26055.8|26056.2|26036.2|26079.2|26059.2|26054.2|26034.2|105
1582190400000|2020-02-20 09:20:00|26058.3|26038.3|26002.7|25982.7|26059.2|26039.2|25977.3|25957.3|730
1582190700000|2020-02-20 09:25:00|26004.2|25984.2|26022.7|26002.7|26024.2|26004.2|25997.7|25977.7|137
1582191000000|2020-02-20 09:30:00|26024.2|26004.2|26042.7|26022.7|26043.7|26023.7|26019.2|25999.2|138
1582191300000|2020-02-20 09:35:00|26044.3|26024.3|26060.8|26040.8|26060.8|26040.8|26038.2|26018.2|136
1582191600000|2020-02-20 09:40:00|26059.3|26039.3|26066.2|26046.2|26073.7|26053.7|26059.3|26039.3|143
1582191900000|2020-02-20 09:45:00|26062.7|26042.7|26047.7|26027.7|26064.3|26044.3|26047.7|26027.7|68
1582192200000|2020-02-20 09:50:00|26045.2|26025.2|26030.8|26010.8|26049.3|26029.3|26027.7|26007.7|95
1582192500000|2020-02-20 09:55:00|26032.7|26012.7|26042.7|26022.7|26043.7|26023.7|26032.7|26012.7|54
1582192800000|2020-02-20 10:00:00|26040.8|26020.8|26034.3|26014.3|26059.3|26039.3|26034.3|26014.3|145
1582193100000|2020-02-20 10:05:00|26032.7|26012.7|26030.3|26010.3|26039.3|26019.3|26024.3|26004.3|90
1582193400000|2020-02-20 10:10:00|26029.3|26009.3|26031.2|26011.2|26031.2|26011.2|26020.3|26000.3|97
1582193700000|2020-02-20 10:15:00|26032.8|26012.8|26034.3|26014.3|26049.3|26029.3|26032.8|26012.8|114
1582194000000|2020-02-20 10:20:00|26032.8|26012.8|26025.3|26005.3|26032.8|26012.8|26017.8|25997.8|87
1582194300000|2020-02-20 10:25:00|26026.8|26006.8|26015.8|25995.8|26026.8|26006.8|26010.8|25990.8|129
1582194600000|2020-02-20 10:30:00|26014.3|25994.3|26024.3|26004.3|26027.8|26007.8|26014.3|25994.3|87
1582194900000|2020-02-20 10:35:00|26022.8|26002.8|26026.8|26006.8|26031.2|26011.2|26022.8|26002.8|67
1582195200000|2020-02-20 10:40:00|26027.8|26007.8|26022.8|26002.8|26027.8|26007.8|26022.8|26002.8|94
1582195500000|2020-02-20 10:45:00|26023.8|26003.8|26019.3|25999.3|26024.7|26004.7|26016.8|25996.8|65
1582195800000|2020-02-20 10:50:00|26020.3|26000.3|26021.3|26001.3|26021.3|26001.3|26013.2|25993.2|86
1582196100000|2020-02-20 10:55:00|26022.8|26002.8|26019.3|25999.3|26029.3|26009.3|26019.3|25999.3|103
1582196400000|2020-02-20 11:00:00|26016.3|25996.3|25977.8|25957.8|26016.3|25996.3|25974.3|25954.3|340
1582196700000|2020-02-20 11:05:00|25979.7|25959.7|25980.3|25960.3|25989.3|25969.3|25979.7|25959.7|154
1582197000000|2020-02-20 11:10:00|25976.8|25956.8|25997.8|25977.8|25997.8|25977.8|25976.8|25956.8|101
1582197300000|2020-02-20 11:15:00|26002.8|25982.8|26010.3|25990.3|26019.3|25999.3|26002.8|25982.8|136
1582197600000|2020-02-20 11:20:00|26011.3|25991.3|26012.8|25992.8|26015.3|25995.3|26009.3|25989.3|103
1582197900000|2020-02-20 11:25:00|26014.3|25994.3|26021.3|26001.3|26024.3|26004.3|26012.8|25992.8|141
1582198200000|2020-02-20 11:30:00|26022.8|26002.8|26024.3|26004.3|26026.8|26006.8|26019.3|25999.3|138
1582198500000|2020-02-20 11:35:00|26025.3|26005.3|26004.3|25984.3|26027.8|26007.8|26004.3|25984.3|1057
1582198800000|2020-02-20 11:40:00|26003.4|25983.4|26014.3|25994.3|26018.4|25998.4|26003.4|25983.4|159
1582199100000|2020-02-20 11:45:00|26015.9|25995.9|26000.9|25980.9|26015.9|25995.9|25997.4|25977.4|187
1582199400000|2020-02-20 11:50:00|26002.4|25982.4|25990.3|25970.3|26004.3|25984.3|25987.8|25967.8|176
1582199700000|2020-02-20 11:55:00|25993.4|25973.4|25999.3|25979.3|26008.4|25988.4|25990.9|25970.9|107
1582200000000|2020-02-20 12:00:00|25998.4|25978.4|26005.9|25985.9|26005.9|25985.9|25998.4|25978.4|70
1582200300000|2020-02-20 12:05:00|26004.3|25984.3|26019.4|25999.4|26022.4|26002.4|26004.3|25984.3|110
1582200600000|2020-02-20 12:10:00|26017.4|25997.4|26014.4|25994.4|26019.4|25999.4|26010.9|25990.9|113
1582200900000|2020-02-20 12:15:00|26013.4|25993.4|26012.4|25992.4|26018.4|25998.4|26009.4|25989.4|68
1582201200000|2020-02-20 12:20:00|26010.9|25990.9|26015.9|25995.9|26015.9|25995.9|26005.9|25985.9|64
1582201500000|2020-02-20 12:25:00|26014.4|25994.4|26019.4|25999.4|26024.4|26004.4|26014.4|25994.4|165
1582201800000|2020-02-20 12:30:00|26020.9|26000.9|26001.3|25981.3|26024.4|26004.4|26001.3|25981.3|161
1582202100000|2020-02-20 12:35:00|26004.4|25984.4|25982.4|25962.4|26004.4|25984.4|25979.4|25959.4|289
1582202400000|2020-02-20 12:40:00|25980.9|25960.9|25992.4|25972.4|25992.4|25972.4|25979.4|25959.4|1032
1582202700000|2020-02-20 12:45:00|25994.4|25974.4|26007.4|25987.4|26011.5|25991.5|25993.4|25973.4|255
1582203000000|2020-02-20 12:50:00|26005.9|25985.9|26024.4|26004.4|26024.4|26004.4|26004.4|25984.4|295
1582203300000|2020-02-20 12:55:00|26025.9|26005.9|26047.4|26027.4|26057.4|26037.4|26025.9|26005.9|331
1582203600000|2020-02-20 13:00:00|26045.9|26025.9|26012.4|25992.4|26047.4|26027.4|26010.9|25990.9|374
1582203900000|2020-02-20 13:05:00|26014.4|25994.4|26024.4|26004.4|26031.9|26011.9|26007.4|25987.4|220
1582204200000|2020-02-20 13:10:00|26026.3|26006.3|26034.4|26014.4|26037.4|26017.4|26026.3|26006.3|624
1582204500000|2020-02-20 13:15:00|26035.9|26015.9|25998.4|25978.4|26038.4|26018.4|25994.4|25974.4|1297
1582204800000|2020-02-20 13:20:00|25999.4|25979.4|25927.5|25907.5|25999.4|25979.4|25917.5|25897.5|1131
1582205100000|2020-02-20 13:25:00|25925.9|25905.9|25945|25925|25954|25934|25925.9|25905.9|297
1582205400000|2020-02-20 13:30:00|25945.9|25925.9|25947.5|25927.5|25972.5|25952.5|25945.9|25925.9|396
1582205700000|2020-02-20 13:35:00|25945.9|25925.9|25949.4|25929.4|25962.5|25942.5|25931.9|25911.9|388
1582206000000|2020-02-20 13:40:00|25948.4|25928.4|25920.4|25900.4|25948.4|25928.4|25907.9|25887.9|623
1582206300000|2020-02-20 13:45:00|25921.4|25901.4|25940.9|25920.9|25947.5|25927.5|25919|25899|317
1582206600000|2020-02-20 13:50:00|25937.5|25917.5|25920.9|25900.9|25937.5|25917.5|25911.4|25891.4|375
1582206900000|2020-02-20 13:55:00|25917.5|25897.5|25916|25896|25924|25904|25897.5|25877.5|607
1582207200000|2020-02-20 14:00:00|25919.4|25899.4|25947.5|25927.5|25953.5|25933.5|25902.9|25882.9|607
1582207500000|2020-02-20 14:05:00|25951|25931|25949.4|25929.4|25967.5|25947.5|25942.9|25922.9|460
1582207800000|2020-02-20 14:10:00|25951|25931|25959|25939|25959|25939|25939|25919|268
1582208100000|2020-02-20 14:15:00|25957.5|25937.5|25959|25939|25981|25961|25946.5|25926.5|946
1582208400000|2020-02-20 14:20:00|25961|25941|25971|25951|25986|25966|25961|25941|436
1582208700000|2020-02-20 14:25:00|25969.4|25949.4|25994.4|25974.4|26004.4|25984.4|25966.9|25946.9|1311
1582209000000|2020-02-20 14:30:00|25996.4|25976.4|25992.5|25972.5|25999.4|25979.4|25976|25956|490
1582209300000|2020-02-20 14:35:00|25988.5|25968.5|25994.4|25974.4|25997.5|25977.5|25954|25934|661
1582209600000|2020-02-20 14:40:00|25993.5|25973.5|25967|25947|25993.5|25973.5|25967|25947|500
1582209900000|2020-02-20 14:45:00|25964.5|25944.5|25984.5|25964.5|25984.5|25964.5|25959|25939|446
1582210200000|2020-02-20 14:50:00|25986|25966|26007.5|25987.5|26016|25996|25986|25966|584
1582210500000|2020-02-20 14:55:00|26009.5|25989.5|26009.5|25989.5|26017.5|25997.5|26006|25986|524
1582210800000|2020-02-20 15:00:00|26007.5|25987.5|25991|25971|26007.5|25987.5|25979.5|25959.5|510
1582211100000|2020-02-20 15:05:00|25992.5|25972.5|25982.5|25962.5|25999.5|25979.5|25979.5|25959.5|446
1582211400000|2020-02-20 15:10:00|25984.5|25964.5|25984.5|25964.5|26000.6|25980.6|25981|25961|575
1582211700000|2020-02-20 15:15:00|25982.5|25962.5|25968.5|25948.5|25991|25971|25964.5|25944.5|510
1582212000000|2020-02-20 15:20:00|25969.5|25949.5|25944.5|25924.5|25969.5|25949.5|25941|25921|789
1582212300000|2020-02-20 15:25:00|25941.6|25921.6|25967.5|25947.5|25971|25951|25939.5|25919.5|490
1582212600000|2020-02-20 15:30:00|25966|25946|25969.5|25949.5|25974.5|25954.5|25948|25928|496
1582212900000|2020-02-20 15:35:00|25966.6|25946.6|25956|25936|25966.6|25946.6|25949.5|25929.5|478
1582213200000|2020-02-20 15:40:00|25954.5|25934.5|25931|25911|25956|25936|25931|25911|496
1582213500000|2020-02-20 15:45:00|25932.5|25912.5|25938.5|25918.5|25944.5|25924.5|25922|25902|490
1582213800000|2020-02-20 15:50:00|25939.5|25919.5|25936|25916|25943|25923|25928.5|25908.5|449
1582214100000|2020-02-20 15:55:00|25939.5|25919.5|25943|25923|25954.5|25934.5|25932|25912|1519
1582214400000|2020-02-20 16:00:00|25951.4|25931.4|25966.4|25946.4|25968|25948|25949.5|25929.5|628
1582214700000|2020-02-20 16:05:00|25965.5|25945.5|25951.4|25931.4|25974.5|25954.5|25947|25927|444
1582215000000|2020-02-20 16:10:00|25952.4|25932.4|25926.5|25906.5|25954.5|25934.5|25923|25903|670
1582215300000|2020-02-20 16:15:00|25928|25908|25929.5|25909.5|25931.5|25911.5|25906.5|25886.5|723
1582215600000|2020-02-20 16:20:00|25928|25908|25915.5|25895.5|25928|25908|25907.4|25887.4|443
1582215900000|2020-02-20 16:25:00|25914.5|25894.5|25896.5|25876.5|25918|25898|25896|25876|679
1582216200000|2020-02-20 16:30:00|25898|25878|25869.5|25849.5|25900.5|25880.5|25839.5|25819.5|1576
1582216500000|2020-02-20 16:35:00|25868|25848|25873|25853|25883|25863|25849.5|25829.5|736
1582216800000|2020-02-20 16:40:00|25871.5|25851.5|25896.5|25876.5|25903|25883|25864.5|25844.5|589
1582217100000|2020-02-20 16:45:00|25899.5|25879.5|25863|25843|25899.5|25879.5|25862|25842|515
1582217400000|2020-02-20 16:50:00|25864.5|25844.5|25926.5|25906.5|25931.5|25911.5|25864.5|25844.5|1345
1582217700000|2020-02-20 16:55:00|25924.5|25904.5|25899.9|25879.9|25931.5|25911.5|25899.9|25879.9|422
1582218000000|2020-02-20 17:00:00|25898.4|25878.4|25908|25888|25916.5|25896.5|25891.5|25871.5|480
1582218300000|2020-02-20 17:05:00|25909.5|25889.5|25878|25858|25911.5|25891.5|25875.5|25855.5|426
1582218600000|2020-02-20 17:10:00|25877|25857|25908|25888|25911.5|25891.5|25874.5|25854.5|478
1582218900000|2020-02-20 17:15:00|25906.5|25886.5|25914|25894|25915|25895|25896.5|25876.5|194
1582219200000|2020-02-20 17:20:00|25911.5|25891.5|25909.6|25889.6|25916.5|25896.5|25901.1|25881.1|249
1582219500000|2020-02-20 17:25:00|25908|25888|25913|25893|25915|25895|25906.1|25886.1|278
1582219800000|2020-02-20 17:30:00|25914.6|25894.6|25908|25888|25918|25898|25896.1|25876.1|522
1582220100000|2020-02-20 17:35:00|25909.6|25889.6|25920.5|25900.5|25922.1|25902.1|25904.6|25884.6|250
1582220400000|2020-02-20 17:40:00|25919.6|25899.6|25914.6|25894.6|25926.1|25906.1|25906.5|25886.5|247
1582220700000|2020-02-20 17:45:00|25915.5|25895.5|25909.6|25889.6|25929.6|25909.6|25903|25883|410
1582221000000|2020-02-20 17:50:00|25911.5|25891.5|25909.6|25889.6|25913|25893|25908|25888|260
1582221300000|2020-02-20 17:55:00|25910.5|25890.5|25936.5|25916.5|25945|25925|25910.5|25890.5|2705
1582221600000|2020-02-20 18:00:00|25934.6|25914.6|25951.1|25931.1|25951.5|25931.5|25934.6|25914.6|323
1582221900000|2020-02-20 18:05:00|25949.6|25929.6|25963.1|25943.1|25965.6|25945.6|25949.6|25929.6|178
1582222200000|2020-02-20 18:10:00|25964|25944|25971.5|25951.5|25978.1|25958.1|25961.5|25941.5|373
1582222500000|2020-02-20 18:15:00|25973.1|25953.1|25960|25940|25974.6|25954.6|25958.5|25938.5|124
1582222800000|2020-02-20 18:20:00|25961.5|25941.5|25968.1|25948.1|25969.6|25949.6|25960.6|25940.6|96
1582223100000|2020-02-20 18:25:00|25969.6|25949.6|25954.6|25934.6|25969.6|25949.6|25949.6|25929.6|997
1582223400000|2020-02-20 18:30:00|25956.1|25936.1|25954.6|25934.6|25959.6|25939.6|25954.6|25934.6|132
1582223700000|2020-02-20 18:35:00|25952.7|25932.7|25944.6|25924.6|25954.6|25934.6|25937.7|25917.7|255
1582224000000|2020-02-20 18:40:00|25946.1|25926.1|25941.1|25921.1|25946.1|25926.1|25939.6|25919.6|159
1582224300000|2020-02-20 18:45:00|25939.6|25919.6|25943.1|25923.1|25947.1|25927.1|25939.6|25919.6|124
1582224600000|2020-02-20 18:50:00|25942.1|25922.1|25939.6|25919.6|25949.6|25929.6|25939.6|25919.6|87
1582224900000|2020-02-20 18:55:00|25938.1|25918.1|25934.6|25914.6|25939.6|25919.6|25934.6|25914.6|47
1582225200000|2020-02-20 19:00:00|25936.6|25916.6|25934.6|25914.6|25941.2|25921.2|25934.6|25914.6|77
1582225500000|2020-02-20 19:05:00|25936.2|25916.2|25939.6|25919.6|25941.2|25921.2|25934.6|25914.6|71
1582225800000|2020-02-20 19:10:00|25940.6|25920.6|25946.2|25926.2|25951.2|25931.2|25940.6|25920.6|66
1582226100000|2020-02-20 19:15:00|25948.7|25928.7|25946.2|25926.2|25949.6|25929.6|25944.6|25924.6|43
1582226400000|2020-02-20 19:20:00|25944.6|25924.6|25951.2|25931.2|25956.2|25936.2|25944.6|25924.6|87
1582226700000|2020-02-20 19:25:00|25949.6|25929.6|25949.6|25929.6|25951.2|25931.2|25949.6|25929.6|32
1582227000000|2020-02-20 19:30:00|25951.2|25931.2|25964.6|25944.6|25964.6|25944.6|25949.6|25929.6|71
1582227300000|2020-02-20 19:35:00|25962.7|25942.7|25959.6|25939.6|25964.6|25944.6|25958.1|25938.1|63
1582227600000|2020-02-20 19:40:00|25956.2|25936.2|25949.6|25929.6|25961.2|25941.2|25949.6|25929.6|51
1582227900000|2020-02-20 19:45:00|25951.2|25931.2|25956.2|25936.2|25956.2|25936.2|25949.6|25929.6|12
1582228200000|2020-02-20 19:50:00|25954.7|25934.7|25948.1|25928.1|25957.7|25937.7|25948.1|25928.1|102
1582228500000|2020-02-20 19:55:00|25949.7|25929.7|25947.7|25927.7|25949.7|25929.7|25946.2|25926.2|48
1582228800000|2020-02-20 20:00:00|25946.2|25926.2|25951.2|25931.2|25951.2|25931.2|25946.2|25926.2|32
1582229100000|2020-02-20 20:05:00|25952.7|25932.7|25952.7|25932.7|25956.2|25936.2|25951.2|25931.2|44
1582229400000|2020-02-20 20:10:00|25951.2|25931.2|25947.7|25927.7|25951.2|25931.2|25946.2|25926.2|75
1582229700000|2020-02-20 20:15:00|25946.2|25926.2|25954.7|25934.7|25954.7|25934.7|25946.2|25926.2|95
1582230000000|2020-02-20 20:20:00|25953.1|25933.1|25952.7|25932.7|25954.7|25934.7|25951.2|25931.2|44
1582230300000|2020-02-20 20:25:00|25951.2|25931.2|25954.7|25934.7|25954.7|25934.7|25951.2|25931.2|15
1582230600000|2020-02-20 20:30:00|25956.2|25936.2|25957.7|25937.7|25962.7|25942.7|25956.2|25936.2|57
1582230900000|2020-02-20 20:35:00|25957.8|25937.8|25962.8|25942.8|25962.8|25942.8|25957.8|25937.8|105
1582231200000|2020-02-20 20:40:00|||||||||59
1582231500000|2020-02-20 20:45:00|25961.2|25941.2|25964.7|25944.7|25964.7|25944.7|25959.7|25939.7|60
1582231800000|2020-02-20 20:50:00|25966.2|25946.2|25964.7|25944.7|25966.2|25946.2|25964.7|25944.7|93
1582232100000|2020-02-20 20:55:00|25966.2|25946.2|25966.2|25946.2|25967.8|25947.8|25964.7|25944.7|33
1582232400000|2020-02-20 21:00:00|25964.7|25944.7|25971.2|25951.2|25972.8|25952.8|25964.7|25944.7|164
1582232700000|2020-02-20 21:05:00|25972.8|25952.8|25974.7|25954.7|25977.8|25957.8|25971.2|25951.2|36
1582233000000|2020-02-20 21:10:00|25972.8|25952.8|25974.7|25954.7|25974.7|25954.7|25969.7|25949.7|61
1582233300000|2020-02-20 21:15:00|25976.2|25956.2|25974.7|25954.7|25976.2|25956.2|25974.7|25954.7|51
1582233600000|2020-02-20 21:20:00|25976.2|25956.2|25974.7|25954.7|25977.8|25957.8|25974.7|25954.7|10
1582233900000|2020-02-20 21:25:00|25976.2|25956.2|25971.3|25951.3|25976.2|25956.2|25969.7|25949.7|113
1582234200000|2020-02-20 21:30:00|25972.8|25952.8|25972.8|25952.8|25972.8|25952.8|25966.3|25946.3|157
1582234500000|2020-02-20 21:35:00|25971.3|25951.3|25971.3|25951.3|25971.3|25951.3|25967.8|25947.8|13
1582234800000|2020-02-20 21:40:00|25969.7|25949.7|25967.8|25947.8|25971.3|25951.3|25966.3|25946.3|20
1582235100000|2020-02-20 21:45:00|25971.3|25951.3|25969.7|25949.7|25971.3|25951.3|25966.3|25946.3|146
1582235400000|2020-02-20 21:50:00|25971.3|25951.3|25971.3|25951.3|25971.3|25951.3|25969.7|25949.7|40
1582235700000|2020-02-20 21:55:00|25969.7|25949.7|25966.3|25946.3|25971.3|25951.3|25964.7|25944.7|79
1582239600000|2020-02-20 23:00:00|25968.4|25948.4|25971.3|25951.3|25972.9|25952.9|25962.3|25942.3|157
1582239900000|2020-02-20 23:05:00|25972.9|25952.9|25969.8|25949.8|25977.9|25957.9|25969.8|25949.8|31
1582240200000|2020-02-20 23:10:00|25971.3|25951.3|25966.7|25946.7|25971.3|25951.3|25966.7|25946.7|33
1582240500000|2020-02-20 23:15:00|25968.2|25948.2|25956.3|25936.3|25969.8|25949.8|25952.9|25932.9|115
1582240800000|2020-02-20 23:20:00|25954.4|25934.4|25944.8|25924.8|25956.3|25936.3|25942.9|25922.9|118
1582241100000|2020-02-20 23:25:00|25947.9|25927.9|25944.8|25924.8|25949.4|25929.4|25944.8|25924.8|23
1582241400000|2020-02-20 23:30:00|25946.3|25926.3|25944.8|25924.8|25951.3|25931.3|25944.8|25924.8|68
1582241700000|2020-02-20 23:35:00|25943.3|25923.3|25929.8|25909.8|25944.8|25924.8|25919.8|25899.8|124
1582242000000|2020-02-20 23:40:00|25932.3|25912.3|25946.3|25926.3|25946.3|25926.3|25932.3|25912.3|71
1582242300000|2020-02-20 23:45:00|25947.3|25927.3|25906.3|25886.3|25948.3|25928.3|25899.8|25879.8|259
1582242600000|2020-02-20 23:50:00|25908.3|25888.3|25916.3|25896.3|25916.3|25896.3|25896.3|25876.3|82
1582242900000|2020-02-20 23:55:00|25914.8|25894.8|25909.8|25889.8|25921.3|25901.3|25903.9|25883.9|52
1582243200000|2020-02-21 00:00:00|25911.4|25891.4|25927.9|25907.9|25927.9|25907.9|25911.4|25891.4|51
1582243500000|2020-02-21 00:05:00|25926.4|25906.4|25951.4|25931.4|25954.8|25934.8|25924.8|25904.8|171
1582243800000|2020-02-21 00:10:00|25949.8|25929.8|25946.4|25926.4|25951.4|25931.4|25936.4|25916.4|42
1582244100000|2020-02-21 00:15:00|25947.3|25927.3|25939.8|25919.8|25951.4|25931.4|25934.8|25914.8|33
1582244400000|2020-02-21 00:20:00|25941.4|25921.4|25948.9|25928.9|25956.4|25936.4|25941.4|25921.4|81
1582244700000|2020-02-21 00:25:00|25949.8|25929.8|25949.8|25929.8|25954.8|25934.8|25946.4|25926.4|70
1582245000000|2020-02-21 00:30:00|25946.4|25926.4|25958.3|25938.3|25958.3|25938.3|25946.4|25926.4|34
1582245300000|2020-02-21 00:35:00|25957.3|25937.3|25971.4|25951.4|25971.4|25951.4|25955.8|25935.8|26
1582245600000|2020-02-21 00:40:00|25969.8|25949.8|25967.3|25947.3|25979.8|25959.8|25964.8|25944.8|63
1582245900000|2020-02-21 00:45:00|25968.3|25948.3|25968.9|25948.9|25970.4|25950.4|25956.4|25936.4|54
1582246200000|2020-02-21 00:50:00|25966.4|25946.4|25969.8|25949.8|25974.8|25954.8|25964.8|25944.8|121
1582246500000|2020-02-21 00:55:00|25966.4|25946.4|25975.4|25955.4|25979.9|25959.9|25966.4|25946.4|167
1582246800000|2020-02-21 01:00:00|25973.9|25953.9|25925.4|25905.4|25999.5|25979.5|25911.4|25891.4|1070
1582247100000|2020-02-21 01:05:00|25922.9|25902.9|25952.9|25932.9|25969.5|25949.5|25922.9|25902.9|341
1582247400000|2020-02-21 01:10:00|25951.4|25931.4|25976.4|25956.4|25983.9|25963.9|25947.9|25927.9|190
1582247700000|2020-02-21 01:15:00|25978.3|25958.3|25984.9|25964.9|25996.4|25976.4|25966.8|25946.8|332
1582248000000|2020-02-21 01:20:00|25986.4|25966.4|25982.9|25962.9|25991.4|25971.4|25976.4|25956.4|183
1582248300000|2020-02-21 01:25:00|25981.4|25961.4|25969.5|25949.5|25982.9|25962.9|25963|25943|213
1582248600000|2020-02-21 01:30:00|25970.5|25950.5|25985.5|25965.5|25986.4|25966.4|25970.5|25950.5|199
1582248900000|2020-02-21 01:35:00|25983.9|25963.9|25988|25968|25994.5|25974.5|25983|25963|128
1582249200000|2020-02-21 01:40:00|25986.4|25966.4|25978|25958|25998.9|25978.9|25978|25958|179
1582249500000|2020-02-21 01:45:00|25975.5|25955.5|25961.4|25941.4|25981.4|25961.4|25960.5|25940.5|164
1582249800000|2020-02-21 01:50:00|25960.5|25940.5|25973|25953|25982|25962|25960.5|25940.5|123
1582250100000|2020-02-21 01:55:00|25973.9|25953.9|25968|25948|25981.4|25961.4|25968|25948|126
1582250400000|2020-02-21 02:00:00|25968.9|25948.9|25953|25933|25978|25958|25953|25933|191
1582250700000|2020-02-21 02:05:00|25948|25928|25946.4|25926.4|25963|25943|25943|25923|184
1582251000000|2020-02-21 02:10:00|25943|25923|25953|25933|25954.9|25934.9|25943|25923|157
1582251300000|2020-02-21 02:15:00|25954.5|25934.5|25939.9|25919.9|25963.4|25943.4|25934.5|25914.5|148
1582251600000|2020-02-21 02:20:00|25941.4|25921.4|25938.9|25918.9|25951.4|25931.4|25937.4|25917.4|32
1582251900000|2020-02-21 02:25:00|25938|25918|25926.5|25906.5|25938.9|25918.9|25923.4|25903.4|228
1582252200000|2020-02-21 02:30:00|25928|25908|25919|25899|25942.4|25922.4|25910.5|25890.5|244
1582252500000|2020-02-21 02:35:00|25918|25898|25940.5|25920.5|25940.5|25920.5|25913|25893|153
1582252800000|2020-02-21 02:40:00|25939|25919|25959.9|25939.9|25960.9|25940.9|25939|25919|108
1582253100000|2020-02-21 02:45:00|25961.5|25941.5|25959.9|25939.9|25968|25948|25956.5|25936.5|129
1582253400000|2020-02-21 02:50:00|25961.5|25941.5|25958|25938|25968|25948|25939|25919|987
1582253700000|2020-02-21 02:55:00|25956.5|25936.5|25963|25943|25963|25943|25951.5|25931.5|70
1582254000000|2020-02-21 03:00:00|25964.6|25944.6|25984|25964|25984|25964|25964.6|25944.6|126
1582254300000|2020-02-21 03:05:00|25986.8|25966.8|25989.9|25969.9|25989.9|25969.9|25983|25963|119
1582254600000|2020-02-21 03:10:00|25989|25969|25988|25968|26005.5|25985.5|25983|25963|246
1582254900000|2020-02-21 03:15:00|25986.5|25966.5|25986.5|25966.5|25998|25978|25983|25963|159
1582255200000|2020-02-21 03:20:00|25988|25968|25978|25958|25993|25973|25973|25953|113
1582255500000|2020-02-21 03:25:00|25983|25963|25988|25968|25988|25968|25976.5|25956.5|344
1582255800000|2020-02-21 03:30:00|25989.6|25969.6|25975.2|25955.2|25992.1|25972.1|25974.2|25954.2|85
1582256100000|2020-02-21 03:35:00|25976.1|25956.1|25968|25948|25976.1|25956.1|25966.1|25946.1|83
1582256400000|2020-02-21 03:40:00|25971.1|25951.1|25974.6|25954.6|25977.1|25957.1|25971.1|25951.1|70
1582256700000|2020-02-21 03:45:00|25973|25953|25973|25953|25977.1|25957.1|25973|25953|29
1582257000000|2020-02-21 03:50:00|25969.6|25949.6|25968.1|25948.1|25971.1|25951.1|25964.6|25944.6|44
1582257300000|2020-02-21 03:55:00|25969.6|25949.6|25974.6|25954.6|25974.6|25954.6|25968.1|25948.1|65
1582257600000|2020-02-21 04:00:00|25973.1|25953.1|25973.1|25953.1|25974.6|25954.6|25973.1|25953.1|2
1582257900000|2020-02-21 04:05:00|25971.1|25951.1|25973.1|25953.1|25973.1|25953.1|25969.6|25949.6|38
1582258200000|2020-02-21 04:10:00|25971.1|25951.1|25968.1|25948.1|25971.1|25951.1|25968.1|25948.1|27
1582258500000|2020-02-21 04:15:00|25969.6|25949.6|25967.1|25947.1|25969.6|25949.6|25963.1|25943.1|32
1582258800000|2020-02-21 04:20:00|25964.6|25944.6|25961.5|25941.5|25967.1|25947.1|25961.5|25941.5|45
1582259100000|2020-02-21 04:25:00|25960|25940|25959.6|25939.6|25961.2|25941.2|25956.2|25936.2|48
1582259400000|2020-02-21 04:30:00|25958.1|25938.1|25958.1|25938.1|25959.6|25939.6|25955.6|25935.6|14
1582259700000|2020-02-21 04:35:00|25955.6|25935.6|25953.1|25933.1|25958.1|25938.1|25953.1|25933.1|26
1582260000000|2020-02-21 04:40:00|25954.6|25934.6|25948.1|25928.1|25956.2|25936.2|25948.1|25928.1|36
1582260300000|2020-02-21 04:45:00|25949.6|25929.6|25951.2|25931.2|25953.1|25933.1|25948.1|25928.1|39
1582260600000|2020-02-21 04:50:00|25953.1|25933.1|25953.1|25933.1|25953.1|25933.1|25946.2|25926.2|49
1582260900000|2020-02-21 04:55:00|25954.6|25934.6|25958.1|25938.1|25959.6|25939.6|25953.1|25933.1|30
1582261200000|2020-02-21 05:00:00|25959.6|25939.6|25975.2|25955.2|25978.1|25958.1|25958.1|25938.1|126
1582261500000|2020-02-21 05:05:00|25973.7|25953.7|25969.6|25949.6|25974.6|25954.6|25968.1|25948.1|44
1582261800000|2020-02-21 05:10:00|25968.1|25948.1|25989.7|25969.7|25991.2|25971.2|25968.1|25948.1|88
1582262100000|2020-02-21 05:15:00|25988.1|25968.1|25982.2|25962.2|25989.7|25969.7|25978.1|25958.1|81
1582262400000|2020-02-21 05:20:00|25981.2|25961.2|25971.6|25951.6|25983.1|25963.1|25971.6|25951.6|33
1582262700000|2020-02-21 05:25:00|25973.1|25953.1|25956.6|25936.6|25973.1|25953.1|25950.6|25930.6|240
1582263000000|2020-02-21 05:30:00|25958.1|25938.1|25961.2|25941.2|25971.2|25951.2|25952.2|25932.2|221
1582263300000|2020-02-21 05:35:00|25959.7|25939.7|25943.1|25923.1|25968.1|25948.1|25938.1|25918.1|299
1582263600000|2020-02-21 05:40:00|25938.1|25918.1|25918.1|25898.1|25941.6|25921.6|25909.7|25889.7|317
1582263900000|2020-02-21 05:45:00|25919.7|25899.7|25921.6|25901.6|25925.6|25905.6|25913.1|25893.1|168
1582264200000|2020-02-21 05:50:00|25920|25900|25931.6|25911.6|25934.1|25914.1|25918.1|25898.1|121
1582264500000|2020-02-21 05:55:00|25930|25910|25923.1|25903.1|25937.2|25917.2|25923.1|25903.1|97
1582264800000|2020-02-21 06:00:00|25924.1|25904.1|25945|25925|25945|25925|25923.1|25903.1|221
1582265100000|2020-02-21 06:05:00|25948.1|25928.1|25926.6|25906.6|25948.1|25928.1|25921.6|25901.6|170
1582265400000|2020-02-21 06:10:00|25925.1|25905.1|25928.1|25908.1|25933.1|25913.1|25921.6|25901.6|153
1582265700000|2020-02-21 06:15:00|25927.2|25907.2|25903.2|25883.2|25931.6|25911.6|25900.1|25880.1|191
1582266000000|2020-02-21 06:20:00|25905.1|25885.1|25880.1|25860.1|25906.6|25886.6|25880.1|25860.1|224
1582266300000|2020-02-21 06:25:00|25878.5|25858.5|25870.1|25850.1|25878.5|25858.5|25865.1|25845.1|228
1582266600000|2020-02-21 06:30:00|25869.1|25849.1|25836.6|25816.6|25875.1|25855.1|25835.1|25815.1|281
1582266900000|2020-02-21 06:35:00|25835.1|25815.1|25829.1|25809.1|25846.6|25826.6|25824.1|25804.1|480
1582267200000|2020-02-21 06:40:00|25826.6|25806.6|25825.1|25805.1|25843.2|25823.2|25820.1|25800.1|244
1582267500000|2020-02-21 06:45:00|25824.1|25804.1|25840.1|25820.1|25840.1|25820.1|25805.1|25785.1|336
1582267800000|2020-02-21 06:50:00|25838.2|25818.2|25821.6|25801.6|25840.1|25820.1|25815.1|25795.1|151
1582268100000|2020-02-21 06:55:00|25820.1|25800.1|25801.6|25781.6|25827.6|25807.6|25800.1|25780.1|194
1582268400000|2020-02-21 07:00:00|25803.2|25783.2|25801.6|25781.6|25821.3|25801.3|25798.2|25778.2|206
1582268700000|2020-02-21 07:05:00|25800.1|25780.1|25796.6|25776.6|25808.2|25788.2|25793.2|25773.2|125
1582269000000|2020-02-21 07:10:00|25798.2|25778.2|25785.1|25765.1|25798.2|25778.2|25780.1|25760.1|216
1582269300000|2020-02-21 07:15:00|25783.2|25763.2|25785.7|25765.7|25798.2|25778.2|25781.6|25761.6|196
1582269600000|2020-02-21 07:20:00|25784.7|25764.7|25780.1|25760.1|25788.6|25768.6|25780.1|25760.1|147
1582269900000|2020-02-21 07:25:00|25778.2|25758.2|25791.7|25771.7|25798.2|25778.2|25776.6|25756.6|119
1582270200000|2020-02-21 07:30:00|25790.7|25770.7|25770.1|25750.1|25791.7|25771.7|25766.7|25746.7|218
1582270500000|2020-02-21 07:35:00|25771.7|25751.7|25763.2|25743.2|25783.2|25763.2|25759.2|25739.2|234
1582270800000|2020-02-21 07:40:00|25761.3|25741.3|25758.2|25738.2|25768.2|25748.2|25758.2|25738.2|137
1582271100000|2020-02-21 07:45:00|25759.2|25739.2|25770.1|25750.1|25783.2|25763.2|25759.2|25739.2|166
1582271400000|2020-02-21 07:50:00|25769.2|25749.2|25766.7|25746.7|25778.2|25758.2|25760.1|25740.1|132
1582271700000|2020-02-21 07:55:00|25765.1|25745.1|25738.2|25718.2|25770.1|25750.1|25738.2|25718.2|173
1582272000000|2020-02-21 08:00:00|25736.7|25716.7|25698.2|25678.2|25740.1|25720.1|25671.7|25651.7|975
1582272300000|2020-02-21 08:05:00|25696.7|25676.7|25703.2|25683.2|25718.2|25698.2|25693.2|25673.2|519
1582272600000|2020-02-21 08:10:00|25705.1|25685.1|25738.2|25718.2|25751.7|25731.7|25705.1|25685.1|502
1582272900000|2020-02-21 08:15:00|25739.2|25719.2|25775.1|25755.1|25776.7|25756.7|25726.7|25706.7|1074
1582273200000|2020-02-21 08:20:00|25776.7|25756.7|25775.7|25755.7|25803.6|25783.6|25771.7|25751.7|302
1582273500000|2020-02-21 08:25:00|25776.7|25756.7|25786.7|25766.7|25799.8|25779.8|25773.2|25753.2|198
1582273800000|2020-02-21 08:30:00|25788.2|25768.2|25875.1|25855.1|25903.2|25883.2|25788.2|25768.2|841
1582274100000|2020-02-21 08:35:00|25876.7|25856.7|25885.1|25865.1|25896.7|25876.7|25860.1|25840.1|316
1582274400000|2020-02-21 08:40:00|25886.7|25866.7|25860.2|25840.2|25905.2|25885.2|25851.7|25831.7|656
1582274700000|2020-02-21 08:45:00|25861.7|25841.7|25808.3|25788.3|25883.3|25863.3|25799.2|25779.2|615
1582275000000|2020-02-21 08:50:00|25805.2|25785.2|25813.3|25793.3|25816.7|25796.7|25791.7|25771.7|335
1582275300000|2020-02-21 08:55:00|25814.2|25794.2|25848.3|25828.3|25849.8|25829.8|25808.6|25788.6|185
1582275600000|2020-02-21 09:00:00|25851.7|25831.7|25866.7|25846.7|25930.8|25910.8|25851.7|25831.7|825
1582275900000|2020-02-21 09:05:00|25867.7|25847.7|25868.3|25848.3|25901.7|25881.7|25848.3|25828.3|287
1582276200000|2020-02-21 09:10:00|25869.8|25849.8|25860.2|25840.2|25878.3|25858.3|25857.1|25837.1|165
1582276500000|2020-02-21 09:15:00|25861.7|25841.7|25853.3|25833.3|25863.3|25843.3|25838.3|25818.3|139
1582276800000|2020-02-21 09:20:00|25851.7|25831.7|25857.7|25837.7|25864.8|25844.8|25848.3|25828.3|216
1582277100000|2020-02-21 09:25:00|25859.2|25839.2|25855.2|25835.2|25861.7|25841.7|25848.3|25828.3|1121
1582277400000|2020-02-21 09:30:00|25857.1|25837.1|25870.2|25850.2|25883.3|25863.3|25857.1|25837.1|456
1582277700000|2020-02-21 09:35:00|25874.2|25854.2|25875.2|25855.2|25880.2|25860.2|25871.7|25851.7|110
1582278000000|2020-02-21 09:40:00|25876.7|25856.7|25895.2|25875.2|25895.2|25875.2|25875.2|25855.2|163
1582278300000|2020-02-21 09:45:00|25896.7|25876.7|25860.2|25840.2|25902.1|25882.1|25856.7|25836.7|164
1582278600000|2020-02-21 09:50:00|25857.7|25837.7|25832.7|25812.7|25857.7|25837.7|25832.7|25812.7|147
1582278900000|2020-02-21 09:55:00|25831.7|25811.7|25852.1|25832.1|25853.7|25833.7|25829.2|25809.2|471
1582279200000|2020-02-21 10:00:00|25856.2|25836.2|25870.2|25850.2|25878.7|25858.7|25856.2|25836.2|192
1582279500000|2020-02-21 10:05:00|25871.8|25851.8|25876.8|25856.8|25881.8|25861.8|25868.1|25848.1|110
1582279800000|2020-02-21 10:10:00|25878.7|25858.7|25893.7|25873.7|25895.2|25875.2|25867.1|25847.1|142
1582280100000|2020-02-21 10:15:00|25892.1|25872.1|25885.2|25865.2|25892.1|25872.1|25878.7|25858.7|147
1582280400000|2020-02-21 10:20:00|25887.1|25867.1|25880.2|25860.2|25887.1|25867.1|25877.1|25857.1|97
1582280700000|2020-02-21 10:25:00|25883.7|25863.7|25883.7|25863.7|25887.1|25867.1|25879|25859|103
1582281000000|2020-02-21 10:30:00|25882.1|25862.1|25870.6|25850.6|25885.2|25865.2|25869|25849|94
1582281300000|2020-02-21 10:35:00|25869|25849|25865.2|25845.2|25872.1|25852.1|25859.6|25839.6|104
1582281600000|2020-02-21 10:40:00|25870.2|25850.2|25857.1|25837.1|25872.1|25852.1|25857.1|25837.1|184
1582281900000|2020-02-21 10:45:00|25858.7|25838.7|25870.2|25850.2|25880.2|25860.2|25857.1|25837.1|139
1582282200000|2020-02-21 10:50:00|25868.7|25848.7|25883.7|25863.7|25892.1|25872.1|25868.7|25848.7|142
1582282500000|2020-02-21 10:55:00|25885.2|25865.2|25875.2|25855.2|25887.1|25867.1|25875.2|25855.2|89
1582282800000|2020-02-21 11:00:00|25872.1|25852.1|25870.6|25850.6|25882.1|25862.1|25869|25849|109
1582283100000|2020-02-21 11:05:00|25872.1|25852.1|25850.2|25830.2|25873.7|25853.7|25840.2|25820.2|489
1582283400000|2020-02-21 11:10:00|25855.2|25835.2|25849.3|25829.3|25860.2|25840.2|25849.3|25829.3|185
1582283700000|2020-02-21 11:15:00|25850.3|25830.3|25855.3|25835.3|25859.3|25839.3|25845.3|25825.3|140
1582284000000|2020-02-21 11:20:00|25856.2|25836.2|25846.8|25826.8|25860.3|25840.3|25845.3|25825.3|175
1582284300000|2020-02-21 11:25:00|25845.3|25825.3|25855.3|25835.3|25856.8|25836.8|25845.3|25825.3|140
1582284600000|2020-02-21 11:30:00|25853.7|25833.7|25845.3|25825.3|25860.3|25840.3|25845.3|25825.3|212
1582284900000|2020-02-21 11:35:00|25843.7|25823.7|25860.3|25840.3|25863.7|25843.7|25843.7|25823.7|167
1582285200000|2020-02-21 11:40:00|25861.8|25841.8|25875.3|25855.3|25875.3|25855.3|25860.3|25840.3|135
1582285500000|2020-02-21 11:45:00|25871.8|25851.8|25872.8|25852.8|25880.3|25860.3|25870.3|25850.3|136
1582285800000|2020-02-21 11:50:00|25871.2|25851.2|25875.3|25855.3|25880.3|25860.3|25870.3|25850.3|94
1582286100000|2020-02-21 11:55:00|25873.4|25853.4|25876.8|25856.8|25878.4|25858.4|25865.3|25845.3|184
1582286400000|2020-02-21 12:00:00|25879.3|25859.3|25876.8|25856.8|25882.2|25862.2|25875.3|25855.3|370
1582286700000|2020-02-21 12:05:00|25875.3|25855.3|25873.7|25853.7|25878.7|25858.7|25868.7|25848.7|73
1582287000000|2020-02-21 12:10:00|25875.3|25855.3|25867.2|25847.2|25877.2|25857.2|25863.7|25843.7|100
1582287300000|2020-02-21 12:15:00|25868.7|25848.7|25867.2|25847.2|25874.3|25854.3|25857.2|25837.2|188
1582287600000|2020-02-21 12:20:00|25868.7|25848.7|25888.7|25868.7|25893.7|25873.7|25868.7|25848.7|147
1582287900000|2020-02-21 12:25:00|25889.7|25869.7|25893.7|25873.7|25898.7|25878.7|25889.7|25869.7|172
1582288200000|2020-02-21 12:30:00|25895.3|25875.3|25883.7|25863.7|25903.4|25883.4|25883.7|25863.7|279
1582288500000|2020-02-21 12:35:00|25881.2|25861.2|25872.2|25852.2|25888.8|25868.8|25872.2|25852.2|316
1582288800000|2020-02-21 12:40:00|25870.6|25850.6|25875.3|25855.3|25880.3|25860.3|25865.3|25845.3|727
1582289100000|2020-02-21 12:45:00|25877.2|25857.2|25888.8|25868.8|25888.8|25868.8|25877.2|25857.2|544
1582289400000|2020-02-21 12:50:00|25887.2|25867.2|25887.8|25867.8|25895.3|25875.3|25885.3|25865.3|140
1582289700000|2020-02-21 12:55:00|25890.3|25870.3|25880.3|25860.3|25890.3|25870.3|25880.3|25860.3|183
1582290000000|2020-02-21 13:00:00|25878.4|25858.4|25897.2|25877.2|25903.8|25883.8|25872.2|25852.2|1742
1582290300000|2020-02-21 13:05:00|25895.3|25875.3|25877.2|25857.2|25895.3|25875.3|25872.2|25852.2|231
1582290600000|2020-02-21 13:10:00|25887.2|25867.2|25940.3|25920.3|25952.2|25932.2|25887.2|25867.2|626
1582290900000|2020-02-21 13:15:00|25941.9|25921.9|25943.8|25923.8|25967.2|25947.2|25941.9|25921.9|404
1582291200000|2020-02-21 13:20:00|25942.2|25922.2|25950.7|25930.7|25960.7|25940.7|25942.2|25922.2|291
1582291500000|2020-02-21 13:25:00|25952.2|25932.2|25945.3|25925.3|25952.2|25932.2|25933.2|25913.2|284
1582291800000|2020-02-21 13:30:00|25946.9|25926.9|25912.2|25892.2|25952.8|25932.8|25912.2|25892.2|255
1582292100000|2020-02-21 13:35:00|25913.8|25893.8|25943.8|25923.8|25947.2|25927.2|25913.8|25893.8|294
1582292400000|2020-02-21 13:40:00|25945.3|25925.3|25957.2|25937.2|25963.5|25943.5|25945.3|25925.3|262
1582292700000|2020-02-21 13:45:00|25960.7|25940.7|25941.3|25921.3|25967.2|25947.2|25938.8|25918.8|390
1582293000000|2020-02-21 13:50:00|25942.2|25922.2|25980.7|25960.7|25984.1|25964.1|25942.2|25922.2|1539
1582293300000|2020-02-21 13:55:00|25982.2|25962.2|25994.1|25974.1|25997.2|25977.2|25969.1|25949.1|484
1582293600000|2020-02-21 14:00:00|25990.7|25970.7|25992.3|25972.3|25997.3|25977.3|25988.2|25968.2|428
1582293900000|2020-02-21 14:05:00|25993.2|25973.2|26007.3|25987.3|26010.7|25990.7|25992.3|25972.3|565
1582294200000|2020-02-21 14:10:00|26009.1|25989.1|25985.7|25965.7|26014.1|25994.1|25985.7|25965.7|303
1582294500000|2020-02-21 14:15:00|25983.8|25963.8|25992.3|25972.3|25999.1|25979.1|25983.8|25963.8|387
1582294800000|2020-02-21 14:20:00|25993.8|25973.8|25985.7|25965.7|26024.2|26004.2|25985.7|25965.7|1390
1582295100000|2020-02-21 14:25:00|25987.3|25967.3|25962.3|25942.3|25993.8|25973.8|25944.2|25924.2|844
1582295400000|2020-02-21 14:30:00|25960.7|25940.7|25959.2|25939.2|25967.3|25947.3|25939.2|25919.2|706
1582295700000|2020-02-21 14:35:00|25957.3|25937.3|25925.7|25905.7|25962.6|25942.6|25924.2|25904.2|583
1582296000000|2020-02-21 14:40:00|25924.2|25904.2|25918.8|25898.8|25927.3|25907.3|25908.8|25888.8|711
1582296300000|2020-02-21 14:45:00|25917.3|25897.3|25938.8|25918.8|25957.3|25937.3|25887.3|25867.3|1320
1582296600000|2020-02-21 14:50:00|25940.4|25920.4|25954.2|25934.2|25985.7|25965.7|25938.8|25918.8|746
1582296900000|2020-02-21 14:55:00|25955.7|25935.7|25979.2|25959.2|25987.3|25967.3|25942.3|25922.3|460
1582297200000|2020-02-21 15:00:00|25978.2|25958.2|25967.3|25947.3|25984.2|25964.2|25960.7|25940.7|513
1582297500000|2020-02-21 15:05:00|25968.2|25948.2|25979.2|25959.2|25994.2|25974.2|25963.2|25943.2|718
1582297800000|2020-02-21 15:10:00|25975.7|25955.7|25994.2|25974.2|26007.3|25987.3|25966.7|25946.7|567
1582298100000|2020-02-21 15:15:00|25995.7|25975.7|26037.3|26017.3|26037.3|26017.3|25994.2|25974.2|743
1582298400000|2020-02-21 15:20:00|26035.7|26015.7|26120.7|26100.7|26130.7|26110.7|26033.9|26013.9|1355
1582298700000|2020-02-21 15:25:00|26122.3|26102.3|26099.2|26079.2|26149.2|26129.2|26090.7|26070.7|890
1582299000000|2020-02-21 15:30:00|26097.3|26077.3|26094.2|26074.2|26097.6|26077.6|26060.7|26040.7|599
1582299300000|2020-02-21 15:35:00|26095.8|26075.8|26102.3|26082.3|26129.2|26109.2|26093.3|26073.3|478
1582299600000|2020-02-21 15:40:00|26100.8|26080.8|26106.1|26086.1|26111.1|26091.1|26077.3|26057.3|1314
1582299900000|2020-02-21 15:45:00|26103|26083|26136.1|26116.1|26141.1|26121.1|26102.6|26082.6|733
1582300200000|2020-02-21 15:50:00|26134.2|26114.2|26117.6|26097.6|26134.2|26114.2|26100.8|26080.8|409
1582300500000|2020-02-21 15:55:00|26116.1|26096.1|26129.2|26109.2|26137|26117|26109.2|26089.2|389
1582300800000|2020-02-21 16:00:00|26130.8|26110.8|26147.7|26127.7|26159.2|26139.2|26129.2|26109.2|472
1582301100000|2020-02-21 16:05:00|26146.1|26126.1|26127.7|26107.7|26151.7|26131.7|26122.3|26102.3|411
1582301400000|2020-02-21 16:10:00|26129.2|26109.2|26149.2|26129.2|26152.7|26132.7|26121.1|26101.1|376
1582301700000|2020-02-21 16:15:00|26154.2|26134.2|26136.1|26116.1|26159.2|26139.2|26132.7|26112.7|894
1582302000000|2020-02-21 16:20:00|26134.2|26114.2|26141.1|26121.1|26156.1|26136.1|26132.7|26112.7|235
1582302300000|2020-02-21 16:25:00|26142.7|26122.7|26181.1|26161.1|26181.1|26161.1|26139.2|26119.2|557
1582302600000|2020-02-21 16:30:00|26179.2|26159.2|26223|26203|26226.1|26206.1|26179.2|26159.2|1430
1582302900000|2020-02-21 16:35:00|26222.1|26202.1|26170.8|26150.8|26222.1|26202.1|26164.2|26144.2|2286
1582303200000|2020-02-21 16:40:00|26169.2|26149.2|26120.8|26100.8|26169.2|26149.2|26119.2|26099.2|547
1582303500000|2020-02-21 16:45:00|26119.2|26099.2|26089.2|26069.2|26125.8|26105.8|26074.2|26054.2|675
1582303800000|2020-02-21 16:50:00|26090.8|26070.8|26115.8|26095.8|26118.3|26098.3|26090.8|26070.8|360
1582304100000|2020-02-21 16:55:00|26114.2|26094.2|26122.4|26102.4|26143.3|26123.3|26112.4|26092.4|329
1582304400000|2020-02-21 17:00:00|26123.3|26103.3|26147.4|26127.4|26152.4|26132.4|26119.2|26099.2|250
1582304700000|2020-02-21 17:05:00|26149.2|26129.2|26144.2|26124.2|26154.2|26134.2|26139.2|26119.2|296
1582305000000|2020-02-21 17:10:00|26147.4|26127.4|26144.3|26124.3|26154.3|26134.3|26144.2|26124.2|167
1582305300000|2020-02-21 17:15:00|26145.8|26125.8|26133.9|26113.9|26148.3|26128.3|26133.9|26113.9|167
1582305600000|2020-02-21 17:20:00|26135.8|26115.8|26139.3|26119.3|26143.9|26123.9|26134.3|26114.3|163
1582305900000|2020-02-21 17:25:00|26137.4|26117.4|26142.4|26122.4|26142.4|26122.4|26127.4|26107.4|344
1582306200000|2020-02-21 17:30:00|26143.3|26123.3|26132.4|26112.4|26149.3|26129.3|26128.9|26108.9|259
1582306500000|2020-02-21 17:35:00|26133.3|26113.3|26134.3|26114.3|26137.4|26117.4|26132.4|26112.4|241
1582306800000|2020-02-21 17:40:00|26132.7|26112.7|26136.8|26116.8|26138.3|26118.3|26129.3|26109.3|264
1582307100000|2020-02-21 17:45:00|26135.8|26115.8|26122.4|26102.4|26137.7|26117.7|26118.9|26098.9|213
1582307400000|2020-02-21 17:50:00|26120.8|26100.8|26120.8|26100.8|26122.4|26102.4|26114.3|26094.3|208
1582307700000|2020-02-21 17:55:00|26124.3|26104.3|26135.8|26115.8|26153.3|26133.3|26124.3|26104.3|2084
1582308000000|2020-02-21 18:00:00|26134.3|26114.3|26122.4|26102.4|26142.4|26122.4|26117.4|26097.4|549
1582308300000|2020-02-21 18:05:00|26120.5|26100.5|26107.4|26087.4|26120.5|26100.5|26102.4|26082.4|100
1582308600000|2020-02-21 18:10:00|26109|26089|26106.5|26086.5|26117.4|26097.4|26106.5|26086.5|89
1582308900000|2020-02-21 18:15:00|26104|26084|26097.4|26077.4|26105.8|26085.8|26094|26074|225
1582309200000|2020-02-21 18:20:00|26094.9|26074.9|26102.4|26082.4|26104|26084|26092.4|26072.4|151
1582309500000|2020-02-21 18:25:00|26104|26084|26099|26079|26107.4|26087.4|26099|26079|212
1582309800000|2020-02-21 18:30:00|26097.4|26077.4|26094|26074|26097.4|26077.4|26091.5|26071.5|148
1582310100000|2020-02-21 18:35:00|26095.5|26075.5|26095.9|26075.9|26097.4|26077.4|26089|26069|609
1582310400000|2020-02-21 18:40:00|26090.9|26070.9|26092.4|26072.4|26097.7|26077.7|26089|26069|114
1582310700000|2020-02-21 18:45:00|26089|26069|26092.4|26072.4|26094|26074|26085.5|26065.5|151
1582311000000|2020-02-21 18:50:00|26090.9|26070.9|26080.9|26060.9|26099.3|26079.3|26080.9|26060.9|164
1582311300000|2020-02-21 18:55:00|26081.8|26061.8|26090.9|26070.9|26091.8|26071.8|26080.9|26060.9|93
1582311600000|2020-02-21 19:00:00|26089.9|26069.9|26092.4|26072.4|26097.4|26077.4|26085.9|26065.9|142
1582311900000|2020-02-21 19:05:00|26090.9|26070.9|26080.9|26060.9|26090.9|26070.9|26077.4|26057.4|107
1582312200000|2020-02-21 19:10:00|26079|26059|26075.9|26055.9|26079.3|26059.3|26075.9|26055.9|61
1582312500000|2020-02-21 19:15:00|26074.9|26054.9|26060.9|26040.9|26074.9|26054.9|26060.9|26040.9|189
1582312800000|2020-02-21 19:20:00|26056.8|26036.8|26050.9|26030.9|26060.9|26040.9|26050.9|26030.9|137
1582313100000|2020-02-21 19:25:00|26052.8|26032.8|26059.3|26039.3|26059.3|26039.3|26052.8|26032.8|110
1582313400000|2020-02-21 19:30:00|26060.9|26040.9|26073.4|26053.4|26073.4|26053.4|26060.9|26040.9|56
1582313700000|2020-02-21 19:35:00|26075|26055|26072.5|26052.5|26075.9|26055.9|26072.5|26052.5|89
1582314000000|2020-02-21 19:40:00|26070.9|26050.9|26069|26049|26070.9|26050.9|26069|26049|67
1582314300000|2020-02-21 19:45:00|26070.9|26050.9|26072.5|26052.5|26075.9|26055.9|26069|26049|98
1582314600000|2020-02-21 19:50:00|26075.9|26055.9|26082.5|26062.5|26084.3|26064.3|26072.5|26052.5|98
1582314900000|2020-02-21 19:55:00|26083.4|26063.4|26082.5|26062.5|26084.3|26064.3|26082.5|26062.5|41
1582315200000|2020-02-21 20:00:00|26084.3|26064.3|26069.3|26049.3|26084.3|26064.3|26065.9|26045.9|148
1582315500000|2020-02-21 20:05:00|26068.4|26048.4|26067.5|26047.5|26070.9|26050.9|26067.5|26047.5|45
1582315800000|2020-02-21 20:10:00|26068.4|26048.4|26072.5|26052.5|26072.5|26052.5|26068.4|26048.4|46
1582316100000|2020-02-21 20:15:00|26069.4|26049.4|26067.5|26047.5|26070.9|26050.9|26067.5|26047.5|80
1582316400000|2020-02-21 20:20:00|26065.9|26045.9|26065.9|26045.9|26065.9|26045.9|26062.5|26042.5|51
1582316700000|2020-02-21 20:25:00|26062.5|26042.5|26059|26039|26062.5|26042.5|26059|26039|77
1582317000000|2020-02-21 20:30:00|26060.9|26040.9|26050.6|26030.6|26062.5|26042.5|26050.6|26030.6|61
1582317300000|2020-02-21 20:35:00|26052.5|26032.5|26045.9|26025.9|26052.5|26032.5|26043.4|26023.4|85
1582317600000|2020-02-21 20:40:00|26047.5|26027.5|26052.5|26032.5|26055.9|26035.9|26047.5|26027.5|140
1582317900000|2020-02-21 20:45:00|26053.4|26033.4|26056.2|26036.2|26056.2|26036.2|26053.4|26033.4|75
1582318200000|2020-02-21 20:50:00|26060.9|26040.9|26077.5|26057.5|26079.4|26059.4|26060.9|26040.9|100
1582318500000|2020-02-21 20:55:00|26079.4|26059.4|26077.5|26057.5|26082.5|26062.5|26072.5|26052.5|113
1582318800000|2020-02-21 21:00:00|26074.4|26054.4|26072.5|26052.5|26077.5|26057.5|26072.5|26052.5|56
1582319100000|2020-02-21 21:05:00|26070.9|26050.9|26067.5|26047.5|26070.9|26050.9|26067.5|26047.5|32
1582319400000|2020-02-21 21:10:00|26065.9|26045.9|26072.8|26052.8|26072.8|26052.8|26065.9|26045.9|27
1582319700000|2020-02-21 21:15:00|26071.9|26051.9|26071|26051|26071.9|26051.9|26071|26051|8
1582320000000|2020-02-21 21:20:00|26072.8|26052.8|26072.5|26052.5|26074.4|26054.4|26072.5|26052.5|37
1582320300000|2020-02-21 21:25:00|26073.5|26053.5|26072.5|26052.5|26073.5|26053.5|26072.5|26052.5|6
1582320600000|2020-02-21 21:30:00|26071|26051|26057.5|26037.5|26072.5|26052.5|26057.5|26037.5|72
1582320900000|2020-02-21 21:35:00|26058.5|26038.5|26057.5|26037.5|26061|26041|26056|26036|46
1582321200000|2020-02-21 21:40:00|26059.1|26039.1|26059.4|26039.4|26061|26041|26057.5|26037.5|14
1582321500000|2020-02-21 21:45:00|26057.5|26037.5|26066|26046|26066|26046|26057.5|26037.5|27
1582321800000|2020-02-21 21:50:00|26067.5|26047.5|26067.5|26047.5|26072.5|26052.5|26067.5|26047.5|23
1582322100000|2020-02-21 21:55:00|26072.5|26052.5|26072.5|26052.5|26074.1|26054.1|26071.6|26051.6|59
1582498800000|2020-02-23 23:00:00|25947.6|25927.6|25811.1|25791.1|25947.6|25927.6|25807.7|25787.7|941
1582499100000|2020-02-23 23:05:00|25812.7|25792.7|25789.3|25769.3|25837.7|25817.7|25784.3|25764.3|413
1582499400000|2020-02-23 23:10:00|25787.7|25767.7|25772.7|25752.7|25791.1|25771.1|25727.7|25707.7|521
1582499700000|2020-02-23 23:15:00|25776.8|25756.8|25744.3|25724.3|25784.5|25764.5|25724.3|25704.3|383
1582500000000|2020-02-23 23:20:00|25746.1|25726.1|25772.7|25752.7|25781.1|25761.1|25746.1|25726.1|192
1582500300000|2020-02-23 23:25:00|25774.4|25754.4|25791.1|25771.1|25819.4|25799.4|25774.4|25754.4|275
1582500600000|2020-02-23 23:30:00|25793.6|25773.6|25802.7|25782.7|25822.7|25802.7|25791.1|25771.1|252
1582500900000|2020-02-23 23:35:00|25801.1|25781.1|25827.7|25807.7|25832.7|25812.7|25784.4|25764.4|218
1582501200000|2020-02-23 23:40:00|25822.7|25802.7|25806.1|25786.1|25824.4|25804.4|25791.1|25771.1|154
1582501500000|2020-02-23 23:45:00|25807.7|25787.7|25816.1|25796.1|25824.4|25804.4|25806|25786|230
1582501800000|2020-02-23 23:50:00|25814.4|25794.4|25772.7|25752.7|25819.4|25799.4|25771.1|25751.1|173
1582502100000|2020-02-23 23:55:00|25777.7|25757.7|25797.8|25777.8|25804.4|25784.4|25777.7|25757.7|91
1582502400000|2020-02-24 00:00:00|25794.4|25774.4|25784.4|25764.4|25796.1|25776.1|25773.6|25753.6|81
1582502700000|2020-02-24 00:05:00|25785.3|25765.3|25824.4|25804.4|25824.4|25804.4|25785.3|25765.3|102
1582503000000|2020-02-24 00:10:00|25822.8|25802.8|25812.8|25792.8|25824.4|25804.4|25812.8|25792.8|60
1582503300000|2020-02-24 00:15:00|25811.1|25791.1|25814.4|25794.4|25826.1|25806.1|25806.1|25786.1|81
1582503600000|2020-02-24 00:20:00|25816.1|25796.1|25814.4|25794.4|25824.4|25804.4|25812.8|25792.8|84
1582503900000|2020-02-24 00:25:00|25816.1|25796.1|25829.4|25809.4|25829.4|25809.4|25811.1|25791.1|62
1582504200000|2020-02-24 00:30:00|25824.4|25804.4|25822.8|25802.8|25829.4|25809.4|25822.8|25802.8|64
1582504500000|2020-02-24 00:35:00|25824.4|25804.4|25812.8|25792.8|25836.2|25816.2|25809.4|25789.4|1237
1582504800000|2020-02-24 00:40:00|25814.4|25794.4|25797.8|25777.8|25816.2|25796.2|25791|25771|70
1582505100000|2020-02-24 00:45:00|25799.4|25779.4|25786.2|25766.2|25799.4|25779.4|25785.3|25765.3|1244
1582505400000|2020-02-24 00:50:00|25787.8|25767.8|25789.4|25769.4|25789.4|25769.4|25766.2|25746.2|303
1582505700000|2020-02-24 00:55:00|25787.8|25767.8|25804.4|25784.4|25814.4|25794.4|25787.8|25767.8|296
1582506000000|2020-02-24 01:00:00|25825.4|25805.4|25752.8|25732.8|25841.2|25821.2|25704.4|25684.4|1551
1582506300000|2020-02-24 01:05:00|25751.9|25731.9|25724.4|25704.4|25751.9|25731.9|25696.9|25676.9|757
1582506600000|2020-02-24 01:10:00|25721|25701|25707.8|25687.8|25734.4|25714.4|25697.8|25677.8|514
1582506900000|2020-02-24 01:15:00|25706|25686|25721.2|25701.2|25737.8|25717.8|25702.8|25682.8|446
1582507200000|2020-02-24 01:20:00|25719.6|25699.6|25722.8|25702.8|25725.3|25705.3|25710.3|25690.3|280
1582507500000|2020-02-24 01:25:00|25723.7|25703.7|25729.4|25709.4|25730.3|25710.3|25706|25686|212
1582507800000|2020-02-24 01:30:00|25730.3|25710.3|25742.8|25722.8|25755.3|25735.3|25727.8|25707.8|250
1582508100000|2020-02-24 01:35:00|25741.2|25721.2|25722.8|25702.8|25741.2|25721.2|25707.8|25687.8|324
1582508400000|2020-02-24 01:40:00|25724.4|25704.4|25715.3|25695.3|25731.9|25711.9|25709.4|25689.4|130
1582508700000|2020-02-24 01:45:00|25716.2|25696.2|25775.3|25755.3|25779.4|25759.4|25710.3|25690.3|307
1582509000000|2020-02-24 01:50:00|25779.4|25759.4|25772.8|25752.8|25779.4|25759.4|25761.2|25741.2|373
1582509300000|2020-02-24 01:55:00|25774.4|25754.4|25767.8|25747.8|25779.4|25759.4|25759.4|25739.4|201
1582509600000|2020-02-24 02:00:00|25769.4|25749.4|25769.4|25749.4|25794.4|25774.4|25764.4|25744.4|197
1582509900000|2020-02-24 02:05:00|25767.8|25747.8|25769.5|25749.5|25779.5|25759.5|25764.4|25744.4|112
1582510200000|2020-02-24 02:10:00|25767.8|25747.8|25769.6|25749.6|25779.5|25759.5|25766.2|25746.2|163
1582510500000|2020-02-24 02:15:00|25766.2|25746.2|25757.8|25737.8|25770.3|25750.3|25757.8|25737.8|75
1582510800000|2020-02-24 02:20:00|25757|25737|25752.8|25732.8|25764.5|25744.5|25746.2|25726.2|91
1582511100000|2020-02-24 02:25:00|25753.7|25733.7|25752.8|25732.8|25759.5|25739.5|25752.8|25732.8|68
1582511400000|2020-02-24 02:30:00|25754.5|25734.5|25742.8|25722.8|25767.8|25747.8|25742.8|25722.8|278
1582511700000|2020-02-24 02:35:00|25744.5|25724.5|25759.5|25739.5|25765.3|25745.3|25744.5|25724.5|181
1582512000000|2020-02-24 02:40:00|25760.3|25740.3|25754.5|25734.5|25767.8|25747.8|25754.5|25734.5|79
1582512300000|2020-02-24 02:45:00|25752.8|25732.8|25784.5|25764.5|25789.5|25769.5|25749.5|25729.5|135
1582512600000|2020-02-24 02:50:00|25786.2|25766.2|25752.9|25732.9|25787.9|25767.9|25743.7|25723.7|183
1582512900000|2020-02-24 02:55:00|25751.2|25731.2|25746.2|25726.2|25753.7|25733.7|25741.2|25721.2|223
1582513200000|2020-02-24 03:00:00|25744.5|25724.5|25732.1|25712.1|25747.9|25727.9|25729.5|25709.5|176
1582513500000|2020-02-24 03:05:00|25735.4|25715.4|25765.4|25745.4|25767|25747|25724.5|25704.5|119
1582513800000|2020-02-24 03:10:00|25764.5|25744.5|25766.2|25746.2|25770.4|25750.4|25761.2|25741.2|86
1582514100000|2020-02-24 03:15:00|25767.9|25747.9|25776.2|25756.2|25777.9|25757.9|25766.2|25746.2|149
1582514400000|2020-02-24 03:20:00|25778|25758|25804.5|25784.5|25824.5|25804.5|25776.2|25756.2|309
1582514700000|2020-02-24 03:25:00|25806.2|25786.2|25822.9|25802.9|25822.9|25802.9|25797.9|25777.9|283
1582515000000|2020-02-24 03:30:00|25821.3|25801.3|25812.9|25792.9|25826.3|25806.3|25812.9|25792.9|110
1582515300000|2020-02-24 03:35:00|25814.5|25794.5|25811.1|25791.1|25814.5|25794.5|25807.1|25787.1|72
1582515600000|2020-02-24 03:40:00|25812.9|25792.9|25800.4|25780.4|25812.9|25792.9|25797.9|25777.9|51
1582515900000|2020-02-24 03:45:00|25801.3|25781.3|25787.9|25767.9|25801.3|25781.3|25786.1|25766.1|48
1582516200000|2020-02-24 03:50:00|25789.5|25769.5|25792.9|25772.9|25792.9|25772.9|25782.9|25762.9|83
1582516500000|2020-02-24 03:55:00|25794.5|25774.5|25791.3|25771.3|25796.3|25776.3|25791.3|25771.3|33
1582516800000|2020-02-24 04:00:00|25792.9|25772.9|25787.9|25767.9|25796.3|25776.3|25786.3|25766.3|53
1582517100000|2020-02-24 04:05:00|25786.3|25766.3|25794.5|25774.5|25794.5|25774.5|25786.3|25766.3|15
1582517400000|2020-02-24 04:10:00|25792.9|25772.9|25794.5|25774.5|25794.5|25774.5|25789.5|25769.5|26
1582517700000|2020-02-24 04:15:00|25792.9|25772.9|25792.9|25772.9|25794.5|25774.5|25791.3|25771.3|22
1582518000000|2020-02-24 04:20:00|25791.3|25771.3|25789.5|25769.5|25791.3|25771.3|25786.3|25766.3|16
1582518300000|2020-02-24 04:25:00|25787.9|25767.9|25789.5|25769.5|25790.4|25770.4|25784.5|25764.5|25
1582518600000|2020-02-24 04:30:00|25787.9|25767.9|25787.9|25767.9|25791.3|25771.3|25786.3|25766.3|11
1582518900000|2020-02-24 04:35:00|25786.3|25766.3|25786.3|25766.3|25789.5|25769.5|25784.5|25764.5|30
1582519200000|2020-02-24 04:40:00|25787.9|25767.9|25793.8|25773.8|25793.8|25773.8|25786.3|25766.3|17
1582519500000|2020-02-24 04:45:00|25792.9|25772.9|25792.9|25772.9|25792.9|25772.9|25787.9|25767.9|41
1582519800000|2020-02-24 04:50:00|25794.6|25774.6|25799.6|25779.6|25804.6|25784.6|25794.6|25774.6|47
1582520100000|2020-02-24 04:55:00|25801.3|25781.3|25796.3|25776.3|25801.3|25781.3|25796.3|25776.3|46
1582520400000|2020-02-24 05:00:00|25794.7|25774.7|25784.6|25764.6|25797.9|25777.9|25782.9|25762.9|67
1582520700000|2020-02-24 05:05:00|25785.4|25765.4|25794.6|25774.6|25795.4|25775.4|25785.4|25765.4|45
1582521000000|2020-02-24 05:10:00|25792.9|25772.9|25791.3|25771.3|25792.9|25772.9|25786.3|25766.3|48
1582521300000|2020-02-24 05:15:00|25792.9|25772.9|25795.4|25775.4|25796.3|25776.3|25791.3|25771.3|38
1582521600000|2020-02-24 05:20:00|25794.6|25774.6|25806.3|25786.3|25806.3|25786.3|25794.6|25774.6|26
1582521900000|2020-02-24 05:25:00|25804.6|25784.6|25804.6|25784.6|25806.3|25786.3|25796.3|25776.3|24
1582522200000|2020-02-24 05:30:00|25801.3|25781.3|25810.5|25790.5|25810.5|25790.5|25794.6|25774.6|142
1582522500000|2020-02-24 05:35:00|25809.6|25789.6|25841.3|25821.3|25861.3|25841.3|25806.3|25786.3|288
1582522800000|2020-02-24 05:40:00|25840.5|25820.5|25830.5|25810.5|25849.6|25829.6|25825.5|25805.5|186
1582523100000|2020-02-24 05:45:00|25829.6|25809.6|25818|25798|25831.3|25811.3|25806.3|25786.3|289
1582523400000|2020-02-24 05:50:00|25814.6|25794.6|25819.6|25799.6|25823|25803|25814.6|25794.6|123
1582523700000|2020-02-24 05:55:00|25816.3|25796.3|25824.6|25804.6|25830.5|25810.5|25816.3|25796.3|103
1582524000000|2020-02-24 06:00:00|25821.3|25801.3|25839.6|25819.6|25843|25823|25818|25798|157
1582524300000|2020-02-24 06:05:00|25838|25818|25826.3|25806.3|25846.3|25826.3|25826.3|25806.3|81
1582524600000|2020-02-24 06:10:00|25825.5|25805.5|25836.3|25816.3|25843|25823|25824.6|25804.6|129
1582524900000|2020-02-24 06:15:00|25838|25818|25832.9|25812.9|25848.7|25828.7|25823|25803|98
1582525200000|2020-02-24 06:20:00|25831.2|25811.2|25833|25813|25838|25818|25829.6|25809.6|109
1582525500000|2020-02-24 06:25:00|25834.6|25814.6|25839.6|25819.6|25844.6|25824.6|25828.1|25808.1|250
1582525800000|2020-02-24 06:30:00|25841.4|25821.4|25838|25818|25843|25823|25831.4|25811.4|259
1582526100000|2020-02-24 06:35:00|25836.4|25816.4|25831.4|25811.4|25844.7|25824.7|25831.4|25811.4|108
1582526400000|2020-02-24 06:40:00|25830.5|25810.5|25819.6|25799.6|25833|25813|25806.4|25786.4|251
1582526700000|2020-02-24 06:45:00|25818|25798|25813|25793|25820.5|25800.5|25811.4|25791.4|135
1582527000000|2020-02-24 06:50:00|25811.4|25791.4|25806.4|25786.4|25816.4|25796.4|25806.4|25786.4|207
1582527300000|2020-02-24 06:55:00|25808|25788|25819.6|25799.6|25819.6|25799.6|25806.3|25786.3|208
1582527600000|2020-02-24 07:00:00|25818|25798|25794.6|25774.6|25823.9|25803.9|25791.4|25771.4|190
1582527900000|2020-02-24 07:05:00|25793|25773|25784.6|25764.6|25796.4|25776.4|25783|25763|133
1582528200000|2020-02-24 07:10:00|25783|25763|25779.6|25759.6|25787.1|25767.1|25779.6|25759.6|98
1582528500000|2020-02-24 07:15:00|25774.6|25754.6|25793|25773|25793|25773|25771.4|25751.4|163
1582528800000|2020-02-24 07:20:00|25794.6|25774.6|25819.6|25799.6|25824.6|25804.6|25793|25773|156
1582529100000|2020-02-24 07:25:00|25821.4|25801.4|25826.3|25806.3|25843.9|25823.9|25819.6|25799.6|198
1582529400000|2020-02-24 07:30:00|25824.6|25804.6|25846.4|25826.4|25849.7|25829.7|25824.6|25804.6|113
1582529700000|2020-02-24 07:35:00|25844.7|25824.7|25831.4|25811.4|25847.3|25827.3|25829.8|25809.8|220
1582530000000|2020-02-24 07:40:00|25830.5|25810.5|25803|25783|25833|25813|25801.4|25781.4|106
1582530300000|2020-02-24 07:45:00|25800.5|25780.5|25758|25738|25800.5|25780.5|25751.4|25731.4|257
1582530600000|2020-02-24 07:50:00|25756.4|25736.4|25749.7|25729.7|25770.5|25750.5|25740.5|25720.5|199
1582530900000|2020-02-24 07:55:00|25750.5|25730.5|25743|25723|25751.4|25731.4|25741.4|25721.4|181
1582531200000|2020-02-24 08:00:00|25741.4|25721.4|25741.4|25721.4|25764.7|25744.7|25714.7|25694.7|372
1582531500000|2020-02-24 08:05:00|25740.5|25720.5|25719.7|25699.7|25740.5|25720.5|25713|25693|200
1582531800000|2020-02-24 08:10:00|25720.5|25700.5|25704.7|25684.7|25728|25708|25703|25683|212
1582532100000|2020-02-24 08:15:00|25699.7|25679.7|25739.7|25719.7|25745.5|25725.5|25699.7|25679.7|407
1582532400000|2020-02-24 08:20:00|25738|25718|25715.6|25695.6|25743|25723|25713.1|25693.1|182
1582532700000|2020-02-24 08:25:00|25716.4|25696.4|25703.1|25683.1|25727.9|25707.9|25696.4|25676.4|411
1582533000000|2020-02-24 08:30:00|25701.4|25681.4|25693.2|25673.2|25701.4|25681.4|25647.3|25627.3|1485
1582533300000|2020-02-24 08:35:00|25691.4|25671.4|25711.4|25691.4|25713.2|25693.2|25679.8|25659.8|333
1582533600000|2020-02-24 08:40:00|25713.1|25693.1|25751.4|25731.4|25751.4|25731.4|25709.8|25689.8|349
1582533900000|2020-02-24 08:45:00|25749.8|25729.8|25716.4|25696.4|25759.8|25739.8|25711.4|25691.4|194
1582534200000|2020-02-24 08:50:00|25718.2|25698.2|25716.4|25696.4|25747.3|25727.3|25686.4|25666.4|432
1582534500000|2020-02-24 08:55:00|25714.8|25694.8|25733.2|25713.2|25754.8|25734.8|25709.8|25689.8|1049
1582534800000|2020-02-24 09:00:00|25734|25714|25748.2|25728.2|25751.5|25731.5|25693.2|25673.2|635
1582535100000|2020-02-24 09:05:00|25749|25729|25764.1|25744.1|25784.8|25764.8|25746.5|25726.5|294
1582535400000|2020-02-24 09:10:00|25765.7|25745.7|25726.6|25706.6|25786.6|25766.6|25713.2|25693.2|307
1582535700000|2020-02-24 09:15:00|25725.7|25705.7|25703.2|25683.2|25729.8|25709.8|25698.1|25678.1|318
1582536000000|2020-02-24 09:20:00|25701.5|25681.5|25726.6|25706.6|25726.6|25706.6|25697.3|25677.3|409
1582536300000|2020-02-24 09:25:00|25724.9|25704.9|25723.2|25703.2|25724.9|25704.9|25688.2|25668.2|227
1582536600000|2020-02-24 09:30:00|25718.2|25698.2|25714.8|25694.8|25734.8|25714.8|25698.2|25678.2|379
1582536900000|2020-02-24 09:35:00|25716.5|25696.5|25718.2|25698.2|25719.8|25699.8|25698.1|25678.1|209
1582537200000|2020-02-24 09:40:00|25721.5|25701.5|25734.8|25714.8|25739.8|25719.8|25704.8|25684.8|310
1582537500000|2020-02-24 09:45:00|25736.5|25716.5|25740.7|25720.7|25760.7|25740.7|25731.6|25711.6|219
1582537800000|2020-02-24 09:50:00|25739.8|25719.8|25731.6|25711.6|25743.2|25723.2|25724.8|25704.8|176
1582538100000|2020-02-24 09:55:00|25733.2|25713.2|25748.2|25728.2|25753.2|25733.2|25733.2|25713.2|126
1582538400000|2020-02-24 10:00:00|25749.8|25729.8|25744.8|25724.8|25752.3|25732.3|25733.2|25713.2|95
1582538700000|2020-02-24 10:05:00|25746.5|25726.5|25738.2|25718.2|25748.2|25728.2|25734.8|25714.8|92
1582539000000|2020-02-24 10:10:00|25736.5|25716.5|25723.2|25703.2|25736.5|25716.5|25723.2|25703.2|91
1582539300000|2020-02-24 10:15:00|25721.5|25701.5|25728.2|25708.2|25733.2|25713.2|25721.5|25701.5|116
1582539600000|2020-02-24 10:20:00|25731.5|25711.5|25721.5|25701.5|25735.6|25715.6|25713.2|25693.2|107
1582539900000|2020-02-24 10:25:00|25724.8|25704.8|25691.6|25671.6|25724.9|25704.9|25680|25660|405
1582540200000|2020-02-24 10:30:00|25695|25675|25686.6|25666.6|25704.1|25684.1|25685|25665|137
1582540500000|2020-02-24 10:35:00|25688.2|25668.2|25685.7|25665.7|25696.6|25676.6|25681.6|25661.6|131
1582540800000|2020-02-24 10:40:00|25686.6|25666.6|25678.2|25658.2|25690|25670|25676.6|25656.6|77
1582541100000|2020-02-24 10:45:00|25679.1|25659.1|25656.7|25636.7|25679.1|25659.1|25651.6|25631.6|326
1582541400000|2020-02-24 10:50:00|25658.3|25638.3|25670.7|25650.7|25672.4|25652.4|25655|25635|164
1582541700000|2020-02-24 10:55:00|25668.2|25648.2|25668.2|25648.2|25673.2|25653.2|25660|25640|158
1582542000000|2020-02-24 11:00:00|25666.6|25646.6|25653.2|25633.2|25670|25650|25653.2|25633.2|184
1582542300000|2020-02-24 11:05:00|25651.6|25631.6|25646.6|25626.6|25653.2|25633.2|25643.2|25623.2|146
1582542600000|2020-02-24 11:10:00|25645|25625|25658.3|25638.3|25660.7|25640.7|25644.1|25624.1|59
1582542900000|2020-02-24 11:15:00|25659.1|25639.1|25668.3|25648.3|25668.3|25648.3|25658.3|25638.3|95
1582543200000|2020-02-24 11:20:00|25663.3|25643.3|25668.3|25648.3|25678.3|25658.3|25663.3|25643.3|85
1582543500000|2020-02-24 11:25:00|25670|25650|25673.3|25653.3|25676.6|25656.6|25665.9|25645.9|59
1582543800000|2020-02-24 11:30:00|25671.6|25651.6|25686.6|25666.6|25686.6|25666.6|25669.1|25649.1|125
1582544100000|2020-02-24 11:35:00|25685|25665|25704.9|25684.9|25704.9|25684.9|25681.6|25661.6|215
1582544400000|2020-02-24 11:40:00|25703.3|25683.3|25695|25675|25716.6|25696.6|25691.6|25671.6|149
1582544700000|2020-02-24 11:45:00|25696.6|25676.6|25706.6|25686.6|25710|25690|25693.3|25673.3|201
1582545000000|2020-02-24 11:50:00|25709.1|25689.1|25715|25695|25716.6|25696.6|25701.6|25681.6|205
1582545300000|2020-02-24 11:55:00|25718.3|25698.3|25701.6|25681.6|25719.1|25699.1|25701.6|25681.6|114
1582545600000|2020-02-24 12:00:00|25703.3|25683.3|25723.3|25703.3|25728.3|25708.3|25701.6|25681.6|141
1582545900000|2020-02-24 12:05:00|25725|25705|25720|25700|25729.1|25709.1|25716.6|25696.6|81
1582546200000|2020-02-24 12:10:00|25721.6|25701.6|25730|25710|25735.8|25715.8|25720|25700|140
1582546500000|2020-02-24 12:15:00|25726.6|25706.6|25723.3|25703.3|25728.3|25708.3|25711.6|25691.6|130
1582546800000|2020-02-24 12:20:00|25721.6|25701.6|25721.7|25701.7|25728.3|25708.3|25718.3|25698.3|159
1582547100000|2020-02-24 12:25:00|25720|25700|25733.3|25713.3|25738.3|25718.3|25718.3|25698.3|136
1582547400000|2020-02-24 12:30:00|25731.7|25711.7|25705|25685|25733.3|25713.3|25701.7|25681.7|274
1582547700000|2020-02-24 12:35:00|25706.7|25686.7|25701.7|25681.7|25711.7|25691.7|25691.7|25671.7|242
1582548000000|2020-02-24 12:40:00|25700|25680|25705|25685|25706.8|25686.8|25683.3|25663.3|212
1582548300000|2020-02-24 12:45:00|25705.9|25685.9|25713.3|25693.3|25716.7|25696.7|25705|25685|136
1582548600000|2020-02-24 12:50:00|25711.7|25691.7|25710|25690|25714.9|25694.9|25707.5|25687.5|144
1582548900000|2020-02-24 12:55:00|25707.5|25687.5|25710|25690|25715|25695|25707.5|25687.5|156
1582549200000|2020-02-24 13:00:00|25708.3|25688.3|25700|25680|25720|25700|25691.7|25671.7|353
1582549500000|2020-02-24 13:05:00|25701.7|25681.7|25705|25685|25711.8|25691.8|25688.3|25668.3|1915
1582549800000|2020-02-24 13:10:00|25706.7|25686.7|25753.4|25733.4|25753.4|25733.4|25706.7|25686.7|514
1582550100000|2020-02-24 13:15:00|25755|25735|25754.2|25734.2|25761.7|25741.7|25745|25725|407
1582550400000|2020-02-24 13:20:00|25751.7|25731.7|25747.5|25727.5|25763.4|25743.4|25739.2|25719.2|444
1582550700000|2020-02-24 13:25:00|25748.3|25728.3|25735|25715|25755|25735|25728.3|25708.3|284
1582551000000|2020-02-24 13:30:00|25730|25710|25716.7|25696.7|25740.1|25720.1|25713.3|25693.3|305
1582551300000|2020-02-24 13:35:00|25715.1|25695.1|25717.6|25697.6|25733.3|25713.3|25715.1|25695.1|956
1582551600000|2020-02-24 13:40:00|25718.4|25698.4|25733.4|25713.4|25736.8|25716.8|25710.9|25690.9|394
1582551900000|2020-02-24 13:45:00|25731.8|25711.8|25721.8|25701.8|25740.1|25720.1|25716.8|25696.8|314
1582552200000|2020-02-24 13:50:00|25716.8|25696.8|25731.8|25711.8|25741.8|25721.8|25695.9|25675.9|474
1582552500000|2020-02-24 13:55:00|25728.4|25708.4|25721.8|25701.8|25731.8|25711.8|25708.4|25688.4|402
1582552800000|2020-02-24 14:00:00|25723.4|25703.4|25720.2|25700.2|25736.8|25716.8|25711.9|25691.9|1446
1582553100000|2020-02-24 14:05:00|25721.8|25701.8|25713.5|25693.5|25726.8|25706.8|25702.7|25682.7|455
1582553400000|2020-02-24 14:10:00|25715.2|25695.2|25731|25711|25731|25711|25705.2|25685.2|356
1582553700000|2020-02-24 14:15:00|25730.2|25710.2|25701.8|25681.8|25730.2|25710.2|25686.8|25666.8|544
1582554000000|2020-02-24 14:20:00|25700.2|25680.2|25697.7|25677.7|25718.5|25698.5|25686.8|25666.8|423
1582554300000|2020-02-24 14:25:00|25698.5|25678.5|25691.8|25671.8|25717.7|25697.7|25691.8|25671.8|347
1582554600000|2020-02-24 14:30:00|25690.2|25670.2|25707.7|25687.7|25713.5|25693.5|25686.8|25666.8|867
1582554900000|2020-02-24 14:35:00|25708.5|25688.5|25723.4|25703.4|25748.5|25728.5|25706.8|25686.8|824
1582555200000|2020-02-24 14:40:00|25720.2|25700.2|25736.8|25716.8|25745.2|25725.2|25691.8|25671.8|966
1582555500000|2020-02-24 14:45:00|25738.5|25718.5|25760.2|25740.2|25788.5|25768.5|25738.5|25718.5|643
1582555800000|2020-02-24 14:50:00|25758.5|25738.5|25776.8|25756.8|25778.5|25758.5|25743.5|25723.5|482
1582556100000|2020-02-24 14:55:00|25780.2|25760.2|25788.5|25768.5|25788.5|25768.5|25755.2|25735.2|548
1582556400000|2020-02-24 15:00:00|25783.5|25763.5|25841.9|25821.9|25853.5|25833.5|25780.2|25760.2|814
1582556700000|2020-02-24 15:05:00|25843.5|25823.5|25885.3|25865.3|25891.1|25871.1|25824.4|25804.4|1535
1582557000000|2020-02-24 15:10:00|25884.4|25864.4|25853.5|25833.5|25890.3|25870.3|25851.9|25831.9|1087
1582557300000|2020-02-24 15:15:00|25856|25836|25828.6|25808.6|25858.5|25838.5|25808.6|25788.6|1165
1582557600000|2020-02-24 15:20:00|25824.4|25804.4|25824.4|25804.4|25828.6|25808.6|25803.6|25783.6|544
1582557900000|2020-02-24 15:25:00|25823.6|25803.6|25818.6|25798.6|25833.6|25813.6|25818.6|25798.6|442
1582558200000|2020-02-24 15:30:00|25816.9|25796.9|25801.8|25781.8|25820.2|25800.2|25800.1|25780.1|1443
1582558500000|2020-02-24 15:35:00|25803.5|25783.5|25801.8|25781.8|25806.8|25786.8|25790.2|25770.2|686
1582558800000|2020-02-24 15:40:00|25800.1|25780.1|25796.8|25776.8|25806.8|25786.8|25788.6|25768.6|308
1582559100000|2020-02-24 15:45:00|25798.5|25778.5|25805.2|25785.2|25805.2|25785.2|25786.8|25766.8|219
1582559400000|2020-02-24 15:50:00|25806.8|25786.8|25806.8|25786.8|25821.8|25801.8|25805.2|25785.2|281
1582559700000|2020-02-24 15:55:00|25808.5|25788.5|25798.5|25778.5|25810.1|25790.1|25796.8|25776.8|247
1582560000000|2020-02-24 16:00:00|25800.1|25780.1|25781|25761|25811|25791|25773.5|25753.5|328
1582560300000|2020-02-24 16:05:00|25781.8|25761.8|25796.9|25776.9|25805.1|25785.1|25781.8|25761.8|239
1582560600000|2020-02-24 16:10:00|25798.5|25778.5|25803.5|25783.5|25804.4|25784.4|25796.9|25776.9|169
1582560900000|2020-02-24 16:15:00|25804.4|25784.4|25841|25821|25841.9|25821.9|25803.5|25783.5|283
1582561200000|2020-02-24 16:20:00|25841.9|25821.9|25851.9|25831.9|25863.5|25843.5|25840.1|25820.1|381
1582561500000|2020-02-24 16:25:00|25853.5|25833.5|25846|25826|25861.9|25841.9|25831.9|25811.9|291
1582561800000|2020-02-24 16:30:00|25846.9|25826.9|25846.9|25826.9|25866|25846|25844.4|25824.4|404
1582562100000|2020-02-24 16:35:00|25848.5|25828.5|25840.1|25820.1|25848.5|25828.5|25835.1|25815.1|549
1582562400000|2020-02-24 16:40:00|25841.8|25821.8|25819.3|25799.3|25841.8|25821.8|25815.1|25795.1|238
1582562700000|2020-02-24 16:45:00|25821.8|25801.8|25791.8|25771.8|25829.3|25809.3|25790.9|25770.9|429
1582563000000|2020-02-24 16:50:00|25790.9|25770.9|25775.2|25755.2|25800.2|25780.2|25775.2|25755.2|630
1582563300000|2020-02-24 16:55:00|25773.4|25753.4|25775.2|25755.2|25800.2|25780.2|25771.8|25751.8|579
1582563600000|2020-02-24 17:00:00|25774.3|25754.3|25775.2|25755.2|25791|25771|25756.8|25736.8|1516
1582563900000|2020-02-24 17:05:00|25773.5|25753.5|25781.8|25761.8|25791.9|25771.9|25770.2|25750.2|484
1582564200000|2020-02-24 17:10:00|25780.2|25760.2|25800.2|25780.2|25805.2|25785.2|25780.2|25760.2|130
1582564500000|2020-02-24 17:15:00|25799.3|25779.3|25796.8|25776.8|25804.3|25784.3|25791.8|25771.8|102
1582564800000|2020-02-24 17:20:00|25795.2|25775.2|25805.2|25785.2|25809.3|25789.3|25795.2|25775.2|230
1582565100000|2020-02-24 17:25:00|25806.8|25786.8|25835.2|25815.2|25835.2|25815.2|25805.2|25785.2|317
1582565400000|2020-02-24 17:30:00|25833.5|25813.5|25846.9|25826.9|25846.9|25826.9|25833.5|25813.5|277
1582565700000|2020-02-24 17:35:00|25850.2|25830.2|25855.2|25835.2|25859.3|25839.3|25845.2|25825.2|323
1582566000000|2020-02-24 17:40:00|25856.9|25836.9|25850.2|25830.2|25860.2|25840.2|25845.2|25825.2|168
1582566300000|2020-02-24 17:45:00|25848.5|25828.5|25845.2|25825.2|25850.2|25830.2|25841.8|25821.8|208
1582566600000|2020-02-24 17:50:00|25850.2|25830.2|25846.8|25826.8|25855.2|25835.2|25845.2|25825.2|216
1582566900000|2020-02-24 17:55:00|25848.5|25828.5|25816.9|25796.9|25848.5|25828.5|25811.9|25791.9|983
1582567200000|2020-02-24 18:00:00|25818.5|25798.5|25801.9|25781.9|25818.5|25798.5|25793.5|25773.5|1586
1582567500000|2020-02-24 18:05:00|25803.5|25783.5|25821|25801|25826.9|25806.9|25803.5|25783.5|182
1582567800000|2020-02-24 18:10:00|25819.4|25799.4|25808.5|25788.5|25825.2|25805.2|25806|25786|217
1582568100000|2020-02-24 18:15:00|25806.8|25786.8|25786.1|25766.1|25807.7|25787.7|25783.5|25763.5|296
1582568400000|2020-02-24 18:20:00|25785.2|25765.2|25770.2|25750.2|25785.2|25765.2|25770.2|25750.2|169
1582568700000|2020-02-24 18:25:00|25769.3|25749.3|25785.3|25765.3|25785.3|25765.3|25761.9|25741.9|382
1582569000000|2020-02-24 18:30:00|25786.9|25766.9|25770.3|25750.3|25786.9|25766.9|25768.6|25748.6|209
1582569300000|2020-02-24 18:35:00|25772.8|25752.8|25771.9|25751.9|25781.9|25761.9|25765.3|25745.3|184
1582569600000|2020-02-24 18:40:00|25768.6|25748.6|25773.6|25753.6|25780.3|25760.3|25768.6|25748.6|82
1582569900000|2020-02-24 18:45:00|25776.9|25756.9|25773.6|25753.6|25782.8|25762.8|25768.6|25748.6|106
1582570200000|2020-02-24 18:50:00|25775.3|25755.3|25773.6|25753.6|25778.6|25758.6|25768.6|25748.6|70
1582570500000|2020-02-24 18:55:00|25771.9|25751.9|25773.6|25753.6|25780.3|25760.3|25766.9|25746.9|114
1582570800000|2020-02-24 19:00:00|25772.8|25752.8|25771.9|25751.9|25778.6|25758.6|25768.6|25748.6|90
1582571100000|2020-02-24 19:05:00|25770.3|25750.3|25741.9|25721.9|25771.9|25751.9|25737.8|25717.8|136
1582571400000|2020-02-24 19:10:00|25743.6|25723.6|25742.8|25722.8|25746.9|25726.9|25739.4|25719.4|54
1582571700000|2020-02-24 19:15:00|25741.9|25721.9|25738.7|25718.7|25743.6|25723.6|25733.7|25713.7|119
1582572000000|2020-02-24 19:20:00|25739.5|25719.5|25748.7|25728.7|25751.9|25731.9|25737.8|25717.8|162
1582572300000|2020-02-24 19:25:00|25750.3|25730.3|25766.9|25746.9|25766.9|25746.9|25748.7|25728.7|123
1582572600000|2020-02-24 19:30:00|25768.6|25748.6|25762.8|25742.8|25771.9|25751.9|25760.3|25740.3|72
1582572900000|2020-02-24 19:35:00|25761.9|25741.9|25772.8|25752.8|25775.3|25755.3|25750.3|25730.3|129
1582573200000|2020-02-24 19:40:00|25773.7|25753.7|25780.3|25760.3|25784.4|25764.4|25771.9|25751.9|99
1582573500000|2020-02-24 19:45:00|25781.9|25761.9|25780.3|25760.3|25786.9|25766.9|25777.8|25757.8|38
1582573800000|2020-02-24 19:50:00|25782|25762|25787|25767|25788.6|25768.6|25775.3|25755.3|37
1582574100000|2020-02-24 19:55:00|25787.8|25767.8|25788.7|25768.7|25810.3|25790.3|25787|25767|668
1582574400000|2020-02-24 20:00:00|25790.3|25770.3|25803.7|25783.7|25810.3|25790.3|25788.7|25768.7|124
1582574700000|2020-02-24 20:05:00|25807|25787|25807|25787|25808.7|25788.7|25803.7|25783.7|34
1582575000000|2020-02-24 20:10:00|||||||||56
1582575300000|2020-02-24 20:15:00|25808.7|25788.7|25807.8|25787.8|25812|25792|25807|25787|108
1582575600000|2020-02-24 20:20:00|25808.7|25788.7|25797|25777|25812|25792|25797|25777|61
1582575900000|2020-02-24 20:25:00|25796.1|25776.1|25792|25772|25796.1|25776.1|25787|25767|50
1582576200000|2020-02-24 20:30:00|25793.7|25773.7|25798.7|25778.7|25802.8|25782.8|25785.3|25765.3|64
1582576500000|2020-02-24 20:35:00|25800.3|25780.3|25787|25767|25800.3|25780.3|25787|25767|85
1582576800000|2020-02-24 20:40:00|25788.7|25768.7|25783.7|25763.7|25788.7|25768.7|25783.7|25763.7|52
1582577100000|2020-02-24 20:45:00|25782|25762|25785.3|25765.3|25787|25767|25780.3|25760.3|47
1582577400000|2020-02-24 20:50:00|25783.7|25763.7|25770.3|25750.3|25783.7|25763.7|25765.3|25745.3|86
1582577700000|2020-02-24 20:55:00|25771.2|25751.2|25772|25752|25780.3|25760.3|25770.3|25750.3|74
1582578000000|2020-02-24 21:00:00|25770.3|25750.3|25753.7|25733.7|25772|25752|25753.7|25733.7|80
1582578300000|2020-02-24 21:05:00|25755.3|25735.3|25758.7|25738.7|25760.3|25740.3|25753.7|25733.7|23
1582578600000|2020-02-24 21:10:00|25760.3|25740.3|25767|25747|25768.7|25748.7|25760.3|25740.3|43
1582578900000|2020-02-24 21:15:00|25767.8|25747.8|25765.3|25745.3|25770.3|25750.3|25765.3|25745.3|11
1582579200000|2020-02-24 21:20:00|25767|25747|25767|25747|25769.5|25749.5|25765.3|25745.3|6
1582579500000|2020-02-24 21:25:00|25765.3|25745.3|25764.5|25744.5|25767|25747|25762|25742|6
1582579800000|2020-02-24 21:30:00|25767|25747|25762|25742|25767|25747|25760.4|25740.4|12
1582580100000|2020-02-24 21:35:00|25764.5|25744.5|25757|25737|25765.4|25745.4|25757|25737|26
1582580400000|2020-02-24 21:40:00|25756.1|25736.1|25760.4|25740.4|25762|25742|25755.4|25735.4|21
1582580700000|2020-02-24 21:45:00|25759.5|25739.5|25757|25737|25760.4|25740.4|25752.9|25732.9|43
1582581000000|2020-02-24 21:50:00|25752.9|25732.9|25758.7|25738.7|25760.4|25740.4|25752|25732|23
1582581300000|2020-02-24 21:55:00|25760.4|25740.4|25755.4|25735.4|25767|25747|25755.4|25735.4|43
1582585200000|2020-02-24 23:00:00|25751.2|25731.2|25797|25777|25810.4|25790.4|25747|25727|293
1582585500000|2020-02-24 23:05:00|25798.7|25778.7|25807.1|25787.1|25815.4|25795.4|25797|25777|77
1582585800000|2020-02-24 23:10:00|25803.7|25783.7|25808.7|25788.7|25816.2|25796.2|25803.7|25783.7|53
1582586100000|2020-02-24 23:15:00|25810.4|25790.4|25798.8|25778.8|25817.1|25797.1|25798.8|25778.8|97
1582586400000|2020-02-24 23:20:00|25793.8|25773.8|25803.8|25783.8|25805.4|25785.4|25781.3|25761.3|109
1582586700000|2020-02-24 23:25:00|25802.1|25782.1|25778.8|25758.8|25802.1|25782.1|25778.8|25758.8|97
1582587000000|2020-02-24 23:30:00|25777.1|25757.1|25768.8|25748.8|25782.1|25762.1|25753.8|25733.8|83
1582587300000|2020-02-24 23:35:00|25770.4|25750.4|25783.8|25763.8|25783.8|25763.8|25768.8|25748.8|83
1582587600000|2020-02-24 23:40:00|25786.3|25766.3|25808.8|25788.8|25810.4|25790.4|25786.3|25766.3|67
1582587900000|2020-02-24 23:45:00|25807.9|25787.9|25792.1|25772.1|25808.8|25788.8|25783.8|25763.8|396
1582588200000|2020-02-24 23:50:00|25787.1|25767.1|25808.8|25788.8|25811.3|25791.3|25787.1|25767.1|82
1582588500000|2020-02-24 23:55:00|25807.9|25787.9|25812.1|25792.1|25818.8|25798.8|25806.3|25786.3|55
1582588800000|2020-02-25 00:00:00|25810.4|25790.4|25832.1|25812.1|25833.8|25813.8|25788.8|25768.8|85
1582589100000|2020-02-25 00:05:00|25833.8|25813.8|25858.8|25838.8|25861.3|25841.3|25828.8|25808.8|171
1582589400000|2020-02-25 00:10:00|25857.1|25837.1|25853.8|25833.8|25868.8|25848.8|25848.8|25828.8|58
1582589700000|2020-02-25 00:15:00|25852.1|25832.1|25870.5|25850.5|25872.1|25852.1|25848.8|25828.8|80
1582590000000|2020-02-25 00:20:00|25868.8|25848.8|25872.1|25852.1|25878.8|25858.8|25863.8|25843.8|153
1582590300000|2020-02-25 00:25:00|25870.5|25850.5|25862.1|25842.1|25872.9|25852.9|25858.8|25838.8|64
1582590600000|2020-02-25 00:30:00|25860.5|25840.5|25877.1|25857.1|25877.1|25857.1|25854.6|25834.6|84
1582590900000|2020-02-25 00:35:00|25875.5|25855.5|25878.8|25858.8|25878.8|25858.8|25867.1|25847.1|42
1582591200000|2020-02-25 00:40:00|25873.8|25853.8|25862.1|25842.1|25873.8|25853.8|25857.2|25837.2|41
1582591500000|2020-02-25 00:45:00|25863.8|25843.8|25858.8|25838.8|25868.8|25848.8|25858.8|25838.8|36
1582591800000|2020-02-25 00:50:00|25860.5|25840.5|25883.8|25863.8|25885.4|25865.4|25858|25838|79
1582592100000|2020-02-25 00:55:00|25882.1|25862.1|25902.1|25882.1|25907.1|25887.1|25877.1|25857.1|220
1582592400000|2020-02-25 01:00:00|25892.1|25872.1|25903.8|25883.8|25921.3|25901.3|25830.5|25810.5|1168
1582592700000|2020-02-25 01:05:00|25902.9|25882.9|25884.6|25864.6|25914.6|25894.6|25884.6|25864.6|410
1582593000000|2020-02-25 01:10:00|25882.1|25862.1|25890.5|25870.5|25903.8|25883.8|25878.8|25858.8|262
1582593300000|2020-02-25 01:15:00|25889.7|25869.7|25863.8|25843.8|25892.2|25872.2|25860.5|25840.5|251
1582593600000|2020-02-25 01:20:00|25865.5|25845.5|25893.8|25873.8|25903.8|25883.8|25865.5|25845.5|198
1582593900000|2020-02-25 01:25:00|25896.3|25876.3|25922.1|25902.1|25922.1|25902.1|25882.2|25862.2|322
1582594200000|2020-02-25 01:30:00|25920.5|25900.5|25913.8|25893.8|25935.5|25915.5|25904.7|25884.7|365
1582594500000|2020-02-25 01:35:00|25914.7|25894.7|25917.1|25897.1|25928.8|25908.8|25908.9|25888.9|457
1582594800000|2020-02-25 01:40:00|25915.5|25895.5|25903.8|25883.8|25923.8|25903.8|25902.2|25882.2|160
1582595100000|2020-02-25 01:45:00|25905.5|25885.5|25909.7|25889.7|25917.2|25897.2|25898.8|25878.8|132
1582595400000|2020-02-25 01:50:00|25912.2|25892.2|25900.5|25880.5|25912.2|25892.2|25887.2|25867.2|163
1582595700000|2020-02-25 01:55:00|25898.8|25878.8|25882.2|25862.2|25900.5|25880.5|25874.7|25854.7|106
1582596000000|2020-02-25 02:00:00|25883.8|25863.8|25892.2|25872.2|25898.8|25878.8|25872.2|25852.2|154
1582596300000|2020-02-25 02:05:00|25893.8|25873.8|25880.5|25860.5|25898.8|25878.8|25880.5|25860.5|84
1582596600000|2020-02-25 02:10:00|25878.8|25858.8|25883.8|25863.8|25887.2|25867.2|25868.8|25848.8|128
1582596900000|2020-02-25 02:15:00|25885.5|25865.5|25908.8|25888.8|25908.8|25888.8|25885.5|25865.5|50
1582597200000|2020-02-25 02:20:00|25905.5|25885.5|25898.8|25878.8|25911.3|25891.3|25895.5|25875.5|119
1582597500000|2020-02-25 02:25:00|25900.5|25880.5|25885.5|25865.5|25900.5|25880.5|25885.5|25865.5|26
1582597800000|2020-02-25 02:30:00|25887.2|25867.2|25915.5|25895.5|25935.5|25915.5|25885.5|25865.5|261
1582598100000|2020-02-25 02:35:00|25917.2|25897.2|25920.5|25900.5|25928.8|25908.8|25903.9|25883.9|136
1582598400000|2020-02-25 02:40:00|25918.8|25898.8|25920.5|25900.5|25922.2|25902.2|25908.8|25888.8|73
1582598700000|2020-02-25 02:45:00|25918.8|25898.8|25912.2|25892.2|25933.8|25913.8|25910.5|25890.5|212
1582599000000|2020-02-25 02:50:00|25910.5|25890.5|25878.8|25858.8|25910.5|25890.5|25877.1|25857.1|171
1582599300000|2020-02-25 02:55:00|25877.2|25857.2|25877.2|25857.2|25890.5|25870.5|25875.5|25855.5|88
1582599600000|2020-02-25 03:00:00|25875.5|25855.5|25857.2|25837.2|25875.5|25855.5|25850.5|25830.5|289
1582599900000|2020-02-25 03:05:00|25856.3|25836.3|25815.5|25795.5|25860.5|25840.5|25813.9|25793.9|254
1582600200000|2020-02-25 03:10:00|25812.2|25792.2|25842.2|25822.2|25842.2|25822.2|25793|25773|371
1582600500000|2020-02-25 03:15:00|25840.5|25820.5|25850.5|25830.5|25854.7|25834.7|25835.5|25815.5|163
1582600800000|2020-02-25 03:20:00|25853.9|25833.9|25853.9|25833.9|25862.2|25842.2|25835.5|25815.5|175
1582601100000|2020-02-25 03:25:00|25855.6|25835.6|25862.2|25842.2|25865.6|25845.6|25850.6|25830.6|126
1582601400000|2020-02-25 03:30:00|25860.6|25840.6|25852.2|25832.2|25865.6|25845.6|25850.6|25830.6|52
1582601700000|2020-02-25 03:35:00|25850.6|25830.6|25863.9|25843.9|25863.9|25843.9|25850.6|25830.6|33
1582602000000|2020-02-25 03:40:00|25860.6|25840.6|25858.9|25838.9|25863.9|25843.9|25853.9|25833.9|53
1582602300000|2020-02-25 03:45:00|25857.2|25837.2|25859.7|25839.7|25859.7|25839.7|25852.2|25832.2|21
1582602600000|2020-02-25 03:50:00|25861.4|25841.4|25869.7|25849.7|25875.5|25855.5|25858.9|25838.9|41
1582602900000|2020-02-25 03:55:00|25870.6|25850.6|25873.9|25853.9|25876.4|25856.4|25867.2|25847.2|45
1582603200000|2020-02-25 04:00:00|25872.2|25852.2|25855.6|25835.6|25872.2|25852.2|25851.4|25831.4|36
1582603500000|2020-02-25 04:05:00|25853.1|25833.1|25855.6|25835.6|25855.6|25835.6|25850.6|25830.6|10
1582603800000|2020-02-25 04:10:00|25853.9|25833.9|25854.7|25834.7|25858.1|25838.1|25852.2|25832.2|65
1582604100000|2020-02-25 04:15:00|25855.6|25835.6|25854.7|25834.7|25855.6|25835.6|25850.6|25830.6|24
1582604400000|2020-02-25 04:20:00|25852.2|25832.2|25850.6|25830.6|25854.7|25834.7|25849.7|25829.7|23
1582604700000|2020-02-25 04:25:00|25849.7|25829.7|25858.1|25838.1|25858.1|25838.1|25847.2|25827.2|38
1582605000000|2020-02-25 04:30:00|25858.9|25838.9|25857.2|25837.2|25864.7|25844.7|25857.2|25837.2|22
1582605300000|2020-02-25 04:35:00|25858.9|25838.9|25855.6|25835.6|25860.6|25840.6|25855.6|25835.6|7
1582605600000|2020-02-25 04:40:00|25859.7|25839.7|25855.6|25835.6|25860.6|25840.6|25855.6|25835.6|13
1582605900000|2020-02-25 04:45:00|25857.2|25837.2|25855.6|25835.6|25860.6|25840.6|25855.6|25835.6|15
1582606200000|2020-02-25 04:50:00|25857.2|25837.2|25855.6|25835.6|25858.9|25838.9|25854.7|25834.7|22
1582606500000|2020-02-25 04:55:00|25854.7|25834.7|25855.6|25835.6|25855.6|25835.6|25853.9|25833.9|3
1582606800000|2020-02-25 05:00:00|25857.2|25837.2|25855.6|25835.6|25873|25853|25852.2|25832.2|66
1582607100000|2020-02-25 05:05:00|25856.4|25836.4|25868.9|25848.9|25868.9|25848.9|25855.6|25835.6|38
1582607400000|2020-02-25 05:10:00|25867.2|25847.2|25860.6|25840.6|25870.6|25850.6|25860.6|25840.6|27
1582607700000|2020-02-25 05:15:00|25855.6|25835.6|25855.6|25835.6|25855.6|25835.6|25853.1|25833.1|54
1582608000000|2020-02-25 05:20:00|25856.4|25836.4|25845.6|25825.6|25860.6|25840.6|25840.6|25820.6|27
1582608300000|2020-02-25 05:25:00|25847.3|25827.3|25842.3|25822.3|25847.3|25827.3|25837.3|25817.3|82
1582608600000|2020-02-25 05:30:00|25843.9|25823.9|25868.9|25848.9|25873.9|25853.9|25840.6|25820.6|245
1582608900000|2020-02-25 05:35:00|25867.3|25847.3|25880.6|25860.6|25887.3|25867.3|25858.9|25838.9|137
1582609200000|2020-02-25 05:40:00|25882.3|25862.3|25885.6|25865.6|25904.8|25884.8|25880.6|25860.6|184
1582609500000|2020-02-25 05:45:00|25883.9|25863.9|25874.8|25854.8|25895.6|25875.6|25874|25854|115
1582609800000|2020-02-25 05:50:00|25873.1|25853.1|25890.6|25870.6|25892.3|25872.3|25870.6|25850.6|55
1582610100000|2020-02-25 05:55:00|25889|25869|25895.6|25875.6|25900.6|25880.6|25880.6|25860.6|97
1582610400000|2020-02-25 06:00:00|25894|25874|25880.6|25860.6|25895.6|25875.6|25872.3|25852.3|91
1582610700000|2020-02-25 06:05:00|25881.5|25861.5|25879|25859|25885.6|25865.6|25875.6|25855.6|60
1582611000000|2020-02-25 06:10:00|25880.6|25860.6|25895.6|25875.6|25900.6|25880.6|25863.9|25843.9|125
1582611300000|2020-02-25 06:15:00|25897.3|25877.3|25911.5|25891.5|25911.5|25891.5|25892.3|25872.3|122
1582611600000|2020-02-25 06:20:00|25912.3|25892.3|25930.6|25910.6|25930.6|25910.6|25905.6|25885.6|85
1582611900000|2020-02-25 06:25:00|25931.5|25911.5|25935.6|25915.6|25940.7|25920.7|25925.6|25905.6|219
1582612200000|2020-02-25 06:30:00|25934|25914|25945.6|25925.6|25950.6|25930.6|25934|25914|145
1582612500000|2020-02-25 06:35:00|25946.5|25926.5|25942.3|25922.3|25950.6|25930.6|25937.3|25917.3|198
1582612800000|2020-02-25 06:40:00|25941.5|25921.5|25937.3|25917.3|25945.6|25925.6|25922.3|25902.3|172
1582613100000|2020-02-25 06:45:00|25939|25919|25921.5|25901.5|25940.6|25920.6|25920.6|25900.6|135
1582613400000|2020-02-25 06:50:00|25922.3|25902.3|25937.3|25917.3|25940.6|25920.6|25912.3|25892.3|136
1582613700000|2020-02-25 06:55:00|25939|25919|25934|25914|25948.1|25928.1|25929.8|25909.8|114
1582614000000|2020-02-25 07:00:00|25932.3|25912.3|25934.8|25914.8|25944.8|25924.8|25930.6|25910.6|114
1582614300000|2020-02-25 07:05:00|25933.2|25913.2|25935.6|25915.6|25937.3|25917.3|25930.6|25910.6|76
1582614600000|2020-02-25 07:10:00|25936.5|25916.5|25934|25914|25940.6|25920.6|25932.3|25912.3|94
1582614900000|2020-02-25 07:15:00|25932.3|25912.3|25912.3|25892.3|25935.6|25915.6|25912.3|25892.3|163
1582615200000|2020-02-25 07:20:00|25914|25894|25897.3|25877.3|25919|25899|25879|25859|206
1582615500000|2020-02-25 07:25:00|25895.6|25875.6|25904|25884|25905.6|25885.6|25895.6|25875.6|57
1582615800000|2020-02-25 07:30:00|25905.6|25885.6|25875.6|25855.6|25905.6|25885.6|25864|25844|175
1582616100000|2020-02-25 07:35:00|25877.3|25857.3|25864|25844|25880.6|25860.6|25857.3|25837.3|102
1582616400000|2020-02-25 07:40:00|25865.6|25845.6|25877.3|25857.3|25894|25874|25865.6|25845.6|152
1582616700000|2020-02-25 07:45:00|25875.6|25855.6|25869|25849|25875.6|25855.6|25859|25839|59
1582617000000|2020-02-25 07:50:00|25870.7|25850.7|25884|25864|25884|25864|25870.7|25850.7|79
1582617300000|2020-02-25 07:55:00|25885.7|25865.7|25837.3|25817.3|25889|25869|25837.3|25817.3|251
1582617600000|2020-02-25 08:00:00|25836.5|25816.5|25875.7|25855.7|25879|25859|25824.8|25804.8|1071
1582617900000|2020-02-25 08:05:00|25874|25854|25839|25819|25877.3|25857.3|25839|25819|303
1582618200000|2020-02-25 08:10:00|25840.7|25820.7|25869|25849|25875.7|25855.7|25838.2|25818.2|218
1582618500000|2020-02-25 08:15:00|25870.7|25850.7|25859.8|25839.8|25873.2|25853.2|25855.7|25835.7|610
1582618800000|2020-02-25 08:20:00|25861.5|25841.5|25863.2|25843.2|25870.7|25850.7|25849|25829|368
1582619100000|2020-02-25 08:25:00|25864|25844|25872.4|25852.4|25877.4|25857.4|25850.7|25830.7|127
1582619400000|2020-02-25 08:30:00|25873.2|25853.2|25907.4|25887.4|25909|25889|25862.4|25842.4|264
1582619700000|2020-02-25 08:35:00|25909|25889|25870.7|25850.7|25915.7|25895.7|25862.4|25842.4|347
1582620000000|2020-02-25 08:40:00|25872.4|25852.4|25843.2|25823.2|25884|25864|25840.7|25820.7|273
1582620300000|2020-02-25 08:45:00|25842.4|25822.4|25860.7|25840.7|25862.4|25842.4|25819|25799|348
1582620600000|2020-02-25 08:50:00|25862.4|25842.4|25845.7|25825.7|25865.7|25845.7|25842.4|25822.4|108
1582620900000|2020-02-25 08:55:00|25843.2|25823.2|25849|25829|25852.4|25832.4|25837.4|25817.4|101
1582621200000|2020-02-25 09:00:00|25847.4|25827.4|25862.4|25842.4|25877.4|25857.4|25847.4|25827.4|137
1582621500000|2020-02-25 09:05:00|25860.7|25840.7|25809|25789|25863.2|25843.2|25809|25789|260
1582621800000|2020-02-25 09:10:00|25807.4|25787.4|25790.7|25770.7|25810.7|25790.7|25770.7|25750.7|357
1582622100000|2020-02-25 09:15:00|25788.2|25768.2|25798.2|25778.2|25800.7|25780.7|25774|25754|154
1582622400000|2020-02-25 09:20:00|25797.4|25777.4|25796.5|25776.5|25802.4|25782.4|25773.2|25753.2|159
1582622700000|2020-02-25 09:25:00|25794.9|25774.9|25799|25779|25814.1|25794.1|25790.7|25770.7|208
1582623000000|2020-02-25 09:30:00|25797.4|25777.4|25802.4|25782.4|25803.2|25783.2|25773.2|25753.2|167
1582623300000|2020-02-25 09:35:00|25800.7|25780.7|25794.1|25774.1|25804.9|25784.9|25789.1|25769.1|110
1582623600000|2020-02-25 09:40:00|25792.4|25772.4|25800.7|25780.7|25804.1|25784.1|25779.1|25759.1|126
1582623900000|2020-02-25 09:45:00|25802.4|25782.4|25795.7|25775.7|25813.2|25793.2|25787.4|25767.4|80
1582624200000|2020-02-25 09:50:00|25797.4|25777.4|25777.4|25757.4|25797.4|25777.4|25773.2|25753.2|166
1582624500000|2020-02-25 09:55:00|25775.7|25755.7|25767.4|25747.4|25777.4|25757.4|25754|25734|125
1582624800000|2020-02-25 10:00:00|25765.7|25745.7|25792.4|25772.4|25795.7|25775.7|25764.1|25744.1|113
1582625100000|2020-02-25 10:05:00|25787.4|25767.4|25792.4|25772.4|25797.4|25777.4|25782.4|25762.4|112
1582625400000|2020-02-25 10:10:00|25789|25769|25787.4|25767.4|25807.4|25787.4|25779.1|25759.1|435
1582625700000|2020-02-25 10:15:00|25788.2|25768.2|25744.1|25724.1|25788.2|25768.2|25744.1|25724.1|293
1582626000000|2020-02-25 10:20:00|25745.7|25725.7|25749.9|25729.9|25762.4|25742.4|25742.4|25722.4|111
1582626300000|2020-02-25 10:25:00|25750.7|25730.7|25749.1|25729.1|25754.9|25734.9|25744.1|25724.1|94
1582626600000|2020-02-25 10:30:00|25747.4|25727.4|25752.4|25732.4|25760.8|25740.8|25730.8|25710.8|396
1582626900000|2020-02-25 10:35:00|25754.1|25734.1|25760.7|25740.7|25767.4|25747.4|25752.4|25732.4|325
1582627200000|2020-02-25 10:40:00|25762.4|25742.4|25755.7|25735.7|25762.4|25742.4|25749.1|25729.1|114
1582627500000|2020-02-25 10:45:00|25757.4|25737.4|25760.7|25740.7|25761.6|25741.6|25739.1|25719.1|139
1582627800000|2020-02-25 10:50:00|25759.1|25739.1|25767.4|25747.4|25767.4|25747.4|25754.1|25734.1|58
1582628100000|2020-02-25 10:55:00|25769.1|25749.1|25775.7|25755.7|25784.1|25764.1|25769.1|25749.1|130
1582628400000|2020-02-25 11:00:00|25774.1|25754.1|25753.2|25733.2|25774.1|25754.1|25749.1|25729.1|160
1582628700000|2020-02-25 11:05:00|25754.1|25734.1|25764.1|25744.1|25764.1|25744.1|25749.9|25729.9|79
1582629000000|2020-02-25 11:10:00|25763.2|25743.2|25765.7|25745.7|25768.2|25748.2|25760.7|25740.7|44
1582629300000|2020-02-25 11:15:00|25764.1|25744.1|25758.2|25738.2|25765.7|25745.7|25749.1|25729.1|93
1582629600000|2020-02-25 11:20:00|25757.4|25737.4|25757.4|25737.4|25763.2|25743.2|25750.7|25730.7|96
1582629900000|2020-02-25 11:25:00|25755.7|25735.7|25769.1|25749.1|25769.1|25749.1|25754.1|25734.1|448
1582630200000|2020-02-25 11:30:00|25767.4|25747.4|25782.4|25762.4|25784.1|25764.1|25759.1|25739.1|297
1582630500000|2020-02-25 11:35:00|25780.8|25760.8|25812.4|25792.4|25814.1|25794.1|25779.1|25759.1|281
1582630800000|2020-02-25 11:40:00|25814.1|25794.1|25797.4|25777.4|25819.1|25799.1|25795.8|25775.8|218
1582631100000|2020-02-25 11:45:00|25799.1|25779.1|25800.8|25780.8|25814.1|25794.1|25799.1|25779.1|220
1582631400000|2020-02-25 11:50:00|25799.9|25779.9|25817.4|25797.4|25834.9|25814.9|25799.1|25779.1|237
1582631700000|2020-02-25 11:55:00|25819.1|25799.1|25804.1|25784.1|25819.9|25799.9|25797.4|25777.4|722
1582632000000|2020-02-25 12:00:00|25805.8|25785.8|25799.1|25779.1|25807.4|25787.4|25794.9|25774.9|157
1582632300000|2020-02-25 12:05:00|25795.8|25775.8|25799.1|25779.1|25805.8|25785.8|25794.1|25774.1|96
1582632600000|2020-02-25 12:10:00|25797.4|25777.4|25799.1|25779.1|25802.4|25782.4|25789.1|25769.1|130
1582632900000|2020-02-25 12:15:00|25795.8|25775.8|25780.8|25760.8|25799.1|25779.1|25780.8|25760.8|178
1582633200000|2020-02-25 12:20:00|25779.9|25759.9|25802.5|25782.5|25820.8|25800.8|25779.9|25759.9|338
1582633500000|2020-02-25 12:25:00|25804.1|25784.1|25809.9|25789.9|25816.6|25796.6|25800.8|25780.8|155
1582633800000|2020-02-25 12:30:00|25809.1|25789.1|25780.8|25760.8|25810.8|25790.8|25780.8|25760.8|350
1582634100000|2020-02-25 12:35:00|25779.1|25759.1|25797.4|25777.4|25800.8|25780.8|25779.1|25759.1|258
1582634400000|2020-02-25 12:40:00|25795.8|25775.8|25795.8|25775.8|25804.1|25784.1|25784.9|25764.9|113
1582634700000|2020-02-25 12:45:00|25797.4|25777.4|25814.1|25794.1|25822.4|25802.4|25797.4|25777.4|161
1582635000000|2020-02-25 12:50:00|25812.5|25792.5|25825|25805|25825.8|25805.8|25807.5|25787.5|513
1582635300000|2020-02-25 12:55:00|25824.1|25804.1|25822.5|25802.5|25829.1|25809.1|25815.8|25795.8|130
1582635600000|2020-02-25 13:00:00|25820|25800|25790.8|25770.8|25824.1|25804.1|25781.6|25761.6|544
1582635900000|2020-02-25 13:05:00|25791.6|25771.6|25774.1|25754.1|25799.9|25779.9|25774.1|25754.1|293
1582636200000|2020-02-25 13:10:00|25777.4|25757.4|25775.8|25755.8|25804.1|25784.1|25770.8|25750.8|805
1582636500000|2020-02-25 13:15:00|25774.1|25754.1|25778.3|25758.3|25799.1|25779.1|25772.4|25752.4|199
1582636800000|2020-02-25 13:20:00|25776.6|25756.6|25759.1|25739.1|25787.5|25767.5|25759.1|25739.1|195
1582637100000|2020-02-25 13:25:00|25760.8|25740.8|25746.6|25726.6|25768.3|25748.3|25746.6|25726.6|176
1582637400000|2020-02-25 13:30:00|25745.8|25725.8|25744.1|25724.1|25745.8|25725.8|25729.1|25709.1|328
1582637700000|2020-02-25 13:35:00|25742.5|25722.5|25765.8|25745.8|25766.6|25746.6|25740.8|25720.8|208
1582638000000|2020-02-25 13:40:00|25767.5|25747.5|25777.5|25757.5|25789.1|25769.1|25760.8|25740.8|290
1582638300000|2020-02-25 13:45:00|25779.1|25759.1|25781.6|25761.6|25794.1|25774.1|25777.5|25757.5|225
1582638600000|2020-02-25 13:50:00|25780.8|25760.8|25805.8|25785.8|25809.1|25789.1|25780.8|25760.8|323
1582638900000|2020-02-25 13:55:00|25805|25785|25789.1|25769.1|25818.3|25798.3|25789.1|25769.1|264
1582639200000|2020-02-25 14:00:00|25788.3|25768.3|25772.5|25752.5|25790.8|25770.8|25754.1|25734.1|456
1582639500000|2020-02-25 14:05:00|25773.3|25753.3|25757.5|25737.5|25777.5|25757.5|25747.5|25727.5|771
1582639800000|2020-02-25 14:10:00|25759.1|25739.1|25764.1|25744.1|25771.6|25751.6|25757.5|25737.5|132
1582640100000|2020-02-25 14:15:00|25762.5|25742.5|25800|25780|25800|25780|25757.5|25737.5|372
1582640400000|2020-02-25 14:20:00|25798.3|25778.3|25817.5|25797.5|25829.1|25809.1|25795.8|25775.8|276
1582640700000|2020-02-25 14:25:00|25815.8|25795.8|25809.1|25789.1|25815.8|25795.8|25797.5|25777.5|206
1582641000000|2020-02-25 14:30:00|25807.5|25787.5|25810.8|25790.8|25827.5|25807.5|25779.1|25759.1|765
1582641300000|2020-02-25 14:35:00|25812.5|25792.5|25834.1|25814.1|25837.5|25817.5|25805.8|25785.8|786
1582641600000|2020-02-25 14:40:00|25833.3|25813.3|25817.5|25797.5|25840.8|25820.8|25810.8|25790.8|820
1582641900000|2020-02-25 14:45:00|25818.3|25798.3|25799.2|25779.2|25823.3|25803.3|25777.5|25757.5|903
1582642200000|2020-02-25 14:50:00|25797.5|25777.5|25824.2|25804.2|25824.2|25804.2|25782.5|25762.5|247
1582642500000|2020-02-25 14:55:00|25819.2|25799.2|25824.2|25804.2|25824.2|25804.2|25802.5|25782.5|196
1582642800000|2020-02-25 15:00:00|25820.8|25800.8|25787.5|25767.5|25832.5|25812.5|25785.8|25765.8|264
1582643100000|2020-02-25 15:05:00|25789.2|25769.2|25782.5|25762.5|25804.2|25784.2|25782.5|25762.5|229
1582643400000|2020-02-25 15:10:00|25784.2|25764.2|25764.2|25744.2|25784.2|25764.2|25754.2|25734.2|479
1582643700000|2020-02-25 15:15:00|25762.5|25742.5|25754.2|25734.2|25782.5|25762.5|25750.8|25730.8|420
1582644000000|2020-02-25 15:20:00|25752.5|25732.5|25750.8|25730.8|25769.2|25749.2|25748.3|25728.3|1233
1582644300000|2020-02-25 15:25:00|25747.5|25727.5|25736.7|25716.7|25747.5|25727.5|25724.2|25704.2|636
1582644600000|2020-02-25 15:30:00|25735.8|25715.8|25776.7|25756.7|25777.5|25757.5|25735.8|25715.8|440
1582644900000|2020-02-25 15:35:00|25775.8|25755.8|25775.8|25755.8|25782.5|25762.5|25754.2|25734.2|411
1582645200000|2020-02-25 15:40:00|25774.2|25754.2|25787.5|25767.5|25790.8|25770.8|25755.8|25735.8|258
1582645500000|2020-02-25 15:45:00|25786.7|25766.7|25780.8|25760.8|25800.8|25780.8|25765.8|25745.8|711
1582645800000|2020-02-25 15:50:00|25782.5|25762.5|25830.8|25810.8|25832.5|25812.5|25767.5|25747.5|1413
1582646100000|2020-02-25 15:55:00|25832.5|25812.5|25835.8|25815.8|25849.2|25829.2|25825|25805|667
1582646400000|2020-02-25 16:00:00|25837.5|25817.5|25824.2|25804.2|25849.2|25829.2|25819.2|25799.2|542
1582646700000|2020-02-25 16:05:00|25822.5|25802.5|25785|25765|25837.5|25817.5|25775|25755|627
1582647000000|2020-02-25 16:10:00|25784.2|25764.2|25794.2|25774.2|25809.2|25789.2|25780.8|25760.8|423
1582647300000|2020-02-25 16:15:00|25792.5|25772.5|25798.3|25778.3|25803.3|25783.3|25777.5|25757.5|724
1582647600000|2020-02-25 16:20:00|25797.5|25777.5|25789.2|25769.2|25810.8|25790.8|25774.2|25754.2|388
1582647900000|2020-02-25 16:25:00|25784.2|25764.2|25754.2|25734.2|25789.2|25769.2|25745.8|25725.8|686
1582648200000|2020-02-25 16:30:00|25753.3|25733.3|25775.8|25755.8|25785|25765|25749.2|25729.2|331
1582648500000|2020-02-25 16:35:00|25774.2|25754.2|25788.3|25768.3|25788.3|25768.3|25764.2|25744.2|293
1582648800000|2020-02-25 16:40:00|25789.2|25769.2|25777.5|25757.5|25790.8|25770.8|25770|25750|223
1582649100000|2020-02-25 16:45:00|25775.9|25755.9|25769.2|25749.2|25780.9|25760.9|25742.5|25722.5|423
1582649400000|2020-02-25 16:50:00|25765.9|25745.9|25794.2|25774.2|25794.2|25774.2|25765.9|25745.9|231
1582649700000|2020-02-25 16:55:00|25795.9|25775.9|25789.2|25769.2|25799.2|25779.2|25779.2|25759.2|1314
1582650000000|2020-02-25 17:00:00|25790.9|25770.9|25814.2|25794.2|25824.2|25804.2|25790.9|25770.9|378
1582650300000|2020-02-25 17:05:00|25815.9|25795.9|25815|25795|25824.2|25804.2|25814.2|25794.2|171
1582650600000|2020-02-25 17:10:00|25814.2|25794.2|25795.9|25775.9|25819.2|25799.2|25795.9|25775.9|196
1582650900000|2020-02-25 17:15:00|25794.2|25774.2|25790.9|25770.9|25795.9|25775.9|25780.9|25760.9|274
1582651200000|2020-02-25 17:20:00|25792.5|25772.5|25782.5|25762.5|25795.9|25775.9|25770.9|25750.9|835
1582651500000|2020-02-25 17:25:00|25783.4|25763.4|25785.9|25765.9|25787.5|25767.5|25775.9|25755.9|134
1582651800000|2020-02-25 17:30:00|25784.2|25764.2|25797.5|25777.5|25797.5|25777.5|25767.5|25747.5|562
1582652100000|2020-02-25 17:35:00|25795.9|25775.9|25802.5|25782.5|25804.2|25784.2|25792.5|25772.5|149
1582652400000|2020-02-25 17:40:00|25800.9|25780.9|25799.2|25779.2|25802.5|25782.5|25788.4|25768.4|163
1582652700000|2020-02-25 17:45:00|25798.4|25778.4|25797.5|25777.5|25810.9|25790.9|25790.9|25770.9|202
1582653000000|2020-02-25 17:50:00|25799.2|25779.2|25809.2|25789.2|25815.9|25795.9|25797.5|25777.5|229
1582653300000|2020-02-25 17:55:00|25810.9|25790.9|25814.2|25794.2|25819.2|25799.2|25799.2|25779.2|603
1582653600000|2020-02-25 18:00:00|25817.5|25797.5|25822.5|25802.5|25828.4|25808.4|25809.2|25789.2|941
1582653900000|2020-02-25 18:05:00|25824.2|25804.2|25824.2|25804.2|25827.5|25807.5|25820.9|25800.9|108
1582654200000|2020-02-25 18:10:00|25825|25805|25817.5|25797.5|25830|25810|25802.6|25782.6|346
1582654500000|2020-02-25 18:15:00|25815.9|25795.9|25798.4|25778.4|25820.9|25800.9|25790.9|25770.9|305
1582654800000|2020-02-25 18:20:00|25800.9|25780.9|25790.9|25770.9|25800.9|25780.9|25785.9|25765.9|225
1582655100000|2020-02-25 18:25:00|25790|25770|25782.5|25762.5|25794.2|25774.2|25780.9|25760.9|487
1582655400000|2020-02-25 18:30:00|25781.7|25761.7|25770|25750|25786.7|25766.7|25762.5|25742.5|307
1582655700000|2020-02-25 18:35:00|25768.4|25748.4|25764.2|25744.2|25776.7|25756.7|25760.9|25740.9|295
1582656000000|2020-02-25 18:40:00|25763.4|25743.4|25762.5|25742.5|25770.9|25750.9|25758.4|25738.4|137
1582656300000|2020-02-25 18:45:00|25761.7|25741.7|25766.7|25746.7|25773.4|25753.4|25750.9|25730.9|190
1582656600000|2020-02-25 18:50:00|25767.5|25747.5|25762.5|25742.5|25779.2|25759.2|25759.2|25739.2|161
1582656900000|2020-02-25 18:55:00|25760.9|25740.9|25760.9|25740.9|25769.2|25749.2|25755.9|25735.9|142
1582657200000|2020-02-25 19:00:00|25761.7|25741.7|25749.2|25729.2|25768.4|25748.4|25742.5|25722.5|209
1582657500000|2020-02-25 19:05:00|25747.5|25727.5|25716.7|25696.7|25752.5|25732.5|25707.5|25687.5|319
1582657800000|2020-02-25 19:10:00|25719.2|25699.2|25758.4|25738.4|25764.2|25744.2|25719.2|25699.2|328
1582658100000|2020-02-25 19:15:00|25757.6|25737.6|25740.9|25720.9|25765.1|25745.1|25735.1|25715.1|73
1582658400000|2020-02-25 19:20:00|25740.1|25720.1|25722.6|25702.6|25742.6|25722.6|25715.9|25695.9|138
1582658700000|2020-02-25 19:25:00|25720.9|25700.9|25705.9|25685.9|25727.6|25707.6|25705.9|25685.9|166
1582659000000|2020-02-25 19:30:00|25707.6|25687.6|25718.4|25698.4|25724.2|25704.2|25690.9|25670.9|220
1582659300000|2020-02-25 19:35:00|25715.9|25695.9|25684.2|25664.2|25720.9|25700.9|25680.9|25660.9|229
1582659600000|2020-02-25 19:40:00|25682.6|25662.6|25705.9|25685.9|25709.2|25689.2|25679.2|25659.2|119
1582659900000|2020-02-25 19:45:00|25708.4|25688.4|25672.6|25652.6|25709.2|25689.2|25670.9|25650.9|180
1582660200000|2020-02-25 19:50:00|25670.9|25650.9|25692.6|25672.6|25692.6|25672.6|25670.9|25650.9|102
1582660500000|2020-02-25 19:55:00|25693.4|25673.4|25616.7|25596.7|25695.9|25675.9|25611.7|25591.7|235
1582660800000|2020-02-25 20:00:00|25617.6|25597.6|25625.9|25605.9|25650.9|25630.9|25617.6|25597.6|194
1582661100000|2020-02-25 20:05:00|25626.7|25606.7|25686.7|25666.7|25689.2|25669.2|25626.7|25606.7|324
1582661400000|2020-02-25 20:10:00|25682.6|25662.6|25655.9|25635.9|25682.6|25662.6|25650.1|25630.1|156
1582661700000|2020-02-25 20:15:00|25657.6|25637.6|25667.6|25647.6|25676.7|25656.7|25654.2|25634.2|285
1582662000000|2020-02-25 20:20:00|25670.9|25650.9|25657.6|25637.6|25673.4|25653.4|25642.6|25622.6|132
1582662300000|2020-02-25 20:25:00|25659.2|25639.2|25665.9|25645.9|25674.2|25654.2|25655.9|25635.9|90
1582662600000|2020-02-25 20:30:00|25664.2|25644.2|25656.7|25636.7|25669.2|25649.2|25650.9|25630.9|124
1582662900000|2020-02-25 20:35:00|25655.9|25635.9|25640.9|25620.9|25657.6|25637.6|25636.7|25616.7|136
1582663200000|2020-02-25 20:40:00|25641.7|25621.7|25645.9|25625.9|25656.7|25636.7|25641.7|25621.7|130
1582663500000|2020-02-25 20:45:00|25649.3|25629.3|25653.4|25633.4|25659.3|25639.3|25649.3|25629.3|97
1582663800000|2020-02-25 20:50:00|25654.3|25634.3|25637.6|25617.6|25654.3|25634.3|25635.9|25615.9|165
1582664100000|2020-02-25 20:55:00|25639.2|25619.2|25640.9|25620.9|25655.9|25635.9|25635.9|25615.9|325
1582664400000|2020-02-25 21:00:00|25639.3|25619.3|25659.3|25639.3|25659.3|25639.3|25635.9|25615.9|144
1582664700000|2020-02-25 21:05:00|25660.1|25640.1|25665.9|25645.9|25667.6|25647.6|25660.1|25640.1|54
1582665000000|2020-02-25 21:10:00|25669.3|25649.3|25674.3|25654.3|25675.9|25655.9|25665.9|25645.9|53
1582665300000|2020-02-25 21:15:00|25675.1|25655.1|25675.9|25655.9|25675.9|25655.9|25675.1|25655.1|6
1582665600000|2020-02-25 21:20:00|25674.3|25654.3|25672.6|25652.6|25675.9|25655.9|25672.6|25652.6|33
1582665900000|2020-02-25 21:25:00|||||||||5
1582666200000|2020-02-25 21:30:00|25673.4|25653.4|25675.9|25655.9|25675.9|25655.9|25670.9|25650.9|36
1582666500000|2020-02-25 21:35:00|25679.3|25659.3|25675.9|25655.9|25680.9|25660.9|25675.9|25655.9|50
1582666800000|2020-02-25 21:40:00|25672.6|25652.6|25665.9|25645.9|25672.6|25652.6|25664.3|25644.3|78
1582667100000|2020-02-25 21:45:00|25667.6|25647.6|25664.3|25644.3|25672.6|25652.6|25664.3|25644.3|66
1582667400000|2020-02-25 21:50:00|25665.1|25645.1|25670.9|25650.9|25671.8|25651.8|25664.3|25644.3|21
1582667700000|2020-02-25 21:55:00|25672.6|25652.6|25682.6|25662.6|25684.3|25664.3|25671.8|25651.8|37
1582671600000|2020-02-25 23:00:00|25684.3|25664.3|25649.3|25629.3|25684.3|25664.3|25630.1|25610.1|170
1582671900000|2020-02-25 23:05:00|25652.6|25632.6|25676|25656|25676|25656|25652.6|25632.6|53
1582672200000|2020-02-25 23:10:00|25674.3|25654.3|25679.3|25659.3|25679.3|25659.3|25671|25651|19
1582672500000|2020-02-25 23:15:00|25677.6|25657.6|25666|25646|25681|25661|25666|25646|33
1582672800000|2020-02-25 23:20:00|25663.5|25643.5|25651.8|25631.8|25670.1|25650.1|25651.8|25631.8|33
1582673100000|2020-02-25 23:25:00|25653.5|25633.5|25676|25656|25680.1|25660.1|25651.8|25631.8|30
1582673400000|2020-02-25 23:30:00|25674.3|25654.3|25677.6|25657.6|25677.6|25657.6|25664.3|25644.3|34
1582673700000|2020-02-25 23:35:00|25676.8|25656.8|25669.3|25649.3|25677.6|25657.6|25665.1|25645.1|18
1582674000000|2020-02-25 23:40:00|25674.3|25654.3|25690.1|25670.1|25690.1|25670.1|25674.3|25654.3|26
1582674300000|2020-02-25 23:45:00|25689.3|25669.3|25697.6|25677.6|25707.6|25687.6|25687.6|25667.6|106
1582674600000|2020-02-25 23:50:00|25699.3|25679.3|25703.5|25683.5|25707.6|25687.6|25699.3|25679.3|47
1582674900000|2020-02-25 23:55:00|25702.6|25682.6|25711|25691|25713.5|25693.5|25701.8|25681.8|31
1582675200000|2020-02-26 00:00:00|25712.6|25692.6|25709.3|25689.3|25712.6|25692.6|25699.3|25679.3|47
1582675500000|2020-02-26 00:05:00|25711|25691|25721|25701|25722.6|25702.6|25706|25686|60
1582675800000|2020-02-26 00:10:00|25719.3|25699.3|25706|25686|25720.1|25700.1|25699.3|25679.3|35
1582676100000|2020-02-26 00:15:00|25705.1|25685.1|25696|25676|25711.8|25691.8|25696|25676|28
1582676400000|2020-02-26 00:20:00|25694.3|25674.3|25706|25686|25706|25686|25691|25671|54
1582676700000|2020-02-26 00:25:00|25705.1|25685.1|25698.5|25678.5|25705.1|25685.1|25696|25676|44
1582677000000|2020-02-26 00:30:00|25697.7|25677.7|25694.3|25674.3|25697.7|25677.7|25685.2|25665.2|25
1582677300000|2020-02-26 00:35:00|25695.2|25675.2|25681.8|25661.8|25696|25676|25681.8|25661.8|50
1582677600000|2020-02-26 00:40:00|25686|25666|25689.3|25669.3|25694.3|25674.3|25684.3|25664.3|39
1582677900000|2020-02-26 00:45:00|25684.3|25664.3|25692.6|25672.6|25695.9|25675.9|25681|25661|146
1582678200000|2020-02-26 00:50:00|25691|25671|25692.6|25672.6|25692.6|25672.6|25679.3|25659.3|72
1582678500000|2020-02-26 00:55:00|25693.5|25673.5|25667.6|25647.6|25702.6|25682.6|25667.6|25647.6|167
1582678800000|2020-02-26 01:00:00|25672.6|25652.6|25697.7|25677.7|25724.3|25704.3|25634.3|25614.3|962
1582679100000|2020-02-26 01:05:00|25695.2|25675.2|25698.5|25678.5|25724.3|25704.3|25684.3|25664.3|432
1582679400000|2020-02-26 01:10:00|25701|25681|25729.3|25709.3|25732.7|25712.7|25701|25681|265
1582679700000|2020-02-26 01:15:00|25727.7|25707.7|25729.3|25709.3|25746|25726|25722.7|25702.7|227
1582680000000|2020-02-26 01:20:00|25732.7|25712.7|25737.7|25717.7|25742.7|25722.7|25719.3|25699.3|167
1582680300000|2020-02-26 01:25:00|25736|25716|25724.3|25704.3|25739.3|25719.3|25714.3|25694.3|137
1582680600000|2020-02-26 01:30:00|25726.8|25706.8|25724.3|25704.3|25739.3|25719.3|25714.3|25694.3|127
1582680900000|2020-02-26 01:35:00|25727.7|25707.7|25754.3|25734.3|25755.2|25735.2|25727.7|25707.7|109
1582681200000|2020-02-26 01:40:00|25756|25736|25709.4|25689.4|25756|25736|25709.4|25689.4|117
1582681500000|2020-02-26 01:45:00|25707.7|25687.7|25704.4|25684.4|25736.9|25716.9|25704.4|25684.4|66
1582681800000|2020-02-26 01:50:00|25706|25686|25721.9|25701.9|25734.4|25714.4|25706|25686|53
1582682100000|2020-02-26 01:55:00|25722.7|25702.7|25729.4|25709.4|25738.5|25718.5|25719.4|25699.4|50
1582682400000|2020-02-26 02:00:00|25727.7|25707.7|25714.4|25694.4|25727.7|25707.7|25699.4|25679.4|168
1582682700000|2020-02-26 02:05:00|25716|25696|25749.4|25729.4|25749.4|25729.4|25716|25696|153
1582683000000|2020-02-26 02:10:00|25751|25731|25776.9|25756.9|25784.4|25764.4|25748.5|25728.5|204
1582683300000|2020-02-26 02:15:00|25775.2|25755.2|25772.7|25752.7|25779.4|25759.4|25761|25741|79
1582683600000|2020-02-26 02:20:00|25773.5|25753.5|25774.4|25754.4|25774.4|25754.4|25754.4|25734.4|74
1582683900000|2020-02-26 02:25:00|25772.7|25752.7|25769.4|25749.4|25774.4|25754.4|25762.7|25742.7|45
1582684200000|2020-02-26 02:30:00|25771|25751|25799.4|25779.4|25802.7|25782.7|25767.7|25747.7|211
1582684500000|2020-02-26 02:35:00|25801|25781|25811|25791|25824.4|25804.4|25801|25781|175
1582684800000|2020-02-26 02:40:00|25810.2|25790.2|25804.4|25784.4|25811|25791|25791|25771|160
1582685100000|2020-02-26 02:45:00|25805.2|25785.2|25777.7|25757.7|25811|25791|25772.7|25752.7|128
1582685400000|2020-02-26 02:50:00|25774.4|25754.4|25769.4|25749.4|25781.9|25761.9|25769.4|25749.4|83
1582685700000|2020-02-26 02:55:00|25772.7|25752.7|25784.4|25764.4|25784.4|25764.4|25769.4|25749.4|50
1582686000000|2020-02-26 03:00:00|25786|25766|25796.1|25776.1|25801.1|25781.1|25786|25766|118
1582686300000|2020-02-26 03:05:00|25794.4|25774.4|25793.6|25773.6|25799.4|25779.4|25789.4|25769.4|116
1582686600000|2020-02-26 03:10:00|25794.4|25774.4|25802.7|25782.7|25812.7|25792.7|25792.7|25772.7|164
1582686900000|2020-02-26 03:15:00|25801.1|25781.1|25791.1|25771.1|25807.7|25787.7|25791.1|25771.1|97
1582687200000|2020-02-26 03:20:00|25788.6|25768.6|25784.4|25764.4|25802.7|25782.7|25782.7|25762.7|58
1582687500000|2020-02-26 03:25:00|25782.7|25762.7|25796.1|25776.1|25797.7|25777.7|25782.7|25762.7|70
1582687800000|2020-02-26 03:30:00|25796.9|25776.9|25783.6|25763.6|25799.4|25779.4|25766.1|25746.1|83
1582688100000|2020-02-26 03:35:00|25784.4|25764.4|25789.4|25769.4|25793.6|25773.6|25784.4|25764.4|28
1582688400000|2020-02-26 03:40:00|25788.6|25768.6|25794.4|25774.4|25794.4|25774.4|25788.6|25768.6|26
1582688700000|2020-02-26 03:45:00|25791.1|25771.1|25794.4|25774.4|25797.7|25777.7|25789.4|25769.4|64
1582689000000|2020-02-26 03:50:00|25793.6|25773.6|25786.1|25766.1|25794.4|25774.4|25785.2|25765.2|16
1582689300000|2020-02-26 03:55:00|25787.8|25767.8|25784.4|25764.4|25789.4|25769.4|25784.4|25764.4|18
1582689600000|2020-02-26 04:00:00|25786.1|25766.1|25769.4|25749.4|25786.1|25766.1|25767.7|25747.7|37
1582689900000|2020-02-26 04:05:00|25767.8|25747.8|25769.4|25749.4|25771.9|25751.9|25764.4|25744.4|15
1582690200000|2020-02-26 04:10:00|25771.1|25751.1|25771.1|25751.1|25773.6|25753.6|25769.4|25749.4|17
1582690500000|2020-02-26 04:15:00|25772.8|25752.8|25773.6|25753.6|25777.8|25757.8|25771.1|25751.1|40
1582690800000|2020-02-26 04:20:00|25774.4|25754.4|25779.4|25759.4|25781.9|25761.9|25774.4|25754.4|15
1582691100000|2020-02-26 04:25:00|25781.1|25761.1|25784.4|25764.4|25789.4|25769.4|25781.1|25761.1|24
1582691400000|2020-02-26 04:30:00|25786.1|25766.1|25781.1|25761.1|25791.1|25771.1|25779.4|25759.4|37
1582691700000|2020-02-26 04:35:00|25782.8|25762.8|25788.6|25768.6|25792.8|25772.8|25779.4|25759.4|34
1582692000000|2020-02-26 04:40:00|25786.1|25766.1|25787.8|25767.8|25789.4|25769.4|25785.3|25765.3|44
1582692300000|2020-02-26 04:45:00|25789.4|25769.4|25796.1|25776.1|25797.8|25777.8|25788.6|25768.6|12
1582692600000|2020-02-26 04:50:00|25797.8|25777.8|25797.8|25777.8|25797.8|25777.8|25792.8|25772.8|7
1582692900000|2020-02-26 04:55:00|25799.4|25779.4|25789.4|25769.4|25799.4|25779.4|25787.8|25767.8|33
1582693200000|2020-02-26 05:00:00|25792.8|25772.8|25792|25772|25800.3|25780.3|25791.1|25771.1|26
1582693500000|2020-02-26 05:05:00|25792.8|25772.8|25801.1|25781.1|25801.1|25781.1|25787.8|25767.8|55
1582693800000|2020-02-26 05:10:00|25799.4|25779.4|25802.8|25782.8|25807.8|25787.8|25799.4|25779.4|61
1582694100000|2020-02-26 05:15:00|25801.1|25781.1|25801.1|25781.1|25804.4|25784.4|25799.4|25779.4|19
1582694400000|2020-02-26 05:20:00|25799.4|25779.4|25799.4|25779.4|25802.8|25782.8|25791.1|25771.1|72
1582694700000|2020-02-26 05:25:00|25798.6|25778.6|25804.4|25784.4|25809.4|25789.4|25794.4|25774.4|32
1582695000000|2020-02-26 05:30:00|25806.1|25786.1|25792.8|25772.8|25806.1|25786.1|25784.4|25764.4|70
1582695300000|2020-02-26 05:35:00|25793.6|25773.6|25771.1|25751.1|25794.4|25774.4|25767.8|25747.8|75
1582695600000|2020-02-26 05:40:00|25772.8|25752.8|25782.8|25762.8|25791.2|25771.2|25769.4|25749.4|53
1582695900000|2020-02-26 05:45:00|25782|25762|25769.4|25749.4|25782.8|25762.8|25764.4|25744.4|77
1582696200000|2020-02-26 05:50:00|25768.6|25748.6|25754.4|25734.4|25778.6|25758.6|25754.4|25734.4|88
1582696500000|2020-02-26 05:55:00|25753.6|25733.6|25749.4|25729.4|25758.6|25738.6|25746.1|25726.1|116
1582696800000|2020-02-26 06:00:00|25751.1|25731.1|25742.8|25722.8|25751.1|25731.1|25739.4|25719.4|144
1582697100000|2020-02-26 06:05:00|25743.6|25723.6|25731.1|25711.1|25745.2|25725.2|25722.7|25702.7|116
1582697400000|2020-02-26 06:10:00|25730.2|25710.2|25704.4|25684.4|25732.7|25712.7|25699.4|25679.4|203
1582697700000|2020-02-26 06:15:00|25701.1|25681.1|25717.8|25697.8|25719.4|25699.4|25692.7|25672.7|162
1582698000000|2020-02-26 06:20:00|25719.4|25699.4|25722.8|25702.8|25729.4|25709.4|25714.4|25694.4|90
1582698300000|2020-02-26 06:25:00|25721.1|25701.1|25724.4|25704.4|25729.4|25709.4|25716.1|25696.1|228
1582698600000|2020-02-26 06:30:00|25722.8|25702.8|25714.4|25694.4|25727.8|25707.8|25711.1|25691.1|107
1582698900000|2020-02-26 06:35:00|25716.1|25696.1|25717.8|25697.8|25724.4|25704.4|25716.1|25696.1|28
1582699200000|2020-02-26 06:40:00|25716.1|25696.1|25697.8|25677.8|25716.1|25696.1|25691.9|25671.9|123
1582699500000|2020-02-26 06:45:00|25699.4|25679.4|25706.1|25686.1|25714.4|25694.4|25699.4|25679.4|85
1582699800000|2020-02-26 06:50:00|25708.6|25688.6|25714.4|25694.4|25720.3|25700.3|25708.6|25688.6|66
1582700100000|2020-02-26 06:55:00|25712.8|25692.8|25709.4|25689.4|25714.4|25694.4|25699.4|25679.4|86
1582700400000|2020-02-26 07:00:00|25706.1|25686.1|25669.4|25649.4|25706.1|25686.1|25659.4|25639.4|207
1582700700000|2020-02-26 07:05:00|25670.3|25650.3|25659.4|25639.4|25679.4|25659.4|25659.4|25639.4|101
1582701000000|2020-02-26 07:10:00|25660.3|25640.3|25649.5|25629.5|25671.1|25651.1|25644.5|25624.5|71
1582701300000|2020-02-26 07:15:00|25652|25632|25649.5|25629.5|25664.4|25644.4|25644.5|25624.5|57
1582701600000|2020-02-26 07:20:00|25648.6|25628.6|25652|25632|25661.1|25641.1|25642.8|25622.8|55
1582701900000|2020-02-26 07:25:00|25650.3|25630.3|25651.1|25631.1|25664.5|25644.5|25646.9|25626.9|26
1582702200000|2020-02-26 07:30:00|25650.3|25630.3|25649.5|25629.5|25654.5|25634.5|25639.5|25619.5|97
1582702500000|2020-02-26 07:35:00|25650.3|25630.3|25679.5|25659.5|25679.5|25659.5|25650.3|25630.3|145
1582702800000|2020-02-26 07:40:00|25680.3|25660.3|25677|25657|25684.5|25664.5|25674.5|25654.5|53
1582703100000|2020-02-26 07:45:00|25677.8|25657.8|25667|25647|25679.5|25659.5|25654.5|25634.5|88
1582703400000|2020-02-26 07:50:00|25669.5|25649.5|25647.8|25627.8|25669.5|25649.5|25639.4|25619.4|104
1582703700000|2020-02-26 07:55:00|25647|25627|25680.3|25660.3|25682.8|25662.8|25644.5|25624.5|127
1582704000000|2020-02-26 08:00:00|25679.5|25659.5|25714.5|25694.5|25714.5|25694.5|25670.3|25650.3|294
1582704300000|2020-02-26 08:05:00|25715.3|25695.3|25742.8|25722.8|25749.5|25729.5|25714.5|25694.5|208
1582704600000|2020-02-26 08:10:00|25744.5|25724.5|25719.5|25699.5|25746.2|25726.2|25688.6|25668.6|198
1582704900000|2020-02-26 08:15:00|25721.1|25701.1|25719.5|25699.5|25734.5|25714.5|25704.5|25684.5|109
1582705200000|2020-02-26 08:20:00|25722.8|25702.8|25736.1|25716.1|25736.2|25716.2|25716.1|25696.1|100
1582705500000|2020-02-26 08:25:00|25737.8|25717.8|25731.1|25711.1|25744.5|25724.5|25714.5|25694.5|128
1582705800000|2020-02-26 08:30:00|25734.5|25714.5|25734.5|25714.5|25749.5|25729.5|25725.3|25705.3|190
1582706100000|2020-02-26 08:35:00|25735.3|25715.3|25726.2|25706.2|25744.5|25724.5|25719.5|25699.5|109
1582706400000|2020-02-26 08:40:00|25724.5|25704.5|25722.8|25702.8|25730.3|25710.3|25700.3|25680.3|129
1582706700000|2020-02-26 08:45:00|25722|25702|25682|25662|25723.7|25703.7|25664.5|25644.5|207
1582707000000|2020-02-26 08:50:00|25683.7|25663.7|25720.3|25700.3|25723.7|25703.7|25683.7|25663.7|736
1582707300000|2020-02-26 08:55:00|25721.1|25701.1|25697.8|25677.8|25726.1|25706.1|25692.8|25672.8|155
1582707600000|2020-02-26 09:00:00|25696.2|25676.2|25567.8|25547.8|25696.2|25676.2|25557.8|25537.8|760
1582707900000|2020-02-26 09:05:00|25566.2|25546.2|25516.1|25496.1|25574.4|25554.4|25512.8|25492.8|573
1582708200000|2020-02-26 09:10:00|25514.5|25494.5|25562.8|25542.8|25574.5|25554.5|25499.5|25479.5|555
1582708500000|2020-02-26 09:15:00|25559.5|25539.5|25568.6|25548.6|25594.5|25574.5|25519.5|25499.5|468
1582708800000|2020-02-26 09:20:00|25566.9|25546.9|25516.9|25496.9|25566.9|25546.9|25502.8|25482.8|279
1582709100000|2020-02-26 09:25:00|25517.7|25497.7|25506.1|25486.1|25541.1|25521.1|25505.3|25485.3|161
1582709400000|2020-02-26 09:30:00|25502.8|25482.8|25490.3|25470.3|25504.5|25484.5|25466.1|25446.1|217
1582709700000|2020-02-26 09:35:00|25491.1|25471.1|25532.8|25512.8|25546.2|25526.2|25481.1|25461.1|111
1582710000000|2020-02-26 09:40:00|25534.5|25514.5|25504.5|25484.5|25552|25532|25502.8|25482.8|163
1582710300000|2020-02-26 09:45:00|25507|25487|25499.5|25479.5|25522.8|25502.8|25494.5|25474.5|157
1582710600000|2020-02-26 09:50:00|25500.3|25480.3|25530.3|25510.3|25537|25517|25499.5|25479.5|204
1582710900000|2020-02-26 09:55:00|25531.1|25511.1|25504.5|25484.5|25531.1|25511.1|25501.1|25481.1|87
1582711200000|2020-02-26 10:00:00|25505.3|25485.3|25534.5|25514.5|25539.5|25519.5|25505.3|25485.3|170
1582711500000|2020-02-26 10:05:00|25536.1|25516.1|25544.5|25524.5|25557.8|25537.8|25531.2|25511.2|212
1582711800000|2020-02-26 10:10:00|25545.3|25525.3|25534.5|25514.5|25554.5|25534.5|25516.1|25496.1|430
1582712100000|2020-02-26 10:15:00|25536.1|25516.1|25532.8|25512.8|25559.5|25539.5|25531.2|25511.2|100
1582712400000|2020-02-26 10:20:00|25534.5|25514.5|25544.5|25524.5|25564.5|25544.5|25530.3|25510.3|125
1582712700000|2020-02-26 10:25:00|25545.3|25525.3|25544.5|25524.5|25552.9|25532.9|25536.1|25516.1|101
1582713000000|2020-02-26 10:30:00|25545.3|25525.3|25536.1|25516.1|25546.1|25526.1|25531.1|25511.1|528
1582713300000|2020-02-26 10:35:00|25534.4|25514.4|25536.1|25516.1|25547.8|25527.8|25531.1|25511.1|218
1582713600000|2020-02-26 10:40:00|25535.3|25515.3|25527.8|25507.8|25542.8|25522.8|25522|25502|131
1582713900000|2020-02-26 10:45:00|25529.5|25509.5|25512.8|25492.8|25531.1|25511.1|25507|25487|112
1582714200000|2020-02-26 10:50:00|25512|25492|25501.1|25481.1|25516.1|25496.1|25499.5|25479.5|73
1582714500000|2020-02-26 10:55:00|25499.5|25479.5|25496.1|25476.1|25506.1|25486.1|25492.8|25472.8|59
1582714800000|2020-02-26 11:00:00|25494.5|25474.5|25501.1|25481.1|25502.8|25482.8|25491.1|25471.1|336
1582715100000|2020-02-26 11:05:00|25502.8|25482.8|25514.4|25494.4|25522.8|25502.8|25502.8|25482.8|357
1582715400000|2020-02-26 11:10:00|25512.7|25492.7|25514.4|25494.4|25519.4|25499.4|25509.4|25489.4|311
1582715700000|2020-02-26 11:15:00|25512.7|25492.7|25503.4|25483.4|25514.4|25494.4|25500.9|25480.9|684
1582716000000|2020-02-26 11:20:00|25500.9|25480.9|25524.3|25504.3|25526|25506|25500.9|25480.9|231
1582716300000|2020-02-26 11:25:00|25526|25506|25531|25511|25536|25516|25520.9|25500.9|136
1582716600000|2020-02-26 11:30:00|25528.5|25508.5|25531|25511|25539.3|25519.3|25524.3|25504.3|125
1582716900000|2020-02-26 11:35:00|25529.3|25509.3|25547.6|25527.6|25547.6|25527.6|25526.8|25506.8|111
1582717200000|2020-02-26 11:40:00|25549.3|25529.3|25549.3|25529.3|25554.3|25534.3|25541|25521|137
1582717500000|2020-02-26 11:45:00|25551|25531|25547.6|25527.6|25551|25531|25541|25521|195
1582717800000|2020-02-26 11:50:00|25548.5|25528.5|25541|25521|25552.6|25532.6|25539.3|25519.3|79
1582718100000|2020-02-26 11:55:00|25539.3|25519.3|25532.6|25512.6|25539.3|25519.3|25529.3|25509.3|107
1582718400000|2020-02-26 12:00:00|25531|25511|25532.6|25512.6|25557.6|25537.6|25515.9|25495.9|937
1582718700000|2020-02-26 12:05:00|25530.1|25510.1|25559.3|25539.3|25559.3|25539.3|25519.3|25499.3|154
1582719000000|2020-02-26 12:10:00|25560.1|25540.1|25562.6|25542.6|25567.6|25547.6|25541|25521|392
1582719300000|2020-02-26 12:15:00|25561.8|25541.8|25546|25526|25562.6|25542.6|25544.3|25524.3|266
1582719600000|2020-02-26 12:20:00|25544.3|25524.3|25534.3|25514.3|25547.6|25527.6|25526|25506|148
1582719900000|2020-02-26 12:25:00|25532.6|25512.6|25530.1|25510.1|25544.3|25524.3|25519.3|25499.3|210
1582720200000|2020-02-26 12:30:00|25531|25511|25556|25536|25556|25536|25527.6|25507.6|491
1582720500000|2020-02-26 12:35:00|25559.3|25539.3|25547.6|25527.6|25563.5|25543.5|25542.6|25522.6|129
1582720800000|2020-02-26 12:40:00|25548.5|25528.5|25542.6|25522.6|25556|25536|25539.3|25519.3|102
1582721100000|2020-02-26 12:45:00|25543.5|25523.5|25557.6|25537.6|25562.6|25542.6|25537.6|25517.6|118
1582721400000|2020-02-26 12:50:00|25556|25536|25550.9|25530.9|25559.3|25539.3|25549.3|25529.3|317
1582721700000|2020-02-26 12:55:00|25550.1|25530.1|25554.3|25534.3|25563.5|25543.5|25544.3|25524.3|441
1582722000000|2020-02-26 13:00:00|25552.6|25532.6|25544.3|25524.3|25552.6|25532.6|25539.3|25519.3|118
1582722300000|2020-02-26 13:05:00|25543.5|25523.5|25511|25491|25544.3|25524.3|25497.7|25477.7|426
1582722600000|2020-02-26 13:10:00|25507.7|25487.7|25522.7|25502.7|25532.7|25512.7|25502.7|25482.7|443
1582722900000|2020-02-26 13:15:00|25521|25501|25560.2|25540.2|25560.2|25540.2|25517.7|25497.7|264
1582723200000|2020-02-26 13:20:00|25561|25541|25609.4|25589.4|25619.4|25599.4|25556.8|25536.8|706
1582723500000|2020-02-26 13:25:00|25607.7|25587.7|25584.4|25564.4|25632.7|25612.7|25581|25561|308
1582723800000|2020-02-26 13:30:00|25580.2|25560.2|25616|25596|25621|25601|25576|25556|257
1582724100000|2020-02-26 13:35:00|25615.2|25595.2|25609.4|25589.4|25622.7|25602.7|25607.7|25587.7|231
1582724400000|2020-02-26 13:40:00|25611.1|25591.1|25606.1|25586.1|25614.4|25594.4|25601.1|25581.1|239
1582724700000|2020-02-26 13:45:00|25604.4|25584.4|25607.8|25587.8|25619.4|25599.4|25602.7|25582.7|296
1582725000000|2020-02-26 13:50:00|25606.1|25586.1|25651|25631|25654.4|25634.4|25606.1|25586.1|438
1582725300000|2020-02-26 13:55:00|25647.7|25627.7|25646|25626|25652.7|25632.7|25636|25616|455
1582725600000|2020-02-26 14:00:00|25649.4|25629.4|25662.7|25642.7|25689.4|25669.4|25646|25626|320
1582725900000|2020-02-26 14:05:00|25661.9|25641.9|25661|25641|25674.4|25654.4|25655.2|25635.2|195
1582726200000|2020-02-26 14:10:00|25662.7|25642.7|25677.8|25657.8|25682.7|25662.7|25660.2|25640.2|371
1582726500000|2020-02-26 14:15:00|25679.4|25659.4|25693.6|25673.6|25724.4|25704.4|25674.4|25654.4|330
1582726800000|2020-02-26 14:20:00|25691.1|25671.1|25696.9|25676.9|25711.1|25691.1|25688.6|25668.6|285
1582727100000|2020-02-26 14:25:00|25696.1|25676.1|25679.4|25659.4|25701|25681|25679.4|25659.4|347
1582727400000|2020-02-26 14:30:00|25678.6|25658.6|25672.8|25652.8|25694.4|25674.4|25667.8|25647.8|574
1582727700000|2020-02-26 14:35:00|25674.4|25654.4|25721.1|25701.1|25729.4|25709.4|25672.8|25652.8|414
1582728000000|2020-02-26 14:40:00|25722.8|25702.8|25781.1|25761.1|25786.1|25766.1|25697.7|25677.7|851
1582728300000|2020-02-26 14:45:00|25782.8|25762.8|25806.1|25786.1|25811.1|25791.1|25772.8|25752.8|561
1582728600000|2020-02-26 14:50:00|25803.6|25783.6|25794.4|25774.4|25813.6|25793.6|25774.4|25754.4|510
1582728900000|2020-02-26 14:55:00|25793.6|25773.6|25776.1|25756.1|25796.9|25776.9|25764.4|25744.4|310
1582729200000|2020-02-26 15:00:00|25775.3|25755.3|25757.8|25737.8|25782.8|25762.8|25756.1|25736.1|700
1582729500000|2020-02-26 15:05:00|25752.8|25732.8|25748.8|25728.8|25768.7|25748.7|25733.8|25713.8|1477
1582729800000|2020-02-26 15:10:00|25749.6|25729.6|25756.2|25736.2|25757.9|25737.9|25734.5|25714.5|237
1582730100000|2020-02-26 15:15:00|25755.4|25735.4|25735.3|25715.3|25777.1|25757.1|25732|25712|579
1582730400000|2020-02-26 15:20:00|25736.1|25716.1|25717.8|25697.8|25744.5|25724.5|25701.1|25681.1|456
1582730700000|2020-02-26 15:25:00|25719.5|25699.5|25694.4|25674.4|25729.4|25709.4|25691.1|25671.1|547
1582731000000|2020-02-26 15:30:00|25696.1|25676.1|25719.4|25699.4|25733.6|25713.6|25696.1|25676.1|541
1582731300000|2020-02-26 15:35:00|25721.1|25701.1|25712.8|25692.8|25732.8|25712.8|25712.8|25692.8|186
1582731600000|2020-02-26 15:40:00|25713.6|25693.6|25736.1|25716.1|25741.1|25721.1|25713.6|25693.6|513
1582731900000|2020-02-26 15:45:00|25739.4|25719.4|25769.4|25749.4|25769.4|25749.4|25734.4|25714.4|286
1582732200000|2020-02-26 15:50:00|25772.8|25752.8|25748.6|25728.6|25777.8|25757.8|25746.1|25726.1|249
1582732500000|2020-02-26 15:55:00|25749.4|25729.4|25707.8|25687.8|25756.1|25736.1|25707.8|25687.8|222
1582732800000|2020-02-26 16:00:00|25707|25687|25736.2|25716.2|25741.2|25721.2|25707|25687|187
1582733100000|2020-02-26 16:05:00|25737.8|25717.8|25744.5|25724.5|25757|25737|25732.8|25712.8|658
1582733400000|2020-02-26 16:10:00|25746.2|25726.2|25736.2|25716.2|25747.8|25727.8|25721.2|25701.2|153
1582733700000|2020-02-26 16:15:00|25737|25717|25776.2|25756.2|25776.2|25756.2|25736.2|25716.2|179
1582734000000|2020-02-26 16:20:00|25777|25757|25773.7|25753.7|25791.2|25771.2|25757.8|25737.8|306
1582734300000|2020-02-26 16:25:00|25776.2|25756.2|25772.8|25752.8|25787|25767|25767.8|25747.8|227
1582734600000|2020-02-26 16:30:00|25771.2|25751.2|25777|25757|25781.1|25761.1|25764.5|25744.5|362
1582734900000|2020-02-26 16:35:00|25776.2|25756.2|25782.8|25762.8|25784.5|25764.5|25767.8|25747.8|396
1582735200000|2020-02-26 16:40:00|25781.1|25761.1|25767.8|25747.8|25786.1|25766.1|25762.8|25742.8|212
1582735500000|2020-02-26 16:45:00|25769.5|25749.5|25742.8|25722.8|25774.5|25754.5|25736.2|25716.2|314
1582735800000|2020-02-26 16:50:00|25743.7|25723.7|25762.8|25742.8|25762.8|25742.8|25737.8|25717.8|281
1582736100000|2020-02-26 16:55:00|25757.8|25737.8|25762.8|25742.8|25766.2|25746.2|25752.8|25732.8|211
1582736400000|2020-02-26 17:00:00|25764.5|25744.5|25747.8|25727.8|25769.5|25749.5|25747.8|25727.8|310
1582736700000|2020-02-26 17:05:00|25748.7|25728.7|25742.8|25722.8|25752.8|25732.8|25729.5|25709.5|956
1582737000000|2020-02-26 17:10:00|25746.1|25726.1|25751.1|25731.1|25764.5|25744.5|25741.1|25721.1|428
1582737300000|2020-02-26 17:15:00|25750.3|25730.3|25746.1|25726.1|25756.1|25736.1|25739.5|25719.5|333
1582737600000|2020-02-26 17:20:00|25746.9|25726.9|25747.7|25727.7|25766.9|25746.9|25746.1|25726.1|206
1582737900000|2020-02-26 17:25:00|25749.4|25729.4|25749.3|25729.3|25752.7|25732.7|25739.3|25719.3|469
1582738200000|2020-02-26 17:30:00|25753.5|25733.5|25758.5|25738.5|25774.3|25754.3|25750.1|25730.1|417
1582738500000|2020-02-26 17:35:00|25759.3|25739.3|25759.3|25739.3|25772.6|25752.6|25757.7|25737.7|401
1582738800000|2020-02-26 17:40:00|25754.3|25734.3|25751.8|25731.8|25756|25736|25749.3|25729.3|249
1582739100000|2020-02-26 17:45:00|25754.3|25734.3|25752.7|25732.7|25762.7|25742.7|25751.9|25731.9|367
1582739400000|2020-02-26 17:50:00|25751|25731|25735.9|25715.9|25752.7|25732.7|25731|25711|449
1582739700000|2020-02-26 17:55:00|25735.1|25715.1|25730.9|25710.9|25756|25736|25725.9|25705.9|1042
1582740000000|2020-02-26 18:00:00|25732.6|25712.6|25717.7|25697.7|25735.9|25715.9|25714.3|25694.3|477
1582740300000|2020-02-26 18:05:00|25719.3|25699.3|25716.1|25696.1|25722.8|25702.8|25707.7|25687.7|104
1582740600000|2020-02-26 18:10:00|25717.7|25697.7|25721.9|25701.9|25729.4|25709.4|25717.7|25697.7|72
1582740900000|2020-02-26 18:15:00|25722.7|25702.7|25716.1|25696.1|25730.3|25710.3|25711.9|25691.9|68
1582741200000|2020-02-26 18:20:00|25716.9|25696.9|25721.9|25701.9|25726.1|25706.1|25714.4|25694.4|72
1582741500000|2020-02-26 18:25:00|25722.7|25702.7|25721.1|25701.1|25741.1|25721.1|25717.7|25697.7|112
1582741800000|2020-02-26 18:30:00|25721.9|25701.9|25714.5|25694.5|25731.1|25711.1|25712.8|25692.8|199
1582742100000|2020-02-26 18:35:00|25715.3|25695.3|25682.7|25662.7|25716.1|25696.1|25679.4|25659.4|338
1582742400000|2020-02-26 18:40:00|25681.9|25661.9|25667.7|25647.7|25697.7|25677.7|25667.7|25647.7|280
1582742700000|2020-02-26 18:45:00|25669.4|25649.4|25702.7|25682.7|25711.1|25691.1|25669.4|25649.4|220
1582743000000|2020-02-26 18:50:00|25704.4|25684.4|25685.2|25665.2|25706.1|25686.1|25685.2|25665.2|81
1582743300000|2020-02-26 18:55:00|25686.9|25666.9|25676.9|25656.9|25693.6|25673.6|25666.9|25646.9|138
1582743600000|2020-02-26 19:00:00|25676.1|25656.1|25689.4|25669.4|25701.9|25681.9|25676.1|25656.1|88
1582743900000|2020-02-26 19:05:00|25691.9|25671.9|25696.1|25676.1|25707.7|25687.7|25689.4|25669.4|56
1582744200000|2020-02-26 19:10:00|25692.7|25672.7|25706.1|25686.1|25706.1|25686.1|25691.1|25671.1|68
1582744500000|2020-02-26 19:15:00|25706.9|25686.9|25692.7|25672.7|25710.3|25690.3|25687.7|25667.7|77
1582744800000|2020-02-26 19:20:00|25691|25671|25697.7|25677.7|25699.3|25679.3|25684.4|25664.4|96
1582745100000|2020-02-26 19:25:00|25699.3|25679.3|25703.5|25683.5|25716.1|25696.1|25699.3|25679.3|52
1582745400000|2020-02-26 19:30:00|25705.2|25685.2|25697.7|25677.7|25707.7|25687.7|25691.9|25671.9|80
1582745700000|2020-02-26 19:35:00|25701.1|25681.1|25706|25686|25716|25696|25697.7|25677.7|221
1582746000000|2020-02-26 19:40:00|25707.7|25687.7|25704.3|25684.3|25708.5|25688.5|25699.3|25679.3|219
1582746300000|2020-02-26 19:45:00|25706|25686|25702.6|25682.6|25718.5|25698.5|25697.6|25677.6|64
1582746600000|2020-02-26 19:50:00|25700.9|25680.9|25692.6|25672.6|25700.9|25680.9|25689.2|25669.2|40
1582746900000|2020-02-26 19:55:00|25693.4|25673.4|25683.5|25663.5|25701.8|25681.8|25683.5|25663.5|56
1582747200000|2020-02-26 20:00:00|25684.3|25664.3|25696.8|25676.8|25700.9|25680.9|25683.5|25663.5|27
1582747500000|2020-02-26 20:05:00|25698.5|25678.5|25700.2|25680.2|25701.9|25681.9|25686|25666|17
1582747800000|2020-02-26 20:10:00|25701.9|25681.9|25699.3|25679.3|25709.3|25689.3|25696|25676|28
1582748100000|2020-02-26 20:15:00|25698.5|25678.5|25704.3|25684.3|25706|25686|25696|25676|8
1582748400000|2020-02-26 20:20:00|25703.5|25683.5|25694.3|25674.3|25704.3|25684.3|25693.5|25673.5|6
1582748700000|2020-02-26 20:25:00|25693.5|25673.5|25693.5|25673.5|25698.5|25678.5|25687.7|25667.7|28
1582749000000|2020-02-26 20:30:00|25691.8|25671.8|25685.1|25665.1|25694.3|25674.3|25685.1|25665.1|11
1582749300000|2020-02-26 20:35:00|25688.5|25668.5|25692.7|25672.7|25692.7|25672.7|25684.3|25664.3|21
1582749600000|2020-02-26 20:40:00|25689.3|25669.3|25687.7|25667.7|25691|25671|25682.7|25662.7|49
1582749900000|2020-02-26 20:45:00|25686|25666|25677.7|25657.7|25687.7|25667.7|25676|25656|30
1582750200000|2020-02-26 20:50:00|25676|25656|25690.1|25670.1|25690.1|25670.1|25676|25656|33
1582750500000|2020-02-26 20:55:00|25689.3|25669.3|25688.5|25668.5|25694.3|25674.3|25687.7|25667.7|23
1582750800000|2020-02-26 21:00:00|25690.2|25670.2|25692.7|25672.7|25692.7|25672.7|25684.3|25664.3|64
1582751100000|2020-02-26 21:05:00|25696|25676|25689.3|25669.3|25696|25676|25689.3|25669.3|32
1582751400000|2020-02-26 21:10:00|25686.8|25666.8|25679.3|25659.3|25686.8|25666.8|25677.6|25657.6|10
1582751700000|2020-02-26 21:15:00|25682.7|25662.7|25679.3|25659.3|25682.7|25662.7|25679.3|25659.3|2
1582752000000|2020-02-26 21:20:00|||||||||4
1582752300000|2020-02-26 21:25:00|25681|25661|25681.8|25661.8|25683.5|25663.5|25679.3|25659.3|4
1582752600000|2020-02-26 21:30:00|25679.3|25659.3|25681.8|25661.8|25683.5|25663.5|25679.3|25659.3|12
1582752900000|2020-02-26 21:35:00|25683.5|25663.5|25680.2|25660.2|25685.2|25665.2|25680.2|25660.2|11
1582753200000|2020-02-26 21:40:00|25678.5|25658.5|25673.5|25653.5|25678.5|25658.5|25673.5|25653.5|19
1582753500000|2020-02-26 21:45:00|25670.1|25650.1|25669.3|25649.3|25670.1|25650.1|25665.9|25645.9|0
1582753800000|2020-02-26 21:50:00|25667.6|25647.6|25664.3|25644.3|25667.6|25647.6|25664.3|25644.3|5
1582754100000|2020-02-26 21:55:00|25667.7|25647.7|25659.4|25639.4|25667.7|25647.7|25659.4|25639.4|87
1582758000000|2020-02-26 23:00:00|25661|25641|25672.7|25652.7|25683.6|25663.6|25615.1|25595.1|98
1582758300000|2020-02-26 23:05:00|25673.5|25653.5|25700.9|25680.9|25704.3|25684.3|25667.7|25647.7|63
1582758600000|2020-02-26 23:10:00|25705.1|25685.1|25695.1|25675.1|25705.1|25685.1|25690.1|25670.1|9
1582758900000|2020-02-26 23:15:00|25694.3|25674.3|25690.1|25670.1|25705.1|25685.1|25688.5|25668.5|5
1582759200000|2020-02-26 23:20:00|25690.9|25670.9|25708.5|25688.5|25712.7|25692.7|25684.3|25664.3|36
1582759500000|2020-02-26 23:25:00|25712.7|25692.7|25700.2|25680.2|25712.7|25692.7|25688.5|25668.5|0
1582759800000|2020-02-26 23:30:00|25698.5|25678.5|25698.5|25678.5|25708.5|25688.5|25687.7|25667.7|29
1582760100000|2020-02-26 23:35:00|25697.7|25677.7|25698.5|25678.5|25706|25686|25685.2|25665.2|2
1582760400000|2020-02-26 23:40:00|25697.7|25677.7|25658.5|25638.5|25697.7|25677.7|25622.7|25602.7|55
1582760700000|2020-02-26 23:45:00|25659.3|25639.3|25659.3|25639.3|25686.8|25666.8|25653.3|25633.3|357
1582761000000|2020-02-26 23:50:00|25657.6|25637.6|25626.7|25606.7|25660.9|25640.9|25614.3|25594.3|57
1582761300000|2020-02-26 23:55:00|25627.5|25607.5|25650.1|25630.1|25655.9|25635.9|25614.3|25594.3|14
1582761600000|2020-02-27 00:00:00|25653.5|25633.5|25631.7|25611.7|25659.3|25639.3|25613.3|25593.3|589
1582761900000|2020-02-27 00:05:00|25627.5|25607.5|25591.7|25571.7|25627.5|25607.5|25562.5|25542.5|59
1582762200000|2020-02-27 00:10:00|25593.4|25573.4|25645|25625|25645|25625|25591.7|25571.7|9
1582762500000|2020-02-27 00:15:00|25646.7|25626.7|25650.9|25630.9|25661.7|25641.7|25645.9|25625.9|125
1582762800000|2020-02-27 00:20:00|25649.2|25629.2|25661.7|25641.7|25661.7|25641.7|25643.4|25623.4|8
1582763100000|2020-02-27 00:25:00|25657.5|25637.5|25654.2|25634.2|25671.7|25651.7|25652.5|25632.5|8
1582763400000|2020-02-27 00:30:00|25653.4|25633.4|25681.7|25661.7|25690|25670|25637.5|25617.5|4
1582763700000|2020-02-27 00:35:00|25683.4|25663.4|25673.4|25653.4|25691.7|25671.7|25668.4|25648.4|2
1582764000000|2020-02-27 00:40:00|25676.7|25656.7|25680.1|25660.1|25685.9|25665.9|25672.5|25652.5|39
1582764300000|2020-02-27 00:45:00|25681.7|25661.7|25690.9|25670.9|25690.9|25670.9|25661.8|25641.8|17
1582764600000|2020-02-27 00:50:00|25690.1|25670.1|25680.1|25660.1|25690.1|25670.1|25672.6|25652.6|4
1582764900000|2020-02-27 00:55:00|25680.9|25660.9|25696.8|25676.8|25739.3|25719.3|25675.9|25655.9|32
1582765200000|2020-02-27 01:00:00|25699.3|25679.3|25740.9|25720.9|25760.1|25740.1|25699.3|25679.3|125
1582765500000|2020-02-27 01:05:00|25739.2|25719.2|25696.7|25676.7|25740.9|25720.9|25685.8|25665.8|40
1582765800000|2020-02-27 01:10:00|25699.2|25679.2|25681.7|25661.7|25711.7|25691.7|25677.5|25657.5|57
1582766100000|2020-02-27 01:15:00|25677.5|25657.5|25692.5|25672.5|25708.4|25688.4|25654.2|25634.2|82
1582766400000|2020-02-27 01:20:00|25693.3|25673.3|25692.5|25672.5|25704.2|25684.2|25688.3|25668.3|13
1582766700000|2020-02-27 01:25:00|25695|25675|25687.5|25667.5|25699.2|25679.2|25665.8|25645.8|35
1582767000000|2020-02-27 01:30:00|25688.3|25668.3|25674.1|25654.1|25714.1|25694.1|25667.4|25647.4|50
1582767300000|2020-02-27 01:35:00|25671.6|25651.6|25679.9|25659.9|25684.9|25664.9|25659.1|25639.1|11
1582767600000|2020-02-27 01:40:00|25681.6|25661.6|25684.1|25664.1|25696.6|25676.6|25669.1|25649.1|42
1582767900000|2020-02-27 01:45:00|25683.3|25663.3|25693.3|25673.3|25693.3|25673.3|25675.8|25655.8|7
1582768200000|2020-02-27 01:50:00|25691.6|25671.6|25665.8|25645.8|25699.1|25679.1|25665.8|25645.8|13
1582768500000|2020-02-27 01:55:00|25666.6|25646.6|25674.9|25654.9|25684.1|25664.1|25662.5|25642.5|13
1582768800000|2020-02-27 02:00:00|25674.1|25654.1|25668.3|25648.3|25688.3|25668.3|25664.1|25644.1|18
1582769100000|2020-02-27 02:05:00|25667.5|25647.5|25680.8|25660.8|25687.5|25667.5|25657.5|25637.5|37
1582769400000|2020-02-27 02:10:00|25680|25660|25684.1|25664.1|25684.1|25664.1|25673.3|25653.3|7
1582769700000|2020-02-27 02:15:00|25683.3|25663.3|25674.1|25654.1|25702.5|25682.5|25668.3|25648.3|19
1582770000000|2020-02-27 02:20:00|25673.3|25653.3|25668.3|25648.3|25683.3|25663.3|25665.8|25645.8|5
1582770300000|2020-02-27 02:25:00|25670.8|25650.8|25663.3|25643.3|25678.3|25658.3|25660.8|25640.8|2
1582770600000|2020-02-27 02:30:00|25662.5|25642.5|25674.1|25654.1|25680.8|25660.8|25646.6|25626.6|9
1582770900000|2020-02-27 02:35:00|25674.9|25654.9|25699.1|25679.1|25704.9|25684.9|25674.9|25654.9|2
1582771200000|2020-02-27 02:40:00|25699.9|25679.9|25694.1|25674.1|25729.9|25709.9|25680.7|25660.7|33
1582771500000|2020-02-27 02:45:00|25694.9|25674.9|25701.6|25681.6|25719.1|25699.1|25694.1|25674.1|20
1582771800000|2020-02-27 02:50:00|25704.1|25684.1|25699.1|25679.1|25714.9|25694.9|25689.1|25669.1|31
1582772100000|2020-02-27 02:55:00|25699.9|25679.9|25699.1|25679.1|25705.8|25685.8|25697.4|25677.4|7
1582772400000|2020-02-27 03:00:00|25699.9|25679.9|25710|25690|25717.5|25697.5|25696.6|25676.6|20
1582772700000|2020-02-27 03:05:00|25712.5|25692.5|25726.7|25706.7|25733.3|25713.3|25707.5|25687.5|29
1582773000000|2020-02-27 03:10:00|25724.2|25704.2|25717.5|25697.5|25727.5|25707.5|25717.5|25697.5|10
1582773300000|2020-02-27 03:15:00|25718.3|25698.3|25722.5|25702.5|25725.9|25705.9|25700.8|25680.8|32
1582773600000|2020-02-27 03:20:00|25723.3|25703.3|25717.5|25697.5|25727.5|25707.5|25708.3|25688.3|4
1582773900000|2020-02-27 03:25:00|25718.3|25698.3|25717.5|25697.5|25730.8|25710.8|25715|25695|31
1582774200000|2020-02-27 03:30:00|25718.3|25698.3|25693.3|25673.3|25722.5|25702.5|25683.3|25663.3|26
1582774500000|2020-02-27 03:35:00|25694.1|25674.1|25679.1|25659.1|25694.1|25674.1|25678.3|25658.3|3
1582774800000|2020-02-27 03:40:00|25677.4|25657.4|25684.1|25664.1|25686.6|25666.6|25675.7|25655.7|10
1582775100000|2020-02-27 03:45:00|25682.4|25662.4|25677.4|25657.4|25682.4|25662.4|25675.7|25655.7|11
1582775400000|2020-02-27 03:50:00|25676.6|25656.6|25693.4|25673.4|25695.9|25675.9|25675.8|25655.8|40
1582775700000|2020-02-27 03:55:00|25691.7|25671.7|25700.1|25680.1|25700.1|25680.1|25689.3|25669.3|14
1582776000000|2020-02-27 04:00:00|25700.9|25680.9|25697.8|25677.8|25700.9|25680.9|25688.5|25668.5|17
1582776300000|2020-02-27 04:05:00|25702|25682|25727.8|25707.8|25727.8|25707.8|25702|25682|36
1582776600000|2020-02-27 04:10:00|25732|25712|25741.2|25721.2|25757.8|25737.8|25727.8|25707.8|31
1582776900000|2020-02-27 04:15:00|25737|25717|25722|25702|25737|25717|25721.2|25701.2|9
1582777200000|2020-02-27 04:20:00|25722.8|25702.8|25724.3|25704.3|25728.5|25708.5|25719.3|25699.3|0
1582777500000|2020-02-27 04:25:00|25723.5|25703.5|25711|25691|25724.3|25704.3|25709.3|25689.3|2
1582777800000|2020-02-27 04:30:00|25713.5|25693.5|25705.1|25685.1|25714.3|25694.3|25699.3|25679.3|2
1582778100000|2020-02-27 04:35:00|25704.3|25684.3|25700.1|25680.1|25715.1|25695.1|25699.3|25679.3|9
1582778400000|2020-02-27 04:40:00|25701.8|25681.8|25691|25671|25701.8|25681.8|25689.3|25669.3|25
1582778700000|2020-02-27 04:45:00|25692.8|25672.8|25702.8|25682.8|25706|25686|25689.3|25669.3|0
1582779000000|2020-02-27 04:50:00|25702|25682|25693.5|25673.5|25702|25682|25692.8|25672.8|11
1582779300000|2020-02-27 04:55:00|25695.3|25675.3|25687.8|25667.8|25697.8|25677.8|25679.3|25659.3|12
1582779600000|2020-02-27 05:00:00|25688.6|25668.6|25694.5|25674.5|25702|25682|25674.6|25654.6|127
1582779900000|2020-02-27 05:05:00|25692.8|25672.8|25721.1|25701.1|25721.1|25701.1|25692|25672|22
1582780200000|2020-02-27 05:10:00|25722.8|25702.8|25698.6|25678.6|25727.8|25707.8|25696.1|25676.1|23
1582780500000|2020-02-27 05:15:00|25699.3|25679.3|25703.6|25683.6|25709.3|25689.3|25693.6|25673.6|2
1582780800000|2020-02-27 05:20:00|25704.3|25684.3|25706.1|25686.1|25713.6|25693.6|25703.6|25683.6|7
1582781100000|2020-02-27 05:25:00|25705.3|25685.3|25705.1|25685.1|25716.8|25696.8|25699.3|25679.3|18
1582781400000|2020-02-27 05:30:00|25706.8|25686.8|25711.7|25691.7|25717.6|25697.6|25700.9|25680.9|75
1582781700000|2020-02-27 05:35:00|25712.5|25692.5|25714.1|25694.1|25717.5|25697.5|25706.6|25686.6|62
1582782000000|2020-02-27 05:40:00|25714.9|25694.9|25697.4|25677.4|25719.9|25699.9|25697.4|25677.4|40
1582782300000|2020-02-27 05:45:00|25699.1|25679.1|25720.7|25700.7|25720.7|25700.7|25694.9|25674.9|2
1582782600000|2020-02-27 05:50:00|25724.9|25704.9|25735.7|25715.7|25740.7|25720.7|25724.9|25704.9|22
1582782900000|2020-02-27 05:55:00|25739.1|25719.1|25720.7|25700.7|25739.9|25719.9|25720.7|25700.7|20
1582783200000|2020-02-27 06:00:00|25719|25699|25715.7|25695.7|25725.7|25705.7|25704.1|25684.1|23
1582783500000|2020-02-27 06:05:00|25714.9|25694.9|25698.3|25678.3|25719.9|25699.9|25697.5|25677.5|8
1582783800000|2020-02-27 06:10:00|25699.1|25679.1|25704.1|25684.1|25709.1|25689.1|25699.1|25679.1|4
1582784100000|2020-02-27 06:15:00|25702.4|25682.4|25712.5|25692.5|25714.1|25694.1|25683.3|25663.3|41
1582784400000|2020-02-27 06:20:00|25710.8|25690.8|25697.5|25677.5|25714.1|25694.1|25696.7|25676.7|4
1582784700000|2020-02-27 06:25:00|25698.3|25678.3|25703.3|25683.3|25703.3|25683.3|25693.3|25673.3|4
1582785000000|2020-02-27 06:30:00|25702.5|25682.5|25710.8|25690.8|25719.1|25699.1|25697.5|25677.5|21
1582785300000|2020-02-27 06:35:00|25712.5|25692.5|25694.1|25674.1|25712.5|25692.5|25689.1|25669.1|56
1582785600000|2020-02-27 06:40:00|25696.6|25676.6|25693.3|25673.3|25703.3|25683.3|25689.1|25669.1|25
1582785900000|2020-02-27 06:45:00|25692.5|25672.5|25686.6|25666.6|25701.7|25681.7|25686.6|25666.6|10
1582786200000|2020-02-27 06:50:00|25689.1|25669.1|25684.1|25664.1|25694.1|25674.1|25679.1|25659.1|18
1582786500000|2020-02-27 06:55:00|25685.8|25665.8|25691.6|25671.6|25699.1|25679.1|25684.1|25664.1|51
1582786800000|2020-02-27 07:00:00|25694.1|25674.1|25712.6|25692.6|25726.7|25706.7|25691.6|25671.6|43
1582787100000|2020-02-27 07:05:00|25710.9|25690.9|25704.2|25684.2|25711.7|25691.7|25691.7|25671.7|4
1582787400000|2020-02-27 07:10:00|25701.7|25681.7|25711.7|25691.7|25722.5|25702.5|25697.5|25677.5|16
1582787700000|2020-02-27 07:15:00|25712.5|25692.5|25739.2|25719.2|25751.7|25731.7|25711.7|25691.7|39
1582788000000|2020-02-27 07:20:00|25737.5|25717.5|25749.1|25729.1|25749.1|25729.1|25735|25715|29
1582788300000|2020-02-27 07:25:00|25748.3|25728.3|25715|25695|25757.5|25737.5|25702.5|25682.5|13
1582788600000|2020-02-27 07:30:00|25713.3|25693.3|25752.5|25732.5|25757.5|25737.5|25713.3|25693.3|10
1582788900000|2020-02-27 07:35:00|25753.3|25733.3|25758.3|25738.3|25758.3|25738.3|25748.3|25728.3|16
1582789200000|2020-02-27 07:40:00|25757.5|25737.5|25759.9|25739.9|25762.5|25742.5|25740|25720|125
1582789500000|2020-02-27 07:45:00|25760.7|25740.7|25758.2|25738.2|25764.9|25744.9|25733.9|25713.9|35
1582789800000|2020-02-27 07:50:00|25757.4|25737.4|25731.4|25711.4|25758.2|25738.2|25720.7|25700.7|10
1582790100000|2020-02-27 07:55:00|25730.7|25710.7|25736.4|25716.4|25736.4|25716.4|25716.4|25696.4|15
1582790400000|2020-02-27 08:00:00|25737.2|25717.2|25688.9|25668.9|25742.2|25722.2|25675.7|25655.7|26
1582790700000|2020-02-27 08:05:00|25691.4|25671.4|25655.7|25635.7|25691.4|25671.4|25655.7|25635.7|9
1582791000000|2020-02-27 08:10:00|25654.9|25634.9|25641.4|25621.4|25675.5|25655.5|25641.4|25621.4|7
1582791300000|2020-02-27 08:15:00|25642.2|25622.2|25675.7|25655.7|25690.7|25670.7|25631.4|25611.4|45
1582791600000|2020-02-27 08:20:00|25674.9|25654.9|25640.7|25620.7|25690.7|25670.7|25638.2|25618.2|14
1582791900000|2020-02-27 08:25:00|25639.9|25619.9|25640.7|25620.7|25643.2|25623.2|25620.7|25600.7|102
1582792200000|2020-02-27 08:30:00|25641.4|25621.4|25633.3|25613.3|25652.4|25632.4|25608.3|25588.3|36
1582792500000|2020-02-27 08:35:00|25629.1|25609.1|25613.3|25593.3|25638.3|25618.3|25613.3|25593.3|3
1582792800000|2020-02-27 08:40:00|25610.8|25590.8|25629.9|25609.9|25639.9|25619.9|25601.7|25581.7|122
1582793100000|2020-02-27 08:45:00|25633.2|25613.2|25629.1|25609.1|25638.2|25618.2|25605.7|25585.7|10
1582793400000|2020-02-27 08:50:00|25630.8|25610.8|25631.6|25611.6|25644.1|25624.1|25616.6|25596.6|3
1582793700000|2020-02-27 08:55:00|25632.4|25612.4|25652.5|25632.5|25673.3|25653.3|25628.3|25608.3|45
1582794000000|2020-02-27 09:00:00|25653.3|25633.3|25733.3|25713.3|25748.3|25728.3|25647.5|25627.5|18
1582794300000|2020-02-27 09:05:00|25734.1|25714.1|25717.5|25697.5|25734.1|25714.1|25712.5|25692.5|15
1582794600000|2020-02-27 09:10:00|25713.3|25693.3|25686.7|25666.7|25713.3|25693.3|25686.7|25666.7|8
1582794900000|2020-02-27 09:15:00|25690.9|25670.9|25656.7|25636.7|25695.9|25675.9|25656.7|25636.7|1
1582795200000|2020-02-27 09:20:00|25655.9|25635.9|25667.5|25647.5|25672.5|25652.5|25649.2|25629.2|7
1582795500000|2020-02-27 09:25:00|25666.7|25646.7|25651.7|25631.7|25677.5|25657.5|25651.7|25631.7|5
1582795800000|2020-02-27 09:30:00|25655.9|25635.9|25676.7|25656.7|25677.5|25657.5|25651.7|25631.7|9
1582796100000|2020-02-27 09:35:00|25675.9|25655.9|25640|25620|25675.9|25655.9|25627.5|25607.5|59
1582796400000|2020-02-27 09:40:00|25642.5|25622.5|25647.5|25627.5|25665.8|25645.8|25642.5|25622.5|13
1582796700000|2020-02-27 09:45:00|25651.7|25631.7|25664.1|25644.1|25668.3|25648.3|25637.5|25617.5|9
1582797000000|2020-02-27 09:50:00|25663.3|25643.3|25654.1|25634.1|25664.1|25644.1|25653.3|25633.3|2
1582797300000|2020-02-27 09:55:00|25653.3|25633.3|25659.1|25639.1|25659.1|25639.1|25644.2|25624.2|5
1582797600000|2020-02-27 10:00:00|25659.9|25639.9|25669.1|25649.1|25674.1|25654.1|25659.1|25639.1|62
1582797900000|2020-02-27 10:05:00|25668.3|25648.3|25669.1|25649.1|25669.1|25649.1|25654.1|25634.1|20
1582798200000|2020-02-27 10:10:00|25669.9|25649.9|25692.5|25672.5|25701.7|25681.7|25669.9|25649.9|65
1582798500000|2020-02-27 10:15:00|25691.7|25671.7|25675|25655|25692.5|25672.5|25664.1|25644.1|34
1582798800000|2020-02-27 10:20:00|25674.2|25654.2|25663.4|25643.4|25676.7|25656.7|25660.2|25640.2|33
1582799100000|2020-02-27 10:25:00|25662.7|25642.7|25664.4|25644.4|25670.9|25650.9|25654.4|25634.4|7
1582799400000|2020-02-27 10:30:00|25663.6|25643.6|25660.2|25640.2|25665.9|25645.9|25655.9|25635.9|3
1582799700000|2020-02-27 10:35:00|25660.9|25640.9|25670.2|25650.2|25670.9|25650.9|25655.9|25635.9|1
1582800000000|2020-02-27 10:40:00|25670.9|25650.9|25665.2|25645.2|25677.7|25657.7|25664.4|25644.4|3
1582800300000|2020-02-27 10:45:00|25664.4|25644.4|25655.2|25635.2|25669.4|25649.4|25649.4|25629.4|3
1582800600000|2020-02-27 10:50:00|25654.4|25634.4|25648.6|25628.6|25655.2|25635.2|25644.4|25624.4|23
1582800900000|2020-02-27 10:55:00|25647.8|25627.8|25642.8|25622.8|25649.4|25629.4|25637.8|25617.8|87
1582801200000|2020-02-27 11:00:00|25642|25622|25643.6|25623.6|25648.6|25628.6|25637.8|25617.8|14
1582801500000|2020-02-27 11:05:00|25642.8|25622.8|25630.9|25610.9|25644.4|25624.4|25630.2|25610.2|174
1582801800000|2020-02-27 11:10:00|25630.2|25610.2|25630.2|25610.2|25630.9|25610.9|25624.4|25604.4|25
1582802100000|2020-02-27 11:15:00|25630.9|25610.9|25630.9|25610.9|25645.2|25625.2|25630.2|25610.2|36
1582802400000|2020-02-27 11:20:00|25630.2|25610.2|25619.4|25599.4|25634.4|25614.4|25619.4|25599.4|29
1582802700000|2020-02-27 11:25:00|25620.2|25600.2|25620.2|25600.2|25622.7|25602.7|25611.9|25591.9|9
1582803000000|2020-02-27 11:30:00|25620.9|25600.9|25609.4|25589.4|25624.4|25604.4|25609.4|25589.4|5
1582803300000|2020-02-27 11:35:00|25611.1|25591.1|25619.4|25599.4|25620.2|25600.2|25590.9|25570.9|41
1582803600000|2020-02-27 11:40:00|25620.2|25600.2|25619.4|25599.4|25628.6|25608.6|25609.4|25589.4|68
1582803900000|2020-02-27 11:45:00|25621.1|25601.1|25619.4|25599.4|25629.4|25609.4|25613.6|25593.6|6
1582804200000|2020-02-27 11:50:00|25621.1|25601.1|25613.6|25593.6|25621.9|25601.9|25609.4|25589.4|78
1582804500000|2020-02-27 11:55:00|25614.4|25594.4|25593.6|25573.6|25614.4|25594.4|25582.8|25562.8|95
1582804800000|2020-02-27 12:00:00|25592.8|25572.8|25576.1|25556.1|25593.6|25573.6|25568.6|25548.6|25
1582805100000|2020-02-27 12:05:00|25578.6|25558.6|25578.6|25558.6|25586.1|25566.1|25573.6|25553.6|3
1582805400000|2020-02-27 12:10:00|25579.4|25559.4|25588.6|25568.6|25589.4|25569.4|25573.6|25553.6|7
1582805700000|2020-02-27 12:15:00|25589.4|25569.4|25581.1|25561.1|25590.2|25570.2|25574.4|25554.4|18
1582806000000|2020-02-27 12:20:00|25579.4|25559.4|25568.6|25548.6|25583.6|25563.6|25568.6|25548.6|30
1582806300000|2020-02-27 12:25:00|25569.4|25549.4|25553.6|25533.6|25574.4|25554.4|25553.6|25533.6|4
1582806600000|2020-02-27 12:30:00|25554.4|25534.4|25590.2|25570.2|25597.7|25577.7|25539.4|25519.4|202
1582806900000|2020-02-27 12:35:00|25591.9|25571.9|25587.8|25567.8|25597.7|25577.7|25582.8|25562.8|127
1582807200000|2020-02-27 12:40:00|25587|25567|25597.8|25577.8|25607.8|25587.8|25579.4|25559.4|21
1582807500000|2020-02-27 12:45:00|25598.6|25578.6|25614.4|25594.4|25618.6|25598.6|25588.6|25568.6|7
1582807800000|2020-02-27 12:50:00|25616.1|25596.1|25603.6|25583.6|25619.4|25599.4|25602.8|25582.8|10
1582808100000|2020-02-27 12:55:00|25604.4|25584.4|25618.6|25598.6|25619.4|25599.4|25603.6|25583.6|12
1582808400000|2020-02-27 13:00:00|25617.8|25597.8|25622.8|25602.8|25622.8|25602.8|25597.8|25577.8|12
1582808700000|2020-02-27 13:05:00|25620.3|25600.3|25622.8|25602.8|25623.6|25603.6|25611.1|25591.1|14
1582809000000|2020-02-27 13:10:00|25624.4|25604.4|25637|25617|25642|25622|25622.8|25602.8|124
1582809300000|2020-02-27 13:15:00|25632.8|25612.8|25629.7|25609.7|25642.8|25622.8|25623.9|25603.9|272
1582809600000|2020-02-27 13:20:00|25628.9|25608.9|25585.5|25565.5|25628.9|25608.9|25578.1|25558.1|177
1582809900000|2020-02-27 13:25:00|25587.2|25567.2|25602.8|25582.8|25614.4|25594.4|25580.5|25560.5|172
1582810200000|2020-02-27 13:30:00|25600.3|25580.3|25602|25582|25617.8|25597.8|25595.3|25575.3|24
1582810500000|2020-02-27 13:35:00|25602.8|25582.8|25599.5|25579.5|25612|25592|25588|25568|7
1582810800000|2020-02-27 13:40:00|25597.8|25577.8|25598.8|25578.8|25612|25592|25597|25577|9
1582811100000|2020-02-27 13:45:00|25597|25577|25580.5|25560.5|25599.5|25579.5|25579.7|25559.7|37
1582811400000|2020-02-27 13:50:00|25579.7|25559.7|25578.9|25558.9|25594.7|25574.7|25565.5|25545.5|120
1582811700000|2020-02-27 13:55:00|25579.7|25559.7|25565.8|25545.8|25588.1|25568.1|25555.6|25535.6|433
1582812000000|2020-02-27 14:00:00|25562.4|25542.4|25541.6|25521.6|25568.1|25548.1|25537.4|25517.4|38
1582812300000|2020-02-27 14:05:00|25538.1|25518.1|25501.6|25481.6|25540.8|25520.8|25501.6|25481.6|14
1582812600000|2020-02-27 14:10:00|25499.9|25479.9|25395|25375|25511.6|25491.6|25390.8|25370.8|397
1582812900000|2020-02-27 14:15:00|25394.2|25374.2|25457.4|25437.4|25463.1|25443.1|25382.4|25362.4|261
1582813200000|2020-02-27 14:20:00|25456.6|25436.6|25407.4|25387.4|25456.6|25436.6|25405.8|25385.8|26
1582813500000|2020-02-27 14:25:00|25406.6|25386.6|25438.1|25418.1|25438.1|25418.1|25397.4|25377.4|88
1582813800000|2020-02-27 14:30:00|25437.4|25417.4|25431.6|25411.6|25452.4|25432.4|25402.4|25382.4|18
1582814100000|2020-02-27 14:35:00|25428.1|25408.1|25457.4|25437.4|25469.1|25449.1|25422.4|25402.4|67
1582814400000|2020-02-27 14:40:00|25458.1|25438.1|25422.4|25402.4|25477.4|25457.4|25419.9|25399.9|35
1582814700000|2020-02-27 14:45:00|25418.1|25398.1|25433.1|25413.1|25438.1|25418.1|25408.1|25388.1|250
1582815000000|2020-02-27 14:50:00|25432.4|25412.4|25428.1|25408.1|25456.6|25436.6|25418.1|25398.1|102
1582815300000|2020-02-27 14:55:00|25427.4|25407.4|25412.4|25392.4|25432.4|25412.4|25407.4|25387.4|194
1582815600000|2020-02-27 15:00:00|25411.6|25391.6|25386.6|25366.6|25412.4|25392.4|25375.8|25355.8|119
1582815900000|2020-02-27 15:05:00|25387.4|25367.4|25307.4|25287.4|25392.4|25372.4|25304.1|25284.1|52
1582816200000|2020-02-27 15:10:00|25306.6|25286.6|25307.4|25287.4|25318.2|25298.2|25287.4|25267.4|45
1582816500000|2020-02-27 15:15:00|25308.2|25288.2|25317.4|25297.4|25337.4|25317.4|25293.9|25273.9|63
1582816800000|2020-02-27 15:20:00|25316.6|25296.6|25300|25280|25317.4|25297.4|25295.7|25275.7|16
1582817100000|2020-02-27 15:25:00|25300.8|25280.8|25295|25275|25300.8|25280.8|25280.8|25260.8|298
1582817400000|2020-02-27 15:30:00|25292.5|25272.5|25255.8|25235.8|25292.5|25272.5|25255.8|25235.8|163
1582817700000|2020-02-27 15:35:00|25257.5|25237.5|25327.4|25307.4|25342.4|25322.4|25257.5|25237.5|47
1582818000000|2020-02-27 15:40:00|25326.6|25306.6|25272.4|25252.4|25329.9|25309.9|25271.6|25251.6|253
1582818300000|2020-02-27 15:45:00|25271.6|25251.6|25323|25303|25323|25303|25263.9|25243.9|241
1582818600000|2020-02-27 15:50:00|25322.2|25302.2|25362.1|25342.1|25374.7|25354.7|25318.2|25298.2|246
1582818900000|2020-02-27 15:55:00|25361.3|25341.3|25397.1|25377.1|25400.3|25380.3|25361.3|25341.3|123
1582819200000|2020-02-27 16:00:00|25397.8|25377.8|25436.3|25416.3|25455.5|25435.5|25374.7|25354.7|182
1582819500000|2020-02-27 16:05:00|25439.7|25419.7|25517.8|25497.8|25542.8|25522.8|25435.5|25415.5|223
1582819800000|2020-02-27 16:10:00|25516.1|25496.1|25528.6|25508.6|25556.1|25536.1|25491.1|25471.1|80
1582820100000|2020-02-27 16:15:00|25531.9|25511.9|25566.3|25546.3|25571.3|25551.3|25513.6|25493.6|147
1582820400000|2020-02-27 16:20:00|25565.5|25545.5|25550.5|25530.5|25576.3|25556.3|25548|25528|15
1582820700000|2020-02-27 16:25:00|25549.7|25529.7|25520.5|25500.5|25551.3|25531.3|25512.2|25492.2|7
1582821000000|2020-02-27 16:30:00|25519.7|25499.7|25505.5|25485.5|25530.5|25510.5|25505.5|25485.5|1
1582821300000|2020-02-27 16:35:00|25504.7|25484.7|25490.5|25470.5|25510.5|25490.5|25453|25433|54
1582821600000|2020-02-27 16:40:00|25491.3|25471.3|25490.3|25470.3|25515.5|25495.5|25485.3|25465.3|298
1582821900000|2020-02-27 16:45:00|25488.6|25468.6|25487.8|25467.8|25515.3|25495.3|25447.1|25427.1|224
1582822200000|2020-02-27 16:50:00|25488.6|25468.6|25527.1|25507.1|25532.8|25512.8|25488.6|25468.6|185
1582822500000|2020-02-27 16:55:00|25527.8|25507.8|25579.4|25559.4|25581.9|25561.9|25501.3|25481.3|157
1582822800000|2020-02-27 17:00:00|25584.4|25564.4|25640.2|25620.2|25643.6|25623.6|25579.4|25559.4|24
1582823100000|2020-02-27 17:05:00|25638.5|25618.5|25661.7|25641.7|25666.7|25646.7|25616.9|25596.9|66
1582823400000|2020-02-27 17:10:00|25661|25641|25653.3|25633.3|25686|25666|25636.7|25616.7|52
1582823700000|2020-02-27 17:15:00|25654.1|25634.1|25636.7|25616.7|25660|25640|25616.7|25596.7|28
1582824000000|2020-02-27 17:20:00|25636|25616|25606.7|25586.7|25642.5|25622.5|25602.5|25582.5|8
1582824300000|2020-02-27 17:25:00|25607.5|25587.5|25661.7|25641.7|25663.3|25643.3|25606.7|25586.7|58
1582824600000|2020-02-27 17:30:00|25658.3|25638.3|25685|25665|25695|25675|25653.3|25633.3|36
1582824900000|2020-02-27 17:35:00|25686.6|25666.6|25717.5|25697.5|25723.3|25703.3|25685.8|25665.8|51
1582825200000|2020-02-27 17:40:00|25715|25695|25706.7|25686.7|25717.5|25697.5|25698.3|25678.3|27
1582825500000|2020-02-27 17:45:00|25707.5|25687.5|25732.5|25712.5|25734.2|25714.2|25706.7|25686.7|30
1582825800000|2020-02-27 17:50:00|25731.7|25711.7|25727.5|25707.5|25743.3|25723.3|25726.7|25706.7|34
1582826100000|2020-02-27 17:55:00|25726.7|25706.7|25736.7|25716.7|25737.5|25717.5|25701.7|25681.7|96
1582826400000|2020-02-27 18:00:00|25736|25716|25722.8|25702.8|25736.7|25716.7|25707.7|25687.7|367
1582826700000|2020-02-27 18:05:00|25722.1|25702.1|25717.8|25697.8|25723.6|25703.6|25702.1|25682.1|1
1582827000000|2020-02-27 18:10:00|25718.6|25698.6|25732.1|25712.1|25733.6|25713.6|25713.6|25693.6|25
1582827300000|2020-02-27 18:15:00|25732.9|25712.9|25711.1|25691.1|25733.6|25713.6|25702.9|25682.9|22
1582827600000|2020-02-27 18:20:00|25708.6|25688.6|25708.6|25688.6|25721.1|25701.1|25707.9|25687.9|6
1582827900000|2020-02-27 18:25:00|25707.9|25687.9|25683.6|25663.6|25709.4|25689.4|25682.9|25662.9|7
1582828200000|2020-02-27 18:30:00|25682.9|25662.9|25699.6|25679.6|25711.1|25691.1|25682.9|25662.9|32
1582828500000|2020-02-27 18:35:00|25697.1|25677.1|25688.6|25668.6|25697.1|25677.1|25675.2|25655.2|81
1582828800000|2020-02-27 18:40:00|25692.9|25672.9|25652.1|25632.1|25692.9|25672.9|25634.4|25614.4|28
1582829100000|2020-02-27 18:45:00|25650.4|25630.4|25658.6|25638.6|25668.6|25648.6|25634.4|25614.4|6
1582829400000|2020-02-27 18:50:00|25661.1|25641.1|25686.1|25666.1|25691.9|25671.9|25658.6|25638.6|52
1582829700000|2020-02-27 18:55:00|25686.9|25666.9|25673.6|25653.6|25691.1|25671.1|25666.1|25646.1|4
1582830000000|2020-02-27 19:00:00|25668.6|25648.6|25683.6|25663.6|25690.4|25670.4|25664.4|25644.4|5
1582830300000|2020-02-27 19:05:00|25680.4|25660.4|25658.6|25638.6|25680.4|25660.4|25655.4|25635.4|7
1582830600000|2020-02-27 19:10:00|25657.1|25637.1|25671.1|25651.1|25673.6|25653.6|25653.6|25633.6|5
1582830900000|2020-02-27 19:15:00|25669.4|25649.4|25664.4|25644.4|25685.4|25665.4|25661.9|25641.9|8
1582831200000|2020-02-27 19:20:00|25663.6|25643.6|25723.6|25703.6|25726.9|25706.9|25658.6|25638.6|12
1582831500000|2020-02-27 19:25:00|25721.9|25701.9|25778.6|25758.6|25798.6|25778.6|25717.7|25697.7|24
1582831800000|2020-02-27 19:30:00|25777.1|25757.1|25825.2|25805.2|25825.2|25805.2|25766|25746|12
1582832100000|2020-02-27 19:35:00|25823.5|25803.5|25796.7|25776.7|25825.2|25805.2|25796.7|25776.7|54
1582832400000|2020-02-27 19:40:00|25793.3|25773.3|25805.8|25785.8|25813.3|25793.3|25791.7|25771.7|131
1582832700000|2020-02-27 19:45:00|25804.1|25784.1|25771.7|25751.7|25804.1|25784.1|25769.2|25749.2|30
1582833000000|2020-02-27 19:50:00|25773.5|25753.5|25766.7|25746.7|25776.7|25756.7|25766.7|25746.7|0
1582833300000|2020-02-27 19:55:00|25766|25746|25746.7|25726.7|25766.7|25746.7|25743.3|25723.3|6
1582833600000|2020-02-27 20:00:00|25751.7|25731.7|25716.7|25696.7|25751.7|25731.7|25711.7|25691.7|13
1582833900000|2020-02-27 20:05:00|25721.7|25701.7|25736.7|25716.7|25741.7|25721.7|25716.7|25696.7|1
1582834200000|2020-02-27 20:10:00|25741|25721|25746.7|25726.7|25746.7|25726.7|25736.7|25716.7|5
1582834500000|2020-02-27 20:15:00|25741.7|25721.7|25733.5|25713.5|25751.7|25731.7|25731.7|25711.7|0
1582834800000|2020-02-27 20:20:00|25731.7|25711.7|25728.5|25708.5|25746.7|25726.7|25728.5|25708.5|8
1582835100000|2020-02-27 20:25:00|25727.7|25707.7|25714.4|25694.4|25731.7|25711.7|25714.4|25694.4|6
1582835400000|2020-02-27 20:30:00|25709.4|25689.4|25719.4|25699.4|25724.4|25704.4|25701.9|25681.9|17
1582835700000|2020-02-27 20:35:00|25718.6|25698.6|25711.9|25691.9|25719.4|25699.4|25711.9|25691.9|23
1582836000000|2020-02-27 20:40:00|25712.7|25692.7|25709.4|25689.4|25724.4|25704.4|25706.9|25686.9|0
1582836300000|2020-02-27 20:45:00|25710.2|25690.2|25719.4|25699.4|25719.4|25699.4|25704.4|25684.4|0
1582836600000|2020-02-27 20:50:00|25721.1|25701.1|25694.4|25674.4|25721.9|25701.9|25694.4|25674.4|0
1582836900000|2020-02-27 20:55:00|25695.2|25675.2|25625.2|25605.2|25695.2|25675.2|25625.2|25605.2|14
1582837200000|2020-02-27 21:00:00|25629.4|25609.4|25601.9|25581.9|25639.4|25619.4|25599.4|25579.4|2
1582837500000|2020-02-27 21:05:00|25604.4|25584.4|25602.7|25582.7|25606.9|25586.9|25575.2|25555.2|15
1582837800000|2020-02-27 21:10:00|25600.2|25580.2|25590.2|25570.2|25602.7|25582.7|25585.2|25565.2|10
1582838100000|2020-02-27 21:15:00|25587.7|25567.7|25579.4|25559.4|25590.2|25570.2|25579.4|25559.4|0
1582838400000|2020-02-27 21:20:00|25580.2|25560.2|25575.2|25555.2|25580.2|25560.2|25574.4|25554.4|4
1582838700000|2020-02-27 21:25:00|25576|25556|25584.4|25564.4|25584.4|25564.4|25574.4|25554.4|0
1582839000000|2020-02-27 21:30:00|25589.4|25569.4|25579.4|25559.4|25599.4|25579.4|25577.7|25557.7|16
1582839300000|2020-02-27 21:35:00|25581.9|25561.9|25584.4|25564.4|25584.4|25564.4|25579.4|25559.4|0
1582839600000|2020-02-27 21:40:00|25581.9|25561.9|25581.1|25561.1|25581.9|25561.9|25574.4|25554.4|1
1582839900000|2020-02-27 21:45:00|25583.6|25563.6|25564.4|25544.4|25583.6|25563.6|25559.4|25539.4|4
1582840200000|2020-02-27 21:50:00|25566.9|25546.9|25563.6|25543.6|25566.9|25546.9|25561.9|25541.9|0
1582840500000|2020-02-27 21:55:00|25559.4|25539.4|25539.4|25519.4|25563.6|25543.6|25532.9|25512.9|20
1582844400000|2020-02-27 23:00:00|25585.4|25565.4|25603.1|25583.1|25613.3|25593.3|25549|25529|25
1582844700000|2020-02-27 23:05:00|25601.4|25581.4|25587.9|25567.9|25629.6|25609.6|25587.9|25567.9|1
1582845000000|2020-02-27 23:10:00|25587.1|25567.1|25606.4|25586.4|25610.6|25590.6|25582.1|25562.1|1
1582845300000|2020-02-27 23:15:00|25608.1|25588.1|25630.6|25610.6|25631.4|25611.4|25586.4|25566.4|0
1582845600000|2020-02-27 23:20:00|25628.9|25608.9|25623.9|25603.9|25641.4|25621.4|25623.9|25603.9|0
1582845900000|2020-02-27 23:25:00|25626.4|25606.4|25640.6|25620.6|25657.9|25637.9|25621.4|25601.4|0
1582846200000|2020-02-27 23:30:00|25641.4|25621.4|25696.4|25676.4|25696.4|25676.4|25621.4|25601.4|0
1582846500000|2020-02-27 23:35:00|25697.9|25677.9|25681.4|25661.4|25774.6|25754.6|25681.4|25661.4|0
1582846800000|2020-02-27 23:40:00|25683.9|25663.9|25715.6|25695.6|25739.6|25719.6|25681.4|25661.4|0
1582847100000|2020-02-27 23:45:00|25713.1|25693.1|25726.4|25706.4|25758.9|25738.9|25711.4|25691.4|0
1582847400000|2020-02-27 23:50:00|25731.4|25711.4|25711.4|25691.4|25731.4|25711.4|25701.4|25681.4|0
1582847700000|2020-02-27 23:55:00|25716.4|25696.4|25721.4|25701.4|25736.4|25716.4|25711.4|25691.4|0
1582848000000|2020-02-28 00:00:00|25720.6|25700.6|25701.4|25681.4|25751.4|25731.4|25701.4|25681.4|0
1582848300000|2020-02-28 00:05:00|25706.4|25686.4|25676.4|25656.4|25731.4|25711.4|25676.4|25656.4|0
1582848600000|2020-02-28 00:10:00|25671.4|25651.4|25701.3|25681.3|25706.4|25686.4|25671.4|25651.4|0
1582848900000|2020-02-28 00:15:00|25696.3|25676.3|25696.3|25676.3|25706.3|25686.3|25676.3|25656.3|0
1582849200000|2020-02-28 00:20:00|25695.6|25675.6|25693.8|25673.8|25726.3|25706.3|25683.1|25663.1|0
1582849500000|2020-02-28 00:25:00|25693.1|25673.1|25704.6|25684.6|25704.6|25684.6|25676.3|25656.3|0
1582849800000|2020-02-28 00:30:00|25703.8|25683.8|25716.3|25696.3|25716.3|25696.3|25696.3|25676.3|0
1582850100000|2020-02-28 00:35:00|25718.8|25698.8|25674.8|25654.8|25718.8|25698.8|25674.8|25654.8|0
1582850400000|2020-02-28 00:40:00|25672.3|25652.3|25694.8|25674.8|25699.8|25679.8|25669.8|25649.8|0
1582850700000|2020-02-28 00:45:00|25689.8|25669.8|25679.8|25659.8|25697.3|25677.3|25674.8|25654.8|0
1582851000000|2020-02-28 00:50:00|25684.8|25664.8|25657.5|25637.5|25684.8|25664.8|25652.5|25632.5|15
1582851300000|2020-02-28 00:55:00|25658.3|25638.3|25672.5|25652.5|25680|25660|25658.3|25638.3|0
1582851600000|2020-02-28 01:00:00|25667.5|25647.5|25506.7|25486.7|25672.5|25652.5|25490.8|25470.8|3
1582851900000|2020-02-28 01:05:00|25506.5|25486.5|25502.3|25482.3|25536.5|25516.5|25494|25474|0
1582852200000|2020-02-28 01:10:00|25504|25484|25529|25509|25544|25524|25504|25484|0
1582852500000|2020-02-28 01:15:00|25526.5|25506.5|25547.3|25527.3|25556.5|25536.5|25519|25499|0
1582852800000|2020-02-28 01:20:00|25549|25529|25522.3|25502.3|25549|25529|25516.5|25496.5|1
1582853100000|2020-02-28 01:25:00|25519.8|25499.8|25493.6|25473.6|25523.3|25503.3|25478.6|25458.6|38
1582853400000|2020-02-28 01:30:00|25498.6|25478.6|25531.1|25511.1|25543.6|25523.6|25493.6|25473.6|0
1582853700000|2020-02-28 01:35:00|25530.4|25510.4|25558.6|25538.6|25558.6|25538.6|25523.6|25503.6|0
1582854000000|2020-02-28 01:40:00|25559.4|25539.4|25556.5|25536.5|25573.6|25553.6|25543.6|25523.6|4
1582854300000|2020-02-28 01:45:00|25559|25539|25562.3|25542.3|25569|25549|25535.6|25515.6|0
1582854600000|2020-02-28 01:50:00|25563.1|25543.1|25559.8|25539.8|25567.3|25547.3|25547.3|25527.3|0
1582854900000|2020-02-28 01:55:00|25554.8|25534.8|25562.3|25542.3|25569.8|25549.8|25544.8|25524.8|0
1582855200000|2020-02-28 02:00:00|25563.1|25543.1|25526.5|25506.5|25564.8|25544.8|25526.5|25506.5|0
1582855500000|2020-02-28 02:05:00|25524.8|25504.8|25521|25501|25529|25509|25514.8|25494.8|40
1582855800000|2020-02-28 02:10:00|25518.5|25498.5|25546.7|25526.7|25556.7|25536.7|25507.7|25487.7|12
1582856100000|2020-02-28 02:15:00|25547.5|25527.5|25531.7|25511.7|25551.7|25531.7|25531.7|25511.7|0
1582856400000|2020-02-28 02:20:00|25530|25510|25521.7|25501.7|25536.7|25516.7|25515|25495|1
1582856700000|2020-02-28 02:25:00|25520|25500|25500|25480|25520|25500|25497.5|25477.5|3
1582857000000|2020-02-28 02:30:00|25502.5|25482.5|25502.5|25482.5|25505|25485|25471.7|25451.7|0
1582857300000|2020-02-28 02:35:00|25505|25485|25505|25485|25522.5|25502.5|25485|25465|0
1582857600000|2020-02-28 02:40:00|25502.5|25482.5|25503.3|25483.3|25507.5|25487.5|25487.5|25467.5|0
1582857900000|2020-02-28 02:45:00|25505|25485|25480|25460|25505|25485|25434.2|25414.2|0
1582858200000|2020-02-28 02:50:00|25482.5|25462.5|25472.5|25452.5|25492.5|25472.5|25462.5|25442.5|0
1582858500000|2020-02-28 02:55:00|25471.7|25451.7|25427.5|25407.5|25471.7|25451.7|25427.5|25407.5|0
1582858800000|2020-02-28 03:00:00|25426.7|25406.7|25400|25380|25432.5|25412.5|25396.7|25376.7|0
1582859100000|2020-02-28 03:05:00|25397.5|25377.5|25400|25380|25407.5|25387.5|25385|25365|5
1582859400000|2020-02-28 03:10:00|25399.2|25379.2|25332.5|25312.5|25402.5|25382.5|25307.5|25287.5|0
1582859700000|2020-02-28 03:15:00|25333.3|25313.3|25366.7|25346.7|25396.7|25376.7|25333.3|25313.3|0
1582860000000|2020-02-28 03:20:00|25366|25346|25336.7|25316.7|25376.7|25356.7|25321.7|25301.7|0
1582860300000|2020-02-28 03:25:00|25336|25316|25335.2|25315.2|25344.2|25324.2|25306.7|25286.7|0
1582860600000|2020-02-28 03:30:00|25333.5|25313.5|25331.7|25311.7|25339.2|25319.2|25293.3|25273.3|0
1582860900000|2020-02-28 03:35:00|25332.5|25312.5|25336.7|25316.7|25366.7|25346.7|25302.5|25282.5|0
1582861200000|2020-02-28 03:40:00|25337.5|25317.5|25341.7|25321.7|25356.7|25336.7|25336.7|25316.7|0
1582861500000|2020-02-28 03:45:00|25343.3|25323.3|25351.7|25331.7|25361.7|25341.7|25341.7|25321.7|0
1582861800000|2020-02-28 03:50:00|25349.2|25329.2|25357.5|25337.5|25381.7|25361.7|25341.7|25321.7|0
1582862100000|2020-02-28 03:55:00|25359.2|25339.2|25366.7|25346.7|25371.7|25351.7|25356|25336|0
1582862400000|2020-02-28 04:00:00|25368.3|25348.3|25331.7|25311.7|25381.7|25361.7|25331.7|25311.7|4
1582862700000|2020-02-28 04:05:00|25334.2|25314.2|25326.7|25306.7|25341|25321|25311.7|25291.7|0
1582863000000|2020-02-28 04:10:00|25327.5|25307.5|25318.5|25298.5|25339.2|25319.2|25316.7|25296.7|0
1582863300000|2020-02-28 04:15:00|25316.7|25296.7|25320.2|25300.2|25321.7|25301.7|25302.5|25282.5|0
1582863600000|2020-02-28 04:20:00|25316|25296|25311.7|25291.7|25321|25301|25306.7|25286.7|0
1582863900000|2020-02-28 04:25:00|25316.7|25296.7|25311.7|25291.7|25318.5|25298.5|25301.7|25281.7|0
1582864200000|2020-02-28 04:30:00|25309.2|25289.2|25312.5|25292.5|25325.2|25305.2|25306.7|25286.7|0
1582864500000|2020-02-28 04:35:00|25316|25296|25314.2|25294.2|25321.7|25301.7|25310.2|25290.2|16
1582864800000|2020-02-28 04:40:00|25316|25296|25294|25274|25316|25296|25293.3|25273.3|1
1582865100000|2020-02-28 04:45:00|25291.5|25271.5|25299|25279|25304|25284|25286.3|25266.3|12
1582865400000|2020-02-28 04:50:00|25294.8|25274.8|25310|25290|25311.7|25291.7|25286.3|25266.3|0
1582865700000|2020-02-28 04:55:00|25308.3|25288.3|25303.3|25283.3|25308.3|25288.3|25293.8|25273.8|0
1582866000000|2020-02-28 05:00:00|25301.5|25281.5|25279|25259|25303.3|25283.3|25274|25254|33
1582866300000|2020-02-28 05:05:00|25277.3|25257.3|25280.6|25260.6|25284.8|25264.8|25257.1|25237.1|0
1582866600000|2020-02-28 05:10:00|25275.6|25255.6|25286.3|25266.3|25296.3|25276.3|25265.6|25245.6|0
1582866900000|2020-02-28 05:15:00|25285.6|25265.6|25285.6|25265.6|25290.6|25270.6|25268.1|25248.1|1
1582867200000|2020-02-28 05:20:00|25283.8|25263.8|25286.3|25266.3|25293.8|25273.8|25271.3|25251.3|0
1582867500000|2020-02-28 05:25:00|25282.1|25262.1|25297.8|25277.8|25301.3|25281.3|25281.3|25261.3|0
1582867800000|2020-02-28 05:30:00|25299.6|25279.6|25322.1|25302.1|25357.1|25337.1|25297.1|25277.1|0
1582868100000|2020-02-28 05:35:00|25322.8|25302.8|25327.8|25307.8|25367.1|25347.1|25322.8|25302.8|10
1582868400000|2020-02-28 05:40:00|25327.1|25307.1|25316.9|25296.9|25327.8|25307.8|25311.9|25291.9|11
1582868700000|2020-02-28 05:45:00|25314.4|25294.4|25334.4|25314.4|25356.1|25336.1|25309.4|25289.4|0
1582869000000|2020-02-28 05:50:00|25336.9|25316.9|25324.4|25304.4|25359.4|25339.4|25324.4|25304.4|0
1582869300000|2020-02-28 05:55:00|25322.6|25302.6|25335.1|25315.1|25340.1|25320.1|25315.1|25295.1|14
1582869600000|2020-02-28 06:00:00|25333.4|25313.4|25360.1|25340.1|25362.6|25342.6|25322.6|25302.6|11
1582869900000|2020-02-28 06:05:00|25357.6|25337.6|25320.9|25300.9|25357.6|25337.6|25320.9|25300.9|0
1582870200000|2020-02-28 06:10:00|25321.7|25301.7|25295.9|25275.9|25325.9|25305.9|25287.6|25267.6|8
1582870500000|2020-02-28 06:15:00|25295.1|25275.1|25295.1|25275.1|25315.9|25295.9|25290.9|25270.9|0
1582870800000|2020-02-28 06:20:00|25295.9|25275.9|25285.9|25265.9|25310.1|25290.1|25285.1|25265.1|0
1582871100000|2020-02-28 06:25:00|25285.1|25265.1|25214.1|25194.1|25285.9|25265.9|25211.6|25191.6|4
1582871400000|2020-02-28 06:30:00|25215.9|25195.9|25110.1|25090.1|25215.9|25195.9|25110.1|25090.1|5
1582871700000|2020-02-28 06:35:00|25110.9|25090.9|25209.4|25189.4|25244.4|25224.4|25101.6|25081.6|0
1582872000000|2020-02-28 06:40:00|25212.6|25192.6|25211.9|25191.9|25249.4|25229.4|25209.4|25189.4|0
1582872300000|2020-02-28 06:45:00|25209.4|25189.4|25207.6|25187.6|25231.1|25211.1|25194.4|25174.4|0
1582872600000|2020-02-28 06:50:00|25206.9|25186.9|25175.1|25155.1|25209.4|25189.4|25164.4|25144.4|4
1582872900000|2020-02-28 06:55:00|25177.6|25157.6|25179.4|25159.4|25199.4|25179.4|25170.1|25150.1|5
1582873200000|2020-02-28 07:00:00|25180.1|25160.1|25190.1|25170.1|25216.9|25196.9|25159.4|25139.4|10
1582873500000|2020-02-28 07:05:00|25192.6|25172.6|25194.1|25174.1|25216.6|25196.6|25186.6|25166.6|15
1582873800000|2020-02-28 07:10:00|25191.6|25171.6|25156.6|25136.6|25191.6|25171.6|25142.4|25122.4|14
1582874100000|2020-02-28 07:15:00|25161.6|25141.6|25206.6|25186.6|25212.4|25192.4|25146.6|25126.6|0
1582874400000|2020-02-28 07:20:00|25207.4|25187.4|25209.9|25189.9|25217.4|25197.4|25174.9|25154.9|0
1582874700000|2020-02-28 07:25:00|25206.6|25186.6|25186.6|25166.6|25216.6|25196.6|25179.9|25159.9|16
1582875000000|2020-02-28 07:30:00|25184.9|25164.9|25195.7|25175.7|25197.4|25177.4|25173.2|25153.2|4
1582875300000|2020-02-28 07:35:00|25194.9|25174.9|25152.4|25132.4|25197.4|25177.4|25142.4|25122.4|0
1582875600000|2020-02-28 07:40:00|25155.7|25135.7|25117.4|25097.4|25157.4|25137.4|25104.7|25084.7|10
1582875900000|2020-02-28 07:45:00|25112.4|25092.4|25148.1|25128.1|25154.1|25134.1|25107.4|25087.4|0
1582876200000|2020-02-28 07:50:00|25149.9|25129.9|25139.9|25119.9|25160.6|25140.6|25122.4|25102.4|0
1582876500000|2020-02-28 07:55:00|25140.6|25120.6|25167.6|25147.6|25170.1|25150.1|25126.6|25106.6|1
1582876800000|2020-02-28 08:00:00|25165.9|25145.9|25255.1|25235.1|25276.6|25256.6|25141.6|25121.6|0
1582877100000|2020-02-28 08:05:00|25252.4|25232.4|25241.6|25221.6|25267.4|25247.4|25176.6|25156.6|0
1582877400000|2020-02-28 08:10:00|25242.4|25222.4|25227.4|25207.4|25301.6|25281.6|25222.4|25202.4|0
1582877700000|2020-02-28 08:15:00|25226.6|25206.6|25267.4|25247.4|25271.6|25251.6|25201.6|25181.6|0
1582878000000|2020-02-28 08:20:00|25271.6|25251.6|25282.4|25262.4|25299.1|25279.1|25248.1|25228.1|13
1582878300000|2020-02-28 08:25:00|25280.6|25260.6|25269.1|25249.1|25290.9|25270.9|25255.9|25235.9|6
1582878600000|2020-02-28 08:30:00|25270.9|25250.9|25216.6|25196.6|25278.4|25258.4|25181.6|25161.6|3
1582878900000|2020-02-28 08:35:00|25218.4|25198.4|25215.9|25195.9|25251.6|25231.6|25198.4|25178.4|0
1582879200000|2020-02-28 08:40:00|25218.4|25198.4|25236.6|25216.6|25257.6|25237.6|25215.9|25195.9|0
1582879500000|2020-02-28 08:45:00|25232.4|25212.4|25213.1|25193.1|25240.9|25220.9|25185.9|25165.9|0
1582879800000|2020-02-28 08:50:00|25214.9|25194.9|25220.9|25200.9|25236.8|25216.8|25200.9|25180.9|0
1582880100000|2020-02-28 08:55:00|25219.1|25199.1|25280.9|25260.9|25285.1|25265.1|25219.1|25199.1|0
1582880400000|2020-02-28 09:00:00|25285.1|25265.1|25228.4|25208.4|25290.1|25270.1|25215.1|25195.1|2
1582880700000|2020-02-28 09:05:00|25230.1|25210.1|25245.1|25225.1|25290.9|25270.9|25225.9|25205.9|0
1582881000000|2020-02-28 09:10:00|25244.3|25224.3|25235.9|25215.9|25270.9|25250.9|25220.9|25200.9|0
1582881300000|2020-02-28 09:15:00|25235.1|25215.1|25210.8|25190.8|25255.1|25235.1|25205.8|25185.8|4
1582881600000|2020-02-28 09:20:00|25207.4|25187.4|25176.6|25156.6|25216.6|25196.6|25173.3|25153.3|5
1582881900000|2020-02-28 09:25:00|25173.3|25153.3|25186.6|25166.6|25196.6|25176.6|25171.6|25151.6|0
1582882200000|2020-02-28 09:30:00|25181.6|25161.6|25181.6|25161.6|25196.6|25176.6|25146.6|25126.6|0
1582882500000|2020-02-28 09:35:00|25179.1|25159.1|25206.6|25186.6|25211.6|25191.6|25173.3|25153.3|0
1582882800000|2020-02-28 09:40:00|25211.6|25191.6|25237.4|25217.4|25257.4|25237.4|25211.6|25191.6|0
1582883100000|2020-02-28 09:45:00|25238.1|25218.1|25307.4|25287.4|25307.4|25287.4|25232.4|25212.4|0
1582883400000|2020-02-28 09:50:00|25303.1|25283.1|25209.9|25189.9|25305.6|25285.6|25204.1|25184.1|3
1582883700000|2020-02-28 09:55:00|25210.6|25190.6|25239.1|25219.1|25254.1|25234.1|25197.4|25177.4|2
1582884000000|2020-02-28 10:00:00|25236.6|25216.6|25226.6|25206.6|25253.3|25233.3|25221.6|25201.6|0
1582884300000|2020-02-28 10:05:00|25228.3|25208.3|25206.6|25186.6|25259.1|25239.1|25191.6|25171.6|0
1582884600000|2020-02-28 10:10:00|25207.4|25187.4|25185.1|25165.1|25209.1|25189.1|25182.6|25162.6|8
1582884900000|2020-02-28 10:15:00|25180.1|25160.1|25245.1|25225.1|25255.1|25235.1|25160.1|25140.1|0
1582885200000|2020-02-28 10:20:00|25242.6|25222.6|25290.1|25270.1|25305.1|25285.1|25232.6|25212.6|0
1582885500000|2020-02-28 10:25:00|25289.3|25269.3|25292.6|25272.6|25314.3|25294.3|25275.8|25255.8|36
1582885800000|2020-02-28 10:30:00|25293.3|25273.3|25265.1|25245.1|25300.1|25280.1|25250.1|25230.1|0
1582886100000|2020-02-28 10:35:00|25262.6|25242.6|25285.1|25265.1|25285.1|25265.1|25260.1|25240.1|0
1582886400000|2020-02-28 10:40:00|25280.1|25260.1|25270.1|25250.1|25285.1|25265.1|25265.1|25245.1|0
1582886700000|2020-02-28 10:45:00|25275.1|25255.1|25271.8|25251.8|25279.3|25259.3|25259.3|25239.3|0
1582887000000|2020-02-28 10:50:00|25274.3|25254.3|25269.3|25249.3|25284.3|25264.3|25269.3|25249.3|0
1582887300000|2020-02-28 10:55:00|25266.1|25246.1|25289.3|25269.3|25294.3|25274.3|25264.3|25244.3|0
1582887600000|2020-02-28 11:00:00|25290.8|25270.8|25309.3|25289.3|25311.8|25291.8|25279.3|25259.3|0
1582887900000|2020-02-28 11:05:00|25313.6|25293.6|25341.8|25321.8|25349.3|25329.3|25304.3|25284.3|0
1582888200000|2020-02-28 11:10:00|25339.3|25319.3|25344.3|25324.3|25369.3|25349.3|25332.6|25312.6|0
1582888500000|2020-02-28 11:15:00|25347.3|25327.3|25346.8|25326.8|25361.1|25341.1|25331.8|25311.8|0
1582888800000|2020-02-28 11:20:00|25347.6|25327.6|25354.3|25334.3|25354.3|25334.3|25344.3|25324.3|0
1582889100000|2020-02-28 11:25:00|25356.8|25336.8|25334.3|25314.3|25359.3|25339.3|25334.3|25314.3|0
1582889400000|2020-02-28 11:30:00|25336.8|25316.8|25360.1|25340.1|25369.3|25349.3|25336.8|25316.8|0
1582889700000|2020-02-28 11:35:00|25361.8|25341.8|25382.8|25362.8|25394.3|25374.3|25357.6|25337.6|0
1582890000000|2020-02-28 11:40:00|25379.3|25359.3|25342.6|25322.6|25379.3|25359.3|25342.6|25322.6|1
1582890300000|2020-02-28 11:45:00|25340.8|25320.8|25366.1|25346.1|25371.8|25351.8|25340.8|25320.8|1
1582890600000|2020-02-28 11:50:00|25366.8|25346.8|25359.3|25339.3|25379.3|25359.3|25346.8|25326.8|0
1582890900000|2020-02-28 11:55:00|25356.8|25336.8|25350.1|25330.1|25380.1|25360.1|25336.8|25316.8|0
1582891200000|2020-02-28 12:00:00|25351.8|25331.8|25345.8|25325.8|25369.3|25349.3|25330.8|25310.8|0
1582891500000|2020-02-28 12:05:00|25345.1|25325.1|25309.3|25289.3|25345.8|25325.8|25309.3|25289.3|16
1582891800000|2020-02-28 12:10:00|25307.8|25287.8|25371|25351|25379.3|25359.3|25294.3|25274.3|0
1582892100000|2020-02-28 12:15:00|25371.8|25351.8|25384.3|25364.3|25390.1|25370.1|25356|25336|0
1582892400000|2020-02-28 12:20:00|25385.8|25365.8|25400.1|25380.1|25410.1|25390.1|25385.8|25365.8|0
1582892700000|2020-02-28 12:25:00|25397.6|25377.6|25412.6|25392.6|25412.6|25392.6|25382.6|25362.6|0
1582893000000|2020-02-28 12:30:00|25410.1|25390.1|25398.5|25378.5|25435.1|25415.1|25395.1|25375.1|4
1582893300000|2020-02-28 12:35:00|25395.1|25375.1|25407.3|25387.3|25410.8|25390.8|25382.6|25362.6|2
1582893600000|2020-02-28 12:40:00|25404.8|25384.8|25439.3|25419.3|25441.8|25421.8|25400.8|25380.8|2
1582893900000|2020-02-28 12:45:00|25436.8|25416.8|25448.5|25428.5|25459.3|25439.3|25430.1|25410.1|1
1582894200000|2020-02-28 12:50:00|25446|25426|25434.3|25414.3|25459.3|25439.3|25429.3|25409.3|0
1582894500000|2020-02-28 12:55:00|25436.8|25416.8|25429.3|25409.3|25454.3|25434.3|25421.8|25401.8|0
1582894800000|2020-02-28 13:00:00|25427.8|25407.8|25359.3|25339.3|25427.8|25407.8|25354.3|25334.3|1
1582895100000|2020-02-28 13:05:00|25358.5|25338.5|25473.5|25453.5|25482.8|25462.8|25354.3|25334.3|65
1582895400000|2020-02-28 13:10:00|25472.8|25452.8|25399.3|25379.3|25479.5|25459.5|25396|25376|0
1582895700000|2020-02-28 13:15:00|25401.8|25381.8|25353.1|25333.1|25408.5|25388.5|25343.1|25323.1|68
1582896000000|2020-02-28 13:20:00|25353.8|25333.8|25318.1|25298.1|25366.6|25346.6|25307.3|25287.3|3
1582896300000|2020-02-28 13:25:00|25317.3|25297.3|25320.8|25300.8|25339.8|25319.8|25307.3|25287.3|42
1582896600000|2020-02-28 13:30:00|25323.3|25303.3|25315.8|25295.8|25340.8|25320.8|25310.8|25290.8|0
1582896900000|2020-02-28 13:35:00|25315|25295|25322.5|25302.5|25328.3|25308.3|25300.8|25280.8|0
1582897200000|2020-02-28 13:40:00|25320|25300|25315|25295|25327.5|25307.5|25295|25275|0
1582897500000|2020-02-28 13:45:00|25316.5|25296.5|25265.8|25245.8|25325|25305|25265.8|25245.8|0
1582897800000|2020-02-28 13:50:00|25270|25250|25300|25280|25307.5|25287.5|25265.8|25245.8|4
1582898100000|2020-02-28 13:55:00|25305|25285|25325|25305|25352.5|25332.5|25300|25280|0
1582898400000|2020-02-28 14:00:00|25322.5|25302.5|25348|25328|25353.3|25333.3|25312.3|25292.3|36
1582898700000|2020-02-28 14:05:00|25347.3|25327.3|25293|25273|25363|25343|25278|25258|25
1582899000000|2020-02-28 14:10:00|25298|25278|25275.5|25255.5|25301.3|25281.3|25268|25248|6
1582899300000|2020-02-28 14:15:00|25273|25253|25261.3|25241.3|25288.8|25268.8|25258.8|25238.8|8
1582899600000|2020-02-28 14:20:00|25258.8|25238.8|25258.8|25238.8|25278.8|25258.8|25258.8|25238.8|3
1582899900000|2020-02-28 14:25:00|25256.3|25236.3|25277.3|25257.3|25277.3|25257.3|25243.8|25223.8|8
1582900200000|2020-02-28 14:30:00|25282.3|25262.3|25317.3|25297.3|25337.3|25317.3|25272.3|25252.3|4
1582900500000|2020-02-28 14:35:00|25316.5|25296.5|25367.3|25347.3|25377.3|25357.3|25311.5|25291.5|19
1582900800000|2020-02-28 14:40:00|25362.3|25342.3|25299.5|25279.5|25369.8|25349.8|25277|25257|239
1582901100000|2020-02-28 14:45:00|25297.8|25277.8|25291|25271|25344.5|25324.5|25277.8|25257.8|0
1582901400000|2020-02-28 14:50:00|25289.5|25269.5|25256|25236|25299.5|25279.5|25244.5|25224.5|2
1582901700000|2020-02-28 14:55:00|25254.5|25234.5|25223.3|25203.3|25254.5|25234.5|25209.5|25189.5|47
1582902000000|2020-02-28 15:00:00|25226.8|25206.8|25211|25191|25237.5|25217.5|25196|25176|10
1582902300000|2020-02-28 15:05:00|25207.5|25187.5|25201|25181|25274.3|25254.3|25190.3|25170.3|3
1582902600000|2020-02-28 15:10:00|25198.5|25178.5|25156|25136|25206|25186|25136|25116|0
1582902900000|2020-02-28 15:15:00|25154.3|25134.3|25191|25171|25217.5|25197.5|25136|25116|1
1582903200000|2020-02-28 15:20:00|25188.5|25168.5|25191|25171|25205.3|25185.3|25151|25131|3
1582903500000|2020-02-28 15:25:00|25191.8|25171.8|25136.8|25116.8|25216|25196|25136.8|25116.8|2
1582903800000|2020-02-28 15:30:00|25136|25116|25206.8|25186.8|25216.8|25196.8|25132.8|25112.8|2
1582904100000|2020-02-28 15:35:00|25209.3|25189.3|25161.8|25141.8|25236.8|25216.8|25161.8|25141.8|0
1582904400000|2020-02-28 15:40:00|25158.5|25138.5|25125.3|25105.3|25171.8|25151.8|25123.5|25103.5|1
1582904700000|2020-02-28 15:45:00|25126.8|25106.8|25169.3|25149.3|25186.8|25166.8|25101.8|25081.8|1
1582905000000|2020-02-28 15:50:00|25164.3|25144.3|25251.3|25231.3|25265.5|25245.5|25159.3|25139.3|83
1582905300000|2020-02-28 15:55:00|25252|25232|25290.5|25270.5|25290.5|25270.5|25213.3|25193.3|32
1582905600000|2020-02-28 16:00:00|25292.3|25272.3|25292|25272|25299.8|25279.8|25252|25232|4
1582905900000|2020-02-28 16:05:00|25289.5|25269.5|25244.8|25224.8|25289.5|25269.5|25234.8|25214.8|15
1582906200000|2020-02-28 16:10:00|25246.3|25226.3|25284|25264|25294.8|25274.8|25244.8|25224.8|20
1582906500000|2020-02-28 16:15:00|25280.5|25260.5|25315.5|25295.5|25315.5|25295.5|25265.5|25245.5|0
1582906800000|2020-02-28 16:20:00|25316.3|25296.3|25293.3|25273.3|25320.8|25300.8|25280.5|25260.5|135
1582907100000|2020-02-28 16:25:00|25297.5|25277.5|25349.8|25329.8|25349.8|25329.8|25286.3|25266.3|9
1582907400000|2020-02-28 16:30:00|25353.3|25333.3|25455|25435|25478.3|25458.3|25353.3|25333.3|13
1582907700000|2020-02-28 16:35:00|25456.8|25436.8|25501|25481|25516|25496|25442.5|25422.5|24
1582908000000|2020-02-28 16:40:00|25496.8|25476.8|25550.3|25530.3|25571|25551|25489.3|25469.3|23
1582908300000|2020-02-28 16:45:00|25546.8|25526.8|25546|25526|25551|25531|25496|25476|7
1582908600000|2020-02-28 16:50:00|25546.8|25526.8|25528.3|25508.3|25556|25536|25503.3|25483.3|13
1582908900000|2020-02-28 16:55:00|25527.5|25507.5|25512.5|25492.5|25533.3|25513.3|25473.3|25453.3|5
1582909200000|2020-02-28 17:00:00|25510|25490|25534.7|25514.7|25539|25519|25481.5|25461.5|44
1582909500000|2020-02-28 17:05:00|25537.2|25517.2|25494.7|25474.7|25569|25549|25489.7|25469.7|15
1582909800000|2020-02-28 17:10:00|25496.5|25476.5|25524|25504|25554|25534|25496.5|25476.5|51
1582910100000|2020-02-28 17:15:00|25524.7|25504.7|25507.5|25487.5|25524.7|25504.7|25494.7|25474.7|6
1582910400000|2020-02-28 17:20:00|25505|25485|25498.2|25478.2|25543.2|25523.2|25498.2|25478.2|15
1582910700000|2020-02-28 17:25:00|25493.2|25473.2|25514.7|25494.7|25523.2|25503.2|25483.2|25463.2|29
1582911000000|2020-02-28 17:30:00|25515.5|25495.5|25519|25499|25526.2|25506.2|25495.5|25475.5|90
1582911300000|2020-02-28 17:35:00|25516.5|25496.5|25514|25494|25524|25504|25489|25469|3
1582911600000|2020-02-28 17:40:00|25516.5|25496.5|25455.7|25435.7|25544|25524|25444|25424|3
1582911900000|2020-02-28 17:45:00|25454|25434|25444.7|25424.7|25466.5|25446.5|25426.5|25406.5|0
1582912200000|2020-02-28 17:50:00|25446.5|25426.5|25433|25413|25449.7|25429.7|25423|25403|0
1582912500000|2020-02-28 17:55:00|25429.7|25409.7|25429|25409|25449.7|25429.7|25419.7|25399.7|29
1582912800000|2020-02-28 18:00:00|25430.5|25410.5|25435.5|25415.5|25444.7|25424.7|25420.5|25400.5|7
1582913100000|2020-02-28 18:05:00|25432|25412|25429.7|25409.7|25446.2|25426.2|25429.7|25409.7|1
1582913400000|2020-02-28 18:10:00|25425.5|25405.5|25350.5|25330.5|25425.5|25405.5|25346.2|25326.2|0
1582913700000|2020-02-28 18:15:00|25348.7|25328.7|25347|25327|25366.2|25346.2|25341.2|25321.2|11
1582914000000|2020-02-28 18:20:00|25346.2|25326.2|25347|25327|25352.7|25332.7|25326.2|25306.2|4
1582914300000|2020-02-28 18:25:00|25348.7|25328.7|25349.5|25329.5|25363.5|25343.5|25347|25327|8
1582914600000|2020-02-28 18:30:00|25352|25332|25345.9|25325.9|25364.2|25344.2|25333.4|25313.4|2
1582914900000|2020-02-28 18:35:00|25343.4|25323.4|25355.9|25335.9|25368.4|25348.4|25338.4|25318.4|0
1582915200000|2020-02-28 18:40:00|25358.4|25338.4|25347.7|25327.7|25368.4|25348.4|25343.4|25323.4|0
1582915500000|2020-02-28 18:45:00|25345.9|25325.9|25346.7|25326.7|25366.7|25346.7|25335.2|25315.2|0
1582915800000|2020-02-28 18:50:00|25348.4|25328.4|25363.4|25343.4|25363.4|25343.4|25333.4|25313.4|0
1582916100000|2020-02-28 18:55:00|25360.9|25340.9|25358.4|25338.4|25368.4|25348.4|25350.9|25330.9|0
1582916400000|2020-02-28 19:00:00|25355.9|25335.9|25328.4|25308.4|25358.4|25338.4|25324.2|25304.2|0
1582916700000|2020-02-28 19:05:00|25327.7|25307.7|25318.4|25298.4|25328.4|25308.4|25313.4|25293.4|0
1582917000000|2020-02-28 19:10:00|25317.7|25297.7|25323.4|25303.4|25328.4|25308.4|25314.9|25294.9|4
1582917300000|2020-02-28 19:15:00|25322.7|25302.7|25323.4|25303.4|25328.4|25308.4|25320.2|25300.2|5
1582917600000|2020-02-28 19:20:00|25319.2|25299.2|25317.7|25297.7|25325.9|25305.9|25313.4|25293.4|1
1582917900000|2020-02-28 19:25:00|25313.4|25293.4|25308.4|25288.4|25313.4|25293.4|25293.4|25273.4|31
1582918200000|2020-02-28 19:30:00|25312.7|25292.7|25365.9|25345.9|25373.4|25353.4|25305.2|25285.2|12
1582918500000|2020-02-28 19:35:00|25366.7|25346.7|25372.1|25352.1|25391.4|25371.4|25350.9|25330.9|3
1582918800000|2020-02-28 19:40:00|25373.9|25353.9|25374.9|25354.9|25376.4|25356.4|25327.1|25307.1|2
1582919100000|2020-02-28 19:45:00|25375.7|25355.7|25373.1|25353.1|25386.4|25366.4|25359.6|25339.6|5
1582919400000|2020-02-28 19:50:00|25374.9|25354.9|25389.9|25369.9|25394.9|25374.9|25367.1|25347.1|5
1582919700000|2020-02-28 19:55:00|25387.4|25367.4|25399.9|25379.9|25402.4|25382.4|25376.4|25356.4|0
1582920000000|2020-02-28 20:00:00|25398.4|25378.4|25379.9|25359.9|25409.9|25389.9|25379.9|25359.9|0
1582920300000|2020-02-28 20:05:00|25380.6|25360.6|25399.9|25379.9|25407.4|25387.4|25371.4|25351.4|0
1582920600000|2020-02-28 20:10:00|25402.4|25382.4|25406.4|25386.4|25414.9|25394.9|25394.9|25374.9|0
1582920900000|2020-02-28 20:15:00|25405.6|25385.6|25419.9|25399.9|25429.1|25409.1|25404.9|25384.9|0
1582921200000|2020-02-28 20:20:00|25424.9|25404.9|25409.9|25389.9|25429.9|25409.9|25407.4|25387.4|0
1582921500000|2020-02-28 20:25:00|25409.1|25389.1|25382.4|25362.4|25424.9|25404.9|25382.4|25362.4|0
1582921800000|2020-02-28 20:30:00|25379.9|25359.9|25417.4|25397.4|25419.9|25399.9|25379.9|25359.9|0
1582922100000|2020-02-28 20:35:00|25419.9|25399.9|25432.4|25412.4|25434.9|25414.9|25414.9|25394.9|0
1582922400000|2020-02-28 20:40:00|25429.9|25409.9|25376.4|25356.4|25434.9|25414.9|25376.4|25356.4|5
1582922700000|2020-02-28 20:45:00|25380.6|25360.6|25419.1|25399.1|25424.9|25404.9|25376.4|25356.4|0
1582923000000|2020-02-28 20:50:00|25417.4|25397.4|25419.9|25399.9|25419.9|25399.9|25394.9|25374.9|0
1582923300000|2020-02-28 20:55:00|25414.9|25394.9|25448.9|25428.9|25448.9|25428.9|25404.9|25384.9|1
1582923600000|2020-02-28 21:00:00|25451.4|25431.4|25460.6|25440.6|25470.6|25450.6|25438.9|25418.9|1
1582923900000|2020-02-28 21:05:00|25458.1|25438.1|25478.1|25458.1|25495.6|25475.6|25458.1|25438.1|0
1582924200000|2020-02-28 21:10:00|25478.8|25458.8|25475.6|25455.6|25496.3|25476.3|25470.6|25450.6|0
1582924500000|2020-02-28 21:15:00|25474.9|25454.9|25464.8|25444.8|25492.3|25472.3|25464.8|25444.8|0
1582924800000|2020-02-28 21:20:00|25464.1|25444.1|25459.8|25439.8|25464.1|25444.1|25451.6|25431.6|0
1582925100000|2020-02-28 21:25:00|25460.6|25440.6|25469.8|25449.8|25469.8|25449.8|25460.6|25440.6|0
1582925400000|2020-02-28 21:30:00|25471.3|25451.3|25479.8|25459.8|25479.8|25459.8|25471.3|25451.3|0
1582925700000|2020-02-28 21:35:00|25474.8|25454.8|25479.8|25459.8|25479.8|25459.8|25472.3|25452.3|0
1582926000000|2020-02-28 21:40:00|25480.6|25460.6|25492.3|25472.3|25492.3|25472.3|25480.6|25460.6|7
1582926300000|2020-02-28 21:45:00|25494.8|25474.8|25474.8|25454.8|25494.8|25474.8|25469.8|25449.8|0
1582926600000|2020-02-28 21:50:00|25474.1|25454.1|25478.3|25458.3|25479.1|25459.1|25474.1|25454.1|0
1582926900000|2020-02-28 21:55:00|25479.1|25459.1|25474.1|25454.1|25486.6|25466.6|25471.6|25451.6|1
1583103600000|2020-03-01 23:00:00|25260.2|25240.2|25178|25158|25260.2|25240.2|25054.1|25034.1|18
1583103900000|2020-03-01 23:05:00|25175.5|25155.5|25213|25193|25214.3|25194.3|25163|25143|10
1583104200000|2020-03-01 23:10:00|25213.6|25193.6|25282.9|25262.9|25287.9|25267.9|25213|25193|3
1583104500000|2020-03-01 23:15:00|25287.3|25267.3|25282.9|25262.9|25332.9|25312.9|25282.9|25262.9|0
1583104800000|2020-03-01 23:20:00|25287.9|25267.9|25287.9|25267.9|25315.4|25295.4|25282.9|25262.9|0
1583105100000|2020-03-01 23:25:00|25282.9|25262.9|25307.3|25287.3|25312.9|25292.9|25277.9|25257.9|2
1583105400000|2020-03-01 23:30:00|25306.6|25286.6|25271.6|25251.6|25311.6|25291.6|25265.9|25245.9|2
1583105700000|2020-03-01 23:35:00|25269.1|25249.1|25301.6|25281.6|25306.6|25286.6|25256.6|25236.6|0
1583106000000|2020-03-01 23:40:00|25300.9|25280.9|25319.7|25299.7|25321.6|25301.6|25296.6|25276.6|1
1583106300000|2020-03-01 23:45:00|25321.6|25301.6|25266.6|25246.6|25326.6|25306.6|25266.6|25246.6|0
1583106600000|2020-03-01 23:50:00|25271.5|25251.5|25300.9|25280.9|25310.9|25290.9|25265.9|25245.9|5
1583106900000|2020-03-01 23:55:00|25301.5|25281.5|25290.9|25270.9|25320.9|25300.9|25290.9|25270.9|6
1583107200000|2020-03-02 00:00:00|25292.2|25272.2|25325.9|25305.9|25325.9|25305.9|25284|25264|0
1583107500000|2020-03-02 00:05:00|25326.5|25306.5|25320.9|25300.9|25330.9|25310.9|25318.4|25298.4|1
1583107800000|2020-03-02 00:10:00|25322.2|25302.2|25317.7|25297.7|25329|25309|25295.8|25275.8|2
1583108100000|2020-03-02 00:15:00|25315.8|25295.8|25340.8|25320.8|25350.8|25330.8|25315.8|25295.8|0
1583108400000|2020-03-02 00:20:00|25338.3|25318.3|25295.8|25275.8|25338.3|25318.3|25290.8|25270.8|0
1583108700000|2020-03-02 00:25:00|25298.3|25278.3|25280.8|25260.8|25298.3|25278.3|25280.8|25260.8|3
1583109000000|2020-03-02 00:30:00|25280.2|25260.2|25293.3|25273.3|25310.1|25290.1|25275.8|25255.8|0
1583109300000|2020-03-02 00:35:00|25295.8|25275.8|25303.3|25283.3|25315.8|25295.8|25290.8|25270.8|0
1583109600000|2020-03-02 00:40:00|25304|25284|25313.3|25293.3|25318.3|25298.3|25290.8|25270.8|0
1583109900000|2020-03-02 00:45:00|25312.6|25292.6|25350.8|25330.8|25355.8|25335.8|25310.8|25290.8|0
1583110200000|2020-03-02 00:50:00|25348.3|25328.3|25300.8|25280.8|25350.8|25330.8|25300.8|25280.8|0
1583110500000|2020-03-02 00:55:00|25301.5|25281.5|25314|25294|25316.5|25296.5|25276.5|25256.5|1
1583110800000|2020-03-02 01:00:00|25313.3|25293.3|25446.5|25426.5|25465.1|25445.1|25311.5|25291.5|0
1583111100000|2020-03-02 01:05:00|25447.9|25427.9|25429|25409|25466.5|25446.5|25411.5|25391.5|0
1583111400000|2020-03-02 01:10:00|25431.5|25411.5|25485.1|25465.1|25511.5|25491.5|25430.8|25410.8|8
1583111700000|2020-03-02 01:15:00|25484.4|25464.4|25489.4|25469.4|25498.7|25478.7|25468.1|25448.1|8
1583112000000|2020-03-02 01:20:00|25488.7|25468.7|25493.1|25473.1|25515.6|25495.6|25488.7|25468.7|8
1583112300000|2020-03-02 01:25:00|25491.7|25471.7|25515.6|25495.6|25515.6|25495.6|25483.1|25463.1|6
1583112600000|2020-03-02 01:30:00|25518.7|25498.7|25631.2|25611.2|25642.4|25622.4|25515.6|25495.6|11
1583112900000|2020-03-02 01:35:00|25633.1|25613.1|25609.6|25589.6|25656|25636|25596|25576|26
1583113200000|2020-03-02 01:40:00|25610.3|25590.3|25625.3|25605.3|25642.8|25622.8|25590.3|25570.3|9
1583113500000|2020-03-02 01:45:00|25630.3|25610.3|25599.6|25579.6|25662.6|25642.6|25599.6|25579.6|0
1583113800000|2020-03-02 01:50:00|25602.1|25582.1|25604.6|25584.6|25622.1|25602.1|25592.1|25572.1|0
1583114100000|2020-03-02 01:55:00|25602.1|25582.1|25579.6|25559.6|25604.6|25584.6|25574.6|25554.6|0
1583114400000|2020-03-02 02:00:00|25580.3|25560.3|25603.9|25583.9|25608.9|25588.9|25568.9|25548.9|0
1583114700000|2020-03-02 02:05:00|25606.4|25586.4|25633.9|25613.9|25643.9|25623.9|25603.9|25583.9|0
1583115000000|2020-03-02 02:10:00|25634.6|25614.6|25643.9|25623.9|25653.9|25633.9|25633.9|25613.9|0
1583115300000|2020-03-02 02:15:00|25643.2|25623.2|25666.2|25646.2|25666.2|25646.2|25638.9|25618.9|0
1583115600000|2020-03-02 02:20:00|25665.5|25645.5|25676|25656|25685.3|25665.3|25655.1|25635.1|8
1583115900000|2020-03-02 02:25:00|25673.5|25653.5|25654.6|25634.6|25676|25656|25654.6|25634.6|0
1583116200000|2020-03-02 02:30:00|25653.9|25633.9|25710.3|25690.3|25710.3|25690.3|25642.8|25622.8|0
1583116500000|2020-03-02 02:35:00|25705.3|25685.3|25745.3|25725.3|25758.2|25738.2|25695.3|25675.3|0
1583116800000|2020-03-02 02:40:00|25743.9|25723.9|25731.4|25711.4|25749.6|25729.6|25728.9|25708.9|12
1583117100000|2020-03-02 02:45:00|25732.1|25712.1|25768.9|25748.9|25768.9|25748.9|25732.1|25712.1|0
1583117400000|2020-03-02 02:50:00|25765.7|25745.7|25783.9|25763.9|25783.9|25763.9|25748.2|25728.2|12
1583117700000|2020-03-02 02:55:00|25782.5|25762.5|25763.2|25743.2|25783.2|25763.2|25753.2|25733.2|13
1583118000000|2020-03-02 03:00:00|25765.7|25745.7|25758.9|25738.9|25783.2|25763.2|25738.9|25718.9|0
1583118300000|2020-03-02 03:05:00|25759.6|25739.6|25791.2|25771.2|25803.9|25783.9|25753.9|25733.9|4
1583118600000|2020-03-02 03:10:00|25789.4|25769.4|25725|25705|25796.9|25776.9|25721.8|25701.8|17
1583118900000|2020-03-02 03:15:00|25724.3|25704.3|25742.5|25722.5|25742.5|25722.5|25724.3|25704.3|0
1583119200000|2020-03-02 03:20:00|25744.3|25724.3|25751.8|25731.8|25759.3|25739.3|25736.8|25716.8|0
1583119500000|2020-03-02 03:25:00|25754.3|25734.3|25753.9|25733.9|25772.5|25752.5|25752.5|25732.5|0
1583119800000|2020-03-02 03:30:00|25756.4|25736.4|25743.2|25723.2|25760.7|25740.7|25738.9|25718.9|1
1583120100000|2020-03-02 03:35:00|25738.9|25718.9|25755.7|25735.7|25762.5|25742.5|25738.9|25718.9|10
1583120400000|2020-03-02 03:40:00|25757.5|25737.5|25750|25730|25762.5|25742.5|25747.5|25727.5|0
1583120700000|2020-03-02 03:45:00|25752.5|25732.5|25747.5|25727.5|25754.3|25734.3|25737.5|25717.5|0
1583121000000|2020-03-02 03:50:00|25745|25725|25732.5|25712.5|25752.5|25732.5|25727.5|25707.5|0
1583121300000|2020-03-02 03:55:00|25733.9|25713.9|25732.5|25712.5|25737.5|25717.5|25730|25710|0
1583121600000|2020-03-02 04:00:00|25729.3|25709.3|25722.5|25702.5|25730|25710|25707.5|25687.5|0
1583121900000|2020-03-02 04:05:00|25723.2|25703.2|25730|25710|25735|25715|25723.2|25703.2|0
1583122200000|2020-03-02 04:10:00|25732.5|25712.5|25742.5|25722.5|25742.5|25722.5|25724.3|25704.3|0
1583122500000|2020-03-02 04:15:00|25741.8|25721.8|25742.5|25722.5|25747.5|25727.5|25727.5|25707.5|0
1583122800000|2020-03-02 04:20:00|25743.9|25723.9|25767.5|25747.5|25767.5|25747.5|25742.5|25722.5|0
1583123100000|2020-03-02 04:25:00|25768.2|25748.2|25767.5|25747.5|25777.5|25757.5|25762.5|25742.5|0
1583123400000|2020-03-02 04:30:00|25768.2|25748.2|25762.5|25742.5|25772.5|25752.5|25757.5|25737.5|1
1583123700000|2020-03-02 04:35:00|25758.2|25738.2|25747.5|25727.5|25760|25740|25727.5|25707.5|0
1583124000000|2020-03-02 04:40:00|25746.8|25726.8|25753.2|25733.2|25767.5|25747.5|25742.5|25722.5|0
1583124300000|2020-03-02 04:45:00|25755|25735|25745.4|25725.4|25758.2|25738.2|25737.5|25717.5|0
1583124600000|2020-03-02 04:50:00|25743.6|25723.6|25760|25740|25761.8|25741.8|25741.8|25721.8|7
1583124900000|2020-03-02 04:55:00|25759.3|25739.3|25757.5|25737.5|25762.5|25742.5|25752.5|25732.5|0
1583125200000|2020-03-02 05:00:00|25760|25740|25752.5|25732.5|25761.8|25741.8|25752.5|25732.5|0
1583125500000|2020-03-02 05:05:00|25756.8|25736.8|25747.5|25727.5|25760|25740|25740|25720|0
1583125800000|2020-03-02 05:10:00|25748.2|25728.2|25746.8|25726.8|25751.1|25731.1|25743.8|25723.8|2
1583126100000|2020-03-02 05:15:00|25744.3|25724.3|25737.5|25717.5|25746.8|25726.8|25735|25715|0
1583126400000|2020-03-02 05:20:00|25738.2|25718.2|25750.4|25730.4|25750.4|25730.4|25738.2|25718.2|0
1583126700000|2020-03-02 05:25:00|25746.1|25726.1|25771.1|25751.1|25771.1|25751.1|25746.1|25726.1|10
1583127000000|2020-03-02 05:30:00|25769.8|25749.8|25771.4|25751.4|25776.1|25756.1|25746.1|25726.1|6
1583127300000|2020-03-02 05:35:00|25769.5|25749.5|25803.6|25783.6|25803.6|25783.6|25754.1|25734.1|1
1583127600000|2020-03-02 05:40:00|25801.1|25781.1|25785.4|25765.4|25822.9|25802.9|25784.7|25764.7|0
1583127900000|2020-03-02 05:45:00|25782.9|25762.9|25795.4|25775.4|25797.9|25777.9|25775.4|25755.4|0
1583128200000|2020-03-02 05:50:00|25792.9|25772.9|25799.3|25779.3|25815.4|25795.4|25790.4|25770.4|0
1583128500000|2020-03-02 05:55:00|25801.1|25781.1|25816.8|25796.8|25821.1|25801.1|25796.8|25776.8|0
1583128800000|2020-03-02 06:00:00|25816.1|25796.1|25801.1|25781.1|25816.1|25796.1|25789.3|25769.3|0
1583129100000|2020-03-02 06:05:00|25803.6|25783.6|25806.8|25786.8|25816.8|25796.8|25797.9|25777.9|0
1583129400000|2020-03-02 06:10:00|25808.6|25788.6|25811.1|25791.1|25816.8|25796.8|25799.3|25779.3|0
1583129700000|2020-03-02 06:15:00|25810.4|25790.4|25816.1|25796.1|25823.6|25803.6|25806.1|25786.1|0
1583130000000|2020-03-02 06:20:00|25813.6|25793.6|25816.1|25796.1|25816.1|25796.1|25806.8|25786.8|0
1583130300000|2020-03-02 06:25:00|25816.8|25796.8|25808.6|25788.6|25821.1|25801.1|25806.1|25786.1|0
1583130600000|2020-03-02 06:30:00|25806.8|25786.8|25801.1|25781.1|25812.5|25792.5|25797.4|25777.4|0
1583130900000|2020-03-02 06:35:00|25800.4|25780.4|25801.1|25781.1|25806.1|25786.1|25791.8|25771.8|0
1583131200000|2020-03-02 06:40:00|25803.6|25783.6|25781.1|25761.1|25806.1|25786.1|25776.1|25756.1|0
1583131500000|2020-03-02 06:45:00|25776.1|25756.1|25771.1|25751.1|25781.1|25761.1|25766.1|25746.1|0
1583131800000|2020-03-02 06:50:00|25766.1|25746.1|25771.1|25751.1|25786.1|25766.1|25766.1|25746.1|0
1583132100000|2020-03-02 06:55:00|25770.4|25750.4|25774.3|25754.3|25781.1|25761.1|25761.1|25741.1|0
1583132400000|2020-03-02 07:00:00|25772.4|25752.4|25798.6|25778.6|25806.8|25786.8|25771.1|25751.1|0
1583132700000|2020-03-02 07:05:00|25796.1|25776.1|25789.3|25769.3|25796.1|25776.1|25763.6|25743.6|0
1583133000000|2020-03-02 07:10:00|25791.8|25771.8|25798.3|25778.3|25802.6|25782.6|25785.8|25765.8|33
1583133300000|2020-03-02 07:15:00|25795.8|25775.8|25795.8|25775.8|25805.8|25785.8|25785.8|25765.8|0
1583133600000|2020-03-02 07:20:00|25796.5|25776.5|25790.1|25770.1|25809|25789|25780.8|25760.8|0
1583133900000|2020-03-02 07:25:00|25795.1|25775.1|25790.1|25770.1|25800.1|25780.1|25790.1|25770.1|0
1583134200000|2020-03-02 07:30:00|25795.1|25775.1|25775.1|25755.1|25795.1|25775.1|25770.1|25750.1|0
1583134500000|2020-03-02 07:35:00|25777.6|25757.6|25797.6|25777.6|25800.1|25780.1|25775.1|25755.1|0
1583134800000|2020-03-02 07:40:00|25798.3|25778.3|25797.6|25777.6|25800.1|25780.1|25780.1|25760.1|0
1583135100000|2020-03-02 07:45:00|25798.3|25778.3|25835.1|25815.1|25840.1|25820.1|25798.3|25778.3|0
1583135400000|2020-03-02 07:50:00|25834.5|25814.5|25820.1|25800.1|25860.1|25840.1|25818.3|25798.3|0
1583135700000|2020-03-02 07:55:00|25825.1|25805.1|25782.6|25762.6|25825.1|25805.1|25780.1|25760.1|0
1583136000000|2020-03-02 08:00:00|25785.1|25765.1|25916.5|25896.5|25921.5|25901.5|25780.1|25760.1|3
1583136300000|2020-03-02 08:05:00|25921.5|25901.5|26026.9|26006.9|26044.4|26024.4|25905.8|25885.8|2
1583136600000|2020-03-02 08:10:00|26024.4|26004.4|25985.1|25965.1|26034.4|26014.4|25965.8|25945.8|3
1583136900000|2020-03-02 08:15:00|25983.3|25963.3|25921.9|25901.9|25985.8|25965.8|25919.4|25899.4|2
1583137200000|2020-03-02 08:20:00|25921.3|25901.3|25859.4|25839.4|25927.6|25907.6|25859.4|25839.4|0
1583137500000|2020-03-02 08:25:00|25860.1|25840.1|25864.4|25844.4|25879.4|25859.4|25859.4|25839.4|0
1583137800000|2020-03-02 08:30:00|25865.1|25845.1|25895.1|25875.1|25899.4|25879.4|25864.4|25844.4|0
1583138100000|2020-03-02 08:35:00|25896.9|25876.9|25890.6|25870.6|25919.4|25899.4|25878.1|25858.1|2
1583138400000|2020-03-02 08:40:00|25888.8|25868.8|25872.4|25852.4|25899.9|25879.9|25863.1|25843.1|0
1583138700000|2020-03-02 08:45:00|25870.6|25850.6|25868.1|25848.1|25874.9|25854.9|25862.4|25842.4|3
1583139000000|2020-03-02 08:50:00|25868.7|25848.7|25866.9|25846.9|25878.1|25858.1|25855.6|25835.6|0
1583139300000|2020-03-02 08:55:00|25863.7|25843.7|25863.7|25843.7|25883.7|25863.7|25858.7|25838.7|0
1583139600000|2020-03-02 09:00:00|25862.4|25842.4|25828.7|25808.7|25868.7|25848.7|25823.7|25803.7|0
1583139900000|2020-03-02 09:05:00|25829.4|25809.4|25797.4|25777.4|25837.4|25817.4|25793.7|25773.7|2
1583140200000|2020-03-02 09:10:00|25793.7|25773.7|25798.7|25778.7|25808.7|25788.7|25791.2|25771.2|0
1583140500000|2020-03-02 09:15:00|25798.1|25778.1|25798.7|25778.7|25798.7|25778.7|25783.7|25763.7|0
1583140800000|2020-03-02 09:20:00|25799.4|25779.4|25828.7|25808.7|25833.7|25813.7|25798.7|25778.7|0
1583141100000|2020-03-02 09:25:00|25828.1|25808.1|25798.1|25778.1|25856.2|25836.2|25788.1|25768.1|1
1583141400000|2020-03-02 09:30:00|25797.4|25777.4|25750.5|25730.5|25808.1|25788.1|25748.1|25728.1|0
1583141700000|2020-03-02 09:35:00|25753|25733|25763|25743|25770.5|25750.5|25743|25723|0
1583142000000|2020-03-02 09:40:00|25762.4|25742.4|25728|25708|25769.9|25749.9|25728|25708|0
1583142300000|2020-03-02 09:45:00|25729.9|25709.9|25776.2|25756.2|25790.5|25770.5|25728|25708|0
1583142600000|2020-03-02 09:50:00|25778|25758|25758|25738|25778|25758|25753|25733|0
1583142900000|2020-03-02 09:55:00|25761.7|25741.7|25788|25768|25790.5|25770.5|25753|25733|0
1583143200000|2020-03-02 10:00:00|25793|25773|25763|25743|25793|25773|25758|25738|0
1583143500000|2020-03-02 10:05:00|25760.5|25740.5|25770.5|25750.5|25775.5|25755.5|25760.5|25740.5|0
1583143800000|2020-03-02 10:10:00|25768|25748|25758|25738|25773|25753|25753|25733|0
1583144100000|2020-03-02 10:15:00|25755.5|25735.5|25783|25763|25793|25773|25753|25733|0
1583144400000|2020-03-02 10:20:00|25780.5|25760.5|25773|25753|25783|25763|25768|25748|0
1583144700000|2020-03-02 10:25:00|25772.4|25752.4|25773|25753|25785.5|25765.5|25768|25748|0
1583145000000|2020-03-02 10:30:00|25773.7|25753.7|25803|25783|25808.7|25788.7|25758|25738|0
1583145300000|2020-03-02 10:35:00|25798.7|25778.7|25783|25763|25798.7|25778.7|25778|25758|0
1583145600000|2020-03-02 10:40:00|25780.5|25760.5|25763|25743|25782.3|25762.3|25758|25738|0
1583145900000|2020-03-02 10:45:00|25764.4|25744.4|25758|25738|25793|25773|25753|25733|0
1583146200000|2020-03-02 10:50:00|25758.7|25738.7|25755.5|25735.5|25763|25743|25741.2|25721.2|0
1583146500000|2020-03-02 10:55:00|25753|25733|25733|25713|25753|25733|25733|25713|0
1583146800000|2020-03-02 11:00:00|25732.3|25712.3|25693|25673|25738|25718|25688|25668|0
1583147100000|2020-03-02 11:05:00|25688|25668|25674.8|25654.8|25693|25673|25662.3|25642.3|2
1583147400000|2020-03-02 11:10:00|25672.3|25652.3|25682.3|25662.3|25692.3|25672.3|25662.3|25642.3|0
1583147700000|2020-03-02 11:15:00|25684.2|25664.2|25717.3|25697.3|25718|25698|25679.8|25659.8|0
1583148000000|2020-03-02 11:20:00|25718|25698|25724.8|25704.8|25727.3|25707.3|25707.3|25687.3|0
1583148300000|2020-03-02 11:25:00|25724.2|25704.2|25707.3|25687.3|25731|25711|25707.3|25687.3|0
1583148600000|2020-03-02 11:30:00|25706.7|25686.7|25707.3|25687.3|25719.8|25699.8|25702.3|25682.3|0
1583148900000|2020-03-02 11:35:00|25709.8|25689.8|25732.3|25712.3|25737.3|25717.3|25704.8|25684.8|0
1583149200000|2020-03-02 11:40:00|25729.8|25709.8|25697.3|25677.3|25737.3|25717.3|25697.3|25677.3|0
1583149500000|2020-03-02 11:45:00|25698|25678|25722.3|25702.3|25727.3|25707.3|25695.5|25675.5|0
1583149800000|2020-03-02 11:50:00|25727.3|25707.3|25699.8|25679.8|25732.3|25712.3|25699.8|25679.8|0
1583150100000|2020-03-02 11:55:00|25697.3|25677.3|25657.3|25637.3|25697.3|25677.3|25647.3|25627.3|0
1583150400000|2020-03-02 12:00:00|25654.8|25634.8|25702.3|25682.3|25702.3|25682.3|25652.3|25632.3|0
1583150700000|2020-03-02 12:05:00|25699.8|25679.8|25717.3|25697.3|25732.3|25712.3|25684.8|25664.8|0
1583151000000|2020-03-02 12:10:00|25714.8|25694.8|25683|25663|25714.8|25694.8|25673|25653|2
1583151300000|2020-03-02 12:15:00|25685.5|25665.5|25685.5|25665.5|25703|25683|25683|25663|0
1583151600000|2020-03-02 12:20:00|25686.1|25666.1|25688|25668|25698|25678|25680.5|25660.5|0
1583151900000|2020-03-02 12:25:00|25690.5|25670.5|25710.5|25690.5|25723|25703|25683|25663|0
1583152200000|2020-03-02 12:30:00|25713|25693|25683.6|25663.6|25718|25698|25670.5|25650.5|8
1583152500000|2020-03-02 12:35:00|25686.1|25666.1|25683.6|25663.6|25703|25683|25673.6|25653.6|0
1583152800000|2020-03-02 12:40:00|25684.3|25664.3|25673.6|25653.6|25699.3|25679.3|25668.6|25648.6|1
1583153100000|2020-03-02 12:45:00|25674.3|25654.3|25703.6|25683.6|25706.8|25686.8|25674.3|25654.3|0
1583153400000|2020-03-02 12:50:00|25701.1|25681.1|25703.6|25683.6|25713.6|25693.6|25701.1|25681.1|0
1583153700000|2020-03-02 12:55:00|25706.1|25686.1|25728|25708|25754.3|25734.3|25698.6|25678.6|1
1583154000000|2020-03-02 13:00:00|25730.5|25710.5|25710|25690|25730.5|25710.5|25698|25678|2
1583154300000|2020-03-02 13:05:00|25711.8|25691.8|25716.8|25696.8|25721.8|25701.8|25704.3|25684.3|0
1583154600000|2020-03-02 13:10:00|25711.1|25691.1|25749.3|25729.3|25749.3|25729.3|25681.1|25661.1|4
1583154900000|2020-03-02 13:15:00|25750|25730|25776.6|25756.6|25779.3|25759.3|25749.3|25729.3|7
1583155200000|2020-03-02 13:20:00|25772.3|25752.3|25707.3|25687.3|25778|25758|25707.3|25687.3|6
1583155500000|2020-03-02 13:25:00|25706.6|25686.6|25740.4|25720.4|25742.9|25722.9|25694.8|25674.8|3
1583155800000|2020-03-02 13:30:00|25737.9|25717.9|25697.9|25677.9|25737.9|25717.9|25692.3|25672.3|0
1583156100000|2020-03-02 13:35:00|25700.4|25680.4|25697.9|25677.9|25713.6|25693.6|25692.9|25672.9|2
1583156400000|2020-03-02 13:40:00|25695.4|25675.4|25649.8|25629.8|25711.1|25691.1|25645.9|25625.9|0
1583156700000|2020-03-02 13:45:00|25647.9|25627.9|25662.9|25642.9|25662.9|25642.9|25632.9|25612.9|0
1583157000000|2020-03-02 13:50:00|25657.9|25637.9|25652.9|25632.9|25673.6|25653.6|25652.9|25632.9|0
1583157300000|2020-03-02 13:55:00|25647.9|25627.9|25672.9|25652.9|25677.9|25657.9|25647.9|25627.9|0
1583157600000|2020-03-02 14:00:00|25677.9|25657.9|25652.3|25632.3|25695.4|25675.4|25642.9|25622.9|1
1583157900000|2020-03-02 14:05:00|25647.9|25627.9|25629.8|25609.8|25662.9|25642.9|25617.9|25597.9|1
1583158200000|2020-03-02 14:10:00|25630.4|25610.4|25627.9|25607.9|25632.9|25612.9|25602.9|25582.9|1
1583158500000|2020-03-02 14:15:00|25626.1|25606.1|25617.9|25597.9|25626.1|25606.1|25602.9|25582.9|2
1583158800000|2020-03-02 14:20:00|25622.9|25602.9|25632.9|25612.9|25632.9|25612.9|25617.9|25597.9|0
1583159100000|2020-03-02 14:25:00|25627.9|25607.9|25740.4|25720.4|25742.3|25722.3|25627.9|25607.9|3
1583159400000|2020-03-02 14:30:00|25739.1|25719.1|25694.1|25674.1|25742.2|25722.2|25676.6|25656.6|5
1583159700000|2020-03-02 14:35:00|25692.2|25672.2|25646.6|25626.6|25701.6|25681.6|25646.6|25626.6|0
1583160000000|2020-03-02 14:40:00|25649.7|25629.7|25656.6|25636.6|25676.6|25656.6|25646.6|25626.6|0
1583160300000|2020-03-02 14:45:00|25652.9|25632.9|25681.6|25661.6|25686.6|25666.6|25651.6|25631.6|0
1583160600000|2020-03-02 14:50:00|25676.6|25656.6|25744.1|25724.1|25746.6|25726.6|25676.6|25656.6|0
1583160900000|2020-03-02 14:55:00|25741.6|25721.6|25722.9|25702.9|25751.6|25731.6|25702.9|25682.9|1
1583161200000|2020-03-02 15:00:00|25724.2|25704.2|25762.9|25742.9|25772.9|25752.9|25712.9|25692.9|0
1583161500000|2020-03-02 15:05:00|25757.9|25737.9|25737.9|25717.9|25767.9|25747.9|25725.4|25705.4|0
1583161800000|2020-03-02 15:10:00|25742.9|25722.9|25760.4|25740.4|25760.4|25740.4|25731.7|25711.7|0
1583162100000|2020-03-02 15:15:00|25762.9|25742.9|25742.9|25722.9|25762.9|25742.9|25732.9|25712.9|0
1583162400000|2020-03-02 15:20:00|25743.6|25723.6|25722.9|25702.9|25747.9|25727.9|25707.9|25687.9|0
1583162700000|2020-03-02 15:25:00|25723.6|25703.6|25762.9|25742.9|25763.6|25743.6|25723.6|25703.6|0
1583163000000|2020-03-02 15:30:00|25763.6|25743.6|25707.2|25687.2|25767.9|25747.9|25707.2|25687.2|2
1583163300000|2020-03-02 15:35:00|25710.9|25690.9|25727.2|25707.2|25737.2|25717.2|25702.2|25682.2|0
1583163600000|2020-03-02 15:40:00|25727.9|25707.9|25704.7|25684.7|25729.7|25709.7|25687.2|25667.2|0
1583163900000|2020-03-02 15:45:00|25706.5|25686.5|25722.9|25702.9|25725.4|25705.4|25690.9|25670.9|0
1583164200000|2020-03-02 15:50:00|25725.4|25705.4|25792.2|25772.2|25802.9|25782.9|25722.9|25702.9|5
1583164500000|2020-03-02 15:55:00|25792.9|25772.9|25757.2|25737.2|25812.9|25792.9|25752.2|25732.2|8
1583164800000|2020-03-02 16:00:00|25752.2|25732.2|25722.2|25702.2|25757.2|25737.2|25717.2|25697.2|1
1583165100000|2020-03-02 16:05:00|25721.5|25701.5|25717.2|25697.2|25722.2|25702.2|25707.2|25687.2|0
1583165400000|2020-03-02 16:10:00|25717.9|25697.9|25795.4|25775.4|25798.5|25778.5|25709.7|25689.7|10
1583165700000|2020-03-02 16:15:00|25793.5|25773.5|25782.9|25762.9|25861|25841|25779.7|25759.7|3
1583166000000|2020-03-02 16:20:00|25780.4|25760.4|25782.9|25762.9|25802.9|25782.9|25772.9|25752.9|0
1583166300000|2020-03-02 16:25:00|25787.2|25767.2|25772.9|25752.9|25807.9|25787.9|25772.9|25752.9|0
1583166600000|2020-03-02 16:30:00|25777.9|25757.9|25779.2|25759.2|25797.9|25777.9|25772.2|25752.2|0
1583166900000|2020-03-02 16:35:00|25777.9|25757.9|25812.9|25792.9|25821|25801|25777.9|25757.9|4
1583167200000|2020-03-02 16:40:00|25813.5|25793.5|25837.9|25817.9|25842.9|25822.9|25782.2|25762.2|15
1583167500000|2020-03-02 16:45:00|25838.5|25818.5|25867.9|25847.9|25867.9|25847.9|25826|25806|19
1583167800000|2020-03-02 16:50:00|25866|25846|25907.2|25887.2|25912.2|25892.2|25851.7|25831.7|6
1583168100000|2020-03-02 16:55:00|25911.5|25891.5|25888.5|25868.5|25920.9|25900.9|25877.9|25857.9|15
1583168400000|2020-03-02 17:00:00|25893.5|25873.5|25876|25856|25906|25886|25876|25856|0
1583168700000|2020-03-02 17:05:00|25878.5|25858.5|25854.2|25834.2|25883.5|25863.5|25854.2|25834.2|32
1583169000000|2020-03-02 17:10:00|25855.5|25835.5|25859.2|25839.2|25864.2|25844.2|25837.8|25817.8|11
1583169300000|2020-03-02 17:15:00|25854.8|25834.8|25854.2|25834.2|25854.8|25834.8|25843.5|25823.5|39
1583169600000|2020-03-02 17:20:00|25849.8|25829.8|25859.2|25839.2|25859.2|25839.2|25839.2|25819.2|4
1583169900000|2020-03-02 17:25:00|25864.2|25844.2|25907.8|25887.8|25918.5|25898.5|25864.2|25844.2|25
1583170200000|2020-03-02 17:30:00|25907.2|25887.2|25902.8|25882.8|25916.7|25896.7|25897.8|25877.8|12
1583170500000|2020-03-02 17:35:00|25905.3|25885.3|25922.8|25902.8|25936|25916|25905.3|25885.3|34
1583170800000|2020-03-02 17:40:00|25925.3|25905.3|25928.5|25908.5|25948.5|25928.5|25923.5|25903.5|45
1583171100000|2020-03-02 17:45:00|25933.5|25913.5|25929.8|25909.8|25938.5|25918.5|25897.2|25877.2|1
1583171400000|2020-03-02 17:50:00|25930.5|25910.5|25956.7|25936.7|25956.7|25936.7|25929.8|25909.8|3
1583171700000|2020-03-02 17:55:00|25954.8|25934.8|25974.8|25954.8|25984.8|25964.8|25932.3|25912.3|27
1583172000000|2020-03-02 18:00:00|25979.8|25959.8|25971.7|25951.7|25989.8|25969.8|25964.2|25944.2|6
1583172300000|2020-03-02 18:05:00|25969.2|25949.2|25969.2|25949.2|25979.2|25959.2|25964.2|25944.2|0
1583172600000|2020-03-02 18:10:00|25964.2|25944.2|25979.2|25959.2|25979.2|25959.2|25964.2|25944.2|0
1583172900000|2020-03-02 18:15:00|25978.5|25958.5|25964.2|25944.2|25979.2|25959.2|25961|25941|4
1583173200000|2020-03-02 18:20:00|25966.7|25946.7|25974.1|25954.1|25974.1|25954.1|25954.2|25934.2|0
1583173500000|2020-03-02 18:25:00|25969.1|25949.1|25964.1|25944.1|25974.1|25954.1|25964.1|25944.1|1
1583173800000|2020-03-02 18:30:00|25969.1|25949.1|25964.1|25944.1|25969.1|25949.1|25959.1|25939.1|0
1583174100000|2020-03-02 18:35:00|25969.1|25949.1|25972.3|25952.3|25972.3|25952.3|25964.1|25944.1|0
1583174400000|2020-03-02 18:40:00|25974.1|25954.1|25974.1|25954.1|25984.1|25964.1|25969.1|25949.1|0
1583174700000|2020-03-02 18:45:00|25979.1|25959.1|25974.1|25954.1|25979.1|25959.1|25966.6|25946.6|0
1583175000000|2020-03-02 18:50:00|25973.5|25953.5|25959.1|25939.1|25974.1|25954.1|25959.1|25939.1|0
1583175300000|2020-03-02 18:55:00|25961.6|25941.6|25994.1|25974.1|25994.1|25974.1|25961|25941|0
1583175600000|2020-03-02 19:00:00|25999.1|25979.1|26004.1|25984.1|26021.6|26001.6|25996.6|25976.6|0
1583175900000|2020-03-02 19:05:00|26002.8|25982.8|26011.6|25991.6|26011.6|25991.6|25999.1|25979.1|0
1583176200000|2020-03-02 19:10:00|26009.8|25989.8|26009.1|25989.1|26014.1|25994.1|26009.1|25989.1|0
1583176500000|2020-03-02 19:15:00|26014.1|25994.1|26014.1|25994.1|26014.1|25994.1|26009.1|25989.1|0
1583176800000|2020-03-02 19:20:00|26018.5|25998.5|26019.1|25999.1|26024.1|26004.1|26018.5|25998.5|0
1583177100000|2020-03-02 19:25:00|26018.5|25998.5|26024.1|26004.1|26031|26011|26014.1|25994.1|1
1583177400000|2020-03-02 19:30:00|26026.6|26006.6|26033.5|26013.5|26034.1|26014.1|26024.1|26004.1|0
1583177700000|2020-03-02 19:35:00|26031.6|26011.6|26034.8|26014.8|26034.8|26014.8|26030.9|26010.9|10
1583178000000|2020-03-02 19:40:00|26034.1|26014.1|26019.1|25999.1|26039.1|26019.1|26019.1|25999.1|0
1583178300000|2020-03-02 19:45:00|26014.1|25994.1|26014.1|25994.1|26019.1|25999.1|26006.6|25986.6|0
1583178600000|2020-03-02 19:50:00|26019.1|25999.1|26019.1|25999.1|26019.1|25999.1|26014.1|25994.1|0
1583178900000|2020-03-02 19:55:00|26014.1|25994.1|26024.1|26004.1|26029.1|26009.1|26014.1|25994.1|0
1583179200000|2020-03-02 20:00:00|26021.6|26001.6|26034.1|26014.1|26039.1|26019.1|26021.6|26001.6|0
1583179500000|2020-03-02 20:05:00|26030.4|26010.4|26029.1|26009.1|26030.4|26010.4|26029.1|26009.1|0
1583179800000|2020-03-02 20:10:00|26028.4|26008.4|26034.1|26014.1|26039.1|26019.1|26024.1|26004.1|0
1583180100000|2020-03-02 20:15:00|26033.4|26013.4|26039.8|26019.8|26044.1|26024.1|26029.1|26009.1|2
1583180400000|2020-03-02 20:20:00|26042.9|26022.9|26094.1|26074.1|26094.1|26074.1|26042.3|26022.3|1
1583180700000|2020-03-02 20:25:00|26099.8|26079.8|26074.1|26054.1|26099.8|26079.8|26074.1|26054.1|0
1583181000000|2020-03-02 20:30:00|26076.6|26056.6|26074.1|26054.1|26079.1|26059.1|26071.6|26051.6|0
1583181300000|2020-03-02 20:35:00|26076.6|26056.6|26084.1|26064.1|26084.1|26064.1|26074.1|26054.1|0
1583181600000|2020-03-02 20:40:00|26083.4|26063.4|26068.4|26048.4|26084.1|26064.1|26068.4|26048.4|0
1583181900000|2020-03-02 20:45:00|26072.1|26052.1|26108.4|26088.4|26118.4|26098.4|26068.4|26048.4|0
1583182200000|2020-03-02 20:50:00|26106.6|26086.6|26138.4|26118.4|26138.4|26118.4|26103.4|26083.4|0
1583182500000|2020-03-02 20:55:00|26139.7|26119.7|26143.4|26123.4|26145.9|26125.9|26120.9|26100.9|4
1583182800000|2020-03-02 21:00:00|26141.6|26121.6|26133.4|26113.4|26155.9|26135.9|26133.4|26113.4|0
1583183100000|2020-03-02 21:05:00|26132.1|26112.1|26093.4|26073.4|26132.1|26112.1|26088.4|26068.4|1
1583183400000|2020-03-02 21:10:00|26090.9|26070.9|26088.4|26068.4|26094.7|26074.7|26083.4|26063.4|0
1583183700000|2020-03-02 21:15:00|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|26083.4|26063.4|0
1583184000000|2020-03-02 21:20:00|26078.4|26058.4|26078.4|26058.4|26083.4|26063.4|26078.4|26058.4|2
1583184300000|2020-03-02 21:25:00|26076.6|26056.6|26078.4|26058.4|26078.4|26058.4|26068.4|26048.4|0
1583184600000|2020-03-02 21:30:00|26073.4|26053.4|26098.4|26078.4|26098.4|26078.4|26073.4|26053.4|0
1583184900000|2020-03-02 21:35:00|26095.9|26075.9|26095.2|26075.2|26095.9|26075.9|26092.7|26072.7|0
1583185200000|2020-03-02 21:40:00|26097.7|26077.7|26093.4|26073.4|26097.7|26077.7|26088.4|26068.4|0
1583185500000|2020-03-02 21:45:00|26094.1|26074.1|26103.4|26083.4|26103.4|26083.4|26094.1|26074.1|0
1583185800000|2020-03-02 21:50:00|26104.1|26084.1|26090.9|26070.9|26108.4|26088.4|26090.9|26070.9|7
1583186100000|2020-03-02 21:55:00|26091.5|26071.5|26089|26069|26093.4|26073.4|26084.7|26064.7|0
1583190000000|2020-03-02 23:00:00|26094.5|26074.5|26133.4|26113.4|26171.5|26151.5|26094.5|26074.5|1
1583190300000|2020-03-02 23:05:00|26130.9|26110.9|26113.4|26093.4|26130.9|26110.9|26103.4|26083.4|0
1583190600000|2020-03-02 23:10:00|26118.4|26098.4|26107.7|26087.7|26118.4|26098.4|26103.4|26083.4|0
1583190900000|2020-03-02 23:15:00|26107|26087|26108.3|26088.3|26110.8|26090.8|26098.3|26078.3|0
1583191200000|2020-03-02 23:20:00|26105.8|26085.8|26103.3|26083.3|26108.3|26088.3|26095.8|26075.8|0
1583191500000|2020-03-02 23:25:00|26107.7|26087.7|26109|26089|26109.7|26089.7|26099|26079|0
1583191800000|2020-03-02 23:30:00|26109.7|26089.7|26104|26084|26111.5|26091.5|26104|26084|0
1583192100000|2020-03-02 23:35:00|26106.5|26086.5|26096.5|26076.5|26106.5|26086.5|26094|26074|1
1583192400000|2020-03-02 23:40:00|26099|26079|26109|26089|26114|26094|26099|26079|0
1583192700000|2020-03-02 23:45:00|26111.5|26091.5|26119|26099|26121.5|26101.5|26109|26089|0
1583193000000|2020-03-02 23:50:00|26123.3|26103.3|26165.8|26145.8|26171.5|26151.5|26119|26099|0
1583193300000|2020-03-02 23:55:00|26169|26149|26159|26139|26169|26149|26149|26129|0
1583193600000|2020-03-03 00:00:00|26161.5|26141.5|26161.5|26141.5|26171.5|26151.5|26139|26119|1
1583193900000|2020-03-03 00:05:00|26164|26144|26170.8|26150.8|26170.8|26150.8|26151.5|26131.5|2
1583194200000|2020-03-03 00:10:00|26175.8|26155.8|26164|26144|26179|26159|26160.8|26140.8|0
1583194500000|2020-03-03 00:15:00|26163.3|26143.3|26134|26114|26164|26144|26134|26114|0
1583194800000|2020-03-03 00:20:00|26133.3|26113.3|26134|26114|26134|26114|26114|26094|3
1583195100000|2020-03-03 00:25:00|26130.3|26110.3|26119|26099|26140.3|26120.3|26119|26099|0
1583195400000|2020-03-03 00:30:00|26124|26104|26116.5|26096.5|26124|26104|26116.5|26096.5|0
1583195700000|2020-03-03 00:35:00|26117.1|26097.1|26129|26109|26129|26109|26114|26094|0
1583196000000|2020-03-03 00:40:00|26128.3|26108.3|26114|26094|26129|26109|26114|26094|0
1583196300000|2020-03-03 00:45:00|26115.8|26095.8|26114|26094|26119|26099|26109|26089|0
1583196600000|2020-03-03 00:50:00|26117.6|26097.6|26103.3|26083.3|26123.3|26103.3|26103.3|26083.3|5
1583196900000|2020-03-03 00:55:00|26104|26084|26118.3|26098.3|26133.3|26113.3|26095.1|26075.1|0
1583197200000|2020-03-03 01:00:00|26117.6|26097.6|26108.3|26088.3|26267.6|26247.6|26093.3|26073.3|1
1583197500000|2020-03-03 01:05:00|26113.3|26093.3|26118.3|26098.3|26144|26124|26103.3|26083.3|0
1583197800000|2020-03-03 01:10:00|26113.3|26093.3|26103.3|26083.3|26120.8|26100.8|26098.3|26078.3|0
1583198100000|2020-03-03 01:15:00|26104.6|26084.6|26103.3|26083.3|26118.3|26098.3|26093.3|26073.3|0
1583198400000|2020-03-03 01:20:00|26106.5|26086.5|26128.3|26108.3|26135.8|26115.8|26103.3|26083.3|0
1583198700000|2020-03-03 01:25:00|26129.6|26109.6|26162.6|26142.6|26168.9|26148.9|26129.6|26109.6|0
1583199000000|2020-03-03 01:30:00|26160.8|26140.8|26130.1|26110.1|26168.9|26148.9|26123.3|26103.3|0
1583199300000|2020-03-03 01:35:00|26128.3|26108.3|26113.9|26093.9|26143.3|26123.3|26113.3|26093.3|0
1583199600000|2020-03-03 01:40:00|26113.3|26093.3|26098.3|26078.3|26113.3|26093.3|26093.3|26073.3|0
1583199900000|2020-03-03 01:45:00|26095.8|26075.8|26084.6|26064.6|26103.3|26083.3|26084.6|26064.6|0
1583200200000|2020-03-03 01:50:00|26083.3|26063.3|26078.3|26058.3|26103.3|26083.3|26068.3|26048.3|1
1583200500000|2020-03-03 01:55:00|26073.3|26053.3|26075.8|26055.8|26085.8|26065.8|26063.3|26043.3|6
1583200800000|2020-03-03 02:00:00|26078.3|26058.3|26063.3|26043.3|26088.3|26068.3|26058.3|26038.3|0
1583201100000|2020-03-03 02:05:00|26065.8|26045.8|26068.3|26048.3|26078.3|26058.3|26058.3|26038.3|0
1583201400000|2020-03-03 02:10:00|26068.9|26048.9|26068.3|26048.3|26073.3|26053.3|26053.3|26033.3|0
1583201700000|2020-03-03 02:15:00|26068.9|26048.9|26078.3|26058.3|26093.3|26073.3|26068.3|26048.3|0
1583202000000|2020-03-03 02:20:00|26077.6|26057.6|26065.8|26045.8|26083.3|26063.3|26063.3|26043.3|0
1583202300000|2020-03-03 02:25:00|26068.3|26048.3|26073.3|26053.3|26080.8|26060.8|26063.3|26043.3|0
1583202600000|2020-03-03 02:30:00|26072.6|26052.6|26068.3|26048.3|26075.8|26055.8|26053.3|26033.3|0
1583202900000|2020-03-03 02:35:00|26067.6|26047.6|26068.3|26048.3|26075.8|26055.8|26058.3|26038.3|0
1583203200000|2020-03-03 02:40:00|26068.9|26048.9|26078.3|26058.3|26083.3|26063.3|26058.3|26038.3|0
1583203500000|2020-03-03 02:45:00|26083.3|26063.3|26090.8|26070.8|26098.3|26078.3|26075.1|26055.1|0
1583203800000|2020-03-03 02:50:00|26091.4|26071.4|26068.9|26048.9|26093.3|26073.3|26068.9|26048.9|0
1583204100000|2020-03-03 02:55:00|26071.4|26051.4|26078.9|26058.9|26083.2|26063.2|26065.1|26045.1|0
1583204400000|2020-03-03 03:00:00|26080.7|26060.7|26078.2|26058.2|26088.2|26068.2|26073.2|26053.2|0
1583204700000|2020-03-03 03:05:00|26080.7|26060.7|26083.2|26063.2|26090.7|26070.7|26075.7|26055.7|0
1583205000000|2020-03-03 03:10:00|26080.7|26060.7|26073.9|26053.9|26083.2|26063.2|26070.7|26050.7|0
1583205300000|2020-03-03 03:15:00|26075.7|26055.7|26068.2|26048.2|26080.7|26060.7|26058.2|26038.2|0
1583205600000|2020-03-03 03:20:00|26068.9|26048.9|26088.2|26068.2|26088.2|26068.2|26066.4|26046.4|0
1583205900000|2020-03-03 03:25:00|26087.6|26067.6|26083.2|26063.2|26090.7|26070.7|26081.9|26061.9|0
1583206200000|2020-03-03 03:30:00|26078.2|26058.2|26115.7|26095.7|26120.7|26100.7|26073.2|26053.2|0
1583206500000|2020-03-03 03:35:00|26116.4|26096.4|26108.2|26088.2|26118.2|26098.2|26105.7|26085.7|0
1583206800000|2020-03-03 03:40:00|26110.7|26090.7|26113.2|26093.2|26123.2|26103.2|26110.7|26090.7|0
1583207100000|2020-03-03 03:45:00|26118.2|26098.2|26118.2|26098.2|26118.2|26098.2|26108.2|26088.2|0
1583207400000|2020-03-03 03:50:00|26120.7|26100.7|26110.7|26090.7|26120.7|26100.7|26108.2|26088.2|0
1583207700000|2020-03-03 03:55:00|26110.1|26090.1|26113.2|26093.2|26113.2|26093.2|26103.2|26083.2|0
1583208000000|2020-03-03 04:00:00|26110.7|26090.7|26108.2|26088.2|26115.7|26095.7|26108.2|26088.2|0
1583208300000|2020-03-03 04:05:00|26105.1|26085.1|26103.2|26083.2|26113.2|26093.2|26098.2|26078.2|0
1583208600000|2020-03-03 04:10:00|26108.2|26088.2|26108.2|26088.2|26113.2|26093.2|26103.2|26083.2|0
1583208900000|2020-03-03 04:15:00|26107.6|26087.6|26105.7|26085.7|26108.2|26088.2|26103.2|26083.2|0
1583209200000|2020-03-03 04:20:00|26105.1|26085.1|26093.2|26073.2|26108.2|26088.2|26093.2|26073.2|0
1583209500000|2020-03-03 04:25:00|26090.1|26070.1|26068.9|26048.9|26093.2|26073.2|26068.9|26048.9|0
1583209800000|2020-03-03 04:30:00|26070.7|26050.7|26068.2|26048.2|26078.2|26058.2|26068.2|26048.2|0
1583210100000|2020-03-03 04:35:00|26070.7|26050.7|26088.2|26068.2|26088.2|26068.2|26070.7|26050.7|0
1583210400000|2020-03-03 04:40:00|26083.2|26063.2|26078.2|26058.2|26093.2|26073.2|26078.2|26058.2|0
1583210700000|2020-03-03 04:45:00|26080.7|26060.7|26088.2|26068.2|26088.2|26068.2|26078.2|26058.2|0
1583211000000|2020-03-03 04:50:00|26090.7|26070.7|26085.7|26065.7|26093.2|26073.2|26083.2|26063.2|0
1583211300000|2020-03-03 04:55:00|26085|26065|26088.2|26068.2|26093.2|26073.2|26083.2|26063.2|0
1583211600000|2020-03-03 05:00:00|26087.5|26067.5|26083.2|26063.2|26098.2|26078.2|26083.2|26063.2|0
1583211900000|2020-03-03 05:05:00|26082.5|26062.5|26068.2|26048.2|26083.2|26063.2|26068.2|26048.2|0
1583212200000|2020-03-03 05:10:00|26067.5|26047.5|26073.2|26053.2|26078.2|26058.2|26065.7|26045.7|0
1583212500000|2020-03-03 05:15:00|26072.5|26052.5|26070.7|26050.7|26073.2|26053.2|26063.2|26043.2|1
1583212800000|2020-03-03 05:20:00|26070|26050|26073.2|26053.2|26073.2|26053.2|26063.2|26043.2|1
1583213100000|2020-03-03 05:25:00|26075.7|26055.7|26068.2|26048.2|26078.2|26058.2|26068.2|26048.2|0
1583213400000|2020-03-03 05:30:00|26066.9|26046.9|26045|26025|26066.9|26046.9|26023.2|26003.2|0
1583213700000|2020-03-03 05:35:00|26043.2|26023.2|26025.7|26005.7|26058.2|26038.2|26025.7|26005.7|0
1583214000000|2020-03-03 05:40:00|26023.2|26003.2|26033.2|26013.2|26038.2|26018.2|26008.2|25988.2|0
1583214300000|2020-03-03 05:45:00|26031.9|26011.9|26013.2|25993.2|26033.2|26013.2|26005.7|25985.7|0
1583214600000|2020-03-03 05:50:00|26016.3|25996.3|26033.2|26013.2|26033.2|26013.2|26008.2|25988.2|0
1583214900000|2020-03-03 05:55:00|26033.8|26013.8|26018.2|25998.2|26043.2|26023.2|26010.7|25990.7|0
1583215200000|2020-03-03 06:00:00|26015.7|25995.7|25993.8|25973.8|26020.7|26000.7|25993.8|25973.8|3
1583215500000|2020-03-03 06:05:00|25998.8|25978.8|25983.8|25963.8|25999.5|25979.5|25983.8|25963.8|0
1583215800000|2020-03-03 06:10:00|25986.3|25966.3|25998.8|25978.8|25998.8|25978.8|25973.8|25953.8|1
1583216100000|2020-03-03 06:15:00|25996.3|25976.3|25988.8|25968.8|25996.3|25976.3|25968.8|25948.8|0
1583216400000|2020-03-03 06:20:00|25988.2|25968.2|25998.8|25978.8|26003.8|25983.8|25983.8|25963.8|0
1583216700000|2020-03-03 06:25:00|25998.2|25978.2|26012|25992|26013.8|25993.8|25993.8|25973.8|0
1583217000000|2020-03-03 06:30:00|26013.8|25993.8|25993.8|25973.8|26018.1|25998.1|25993.8|25973.8|11
1583217300000|2020-03-03 06:35:00|25991.3|25971.3|25993.8|25973.8|25995.6|25975.6|25980.6|25960.6|0
1583217600000|2020-03-03 06:40:00|25998.1|25978.1|26001.9|25981.9|26013.8|25993.8|25993.8|25973.8|0
1583217900000|2020-03-03 06:45:00|26003.8|25983.8|25998.8|25978.8|26011.3|25991.3|25993.8|25973.8|0
1583218200000|2020-03-03 06:50:00|25998.1|25978.1|25998.8|25978.8|26003.8|25983.8|25996.3|25976.3|0
1583218500000|2020-03-03 06:55:00|25999.4|25979.4|26028.8|26008.8|26031.9|26011.9|25999.4|25979.4|0
1583218800000|2020-03-03 07:00:00|26033.8|26013.8|26053.8|26033.8|26056.3|26036.3|26033.8|26013.8|0
1583219100000|2020-03-03 07:05:00|26053.1|26033.1|26050.6|26030.6|26053.8|26033.8|26041.3|26021.3|0
1583219400000|2020-03-03 07:10:00|26048.8|26028.8|26058.8|26038.8|26063.8|26043.8|26040.6|26020.6|0
1583219700000|2020-03-03 07:15:00|26056.3|26036.3|26043.8|26023.8|26058.8|26038.8|26043.8|26023.8|0
1583220000000|2020-03-03 07:20:00|26043.1|26023.1|26023.8|26003.8|26043.8|26023.8|26021.3|26001.3|0
1583220300000|2020-03-03 07:25:00|26026.3|26006.3|26023.8|26003.8|26043.8|26023.8|26021.3|26001.3|0
1583220600000|2020-03-03 07:30:00|26021.3|26001.3|26013.1|25993.1|26026.3|26006.3|26008.8|25988.8|0
1583220900000|2020-03-03 07:35:00|26011.3|25991.3|25996.3|25976.3|26015.6|25995.6|25988.8|25968.8|0
1583221200000|2020-03-03 07:40:00|25998.8|25978.8|25995.6|25975.6|26001.3|25981.3|25988.8|25968.8|0
1583221500000|2020-03-03 07:45:00|25993.8|25973.8|25983.8|25963.8|25993.8|25973.8|25983.8|25963.8|0
1583221800000|2020-03-03 07:50:00|25981.3|25961.3|25988.8|25968.8|25995.1|25975.1|25973.8|25953.8|0
1583222100000|2020-03-03 07:55:00|25991.3|25971.3|25996.3|25976.3|26003.8|25983.8|25988.8|25968.8|0
1583222400000|2020-03-03 08:00:00|25993.8|25973.8|25951.9|25931.9|26001.3|25981.3|25951.3|25931.3|0
1583222700000|2020-03-03 08:05:00|25953.8|25933.8|25959.4|25939.4|25963.8|25943.8|25933.8|25913.8|0
1583223000000|2020-03-03 08:10:00|25961.3|25941.3|26008.1|25988.1|26008.1|25988.1|25958.8|25938.8|2
1583223300000|2020-03-03 08:15:00|26012.5|25992.5|25993.1|25973.1|26018.1|25998.1|25983.1|25963.1|0
1583223600000|2020-03-03 08:20:00|25995.6|25975.6|25975.6|25955.6|25999.4|25979.4|25970.6|25950.6|0
1583223900000|2020-03-03 08:25:00|25978.1|25958.1|25978.1|25958.1|25980.6|25960.6|25953.1|25933.1|0
1583224200000|2020-03-03 08:30:00|25980.6|25960.6|26023.1|26003.1|26023.1|26003.1|25973.1|25953.1|0
1583224500000|2020-03-03 08:35:00|26020.6|26000.6|26040.6|26020.6|26048.7|26028.7|26013.1|25993.1|27
1583224800000|2020-03-03 08:40:00|26041.2|26021.2|26033.1|26013.1|26047.4|26027.4|26026.2|26006.2|0
1583225100000|2020-03-03 08:45:00|26028.7|26008.7|26003.1|25983.1|26028.7|26008.7|25993.1|25973.1|0
1583225400000|2020-03-03 08:50:00|26007.4|25987.4|25968.1|25948.1|26013.1|25993.1|25965.6|25945.6|0
1583225700000|2020-03-03 08:55:00|25967.4|25947.4|25965.6|25945.6|25973.1|25953.1|25948.1|25928.1|0
1583226000000|2020-03-03 09:00:00|25968.1|25948.1|25985.6|25965.6|26018.1|25998.1|25950.6|25930.6|0
1583226300000|2020-03-03 09:05:00|25988.1|25968.1|26025.6|26005.6|26028.1|26008.1|25988.1|25968.1|0
1583226600000|2020-03-03 09:10:00|26027.4|26007.4|26058.7|26038.7|26063.1|26043.1|26026.2|26006.2|0
1583226900000|2020-03-03 09:15:00|26064.9|26044.9|26018.1|25998.1|26068.1|26048.1|26006.2|25986.2|0
1583227200000|2020-03-03 09:20:00|26020.6|26000.6|25985.6|25965.6|26023.1|26003.1|25980.6|25960.6|18
1583227500000|2020-03-03 09:25:00|25983.1|25963.1|25973.1|25953.1|25993.1|25973.1|25968.1|25948.1|36
1583227800000|2020-03-03 09:30:00|25972.4|25952.4|25983.1|25963.1|25993.1|25973.1|25968.1|25948.1|0
1583228100000|2020-03-03 09:35:00|25984.9|25964.9|25985.6|25965.6|25992.4|25972.4|25978.1|25958.1|0
1583228400000|2020-03-03 09:40:00|25986.2|25966.2|25997.4|25977.4|25997.4|25977.4|25983.1|25963.1|0
1583228700000|2020-03-03 09:45:00|25996.8|25976.8|26013.1|25993.1|26013.1|25993.1|25988.1|25968.1|65
1583229000000|2020-03-03 09:50:00|26009.4|25989.4|26001.1|25981.1|26018.1|25998.1|25995.6|25975.6|43
1583229300000|2020-03-03 09:55:00|26002.4|25982.4|26001.9|25981.9|26004.9|25984.9|25987.4|25967.4|29
1583229600000|2020-03-03 10:00:00|26001.8|25981.8|25990.6|25970.6|26003.7|25983.7|25988.1|25968.1|0
1583229900000|2020-03-03 10:05:00|25988.1|25968.1|25968|25948|25993.1|25973.1|25963.1|25943.1|0
1583230200000|2020-03-03 10:10:00|25968.7|25948.7|25988|25968|25993|25973|25965.5|25945.5|0
1583230500000|2020-03-03 10:15:00|25988.7|25968.7|25998|25978|25998|25978|25988|25968|0
1583230800000|2020-03-03 10:20:00|25993|25973|26008|25988|26010.5|25990.5|25993|25973|0
1583231100000|2020-03-03 10:25:00|26013|25993|26008|25988|26013|25993|26003|25983|0
1583231400000|2020-03-03 10:30:00|26005.5|25985.5|26003|25983|26013|25993|26000.5|25980.5|0
1583231700000|2020-03-03 10:35:00|26008|25988|26003|25983|26008|25988|25998|25978|0
1583232000000|2020-03-03 10:40:00|26000.5|25980.5|25984.9|25964.9|26003|25983|25982.4|25962.4|0
1583232300000|2020-03-03 10:45:00|25983|25963|25983|25963|25988|25968|25978|25958|0
1583232600000|2020-03-03 10:50:00|25982.4|25962.4|25985.5|25965.5|25985.5|25965.5|25974.9|25954.9|0
1583232900000|2020-03-03 10:55:00|25988|25968|25993|25973|25993|25973|25983|25963|0
1583233200000|2020-03-03 11:00:00|25988|25968|25940.5|25920.5|25993|25973|25938|25918|1
1583233500000|2020-03-03 11:05:00|25941.2|25921.2|25941.7|25921.7|25953|25933|25933|25913|13
1583233800000|2020-03-03 11:10:00|25942.4|25922.4|25921.7|25901.7|25944.2|25924.2|25901.7|25881.7|2
1583234100000|2020-03-03 11:15:00|25922.4|25902.4|25921.7|25901.7|25926.7|25906.7|25916.7|25896.7|0
1583234400000|2020-03-03 11:20:00|25924.2|25904.2|25909.9|25889.9|25926.7|25906.7|25906.7|25886.7|0
1583234700000|2020-03-03 11:25:00|25911.7|25891.7|25894.9|25874.9|25911.7|25891.7|25892.4|25872.4|1
1583235000000|2020-03-03 11:30:00|25897.4|25877.4|25903|25883|25904.9|25884.9|25892.4|25872.4|2
1583235300000|2020-03-03 11:35:00|25900.5|25880.5|25888|25868|25903|25883|25884.9|25864.9|0
1583235600000|2020-03-03 11:40:00|25890.5|25870.5|25893|25873|25895.5|25875.5|25883|25863|0
1583235900000|2020-03-03 11:45:00|25898|25878|25880.4|25860.4|25899.2|25879.2|25877.9|25857.9|9
1583236200000|2020-03-03 11:50:00|25881.1|25861.1|25878.5|25858.5|25889.1|25869.1|25878.5|25858.5|10
1583236500000|2020-03-03 11:55:00|25879.1|25859.1|25885.3|25865.3|25892.8|25872.8|25879.1|25859.1|2
1583236800000|2020-03-03 12:00:00|25886|25866|25883.5|25863.5|25897.8|25877.8|25883.5|25863.5|1
1583237100000|2020-03-03 12:05:00|25886|25866|25878.5|25858.5|25887.8|25867.8|25871|25851|0
1583237400000|2020-03-03 12:10:00|25876|25856|25867.8|25847.8|25882.2|25862.2|25867.8|25847.8|11
1583237700000|2020-03-03 12:15:00|25868.5|25848.5|25880.3|25860.3|25891|25871|25864.8|25844.8|0
1583238000000|2020-03-03 12:20:00|25877.8|25857.8|25856|25836|25878.5|25858.5|25854.1|25834.1|3
1583238300000|2020-03-03 12:25:00|25854.1|25834.1|25832.8|25812.8|25858.5|25838.5|25817.8|25797.8|6
1583238600000|2020-03-03 12:30:00|25837.2|25817.2|25826|25806|25847.8|25827.8|25818.5|25798.5|3
1583238900000|2020-03-03 12:35:00|25828.5|25808.5|25763.5|25743.5|25828.5|25808.5|25746|25726|6
1583239200000|2020-03-03 12:40:00|25761.6|25741.6|25762.8|25742.8|25767.8|25747.8|25742.8|25722.8|1
1583239500000|2020-03-03 12:45:00|25761.5|25741.5|25760.9|25740.9|25765.9|25745.9|25740.9|25720.9|22
1583239800000|2020-03-03 12:50:00|25763.4|25743.4|25767.2|25747.2|25769|25749|25748.4|25728.4|1
1583240100000|2020-03-03 12:55:00|25769.7|25749.7|25804|25784|25833.4|25813.4|25764.7|25744.7|2
1583240400000|2020-03-03 13:00:00|25805.9|25785.9|25796.5|25776.5|25848.4|25828.4|25790.9|25770.9|0
1583240700000|2020-03-03 13:05:00|25799|25779|25754|25734|25806.5|25786.5|25746.5|25726.5|0
1583241000000|2020-03-03 13:10:00|25756.5|25736.5|25750.2|25730.2|25796.5|25776.5|25701.5|25681.5|1
1583241300000|2020-03-03 13:15:00|25746.5|25726.5|25715.3|25695.3|25750.2|25730.2|25705.9|25685.9|2
1583241600000|2020-03-03 13:20:00|25713.5|25693.5|25715.3|25695.3|25717.8|25697.8|25693.5|25673.5|3
1583241900000|2020-03-03 13:25:00|25712.8|25692.8|25728.5|25708.5|25742.8|25722.8|25702.8|25682.8|5
1583242200000|2020-03-03 13:30:00|25726|25706|25712.8|25692.8|25728.5|25708.5|25692.8|25672.8|2
1583242500000|2020-03-03 13:35:00|25708.4|25688.4|25692.8|25672.8|25710.3|25690.3|25678.4|25658.4|0
1583242800000|2020-03-03 13:40:00|25692.2|25672.2|25665.3|25645.3|25697.8|25677.8|25657.8|25637.8|2
1583243100000|2020-03-03 13:45:00|25662.8|25642.8|25720.3|25700.3|25720.3|25700.3|25655.3|25635.3|4
1583243400000|2020-03-03 13:50:00|25722.8|25702.8|25727.8|25707.8|25765.3|25745.3|25717.8|25697.8|17
1583243700000|2020-03-03 13:55:00|25728.4|25708.4|25749|25729|25774|25754|25728.4|25708.4|5
1583244000000|2020-03-03 14:00:00|25746.5|25726.5|25737.2|25717.2|25746.5|25726.5|25725.9|25705.9|78
1583244300000|2020-03-03 14:05:00|25735.9|25715.9|25730.3|25710.3|25753.4|25733.4|25727.2|25707.2|3
1583244600000|2020-03-03 14:10:00|25732.8|25712.8|25727.8|25707.8|25747.8|25727.8|25722.8|25702.8|0
1583244900000|2020-03-03 14:15:00|25729.1|25709.1|25737.8|25717.8|25752.8|25732.8|25727.8|25707.8|0
1583245200000|2020-03-03 14:20:00|25740.3|25720.3|25707.8|25687.8|25742.8|25722.8|25702.8|25682.8|0
1583245500000|2020-03-03 14:25:00|25705.3|25685.3|25708.4|25688.4|25733.4|25713.4|25704.6|25684.6|5
1583245800000|2020-03-03 14:30:00|25712.1|25692.1|25674.1|25654.1|25713.4|25693.4|25674.1|25654.1|3
1583246100000|2020-03-03 14:35:00|25671.6|25651.6|25683.4|25663.4|25684.1|25664.1|25669.1|25649.1|1
1583246400000|2020-03-03 14:40:00|25684.1|25664.1|25668.4|25648.4|25693.4|25673.4|25668.4|25648.4|2
1583246700000|2020-03-03 14:45:00|25670.9|25650.9|25668.4|25648.4|25675.9|25655.9|25660.9|25640.9|0
1583247000000|2020-03-03 14:50:00|25672.1|25652.1|25668.4|25648.4|25688.4|25668.4|25666.6|25646.6|0
1583247300000|2020-03-03 14:55:00|25673.4|25653.4|25673.4|25653.4|25683.4|25663.4|25665.3|25645.3|0
1583247600000|2020-03-03 15:00:00|25677.1|25657.1|25775.9|25755.9|25944.1|25924.1|25677.1|25657.1|48
1583247900000|2020-03-03 15:05:00|25777.8|25757.8|25777.8|25757.8|25835.9|25815.9|25769|25749|1
1583248200000|2020-03-03 15:10:00|25782.8|25762.8|25686.5|25666.5|25817.8|25797.8|25662.8|25642.8|2
1583248500000|2020-03-03 15:15:00|25687.8|25667.8|25737.8|25717.8|25742.8|25722.8|25627.8|25607.8|0
1583248800000|2020-03-03 15:20:00|25742.8|25722.8|25843.4|25823.4|25843.4|25823.4|25742.8|25722.8|0
1583249100000|2020-03-03 15:25:00|25840.3|25820.3|25810.3|25790.3|25850.3|25830.3|25777.8|25757.8|0
1583249400000|2020-03-03 15:30:00|25812.8|25792.8|25734.6|25714.6|25815.3|25795.3|25719|25699|4
1583249700000|2020-03-03 15:35:00|25732.1|25712.1|25767.1|25747.1|25772.1|25752.1|25727.1|25707.1|9
1583250000000|2020-03-03 15:40:00|25769|25749|25761.5|25741.5|25797.7|25777.7|25760.8|25740.8|13
1583250300000|2020-03-03 15:45:00|25766.5|25746.5|25692.1|25672.1|25776.5|25756.5|25681.5|25661.5|0
1583250600000|2020-03-03 15:50:00|25690.3|25670.3|25685.9|25665.9|25697.1|25677.1|25657.1|25637.1|35
1583250900000|2020-03-03 15:55:00|25683.4|25663.4|25690.9|25670.9|25703.4|25683.4|25663.4|25643.4|1
1583251200000|2020-03-03 16:00:00|25688.4|25668.4|25652.8|25632.8|25688.4|25668.4|25647.8|25627.8|5
1583251500000|2020-03-03 16:05:00|25649|25629|25618.4|25598.4|25649|25629|25563.4|25543.4|4
1583251800000|2020-03-03 16:10:00|25617.8|25597.8|25576.5|25556.5|25618.4|25598.4|25563.4|25543.4|3
1583252100000|2020-03-03 16:15:00|25574|25554|25572.8|25552.8|25650.3|25630.3|25567.8|25547.8|3
1583252400000|2020-03-03 16:20:00|25570.3|25550.3|25499.6|25479.6|25578.4|25558.4|25497.8|25477.8|0
1583252700000|2020-03-03 16:25:00|25502.8|25482.8|25520.3|25500.3|25547.8|25527.8|25492.8|25472.8|0
1583253000000|2020-03-03 16:30:00|25517.8|25497.8|25606.5|25586.5|25606.5|25586.5|25517.8|25497.8|0
1583253300000|2020-03-03 16:35:00|25608.3|25588.3|25627.7|25607.7|25642.7|25622.7|25600.3|25580.3|0
1583253600000|2020-03-03 16:40:00|25622.7|25602.7|25652.7|25632.7|25697.7|25677.7|25615.2|25595.2|0
1583253900000|2020-03-03 16:45:00|25657.7|25637.7|25702.1|25682.1|25737.7|25717.7|25652.7|25632.7|0
1583254200000|2020-03-03 16:50:00|25701.5|25681.5|25752.7|25732.7|25757.7|25737.7|25697.1|25677.1|1
1583254500000|2020-03-03 16:55:00|25752.1|25732.1|25722.7|25702.7|25752.7|25732.7|25722.7|25702.7|0
1583254800000|2020-03-03 17:00:00|25722.1|25702.1|25702.7|25682.7|25722.7|25702.7|25697.7|25677.7|0
1583255100000|2020-03-03 17:05:00|25704.6|25684.6|25717.7|25697.7|25722.7|25702.7|25696.5|25676.5|0
1583255400000|2020-03-03 17:10:00|25722.7|25702.7|25736.5|25716.5|25744.6|25724.6|25696.5|25676.5|6
1583255700000|2020-03-03 17:15:00|25735.8|25715.8|25701.5|25681.5|25746.5|25726.5|25701.5|25681.5|0
1583256000000|2020-03-03 17:20:00|25700.8|25680.8|25727.7|25707.7|25730.2|25710.2|25694|25674|14
1583256300000|2020-03-03 17:25:00|25730.9|25710.9|25729.7|25709.7|25732.7|25712.7|25702.7|25682.7|22
1583256600000|2020-03-03 17:30:00|25731.5|25711.5|25735.3|25715.3|25745.3|25725.3|25725.3|25705.3|10
1583256900000|2020-03-03 17:35:00|25737.1|25717.1|25745.3|25725.3|25750.3|25730.3|25726.6|25706.6|0
1583257200000|2020-03-03 17:40:00|25744.6|25724.6|25730.3|25710.3|25747.8|25727.8|25725.3|25705.3|0
1583257500000|2020-03-03 17:45:00|25730.9|25710.9|25761.6|25741.6|25766.6|25746.6|25730.9|25710.9|4
1583257800000|2020-03-03 17:50:00|25759.1|25739.1|25757.2|25737.2|25762.8|25742.8|25752.8|25732.8|7
1583258100000|2020-03-03 17:55:00|25761.6|25741.6|25748.5|25728.5|25767.2|25747.2|25733.5|25713.5|12
1583258400000|2020-03-03 18:00:00|25746|25726|25738.5|25718.5|25751|25731|25732.8|25712.8|3
1583258700000|2020-03-03 18:05:00|25737.8|25717.8|25730.3|25710.3|25742.8|25722.8|25727.8|25707.8|0
1583259000000|2020-03-03 18:10:00|25732.8|25712.8|25730.3|25710.3|25739.7|25719.7|25727.2|25707.2|3
1583259300000|2020-03-03 18:15:00|25732.2|25712.2|25720.3|25700.3|25739.1|25719.1|25710.3|25690.3|3
1583259600000|2020-03-03 18:20:00|25724.6|25704.6|25720.9|25700.9|25730.9|25710.9|25712.8|25692.8|3
1583259900000|2020-03-03 18:25:00|25723.4|25703.4|25705.9|25685.9|25725.9|25705.9|25695.9|25675.9|0
1583260200000|2020-03-03 18:30:00|25702.8|25682.8|25710.9|25690.9|25713.4|25693.4|25690.9|25670.9|0
1583260500000|2020-03-03 18:35:00|25708.4|25688.4|25716.5|25696.5|25728.4|25708.4|25708.4|25688.4|0
1583260800000|2020-03-03 18:40:00|25718.4|25698.4|25694.6|25674.6|25718.4|25698.4|25690.9|25670.9|0
1583261100000|2020-03-03 18:45:00|25692.8|25672.8|25686.5|25666.5|25695.9|25675.9|25678.4|25658.4|0
1583261400000|2020-03-03 18:50:00|25689|25669|25696.5|25676.5|25706.5|25686.5|25689|25669|0
1583261700000|2020-03-03 18:55:00|25697.2|25677.2|25665.3|25645.3|25701.5|25681.5|25665.3|25645.3|3
1583262000000|2020-03-03 19:00:00|25670.3|25650.3|25665.3|25645.3|25690.3|25670.3|25660.3|25640.3|0
1583262300000|2020-03-03 19:05:00|25667.8|25647.8|25660.3|25640.3|25672.8|25652.8|25645.3|25625.3|0
1583262600000|2020-03-03 19:10:00|25662.8|25642.8|25700.3|25680.3|25707.1|25687.1|25660.3|25640.3|0
1583262900000|2020-03-03 19:15:00|25705.3|25685.3|25710.2|25690.2|25720.3|25700.3|25705.2|25685.2|0
1583263200000|2020-03-03 19:20:00|25706.5|25686.5|25711.5|25691.5|25731.5|25711.5|25703.4|25683.4|1
1583263500000|2020-03-03 19:25:00|25710.9|25690.9|25752.2|25732.2|25754.7|25734.7|25709|25689|29
1583263800000|2020-03-03 19:30:00|25754.7|25734.7|25760.2|25740.2|25760.2|25740.2|25737.2|25717.2|7
1583264100000|2020-03-03 19:35:00|25759.6|25739.6|25770.2|25750.2|25775.2|25755.2|25750.2|25730.2|0
1583264400000|2020-03-03 19:40:00|25767.7|25747.7|25733.4|25713.4|25770.2|25750.2|25730.9|25710.9|0
1583264700000|2020-03-03 19:45:00|25734|25714|25780.9|25760.9|25780.9|25760.9|25730.9|25710.9|0
1583265000000|2020-03-03 19:50:00|25785.9|25765.9|25794|25774|25796.5|25776.5|25765.9|25745.9|0
1583265300000|2020-03-03 19:55:00|25796.5|25776.5|25825.9|25805.9|25825.9|25805.9|25794|25774|0
1583265600000|2020-03-03 20:00:00|25835.9|25815.9|25865.9|25845.9|25865.9|25845.9|25820.9|25800.9|0
1583265900000|2020-03-03 20:05:00|25863.4|25843.4|25825.9|25805.9|25865.9|25845.9|25814.6|25794.6|0
1583266200000|2020-03-03 20:10:00|25830.2|25810.2|25855.9|25835.9|25870.9|25850.9|25825.9|25805.9|0
1583266500000|2020-03-03 20:15:00|25855.2|25835.2|25860.9|25840.9|25860.9|25840.9|25843.4|25823.4|0
1583266800000|2020-03-03 20:20:00|25858.4|25838.4|25835.2|25815.2|25860.9|25840.9|25832.7|25812.7|0
1583267100000|2020-03-03 20:25:00|25830.2|25810.2|25880.2|25860.2|25900.2|25880.2|25830.2|25810.2|0
1583267400000|2020-03-03 20:30:00|25882.7|25862.7|25867.7|25847.7|25897.7|25877.7|25855.2|25835.2|0
1583267700000|2020-03-03 20:35:00|25870.2|25850.2|25845.2|25825.2|25875.2|25855.2|25840.2|25820.2|0
1583268000000|2020-03-03 20:40:00|25842.7|25822.7|25895.2|25875.2|25895.2|25875.2|25840.2|25820.2|0
1583268300000|2020-03-03 20:45:00|25892.7|25872.7|25882.1|25862.1|25925.2|25905.2|25882.1|25862.1|0
1583268600000|2020-03-03 20:50:00|25881.4|25861.4|25882.7|25862.7|25900.2|25880.2|25865.2|25845.2|13
1583268900000|2020-03-03 20:55:00|25880.2|25860.2|25898.4|25878.4|25910.2|25890.2|25865.2|25845.2|0
1583269200000|2020-03-03 21:00:00|25905.8|25885.8|25895.2|25875.2|25907.1|25887.1|25887.7|25867.7|0
1583269500000|2020-03-03 21:05:00|25894.6|25874.6|25890.2|25870.2|25895.2|25875.2|25875.2|25855.2|0
1583269800000|2020-03-03 21:10:00|25885.2|25865.2|25877.1|25857.1|25899.6|25879.6|25877.1|25857.1|0
1583270100000|2020-03-03 21:15:00|25874.6|25854.6|25884.6|25864.6|25884.6|25864.6|25874.6|25854.6|0
1583270700000|2020-03-03 21:25:00|25889.6|25869.6|25884.6|25864.6|25889.6|25869.6|25884.6|25864.6|0
1583271000000|2020-03-03 21:30:00|25889.6|25869.6|25884.6|25864.6|25889.6|25869.6|25884.6|25864.6|0
1583271300000|2020-03-03 21:35:00|25882.7|25862.7|25874.6|25854.6|25882.7|25862.7|25874.6|25854.6|1
1583271600000|2020-03-03 21:40:00|25869.6|25849.6|25869.6|25849.6|25869.6|25849.6|25869.6|25849.6|0
1583271900000|2020-03-03 21:45:00|25864.6|25844.6|25868.9|25848.9|25877.1|25857.1|25864.6|25844.6|0
1583272200000|2020-03-03 21:50:00|25867.1|25847.1|25864.6|25844.6|25869.6|25849.6|25864.6|25844.6|0
1583272500000|2020-03-03 21:55:00|25863.3|25843.3|25864.6|25844.6|25864.6|25844.6|25859.6|25839.6|0
1583276400000|2020-03-03 23:00:00|25885.7|25865.7|25812|25792|25885.7|25865.7|25799.5|25779.5|0
1583276700000|2020-03-03 23:05:00|25817|25797|25799.5|25779.5|25819.5|25799.5|25794.5|25774.5|0
1583277000000|2020-03-03 23:10:00|25797|25777|25812|25792|25814.5|25794.5|25794.5|25774.5|0
1583277300000|2020-03-03 23:15:00|25812.7|25792.7|25819.5|25799.5|25819.5|25799.5|25799.5|25779.5|0
1583277600000|2020-03-03 23:20:00|25817|25797|25844.5|25824.5|25847|25827|25817|25797|0
1583277900000|2020-03-03 23:25:00|25846.4|25826.4|25839.5|25819.5|25854.5|25834.5|25839.5|25819.5|0
1583278200000|2020-03-03 23:30:00|25838.9|25818.9|25824.5|25804.5|25844.5|25824.5|25824.5|25804.5|0
1583278500000|2020-03-03 23:35:00|25819.5|25799.5|25817|25797|25819.5|25799.5|25802|25782|0
1583278800000|2020-03-03 23:40:00|25814.5|25794.5|25799.5|25779.5|25819.5|25799.5|25794.5|25774.5|0
1583279100000|2020-03-03 23:45:00|25797|25777|25824.5|25804.5|25844.5|25824.5|25794.5|25774.5|2
1583279400000|2020-03-03 23:50:00|25834.5|25814.5|25824.5|25804.5|25839.5|25819.5|25819.5|25799.5|0
1583279700000|2020-03-03 23:55:00|25829.5|25809.5|25832|25812|25834.5|25814.5|25819.5|25799.5|0
1583280000000|2020-03-04 00:00:00|25829.5|25809.5|25834.5|25814.5|25842|25822|25829.5|25809.5|0
1583280300000|2020-03-04 00:05:00|25839.5|25819.5|25869.5|25849.5|25884.5|25864.5|25839.5|25819.5|2
1583280600000|2020-03-04 00:10:00|25867|25847|25869.5|25849.5|25874.5|25854.5|25854.5|25834.5|0
1583280900000|2020-03-04 00:15:00|25870.8|25850.8|25872|25852|25877.6|25857.6|25867|25847|0
1583281200000|2020-03-04 00:20:00|25871.4|25851.4|25874.5|25854.5|25877|25857|25858.9|25838.9|0
1583281500000|2020-03-04 00:25:00|25873.9|25853.9|25854.5|25834.5|25874.5|25854.5|25854.5|25834.5|0
1583281800000|2020-03-04 00:30:00|25855.8|25835.8|25894.5|25874.5|25904.5|25884.5|25855.8|25835.8|0
1583282100000|2020-03-04 00:35:00|25892.6|25872.6|25874.5|25854.5|25895.1|25875.1|25874.5|25854.5|0
1583282400000|2020-03-04 00:40:00|25877|25857|25889.5|25869.5|25902|25882|25877|25857|0
1583282700000|2020-03-04 00:45:00|25887|25867|25887|25867|25894.5|25874.5|25882|25862|0
1583283000000|2020-03-04 00:50:00|25887.6|25867.6|25930.8|25910.8|25930.8|25910.8|25884.5|25864.5|0
1583283300000|2020-03-04 00:55:00|25929.5|25909.5|25949.5|25929.5|25972.6|25952.6|25924.5|25904.5|0
1583283600000|2020-03-04 01:00:00|25944.5|25924.5|25913.2|25893.2|25977|25957|25878.2|25858.2|1
1583283900000|2020-03-04 01:05:00|25916.4|25896.4|25941.4|25921.4|25958.2|25938.2|25913.2|25893.2|0
1583284200000|2020-03-04 01:10:00|25946.4|25926.4|25963.9|25943.9|25977.6|25957.6|25946.4|25926.4|0
1583284500000|2020-03-04 01:15:00|25962|25942|25950.7|25930.7|25966.4|25946.4|25946.4|25926.4|0
1583284800000|2020-03-04 01:20:00|25951.4|25931.4|25908.8|25888.8|25956.4|25936.4|25900.1|25880.1|0
1583285100000|2020-03-04 01:25:00|25911.3|25891.3|25923.8|25903.8|25933.8|25913.8|25908.8|25888.8|0
1583285400000|2020-03-04 01:30:00|25924.5|25904.5|25886.3|25866.3|25936.3|25916.3|25876.3|25856.3|0
1583285700000|2020-03-04 01:35:00|25887|25867|25878.8|25858.8|25908.8|25888.8|25874.5|25854.5|0
1583286000000|2020-03-04 01:40:00|25880.1|25860.1|25893.8|25873.8|25898.8|25878.8|25876.3|25856.3|0
1583286300000|2020-03-04 01:45:00|25888.8|25868.8|25868.8|25848.8|25906.3|25886.3|25868.2|25848.2|0
1583286600000|2020-03-04 01:50:00|25868.2|25848.2|25878.8|25858.8|25878.8|25858.8|25861.3|25841.3|0
1583286900000|2020-03-04 01:55:00|25878.2|25858.2|25878.8|25858.8|25886.3|25866.3|25870.7|25850.7|0
1583287200000|2020-03-04 02:00:00|25881.3|25861.3|25873.8|25853.8|25883.8|25863.8|25868.8|25848.8|0
1583287500000|2020-03-04 02:05:00|25874.5|25854.5|25878.8|25858.8|25883.8|25863.8|25868.8|25848.8|0
1583287800000|2020-03-04 02:10:00|25873.8|25853.8|25863.8|25843.8|25878.8|25858.8|25863.8|25843.8|0
1583288100000|2020-03-04 02:15:00|25865.7|25845.7|25868.8|25848.8|25868.8|25848.8|25861.3|25841.3|0
1583288400000|2020-03-04 02:20:00|25871.3|25851.3|25888.8|25868.8|25893.8|25873.8|25868.8|25848.8|0
1583288700000|2020-03-04 02:25:00|25884.5|25864.5|25898.8|25878.8|25901.3|25881.3|25884.5|25864.5|0
1583289000000|2020-03-04 02:30:00|25903.8|25883.8|25936.3|25916.3|25948.8|25928.8|25903.8|25883.8|0
1583289300000|2020-03-04 02:35:00|25937|25917|25928.8|25908.8|25948.8|25928.8|25928.8|25908.8|0
1583289600000|2020-03-04 02:40:00|25928.2|25908.2|25963.8|25943.8|25973.2|25953.2|25927|25907|0
1583289900000|2020-03-04 02:45:00|25964.5|25944.5|25963.8|25943.8|25971.3|25951.3|25953.8|25933.8|0
1583290200000|2020-03-04 02:50:00|25963.2|25943.2|25938.8|25918.8|25963.2|25943.2|25933.8|25913.8|0
1583290500000|2020-03-04 02:55:00|25943.2|25923.2|25961.3|25941.3|25961.3|25941.3|25933.8|25913.8|0
1583290800000|2020-03-04 03:00:00|25961.9|25941.9|25951.9|25931.9|25968.2|25948.2|25948.8|25928.8|1
1583291100000|2020-03-04 03:05:00|25953.8|25933.8|25961.3|25941.3|25961.3|25941.3|25943.8|25923.8|0
1583291400000|2020-03-04 03:10:00|25960.7|25940.7|25968.8|25948.8|25977.6|25957.6|25960.7|25940.7|0
1583291700000|2020-03-04 03:15:00|25970.7|25950.7|25973.8|25953.8|25986.3|25966.3|25968.8|25948.8|2
1583292000000|2020-03-04 03:20:00|25973.2|25953.2|25966.3|25946.3|25983.2|25963.2|25963.8|25943.8|0
1583292300000|2020-03-04 03:25:00|25968.8|25948.8|25968.8|25948.8|25973.8|25953.8|25963.8|25943.8|0
1583292600000|2020-03-04 03:30:00|25968.2|25948.2|25962.5|25942.5|25968.8|25948.8|25962.5|25942.5|0
1583292900000|2020-03-04 03:35:00|25963.2|25943.2|25953.8|25933.8|25963.8|25943.8|25948.8|25928.8|0
1583293200000|2020-03-04 03:40:00|25953.2|25933.2|25958.8|25938.8|25958.8|25938.8|25953.2|25933.2|0
1583293500000|2020-03-04 03:45:00|25957.5|25937.5|25948.8|25928.8|25958.8|25938.8|25948.8|25928.8|0
1583293800000|2020-03-04 03:50:00|25943.8|25923.8|25950.7|25930.7|25953.2|25933.2|25938.8|25918.8|0
1583294100000|2020-03-04 03:55:00|25951.3|25931.3|25951.3|25931.3|25956.3|25936.3|25950.7|25930.7|0
1583294400000|2020-03-04 04:00:00|25950.7|25930.7|25948.8|25928.8|25953.8|25933.8|25938.8|25918.8|0
1583294700000|2020-03-04 04:05:00|25951.3|25931.3|25946.3|25926.3|25953.8|25933.8|25943.8|25923.8|0
1583295000000|2020-03-04 04:10:00|25948.8|25928.8|25946.3|25926.3|25950.7|25930.7|25943.8|25923.8|0
1583295300000|2020-03-04 04:15:00|25946.9|25926.9|25948.8|25928.8|25953.8|25933.8|25943.8|25923.8|0
1583295600000|2020-03-04 04:20:00|25946.3|25926.3|25944.4|25924.4|25948.8|25928.8|25943.8|25923.8|0
1583295900000|2020-03-04 04:25:00|25943.8|25923.8|25950|25930|25956.9|25936.9|25934.4|25914.4|0
1583296200000|2020-03-04 04:30:00|25951.9|25931.9|25949.4|25929.4|25954.4|25934.4|25944.4|25924.4|0
1583296500000|2020-03-04 04:35:00|25948.8|25928.8|25939.4|25919.4|25949.4|25929.4|25939.4|25919.4|0
1583296800000|2020-03-04 04:40:00|25944.4|25924.4|25939.4|25919.4|25944.4|25924.4|25939.4|25919.4|0
1583297100000|2020-03-04 04:45:00|25940|25920|25939.4|25919.4|25944.4|25924.4|25939.4|25919.4|0
1583297400000|2020-03-04 04:50:00|25935|25915|25939.4|25919.4|25939.4|25919.4|25934.4|25914.4|0
1583297700000|2020-03-04 04:55:00|25934.4|25914.4|25944.4|25924.4|25944.4|25924.4|25934.4|25914.4|0
1583298000000|2020-03-04 05:00:00|25939.4|25919.4|25944.4|25924.4|25946.9|25926.9|25936.9|25916.9|0
1583298300000|2020-03-04 05:05:00|25945|25925|25944.4|25924.4|25949.4|25929.4|25939.4|25919.4|0
1583298600000|2020-03-04 05:10:00|25943.8|25923.8|25949.4|25929.4|25954.4|25934.4|25941.9|25921.9|0
1583298900000|2020-03-04 05:15:00|25950|25930|25944.4|25924.4|25950|25930|25944.4|25924.4|0
1583299200000|2020-03-04 05:20:00|25945|25925|25954.4|25934.4|25954.4|25934.4|25944.4|25924.4|0
1583299500000|2020-03-04 05:25:00|25955|25935|25954.4|25934.4|25961.9|25941.9|25954.4|25934.4|0
1583299800000|2020-03-04 05:30:00|25955.6|25935.6|25945|25925|25963.8|25943.8|25942.5|25922.5|1
1583300100000|2020-03-04 05:35:00|25947.5|25927.5|25933.8|25913.8|25949.4|25929.4|25928.8|25908.8|1
1583300400000|2020-03-04 05:40:00|25933.1|25913.1|25935.6|25915.6|25936.3|25916.3|25926.9|25906.9|0
1583300700000|2020-03-04 05:45:00|25933.8|25913.8|25950.6|25930.6|25956.3|25936.3|25933.8|25913.8|0
1583301000000|2020-03-04 05:50:00|25948.1|25928.1|25943.8|25923.8|25948.8|25928.8|25938.8|25918.8|0
1583301300000|2020-03-04 05:55:00|25938.8|25918.8|25909.4|25889.4|25938.8|25918.8|25909.4|25889.4|0
1583301600000|2020-03-04 06:00:00|25908.8|25888.8|25923.8|25903.8|25928.8|25908.8|25906.3|25886.3|0
1583301900000|2020-03-04 06:05:00|25923.1|25903.1|25933.8|25913.8|25938.8|25918.8|25920.6|25900.6|0
1583302200000|2020-03-04 06:10:00|25936.3|25916.3|25923.7|25903.7|25941.3|25921.3|25918.7|25898.7|0
1583302500000|2020-03-04 06:15:00|25924.4|25904.4|25928.7|25908.7|25946.2|25926.2|25923.7|25903.7|0
1583302800000|2020-03-04 06:20:00|25925.6|25905.6|25913.7|25893.7|25936.2|25916.2|25908.7|25888.7|0
1583303100000|2020-03-04 06:25:00|25914.4|25894.4|25901.2|25881.2|25916.9|25896.9|25893.7|25873.7|0
1583303400000|2020-03-04 06:30:00|25898.7|25878.7|25903.7|25883.7|25903.7|25883.7|25883.7|25863.7|0
1583303700000|2020-03-04 06:35:00|25902.5|25882.5|25893.7|25873.7|25906.2|25886.2|25888.7|25868.7|0
1583304000000|2020-03-04 06:40:00|25896.2|25876.2|25906.2|25886.2|25913.7|25893.7|25896.2|25876.2|1
1583304300000|2020-03-04 06:45:00|25906.9|25886.9|25923.1|25903.1|25923.7|25903.7|25903.7|25883.7|0
1583304600000|2020-03-04 06:50:00|25921.2|25901.2|25931.2|25911.2|25938.7|25918.7|25918.7|25898.7|0
1583304900000|2020-03-04 06:55:00|25928.7|25908.7|25931.9|25911.9|25941.9|25921.9|25928.7|25908.7|0
1583305200000|2020-03-04 07:00:00|25933.7|25913.7|25946.2|25926.2|25946.2|25926.2|25923.7|25903.7|0
1583305500000|2020-03-04 07:05:00|25946.9|25926.9|25943.7|25923.7|25948.7|25928.7|25923.7|25903.7|0
1583305800000|2020-03-04 07:10:00|25943.1|25923.1|25927.5|25907.5|25946.2|25926.2|25918.7|25898.7|0
1583306100000|2020-03-04 07:15:00|25925.6|25905.6|25953.7|25933.7|25956.2|25936.2|25923.7|25903.7|0
1583306400000|2020-03-04 07:20:00|25954.4|25934.4|25933.7|25913.7|25958.7|25938.7|25933.7|25913.7|0
1583306700000|2020-03-04 07:25:00|25931.2|25911.2|25911.2|25891.2|25931.8|25911.8|25903.7|25883.7|0
1583307000000|2020-03-04 07:30:00|25910.6|25890.6|25883.7|25863.7|25910.6|25890.6|25878.7|25858.7|0
1583307300000|2020-03-04 07:35:00|25886.2|25866.2|25888.1|25868.1|25898.7|25878.7|25878.7|25858.7|0
1583307600000|2020-03-04 07:40:00|25886.2|25866.2|25893.7|25873.7|25898.7|25878.7|25883.7|25863.7|0
1583307900000|2020-03-04 07:45:00|25893.1|25873.1|25893.7|25873.7|25898.7|25878.7|25888.7|25868.7|0
1583308200000|2020-03-04 07:50:00|25888.7|25868.7|25886.8|25866.8|25893.7|25873.7|25876.2|25856.2|0
1583308500000|2020-03-04 07:55:00|25888.7|25868.7|25873.7|25853.7|25888.7|25868.7|25858.7|25838.7|0
1583308800000|2020-03-04 08:00:00|25872.5|25852.5|25883.7|25863.7|25883.7|25863.7|25851.2|25831.2|0
1583309100000|2020-03-04 08:05:00|25883.1|25863.1|25903.7|25883.7|25921.2|25901.2|25881.2|25861.2|0
1583309400000|2020-03-04 08:10:00|25904.3|25884.3|25883.7|25863.7|25911.2|25891.2|25878.7|25858.7|0
1583309700000|2020-03-04 08:15:00|25881.2|25861.2|25906.2|25886.2|25908.7|25888.7|25880.6|25860.6|0
1583310000000|2020-03-04 08:20:00|25903.7|25883.7|25903.7|25883.7|25913.1|25893.1|25886.2|25866.2|0
1583310300000|2020-03-04 08:25:00|25901.8|25881.8|25918.7|25898.7|25928.7|25908.7|25901.2|25881.2|0
1583310600000|2020-03-04 08:30:00|25919.9|25899.9|25916.2|25896.2|25933.7|25913.7|25901.2|25881.2|0
1583310900000|2020-03-04 08:35:00|25918.7|25898.7|25938.7|25918.7|25948.7|25928.7|25913.7|25893.7|0
1583311200000|2020-03-04 08:40:00|25938.1|25918.1|25931.8|25911.8|25946.2|25926.2|25923.7|25903.7|0
1583311500000|2020-03-04 08:45:00|25934.3|25914.3|25943.7|25923.7|25943.7|25923.7|25923.7|25903.7|0
1583311800000|2020-03-04 08:50:00|25945.6|25925.6|25945.6|25925.6|25953.7|25933.7|25938.7|25918.7|0
1583312100000|2020-03-04 08:55:00|25944.3|25924.3|25918.7|25898.7|25944.3|25924.3|25916.2|25896.2|0
1583312400000|2020-03-04 09:00:00|25921.2|25901.2|25966.2|25946.2|25968.7|25948.7|25921.2|25901.2|0
1583312700000|2020-03-04 09:05:00|25968.7|25948.7|25926.2|25906.2|25978.7|25958.7|25913.7|25893.7|1
1583313000000|2020-03-04 09:10:00|25923.7|25903.7|25928.7|25908.7|25934.3|25914.3|25916.2|25896.2|0
1583313300000|2020-03-04 09:15:00|25928.1|25908.1|25943.7|25923.7|25943.7|25923.7|25914.3|25894.3|0
1583313600000|2020-03-04 09:20:00|25948.7|25928.7|25953.7|25933.7|25956.2|25936.2|25943.7|25923.7|0
1583313900000|2020-03-04 09:25:00|25956.8|25936.8|25953.7|25933.7|25958.7|25938.7|25943.7|25923.7|0
1583314200000|2020-03-04 09:30:00|25951.2|25931.2|25946.2|25926.2|25959.3|25939.3|25938.7|25918.7|0
1583314500000|2020-03-04 09:35:00|25945.6|25925.6|25973.1|25953.1|25978.7|25958.7|25943.7|25923.7|0
1583314800000|2020-03-04 09:40:00|25971.2|25951.2|25983.7|25963.7|26002.4|25982.4|25963.7|25943.7|0
1583315100000|2020-03-04 09:45:00|25986.2|25966.2|25966.2|25946.2|25988.7|25968.7|25963.7|25943.7|0
1583315400000|2020-03-04 09:50:00|25966.8|25946.8|25978.7|25958.7|25983.7|25963.7|25966.2|25946.2|0
1583315700000|2020-03-04 09:55:00|25979.9|25959.9|25973.7|25953.7|25983.7|25963.7|25968.7|25948.7|0
1583316000000|2020-03-04 10:00:00|25973.1|25953.1|25983.7|25963.7|25997.4|25977.4|25971.2|25951.2|1
1583316300000|2020-03-04 10:05:00|25986.2|25966.2|25997.4|25977.4|25997.4|25977.4|25978.7|25958.7|0
1583316600000|2020-03-04 10:10:00|25993|25973|25998.7|25978.7|26003.7|25983.7|25993|25973|0
1583316900000|2020-03-04 10:15:00|25999.3|25979.3|25993.7|25973.7|26003.7|25983.7|25993|25973|0
1583317200000|2020-03-04 10:20:00|25998|25978|25993.7|25973.7|26003.7|25983.7|25991.2|25971.2|0
1583317500000|2020-03-04 10:25:00|25991.2|25971.2|25983.7|25963.7|25998.7|25978.7|25983.7|25963.7|0
1583317800000|2020-03-04 10:30:00|25986.2|25966.2|25975.5|25955.5|25988.7|25968.7|25966.2|25946.2|0
1583318100000|2020-03-04 10:35:00|25973.7|25953.7|25978.7|25958.7|25978.7|25958.7|25968.7|25948.7|0
1583318400000|2020-03-04 10:40:00|25976.2|25956.2|25971.8|25951.8|25978.7|25958.7|25971.8|25951.8|0
1583318700000|2020-03-04 10:45:00|25971.2|25951.2|25963.7|25943.7|25971.2|25951.2|25963.7|25943.7|0
1583319000000|2020-03-04 10:50:00|25966.2|25946.2|25958.7|25938.7|25971.2|25951.2|25958.7|25938.7|0
1583319300000|2020-03-04 10:55:00|25958|25938|25948.7|25928.7|25958|25938|25943.7|25923.7|0
1583319600000|2020-03-04 11:00:00|25951.2|25931.2|25959.9|25939.9|25963.7|25943.7|25951.2|25931.2|0
1583319900000|2020-03-04 11:05:00|25963.7|25943.7|25971.8|25951.8|25971.8|25951.8|25963.6|25943.6|0
1583320200000|2020-03-04 11:10:00|25973.6|25953.6|25958|25938|25973.6|25953.6|25958|25938|0
1583320500000|2020-03-04 11:15:00|25953.6|25933.6|25943.6|25923.6|25953.6|25933.6|25938.6|25918.6|0
1583320800000|2020-03-04 11:20:00|25944.3|25924.3|25963.6|25943.6|25963.6|25943.6|25943.6|25923.6|1
1583321100000|2020-03-04 11:25:00|25964.3|25944.3|25981.1|25961.1|25981.1|25961.1|25964.3|25944.3|0
1583321400000|2020-03-04 11:30:00|25983.6|25963.6|25973.6|25953.6|25983.6|25963.6|25968.6|25948.6|0
1583321700000|2020-03-04 11:35:00|25976.1|25956.1|25989.3|25969.3|25993.6|25973.6|25973.6|25953.6|0
1583322000000|2020-03-04 11:40:00|25989.9|25969.9|25991.1|25971.1|25998.6|25978.6|25985.5|25965.5|0
1583322300000|2020-03-04 11:45:00|25991.8|25971.8|25973.6|25953.6|25993.6|25973.6|25973.6|25953.6|0
1583322600000|2020-03-04 11:50:00|25978.6|25958.6|25983.6|25963.6|25983.6|25963.6|25978.6|25958.6|0
1583322900000|2020-03-04 11:55:00|25978.6|25958.6|25973|25953|25983.6|25963.6|25973|25953|2
1583323200000|2020-03-04 12:00:00|25973.6|25953.6|25978.6|25958.6|25978.6|25958.6|25963.6|25943.6|0
1583323500000|2020-03-04 12:05:00|25976.1|25956.1|25978.6|25958.6|25988.6|25968.6|25973.6|25953.6|0
1583323800000|2020-03-04 12:10:00|25983.6|25963.6|25976.1|25956.1|25988.6|25968.6|25976.1|25956.1|0
1583324100000|2020-03-04 12:15:00|25975.5|25955.5|25966.1|25946.1|25978.6|25958.6|25958.6|25938.6|0
1583324400000|2020-03-04 12:20:00|25968.6|25948.6|25978.6|25958.6|25983.6|25963.6|25968.6|25948.6|4
1583324700000|2020-03-04 12:25:00|25979.9|25959.9|25981.1|25961.1|25983.6|25963.6|25973.6|25953.6|0
1583325000000|2020-03-04 12:30:00|25979.9|25959.9|25964.2|25944.2|25983.6|25963.6|25964.2|25944.2|10
1583325300000|2020-03-04 12:35:00|25959.9|25939.9|25979.9|25959.9|25979.9|25959.9|25959.9|25939.9|0
1583325600000|2020-03-04 12:40:00|25980.5|25960.5|25990.5|25970.5|25990.5|25970.5|25979.9|25959.9|0
1583325900000|2020-03-04 12:45:00|25991.1|25971.1|26004.8|25984.8|26018.6|25998.6|25991.1|25971.1|0
1583326200000|2020-03-04 12:50:00|26002.3|25982.3|26003|25983|26004.8|25984.8|25997.3|25977.3|0
1583326500000|2020-03-04 12:55:00|26000.5|25980.5|25999.8|25979.8|26008.6|25988.6|25989.8|25969.8|0
1583326800000|2020-03-04 13:00:00|26002.3|25982.3|25992.3|25972.3|26019.2|25999.2|25989.8|25969.8|0
1583327100000|2020-03-04 13:05:00|25989.8|25969.8|25924.8|25904.8|25994.8|25974.8|25924.8|25904.8|0
1583327400000|2020-03-04 13:10:00|25929.8|25909.8|25909.8|25889.8|25929.8|25909.8|25894.8|25874.8|0
1583327700000|2020-03-04 13:15:00|25907.3|25887.3|25919.8|25899.8|25949.8|25929.8|25904.8|25884.8|0
1583328000000|2020-03-04 13:20:00|25921.7|25901.7|25909.8|25889.8|25939.8|25919.8|25904.8|25884.8|0
1583328300000|2020-03-04 13:25:00|25910.5|25890.5|25939.8|25919.8|25944.8|25924.8|25904.2|25884.2|1
1583328600000|2020-03-04 13:30:00|25942.3|25922.3|25954.8|25934.8|25954.8|25934.8|25929.2|25909.2|0
1583328900000|2020-03-04 13:35:00|25951.7|25931.7|25934.8|25914.8|25954.8|25934.8|25934.8|25914.8|0
1583329200000|2020-03-04 13:40:00|25939.8|25919.8|25944.8|25924.8|25949.8|25929.8|25929.8|25909.8|0
1583329500000|2020-03-04 13:45:00|25942.3|25922.3|25944.8|25924.8|25949.8|25929.8|25939.8|25919.8|0
1583329800000|2020-03-04 13:50:00|25947.3|25927.3|25944.8|25924.8|25954.8|25934.8|25942.3|25922.3|0
1583330100000|2020-03-04 13:55:00|25939.8|25919.8|25919.8|25899.8|25944.8|25924.8|25919.8|25899.8|0
1583330400000|2020-03-04 14:00:00|25914.8|25894.8|25879.2|25859.2|25924.8|25904.8|25879.2|25859.2|0
1583330700000|2020-03-04 14:05:00|25874.8|25854.8|25859.2|25839.2|25884.2|25864.2|25856.7|25836.7|0
1583331000000|2020-03-04 14:10:00|25859.8|25839.8|25888.6|25868.6|25899.2|25879.2|25859.2|25839.2|2
1583331300000|2020-03-04 14:15:00|25888|25868|25889.2|25869.2|25896.1|25876.1|25868.6|25848.6|23
1583331600000|2020-03-04 14:20:00|25889.8|25869.8|25884.8|25864.8|25889.8|25869.8|25874.8|25854.8|0
1583331900000|2020-03-04 14:25:00|25882.3|25862.3|25864.8|25844.8|25884.8|25864.8|25864.8|25844.8|1
1583332200000|2020-03-04 14:30:00|25863.6|25843.6|25824.2|25804.2|25879.8|25859.8|25823|25803|5
1583332500000|2020-03-04 14:35:00|25819.2|25799.2|25829.2|25809.2|25834.2|25814.2|25798.6|25778.6|0
1583332800000|2020-03-04 14:40:00|25826.7|25806.7|25794.2|25774.2|25829.2|25809.2|25789.2|25769.2|0
1583333100000|2020-03-04 14:45:00|25791.7|25771.7|25783|25763|25809.2|25789.2|25778|25758|6
1583333400000|2020-03-04 14:50:00|25778|25758|25775.5|25755.5|25793.6|25773.6|25770.5|25750.5|0
1583333700000|2020-03-04 14:55:00|25778|25758|25765.5|25745.5|25783|25763|25748|25728|0
1583334000000|2020-03-04 15:00:00|25763.6|25743.6|25763|25743|25793.6|25773.6|25748|25728|0
1583334300000|2020-03-04 15:05:00|25759.8|25739.8|25763.6|25743.6|25780.5|25760.5|25743|25723|4
1583334600000|2020-03-04 15:10:00|25766.1|25746.1|25756.1|25736.1|25778.6|25758.6|25743.6|25723.6|0
1583334900000|2020-03-04 15:15:00|25758.6|25738.6|25783.6|25763.6|25791.1|25771.1|25743.6|25723.6|3
1583335200000|2020-03-04 15:20:00|25779.8|25759.8|25773.6|25753.6|25788.6|25768.6|25768.6|25748.6|0
1583335500000|2020-03-04 15:25:00|25771.1|25751.1|25759.2|25739.2|25776.7|25756.7|25759.2|25739.2|0
1583335800000|2020-03-04 15:30:00|25760.4|25740.4|25724.2|25704.2|25764.2|25744.2|25724.2|25704.2|0
1583336100000|2020-03-04 15:35:00|25724.8|25704.8|25744.2|25724.2|25757.3|25737.3|25724.2|25704.2|5
1583336400000|2020-03-04 15:40:00|25746.7|25726.7|25769.2|25749.2|25776.7|25756.7|25746.7|25726.7|0
1583336700000|2020-03-04 15:45:00|25766.7|25746.7|25758.6|25738.6|25766.7|25746.7|25743.6|25723.6|3
1583337000000|2020-03-04 15:50:00|25761.1|25741.1|25758.6|25738.6|25766.1|25746.1|25750.4|25730.4|0
1583337300000|2020-03-04 15:55:00|25762.9|25742.9|25767.9|25747.9|25783.5|25763.5|25756|25736|0
1583337600000|2020-03-04 16:00:00|25766|25746|25786|25766|25806|25786|25766|25746|0
1583337900000|2020-03-04 16:05:00|25788.5|25768.5|25783.5|25763.5|25796.7|25776.7|25748.5|25728.5|0
1583338200000|2020-03-04 16:10:00|25779.2|25759.2|25783.5|25763.5|25793.5|25773.5|25779.2|25759.2|0
1583338500000|2020-03-04 16:15:00|25786|25766|25786|25766|25788.5|25768.5|25773.5|25753.5|0
1583338800000|2020-03-04 16:20:00|25788.5|25768.5|25793.5|25773.5|25798.5|25778.5|25773.5|25753.5|0
1583339100000|2020-03-04 16:25:00|25795.4|25775.4|25788.5|25768.5|25798.5|25778.5|25773.5|25753.5|0
1583339400000|2020-03-04 16:30:00|25792.3|25772.3|25798.5|25778.5|25798.5|25778.5|25788.5|25768.5|0
1583339700000|2020-03-04 16:35:00|25794.1|25774.1|25793.5|25773.5|25798.5|25778.5|25793.5|25773.5|0
1583340000000|2020-03-04 16:40:00|25798.5|25778.5|25778.5|25758.5|25798.5|25778.5|25748.5|25728.5|3
1583340300000|2020-03-04 16:45:00|25773.5|25753.5|25809.1|25789.1|25814.1|25794.1|25768.5|25748.5|6
1583340600000|2020-03-04 16:50:00|25807.3|25787.3|25813.5|25793.5|25813.5|25793.5|25799.1|25779.1|17
1583340900000|2020-03-04 16:55:00|25808.5|25788.5|25820.4|25800.4|25828.5|25808.5|25808.5|25788.5|0
1583341200000|2020-03-04 17:00:00|25823.5|25803.5|25819.8|25799.8|25831.6|25811.6|25814.1|25794.1|14
1583341500000|2020-03-04 17:05:00|25821|25801|25825.4|25805.4|25826.6|25806.6|25819.8|25799.8|7
1583341800000|2020-03-04 17:10:00|25828.5|25808.5|25830.4|25810.4|25844.1|25824.1|25825.4|25805.4|0
1583342100000|2020-03-04 17:15:00|25827.9|25807.9|25830.4|25810.4|25837.9|25817.9|25825.4|25805.4|0
1583342400000|2020-03-04 17:20:00|25834.7|25814.7|25850.4|25830.4|25855.4|25835.4|25830.4|25810.4|4
1583342700000|2020-03-04 17:25:00|25847.9|25827.9|25860.4|25840.4|25865.4|25845.4|25847.9|25827.9|0
1583343000000|2020-03-04 17:30:00|25862.9|25842.9|25865.4|25845.4|25870.4|25850.4|25860.4|25840.4|0
1583343300000|2020-03-04 17:35:00|25866.6|25846.6|25870.3|25850.3|25880.4|25860.4|25865.3|25845.3|0
1583343600000|2020-03-04 17:40:00|25865.3|25845.3|25865.3|25845.3|25870.3|25850.3|25860.3|25840.3|0
1583343900000|2020-03-04 17:45:00|25861|25841|25880.3|25860.3|25880.3|25860.3|25861|25841|0
1583344200000|2020-03-04 17:50:00|25875.3|25855.3|25879.7|25859.7|25880.3|25860.3|25875.3|25855.3|0
1583344500000|2020-03-04 17:55:00|25877.8|25857.8|25875.3|25855.3|25895.3|25875.3|25875.3|25855.3|1
1583344800000|2020-03-04 18:00:00|25876.6|25856.6|25876|25856|25890.3|25870.3|25866|25846|0
1583345100000|2020-03-04 18:05:00|25878.5|25858.5|25875.9|25855.9|25881|25861|25871|25851|0
1583345400000|2020-03-04 18:10:00|25872.8|25852.8|25863.4|25843.4|25872.8|25852.8|25845.9|25825.9|0
1583345700000|2020-03-04 18:15:00|25860.9|25840.9|25875.3|25855.3|25880.3|25860.3|25860.9|25840.9|2
1583346000000|2020-03-04 18:20:00|25879.1|25859.1|25879.7|25859.7|25880.3|25860.3|25875.3|25855.3|0
1583346300000|2020-03-04 18:25:00|25884.7|25864.7|25873.5|25853.5|25884.7|25864.7|25872.9|25852.9|36
1583346600000|2020-03-04 18:30:00|25876|25856|25888.5|25868.5|25892.9|25872.9|25872.9|25852.9|2
1583346900000|2020-03-04 18:35:00|25893.5|25873.5|25868.5|25848.5|25893.5|25873.5|25868.5|25848.5|0
1583347200000|2020-03-04 18:40:00|25869.7|25849.7|25868.5|25848.5|25876|25856|25861|25841|0
1583347500000|2020-03-04 18:45:00|25871|25851|25863.5|25843.5|25873.5|25853.5|25863.5|25843.5|0
1583347800000|2020-03-04 18:50:00|25866|25846|25873.5|25853.5|25873.5|25853.5|25863.5|25843.5|0
1583348100000|2020-03-04 18:55:00|25868.5|25848.5|25854.1|25834.1|25868.5|25848.5|25854.1|25834.1|0
1583348400000|2020-03-04 19:00:00|25859.1|25839.1|25851|25831|25859.1|25839.1|25851|25831|0
1583348700000|2020-03-04 19:05:00|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|25849.1|25829.1|0
1583349000000|2020-03-04 19:10:00|25844.1|25824.1|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583349300000|2020-03-04 19:15:00|25845.3|25825.3|25846.6|25826.6|25854.1|25834.1|25844.1|25824.1|1
1583349600000|2020-03-04 19:20:00|25848.5|25828.5|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583349900000|2020-03-04 19:25:00|25846|25826|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583350200000|2020-03-04 19:30:00|25849.1|25829.1|25844.1|25824.1|25849.1|25829.1|25844.1|25824.1|0
1583350500000|2020-03-04 19:35:00|25844.7|25824.7|25830.3|25810.3|25844.7|25824.7|25825.3|25805.3|0
1583350800000|2020-03-04 19:40:00|25829.7|25809.7|25832.8|25812.8|25832.8|25812.8|25827.8|25807.8|0
1583351100000|2020-03-04 19:45:00|25830.3|25810.3|25830.3|25810.3|25832.8|25812.8|25830.3|25810.3|0
1583351400000|2020-03-04 19:50:00|25832.8|25812.8|25829.7|25809.7|25835.3|25815.3|25825.3|25805.3|8
1583351700000|2020-03-04 19:55:00|25824.7|25804.7|25834.1|25814.1|25836.6|25816.6|25824.7|25804.7|0
1583352000000|2020-03-04 20:00:00|25832.2|25812.2|25854.1|25834.1|25857.2|25837.2|25832.2|25812.2|0
1583352300000|2020-03-04 20:05:00|25859.1|25839.1|25854.1|25834.1|25859.1|25839.1|25854.1|25834.1|0
1583352600000|2020-03-04 20:10:00|25859.1|25839.1|25869.1|25849.1|25874.1|25854.1|25859.1|25839.1|0
1583352900000|2020-03-04 20:15:00|25871.6|25851.6|25864.1|25844.1|25871.6|25851.6|25864.1|25844.1|0
1583353200000|2020-03-04 20:20:00|25864.7|25844.7|25874.1|25854.1|25874.1|25854.1|25864.7|25844.7|0
1583353500000|2020-03-04 20:25:00|25879.1|25859.1|25879.1|25859.1|25879.7|25859.7|25877.2|25857.2|0
1583353800000|2020-03-04 20:30:00|25884.1|25864.1|25884.1|25864.1|25884.1|25864.1|25879.1|25859.1|0
1583354100000|2020-03-04 20:35:00|25879.1|25859.1|25884.1|25864.1|25884.1|25864.1|25879.1|25859.1|0
1583354400000|2020-03-04 20:40:00|25889.1|25869.1|25889.1|25869.1|25891.6|25871.6|25884.1|25864.1|0
1583354700000|2020-03-04 20:45:00|25886.6|25866.6|25879.1|25859.1|25889.1|25869.1|25874.1|25854.1|0
1583355000000|2020-03-04 20:50:00|25882.8|25862.8|25894.1|25874.1|25894.1|25874.1|25882.8|25862.8|2
1583355300000|2020-03-04 20:55:00|25894.7|25874.7|25889.7|25869.7|25899.1|25879.1|25889.7|25869.7|0
1583355600000|2020-03-04 21:00:00|25893.4|25873.4|25889.1|25869.1|25894.1|25874.1|25889.1|25869.1|0
1583355900000|2020-03-04 21:05:00|25884.1|25864.1|25884.1|25864.1|25889.1|25869.1|25884.1|25864.1|0
1583356200000|2020-03-04 21:10:00|25884|25864|25884|25864|25886.5|25866.5|25884|25864|13
1583357100000|2020-03-04 21:25:00|25879|25859|25894|25874|25894|25874|25879|25859|0
1583357400000|2020-03-04 21:30:00|25894.6|25874.6|25894|25874|25896.5|25876.5|25894|25874|0
1583358000000|2020-03-04 21:40:00|25894.6|25874.6|25895.3|25875.3|25895.3|25875.3|25894.6|25874.6|0
1583358300000|2020-03-04 21:45:00|25899|25879|25904|25884|25904|25884|25899|25879|0
1583358600000|2020-03-04 21:50:00|25902.8|25882.8|25899|25879|25902.8|25882.8|25899|25879|0
1583358900000|2020-03-04 21:55:00|25898.4|25878.4|25894|25874|25899|25879|25894|25874|0
1583362800000|2020-03-04 23:00:00|25917.4|25897.4|25939|25919|25939|25919|25874|25854|0
1583363100000|2020-03-04 23:05:00|25939.6|25919.6|25929|25909|25944|25924|25919|25899|0
1583363400000|2020-03-04 23:10:00|25931.5|25911.5|25924|25904|25934|25914|25915.9|25895.9|0
1583363700000|2020-03-04 23:15:00|25922.8|25902.8|25919|25899|25922.8|25902.8|25914|25894|0
1583364000000|2020-03-04 23:20:00|25918.4|25898.4|25911.5|25891.5|25919|25899|25911.5|25891.5|0
1583364300000|2020-03-04 23:25:00|25909|25889|25916.5|25896.5|25919|25899|25909|25889|0
1583364600000|2020-03-04 23:30:00|25914|25894|25909|25889|25929|25909|25909|25889|0
1583364900000|2020-03-04 23:35:00|25912.8|25892.8|25919|25899|25924|25904|25912.8|25892.8|0
1583365200000|2020-03-04 23:40:00|25914|25894|25919|25899|25924|25904|25914|25894|0
1583365500000|2020-03-04 23:45:00|25914|25894|25904|25884|25924|25904|25904|25884|0
1583365800000|2020-03-04 23:50:00|25903.4|25883.4|25909|25889|25909|25889|25899|25879|0
1583366100000|2020-03-04 23:55:00|25909.6|25889.6|25911.5|25891.5|25911.5|25891.5|25909.6|25889.6|0
1583366400000|2020-03-05 00:00:00|25909.6|25889.6|25879|25859|25911.5|25891.5|25879|25859|0
1583366700000|2020-03-05 00:05:00|25874|25854|25884|25864|25884|25864|25874|25854|0
1583367000000|2020-03-05 00:10:00|25879|25859|25884|25864|25884|25864|25879|25859|0
1583367300000|2020-03-05 00:15:00|25883.4|25863.4|25884|25864|25889|25869|25881.5|25861.5|0
1583367600000|2020-03-05 00:20:00|25882.8|25862.8|25871.5|25851.5|25884|25864|25869|25849|0
1583367900000|2020-03-05 00:25:00|25870.9|25850.9|25886.5|25866.5|25889|25869|25870.2|25850.2|0
1583368200000|2020-03-05 00:30:00|25884|25864|25889|25869|25889|25869|25875.2|25855.2|0
1583368500000|2020-03-05 00:35:00|25884|25864|25904|25884|25909|25889|25884|25864|0
1583368800000|2020-03-05 00:40:00|25904.6|25884.6|25899|25879|25909|25889|25894|25874|0
1583369100000|2020-03-05 00:45:00|25901.5|25881.5|25899|25879|25901.5|25881.5|25894|25874|0
1583369400000|2020-03-05 00:50:00|25898.4|25878.4|25899|25879|25899|25879|25891.5|25871.5|0
1583369700000|2020-03-05 00:55:00|25898.4|25878.4|25884|25864|25914.6|25894.6|25879|25859|0
1583370000000|2020-03-05 01:00:00|25889|25869|26004|25984|26019|25999|25889|25869|0
1583370300000|2020-03-05 01:05:00|26001.5|25981.5|25979|25959|26009|25989|25979|25959|0
1583370600000|2020-03-05 01:10:00|25984|25964|25979|25959|25999|25979|25974|25954|0
1583370900000|2020-03-05 01:15:00|25981.5|25961.5|25986.5|25966.5|25989|25969|25964|25944|0
1583371200000|2020-03-05 01:20:00|25989|25969|25979|25959|25989|25969|25974|25954|0
1583371500000|2020-03-05 01:25:00|25976.5|25956.5|25984|25964|25984|25964|25969|25949|0
1583371800000|2020-03-05 01:30:00|25986.5|25966.5|25960.2|25940.2|25989|25969|25954|25934|0
1583372100000|2020-03-05 01:35:00|25959|25939|25964|25944|25974|25954|25959|25939|0
1583372400000|2020-03-05 01:40:00|25964.6|25944.6|25974|25954|25979.6|25959.6|25964.6|25944.6|0
1583372700000|2020-03-05 01:45:00|25979|25959|25968.9|25948.9|25979|25959|25958.9|25938.9|0
1583373000000|2020-03-05 01:50:00|25970.2|25950.2|25965.2|25945.2|25977.7|25957.7|25963.9|25943.9|0
1583373300000|2020-03-05 01:55:00|25964.5|25944.5|25973.9|25953.9|25973.9|25953.9|25958.9|25938.9|0
1583373600000|2020-03-05 02:00:00|25970.1|25950.1|25968.9|25948.9|25973.9|25953.9|25963.9|25943.9|0
1583373900000|2020-03-05 02:05:00|25968.3|25948.3|25961.4|25941.4|25968.9|25948.9|25953.9|25933.9|0
1583374200000|2020-03-05 02:10:00|25962|25942|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374500000|2020-03-05 02:15:00|25953.9|25933.9|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374800000|2020-03-05 02:20:00|25956.4|25936.4|25959.5|25939.5|25959.5|25939.5|25953.9|25933.9|0
1583375100000|2020-03-05 02:25:00|25963.9|25943.9|25973.9|25953.9|25973.9|25953.9|25963.9|25943.9|0
1583375400000|2020-03-05 02:30:00|25978.3|25958.3|25980.8|25960.8|25982.7|25962.7|25970.8|25950.8|0
1583375700000|2020-03-05 02:35:00|25980.2|25960.2|25978.9|25958.9|25988.9|25968.9|25973.9|25953.9|0
1583376000000|2020-03-05 02:40:00|25981.4|25961.4|25976.4|25956.4|25983.9|25963.9|25968.9|25948.9|0
1583376300000|2020-03-05 02:45:00|25978.9|25958.9|25998.9|25978.9|25998.9|25978.9|25978.9|25958.9|0
1583376600000|2020-03-05 02:50:00|26000.8|25980.8|25993.9|25973.9|26003.3|25983.3|25988.9|25968.9|0
1583376900000|2020-03-05 02:55:00|25996.4|25976.4|25993.9|25973.9|25997|25977|25983.9|25963.9|0
1583377200000|2020-03-05 03:00:00|25988.9|25968.9|25988.9|25968.9|25993.9|25973.9|25978.9|25958.9|0
1583377500000|2020-03-05 03:05:00|25990.8|25970.8|25993.9|25973.9|26003.3|25983.3|25990.8|25970.8|0
1583377800000|2020-03-05 03:10:00|25993.3|25973.3|25986.4|25966.4|25993.9|25973.9|25986.4|25966.4|0
1583378100000|2020-03-05 03:15:00|25985.8|25965.8|25988.9|25968.9|25993.9|25973.9|25983.9|25963.9|0
1583378400000|2020-03-05 03:20:00|25988.3|25968.3|25993.9|25973.9|25998.9|25978.9|25978.9|25958.9|0
1583378700000|2020-03-05 03:25:00|25988.9|25968.9|25981.4|25961.4|25993.9|25973.9|25978.9|25958.9|0
1583379000000|2020-03-05 03:30:00|25980.8|25960.8|25988.9|25968.9|25991.4|25971.4|25978.9|25958.9|0
1583379300000|2020-03-05 03:35:00|25991.4|25971.4|25988.9|25968.9|25991.4|25971.4|25983.9|25963.9|0
1583379600000|2020-03-05 03:40:00|25987|25967|25978.9|25958.9|25987|25967|25978.9|25958.9|0
1583379900000|2020-03-05 03:45:00|25978.3|25958.3|25968.9|25948.9|25978.3|25958.3|25968.9|25948.9|0
1583380200000|2020-03-05 03:50:00|25972.7|25952.7|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583380500000|2020-03-05 03:55:00|25968.9|25948.9|25971.4|25951.4|25973.9|25953.9|25968.9|25948.9|0
1583380800000|2020-03-05 04:00:00|25973.9|25953.9|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381100000|2020-03-05 04:05:00|25977.7|25957.7|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381400000|2020-03-05 04:10:00|25976.4|25956.4|25973.9|25953.9|25978.9|25958.9|25973.9|25953.9|0
1583382300000|2020-03-05 04:25:00|25969.5|25949.5|25968.9|25948.9|25971.4|25951.4|25968.9|25948.9|0
1583382600000|2020-03-05 04:30:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583382900000|2020-03-05 04:35:00|25968.9|25948.9|25976.4|25956.4|25976.4|25956.4|25968.9|25948.9|0
1583383200000|2020-03-05 04:40:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583383500000|2020-03-05 04:45:00|25971.4|25951.4|25973.9|25953.9|25973.9|25953.9|25971.4|25951.4|0
1583383800000|2020-03-05 04:50:00|25973.3|25953.3|25968.9|25948.9|25973.3|25953.3|25968.9|25948.9|0
1583384400000|2020-03-05 05:00:00|25969.5|25949.5|25983.9|25963.9|25988.9|25968.9|25969.5|25949.5|0
1583384700000|2020-03-05 05:05:00|25985.8|25965.8|25988.9|25968.9|25988.9|25968.9|25983.9|25963.9|0
1583385000000|2020-03-05 05:10:00|25986.4|25966.4|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583385300000|2020-03-05 05:15:00|25993.9|25973.9|26008.9|25988.9|26008.9|25988.9|25993.9|25973.9|0
1583385600000|2020-03-05 05:20:00|26003.9|25983.9|26003.9|25983.9|26008.3|25988.3|26002|25982|0
1583385900000|2020-03-05 05:25:00|26006.4|25986.4|26013.9|25993.9|26013.9|25993.9|26003.9|25983.9|0
1583386200000|2020-03-05 05:30:00|26014.5|25994.5|26003.9|25983.9|26018.9|25998.9|26003.9|25983.9|0
1583386500000|2020-03-05 05:35:00|26004.5|25984.5|26018.9|25998.9|26018.9|25998.9|26003.9|25983.9|0
1583386800000|2020-03-05 05:40:00|26016.4|25996.4|25993.9|25973.9|26018.9|25998.9|25993.9|25973.9|0
1583387100000|2020-03-05 05:45:00|25989.5|25969.5|26003.9|25983.9|26008.9|25988.9|25988.9|25968.9|0
1583387400000|2020-03-05 05:50:00|26001.4|25981.4|26015.8|25995.8|26016.4|25996.4|25998.9|25978.9|0
1583387700000|2020-03-05 05:55:00|26013.9|25993.9|25998.9|25978.9|26014.5|25994.5|25998.9|25978.9|0
1583388000000|2020-03-05 06:00:00|25998.3|25978.3|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583388300000|2020-03-05 06:05:00|25998.3|25978.3|26003.9|25983.9|26008.9|25988.9|25993.9|25973.9|0
1583388600000|2020-03-05 06:10:00|26008.9|25988.9|26013.9|25993.9|26013.9|25993.9|26008.9|25988.9|0
1583388900000|2020-03-05 06:15:00|26011.4|25991.4|26018.9|25998.9|26018.9|25998.9|26008.9|25988.9|0
1583389200000|2020-03-05 06:20:00|26018.3|25998.3|26008.8|25988.8|26018.9|25998.9|26005.8|25985.8|0
1583389500000|2020-03-05 06:25:00|26009.4|25989.4|25996.3|25976.3|26011.3|25991.3|25993.8|25973.8|0
1583389800000|2020-03-05 06:30:00|25998.8|25978.8|26003.8|25983.8|26003.8|25983.8|25993.8|25973.8|0
1583390100000|2020-03-05 06:35:00|26005.7|25985.7|26003.8|25983.8|26008.8|25988.8|26001.3|25981.3|0
1583390400000|2020-03-05 06:40:00|26006.3|25986.3|25998.8|25978.8|26008.8|25988.8|25998.8|25978.8|0
1583390700000|2020-03-05 06:45:00|26003.8|25983.8|25993.2|25973.2|26003.8|25983.8|25988.8|25968.8|0
1583391000000|2020-03-05 06:50:00|25988.8|25968.8|25978.8|25958.8|25988.8|25968.8|25976.3|25956.3|0
1583391300000|2020-03-05 06:55:00|25976.3|25956.3|25973.8|25953.8|25978.8|25958.8|25963.8|25943.8|0
1583391600000|2020-03-05 07:00:00|25969.4|25949.4|25971.3|25951.3|25978.8|25958.8|25963.8|25943.8|0
1583391900000|2020-03-05 07:05:00|25968.8|25948.8|25965.7|25945.7|25973.8|25953.8|25965.7|25945.7|0
1583392200000|2020-03-05 07:10:00|25963.8|25943.8|25963.8|25943.8|25963.8|25943.8|25948.8|25928.8|0
1583392500000|2020-03-05 07:15:00|25963.2|25943.2|25968.8|25948.8|25973.8|25953.8|25958.8|25938.8|0
1583392800000|2020-03-05 07:20:00|25973.8|25953.8|25958.8|25938.8|25973.8|25953.8|25955.7|25935.7|0
1583393100000|2020-03-05 07:25:00|25958.2|25938.2|25954.4|25934.4|25961.3|25941.3|25948.8|25928.8|0
1583393400000|2020-03-05 07:30:00|25953.8|25933.8|25958.8|25938.8|25958.8|25938.8|25938.8|25918.8|0
1583393700000|2020-03-05 07:35:00|25956.3|25936.3|25953.8|25933.8|25963.8|25943.8|25948.8|25928.8|0
1583394000000|2020-03-05 07:40:00|25953.2|25933.2|25958.8|25938.8|25960|25940|25948.8|25928.8|0
1583394300000|2020-03-05 07:45:00|25953.8|25933.8|25938.8|25918.8|25958.8|25938.8|25933.8|25913.8|0
1583394600000|2020-03-05 07:50:00|25933.8|25913.8|25936.3|25916.3|25943.8|25923.8|25928.8|25908.8|0
1583394900000|2020-03-05 07:55:00|25933.8|25913.8|25933.8|25913.8|25943.8|25923.8|25931.3|25911.3|0
1583395200000|2020-03-05 08:00:00|25933.2|25913.2|25923.8|25903.8|25948.8|25928.8|25923.8|25903.8|0
1583395500000|2020-03-05 08:05:00|25924.4|25904.4|25951.3|25931.3|25953.2|25933.2|25923.8|25903.8|0
1583395800000|2020-03-05 08:10:00|25953.8|25933.8|25948.8|25928.8|25956.3|25936.3|25947.6|25927.6|0
1583396100000|2020-03-05 08:15:00|25951.3|25931.3|25958.8|25938.8|25968.8|25948.8|25951.3|25931.3|0
1583396400000|2020-03-05 08:20:00|25956.9|25936.9|25948.8|25928.8|25963.8|25943.8|25948.8|25928.8|0
1583396700000|2020-03-05 08:25:00|25946.3|25926.3|25938.8|25918.8|25953.8|25933.8|25933.8|25913.8|0
1583397000000|2020-03-05 08:30:00|25940.7|25920.7|25943.8|25923.8|25948.8|25928.8|25933.8|25913.8|0
1583397300000|2020-03-05 08:35:00|25944.4|25924.4|25936.3|25916.3|25948.8|25928.8|25923.8|25903.8|0
1583397600000|2020-03-05 08:40:00|25938.8|25918.8|25958.8|25938.8|25963.8|25943.8|25936.3|25916.3|0
1583397900000|2020-03-05 08:45:00|25961.3|25941.3|25944.4|25924.4|25963.8|25943.8|25943.8|25923.8|0
1583398200000|2020-03-05 08:50:00|25946.3|25926.3|25938.8|25918.8|25946.3|25926.3|25933.8|25913.8|0
1583398500000|2020-03-05 08:55:00|25935|25915|25913.8|25893.8|25935|25915|25913.8|25893.8|0
1583398800000|2020-03-05 09:00:00|25914.4|25894.4|25908.8|25888.8|25918.8|25898.8|25893.8|25873.8|0
1583399100000|2020-03-05 09:05:00|25908.2|25888.2|25863.8|25843.8|25908.2|25888.2|25863.8|25843.8|0
1583399400000|2020-03-05 09:10:00|25865.7|25845.7|25893.8|25873.8|25893.8|25873.8|25865.7|25845.7|0
1583399700000|2020-03-05 09:15:00|25894.4|25874.4|25903.8|25883.8|25908.8|25888.8|25883.8|25863.8|0
1583400000000|2020-03-05 09:20:00|25903.2|25883.2|25913.8|25893.8|25913.8|25893.8|25898.8|25878.8|0
1583400300000|2020-03-05 09:25:00|25911.3|25891.3|25903.8|25883.8|25913.8|25893.8|25901.3|25881.3|0
1583400600000|2020-03-05 09:30:00|25908.2|25888.2|25908.8|25888.8|25918.8|25898.8|25908.2|25888.2|0
1583400900000|2020-03-05 09:35:00|25913.8|25893.8|25903.8|25883.8|25923.8|25903.8|25903.8|25883.8|0
1583401200000|2020-03-05 09:40:00|25903.2|25883.2|25888.8|25868.8|25903.2|25883.2|25888.8|25868.8|0
1583401500000|2020-03-05 09:45:00|25883.8|25863.8|25899.4|25879.4|25904.4|25884.4|25883.8|25863.8|0
1583401800000|2020-03-05 09:50:00|25896.9|25876.9|25876.9|25856.9|25896.9|25876.9|25876.9|25856.9|0
1583402100000|2020-03-05 09:55:00|25876.3|25856.3|25879.4|25859.4|25879.4|25859.4|25874.4|25854.4|0
1583402400000|2020-03-05 10:00:00|25876.9|25856.9|25914.4|25894.4|25914.4|25894.4|25874.4|25854.4|0
1583402700000|2020-03-05 10:05:00|25916.9|25896.9|25904.4|25884.4|25917.5|25897.5|25901.9|25881.9|0
1583403000000|2020-03-05 10:10:00|25905.5|25885.5|25894.4|25874.4|25909.4|25889.4|25894.4|25874.4|0
1583403300000|2020-03-05 10:15:00|25899.4|25879.4|25894.4|25874.4|25904.4|25884.4|25894.4|25874.4|0
1583403600000|2020-03-05 10:20:00|25899.4|25879.4|25889.4|25869.4|25899.4|25879.4|25889.4|25869.4|0
1583403900000|2020-03-05 10:25:00|25886.9|25866.9|25884.4|25864.4|25889.4|25869.4|25879.4|25859.4|0
1583404200000|2020-03-05 10:30:00|25889.4|25869.4|25904.4|25884.4|25909.4|25889.4|25884.4|25864.4|0
1583404500000|2020-03-05 10:35:00|25905.5|25885.5|25901.8|25881.8|25909.3|25889.3|25899.3|25879.3|0
1583404800000|2020-03-05 10:40:00|25904.3|25884.3|25879.9|25859.9|25911.8|25891.8|25879.3|25859.3|0
1583405100000|2020-03-05 10:45:00|25881.8|25861.8|25884.3|25864.3|25894.3|25874.3|25881.8|25861.8|0
1583405400000|2020-03-05 10:50:00|25883.8|25863.8|25869.3|25849.3|25884.3|25864.3|25864.3|25844.3|0
1583405700000|2020-03-05 10:55:00|25869.9|25849.9|25864.3|25844.3|25871.8|25851.8|25859.3|25839.3|0
1583406000000|2020-03-05 11:00:00|25866.2|25846.2|25859.9|25839.9|25869.3|25849.3|25854.3|25834.3|0
1583406300000|2020-03-05 11:05:00|25861.8|25841.8|25874.3|25854.3|25879.3|25859.3|25856.2|25836.2|0
1583406600000|2020-03-05 11:10:00|25879.3|25859.3|25866.2|25846.2|25879.3|25859.3|25861.2|25841.2|0
1583406900000|2020-03-05 11:15:00|25868.2|25848.2|25868.7|25848.7|25878.7|25858.7|25868.2|25848.2|0
1583407200000|2020-03-05 11:20:00|25863.7|25843.7|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407500000|2020-03-05 11:25:00|25854.3|25834.3|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407800000|2020-03-05 11:30:00|25853.1|25833.1|25848.7|25828.7|25858.7|25838.7|25843.7|25823.7|0
1583408100000|2020-03-05 11:35:00|25851.2|25831.2|25853.7|25833.7|25856.2|25836.2|25843.7|25823.7|0
1583408400000|2020-03-05 11:40:00|25858.7|25838.7|25861.2|25841.2|25863.7|25843.7|25853.7|25833.7|0
1583408700000|2020-03-05 11:45:00|25863.7|25843.7|25863.7|25843.7|25863.7|25843.7|25858.7|25838.7|0
1583409000000|2020-03-05 11:50:00|25868.7|25848.7|25853.7|25833.7|25868.7|25848.7|25848.7|25828.7|0
1583409300000|2020-03-05 11:55:00|25854.9|25834.9|25858.7|25838.7|25867.5|25847.5|25854.9|25834.9|0
1583409600000|2020-03-05 12:00:00|25863.7|25843.7|25848.7|25828.7|25863.7|25843.7|25847.5|25827.5|0
1583409900000|2020-03-05 12:05:00|25850.6|25830.6|25873.7|25853.7|25873.7|25853.7|25850.6|25830.6|0
1583410200000|2020-03-05 12:10:00|25874.3|25854.3|25873.7|25853.7|25878.7|25858.7|25873.7|25853.7|0
1583410500000|2020-03-05 12:15:00|25874.3|25854.3|25878.7|25858.7|25879.3|25859.3|25874.3|25854.3|0
1583410800000|2020-03-05 12:20:00|25876.2|25856.2|25878.7|25858.7|25883.7|25863.7|25868.7|25848.7|0
1583411100000|2020-03-05 12:25:00|25879.3|25859.3|25863.7|25843.7|25883.7|25863.7|25861.2|25841.2|0
1583411400000|2020-03-05 12:30:00|25868.7|25848.7|25839.3|25819.3|25868.7|25848.7|25831.2|25811.2|3
1583411700000|2020-03-05 12:35:00|25839.9|25819.9|25834.9|25814.9|25844.3|25824.3|25829.9|25809.9|0
1583412000000|2020-03-05 12:40:00|25837.4|25817.4|25854.9|25834.9|25857.4|25837.4|25834.9|25814.9|0
1583412300000|2020-03-05 12:45:00|25857.4|25837.4|25839.9|25819.9|25859.9|25839.9|25836.8|25816.8|0
1583412600000|2020-03-05 12:50:00|25840.5|25820.5|25872.4|25852.4|25872.4|25852.4|25839.9|25819.9|0
1583412900000|2020-03-05 12:55:00|25874.9|25854.9|25889.9|25869.9|25889.9|25869.9|25874.3|25854.3|0
1583413200000|2020-03-05 13:00:00|25894.9|25874.9|25884.9|25864.9|25899.9|25879.9|25874.9|25854.9|0
1583413500000|2020-03-05 13:05:00|25889.9|25869.9|25902.4|25882.4|25910.5|25890.5|25889.9|25869.9|5
1583413800000|2020-03-05 13:10:00|25904.3|25884.3|25914.3|25894.3|25919.3|25899.3|25901.8|25881.8|0
1583414100000|2020-03-05 13:15:00|25919.3|25899.3|25889.3|25869.3|25919.3|25899.3|25884.3|25864.3|0
1583414400000|2020-03-05 13:20:00|25884.9|25864.9|25869.3|25849.3|25904.3|25884.3|25854.3|25834.3|0
1583414700000|2020-03-05 13:25:00|25864.3|25844.3|25864.3|25844.3|25869.3|25849.3|25856.8|25836.8|1
1583415000000|2020-03-05 13:30:00|25865.5|25845.5|25869.3|25849.3|25874.3|25854.3|25859.3|25839.3|0
1583415300000|2020-03-05 13:35:00|25866.8|25846.8|25856|25836|25877.4|25857.4|25856|25836|8
1583415600000|2020-03-05 13:40:00|25855.5|25835.5|25835.5|25815.5|25856|25836|25835.5|25815.5|2
1583415900000|2020-03-05 13:45:00|25830.5|25810.5|25840.5|25820.5|25845.5|25825.5|25825.5|25805.5|2
1583416200000|2020-03-05 13:50:00|25835.5|25815.5|25795.5|25775.5|25835.5|25815.5|25790.5|25770.5|1
1583416500000|2020-03-05 13:55:00|25790.5|25770.5|25790.4|25770.4|25800.4|25780.4|25775.4|25755.4|0
1583416800000|2020-03-05 14:00:00|25795.4|25775.4|25785.4|25765.4|25795.4|25775.4|25775.4|25755.4|0
1583417100000|2020-03-05 14:05:00|25780.4|25760.4|25755.4|25735.4|25785.4|25765.4|25745.4|25725.4|0
1583417400000|2020-03-05 14:10:00|25750.4|25730.4|25685.4|25665.4|25755.4|25735.4|25685.4|25665.4|2
1583417700000|2020-03-05 14:15:00|25680.4|25660.4|25672.9|25652.9|25687.9|25667.9|25660.4|25640.4|0
1583418000000|2020-03-05 14:20:00|25670.4|25650.4|25710.4|25690.4|25725.4|25705.4|25670.4|25650.4|0
1583418300000|2020-03-05 14:25:00|25711|25691|25707.9|25687.9|25715.4|25695.4|25700.4|25680.4|0
1583418600000|2020-03-05 14:30:00|25706|25686|25715.4|25695.4|25720.4|25700.4|25700.4|25680.4|0
1583418900000|2020-03-05 14:35:00|25719.3|25699.3|25755.4|25735.4|25756|25736|25705.4|25685.4|0
1583419200000|2020-03-05 14:40:00|25752.9|25732.9|25730.4|25710.4|25752.9|25732.9|25715.4|25695.4|0
1583419500000|2020-03-05 14:45:00|25735.4|25715.4|25725.4|25705.4|25735.4|25715.4|25710.4|25690.4|0
1583419800000|2020-03-05 14:50:00|25718.5|25698.5|25740.4|25720.4|25740.4|25720.4|25716|25696|0
1583420100000|2020-03-05 14:55:00|25744.3|25724.3|25751|25731|25751|25731|25737.9|25717.9|5
1583420400000|2020-03-05 15:00:00|25753.5|25733.5|25747.9|25727.9|25775.4|25755.4|25747.9|25727.9|0
1583420700000|2020-03-05 15:05:00|25750.4|25730.4|25750.4|25730.4|25756|25736|25740.4|25720.4|0
1583421000000|2020-03-05 15:10:00|25754.8|25734.8|25781|25761|25785.4|25765.4|25754.8|25734.8|5
1583421300000|2020-03-05 15:15:00|25785.4|25765.4|25785.4|25765.4|25786|25766|25775.4|25755.4|0
1583421600000|2020-03-05 15:20:00|25789.2|25769.2|25850.4|25830.4|25850.4|25830.4|25785.4|25765.4|0
1583421900000|2020-03-05 15:25:00|25845.4|25825.4|25852.9|25832.9|25852.9|25832.9|25825.4|25805.4|2
1583422200000|2020-03-05 15:30:00|25855.4|25835.4|25828.5|25808.5|25870.4|25850.4|25825.4|25805.4|0
1583422500000|2020-03-05 15:35:00|25826|25806|25821|25801|25830.4|25810.4|25807.9|25787.9|2
1583422800000|2020-03-05 15:40:00|25818.5|25798.5|25814.8|25794.8|25836|25816|25814.8|25794.8|3
1583423100000|2020-03-05 15:45:00|25815.4|25795.4|25835.4|25815.4|25840.4|25820.4|25815.4|25795.4|3
1583423400000|2020-03-05 15:50:00|25834.8|25814.8|25874.7|25854.7|25876.6|25856.6|25834.2|25814.2|11
1583423700000|2020-03-05 15:55:00|25872.2|25852.2|25842.2|25822.2|25872.2|25852.2|25837.2|25817.2|0
1583424000000|2020-03-05 16:00:00|25837.2|25817.2|25862.7|25842.7|25865.8|25845.8|25829.7|25809.7|10
1583424300000|2020-03-05 16:05:00|25857.7|25837.7|25866.6|25846.6|25867.7|25847.7|25855.2|25835.2|16
1583424600000|2020-03-05 16:10:00|25867.2|25847.2|25881.6|25861.6|25884.1|25864.1|25866.6|25846.6|0
1583424900000|2020-03-05 16:15:00|25879.1|25859.1|25866.6|25846.6|25882.1|25862.1|25866.6|25846.6|2
1583425200000|2020-03-05 16:20:00|25861.6|25841.6|25851.6|25831.6|25861.6|25841.6|25846.6|25826.6|0
1583425500000|2020-03-05 16:25:00|25855.4|25835.4|25856.6|25836.6|25864.6|25844.6|25851.6|25831.6|0
1583425800000|2020-03-05 16:30:00|25852.7|25832.7|25831.6|25811.6|25852.7|25832.7|25826|25806|0
1583426100000|2020-03-05 16:35:00|25826.6|25806.6|25794.6|25774.6|25826.6|25806.6|25791|25771|0
1583426400000|2020-03-05 16:40:00|25792.7|25772.7|25796.6|25776.6|25806.6|25786.6|25788.5|25768.5|0
1583426700000|2020-03-05 16:45:00|25792.7|25772.7|25787.1|25767.1|25796.6|25776.6|25782.1|25762.1|9
1583427000000|2020-03-05 16:50:00|25791|25771|25792.1|25772.1|25797.1|25777.1|25782.1|25762.1|0
1583427300000|2020-03-05 16:55:00|25788.3|25768.3|25815.2|25795.2|25815.2|25795.2|25787.7|25767.7|0
1583427600000|2020-03-05 17:00:00|25817.7|25797.7|25798.3|25778.3|25817.7|25797.7|25793.3|25773.3|8
1583427900000|2020-03-05 17:05:00|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25788.3|25768.3|0
1583428200000|2020-03-05 17:10:00|25792.1|25772.1|25788.3|25768.3|25792.1|25772.1|25783.3|25763.3|3
1583428500000|2020-03-05 17:15:00|25784.5|25764.5|25743.3|25723.3|25793.3|25773.3|25743.3|25723.3|0
1583428800000|2020-03-05 17:20:00|25748.3|25728.3|25758.9|25738.9|25762.5|25742.5|25748.3|25728.3|12
1583429100000|2020-03-05 17:25:00|25760.8|25740.8|25780.6|25760.6|25781.2|25761.2|25758.3|25738.3|16
1583429400000|2020-03-05 17:30:00|25781.2|25761.2|25794.9|25774.9|25794.9|25774.9|25777.4|25757.4|47
1583429700000|2020-03-05 17:35:00|25797.4|25777.4|25764.1|25744.1|25802.4|25782.4|25764.1|25744.1|12
1583430000000|2020-03-05 17:40:00|25768.5|25748.5|25767.4|25747.4|25773|25753|25762.4|25742.4|0
1583430300000|2020-03-05 17:45:00|25767.9|25747.9|25762.4|25742.4|25772.4|25752.4|25752.4|25732.4|0
1583430600000|2020-03-05 17:50:00|25764.9|25744.9|25767.9|25747.9|25772.4|25752.4|25757.9|25737.9|0
1583430900000|2020-03-05 17:55:00|25762.9|25742.9|25759.1|25739.1|25763.5|25743.5|25748.5|25728.5|0
1583431200000|2020-03-05 18:00:00|25759.7|25739.7|25757.9|25737.9|25764.1|25744.1|25751|25731|3
1583431500000|2020-03-05 18:05:00|25758.5|25738.5|25752.9|25732.9|25762.9|25742.9|25747.9|25727.9|0
1583431800000|2020-03-05 18:10:00|25751|25731|25742.9|25722.9|25753.5|25733.5|25742.9|25722.9|0
1583432100000|2020-03-05 18:15:00|25737.9|25717.9|25740.4|25720.4|25745.4|25725.4|25737.9|25717.9|0
1583432400000|2020-03-05 18:20:00|25737.9|25717.9|25727.9|25707.9|25742.9|25722.9|25725.4|25705.4|0
1583432700000|2020-03-05 18:25:00|25730.4|25710.4|25742.9|25722.9|25747.9|25727.9|25730.4|25710.4|0
1583433000000|2020-03-05 18:30:00|25740.4|25720.4|25747.9|25727.9|25752.9|25732.9|25737.9|25717.9|0
1583433300000|2020-03-05 18:35:00|25750.4|25730.4|25747.9|25727.9|25757.9|25737.9|25742.9|25722.9|0
1583433600000|2020-03-05 18:40:00|25750.4|25730.4|25742.9|25722.9|25757.9|25737.9|25742.9|25722.9|0
1583433900000|2020-03-05 18:45:00|25741.7|25721.7|25752.9|25732.9|25752.9|25732.9|25740.4|25720.4|0
1583434200000|2020-03-05 18:50:00|25752.3|25732.3|25737.9|25717.9|25752.9|25732.9|25737.9|25717.9|0
1583434500000|2020-03-05 18:55:00|25740.4|25720.4|25752.3|25732.3|25752.9|25732.9|25740.4|25720.4|0
1583434800000|2020-03-05 19:00:00|25750.4|25730.4|25722.9|25702.9|25750.4|25730.4|25717.9|25697.9|0
1583435100000|2020-03-05 19:05:00|25723.5|25703.5|25717.9|25697.9|25727.9|25707.9|25717.9|25697.9|0
1583435400000|2020-03-05 19:10:00|25718.5|25698.5|25722.9|25702.9|25727.9|25707.9|25718.5|25698.5|0
1583435700000|2020-03-05 19:15:00|25720.4|25700.4|25704.8|25684.8|25720.4|25700.4|25702.9|25682.9|0
1583436000000|2020-03-05 19:20:00|25702.9|25682.9|25687.9|25667.9|25707.9|25687.9|25687.9|25667.9|0
1583436300000|2020-03-05 19:25:00|25692.9|25672.9|25677.9|25657.9|25692.9|25672.9|25677.9|25657.9|0
1583436600000|2020-03-05 19:30:00|25682.9|25662.9|25648.5|25628.5|25687.9|25667.9|25647.9|25627.9|0
1583436900000|2020-03-05 19:35:00|25650.4|25630.4|25682.9|25662.9|25682.9|25662.9|25650.4|25630.4|0
1583437200000|2020-03-05 19:40:00|25680.4|25660.4|25677.9|25657.9|25685.4|25665.4|25677.9|25657.9|0
1583437500000|2020-03-05 19:45:00|25672.9|25652.9|25652.9|25632.9|25672.9|25652.9|25652.9|25632.9|0
1583437800000|2020-03-05 19:50:00|25657.9|25637.9|25662.9|25642.9|25667.9|25647.9|25657.9|25637.9|0
1583438100000|2020-03-05 19:55:00|25665.4|25645.4|25670.4|25650.4|25672.9|25652.9|25665.4|25645.4|0
1583438400000|2020-03-05 20:00:00|25669.8|25649.8|25665.4|25645.4|25669.8|25649.8|25664.8|25644.8|0
1583438700000|2020-03-05 20:05:00|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25652.9|25632.9|2
1583439000000|2020-03-05 20:10:00|25664|25644|25652.8|25632.8|25664|25644|25647.8|25627.8|0
1583439300000|2020-03-05 20:15:00|25655.3|25635.3|25652.8|25632.8|25657.8|25637.8|25647.8|25627.8|0
1583439600000|2020-03-05 20:20:00|25656.7|25636.7|25647.8|25627.8|25657.8|25637.8|25647.8|25627.8|0
1583439900000|2020-03-05 20:25:00|25648.4|25628.4|25652.8|25632.8|25657.8|25637.8|25645.3|25625.3|0
1583440200000|2020-03-05 20:30:00|25655.3|25635.3|25682.8|25662.8|25687.8|25667.8|25652.8|25632.8|0
1583440500000|2020-03-05 20:35:00|25680.9|25660.9|25682.8|25662.8|25687.8|25667.8|25677.8|25657.8|0
1583440800000|2020-03-05 20:40:00|25685.3|25665.3|25677.8|25657.8|25687.8|25667.8|25677.8|25657.8|0
1583441100000|2020-03-05 20:45:00|25677.2|25657.2|25675.3|25655.3|25677.8|25657.8|25667.8|25647.8|0
1583441400000|2020-03-05 20:50:00|25674.7|25654.7|25683.4|25663.4|25686.7|25666.7|25674.7|25654.7|0
1583441700000|2020-03-05 20:55:00|25685.9|25665.9|25700.3|25680.3|25702.8|25682.8|25682.8|25662.8|0
1583442000000|2020-03-05 21:00:00|25698.4|25678.4|25697.8|25677.8|25702.8|25682.8|25692.8|25672.8|0
1583442300000|2020-03-05 21:05:00|25695.3|25675.3|25692.8|25672.8|25697.8|25677.8|25692.8|25672.8|0
1583442600000|2020-03-05 21:10:00|25694.7|25674.7|25697.8|25677.8|25697.8|25677.8|25692.8|25672.8|0
1583443200000|2020-03-05 21:20:00|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|0
1583443500000|2020-03-05 21:25:00|25707.8|25687.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583443800000|2020-03-05 21:30:00|25705.3|25685.3|25702.8|25682.8|25705.3|25685.3|25702.8|25682.8|0
1583444400000|2020-03-05 21:40:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25702.8|25682.8|0
1583444700000|2020-03-05 21:45:00|25702.8|25682.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583445000000|2020-03-05 21:50:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|0
1583449200000|2020-03-05 23:00:00|25720.6|25700.6|25737.7|25717.7|25755.2|25735.2|25720.6|25700.6|0
1583449500000|2020-03-05 23:05:00|25738.9|25718.9|25742.7|25722.7|25742.7|25722.7|25737.7|25717.7|0
1583449800000|2020-03-05 23:10:00|25747.2|25727.2|25747.7|25727.7|25747.7|25727.7|25742.7|25722.7|0
1583450100000|2020-03-05 23:15:00|25752.7|25732.7|25757.7|25737.7|25757.7|25737.7|25752.7|25732.7|0
1583450400000|2020-03-05 23:20:00|25758.3|25738.3|25762.7|25742.7|25762.7|25742.7|25758.3|25738.3|0
1583450700000|2020-03-05 23:25:00|25767.7|25747.7|25762.7|25742.7|25767.7|25747.7|25762.7|25742.7|0
1583451000000|2020-03-05 23:30:00|25763.3|25743.3|25767.7|25747.7|25767.7|25747.7|25762.7|25742.7|0
1583451300000|2020-03-05 23:35:00|25765.2|25745.2|25764.6|25744.6|25767.7|25747.7|25764.6|25744.6|0
1583451600000|2020-03-05 23:40:00|25767.7|25747.7|25767.1|25747.1|25767.7|25747.7|25762.7|25742.7|0
1583451900000|2020-03-05 23:45:00|25767.7|25747.7|25767.1|25747.1|25772.1|25752.1|25767.1|25747.1|0
1583452500000|2020-03-05 23:55:00|25766.5|25746.5|25767.1|25747.1|25767.1|25747.1|25764.6|25744.6|0
1583366400000|2020-03-05 00:00:00|25909.6|25889.6|25879|25859|25911.5|25891.5|25879|25859|0
1583366700000|2020-03-05 00:05:00|25874|25854|25884|25864|25884|25864|25874|25854|0
1583367000000|2020-03-05 00:10:00|25879|25859|25884|25864|25884|25864|25879|25859|0
1583367300000|2020-03-05 00:15:00|25883.4|25863.4|25884|25864|25889|25869|25881.5|25861.5|0
1583367600000|2020-03-05 00:20:00|25882.8|25862.8|25871.5|25851.5|25884|25864|25869|25849|0
1583367900000|2020-03-05 00:25:00|25870.9|25850.9|25886.5|25866.5|25889|25869|25870.2|25850.2|0
1583368200000|2020-03-05 00:30:00|25884|25864|25889|25869|25889|25869|25875.2|25855.2|0
1583368500000|2020-03-05 00:35:00|25884|25864|25904|25884|25909|25889|25884|25864|0
1583368800000|2020-03-05 00:40:00|25904.6|25884.6|25899|25879|25909|25889|25894|25874|0
1583369100000|2020-03-05 00:45:00|25901.5|25881.5|25899|25879|25901.5|25881.5|25894|25874|0
1583369400000|2020-03-05 00:50:00|25898.4|25878.4|25899|25879|25899|25879|25891.5|25871.5|0
1583369700000|2020-03-05 00:55:00|25898.4|25878.4|25884|25864|25914.6|25894.6|25879|25859|0
1583370000000|2020-03-05 01:00:00|25889|25869|26004|25984|26019|25999|25889|25869|0
1583370300000|2020-03-05 01:05:00|26001.5|25981.5|25979|25959|26009|25989|25979|25959|0
1583370600000|2020-03-05 01:10:00|25984|25964|25979|25959|25999|25979|25974|25954|0
1583370900000|2020-03-05 01:15:00|25981.5|25961.5|25986.5|25966.5|25989|25969|25964|25944|0
1583371200000|2020-03-05 01:20:00|25989|25969|25979|25959|25989|25969|25974|25954|0
1583371500000|2020-03-05 01:25:00|25976.5|25956.5|25984|25964|25984|25964|25969|25949|0
1583371800000|2020-03-05 01:30:00|25986.5|25966.5|25960.2|25940.2|25989|25969|25954|25934|0
1583372100000|2020-03-05 01:35:00|25959|25939|25964|25944|25974|25954|25959|25939|0
1583372400000|2020-03-05 01:40:00|25964.6|25944.6|25974|25954|25979.6|25959.6|25964.6|25944.6|0
1583372700000|2020-03-05 01:45:00|25979|25959|25968.9|25948.9|25979|25959|25958.9|25938.9|0
1583373000000|2020-03-05 01:50:00|25970.2|25950.2|25965.2|25945.2|25977.7|25957.7|25963.9|25943.9|0
1583373300000|2020-03-05 01:55:00|25964.5|25944.5|25973.9|25953.9|25973.9|25953.9|25958.9|25938.9|0
1583373600000|2020-03-05 02:00:00|25970.1|25950.1|25968.9|25948.9|25973.9|25953.9|25963.9|25943.9|0
1583373900000|2020-03-05 02:05:00|25968.3|25948.3|25961.4|25941.4|25968.9|25948.9|25953.9|25933.9|0
1583374200000|2020-03-05 02:10:00|25962|25942|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374500000|2020-03-05 02:15:00|25953.9|25933.9|25958.9|25938.9|25963.9|25943.9|25953.9|25933.9|0
1583374800000|2020-03-05 02:20:00|25956.4|25936.4|25959.5|25939.5|25959.5|25939.5|25953.9|25933.9|0
1583375100000|2020-03-05 02:25:00|25963.9|25943.9|25973.9|25953.9|25973.9|25953.9|25963.9|25943.9|0
1583375400000|2020-03-05 02:30:00|25978.3|25958.3|25980.8|25960.8|25982.7|25962.7|25970.8|25950.8|0
1583375700000|2020-03-05 02:35:00|25980.2|25960.2|25978.9|25958.9|25988.9|25968.9|25973.9|25953.9|0
1583376000000|2020-03-05 02:40:00|25981.4|25961.4|25976.4|25956.4|25983.9|25963.9|25968.9|25948.9|0
1583376300000|2020-03-05 02:45:00|25978.9|25958.9|25998.9|25978.9|25998.9|25978.9|25978.9|25958.9|0
1583376600000|2020-03-05 02:50:00|26000.8|25980.8|25993.9|25973.9|26003.3|25983.3|25988.9|25968.9|0
1583376900000|2020-03-05 02:55:00|25996.4|25976.4|25993.9|25973.9|25997|25977|25983.9|25963.9|0
1583377200000|2020-03-05 03:00:00|25988.9|25968.9|25988.9|25968.9|25993.9|25973.9|25978.9|25958.9|0
1583377500000|2020-03-05 03:05:00|25990.8|25970.8|25993.9|25973.9|26003.3|25983.3|25990.8|25970.8|0
1583377800000|2020-03-05 03:10:00|25993.3|25973.3|25986.4|25966.4|25993.9|25973.9|25986.4|25966.4|0
1583378100000|2020-03-05 03:15:00|25985.8|25965.8|25988.9|25968.9|25993.9|25973.9|25983.9|25963.9|0
1583378400000|2020-03-05 03:20:00|25988.3|25968.3|25993.9|25973.9|25998.9|25978.9|25978.9|25958.9|0
1583378700000|2020-03-05 03:25:00|25988.9|25968.9|25981.4|25961.4|25993.9|25973.9|25978.9|25958.9|0
1583379000000|2020-03-05 03:30:00|25980.8|25960.8|25988.9|25968.9|25991.4|25971.4|25978.9|25958.9|0
1583379300000|2020-03-05 03:35:00|25991.4|25971.4|25988.9|25968.9|25991.4|25971.4|25983.9|25963.9|0
1583379600000|2020-03-05 03:40:00|25987|25967|25978.9|25958.9|25987|25967|25978.9|25958.9|0
1583379900000|2020-03-05 03:45:00|25978.3|25958.3|25968.9|25948.9|25978.3|25958.3|25968.9|25948.9|0
1583380200000|2020-03-05 03:50:00|25972.7|25952.7|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583380500000|2020-03-05 03:55:00|25968.9|25948.9|25971.4|25951.4|25973.9|25953.9|25968.9|25948.9|0
1583380800000|2020-03-05 04:00:00|25973.9|25953.9|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381100000|2020-03-05 04:05:00|25977.7|25957.7|25978.9|25958.9|25978.9|25958.9|25973.9|25953.9|0
1583381400000|2020-03-05 04:10:00|25976.4|25956.4|25973.9|25953.9|25978.9|25958.9|25973.9|25953.9|0
1583382300000|2020-03-05 04:25:00|25969.5|25949.5|25968.9|25948.9|25971.4|25951.4|25968.9|25948.9|0
1583382600000|2020-03-05 04:30:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583382900000|2020-03-05 04:35:00|25968.9|25948.9|25976.4|25956.4|25976.4|25956.4|25968.9|25948.9|0
1583383200000|2020-03-05 04:40:00|25973.9|25953.9|25973.9|25953.9|25973.9|25953.9|25968.9|25948.9|0
1583383500000|2020-03-05 04:45:00|25971.4|25951.4|25973.9|25953.9|25973.9|25953.9|25971.4|25951.4|0
1583383800000|2020-03-05 04:50:00|25973.3|25953.3|25968.9|25948.9|25973.3|25953.3|25968.9|25948.9|0
1583384400000|2020-03-05 05:00:00|25969.5|25949.5|25983.9|25963.9|25988.9|25968.9|25969.5|25949.5|0
1583384700000|2020-03-05 05:05:00|25985.8|25965.8|25988.9|25968.9|25988.9|25968.9|25983.9|25963.9|0
1583385000000|2020-03-05 05:10:00|25986.4|25966.4|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583385300000|2020-03-05 05:15:00|25993.9|25973.9|26008.9|25988.9|26008.9|25988.9|25993.9|25973.9|0
1583385600000|2020-03-05 05:20:00|26003.9|25983.9|26003.9|25983.9|26008.3|25988.3|26002|25982|0
1583385900000|2020-03-05 05:25:00|26006.4|25986.4|26013.9|25993.9|26013.9|25993.9|26003.9|25983.9|0
1583386200000|2020-03-05 05:30:00|26014.5|25994.5|26003.9|25983.9|26018.9|25998.9|26003.9|25983.9|0
1583386500000|2020-03-05 05:35:00|26004.5|25984.5|26018.9|25998.9|26018.9|25998.9|26003.9|25983.9|0
1583386800000|2020-03-05 05:40:00|26016.4|25996.4|25993.9|25973.9|26018.9|25998.9|25993.9|25973.9|0
1583387100000|2020-03-05 05:45:00|25989.5|25969.5|26003.9|25983.9|26008.9|25988.9|25988.9|25968.9|0
1583387400000|2020-03-05 05:50:00|26001.4|25981.4|26015.8|25995.8|26016.4|25996.4|25998.9|25978.9|0
1583387700000|2020-03-05 05:55:00|26013.9|25993.9|25998.9|25978.9|26014.5|25994.5|25998.9|25978.9|0
1583388000000|2020-03-05 06:00:00|25998.3|25978.3|25998.9|25978.9|25998.9|25978.9|25983.9|25963.9|0
1583388300000|2020-03-05 06:05:00|25998.3|25978.3|26003.9|25983.9|26008.9|25988.9|25993.9|25973.9|0
1583388600000|2020-03-05 06:10:00|26008.9|25988.9|26013.9|25993.9|26013.9|25993.9|26008.9|25988.9|0
1583388900000|2020-03-05 06:15:00|26011.4|25991.4|26018.9|25998.9|26018.9|25998.9|26008.9|25988.9|0
1583389200000|2020-03-05 06:20:00|26018.3|25998.3|26008.8|25988.8|26018.9|25998.9|26005.8|25985.8|0
1583389500000|2020-03-05 06:25:00|26009.4|25989.4|25996.3|25976.3|26011.3|25991.3|25993.8|25973.8|0
1583389800000|2020-03-05 06:30:00|25998.8|25978.8|26003.8|25983.8|26003.8|25983.8|25993.8|25973.8|0
1583390100000|2020-03-05 06:35:00|26005.7|25985.7|26003.8|25983.8|26008.8|25988.8|26001.3|25981.3|0
1583390400000|2020-03-05 06:40:00|26006.3|25986.3|25998.8|25978.8|26008.8|25988.8|25998.8|25978.8|0
1583390700000|2020-03-05 06:45:00|26003.8|25983.8|25993.2|25973.2|26003.8|25983.8|25988.8|25968.8|0
1583391000000|2020-03-05 06:50:00|25988.8|25968.8|25978.8|25958.8|25988.8|25968.8|25976.3|25956.3|0
1583391300000|2020-03-05 06:55:00|25976.3|25956.3|25973.8|25953.8|25978.8|25958.8|25963.8|25943.8|0
1583391600000|2020-03-05 07:00:00|25969.4|25949.4|25971.3|25951.3|25978.8|25958.8|25963.8|25943.8|0
1583391900000|2020-03-05 07:05:00|25968.8|25948.8|25965.7|25945.7|25973.8|25953.8|25965.7|25945.7|0
1583392200000|2020-03-05 07:10:00|25963.8|25943.8|25963.8|25943.8|25963.8|25943.8|25948.8|25928.8|0
1583392500000|2020-03-05 07:15:00|25963.2|25943.2|25968.8|25948.8|25973.8|25953.8|25958.8|25938.8|0
1583392800000|2020-03-05 07:20:00|25973.8|25953.8|25958.8|25938.8|25973.8|25953.8|25955.7|25935.7|0
1583393100000|2020-03-05 07:25:00|25958.2|25938.2|25954.4|25934.4|25961.3|25941.3|25948.8|25928.8|0
1583393400000|2020-03-05 07:30:00|25953.8|25933.8|25958.8|25938.8|25958.8|25938.8|25938.8|25918.8|0
1583393700000|2020-03-05 07:35:00|25956.3|25936.3|25953.8|25933.8|25963.8|25943.8|25948.8|25928.8|0
1583394000000|2020-03-05 07:40:00|25953.2|25933.2|25958.8|25938.8|25960|25940|25948.8|25928.8|0
1583394300000|2020-03-05 07:45:00|25953.8|25933.8|25938.8|25918.8|25958.8|25938.8|25933.8|25913.8|0
1583394600000|2020-03-05 07:50:00|25933.8|25913.8|25936.3|25916.3|25943.8|25923.8|25928.8|25908.8|0
1583394900000|2020-03-05 07:55:00|25933.8|25913.8|25933.8|25913.8|25943.8|25923.8|25931.3|25911.3|0
1583395200000|2020-03-05 08:00:00|25933.2|25913.2|25923.8|25903.8|25948.8|25928.8|25923.8|25903.8|0
1583395500000|2020-03-05 08:05:00|25924.4|25904.4|25951.3|25931.3|25953.2|25933.2|25923.8|25903.8|0
1583395800000|2020-03-05 08:10:00|25953.8|25933.8|25948.8|25928.8|25956.3|25936.3|25947.6|25927.6|0
1583396100000|2020-03-05 08:15:00|25951.3|25931.3|25958.8|25938.8|25968.8|25948.8|25951.3|25931.3|0
1583396400000|2020-03-05 08:20:00|25956.9|25936.9|25948.8|25928.8|25963.8|25943.8|25948.8|25928.8|0
1583396700000|2020-03-05 08:25:00|25946.3|25926.3|25938.8|25918.8|25953.8|25933.8|25933.8|25913.8|0
1583397000000|2020-03-05 08:30:00|25940.7|25920.7|25943.8|25923.8|25948.8|25928.8|25933.8|25913.8|0
1583397300000|2020-03-05 08:35:00|25944.4|25924.4|25936.3|25916.3|25948.8|25928.8|25923.8|25903.8|0
1583397600000|2020-03-05 08:40:00|25938.8|25918.8|25958.8|25938.8|25963.8|25943.8|25936.3|25916.3|0
1583397900000|2020-03-05 08:45:00|25961.3|25941.3|25944.4|25924.4|25963.8|25943.8|25943.8|25923.8|0
1583398200000|2020-03-05 08:50:00|25946.3|25926.3|25938.8|25918.8|25946.3|25926.3|25933.8|25913.8|0
1583398500000|2020-03-05 08:55:00|25935|25915|25913.8|25893.8|25935|25915|25913.8|25893.8|0
1583398800000|2020-03-05 09:00:00|25914.4|25894.4|25908.8|25888.8|25918.8|25898.8|25893.8|25873.8|0
1583399100000|2020-03-05 09:05:00|25908.2|25888.2|25863.8|25843.8|25908.2|25888.2|25863.8|25843.8|0
1583399400000|2020-03-05 09:10:00|25865.7|25845.7|25893.8|25873.8|25893.8|25873.8|25865.7|25845.7|0
1583399700000|2020-03-05 09:15:00|25894.4|25874.4|25903.8|25883.8|25908.8|25888.8|25883.8|25863.8|0
1583400000000|2020-03-05 09:20:00|25903.2|25883.2|25913.8|25893.8|25913.8|25893.8|25898.8|25878.8|0
1583400300000|2020-03-05 09:25:00|25911.3|25891.3|25903.8|25883.8|25913.8|25893.8|25901.3|25881.3|0
1583400600000|2020-03-05 09:30:00|25908.2|25888.2|25908.8|25888.8|25918.8|25898.8|25908.2|25888.2|0
1583400900000|2020-03-05 09:35:00|25913.8|25893.8|25903.8|25883.8|25923.8|25903.8|25903.8|25883.8|0
1583401200000|2020-03-05 09:40:00|25903.2|25883.2|25888.8|25868.8|25903.2|25883.2|25888.8|25868.8|0
1583401500000|2020-03-05 09:45:00|25883.8|25863.8|25899.4|25879.4|25904.4|25884.4|25883.8|25863.8|0
1583401800000|2020-03-05 09:50:00|25896.9|25876.9|25876.9|25856.9|25896.9|25876.9|25876.9|25856.9|0
1583402100000|2020-03-05 09:55:00|25876.3|25856.3|25879.4|25859.4|25879.4|25859.4|25874.4|25854.4|0
1583402400000|2020-03-05 10:00:00|25876.9|25856.9|25914.4|25894.4|25914.4|25894.4|25874.4|25854.4|0
1583402700000|2020-03-05 10:05:00|25916.9|25896.9|25904.4|25884.4|25917.5|25897.5|25901.9|25881.9|0
1583403000000|2020-03-05 10:10:00|25905.5|25885.5|25894.4|25874.4|25909.4|25889.4|25894.4|25874.4|0
1583403300000|2020-03-05 10:15:00|25899.4|25879.4|25894.4|25874.4|25904.4|25884.4|25894.4|25874.4|0
1583403600000|2020-03-05 10:20:00|25899.4|25879.4|25889.4|25869.4|25899.4|25879.4|25889.4|25869.4|0
1583403900000|2020-03-05 10:25:00|25886.9|25866.9|25884.4|25864.4|25889.4|25869.4|25879.4|25859.4|0
1583404200000|2020-03-05 10:30:00|25889.4|25869.4|25904.4|25884.4|25909.4|25889.4|25884.4|25864.4|0
1583404500000|2020-03-05 10:35:00|25905.5|25885.5|25901.8|25881.8|25909.3|25889.3|25899.3|25879.3|0
1583404800000|2020-03-05 10:40:00|25904.3|25884.3|25879.9|25859.9|25911.8|25891.8|25879.3|25859.3|0
1583405100000|2020-03-05 10:45:00|25881.8|25861.8|25884.3|25864.3|25894.3|25874.3|25881.8|25861.8|0
1583405400000|2020-03-05 10:50:00|25883.8|25863.8|25869.3|25849.3|25884.3|25864.3|25864.3|25844.3|0
1583405700000|2020-03-05 10:55:00|25869.9|25849.9|25864.3|25844.3|25871.8|25851.8|25859.3|25839.3|0
1583406000000|2020-03-05 11:00:00|25866.2|25846.2|25859.9|25839.9|25869.3|25849.3|25854.3|25834.3|0
1583406300000|2020-03-05 11:05:00|25861.8|25841.8|25874.3|25854.3|25879.3|25859.3|25856.2|25836.2|0
1583406600000|2020-03-05 11:10:00|25879.3|25859.3|25866.2|25846.2|25879.3|25859.3|25861.2|25841.2|0
1583406900000|2020-03-05 11:15:00|25868.2|25848.2|25868.7|25848.7|25878.7|25858.7|25868.2|25848.2|0
1583407200000|2020-03-05 11:20:00|25863.7|25843.7|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407500000|2020-03-05 11:25:00|25854.3|25834.3|25853.7|25833.7|25868.7|25848.7|25853.7|25833.7|0
1583407800000|2020-03-05 11:30:00|25853.1|25833.1|25848.7|25828.7|25858.7|25838.7|25843.7|25823.7|0
1583408100000|2020-03-05 11:35:00|25851.2|25831.2|25853.7|25833.7|25856.2|25836.2|25843.7|25823.7|0
1583408400000|2020-03-05 11:40:00|25858.7|25838.7|25861.2|25841.2|25863.7|25843.7|25853.7|25833.7|0
1583408700000|2020-03-05 11:45:00|25863.7|25843.7|25863.7|25843.7|25863.7|25843.7|25858.7|25838.7|0
1583409000000|2020-03-05 11:50:00|25868.7|25848.7|25853.7|25833.7|25868.7|25848.7|25848.7|25828.7|0
1583409300000|2020-03-05 11:55:00|25854.9|25834.9|25858.7|25838.7|25867.5|25847.5|25854.9|25834.9|0
1583409600000|2020-03-05 12:00:00|25863.7|25843.7|25848.7|25828.7|25863.7|25843.7|25847.5|25827.5|0
1583409900000|2020-03-05 12:05:00|25850.6|25830.6|25873.7|25853.7|25873.7|25853.7|25850.6|25830.6|0
1583410200000|2020-03-05 12:10:00|25874.3|25854.3|25873.7|25853.7|25878.7|25858.7|25873.7|25853.7|0
1583410500000|2020-03-05 12:15:00|25874.3|25854.3|25878.7|25858.7|25879.3|25859.3|25874.3|25854.3|0
1583410800000|2020-03-05 12:20:00|25876.2|25856.2|25878.7|25858.7|25883.7|25863.7|25868.7|25848.7|0
1583411100000|2020-03-05 12:25:00|25879.3|25859.3|25863.7|25843.7|25883.7|25863.7|25861.2|25841.2|0
1583411400000|2020-03-05 12:30:00|25868.7|25848.7|25839.3|25819.3|25868.7|25848.7|25831.2|25811.2|3
1583411700000|2020-03-05 12:35:00|25839.9|25819.9|25834.9|25814.9|25844.3|25824.3|25829.9|25809.9|0
1583412000000|2020-03-05 12:40:00|25837.4|25817.4|25854.9|25834.9|25857.4|25837.4|25834.9|25814.9|0
1583412300000|2020-03-05 12:45:00|25857.4|25837.4|25839.9|25819.9|25859.9|25839.9|25836.8|25816.8|0
1583412600000|2020-03-05 12:50:00|25840.5|25820.5|25872.4|25852.4|25872.4|25852.4|25839.9|25819.9|0
1583412900000|2020-03-05 12:55:00|25874.9|25854.9|25889.9|25869.9|25889.9|25869.9|25874.3|25854.3|0
1583413200000|2020-03-05 13:00:00|25894.9|25874.9|25884.9|25864.9|25899.9|25879.9|25874.9|25854.9|0
1583413500000|2020-03-05 13:05:00|25889.9|25869.9|25902.4|25882.4|25910.5|25890.5|25889.9|25869.9|5
1583413800000|2020-03-05 13:10:00|25904.3|25884.3|25914.3|25894.3|25919.3|25899.3|25901.8|25881.8|0
1583414100000|2020-03-05 13:15:00|25919.3|25899.3|25889.3|25869.3|25919.3|25899.3|25884.3|25864.3|0
1583414400000|2020-03-05 13:20:00|25884.9|25864.9|25869.3|25849.3|25904.3|25884.3|25854.3|25834.3|0
1583414700000|2020-03-05 13:25:00|25864.3|25844.3|25864.3|25844.3|25869.3|25849.3|25856.8|25836.8|1
1583415000000|2020-03-05 13:30:00|25865.5|25845.5|25869.3|25849.3|25874.3|25854.3|25859.3|25839.3|0
1583415300000|2020-03-05 13:35:00|25866.8|25846.8|25856|25836|25877.4|25857.4|25856|25836|8
1583415600000|2020-03-05 13:40:00|25855.5|25835.5|25835.5|25815.5|25856|25836|25835.5|25815.5|2
1583415900000|2020-03-05 13:45:00|25830.5|25810.5|25840.5|25820.5|25845.5|25825.5|25825.5|25805.5|2
1583416200000|2020-03-05 13:50:00|25835.5|25815.5|25795.5|25775.5|25835.5|25815.5|25790.5|25770.5|1
1583416500000|2020-03-05 13:55:00|25790.5|25770.5|25790.4|25770.4|25800.4|25780.4|25775.4|25755.4|0
1583416800000|2020-03-05 14:00:00|25795.4|25775.4|25785.4|25765.4|25795.4|25775.4|25775.4|25755.4|0
1583417100000|2020-03-05 14:05:00|25780.4|25760.4|25755.4|25735.4|25785.4|25765.4|25745.4|25725.4|0
1583417400000|2020-03-05 14:10:00|25750.4|25730.4|25685.4|25665.4|25755.4|25735.4|25685.4|25665.4|2
1583417700000|2020-03-05 14:15:00|25680.4|25660.4|25672.9|25652.9|25687.9|25667.9|25660.4|25640.4|0
1583418000000|2020-03-05 14:20:00|25670.4|25650.4|25710.4|25690.4|25725.4|25705.4|25670.4|25650.4|0
1583418300000|2020-03-05 14:25:00|25711|25691|25707.9|25687.9|25715.4|25695.4|25700.4|25680.4|0
1583418600000|2020-03-05 14:30:00|25706|25686|25715.4|25695.4|25720.4|25700.4|25700.4|25680.4|0
1583418900000|2020-03-05 14:35:00|25719.3|25699.3|25755.4|25735.4|25756|25736|25705.4|25685.4|0
1583419200000|2020-03-05 14:40:00|25752.9|25732.9|25730.4|25710.4|25752.9|25732.9|25715.4|25695.4|0
1583419500000|2020-03-05 14:45:00|25735.4|25715.4|25725.4|25705.4|25735.4|25715.4|25710.4|25690.4|0
1583419800000|2020-03-05 14:50:00|25718.5|25698.5|25740.4|25720.4|25740.4|25720.4|25716|25696|0
1583420100000|2020-03-05 14:55:00|25744.3|25724.3|25751|25731|25751|25731|25737.9|25717.9|5
1583420400000|2020-03-05 15:00:00|25753.5|25733.5|25747.9|25727.9|25775.4|25755.4|25747.9|25727.9|0
1583420700000|2020-03-05 15:05:00|25750.4|25730.4|25750.4|25730.4|25756|25736|25740.4|25720.4|0
1583421000000|2020-03-05 15:10:00|25754.8|25734.8|25781|25761|25785.4|25765.4|25754.8|25734.8|5
1583421300000|2020-03-05 15:15:00|25785.4|25765.4|25785.4|25765.4|25786|25766|25775.4|25755.4|0
1583421600000|2020-03-05 15:20:00|25789.2|25769.2|25850.4|25830.4|25850.4|25830.4|25785.4|25765.4|0
1583421900000|2020-03-05 15:25:00|25845.4|25825.4|25852.9|25832.9|25852.9|25832.9|25825.4|25805.4|2
1583422200000|2020-03-05 15:30:00|25855.4|25835.4|25828.5|25808.5|25870.4|25850.4|25825.4|25805.4|0
1583422500000|2020-03-05 15:35:00|25826|25806|25821|25801|25830.4|25810.4|25807.9|25787.9|2
1583422800000|2020-03-05 15:40:00|25818.5|25798.5|25814.8|25794.8|25836|25816|25814.8|25794.8|3
1583423100000|2020-03-05 15:45:00|25815.4|25795.4|25835.4|25815.4|25840.4|25820.4|25815.4|25795.4|3
1583423400000|2020-03-05 15:50:00|25834.8|25814.8|25874.7|25854.7|25876.6|25856.6|25834.2|25814.2|11
1583423700000|2020-03-05 15:55:00|25872.2|25852.2|25842.2|25822.2|25872.2|25852.2|25837.2|25817.2|0
1583424000000|2020-03-05 16:00:00|25837.2|25817.2|25862.7|25842.7|25865.8|25845.8|25829.7|25809.7|10
1583424300000|2020-03-05 16:05:00|25857.7|25837.7|25866.6|25846.6|25867.7|25847.7|25855.2|25835.2|16
1583424600000|2020-03-05 16:10:00|25867.2|25847.2|25881.6|25861.6|25884.1|25864.1|25866.6|25846.6|0
1583424900000|2020-03-05 16:15:00|25879.1|25859.1|25866.6|25846.6|25882.1|25862.1|25866.6|25846.6|2
1583425200000|2020-03-05 16:20:00|25861.6|25841.6|25851.6|25831.6|25861.6|25841.6|25846.6|25826.6|0
1583425500000|2020-03-05 16:25:00|25855.4|25835.4|25856.6|25836.6|25864.6|25844.6|25851.6|25831.6|0
1583425800000|2020-03-05 16:30:00|25852.7|25832.7|25831.6|25811.6|25852.7|25832.7|25826|25806|0
1583426100000|2020-03-05 16:35:00|25826.6|25806.6|25794.6|25774.6|25826.6|25806.6|25791|25771|0
1583426400000|2020-03-05 16:40:00|25792.7|25772.7|25796.6|25776.6|25806.6|25786.6|25788.5|25768.5|0
1583426700000|2020-03-05 16:45:00|25792.7|25772.7|25787.1|25767.1|25796.6|25776.6|25782.1|25762.1|9
1583427000000|2020-03-05 16:50:00|25791|25771|25792.1|25772.1|25797.1|25777.1|25782.1|25762.1|0
1583427300000|2020-03-05 16:55:00|25788.3|25768.3|25815.2|25795.2|25815.2|25795.2|25787.7|25767.7|0
1583427600000|2020-03-05 17:00:00|25817.7|25797.7|25798.3|25778.3|25817.7|25797.7|25793.3|25773.3|8
1583427900000|2020-03-05 17:05:00|25793.3|25773.3|25793.3|25773.3|25793.3|25773.3|25788.3|25768.3|0
1583428200000|2020-03-05 17:10:00|25792.1|25772.1|25788.3|25768.3|25792.1|25772.1|25783.3|25763.3|3
1583428500000|2020-03-05 17:15:00|25784.5|25764.5|25743.3|25723.3|25793.3|25773.3|25743.3|25723.3|0
1583428800000|2020-03-05 17:20:00|25748.3|25728.3|25758.9|25738.9|25762.5|25742.5|25748.3|25728.3|12
1583429100000|2020-03-05 17:25:00|25760.8|25740.8|25780.6|25760.6|25781.2|25761.2|25758.3|25738.3|16
1583429400000|2020-03-05 17:30:00|25781.2|25761.2|25794.9|25774.9|25794.9|25774.9|25777.4|25757.4|47
1583429700000|2020-03-05 17:35:00|25797.4|25777.4|25764.1|25744.1|25802.4|25782.4|25764.1|25744.1|12
1583430000000|2020-03-05 17:40:00|25768.5|25748.5|25767.4|25747.4|25773|25753|25762.4|25742.4|0
1583430300000|2020-03-05 17:45:00|25767.9|25747.9|25762.4|25742.4|25772.4|25752.4|25752.4|25732.4|0
1583430600000|2020-03-05 17:50:00|25764.9|25744.9|25767.9|25747.9|25772.4|25752.4|25757.9|25737.9|0
1583430900000|2020-03-05 17:55:00|25762.9|25742.9|25759.1|25739.1|25763.5|25743.5|25748.5|25728.5|0
1583431200000|2020-03-05 18:00:00|25759.7|25739.7|25757.9|25737.9|25764.1|25744.1|25751|25731|3
1583431500000|2020-03-05 18:05:00|25758.5|25738.5|25752.9|25732.9|25762.9|25742.9|25747.9|25727.9|0
1583431800000|2020-03-05 18:10:00|25751|25731|25742.9|25722.9|25753.5|25733.5|25742.9|25722.9|0
1583432100000|2020-03-05 18:15:00|25737.9|25717.9|25740.4|25720.4|25745.4|25725.4|25737.9|25717.9|0
1583432400000|2020-03-05 18:20:00|25737.9|25717.9|25727.9|25707.9|25742.9|25722.9|25725.4|25705.4|0
1583432700000|2020-03-05 18:25:00|25730.4|25710.4|25742.9|25722.9|25747.9|25727.9|25730.4|25710.4|0
1583433000000|2020-03-05 18:30:00|25740.4|25720.4|25747.9|25727.9|25752.9|25732.9|25737.9|25717.9|0
1583433300000|2020-03-05 18:35:00|25750.4|25730.4|25747.9|25727.9|25757.9|25737.9|25742.9|25722.9|0
1583433600000|2020-03-05 18:40:00|25750.4|25730.4|25742.9|25722.9|25757.9|25737.9|25742.9|25722.9|0
1583433900000|2020-03-05 18:45:00|25741.7|25721.7|25752.9|25732.9|25752.9|25732.9|25740.4|25720.4|0
1583434200000|2020-03-05 18:50:00|25752.3|25732.3|25737.9|25717.9|25752.9|25732.9|25737.9|25717.9|0
1583434500000|2020-03-05 18:55:00|25740.4|25720.4|25752.3|25732.3|25752.9|25732.9|25740.4|25720.4|0
1583434800000|2020-03-05 19:00:00|25750.4|25730.4|25722.9|25702.9|25750.4|25730.4|25717.9|25697.9|0
1583435100000|2020-03-05 19:05:00|25723.5|25703.5|25717.9|25697.9|25727.9|25707.9|25717.9|25697.9|0
1583435400000|2020-03-05 19:10:00|25718.5|25698.5|25722.9|25702.9|25727.9|25707.9|25718.5|25698.5|0
1583435700000|2020-03-05 19:15:00|25720.4|25700.4|25704.8|25684.8|25720.4|25700.4|25702.9|25682.9|0
1583436000000|2020-03-05 19:20:00|25702.9|25682.9|25687.9|25667.9|25707.9|25687.9|25687.9|25667.9|0
1583436300000|2020-03-05 19:25:00|25692.9|25672.9|25677.9|25657.9|25692.9|25672.9|25677.9|25657.9|0
1583436600000|2020-03-05 19:30:00|25682.9|25662.9|25648.5|25628.5|25687.9|25667.9|25647.9|25627.9|0
1583436900000|2020-03-05 19:35:00|25650.4|25630.4|25682.9|25662.9|25682.9|25662.9|25650.4|25630.4|0
1583437200000|2020-03-05 19:40:00|25680.4|25660.4|25677.9|25657.9|25685.4|25665.4|25677.9|25657.9|0
1583437500000|2020-03-05 19:45:00|25672.9|25652.9|25652.9|25632.9|25672.9|25652.9|25652.9|25632.9|0
1583437800000|2020-03-05 19:50:00|25657.9|25637.9|25662.9|25642.9|25667.9|25647.9|25657.9|25637.9|0
1583438100000|2020-03-05 19:55:00|25665.4|25645.4|25670.4|25650.4|25672.9|25652.9|25665.4|25645.4|0
1583438400000|2020-03-05 20:00:00|25669.8|25649.8|25665.4|25645.4|25669.8|25649.8|25664.8|25644.8|0
1583438700000|2020-03-05 20:05:00|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25652.9|25632.9|2
1583439000000|2020-03-05 20:10:00|25664|25644|25652.8|25632.8|25664|25644|25647.8|25627.8|0
1583439300000|2020-03-05 20:15:00|25655.3|25635.3|25652.8|25632.8|25657.8|25637.8|25647.8|25627.8|0
1583439600000|2020-03-05 20:20:00|25656.7|25636.7|25647.8|25627.8|25657.8|25637.8|25647.8|25627.8|0
1583439900000|2020-03-05 20:25:00|25648.4|25628.4|25652.8|25632.8|25657.8|25637.8|25645.3|25625.3|0
1583440200000|2020-03-05 20:30:00|25655.3|25635.3|25682.8|25662.8|25687.8|25667.8|25652.8|25632.8|0
1583440500000|2020-03-05 20:35:00|25680.9|25660.9|25682.8|25662.8|25687.8|25667.8|25677.8|25657.8|0
1583440800000|2020-03-05 20:40:00|25685.3|25665.3|25677.8|25657.8|25687.8|25667.8|25677.8|25657.8|0
1583441100000|2020-03-05 20:45:00|25677.2|25657.2|25675.3|25655.3|25677.8|25657.8|25667.8|25647.8|0
1583441400000|2020-03-05 20:50:00|25674.7|25654.7|25683.4|25663.4|25686.7|25666.7|25674.7|25654.7|0
1583441700000|2020-03-05 20:55:00|25685.9|25665.9|25700.3|25680.3|25702.8|25682.8|25682.8|25662.8|0
1583442000000|2020-03-05 21:00:00|25698.4|25678.4|25697.8|25677.8|25702.8|25682.8|25692.8|25672.8|0
1583442300000|2020-03-05 21:05:00|25695.3|25675.3|25692.8|25672.8|25697.8|25677.8|25692.8|25672.8|0
1583442600000|2020-03-05 21:10:00|25694.7|25674.7|25697.8|25677.8|25697.8|25677.8|25692.8|25672.8|0
1583443200000|2020-03-05 21:20:00|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|25702.8|25682.8|0
1583443500000|2020-03-05 21:25:00|25707.8|25687.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583443800000|2020-03-05 21:30:00|25705.3|25685.3|25702.8|25682.8|25705.3|25685.3|25702.8|25682.8|0
1583444400000|2020-03-05 21:40:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25702.8|25682.8|0
1583444700000|2020-03-05 21:45:00|25702.8|25682.8|25702.8|25682.8|25707.8|25687.8|25702.8|25682.8|0
1583445000000|2020-03-05 21:50:00|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|25707.8|25687.8|0
1583449200000|2020-03-05 23:00:00|25720.6|25700.6|25737.7|25717.7|25755.2|25735.2|25720.6|25700.6|0
1583449500000|2020-03-05 23:05:00|25738.9|25718.9|25742.7|25722.7|25742.7|25722.7|25737.7|25717.7|0
1583449800000|2020-03-05 23:10:00|25747.2|25727.2|25747.7|25727.7|25747.7|25727.7|25742.7|25722.7|0
1583450100000|2020-03-05 23:15:00|25752.7|25732.7|25757.7|25737.7|25757.7|25737.7|25752.7|25732.7|0
1583450400000|2020-03-05 23:20:00|25758.3|25738.3|25762.7|25742.7|25762.7|25742.7|25758.3|25738.3|0
1583450700000|2020-03-05 23:25:00|25767.7|25747.7|25762.7|25742.7|25767.7|25747.7|25762.7|25742.7|0
1583451000000|2020-03-05 23:30:00|25763.3|25743.3|25767.7|25747.7|25767.7|25747.7|25762.7|25742.7|0
1583451300000|2020-03-05 23:35:00|25765.2|25745.2|25764.6|25744.6|25767.7|25747.7|25764.6|25744.6|0
1583451600000|2020-03-05 23:40:00|25767.7|25747.7|25767.1|25747.1|25767.7|25747.7|25762.7|25742.7|0
1583451900000|2020-03-05 23:45:00|25767.7|25747.7|25767.1|25747.1|25772.1|25752.1|25767.1|25747.1|0
1583452500000|2020-03-05 23:55:00|25766.5|25746.5|25767.1|25747.1|25767.1|25747.1|25764.6|25744.6|0
1583452800000|2020-03-06 00:00:00|25772.1|25752.1|25757.1|25737.1|25772.1|25752.1|25754.6|25734.6|0
1583453100000|2020-03-06 00:05:00|25756.5|25736.5|25747.1|25727.1|25756.5|25736.5|25737.1|25717.1|0
1583453400000|2020-03-06 00:10:00|25747.7|25727.7|25752.1|25732.1|25754.6|25734.6|25747.1|25727.1|0
1583453700000|2020-03-06 00:15:00|25750.2|25730.2|25762.1|25742.1|25767.1|25747.1|25747.1|25727.1|0
1583454000000|2020-03-06 00:20:00|25757.1|25737.1|25767.1|25747.1|25767.1|25747.1|25757.1|25737.1|0
1583454300000|2020-03-06 00:25:00|25762.1|25742.1|25772.1|25752.1|25772.1|25752.1|25762.1|25742.1|0
1583454600000|2020-03-06 00:30:00|25767.1|25747.1|25767.1|25747.1|25772.1|25752.1|25767.1|25747.1|0
1583454900000|2020-03-06 00:35:00|25772.1|25752.1|25767.1|25747.1|25777.1|25757.1|25757.1|25737.1|0
1583455200000|2020-03-06 00:40:00|25766.5|25746.5|25757.1|25737.1|25766.5|25746.5|25752.1|25732.1|0
1583455500000|2020-03-06 00:45:00|25754.6|25734.6|25762.1|25742.1|25762.1|25742.1|25747.1|25727.1|0
1583455800000|2020-03-06 00:50:00|25764.6|25744.6|25767.1|25747.1|25772.1|25752.1|25762.1|25742.1|0
1583456100000|2020-03-06 00:55:00|25764.6|25744.6|25772.1|25752.1|25782.1|25762.1|25762.1|25742.1|0
1583456400000|2020-03-06 01:00:00|25776.5|25756.5|25757.1|25737.1|25797.1|25777.1|25732.1|25712.1|0
1583456700000|2020-03-06 01:05:00|25756.5|25736.5|25767.1|25747.1|25777.1|25757.1|25752.1|25732.1|0
1583457000000|2020-03-06 01:10:00|25762.1|25742.1|25742.1|25722.1|25777.1|25757.1|25737.1|25717.1|0
1583457300000|2020-03-06 01:15:00|25737.1|25717.1|25722.1|25702.1|25747.1|25727.1|25717.1|25697.1|0
1583457600000|2020-03-06 01:20:00|25720.9|25700.9|25732.1|25712.1|25734.6|25714.6|25697.1|25677.1|0
1583457900000|2020-03-06 01:25:00|25732.6|25712.6|25719.6|25699.6|25735.1|25715.1|25712.1|25692.1|0
1583458200000|2020-03-06 01:30:00|25720.1|25700.1|25717.1|25697.1|25737.1|25717.1|25717.1|25697.1|0
1583458500000|2020-03-06 01:35:00|25718.2|25698.2|25712.1|25692.1|25727.1|25707.1|25707.1|25687.1|0
1583458800000|2020-03-06 01:40:00|25714.6|25694.6|25732.1|25712.1|25737.1|25717.1|25712.1|25692.1|0
1583459100000|2020-03-06 01:45:00|25730.1|25710.1|25692|25672|25732.1|25712.1|25687|25667|0
1583459400000|2020-03-06 01:50:00|25687|25667|25672|25652|25692|25672|25667|25647|0
1583459700000|2020-03-06 01:55:00|25667|25647|25664.5|25644.5|25672|25652|25657|25637|0
1583460000000|2020-03-06 02:00:00|25662|25642|25647|25627|25674.5|25654.5|25642|25622|0
1583460300000|2020-03-06 02:05:00|25644.5|25624.5|25634|25614|25647|25627|25617|25597|0
1583460600000|2020-03-06 02:10:00|25637|25617|25622|25602|25639.5|25619.5|25622|25602|0
1583460900000|2020-03-06 02:15:00|25619.5|25599.5|25632|25612|25632|25612|25612|25592|0
1583461200000|2020-03-06 02:20:00|25631.5|25611.5|25617|25597|25631.5|25611.5|25607|25587|0
1583461500000|2020-03-06 02:25:00|25619.5|25599.5|25617|25597|25627|25607|25612|25592|0
1583461800000|2020-03-06 02:30:00|25617.6|25597.6|25648.9|25628.9|25667|25647|25617|25597|0
1583462100000|2020-03-06 02:35:00|25647|25627|25672|25652|25672|25652|25642|25622|0
1583462400000|2020-03-06 02:40:00|25670.1|25650.1|25667|25647|25670.1|25650.1|25657|25637|0
1583462700000|2020-03-06 02:45:00|25662|25642|25632|25612|25669.5|25649.5|25629.5|25609.5|0
1583463000000|2020-03-06 02:50:00|25627|25607|25632|25612|25642|25622|25627|25607|0
1583463300000|2020-03-06 02:55:00|25637|25617|25627|25607|25642|25622|25627|25607|0
1583463600000|2020-03-06 03:00:00|25628.2|25608.2|25632|25612|25632|25612|25617|25597|0
1583463900000|2020-03-06 03:05:00|25627|25607|25637|25617|25637|25617|25622|25602|0
1583464200000|2020-03-06 03:10:00|25632|25612|25634.5|25614.5|25647|25627|25632|25612|0
1583464500000|2020-03-06 03:15:00|25633.9|25613.9|25627|25607|25637|25617|25622|25602|0
1583464800000|2020-03-06 03:20:00|25622.6|25602.6|25636.4|25616.4|25636.4|25616.4|25622|25602|0
1583465100000|2020-03-06 03:25:00|25634.5|25614.5|25632|25612|25637|25617|25632|25612|0
1583465400000|2020-03-06 03:30:00|25629.5|25609.5|25631.4|25611.4|25632|25612|25621.4|25601.4|0
1583465700000|2020-03-06 03:35:00|25626.4|25606.4|25631.4|25611.4|25636.4|25616.4|25626.4|25606.4|0
1583466000000|2020-03-06 03:40:00|25628.9|25608.9|25631.4|25611.4|25631.4|25611.4|25626.4|25606.4|0
1583466300000|2020-03-06 03:45:00|25629.5|25609.5|25626.4|25606.4|25631.4|25611.4|25626.4|25606.4|2
1583466600000|2020-03-06 03:50:00|25625.8|25605.8|25626.4|25606.4|25630.8|25610.8|25621.4|25601.4|0
1583466900000|2020-03-06 03:55:00|25623.9|25603.9|25621.4|25601.4|25623.9|25603.9|25616.4|25596.4|0
1583467200000|2020-03-06 04:00:00|25618.9|25598.9|25608.9|25588.9|25621.4|25601.4|25608.9|25588.9|2
1583467500000|2020-03-06 04:05:00|25607|25587|25611.4|25591.4|25611.4|25591.4|25601.4|25581.4|0
1583467800000|2020-03-06 04:10:00|25606.4|25586.4|25606.4|25586.4|25612|25592|25606.4|25586.4|0
1583468100000|2020-03-06 04:15:00|25603.9|25583.9|25606.4|25586.4|25606.4|25586.4|25601.4|25581.4|0
1583468400000|2020-03-06 04:20:00|25608.9|25588.9|25611.4|25591.4|25616.4|25596.4|25606.4|25586.4|0
1583468700000|2020-03-06 04:25:00|25616.4|25596.4|25611.4|25591.4|25616.4|25596.4|25611.4|25591.4|0
1583469000000|2020-03-06 04:30:00|25610.2|25590.2|25611.4|25591.4|25618.9|25598.9|25606.4|25586.4|0
1583469300000|2020-03-06 04:35:00|25613.9|25593.9|25616.4|25596.4|25616.4|25596.4|25611.4|25591.4|0
1583469600000|2020-03-06 04:40:00|25613.9|25593.9|25611.4|25591.4|25616.4|25596.4|25611.4|25591.4|0
1583469900000|2020-03-06 04:45:00|25615.8|25595.8|25615.8|25595.8|25616.4|25596.4|25611.4|25591.4|0
1583470200000|2020-03-06 04:50:00|25615.2|25595.2|25608.9|25588.9|25616.4|25596.4|25606.4|25586.4|0
1583470500000|2020-03-06 04:55:00|25609.4|25589.4|25606.4|25586.4|25611.4|25591.4|25606.4|25586.4|0
1583470800000|2020-03-06 05:00:00|25608.9|25588.9|25606.4|25586.4|25611.4|25591.4|25601.4|25581.4|0
1583471100000|2020-03-06 05:05:00|25608.9|25588.9|25601.3|25581.3|25611.4|25591.4|25601.3|25581.3|0
1583471400000|2020-03-06 05:10:00|25598.8|25578.8|25601.3|25581.3|25601.3|25581.3|25596.3|25576.3|0
1583471700000|2020-03-06 05:15:00|25606.3|25586.3|25606.3|25586.3|25606.3|25586.3|25601.3|25581.3|0
1583472000000|2020-03-06 05:20:00|25602.5|25582.5|25591.3|25571.3|25606.3|25586.3|25591.3|25571.3|1
1583472300000|2020-03-06 05:25:00|25590.8|25570.8|25586.3|25566.3|25591.9|25571.9|25581.3|25561.3|0
1583472600000|2020-03-06 05:30:00|25586.9|25566.9|25606.3|25586.3|25611.3|25591.3|25586.9|25566.9|0
1583472900000|2020-03-06 05:35:00|25611.3|25591.3|25621.3|25601.3|25621.3|25601.3|25611.3|25591.3|0
1583473200000|2020-03-06 05:40:00|25616.3|25596.3|25626.3|25606.3|25626.3|25606.3|25616.3|25596.3|0
1583473500000|2020-03-06 05:45:00|25621.3|25601.3|25631.3|25611.3|25633.8|25613.8|25616.9|25596.9|0
1583473800000|2020-03-06 05:50:00|25626.3|25606.3|25636.3|25616.3|25638.8|25618.8|25626.3|25606.3|0
1583474100000|2020-03-06 05:55:00|25635.7|25615.7|25646.3|25626.3|25646.3|25626.3|25626.3|25606.3|0
1583474400000|2020-03-06 06:00:00|25641.9|25621.9|25651.3|25631.3|25656.3|25636.3|25641.3|25621.3|0
1583474700000|2020-03-06 06:05:00|25652.5|25632.5|25661.3|25641.3|25661.3|25641.3|25646.3|25626.3|0
1583475000000|2020-03-06 06:10:00|25666.3|25646.3|25671.3|25651.3|25671.3|25651.3|25661.3|25641.3|0
1583475300000|2020-03-06 06:15:00|25666.3|25646.3|25681.3|25661.3|25686.3|25666.3|25661.3|25641.3|0
1583475600000|2020-03-06 06:20:00|25683.8|25663.8|25666.3|25646.3|25686.3|25666.3|25666.3|25646.3|0
1583475900000|2020-03-06 06:25:00|25668.8|25648.8|25661.3|25641.3|25676.3|25656.3|25661.3|25641.3|0
1583476200000|2020-03-06 06:30:00|25657.4|25637.4|25671.3|25651.3|25671.3|25651.3|25656.3|25636.3|2
1583476500000|2020-03-06 06:35:00|25670.2|25650.2|25661.3|25641.3|25671.3|25651.3|25648.8|25628.8|0
1583476800000|2020-03-06 06:40:00|25662.4|25642.4|25641.3|25621.3|25663.2|25643.2|25631.3|25611.3|0
1583477100000|2020-03-06 06:45:00|25640.7|25620.7|25631.3|25611.3|25640.7|25620.7|25621.3|25601.3|0
1583477400000|2020-03-06 06:50:00|25626.3|25606.3|25626.3|25606.3|25641.3|25621.3|25621.3|25601.3|0
1583477700000|2020-03-06 06:55:00|25628.2|25608.2|25633.8|25613.8|25638.8|25618.8|25626.3|25606.3|0
1583478000000|2020-03-06 07:00:00|25631.3|25611.3|25651.3|25631.3|25656.3|25636.3|25631.3|25611.3|0
1583478300000|2020-03-06 07:05:00|25656.3|25636.3|25656.3|25636.3|25671.3|25651.3|25646.3|25626.3|0
1583478600000|2020-03-06 07:10:00|25658.8|25638.8|25651.3|25631.3|25661.3|25641.3|25646.3|25626.3|0
1583478900000|2020-03-06 07:15:00|25646.3|25626.3|25656.3|25636.3|25663.8|25643.8|25646.3|25626.3|0
1583479200000|2020-03-06 07:20:00|25651.3|25631.3|25646.3|25626.3|25651.3|25631.3|25638.2|25618.2|0
1583479500000|2020-03-06 07:25:00|25645.1|25625.1|25621.3|25601.3|25646.3|25626.3|25621.3|25601.3|0
1583479800000|2020-03-06 07:30:00|25621.8|25601.8|25621.3|25601.3|25628.8|25608.8|25621.3|25601.3|0
1583480100000|2020-03-06 07:35:00|25621.8|25601.8|25626.3|25606.3|25631.3|25611.3|25621.8|25601.8|0
1583480400000|2020-03-06 07:40:00|25626.8|25606.8|25638.8|25618.8|25638.8|25618.8|25626.3|25606.3|0
1583480700000|2020-03-06 07:45:00|25639.3|25619.3|25631.2|25611.2|25640.1|25620.1|25631.2|25611.2|0
1583481000000|2020-03-06 07:50:00|25626.2|25606.2|25625.7|25605.7|25630.7|25610.7|25625.7|25605.7|0
1583481300000|2020-03-06 07:55:00|25626.2|25606.2|25621.2|25601.2|25631.2|25611.2|25621.2|25601.2|0
1583481600000|2020-03-06 08:00:00|25626.2|25606.2|25641.2|25621.2|25661.2|25641.2|25603.7|25583.7|0
1583481900000|2020-03-06 08:05:00|25641.8|25621.8|25681.2|25661.2|25681.2|25661.2|25641.2|25621.2|0
1583482200000|2020-03-06 08:10:00|25684.3|25664.3|25703.7|25683.7|25719.3|25699.3|25681.2|25661.2|0
1583482500000|2020-03-06 08:15:00|25706.2|25686.2|25686.2|25666.2|25706.2|25686.2|25681.2|25661.2|0
1583482800000|2020-03-06 08:20:00|25691.2|25671.2|25671.2|25651.2|25705.7|25685.7|25671.2|25651.2|0
1583483100000|2020-03-06 08:25:00|25673.7|25653.7|25693.7|25673.7|25696.2|25676.2|25673.7|25653.7|0
1583483400000|2020-03-06 08:30:00|25691.2|25671.2|25673.7|25653.7|25721.2|25701.2|25673.7|25653.7|0
1583483700000|2020-03-06 08:35:00|25676.2|25656.2|25666.2|25646.2|25691.2|25671.2|25666.2|25646.2|0
1583484000000|2020-03-06 08:40:00|25666.8|25646.8|25676.2|25656.2|25682.3|25662.3|25661.2|25641.2|0
1583484300000|2020-03-06 08:45:00|25675.6|25655.6|25686.2|25666.2|25693.7|25673.7|25671.2|25651.2|0
1583484600000|2020-03-06 08:50:00|25683.7|25663.7|25711.2|25691.2|25711.2|25691.2|25676.2|25656.2|0
1583484900000|2020-03-06 08:55:00|25711.8|25691.8|25716.2|25696.2|25731.2|25711.2|25711.2|25691.2|0
1583485200000|2020-03-06 09:00:00|25715.6|25695.6|25719.3|25699.3|25736.8|25716.8|25711.2|25691.2|2
1583485500000|2020-03-06 09:05:00|25721.8|25701.8|25684.8|25664.8|25721.8|25701.8|25681.8|25661.8|0
1583485800000|2020-03-06 09:10:00|25683.7|25663.7|25686.8|25666.8|25696.8|25676.8|25671.8|25651.8|0
1583486100000|2020-03-06 09:15:00|25685.6|25665.6|25701.8|25681.8|25701.8|25681.8|25679.3|25659.3|0
1583486400000|2020-03-06 09:20:00|25702.9|25682.9|25701.8|25681.8|25706.8|25686.8|25686.8|25666.8|0
1583486700000|2020-03-06 09:25:00|25706.2|25686.2|25706.8|25686.8|25711.8|25691.8|25694.3|25674.3|0
1583487000000|2020-03-06 09:30:00|25706.2|25686.2|25681.7|25661.7|25706.8|25686.8|25676.7|25656.7|0
1583487300000|2020-03-06 09:35:00|25676.7|25656.7|25636.7|25616.7|25681.7|25661.7|25636.7|25616.7|0
1583487600000|2020-03-06 09:40:00|25639.2|25619.2|25637.3|25617.3|25642.3|25622.3|25626.7|25606.7|4
1583487900000|2020-03-06 09:45:00|25638.7|25618.7|25633.9|25613.9|25646.2|25626.2|25628.9|25608.9|4
1583488200000|2020-03-06 09:50:00|25634.5|25614.5|25633.9|25613.9|25658.3|25638.3|25628.9|25608.9|1
1583488500000|2020-03-06 09:55:00|25631.4|25611.4|25594.5|25574.5|25633.9|25613.9|25594.5|25574.5|0
1583488800000|2020-03-06 10:00:00|25590|25570|25584.5|25564.5|25608.3|25588.3|25577.5|25557.5|3
1583489100000|2020-03-06 10:05:00|25586.4|25566.4|25599.5|25579.5|25605|25585|25581.4|25561.4|0
1583489400000|2020-03-06 10:10:00|25598.9|25578.9|25619.5|25599.5|25629.5|25609.5|25594.5|25574.5|0
1583489700000|2020-03-06 10:15:00|25618.3|25598.3|25628.9|25608.9|25632|25612|25609.5|25589.5|0
1583490000000|2020-03-06 10:20:00|25624.5|25604.5|25622.5|25602.5|25625|25605|25614.5|25594.5|0
1583490300000|2020-03-06 10:25:00|25622|25602|25620|25600|25627.5|25607.5|25615|25595|0
1583490600000|2020-03-06 10:30:00|25618.9|25598.9|25620|25600|25636.4|25616.4|25615|25595|0
1583490900000|2020-03-06 10:35:00|25624.4|25604.4|25567.5|25547.5|25624.4|25604.4|25554.4|25534.4|2
1583491200000|2020-03-06 10:40:00|25566.9|25546.9|25570.6|25550.6|25575|25555|25555.6|25535.6|2
1583491500000|2020-03-06 10:45:00|25569.4|25549.4|25564.4|25544.4|25592.5|25572.5|25561.9|25541.9|3
1583491800000|2020-03-06 10:50:00|25566.9|25546.9|25584.4|25564.4|25585|25565|25564.4|25544.4|4
1583492100000|2020-03-06 10:55:00|25583.9|25563.9|25621.9|25601.9|25627.5|25607.5|25576.9|25556.9|4
1583492400000|2020-03-06 11:00:00|25621.4|25601.4|25664.4|25644.4|25668.3|25648.3|25619.4|25599.4|0
1583492700000|2020-03-06 11:05:00|25666.9|25646.9|25644.4|25624.4|25672.5|25652.5|25644.4|25624.4|0
1583493000000|2020-03-06 11:10:00|25643.9|25623.9|25644.4|25624.4|25649.4|25629.4|25633.9|25613.9|0
1583493300000|2020-03-06 11:15:00|25646.9|25626.9|25669.4|25649.4|25674.4|25654.4|25639.4|25619.4|0
1583493600000|2020-03-06 11:20:00|25666.4|25646.4|25664.4|25644.4|25669.4|25649.4|25654.4|25634.4|0
1583493900000|2020-03-06 11:25:00|25665|25645|25660|25640|25679.4|25659.4|25655|25635|0
1583494200000|2020-03-06 11:30:00|25661.1|25641.1|25660.5|25640.5|25670|25650|25652.5|25632.5|0
1583494500000|2020-03-06 11:35:00|25665|25645|25665|25645|25675|25655|25655|25635|0
1583494800000|2020-03-06 11:40:00|25665.5|25645.5|25670|25650|25675|25655|25665|25645|0
1583495100000|2020-03-06 11:45:00|25672.5|25652.5|25666.9|25646.9|25690|25670|25664.4|25644.4|0
1583495400000|2020-03-06 11:50:00|25663.8|25643.8|25665|25645|25675|25655|25660|25640|0
1583495700000|2020-03-06 11:55:00|25664.4|25644.4|25618.8|25598.8|25665|25645|25618.8|25598.8|0
1583496000000|2020-03-06 12:00:00|25615|25595|25639.4|25619.4|25640|25620|25610|25590|0
1583496300000|2020-03-06 12:05:00|25637.5|25617.5|25627.5|25607.5|25640|25620|25620|25600|0
1583496600000|2020-03-06 12:10:00|25630|25610|25630|25610|25630.5|25610.5|25620|25600|0
1583496900000|2020-03-06 12:15:00|25625|25605|25630|25610|25640|25620|25625|25605|0
1583497200000|2020-03-06 12:20:00|25632.5|25612.5|25624.9|25604.9|25640|25620|25624.9|25604.9|0
1583497500000|2020-03-06 12:25:00|25619.9|25599.9|25602.4|25582.4|25624.9|25604.9|25599.9|25579.9|0
1583497800000|2020-03-06 12:30:00|25599.9|25579.9|25596.1|25576.1|25609.9|25589.9|25591.1|25571.1|20
1583498100000|2020-03-06 12:35:00|25596.6|25576.6|25607.8|25587.8|25617.8|25597.8|25592.2|25572.2|11
1583498400000|2020-03-06 12:40:00|25606.6|25586.6|25579.7|25559.7|25606.6|25586.6|25567.2|25547.2|0
1583498700000|2020-03-06 12:45:00|25577.2|25557.2|25587.2|25567.2|25592.2|25572.2|25577.2|25557.2|5
1583499000000|2020-03-06 12:50:00|25589.7|25569.7|25567.7|25547.7|25597.2|25577.2|25555.8|25535.8|0
1583499300000|2020-03-06 12:55:00|25562.7|25542.7|25562.2|25542.2|25569.1|25549.1|25548.3|25528.3|4
1583499600000|2020-03-06 13:00:00|25561.1|25541.1|25457.2|25437.2|25561.1|25541.1|25454.7|25434.7|0
1583499900000|2020-03-06 13:05:00|25456.6|25436.6|25482.2|25462.2|25497.7|25477.7|25417.2|25397.2|0
1583500200000|2020-03-06 13:10:00|25477.2|25457.2|25497.2|25477.2|25517.2|25497.2|25476.6|25456.6|0
1583500500000|2020-03-06 13:15:00|25492.2|25472.2|25497.2|25477.2|25512.2|25492.2|25479.7|25459.7|0
1583500800000|2020-03-06 13:20:00|25492.2|25472.2|25432.2|25412.2|25497.2|25477.2|25424.7|25404.7|0
1583501100000|2020-03-06 13:25:00|25434.7|25414.7|25469.7|25449.7|25472.2|25452.2|25427.2|25407.2|0
1583501400000|2020-03-06 13:30:00|25472.2|25452.2|25557.2|25537.2|25577.2|25557.2|25472.2|25452.2|0
1583501700000|2020-03-06 13:35:00|25562.7|25542.7|25582.1|25562.1|25584.7|25564.7|25547.2|25527.2|0
1583502000000|2020-03-06 13:40:00|25578.3|25558.3|25557.1|25537.1|25592.1|25572.1|25557.1|25537.1|0
1583502300000|2020-03-06 13:45:00|25554.6|25534.6|25592.1|25572.1|25592.1|25572.1|25552.1|25532.1|0
1583502600000|2020-03-06 13:50:00|25592.7|25572.7|25622.7|25602.7|25632.1|25612.1|25590.2|25570.2|4
1583502900000|2020-03-06 13:55:00|25622.1|25602.1|25617.7|25597.7|25647.7|25627.7|25602.7|25582.7|0
1583503200000|2020-03-06 14:00:00|25615.2|25595.2|25587.7|25567.7|25627.7|25607.7|25587.7|25567.7|0
1583503500000|2020-03-06 14:05:00|25586.6|25566.6|25537.7|25517.7|25586.6|25566.6|25502.7|25482.7|0
1583503800000|2020-03-06 14:10:00|25532.7|25512.7|25557.7|25537.7|25557.7|25537.7|25529.6|25509.6|4
1583504100000|2020-03-06 14:15:00|25552.7|25532.7|25543.8|25523.8|25563.2|25543.2|25523.8|25503.8|18
1583504400000|2020-03-06 14:20:00|25544.4|25524.4|25518.8|25498.8|25548.8|25528.8|25509.4|25489.4|4
1583504700000|2020-03-06 14:25:00|25523.8|25503.8|25549.4|25529.4|25558.8|25538.8|25518.8|25498.8|15
1583505000000|2020-03-06 14:30:00|25547.4|25527.4|25558.8|25538.8|25588.8|25568.8|25539.4|25519.4|2
1583505300000|2020-03-06 14:35:00|25561.3|25541.3|25551.3|25531.3|25576.3|25556.3|25538.8|25518.8|1
1583505600000|2020-03-06 14:40:00|25548.8|25528.8|25515.7|25495.7|25553.8|25533.8|25513.8|25493.8|0
1583505900000|2020-03-06 14:45:00|25513.8|25493.8|25478.8|25458.8|25526.3|25506.3|25473.8|25453.8|0
1583506200000|2020-03-06 14:50:00|25481.3|25461.3|25463.8|25443.8|25488.8|25468.8|25428.8|25408.8|0
1583506500000|2020-03-06 14:55:00|25461.8|25441.8|25450.7|25430.7|25478.8|25458.8|25448.2|25428.2|1
1583506800000|2020-03-06 15:00:00|25448.2|25428.2|25418.2|25398.2|25478.2|25458.2|25402.7|25382.7|0
1583507100000|2020-03-06 15:05:00|25417.7|25397.7|25385.7|25365.7|25448.2|25428.2|25383.8|25363.8|2
1583507400000|2020-03-06 15:10:00|25380.7|25360.7|25423.8|25403.8|25433.8|25413.8|25353.8|25333.8|0
1583507700000|2020-03-06 15:15:00|25424.9|25404.9|25423.8|25403.8|25448.8|25428.8|25398.2|25378.2|10
1583508000000|2020-03-06 15:20:00|25422.6|25402.6|25468.8|25448.8|25468.8|25448.8|25418.8|25398.8|0
1583508300000|2020-03-06 15:25:00|25471.3|25451.3|25494.3|25474.3|25523.8|25503.8|25463.8|25443.8|0
1583508600000|2020-03-06 15:30:00|25498.8|25478.8|25508.2|25488.2|25563.2|25543.2|25498.8|25478.8|0
1583508900000|2020-03-06 15:35:00|25507.6|25487.6|25501.5|25481.5|25523.7|25503.7|25490.7|25470.7|0
1583509200000|2020-03-06 15:40:00|25502.6|25482.6|25528.7|25508.7|25548.7|25528.7|25493.7|25473.7|1
1583509500000|2020-03-06 15:45:00|25533.7|25513.7|25533.7|25513.7|25540.7|25520.7|25503.7|25483.7|3
1583509800000|2020-03-06 15:50:00|25537.6|25517.6|25561.2|25541.2|25563.7|25543.7|25533.7|25513.7|2
1583510100000|2020-03-06 15:55:00|25558.7|25538.7|25533.7|25513.7|25568.7|25548.7|25508.7|25488.7|0
1583510400000|2020-03-06 16:00:00|25538.7|25518.7|25533.7|25513.7|25553.7|25533.7|25521.2|25501.2|4
1583510700000|2020-03-06 16:05:00|25537.6|25517.6|25513.7|25493.7|25543.7|25523.7|25511.2|25491.2|0
1583511000000|2020-03-06 16:10:00|25513.2|25493.2|25478.7|25458.7|25518.7|25498.7|25473.7|25453.7|0
1583511300000|2020-03-06 16:15:00|25492.6|25472.6|25493.7|25473.7|25513.7|25493.7|25478.7|25458.7|0
1583511600000|2020-03-06 16:20:00|25494.3|25474.3|25468.7|25448.7|25508.7|25488.7|25468.7|25448.7|0
1583511900000|2020-03-06 16:25:00|25471.2|25451.2|25478.7|25458.7|25494.3|25474.3|25468.7|25448.7|0
1583512200000|2020-03-06 16:30:00|25482.6|25462.6|25503.7|25483.7|25513.7|25493.7|25482.6|25462.6|0
1583512500000|2020-03-06 16:35:00|25503.1|25483.1|25493.7|25473.7|25508.7|25488.7|25483.7|25463.7|0
1583512800000|2020-03-06 16:40:00|25496.2|25476.2|25481.2|25461.2|25506.2|25486.2|25475.6|25455.6|0
1583513100000|2020-03-06 16:45:00|25483.7|25463.7|25443.7|25423.7|25483.7|25463.7|25438.7|25418.7|0
1583513400000|2020-03-06 16:50:00|25448.7|25428.7|25453.7|25433.7|25453.7|25433.7|25438.7|25418.7|0
1583513700000|2020-03-06 16:55:00|25456.2|25436.2|25453.7|25433.7|25468.7|25448.7|25448.7|25428.7|0
1583514000000|2020-03-06 17:00:00|25458.7|25438.7|25458.7|25438.7|25463.7|25443.7|25448.7|25428.7|0
1583514300000|2020-03-06 17:05:00|25463.7|25443.7|25463.7|25443.7|25468.7|25448.7|25458.7|25438.7|0
1583514600000|2020-03-06 17:10:00|25458.7|25438.7|25456.7|25436.7|25478.7|25458.7|25454.8|25434.8|27
1583514900000|2020-03-06 17:15:00|25459.8|25439.8|25500.3|25480.3|25500.3|25480.3|25459.8|25439.8|0
1583515200000|2020-03-06 17:20:00|25505.3|25485.3|25525.3|25505.3|25544.8|25524.8|25504.8|25484.8|8
1583515500000|2020-03-06 17:25:00|25520.3|25500.3|25519|25499|25530.3|25510.3|25517.8|25497.8|22
1583515800000|2020-03-06 17:30:00|25521.5|25501.5|25559.2|25539.2|25559.2|25539.2|25521.5|25501.5|12
1583516100000|2020-03-06 17:35:00|25560.3|25540.3|25579.8|25559.8|25595.3|25575.3|25558.7|25538.7|5
1583516400000|2020-03-06 17:40:00|25584.8|25564.8|25614.8|25594.8|25615.3|25595.3|25584.8|25564.8|0
1583516700000|2020-03-06 17:45:00|25609.8|25589.8|25591.2|25571.2|25619.8|25599.8|25564.8|25544.8|1
1583517000000|2020-03-06 17:50:00|25589.2|25569.2|25608.1|25588.1|25613.1|25593.1|25589.2|25569.2|2
1583517300000|2020-03-06 17:55:00|25611.2|25591.2|25629.2|25609.2|25654.2|25634.2|25608.1|25588.1|15
1583517600000|2020-03-06 18:00:00|25633.1|25613.1|25652|25632|25653.7|25633.7|25630.6|25610.6|1
1583517900000|2020-03-06 18:05:00|25648.1|25628.1|25620.6|25600.6|25663.1|25643.1|25603.1|25583.1|0
1583518200000|2020-03-06 18:10:00|25623.1|25603.1|25603.1|25583.1|25623.1|25603.1|25593.1|25573.1|6
1583518500000|2020-03-06 18:15:00|25604.2|25584.2|25598.1|25578.1|25618.1|25598.1|25593.1|25573.1|0
1583518800000|2020-03-06 18:20:00|25600.6|25580.6|25638.1|25618.1|25638.1|25618.1|25600.6|25580.6|0
1583519100000|2020-03-06 18:25:00|25633.1|25613.1|25648.1|25628.1|25648.1|25628.1|25627.5|25607.5|3
1583519400000|2020-03-06 18:30:00|25647.5|25627.5|25615|25595|25648.1|25628.1|25615|25595|0
1583519700000|2020-03-06 18:35:00|25615.6|25595.6|25613.1|25593.1|25618.1|25598.1|25602.5|25582.5|0
1583520000000|2020-03-06 18:40:00|25614.2|25594.2|25618.1|25598.1|25626.1|25606.1|25613.1|25593.1|0
1583520300000|2020-03-06 18:45:00|25613.1|25593.1|25610.3|25590.3|25620.3|25600.3|25600.6|25580.6|25
1583520600000|2020-03-06 18:50:00|25609.7|25589.7|25595.3|25575.3|25610.3|25590.3|25587.2|25567.2|1
1583520900000|2020-03-06 18:55:00|25590.3|25570.3|25595.3|25575.3|25600.3|25580.3|25582.8|25562.8|0
1583521200000|2020-03-06 19:00:00|25595.8|25575.8|25593.3|25573.3|25598.9|25578.9|25577.8|25557.8|2
1583521500000|2020-03-06 19:05:00|25590.8|25570.8|25573.9|25553.9|25595.8|25575.8|25573.9|25553.9|2
1583521800000|2020-03-06 19:10:00|25576.4|25556.4|25570.8|25550.8|25586.4|25566.4|25570.8|25550.8|0
1583522100000|2020-03-06 19:15:00|25570.2|25550.2|25556.4|25536.4|25570.2|25550.2|25556.4|25536.4|0
1583522400000|2020-03-06 19:20:00|25555.8|25535.8|25541.3|25521.3|25555.8|25535.8|25538.3|25518.3|0
1583522700000|2020-03-06 19:25:00|25543.8|25523.8|25536.3|25516.3|25556.3|25536.3|25536.3|25516.3|0
1583523000000|2020-03-06 19:30:00|25536.9|25516.9|25526.3|25506.3|25546.9|25526.9|25526.3|25506.3|0
1583523300000|2020-03-06 19:35:00|25525.8|25505.8|25518.8|25498.8|25526.3|25506.3|25511.3|25491.3|0
1583523600000|2020-03-06 19:40:00|25521.3|25501.3|25526.3|25506.3|25526.3|25506.3|25513.8|25493.8|0
1583523900000|2020-03-06 19:45:00|25525.2|25505.2|25521.3|25501.3|25526.3|25506.3|25521.3|25501.3|0
1583524200000|2020-03-06 19:50:00|25520.8|25500.8|25516.3|25496.3|25521.3|25501.3|25516.3|25496.3|0
1583524500000|2020-03-06 19:55:00|25518.3|25498.3|25518.8|25498.8|25536.3|25516.3|25516.3|25496.3|0
1583524800000|2020-03-06 20:00:00|25516.3|25496.3|25526.9|25506.9|25526.9|25506.9|25516.3|25496.3|0
1583525100000|2020-03-06 20:05:00|25531.3|25511.3|25531.9|25511.9|25536.9|25516.9|25526.9|25506.9|0
1583525400000|2020-03-06 20:10:00|25534.4|25514.4|25536.9|25516.9|25561.9|25541.9|25531.9|25511.9|0
1583525700000|2020-03-06 20:15:00|25541.9|25521.9|25561.8|25541.8|25569.3|25549.3|25541.9|25521.9|0
1583526000000|2020-03-06 20:20:00|25561.3|25541.3|25561.8|25541.8|25561.8|25541.8|25551.8|25531.8|0
1583526300000|2020-03-06 20:25:00|25566.8|25546.8|25561.8|25541.8|25576.8|25556.8|25561.8|25541.8|0
1583526600000|2020-03-06 20:30:00|25556.8|25536.8|25576.8|25556.8|25589.3|25569.3|25556.8|25536.8|0
1583526900000|2020-03-06 20:35:00|25581.3|25561.3|25576.8|25556.8|25586.8|25566.8|25576.8|25556.8|0
1583527200000|2020-03-06 20:40:00|25571.8|25551.8|25591.8|25571.8|25594.3|25574.3|25571.8|25551.8|0
1583527500000|2020-03-06 20:45:00|25593.8|25573.8|25591|25571|25596.8|25576.8|25581.8|25561.8|4
1583527800000|2020-03-06 20:50:00|25589|25569|25614.3|25594.3|25617.4|25597.4|25584.3|25564.3|0
1583528100000|2020-03-06 20:55:00|25616.8|25596.8|25604.3|25584.3|25616.8|25596.8|25604.3|25584.3|0
1583528400000|2020-03-06 21:00:00|25604.9|25584.9|25591.8|25571.8|25606.8|25586.8|25591.8|25571.8|0
1583528700000|2020-03-06 21:05:00|25592.9|25572.9|25586.8|25566.8|25596.8|25576.8|25586.8|25566.8|0
1583529000000|2020-03-06 21:10:00|25587.3|25567.3|25591.8|25571.8|25591.8|25571.8|25586.8|25566.8|0
1583529600000|2020-03-06 21:20:00|25591.2|25571.2|25589.3|25569.3|25591.2|25571.2|25589.3|25569.3|0
1583529900000|2020-03-06 21:25:00|25586.8|25566.8|25589.3|25569.3|25589.3|25569.3|25577.3|25557.3|0
1583530200000|2020-03-06 21:30:00|25594.3|25574.3|25604.3|25584.3|25607.3|25587.3|25594.3|25574.3|0
1583530500000|2020-03-06 21:35:00|25606.8|25586.8|25611.8|25591.8|25611.8|25591.8|25606.8|25586.8|0
1583530800000|2020-03-06 21:40:00|25612.3|25592.3|25611.8|25591.8|25616.8|25596.8|25609.3|25589.3|0
1583531100000|2020-03-06 21:45:00|25607.3|25587.3|25606.8|25586.8|25607.3|25587.3|25606.8|25586.8|0
1583531400000|2020-03-06 21:50:00|25601.8|25581.8|25601.8|25581.8|25606.2|25586.2|25601.8|25581.8|0
1583531700000|2020-03-06 21:55:00|25599.3|25579.3|25581.2|25561.2|25599.3|25579.3|25578.7|25558.7|0
1583704800000|2020-03-08 22:00:00|25321.8|25301.8|24845.8|24825.8|25321.8|25301.8|24678.8|24658.8|22
1583705100000|2020-03-08 22:05:00|24853.3|24833.3|24750.3|24730.3|24873.3|24853.3|24687.3|24667.3|21
1583705400000|2020-03-08 22:10:00|24746.3|24726.3|24769.8|24749.8|24769.8|24749.8|24732.3|24712.3|10
1583705700000|2020-03-08 22:15:00|24771.8|24751.8|24812.3|24792.3|24812.3|24792.3|24723.8|24703.8|0
1583706000000|2020-03-08 22:20:00|24809.3|24789.3|24884.3|24864.3|24976.8|24956.8|24796.8|24776.8|0
1583706300000|2020-03-08 22:25:00|24884.8|24864.8|24873.3|24853.3|24896.8|24876.8|24844.3|24824.3|0
1583706600000|2020-03-08 22:30:00|24872.3|24852.3|24874.3|24854.3|24896.8|24876.8|24849.3|24829.3|0
1583706900000|2020-03-08 22:35:00|24875.3|24855.3|24864.3|24844.3|24904.3|24884.3|24864.3|24844.3|0
1583707200000|2020-03-08 22:40:00|24861.8|24841.8|24896.8|24876.8|24919.3|24899.3|24858.8|24838.8|0
1583707500000|2020-03-08 22:45:00|24897.3|24877.3|24866.8|24846.8|24901.8|24881.8|24866.8|24846.8|0
1583707800000|2020-03-08 22:50:00|24867.3|24847.3|24798.8|24778.8|24869.3|24849.3|24798.8|24778.8|0
1583708100000|2020-03-08 22:55:00|24796.8|24776.8|24926.8|24906.8|24926.8|24906.8|24789.3|24769.3|0
1583708400000|2020-03-08 23:00:00|24927.3|24907.3|24976.8|24956.8|25006.8|24986.8|24927.3|24907.3|1
1583708700000|2020-03-08 23:05:00|24977.3|24957.3|24987.3|24967.3|25007.3|24987.3|24977.3|24957.3|0
1583709000000|2020-03-08 23:10:00|24989.8|24969.8|24996.8|24976.8|25007.3|24987.3|24984.8|24964.8|0
1583709300000|2020-03-08 23:15:00|24997.3|24977.3|25007.3|24987.3|25007.3|24987.3|24989.8|24969.8|0
1583709600000|2020-03-08 23:20:00|25002.3|24982.3|24982.8|24962.8|25007.3|24987.3|24952.8|24932.8|0
1583709900000|2020-03-08 23:25:00|24977.8|24957.8|24977.8|24957.8|24988.3|24968.3|24957.8|24937.8|0
1583710200000|2020-03-08 23:30:00|24972.8|24952.8|24882.7|24862.7|24975.3|24955.3|24880.2|24860.2|0
1583710500000|2020-03-08 23:35:00|24880.2|24860.2|24907.7|24887.7|24910.7|24890.7|24867.3|24847.3|0
1583710800000|2020-03-08 23:40:00|24912.7|24892.7|24865.2|24845.2|24912.7|24892.7|24865.2|24845.2|0
1583711100000|2020-03-08 23:45:00|24867.7|24847.7|24802.7|24782.7|24876.7|24856.7|24802.7|24782.7|0
1583711400000|2020-03-08 23:50:00|24801.7|24781.7|24752.7|24732.7|24842.7|24822.7|24747.7|24727.7|0
1583711700000|2020-03-08 23:55:00|24753.2|24733.2|24792.7|24772.7|24797.7|24777.7|24750.2|24730.2|0
1583712000000|2020-03-09 00:00:00|24792.2|24772.2|24830.2|24810.2|24840.2|24820.2|24792.2|24772.2|0
1583712300000|2020-03-09 00:05:00|24830.7|24810.7|24863.2|24843.2|24877.7|24857.7|24830.7|24810.7|1
1583712600000|2020-03-09 00:10:00|24860.7|24840.7|24878.2|24858.2|24890.7|24870.7|24853.2|24833.2|0
1583712900000|2020-03-09 00:15:00|24878.7|24858.7|24910.7|24890.7|24915.7|24895.7|24878.7|24858.7|0
1583713200000|2020-03-09 00:20:00|24909.7|24889.7|24950.7|24930.7|24953.2|24933.2|24885.7|24865.7|0
1583713500000|2020-03-09 00:25:00|24949.7|24929.7|24930.7|24910.7|24955.7|24935.7|24915.2|24895.2|0
1583713800000|2020-03-09 00:30:00|24935.7|24915.7|24925.7|24905.7|24953.2|24933.2|24925.7|24905.7|0
1583714100000|2020-03-09 00:35:00|24928.2|24908.2|24942.2|24922.2|24945.7|24925.7|24925.7|24905.7|1
1583714400000|2020-03-09 00:40:00|24944.7|24924.7|24927.2|24907.2|24947.2|24927.2|24924.7|24904.7|0
1583714700000|2020-03-09 00:45:00|24926.7|24906.7|24937.2|24917.2|24937.2|24917.2|24917.2|24897.2|0
1583715000000|2020-03-09 00:50:00|24939.7|24919.7|24987.2|24967.2|24997.2|24977.2|24939.7|24919.7|0
1583715300000|2020-03-09 00:55:00|24988.2|24968.2|25032.2|25012.2|25038.2|25018.2|24972.2|24952.2|1
1583715600000|2020-03-09 01:00:00|25037.2|25017.2|25159.7|25139.7|25168.2|25148.2|24915.2|24895.2|3
1583715900000|2020-03-09 01:05:00|25157.7|25137.7|25065.2|25045.2|25175.2|25155.2|25063.6|25043.6|0
1583716200000|2020-03-09 01:10:00|25067.7|25047.7|25077.7|25057.7|25112.7|25092.7|25065.2|25045.2|0
1583716500000|2020-03-09 01:15:00|25072.7|25052.7|25117.6|25097.6|25150.1|25130.1|25057.7|25037.7|0
1583716800000|2020-03-09 01:20:00|25115.1|25095.1|25149.6|25129.6|25152.2|25132.2|25089.7|25069.7|0
1583717100000|2020-03-09 01:25:00|25152.1|25132.1|25142.6|25122.6|25162.6|25142.6|25132.6|25112.6|0
1583717400000|2020-03-09 01:30:00|25145.1|25125.1|25122.6|25102.6|25152.6|25132.6|25097.6|25077.6|0
1583717700000|2020-03-09 01:35:00|25120.6|25100.6|25072.6|25052.6|25122.6|25102.6|25067.6|25047.6|0
1583718000000|2020-03-09 01:40:00|25067.6|25047.6|25012.6|24992.6|25072.6|25052.6|25007.6|24987.6|0
1583718300000|2020-03-09 01:45:00|25014.6|24994.6|25015.6|24995.6|25015.6|24995.6|24959.6|24939.6|1
1583718600000|2020-03-09 01:50:00|25016.1|24996.1|24978.1|24958.1|25045.1|25025.1|24957.1|24937.1|0
1583718900000|2020-03-09 01:55:00|24977.1|24957.1|25007.1|24987.1|25017.1|24997.1|24949.6|24929.6|0
1583719200000|2020-03-09 02:00:00|25012.1|24992.1|25014.6|24994.6|25045.1|25025.1|25001.6|24981.6|0
1583719500000|2020-03-09 02:05:00|25017.1|24997.1|25012.1|24992.1|25022.1|25002.1|25002.1|24982.1|0
1583719800000|2020-03-09 02:10:00|25008.1|24988.1|25004.6|24984.6|25016.6|24996.6|24992.1|24972.1|1
1583720100000|2020-03-09 02:15:00|25005.1|24985.1|25032.1|25012.1|25032.1|25012.1|25005.1|24985.1|0
1583720400000|2020-03-09 02:20:00|25029.6|25009.6|25039.6|25019.6|25042.1|25022.1|25017.1|24997.1|0
1583720700000|2020-03-09 02:25:00|25037.1|25017.1|25027.1|25007.1|25042.1|25022.1|25017.1|24997.1|0
1583721000000|2020-03-09 02:30:00|25022.1|25002.1|25037.1|25017.1|25037.1|25017.1|25002.1|24982.1|0
1583721300000|2020-03-09 02:35:00|25036.6|25016.6|25037.1|25017.1|25042.1|25022.1|25017.1|24997.1|0
1583721600000|2020-03-09 02:40:00|25034.6|25014.6|25042.1|25022.1|25059.6|25039.6|25024.6|25004.6|0
1583721900000|2020-03-09 02:45:00|25042.6|25022.6|25057.1|25037.1|25061.6|25041.6|25039.1|25019.1|0
1583722200000|2020-03-09 02:50:00|25057.6|25037.6|25047.1|25027.1|25062.1|25042.1|25042.6|25022.6|0
1583722500000|2020-03-09 02:55:00|25049.6|25029.6|25061.6|25041.6|25082.1|25062.1|25037.1|25017.1|0
1583722800000|2020-03-09 03:00:00|25059.6|25039.6|25037.1|25017.1|25059.6|25039.6|25024.1|25004.1|2
1583723100000|2020-03-09 03:05:00|25037.5|25017.5|25051.1|25031.1|25053.6|25033.6|25036.1|25016.1|0
1583723400000|2020-03-09 03:10:00|25055.6|25035.6|25077|25057|25082|25062|25048.6|25028.6|0
1583723700000|2020-03-09 03:15:00|25072|25052|25082|25062|25087|25067|25059.5|25039.5|0
1583724000000|2020-03-09 03:20:00|25086.5|25066.5|25087|25067|25089.5|25069.5|25077|25057|0
1583724300000|2020-03-09 03:25:00|25089.5|25069.5|25072|25052|25092|25072|25067|25047|0
1583724600000|2020-03-09 03:30:00|25071.5|25051.5|25042|25022|25072|25052|25042|25022|0
1583724900000|2020-03-09 03:35:00|25046.5|25026.5|25039.5|25019.5|25052|25032|25032|25012|0
1583725200000|2020-03-09 03:40:00|25037.5|25017.5|25032|25012|25042|25022|25019.5|24999.5|0
1583725500000|2020-03-09 03:45:00|25029.5|25009.5|25042.5|25022.5|25047|25027|25027|25007|0
1583725800000|2020-03-09 03:50:00|25043|25023|25057.5|25037.5|25060|25040|25040|25020|0
1583726100000|2020-03-09 03:55:00|25058.5|25038.5|25052.5|25032.5|25065|25045|25052.5|25032.5|1
1583726400000|2020-03-09 04:00:00|25052|25032|25053|25033|25053|25033|25040|25020|0
1583726700000|2020-03-09 04:05:00|25055|25035|25047.5|25027.5|25055|25035|25037.5|25017.5|0
1583727000000|2020-03-09 04:10:00|25045|25025|25047.5|25027.5|25057.5|25037.5|25037.5|25017.5|0
1583727300000|2020-03-09 04:15:00|25042.5|25022.5|25022.5|25002.5|25042.5|25022.5|25022.5|25002.5|0
1583727600000|2020-03-09 04:20:00|25024.5|25004.5|25019.5|24999.5|25027.5|25007.5|25019.5|24999.5|0
1583727900000|2020-03-09 04:25:00|25019|24999|24995|24975|25019.5|24999.5|24992.5|24972.5|0
1583728200000|2020-03-09 04:30:00|24994.5|24974.5|25005|24985|25012.5|24992.5|24991.5|24971.5|0
1583728500000|2020-03-09 04:35:00|25002.5|24982.5|25002.5|24982.5|25007.5|24987.5|25002.5|24982.5|0
1583728800000|2020-03-09 04:40:00|25000|24980|24977.9|24957.9|25002|24982|24972.4|24952.4|0
1583729100000|2020-03-09 04:45:00|24979.9|24959.9|24974.5|24954.5|24982.4|24962.4|24967.4|24947.4|0
1583729400000|2020-03-09 04:50:00|24974|24954|24974.9|24954.9|24977.4|24957.4|24967.4|24947.4|0
1583729700000|2020-03-09 04:55:00|24972.4|24952.4|24962.4|24942.4|24974.9|24954.9|24957.4|24937.4|0
1583730000000|2020-03-09 05:00:00|24964.9|24944.9|24952.4|24932.4|24972.4|24952.4|24942.4|24922.4|0
1583730300000|2020-03-09 05:05:00|24947.4|24927.4|24952.9|24932.9|24957.4|24937.4|24942.4|24922.4|0
1583730600000|2020-03-09 05:10:00|24954.9|24934.9|24957.4|24937.4|24974.9|24954.9|24952.4|24932.4|0
1583730900000|2020-03-09 05:15:00|24959.9|24939.9|24957.4|24937.4|24962.4|24942.4|24952.4|24932.4|0
1583731200000|2020-03-09 05:20:00|24959.9|24939.9|24957.4|24937.4|24959.9|24939.9|24952.4|24932.4|0
1583731500000|2020-03-09 05:25:00|24957.9|24937.9|24964.9|24944.9|24965.4|24945.4|24952.4|24932.4|0
1583731800000|2020-03-09 05:30:00|24962.4|24942.4|24947.4|24927.4|24967.4|24947.4|24939.9|24919.9|0
1583732100000|2020-03-09 05:35:00|24944.4|24924.4|24972.4|24952.4|24972.4|24952.4|24941.9|24921.9|0
1583732400000|2020-03-09 05:40:00|24976.4|24956.4|24978.4|24958.4|25002.4|24982.4|24972.4|24952.4|0
1583732700000|2020-03-09 05:45:00|24977.4|24957.4|24982.4|24962.4|24987.9|24967.9|24977.4|24957.4|0
1583733000000|2020-03-09 05:50:00|24977.4|24957.4|24967.4|24947.4|24979.9|24959.9|24962.9|24942.9|0
1583733300000|2020-03-09 05:55:00|24966.9|24946.9|24972.4|24952.4|24977.4|24957.4|24959.9|24939.9|0
1583733600000|2020-03-09 06:00:00|24977.4|24957.4|24994.9|24974.9|25002.4|24982.4|24972.4|24952.4|0
1583733900000|2020-03-09 06:05:00|24997.4|24977.4|24992.4|24972.4|25012.4|24992.4|24992.4|24972.4|0
1583734200000|2020-03-09 06:10:00|24997.4|24977.4|24987.4|24967.4|24997.4|24977.4|24977.9|24957.9|0
1583734500000|2020-03-09 06:15:00|24984.4|24964.4|24982.4|24962.4|24987.4|24967.4|24976.9|24956.9|0
1583734800000|2020-03-09 06:20:00|24979.9|24959.9|24986.9|24966.9|24992.4|24972.4|24977.4|24957.4|0
1583735100000|2020-03-09 06:25:00|24984.9|24964.9|24987.3|24967.3|24997.3|24977.3|24979.8|24959.8|0
1583735400000|2020-03-09 06:30:00|24985.3|24965.3|24972.3|24952.3|24987.3|24967.3|24967.3|24947.3|0
1583735700000|2020-03-09 06:35:00|24971.9|24951.9|24967.3|24947.3|24977.3|24957.3|24967.3|24947.3|0
1583736000000|2020-03-09 06:40:00|24964.8|24944.8|24972.8|24952.8|24974.8|24954.8|24962.3|24942.3|0
1583736300000|2020-03-09 06:45:00|24974.8|24954.8|24987.3|24967.3|24997.3|24977.3|24972.3|24952.3|0
1583736600000|2020-03-09 06:50:00|24986.8|24966.8|24971.8|24951.8|24992.3|24972.3|24966.3|24946.3|0
1583736900000|2020-03-09 06:55:00|24971.3|24951.3|24962.8|24942.8|24972.3|24952.3|24962.3|24942.3|0
1583737200000|2020-03-09 07:00:00|24964.8|24944.8|24925.9|24905.9|24967.3|24947.3|24921.8|24901.8|1
1583737500000|2020-03-09 07:05:00|24926.3|24906.3|24937.3|24917.3|24942.3|24922.3|24922.3|24902.3|0
1583737800000|2020-03-09 07:10:00|24936.8|24916.8|24919.8|24899.8|24936.8|24916.8|24907.3|24887.3|0
1583738100000|2020-03-09 07:15:00|24919.3|24899.3|24897.3|24877.3|24927.3|24907.3|24897.3|24877.3|0
1583738400000|2020-03-09 07:20:00|24897.8|24877.8|24857.3|24837.3|24902.3|24882.3|24857.3|24837.3|0
1583738700000|2020-03-09 07:25:00|24856.8|24836.8|24852.8|24832.8|24872.3|24852.3|24847.3|24827.3|0
1583739000000|2020-03-09 07:30:00|24857.3|24837.3|24847.3|24827.3|24872.3|24852.3|24847.3|24827.3|0
1583739300000|2020-03-09 07:35:00|24844.8|24824.8|24822.3|24802.3|24850.3|24830.3|24822.3|24802.3|0
1583739600000|2020-03-09 07:40:00|24823.2|24803.2|24797.3|24777.3|24832.3|24812.3|24797.3|24777.3|2
1583739900000|2020-03-09 07:45:00|24799.3|24779.3|24777.3|24757.3|24809.8|24789.8|24772.3|24752.3|0
1583740200000|2020-03-09 07:50:00|24776.8|24756.8|24812.3|24792.3|24812.3|24792.3|24767.3|24747.3|0
1583740500000|2020-03-09 07:55:00|24807.3|24787.3|24767.3|24747.3|24807.3|24787.3|24764.8|24744.8|0
1583740800000|2020-03-09 08:00:00|24770.2|24750.2|24760.2|24740.2|24779.8|24759.8|24751.8|24731.8|2
1583741100000|2020-03-09 08:05:00|24759.8|24739.8|24807.2|24787.2|24814.7|24794.7|24757.3|24737.3|0
1583741400000|2020-03-09 08:10:00|24809.7|24789.7|24782.2|24762.2|24812.2|24792.2|24782.2|24762.2|0
1583741700000|2020-03-09 08:15:00|24784.7|24764.7|24740.2|24720.2|24784.7|24764.7|24732.2|24712.2|0
1583742000000|2020-03-09 08:20:00|24742.2|24722.2|24652.2|24632.2|24742.2|24722.2|24652.2|24632.2|0
1583742300000|2020-03-09 08:25:00|24652.7|24632.7|24692.2|24672.2|24747.2|24727.2|24652.7|24632.7|0
1583742600000|2020-03-09 08:30:00|24691.7|24671.7|24692.2|24672.2|24707.2|24687.2|24679.7|24659.7|0
1583742900000|2020-03-09 08:35:00|24687.7|24667.7|24657.2|24637.2|24687.7|24667.7|24654.7|24634.7|0
1583743200000|2020-03-09 08:40:00|24658.2|24638.2|24655.2|24635.2|24682.2|24662.2|24652.2|24632.2|0
1583743500000|2020-03-09 08:45:00|24657.2|24637.2|24627.2|24607.2|24657.2|24637.2|24617.2|24597.2|0
1583743800000|2020-03-09 08:50:00|24622.2|24602.2|24629.7|24609.7|24632.2|24612.2|24603.7|24583.7|0
1583744100000|2020-03-09 08:55:00|24629.2|24609.2|24692.2|24672.2|24727.2|24707.2|24627.2|24607.2|0
1583744400000|2020-03-09 09:00:00|24691.7|24671.7|24627.2|24607.2|24702.2|24682.2|24612.2|24592.2|0
1583744700000|2020-03-09 09:05:00|24632.2|24612.2|24697.2|24677.2|24702.2|24682.2|24632.2|24612.2|0
1583745000000|2020-03-09 09:10:00|24697.7|24677.7|24782.2|24762.2|24784.7|24764.7|24692.2|24672.2|0
1583745300000|2020-03-09 09:15:00|24784.2|24764.2|24797.2|24777.2|24802.2|24782.2|24752.2|24732.2|0
1583745600000|2020-03-09 09:20:00|24799.7|24779.7|24802.2|24782.2|24817.2|24797.2|24782.2|24762.2|8
1583745900000|2020-03-09 09:25:00|24800.2|24780.2|24767.2|24747.2|24814.7|24794.7|24759.7|24739.7|0
1583746200000|2020-03-09 09:30:00|24766.7|24746.7|24719.2|24699.2|24772.2|24752.2|24714.7|24694.7|1
1583746500000|2020-03-09 09:35:00|24719.7|24699.7|24754.7|24734.7|24761.7|24741.7|24719.7|24699.7|0
1583746800000|2020-03-09 09:40:00|24755.1|24735.1|24787.6|24767.6|24790.6|24770.6|24747.2|24727.2|0
1583747100000|2020-03-09 09:45:00|24788.1|24768.1|24782.6|24762.6|24800.1|24780.1|24747.6|24727.6|0
1583747400000|2020-03-09 09:50:00|24783.1|24763.1|24747.6|24727.6|24790.6|24770.6|24747.6|24727.6|13
1583747700000|2020-03-09 09:55:00|24745.1|24725.1|24732.1|24712.1|24752.6|24732.6|24722.6|24702.6|0
1583748000000|2020-03-09 10:00:00|24729.2|24709.2|24714.6|24694.6|24734.2|24714.2|24709.2|24689.2|0
1583748300000|2020-03-09 10:05:00|24715.1|24695.1|24757.1|24737.1|24781.6|24761.6|24715.1|24695.1|1
1583748600000|2020-03-09 10:10:00|24754.6|24734.6|24752.6|24732.6|24757.1|24737.1|24737.1|24717.1|0
1583748900000|2020-03-09 10:15:00|24754.6|24734.6|24757.6|24737.6|24767.6|24747.6|24742.6|24722.6|1
1583749200000|2020-03-09 10:20:00|24755.1|24735.1|24807.6|24787.6|24807.6|24787.6|24752.1|24732.1|0
1583749500000|2020-03-09 10:25:00|24812.1|24792.1|24813.6|24793.6|24821.1|24801.1|24788.6|24768.6|13
1583749800000|2020-03-09 10:30:00|24811.1|24791.1|24815.7|24795.7|24820.7|24800.7|24800.7|24780.7|2
1583750100000|2020-03-09 10:35:00|24815.2|24795.2|24815.2|24795.2|24817.7|24797.7|24795.7|24775.7|0
1583750400000|2020-03-09 10:40:00|24817.7|24797.7|24827.2|24807.2|24835.2|24815.2|24815.2|24795.2|0
1583750700000|2020-03-09 10:45:00|24825.2|24805.2|24879.1|24859.1|24890.2|24870.2|24825.2|24805.2|0
1583751000000|2020-03-09 10:50:00|24878.6|24858.6|24828.1|24808.1|24878.6|24858.6|24796.1|24776.1|0
1583751300000|2020-03-09 10:55:00|24830.2|24810.2|24820.2|24800.2|24842.7|24822.7|24813.1|24793.1|1
1583751600000|2020-03-09 11:00:00|24820.6|24800.6|24798.1|24778.1|24827.7|24807.7|24788.1|24768.1|0
1583751900000|2020-03-09 11:05:00|24797.7|24777.7|24755.6|24735.6|24800.6|24780.6|24755.6|24735.6|1
1583752200000|2020-03-09 11:10:00|24750.6|24730.6|24745.1|24725.1|24750.6|24730.6|24720.6|24700.6|0
1583752500000|2020-03-09 11:15:00|24745.6|24725.6|24790.1|24770.1|24792.2|24772.2|24745.6|24725.6|1
1583752800000|2020-03-09 11:20:00|24787.6|24767.6|24760.6|24740.6|24787.6|24767.6|24743.1|24723.1|0
1583753100000|2020-03-09 11:25:00|24763.1|24743.1|24770.6|24750.6|24783.6|24763.6|24760.6|24740.6|0
1583753400000|2020-03-09 11:30:00|24771.1|24751.1|24738.1|24718.1|24773.6|24753.6|24735.6|24715.6|9
1583753700000|2020-03-09 11:35:00|24735.6|24715.6|24727.5|24707.5|24744.5|24724.5|24710.6|24690.6|13
1583754000000|2020-03-09 11:40:00|24729.5|24709.5|24744.1|24724.1|24762|24742|24727|24707|0
1583754300000|2020-03-09 11:45:00|24742|24722|24764.5|24744.5|24767|24747|24734.5|24714.5|0
1583754600000|2020-03-09 11:50:00|24767|24747|24762|24742|24777|24757|24760|24740|1
1583754900000|2020-03-09 11:55:00|24764|24744|24774.5|24754.5|24774.5|24754.5|24756.1|24736.1|0
1583755200000|2020-03-09 12:00:00|24772|24752|24797|24777|24800|24780|24767|24747|0
1583755500000|2020-03-09 12:05:00|24799.5|24779.5|24822|24802|24826.5|24806.5|24789.5|24769.5|2
1583755800000|2020-03-09 12:10:00|24827|24807|24897|24877|24902|24882|24827|24807|1
1583756100000|2020-03-09 12:15:00|24897.5|24877.5|24926.5|24906.5|24927|24907|24892.5|24872.5|1
1583756400000|2020-03-09 12:20:00|24927|24907|24932|24912|24937|24917|24902|24882|0
1583756700000|2020-03-09 12:25:00|24933.9|24913.9|24916.5|24896.5|24942.5|24922.5|24907|24887|0
1583757000000|2020-03-09 12:30:00|24914|24894|24881.5|24861.5|24916.5|24896.5|24866.5|24846.5|4
1583757300000|2020-03-09 12:35:00|24884|24864|24912.5|24892.5|24929|24909|24883.5|24863.5|3
1583757600000|2020-03-09 12:40:00|24907.9|24887.9|25006|24986|25013.5|24993.5|24903.4|24883.4|14
1583757900000|2020-03-09 12:45:00|25004|24984|25026.5|25006.5|25029|25009|24994.5|24974.5|0
1583758200000|2020-03-09 12:50:00|25027|25007|25033|25013|25051|25031|25011.5|24991.5|1
1583758500000|2020-03-09 12:55:00|25035.5|25015.5|25053|25033|25056|25036|25030|25010|0
1583758800000|2020-03-09 13:00:00|25053.5|25033.5|25055|25035|25055|25035|25025.5|25005.5|0
1583759100000|2020-03-09 13:05:00|25057.5|25037.5|25065|25045|25075|25055|25020|25000|0
1583759400000|2020-03-09 13:10:00|25064.6|25044.6|25026.6|25006.6|25064.6|25044.6|25005|24985|0
1583759700000|2020-03-09 13:15:00|25024.6|25004.6|24994.6|24974.6|25025|25005|24982.5|24962.5|2
1583760000000|2020-03-09 13:20:00|24995|24975|24959.5|24939.5|24999.6|24979.6|24944.5|24924.5|1
1583760300000|2020-03-09 13:25:00|24962|24942|24913.1|24893.1|24964.5|24944.5|24913.1|24893.1|48
1583760600000|2020-03-09 13:30:00|24912.1|24892.1|24978.6|24958.6|24994.1|24974.1|24885.1|24865.1|28
1583760900000|2020-03-09 13:35:00|24978.1|24958.1|24881.1|24861.1|24983.6|24963.6|24881.1|24861.1|0
1583761200000|2020-03-09 13:40:00|24883.6|24863.6|24803.1|24783.1|24883.6|24863.6|24800.6|24780.6|0
1583761500000|2020-03-09 13:45:00|24800.6|24780.6|24820.1|24800.1|24823.1|24803.1|24785.6|24765.6|0
1583761800000|2020-03-09 13:50:00|24822.6|24802.6|24912.5|24892.5|24995.1|24975.1|24805.6|24785.6|6
1583762100000|2020-03-09 13:55:00|24913|24893|24941.5|24921.5|24997.5|24977.5|24907.5|24887.5|6
1583762400000|2020-03-09 14:00:00|24944|24924|24876.5|24856.5|24953.6|24933.6|24858.6|24838.6|0
1583762700000|2020-03-09 14:05:00|24878.6|24858.6|25023.1|25003.1|25028.1|25008.1|24878.6|24858.6|1
1583763000000|2020-03-09 14:10:00|25022.1|25002.1|25042.6|25022.6|25042.6|25022.6|24984|24964|0
1583763300000|2020-03-09 14:15:00|25045.6|25025.6|25107.1|25087.1|25137.6|25117.6|25042.6|25022.6|0
1583763600000|2020-03-09 14:20:00|25105.6|25085.6|25034.1|25014.1|25110.1|25090.1|25029.6|25009.6|1
1583763900000|2020-03-09 14:25:00|25032.1|25012.1|25002.6|24982.6|25057.1|25037.1|24999.6|24979.6|0
1583764200000|2020-03-09 14:30:00|25000.1|24980.1|24970.1|24950.1|25010.1|24990.1|24948.5|24928.5|1
1583764500000|2020-03-09 14:35:00|24970.6|24950.6|24985.1|24965.1|24997.6|24977.6|24948.5|24928.5|0
1583764800000|2020-03-09 14:40:00|24985.5|24965.5|24949.5|24929.5|25007.6|24987.6|24935|24915|8
1583765100000|2020-03-09 14:45:00|24947|24927|24892.4|24872.4|24965.4|24945.4|24892.4|24872.4|4
1583765400000|2020-03-09 14:50:00|24892.9|24872.9|24862.4|24842.4|24894.9|24874.9|24849.9|24829.9|0
1583765700000|2020-03-09 14:55:00|24862|24842|24859.9|24839.9|24892.4|24872.4|24849.9|24829.9|1
1583766000000|2020-03-09 15:00:00|24860.4|24840.4|24847.4|24827.4|24889.9|24869.9|24847|24827|1
1583766300000|2020-03-09 15:05:00|24847.9|24827.9|24874.9|24854.9|24917.9|24897.9|24847.9|24827.9|3
1583766600000|2020-03-09 15:10:00|24872.4|24852.4|24929.9|24909.9|24944.9|24924.9|24864.9|24844.9|0
1583766900000|2020-03-09 15:15:00|24929.4|24909.4|24920.9|24900.9|24929.9|24909.9|24874.9|24854.9|0
1583767200000|2020-03-09 15:20:00|24920.4|24900.4|24982.4|24962.4|24984.9|24964.9|24919.4|24899.4|1
1583767500000|2020-03-09 15:25:00|24982.9|24962.9|25029.9|25009.9|25035.4|25015.4|24974.9|24954.9|20
1583767800000|2020-03-09 15:30:00|25025.4|25005.4|24999.4|24979.4|25025.4|25005.4|24925.4|24905.4|12
1583768100000|2020-03-09 15:35:00|24999.9|24979.9|25034.4|25014.4|25034.4|25014.4|24999.4|24979.4|3
1583768400000|2020-03-09 15:40:00|25038.5|25018.5|25069.4|25049.4|25074.4|25054.4|25024.4|25004.4|1
1583768700000|2020-03-09 15:45:00|25071.9|25051.9|25084.4|25064.4|25109.4|25089.4|25056.4|25036.4|2
1583769000000|2020-03-09 15:50:00|25085.4|25065.4|25139.9|25119.9|25139.9|25119.9|25073.9|25053.9|0
1583769300000|2020-03-09 15:55:00|25149.9|25129.9|25190.4|25170.4|25229.9|25209.9|25134.9|25114.9|4
1583769600000|2020-03-09 16:00:00|25189.9|25169.9|25147.9|25127.9|25205.8|25185.8|25112.9|25092.9|6
1583769900000|2020-03-09 16:05:00|25148.3|25128.3|25270.4|25250.4|25317.4|25297.4|25148.3|25128.3|1
1583770200000|2020-03-09 16:10:00|25270.8|25250.8|25265.3|25245.3|25290.4|25270.4|25235.4|25215.4|2
1583770500000|2020-03-09 16:15:00|25269.9|25249.9|25215.3|25195.3|25280.3|25260.3|25213.3|25193.3|20
1583770800000|2020-03-09 16:20:00|25213.3|25193.3|25141.3|25121.3|25213.3|25193.3|25141.3|25121.3|12
1583771100000|2020-03-09 16:25:00|25140.3|25120.3|25110.8|25090.8|25140.3|25120.3|25091.3|25071.3|2
1583771400000|2020-03-09 16:30:00|25112.8|25092.8|25072.2|25052.2|25132.2|25112.2|25066.8|25046.8|50
1583771700000|2020-03-09 16:35:00|25075.2|25055.2|25137.2|25117.2|25147.2|25127.2|25062.2|25042.2|0
1583772000000|2020-03-09 16:40:00|25136.8|25116.8|25127.2|25107.2|25187.2|25167.2|25106.7|25086.7|0
1583772300000|2020-03-09 16:45:00|25124.7|25104.7|25072.2|25052.2|25139.7|25119.7|25050.8|25030.8|0
1583772600000|2020-03-09 16:50:00|25081.7|25061.7|25112.2|25092.2|25117.2|25097.2|25077.2|25057.2|0
1583772900000|2020-03-09 16:55:00|25114.7|25094.7|25157.2|25137.2|25157.2|25137.2|25092.2|25072.2|0
1583773200000|2020-03-09 17:00:00|25157.7|25137.7|25133.8|25113.8|25167.7|25147.7|25131.7|25111.7|3
1583773500000|2020-03-09 17:05:00|25131.7|25111.7|25147.2|25127.2|25164.2|25144.2|25077.2|25057.2|0
1583773800000|2020-03-09 17:10:00|25144.7|25124.7|25164.7|25144.7|25177.2|25157.2|25124.7|25104.7|0
1583774100000|2020-03-09 17:15:00|25162.2|25142.2|25128.7|25108.7|25172.2|25152.2|25128.7|25108.7|10
1583774400000|2020-03-09 17:20:00|25129.2|25109.2|25135.8|25115.8|25144.8|25124.8|25120.3|25100.3|0
1583774700000|2020-03-09 17:25:00|25139.8|25119.8|25132.2|25112.2|25155.3|25135.3|25132.2|25112.2|4
1583775000000|2020-03-09 17:30:00|25130.2|25110.2|25111.2|25091.2|25137.2|25117.2|25111.2|25091.2|5
1583775300000|2020-03-09 17:35:00|25111.7|25091.7|25103.7|25083.7|25120.7|25100.7|25101.2|25081.2|0
1583775600000|2020-03-09 17:40:00|25103.2|25083.2|25096.7|25076.7|25111.2|25091.2|25091.2|25071.2|0
1583775900000|2020-03-09 17:45:00|25098.7|25078.7|25131.2|25111.2|25143.2|25123.2|25096.2|25076.2|5
1583776200000|2020-03-09 17:50:00|25128.7|25108.7|25088.2|25068.2|25128.7|25108.7|25088.2|25068.2|5
1583776500000|2020-03-09 17:55:00|25086.2|25066.2|25025.3|25005.3|25094.2|25074.2|25025.3|25005.3|1
1583776800000|2020-03-09 18:00:00|25023.2|25003.2|24976.2|24956.2|25031.7|25011.7|24971.2|24951.2|0
1583777100000|2020-03-09 18:05:00|24973.7|24953.7|24980.2|24960.2|24995.7|24975.7|24964.2|24944.2|2
1583777400000|2020-03-09 18:10:00|24977.7|24957.7|25005.7|24985.7|25005.7|24985.7|24972.7|24952.7|3
1583777700000|2020-03-09 18:15:00|25006.2|24986.2|25025.7|25005.7|25065.7|25045.7|25006.2|24986.2|0
1583778000000|2020-03-09 18:20:00|25024.8|25004.8|25020.7|25000.7|25040.2|25020.2|25000.7|24980.7|0
1583778300000|2020-03-09 18:25:00|25015.7|24995.7|24981.2|24961.2|25020.7|25000.7|24981.2|24961.2|13
1583778600000|2020-03-09 18:30:00|24983.2|24963.2|24984.7|24964.7|24990.7|24970.7|24965.2|24945.2|1
1583778900000|2020-03-09 18:35:00|24980.7|24960.7|24985.7|24965.7|25004.7|24984.7|24950.7|24930.7|0
1583779200000|2020-03-09 18:40:00|24990.7|24970.7|24945.2|24925.2|24990.7|24970.7|24940.2|24920.2|4
1583779500000|2020-03-09 18:45:00|24945.7|24925.7|24975.2|24955.2|24987.7|24967.7|24940.2|24920.2|2
1583779800000|2020-03-09 18:50:00|24977.2|24957.2|25029.7|25009.7|25030.7|25010.7|24975.2|24955.2|4
1583780100000|2020-03-09 18:55:00|25027.2|25007.2|25029.7|25009.7|25052.7|25032.7|25022.2|25002.2|0
1583780400000|2020-03-09 19:00:00|25024.7|25004.7|25044.7|25024.7|25067.2|25047.2|25024.7|25004.7|0
1583780700000|2020-03-09 19:05:00|25045.2|25025.2|25019.7|24999.7|25045.2|25025.2|25016.7|24996.7|0
1583781000000|2020-03-09 19:10:00|25017.7|24997.7|24999.2|24979.2|25022.2|25002.2|24999.2|24979.2|0
1583781300000|2020-03-09 19:15:00|24997.2|24977.2|24984.2|24964.2|25022.2|25002.2|24979.7|24959.7|0
1583781600000|2020-03-09 19:20:00|24986.3|24966.3|24972.2|24952.2|24990.2|24970.2|24968.8|24948.8|1
1583781900000|2020-03-09 19:25:00|24971.7|24951.7|24977.2|24957.2|25007.2|24987.2|24967.2|24947.2|0
1583782200000|2020-03-09 19:30:00|24976.7|24956.7|24989.7|24969.7|24997.2|24977.2|24967.7|24947.7|0
1583782500000|2020-03-09 19:35:00|24989.2|24969.2|25002.2|24982.2|25007.2|24987.2|24982.7|24962.7|0
1583782800000|2020-03-09 19:40:00|25001.7|24981.7|24969.7|24949.7|25001.7|24981.7|24964.7|24944.7|0
1583783100000|2020-03-09 19:45:00|24970.2|24950.2|24996.2|24976.2|25000.8|24980.8|24956.7|24936.7|0
1583783400000|2020-03-09 19:50:00|24994.2|24974.2|24989.2|24969.2|24998.9|24978.9|24977.2|24957.2|0
1583783700000|2020-03-09 19:55:00|24991.2|24971.2|24953.6|24933.6|24991.2|24971.2|24953.6|24933.6|0
1583784000000|2020-03-09 20:00:00|24955.6|24935.6|24958.3|24938.3|24962.6|24942.6|24951.1|24931.1|1
1583784300000|2020-03-09 20:05:00|24957.8|24937.8|24958.7|24938.7|24966.2|24946.2|24949.7|24929.7|0
1583784600000|2020-03-09 20:10:00|24956.7|24936.7|24963.7|24943.7|24963.7|24943.7|24951.7|24931.7|0
1583784900000|2020-03-09 20:15:00|24967.8|24947.8|24946.1|24926.1|24968.7|24948.7|24942|24922|6
1583785200000|2020-03-09 20:20:00|24942|24922|24934.2|24914.2|24942|24922|24931.7|24911.7|6
1583785500000|2020-03-09 20:25:00|24934.6|24914.6|24944.6|24924.6|24944.6|24924.6|24934.6|24914.6|0
1583785800000|2020-03-09 20:30:00|24945.1|24925.1|24942.1|24922.1|24947.6|24927.6|24942.1|24922.1|0
1583786100000|2020-03-09 20:35:00|24939.6|24919.6|24920.1|24900.1|24939.6|24919.6|24919.2|24899.2|0
1583786400000|2020-03-09 20:40:00|24922.6|24902.6|24910.1|24890.1|24927.6|24907.6|24910.1|24890.1|0
1583786700000|2020-03-09 20:45:00|24907.6|24887.6|24902.6|24882.6|24910.1|24890.1|24900.1|24880.1|0
1583787000000|2020-03-09 20:50:00|24904.6|24884.6|24904.6|24884.6|24919.6|24899.6|24899.6|24879.6|1
1583787300000|2020-03-09 20:55:00|24899.6|24879.6|24889.6|24869.6|24899.6|24879.6|24887.1|24867.1|0
1583791200000|2020-03-09 22:00:00|24903.3|24883.3|24912.5|24892.5|24926.6|24906.6|24896.1|24876.1|0
1583791500000|2020-03-09 22:05:00|24907.5|24887.5|24887.5|24867.5|24907.5|24887.5|24885|24865|0
1583791800000|2020-03-09 22:10:00|24885|24865|24890.5|24870.5|24890.5|24870.5|24860|24840|0
1583792100000|2020-03-09 22:15:00|24887.5|24867.5|24950|24930|24950|24930|24880|24860|0
1583792400000|2020-03-09 22:20:00|24950.5|24930.5|24980|24960|24980.5|24960.5|24950.5|24930.5|0
1583792700000|2020-03-09 22:25:00|24982|24962|24980|24960|24990|24970|24977.5|24957.5|0
1583793000000|2020-03-09 22:30:00|24985|24965|24970|24950|24990|24970|24949.5|24929.5|0
1583793300000|2020-03-09 22:35:00|24967.5|24947.5|24932.5|24912.5|24999.1|24979.1|24920|24900|0
1583793600000|2020-03-09 22:40:00|24935|24915|24972.5|24952.5|24972.5|24952.5|24925|24905|0
1583793900000|2020-03-09 22:45:00|24975|24955|24985|24965|24985|24965|24967.5|24947.5|0
1583794200000|2020-03-09 22:50:00|24987.5|24967.5|25040.5|25020.5|25040.5|25020.5|24987.5|24967.5|0
1583794500000|2020-03-09 22:55:00|25040|25020|25042.5|25022.5|25045|25025|25017.5|24997.5|0
1583794800000|2020-03-09 23:00:00|25040|25020|25115|25095|25115|25095|25040|25020|0
1583795100000|2020-03-09 23:05:00|25115.4|25095.4|25122.5|25102.5|25159.5|25139.5|25112.5|25092.5|0
1583795400000|2020-03-09 23:10:00|25122.9|25102.9|25087.5|25067.5|25125|25105|25087.5|25067.5|0
1583795700000|2020-03-09 23:15:00|25086.5|25066.5|25092.5|25072.5|25092.9|25072.9|25074.5|25054.5|0
1583796000000|2020-03-09 23:20:00|25090|25070|25095|25075|25095|25075|25080|25060|0
1583796300000|2020-03-09 23:25:00|25094.5|25074.5|25107.9|25087.9|25107.9|25087.9|25065|25045|0
1583796600000|2020-03-09 23:30:00|25108.4|25088.4|25092.4|25072.4|25112.4|25092.4|25092.4|25072.4|0
1583796900000|2020-03-09 23:35:00|25089.9|25069.9|25099.9|25079.9|25109.9|25089.9|25084.9|25064.9|0
1583797200000|2020-03-09 23:40:00|25100.4|25080.4|25144.9|25124.9|25159.9|25139.9|25100.4|25080.4|0
1583797500000|2020-03-09 23:45:00|25149.5|25129.5|25157.4|25137.4|25162.4|25142.4|25139.9|25119.9|0
1583797800000|2020-03-09 23:50:00|25154.9|25134.9|25167.4|25147.4|25192.4|25172.4|25154.9|25134.9|0
1583798100000|2020-03-09 23:55:00|25164.9|25144.9|25159.9|25139.9|25164.9|25144.9|25147.4|25127.4|0
1583798400000|2020-03-10 00:00:00|25162.4|25142.4|25164.9|25144.9|25189.9|25169.9|25162.4|25142.4|0
1583798700000|2020-03-10 00:05:00|25162.4|25142.4|25127.4|25107.4|25189.9|25169.9|25127.4|25107.4|0
1583799000000|2020-03-10 00:10:00|25126.9|25106.9|25129.9|25109.9|25134.4|25114.4|25082.4|25062.4|0
1583799300000|2020-03-10 00:15:00|25127.4|25107.4|25129.9|25109.9|25157.4|25137.4|25122.4|25102.4|0
1583799600000|2020-03-10 00:20:00|25134.9|25114.9|25172.4|25152.4|25179.9|25159.9|25129.9|25109.9|0
1583799900000|2020-03-10 00:25:00|25174.9|25154.9|25149.9|25129.9|25190.4|25170.4|25149.9|25129.9|0
1583800200000|2020-03-10 00:30:00|25154.9|25134.9|25152.4|25132.4|25164.9|25144.9|25144.9|25124.9|0
1583800500000|2020-03-10 00:35:00|25151.9|25131.9|25134.9|25114.9|25152.4|25132.4|25129.9|25109.9|0
1583800800000|2020-03-10 00:40:00|25136.9|25116.9|25149.9|25129.9|25169.9|25149.9|25129.9|25109.9|0
1583801100000|2020-03-10 00:45:00|25147.4|25127.4|25199.9|25179.9|25204.9|25184.9|25147.4|25127.4|0
1583801400000|2020-03-10 00:50:00|25204.9|25184.9|25219.9|25199.9|25255.3|25235.3|25199.9|25179.9|0
1583801700000|2020-03-10 00:55:00|25222.4|25202.4|25254.9|25234.9|25254.9|25234.9|25204.9|25184.9|0
1583802000000|2020-03-10 01:00:00|25249.9|25229.9|25349.9|25329.9|25354.9|25334.9|25229.9|25209.9|0
1583802300000|2020-03-10 01:05:00|25350.3|25330.3|25307.4|25287.4|25357.4|25337.4|25286.9|25266.9|0
1583802600000|2020-03-10 01:10:00|25305.3|25285.3|25282.4|25262.4|25309.9|25289.9|25267.4|25247.4|0
1583802900000|2020-03-10 01:15:00|25284.4|25264.4|25299.8|25279.8|25319.9|25299.9|25269.9|25249.9|0
1583803200000|2020-03-10 01:20:00|25298.9|25278.9|25312.3|25292.3|25314.8|25294.8|25287.3|25267.3|0
1583803500000|2020-03-10 01:25:00|25314.8|25294.8|25329.8|25309.8|25339.8|25319.8|25314.8|25294.8|0
1583803800000|2020-03-10 01:30:00|25324.8|25304.8|25324.8|25304.8|25364.8|25344.8|25314.8|25294.8|0
1583804100000|2020-03-10 01:35:00|25329.8|25309.8|25304.8|25284.8|25337.3|25317.3|25299.8|25279.8|0
1583804400000|2020-03-10 01:40:00|25302.3|25282.3|25297.8|25277.8|25319.8|25299.8|25292.3|25272.3|0
1583804700000|2020-03-10 01:45:00|25297.3|25277.3|25304.8|25284.8|25318.9|25298.9|25292.3|25272.3|0
1583805000000|2020-03-10 01:50:00|25307.3|25287.3|25307.3|25287.3|25329.8|25309.8|25307.3|25287.3|0
1583805300000|2020-03-10 01:55:00|25306.9|25286.9|25294.8|25274.8|25314.8|25294.8|25294.8|25274.8|0
1583805600000|2020-03-10 02:00:00|25292.3|25272.3|25280.3|25260.3|25304.8|25284.8|25279.8|25259.8|0
1583805900000|2020-03-10 02:05:00|25282.3|25262.3|25274.3|25254.3|25282.3|25262.3|25259.8|25239.8|0
1583806200000|2020-03-10 02:10:00|25272.3|25252.3|25274.8|25254.8|25274.8|25254.8|25254.8|25234.8|0
1583806500000|2020-03-10 02:15:00|25272.8|25252.8|25269.8|25249.8|25272.8|25252.8|25255.3|25235.3|0
1583806800000|2020-03-10 02:20:00|25269.3|25249.3|25269.3|25249.3|25284.8|25264.8|25266.8|25246.8|0
1583807100000|2020-03-10 02:25:00|25269.8|25249.8|25267.3|25247.3|25272.3|25252.3|25259.8|25239.8|0
1583807400000|2020-03-10 02:30:00|25264.8|25244.8|25287.3|25267.3|25309.8|25289.8|25254.8|25234.8|0
1583807700000|2020-03-10 02:35:00|25284.8|25264.8|25274.8|25254.8|25289.8|25269.8|25264.8|25244.8|0
1583808000000|2020-03-10 02:40:00|25269.8|25249.8|25264.8|25244.8|25284.8|25264.8|25261.8|25241.8|0
1583808300000|2020-03-10 02:45:00|25265.2|25245.2|25272.3|25252.3|25282.3|25262.3|25264.8|25244.8|0
1583808600000|2020-03-10 02:50:00|25272.7|25252.7|25294.8|25274.8|25297.3|25277.3|25272.7|25252.7|0
1583808900000|2020-03-10 02:55:00|25292.7|25272.7|25294.8|25274.8|25304.8|25284.8|25289.8|25269.8|0
1583809200000|2020-03-10 03:00:00|25289.8|25269.8|25289.8|25269.8|25294.8|25274.8|25279.8|25259.8|0
1583809500000|2020-03-10 03:05:00|25289.3|25269.3|25297.2|25277.2|25299.7|25279.7|25284.8|25264.8|0
1583809800000|2020-03-10 03:10:00|25299.7|25279.7|25304.7|25284.7|25304.7|25284.7|25285.7|25265.7|0
1583810100000|2020-03-10 03:15:00|25302.2|25282.2|25322.7|25302.7|25327.2|25307.2|25300.2|25280.2|0
1583810400000|2020-03-10 03:20:00|25325.2|25305.2|25335.2|25315.2|25338.2|25318.2|25322.7|25302.7|0
1583810700000|2020-03-10 03:25:00|25337.7|25317.7|25390.2|25370.2|25395.2|25375.2|25335.2|25315.2|0
1583811000000|2020-03-10 03:30:00|25385.2|25365.2|25375.2|25355.2|25390.2|25370.2|25360.2|25340.2|0
1583811300000|2020-03-10 03:35:00|25375.7|25355.7|25496.3|25476.3|25496.3|25476.3|25375.2|25355.2|10
1583811600000|2020-03-10 03:40:00|25518.1|25498.1|25488.1|25468.1|25540.6|25520.6|25468.6|25448.6|1
1583811900000|2020-03-10 03:45:00|25488.6|25468.6|25536.6|25516.6|25542.7|25522.7|25488.6|25468.6|0
1583812200000|2020-03-10 03:50:00|25540.6|25520.6|25490.6|25470.6|25540.6|25520.6|25488.1|25468.1|0
1583812500000|2020-03-10 03:55:00|25493.1|25473.1|25518.1|25498.1|25518.1|25498.1|25488.1|25468.1|0
1583812800000|2020-03-10 04:00:00|25515.6|25495.6|25488.1|25468.1|25518.6|25498.6|25485.6|25465.6|0
1583813100000|2020-03-10 04:05:00|25490.2|25470.2|25485.6|25465.6|25493.1|25473.1|25485.6|25465.6|0
1583813400000|2020-03-10 04:10:00|25485.2|25465.2|25518.1|25498.1|25528.6|25508.6|25475.6|25455.6|0
1583813700000|2020-03-10 04:15:00|25520.6|25500.6|25516.1|25496.1|25525.6|25505.6|25515.6|25495.6|0
1583814000000|2020-03-10 04:20:00|25518.6|25498.6|25550.6|25530.6|25550.6|25530.6|25515.6|25495.6|0
1583814300000|2020-03-10 04:25:00|25550.1|25530.1|25528.1|25508.1|25568.1|25548.1|25528.1|25508.1|0
1583814600000|2020-03-10 04:30:00|25523.1|25503.1|25505.6|25485.6|25525.6|25505.6|25505.6|25485.6|0
1583814900000|2020-03-10 04:35:00|25500.6|25480.6|25516.1|25496.1|25520.6|25500.6|25500.6|25480.6|0
1583815200000|2020-03-10 04:40:00|25515.6|25495.6|25515.6|25495.6|25520.6|25500.6|25510.6|25490.6|0
1583815500000|2020-03-10 04:45:00|25513.1|25493.1|25522.2|25502.2|25530.6|25510.6|25513.1|25493.1|0
1583815800000|2020-03-10 04:50:00|25519.7|25499.7|25535.6|25515.6|25535.6|25515.6|25519.7|25499.7|0
1583816100000|2020-03-10 04:55:00|25531|25511|25517|25497|25540.6|25520.6|25517|25497|0
1583816400000|2020-03-10 05:00:00|25521.5|25501.5|25618.1|25598.1|25665.6|25645.6|25519|25499|0
1583816700000|2020-03-10 05:05:00|25615.6|25595.6|25585.6|25565.6|25633.1|25613.1|25580.6|25560.6|0
1583817000000|2020-03-10 05:10:00|25586|25566|25608.5|25588.5|25618.1|25598.1|25575.6|25555.6|0
1583817300000|2020-03-10 05:15:00|25610.6|25590.6|25595.6|25575.6|25640.6|25620.6|25565.6|25545.6|0
1583817600000|2020-03-10 05:20:00|25593.1|25573.1|25553|25533|25593.1|25573.1|25538|25518|0
1583817900000|2020-03-10 05:25:00|25553.5|25533.5|25543|25523|25558|25538|25540.5|25520.5|0
1583818200000|2020-03-10 05:30:00|25540.5|25520.5|25560.5|25540.5|25605.5|25585.5|25540.1|25520.1|0
1583818500000|2020-03-10 05:35:00|25558|25538|25618.5|25598.5|25635.5|25615.5|25553|25533|0
1583818800000|2020-03-10 05:40:00|25620.5|25600.5|25565.5|25545.5|25621|25601|25555.5|25535.5|0
1583819100000|2020-03-10 05:45:00|25568|25548|25580.5|25560.5|25580.5|25560.5|25558|25538|0
1583819400000|2020-03-10 05:50:00|25578|25558|25555.5|25535.5|25580.5|25560.5|25555.5|25535.5|0
1583819700000|2020-03-10 05:55:00|25555.1|25535.1|25560.5|25540.5|25563|25543|25535.5|25515.5|0
1583820000000|2020-03-10 06:00:00|25562.6|25542.6|25558|25538|25585.5|25565.5|25550.5|25530.5|0
1583820300000|2020-03-10 06:05:00|25560.5|25540.5|25555|25535|25563|25543|25540.5|25520.5|0
1583820600000|2020-03-10 06:10:00|25553|25533|25545.5|25525.5|25575.5|25555.5|25535.5|25515.5|0
1583820900000|2020-03-10 06:15:00|25545|25525|25505.5|25485.5|25545.5|25525.5|25496|25476|0
1583821200000|2020-03-10 06:20:00|25503|25483|25495.5|25475.5|25515.5|25495.5|25490.5|25470.5|0
1583821500000|2020-03-10 06:25:00|25492.5|25472.5|25500.5|25480.5|25512.5|25492.5|25485.5|25465.5|0
1583821800000|2020-03-10 06:30:00|25498|25478|25500.5|25480.5|25520.5|25500.5|25498|25478|0
1583822100000|2020-03-10 06:35:00|25498|25478|25490.5|25470.5|25503|25483|25490.5|25470.5|0
1583822400000|2020-03-10 06:40:00|25490|25470|25490|25470|25500.5|25480.5|25488|25468|0
1583822700000|2020-03-10 06:45:00|25490.5|25470.5|25475.5|25455.5|25492.5|25472.5|25470.9|25450.9|0
1583823000000|2020-03-10 06:50:00|25480|25460|25515.5|25495.5|25515.5|25495.5|25417.5|25397.5|0
1583823300000|2020-03-10 06:55:00|25518|25498|25510.9|25490.9|25530.5|25510.5|25505.5|25485.5|0
1583823600000|2020-03-10 07:00:00|25510.5|25490.5|25485.5|25465.5|25510.5|25490.5|25468|25448|0
1583823900000|2020-03-10 07:05:00|25483.4|25463.4|25430.4|25410.4|25483.4|25463.4|25429.5|25409.5|0
1583824200000|2020-03-10 07:10:00|25432.9|25412.9|25450.4|25430.4|25460.4|25440.4|25427.9|25407.9|0
1583824500000|2020-03-10 07:15:00|25450|25430|25420.4|25400.4|25450.4|25430.4|25415.4|25395.4|0
1583824800000|2020-03-10 07:20:00|25420.9|25400.9|25400.4|25380.4|25435.9|25415.9|25395.9|25375.9|0
1583825100000|2020-03-10 07:25:00|25395.4|25375.4|25420.4|25400.4|25420.4|25400.4|25395.4|25375.4|0
1583825400000|2020-03-10 07:30:00|25417.9|25397.9|25420.4|25400.4|25420.4|25400.4|25400.4|25380.4|0
1583825700000|2020-03-10 07:35:00|25422.9|25402.9|25445.4|25425.4|25450.4|25430.4|25420.4|25400.4|0
1583826000000|2020-03-10 07:40:00|25442.9|25422.9|25417.9|25397.9|25442.9|25422.9|25415.4|25395.4|0
1583826300000|2020-03-10 07:45:00|25420.4|25400.4|25420.4|25400.4|25422.9|25402.9|25385.4|25365.4|0
1583826600000|2020-03-10 07:50:00|25419.5|25399.5|25452.4|25432.4|25452.4|25432.4|25409.9|25389.9|0
1583826900000|2020-03-10 07:55:00|25450.9|25430.9|25530.4|25510.4|25530.4|25510.4|25440.4|25420.4|0
1583827200000|2020-03-10 08:00:00|25532.9|25512.9|25485.4|25465.4|25540.4|25520.4|25460.4|25440.4|0
1583827500000|2020-03-10 08:05:00|25484.9|25464.9|25522.4|25502.4|25570.4|25550.4|25465.4|25445.4|0
1583827800000|2020-03-10 08:10:00|25522.9|25502.9|25475.4|25455.4|25528.3|25508.3|25470.4|25450.4|0
1583828100000|2020-03-10 08:15:00|25477.9|25457.9|25469.9|25449.9|25495.4|25475.4|25465.4|25445.4|0
1583828400000|2020-03-10 08:20:00|25467.9|25447.9|25454.9|25434.9|25485.4|25465.4|25454.9|25434.9|3
1583828700000|2020-03-10 08:25:00|25455.4|25435.4|25464.9|25444.9|25484.9|25464.9|25454.9|25434.9|0
1583829000000|2020-03-10 08:30:00|25469.9|25449.9|25474.9|25454.9|25484.9|25464.9|25462.4|25442.4|0
1583829300000|2020-03-10 08:35:00|25469.9|25449.9|25482.4|25462.4|25484.9|25464.9|25465.4|25445.4|1
1583829600000|2020-03-10 08:40:00|25479.9|25459.9|25477.4|25457.4|25504.9|25484.9|25469.9|25449.9|0
1583829900000|2020-03-10 08:45:00|25474.9|25454.9|25454.9|25434.9|25479.9|25459.9|25449.9|25429.9|1
1583830200000|2020-03-10 08:50:00|25450.4|25430.4|25452.4|25432.4|25464.9|25444.9|25446.9|25426.9|0
1583830500000|2020-03-10 08:55:00|25452.8|25432.8|25474.9|25454.9|25484.9|25464.9|25452.8|25432.8|0
1583830800000|2020-03-10 09:00:00|25477.4|25457.4|25484.9|25464.9|25535.3|25515.3|25474.9|25454.9|0
1583831100000|2020-03-10 09:05:00|25485.3|25465.3|25449.9|25429.9|25485.3|25465.3|25447.4|25427.4|0
1583831400000|2020-03-10 09:10:00|25450.3|25430.3|25439.9|25419.9|25457.4|25437.4|25429.9|25409.9|0
1583831700000|2020-03-10 09:15:00|25439.4|25419.4|25526.9|25506.9|25526.9|25506.9|25434.9|25414.9|0
1583832000000|2020-03-10 09:20:00|25524.4|25504.4|25495.8|25475.8|25552.8|25532.8|25491.9|25471.9|0
1583832300000|2020-03-10 09:25:00|25500.8|25480.8|25522.8|25502.8|25523.3|25503.3|25497.8|25477.8|0
1583832600000|2020-03-10 09:30:00|25525.3|25505.3|25534.9|25514.9|25535.3|25515.3|25507.8|25487.8|0
1583832900000|2020-03-10 09:35:00|25535.3|25515.3|25547.8|25527.8|25562.3|25542.3|25530.3|25510.3|0
1583833200000|2020-03-10 09:40:00|25545.3|25525.3|25539.8|25519.8|25561.9|25541.9|25539.8|25519.8|0
1583833500000|2020-03-10 09:45:00|25535.3|25515.3|25530.3|25510.3|25555.3|25535.3|25529.8|25509.8|0
1583833800000|2020-03-10 09:50:00|25532.8|25512.8|25550.3|25530.3|25577.8|25557.8|25530.3|25510.3|0
1583834100000|2020-03-10 09:55:00|25549.8|25529.8|25550.3|25530.3|25555.3|25535.3|25540.3|25520.3|0
1583834400000|2020-03-10 10:00:00|25545.3|25525.3|25540.3|25520.3|25547.8|25527.8|25522.8|25502.8|0
1583834700000|2020-03-10 10:05:00|25544.4|25524.4|25557.8|25537.8|25560.3|25540.3|25527.8|25507.8|0
1583835000000|2020-03-10 10:10:00|25560.3|25540.3|25532.8|25512.8|25562.8|25542.8|25530.3|25510.3|0
1583835300000|2020-03-10 10:15:00|25535.3|25515.3|25515.3|25495.3|25535.3|25515.3|25490.3|25470.3|0
1583835600000|2020-03-10 10:20:00|25514.8|25494.8|25505.3|25485.3|25515.3|25495.3|25497.3|25477.3|0
1583835900000|2020-03-10 10:25:00|25507.8|25487.8|25503.2|25483.2|25515.3|25495.3|25495.7|25475.7|0
1583836200000|2020-03-10 10:30:00|25500.7|25480.7|25495.7|25475.7|25521.2|25501.2|25490.7|25470.7|0
1583836500000|2020-03-10 10:35:00|25495.3|25475.3|25490.7|25470.7|25503.2|25483.2|25480.7|25460.7|0
1583836800000|2020-03-10 10:40:00|25490.2|25470.2|25505.7|25485.7|25510.7|25490.7|25483.7|25463.7|0
1583837100000|2020-03-10 10:45:00|25503.7|25483.7|25530.7|25510.7|25538.6|25518.6|25500.7|25480.7|0
1583837400000|2020-03-10 10:50:00|25528.2|25508.2|25530.7|25510.7|25530.7|25510.7|25520.7|25500.7|2
1583837700000|2020-03-10 10:55:00|25528.2|25508.2|25510.7|25490.7|25530.7|25510.7|25510.7|25490.7|0
1583838000000|2020-03-10 11:00:00|25512.7|25492.7|25533.2|25513.2|25538.2|25518.2|25505.7|25485.7|0
1583838300000|2020-03-10 11:05:00|25532.7|25512.7|25505.7|25485.7|25532.7|25512.7|25505.7|25485.7|2
1583838600000|2020-03-10 11:10:00|25506.1|25486.1|25540.7|25520.7|25543.2|25523.2|25505.7|25485.7|10
1583838900000|2020-03-10 11:15:00|25540.2|25520.2|25510.7|25490.7|25540.2|25520.2|25510.7|25490.7|0
1583839200000|2020-03-10 11:20:00|25508.2|25488.2|25495.7|25475.7|25510.7|25490.7|25492.7|25472.7|0
1583839500000|2020-03-10 11:25:00|25500.2|25480.2|25520.7|25500.7|25525.7|25505.7|25495.7|25475.7|6
1583839800000|2020-03-10 11:30:00|25521.1|25501.1|25513.1|25493.1|25525.7|25505.7|25503.1|25483.1|0
1583840100000|2020-03-10 11:35:00|25515.6|25495.6|25527.7|25507.7|25533.1|25513.1|25515.6|25495.6|1
1583840400000|2020-03-10 11:40:00|25525.6|25505.6|25518.1|25498.1|25525.6|25505.6|25510.6|25490.6|0
1583840700000|2020-03-10 11:45:00|25520.6|25500.6|25490.6|25470.6|25520.6|25500.6|25485.6|25465.6|0
1583841000000|2020-03-10 11:50:00|25488.1|25468.1|25470.6|25450.6|25490.6|25470.6|25463.1|25443.1|0
1583841300000|2020-03-10 11:55:00|25473.1|25453.1|25460.6|25440.6|25475.6|25455.6|25460.6|25440.6|0
1583841600000|2020-03-10 12:00:00|25465.6|25445.6|25453.1|25433.1|25480.6|25460.6|25453.1|25433.1|0
1583841900000|2020-03-10 12:05:00|25453.6|25433.6|25413.1|25393.1|25460.6|25440.6|25410.6|25390.6|5
1583842200000|2020-03-10 12:10:00|25410.6|25390.6|25430.6|25410.6|25430.6|25410.6|25410.6|25390.6|0
1583842500000|2020-03-10 12:15:00|25429.7|25409.7|25430.6|25410.6|25430.6|25410.6|25420.6|25400.6|0
1583842800000|2020-03-10 12:20:00|25425.6|25405.6|25405.6|25385.6|25430.6|25410.6|25405.6|25385.6|0
1583843100000|2020-03-10 12:25:00|25408.1|25388.1|25415.1|25395.1|25422.6|25402.6|25395.1|25375.1|41
1583843400000|2020-03-10 12:30:00|25417.6|25397.6|25425.1|25405.1|25430.1|25410.1|25412.6|25392.6|3
1583843700000|2020-03-10 12:35:00|25422.6|25402.6|25420.6|25400.6|25425.1|25405.1|25410.1|25390.1|0
1583844000000|2020-03-10 12:40:00|25422.6|25402.6|25430.6|25410.6|25430.6|25410.6|25420.1|25400.1|0
1583844300000|2020-03-10 12:45:00|25428.1|25408.1|25467.6|25447.6|25485.1|25465.1|25425.1|25405.1|4
1583844600000|2020-03-10 12:50:00|25465.1|25445.1|25482.6|25462.6|25500.1|25480.1|25460.1|25440.1|0
1583844900000|2020-03-10 12:55:00|25485.1|25465.1|25489.7|25469.7|25499.7|25479.7|25474.7|25454.7|18
1583845200000|2020-03-10 13:00:00|25489.2|25469.2|25484.7|25464.7|25499.7|25479.7|25474.7|25454.7|0
1583845500000|2020-03-10 13:05:00|25487.2|25467.2|25488.7|25468.7|25507.6|25487.6|25479.7|25459.7|9
1583845800000|2020-03-10 13:10:00|25488.3|25468.3|25513.7|25493.7|25516.2|25496.2|25483.7|25463.7|0
1583846100000|2020-03-10 13:15:00|25512.8|25492.8|25534.2|25514.2|25534.2|25514.2|25498.7|25478.7|1
1583846400000|2020-03-10 13:20:00|25539.2|25519.2|25500.1|25480.1|25564.2|25544.2|25490.1|25470.1|6
1583846700000|2020-03-10 13:25:00|25497.6|25477.6|25477.1|25457.1|25497.6|25477.6|25477.1|25457.1|0
1583847000000|2020-03-10 13:30:00|25475.1|25455.1|25409.6|25389.6|25475.1|25455.1|25402.6|25382.6|1
1583847300000|2020-03-10 13:35:00|25408.7|25388.7|25379.6|25359.6|25408.7|25388.7|25344.6|25324.6|0
1583847600000|2020-03-10 13:40:00|25378.7|25358.7|25350.5|25330.5|25379.6|25359.6|25344.6|25324.6|27
1583847900000|2020-03-10 13:45:00|25351.4|25331.4|25365.5|25345.5|25370.5|25350.5|25330.5|25310.5|0
1583848200000|2020-03-10 13:50:00|25363|25343|25365.5|25345.5|25385.5|25365.5|25350.5|25330.5|0
1583848500000|2020-03-10 13:55:00|25366.4|25346.4|25350.5|25330.5|25385.5|25365.5|25345.1|25325.1|0
1583848800000|2020-03-10 14:00:00|25351|25331|25360.5|25340.5|25375.5|25355.5|25340.5|25320.5|0
1583849100000|2020-03-10 14:05:00|25358|25338|25357.5|25337.5|25365.5|25345.5|25340.5|25320.5|32
1583849400000|2020-03-10 14:10:00|25360|25340|25345|25325|25369.6|25349.6|25342.1|25322.1|0
1583849700000|2020-03-10 14:15:00|25343|25323|25372.8|25352.8|25391|25371|25343|25323|41
1583850000000|2020-03-10 14:20:00|25374.8|25354.8|25377.8|25357.8|25392.8|25372.8|25367.8|25347.8|5
1583850300000|2020-03-10 14:25:00|25382.8|25362.8|25359.1|25339.1|25387.8|25367.8|25359.1|25339.1|5
1583850600000|2020-03-10 14:30:00|25359.6|25339.6|25342.5|25322.5|25364.1|25344.1|25324.6|25304.6|3
1583850900000|2020-03-10 14:35:00|25344.6|25324.6|25327.1|25307.1|25362.1|25342.1|25319.1|25299.1|0
1583851200000|2020-03-10 14:40:00|25327.5|25307.5|25329.1|25309.1|25337.1|25317.1|25324.6|25304.6|1
1583851500000|2020-03-10 14:45:00|25324.1|25304.1|25269.1|25249.1|25334.1|25314.1|25269.1|25249.1|0
1583851800000|2020-03-10 14:50:00|25271.2|25251.2|25228.7|25208.7|25284.1|25264.1|25228.7|25208.7|1
1583852100000|2020-03-10 14:55:00|25228.2|25208.2|25227|25207|25264.1|25244.1|25224.1|25204.1|4
1583852400000|2020-03-10 15:00:00|25229.1|25209.1|25229.1|25209.1|25257|25237|25227|25207|0
1583852700000|2020-03-10 15:05:00|25227|25207|25254.1|25234.1|25259.1|25239.1|25224.5|25204.5|6
1583853000000|2020-03-10 15:10:00|25257|25237|25224.5|25204.5|25259.1|25239.1|25222|25202|0
1583853300000|2020-03-10 15:15:00|25226.6|25206.6|25194.1|25174.1|25234.1|25214.1|25193.6|25173.6|4
1583853600000|2020-03-10 15:20:00|25194.5|25174.5|25196.6|25176.6|25219.1|25199.1|25191.6|25171.6|4
1583853900000|2020-03-10 15:25:00|25194.1|25174.1|25219.1|25199.1|25254.1|25234.1|25179.1|25159.1|0
1583854200000|2020-03-10 15:30:00|25220|25200|25176.6|25156.6|25224.1|25204.1|25169.5|25149.5|0
1583854500000|2020-03-10 15:35:00|25176.1|25156.1|25174.5|25154.5|25176.1|25156.1|25149.1|25129.1|0
1583854800000|2020-03-10 15:40:00|25175|25155|25174.1|25154.1|25189.1|25169.1|25151.1|25131.1|0
1583855100000|2020-03-10 15:45:00|25175|25155|25174.1|25154.1|25206.6|25186.6|25164.1|25144.1|0
1583855400000|2020-03-10 15:50:00|25175|25155|25159|25139|25184.5|25164.5|25159|25139|0
1583855700000|2020-03-10 15:55:00|25159.9|25139.9|25184|25164|25228.6|25208.6|25159.9|25139.9|0
1583856000000|2020-03-10 16:00:00|25186.1|25166.1|25214.5|25194.5|25254|25234|25184|25164|4
1583856300000|2020-03-10 16:05:00|25216.5|25196.5|25231.5|25211.5|25256.5|25236.5|25209|25189|0
1583856600000|2020-03-10 16:10:00|25232|25212|25281.1|25261.1|25307|25287|25232|25212|6
1583856900000|2020-03-10 16:15:00|25276.5|25256.5|25229|25209|25289|25269|25229|25209|1
1583857200000|2020-03-10 16:20:00|25228.1|25208.1|25209|25189|25228.1|25208.1|25192|25172|0
1583857500000|2020-03-10 16:25:00|25208.6|25188.6|25204|25184|25234.5|25214.5|25196.5|25176.5|0
1583857800000|2020-03-10 16:30:00|25203.6|25183.6|25229|25209|25234|25214|25203.6|25183.6|0
1583858100000|2020-03-10 16:35:00|25229.5|25209.5|25251.1|25231.1|25264|25244|25219|25199|7
1583858400000|2020-03-10 16:40:00|25249|25229|25273.6|25253.6|25289|25269|25249|25229|0
1583858700000|2020-03-10 16:45:00|25271.5|25251.5|25236.5|25216.5|25271.5|25251.5|25221.1|25201.1|0
1583859000000|2020-03-10 16:50:00|25236|25216|25269|25249|25269|25249|25233.5|25213.5|15
1583859300000|2020-03-10 16:55:00|25264|25244|25239|25219|25298.5|25278.5|25224|25204|0
1583859600000|2020-03-10 17:00:00|25239.4|25219.4|25246|25226|25251.5|25231.5|25219|25199|3
1583859900000|2020-03-10 17:05:00|25244|25224|25264|25244|25286.5|25266.5|25239.4|25219.4|0
1583860200000|2020-03-10 17:10:00|25263.1|25243.1|25239|25219|25263.1|25243.1|25221.5|25201.5|0
1583860500000|2020-03-10 17:15:00|25241.5|25221.5|25239.4|25219.4|25244|25224|25216.5|25196.5|0
1583860800000|2020-03-10 17:20:00|25241.5|25221.5|25256.9|25236.9|25274.9|25254.9|25241.5|25221.5|0
1583861100000|2020-03-10 17:25:00|25256.5|25236.5|25259|25239|25266.5|25246.5|25229|25209|1
1583861400000|2020-03-10 17:30:00|25261.5|25241.5|25288.5|25268.5|25288.5|25268.5|25261.5|25241.5|2
1583861700000|2020-03-10 17:35:00|25286|25266|25246|25226|25286|25266|25238.5|25218.5|0
1583862000000|2020-03-10 17:40:00|25248.5|25228.5|25243.5|25223.5|25251|25231|25233.5|25213.5|0
1583862300000|2020-03-10 17:45:00|25243.1|25223.1|25223.9|25203.9|25243.5|25223.5|25218|25198|0
1583862600000|2020-03-10 17:50:00|25226|25206|25233.5|25213.5|25241.4|25221.4|25223.5|25203.5|1
1583862900000|2020-03-10 17:55:00|25233|25213|25228.5|25208.5|25238.5|25218.5|25218.5|25198.5|3
1583863200000|2020-03-10 18:00:00|25227.6|25207.6|25238.5|25218.5|25251|25231|25218.5|25198.5|0
1583863500000|2020-03-10 18:05:00|25236|25216|25248.5|25228.5|25253.5|25233.5|25228.5|25208.5|0
1583863800000|2020-03-10 18:10:00|25248.9|25228.9|25258.5|25238.5|25258.5|25238.5|25248|25228|0
1583864100000|2020-03-10 18:15:00|25258.9|25238.9|25263.5|25243.5|25268.5|25248.5|25253.9|25233.9|1
1583864400000|2020-03-10 18:20:00|25263.9|25243.9|25253.5|25233.5|25273.5|25253.5|25248.5|25228.5|0
1583864700000|2020-03-10 18:25:00|25251|25231|25268.5|25248.5|25273.5|25253.5|25246.4|25226.4|0
1583865000000|2020-03-10 18:30:00|25268|25248|25298|25278|25298.5|25278.5|25263.5|25243.5|0
1583865300000|2020-03-10 18:35:00|25296|25276|25298.5|25278.5|25318.9|25298.9|25296|25276|0
1583865600000|2020-03-10 18:40:00|25298.9|25278.9|25318.9|25298.9|25323.4|25303.4|25298.5|25278.5|0
1583865900000|2020-03-10 18:45:00|25320.9|25300.9|25325.9|25305.9|25328.4|25308.4|25310.9|25290.9|0
1583866200000|2020-03-10 18:50:00|25323.4|25303.4|25333.9|25313.9|25333.9|25313.9|25308.9|25288.9|1
1583866500000|2020-03-10 18:55:00|25333.4|25313.4|25325.9|25305.9|25338.9|25318.9|25323.4|25303.4|0
1583866800000|2020-03-10 19:00:00|25328.4|25308.4|25328.4|25308.4|25333.4|25313.4|25323.4|25303.4|0
1583867100000|2020-03-10 19:05:00|25330.9|25310.9|25343.4|25323.4|25343.4|25323.4|25328.4|25308.4|0
1583867400000|2020-03-10 19:10:00|25345.9|25325.9|25348|25328|25353|25333|25338|25318|0
1583867700000|2020-03-10 19:15:00|25347.5|25327.5|25403|25383|25403|25383|25337.5|25317.5|0
1583868000000|2020-03-10 19:20:00|25408|25388|25444.7|25424.7|25451.8|25431.8|25407.2|25387.2|16
1583868300000|2020-03-10 19:25:00|25444.3|25424.3|25416.8|25396.8|25444.3|25424.3|25407.7|25387.7|1
1583868600000|2020-03-10 19:30:00|25416.4|25396.4|25419.3|25399.3|25439.3|25419.3|25404.3|25384.3|0
1583868900000|2020-03-10 19:35:00|25416.8|25396.8|25441.8|25421.8|25446.8|25426.8|25416.8|25396.8|0
1583869200000|2020-03-10 19:40:00|25441.3|25421.3|25424.3|25404.3|25449.3|25429.3|25424.3|25404.3|0
1583869500000|2020-03-10 19:45:00|25424.7|25404.7|25445.4|25425.4|25445.4|25425.4|25424.7|25404.7|8
1583869800000|2020-03-10 19:50:00|25445|25425|25453.8|25433.8|25458.4|25438.4|25440.4|25420.4|0
1583870100000|2020-03-10 19:55:00|25455.9|25435.9|25464.3|25444.3|25464.3|25444.3|25451.3|25431.3|4
1583870400000|2020-03-10 20:00:00|25463.8|25443.8|25453.8|25433.8|25468.8|25448.8|25453.8|25433.8|1
1583870700000|2020-03-10 20:05:00|25454.3|25434.3|25413.8|25393.8|25458.8|25438.8|25413.8|25393.8|0
1583871000000|2020-03-10 20:10:00|25418.8|25398.8|25413.8|25393.8|25418.8|25398.8|25408.8|25388.8|0
1583871600000|2020-03-10 20:20:00|25403.8|25383.8|25409.2|25389.2|25413.8|25393.8|25403.8|25383.8|0
1583871900000|2020-03-10 20:25:00|25409.7|25389.7|25424.2|25404.2|25427.2|25407.2|25409.2|25389.2|0
1583872200000|2020-03-10 20:30:00|25424.7|25404.7|25421.7|25401.7|25429.2|25409.2|25419.2|25399.2|39
1583872500000|2020-03-10 20:35:00|25424.2|25404.2|25409.2|25389.2|25424.7|25404.7|25406.7|25386.7|0
1583872800000|2020-03-10 20:40:00|25404.2|25384.2|25419.2|25399.2|25419.2|25399.2|25404.2|25384.2|0
1583873100000|2020-03-10 20:45:00|25414.2|25394.2|25424.2|25404.2|25424.2|25404.2|25414.2|25394.2|0
1583873400000|2020-03-10 20:50:00|25424.7|25404.7|25421.7|25401.7|25426.7|25406.7|25419.2|25399.2|6
1583873700000|2020-03-10 20:55:00|25421.3|25401.3|25434.2|25414.2|25439.2|25419.2|25419.2|25399.2|0
1583877600000|2020-03-10 22:00:00|25444.4|25424.4|25406.7|25386.7|25449.2|25429.2|25404.2|25384.2|0
1583877900000|2020-03-10 22:05:00|25404.2|25384.2|25426.6|25406.6|25426.6|25406.6|25396.6|25376.6|0
1583878200000|2020-03-10 22:10:00|25421.6|25401.6|25411.6|25391.6|25422.1|25402.1|25411.6|25391.6|0
1583878500000|2020-03-10 22:15:00|25412.1|25392.1|25388.7|25368.7|25414.1|25394.1|25388.7|25368.7|0
1583878800000|2020-03-10 22:20:00|25388.3|25368.3|25389.1|25369.1|25391.6|25371.6|25364.1|25344.1|0
1583879100000|2020-03-10 22:25:00|25391.2|25371.2|25379.1|25359.1|25391.6|25371.6|25376.6|25356.6|0
1583879400000|2020-03-10 22:30:00|25381.6|25361.6|25379.1|25359.1|25384.1|25364.1|25373.7|25353.7|0
1583879700000|2020-03-10 22:35:00|25381.2|25361.2|25399.1|25379.1|25399.1|25379.1|25381.2|25361.2|0
1583880000000|2020-03-10 22:40:00|25401.2|25381.2|25416.2|25396.2|25424.1|25404.1|25401.2|25381.2|0
1583880300000|2020-03-10 22:45:00|25414.1|25394.1|25343.7|25323.7|25416.6|25396.6|25343.7|25323.7|0
1583880600000|2020-03-10 22:50:00|25343.2|25323.2|25333.7|25313.7|25361.2|25341.2|25333.2|25313.2|0
1583880900000|2020-03-10 22:55:00|25333.2|25313.2|25331.2|25311.2|25363.7|25343.7|25331.2|25311.2|0
1583881200000|2020-03-10 23:00:00|25333.7|25313.7|25343.7|25323.7|25354.1|25334.1|25333.7|25313.7|0
1583881500000|2020-03-10 23:05:00|25338.7|25318.7|25323.6|25303.6|25343.7|25323.7|25321.1|25301.1|0
1583881800000|2020-03-10 23:10:00|25321.1|25301.1|25318.6|25298.6|25323.6|25303.6|25308.6|25288.6|0
1583882100000|2020-03-10 23:15:00|25319.1|25299.1|25333.6|25313.6|25343.6|25323.6|25319.1|25299.1|0
1583882400000|2020-03-10 23:20:00|25333.2|25313.2|25336.1|25316.1|25341.1|25321.1|25328.6|25308.6|0
1583882700000|2020-03-10 23:25:00|25333.6|25313.6|25338.6|25318.6|25348.6|25328.6|25333.6|25313.6|0
1583883000000|2020-03-10 23:30:00|25339.1|25319.1|25311.1|25291.1|25348.6|25328.6|25311.1|25291.1|0
1583883300000|2020-03-10 23:35:00|25310.7|25290.7|25313.2|25293.2|25323.6|25303.6|25308.6|25288.6|0
1583883600000|2020-03-10 23:40:00|25311.1|25291.1|25293.6|25273.6|25323.6|25303.6|25290.7|25270.7|0
1583883900000|2020-03-10 23:45:00|25291.1|25271.1|25298.6|25278.6|25301.1|25281.1|25276.1|25256.1|2
1583884200000|2020-03-10 23:50:00|25301.1|25281.1|25318.6|25298.6|25328.6|25308.6|25293.6|25273.6|0
1583884500000|2020-03-10 23:55:00|25319|25299|25358.6|25338.6|25358.6|25338.6|25319|25299|0
1583884800000|2020-03-11 00:00:00|25359|25339|25373.6|25353.6|25373.6|25353.6|25353.6|25333.6|0
1583885100000|2020-03-11 00:05:00|25376.1|25356.1|25379|25359|25384|25364|25368.6|25348.6|0
1583885400000|2020-03-11 00:10:00|25381.5|25361.5|25403.6|25383.6|25410.7|25390.7|25381.5|25361.5|0
1583885700000|2020-03-11 00:15:00|25400.7|25380.7|25403.6|25383.6|25406.1|25386.1|25393.6|25373.6|0
1583886000000|2020-03-11 00:20:00|25402.7|25382.7|25393.6|25373.6|25403.6|25383.6|25383.6|25363.6|0
1583886300000|2020-03-11 00:25:00|25396.1|25376.1|25388.6|25368.6|25396.1|25376.1|25388.6|25368.6|0
1583886600000|2020-03-11 00:30:00|25386.1|25366.1|25346.5|25326.5|25386.1|25366.1|25338.6|25318.6|0
1583886900000|2020-03-11 00:35:00|25351.5|25331.5|25368.6|25348.6|25371.1|25351.1|25348.6|25328.6|0
1583887200000|2020-03-11 00:40:00|25371.1|25351.1|25348.6|25328.6|25376.1|25356.1|25341.1|25321.1|0
1583887500000|2020-03-11 00:45:00|25349|25329|25348.6|25328.6|25356.1|25336.1|25338.6|25318.6|0
1583887800000|2020-03-11 00:50:00|25343.6|25323.6|25353.6|25333.6|25366.1|25346.1|25341.1|25321.1|0
1583888100000|2020-03-11 00:55:00|25356.1|25336.1|25385.2|25365.2|25385.2|25365.2|25353.6|25333.6|1
1583888400000|2020-03-11 01:00:00|25378.5|25358.5|25413.5|25393.5|25423.5|25403.5|25378.5|25358.5|0
1583888700000|2020-03-11 01:05:00|25408.5|25388.5|25423.5|25403.5|25434.4|25414.4|25404|25384|0
1583889000000|2020-03-11 01:10:00|25426|25406|25403.5|25383.5|25428.5|25408.5|25398.5|25378.5|0
1583889300000|2020-03-11 01:15:00|25401|25381|25381|25361|25403.5|25383.5|25378.5|25358.5|1
1583889600000|2020-03-11 01:20:00|25380.6|25360.6|25369|25349|25386|25366|25361|25341|0
1583889900000|2020-03-11 01:25:00|25366.5|25346.5|25331|25311|25373.5|25353.5|25331|25311|0
1583890200000|2020-03-11 01:30:00|25328.5|25308.5|25351|25331|25351|25331|25326|25306|0
1583890500000|2020-03-11 01:35:00|25351.5|25331.5|25318.5|25298.5|25358.5|25338.5|25311.5|25291.5|0
1583890800000|2020-03-11 01:40:00|25313.5|25293.5|25303.5|25283.5|25318.5|25298.5|25298.5|25278.5|0
1583891100000|2020-03-11 01:45:00|25301|25281|25336|25316|25343.5|25323.5|25298.5|25278.5|0
1583891400000|2020-03-11 01:50:00|25333.5|25313.5|25348.5|25328.5|25358.5|25338.5|25328.5|25308.5|0
1583891700000|2020-03-11 01:55:00|25351|25331|25350.6|25330.6|25356|25336|25343.5|25323.5|0
1583892000000|2020-03-11 02:00:00|25348.5|25328.5|25326|25306|25351.4|25331.4|25311|25291|0
1583892300000|2020-03-11 02:05:00|25323.5|25303.5|25318.5|25298.5|25331|25311|25316|25296|0
1583892600000|2020-03-11 02:10:00|25321|25301|25353|25333|25358.5|25338.5|25318.5|25298.5|0
1583892900000|2020-03-11 02:15:00|25348.9|25328.9|25338.5|25318.5|25348.9|25328.9|25323.5|25303.5|0
1583893200000|2020-03-11 02:20:00|25338.9|25318.9|25353.9|25333.9|25356.4|25336.4|25338.9|25318.9|0
1583893500000|2020-03-11 02:25:00|25356.4|25336.4|25373.9|25353.9|25376|25356|25351|25331|0
1583893800000|2020-03-11 02:30:00|25378.5|25358.5|25366|25346|25381|25361|25358.5|25338.5|0
1583894100000|2020-03-11 02:35:00|25366.4|25346.4|25383.5|25363.5|25391|25371|25366.4|25346.4|0
1583894400000|2020-03-11 02:40:00|25383.9|25363.9|25386|25366|25396|25376|25383|25363|0
1583894700000|2020-03-11 02:45:00|25383.5|25363.5|25378.4|25358.4|25383.9|25363.9|25368.4|25348.4|0
1583895000000|2020-03-11 02:50:00|25374.3|25354.3|25368.4|25348.4|25378.4|25358.4|25365.9|25345.9|0
1583895300000|2020-03-11 02:55:00|25370.9|25350.9|25363.4|25343.4|25383.4|25363.4|25360.9|25340.9|0
1583895600000|2020-03-11 03:00:00|25360.9|25340.9|25371.4|25351.4|25371.4|25351.4|25348.4|25328.4|2
1583895900000|2020-03-11 03:05:00|25370.9|25350.9|25393.4|25373.4|25398.4|25378.4|25368.4|25348.4|0
1583896200000|2020-03-11 03:10:00|25398.4|25378.4|25395.5|25375.5|25403.4|25383.4|25383.4|25363.4|0
1583896500000|2020-03-11 03:15:00|25393|25373|25405.9|25385.9|25413.4|25393.4|25388.4|25368.4|0
1583896800000|2020-03-11 03:20:00|25406.4|25386.4|25395.9|25375.9|25410.5|25390.5|25393.4|25373.4|0
1583897100000|2020-03-11 03:25:00|25395.5|25375.5|25398.4|25378.4|25405.9|25385.9|25393.4|25373.4|0
1583897400000|2020-03-11 03:30:00|25393.4|25373.4|25373.4|25353.4|25393.4|25373.4|25370.9|25350.9|0
1583897700000|2020-03-11 03:35:00|25373|25353|25378.4|25358.4|25380.9|25360.9|25363.8|25343.8|0
1583898000000|2020-03-11 03:40:00|25378.8|25358.8|25380.9|25360.9|25383.4|25363.4|25368.4|25348.4|0
1583898300000|2020-03-11 03:45:00|25380.5|25360.5|25378.4|25358.4|25385.9|25365.9|25373.4|25353.4|0
1583898600000|2020-03-11 03:50:00|25380.9|25360.9|25378.4|25358.4|25385.9|25365.9|25375.9|25355.9|0
1583898900000|2020-03-11 03:55:00|25378.8|25358.8|25383.4|25363.4|25388.4|25368.4|25378.8|25358.8|0
1583899200000|2020-03-11 04:00:00|25382.9|25362.9|25384.2|25364.2|25384.2|25364.2|25375.9|25355.9|0
1583899500000|2020-03-11 04:05:00|25383.4|25363.4|25383.4|25363.4|25388.4|25368.4|25378.4|25358.4|0
1583899800000|2020-03-11 04:10:00|25385.4|25365.4|25378.4|25358.4|25388.4|25368.4|25378.4|25358.4|0
1583900100000|2020-03-11 04:15:00|25378.8|25358.8|25383.4|25363.4|25383.4|25363.4|25378.4|25358.4|0
1583900400000|2020-03-11 04:20:00|25378.4|25358.4|25378.4|25358.4|25383.4|25363.4|25375.9|25355.9|0
1583900700000|2020-03-11 04:25:00|25375.9|25355.9|25368.4|25348.4|25378.4|25358.4|25368.4|25348.4|0
1583901000000|2020-03-11 04:30:00|25368.8|25348.8|25370.9|25350.9|25380.9|25360.9|25368.4|25348.4|0
1583901300000|2020-03-11 04:35:00|25370.4|25350.4|25370.8|25350.8|25378.3|25358.3|25368.3|25348.3|0
1583901600000|2020-03-11 04:40:00|25370.4|25350.4|25378.3|25358.3|25383.3|25363.3|25368.3|25348.3|0
1583901900000|2020-03-11 04:45:00|25375.8|25355.8|25375.4|25355.4|25383.3|25363.3|25375.4|25355.4|0
1583902200000|2020-03-11 04:50:00|25375.8|25355.8|25365.8|25345.8|25375.8|25355.8|25365.8|25345.8|0
1583902500000|2020-03-11 04:55:00|25366.3|25346.3|25363.3|25343.3|25370.8|25350.8|25363.3|25343.3|0
1583902800000|2020-03-11 05:00:00|25362.9|25342.9|25348.3|25328.3|25363.3|25343.3|25338.3|25318.3|0
1583903100000|2020-03-11 05:05:00|25345.8|25325.8|25335.8|25315.8|25353.3|25333.3|25333.3|25313.3|0
1583903400000|2020-03-11 05:10:00|25336.3|25316.3|25333.3|25313.3|25351.3|25331.3|25333.3|25313.3|0
1583903700000|2020-03-11 05:15:00|25338.3|25318.3|25343.3|25323.3|25350.8|25330.8|25333.3|25313.3|0
1583904000000|2020-03-11 05:20:00|25342.9|25322.9|25335.8|25315.8|25343.3|25323.3|25333.3|25313.3|0
1583904300000|2020-03-11 05:25:00|25338.3|25318.3|25353.3|25333.3|25358.3|25338.3|25333.3|25313.3|0
1583904600000|2020-03-11 05:30:00|25348.3|25328.3|25323.3|25303.3|25353.3|25333.3|25303.3|25283.3|0
1583904900000|2020-03-11 05:35:00|25318.3|25298.3|25313.3|25293.3|25320.8|25300.8|25298.3|25278.3|0
1583905200000|2020-03-11 05:40:00|25308.3|25288.3|25323.3|25303.3|25328.3|25308.3|25303.3|25283.3|0
1583905500000|2020-03-11 05:45:00|25322.9|25302.9|25313.3|25293.3|25332.9|25312.9|25308.3|25288.3|0
1583905800000|2020-03-11 05:50:00|25310.8|25290.8|25298.3|25278.3|25313.3|25293.3|25298.3|25278.3|0
1583906100000|2020-03-11 05:55:00|25298.7|25278.7|25303.3|25283.3|25303.3|25283.3|25291.2|25271.2|0
1583906400000|2020-03-11 06:00:00|25300.8|25280.8|25333.3|25313.3|25348.3|25328.3|25298.3|25278.3|0
1583906700000|2020-03-11 06:05:00|25330.8|25310.8|25310.3|25290.3|25340.8|25320.8|25310.3|25290.3|0
1583907000000|2020-03-11 06:10:00|25308.3|25288.3|25290.8|25270.8|25318.7|25298.7|25288.3|25268.3|0
1583907300000|2020-03-11 06:15:00|25290.3|25270.3|25315.8|25295.8|25318.3|25298.3|25288.3|25268.3|0
1583907600000|2020-03-11 06:20:00|25315.3|25295.3|25310.8|25290.8|25318.3|25298.3|25293.3|25273.3|0
1583907900000|2020-03-11 06:25:00|25310.3|25290.3|25308.2|25288.2|25315.3|25295.3|25303.2|25283.2|0
1583908200000|2020-03-11 06:30:00|25310.7|25290.7|25303.2|25283.2|25323.2|25303.2|25303.2|25283.2|0
1583908500000|2020-03-11 06:35:00|25305.7|25285.7|25302.8|25282.8|25311.2|25291.2|25301.2|25281.2|0
1583908800000|2020-03-11 06:40:00|25300.7|25280.7|25275.7|25255.7|25300.7|25280.7|25263.2|25243.2|0
1583909100000|2020-03-11 06:45:00|25273.2|25253.2|25270.7|25250.7|25290.7|25270.7|25263.2|25243.2|0
1583909400000|2020-03-11 06:50:00|25273.2|25253.2|25233.2|25213.2|25283.2|25263.2|25228.2|25208.2|0
1583909700000|2020-03-11 06:55:00|25238.2|25218.2|25208.2|25188.2|25238.2|25218.2|25198.2|25178.2|0
1583910000000|2020-03-11 07:00:00|25205.7|25185.7|25183.2|25163.2|25233.2|25213.2|25168.2|25148.2|0
1583910300000|2020-03-11 07:05:00|25182.8|25162.8|25205.7|25185.7|25208.2|25188.2|25173.2|25153.2|0
1583910600000|2020-03-11 07:10:00|25205.3|25185.3|25216.1|25196.1|25216.1|25196.1|25200.7|25180.7|0
1583910900000|2020-03-11 07:15:00|25218.6|25198.6|25223.2|25203.2|25228.2|25208.2|25213.2|25193.2|0
1583911200000|2020-03-11 07:20:00|25225.7|25205.7|25210.7|25190.7|25225.7|25205.7|25203.2|25183.2|0
1583911500000|2020-03-11 07:25:00|25210.3|25190.3|25200.7|25180.7|25215.7|25195.7|25198.2|25178.2|0
1583911800000|2020-03-11 07:30:00|25200.3|25180.3|25228.2|25208.2|25233.2|25213.2|25195.3|25175.3|0
1583912100000|2020-03-11 07:35:00|25233.2|25213.2|25240.7|25220.7|25243.2|25223.2|25228.2|25208.2|0
1583912400000|2020-03-11 07:40:00|25241.1|25221.1|25240.7|25220.7|25258.2|25238.2|25240.7|25220.7|0
1583912700000|2020-03-11 07:45:00|25243.2|25223.2|25228.2|25208.2|25245.7|25225.7|25228.2|25208.2|0
1583913000000|2020-03-11 07:50:00|25225.7|25205.7|25268.6|25248.6|25268.6|25248.6|25223.2|25203.2|0
1583913300000|2020-03-11 07:55:00|25269|25249|25298.2|25278.2|25298.2|25278.2|25269|25249|0
1583913600000|2020-03-11 08:00:00|25295.7|25275.7|25265.7|25245.7|25298.2|25278.2|25260.7|25240.7|2
1583913900000|2020-03-11 08:05:00|25270.7|25250.7|25270.2|25250.2|25288.2|25268.2|25263.2|25243.2|0
1583914200000|2020-03-11 08:10:00|25269.8|25249.8|25258.2|25238.2|25276.1|25256.1|25255.7|25235.7|0
1583914500000|2020-03-11 08:15:00|25253.2|25233.2|25250.6|25230.6|25268.1|25248.1|25250.6|25230.6|0
1583914800000|2020-03-11 08:20:00|25248.1|25228.1|25240.6|25220.6|25263.1|25243.1|25238.1|25218.1|0
1583915100000|2020-03-11 08:25:00|25238.1|25218.1|25230.6|25210.6|25253.1|25233.1|25220.2|25200.2|0
1583915400000|2020-03-11 08:30:00|25233.1|25213.1|25275.6|25255.6|25283.1|25263.1|25225.6|25205.6|3
1583915700000|2020-03-11 08:35:00|25273.1|25253.1|25260.6|25240.6|25288.1|25268.1|25248.1|25228.1|0
1583916000000|2020-03-11 08:40:00|25263.1|25243.1|25285.6|25265.6|25290.6|25270.6|25258.1|25238.1|0
1583916300000|2020-03-11 08:45:00|25288.1|25268.1|25293.1|25273.1|25311.1|25291.1|25285.6|25265.6|0
1583916600000|2020-03-11 08:50:00|25294|25274|25281|25261|25303.1|25283.1|25278.1|25258.1|0
1583916900000|2020-03-11 08:55:00|25283.1|25263.1|25270.2|25250.2|25303.1|25283.1|25268.1|25248.1|0
1583917200000|2020-03-11 09:00:00|25268.1|25248.1|25251|25231|25270.6|25250.6|25251|25231|0
1583917500000|2020-03-11 09:05:00|25250.6|25230.6|25248.1|25228.1|25252.7|25232.7|25223.1|25203.1|0
1583917800000|2020-03-11 09:10:00|25245.6|25225.6|25248.1|25228.1|25255.6|25235.6|25233.1|25213.1|0
1583918100000|2020-03-11 09:15:00|25246|25226|25256|25236|25258.1|25238.1|25238.1|25218.1|0
1583918400000|2020-03-11 09:20:00|25258.1|25238.1|25255.6|25235.6|25258.1|25238.1|25243.1|25223.1|0
1583918700000|2020-03-11 09:25:00|25253.1|25233.1|25263.1|25243.1|25271|25251|25243.1|25223.1|0
1583919000000|2020-03-11 09:30:00|25263.5|25243.5|25238.1|25218.1|25265.2|25245.2|25238.1|25218.1|0
1583919300000|2020-03-11 09:35:00|25240.6|25220.6|25237.6|25217.6|25253.1|25233.1|25233.1|25213.1|0
1583919600000|2020-03-11 09:40:00|25235.6|25215.6|25228.5|25208.5|25238.1|25218.1|25225.6|25205.6|0
1583919900000|2020-03-11 09:45:00|25230.6|25210.6|25223.1|25203.1|25243.1|25223.1|25223.1|25203.1|0
1583920200000|2020-03-11 09:50:00|25225.6|25205.6|25228.1|25208.1|25233.1|25213.1|25220.6|25200.6|0
1583920500000|2020-03-11 09:55:00|25230.6|25210.6|25228.1|25208.1|25233.1|25213.1|25218.1|25198.1|1
1583920800000|2020-03-11 10:00:00|25225.6|25205.6|25220.5|25200.5|25228.1|25208.1|25213.1|25193.1|0
1583921100000|2020-03-11 10:05:00|25220.1|25200.1|25218|25198|25223|25203|25213|25193|0
1583921400000|2020-03-11 10:10:00|25220.5|25200.5|25233|25213|25238|25218|25217.6|25197.6|0
1583921700000|2020-03-11 10:15:00|25235.5|25215.5|25213|25193|25238|25218|25213|25193|0
1583922000000|2020-03-11 10:20:00|25210.5|25190.5|25198|25178|25210.5|25190.5|25198|25178|0
1583922300000|2020-03-11 10:25:00|25198.9|25178.9|25195.5|25175.5|25208|25188|25189.7|25169.7|0
1583922600000|2020-03-11 10:30:00|25198|25178|25217.2|25197.2|25236.7|25216.7|25198|25178|23
1583922900000|2020-03-11 10:35:00|25214.7|25194.7|25212.2|25192.2|25222.2|25202.2|25202.2|25182.2|0
1583923200000|2020-03-11 10:40:00|25214.7|25194.7|25222.2|25202.2|25222.2|25202.2|25209.7|25189.7|0
1583923500000|2020-03-11 10:45:00|25224.7|25204.7|25219.7|25199.7|25232.2|25212.2|25219.7|25199.7|0
1583923800000|2020-03-11 10:50:00|25222.2|25202.2|25224.6|25204.6|25229.7|25209.7|25212.2|25192.2|0
1583924100000|2020-03-11 10:55:00|25227.1|25207.1|25209.6|25189.6|25227.1|25207.1|25209.6|25189.6|0
1583924400000|2020-03-11 11:00:00|25209.2|25189.2|25217.1|25197.1|25219.6|25199.6|25207.1|25187.1|0
1583924700000|2020-03-11 11:05:00|25216.7|25196.7|25202.1|25182.1|25217.1|25197.1|25197.1|25177.1|0
1583925000000|2020-03-11 11:10:00|25197.6|25177.6|25212.1|25192.1|25217.1|25197.1|25197.1|25177.1|0
1583925300000|2020-03-11 11:15:00|25210.1|25190.1|25207.1|25187.1|25217.1|25197.1|25201.7|25181.7|0
1583925600000|2020-03-11 11:20:00|25204.6|25184.6|25199.6|25179.6|25207.1|25187.1|25192.1|25172.1|0
1583925900000|2020-03-11 11:25:00|25199.2|25179.2|25192.1|25172.1|25202.1|25182.1|25191.7|25171.7|0
1583926200000|2020-03-11 11:30:00|25189.6|25169.6|25197.1|25177.1|25197.1|25177.1|25187.1|25167.1|0
1583926500000|2020-03-11 11:35:00|25196.7|25176.7|25192.1|25172.1|25196.7|25176.7|25187.1|25167.1|1
1583926800000|2020-03-11 11:40:00|25191.7|25171.7|25139.2|25119.2|25191.7|25171.7|25127.1|25107.1|0
1583927100000|2020-03-11 11:45:00|25137.1|25117.1|25144.6|25124.6|25155|25135|25132.1|25112.1|1
1583927400000|2020-03-11 11:50:00|25142.1|25122.1|25157.1|25137.1|25162.1|25142.1|25142.1|25122.1|0
1583927700000|2020-03-11 11:55:00|25159.6|25139.6|25177.9|25157.9|25178.4|25158.4|25157.1|25137.1|1
1583928000000|2020-03-11 12:00:00|25177.5|25157.5|25197.9|25177.9|25205.4|25185.4|25167.9|25147.9|0
1583928300000|2020-03-11 12:05:00|25198.4|25178.4|25207.9|25187.9|25222.9|25202.9|25198.4|25178.4|0
1583928600000|2020-03-11 12:10:00|25205|25185|25222.9|25202.9|25232.5|25212.5|25192.9|25172.9|0
1583928900000|2020-03-11 12:15:00|25227.9|25207.9|25205.4|25185.4|25232.9|25212.9|25187.9|25167.9|0
1583929200000|2020-03-11 12:20:00|25205|25185|25192.9|25172.9|25222.9|25202.9|25182.9|25162.9|0
1583929500000|2020-03-11 12:25:00|25192.5|25172.5|25192.9|25172.9|25197.9|25177.9|25185.4|25165.4|0
1583929800000|2020-03-11 12:30:00|25197.9|25177.9|25185|25165|25207.9|25187.9|25171.6|25151.6|16
1583930100000|2020-03-11 12:35:00|25187.1|25167.1|25182.1|25162.1|25199.6|25179.6|25172.1|25152.1|0
1583930400000|2020-03-11 12:40:00|25182.9|25162.9|25167.5|25147.5|25189.6|25169.6|25162.1|25142.1|0
1583930700000|2020-03-11 12:45:00|25169.6|25149.6|25162|25142|25182.1|25162.1|25152.1|25132.1|0
1583931000000|2020-03-11 12:50:00|25159.5|25139.5|25127|25107|25159.5|25139.5|25117.9|25097.9|0
1583931300000|2020-03-11 12:55:00|25132|25112|25087.5|25067.5|25152|25132|25087.5|25067.5|30
1583931600000|2020-03-11 13:00:00|25085|25065|25082.5|25062.5|25092.5|25072.5|25074.5|25054.5|0
1583931900000|2020-03-11 13:05:00|25081.6|25061.6|25067.9|25047.9|25082.5|25062.5|25057.9|25037.9|0
1583932200000|2020-03-11 13:10:00|25065.4|25045.4|25062.9|25042.9|25065.4|25045.4|25027.9|25007.9|0
1583932500000|2020-03-11 13:15:00|25057.9|25037.9|25042|25022|25062|25042|25037|25017|1
1583932800000|2020-03-11 13:20:00|25042.4|25022.4|25042|25022|25079.5|25059.5|25042|25022|1
1583933100000|2020-03-11 13:25:00|25039.5|25019.5|25054.5|25034.5|25067|25047|25039.5|25019.5|0
1583933400000|2020-03-11 13:30:00|25057|25037|25052|25032|25062|25042|25032|25012|0
1583933700000|2020-03-11 13:35:00|25049.9|25029.9|24992|24972|25049.9|25029.9|24989.5|24969.5|0
1583934000000|2020-03-11 13:40:00|24991.6|24971.6|25012|24992|25047|25027|24977|24957|5
1583934300000|2020-03-11 13:45:00|25012.4|24992.4|25002|24982|25042|25022|24997|24977|1
1583934600000|2020-03-11 13:50:00|24999.5|24979.5|24997|24977|25017.4|24997.4|24987.4|24967.4|0
1583934900000|2020-03-11 13:55:00|24999.1|24979.1|25001.6|24981.6|25012|24992|24973.6|24953.6|12
1583935200000|2020-03-11 14:00:00|24996.6|24976.6|24991.6|24971.6|25017.4|24997.4|24981.6|24961.6|0
1583935500000|2020-03-11 14:05:00|24989.1|24969.1|25101.1|25081.1|25120.7|25100.7|24986.6|24966.6|0
1583935800000|2020-03-11 14:10:00|25099.1|25079.1|25144.1|25124.1|25144.1|25124.1|25086.6|25066.6|0
1583936100000|2020-03-11 14:15:00|25141.6|25121.6|25126.5|25106.5|25146.6|25126.6|25111.5|25091.5|0
1583936400000|2020-03-11 14:20:00|25131.1|25111.1|25111.5|25091.5|25131.1|25111.1|25106.1|25086.1|0
1583936700000|2020-03-11 14:25:00|25109|25089|25106.5|25086.5|25116.5|25096.5|25096.5|25076.5|1
1583937000000|2020-03-11 14:30:00|25104|25084|25116.1|25096.1|25116.1|25096.1|25086.1|25066.1|0
1583937300000|2020-03-11 14:35:00|25115.7|25095.7|25076.1|25056.1|25115.7|25095.7|25071.1|25051.1|0
1583937600000|2020-03-11 14:40:00|25075.7|25055.7|25078.6|25058.6|25104.4|25084.4|25064.8|25044.8|83
1583937900000|2020-03-11 14:45:00|25080.6|25060.6|25086.9|25066.9|25112.3|25092.3|25080.6|25060.6|4
1583938200000|2020-03-11 14:50:00|25086|25066|25091.9|25071.9|25102.3|25082.3|25071.9|25051.9|0
1583938500000|2020-03-11 14:55:00|25094.4|25074.4|25127.7|25107.7|25144.4|25124.4|25086.9|25066.9|0
1583938800000|2020-03-11 15:00:00|25129.8|25109.8|25102.3|25082.3|25167.3|25147.3|25102.3|25082.3|0
1583939100000|2020-03-11 15:05:00|25104.4|25084.4|25094.8|25074.8|25106.9|25086.9|25079.4|25059.4|0
1583939400000|2020-03-11 15:10:00|25095.2|25075.2|25065.2|25045.2|25097.3|25077.3|25062.3|25042.3|0
1583939700000|2020-03-11 15:15:00|25067.3|25047.3|25022.3|25002.3|25069.8|25049.8|25017.3|24997.3|0
1583940000000|2020-03-11 15:20:00|25019.8|24999.8|25038.1|25018.1|25040.6|25020.6|24988.5|24968.5|2
1583940300000|2020-03-11 15:25:00|25035.2|25015.2|25030.2|25010.2|25038.1|25018.1|25028.1|25008.1|0
1583940600000|2020-03-11 15:30:00|25031|25011|25033.1|25013.1|25042.3|25022.3|25013.1|24993.1|44
1583940900000|2020-03-11 15:35:00|25032.3|25012.3|25018.5|24998.5|25032.3|25012.3|25008.1|24988.1|44
1583941200000|2020-03-11 15:40:00|25018.9|24998.9|25026.8|25006.8|25029.3|25009.3|25008.9|24988.9|1
1583941500000|2020-03-11 15:45:00|25024.7|25004.7|25076|25056|25078.9|25058.9|25020.2|25000.2|12
1583941800000|2020-03-11 15:50:00|25073.9|25053.9|25042.2|25022.2|25086.4|25066.4|25033.9|25013.9|0
1583942100000|2020-03-11 15:55:00|25042.6|25022.6|25044.3|25024.3|25049.7|25029.7|25024.7|25004.7|0
1583942400000|2020-03-11 16:00:00|25042.2|25022.2|25019.7|24999.7|25049.7|25029.7|25008.5|24988.5|0
1583942700000|2020-03-11 16:05:00|25017.6|24997.6|25024.7|25004.7|25037.2|25017.2|25010.6|24990.6|0
1583943000000|2020-03-11 16:10:00|25025.6|25005.6|25063.9|25043.9|25069.7|25049.7|25025.6|25005.6|0
1583943300000|2020-03-11 16:15:00|25059.7|25039.7|25114.7|25094.7|25122.2|25102.2|25059.7|25039.7|0
1583943600000|2020-03-11 16:20:00|25115.6|25095.6|25114.7|25094.7|25122.2|25102.2|25099.7|25079.7|0
1583943900000|2020-03-11 16:25:00|25119.7|25099.7|25124.3|25104.3|25124.3|25104.3|25109.3|25089.3|2
1583944200000|2020-03-11 16:30:00|25124.7|25104.7|25084.7|25064.7|25126.8|25106.8|25080.1|25060.1|1
1583944500000|2020-03-11 16:35:00|25089.7|25069.7|25083.9|25063.9|25097.6|25077.6|25083.4|25063.4|0
1583944800000|2020-03-11 16:40:00|25081.8|25061.8|25061.4|25041.4|25107.2|25087.2|25058.9|25038.9|0
1583945100000|2020-03-11 16:45:00|25061.8|25041.8|25056.8|25036.8|25069.3|25049.3|25041.4|25021.4|0
1583945400000|2020-03-11 16:50:00|25056.4|25036.4|25058|25038|25083.4|25063.4|25048.9|25028.9|11
1583945700000|2020-03-11 16:55:00|25055.9|25035.9|25029.3|25009.3|25064.3|25044.3|25024.3|25004.3|0
1583946000000|2020-03-11 17:00:00|25024.3|25004.3|25048.8|25028.8|25058.8|25038.8|25024.3|25004.3|0
1583946300000|2020-03-11 17:05:00|25049.3|25029.3|25039.3|25019.3|25058.4|25038.4|25036.3|25016.3|0
1583946600000|2020-03-11 17:10:00|25038.8|25018.8|25038.8|25018.8|25045.9|25025.9|25033.8|25013.8|0
1583946900000|2020-03-11 17:15:00|25036.3|25016.3|25043.8|25023.8|25048.4|25028.4|25035.9|25015.9|0
1583947200000|2020-03-11 17:20:00|25041.8|25021.8|25053.8|25033.8|25053.8|25033.8|25041.8|25021.8|0
1583947500000|2020-03-11 17:25:00|25054.3|25034.3|25056.3|25036.3|25083.8|25063.8|25048.8|25028.8|0
1583947800000|2020-03-11 17:30:00|25053.8|25033.8|25048.8|25028.8|25059.3|25039.3|25043.8|25023.8|0
1583948100000|2020-03-11 17:35:00|25049.2|25029.2|25048.8|25028.8|25063.8|25043.8|25048.8|25028.8|0
1583948400000|2020-03-11 17:40:00|25049.2|25029.2|25034.2|25014.2|25053.8|25033.8|25031.3|25011.3|1
1583948700000|2020-03-11 17:45:00|25033.8|25013.8|25034.2|25014.2|25043.4|25023.4|25019.2|24999.2|7
1583949000000|2020-03-11 17:50:00|25034.7|25014.7|25017.2|24997.2|25036.7|25016.7|25009.7|24989.7|0
1583949300000|2020-03-11 17:55:00|25016.7|24996.7|25019.2|24999.2|25036.3|25016.3|25016.7|24996.7|0
1583949600000|2020-03-11 18:00:00|25019.7|24999.7|25005.5|24985.5|25024.2|25004.2|25005.1|24985.1|0
1583949900000|2020-03-11 18:05:00|25009.7|24989.7|24997.6|24977.6|25009.7|24989.7|24990.5|24970.5|5
1583950200000|2020-03-11 18:10:00|25001.7|24981.7|25002.2|24982.2|25011.3|24991.3|24993|24973|0
1583950500000|2020-03-11 18:15:00|25002.6|24982.6|24980.9|24960.9|25004.7|24984.7|24980.9|24960.9|14
1583950800000|2020-03-11 18:20:00|24975.9|24955.9|24967.1|24947.1|24976.3|24956.3|24960.5|24940.5|3
1583951100000|2020-03-11 18:25:00|24965.1|24945.1|24957.6|24937.6|24970.1|24950.1|24950.1|24930.1|0
1583951400000|2020-03-11 18:30:00|24957.1|24937.1|24960.5|24940.5|24973|24953|24955.5|24935.5|0
1583951700000|2020-03-11 18:35:00|24958|24938|24963|24943|24970.1|24950.1|24947.1|24927.1|0
1583952000000|2020-03-11 18:40:00|24962.6|24942.6|24958.4|24938.4|24980.5|24960.5|24955.5|24935.5|0
1583952300000|2020-03-11 18:45:00|24960.5|24940.5|24950.5|24930.5|24960.5|24940.5|24945.5|24925.5|0
1583952600000|2020-03-11 18:50:00|24950|24930|24950.5|24930.5|24960.5|24940.5|24940.5|24920.5|0
1583952900000|2020-03-11 18:55:00|24950.9|24930.9|24946.3|24926.3|24960|24940|24940.5|24920.5|1
1583953200000|2020-03-11 19:00:00|24950.5|24930.5|24906.3|24886.3|24950.9|24930.9|24904.2|24884.2|7
1583953500000|2020-03-11 19:05:00|24904.2|24884.2|24889.2|24869.2|24908.8|24888.8|24879.2|24859.2|4
1583953800000|2020-03-11 19:10:00|24888.8|24868.8|24861.3|24841.3|24896.7|24876.7|24859.2|24839.2|0
1583954100000|2020-03-11 19:15:00|24859.2|24839.2|24866.3|24846.3|24873.8|24853.8|24854.6|24834.6|0
1583954400000|2020-03-11 19:20:00|24865.4|24845.4|24801.3|24781.3|24866.3|24846.3|24801.3|24781.3|20
1583954700000|2020-03-11 19:25:00|24800.4|24780.4|24823.8|24803.8|24824.2|24804.2|24786.3|24766.3|0
1583955000000|2020-03-11 19:30:00|24821.3|24801.3|24873.8|24853.8|24890.9|24870.9|24816.3|24796.3|0
1583955300000|2020-03-11 19:35:00|24875.9|24855.9|24880.9|24860.9|24890.9|24870.9|24860.9|24840.9|0
1583955600000|2020-03-11 19:40:00|24881.7|24861.7|24875.8|24855.8|24898.3|24878.3|24870.8|24850.8|0
1583955900000|2020-03-11 19:45:00|24875.4|24855.4|24865.8|24845.8|24875.8|24855.8|24840.8|24820.8|1
1583956200000|2020-03-11 19:50:00|24865.4|24845.4|24840.8|24820.8|24865.4|24845.4|24825.8|24805.8|0
1583956500000|2020-03-11 19:55:00|24841.3|24821.3|24848.3|24828.3|24868.3|24848.3|24841.3|24821.3|0
1583956800000|2020-03-11 20:00:00|24848.8|24828.8|24845.8|24825.8|24853.3|24833.3|24845.8|24825.8|0
1583957100000|2020-03-11 20:05:00|24845.4|24825.4|24833.3|24813.3|24845.4|24825.4|24825.8|24805.8|0
1583957400000|2020-03-11 20:10:00|24835.8|24815.8|24826.2|24806.2|24835.8|24815.8|24826.2|24806.2|0
1583957700000|2020-03-11 20:15:00|24825.4|24805.4|24817.1|24797.1|24825.4|24805.4|24816.2|24796.2|1
1583958000000|2020-03-11 20:20:00|24812.5|24792.5|24808.3|24788.3|24815|24795|24808.3|24788.3|1
1583958300000|2020-03-11 20:25:00|24807.9|24787.9|24800.8|24780.8|24807.9|24787.9|24800.8|24780.8|1
1583958600000|2020-03-11 20:30:00|24801.7|24781.7|24781.6|24761.6|24801.7|24781.7|24781.6|24761.6|0
1583958900000|2020-03-11 20:35:00|24782.1|24762.1|24809.1|24789.1|24809.1|24789.1|24782.1|24762.1|0
1583959200000|2020-03-11 20:40:00|24806.6|24786.6|24804.1|24784.1|24821.6|24801.6|24804.1|24784.1|0
1583959500000|2020-03-11 20:45:00|24803.7|24783.7|24776.6|24756.6|24804.1|24784.1|24776.6|24756.6|0
1583959800000|2020-03-11 20:50:00|24772.1|24752.1|24769.1|24749.1|24776.6|24756.6|24769.1|24749.1|0
1583960100000|2020-03-11 20:55:00|24769.6|24749.6|24801.6|24781.6|24804.1|24784.1|24754.1|24734.1|0
1583964000000|2020-03-11 22:00:00|24803.3|24783.3|24819.5|24799.5|24822|24802|24771.2|24751.2|0
1583964300000|2020-03-11 22:05:00|24822|24802|24834.5|24814.5|24846.6|24826.6|24819.5|24799.5|0
1583964600000|2020-03-11 22:10:00|24834.9|24814.9|24854.5|24834.5|24854.5|24834.5|24834.9|24814.9|0
1583964900000|2020-03-11 22:15:00|24855.7|24835.7|24837|24817|24869.5|24849.5|24834.5|24814.5|0
1583965200000|2020-03-11 22:20:00|24839.5|24819.5|24842|24822|24849.5|24829.5|24839.5|24819.5|0
1583965500000|2020-03-11 22:25:00|24841.6|24821.6|24844.5|24824.5|24844.5|24824.5|24827|24807|0
1583965800000|2020-03-11 22:30:00|24844.1|24824.1|24857|24837|24857.8|24837.8|24842|24822|0
1583966100000|2020-03-11 22:35:00|24854.5|24834.5|24847|24827|24857|24837|24847|24827|0
1583966400000|2020-03-11 22:40:00|24849.5|24829.5|24842|24822|24857|24837|24834.5|24814.5|0
1583966700000|2020-03-11 22:45:00|24841.6|24821.6|24807|24787|24844.5|24824.5|24807|24787|0
1583967000000|2020-03-11 22:50:00|24807.4|24787.4|24772|24752|24824.9|24804.9|24762|24742|0
1583967300000|2020-03-11 22:55:00|24774.5|24754.5|24824.5|24804.5|24824.5|24804.5|24774.5|24754.5|0
1583967600000|2020-03-11 23:00:00|24822|24802|24819.5|24799.5|24837|24817|24817|24797|5
1583967900000|2020-03-11 23:05:00|24817|24797|24812|24792|24827|24807|24794.5|24774.5|0
1583968200000|2020-03-11 23:10:00|24809.9|24789.9|24799.5|24779.5|24817|24797|24794.5|24774.5|0
1583968500000|2020-03-11 23:15:00|24799.9|24779.9|24787|24767|24807|24787|24787|24767|0
1583968800000|2020-03-11 23:20:00|24782|24762|24784|24764|24792|24772|24774.5|24754.5|0
1583969100000|2020-03-11 23:25:00|24782|24762|24774.4|24754.4|24787|24767|24771.9|24751.9|0
1583969400000|2020-03-11 23:30:00|24771.9|24751.9|24776.9|24756.9|24776.9|24756.9|24761.9|24741.9|0
1583969700000|2020-03-11 23:35:00|24779.4|24759.4|24766.9|24746.9|24779.4|24759.4|24756.9|24736.9|0
1583970000000|2020-03-11 23:40:00|24764.9|24744.9|24766.9|24746.9|24766.9|24746.9|24741.9|24721.9|0
1583970300000|2020-03-11 23:45:00|24766.5|24746.5|24751.9|24731.9|24776.9|24756.9|24746.9|24726.9|0
1583970600000|2020-03-11 23:50:00|24749.4|24729.4|24744.4|24724.4|24756.9|24736.9|24719.4|24699.4|0
1583970900000|2020-03-11 23:55:00|24746.9|24726.9|24750.3|24730.3|24765.3|24745.3|24742.3|24722.3|0
1583971200000|2020-03-12 00:00:00|24750.7|24730.7|24782.7|24762.7|24782.8|24762.8|24750.3|24730.3|0
1583971500000|2020-03-12 00:05:00|24783.2|24763.2|24797.7|24777.7|24797.7|24777.7|24772.7|24752.7|0
1583971800000|2020-03-12 00:10:00|24792.7|24772.7|24767.7|24747.7|24792.7|24772.7|24757.7|24737.7|0
1583972100000|2020-03-12 00:15:00|24765.7|24745.7|24707.3|24687.3|24765.7|24745.7|24707.3|24687.3|0
1583972400000|2020-03-12 00:20:00|24706.5|24686.5|24652.7|24632.7|24706.5|24686.5|24622.3|24602.3|8
1583972700000|2020-03-12 00:25:00|24651.9|24631.9|24576.9|24556.9|24651.9|24631.9|24448.6|24428.6|18
1583973000000|2020-03-12 00:30:00|24579.4|24559.4|24571.9|24551.9|24614|24594|24571.9|24551.9|0
1583973300000|2020-03-12 00:35:00|24571.5|24551.5|24561.9|24541.9|24609.8|24589.8|24546.5|24526.5|0
1583973600000|2020-03-12 00:40:00|24559.4|24539.4|24679.4|24659.4|24679.4|24659.4|24558.5|24538.5|0
1583973900000|2020-03-12 00:45:00|24674.4|24654.4|24704.4|24684.4|24709.4|24689.4|24641.9|24621.9|0
1583974200000|2020-03-12 00:50:00|24706.5|24686.5|24739.4|24719.4|24756.9|24736.9|24696.9|24676.9|0
1583974500000|2020-03-12 00:55:00|24741.9|24721.9|24749.4|24729.4|24761.9|24741.9|24721|24701|0
1583974800000|2020-03-12 01:00:00|24753.9|24733.9|24719.3|24699.3|24814.4|24794.4|24688.5|24668.5|8
1583975100000|2020-03-12 01:05:00|24718.5|24698.5|24756.8|24736.8|24781.4|24761.4|24661.8|24641.8|0
1583975400000|2020-03-12 01:10:00|24757.3|24737.3|24751.8|24731.8|24781.8|24761.8|24726.8|24706.8|0
1583975700000|2020-03-12 01:15:00|24749.3|24729.3|24729.3|24709.3|24751.4|24731.4|24704.3|24684.3|0
1583976000000|2020-03-12 01:20:00|24727.2|24707.2|24704.3|24684.3|24734.3|24714.3|24691.8|24671.8|0
1583976300000|2020-03-12 01:25:00|24706.8|24686.8|24684.7|24664.7|24719.3|24699.3|24681.8|24661.8|0
1583976600000|2020-03-12 01:30:00|24686.8|24666.8|24699.3|24679.3|24699.3|24679.3|24663.9|24643.9|0
1583976900000|2020-03-12 01:35:00|24696.8|24676.8|24684.3|24664.3|24701.8|24681.8|24669.3|24649.3|0
1583977200000|2020-03-12 01:40:00|24681.8|24661.8|24654.3|24634.3|24694.7|24674.7|24651.4|24631.4|0
1583977500000|2020-03-12 01:45:00|24649.3|24629.3|24614.7|24594.7|24654.7|24634.7|24609.7|24589.7|0
1583977800000|2020-03-12 01:50:00|24612.2|24592.2|24619.3|24599.3|24634.3|24614.3|24584.3|24564.3|0
1583978100000|2020-03-12 01:55:00|24617.2|24597.2|24604.7|24584.7|24624.7|24604.7|24599.3|24579.3|0
1583978400000|2020-03-12 02:00:00|24599.7|24579.7|24594.7|24574.7|24604.3|24584.3|24585.1|24565.1|0
1583978700000|2020-03-12 02:05:00|24589.7|24569.7|24499.7|24479.7|24589.7|24569.7|24494.3|24474.3|0
1583979000000|2020-03-12 02:10:00|24502.2|24482.2|24549.3|24529.3|24554.7|24534.7|24457.2|24437.2|9
1583979300000|2020-03-12 02:15:00|24547.2|24527.2|24509.3|24489.3|24557.2|24537.2|24471.8|24451.8|0
1583979600000|2020-03-12 02:20:00|24507.2|24487.2|24484.7|24464.7|24509.3|24489.3|24474.7|24454.7|0
1583979900000|2020-03-12 02:25:00|24484.3|24464.3|24504.7|24484.7|24514.7|24494.7|24479.7|24459.7|20
1583980200000|2020-03-12 02:30:00|24509.7|24489.7|24549.7|24529.7|24552.2|24532.2|24492.2|24472.2|0
1583980500000|2020-03-12 02:35:00|24552.2|24532.2|24645.1|24625.1|24650.1|24630.1|24552.2|24532.2|0
1583980800000|2020-03-12 02:40:00|24647.2|24627.2|24699.7|24679.7|24719.7|24699.7|24645.1|24625.1|1
1583981100000|2020-03-12 02:45:00|24699.3|24679.3|24649.7|24629.7|24704.7|24684.7|24639.7|24619.7|0
1583981400000|2020-03-12 02:50:00|24652.2|24632.2|24609.3|24589.3|24654.7|24634.7|24604.7|24584.7|0
1583981700000|2020-03-12 02:55:00|24606.8|24586.8|24587.2|24567.2|24634.7|24614.7|24587.2|24567.2|0
1583982000000|2020-03-12 03:00:00|24585.1|24565.1|24599.7|24579.7|24599.7|24579.7|24569.3|24549.3|2
1583982300000|2020-03-12 03:05:00|24597.2|24577.2|24609.3|24589.3|24634.3|24614.3|24597.2|24577.2|0
1583982600000|2020-03-12 03:10:00|24608.8|24588.8|24624.7|24604.7|24641.7|24621.7|24608.8|24588.8|0
1583982900000|2020-03-12 03:15:00|24626.7|24606.7|24590.1|24570.1|24634.2|24614.2|24587.2|24567.2|0
1583983200000|2020-03-12 03:20:00|24592.2|24572.2|24600.1|24580.1|24612.2|24592.2|24584.7|24564.7|0
1583983500000|2020-03-12 03:25:00|24602.1|24582.1|24587.1|24567.1|24607.1|24587.1|24584.6|24564.6|0
1583983800000|2020-03-12 03:30:00|24584.6|24564.6|24574.6|24554.6|24619.6|24599.6|24572.1|24552.1|0
1583984100000|2020-03-12 03:35:00|24572.1|24552.1|24596.7|24576.7|24599.6|24579.6|24572.1|24552.1|0
1583984400000|2020-03-12 03:40:00|24594.6|24574.6|24582.1|24562.1|24597.1|24577.1|24572.1|24552.1|0
1583984700000|2020-03-12 03:45:00|24579.6|24559.6|24607.1|24587.1|24617.1|24597.1|24579.6|24559.6|0
1583985000000|2020-03-12 03:50:00|24607.5|24587.5|24609.6|24589.6|24614.6|24594.6|24602.5|24582.5|0
1583985300000|2020-03-12 03:55:00|24610|24590|24609.6|24589.6|24629.6|24609.6|24609.6|24589.6|0
1583985600000|2020-03-12 04:00:00|24613.8|24593.8|24599.6|24579.6|24617.1|24597.1|24594.6|24574.6|0
1583985900000|2020-03-12 04:05:00|24602.5|24582.5|24609.6|24589.6|24617.1|24597.1|24599.6|24579.6|0
1583986200000|2020-03-12 04:10:00|24612.1|24592.1|24649.6|24629.6|24654.6|24634.6|24612.1|24592.1|0
1583986500000|2020-03-12 04:15:00|24649.2|24629.2|24644.6|24624.6|24649.2|24629.2|24637.1|24617.1|0
1583986800000|2020-03-12 04:20:00|24647.1|24627.1|24664.6|24644.6|24674.6|24654.6|24644.6|24624.6|0
1583987100000|2020-03-12 04:25:00|24665|24645|24659.6|24639.6|24682.1|24662.1|24659.6|24639.6|0
1583987400000|2020-03-12 04:30:00|24659.2|24639.2|24645|24625|24659.6|24639.6|24637.1|24617.1|0
1583987700000|2020-03-12 04:35:00|24645.4|24625.4|24664.6|24644.6|24689.2|24669.2|24645.4|24625.4|0
1583988000000|2020-03-12 04:40:00|24664.2|24644.2|24677.1|24657.1|24682.1|24662.1|24657.1|24637.1|0
1583988300000|2020-03-12 04:45:00|24676.7|24656.7|24662.1|24642.1|24676.7|24656.7|24652.1|24632.1|2
1583988600000|2020-03-12 04:50:00|24664.2|24644.2|24639.6|24619.6|24664.2|24644.2|24634.6|24614.6|0
1583988900000|2020-03-12 04:55:00|24642.1|24622.1|24627.1|24607.1|24644.6|24624.6|24627.1|24607.1|0
1583989200000|2020-03-12 05:00:00|24629.6|24609.6|24629.6|24609.6|24649.6|24629.6|24624.6|24604.6|0
1583989500000|2020-03-12 05:05:00|24627.1|24607.1|24594.6|24574.6|24627.1|24607.1|24589.6|24569.6|0
1583989800000|2020-03-12 05:10:00|24599.6|24579.6|24599.6|24579.6|24609.2|24589.2|24594.6|24574.6|0
1583990100000|2020-03-12 05:15:00|24599.2|24579.2|24584.6|24564.6|24599.2|24579.2|24574.6|24554.6|0
1583990400000|2020-03-12 05:20:00|24582.1|24562.1|24579.6|24559.6|24589.6|24569.6|24574.6|24554.6|0
1583990700000|2020-03-12 05:25:00|24584.6|24564.6|24552|24532|24584.6|24564.6|24549.5|24529.5|0
1583991000000|2020-03-12 05:30:00|24554.5|24534.5|24549.5|24529.5|24565|24545|24514.5|24494.5|0
1583991300000|2020-03-12 05:35:00|24547|24527|24569.5|24549.5|24569.5|24549.5|24544.5|24524.5|0
1583991600000|2020-03-12 05:40:00|24569.9|24549.9|24554.9|24534.9|24569.9|24549.9|24549.5|24529.5|0
1583991900000|2020-03-12 05:45:00|24556.6|24536.6|24549.5|24529.5|24564.1|24544.1|24544.5|24524.5|0
1583992200000|2020-03-12 05:50:00|24544.5|24524.5|24564.5|24544.5|24569.5|24549.5|24544.5|24524.5|0
1583992500000|2020-03-12 05:55:00|24564.9|24544.9|24584.5|24564.5|24584.5|24564.5|24564.5|24544.5|0
1583992800000|2020-03-12 06:00:00|24579.5|24559.5|24529.5|24509.5|24579.5|24559.5|24529.5|24509.5|0
1583993100000|2020-03-12 06:05:00|24529.9|24509.9|24527|24507|24537|24517|24519.5|24499.5|0
1583993400000|2020-03-12 06:10:00|24526.6|24506.6|24549.5|24529.5|24554.1|24534.1|24524.5|24504.5|0
1583993700000|2020-03-12 06:15:00|24547|24527|24554.5|24534.5|24559.5|24539.5|24544.5|24524.5|0
1583994000000|2020-03-12 06:20:00|24554.1|24534.1|24554.5|24534.5|24564.5|24544.5|24547|24527|0
1583994300000|2020-03-12 06:25:00|24552.4|24532.4|24539.5|24519.5|24554.5|24534.5|24529.5|24509.5|0
1583994600000|2020-03-12 06:30:00|24539.9|24519.9|24569.5|24549.5|24569.5|24549.5|24539.5|24519.5|0
1583994900000|2020-03-12 06:35:00|24569.1|24549.1|24569.5|24549.5|24569.5|24549.5|24549.5|24529.5|0
1583995200000|2020-03-12 06:40:00|24571.6|24551.6|24569.5|24549.5|24584.5|24564.5|24559.5|24539.5|0
1583995500000|2020-03-12 06:45:00|24564.5|24544.5|24574.5|24554.5|24594.5|24574.5|24564.5|24544.5|0
1583995800000|2020-03-12 06:50:00|24576.6|24556.6|24567|24547|24584.5|24564.5|24567|24547|0
1583996100000|2020-03-12 06:55:00|24567.4|24547.4|24572|24552|24579.5|24559.5|24567.4|24547.4|0
1583996400000|2020-03-12 07:00:00|24574.5|24554.5|24564.5|24544.5|24604.5|24584.5|24562|24542|0
1583996700000|2020-03-12 07:05:00|24565.3|24545.3|24559.5|24539.5|24574.5|24554.5|24557|24537|0
1583997000000|2020-03-12 07:10:00|24559.9|24539.9|24622|24602|24624.5|24604.5|24554.5|24534.5|0
1583997300000|2020-03-12 07:15:00|24619.5|24599.5|24569.5|24549.5|24624.5|24604.5|24564.5|24544.5|0
1583997600000|2020-03-12 07:20:00|24569.9|24549.9|24562|24542|24584.5|24564.5|24549.5|24529.5|0
1583997900000|2020-03-12 07:25:00|24561.6|24541.6|24549.5|24529.5|24564.5|24544.5|24539.5|24519.5|0
1583998200000|2020-03-12 07:30:00|24547.4|24527.4|24539.4|24519.4|24554.5|24534.5|24534.4|24514.4|0
1583998500000|2020-03-12 07:35:00|24539|24519|24559.4|24539.4|24574.4|24554.4|24524.4|24504.4|0
1583998800000|2020-03-12 07:40:00|24561.5|24541.5|24564.4|24544.4|24574|24554|24554.4|24534.4|0
1583999100000|2020-03-12 07:45:00|24564|24544|24569.4|24549.4|24574.4|24554.4|24554.4|24534.4|0
1583999400000|2020-03-12 07:50:00|24571.9|24551.9|24601.9|24581.9|24601.9|24581.9|24564.8|24544.8|0
1583999700000|2020-03-12 07:55:00|24604.4|24584.4|24664|24644|24669|24649|24604.4|24584.4|4
1584000000000|2020-03-12 08:00:00|24666.1|24646.1|24626.5|24606.5|24666.1|24646.1|24609|24589|1
1584000300000|2020-03-12 08:05:00|24629|24609|24645.3|24625.3|24661.9|24641.9|24629|24609|4
1584000600000|2020-03-12 08:10:00|24643.2|24623.2|24628.6|24608.6|24647.8|24627.8|24625.7|24605.7|0
1584000900000|2020-03-12 08:15:00|24631.1|24611.1|24618.6|24598.6|24641.1|24621.1|24618.2|24598.2|0
1584001200000|2020-03-12 08:20:00|24616.1|24596.1|24628.6|24608.6|24643.6|24623.6|24616.1|24596.1|0
1584001500000|2020-03-12 08:25:00|24631.1|24611.1|24601.5|24581.5|24633.6|24613.6|24593.6|24573.6|0
1584001800000|2020-03-12 08:30:00|24603.6|24583.6|24613.2|24593.2|24615.7|24595.7|24596.1|24576.1|0
1584002100000|2020-03-12 08:35:00|24613.6|24593.6|24606.1|24586.1|24613.6|24593.6|24598.6|24578.6|0
1584002400000|2020-03-12 08:40:00|24603.6|24583.6|24608.6|24588.6|24616.1|24596.1|24601.1|24581.1|0
1584002700000|2020-03-12 08:45:00|24610.7|24590.7|24603.6|24583.6|24611.1|24591.1|24598.6|24578.6|0
1584003000000|2020-03-12 08:50:00|24598.6|24578.6|24618.2|24598.2|24618.6|24598.6|24593.6|24573.6|0
1584003300000|2020-03-12 08:55:00|24616.1|24596.1|24596.1|24576.1|24628.6|24608.6|24596.1|24576.1|0
1584003600000|2020-03-12 09:00:00|24593.6|24573.6|24596.1|24576.1|24598.6|24578.6|24587.8|24567.8|0
1584003900000|2020-03-12 09:05:00|24595.7|24575.7|24581.1|24561.1|24601.1|24581.1|24578.6|24558.6|0
1584004200000|2020-03-12 09:10:00|24581.5|24561.5|24604|24584|24604|24584|24581.1|24561.1|0
1584004500000|2020-03-12 09:15:00|24603.6|24583.6|24583.6|24563.6|24606.1|24586.1|24581.1|24561.1|0
1584004800000|2020-03-12 09:20:00|24583.2|24563.2|24588.6|24568.6|24598.6|24578.6|24573.6|24553.6|0
1584005100000|2020-03-12 09:25:00|24586.1|24566.1|24551.1|24531.1|24591.1|24571.1|24551.1|24531.1|0
1584005400000|2020-03-12 09:30:00|24548.6|24528.6|24551|24531|24553.5|24533.5|24526.1|24506.1|0
1584005700000|2020-03-12 09:35:00|24548.5|24528.5|24523.1|24503.1|24548.5|24528.5|24513.5|24493.5|0
1584006000000|2020-03-12 09:40:00|24521|24501|24508.5|24488.5|24528.5|24508.5|24508.5|24488.5|0
1584006300000|2020-03-12 09:45:00|24518.5|24498.5|24503.5|24483.5|24523.5|24503.5|24483.5|24463.5|0
1584006600000|2020-03-12 09:50:00|24506|24486|24543.5|24523.5|24543.5|24523.5|24505.6|24485.6|0
1584006900000|2020-03-12 09:55:00|24541|24521|24503.1|24483.1|24541|24521|24503.1|24483.1|0
1584007200000|2020-03-12 10:00:00|24502.7|24482.7|24523.5|24503.5|24531.4|24511.4|24498.5|24478.5|0
1584007500000|2020-03-12 10:05:00|24526|24506|24513.5|24493.5|24533.5|24513.5|24508.5|24488.5|0
1584007800000|2020-03-12 10:10:00|24516|24496|24516|24496|24518.5|24498.5|24503.5|24483.5|0
1584008100000|2020-03-12 10:15:00|24515.6|24495.6|24503.5|24483.5|24518.5|24498.5|24503.5|24483.5|0
1584008400000|2020-03-12 10:20:00|24498.5|24478.5|24493.5|24473.5|24503.5|24483.5|24486|24466|0
1584008700000|2020-03-12 10:25:00|24493.9|24473.9|24478.1|24458.1|24498.5|24478.5|24465.6|24445.6|0
1584009000000|2020-03-12 10:30:00|24483.1|24463.1|24493.1|24473.1|24498.1|24478.1|24478.1|24458.1|0
1584009300000|2020-03-12 10:35:00|24495.6|24475.6|24503.1|24483.1|24503.1|24483.1|24490.6|24470.6|0
1584009600000|2020-03-12 10:40:00|24503.5|24483.5|24500.6|24480.6|24520.6|24500.6|24500.6|24480.6|0
1584009900000|2020-03-12 10:45:00|24498.1|24478.1|24498.1|24478.1|24508.1|24488.1|24498.1|24478.1|0
1584010200000|2020-03-12 10:50:00|24493.1|24473.1|24493.1|24473.1|24508.5|24488.5|24488.1|24468.1|0
1584010500000|2020-03-12 10:55:00|24492.7|24472.7|24480.2|24460.2|24493.1|24473.1|24478.1|24458.1|2
1584010800000|2020-03-12 11:00:00|24480.6|24460.6|24453.1|24433.1|24488.1|24468.1|24450.6|24430.6|0
1584011100000|2020-03-12 11:05:00|24452.7|24432.7|24446.5|24426.5|24456.9|24436.9|24442.3|24422.3|2
1584011400000|2020-03-12 11:10:00|24446.1|24426.1|24451.5|24431.5|24456.5|24436.5|24441.5|24421.5|0
1584011700000|2020-03-12 11:15:00|24454|24434|24451.5|24431.5|24461.5|24441.5|24446.5|24426.5|0
1584012000000|2020-03-12 11:20:00|24452.3|24432.3|24456.9|24436.9|24456.9|24436.9|24449|24429|0
1584012300000|2020-03-12 11:25:00|24456.5|24436.5|24456.5|24436.5|24466.5|24446.5|24449|24429|0
1584012600000|2020-03-12 11:30:00|24456.1|24436.1|24419.4|24399.4|24456.1|24436.1|24381.5|24361.5|0
1584012900000|2020-03-12 11:35:00|24419|24399|24374|24354|24421.5|24401.5|24369|24349|0
1584013200000|2020-03-12 11:40:00|24371.5|24351.5|24378.6|24358.6|24396.5|24376.5|24364|24344|0
1584013500000|2020-03-12 11:45:00|24376.1|24356.1|24376.1|24356.1|24391.1|24371.1|24365.7|24345.7|0
1584013800000|2020-03-12 11:50:00|24375.3|24355.3|24331.8|24311.8|24375.3|24355.3|24331.1|24311.1|0
1584014100000|2020-03-12 11:55:00|24336.1|24316.1|24403.5|24383.5|24406|24386|24331.1|24311.1|0
1584014400000|2020-03-12 12:00:00|24403.2|24383.2|24393.1|24373.1|24411|24391|24365.6|24345.6|3
1584014700000|2020-03-12 12:05:00|24395.6|24375.6|24368.5|24348.5|24395.6|24375.6|24360.6|24340.6|0
1584015000000|2020-03-12 12:10:00|24368.1|24348.1|24438.1|24418.1|24495.6|24475.6|24365.6|24345.6|0
1584015300000|2020-03-12 12:15:00|24435.6|24415.6|24425.6|24405.6|24470.6|24450.6|24415.6|24395.6|0
1584015600000|2020-03-12 12:20:00|24426.4|24406.4|24363.5|24343.5|24426.4|24406.4|24358.5|24338.5|0
1584015900000|2020-03-12 12:25:00|24365.6|24345.6|24424.3|24404.3|24455.6|24435.6|24365.6|24345.6|6
1584016200000|2020-03-12 12:30:00|24421.8|24401.8|24376.4|24356.4|24466.4|24446.4|24376.4|24356.4|11
1584016500000|2020-03-12 12:35:00|24381.4|24361.4|24401.4|24381.4|24416.4|24396.4|24381.4|24361.4|0
1584016800000|2020-03-12 12:40:00|24404.7|24384.7|24401.4|24381.4|24416.4|24396.4|24391.4|24371.4|0
1584017100000|2020-03-12 12:45:00|24401.8|24381.8|24366.4|24346.4|24426.4|24406.4|24366.4|24346.4|0
1584017400000|2020-03-12 12:50:00|24366.8|24346.8|24313.4|24293.4|24381.4|24361.4|24311.7|24291.7|24
1584017700000|2020-03-12 12:55:00|24313.8|24293.8|24353|24333|24393|24373|24313|24293|0
1584018000000|2020-03-12 13:00:00|24353.4|24333.4|24438|24418|24443|24423|24353.4|24333.4|0
1584018300000|2020-03-12 13:05:00|24435.5|24415.5|24438|24418|24453|24433|24418|24398|0
1584018600000|2020-03-12 13:10:00|24443|24423|24394.2|24374.2|24450.1|24430.1|24389.2|24369.2|4
1584018900000|2020-03-12 13:15:00|24393.8|24373.8|24374.7|24354.7|24399.7|24379.7|24354.7|24334.7|3
1584019200000|2020-03-12 13:20:00|24375.5|24355.5|24364.2|24344.2|24391.4|24371.4|24347.1|24327.1|6
1584019500000|2020-03-12 13:25:00|24369.2|24349.2|24389.2|24369.2|24389.2|24369.2|24359.2|24339.2|1
1584019800000|2020-03-12 13:30:00|24387.1|24367.1|24414.2|24394.2|24434.2|24414.2|24364.2|24344.2|1
1584020100000|2020-03-12 13:35:00|24413.8|24393.8|24351.7|24331.7|24413.8|24393.8|24322.1|24302.1|0
1584020400000|2020-03-12 13:40:00|24354.2|24334.2|24347|24327|24383.8|24363.8|24341.7|24321.7|0
1584020700000|2020-03-12 13:45:00|24346.7|24326.7|24449.1|24429.1|24471.6|24451.6|24341.7|24321.7|0
1584021000000|2020-03-12 13:50:00|24449.5|24429.5|24439.1|24419.1|24454.1|24434.1|24391.6|24371.6|0
1584021300000|2020-03-12 13:55:00|24438.4|24418.4|24561.2|24541.2|24606.6|24586.6|24426.6|24406.6|2
1584021600000|2020-03-12 14:00:00|24563.3|24543.3|24636.2|24616.2|24636.6|24616.6|24554.1|24534.1|7
1584021900000|2020-03-12 14:05:00|24635.8|24615.8|24653.7|24633.7|24678.7|24658.7|24628.7|24608.7|0
1584022200000|2020-03-12 14:10:00|24648.7|24628.7|24491.8|24471.8|24663.7|24643.7|24487.5|24467.5|8
1584022500000|2020-03-12 14:15:00|24489.3|24469.3|24532.1|24512.1|24535|24515|24487.1|24467.1|0
1584022800000|2020-03-12 14:20:00|24537.1|24517.1|24537.1|24517.1|24557.1|24537.1|24532.1|24512.1|0
1584023100000|2020-03-12 14:25:00|24534.6|24514.6|24591.7|24571.7|24611.7|24591.7|24527.1|24507.1|0
1584023400000|2020-03-12 14:30:00|24594.2|24574.2|24650|24630|24672.1|24652.1|24591.7|24571.7|0
1584023700000|2020-03-12 14:35:00|24652.1|24632.1|24593.3|24573.3|24697.5|24677.5|24593.3|24573.3|0
1584024000000|2020-03-12 14:40:00|24592.9|24572.9|24497.5|24477.5|24597.9|24577.9|24497.1|24477.1|2
1584024300000|2020-03-12 14:45:00|24497.9|24477.9|24539.6|24519.6|24557.9|24537.9|24497.5|24477.5|1
1584024600000|2020-03-12 14:50:00|24537.5|24517.5|24638.3|24618.3|24638.3|24618.3|24537.5|24517.5|0
1584024900000|2020-03-12 14:55:00|24638.7|24618.7|24543.3|24523.3|24640.4|24620.4|24543.3|24523.3|0
1584025200000|2020-03-12 15:00:00|24542.9|24522.9|24528.3|24508.3|24542.9|24522.9|24518.3|24498.3|0
1584025500000|2020-03-12 15:05:00|24527.9|24507.9|24543.3|24523.3|24650.8|24630.8|24498.3|24478.3|0
1584025800000|2020-03-12 15:10:00|24548.3|24528.3|24538.3|24518.3|24638.3|24618.3|24528.3|24508.3|0
1584026100000|2020-03-12 15:15:00|24535.4|24515.4|24519.1|24499.1|24548.7|24528.7|24514.1|24494.1|15
1584026400000|2020-03-12 15:20:00|24519.5|24499.5|24541.6|24521.6|24561.2|24541.2|24519.1|24499.1|2
1584026700000|2020-03-12 15:25:00|24539.1|24519.1|24524.1|24504.1|24541.6|24521.6|24494.1|24474.1|0
1584027000000|2020-03-12 15:30:00|24519.1|24499.1|24493.3|24473.3|24542.9|24522.9|24493.3|24473.3|2
1584027300000|2020-03-12 15:35:00|24493.7|24473.7|24474.1|24454.1|24503.3|24483.3|24464.1|24444.1|14
1584027600000|2020-03-12 15:40:00|24474.5|24454.5|24554.1|24534.1|24554.1|24534.1|24461.6|24441.6|0
1584027900000|2020-03-12 15:45:00|24549.4|24529.4|24514.1|24494.1|24561.6|24541.6|24499.1|24479.1|16
1584028200000|2020-03-12 15:50:00|24513.3|24493.3|24491.5|24471.5|24514.1|24494.1|24484|24464|0
1584028500000|2020-03-12 15:55:00|24489|24469|24509|24489|24554|24534|24489|24469|2
1584028800000|2020-03-12 16:00:00|24509.8|24489.8|24494|24474|24544.4|24524.4|24494|24474|11
1584029100000|2020-03-12 16:05:00|24496.5|24476.5|24504|24484|24514|24494|24489|24469|7
1584029400000|2020-03-12 16:10:00|24506.9|24486.9|24540.2|24520.2|24559.8|24539.8|24504.4|24484.4|34
1584029700000|2020-03-12 16:15:00|24542.3|24522.3|24538.2|24518.2|24570.7|24550.7|24534.8|24514.8|22
1584030000000|2020-03-12 16:20:00|24534|24514|24579|24559|24588.6|24568.6|24517.8|24497.8|64
1584030300000|2020-03-12 16:25:00|24574|24554|24591.3|24571.3|24612.8|24592.8|24554|24534|47
1584030600000|2020-03-12 16:30:00|24591.7|24571.7|24582.8|24562.8|24624.3|24604.3|24566.7|24546.7|59
1584030900000|2020-03-12 16:35:00|24582.4|24562.4|24609.7|24589.7|24619.7|24599.7|24577.4|24557.4|11
1584031200000|2020-03-12 16:40:00|24604.7|24584.7|24579.7|24559.7|24614.7|24594.7|24574.7|24554.7|0
1584031500000|2020-03-12 16:45:00|24582.2|24562.2|24594.3|24574.3|24604.3|24584.3|24582.2|24562.2|5
1584031800000|2020-03-12 16:50:00|24594.7|24574.7|24749.7|24729.7|24754.7|24734.7|24594.3|24574.3|11
1584032100000|2020-03-12 16:55:00|24750.1|24730.1|24697.2|24677.2|24840.1|24820.1|24659.7|24639.7|0
1584032400000|2020-03-12 17:00:00|24694.7|24674.7|24784.3|24764.3|24811.8|24791.8|24694.7|24674.7|7
1584032700000|2020-03-12 17:05:00|24784.7|24764.7|24739.3|24719.3|24809.3|24789.3|24714.3|24694.3|0
1584033000000|2020-03-12 17:10:00|24739.7|24719.7|24671.4|24651.4|24749.3|24729.3|24649.3|24629.3|0
1584033300000|2020-03-12 17:15:00|24671.8|24651.8|24645.4|24625.4|24678.3|24658.3|24630.4|24610.4|14
1584033600000|2020-03-12 17:20:00|24650.1|24630.1|24648.3|24628.3|24665.8|24645.8|24638.7|24618.7|0
1584033900000|2020-03-12 17:25:00|24648.7|24628.7|24652.9|24632.9|24655.4|24635.4|24621.2|24601.2|0
1584034200000|2020-03-12 17:30:00|24650.8|24630.8|24651.2|24631.2|24665.8|24645.8|24640.8|24620.8|0
1584034500000|2020-03-12 17:35:00|24653.3|24633.3|24615.4|24595.4|24658.7|24638.7|24613.3|24593.3|0
1584034800000|2020-03-12 17:40:00|24613.3|24593.3|24618.3|24598.3|24621.2|24601.2|24605.8|24585.8|0
1584035100000|2020-03-12 17:45:00|24620.8|24600.8|24645.8|24625.8|24658.7|24638.7|24615.8|24595.8|1
1584035400000|2020-03-12 17:50:00|24641.2|24621.2|24629.3|24609.3|24659.3|24639.3|24619.3|24599.3|0
1584035700000|2020-03-12 17:55:00|24633.9|24613.9|24674.2|24654.2|24694.2|24674.2|24628.9|24608.9|0
1584036000000|2020-03-12 18:00:00|24672.1|24652.1|24659.2|24639.2|24699.2|24679.2|24634.6|24614.6|0
1584036300000|2020-03-12 18:05:00|24659.6|24639.6|24681.4|24661.4|24689.2|24669.2|24653.5|24633.5|0
1584036600000|2020-03-12 18:10:00|24679.2|24659.2|24636.7|24616.7|24689.2|24669.2|24636.7|24616.7|0
1584036900000|2020-03-12 18:15:00|24637.1|24617.1|24637.1|24617.1|24664.2|24644.2|24629.2|24609.2|0
1584037200000|2020-03-12 18:20:00|24636.7|24616.7|24624.2|24604.2|24649.2|24629.2|24621.7|24601.7|0
1584037500000|2020-03-12 18:25:00|24629.2|24609.2|24639.2|24619.2|24654.2|24634.2|24623.8|24603.8|0
1584037800000|2020-03-12 18:30:00|24638.8|24618.8|24609.2|24589.2|24639.2|24619.2|24609.2|24589.2|0
1584038100000|2020-03-12 18:35:00|24609.6|24589.6|24614.2|24594.2|24619.2|24599.2|24604.2|24584.2|0
1584038400000|2020-03-12 18:40:00|24614.6|24594.6|24611.7|24591.7|24621.7|24601.7|24604.2|24584.2|0
1584038700000|2020-03-12 18:45:00|24612.1|24592.1|24639.2|24619.2|24643.8|24623.8|24609.2|24589.2|0
1584039000000|2020-03-12 18:50:00|24641.7|24621.7|24609.2|24589.2|24644.2|24624.2|24604.2|24584.2|3
1584039300000|2020-03-12 18:55:00|24611.7|24591.7|24599.2|24579.2|24621.7|24601.7|24589.2|24569.2|2
1584039600000|2020-03-12 19:00:00|24599.6|24579.6|24591.7|24571.7|24604.2|24584.2|24576.7|24556.7|0
1584039900000|2020-03-12 19:05:00|24592.1|24572.1|24586.3|24566.3|24604.2|24584.2|24564.2|24544.2|0
1584040200000|2020-03-12 19:10:00|24588.8|24568.8|24596.7|24576.7|24624.2|24604.2|24584.2|24564.2|0
1584040500000|2020-03-12 19:15:00|24596.3|24576.3|24579.2|24559.2|24596.7|24576.7|24567.1|24547.1|0
1584040800000|2020-03-12 19:20:00|24583.4|24563.4|24579.2|24559.2|24604.2|24584.2|24579.2|24559.2|0
1584041100000|2020-03-12 19:25:00|24581.7|24561.7|24575|24555|24599.2|24579.2|24569.2|24549.2|0
1584041400000|2020-03-12 19:30:00|24577.1|24557.1|24584.2|24564.2|24594.2|24574.2|24569.2|24549.2|0
1584041700000|2020-03-12 19:35:00|24585|24565|24604.6|24584.6|24604.6|24584.6|24585|24565|0
1584042000000|2020-03-12 19:40:00|24606.7|24586.7|24634.2|24614.2|24652.1|24632.1|24604.2|24584.2|0
1584042300000|2020-03-12 19:45:00|24636.3|24616.3|24616.7|24596.7|24649.2|24629.2|24603.8|24583.8|0
1584042600000|2020-03-12 19:50:00|24617.1|24597.1|24586.7|24566.7|24642.5|24622.5|24586.7|24566.7|0
1584042900000|2020-03-12 19:55:00|24589.6|24569.6|24529.6|24509.6|24589.6|24569.6|24524.6|24504.6|6
1584043200000|2020-03-12 20:00:00|24530|24510|24534.6|24514.6|24544.6|24524.6|24504.6|24484.6|0
1584043500000|2020-03-12 20:05:00|24532.1|24512.1|24549.2|24529.2|24549.6|24529.6|24529.6|24509.6|0
1584043800000|2020-03-12 20:10:00|24547.1|24527.1|24532.8|24512.8|24549.6|24529.6|24529.6|24509.6|0
1584044100000|2020-03-12 20:15:00|24540|24520|24522.1|24502.1|24542.5|24522.5|24522.1|24502.1|0
1584044400000|2020-03-12 20:20:00|24521.7|24501.7|24509.6|24489.6|24521.7|24501.7|24509.6|24489.6|3
1584044700000|2020-03-12 20:25:00|24509.2|24489.2|24477.1|24457.1|24509.2|24489.2|24472.1|24452.1|3
1584045000000|2020-03-12 20:30:00|24476.7|24456.7|24454.5|24434.5|24482.1|24462.1|24449.6|24429.6|0
1584045300000|2020-03-12 20:35:00|24452|24432|24427|24407|24452|24432|24424.5|24404.5|0
1584045600000|2020-03-12 20:40:00|24427.4|24407.4|24439.5|24419.5|24439.5|24419.5|24424.5|24404.5|0
1584045900000|2020-03-12 20:45:00|24442|24422|24437.3|24417.3|24447|24427|24434.4|24414.4|5
1584046200000|2020-03-12 20:50:00|24440.1|24420.1|24432.3|24412.3|24447.3|24427.3|24427.3|24407.3|1
1584046500000|2020-03-12 20:55:00|24431.9|24411.9|24444|24424|24462.3|24442.3|24431.9|24411.9|5
1584050400000|2020-03-12 22:00:00|24462.6|24442.6|24466.4|24446.4|24484.3|24464.3|24443.9|24423.9|0
1584050700000|2020-03-12 22:05:00|24468.9|24448.9|24458.5|24438.5|24468.9|24448.9|24456.4|24436.4|0
1584051000000|2020-03-12 22:10:00|24458.2|24438.2|24448.9|24428.9|24458.2|24438.2|24448.9|24428.9|0
1584051300000|2020-03-12 22:15:00|24449.3|24429.3|24436.4|24416.4|24451.4|24431.4|24436.4|24416.4|0
1584051600000|2020-03-12 22:20:00|24436|24416|24408.5|24388.5|24436|24416|24408.5|24388.5|0
1584051900000|2020-03-12 22:25:00|24408.1|24388.1|24413.9|24393.9|24433.9|24413.9|24385.5|24365.5|0
1584052200000|2020-03-12 22:30:00|24413.5|24393.5|24454.3|24434.3|24454.3|24434.3|24411.4|24391.4|0
1584052500000|2020-03-12 22:35:00|24456.8|24436.8|24493.1|24473.1|24510.6|24490.6|24456.8|24436.8|3
1584052800000|2020-03-12 22:40:00|24492.7|24472.7|24477.7|24457.7|24495.6|24475.6|24477.7|24457.7|0
1584053100000|2020-03-12 22:45:00|24478.1|24458.1|24498.1|24478.1|24498.1|24478.1|24472.7|24452.7|0
1584053400000|2020-03-12 22:50:00|24500.2|24480.2|24443.5|24423.5|24511|24491|24432.7|24412.7|0
1584053700000|2020-03-12 22:55:00|24447.7|24427.7|24484.8|24464.8|24492.4|24472.4|24447.7|24427.7|0
1584054000000|2020-03-12 23:00:00|24484.5|24464.5|24474.8|24454.8|24505.2|24485.2|24462.3|24442.3|0
1584054300000|2020-03-12 23:05:00|24472.3|24452.3|24464.8|24444.8|24477.3|24457.3|24452.3|24432.3|0
1584054600000|2020-03-12 23:10:00|24470.2|24450.2|24472.3|24452.3|24472.3|24452.3|24454.8|24434.8|0
1584054900000|2020-03-12 23:15:00|24472.7|24452.7|24462.3|24442.3|24480.2|24460.2|24462.3|24442.3|0
1584055200000|2020-03-12 23:20:00|24462.7|24442.7|24442.3|24422.3|24469.8|24449.8|24439.5|24419.5|0
1584055500000|2020-03-12 23:25:00|24439.8|24419.8|24464.8|24444.8|24464.8|24444.8|24439.8|24419.8|0
1584055800000|2020-03-12 23:30:00|24465.2|24445.2|24459.4|24439.4|24467.3|24447.3|24459.4|24439.4|0
1584056100000|2020-03-12 23:35:00|24459.8|24439.8|24442.3|24422.3|24461.9|24441.9|24431.9|24411.9|0
1584056400000|2020-03-12 23:40:00|24441.6|24421.6|24417.7|24397.7|24442.3|24422.3|24417.7|24397.7|0
1584056700000|2020-03-12 23:45:00|24417.3|24397.3|24401|24381|24417.3|24397.3|24398.1|24378.1|0
1584057000000|2020-03-12 23:50:00|24398.9|24378.9|24397.1|24377.1|24403.1|24383.1|24374|24354|4
1584057300000|2020-03-12 23:55:00|24401.7|24381.7|24423.9|24403.9|24431.4|24411.4|24401.7|24381.7|0
1584057600000|2020-03-13 00:00:00|24419.2|24399.2|24418.8|24398.8|24441.4|24421.4|24396.7|24376.7|0
1584057900000|2020-03-13 00:05:00|24421.3|24401.3|24446.3|24426.3|24478.8|24458.8|24418.8|24398.8|0
1584058200000|2020-03-13 00:10:00|24441.3|24421.3|24438.8|24418.8|24448.8|24428.8|24426.3|24406.3|0
1584058500000|2020-03-13 00:15:00|24439.2|24419.2|24438.8|24418.8|24451.3|24431.3|24434.2|24414.2|0
1584058800000|2020-03-13 00:20:00|24443.8|24423.8|24453.8|24433.8|24471.3|24451.3|24436|24416|0
1584059100000|2020-03-13 00:25:00|24451.7|24431.7|24421.3|24401.3|24451.7|24431.7|24421.3|24401.3|0
1584059400000|2020-03-13 00:30:00|24422.1|24402.1|24397.1|24377.1|24433.8|24413.8|24397.1|24377.1|0
1584059700000|2020-03-13 00:35:00|24401.7|24381.7|24339.2|24319.2|24401.7|24381.7|24297.9|24277.9|27
1584060000000|2020-03-13 00:40:00|24338.8|24318.8|24351.7|24331.7|24376.7|24356.7|24336.7|24316.7|0
1584060300000|2020-03-13 00:45:00|24354.2|24334.2|24387.1|24367.1|24409.2|24389.2|24354.2|24334.2|0
1584060600000|2020-03-13 00:50:00|24386.7|24366.7|24344.6|24324.6|24387.1|24367.1|24329.2|24309.2|0
1584060900000|2020-03-13 00:55:00|24342.1|24322.1|24342.1|24322.1|24369.2|24349.2|24304.6|24284.6|0
1584061200000|2020-03-13 01:00:00|24339.6|24319.6|24387.1|24367.1|24419.6|24399.6|24264.2|24244.2|2
1584061500000|2020-03-13 01:05:00|24387.8|24367.8|24382.8|24362.8|24394.6|24374.6|24322.1|24302.1|0
1584061800000|2020-03-13 01:10:00|24380.3|24360.3|24352.8|24332.8|24390.3|24370.3|24337.8|24317.8|0
1584062100000|2020-03-13 01:15:00|24352.1|24332.1|24319.9|24299.9|24352.1|24332.1|24305.3|24285.3|0
1584062400000|2020-03-13 01:20:00|24317.8|24297.8|24327.8|24307.8|24342.8|24322.8|24302.8|24282.8|0
1584062700000|2020-03-13 01:25:00|24325.3|24305.3|24278.2|24258.2|24327.8|24307.8|24272.8|24252.8|0
1584063000000|2020-03-13 01:30:00|24280.3|24260.3|24292.8|24272.8|24347.8|24327.8|24280.3|24260.3|0
1584063300000|2020-03-13 01:35:00|24290.3|24270.3|24254.9|24234.9|24297.8|24277.8|24244.9|24224.9|0
1584063600000|2020-03-13 01:40:00|24252.8|24232.8|24260.3|24240.3|24260.7|24240.7|24232.8|24212.8|0
1584063900000|2020-03-13 01:45:00|24262.8|24242.8|24277.8|24257.8|24282.8|24262.8|24252.8|24232.8|0
1584064200000|2020-03-13 01:50:00|24275.3|24255.3|24257.8|24237.8|24278.2|24258.2|24255.3|24235.3|0
1584064500000|2020-03-13 01:55:00|24255.3|24235.3|24154.9|24134.9|24255.3|24235.3|24148.2|24128.2|0
1584064800000|2020-03-13 02:00:00|24152.8|24132.8|24120.3|24100.3|24157.4|24137.4|24055.3|24035.3|0
1584065100000|2020-03-13 02:05:00|24119.9|24099.9|24084.9|24064.9|24127.8|24107.8|24040.3|24020.3|0
1584065400000|2020-03-13 02:10:00|24085.3|24065.3|24170.3|24150.3|24177.4|24157.4|24070.3|24050.3|0
1584065700000|2020-03-13 02:15:00|24170.7|24150.7|24219.9|24199.9|24220.3|24200.3|24167.8|24147.8|0
1584066000000|2020-03-13 02:20:00|24217.8|24197.8|24202.8|24182.8|24222.8|24202.8|24198.5|24178.5|0
1584066300000|2020-03-13 02:25:00|24203.2|24183.2|24225.3|24205.3|24225.3|24205.3|24202.8|24182.8|0
1584066600000|2020-03-13 02:30:00|24222.8|24202.8|24267.8|24247.8|24282.8|24262.8|24202.8|24182.8|0
1584066900000|2020-03-13 02:35:00|24265.3|24245.3|24232.8|24212.8|24267.8|24247.8|24232.8|24212.8|0
1584067200000|2020-03-13 02:40:00|24232.4|24212.4|24202.8|24182.8|24237.8|24217.8|24190.3|24170.3|0
1584067500000|2020-03-13 02:45:00|24197.8|24177.8|24213.5|24193.5|24222.8|24202.8|24189.9|24169.9|0
1584067800000|2020-03-13 02:50:00|24210.6|24190.6|24212.8|24192.8|24242.8|24222.8|24202.8|24182.8|0
1584068100000|2020-03-13 02:55:00|24212.4|24192.4|24237.8|24217.8|24257.8|24237.8|24204.9|24184.9|0
1584068400000|2020-03-13 03:00:00|24237.4|24217.4|24202.4|24182.4|24237.8|24217.8|24197.4|24177.4|2
1584068700000|2020-03-13 03:05:00|24204.5|24184.5|24179.9|24159.9|24209.9|24189.9|24172.4|24152.4|0
1584069000000|2020-03-13 03:10:00|24177.4|24157.4|24184.5|24164.5|24187.4|24167.4|24162.4|24142.4|0
1584069300000|2020-03-13 03:15:00|24182.4|24162.4|24202.4|24182.4|24217.4|24197.4|24179.9|24159.9|0
1584069600000|2020-03-13 03:20:00|24197.7|24177.7|24192|24172|24209.5|24189.5|24189.1|24169.1|0
1584069900000|2020-03-13 03:25:00|24189.5|24169.5|24172|24152|24189.5|24169.5|24164.5|24144.5|0
1584070200000|2020-03-13 03:30:00|24174.5|24154.5|24164.5|24144.5|24177|24157|24162|24142|0
1584070500000|2020-03-13 03:35:00|24167|24147|24172|24152|24174.5|24154.5|24161.2|24141.2|0
1584070800000|2020-03-13 03:40:00|24169.5|24149.5|24179.5|24159.5|24179.5|24159.5|24162|24142|0
1584071100000|2020-03-13 03:45:00|24182|24162|24184.5|24164.5|24199.8|24179.8|24174.5|24154.5|0
1584071400000|2020-03-13 03:50:00|24182|24162|24169.1|24149.1|24184.5|24164.5|24166.6|24146.6|0
1584071700000|2020-03-13 03:55:00|24167|24147|24166.9|24146.9|24174.4|24154.4|24161.9|24141.9|0
1584072000000|2020-03-13 04:00:00|24164.4|24144.4|24161.9|24141.9|24169.4|24149.4|24156.9|24136.9|0
1584072300000|2020-03-13 04:05:00|24161.6|24141.6|24181.9|24161.9|24187.3|24167.3|24146.9|24126.9|0
1584072600000|2020-03-13 04:10:00|24184.4|24164.4|24191.9|24171.9|24194.4|24174.4|24181.9|24161.9|0
1584072900000|2020-03-13 04:15:00|24189.4|24169.4|24221.9|24201.9|24231.9|24211.9|24184.4|24164.4|0
1584073200000|2020-03-13 04:20:00|24221.6|24201.6|24271.5|24251.5|24276.9|24256.9|24211.9|24191.9|0
1584073500000|2020-03-13 04:25:00|24271.2|24251.2|24259.4|24239.4|24281.9|24261.9|24254.4|24234.4|0
1584073800000|2020-03-13 04:30:00|24261.9|24241.9|24294.4|24274.4|24299.4|24279.4|24261.5|24241.5|0
1584074100000|2020-03-13 04:35:00|24296.9|24276.9|24321.9|24301.9|24329.4|24309.4|24286.9|24266.9|0
1584074400000|2020-03-13 04:40:00|24322.3|24302.3|24339.8|24319.8|24356.9|24336.9|24319.4|24299.4|0
1584074700000|2020-03-13 04:45:00|24339.4|24319.4|24311.9|24291.9|24351.9|24331.9|24311.5|24291.5|0
1584075000000|2020-03-13 04:50:00|24311.5|24291.5|24339.4|24319.4|24346.9|24326.9|24301.9|24281.9|0
1584075300000|2020-03-13 04:55:00|24339|24319|24361.9|24341.9|24361.9|24341.9|24336.9|24316.9|0
1584075600000|2020-03-13 05:00:00|24359.4|24339.4|24436.9|24416.9|24446.9|24426.9|24359.4|24339.4|0
1584075900000|2020-03-13 05:05:00|24436.5|24416.5|24404.4|24384.4|24444.4|24424.4|24379.4|24359.4|0
1584076200000|2020-03-13 05:10:00|24404|24384|24491.9|24471.9|24522.7|24502.7|24401.9|24381.9|2
1584076500000|2020-03-13 05:15:00|24499.8|24479.8|24592.3|24572.3|24627.3|24607.3|24491.9|24471.9|0
1584076800000|2020-03-13 05:20:00|24594.4|24574.4|24496.9|24476.9|24594.4|24574.4|24496.5|24476.5|0
1584077100000|2020-03-13 05:25:00|24499.8|24479.8|24516.9|24496.9|24574.8|24554.8|24499.8|24479.8|0
1584077400000|2020-03-13 05:30:00|24517.3|24497.3|24676.9|24656.9|24701.5|24681.5|24499.4|24479.4|0
1584077700000|2020-03-13 05:35:00|24679.4|24659.4|24631.9|24611.9|24681.9|24661.9|24621.9|24601.9|0
1584078000000|2020-03-13 05:40:00|24629|24609|24546.9|24526.9|24629.8|24609.8|24539|24519|0
1584078300000|2020-03-13 05:45:00|24544.4|24524.4|24532.2|24512.2|24551.9|24531.9|24506.9|24486.9|2
1584078600000|2020-03-13 05:50:00|24531.9|24511.9|24564.7|24544.7|24589.7|24569.7|24527.2|24507.2|0
1584078900000|2020-03-13 05:55:00|24567.2|24547.2|24524.7|24504.7|24569.7|24549.7|24501.9|24481.9|0
1584079200000|2020-03-13 06:00:00|24525.1|24505.1|24487.2|24467.2|24529.7|24509.7|24478|24458|0
1584079500000|2020-03-13 06:05:00|24486.9|24466.9|24509.7|24489.7|24532.2|24512.2|24477.2|24457.2|0
1584079800000|2020-03-13 06:10:00|24509.4|24489.4|24502.2|24482.2|24522.2|24502.2|24486.8|24466.8|0
1584080100000|2020-03-13 06:15:00|24499.7|24479.7|24507.2|24487.2|24527.2|24507.2|24487.2|24467.2|0
1584080400000|2020-03-13 06:20:00|24506.8|24486.8|24567.2|24547.2|24574.7|24554.7|24497.2|24477.2|0
1584080700000|2020-03-13 06:25:00|24566.8|24546.8|24579.7|24559.7|24599.7|24579.7|24565.1|24545.1|0
1584081000000|2020-03-13 06:30:00|24582.2|24562.2|24572.2|24552.2|24587.2|24567.2|24547.2|24527.2|0
1584081300000|2020-03-13 06:35:00|24573|24553|24582.2|24562.2|24602.2|24582.2|24572.2|24552.2|0
1584081600000|2020-03-13 06:40:00|24583|24563|24637.2|24617.2|24642.2|24622.2|24577.2|24557.2|0
1584081900000|2020-03-13 06:45:00|24639.3|24619.3|24599.7|24579.7|24642.2|24622.2|24582.2|24562.2|0
1584082200000|2020-03-13 06:50:00|24602.2|24582.2|24622.2|24602.2|24622.6|24602.6|24579.7|24559.7|0
1584082500000|2020-03-13 06:55:00|24622.6|24602.6|24642.2|24622.2|24647.2|24627.2|24619.7|24599.7|0
1584082800000|2020-03-13 07:00:00|24639.7|24619.7|24674.7|24654.7|24677.2|24657.2|24627.2|24607.2|0
1584083100000|2020-03-13 07:05:00|24677.2|24657.2|24687.2|24667.2|24691.8|24671.8|24667.2|24647.2|0
1584083400000|2020-03-13 07:10:00|24687.6|24667.6|24697.2|24677.2|24702.2|24682.2|24687.2|24667.2|0
1584083700000|2020-03-13 07:15:00|24692.2|24672.2|24716.8|24696.8|24719.3|24699.3|24689.7|24669.7|0
1584084000000|2020-03-13 07:20:00|24718.9|24698.9|24694.3|24674.3|24721.8|24701.8|24694.3|24674.3|0
1584084300000|2020-03-13 07:25:00|24689.3|24669.3|24706.8|24686.8|24707.5|24687.5|24686.8|24666.8|0
1584084600000|2020-03-13 07:30:00|24707.2|24687.2|24765.4|24745.4|24765.4|24745.4|24706.8|24686.8|0
1584084900000|2020-03-13 07:35:00|24767.5|24747.5|24821.8|24801.8|24831.8|24811.8|24761.8|24741.8|0
1584085200000|2020-03-13 07:40:00|24819.3|24799.3|24811.8|24791.8|24836.8|24816.8|24796.8|24776.8|0
1584085500000|2020-03-13 07:45:00|24809.7|24789.7|24866.8|24846.8|24866.8|24846.8|24806.8|24786.8|0
1584085800000|2020-03-13 07:50:00|24864.3|24844.3|24906.8|24886.8|24932.5|24912.5|24854.3|24834.3|0
1584086100000|2020-03-13 07:55:00|24901.8|24881.8|24911.8|24891.8|24928.9|24908.9|24886.8|24866.8|0
1584086400000|2020-03-13 08:00:00|24913.9|24893.9|24966.4|24946.4|24971.8|24951.8|24904.3|24884.3|0
1584086700000|2020-03-13 08:05:00|24964.3|24944.3|24925.6|24905.6|24964.3|24944.3|24871.8|24851.8|1
1584087000000|2020-03-13 08:10:00|24925.3|24905.3|24985.6|24965.6|24985.6|24965.6|24878.1|24858.1|0
1584087300000|2020-03-13 08:15:00|24988.1|24968.1|25090.6|25070.6|25118.5|25098.5|24975.6|24955.6|0
1584087600000|2020-03-13 08:20:00|25093.1|25073.1|25052.8|25032.8|25172.8|25152.8|25050.3|25030.3|2
1584087900000|2020-03-13 08:25:00|25055.3|25035.3|25037.8|25017.8|25075.3|25055.3|25022.8|25002.8|1
1584088200000|2020-03-13 08:30:00|25040.3|25020.3|25053.4|25033.4|25057.4|25037.4|24988.1|24968.1|7
1584088500000|2020-03-13 08:35:00|25055.9|25035.9|25073.1|25053.1|25098.1|25078.1|25053.4|25033.4|1
1584088800000|2020-03-13 08:40:00|25072.7|25052.7|24995.6|24975.6|25072.7|25052.7|24967.5|24947.5|0
1584089100000|2020-03-13 08:45:00|24994.9|24974.9|24912.1|24892.1|25000.6|24980.6|24912.1|24892.1|1
1584089400000|2020-03-13 08:50:00|24911.7|24891.7|24922.1|24902.1|24959.6|24939.6|24907.1|24887.1|0
1584089700000|2020-03-13 08:55:00|24920|24900|24871.4|24851.4|24941.7|24921.7|24847.1|24827.1|0
1584090000000|2020-03-13 09:00:00|24873.5|24853.5|24926.4|24906.4|24929.2|24909.2|24868.1|24848.1|0
1584090300000|2020-03-13 09:05:00|24926|24906|24966|24946|25006.3|24986.3|24921.4|24901.4|0
1584090600000|2020-03-13 09:10:00|24963.5|24943.5|25053.8|25033.8|25063.8|25043.8|24953.8|24933.8|0
1584090900000|2020-03-13 09:15:00|25058.8|25038.8|24986.3|24966.3|25079.2|25059.2|24986.3|24966.3|0
1584091200000|2020-03-13 09:20:00|24985.6|24965.6|25101.7|25081.7|25109.2|25089.2|24970.6|24950.6|0
1584091500000|2020-03-13 09:25:00|25104.2|25084.2|25118.8|25098.8|25131.3|25111.3|25061.3|25041.3|0
1584091800000|2020-03-13 09:30:00|25119.6|25099.6|25078.5|25058.5|25161.7|25141.7|25073.8|25053.8|0
1584092100000|2020-03-13 09:35:00|25076.3|25056.3|25066.3|25046.3|25091.3|25071.3|25041.3|25021.3|0
1584092400000|2020-03-13 09:40:00|25068.8|25048.8|25087.1|25067.1|25131.3|25111.3|25068.8|25048.8|0
1584092700000|2020-03-13 09:45:00|25086.7|25066.7|25099.2|25079.2|25126.3|25106.3|25073.8|25053.8|0
1584093000000|2020-03-13 09:50:00|25101.3|25081.3|25076.3|25056.3|25101.3|25081.3|25064.6|25044.6|0
1584093300000|2020-03-13 09:55:00|25078.8|25058.8|25081.3|25061.3|25116.3|25096.3|25076.3|25056.3|0
1584093600000|2020-03-13 10:00:00|25082.1|25062.1|25076.3|25056.3|25103.8|25083.8|25053.8|25033.8|0
1584093900000|2020-03-13 10:05:00|25076.7|25056.7|25086.3|25066.3|25088.8|25068.8|25048.8|25028.8|0
1584094200000|2020-03-13 10:10:00|25085.9|25065.9|25078.8|25058.8|25085.9|25065.9|25041.3|25021.3|0
1584094500000|2020-03-13 10:15:00|25079.2|25059.2|25161.3|25141.3|25161.3|25141.3|25066.3|25046.3|0
1584094800000|2020-03-13 10:20:00|25161.7|25141.7|25126.3|25106.3|25204.2|25184.2|25126.3|25106.3|0
1584095100000|2020-03-13 10:25:00|25125.9|25105.9|25131.3|25111.3|25131.3|25111.3|25068.8|25048.8|0
1584095400000|2020-03-13 10:30:00|25133.8|25113.8|25138.8|25118.8|25156.3|25136.3|25086.3|25066.3|0
1584095700000|2020-03-13 10:35:00|25139.2|25119.2|25088.4|25068.4|25155.9|25135.9|25080.9|25060.9|0
1584096000000|2020-03-13 10:40:00|25086.3|25066.3|25066.3|25046.3|25106.3|25086.3|25065.9|25045.9|0
1584096300000|2020-03-13 10:45:00|25068.8|25048.8|25073.8|25053.8|25086.3|25066.3|25064.1|25044.1|0
1584096600000|2020-03-13 10:50:00|25071.3|25051.3|25076.3|25056.3|25086.3|25066.3|25057|25037|0
1584096900000|2020-03-13 10:55:00|25078.8|25058.8|25078.8|25058.8|25091.3|25071.3|25076.3|25056.3|0
1584097200000|2020-03-13 11:00:00|25078.4|25058.4|25074.9|25054.9|25086.3|25066.3|25067|25047|0
1584097500000|2020-03-13 11:05:00|25077.4|25057.4|25064.5|25044.5|25082|25062|25036.6|25016.6|0
1584097800000|2020-03-13 11:10:00|25064.1|25044.1|25049.5|25029.5|25072|25052|25047|25027|0
1584098100000|2020-03-13 11:15:00|25047|25027|25087|25067|25094.5|25074.5|25047|25027|0
1584098400000|2020-03-13 11:20:00|25084.1|25064.1|25087|25067|25099.5|25079.5|25074.5|25054.5|0
1584098700000|2020-03-13 11:25:00|25084.5|25064.5|25076.6|25056.6|25089.5|25069.5|25069.9|25049.9|0
1584099000000|2020-03-13 11:30:00|25076.2|25056.2|25066.6|25046.6|25076.2|25056.2|25049.1|25029.1|0
1584099300000|2020-03-13 11:35:00|25061.2|25041.2|25069.1|25049.1|25076.6|25056.6|25051.6|25031.6|0
1584099600000|2020-03-13 11:40:00|25068.7|25048.7|25046.2|25026.2|25076.2|25056.2|25046.2|25026.2|0
1584099900000|2020-03-13 11:45:00|25043.7|25023.7|25059.5|25039.5|25064.5|25044.5|25041.2|25021.2|2
1584100200000|2020-03-13 11:50:00|25062|25042|25054.1|25034.1|25069.5|25049.5|25031.6|25011.6|0
1584100500000|2020-03-13 11:55:00|25051.6|25031.6|25027.7|25007.7|25061.6|25041.6|25021.6|25001.6|1
1584100800000|2020-03-13 12:00:00|25030.2|25010.2|25050.2|25030.2|25072.7|25052.7|25030.2|25010.2|3
1584101100000|2020-03-13 12:05:00|25050.6|25030.6|25140.6|25120.6|25157.7|25137.7|25050.6|25030.6|0
1584101400000|2020-03-13 12:10:00|25142.7|25122.7|25183.1|25163.1|25183.1|25163.1|25127.7|25107.7|0
1584101700000|2020-03-13 12:15:00|25183.4|25163.4|25172.7|25152.7|25200.6|25180.6|25165.2|25145.2|4
1584102000000|2020-03-13 12:20:00|25170.2|25150.2|25177.7|25157.7|25195.2|25175.2|25165.2|25145.2|0
1584102300000|2020-03-13 12:25:00|25175.2|25155.2|25176.6|25156.6|25192.7|25172.7|25171.6|25151.6|1
1584102600000|2020-03-13 12:30:00|25176.9|25156.9|25112.7|25092.7|25186.9|25166.9|25112.3|25092.3|3
1584102900000|2020-03-13 12:35:00|25115.2|25095.2|25092.3|25072.3|25115.2|25095.2|25086.9|25066.9|2
1584103200000|2020-03-13 12:40:00|25089.8|25069.8|25082.3|25062.3|25089.8|25069.8|25057.3|25037.3|0
1584103500000|2020-03-13 12:45:00|25084.8|25064.8|25254.8|25234.8|25259.4|25239.4|25072.3|25052.3|0
1584103800000|2020-03-13 12:50:00|25254.4|25234.4|25272.3|25252.3|25277.3|25257.3|25242.3|25222.3|0
1584104100000|2020-03-13 12:55:00|25274.8|25254.8|25276.9|25256.9|25339.4|25319.4|25271.9|25251.9|0
1584104400000|2020-03-13 13:00:00|25274.8|25254.8|25221.6|25201.6|25314.8|25294.8|25221.6|25201.6|10
1584104700000|2020-03-13 13:05:00|25226.6|25206.6|25186.9|25166.9|25254.8|25234.8|25181.9|25161.9|0
1584105000000|2020-03-13 13:10:00|25182.3|25162.3|25186.9|25166.9|25251.9|25231.9|25182.3|25162.3|0
1584105300000|2020-03-13 13:15:00|25189.4|25169.4|25259.3|25239.3|25274.3|25254.3|25169|25149|4
1584105600000|2020-03-13 13:20:00|25259|25239|25209.3|25189.3|25264.3|25244.3|25194.3|25174.3|4
1584105900000|2020-03-13 13:25:00|25214.3|25194.3|25229.3|25209.3|25234.3|25214.3|25159.3|25139.3|0
1584106200000|2020-03-13 13:30:00|25229.7|25209.7|25204.3|25184.3|25274.3|25254.3|25199.3|25179.3|0
1584106500000|2020-03-13 13:35:00|25209.3|25189.3|25174.7|25154.7|25249.3|25229.3|25164.7|25144.7|0
1584106800000|2020-03-13 13:40:00|25176.8|25156.8|25162.8|25142.8|25192.5|25172.5|25127.5|25107.5|13
1584107100000|2020-03-13 13:45:00|25165|25145|25197.5|25177.5|25228.2|25208.2|25160|25140|0
1584107400000|2020-03-13 13:50:00|25197.1|25177.1|25085|25065|25197.5|25177.5|25082.8|25062.8|5
1584107700000|2020-03-13 13:55:00|25085.3|25065.3|25087.8|25067.8|25107.8|25087.8|25065.3|25045.3|1
1584108000000|2020-03-13 14:00:00|25090.3|25070.3|25097.5|25077.5|25107.5|25087.5|25053.1|25033.1|82
1584108300000|2020-03-13 14:05:00|25097.8|25077.8|25137.5|25117.5|25142.8|25122.8|25089.6|25069.6|0
1584108600000|2020-03-13 14:10:00|25137.1|25117.1|25072.4|25052.4|25137.1|25117.1|25072.1|25052.1|3
1584108900000|2020-03-13 14:15:00|25067.8|25047.8|25171.7|25151.7|25177.4|25157.4|25057.4|25037.4|0
1584109200000|2020-03-13 14:20:00|25172.4|25152.4|25198.2|25178.2|25213.2|25193.2|25157.4|25137.4|1
1584109500000|2020-03-13 14:25:00|25193.2|25173.2|25181.4|25161.4|25203.5|25183.5|25173.2|25153.2|0
1584109800000|2020-03-13 14:30:00|25183.9|25163.9|25111.4|25091.4|25183.9|25163.9|25106.4|25086.4|0
1584110100000|2020-03-13 14:35:00|25111.8|25091.8|25033.9|25013.9|25111.8|25091.8|25033.5|25013.5|0
1584110400000|2020-03-13 14:40:00|25033.2|25013.2|24991|24971|25033.9|25013.9|24983.9|24963.9|3
1584110700000|2020-03-13 14:45:00|24988.9|24968.9|25046.8|25026.8|25076.8|25056.8|24971|24951|0
1584111000000|2020-03-13 14:50:00|25048.9|25028.9|25078.9|25058.9|25103.9|25083.9|25048.9|25028.9|0
1584111300000|2020-03-13 14:55:00|25079.3|25059.3|24959.3|24939.3|25083.9|25063.9|24950|24930|3
1584111600000|2020-03-13 15:00:00|24954.6|24934.6|24972.1|24952.1|24995|24975|24945.7|24925.7|11
1584111900000|2020-03-13 15:05:00|24970|24950|25000|24980|25006.8|24986.8|24960|24940|0
1584112200000|2020-03-13 15:10:00|24997.5|24977.5|24923.9|24903.9|24997.5|24977.5|24905.7|24885.7|16
1584112500000|2020-03-13 15:15:00|24926.4|24906.4|24853.9|24833.9|24926.4|24906.4|24838.9|24818.9|0
1584112800000|2020-03-13 15:20:00|24853.5|24833.5|24811.7|24791.7|24898.9|24878.9|24808.9|24788.9|2
1584113100000|2020-03-13 15:25:00|24808.9|24788.9|24793.9|24773.9|24828.9|24808.9|24793.9|24773.9|0
1584113400000|2020-03-13 15:30:00|24796|24776|24763.9|24743.9|24818.9|24798.9|24743.9|24723.9|0
1584113700000|2020-03-13 15:35:00|24763.5|24743.5|24756.4|24736.4|24776.4|24756.4|24733.9|24713.9|0
1584114000000|2020-03-13 15:40:00|24756|24736|24678.9|24658.9|24758.5|24738.5|24678.9|24658.9|0
1584114300000|2020-03-13 15:45:00|24679.2|24659.2|24636.4|24616.4|24708.5|24688.5|24628.9|24608.9|0
1584114600000|2020-03-13 15:50:00|24636.7|24616.7|24743.1|24723.1|24743.1|24723.1|24621.4|24601.4|2
1584114900000|2020-03-13 15:55:00|24740.6|24720.6|24766|24746|24866|24846|24727.8|24707.8|10
1584115200000|2020-03-13 16:00:00|24768.1|24748.1|24648.1|24628.1|24778.5|24758.5|24640.6|24620.6|0
1584115500000|2020-03-13 16:05:00|24648.5|24628.5|24692|24672|24712.4|24692.4|24636|24616|4
1584115800000|2020-03-13 16:10:00|24689.9|24669.9|24687.4|24667.4|24742.4|24722.4|24654.9|24634.9|0
1584116100000|2020-03-13 16:15:00|24692.4|24672.4|24727.4|24707.4|24737.4|24717.4|24667.4|24647.4|0
1584116400000|2020-03-13 16:20:00|24726.7|24706.7|24693.1|24673.1|24742.8|24722.8|24680.6|24660.6|23
1584116700000|2020-03-13 16:25:00|24690.6|24670.6|24677.5|24657.5|24707.1|24687.1|24673.1|24653.1|89
1584117000000|2020-03-13 16:30:00|24677.1|24657.1|24709.6|24689.6|24749.9|24729.9|24662.1|24642.1|49
1584117300000|2020-03-13 16:35:00|24709.9|24689.9|24620.3|24600.3|24712.4|24692.4|24610.3|24590.3|10
1584117600000|2020-03-13 16:40:00|24617.8|24597.8|24643.2|24623.2|24665.3|24645.3|24612.8|24592.8|16
1584117900000|2020-03-13 16:45:00|24645.3|24625.3|24703.2|24683.2|24703.2|24683.2|24632.4|24612.4|1
1584118200000|2020-03-13 16:50:00|24703.5|24683.5|24707.8|24687.8|24735.7|24715.7|24685.7|24665.7|0
1584118500000|2020-03-13 16:55:00|24705.7|24685.7|24666.7|24646.7|24715.7|24695.7|24645.7|24625.7|10
1584118800000|2020-03-13 17:00:00|24667.1|24647.1|24642.8|24622.8|24697.1|24677.1|24642.8|24622.8|17
1584119100000|2020-03-13 17:05:00|24640.6|24620.6|24623.5|24603.5|24646|24626|24616.4|24596.4|0
1584119400000|2020-03-13 17:10:00|24623.1|24603.1|24646|24626|24656|24636|24588.1|24568.1|0
1584119700000|2020-03-13 17:15:00|24645.6|24625.6|24630.6|24610.6|24646.4|24626.4|24618.9|24598.9|0
1584120000000|2020-03-13 17:20:00|24628.5|24608.5|24698.1|24678.1|24701|24681|24618.1|24598.1|8
1584120300000|2020-03-13 17:25:00|24697.8|24677.8|24728.5|24708.5|24735.6|24715.6|24690.6|24670.6|0
1584120600000|2020-03-13 17:30:00|24728.1|24708.1|24748.1|24728.1|24763.5|24743.5|24728.1|24708.1|0
1584120900000|2020-03-13 17:35:00|24747.8|24727.8|24790.6|24770.6|24793.1|24773.1|24740.3|24720.3|0
1584121200000|2020-03-13 17:40:00|24791.4|24771.4|24795.6|24775.6|24813.1|24793.1|24775.6|24755.6|0
1584121500000|2020-03-13 17:45:00|24796|24776|24710.6|24690.6|24806.3|24786.3|24681.3|24661.3|3
1584121800000|2020-03-13 17:50:00|24710.3|24690.3|24740.6|24720.6|24748.1|24728.1|24710.3|24690.3|0
1584122100000|2020-03-13 17:55:00|24739.9|24719.9|24728.1|24708.1|24739.9|24719.9|24675.6|24655.6|0
1584122400000|2020-03-13 18:00:00|24727.7|24707.7|24740.6|24720.6|24743.1|24723.1|24678.1|24658.1|0
1584122700000|2020-03-13 18:05:00|24741|24721|24721.3|24701.3|24765.6|24745.6|24661|24641|0
1584123000000|2020-03-13 18:10:00|24718.5|24698.5|24678.5|24658.5|24721|24701|24678.5|24658.5|0
1584123300000|2020-03-13 18:15:00|24679.2|24659.2|24705.6|24685.6|24716|24696|24679.2|24659.2|0
1584123600000|2020-03-13 18:20:00|24708.1|24688.1|24678.5|24658.5|24713.5|24693.5|24651|24631|0
1584123900000|2020-03-13 18:25:00|24678.1|24658.1|24621.3|24601.3|24678.1|24658.1|24614.2|24594.2|4
1584124200000|2020-03-13 18:30:00|24621|24601|24644.2|24624.2|24644.2|24624.2|24608.8|24588.8|0
1584124500000|2020-03-13 18:35:00|24646.3|24626.3|24635.9|24615.9|24648.8|24628.8|24629.2|24609.2|0
1584124800000|2020-03-13 18:40:00|24630.9|24610.9|24670.6|24650.6|24673.8|24653.8|24623.8|24603.8|0
1584125100000|2020-03-13 18:45:00|24668.4|24648.4|24638.8|24618.8|24670.9|24650.9|24633.8|24613.8|0
1584125400000|2020-03-13 18:50:00|24638.4|24618.4|24668.8|24648.8|24673.8|24653.8|24634.2|24614.2|1
1584125700000|2020-03-13 18:55:00|24668.1|24648.1|24671.3|24651.3|24706.3|24686.3|24663.8|24643.8|0
1584126000000|2020-03-13 19:00:00|24668.8|24648.8|24701.3|24681.3|24714.2|24694.2|24665.9|24645.9|0
1584126300000|2020-03-13 19:05:00|24703.8|24683.8|24700.9|24680.9|24721.3|24701.3|24696.3|24676.3|0
1584126600000|2020-03-13 19:10:00|24698.8|24678.8|24718.8|24698.8|24718.8|24698.8|24696.3|24676.3|0
1584126900000|2020-03-13 19:15:00|24716.3|24696.3|24696.3|24676.3|24733.8|24713.8|24695.9|24675.9|0
1584127200000|2020-03-13 19:20:00|24693.8|24673.8|24711.3|24691.3|24728.8|24708.8|24688.4|24668.4|0
1584127500000|2020-03-13 19:25:00|24710.9|24690.9|24711.6|24691.6|24721.6|24701.6|24699.1|24679.1|0
1584127800000|2020-03-13 19:30:00|24712|24692|24686.3|24666.3|24714.1|24694.1|24648.8|24628.8|0
1584128100000|2020-03-13 19:35:00|24685.9|24665.9|24703.8|24683.8|24711.3|24691.3|24671.3|24651.3|3
1584128400000|2020-03-13 19:40:00|24701.3|24681.3|24734.1|24714.1|24739.5|24719.5|24688.8|24668.8|0
1584128700000|2020-03-13 19:45:00|24736.6|24716.6|24739.5|24719.5|24761.6|24741.6|24729.1|24709.1|0
1584129000000|2020-03-13 19:50:00|24741.6|24721.6|24946.6|24926.6|24954.5|24934.5|24739.5|24719.5|10
1584129300000|2020-03-13 19:55:00|24947.3|24927.3|24980.9|24960.9|25002.3|24982.3|24909.5|24889.5|0
1584129600000|2020-03-13 20:00:00|24981.3|24961.3|25002|24982|25002|24982|24969.5|24949.5|0
1584129900000|2020-03-13 20:05:00|25002.3|24982.3|24989.1|24969.1|25007|24987|24958.7|24938.7|0
1584130200000|2020-03-13 20:10:00|24989.5|24969.5|24944.1|24924.1|25009.1|24989.1|24936.6|24916.6|0
1584130500000|2020-03-13 20:15:00|24941.2|24921.2|24960.9|24940.9|24961.6|24941.6|24938.7|24918.7|2
1584130800000|2020-03-13 20:20:00|24946.2|24926.2|24938.4|24918.4|24946.2|24926.2|24933|24913|0
1584131100000|2020-03-13 20:25:00|24938.7|24918.7|24971.2|24951.2|24971.2|24951.2|24938.7|24918.7|0
1584131400000|2020-03-13 20:30:00|24975.5|24955.5|24980.9|24960.9|24980.9|24960.9|24950.9|24930.9|0
1584131700000|2020-03-13 20:35:00|24980.1|24960.1|24958|24938|24980.5|24960.5|24955.5|24935.5|0
1584132000000|2020-03-13 20:40:00|24953.7|24933.7|24958|24938|24960.5|24940.5|24951.2|24931.2|0
1584132300000|2020-03-13 20:45:00|24960.5|24940.5|24963|24943|24973.4|24953.4|24960.5|24940.5|2
1584132600000|2020-03-13 20:50:00|24965.9|24945.9|24960.8|24940.8|24983.7|24963.7|24955.9|24935.9|0
1584132900000|2020-03-13 20:55:00|24955.8|24935.8|24944.1|24924.1|24958.7|24938.7|24940.8|24920.8|0
1584309600000|2020-03-15 22:00:00|25123.8|25103.8|24853.8|24833.8|25144.1|25124.1|24806.6|24786.6|0
1584309900000|2020-03-15 22:05:00|24868.8|24848.8|24783.8|24763.8|24868.8|24848.8|24764.1|24744.1|0
1584310200000|2020-03-15 22:10:00|24793.8|24773.8|24736.3|24716.3|24958.5|24938.5|24733.8|24713.8|0
1584310500000|2020-03-15 22:15:00|24736.6|24716.6|24681.3|24661.3|24738.8|24718.8|24658.8|24638.8|0
1584310800000|2020-03-15 22:20:00|24678.8|24658.8|24598.8|24578.8|24678.8|24658.8|24585.3|24565.3|0
1584311100000|2020-03-15 22:25:00|24610.9|24590.9|24586.2|24566.2|24616.3|24596.3|24563.4|24543.4|0
1584311400000|2020-03-15 22:30:00|24585.9|24565.9|24558.1|24538.1|24588.7|24568.7|24518.7|24498.7|0
1584311700000|2020-03-15 22:35:00|24558.4|24538.4|24571.2|24551.2|24578.7|24558.7|24556.2|24536.2|0
1584312000000|2020-03-15 22:40:00|24570.3|24550.3|24411.2|24391.2|24570.3|24550.3|24411.2|24391.2|0
1584312300000|2020-03-15 22:45:00|24406.5|24386.5|24438.7|24418.7|24443.7|24423.7|24388.7|24368.7|0
1584312600000|2020-03-15 22:50:00|24431.5|24411.5|24416.2|24396.2|24431.5|24411.5|24406.2|24386.2|0
1584312900000|2020-03-15 22:55:00|24413.7|24393.7|24388.7|24368.7|24428.7|24408.7|24388.7|24368.7|0
1584313200000|2020-03-15 23:00:00|24389|24369|24386.2|24366.2|24418.7|24398.7|24353.7|24333.7|0
1584313500000|2020-03-15 23:05:00|24390.9|24370.9|24396.2|24376.2|24406.2|24386.2|24386.2|24366.2|0
1584313800000|2020-03-15 23:10:00|24395.9|24375.9|24394|24374|24399|24379|24383.7|24363.7|0
1584314100000|2020-03-15 23:15:00|24396.5|24376.5|24391.2|24371.2|24398.7|24378.7|24383.7|24363.7|0
1584314400000|2020-03-15 23:20:00|24393.7|24373.7|24388.4|24368.4|24495.9|24475.9|24388.4|24368.4|0
1584314700000|2020-03-15 23:25:00|24388.7|24368.7|24236.2|24216.2|24396.2|24376.2|24228.7|24208.7|0
1584315000000|2020-03-15 23:30:00|24235.9|24215.9|24158.7|24138.7|24236.2|24216.2|24153.7|24133.7|0
1584315300000|2020-03-15 23:35:00|24158.1|24138.1|24391.2|24371.2|24391.2|24371.2|24154.3|24134.3|0
1584315600000|2020-03-15 23:40:00|24391.5|24371.5|24373.7|24353.7|24398.7|24378.7|24335.9|24315.9|0
1584315900000|2020-03-15 23:45:00|24375.2|24355.2|24383.7|24363.7|24393.7|24373.7|24375.2|24355.2|0
1584316200000|2020-03-15 23:50:00|24383.4|24363.4|24393.7|24373.7|24393.7|24373.7|24380.9|24360.9|0
1584316500000|2020-03-15 23:55:00|24391.2|24371.2|24391.2|24371.2|24393.7|24373.7|24388.7|24368.7|0
1584316800000|2020-03-16 00:00:00|24388.7|24368.7|24283.7|24263.7|24393.7|24373.7|24261.2|24241.2|0
1584317100000|2020-03-16 00:05:00|24291.2|24271.2|24356.2|24336.2|24361.2|24341.2|24286.2|24266.2|0
1584317400000|2020-03-16 00:10:00|24353.7|24333.7|24366.2|24346.2|24373.7|24353.7|24353.7|24333.7|0
1584317700000|2020-03-16 00:15:00|24366.5|24346.5|24348.1|24328.1|24366.5|24346.5|24305.9|24285.9|0
1584318000000|2020-03-16 00:20:00|24343.7|24323.7|24333.7|24313.7|24353.7|24333.7|24331.2|24311.2|0
1584318300000|2020-03-16 00:25:00|24334|24314|24406.2|24386.2|24411.2|24391.2|24334|24314|0
1584318600000|2020-03-16 00:30:00|24405.9|24385.9|24381.2|24361.2|24405.9|24385.9|24364.3|24344.3|0
1584318900000|2020-03-16 00:35:00|24376.5|24356.5|24398.7|24378.7|24410.9|24390.9|24371.2|24351.2|0
1584319200000|2020-03-16 00:40:00|24394|24374|24348.7|24328.7|24394|24374|24338.7|24318.7|0
1584319500000|2020-03-16 00:45:00|24351.2|24331.2|24363.7|24343.7|24363.7|24343.7|24346.2|24326.2|0
1584319800000|2020-03-16 00:50:00|24364|24344|24401.1|24381.1|24416.1|24396.1|24364|24344|0
1584320100000|2020-03-16 00:55:00|24400.8|24380.8|24376.1|24356.1|24447.4|24427.4|24348.6|24328.6|0
1584320400000|2020-03-16 01:00:00|24383.6|24363.6|24466.4|24446.4|24483.6|24463.6|24353.3|24333.3|0
1584320700000|2020-03-16 01:05:00|24468.6|24448.6|24511.1|24491.1|24528.6|24508.6|24463.6|24443.6|0
1584321000000|2020-03-16 01:10:00|24508.6|24488.6|24513.6|24493.6|24523.6|24503.6|24478.6|24458.6|0
1584321300000|2020-03-16 01:15:00|24511.1|24491.1|24536.1|24516.1|24558.6|24538.6|24501.1|24481.1|0
1584321600000|2020-03-16 01:20:00|24536.4|24516.4|24513.9|24493.9|24553.6|24533.6|24501.1|24481.1|0
1584321900000|2020-03-16 01:25:00|24516.1|24496.1|24503.6|24483.6|24528|24508|24503.6|24483.6|0
1584322200000|2020-03-16 01:30:00|24504.2|24484.2|24501.1|24481.1|24513.9|24493.9|24488.9|24468.9|0
1584322500000|2020-03-16 01:35:00|24498.6|24478.6|24501.1|24481.1|24506.1|24486.1|24484.5|24464.5|0
1584322800000|2020-03-16 01:40:00|24498.6|24478.6|24456.4|24436.4|24503.6|24483.6|24448.9|24428.9|3
1584323100000|2020-03-16 01:45:00|24458.9|24438.9|24463.9|24443.9|24484.2|24464.2|24458.9|24438.9|0
1584323400000|2020-03-16 01:50:00|24466.4|24446.4|24480.5|24460.5|24488.9|24468.9|24463.9|24443.9|0
1584323700000|2020-03-16 01:55:00|24480.2|24460.2|24537.4|24517.4|24537.4|24517.4|24470.5|24450.5|0
1584324000000|2020-03-16 02:00:00|24534.9|24514.9|24527.1|24507.1|24535.2|24515.2|24496.4|24476.4|1
1584324300000|2020-03-16 02:05:00|24524.9|24504.9|24497.7|24477.7|24531.8|24511.8|24497.7|24477.7|1
1584324600000|2020-03-16 02:10:00|24495.2|24475.2|24490.5|24470.5|24497.7|24477.7|24480.2|24460.2|0
1584324900000|2020-03-16 02:15:00|24492.7|24472.7|24487.4|24467.4|24496.4|24476.4|24485.2|24465.2|1
1584325200000|2020-03-16 02:20:00|24485.2|24465.2|24485.2|24465.2|24487.7|24467.7|24477.7|24457.7|0
1584325500000|2020-03-16 02:25:00|24484.9|24464.9|24484.9|24464.9|24487.7|24467.7|24477.7|24457.7|0
1584325800000|2020-03-16 02:30:00|24482.7|24462.7|24487.7|24467.7|24494.9|24474.9|24465.5|24445.5|0
1584326100000|2020-03-16 02:35:00|24493|24473|24524.9|24504.9|24531.8|24511.8|24485.2|24465.2|0
1584326400000|2020-03-16 02:40:00|24525.2|24505.2|24515.2|24495.2|24532.1|24512.1|24507.7|24487.7|0
1584326700000|2020-03-16 02:45:00|24517.7|24497.7|24550.2|24530.2|24550.2|24530.2|24517.4|24497.4|0
1584327000000|2020-03-16 02:50:00|24549.9|24529.9|24547.7|24527.7|24552.7|24532.7|24537.7|24517.7|0
1584327300000|2020-03-16 02:55:00|24547.4|24527.4|24547.7|24527.7|24559.9|24539.9|24542.7|24522.7|0
1584327600000|2020-03-16 03:00:00|24550.2|24530.2|24532.7|24512.7|24550.2|24530.2|24530.2|24510.2|0
1584327900000|2020-03-16 03:05:00|24533|24513|24532.7|24512.7|24537.7|24517.7|24527.7|24507.7|0
1584328200000|2020-03-16 03:10:00|24530.2|24510.2|24522.7|24502.7|24532.7|24512.7|24502.1|24482.1|0
1584328500000|2020-03-16 03:15:00|24523|24503|24512.1|24492.1|24530.2|24510.2|24486.2|24466.2|0
1584328800000|2020-03-16 03:20:00|24507.7|24487.7|24490.1|24470.1|24517.6|24497.6|24485.1|24465.1|0
1584329100000|2020-03-16 03:25:00|24492.6|24472.6|24492.6|24472.6|24502.6|24482.6|24482.6|24462.6|0
1584329400000|2020-03-16 03:30:00|24490.4|24470.4|24492.6|24472.6|24505.1|24485.1|24490.1|24470.1|0
1584329700000|2020-03-16 03:35:00|24490.1|24470.1|24500.1|24480.1|24500.1|24480.1|24489.8|24469.8|0
1584330000000|2020-03-16 03:40:00|24505.1|24485.1|24495.1|24475.1|24507.6|24487.6|24495.1|24475.1|0
1584330300000|2020-03-16 03:45:00|24497.6|24477.6|24517.9|24497.9|24520.1|24500.1|24493.2|24473.2|0
1584330600000|2020-03-16 03:50:00|24520.1|24500.1|24520.1|24500.1|24527.3|24507.3|24507.6|24487.6|0
1584330900000|2020-03-16 03:55:00|24520.4|24500.4|24520.1|24500.1|24534.8|24514.8|24520.1|24500.1|0
1584331200000|2020-03-16 04:00:00|24519.8|24499.8|24512.6|24492.6|24520.1|24500.1|24507.6|24487.6|2
1584331500000|2020-03-16 04:05:00|24512.9|24492.9|24502.6|24482.6|24517.6|24497.6|24497.9|24477.9|0
1584331800000|2020-03-16 04:10:00|24502.3|24482.3|24497.6|24477.6|24502.6|24482.6|24497.6|24477.6|0
1584332100000|2020-03-16 04:15:00|24497.3|24477.3|24500.1|24480.1|24502.9|24482.9|24492.6|24472.6|0
1584332400000|2020-03-16 04:20:00|24500.4|24480.4|24507.6|24487.6|24520.4|24500.4|24500.4|24480.4|0
1584332700000|2020-03-16 04:25:00|24510.1|24490.1|24505.1|24485.1|24512.6|24492.6|24505.1|24485.1|0
1584333000000|2020-03-16 04:30:00|24502.6|24482.6|24492.6|24472.6|24505.1|24485.1|24492.6|24472.6|0
1584333300000|2020-03-16 04:35:00|24492.9|24472.9|24492.6|24472.6|24497.6|24477.6|24490.1|24470.1|0
1584333600000|2020-03-16 04:40:00|24492.3|24472.3|24490.1|24470.1|24497.6|24477.6|24482.3|24462.3|0
1584333900000|2020-03-16 04:45:00|24489.8|24469.8|24485.1|24465.1|24492.6|24472.6|24482.6|24462.6|0
1584334200000|2020-03-16 04:50:00|24482.6|24462.6|24475.4|24455.4|24492.6|24472.6|24472.6|24452.6|0
1584334500000|2020-03-16 04:55:00|24477.6|24457.6|24472.6|24452.6|24477.6|24457.6|24472.6|24452.6|0
1584334800000|2020-03-16 05:00:00|24467.6|24447.6|24467.6|24447.6|24472.6|24452.6|24457.6|24437.6|0
1584335100000|2020-03-16 05:05:00|24467.3|24447.3|24490.1|24470.1|24492.6|24472.6|24450.1|24430.1|0
1584335400000|2020-03-16 05:10:00|24492.6|24472.6|24475.1|24455.1|24517.6|24497.6|24467.9|24447.9|0
1584335700000|2020-03-16 05:15:00|24475.4|24455.4|24452.6|24432.6|24475.4|24455.4|24450.1|24430.1|0
1584336000000|2020-03-16 05:20:00|24452.3|24432.3|24445.1|24425.1|24457.6|24437.6|24432.6|24412.6|0
1584336300000|2020-03-16 05:25:00|24445.4|24425.4|24435.1|24415.1|24447.6|24427.6|24427.6|24407.6|0
1584336600000|2020-03-16 05:30:00|24437.6|24417.6|24387.6|24367.6|24437.6|24417.6|24387.6|24367.6|0
1584336900000|2020-03-16 05:35:00|24392.3|24372.3|24407.6|24387.6|24417.6|24397.6|24382.6|24362.6|0
1584337200000|2020-03-16 05:40:00|24402.6|24382.6|24382.6|24362.6|24402.6|24382.6|24377.6|24357.6|0
1584337500000|2020-03-16 05:45:00|24377.6|24357.6|24362.6|24342.6|24387.6|24367.6|24357.9|24337.9|0
1584337800000|2020-03-16 05:50:00|24365.1|24345.1|24339.8|24319.8|24367.6|24347.6|24337.8|24317.8|0
1584338100000|2020-03-16 05:55:00|24337.5|24317.5|24322.5|24302.5|24347.5|24327.5|24322.3|24302.3|0
1584338400000|2020-03-16 06:00:00|24320|24300|24302.5|24282.5|24338.1|24318.1|24287.5|24267.5|0
1584338700000|2020-03-16 06:05:00|24302.8|24282.8|24253.1|24233.1|24305|24285|24252.5|24232.5|0
1584339000000|2020-03-16 06:10:00|24252.5|24232.5|24287.5|24267.5|24302.5|24282.5|24252.5|24232.5|0
1584339300000|2020-03-16 06:15:00|24287.2|24267.2|24262.5|24242.5|24287.5|24267.5|24262.5|24242.5|0
1584339600000|2020-03-16 06:20:00|24262.2|24242.2|24267.5|24247.5|24292.8|24272.8|24257.8|24237.8|0
1584339900000|2020-03-16 06:25:00|24265|24245|24232.5|24212.5|24277.5|24257.5|24227.5|24207.5|0
1584340200000|2020-03-16 06:30:00|24230|24210|24192.5|24172.5|24230.3|24210.3|24182.5|24162.5|0
1584340500000|2020-03-16 06:35:00|24192.8|24172.8|24182.5|24162.5|24230.3|24210.3|24172.5|24152.5|0
1584340800000|2020-03-16 06:40:00|24181.9|24161.9|24177.5|24157.5|24181.9|24161.9|24137.5|24117.5|0
1584341100000|2020-03-16 06:45:00|24172.5|24152.5|24147.5|24127.5|24187.5|24167.5|24147.2|24127.2|0
1584341400000|2020-03-16 06:50:00|24150.3|24130.3|24097.5|24077.5|24162.5|24142.5|24077.5|24057.5|0
1584341700000|2020-03-16 06:55:00|24095.3|24075.3|24064.7|24044.7|24102.5|24082.5|24051.9|24031.9|0
1584342000000|2020-03-16 07:00:00|24062.5|24042.5|24097.5|24077.5|24102.5|24082.5|24052.5|24032.5|0
1584342300000|2020-03-16 07:05:00|24097.8|24077.8|24086.9|24066.9|24104.7|24084.7|24077.8|24057.8|0
1584342600000|2020-03-16 07:10:00|24082.5|24062.5|24065|24045|24092.5|24072.5|24057.5|24037.5|0
1584342900000|2020-03-16 07:15:00|24067.5|24047.5|24107.5|24087.5|24112.5|24092.5|24053.1|24033.1|0
1584343200000|2020-03-16 07:20:00|24115|24095|24152.5|24132.5|24159.7|24139.7|24107.5|24087.5|0
1584343500000|2020-03-16 07:25:00|24153.1|24133.1|24150|24130|24192.5|24172.5|24147.5|24127.5|0
1584343800000|2020-03-16 07:30:00|24149.7|24129.7|24172.5|24152.5|24182.2|24162.2|24147.5|24127.5|0
1584344100000|2020-03-16 07:35:00|24169.7|24149.7|24192.5|24172.5|24197.8|24177.8|24167.5|24147.5|0
1584344400000|2020-03-16 07:40:00|24192.2|24172.2|24162.5|24142.5|24195|24175|24155|24135|0
1584344700000|2020-03-16 07:45:00|24160|24140|24155|24135|24160|24140|24132.5|24112.5|0
1584345000000|2020-03-16 07:50:00|24155.3|24135.3|24137.5|24117.5|24162.5|24142.5|24135|24115|0
1584345300000|2020-03-16 07:55:00|24142.5|24122.5|24217.5|24197.5|24222.5|24202.5|24142.5|24122.5|0
1584345600000|2020-03-16 08:00:00|24217.2|24197.2|24172.5|24152.5|24217.2|24197.2|24162.5|24142.5|0
1584345900000|2020-03-16 08:05:00|24177.5|24157.5|24245|24225|24262.5|24242.5|24172.5|24152.5|0
1584346200000|2020-03-16 08:10:00|24245.3|24225.3|24237.5|24217.5|24287.5|24267.5|24225|24205|0
1584346500000|2020-03-16 08:15:00|24237.2|24217.2|24217.5|24197.5|24250|24230|24217.5|24197.5|0
1584346800000|2020-03-16 08:20:00|24218|24198|24242.5|24222.5|24242.5|24222.5|24210|24190|0
1584347100000|2020-03-16 08:25:00|24239.7|24219.7|24201.9|24181.9|24257.5|24237.5|24201.9|24181.9|0
1584347400000|2020-03-16 08:30:00|24197.4|24177.4|24182.4|24162.4|24222.4|24202.4|24182.4|24162.4|0
1584347700000|2020-03-16 08:35:00|24182.7|24162.7|24172.4|24152.4|24192.4|24172.4|24167.4|24147.4|0
1584348000000|2020-03-16 08:40:00|24172.2|24152.2|24177.4|24157.4|24177.4|24157.4|24162.4|24142.4|0
1584348300000|2020-03-16 08:45:00|24174.9|24154.9|24172.4|24152.4|24177.4|24157.4|24159.9|24139.9|0
1584348600000|2020-03-16 08:50:00|24171.9|24151.9|24132.4|24112.4|24171.9|24151.9|24122.4|24102.4|0
1584348900000|2020-03-16 08:55:00|24128|24108|24124.6|24104.6|24137.4|24117.4|24122.1|24102.1|0
1584349200000|2020-03-16 09:00:00|24122.4|24102.4|24079.6|24059.6|24122.4|24102.4|24077.4|24057.4|2
1584349500000|2020-03-16 09:05:00|24077.4|24057.4|24092.4|24072.4|24092.4|24072.4|24067.4|24047.4|0
1584349800000|2020-03-16 09:10:00|24087.4|24067.4|24112.4|24092.4|24117.4|24097.4|24082.4|24062.4|0
1584350100000|2020-03-16 09:15:00|24112.1|24092.1|24027.4|24007.4|24117.4|24097.4|24014.9|23994.9|0
1584350400000|2020-03-16 09:20:00|24022.4|24002.4|24097.4|24077.4|24102.4|24082.4|24022.4|24002.4|0
1584350700000|2020-03-16 09:25:00|24102.4|24082.4|24033.5|24013.5|24102.4|24082.4|24026|24006|3
1584351000000|2020-03-16 09:30:00|24033.2|24013.2|24026|24006|24041|24021|24011|23991|0
1584351300000|2020-03-16 09:35:00|24016|23996|23978.4|23958.4|24016|23996|23970.9|23950.9|0
1584351600000|2020-03-16 09:40:00|23975.9|23955.9|23945.9|23925.9|23985.9|23965.9|23940.9|23920.9|0
1584351900000|2020-03-16 09:45:00|23946.5|23926.5|23930.9|23910.9|23960.9|23940.9|23920.9|23900.9|0
1584352200000|2020-03-16 09:50:00|23925.9|23905.9|23920.9|23900.9|23960.9|23940.9|23903.4|23883.4|0
1584352500000|2020-03-16 09:55:00|23921.2|23901.2|23933.4|23913.4|23936.2|23916.2|23920.9|23900.9|0
1584352800000|2020-03-16 10:00:00|23933.7|23913.7|23910.9|23890.9|23940.9|23920.9|23900.9|23880.9|0
1584353100000|2020-03-16 10:05:00|23915.9|23895.9|23880.9|23860.9|23925.9|23905.9|23870.9|23850.9|0
1584353400000|2020-03-16 10:10:00|23880.6|23860.6|23886.5|23866.5|23891.5|23871.5|23870.9|23850.9|0
1584353700000|2020-03-16 10:15:00|23890.9|23870.9|23855.9|23835.9|23895.9|23875.9|23855.6|23835.6|0
1584354000000|2020-03-16 10:20:00|23853.4|23833.4|23800.9|23780.9|23855.9|23835.9|23795.9|23775.9|0
1584354300000|2020-03-16 10:25:00|23795.9|23775.9|23733.4|23713.4|23810.9|23790.9|23725.6|23705.6|0
1584354600000|2020-03-16 10:30:00|23733.7|23713.7|23768.7|23748.7|23783.4|23763.4|23693.4|23673.4|0
1584354900000|2020-03-16 10:35:00|23768.4|23748.4|23735.9|23715.9|23768.4|23748.4|23683.1|23663.1|0
1584355200000|2020-03-16 10:40:00|23740.9|23720.9|23733.7|23713.7|23760.9|23740.9|23725.9|23705.9|0
1584355500000|2020-03-16 10:45:00|23735.9|23715.9|23768.4|23748.4|23795.9|23775.9|23733.4|23713.4|0
1584355800000|2020-03-16 10:50:00|23770.9|23750.9|23793.4|23773.4|23793.4|23773.4|23763.4|23743.4|2
1584356100000|2020-03-16 10:55:00|23793.7|23773.7|23795.9|23775.9|23803.1|23783.1|23750.9|23730.9|0
1584356400000|2020-03-16 11:00:00|23798.4|23778.4|23770.6|23750.6|23808.4|23788.4|23755.9|23735.9|0
1584356700000|2020-03-16 11:05:00|23768.4|23748.4|23775.9|23755.9|23780.9|23760.9|23730.9|23710.9|0
1584357000000|2020-03-16 11:10:00|23776.2|23756.2|23768.4|23748.4|23776.2|23756.2|23755.9|23735.9|0
1584357300000|2020-03-16 11:15:00|23768.7|23748.7|23730.9|23710.9|23776.2|23756.2|23720.9|23700.9|0
1584357600000|2020-03-16 11:20:00|23731.2|23711.2|23715.9|23695.9|23750.9|23730.9|23705.9|23685.9|1
1584357900000|2020-03-16 11:25:00|23718.4|23698.4|23705.9|23685.9|23730.9|23710.9|23700.9|23680.9|0
1584358200000|2020-03-16 11:30:00|23708.4|23688.4|23716.2|23696.2|23760.9|23740.9|23630.9|23610.9|0
1584358500000|2020-03-16 11:35:00|23718.4|23698.4|23615.9|23595.9|23735.9|23715.9|23580.9|23560.9|0
1584358800000|2020-03-16 11:40:00|23618.7|23598.7|23573.1|23553.1|23640.6|23620.6|23480.9|23460.9|0
1584359100000|2020-03-16 11:45:00|23575.9|23555.9|23660.6|23640.6|23680.6|23660.6|23520.6|23500.6|0
1584359400000|2020-03-16 11:50:00|23658.1|23638.1|23623.1|23603.1|23673.1|23653.1|23585.6|23565.6|0
1584359700000|2020-03-16 11:55:00|23620.6|23600.6|23647.1|23627.1|23668.3|23648.3|23588.9|23568.9|66
1584360000000|2020-03-16 12:00:00|23638.3|23618.3|23841.1|23821.1|23865.8|23845.8|23620.8|23600.8|0
1584360300000|2020-03-16 12:05:00|23843.3|23823.3|23795.8|23775.8|23895.8|23875.8|23755.8|23735.8|1
1584360600000|2020-03-16 12:10:00|23795.5|23775.5|23738.8|23718.8|23873.3|23853.3|23733.6|23713.6|0
1584360900000|2020-03-16 12:15:00|23741.1|23721.1|23783.6|23763.6|23836.1|23816.1|23713.6|23693.6|0
1584361200000|2020-03-16 12:20:00|23783.8|23763.8|23686.3|23666.3|23798.8|23778.8|23639.1|23619.1|1
1584361500000|2020-03-16 12:25:00|23686.1|23666.1|23698.8|23678.8|23733.6|23713.6|23639.7|23619.7|0
1584361800000|2020-03-16 12:30:00|23698.6|23678.6|23598.8|23578.8|23751.3|23731.3|23579.1|23559.1|3
1584362100000|2020-03-16 12:35:00|23596.6|23576.6|23521.9|23501.9|23609.1|23589.1|23521.6|23501.6|0
1584362400000|2020-03-16 12:40:00|23524.1|23504.1|23589.1|23569.1|23636.6|23616.6|23499.1|23479.1|0
1584362700000|2020-03-16 12:45:00|23584.1|23564.1|23639.1|23619.1|23656.9|23636.9|23561.6|23541.6|0
1584363000000|2020-03-16 12:50:00|23634.4|23614.4|23556.3|23536.3|23639.1|23619.1|23531.6|23511.6|0
1584363300000|2020-03-16 12:55:00|23554.1|23534.1|23534.4|23514.4|23589.1|23569.1|23524.1|23504.1|0
1584363600000|2020-03-16 13:00:00|23539.4|23519.4|23596.9|23576.9|23659.4|23639.4|23529.4|23509.4|6
1584363900000|2020-03-16 13:05:00|23599.4|23579.4|23609.1|23589.1|23644.4|23624.4|23544.4|23524.4|0
1584364200000|2020-03-16 13:10:00|23606.9|23586.9|23594.4|23574.4|23614.4|23594.4|23554.4|23534.4|0
1584364500000|2020-03-16 13:15:00|23594.1|23574.1|23516.6|23496.6|23594.1|23574.1|23514.7|23494.7|0
1584364800000|2020-03-16 13:20:00|23514.4|23494.4|23534.4|23514.4|23544.4|23524.4|23489.4|23469.4|0
1584365100000|2020-03-16 13:25:00|23529.4|23509.4|23594.7|23574.7|23604.4|23584.4|23524.4|23504.4|0
1584365400000|2020-03-16 13:30:00|23599.4|23579.4|23594.4|23574.4|23599.4|23579.4|23513.8|23493.8|0
1584365700000|2020-03-16 13:35:00|23589.4|23569.4|23534.4|23514.4|23594.4|23574.4|23524.4|23504.4|0
1584366000000|2020-03-16 13:40:00|23531.9|23511.9|23443.8|23423.8|23534.4|23514.4|23376.9|23356.9|0
1584366300000|2020-03-16 13:45:00|23419.4|23399.4|23571.9|23551.9|23581.9|23561.9|23404.4|23384.4|0
1584366600000|2020-03-16 13:50:00|23564.4|23544.4|23646.9|23626.9|23649.4|23629.4|23544.4|23524.4|0
1584366900000|2020-03-16 13:55:00|23649.4|23629.4|23569.4|23549.4|23653.8|23633.8|23569.4|23549.4|0
1584367200000|2020-03-16 14:00:00|23569.1|23549.1|23469.7|23449.7|23589.4|23569.4|23464.4|23444.4|0
1584367500000|2020-03-16 14:05:00|23471.9|23451.9|23649.1|23629.1|23649.4|23629.4|23469.4|23449.4|0
1584367800000|2020-03-16 14:10:00|23646.9|23626.9|23596.9|23576.9|23684.4|23664.4|23589.4|23569.4|0
1584368100000|2020-03-16 14:15:00|23594.4|23574.4|23609.4|23589.4|23619.4|23599.4|23564.4|23544.4|0
1584368400000|2020-03-16 14:20:00|23609.6|23589.6|23644.4|23624.4|23669.4|23649.4|23568.8|23548.8|0
1584368700000|2020-03-16 14:25:00|23646.9|23626.9|23674.1|23654.1|23724.4|23704.4|23621.6|23601.6|0
1584369000000|2020-03-16 14:30:00|23671.9|23651.9|23816.9|23796.9|23836.9|23816.9|23671.9|23651.9|0
1584369300000|2020-03-16 14:35:00|23817.1|23797.1|23886.6|23866.6|23889.1|23869.1|23804.4|23784.4|0
1584369600000|2020-03-16 14:40:00|23884.4|23864.4|23874.4|23854.4|23889.4|23869.4|23834.4|23814.4|0
1584369900000|2020-03-16 14:45:00|23869.4|23849.4|23871.6|23851.6|23899.4|23879.4|23849.4|23829.4|0
1584370200000|2020-03-16 14:50:00|23869.4|23849.4|23839.3|23819.3|23877.1|23857.1|23799.6|23779.6|1
1584370500000|2020-03-16 14:55:00|23839.9|23819.9|23816.8|23796.8|23876.8|23856.8|23794.3|23774.3|0
1584370800000|2020-03-16 15:00:00|23816.6|23796.6|23759.3|23739.3|23819.3|23799.3|23751.8|23731.8|0
1584371100000|2020-03-16 15:05:00|23759.1|23739.1|23839.3|23819.3|23849.3|23829.3|23729.3|23709.3|0
1584371400000|2020-03-16 15:10:00|23842.1|23822.1|23851.8|23831.8|23949.3|23929.3|23842.1|23822.1|0
1584371700000|2020-03-16 15:15:00|23852.1|23832.1|24001.6|23981.6|24031.8|24011.8|23849.3|23829.3|0
1584372000000|2020-03-16 15:20:00|23999.3|23979.3|24084.3|24064.3|24109.3|24089.3|23954.3|23934.3|2
1584372300000|2020-03-16 15:25:00|24084.9|24064.9|24069.3|24049.3|24106.8|24086.8|24034.3|24014.3|8
1584372600000|2020-03-16 15:30:00|24074.3|24054.3|23954.3|23934.3|24098.8|24078.8|23936.8|23916.8|0
1584372900000|2020-03-16 15:35:00|23955.2|23935.2|24034.3|24014.3|24079.6|24059.6|23954.3|23934.3|0
1584373200000|2020-03-16 15:40:00|24034.9|24014.9|23979.3|23959.3|24064.3|24044.3|23946.8|23926.8|3
1584373500000|2020-03-16 15:45:00|23977.1|23957.1|23929.6|23909.6|23989.3|23969.3|23921.5|23901.5|3
1584373800000|2020-03-16 15:50:00|23931.8|23911.8|23874.3|23854.3|23971.8|23951.8|23866.8|23846.8|0
1584374100000|2020-03-16 15:55:00|23873.5|23853.5|23889.3|23869.3|23914.3|23894.3|23788.8|23768.8|0
1584374400000|2020-03-16 16:00:00|23889.6|23869.6|23901.8|23881.8|23914.3|23894.3|23814.3|23794.3|0
1584374700000|2020-03-16 16:05:00|23899.3|23879.3|23894.3|23874.3|23916.8|23896.8|23874.3|23854.3|0
1584375000000|2020-03-16 16:10:00|23889.3|23869.3|23920.2|23900.2|23969|23949|23879.3|23859.3|35
1584375300000|2020-03-16 16:15:00|23919.9|23899.9|23915.2|23895.2|23935.2|23915.2|23900.2|23880.2|0
1584375600000|2020-03-16 16:20:00|23915.4|23895.4|23886.2|23866.2|23930.2|23910.2|23883.7|23863.7|5
1584375900000|2020-03-16 16:25:00|23883.7|23863.7|23891|23871|23963.7|23943.7|23883.5|23863.5|0
1584376200000|2020-03-16 16:30:00|23888.7|23868.7|23928.7|23908.7|23963.7|23943.7|23888.7|23868.7|0
1584376500000|2020-03-16 16:35:00|23929|23909|23948.2|23928.2|23988.7|23968.7|23927.9|23907.9|5
1584376800000|2020-03-16 16:40:00|23950.4|23930.4|24002.9|23982.9|24012.9|23992.9|23950.4|23930.4|3
1584377100000|2020-03-16 16:45:00|24000.4|23980.4|23922.3|23902.3|24012.9|23992.9|23917.3|23897.3|15
1584377400000|2020-03-16 16:50:00|23924.8|23904.8|23927|23907|23942.3|23922.3|23882.3|23862.3|2
1584377700000|2020-03-16 16:55:00|23926.5|23906.5|23922|23902|23987|23967|23911.5|23891.5|36
1584378000000|2020-03-16 17:00:00|23922.3|23902.3|23921.7|23901.7|23951.7|23931.7|23901.7|23881.7|4
1584378300000|2020-03-16 17:05:00|23926.7|23906.7|23872|23852|23926.7|23906.7|23867|23847|1
1584378600000|2020-03-16 17:10:00|23872.6|23852.6|23902|23882|23947|23927|23867|23847|0
1584378900000|2020-03-16 17:15:00|23899.5|23879.5|23862|23842|23901.7|23881.7|23857|23837|0
1584379200000|2020-03-16 17:20:00|23867|23847|23914.2|23894.2|23922|23902|23862|23842|0
1584379500000|2020-03-16 17:25:00|23912|23892|23872|23852|23912|23892|23867|23847|0
1584379800000|2020-03-16 17:30:00|23871.7|23851.7|23837|23817|23877|23857|23822|23802|0
1584380100000|2020-03-16 17:35:00|23837.3|23817.3|23824.5|23804.5|23842|23822|23811.5|23791.5|0
1584380400000|2020-03-16 17:40:00|23824.2|23804.2|23807|23787|23824.2|23804.2|23792|23772|0
1584380700000|2020-03-16 17:45:00|23804.5|23784.5|23839.5|23819.5|23847|23827|23797|23777|0
1584381000000|2020-03-16 17:50:00|23839.8|23819.8|23801.7|23781.7|23842|23822|23799.2|23779.2|1
1584381300000|2020-03-16 17:55:00|23802|23782|23826.7|23806.7|23841.4|23821.4|23801.7|23781.7|0
1584381600000|2020-03-16 18:00:00|23821.7|23801.7|23776.4|23756.4|23826.7|23806.7|23763.9|23743.9|0
1584381900000|2020-03-16 18:05:00|23774.2|23754.2|23751.7|23731.7|23806.7|23786.7|23749.2|23729.2|0
1584382200000|2020-03-16 18:10:00|23754.2|23734.2|23776.7|23756.7|23776.7|23756.7|23742|23722|0
1584382500000|2020-03-16 18:15:00|23776.4|23756.4|23746.7|23726.7|23786.7|23766.7|23741.7|23721.7|0
1584382800000|2020-03-16 18:20:00|23751.7|23731.7|23739.2|23719.2|23761.7|23741.7|23729.2|23709.2|0
1584383100000|2020-03-16 18:25:00|23739.5|23719.5|23771.7|23751.7|23781.7|23761.7|23734.2|23714.2|0
1584383400000|2020-03-16 18:30:00|23769.2|23749.2|23904.2|23884.2|23921.7|23901.7|23749.2|23729.2|0
1584383700000|2020-03-16 18:35:00|23904.5|23884.5|23846.7|23826.7|23926.7|23906.7|23826.7|23806.7|0
1584384000000|2020-03-16 18:40:00|23844.2|23824.2|23836.7|23816.7|23849.2|23829.2|23813.9|23793.9|0
1584384300000|2020-03-16 18:45:00|23839.2|23819.2|23836.7|23816.7|23859.2|23839.2|23816.7|23796.7|0
1584384600000|2020-03-16 18:50:00|23839.2|23819.2|23849.2|23829.2|23894.5|23874.5|23831.7|23811.7|0
1584384900000|2020-03-16 18:55:00|23844.2|23824.2|23874.2|23854.2|23903.7|23883.7|23839.2|23819.2|0
1584385200000|2020-03-16 19:00:00|23876.7|23856.7|23876.7|23856.7|23896.7|23876.7|23861.7|23841.7|0
1584385500000|2020-03-16 19:05:00|23874.2|23854.2|23884.2|23864.2|23899.2|23879.2|23871.7|23851.7|0
1584385800000|2020-03-16 19:10:00|23883.9|23863.9|23896.7|23876.7|23917|23897|23883.9|23863.9|0
1584386100000|2020-03-16 19:15:00|23899.2|23879.2|23921.7|23901.7|23936.7|23916.7|23896.7|23876.7|0
1584386400000|2020-03-16 19:20:00|23921.4|23901.4|23914.2|23894.2|23936.1|23916.1|23899.2|23879.2|0
1584386700000|2020-03-16 19:25:00|23916.7|23896.7|23899.2|23879.2|23924.2|23904.2|23896.1|23876.1|0
1584387000000|2020-03-16 19:30:00|23901.7|23881.7|23822|23802|23904.2|23884.2|23819.2|23799.2|0
1584387300000|2020-03-16 19:35:00|23822.3|23802.3|23819.2|23799.2|23822.5|23802.5|23781.7|23761.7|0
1584387600000|2020-03-16 19:40:00|23816.7|23796.7|23854.2|23834.2|23854.2|23834.2|23802|23782|0
1584387900000|2020-03-16 19:45:00|23854.5|23834.5|23873.4|23853.4|23879.2|23859.2|23839.2|23819.2|0
1584388200000|2020-03-16 19:50:00|23866.7|23846.7|23849.2|23829.2|23874.5|23854.5|23836.7|23816.7|0
1584388500000|2020-03-16 19:55:00|23846.7|23826.7|23884.2|23864.2|23904.2|23884.2|23826.7|23806.7|0
1584388800000|2020-03-16 20:00:00|23883.9|23863.9|23884.2|23864.2|23956.7|23936.7|23871.7|23851.7|0
1584389100000|2020-03-16 20:05:00|23883.6|23863.6|23809.2|23789.2|23884.2|23864.2|23806.7|23786.7|0
1584389400000|2020-03-16 20:10:00|23814.2|23794.2|23826.7|23806.7|23859.2|23839.2|23814.2|23794.2|0
1584389700000|2020-03-16 20:15:00|23826.4|23806.4|23834.2|23814.2|23839.2|23819.2|23824.2|23804.2|0
1584390000000|2020-03-16 20:20:00|23833.9|23813.9|23823.9|23803.9|23833.9|23813.9|23823.6|23803.6|0
1584390300000|2020-03-16 20:25:00|23824.2|23804.2|23833.9|23813.9|23838.9|23818.9|23824.2|23804.2|0
1584390600000|2020-03-16 20:30:00|23834.2|23814.2|23828.9|23808.9|23838.9|23818.9|23828.9|23808.9|0
1584390900000|2020-03-16 20:35:00|23826.4|23806.4|23841.4|23821.4|23841.4|23821.4|23816.4|23796.4|0
1584391200000|2020-03-16 20:40:00|23841.7|23821.7|23838.9|23818.9|23851.4|23831.4|23838.9|23818.9|0
1584391500000|2020-03-16 20:45:00|23839.2|23819.2|23856.4|23836.4|23874.2|23854.2|23839.2|23819.2|0
1584391800000|2020-03-16 20:50:00|23856.7|23836.7|23878.9|23858.9|23883.9|23863.9|23853.9|23833.9|0
1584392100000|2020-03-16 20:55:00|23878.6|23858.6|23853.6|23833.6|23883.9|23863.9|23849.2|23829.2|0
1584396000000|2020-03-16 22:00:00|23872.2|23852.2|23873.6|23853.6|23908.3|23888.3|23870.8|23850.8|0
1584396300000|2020-03-16 22:05:00|23876.1|23856.1|23851.1|23831.1|23883.6|23863.6|23851.1|23831.1|0
1584396600000|2020-03-16 22:10:00|23851.4|23831.4|23826.1|23806.1|23861.1|23841.1|23826.1|23806.1|0
1584396900000|2020-03-16 22:15:00|23823.6|23803.6|23853.6|23833.6|23858.6|23838.6|23823.6|23803.6|0
1584397200000|2020-03-16 22:20:00|23851.1|23831.1|23853.6|23833.6|23853.6|23833.6|23848.6|23828.6|0
1584397500000|2020-03-16 22:25:00|23853.9|23833.9|23859.2|23839.2|23859.2|23839.2|23849.2|23829.2|0
1584397800000|2020-03-16 22:30:00|23864.2|23844.2|23899.2|23879.2|23899.2|23879.2|23864.2|23844.2|0
1584398100000|2020-03-16 22:35:00|23899.4|23879.4|23914.1|23894.1|23946.6|23926.6|23899.4|23879.4|0
1584398400000|2020-03-16 22:40:00|23914.4|23894.4|23891.6|23871.6|23924.1|23904.1|23886.6|23866.6|0
1584398700000|2020-03-16 22:45:00|23894.1|23874.1|23896.6|23876.6|23901.9|23881.9|23874.1|23854.1|0
1584399000000|2020-03-16 22:50:00|23896.9|23876.9|23894.1|23874.1|23926.6|23906.6|23894.1|23874.1|0
1584399300000|2020-03-16 22:55:00|23898.9|23878.9|23904.1|23884.1|23911.6|23891.6|23889.7|23869.7|0
1584399600000|2020-03-16 23:00:00|23904.4|23884.4|23934.1|23914.1|23934.1|23914.1|23904.4|23884.4|0
1584399900000|2020-03-16 23:05:00|23936.4|23916.4|23974.1|23954.1|23974.1|23954.1|23936.4|23916.4|0
1584400200000|2020-03-16 23:10:00|23973.9|23953.9|23968.9|23948.9|23973.9|23953.9|23941.6|23921.6|0
1584400500000|2020-03-16 23:15:00|23969.1|23949.1|23964.1|23944.1|23969.1|23949.1|23948.9|23928.9|0
1584400800000|2020-03-16 23:20:00|23968.6|23948.6|23976.4|23956.4|23983.9|23963.9|23961.4|23941.4|0
1584401100000|2020-03-16 23:25:00|23978.9|23958.9|23973.9|23953.9|23981.4|23961.4|23966.4|23946.4|0
1584401400000|2020-03-16 23:30:00|23976.4|23956.4|23933.9|23913.9|23978.9|23958.9|23933.9|23913.9|0
1584401700000|2020-03-16 23:35:00|23934.1|23914.1|23938.9|23918.9|23943.9|23923.9|23918.9|23898.9|0
1584402000000|2020-03-16 23:40:00|23939.1|23919.1|23993.9|23973.9|23993.9|23973.9|23939.1|23919.1|0
1584402300000|2020-03-16 23:45:00|23994.1|23974.1|23973.9|23953.9|23998.9|23978.9|23971.6|23951.6|0
1584402600000|2020-03-16 23:50:00|23971.4|23951.4|23978.9|23958.9|23991.6|23971.6|23971.4|23951.4|0
1584402900000|2020-03-16 23:55:00|23988.3|23968.3|23963.9|23943.9|23988.3|23968.3|23963.9|23943.9|0
1584403200000|2020-03-17 00:00:00|23961.4|23941.4|23966.3|23946.3|23986.4|23966.4|23961.4|23941.4|0
1584403500000|2020-03-17 00:05:00|23963.8|23943.8|23913.8|23893.8|23966.3|23946.3|23893.8|23873.8|0
1584403800000|2020-03-17 00:10:00|23921.3|23901.3|23981.3|23961.3|23993.8|23973.8|23916.3|23896.3|0
1584404100000|2020-03-17 00:15:00|23978.8|23958.8|23993.8|23973.8|23996.3|23976.3|23958.8|23938.8|0
1584404400000|2020-03-17 00:20:00|23996.3|23976.3|24048.8|24028.8|24063.8|24043.8|23993.8|23973.8|0
1584404700000|2020-03-17 00:25:00|24046.3|24026.3|24013.8|23993.8|24056.3|24036.3|23996.3|23976.3|0
1584405000000|2020-03-17 00:30:00|24016.3|23996.3|24059.4|24039.4|24078.8|24058.8|24006.3|23986.3|0
1584405300000|2020-03-17 00:35:00|24063.8|24043.8|24011.3|23991.3|24063.8|24043.8|24008.8|23988.8|0
1584405600000|2020-03-17 00:40:00|24011.6|23991.6|24046.3|24026.3|24053.8|24033.8|24003.8|23983.8|0
1584405900000|2020-03-17 00:45:00|24046.6|24026.6|24131.3|24111.3|24148.8|24128.8|24046.6|24026.6|0
1584406200000|2020-03-17 00:50:00|24131.1|24111.1|24171.3|24151.3|24176.3|24156.3|24103.8|24083.8|0
1584406500000|2020-03-17 00:55:00|24173.8|24153.8|24188.8|24168.8|24271.3|24251.3|24166.3|24146.3|0
1584406800000|2020-03-17 01:00:00|24183.8|24163.8|24123.6|24103.6|24243.8|24223.8|24091.3|24071.3|0
1584407100000|2020-03-17 01:05:00|24121.3|24101.3|24121.3|24101.3|24181.9|24161.9|24116.3|24096.3|0
1584407400000|2020-03-17 01:10:00|24123.6|24103.6|23863.8|23843.8|24141.3|24121.3|23851.3|23831.3|0
1584407700000|2020-03-17 01:15:00|23868.8|23848.8|24033.8|24013.8|24046.9|24026.9|23866.3|23846.3|0
1584408000000|2020-03-17 01:20:00|24034.1|24014.1|24048.8|24028.8|24061.3|24041.3|24006.3|23986.3|0
1584408300000|2020-03-17 01:25:00|24051.3|24031.3|24108.8|24088.8|24153.8|24133.8|24051.3|24031.3|0
1584408600000|2020-03-17 01:30:00|24108.6|24088.6|24138.8|24118.8|24156.3|24136.3|24101.6|24081.6|0
1584408900000|2020-03-17 01:35:00|24138.6|24118.6|24043.8|24023.8|24138.6|24118.6|24028.8|24008.8|0
1584409200000|2020-03-17 01:40:00|24043.3|24023.3|24053.8|24033.8|24078.8|24058.8|24036.3|24016.3|0
1584409500000|2020-03-17 01:45:00|24051.3|24031.3|23986|23966|24068.8|24048.8|23983.5|23963.5|0
1584409800000|2020-03-17 01:50:00|23983.8|23963.8|23948.8|23928.8|23986.3|23966.3|23928.8|23908.8|0
1584410100000|2020-03-17 01:55:00|23949.1|23929.1|23941.3|23921.3|23998.8|23978.8|23941.3|23921.3|0
1584410400000|2020-03-17 02:00:00|23943.8|23923.8|23956.3|23936.3|23998.8|23978.8|23938.8|23918.8|0
1584410700000|2020-03-17 02:05:00|23956|23936|23891.3|23871.3|23956|23936|23886.3|23866.3|0
1584411000000|2020-03-17 02:10:00|23888.8|23868.8|23843.8|23823.8|23891.3|23871.3|23788.8|23768.8|0
1584411300000|2020-03-17 02:15:00|23846|23826|23788.8|23768.8|23863.8|23843.8|23773.5|23753.5|0
1584411600000|2020-03-17 02:20:00|23791.3|23771.3|23871.3|23851.3|23908.8|23888.8|23791.3|23771.3|0
1584411900000|2020-03-17 02:25:00|23871.6|23851.6|23874.1|23854.1|23888.8|23868.8|23813.8|23793.8|0
1584412200000|2020-03-17 02:30:00|23876.3|23856.3|23916.3|23896.3|23941.6|23921.6|23876.3|23856.3|0
1584412500000|2020-03-17 02:35:00|23916|23896|23998.8|23978.8|24006.3|23986.3|23893.8|23873.8|0
1584412800000|2020-03-17 02:40:00|23998.5|23978.5|24008.8|23988.8|24028.8|24008.8|23978.8|23958.8|0
1584413100000|2020-03-17 02:45:00|24009.1|23989.1|24008.8|23988.8|24031.3|24011.3|23993.8|23973.8|0
1584413400000|2020-03-17 02:50:00|24009.1|23989.1|23983.8|23963.8|24011.6|23991.6|23946.3|23926.3|0
1584413700000|2020-03-17 02:55:00|23984.1|23964.1|23938.8|23918.8|24006.3|23986.3|23936.3|23916.3|0
1584414000000|2020-03-17 03:00:00|23938.5|23918.5|23988.5|23968.5|23988.5|23968.5|23931|23911|2
1584414300000|2020-03-17 03:05:00|23993.5|23973.5|23971|23951|24008.5|23988.5|23966|23946|0
1584414600000|2020-03-17 03:10:00|23973.3|23953.3|23923.8|23903.8|23976|23956|23923.5|23903.5|0
1584414900000|2020-03-17 03:15:00|23926|23906|23955.8|23935.8|23955.8|23935.8|23913.5|23893.5|0
1584415200000|2020-03-17 03:20:00|23953.5|23933.5|23946|23926|23973.5|23953.5|23933.5|23913.5|0
1584415500000|2020-03-17 03:25:00|23948.5|23928.5|23998.5|23978.5|24005.8|23985.8|23948.5|23928.5|0
1584415800000|2020-03-17 03:30:00|23998.8|23978.8|24020.8|24000.8|24043.5|24023.5|23988.5|23968.5|0
1584416100000|2020-03-17 03:35:00|24018.5|23998.5|23988.5|23968.5|24038.8|24018.8|23986|23966|0
1584416400000|2020-03-17 03:40:00|23991|23971|24020.8|24000.8|24025.8|24005.8|23986|23966|0
1584416700000|2020-03-17 03:45:00|24023.3|24003.3|23990.7|23970.7|24038.2|24018.2|23988.2|23968.2|0
1584417000000|2020-03-17 03:50:00|23991|23971|23965.7|23945.7|23995.7|23975.7|23951|23931|0
1584417300000|2020-03-17 03:55:00|23963.2|23943.2|23968|23948|23968|23948|23930.5|23910.5|0
1584417600000|2020-03-17 04:00:00|23968.2|23948.2|23985.5|23965.5|23995.5|23975.5|23960.2|23940.2|0
1584417900000|2020-03-17 04:05:00|23988|23968|23983|23963|24000.5|23980.5|23980.5|23960.5|0
1584418200000|2020-03-17 04:10:00|23980.5|23960.5|23990.2|23970.2|23990.5|23970.5|23975.2|23955.2|0
1584418500000|2020-03-17 04:15:00|23988|23968|23973|23953|23990.5|23970.5|23962.7|23942.7|0
1584418800000|2020-03-17 04:20:00|23975.5|23955.5|23965.5|23945.5|23983|23963|23960.5|23940.5|0
1584419100000|2020-03-17 04:25:00|23963|23943|23948|23928|23963|23943|23948|23928|0
1584419400000|2020-03-17 04:30:00|23948.2|23928.2|23958|23938|23978|23958|23948.2|23928.2|0
1584419700000|2020-03-17 04:35:00|23957.7|23937.7|23988|23968|23993|23973|23955.5|23935.5|0
1584420000000|2020-03-17 04:40:00|23995.2|23975.2|24008|23988|24010.5|23990.5|23995.2|23975.2|0
1584420300000|2020-03-17 04:45:00|24005.5|23985.5|24008.2|23988.2|24010.5|23990.5|23995.5|23975.5|0
1584420600000|2020-03-17 04:50:00|24010.5|23990.5|24015.5|23995.5|24015.5|23995.5|24005.5|23985.5|0
1584420900000|2020-03-17 04:55:00|24016|23996|24028|24008|24038|24018|24016|23996|0
1584421200000|2020-03-17 05:00:00|24025.5|24005.5|24000.5|23980.5|24035.5|24015.5|24000.5|23980.5|0
1584421500000|2020-03-17 05:05:00|23998|23978|24000.5|23980.5|24015.5|23995.5|23988|23968|0
1584421800000|2020-03-17 05:10:00|23998|23978|23970.5|23950.5|23998|23978|23965.5|23945.5|0
1584422100000|2020-03-17 05:15:00|23970.7|23950.7|23978|23958|23988|23968|23968|23948|0
1584422400000|2020-03-17 05:20:00|23975.5|23955.5|23985.5|23965.5|23990.5|23970.5|23970.5|23950.5|0
1584422700000|2020-03-17 05:25:00|23983|23963|23945.5|23925.5|23985.5|23965.5|23931|23911|0
1584423000000|2020-03-17 05:30:00|23943|23923|23915.5|23895.5|23948|23928|23905.5|23885.5|0
1584423300000|2020-03-17 05:35:00|23915.2|23895.2|23948|23928|23958.2|23938.2|23895.5|23875.5|0
1584423600000|2020-03-17 05:40:00|23948.2|23928.2|23998|23978|24000.7|23980.7|23948.2|23928.2|0
1584423900000|2020-03-17 05:45:00|23995.5|23975.5|23963.2|23943.2|23998|23978|23960.5|23940.5|0
1584424200000|2020-03-17 05:50:00|23965.5|23945.5|23955.5|23935.5|23968|23948|23933|23913|0
1584424500000|2020-03-17 05:55:00|23952.7|23932.7|23960.7|23940.7|23973|23953|23945.5|23925.5|0
1584424800000|2020-03-17 06:00:00|23963|23943|23950.5|23930.5|23970.5|23950.5|23938|23918|0
1584425100000|2020-03-17 06:05:00|23948|23928|23940.4|23920.4|23950.5|23930.5|23907.9|23887.9|1
1584425400000|2020-03-17 06:10:00|23941|23921|23942.9|23922.9|23965.4|23945.4|23937.9|23917.9|0
1584425700000|2020-03-17 06:15:00|23940.4|23920.4|23950.4|23930.4|23952.9|23932.9|23925.4|23905.4|0
1584426000000|2020-03-17 06:20:00|23950.7|23930.7|23977.9|23957.9|23985.4|23965.4|23942.9|23922.9|0
1584426300000|2020-03-17 06:25:00|23975.4|23955.4|23970.4|23950.4|23980.2|23960.2|23960.4|23940.4|0
1584426600000|2020-03-17 06:30:00|23975.2|23955.2|23955.4|23935.4|24012.9|23992.9|23955.4|23935.4|0
1584426900000|2020-03-17 06:35:00|23955.2|23935.2|23995.4|23975.4|24000.4|23980.4|23953.2|23933.2|0
1584427200000|2020-03-17 06:40:00|23995.2|23975.2|23965.4|23945.4|23995.2|23975.2|23948.2|23928.2|0
1584427500000|2020-03-17 06:45:00|23967.9|23947.9|23980.4|23960.4|23980.4|23960.4|23940.4|23920.4|0
1584427800000|2020-03-17 06:50:00|23980.2|23960.2|23987.9|23967.9|23995.4|23975.4|23965.4|23945.4|0
1584428100000|2020-03-17 06:55:00|23988.2|23968.2|24017.9|23997.9|24055.4|24035.4|23988.2|23968.2|0
1584428400000|2020-03-17 07:00:00|24015.4|23995.4|24025.4|24005.4|24035.4|24015.4|23997.9|23977.9|0
1584428700000|2020-03-17 07:05:00|24025.7|24005.7|24007.9|23987.9|24030.4|24010.4|24005.4|23985.4|0
1584429000000|2020-03-17 07:10:00|24006|23986|24015.4|23995.4|24041|24021|23991|23971|0
1584429300000|2020-03-17 07:15:00|24015.2|23995.2|24005.4|23985.4|24015.2|23995.2|23995.4|23975.4|0
1584429600000|2020-03-17 07:20:00|24010.2|23990.2|24005.4|23985.4|24015.4|23995.4|24000.4|23980.4|0
1584429900000|2020-03-17 07:25:00|24004.9|23984.9|23985.4|23965.4|24005.4|23985.4|23950.4|23930.4|0
1584430200000|2020-03-17 07:30:00|23985.2|23965.2|24010.4|23990.4|24020.4|24000.4|23975.4|23955.4|0
1584430500000|2020-03-17 07:35:00|24009.9|23989.9|24040.4|24020.4|24055.4|24035.4|24002.9|23982.9|0
1584430800000|2020-03-17 07:40:00|24042.9|24022.9|23982.9|23962.9|24050.4|24030.4|23974.9|23954.9|0
1584431100000|2020-03-17 07:45:00|23983.2|23963.2|24026|24006|24030.4|24010.4|23983.2|23963.2|0
1584431400000|2020-03-17 07:50:00|24030.4|24010.4|24045.4|24025.4|24050.4|24030.4|24020.4|24000.4|0
1584431700000|2020-03-17 07:55:00|24045.7|24025.7|24082.7|24062.7|24085.4|24065.4|24045.4|24025.4|0
1584432000000|2020-03-17 08:00:00|24080.4|24060.4|24131|24111|24143.7|24123.7|24056|24036|1
1584432300000|2020-03-17 08:05:00|24126|24106|24106|24086|24141|24121|24096|24076|0
1584432600000|2020-03-17 08:10:00|24108.5|24088.5|24141|24121|24156|24136|24108.5|24088.5|0
1584432900000|2020-03-17 08:15:00|24141.2|24121.2|24110.4|24090.4|24181|24161|24106|24086|0
1584433200000|2020-03-17 08:20:00|24111|24091|24121|24101|24146|24126|24081|24061|1
1584433500000|2020-03-17 08:25:00|24116|24096|24065.9|24045.9|24121|24101|24056|24036|0
1584433800000|2020-03-17 08:30:00|24060.9|24040.9|24013.2|23993.2|24065.9|24045.9|23998.4|23978.4|0
1584434100000|2020-03-17 08:35:00|24010.9|23990.9|23948.2|23928.2|24035.9|24015.9|23938.4|23918.4|0
1584434400000|2020-03-17 08:40:00|23945.9|23925.9|23883.4|23863.4|23963.4|23943.4|23848.4|23828.4|0
1584434700000|2020-03-17 08:45:00|23885.9|23865.9|23890.9|23870.9|23930.9|23910.9|23880.9|23860.9|0
1584435000000|2020-03-17 08:50:00|23890.7|23870.7|23885.9|23865.9|23893.4|23873.4|23845.9|23825.9|0
1584435300000|2020-03-17 08:55:00|23885.4|23865.4|23820.9|23800.9|23890.9|23870.9|23813.4|23793.4|0
1584435600000|2020-03-17 09:00:00|23818.4|23798.4|23776.2|23756.2|23840.9|23820.9|23680.9|23660.9|10
1584435900000|2020-03-17 09:05:00|23778.4|23758.4|23735.9|23715.9|23800.9|23780.9|23730.9|23710.9|0
1584436200000|2020-03-17 09:10:00|23733.4|23713.4|23753.7|23733.7|23760.7|23740.7|23723.2|23703.2|0
1584436500000|2020-03-17 09:15:00|23753.4|23733.4|23705.9|23685.9|23760.9|23740.9|23675.9|23655.9|0
1584436800000|2020-03-17 09:20:00|23708.4|23688.4|23645.9|23625.9|23718.4|23698.4|23643.4|23623.4|0
1584437100000|2020-03-17 09:25:00|23640.9|23620.9|23650.9|23630.9|23670.9|23650.9|23600.9|23580.9|0
1584437400000|2020-03-17 09:30:00|23650.7|23630.7|23578.4|23558.4|23653.4|23633.4|23558.7|23538.7|0
1584437700000|2020-03-17 09:35:00|23580.9|23560.9|23625.9|23605.9|23648.4|23628.4|23578.4|23558.4|0
1584438000000|2020-03-17 09:40:00|23628.4|23608.4|23668.4|23648.4|23668.4|23648.4|23618.4|23598.4|0
1584438300000|2020-03-17 09:45:00|23670.9|23650.9|23630.9|23610.9|23670.9|23650.9|23623.4|23603.4|0
1584438600000|2020-03-17 09:50:00|23633.4|23613.4|23610.9|23590.9|23638.4|23618.4|23583.4|23563.4|0
1584438900000|2020-03-17 09:55:00|23608.4|23588.4|23605.9|23585.9|23615.9|23595.9|23563.4|23543.4|0
1584439200000|2020-03-17 10:00:00|23603.4|23583.4|23665.9|23645.9|23675.9|23655.9|23586.2|23566.2|0
1584439500000|2020-03-17 10:05:00|23663.4|23643.4|23645.9|23625.9|23670.9|23650.9|23641.2|23621.2|0
1584439800000|2020-03-17 10:10:00|23643.7|23623.7|23641.2|23621.2|23655.9|23635.9|23600.9|23580.9|0
1584440100000|2020-03-17 10:15:00|23643.7|23623.7|23641.2|23621.2|23661.2|23641.2|23636.2|23616.2|0
1584440400000|2020-03-17 10:20:00|23641.4|23621.4|23646.2|23626.2|23661.2|23641.2|23631.2|23611.2|0
1584440700000|2020-03-17 10:25:00|23641.2|23621.2|23655.9|23635.9|23658.7|23638.7|23621.2|23601.2|0
1584441000000|2020-03-17 10:30:00|23653.7|23633.7|23623.9|23603.9|23653.7|23633.7|23606.2|23586.2|0
1584441300000|2020-03-17 10:35:00|23626.4|23606.4|23603.9|23583.9|23651.4|23631.4|23596.4|23576.4|0
1584441600000|2020-03-17 10:40:00|23601.4|23581.4|23573.9|23553.9|23616.4|23596.4|23568.9|23548.9|0
1584441900000|2020-03-17 10:45:00|23576.4|23556.4|23581.4|23561.4|23596.4|23576.4|23566.4|23546.4|0
1584442200000|2020-03-17 10:50:00|23581.7|23561.7|23596.4|23576.4|23611.4|23591.4|23561.4|23541.4|0
1584442500000|2020-03-17 10:55:00|23598.9|23578.9|23636.2|23616.2|23646.4|23626.4|23598.9|23578.9|0
1584442800000|2020-03-17 11:00:00|23638.7|23618.7|23626.2|23606.2|23646.2|23626.2|23606.2|23586.2|0
1584443100000|2020-03-17 11:05:00|23626.4|23606.4|23618.7|23598.7|23633.7|23613.7|23606.2|23586.2|0
1584443400000|2020-03-17 11:10:00|23618.4|23598.4|23605.9|23585.9|23630.9|23610.9|23590.9|23570.9|0
1584443700000|2020-03-17 11:15:00|23608.4|23588.4|23620.6|23600.6|23623.4|23603.4|23573.1|23553.1|0
1584444000000|2020-03-17 11:20:00|23623.1|23603.1|23625.6|23605.6|23628.1|23608.1|23590.6|23570.6|0
1584444300000|2020-03-17 11:25:00|23625.4|23605.4|23590.4|23570.4|23630.6|23610.6|23585.4|23565.4|0
1584444600000|2020-03-17 11:30:00|23587.9|23567.9|23510.6|23490.6|23590.6|23570.6|23500.6|23480.6|0
1584444900000|2020-03-17 11:35:00|23505.6|23485.6|23548.4|23528.4|23577.9|23557.9|23505.6|23485.6|6
1584445200000|2020-03-17 11:40:00|23548.7|23528.7|23560.9|23540.9|23570.9|23550.9|23540.9|23520.9|3
1584445500000|2020-03-17 11:45:00|23555.9|23535.9|23554.3|23534.3|23567.1|23547.1|23539.3|23519.3|2
1584445800000|2020-03-17 11:50:00|23556.8|23536.8|23584.3|23564.3|23589.3|23569.3|23551.8|23531.8|0
1584446100000|2020-03-17 11:55:00|23581.8|23561.8|23573.8|23553.8|23589.3|23569.3|23566.3|23546.3|2
1584446400000|2020-03-17 12:00:00|23573.5|23553.5|23543.8|23523.8|23576.6|23556.6|23543.8|23523.8|0
1584446700000|2020-03-17 12:05:00|23544.1|23524.1|23578.8|23558.8|23588.8|23568.8|23538.8|23518.8|0
1584447000000|2020-03-17 12:10:00|23579.3|23559.3|23593.8|23573.8|23628.8|23608.8|23563.8|23543.8|0
1584447300000|2020-03-17 12:15:00|23588.8|23568.8|23621.3|23601.3|23628.8|23608.8|23568.8|23548.8|0
1584447600000|2020-03-17 12:20:00|23621.6|23601.6|23623.8|23603.8|23646.3|23626.3|23611.3|23591.3|0
1584447900000|2020-03-17 12:25:00|23624.8|23604.8|23617|23597|23633.8|23613.8|23608.8|23588.8|124
1584448200000|2020-03-17 12:30:00|23612.2|23592.2|23581.7|23561.7|23619.7|23599.7|23534.5|23514.5|15
1584448500000|2020-03-17 12:35:00|23586.7|23566.7|23561.7|23541.7|23592|23572|23561.7|23541.7|0
1584448800000|2020-03-17 12:40:00|23566.7|23546.7|23526.7|23506.7|23566.7|23546.7|23516.7|23496.7|0
1584449100000|2020-03-17 12:45:00|23526.2|23506.2|23511.7|23491.7|23526.2|23506.2|23461.7|23441.7|0
1584449400000|2020-03-17 12:50:00|23506.7|23486.7|23516.7|23496.7|23526.7|23506.7|23486.7|23466.7|0
1584449700000|2020-03-17 12:55:00|23516.5|23496.5|23566.7|23546.7|23581.7|23561.7|23514.2|23494.2|0
1584450000000|2020-03-17 13:00:00|23566.5|23546.5|23534.5|23514.5|23586.7|23566.7|23502|23482|0
1584450300000|2020-03-17 13:05:00|23536.7|23516.7|23526.7|23506.7|23551.7|23531.7|23511.7|23491.7|0
1584450600000|2020-03-17 13:10:00|23529.2|23509.2|23516.7|23496.7|23531.7|23511.7|23501.7|23481.7|0
1584450900000|2020-03-17 13:15:00|23514.2|23494.2|23446.7|23426.7|23541.7|23521.7|23441.7|23421.7|0
1584451200000|2020-03-17 13:20:00|23451.7|23431.7|23443.3|23423.3|23469.2|23449.2|23433|23413|10
1584451500000|2020-03-17 13:25:00|23445.5|23425.5|23478|23458|23488|23468|23428|23408|0
1584451800000|2020-03-17 13:30:00|23468.5|23448.5|23535.8|23515.8|23578|23558|23458.3|23438.3|0
1584452100000|2020-03-17 13:35:00|23538|23518|23455.5|23435.5|23538|23518|23415.3|23395.3|0
1584452400000|2020-03-17 13:40:00|23453|23433|23375.3|23355.3|23478|23458|23375.3|23355.3|1
1584452700000|2020-03-17 13:45:00|23368|23348|23378.5|23358.5|23523.3|23503.3|23338|23318|0
1584453000000|2020-03-17 13:50:00|23380.8|23360.8|23311.3|23291.3|23408.5|23388.5|23308.8|23288.8|3
1584453300000|2020-03-17 13:55:00|23313.5|23293.5|23286|23266|23328.8|23308.8|23268|23248|2
1584453600000|2020-03-17 14:00:00|23283.5|23263.5|23336|23316|23348.8|23328.8|23193.5|23173.5|0
1584453900000|2020-03-17 14:05:00|23340.8|23320.8|23341|23321|23383.5|23363.5|23308.5|23288.5|0
1584454200000|2020-03-17 14:10:00|23338.5|23318.5|23373.5|23353.5|23443.5|23423.5|23336|23316|0
1584454500000|2020-03-17 14:15:00|23376|23356|23353.3|23333.3|23408.5|23388.5|23313.5|23293.5|2
1584454800000|2020-03-17 14:20:00|23355.8|23335.8|23368.3|23348.3|23383.3|23363.3|23333.3|23313.3|0
1584455100000|2020-03-17 14:25:00|23373.3|23353.3|23383.3|23363.3|23433.3|23413.3|23335.8|23315.8|0
1584455400000|2020-03-17 14:30:00|23387.8|23367.8|23323.3|23303.3|23418.3|23398.3|23308.3|23288.3|0
1584455700000|2020-03-17 14:35:00|23325.5|23305.5|23283.3|23263.3|23353.3|23333.3|23263.3|23243.3|0
1584456000000|2020-03-17 14:40:00|23285.8|23265.8|23348.3|23328.3|23350.8|23330.8|23263.3|23243.3|0
1584456300000|2020-03-17 14:45:00|23348.5|23328.5|23445.8|23425.8|23488.3|23468.3|23348.5|23328.5|0
1584456600000|2020-03-17 14:50:00|23446|23426|23373.3|23353.3|23458.3|23438.3|23338.3|23318.3|0
1584456900000|2020-03-17 14:55:00|23368.3|23348.3|23458.3|23438.3|23478.3|23458.3|23333.3|23313.3|0
1584457200000|2020-03-17 15:00:00|23453.3|23433.3|23433.3|23413.3|23488.3|23468.3|23423|23403|0
1584457500000|2020-03-17 15:05:00|23438.3|23418.3|23479|23459|23499|23479|23438.3|23418.3|6
1584457800000|2020-03-17 15:10:00|23481.5|23461.5|23549|23529|23559|23539|23476.5|23456.5|0
1584458100000|2020-03-17 15:15:00|23549.6|23529.6|23554|23534|23569|23549|23499|23479|0
1584458400000|2020-03-17 15:20:00|23556.5|23536.5|23461.5|23441.5|23564|23544|23436.5|23416.5|0
1584458700000|2020-03-17 15:25:00|23461.3|23441.3|23417.8|23397.8|23524|23504|23410.3|23390.3|3
1584459000000|2020-03-17 15:30:00|23415.3|23395.3|23402.8|23382.8|23467.5|23447.5|23387.8|23367.8|1
1584459300000|2020-03-17 15:35:00|23405.3|23385.3|23327.8|23307.8|23412.8|23392.8|23327.8|23307.8|0
1584459600000|2020-03-17 15:40:00|23328|23308|23375.3|23355.3|23422.8|23402.8|23327.8|23307.8|0
1584459900000|2020-03-17 15:45:00|23372.8|23352.8|23370.3|23350.3|23397.8|23377.8|23330.5|23310.5|0
1584460200000|2020-03-17 15:50:00|23370|23350|23415.3|23395.3|23442.8|23422.8|23352.8|23332.8|0
1584460500000|2020-03-17 15:55:00|23417.8|23397.8|23320.3|23300.3|23422.8|23402.8|23312.8|23292.8|0
1584460800000|2020-03-17 16:00:00|23322.8|23302.8|23307.8|23287.8|23332.8|23312.8|23290.3|23270.3|0
1584461100000|2020-03-17 16:05:00|23310.3|23290.3|23376.3|23356.3|23378.8|23358.8|23302.8|23282.8|4
1584461400000|2020-03-17 16:10:00|23376|23356|23398.8|23378.8|23403.8|23383.8|23333.8|23313.8|1
1584461700000|2020-03-17 16:15:00|23399|23379|23371.5|23351.5|23403.3|23383.3|23318.8|23298.8|0
1584462000000|2020-03-17 16:20:00|23379|23359|23284|23264|23384|23364|23264|23244|0
1584462300000|2020-03-17 16:25:00|23283|23263|23229.3|23209.3|23294|23274|23219|23199|0
1584462600000|2020-03-17 16:30:00|23231.8|23211.8|23270.3|23250.3|23270.3|23250.3|23217.8|23197.8|42
1584462900000|2020-03-17 16:35:00|23265.3|23245.3|23265.3|23245.3|23285.3|23265.3|23232.6|23212.6|0
1584463200000|2020-03-17 16:40:00|23270.3|23250.3|23290.3|23270.3|23292.8|23272.8|23220.8|23200.8|0
1584463500000|2020-03-17 16:45:00|23287.8|23267.8|23232|23212|23325.3|23305.3|23230.3|23210.3|0
1584463800000|2020-03-17 16:50:00|23229.8|23209.8|23204.8|23184.8|23259.8|23239.8|23182|23162|0
1584464100000|2020-03-17 16:55:00|23199.8|23179.8|23144.5|23124.5|23214.8|23194.8|23137|23117|2
1584464400000|2020-03-17 17:00:00|23145.1|23125.1|23219.5|23199.5|23229.5|23209.5|23144|23124|3
1584464700000|2020-03-17 17:05:00|23222|23202|23209.5|23189.5|23224.5|23204.5|23200.6|23180.6|1
1584465000000|2020-03-17 17:10:00|23209.8|23189.8|23184.5|23164.5|23214.5|23194.5|23174.5|23154.5|2
1584465300000|2020-03-17 17:15:00|23182|23162|23187|23167|23199.5|23179.5|23164.5|23144.5|0
1584465600000|2020-03-17 17:20:00|23189.5|23169.5|23214.5|23194.5|23219.5|23199.5|23174.5|23154.5|0
1584465900000|2020-03-17 17:25:00|23214.8|23194.8|23211.5|23191.5|23219|23199|23201.5|23181.5|0
1584466200000|2020-03-17 17:30:00|23211.3|23191.3|23239|23219|23259|23239|23211.3|23191.3|0
1584466500000|2020-03-17 17:35:00|23238.8|23218.8|23249|23229|23252.5|23232.5|23224|23204|0
1584466800000|2020-03-17 17:40:00|23251.5|23231.5|23219|23199|23254|23234|23214|23194|0
1584467100000|2020-03-17 17:45:00|23218.5|23198.5|23199|23179|23224|23204|23196.5|23176.5|0
1584467400000|2020-03-17 17:50:00|23204|23184|23173.8|23153.8|23214|23194|23168.8|23148.8|26
1584467700000|2020-03-17 17:55:00|23171.3|23151.3|23188.8|23168.8|23193.8|23173.8|23168.8|23148.8|0
1584468000000|2020-03-17 18:00:00|23183.8|23163.8|23153.8|23133.8|23193.8|23173.8|23153.8|23133.8|0
1584468300000|2020-03-17 18:05:00|23149|23129|23193.8|23173.8|23194|23174|23149|23129|0
1584468600000|2020-03-17 18:10:00|23196.3|23176.3|23208.8|23188.8|23218.8|23198.8|23178.8|23158.8|0
1584468900000|2020-03-17 18:15:00|23206.3|23186.3|23266|23246|23273.5|23253.5|23206.3|23186.3|0
1584469200000|2020-03-17 18:20:00|23273.5|23253.5|23233.5|23213.5|23278.5|23258.5|23223.5|23203.5|0
1584469500000|2020-03-17 18:25:00|23236.3|23216.3|23238.5|23218.5|23253.5|23233.5|23221|23201|0
1584469800000|2020-03-17 18:30:00|23243|23223|23253.5|23233.5|23278.5|23258.5|23243|23223|0
1584470100000|2020-03-17 18:35:00|23253.8|23233.8|23238.5|23218.5|23258.5|23238.5|23223.3|23203.3|0
1584470400000|2020-03-17 18:40:00|23233.5|23213.5|23238.5|23218.5|23253.5|23233.5|23223.5|23203.5|0
1584470700000|2020-03-17 18:45:00|23236.3|23216.3|23218.5|23198.5|23243.5|23223.5|23208.5|23188.5|0
1584471000000|2020-03-17 18:50:00|23223.3|23203.3|23223.5|23203.5|23228.5|23208.5|23203.5|23183.5|0
1584471300000|2020-03-17 18:55:00|23228.5|23208.5|23228.5|23208.5|23238.5|23218.5|23216|23196|0
1584471600000|2020-03-17 19:00:00|23226|23206|23193.5|23173.5|23226|23206|23168.5|23148.5|0
1584471900000|2020-03-17 19:05:00|23193.3|23173.3|23203.5|23183.5|23213.8|23193.8|23163.5|23143.5|0
1584472200000|2020-03-17 19:10:00|23208.5|23188.5|23193.5|23173.5|23213.5|23193.5|23188.5|23168.5|0
1584472500000|2020-03-17 19:15:00|23196|23176|23178.3|23158.3|23201|23181|23168.5|23148.5|0
1584472800000|2020-03-17 19:20:00|23176|23156|23121|23101|23176|23156|23109|23089|0
1584473100000|2020-03-17 19:25:00|23123.5|23103.5|23056.3|23036.3|23123.5|23103.5|23053.5|23033.5|0
1584473400000|2020-03-17 19:30:00|23058.5|23038.5|23111|23091|23113.8|23093.8|23036|23016|1
1584473700000|2020-03-17 19:35:00|23108.8|23088.8|23169|23149|23178.8|23158.8|23108.8|23088.8|0
1584474000000|2020-03-17 19:40:00|23171.3|23151.3|23178.8|23158.8|23196.3|23176.3|23151.3|23131.3|0
1584474300000|2020-03-17 19:45:00|23178.3|23158.3|23163.8|23143.8|23178.8|23158.8|23143.8|23123.8|0
1584474600000|2020-03-17 19:50:00|23164.3|23144.3|23178.8|23158.8|23188.8|23168.8|23133.8|23113.8|0
1584474900000|2020-03-17 19:55:00|23178.5|23158.5|23228.8|23208.8|23238.8|23218.8|23168.8|23148.8|0
1584475200000|2020-03-17 20:00:00|23223.8|23203.8|23203.8|23183.8|23228.8|23208.8|23193.8|23173.8|0
1584475500000|2020-03-17 20:05:00|23204|23184|23216.3|23196.3|23221.3|23201.3|23198.8|23178.8|0
1584475800000|2020-03-17 20:10:00|23218.8|23198.8|23198.8|23178.8|23223.5|23203.5|23193.8|23173.8|0
1584476100000|2020-03-17 20:15:00|23198.5|23178.5|23188.8|23168.8|23198.8|23178.8|23188.8|23168.8|0
1584476400000|2020-03-17 20:20:00|23188.5|23168.5|23163.8|23143.8|23188.5|23168.5|23163.8|23143.8|0
1584476700000|2020-03-17 20:25:00|23161.3|23141.3|23156.3|23136.3|23178.8|23158.8|23153.8|23133.8|0
1584477000000|2020-03-17 20:30:00|23153.8|23133.8|23141.3|23121.3|23154|23134|23138.8|23118.8|0
1584477300000|2020-03-17 20:35:00|23138.8|23118.8|23143.5|23123.5|23143.8|23123.8|23133.8|23113.8|2
1584477600000|2020-03-17 20:40:00|23138.5|23118.5|23163.5|23143.5|23163.5|23143.5|23123.5|23103.5|0
1584477900000|2020-03-17 20:45:00|23156|23136|23126|23106|23163.5|23143.5|23126|23106|0
1584478200000|2020-03-17 20:50:00|23123.5|23103.5|23148.5|23128.5|23148.5|23128.5|23118.5|23098.5|0
1584478500000|2020-03-17 20:55:00|23148|23128|23123.5|23103.5|23148.5|23128.5|23123.5|23103.5|0
1584482400000|2020-03-17 22:00:00|23171.8|23151.8|23218.3|23198.3|23233.5|23213.5|23153.5|23133.5|9
1584482700000|2020-03-17 22:05:00|23216|23196|23231|23211|23251|23231|23216|23196|0
1584483000000|2020-03-17 22:10:00|23230.8|23210.8|23228.5|23208.5|23233.5|23213.5|23206|23186|0
1584483300000|2020-03-17 22:15:00|23226|23206|23221|23201|23228.5|23208.5|23213.5|23193.5|0
1584483600000|2020-03-17 22:20:00|23221.3|23201.3|23206|23186|23228.5|23208.5|23196|23176|0
1584483900000|2020-03-17 22:25:00|23206.3|23186.3|23278.5|23258.5|23283.5|23263.5|23206|23186|0
1584484200000|2020-03-17 22:30:00|23281|23261|23308.5|23288.5|23318.5|23298.5|23278.5|23258.5|0
1584484500000|2020-03-17 22:35:00|23306|23286|23291|23271|23306|23286|23286|23266|0
1584484800000|2020-03-17 22:40:00|23291.2|23271.2|23236|23216|23293.5|23273.5|23213.5|23193.5|0
1584485100000|2020-03-17 22:45:00|23235.8|23215.8|23203.5|23183.5|23243.5|23223.5|23196|23176|0
1584485400000|2020-03-17 22:50:00|23203.7|23183.7|23218.5|23198.5|23228.5|23208.5|23198.5|23178.5|0
1584485700000|2020-03-17 22:55:00|23218.3|23198.3|23223.5|23203.5|23228.5|23208.5|23201|23181|0
1584486000000|2020-03-17 23:00:00|23222.5|23202.5|23206|23186|23248.5|23228.5|23206|23186|0
1584486300000|2020-03-17 23:05:00|23208.5|23188.5|23188.5|23168.5|23223.5|23203.5|23186.2|23166.2|0
1584486600000|2020-03-17 23:10:00|23186|23166|23213.5|23193.5|23225.7|23205.7|23168.5|23148.5|0
1584486900000|2020-03-17 23:15:00|23208.5|23188.5|23248.5|23228.5|23251|23231|23191|23171|0
1584487200000|2020-03-17 23:20:00|23246|23226|23208.5|23188.5|23246|23226|23201|23181|0
1584487500000|2020-03-17 23:25:00|23206|23186|23183.7|23163.7|23216|23196|23163.5|23143.5|1
1584487800000|2020-03-17 23:30:00|23182.5|23162.5|23189.2|23169.2|23215.5|23195.5|23176.7|23156.7|9
1584488100000|2020-03-17 23:35:00|23189|23169|23144.5|23124.5|23199.2|23179.2|23139.2|23119.2|0
1584488400000|2020-03-17 23:40:00|23146.7|23126.7|23169.2|23149.2|23179.2|23159.2|23139.2|23119.2|0
1584488700000|2020-03-17 23:45:00|23169.5|23149.5|23134.2|23114.2|23174|23154|23129.2|23109.2|0
1584489000000|2020-03-17 23:50:00|23136.7|23116.7|23101.7|23081.7|23136.7|23116.7|23094.2|23074.2|0
1584489300000|2020-03-17 23:55:00|23102|23082|23166.7|23146.7|23166.7|23146.7|23094.2|23074.2|0
1584489600000|2020-03-18 00:00:00|23169.2|23149.2|23206.7|23186.7|23211.7|23191.7|23140.2|23120.2|0
1584489900000|2020-03-18 00:05:00|23206.2|23186.2|23211.7|23191.7|23212|23192|23154.5|23134.5|0
1584490200000|2020-03-18 00:10:00|23212|23192|23266.7|23246.7|23281.7|23261.7|23186.5|23166.5|0
1584490500000|2020-03-18 00:15:00|23266.5|23246.5|23264.2|23244.2|23304.2|23284.2|23257|23237|0
1584490800000|2020-03-18 00:20:00|23263.7|23243.7|23211.7|23191.7|23274.2|23254.2|23194.2|23174.2|0
1584491100000|2020-03-18 00:25:00|23209.2|23189.2|23216.7|23196.7|23246.7|23226.7|23194.2|23174.2|0
1584491400000|2020-03-18 00:30:00|23216.5|23196.5|23204.2|23184.2|23234.2|23214.2|23196.7|23176.7|0
1584491700000|2020-03-18 00:35:00|23204|23184|23226.5|23206.5|23226.5|23206.5|23171.5|23151.5|0
1584492000000|2020-03-18 00:40:00|23229|23209|23229|23209|23244|23224|23224|23204|0
1584492300000|2020-03-18 00:45:00|23229.2|23209.2|23209|23189|23234|23214|23196.5|23176.5|0
1584492600000|2020-03-18 00:50:00|23216.5|23196.5|23246.5|23226.5|23251.5|23231.5|23204|23184|0
1584492900000|2020-03-18 00:55:00|23244|23224|23299|23279|23304|23284|23236.5|23216.5|0
1584493200000|2020-03-18 01:00:00|23291.2|23271.2|23301.5|23281.5|23354|23334|23184|23164|0
1584493500000|2020-03-18 01:05:00|23299.2|23279.2|23319|23299|23339|23319|23231.5|23211.5|0
1584493800000|2020-03-18 01:10:00|23316.5|23296.5|23359|23339|23366.5|23346.5|23309|23289|0
1584494100000|2020-03-18 01:15:00|23361.5|23341.5|23354|23334|23406.5|23386.5|23348.7|23328.7|0
1584494400000|2020-03-18 01:20:00|23353.7|23333.7|23351.5|23331.5|23379|23359|23329|23309|0
1584494700000|2020-03-18 01:25:00|23349|23329|23344|23324|23373.7|23353.7|23334|23314|0
1584495000000|2020-03-18 01:30:00|23339|23319|23419|23399|23424|23404|23334|23314|0
1584495300000|2020-03-18 01:35:00|23419.5|23399.5|23401.5|23381.5|23424|23404|23376.5|23356.5|0
1584495600000|2020-03-18 01:40:00|23401.7|23381.7|23359|23339|23404|23384|23349|23329|0
1584495900000|2020-03-18 01:45:00|23359.2|23339.2|23369|23349|23386.5|23366.5|23359|23339|0
1584496200000|2020-03-18 01:50:00|23371.5|23351.5|23344|23324|23379|23359|23334|23314|0
1584496500000|2020-03-18 01:55:00|23339|23319|23334|23314|23349|23329|23314|23294|0
1584496800000|2020-03-18 02:00:00|23331.5|23311.5|23321.5|23301.5|23346|23326|23313.7|23293.7|0
1584497100000|2020-03-18 02:05:00|23323.7|23303.7|23338.7|23318.7|23343.7|23323.7|23318.7|23298.7|0
1584497400000|2020-03-18 02:10:00|23336.5|23316.5|23328.7|23308.7|23343.7|23323.7|23318.7|23298.7|0
1584497700000|2020-03-18 02:15:00|23323.7|23303.7|23351.5|23331.5|23359|23339|23318.7|23298.7|0
1584498000000|2020-03-18 02:20:00|23351.7|23331.7|23339|23319|23364|23344|23339|23319|0
1584498300000|2020-03-18 02:25:00|23341.5|23321.5|23329|23309|23344|23324|23321.5|23301.5|0
1584498600000|2020-03-18 02:30:00|23334|23314|23396.5|23376.5|23414|23394|23334|23314|0
1584498900000|2020-03-18 02:35:00|23396.2|23376.2|23354|23334|23399|23379|23354|23334|0
1584499200000|2020-03-18 02:40:00|23354.2|23334.2|23379|23359|23389|23369|23354|23334|0
1584499500000|2020-03-18 02:45:00|23374|23354|23378.7|23358.7|23389|23369|23361.7|23341.7|0
1584499800000|2020-03-18 02:50:00|23376.5|23356.5|23403.7|23383.7|23403.7|23383.7|23366.5|23346.5|0
1584500100000|2020-03-18 02:55:00|23406|23386|23399|23379|23421.2|23401.2|23389|23369|0
1584500400000|2020-03-18 03:00:00|23398.5|23378.5|23369|23349|23399|23379|23369|23349|0
1584500700000|2020-03-18 03:05:00|23374|23354|23381.5|23361.5|23394|23374|23369|23349|0
1584501000000|2020-03-18 03:10:00|23381.7|23361.7|23394|23374|23404|23384|23379|23359|0
1584501300000|2020-03-18 03:15:00|23394.2|23374.2|23399|23379|23409.2|23389.2|23389|23369|0
1584501600000|2020-03-18 03:20:00|23403.7|23383.7|23374.2|23354.2|23414|23394|23374|23354|0
1584501900000|2020-03-18 03:25:00|23376.5|23356.5|23404|23384|23414|23394|23369.2|23349.2|0
1584502200000|2020-03-18 03:30:00|23399.2|23379.2|23374|23354|23399.2|23379.2|23364|23344|0
1584502500000|2020-03-18 03:35:00|23371.5|23351.5|23376.5|23356.5|23384|23364|23369|23349|0
1584502800000|2020-03-18 03:40:00|23374|23354|23376.5|23356.5|23386.5|23366.5|23369.4|23349.4|0
1584503100000|2020-03-18 03:45:00|23376.7|23356.7|23379|23359|23391.7|23371.7|23374|23354|0
1584503400000|2020-03-18 03:50:00|23384|23364|23374|23354|23389|23369|23364|23344|0
1584503700000|2020-03-18 03:55:00|23373.7|23353.7|23359|23339|23374|23354|23353.7|23333.7|0
1584504000000|2020-03-18 04:00:00|23359.2|23339.2|23354|23334|23364|23344|23344|23324|0
1584504300000|2020-03-18 04:05:00|23356.5|23336.5|23376.5|23356.5|23379|23359|23354|23334|0
1584504600000|2020-03-18 04:10:00|23374|23354|23376.5|23356.5|23384.2|23364.2|23374|23354|0
1584504900000|2020-03-18 04:15:00|23376.2|23356.2|23349|23329|23379|23359|23349|23329|0
1584505200000|2020-03-18 04:20:00|23344|23324|23366.5|23346.5|23369|23349|23344|23324|0
1584505500000|2020-03-18 04:25:00|23364|23344|23364|23344|23376.5|23356.5|23359|23339|0
1584505800000|2020-03-18 04:30:00|23366.5|23346.5|23384.2|23364.2|23384.2|23364.2|23359|23339|0
1584506100000|2020-03-18 04:35:00|23384|23364|23354|23334|23389|23369|23349|23329|0
1584506400000|2020-03-18 04:40:00|23354.2|23334.2|23339|23319|23361.5|23341.5|23334|23314|0
1584506700000|2020-03-18 04:45:00|23334|23314|23339|23319|23344|23324|23329|23309|0
1584507000000|2020-03-18 04:50:00|23341.5|23321.5|23354|23334|23359|23339|23339|23319|0
1584507300000|2020-03-18 04:55:00|23351.5|23331.5|23349|23329|23359|23339|23346.5|23326.5|0
1584507600000|2020-03-18 05:00:00|23354|23334|23349|23329|23354|23334|23344|23324|0
1584507900000|2020-03-18 05:05:00|23346.5|23326.5|23359|23339|23364|23344|23344|23324|0
1584508200000|2020-03-18 05:10:00|23356.7|23336.7|23294|23274|23359|23339|23294|23274|0
1584508500000|2020-03-18 05:15:00|23289|23269|23239|23219|23299|23279|23229|23209|0
1584508800000|2020-03-18 05:20:00|23238.7|23218.7|23169|23149|23238.7|23218.7|23164|23144|0
1584509100000|2020-03-18 05:25:00|23169.2|23149.2|23179|23159|23179|23159|23139.4|23119.4|1
1584509400000|2020-03-18 05:30:00|23179.4|23159.4|23091.7|23071.7|23219|23199|23089|23069|2
1584509700000|2020-03-18 05:35:00|23089.2|23069.2|23064.2|23044.2|23119.2|23099.2|23029.2|23009.2|0
1584510000000|2020-03-18 05:40:00|23063.9|23043.9|22924.2|22904.2|23074.2|23054.2|22888.9|22868.9|0
1584510300000|2020-03-18 05:45:00|22919.2|22899.2|22514.2|22494.2|22936.7|22916.7|22384.2|22364.2|0
1584510600000|2020-03-18 05:50:00|22519.2|22499.2|22438.9|22418.9|22581.4|22561.4|22366.7|22346.7|3
1584510900000|2020-03-18 05:55:00|22439.4|22419.4|22406.4|22386.4|22443.9|22423.9|22331.4|22311.4|0
1584511200000|2020-03-18 06:00:00|22406.2|22386.2|22421.2|22401.2|22508.9|22488.9|22393.9|22373.9|0
1584511500000|2020-03-18 06:05:00|22418.9|22398.9|22414.2|22394.2|22443.9|22423.9|22406.4|22386.4|0
1584511800000|2020-03-18 06:10:00|22416.4|22396.4|22363.9|22343.9|22436.4|22416.4|22356.4|22336.4|0
1584512100000|2020-03-18 06:15:00|22356.4|22336.4|22356.4|22336.4|22393.9|22373.9|22333.9|22313.9|0
1584512400000|2020-03-18 06:20:00|22353.9|22333.9|22348.9|22328.9|22376.4|22356.4|22333.9|22313.9|0
1584512700000|2020-03-18 06:25:00|22348.5|22328.5|22371.4|22351.4|22393.9|22373.9|22331.4|22311.4|0
1584513000000|2020-03-18 06:30:00|22366.4|22346.4|22351.4|22331.4|22426.4|22406.4|22351.4|22331.4|0
1584513300000|2020-03-18 06:35:00|22353.9|22333.9|22231.4|22211.4|22353.9|22333.9|22231.4|22211.4|0
1584513600000|2020-03-18 06:40:00|22228.9|22208.9|22248.9|22228.9|22293.9|22273.9|22206.4|22186.4|0
1584513900000|2020-03-18 06:45:00|22246.4|22226.4|22256.4|22236.4|22306.4|22286.4|22236.4|22216.4|0
1584514200000|2020-03-18 06:50:00|22258.9|22238.9|22231.4|22211.4|22258.9|22238.9|22199.2|22179.2|0
1584514500000|2020-03-18 06:55:00|22233.9|22213.9|22126.4|22106.4|22233.9|22213.9|21981.4|21961.4|0
1584514800000|2020-03-18 07:00:00|22131.4|22111.4|22161.4|22141.4|22203.9|22183.9|22111.4|22091.4|0
1584515100000|2020-03-18 07:05:00|22161|22141|22298.9|22278.9|22313.9|22293.9|22131.4|22111.4|1
1584515400000|2020-03-18 07:10:00|22293.9|22273.9|22386.4|22366.4|22389.2|22369.2|22283.9|22263.9|0
1584515700000|2020-03-18 07:15:00|22383.9|22363.9|22256.4|22236.4|22398.9|22378.9|22226.4|22206.4|0
1584516000000|2020-03-18 07:20:00|22256.2|22236.2|22186.4|22166.4|22256.2|22236.2|22154.4|22134.4|0
1584516300000|2020-03-18 07:25:00|22181.7|22161.7|22118.9|22098.9|22198.9|22178.9|22108.9|22088.9|0
1584516600000|2020-03-18 07:30:00|22119.4|22099.4|22206.4|22186.4|22213.9|22193.9|22073.9|22053.9|0
1584516900000|2020-03-18 07:35:00|22206.7|22186.7|22183.9|22163.9|22246.4|22226.4|22181.7|22161.7|0
1584517200000|2020-03-18 07:40:00|22186.4|22166.4|22188.9|22168.9|22228.7|22208.7|22178.7|22158.7|0
1584517500000|2020-03-18 07:45:00|22188.5|22168.5|22041.4|22021.4|22188.5|22168.5|22028.9|22008.9|0
1584517800000|2020-03-18 07:50:00|22051.4|22031.4|22083.9|22063.9|22131.4|22111.4|22051.4|22031.4|0
1584518100000|2020-03-18 07:55:00|22088.7|22068.7|22111.4|22091.4|22126.4|22106.4|22033.9|22013.9|0
1584518400000|2020-03-18 08:00:00|22101.4|22081.4|22121.4|22101.4|22163.9|22143.9|22098.9|22078.9|0
1584518700000|2020-03-18 08:05:00|22121.7|22101.7|22003.9|21983.9|22126.4|22106.4|21942.1|21922.1|0
1584519000000|2020-03-18 08:10:00|21998.9|21978.9|22051.7|22031.7|22121.7|22101.7|21919.4|21899.4|0
1584519300000|2020-03-18 08:15:00|22051.9|22031.9|22096.9|22076.9|22114.4|22094.4|22051.9|22031.9|0
1584519600000|2020-03-18 08:20:00|22099.4|22079.4|22086.7|22066.7|22146.7|22126.7|22074.4|22054.4|0
1584519900000|2020-03-18 08:25:00|22086.4|22066.4|22094.2|22074.2|22119.2|22099.2|22066.7|22046.7|0
1584520200000|2020-03-18 08:30:00|22099.2|22079.2|22046.7|22026.7|22146.7|22126.7|22039.4|22019.4|0
1584520500000|2020-03-18 08:35:00|22043.7|22023.7|22064.2|22044.2|22064.2|22044.2|22001.7|21981.7|0
1584520800000|2020-03-18 08:40:00|22063.9|22043.9|22159.2|22139.2|22168.9|22148.9|22039.2|22019.2|0
1584521100000|2020-03-18 08:45:00|22161.7|22141.7|22161.7|22141.7|22174.2|22154.2|22114.4|22094.4|0
1584521400000|2020-03-18 08:50:00|22164.2|22144.2|22121.9|22101.9|22171.7|22151.7|22096.7|22076.7|0
1584521700000|2020-03-18 08:55:00|22124.2|22104.2|22097.1|22077.1|22161.7|22141.7|22079.2|22059.2|0
1584522000000|2020-03-18 09:00:00|22101.7|22081.7|22141.7|22121.7|22144.4|22124.4|22029.2|22009.2|0
1584522300000|2020-03-18 09:05:00|22141.4|22121.4|22144.2|22124.2|22151.7|22131.7|22101.7|22081.7|0
1584522600000|2020-03-18 09:10:00|22143.9|22123.9|22106.7|22086.7|22144.4|22124.4|22079.9|22059.9|0
1584522900000|2020-03-18 09:15:00|22111.7|22091.7|22091.7|22071.7|22119.2|22099.2|22081.7|22061.7|0
1584523200000|2020-03-18 09:20:00|22091.2|22071.2|22096.7|22076.7|22116.7|22096.7|22084.4|22064.4|0
1584523500000|2020-03-18 09:25:00|22096.4|22076.4|22093.9|22073.9|22111.4|22091.4|22076.4|22056.4|0
1584523800000|2020-03-18 09:30:00|22094.2|22074.2|22113.9|22093.9|22116.4|22096.4|22066.2|22046.2|0
1584524100000|2020-03-18 09:35:00|22111.4|22091.4|22088.9|22068.9|22138.9|22118.9|22071.4|22051.4|0
1584524400000|2020-03-18 09:40:00|22091.4|22071.4|22123.9|22103.9|22126.4|22106.4|22086.4|22066.4|0
1584524700000|2020-03-18 09:45:00|22123.7|22103.7|22101.4|22081.4|22143.9|22123.9|22093.9|22073.9|0
1584525000000|2020-03-18 09:50:00|22102.1|22082.1|22021.4|22001.4|22108.9|22088.9|22006.4|21986.4|0
1584525300000|2020-03-18 09:55:00|22026.4|22006.4|22106.4|22086.4|22108.9|22088.9|22021.4|22001.4|0
1584525600000|2020-03-18 10:00:00|22106.2|22086.2|22161.4|22141.4|22171.4|22151.4|22096.4|22076.4|0
1584525900000|2020-03-18 10:05:00|22156.4|22136.4|22226.4|22206.4|22296.7|22276.7|22146.4|22126.4|0
1584526200000|2020-03-18 10:10:00|22221.4|22201.4|22203.9|22183.9|22236.4|22216.4|22198.9|22178.9|0
1584526500000|2020-03-18 10:15:00|22201.4|22181.4|22168.9|22148.9|22203.7|22183.7|22153.9|22133.9|0
1584526800000|2020-03-18 10:20:00|22171.4|22151.4|22146.7|22126.7|22176.7|22156.7|22136.7|22116.7|0
1584527100000|2020-03-18 10:25:00|22149.2|22129.2|22121.7|22101.7|22186.7|22166.7|22084.2|22064.2|0
1584527400000|2020-03-18 10:30:00|22124.2|22104.2|22101.7|22081.7|22136.7|22116.7|22086.9|22066.9|0
1584527700000|2020-03-18 10:35:00|22026.9|22006.9|22076.7|22056.7|22081.7|22061.7|21980.6|21960.6|0
1584528000000|2020-03-18 10:40:00|22074.2|22054.2|22121.6|22101.6|22124.1|22104.1|22066.7|22046.7|0
1584528300000|2020-03-18 10:45:00|22119.1|22099.1|22111.6|22091.6|22126.6|22106.6|22074.1|22054.1|0
1584528600000|2020-03-18 10:50:00|22109.4|22089.4|22164.4|22144.4|22164.6|22144.6|22109.4|22089.4|0
1584528900000|2020-03-18 10:55:00|22163.9|22143.9|22133.9|22113.9|22169.1|22149.1|22126.6|22106.6|0
1584529200000|2020-03-18 11:00:00|22131.6|22111.6|22133.7|22113.7|22141.6|22121.6|22108.7|22088.7|6
1584529500000|2020-03-18 11:05:00|22133.2|22113.2|22126.2|22106.2|22146.2|22126.2|22121.2|22101.2|0
1584529800000|2020-03-18 11:10:00|22121.4|22101.4|22094.1|22074.1|22128.7|22108.7|22081.6|22061.6|0
1584530100000|2020-03-18 11:15:00|22099.1|22079.1|22096.6|22076.6|22104.1|22084.1|22079.1|22059.1|0
1584530400000|2020-03-18 11:20:00|22095.9|22075.9|22084.1|22064.1|22119.4|22099.4|22066.6|22046.6|0
1584530700000|2020-03-18 11:25:00|22081.6|22061.6|22076.6|22056.6|22089.1|22069.1|22054.4|22034.4|0
1584531000000|2020-03-18 11:30:00|22076.9|22056.9|22064.1|22044.1|22091.6|22071.6|22056.6|22036.6|0
1584531300000|2020-03-18 11:35:00|22063.9|22043.9|22074.1|22054.1|22106.9|22086.9|22054.1|22034.1|0
1584531600000|2020-03-18 11:40:00|22076.6|22056.6|22049.1|22029.1|22076.6|22056.6|22046.6|22026.6|0
1584531900000|2020-03-18 11:45:00|22048.9|22028.9|22037.1|22017.1|22054.6|22034.6|22020.3|22000.3|0
1584532200000|2020-03-18 11:50:00|22032.3|22012.3|22044.6|22024.6|22049.6|22029.6|22020.3|22000.3|0
1584532500000|2020-03-18 11:55:00|22047.1|22027.1|22025.1|22005.1|22072.1|22052.1|22015.5|21995.5|0
1584532800000|2020-03-18 12:00:00|22029.8|22009.8|22039.8|22019.8|22044.6|22024.6|22015.8|21995.8|6
1584533100000|2020-03-18 12:05:00|22045.1|22025.1|22019.8|21999.8|22080.1|22060.1|22007.3|21987.3|0
1584533400000|2020-03-18 12:10:00|22024.8|22004.8|22087.1|22067.1|22104.6|22084.6|22022.3|22002.3|0
1584533700000|2020-03-18 12:15:00|22086.9|22066.9|22107.1|22087.1|22127.1|22107.1|22067.1|22047.1|0
1584534000000|2020-03-18 12:20:00|22104.6|22084.6|22064.6|22044.6|22121.9|22101.9|22034.6|22014.6|0
1584534300000|2020-03-18 12:25:00|22064.8|22044.8|22107.1|22087.1|22114.6|22094.6|22057.1|22037.1|0
1584534600000|2020-03-18 12:30:00|22107.3|22087.3|22052.6|22032.6|22138.7|22118.7|22037.1|22017.1|11
1584534900000|2020-03-18 12:35:00|22057.6|22037.6|21837.6|21817.6|22065.1|22045.1|21829.6|21809.6|0
1584535200000|2020-03-18 12:40:00|21837.1|21817.1|21927.6|21907.6|21962.6|21942.6|21782.6|21762.6|0
1584535500000|2020-03-18 12:45:00|21927.3|21907.3|21887.6|21867.6|21942.6|21922.6|21887.6|21867.6|0
1584535800000|2020-03-18 12:50:00|21888|21868|21877.6|21857.6|21922.6|21902.6|21852.6|21832.6|0
1584536100000|2020-03-18 12:55:00|21880.1|21860.1|21862.8|21842.8|21902.6|21882.6|21825.1|21805.1|0
1584536400000|2020-03-18 13:00:00|21865.1|21845.1|21890.1|21870.1|21905.3|21885.3|21847.6|21827.6|0
1584536700000|2020-03-18 13:05:00|21892.6|21872.6|21887.6|21867.6|21914.8|21894.8|21850.1|21830.1|1
1584537000000|2020-03-18 13:10:00|21886.9|21866.9|21740.3|21720.3|21890.1|21870.1|21715.1|21695.1|0
1584537300000|2020-03-18 13:15:00|21742.6|21722.6|21682.6|21662.6|21775.3|21755.3|21675.1|21655.1|0
1584537600000|2020-03-18 13:20:00|21682.1|21662.1|21630.3|21610.3|21682.1|21662.1|21569.8|21549.8|0
1584537900000|2020-03-18 13:25:00|21634.8|21614.8|21642.3|21622.3|21642.3|21622.3|21597.3|21577.3|0
1584538200000|2020-03-18 13:30:00|21640.1|21620.1|21752.3|21732.3|21774.8|21754.8|21639.6|21619.6|0
1584538500000|2020-03-18 13:35:00|21753|21733|21792.6|21772.6|21792.6|21772.6|21695.1|21675.1|0
1584538800000|2020-03-18 13:40:00|21795.1|21775.1|21887.6|21867.6|21900.1|21880.1|21780.1|21760.1|0
1584539100000|2020-03-18 13:45:00|21885.1|21865.1|21842.3|21822.3|21895.1|21875.1|21802.3|21782.3|0
1584539400000|2020-03-18 13:50:00|21837.6|21817.6|21915|21895|21920|21900|21825.3|21805.3|0
1584539700000|2020-03-18 13:55:00|21917.5|21897.5|21950|21930|21980|21960|21890|21870|0
1584540000000|2020-03-18 14:00:00|21949.8|21929.8|21970|21950|22012.5|21992.5|21905|21885|0
1584540300000|2020-03-18 14:05:00|21975|21955|21867.8|21847.8|21992.8|21972.8|21860.3|21840.3|0
1584540600000|2020-03-18 14:10:00|21867.5|21847.5|21952.8|21932.8|21970.3|21950.3|21847.5|21827.5|0
1584540900000|2020-03-18 14:15:00|21952.1|21932.1|21940.3|21920.3|22027.8|22007.8|21930.3|21910.3|0
1584541200000|2020-03-18 14:20:00|21942.8|21922.8|21877.8|21857.8|21960.3|21940.3|21870.3|21850.3|0
1584541500000|2020-03-18 14:25:00|21880.3|21860.3|21905|21885|21912.5|21892.5|21865.3|21845.3|0
1584541800000|2020-03-18 14:30:00|21902.8|21882.8|21875.3|21855.3|21939.8|21919.8|21845.3|21825.3|0
1584542100000|2020-03-18 14:35:00|21870.3|21850.3|21770.3|21750.3|21870.3|21850.3|21720.3|21700.3|0
1584542400000|2020-03-18 14:40:00|21765.3|21745.3|21835|21815|21850.3|21830.3|21760.7|21740.7|0
1584542700000|2020-03-18 14:45:00|21825.3|21805.3|21790.3|21770.3|21840.3|21820.3|21740.3|21720.3|0
1584543000000|2020-03-18 14:50:00|21787.8|21767.8|21720.5|21700.5|21788|21768|21687.8|21667.8|4
1584543300000|2020-03-18 14:55:00|21722.8|21702.8|21625|21605|21722.8|21702.8|21620.5|21600.5|0
1584543600000|2020-03-18 15:00:00|21622.8|21602.8|21612.8|21592.8|21670.7|21650.7|21587.8|21567.8|0
1584543900000|2020-03-18 15:05:00|21610.3|21590.3|21603|21583|21665.3|21645.3|21580.3|21560.3|0
1584544200000|2020-03-18 15:10:00|21602.8|21582.8|21620.3|21600.3|21645.5|21625.5|21595|21575|0
1584544500000|2020-03-18 15:15:00|21620|21600|21625.3|21605.3|21649.8|21629.8|21610.3|21590.3|1
1584544800000|2020-03-18 15:20:00|21627.8|21607.8|21670.3|21650.3|21740.3|21720.3|21622.8|21602.8|0
1584545100000|2020-03-18 15:25:00|21675.3|21655.3|21652.8|21632.8|21722.5|21702.5|21620.3|21600.3|3
1584545400000|2020-03-18 15:30:00|21650.3|21630.3|21695.5|21675.5|21707.8|21687.8|21640|21620|0
1584545700000|2020-03-18 15:35:00|21697.8|21677.8|21672.8|21652.8|21750.3|21730.3|21670.3|21650.3|0
1584546000000|2020-03-18 15:40:00|21672.5|21652.5|21695.3|21675.3|21725.3|21705.3|21655.3|21635.3|0
1584546300000|2020-03-18 15:45:00|21690.3|21670.3|21665.3|21645.3|21690.3|21670.3|21632.8|21612.8|0
1584546600000|2020-03-18 15:50:00|21665.5|21645.5|21665.7|21645.7|21707.5|21687.5|21645.3|21625.3|0
1584546900000|2020-03-18 15:55:00|21670.3|21650.3|21705|21685|21715.5|21695.5|21645.3|21625.3|2
1584547200000|2020-03-18 16:00:00|21702.8|21682.8|21650|21630|21712.8|21692.8|21645|21625|0
1584547500000|2020-03-18 16:05:00|21650.3|21630.3|21660.2|21640.2|21680.7|21660.7|21640.3|21620.3|0
1584547800000|2020-03-18 16:10:00|21650|21630|21627.5|21607.5|21684.8|21664.8|21625.2|21605.2|0
1584548100000|2020-03-18 16:15:00|21625.2|21605.2|21600.2|21580.2|21645.2|21625.2|21594.8|21574.8|0
1584548400000|2020-03-18 16:20:00|21602.5|21582.5|21660.5|21640.5|21700.5|21680.5|21597.5|21577.5|19
1584548700000|2020-03-18 16:25:00|21655.5|21635.5|21670.7|21650.7|21680.5|21660.5|21635.5|21615.5|8
1584549000000|2020-03-18 16:30:00|21670.9|21650.9|21630.3|21610.3|21690.7|21670.7|21619.1|21599.1|54
1584549300000|2020-03-18 16:35:00|21630.5|21610.5|21551.2|21531.2|21644.6|21624.6|21541.2|21521.2|11
1584549600000|2020-03-18 16:40:00|21550.9|21530.9|21523.9|21503.9|21555.9|21535.9|21426.2|21406.2|10
1584549900000|2020-03-18 16:45:00|21526.2|21506.2|21414.8|21394.8|21551.2|21531.2|21414.6|21394.6|10
1584550200000|2020-03-18 16:50:00|21417.1|21397.1|21458.7|21438.7|21477.1|21457.1|21414.6|21394.6|16
1584550500000|2020-03-18 16:55:00|21456.2|21436.2|21551.6|21531.6|21554.1|21534.1|21437.5|21417.5|10
1584550800000|2020-03-18 17:00:00|21549.3|21529.3|21479.1|21459.1|21579.1|21559.1|21474.1|21454.1|0
1584551100000|2020-03-18 17:05:00|21484.1|21464.1|21438.4|21418.4|21484.1|21464.1|21378.9|21358.9|0
1584551400000|2020-03-18 17:10:00|21438.7|21418.7|21371.4|21351.4|21465.9|21445.9|21370.9|21350.9|0
1584551700000|2020-03-18 17:15:00|21375.9|21355.9|21435.9|21415.9|21438.4|21418.4|21370.9|21350.9|0
1584552000000|2020-03-18 17:20:00|21435.7|21415.7|21480.9|21460.9|21500.9|21480.9|21420.7|21400.7|0
1584552300000|2020-03-18 17:25:00|21481.6|21461.6|21400.9|21380.9|21495.9|21475.9|21393.4|21373.4|0
1584552600000|2020-03-18 17:30:00|21403.4|21383.4|21335.9|21315.9|21405.9|21385.9|21313.4|21293.4|0
1584552900000|2020-03-18 17:35:00|21338.4|21318.4|21363.6|21343.6|21368.4|21348.4|21325.9|21305.9|0
1584553200000|2020-03-18 17:40:00|21365.9|21345.9|21405.9|21385.9|21435.9|21415.9|21338.4|21318.4|0
1584553500000|2020-03-18 17:45:00|21401.1|21381.1|21460.2|21440.2|21463.6|21443.6|21388.4|21368.4|0
1584553800000|2020-03-18 17:50:00|21453.4|21433.4|21400.9|21380.9|21470.7|21450.7|21400.9|21380.9|0
1584554100000|2020-03-18 17:55:00|21401.1|21381.1|21345.9|21325.9|21415.9|21395.9|21318.4|21298.4|2
1584554400000|2020-03-18 18:00:00|21348.4|21328.4|21263.4|21243.4|21355.7|21335.7|21256.1|21236.1|0
1584554700000|2020-03-18 18:05:00|21268.4|21248.4|21253.4|21233.4|21318.4|21298.4|21243.4|21223.4|0
1584555000000|2020-03-18 18:10:00|21255.9|21235.9|21183.4|21163.4|21255.9|21235.9|21170.9|21150.9|0
1584555300000|2020-03-18 18:15:00|21180.7|21160.7|21148.4|21128.4|21205.7|21185.7|21143.4|21123.4|0
1584555600000|2020-03-18 18:20:00|21145.9|21125.9|21188.2|21168.2|21218.4|21198.4|21125.9|21105.9|0
1584555900000|2020-03-18 18:25:00|21185.9|21165.9|21188.4|21168.4|21205.9|21185.9|21148.4|21128.4|1
1584556200000|2020-03-18 18:30:00|21190.9|21170.9|21230.9|21210.9|21248.4|21228.4|21163.6|21143.6|0
1584556500000|2020-03-18 18:35:00|21233.4|21213.4|21340.9|21320.9|21343.4|21323.4|21233.4|21213.4|0
1584556800000|2020-03-18 18:40:00|21343.4|21323.4|21388.4|21368.4|21388.4|21368.4|21338.4|21318.4|0
1584557100000|2020-03-18 18:45:00|21388.1|21368.1|21398.4|21378.4|21406.1|21386.1|21368.6|21348.6|0
1584557400000|2020-03-18 18:50:00|21400.9|21380.9|21418.4|21398.4|21435.9|21415.9|21393.6|21373.6|0
1584557700000|2020-03-18 18:55:00|21418.6|21398.6|21405.6|21385.6|21463.4|21443.4|21400.9|21380.9|0
1584558000000|2020-03-18 19:00:00|21405.9|21385.9|21403.4|21383.4|21448.4|21428.4|21380.9|21360.9|0
1584558300000|2020-03-18 19:05:00|21403.1|21383.1|21460.9|21440.9|21470.9|21450.9|21401.1|21381.1|0
1584558600000|2020-03-18 19:10:00|21461.1|21441.1|21543.4|21523.4|21545.9|21525.9|21461.1|21441.1|0
1584558900000|2020-03-18 19:15:00|21541.8|21521.8|21536.1|21516.1|21545.9|21525.9|21488.4|21468.4|0
1584559200000|2020-03-18 19:20:00|21538.4|21518.4|21498.4|21478.4|21543.4|21523.4|21493.4|21473.4|0
1584559500000|2020-03-18 19:25:00|21498.1|21478.1|21513.4|21493.4|21545.9|21525.9|21498.1|21478.1|0
1584559800000|2020-03-18 19:30:00|21512.9|21492.9|21495.9|21475.9|21553.4|21533.4|21485.9|21465.9|0
1584560100000|2020-03-18 19:35:00|21495.6|21475.6|21445.8|21425.8|21495.9|21475.9|21435.8|21415.8|0
1584560400000|2020-03-18 19:40:00|21443.3|21423.3|21492.2|21472.2|21500.2|21480.2|21433.3|21413.3|0
1584560700000|2020-03-18 19:45:00|21492|21472|21539.7|21519.7|21539.7|21519.7|21472.2|21452.2|1
1584561000000|2020-03-18 19:50:00|21539.3|21519.3|21574.7|21554.7|21589.9|21569.9|21509.7|21489.7|0
1584561300000|2020-03-18 19:55:00|21577.2|21557.2|21622|21602|21634.7|21614.7|21554.7|21534.7|0
1584561600000|2020-03-18 20:00:00|21619.7|21599.7|21652.2|21632.2|21657|21637|21569.7|21549.7|0
1584561900000|2020-03-18 20:05:00|21649.7|21629.7|21654.7|21634.7|21667.2|21647.2|21637.2|21617.2|0
1584562200000|2020-03-18 20:10:00|21654.5|21634.5|21639.7|21619.7|21667.4|21647.4|21629.7|21609.7|0
1584562500000|2020-03-18 20:15:00|21642.2|21622.2|21644.7|21624.7|21654.7|21634.7|21634.7|21614.7|0
1584562800000|2020-03-18 20:20:00|21642.2|21622.2|21604.7|21584.7|21644.7|21624.7|21592.4|21572.4|0
1584563100000|2020-03-18 20:25:00|21614.7|21594.7|21609.7|21589.7|21622.2|21602.2|21599.7|21579.7|0
1584563400000|2020-03-18 20:30:00|21609.9|21589.9|21622.2|21602.2|21629.7|21609.7|21602.2|21582.2|0
1584563700000|2020-03-18 20:35:00|21622.4|21602.4|21614.7|21594.7|21629.7|21609.7|21609.7|21589.7|0
1584564000000|2020-03-18 20:40:00|21614.9|21594.9|21599.7|21579.7|21619.7|21599.7|21597.2|21577.2|0
1584564300000|2020-03-18 20:45:00|21600.1|21580.1|21617.2|21597.2|21622.2|21602.2|21592|21572|0
1584564600000|2020-03-18 20:50:00|21614.7|21594.7|21604.7|21584.7|21614.7|21594.7|21589.7|21569.7|0
1584564900000|2020-03-18 20:55:00|21609.7|21589.7|21634.7|21614.7|21634.7|21614.7|21607.2|21587.2|0
1584568800000|2020-03-18 22:00:00|21639.2|21619.2|21627.4|21607.4|21662.4|21642.4|21627.4|21607.4|0
1584569100000|2020-03-18 22:05:00|21637.4|21617.4|21552.6|21532.6|21637.4|21617.4|21534.9|21514.9|0
1584569400000|2020-03-18 22:10:00|21554.9|21534.9|21612.5|21592.5|21649|21629|21548.9|21528.9|13
1584569700000|2020-03-18 22:15:00|21615|21595|21627.9|21607.9|21628.1|21608.1|21610.2|21590.2|0
1584570000000|2020-03-18 22:20:00|21628.1|21608.1|21632.5|21612.5|21662.9|21642.9|21625|21605|0
1584570300000|2020-03-18 22:25:00|21622.5|21602.5|21617.5|21597.5|21637.5|21617.5|21612.5|21592.5|0
1584570600000|2020-03-18 22:30:00|21617.9|21597.9|21527|21507|21617.9|21597.9|21527|21507|0
1584570900000|2020-03-18 22:35:00|21519.5|21499.5|21517|21497|21524.5|21504.5|21487|21467|0
1584571200000|2020-03-18 22:40:00|21516.4|21496.4|21529.5|21509.5|21559.5|21539.5|21507|21487|0
1584571500000|2020-03-18 22:45:00|21529.7|21509.7|21599.5|21579.5|21599.7|21579.7|21522|21502|0
1584571800000|2020-03-18 22:50:00|21599.7|21579.7|21704.5|21684.5|21709.5|21689.5|21599.7|21579.7|0
1584572100000|2020-03-18 22:55:00|21707|21687|21744.5|21724.5|21747|21727|21686.8|21666.8|0
1584572400000|2020-03-18 23:00:00|21744.9|21724.9|21774.5|21754.5|21777|21757|21732|21712|0
1584572700000|2020-03-18 23:05:00|21774.3|21754.3|21682|21662|21774.3|21754.3|21682|21662|0
1584573000000|2020-03-18 23:10:00|21679.5|21659.5|21712.2|21692.2|21714.5|21694.5|21677|21657|0
1584573300000|2020-03-18 23:15:00|21714.5|21694.5|21704.3|21684.3|21737|21717|21694.5|21674.5|0
1584573600000|2020-03-18 23:20:00|21702|21682|21759.5|21739.5|21767|21747|21702|21682|0
1584573900000|2020-03-18 23:25:00|21757|21737|21877|21857|21882|21862|21754.5|21734.5|0
1584574200000|2020-03-18 23:30:00|21879.5|21859.5|21969.5|21949.5|21974.5|21954.5|21867|21847|0
1584574500000|2020-03-18 23:35:00|21969.3|21949.3|21904.5|21884.5|21969.3|21949.3|21899.5|21879.5|0
1584574800000|2020-03-18 23:40:00|21904.3|21884.3|21934.2|21914.2|21949.2|21929.2|21866.8|21846.8|0
1584575100000|2020-03-18 23:45:00|21927.9|21907.9|21929.2|21909.2|21954.2|21934.2|21896.7|21876.7|0
1584575400000|2020-03-18 23:50:00|21936.3|21916.3|21946.7|21926.7|22006.7|21986.7|21914.2|21894.2|0
1584575700000|2020-03-18 23:55:00|21949.2|21929.2|21909.2|21889.2|21974.2|21954.2|21909.2|21889.2|0
1584576000000|2020-03-19 00:00:00|21906.7|21886.7|21929.2|21909.2|21971.7|21951.7|21906.7|21886.7|0
1584576300000|2020-03-19 00:05:00|21928.8|21908.8|21929.2|21909.2|21996.7|21976.7|21909.2|21889.2|0
1584576600000|2020-03-19 00:10:00|21928.6|21908.6|21911.7|21891.7|21928.6|21908.6|21884.2|21864.2|0
1584576900000|2020-03-19 00:15:00|21909.2|21889.2|21891.7|21871.7|21941.7|21921.7|21886.7|21866.7|0
1584577200000|2020-03-19 00:20:00|21882.2|21862.2|21847.2|21827.2|21882.2|21862.2|21834.2|21814.2|1
1584577500000|2020-03-19 00:25:00|21846.9|21826.9|21892.2|21872.2|21902.2|21882.2|21829.7|21809.7|1
1584577800000|2020-03-19 00:30:00|21887.2|21867.2|21864.6|21844.6|21899.6|21879.6|21857.1|21837.1|0
1584578100000|2020-03-19 00:35:00|21864.4|21844.4|21879.6|21859.6|21882.1|21862.1|21852.1|21832.1|0
1584578400000|2020-03-19 00:40:00|21879.4|21859.4|21854.6|21834.6|21879.6|21859.6|21847.1|21827.1|0
1584578700000|2020-03-19 00:45:00|21849.9|21829.9|21834.6|21814.6|21869.6|21849.6|21827.1|21807.1|0
1584579000000|2020-03-19 00:50:00|21834.4|21814.4|21754.6|21734.6|21834.9|21814.9|21754.6|21734.6|0
1584579300000|2020-03-19 00:55:00|21754.4|21734.4|21627.3|21607.3|21764.6|21744.6|21567.1|21547.1|0
1584579600000|2020-03-19 01:00:00|21629.6|21609.6|21042.1|21022.1|21646.9|21626.9|20974.6|20954.6|0
1584579900000|2020-03-19 01:05:00|21039.4|21019.4|20764.4|20744.4|21079.8|21059.8|20664.6|20644.6|0
1584580200000|2020-03-19 01:10:00|20766.9|20746.9|20709.4|20689.4|20867.1|20847.1|20709.4|20689.4|0
1584580500000|2020-03-19 01:15:00|20722.1|20702.1|20814.6|20794.6|20864.6|20844.6|20722.1|20702.1|0
1584580800000|2020-03-19 01:20:00|20817.1|20797.1|20859.6|20839.6|20912.3|20892.3|20810|20790|0
1584581100000|2020-03-19 01:25:00|20864.6|20844.6|20897.1|20877.1|20904.8|20884.8|20816.2|20796.2|0
1584581400000|2020-03-19 01:30:00|20892.1|20872.1|20834.4|20814.4|20967.1|20947.1|20834.4|20814.4|0
1584581700000|2020-03-19 01:35:00|20832.1|20812.1|20739.6|20719.6|20927.3|20907.3|20737.1|20717.1|0
1584582000000|2020-03-19 01:40:00|20739.4|20719.4|20714.4|20694.4|20807.1|20787.1|20707.1|20687.1|0
1584582300000|2020-03-19 01:45:00|20712.1|20692.1|20652.1|20632.1|20717.1|20697.1|20594.6|20574.6|0
1584582600000|2020-03-19 01:50:00|20652.3|20632.3|20654.4|20634.4|20752.1|20732.1|20639.6|20619.6|0
1584582900000|2020-03-19 01:55:00|20652.1|20632.1|20519.6|20499.6|20654.6|20634.6|20504.6|20484.6|0
1584583200000|2020-03-19 02:00:00|20514.6|20494.6|20462.1|20442.1|20521.9|20501.9|20422.3|20402.3|0
1584583500000|2020-03-19 02:05:00|20461.9|20441.9|20502.1|20482.1|20557.1|20537.1|20437.1|20417.1|0
1584583800000|2020-03-19 02:10:00|20494.6|20474.6|20496.6|20476.6|20502.1|20482.1|20419.6|20399.6|0
1584584100000|2020-03-19 02:15:00|20492.1|20472.1|20457.3|20437.3|20499.6|20479.6|20406.8|20386.8|0
1584584400000|2020-03-19 02:20:00|20457.5|20437.5|20439.6|20419.6|20472.1|20452.1|20429.6|20409.6|0
1584584700000|2020-03-19 02:25:00|20437.1|20417.1|20404.5|20384.5|20499.6|20479.6|20404.5|20384.5|0
1584585000000|2020-03-19 02:30:00|20402|20382|20274.8|20254.8|20402|20382|20157|20137|0
1584585300000|2020-03-19 02:35:00|20274.5|20254.5|20257|20237|20367.5|20347.5|20247|20227|0
1584585600000|2020-03-19 02:40:00|20256.8|20236.8|20397|20377|20397|20377|20234.3|20214.3|0
1584585900000|2020-03-19 02:45:00|20397.3|20377.3|20254.5|20234.5|20412|20392|20244.3|20224.3|0
1584586200000|2020-03-19 02:50:00|20255|20235|20187.7|20167.7|20306.6|20286.6|20084.3|20064.3|0
1584586500000|2020-03-19 02:55:00|20188.1|20168.1|19884.5|19864.5|20202.5|20182.5|19884.5|19864.5|0
1584586800000|2020-03-19 03:00:00|19882|19862|19877|19857|19959.5|19939.5|19747|19727|0
1584587100000|2020-03-19 03:05:00|19905.4|19885.4|19946.4|19926.4|20004.3|19984.3|19861.8|19841.8|0
1584587400000|2020-03-19 03:10:00|19944.1|19924.1|19974.5|19954.5|20001.8|19981.8|19917|19897|0
1584587700000|2020-03-19 03:15:00|19974.1|19954.1|20049.3|20029.3|20062|20042|19934.5|19914.5|0
1584588000000|2020-03-19 03:20:00|20042.2|20022.2|20069.5|20049.5|20160.9|20140.9|20042.2|20022.2|0
1584588300000|2020-03-19 03:25:00|20072|20052|20064.5|20044.5|20092.2|20072.2|20019.5|19999.5|0
1584588600000|2020-03-19 03:30:00|20069.3|20049.3|20034.5|20014.5|20132|20112|20022|20002|0
1584588900000|2020-03-19 03:35:00|20029.5|20009.5|20127|20107|20127|20107|20019.5|19999.5|0
1584589200000|2020-03-19 03:40:00|20126.8|20106.8|20172|20152|20292|20272|20124.5|20104.5|0
1584589500000|2020-03-19 03:45:00|20171.6|20151.6|20032|20012|20184.5|20164.5|19994.3|19974.3|0
1584589800000|2020-03-19 03:50:00|20027.2|20007.2|20004.7|19984.7|20027.2|20007.2|19989.7|19969.7|0
1584590100000|2020-03-19 03:55:00|20007|19987|20012|19992|20037.4|20017.4|20004|19984|0
1584590400000|2020-03-19 04:00:00|20017|19997|20059.5|20039.5|20109.7|20089.7|20014.5|19994.5|0
1584590700000|2020-03-19 04:05:00|20064.9|20044.9|20167|20147|20167|20147|20064.9|20044.9|0
1584591000000|2020-03-19 04:10:00|20169.5|20149.5|20144.5|20124.5|20169.5|20149.5|20122|20102|0
1584591300000|2020-03-19 04:15:00|20144.7|20124.7|20159.5|20139.5|20232|20212|20144.7|20124.7|0
1584591600000|2020-03-19 04:20:00|20162|20142|20151.7|20131.7|20162|20142|20119.5|20099.5|0
1584591900000|2020-03-19 04:25:00|20152|20132|20246.9|20226.9|20246.9|20226.9|20152|20132|0
1584592200000|2020-03-19 04:30:00|20244.4|20224.4|20299.4|20279.4|20377.2|20357.2|20244.4|20224.4|0
1584592500000|2020-03-19 04:35:00|20299.2|20279.2|20319.4|20299.4|20319.4|20299.4|20251.9|20231.9|0
1584592800000|2020-03-19 04:40:00|20319.7|20299.7|20199.4|20179.4|20366.9|20346.9|20199.4|20179.4|0
1584593100000|2020-03-19 04:45:00|20201.9|20181.9|20289.4|20269.4|20289.4|20269.4|20201.9|20181.9|0
1584593400000|2020-03-19 04:50:00|20291.9|20271.9|20304.4|20284.4|20324.4|20304.4|20291.9|20271.9|0
1584593700000|2020-03-19 04:55:00|20299.4|20279.4|20254.4|20234.4|20299.4|20279.4|20251.9|20231.9|0
1584594000000|2020-03-19 05:00:00|20254.6|20234.6|20264.4|20244.4|20309.4|20289.4|20254.2|20234.2|0
1584594300000|2020-03-19 05:05:00|20264.2|20244.2|20244.4|20224.4|20306.9|20286.9|20239.4|20219.4|0
1584594600000|2020-03-19 05:10:00|20244.2|20224.2|20319.4|20299.4|20319.4|20299.4|20209.4|20189.4|0
1584594900000|2020-03-19 05:15:00|20321.7|20301.7|20279.4|20259.4|20344.4|20324.4|20279.4|20259.4|0
1584595200000|2020-03-19 05:20:00|20274.6|20254.6|20296.9|20276.9|20299.2|20279.2|20244.2|20224.2|0
1584595500000|2020-03-19 05:25:00|20296.7|20276.7|20269.8|20249.8|20296.9|20276.9|20234.4|20214.4|0
1584595800000|2020-03-19 05:30:00|20270|20250|20329.4|20309.4|20329.4|20309.4|20270|20250|0
1584596100000|2020-03-19 05:35:00|20332.1|20312.1|20374.4|20354.4|20394.6|20374.6|20331.9|20311.9|0
1584596400000|2020-03-19 05:40:00|20376.9|20356.9|20514.4|20494.4|20516.9|20496.9|20376.9|20356.9|0
1584596700000|2020-03-19 05:45:00|20514.2|20494.2|20506.9|20486.9|20646.7|20626.7|20481.7|20461.7|0
1584597000000|2020-03-19 05:50:00|20506.7|20486.7|20526.9|20506.9|20594.8|20574.8|20484.2|20464.2|0
1584597300000|2020-03-19 05:55:00|20524.4|20504.4|20501.7|20481.7|20569.4|20549.4|20499.4|20479.4|0
1584597600000|2020-03-19 06:00:00|20501.9|20481.9|20536.9|20516.9|20559.4|20539.4|20501.9|20481.9|4
1584597900000|2020-03-19 06:05:00|20537.3|20517.3|20526.7|20506.7|20564.2|20544.2|20526.7|20506.7|0
1584598200000|2020-03-19 06:10:00|20529.2|20509.2|20496.6|20476.6|20529.2|20509.2|20416.7|20396.7|0
1584598500000|2020-03-19 06:15:00|20496.9|20476.9|20531.6|20511.6|20584.1|20564.1|20496.9|20476.9|0
1584598800000|2020-03-19 06:20:00|20531.9|20511.9|20516.6|20496.6|20606.6|20586.6|20496.6|20476.6|0
1584599100000|2020-03-19 06:25:00|20516.2|20496.2|20504.1|20484.1|20524.1|20504.1|20444.1|20424.1|0
1584599400000|2020-03-19 06:30:00|20504.3|20484.3|20569.1|20549.1|20569.1|20549.1|20491.6|20471.6|0
1584599700000|2020-03-19 06:35:00|20571.6|20551.6|20556.4|20536.4|20581.6|20561.6|20546.6|20526.6|0
1584600000000|2020-03-19 06:40:00|20558.9|20538.9|20579.3|20559.3|20589.1|20569.1|20558.9|20538.9|0
1584600300000|2020-03-19 06:45:00|20581.6|20561.6|20571.6|20551.6|20589.1|20569.1|20558.9|20538.9|0
1584600600000|2020-03-19 06:50:00|20567|20547|20546.6|20526.6|20599.3|20579.3|20506.4|20486.4|0
1584600900000|2020-03-19 06:55:00|20549.1|20529.1|20536.2|20516.2|20586.6|20566.6|20529.1|20509.1|0
1584601200000|2020-03-19 07:00:00|20531.6|20511.6|20564.1|20544.1|20569.1|20549.1|20471.6|20451.6|0
1584601500000|2020-03-19 07:05:00|20566.6|20546.6|20519.1|20499.1|20566.6|20546.6|20474.1|20454.1|0
1584601800000|2020-03-19 07:10:00|20518.9|20498.9|20473.5|20453.5|20518.9|20498.9|20471|20451|0
1584602100000|2020-03-19 07:15:00|20471|20451|20524.1|20504.1|20524.1|20504.1|20466.2|20446.2|0
1584602400000|2020-03-19 07:20:00|20524.5|20504.5|20634.1|20614.1|20649.1|20629.1|20524.5|20504.5|0
1584602700000|2020-03-19 07:25:00|20631.8|20611.8|20821.4|20801.4|20858.5|20838.5|20624.1|20604.1|0
1584603000000|2020-03-19 07:30:00|20818.9|20798.9|20796.4|20776.4|20913.7|20893.7|20786.4|20766.4|0
1584603300000|2020-03-19 07:35:00|20793.9|20773.9|20816.6|20796.6|20851.2|20831.2|20783.9|20763.9|0
1584603600000|2020-03-19 07:40:00|20823.9|20803.9|20836.4|20816.4|20883.9|20863.9|20798.9|20778.9|0
1584603900000|2020-03-19 07:45:00|20833.9|20813.9|20818.9|20798.9|20846.4|20826.4|20791.4|20771.4|0
1584604200000|2020-03-19 07:50:00|20823.9|20803.9|20691.4|20671.4|20828.9|20808.9|20686.4|20666.4|0
1584604500000|2020-03-19 07:55:00|20691.1|20671.1|20866.4|20846.4|20866.4|20846.4|20688.9|20668.9|0
1584604800000|2020-03-19 08:00:00|20873.9|20853.9|20979.3|20959.3|20993.8|20973.8|20868.9|20848.9|0
1584605100000|2020-03-19 08:05:00|20984.1|20964.1|20944.7|20924.7|20986.3|20966.3|20891.1|20871.1|0
1584605400000|2020-03-19 08:10:00|20949.3|20929.3|20981.3|20961.3|21188.8|21168.8|20941.1|20921.1|0
1584605700000|2020-03-19 08:15:00|20981.1|20961.1|21093.8|21073.8|21096.3|21076.3|20981.1|20961.1|0
1584606000000|2020-03-19 08:20:00|21093.6|21073.6|21138.8|21118.8|21168.2|21148.2|21066.3|21046.3|0
1584606300000|2020-03-19 08:25:00|21138.6|21118.6|21138.8|21118.8|21148.8|21128.8|21096.3|21076.3|0
1584606600000|2020-03-19 08:30:00|21141.3|21121.3|21143.8|21123.8|21154|21134|21096.3|21076.3|0
1584606900000|2020-03-19 08:35:00|21143.6|21123.6|21176.3|21156.3|21283.8|21263.8|21131.3|21111.3|0
1584607200000|2020-03-19 08:40:00|21178.8|21158.8|21246.3|21226.3|21261.1|21241.1|21108.8|21088.8|0
1584607500000|2020-03-19 08:45:00|21248.8|21228.8|21171.3|21151.3|21248.8|21228.8|21163.8|21143.8|0
1584607800000|2020-03-19 08:50:00|21166.3|21146.3|21191.3|21171.3|21208.8|21188.8|21138.8|21118.8|0
1584608100000|2020-03-19 08:55:00|21193.8|21173.8|21193.6|21173.6|21235.9|21215.9|21178.8|21158.8|0
1584608400000|2020-03-19 09:00:00|21193.8|21173.8|21143.8|21123.8|21221.3|21201.3|21136.3|21116.3|0
1584608700000|2020-03-19 09:05:00|21146.3|21126.3|21158.8|21138.8|21188.8|21168.8|21126.7|21106.7|0
1584609000000|2020-03-19 09:10:00|21156.3|21136.3|21181.3|21161.3|21211.3|21191.3|21153.8|21133.8|0
1584609300000|2020-03-19 09:15:00|21183.8|21163.8|21193.4|21173.4|21207.7|21187.7|21168.8|21148.8|0
1584609600000|2020-03-19 09:20:00|21193.6|21173.6|21116.5|21096.5|21193.6|21173.6|21114.2|21094.2|0
1584609900000|2020-03-19 09:25:00|21116.3|21096.3|21058.8|21038.8|21123.8|21103.8|21058.8|21038.8|0
1584610200000|2020-03-19 09:30:00|21061.3|21041.3|21083.8|21063.8|21141.1|21121.1|21031.3|21011.3|0
1584610500000|2020-03-19 09:35:00|21084.2|21064.2|21078.8|21058.8|21101.3|21081.3|21038.6|21018.6|0
1584610800000|2020-03-19 09:40:00|21076.3|21056.3|21119|21099|21141.5|21121.5|21051.5|21031.5|0
1584611100000|2020-03-19 09:45:00|21116.5|21096.5|21149|21129|21210.4|21190.4|21058.8|21038.8|0
1584611400000|2020-03-19 09:50:00|21151.5|21131.5|21174|21154|21221.7|21201.7|21126.5|21106.5|0
1584611700000|2020-03-19 09:55:00|21171.5|21151.5|21083.1|21063.1|21171.5|21151.5|21068.1|21048.1|0
1584612000000|2020-03-19 10:00:00|21080.8|21060.8|21076|21056|21081|21061|21023.3|21003.3|0
1584612300000|2020-03-19 10:05:00|21076.3|21056.3|21093.5|21073.5|21131|21111|21063.5|21043.5|0
1584612600000|2020-03-19 10:10:00|21091|21071|21054|21034|21126.5|21106.5|21051.5|21031.5|0
1584612900000|2020-03-19 10:15:00|21054.2|21034.2|21093.9|21073.9|21128.9|21108.9|21034|21014|0
1584613200000|2020-03-19 10:20:00|21093.7|21073.7|21108.9|21088.9|21124.2|21104.2|21073.7|21053.7|0
1584613500000|2020-03-19 10:25:00|21106.4|21086.4|21121|21101|21133.9|21113.9|21086.2|21066.2|0
1584613800000|2020-03-19 10:30:00|21115.4|21095.4|21141|21121|21158.5|21138.5|21101|21081|0
1584614100000|2020-03-19 10:35:00|21141.2|21121.2|21155.6|21135.6|21171|21151|21118.3|21098.3|1
1584614400000|2020-03-19 10:40:00|21155.8|21135.8|21113.1|21093.1|21165.6|21145.6|21110.4|21090.4|0
1584614700000|2020-03-19 10:45:00|21118.1|21098.1|21153.1|21133.1|21158.1|21138.1|21118.1|21098.1|0
1584615000000|2020-03-19 10:50:00|21153.3|21133.3|21103.1|21083.1|21158.3|21138.3|21098.1|21078.1|0
1584615300000|2020-03-19 10:55:00|21102.9|21082.9|21063.1|21043.1|21103.1|21083.1|21051|21031|0
1584615600000|2020-03-19 11:00:00|21060.6|21040.6|21070.6|21050.6|21100.8|21080.8|21048.1|21028.1|0
1584615900000|2020-03-19 11:05:00|21070.8|21050.8|21093.1|21073.1|21098.1|21078.1|21058.1|21038.1|0
1584616200000|2020-03-19 11:10:00|21092.9|21072.9|21148.1|21128.1|21208.1|21188.1|21070.6|21050.6|0
1584616500000|2020-03-19 11:15:00|21147.9|21127.9|21273.1|21253.1|21278.1|21258.1|21145.6|21125.6|0
1584616800000|2020-03-19 11:20:00|21275.6|21255.6|21328.1|21308.1|21350.6|21330.6|21275.6|21255.6|0
1584617100000|2020-03-19 11:25:00|21328.3|21308.3|21248.1|21228.1|21338.1|21318.1|21155.6|21135.6|0
1584617400000|2020-03-19 11:30:00|21248.3|21228.3|21113.1|21093.1|21248.3|21228.3|21088.3|21068.3|0
1584617700000|2020-03-19 11:35:00|21115.4|21095.4|21080.6|21060.6|21175.8|21155.8|21080.6|21060.6|0
1584618000000|2020-03-19 11:40:00|21083.1|21063.1|21100.6|21080.6|21110.6|21090.6|21068.1|21048.1|0
1584618300000|2020-03-19 11:45:00|21096|21076|21173|21153|21198|21178|21075.6|21055.6|0
1584618600000|2020-03-19 11:50:00|21173.3|21153.3|21202.8|21182.8|21243|21223|21155.5|21135.5|0
1584618900000|2020-03-19 11:55:00|21200.5|21180.5|21182.6|21162.6|21218|21198|21162.6|21142.6|0
1584619200000|2020-03-19 12:00:00|21178|21158|21233|21213|21248|21228|21175.5|21155.5|16
1584619500000|2020-03-19 12:05:00|21235.7|21215.7|21310.7|21290.7|21310.7|21290.7|21218|21198|0
1584619800000|2020-03-19 12:10:00|21318.7|21298.7|21410.3|21390.3|21430.5|21410.5|21302.8|21282.8|0
1584620100000|2020-03-19 12:15:00|21408|21388|21346.6|21326.6|21421.4|21401.4|21309.1|21289.1|1
1584620400000|2020-03-19 12:20:00|21346.3|21326.3|21331.6|21311.6|21396.6|21376.6|21318.8|21298.8|0
1584620700000|2020-03-19 12:25:00|21331.5|21311.5|21323.6|21303.6|21344|21324|21309|21289|0
1584621000000|2020-03-19 12:30:00|21323.8|21303.8|21289.5|21269.5|21359|21339|21269.5|21249.5|8
1584621300000|2020-03-19 12:35:00|21292|21272|21313.8|21293.8|21348.8|21328.8|21277|21257|3
1584621600000|2020-03-19 12:40:00|21321.7|21301.7|21330.7|21310.7|21353.8|21333.8|21291.3|21271.3|1
1584621900000|2020-03-19 12:45:00|21333|21313|21513.4|21493.4|21603.2|21583.2|21330.5|21310.5|0
1584622200000|2020-03-19 12:50:00|21515.7|21495.7|21493|21473|21535.7|21515.7|21438|21418|3
1584622500000|2020-03-19 12:55:00|21497.8|21477.8|21543.2|21523.2|21585.3|21565.3|21495.5|21475.5|1
1584622800000|2020-03-19 13:00:00|21543|21523|21518.2|21498.2|21593.4|21573.4|21465.7|21445.7|0
1584623100000|2020-03-19 13:05:00|21515.7|21495.7|21533.2|21513.2|21553.4|21533.4|21465.7|21445.7|0
1584623400000|2020-03-19 13:10:00|21533.4|21513.4|21548.2|21528.2|21568|21548|21498|21478|0
1584623700000|2020-03-19 13:15:00|21545.7|21525.7|21650.9|21630.9|21650.9|21630.9|21510.7|21490.7|0
1584624000000|2020-03-19 13:20:00|21650.7|21630.7|21605.7|21585.7|21683|21663|21595.7|21575.7|0
1584624300000|2020-03-19 13:25:00|21608.2|21588.2|21558.4|21538.4|21625.7|21605.7|21533.4|21513.4|3
1584624600000|2020-03-19 13:30:00|21561.1|21541.1|21373.4|21353.4|21573|21553|21333.4|21313.4|0
1584624900000|2020-03-19 13:35:00|21375.9|21355.9|21337.6|21317.6|21390.9|21370.9|21322.4|21302.4|40
1584625200000|2020-03-19 13:40:00|21335.3|21315.3|21323|21303|21370.1|21350.1|21298|21278|1
1584625500000|2020-03-19 13:45:00|21322.6|21302.6|21363|21343|21390.5|21370.5|21298|21278|0
1584625800000|2020-03-19 13:50:00|21360.5|21340.5|21460.5|21440.5|21473|21453|21337.8|21317.8|0
1584626100000|2020-03-19 13:55:00|21460.3|21440.3|21517.7|21497.7|21545.2|21525.2|21450.7|21430.7|0
1584626400000|2020-03-19 14:00:00|21522.7|21502.7|21542.7|21522.7|21560.2|21540.2|21487.5|21467.5|0
1584626700000|2020-03-19 14:05:00|21542.5|21522.5|21587.7|21567.7|21597.7|21577.7|21524.8|21504.8|0
1584627000000|2020-03-19 14:10:00|21587.5|21567.5|21660.4|21640.4|21672.7|21652.7|21560.2|21540.2|0
1584627300000|2020-03-19 14:15:00|21665.2|21645.2|21630.4|21610.4|21764.8|21744.8|21625.4|21605.4|2
1584627600000|2020-03-19 14:20:00|21630|21610|21737.7|21717.7|21757.7|21737.7|21627.5|21607.5|0
1584627900000|2020-03-19 14:25:00|21735.2|21715.2|21775.4|21755.4|21775.4|21755.4|21705.2|21685.2|0
1584628200000|2020-03-19 14:30:00|21777.7|21757.7|21780|21760|21800.6|21780.6|21695.2|21675.2|0
1584628500000|2020-03-19 14:35:00|21777.7|21757.7|21687.7|21667.7|21795.2|21775.2|21660|21640|0
1584628800000|2020-03-19 14:40:00|21690.2|21670.2|21687.7|21667.7|21702.7|21682.7|21642.7|21622.7|0
1584629100000|2020-03-19 14:45:00|21690.2|21670.2|21652.9|21632.9|21702.7|21682.7|21647.7|21627.7|0
1584629400000|2020-03-19 14:50:00|21655.2|21635.2|21657.7|21637.7|21687.9|21667.9|21637.7|21617.7|0
1584629700000|2020-03-19 14:55:00|21655.2|21635.2|21687.7|21667.7|21702.7|21682.7|21642.7|21622.7|0
1584630000000|2020-03-19 15:00:00|21687.5|21667.5|21667.7|21647.7|21770.2|21750.2|21667.7|21647.7|0
1584630300000|2020-03-19 15:05:00|21667.9|21647.9|21654|21634|21685.2|21665.2|21642.7|21622.7|6
1584630600000|2020-03-19 15:10:00|21656.5|21636.5|21758.8|21738.8|21763.8|21743.8|21598.6|21578.6|1
1584630900000|2020-03-19 15:15:00|21758.6|21738.6|21729|21709|21758.6|21738.6|21691.3|21671.3|2
1584631200000|2020-03-19 15:20:00|21731.3|21711.3|21806.1|21786.1|21820.7|21800.7|21731.3|21711.3|0
1584631500000|2020-03-19 15:25:00|21810.9|21790.9|21896.1|21876.1|21896.3|21876.3|21793.6|21773.6|0
1584631800000|2020-03-19 15:30:00|21898.8|21878.8|21886.1|21866.1|21931.1|21911.1|21843.6|21823.6|0
1584632100000|2020-03-19 15:35:00|21886.3|21866.3|21813.6|21793.6|21903.6|21883.6|21811.1|21791.1|0
1584632400000|2020-03-19 15:40:00|21813.8|21793.8|21860.9|21840.9|21873.8|21853.8|21793.6|21773.6|0
1584632700000|2020-03-19 15:45:00|21858.4|21838.4|21861.1|21841.1|21888.4|21868.4|21805.9|21785.9|0
1584633000000|2020-03-19 15:50:00|21863.4|21843.4|21900.9|21880.9|21908.4|21888.4|21843.6|21823.6|0
1584633300000|2020-03-19 15:55:00|21903.4|21883.4|21793.3|21773.3|21925.4|21905.4|21755.8|21735.8|0
1584633600000|2020-03-19 16:00:00|21791|21771|21635.8|21615.8|21791|21771|21635.8|21615.8|0
1584633900000|2020-03-19 16:05:00|21638.3|21618.3|21703.3|21683.3|21733.3|21713.3|21625.8|21605.8|0
1584634200000|2020-03-19 16:10:00|21703.5|21683.5|21832.4|21812.4|21832.4|21812.4|21687|21667|5
1584634500000|2020-03-19 16:15:00|21832.6|21812.6|21797.8|21777.8|21832.6|21812.6|21775.1|21755.1|4
1584634800000|2020-03-19 16:20:00|21795.3|21775.3|21757.2|21737.2|21867.8|21847.8|21754.5|21734.5|0
1584635100000|2020-03-19 16:25:00|21757|21737|21784.4|21764.4|21792.1|21772.1|21698|21678|26
1584635400000|2020-03-19 16:30:00|21782.1|21762.1|21797.7|21777.7|21819.6|21799.6|21775.7|21755.7|29
1584635700000|2020-03-19 16:35:00|21795.2|21775.2|21835.2|21815.2|21840|21820|21780.2|21760.2|0
1584636000000|2020-03-19 16:40:00|21835.4|21815.4|21840.2|21820.2|21865.4|21845.4|21802.7|21782.7|15
1584636300000|2020-03-19 16:45:00|21837.7|21817.7|21900.4|21880.4|21927.9|21907.9|21837.7|21817.7|11
1584636600000|2020-03-19 16:50:00|21900.2|21880.2|21872.9|21852.9|21900.4|21880.4|21832.9|21812.9|0
1584636900000|2020-03-19 16:55:00|21875.4|21855.4|21871.9|21851.9|21902.9|21882.9|21849|21829|21
1584637200000|2020-03-19 17:00:00|21872.1|21852.1|21828.4|21808.4|21876.7|21856.7|21810.9|21790.9|0
1584637500000|2020-03-19 17:05:00|21828.2|21808.2|21837.7|21817.7|21860.2|21840.2|21823.4|21803.4|0
1584637800000|2020-03-19 17:10:00|21838.1|21818.1|21832.7|21812.7|21847.7|21827.7|21830.6|21810.6|0
1584638100000|2020-03-19 17:15:00|21832.5|21812.5|21842.9|21822.9|21842.9|21822.9|21807.7|21787.7|0
1584638400000|2020-03-19 17:20:00|21845.4|21825.4|21882.9|21862.9|21882.9|21862.9|21840.4|21820.4|0
1584638700000|2020-03-19 17:25:00|21885.4|21865.4|21850.4|21830.4|21888.1|21868.1|21845.2|21825.2|0
1584639000000|2020-03-19 17:30:00|21852.9|21832.9|21848.1|21828.1|21867.9|21847.9|21842.9|21822.9|0
1584639300000|2020-03-19 17:35:00|21847.9|21827.9|21860.4|21840.4|21862.9|21842.9|21837.7|21817.7|0
1584639600000|2020-03-19 17:40:00|21857.9|21837.9|21840.4|21820.4|21857.9|21837.9|21832.9|21812.9|0
1584639900000|2020-03-19 17:45:00|21840.6|21820.6|21866.9|21846.9|21871.9|21851.9|21830.4|21810.4|0
1584640200000|2020-03-19 17:50:00|21869.4|21849.4|21869.6|21849.6|21891.9|21871.9|21866.9|21846.9|8
1584640500000|2020-03-19 17:55:00|21872.3|21852.3|21869.6|21849.6|21892.1|21872.1|21862.1|21842.1|0
1584640800000|2020-03-19 18:00:00|21867.1|21847.1|21852.1|21832.1|21872.1|21852.1|21846.9|21826.9|0
1584641100000|2020-03-19 18:05:00|21851.9|21831.9|21792.9|21772.9|21852.1|21832.1|21792.9|21772.9|2
1584641400000|2020-03-19 18:10:00|21792.7|21772.7|21808|21788|21815.6|21795.6|21790.4|21770.4|0
1584641700000|2020-03-19 18:15:00|21810.5|21790.5|21829.5|21809.5|21829.5|21809.5|21798|21778|5
1584642000000|2020-03-19 18:20:00|21827|21807|21872|21852|21877|21857|21827|21807|0
1584642300000|2020-03-19 18:25:00|21871.8|21851.8|21847.2|21827.2|21872|21852|21841.8|21821.8|0
1584642600000|2020-03-19 18:30:00|21847|21827|21851.8|21831.8|21869.5|21849.5|21839.3|21819.3|0
1584642900000|2020-03-19 18:35:00|21849.5|21829.5|21952.2|21932.2|21954.5|21934.5|21844.5|21824.5|0
1584643200000|2020-03-19 18:40:00|21954.5|21934.5|21904.5|21884.5|21966.8|21946.8|21899.5|21879.5|0
1584643500000|2020-03-19 18:45:00|21902|21882|21874.7|21854.7|21902|21882|21849.1|21829.1|0
1584643800000|2020-03-19 18:50:00|21877|21857|21756.8|21736.8|21879.5|21859.5|21756.6|21736.6|0
1584644100000|2020-03-19 18:55:00|21757|21737|21799.5|21779.5|21824.5|21804.5|21757|21737|0
1584644400000|2020-03-19 19:00:00|21799.7|21779.7|21779.5|21759.5|21814.5|21794.5|21754.5|21734.5|0
1584644700000|2020-03-19 19:05:00|21782|21762|21779.5|21759.5|21802|21782|21777|21757|0
1584645000000|2020-03-19 19:10:00|21779.3|21759.3|21819.5|21799.5|21832|21812|21762|21742|0
1584645300000|2020-03-19 19:15:00|21819.7|21799.7|21802|21782|21829.5|21809.5|21772|21752|0
1584645600000|2020-03-19 19:20:00|21801.6|21781.6|21737|21717|21801.6|21781.6|21734.5|21714.5|0
1584645900000|2020-03-19 19:25:00|21737.2|21717.2|21782|21762|21784.5|21764.5|21737.2|21717.2|0
1584646200000|2020-03-19 19:30:00|21784.5|21764.5|21732|21712|21787|21767|21727|21707|2
1584646500000|2020-03-19 19:35:00|21729.5|21709.5|21736.8|21716.8|21737|21717|21714.5|21694.5|0
1584646800000|2020-03-19 19:40:00|21734.5|21714.5|21757|21737|21767|21747|21722|21702|0
1584647100000|2020-03-19 19:45:00|21757.2|21737.2|21764.5|21744.5|21784.5|21764.5|21747.8|21727.8|0
1584647400000|2020-03-19 19:50:00|21764.7|21744.7|21667|21647|21764.7|21744.7|21654.9|21634.9|0
1584647700000|2020-03-19 19:55:00|21664.5|21644.5|21639.5|21619.5|21669.5|21649.5|21631.8|21611.8|0
1584648000000|2020-03-19 20:00:00|21637|21617|21667|21647|21667|21647|21629.5|21609.5|0
1584648300000|2020-03-19 20:05:00|21669.5|21649.5|21656.9|21636.9|21669.5|21649.5|21651.9|21631.9|0
1584648600000|2020-03-19 20:10:00|21659.4|21639.4|21691.9|21671.9|21704.4|21684.4|21656.9|21636.9|0
1584648900000|2020-03-19 20:15:00|21696.9|21676.9|21686.9|21666.9|21696.9|21676.9|21686.7|21666.7|0
1584649200000|2020-03-19 20:20:00|21684.6|21664.6|21639.4|21619.4|21684.6|21664.6|21639.4|21619.4|0
1584649500000|2020-03-19 20:25:00|21639.2|21619.2|21649.4|21629.4|21649.4|21629.4|21634.4|21614.4|0
1584649800000|2020-03-19 20:30:00|21649.6|21629.6|21634.2|21614.2|21649.6|21629.6|21634|21614|0
1584650100000|2020-03-19 20:35:00|21634|21614|21621.9|21601.9|21634|21614|21621.9|21601.9|0
1584650400000|2020-03-19 20:40:00|21621.7|21601.7|21586.9|21566.9|21621.7|21601.7|21584.4|21564.4|0
1584650700000|2020-03-19 20:45:00|21584.4|21564.4|21547.1|21527.1|21584.4|21564.4|21547.1|21527.1|0
1584651000000|2020-03-19 20:50:00|21544.8|21524.8|21542.3|21522.3|21551.9|21531.9|21542.3|21522.3|0
1584651300000|2020-03-19 20:55:00|21540|21520|21551.9|21531.9|21569.4|21549.4|21540|21520|0
1584655200000|2020-03-19 22:00:00|21526.5|21506.5|21529.5|21509.5|21547|21527|21481.7|21461.7|0
1584655500000|2020-03-19 22:05:00|21529.3|21509.3|21507|21487|21549.5|21529.5|21507|21487|0
1584655800000|2020-03-19 22:10:00|21506.8|21486.8|21499.5|21479.5|21507|21487|21479.5|21459.5|0
1584656100000|2020-03-19 22:15:00|21499.3|21479.3|21502.2|21482.2|21502.2|21482.2|21479.5|21459.5|0
1584656400000|2020-03-19 22:20:00|21504.5|21484.5|21479.5|21459.5|21507|21487|21474.5|21454.5|0
1584656700000|2020-03-19 22:25:00|21481.8|21461.8|21502|21482|21502|21482|21481.8|21461.8|0
1584657000000|2020-03-19 22:30:00|21499.5|21479.5|21479.5|21459.5|21499.5|21479.5|21474.5|21454.5|0
1584657300000|2020-03-19 22:35:00|21479.7|21459.7|21472|21452|21479.7|21459.7|21469.5|21449.5|0
1584657600000|2020-03-19 22:40:00|21472.2|21452.2|21479.5|21459.5|21487|21467|21472|21452|0
1584657900000|2020-03-19 22:45:00|21482|21462|21484.5|21464.5|21489.5|21469.5|21474.5|21454.5|0
1584658200000|2020-03-19 22:50:00|21482|21462|21492|21472|21492|21472|21466.8|21446.8|0
1584658500000|2020-03-19 22:55:00|21491.8|21471.8|21459.5|21439.5|21494.5|21474.5|21437|21417|0
1584658800000|2020-03-19 23:00:00|21462|21442|21447|21427|21467.2|21447.2|21447|21427|0
1584659100000|2020-03-19 23:05:00|21446.8|21426.8|21442|21422|21449.7|21429.7|21429.7|21409.7|0
1584659400000|2020-03-19 23:10:00|21442.4|21422.4|21441.8|21421.8|21447.2|21427.2|21437|21417|0
1584659700000|2020-03-19 23:15:00|21444.3|21424.3|21499.5|21479.5|21502.2|21482.2|21444.3|21424.3|0
1584660000000|2020-03-19 23:20:00|21497|21477|21534.5|21514.5|21534.5|21514.5|21474.5|21454.5|0
1584660300000|2020-03-19 23:25:00|21532.2|21512.2|21519.5|21499.5|21539.5|21519.5|21502|21482|0
1584660600000|2020-03-19 23:30:00|21519.6|21499.6|21534.5|21514.5|21574.5|21554.5|21519.6|21499.6|0
1584660900000|2020-03-19 23:35:00|21534.3|21514.3|21511.9|21491.9|21534.5|21514.5|21494.4|21474.4|0
1584661200000|2020-03-19 23:40:00|21516.8|21496.8|21574.2|21554.2|21599.4|21579.4|21516.8|21496.8|0
1584661500000|2020-03-19 23:45:00|21574.4|21554.4|21564.2|21544.2|21589.4|21569.4|21564.2|21544.2|0
1584661800000|2020-03-19 23:50:00|21561.9|21541.9|21604.4|21584.4|21622.3|21602.3|21561.9|21541.9|0
1584662100000|2020-03-19 23:55:00|21601.9|21581.9|21614.6|21594.6|21614.6|21594.6|21599.2|21579.2|0
1584662400000|2020-03-20 00:00:00|21614.4|21594.4|21617.5|21597.5|21617.5|21597.5|21584.4|21564.4|1
1584662700000|2020-03-20 00:05:00|21622.5|21602.5|21540|21520|21640.2|21620.2|21539.8|21519.8|0
1584663000000|2020-03-20 00:10:00|21542.5|21522.5|21540|21520|21560|21540|21477.3|21457.3|0
1584663300000|2020-03-20 00:15:00|21542.5|21522.5|21502.3|21482.3|21542.5|21522.5|21492.5|21472.5|0
1584663600000|2020-03-20 00:20:00|21502.1|21482.1|21620|21600|21625|21605|21494.8|21474.8|0
1584663900000|2020-03-20 00:25:00|21617.5|21597.5|21585|21565|21625|21605|21584.8|21564.8|0
1584664200000|2020-03-20 00:30:00|21585.2|21565.2|21577.5|21557.5|21607.5|21587.5|21577.5|21557.5|0
1584664500000|2020-03-20 00:35:00|21580|21560|21570|21550|21597.5|21577.5|21567.5|21547.5|0
1584664800000|2020-03-20 00:40:00|21570.2|21550.2|21592.7|21572.7|21610|21590|21542.5|21522.5|0
1584665100000|2020-03-20 00:45:00|21592.5|21572.5|21560|21540|21592.5|21572.5|21552.6|21532.6|0
1584665400000|2020-03-20 00:50:00|21559.8|21539.8|21512.3|21492.3|21562.5|21542.5|21512.3|21492.3|0
1584665700000|2020-03-20 00:55:00|21512.5|21492.5|21174.9|21154.9|21512.5|21492.5|21164.9|21144.9|0
1584666000000|2020-03-20 01:00:00|21174.8|21154.8|21180.3|21160.3|21479.9|21459.9|20962.6|20942.6|1
1584666300000|2020-03-20 01:05:00|21180.5|21160.5|21177.2|21157.2|21272.6|21252.6|21134.9|21114.9|0
1584666600000|2020-03-20 01:10:00|21172.6|21152.6|21102.6|21082.6|21185.1|21165.1|21085.1|21065.1|0
1584666900000|2020-03-20 01:15:00|21100.1|21080.1|21105.1|21085.1|21132.6|21112.6|21080.1|21060.1|0
1584667200000|2020-03-20 01:20:00|21104.9|21084.9|21120.1|21100.1|21130.3|21110.3|21085.1|21065.1|0
1584667500000|2020-03-20 01:25:00|21122.6|21102.6|21227.4|21207.4|21237.6|21217.6|21120.1|21100.1|0
1584667800000|2020-03-20 01:30:00|21224.9|21204.9|21220.3|21200.3|21232.6|21212.6|21174.9|21154.9|0
1584668100000|2020-03-20 01:35:00|21220.5|21200.5|21322.6|21302.6|21340.1|21320.1|21220.5|21200.5|0
1584668400000|2020-03-20 01:40:00|21324.9|21304.9|21269.7|21249.7|21324.9|21304.9|21252.4|21232.4|0
1584668700000|2020-03-20 01:45:00|21269.9|21249.9|21337.4|21317.4|21349.9|21329.9|21257.4|21237.4|0
1584669000000|2020-03-20 01:50:00|21335.1|21315.1|21362.2|21342.2|21379.9|21359.9|21332.4|21312.4|0
1584669300000|2020-03-20 01:55:00|21362.4|21342.4|21389.9|21369.9|21395.1|21375.1|21339.9|21319.9|0
1584669600000|2020-03-20 02:00:00|21387.4|21367.4|21374.9|21354.9|21399.9|21379.9|21367.4|21347.4|0
1584669900000|2020-03-20 02:05:00|21374.7|21354.7|21337.4|21317.4|21377.2|21357.2|21337.2|21317.2|0
1584670200000|2020-03-20 02:10:00|21337.6|21317.6|21497.6|21477.6|21497.6|21477.6|21332.4|21312.4|0
1584670500000|2020-03-20 02:15:00|21499.9|21479.9|21539.9|21519.9|21549.9|21529.9|21489.9|21469.9|0
1584670800000|2020-03-20 02:20:00|21542.2|21522.2|21612.4|21592.4|21632.2|21612.2|21524.9|21504.9|0
1584671100000|2020-03-20 02:25:00|21614.7|21594.7|21602.4|21582.4|21619.9|21599.9|21560.2|21540.2|0
1584671400000|2020-03-20 02:30:00|21602.2|21582.2|21552.4|21532.4|21647.5|21627.5|21509.9|21489.9|0
1584671700000|2020-03-20 02:35:00|21552.2|21532.2|21559.8|21539.8|21599.8|21579.8|21534.7|21514.7|0
1584672000000|2020-03-20 02:40:00|21564.8|21544.8|21514.8|21494.8|21572.5|21552.5|21507.2|21487.2|0
1584672300000|2020-03-20 02:45:00|21517.3|21497.3|21479.8|21459.8|21520|21500|21472.3|21452.3|0
1584672600000|2020-03-20 02:50:00|21482.3|21462.3|21485.2|21465.2|21499.8|21479.8|21464.8|21444.8|0
1584672900000|2020-03-20 02:55:00|21489.8|21469.8|21489.8|21469.8|21507.5|21487.5|21484.8|21464.8|0
1584673200000|2020-03-20 03:00:00|21489.6|21469.6|21417.5|21397.5|21509.8|21489.8|21402.5|21382.5|0
1584673500000|2020-03-20 03:05:00|21417.7|21397.7|21369.8|21349.8|21437.3|21417.3|21322.1|21302.1|0
1584673800000|2020-03-20 03:10:00|21369.6|21349.6|21377.3|21357.3|21389.6|21369.6|21342.3|21322.3|0
1584674100000|2020-03-20 03:15:00|21379.8|21359.8|21371.9|21351.9|21394.8|21374.8|21369.6|21349.6|0
1584674400000|2020-03-20 03:20:00|21369.6|21349.6|21359.8|21339.8|21379.8|21359.8|21344.8|21324.8|0
1584674700000|2020-03-20 03:25:00|21362.3|21342.3|21387.3|21367.3|21389.8|21369.8|21362.3|21342.3|0
1584675000000|2020-03-20 03:30:00|21387.5|21367.5|21362.3|21342.3|21389.8|21369.8|21362.3|21342.3|0
1584675300000|2020-03-20 03:35:00|21362.1|21342.1|21372.3|21352.3|21377.5|21357.5|21360.2|21340.2|0
1584675600000|2020-03-20 03:40:00|21372.7|21352.7|21377.1|21357.1|21379.8|21359.8|21372.7|21352.7|0
1584675900000|2020-03-20 03:45:00|21377.3|21357.3|21387.3|21367.3|21389.6|21369.6|21377.3|21357.3|0
1584676200000|2020-03-20 03:50:00|21387.1|21367.1|21416.9|21396.9|21449.4|21429.4|21379.6|21359.6|0
1584676500000|2020-03-20 03:55:00|21414.6|21394.6|21497.5|21477.5|21529.6|21509.6|21414.6|21394.6|0
1584676800000|2020-03-20 04:00:00|21499.8|21479.8|21452.6|21432.6|21499.8|21479.8|21449.6|21429.6|0
1584677100000|2020-03-20 04:05:00|21454.9|21434.9|21494.8|21474.8|21494.8|21474.8|21454.8|21434.8|0
1584677400000|2020-03-20 04:10:00|21497.3|21477.3|21499.6|21479.6|21512.1|21492.1|21487.1|21467.1|0
1584677700000|2020-03-20 04:15:00|21502.3|21482.3|21509.6|21489.6|21532.1|21512.1|21502.3|21482.3|0
1584678000000|2020-03-20 04:20:00|21512.1|21492.1|21502.1|21482.1|21512.2|21492.2|21491.9|21471.9|0
1584678300000|2020-03-20 04:25:00|21501.9|21481.9|21531.9|21511.9|21534.6|21514.6|21494.4|21474.4|0
1584678600000|2020-03-20 04:30:00|21532|21512|21536.9|21516.9|21559.7|21539.7|21509.5|21489.5|0
1584678900000|2020-03-20 04:35:00|21534.5|21514.5|21542|21522|21594.5|21574.5|21526.9|21506.9|0
1584679200000|2020-03-20 04:40:00|21541.9|21521.9|21514.5|21494.5|21542|21522|21511.8|21491.8|0
1584679500000|2020-03-20 04:45:00|21512|21492|21467|21447|21517|21497|21464.5|21444.5|0
1584679800000|2020-03-20 04:50:00|21464.7|21444.7|21379.2|21359.2|21467|21447|21379.2|21359.2|0
1584680100000|2020-03-20 04:55:00|21374.5|21354.5|21399.5|21379.5|21444.5|21424.5|21374.5|21354.5|0
1584680400000|2020-03-20 05:00:00|21402|21382|21407|21387|21434.5|21414.5|21402|21382|0
1584680700000|2020-03-20 05:05:00|21409.5|21389.5|21394.5|21374.5|21409.7|21389.7|21366.8|21346.8|0
1584681000000|2020-03-20 05:10:00|21389.1|21369.1|21342|21322|21389.1|21369.1|21332|21312|0
1584681300000|2020-03-20 05:15:00|21339.5|21319.5|21329.5|21309.5|21347|21327|21314.7|21294.7|0
1584681600000|2020-03-20 05:20:00|21332|21312|21364.5|21344.5|21364.5|21344.5|21312|21292|0
1584681900000|2020-03-20 05:25:00|21367|21347|21404.5|21384.5|21404.9|21384.9|21367|21347|0
1584682200000|2020-03-20 05:30:00|21404.7|21384.7|21392|21372|21404.7|21384.7|21337|21317|0
1584682500000|2020-03-20 05:35:00|21387|21367|21367|21347|21422.2|21402.2|21364.5|21344.5|0
1584682800000|2020-03-20 05:40:00|21366.8|21346.8|21369.5|21349.5|21399.5|21379.5|21364.5|21344.5|0
1584683100000|2020-03-20 05:45:00|21372|21352|21369.5|21349.5|21374.5|21354.5|21352|21332|0
1584683400000|2020-03-20 05:50:00|21369.3|21349.3|21384.5|21364.5|21392.3|21372.3|21342|21322|0
1584683700000|2020-03-20 05:55:00|21384.7|21364.7|21397|21377|21407|21387|21384.7|21364.7|0
1584684000000|2020-03-20 06:00:00|21394.5|21374.5|21429.5|21409.5|21437.1|21417.1|21382|21362|0
1584684300000|2020-03-20 06:05:00|21432|21412|21432|21412|21439.3|21419.3|21404.5|21384.5|0
1584684600000|2020-03-20 06:10:00|21429.5|21409.5|21501.9|21481.9|21506.8|21486.8|21417.1|21397.1|0
1584684900000|2020-03-20 06:15:00|21499.4|21479.4|21556.8|21536.8|21601.9|21581.9|21491.9|21471.9|0
1584685200000|2020-03-20 06:20:00|21556.6|21536.6|21601.9|21581.9|21609.4|21589.4|21529.4|21509.4|0
1584685500000|2020-03-20 06:25:00|21602.1|21582.1|21839.4|21819.4|21856.9|21836.9|21602.1|21582.1|0
1584685800000|2020-03-20 06:30:00|21839.2|21819.2|21786.7|21766.7|21839.2|21819.2|21756.9|21736.9|0
1584686100000|2020-03-20 06:35:00|21786.6|21766.6|21814.2|21794.2|21821.9|21801.9|21771.9|21751.9|0
1584686400000|2020-03-20 06:40:00|21814.4|21794.4|21776.7|21756.7|21836.9|21816.9|21771.9|21751.9|0
1584686700000|2020-03-20 06:45:00|21774.4|21754.4|21856.5|21836.5|21899.4|21879.4|21771.5|21751.5|0
1584687000000|2020-03-20 06:50:00|21851.9|21831.9|21816.9|21796.9|21896.9|21876.9|21816.9|21796.9|0
1584687300000|2020-03-20 06:55:00|21816.7|21796.7|21791.9|21771.9|21831.7|21811.7|21781.9|21761.9|0
1584687600000|2020-03-20 07:00:00|21794.4|21774.4|21676.9|21656.9|21802.1|21782.1|21672.1|21652.1|0
1584687900000|2020-03-20 07:05:00|21674.4|21654.4|21766.9|21746.9|21766.9|21746.9|21661.9|21641.9|0
1584688200000|2020-03-20 07:10:00|21767.1|21747.1|21834.6|21814.6|21859.4|21839.4|21767.1|21747.1|0
1584688500000|2020-03-20 07:15:00|21836.9|21816.9|21939.6|21919.6|21966.7|21946.7|21831.9|21811.9|0
1584688800000|2020-03-20 07:20:00|21939.4|21919.4|21971.9|21951.9|22006.9|21986.9|21906.7|21886.7|0
1584689100000|2020-03-20 07:25:00|21974.2|21954.2|22091.9|22071.9|22106.9|22086.9|21969.4|21949.4|0
1584689400000|2020-03-20 07:30:00|22092.1|22072.1|22106.9|22086.9|22131.9|22111.9|22029.4|22009.4|0
1584689700000|2020-03-20 07:35:00|22106.7|22086.7|22141.9|22121.9|22166.9|22146.9|22069.4|22049.4|0
1584690000000|2020-03-20 07:40:00|22144.4|22124.4|22204.4|22184.4|22204.4|22184.4|22139.2|22119.2|0
1584690300000|2020-03-20 07:45:00|22206.9|22186.9|22254.4|22234.4|22311.9|22291.9|22201.9|22181.9|0
1584690600000|2020-03-20 07:50:00|22254|22234|22201.9|22181.9|22254|22234|22159.2|22139.2|0
1584690900000|2020-03-20 07:55:00|22204.4|22184.4|22274.3|22254.3|22284.3|22264.3|22204.4|22184.4|0
1584691200000|2020-03-20 08:00:00|22269.3|22249.3|22251.8|22231.8|22307|22287|22204.3|22184.3|0
1584691500000|2020-03-20 08:05:00|22252.2|22232.2|22246.7|22226.7|22296.8|22276.8|22234.3|22214.3|0
1584691800000|2020-03-20 08:10:00|22249.2|22229.2|22291.8|22271.8|22337|22317|22244.3|22224.3|0
1584692100000|2020-03-20 08:15:00|22289.3|22269.3|22219.5|22199.5|22289.5|22269.5|22219.3|22199.3|0
1584692400000|2020-03-20 08:20:00|22219.3|22199.3|22229.3|22209.3|22247.2|22227.2|22174.3|22154.3|0
1584692700000|2020-03-20 08:25:00|22229.1|22209.1|22209.3|22189.3|22266.6|22246.6|22206.6|22186.6|0
1584693000000|2020-03-20 08:30:00|22209.1|22189.1|22161.8|22141.8|22209.1|22189.1|22102|22082|0
1584693300000|2020-03-20 08:35:00|22162|22142|22141.8|22121.8|22186.8|22166.8|22129.1|22109.1|0
1584693600000|2020-03-20 08:40:00|22142.2|22122.2|22109.3|22089.3|22161.8|22141.8|22086.8|22066.8|0
1584693900000|2020-03-20 08:45:00|22114.3|22094.3|22159.3|22139.3|22159.3|22139.3|22109.3|22089.3|0
1584694200000|2020-03-20 08:50:00|22159.5|22139.5|22124.3|22104.3|22184.3|22164.3|22114.3|22094.3|0
1584694500000|2020-03-20 08:55:00|22124.7|22104.7|22149.3|22129.3|22152|22132|22119.1|22099.1|0
1584694800000|2020-03-20 09:00:00|22144.3|22124.3|22187|22167|22187|22167|22106.8|22086.8|0
1584695100000|2020-03-20 09:05:00|22189.3|22169.3|22202|22182|22291.8|22271.8|22179.1|22159.1|0
1584695400000|2020-03-20 09:10:00|22201.8|22181.8|22247|22227|22294.3|22274.3|22201.8|22181.8|0
1584695700000|2020-03-20 09:15:00|22244.6|22224.6|22261.8|22241.8|22289.3|22269.3|22229.3|22209.3|0
1584696000000|2020-03-20 09:20:00|22264.3|22244.3|22266.8|22246.8|22301.8|22281.8|22259.3|22239.3|0
1584696300000|2020-03-20 09:25:00|22264.3|22244.3|22254.3|22234.3|22279.3|22259.3|22249.3|22229.3|0
1584696600000|2020-03-20 09:30:00|22254.4|22234.4|22279.3|22259.3|22296.9|22276.9|22254.4|22234.4|0
1584696900000|2020-03-20 09:35:00|22279.4|22259.4|22351.7|22331.7|22351.7|22331.7|22264.4|22244.4|0
1584697200000|2020-03-20 09:40:00|22354.2|22334.2|22311.7|22291.7|22381.7|22361.7|22311.7|22291.7|0
1584697500000|2020-03-20 09:45:00|22314.2|22294.2|22281.7|22261.7|22344.2|22324.2|22274.2|22254.2|0
1584697800000|2020-03-20 09:50:00|22284.2|22264.2|22354.2|22334.2|22371.9|22351.9|22281.7|22261.7|0
1584698100000|2020-03-20 09:55:00|22354.4|22334.4|22336.4|22316.4|22374.2|22354.2|22329.2|22309.2|0
1584698400000|2020-03-20 10:00:00|22329|22309|22316.7|22296.7|22334.2|22314.2|22284.2|22264.2|0
1584698700000|2020-03-20 10:05:00|22316.5|22296.5|22328.9|22308.9|22351.9|22331.9|22299.2|22279.2|0
1584699000000|2020-03-20 10:10:00|22326.5|22306.5|22299.4|22279.4|22326.7|22306.7|22289.2|22269.2|0
1584699300000|2020-03-20 10:15:00|22299.2|22279.2|22284.2|22264.2|22321.7|22301.7|22274.2|22254.2|0
1584699600000|2020-03-20 10:20:00|22279.2|22259.2|22264.2|22244.2|22279.2|22259.2|22251.7|22231.7|0
1584699900000|2020-03-20 10:25:00|22264.4|22244.4|22259.2|22239.2|22266.9|22246.9|22246.7|22226.7|0
1584700200000|2020-03-20 10:30:00|22256.7|22236.7|22239.2|22219.2|22261.9|22241.9|22221.7|22201.7|0
1584700500000|2020-03-20 10:35:00|22244.2|22224.2|22281.5|22261.5|22281.5|22261.5|22239|22219|0
1584700800000|2020-03-20 10:40:00|22281.7|22261.7|22221.7|22201.7|22284|22264|22221.7|22201.7|0
1584701100000|2020-03-20 10:45:00|22224|22204|22246.5|22226.5|22246.7|22226.7|22204|22184|0
1584701400000|2020-03-20 10:50:00|22249|22229|22269|22249|22286.5|22266.5|22249|22229|0
1584701700000|2020-03-20 10:55:00|22271.5|22251.5|22269|22249|22289.2|22269.2|22251.5|22231.5|0
1584702000000|2020-03-20 11:00:00|22274|22254|22291.5|22271.5|22294|22274|22269|22249|0
1584702300000|2020-03-20 11:05:00|22289|22269|22264|22244|22304|22284|22261.5|22241.5|2
1584702600000|2020-03-20 11:10:00|22263.8|22243.8|22211.5|22191.5|22266.5|22246.5|22211.5|22191.5|0
1584702900000|2020-03-20 11:15:00|22211.3|22191.3|22166.5|22146.5|22211.3|22191.3|22156.5|22136.5|0
1584703200000|2020-03-20 11:20:00|22166.3|22146.3|22068.6|22048.6|22166.3|22146.3|22068.6|22048.6|0
1584703500000|2020-03-20 11:25:00|22061.5|22041.5|22044.1|22024.1|22099|22079|22031.3|22011.3|0
1584703800000|2020-03-20 11:30:00|22044.3|22024.3|22046.5|22026.5|22071.5|22051.5|22034|22014|0
1584704100000|2020-03-20 11:35:00|22046.3|22026.3|22024|22004|22056.5|22036.5|21989|21969|0
1584704400000|2020-03-20 11:40:00|22023.8|22003.8|21996.4|21976.4|22024|22004|21993.8|21973.8|0
1584704700000|2020-03-20 11:45:00|21996.3|21976.3|22023.6|22003.6|22038.9|22018.9|21996.3|21976.3|0
1584705000000|2020-03-20 11:50:00|22021.1|22001.1|22063.8|22043.8|22073.6|22053.6|22000.9|21980.9|0
1584705300000|2020-03-20 11:55:00|22063.6|22043.6|22041.1|22021.1|22063.6|22043.6|22040.9|22020.9|0
1584705600000|2020-03-20 12:00:00|22043.6|22023.6|22073.6|22053.6|22096.1|22076.1|22038.4|22018.4|0
1584705900000|2020-03-20 12:05:00|22073.8|22053.8|22090.9|22070.9|22108.6|22088.6|22066.1|22046.1|0
1584706200000|2020-03-20 12:10:00|22091.1|22071.1|22091.2|22071.2|22106.1|22086.1|22080.7|22060.7|0
1584706500000|2020-03-20 12:15:00|22093.6|22073.6|22085.9|22065.9|22093.6|22073.6|22036.1|22016.1|0
1584706800000|2020-03-20 12:20:00|22086.1|22066.1|22058.6|22038.6|22091.1|22071.1|22051.1|22031.1|0
1584707100000|2020-03-20 12:25:00|22061.1|22041.1|22063.4|22043.4|22123.4|22103.4|22061.1|22041.1|0
1584707400000|2020-03-20 12:30:00|22061|22041|22072.5|22052.5|22091|22071|22033.5|22013.5|39
1584707700000|2020-03-20 12:35:00|22072.1|22052.1|22075.2|22055.2|22120.2|22100.2|22069.8|22049.8|5
1584708000000|2020-03-20 12:40:00|22075|22055|22135.1|22115.1|22175.1|22155.1|22070.2|22050.2|0
1584708300000|2020-03-20 12:45:00|22134.8|22114.8|22123.5|22103.5|22151|22131|22116|22096|5
1584708600000|2020-03-20 12:50:00|22121|22101|22106|22086|22121|22101|22078.4|22058.4|0
1584708900000|2020-03-20 12:55:00|22103.5|22083.5|22083.5|22063.5|22108.5|22088.5|22083.5|22063.5|0
1584709200000|2020-03-20 13:00:00|22086|22066|22256|22236|22276|22256|22083.5|22063.5|0
1584709500000|2020-03-20 13:05:00|22258.5|22238.5|22321|22301|22321|22301|22241|22221|0
1584709800000|2020-03-20 13:10:00|22318.5|22298.5|22341.2|22321.2|22346|22326|22253.5|22233.5|0
1584710100000|2020-03-20 13:15:00|22343.5|22323.5|22166|22146|22376|22356|22165.8|22145.8|0
1584710400000|2020-03-20 13:20:00|22166.2|22146.2|22131.2|22111.2|22211.2|22191.2|22131.2|22111.2|0
1584710700000|2020-03-20 13:25:00|22131.4|22111.4|22131|22111|22148.7|22128.7|22106.2|22086.2|0
1584711000000|2020-03-20 13:30:00|22128.7|22108.7|22176|22156|22191.3|22171.3|22111.2|22091.2|0
1584711300000|2020-03-20 13:35:00|22173.7|22153.7|22043.7|22023.7|22213.7|22193.7|22043.5|22023.5|0
1584711600000|2020-03-20 13:40:00|22046|22026|22021|22001|22086.3|22066.3|22018.7|21998.7|0
1584711900000|2020-03-20 13:45:00|22018.7|21998.7|21968.7|21948.7|22018.8|21998.8|21926.3|21906.3|0
1584712200000|2020-03-20 13:50:00|21966.2|21946.2|22058.6|22038.6|22063.6|22043.6|21938.7|21918.7|0
1584712500000|2020-03-20 13:55:00|22058.5|22038.5|21958.5|21938.5|22071.3|22051.3|21935.8|21915.8|0
1584712800000|2020-03-20 14:00:00|21956|21936|22071|22051|22073.5|22053.5|21956|21936|0
1584713100000|2020-03-20 14:05:00|22068.5|22048.5|22018.6|21998.6|22068.5|22048.5|21993.3|21973.3|0
1584713400000|2020-03-20 14:10:00|22021|22001|21993.5|21973.5|22043.5|22023.5|21991|21971|0
1584713700000|2020-03-20 14:15:00|21993.8|21973.8|22013.4|21993.4|22070.8|22050.8|21991|21971|0
1584714000000|2020-03-20 14:20:00|22013.3|21993.3|22098.3|22078.3|22118.3|22098.3|21988.3|21968.3|0
1584714300000|2020-03-20 14:25:00|22100.8|22080.8|22180.9|22160.9|22198.4|22178.4|22100.8|22080.8|3
1584714600000|2020-03-20 14:30:00|22180.8|22160.8|22273.4|22253.4|22273.4|22253.4|22175.8|22155.8|0
1584714900000|2020-03-20 14:35:00|22278.4|22258.4|22163.4|22143.4|22278.4|22258.4|22160.9|22140.9|0
1584715200000|2020-03-20 14:40:00|22165.9|22145.9|22128.4|22108.4|22198.4|22178.4|22083.4|22063.4|0
1584715500000|2020-03-20 14:45:00|22128.2|22108.2|22095.9|22075.9|22128.2|22108.2|22053.2|22033.2|0
1584715800000|2020-03-20 14:50:00|22090.7|22070.7|22146.1|22126.1|22170.9|22150.9|22088.4|22068.4|0
1584716100000|2020-03-20 14:55:00|22148.4|22128.4|22113.4|22093.4|22153.4|22133.4|22110.7|22090.7|0
1584716400000|2020-03-20 15:00:00|22115.7|22095.7|22023.4|22003.4|22150.9|22130.9|22020.9|22000.9|0
1584716700000|2020-03-20 15:05:00|22023.2|22003.2|22043.1|22023.1|22055.9|22035.9|21983.4|21963.4|0
1584717000000|2020-03-20 15:10:00|22040.7|22020.7|21960.7|21940.7|22066.1|22046.1|21958.4|21938.4|5
1584717300000|2020-03-20 15:15:00|21958.4|21938.4|21870.7|21850.7|21975.9|21955.9|21870.7|21850.7|0
1584717600000|2020-03-20 15:20:00|21873.4|21853.4|21680.9|21660.9|21875.9|21855.9|21675.9|21655.9|0
1584717900000|2020-03-20 15:25:00|21678.6|21658.6|21728.6|21708.6|21798.6|21778.6|21673.4|21653.4|2
1584718200000|2020-03-20 15:30:00|21726.1|21706.1|21741.1|21721.1|21751.1|21731.1|21701.1|21681.1|0
1584718500000|2020-03-20 15:35:00|21740.9|21720.9|21755.9|21735.9|21766|21746|21708.6|21688.6|0
1584718800000|2020-03-20 15:40:00|21755.5|21735.5|21658.5|21638.5|21755.5|21735.5|21603.4|21583.4|0
1584719100000|2020-03-20 15:45:00|21651|21631|21651|21631|21673.7|21653.7|21583.5|21563.5|0
1584719400000|2020-03-20 15:50:00|21651.2|21631.2|21679.2|21659.2|21731.6|21711.6|21626.4|21606.4|4
1584719700000|2020-03-20 15:55:00|21676.7|21656.7|21734.2|21714.2|21771.7|21751.7|21649.2|21629.2|0
1584720000000|2020-03-20 16:00:00|21736.7|21716.7|21768.9|21748.9|21821.7|21801.7|21729.2|21709.2|0
1584720300000|2020-03-20 16:05:00|21768.7|21748.7|21674.2|21654.2|21768.7|21748.7|21656.9|21636.9|0
1584720600000|2020-03-20 16:10:00|21674|21654|21821.9|21801.9|21867.4|21847.4|21661.9|21641.9|19
1584720900000|2020-03-20 16:15:00|21819.6|21799.6|21739.6|21719.6|21854.7|21834.7|21724.6|21704.6|0
1584721200000|2020-03-20 16:20:00|21734.6|21714.6|21792|21772|21799.5|21779.5|21704.6|21684.6|2
1584721500000|2020-03-20 16:25:00|21789.7|21769.7|21724.7|21704.7|21792.2|21772.2|21719.4|21699.4|1
1584721800000|2020-03-20 16:30:00|21727|21707|21844.5|21824.5|21862|21842|21719.5|21699.5|23
1584722100000|2020-03-20 16:35:00|21842|21822|21842.1|21822.1|21862|21842|21824.3|21804.3|11
1584722400000|2020-03-20 16:40:00|21839.6|21819.6|21870|21850|21902.3|21882.3|21837.3|21817.3|5
1584722700000|2020-03-20 16:45:00|21875|21855|21824.2|21804.2|21903.7|21883.7|21824.2|21804.2|14
1584723000000|2020-03-20 16:50:00|21826.2|21806.2|21883.7|21863.7|21885.8|21865.8|21826.2|21806.2|0
1584723300000|2020-03-20 16:55:00|21886|21866|21688.7|21668.7|21933.8|21913.8|21688.7|21668.7|11
1584723600000|2020-03-20 17:00:00|21686.2|21666.2|21696|21676|21776|21756|21686.2|21666.2|0
1584723900000|2020-03-20 17:05:00|21698.3|21678.3|21648.8|21628.8|21723.3|21703.3|21625.8|21605.8|1
1584724200000|2020-03-20 17:10:00|21648.9|21628.9|21643.9|21623.9|21651.4|21631.4|21623.9|21603.9|0
1584724500000|2020-03-20 17:15:00|21646.4|21626.4|21648.7|21628.7|21666.4|21646.4|21623.9|21603.9|1
1584724800000|2020-03-20 17:20:00|21648.9|21628.9|21641.4|21621.4|21683.9|21663.9|21633.9|21613.9|0
1584725100000|2020-03-20 17:25:00|21643.9|21623.9|21647|21627|21659.7|21639.7|21611.7|21591.7|8
1584725400000|2020-03-20 17:30:00|21647.2|21627.2|21633.9|21613.9|21686.4|21666.4|21628.9|21608.9|3
1584725700000|2020-03-20 17:35:00|21633.7|21613.7|21630.5|21610.5|21643.9|21623.9|21601.4|21581.4|1
1584726000000|2020-03-20 17:40:00|21630.2|21610.2|21627.7|21607.7|21646|21626|21615.3|21595.3|2
1584726300000|2020-03-20 17:45:00|21627.8|21607.8|21605.8|21585.8|21653.3|21633.3|21593.2|21573.2|0
1584726600000|2020-03-20 17:50:00|21608.3|21588.3|21608.2|21588.2|21623.5|21603.5|21600.7|21580.7|0
1584726900000|2020-03-20 17:55:00|21608.3|21588.3|21623.2|21603.2|21628.2|21608.2|21603.2|21583.2|0
1584727200000|2020-03-20 18:00:00|21620.7|21600.7|21615.8|21595.8|21635.6|21615.6|21597.5|21577.5|2
1584727500000|2020-03-20 18:05:00|21615.6|21595.6|21620|21600|21642.6|21622.6|21612.6|21592.6|0
1584727800000|2020-03-20 18:10:00|21620.1|21600.1|21592.3|21572.3|21625|21605|21587.4|21567.4|0
1584728100000|2020-03-20 18:15:00|21589.9|21569.9|21534.7|21514.7|21594.9|21574.9|21532.3|21512.3|1
1584728400000|2020-03-20 18:20:00|21534.8|21514.8|21505.3|21485.3|21575.8|21555.8|21497.9|21477.9|3
1584728700000|2020-03-20 18:25:00|21502.9|21482.9|21427.9|21407.9|21505.4|21485.4|21407.9|21387.9|0
1584729000000|2020-03-20 18:30:00|21425.4|21405.4|21435.3|21415.3|21470.4|21450.4|21422.9|21402.9|0
1584729300000|2020-03-20 18:35:00|21435.1|21415.1|21425.4|21405.4|21452.9|21432.9|21415.4|21395.4|0
1584729600000|2020-03-20 18:40:00|21427.9|21407.9|21408.1|21388.1|21438.1|21418.1|21397.8|21377.8|0
1584729900000|2020-03-20 18:45:00|21410.6|21390.6|21370.3|21350.3|21440.4|21420.4|21370.3|21350.3|0
1584730200000|2020-03-20 18:50:00|21370.2|21350.2|21340.2|21320.2|21412.9|21392.9|21322.9|21302.9|0
1584730500000|2020-03-20 18:55:00|21342.7|21322.7|21325.4|21305.4|21347.9|21327.9|21293.1|21273.1|0
1584730800000|2020-03-20 19:00:00|21325.6|21305.6|21295.4|21275.4|21345.4|21325.4|21292.9|21272.9|0
1584731100000|2020-03-20 19:05:00|21295.2|21275.2|21305.4|21285.4|21315.6|21295.6|21295.2|21275.2|0
1584731400000|2020-03-20 19:10:00|21305.6|21285.6|21327.7|21307.7|21348.1|21328.1|21300.4|21280.4|0
1584731700000|2020-03-20 19:15:00|21325.4|21305.4|21315.4|21295.4|21335.6|21315.6|21315.4|21295.4|0
1584732000000|2020-03-20 19:20:00|21315.6|21295.6|21302.9|21282.9|21317.9|21297.9|21293.1|21273.1|0
1584732300000|2020-03-20 19:25:00|21300.4|21280.4|21367.4|21347.4|21370|21350|21300.2|21280.2|0
1584732600000|2020-03-20 19:30:00|21367.5|21347.5|21365.4|21345.4|21392.9|21372.9|21350.4|21330.4|0
1584732900000|2020-03-20 19:35:00|21365.2|21345.2|21310.4|21290.4|21365.2|21345.2|21305.4|21285.4|0
1584733200000|2020-03-20 19:40:00|21310.2|21290.2|21307.7|21287.7|21340.4|21320.4|21300.4|21280.4|0
1584733500000|2020-03-20 19:45:00|21305.4|21285.4|21315.4|21295.4|21320.7|21300.7|21295.4|21275.4|0
1584733800000|2020-03-20 19:50:00|21315|21295|21358|21338|21368.2|21348.2|21295.3|21275.3|0
1584734100000|2020-03-20 19:55:00|21360.3|21340.3|21322.7|21302.7|21365.3|21345.3|21320.3|21300.3|0
1584734400000|2020-03-20 20:00:00|21320.3|21300.3|21380.3|21360.3|21393|21373|21320.3|21300.3|0
1584734700000|2020-03-20 20:05:00|21380.2|21360.2|21315.3|21295.3|21380.5|21360.5|21312.8|21292.8|0
1584735000000|2020-03-20 20:10:00|21315.5|21295.5|21327.8|21307.8|21332.8|21312.8|21315.3|21295.3|0
1584735300000|2020-03-20 20:15:00|21327.7|21307.7|21330.3|21310.3|21330.3|21310.3|21322.8|21302.8|0
1584735600000|2020-03-20 20:20:00|21330.7|21310.7|21365.3|21345.3|21367.8|21347.8|21330.7|21310.7|0
1584735900000|2020-03-20 20:25:00|21362.8|21342.8|21340.5|21320.5|21373.1|21353.1|21340.5|21320.5|0
1584736200000|2020-03-20 20:30:00|21340.3|21320.3|21325.3|21305.3|21340.3|21320.3|21322.6|21302.6|0
1584736500000|2020-03-20 20:35:00|21332.8|21312.8|21372.8|21352.8|21372.8|21352.8|21325.3|21305.3|0
1584736800000|2020-03-20 20:40:00|21372.6|21352.6|21422.8|21402.8|21422.8|21402.8|21367.6|21347.6|0
1584737100000|2020-03-20 20:45:00|21420.3|21400.3|21430.3|21410.3|21432.8|21412.8|21420.3|21400.3|0
1584737400000|2020-03-20 20:50:00|21427.9|21407.9|21482.8|21462.8|21495.3|21475.3|21425.3|21405.3|0
1584737700000|2020-03-20 20:55:00|21482.6|21462.6|21537.8|21517.8|21545.3|21525.3|21468.3|21448.3|0
1584914400000|2020-03-22 22:00:00|21372.5|21352.5|21054.9|21034.9|21467.4|21447.4|21052.4|21032.4|0
1584914700000|2020-03-22 22:05:00|21054.8|21034.8|20965|20945|21217.4|21197.4|20909.9|20889.9|0
1584915000000|2020-03-22 22:10:00|20972.3|20952.3|20747.4|20727.4|20972.5|20952.5|20572.4|20552.4|0
1584915300000|2020-03-22 22:15:00|20754.7|20734.7|20947.4|20927.4|20954.9|20934.9|20754.7|20734.7|0
1584915600000|2020-03-22 22:20:00|20949.9|20929.9|20894.9|20874.9|20992.4|20972.4|20877.4|20857.4|0
1584915900000|2020-03-22 22:25:00|20892.4|20872.4|20815|20795|20904.9|20884.9|20799.8|20779.8|0
1584916200000|2020-03-22 22:30:00|20824.6|20804.6|20697.1|20677.1|20882.4|20862.4|20697.1|20677.1|0
1584916500000|2020-03-22 22:35:00|20694.6|20674.6|20687.4|20667.4|20702.5|20682.5|20667.4|20647.4|0
1584916800000|2020-03-22 22:40:00|20689.9|20669.9|20682.2|20662.2|20712.4|20692.4|20682.2|20662.2|0
1584917100000|2020-03-22 22:45:00|20687|20667|20682.6|20662.6|20687.2|20667.2|20669.7|20649.7|0
1584917400000|2020-03-22 22:50:00|20687.2|20667.2|20736.9|20716.9|20736.9|20716.9|20687.2|20667.2|0
1584917700000|2020-03-22 22:55:00|20739.6|20719.6|20799.7|20779.7|20812.2|20792.2|20739.6|20719.6|0
1584918000000|2020-03-22 23:00:00|20799.8|20779.8|20729.6|20709.6|20802.2|20782.2|20727.2|20707.2|0
1584918300000|2020-03-22 23:05:00|20729.5|20709.5|20757.1|20737.1|20759.7|20739.7|20716.9|20696.9|0
1584918600000|2020-03-22 23:10:00|20754.7|20734.7|20744.7|20724.7|20754.7|20734.7|20737.3|20717.3|0
1584918900000|2020-03-22 23:15:00|20727.2|20707.2|20682.2|20662.2|20727.2|20707.2|20682.1|20662.1|0
1584919200000|2020-03-22 23:20:00|20684.7|20664.7|20629.8|20609.8|20697.2|20677.2|20617.2|20597.2|0
1584919500000|2020-03-22 23:25:00|20634.7|20614.7|20602.1|20582.1|20634.7|20614.7|20602.1|20582.1|0
1584919800000|2020-03-22 23:30:00|20604.6|20584.6|20644.7|20624.7|20662.3|20642.3|20602.2|20582.2|0
1584920100000|2020-03-22 23:35:00|20642.2|20622.2|20777.1|20757.1|20777.1|20757.1|20594.6|20574.6|0
1584920400000|2020-03-22 23:40:00|20777.3|20757.3|20904.7|20884.7|20939.6|20919.6|20777.3|20757.3|0
1584920700000|2020-03-22 23:45:00|20902.2|20882.2|20799.7|20779.7|20902.2|20882.2|20797.1|20777.1|0
1584921000000|2020-03-22 23:50:00|20797.2|20777.2|20869.7|20849.7|20879.7|20859.7|20762.2|20742.2|0
1584921300000|2020-03-22 23:55:00|20867.2|20847.2|20794.5|20774.5|20917.2|20897.2|20794.5|20774.5|0
1584921600000|2020-03-23 00:00:00|20794.4|20774.4|20847.1|20827.1|20847.1|20827.1|20724.6|20704.6|0
1584921900000|2020-03-23 00:05:00|20847.6|20827.6|20812.1|20792.1|20862.1|20842.1|20784.6|20764.6|0
1584922200000|2020-03-23 00:10:00|20816.9|20796.9|20814.5|20794.5|20857.2|20837.2|20814.5|20794.5|0
1584922500000|2020-03-23 00:15:00|20809.6|20789.6|20704.7|20684.7|20809.6|20789.6|20684.6|20664.6|0
1584922800000|2020-03-23 00:20:00|20707.1|20687.1|20839.6|20819.6|20839.6|20819.6|20707.1|20687.1|0
1584923100000|2020-03-23 00:25:00|20842.1|20822.1|20897.1|20877.1|20902.1|20882.1|20842.1|20822.1|0
1584923400000|2020-03-23 00:30:00|20894.6|20874.6|20864.6|20844.6|20894.6|20874.6|20864.6|20844.6|0
1584923700000|2020-03-23 00:35:00|20864.5|20844.5|20799.7|20779.7|20866.9|20846.9|20739.7|20719.7|0
1584924000000|2020-03-23 00:40:00|20802.1|20782.1|20807.1|20787.1|20829.6|20809.6|20787.1|20767.1|0
1584924300000|2020-03-23 00:45:00|20807|20787|20832.1|20812.1|20832.1|20812.1|20754.7|20734.7|0
1584924600000|2020-03-23 00:50:00|20832.2|20812.2|20824.6|20804.6|20837.1|20817.1|20792.1|20772.1|0
1584924900000|2020-03-23 00:55:00|20827.1|20807.1|20632.5|20612.5|20884.6|20864.6|20547.1|20527.1|0
1584925200000|2020-03-23 01:00:00|20642.1|20622.1|20355|20335|20751.6|20731.6|20252.1|20232.1|0
1584925500000|2020-03-23 01:05:00|20352.1|20332.1|20449.6|20429.6|20499.6|20479.6|20332.1|20312.1|0
1584925800000|2020-03-23 01:10:00|20452.1|20432.1|20582.2|20562.2|20587.1|20567.1|20429.6|20409.6|0
1584926100000|2020-03-23 01:15:00|20582.1|20562.1|20527|20507|20582.1|20562.1|20477.1|20457.1|0
1584926400000|2020-03-23 01:20:00|20526.9|20506.9|20402|20382|20526.9|20506.9|20241.9|20221.9|0
1584926700000|2020-03-23 01:25:00|20397|20377|20447|20427|20466.9|20446.9|20339.5|20319.5|0
1584927000000|2020-03-23 01:30:00|20446.9|20426.9|20547|20527|20577|20557|20437|20417|0
1584927300000|2020-03-23 01:35:00|20547.1|20527.1|20492.1|20472.1|20564.5|20544.5|20467.1|20447.1|0
1584927600000|2020-03-23 01:40:00|20492|20472|20487|20467|20509.5|20489.5|20384.5|20364.5|0
1584927900000|2020-03-23 01:45:00|20486.9|20466.9|20549.5|20529.5|20552|20532|20437|20417|0
1584928200000|2020-03-23 01:50:00|20547|20527|20484.6|20464.6|20552|20532|20474.5|20454.5|0
1584928500000|2020-03-23 01:55:00|20487|20467|20506.9|20486.9|20527.1|20507.1|20459.5|20439.5|0
1584928800000|2020-03-23 02:00:00|20507.1|20487.1|20481.9|20461.9|20509.4|20489.4|20429.6|20409.6|0
1584929100000|2020-03-23 02:05:00|20482|20462|20462|20442|20522|20502|20454.6|20434.6|0
1584929400000|2020-03-23 02:10:00|20457|20437|20472.1|20452.1|20509.4|20489.4|20434.5|20414.5|0
1584929700000|2020-03-23 02:15:00|20477|20457|20434.5|20414.5|20494.5|20474.5|20434.5|20414.5|0
1584930000000|2020-03-23 02:20:00|20434.4|20414.4|20384.5|20364.5|20434.4|20414.4|20379.5|20359.5|0
1584930300000|2020-03-23 02:25:00|20384.4|20364.4|20417|20397|20451.9|20431.9|20374.5|20354.5|0
1584930600000|2020-03-23 02:30:00|20417.1|20397.1|20472|20452|20527.1|20507.1|20417.1|20397.1|0
1584930900000|2020-03-23 02:35:00|20474.5|20454.5|20466.9|20446.9|20517|20497|20442|20422|0
1584931200000|2020-03-23 02:40:00|20466.8|20446.8|20489.4|20469.4|20511.9|20491.9|20441.9|20421.9|0
1584931500000|2020-03-23 02:45:00|20491.9|20471.9|20551.9|20531.9|20581.9|20561.9|20479.4|20459.4|0
1584931800000|2020-03-23 02:50:00|20546.9|20526.9|20506.9|20486.9|20556.9|20536.9|20496.9|20476.9|0
1584932100000|2020-03-23 02:55:00|20506.8|20486.8|20686.9|20666.9|20686.9|20666.9|20496.9|20476.9|0
1584932400000|2020-03-23 03:00:00|20684.4|20664.4|20786.9|20766.9|20786.9|20766.9|20626.8|20606.8|0
1584932700000|2020-03-23 03:05:00|20784.4|20764.4|20716.9|20696.9|20784.4|20764.4|20686.9|20666.9|0
1584933000000|2020-03-23 03:10:00|20712|20692|20612|20592|20712|20692|20581.9|20561.9|0
1584933300000|2020-03-23 03:15:00|20614.5|20594.5|20646.9|20626.9|20649.5|20629.5|20609.4|20589.4|0
1584933600000|2020-03-23 03:20:00|20647|20627|20746.8|20726.8|20754.4|20734.4|20641.9|20621.9|0
1584933900000|2020-03-23 03:25:00|20744.4|20724.4|20756.9|20736.9|20806.9|20786.9|20701.9|20681.9|0
1584934200000|2020-03-23 03:30:00|20754.4|20734.4|20709.4|20689.4|20784.4|20764.4|20694.4|20674.4|0
1584934500000|2020-03-23 03:35:00|20709.5|20689.5|20706.9|20686.9|20736.9|20716.9|20692.1|20672.1|0
1584934800000|2020-03-23 03:40:00|20706.8|20686.8|20644.3|20624.3|20706.8|20686.8|20636.9|20616.9|0
1584935100000|2020-03-23 03:45:00|20644.4|20624.4|20676.9|20656.9|20686.9|20666.9|20644.3|20624.3|0
1584935400000|2020-03-23 03:50:00|20677|20657|20656.9|20636.9|20724.4|20704.4|20654.4|20634.4|0
1584935700000|2020-03-23 03:55:00|20657|20637|20656.9|20636.9|20664.4|20644.4|20641.9|20621.9|0
1584936000000|2020-03-23 04:00:00|20659.4|20639.4|20696.8|20676.8|20701.8|20681.8|20659.4|20639.4|0
1584936300000|2020-03-23 04:05:00|20699.3|20679.3|20686.8|20666.8|20701.8|20681.8|20674.3|20654.3|0
1584936600000|2020-03-23 04:10:00|20691.8|20671.8|20704.3|20684.3|20711.8|20691.8|20691.8|20671.8|0
1584936900000|2020-03-23 04:15:00|20706.8|20686.8|20731.8|20711.8|20734.3|20714.3|20706.8|20686.8|0
1584937200000|2020-03-23 04:20:00|20734.3|20714.3|20724.2|20704.2|20741.8|20721.8|20721.6|20701.6|0
1584937500000|2020-03-23 04:25:00|20726.7|20706.7|20686.8|20666.8|20726.7|20706.7|20674.4|20654.4|0
1584937800000|2020-03-23 04:30:00|20689.3|20669.3|20704.3|20684.3|20709.3|20689.3|20689.3|20669.3|0
1584938100000|2020-03-23 04:35:00|20704.4|20684.4|20706.8|20686.8|20719.3|20699.3|20694.3|20674.3|0
1584938400000|2020-03-23 04:40:00|20706.7|20686.7|20714.3|20694.3|20716.8|20696.8|20679.3|20659.3|0
1584938700000|2020-03-23 04:45:00|20714.2|20694.2|20701.8|20681.8|20714.2|20694.2|20691.7|20671.7|0
1584939000000|2020-03-23 04:50:00|20704.3|20684.3|20701.8|20681.8|20711.8|20691.8|20694.3|20674.3|0
1584939300000|2020-03-23 04:55:00|20701.7|20681.7|20724.3|20704.3|20736.8|20716.8|20694.3|20674.3|0
1584939600000|2020-03-23 05:00:00|20724.4|20704.4|20694.3|20674.3|20731.8|20711.8|20686.8|20666.8|0
1584939900000|2020-03-23 05:05:00|20696.8|20676.8|20669.3|20649.3|20706.8|20686.8|20669.3|20649.3|0
1584940200000|2020-03-23 05:10:00|20669.4|20649.4|20621.8|20601.8|20674.2|20654.2|20599.3|20579.3|0
1584940500000|2020-03-23 05:15:00|20619.3|20599.3|20589.3|20569.3|20619.3|20599.3|20571.8|20551.8|0
1584940800000|2020-03-23 05:20:00|20589.1|20569.1|20574.2|20554.2|20591.7|20571.7|20564.2|20544.2|0
1584941100000|2020-03-23 05:25:00|20574.3|20554.3|20611.6|20591.6|20624.2|20604.2|20574.2|20554.2|0
1584941400000|2020-03-23 05:30:00|20609.2|20589.2|20669.2|20649.2|20684.1|20664.1|20609.2|20589.2|0
1584941700000|2020-03-23 05:35:00|20669.1|20649.1|20641.7|20621.7|20671.7|20651.7|20636.7|20616.7|0
1584942000000|2020-03-23 05:40:00|20636.8|20616.8|20621.7|20601.7|20644.3|20624.3|20611.7|20591.7|0
1584942300000|2020-03-23 05:45:00|20619.2|20599.2|20634.2|20614.2|20641.7|20621.7|20606.6|20586.6|0
1584942600000|2020-03-23 05:50:00|20636.7|20616.7|20654.2|20634.2|20659.4|20639.4|20634.1|20614.1|0
1584942900000|2020-03-23 05:55:00|20651.8|20631.8|20721.7|20701.7|20781.7|20761.7|20651.7|20631.7|0
1584943200000|2020-03-23 06:00:00|20721.8|20701.8|20676.7|20656.7|20724.2|20704.2|20666.7|20646.7|0
1584943500000|2020-03-23 06:05:00|20676.8|20656.8|20704.2|20684.2|20714.2|20694.2|20676.8|20656.8|0
1584943800000|2020-03-23 06:10:00|20706.7|20686.7|20749.1|20729.1|20749.2|20729.2|20706.7|20686.7|0
1584944100000|2020-03-23 06:15:00|20746.7|20726.7|20721.7|20701.7|20769.2|20749.2|20709.3|20689.3|0
1584944400000|2020-03-23 06:20:00|20721.8|20701.8|20779.1|20759.1|20789.2|20769.2|20721.8|20701.8|0
1584944700000|2020-03-23 06:25:00|20774.2|20754.2|20741.6|20721.6|20774.2|20754.2|20739.1|20719.1|0
1584945000000|2020-03-23 06:30:00|20739.2|20719.2|20739.2|20719.2|20756.7|20736.7|20706.7|20686.7|0
1584945300000|2020-03-23 06:35:00|20739.3|20719.3|20736.7|20716.7|20744.2|20724.2|20724.2|20704.2|0
1584945600000|2020-03-23 06:40:00|20731.8|20711.8|20716.6|20696.6|20749.2|20729.2|20714.1|20694.1|0
1584945900000|2020-03-23 06:45:00|20716.7|20696.7|20676.7|20656.7|20731.6|20711.6|20646.6|20626.6|0
1584946200000|2020-03-23 06:50:00|20676.8|20656.8|20721.6|20701.6|20741.6|20721.6|20669.1|20649.1|0
1584946500000|2020-03-23 06:55:00|20716.6|20696.6|20746.7|20726.7|20749.1|20729.1|20696.5|20676.5|0
1584946800000|2020-03-23 07:00:00|20746.6|20726.6|20791.6|20771.6|20791.6|20771.6|20731.5|20711.5|0
1584947100000|2020-03-23 07:05:00|20789.1|20769.1|20736.6|20716.6|20789.2|20769.2|20736.6|20716.6|0
1584947400000|2020-03-23 07:10:00|20734.1|20714.1|20746.6|20726.6|20761.6|20741.6|20734.1|20714.1|0
1584947700000|2020-03-23 07:15:00|20746.5|20726.5|20736.6|20716.6|20766.7|20746.7|20731.6|20711.6|0
1584948000000|2020-03-23 07:20:00|20736.8|20716.8|20686.5|20666.5|20741.6|20721.6|20676.6|20656.6|0
1584948300000|2020-03-23 07:25:00|20684.1|20664.1|20644.2|20624.2|20686.6|20666.6|20626.7|20606.7|0
1584948600000|2020-03-23 07:30:00|20644.3|20624.3|20601.7|20581.7|20671.6|20651.6|20596.6|20576.6|0
1584948900000|2020-03-23 07:35:00|20604.1|20584.1|20646.6|20626.6|20646.7|20626.7|20604.1|20584.1|0
1584949200000|2020-03-23 07:40:00|20651.6|20631.6|20716.5|20696.5|20721.6|20701.6|20651.6|20631.6|0
1584949500000|2020-03-23 07:45:00|20716.2|20696.2|20671.6|20651.6|20716.2|20696.2|20671.6|20651.6|0
1584949800000|2020-03-23 07:50:00|20674.1|20654.1|20741.6|20721.6|20758.8|20738.8|20671.6|20651.6|0
1584950100000|2020-03-23 07:55:00|20731.6|20711.6|20754|20734|20763.4|20743.4|20699.1|20679.1|0
1584950400000|2020-03-23 08:00:00|20751.6|20731.6|20741.4|20721.4|20796.4|20776.4|20741.4|20721.4|0
1584950700000|2020-03-23 08:05:00|20741.5|20721.5|20776.5|20756.5|20791.5|20771.5|20739|20719|0
1584951000000|2020-03-23 08:10:00|20774|20754|20741.4|20721.4|20781.5|20761.5|20726.5|20706.5|0
1584951300000|2020-03-23 08:15:00|20739|20719|20751.5|20731.5|20759|20739|20689|20669|0
1584951600000|2020-03-23 08:20:00|20751.4|20731.4|20711.5|20691.5|20751.5|20731.5|20706.5|20686.5|0
1584951900000|2020-03-23 08:25:00|20714|20694|20741.5|20721.5|20741.5|20721.5|20714|20694|0
1584952200000|2020-03-23 08:30:00|20743.9|20723.9|20744|20724|20776.7|20756.7|20721.5|20701.5|0
1584952500000|2020-03-23 08:35:00|20746.5|20726.5|20741.5|20721.5|20759|20739|20736.5|20716.5|0
1584952800000|2020-03-23 08:40:00|20741.6|20721.6|20746.5|20726.5|20751.5|20731.5|20729|20709|0
1584953100000|2020-03-23 08:45:00|20746.6|20726.6|20756.4|20736.4|20761.6|20741.6|20736.5|20716.5|0
1584953400000|2020-03-23 08:50:00|20756.5|20736.5|20721.5|20701.5|20781.5|20761.5|20721.4|20701.4|0
1584953700000|2020-03-23 08:55:00|20719|20699|20696.5|20676.5|20724|20704|20691.5|20671.5|0
1584954000000|2020-03-23 09:00:00|20701.5|20681.5|20723.9|20703.9|20769|20749|20701.5|20681.5|66
1584954300000|2020-03-23 09:05:00|20724|20704|20749|20729|20759|20739|20723.9|20703.9|0
1584954600000|2020-03-23 09:10:00|20744|20724|20704|20684|20744|20724|20704|20684|0
1584954900000|2020-03-23 09:15:00|20703.9|20683.9|20706.5|20686.5|20724|20704|20691.5|20671.5|0
1584955200000|2020-03-23 09:20:00|20704|20684|20676.4|20656.4|20731.5|20711.5|20673.7|20653.7|0
1584955500000|2020-03-23 09:25:00|20678.9|20658.9|20658.9|20638.9|20684.1|20664.1|20633.9|20613.9|0
1584955800000|2020-03-23 09:30:00|20659|20639|20691.4|20671.4|20696.4|20676.4|20656.4|20636.4|0
1584956100000|2020-03-23 09:35:00|20691.3|20671.3|20678.9|20658.9|20701.4|20681.4|20671.5|20651.5|0
1584956400000|2020-03-23 09:40:00|20678.8|20658.8|20681.3|20661.3|20686.2|20666.2|20666.6|20646.6|0
1584956700000|2020-03-23 09:45:00|20681.4|20661.4|20713.9|20693.9|20721.4|20701.4|20681.4|20661.4|0
1584957000000|2020-03-23 09:50:00|20713.8|20693.8|20721.4|20701.4|20726.4|20706.4|20701.4|20681.4|0
1584957300000|2020-03-23 09:55:00|20718.9|20698.9|20691.4|20671.4|20718.9|20698.9|20691.4|20671.4|0
1584957600000|2020-03-23 10:00:00|20691.5|20671.5|20703.5|20683.5|20706.1|20686.1|20676.3|20656.3|0
1584957900000|2020-03-23 10:05:00|20701.1|20681.1|20703.8|20683.8|20713.6|20693.6|20701.1|20681.1|0
1584958200000|2020-03-23 10:10:00|20701.4|20681.4|20688.9|20668.9|20716.5|20696.5|20688.9|20668.9|0
1584958500000|2020-03-23 10:15:00|20688.8|20668.8|20668.9|20648.9|20688.8|20668.8|20661.4|20641.4|0
1584958800000|2020-03-23 10:20:00|20671.4|20651.4|20671.4|20651.4|20688.9|20668.9|20668.8|20648.8|0
1584959100000|2020-03-23 10:25:00|20668.8|20648.8|20701.4|20681.4|20701.4|20681.4|20661.3|20641.3|0
1584959400000|2020-03-23 10:30:00|20706.4|20686.4|20726.4|20706.4|20738.9|20718.9|20706.4|20686.4|0
1584959700000|2020-03-23 10:35:00|20723.9|20703.9|20821.4|20801.4|20821.4|20801.4|20723.9|20703.9|0
1584960000000|2020-03-23 10:40:00|20821.5|20801.5|20836.3|20816.3|20858.7|20838.7|20806.1|20786.1|0
1584960300000|2020-03-23 10:45:00|20836.4|20816.4|20821.3|20801.3|20858.7|20838.7|20818.8|20798.8|0
1584960600000|2020-03-23 10:50:00|20821.4|20801.4|20826.3|20806.3|20841.3|20821.3|20818.8|20798.8|0
1584960900000|2020-03-23 10:55:00|20826.4|20806.4|20831.2|20811.2|20851.5|20831.5|20826.4|20806.4|0
1584961200000|2020-03-23 11:00:00|20828.8|20808.8|20835.8|20815.8|20841.4|20821.4|20821.3|20801.3|0
1584961500000|2020-03-23 11:05:00|20833.4|20813.4|20828.4|20808.4|20843.4|20823.4|20828.3|20808.3|0
1584961800000|2020-03-23 11:10:00|20825.9|20805.9|20823.4|20803.4|20833.4|20813.4|20808.4|20788.4|0
1584962100000|2020-03-23 11:15:00|20823.3|20803.3|20796|20776|20823.3|20803.3|20788.8|20768.8|0
1584962400000|2020-03-23 11:20:00|20795.9|20775.9|20796.1|20776.1|20798.7|20778.7|20778.8|20758.8|0
1584962700000|2020-03-23 11:25:00|20798.5|20778.5|20788.7|20768.7|20801.3|20781.3|20783.8|20763.8|0
1584963000000|2020-03-23 11:30:00|20786.4|20766.4|20673.5|20653.5|20788.8|20768.8|20673.5|20653.5|0
1584963300000|2020-03-23 11:35:00|20673.6|20653.6|20703.6|20683.6|20716.1|20696.1|20643.5|20623.5|0
1584963600000|2020-03-23 11:40:00|20706.1|20686.1|20731|20711|20748.6|20728.6|20706.1|20686.1|0
1584963900000|2020-03-23 11:45:00|20730.9|20710.9|20716|20696|20748.5|20728.5|20716|20696|0
1584964200000|2020-03-23 11:50:00|20713.5|20693.5|20713.2|20693.2|20718.5|20698.5|20690.7|20670.7|0
1584964500000|2020-03-23 11:55:00|20715.7|20695.7|20728|20708|20758.2|20738.2|20710.6|20690.6|0
1584964800000|2020-03-23 12:00:00|20723.2|20703.2|20998.2|20978.2|20998.2|20978.2|20718.2|20698.2|0
1584965100000|2020-03-23 12:05:00|21003.2|20983.2|20998.2|20978.2|21035.7|21015.7|20913.2|20893.2|0
1584965400000|2020-03-23 12:10:00|21000.6|20980.6|21075.7|21055.7|21190.7|21170.7|21000.6|20980.6|0
1584965700000|2020-03-23 12:15:00|21073.2|21053.2|21103.2|21083.2|21208.2|21188.2|21070.7|21050.7|0
1584966000000|2020-03-23 12:20:00|21103.3|21083.3|21183.1|21163.1|21210.7|21190.7|21103.2|21083.2|0
1584966300000|2020-03-23 12:25:00|21185.7|21165.7|21030.6|21010.6|21188.2|21168.2|21030.6|21010.6|0
1584966600000|2020-03-23 12:30:00|21025.6|21005.6|20990.6|20970.6|21035.6|21015.6|20945.6|20925.6|0
1584966900000|2020-03-23 12:35:00|20990.8|20970.8|21060.6|21040.6|21075.6|21055.6|20990.8|20970.8|2
1584967200000|2020-03-23 12:40:00|21060.7|21040.7|21100.2|21080.2|21138.2|21118.2|21050.6|21030.6|3
1584967500000|2020-03-23 12:45:00|21097.7|21077.7|21122.8|21102.8|21122.8|21102.8|21080.2|21060.2|0
1584967800000|2020-03-23 12:50:00|21122.7|21102.7|21142.7|21122.7|21145.2|21125.2|21075.2|21055.2|0
1584968100000|2020-03-23 12:55:00|21142.6|21122.6|21050.5|21030.5|21147.7|21127.7|21030.4|21010.4|1
1584968400000|2020-03-23 13:00:00|21050.4|21030.4|21182.9|21162.9|21192.9|21172.9|21050.4|21030.4|1
1584968700000|2020-03-23 13:05:00|21180.4|21160.4|21132.3|21112.3|21190.4|21170.4|21132.3|21112.3|1
1584969000000|2020-03-23 13:10:00|21129.9|21109.9|21092.5|21072.5|21132.6|21112.6|21060.2|21040.2|5
1584969300000|2020-03-23 13:15:00|21092.4|21072.4|21117.4|21097.4|21142.5|21122.5|21087.5|21067.5|0
1584969600000|2020-03-23 13:20:00|21114.9|21094.9|21062.4|21042.4|21117.4|21097.4|21052.4|21032.4|0
1584969900000|2020-03-23 13:25:00|21057.4|21037.4|21074.9|21054.9|21107.4|21087.4|21039.9|21019.9|0
1584970200000|2020-03-23 13:30:00|21072.4|21052.4|20932.5|20912.5|21072.4|21052.4|20894.8|20874.8|0
1584970500000|2020-03-23 13:35:00|20932.6|20912.6|20772.4|20752.4|20945.1|20925.1|20752.4|20732.4|6
1584970800000|2020-03-23 13:40:00|20767.6|20747.6|20857.6|20837.6|20872.8|20852.8|20727.6|20707.6|0
1584971100000|2020-03-23 13:45:00|20855.2|20835.2|20937.9|20917.9|20952.9|20932.9|20825.3|20805.3|0
1584971400000|2020-03-23 13:50:00|20927.9|20907.9|20938|20918|20970.4|20950.4|20880.2|20860.2|0
1584971700000|2020-03-23 13:55:00|20935.5|20915.5|20985.5|20965.5|21030.6|21010.6|20933.1|20913.1|0
1584972000000|2020-03-23 14:00:00|20985.4|20965.4|20845.5|20825.5|20995.5|20975.5|20825.5|20805.5|0
1584972300000|2020-03-23 14:05:00|20845.7|20825.7|20928|20908|20943|20923|20845.7|20825.7|0
1584972600000|2020-03-23 14:10:00|20930.4|20910.4|20997.9|20977.9|21037.8|21017.8|20930.4|20910.4|0
1584972900000|2020-03-23 14:15:00|20998.1|20978.1|20945.3|20925.3|21015.4|20995.4|20935.3|20915.3|0
1584973200000|2020-03-23 14:20:00|20945.4|20925.4|21018.1|20998.1|21028|21008|20923|20903|0
1584973500000|2020-03-23 14:25:00|21018.2|20998.2|20967.6|20947.6|21065.6|21045.6|20967.6|20947.6|0
1584973800000|2020-03-23 14:30:00|20962.8|20942.8|20967.9|20947.9|20997.9|20977.9|20925.3|20905.3|0
1584974100000|2020-03-23 14:35:00|20967.8|20947.8|20945.4|20925.4|20982.9|20962.9|20907.8|20887.8|0
1584974400000|2020-03-23 14:40:00|20947.8|20927.8|20962.7|20942.7|20970.3|20950.3|20912.7|20892.7|0
1584974700000|2020-03-23 14:45:00|20957.8|20937.8|20892.8|20872.8|20957.8|20937.8|20875.3|20855.3|0
1584975000000|2020-03-23 14:50:00|20895.3|20875.3|20887.8|20867.8|20927.8|20907.8|20880.3|20860.3|0
1584975300000|2020-03-23 14:55:00|20887.9|20867.9|20947.8|20927.8|20950.3|20930.3|20865.2|20845.2|0
1584975600000|2020-03-23 15:00:00|20947.7|20927.7|20930.5|20910.5|20962.8|20942.8|20892.8|20872.8|0
1584975900000|2020-03-23 15:05:00|20932.9|20912.9|20925.3|20905.3|20942.8|20922.8|20892.8|20872.8|0
1584976200000|2020-03-23 15:10:00|20925.2|20905.2|20877.8|20857.8|20945.3|20925.3|20875.3|20855.3|0
1584976500000|2020-03-23 15:15:00|20872.9|20852.9|20832.9|20812.9|20900.2|20880.2|20795.3|20775.3|0
1584976800000|2020-03-23 15:20:00|20835.3|20815.3|20827.8|20807.8|20865.3|20845.3|20825.3|20805.3|0
1584977100000|2020-03-23 15:25:00|20830.3|20810.3|20837.8|20817.8|20850.3|20830.3|20805.2|20785.2|0
1584977400000|2020-03-23 15:30:00|20837.7|20817.7|20845.2|20825.2|20895.2|20875.2|20832.8|20812.8|2
1584977700000|2020-03-23 15:35:00|20842.8|20822.8|20740.2|20720.2|20842.8|20822.8|20708|20688|5
1584978000000|2020-03-23 15:40:00|20737.8|20717.8|20660.8|20640.8|20740.3|20720.3|20645.4|20625.4|0
1584978300000|2020-03-23 15:45:00|20663.2|20643.2|20753.2|20733.2|20758.1|20738.1|20655.8|20635.8|1
1584978600000|2020-03-23 15:50:00|20753.3|20733.3|20768.2|20748.2|20808.2|20788.2|20740.7|20720.7|0
1584978900000|2020-03-23 15:55:00|20768.1|20748.1|20780.7|20760.7|20790.8|20770.8|20755.8|20735.8|0
1584979200000|2020-03-23 16:00:00|20780.6|20760.6|20843.2|20823.2|20860.6|20840.6|20770.7|20750.7|0
1584979500000|2020-03-23 16:05:00|20843.1|20823.1|20795.7|20775.7|20853.2|20833.2|20795.7|20775.7|0
1584979800000|2020-03-23 16:10:00|20798.2|20778.2|20805.7|20785.7|20810.7|20790.7|20755.8|20735.8|2
1584980100000|2020-03-23 16:15:00|20805.8|20785.8|20920.7|20900.7|20955.7|20935.7|20798.2|20778.2|0
1584980400000|2020-03-23 16:20:00|20920.8|20900.8|20910.6|20890.6|20958.2|20938.2|20908.2|20888.2|21
1584980700000|2020-03-23 16:25:00|20908.2|20888.2|20878.2|20858.2|20950.7|20930.7|20858.1|20838.1|0
1584981000000|2020-03-23 16:30:00|20880.6|20860.6|20938.1|20918.1|20938.1|20918.1|20865.6|20845.6|0
1584981300000|2020-03-23 16:35:00|20940.6|20920.6|20948.1|20928.1|20948.1|20928.1|20913.1|20893.1|10
1584981600000|2020-03-23 16:40:00|20948.2|20928.2|21033|21013|21048.2|21028.2|20948.1|20928.1|11
1584981900000|2020-03-23 16:45:00|21030.6|21010.6|21025.6|21005.6|21040.6|21020.6|20985.7|20965.7|0
1584982200000|2020-03-23 16:50:00|21025.7|21005.7|21005.6|20985.6|21043|21023|20978|20958|0
1584982500000|2020-03-23 16:55:00|21005.5|20985.5|21028|21008|21053.1|21033.1|21000.6|20980.6|3
1584982800000|2020-03-23 17:00:00|21025.6|21005.6|20993.1|20973.1|21035.6|21015.6|20993.1|20973.1|4
1584983100000|2020-03-23 17:05:00|20993.2|20973.2|21015.6|20995.6|21028|21008|20968|20948|0
1584983400000|2020-03-23 17:10:00|21018|20998|21063.3|21043.3|21073.4|21053.4|21012.9|20992.9|19
1584983700000|2020-03-23 17:15:00|21065.8|21045.8|21070.7|21050.7|21078.2|21058.2|21043.3|21023.3|0
1584984000000|2020-03-23 17:20:00|21068.3|21048.3|21070.6|21050.6|21085.8|21065.8|21055.6|21035.6|0
1584984300000|2020-03-23 17:25:00|21068.1|21048.1|21038.1|21018.1|21070.6|21050.6|21033.2|21013.2|0
1584984600000|2020-03-23 17:30:00|21040.5|21020.5|21058.2|21038.2|21058.2|21038.2|21023.1|21003.1|3
1584984900000|2020-03-23 17:35:00|21058.1|21038.1|20960.5|20940.5|21058.1|21038.1|20952.9|20932.9|0
1584985200000|2020-03-23 17:40:00|20962.9|20942.9|20957.9|20937.9|20992.9|20972.9|20947.8|20927.8|0
1584985500000|2020-03-23 17:45:00|20960.3|20940.3|21055.4|21035.4|21060.4|21040.4|20960.3|20940.3|0
1584985800000|2020-03-23 17:50:00|21050.4|21030.4|21032.9|21012.9|21060.4|21040.4|21005.3|20985.3|0
1584986100000|2020-03-23 17:55:00|21030.4|21010.4|20992.8|20972.8|21030.4|21010.4|20957.9|20937.9|0
1584986400000|2020-03-23 18:00:00|20990.4|20970.4|20950.2|20930.2|20990.5|20970.5|20937.6|20917.6|2
1584986700000|2020-03-23 18:05:00|20947.8|20927.8|20927.5|20907.5|20975.2|20955.2|20927.5|20907.5|0
1584987000000|2020-03-23 18:10:00|20922.7|20902.7|20922.7|20902.7|20952.7|20932.7|20912.7|20892.7|0
1584987300000|2020-03-23 18:15:00|20922.6|20902.6|20907.6|20887.6|20952.7|20932.7|20907.6|20887.6|0
1584987600000|2020-03-23 18:20:00|20907.7|20887.7|20885.2|20865.2|20912.7|20892.7|20857.6|20837.6|0
1584987900000|2020-03-23 18:25:00|20890.2|20870.2|20957.6|20937.6|20972.7|20952.7|20887.7|20867.7|0
1584988200000|2020-03-23 18:30:00|20957.7|20937.7|20970.1|20950.1|20980.2|20960.2|20940.1|20920.1|0
1584988500000|2020-03-23 18:35:00|20972.6|20952.6|20950.1|20930.1|20980.1|20960.1|20947.6|20927.6|0
1584988800000|2020-03-23 18:40:00|20950.2|20930.2|20972.7|20952.7|20982.6|20962.6|20950.2|20930.2|0
1584989100000|2020-03-23 18:45:00|20972.6|20952.6|21012.5|20992.5|21017.6|20997.6|20952.6|20932.6|0
1584989400000|2020-03-23 18:50:00|21010|20990|20965.2|20945.2|21010|20990|20960.1|20940.1|0
1584989700000|2020-03-23 18:55:00|20965.1|20945.1|20900.1|20880.1|20970.1|20950.1|20900.1|20880.1|0
1584990000000|2020-03-23 19:00:00|20900.3|20880.3|20935.2|20915.2|20937.7|20917.7|20882.7|20862.7|0
1584990300000|2020-03-23 19:05:00|20935.1|20915.1|20905.1|20885.1|20937.6|20917.6|20905.1|20885.1|0
1584990600000|2020-03-23 19:10:00|20905|20885|20902.4|20882.4|20905|20885|20887.5|20867.5|0
1584990900000|2020-03-23 19:15:00|20900|20880|20880|20860|20900|20880|20877.4|20857.4|0
1584991200000|2020-03-23 19:20:00|20879.9|20859.9|20837.5|20817.5|20879.9|20859.9|20829.9|20809.9|0
1584991500000|2020-03-23 19:25:00|20839.9|20819.9|20839.9|20819.9|20854.9|20834.9|20829.8|20809.8|0
1584991800000|2020-03-23 19:30:00|20840|20820|20847.3|20827.3|20854.9|20834.9|20817.8|20797.8|0
1584992100000|2020-03-23 19:35:00|20849.8|20829.8|20864.7|20844.7|20882.4|20862.4|20834.9|20814.9|0
1584992400000|2020-03-23 19:40:00|20859.9|20839.9|20854.7|20834.7|20869.9|20849.9|20839.8|20819.8|0
1584992700000|2020-03-23 19:45:00|20854.8|20834.8|20829.8|20809.8|20864.8|20844.8|20829.8|20809.8|0
1584993000000|2020-03-23 19:50:00|20829.9|20809.9|20879.8|20859.8|20889.8|20869.8|20827.4|20807.4|0
1584993300000|2020-03-23 19:55:00|20880|20860|20847.5|20827.5|20887.3|20867.3|20844.8|20824.8|0
1584993600000|2020-03-23 20:00:00|20849.9|20829.9|20852.3|20832.3|20859.8|20839.8|20842.3|20822.3|0
1584993900000|2020-03-23 20:05:00|20849.8|20829.8|20847.3|20827.3|20852.3|20832.3|20847.3|20827.3|0
1584994200000|2020-03-23 20:10:00|20849.8|20829.8|20862.3|20842.3|20862.3|20842.3|20849.8|20829.8|0
1584994500000|2020-03-23 20:15:00|20862.4|20842.4|20854.7|20834.7|20864.8|20844.8|20854.7|20834.7|0
1584994800000|2020-03-23 20:20:00|20852.3|20832.3|20859.8|20839.8|20862.3|20842.3|20844.7|20824.7|0
1584995100000|2020-03-23 20:25:00|20857.3|20837.3|20867.3|20847.3|20877.3|20857.3|20857.3|20837.3|0
1584995400000|2020-03-23 20:30:00|20864.8|20844.8|20869.8|20849.8|20892.3|20872.3|20864.8|20844.8|0
1584995700000|2020-03-23 20:35:00|20869.7|20849.7|20884.8|20864.8|20884.8|20864.8|20864.8|20844.8|0
1584996000000|2020-03-23 20:40:00|20887.3|20867.3|20912.2|20892.2|20912.3|20892.3|20887.3|20867.3|0
1584996300000|2020-03-23 20:45:00|20914.7|20894.7|20872.2|20852.2|20914.7|20894.7|20872.2|20852.2|0
1584996600000|2020-03-23 20:50:00|20872.3|20852.3|20879.6|20859.6|20889.7|20869.7|20872.3|20852.3|0
1584996900000|2020-03-23 20:55:00|20874.7|20854.7|20889.7|20869.7|20894.7|20874.7|20869.7|20849.7|0
1585000800000|2020-03-23 22:00:00|20889.6|20869.6|20971.7|20951.7|20974|20954|20881.7|20861.7|0
1585001100000|2020-03-23 22:05:00|20974.2|20954.2|21034.1|21014.1|21056.6|21036.6|20974.2|20954.2|0
1585001400000|2020-03-23 22:10:00|21026.6|21006.6|20986.6|20966.6|21031.6|21011.6|20986.4|20966.4|0
1585001700000|2020-03-23 22:15:00|20986.7|20966.7|21004.1|20984.1|21016.6|20996.6|20986.7|20966.7|0
1585002000000|2020-03-23 22:20:00|20999.1|20979.1|21001.6|20981.6|21001.6|20981.6|20976.6|20956.6|0
1585002300000|2020-03-23 22:25:00|21001.5|20981.5|21039.2|21019.2|21041.7|21021.7|20996.6|20976.6|0
1585002600000|2020-03-23 22:30:00|21044|21024|21036.6|21016.6|21046.6|21026.6|21029.1|21009.1|0
1585002900000|2020-03-23 22:35:00|21034.1|21014.1|21009.1|20989.1|21039.1|21019.1|21009.1|20989.1|0
1585003200000|2020-03-23 22:40:00|21009|20989|21019.1|20999.1|21024.1|21004.1|21004.1|20984.1|0
1585003500000|2020-03-23 22:45:00|21019|20999|21024.1|21004.1|21024.1|21004.1|21011.6|20991.6|0
1585003800000|2020-03-23 22:50:00|21024|21004|21026.6|21006.6|21026.6|21006.6|21019.1|20999.1|0
1585004100000|2020-03-23 22:55:00|21026.7|21006.7|21031.6|21011.6|21031.7|21011.7|21021.6|21001.6|0
1585004400000|2020-03-23 23:00:00|21029.1|21009.1|21049.1|21029.1|21049.1|21029.1|21024.1|21004.1|0
1585004700000|2020-03-23 23:05:00|21049.2|21029.2|21164.2|21144.2|21164.2|21144.2|21049.2|21029.2|0
1585005000000|2020-03-23 23:10:00|21166.7|21146.7|21166.6|21146.6|21254|21234|21164|21144|0
1585005300000|2020-03-23 23:15:00|21171.4|21151.4|21186.6|21166.6|21201.7|21181.7|21171.4|21151.4|0
1585005600000|2020-03-23 23:20:00|21181.6|21161.6|21201.5|21181.5|21219.1|21199.1|21181.5|21161.5|0
1585005900000|2020-03-23 23:25:00|21196.7|21176.7|21191.6|21171.6|21209.2|21189.2|21188.9|21168.9|0
1585006200000|2020-03-23 23:30:00|21186.5|21166.5|21181.6|21161.6|21186.6|21166.6|21161.6|21141.6|0
1585006500000|2020-03-23 23:35:00|21181.9|21161.9|21176.6|21156.6|21201.6|21181.6|21176.6|21156.6|0
1585006800000|2020-03-23 23:40:00|21174.1|21154.1|21181.6|21161.6|21196.6|21176.6|21174.1|21154.1|0
1585007100000|2020-03-23 23:45:00|21179.1|21159.1|21164.1|21144.1|21181.6|21161.6|21164.1|21144.1|0
1585007400000|2020-03-23 23:50:00|21164.2|21144.2|21159|21139|21174.1|21154.1|21159|21139|0
1585007700000|2020-03-23 23:55:00|21161.5|21141.5|21184|21164|21194|21174|21156.5|21136.5|0
1585008000000|2020-03-24 00:00:00|21186.5|21166.5|21169|21149|21186.5|21166.5|21166.5|21146.5|0
1585008300000|2020-03-24 00:05:00|21166.5|21146.5|21169|21149|21171.5|21151.5|21159.1|21139.1|0
1585008600000|2020-03-24 00:10:00|21166.5|21146.5|21133.9|21113.9|21166.5|21146.5|21111.6|21091.6|0
1585008900000|2020-03-24 00:15:00|21134|21114|21146.7|21126.7|21154|21134|21131.6|21111.6|0
1585009200000|2020-03-24 00:20:00|21151.5|21131.5|21234|21214|21234|21214|21149|21129|0
1585009500000|2020-03-24 00:25:00|21233.9|21213.9|21214|21194|21236.5|21216.5|21209|21189|0
1585009800000|2020-03-24 00:30:00|21219|21199|21219|21199|21226.4|21206.4|21166.5|21146.5|0
1585010100000|2020-03-24 00:35:00|21218.9|21198.9|21156.5|21136.5|21218.9|21198.9|21156.5|21136.5|0
1585010400000|2020-03-24 00:40:00|21156.4|21136.4|21183.8|21163.8|21189|21169|21146.5|21126.5|0
1585010700000|2020-03-24 00:45:00|21181.3|21161.3|21168.8|21148.8|21213.8|21193.8|21168.8|21148.8|0
1585011000000|2020-03-24 00:50:00|21168.7|21148.7|21248.7|21228.7|21296.2|21276.2|21161.3|21141.3|0
1585011300000|2020-03-24 00:55:00|21249|21229|21433.7|21413.7|21433.8|21413.8|21248.7|21228.7|0
1585011600000|2020-03-24 01:00:00|21426.2|21406.2|21533.9|21513.9|21698.7|21678.7|21293.7|21273.7|0
1585011900000|2020-03-24 01:05:00|21538.7|21518.7|21576.2|21556.2|21603.7|21583.7|21476.2|21456.2|0
1585012200000|2020-03-24 01:10:00|21578.7|21558.7|21563.7|21543.7|21601.3|21581.3|21498.7|21478.7|0
1585012500000|2020-03-24 01:15:00|21563.8|21543.8|21536.1|21516.1|21583.9|21563.9|21523.6|21503.6|0
1585012800000|2020-03-24 01:20:00|21533.7|21513.7|21491.2|21471.2|21551.2|21531.2|21491.2|21471.2|0
1585013100000|2020-03-24 01:25:00|21491.3|21471.3|21503.6|21483.6|21531.2|21511.2|21481.2|21461.2|0
1585013400000|2020-03-24 01:30:00|21501.2|21481.2|21425.6|21405.6|21501.2|21481.2|21425.6|21405.6|0
1585013700000|2020-03-24 01:35:00|21420.7|21400.7|21400.6|21380.6|21463.1|21443.1|21395.6|21375.6|0
1585014000000|2020-03-24 01:40:00|21400.5|21380.5|21390.6|21370.6|21413.2|21393.2|21333.1|21313.1|0
1585014300000|2020-03-24 01:45:00|21390.7|21370.7|21390.7|21370.7|21410.6|21390.6|21380.7|21360.7|1
1585014600000|2020-03-24 01:50:00|21393.2|21373.2|21428.2|21408.2|21443.3|21423.3|21385.7|21365.7|0
1585014900000|2020-03-24 01:55:00|21425.8|21405.8|21420.5|21400.5|21450.7|21430.7|21400.7|21380.7|0
1585015200000|2020-03-24 02:00:00|21420.6|21400.6|21385.7|21365.7|21430.7|21410.7|21370.7|21350.7|0
1585015500000|2020-03-24 02:05:00|21383.2|21363.2|21355.7|21335.7|21400.7|21380.7|21350.6|21330.6|0
1585015800000|2020-03-24 02:10:00|21353.2|21333.2|21403.2|21383.2|21405.7|21385.7|21350.6|21330.6|0
1585016100000|2020-03-24 02:15:00|21403.1|21383.1|21403.2|21383.2|21433.3|21413.3|21393.2|21373.2|0
1585016400000|2020-03-24 02:20:00|21405.7|21385.7|21425.8|21405.8|21428.3|21408.3|21388.3|21368.3|0
1585016700000|2020-03-24 02:25:00|21425.7|21405.7|21435.8|21415.8|21455.8|21435.8|21410.8|21390.8|0
1585017000000|2020-03-24 02:30:00|21435.9|21415.9|21443.3|21423.3|21485.8|21465.8|21423.3|21403.3|0
1585017300000|2020-03-24 02:35:00|21443.2|21423.2|21395.3|21375.3|21460.8|21440.8|21395.3|21375.3|0
1585017600000|2020-03-24 02:40:00|21395.2|21375.2|21407.9|21387.9|21425.3|21405.3|21360.3|21340.3|0
1585017900000|2020-03-24 02:45:00|21410.3|21390.3|21365.4|21345.4|21430.4|21410.4|21357.8|21337.8|0
1585018200000|2020-03-24 02:50:00|21370.3|21350.3|21395.3|21375.3|21400.3|21380.3|21355.3|21335.3|0
1585018500000|2020-03-24 02:55:00|21392.8|21372.8|21322.5|21302.5|21395.3|21375.3|21310.3|21290.3|0
1585018800000|2020-03-24 03:00:00|21320.1|21300.1|21280.3|21260.3|21325.3|21305.3|21275.3|21255.3|0
1585019100000|2020-03-24 03:05:00|21277.8|21257.8|21270.3|21250.3|21287.8|21267.8|21250.3|21230.3|0
1585019400000|2020-03-24 03:10:00|21267.8|21247.8|21207.8|21187.8|21270.3|21250.3|21175.3|21155.3|0
1585019700000|2020-03-24 03:15:00|21205.3|21185.3|21240.3|21220.3|21267.8|21247.8|21160.3|21140.3|0
1585020000000|2020-03-24 03:20:00|21240.2|21220.2|21285.4|21265.4|21285.4|21265.4|21217.8|21197.8|0
1585020300000|2020-03-24 03:25:00|21290.3|21270.3|21295.2|21275.2|21300.3|21280.3|21240.3|21220.3|0
1585020600000|2020-03-24 03:30:00|21292.7|21272.7|21297.7|21277.7|21300.3|21280.3|21265.2|21245.2|0
1585020900000|2020-03-24 03:35:00|21297.8|21277.8|21247.8|21227.8|21302.7|21282.7|21230.2|21210.2|0
1585021200000|2020-03-24 03:40:00|21250.2|21230.2|21255.2|21235.2|21277.7|21257.7|21212.7|21192.7|0
1585021500000|2020-03-24 03:45:00|21252.7|21232.7|21290.2|21270.2|21305.3|21285.3|21225.2|21205.2|0
1585021800000|2020-03-24 03:50:00|21287.7|21267.7|21262.7|21242.7|21297.7|21277.7|21262.7|21242.7|0
1585022100000|2020-03-24 03:55:00|21265.2|21245.2|21275.2|21255.2|21290.3|21270.3|21255.2|21235.2|0
1585022400000|2020-03-24 04:00:00|21272.7|21252.7|21245.2|21225.2|21272.7|21252.7|21242.7|21222.7|0
1585022700000|2020-03-24 04:05:00|21250.2|21230.2|21242.7|21222.7|21270.2|21250.2|21240.1|21220.1|0
1585023000000|2020-03-24 04:10:00|21245.2|21225.2|21187.7|21167.7|21245.2|21225.2|21180.2|21160.2|0
1585023300000|2020-03-24 04:15:00|21190.2|21170.2|21230.2|21210.2|21235.2|21215.2|21185.2|21165.2|0
1585023600000|2020-03-24 04:20:00|21227.8|21207.8|21245.2|21225.2|21252.8|21232.8|21225.2|21205.2|0
1585023900000|2020-03-24 04:25:00|21245.3|21225.3|21240.2|21220.2|21255.2|21235.2|21240.2|21220.2|0
1585024200000|2020-03-24 04:30:00|21240.1|21220.1|21195.2|21175.2|21240.1|21220.1|21195.2|21175.2|0
1585024500000|2020-03-24 04:35:00|21192.6|21172.6|21215.2|21195.2|21220.3|21200.3|21192.6|21172.6|0
1585024800000|2020-03-24 04:40:00|21220.1|21200.1|21242.7|21222.7|21257.8|21237.8|21220.1|21200.1|0
1585025100000|2020-03-24 04:45:00|21240.2|21220.2|21240.3|21220.3|21255.2|21235.2|21220.2|21200.2|0
1585025400000|2020-03-24 04:50:00|21242.7|21222.7|21255.2|21235.2|21265.2|21245.2|21242.7|21222.7|0
1585025700000|2020-03-24 04:55:00|21252.7|21232.7|21280.2|21260.2|21290.2|21270.2|21250.2|21230.2|0
1585026000000|2020-03-24 05:00:00|21277.7|21257.7|21280.2|21260.2|21292.7|21272.7|21257.7|21237.7|0
1585026300000|2020-03-24 05:05:00|21280.1|21260.1|21310.2|21290.2|21325.2|21305.2|21275.2|21255.2|0
1585026600000|2020-03-24 05:10:00|21305.2|21285.2|21285.2|21265.2|21305.2|21285.2|21280.1|21260.1|0
1585026900000|2020-03-24 05:15:00|21290.2|21270.2|21300.2|21280.2|21305.2|21285.2|21280.2|21260.2|0
1585027200000|2020-03-24 05:20:00|21300.1|21280.1|21262.7|21242.7|21300.1|21280.1|21262.7|21242.7|0
1585027500000|2020-03-24 05:25:00|21265.2|21245.2|21265.2|21245.2|21267.7|21247.7|21252.7|21232.7|0
1585027800000|2020-03-24 05:30:00|21265.1|21245.1|21122.6|21102.6|21265.1|21245.1|21122.6|21102.6|0
1585028100000|2020-03-24 05:35:00|21120.2|21100.2|21092.6|21072.6|21155.2|21135.2|21060.2|21040.2|0
1585028400000|2020-03-24 05:40:00|21095.1|21075.1|21147.7|21127.7|21172.7|21152.7|21092.6|21072.6|0
1585028700000|2020-03-24 05:45:00|21150.2|21130.2|21185.2|21165.2|21197.7|21177.7|21150.2|21130.2|0
1585029000000|2020-03-24 05:50:00|21190.2|21170.2|21205.2|21185.2|21215.2|21195.2|21190.2|21170.2|0
1585029300000|2020-03-24 05:55:00|21207.7|21187.7|21295.2|21275.2|21300.2|21280.2|21197.7|21177.7|0
1585029600000|2020-03-24 06:00:00|21297.6|21277.6|21302.6|21282.6|21355.1|21335.1|21297.6|21277.6|0
1585029900000|2020-03-24 06:05:00|21305.1|21285.1|21335.1|21315.1|21335.1|21315.1|21287.6|21267.6|0
1585030200000|2020-03-24 06:10:00|21332.6|21312.6|21362.6|21342.6|21430.1|21410.1|21332.6|21312.6|0
1585030500000|2020-03-24 06:15:00|21365.1|21345.1|21455.1|21435.1|21487.6|21467.6|21365.1|21345.1|0
1585030800000|2020-03-24 06:20:00|21455.2|21435.2|21400.1|21380.1|21470.1|21450.1|21375.2|21355.2|0
1585031100000|2020-03-24 06:25:00|21397.7|21377.7|21455.1|21435.1|21455.1|21435.1|21397.7|21377.7|0
1585031400000|2020-03-24 06:30:00|21452.6|21432.6|21400.1|21380.1|21455.1|21435.1|21380.1|21360.1|0
1585031700000|2020-03-24 06:35:00|21397.6|21377.6|21387.6|21367.6|21402.6|21382.6|21332.5|21312.5|0
1585032000000|2020-03-24 06:40:00|21387.5|21367.5|21392.6|21372.6|21402.6|21382.6|21362.6|21342.6|0
1585032300000|2020-03-24 06:45:00|21395.1|21375.1|21410|21390|21430.1|21410.1|21390.1|21370.1|0
1585032600000|2020-03-24 06:50:00|21410.1|21390.1|21457.6|21437.6|21457.7|21437.7|21400.1|21380.1|0
1585032900000|2020-03-24 06:55:00|21457.7|21437.7|21422.5|21402.5|21460.1|21440.1|21422.5|21402.5|0
1585033200000|2020-03-24 07:00:00|21420.1|21400.1|21382.5|21362.5|21422.6|21402.6|21380.1|21360.1|0
1585033500000|2020-03-24 07:05:00|21382.6|21362.6|21410.1|21390.1|21412.7|21392.7|21380.1|21360.1|0
1585033800000|2020-03-24 07:10:00|21407.6|21387.6|21380.1|21360.1|21407.6|21387.6|21375.1|21355.1|0
1585034100000|2020-03-24 07:15:00|21380.2|21360.2|21407.6|21387.6|21407.6|21387.6|21370|21350|0
1585034400000|2020-03-24 07:20:00|21407.5|21387.5|21402.6|21382.6|21427.7|21407.7|21402.6|21382.6|0
1585034700000|2020-03-24 07:25:00|21402.7|21382.7|21415.1|21395.1|21415.1|21395.1|21395.1|21375.1|0
1585035000000|2020-03-24 07:30:00|21412.6|21392.6|21460.1|21440.1|21465.2|21445.2|21412.6|21392.6|0
1585035300000|2020-03-24 07:35:00|21460|21440|21525.1|21505.1|21530.1|21510.1|21452.6|21432.6|0
1585035600000|2020-03-24 07:40:00|21527.6|21507.6|21510.1|21490.1|21555.1|21535.1|21510.1|21490.1|0
1585035900000|2020-03-24 07:45:00|21510.2|21490.2|21462.6|21442.6|21532.7|21512.7|21462.5|21442.5|0
1585036200000|2020-03-24 07:50:00|21465.1|21445.1|21480.1|21460.1|21480.1|21460.1|21447.5|21427.5|0
1585036500000|2020-03-24 07:55:00|21482.6|21462.6|21492.6|21472.6|21495.1|21475.1|21465.1|21445.1|0
1585036800000|2020-03-24 08:00:00|21492.7|21472.7|21547.6|21527.6|21557.6|21537.6|21480.1|21460.1|0
1585037100000|2020-03-24 08:05:00|21545.1|21525.1|21540.1|21520.1|21560.1|21540.1|21530.1|21510.1|0
1585037400000|2020-03-24 08:10:00|21537.6|21517.6|21520.1|21500.1|21550.1|21530.1|21520.1|21500.1|0
1585037700000|2020-03-24 08:15:00|21525.1|21505.1|21487.6|21467.6|21535.1|21515.1|21467.6|21447.6|0
1585038000000|2020-03-24 08:20:00|21487.5|21467.5|21470.1|21450.1|21495.1|21475.1|21462.5|21442.5|0
1585038300000|2020-03-24 08:25:00|21472.6|21452.6|21450|21430|21487.6|21467.6|21450|21430|0
1585038600000|2020-03-24 08:30:00|21450.1|21430.1|21427.5|21407.5|21455|21435|21417.5|21397.5|0
1585038900000|2020-03-24 08:35:00|21425|21405|21470.1|21450.1|21470.1|21450.1|21422.5|21402.5|0
1585039200000|2020-03-24 08:40:00|21472.5|21452.5|21462.5|21442.5|21480|21460|21455|21435|0
1585039500000|2020-03-24 08:45:00|21465|21445|21460|21440|21465|21445|21452.6|21432.6|0
1585039800000|2020-03-24 08:50:00|21457.5|21437.5|21467.5|21447.5|21475|21455|21450|21430|0
1585040100000|2020-03-24 08:55:00|21470|21450|21507.5|21487.5|21507.5|21487.5|21465|21445|0
1585040400000|2020-03-24 09:00:00|21505|21485|21485|21465|21535|21515|21485|21465|0
1585040700000|2020-03-24 09:05:00|21482.5|21462.5|21540|21520|21550|21530|21482.5|21462.5|0
1585041000000|2020-03-24 09:10:00|21537.5|21517.5|21577.4|21557.4|21580|21560|21537.5|21517.5|0
1585041300000|2020-03-24 09:15:00|21575|21555|21620|21600|21632.4|21612.4|21575|21555|0
1585041600000|2020-03-24 09:20:00|21620.1|21600.1|21675|21655|21700|21680|21620.1|21600.1|0
1585041900000|2020-03-24 09:25:00|21672.5|21652.5|21660|21640|21687.5|21667.5|21655|21635|0
1585042200000|2020-03-24 09:30:00|21660.2|21640.2|21687.9|21667.9|21697.5|21677.5|21660.2|21640.2|0
1585042500000|2020-03-24 09:35:00|21685.4|21665.4|21733|21713|21740.4|21720.4|21670.4|21650.4|0
1585042800000|2020-03-24 09:40:00|21730.5|21710.5|21742.9|21722.9|21750.4|21730.4|21715.4|21695.4|0
1585043100000|2020-03-24 09:45:00|21745.4|21725.4|21780.3|21760.3|21805.4|21785.4|21745.4|21725.4|0
1585043400000|2020-03-24 09:50:00|21775.4|21755.4|21760.3|21740.3|21775.4|21755.4|21752.8|21732.8|0
1585043700000|2020-03-24 09:55:00|21760.4|21740.4|21790.3|21770.3|21790.3|21770.3|21760.3|21740.3|0
1585044000000|2020-03-24 10:00:00|21792.8|21772.8|21800.3|21780.3|21802.8|21782.8|21755.3|21735.3|0
1585044300000|2020-03-24 10:05:00|21805.3|21785.3|21822.8|21802.8|21822.8|21802.8|21797.8|21777.8|0
1585044600000|2020-03-24 10:10:00|21825.3|21805.3|21825.4|21805.4|21830.3|21810.3|21802.8|21782.8|0
1585044900000|2020-03-24 10:15:00|21827.8|21807.8|21830.3|21810.3|21832.8|21812.8|21807.8|21787.8|0
1585045200000|2020-03-24 10:20:00|21827.8|21807.8|21832.8|21812.8|21835.3|21815.3|21815.3|21795.3|0
1585045500000|2020-03-24 10:25:00|21835.3|21815.3|21810.3|21790.3|21835.3|21815.3|21792.8|21772.8|0
1585045800000|2020-03-24 10:30:00|21810.4|21790.4|21782.8|21762.8|21817.8|21797.8|21780.3|21760.3|0
1585046100000|2020-03-24 10:35:00|21782.9|21762.9|21800.2|21780.2|21820.3|21800.3|21780.3|21760.3|0
1585046400000|2020-03-24 10:40:00|21800.3|21780.3|21790.3|21770.3|21800.3|21780.3|21780.3|21760.3|0
1585046700000|2020-03-24 10:45:00|21792.8|21772.8|21785.3|21765.3|21802.8|21782.8|21780.4|21760.4|0
1585047000000|2020-03-24 10:50:00|21782.8|21762.8|21777.5|21757.5|21785.3|21765.3|21757.4|21737.4|0
1585047300000|2020-03-24 10:55:00|21780|21760|21757.4|21737.4|21780|21760|21744.8|21724.8|0
1585047600000|2020-03-24 11:00:00|21759.9|21739.9|21747.8|21727.8|21772.4|21752.4|21730.4|21710.4|0
1585047900000|2020-03-24 11:05:00|21752.8|21732.8|21735.3|21715.3|21762.8|21742.8|21725.3|21705.3|0
1585048200000|2020-03-24 11:10:00|21737.8|21717.8|21730.3|21710.3|21760.3|21740.3|21715.3|21695.3|0
1585048500000|2020-03-24 11:15:00|21727.9|21707.9|21705.3|21685.3|21740.3|21720.3|21685.3|21665.3|0
1585048800000|2020-03-24 11:20:00|21705.2|21685.2|21685.3|21665.3|21707.9|21687.9|21677.8|21657.8|0
1585049100000|2020-03-24 11:25:00|21687.8|21667.8|21715.3|21695.3|21715.3|21695.3|21672.8|21652.8|0
1585049400000|2020-03-24 11:30:00|21717.8|21697.8|21750.3|21730.3|21752.8|21732.8|21695.3|21675.3|0
1585049700000|2020-03-24 11:35:00|21752.8|21732.8|21775.1|21755.1|21785.1|21765.1|21740.3|21720.3|0
1585050000000|2020-03-24 11:40:00|21780.1|21760.1|21792.6|21772.6|21840.1|21820.1|21775.1|21755.1|0
1585050300000|2020-03-24 11:45:00|21790.1|21770.1|21827.6|21807.6|21832.6|21812.6|21787.6|21767.6|0
1585050600000|2020-03-24 11:50:00|21827.5|21807.5|21870|21850|21877.6|21857.6|21825.1|21805.1|0
1585050900000|2020-03-24 11:55:00|21865.1|21845.1|21807.6|21787.6|21865.1|21845.1|21802.6|21782.6|0
1585051200000|2020-03-24 12:00:00|21807.5|21787.5|21765.1|21745.1|21822.7|21802.7|21762.6|21742.6|0
1585051500000|2020-03-24 12:05:00|21765.2|21745.2|21725.1|21705.1|21780.1|21760.1|21725.1|21705.1|0
1585051800000|2020-03-24 12:10:00|21725|21705|21742.6|21722.6|21757.5|21737.5|21712.6|21692.6|0
1585052100000|2020-03-24 12:15:00|21740.1|21720.1|21770.1|21750.1|21777.6|21757.6|21740.1|21720.1|0
1585052400000|2020-03-24 12:20:00|21770|21750|21757.6|21737.6|21777.6|21757.6|21755.1|21735.1|0
1585052700000|2020-03-24 12:25:00|21755.1|21735.1|21795|21775|21800.2|21780.2|21747.6|21727.6|0
1585053000000|2020-03-24 12:30:00|21792.6|21772.6|21796.4|21776.4|21810.1|21790.1|21770.1|21750.1|3
1585053300000|2020-03-24 12:35:00|21798.9|21778.9|21855.6|21835.6|21859|21839|21796.4|21776.4|1
1585053600000|2020-03-24 12:40:00|21850.7|21830.7|21828.2|21808.2|21855.5|21835.5|21825.7|21805.7|1
1585053900000|2020-03-24 12:45:00|21830.7|21810.7|21906.8|21886.8|21933.9|21913.9|21830.7|21810.7|1
1585054200000|2020-03-24 12:50:00|21906.7|21886.7|22017.4|21997.4|22047.4|22027.4|21904.3|21884.3|1
1585054500000|2020-03-24 12:55:00|22019.9|21999.9|22047.4|22027.4|22049.9|22029.9|22014.9|21994.9|0
1585054800000|2020-03-24 13:00:00|22045|22025|22069.9|22049.9|22114.9|22094.9|22019.9|21999.9|0
1585055100000|2020-03-24 13:05:00|22067.4|22047.4|22069.9|22049.9|22100|22080|22039.9|22019.9|0
1585055400000|2020-03-24 13:10:00|22064.9|22044.9|22104.9|22084.9|22167.5|22147.5|22057.4|22037.4|0
1585055700000|2020-03-24 13:15:00|22102.4|22082.4|22117.4|22097.4|22147.4|22127.4|22102.4|22082.4|0
1585056000000|2020-03-24 13:20:00|22119.9|22099.9|22099.9|22079.9|22132.5|22112.5|22094.9|22074.9|0
1585056300000|2020-03-24 13:25:00|22097.4|22077.4|22192.5|22172.5|22209.9|22189.9|22095|22075|0
1585056600000|2020-03-24 13:30:00|22194.9|22174.9|22205|22185|22237.4|22217.4|22169.9|22149.9|0
1585056900000|2020-03-24 13:35:00|22205.1|22185.1|22172.5|22152.5|22249.9|22229.9|22169.9|22149.9|0
1585057200000|2020-03-24 13:40:00|22174.9|22154.9|22125.1|22105.1|22222.4|22202.4|22115.2|22095.2|8
1585057500000|2020-03-24 13:45:00|22125.2|22105.2|22120.6|22100.6|22187.7|22167.7|22110.7|22090.7|0
1585057800000|2020-03-24 13:50:00|22118.1|22098.1|22133.3|22113.3|22150.8|22130.8|22045.8|22025.8|0
1585058100000|2020-03-24 13:55:00|22135.8|22115.8|22098.3|22078.3|22150.8|22130.8|22050.8|22030.8|0
1585058400000|2020-03-24 14:00:00|22098.4|22078.4|22126|22106|22140.8|22120.8|22098.4|22078.4|0
1585058700000|2020-03-24 14:05:00|22130.8|22110.8|22155.7|22135.7|22168.4|22148.4|22130.8|22110.8|0
1585059000000|2020-03-24 14:10:00|22153.3|22133.3|22143.4|22123.4|22155.8|22135.8|22115.8|22095.8|0
1585059300000|2020-03-24 14:15:00|22145.9|22125.9|22170.7|22150.7|22180.7|22160.7|22135.8|22115.8|0
1585059600000|2020-03-24 14:20:00|22170.8|22150.8|22171.1|22151.1|22178.6|22158.6|22146.1|22126.1|11
1585059900000|2020-03-24 14:25:00|22171|22151|22163.5|22143.5|22181|22161|22158.5|22138.5|0
1585060200000|2020-03-24 14:30:00|22163.4|22143.4|22153.4|22133.4|22170.9|22150.9|22136|22116|0
1585060500000|2020-03-24 14:35:00|22153.5|22133.5|22163.5|22143.5|22170.9|22150.9|22150.9|22130.9|0
1585060800000|2020-03-24 14:40:00|22165.9|22145.9|22173.4|22153.4|22175.9|22155.9|22150.9|22130.9|0
1585061100000|2020-03-24 14:45:00|22173.5|22153.5|22138.3|22118.3|22178.4|22158.4|22125.9|22105.9|0
1585061400000|2020-03-24 14:50:00|22135.8|22115.8|22140.9|22120.9|22158.3|22138.3|22113.3|22093.3|0
1585061700000|2020-03-24 14:55:00|22143.3|22123.3|22208.4|22188.4|22210.8|22190.8|22140.8|22120.8|0
1585062000000|2020-03-24 15:00:00|22210.8|22190.8|22270.8|22250.8|22290.9|22270.9|22208.3|22188.3|0
1585062300000|2020-03-24 15:05:00|22270.9|22250.9|22290.8|22270.8|22290.8|22270.8|22195.8|22175.8|0
1585062600000|2020-03-24 15:10:00|22290.9|22270.9|22385.9|22365.9|22385.9|22365.9|22290.8|22270.8|0
1585062900000|2020-03-24 15:15:00|22390.9|22370.9|22368.2|22348.2|22395.8|22375.8|22348.3|22328.3|0
1585063200000|2020-03-24 15:20:00|22363.4|22343.4|22320.8|22300.8|22365.8|22345.8|22320.8|22300.8|0
1585063500000|2020-03-24 15:25:00|22320.9|22300.9|22350.8|22330.8|22375.8|22355.8|22308.2|22288.2|0
1585063800000|2020-03-24 15:30:00|22350.9|22330.9|22370.9|22350.9|22380.8|22360.8|22343.2|22323.2|0
1585064100000|2020-03-24 15:35:00|22373.4|22353.4|22358.3|22338.3|22380.8|22360.8|22345.8|22325.8|0
1585064400000|2020-03-24 15:40:00|22358.2|22338.2|22298.4|22278.4|22360.8|22340.8|22293.3|22273.3|0
1585064700000|2020-03-24 15:45:00|22300.8|22280.8|22143.3|22123.3|22303.3|22283.3|22143.3|22123.3|0
1585065000000|2020-03-24 15:50:00|22148.2|22128.2|22083.3|22063.3|22165.7|22145.7|22053.3|22033.3|0
1585065300000|2020-03-24 15:55:00|22083.2|22063.2|22010.8|21990.8|22093.3|22073.3|22005.8|21985.8|0
1585065600000|2020-03-24 16:00:00|22005.8|21985.8|21948.2|21928.2|22010.8|21990.8|21948.2|21928.2|0
1585065900000|2020-03-24 16:05:00|21950.7|21930.7|21958.3|21938.3|21968.3|21948.3|21905.8|21885.8|7
1585066200000|2020-03-24 16:10:00|21960.8|21940.8|22043.3|22023.3|22075.8|22055.8|21960.8|21940.8|2
1585066500000|2020-03-24 16:15:00|22040.8|22020.8|22046|22026|22071|22051|22035.8|22015.8|6
1585066800000|2020-03-24 16:20:00|22046.1|22026.1|22016|21996|22063.5|22043.5|22016|21996|0
1585067100000|2020-03-24 16:25:00|22015.9|21995.9|22031.1|22011.1|22053.6|22033.6|21981|21961|0
1585067400000|2020-03-24 16:30:00|22031|22011|22066|22046|22066|22046|22011|21991|14
1585067700000|2020-03-24 16:35:00|22066.1|22046.1|22046|22026|22071|22051|22036|22016|0
1585068000000|2020-03-24 16:40:00|22043.5|22023.5|21920.9|21900.9|22048.5|22028.5|21920.9|21900.9|0
1585068300000|2020-03-24 16:45:00|21921|21901|21836|21816|21921|21901|21790.9|21770.9|11
1585068600000|2020-03-24 16:50:00|21835.9|21815.9|21853.5|21833.5|21873.5|21853.5|21830.9|21810.9|0
1585068900000|2020-03-24 16:55:00|21856|21836|21813.5|21793.5|21856|21836|21800.9|21780.9|0
1585069200000|2020-03-24 17:00:00|21816|21796|21833.5|21813.5|21841|21821|21786|21766|0
1585069500000|2020-03-24 17:05:00|21836|21816|21871|21851|21878.5|21858.5|21836|21816|0
1585069800000|2020-03-24 17:10:00|21868.5|21848.5|21908.5|21888.5|21911|21891|21861|21841|0
1585070100000|2020-03-24 17:15:00|21908.4|21888.4|21885.9|21865.9|21933.5|21913.5|21803.4|21783.4|0
1585070400000|2020-03-24 17:20:00|21888.4|21868.4|21873.4|21853.4|21888.4|21868.4|21863.5|21843.5|0
1585070700000|2020-03-24 17:25:00|21870.9|21850.9|21908.4|21888.4|21923.4|21903.4|21865.9|21845.9|0
1585071000000|2020-03-24 17:30:00|21905.9|21885.9|21900.9|21880.9|21930.9|21910.9|21900.9|21880.9|0
1585071300000|2020-03-24 17:35:00|21903.4|21883.4|21935.9|21915.9|21948.4|21928.4|21898.4|21878.4|0
1585071600000|2020-03-24 17:40:00|21938.4|21918.4|21943.4|21923.4|21943.4|21923.4|21913.4|21893.4|0
1585071900000|2020-03-24 17:45:00|21940.9|21920.9|21925.9|21905.9|21946|21926|21920.9|21900.9|0
1585072200000|2020-03-24 17:50:00|21923.4|21903.4|21908.4|21888.4|21923.4|21903.4|21873.4|21853.4|0
1585072500000|2020-03-24 17:55:00|21908.5|21888.5|21895.9|21875.9|21918.4|21898.4|21890.9|21870.9|0
1585072800000|2020-03-24 18:00:00|21896|21876|21863.5|21843.5|21908.5|21888.5|21863.4|21843.4|0
1585073100000|2020-03-24 18:05:00|21865.9|21845.9|21861|21841|21868.6|21848.6|21843.5|21823.5|0
1585073400000|2020-03-24 18:10:00|21866|21846|21891|21871|21893.5|21873.5|21853.5|21833.5|0
1585073700000|2020-03-24 18:15:00|21888.5|21868.5|21906|21886|21916|21896|21881|21861|0
1585074000000|2020-03-24 18:20:00|21906.1|21886.1|21946.1|21926.1|21946.1|21926.1|21906|21886|0
1585074300000|2020-03-24 18:25:00|21946|21926|21918.5|21898.5|21946|21926|21903.5|21883.5|2
1585074600000|2020-03-24 18:30:00|21918.4|21898.4|21927.6|21907.6|21933.5|21913.5|21911|21891|1
1585074900000|2020-03-24 18:35:00|21930.1|21910.1|21935.3|21915.3|21945.1|21925.1|21927.8|21907.8|23
1585075200000|2020-03-24 18:40:00|21935.4|21915.4|21952.8|21932.8|21957.8|21937.8|21935.3|21915.3|0
1585075500000|2020-03-24 18:45:00|21955.3|21935.3|21930.3|21910.3|21955.3|21935.3|21912.7|21892.7|0
1585075800000|2020-03-24 18:50:00|21932.8|21912.8|21955.2|21935.2|21955.4|21935.4|21925.4|21905.4|0
1585076100000|2020-03-24 18:55:00|21952.8|21932.8|21977.9|21957.9|21977.9|21957.9|21952.8|21932.8|0
1585076400000|2020-03-24 19:00:00|21975.4|21955.4|21932.9|21912.9|21977.9|21957.9|21922.9|21902.9|0
1585076700000|2020-03-24 19:05:00|21935.4|21915.4|21970.3|21950.3|21970.3|21950.3|21935.4|21915.4|0
1585077000000|2020-03-24 19:10:00|21967.8|21947.8|21962.9|21942.9|21970.3|21950.3|21957.8|21937.8|0
1585077300000|2020-03-24 19:15:00|21963|21943|21950.3|21930.3|21970.3|21950.3|21947.8|21927.8|0
1585077600000|2020-03-24 19:20:00|21950.4|21930.4|21975.3|21955.3|21975.5|21955.5|21950.4|21930.4|0
1585077900000|2020-03-24 19:25:00|21977.8|21957.8|21972.7|21952.7|21977.8|21957.8|21970.2|21950.2|2
1585078200000|2020-03-24 19:30:00|21972.8|21952.8|21985.1|21965.1|21990.1|21970.1|21972.6|21952.6|0
1585078500000|2020-03-24 19:35:00|21985.2|21965.2|21997.6|21977.6|22010.1|21990.1|21985.1|21965.1|0
1585078800000|2020-03-24 19:40:00|21997.5|21977.5|22000.1|21980.1|22015.1|21995.1|21995.1|21975.1|0
1585079100000|2020-03-24 19:45:00|22000|21980|21940.1|21920.1|22002.5|21982.5|21940.1|21920.1|0
1585079400000|2020-03-24 19:50:00|21937.5|21917.5|21975.1|21955.1|21977.6|21957.6|21932.5|21912.5|0
1585079700000|2020-03-24 19:55:00|21972.6|21952.6|21967.6|21947.6|21980.2|21960.2|21962.7|21942.7|2
1585080000000|2020-03-24 20:00:00|21967.5|21947.5|21962.7|21942.7|21970.2|21950.2|21952.6|21932.6|0
1585080300000|2020-03-24 20:05:00|21965.2|21945.2|21980.2|21960.2|21980.2|21960.2|21965.2|21945.2|0
1585080600000|2020-03-24 20:10:00|21977.7|21957.7|21980.2|21960.2|21985.2|21965.2|21975.2|21955.2|0
1585080900000|2020-03-24 20:15:00|21982.7|21962.7|22000.2|21980.2|22000.2|21980.2|21982.7|21962.7|0
1585081200000|2020-03-24 20:20:00|22005.2|21985.2|21997.7|21977.7|22010.2|21990.2|21997.7|21977.7|0
1585081500000|2020-03-24 20:25:00|21997.6|21977.6|21990.2|21970.2|22000.2|21980.2|21990.2|21970.2|0
1585081800000|2020-03-24 20:30:00|21990.1|21970.1|22005.2|21985.2|22010.2|21990.2|21990.1|21970.1|0
1585082100000|2020-03-24 20:35:00|22007.7|21987.7|22007.6|21987.6|22015.2|21995.2|22005.2|21985.2|0
1585082400000|2020-03-24 20:40:00|22007.7|21987.7|22010.1|21990.1|22010.1|21990.1|22007.6|21987.6|0
1585082700000|2020-03-24 20:45:00|22010|21990|22000.1|21980.1|22010|21990|22000.1|21980.1|0
1585083000000|2020-03-24 20:50:00|22000.3|21980.3|22015.1|21995.1|22015.1|21995.1|22000.2|21980.2|0
1585083300000|2020-03-24 20:55:00|22015.2|21995.2|22052.6|22032.6|22052.6|22032.6|22015.2|21995.2|0
1585087200000|2020-03-24 22:00:00|21993.9|21973.9|22047.6|22027.6|22052.6|22032.6|21987.6|21967.6|0
1585087500000|2020-03-24 22:05:00|22050.1|22030.1|22142.6|22122.6|22145.1|22125.1|22050.1|22030.1|0
1585087800000|2020-03-24 22:10:00|22142.7|22122.7|22130.1|22110.1|22147.7|22127.7|22125.1|22105.1|0
1585088100000|2020-03-24 22:15:00|22130.2|22110.2|22135|22115|22145.1|22125.1|22130.2|22110.2|0
1585088400000|2020-03-24 22:20:00|22135.1|22115.1|22117.6|22097.6|22135.1|22115.1|22110.1|22090.1|0
1585088700000|2020-03-24 22:25:00|22120.1|22100.1|22162.6|22142.6|22182.6|22162.6|22120.1|22100.1|0
1585089000000|2020-03-24 22:30:00|22160.1|22140.1|22174.9|22154.9|22175.1|22155.1|22152.6|22132.6|0
1585089300000|2020-03-24 22:35:00|22172.5|22152.5|22145.1|22125.1|22175.1|22155.1|22145.1|22125.1|0
1585089600000|2020-03-24 22:40:00|22142.6|22122.6|22100.2|22080.2|22142.6|22122.6|22097.6|22077.6|0
1585089900000|2020-03-24 22:45:00|22102.7|22082.7|22110.1|22090.1|22120.2|22100.2|22102.7|22082.7|0
1585090200000|2020-03-24 22:50:00|22107.6|22087.6|22145.1|22125.1|22147.6|22127.6|22107.6|22087.6|0
1585090500000|2020-03-24 22:55:00|22145|22125|22127.6|22107.6|22145|22125|22122.6|22102.6|0
1585090800000|2020-03-24 23:00:00|22125.1|22105.1|22112.6|22092.6|22150.1|22130.1|22112.6|22092.6|0
1585091100000|2020-03-24 23:05:00|22115.1|22095.1|22082.6|22062.6|22115.1|22095.1|22075.1|22055.1|0
1585091400000|2020-03-24 23:10:00|22082.5|22062.5|22085|22065|22087.6|22067.6|22065.1|22045.1|0
1585091700000|2020-03-24 23:15:00|22087.6|22067.6|22052.6|22032.6|22112.6|22092.6|22052.6|22032.6|0
1585092000000|2020-03-24 23:20:00|22052.5|22032.5|22030.1|22010.1|22052.5|22032.5|22027.6|22007.6|0
1585092300000|2020-03-24 23:25:00|22032.6|22012.6|22050.1|22030.1|22050.1|22030.1|22032.6|22012.6|0
1585092600000|2020-03-24 23:30:00|22052.6|22032.6|22037.6|22017.6|22062.6|22042.6|22037.6|22017.6|0
1585092900000|2020-03-24 23:35:00|22035.1|22015.1|22032.6|22012.6|22040.1|22020.1|22030.1|22010.1|0
1585093200000|2020-03-24 23:40:00|22032.5|22012.5|22007.5|21987.5|22037.5|22017.5|22002.5|21982.5|0
1585093500000|2020-03-24 23:45:00|22005|21985|21955|21935|22005|21985|21905|21885|0
1585093800000|2020-03-24 23:50:00|21952.5|21932.5|21932.5|21912.5|21965|21945|21932.5|21912.5|0
1585094100000|2020-03-24 23:55:00|21935|21915|21982.5|21962.5|21987.5|21967.5|21935|21915|0
1585094400000|2020-03-25 00:00:00|21980|21960|22015.1|21995.1|22037.5|22017.5|21940|21920|0
1585094700000|2020-03-25 00:05:00|22015|21995|22030|22010|22032.5|22012.5|22012.5|21992.5|0
1585095000000|2020-03-25 00:10:00|22027.5|22007.5|22042.5|22022.5|22067.5|22047.5|22027.5|22007.5|0
1585095300000|2020-03-25 00:15:00|22037.5|22017.5|22077.5|22057.5|22090|22070|22027.5|22007.5|0
1585095600000|2020-03-25 00:20:00|22077.6|22057.6|22107.5|22087.5|22130|22110|22077.6|22057.6|0
1585095900000|2020-03-25 00:25:00|22110|22090|22057.4|22037.4|22115.1|22095.1|22057.4|22037.4|0
1585096200000|2020-03-25 00:30:00|22052.5|22032.5|22002.5|21982.5|22052.5|22032.5|21992.5|21972.5|0
1585096500000|2020-03-25 00:35:00|21997.6|21977.6|21977.5|21957.5|21997.6|21977.6|21929.9|21909.9|0
1585096800000|2020-03-25 00:40:00|21975|21955|21960|21940|21979.9|21959.9|21957.5|21937.5|0
1585097100000|2020-03-25 00:45:00|21957.5|21937.5|21984.9|21964.9|22007.5|21987.5|21935|21915|0
1585097400000|2020-03-25 00:50:00|21982.5|21962.5|21997.5|21977.5|22032.5|22012.5|21982.5|21962.5|0
1585097700000|2020-03-25 00:55:00|21999.9|21979.9|21930|21910|22035|22015|21930|21910|0
1585098000000|2020-03-25 01:00:00|21930.1|21910.1|21917.5|21897.5|22037.5|22017.5|21715|21695|0
1585098300000|2020-03-25 01:05:00|21920|21900|22002.5|21982.5|22060|22040|21907.5|21887.5|0
1585098600000|2020-03-25 01:10:00|22002.4|21982.4|21947.5|21927.5|22002.4|21982.4|21924.9|21904.9|0
1585098900000|2020-03-25 01:15:00|21942.5|21922.5|21842.5|21822.5|21945.1|21925.1|21834.9|21814.9|0
1585099200000|2020-03-25 01:20:00|21842.4|21822.4|21855|21835|21877.5|21857.5|21822.5|21802.5|0
1585099500000|2020-03-25 01:25:00|21850|21830|21852.5|21832.5|21869.9|21849.9|21812.5|21792.5|0
1585099800000|2020-03-25 01:30:00|21850|21830|21869.9|21849.9|21907.5|21887.5|21850|21830|0
1585100100000|2020-03-25 01:35:00|21872.4|21852.4|21874.9|21854.9|21884.9|21864.9|21824.9|21804.9|0
1585100400000|2020-03-25 01:40:00|21877.4|21857.4|21872.3|21852.3|21902.4|21882.4|21837.3|21817.3|0
1585100700000|2020-03-25 01:45:00|21872.4|21852.4|21867|21847|21877.3|21857.3|21827.3|21807.3|0
1585101000000|2020-03-25 01:50:00|21869.5|21849.5|21879.8|21859.8|21887.3|21867.3|21869.5|21849.5|0
1585101300000|2020-03-25 01:55:00|21882.3|21862.3|21844.8|21824.8|21887.3|21867.3|21832.3|21812.3|0
1585101600000|2020-03-25 02:00:00|21847.3|21827.3|21837.3|21817.3|21852.3|21832.3|21832.3|21812.3|0
1585101900000|2020-03-25 02:05:00|21834.7|21814.7|21842.3|21822.3|21867.3|21847.3|21829.8|21809.8|0
1585102200000|2020-03-25 02:10:00|21839.8|21819.8|21839.8|21819.8|21852.3|21832.3|21827.3|21807.3|0
1585102500000|2020-03-25 02:15:00|21842.3|21822.3|21852.3|21832.3|21864.8|21844.8|21842.3|21822.3|0
1585102800000|2020-03-25 02:20:00|21854.8|21834.8|21842.2|21822.2|21854.8|21834.8|21842.2|21822.2|0
1585103100000|2020-03-25 02:25:00|21839.7|21819.7|21837.2|21817.2|21844.7|21824.7|21837.2|21817.2|0
1585103400000|2020-03-25 02:30:00|21834.7|21814.7|21769.7|21749.7|21834.7|21814.7|21754.8|21734.8|0
1585103700000|2020-03-25 02:35:00|21767.2|21747.2|21772.2|21752.2|21787.2|21767.2|21762.2|21742.2|0
1585104000000|2020-03-25 02:40:00|21769.7|21749.7|21784.7|21764.7|21794.7|21774.7|21769.7|21749.7|0
1585104300000|2020-03-25 02:45:00|21779.7|21759.7|21787.2|21767.2|21792.2|21772.2|21744.7|21724.7|0
1585104600000|2020-03-25 02:50:00|21784.7|21764.7|21844.7|21824.7|21844.7|21824.7|21759.6|21739.6|0
1585104900000|2020-03-25 02:55:00|21844.8|21824.8|21949.7|21929.7|21987.2|21967.2|21842.2|21822.2|0
1585105200000|2020-03-25 03:00:00|21952.2|21932.2|21927.3|21907.3|21954.7|21934.7|21919.7|21899.7|0
1585105500000|2020-03-25 03:05:00|21932.2|21912.2|21932.2|21912.2|21974.7|21954.7|21929.7|21909.7|0
1585105800000|2020-03-25 03:10:00|21932.3|21912.3|21894.7|21874.7|21944.7|21924.7|21894.7|21874.7|0
1585106100000|2020-03-25 03:15:00|21894.8|21874.8|21869.7|21849.7|21904.7|21884.7|21842.2|21822.2|0
1585106400000|2020-03-25 03:20:00|21867.2|21847.2|21884.7|21864.7|21894.8|21874.8|21852.2|21832.2|0
1585106700000|2020-03-25 03:25:00|21884.8|21864.8|21829.7|21809.7|21889.7|21869.7|21824.7|21804.7|0
1585107000000|2020-03-25 03:30:00|21834.7|21814.7|21799.7|21779.7|21857.2|21837.2|21797.2|21777.2|0
1585107300000|2020-03-25 03:35:00|21802.2|21782.2|21804.7|21784.7|21804.7|21784.7|21792.2|21772.2|0
1585107600000|2020-03-25 03:40:00|21802.2|21782.2|21809.7|21789.7|21809.7|21789.7|21799.7|21779.7|0
1585107900000|2020-03-25 03:45:00|21812.2|21792.2|21817.2|21797.2|21824.8|21804.8|21809.7|21789.7|0
1585108200000|2020-03-25 03:50:00|21819.7|21799.7|21807.1|21787.1|21819.7|21799.7|21797.2|21777.2|0
1585108500000|2020-03-25 03:55:00|21804.7|21784.7|21807.2|21787.2|21809.7|21789.7|21802.2|21782.2|0
1585108800000|2020-03-25 04:00:00|21809.7|21789.7|21797.2|21777.2|21822.2|21802.2|21797.2|21777.2|0
1585109100000|2020-03-25 04:05:00|21799.7|21779.7|21814.7|21794.7|21814.7|21794.7|21797.2|21777.2|0
1585109400000|2020-03-25 04:10:00|21814.6|21794.6|21799.7|21779.7|21814.6|21794.6|21799.7|21779.7|0
1585109700000|2020-03-25 04:15:00|21794.7|21774.7|21789.7|21769.7|21794.7|21774.7|21782.2|21762.2|0
1585110000000|2020-03-25 04:20:00|21787.2|21767.2|21777.2|21757.2|21787.2|21767.2|21774.7|21754.7|0
1585110300000|2020-03-25 04:25:00|21774.6|21754.6|21752.1|21732.1|21782.1|21762.1|21752.1|21732.1|0
1585110600000|2020-03-25 04:30:00|21754.6|21734.6|21774.6|21754.6|21784.6|21764.6|21754.6|21734.6|0
1585110900000|2020-03-25 04:35:00|21774.7|21754.7|21812.1|21792.1|21812.1|21792.1|21774.7|21754.7|0
1585111200000|2020-03-25 04:40:00|21809.6|21789.6|21779.6|21759.6|21814.7|21794.7|21779.6|21759.6|0
1585111500000|2020-03-25 04:45:00|21777.1|21757.1|21777.1|21757.1|21779.6|21759.6|21767.1|21747.1|0
1585111800000|2020-03-25 04:50:00|21777.2|21757.2|21814.6|21794.6|21814.6|21794.6|21777.1|21757.1|0
1585112100000|2020-03-25 04:55:00|21812.1|21792.1|21944.6|21924.6|21979.6|21959.6|21789.7|21769.7|0
1585112400000|2020-03-25 05:00:00|21942.1|21922.1|21874.6|21854.6|21969.7|21949.7|21854.6|21834.6|0
1585112700000|2020-03-25 05:05:00|21874.5|21854.5|21949.6|21929.6|21972.1|21952.1|21872.1|21852.1|0
1585113000000|2020-03-25 05:10:00|21947.1|21927.1|21944.6|21924.6|22012.1|21992.1|21922.1|21902.1|0
1585113300000|2020-03-25 05:15:00|21942.1|21922.1|21864.6|21844.6|21947.1|21927.1|21864.6|21844.6|0
1585113600000|2020-03-25 05:20:00|21862.2|21842.2|21914.6|21894.6|21914.6|21894.6|21857.1|21837.1|0
1585113900000|2020-03-25 05:25:00|21912.1|21892.1|21927.1|21907.1|21929.6|21909.6|21897.1|21877.1|0
1585114200000|2020-03-25 05:30:00|21924.5|21904.5|21794.6|21774.6|21947.2|21927.2|21764.5|21744.5|0
1585114500000|2020-03-25 05:35:00|21794.5|21774.5|21829.6|21809.6|21849.6|21829.6|21777.1|21757.1|0
1585114800000|2020-03-25 05:40:00|21834.6|21814.6|21819.6|21799.6|21867.1|21847.1|21812|21792|0
1585115100000|2020-03-25 05:45:00|21824.5|21804.5|21812.1|21792.1|21829.6|21809.6|21802.1|21782.1|0
1585115400000|2020-03-25 05:50:00|21809.6|21789.6|21799.6|21779.6|21834.6|21814.6|21792.1|21772.1|0
1585115700000|2020-03-25 05:55:00|21802|21782|21864.5|21844.5|21864.6|21844.6|21797.1|21777.1|0
1585116000000|2020-03-25 06:00:00|21862.1|21842.1|21869.6|21849.6|21889.6|21869.6|21839.6|21819.6|0
1585116300000|2020-03-25 06:05:00|21874.6|21854.6|21904.6|21884.6|21939.6|21919.6|21874.5|21854.5|0
1585116600000|2020-03-25 06:10:00|21907.1|21887.1|21874.6|21854.6|21927.1|21907.1|21867.1|21847.1|0
1585116900000|2020-03-25 06:15:00|21877.1|21857.1|21874.6|21854.6|21894.6|21874.6|21839.6|21819.6|0
1585117200000|2020-03-25 06:20:00|21877|21857|21894.6|21874.6|21897.1|21877.1|21862|21842|0
1585117500000|2020-03-25 06:25:00|21897.1|21877.1|21919.5|21899.5|21924.5|21904.5|21887.1|21867.1|0
1585117800000|2020-03-25 06:30:00|21922|21902|21904.5|21884.5|21924.5|21904.5|21899.5|21879.5|0
1585118100000|2020-03-25 06:35:00|21904.4|21884.4|21894.5|21874.5|21907|21887|21872|21852|0
1585118400000|2020-03-25 06:40:00|21892|21872|21979.5|21959.5|21987.1|21967.1|21889.5|21869.5|0
1585118700000|2020-03-25 06:45:00|21984.5|21964.5|21974.5|21954.5|21984.5|21964.5|21944.5|21924.5|0
1585119000000|2020-03-25 06:50:00|21972|21952|21939.5|21919.5|21974.5|21954.5|21924.5|21904.5|0
1585119300000|2020-03-25 06:55:00|21939.4|21919.4|22042|22022|22049.6|22029.6|21922|21902|0
1585119600000|2020-03-25 07:00:00|22039.5|22019.5|22022|22002|22059.6|22039.6|21984.6|21964.6|0
1585119900000|2020-03-25 07:05:00|22024.5|22004.5|22039.5|22019.5|22044.5|22024.5|22024.5|22004.5|0
1585120200000|2020-03-25 07:10:00|22042|22022|22057|22037|22059.6|22039.6|22024.5|22004.5|0
1585120500000|2020-03-25 07:15:00|22056.9|22036.9|22022|22002|22056.9|22036.9|22017.1|21997.1|0
1585120800000|2020-03-25 07:20:00|22024.5|22004.5|22024.5|22004.5|22044.5|22024.5|22024.5|22004.5|0
1585121100000|2020-03-25 07:25:00|22027|22007|22049.5|22029.5|22094.5|22074.5|22022|22002|0
1585121400000|2020-03-25 07:30:00|22044.5|22024.5|22022|22002|22044.5|22024.5|22017|21997|0
1585121700000|2020-03-25 07:35:00|22021.9|22001.9|22054.4|22034.4|22057|22037|22019.4|21999.4|0
1585122000000|2020-03-25 07:40:00|22049.5|22029.5|22104.5|22084.5|22107|22087|22044.5|22024.5|0
1585122300000|2020-03-25 07:45:00|22109.5|22089.5|22099.5|22079.5|22129.5|22109.5|22097|22077|0
1585122600000|2020-03-25 07:50:00|22102|22082|22127|22107|22144.5|22124.5|22059.5|22039.5|0
1585122900000|2020-03-25 07:55:00|22129.4|22109.4|22152|22132|22157|22137|22119.5|22099.5|0
1585123200000|2020-03-25 08:00:00|22154.5|22134.5|21969.5|21949.5|22154.5|22134.5|21959.4|21939.4|0
1585123500000|2020-03-25 08:05:00|21974.5|21954.5|21962|21942|21999.5|21979.5|21952|21932|0
1585123800000|2020-03-25 08:10:00|21964.5|21944.5|21939.5|21919.5|21969.5|21949.5|21929.5|21909.5|0
1585124100000|2020-03-25 08:15:00|21939.4|21919.4|21914.5|21894.5|21949.5|21929.5|21889.5|21869.5|0
1585124400000|2020-03-25 08:20:00|21919.5|21899.5|21982|21962|21984.5|21964.5|21919.5|21899.5|0
1585124700000|2020-03-25 08:25:00|21984.5|21964.5|21984.4|21964.4|21994.4|21974.4|21957|21937|0
1585125000000|2020-03-25 08:30:00|21989.4|21969.4|21997|21977|21997|21977|21961.9|21941.9|0
1585125300000|2020-03-25 08:35:00|21999.5|21979.5|21964.4|21944.4|22009.4|21989.4|21956.9|21936.9|0
1585125600000|2020-03-25 08:40:00|21961.9|21941.9|22034.4|22014.4|22039.4|22019.4|21951.9|21931.9|0
1585125900000|2020-03-25 08:45:00|22031.9|22011.9|22019.4|21999.4|22036.9|22016.9|22011.9|21991.9|0
1585126200000|2020-03-25 08:50:00|22019.5|21999.5|22024.4|22004.4|22041.9|22021.9|22004.4|21984.4|0
1585126500000|2020-03-25 08:55:00|22021.9|22001.9|22056.9|22036.9|22084.4|22064.4|22019.4|21999.4|0
1585126800000|2020-03-25 09:00:00|22059.4|22039.4|22054.4|22034.4|22084.4|22064.4|22049.4|22029.4|0
1585127100000|2020-03-25 09:05:00|22056.9|22036.9|22071.9|22051.9|22074.4|22054.4|22034.4|22014.4|0
1585127400000|2020-03-25 09:10:00|22072|22052|22039.4|22019.4|22074.4|22054.4|22026.9|22006.9|0
1585127700000|2020-03-25 09:15:00|22039.5|22019.5|21964.4|21944.4|22039.5|22019.5|21961.9|21941.9|0
1585128000000|2020-03-25 09:20:00|21961.9|21941.9|21976.9|21956.9|21981.9|21961.9|21949.4|21929.4|0
1585128300000|2020-03-25 09:25:00|21979.4|21959.4|21969.4|21949.4|21979.4|21959.4|21954.4|21934.4|0
1585128600000|2020-03-25 09:30:00|21966.9|21946.9|21964.4|21944.4|21976.9|21956.9|21944.4|21924.4|0
1585128900000|2020-03-25 09:35:00|21961.9|21941.9|21974.4|21954.4|21976.9|21956.9|21941.9|21921.9|0
1585129200000|2020-03-25 09:40:00|21976.8|21956.8|21919.4|21899.4|21976.8|21956.8|21914.4|21894.4|0
1585129500000|2020-03-25 09:45:00|21919.3|21899.3|21934.4|21914.4|21946.9|21926.9|21916.9|21896.9|0
1585129800000|2020-03-25 09:50:00|21931.9|21911.9|21929.4|21909.4|21941.9|21921.9|21919.4|21899.4|0
1585130100000|2020-03-25 09:55:00|21924.4|21904.4|21944.4|21924.4|21946.9|21926.9|21904.4|21884.4|0
1585130400000|2020-03-25 10:00:00|21946.9|21926.9|21919.4|21899.4|21946.9|21926.9|21899.4|21879.4|0
1585130700000|2020-03-25 10:05:00|21919.3|21899.3|21826.9|21806.9|21919.3|21899.3|21824.4|21804.4|0
1585131000000|2020-03-25 10:10:00|21826.8|21806.8|21814.4|21794.4|21831.9|21811.9|21799.4|21779.4|0
1585131300000|2020-03-25 10:15:00|21816.9|21796.9|21834.4|21814.4|21874.4|21854.4|21814.4|21794.4|0
1585131600000|2020-03-25 10:20:00|21834.3|21814.3|21796.9|21776.9|21844.4|21824.4|21791.9|21771.9|0
1585131900000|2020-03-25 10:25:00|21794.4|21774.4|21731.9|21711.9|21794.4|21774.4|21719.4|21699.4|0
1585132200000|2020-03-25 10:30:00|21734.4|21714.4|21724.3|21704.3|21754.3|21734.3|21724.3|21704.3|0
1585132500000|2020-03-25 10:35:00|21719.3|21699.3|21716.8|21696.8|21724.3|21704.3|21691.8|21671.8|0
1585132800000|2020-03-25 10:40:00|21716.9|21696.9|21689.4|21669.4|21719.3|21699.3|21674.3|21654.3|0
1585133100000|2020-03-25 10:45:00|21691.8|21671.8|21609.3|21589.3|21691.8|21671.8|21594.3|21574.3|0
1585133400000|2020-03-25 10:50:00|21606.8|21586.8|21604.3|21584.3|21621.8|21601.8|21584.3|21564.3|0
1585133700000|2020-03-25 10:55:00|21604.2|21584.2|21566.8|21546.8|21616.8|21596.8|21551.9|21531.9|0
1585134000000|2020-03-25 11:00:00|21564.3|21544.3|21609.3|21589.3|21619.3|21599.3|21539.3|21519.3|0
1585134300000|2020-03-25 11:05:00|21609.2|21589.2|21609.3|21589.3|21649.3|21629.3|21559.3|21539.3|0
1585134600000|2020-03-25 11:10:00|21609.2|21589.2|21611.8|21591.8|21684.3|21664.3|21584.3|21564.3|0
1585134900000|2020-03-25 11:15:00|21614.3|21594.3|21646.8|21626.8|21659.3|21639.3|21609.3|21589.3|0
1585135200000|2020-03-25 11:20:00|21644.3|21624.3|21651.8|21631.8|21669.3|21649.3|21626.8|21606.8|0
1585135500000|2020-03-25 11:25:00|21654.3|21634.3|21629.1|21609.1|21659.3|21639.3|21626.8|21606.8|0
1585135800000|2020-03-25 11:30:00|21629.3|21609.3|21564.3|21544.3|21644.2|21624.2|21564.3|21544.3|0
1585136100000|2020-03-25 11:35:00|21559.3|21539.3|21609.3|21589.3|21614.3|21594.3|21559.3|21539.3|0
1585136400000|2020-03-25 11:40:00|21606.8|21586.8|21636.7|21616.7|21639.2|21619.2|21606.8|21586.8|0
1585136700000|2020-03-25 11:45:00|21639.2|21619.2|21659.2|21639.2|21659.2|21639.2|21629.2|21609.2|0
1585137000000|2020-03-25 11:50:00|21661.7|21641.7|21641.7|21621.7|21669.2|21649.2|21629.2|21609.2|0
1585137300000|2020-03-25 11:55:00|21644.2|21624.2|21679.2|21659.2|21684.2|21664.2|21639.2|21619.2|0
1585137600000|2020-03-25 12:00:00|21681.7|21661.7|21664.1|21644.1|21684.2|21664.2|21651.7|21631.7|0
1585137900000|2020-03-25 12:05:00|21666.6|21646.6|21664.2|21644.2|21709.1|21689.1|21649.1|21629.1|0
1585138200000|2020-03-25 12:10:00|21669.1|21649.1|21684.1|21664.1|21704.1|21684.1|21664|21644|0
1585138500000|2020-03-25 12:15:00|21681.6|21661.6|21684.1|21664.1|21701.5|21681.5|21664.1|21644.1|0
1585138800000|2020-03-25 12:20:00|21684|21664|21636.6|21616.6|21689.1|21669.1|21629.1|21609.1|0
1585139100000|2020-03-25 12:25:00|21639.1|21619.1|21614|21594|21641.6|21621.6|21589.1|21569.1|0
1585139400000|2020-03-25 12:30:00|21611.5|21591.5|21604|21584|21639|21619|21599|21579|5
1585139700000|2020-03-25 12:35:00|21601.6|21581.6|21606.5|21586.5|21644.1|21624.1|21601.5|21581.5|0
1585140000000|2020-03-25 12:40:00|21609|21589|21606.5|21586.5|21631.5|21611.5|21606.5|21586.5|0
1585140300000|2020-03-25 12:45:00|21606.6|21586.6|21586.5|21566.5|21609|21589|21584|21564|0
1585140600000|2020-03-25 12:50:00|21584|21564|21536.8|21516.8|21586.5|21566.5|21504.3|21484.3|0
1585140900000|2020-03-25 12:55:00|21536.7|21516.7|21596.8|21576.8|21614.3|21594.3|21534.3|21514.3|0
1585141200000|2020-03-25 13:00:00|21594.3|21574.3|21606.7|21586.7|21614.2|21594.2|21574.3|21554.3|0
1585141500000|2020-03-25 13:05:00|21604.2|21584.2|21639.2|21619.2|21639.2|21619.2|21601.7|21581.7|0
1585141800000|2020-03-25 13:10:00|21636.7|21616.7|21714.2|21694.2|21719.2|21699.2|21621.7|21601.7|0
1585142100000|2020-03-25 13:15:00|21711.7|21691.7|21779.2|21759.2|21784.2|21764.2|21699.2|21679.2|0
1585142400000|2020-03-25 13:20:00|21776.7|21756.7|21824.2|21804.2|21834.2|21814.2|21776.7|21756.7|0
1585142700000|2020-03-25 13:25:00|21826.7|21806.7|21844.2|21824.2|21881.7|21861.7|21814.2|21794.2|0
1585143000000|2020-03-25 13:30:00|21846.7|21826.7|21809.2|21789.2|21849.2|21829.2|21734.2|21714.2|0
1585143300000|2020-03-25 13:35:00|21806.7|21786.7|21869.2|21849.2|21869.2|21849.2|21799.2|21779.2|0
1585143600000|2020-03-25 13:40:00|21866.7|21846.7|21804.2|21784.2|21869.2|21849.2|21781.7|21761.7|0
1585143900000|2020-03-25 13:45:00|21806.7|21786.7|21819.1|21799.1|21864.2|21844.2|21794.2|21774.2|0
1585144200000|2020-03-25 13:50:00|21816.6|21796.6|21706.6|21686.6|21824.1|21804.1|21664.1|21644.1|0
1585144500000|2020-03-25 13:55:00|21704.1|21684.1|21726.6|21706.6|21774.1|21754.1|21701.6|21681.6|0
1585144800000|2020-03-25 14:00:00|21724.1|21704.1|21704.1|21684.1|21739.1|21719.1|21664.1|21644.1|1
1585145100000|2020-03-25 14:05:00|21709.1|21689.1|21764.1|21744.1|21771.6|21751.6|21704.1|21684.1|0
1585145400000|2020-03-25 14:10:00|21766.6|21746.6|21754.1|21734.1|21771.6|21751.6|21729.1|21709.1|0
1585145700000|2020-03-25 14:15:00|21756.6|21736.6|21819.1|21799.1|21871.6|21851.6|21756.6|21736.6|0
1585146000000|2020-03-25 14:20:00|21819|21799|21869|21849|21889.1|21869.1|21799.1|21779.1|0
1585146300000|2020-03-25 14:25:00|21866.6|21846.6|21881.6|21861.6|21894.1|21874.1|21806.6|21786.6|0
1585146600000|2020-03-25 14:30:00|21884.1|21864.1|21874.1|21854.1|21944.1|21924.1|21844.1|21824.1|0
1585146900000|2020-03-25 14:35:00|21876.6|21856.6|21941.6|21921.6|21951.6|21931.6|21871.6|21851.6|7
1585147200000|2020-03-25 14:40:00|21939.1|21919.1|21978.8|21958.8|22044|22024|21939|21919|9
1585147500000|2020-03-25 14:45:00|21973.8|21953.8|21948.8|21928.8|21976.3|21956.3|21901.3|21881.3|0
1585147800000|2020-03-25 14:50:00|21943.8|21923.8|21943.8|21923.8|21988.8|21968.8|21933.8|21913.8|0
1585148100000|2020-03-25 14:55:00|21941.3|21921.3|21953.9|21933.9|21963.9|21943.9|21916.3|21896.3|0
1585148400000|2020-03-25 15:00:00|21951.4|21931.4|21994|21974|21996.5|21976.5|21951.4|21931.4|8
1585148700000|2020-03-25 15:05:00|21996.5|21976.5|22029|22009|22054|22034|21984|21964|0
1585149000000|2020-03-25 15:10:00|22024|22004|21964|21944|22026.5|22006.5|21959|21939|0
1585149300000|2020-03-25 15:15:00|21961.6|21941.6|21986.8|21966.8|21999.3|21979.3|21929.1|21909.1|1
1585149600000|2020-03-25 15:20:00|21989.3|21969.3|21934.7|21914.7|21989.3|21969.3|21931.8|21911.8|34
1585149900000|2020-03-25 15:25:00|21937.2|21917.2|21959.6|21939.6|21974.6|21954.6|21934.8|21914.8|8
1585150200000|2020-03-25 15:30:00|21957.1|21937.1|21987.7|21967.7|22015.2|21995.2|21924.6|21904.6|10
1585150500000|2020-03-25 15:35:00|21987.8|21967.8|21980.2|21960.2|22002.7|21982.7|21960.2|21940.2|7
1585150800000|2020-03-25 15:40:00|21977.7|21957.7|21970.2|21950.2|21997.7|21977.7|21960.2|21940.2|9
1585151100000|2020-03-25 15:45:00|21972.7|21952.7|21992.7|21972.7|22020.2|22000.2|21945.2|21925.2|5
1585151400000|2020-03-25 15:50:00|21995.2|21975.2|21970.2|21950.2|22005.2|21985.2|21950.2|21930.2|0
1585151700000|2020-03-25 15:55:00|21972.7|21952.7|22057.7|22037.7|22057.7|22037.7|21972.7|21952.7|1
1585152000000|2020-03-25 16:00:00|22060.2|22040.2|22177.7|22157.7|22190.2|22170.2|22060.2|22040.2|0
1585152300000|2020-03-25 16:05:00|22180.2|22160.2|22130.2|22110.2|22195.2|22175.2|22120.2|22100.2|8
1585152600000|2020-03-25 16:10:00|22135.2|22115.2|22120.7|22100.7|22145.2|22125.2|22090.6|22070.6|21
1585152900000|2020-03-25 16:15:00|22118.2|22098.2|22165.7|22145.7|22168.2|22148.2|22118.2|22098.2|10
1585153200000|2020-03-25 16:20:00|22165.8|22145.8|22166.2|22146.2|22180.8|22160.8|22135.7|22115.7|26
1585153500000|2020-03-25 16:25:00|22168.7|22148.7|22161.2|22141.2|22173.7|22153.7|22148.7|22128.7|21
1585153800000|2020-03-25 16:30:00|22163.7|22143.7|22116.1|22096.1|22163.7|22143.7|22083.6|22063.6|15
1585154100000|2020-03-25 16:35:00|22118.6|22098.6|22079|22059|22126.2|22106.2|22079|22059|38
1585154400000|2020-03-25 16:40:00|22078.9|22058.9|22076.4|22056.4|22089|22069|22049|22029|11
1585154700000|2020-03-25 16:45:00|22073.9|22053.9|22016.4|21996.4|22081.4|22061.4|22001.4|21981.4|10
1585155000000|2020-03-25 16:50:00|22021.4|22001.4|22051.4|22031.4|22066.4|22046.4|22016.5|21996.5|15
1585155300000|2020-03-25 16:55:00|22056.4|22036.4|22053.9|22033.9|22076.3|22056.3|22041.4|22021.4|10
1585155600000|2020-03-25 17:00:00|22051.4|22031.4|22070.5|22050.5|22073.1|22053.1|22038.1|22018.1|0
1585155900000|2020-03-25 17:05:00|22068|22048|22090.5|22070.5|22095.5|22075.5|22065.5|22045.5|0
1585156200000|2020-03-25 17:10:00|22088|22068|22075.5|22055.5|22090.5|22070.5|22070.5|22050.5|0
1585156500000|2020-03-25 17:15:00|22075.6|22055.6|22103|22083|22105.5|22085.5|22065.5|22045.5|0
1585156800000|2020-03-25 17:20:00|22100.5|22080.5|22080.5|22060.5|22105.5|22085.5|22080.5|22060.5|0
1585157100000|2020-03-25 17:25:00|22080.6|22060.6|22060.5|22040.5|22083|22063|22045.5|22025.5|0
1585157400000|2020-03-25 17:30:00|22063|22043|22070.5|22050.5|22070.5|22050.5|22043|22023|0
1585157700000|2020-03-25 17:35:00|22065.5|22045.5|22103|22083|22105.5|22085.5|22063|22043|0
1585158000000|2020-03-25 17:40:00|22105.5|22085.5|22163|22143|22168|22148|22105.5|22085.5|0
1585158300000|2020-03-25 17:45:00|22165.5|22145.5|22177.9|22157.9|22180.5|22160.5|22155.5|22135.5|0
1585158600000|2020-03-25 17:50:00|22175.5|22155.5|22130.5|22110.5|22180.5|22160.5|22125.5|22105.5|0
1585158900000|2020-03-25 17:55:00|22132.9|22112.9|22115.5|22095.5|22138|22118|22090.5|22070.5|0
1585159200000|2020-03-25 18:00:00|22120.5|22100.5|22083|22063|22132.9|22112.9|22080.5|22060.5|0
1585159500000|2020-03-25 18:05:00|22085.5|22065.5|22100.4|22080.4|22100.4|22080.4|22067.9|22047.9|0
1585159800000|2020-03-25 18:10:00|22095.4|22075.4|22135.4|22115.4|22145.4|22125.4|22095.4|22075.4|0
1585160100000|2020-03-25 18:15:00|22135.5|22115.5|22115.4|22095.4|22145.4|22125.4|22100.4|22080.4|0
1585160400000|2020-03-25 18:20:00|22112.9|22092.9|22135.5|22115.5|22137.9|22117.9|22105.4|22085.4|0
1585160700000|2020-03-25 18:25:00|22135.4|22115.4|22125.4|22105.4|22145.4|22125.4|22122.9|22102.9|0
1585161000000|2020-03-25 18:30:00|22122.9|22102.9|22120.4|22100.4|22132.9|22112.9|22115.4|22095.4|0
1585161300000|2020-03-25 18:35:00|22125.4|22105.4|22130.4|22110.4|22135.4|22115.4|22120.4|22100.4|0
1585161600000|2020-03-25 18:40:00|22125.4|22105.4|22127.9|22107.9|22130.4|22110.4|22115.4|22095.4|0
1585161900000|2020-03-25 18:45:00|22125.4|22105.4|22125.4|22105.4|22130.4|22110.4|22115.4|22095.4|0
1585162200000|2020-03-25 18:50:00|22125.3|22105.3|22120.4|22100.4|22127.9|22107.9|22115.3|22095.3|0
1585162500000|2020-03-25 18:55:00|22122.9|22102.9|22120.4|22100.4|22135.3|22115.3|22115.4|22095.4|0
1585162800000|2020-03-25 19:00:00|22117.9|22097.9|22150.4|22130.4|22150.4|22130.4|22112.9|22092.9|0
1585163100000|2020-03-25 19:05:00|22150.3|22130.3|22135.3|22115.3|22150.3|22130.3|22135.3|22115.3|0
1585163400000|2020-03-25 19:10:00|22132.8|22112.8|22130.3|22110.3|22132.8|22112.8|22117.8|22097.8|0
1585163700000|2020-03-25 19:15:00|22130.4|22110.4|22142.8|22122.8|22145.3|22125.3|22130.4|22110.4|0
1585164000000|2020-03-25 19:20:00|22147.8|22127.8|22165.3|22145.3|22167.8|22147.8|22147.8|22127.8|0
1585164300000|2020-03-25 19:25:00|22162.8|22142.8|22165.3|22145.3|22187.9|22167.9|22155.3|22135.3|0
1585164600000|2020-03-25 19:30:00|22170.3|22150.3|22210.3|22190.3|22225.3|22205.3|22167.8|22147.8|0
1585164900000|2020-03-25 19:35:00|22212.8|22192.8|22270.3|22250.3|22277.8|22257.8|22210.3|22190.3|0
1585165200000|2020-03-25 19:40:00|22265.3|22245.3|22207.8|22187.8|22265.3|22245.3|22187.9|22167.9|0
1585165500000|2020-03-25 19:45:00|22205.3|22185.3|22205.3|22185.3|22222.8|22202.8|22192.8|22172.8|0
1585165800000|2020-03-25 19:50:00|22205.2|22185.2|22120.3|22100.3|22205.2|22185.2|22097.8|22077.8|0
1585166100000|2020-03-25 19:55:00|22120.4|22100.4|22090.3|22070.3|22152.8|22132.8|22067.8|22047.8|0
1585166400000|2020-03-25 20:00:00|22092.8|22072.8|22135.3|22115.3|22147.8|22127.8|22087.8|22067.8|0
1585166700000|2020-03-25 20:05:00|22137.8|22117.8|22132.8|22112.8|22142.8|22122.8|22127.8|22107.8|0
1585167000000|2020-03-25 20:10:00|22127.8|22107.8|22130.3|22110.3|22130.3|22110.3|22112.7|22092.7|0
1585167300000|2020-03-25 20:15:00|22130.2|22110.2|22110.3|22090.3|22135.3|22115.3|22110.3|22090.3|0
1585167600000|2020-03-25 20:20:00|22110.2|22090.2|22092.8|22072.8|22110.2|22090.2|22082.7|22062.7|0
1585167900000|2020-03-25 20:25:00|22087.8|22067.8|22097.8|22077.8|22097.8|22077.8|22080.2|22060.2|0
1585168200000|2020-03-25 20:30:00|22097.7|22077.7|22095.2|22075.2|22097.7|22077.7|22077.7|22057.7|0
1585168500000|2020-03-25 20:35:00|22092.7|22072.7|22102.7|22082.7|22105.3|22085.3|22092.7|22072.7|0
1585168800000|2020-03-25 20:40:00|22100.2|22080.2|22100.2|22080.2|22102.7|22082.7|22095.2|22075.2|0
1585169100000|2020-03-25 20:45:00|22102.7|22082.7|22125.2|22105.2|22125.2|22105.2|22102.7|22082.7|0
1585169400000|2020-03-25 20:50:00|22127.7|22107.7|22115.2|22095.2|22127.7|22107.7|22115.2|22095.2|0
1585169700000|2020-03-25 20:55:00|22112.7|22092.7|22112.7|22092.7|22112.7|22092.7|22100.2|22080.2|0
1585173600000|2020-03-25 22:00:00|22053.3|22033.3|22120.1|22100.1|22127.6|22107.6|22040.1|22020.1|0
1585173900000|2020-03-25 22:05:00|22117.6|22097.6|22090.1|22070.1|22122.6|22102.6|22090.1|22070.1|0
1585174200000|2020-03-25 22:10:00|22090.2|22070.2|22080.1|22060.1|22102.6|22082.6|22077.6|22057.6|0
1585174500000|2020-03-25 22:15:00|22082.6|22062.6|22097.6|22077.6|22097.6|22077.6|22082.6|22062.6|0
1585174800000|2020-03-25 22:20:00|22095.1|22075.1|22085.1|22065.1|22095.1|22075.1|22077.6|22057.6|0
1585175100000|2020-03-25 22:25:00|22077.6|22057.6|22077.5|22057.5|22080.1|22060.1|22072.6|22052.6|0
1585175400000|2020-03-25 22:30:00|22070.1|22050.1|22070.1|22050.1|22072.6|22052.6|22065.1|22045.1|0
1585175700000|2020-03-25 22:35:00|22075|22055|22077.5|22057.5|22080.1|22060.1|22075|22055|0
1585176000000|2020-03-25 22:40:00|22072.6|22052.6|22050|22030|22072.6|22052.6|22050|22030|0
1585176300000|2020-03-25 22:45:00|22045.1|22025.1|22054.7|22034.7|22060|22040|22045|22025|0
1585176600000|2020-03-25 22:50:00|22054.8|22034.8|22074.7|22054.7|22079.8|22059.8|22054.8|22034.8|0
1585176900000|2020-03-25 22:55:00|22069.7|22049.7|22049.7|22029.7|22069.7|22049.7|22044.7|22024.7|0
1585177200000|2020-03-25 23:00:00|22047.2|22027.2|22019.7|21999.7|22052.2|22032.2|22014.7|21994.7|0
1585177500000|2020-03-25 23:05:00|22017.2|21997.2|22007.2|21987.2|22029.7|22009.7|22002.2|21982.2|0
1585177800000|2020-03-25 23:10:00|22004.7|21984.7|21959.7|21939.7|22007.2|21987.2|21959.7|21939.7|0
1585178100000|2020-03-25 23:15:00|21957.2|21937.2|21922.2|21902.2|21959.7|21939.7|21917.2|21897.2|0
1585178400000|2020-03-25 23:20:00|21924.7|21904.7|21957.2|21937.2|21982.2|21962.2|21922.2|21902.2|0
1585178700000|2020-03-25 23:25:00|21952.2|21932.2|21962.2|21942.2|21994.8|21974.8|21952.2|21932.2|0
1585179000000|2020-03-25 23:30:00|21964.7|21944.7|22002.2|21982.2|22004.7|21984.7|21964.7|21944.7|0
1585179300000|2020-03-25 23:35:00|22004.7|21984.7|22027.1|22007.1|22047.2|22027.2|22004.7|21984.7|0
1585179600000|2020-03-25 23:40:00|22022.2|22002.2|21994.5|21974.5|22022.2|22002.2|21994.5|21974.5|0
1585179900000|2020-03-25 23:45:00|21992.1|21972.1|22034.6|22014.6|22034.6|22014.6|21987|21967|0
1585180200000|2020-03-25 23:50:00|22032.1|22012.1|22019.5|21999.5|22034.6|22014.6|22017|21997|0
1585180500000|2020-03-25 23:55:00|22022|22002|22049.5|22029.5|22064.5|22044.5|22022|22002|0
1585180800000|2020-03-26 00:00:00|22052|22032|21992|21972|22052|22032|21974.5|21954.5|0
1585181100000|2020-03-26 00:05:00|21994.5|21974.5|22029.5|22009.5|22029.5|22009.5|21992|21972|0
1585181400000|2020-03-26 00:10:00|22034.5|22014.5|22057|22037|22102|22082|22032|22012|0
1585181700000|2020-03-26 00:15:00|22059.5|22039.5|22082|22062|22082|22062|22047|22027|0
1585182000000|2020-03-26 00:20:00|22079.5|22059.5|22084.5|22064.5|22107|22087|22064.5|22044.5|0
1585182300000|2020-03-26 00:25:00|22084.4|22064.4|22137|22117|22157|22137|22072|22052|0
1585182600000|2020-03-26 00:30:00|22139.5|22119.5|22099.5|22079.5|22142|22122|22087|22067|0
1585182900000|2020-03-26 00:35:00|22102|22082|22109.5|22089.5|22109.5|22089.5|22087|22067|0
1585183200000|2020-03-26 00:40:00|22117|22097|22116.9|22096.9|22132|22112|22101.9|22081.9|0
1585183500000|2020-03-26 00:45:00|22119.4|22099.4|22084.4|22064.4|22134.4|22114.4|22072|22052|0
1585183800000|2020-03-26 00:50:00|22081.9|22061.9|22092|22072|22092|22072|22042|22022|0
1585184100000|2020-03-26 00:55:00|22094.5|22074.5|21994.5|21974.5|22094.5|22074.5|21994.5|21974.5|0
1585184400000|2020-03-26 01:00:00|21981.9|21961.9|21841.9|21821.9|21986.9|21966.9|21827|21807|0
1585184700000|2020-03-26 01:05:00|21839.4|21819.4|21891.9|21871.9|21904.4|21884.4|21831.9|21811.9|0
1585185000000|2020-03-26 01:10:00|21886.9|21866.9|21891.9|21871.9|21916.9|21896.9|21851.9|21831.9|0
1585185300000|2020-03-26 01:15:00|21887|21867|21894.4|21874.4|21896.9|21876.9|21846.9|21826.9|0
1585185600000|2020-03-26 01:20:00|21897|21877|21849.4|21829.4|21916.9|21896.9|21849.4|21829.4|0
1585185900000|2020-03-26 01:25:00|21846.9|21826.9|21814.4|21794.4|21849.4|21829.4|21779.4|21759.4|0
1585186200000|2020-03-26 01:30:00|21811.9|21791.9|21776.9|21756.9|21856.9|21836.9|21776.9|21756.9|0
1585186500000|2020-03-26 01:35:00|21779.4|21759.4|21846.9|21826.9|21851.9|21831.9|21779.4|21759.4|0
1585186800000|2020-03-26 01:40:00|21841.9|21821.9|21869.4|21849.4|21874.4|21854.4|21829.4|21809.4|0
1585187100000|2020-03-26 01:45:00|21871.9|21851.9|21826.9|21806.9|21876.9|21856.9|21826.9|21806.9|0
1585187400000|2020-03-26 01:50:00|21824.4|21804.4|21859.4|21839.4|21866.9|21846.9|21821.9|21801.9|0
1585187700000|2020-03-26 01:55:00|21861.9|21841.9|21834.4|21814.4|21864.4|21844.4|21819.4|21799.4|0
1585188000000|2020-03-26 02:00:00|21836.9|21816.9|21839.4|21819.4|21844.4|21824.4|21814.3|21794.3|0
1585188300000|2020-03-26 02:05:00|21841.9|21821.9|21816.9|21796.9|21869.4|21849.4|21794.3|21774.3|0
1585188600000|2020-03-26 02:10:00|21819.4|21799.4|21789.3|21769.3|21834.4|21814.4|21781.8|21761.8|0
1585188900000|2020-03-26 02:15:00|21789.4|21769.4|21801.8|21781.8|21824.3|21804.3|21789.3|21769.3|0
1585189200000|2020-03-26 02:20:00|21799.3|21779.3|21829.3|21809.3|21839.3|21819.3|21799.3|21779.3|0
1585189500000|2020-03-26 02:25:00|21831.8|21811.8|21844.3|21824.3|21844.3|21824.3|21824.3|21804.3|0
1585189800000|2020-03-26 02:30:00|21846.8|21826.8|21816.8|21796.8|21849.3|21829.3|21804.3|21784.3|0
1585190100000|2020-03-26 02:35:00|21819.3|21799.3|21876.8|21856.8|21879.3|21859.3|21794.3|21774.3|0
1585190400000|2020-03-26 02:40:00|21874.3|21854.3|21834.3|21814.3|21876.8|21856.8|21829.3|21809.3|0
1585190700000|2020-03-26 02:45:00|21836.8|21816.8|21859.3|21839.3|21884.3|21864.3|21836.8|21816.8|0
1585191000000|2020-03-26 02:50:00|21861.8|21841.8|21846.8|21826.8|21866.8|21846.8|21829.3|21809.3|0
1585191300000|2020-03-26 02:55:00|21844.3|21824.3|21879.3|21859.3|21901.8|21881.8|21839.3|21819.3|0
1585191600000|2020-03-26 03:00:00|21876.8|21856.8|21884.3|21864.3|21894.3|21874.3|21864.3|21844.3|0
1585191900000|2020-03-26 03:05:00|21884.2|21864.2|21919.3|21899.3|21929.2|21909.2|21879.3|21859.3|0
1585192200000|2020-03-26 03:10:00|21921.8|21901.8|21889.5|21869.5|21921.8|21901.8|21889.5|21869.5|0
1585192500000|2020-03-26 03:15:00|21894.5|21874.5|21909.5|21889.5|21912|21892|21879.5|21859.5|0
1585192800000|2020-03-26 03:20:00|21912|21892|21879.5|21859.5|21917|21897|21877|21857|0
1585193100000|2020-03-26 03:25:00|21884.5|21864.5|21894.5|21874.5|21937|21917|21879.5|21859.5|0
1585193400000|2020-03-26 03:30:00|21897|21877|21849.5|21829.5|21902|21882|21834.4|21814.4|0
1585193700000|2020-03-26 03:35:00|21849.4|21829.4|21859.5|21839.5|21869.5|21849.5|21842|21822|0
1585194000000|2020-03-26 03:40:00|21857|21837|21852|21832|21867|21847|21842|21822|0
1585194300000|2020-03-26 03:45:00|21854.5|21834.5|21869.4|21849.4|21869.4|21849.4|21844.4|21824.4|0
1585194600000|2020-03-26 03:50:00|21874.4|21854.4|21894.4|21874.4|21894.4|21874.4|21859.4|21839.4|0
1585194900000|2020-03-26 03:55:00|21899.4|21879.4|21871.9|21851.9|21912|21892|21871.9|21851.9|0
1585195200000|2020-03-26 04:00:00|21872|21852|21854.4|21834.4|21884.4|21864.4|21854.4|21834.4|0
1585195500000|2020-03-26 04:05:00|21859.4|21839.4|21886.9|21866.9|21886.9|21866.9|21856.9|21836.9|0
1585195800000|2020-03-26 04:10:00|21889.4|21869.4|21881.9|21861.9|21909.4|21889.4|21874.4|21854.4|0
1585196100000|2020-03-26 04:15:00|21879.4|21859.4|21859.4|21839.4|21884.4|21864.4|21856.9|21836.9|0
1585196400000|2020-03-26 04:20:00|21861.9|21841.9|21879.4|21859.4|21879.4|21859.4|21851.9|21831.9|0
1585196700000|2020-03-26 04:25:00|21876.9|21856.9|21899.4|21879.4|21904.4|21884.4|21869.4|21849.4|0
1585197000000|2020-03-26 04:30:00|21901.9|21881.9|21884.4|21864.4|21911.9|21891.9|21884.4|21864.4|0
1585197300000|2020-03-26 04:35:00|21886.9|21866.9|21894.4|21874.4|21894.4|21874.4|21871.9|21851.9|0
1585197600000|2020-03-26 04:40:00|21894.3|21874.3|21899.4|21879.4|21904.4|21884.4|21889.4|21869.4|0
1585197900000|2020-03-26 04:45:00|21899.3|21879.3|21899.3|21879.3|21901.8|21881.8|21879.4|21859.4|0
1585198200000|2020-03-26 04:50:00|21894.3|21874.3|21864.4|21844.4|21894.3|21874.3|21859.3|21839.3|0
1585198500000|2020-03-26 04:55:00|21866.8|21846.8|21869.3|21849.3|21884.4|21864.4|21864.3|21844.3|0
1585198800000|2020-03-26 05:00:00|21866.8|21846.8|21856.8|21836.8|21869.3|21849.3|21849.3|21829.3|0
1585199100000|2020-03-26 05:05:00|21854.3|21834.3|21886.8|21866.8|21894.3|21874.3|21851.8|21831.8|0
1585199400000|2020-03-26 05:10:00|21889.3|21869.3|21894.3|21874.3|21901.8|21881.8|21879.3|21859.3|0
1585199700000|2020-03-26 05:15:00|21891.8|21871.8|21914.3|21894.3|21924.3|21904.3|21889.3|21869.3|0
1585200000000|2020-03-26 05:20:00|21911.8|21891.8|21894.3|21874.3|21911.8|21891.8|21889.3|21869.3|0
1585200300000|2020-03-26 05:25:00|21891.8|21871.8|21879.3|21859.3|21894.3|21874.3|21864.3|21844.3|0
1585200600000|2020-03-26 05:30:00|21884.3|21864.3|21889.3|21869.3|21909.3|21889.3|21874.3|21854.3|0
1585200900000|2020-03-26 05:35:00|21884.3|21864.3|21889.3|21869.3|21891.8|21871.8|21859.3|21839.3|0
1585201200000|2020-03-26 05:40:00|21889.2|21869.2|21889.3|21869.3|21896.8|21876.8|21874.3|21854.3|0
1585201500000|2020-03-26 05:45:00|21891.8|21871.8|21884.3|21864.3|21904.3|21884.3|21871.7|21851.7|0
1585201800000|2020-03-26 05:50:00|21884.2|21864.2|21824.2|21804.2|21884.3|21864.3|21819.2|21799.2|0
1585202100000|2020-03-26 05:55:00|21826.7|21806.7|21861.7|21841.7|21861.7|21841.7|21811.7|21791.7|0
1585202400000|2020-03-26 06:00:00|21859.2|21839.2|21841.7|21821.7|21864.2|21844.2|21829.2|21809.2|0
1585202700000|2020-03-26 06:05:00|21839.2|21819.2|21859.2|21839.2|21864.2|21844.2|21826.7|21806.7|0
1585203000000|2020-03-26 06:10:00|21856.7|21836.7|21849.2|21829.2|21859.2|21839.2|21839.2|21819.2|0
1585203300000|2020-03-26 06:15:00|21846.7|21826.7|21879.2|21859.2|21886.7|21866.7|21844.2|21824.2|0
1585203600000|2020-03-26 06:20:00|21881.7|21861.7|21866.7|21846.7|21889.2|21869.2|21846.7|21826.7|0
1585203900000|2020-03-26 06:25:00|21869.2|21849.2|21811.7|21791.7|21869.2|21849.2|21811.7|21791.7|0
1585204200000|2020-03-26 06:30:00|21814.2|21794.2|21854.2|21834.2|21854.2|21834.2|21809.2|21789.2|0
1585204500000|2020-03-26 06:35:00|21856.7|21836.7|21839.2|21819.2|21861.7|21841.7|21831.7|21811.7|0
1585204800000|2020-03-26 06:40:00|21834.2|21814.2|21819.2|21799.2|21834.2|21814.2|21799.2|21779.2|0
1585205100000|2020-03-26 06:45:00|21821.7|21801.7|21796.7|21776.7|21826.7|21806.7|21774.2|21754.2|0
1585205400000|2020-03-26 06:50:00|21799.2|21779.2|21784.1|21764.1|21829.2|21809.2|21781.6|21761.6|0
1585205700000|2020-03-26 06:55:00|21781.7|21761.7|21699.2|21679.2|21789.1|21769.1|21684.2|21664.2|0
1585206000000|2020-03-26 07:00:00|21696.7|21676.7|21709.1|21689.1|21711.6|21691.6|21664.3|21644.3|0
1585206300000|2020-03-26 07:05:00|21706.7|21686.7|21744.1|21724.1|21749.1|21729.1|21706.6|21686.6|0
1585206600000|2020-03-26 07:10:00|21739.2|21719.2|21719.2|21699.2|21744.1|21724.1|21699.3|21679.3|0
1585206900000|2020-03-26 07:15:00|21724.2|21704.2|21704.3|21684.3|21726.7|21706.7|21701.8|21681.8|0
1585207200000|2020-03-26 07:20:00|21701.8|21681.8|21664.4|21644.4|21704.3|21684.3|21644.5|21624.5|0
1585207500000|2020-03-26 07:25:00|21661.9|21641.9|21709|21689|21709|21689|21659.4|21639.4|0
1585207800000|2020-03-26 07:30:00|21711.4|21691.4|21704.2|21684.2|21711.4|21691.4|21686.8|21666.8|0
1585208100000|2020-03-26 07:35:00|21701.7|21681.7|21694.3|21674.3|21709.2|21689.2|21689.3|21669.3|0
1585208400000|2020-03-26 07:40:00|21696.8|21676.8|21701.7|21681.7|21704.2|21684.2|21684.3|21664.3|0
1585208700000|2020-03-26 07:45:00|21704.2|21684.2|21719.2|21699.2|21736.6|21716.6|21704.2|21684.2|0
1585209000000|2020-03-26 07:50:00|21724.1|21704.1|21679.3|21659.3|21729.1|21709.1|21674.3|21654.3|0
1585209300000|2020-03-26 07:55:00|21681.8|21661.8|21691.7|21671.7|21704.2|21684.2|21659.3|21639.3|0
1585209600000|2020-03-26 08:00:00|21694.2|21674.2|21724.1|21704.1|21724.1|21704.1|21679.3|21659.3|0
1585209900000|2020-03-26 08:05:00|21726.6|21706.6|21783.9|21763.9|21806.3|21786.3|21714.1|21694.1|0
1585210200000|2020-03-26 08:10:00|21781.4|21761.4|21716.6|21696.6|21781.4|21761.4|21714.1|21694.1|0
1585210500000|2020-03-26 08:15:00|21719.1|21699.1|21659.1|21639.1|21729|21709|21659.1|21639.1|5
1585210800000|2020-03-26 08:20:00|21654.1|21634.1|21654.3|21634.3|21659.3|21639.3|21611.9|21591.9|0
1585211100000|2020-03-26 08:25:00|21651.8|21631.8|21689.1|21669.1|21706.6|21686.6|21651.8|21631.8|0
1585211400000|2020-03-26 08:30:00|21689.2|21669.2|21716.4|21696.4|21741.4|21721.4|21689.1|21669.1|0
1585211700000|2020-03-26 08:35:00|21718.9|21698.9|21728.9|21708.9|21743.9|21723.9|21713.9|21693.9|0
1585212000000|2020-03-26 08:40:00|21726.4|21706.4|21696.5|21676.5|21728.9|21708.9|21676.5|21656.5|0
1585212300000|2020-03-26 08:45:00|21699|21679|21736.4|21716.4|21738.9|21718.9|21689|21669|0
1585212600000|2020-03-26 08:50:00|21733.9|21713.9|21753.9|21733.9|21761.4|21741.4|21723.9|21703.9|0
1585212900000|2020-03-26 08:55:00|21756.4|21736.4|21746.4|21726.4|21771.4|21751.4|21718.9|21698.9|0
1585213200000|2020-03-26 09:00:00|21748.9|21728.9|21758.9|21738.9|21758.9|21738.9|21723.9|21703.9|0
1585213500000|2020-03-26 09:05:00|21761.4|21741.4|21743.8|21723.8|21763.9|21743.9|21728.9|21708.9|0
1585213800000|2020-03-26 09:10:00|21743.9|21723.9|21743.8|21723.8|21753.8|21733.8|21728.8|21708.8|0
1585214100000|2020-03-26 09:15:00|21741.3|21721.3|21751.3|21731.3|21771.3|21751.3|21736.3|21716.3|0
1585214400000|2020-03-26 09:20:00|21748.8|21728.8|21756.3|21736.3|21768.8|21748.8|21733.8|21713.8|0
1585214700000|2020-03-26 09:25:00|21758.8|21738.8|21748.8|21728.8|21763.8|21743.8|21738.8|21718.8|0
1585215000000|2020-03-26 09:30:00|21746.3|21726.3|21778.8|21758.8|21783.8|21763.8|21743.8|21723.8|0
1585215300000|2020-03-26 09:35:00|21776.3|21756.3|21806.3|21786.3|21813.8|21793.8|21748.8|21728.8|0
1585215600000|2020-03-26 09:40:00|21808.8|21788.8|21808.8|21788.8|21836.3|21816.3|21803.8|21783.8|0
1585215900000|2020-03-26 09:45:00|21806.3|21786.3|21818.8|21798.8|21826.3|21806.3|21801.3|21781.3|0
1585216200000|2020-03-26 09:50:00|21821.3|21801.3|21788.8|21768.8|21821.3|21801.3|21788.8|21768.8|0
1585216500000|2020-03-26 09:55:00|21791.3|21771.3|21813.8|21793.8|21813.8|21793.8|21773.8|21753.8|0
1585216800000|2020-03-26 10:00:00|21808.8|21788.8|21826.2|21806.2|21828.7|21808.7|21791.2|21771.2|0
1585217100000|2020-03-26 10:05:00|21828.7|21808.7|21853.7|21833.7|21863.7|21843.7|21823.7|21803.7|0
1585217400000|2020-03-26 10:10:00|21853.8|21833.8|21853.7|21833.7|21868.7|21848.7|21853.7|21833.7|0
1585217700000|2020-03-26 10:15:00|21848.7|21828.7|21853.7|21833.7|21853.7|21833.7|21841.2|21821.2|0
1585218000000|2020-03-26 10:20:00|21853.8|21833.8|21833.7|21813.7|21858.7|21838.7|21816.2|21796.2|0
1585218300000|2020-03-26 10:25:00|21836.2|21816.2|21858.7|21838.7|21866.2|21846.2|21836.2|21816.2|0
1585218600000|2020-03-26 10:30:00|21853.7|21833.7|21868.7|21848.7|21883.7|21863.7|21848.7|21828.7|0
1585218900000|2020-03-26 10:35:00|21871.2|21851.2|21891.2|21871.2|21908.7|21888.7|21871.2|21851.2|0
1585219200000|2020-03-26 10:40:00|21888.7|21868.7|21881.2|21861.2|21901.2|21881.2|21873.7|21853.7|0
1585219500000|2020-03-26 10:45:00|21878.7|21858.7|21868.7|21848.7|21881.2|21861.2|21868.7|21848.7|0
1585219800000|2020-03-26 10:50:00|21868.8|21848.8|21841.3|21821.3|21873.8|21853.8|21828.8|21808.8|0
1585220100000|2020-03-26 10:55:00|21838.8|21818.8|21836.3|21816.3|21843.8|21823.8|21826.3|21806.3|0
1585220400000|2020-03-26 11:00:00|21833.8|21813.8|21828.7|21808.7|21843.7|21823.7|21821.3|21801.3|0
1585220700000|2020-03-26 11:05:00|21823.7|21803.7|21818.7|21798.7|21823.7|21803.7|21801.3|21781.3|0
1585221000000|2020-03-26 11:10:00|21821.2|21801.2|21858.7|21838.7|21873.7|21853.7|21821.2|21801.2|0
1585221300000|2020-03-26 11:15:00|21861.2|21841.2|21891.2|21871.2|21893.7|21873.7|21858.7|21838.7|0
1585221600000|2020-03-26 11:20:00|21893.7|21873.7|21903.7|21883.7|21913.7|21893.7|21891.2|21871.2|0
1585221900000|2020-03-26 11:25:00|21901.2|21881.2|21898.7|21878.7|21918.7|21898.7|21896.3|21876.3|0
1585222200000|2020-03-26 11:30:00|21901.2|21881.2|21893.7|21873.7|21903.7|21883.7|21853.8|21833.8|0
1585222500000|2020-03-26 11:35:00|21896.2|21876.2|21913.7|21893.7|21921.2|21901.2|21891.2|21871.2|0
1585222800000|2020-03-26 11:40:00|21911.2|21891.2|21903.7|21883.7|21923.7|21903.7|21898.7|21878.7|0
1585223100000|2020-03-26 11:45:00|21908.7|21888.7|21848.7|21828.7|21911.2|21891.2|21848.7|21828.7|0
1585223400000|2020-03-26 11:50:00|21853.7|21833.7|21816.1|21796.1|21861.2|21841.2|21803.7|21783.7|0
1585223700000|2020-03-26 11:55:00|21813.6|21793.6|21818.6|21798.6|21838.6|21818.6|21811.1|21791.1|0
1585224000000|2020-03-26 12:00:00|21821.1|21801.1|21798.7|21778.7|21838.6|21818.6|21796.2|21776.2|0
1585224300000|2020-03-26 12:05:00|21801.2|21781.2|21731.2|21711.2|21801.2|21781.2|21731.2|21711.2|0
1585224600000|2020-03-26 12:10:00|21731.1|21711.1|21738.6|21718.6|21766.2|21746.2|21716.2|21696.2|0
1585224900000|2020-03-26 12:15:00|21736.2|21716.2|21751.2|21731.2|21758.7|21738.7|21698.6|21678.6|0
1585225200000|2020-03-26 12:20:00|21753.6|21733.6|21706.1|21686.1|21753.6|21733.6|21698.6|21678.6|0
1585225500000|2020-03-26 12:25:00|21708.6|21688.6|21681.1|21661.1|21708.6|21688.6|21668.7|21648.7|0
1585225800000|2020-03-26 12:30:00|21678.7|21658.7|21723.7|21703.7|21791.1|21771.1|21658.7|21638.7|2
1585226100000|2020-03-26 12:35:00|21723.9|21703.9|21798.9|21778.9|21811.4|21791.4|21723.9|21703.9|9
1585226400000|2020-03-26 12:40:00|21801.4|21781.4|21791.3|21771.3|21823.9|21803.9|21788.8|21768.8|0
1585226700000|2020-03-26 12:45:00|21788.8|21768.8|21818.8|21798.8|21818.8|21798.8|21773.8|21753.8|0
1585227000000|2020-03-26 12:50:00|21816.3|21796.3|21796.3|21776.3|21828.8|21808.8|21796.3|21776.3|0
1585227300000|2020-03-26 12:55:00|21798.8|21778.8|21878.8|21858.8|21886.3|21866.3|21798.8|21778.8|1
1585227600000|2020-03-26 13:00:00|21881.3|21861.3|21858.6|21838.6|21881.3|21861.3|21833.5|21813.5|0
1585227900000|2020-03-26 13:05:00|21858.7|21838.7|21883.7|21863.7|21906.2|21886.2|21848.6|21828.6|1
1585228200000|2020-03-26 13:10:00|21883.8|21863.8|21883.7|21863.7|21901.3|21881.3|21863.8|21843.8|0
1585228500000|2020-03-26 13:15:00|21886.1|21866.1|21891.1|21871.1|21948.7|21928.7|21851.2|21831.2|0
1585228800000|2020-03-26 13:20:00|21893.6|21873.6|21848.6|21828.6|21898.7|21878.7|21841.1|21821.1|0
1585229100000|2020-03-26 13:25:00|21843.6|21823.6|21866.1|21846.1|21891.1|21871.1|21833.6|21813.6|0
1585229400000|2020-03-26 13:30:00|21863.6|21843.6|21863.6|21843.6|21893.6|21873.6|21846.1|21826.1|0
1585229700000|2020-03-26 13:35:00|21866.1|21846.1|21888.6|21868.6|21906.1|21886.1|21856.1|21836.1|0
1585230000000|2020-03-26 13:40:00|21888.5|21868.5|21886.1|21866.1|21896.1|21876.1|21873.6|21853.6|18
1585230300000|2020-03-26 13:45:00|21883.6|21863.6|21838.6|21818.6|21888.6|21868.6|21833.6|21813.6|0
1585230600000|2020-03-26 13:50:00|21841.1|21821.1|21891|21871|21896.1|21876.1|21801|21781|0
1585230900000|2020-03-26 13:55:00|21888.6|21868.6|21946|21926|21958.5|21938.5|21883.6|21863.6|0
1585231200000|2020-03-26 14:00:00|21948.5|21928.5|21923.5|21903.5|21961|21941|21896|21876|0
1585231500000|2020-03-26 14:05:00|21926|21906|21971|21951|21971|21951|21916|21896|4
1585231800000|2020-03-26 14:10:00|21968.5|21948.5|21948.5|21928.5|21971|21951|21946|21926|0
1585232100000|2020-03-26 14:15:00|21953.5|21933.5|21973.5|21953.5|21981|21961|21943.5|21923.5|0
1585232400000|2020-03-26 14:20:00|21971|21951|21973.5|21953.5|21983.5|21963.5|21968.5|21948.5|0
1585232700000|2020-03-26 14:25:00|21976|21956|21956|21936|21981|21961|21948.5|21928.5|2
1585233000000|2020-03-26 14:30:00|21956.1|21936.1|21986|21966|21991|21971|21956|21936|2
1585233300000|2020-03-26 14:35:00|21983.5|21963.5|21983.5|21963.5|21988.5|21968.5|21963.5|21943.5|0
1585233600000|2020-03-26 14:40:00|21981|21961|21968.5|21948.5|21983.5|21963.5|21953.5|21933.5|0
1585233900000|2020-03-26 14:45:00|21966|21946|21848.5|21828.5|21968.5|21948.5|21821|21801|0
1585234200000|2020-03-26 14:50:00|21846|21826|21848.5|21828.5|21868.5|21848.5|21833.5|21813.5|3
1585234500000|2020-03-26 14:55:00|21843.5|21823.5|21878.5|21858.5|21886|21866|21833.5|21813.5|0
1585234800000|2020-03-26 15:00:00|21883.5|21863.5|21873.5|21853.5|21888.5|21868.5|21848.5|21828.5|0
1585235100000|2020-03-26 15:05:00|21871|21851|21876|21856|21888.5|21868.5|21866|21846|0
1585235400000|2020-03-26 15:10:00|21878.5|21858.5|21893.5|21873.5|21898.5|21878.5|21878.5|21858.5|7
1585235700000|2020-03-26 15:15:00|21891|21871|21953.5|21933.5|21953.5|21933.5|21891|21871|0
1585236000000|2020-03-26 15:20:00|21961|21941|21971|21951|21993.5|21973.5|21953.5|21933.5|0
1585236300000|2020-03-26 15:25:00|21968.5|21948.5|21945.9|21925.9|21973.5|21953.5|21933.4|21913.4|0
1585236600000|2020-03-26 15:30:00|21948.4|21928.4|21968.3|21948.3|21973.3|21953.3|21943.4|21923.4|0
1585236900000|2020-03-26 15:35:00|21965.8|21945.8|21928.3|21908.3|21965.8|21945.8|21918.3|21898.3|10
1585237200000|2020-03-26 15:40:00|21933.2|21913.2|21938.2|21918.2|21958.2|21938.2|21930.8|21910.8|0
1585237500000|2020-03-26 15:45:00|21940.7|21920.7|21895.8|21875.8|21940.7|21920.7|21883.3|21863.3|0
1585237800000|2020-03-26 15:50:00|21893.3|21873.3|21923.2|21903.2|21930.7|21910.7|21893.3|21873.3|0
1585238100000|2020-03-26 15:55:00|21918.3|21898.3|21848.2|21828.2|21918.3|21898.3|21843.2|21823.2|0
1585238400000|2020-03-26 16:00:00|21853.2|21833.2|21898.2|21878.2|21898.2|21878.2|21853.2|21833.2|0
1585238700000|2020-03-26 16:05:00|21895.7|21875.7|21883.2|21863.2|21903.2|21883.2|21868.2|21848.2|0
1585239000000|2020-03-26 16:10:00|21880.7|21860.7|21833.2|21813.2|21883.2|21863.2|21833.2|21813.2|5
1585239300000|2020-03-26 16:15:00|21830.7|21810.7|21778.3|21758.3|21830.7|21810.7|21778.3|21758.3|14
1585239600000|2020-03-26 16:20:00|21780.8|21760.8|21768.3|21748.3|21785.8|21765.8|21753.3|21733.3|3
1585239900000|2020-03-26 16:25:00|21770.8|21750.8|21753.3|21733.3|21775.8|21755.8|21748.3|21728.3|15
1585240200000|2020-03-26 16:30:00|21755.8|21735.8|21750.8|21730.8|21793.2|21773.2|21748.3|21728.3|5
1585240500000|2020-03-26 16:35:00|21748.3|21728.3|21763.3|21743.3|21763.3|21743.3|21733.4|21713.4|5
1585240800000|2020-03-26 16:40:00|21768.3|21748.3|21770.8|21750.8|21773.3|21753.3|21748.3|21728.3|13
1585241100000|2020-03-26 16:45:00|21773.3|21753.3|21798.4|21778.4|21800.9|21780.9|21758.5|21738.5|13
1585241400000|2020-03-26 16:50:00|21803.4|21783.4|21773.5|21753.5|21805.9|21785.9|21773.5|21753.5|14
1585241700000|2020-03-26 16:55:00|21768.5|21748.5|21798.2|21778.2|21803.2|21783.2|21758.5|21738.5|7
1585242000000|2020-03-26 17:00:00|21795.7|21775.7|21803.2|21783.2|21820.7|21800.7|21788.2|21768.2|0
1585242300000|2020-03-26 17:05:00|21798.2|21778.2|21783.2|21763.2|21813.2|21793.2|21783.2|21763.2|0
1585242600000|2020-03-26 17:10:00|21778.2|21758.2|21788.1|21768.1|21793.2|21773.2|21773.2|21753.2|0
1585242900000|2020-03-26 17:15:00|21783.1|21763.1|21825.6|21805.6|21833.1|21813.1|21783.1|21763.1|0
1585243200000|2020-03-26 17:20:00|21828.1|21808.1|21795.7|21775.7|21828.1|21808.1|21783.2|21763.2|0
1585243500000|2020-03-26 17:25:00|21795.6|21775.6|21790.7|21770.7|21798.1|21778.1|21778.2|21758.2|0
1585243800000|2020-03-26 17:30:00|21793.1|21773.1|21778.2|21758.2|21793.1|21773.1|21778.2|21758.2|0
1585244100000|2020-03-26 17:35:00|21783.2|21763.2|21825.6|21805.6|21828.1|21808.1|21783.1|21763.1|0
1585244400000|2020-03-26 17:40:00|21823.1|21803.1|21843.1|21823.1|21843.1|21823.1|21813.1|21793.1|0
1585244700000|2020-03-26 17:45:00|21845.6|21825.6|21800.6|21780.6|21845.6|21825.6|21790.6|21770.6|11
1585245000000|2020-03-26 17:50:00|21798.1|21778.1|21813.1|21793.1|21828.1|21808.1|21798.1|21778.1|0
1585245300000|2020-03-26 17:55:00|21813|21793|21813.1|21793.1|21815.6|21795.6|21800.6|21780.6|0
1585245600000|2020-03-26 18:00:00|21818.1|21798.1|21818|21798|21818.1|21798.1|21803|21783|0
1585245900000|2020-03-26 18:05:00|21820.5|21800.5|21780.6|21760.6|21820.5|21800.5|21758.1|21738.1|0
1585246200000|2020-03-26 18:10:00|21778.1|21758.1|21783.1|21763.1|21788.1|21768.1|21763.1|21743.1|0
1585246500000|2020-03-26 18:15:00|21780.6|21760.6|21790.6|21770.6|21795.5|21775.5|21778.1|21758.1|0
1585246800000|2020-03-26 18:20:00|21788.1|21768.1|21815.5|21795.5|21833|21813|21783.1|21763.1|0
1585247100000|2020-03-26 18:25:00|21813|21793|21790.5|21770.5|21823|21803|21788|21768|0
1585247400000|2020-03-26 18:30:00|21793|21773|21823|21803|21825.4|21805.4|21793|21773|0
1585247700000|2020-03-26 18:35:00|21818|21798|21822.9|21802.9|21827.9|21807.9|21818|21798|0
1585248000000|2020-03-26 18:40:00|21820.5|21800.5|21818|21798|21827.9|21807.9|21818|21798|0
1585248300000|2020-03-26 18:45:00|21817.9|21797.9|21825.4|21805.4|21827.9|21807.9|21808|21788|0
1585248600000|2020-03-26 18:50:00|21830.4|21810.4|21817.9|21797.9|21830.4|21810.4|21817.9|21797.9|0
1585248900000|2020-03-26 18:55:00|21812.9|21792.9|21822.9|21802.9|21822.9|21802.9|21803|21783|0
1585249200000|2020-03-26 19:00:00|21825.4|21805.4|21822.9|21802.9|21825.4|21805.4|21817.9|21797.9|0
1585249500000|2020-03-26 19:05:00|21817.9|21797.9|21807.9|21787.9|21817.9|21797.9|21807.9|21787.9|0
1585249800000|2020-03-26 19:10:00|21812.9|21792.9|21810.4|21790.4|21812.9|21792.9|21807.9|21787.9|0
1585250100000|2020-03-26 19:15:00|21812.9|21792.9|21817.9|21797.9|21817.9|21797.9|21807.9|21787.9|0
1585250400000|2020-03-26 19:20:00|21822.9|21802.9|21837.9|21817.9|21845.3|21825.3|21822.9|21802.9|0
1585250700000|2020-03-26 19:25:00|21840.4|21820.4|21877.8|21857.8|21877.8|21857.8|21837.9|21817.9|0
1585251000000|2020-03-26 19:30:00|21875.3|21855.3|21862.8|21842.8|21880.3|21860.3|21862.8|21842.8|0
1585251300000|2020-03-26 19:35:00|21860.3|21840.3|21847.9|21827.9|21875.3|21855.3|21832.9|21812.9|0
1585251600000|2020-03-26 19:40:00|21852.9|21832.9|21855.4|21835.4|21857.9|21837.9|21845.4|21825.4|0
1585251900000|2020-03-26 19:45:00|21852.9|21832.9|21842.9|21822.9|21852.9|21832.9|21837.9|21817.9|0
1585252200000|2020-03-26 19:50:00|21845.4|21825.4|21902.9|21882.9|21912.9|21892.9|21845.4|21825.4|0
1585252500000|2020-03-26 19:55:00|21905.4|21885.4|21877.9|21857.9|21917.9|21897.9|21875.4|21855.4|0
1585252800000|2020-03-26 20:00:00|21875.4|21855.4|21877.9|21857.9|21882.9|21862.9|21867.9|21847.9|0
1585253100000|2020-03-26 20:05:00|21880.4|21860.4|21860.4|21840.4|21880.4|21860.4|21860.4|21840.4|0
1585253400000|2020-03-26 20:10:00|21862.9|21842.9|21867.9|21847.9|21867.9|21847.9|21862.9|21842.9|0
1585253700000|2020-03-26 20:15:00|21870.4|21850.4|21867.8|21847.8|21872.8|21852.8|21865.3|21845.3|0
1585254000000|2020-03-26 20:20:00|21865.3|21845.3|21885.3|21865.3|21885.3|21865.3|21865.3|21845.3|0
1585254300000|2020-03-26 20:25:00|21882.8|21862.8|21877.8|21857.8|21885.3|21865.3|21877.8|21857.8|0
1585254600000|2020-03-26 20:30:00|21882.8|21862.8|21852.8|21832.8|21882.8|21862.8|21847.8|21827.8|0
1585254900000|2020-03-26 20:35:00|21855.3|21835.3|21865.3|21845.3|21865.3|21845.3|21855.3|21835.3|0
1585255200000|2020-03-26 20:40:00|21867.8|21847.8|21872.8|21852.8|21872.8|21852.8|21867.8|21847.8|0
1585255500000|2020-03-26 20:45:00|21875.3|21855.3|21875.3|21855.3|21877.8|21857.8|21872.8|21852.8|0
1585255800000|2020-03-26 20:50:00|21872.8|21852.8|21897.8|21877.8|21897.8|21877.8|21872.8|21852.8|0
1585256100000|2020-03-26 20:55:00|21900.3|21880.3|21845.3|21825.3|21902.8|21882.8|21845.3|21825.3|0
1585260000000|2020-03-26 22:00:00|21835.2|21815.2|21860.2|21840.2|21872.7|21852.7|21835.2|21815.2|0
1585260300000|2020-03-26 22:05:00|21857.7|21837.7|21845.2|21825.2|21857.7|21837.7|21835.2|21815.2|0
1585260600000|2020-03-26 22:10:00|21847.7|21827.7|21847.7|21827.7|21850.2|21830.2|21847.7|21827.7|0
1585260900000|2020-03-26 22:15:00|21850.2|21830.2|21855.2|21835.2|21857.7|21837.7|21847.7|21827.7|0
1585261200000|2020-03-26 22:20:00|21852.7|21832.7|21860.2|21840.2|21862.7|21842.7|21847.7|21827.7|0
1585261500000|2020-03-26 22:25:00|21857.7|21837.7|21865.1|21845.1|21865.1|21845.1|21852.6|21832.6|0
1585261800000|2020-03-26 22:30:00|21867.6|21847.6|21867.6|21847.6|21872.6|21852.6|21867.6|21847.6|0
1585262100000|2020-03-26 22:35:00|21865.1|21845.1|21882.6|21862.6|21882.6|21862.6|21862.6|21842.6|0
1585262400000|2020-03-26 22:40:00|21887.6|21867.6|21872.6|21852.6|21890.1|21870.1|21872.6|21852.6|0
1585262700000|2020-03-26 22:45:00|21870.1|21850.1|21852.6|21832.6|21872.6|21852.6|21850.1|21830.1|0
1585263000000|2020-03-26 22:50:00|21855.1|21835.1|21857.6|21837.6|21860.1|21840.1|21855.1|21835.1|0
1585263300000|2020-03-26 22:55:00|21855.1|21835.1|21822.6|21802.6|21855.1|21835.1|21820.1|21800.1|0
1585263600000|2020-03-26 23:00:00|21820.1|21800.1|21850.1|21830.1|21850.1|21830.1|21820.1|21800.1|0
1585263900000|2020-03-26 23:05:00|21847.6|21827.6|21847.6|21827.6|21850.1|21830.1|21847.6|21827.6|0
1585264200000|2020-03-26 23:10:00|21850.1|21830.1|21855.1|21835.1|21855.1|21835.1|21847.6|21827.6|0
1585264500000|2020-03-26 23:15:00|21857.6|21837.6|21892.6|21872.6|21892.6|21872.6|21857.6|21837.6|0
1585264800000|2020-03-26 23:20:00|21887.6|21867.6|21882.6|21862.6|21887.6|21867.6|21880.1|21860.1|0
1585265100000|2020-03-26 23:25:00|21887.6|21867.6|21872.6|21852.6|21895.1|21875.1|21872.6|21852.6|0
1585265400000|2020-03-26 23:30:00|21870.1|21850.1|21862.5|21842.5|21872.6|21852.6|21862.5|21842.5|0
1585265700000|2020-03-26 23:35:00|21860|21840|21857.5|21837.5|21862.5|21842.5|21837.5|21817.5|0
1585266000000|2020-03-26 23:40:00|21860|21840|21875|21855|21875|21855|21817.5|21797.5|0
1585266300000|2020-03-26 23:45:00|21872.5|21852.5|21860|21840|21875|21855|21860|21840|0
1585266600000|2020-03-26 23:50:00|21857.5|21837.5|21865|21845|21867.5|21847.5|21857.5|21837.5|0
1585266900000|2020-03-26 23:55:00|21867.5|21847.5|21892.5|21872.5|21895|21875|21865|21845|0
1585267200000|2020-03-27 00:00:00|21890|21870|21902.5|21882.5|21905|21885|21870|21850|0
1585267500000|2020-03-27 00:05:00|21905|21885|21907.5|21887.5|21907.5|21887.5|21887.5|21867.5|0
1585267800000|2020-03-27 00:10:00|21910|21890|21890|21870|21912.5|21892.5|21882.5|21862.5|0
1585268100000|2020-03-27 00:15:00|21892.5|21872.5|21902.5|21882.5|21907.5|21887.5|21892.5|21872.5|0
1585268400000|2020-03-27 00:20:00|21905|21885|21910|21890|21912.5|21892.5|21895|21875|0
1585268700000|2020-03-27 00:25:00|21905|21885|21942.5|21922.5|21945|21925|21905|21885|0
1585269000000|2020-03-27 00:30:00|21945|21925|21907.5|21887.5|21950|21930|21902.5|21882.5|0
1585269300000|2020-03-27 00:35:00|21910|21890|21917.5|21897.5|21927.5|21907.5|21910|21890|0
1585269600000|2020-03-27 00:40:00|21920|21900|21920|21900|21925|21905|21920|21900|0
1585269900000|2020-03-27 00:45:00|21922.5|21902.5|21867.5|21847.5|21922.5|21902.5|21855|21835|0
1585270200000|2020-03-27 00:50:00|21872.5|21852.5|21880|21860|21887.5|21867.5|21870|21850|0
1585270500000|2020-03-27 00:55:00|21877.5|21857.5|21930|21910|21930|21910|21845|21825|2
1585270800000|2020-03-27 01:00:00|21925|21905|21905|21885|22012.5|21992.5|21860|21840|0
1585271100000|2020-03-27 01:05:00|21902.5|21882.5|21890|21870|21922.5|21902.5|21882.5|21862.5|0
1585271400000|2020-03-27 01:10:00|21887.5|21867.5|21875|21855|21895|21875|21860|21840|0
1585271700000|2020-03-27 01:15:00|21872.5|21852.5|21910|21890|21915|21895|21872.5|21852.5|0
1585272000000|2020-03-27 01:20:00|21907.5|21887.5|21925.1|21905.1|21935.1|21915.1|21897.5|21877.5|0
1585272300000|2020-03-27 01:25:00|21927.5|21907.5|21917.6|21897.6|21937.6|21917.6|21900.1|21880.1|0
1585272600000|2020-03-27 01:30:00|21920.1|21900.1|21915.1|21895.1|21920.1|21900.1|21892.6|21872.6|0
1585272900000|2020-03-27 01:35:00|21917.6|21897.6|21915.1|21895.1|21932.6|21912.6|21887.6|21867.6|0
1585273200000|2020-03-27 01:40:00|21917.6|21897.6|21852.6|21832.6|21917.6|21897.6|21842.6|21822.6|0
1585273500000|2020-03-27 01:45:00|21850.1|21830.1|21852.6|21832.6|21867.6|21847.6|21837.6|21817.6|0
1585273800000|2020-03-27 01:50:00|21850.1|21830.1|21822.6|21802.6|21850.1|21830.1|21795.1|21775.1|0
1585274100000|2020-03-27 01:55:00|21820.1|21800.1|21827.6|21807.6|21847.6|21827.6|21817.6|21797.6|0
1585274400000|2020-03-27 02:00:00|21830.1|21810.1|21832.6|21812.6|21845.1|21825.1|21805.1|21785.1|0
1585274700000|2020-03-27 02:05:00|21835.1|21815.1|21820.1|21800.1|21852.6|21832.6|21812.6|21792.6|0
1585275000000|2020-03-27 02:10:00|21817.6|21797.6|21782.6|21762.6|21827.6|21807.6|21782.6|21762.6|0
1585275300000|2020-03-27 02:15:00|21780.1|21760.1|21755.1|21735.1|21782.6|21762.6|21742.6|21722.6|0
1585275600000|2020-03-27 02:20:00|21757.6|21737.6|21757.6|21737.6|21762.6|21742.6|21745.1|21725.1|0
1585275900000|2020-03-27 02:25:00|21760.1|21740.1|21745.1|21725.1|21767.6|21747.6|21742.6|21722.6|0
1585276200000|2020-03-27 02:30:00|21747.6|21727.6|21787.6|21767.6|21792.6|21772.6|21747.6|21727.6|0
1585276500000|2020-03-27 02:35:00|21785.1|21765.1|21757.6|21737.6|21795.1|21775.1|21747.6|21727.6|0
1585276800000|2020-03-27 02:40:00|21752.6|21732.6|21770.1|21750.1|21770.1|21750.1|21705.1|21685.1|0
1585277100000|2020-03-27 02:45:00|21767.6|21747.6|21792.6|21772.6|21802.6|21782.6|21747.6|21727.6|0
1585277400000|2020-03-27 02:50:00|21790.1|21770.1|21792.6|21772.6|21822.6|21802.6|21790.1|21770.1|0
1585277700000|2020-03-27 02:55:00|21787.6|21767.6|21817.6|21797.6|21820.1|21800.1|21780.1|21760.1|0
1585278000000|2020-03-27 03:00:00|21815.1|21795.1|21805.1|21785.1|21842.6|21822.6|21805.1|21785.1|0
1585278300000|2020-03-27 03:05:00|21807.6|21787.6|21827.6|21807.6|21847.6|21827.6|21807.6|21787.6|0
1585278600000|2020-03-27 03:10:00|21832.6|21812.6|21850.1|21830.1|21852.6|21832.6|21817.6|21797.6|0
1585278900000|2020-03-27 03:15:00|21852.6|21832.6|21845.1|21825.1|21855.1|21835.1|21835.1|21815.1|0
1585279200000|2020-03-27 03:20:00|21847.6|21827.6|21892.6|21872.6|21897.6|21877.6|21842.6|21822.6|0
1585279500000|2020-03-27 03:25:00|21895.1|21875.1|21930.1|21910.1|21937.6|21917.6|21895.1|21875.1|0
1585279800000|2020-03-27 03:30:00|21932.6|21912.6|21900.1|21880.1|21932.6|21912.6|21895.1|21875.1|0
1585280100000|2020-03-27 03:35:00|21897.6|21877.6|21892.6|21872.6|21902.6|21882.6|21887.6|21867.6|0
1585280400000|2020-03-27 03:40:00|21890.1|21870.1|21895.1|21875.1|21902.6|21882.6|21885.1|21865.1|0
1585280700000|2020-03-27 03:45:00|21892.6|21872.6|21917.6|21897.6|21917.6|21897.6|21892.6|21872.6|0
1585281000000|2020-03-27 03:50:00|21915.1|21895.1|21930.1|21910.1|21942.6|21922.6|21907.6|21887.6|0
1585281300000|2020-03-27 03:55:00|21927.6|21907.6|21932.6|21912.6|21945.1|21925.1|21925.1|21905.1|0
1585281600000|2020-03-27 04:00:00|21930.1|21910.1|21922.6|21902.6|21935.1|21915.1|21902.6|21882.6|0
1585281900000|2020-03-27 04:05:00|21925.1|21905.1|21917.6|21897.6|21925.1|21905.1|21910.1|21890.1|0
1585282200000|2020-03-27 04:10:00|21915.1|21895.1|21917.6|21897.6|21927.6|21907.6|21902.6|21882.6|0
1585282500000|2020-03-27 04:15:00|21915.1|21895.1|21932.6|21912.6|21945.1|21925.1|21912.7|21892.7|0
1585282800000|2020-03-27 04:20:00|21937.6|21917.6|21940.1|21920.1|21940.1|21920.1|21925.1|21905.1|0
1585283100000|2020-03-27 04:25:00|21937.6|21917.6|21947.7|21927.7|21962.6|21942.6|21937.6|21917.6|0
1585283400000|2020-03-27 04:30:00|21945.2|21925.2|21922.7|21902.7|21947.7|21927.7|21922.7|21902.7|0
1585283700000|2020-03-27 04:35:00|21920.2|21900.2|21920.2|21900.2|21925.1|21905.1|21915.2|21895.2|0
1585284000000|2020-03-27 04:40:00|21922.7|21902.7|21927.7|21907.7|21930.2|21910.2|21917.7|21897.7|0
1585284300000|2020-03-27 04:45:00|21925.2|21905.2|21917.7|21897.7|21927.7|21907.7|21912.7|21892.7|0
1585284600000|2020-03-27 04:50:00|21915.2|21895.2|21897.7|21877.7|21917.7|21897.7|21887.7|21867.7|0
1585284900000|2020-03-27 04:55:00|21900.2|21880.2|21907.7|21887.7|21907.7|21887.7|21900.2|21880.2|0
1585285200000|2020-03-27 05:00:00|21905.2|21885.2|21907.7|21887.7|21917.7|21897.7|21897.7|21877.7|0
1585285500000|2020-03-27 05:05:00|21905.2|21885.2|21877.7|21857.7|21905.2|21885.2|21877.7|21857.7|0
1585285800000|2020-03-27 05:10:00|21875.2|21855.2|21877.7|21857.7|21877.7|21857.7|21845.2|21825.2|0
1585286100000|2020-03-27 05:15:00|21875.2|21855.2|21845.2|21825.2|21875.2|21855.2|21845.2|21825.2|0
1585286400000|2020-03-27 05:20:00|21847.7|21827.7|21872.7|21852.7|21882.7|21862.7|21847.7|21827.7|0
1585286700000|2020-03-27 05:25:00|21870.2|21850.2|21882.7|21862.7|21885.2|21865.2|21867.7|21847.7|0
1585287000000|2020-03-27 05:30:00|21880.2|21860.2|21917.7|21897.7|21925.2|21905.2|21867.7|21847.7|0
1585287300000|2020-03-27 05:35:00|21915.2|21895.2|21882.7|21862.7|21915.2|21895.2|21882.7|21862.7|0
1585287600000|2020-03-27 05:40:00|21885.2|21865.2|21877.7|21857.7|21895.2|21875.2|21852.7|21832.7|0
1585287900000|2020-03-27 05:45:00|21875.2|21855.2|21860.2|21840.2|21877.7|21857.7|21847.7|21827.7|0
1585288200000|2020-03-27 05:50:00|21855.2|21835.2|21845.2|21825.2|21872.7|21852.7|21842.7|21822.7|0
1585288500000|2020-03-27 05:55:00|21847.7|21827.7|21887.7|21867.7|21887.7|21867.7|21842.7|21822.7|0
1585288800000|2020-03-27 06:00:00|21890.2|21870.2|21935.2|21915.2|21942.7|21922.7|21885.2|21865.2|0
1585289100000|2020-03-27 06:05:00|21937.7|21917.7|21910.2|21890.2|21942.7|21922.7|21910.2|21890.2|0
1585289400000|2020-03-27 06:10:00|21907.7|21887.7|21882.7|21862.7|21910.2|21890.2|21880.2|21860.2|0
1585289700000|2020-03-27 06:15:00|21885.2|21865.2|21945.2|21925.2|21957.7|21937.7|21882.7|21862.7|0
1585290000000|2020-03-27 06:20:00|21947.7|21927.7|21992.7|21972.7|22027.7|22007.7|21947.7|21927.7|0
1585290300000|2020-03-27 06:25:00|21990.2|21970.2|22002.7|21982.7|22007.7|21987.7|21970.2|21950.2|0
1585290600000|2020-03-27 06:30:00|22007.7|21987.7|21997.7|21977.7|22045.2|22025.2|21995.2|21975.2|0
1585290900000|2020-03-27 06:35:00|21992.7|21972.7|21985.2|21965.2|21997.7|21977.7|21977.7|21957.7|0
1585291200000|2020-03-27 06:40:00|21982.7|21962.7|21917.7|21897.7|21987.7|21967.7|21917.7|21897.7|0
1585291500000|2020-03-27 06:45:00|21912.7|21892.7|21945.2|21925.2|21950.2|21930.2|21887.7|21867.7|0
1585291800000|2020-03-27 06:50:00|21940.2|21920.2|21975.2|21955.2|21982.7|21962.7|21940.2|21920.2|0
1585292100000|2020-03-27 06:55:00|21972.7|21952.7|21992.7|21972.7|21992.7|21972.7|21947.7|21927.7|0
1585292400000|2020-03-27 07:00:00|21990.2|21970.2|21950.2|21930.2|21992.7|21972.7|21937.7|21917.7|0
1585292700000|2020-03-27 07:05:00|21952.7|21932.7|21967.7|21947.7|21975.2|21955.2|21937.7|21917.7|0
1585293000000|2020-03-27 07:10:00|21970.2|21950.2|21935.2|21915.2|21970.2|21950.2|21932.7|21912.7|0
1585293300000|2020-03-27 07:15:00|21935.3|21915.3|21935.3|21915.3|21950.2|21930.2|21917.7|21897.7|0
1585293600000|2020-03-27 07:20:00|21935.2|21915.2|21912.7|21892.7|21945.2|21925.2|21907.7|21887.7|0
1585293900000|2020-03-27 07:25:00|21910.2|21890.2|21877.8|21857.8|21912.7|21892.7|21870.2|21850.2|0
1585294200000|2020-03-27 07:30:00|21877.7|21857.7|21852.8|21832.8|21887.7|21867.7|21852.8|21832.8|0
1585294500000|2020-03-27 07:35:00|21857.8|21837.8|21847.8|21827.8|21857.8|21837.8|21817.8|21797.8|0
1585294800000|2020-03-27 07:40:00|21850.3|21830.3|21847.8|21827.8|21870.3|21850.3|21847.8|21827.8|0
1585295100000|2020-03-27 07:45:00|21850.3|21830.3|21837.8|21817.8|21857.8|21837.8|21837.8|21817.8|0
1585295400000|2020-03-27 07:50:00|21840.2|21820.2|21832.8|21812.8|21850.3|21830.3|21802.8|21782.8|0
1585295700000|2020-03-27 07:55:00|21830.2|21810.2|21842.8|21822.8|21842.8|21822.8|21815.3|21795.3|0
1585296000000|2020-03-27 08:00:00|21840.3|21820.3|21845.3|21825.3|21860.3|21840.3|21815.3|21795.3|0
1585296300000|2020-03-27 08:05:00|21850.3|21830.3|21887.8|21867.8|21892.8|21872.8|21842.8|21822.8|0
1585296600000|2020-03-27 08:10:00|21882.8|21862.8|21897.8|21877.8|21897.8|21877.8|21880.3|21860.3|0
1585296900000|2020-03-27 08:15:00|21900.3|21880.3|21922.8|21902.8|21922.8|21902.8|21887.8|21867.8|0
1585297200000|2020-03-27 08:20:00|21920.3|21900.3|21887.8|21867.8|21930.3|21910.3|21887.8|21867.8|0
1585297500000|2020-03-27 08:25:00|21885.3|21865.3|21862.8|21842.8|21890.3|21870.3|21832.8|21812.8|0
1585297800000|2020-03-27 08:30:00|21860.3|21840.3|21857.7|21837.7|21872.7|21852.7|21847.7|21827.7|0
1585298100000|2020-03-27 08:35:00|21852.7|21832.7|21837.7|21817.7|21852.7|21832.7|21830.2|21810.2|0
1585298400000|2020-03-27 08:40:00|21840.2|21820.2|21827.7|21807.7|21852.7|21832.7|21822.7|21802.7|0
1585298700000|2020-03-27 08:45:00|21830.2|21810.2|21837.7|21817.7|21842.7|21822.7|21830.2|21810.2|0
1585299000000|2020-03-27 08:50:00|21832.8|21812.8|21817.7|21797.7|21835.2|21815.2|21817.7|21797.7|0
1585299300000|2020-03-27 08:55:00|21820.2|21800.2|21820.2|21800.2|21825.2|21805.2|21812.7|21792.7|0
1585299600000|2020-03-27 09:00:00|21822.7|21802.7|21817.7|21797.7|21835.2|21815.2|21792.7|21772.7|0
1585299900000|2020-03-27 09:05:00|21815.3|21795.3|21815.2|21795.2|21817.7|21797.7|21797.7|21777.7|0
1585300200000|2020-03-27 09:10:00|21812.7|21792.7|21827.7|21807.7|21832.7|21812.7|21802.7|21782.7|0
1585300500000|2020-03-27 09:15:00|21825.2|21805.2|21847.7|21827.7|21857.7|21837.7|21822.7|21802.7|0
1585300800000|2020-03-27 09:20:00|21845.2|21825.2|21842.7|21822.7|21852.7|21832.7|21835.2|21815.2|0
1585301100000|2020-03-27 09:25:00|21840.3|21820.3|21817.7|21797.7|21842.7|21822.7|21817.7|21797.7|0
1585301400000|2020-03-27 09:30:00|21815.2|21795.2|21812.8|21792.8|21817.8|21797.8|21805.2|21785.2|0
1585301700000|2020-03-27 09:35:00|21810.3|21790.3|21792.8|21772.8|21815.3|21795.3|21787.8|21767.8|0
1585302000000|2020-03-27 09:40:00|21795.3|21775.3|21775.3|21755.3|21802.8|21782.8|21772.8|21752.8|0
1585302300000|2020-03-27 09:45:00|21777.8|21757.8|21800.2|21780.2|21802.7|21782.7|21775.3|21755.3|0
1585302600000|2020-03-27 09:50:00|21797.7|21777.7|21807.7|21787.7|21822.7|21802.7|21797.7|21777.7|0
1585302900000|2020-03-27 09:55:00|21805.2|21785.2|21807.7|21787.7|21812.7|21792.7|21797.7|21777.7|0
1585303200000|2020-03-27 10:00:00|21805.2|21785.2|21812.7|21792.7|21812.7|21792.7|21795.2|21775.2|0
1585303500000|2020-03-27 10:05:00|21815.2|21795.2|21812.7|21792.7|21822.7|21802.7|21807.7|21787.7|0
1585303800000|2020-03-27 10:10:00|21810.2|21790.2|21797.7|21777.7|21820.2|21800.2|21792.7|21772.7|0
1585304100000|2020-03-27 10:15:00|21795.2|21775.2|21792.7|21772.7|21795.2|21775.2|21777.7|21757.7|0
1585304400000|2020-03-27 10:20:00|21795.2|21775.2|21797.7|21777.7|21807.7|21787.7|21792.7|21772.7|0
1585304700000|2020-03-27 10:25:00|21797.8|21777.8|21827.7|21807.7|21827.7|21807.7|21795.2|21775.2|2
1585305000000|2020-03-27 10:30:00|21830.2|21810.2|21880.2|21860.2|21882.7|21862.7|21822.7|21802.7|0
1585305300000|2020-03-27 10:35:00|21877.7|21857.7|21857.7|21837.7|21887.7|21867.7|21857.7|21837.7|0
1585305600000|2020-03-27 10:40:00|21852.7|21832.7|21847.8|21827.8|21857.7|21837.7|21837.8|21817.8|0
1585305900000|2020-03-27 10:45:00|21850.3|21830.3|21840.3|21820.3|21860.3|21840.3|21837.8|21817.8|0
1585306200000|2020-03-27 10:50:00|21842.8|21822.8|21850.3|21830.3|21852.8|21832.8|21825.3|21805.3|0
1585306500000|2020-03-27 10:55:00|21847.8|21827.8|21845.2|21825.2|21862.7|21842.7|21840.3|21820.3|0
1585306800000|2020-03-27 11:00:00|21847.7|21827.7|21837.8|21817.8|21850.3|21830.3|21832.8|21812.8|0
1585307100000|2020-03-27 11:05:00|21840.3|21820.3|21882.8|21862.8|21900.2|21880.2|21840.3|21820.3|0
1585307400000|2020-03-27 11:10:00|21885.3|21865.3|21920.2|21900.2|21922.7|21902.7|21875.3|21855.3|0
1585307700000|2020-03-27 11:15:00|21917.7|21897.7|21877.8|21857.8|21922.7|21902.7|21875.3|21855.3|0
1585308000000|2020-03-27 11:20:00|21875.3|21855.3|21852.8|21832.8|21877.8|21857.8|21852.8|21832.8|0
1585308300000|2020-03-27 11:25:00|21857.8|21837.8|21842.8|21822.8|21862.8|21842.8|21827.8|21807.8|0
1585308600000|2020-03-27 11:30:00|21840.3|21820.3|21855.3|21835.3|21857.7|21837.7|21832.8|21812.8|0
1585308900000|2020-03-27 11:35:00|21857.7|21837.7|21860.3|21840.3|21867.8|21847.8|21857.7|21837.7|0
1585309200000|2020-03-27 11:40:00|21857.8|21837.8|21840.3|21820.3|21857.8|21837.8|21832.8|21812.8|0
1585309500000|2020-03-27 11:45:00|21842.7|21822.7|21807.8|21787.8|21850.3|21830.3|21807.8|21787.8|0
1585309800000|2020-03-27 11:50:00|21810.2|21790.2|21757.8|21737.8|21817.8|21797.8|21752.8|21732.8|0
1585310100000|2020-03-27 11:55:00|21755.3|21735.3|21727.8|21707.8|21782.8|21762.8|21697.9|21677.9|0
1585310400000|2020-03-27 12:00:00|21725.3|21705.3|21745.3|21725.3|21745.3|21725.3|21702.8|21682.8|0
1585310700000|2020-03-27 12:05:00|21742.8|21722.8|21700.3|21680.3|21755.3|21735.3|21700.3|21680.3|0
1585311000000|2020-03-27 12:10:00|21695.3|21675.3|21667.8|21647.8|21697.8|21677.8|21655.3|21635.3|4
1585311300000|2020-03-27 12:15:00|21665.3|21645.3|21702.8|21682.8|21715.3|21695.3|21647.8|21627.8|0
1585311600000|2020-03-27 12:20:00|21705.3|21685.3|21692.8|21672.8|21715.3|21695.3|21672.8|21652.8|0
1585311900000|2020-03-27 12:25:00|21695.3|21675.3|21707.8|21687.8|21727.8|21707.8|21692.8|21672.8|0
1585312200000|2020-03-27 12:30:00|21705.3|21685.3|21692.8|21672.8|21705.3|21685.3|21650.3|21630.3|5
1585312500000|2020-03-27 12:35:00|21690.3|21670.3|21692.9|21672.9|21732.8|21712.8|21690.3|21670.3|0
1585312800000|2020-03-27 12:40:00|21692.8|21672.8|21637.9|21617.9|21692.8|21672.8|21597.8|21577.8|0
1585313100000|2020-03-27 12:45:00|21637.8|21617.8|21637.9|21617.9|21657.8|21637.8|21625.3|21605.3|0
1585313400000|2020-03-27 12:50:00|21637.8|21617.8|21662.8|21642.8|21665.4|21645.4|21635.3|21615.3|0
1585313700000|2020-03-27 12:55:00|21667.8|21647.8|21662.9|21642.9|21667.8|21647.8|21652.8|21632.8|0
1585314000000|2020-03-27 13:00:00|21662.8|21642.8|21677.8|21657.8|21692.8|21672.8|21652.9|21632.9|0
1585314300000|2020-03-27 13:05:00|21675.4|21655.4|21692.8|21672.8|21702.8|21682.8|21672.8|21652.8|0
1585314600000|2020-03-27 13:10:00|21690.3|21670.3|21700.3|21680.3|21707.8|21687.8|21687.8|21667.8|0
1585314900000|2020-03-27 13:15:00|21702.8|21682.8|21702.8|21682.8|21705.4|21685.4|21692.8|21672.8|0
1585315200000|2020-03-27 13:20:00|21697.8|21677.8|21692.8|21672.8|21702.8|21682.8|21687.8|21667.8|0
1585315500000|2020-03-27 13:25:00|21695.3|21675.3|21730.4|21710.4|21740.4|21720.4|21687.8|21667.8|0
1585315800000|2020-03-27 13:30:00|21732.9|21712.9|21740.4|21720.4|21785.3|21765.3|21727.9|21707.9|0
1585316100000|2020-03-27 13:35:00|21737.9|21717.9|21697.9|21677.9|21752.9|21732.9|21695.3|21675.3|0
1585316400000|2020-03-27 13:40:00|21697.8|21677.8|21657.9|21637.9|21697.9|21677.9|21617.9|21597.9|0
1585316700000|2020-03-27 13:45:00|21652.9|21632.9|21687.9|21667.9|21690.3|21670.3|21622.9|21602.9|0
1585317000000|2020-03-27 13:50:00|21690.4|21670.4|21677.9|21657.9|21722.9|21702.9|21672.9|21652.9|0
1585317300000|2020-03-27 13:55:00|21680.4|21660.4|21700.4|21680.4|21707.9|21687.9|21680.4|21660.4|0
1585317600000|2020-03-27 14:00:00|21697.9|21677.9|21717.9|21697.9|21740.4|21720.4|21672.9|21652.9|0
1585317900000|2020-03-27 14:05:00|21720.3|21700.3|21777.9|21757.9|21777.9|21757.9|21712.9|21692.9|0
1585318200000|2020-03-27 14:10:00|21775.4|21755.4|21752.9|21732.9|21787.9|21767.9|21737.9|21717.9|0
1585318500000|2020-03-27 14:15:00|21750.4|21730.4|21737.9|21717.9|21762.9|21742.9|21702.9|21682.9|0
1585318800000|2020-03-27 14:20:00|21733|21713|21682.9|21662.9|21742.9|21722.9|21680.4|21660.4|0
1585319100000|2020-03-27 14:25:00|21687.9|21667.9|21707.9|21687.9|21717.9|21697.9|21680.4|21660.4|0
1585319400000|2020-03-27 14:30:00|21710.4|21690.4|21675.4|21655.4|21712.9|21692.9|21667.9|21647.9|0
1585319700000|2020-03-27 14:35:00|21682.9|21662.9|21715.4|21695.4|21727.9|21707.9|21677.9|21657.9|0
1585320000000|2020-03-27 14:40:00|21712.9|21692.9|21700.4|21680.4|21725.4|21705.4|21677.9|21657.9|0
1585320300000|2020-03-27 14:45:00|21702.9|21682.9|21702.9|21682.9|21715.4|21695.4|21682.9|21662.9|0
1585320600000|2020-03-27 14:50:00|21700.4|21680.4|21740.4|21720.4|21760.4|21740.4|21698|21678|0
1585320900000|2020-03-27 14:55:00|21742.9|21722.9|21810.4|21790.4|21815.4|21795.4|21727.9|21707.9|3
1585321200000|2020-03-27 15:00:00|21810.5|21790.5|21792.9|21772.9|21857.9|21837.9|21777.9|21757.9|0
1585321500000|2020-03-27 15:05:00|21790.4|21770.4|21805.4|21785.4|21812.9|21792.9|21778|21758|6
1585321800000|2020-03-27 15:10:00|21807.9|21787.9|21817.9|21797.9|21857.9|21837.9|21795.4|21775.4|0
1585322100000|2020-03-27 15:15:00|21820.4|21800.4|21808|21788|21847.9|21827.9|21803|21783|0
1585322400000|2020-03-27 15:20:00|21810.5|21790.5|21793|21773|21810.5|21790.5|21773|21753|0
1585322700000|2020-03-27 15:25:00|21790.5|21770.5|21783|21763|21798|21778|21778|21758|0
1585323000000|2020-03-27 15:30:00|21785.5|21765.5|21758|21738|21785.5|21765.5|21738|21718|0
1585323300000|2020-03-27 15:35:00|21753|21733|21738|21718|21763|21743|21728|21708|0
1585323600000|2020-03-27 15:40:00|21735.5|21715.5|21733|21713|21740.5|21720.5|21718|21698|0
1585323900000|2020-03-27 15:45:00|21735.4|21715.4|21728|21708|21738|21718|21720.5|21700.5|0
1585324200000|2020-03-27 15:50:00|21730.5|21710.5|21742.9|21722.9|21752.9|21732.9|21730.5|21710.5|0
1585324500000|2020-03-27 15:55:00|21740.5|21720.5|21738|21718|21760.4|21740.4|21730.5|21710.5|0
1585324800000|2020-03-27 16:00:00|21737.9|21717.9|21723|21703|21750.4|21730.4|21720.5|21700.5|0
1585325100000|2020-03-27 16:05:00|21725.4|21705.4|21700.5|21680.5|21725.4|21705.4|21695.5|21675.5|0
1585325400000|2020-03-27 16:10:00|21703|21683|21708|21688|21712.9|21692.9|21693.1|21673.1|0
1585325700000|2020-03-27 16:15:00|21710.4|21690.4|21738|21718|21738|21718|21688|21668|5
1585326000000|2020-03-27 16:20:00|21740.5|21720.5|21723|21703|21743|21723|21713|21693|0
1585326300000|2020-03-27 16:25:00|21720.5|21700.5|21708|21688|21727.9|21707.9|21703|21683|0
1585326600000|2020-03-27 16:30:00|21705.5|21685.5|21743|21723|21750.5|21730.5|21700.5|21680.5|5
1585326900000|2020-03-27 16:35:00|21745.5|21725.5|21715.5|21695.5|21745.5|21725.5|21710.5|21690.5|15
1585327200000|2020-03-27 16:40:00|21713|21693|21718|21698|21723|21703|21703|21683|5
1585327500000|2020-03-27 16:45:00|21720.5|21700.5|21698|21678|21732.9|21712.9|21688|21668|5
1585327800000|2020-03-27 16:50:00|21700.5|21680.5|21708.1|21688.1|21725.5|21705.5|21700.5|21680.5|10
1585328100000|2020-03-27 16:55:00|21713|21693|21723.1|21703.1|21743|21723|21708.1|21688.1|8
1585328400000|2020-03-27 17:00:00|21725.6|21705.6|21743.1|21723.1|21753|21733|21723.1|21703.1|0
1585328700000|2020-03-27 17:05:00|21745.6|21725.6|21713.1|21693.1|21750.5|21730.5|21708.2|21688.2|0
1585329000000|2020-03-27 17:10:00|21713|21693|21725.5|21705.5|21728|21708|21703.1|21683.1|0
1585329300000|2020-03-27 17:15:00|21728|21708|21735.6|21715.6|21748|21728|21720.5|21700.5|0
1585329600000|2020-03-27 17:20:00|21738.1|21718.1|21723|21703|21738.1|21718.1|21723|21703|0
1585329900000|2020-03-27 17:25:00|21718.1|21698.1|21735.6|21715.6|21743.1|21723.1|21713.1|21693.1|0
1585330200000|2020-03-27 17:30:00|21738.1|21718.1|21768.1|21748.1|21768.1|21748.1|21730.6|21710.6|0
1585330500000|2020-03-27 17:35:00|21765.6|21745.6|21760.5|21740.5|21768.1|21748.1|21743.1|21723.1|0
1585330800000|2020-03-27 17:40:00|21758.1|21738.1|21773.1|21753.1|21788.1|21768.1|21758.1|21738.1|0
1585331100000|2020-03-27 17:45:00|21775.6|21755.6|21768.1|21748.1|21790.6|21770.6|21758.1|21738.1|0
1585331400000|2020-03-27 17:50:00|21770.6|21750.6|21773.1|21753.1|21773.1|21753.1|21763.1|21743.1|0
1585331700000|2020-03-27 17:55:00|21770.6|21750.6|21768.1|21748.1|21780.6|21760.6|21768.1|21748.1|0
1585332000000|2020-03-27 18:00:00|21765.6|21745.6|21748.1|21728.1|21768.1|21748.1|21748.1|21728.1|0
1585332300000|2020-03-27 18:05:00|21750.6|21730.6|21728.1|21708.1|21755.5|21735.5|21728.1|21708.1|0
1585332600000|2020-03-27 18:10:00|21733.1|21713.1|21733.1|21713.1|21738.1|21718.1|21725.6|21705.6|0
1585332900000|2020-03-27 18:15:00|21735.5|21715.5|21758.1|21738.1|21775.6|21755.6|21733.1|21713.1|0
1585333200000|2020-03-27 18:20:00|21763.1|21743.1|21738.1|21718.1|21763.1|21743.1|21738.1|21718.1|0
1585333500000|2020-03-27 18:25:00|21740.6|21720.6|21753.1|21733.1|21755.6|21735.6|21733.1|21713.1|0
1585333800000|2020-03-27 18:30:00|21750.6|21730.6|21768.1|21748.1|21773.1|21753.1|21738.1|21718.1|0
1585334100000|2020-03-27 18:35:00|21770.6|21750.6|21788.1|21768.1|21803.1|21783.1|21763.1|21743.1|0
1585334400000|2020-03-27 18:40:00|21790.6|21770.6|21788.1|21768.1|21795.6|21775.6|21778.1|21758.1|0
1585334700000|2020-03-27 18:45:00|21785.6|21765.6|21788.1|21768.1|21788.1|21768.1|21768.2|21748.2|0
1585335000000|2020-03-27 18:50:00|21785.6|21765.6|21790.6|21770.6|21795.6|21775.6|21775.6|21755.6|0
1585335300000|2020-03-27 18:55:00|21788.1|21768.1|21803.2|21783.2|21805.7|21785.7|21778.1|21758.1|0
1585335600000|2020-03-27 19:00:00|21803.1|21783.1|21810.6|21790.6|21813.1|21793.1|21795.6|21775.6|0
1585335900000|2020-03-27 19:05:00|21813.1|21793.1|21803.1|21783.1|21820.6|21800.6|21793.1|21773.1|0
1585336200000|2020-03-27 19:10:00|21805.6|21785.6|21803.1|21783.1|21813.1|21793.1|21798.2|21778.2|0
1585336500000|2020-03-27 19:15:00|21800.7|21780.7|21803.1|21783.1|21803.1|21783.1|21790.6|21770.6|0
1585336800000|2020-03-27 19:20:00|21805.6|21785.6|21818.1|21798.1|21818.1|21798.1|21798.1|21778.1|0
1585337100000|2020-03-27 19:25:00|21818.2|21798.2|21838.1|21818.1|21848.1|21828.1|21818.2|21798.2|0
1585337400000|2020-03-27 19:30:00|21840.6|21820.6|21833.1|21813.1|21840.6|21820.6|21813.1|21793.1|0
1585337700000|2020-03-27 19:35:00|21830.6|21810.6|21815.6|21795.6|21838.1|21818.1|21813.1|21793.1|0
1585338000000|2020-03-27 19:40:00|21810.7|21790.7|21795.6|21775.6|21815.6|21795.6|21788.1|21768.1|0
1585338300000|2020-03-27 19:45:00|21798.1|21778.1|21790.6|21770.6|21803.1|21783.1|21788.1|21768.1|0
1585338600000|2020-03-27 19:50:00|21788.2|21768.2|21740.6|21720.6|21790.6|21770.6|21733.1|21713.1|0
1585338900000|2020-03-27 19:55:00|21743.1|21723.1|21743.2|21723.2|21748.1|21728.1|21720.7|21700.7|0
1585339200000|2020-03-27 20:00:00|21745.7|21725.7|21738.2|21718.2|21745.7|21725.7|21738.2|21718.2|0
1585339500000|2020-03-27 20:05:00|21735.7|21715.7|21728.2|21708.2|21738.2|21718.2|21728.2|21708.2|0
1585339800000|2020-03-27 20:10:00|21723.2|21703.2|21708.2|21688.2|21723.2|21703.2|21700.7|21680.7|0
1585340100000|2020-03-27 20:15:00|21710.6|21690.6|21713.1|21693.1|21713.1|21693.1|21710.6|21690.6|0
1585340700000|2020-03-27 20:25:00|21713.2|21693.2|21705.7|21685.7|21713.2|21693.2|21703.2|21683.2|0
1585341000000|2020-03-27 20:30:00|21703.2|21683.2|21708.2|21688.2|21708.2|21688.2|21703.2|21683.2|0
1585341300000|2020-03-27 20:35:00|21708.1|21688.1|21703.2|21683.2|21708.2|21688.2|21703.2|21683.2|0
1585341600000|2020-03-27 20:40:00|21705.7|21685.7|21705.7|21685.7|21705.7|21685.7|21703.2|21683.2|0
1585341900000|2020-03-27 20:45:00|21708.2|21688.2|21695.7|21675.7|21708.2|21688.2|21685.6|21665.6|0
1585342200000|2020-03-27 20:50:00|21698.1|21678.1|21695.7|21675.7|21698.2|21678.2|21690.7|21670.7|0
1585342500000|2020-03-27 20:55:00|21693.2|21673.2|21688.2|21668.2|21700.7|21680.7|21683.2|21663.2|0
1585519200000|2020-03-29 22:00:00|21392|21372|21529.8|21509.8|21551.4|21531.4|21384.9|21364.9|0
1585519500000|2020-03-29 22:05:00|21534.8|21514.8|21534.9|21514.9|21582.3|21562.3|21534.8|21514.8|0
1585519800000|2020-03-29 22:10:00|21534.7|21514.7|21502.3|21482.3|21537.3|21517.3|21459.8|21439.8|0
1585520100000|2020-03-29 22:15:00|21504.8|21484.8|21507.5|21487.5|21539.8|21519.8|21495.1|21475.1|0
1585520400000|2020-03-29 22:20:00|21510|21490|21470|21450|21510|21490|21450.2|21430.2|0
1585520700000|2020-03-29 22:25:00|21472.4|21452.4|21490|21470|21492.5|21472.5|21452.7|21432.7|0
1585521000000|2020-03-29 22:30:00|21495|21475|21490|21470|21500|21480|21480.2|21460.2|0
1585521300000|2020-03-29 22:35:00|21487.5|21467.5|21447.4|21427.4|21492.5|21472.5|21445|21425|0
1585521600000|2020-03-29 22:40:00|21447.5|21427.5|21422.5|21402.5|21450|21430|21395|21375|0
1585521900000|2020-03-29 22:45:00|21422.8|21402.8|21470|21450|21470|21450|21422.8|21402.8|0
1585522200000|2020-03-29 22:50:00|21472.4|21452.4|21477.7|21457.7|21480|21460|21467.5|21447.5|0
1585522500000|2020-03-29 22:55:00|21477.5|21457.5|21485.1|21465.1|21495.1|21475.1|21472.5|21452.5|0
1585522800000|2020-03-29 23:00:00|21482.6|21462.6|21479.9|21459.9|21482.6|21462.6|21442.6|21422.6|0
1585523100000|2020-03-29 23:05:00|21477.6|21457.6|21517.4|21497.4|21517.4|21497.4|21469.9|21449.9|0
1585523400000|2020-03-29 23:10:00|21514.9|21494.9|21515.1|21495.1|21527.4|21507.4|21512.6|21492.6|0
1585523700000|2020-03-29 23:15:00|21512.4|21492.4|21492.4|21472.4|21512.4|21492.4|21474.9|21454.9|0
1585524000000|2020-03-29 23:20:00|21494.9|21474.9|21512.3|21492.3|21519.7|21499.7|21494.9|21474.9|0
1585524300000|2020-03-29 23:25:00|21512.2|21492.2|21497.3|21477.3|21512.3|21492.3|21497.3|21477.3|0
1585524600000|2020-03-29 23:30:00|21502.3|21482.3|21517.3|21497.3|21519.8|21499.8|21502.3|21482.3|0
1585524900000|2020-03-29 23:35:00|21515|21495|21514.8|21494.8|21517.3|21497.3|21492.3|21472.3|0
1585525200000|2020-03-29 23:40:00|21512.3|21492.3|21514.8|21494.8|21514.8|21494.8|21499.8|21479.8|0
1585525500000|2020-03-29 23:45:00|21515|21495|21519.8|21499.8|21539.8|21519.8|21515|21495|0
1585525800000|2020-03-29 23:50:00|21522.3|21502.3|21530|21510|21549.8|21529.8|21517.3|21497.3|0
1585526100000|2020-03-29 23:55:00|21535|21515|21574.8|21554.8|21579.8|21559.8|21535|21515|0
1585526400000|2020-03-30 00:00:00|21577.2|21557.2|21599.7|21579.7|21599.8|21579.8|21562.3|21542.3|0
1585526700000|2020-03-30 00:05:00|21602.1|21582.1|21622.3|21602.3|21622.3|21602.3|21597.3|21577.3|0
1585527000000|2020-03-30 00:10:00|21620|21600|21627.4|21607.4|21659.7|21639.7|21614.8|21594.8|0
1585527300000|2020-03-30 00:15:00|21629.9|21609.9|21642.4|21622.4|21642.4|21622.4|21617.4|21597.4|0
1585527600000|2020-03-30 00:20:00|21647.4|21627.4|21672.4|21652.4|21674.9|21654.9|21629.9|21609.9|0
1585527900000|2020-03-30 00:25:00|21670|21650|21667.4|21647.4|21670|21650|21645|21625|0
1585528200000|2020-03-30 00:30:00|21665|21645|21634.9|21614.9|21669.9|21649.9|21632.4|21612.4|0
1585528500000|2020-03-30 00:35:00|21637.4|21617.4|21607.4|21587.4|21639.9|21619.9|21599.9|21579.9|0
1585528800000|2020-03-30 00:40:00|21609.9|21589.9|21594.9|21574.9|21614.9|21594.9|21594.9|21574.9|0
1585529100000|2020-03-30 00:45:00|21592.4|21572.4|21574.9|21554.9|21594.9|21574.9|21557.4|21537.4|0
1585529400000|2020-03-30 00:50:00|21572.5|21552.5|21574.9|21554.9|21579.9|21559.9|21554.9|21534.9|0
1585529700000|2020-03-30 00:55:00|21572.4|21552.4|21582.4|21562.4|21617.4|21597.4|21572.4|21552.4|0
1585530000000|2020-03-30 01:00:00|21584.8|21564.8|21545|21525|21609.9|21589.9|21519.9|21499.9|0
1585530300000|2020-03-30 01:05:00|21544.9|21524.9|21462.4|21442.4|21554.9|21534.9|21449.9|21429.9|0
1585530600000|2020-03-30 01:10:00|21462.5|21442.5|21497.4|21477.4|21539.9|21519.9|21452.4|21432.4|0
1585530900000|2020-03-30 01:15:00|21494.9|21474.9|21519.9|21499.9|21564.9|21544.9|21484.9|21464.9|0
1585531200000|2020-03-30 01:20:00|21522.3|21502.3|21635|21615|21635|21615|21522.3|21502.3|0
1585531500000|2020-03-30 01:25:00|21632.6|21612.6|21607.6|21587.6|21632.6|21612.6|21570.4|21550.4|0
1585531800000|2020-03-30 01:30:00|21605.3|21585.3|21567.6|21547.6|21617.6|21597.6|21555.1|21535.1|0
1585532100000|2020-03-30 01:35:00|21570.1|21550.1|21572.6|21552.6|21580|21560|21547.8|21527.8|0
1585532400000|2020-03-30 01:40:00|21570.1|21550.1|21557.8|21537.8|21575.2|21555.2|21550.3|21530.3|0
1585532700000|2020-03-30 01:45:00|21560.2|21540.2|21527.8|21507.8|21572.5|21552.5|21520.2|21500.2|0
1585533000000|2020-03-30 01:50:00|21525.2|21505.2|21515.2|21495.2|21535.2|21515.2|21505.3|21485.3|0
1585533300000|2020-03-30 01:55:00|21512.8|21492.8|21515.2|21495.2|21532.7|21512.7|21510.2|21490.2|0
1585533600000|2020-03-30 02:00:00|21517.7|21497.7|21527.7|21507.7|21547.5|21527.5|21515.2|21495.2|0
1585533900000|2020-03-30 02:05:00|21527.5|21507.5|21500.2|21480.2|21527.5|21507.5|21487.8|21467.8|0
1585534200000|2020-03-30 02:10:00|21502.5|21482.5|21480.2|21460.2|21530.2|21510.2|21480.2|21460.2|0
1585534500000|2020-03-30 02:15:00|21475.2|21455.2|21462.7|21442.7|21495.2|21475.2|21460.2|21440.2|0
1585534800000|2020-03-30 02:20:00|21465|21445|21502.5|21482.5|21505|21485|21465|21445|0
1585535100000|2020-03-30 02:25:00|21500.2|21480.2|21512.6|21492.6|21525|21505|21500|21480|0
1585535400000|2020-03-30 02:30:00|21512.7|21492.7|21495.1|21475.1|21517.7|21497.7|21492.6|21472.6|0
1585535700000|2020-03-30 02:35:00|21497.6|21477.6|21527.7|21507.7|21540.2|21520.2|21497.6|21477.6|0
1585536000000|2020-03-30 02:40:00|21530.1|21510.1|21545.2|21525.2|21565.2|21545.2|21527.7|21507.7|0
1585536300000|2020-03-30 02:45:00|21547.7|21527.7|21550.2|21530.2|21582.8|21562.8|21547.7|21527.7|0
1585536600000|2020-03-30 02:50:00|21552.6|21532.6|21552.7|21532.7|21567.7|21547.7|21545.2|21525.2|0
1585536900000|2020-03-30 02:55:00|21550.2|21530.2|21552.7|21532.7|21557.7|21537.7|21540.2|21520.2|0
1585537200000|2020-03-30 03:00:00|21550.3|21530.3|21547.7|21527.7|21555.2|21535.2|21532.7|21512.7|0
1585537500000|2020-03-30 03:05:00|21550.1|21530.1|21552.7|21532.7|21565.2|21545.2|21547.7|21527.7|0
1585537800000|2020-03-30 03:10:00|21550.2|21530.2|21557.7|21537.7|21565.2|21545.2|21550.2|21530.2|0
1585538100000|2020-03-30 03:15:00|21560.2|21540.2|21595.1|21575.1|21595.1|21575.1|21555.2|21535.2|0
1585538400000|2020-03-30 03:20:00|21592.6|21572.6|21570.2|21550.2|21597.6|21577.6|21567.7|21547.7|0
1585538700000|2020-03-30 03:25:00|21567.7|21547.7|21547.7|21527.7|21575.2|21555.2|21540.2|21520.2|0
1585539000000|2020-03-30 03:30:00|21550.1|21530.1|21550.2|21530.2|21560.2|21540.2|21547.7|21527.7|0
1585539300000|2020-03-30 03:35:00|21555.2|21535.2|21572.7|21552.7|21575.2|21555.2|21552.7|21532.7|0
1585539600000|2020-03-30 03:40:00|21570.2|21550.2|21565.2|21545.2|21572.7|21552.7|21560.5|21540.5|0
1585539900000|2020-03-30 03:45:00|21562.9|21542.9|21565.2|21545.2|21577.6|21557.6|21560.2|21540.2|0
1585540200000|2020-03-30 03:50:00|21560.2|21540.2|21585.2|21565.2|21585.2|21565.2|21560.2|21540.2|0
1585540500000|2020-03-30 03:55:00|21582.9|21562.9|21585.2|21565.2|21590.2|21570.2|21580.2|21560.2|0
1585540800000|2020-03-30 04:00:00|21590.1|21570.1|21590.2|21570.2|21595.2|21575.2|21585.2|21565.2|0
1585541100000|2020-03-30 04:05:00|21587.9|21567.9|21585.2|21565.2|21590.2|21570.2|21580.2|21560.2|0
1585541400000|2020-03-30 04:10:00|21585.5|21565.5|21597.6|21577.6|21597.6|21577.6|21585.2|21565.2|0
1585541700000|2020-03-30 04:15:00|21600|21580|21600.2|21580.2|21600.2|21580.2|21590.2|21570.2|0
1585542000000|2020-03-30 04:20:00|21597.9|21577.9|21615.2|21595.2|21620.2|21600.2|21595.2|21575.2|0
1585542300000|2020-03-30 04:25:00|21617.6|21597.6|21577.8|21557.8|21620.2|21600.2|21575.2|21555.2|0
1585542600000|2020-03-30 04:30:00|21575.3|21555.3|21570.3|21550.3|21592.8|21572.8|21570.3|21550.3|0
1585542900000|2020-03-30 04:35:00|21567.9|21547.9|21560.3|21540.3|21575.3|21555.3|21557.8|21537.8|0
1585543200000|2020-03-30 04:40:00|21562.8|21542.8|21565.4|21545.4|21580.3|21560.3|21560.3|21540.3|0
1585543500000|2020-03-30 04:45:00|21565.3|21545.3|21580.3|21560.3|21582.9|21562.9|21552.9|21532.9|0
1585543800000|2020-03-30 04:50:00|21580.4|21560.4|21585.3|21565.3|21592.8|21572.8|21580.3|21560.3|0
1585544100000|2020-03-30 04:55:00|21587.6|21567.6|21605.4|21585.4|21615.3|21595.3|21585.4|21565.4|0
1585544400000|2020-03-30 05:00:00|21605.3|21585.3|21617.9|21597.9|21617.9|21597.9|21592.8|21572.8|0
1585544700000|2020-03-30 05:05:00|21615.4|21595.4|21622.8|21602.8|21630.1|21610.1|21602.8|21582.8|0
1585545000000|2020-03-30 05:10:00|21620.3|21600.3|21625.3|21605.3|21625.3|21605.3|21615.3|21595.3|0
1585545300000|2020-03-30 05:15:00|21622.9|21602.9|21625.4|21605.4|21630.3|21610.3|21610.3|21590.3|0
1585545600000|2020-03-30 05:20:00|21625.3|21605.3|21617.9|21597.9|21637.8|21617.8|21615.5|21595.5|0
1585545900000|2020-03-30 05:25:00|21620.3|21600.3|21617.8|21597.8|21622.8|21602.8|21610.3|21590.3|0
1585546200000|2020-03-30 05:30:00|21620.3|21600.3|21650.2|21630.2|21650.3|21630.3|21615.3|21595.3|0
1585546500000|2020-03-30 05:35:00|21650.3|21630.3|21670.3|21650.3|21685.6|21665.6|21650.3|21630.3|0
1585546800000|2020-03-30 05:40:00|21672.7|21652.7|21712.4|21692.4|21712.4|21692.4|21662.8|21642.8|0
1585547100000|2020-03-30 05:45:00|21712.5|21692.5|21722.8|21702.8|21765.3|21745.3|21705.3|21685.3|0
1585547400000|2020-03-30 05:50:00|21720.4|21700.4|21705.3|21685.3|21725.2|21705.2|21675.3|21655.3|0
1585547700000|2020-03-30 05:55:00|21710.3|21690.3|21722.8|21702.8|21732.7|21712.7|21710.3|21690.3|0
1585548000000|2020-03-30 06:00:00|21720.4|21700.4|21700.3|21680.3|21739.9|21719.9|21697.8|21677.8|0
1585548300000|2020-03-30 06:05:00|21702.7|21682.7|21692.8|21672.8|21715.3|21695.3|21680.3|21660.3|0
1585548600000|2020-03-30 06:10:00|21695.3|21675.3|21680.3|21660.3|21715.3|21695.3|21680.3|21660.3|0
1585548900000|2020-03-30 06:15:00|21680.2|21660.2|21695.3|21675.3|21700.3|21680.3|21665.3|21645.3|0
1585549200000|2020-03-30 06:20:00|21695.6|21675.6|21630.3|21610.3|21700.3|21680.3|21630.3|21610.3|0
1585549500000|2020-03-30 06:25:00|21627.8|21607.8|21610.3|21590.3|21627.8|21607.8|21575.3|21555.3|0
1585549800000|2020-03-30 06:30:00|21615.3|21595.3|21587.8|21567.8|21620.3|21600.3|21587.8|21567.8|0
1585550100000|2020-03-30 06:35:00|21585.3|21565.3|21582.8|21562.8|21610.3|21590.3|21577.8|21557.8|0
1585550400000|2020-03-30 06:40:00|21580.3|21560.3|21610.3|21590.3|21610.3|21590.3|21575.5|21555.5|0
1585550700000|2020-03-30 06:45:00|21608|21588|21617.8|21597.8|21630.1|21610.1|21602.7|21582.7|0
1585551000000|2020-03-30 06:50:00|21615.3|21595.3|21640.3|21620.3|21652.8|21632.8|21615.3|21595.3|0
1585551300000|2020-03-30 06:55:00|21642.7|21622.7|21610.3|21590.3|21642.7|21622.7|21600.5|21580.5|0
1585551600000|2020-03-30 07:00:00|21605.3|21585.3|21588|21568|21658|21638|21588|21568|0
1585551900000|2020-03-30 07:05:00|21587.7|21567.7|21562.8|21542.8|21587.7|21567.7|21538|21518|0
1585552200000|2020-03-30 07:10:00|21565.2|21545.2|21530.3|21510.3|21572.8|21552.8|21525.3|21505.3|0
1585552500000|2020-03-30 07:15:00|21527.8|21507.8|21527.7|21507.7|21540.6|21520.6|21510.4|21490.4|0
1585552800000|2020-03-30 07:20:00|21525.4|21505.4|21542.9|21522.9|21557.7|21537.7|21525.4|21505.4|0
1585553100000|2020-03-30 07:25:00|21545.4|21525.4|21550.4|21530.4|21557.9|21537.9|21527.9|21507.9|0
1585553400000|2020-03-30 07:30:00|21552.7|21532.7|21550.4|21530.4|21557.9|21537.9|21530.5|21510.5|0
1585553700000|2020-03-30 07:35:00|21548|21528|21530.4|21510.4|21548|21528|21525.4|21505.4|0
1585554000000|2020-03-30 07:40:00|21527.9|21507.9|21525.4|21505.4|21532.9|21512.9|21520.4|21500.4|0
1585554300000|2020-03-30 07:45:00|21527.7|21507.7|21560.4|21540.4|21560.4|21540.4|21520.4|21500.4|0
1585554600000|2020-03-30 07:50:00|21557.9|21537.9|21532.9|21512.9|21560.4|21540.4|21532.9|21512.9|0
1585554900000|2020-03-30 07:55:00|21530.4|21510.4|21545.4|21525.4|21552.9|21532.9|21525.4|21505.4|0
1585555200000|2020-03-30 08:00:00|21547.7|21527.7|21558|21538|21560.4|21540.4|21535.4|21515.4|0
1585555500000|2020-03-30 08:05:00|21557.9|21537.9|21575.4|21555.4|21575.4|21555.4|21545.4|21525.4|0
1585555800000|2020-03-30 08:10:00|21573|21553|21550.4|21530.4|21577.7|21557.7|21547.9|21527.9|0
1585556100000|2020-03-30 08:15:00|21555.1|21535.1|21550.4|21530.4|21560.4|21540.4|21537.9|21517.9|0
1585556400000|2020-03-30 08:20:00|21550.5|21530.5|21535.4|21515.4|21555.4|21535.4|21533|21513|0
1585556700000|2020-03-30 08:25:00|21537.8|21517.8|21545.4|21525.4|21552.9|21532.9|21537.8|21517.8|0
1585557000000|2020-03-30 08:30:00|21547.9|21527.9|21555.4|21535.4|21580.4|21560.4|21545.4|21525.4|0
1585557300000|2020-03-30 08:35:00|21553|21533|21545.4|21525.4|21565.1|21545.1|21535.4|21515.4|0
1585557600000|2020-03-30 08:40:00|21543|21523|21577.9|21557.9|21577.9|21557.9|21540.7|21520.7|0
1585557900000|2020-03-30 08:45:00|21580.4|21560.4|21645.4|21625.4|21655.4|21635.4|21575.4|21555.4|0
1585558200000|2020-03-30 08:50:00|21643|21623|21660.4|21640.4|21662.8|21642.8|21633|21613|0
1585558500000|2020-03-30 08:55:00|21657.9|21637.9|21622.9|21602.9|21660.4|21640.4|21612.9|21592.9|0
1585558800000|2020-03-30 09:00:00|21625.4|21605.4|21630.4|21610.4|21637.9|21617.9|21622.9|21602.9|0
1585559100000|2020-03-30 09:05:00|21655.3|21635.3|21660.4|21640.4|21685.4|21665.4|21648.1|21628.1|0
1585559400000|2020-03-30 09:10:00|21655.4|21635.4|21628.1|21608.1|21655.4|21635.4|21625.7|21605.7|0
1585559700000|2020-03-30 09:15:00|21630.4|21610.4|21638.1|21618.1|21640.4|21620.4|21620.4|21600.4|0
1585560000000|2020-03-30 09:20:00|21635.4|21615.4|21665.4|21645.4|21675.4|21655.4|21635.4|21615.4|0
1585560300000|2020-03-30 09:25:00|21663.1|21643.1|21657.9|21637.9|21677.9|21657.9|21640.7|21620.7|0
1585560600000|2020-03-30 09:30:00|21655.6|21635.6|21660.4|21640.4|21670.4|21650.4|21647.8|21627.8|0
1585560900000|2020-03-30 09:35:00|21662.8|21642.8|21665.4|21645.4|21665.4|21645.4|21645.4|21625.4|0
1585561200000|2020-03-30 09:40:00|21660.7|21640.7|21645.4|21625.4|21668.1|21648.1|21645.3|21625.3|0
1585561500000|2020-03-30 09:45:00|21643.1|21623.1|21650.4|21630.4|21655.4|21635.4|21632.8|21612.8|0
1585561800000|2020-03-30 09:50:00|21655.4|21635.4|21635.4|21615.4|21655.4|21635.4|21630.4|21610.4|0
1585562100000|2020-03-30 09:55:00|21633.1|21613.1|21625.4|21605.4|21642.9|21622.9|21620.4|21600.4|0
1585562400000|2020-03-30 10:00:00|21620.4|21600.4|21637.8|21617.8|21640.5|21620.5|21620.4|21600.4|0
1585562700000|2020-03-30 10:05:00|21638|21618|21638.1|21618.1|21640.5|21620.5|21623.1|21603.1|0
1585563000000|2020-03-30 10:10:00|21635.5|21615.5|21643|21623|21643|21623|21628.1|21608.1|0
1585563300000|2020-03-30 10:15:00|21643.1|21623.1|21630.5|21610.5|21655.3|21635.3|21628.1|21608.1|0
1585563600000|2020-03-30 10:20:00|21628.1|21608.1|21630.3|21610.3|21640.5|21620.5|21625.5|21605.5|0
1585563900000|2020-03-30 10:25:00|21630.5|21610.5|21635.3|21615.3|21635.5|21615.5|21625.5|21605.5|0
1585564200000|2020-03-30 10:30:00|21635.5|21615.5|21630.5|21610.5|21640.5|21620.5|21625.5|21605.5|0
1585564500000|2020-03-30 10:35:00|21625.6|21605.6|21638.1|21618.1|21638.1|21618.1|21620.5|21600.5|0
1585564800000|2020-03-30 10:40:00|21640.5|21620.5|21638|21618|21643|21623|21635.5|21615.5|0
1585565100000|2020-03-30 10:45:00|21640.3|21620.3|21635.5|21615.5|21640.5|21620.5|21630.5|21610.5|0
1585565400000|2020-03-30 10:50:00|21633.1|21613.1|21620.5|21600.5|21633.1|21613.1|21620.5|21600.5|0
1585565700000|2020-03-30 10:55:00|21618.1|21598.1|21608|21588|21620.5|21600.5|21598.1|21578.1|0
1585566000000|2020-03-30 11:00:00|21605.5|21585.5|21598|21578|21608|21588|21585.5|21565.5|0
1585566300000|2020-03-30 11:05:00|21595.6|21575.6|21610.5|21590.5|21613|21593|21593|21573|0
1585566600000|2020-03-30 11:10:00|21608.1|21588.1|21605.5|21585.5|21617.8|21597.8|21605.5|21585.5|0
1585566900000|2020-03-30 11:15:00|21608|21588|21615.5|21595.5|21615.5|21595.5|21600.5|21580.5|0
1585567200000|2020-03-30 11:20:00|21613|21593|21605.5|21585.5|21613|21593|21605.5|21585.5|0
1585567500000|2020-03-30 11:25:00|21607.9|21587.9|21610.5|21590.5|21610.5|21590.5|21600.5|21580.5|0
1585567800000|2020-03-30 11:30:00|21615.5|21595.5|21618|21598|21623|21603|21605.5|21585.5|0
1585568100000|2020-03-30 11:35:00|21620.5|21600.5|21627.9|21607.9|21635.5|21615.5|21620.5|21600.5|0
1585568400000|2020-03-30 11:40:00|21628|21608|21628|21608|21633|21613|21620.7|21600.7|0
1585568700000|2020-03-30 11:45:00|21630.4|21610.4|21650.5|21630.5|21650.5|21630.5|21625.5|21605.5|0
1585569000000|2020-03-30 11:50:00|21648|21628|21655.5|21635.5|21660.5|21640.5|21645.5|21625.5|0
1585569300000|2020-03-30 11:55:00|21658|21638|21670.5|21650.5|21675.5|21655.5|21658|21638|0
1585569600000|2020-03-30 12:00:00|21672.9|21652.9|21638|21618|21675.5|21655.5|21628.2|21608.2|0
1585569900000|2020-03-30 12:05:00|21635.5|21615.5|21620.5|21600.5|21638|21618|21620.5|21600.5|0
1585570200000|2020-03-30 12:10:00|21623|21603|21653|21633|21685.4|21665.4|21623|21603|0
1585570500000|2020-03-30 12:15:00|21655.4|21635.4|21640.5|21620.5|21665.5|21645.5|21630.5|21610.5|0
1585570800000|2020-03-30 12:20:00|21643|21623|21648|21628|21648|21628|21630.5|21610.5|0
1585571100000|2020-03-30 12:25:00|21650.5|21630.5|21660.5|21640.5|21687.9|21667.9|21650.5|21630.5|0
1585571400000|2020-03-30 12:30:00|21660.7|21640.7|21680.5|21660.5|21685.5|21665.5|21660.7|21640.7|0
1585571700000|2020-03-30 12:35:00|21683.2|21663.2|21680.5|21660.5|21693|21673|21675.8|21655.8|0
1585572000000|2020-03-30 12:40:00|21683|21663|21678|21658|21683|21663|21650.5|21630.5|0
1585572300000|2020-03-30 12:45:00|21680.5|21660.5|21688|21668|21695.5|21675.5|21680.5|21660.5|0
1585572600000|2020-03-30 12:50:00|21690.5|21670.5|21695.6|21675.6|21700.6|21680.6|21685.7|21665.7|0
1585572900000|2020-03-30 12:55:00|21693.2|21673.2|21708.1|21688.1|21710.4|21690.4|21683.1|21663.1|0
1585573200000|2020-03-30 13:00:00|21708.2|21688.2|21688.1|21668.1|21710.6|21690.6|21680.7|21660.7|0
1585573500000|2020-03-30 13:05:00|21690.6|21670.6|21695.6|21675.6|21703.1|21683.1|21678.1|21658.1|0
1585573800000|2020-03-30 13:10:00|21695.7|21675.7|21715.6|21695.6|21725.6|21705.6|21695.6|21675.6|0
1585574100000|2020-03-30 13:15:00|21717.9|21697.9|21658.1|21638.1|21720.6|21700.6|21650.7|21630.7|0
1585574400000|2020-03-30 13:20:00|21655.6|21635.6|21667.9|21647.9|21675.6|21655.6|21653.1|21633.1|0
1585574700000|2020-03-30 13:25:00|21665.6|21645.6|21685.6|21665.6|21690.6|21670.6|21665.6|21645.6|0
1585575000000|2020-03-30 13:30:00|21683.2|21663.2|21670.6|21650.6|21705.6|21685.6|21668.1|21648.1|0
1585575300000|2020-03-30 13:35:00|21672.9|21652.9|21655.6|21635.6|21677.9|21657.9|21652.9|21632.9|0
1585575600000|2020-03-30 13:40:00|21655.7|21635.7|21630.7|21610.7|21670.6|21650.6|21625.6|21605.6|0
1585575900000|2020-03-30 13:45:00|21628.1|21608.1|21575.9|21555.9|21628.1|21608.1|21560.9|21540.9|0
1585576200000|2020-03-30 13:50:00|21573.5|21553.5|21570.7|21550.7|21600.7|21580.7|21555.9|21535.9|0
1585576500000|2020-03-30 13:55:00|21573.2|21553.2|21580.9|21560.9|21595.9|21575.9|21558.5|21538.5|0
1585576800000|2020-03-30 14:00:00|21578.5|21558.5|21560.9|21540.9|21590.9|21570.9|21528.4|21508.4|0
1585577100000|2020-03-30 14:05:00|21558.5|21538.5|21563.5|21543.5|21570.9|21550.9|21551.2|21531.2|0
1585577400000|2020-03-30 14:10:00|21563.4|21543.4|21561.2|21541.2|21563.4|21543.4|21533.7|21513.7|0
1585577700000|2020-03-30 14:15:00|21556.5|21536.5|21601.2|21581.2|21601.2|21581.2|21556.2|21536.2|0
1585578000000|2020-03-30 14:20:00|21603.5|21583.5|21581.2|21561.2|21610.9|21590.9|21576.2|21556.2|0
1585578300000|2020-03-30 14:25:00|21578.8|21558.8|21546.2|21526.2|21581.2|21561.2|21541.2|21521.2|0
1585578600000|2020-03-30 14:30:00|21543.7|21523.7|21551.2|21531.2|21553.6|21533.6|21538.7|21518.7|0
1585578900000|2020-03-30 14:35:00|21553.7|21533.7|21586.2|21566.2|21591.2|21571.2|21551.2|21531.2|0
1585579200000|2020-03-30 14:40:00|21586.4|21566.4|21573.7|21553.7|21591.2|21571.2|21571.2|21551.2|0
1585579500000|2020-03-30 14:45:00|21571.4|21551.4|21581.2|21561.2|21586.2|21566.2|21571.2|21551.2|0
1585579800000|2020-03-30 14:50:00|21578.7|21558.7|21553.7|21533.7|21578.7|21558.7|21541.2|21521.2|0
1585580100000|2020-03-30 14:55:00|21556.2|21536.2|21491.1|21471.1|21561.1|21541.1|21476.2|21456.2|0
1585580400000|2020-03-30 15:00:00|21491.2|21471.2|21523.7|21503.7|21526.1|21506.1|21476.2|21456.2|0
1585580700000|2020-03-30 15:05:00|21521.2|21501.2|21561.4|21541.4|21576.2|21556.2|21511.2|21491.2|0
1585581000000|2020-03-30 15:10:00|21566.1|21546.1|21576.2|21556.2|21576.2|21556.2|21561.4|21541.4|0
1585581300000|2020-03-30 15:15:00|21578.6|21558.6|21571.2|21551.2|21586.2|21566.2|21566.2|21546.2|0
1585581600000|2020-03-30 15:20:00|21568.9|21548.9|21551.2|21531.2|21576.2|21556.2|21541.2|21521.2|0
1585581900000|2020-03-30 15:25:00|21548.9|21528.9|21598.7|21578.7|21616.2|21596.2|21546.2|21526.2|0
1585582200000|2020-03-30 15:30:00|21601.1|21581.1|21583.6|21563.6|21601.2|21581.2|21561.4|21541.4|0
1585582500000|2020-03-30 15:35:00|21581.2|21561.2|21561.3|21541.3|21583.6|21563.6|21546.2|21526.2|0
1585582800000|2020-03-30 15:40:00|21558.6|21538.6|21558.8|21538.8|21561.3|21541.3|21536.6|21516.6|0
1585583100000|2020-03-30 15:45:00|21556.4|21536.4|21596.3|21576.3|21611.1|21591.1|21538.8|21518.8|0
1585583400000|2020-03-30 15:50:00|21598.9|21578.9|21593.6|21573.6|21603.8|21583.8|21576.3|21556.3|0
1585583700000|2020-03-30 15:55:00|21593.9|21573.9|21601.3|21581.3|21656.3|21636.3|21591.3|21571.3|0
1585584000000|2020-03-30 16:00:00|21603.8|21583.8|21601.3|21581.3|21606.3|21586.3|21566.3|21546.3|0
1585584300000|2020-03-30 16:05:00|21606.3|21586.3|21613.8|21593.8|21616.3|21596.3|21598.9|21578.9|0
1585584600000|2020-03-30 16:10:00|21611.4|21591.4|21618.6|21598.6|21651.3|21631.3|21603.8|21583.8|0
1585584900000|2020-03-30 16:15:00|21616.3|21596.3|21601.3|21581.3|21616.3|21596.3|21598.9|21578.9|0
1585585200000|2020-03-30 16:20:00|21598.9|21578.9|21591.3|21571.3|21606.3|21586.3|21571.4|21551.4|0
1585585500000|2020-03-30 16:25:00|21588.9|21568.9|21616.3|21596.3|21621.3|21601.3|21588.9|21568.9|0
1585585800000|2020-03-30 16:30:00|21613.9|21593.9|21589.1|21569.1|21613.9|21593.9|21589.1|21569.1|0
1585586100000|2020-03-30 16:35:00|21588.9|21568.9|21593.9|21573.9|21598.9|21578.9|21568.6|21548.6|0
1585586400000|2020-03-30 16:40:00|21596.3|21576.3|21603.9|21583.9|21603.9|21583.9|21586.3|21566.3|0
1585586700000|2020-03-30 16:45:00|21606.3|21586.3|21574|21554|21611.3|21591.3|21564.1|21544.1|0
1585587000000|2020-03-30 16:50:00|21574.1|21554.1|21593.8|21573.8|21598.8|21578.8|21571.6|21551.6|0
1585587300000|2020-03-30 16:55:00|21591.3|21571.3|21559|21539|21611.3|21591.3|21556.5|21536.5|0
1585587600000|2020-03-30 17:00:00|21556.6|21536.6|21579.3|21559.3|21586.5|21566.5|21549.3|21529.3|0
1585587900000|2020-03-30 17:05:00|21581.6|21561.6|21579.1|21559.1|21581.6|21561.6|21561.6|21541.6|0
1585588200000|2020-03-30 17:10:00|21579|21559|21596.5|21576.5|21599|21579|21579|21559|0
1585588500000|2020-03-30 17:15:00|21598.8|21578.8|21601.6|21581.6|21611.6|21591.6|21598.8|21578.8|0
1585588800000|2020-03-30 17:20:00|21599.3|21579.3|21601.6|21581.6|21606.6|21586.6|21586.8|21566.8|0
1585589100000|2020-03-30 17:25:00|21601.5|21581.5|21606.3|21586.3|21616.3|21596.3|21598.8|21578.8|0
1585589400000|2020-03-30 17:30:00|21608.8|21588.8|21614|21594|21616.3|21596.3|21606.3|21586.3|0
1585589700000|2020-03-30 17:35:00|21611.6|21591.6|21609|21589|21616.3|21596.3|21606.3|21586.3|0
1585590000000|2020-03-30 17:40:00|21608.8|21588.8|21581.3|21561.3|21611.3|21591.3|21576.3|21556.3|0
1585590300000|2020-03-30 17:45:00|21581.6|21561.6|21576.3|21556.3|21596.2|21576.2|21571.3|21551.3|0
1585590600000|2020-03-30 17:50:00|21578.8|21558.8|21566.3|21546.3|21581.2|21561.2|21564|21544|0
1585590900000|2020-03-30 17:55:00|21563.8|21543.8|21533.8|21513.8|21568.8|21548.8|21531.3|21511.3|0
1585591200000|2020-03-30 18:00:00|21531.5|21511.5|21548.9|21528.9|21548.9|21528.9|21521.3|21501.3|0
1585591500000|2020-03-30 18:05:00|21551.2|21531.2|21546.5|21526.5|21556.5|21536.5|21546.4|21526.4|0
1585591800000|2020-03-30 18:10:00|21546.4|21526.4|21546.4|21526.4|21546.4|21526.4|21528.9|21508.9|0
1585592100000|2020-03-30 18:15:00|21546.7|21526.7|21534.2|21514.2|21556.7|21536.7|21526.7|21506.7|0
1585592400000|2020-03-30 18:20:00|21531.7|21511.7|21561.7|21541.7|21561.7|21541.7|21526.7|21506.7|0
1585592700000|2020-03-30 18:25:00|21566.4|21546.4|21606.7|21586.7|21611.7|21591.7|21561.8|21541.8|0
1585593000000|2020-03-30 18:30:00|21604.2|21584.2|21636.4|21616.4|21638.9|21618.9|21601.8|21581.8|0
1585593300000|2020-03-30 18:35:00|21638.9|21618.9|21616.7|21596.7|21638.9|21618.9|21611.5|21591.5|0
1585593600000|2020-03-30 18:40:00|21611.7|21591.7|21636.7|21616.7|21639.2|21619.2|21611.7|21591.7|0
1585593900000|2020-03-30 18:45:00|21634.3|21614.3|21629.4|21609.4|21636.7|21616.7|21611.7|21591.7|0
1585594200000|2020-03-30 18:50:00|21629.2|21609.2|21644.2|21624.2|21649.2|21629.2|21616.7|21596.7|0
1585594500000|2020-03-30 18:55:00|21639.4|21619.4|21619.2|21599.2|21639.4|21619.4|21614.2|21594.2|0
1585594800000|2020-03-30 19:00:00|21616.7|21596.7|21616.7|21596.7|21631.7|21611.7|21616.7|21596.7|0
1585595100000|2020-03-30 19:05:00|21616.6|21596.6|21621.7|21601.7|21626.4|21606.4|21604.5|21584.5|0
1585595400000|2020-03-30 19:10:00|21626.4|21606.4|21626.7|21606.7|21636.7|21616.7|21621.7|21601.7|0
1585595700000|2020-03-30 19:15:00|21621.7|21601.7|21626.9|21606.9|21636.7|21616.7|21614.4|21594.4|0
1585596000000|2020-03-30 19:20:00|21629.2|21609.2|21641.7|21621.7|21651.7|21631.7|21629.2|21609.2|0
1585596300000|2020-03-30 19:25:00|21639.4|21619.4|21639.1|21619.1|21639.4|21619.4|21621.7|21601.7|0
1585596600000|2020-03-30 19:30:00|21636.7|21616.7|21636.7|21616.7|21648.9|21628.9|21631.7|21611.7|0
1585596900000|2020-03-30 19:35:00|21639.1|21619.1|21679.2|21659.2|21686.7|21666.7|21636.7|21616.7|0
1585597200000|2020-03-30 19:40:00|21679.4|21659.4|21666.7|21646.7|21686.7|21666.7|21662.2|21642.2|0
1585597500000|2020-03-30 19:45:00|21669.2|21649.2|21676.9|21656.9|21686.7|21666.7|21666.7|21646.7|0
1585597800000|2020-03-30 19:50:00|21677.1|21657.1|21699.2|21679.2|21701.7|21681.7|21676.7|21656.7|0
1585598100000|2020-03-30 19:55:00|21696.9|21676.9|21699.4|21679.4|21706.7|21686.7|21692.1|21672.1|0
1585598400000|2020-03-30 20:00:00|21701.6|21681.6|21671.9|21651.9|21701.7|21681.7|21671.8|21651.8|0
1585598700000|2020-03-30 20:05:00|21674.3|21654.3|21681.8|21661.8|21686.8|21666.8|21671.9|21651.9|0
1585599000000|2020-03-30 20:10:00|21686.8|21666.8|21686.8|21666.8|21691.8|21671.8|21681.8|21661.8|0
1585599300000|2020-03-30 20:15:00|21691.8|21671.8|21709.3|21689.3|21711.8|21691.8|21691.8|21671.8|0
1585599600000|2020-03-30 20:20:00|21706.8|21686.8|21716.5|21696.5|21716.5|21696.5|21706.8|21686.8|0
1585599900000|2020-03-30 20:25:00|21711.8|21691.8|21711.5|21691.5|21711.8|21691.8|21711.3|21691.3|0
1585600200000|2020-03-30 20:30:00|21706.6|21686.6|21711.8|21691.8|21714.3|21694.3|21682.2|21662.2|0
1585600500000|2020-03-30 20:35:00|21711.9|21691.9|21696.8|21676.8|21716.6|21696.6|21696.8|21676.8|0
1585600800000|2020-03-30 20:40:00|21694.4|21674.4|21689.4|21669.4|21694.4|21674.4|21689.1|21669.1|0
1585601100000|2020-03-30 20:45:00|21689.3|21669.3|21706.8|21686.8|21709.1|21689.1|21684.4|21664.4|0
1585601400000|2020-03-30 20:50:00|21704.4|21684.4|21696.8|21676.8|21711.8|21691.8|21696.8|21676.8|0
1585601700000|2020-03-30 20:55:00|21696.6|21676.6|21696.8|21676.8|21701.8|21681.8|21691.8|21671.8|0
1585605600000|2020-03-30 22:00:00|21689.7|21669.7|21704.2|21684.2|21739.3|21719.3|21671.7|21651.7|0
1585605900000|2020-03-30 22:05:00|21701.8|21681.8|21689.2|21669.2|21701.8|21681.8|21689|21669|0
1585606200000|2020-03-30 22:10:00|21691.5|21671.5|21716.9|21696.9|21721.7|21701.7|21691.5|21671.5|0
1585606500000|2020-03-30 22:15:00|21714.4|21694.4|21727|21707|21741.7|21721.7|21714.4|21694.4|0
1585606800000|2020-03-30 22:20:00|21726.9|21706.9|21729.4|21709.4|21729.4|21709.4|21721.9|21701.9|0
1585607100000|2020-03-30 22:25:00|21726.9|21706.9|21729.4|21709.4|21734.4|21714.4|21726.9|21706.9|0
1585607400000|2020-03-30 22:30:00|21729.2|21709.2|21724.4|21704.4|21744|21724|21724.4|21704.4|0
1585607700000|2020-03-30 22:35:00|21722|21702|21729.4|21709.4|21729.4|21709.4|21716.9|21696.9|0
1585608000000|2020-03-30 22:40:00|21731.9|21711.9|21741.9|21721.9|21741.9|21721.9|21731.9|21711.9|0
1585608300000|2020-03-30 22:45:00|21744.2|21724.2|21734.4|21714.4|21744.4|21724.4|21734.4|21714.4|0
1585608600000|2020-03-30 22:50:00|21734.2|21714.2|21721.9|21701.9|21739.2|21719.2|21721.9|21701.9|0
1585608900000|2020-03-30 22:55:00|21724.2|21704.2|21721.9|21701.9|21724.4|21704.4|21717|21697|0
1585609200000|2020-03-30 23:00:00|21724.2|21704.2|21717.1|21697.1|21724.2|21704.2|21717.1|21697.1|0
1585609500000|2020-03-30 23:05:00|21714.2|21694.2|21711.7|21691.7|21714.2|21694.2|21711.7|21691.7|0
1585609800000|2020-03-30 23:10:00|21709.4|21689.4|21711.7|21691.7|21711.7|21691.7|21709.4|21689.4|0
1585610100000|2020-03-30 23:15:00|21714.1|21694.1|21716.7|21696.7|21721.6|21701.6|21714.1|21694.1|0
1585610400000|2020-03-30 23:20:00|21714.2|21694.2|21726.7|21706.7|21726.7|21706.7|21714.2|21694.2|0
1585610700000|2020-03-30 23:25:00|21729.2|21709.2|21726.9|21706.9|21731.9|21711.9|21726.9|21706.9|0
1585611000000|2020-03-30 23:30:00|21726.7|21706.7|21734.4|21714.4|21734.4|21714.4|21724.4|21704.4|0
1585611300000|2020-03-30 23:35:00|21736.8|21716.8|21741.9|21721.9|21746.6|21726.6|21736.8|21716.8|0
1585611600000|2020-03-30 23:40:00|21739.6|21719.6|21736.8|21716.8|21739.6|21719.6|21736.8|21716.8|0
1585611900000|2020-03-30 23:45:00|21736.6|21716.6|21731.9|21711.9|21736.6|21716.6|21717.1|21697.1|0
1585612200000|2020-03-30 23:50:00|21734.6|21714.6|21731.9|21711.9|21736.9|21716.9|21727.1|21707.1|0
1585612500000|2020-03-30 23:55:00|21732.1|21712.1|21741.9|21721.9|21741.9|21721.9|21732.1|21712.1|0
1585612800000|2020-03-31 00:00:00|21739.6|21719.6|21819.4|21799.4|21819.6|21799.6|21732.3|21712.3|0
1585613100000|2020-03-31 00:05:00|21816.9|21796.9|21854.6|21834.6|21904.3|21884.3|21816.9|21796.9|0
1585613400000|2020-03-31 00:10:00|21854.4|21834.4|21836.9|21816.9|21856.9|21836.9|21836.9|21816.9|0
1585613700000|2020-03-31 00:15:00|21841.6|21821.6|21876.6|21856.6|21881.6|21861.6|21836.6|21816.6|0
1585614000000|2020-03-31 00:20:00|21879.1|21859.1|21866.5|21846.5|21909.1|21889.1|21864.1|21844.1|0
1585614300000|2020-03-31 00:25:00|21866.6|21846.6|21861.6|21841.6|21871.5|21851.5|21856.5|21836.5|0
1585614600000|2020-03-31 00:30:00|21859|21839|21861.5|21841.5|21871.6|21851.6|21853.8|21833.8|0
1585614900000|2020-03-31 00:35:00|21859|21839|21844|21824|21859|21839|21839.1|21819.1|0
1585615200000|2020-03-31 00:40:00|21841.6|21821.6|21846.6|21826.6|21856.3|21836.3|21841.6|21821.6|0
1585615500000|2020-03-31 00:45:00|21846.5|21826.5|21859|21839|21861.6|21841.6|21846.5|21826.5|0
1585615800000|2020-03-31 00:50:00|21858.8|21838.8|21786.6|21766.6|21861.5|21841.5|21764.3|21744.3|0
1585616100000|2020-03-31 00:55:00|21782|21762|21834.1|21814.1|21866.6|21846.6|21781.6|21761.6|0
1585616400000|2020-03-31 01:00:00|21836.5|21816.5|21931.3|21911.3|22064.1|22044.1|21836.5|21816.5|0
1585616700000|2020-03-31 01:05:00|21928.8|21908.8|21951.3|21931.3|22011.3|21991.3|21928.8|21908.8|0
1585617000000|2020-03-31 01:10:00|21948.8|21928.8|21906.3|21886.3|21948.8|21928.8|21906.3|21886.3|0
1585617300000|2020-03-31 01:15:00|21911|21891|21866.5|21846.5|21943.7|21923.7|21864.3|21844.3|0
1585617600000|2020-03-31 01:20:00|21868.8|21848.8|21911.3|21891.3|21911.3|21891.3|21868.8|21848.8|0
1585617900000|2020-03-31 01:25:00|21909|21889|21893.8|21873.8|21931.3|21911.3|21891.3|21871.3|0
1585618200000|2020-03-31 01:30:00|21891.5|21871.5|21911.3|21891.3|21913.8|21893.8|21856.3|21836.3|0
1585618500000|2020-03-31 01:35:00|21909|21889|21863.8|21843.8|21909|21889|21861.3|21841.3|0
1585618800000|2020-03-31 01:40:00|21866.2|21846.2|21901.3|21881.3|21901.3|21881.3|21861.3|21841.3|0
1585619100000|2020-03-31 01:45:00|21904|21884|21903.7|21883.7|21908.8|21888.8|21896.3|21876.3|0
1585619400000|2020-03-31 01:50:00|21901.4|21881.4|21941.4|21921.4|21961.4|21941.4|21901.2|21881.2|0
1585619700000|2020-03-31 01:55:00|21939|21919|21933.9|21913.9|21948.7|21928.7|21916.4|21896.4|0
1585620000000|2020-03-31 02:00:00|21933.7|21913.7|21946.4|21926.4|21951.4|21931.4|21928.9|21908.9|0
1585620300000|2020-03-31 02:05:00|21943.9|21923.9|21941.4|21921.4|21966.4|21946.4|21931.4|21911.4|0
1585620600000|2020-03-31 02:10:00|21943.9|21923.9|21951.5|21931.5|21956.4|21936.4|21941.4|21921.4|0
1585620900000|2020-03-31 02:15:00|21953.9|21933.9|21953.9|21933.9|21961.4|21941.4|21936.4|21916.4|0
1585621200000|2020-03-31 02:20:00|21956.4|21936.4|21971.4|21951.4|21973.9|21953.9|21953.9|21933.9|0
1585621500000|2020-03-31 02:25:00|21973.9|21953.9|21981.4|21961.4|21986.4|21966.4|21963.9|21943.9|0
1585621800000|2020-03-31 02:30:00|21983.9|21963.9|21996|21976|21998.7|21978.7|21968.7|21948.7|0
1585622100000|2020-03-31 02:35:00|21996.4|21976.4|21976.4|21956.4|21996.4|21976.4|21976.4|21956.4|0
1585622400000|2020-03-31 02:40:00|21974.1|21954.1|21963.7|21943.7|21978.7|21958.7|21961.4|21941.4|0
1585622700000|2020-03-31 02:45:00|21966.4|21946.4|21961.4|21941.4|21978.5|21958.5|21956.2|21936.2|0
1585623000000|2020-03-31 02:50:00|21963.7|21943.7|21968.7|21948.7|21976.4|21956.4|21961.4|21941.4|0
1585623300000|2020-03-31 02:55:00|21971.4|21951.4|21956.4|21936.4|21971.4|21951.4|21948.7|21928.7|0
1585623600000|2020-03-31 03:00:00|21958.7|21938.7|21936.4|21916.4|21966.4|21946.4|21933.7|21913.7|0
1585623900000|2020-03-31 03:05:00|21936.2|21916.2|21918.7|21898.7|21941.4|21921.4|21916.2|21896.2|0
1585624200000|2020-03-31 03:10:00|21916.4|21896.4|21928.7|21908.7|21941.4|21921.4|21901.4|21881.4|0
1585624500000|2020-03-31 03:15:00|21926.4|21906.4|21916.4|21896.4|21936.4|21916.4|21904.1|21884.1|0
1585624800000|2020-03-31 03:20:00|21913.9|21893.9|21936.4|21916.4|21938.9|21918.9|21911.4|21891.4|0
1585625100000|2020-03-31 03:25:00|21938.9|21918.9|21943.9|21923.9|21948.7|21928.7|21933.7|21913.7|0
1585625400000|2020-03-31 03:30:00|21941.4|21921.4|21951.4|21931.4|21953.7|21933.7|21941.4|21921.4|0
1585625700000|2020-03-31 03:35:00|21946.4|21926.4|21936.4|21916.4|21948.8|21928.8|21936.4|21916.4|0
1585626000000|2020-03-31 03:40:00|21931.4|21911.4|21941.4|21921.4|21946.4|21926.4|21931.4|21911.4|0
1585626300000|2020-03-31 03:45:00|21939.1|21919.1|21943.9|21923.9|21943.9|21923.9|21933.9|21913.9|0
1585626600000|2020-03-31 03:50:00|21941.6|21921.6|21948.9|21928.9|21951.4|21931.4|21938.9|21918.9|0
1585626900000|2020-03-31 03:55:00|21951.3|21931.3|21931.4|21911.4|21953.9|21933.9|21931.4|21911.4|0
1585627200000|2020-03-31 04:00:00|21929.1|21909.1|21924.1|21904.1|21931.4|21911.4|21919.1|21899.1|0
1585627500000|2020-03-31 04:05:00|21923.9|21903.9|21931.4|21911.4|21931.4|21911.4|21916.6|21896.6|0
1585627800000|2020-03-31 04:10:00|21933.8|21913.8|21931.4|21911.4|21941.4|21921.4|21931.4|21911.4|0
1585628100000|2020-03-31 04:15:00|21929.1|21909.1|21918.9|21898.9|21929.1|21909.1|21911.4|21891.4|0
1585628400000|2020-03-31 04:20:00|21921.3|21901.3|21911.5|21891.5|21923.9|21903.9|21901.5|21881.5|0
1585628700000|2020-03-31 04:25:00|21916.5|21896.5|21931.5|21911.5|21931.5|21911.5|21911.5|21891.5|0
1585629000000|2020-03-31 04:30:00|21929|21909|21909|21889|21931.5|21911.5|21891.5|21871.5|0
1585629300000|2020-03-31 04:35:00|21906.6|21886.6|21899|21879|21908.8|21888.8|21891.5|21871.5|0
1585629600000|2020-03-31 04:40:00|21901.5|21881.5|21894.1|21874.1|21904|21884|21871.5|21851.5|0
1585629900000|2020-03-31 04:45:00|21896.5|21876.5|21931.5|21911.5|21933.8|21913.8|21896.5|21876.5|0
1585630200000|2020-03-31 04:50:00|21929.1|21909.1|21901.5|21881.5|21929.1|21909.1|21896.8|21876.8|0
1585630500000|2020-03-31 04:55:00|21903.8|21883.8|21911.5|21891.5|21911.5|21891.5|21901.5|21881.5|0
1585630800000|2020-03-31 05:00:00|21906.8|21886.8|21889.2|21869.2|21911.5|21891.5|21886.5|21866.5|0
1585631100000|2020-03-31 05:05:00|21889|21869|21906.5|21886.5|21906.5|21886.5|21886.5|21866.5|0
1585631400000|2020-03-31 05:10:00|21906.3|21886.3|21919|21899|21919|21899|21888.8|21868.8|0
1585631700000|2020-03-31 05:15:00|21919.2|21899.2|21906.5|21886.5|21923.8|21903.8|21896.5|21876.5|0
1585632000000|2020-03-31 05:20:00|21906.7|21886.7|21936.5|21916.5|21936.5|21916.5|21906.7|21886.7|0
1585632300000|2020-03-31 05:25:00|21936.8|21916.8|21966.7|21946.7|21976.5|21956.5|21936.5|21916.5|0
1585632600000|2020-03-31 05:30:00|21966.5|21946.5|21946.5|21926.5|21969|21949|21936.8|21916.8|0
1585632900000|2020-03-31 05:35:00|21946.7|21926.7|21934|21914|21956.5|21936.5|21921.5|21901.5|0
1585633200000|2020-03-31 05:40:00|21936.3|21916.3|21931.5|21911.5|21936.5|21916.5|21924|21904|0
1585633500000|2020-03-31 05:45:00|21936.5|21916.5|21941.5|21921.5|21956.5|21936.5|21934.2|21914.2|0
1585633800000|2020-03-31 05:50:00|21941.3|21921.3|21919|21899|21941.3|21921.3|21911.5|21891.5|0
1585634100000|2020-03-31 05:55:00|21916.5|21896.5|21941.5|21921.5|21954|21934|21916.5|21896.5|0
1585634400000|2020-03-31 06:00:00|21936.7|21916.7|21946.7|21926.7|21958.8|21938.8|21924.2|21904.2|0
1585634700000|2020-03-31 06:05:00|21946.9|21926.9|21939|21919|21946.9|21926.9|21921.5|21901.5|0
1585635000000|2020-03-31 06:10:00|21936.7|21916.7|21941.5|21921.5|21944.2|21924.2|21926.5|21906.5|0
1585635300000|2020-03-31 06:15:00|21943.8|21923.8|21961.5|21941.5|21961.5|21941.5|21927|21907|0
1585635600000|2020-03-31 06:20:00|21959.2|21939.2|21931.5|21911.5|21959.2|21939.2|21921.7|21901.7|0
1585635900000|2020-03-31 06:25:00|21936.5|21916.5|21936.5|21916.5|21936.5|21916.5|21916.5|21896.5|0
1585636200000|2020-03-31 06:30:00|21938.9|21918.9|21946.7|21926.7|21951.5|21931.5|21936.5|21916.5|0
1585636500000|2020-03-31 06:35:00|21946.5|21926.5|21924.4|21904.4|21951.5|21931.5|21921.7|21901.7|0
1585636800000|2020-03-31 06:40:00|21924.2|21904.2|21874.4|21854.4|21924.2|21904.2|21874.4|21854.4|0
1585637100000|2020-03-31 06:45:00|21876.9|21856.9|21881.9|21861.9|21894.6|21874.6|21871.9|21851.9|0
1585637400000|2020-03-31 06:50:00|21884.2|21864.2|21852.1|21832.1|21884.2|21864.2|21852.1|21832.1|0
1585637700000|2020-03-31 06:55:00|21854.6|21834.6|21856.9|21836.9|21866.7|21846.7|21846.9|21826.9|0
1585638000000|2020-03-31 07:00:00|21861.9|21841.9|21879.4|21859.4|21916.9|21896.9|21861.9|21841.9|0
1585638300000|2020-03-31 07:05:00|21881.9|21861.9|21886.9|21866.9|21891.9|21871.9|21876.9|21856.9|0
1585638600000|2020-03-31 07:10:00|21891.9|21871.9|21906.9|21886.9|21909.4|21889.4|21889.4|21869.4|0
1585638900000|2020-03-31 07:15:00|21909.2|21889.2|21899.6|21879.6|21911.9|21891.9|21899.6|21879.6|0
1585639200000|2020-03-31 07:20:00|21899.4|21879.4|21889.4|21869.4|21901.7|21881.7|21884.4|21864.4|0
1585639500000|2020-03-31 07:25:00|21891.7|21871.7|21861.6|21841.6|21891.7|21871.7|21849.4|21829.4|0
1585639800000|2020-03-31 07:30:00|21859.1|21839.1|21851.6|21831.6|21866.9|21846.9|21846.9|21826.9|0
1585640100000|2020-03-31 07:35:00|21849.3|21829.3|21851.6|21831.6|21869.1|21849.1|21849.1|21829.1|0
1585640400000|2020-03-31 07:40:00|21853.9|21833.9|21848.9|21828.9|21856.6|21836.6|21841.6|21821.6|0
1585640700000|2020-03-31 07:45:00|21851.4|21831.4|21876.4|21856.4|21876.4|21856.4|21849.1|21829.1|0
1585641000000|2020-03-31 07:50:00|21876.2|21856.2|21881.6|21861.6|21898.6|21878.6|21873.9|21853.9|0
1585641300000|2020-03-31 07:55:00|21883.9|21863.9|21841.8|21821.8|21883.9|21863.9|21838.9|21818.9|0
1585641600000|2020-03-31 08:00:00|21841.6|21821.6|21844.3|21824.3|21863.7|21843.7|21841.6|21821.6|0
1585641900000|2020-03-31 08:05:00|21844.1|21824.1|21876.8|21856.8|21878.9|21858.9|21841.6|21821.6|0
1585642200000|2020-03-31 08:10:00|21879.1|21859.1|21879.1|21859.1|21898.9|21878.9|21856.6|21836.6|0
1585642500000|2020-03-31 08:15:00|21881.6|21861.6|21854.1|21834.1|21891.2|21871.2|21851.6|21831.6|0
1585642800000|2020-03-31 08:20:00|21856.4|21836.4|21881.4|21861.4|21881.4|21861.4|21851.6|21831.6|0
1585643100000|2020-03-31 08:25:00|21876.6|21856.6|21871.8|21851.8|21876.6|21856.6|21859.1|21839.1|0
1585643400000|2020-03-31 08:30:00|21876.4|21856.4|21876.6|21856.6|21883.9|21863.9|21871.8|21851.8|0
1585643700000|2020-03-31 08:35:00|21874.3|21854.3|21874.1|21854.1|21876.6|21856.6|21866.8|21846.8|0
1585644000000|2020-03-31 08:40:00|21876.4|21856.4|21876.6|21856.6|21886.6|21866.6|21874.3|21854.3|0
1585644300000|2020-03-31 08:45:00|21881.6|21861.6|21856.6|21836.6|21881.6|21861.6|21854.3|21834.3|0
1585644600000|2020-03-31 08:50:00|21859.1|21839.1|21876.6|21856.6|21881.6|21861.6|21856.6|21836.6|0
1585644900000|2020-03-31 08:55:00|21879.1|21859.1|21871.6|21851.6|21881.6|21861.6|21866.6|21846.6|0
1585645200000|2020-03-31 09:00:00|21869.3|21849.3|21844|21824|21871.6|21851.6|21841.6|21821.6|0
1585645500000|2020-03-31 09:05:00|21844.1|21824.1|21849.1|21829.1|21849.1|21829.1|21841.6|21821.6|0
1585645800000|2020-03-31 09:10:00|21846.6|21826.6|21854.1|21834.1|21856.6|21836.6|21841.6|21821.6|0
1585646100000|2020-03-31 09:15:00|21851.6|21831.6|21859.1|21839.1|21861.6|21841.6|21851.6|21831.6|0
1585646400000|2020-03-31 09:20:00|21861.6|21841.6|21886.6|21866.6|21886.6|21866.6|21861.6|21841.6|0
1585646700000|2020-03-31 09:25:00|21881.8|21861.8|21869.2|21849.2|21881.8|21861.8|21861.7|21841.7|0
1585647000000|2020-03-31 09:30:00|21871.7|21851.7|21861.7|21841.7|21881.7|21861.7|21856.8|21836.8|0
1585647300000|2020-03-31 09:35:00|21859|21839|21866.7|21846.7|21871.5|21851.5|21856.7|21836.7|0
1585647600000|2020-03-31 09:40:00|21864.2|21844.2|21864.2|21844.2|21864.2|21844.2|21861.7|21841.7|0
1585647900000|2020-03-31 09:45:00|21859.3|21839.3|21851.5|21831.5|21861.7|21841.7|21841.8|21821.8|0
1585648200000|2020-03-31 09:50:00|21853.8|21833.8|21848.8|21828.8|21854|21834|21824.3|21804.3|0
1585648500000|2020-03-31 09:55:00|21846.5|21826.5|21869.2|21849.2|21876.7|21856.7|21846.5|21826.5|0
1585648800000|2020-03-31 10:00:00|21871.5|21851.5|21861.7|21841.7|21879|21859|21851.7|21831.7|0
1585649100000|2020-03-31 10:05:00|21866.9|21846.9|21871.7|21851.7|21876.7|21856.7|21866.7|21846.7|0
1585649400000|2020-03-31 10:10:00|21874|21854|21871.7|21851.7|21876.7|21856.7|21866.7|21846.7|0
1585649700000|2020-03-31 10:15:00|21869.2|21849.2|21846.7|21826.7|21871.7|21851.7|21846.7|21826.7|0
1585650000000|2020-03-31 10:20:00|21844.4|21824.4|21794.4|21774.4|21849.2|21829.2|21787|21767|0
1585650300000|2020-03-31 10:25:00|21794.2|21774.2|21794.2|21774.2|21796.7|21776.7|21786.9|21766.9|0
1585650600000|2020-03-31 10:30:00|21791.9|21771.9|21801.7|21781.7|21801.7|21781.7|21791.7|21771.7|0
1585650900000|2020-03-31 10:35:00|21799.4|21779.4|21791.5|21771.5|21799.4|21779.4|21776.9|21756.9|0
1585651200000|2020-03-31 10:40:00|21793.8|21773.8|21801.7|21781.7|21814.2|21794.2|21793.8|21773.8|0
1585651500000|2020-03-31 10:45:00|21804|21784|21821.7|21801.7|21821.7|21801.7|21794.2|21774.2|0
1585651800000|2020-03-31 10:50:00|21821.5|21801.5|21801.7|21781.7|21824|21804|21799.4|21779.4|0
1585652100000|2020-03-31 10:55:00|21804.2|21784.2|21786.7|21766.7|21811.7|21791.7|21784.2|21764.2|0
1585652400000|2020-03-31 11:00:00|21781.9|21761.9|21761.7|21741.7|21784.2|21764.2|21749.4|21729.4|0
1585652700000|2020-03-31 11:05:00|21759.4|21739.4|21771.7|21751.7|21786.3|21766.3|21756.7|21736.7|0
1585653000000|2020-03-31 11:10:00|21766.7|21746.7|21776.7|21756.7|21786.5|21766.5|21766.7|21746.7|0
1585653300000|2020-03-31 11:15:00|21779.2|21759.2|21781.7|21761.7|21791.5|21771.5|21776.7|21756.7|0
1585653600000|2020-03-31 11:20:00|21776.7|21756.7|21781.7|21761.7|21786.7|21766.7|21774.2|21754.2|0
1585653900000|2020-03-31 11:25:00|21779.4|21759.4|21781.7|21761.7|21786.7|21766.7|21776.9|21756.9|0
1585654200000|2020-03-31 11:30:00|21781.9|21761.9|21791.7|21771.7|21791.7|21771.7|21761.7|21741.7|0
1585654500000|2020-03-31 11:35:00|21794.2|21774.2|21811.7|21791.7|21814.2|21794.2|21791.7|21771.7|0
1585654800000|2020-03-31 11:40:00|21816.4|21796.4|21801.7|21781.7|21831.7|21811.7|21801.7|21781.7|0
1585655100000|2020-03-31 11:45:00|21806.4|21786.4|21806.7|21786.7|21811.7|21791.7|21781.7|21761.7|0
1585655400000|2020-03-31 11:50:00|21811.7|21791.7|21789.2|21769.2|21814.2|21794.2|21786.7|21766.7|0
1585655700000|2020-03-31 11:55:00|21791.6|21771.6|21809.4|21789.4|21814.2|21794.2|21786.7|21766.7|0
1585656000000|2020-03-31 12:00:00|21806.9|21786.9|21794.3|21774.3|21826.4|21806.4|21781.8|21761.8|0
1585656300000|2020-03-31 12:05:00|21796.8|21776.8|21818.7|21798.7|21818.7|21798.7|21791.8|21771.8|0
1585656600000|2020-03-31 12:10:00|21818.9|21798.9|21829.4|21809.4|21841.8|21821.8|21816.4|21796.4|0
1585656900000|2020-03-31 12:15:00|21829.3|21809.3|21788.9|21768.9|21829.3|21809.3|21781.6|21761.6|0
1585657200000|2020-03-31 12:20:00|21786.4|21766.4|21788.9|21768.9|21811.4|21791.4|21778.9|21758.9|0
1585657500000|2020-03-31 12:25:00|21791.4|21771.4|21823.9|21803.9|21836.4|21816.4|21789.1|21769.1|0
1585657800000|2020-03-31 12:30:00|21826.4|21806.4|21881.4|21861.4|21921.4|21901.4|21826.4|21806.4|0
1585658100000|2020-03-31 12:35:00|21886.4|21866.4|21908.9|21888.9|21926.4|21906.4|21883.9|21863.9|0
1585658400000|2020-03-31 12:40:00|21911.2|21891.2|21906.4|21886.4|21936.4|21916.4|21904.1|21884.1|0
1585658700000|2020-03-31 12:45:00|21903.9|21883.9|21928.9|21908.9|21928.9|21908.9|21896.4|21876.4|0
1585659000000|2020-03-31 12:50:00|21931.4|21911.4|21956.4|21936.4|21961.4|21941.4|21914.1|21894.1|0
1585659300000|2020-03-31 12:55:00|21953.9|21933.9|21981.4|21961.4|21986.4|21966.4|21946.4|21926.4|0
1585659600000|2020-03-31 13:00:00|21981.6|21961.6|21991.4|21971.4|22011.4|21991.4|21976.8|21956.8|0
1585659900000|2020-03-31 13:05:00|21993.9|21973.9|22009.1|21989.1|22016.4|21996.4|21993.9|21973.9|0
1585660200000|2020-03-31 13:10:00|22011.4|21991.4|21958.9|21938.9|22031.4|22011.4|21916.4|21896.4|0
1585660500000|2020-03-31 13:15:00|21961.4|21941.4|21969.3|21949.3|21976.4|21956.4|21943.9|21923.9|0
1585660800000|2020-03-31 13:20:00|21971.8|21951.8|22011.8|21991.8|22026.8|22006.8|21946.8|21926.8|0
1585661100000|2020-03-31 13:25:00|22014.1|21994.1|21991.8|21971.8|22014.1|21994.1|21987|21967|0
1585661400000|2020-03-31 13:30:00|21996.8|21976.8|21971.8|21951.8|22004.3|21984.3|21951.8|21931.8|0
1585661700000|2020-03-31 13:35:00|21974.1|21954.1|21919.1|21899.1|21976.8|21956.8|21884.3|21864.3|0
1585662000000|2020-03-31 13:40:00|21916.6|21896.6|21934.3|21914.3|21966.6|21946.6|21911.8|21891.8|0
1585662300000|2020-03-31 13:45:00|21934.1|21914.1|21854.3|21834.3|21936.8|21916.8|21852|21832|0
1585662600000|2020-03-31 13:50:00|21852|21832|21832.2|21812.2|21886.8|21866.8|21817.2|21797.2|0
1585662900000|2020-03-31 13:55:00|21836.8|21816.8|21864.5|21844.5|21872|21852|21821.8|21801.8|0
1585663200000|2020-03-31 14:00:00|21866.8|21846.8|21879.5|21859.5|21899.7|21879.7|21854.7|21834.7|0
1585663500000|2020-03-31 14:05:00|21877|21857|21882|21862|21906.8|21886.8|21872|21852|0
1585663800000|2020-03-31 14:10:00|21884.3|21864.3|21941.8|21921.8|21941.8|21921.8|21877|21857|0
1585664100000|2020-03-31 14:15:00|21944.1|21924.1|21931.8|21911.8|21949.3|21929.3|21921.8|21901.8|0
1585664400000|2020-03-31 14:20:00|21936.8|21916.8|21921.8|21901.8|21936.8|21916.8|21919.5|21899.5|0
1585664700000|2020-03-31 14:25:00|21917.2|21897.2|21911.8|21891.8|21919.2|21899.2|21896.8|21876.8|0
1585665000000|2020-03-31 14:30:00|21914.3|21894.3|21936.9|21916.9|21961.7|21941.7|21906.8|21886.8|0
1585665300000|2020-03-31 14:35:00|21937|21917|21956.9|21936.9|21966.7|21946.7|21916.9|21896.9|0
1585665600000|2020-03-31 14:40:00|21954.4|21934.4|21974.4|21954.4|21981.7|21961.7|21946.7|21926.7|0
1585665900000|2020-03-31 14:45:00|21971.9|21951.9|21986.9|21966.9|21999.2|21979.2|21954.2|21934.2|0
1585666200000|2020-03-31 14:50:00|21986.5|21966.5|22021.5|22001.5|22023.8|22003.8|21981.9|21961.9|0
1585666500000|2020-03-31 14:55:00|22023.8|22003.8|22151.3|22131.3|22184.6|22164.6|22021.9|22001.9|0
1585666800000|2020-03-31 15:00:00|22151.5|22131.5|22093.8|22073.8|22170.9|22150.9|22081.5|22061.5|0
1585667100000|2020-03-31 15:05:00|22094|22074|22226.5|22206.5|22259|22239|22094|22074|0
1585667400000|2020-03-31 15:10:00|22223.8|22203.8|22231.1|22211.1|22288.8|22268.8|22216.1|22196.1|0
1585667700000|2020-03-31 15:15:00|22235.9|22215.9|22168.6|22148.6|22251.1|22231.1|22161.1|22141.1|0
1585668000000|2020-03-31 15:20:00|22171.1|22151.1|22161.1|22141.1|22203.6|22183.6|22128.8|22108.8|0
1585668300000|2020-03-31 15:25:00|22156.5|22136.5|22226.1|22206.1|22226.1|22206.1|22156.3|22136.3|0
1585668600000|2020-03-31 15:30:00|22226.3|22206.3|22248.6|22228.6|22248.8|22228.8|22208.6|22188.6|0
1585668900000|2020-03-31 15:35:00|22250.9|22230.9|22261.3|22241.3|22270.7|22250.7|22208.6|22188.6|0
1585669200000|2020-03-31 15:40:00|22261.1|22241.1|22360.9|22340.9|22360.9|22340.9|22234|22214|0
1585669500000|2020-03-31 15:45:00|22361.1|22341.1|22466.1|22446.1|22486.1|22466.1|22313.8|22293.8|0
1585669800000|2020-03-31 15:50:00|22460.8|22440.8|22329.2|22309.2|22460.8|22440.8|22318.6|22298.6|0
1585670100000|2020-03-31 15:55:00|22331.5|22311.5|22354|22334|22386.1|22366.1|22331.5|22311.5|0
1585670400000|2020-03-31 16:00:00|22356.5|22336.5|22386.5|22366.5|22396.3|22376.3|22326.5|22306.5|0
1585670700000|2020-03-31 16:05:00|22389|22369|22399|22379|22421.5|22401.5|22371.5|22351.5|0
1585671000000|2020-03-31 16:10:00|22396.7|22376.7|22376.9|22356.9|22399|22379|22366.9|22346.9|0
1585671300000|2020-03-31 16:15:00|22379.2|22359.2|22393.8|22373.8|22406.5|22386.5|22366.7|22346.7|0
1585671600000|2020-03-31 16:20:00|22394|22374|22366.5|22346.5|22394|22374|22361.5|22341.5|0
1585671900000|2020-03-31 16:25:00|22364.2|22344.2|22354|22334|22366.5|22346.5|22312.1|22292.1|0
1585672200000|2020-03-31 16:30:00|22351.5|22331.5|22286.5|22266.5|22351.5|22331.5|22286.5|22266.5|0
1585672500000|2020-03-31 16:35:00|22286.4|22266.4|22229|22209|22286.4|22266.4|22224|22204|0
1585672800000|2020-03-31 16:40:00|22231.5|22211.5|22271.6|22251.6|22276.6|22256.6|22221.9|22201.9|0
1585673100000|2020-03-31 16:45:00|22269.2|22249.2|22281.7|22261.7|22286.6|22266.6|22252.1|22232.1|0
1585673400000|2020-03-31 16:50:00|22281.6|22261.6|22341.4|22321.4|22341.4|22321.4|22261.6|22241.6|0
1585673700000|2020-03-31 16:55:00|22339.1|22319.1|22296.2|22276.2|22341.7|22321.7|22276.8|22256.8|0
1585674000000|2020-03-31 17:00:00|22293.9|22273.9|22306|22286|22318.3|22298.3|22291.2|22271.2|0
1585674300000|2020-03-31 17:05:00|22308.5|22288.5|22323.5|22303.5|22323.5|22303.5|22301|22281|0
1585674600000|2020-03-31 17:10:00|22323.1|22303.1|22315.8|22295.8|22333.5|22313.5|22305.8|22285.8|0
1585674900000|2020-03-31 17:15:00|22313.5|22293.5|22286.2|22266.2|22315.8|22295.8|22278.7|22258.7|0
1585675200000|2020-03-31 17:20:00|22286|22266|22265.8|22245.8|22288.1|22268.1|22256.4|22236.4|0
1585675500000|2020-03-31 17:25:00|22263.5|22243.5|22241.2|22221.2|22271.2|22251.2|22231.2|22211.2|0
1585675800000|2020-03-31 17:30:00|22243.7|22223.7|22236.2|22216.2|22246.2|22226.2|22216.2|22196.2|0
1585676100000|2020-03-31 17:35:00|22241.2|22221.2|22263.7|22243.7|22271.2|22251.2|22236.4|22216.4|0
1585676400000|2020-03-31 17:40:00|22263.9|22243.9|22261.2|22241.2|22276.2|22256.2|22246.2|22226.2|0
1585676700000|2020-03-31 17:45:00|22265.8|22245.8|22283.7|22263.7|22288.7|22268.7|22261.2|22241.2|0
1585677000000|2020-03-31 17:50:00|22286.2|22266.2|22261.2|22241.2|22286.2|22266.2|22261.2|22241.2|0
1585677300000|2020-03-31 17:55:00|22263.9|22243.9|22296.2|22276.2|22298.7|22278.7|22261.2|22241.2|0
1585677600000|2020-03-31 18:00:00|22301.2|22281.2|22281.2|22261.2|22308.9|22288.9|22276.2|22256.2|0
1585677900000|2020-03-31 18:05:00|22276.2|22256.2|22301.6|22281.6|22301.8|22281.8|22254.3|22234.3|0
1585678200000|2020-03-31 18:10:00|22301.2|22281.2|22301.6|22281.6|22311.2|22291.2|22296.6|22276.6|0
1585678500000|2020-03-31 18:15:00|22299.1|22279.1|22281.6|22261.6|22304.1|22284.1|22279.1|22259.1|0
1585678800000|2020-03-31 18:20:00|22279.1|22259.1|22284.1|22264.1|22291.6|22271.6|22278.9|22258.9|0
1585679100000|2020-03-31 18:25:00|22281.6|22261.6|22271.4|22251.4|22284.1|22264.1|22254.1|22234.1|0
1585679400000|2020-03-31 18:30:00|22273.9|22253.9|22276.6|22256.6|22281.6|22261.6|22266.6|22246.6|0
1585679700000|2020-03-31 18:35:00|22278.9|22258.9|22291.4|22271.4|22291.4|22271.4|22274.1|22254.1|0
1585680000000|2020-03-31 18:40:00|22291.2|22271.2|22291.6|22271.6|22294.1|22274.1|22286.6|22266.6|0
1585680300000|2020-03-31 18:45:00|22291.2|22271.2|22276.6|22256.6|22291.6|22271.6|22271.6|22251.6|0
1585680600000|2020-03-31 18:50:00|22276.8|22256.8|22286.6|22266.6|22291.6|22271.6|22276.6|22256.6|0
1585680900000|2020-03-31 18:55:00|22281.6|22261.6|22296.6|22276.6|22299.1|22279.1|22271.6|22251.6|0
1585681200000|2020-03-31 19:00:00|22294.1|22274.1|22276.6|22256.6|22296.6|22276.6|22276.6|22256.6|0
1585681500000|2020-03-31 19:05:00|22281.6|22261.6|22276.6|22256.6|22286.8|22266.8|22271.6|22251.6|0
1585681800000|2020-03-31 19:10:00|22278.9|22258.9|22271.2|22251.2|22286.2|22266.2|22271.2|22251.2|0
1585682100000|2020-03-31 19:15:00|22271.4|22251.4|22223.7|22203.7|22276.2|22256.2|22221.2|22201.2|0
1585682400000|2020-03-31 19:20:00|22226.2|22206.2|22178.8|22158.8|22226.2|22206.2|22178.8|22158.8|0
1585682700000|2020-03-31 19:25:00|22181.1|22161.1|22181.5|22161.5|22200.9|22180.9|22176.4|22156.4|0
1585683000000|2020-03-31 19:30:00|22183.8|22163.8|22194|22174|22196.3|22176.3|22181.3|22161.3|0
1585683300000|2020-03-31 19:35:00|22191.7|22171.7|22196.3|22176.3|22201.3|22181.3|22188.8|22168.8|0
1585683600000|2020-03-31 19:40:00|22198.6|22178.6|22186.3|22166.3|22201.3|22181.3|22186.3|22166.3|0
1585683900000|2020-03-31 19:45:00|22188.8|22168.8|22166.3|22146.3|22188.8|22168.8|22161.3|22141.3|0
1585684200000|2020-03-31 19:50:00|22167.1|22147.1|22176.3|22156.3|22181.3|22161.3|22166.3|22146.3|0
1585684500000|2020-03-31 19:55:00|22180.9|22160.9|22186.3|22166.3|22186.3|22166.3|22171.3|22151.3|0
1585684800000|2020-03-31 20:00:00|22190.9|22170.9|22171.3|22151.3|22191.3|22171.3|22166.3|22146.3|0
1585685100000|2020-03-31 20:05:00|22168.8|22148.8|22166.1|22146.1|22168.8|22148.8|22156.3|22136.3|0
1585685400000|2020-03-31 20:10:00|22166.7|22146.7|22166.3|22146.3|22171.3|22151.3|22161.3|22141.3|0
1585685700000|2020-03-31 20:15:00|22171.3|22151.3|22181.1|22161.1|22181.3|22161.3|22171.3|22151.3|0
1585686000000|2020-03-31 20:20:00|22181.3|22161.3|22186.3|22166.3|22186.3|22166.3|22181.3|22161.3|0
1585686300000|2020-03-31 20:25:00|22188.6|22168.6|22189|22169|22191.3|22171.3|22186.3|22166.3|0
1585686600000|2020-03-31 20:30:00|22186.3|22166.3|22168.6|22148.6|22186.3|22166.3|22158.8|22138.8|0
1585686900000|2020-03-31 20:35:00|22166.3|22146.3|22176.3|22156.3|22176.3|22156.3|22166.3|22146.3|0
1585687200000|2020-03-31 20:40:00|22178.6|22158.6|22181.3|22161.3|22183.6|22163.6|22176.3|22156.3|0
1585687500000|2020-03-31 20:45:00|22181.1|22161.1|22181.3|22161.3|22186.3|22166.3|22181.1|22161.1|0
1585687800000|2020-03-31 20:50:00|22186.3|22166.3|22186.1|22166.1|22186.3|22166.3|22181.3|22161.3|0
1585688100000|2020-03-31 20:55:00|22181.3|22161.3|22176.3|22156.3|22181.3|22161.3|22171.3|22151.3|0
1585692000000|2020-03-31 22:00:00|22173.8|22153.8|22134|22114|22173.8|22153.8|22128.9|22108.9|0
1585692300000|2020-03-31 22:05:00|22121.9|22101.9|22091.3|22071.3|22123.8|22103.8|22091.3|22071.3|0
1585692600000|2020-03-31 22:10:00|22093.8|22073.8|22101.3|22081.3|22106.3|22086.3|22091.3|22071.3|0
1585692900000|2020-03-31 22:15:00|22103.8|22083.8|22126.3|22106.3|22126.3|22106.3|22088.8|22068.8|0
1585693200000|2020-03-31 22:20:00|22126.1|22106.1|22096.3|22076.3|22126.1|22106.1|22091.3|22071.3|0
1585693500000|2020-03-31 22:25:00|22098.8|22078.8|22131.4|22111.4|22131.4|22111.4|22098.8|22078.8|0
1585693800000|2020-03-31 22:30:00|22128.9|22108.9|22098.9|22078.9|22128.9|22108.9|22098.9|22078.9|0
1585694100000|2020-03-31 22:35:00|22096.4|22076.4|22121.4|22101.4|22123.7|22103.7|22093.9|22073.9|0
1585694400000|2020-03-31 22:40:00|22119.1|22099.1|22116.4|22096.4|22121.4|22101.4|22116.4|22096.4|0
1585694700000|2020-03-31 22:45:00|22116.6|22096.6|22126.4|22106.4|22131.4|22111.4|22116.6|22096.6|0
1585695000000|2020-03-31 22:50:00|22111.4|22091.4|22126.4|22106.4|22126.4|22106.4|22104.1|22084.1|0
1585695300000|2020-03-31 22:55:00|22128.7|22108.7|22136.4|22116.4|22141.4|22121.4|22128.7|22108.7|0
1585695600000|2020-03-31 23:00:00|22131.8|22111.8|22141.4|22121.4|22141.4|22121.4|22131.4|22111.4|0
1585695900000|2020-03-31 23:05:00|22141|22121|22126.4|22106.4|22141|22121|22121.4|22101.4|0
1585696200000|2020-03-31 23:10:00|22123.9|22103.9|22119.1|22099.1|22126.4|22106.4|22116.4|22096.4|0
1585696500000|2020-03-31 23:15:00|22118.9|22098.9|22121|22101|22123.7|22103.7|22116.4|22096.4|0
1585696800000|2020-03-31 23:20:00|22121.4|22101.4|22121.4|22101.4|22121.4|22101.4|22116.4|22096.4|0
1585697100000|2020-03-31 23:25:00|22121.2|22101.2|22121.4|22101.4|22121.4|22101.4|22116.6|22096.6|0
1585697400000|2020-03-31 23:30:00|22116.6|22096.6|22116.6|22096.6|22121.4|22101.4|22116.6|22096.6|0
1585697700000|2020-03-31 23:35:00|22121.4|22101.4|22131.4|22111.4|22131.4|22111.4|22118.9|22098.9|0
1585698000000|2020-03-31 23:40:00|22126.4|22106.4|22121.4|22101.4|22126.4|22106.4|22121.4|22101.4|0
1585698300000|2020-03-31 23:45:00|22123.7|22103.7|22133.9|22113.9|22146.4|22126.4|22123.7|22103.7|0
1585698600000|2020-03-31 23:50:00|22131.4|22111.4|22114.3|22094.3|22143.9|22123.9|22111.6|22091.6|0
1585698900000|2020-03-31 23:55:00|22116.6|22096.6|22121.4|22101.4|22126.4|22106.4|22116.6|22096.6|0
1585699200000|2020-04-01 00:00:00|22128.3|22108.3|22121.6|22101.6|22161.4|22141.4|22119.1|22099.1|0
1585699500000|2020-04-01 00:05:00|22119.3|22099.3|22128.9|22108.9|22138.9|22118.9|22119.3|22099.3|0
1585699800000|2020-04-01 00:10:00|22131.2|22111.2|22121.4|22101.4|22131.4|22111.4|22111.4|22091.4|0
1585700100000|2020-04-01 00:15:00|22121.6|22101.6|22151.4|22131.4|22151.4|22131.4|22121.4|22101.4|0
1585700400000|2020-04-01 00:20:00|22151.6|22131.6|22181.4|22161.4|22181.4|22161.4|22151.4|22131.4|0
1585700700000|2020-04-01 00:25:00|22179.1|22159.1|22176.4|22156.4|22181.4|22161.4|22168.9|22148.9|0
1585701000000|2020-04-01 00:30:00|22174.1|22154.1|22198.7|22178.7|22208.9|22188.9|22174.1|22154.1|0
1585701300000|2020-04-01 00:35:00|22196.4|22176.4|22186.4|22166.4|22196.4|22176.4|22186.4|22166.4|0
1585701600000|2020-04-01 00:40:00|22188.7|22168.7|22186.4|22166.4|22196.4|22176.4|22184.1|22164.1|0
1585701900000|2020-04-01 00:45:00|22186.2|22166.2|22191.4|22171.4|22196.4|22176.4|22161.4|22141.4|0
1585702200000|2020-04-01 00:50:00|22193.9|22173.9|22196.4|22176.4|22211.4|22191.4|22191.4|22171.4|0
1585702500000|2020-04-01 00:55:00|22198.7|22178.7|22216.4|22196.4|22216.4|22196.4|22191.4|22171.4|0
1585702800000|2020-04-01 01:00:00|22208.9|22188.9|22136.6|22116.6|22235.8|22215.8|22106.6|22086.6|0
1585703100000|2020-04-01 01:05:00|22136.2|22116.2|22161.9|22141.9|22166.6|22146.6|22126.6|22106.6|0
1585703400000|2020-04-01 01:10:00|22162.1|22142.1|22164.1|22144.1|22176.6|22156.6|22144.4|22124.4|0
1585703700000|2020-04-01 01:15:00|22163.9|22143.9|22121.4|22101.4|22163.9|22143.9|22114.2|22094.2|0
1585704000000|2020-04-01 01:20:00|22123.7|22103.7|22123.7|22103.7|22136.2|22116.2|22116.4|22096.4|0
1585704300000|2020-04-01 01:25:00|22123.9|22103.9|22118.9|22098.9|22136.4|22116.4|22113.9|22093.9|0
1585704600000|2020-04-01 01:30:00|22118.7|22098.7|22086.7|22066.7|22123.9|22103.9|22056.7|22036.7|0
1585704900000|2020-04-01 01:35:00|22084.2|22064.2|22071.9|22051.9|22099.4|22079.4|22071.9|22051.9|0
1585705200000|2020-04-01 01:40:00|22069.4|22049.4|22059.2|22039.2|22076.9|22056.9|22051.7|22031.7|0
1585705500000|2020-04-01 01:45:00|22061.7|22041.7|22061.5|22041.5|22071.5|22051.5|22046.7|22026.7|0
1585705800000|2020-04-01 01:50:00|22063.8|22043.8|22056.5|22036.5|22069|22049|22051.7|22031.7|0
1585706100000|2020-04-01 01:55:00|22054.2|22034.2|22061.5|22041.5|22061.5|22041.5|22036.7|22016.7|0
1585706400000|2020-04-01 02:00:00|22063.8|22043.8|22036.5|22016.5|22071|22051|22021.5|22001.5|0
1585706700000|2020-04-01 02:05:00|22031.5|22011.5|22029|22009|22036.1|22016.1|22011.5|21991.5|0
1585707000000|2020-04-01 02:10:00|22031.3|22011.3|22029|22009|22039|22019|22026.5|22006.5|0
1585707300000|2020-04-01 02:15:00|22026.5|22006.5|22036.5|22016.5|22046.5|22026.5|22026.5|22006.5|0
1585707600000|2020-04-01 02:20:00|22034|22014|22039|22019|22049|22029|22034|22014|0
1585707900000|2020-04-01 02:25:00|22041.5|22021.5|22026.5|22006.5|22046.5|22026.5|22026.5|22006.5|0
1585708200000|2020-04-01 02:30:00|22029|22009|22021.7|22001.7|22041.5|22021.5|22021.7|22001.7|0
1585708500000|2020-04-01 02:35:00|22024|22004|22031.3|22011.3|22031.3|22011.3|22016.7|21996.7|0
1585708800000|2020-04-01 02:40:00|22031.5|22011.5|22034.4|22014.4|22036.7|22016.7|22021.5|22001.5|0
1585709100000|2020-04-01 02:45:00|22036.7|22016.7|22046.7|22026.7|22051.5|22031.5|22036.7|22016.7|0
1585709400000|2020-04-01 02:50:00|22044.4|22024.4|22046.7|22026.7|22046.7|22026.7|22041.7|22021.7|0
1585709700000|2020-04-01 02:55:00|22044.4|22024.4|22061.5|22041.5|22061.5|22041.5|22044.4|22024.4|0
1585710000000|2020-04-01 03:00:00|22066.3|22046.3|22056.7|22036.7|22066.3|22046.3|22046.9|22026.9|0
1585710300000|2020-04-01 03:05:00|22054.4|22034.4|22054.4|22034.4|22066.3|22046.3|22049.2|22029.2|0
1585710600000|2020-04-01 03:10:00|22056.7|22036.7|22059.4|22039.4|22061.7|22041.7|22051.7|22031.7|0
1585710900000|2020-04-01 03:15:00|22061.7|22041.7|22046.9|22026.9|22071.5|22051.5|22042.1|22022.1|0
1585711200000|2020-04-01 03:20:00|22046.7|22026.7|22034.2|22014.2|22046.7|22026.7|22024.4|22004.4|0
1585711500000|2020-04-01 03:25:00|22031.7|22011.7|22044.2|22024.2|22046.5|22026.5|22031.7|22011.7|0
1585711800000|2020-04-01 03:30:00|22046.7|22026.7|22059.4|22039.4|22061.7|22041.7|22044.2|22024.2|0
1585712100000|2020-04-01 03:35:00|22057.2|22037.2|22046.7|22026.7|22061.7|22041.7|22041.7|22021.7|0
1585712400000|2020-04-01 03:40:00|22044.4|22024.4|22046.7|22026.7|22051.7|22031.7|22044.4|22024.4|0
1585712700000|2020-04-01 03:45:00|22046.9|22026.9|22049.4|22029.4|22051.7|22031.7|22041.9|22021.9|0
1585713000000|2020-04-01 03:50:00|22051.7|22031.7|22039.5|22019.5|22051.7|22031.7|22039.5|22019.5|0
1585713300000|2020-04-01 03:55:00|22036.7|22016.7|22014|21994|22036.7|22016.7|22009.5|21989.5|0
1585713600000|2020-04-01 04:00:00|22011.7|21991.7|22014.5|21994.5|22024.5|22004.5|22011.7|21991.7|0
1585713900000|2020-04-01 04:05:00|22012.2|21992.2|22012|21992|22016.7|21996.7|22002|21982|0
1585714200000|2020-04-01 04:10:00|22014.2|21994.2|22009.5|21989.5|22017|21997|22009.5|21989.5|0
1585714500000|2020-04-01 04:15:00|22012|21992|22012.2|21992.2|22017|21997|22009.3|21989.3|0
1585714800000|2020-04-01 04:20:00|22012|21992|22012|21992|22014.3|21994.3|22007|21987|0
1585715100000|2020-04-01 04:25:00|22009.7|21989.7|22017|21997|22021.5|22001.5|22004.7|21984.7|0
1585715400000|2020-04-01 04:30:00|22014.5|21994.5|22014.7|21994.7|22017|21997|22012|21992|0
1585715700000|2020-04-01 04:35:00|22017|21997|22014.5|21994.5|22021.8|22001.8|22014.5|21994.5|0
1585716000000|2020-04-01 04:40:00|22012.2|21992.2|22019.5|21999.5|22019.5|21999.5|22007|21987|0
1585716300000|2020-04-01 04:45:00|22017.2|21997.2|22014.7|21994.7|22022|22002|22012.2|21992.2|0
1585716600000|2020-04-01 04:50:00|22017|21997|22017.2|21997.2|22017.2|21997.2|22014.7|21994.7|0
1585716900000|2020-04-01 04:55:00|22019.5|21999.5|22039.3|22019.3|22041.8|22021.8|22019.5|21999.5|0
1585717200000|2020-04-01 05:00:00|22037|22017|22041.6|22021.6|22041.6|22021.6|22024.7|22004.7|0
1585717500000|2020-04-01 05:05:00|22041.8|22021.8|22027|22007|22047|22027|22027|22007|0
1585717800000|2020-04-01 05:10:00|22024.3|22004.3|22022|22002|22042|22022|22022|22002|0
1585718100000|2020-04-01 05:15:00|22027|22007|22022|22002|22027|22007|22014.5|21994.5|0
1585718400000|2020-04-01 05:20:00|22017|21997|22002|21982|22017|21997|22002|21982|0
1585718700000|2020-04-01 05:25:00|21999.5|21979.5|22002|21982|22012|21992|21989.5|21969.5|0
1585719000000|2020-04-01 05:30:00|22004.5|21984.5|21957|21937|22007|21987|21947|21927|0
1585719300000|2020-04-01 05:35:00|21954.7|21934.7|21912.2|21892.2|21957|21937|21902.4|21882.4|0
1585719600000|2020-04-01 05:40:00|21912|21892|21867.4|21847.4|21917.2|21897.2|21837.4|21817.4|0
1585719900000|2020-04-01 05:45:00|21865.2|21845.2|21822.5|21802.5|21874.9|21854.9|21817.4|21797.4|0
1585720200000|2020-04-01 05:50:00|21824.7|21804.7|21862.5|21842.5|21865|21845|21797.7|21777.7|0
1585720500000|2020-04-01 05:55:00|21864.7|21844.7|21845|21825|21882.5|21862.5|21827.5|21807.5|0
1585720800000|2020-04-01 06:00:00|21847.2|21827.2|21847.5|21827.5|21857.5|21837.5|21827.5|21807.5|0
1585721100000|2020-04-01 06:05:00|21845|21825|21822.5|21802.5|21847.5|21827.5|21819.7|21799.7|0
1585721400000|2020-04-01 06:10:00|21820.2|21800.2|21820.2|21800.2|21830|21810|21792.5|21772.5|0
1585721700000|2020-04-01 06:15:00|21820|21800|21772.7|21752.7|21832.5|21812.5|21762.5|21742.5|0
1585722000000|2020-04-01 06:20:00|21767.7|21747.7|21792.5|21772.5|21804.8|21784.8|21767.7|21747.7|0
1585722300000|2020-04-01 06:25:00|21790|21770|21792.5|21772.5|21825.2|21805.2|21787.5|21767.5|0
1585722600000|2020-04-01 06:30:00|21795|21775|21777.5|21757.5|21795|21775|21762.5|21742.5|0
1585722900000|2020-04-01 06:35:00|21779.8|21759.8|21760|21740|21804.8|21784.8|21755.4|21735.4|0
1585723200000|2020-04-01 06:40:00|21760.2|21740.2|21737.5|21717.5|21762.5|21742.5|21720.2|21700.2|0
1585723500000|2020-04-01 06:45:00|21737.3|21717.3|21755.4|21735.4|21772.5|21752.5|21737.3|21717.3|0
1585723800000|2020-04-01 06:50:00|21753.1|21733.1|21742.5|21722.5|21772.5|21752.5|21737.5|21717.5|0
1585724100000|2020-04-01 06:55:00|21737.9|21717.9|21787.5|21767.5|21787.5|21767.5|21732.9|21712.9|0
1585724400000|2020-04-01 07:00:00|21792.1|21772.1|21815|21795|21824.6|21804.6|21780.2|21760.2|0
1585724700000|2020-04-01 07:05:00|21817.5|21797.5|21830|21810|21834.6|21814.6|21805|21785|0
1585725000000|2020-04-01 07:10:00|21827.7|21807.7|21775|21755|21832.5|21812.5|21772.5|21752.5|0
1585725300000|2020-04-01 07:15:00|21777.3|21757.3|21785|21765|21792.5|21772.5|21760.2|21740.2|0
1585725600000|2020-04-01 07:20:00|21787.5|21767.5|21677.5|21657.5|21787.5|21767.5|21667.5|21647.5|0
1585725900000|2020-04-01 07:25:00|21675|21655|21682.5|21662.5|21682.5|21662.5|21627.5|21607.5|0
1585726200000|2020-04-01 07:30:00|21687.5|21667.5|21625|21605|21707.3|21687.3|21625|21605|0
1585726500000|2020-04-01 07:35:00|21624.8|21604.8|21645|21625|21655|21635|21612.5|21592.5|0
1585726800000|2020-04-01 07:40:00|21642.5|21622.5|21665.2|21645.2|21687.5|21667.5|21640|21620|0
1585727100000|2020-04-01 07:45:00|21663|21643|21660|21640|21692.5|21672.5|21655|21635|0
1585727400000|2020-04-01 07:50:00|21662.5|21642.5|21712.5|21692.5|21715|21695|21662.5|21642.5|0
1585727700000|2020-04-01 07:55:00|21714.8|21694.8|21717.5|21697.5|21727.8|21707.8|21695|21675|0
1585728000000|2020-04-01 08:00:00|21720|21700|21667.5|21647.5|21740.3|21720.3|21667.5|21647.5|0
1585728300000|2020-04-01 08:05:00|21665.3|21645.3|21682.5|21662.5|21682.5|21662.5|21635.3|21615.3|0
1585728600000|2020-04-01 08:10:00|21677.8|21657.8|21697.5|21677.5|21702.5|21682.5|21662.5|21642.5|0
1585728900000|2020-04-01 08:15:00|21695.3|21675.3|21695.3|21675.3|21727.5|21707.5|21687.5|21667.5|0
1585729200000|2020-04-01 08:20:00|21695|21675|21688|21668|21702.6|21682.6|21672.8|21652.8|0
1585729500000|2020-04-01 08:25:00|21687.8|21667.8|21682.6|21662.6|21697.6|21677.6|21680.1|21660.1|0
1585729800000|2020-04-01 08:30:00|21680.1|21660.1|21652.6|21632.6|21687.6|21667.6|21650.1|21630.1|0
1585730100000|2020-04-01 08:35:00|21655.1|21635.1|21652.6|21632.6|21672.6|21652.6|21647.6|21627.6|0
1585730400000|2020-04-01 08:40:00|21650.1|21630.1|21625.1|21605.1|21652.6|21632.6|21612.6|21592.6|0
1585730700000|2020-04-01 08:45:00|21627.3|21607.3|21647.6|21627.6|21662.6|21642.6|21622.6|21602.6|0
1585731000000|2020-04-01 08:50:00|21645.1|21625.1|21660.1|21640.1|21665.1|21645.1|21642.8|21622.8|0
1585731300000|2020-04-01 08:55:00|21662.6|21642.6|21675.1|21655.1|21702.6|21682.6|21662.6|21642.6|0
1585731600000|2020-04-01 09:00:00|21677.6|21657.6|21665.1|21645.1|21697.6|21677.6|21662.6|21642.6|0
1585731900000|2020-04-01 09:05:00|21667.4|21647.4|21682.6|21662.6|21695.1|21675.1|21662.6|21642.6|0
1585732200000|2020-04-01 09:10:00|21685.1|21665.1|21685.1|21665.1|21697.4|21677.4|21672.6|21652.6|0
1585732500000|2020-04-01 09:15:00|21687.6|21667.6|21675.1|21655.1|21690.1|21670.1|21670.3|21650.3|0
1585732800000|2020-04-01 09:20:00|21677.4|21657.4|21685.1|21665.1|21687.6|21667.6|21667.6|21647.6|0
1585733100000|2020-04-01 09:25:00|21687.6|21667.6|21720.1|21700.1|21720.1|21700.1|21677.6|21657.6|0
1585733400000|2020-04-01 09:30:00|21722.6|21702.6|21687.6|21667.6|21727.4|21707.4|21682.6|21662.6|0
1585733700000|2020-04-01 09:35:00|21690.1|21670.1|21682.6|21662.6|21692.6|21672.6|21677.8|21657.8|0
1585734000000|2020-04-01 09:40:00|21680.3|21660.3|21682.6|21662.6|21685.1|21665.1|21677.6|21657.6|0
1585734300000|2020-04-01 09:45:00|21683|21663|21687.6|21667.6|21692.6|21672.6|21682.6|21662.6|0
1585734600000|2020-04-01 09:50:00|21690.1|21670.1|21719.9|21699.9|21719.9|21699.9|21690.1|21670.1|0
1585734900000|2020-04-01 09:55:00|21722.2|21702.2|21720.1|21700.1|21732.6|21712.6|21712.8|21692.8|0
1585735200000|2020-04-01 10:00:00|21717.8|21697.8|21727.6|21707.6|21737.6|21717.6|21717.6|21697.6|0
1585735500000|2020-04-01 10:05:00|21732.2|21712.2|21717.6|21697.6|21737.6|21717.6|21717.6|21697.6|0
1585735800000|2020-04-01 10:10:00|21715.3|21695.3|21717.6|21697.6|21730.1|21710.1|21715.1|21695.1|0
1585736100000|2020-04-01 10:15:00|21722.6|21702.6|21737.6|21717.6|21747.6|21727.6|21720.1|21700.1|0
1585736400000|2020-04-01 10:20:00|21735.4|21715.4|21732.6|21712.6|21737.6|21717.6|21725.4|21705.4|0
1585736700000|2020-04-01 10:25:00|21727.6|21707.6|21747.6|21727.6|21747.6|21727.6|21727.6|21707.6|0
1585737000000|2020-04-01 10:30:00|21750.1|21730.1|21787.6|21767.6|21787.6|21767.6|21742.9|21722.9|0
1585737300000|2020-04-01 10:35:00|21792.6|21772.6|21782.6|21762.6|21817.6|21797.6|21757.6|21737.6|0
1585737600000|2020-04-01 10:40:00|21785.1|21765.1|21747.6|21727.6|21787.6|21767.6|21745.4|21725.4|0
1585737900000|2020-04-01 10:45:00|21745.4|21725.4|21730.1|21710.1|21747.6|21727.6|21717.6|21697.6|0
1585738200000|2020-04-01 10:50:00|21727.9|21707.9|21707.7|21687.7|21732.6|21712.6|21707.7|21687.7|0
1585738500000|2020-04-01 10:55:00|21702.7|21682.7|21710.2|21690.2|21717.7|21697.7|21692.9|21672.9|0
1585738800000|2020-04-01 11:00:00|21712.7|21692.7|21680.2|21660.2|21715.2|21695.2|21680.2|21660.2|0
1585739100000|2020-04-01 11:05:00|21679.9|21659.9|21662.7|21642.7|21679.9|21659.9|21652.7|21632.7|0
1585739400000|2020-04-01 11:10:00|21665.2|21645.2|21675.2|21655.2|21675.2|21655.2|21657.7|21637.7|0
1585739700000|2020-04-01 11:15:00|21672.7|21652.7|21677.7|21657.7|21677.7|21657.7|21662.7|21642.7|0
1585740000000|2020-04-01 11:20:00|21672.7|21652.7|21662.7|21642.7|21672.7|21652.7|21657.7|21637.7|0
1585740300000|2020-04-01 11:25:00|21664.9|21644.9|21677.9|21657.9|21682.7|21662.7|21662.7|21642.7|0
1585740600000|2020-04-01 11:30:00|21677.7|21657.7|21645.2|21625.2|21697.7|21677.7|21632.7|21612.7|0
1585740900000|2020-04-01 11:35:00|21647.7|21627.7|21687.7|21667.7|21687.7|21667.7|21647.7|21627.7|0
1585741200000|2020-04-01 11:40:00|21685.4|21665.4|21672.7|21652.7|21697.7|21677.7|21672.7|21652.7|0
1585741500000|2020-04-01 11:45:00|21672.5|21652.5|21657.9|21637.9|21677.7|21657.7|21655.2|21635.2|0
1585741800000|2020-04-01 11:50:00|21657.7|21637.7|21665.2|21645.2|21667.7|21647.7|21652.7|21632.7|0
1585742100000|2020-04-01 11:55:00|21667.7|21647.7|21662.7|21642.7|21670.2|21650.2|21657.7|21637.7|0
1585742400000|2020-04-01 12:00:00|21667.2|21647.2|21652.7|21632.7|21670.2|21650.2|21643.4|21623.4|0
1585742700000|2020-04-01 12:05:00|21647.7|21627.7|21622.7|21602.7|21650.2|21630.2|21577.7|21557.7|0
1585743000000|2020-04-01 12:10:00|21625|21605|21632.7|21612.7|21652.7|21632.7|21622.7|21602.7|0
1585743300000|2020-04-01 12:15:00|21635|21615|21672.7|21652.7|21672.7|21652.7|21627.7|21607.7|0
1585743600000|2020-04-01 12:20:00|21670.4|21650.4|21662.7|21642.7|21680.2|21660.2|21633.2|21613.2|0
1585743900000|2020-04-01 12:25:00|21665|21645|21635.2|21615.2|21665.2|21645.2|21627.7|21607.7|0
1585744200000|2020-04-01 12:30:00|21632.9|21612.9|21732.7|21712.7|21737.7|21717.7|21632.7|21612.7|0
1585744500000|2020-04-01 12:35:00|21735|21715|21707.7|21687.7|21737.7|21717.7|21692.9|21672.9|0
1585744800000|2020-04-01 12:40:00|21710.2|21690.2|21687.7|21667.7|21712.7|21692.7|21677.7|21657.7|0
1585745100000|2020-04-01 12:45:00|21690.2|21670.2|21697.7|21677.7|21715.2|21695.2|21672.7|21652.7|0
1585745400000|2020-04-01 12:50:00|21695.2|21675.2|21707.7|21687.7|21720.2|21700.2|21692.7|21672.7|0
1585745700000|2020-04-01 12:55:00|21705.2|21685.2|21692.7|21672.7|21707.7|21687.7|21677.7|21657.7|0
1585746000000|2020-04-01 13:00:00|21695|21675|21712.7|21692.7|21717.7|21697.7|21685.5|21665.5|0
1585746300000|2020-04-01 13:05:00|21712.5|21692.5|21717.7|21697.7|21727.7|21707.7|21697.7|21677.7|0
1585746600000|2020-04-01 13:10:00|21720.2|21700.2|21685.7|21665.7|21720.2|21700.2|21683.2|21663.2|0
1585746900000|2020-04-01 13:15:00|21688|21668|21610.2|21590.2|21688|21668|21597.7|21577.7|0
1585747200000|2020-04-01 13:20:00|21607.7|21587.7|21627.7|21607.7|21637.7|21617.7|21592.7|21572.7|0
1585747500000|2020-04-01 13:25:00|21623|21603|21603|21583|21623|21603|21600.5|21580.5|0
1585747800000|2020-04-01 13:30:00|21602.8|21582.8|21612.8|21592.8|21625.5|21605.5|21582.8|21562.8|0
1585748100000|2020-04-01 13:35:00|21610|21590|21637.8|21617.8|21667.8|21647.8|21597.8|21577.8|0
1585748400000|2020-04-01 13:40:00|21635.5|21615.5|21605.5|21585.5|21645.3|21625.3|21592.8|21572.8|0
1585748700000|2020-04-01 13:45:00|21603.2|21583.2|21565.5|21545.5|21607.8|21587.8|21563|21543|0
1585749000000|2020-04-01 13:50:00|21563.2|21543.2|21595|21575|21612.5|21592.5|21563|21543|0
1585749300000|2020-04-01 13:55:00|21592.8|21572.8|21587.8|21567.8|21602.8|21582.8|21582.8|21562.8|0
1585749600000|2020-04-01 14:00:00|21592.5|21572.5|21595|21575|21620|21600|21582.8|21562.8|0
1585749900000|2020-04-01 14:05:00|21592.8|21572.8|21615.7|21595.7|21640|21620|21582.8|21562.8|0
1585750200000|2020-04-01 14:10:00|21618|21598|21660.3|21640.3|21660.3|21640.3|21605.5|21585.5|0
1585750500000|2020-04-01 14:15:00|21662.8|21642.8|21647.8|21627.8|21682.8|21662.8|21645.7|21625.7|0
1585750800000|2020-04-01 14:20:00|21650.1|21630.1|21647.8|21627.8|21657.8|21637.8|21643|21623|0
1585751100000|2020-04-01 14:25:00|21648|21628|21657.8|21637.8|21662.6|21642.6|21643.2|21623.2|0
1585751400000|2020-04-01 14:30:00|21655.5|21635.5|21687.6|21667.6|21695.1|21675.1|21652.8|21632.8|0
1585751700000|2020-04-01 14:35:00|21685.3|21665.3|21678|21658|21692.8|21672.8|21668.3|21648.3|0
1585752000000|2020-04-01 14:40:00|21675.8|21655.8|21625.3|21605.3|21687.8|21667.8|21618.3|21598.3|0
1585752300000|2020-04-01 14:45:00|21627.6|21607.6|21737.8|21717.8|21754.8|21734.8|21625.3|21605.3|0
1585752600000|2020-04-01 14:50:00|21735.5|21715.5|21751.9|21731.9|21776.4|21756.4|21717.8|21697.8|0
1585752900000|2020-04-01 14:55:00|21754.2|21734.2|21747.1|21727.1|21776.7|21756.7|21736.9|21716.9|0
1585753200000|2020-04-01 15:00:00|21746.9|21726.9|21769.2|21749.2|21771.9|21751.9|21739.6|21719.6|0
1585753500000|2020-04-01 15:05:00|21771.7|21751.7|21786.9|21766.9|21793.9|21773.9|21764.9|21744.9|0
1585753800000|2020-04-01 15:10:00|21791.7|21771.7|21801.9|21781.9|21811.9|21791.9|21789.4|21769.4|0
1585754100000|2020-04-01 15:15:00|21799.6|21779.6|21826.9|21806.9|21831.9|21811.9|21791.9|21771.9|0
1585754400000|2020-04-01 15:20:00|21831.9|21811.9|21799.4|21779.4|21846.7|21826.7|21796.9|21776.9|0
1585754700000|2020-04-01 15:25:00|21796.9|21776.9|21764.4|21744.4|21807.1|21787.1|21729.6|21709.6|0
1585755000000|2020-04-01 15:30:00|21761.9|21741.9|21866.9|21846.9|21871.7|21851.7|21761.9|21741.9|0
1585755300000|2020-04-01 15:35:00|21869.6|21849.6|21769.9|21749.9|21881.9|21861.9|21767.4|21747.4|0
1585755600000|2020-04-01 15:40:00|21765.3|21745.3|21749.4|21729.4|21792.4|21772.4|21717.6|21697.6|0
1585755900000|2020-04-01 15:45:00|21752.4|21732.4|21700.1|21680.1|21752.4|21732.4|21670.3|21650.3|0
1585756200000|2020-04-01 15:50:00|21697.8|21677.8|21712.6|21692.6|21717.4|21697.4|21690.3|21670.3|0
1585756500000|2020-04-01 15:55:00|21714.9|21694.9|21712.4|21692.4|21737.4|21717.4|21702.6|21682.6|0
1585756800000|2020-04-01 16:00:00|21710.1|21690.1|21712.6|21692.6|21737.6|21717.6|21702.6|21682.6|0
1585757100000|2020-04-01 16:05:00|21710.4|21690.4|21732.6|21712.6|21742.4|21722.4|21710.4|21690.4|0
1585757400000|2020-04-01 16:10:00|21727.4|21707.4|21725.1|21705.1|21737.9|21717.9|21707.9|21687.9|0
1585757700000|2020-04-01 16:15:00|21722.9|21702.9|21712.9|21692.9|21725.1|21705.1|21697.9|21677.9|0
1585758000000|2020-04-01 16:20:00|21715.1|21695.1|21698.1|21678.1|21717.9|21697.9|21695.6|21675.6|0
1585758300000|2020-04-01 16:25:00|21700.4|21680.4|21703.1|21683.1|21712.9|21692.9|21685.8|21665.8|0
1585758600000|2020-04-01 16:30:00|21707.9|21687.9|21702.9|21682.9|21712.6|21692.6|21687.9|21667.9|0
1585758900000|2020-04-01 16:35:00|21705.4|21685.4|21687.9|21667.9|21705.4|21685.4|21678.6|21658.6|0
1585759200000|2020-04-01 16:40:00|21685.4|21665.4|21687.9|21667.9|21695.4|21675.4|21670.6|21650.6|0
1585759500000|2020-04-01 16:45:00|21688.1|21668.1|21678.1|21658.1|21705.1|21685.1|21678.1|21658.1|0
1585759800000|2020-04-01 16:50:00|21680.6|21660.6|21697.7|21677.7|21699.9|21679.9|21680.4|21660.4|0
1585760100000|2020-04-01 16:55:00|21699.9|21679.9|21772.7|21752.7|21780.4|21760.4|21698.1|21678.1|0
1585760400000|2020-04-01 17:00:00|21768.1|21748.1|21737.4|21717.4|21768.1|21748.1|21734.9|21714.9|0
1585760700000|2020-04-01 17:05:00|21739.7|21719.7|21717.9|21697.9|21739.9|21719.9|21712.9|21692.9|0
1585761000000|2020-04-01 17:10:00|21715.6|21695.6|21720.6|21700.6|21725.4|21705.4|21708.4|21688.4|0
1585761300000|2020-04-01 17:15:00|21720.4|21700.4|21732.9|21712.9|21732.9|21712.9|21712.9|21692.9|0
1585761600000|2020-04-01 17:20:00|21737.9|21717.9|21727.7|21707.7|21742.4|21722.4|21722.9|21702.9|0
1585761900000|2020-04-01 17:25:00|21722.9|21702.9|21722.9|21702.9|21727.9|21707.9|21710.4|21690.4|0
1585762200000|2020-04-01 17:30:00|21722.4|21702.4|21682.9|21662.9|21722.4|21702.4|21680.4|21660.4|0
1585762500000|2020-04-01 17:35:00|21677.9|21657.9|21697.9|21677.9|21697.9|21677.9|21677.9|21657.9|0
1585762800000|2020-04-01 17:40:00|21695.7|21675.7|21707.7|21687.7|21707.9|21687.9|21692.9|21672.9|0
1585763100000|2020-04-01 17:45:00|21707.4|21687.4|21725.4|21705.4|21730.4|21710.4|21697.9|21677.9|0
1585763400000|2020-04-01 17:50:00|21722.9|21702.9|21737.9|21717.9|21737.9|21717.9|21722.9|21702.9|0
1585763700000|2020-04-01 17:55:00|21740.2|21720.2|21735.2|21715.2|21742.7|21722.7|21717.9|21697.9|0
1585764000000|2020-04-01 18:00:00|21737.5|21717.5|21745.2|21725.2|21747.5|21727.5|21732.9|21712.9|0
1585764300000|2020-04-01 18:05:00|21747.5|21727.5|21752.5|21732.5|21757.7|21737.7|21747.5|21727.5|0
1585764600000|2020-04-01 18:10:00|21747.5|21727.5|21742.5|21722.5|21755.2|21735.2|21742.5|21722.5|0
1585764900000|2020-04-01 18:15:00|21742.7|21722.7|21747.5|21727.5|21747.7|21727.7|21732.7|21712.7|0
1585765200000|2020-04-01 18:20:00|21747.7|21727.7|21735.2|21715.2|21747.7|21727.7|21735.2|21715.2|0
1585765500000|2020-04-01 18:25:00|21730.2|21710.2|21705|21685|21732.5|21712.5|21682.5|21662.5|0
1585765800000|2020-04-01 18:30:00|21702.7|21682.7|21712.5|21692.5|21714.7|21694.7|21692.7|21672.7|0
1585766100000|2020-04-01 18:35:00|21714.7|21694.7|21737.5|21717.5|21740|21720|21713|21693|0
1585766400000|2020-04-01 18:40:00|21735.2|21715.2|21722.5|21702.5|21737.5|21717.5|21717.5|21697.5|0
1585766700000|2020-04-01 18:45:00|21722.7|21702.7|21717.7|21697.7|21732.5|21712.5|21717.5|21697.5|0
1585767000000|2020-04-01 18:50:00|21715.5|21695.5|21713|21693|21717.7|21697.7|21708|21688|0
1585767300000|2020-04-01 18:55:00|21715.2|21695.2|21712.3|21692.3|21718|21698|21707.5|21687.5|0
1585767600000|2020-04-01 19:00:00|21712.5|21692.5|21730|21710|21734.8|21714.8|21712.5|21692.5|0
1585767900000|2020-04-01 19:05:00|21732.3|21712.3|21712.5|21692.5|21732.5|21712.5|21707.7|21687.7|0
1585768200000|2020-04-01 19:10:00|21715|21695|21717.7|21697.7|21722.5|21702.5|21712.5|21692.5|0
1585768500000|2020-04-01 19:15:00|21720|21700|21722.7|21702.7|21722.7|21702.7|21717.5|21697.5|0
1585768800000|2020-04-01 19:20:00|21718.2|21698.2|21697.7|21677.7|21718.2|21698.2|21697.7|21677.7|0
1585769100000|2020-04-01 19:25:00|21698|21678|21697.5|21677.5|21702.7|21682.7|21692.5|21672.5|0
1585769400000|2020-04-01 19:30:00|21695.2|21675.2|21708|21688|21708|21688|21692.5|21672.5|0
1585769700000|2020-04-01 19:35:00|21705.7|21685.7|21662.8|21642.8|21708|21688|21662.8|21642.8|0
1585770000000|2020-04-01 19:40:00|21658.2|21638.2|21648|21628|21667.5|21647.5|21645.3|21625.3|0
1585770300000|2020-04-01 19:45:00|21653|21633|21695.5|21675.5|21700.5|21680.5|21653|21633|0
1585770600000|2020-04-01 19:50:00|21693|21673|21700.5|21680.5|21713|21693|21688|21668|0
1585770900000|2020-04-01 19:55:00|21702.8|21682.8|21698|21678|21708|21688|21688|21668|0
1585771200000|2020-04-01 20:00:00|21697.8|21677.8|21698|21678|21700.3|21680.3|21693|21673|0
1585771500000|2020-04-01 20:05:00|21700.3|21680.3|21698.3|21678.3|21708|21688|21698|21678|0
1585771800000|2020-04-01 20:10:00|21700.5|21680.5|21698|21678|21703|21683|21698|21678|0
1585772100000|2020-04-01 20:15:00|21697.8|21677.8|21700.8|21680.8|21700.8|21680.8|21697.8|21677.8|0
1585772400000|2020-04-01 20:20:00|21698.5|21678.5|21693|21673|21700.8|21680.8|21693|21673|0
1585772700000|2020-04-01 20:25:00|21692.5|21672.5|21693|21673|21703.3|21683.3|21688|21668|0
1585773000000|2020-04-01 20:30:00|21695.3|21675.3|21693|21673|21695.3|21675.3|21683|21663|0
1585773300000|2020-04-01 20:35:00|21695.3|21675.3|21713|21693|21713|21693|21695.3|21675.3|0
1585773600000|2020-04-01 20:40:00|21708|21688|21712.6|21692.6|21712.6|21692.6|21708|21688|0
1585773900000|2020-04-01 20:45:00|21713|21693|21708|21688|21713|21693|21708|21688|0
1585774200000|2020-04-01 20:50:00|21705.5|21685.5|21703|21683|21705.5|21685.5|21698|21678|0
1585774500000|2020-04-01 20:55:00|21705.3|21685.3|21703|21683|21705.3|21685.3|21693|21673|0
1585778400000|2020-04-01 22:00:00|21727.9|21707.9|21730.6|21710.6|21748.1|21728.1|21723.1|21703.1|0
1585778700000|2020-04-01 22:05:00|21725.8|21705.8|21730.1|21710.1|21730.1|21710.1|21705.6|21685.6|0
1585779000000|2020-04-01 22:10:00|21732.6|21712.6|21712.6|21692.6|21732.6|21712.6|21710.1|21690.1|0
1585779300000|2020-04-01 22:15:00|21715.1|21695.1|21717.6|21697.6|21722.6|21702.6|21715.1|21695.1|0
1585779600000|2020-04-01 22:20:00|21720.1|21700.1|21737.6|21717.6|21737.6|21717.6|21717.6|21697.6|0
1585779900000|2020-04-01 22:25:00|21735.4|21715.4|21722.6|21702.6|21737.6|21717.6|21720.4|21700.4|0
1585780200000|2020-04-01 22:30:00|21725.1|21705.1|21722.6|21702.6|21727.6|21707.6|21720.1|21700.1|0
1585780500000|2020-04-01 22:35:00|21725.1|21705.1|21732.6|21712.6|21737.6|21717.6|21725.1|21705.1|0
1585780800000|2020-04-01 22:40:00|21734.9|21714.9|21720.4|21700.4|21737.6|21717.6|21720.4|21700.4|0
1585781100000|2020-04-01 22:45:00|21720.1|21700.1|21747.6|21727.6|21747.6|21727.6|21720.1|21700.1|0
1585781400000|2020-04-01 22:50:00|21750.1|21730.1|21747.6|21727.6|21750.1|21730.1|21747.6|21727.6|0
1585781700000|2020-04-01 22:55:00|21752.6|21732.6|21737.6|21717.6|21752.6|21732.6|21732.9|21712.9|0
1585782000000|2020-04-01 23:00:00|21739.9|21719.9|21732.6|21712.6|21742.6|21722.6|21732.6|21712.6|0
1585782300000|2020-04-01 23:05:00|21728.1|21708.1|21708.1|21688.1|21728.1|21708.1|21708.1|21688.1|0
1585782600000|2020-04-01 23:10:00|21710.6|21690.6|21717.6|21697.6|21717.6|21697.6|21705.1|21685.1|0
1585782900000|2020-04-01 23:15:00|21717.9|21697.9|21717.6|21697.6|21722.6|21702.6|21717.6|21697.6|0
1585783200000|2020-04-01 23:20:00|21720.1|21700.1|21732.7|21712.7|21735.2|21715.2|21720.1|21700.1|0
1585783500000|2020-04-01 23:25:00|21730.2|21710.2|21732.7|21712.7|21735.2|21715.2|21730.2|21710.2|0
1585783800000|2020-04-01 23:30:00|21734.9|21714.9|21727.7|21707.7|21737.7|21717.7|21727.7|21707.7|0
1585784100000|2020-04-01 23:35:00|21728.1|21708.1|21732.4|21712.4|21732.7|21712.7|21727.7|21707.7|0
1585784400000|2020-04-01 23:40:00|21732.7|21712.7|21737.7|21717.7|21737.7|21717.7|21732.7|21712.7|0
1585784700000|2020-04-01 23:45:00|21737.4|21717.4|21737.7|21717.7|21742.7|21722.7|21735.2|21715.2|0
1585785000000|2020-04-01 23:50:00|21732.7|21712.7|21717.4|21697.4|21732.7|21712.7|21712.7|21692.7|0
1585785300000|2020-04-01 23:55:00|21717.2|21697.2|21725.2|21705.2|21725.2|21705.2|21712.7|21692.7|0
1585785600000|2020-04-02 00:00:00|21727.7|21707.7|21737.7|21717.7|21740.2|21720.2|21727.7|21707.7|0
1585785900000|2020-04-02 00:05:00|21732.7|21712.7|21715.2|21695.2|21732.7|21712.7|21712.7|21692.7|0
1585786200000|2020-04-02 00:10:00|21717.4|21697.4|21722.7|21702.7|21727.7|21707.7|21705.2|21685.2|0
1585786500000|2020-04-02 00:15:00|21723.2|21703.2|21725.2|21705.2|21732.7|21712.7|21715.2|21695.2|0
1585786800000|2020-04-02 00:20:00|21722.9|21702.9|21707.7|21687.7|21722.9|21702.9|21695.2|21675.2|0
1585787100000|2020-04-02 00:25:00|21705.2|21685.2|21687.7|21667.7|21707.7|21687.7|21680.2|21660.2|0
1585787400000|2020-04-02 00:30:00|21682.7|21662.7|21687.7|21667.7|21687.7|21667.7|21672.7|21652.7|0
1585787700000|2020-04-02 00:35:00|21685.2|21665.2|21680.2|21660.2|21697.7|21677.7|21672.7|21652.7|0
1585788000000|2020-04-02 00:40:00|21682.7|21662.7|21682.7|21662.7|21687.7|21667.7|21677.7|21657.7|0
1585788300000|2020-04-02 00:45:00|21683.2|21663.2|21692.7|21672.7|21697.7|21677.7|21683.2|21663.2|0
1585788600000|2020-04-02 00:50:00|21695.2|21675.2|21700|21680|21700|21680|21687.7|21667.7|0
1585788900000|2020-04-02 00:55:00|21697.7|21677.7|21675.2|21655.2|21702.7|21682.7|21670.2|21650.2|0
1585789200000|2020-04-02 01:00:00|21667.7|21647.7|21627.7|21607.7|21667.7|21647.7|21585.2|21565.2|0
1585789500000|2020-04-02 01:05:00|21622.7|21602.7|21542.7|21522.7|21635.2|21615.2|21537.7|21517.7|0
1585789800000|2020-04-02 01:10:00|21545|21525|21547.7|21527.7|21597.7|21577.7|21540.5|21520.5|0
1585790100000|2020-04-02 01:15:00|21550|21530|21545.5|21525.5|21582.7|21562.7|21532.7|21512.7|0
1585790400000|2020-04-02 01:20:00|21547.7|21527.7|21567.7|21547.7|21582.7|21562.7|21533.2|21513.2|0
1585790700000|2020-04-02 01:25:00|21570.2|21550.2|21555.2|21535.2|21585|21565|21550.2|21530.2|0
1585791000000|2020-04-02 01:30:00|21557.7|21537.7|21602.7|21582.7|21607.7|21587.7|21557.7|21537.7|0
1585791300000|2020-04-02 01:35:00|21605|21585|21602.7|21582.7|21610|21590|21578.2|21558.2|0
1585791600000|2020-04-02 01:40:00|21600.2|21580.2|21572.7|21552.7|21602.7|21582.7|21567.7|21547.7|0
1585791900000|2020-04-02 01:45:00|21573|21553|21592.7|21572.7|21597.7|21577.7|21570.2|21550.2|0
1585792200000|2020-04-02 01:50:00|21595|21575|21592.7|21572.7|21605.2|21585.2|21590.2|21570.2|0
1585792500000|2020-04-02 01:55:00|21597.2|21577.2|21592.7|21572.7|21602.7|21582.7|21582.7|21562.7|0
1585792800000|2020-04-02 02:00:00|21595|21575|21637.7|21617.7|21642.7|21622.7|21593|21573|0
1585793100000|2020-04-02 02:05:00|21635.5|21615.5|21647.8|21627.8|21662.7|21642.7|21632.7|21612.7|0
1585793400000|2020-04-02 02:10:00|21650|21630|21722.8|21702.8|21727.8|21707.8|21645.3|21625.3|0
1585793700000|2020-04-02 02:15:00|21725.3|21705.3|21712.8|21692.8|21730.3|21710.3|21695.3|21675.3|0
1585794000000|2020-04-02 02:20:00|21715.3|21695.3|21707.8|21687.8|21717.8|21697.8|21705.3|21685.3|0
1585794300000|2020-04-02 02:25:00|21705.5|21685.5|21707.8|21687.8|21710.3|21690.3|21687.8|21667.8|0
1585794600000|2020-04-02 02:30:00|21710|21690|21682.5|21662.5|21722.8|21702.8|21680.3|21660.3|0
1585794900000|2020-04-02 02:35:00|21682.8|21662.8|21700|21680|21702.8|21682.8|21675.3|21655.3|0
1585795200000|2020-04-02 02:40:00|21700.3|21680.3|21733|21713|21737.8|21717.8|21697.8|21677.8|0
1585795500000|2020-04-02 02:45:00|21735.5|21715.5|21767.8|21747.8|21787.8|21767.8|21735.5|21715.5|0
1585795800000|2020-04-02 02:50:00|21770|21750|21807.8|21787.8|21842.8|21822.8|21762.8|21742.8|0
1585796100000|2020-04-02 02:55:00|21807.5|21787.5|21782.8|21762.8|21817.8|21797.8|21780.5|21760.5|0
1585796400000|2020-04-02 03:00:00|21785.3|21765.3|21815.3|21795.3|21822.8|21802.8|21782.8|21762.8|0
1585796700000|2020-04-02 03:05:00|21817.5|21797.5|21790.3|21770.3|21817.5|21797.5|21780.5|21760.5|0
1585797000000|2020-04-02 03:10:00|21792.8|21772.8|21815.3|21795.3|21817.8|21797.8|21787.8|21767.8|0
1585797300000|2020-04-02 03:15:00|21817.5|21797.5|21830.5|21810.5|21830.5|21810.5|21805.3|21785.3|0
1585797600000|2020-04-02 03:20:00|21832.8|21812.8|21835.5|21815.5|21863|21843|21832.8|21812.8|0
1585797900000|2020-04-02 03:25:00|21837.8|21817.8|21815.3|21795.3|21837.8|21817.8|21805.3|21785.3|0
1585798200000|2020-04-02 03:30:00|21817.8|21797.8|21832.8|21812.8|21832.8|21812.8|21817.8|21797.8|0
1585798500000|2020-04-02 03:35:00|21830.6|21810.6|21830.3|21810.3|21832.8|21812.8|21817.8|21797.8|0
1585798800000|2020-04-02 03:40:00|21827.8|21807.8|21827.8|21807.8|21832.8|21812.8|21820.6|21800.6|0
1585799100000|2020-04-02 03:45:00|21830.1|21810.1|21820.6|21800.6|21837.8|21817.8|21820.6|21800.6|0
1585799400000|2020-04-02 03:50:00|21822.8|21802.8|21797.8|21777.8|21822.8|21802.8|21792.8|21772.8|0
1585799700000|2020-04-02 03:55:00|21795.1|21775.1|21775.3|21755.3|21802.8|21782.8|21770.3|21750.3|0
1585800000000|2020-04-02 04:00:00|21777.6|21757.6|21795.6|21775.6|21802.8|21782.8|21777.6|21757.6|0
1585800300000|2020-04-02 04:05:00|21793.3|21773.3|21792.8|21772.8|21805.3|21785.3|21792.8|21772.8|0
1585800600000|2020-04-02 04:10:00|21788.3|21768.3|21792.8|21772.8|21792.8|21772.8|21780.3|21760.3|0
1585800900000|2020-04-02 04:15:00|21790.3|21770.3|21792.8|21772.8|21792.8|21772.8|21787.8|21767.8|0
1585801200000|2020-04-02 04:20:00|21795.3|21775.3|21817.8|21797.8|21817.8|21797.8|21792.8|21772.8|0
1585801500000|2020-04-02 04:25:00|21815.3|21795.3|21792.8|21772.8|21815.3|21795.3|21787.8|21767.8|0
1585801800000|2020-04-02 04:30:00|21790.3|21770.3|21792.8|21772.8|21797.6|21777.6|21782.8|21762.8|0
1585802100000|2020-04-02 04:35:00|21795.3|21775.3|21807.8|21787.8|21807.8|21787.8|21792.8|21772.8|0
1585802400000|2020-04-02 04:40:00|21812.6|21792.6|21813.1|21793.1|21813.1|21793.1|21807.8|21787.8|0
1585802700000|2020-04-02 04:45:00|21815.3|21795.3|21840.3|21820.3|21845.3|21825.3|21815.3|21795.3|0
1585803000000|2020-04-02 04:50:00|21842.8|21822.8|21820.3|21800.3|21847.8|21827.8|21820.3|21800.3|0
1585803300000|2020-04-02 04:55:00|21822.6|21802.6|21805.4|21785.4|21825.4|21805.4|21795.1|21775.1|0
1585803600000|2020-04-02 05:00:00|21803.1|21783.1|21782.9|21762.9|21807.9|21787.9|21780.1|21760.1|0
1585803900000|2020-04-02 05:05:00|21782.3|21762.3|21780.4|21760.4|21782.9|21762.9|21757.9|21737.9|0
1585804200000|2020-04-02 05:10:00|21777.9|21757.9|21770.6|21750.6|21782.9|21762.9|21762.9|21742.9|0
1585804500000|2020-04-02 05:15:00|21770.4|21750.4|21787.6|21767.6|21787.9|21767.9|21770.4|21750.4|0
1585804800000|2020-04-02 05:20:00|21785.4|21765.4|21797.9|21777.9|21800.4|21780.4|21785.4|21765.4|0
1585805100000|2020-04-02 05:25:00|21800.1|21780.1|21795.6|21775.6|21812.9|21792.9|21787.9|21767.9|0
1585805400000|2020-04-02 05:30:00|21795.4|21775.4|21877.9|21857.9|21880.4|21860.4|21792.9|21772.9|0
1585805700000|2020-04-02 05:35:00|21875.4|21855.4|21872.9|21852.9|21907.9|21887.9|21852.9|21832.9|0
1585806000000|2020-04-02 05:40:00|21875.4|21855.4|21887.4|21867.4|21892.9|21872.9|21857.9|21837.9|0
1585806300000|2020-04-02 05:45:00|21885.4|21865.4|21872.9|21852.9|21887.9|21867.9|21862.9|21842.9|0
1585806600000|2020-04-02 05:50:00|21870.4|21850.4|21872.9|21852.9|21887.9|21867.9|21862.9|21842.9|0
1585806900000|2020-04-02 05:55:00|21875.1|21855.1|21897.9|21877.9|21902.9|21882.9|21860.6|21840.6|0
1585807200000|2020-04-02 06:00:00|21898.1|21878.1|21937.4|21917.4|21937.4|21917.4|21877.9|21857.9|0
1585807500000|2020-04-02 06:05:00|21937.6|21917.6|21965.4|21945.4|22005.4|21985.4|21937.6|21917.6|0
1585807800000|2020-04-02 06:10:00|21962.9|21942.9|21995.1|21975.1|22027.9|22007.9|21942.9|21922.9|0
1585808100000|2020-04-02 06:15:00|21992.9|21972.9|21995.4|21975.4|22017.4|21997.4|21968.2|21948.2|0
1585808400000|2020-04-02 06:20:00|21997.6|21977.6|21977.9|21957.9|22017.6|21997.6|21970.4|21950.4|0
1585808700000|2020-04-02 06:25:00|21975.4|21955.4|21995.1|21975.1|22012.9|21992.9|21975.4|21955.4|0
1585809000000|2020-04-02 06:30:00|21995.4|21975.4|21975.4|21955.4|21995.4|21975.4|21962.9|21942.9|0
1585809300000|2020-04-02 06:35:00|21975.7|21955.7|21977.9|21957.9|21987.9|21967.9|21963.2|21943.2|0
1585809600000|2020-04-02 06:40:00|21982.9|21962.9|21997.9|21977.9|22022.9|22002.9|21972.9|21952.9|0
1585809900000|2020-04-02 06:45:00|21995.7|21975.7|21995.4|21975.4|22017.9|21997.9|21987.9|21967.9|0
1585810200000|2020-04-02 06:50:00|21997.9|21977.9|22032.9|22012.9|22033.2|22013.2|21992.9|21972.9|0
1585810500000|2020-04-02 06:55:00|22027.9|22007.9|22027.9|22007.9|22032.9|22012.9|21992.9|21972.9|0
1585810800000|2020-04-02 07:00:00|22032.9|22012.9|22015.4|21995.4|22032.9|22012.9|21990.4|21970.4|0
1585811100000|2020-04-02 07:05:00|22012.9|21992.9|21967.9|21947.9|22027.9|22007.9|21967.9|21947.9|0
1585811400000|2020-04-02 07:10:00|21972.9|21952.9|21957.9|21937.9|21972.9|21952.9|21952.9|21932.9|0
1585811700000|2020-04-02 07:15:00|21960.4|21940.4|21992.9|21972.9|21995.4|21975.4|21952.9|21932.9|0
1585812000000|2020-04-02 07:20:00|21995.4|21975.4|22032.9|22012.9|22032.9|22012.9|21992.9|21972.9|0
1585812300000|2020-04-02 07:25:00|22037.4|22017.4|22015.4|21995.4|22042.9|22022.9|22012.9|21992.9|0
1585812600000|2020-04-02 07:30:00|22013.2|21993.2|21977.9|21957.9|22013.2|21993.2|21960.4|21940.4|0
1585812900000|2020-04-02 07:35:00|21975.4|21955.4|21972.9|21952.9|21977.9|21957.9|21957.9|21937.9|0
1585813200000|2020-04-02 07:40:00|21970.2|21950.2|21948|21928|21970.2|21950.2|21932.9|21912.9|0
1585813500000|2020-04-02 07:45:00|21945.2|21925.2|21928.5|21908.5|21947.7|21927.7|21928.5|21908.5|0
1585813800000|2020-04-02 07:50:00|21928.2|21908.2|21948|21928|21948|21928|21918|21898|0
1585814100000|2020-04-02 07:55:00|21943.5|21923.5|21928|21908|21943.5|21923.5|21923|21903|0
1585814400000|2020-04-02 08:00:00|21927.7|21907.7|21928|21908|21945.5|21925.5|21925.2|21905.2|0
1585814700000|2020-04-02 08:05:00|21930.2|21910.2|21933|21913|21943|21923|21928|21908|0
1585815000000|2020-04-02 08:10:00|21930.7|21910.7|21940.5|21920.5|21940.5|21920.5|21920.5|21900.5|0
1585815300000|2020-04-02 08:15:00|21938|21918|21955.5|21935.5|21955.5|21935.5|21938|21918|0
1585815600000|2020-04-02 08:20:00|21958|21938|21953|21933|21990.5|21970.5|21953|21933|0
1585815900000|2020-04-02 08:25:00|21953.2|21933.2|21942.7|21922.7|21965.5|21945.5|21938|21918|0
1585816200000|2020-04-02 08:30:00|21947.2|21927.2|21940.5|21920.5|21963|21943|21935.5|21915.5|0
1585816500000|2020-04-02 08:35:00|21943|21923|21923|21903|21943|21923|21918|21898|0
1585816800000|2020-04-02 08:40:00|21920.5|21900.5|21895.5|21875.5|21928|21908|21893|21873|0
1585817100000|2020-04-02 08:45:00|21898|21878|21913|21893|21913|21893|21878|21858|0
1585817400000|2020-04-02 08:50:00|21915.5|21895.5|21920.8|21900.8|21933|21913|21910.5|21890.5|0
1585817700000|2020-04-02 08:55:00|21923|21903|21923|21903|21928|21908|21918|21898|0
1585818000000|2020-04-02 09:00:00|21927.5|21907.5|21933|21913|21938|21918|21913|21893|0
1585818300000|2020-04-02 09:05:00|21930.5|21910.5|21938|21918|21938|21918|21920.5|21900.5|0
1585818600000|2020-04-02 09:10:00|21940.2|21920.2|21923|21903|21940.5|21920.5|21923|21903|0
1585818900000|2020-04-02 09:15:00|21925.8|21905.8|21958|21938|21958|21938|21925.8|21905.8|0
1585819200000|2020-04-02 09:20:00|21960.2|21940.2|21963.3|21943.3|21963.3|21943.3|21953.5|21933.5|0
1585819500000|2020-04-02 09:25:00|21963|21943|21963|21943|21963|21943|21950.5|21930.5|0
1585819800000|2020-04-02 09:30:00|21958.5|21938.5|21953|21933|21963|21943|21950.5|21930.5|0
1585820100000|2020-04-02 09:35:00|21950.5|21930.5|21918|21898|21950.5|21930.5|21915.5|21895.5|0
1585820400000|2020-04-02 09:40:00|21913|21893|21935.5|21915.5|21935.5|21915.5|21908|21888|0
1585820700000|2020-04-02 09:45:00|21937.8|21917.8|21908.6|21888.6|21940.5|21920.5|21905.5|21885.5|0
1585821000000|2020-04-02 09:50:00|21908.3|21888.3|21887.8|21867.8|21910.3|21890.3|21885.5|21865.5|0
1585821300000|2020-04-02 09:55:00|21885.3|21865.3|21885.5|21865.5|21895.3|21875.3|21880.8|21860.8|0
1585821600000|2020-04-02 10:00:00|21887.8|21867.8|21893|21873|21893|21873|21875.8|21855.8|0
1585821900000|2020-04-02 10:05:00|21893.3|21873.3|21918|21898|21918|21898|21893|21873|0
1585822200000|2020-04-02 10:10:00|21920.3|21900.3|21922.8|21902.8|21927.5|21907.5|21918|21898|0
1585822500000|2020-04-02 10:15:00|21925|21905|21912.5|21892.5|21927.8|21907.8|21907.8|21887.8|0
1585822800000|2020-04-02 10:20:00|21914.8|21894.8|21905.5|21885.5|21917.3|21897.3|21905.5|21885.5|0
1585823100000|2020-04-02 10:25:00|21908|21888|21915.5|21895.5|21915.5|21895.5|21903|21883|0
1585823400000|2020-04-02 10:30:00|21917.8|21897.8|21905.8|21885.8|21918.1|21898.1|21903.6|21883.6|0
1585823700000|2020-04-02 10:35:00|21903.6|21883.6|21907.8|21887.8|21912.8|21892.8|21898.1|21878.1|0
1585824000000|2020-04-02 10:40:00|21908.1|21888.1|21927.5|21907.5|21930|21910|21907.5|21887.5|0
1585824300000|2020-04-02 10:45:00|21925.3|21905.3|21930.3|21910.3|21935.3|21915.3|21922.8|21902.8|0
1585824600000|2020-04-02 10:50:00|21928.1|21908.1|21917.5|21897.5|21932.3|21912.3|21915.6|21895.6|0
1585824900000|2020-04-02 10:55:00|21915.3|21895.3|21905|21885|21922.5|21902.5|21892.5|21872.5|0
1585825200000|2020-04-02 11:00:00|21902.8|21882.8|21910.3|21890.3|21917.5|21897.5|21900|21880|0
1585825500000|2020-04-02 11:05:00|21912.5|21892.5|21897.5|21877.5|21927.5|21907.5|21897.5|21877.5|0
1585825800000|2020-04-02 11:10:00|21902.5|21882.5|21892.5|21872.5|21910|21890|21892.5|21872.5|0
1585826100000|2020-04-02 11:15:00|21888.1|21868.1|21895.6|21875.6|21912.5|21892.5|21887.5|21867.5|0
1585826400000|2020-04-02 11:20:00|21893.3|21873.3|21880.1|21860.1|21897.8|21877.8|21860.1|21840.1|0
1585826700000|2020-04-02 11:25:00|21885.1|21865.1|21902.6|21882.6|21902.6|21882.6|21885.1|21865.1|0
1585827000000|2020-04-02 11:30:00|21904.8|21884.8|21922.6|21902.6|21924.8|21904.8|21899.8|21879.8|0
1585827300000|2020-04-02 11:35:00|21922.8|21902.8|21912.6|21892.6|21925.3|21905.3|21910.3|21890.3|0
1585827600000|2020-04-02 11:40:00|21912.8|21892.8|21905.1|21885.1|21915.1|21895.1|21902.6|21882.6|0
1585827900000|2020-04-02 11:45:00|21902.8|21882.8|21900.3|21880.3|21912.3|21892.3|21897.6|21877.6|0
1585828200000|2020-04-02 11:50:00|21902.6|21882.6|21929.5|21909.5|21929.5|21909.5|21875.3|21855.3|0
1585828500000|2020-04-02 11:55:00|21932|21912|21957.6|21937.6|21967.3|21947.3|21927.6|21907.6|0
1585828800000|2020-04-02 12:00:00|21955.3|21935.3|21977.8|21957.8|21999.5|21979.5|21955.3|21935.3|0
1585829100000|2020-04-02 12:05:00|21980.1|21960.1|21995.1|21975.1|22012.6|21992.6|21980.1|21960.1|0
1585829400000|2020-04-02 12:10:00|21992.8|21972.8|22027.8|22007.8|22047.6|22027.6|21992.8|21972.8|0
1585829700000|2020-04-02 12:15:00|22030.3|22010.3|22095.1|22075.1|22102.6|22082.6|21988.1|21968.1|0
1585830000000|2020-04-02 12:20:00|22097.6|22077.6|22107.6|22087.6|22127.6|22107.6|22095.1|22075.1|0
1585830300000|2020-04-02 12:25:00|22109.8|22089.8|22127.6|22107.6|22142.6|22122.6|22105.1|22085.1|0
1585830600000|2020-04-02 12:30:00|22125.1|22105.1|22057.6|22037.6|22137.6|22117.6|22055.1|22035.1|0
1585830900000|2020-04-02 12:35:00|22060.1|22040.1|22047.6|22027.6|22062.6|22042.6|22010.1|21990.1|0
1585831200000|2020-04-02 12:40:00|22042.6|22022.6|22007.6|21987.6|22042.6|22022.6|21915.1|21895.1|0
1585831500000|2020-04-02 12:45:00|22005.1|21985.1|21977.6|21957.6|22012.6|21992.6|21947.6|21927.6|0
1585831800000|2020-04-02 12:50:00|21977.3|21957.3|21972.3|21952.3|21982.3|21962.3|21937.6|21917.6|0
1585832100000|2020-04-02 12:55:00|21974.6|21954.6|21927.6|21907.6|21982.3|21962.3|21903.1|21883.1|0
1585832400000|2020-04-02 13:00:00|21922.6|21902.6|21950.1|21930.1|21975.1|21955.1|21922.6|21902.6|0
1585832700000|2020-04-02 13:05:00|21947.9|21927.9|21902.6|21882.6|21982.3|21962.3|21902.6|21882.6|0
1585833000000|2020-04-02 13:10:00|21900.1|21880.1|21777.6|21757.6|21915.1|21895.1|21777.6|21757.6|0
1585833300000|2020-04-02 13:15:00|21775.1|21755.1|21827.6|21807.6|21859.8|21839.8|21775.1|21755.1|0
1585833600000|2020-04-02 13:20:00|21825.1|21805.1|21875.1|21855.1|21877.6|21857.6|21825.1|21805.1|0
1585833900000|2020-04-02 13:25:00|21877.6|21857.6|21852.6|21832.6|21887.3|21867.3|21852.6|21832.6|0
1585834200000|2020-04-02 13:30:00|21850.4|21830.4|21917.6|21897.6|21937.4|21917.4|21847.6|21827.6|0
1585834500000|2020-04-02 13:35:00|21919.9|21899.9|21922.6|21902.6|21949.9|21929.9|21915.4|21895.4|0
1585834800000|2020-04-02 13:40:00|21924.9|21904.9|21860.1|21840.1|21932.6|21912.6|21848.2|21828.2|0
1585835100000|2020-04-02 13:45:00|21857.9|21837.9|21815.7|21795.7|21872.9|21852.9|21808.2|21788.2|0
1585835400000|2020-04-02 13:50:00|21818.2|21798.2|21845.7|21825.7|21873.2|21853.2|21818.2|21798.2|0
1585835700000|2020-04-02 13:55:00|21843.2|21823.2|21878.2|21858.2|21885.7|21865.7|21843.2|21823.2|0
1585836000000|2020-04-02 14:00:00|21880.7|21860.7|21930.4|21910.4|21942.9|21922.9|21855.7|21835.7|0
1585836300000|2020-04-02 14:05:00|21932.6|21912.6|21930.4|21910.4|21933.2|21913.2|21880.9|21860.9|0
1585836600000|2020-04-02 14:10:00|21935.7|21915.7|21938.2|21918.2|21953.2|21933.2|21927.9|21907.9|0
1585836900000|2020-04-02 14:15:00|21940.4|21920.4|21973.2|21953.2|21975.7|21955.7|21928.2|21908.2|0
1585837200000|2020-04-02 14:20:00|21977.6|21957.6|21992.6|21972.6|21998.2|21978.2|21970.7|21950.7|0
1585837500000|2020-04-02 14:25:00|21990.1|21970.1|22062.7|22042.7|22062.7|22042.7|21977.9|21957.9|0
1585837800000|2020-04-02 14:30:00|22064.9|22044.9|22152.7|22132.7|22157.7|22137.7|22032.7|22012.7|0
1585838100000|2020-04-02 14:35:00|22157.7|22137.7|22304.6|22284.6|22369.1|22349.1|22154.9|22134.9|0
1585838400000|2020-04-02 14:40:00|22302.4|22282.4|22197.1|22177.1|22309.3|22289.3|22157.1|22137.1|0
1585838700000|2020-04-02 14:45:00|22194.6|22174.6|22135.2|22115.2|22197.4|22177.4|22112.1|22092.1|0
1585839000000|2020-04-02 14:50:00|22137.4|22117.4|22102.7|22082.7|22162.4|22142.4|22070.2|22050.2|0
1585839300000|2020-04-02 14:55:00|22107.7|22087.7|22117.7|22097.7|22142.7|22122.7|22087.7|22067.7|0
1585839600000|2020-04-02 15:00:00|22119.9|22099.9|22092.7|22072.7|22122.7|22102.7|22077.7|22057.7|0
1585839900000|2020-04-02 15:05:00|22087.7|22067.7|22085.2|22065.2|22090.2|22070.2|22040.4|22020.4|0
1585840200000|2020-04-02 15:10:00|22082.9|22062.9|22137.4|22117.4|22140.2|22120.2|22057.7|22037.7|0
1585840500000|2020-04-02 15:15:00|22139.6|22119.6|22150.2|22130.2|22167.1|22147.1|22117.7|22097.7|0
1585840800000|2020-04-02 15:20:00|22145.2|22125.2|22179.6|22159.6|22182.1|22162.1|22122.7|22102.7|0
1585841100000|2020-04-02 15:25:00|22181.9|22161.9|22108|22088|22182.7|22162.7|22107.7|22087.7|0
1585841400000|2020-04-02 15:30:00|22107.7|22087.7|22082.4|22062.4|22112.7|22092.7|22057.7|22037.7|0
1585841700000|2020-04-02 15:35:00|22080.2|22060.2|22117.7|22097.7|22120.5|22100.5|22073|22053|0
1585842000000|2020-04-02 15:40:00|22119.9|22099.9|22170.5|22150.5|22207.7|22187.7|22117.7|22097.7|0
1585842300000|2020-04-02 15:45:00|22168.2|22148.2|22152.7|22132.7|22177.7|22157.7|22125.2|22105.2|0
1585842600000|2020-04-02 15:50:00|22153|22133|22149.9|22129.9|22162.1|22142.1|22142.7|22122.7|0
1585842900000|2020-04-02 15:55:00|22150.5|22130.5|22177.7|22157.7|22200.5|22180.5|22150.5|22130.5|0
1585843200000|2020-04-02 16:00:00|22180.2|22160.2|22167.7|22147.7|22198|22178|22158|22138|0
1585843500000|2020-04-02 16:05:00|22169.9|22149.9|22172.7|22152.7|22182.7|22162.7|22165.5|22145.5|0
1585843800000|2020-04-02 16:10:00|22170.2|22150.2|22203.3|22183.3|22208|22188|22161|22141|0
1585844100000|2020-04-02 16:15:00|22200.8|22180.8|22188.3|22168.3|22200.8|22180.8|22183.3|22163.3|0
1585844400000|2020-04-02 16:20:00|22185.8|22165.8|22160.8|22140.8|22193|22173|22158.3|22138.3|0
1585844700000|2020-04-02 16:25:00|22163.3|22143.3|22178.5|22158.5|22197.7|22177.7|22160.8|22140.8|0
1585845000000|2020-04-02 16:30:00|22183.3|22163.3|22173.3|22153.3|22190.8|22170.8|22171|22151|0
1585845300000|2020-04-02 16:35:00|22175.5|22155.5|22198.3|22178.3|22198.3|22178.3|22170.5|22150.5|0
1585845600000|2020-04-02 16:40:00|22198|22178|22178.8|22158.8|22208.3|22188.3|22178.8|22158.8|0
1585845900000|2020-04-02 16:45:00|22176.6|22156.6|22193.3|22173.3|22193.3|22173.3|22150.8|22130.8|0
1585846200000|2020-04-02 16:50:00|22195.5|22175.5|22208.3|22188.3|22230.8|22210.8|22193.3|22173.3|0
1585846500000|2020-04-02 16:55:00|22205.8|22185.8|22195.5|22175.5|22212.7|22192.7|22173.3|22153.3|0
1585846800000|2020-04-02 17:00:00|22197.7|22177.7|22173.3|22153.3|22203.3|22183.3|22168.3|22148.3|0
1585847100000|2020-04-02 17:05:00|22171.1|22151.1|22128.3|22108.3|22178|22158|22123.3|22103.3|0
1585847400000|2020-04-02 17:10:00|22126.1|22106.1|22118.3|22098.3|22135.5|22115.5|22078.3|22058.3|0
1585847700000|2020-04-02 17:15:00|22116.1|22096.1|22123.3|22103.3|22133.3|22113.3|22113.3|22093.3|0
1585848000000|2020-04-02 17:20:00|22118.8|22098.8|22108.3|22088.3|22122.7|22102.7|22101.1|22081.1|0
1585848300000|2020-04-02 17:25:00|22110.5|22090.5|22088.3|22068.3|22113.3|22093.3|22068.3|22048.3|0
1585848600000|2020-04-02 17:30:00|22086.1|22066.1|22088.3|22068.3|22093.3|22073.3|22073.3|22053.3|0
1585848900000|2020-04-02 17:35:00|22086.1|22066.1|22083.3|22063.3|22100.8|22080.8|22078.3|22058.3|0
1585849200000|2020-04-02 17:40:00|22081.1|22061.1|22088.3|22068.3|22090.8|22070.8|22073.6|22053.6|0
1585849500000|2020-04-02 17:45:00|22085.5|22065.5|22088.3|22068.3|22090.8|22070.8|22078.6|22058.6|0
1585849800000|2020-04-02 17:50:00|22086.1|22066.1|22113.3|22093.3|22120.8|22100.8|22086.1|22066.1|0
1585850100000|2020-04-02 17:55:00|22108.3|22088.3|22078.3|22058.3|22108.3|22088.3|22075.8|22055.8|0
1585850400000|2020-04-02 18:00:00|22075.8|22055.8|22012.8|21992.8|22075.8|22055.8|22010.8|21990.8|0
1585850700000|2020-04-02 18:05:00|22010.5|21990.5|22002.8|21982.8|22022.8|22002.8|22002.8|21982.8|0
1585851000000|2020-04-02 18:10:00|22005.5|21985.5|22040|22020|22040|22020|22005.3|21985.3|0
1585851300000|2020-04-02 18:15:00|22040.3|22020.3|22022.8|22002.8|22040.3|22020.3|22022.8|22002.8|0
1585851600000|2020-04-02 18:20:00|22020.6|22000.6|22037.8|22017.8|22050.3|22030.3|22012.8|21992.8|0
1585851900000|2020-04-02 18:25:00|22035.6|22015.6|22088.1|22068.1|22107.8|22087.8|22032.8|22012.8|0
1585852200000|2020-04-02 18:30:00|22087.8|22067.8|22087.8|22067.8|22112.5|22092.5|22072.8|22052.8|0
1585852500000|2020-04-02 18:35:00|22090|22070|22100.6|22080.6|22107.8|22087.8|22090|22070|0
1585852800000|2020-04-02 18:40:00|22098.3|22078.3|22080.6|22060.6|22098.3|22078.3|22062.8|22042.8|0
1585853100000|2020-04-02 18:45:00|22080.3|22060.3|22072.8|22052.8|22085.3|22065.3|22070|22050|0
1585853400000|2020-04-02 18:50:00|22075.3|22055.3|22092.8|22072.8|22102.8|22082.8|22070.6|22050.6|0
1585853700000|2020-04-02 18:55:00|22090.3|22070.3|22112.8|22092.8|22112.8|22092.8|22087.8|22067.8|0
1585854000000|2020-04-02 19:00:00|22117.8|22097.8|22132.8|22112.8|22145.3|22125.3|22117.8|22097.8|0
1585854300000|2020-04-02 19:05:00|22135|22115|22142.8|22122.8|22145.3|22125.3|22122.8|22102.8|0
1585854600000|2020-04-02 19:10:00|22145.3|22125.3|22130.3|22110.3|22145.3|22125.3|22127.8|22107.8|0
1585854900000|2020-04-02 19:15:00|22132.8|22112.8|22142.2|22122.2|22147.8|22127.8|22125.3|22105.3|0
1585855200000|2020-04-02 19:20:00|22142.8|22122.8|22150|22130|22150|22130|22137.8|22117.8|0
1585855500000|2020-04-02 19:25:00|22147.8|22127.8|22132.8|22112.8|22152.5|22132.5|22125.3|22105.3|0
1585855800000|2020-04-02 19:30:00|22135.3|22115.3|22130.3|22110.3|22147.8|22127.8|22122.8|22102.8|0
1585856100000|2020-04-02 19:35:00|22128.1|22108.1|22127.8|22107.8|22137.8|22117.8|22122.8|22102.8|0
1585856400000|2020-04-02 19:40:00|22125.6|22105.6|22167.5|22147.5|22167.5|22147.5|22122.8|22102.8|0
1585856700000|2020-04-02 19:45:00|22162.8|22142.8|22147.8|22127.8|22167.5|22147.5|22137.8|22117.8|0
1585857000000|2020-04-02 19:50:00|22150|22130|22162.8|22142.8|22190.3|22170.3|22147.8|22127.8|0
1585857300000|2020-04-02 19:55:00|22160.6|22140.6|22165.6|22145.6|22168.4|22148.4|22147.8|22127.8|0
1585857600000|2020-04-02 20:00:00|22163.4|22143.4|22167.6|22147.6|22172.3|22152.3|22155.3|22135.3|0
1585857900000|2020-04-02 20:05:00|22169.8|22149.8|22188.1|22168.1|22188.1|22168.1|22167.6|22147.6|0
1585858200000|2020-04-02 20:10:00|22183.4|22163.4|22188.1|22168.1|22188.1|22168.1|22183.1|22163.1|0
1585858500000|2020-04-02 20:15:00|22183.4|22163.4|22183.1|22163.1|22183.4|22163.4|22183.1|22163.1|0
1585858800000|2020-04-02 20:20:00|22188.1|22168.1|22183.1|22163.1|22188.1|22168.1|22183.1|22163.1|0
1585859100000|2020-04-02 20:25:00|22185.6|22165.6|22185.9|22165.9|22188.1|22168.1|22183.1|22163.1|0
1585859400000|2020-04-02 20:30:00|22183.7|22163.7|22180.6|22160.6|22185.6|22165.6|22178.4|22158.4|0
1585859700000|2020-04-02 20:35:00|22180.3|22160.3|22192.9|22172.9|22192.9|22172.9|22178.1|22158.1|0
1585860000000|2020-04-02 20:40:00|22190.6|22170.6|22200.1|22180.1|22202.9|22182.9|22187.9|22167.9|0
1585860300000|2020-04-02 20:45:00|22202.3|22182.3|22222.9|22202.9|22227.6|22207.6|22197.9|22177.9|0
1585860600000|2020-04-02 20:50:00|22220.6|22200.6|22240.4|22220.4|22242.9|22222.9|22220.4|22200.4|0
1585860900000|2020-04-02 20:55:00|22242.9|22222.9|22232.9|22212.9|22242.9|22222.9|22227.9|22207.9|0
1585864800000|2020-04-02 22:00:00|22221.5|22201.5|22172.9|22152.9|22245.4|22225.4|22167.9|22147.9|0
1585865100000|2020-04-02 22:05:00|22177.6|22157.6|22217.9|22197.9|22217.9|22197.9|22173.2|22153.2|0
1585865400000|2020-04-02 22:10:00|22225.1|22205.1|22200.4|22180.4|22227.9|22207.9|22200.4|22180.4|0
1585865700000|2020-04-02 22:15:00|22202.6|22182.6|22207.9|22187.9|22207.9|22187.9|22200.4|22180.4|0
1585866000000|2020-04-02 22:20:00|22205.4|22185.4|22203.2|22183.2|22210.4|22190.4|22203.2|22183.2|0
1585866300000|2020-04-02 22:25:00|22201|22181|22208.2|22188.2|22208.2|22188.2|22198.2|22178.2|0
1585866600000|2020-04-02 22:30:00|22205.4|22185.4|22202.9|22182.9|22205.4|22185.4|22192.9|22172.9|0
1585866900000|2020-04-02 22:35:00|22200.7|22180.7|22185.4|22165.4|22205.4|22185.4|22182.9|22162.9|0
1585867200000|2020-04-02 22:40:00|22183.2|22163.2|22160.7|22140.7|22187.9|22167.9|22160.4|22140.4|0
1585867500000|2020-04-02 22:45:00|22162.9|22142.9|22192.9|22172.9|22192.9|22172.9|22162.9|22142.9|0
1585867800000|2020-04-02 22:50:00|22190.4|22170.4|22200.4|22180.4|22200.4|22180.4|22190.4|22170.4|0
1585868100000|2020-04-02 22:55:00|22200.7|22180.7|22207.9|22187.9|22207.9|22187.9|22200.7|22180.7|0
1585868400000|2020-04-02 23:00:00|22205.7|22185.7|22197.9|22177.9|22217.9|22197.9|22192.9|22172.9|0
1585868700000|2020-04-02 23:05:00|22195.4|22175.4|22197.9|22177.9|22200.4|22180.4|22192.9|22172.9|0
1585869000000|2020-04-02 23:10:00|22195.4|22175.4|22197.9|22177.9|22197.9|22177.9|22175.4|22155.4|0
1585869300000|2020-04-02 23:15:00|22195.7|22175.7|22208.2|22188.2|22217.7|22197.7|22195.7|22175.7|0
1585869600000|2020-04-02 23:20:00|22206|22186|22218.2|22198.2|22237.7|22217.7|22195.7|22175.7|0
1585869900000|2020-04-02 23:25:00|22217.9|22197.9|22212.9|22192.9|22217.9|22197.9|22212.9|22192.9|0
1585870200000|2020-04-02 23:30:00|22215.2|22195.2|22195.4|22175.4|22217.7|22197.7|22195.4|22175.4|0
1585870500000|2020-04-02 23:35:00|22197.9|22177.9|22187.9|22167.9|22202.9|22182.9|22187.9|22167.9|0
1585870800000|2020-04-02 23:40:00|22188.2|22168.2|22170.7|22150.7|22192.9|22172.9|22170.7|22150.7|0
1585871100000|2020-04-02 23:45:00|22170.5|22150.5|22170.5|22150.5|22188|22168|22167.7|22147.7|0
1585871400000|2020-04-02 23:50:00|22173|22153|22175.5|22155.5|22185.2|22165.2|22173|22153|0
1585871700000|2020-04-02 23:55:00|22173|22153|22173|22153|22183|22163|22168|22148|0
1585872000000|2020-04-03 00:00:00|22156.9|22136.9|22168|22148|22198|22178|22150.7|22130.7|0
1585872300000|2020-04-03 00:05:00|22165.7|22145.7|22123|22103|22168|22148|22113|22093|0
1585872600000|2020-04-03 00:10:00|22123.3|22103.3|22078|22058|22143.3|22123.3|22077.7|22057.7|0
1585872900000|2020-04-03 00:15:00|22077.7|22057.7|22068|22048|22098|22078|22055.2|22035.2|0
1585873200000|2020-04-03 00:20:00|22070.2|22050.2|22120.5|22100.5|22120.5|22100.5|22065.5|22045.5|0
1585873500000|2020-04-03 00:25:00|22122.7|22102.7|22127.7|22107.7|22140.5|22120.5|22108.3|22088.3|0
1585873800000|2020-04-03 00:30:00|22128|22108|22133|22113|22133|22113|22118|22098|0
1585874100000|2020-04-03 00:35:00|22135.5|22115.5|22148|22128|22157.7|22137.7|22135.5|22115.5|0
1585874400000|2020-04-03 00:40:00|22145.5|22125.5|22127.4|22107.4|22148|22128|22123|22103|0
1585874700000|2020-04-03 00:45:00|22127.7|22107.7|22128|22108|22133|22113|22116.1|22096.1|0
1585875000000|2020-04-03 00:50:00|22130.5|22110.5|22105.5|22085.5|22133|22113|22105.5|22085.5|0
1585875300000|2020-04-03 00:55:00|22103|22083|22127.7|22107.7|22135.5|22115.5|22098|22078|0
1585875600000|2020-04-03 01:00:00|22125.5|22105.5|22088.3|22068.3|22160.5|22140.5|22063.6|22043.6|0
1585875900000|2020-04-03 01:05:00|22088.6|22068.6|22117.7|22097.7|22123|22103|22063.3|22043.3|0
1585876200000|2020-04-03 01:10:00|22118|22098|22113|22093|22125.5|22105.5|22100.5|22080.5|0
1585876500000|2020-04-03 01:15:00|22110.8|22090.8|22063|22043|22113|22093|22063|22043|0
1585876800000|2020-04-03 01:20:00|22062.7|22042.7|22052.7|22032.7|22078|22058|22048|22028|0
1585877100000|2020-04-03 01:25:00|22053|22033|22038|22018|22073|22053|22038|22018|0
1585877400000|2020-04-03 01:30:00|22040.2|22020.2|22088|22068|22088|22068|22038|22018|0
1585877700000|2020-04-03 01:35:00|22085.2|22065.2|22085.2|22065.2|22088|22068|22070.2|22050.2|0
1585878000000|2020-04-03 01:40:00|22083|22063|22064.9|22044.9|22083|22063|22058|22038|0
1585878300000|2020-04-03 01:45:00|22065.2|22045.2|22088|22068|22090.2|22070.2|22065.2|22045.2|0
1585878600000|2020-04-03 01:50:00|22087.7|22067.7|22097.4|22077.4|22097.4|22077.4|22082.7|22062.7|0
1585878900000|2020-04-03 01:55:00|22097.7|22077.7|22110.5|22090.5|22110.5|22090.5|22078|22058|0
1585879200000|2020-04-03 02:00:00|22113|22093|22093|22073|22118|22098|22083|22063|0
1585879500000|2020-04-03 02:05:00|22095.2|22075.2|22088.3|22068.3|22108|22088|22073.3|22053.3|0
1585879800000|2020-04-03 02:10:00|22086.1|22066.1|22100.8|22080.8|22103|22083|22083.3|22063.3|0
1585880100000|2020-04-03 02:15:00|22098.3|22078.3|22078|22058|22100.5|22080.5|22073|22053|0
1585880400000|2020-04-03 02:20:00|22078.3|22058.3|22093|22073|22093|22073|22073|22053|0
1585880700000|2020-04-03 02:25:00|22090.5|22070.5|22085.5|22065.5|22103|22083|22083.3|22063.3|0
1585881000000|2020-04-03 02:30:00|22085.8|22065.8|22123.3|22103.3|22133.3|22113.3|22085.8|22065.8|0
1585881300000|2020-04-03 02:35:00|22125.8|22105.8|22118.6|22098.6|22125.8|22105.8|22110.8|22090.8|0
1585881600000|2020-04-03 02:40:00|22120.8|22100.8|22123.3|22103.3|22128.3|22108.3|22113.3|22093.3|0
1585881900000|2020-04-03 02:45:00|22121.1|22101.1|22103.3|22083.3|22133.3|22113.3|22103.3|22083.3|0
1585882200000|2020-04-03 02:50:00|22101.1|22081.1|22118.3|22098.3|22118.3|22098.3|22086.1|22066.1|0
1585882500000|2020-04-03 02:55:00|22120.8|22100.8|22128.1|22108.1|22133.1|22113.1|22120.8|22100.8|0
1585882800000|2020-04-03 03:00:00|22125.6|22105.6|22113.4|22093.4|22132.8|22112.8|22111.1|22091.1|0
1585883100000|2020-04-03 03:05:00|22115.6|22095.6|22140.9|22120.9|22143.4|22123.4|22115.6|22095.6|0
1585883400000|2020-04-03 03:10:00|22140.6|22120.6|22118.4|22098.4|22143.4|22123.4|22108.9|22088.9|0
1585883700000|2020-04-03 03:15:00|22116.2|22096.2|22118.4|22098.4|22133.4|22113.4|22113.4|22093.4|0
1585884000000|2020-04-03 03:20:00|22116.2|22096.2|22133.4|22113.4|22138.4|22118.4|22106.2|22086.2|0
1585884300000|2020-04-03 03:25:00|22135.9|22115.9|22143.4|22123.4|22168.4|22148.4|22135.9|22115.9|0
1585884600000|2020-04-03 03:30:00|22140.9|22120.9|22123.4|22103.4|22140.9|22120.9|22118.4|22098.4|0
1585884900000|2020-04-03 03:35:00|22120.9|22100.9|22135.9|22115.9|22135.9|22115.9|22118.4|22098.4|0
1585885200000|2020-04-03 03:40:00|22136.2|22116.2|22123.4|22103.4|22143.4|22123.4|22123.4|22103.4|0
1585885500000|2020-04-03 03:45:00|22121.2|22101.2|22133.4|22113.4|22138.4|22118.4|22120.9|22100.9|0
1585885800000|2020-04-03 03:50:00|22135.6|22115.6|22130.9|22110.9|22135.9|22115.9|22128.4|22108.4|0
1585886100000|2020-04-03 03:55:00|22128.4|22108.4|22133.4|22113.4|22133.4|22113.4|22126.2|22106.2|0
1585886400000|2020-04-03 04:00:00|22130.9|22110.9|22128.4|22108.4|22133.4|22113.4|22123.4|22103.4|0
1585886700000|2020-04-03 04:05:00|22133.4|22113.4|22123.7|22103.7|22133.4|22113.4|22123.7|22103.7|0
1585887000000|2020-04-03 04:10:00|22125.9|22105.9|22108.4|22088.4|22125.9|22105.9|22103.4|22083.4|0
1585887300000|2020-04-03 04:15:00|22105.9|22085.9|22103.4|22083.4|22108.4|22088.4|22098.4|22078.4|0
1585887600000|2020-04-03 04:20:00|22105.6|22085.6|22108.4|22088.4|22108.4|22088.4|22103.4|22083.4|0
1585887900000|2020-04-03 04:25:00|22110.9|22090.9|22103.7|22083.7|22113.4|22093.4|22103.7|22083.7|0
1585888200000|2020-04-03 04:30:00|22106.2|22086.2|22098.7|22078.7|22108.7|22088.7|22098.7|22078.7|0
1585888500000|2020-04-03 04:35:00|22096.5|22076.5|22093.7|22073.7|22098.7|22078.7|22088.7|22068.7|0
1585888800000|2020-04-03 04:40:00|22098.7|22078.7|22103.7|22083.7|22108.7|22088.7|22098.7|22078.7|0
1585889100000|2020-04-03 04:45:00|22106.2|22086.2|22123.7|22103.7|22128.7|22108.7|22106.2|22086.2|0
1585889400000|2020-04-03 04:50:00|22116.5|22096.5|22106.2|22086.2|22123.7|22103.7|22106.2|22086.2|0
1585889700000|2020-04-03 04:55:00|22108.7|22088.7|22113.7|22093.7|22113.7|22093.7|22098.7|22078.7|0
1585890000000|2020-04-03 05:00:00|22109.3|22089.3|22121.2|22101.2|22123.7|22103.7|22106.2|22086.2|0
1585890300000|2020-04-03 05:05:00|22120.9|22100.9|22111.2|22091.2|22120.9|22100.9|22103.7|22083.7|0
1585890600000|2020-04-03 05:10:00|22109|22089|22098.7|22078.7|22113.7|22093.7|22096.2|22076.2|0
1585890900000|2020-04-03 05:15:00|22098.4|22078.4|22098.7|22078.7|22103.7|22083.7|22093.7|22073.7|0
1585891200000|2020-04-03 05:20:00|22098.4|22078.4|22106.2|22086.2|22113.4|22093.4|22098.4|22078.4|0
1585891500000|2020-04-03 05:25:00|22104|22084|22093.7|22073.7|22104|22084|22088.7|22068.7|0
1585891800000|2020-04-03 05:30:00|22089.3|22069.3|22098.7|22078.7|22103.7|22083.7|22073.7|22053.7|0
1585892100000|2020-04-03 05:35:00|22096.2|22076.2|22110.9|22090.9|22113.7|22093.7|22088.7|22068.7|0
1585892400000|2020-04-03 05:40:00|22113.7|22093.7|22143.7|22123.7|22168.7|22148.7|22108.7|22088.7|0
1585892700000|2020-04-03 05:45:00|22141.5|22121.5|22188.7|22168.7|22218.4|22198.4|22131.2|22111.2|0
1585893000000|2020-04-03 05:50:00|22193.4|22173.4|22243.7|22223.7|22248.7|22228.7|22168.7|22148.7|0
1585893300000|2020-04-03 05:55:00|22248.7|22228.7|22288.7|22268.7|22301.5|22281.5|22236.2|22216.2|0
1585893600000|2020-04-03 06:00:00|22284.3|22264.3|22241.3|22221.3|22284.3|22264.3|22226.8|22206.8|0
1585893900000|2020-04-03 06:05:00|22238.8|22218.8|22208.8|22188.8|22246.3|22226.3|22201.3|22181.3|0
1585894200000|2020-04-03 06:10:00|22209.1|22189.1|22223.8|22203.8|22246|22226|22209.1|22189.1|0
1585894500000|2020-04-03 06:15:00|22221.3|22201.3|22243.8|22223.8|22248.5|22228.5|22221.3|22201.3|0
1585894800000|2020-04-03 06:20:00|22246|22226|22244.1|22224.1|22258.8|22238.8|22231.3|22211.3|0
1585895100000|2020-04-03 06:25:00|22241.9|22221.9|22233.8|22213.8|22246.3|22226.3|22233.8|22213.8|0
1585895400000|2020-04-03 06:30:00|22238.8|22218.8|22243.5|22223.5|22268.8|22248.8|22236|22216|0
1585895700000|2020-04-03 06:35:00|22243.8|22223.8|22196.3|22176.3|22248.8|22228.8|22196.3|22176.3|0
1585896000000|2020-04-03 06:40:00|22198.8|22178.8|22241|22221|22243.5|22223.5|22193.8|22173.8|0
1585896300000|2020-04-03 06:45:00|22238.8|22218.8|22288.8|22268.8|22303.8|22283.8|22238.8|22218.8|0
1585896600000|2020-04-03 06:50:00|22291.3|22271.3|22286.6|22266.6|22333.8|22313.8|22269.1|22249.1|0
1585896900000|2020-04-03 06:55:00|22286.3|22266.3|22263.8|22243.8|22286.3|22266.3|22251.3|22231.3|0
1585897200000|2020-04-03 07:00:00|22261.3|22241.3|22241.3|22221.3|22266.3|22246.3|22218.8|22198.8|0
1585897500000|2020-04-03 07:05:00|22243.8|22223.8|22228.8|22208.8|22248.8|22228.8|22228.8|22208.8|0
1585897800000|2020-04-03 07:10:00|22226.6|22206.6|22233.8|22213.8|22243.5|22223.5|22223.8|22203.8|0
1585898100000|2020-04-03 07:15:00|22231.6|22211.6|22216.3|22196.3|22233.8|22213.8|22198.8|22178.8|0
1585898400000|2020-04-03 07:20:00|22216|22196|22188.8|22168.8|22216|22196|22186.6|22166.6|0
1585898700000|2020-04-03 07:25:00|22186.6|22166.6|22218.8|22198.8|22218.8|22198.8|22186.6|22166.6|0
1585899000000|2020-04-03 07:30:00|22216.3|22196.3|22238.8|22218.8|22238.8|22218.8|22211.6|22191.6|0
1585899300000|2020-04-03 07:35:00|22241.3|22221.3|22233.8|22213.8|22246.3|22226.3|22223.8|22203.8|0
1585899600000|2020-04-03 07:40:00|22236|22216|22278.8|22258.8|22286.3|22266.3|22233.8|22213.8|0
1585899900000|2020-04-03 07:45:00|22279.1|22259.1|22243.8|22223.8|22283.8|22263.8|22238.8|22218.8|0
1585900200000|2020-04-03 07:50:00|22246|22226|22241.6|22221.6|22263.8|22243.8|22238.8|22218.8|0
1585900500000|2020-04-03 07:55:00|22241.3|22221.3|22233.8|22213.8|22243.8|22223.8|22228.8|22208.8|0
1585900800000|2020-04-03 08:00:00|22231.6|22211.6|22231.3|22211.3|22241|22221|22223.8|22203.8|0
1585901100000|2020-04-03 08:05:00|22228.8|22208.8|22243.8|22223.8|22246|22226|22228.8|22208.8|0
1585901400000|2020-04-03 08:10:00|22246|22226|22253.8|22233.8|22261.3|22241.3|22241.3|22221.3|0
1585901700000|2020-04-03 08:15:00|22248.8|22228.8|22233.8|22213.8|22248.8|22228.8|22233.8|22213.8|0
1585902000000|2020-04-03 08:20:00|22228.8|22208.8|22218.8|22198.8|22228.8|22208.8|22218.8|22198.8|0
1585902300000|2020-04-03 08:25:00|22223.8|22203.8|22198.5|22178.5|22223.8|22203.8|22176.3|22156.3|0
1585902600000|2020-04-03 08:30:00|22196.3|22176.3|22178.8|22158.8|22203.8|22183.8|22178.8|22158.8|0
1585902900000|2020-04-03 08:35:00|22181|22161|22153.8|22133.8|22183.8|22163.8|22136.9|22116.9|0
1585903200000|2020-04-03 08:40:00|22158.8|22138.8|22173.8|22153.8|22173.8|22153.8|22153.5|22133.5|0
1585903500000|2020-04-03 08:45:00|22178.8|22158.8|22188.9|22168.9|22188.9|22168.9|22176.3|22156.3|0
1585903800000|2020-04-03 08:50:00|22186.7|22166.7|22173.9|22153.9|22188.9|22168.9|22173.9|22153.9|0
1585904100000|2020-04-03 08:55:00|22176.4|22156.4|22163.9|22143.9|22178.9|22158.9|22153.9|22133.9|0
1585904400000|2020-04-03 09:00:00|22166.4|22146.4|22146.4|22126.4|22168.9|22148.9|22138.9|22118.9|0
1585904700000|2020-04-03 09:05:00|22148.6|22128.6|22128.9|22108.9|22148.9|22128.9|22124.5|22104.5|0
1585905000000|2020-04-03 09:10:00|22126.7|22106.7|22133.9|22113.9|22136.7|22116.7|22121.4|22101.4|0
1585905300000|2020-04-03 09:15:00|22131.7|22111.7|22108.9|22088.9|22131.7|22111.7|22108.9|22088.9|0
1585905600000|2020-04-03 09:20:00|22111.4|22091.4|22091.4|22071.4|22113.9|22093.9|22083.9|22063.9|0
1585905900000|2020-04-03 09:25:00|22093.9|22073.9|22111.4|22091.4|22111.4|22091.4|22083.9|22063.9|0
1585906200000|2020-04-03 09:30:00|22113.6|22093.6|22103.9|22083.9|22121.4|22101.4|22098.9|22078.9|0
1585906500000|2020-04-03 09:35:00|22101.4|22081.4|22098.9|22078.9|22106.4|22086.4|22093.9|22073.9|0
1585906800000|2020-04-03 09:40:00|22101.1|22081.1|22118.9|22098.9|22128.9|22108.9|22101.1|22081.1|0
1585907100000|2020-04-03 09:45:00|22116.7|22096.7|22129.5|22109.5|22136.4|22116.4|22114.2|22094.2|0
1585907400000|2020-04-03 09:50:00|22128.9|22108.9|22148.6|22128.6|22153.9|22133.9|22128.9|22108.9|0
1585907700000|2020-04-03 09:55:00|22148.9|22128.9|22136.4|22116.4|22148.9|22128.9|22126.4|22106.4|0
1585908000000|2020-04-03 10:00:00|22138.9|22118.9|22131.4|22111.4|22138.9|22118.9|22128.9|22108.9|0
1585908300000|2020-04-03 10:05:00|22133.9|22113.9|22114.2|22094.2|22133.9|22113.9|22108.9|22088.9|0
1585908600000|2020-04-03 10:10:00|22113.9|22093.9|22106.4|22086.4|22118.9|22098.9|22096.7|22076.7|0
1585908900000|2020-04-03 10:15:00|22108.9|22088.9|22096.4|22076.4|22118.9|22098.9|22096.4|22076.4|0
1585909200000|2020-04-03 10:20:00|22098.9|22078.9|22103.9|22083.9|22108.9|22088.9|22088.9|22068.9|0
1585909500000|2020-04-03 10:25:00|22106.4|22086.4|22128.9|22108.9|22128.9|22108.9|22103.9|22083.9|0
1585909800000|2020-04-03 10:30:00|22126.4|22106.4|22133.9|22113.9|22138.9|22118.9|22126.4|22106.4|0
1585910100000|2020-04-03 10:35:00|22138.9|22118.9|22118.9|22098.9|22138.9|22118.9|22118.9|22098.9|0
1585910400000|2020-04-03 10:40:00|22118.6|22098.6|22111.4|22091.4|22123.9|22103.9|22111.4|22091.4|0
1585910700000|2020-04-03 10:45:00|22111.7|22091.7|22123.9|22103.9|22128.9|22108.9|22111.7|22091.7|0
1585911000000|2020-04-03 10:50:00|22121.4|22101.4|22113.9|22093.9|22123.9|22103.9|22111.7|22091.7|0
1585911300000|2020-04-03 10:55:00|22111.7|22091.7|22074.2|22054.2|22113.9|22093.9|22074.2|22054.2|0
1585911600000|2020-04-03 11:00:00|22073.9|22053.9|22086.1|22066.1|22086.4|22066.4|22063.9|22043.9|0
1585911900000|2020-04-03 11:05:00|22088.3|22068.3|22066.4|22046.4|22088.9|22068.9|22056.4|22036.4|0
1585912200000|2020-04-03 11:10:00|22064.2|22044.2|22068.9|22048.9|22073.9|22053.9|22049.2|22029.2|0
1585912500000|2020-04-03 11:15:00|22071.7|22051.7|22068.9|22048.9|22073.9|22053.9|22066.4|22046.4|0
1585912800000|2020-04-03 11:20:00|22073.9|22053.9|22083.9|22063.9|22088.6|22068.6|22068.9|22048.9|0
1585913100000|2020-04-03 11:25:00|22086.4|22066.4|22106.4|22086.4|22108.9|22088.9|22073.9|22053.9|0
1585913400000|2020-04-03 11:30:00|22103.9|22083.9|22096.4|22076.4|22106.4|22086.4|22088.9|22068.9|0
1585913700000|2020-04-03 11:35:00|22096.8|22076.8|22158.3|22138.3|22163.3|22143.3|22094.3|22074.3|0
1585914000000|2020-04-03 11:40:00|22160.8|22140.8|22158.3|22138.3|22173.3|22153.3|22143.3|22123.3|0
1585914300000|2020-04-03 11:45:00|22160.5|22140.5|22210.8|22190.8|22223.3|22203.3|22160.5|22140.5|0
1585914600000|2020-04-03 11:50:00|22213.3|22193.3|22233.3|22213.3|22243.3|22223.3|22185.8|22165.8|0
1585914900000|2020-04-03 11:55:00|22235.5|22215.5|22253.3|22233.3|22270.5|22250.5|22220.8|22200.8|0
1585915200000|2020-04-03 12:00:00|22250.8|22230.8|22201.2|22181.2|22250.8|22230.8|22193.7|22173.7|0
1585915500000|2020-04-03 12:05:00|22200.9|22180.9|22208.4|22188.4|22214.9|22194.9|22198.4|22178.4|0
1585915800000|2020-04-03 12:10:00|22206.2|22186.2|22116.2|22096.2|22206.2|22186.2|22110.9|22090.9|0
1585916100000|2020-04-03 12:15:00|22113.4|22093.4|22093.4|22073.4|22118.4|22098.4|22090.9|22070.9|0
1585916400000|2020-04-03 12:20:00|22090.9|22070.9|22088.4|22068.4|22095.9|22075.9|22058.4|22038.4|0
1585916700000|2020-04-03 12:25:00|22090.6|22070.6|22148.4|22128.4|22150.9|22130.9|22088.4|22068.4|0
1585917000000|2020-04-03 12:30:00|22145.9|22125.9|22180.9|22160.9|22202.8|22182.8|21999|21979|0
1585917300000|2020-04-03 12:35:00|22183.4|22163.4|22133.4|22113.4|22195.9|22175.9|22123.7|22103.7|0
1585917600000|2020-04-03 12:40:00|22128.4|22108.4|22100.9|22080.9|22160.9|22140.9|22098.4|22078.4|0
1585917900000|2020-04-03 12:45:00|22101.2|22081.2|22103.7|22083.7|22128.4|22108.4|22073.7|22053.7|0
1585918200000|2020-04-03 12:50:00|22103.4|22083.4|22085.9|22065.9|22110.9|22090.9|22078.4|22058.4|0
1585918500000|2020-04-03 12:55:00|22083.7|22063.7|22050.9|22030.9|22093.4|22073.4|22043.4|22023.4|0
1585918800000|2020-04-03 13:00:00|22053.4|22033.4|22068.4|22048.4|22078.4|22058.4|22043.4|22023.4|0
1585919100000|2020-04-03 13:05:00|22065.9|22045.9|22073.4|22053.4|22120.6|22100.6|22063.4|22043.4|0
1585919400000|2020-04-03 13:10:00|22075.9|22055.9|22043.4|22023.4|22075.9|22055.9|22038.4|22018.4|0
1585919700000|2020-04-03 13:15:00|22045.9|22025.9|22053.4|22033.4|22063.7|22043.7|22038.4|22018.4|0
1585920000000|2020-04-03 13:20:00|22055.9|22035.9|22033.1|22013.1|22098.4|22078.4|22031.2|22011.2|0
1585920300000|2020-04-03 13:25:00|22028.7|22008.7|22063.4|22043.4|22068.4|22048.4|22028.4|22008.4|0
1585920600000|2020-04-03 13:30:00|22067.8|22047.8|22063.4|22043.4|22083.4|22063.4|22033.4|22013.4|0
1585920900000|2020-04-03 13:35:00|22065.9|22045.9|22078.4|22058.4|22078.4|22058.4|22046.5|22026.5|0
1585921200000|2020-04-03 13:40:00|22076.2|22056.2|22080.9|22060.9|22088.4|22068.4|22055.9|22035.9|0
1585921500000|2020-04-03 13:45:00|22083.1|22063.1|22068.7|22048.7|22085.6|22065.6|22068.7|22048.7|0
1585921800000|2020-04-03 13:50:00|22069|22049|22041.5|22021.5|22075.9|22055.9|22031.8|22011.8|0
1585922100000|2020-04-03 13:55:00|22039|22019|22031.5|22011.5|22049.3|22029.3|22029|22009|0
1585922400000|2020-04-03 14:00:00|22034|22014|21974|21954|22039|22019|21974|21954|0
1585922700000|2020-04-03 14:05:00|21979|21959|21979|21959|22006.2|21986.2|21959|21939|0
1585923000000|2020-04-03 14:10:00|21974|21954|21976.5|21956.5|21986.5|21966.5|21964|21944|0
1585923300000|2020-04-03 14:15:00|21974.4|21954.4|21939|21919|21983.7|21963.7|21939|21919|0
1585923600000|2020-04-03 14:20:00|21943.7|21923.7|21939.4|21919.4|21949|21929|21929|21909|0
1585923900000|2020-04-03 14:25:00|21939.1|21919.1|21934.1|21914.1|21951.6|21931.6|21929.1|21909.1|0
1585924200000|2020-04-03 14:30:00|21936.2|21916.2|21916.6|21896.6|21944.1|21924.1|21888.7|21868.7|0
1585924500000|2020-04-03 14:35:00|21914.1|21894.1|21874.1|21854.1|21926.6|21906.6|21849.4|21829.4|0
1585924800000|2020-04-03 14:40:00|21876.2|21856.2|21889.1|21869.1|21908.7|21888.7|21874.1|21854.1|0
1585925100000|2020-04-03 14:45:00|21886.9|21866.9|21939.1|21919.1|21941.6|21921.6|21884.1|21864.1|0
1585925400000|2020-04-03 14:50:00|21934.7|21914.7|21939.1|21919.1|21968.4|21948.4|21934.1|21914.1|0
1585925700000|2020-04-03 14:55:00|21936.6|21916.6|21971.9|21951.9|21986.6|21966.6|21934.4|21914.4|0
1585926000000|2020-04-03 15:00:00|21974.1|21954.1|21978.8|21958.8|21993.4|21973.4|21961.6|21941.6|0
1585926300000|2020-04-03 15:05:00|21980.9|21960.9|21948.5|21928.5|21983.5|21963.5|21938.5|21918.5|0
1585926600000|2020-04-03 15:10:00|21951|21931|21958.5|21938.5|21966|21946|21943.8|21923.8|0
1585926900000|2020-04-03 15:15:00|21956.3|21936.3|21963.5|21943.5|21963.5|21943.5|21933.5|21913.5|0
1585927200000|2020-04-03 15:20:00|21968.5|21948.5|21903.5|21883.5|21973.5|21953.5|21903.5|21883.5|0
1585927500000|2020-04-03 15:25:00|21901|21881|21908.5|21888.5|21917.8|21897.8|21893.8|21873.8|0
1585927800000|2020-04-03 15:30:00|21918.1|21898.1|21961|21941|21963.5|21943.5|21913.5|21893.5|0
1585928100000|2020-04-03 15:35:00|21958.5|21938.5|21958.8|21938.8|21973.5|21953.5|21953.5|21933.5|0
1585928400000|2020-04-03 15:40:00|21958.5|21938.5|21943.5|21923.5|21980.7|21960.7|21943.5|21923.5|0
1585928700000|2020-04-03 15:45:00|21945.7|21925.7|21898.5|21878.5|21945.7|21925.7|21876.3|21856.3|0
1585929000000|2020-04-03 15:50:00|21896|21876|21920.3|21900.3|21922.5|21902.5|21893.8|21873.8|0
1585929300000|2020-04-03 15:55:00|21922.5|21902.5|21930.7|21910.7|21972.2|21952.2|21922.5|21902.5|0
1585929600000|2020-04-03 16:00:00|21932.9|21912.9|21935.4|21915.4|21960.4|21940.4|21910.4|21890.4|0
1585929900000|2020-04-03 16:05:00|21933.2|21913.2|21918.2|21898.2|21933.2|21913.2|21907.9|21887.9|0
1585930200000|2020-04-03 16:10:00|21920.4|21900.4|21932.9|21912.9|21942.9|21922.9|21912.9|21892.9|0
1585930500000|2020-04-03 16:15:00|21930.7|21910.7|21937.9|21917.9|21950.7|21930.7|21923.5|21903.5|0
1585930800000|2020-04-03 16:20:00|21937.5|21917.5|21935|21915|21957.9|21937.9|21927.9|21907.9|0
1585931100000|2020-04-03 16:25:00|21935.4|21915.4|21965.7|21945.7|21967.9|21947.9|21932.9|21912.9|0
1585931400000|2020-04-03 16:30:00|21965.4|21945.4|21950.4|21930.4|21985.7|21965.7|21948.2|21928.2|0
1585931700000|2020-04-03 16:35:00|21950.7|21930.7|21967.9|21947.9|21970.1|21950.1|21948.2|21928.2|0
1585932000000|2020-04-03 16:40:00|21970.7|21950.7|21965.7|21945.7|21972.9|21952.9|21952.9|21932.9|0
1585932300000|2020-04-03 16:45:00|21963.5|21943.5|21952.9|21932.9|21967.9|21947.9|21942.9|21922.9|0
1585932600000|2020-04-03 16:50:00|21950.1|21930.1|21955.1|21935.1|21959.4|21939.4|21943.5|21923.5|0
1585932900000|2020-04-03 16:55:00|21952.9|21932.9|21932.6|21912.6|21952.9|21932.9|21932.6|21912.6|0
1585933200000|2020-04-03 17:00:00|21932.9|21912.9|21922.9|21902.9|21932.9|21912.9|21918.2|21898.2|0
1585933500000|2020-04-03 17:05:00|21920.7|21900.7|21950.1|21930.1|21957.9|21937.9|21920.7|21900.7|0
1585933800000|2020-04-03 17:10:00|21947.9|21927.9|21942.9|21922.9|21950.1|21930.1|21937.9|21917.9|0
1585934100000|2020-04-03 17:15:00|21945.7|21925.7|21942.9|21922.9|21952.9|21932.9|21942.6|21922.6|0
1585934400000|2020-04-03 17:20:00|21943.2|21923.2|21940.4|21920.4|21952.9|21932.9|21937.9|21917.9|0
1585934700000|2020-04-03 17:25:00|21942.9|21922.9|21925.7|21905.7|21942.9|21922.9|21925.7|21905.7|0
1585935000000|2020-04-03 17:30:00|21923.2|21903.2|21920.4|21900.4|21923.2|21903.2|21903.2|21883.2|0
1585935300000|2020-04-03 17:35:00|21917.9|21897.9|21902.9|21882.9|21920.1|21900.1|21897.9|21877.9|0
1585935600000|2020-04-03 17:40:00|21900.1|21880.1|21907.9|21887.9|21910.4|21890.4|21895.7|21875.7|0
1585935900000|2020-04-03 17:45:00|21910.1|21890.1|21907.6|21887.6|21917.9|21897.9|21898.2|21878.2|0
1585936200000|2020-04-03 17:50:00|21902.9|21882.9|21902.9|21882.9|21912.9|21892.9|21893.5|21873.5|0
1585936500000|2020-04-03 17:55:00|21902.6|21882.6|21902.9|21882.9|21902.9|21882.9|21887.9|21867.9|0
1585936800000|2020-04-03 18:00:00|21905.4|21885.4|21887.9|21867.9|21907.9|21887.9|21883.2|21863.2|0
1585937100000|2020-04-03 18:05:00|21890.4|21870.4|21882.6|21862.6|21890.4|21870.4|21878.2|21858.2|0
1585937400000|2020-04-03 18:10:00|21882.9|21862.9|21883.2|21863.2|21883.2|21863.2|21878.2|21858.2|0
1585937700000|2020-04-03 18:15:00|21885.4|21865.4|21873.2|21853.2|21887.6|21867.6|21873.2|21853.2|0
1585938000000|2020-04-03 18:20:00|21870.7|21850.7|21862.6|21842.6|21872.9|21852.9|21862.6|21842.6|0
1585938300000|2020-04-03 18:25:00|21863.2|21843.2|21890.4|21870.4|21890.4|21870.4|21858.2|21838.2|0
1585938600000|2020-04-03 18:30:00|21890.1|21870.1|21877.9|21857.9|21890.1|21870.1|21877.9|21857.9|0
1585938900000|2020-04-03 18:35:00|21875.4|21855.4|21877.9|21857.9|21882.9|21862.9|21872.9|21852.9|0
1585939200000|2020-04-03 18:40:00|21880.1|21860.1|21867.9|21847.9|21882.9|21862.9|21867.9|21847.9|0
1585939500000|2020-04-03 18:45:00|21865.7|21845.7|21887.9|21867.9|21887.9|21867.9|21865.4|21845.4|0
1585939800000|2020-04-03 18:50:00|21890.1|21870.1|21920.4|21900.4|21927.9|21907.9|21890.1|21870.1|0
1585940100000|2020-04-03 18:55:00|21922.9|21902.9|21927.9|21907.9|21932.9|21912.9|21915.4|21895.4|0
1585940400000|2020-04-03 19:00:00|21928.3|21908.3|21913.3|21893.3|21937.6|21917.6|21910.8|21890.8|0
1585940700000|2020-04-03 19:05:00|21915.4|21895.4|21922.9|21902.9|21922.9|21902.9|21913.3|21893.3|0
1585941000000|2020-04-03 19:10:00|21922.6|21902.6|21945.8|21925.8|21947.9|21927.9|21918.3|21898.3|0
1585941300000|2020-04-03 19:15:00|21942.9|21922.9|21948.3|21928.3|21957.9|21937.9|21938.6|21918.6|0
1585941600000|2020-04-03 19:20:00|21950.4|21930.4|21932.9|21912.9|21957.9|21937.9|21928.6|21908.6|0
1585941900000|2020-04-03 19:25:00|21937.3|21917.3|21953|21933|21958|21938|21932.9|21912.9|0
1585942200000|2020-04-03 19:30:00|21955.5|21935.5|21935.5|21915.5|21963|21943|21920.5|21900.5|0
1585942500000|2020-04-03 19:35:00|21938|21918|21918|21898|21943|21923|21913.3|21893.3|0
1585942800000|2020-04-03 19:40:00|21920.1|21900.1|21910.5|21890.5|21925.5|21905.5|21908|21888|0
1585943100000|2020-04-03 19:45:00|21912.6|21892.6|21930.1|21910.1|21933|21913|21912.6|21892.6|0
1585943400000|2020-04-03 19:50:00|21932.3|21912.3|21938|21918|21953|21933|21932.3|21912.3|0
1585943700000|2020-04-03 19:55:00|21940.5|21920.5|21903|21883|21940.5|21920.5|21903|21883|0
1585944000000|2020-04-03 20:00:00|21905.1|21885.1|21893|21873|21908|21888|21890.8|21870.8|0
1585944300000|2020-04-03 20:05:00|21895.1|21875.1|21893|21873|21903|21883|21893|21873|0
1585944600000|2020-04-03 20:10:00|21895.5|21875.5|21876.4|21856.4|21900.5|21880.5|21876.4|21856.4|0
1585944900000|2020-04-03 20:15:00|21875.8|21855.8|21873|21853|21878|21858|21873|21853|0
1585945200000|2020-04-03 20:20:00|21870.5|21850.5|21878|21858|21880.5|21860.5|21868|21848|0
1585945500000|2020-04-03 20:25:00|21875.5|21855.5|21893.3|21873.3|21905.5|21885.5|21875.5|21855.5|0
1585945800000|2020-04-03 20:30:00|21893|21873|21868|21848|21902.7|21882.7|21865.5|21845.5|0
1585946100000|2020-04-03 20:35:00|21870.5|21850.5|21878|21858|21883|21863|21870.5|21850.5|0
1585946400000|2020-04-03 20:40:00|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|0
1585946700000|2020-04-03 20:45:00|21878|21858|21803|21783|21878|21858|21798|21778|0
1585947000000|2020-04-03 20:50:00|21798.6|21778.6|21819.8|21799.8|21826.4|21806.4|21793|21773|0
1585947300000|2020-04-03 20:55:00|21814.8|21794.8|21798|21778|21817.7|21797.7|21795.5|21775.5|0
1586124000000|2020-04-05 22:00:00|21839.4|21819.4|21900.2|21880.2|21906.9|21886.9|21839.4|21819.4|244
1586124300000|2020-04-05 22:05:00|21898.1|21878.1|21870.2|21850.2|21905.2|21885.2|21865.2|21845.2|53
1586124600000|2020-04-05 22:10:00|21875.2|21855.2|21890.2|21870.2|21915.2|21895.2|21875.2|21855.2|71
1586124900000|2020-04-05 22:15:00|21887.7|21867.7|21892.7|21872.7|21902.7|21882.7|21882.7|21862.7|51
1586125200000|2020-04-05 22:20:00|21890.7|21870.7|21922.7|21902.7|21927.7|21907.7|21890.2|21870.2|49
1586125500000|2020-04-05 22:25:00|21920.7|21900.7|21945.2|21925.2|21970.7|21950.7|21920.2|21900.2|206
1586125800000|2020-04-05 22:30:00|21947.7|21927.7|21924.8|21904.8|21947.7|21927.7|21923.2|21903.2|28
1586126100000|2020-04-05 22:35:00|21925.3|21905.3|21920.3|21900.3|21925.3|21905.3|21910.3|21890.3|36
1586126400000|2020-04-05 22:40:00|21915.3|21895.3|21940.3|21920.3|21942.8|21922.8|21915.3|21895.3|38
1586126700000|2020-04-05 22:45:00|21942.8|21922.8|21930.3|21910.3|21945.7|21925.7|21930.3|21910.3|31
1586127000000|2020-04-05 22:50:00|21927.8|21907.8|21915.3|21895.3|21929.9|21909.9|21903.2|21883.2|90
1586127300000|2020-04-05 22:55:00|21912.8|21892.8|21915.3|21895.3|21920.3|21900.3|21912.8|21892.8|24
1586127600000|2020-04-05 23:00:00|21917.4|21897.4|21955.3|21935.3|21955.3|21935.3|21915.3|21895.3|48
1586127900000|2020-04-05 23:05:00|21960.3|21940.3|21957.8|21937.8|21970.3|21950.3|21947.8|21927.8|69
1586128200000|2020-04-05 23:10:00|21958.2|21938.2|21940.3|21920.3|21960.3|21940.3|21940.3|21920.3|32
1586128500000|2020-04-05 23:15:00|21942.4|21922.4|21935.3|21915.3|21950.3|21930.3|21930.3|21910.3|17
1586128800000|2020-04-05 23:20:00|21930.3|21910.3|21931.1|21911.1|21937.8|21917.8|21930.3|21910.3|19
1586129100000|2020-04-05 23:25:00|21930.3|21910.3|21927.8|21907.8|21935.3|21915.3|21925.3|21905.3|38
1586129400000|2020-04-05 23:30:00|21925.3|21905.3|21895.3|21875.3|21925.3|21905.3|21875.3|21855.3|87
1586129700000|2020-04-05 23:35:00|21895.7|21875.7|21917.8|21897.8|21920.3|21900.3|21895.7|21875.7|31
1586130000000|2020-04-05 23:40:00|21915.3|21895.3|21902.8|21882.8|21920.3|21900.3|21895.3|21875.3|30
1586130300000|2020-04-05 23:45:00|21900.3|21880.3|21897.8|21877.8|21905.3|21885.3|21896.1|21876.1|63
1586130600000|2020-04-05 23:50:00|21900.3|21880.3|21895.3|21875.3|21905.3|21885.3|21895.3|21875.3|22
1586130900000|2020-04-05 23:55:00|21897.8|21877.8|21925.3|21905.3|21925.3|21905.3|21897.8|21877.8|54
1586131200000|2020-04-06 00:00:00|21927.8|21907.8|21890.3|21870.3|21940.3|21920.3|21882.8|21862.8|93
1586131500000|2020-04-06 00:05:00|21892.4|21872.4|21905.3|21885.3|21914.5|21894.5|21890.3|21870.3|49
1586131800000|2020-04-06 00:10:00|21902.8|21882.8|21982.8|21962.8|21995.3|21975.3|21895.3|21875.3|203
1586132100000|2020-04-06 00:15:00|21982.4|21962.4|22060.3|22040.3|22062.8|22042.8|21980.3|21960.3|264
1586132400000|2020-04-06 00:20:00|22062.8|22042.8|22065.3|22045.3|22090.3|22070.3|22032.8|22012.8|282
1586132700000|2020-04-06 00:25:00|22061.1|22041.1|22125.3|22105.3|22125.3|22105.3|22060.3|22040.3|182
1586133000000|2020-04-06 00:30:00|22130.3|22110.3|22165.3|22145.3|22194.9|22174.9|22123.2|22103.2|309
1586133300000|2020-04-06 00:35:00|22163.2|22143.2|22202.8|22182.8|22219.5|22199.5|22155.3|22135.3|352
1586133600000|2020-04-06 00:40:00|22200.7|22180.7|22147.8|22127.8|22207.8|22187.8|22147.8|22127.8|213
1586133900000|2020-04-06 00:45:00|22150.3|22130.3|22172.4|22152.4|22195.3|22175.3|22122.4|22102.4|204
1586134200000|2020-04-06 00:50:00|22174.5|22154.5|22135.3|22115.3|22182.4|22162.4|22135.3|22115.3|153
1586134500000|2020-04-06 00:55:00|22134.5|22114.5|22125.3|22105.3|22140.3|22120.3|22120.3|22100.3|136
1586134800000|2020-04-06 01:00:00|22123.2|22103.2|22100.3|22080.3|22152.8|22132.8|22100.3|22080.3|206
1586135100000|2020-04-06 01:05:00|22105.3|22085.3|22075.3|22055.3|22115.3|22095.3|22072.4|22052.4|260
1586135400000|2020-04-06 01:10:00|22071.2|22051.2|22090.3|22070.3|22092.4|22072.4|22051.2|22031.2|170
1586135700000|2020-04-06 01:15:00|22092.4|22072.4|22090.3|22070.3|22125.3|22105.3|22090.3|22070.3|128
1586136000000|2020-04-06 01:20:00|22088.3|22068.3|22109.9|22089.9|22112.8|22092.8|22075.3|22055.3|112
1586136300000|2020-04-06 01:25:00|22110.3|22090.3|22090.3|22070.3|22129.9|22109.9|22090.3|22070.3|66
1586136600000|2020-04-06 01:30:00|22086.2|22066.2|22065.3|22045.3|22095.3|22075.3|22060.3|22040.3|97
1586136900000|2020-04-06 01:35:00|22060.3|22040.3|22075.4|22055.4|22082.9|22062.9|22055.3|22035.3|137
1586137200000|2020-04-06 01:40:00|22072.9|22052.9|22070.4|22050.4|22095.4|22075.4|22050.8|22030.8|113
1586137500000|2020-04-06 01:45:00|22068.3|22048.3|22060.4|22040.4|22085.4|22065.4|22057.9|22037.9|46
1586137800000|2020-04-06 01:50:00|22059.9|22039.9|22070.4|22050.4|22080.4|22060.4|22045.4|22025.4|65
1586138100000|2020-04-06 01:55:00|22065.4|22045.4|22112.9|22092.9|22112.9|22092.9|22060.4|22040.4|66
1586138400000|2020-04-06 02:00:00|22110.4|22090.4|22102.9|22082.9|22115.4|22095.4|22090.4|22070.4|60
1586138700000|2020-04-06 02:05:00|22105|22085|22115.4|22095.4|22120.4|22100.4|22102.9|22082.9|73
1586139000000|2020-04-06 02:10:00|22119.5|22099.5|22140|22120|22140|22120|22098.3|22078.3|61
1586139300000|2020-04-06 02:15:00|22140.4|22120.4|22117.5|22097.5|22150.4|22130.4|22110.4|22090.4|57
1586139600000|2020-04-06 02:20:00|22115.4|22095.4|22070.4|22050.4|22122|22102|22070.4|22050.4|75
1586139900000|2020-04-06 02:25:00|22065.4|22045.4|22090.4|22070.4|22105.4|22085.4|22065.4|22045.4|50
1586140200000|2020-04-06 02:30:00|22085.4|22065.4|22060.4|22040.4|22085.4|22065.4|22045.4|22025.4|79
1586140500000|2020-04-06 02:35:00|22058.3|22038.3|22080.4|22060.4|22085.4|22065.4|22052.9|22032.9|75
1586140800000|2020-04-06 02:40:00|22082.5|22062.5|22067.9|22047.9|22090.4|22070.4|22062.9|22042.9|45
1586141100000|2020-04-06 02:45:00|22070.4|22050.4|22065.4|22045.4|22095.4|22075.4|22065.4|22045.4|27
1586141400000|2020-04-06 02:50:00|22067.5|22047.5|22085.8|22065.8|22090.4|22070.4|22067.5|22047.5|28
1586141700000|2020-04-06 02:55:00|22085.4|22065.4|22100.4|22080.4|22105.4|22085.4|22085.4|22065.4|32
1586142000000|2020-04-06 03:00:00|22105.4|22085.4|22095.4|22075.4|22105.4|22085.4|22090.4|22070.4|31
1586142300000|2020-04-06 03:05:00|22097.9|22077.9|22085.4|22065.4|22097.9|22077.9|22077.9|22057.9|37
1586142600000|2020-04-06 03:10:00|22083.3|22063.3|22100.4|22080.4|22110.4|22090.4|22082.5|22062.5|53
1586142900000|2020-04-06 03:15:00|22097.9|22077.9|22105.4|22085.4|22107.9|22087.9|22090.4|22070.4|53
1586143200000|2020-04-06 03:20:00|22107.5|22087.5|22095.4|22075.4|22110.4|22090.4|22088.3|22068.3|21
1586143500000|2020-04-06 03:25:00|22093.3|22073.3|22110.4|22090.4|22110.4|22090.4|22090.4|22070.4|21
1586143800000|2020-04-06 03:30:00|22115.4|22095.4|22115.4|22095.4|22130.4|22110.4|22110.4|22090.4|69
1586144100000|2020-04-06 03:35:00|22117.9|22097.9|22110.4|22090.4|22145.4|22125.4|22110.4|22090.4|139
1586144400000|2020-04-06 03:40:00|22115.4|22095.4|22110.4|22090.4|22125.4|22105.4|22107.9|22087.9|87
1586144700000|2020-04-06 03:45:00|22114.6|22094.6|22110.4|22090.4|22120.4|22100.4|22105.4|22085.4|27
1586145000000|2020-04-06 03:50:00|22105.4|22085.4|22110.4|22090.4|22115.4|22095.4|22105.4|22085.4|17
1586145300000|2020-04-06 03:55:00|22115.4|22095.4|22115.4|22095.4|22122.5|22102.5|22110.4|22090.4|27
1586145600000|2020-04-06 04:00:00|22112.9|22092.9|22122.5|22102.5|22125|22105|22110.8|22090.8|38
1586145900000|2020-04-06 04:05:00|22125.4|22105.4|22128.3|22108.3|22135.4|22115.4|22122.9|22102.9|26
1586146200000|2020-04-06 04:10:00|22128.4|22108.4|22147.9|22127.9|22152.5|22132.5|22128.4|22108.4|34
1586146500000|2020-04-06 04:15:00|22150.4|22130.4|22132.9|22112.9|22155.4|22135.4|22130.9|22110.9|32
1586146800000|2020-04-06 04:20:00|22135|22115|22145.4|22125.4|22145.4|22125.4|22125.4|22105.4|39
1586147100000|2020-04-06 04:25:00|22142.9|22122.9|22130.4|22110.4|22145.4|22125.4|22130.4|22110.4|24
1586147400000|2020-04-06 04:30:00|22134.6|22114.6|22130.4|22110.4|22135.4|22115.4|22120.4|22100.4|41
1586147700000|2020-04-06 04:35:00|22132.9|22112.9|22147.9|22127.9|22147.9|22127.9|22132.9|22112.9|14
1586148000000|2020-04-06 04:40:00|22150.4|22130.4|22127.5|22107.5|22150.4|22130.4|22125.5|22105.5|19
1586148300000|2020-04-06 04:45:00|22130|22110|22120|22100|22130|22110|22115|22095|60
1586148600000|2020-04-06 04:50:00|22119.6|22099.6|22149.6|22129.6|22149.6|22129.6|22119.6|22099.6|33
1586148900000|2020-04-06 04:55:00|22147.5|22127.5|22150.5|22130.5|22169.6|22149.6|22145.5|22125.5|77
1586149200000|2020-04-06 05:00:00|22152.5|22132.5|22168|22148|22180.5|22160.5|22152.5|22132.5|75
1586149500000|2020-04-06 05:05:00|22170|22150|22143|22123|22170.5|22150.5|22140.5|22120.5|24
1586149800000|2020-04-06 05:10:00|22145|22125|22115.5|22095.5|22145.5|22125.5|22113.4|22093.4|86
1586150100000|2020-04-06 05:15:00|22122.5|22102.5|22120.5|22100.5|22125.5|22105.5|22115.9|22095.9|71
1586150400000|2020-04-06 05:20:00|22122.6|22102.6|22123|22103|22130.5|22110.5|22118|22098|50
1586150700000|2020-04-06 05:25:00|22120.9|22100.9|22135.5|22115.5|22135.5|22115.5|22110.5|22090.5|52
1586151000000|2020-04-06 05:30:00|22138|22118|22160.5|22140.5|22160.5|22140.5|22133|22113|97
1586151300000|2020-04-06 05:35:00|22158.4|22138.4|22175.5|22155.5|22185.5|22165.5|22148|22128|171
1586151600000|2020-04-06 05:40:00|22173.4|22153.4|22210.1|22190.1|22214.6|22194.6|22173.4|22153.4|183
1586151900000|2020-04-06 05:45:00|22212.1|22192.1|22202.1|22182.1|22247.1|22227.1|22200.1|22180.1|237
1586152200000|2020-04-06 05:50:00|22204.6|22184.6|22199.6|22179.6|22219.6|22199.6|22192.1|22172.1|119
1586152500000|2020-04-06 05:55:00|22197.6|22177.6|22177.2|22157.2|22197.6|22177.6|22169.6|22149.6|83
1586152800000|2020-04-06 06:00:00|22179.7|22159.7|22204.7|22184.7|22209.7|22189.7|22176.7|22156.7|98
1586153100000|2020-04-06 06:05:00|22208.8|22188.8|22224.7|22204.7|22231.7|22211.7|22208.8|22188.8|95
1586153400000|2020-04-06 06:10:00|22228.8|22208.8|22189.7|22169.7|22237.6|22217.6|22189.7|22169.7|155
1586153700000|2020-04-06 06:15:00|22184.7|22164.7|22195.5|22175.5|22202.6|22182.6|22179.7|22159.7|101
1586154000000|2020-04-06 06:20:00|22193.4|22173.4|22215.1|22195.1|22224.7|22204.7|22190.5|22170.5|50
1586154300000|2020-04-06 06:25:00|22212.6|22192.6|22197.6|22177.6|22212.6|22192.6|22195.1|22175.1|72
1586154600000|2020-04-06 06:30:00|22200.1|22180.1|22195.1|22175.1|22200.5|22180.5|22195.1|22175.1|83
1586154900000|2020-04-06 06:35:00|22195.5|22175.5|22185.5|22165.5|22207.6|22187.6|22180.5|22160.5|83
1586155200000|2020-04-06 06:40:00|22180.5|22160.5|22150.5|22130.5|22180.5|22160.5|22150.5|22130.5|117
1586155500000|2020-04-06 06:45:00|22153|22133|22110.5|22090.5|22155.5|22135.5|22103|22083|141
1586155800000|2020-04-06 06:50:00|22113|22093|22112.6|22092.6|22133|22113|22102.6|22082.6|95
1586156100000|2020-04-06 06:55:00|22110.5|22090.5|22144.7|22124.7|22144.7|22124.7|22109.7|22089.7|96
1586156400000|2020-04-06 07:00:00|22149.3|22129.3|22175.1|22155.1|22186.8|22166.8|22145.5|22125.5|382
1586156700000|2020-04-06 07:05:00|22177.2|22157.2|22164.7|22144.7|22193.8|22173.8|22152.2|22132.2|122
1586157000000|2020-04-06 07:10:00|22167.2|22147.2|22209.7|22189.7|22214.7|22194.7|22167.2|22147.2|122
1586157300000|2020-04-06 07:15:00|22207.6|22187.6|22229.7|22209.7|22229.7|22209.7|22204.7|22184.7|195
1586157600000|2020-04-06 07:20:00|22225.1|22205.1|22194.7|22174.7|22229.7|22209.7|22194.7|22174.7|150
1586157900000|2020-04-06 07:25:00|22197.2|22177.2|22219.7|22199.7|22219.7|22199.7|22194.7|22174.7|61
1586158200000|2020-04-06 07:30:00|22222.2|22202.2|22212.6|22192.6|22227.2|22207.2|22204.3|22184.3|122
1586158500000|2020-04-06 07:35:00|22212.2|22192.2|22195.1|22175.1|22214.7|22194.7|22169.7|22149.7|238
1586158800000|2020-04-06 07:40:00|22197.2|22177.2|22194.7|22174.7|22204.7|22184.7|22184.7|22164.7|75
1586159100000|2020-04-06 07:45:00|22199.7|22179.7|22209.7|22189.7|22222.2|22202.2|22194.7|22174.7|112
1586159400000|2020-04-06 07:50:00|22211.8|22191.8|22192.2|22172.2|22211.8|22191.8|22187.2|22167.2|84
1586159700000|2020-04-06 07:55:00|22194.7|22174.7|22164.3|22144.3|22194.7|22174.7|22154.7|22134.7|183
1586160000000|2020-04-06 08:00:00|22162.2|22142.2|22096.8|22076.8|22164.7|22144.7|22094.7|22074.7|248
1586160300000|2020-04-06 08:05:00|22092.6|22072.6|22114.7|22094.7|22127.2|22107.2|22089.7|22069.7|147
1586160600000|2020-04-06 08:10:00|22112.6|22092.6|22105.6|22085.6|22124.7|22104.7|22090.6|22070.6|216
1586160900000|2020-04-06 08:15:00|22110.6|22090.6|22138.1|22118.1|22140.6|22120.6|22103.1|22083.1|149
1586161200000|2020-04-06 08:20:00|22135.6|22115.6|22145.6|22125.6|22145.6|22125.6|22111|22091|147
1586161500000|2020-04-06 08:25:00|22141|22121|22130.6|22110.6|22145.6|22125.6|22125.6|22105.6|90
1586161800000|2020-04-06 08:30:00|22133.1|22113.1|22125.6|22105.6|22138.5|22118.5|22115.6|22095.6|83
1586162100000|2020-04-06 08:35:00|22123.1|22103.1|22120.6|22100.6|22125.2|22105.2|22115.6|22095.6|66
1586162400000|2020-04-06 08:40:00|22123.1|22103.1|22130.6|22110.6|22140.6|22120.6|22123.1|22103.1|55
1586162700000|2020-04-06 08:45:00|22127.7|22107.7|22131|22111|22140.6|22120.6|22125.6|22105.6|42
1586163000000|2020-04-06 08:50:00|22132.7|22112.7|22133.1|22113.1|22140.6|22120.6|22130.6|22110.6|71
1586163300000|2020-04-06 08:55:00|22135.6|22115.6|22140.6|22120.6|22145.6|22125.6|22130.6|22110.6|40
1586163600000|2020-04-06 09:00:00|22142.7|22122.7|22135.6|22115.6|22155.2|22135.2|22135.6|22115.6|54
1586163900000|2020-04-06 09:05:00|22137.7|22117.7|22140.6|22120.6|22145.6|22125.6|22130.6|22110.6|56
1586164200000|2020-04-06 09:10:00|22143.5|22123.5|22145.6|22125.6|22145.6|22125.6|22130.6|22110.6|60
1586164500000|2020-04-06 09:15:00|22140.6|22120.6|22120.2|22100.2|22140.6|22120.6|22111|22091|70
1586164800000|2020-04-06 09:20:00|22116|22096|22118.1|22098.1|22128.1|22108.1|22116|22096|43
1586165100000|2020-04-06 09:25:00|22120.6|22100.6|22135.6|22115.6|22140.6|22120.6|22118.1|22098.1|48
1586165400000|2020-04-06 09:30:00|22137.7|22117.7|22140.2|22120.2|22140.6|22120.6|22125.6|22105.6|48
1586165700000|2020-04-06 09:35:00|22135.6|22115.6|22140.2|22120.2|22145.6|22125.6|22135.6|22115.6|89
1586166000000|2020-04-06 09:40:00|22142.3|22122.3|22150.6|22130.6|22150.6|22130.6|22140.6|22120.6|47
1586166300000|2020-04-06 09:45:00|22152.7|22132.7|22135.2|22115.2|22155.2|22135.2|22120.2|22100.2|96
1586166600000|2020-04-06 09:50:00|22132.7|22112.7|22122.7|22102.7|22135.2|22115.2|22117.7|22097.7|29
1586166900000|2020-04-06 09:55:00|22124.8|22104.8|22110.6|22090.6|22125.6|22105.6|22105.2|22085.2|50
1586167200000|2020-04-06 10:00:00|22105.6|22085.6|22110.6|22090.6|22110.6|22090.6|22105.6|22085.6|53
1586167500000|2020-04-06 10:05:00|22108.6|22088.6|22105.6|22085.6|22110.6|22090.6|22100.6|22080.6|44
1586167800000|2020-04-06 10:10:00|22101.5|22081.5|22085.6|22065.6|22102.7|22082.7|22085.2|22065.2|78
1586168100000|2020-04-06 10:15:00|22086.1|22066.1|22093.6|22073.6|22095.6|22075.6|22080.6|22060.6|84
1586168400000|2020-04-06 10:20:00|22095.6|22075.6|22085.6|22065.6|22095.6|22075.6|22080.6|22060.6|40
1586168700000|2020-04-06 10:25:00|22089.8|22069.8|22090.6|22070.6|22092.7|22072.7|22080.6|22060.6|44
1586169000000|2020-04-06 10:30:00|22092.7|22072.7|22088.1|22068.1|22107.7|22087.7|22085.6|22065.6|80
1586169300000|2020-04-06 10:35:00|22090.6|22070.6|22098.1|22078.1|22100.6|22080.6|22088.1|22068.1|34
1586169600000|2020-04-06 10:40:00|22100.6|22080.6|22115.6|22095.6|22115.6|22095.6|22100.6|22080.6|38
1586169900000|2020-04-06 10:45:00|22113.1|22093.1|22125.6|22105.6|22130.6|22110.6|22110.6|22090.6|52
1586170200000|2020-04-06 10:50:00|22123.1|22103.1|22105.7|22085.7|22123.1|22103.1|22105.6|22085.6|58
1586170500000|2020-04-06 10:55:00|22110.2|22090.2|22105.7|22085.7|22115.7|22095.7|22100.7|22080.7|30
1586170800000|2020-04-06 11:00:00|22100.7|22080.7|22095.7|22075.7|22105.7|22085.7|22085.7|22065.7|96
1586171100000|2020-04-06 11:05:00|22097.7|22077.7|22068.2|22048.2|22099.8|22079.8|22068.2|22048.2|89
1586171400000|2020-04-06 11:10:00|22066.1|22046.1|22077.7|22057.7|22082.7|22062.7|22060.7|22040.7|83
1586171700000|2020-04-06 11:15:00|22080.7|22060.7|22070.2|22050.2|22080.7|22060.7|22065.7|22045.7|118
1586172000000|2020-04-06 11:20:00|22070.7|22050.7|22090.2|22070.2|22090.2|22070.2|22065.7|22045.7|64
1586172300000|2020-04-06 11:25:00|22085.7|22065.7|22100.7|22080.7|22110.7|22090.7|22085.7|22065.7|154
1586172600000|2020-04-06 11:30:00|22100.2|22080.2|22120.2|22100.2|22122.3|22102.3|22095.2|22075.2|211
1586172900000|2020-04-06 11:35:00|22120.7|22100.7|22138.2|22118.2|22152.7|22132.7|22115.7|22095.7|273
1586173200000|2020-04-06 11:40:00|22140.7|22120.7|22136.1|22116.1|22152.3|22132.3|22135.7|22115.7|121
1586173500000|2020-04-06 11:45:00|22140.7|22120.7|22135.7|22115.7|22140.7|22120.7|22127.8|22107.8|81
1586173800000|2020-04-06 11:50:00|22135.3|22115.3|22112.8|22092.8|22135.7|22115.7|22112.8|22092.8|73
1586174100000|2020-04-06 11:55:00|22115.7|22095.7|22132.8|22112.8|22132.8|22112.8|22110.7|22090.7|123
1586174400000|2020-04-06 12:00:00|22137.3|22117.3|22150.3|22130.3|22155.3|22135.3|22136.1|22116.1|189
1586174700000|2020-04-06 12:05:00|22150.7|22130.7|22137.8|22117.8|22152.8|22132.8|22129.8|22109.8|143
1586175000000|2020-04-06 12:10:00|22139.8|22119.8|22179.8|22159.8|22184.8|22164.8|22139.8|22119.8|301
1586175300000|2020-04-06 12:15:00|22184.8|22164.8|22189.8|22169.8|22194.8|22174.8|22171.9|22151.9|294
1586175600000|2020-04-06 12:20:00|22194|22174|22169.8|22149.8|22209.8|22189.8|22159.8|22139.8|396
1586175900000|2020-04-06 12:25:00|22171.9|22151.9|22204.4|22184.4|22204.4|22184.4|22169.8|22149.8|265
1586176200000|2020-04-06 12:30:00|22202.3|22182.3|22219.8|22199.8|22224.4|22204.4|22199.8|22179.8|279
1586176500000|2020-04-06 12:35:00|22222.3|22202.3|22204.8|22184.8|22222.3|22202.3|22191.9|22171.9|108
1586176800000|2020-04-06 12:40:00|22206.9|22186.9|22234.8|22214.8|22239.8|22219.8|22206.9|22186.9|383
1586177100000|2020-04-06 12:45:00|22234.4|22214.4|22229.8|22209.8|22244.8|22224.8|22214.8|22194.8|254
1586177400000|2020-04-06 12:50:00|22227.8|22207.8|22227.8|22207.8|22234.9|22214.9|22217.4|22197.4|191
1586177700000|2020-04-06 12:55:00|22229.9|22209.9|22255.7|22235.7|22259.9|22239.9|22229.9|22209.9|252
1586178000000|2020-04-06 13:00:00|22256.2|22236.2|22234.9|22214.9|22274.4|22254.4|22227.8|22207.8|283
1586178300000|2020-04-06 13:05:00|22230.7|22210.7|22215.7|22195.7|22230.7|22210.7|22206.2|22186.2|286
1586178600000|2020-04-06 13:10:00|22213.7|22193.7|22193.2|22173.2|22220.7|22200.7|22188.2|22168.2|155
1586178900000|2020-04-06 13:15:00|22195.7|22175.7|22206.2|22186.2|22206.2|22186.2|22178.7|22158.7|164
1586179200000|2020-04-06 13:20:00|22206.6|22186.6|22202.8|22182.8|22220.7|22200.7|22197.8|22177.8|118
1586179500000|2020-04-06 13:25:00|22200.7|22180.7|22180.7|22160.7|22205.3|22185.3|22175.7|22155.7|158
1586179800000|2020-04-06 13:30:00|22181.6|22161.6|22176.6|22156.6|22190.7|22170.7|22176.2|22156.2|198
1586180100000|2020-04-06 13:35:00|22176.2|22156.2|22190.7|22170.7|22195.7|22175.7|22151.2|22131.2|253
1586180400000|2020-04-06 13:40:00|22192.8|22172.8|22215.7|22195.7|22225.3|22205.3|22190.7|22170.7|179
1586180700000|2020-04-06 13:45:00|22213.2|22193.2|22199.9|22179.9|22215.7|22195.7|22170.7|22150.7|313
1586181000000|2020-04-06 13:50:00|22200.3|22180.3|22226.6|22206.6|22245.7|22225.7|22200.3|22180.3|288
1586181300000|2020-04-06 13:55:00|22228.7|22208.7|22240.8|22220.8|22250.3|22230.3|22224.6|22204.6|167
1586181600000|2020-04-06 14:00:00|22238.7|22218.7|22235.8|22215.8|22264.9|22244.9|22231.2|22211.2|267
1586181900000|2020-04-06 14:05:00|22233.7|22213.7|22211.2|22191.2|22236.2|22216.2|22205.8|22185.8|241
1586182200000|2020-04-06 14:10:00|22210.8|22190.8|22234|22214|22239|22219|22210.8|22190.8|1196
1586182500000|2020-04-06 14:15:00|22239|22219|22294.5|22274.5|22304|22284|22234.5|22214.5|428
1586182800000|2020-04-06 14:20:00|22294|22274|22259.9|22239.9|22304.5|22284.5|22249.9|22229.9|434
1586183100000|2020-04-06 14:25:00|22259.5|22239.5|22264.9|22244.9|22272|22252|22254.9|22234.9|299
1586183400000|2020-04-06 14:30:00|22260.3|22240.3|22269.9|22249.9|22274.9|22254.9|22215.3|22195.3|333
1586183700000|2020-04-06 14:35:00|22274.9|22254.9|22270.3|22250.3|22294.9|22274.9|22264.9|22244.9|286
1586184000000|2020-04-06 14:40:00|22269.9|22249.9|22259.9|22239.9|22269.9|22249.9|22237.8|22217.8|272
1586184300000|2020-04-06 14:45:00|22257.8|22237.8|22229.9|22209.9|22257.8|22237.8|22219.9|22199.9|222
1586184600000|2020-04-06 14:50:00|22232|22212|22242|22222|22244.9|22224.9|22219.9|22199.9|207
1586184900000|2020-04-06 14:55:00|22239.9|22219.9|22214.9|22194.9|22244.9|22224.9|22210.3|22190.3|274
1586185200000|2020-04-06 15:00:00|22217.4|22197.4|22213.3|22193.3|22227.9|22207.9|22201.7|22181.7|810
1586185500000|2020-04-06 15:05:00|22210.8|22190.8|22210.8|22190.8|22224.9|22204.9|22205.8|22185.8|173
1586185800000|2020-04-06 15:10:00|22206.7|22186.7|22215.8|22195.8|22215.8|22195.8|22205.8|22185.8|142
1586186100000|2020-04-06 15:15:00|22218.3|22198.3|22235.8|22215.8|22238.7|22218.7|22206.2|22186.2|284
1586186400000|2020-04-06 15:20:00|22233.7|22213.7|22169.9|22149.9|22233.7|22213.7|22161.2|22141.2|380
1586186700000|2020-04-06 15:25:00|22170.4|22150.4|22101.2|22081.2|22175.8|22155.8|22101.2|22081.2|611
1586187000000|2020-04-06 15:30:00|22095.4|22075.4|22107.9|22087.9|22112.9|22092.9|22085.4|22065.4|348
1586187300000|2020-04-06 15:35:00|22105.8|22085.8|22155.8|22135.8|22160.8|22140.8|22100.8|22080.8|309
1586187600000|2020-04-06 15:40:00|22157.9|22137.9|22143.3|22123.3|22165.4|22145.4|22137.1|22117.1|209
1586187900000|2020-04-06 15:45:00|22139.2|22119.2|22116.2|22096.2|22145.8|22125.8|22080.8|22060.8|523
1586188200000|2020-04-06 15:50:00|22120.8|22100.8|22135.8|22115.8|22155.8|22135.8|22100.8|22080.8|207
1586188500000|2020-04-06 15:55:00|22133.3|22113.3|22153.8|22133.8|22153.8|22133.8|22125.8|22105.8|147
1586188800000|2020-04-06 16:00:00|22153.3|22133.3|22130.8|22110.8|22156.3|22136.3|22121.7|22101.7|136
1586189100000|2020-04-06 16:05:00|22133.8|22113.8|22144.9|22124.9|22150.8|22130.8|22130.8|22110.8|107
1586189400000|2020-04-06 16:10:00|22140.4|22120.4|22145.4|22125.4|22145.4|22125.4|22129.9|22109.9|170
1586189700000|2020-04-06 16:15:00|22142.9|22122.9|22138.3|22118.3|22150|22130|22125.8|22105.8|212
1586190000000|2020-04-06 16:20:00|22136.3|22116.3|22145.8|22125.8|22155.8|22135.8|22128.8|22108.8|188
1586190300000|2020-04-06 16:25:00|22142.9|22122.9|22145.8|22125.8|22150.4|22130.4|22135.8|22115.8|133
1586190600000|2020-04-06 16:30:00|22150.4|22130.4|22145.8|22125.8|22150.4|22130.4|22128.8|22108.8|453
1586190900000|2020-04-06 16:35:00|22147.9|22127.9|22155.4|22135.4|22160|22140|22135.8|22115.8|204
1586191200000|2020-04-06 16:40:00|22157.5|22137.5|22155.4|22135.4|22160|22140|22150.4|22130.4|144
1586191500000|2020-04-06 16:45:00|22155.8|22135.8|22155.8|22135.8|22170.4|22150.4|22150.8|22130.8|180
1586191800000|2020-04-06 16:50:00|22155.4|22135.4|22151.3|22131.3|22156.7|22136.7|22145.8|22125.8|127
1586192100000|2020-04-06 16:55:00|22155.8|22135.8|22190.8|22170.8|22195.4|22175.4|22153.8|22133.8|850
1586192400000|2020-04-06 17:00:00|22191.3|22171.3|22170.9|22150.9|22191.3|22171.3|22166.3|22146.3|267
1586192700000|2020-04-06 17:05:00|22168.4|22148.4|22157.9|22137.9|22170.9|22150.9|22155.9|22135.9|119
1586193000000|2020-04-06 17:10:00|22160|22140|22155.9|22135.9|22165.4|22145.4|22151.7|22131.7|44
1586193300000|2020-04-06 17:15:00|22157.9|22137.9|22155.9|22135.9|22170|22150|22155.9|22135.9|81
1586193600000|2020-04-06 17:20:00|22155.4|22135.4|22150.4|22130.4|22155.9|22135.9|22150.4|22130.4|52
1586193900000|2020-04-06 17:25:00|22146.3|22126.3|22155.9|22135.9|22155.9|22135.9|22140.9|22120.9|64
1586194200000|2020-04-06 17:30:00|22158.4|22138.4|22155.9|22135.9|22163.4|22143.4|22150.9|22130.9|128
1586194500000|2020-04-06 17:35:00|22160|22140|22180.4|22160.4|22180.9|22160.9|22160|22140|92
1586194800000|2020-04-06 17:40:00|22175.4|22155.4|22195.9|22175.9|22197.9|22177.9|22170.9|22150.9|79
1586195100000|2020-04-06 17:45:00|22197.9|22177.9|22190.9|22170.9|22200.9|22180.9|22190.9|22170.9|68
1586195400000|2020-04-06 17:50:00|22185.9|22165.9|22205.9|22185.9|22210.9|22190.9|22180.9|22160.9|70
1586195700000|2020-04-06 17:55:00|22205.4|22185.4|22210.9|22190.9|22210.9|22190.9|22198.8|22178.8|85
1586196000000|2020-04-06 18:00:00|22205.9|22185.9|22195.9|22175.9|22210.4|22190.4|22195.9|22175.9|53
1586196300000|2020-04-06 18:05:00|22190.9|22170.9|22195.9|22175.9|22196.3|22176.3|22190.9|22170.9|30
1586196600000|2020-04-06 18:10:00|22195.4|22175.4|22185.9|22165.9|22195.4|22175.4|22185.9|22165.9|51
1586196900000|2020-04-06 18:15:00|22190.4|22170.4|22185.9|22165.9|22190.9|22170.9|22181.3|22161.3|41
1586197200000|2020-04-06 18:20:00|22190|22170|22200.9|22180.9|22205.9|22185.9|22185.9|22165.9|63
1586197500000|2020-04-06 18:25:00|22196.8|22176.8|22190.9|22170.9|22200.9|22180.9|22185.9|22165.9|45
1586197800000|2020-04-06 18:30:00|22193|22173|22200.9|22180.9|22200.9|22180.9|22193|22173|36
1586198100000|2020-04-06 18:35:00|22200|22180|22200.9|22180.9|22210.9|22190.9|22200|22180|39
1586198400000|2020-04-06 18:40:00|22205.9|22185.9|22195.9|22175.9|22210.9|22190.9|22195.9|22175.9|57
1586198700000|2020-04-06 18:45:00|22200.5|22180.5|22210.9|22190.9|22210.9|22190.9|22200.5|22180.5|25
1586199000000|2020-04-06 18:50:00|22208|22188|22220.9|22200.9|22225.9|22205.9|22205.9|22185.9|60
1586199300000|2020-04-06 18:55:00|22225.9|22205.9|22230.9|22210.9|22230.9|22210.9|22220.9|22200.9|389
1586199600000|2020-04-06 19:00:00|22228.4|22208.4|22245.9|22225.9|22245.9|22225.9|22228.4|22208.4|81
1586199900000|2020-04-06 19:05:00|22246.4|22226.4|22253.9|22233.9|22255.9|22235.9|22246.4|22226.4|313
1586200200000|2020-04-06 19:10:00|22251.8|22231.8|22251.8|22231.8|22256.8|22236.8|22246.8|22226.8|74
1586200500000|2020-04-06 19:15:00|22247.7|22227.7|22236.8|22216.8|22256.8|22236.8|22236.8|22216.8|109
1586200800000|2020-04-06 19:20:00|22234.8|22214.8|22236.8|22216.8|22236.8|22216.8|22231.8|22211.8|18
1586201100000|2020-04-06 19:25:00|22231.8|22211.8|22231.8|22211.8|22236.8|22216.8|22231.8|22211.8|34
1586201400000|2020-04-06 19:30:00|22236.8|22216.8|22236.8|22216.8|22236.8|22216.8|22236.8|22216.8|25
1586201700000|2020-04-06 19:35:00|22232.7|22212.7|22236.8|22216.8|22236.8|22216.8|22231.8|22211.8|18
1586202000000|2020-04-06 19:40:00|22236.4|22216.4|22246.8|22226.8|22248.9|22228.9|22231.4|22211.4|45
1586202300000|2020-04-06 19:45:00|22247.3|22227.3|22244.3|22224.3|22251.8|22231.8|22232.3|22212.3|30
1586202600000|2020-04-06 19:50:00|22243.9|22223.9|22263.4|22243.4|22263.4|22243.4|22243.9|22223.9|177
1586202900000|2020-04-06 19:55:00|22261.4|22241.4|22267.7|22247.7|22271.8|22251.8|22249.8|22229.8|156
1586203200000|2020-04-06 20:00:00|22266.8|22246.8|22246.8|22226.8|22266.8|22246.8|22229.3|22209.3|109
1586203500000|2020-04-06 20:05:00|22248.9|22228.9|22249.3|22229.3|22251.8|22231.8|22246.8|22226.8|14
1586203800000|2020-04-06 20:10:00|22246.8|22226.8|22246.8|22226.8|22246.8|22226.8|22241.8|22221.8|18
1586204100000|2020-04-06 20:15:00|22241.8|22221.8|22237.3|22217.3|22241.8|22221.8|22237.3|22217.3|13
1586204400000|2020-04-06 20:20:00|22241.8|22221.8|22248.5|22228.5|22248.5|22228.5|22241.8|22221.8|20
1586204700000|2020-04-06 20:25:00|22246.4|22226.4|22247.3|22227.3|22247.3|22227.3|22242.3|22222.3|45
1586205000000|2020-04-06 20:30:00|22251.4|22231.4|22251.9|22231.9|22256.4|22236.4|22247.3|22227.3|46
1586205300000|2020-04-06 20:35:00|22253.9|22233.9|22256.4|22236.4|22256.4|22236.4|22251.9|22231.9|26
1586205600000|2020-04-06 20:40:00|22256.9|22236.9|22261.9|22241.9|22261.9|22241.9|22256.9|22236.9|39
1586205900000|2020-04-06 20:45:00|22264.4|22244.4|22261.9|22241.9|22266.9|22246.9|22261.9|22241.9|43
1586206200000|2020-04-06 20:50:00|22256.9|22236.9|22256.9|22236.9|22261.9|22241.9|22256.9|22236.9|30
1586206500000|2020-04-06 20:55:00|22261|22241|22256.9|22236.9|22261.9|22241.9|22256.9|22236.9|24
1586210400000|2020-04-06 22:00:00|22224.3|22204.3|22244.4|22224.4|22266.5|22246.5|22224.3|22204.3|121
1586210700000|2020-04-06 22:05:00|22244.9|22224.9|22251.9|22231.9|22264.4|22244.4|22244.9|22224.9|99
1586211000000|2020-04-06 22:10:00|22251.5|22231.5|22239.4|22219.4|22251.5|22231.5|22234.9|22214.9|14
1586211300000|2020-04-06 22:15:00|22236.9|22216.9|22256.9|22236.9|22261.9|22241.9|22236.9|22216.9|60
1586211600000|2020-04-06 22:20:00|22254.4|22234.4|22231.9|22211.9|22256.9|22236.9|22231.9|22211.9|10
1586211900000|2020-04-06 22:25:00|22229.4|22209.4|22231.9|22211.9|22231.9|22211.9|22217.8|22197.8|28
1586212200000|2020-04-06 22:30:00|22234|22214|22234.4|22214.4|22236.9|22216.9|22234|22214|15
1586212500000|2020-04-06 22:35:00|22236.5|22216.5|22206.9|22186.9|22236.9|22216.9|22206.9|22186.9|54
1586212800000|2020-04-06 22:40:00|22206|22186|22236.9|22216.9|22241.9|22221.9|22206|22186|54
1586213100000|2020-04-06 22:45:00|22239|22219|22226.9|22206.9|22239.4|22219.4|22226.9|22206.9|9
1586213400000|2020-04-06 22:50:00|22224.4|22204.4|22236.9|22216.9|22236.9|22216.9|22224.4|22204.4|11
1586213700000|2020-04-06 22:55:00|22237.8|22217.8|22236.9|22216.9|22241.9|22221.9|22234.4|22214.4|30
1586214000000|2020-04-06 23:00:00|22237.4|22217.4|22241.9|22221.9|22246.9|22226.9|22236.9|22216.9|14
1586214300000|2020-04-06 23:05:00|22246.9|22226.9|22266.9|22246.9|22276.9|22256.9|22241.9|22221.9|83
1586214600000|2020-04-06 23:10:00|22271.9|22251.9|22364.5|22344.5|22389.5|22369.5|22271.9|22251.9|171
1586214900000|2020-04-06 23:15:00|22367|22347|22397|22377|22412|22392|22362|22342|263
1586215200000|2020-04-06 23:20:00|22394.9|22374.9|22416.5|22396.5|22467|22447|22394.5|22374.5|209
1586215500000|2020-04-06 23:25:00|22412.4|22392.4|22435.6|22415.6|22438.1|22418.1|22396.1|22376.1|85
1586215800000|2020-04-06 23:30:00|22433.6|22413.6|22533.6|22513.6|22533.6|22513.6|22428.6|22408.6|238
1586216100000|2020-04-06 23:35:00|22536.1|22516.1|22461.1|22441.1|22561.1|22541.1|22458.1|22438.1|300
1586216400000|2020-04-06 23:40:00|22456.1|22436.1|22458.6|22438.6|22494|22474|22453.6|22433.6|86
1586216700000|2020-04-06 23:45:00|22459|22439|22419|22399|22461.1|22441.1|22419|22399|79
1586217000000|2020-04-06 23:50:00|22416.1|22396.1|22425.6|22405.6|22428.6|22408.6|22409|22389|104
1586217300000|2020-04-06 23:55:00|22425.2|22405.2|22466.1|22446.1|22481.1|22461.1|22423.1|22403.1|138
1586217600000|2020-04-07 00:00:00|22396.1|22376.1|22376.1|22356.1|22409|22389|22362|22342|336
1586217900000|2020-04-07 00:05:00|22376.5|22356.5|22378.6|22358.6|22398.6|22378.6|22376.1|22356.1|220
1586218200000|2020-04-07 00:10:00|22380.6|22360.6|22389|22369|22401.5|22381.5|22380.2|22360.2|283
1586218500000|2020-04-07 00:15:00|22388.6|22368.6|22400.6|22380.6|22406.1|22386.1|22371.1|22351.1|177
1586218800000|2020-04-07 00:20:00|22395.6|22375.6|22416.1|22396.1|22421.1|22401.1|22386.5|22366.5|129
1586219100000|2020-04-07 00:25:00|22420.6|22400.6|22396.1|22376.1|22430.6|22410.6|22396.1|22376.1|160
1586219400000|2020-04-07 00:30:00|22400.6|22380.6|22451.1|22431.1|22453.6|22433.6|22400.6|22380.6|120
1586219700000|2020-04-07 00:35:00|22449|22429|22376.1|22356.1|22449|22429|22376.1|22356.1|169
1586220000000|2020-04-07 00:40:00|22381.1|22361.1|22373.1|22353.1|22386.1|22366.1|22361.1|22341.1|81
1586220300000|2020-04-07 00:45:00|22373.6|22353.6|22416.1|22396.1|22421.1|22401.1|22373.6|22353.6|91
1586220600000|2020-04-07 00:50:00|22415.7|22395.7|22406.1|22386.1|22415.7|22395.7|22390.2|22370.2|81
1586220900000|2020-04-07 00:55:00|22410.7|22390.7|22413.6|22393.6|22445.2|22425.2|22406.1|22386.1|113
1586221200000|2020-04-07 01:00:00|22416.1|22396.1|22513.6|22493.6|22559.1|22539.1|22406.1|22386.1|1114
1586221500000|2020-04-07 01:05:00|22516.1|22496.1|22610.7|22590.7|22611.1|22591.1|22506.1|22486.1|759
1586221800000|2020-04-07 01:10:00|22611.1|22591.1|22731.1|22711.1|22736.1|22716.1|22601.6|22581.6|1083
1586222100000|2020-04-07 01:15:00|22729.1|22709.1|22758.2|22738.2|22761.1|22741.1|22676.1|22656.1|764
1586222400000|2020-04-07 01:20:00|22758.6|22738.6|22696.1|22676.1|22758.6|22738.6|22694.1|22674.1|522
1586222700000|2020-04-07 01:25:00|22698.2|22678.2|22686.1|22666.1|22716.6|22696.6|22677|22657|305
1586223000000|2020-04-07 01:30:00|22688.2|22668.2|22658.6|22638.6|22694.1|22674.1|22646.1|22626.1|362
1586223300000|2020-04-07 01:35:00|22656.1|22636.1|22658.6|22638.6|22683.2|22663.2|22654.5|22634.5|237
1586223600000|2020-04-07 01:40:00|22656.1|22636.1|22666.1|22646.1|22676.1|22656.1|22632|22612|248
1586223900000|2020-04-07 01:45:00|22671.1|22651.1|22696.1|22676.1|22696.1|22676.1|22661.6|22641.6|143
1586224200000|2020-04-07 01:50:00|22698.2|22678.2|22690.7|22670.7|22713.2|22693.2|22671.1|22651.1|216
1586224500000|2020-04-07 01:55:00|22688.6|22668.6|22666.1|22646.1|22690.7|22670.7|22665.7|22645.7|151
1586224800000|2020-04-07 02:00:00|22665.2|22645.2|22673.2|22653.2|22696.1|22676.1|22661.1|22641.1|280
1586225100000|2020-04-07 02:05:00|22671.1|22651.1|22655.7|22635.7|22675.2|22655.2|22650.7|22630.7|229
1586225400000|2020-04-07 02:10:00|22656.1|22636.1|22658.2|22638.2|22665.7|22645.7|22647.1|22627.1|183
1586225700000|2020-04-07 02:15:00|22660.7|22640.7|22641.2|22621.2|22661.1|22641.1|22641.2|22621.2|91
1586226000000|2020-04-07 02:20:00|22646.2|22626.2|22666.2|22646.2|22666.2|22646.2|22641.2|22621.2|117
1586226300000|2020-04-07 02:25:00|22664.1|22644.1|22671.2|22651.2|22676.2|22656.2|22651.6|22631.6|52
1586226600000|2020-04-07 02:30:00|22676.2|22656.2|22678.7|22658.7|22703.2|22683.2|22666.2|22646.2|222
1586226900000|2020-04-07 02:35:00|22678.2|22658.2|22688.7|22668.7|22710.7|22690.7|22673.2|22653.2|164
1586227200000|2020-04-07 02:40:00|22690.7|22670.7|22706.2|22686.2|22708.2|22688.2|22683.2|22663.2|136
1586227500000|2020-04-07 02:45:00|22705.7|22685.7|22691.2|22671.2|22708.2|22688.2|22680.7|22660.7|192
1586227800000|2020-04-07 02:50:00|22693.2|22673.2|22688.7|22668.7|22693.2|22673.2|22671.2|22651.2|174
1586228100000|2020-04-07 02:55:00|22690.7|22670.7|22691.2|22671.2|22693.2|22673.2|22683.2|22663.2|44
1586228400000|2020-04-07 03:00:00|22688.2|22668.2|22686.2|22666.2|22691.2|22671.2|22679.1|22659.1|98
1586228700000|2020-04-07 03:05:00|22688.2|22668.2|22695.7|22675.7|22696.2|22676.2|22682.1|22662.1|75
1586229000000|2020-04-07 03:10:00|22693.2|22673.2|22686.2|22666.2|22731.2|22711.2|22681.2|22661.2|303
1586229300000|2020-04-07 03:15:00|22684.1|22664.1|22689.1|22669.1|22696.2|22676.2|22681.2|22661.2|90
1586229600000|2020-04-07 03:20:00|22687.1|22667.1|22681.2|22661.2|22687.1|22667.1|22664.1|22644.1|207
1586229900000|2020-04-07 03:25:00|22681.6|22661.6|22683.7|22663.7|22691.2|22671.2|22666.2|22646.2|111
1586230200000|2020-04-07 03:30:00|22681.6|22661.6|22671.2|22651.2|22681.6|22661.6|22661.6|22641.6|50
1586230500000|2020-04-07 03:35:00|22666.2|22646.2|22668.7|22648.7|22674.2|22654.2|22666.2|22646.2|52
1586230800000|2020-04-07 03:40:00|22666.7|22646.7|22671.2|22651.2|22681.2|22661.2|22666.2|22646.2|40
1586231100000|2020-04-07 03:45:00|22666.2|22646.2|22681.2|22661.2|22686.2|22666.2|22661.2|22641.2|87
1586231400000|2020-04-07 03:50:00|22683.2|22663.2|22671.2|22651.2|22686.2|22666.2|22666.2|22646.2|59
1586231700000|2020-04-07 03:55:00|22673.2|22653.2|22676.2|22656.2|22678.2|22658.2|22671.2|22651.2|33
1586232000000|2020-04-07 04:00:00|22674.2|22654.2|22663.7|22643.7|22675.7|22655.7|22663.7|22643.7|52
1586232300000|2020-04-07 04:05:00|22665.8|22645.8|22671.2|22651.2|22676.2|22656.2|22663.7|22643.7|34
1586232600000|2020-04-07 04:10:00|22673.7|22653.7|22681.2|22661.2|22691.2|22671.2|22671.2|22651.2|30
1586232900000|2020-04-07 04:15:00|22686.2|22666.2|22686.2|22666.2|22691.2|22671.2|22683.7|22663.7|22
1586233200000|2020-04-07 04:20:00|22687.1|22667.1|22686.2|22666.2|22706.2|22686.2|22681.2|22661.2|70
1586233500000|2020-04-07 04:25:00|22685.8|22665.8|22676.2|22656.2|22685.8|22665.8|22674.2|22654.2|45
1586233800000|2020-04-07 04:30:00|22673.7|22653.7|22678.7|22658.7|22681.2|22661.2|22671.2|22651.2|65
1586234100000|2020-04-07 04:35:00|22679.2|22659.2|22686.2|22666.2|22691.2|22671.2|22673.3|22653.3|79
1586234400000|2020-04-07 04:40:00|22682.1|22662.1|22691.2|22671.2|22691.2|22671.2|22671.7|22651.7|51
1586234700000|2020-04-07 04:45:00|22687.1|22667.1|22705.8|22685.8|22705.8|22685.8|22686.2|22666.2|36
1586235000000|2020-04-07 04:50:00|22701.7|22681.7|22696.2|22676.2|22705.8|22685.8|22686.2|22666.2|59
1586235300000|2020-04-07 04:55:00|22692.2|22672.2|22716.2|22696.2|22716.2|22696.2|22691.2|22671.2|94
1586235600000|2020-04-07 05:00:00|22718.3|22698.3|22686.2|22666.2|22721.2|22701.2|22683.7|22663.7|105
1586235900000|2020-04-07 05:05:00|22691.2|22671.2|22711.2|22691.2|22713.7|22693.7|22683.7|22663.7|185
1586236200000|2020-04-07 05:10:00|22708.7|22688.7|22693.7|22673.7|22710.8|22690.8|22686.2|22666.2|77
1586236500000|2020-04-07 05:15:00|22691.7|22671.7|22706.2|22686.2|22706.2|22686.2|22686.2|22666.2|44
1586236800000|2020-04-07 05:20:00|22706.3|22686.3|22698.3|22678.3|22708.3|22688.3|22691.3|22671.3|48
1586237100000|2020-04-07 05:25:00|22696.3|22676.3|22691.7|22671.7|22706.3|22686.3|22691.7|22671.7|94
1586237400000|2020-04-07 05:30:00|22692.2|22672.2|22729.2|22709.2|22729.2|22709.2|22686.3|22666.3|250
1586237700000|2020-04-07 05:35:00|22728.8|22708.8|22771.3|22751.3|22786.7|22766.7|22726.7|22706.7|391
1586238000000|2020-04-07 05:40:00|22776.3|22756.3|22791.3|22771.3|22791.3|22771.3|22766.3|22746.3|198
1586238300000|2020-04-07 05:45:00|22795.3|22775.3|22821.3|22801.3|22823.3|22803.3|22783.3|22763.3|350
1586238600000|2020-04-07 05:50:00|22826.3|22806.3|22809.2|22789.2|22826.3|22806.3|22803.8|22783.8|326
1586238900000|2020-04-07 05:55:00|22808.8|22788.8|22776.3|22756.3|22816.3|22796.3|22775.8|22755.8|156
1586239200000|2020-04-07 06:00:00|22780.3|22760.3|22786.3|22766.3|22801.3|22781.3|22771.3|22751.3|182
1586239500000|2020-04-07 06:05:00|22788.3|22768.3|22821.3|22801.3|22826.3|22806.3|22786.3|22766.3|210
1586239800000|2020-04-07 06:10:00|22823.3|22803.3|22786.3|22766.3|22826.3|22806.3|22786.3|22766.3|434
1586240100000|2020-04-07 06:15:00|22783.8|22763.8|22793.8|22773.8|22793.8|22773.8|22771.3|22751.3|168
1586240400000|2020-04-07 06:20:00|22796.3|22776.3|22781.3|22761.3|22805.8|22785.8|22771.3|22751.3|131
1586240700000|2020-04-07 06:25:00|22779.2|22759.2|22743.3|22723.3|22779.2|22759.2|22726.3|22706.3|356
1586241000000|2020-04-07 06:30:00|22741.3|22721.3|22736.3|22716.3|22751.3|22731.3|22721.3|22701.3|216
1586241300000|2020-04-07 06:35:00|22738.3|22718.3|22724.3|22704.3|22741.3|22721.3|22714.3|22694.3|199
1586241600000|2020-04-07 06:40:00|22726.3|22706.3|22731.3|22711.3|22738.8|22718.8|22716.3|22696.3|113
1586241900000|2020-04-07 06:45:00|22726.3|22706.3|22729.3|22709.3|22729.3|22709.3|22716.3|22696.3|91
1586242200000|2020-04-07 06:50:00|22731.3|22711.3|22750.8|22730.8|22751.3|22731.3|22731.3|22711.3|101
1586242500000|2020-04-07 06:55:00|22751.3|22731.3|22750.8|22730.8|22770.8|22750.8|22746.3|22726.3|513
1586242800000|2020-04-07 07:00:00|22743.8|22723.8|22800.8|22780.8|22825.4|22805.4|22743.3|22723.3|405
1586243100000|2020-04-07 07:05:00|22801.3|22781.3|22826.3|22806.3|22830.8|22810.8|22801.3|22781.3|244
1586243400000|2020-04-07 07:10:00|22830.8|22810.8|22811.3|22791.3|22847.4|22827.4|22793.8|22773.8|239
1586243700000|2020-04-07 07:15:00|22813.3|22793.3|22850.4|22830.4|22880.4|22860.4|22801.3|22781.3|469
1586244000000|2020-04-07 07:20:00|22845.4|22825.4|22837.9|22817.9|22847.9|22827.9|22810.4|22790.4|220
1586244300000|2020-04-07 07:25:00|22837.4|22817.4|22850.4|22830.4|22857.9|22837.9|22825.4|22805.4|153
1586244600000|2020-04-07 07:30:00|22852.4|22832.4|22855.4|22835.4|22855.4|22835.4|22844.9|22824.9|190
1586244900000|2020-04-07 07:35:00|22857.4|22837.4|22869.9|22849.9|22880.4|22860.4|22855.4|22835.4|247
1586245200000|2020-04-07 07:40:00|22872|22852|22884.9|22864.9|22887.4|22867.4|22869.9|22849.9|171
1586245500000|2020-04-07 07:45:00|22889.9|22869.9|22928.5|22908.5|22934.5|22914.5|22885.4|22865.4|613
1586245800000|2020-04-07 07:50:00|22929.5|22909.5|22884.5|22864.5|22929.5|22909.5|22884|22864|341
1586246100000|2020-04-07 07:55:00|22884|22864|22869|22849|22884|22864|22839|22819|219
1586246400000|2020-04-07 08:00:00|22866.5|22846.5|22919|22899|22921.5|22901.5|22847.4|22827.4|140
1586246700000|2020-04-07 08:05:00|22919.5|22899.5|22929|22909|22933.6|22913.6|22909.5|22889.5|166
1586247000000|2020-04-07 08:10:00|22927|22907|22924.5|22904.5|22932|22912|22916.5|22896.5|161
1586247300000|2020-04-07 08:15:00|22922.4|22902.4|22946.5|22926.5|22964|22944|22919.5|22899.5|205
1586247600000|2020-04-07 08:20:00|22947|22927|22964.5|22944.5|22968.6|22948.6|22944.5|22924.5|297
1586247900000|2020-04-07 08:25:00|22968.6|22948.6|23004.5|22984.5|23009.5|22989.5|22964.5|22944.5|283
1586248200000|2020-04-07 08:30:00|22999.5|22979.5|22984.5|22964.5|22999.5|22979.5|22976.5|22956.5|367
1586248500000|2020-04-07 08:35:00|22986.5|22966.5|22994.5|22974.5|23002|22982|22974.5|22954.5|115
1586248800000|2020-04-07 08:40:00|22999|22979|23011.5|22991.5|23014|22994|22994.5|22974.5|145
1586249100000|2020-04-07 08:45:00|23013.6|22993.6|23024.5|23004.5|23044|23024|23001.5|22981.5|281
1586249400000|2020-04-07 08:50:00|23019.5|22999.5|23019.5|22999.5|23034.5|23014.5|23019.5|22999.5|155
1586249700000|2020-04-07 08:55:00|23024|23004|23026.5|23006.5|23029.5|23009.5|23015|22995|110
1586250000000|2020-04-07 09:00:00|23029|23009|23061.5|23041.5|23068.6|23048.6|23024.5|23004.5|265
1586250300000|2020-04-07 09:05:00|23064|23044|23022|23002|23079|23059|23015.4|22995.4|276
1586250600000|2020-04-07 09:10:00|23021.5|23001.5|23021.5|23001.5|23024.5|23004.5|23009.5|22989.5|198
1586250900000|2020-04-07 09:15:00|23022|23002|23061.5|23041.5|23061.5|23041.5|23022|23002|150
1586251200000|2020-04-07 09:20:00|23059.5|23039.5|23069|23049|23079|23059|23049.5|23029.5|202
1586251500000|2020-04-07 09:25:00|23072|23052|23089.5|23069.5|23109.5|23089.5|23069|23049|261
1586251800000|2020-04-07 09:30:00|23087.5|23067.5|23114.5|23094.5|23124.5|23104.5|23082|23062|294
1586252100000|2020-04-07 09:35:00|23118.6|23098.6|23115.5|23095.5|23120.5|23100.5|23105.5|23085.5|339
1586252400000|2020-04-07 09:40:00|23110.5|23090.5|23105.5|23085.5|23120.5|23100.5|23098|23078|285
1586252700000|2020-04-07 09:45:00|23105|23085|23153|23133|23160.5|23140.5|23092.5|23072.5|242
1586253000000|2020-04-07 09:50:00|23150.9|23130.9|23063.4|23043.4|23150.9|23130.9|23056.4|23036.4|266
1586253300000|2020-04-07 09:55:00|23061.4|23041.4|23040.5|23020.5|23068|23048|23038.4|23018.4|171
1586253600000|2020-04-07 10:00:00|23038.4|23018.4|23060.5|23040.5|23075|23055|23030|23010|164
1586253900000|2020-04-07 10:05:00|23062.5|23042.5|23060.5|23040.5|23070|23050|23045.5|23025.5|57
1586254200000|2020-04-07 10:10:00|23062.5|23042.5|23073|23053|23078|23058|23057.5|23037.5|75
1586254500000|2020-04-07 10:15:00|23075|23055|23080|23060|23080.9|23060.9|23070.5|23050.5|159
1586254800000|2020-04-07 10:20:00|23080.5|23060.5|23079.5|23059.5|23095.5|23075.5|23079.5|23059.5|146
1586255100000|2020-04-07 10:25:00|23080|23060|23060|23040|23082.5|23062.5|23059.5|23039.5|128
1586255400000|2020-04-07 10:30:00|23058|23038|23050.5|23030.5|23070.5|23050.5|23050|23030|98
1586255700000|2020-04-07 10:35:00|23052.5|23032.5|23029.5|23009.5|23055|23035|23025|23005|209
1586256000000|2020-04-07 10:40:00|23034.5|23014.5|23039.5|23019.5|23048.6|23028.6|23027.5|23007.5|105
1586256300000|2020-04-07 10:45:00|23041.6|23021.6|23062|23042|23076.6|23056.6|23039.5|23019.5|265
1586256600000|2020-04-07 10:50:00|23060|23040|23050.5|23030.5|23068.5|23048.5|23040.5|23020.5|142
1586256900000|2020-04-07 10:55:00|23051|23031|23055.5|23035.5|23065|23045|23048|23028|105
1586257200000|2020-04-07 11:00:00|23060|23040|23035.5|23015.5|23060|23040|23035.5|23015.5|117
1586257500000|2020-04-07 11:05:00|23037.5|23017.5|23042.5|23022.5|23047.5|23027.5|23030.5|23010.5|104
1586257800000|2020-04-07 11:10:00|23040.5|23020.5|23040.5|23020.5|23052.5|23032.5|23030.5|23010.5|80
1586258100000|2020-04-07 11:15:00|23038.5|23018.5|23027.5|23007.5|23050.5|23030.5|23027.5|23007.5|140
1586258400000|2020-04-07 11:20:00|23030|23010|23020|23000|23032.1|23012.1|23012.5|22992.5|289
1586258700000|2020-04-07 11:25:00|23020.5|23000.5|23022.1|23002.1|23022.1|23002.1|23005|22985|230
1586259000000|2020-04-07 11:30:00|23024.1|23004.1|23064.6|23044.6|23067.1|23047.1|23024.1|23004.1|293
1586259300000|2020-04-07 11:35:00|23067.1|23047.1|23134.6|23114.6|23149.6|23129.6|23064.6|23044.6|569
1586259600000|2020-04-07 11:40:00|23132.5|23112.5|23091.6|23071.6|23132.5|23112.5|23047.1|23027.1|260
1586259900000|2020-04-07 11:45:00|23093.6|23073.6|23084.6|23064.6|23118.6|23098.6|23084.6|23064.6|204
1586260200000|2020-04-07 11:50:00|23087.5|23067.5|23168.6|23148.6|23178.6|23158.6|23087.5|23067.5|727
1586260500000|2020-04-07 11:55:00|23170.7|23150.7|23168.6|23148.6|23185.7|23165.7|23161.1|23141.1|289
1586260800000|2020-04-07 12:00:00|23173.6|23153.6|23093.6|23073.6|23178.6|23158.6|23082.1|23062.1|550
1586261100000|2020-04-07 12:05:00|23096.1|23076.1|23084.1|23064.1|23103.6|23083.6|23051.6|23031.6|377
1586261400000|2020-04-07 12:10:00|23081.6|23061.6|23004.6|22984.6|23107.1|23087.1|23000.1|22980.1|614
1586261700000|2020-04-07 12:15:00|23002.6|22982.6|23011.6|22991.6|23034.1|23014.1|22996.6|22976.6|297
1586262000000|2020-04-07 12:20:00|23009.6|22989.6|22974.6|22954.6|23037.6|23017.6|22962.6|22942.6|454
1586262300000|2020-04-07 12:25:00|22974.1|22954.1|22983.6|22963.6|23004.6|22984.6|22950.1|22930.1|512
1586262600000|2020-04-07 12:30:00|22974.6|22954.6|22969.6|22949.6|22984.1|22964.1|22959.6|22939.6|373
1586262900000|2020-04-07 12:35:00|22964.6|22944.6|22977.1|22957.1|22977.1|22957.1|22934.6|22914.6|412
1586263200000|2020-04-07 12:40:00|22979.6|22959.6|23025.5|23005.5|23032.1|23012.1|22979.6|22959.6|460
1586263500000|2020-04-07 12:45:00|23027.6|23007.6|23009.6|22989.6|23034.6|23014.6|22989.6|22969.6|234
1586263800000|2020-04-07 12:50:00|23011.6|22991.6|22935.1|22915.1|23011.6|22991.6|22935.1|22915.1|234
1586264100000|2020-04-07 12:55:00|22939.6|22919.6|22951.6|22931.6|22961.2|22941.2|22934.6|22914.6|245
1586264400000|2020-04-07 13:00:00|22949.6|22929.6|22969.6|22949.6|22984.6|22964.6|22939.6|22919.6|279
1586264700000|2020-04-07 13:05:00|22967.1|22947.1|23034.6|23014.6|23039.6|23019.6|22959.6|22939.6|238
1586265000000|2020-04-07 13:10:00|23032.1|23012.1|23029.6|23009.6|23034.6|23014.6|22989.6|22969.6|239
1586265300000|2020-04-07 13:15:00|23031.6|23011.6|22950.6|22930.6|23034.6|23014.6|22945.6|22925.6|447
1586265600000|2020-04-07 13:20:00|22952.6|22932.6|22933.5|22913.5|22955.6|22935.6|22908.1|22888.1|635
1586265900000|2020-04-07 13:25:00|22931.5|22911.5|22916.5|22896.5|22944.5|22924.5|22912.5|22892.5|303
1586266200000|2020-04-07 13:30:00|22920.6|22900.6|22874|22854|22946|22926|22854.5|22834.5|603
1586266500000|2020-04-07 13:35:00|22872|22852|22831.5|22811.5|22897.5|22877.5|22824.5|22804.5|576
1586266800000|2020-04-07 13:40:00|22834.5|22814.5|22876.5|22856.5|22891.5|22871.5|22831.5|22811.5|360
1586267100000|2020-04-07 13:45:00|22877|22857|22859.5|22839.5|22911.5|22891.5|22859.5|22839.5|413
1586267400000|2020-04-07 13:50:00|22859|22839|22887|22867|22931.5|22911.5|22852|22832|330
1586267700000|2020-04-07 13:55:00|22887.5|22867.5|22896.5|22876.5|22906.5|22886.5|22886.5|22866.5|368
1586268000000|2020-04-07 14:00:00|22900.6|22880.6|22811.5|22791.5|22903.6|22883.6|22805|22785|472
1586268300000|2020-04-07 14:05:00|22809|22789|22757.5|22737.5|22829|22809|22757.5|22737.5|651
1586268600000|2020-04-07 14:10:00|22753.4|22733.4|22762.5|22742.5|22810|22790|22753|22733|491
1586268900000|2020-04-07 14:15:00|22767.5|22747.5|22797.5|22777.5|22797.5|22777.5|22754.5|22734.5|423
1586269200000|2020-04-07 14:20:00|22793|22773|22804.4|22784.4|22837.5|22817.5|22792.5|22772.5|632
1586269500000|2020-04-07 14:25:00|22803.4|22783.4|22778.5|22758.5|22803.4|22783.4|22763.4|22743.4|412
1586269800000|2020-04-07 14:30:00|22768.5|22748.5|22853|22833|22853.5|22833.5|22756|22736|374
1586270100000|2020-04-07 14:35:00|22853.5|22833.5|22778.9|22758.9|22853.5|22833.5|22773.5|22753.5|437
1586270400000|2020-04-07 14:40:00|22778.5|22758.5|22751.4|22731.4|22801.4|22781.4|22743.5|22723.5|364
1586270700000|2020-04-07 14:45:00|22753.5|22733.5|22745.5|22725.5|22761|22741|22738.5|22718.5|325
1586271000000|2020-04-07 14:50:00|22743.5|22723.5|22743.5|22723.5|22763.5|22743.5|22738.5|22718.5|270
1586271300000|2020-04-07 14:55:00|22741|22721|22763.9|22743.9|22797.5|22777.5|22728.5|22708.5|445
1586271600000|2020-04-07 15:00:00|22763.5|22743.5|22803.5|22783.5|22803.5|22783.5|22753.9|22733.9|319
1586271900000|2020-04-07 15:05:00|22801.5|22781.5|22798.5|22778.5|22809|22789|22778.5|22758.5|284
1586272200000|2020-04-07 15:10:00|22799|22779|22808.5|22788.5|22828|22808|22786.5|22766.5|433
1586272500000|2020-04-07 15:15:00|22811.5|22791.5|22803.5|22783.5|22843|22823|22799|22779|285
1586272800000|2020-04-07 15:20:00|22801.5|22781.5|22861.5|22841.5|22868.5|22848.5|22799|22779|386
1586273100000|2020-04-07 15:25:00|22866.5|22846.5|22876.5|22856.5|22885.5|22865.5|22833.5|22813.5|317
1586273400000|2020-04-07 15:30:00|22878.5|22858.5|22861.5|22841.5|22888.5|22868.5|22851.5|22831.5|372
1586273700000|2020-04-07 15:35:00|22863.5|22843.5|22849|22829|22871|22851|22847|22827|235
1586274000000|2020-04-07 15:40:00|22851|22831|22841.5|22821.5|22860.5|22840.5|22836|22816|303
1586274300000|2020-04-07 15:45:00|22843.5|22823.5|22833.5|22813.5|22843.5|22823.5|22808.5|22788.5|395
1586274600000|2020-04-07 15:50:00|22834|22814|22838.5|22818.5|22843.5|22823.5|22823.5|22803.5|225
1586274900000|2020-04-07 15:55:00|22836.5|22816.5|22848.5|22828.5|22848.5|22828.5|22816.5|22796.5|218
1586275200000|2020-04-07 16:00:00|22844|22824|22868|22848|22868|22848|22837|22817|233
1586275500000|2020-04-07 16:05:00|22873|22853|22878.5|22858.5|22888.5|22868.5|22858.5|22838.5|207
1586275800000|2020-04-07 16:10:00|22878|22858|22856|22836|22883|22863|22839.5|22819.5|231
1586276100000|2020-04-07 16:15:00|22856.5|22836.5|22848.5|22828.5|22863.5|22843.5|22824.5|22804.5|298
1586276400000|2020-04-07 16:20:00|22851|22831|22819|22799|22856.5|22836.5|22814.5|22794.5|150
1586276700000|2020-04-07 16:25:00|22818.5|22798.5|22803.5|22783.5|22825.5|22805.5|22781|22761|268
1586277000000|2020-04-07 16:30:00|22806.5|22786.5|22804|22784|22821.5|22801.5|22799.5|22779.5|289
1586277300000|2020-04-07 16:35:00|22800|22780|22804.5|22784.5|22814.5|22794.5|22780.5|22760.5|539
1586277600000|2020-04-07 16:40:00|22805|22785|22783|22763|22817.5|22797.5|22780.5|22760.5|768
1586277900000|2020-04-07 16:45:00|22785|22765|22785.9|22765.9|22794.5|22774.5|22756.4|22736.4|790
1586278200000|2020-04-07 16:50:00|22785.5|22765.5|22773.4|22753.4|22793.4|22773.4|22755.5|22735.5|316
1586278500000|2020-04-07 16:55:00|22770.9|22750.9|22748.4|22728.4|22778|22758|22740.5|22720.5|2390
1586278800000|2020-04-07 17:00:00|22751.4|22731.4|22718.5|22698.5|22751.4|22731.4|22702.4|22682.4|1598
1586279100000|2020-04-07 17:05:00|22716.4|22696.4|22706.9|22686.9|22721.4|22701.4|22704.9|22684.9|203
1586279400000|2020-04-07 17:10:00|22711.4|22691.4|22706.4|22686.4|22711.4|22691.4|22696.9|22676.9|319
1586279700000|2020-04-07 17:15:00|22701.9|22681.9|22691.4|22671.4|22706.9|22686.9|22687.4|22667.4|208
1586280000000|2020-04-07 17:20:00|22687.4|22667.4|22687.4|22667.4|22691.9|22671.9|22682.4|22662.4|116
1586280300000|2020-04-07 17:25:00|22686.9|22666.9|22687.4|22667.4|22689|22669|22682.4|22662.4|198
1586280600000|2020-04-07 17:30:00|22682.4|22662.4|22699.9|22679.9|22701|22681|22674.4|22654.4|224
1586280900000|2020-04-07 17:35:00|22701.9|22681.9|22694.4|22674.4|22706.9|22686.9|22692.4|22672.4|251
1586281200000|2020-04-07 17:40:00|22692.4|22672.4|22707.4|22687.4|22714.9|22694.9|22689|22669|189
1586281500000|2020-04-07 17:45:00|22707.9|22687.9|22707.4|22687.4|22717.9|22697.9|22697.4|22677.4|119
1586281800000|2020-04-07 17:50:00|22703.4|22683.4|22702.4|22682.4|22709.5|22689.5|22697.4|22677.4|120
1586282100000|2020-04-07 17:55:00|22700.4|22680.4|22714.5|22694.5|22717|22697|22697.4|22677.4|212
1586282400000|2020-04-07 18:00:00|22712.4|22692.4|22677.4|22657.4|22712.4|22692.4|22677.4|22657.4|73
1586282700000|2020-04-07 18:05:00|22675.4|22655.4|22642.5|22622.5|22677.4|22657.4|22632.5|22612.5|195
1586283000000|2020-04-07 18:10:00|22638.4|22618.4|22627.5|22607.5|22638.4|22618.4|22622.5|22602.5|158
1586283300000|2020-04-07 18:15:00|22624.5|22604.5|22612.5|22592.5|22627.5|22607.5|22607.5|22587.5|68
1586283600000|2020-04-07 18:20:00|22617.5|22597.5|22639.5|22619.5|22662.5|22642.5|22612.5|22592.5|127
1586283900000|2020-04-07 18:25:00|22640|22620|22625|22605|22652|22632|22623|22603|74
1586284200000|2020-04-07 18:30:00|22625.5|22605.5|22632.5|22612.5|22657.5|22637.5|22625|22605|123
1586284500000|2020-04-07 18:35:00|22627.5|22607.5|22630.5|22610.5|22640.5|22620.5|22618|22598|90
1586284800000|2020-04-07 18:40:00|22632.5|22612.5|22612.5|22592.5|22632.5|22612.5|22612.5|22592.5|37
1586285100000|2020-04-07 18:45:00|22617.5|22597.5|22612.5|22592.5|22637.5|22617.5|22612.5|22592.5|69
1586285400000|2020-04-07 18:50:00|22610|22590|22603|22583|22617.5|22597.5|22598.5|22578.5|76
1586285700000|2020-04-07 18:55:00|22602.5|22582.5|22592.5|22572.5|22607.5|22587.5|22592.5|22572.5|104
1586286000000|2020-04-07 19:00:00|22596.5|22576.5|22592.5|22572.5|22602.5|22582.5|22587.5|22567.5|95
1586286300000|2020-04-07 19:05:00|22597.5|22577.5|22577.5|22557.5|22597.5|22577.5|22562.5|22542.5|270
1586286600000|2020-04-07 19:10:00|22581.5|22561.5|22597.5|22577.5|22602|22582|22577.5|22557.5|98
1586286900000|2020-04-07 19:15:00|22600|22580|22587.5|22567.5|22602.5|22582.5|22582.5|22562.5|76
1586287200000|2020-04-07 19:20:00|22583.5|22563.5|22553.5|22533.5|22587.5|22567.5|22553.5|22533.5|86
1586287500000|2020-04-07 19:25:00|22557.5|22537.5|22558|22538|22577.5|22557.5|22555.5|22535.5|46
1586287800000|2020-04-07 19:30:00|22557.5|22537.5|22567.5|22547.5|22572.5|22552.5|22548.5|22528.5|66
1586288100000|2020-04-07 19:35:00|22563.5|22543.5|22578.5|22558.5|22582.5|22562.5|22557.5|22537.5|48
1586288400000|2020-04-07 19:40:00|22578|22558|22592.5|22572.5|22597.5|22577.5|22572.5|22552.5|45
1586288700000|2020-04-07 19:45:00|22592.1|22572.1|22617.5|22597.5|22627.5|22607.5|22590|22570|176
1586289000000|2020-04-07 19:50:00|22618.5|22598.5|22602.5|22582.5|22622.5|22602.5|22580|22560|148
1586289300000|2020-04-07 19:55:00|22602.1|22582.1|22583|22563|22602.5|22582.5|22583|22563|73
1586289600000|2020-04-07 20:00:00|22585.5|22565.5|22567.6|22547.6|22585.5|22565.5|22563|22543|122
1586289900000|2020-04-07 20:05:00|22568|22548|22569.6|22549.6|22569.6|22549.6|22560.1|22540.1|33
1586290200000|2020-04-07 20:10:00|22571.6|22551.6|22567.6|22547.6|22577.6|22557.6|22565.5|22545.5|18
1586290500000|2020-04-07 20:15:00|22569.6|22549.6|22573.1|22553.1|22574.6|22554.6|22567.6|22547.6|36
1586290800000|2020-04-07 20:20:00|22577.6|22557.6|22572.6|22552.6|22577.6|22557.6|22568.1|22548.1|31
1586291100000|2020-04-07 20:25:00|22572.1|22552.1|22557.6|22537.6|22572.6|22552.6|22557.6|22537.6|17
1586291400000|2020-04-07 20:30:00|22550.1|22530.1|22562.6|22542.6|22567.6|22547.6|22537.6|22517.6|84
1586291700000|2020-04-07 20:35:00|22557.6|22537.6|22552.6|22532.6|22557.6|22537.6|22547.6|22527.6|17
1586292000000|2020-04-07 20:40:00|22551.6|22531.6|22547.6|22527.6|22562.6|22542.6|22547.6|22527.6|62
1586292300000|2020-04-07 20:45:00|22542.6|22522.6|22549.6|22529.6|22549.6|22529.6|22542.6|22522.6|22
1586292600000|2020-04-07 20:50:00|22547.6|22527.6|22535.1|22515.1|22547.6|22527.6|22535.1|22515.1|59
1586292900000|2020-04-07 20:55:00|22535.6|22515.6|22517.6|22497.6|22537.6|22517.6|22515.1|22495.1|18
1586296800000|2020-04-07 22:00:00|22534.8|22514.8|22507.7|22487.7|22550.2|22530.2|22493.6|22473.6|171
1586297100000|2020-04-07 22:05:00|22502.7|22482.7|22495.2|22475.2|22507.7|22487.7|22495.2|22475.2|62
1586297400000|2020-04-07 22:10:00|22497.7|22477.7|22462.7|22442.7|22497.7|22477.7|22457.7|22437.7|85
1586297700000|2020-04-07 22:15:00|22465.2|22445.2|22487.7|22467.7|22487.7|22467.7|22465.2|22445.2|68
1586298000000|2020-04-07 22:20:00|22492.7|22472.7|22507.7|22487.7|22512.7|22492.7|22492.7|22472.7|52
1586298300000|2020-04-07 22:25:00|22507.2|22487.2|22478.2|22458.2|22507.2|22487.2|22478.2|22458.2|43
1586298600000|2020-04-07 22:30:00|22480.7|22460.7|22477.7|22457.7|22482.7|22462.7|22475.2|22455.2|21
1586298900000|2020-04-07 22:35:00|22479.7|22459.7|22484.7|22464.7|22484.7|22464.7|22472.7|22452.7|52
1586299200000|2020-04-07 22:40:00|22492.7|22472.7|22507.7|22487.7|22512.7|22492.7|22492.7|22472.7|28
1586299500000|2020-04-07 22:45:00|22511.7|22491.7|22520.2|22500.2|22530.2|22510.2|22505.7|22485.7|58
1586299800000|2020-04-07 22:50:00|22522.7|22502.7|22527.7|22507.7|22547.7|22527.7|22522.7|22502.7|69
1586300100000|2020-04-07 22:55:00|22530.2|22510.2|22537.7|22517.7|22537.7|22517.7|22527.7|22507.7|20
1586300400000|2020-04-07 23:00:00|22540.2|22520.2|22537.7|22517.7|22542.7|22522.7|22523.2|22503.2|56
1586300700000|2020-04-07 23:05:00|22535.7|22515.7|22545.2|22525.2|22547.7|22527.7|22535.2|22515.2|44
1586301000000|2020-04-07 23:10:00|22547.7|22527.7|22547.7|22527.7|22552.7|22532.7|22545.2|22525.2|23
1586301300000|2020-04-07 23:15:00|22545.7|22525.7|22574.7|22554.7|22576.7|22556.7|22545.2|22525.2|36
1586301600000|2020-04-07 23:20:00|22576.7|22556.7|22602.7|22582.7|22605.2|22585.2|22567.7|22547.7|105
1586301900000|2020-04-07 23:25:00|22605.2|22585.2|22597.7|22577.7|22617.7|22597.7|22595.2|22575.2|71
1586302200000|2020-04-07 23:30:00|22602.7|22582.7|22602.7|22582.7|22607.7|22587.7|22592.7|22572.7|32
1586302500000|2020-04-07 23:35:00|22601.8|22581.8|22577.7|22557.7|22601.8|22581.8|22572.7|22552.7|64
1586302800000|2020-04-07 23:40:00|22572.7|22552.7|22602.3|22582.3|22602.3|22582.3|22563.2|22543.2|46
1586303100000|2020-04-07 23:45:00|22604.8|22584.8|22595.3|22575.3|22604.8|22584.8|22580.3|22560.3|48
1586303400000|2020-04-07 23:50:00|22597.3|22577.3|22572.3|22552.3|22597.8|22577.8|22565.3|22545.3|76
1586303700000|2020-04-07 23:55:00|22569.8|22549.8|22557.8|22537.8|22577.8|22557.8|22557.8|22537.8|48
1586304000000|2020-04-08 00:00:00|22560.3|22540.3|22580.3|22560.3|22597.8|22577.8|22555.3|22535.3|214
1586304300000|2020-04-08 00:05:00|22578.3|22558.3|22574.8|22554.8|22582.8|22562.8|22550.3|22530.3|114
1586304600000|2020-04-08 00:10:00|22572.8|22552.8|22547.8|22527.8|22575.3|22555.3|22545.3|22525.3|87
1586304900000|2020-04-08 00:15:00|22547.3|22527.3|22500.3|22480.3|22562.8|22542.8|22487.3|22467.3|193
1586305200000|2020-04-08 00:20:00|22497.8|22477.8|22494.8|22474.8|22519.8|22499.8|22492.8|22472.8|103
1586305500000|2020-04-08 00:25:00|22492.8|22472.8|22490.3|22470.3|22497.8|22477.8|22465.8|22445.8|139
1586305800000|2020-04-08 00:30:00|22492.8|22472.8|22462.8|22442.8|22502.8|22482.8|22462.8|22442.8|110
1586306100000|2020-04-08 00:35:00|22460.3|22440.3|22492.8|22472.8|22497.8|22477.8|22455.8|22435.8|114
1586306400000|2020-04-08 00:40:00|22490.3|22470.3|22495.3|22475.3|22497.8|22477.8|22482.8|22462.8|153
1586306700000|2020-04-08 00:45:00|22493.8|22473.8|22535.3|22515.3|22562.8|22542.8|22492.8|22472.8|212
1586307000000|2020-04-08 00:50:00|22537.3|22517.3|22562.3|22542.3|22564.8|22544.8|22505.8|22485.8|151
1586307300000|2020-04-08 00:55:00|22562.8|22542.8|22530.8|22510.8|22577.8|22557.8|22530.3|22510.3|137
1586307600000|2020-04-08 01:00:00|22532.8|22512.8|22507.8|22487.8|22532.8|22512.8|22475.3|22455.3|649
1586307900000|2020-04-08 01:05:00|22509.8|22489.8|22557.8|22537.8|22562.8|22542.8|22492.8|22472.8|335
1586308200000|2020-04-08 01:10:00|22555.8|22535.8|22557.8|22537.8|22580.3|22560.3|22550.3|22530.3|241
1586308500000|2020-04-08 01:15:00|22555.8|22535.8|22607.8|22587.8|22607.8|22587.8|22552.8|22532.8|214
1586308800000|2020-04-08 01:20:00|22612.8|22592.8|22642.8|22622.8|22646.8|22626.8|22607.8|22587.8|319
1586309100000|2020-04-08 01:25:00|22639.8|22619.8|22627.3|22607.3|22647.8|22627.8|22622.8|22602.8|234
1586309400000|2020-04-08 01:30:00|22627.8|22607.8|22605.3|22585.3|22632.8|22612.8|22592.8|22572.8|346
1586309700000|2020-04-08 01:35:00|22605.8|22585.8|22590.8|22570.8|22621.4|22601.4|22582.8|22562.8|208
1586310000000|2020-04-08 01:40:00|22588.8|22568.8|22613.3|22593.3|22622.9|22602.9|22583.3|22563.3|136
1586310300000|2020-04-08 01:45:00|22612.9|22592.9|22602.9|22582.9|22617.9|22597.9|22585.9|22565.9|151
1586310600000|2020-04-08 01:50:00|22605.4|22585.4|22590.4|22570.4|22612.4|22592.4|22582.9|22562.9|70
1586310900000|2020-04-08 01:55:00|22587.9|22567.9|22591.9|22571.9|22600.9|22580.9|22582.9|22562.9|1323
1586311200000|2020-04-08 02:00:00|22593.9|22573.9|22628.9|22608.9|22628.9|22608.9|22591.9|22571.9|248
1586311500000|2020-04-08 02:05:00|22630.9|22610.9|22613.9|22593.9|22633.4|22613.4|22611.4|22591.4|214
1586311800000|2020-04-08 02:10:00|22616.4|22596.4|22643.9|22623.9|22648.9|22628.9|22608.9|22588.9|132
1586312100000|2020-04-08 02:15:00|22641.4|22621.4|22649.9|22629.9|22665.4|22645.4|22633.9|22613.9|183
1586312400000|2020-04-08 02:20:00|22647.4|22627.4|22664.9|22644.9|22664.9|22644.9|22644.9|22624.9|45
1586312700000|2020-04-08 02:25:00|22665.4|22645.4|22659.9|22639.9|22670.4|22650.4|22659.9|22639.9|78
1586313000000|2020-04-08 02:30:00|22664.9|22644.9|22649.9|22629.9|22669.4|22649.4|22633.4|22613.4|106
1586313300000|2020-04-08 02:35:00|22647.9|22627.9|22652.4|22632.4|22659.9|22639.9|22642.4|22622.4|107
1586313600000|2020-04-08 02:40:00|22654.9|22634.9|22669.9|22649.9|22674.9|22654.9|22649.9|22629.9|95
1586313900000|2020-04-08 02:45:00|22667.4|22647.4|22689.4|22669.4|22689.9|22669.9|22664.9|22644.9|132
1586314200000|2020-04-08 02:50:00|22687.4|22667.4|22687.4|22667.4|22699.9|22679.9|22679.9|22659.9|135
1586314500000|2020-04-08 02:55:00|22684.9|22664.9|22694.9|22674.9|22709.4|22689.4|22684.9|22664.9|130
1586314800000|2020-04-08 03:00:00|22690.9|22670.9|22689.9|22669.9|22704.9|22684.9|22679.9|22659.9|173
1586315100000|2020-04-08 03:05:00|22685.4|22665.4|22729.4|22709.4|22733.9|22713.9|22685.4|22665.4|201
1586315400000|2020-04-08 03:10:00|22731.4|22711.4|22702.9|22682.9|22744.9|22724.9|22702.9|22682.9|148
1586315700000|2020-04-08 03:15:00|22704.9|22684.9|22709.9|22689.9|22724.9|22704.9|22700.4|22680.4|81
1586316000000|2020-04-08 03:20:00|22712.4|22692.4|22725.4|22705.4|22732.9|22712.9|22705.4|22685.4|75
1586316300000|2020-04-08 03:25:00|22727.9|22707.9|22729.9|22709.9|22746.4|22726.4|22719.9|22699.9|172
1586316600000|2020-04-08 03:30:00|22727.9|22707.9|22712.9|22692.9|22727.9|22707.9|22705.4|22685.4|46
1586316900000|2020-04-08 03:35:00|22714.9|22694.9|22735.4|22715.4|22737.4|22717.4|22712.9|22692.9|23
1586317200000|2020-04-08 03:40:00|22733.4|22713.4|22730.5|22710.5|22737.9|22717.9|22730.5|22710.5|39
1586317500000|2020-04-08 03:45:00|22732.5|22712.5|22717.5|22697.5|22735.5|22715.5|22715|22695|59
1586317800000|2020-04-08 03:50:00|22719.5|22699.5|22725.5|22705.5|22730|22710|22715.5|22695.5|44
1586318100000|2020-04-08 03:55:00|22725|22705|22730.5|22710.5|22733|22713|22725|22705|24
1586318400000|2020-04-08 04:00:00|22728.5|22708.5|22732.5|22712.5|22732.5|22712.5|22723|22703|50
1586318700000|2020-04-08 04:05:00|22730.5|22710.5|22735|22715|22735|22715|22728|22708|33
1586319000000|2020-04-08 04:10:00|22733|22713|22765|22745|22765|22745|22730.5|22710.5|67
1586319300000|2020-04-08 04:15:00|22767|22747|22780|22760|22788|22768|22760.5|22740.5|133
1586319600000|2020-04-08 04:20:00|22778|22758|22775|22755|22778|22758|22765|22745|60
1586319900000|2020-04-08 04:25:00|22773|22753|22775.5|22755.5|22785|22765|22773|22753|43
1586320200000|2020-04-08 04:30:00|22775|22755|22775|22755|22779.5|22759.5|22762.5|22742.5|51
1586320500000|2020-04-08 04:35:00|22774.5|22754.5|22772|22752|22775|22755|22765|22745|25
1586320800000|2020-04-08 04:40:00|22774.5|22754.5|22779.5|22759.5|22780|22760|22774.5|22754.5|24
1586321100000|2020-04-08 04:45:00|22780|22760|22789.5|22769.5|22789.5|22769.5|22780|22760|29
1586321400000|2020-04-08 04:50:00|22793.5|22773.5|22812|22792|22812|22792|22793.5|22773.5|93
1586321700000|2020-04-08 04:55:00|22810|22790|22807.5|22787.5|22811.5|22791.5|22802|22782|71
1586322000000|2020-04-08 05:00:00|22805|22785|22785|22765|22805|22785|22785|22765|82
1586322300000|2020-04-08 05:05:00|22785.5|22765.5|22815|22795|22815|22795|22785|22765|68
1586322600000|2020-04-08 05:10:00|22815.5|22795.5|22840|22820|22845.5|22825.5|22812.5|22792.5|112
1586322900000|2020-04-08 05:15:00|22842|22822|22823.1|22803.1|22855|22835|22815|22795|89
1586323200000|2020-04-08 05:20:00|22825|22805|22820.1|22800.1|22845.1|22825.1|22820.1|22800.1|69
1586323500000|2020-04-08 05:25:00|22815.6|22795.6|22820.6|22800.6|22825.6|22805.6|22811.1|22791.1|80
1586323800000|2020-04-08 05:30:00|22823.1|22803.1|22840.1|22820.1|22897.6|22877.6|22804.6|22784.6|871
1586324100000|2020-04-08 05:35:00|22842.6|22822.6|22817.6|22797.6|22872.1|22852.1|22817.6|22797.6|239
1586324400000|2020-04-08 05:40:00|22815.6|22795.6|22842.6|22822.6|22845.1|22825.1|22807.6|22787.6|146
1586324700000|2020-04-08 05:45:00|22844.6|22824.6|22856.6|22836.6|22861.1|22841.1|22827.6|22807.6|489
1586325000000|2020-04-08 05:50:00|22858.6|22838.6|22856.1|22836.1|22881.1|22861.1|22851.1|22831.1|336
1586325300000|2020-04-08 05:55:00|22854.1|22834.1|22843.6|22823.6|22856.1|22836.1|22836.1|22816.1|115
1586325600000|2020-04-08 06:00:00|22846.1|22826.1|22769.1|22749.1|22850.6|22830.6|22758.6|22738.6|492
1586325900000|2020-04-08 06:05:00|22768.6|22748.6|22776.1|22756.1|22776.1|22756.1|22740.6|22720.6|340
1586326200000|2020-04-08 06:10:00|22771.1|22751.1|22777.1|22757.1|22796.1|22776.1|22771.1|22751.1|183
1586326500000|2020-04-08 06:15:00|22775.1|22755.1|22747.1|22727.1|22775.1|22755.1|22727.1|22707.1|243
1586326800000|2020-04-08 06:20:00|22744.1|22724.1|22756.1|22736.1|22756.1|22736.1|22731.1|22711.1|204
1586327100000|2020-04-08 06:25:00|22754.1|22734.1|22731.1|22711.1|22754.1|22734.1|22726.1|22706.1|160
1586327400000|2020-04-08 06:30:00|22729.1|22709.1|22746.1|22726.1|22751.1|22731.1|22711.1|22691.1|226
1586327700000|2020-04-08 06:35:00|22748.1|22728.1|22716.1|22696.1|22748.6|22728.6|22705.6|22685.6|171
1586328000000|2020-04-08 06:40:00|22718.6|22698.6|22741.1|22721.1|22746.1|22726.1|22718.6|22698.6|163
1586328300000|2020-04-08 06:45:00|22743.6|22723.6|22765.1|22745.1|22770.1|22750.1|22741.1|22721.1|143
1586328600000|2020-04-08 06:50:00|22763.1|22743.1|22785.6|22765.6|22785.6|22765.6|22760.6|22740.6|178
1586328900000|2020-04-08 06:55:00|22783.1|22763.1|22769.7|22749.7|22787.2|22767.2|22767.2|22747.2|163
1586329200000|2020-04-08 07:00:00|22772.2|22752.2|22769.7|22749.7|22804.2|22784.2|22754.7|22734.7|244
1586329500000|2020-04-08 07:05:00|22771.7|22751.7|22722.7|22702.7|22776.7|22756.7|22722.7|22702.7|209
1586329800000|2020-04-08 07:10:00|22726.7|22706.7|22717.2|22697.2|22737.2|22717.2|22707.7|22687.7|163
1586330100000|2020-04-08 07:15:00|22716.7|22696.7|22657.2|22637.2|22719.7|22699.7|22639.7|22619.7|323
1586330400000|2020-04-08 07:20:00|22662.2|22642.2|22624.7|22604.7|22677.2|22657.2|22607.2|22587.2|370
1586330700000|2020-04-08 07:25:00|22624.2|22604.2|22617.2|22597.2|22636.2|22616.2|22612.2|22592.2|160
1586331000000|2020-04-08 07:30:00|22615.2|22595.2|22591.7|22571.7|22627.2|22607.2|22589.7|22569.7|283
1586331300000|2020-04-08 07:35:00|22595.7|22575.7|22651.2|22631.2|22651.2|22631.2|22591.2|22571.2|155
1586331600000|2020-04-08 07:40:00|22649.2|22629.2|22646.2|22626.2|22653.7|22633.7|22641.7|22621.7|96
1586331900000|2020-04-08 07:45:00|22646.7|22626.7|22638.7|22618.7|22649.2|22629.2|22631.7|22611.7|74
1586332200000|2020-04-08 07:50:00|22641.2|22621.2|22645.2|22625.2|22670.2|22650.2|22640.2|22620.2|242
1586332500000|2020-04-08 07:55:00|22645.7|22625.7|22626.2|22606.2|22647.7|22627.7|22601.2|22581.2|159
1586332800000|2020-04-08 08:00:00|22626.7|22606.7|22556.2|22536.2|22636.2|22616.2|22524.2|22504.2|720
1586333100000|2020-04-08 08:05:00|22551.2|22531.2|22548.7|22528.7|22563.7|22543.7|22526.2|22506.2|259
1586333400000|2020-04-08 08:10:00|22551.2|22531.2|22519.7|22499.7|22562.7|22542.7|22514.2|22494.2|389
1586333700000|2020-04-08 08:15:00|22521.7|22501.7|22511.2|22491.2|22521.7|22501.7|22481.2|22461.2|180
1586334000000|2020-04-08 08:20:00|22510.7|22490.7|22518.7|22498.7|22526.2|22506.2|22510.7|22490.7|121
1586334300000|2020-04-08 08:25:00|22521.2|22501.2|22490.2|22470.2|22521.2|22501.2|22490.2|22470.2|189
1586334600000|2020-04-08 08:30:00|22488.2|22468.2|22481.3|22461.3|22490.7|22470.7|22456.8|22436.8|236
1586334900000|2020-04-08 08:35:00|22476.3|22456.3|22466.3|22446.3|22490.8|22470.8|22458.8|22438.8|195
1586335200000|2020-04-08 08:40:00|22471.3|22451.3|22480.3|22460.3|22490.3|22470.3|22470.8|22450.8|101
1586335500000|2020-04-08 08:45:00|22485.3|22465.3|22507.8|22487.8|22512.8|22492.8|22485.3|22465.3|125
1586335800000|2020-04-08 08:50:00|22502.8|22482.8|22505.3|22485.3|22505.3|22485.3|22485.3|22465.3|102
1586336100000|2020-04-08 08:55:00|22500.3|22480.3|22507.8|22487.8|22510.3|22490.3|22497.8|22477.8|63
1586336400000|2020-04-08 09:00:00|22510.3|22490.3|22517.8|22497.8|22525.3|22505.3|22500.3|22480.3|111
1586336700000|2020-04-08 09:05:00|22520.3|22500.3|22525.3|22505.3|22537.8|22517.8|22517.8|22497.8|109
1586337000000|2020-04-08 09:10:00|22528.3|22508.3|22541.3|22521.3|22555.3|22535.3|22525.3|22505.3|120
1586337300000|2020-04-08 09:15:00|22540.3|22520.3|22535.3|22515.3|22545.3|22525.3|22530.3|22510.3|106
1586337600000|2020-04-08 09:20:00|22532.8|22512.8|22537.3|22517.3|22537.3|22517.3|22530.3|22510.3|59
1586337900000|2020-04-08 09:25:00|22535.3|22515.3|22550.3|22530.3|22550.3|22530.3|22535.3|22515.3|36
1586338200000|2020-04-08 09:30:00|22552.8|22532.8|22555.3|22535.3|22577.3|22557.3|22550.3|22530.3|187
1586338500000|2020-04-08 09:35:00|22550.3|22530.3|22553.3|22533.3|22557.8|22537.8|22542.8|22522.8|150
1586338800000|2020-04-08 09:40:00|22555.8|22535.8|22546.3|22526.3|22561.3|22541.3|22542.3|22522.3|55
1586339100000|2020-04-08 09:45:00|22548.3|22528.3|22546.3|22526.3|22558.8|22538.8|22545.8|22525.8|115
1586339400000|2020-04-08 09:50:00|22545.8|22525.8|22521.9|22501.9|22545.8|22525.8|22521.9|22501.9|108
1586339700000|2020-04-08 09:55:00|22519.9|22499.9|22531.3|22511.3|22535.8|22515.8|22517.4|22497.4|70
1586340000000|2020-04-08 10:00:00|22535.8|22515.8|22541.4|22521.4|22561.3|22541.3|22535.8|22515.8|105
1586340300000|2020-04-08 10:05:00|22545.3|22525.3|22530.3|22510.3|22548.9|22528.9|22530.3|22510.3|70
1586340600000|2020-04-08 10:10:00|22525.8|22505.8|22527.3|22507.3|22527.3|22507.3|22515.3|22495.3|107
1586340900000|2020-04-08 10:15:00|22529.8|22509.8|22526.4|22506.4|22532.3|22512.3|22526.4|22506.4|93
1586341200000|2020-04-08 10:20:00|22525.9|22505.9|22533.9|22513.9|22550.9|22530.9|22523.9|22503.9|88
1586341500000|2020-04-08 10:25:00|22531.9|22511.9|22541.4|22521.4|22541.4|22521.4|22531.4|22511.4|17
1586341800000|2020-04-08 10:30:00|22543.4|22523.4|22560.9|22540.9|22571.4|22551.4|22543.4|22523.4|131
1586342100000|2020-04-08 10:35:00|22558.4|22538.4|22553.4|22533.4|22560.9|22540.9|22546.4|22526.4|68
1586342400000|2020-04-08 10:40:00|22553.9|22533.9|22550.4|22530.4|22556.4|22536.4|22544.4|22524.4|214
1586342700000|2020-04-08 10:45:00|22554.9|22534.9|22533.9|22513.9|22554.9|22534.9|22531.4|22511.4|177
1586343000000|2020-04-08 10:50:00|22531.4|22511.4|22546.4|22526.4|22546.4|22526.4|22531.4|22511.4|51
1586343300000|2020-04-08 10:55:00|22548.9|22528.9|22541.4|22521.4|22551.4|22531.4|22531.4|22511.4|76
1586343600000|2020-04-08 11:00:00|22543.9|22523.9|22551.4|22531.4|22551.4|22531.4|22541.4|22521.4|86
1586343900000|2020-04-08 11:05:00|22553.9|22533.9|22560.4|22540.4|22570.9|22550.9|22551.4|22531.4|118
1586344200000|2020-04-08 11:10:00|22557.9|22537.9|22595.4|22575.4|22595.4|22575.4|22557.9|22537.9|191
1586344500000|2020-04-08 11:15:00|22597.9|22577.9|22615.4|22595.4|22627.9|22607.9|22597.9|22577.9|216
1586344800000|2020-04-08 11:20:00|22620.4|22600.4|22624.4|22604.4|22624.4|22604.4|22596.9|22576.9|277
1586345100000|2020-04-08 11:25:00|22625.4|22605.4|22632.9|22612.9|22632.9|22612.9|22614.9|22594.9|335
1586345400000|2020-04-08 11:30:00|22632.4|22612.4|22615.9|22595.9|22639.9|22619.9|22579.9|22559.9|400
1586345700000|2020-04-08 11:35:00|22618.4|22598.4|22657.9|22637.9|22669.4|22649.4|22618.4|22598.4|280
1586346000000|2020-04-08 11:40:00|22660.4|22640.4|22617.9|22597.9|22660.4|22640.4|22612.9|22592.9|229
1586346300000|2020-04-08 11:45:00|22615.9|22595.9|22639.4|22619.4|22644.4|22624.4|22615.4|22595.4|465
1586346600000|2020-04-08 11:50:00|22637.4|22617.4|22634.4|22614.4|22659.4|22639.4|22631.4|22611.4|135
1586346900000|2020-04-08 11:55:00|22636.9|22616.9|22679.4|22659.4|22689.4|22669.4|22636.9|22616.9|206
1586347200000|2020-04-08 12:00:00|22677.4|22657.4|22655.5|22635.5|22684.4|22664.4|22632.4|22612.4|248
1586347500000|2020-04-08 12:05:00|22653|22633|22640.5|22620.5|22669.4|22649.4|22638|22618|122
1586347800000|2020-04-08 12:10:00|22643.5|22623.5|22687.4|22667.4|22695.5|22675.5|22643.5|22623.5|306
1586348100000|2020-04-08 12:15:00|22685.5|22665.5|22719.4|22699.4|22729.4|22709.4|22665.5|22645.5|373
1586348400000|2020-04-08 12:20:00|22717.5|22697.5|22679.4|22659.4|22719.4|22699.4|22674.4|22654.4|249
1586348700000|2020-04-08 12:25:00|22681.4|22661.4|22683.9|22663.9|22699.4|22679.4|22664.4|22644.4|283
1586349000000|2020-04-08 12:30:00|22684.5|22664.5|22679.5|22659.5|22684.5|22664.5|22654.5|22634.5|214
1586349300000|2020-04-08 12:35:00|22677.5|22657.5|22689.5|22669.5|22699.5|22679.5|22674.5|22654.5|142
1586349600000|2020-04-08 12:40:00|22687.5|22667.5|22704.5|22684.5|22706.5|22686.5|22684.5|22664.5|177
1586349900000|2020-04-08 12:45:00|22702.5|22682.5|22709.5|22689.5|22709.5|22689.5|22684.5|22664.5|201
1586350200000|2020-04-08 12:50:00|22707.5|22687.5|22654.5|22634.5|22709.5|22689.5|22644.5|22624.5|199
1586350500000|2020-04-08 12:55:00|22651.5|22631.5|22679.5|22659.5|22684.5|22664.5|22649.5|22629.5|190
1586350800000|2020-04-08 13:00:00|22677|22657|22659.5|22639.5|22686.5|22666.5|22659.5|22639.5|164
1586351100000|2020-04-08 13:05:00|22655.5|22635.5|22689.5|22669.5|22709.5|22689.5|22655|22635|216
1586351400000|2020-04-08 13:10:00|22692|22672|22664.5|22644.5|22694.5|22674.5|22654.5|22634.5|181
1586351700000|2020-04-08 13:15:00|22662|22642|22675.5|22655.5|22680.5|22660.5|22654.5|22634.5|434
1586352000000|2020-04-08 13:20:00|22671.6|22651.6|22669.6|22649.6|22676.6|22656.6|22661.6|22641.6|745
1586352300000|2020-04-08 13:25:00|22667.1|22647.1|22655.1|22635.1|22682.6|22662.6|22653.1|22633.1|261
1586352600000|2020-04-08 13:30:00|22657.1|22637.1|22647.6|22627.6|22669.6|22649.6|22617.6|22597.6|505
1586352900000|2020-04-08 13:35:00|22649.6|22629.6|22629.6|22609.6|22649.6|22629.6|22587.6|22567.6|592
1586353200000|2020-04-08 13:40:00|22631.6|22611.6|22642.1|22622.1|22676.6|22656.6|22631.6|22611.6|325
1586353500000|2020-04-08 13:45:00|22641.6|22621.6|22592.6|22572.6|22672.6|22652.6|22587.6|22567.6|404
1586353800000|2020-04-08 13:50:00|22594.6|22574.6|22592.6|22572.6|22607.6|22587.6|22543.7|22523.7|321
1586354100000|2020-04-08 13:55:00|22595.1|22575.1|22577.6|22557.6|22607.6|22587.6|22562.6|22542.6|174
1586354400000|2020-04-08 14:00:00|22578.7|22558.7|22568.2|22548.2|22597.6|22577.6|22553.7|22533.7|355
1586354700000|2020-04-08 14:05:00|22572.6|22552.6|22528.7|22508.7|22579.6|22559.6|22527.6|22507.6|1029
1586355000000|2020-04-08 14:10:00|22528.2|22508.2|22543.7|22523.7|22558.2|22538.2|22524.7|22504.7|704
1586355300000|2020-04-08 14:15:00|22545.7|22525.7|22549.2|22529.2|22558.7|22538.7|22538.7|22518.7|407
1586355600000|2020-04-08 14:20:00|22553.2|22533.2|22543.2|22523.2|22553.2|22533.2|22528.7|22508.7|337
1586355900000|2020-04-08 14:25:00|22542.7|22522.7|22563.7|22543.7|22567.7|22547.7|22538.2|22518.2|369
1586356200000|2020-04-08 14:30:00|22561.2|22541.2|22548.7|22528.7|22563.7|22543.7|22548.7|22528.7|304
1586356500000|2020-04-08 14:35:00|22549.7|22529.7|22513.7|22493.7|22558.7|22538.7|22501.2|22481.2|401
1586356800000|2020-04-08 14:40:00|22517.7|22497.7|22513.7|22493.7|22538.7|22518.7|22503.7|22483.7|177
1586357100000|2020-04-08 14:45:00|22518.7|22498.7|22528.7|22508.7|22533.7|22513.7|22511.2|22491.2|142
1586357400000|2020-04-08 14:50:00|22533.7|22513.7|22548.7|22528.7|22563.7|22543.7|22533.7|22513.7|265
1586357700000|2020-04-08 14:55:00|22553.7|22533.7|22574.3|22554.3|22586.2|22566.2|22548.7|22528.7|316
1586358000000|2020-04-08 15:00:00|22573.7|22553.7|22578.7|22558.7|22583.7|22563.7|22573.7|22553.7|338
1586358300000|2020-04-08 15:05:00|22581.2|22561.2|22580.7|22560.7|22598.2|22578.2|22578.7|22558.7|254
1586358600000|2020-04-08 15:10:00|22583.7|22563.7|22613.8|22593.8|22628.8|22608.8|22583.7|22563.7|350
1586358900000|2020-04-08 15:15:00|22609.8|22589.8|22623.8|22603.8|22625.7|22605.7|22598.8|22578.8|417
1586359200000|2020-04-08 15:20:00|22625.7|22605.7|22603.8|22583.8|22643.8|22623.8|22603.8|22583.8|291
1586359500000|2020-04-08 15:25:00|22599.3|22579.3|22628.8|22608.8|22637.2|22617.2|22599.3|22579.3|214
1586359800000|2020-04-08 15:30:00|22626.8|22606.8|22630.8|22610.8|22638.8|22618.8|22616.3|22596.3|201
1586360100000|2020-04-08 15:35:00|22628.8|22608.8|22667.8|22647.8|22674.3|22654.3|22623.8|22603.8|692
1586360400000|2020-04-08 15:40:00|22669.8|22649.8|22604.8|22584.8|22674.8|22654.8|22604.8|22584.8|293
1586360700000|2020-04-08 15:45:00|22606.8|22586.8|22590.3|22570.3|22611.8|22591.8|22575.3|22555.3|378
1586361000000|2020-04-08 15:50:00|22587.8|22567.8|22594.8|22574.8|22604.8|22584.8|22584.8|22564.8|331
1586361300000|2020-04-08 15:55:00|22598.8|22578.8|22639.8|22619.8|22642.9|22622.9|22589.3|22569.3|218
1586361600000|2020-04-08 16:00:00|22642.9|22622.9|22630.4|22610.4|22642.9|22622.9|22599.8|22579.8|590
1586361900000|2020-04-08 16:05:00|22626.4|22606.4|22631.9|22611.9|22656.4|22636.4|22616.9|22596.9|771
1586362200000|2020-04-08 16:10:00|22633.9|22613.9|22620.9|22600.9|22634.4|22614.4|22611.9|22591.9|229
1586362500000|2020-04-08 16:15:00|22622.9|22602.9|22621.9|22601.9|22626.4|22606.4|22606.9|22586.9|263
1586362800000|2020-04-08 16:20:00|22620|22600|22618.4|22598.4|22630.4|22610.4|22604.9|22584.9|454
1586363100000|2020-04-08 16:25:00|22617.9|22597.9|22609.9|22589.9|22617.9|22597.9|22604.9|22584.9|320
1586363400000|2020-04-08 16:30:00|22611.9|22591.9|22624.9|22604.9|22629.9|22609.9|22609.9|22589.9|225
1586363700000|2020-04-08 16:35:00|22622.4|22602.4|22634.9|22614.9|22636.9|22616.9|22610.4|22590.4|159
1586364000000|2020-04-08 16:40:00|22632.9|22612.9|22619.9|22599.9|22632.9|22612.9|22609.9|22589.9|356
1586364300000|2020-04-08 16:45:00|22620.4|22600.4|22639.9|22619.9|22639.9|22619.9|22619.9|22599.9|141
1586364600000|2020-04-08 16:50:00|22637.9|22617.9|22633.9|22613.9|22639.9|22619.9|22622.9|22602.9|542
1586364900000|2020-04-08 16:55:00|22630.8|22610.8|22629.9|22609.9|22640.4|22620.4|22621.5|22601.5|2506
1586365200000|2020-04-08 17:00:00|22630.4|22610.4|22619.9|22599.9|22635.4|22615.4|22611|22591|637
1586365500000|2020-04-08 17:05:00|22617.9|22597.9|22643.9|22623.9|22643.9|22623.9|22614.4|22594.4|396
1586365800000|2020-04-08 17:10:00|22639.4|22619.4|22653.9|22633.9|22653.9|22633.9|22629.4|22609.4|183
1586366100000|2020-04-08 17:15:00|22654.4|22634.4|22656.9|22636.9|22663.9|22643.9|22654.4|22634.4|208
1586366400000|2020-04-08 17:20:00|22654.4|22634.4|22664.9|22644.9|22672.9|22652.9|22654.4|22634.4|126
1586366700000|2020-04-08 17:25:00|22664.4|22644.4|22643.9|22623.9|22664.4|22644.4|22638.9|22618.9|159
1586367000000|2020-04-08 17:30:00|22647.9|22627.9|22649.4|22629.4|22653.4|22633.4|22637.5|22617.5|71
1586367300000|2020-04-08 17:35:00|22653.9|22633.9|22644.4|22624.4|22653.9|22633.9|22636.9|22616.9|165
1586367600000|2020-04-08 17:40:00|22643.9|22623.9|22650|22630|22653.9|22633.9|22641.9|22621.9|207
1586367900000|2020-04-08 17:45:00|22652.5|22632.5|22680|22660|22680|22660|22650|22630|137
1586368200000|2020-04-08 17:50:00|22685|22665|22680|22660|22687|22667|22680|22660|90
1586368500000|2020-04-08 17:55:00|22685|22665|22674.5|22654.5|22692|22672|22660.5|22640.5|247
1586368800000|2020-04-08 18:00:00|22672.5|22652.5|22675|22655|22682.5|22662.5|22660|22640|105
1586369100000|2020-04-08 18:05:00|22680|22660|22665|22645|22680|22660|22640|22620|186
1586369400000|2020-04-08 18:10:00|22670|22650|22680|22660|22685|22665|22660|22640|39
1586369700000|2020-04-08 18:15:00|22684.5|22664.5|22715|22695|22750|22730|22684.5|22664.5|259
1586370000000|2020-04-08 18:20:00|22720|22700|22742.5|22722.5|22750|22730|22715|22695|176
1586370300000|2020-04-08 18:25:00|22745|22725|22750|22730|22755|22735|22736.6|22716.6|42
1586370600000|2020-04-08 18:30:00|22748.1|22728.1|22750|22730|22755|22735|22745|22725|57
1586370900000|2020-04-08 18:35:00|22754|22734|22760|22740|22760|22740|22750|22730|57
1586371200000|2020-04-08 18:40:00|22762.5|22742.5|22775.6|22755.6|22779.5|22759.5|22760|22740|81
1586371500000|2020-04-08 18:45:00|22778.1|22758.1|22760.6|22740.6|22780|22760|22760|22740|86
1586371800000|2020-04-08 18:50:00|22765.1|22745.1|22780.1|22760.1|22785.1|22765.1|22765.1|22745.1|43
1586372100000|2020-04-08 18:55:00|22778.1|22758.1|22775.1|22755.1|22780.1|22760.1|22775.1|22755.1|43
1586372400000|2020-04-08 19:00:00|22777|22757|22770.1|22750.1|22780.1|22760.1|22765.1|22745.1|49
1586372700000|2020-04-08 19:05:00|22775.1|22755.1|22780.1|22760.1|22784|22764|22770.1|22750.1|65
1586373000000|2020-04-08 19:10:00|22777.6|22757.6|22770.1|22750.1|22782.1|22762.1|22770.1|22750.1|30
1586373300000|2020-04-08 19:15:00|22775.1|22755.1|22770.1|22750.1|22775.1|22755.1|22765.1|22745.1|53
1586373600000|2020-04-08 19:20:00|22772.1|22752.1|22765.1|22745.1|22773.1|22753.1|22765.1|22745.1|47
1586373900000|2020-04-08 19:25:00|22761.1|22741.1|22747.2|22727.2|22765.1|22745.1|22747.2|22727.2|75
1586374200000|2020-04-08 19:30:00|22746.7|22726.7|22738.7|22718.7|22776.2|22756.2|22736.2|22716.2|269
1586374500000|2020-04-08 19:35:00|22740.6|22720.6|22741.2|22721.2|22741.2|22721.2|22731.7|22711.7|79
1586374800000|2020-04-08 19:40:00|22746.2|22726.2|22758.7|22738.7|22761.2|22741.2|22736.2|22716.2|84
1586375100000|2020-04-08 19:45:00|22756.7|22736.7|22751.2|22731.2|22761.2|22741.2|22746.2|22726.2|26
1586375400000|2020-04-08 19:50:00|22755.7|22735.7|22761.2|22741.2|22771.2|22751.2|22751.7|22731.7|78
1586375700000|2020-04-08 19:55:00|22756.2|22736.2|22739.2|22719.2|22756.2|22736.2|22739.2|22719.2|87
1586376000000|2020-04-08 20:00:00|22741.2|22721.2|22736.2|22716.2|22748.2|22728.2|22736.2|22716.2|46
1586376300000|2020-04-08 20:05:00|22741.2|22721.2|22741.2|22721.2|22741.2|22721.2|22736.2|22716.2|15
1586376600000|2020-04-08 20:10:00|22741.7|22721.7|22751.7|22731.7|22756.7|22736.7|22741.7|22721.7|42
1586376900000|2020-04-08 20:15:00|22751.2|22731.2|22746.2|22726.2|22751.2|22731.2|22746.2|22726.2|11
1586377200000|2020-04-08 20:20:00|22743.7|22723.7|22746.2|22726.2|22746.2|22726.2|22741.7|22721.7|6
1586377500000|2020-04-08 20:25:00|22746.7|22726.7|22751.8|22731.8|22754.3|22734.3|22746.7|22726.7|19
1586377800000|2020-04-08 20:30:00|22756.2|22736.2|22761.2|22741.2|22761.2|22741.2|22751.8|22731.8|16
1586378100000|2020-04-08 20:35:00|22759.3|22739.3|22756.2|22736.2|22759.3|22739.3|22751.2|22731.2|16
1586378400000|2020-04-08 20:40:00|22754.3|22734.3|22756.8|22736.8|22756.8|22736.8|22754.3|22734.3|6
1586378700000|2020-04-08 20:45:00|22756.2|22736.2|22756.3|22736.3|22761.3|22741.3|22751.2|22731.2|22
1586379000000|2020-04-08 20:50:00|22761.3|22741.3|22760.7|22740.7|22765.7|22745.7|22760.7|22740.7|27
1586379300000|2020-04-08 20:55:00|22761.3|22741.3|22758.8|22738.8|22766.3|22746.3|22758.8|22738.8|44
1586383200000|2020-04-08 22:00:00|22760.4|22740.4|22765.8|22745.8|22771.3|22751.3|22755.8|22735.8|42
1586383500000|2020-04-08 22:05:00|22766.3|22746.3|22772.8|22752.8|22772.8|22752.8|22758.9|22738.9|29
1586383800000|2020-04-08 22:10:00|22770.8|22750.8|22788.9|22768.9|22791.4|22771.4|22770.8|22750.8|44
1586384100000|2020-04-08 22:15:00|22791.4|22771.4|22803.9|22783.9|22806.9|22786.9|22788.9|22768.9|87
1586384400000|2020-04-08 22:20:00|22804.4|22784.4|22856.4|22836.4|22868.3|22848.3|22803.9|22783.9|143
1586384700000|2020-04-08 22:25:00|22855.8|22835.8|22799.4|22779.4|22855.8|22835.8|22798.9|22778.9|92
1586385000000|2020-04-08 22:30:00|22798.4|22778.4|22808.5|22788.5|22808.5|22788.5|22786.4|22766.4|52
1586385300000|2020-04-08 22:35:00|22812.4|22792.4|22766.9|22746.9|22817.5|22797.5|22763|22743|109
1586385600000|2020-04-08 22:40:00|22769.4|22749.4|22771.4|22751.4|22776.4|22756.4|22769.4|22749.4|21
1586385900000|2020-04-08 22:45:00|22771.9|22751.9|22781.9|22761.9|22782.5|22762.5|22771.4|22751.4|7
1586386200000|2020-04-08 22:50:00|22781.4|22761.4|22812.5|22792.5|22812.5|22792.5|22777.5|22757.5|48
1586386500000|2020-04-08 22:55:00|22811.9|22791.9|22822.5|22802.5|22831.9|22811.9|22811.9|22791.9|65
1586386800000|2020-04-08 23:00:00|22823.5|22803.5|22802.5|22782.5|22827.5|22807.5|22797|22777|44
1586387100000|2020-04-08 23:05:00|22807|22787|22827.5|22807.5|22828|22808|22807|22787|14
1586387400000|2020-04-08 23:10:00|22829.5|22809.5|22844.5|22824.5|22854.5|22834.5|22829.5|22809.5|51
1586387700000|2020-04-08 23:15:00|22847.5|22827.5|22843|22823|22857.5|22837.5|22842.5|22822.5|24
1586388000000|2020-04-08 23:20:00|22842.5|22822.5|22829.5|22809.5|22852.5|22832.5|22827|22807|79
1586388300000|2020-04-08 23:25:00|22831.5|22811.5|22827.5|22807.5|22831.5|22811.5|22813.1|22793.1|54
1586388600000|2020-04-08 23:30:00|22831.5|22811.5|22815.6|22795.6|22833.1|22813.1|22813.1|22793.1|46
1586388900000|2020-04-08 23:35:00|22818.1|22798.1|22807|22787|22818.1|22798.1|22807|22787|34
1586389200000|2020-04-08 23:40:00|22804.5|22784.5|22812|22792|22812|22792|22792|22772|37
1586389500000|2020-04-08 23:45:00|22817|22797|22839.5|22819.5|22844|22824|22817|22797|77
1586389800000|2020-04-08 23:50:00|22837.5|22817.5|22839|22819|22846|22826|22832|22812|37
1586390100000|2020-04-08 23:55:00|22839.5|22819.5|22854.5|22834.5|22854.5|22834.5|22839.5|22819.5|36
1586390400000|2020-04-09 00:00:00|22836.8|22816.8|22780.1|22760.1|22836.8|22816.8|22777|22757|163
1586390700000|2020-04-09 00:05:00|22782|22762|22791.5|22771.5|22799|22779|22774.5|22754.5|59
1586391000000|2020-04-09 00:10:00|22794|22774|22791.5|22771.5|22800.4|22780.4|22782|22762|113
1586391300000|2020-04-09 00:15:00|22791|22771|22781.5|22761.5|22794|22774|22779.6|22759.6|61
1586391600000|2020-04-09 00:20:00|22782.1|22762.1|22779.6|22759.6|22800.5|22780.5|22779.6|22759.6|53
1586391900000|2020-04-09 00:25:00|22782.1|22762.1|22801.5|22781.5|22801.5|22781.5|22781.5|22761.5|38
1586392200000|2020-04-09 00:30:00|22802.1|22782.1|22806.5|22786.5|22811.5|22791.5|22791.5|22771.5|51
1586392500000|2020-04-09 00:35:00|22803.5|22783.5|22808.5|22788.5|22816|22796|22791.5|22771.5|117
1586392800000|2020-04-09 00:40:00|22811|22791|22821|22801|22825.5|22805.5|22811|22791|44
1586393100000|2020-04-09 00:45:00|22818.5|22798.5|22821.6|22801.6|22831|22811|22816|22796|58
1586393400000|2020-04-09 00:50:00|22826|22806|22835.5|22815.5|22841.6|22821.6|22826|22806|94
1586393700000|2020-04-09 00:55:00|22836|22816|22838.5|22818.5|22838.5|22818.5|22811.6|22791.6|98
1586394000000|2020-04-09 01:00:00|22839.1|22819.1|22856.6|22836.6|22911.6|22891.6|22829.1|22809.1|1161
1586394300000|2020-04-09 01:05:00|22858.5|22838.5|22851.1|22831.1|22871|22851|22828.5|22808.5|302
1586394600000|2020-04-09 01:10:00|22848.6|22828.6|22856.6|22836.6|22861.1|22841.1|22833.6|22813.6|167
1586394900000|2020-04-09 01:15:00|22858.6|22838.6|22876.1|22856.1|22886.1|22866.1|22846.6|22826.6|146
1586395200000|2020-04-09 01:20:00|22876.6|22856.6|22866.1|22846.1|22876.6|22856.6|22859.6|22839.6|60
1586395500000|2020-04-09 01:25:00|22864.1|22844.1|22858|22838|22866.6|22846.6|22851.6|22831.6|53
1586395800000|2020-04-09 01:30:00|22860|22840|22809.7|22789.7|22860.5|22840.5|22809.1|22789.1|188
1586396100000|2020-04-09 01:35:00|22809.1|22789.1|22791.6|22771.6|22826.6|22806.6|22776.6|22756.6|213
1586396400000|2020-04-09 01:40:00|22792.2|22772.2|22771.6|22751.6|22817.2|22797.2|22747.7|22727.7|204
1586396700000|2020-04-09 01:45:00|22773.6|22753.6|22783.6|22763.6|22786.1|22766.1|22746.1|22726.1|257
1586397000000|2020-04-09 01:50:00|22786.6|22766.6|22781.1|22761.1|22786.6|22766.6|22756.1|22736.1|235
1586397300000|2020-04-09 01:55:00|22776.6|22756.6|22761.1|22741.1|22787.2|22767.2|22753.6|22733.6|150
1586397600000|2020-04-09 02:00:00|22761.7|22741.7|22726.1|22706.1|22771.7|22751.7|22717.2|22697.2|263
1586397900000|2020-04-09 02:05:00|22728.1|22708.1|22741.7|22721.7|22751.1|22731.1|22711.1|22691.1|183
1586398200000|2020-04-09 02:10:00|22746.1|22726.1|22769.2|22749.2|22781.1|22761.1|22746.1|22726.1|153
1586398500000|2020-04-09 02:15:00|22767.2|22747.2|22771.7|22751.7|22776.1|22756.1|22758.6|22738.6|31
1586398800000|2020-04-09 02:20:00|22771.1|22751.1|22763.6|22743.6|22771.7|22751.7|22761.7|22741.7|83
1586399100000|2020-04-09 02:25:00|22764.2|22744.2|22751.7|22731.7|22766.7|22746.7|22748.7|22728.7|33
1586399400000|2020-04-09 02:30:00|22754.2|22734.2|22749.2|22729.2|22756.7|22736.7|22741.2|22721.2|126
1586399700000|2020-04-09 02:35:00|22748.7|22728.7|22756.2|22736.2|22756.7|22736.7|22744.7|22724.7|49
1586400000000|2020-04-09 02:40:00|22751.7|22731.7|22721.7|22701.7|22756.7|22736.7|22718.7|22698.7|130
1586400300000|2020-04-09 02:45:00|22720.6|22700.6|22726.7|22706.7|22729.2|22709.2|22715.6|22695.6|156
1586400600000|2020-04-09 02:50:00|22729.2|22709.2|22738.7|22718.7|22746.7|22726.7|22726.7|22706.7|106
1586400900000|2020-04-09 02:55:00|22741.7|22721.7|22756.7|22736.7|22756.7|22736.7|22736.7|22716.7|50
1586401200000|2020-04-09 03:00:00|22756.2|22736.2|22743.7|22723.7|22756.7|22736.7|22736.2|22716.2|29
1586401500000|2020-04-09 03:05:00|22741.7|22721.7|22758.7|22738.7|22766.2|22746.2|22741.2|22721.2|52
1586401800000|2020-04-09 03:10:00|22756.2|22736.2|22765.7|22745.7|22771.2|22751.2|22756.2|22736.2|35
1586402100000|2020-04-09 03:15:00|22763.2|22743.2|22754.3|22734.3|22763.2|22743.2|22746.2|22726.2|37
1586402400000|2020-04-09 03:20:00|22754.8|22734.8|22768.7|22748.7|22769.3|22749.3|22754.3|22734.3|46
1586402700000|2020-04-09 03:25:00|22771.2|22751.2|22769.3|22749.3|22776.2|22756.2|22756.8|22736.8|85
1586403000000|2020-04-09 03:30:00|22770.7|22750.7|22773.2|22753.2|22776.8|22756.8|22766.2|22746.2|38
1586403300000|2020-04-09 03:35:00|22771.2|22751.2|22761.8|22741.8|22776.2|22756.2|22761.8|22741.8|28
1586403600000|2020-04-09 03:40:00|22763.7|22743.7|22761.2|22741.2|22766.2|22746.2|22756.2|22736.2|61
1586403900000|2020-04-09 03:45:00|22759.3|22739.3|22773.8|22753.8|22776.3|22756.3|22754.3|22734.3|51
1586404200000|2020-04-09 03:50:00|22775.7|22755.7|22766.8|22746.8|22776.3|22756.3|22764.8|22744.8|30
1586404500000|2020-04-09 03:55:00|22768.8|22748.8|22766.3|22746.3|22771.3|22751.3|22766.3|22746.3|7
1586404800000|2020-04-09 04:00:00|22766.8|22746.8|22766.3|22746.3|22767.3|22747.3|22762.3|22742.3|16
1586405100000|2020-04-09 04:05:00|22764.3|22744.3|22767.4|22747.4|22767.4|22747.4|22756.3|22736.3|27
1586405400000|2020-04-09 04:10:00|22766.8|22746.8|22761.8|22741.8|22767.4|22747.4|22761.8|22741.8|13
1586405700000|2020-04-09 04:15:00|22761.3|22741.3|22761.8|22741.8|22766.8|22746.8|22756.3|22736.3|40
1586406000000|2020-04-09 04:20:00|22761.3|22741.3|22751.3|22731.3|22764.9|22744.9|22737.4|22717.4|59
1586406300000|2020-04-09 04:25:00|22753.8|22733.8|22754.3|22734.3|22756.8|22736.8|22747.4|22727.4|33
1586406600000|2020-04-09 04:30:00|22756.8|22736.8|22766.3|22746.3|22766.8|22746.8|22756.3|22736.3|52
1586406900000|2020-04-09 04:35:00|22765.8|22745.8|22766.9|22746.9|22771.3|22751.3|22761.9|22741.9|36
1586407200000|2020-04-09 04:40:00|22768.8|22748.8|22771.9|22751.9|22781.3|22761.3|22768.8|22748.8|41
1586407500000|2020-04-09 04:45:00|22772.4|22752.4|22761.9|22741.9|22776.3|22756.3|22761.9|22741.9|13
1586407800000|2020-04-09 04:50:00|22766.3|22746.3|22766.3|22746.3|22768.8|22748.8|22763.8|22743.8|22
1586408100000|2020-04-09 04:55:00|22761.9|22741.9|22766.9|22746.9|22776.3|22756.3|22761.3|22741.3|62
1586408400000|2020-04-09 05:00:00|22764.9|22744.9|22751.9|22731.9|22766.9|22746.9|22746.9|22726.9|80
1586408700000|2020-04-09 05:05:00|22746.9|22726.9|22736.9|22716.9|22752.4|22732.4|22731.4|22711.4|112
1586409000000|2020-04-09 05:10:00|22737.4|22717.4|22739.4|22719.4|22748.9|22728.9|22737.4|22717.4|37
1586409300000|2020-04-09 05:15:00|22739.9|22719.9|22736.9|22716.9|22741.9|22721.9|22733|22713|51
1586409600000|2020-04-09 05:20:00|22734.4|22714.4|22728.9|22708.9|22736.9|22716.9|22726.9|22706.9|45
1586409900000|2020-04-09 05:25:00|22731.4|22711.4|22742.5|22722.5|22742.5|22722.5|22726.9|22706.9|39
1586410200000|2020-04-09 05:30:00|22745|22725|22756.4|22736.4|22760.3|22740.3|22728.9|22708.9|184
1586410500000|2020-04-09 05:35:00|22758.3|22738.3|22765|22745|22766.4|22746.4|22754.4|22734.4|36
1586410800000|2020-04-09 05:40:00|22766.9|22746.9|22778.4|22758.4|22778.4|22758.4|22756.9|22736.9|59
1586411100000|2020-04-09 05:45:00|22778.9|22758.9|22769.4|22749.4|22781.4|22761.4|22767.5|22747.5|81
1586411400000|2020-04-09 05:50:00|22771.9|22751.9|22757|22737|22771.9|22751.9|22748.9|22728.9|64
1586411700000|2020-04-09 05:55:00|22753.9|22733.9|22767|22747|22767|22747|22753.9|22733.9|36
1586412000000|2020-04-09 06:00:00|22768.9|22748.9|22780.3|22760.3|22791.4|22771.4|22760.3|22740.3|188
1586412300000|2020-04-09 06:05:00|22778.4|22758.4|22770.9|22750.9|22780.9|22760.9|22765.3|22745.3|71
1586412600000|2020-04-09 06:10:00|22770.3|22750.3|22775.3|22755.3|22780.9|22760.9|22760.9|22740.9|98
1586412900000|2020-04-09 06:15:00|22770.9|22750.9|22785.4|22765.4|22785.4|22765.4|22761.4|22741.4|97
1586413200000|2020-04-09 06:20:00|22782.9|22762.9|22770.9|22750.9|22785.4|22765.4|22755.4|22735.4|98
1586413500000|2020-04-09 06:25:00|22768.4|22748.4|22799|22779|22799|22779|22765.4|22745.4|237
1586413800000|2020-04-09 06:30:00|22798.4|22778.4|22808.4|22788.4|22810.9|22790.9|22785.4|22765.4|250
1586414100000|2020-04-09 06:35:00|22807.9|22787.9|22800.4|22780.4|22818.4|22798.4|22795.4|22775.4|176
1586414400000|2020-04-09 06:40:00|22798.4|22778.4|22788.4|22768.4|22800.4|22780.4|22788.4|22768.4|78
1586414700000|2020-04-09 06:45:00|22786.5|22766.5|22765.9|22745.9|22786.5|22766.5|22765.9|22745.9|217
1586415000000|2020-04-09 06:50:00|22767.9|22747.9|22740.4|22720.4|22767.9|22747.9|22720.9|22700.9|255
1586415300000|2020-04-09 06:55:00|22740.9|22720.9|22775.4|22755.4|22780.4|22760.4|22740.9|22720.9|199
1586415600000|2020-04-09 07:00:00|22775.9|22755.9|22752.9|22732.9|22780.4|22760.4|22737.9|22717.9|200
1586415900000|2020-04-09 07:05:00|22754.9|22734.9|22748.5|22728.5|22756|22736|22735.4|22715.4|121
1586416200000|2020-04-09 07:10:00|22749|22729|22736|22716|22765.4|22745.4|22732.9|22712.9|107
1586416500000|2020-04-09 07:15:00|22731.5|22711.5|22696|22676|22745.4|22725.4|22690.4|22670.4|231
1586416800000|2020-04-09 07:20:00|22697.9|22677.9|22706|22686|22712.9|22692.9|22696|22676|105
1586417100000|2020-04-09 07:25:00|22705.4|22685.4|22715.4|22695.4|22715.4|22695.4|22696|22676|84
1586417400000|2020-04-09 07:30:00|22711|22691|22698.5|22678.5|22711.5|22691.5|22691|22671|106
1586417700000|2020-04-09 07:35:00|22699|22679|22706|22686|22711|22691|22696|22676|71
1586418000000|2020-04-09 07:40:00|22706.5|22686.5|22685.5|22665.5|22706.5|22686.5|22679|22659|97
1586418300000|2020-04-09 07:45:00|22684.9|22664.9|22696|22676|22701|22681|22681|22661|59
1586418600000|2020-04-09 07:50:00|22693.5|22673.5|22708|22688|22716|22696|22690.5|22670.5|66
1586418900000|2020-04-09 07:55:00|22708.5|22688.5|22716|22696|22721|22701|22703.5|22683.5|82
1586419200000|2020-04-09 08:00:00|22715.5|22695.5|22707.1|22687.1|22731.6|22711.6|22696|22676|225
1586419500000|2020-04-09 08:05:00|22707.7|22687.7|22713|22693|22718.5|22698.5|22707.7|22687.7|71
1586419800000|2020-04-09 08:10:00|22712.4|22692.4|22707.4|22687.4|22713|22693|22696|22676|65
1586420100000|2020-04-09 08:15:00|22708|22688|22695.5|22675.5|22709.9|22689.9|22695.5|22675.5|57
1586420400000|2020-04-09 08:20:00|22693.5|22673.5|22671|22651|22695.5|22675.5|22671|22651|401
1586420700000|2020-04-09 08:25:00|22670.5|22650.5|22596.1|22576.1|22670.5|22650.5|22594.1|22574.1|632
1586421000000|2020-04-09 08:30:00|22596.6|22576.6|22625|22605|22636.1|22616.1|22596.1|22576.1|125
1586421300000|2020-04-09 08:35:00|22623|22603|22611.1|22591.1|22625.5|22605.5|22600.5|22580.5|103
1586421600000|2020-04-09 08:40:00|22611.6|22591.6|22640.5|22620.5|22646.1|22626.1|22611.6|22591.6|123
1586421900000|2020-04-09 08:45:00|22638.6|22618.6|22655|22635|22655.5|22635.5|22635.5|22615.5|58
1586422200000|2020-04-09 08:50:00|22654.4|22634.4|22651.9|22631.9|22660|22640|22641.9|22621.9|82
1586422500000|2020-04-09 08:55:00|22653.9|22633.9|22632.5|22612.5|22680|22660|22630.5|22610.5|177
1586422800000|2020-04-09 09:00:00|22633|22613|22665|22645|22670|22650|22633|22613|98
1586423100000|2020-04-09 09:05:00|22664.5|22644.5|22655.6|22635.6|22665|22645|22650.6|22630.6|33
1586423400000|2020-04-09 09:10:00|22655|22635|22650|22630|22655.6|22635.6|22645|22625|77
1586423700000|2020-04-09 09:15:00|22648.1|22628.1|22650|22630|22658.1|22638.1|22644.5|22624.5|106
1586424000000|2020-04-09 09:20:00|22647.5|22627.5|22665|22645|22668.6|22648.6|22645.6|22625.6|81
1586424300000|2020-04-09 09:25:00|22665.6|22645.6|22655.6|22635.6|22675|22655|22650.6|22630.6|111
1586424600000|2020-04-09 09:30:00|22655|22635|22620|22600|22663.1|22643.1|22615|22595|134
1586424900000|2020-04-09 09:35:00|22616.1|22596.1|22625.6|22605.6|22627.5|22607.5|22600|22580|145
1586425200000|2020-04-09 09:40:00|22630|22610|22625.6|22605.6|22635|22615|22623.1|22603.1|70
1586425500000|2020-04-09 09:45:00|22630|22610|22626.2|22606.2|22630|22610|22620.6|22600.6|38
1586425800000|2020-04-09 09:50:00|22625.6|22605.6|22625.1|22605.1|22635.1|22615.1|22620.6|22600.6|36
1586426100000|2020-04-09 09:55:00|22622.6|22602.6|22592.6|22572.6|22625.6|22605.6|22592.6|22572.6|137
1586426400000|2020-04-09 10:00:00|22595.1|22575.1|22577|22557|22608.1|22588.1|22565.6|22545.6|150
1586426700000|2020-04-09 10:05:00|22574.5|22554.5|22615.1|22595.1|22615.1|22595.1|22572|22552|60
1586427000000|2020-04-09 10:10:00|22614.5|22594.5|22614.5|22594.5|22620.6|22600.6|22609.5|22589.5|56
1586427300000|2020-04-09 10:15:00|22615.1|22595.1|22614.5|22594.5|22624.5|22604.5|22607|22587|47
1586427600000|2020-04-09 10:20:00|22615.1|22595.1|22567.6|22547.6|22615.1|22595.1|22567|22547|74
1586427900000|2020-04-09 10:25:00|22568.1|22548.1|22579.5|22559.5|22587|22567|22545.6|22525.6|119
1586428200000|2020-04-09 10:30:00|22580.1|22560.1|22574.6|22554.6|22590.1|22570.1|22572.1|22552.1|55
1586428500000|2020-04-09 10:35:00|22575.1|22555.1|22605.7|22585.7|22609.6|22589.6|22572.6|22552.6|92
1586428800000|2020-04-09 10:40:00|22605.1|22585.1|22592.1|22572.1|22610.7|22590.7|22592.1|22572.1|29
1586429100000|2020-04-09 10:45:00|22594.6|22574.6|22595.1|22575.1|22600.1|22580.1|22589.6|22569.6|57
1586429400000|2020-04-09 10:50:00|22594.6|22574.6|22570.1|22550.1|22597.6|22577.6|22570.1|22550.1|55
1586429700000|2020-04-09 10:55:00|22569.6|22549.6|22595.7|22575.7|22595.7|22575.7|22565.7|22545.7|209
1586430000000|2020-04-09 11:00:00|22600.1|22580.1|22600.7|22580.7|22608.2|22588.2|22591.2|22571.2|74
1586430300000|2020-04-09 11:05:00|22603.2|22583.2|22591.3|22571.3|22605.7|22585.7|22583.2|22563.2|76
1586430600000|2020-04-09 11:10:00|22591.8|22571.8|22551.3|22531.3|22608.2|22588.2|22548.8|22528.8|182
1586430900000|2020-04-09 11:15:00|22551.8|22531.8|22571.3|22551.3|22575.7|22555.7|22541.8|22521.8|87
1586431200000|2020-04-09 11:20:00|22570.7|22550.7|22531.8|22511.8|22573.8|22553.8|22528.8|22508.8|189
1586431500000|2020-04-09 11:25:00|22531.3|22511.3|22501.3|22481.3|22561.3|22541.3|22499.3|22479.3|339
1586431800000|2020-04-09 11:30:00|22503.2|22483.2|22538.8|22518.8|22558.8|22538.8|22501.3|22481.3|443
1586432100000|2020-04-09 11:35:00|22541.3|22521.3|22574.3|22554.3|22586.3|22566.3|22541.3|22521.3|198
1586432400000|2020-04-09 11:40:00|22576.3|22556.3|22576.3|22556.3|22585.7|22565.7|22563.2|22543.2|203
1586432700000|2020-04-09 11:45:00|22576.8|22556.8|22606.3|22586.3|22610.7|22590.7|22574.3|22554.3|236
1586433000000|2020-04-09 11:50:00|22605.7|22585.7|22581.9|22561.9|22606.3|22586.3|22572.4|22552.4|355
1586433300000|2020-04-09 11:55:00|22583.8|22563.8|22571.9|22551.9|22583.8|22563.8|22566.3|22546.3|90
1586433600000|2020-04-09 12:00:00|22574.4|22554.4|22536.3|22516.3|22576.9|22556.9|22521.3|22501.3|233
1586433900000|2020-04-09 12:05:00|22536.9|22516.9|22568.8|22548.8|22569.4|22549.4|22531.9|22511.9|138
1586434200000|2020-04-09 12:10:00|22570.8|22550.8|22568.8|22548.8|22576.9|22556.9|22553.8|22533.8|220
1586434500000|2020-04-09 12:15:00|22570.8|22550.8|22551.3|22531.3|22576.9|22556.9|22551.3|22531.3|201
1586434800000|2020-04-09 12:20:00|22551.9|22531.9|22570.8|22550.8|22590.8|22570.8|22551.3|22531.3|351
1586435100000|2020-04-09 12:25:00|22574.7|22554.7|22611.3|22591.3|22620|22600|22565.8|22545.8|299
1586435400000|2020-04-09 12:30:00|22613.8|22593.8|22656.4|22636.4|22681.4|22661.4|22610.8|22590.8|563
1586435700000|2020-04-09 12:35:00|22655.8|22635.8|22641.4|22621.4|22675.2|22655.2|22640.8|22620.8|279
1586436000000|2020-04-09 12:40:00|22641.9|22621.9|22623|22603|22650.8|22630.8|22608.3|22588.3|317
1586436300000|2020-04-09 12:45:00|22622.5|22602.5|22686.9|22666.9|22695.3|22675.3|22616.4|22596.4|283
1586436600000|2020-04-09 12:50:00|22686.4|22666.4|22716.4|22696.4|22718.9|22698.9|22686.4|22666.4|426
1586436900000|2020-04-09 12:55:00|22716.9|22696.9|22699.4|22679.4|22723.9|22703.9|22691.4|22671.4|547
1586437200000|2020-04-09 13:00:00|22700|22680|22653.1|22633.1|22705|22685|22650|22630|351
1586437500000|2020-04-09 13:05:00|22656.1|22636.1|22682.5|22662.5|22707.5|22687.5|22655.6|22635.6|307
1586437800000|2020-04-09 13:10:00|22683.1|22663.1|22747.5|22727.5|22752.5|22732.5|22682.5|22662.5|376
1586438100000|2020-04-09 13:15:00|22747|22727|22757.5|22737.5|22762.5|22742.5|22737.5|22717.5|283
1586438400000|2020-04-09 13:20:00|22755|22735|22768.1|22748.1|22797.5|22777.5|22752.5|22732.5|318
1586438700000|2020-04-09 13:25:00|22767|22747|22718.1|22698.1|22770|22750|22707.5|22687.5|327
1586439000000|2020-04-09 13:30:00|22720|22700|22677.5|22657.5|22737.5|22717.5|22655|22635|461
1586439300000|2020-04-09 13:35:00|22678.1|22658.1|22672.5|22652.5|22697.5|22677.5|22657.5|22637.5|249
1586439600000|2020-04-09 13:40:00|22675|22655|22720.1|22700.1|22722|22702|22672.5|22652.5|217
1586439900000|2020-04-09 13:45:00|22719.5|22699.5|22690.1|22670.1|22724.5|22704.5|22675.1|22655.1|252
1586440200000|2020-04-09 13:50:00|22689.5|22669.5|22687.6|22667.6|22705.6|22685.6|22677.6|22657.6|227
1586440500000|2020-04-09 13:55:00|22685.6|22665.6|22700.1|22680.1|22707.6|22687.6|22675.6|22655.6|199
1586440800000|2020-04-09 14:00:00|22697.6|22677.6|22622.6|22602.6|22700.6|22680.6|22618.7|22598.7|330
1586441100000|2020-04-09 14:05:00|22618.1|22598.1|22624.3|22604.3|22643.1|22623.1|22583.7|22563.7|1382
1586441400000|2020-04-09 14:10:00|22624.8|22604.8|22644.8|22624.8|22644.8|22624.8|22624.3|22604.3|270
1586441700000|2020-04-09 14:15:00|22644.3|22624.3|22574.8|22554.8|22645.4|22625.4|22570.4|22550.4|705
1586442000000|2020-04-09 14:20:00|22572.3|22552.3|22619.8|22599.8|22644.3|22624.3|22540.4|22520.4|964
1586442300000|2020-04-09 14:25:00|22617.9|22597.9|22662.9|22642.9|22694.8|22674.8|22610.4|22590.4|446
1586442600000|2020-04-09 14:30:00|22663.5|22643.5|22751.8|22731.8|22762.4|22742.4|22662.9|22642.9|822
1586442900000|2020-04-09 14:35:00|22749.9|22729.9|22714.9|22694.9|22749.9|22729.9|22676|22656|549
1586443200000|2020-04-09 14:40:00|22715.4|22695.4|22683.5|22663.5|22717.9|22697.9|22644.9|22624.9|750
1586443500000|2020-04-09 14:45:00|22685.4|22665.4|22671|22651|22691|22671|22626|22606|468
1586443800000|2020-04-09 14:50:00|22666|22646|22621|22601|22680.4|22660.4|22616.6|22596.6|325
1586444100000|2020-04-09 14:55:00|22623.5|22603.5|22621|22601|22665.4|22645.4|22608.5|22588.5|285
1586444400000|2020-04-09 15:00:00|22619.1|22599.1|22561.6|22541.6|22625.4|22605.4|22561|22541|533
1586444700000|2020-04-09 15:05:00|22561|22541|22581.6|22561.6|22611.6|22591.6|22559.1|22539.1|430
1586445000000|2020-04-09 15:10:00|22583.5|22563.5|22606.6|22586.6|22621.6|22601.6|22561.6|22541.6|491
1586445300000|2020-04-09 15:15:00|22601.6|22581.6|22594.1|22574.1|22623.5|22603.5|22579.1|22559.1|231
1586445600000|2020-04-09 15:20:00|22596.6|22576.6|22586|22566|22614.7|22594.7|22586|22566|425
1586445900000|2020-04-09 15:25:00|22586.6|22566.6|22619.1|22599.1|22636|22616|22586|22566|293
1586446200000|2020-04-09 15:30:00|22624.1|22604.1|22631.1|22611.1|22646|22626|22613.6|22593.6|265
1586446500000|2020-04-09 15:35:00|22628.6|22608.6|22616.1|22596.1|22641.6|22621.6|22602.2|22582.2|285
1586446800000|2020-04-09 15:40:00|22616.6|22596.6|22605.5|22585.5|22631.6|22611.6|22590.5|22570.5|460
1586447100000|2020-04-09 15:45:00|22606.1|22586.1|22653.3|22633.3|22661.1|22641.1|22605.5|22585.5|902
1586447400000|2020-04-09 15:50:00|22655.3|22635.3|22607.8|22587.8|22657.8|22637.8|22603.3|22583.3|374
1586447700000|2020-04-09 15:55:00|22605.8|22585.8|22588.9|22568.9|22618.3|22598.3|22588.3|22568.3|178
1586448000000|2020-04-09 16:00:00|22590.8|22570.8|22565.6|22545.6|22593.9|22573.9|22563.9|22543.9|771
1586448300000|2020-04-09 16:05:00|22565|22545|22595.6|22575.6|22599.5|22579.5|22565|22545|544
1586448600000|2020-04-09 16:10:00|22591.2|22571.2|22600|22580|22608.4|22588.4|22585|22565|337
1586448900000|2020-04-09 16:15:00|22599.5|22579.5|22602|22582|22609.5|22589.5|22589.5|22569.5|136
1586449200000|2020-04-09 16:20:00|22600|22580|22582.6|22562.6|22603.9|22583.9|22580.1|22560.1|183
1586449500000|2020-04-09 16:25:00|22585.1|22565.1|22575.1|22555.1|22590.6|22570.6|22574.5|22554.5|372
1586449800000|2020-04-09 16:30:00|22575.6|22555.6|22579.5|22559.5|22595.1|22575.1|22575.1|22555.1|253
1586450100000|2020-04-09 16:35:00|22580.1|22560.1|22610.1|22590.1|22610.1|22590.1|22578.9|22558.9|226
1586450400000|2020-04-09 16:40:00|22609.5|22589.5|22585.6|22565.6|22610.1|22590.1|22585.6|22565.6|485
1586450700000|2020-04-09 16:45:00|22585.1|22565.1|22600.7|22580.7|22610.1|22590.1|22580.1|22560.1|361
1586451000000|2020-04-09 16:50:00|22600.1|22580.1|22614.5|22594.5|22620.1|22600.1|22596.2|22576.2|304
1586451300000|2020-04-09 16:55:00|22615.1|22595.1|22637.6|22617.6|22655.9|22635.9|22610.1|22590.1|2019
1586451600000|2020-04-09 17:00:00|22640.1|22620.1|22647.9|22627.9|22657.9|22637.9|22640.1|22620.1|862
1586451900000|2020-04-09 17:05:00|22648.4|22628.4|22647.9|22627.9|22655.9|22635.9|22643.4|22623.4|118
1586452200000|2020-04-09 17:10:00|22645.9|22625.9|22653.4|22633.4|22653.4|22633.4|22642.9|22622.9|118
1586452500000|2020-04-09 17:15:00|22654|22634|22658.5|22638.5|22658.5|22638.5|22649|22629|201
1586452800000|2020-04-09 17:20:00|22657.9|22637.9|22658.5|22638.5|22659.6|22639.6|22652.9|22632.9|82
1586453100000|2020-04-09 17:25:00|22657.9|22637.9|22661|22641|22663.5|22643.5|22654|22634|174
1586453400000|2020-04-09 17:30:00|22661.5|22641.5|22669|22649|22679|22659|22654|22634|157
1586453700000|2020-04-09 17:35:00|22673.5|22653.5|22643.5|22623.5|22673.5|22653.5|22639|22619|179
1586454000000|2020-04-09 17:40:00|22639.1|22619.1|22632.1|22612.1|22654.1|22634.1|22629.1|22609.1|130
1586454300000|2020-04-09 17:45:00|22634.1|22614.1|22628.5|22608.5|22637.9|22617.9|22624.1|22604.1|103
1586454600000|2020-04-09 17:50:00|22626.6|22606.6|22633.5|22613.5|22638.5|22618.5|22618.5|22598.5|69
1586454900000|2020-04-09 17:55:00|22631.6|22611.6|22644.6|22624.6|22644.6|22624.6|22628.5|22608.5|225
1586455200000|2020-04-09 18:00:00|22643.5|22623.5|22626.6|22606.6|22649.7|22629.7|22614.6|22594.6|290
1586455500000|2020-04-09 18:05:00|22626|22606|22608.5|22588.5|22638|22618|22608.5|22588.5|135
1586455800000|2020-04-09 18:10:00|22609.7|22589.7|22638.5|22618.5|22638.5|22618.5|22609.7|22589.7|56
1586456100000|2020-04-09 18:15:00|22635.5|22615.5|22633.6|22613.6|22638.6|22618.6|22630.5|22610.5|98
1586456400000|2020-04-09 18:20:00|22631.6|22611.6|22653.6|22633.6|22653.6|22633.6|22628.6|22608.6|92
1586456700000|2020-04-09 18:25:00|22651.6|22631.6|22628.6|22608.6|22656.1|22636.1|22623.6|22603.6|64
1586457000000|2020-04-09 18:30:00|22630.5|22610.5|22628.6|22608.6|22643.6|22623.6|22628.6|22608.6|47
1586457300000|2020-04-09 18:35:00|22626.6|22606.6|22628.6|22608.6|22630.5|22610.5|22623.6|22603.6|29
1586457600000|2020-04-09 18:40:00|22627.5|22607.5|22621.7|22601.7|22628.6|22608.6|22616.7|22596.7|40
1586457900000|2020-04-09 18:45:00|22623.6|22603.6|22611.1|22591.1|22626.1|22606.1|22609.2|22589.2|44
1586458200000|2020-04-09 18:50:00|22609.2|22589.2|22604.7|22584.7|22628|22608|22604.7|22584.7|115
1586458500000|2020-04-09 18:55:00|22606.7|22586.7|22611.1|22591.1|22618.6|22598.6|22598.6|22578.6|54
1586458800000|2020-04-09 19:00:00|22613.6|22593.6|22613.6|22593.6|22613.6|22593.6|22598.6|22578.6|25
1586459100000|2020-04-09 19:05:00|22614.8|22594.8|22613.6|22593.6|22616.7|22596.7|22603.6|22583.6|23
1586459400000|2020-04-09 19:10:00|22615.6|22595.6|22625.6|22605.6|22626.1|22606.1|22613.6|22593.6|28
1586459700000|2020-04-09 19:15:00|22624.2|22604.2|22639.8|22619.8|22639.8|22619.8|22624.2|22604.2|116
1586460000000|2020-04-09 19:20:00|22637.3|22617.3|22629.8|22609.8|22637.3|22617.3|22627.3|22607.3|19
1586460300000|2020-04-09 19:25:00|22631.7|22611.7|22644.8|22624.8|22658.1|22638.1|22629.8|22609.8|47
1586460600000|2020-04-09 19:30:00|22645.9|22625.9|22672.3|22652.3|22676.7|22656.7|22645.9|22625.9|35
1586460900000|2020-04-09 19:35:00|22670.4|22650.4|22662.9|22642.9|22670.4|22650.4|22654.2|22634.2|29
1586461200000|2020-04-09 19:40:00|22659.8|22639.8|22677.3|22657.3|22684.8|22664.8|22659.8|22639.8|38
1586461500000|2020-04-09 19:45:00|22675.4|22655.4|22659.8|22639.8|22675.4|22655.4|22659.8|22639.8|59
1586461800000|2020-04-09 19:50:00|22664.8|22644.8|22679.8|22659.8|22682.3|22662.3|22661.8|22641.8|40
1586462100000|2020-04-09 19:55:00|22679.3|22659.3|22697.3|22677.3|22702.9|22682.9|22679.3|22659.3|115
1586462400000|2020-04-09 20:00:00|22694.8|22674.8|22689.9|22669.9|22694.8|22674.8|22689.8|22669.8|25
1586462700000|2020-04-09 20:05:00|22686|22666|22689.9|22669.9|22689.9|22669.9|22683.5|22663.5|14
1586463000000|2020-04-09 20:10:00|22694.9|22674.9|22716.8|22696.8|22716.8|22696.8|22694.9|22674.9|32
1586463300000|2020-04-09 20:15:00|22714.9|22694.9|22714.9|22694.9|22714.9|22694.9|22709.9|22689.9|56
1586463600000|2020-04-09 20:20:00|22719.3|22699.3|22729.9|22709.9|22729.9|22709.9|22719.3|22699.3|61
1586463900000|2020-04-09 20:25:00|22734.9|22714.9|22750.5|22730.5|22753|22733|22734.9|22714.9|111
1586464200000|2020-04-09 20:30:00|22749.9|22729.9|22742.4|22722.4|22749.9|22729.9|22729.9|22709.9|73
1586464500000|2020-04-09 20:35:00|22744.3|22724.3|22749.9|22729.9|22751.8|22731.8|22739.9|22719.9|73
1586464800000|2020-04-09 20:40:00|22752.4|22732.4|22756.8|22736.8|22756.8|22736.8|22749.9|22729.9|39
1586465100000|2020-04-09 20:45:00|22754.9|22734.9|22754.9|22734.9|22759.9|22739.9|22743|22723|61
1586465400000|2020-04-09 20:50:00|22753|22733|22743|22723|22757.4|22737.4|22733|22713|62
1586465700000|2020-04-09 20:55:00|22744.9|22724.9|22746.9|22726.9|22747.4|22727.4|22732.4|22712.4|35
1586728800000|2020-04-12 22:00:00|22991.1|22971.1|22847.9|22827.9|23041.8|23021.8|22828.9|22808.9|751
1586729100000|2020-04-12 22:05:00|22849.3|22829.3|22859.6|22839.6|22887.5|22867.5|22832.1|22812.1|274
1586729400000|2020-04-12 22:10:00|22861.4|22841.4|22817.1|22797.1|22863.9|22843.9|22779.6|22759.6|167
1586729700000|2020-04-12 22:15:00|22815.3|22795.3|22732.1|22712.1|22823.2|22803.2|22686.4|22666.4|353
1586730000000|2020-04-12 22:20:00|22731.4|22711.4|22766.4|22746.4|22766.4|22746.4|22725.3|22705.3|112
1586730300000|2020-04-12 22:25:00|22762.1|22742.1|22740.3|22720.3|22767.1|22747.1|22740.3|22720.3|60
1586730600000|2020-04-12 22:30:00|22737.1|22717.1|22762.1|22742.1|22768.9|22748.9|22723.9|22703.9|62
1586730900000|2020-04-12 22:35:00|22760.7|22740.7|22778.5|22758.5|22782.8|22762.8|22760.7|22740.7|89
1586731200000|2020-04-12 22:40:00|22775.3|22755.3|22762.1|22742.1|22775.3|22755.3|22757.1|22737.1|45
1586731500000|2020-04-12 22:45:00|22757.1|22737.1|22787.1|22767.1|22792.1|22772.1|22745.7|22725.7|102
1586731800000|2020-04-12 22:50:00|22782.8|22762.8|22782.1|22762.1|22784.6|22764.6|22780.3|22760.3|49
1586732100000|2020-04-12 22:55:00|22782.8|22762.8|22790.8|22770.8|22790.8|22770.8|22777.8|22757.8|39
1586732400000|2020-04-12 23:00:00|22791.5|22771.5|22806.5|22786.5|22812.2|22792.2|22785.3|22765.3|138
1586732700000|2020-04-12 23:05:00|22804|22784|22837.2|22817.2|22837.2|22817.2|22801.5|22781.5|132
1586733000000|2020-04-12 23:10:00|22836.5|22816.5|22831.1|22811.1|22837.2|22817.2|22824|22804|55
1586733300000|2020-04-12 23:15:00|22830.4|22810.4|22782.2|22762.2|22836.5|22816.5|22782.2|22762.2|81
1586733600000|2020-04-12 23:20:00|22789|22769|22796.5|22776.5|22804|22784|22787.2|22767.2|42
1586733900000|2020-04-12 23:25:00|22797.2|22777.2|22807.2|22787.2|22807.2|22787.2|22791.5|22771.5|65
1586734200000|2020-04-12 23:30:00|22807.9|22787.9|22799.7|22779.7|22807.9|22787.9|22792.6|22772.6|21
1586734500000|2020-04-12 23:35:00|22799|22779|22817.2|22797.2|22822.2|22802.2|22799|22779|16
1586734800000|2020-04-12 23:40:00|22819|22799|22842.2|22822.2|22847.2|22827.2|22817.2|22797.2|106
1586735100000|2020-04-12 23:45:00|22844|22824|22867.2|22847.2|22867.2|22847.2|22839|22819|122
1586735400000|2020-04-12 23:50:00|22867.9|22847.9|22882.9|22862.9|22882.9|22862.9|22847.2|22827.2|74
1586735700000|2020-04-12 23:55:00|22882.2|22862.2|22868.6|22848.6|22882.9|22862.9|22868.6|22848.6|31
1586736000000|2020-04-13 00:00:00|22871.1|22851.1|22902.3|22882.3|22914.7|22894.7|22869|22849|194
1586736300000|2020-04-13 00:05:00|22903|22883|22915.5|22895.5|22915.5|22895.5|22897.3|22877.3|107
1586736600000|2020-04-13 00:10:00|22916.2|22896.2|22916.2|22896.2|22920.5|22900.5|22903|22883|24
1586736900000|2020-04-13 00:15:00|22918|22898|22918.7|22898.7|22957.3|22937.3|22917.3|22897.3|193
1586737200000|2020-04-13 00:20:00|22923|22903|22942.3|22922.3|22943|22923|22918|22898|46
1586737500000|2020-04-13 00:25:00|22943|22923|22955.5|22935.5|22957.3|22937.3|22943|22923|83
1586737800000|2020-04-13 00:30:00|22957.3|22937.3|22948|22928|22974.8|22954.8|22938|22918|128
1586738100000|2020-04-13 00:35:00|22947.3|22927.3|22945.5|22925.5|22953|22933|22938|22918|44
1586738400000|2020-04-13 00:40:00|22947.3|22927.3|22944.1|22924.1|22956.6|22936.6|22935.5|22915.5|57
1586738700000|2020-04-13 00:45:00|22943.4|22923.4|22945.5|22925.5|22949.1|22929.1|22917.3|22897.3|174
1586739000000|2020-04-13 00:50:00|22943|22923|22930.5|22910.5|22945.5|22925.5|22926.2|22906.2|50
1586739300000|2020-04-13 00:55:00|22932.3|22912.3|22947.3|22927.3|22960.9|22940.9|22915.5|22895.5|268
1586739600000|2020-04-13 01:00:00|22949.1|22929.1|23084.9|23064.9|23156.6|23136.6|22949.1|22929.1|1380
1586739900000|2020-04-13 01:05:00|23090.5|23070.5|23152.4|23132.4|23156.7|23136.7|23087.4|23067.4|465
1586740200000|2020-04-13 01:10:00|23156|23136|23178.1|23158.1|23293.1|23273.1|23156|23136|944
1586740500000|2020-04-13 01:15:00|23179.5|23159.5|23260.6|23240.6|23262|23242|23179.5|23159.5|576
1586740800000|2020-04-13 01:20:00|23261.3|23241.3|23219.5|23199.5|23264.5|23244.5|23202|23182|249
1586741100000|2020-04-13 01:25:00|23222|23202|23198.8|23178.8|23253.8|23233.8|23188.8|23168.8|171
1586741400000|2020-04-13 01:30:00|23194.5|23174.5|23222|23202|23224.5|23204.5|23189.5|23169.5|176
1586741700000|2020-04-13 01:35:00|23219.5|23199.5|23241.3|23221.3|23241.3|23221.3|23218.8|23198.8|135
1586742000000|2020-04-13 01:40:00|23240.6|23220.6|23208.8|23188.8|23243.8|23223.8|23178.8|23158.8|353
1586742300000|2020-04-13 01:45:00|23206.3|23186.3|23188.1|23168.1|23208.8|23188.8|23178.1|23158.1|90
1586742600000|2020-04-13 01:50:00|23188.8|23168.8|23173.8|23153.8|23193.1|23173.1|23173.8|23153.8|100
1586742900000|2020-04-13 01:55:00|23174.5|23154.5|23206.3|23186.3|23213.1|23193.1|23173.8|23153.8|141
1586743200000|2020-04-13 02:00:00|23204.5|23184.5|23198.8|23178.8|23214.5|23194.5|23183.8|23163.8|66
1586743500000|2020-04-13 02:05:00|23199.6|23179.6|23198.9|23178.9|23222.1|23202.1|23198.9|23178.9|103
1586743800000|2020-04-13 02:10:00|23198.2|23178.2|23208.2|23188.2|23219.6|23199.6|23198.2|23178.2|65
1586744100000|2020-04-13 02:15:00|23208.9|23188.9|23218.9|23198.9|23218.9|23198.9|23191.4|23171.4|58
1586744400000|2020-04-13 02:20:00|23219.6|23199.6|23233.9|23213.9|23237.1|23217.1|23219.6|23199.6|48
1586744700000|2020-04-13 02:25:00|23232.1|23212.1|23251.8|23231.8|23252.5|23232.5|23230.7|23210.7|137
1586745000000|2020-04-13 02:30:00|23250|23230|23278.2|23258.2|23278.2|23258.2|23223.2|23203.2|251
1586745300000|2020-04-13 02:35:00|23282.5|23262.5|23253.9|23233.9|23285|23265|23237.1|23217.1|173
1586745600000|2020-04-13 02:40:00|23254.6|23234.6|23284.6|23264.6|23284.6|23264.6|23253.9|23233.9|159
1586745900000|2020-04-13 02:45:00|23288.9|23268.9|23274.6|23254.6|23289.6|23269.6|23268.9|23248.9|102
1586746200000|2020-04-13 02:50:00|23275.3|23255.3|23304.6|23284.6|23310.7|23290.7|23275.3|23255.3|191
1586746500000|2020-04-13 02:55:00|23306.4|23286.4|23317.1|23297.1|23343.9|23323.9|23306.4|23286.4|295
1586746800000|2020-04-13 03:00:00|23315.3|23295.3|23312.2|23292.2|23337.1|23317.1|23309.7|23289.7|122
1586747100000|2020-04-13 03:05:00|23309.7|23289.7|23314.7|23294.7|23337.2|23317.2|23307.2|23287.2|144
1586747400000|2020-04-13 03:10:00|23316.5|23296.5|23334|23314|23334|23314|23308.3|23288.3|97
1586747700000|2020-04-13 03:15:00|23333.3|23313.3|23344|23324|23349|23329|23314|23294|156
1586748000000|2020-04-13 03:20:00|23342.2|23322.2|23327.6|23307.6|23354.4|23334.4|23322.6|23302.6|225
1586748300000|2020-04-13 03:25:00|23329|23309|23317.6|23297.6|23330.8|23310.8|23298.3|23278.3|193
1586748600000|2020-04-13 03:30:00|23315.8|23295.8|23293.3|23273.3|23315.8|23295.8|23277.6|23257.6|115
1586748900000|2020-04-13 03:35:00|23295.8|23275.8|23294|23274|23304|23284|23293.3|23273.3|66
1586749200000|2020-04-13 03:40:00|23294.7|23274.7|23272.6|23252.6|23294.7|23274.7|23272.6|23252.6|83
1586749500000|2020-04-13 03:45:00|23273.3|23253.3|23299|23279|23304|23284|23273.3|23253.3|95
1586749800000|2020-04-13 03:50:00|23298.3|23278.3|23297.6|23277.6|23301.9|23281.9|23274|23254|57
1586750100000|2020-04-13 03:55:00|23295.8|23275.8|23299|23279|23299|23279|23293.3|23273.3|19
1586750400000|2020-04-13 04:00:00|23296.5|23276.5|23297.3|23277.3|23298|23278|23289.7|23269.7|33
1586750700000|2020-04-13 04:05:00|23294.8|23274.8|23294.8|23274.8|23294.8|23274.8|23289.8|23269.8|20
1586751000000|2020-04-13 04:10:00|23295.5|23275.5|23292.3|23272.3|23304.1|23284.1|23291.6|23271.6|29
1586751300000|2020-04-13 04:15:00|23289.1|23269.1|23277.7|23257.7|23289.1|23269.1|23274.8|23254.8|75
1586751600000|2020-04-13 04:20:00|23278.4|23258.4|23273.4|23253.4|23283.4|23263.4|23264.8|23244.8|79
1586751900000|2020-04-13 04:25:00|23274.1|23254.1|23264.1|23244.1|23279.1|23259.1|23263.4|23243.4|19
1586752200000|2020-04-13 04:30:00|23263.4|23243.4|23258.4|23238.4|23264.1|23244.1|23250.9|23230.9|75
1586752500000|2020-04-13 04:35:00|23259.1|23239.1|23269.1|23249.1|23279.1|23259.1|23258.4|23238.4|43
1586752800000|2020-04-13 04:40:00|23268.4|23248.4|23268.4|23248.4|23272.3|23252.3|23268.4|23248.4|18
1586753100000|2020-04-13 04:45:00|23269.1|23249.1|23279.1|23259.1|23279.1|23259.1|23268.4|23248.4|26
1586753400000|2020-04-13 04:50:00|23278.4|23258.4|23269.1|23249.1|23279.1|23259.1|23265.9|23245.9|29
1586753700000|2020-04-13 04:55:00|23264.1|23244.1|23269.1|23249.1|23272.3|23252.3|23259.8|23239.8|52
1586754000000|2020-04-13 05:00:00|23273.4|23253.4|23274.2|23254.2|23278.4|23258.4|23273.4|23253.4|20
1586754300000|2020-04-13 05:05:00|23273.4|23253.4|23271.7|23251.7|23279.2|23259.2|23271.7|23251.7|29
1586754600000|2020-04-13 05:10:00|23273.5|23253.5|23274.2|23254.2|23284.2|23264.2|23268.5|23248.5|46
1586754900000|2020-04-13 05:15:00|23272.4|23252.4|23274.2|23254.2|23279.2|23259.2|23272.4|23252.4|19
1586755200000|2020-04-13 05:20:00|23273.5|23253.5|23254.2|23234.2|23278.5|23258.5|23249.9|23229.9|96
1586755500000|2020-04-13 05:25:00|23257.4|23237.4|23244.6|23224.6|23264.2|23244.2|23237.1|23217.1|102
1586755800000|2020-04-13 05:30:00|23242.1|23222.1|23273.5|23253.5|23281|23261|23242.1|23222.1|549
1586756100000|2020-04-13 05:35:00|23274.2|23254.2|23279.9|23259.9|23291.7|23271.7|23269.2|23249.2|104
1586756400000|2020-04-13 05:40:00|23279.2|23259.2|23256.7|23236.7|23282.4|23262.4|23254.2|23234.2|321
1586756700000|2020-04-13 05:45:00|23254.9|23234.9|23274.9|23254.9|23284.2|23264.2|23250.6|23230.6|75
1586757000000|2020-04-13 05:50:00|23274.2|23254.2|23259.2|23239.2|23285.6|23265.6|23254.9|23234.9|113
1586757300000|2020-04-13 05:55:00|23255.7|23235.7|23232.5|23212.5|23270.7|23250.7|23216.7|23196.7|218
1586757600000|2020-04-13 06:00:00|23234.2|23214.2|23261|23241|23261|23241|23233.5|23213.5|114
1586757900000|2020-04-13 06:05:00|23263.5|23243.5|23259.3|23239.3|23272.5|23252.5|23255|23235|104
1586758200000|2020-04-13 06:10:00|23260|23240|23249.3|23229.3|23265|23245|23249.3|23229.3|72
1586758500000|2020-04-13 06:15:00|23250|23230|23231.1|23211.1|23254.3|23234.3|23231.1|23211.1|94
1586758800000|2020-04-13 06:20:00|23233.6|23213.6|23254.3|23234.3|23257.5|23237.5|23228.6|23208.6|77
1586759100000|2020-04-13 06:25:00|23259.3|23239.3|23228.6|23208.6|23264.3|23244.3|23225|23205|130
1586759400000|2020-04-13 06:30:00|23229.3|23209.3|23231.1|23211.1|23249.3|23229.3|23228.6|23208.6|195
1586759700000|2020-04-13 06:35:00|23231.8|23211.8|23284.3|23264.3|23289.3|23269.3|23222.9|23202.9|106
1586760000000|2020-04-13 06:40:00|23286.1|23266.1|23274.3|23254.3|23289.3|23269.3|23266.8|23246.8|102
1586760300000|2020-04-13 06:45:00|23273.6|23253.6|23275|23255|23280|23260|23265|23245|106
1586760600000|2020-04-13 06:50:00|23274.3|23254.3|23274.3|23254.3|23290|23270|23270|23250|164
1586760900000|2020-04-13 06:55:00|23273.6|23253.6|23284.3|23264.3|23289.3|23269.3|23266.8|23246.8|166
1586761200000|2020-04-13 07:00:00|23285.1|23265.1|23254.4|23234.4|23285.1|23265.1|23243.6|23223.6|163
1586761500000|2020-04-13 07:05:00|23259.4|23239.4|23280.1|23260.1|23280.1|23260.1|23259.4|23239.4|103
1586761800000|2020-04-13 07:10:00|23284.4|23264.4|23388|23368|23390.5|23370.5|23284.4|23264.4|362
1586762100000|2020-04-13 07:15:00|23387.2|23367.2|23448|23428|23473|23453|23387.2|23367.2|540
1586762400000|2020-04-13 07:20:00|23452.2|23432.2|23411.9|23391.9|23464.4|23444.4|23411.9|23391.9|115
1586762700000|2020-04-13 07:25:00|23410.1|23390.1|23377.3|23357.3|23415.5|23395.5|23367.3|23347.3|158
1586763000000|2020-04-13 07:30:00|23375.5|23355.5|23343.7|23323.7|23377.3|23357.3|23333.7|23313.7|166
1586763300000|2020-04-13 07:35:00|23343|23323|23354.8|23334.8|23366.6|23346.6|23342.3|23322.3|97
1586763600000|2020-04-13 07:40:00|23355.5|23335.5|23390.5|23370.5|23417.7|23397.7|23302.3|23282.3|235
1586763900000|2020-04-13 07:45:00|23393|23373|23413.4|23393.4|23414.8|23394.8|23384.1|23364.1|94
1586764200000|2020-04-13 07:50:00|23414.8|23394.8|23409.8|23389.8|23414.8|23394.8|23389.8|23369.8|86
1586764500000|2020-04-13 07:55:00|23411.6|23391.6|23396.2|23376.2|23414.8|23394.8|23396.2|23376.2|106
1586764800000|2020-04-13 08:00:00|23399.8|23379.8|23367.3|23347.3|23400.5|23380.5|23367.3|23347.3|56
1586765100000|2020-04-13 08:05:00|23368|23348|23381.3|23361.3|23383|23363|23364.5|23344.5|46
1586765400000|2020-04-13 08:10:00|23383.8|23363.8|23389.8|23369.8|23389.8|23369.8|23369.8|23349.8|88
1586765700000|2020-04-13 08:15:00|23388|23368|23361.3|23341.3|23393|23373|23358.1|23338.1|121
1586766000000|2020-04-13 08:20:00|23360.6|23340.6|23357|23337|23360.6|23340.6|23337.3|23317.3|52
1586766300000|2020-04-13 08:25:00|23358.8|23338.8|23321.3|23301.3|23359.5|23339.5|23318.1|23298.1|68
1586766600000|2020-04-13 08:30:00|23320.6|23300.6|23327.4|23307.4|23336.3|23316.3|23318.1|23298.1|38
1586766900000|2020-04-13 08:35:00|23323.1|23303.1|23318.8|23298.8|23323.8|23303.8|23318.1|23298.1|44
1586767200000|2020-04-13 08:40:00|23321.3|23301.3|23343.8|23323.8|23358.1|23338.1|23320.6|23300.6|67
1586767500000|2020-04-13 08:45:00|23343.1|23323.1|23343.1|23323.1|23348.1|23328.1|23341.3|23321.3|11
1586767800000|2020-04-13 08:50:00|23348.1|23328.1|23369.9|23349.9|23369.9|23349.9|23341.7|23321.7|39
1586768100000|2020-04-13 08:55:00|23370.6|23350.6|23383.1|23363.1|23392.4|23372.4|23370.6|23350.6|75
1586768400000|2020-04-13 09:00:00|23386.7|23366.7|23394.9|23374.9|23404.9|23384.9|23386.7|23366.7|41
1586768700000|2020-04-13 09:05:00|23395.6|23375.6|23388.1|23368.1|23395.6|23375.6|23387.4|23367.4|28
1586769000000|2020-04-13 09:10:00|23387.4|23367.4|23378.1|23358.1|23388.1|23368.1|23369.2|23349.2|41
1586769300000|2020-04-13 09:15:00|23377.4|23357.4|23387.4|23367.4|23390.7|23370.7|23373.1|23353.1|39
1586769600000|2020-04-13 09:20:00|23388.2|23368.2|23397.4|23377.4|23400.7|23380.7|23387.4|23367.4|32
1586769900000|2020-04-13 09:25:00|23395.7|23375.7|23387.5|23367.5|23395.7|23375.7|23385|23365|26
1586770200000|2020-04-13 09:30:00|23388.2|23368.2|23375.7|23355.7|23393.2|23373.2|23375.7|23355.7|48
1586770500000|2020-04-13 09:35:00|23377.5|23357.5|23358.2|23338.2|23382.5|23362.5|23358.2|23338.2|60
1586770800000|2020-04-13 09:40:00|23353.2|23333.2|23316.8|23296.8|23353.2|23333.2|23314.3|23294.3|94
1586771100000|2020-04-13 09:45:00|23320|23300|23343.2|23323.2|23343.2|23323.2|23316.8|23296.8|46
1586771400000|2020-04-13 09:50:00|23342.5|23322.5|23348.9|23328.9|23353.9|23333.9|23338.2|23318.2|27
1586771700000|2020-04-13 09:55:00|23348.2|23328.2|23348.9|23328.9|23348.9|23328.9|23348.2|23328.2|3
1586772000000|2020-04-13 10:00:00|23348.2|23328.2|23372.5|23352.5|23378.2|23358.2|23348.2|23328.2|69
1586772300000|2020-04-13 10:05:00|23373.2|23353.2|23347.5|23327.5|23373.2|23353.2|23342.5|23322.5|53
1586772600000|2020-04-13 10:10:00|23348.2|23328.2|23338.2|23318.2|23349|23329|23331.8|23311.8|64
1586772900000|2020-04-13 10:15:00|23337.5|23317.5|23331.1|23311.1|23346.8|23326.8|23331.1|23311.1|63
1586773200000|2020-04-13 10:20:00|23329.3|23309.3|23328.6|23308.6|23329.3|23309.3|23321.1|23301.1|20
1586773500000|2020-04-13 10:25:00|23329.3|23309.3|23326.1|23306.1|23334.3|23314.3|23326.1|23306.1|16
1586773800000|2020-04-13 10:30:00|23326.8|23306.8|23337.6|23317.6|23346.8|23326.8|23326.1|23306.1|28
1586774100000|2020-04-13 10:35:00|23335.8|23315.8|23346.9|23326.9|23351.9|23331.9|23335.8|23315.8|19
1586774400000|2020-04-13 10:40:00|23346.1|23326.1|23389.4|23369.4|23389.4|23369.4|23346.1|23326.1|56
1586774700000|2020-04-13 10:45:00|23388.6|23368.6|23421.9|23401.9|23421.9|23401.9|23361.9|23341.9|149
1586775000000|2020-04-13 10:50:00|23418.3|23398.3|23417.6|23397.6|23422.6|23402.6|23407.6|23387.6|55
1586775300000|2020-04-13 10:55:00|23421.9|23401.9|23434.4|23414.4|23451.2|23431.2|23421.9|23401.9|122
1586775600000|2020-04-13 11:00:00|23435.1|23415.1|23447.6|23427.6|23453.7|23433.7|23435.1|23415.1|121
1586775900000|2020-04-13 11:05:00|23450.1|23430.1|23442.6|23422.6|23452.6|23432.6|23432.6|23412.6|96
1586776200000|2020-04-13 11:10:00|23443.3|23423.3|23430.1|23410.1|23447.6|23427.6|23425.8|23405.8|74
1586776500000|2020-04-13 11:15:00|23427.6|23407.6|23448.3|23428.3|23448.3|23428.3|23424.4|23404.4|45
1586776800000|2020-04-13 11:20:00|23447.6|23427.6|23516.6|23496.6|23537.6|23517.6|23447.6|23427.6|165
1586777100000|2020-04-13 11:25:00|23518.4|23498.4|23498.4|23478.4|23522.6|23502.6|23468.4|23448.4|154
1586777400000|2020-04-13 11:30:00|23494.8|23474.8|23491.9|23471.9|23533.4|23513.4|23483.4|23463.4|204
1586777700000|2020-04-13 11:35:00|23488.4|23468.4|23490.9|23470.9|23497.3|23477.3|23477.7|23457.7|62
1586778000000|2020-04-13 11:40:00|23490.2|23470.2|23495.9|23475.9|23502.7|23482.7|23490.2|23470.2|37
1586778300000|2020-04-13 11:45:00|23495.2|23475.2|23483.4|23463.4|23507.7|23487.7|23483.4|23463.4|57
1586778600000|2020-04-13 11:50:00|23487.7|23467.7|23512.7|23492.7|23527|23507|23483.4|23463.4|153
1586778900000|2020-04-13 11:55:00|23517|23497|23512.7|23492.7|23527|23507|23511.3|23491.3|116
1586779200000|2020-04-13 12:00:00|23512|23492|23527|23507|23566.3|23546.3|23507.7|23487.7|463
1586779500000|2020-04-13 12:05:00|23525.2|23505.2|23525.2|23505.2|23547|23527|23512|23492|150
1586779800000|2020-04-13 12:10:00|23522|23502|23355.9|23335.9|23522|23502|23354.9|23334.9|719
1586780100000|2020-04-13 12:15:00|23356.7|23336.7|23324.9|23304.9|23374.2|23354.2|23302.4|23282.4|322
1586780400000|2020-04-13 12:20:00|23324.2|23304.2|23321.7|23301.7|23330.6|23310.6|23281.3|23261.3|296
1586780700000|2020-04-13 12:25:00|23322.4|23302.4|23369.2|23349.2|23372.4|23352.4|23314.9|23294.9|236
1586781000000|2020-04-13 12:30:00|23367.4|23347.4|23371.7|23351.7|23381.7|23361.7|23329.2|23309.2|259
1586781300000|2020-04-13 12:35:00|23366.7|23346.7|23394.9|23374.9|23394.9|23374.9|23346.7|23326.7|132
1586781600000|2020-04-13 12:40:00|23399.2|23379.2|23382.8|23362.8|23444.2|23424.2|23382.8|23362.8|370
1586781900000|2020-04-13 12:45:00|23386.3|23366.3|23474.2|23454.2|23474.2|23454.2|23386.3|23366.3|442
1586782200000|2020-04-13 12:50:00|23477.8|23457.8|23438.5|23418.5|23488.5|23468.5|23432.1|23412.1|245
1586782500000|2020-04-13 12:55:00|23433.5|23413.5|23453.5|23433.5|23458.5|23438.5|23428.5|23408.5|123
1586782800000|2020-04-13 13:00:00|23452.8|23432.8|23462.1|23442.1|23472.8|23452.8|23447.1|23427.1|299
1586783100000|2020-04-13 13:05:00|23460.3|23440.3|23451.4|23431.4|23465.3|23445.3|23447.1|23427.1|118
1586783400000|2020-04-13 13:10:00|23449.6|23429.6|23442.1|23422.1|23483.5|23463.5|23430.7|23410.7|235
1586783700000|2020-04-13 13:15:00|23442.8|23422.8|23487.1|23467.1|23530.7|23510.7|23432.1|23412.1|475
1586784000000|2020-04-13 13:20:00|23492.1|23472.1|23488.9|23468.9|23527.1|23507.1|23487.1|23467.1|165
1586784300000|2020-04-13 13:25:00|23487.1|23467.1|23491.4|23471.4|23501.4|23481.4|23481.4|23461.4|124
1586784600000|2020-04-13 13:30:00|23493.9|23473.9|23410|23390|23502.1|23482.1|23405.7|23385.7|925
1586784900000|2020-04-13 13:35:00|23412.5|23392.5|23449.3|23429.3|23473.2|23453.2|23405.7|23385.7|391
1586785200000|2020-04-13 13:40:00|23450|23430|23410|23390|23457.9|23437.9|23409.3|23389.3|344
1586785500000|2020-04-13 13:45:00|23409.3|23389.3|23453.3|23433.3|23460.7|23440.7|23388.2|23368.2|342
1586785800000|2020-04-13 13:50:00|23455|23435|23444.3|23424.3|23458.3|23438.3|23430.8|23410.8|130
1586786100000|2020-04-13 13:55:00|23445|23425|23420.1|23400.1|23469.3|23449.3|23402.6|23382.6|290
1586786400000|2020-04-13 14:00:00|23421.8|23401.8|23454.3|23434.3|23470.8|23450.8|23421.8|23401.8|181
1586786700000|2020-04-13 14:05:00|23455.1|23435.1|23470.1|23450.1|23480.1|23460.1|23455.1|23435.1|319
1586787000000|2020-04-13 14:10:00|23469.3|23449.3|23420.8|23400.8|23470.1|23450.1|23419|23399|219
1586787300000|2020-04-13 14:15:00|23418.3|23398.3|23406.9|23386.9|23418.3|23398.3|23375.8|23355.8|274
1586787600000|2020-04-13 14:20:00|23407.6|23387.6|23390.8|23370.8|23420.1|23400.1|23390.1|23370.1|218
1586787900000|2020-04-13 14:25:00|23390.1|23370.1|23402.6|23382.6|23410.8|23390.8|23380.1|23360.1|159
1586788200000|2020-04-13 14:30:00|23401.9|23381.9|23361.6|23341.6|23405.1|23385.1|23352.3|23332.3|840
1586788500000|2020-04-13 14:35:00|23362.3|23342.3|23341.2|23321.2|23367.3|23347.3|23323|23303|299
1586788800000|2020-04-13 14:40:00|23340.5|23320.5|23313|23293|23342.3|23322.3|23308|23288|430
1586789100000|2020-04-13 14:45:00|23313.7|23293.7|23278.7|23258.7|23335.5|23315.5|23278|23258|376
1586789400000|2020-04-13 14:50:00|23278|23258|23279.5|23259.5|23294.5|23274.5|23273|23253|403
1586789700000|2020-04-13 14:55:00|23277.7|23257.7|23248|23228|23289.5|23269.5|23228.8|23208.8|566
1586790000000|2020-04-13 15:00:00|23252.3|23232.3|23246.3|23226.3|23255.5|23235.5|23223|23203|251
1586790300000|2020-04-13 15:05:00|23247|23227|23233.1|23213.1|23257.3|23237.3|23228.1|23208.1|142
1586790600000|2020-04-13 15:10:00|23233.8|23213.8|23253.1|23233.1|23273.8|23253.8|23233.1|23213.1|217
1586790900000|2020-04-13 15:15:00|23253.8|23233.8|23262.4|23242.4|23267.4|23247.4|23238.1|23218.1|159
1586791200000|2020-04-13 15:20:00|23263.1|23243.1|23260.6|23240.6|23273.8|23253.8|23258.1|23238.1|237
1586791500000|2020-04-13 15:25:00|23258.1|23238.1|23278.8|23258.8|23283.8|23263.8|23253.1|23233.1|325
1586791800000|2020-04-13 15:30:00|23283.8|23263.8|23252.8|23232.8|23283.8|23263.8|23249.6|23229.6|186
1586792100000|2020-04-13 15:35:00|23252.1|23232.1|23269.6|23249.6|23272.8|23252.8|23245.3|23225.3|161
1586792400000|2020-04-13 15:40:00|23268.8|23248.8|23216|23196|23270.3|23250.3|23216|23196|173
1586792700000|2020-04-13 15:45:00|23209.6|23189.6|23263.1|23243.1|23268.9|23248.9|23209.6|23189.6|661
1586793000000|2020-04-13 15:50:00|23260.6|23240.6|23243.9|23223.9|23260.6|23240.6|23232.1|23212.1|95
1586793300000|2020-04-13 15:55:00|23243.1|23223.1|23224.6|23204.6|23254.6|23234.6|23222.1|23202.1|156
1586793600000|2020-04-13 16:00:00|23223.9|23203.9|23242.4|23222.4|23248.9|23228.9|23220.3|23200.3|191
1586793900000|2020-04-13 16:05:00|23243.2|23223.2|23223.2|23203.2|23243.2|23223.2|23214.6|23194.6|124
1586794200000|2020-04-13 16:10:00|23223.9|23203.9|23182.1|23162.1|23225.7|23205.7|23179.6|23159.6|381
1586794500000|2020-04-13 16:15:00|23184.6|23164.6|23149.6|23129.6|23189.6|23169.6|23109.6|23089.6|503
1586794800000|2020-04-13 16:20:00|23150.4|23130.4|23164.6|23144.6|23169.6|23149.6|23141.1|23121.1|200
1586795100000|2020-04-13 16:25:00|23160.4|23140.4|23104.7|23084.7|23163.9|23143.9|23104.7|23084.7|235
1586795400000|2020-04-13 16:30:00|23108.9|23088.9|23107.9|23087.9|23109.7|23089.7|23097.9|23077.9|200
1586795700000|2020-04-13 16:35:00|23108.6|23088.6|23105.4|23085.4|23118.9|23098.9|23095.4|23075.4|225
1586796000000|2020-04-13 16:40:00|23106.1|23086.1|23110.4|23090.4|23119.7|23099.7|23105.4|23085.4|411
1586796300000|2020-04-13 16:45:00|23109.7|23089.7|23161.5|23141.5|23167.2|23147.2|23109.7|23089.7|318
1586796600000|2020-04-13 16:50:00|23159.7|23139.7|23120.4|23100.4|23159.7|23139.7|23110.4|23090.4|352
1586796900000|2020-04-13 16:55:00|23119.7|23099.7|23081.2|23061.2|23120.4|23100.4|23079.4|23059.4|2597
1586797200000|2020-04-13 17:00:00|23076.9|23056.9|23126.2|23106.2|23130.4|23110.4|23076.9|23056.9|692
1586797500000|2020-04-13 17:05:00|23127.9|23107.9|23129.7|23109.7|23134|23114|23122.9|23102.9|152
1586797800000|2020-04-13 17:10:00|23130.5|23110.5|23116.2|23096.2|23134|23114|23104.7|23084.7|74
1586798100000|2020-04-13 17:15:00|23115.5|23095.5|23105.5|23085.5|23115.5|23095.5|23102.2|23082.2|57
1586798400000|2020-04-13 17:20:00|23104.7|23084.7|23115.5|23095.5|23118.7|23098.7|23103|23083|43
1586798700000|2020-04-13 17:25:00|23114.8|23094.8|23120.5|23100.5|23124|23104|23109.8|23089.8|59
1586799000000|2020-04-13 17:30:00|23119.8|23099.8|23134.8|23114.8|23136.2|23116.2|23114.8|23094.8|48
1586799300000|2020-04-13 17:35:00|23134|23114|23127.3|23107.3|23148.7|23128.7|23127.3|23107.3|66
1586799600000|2020-04-13 17:40:00|23125.5|23105.5|23130.5|23110.5|23140.5|23120.5|23119.8|23099.8|41
1586799900000|2020-04-13 17:45:00|23131.2|23111.2|23129.8|23109.8|23149.8|23129.8|23129.8|23109.8|49
1586800200000|2020-04-13 17:50:00|23129.1|23109.1|23155.5|23135.5|23164.8|23144.8|23128|23108|110
1586800500000|2020-04-13 17:55:00|23159.8|23139.8|23166.6|23146.6|23173|23153|23158|23138|100
1586800800000|2020-04-13 18:00:00|23167.3|23147.3|23189.8|23169.8|23191.3|23171.3|23159.1|23139.1|45
1586801100000|2020-04-13 18:05:00|23190.6|23170.6|23181.6|23161.6|23190.6|23170.6|23174.8|23154.8|52
1586801400000|2020-04-13 18:10:00|23182.3|23162.3|23170.6|23150.6|23187.3|23167.3|23169.8|23149.8|61
1586801700000|2020-04-13 18:15:00|23174.8|23154.8|23189.1|23169.1|23189.9|23169.9|23169.9|23149.9|39
1586802000000|2020-04-13 18:20:00|23189.9|23169.9|23204.1|23184.1|23204.9|23184.9|23184.9|23164.9|80
1586802300000|2020-04-13 18:25:00|23204.9|23184.9|23178.1|23158.1|23204.9|23184.9|23171.6|23151.6|102
1586802600000|2020-04-13 18:30:00|23177.4|23157.4|23184.9|23164.9|23189.2|23169.2|23177.4|23157.4|8
1586802900000|2020-04-13 18:35:00|23184.2|23164.2|23184.2|23164.2|23187.4|23167.4|23179.2|23159.2|20
1586803200000|2020-04-13 18:40:00|23184.9|23164.9|23194.2|23174.2|23194.9|23174.9|23178.4|23158.4|29
1586803500000|2020-04-13 18:45:00|23194.9|23174.9|23209.2|23189.2|23214.2|23194.2|23194.9|23174.9|37
1586803800000|2020-04-13 18:50:00|23209.9|23189.9|23214.9|23194.9|23214.9|23194.9|23209.2|23189.2|27
1586804100000|2020-04-13 18:55:00|23214.2|23194.2|23226.7|23206.7|23229.2|23209.2|23214.2|23194.2|51
1586804400000|2020-04-13 19:00:00|23224.9|23204.9|23224.2|23204.2|23230.7|23210.7|23214.2|23194.2|44
1586804700000|2020-04-13 19:05:00|23224.9|23204.9|23235|23215|23239.2|23219.2|23224.9|23204.9|63
1586805000000|2020-04-13 19:10:00|23237.5|23217.5|23236.7|23216.7|23240|23220|23233.5|23213.5|37
1586805300000|2020-04-13 19:15:00|23235|23215|23241.7|23221.7|23243.5|23223.5|23231.7|23211.7|58
1586805600000|2020-04-13 19:20:00|23240|23220|23250|23230|23250.7|23230.7|23237.5|23217.5|70
1586805900000|2020-04-13 19:25:00|23247.5|23227.5|23239.3|23219.3|23250|23230|23236|23216|49
1586806200000|2020-04-13 19:30:00|23240|23220|23245|23225|23249.3|23229.3|23230|23210|51
1586806500000|2020-04-13 19:35:00|23244.3|23224.3|23250|23230|23250|23230|23240|23220|22
1586806800000|2020-04-13 19:40:00|23249.3|23229.3|23254.3|23234.3|23254.3|23234.3|23239.3|23219.3|38
1586807100000|2020-04-13 19:45:00|23250|23230|23254.3|23234.3|23257.5|23237.5|23245|23225|33
1586807400000|2020-04-13 19:50:00|23255|23235|23250|23230|23255|23235|23235|23215|41
1586807700000|2020-04-13 19:55:00|23249.3|23229.3|23253.6|23233.6|23254.3|23234.3|23239.3|23219.3|34
1586808000000|2020-04-13 20:00:00|23254.3|23234.3|23254.3|23234.3|23259.3|23239.3|23250|23230|36
1586808300000|2020-04-13 20:05:00|23252.6|23232.6|23254.3|23234.3|23254.3|23234.3|23249.3|23229.3|13
1586808600000|2020-04-13 20:10:00|23255.1|23235.1|23260.8|23240.8|23260.8|23240.8|23255.1|23235.1|25
1586808900000|2020-04-13 20:15:00|23260.1|23240.1|23255.1|23235.1|23260.8|23240.8|23254.3|23234.3|12
1586809200000|2020-04-13 20:20:00|23257.6|23237.6|23259.4|23239.4|23260.1|23240.1|23257.6|23237.6|8
1586809500000|2020-04-13 20:25:00|23255.1|23235.1|23254.4|23234.4|23255.8|23235.8|23254.4|23234.4|17
1586809800000|2020-04-13 20:30:00|23252.6|23232.6|23249.4|23229.4|23252.6|23232.6|23245.1|23225.1|61
1586810100000|2020-04-13 20:35:00|23245.1|23225.1|23244.4|23224.4|23245.1|23225.1|23239.4|23219.4|18
1586810400000|2020-04-13 20:40:00|23240.9|23220.9|23253.4|23233.4|23253.4|23233.4|23239.4|23219.4|13
1586810700000|2020-04-13 20:45:00|23252.6|23232.6|23273.7|23253.7|23273.7|23253.7|23249.4|23229.4|93
1586811000000|2020-04-13 20:50:00|23271.2|23251.2|23260.1|23240.1|23273.7|23253.7|23255.9|23235.9|47
1586811300000|2020-04-13 20:55:00|23260.9|23240.9|23264.4|23244.4|23265.2|23245.2|23259.4|23239.4|28
1586815200000|2020-04-13 22:00:00|23233.8|23213.8|23220.3|23200.3|23233.8|23213.8|23191|23171|71
1586815500000|2020-04-13 22:05:00|23221.7|23201.7|23264.5|23244.5|23264.5|23244.5|23221.7|23201.7|74
1586815800000|2020-04-13 22:10:00|23265.3|23245.3|23253.5|23233.5|23265.3|23245.3|23246.8|23226.8|123
1586816100000|2020-04-13 22:15:00|23252.8|23232.8|23255.3|23235.3|23260.3|23240.3|23248.5|23228.5|42
1586816400000|2020-04-13 22:20:00|23257.1|23237.1|23260|23240|23270.3|23250.3|23257.1|23237.1|69
1586816700000|2020-04-13 22:25:00|23261.8|23241.8|23264.3|23244.3|23264.3|23244.3|23256.8|23236.8|17
1586817000000|2020-04-13 22:30:00|23262.5|23242.5|23272.5|23252.5|23272.5|23252.5|23243.3|23223.3|94
1586817300000|2020-04-13 22:35:00|23273.3|23253.3|23294.3|23274.3|23294.3|23274.3|23271.8|23251.8|16
1586817600000|2020-04-13 22:40:00|23296.8|23276.8|23316.8|23296.8|23316.8|23296.8|23296.8|23276.8|73
1586817900000|2020-04-13 22:45:00|23316.1|23296.1|23301.8|23281.8|23316.1|23296.1|23299.3|23279.3|39
1586818200000|2020-04-13 22:50:00|23308.6|23288.6|23341.1|23321.1|23341.8|23321.8|23308.6|23288.6|49
1586818500000|2020-04-13 22:55:00|23341.8|23321.8|23341.9|23321.9|23346.8|23326.8|23337.6|23317.6|46
1586818800000|2020-04-13 23:00:00|23341.1|23321.1|23331.9|23311.9|23341.1|23321.1|23327.6|23307.6|18
1586819100000|2020-04-13 23:05:00|23330.1|23310.1|23313.3|23293.3|23330.1|23310.1|23311.6|23291.6|26
1586819400000|2020-04-13 23:10:00|23319.4|23299.4|23336.1|23316.1|23338.6|23318.6|23319.4|23299.4|35
1586819700000|2020-04-13 23:15:00|23334.4|23314.4|23341.9|23321.9|23341.9|23321.9|23334.4|23314.4|24
1586820000000|2020-04-13 23:20:00|23346.9|23326.9|23337.6|23317.6|23346.9|23326.9|23337.6|23317.6|41
1586820300000|2020-04-13 23:25:00|23335.9|23315.9|23332.6|23312.6|23337.6|23317.6|23332.6|23312.6|12
1586820600000|2020-04-13 23:30:00|23335.1|23315.1|23317.7|23297.7|23335.1|23315.1|23317.7|23297.7|22
1586820900000|2020-04-13 23:35:00|23316.9|23296.9|23311.9|23291.9|23316.9|23296.9|23311.9|23291.9|10
1586821200000|2020-04-13 23:40:00|23307.7|23287.7|23280.2|23260.2|23311.9|23291.9|23276.9|23256.9|50
1586821500000|2020-04-13 23:45:00|23282.7|23262.7|23291.9|23271.9|23296.9|23276.9|23276.9|23256.9|42
1586821800000|2020-04-13 23:50:00|23289.4|23269.4|23257.7|23237.7|23289.4|23269.4|23247.7|23227.7|150
1586822100000|2020-04-13 23:55:00|23257|23237|23211.2|23191.2|23269.5|23249.5|23194.5|23174.5|153
1586822400000|2020-04-14 00:00:00|23210.5|23190.5|23294.8|23274.8|23305.5|23285.5|23155.2|23135.2|494
1586822700000|2020-04-14 00:05:00|23297.3|23277.3|23265.5|23245.5|23297.3|23277.3|23255.5|23235.5|114
1586823000000|2020-04-14 00:10:00|23264.8|23244.8|23235.5|23215.5|23269.8|23249.8|23233|23213|81
1586823300000|2020-04-14 00:15:00|23233|23213|23215.5|23195.5|23250.5|23230.5|23214.8|23194.8|97
1586823600000|2020-04-14 00:20:00|23213|23193|23207.3|23187.3|23232.3|23212.3|23203.8|23183.8|76
1586823900000|2020-04-14 00:25:00|23205.5|23185.5|23211.3|23191.3|23217.3|23197.3|23192.3|23172.3|113
1586824200000|2020-04-14 00:30:00|23213.8|23193.8|23236.3|23216.3|23238.1|23218.1|23213.8|23193.8|53
1586824500000|2020-04-14 00:35:00|23241.3|23221.3|23235.6|23215.6|23241.3|23221.3|23233.1|23213.1|45
1586824800000|2020-04-14 00:40:00|23233.1|23213.1|23227.3|23207.3|23235.6|23215.6|23221.3|23201.3|41
1586825100000|2020-04-14 00:45:00|23225.6|23205.6|23240.6|23220.6|23240.6|23220.6|23214.8|23194.8|53
1586825400000|2020-04-14 00:50:00|23235.6|23215.6|23227.4|23207.4|23240.6|23220.6|23221.3|23201.3|48
1586825700000|2020-04-14 00:55:00|23228.1|23208.1|23270.6|23250.6|23284.9|23264.9|23227.4|23207.4|200
1586826000000|2020-04-14 01:00:00|23272.4|23252.4|23320.6|23300.6|23363.4|23343.4|23268.1|23248.1|1135
1586826300000|2020-04-14 01:05:00|23323.1|23303.1|23308.1|23288.1|23333.1|23313.1|23289.1|23269.1|342
1586826600000|2020-04-14 01:10:00|23308.9|23288.9|23289.9|23269.9|23319.1|23299.1|23288.1|23268.1|184
1586826900000|2020-04-14 01:15:00|23288.1|23268.1|23276.7|23256.7|23289.9|23269.9|23257.1|23237.1|358
1586827200000|2020-04-14 01:20:00|23278.4|23258.4|23242.1|23222.1|23279.2|23259.2|23203.9|23183.9|491
1586827500000|2020-04-14 01:25:00|23239.6|23219.6|23228.9|23208.9|23254.6|23234.6|23226.4|23206.4|168
1586827800000|2020-04-14 01:30:00|23230.7|23210.7|23287.1|23267.1|23300.4|23280.4|23226.4|23206.4|207
1586828100000|2020-04-14 01:35:00|23288.9|23268.9|23277.2|23257.2|23292.2|23272.2|23264.6|23244.6|168
1586828400000|2020-04-14 01:40:00|23277.9|23257.9|23280.4|23260.4|23295.7|23275.7|23269.7|23249.7|68
1586828700000|2020-04-14 01:45:00|23278.6|23258.6|23291.4|23271.4|23296.4|23276.4|23277.2|23257.2|85
1586829000000|2020-04-14 01:50:00|23287.9|23267.9|23312.9|23292.9|23318.7|23298.7|23272.2|23252.2|230
1586829300000|2020-04-14 01:55:00|23314.7|23294.7|23332.2|23312.2|23356.5|23336.5|23311.4|23291.4|231
1586829600000|2020-04-14 02:00:00|23331.5|23311.5|23327.9|23307.9|23355.7|23335.7|23324.7|23304.7|325
1586829900000|2020-04-14 02:05:00|23330.4|23310.4|23331.2|23311.2|23337.2|23317.2|23318|23298|125
1586830200000|2020-04-14 02:10:00|23329.4|23309.4|23333.7|23313.7|23338|23318|23317.7|23297.7|76
1586830500000|2020-04-14 02:15:00|23334.4|23314.4|23323.7|23303.7|23337.7|23317.7|23318.7|23298.7|100
1586830800000|2020-04-14 02:20:00|23324.5|23304.5|23324.5|23304.5|23334.5|23314.5|23323.7|23303.7|46
1586831100000|2020-04-14 02:25:00|23327|23307|23327|23307|23334.5|23314.5|23319.5|23299.5|27
1586831400000|2020-04-14 02:30:00|23328.7|23308.7|23354.8|23334.8|23357.3|23337.3|23328.7|23308.7|129
1586831700000|2020-04-14 02:35:00|23356.5|23336.5|23351.3|23331.3|23362.3|23342.3|23350.5|23330.5|80
1586832000000|2020-04-14 02:40:00|23353.8|23333.8|23343.8|23323.8|23354.5|23334.5|23340.3|23320.3|61
1586832300000|2020-04-14 02:45:00|23344.5|23324.5|23339.5|23319.5|23344.5|23324.5|23332|23312|75
1586832600000|2020-04-14 02:50:00|23338.8|23318.8|23345.3|23325.3|23345.3|23325.3|23338.8|23318.8|48
1586832900000|2020-04-14 02:55:00|23346|23326|23351.3|23331.3|23361.3|23341.3|23343.8|23323.8|67
1586833200000|2020-04-14 03:00:00|23350.6|23330.6|23343.8|23323.8|23351.3|23331.3|23339.5|23319.5|47
1586833500000|2020-04-14 03:05:00|23346.3|23326.3|23339.6|23319.6|23350.6|23330.6|23335.3|23315.3|36
1586833800000|2020-04-14 03:10:00|23338.8|23318.8|23343.8|23323.8|23346.3|23326.3|23334.6|23314.6|64
1586834100000|2020-04-14 03:15:00|23343.1|23323.1|23344.6|23324.6|23358.8|23338.8|23338.8|23318.8|66
1586834400000|2020-04-14 03:20:00|23343.8|23323.8|23339.6|23319.6|23351.3|23331.3|23323.8|23303.8|92
1586834700000|2020-04-14 03:25:00|23341.3|23321.3|23333.9|23313.9|23343.8|23323.8|23318.8|23298.8|72
1586835000000|2020-04-14 03:30:00|23334.6|23314.6|23339.6|23319.6|23343.9|23323.9|23328.9|23308.9|21
1586835300000|2020-04-14 03:35:00|23338.9|23318.9|23328.9|23308.9|23342.1|23322.1|23327.1|23307.1|24
1586835600000|2020-04-14 03:40:00|23329.6|23309.6|23323.9|23303.9|23332.1|23312.1|23323.9|23303.9|36
1586835900000|2020-04-14 03:45:00|23324.6|23304.6|23328.9|23308.9|23329.6|23309.6|23323.9|23303.9|11
1586836200000|2020-04-14 03:50:00|23329.6|23309.6|23329.6|23309.6|23333.2|23313.2|23324.6|23304.6|25
1586836500000|2020-04-14 03:55:00|23329.7|23309.7|23339.7|23319.7|23339.7|23319.7|23329.7|23309.7|12
1586836800000|2020-04-14 04:00:00|23340.4|23320.4|23339.7|23319.7|23344.7|23324.7|23339.7|23319.7|14
1586837100000|2020-04-14 04:05:00|23338.9|23318.9|23339.7|23319.7|23339.7|23319.7|23334.7|23314.7|14
1586837400000|2020-04-14 04:10:00|23341.4|23321.4|23348.9|23328.9|23349.7|23329.7|23338.9|23318.9|22
1586837700000|2020-04-14 04:15:00|23348.2|23328.2|23354|23334|23357.2|23337.2|23346.4|23326.4|43
1586838000000|2020-04-14 04:20:00|23356.5|23336.5|23347.2|23327.2|23359|23339|23347.2|23327.2|23
1586838300000|2020-04-14 04:25:00|23346.5|23326.5|23344|23324|23349|23329|23344|23324|17
1586838600000|2020-04-14 04:30:00|23342.2|23322.2|23335.7|23315.7|23344.7|23324.7|23335.7|23315.7|32
1586838900000|2020-04-14 04:35:00|23336.5|23316.5|23339|23319|23339|23319|23334|23314|26
1586839200000|2020-04-14 04:40:00|23337.2|23317.2|23329|23309|23339|23319|23329|23309|24
1586839500000|2020-04-14 04:45:00|23329.7|23309.7|23334|23314|23334.8|23314.8|23329|23309|34
1586839800000|2020-04-14 04:50:00|23334.8|23314.8|23330.5|23310.5|23334.8|23314.8|23324.8|23304.8|37
1586840100000|2020-04-14 04:55:00|23329.8|23309.8|23334.8|23314.8|23334.8|23314.8|23329.8|23309.8|14
1586840400000|2020-04-14 05:00:00|23334|23314|23329|23309|23334.8|23314.8|23329|23309|30
1586840700000|2020-04-14 05:05:00|23325.5|23305.5|23319.8|23299.8|23325.5|23305.5|23319|23299|36
1586841000000|2020-04-14 05:10:00|23321.6|23301.6|23323.3|23303.3|23326.6|23306.6|23319.8|23299.8|32
1586841300000|2020-04-14 05:15:00|23324.1|23304.1|23334.8|23314.8|23339.1|23319.1|23324.1|23304.1|32
1586841600000|2020-04-14 05:20:00|23334.1|23314.1|23337.3|23317.3|23339.1|23319.1|23332.3|23312.3|25
1586841900000|2020-04-14 05:25:00|23339.1|23319.1|23349.8|23329.8|23354.8|23334.8|23337.3|23317.3|53
1586842200000|2020-04-14 05:30:00|23352.3|23332.3|23383.9|23363.9|23383.9|23363.9|23347.3|23327.3|499
1586842500000|2020-04-14 05:35:00|23385.4|23365.4|23374.4|23354.4|23395.4|23375.4|23373.6|23353.6|331
1586842800000|2020-04-14 05:40:00|23375.1|23355.1|23364.4|23344.4|23383.4|23363.4|23361.9|23341.9|128
1586843100000|2020-04-14 05:45:00|23365.1|23345.1|23375.9|23355.9|23375.9|23355.9|23350.9|23330.9|129
1586843400000|2020-04-14 05:50:00|23374.1|23354.1|23383.4|23363.4|23388.4|23368.4|23368.4|23348.4|117
1586843700000|2020-04-14 05:55:00|23382.6|23362.6|23362.7|23342.7|23383.4|23363.4|23354.1|23334.1|116
1586844000000|2020-04-14 06:00:00|23364.4|23344.4|23334.4|23314.4|23365.2|23345.2|23326.2|23306.2|171
1586844300000|2020-04-14 06:05:00|23331.9|23311.9|23326.9|23306.9|23346.2|23326.2|23323.4|23303.4|91
1586844600000|2020-04-14 06:10:00|23325.2|23305.2|23328.4|23308.4|23342.7|23322.7|23325.2|23305.2|75
1586844900000|2020-04-14 06:15:00|23327.7|23307.7|23337.7|23317.7|23340.2|23320.2|23327.7|23307.7|83
1586845200000|2020-04-14 06:20:00|23335.9|23315.9|23318.4|23298.4|23337.7|23317.7|23318.4|23298.4|85
1586845500000|2020-04-14 06:25:00|23316.7|23296.7|23297.7|23277.7|23318.4|23298.4|23287.7|23267.7|175
1586845800000|2020-04-14 06:30:00|23296|23276|23307.7|23287.7|23308.5|23288.5|23290.2|23270.2|102
1586846100000|2020-04-14 06:35:00|23306|23286|23306|23286|23307.7|23287.7|23293.5|23273.5|135
1586846400000|2020-04-14 06:40:00|23303.5|23283.5|23313.5|23293.5|23313.5|23293.5|23303.5|23283.5|59
1586846700000|2020-04-14 06:45:00|23308.5|23288.5|23311.7|23291.7|23312.7|23292.7|23302.7|23282.7|95
1586847000000|2020-04-14 06:50:00|23313.5|23293.5|23307.8|23287.8|23332|23312|23306.8|23286.8|167
1586847300000|2020-04-14 06:55:00|23305.3|23285.3|23290.3|23270.3|23312|23292|23282|23262|139
1586847600000|2020-04-14 07:00:00|23285.3|23265.3|23287.8|23267.8|23302.8|23282.8|23278.5|23258.5|141
1586847900000|2020-04-14 07:05:00|23291.3|23271.3|23247.8|23227.8|23296|23276|23247.8|23227.8|254
1586848200000|2020-04-14 07:10:00|23247|23227|23212.8|23192.8|23262.8|23242.8|23205.3|23185.3|225
1586848500000|2020-04-14 07:15:00|23212|23192|23184.3|23164.3|23212.8|23192.8|23181.8|23161.8|356
1586848800000|2020-04-14 07:20:00|23186.1|23166.1|23197.1|23177.1|23215.3|23195.3|23179.3|23159.3|227
1586849100000|2020-04-14 07:25:00|23195.3|23175.3|23216.1|23196.1|23223.6|23203.6|23188.6|23168.6|94
1586849400000|2020-04-14 07:30:00|23214.3|23194.3|23231.1|23211.1|23240.3|23220.3|23214.3|23194.3|101
1586849700000|2020-04-14 07:35:00|23229.3|23209.3|23198.6|23178.6|23229.3|23209.3|23183.6|23163.6|122
1586850000000|2020-04-14 07:40:00|23202.1|23182.1|23196.9|23176.9|23213.6|23193.6|23196.9|23176.9|54
1586850300000|2020-04-14 07:45:00|23194.4|23174.4|23241.1|23221.1|23241.1|23221.1|23194.4|23174.4|76
1586850600000|2020-04-14 07:50:00|23240.4|23220.4|23232.9|23212.9|23243.6|23223.6|23226.1|23206.1|42
1586850900000|2020-04-14 07:55:00|23228.6|23208.6|23235.4|23215.4|23235.4|23215.4|23217.9|23197.9|61
1586851200000|2020-04-14 08:00:00|23233.6|23213.6|23242.9|23222.9|23248.6|23228.6|23212.9|23192.9|157
1586851500000|2020-04-14 08:05:00|23244.6|23224.6|23242.9|23222.9|23246.4|23226.4|23236.1|23216.1|115
1586851800000|2020-04-14 08:10:00|23242.1|23222.1|23247.9|23227.9|23253.7|23233.7|23238.7|23218.7|104
1586852100000|2020-04-14 08:15:00|23242.9|23222.9|23233.7|23213.7|23247.9|23227.9|23233.7|23213.7|38
1586852400000|2020-04-14 08:20:00|23238.7|23218.7|23247.9|23227.9|23247.9|23227.9|23237.9|23217.9|59
1586852700000|2020-04-14 08:25:00|23246.2|23226.2|23247.9|23227.9|23265.4|23245.4|23228.7|23208.7|181
1586853000000|2020-04-14 08:30:00|23246.2|23226.2|23258.7|23238.7|23262.9|23242.9|23242.9|23222.9|69
1586853300000|2020-04-14 08:35:00|23257.9|23237.9|23263|23243|23267.2|23247.2|23254.7|23234.7|69
1586853600000|2020-04-14 08:40:00|23262.2|23242.2|23236.5|23216.5|23263|23243|23236.5|23216.5|398
1586853900000|2020-04-14 08:45:00|23240|23220|23210|23190|23240|23220|23206.5|23186.5|72
1586854200000|2020-04-14 08:50:00|23210.7|23190.7|23198.2|23178.2|23215.7|23195.7|23196.5|23176.5|109
1586854500000|2020-04-14 08:55:00|23195.7|23175.7|23203.2|23183.2|23205|23185|23179.7|23159.7|106
1586854800000|2020-04-14 09:00:00|23205|23185|23195|23175|23205.7|23185.7|23190|23170|76
1586855100000|2020-04-14 09:05:00|23196.5|23176.5|23210.8|23190.8|23214.2|23194.2|23195|23175|49
1586855400000|2020-04-14 09:10:00|23210|23190|23220.8|23200.8|23220.8|23200.8|23205.8|23185.8|72
1586855700000|2020-04-14 09:15:00|23220|23200|23232.5|23212.5|23232.5|23212.5|23220|23200|45
1586856000000|2020-04-14 09:20:00|23231.8|23211.8|23255|23235|23262.5|23242.5|23230|23210|167
1586856300000|2020-04-14 09:25:00|23250|23230|23245|23225|23258.3|23238.3|23241.8|23221.8|125
1586856600000|2020-04-14 09:30:00|23246.8|23226.8|23244.3|23224.3|23254.3|23234.3|23240.3|23220.3|263
1586856900000|2020-04-14 09:35:00|23243.5|23223.5|23234.3|23214.3|23243.5|23223.5|23225.1|23205.1|51
1586857200000|2020-04-14 09:40:00|23233.5|23213.5|23229.3|23209.3|23234.3|23214.3|23225.1|23205.1|37
1586857500000|2020-04-14 09:45:00|23227.6|23207.6|23219.3|23199.3|23229.3|23209.3|23216.8|23196.8|39
1586857800000|2020-04-14 09:50:00|23221.1|23201.1|23216.1|23196.1|23221.8|23201.8|23215.3|23195.3|35
1586858100000|2020-04-14 09:55:00|23215.3|23195.3|23206.8|23186.8|23216.1|23196.1|23204.3|23184.3|69
1586858400000|2020-04-14 10:00:00|23204.3|23184.3|23199.3|23179.3|23208.6|23188.6|23197.6|23177.6|92
1586858700000|2020-04-14 10:05:00|23201.8|23181.8|23213.6|23193.6|23218.6|23198.6|23193.6|23173.6|145
1586859000000|2020-04-14 10:10:00|23214.4|23194.4|23215.3|23195.3|23223.6|23203.6|23213.6|23193.6|69
1586859300000|2020-04-14 10:15:00|23217.8|23197.8|23203.6|23183.6|23218.6|23198.6|23203.6|23183.6|59
1586859600000|2020-04-14 10:20:00|23201.1|23181.1|23196.9|23176.9|23204.4|23184.4|23192.9|23172.9|127
1586859900000|2020-04-14 10:25:00|23195.1|23175.1|23199.4|23179.4|23201.9|23181.9|23194.4|23174.4|78
1586860200000|2020-04-14 10:30:00|23204.4|23184.4|23208.4|23188.4|23208.6|23188.6|23202.6|23182.6|68
1586860500000|2020-04-14 10:35:00|23207.7|23187.7|23220.9|23200.9|23220.9|23200.9|23205.9|23185.9|82
1586860800000|2020-04-14 10:40:00|23222.7|23202.7|23229.9|23209.9|23234.2|23214.2|23220.9|23200.9|176
1586861100000|2020-04-14 10:45:00|23228.2|23208.2|23220.9|23200.9|23232.4|23212.4|23220.9|23200.9|82
1586861400000|2020-04-14 10:50:00|23216.7|23196.7|23211.7|23191.7|23216.7|23196.7|23201.7|23181.7|51
1586861700000|2020-04-14 10:55:00|23213.4|23193.4|23191.7|23171.7|23215.9|23195.9|23175|23155|137
1586862000000|2020-04-14 11:00:00|23196|23176|23188.2|23168.2|23196|23176|23181.7|23161.7|79
1586862300000|2020-04-14 11:05:00|23187.5|23167.5|23181.7|23161.7|23208.5|23188.5|23175|23155|112
1586862600000|2020-04-14 11:10:00|23181|23161|23181.7|23161.7|23181.7|23161.7|23151.7|23131.7|231
1586862900000|2020-04-14 11:15:00|23182.5|23162.5|23151.7|23131.7|23186.7|23166.7|23148.5|23128.5|90
1586863200000|2020-04-14 11:20:00|23152.5|23132.5|23161.8|23141.8|23168.3|23148.3|23151.8|23131.8|97
1586863500000|2020-04-14 11:25:00|23161|23141|23173.5|23153.5|23173.5|23153.5|23156.8|23136.8|61
1586863800000|2020-04-14 11:30:00|23171.8|23151.8|23198.5|23178.5|23206|23186|23166|23146|181
1586864100000|2020-04-14 11:35:00|23201|23181|23204.3|23184.3|23225.3|23205.3|23191|23171|144
1586864400000|2020-04-14 11:40:00|23206|23186|23215.1|23195.1|23215.8|23195.8|23191.8|23171.8|89
1586864700000|2020-04-14 11:45:00|23214.3|23194.3|23240.1|23220.1|23241.8|23221.8|23214.3|23194.3|133
1586865000000|2020-04-14 11:50:00|23242.6|23222.6|23256.1|23236.1|23272.6|23252.6|23237.6|23217.6|297
1586865300000|2020-04-14 11:55:00|23251.8|23231.8|23254.3|23234.3|23262.6|23242.6|23251.8|23231.8|81
1586865600000|2020-04-14 12:00:00|23253.6|23233.6|23238.3|23218.3|23265.1|23245.1|23230.8|23210.8|251
1586865900000|2020-04-14 12:05:00|23240.1|23220.1|23246.8|23226.8|23256.1|23236.1|23232.6|23212.6|289
1586866200000|2020-04-14 12:10:00|23246.1|23226.1|23281.1|23261.1|23286.8|23266.8|23246.1|23226.1|349
1586866500000|2020-04-14 12:15:00|23279.3|23259.3|23286.1|23266.1|23286.1|23266.1|23271.1|23251.1|157
1586866800000|2020-04-14 12:20:00|23285.3|23265.3|23321.9|23301.9|23326.1|23306.1|23281.1|23261.1|326
1586867100000|2020-04-14 12:25:00|23321.1|23301.1|23332.6|23312.6|23341.1|23321.1|23321.1|23301.1|280
1586867400000|2020-04-14 12:30:00|23336.1|23316.1|23323.6|23303.6|23356.9|23336.9|23315.1|23295.1|356
1586867700000|2020-04-14 12:35:00|23321.9|23301.9|23329.4|23309.4|23330.1|23310.1|23299.2|23279.2|201
1586868000000|2020-04-14 12:40:00|23328.6|23308.6|23309.4|23289.4|23336.9|23316.9|23307.7|23287.7|244
1586868300000|2020-04-14 12:45:00|23307.7|23287.7|23324.4|23304.4|23331.9|23311.9|23307.7|23287.7|148
1586868600000|2020-04-14 12:50:00|23322.7|23302.7|23336.9|23316.9|23351.2|23331.2|23321.9|23301.9|222
1586868900000|2020-04-14 12:55:00|23341.2|23321.2|23287.9|23267.9|23341.2|23321.2|23286.2|23266.2|214
1586869200000|2020-04-14 13:00:00|23286.2|23266.2|23288.7|23268.7|23297.7|23277.7|23275.4|23255.4|185
1586869500000|2020-04-14 13:05:00|23286.9|23266.9|23339.5|23319.5|23341.2|23321.2|23286.9|23266.9|233
1586869800000|2020-04-14 13:10:00|23338.7|23318.7|23366.2|23346.2|23368.7|23348.7|23337|23317|264
1586870100000|2020-04-14 13:15:00|23367|23347|23394.7|23374.7|23405.4|23385.4|23366.2|23346.2|523
1586870400000|2020-04-14 13:20:00|23392.2|23372.2|23371.2|23351.2|23392.2|23372.2|23357.2|23337.2|240
1586870700000|2020-04-14 13:25:00|23370.5|23350.5|23376.2|23356.2|23384.7|23364.7|23363.7|23343.7|444
1586871000000|2020-04-14 13:30:00|23373.7|23353.7|23341.2|23321.2|23376.2|23356.2|23300.5|23280.5|524
1586871300000|2020-04-14 13:35:00|23342|23322|23331.2|23311.2|23361.2|23341.2|23326.2|23306.2|257
1586871600000|2020-04-14 13:40:00|23330.5|23310.5|23329.5|23309.5|23332|23312|23301.2|23281.2|258
1586871900000|2020-04-14 13:45:00|23328.8|23308.8|23355.3|23335.3|23355.3|23335.3|23307.8|23287.8|251
1586872200000|2020-04-14 13:50:00|23354.5|23334.5|23366.3|23346.3|23372.8|23352.8|23341.3|23321.3|281
1586872500000|2020-04-14 13:55:00|23367|23347|23342|23322|23367|23347|23332|23312|158
1586872800000|2020-04-14 14:00:00|23342.8|23322.8|23327.1|23307.1|23351.1|23331.1|23322|23302|241
1586873100000|2020-04-14 14:05:00|23326.3|23306.3|23322.1|23302.1|23332.1|23312.1|23300.3|23280.3|292
1586873400000|2020-04-14 14:10:00|23321.3|23301.3|23282.1|23262.1|23331.3|23311.3|23276.3|23256.3|340
1586873700000|2020-04-14 14:15:00|23284.6|23264.6|23277.8|23257.8|23294.6|23274.6|23262.1|23242.1|325
1586874000000|2020-04-14 14:20:00|23281.3|23261.3|23276.3|23256.3|23288.8|23268.8|23271.3|23251.3|301
1586874300000|2020-04-14 14:25:00|23277.1|23257.1|23262.1|23242.1|23281.3|23261.3|23237.9|23217.9|371
1586874600000|2020-04-14 14:30:00|23261.3|23241.3|23241.3|23221.3|23262.1|23242.1|23229.6|23209.6|316
1586874900000|2020-04-14 14:35:00|23244.8|23224.8|23247.9|23227.9|23269.6|23249.6|23236.3|23216.3|300
1586875200000|2020-04-14 14:40:00|23247.1|23227.1|23242.1|23222.1|23247.1|23227.1|23231.4|23211.4|312
1586875500000|2020-04-14 14:45:00|23246.4|23226.4|23237.3|23217.3|23251.4|23231.4|23228.1|23208.1|316
1586875800000|2020-04-14 14:50:00|23235.6|23215.6|23251.4|23231.4|23266.4|23246.4|23228.1|23208.1|563
1586876100000|2020-04-14 14:55:00|23249.6|23229.6|23246.4|23226.4|23259.7|23239.7|23236.4|23216.4|187
1586876400000|2020-04-14 15:00:00|23244.7|23224.7|23234.7|23214.7|23263.9|23243.9|23232.2|23212.2|298
1586876700000|2020-04-14 15:05:00|23236.4|23216.4|23202.2|23182.2|23242.2|23222.2|23192.2|23172.2|567
1586877000000|2020-04-14 15:10:00|23202.9|23182.9|23169.5|23149.5|23206.4|23186.4|23152.9|23132.9|487
1586877300000|2020-04-14 15:15:00|23168.7|23148.7|23183.9|23163.9|23193|23173|23166.2|23146.2|448
1586877600000|2020-04-14 15:20:00|23182.2|23162.2|23179.7|23159.7|23208.9|23188.9|23178|23158|235
1586877900000|2020-04-14 15:25:00|23178.9|23158.9|23185.5|23165.5|23193|23173|23169.7|23149.7|181
1586878200000|2020-04-14 15:30:00|23186.2|23166.2|23213|23193|23215.5|23195.5|23176.2|23156.2|363
1586878500000|2020-04-14 15:35:00|23212.2|23192.2|23226.5|23206.5|23240.7|23220.7|23201.5|23181.5|326
1586878800000|2020-04-14 15:40:00|23225.7|23205.7|23216.5|23196.5|23229.9|23209.9|23199.9|23179.9|863
1586879100000|2020-04-14 15:45:00|23219.9|23199.9|23248|23228|23254.9|23234.9|23216.5|23196.5|929
1586879400000|2020-04-14 15:50:00|23247.2|23227.2|23252.3|23232.3|23257.3|23237.3|23235.5|23215.5|355
1586879700000|2020-04-14 15:55:00|23251.5|23231.5|23244.8|23224.8|23252.3|23232.3|23231.5|23211.5|177
1586880000000|2020-04-14 16:00:00|23245.5|23225.5|23277.3|23257.3|23282.3|23262.3|23243|23223|301
1586880300000|2020-04-14 16:05:00|23278|23258|23298.1|23278.1|23307.1|23287.1|23274.8|23254.8|344
1586880600000|2020-04-14 16:10:00|23294.6|23274.6|23294.6|23274.6|23304.6|23284.6|23283.8|23263.8|184
1586880900000|2020-04-14 16:15:00|23298.1|23278.1|23287.3|23267.3|23298.8|23278.8|23283.8|23263.8|351
1586881200000|2020-04-14 16:20:00|23288.1|23268.1|23317.3|23297.3|23320.6|23300.6|23288.1|23268.1|247
1586881500000|2020-04-14 16:25:00|23315.6|23295.6|23299.8|23279.8|23318.1|23298.1|23299.8|23279.8|172
1586881800000|2020-04-14 16:30:00|23302.3|23282.3|23314.8|23294.8|23318.1|23298.1|23300.6|23280.6|274
1586882100000|2020-04-14 16:35:00|23316.6|23296.6|23298.3|23278.3|23321.6|23301.6|23298.3|23278.3|497
1586882400000|2020-04-14 16:40:00|23301.6|23281.6|23344.1|23324.1|23345.8|23325.8|23300.8|23280.8|2529
1586882700000|2020-04-14 16:45:00|23345.8|23325.8|23348.2|23328.2|23365.7|23345.7|23343.9|23323.9|621
1586883000000|2020-04-14 16:50:00|23348.9|23328.9|23344.9|23324.9|23355.7|23335.7|23336.6|23316.6|515
1586883300000|2020-04-14 16:55:00|23345.7|23325.7|23337|23317|23364.7|23344.7|23337|23317|3340
1586883600000|2020-04-14 17:00:00|23336.2|23316.2|23321.8|23301.8|23340.5|23320.5|23318.5|23298.5|2275
1586883900000|2020-04-14 17:05:00|23323.5|23303.5|23333.6|23313.6|23342|23322|23323.5|23303.5|145
1586884200000|2020-04-14 17:10:00|23332.8|23312.8|23343.6|23323.6|23344.3|23324.3|23327.8|23307.8|506
1586884500000|2020-04-14 17:15:00|23344.3|23324.3|23357.8|23337.8|23358.6|23338.6|23343.6|23323.6|148
1586884800000|2020-04-14 17:20:00|23358.6|23338.6|23366.3|23346.3|23371.3|23351.3|23357|23337|380
1586885100000|2020-04-14 17:25:00|23365.5|23345.5|23372.3|23352.3|23376.3|23356.3|23365.5|23345.5|119
1586885400000|2020-04-14 17:30:00|23373.8|23353.8|23380.5|23360.5|23381.3|23361.3|23370.5|23350.5|107
1586885700000|2020-04-14 17:35:00|23376.3|23356.3|23381.3|23361.3|23381.3|23361.3|23375.5|23355.5|80
1586886000000|2020-04-14 17:40:00|23383.8|23363.8|23384.8|23364.8|23390.5|23370.5|23379|23359|253
1586886300000|2020-04-14 17:45:00|23385.5|23365.5|23392.3|23372.3|23392.3|23372.3|23384|23364|51
1586886600000|2020-04-14 17:50:00|23391.5|23371.5|23384.8|23364.8|23394.8|23374.8|23384.8|23364.8|123
1586886900000|2020-04-14 17:55:00|23385.6|23365.6|23365.6|23345.6|23389.8|23369.8|23360.6|23340.6|253
1586887200000|2020-04-14 18:00:00|23361.3|23341.3|23328.8|23308.8|23361.3|23341.3|23328.1|23308.1|77
1586887500000|2020-04-14 18:05:00|23328.1|23308.1|23320.6|23300.6|23328.1|23308.1|23312.1|23292.1|63
1586887800000|2020-04-14 18:10:00|23319.8|23299.8|23337.1|23317.1|23337.1|23317.1|23319.8|23299.8|25
1586888100000|2020-04-14 18:15:00|23337.9|23317.9|23353.3|23333.3|23354.1|23334.1|23337.9|23317.9|140
1586888400000|2020-04-14 18:20:00|23354.1|23334.1|23376.6|23356.6|23378.3|23358.3|23351.6|23331.6|84
1586888700000|2020-04-14 18:25:00|23375.8|23355.8|23362.3|23342.3|23379.1|23359.1|23362.3|23342.3|124
1586889000000|2020-04-14 18:30:00|23359.8|23339.8|23314.9|23294.9|23359.8|23339.8|23309.8|23289.8|180
1586889300000|2020-04-14 18:35:00|23314.1|23294.1|23309.1|23289.1|23316.6|23296.6|23299.1|23279.1|60
1586889600000|2020-04-14 18:40:00|23308.3|23288.3|23294.1|23274.1|23310.8|23290.8|23294.1|23274.1|45
1586889900000|2020-04-14 18:45:00|23294.9|23274.9|23284.1|23264.1|23294.9|23274.9|23273.3|23253.3|94
1586890200000|2020-04-14 18:50:00|23283.3|23263.3|23280.1|23260.1|23293.3|23273.3|23280.1|23260.1|23
1586890500000|2020-04-14 18:55:00|23280.8|23260.8|23287.4|23267.4|23296.6|23276.6|23278.3|23258.3|35
1586890800000|2020-04-14 19:00:00|23286.6|23266.6|23256.6|23236.6|23289.1|23269.1|23254.1|23234.1|120
1586891100000|2020-04-14 19:05:00|23254.1|23234.1|23259.1|23239.1|23264.1|23244.1|23244.9|23224.9|60
1586891400000|2020-04-14 19:10:00|23259.9|23239.9|23265.7|23245.7|23266.5|23246.5|23243.2|23223.2|68
1586891700000|2020-04-14 19:15:00|23264.9|23244.9|23274.2|23254.2|23274.2|23254.2|23252.4|23232.4|19
1586892000000|2020-04-14 19:20:00|23274.9|23254.9|23277.4|23257.4|23283.2|23263.2|23274.2|23254.2|30
1586892300000|2020-04-14 19:25:00|23276.7|23256.7|23289.9|23269.9|23289.9|23269.9|23276.7|23256.7|65
1586892600000|2020-04-14 19:30:00|23286.7|23266.7|23284.2|23264.2|23290.7|23270.7|23281.7|23261.7|28
1586892900000|2020-04-14 19:35:00|23283.4|23263.4|23290|23270|23290.7|23270.7|23279.9|23259.9|22
1586893200000|2020-04-14 19:40:00|23292.5|23272.5|23290|23270|23295|23275|23290|23270|26
1586893500000|2020-04-14 19:45:00|23291.7|23271.7|23290|23270|23295|23275|23287.5|23267.5|15
1586893800000|2020-04-14 19:50:00|23290.7|23270.7|23296.7|23276.7|23297.5|23277.5|23286.7|23266.7|48
1586894100000|2020-04-14 19:55:00|23295|23275|23293.4|23273.4|23300|23280|23286.7|23266.7|39
1586894400000|2020-04-14 20:00:00|23294.2|23274.2|23303.4|23283.4|23303.4|23283.4|23294.2|23274.2|373
1586894700000|2020-04-14 20:05:00|23302.7|23282.7|23301|23281|23306|23286|23299.2|23279.2|22
1586895000000|2020-04-14 20:10:00|23300.2|23280.2|23293.5|23273.5|23301|23281|23293.5|23273.5|12
1586895300000|2020-04-14 20:15:00|23294.2|23274.2|23289.2|23269.2|23294.2|23274.2|23288.5|23268.5|13
1586895600000|2020-04-14 20:20:00|23288.5|23268.5|23288.5|23268.5|23289.3|23269.3|23288.5|23268.5|10
1586895900000|2020-04-14 20:25:00|23286.8|23266.8|23296.8|23276.8|23297.5|23277.5|23284.3|23264.3|19
1586896200000|2020-04-14 20:30:00|23295|23275|23319.3|23299.3|23319.3|23299.3|23295|23275|82
1586896500000|2020-04-14 20:35:00|23323.5|23303.5|23334.3|23314.3|23338.5|23318.5|23323.5|23303.5|14
1586896800000|2020-04-14 20:40:00|23333.5|23313.5|23337.6|23317.6|23340.1|23320.1|23326.8|23306.8|23
1586897100000|2020-04-14 20:45:00|23336.8|23316.8|23347.6|23327.6|23347.6|23327.6|23336.8|23316.8|19
1586897400000|2020-04-14 20:50:00|23345.8|23325.8|23345.1|23325.1|23350.1|23330.1|23344.3|23324.3|23
1586897700000|2020-04-14 20:55:00|23348.5|23328.5|23336|23316|23350.1|23330.1|23322.6|23302.6|67
1586901600000|2020-04-14 22:00:00|23346.3|23326.3|23302.1|23282.1|23346.3|23326.3|23302.1|23282.1|143
1586901900000|2020-04-14 22:05:00|23299.6|23279.6|23293.8|23273.8|23302.1|23282.1|23291.3|23271.3|20
1586902200000|2020-04-14 22:10:00|23292.1|23272.1|23287.1|23267.1|23293.8|23273.8|23287.1|23267.1|4
1586902500000|2020-04-14 22:15:00|23286.3|23266.3|23287.1|23267.1|23289.6|23269.6|23282.9|23262.9|3
1586902800000|2020-04-14 22:20:00|23289.6|23269.6|23297.1|23277.1|23297.1|23277.1|23287.1|23267.1|10
1586903100000|2020-04-14 22:25:00|23294.6|23274.6|23302.1|23282.1|23304.6|23284.6|23294.6|23274.6|8
1586903400000|2020-04-14 22:30:00|23300.6|23280.6|23294.6|23274.6|23300.6|23280.6|23294.6|23274.6|4
1586903700000|2020-04-14 22:35:00|23296.3|23276.3|23287.1|23267.1|23297.1|23277.1|23287.1|23267.1|10
1586904000000|2020-04-14 22:40:00|||||||||2
1586904300000|2020-04-14 22:45:00|23288.9|23268.9|23287.1|23267.1|23291.4|23271.4|23287.1|23267.1|14
1586904600000|2020-04-14 22:50:00|23288.9|23268.9|23284.7|23264.7|23291.4|23271.4|23282.1|23262.1|24
1586904900000|2020-04-14 22:55:00|23282.9|23262.9|23282.2|23262.2|23283.9|23263.9|23279.7|23259.7|2
1586905200000|2020-04-14 23:00:00|23284.7|23264.7|23284.7|23264.7|23289.7|23269.7|23284.7|23264.7|11
1586905500000|2020-04-14 23:05:00|23282.9|23262.9|23277.2|23257.2|23282.9|23262.9|23277.2|23257.2|6
1586905800000|2020-04-14 23:10:00|23274.7|23254.7|23272.2|23252.2|23277.2|23257.2|23272.2|23252.2|58
1586906100000|2020-04-14 23:15:00|23273|23253|23272.2|23252.2|23277.2|23257.2|23271.4|23251.4|35
1586906400000|2020-04-14 23:20:00|23273.9|23253.9|23273.9|23253.9|23276.4|23256.4|23271.4|23251.4|16
1586906700000|2020-04-14 23:25:00|23272.2|23252.2|23282.2|23262.2|23289.9|23269.9|23272.2|23252.2|24
1586907000000|2020-04-14 23:30:00|23283.9|23263.9|23278.9|23258.9|23287.2|23267.2|23274.7|23254.7|11
1586907300000|2020-04-14 23:35:00|23279.7|23259.7|23287.2|23267.2|23287.2|23267.2|23278.9|23258.9|15
1586907600000|2020-04-14 23:40:00|23288.9|23268.9|23307.2|23287.2|23307.2|23287.2|23287.2|23267.2|35
1586907900000|2020-04-14 23:45:00|23303.9|23283.9|23307.2|23287.2|23307.2|23287.2|23302.2|23282.2|25
1586908200000|2020-04-14 23:50:00|||||||||10
1586908500000|2020-04-14 23:55:00|23306.5|23286.5|23302.2|23282.2|23306.5|23286.5|23302.2|23282.2|11
1586908800000|2020-04-15 00:00:00|23307.2|23287.2|23277.3|23257.3|23307.2|23287.2|23268|23248|74
1586909100000|2020-04-15 00:05:00|23279|23259|23314|23294|23314.9|23294.9|23274.8|23254.8|51
1586909400000|2020-04-15 00:10:00|23312.3|23292.3|23314|23294|23316.5|23296.5|23304|23284|50
1586909700000|2020-04-15 00:15:00|23312.3|23292.3|23329|23309|23329|23309|23302.3|23282.3|62
1586910000000|2020-04-15 00:20:00|23327.3|23307.3|23308.1|23288.1|23329|23309|23301.5|23281.5|59
1586910300000|2020-04-15 00:25:00|23307.3|23287.3|23309.8|23289.8|23312.3|23292.3|23306.5|23286.5|31
1586910600000|2020-04-15 00:30:00|23311.5|23291.5|23290.6|23270.6|23312.3|23292.3|23290.6|23270.6|25
1586910900000|2020-04-15 00:35:00|23289.8|23269.8|23279.8|23259.8|23292.3|23272.3|23279.8|23259.8|21
1586911200000|2020-04-15 00:40:00|23278.1|23258.1|23272.3|23252.3|23278.1|23258.1|23261.4|23241.4|40
1586911500000|2020-04-15 00:45:00|23267.3|23247.3|23274.8|23254.8|23276.5|23256.5|23264.8|23244.8|29
1586911800000|2020-04-15 00:50:00|23277.3|23257.3|23284|23264|23289.7|23269.7|23277.3|23257.3|21
1586912100000|2020-04-15 00:55:00|23286.5|23266.5|23312.3|23292.3|23314.1|23294.1|23286.5|23266.5|119
1586912400000|2020-04-15 01:00:00|23307.3|23287.3|23286.6|23266.6|23321.6|23301.6|23284.8|23264.8|348
1586912700000|2020-04-15 01:05:00|23287.3|23267.3|23232.3|23212.3|23287.3|23267.3|23228.9|23208.9|373
1586913000000|2020-04-15 01:10:00|23230.6|23210.6|23245.6|23225.6|23256.4|23236.4|23210.8|23190.8|273
1586913300000|2020-04-15 01:15:00|23243.9|23223.9|23242.4|23222.4|23253.9|23233.9|23235.6|23215.6|119
1586913600000|2020-04-15 01:20:00|23239.1|23219.1|23183.2|23163.2|23242.4|23222.4|23178.1|23158.1|228
1586913900000|2020-04-15 01:25:00|23179.7|23159.7|23152.4|23132.4|23181.4|23161.4|23122.4|23102.4|459
1586914200000|2020-04-15 01:30:00|23157.4|23137.4|23177.4|23157.4|23184.1|23164.1|23155.7|23135.7|163
1586914500000|2020-04-15 01:35:00|23175.7|23155.7|23190.7|23170.7|23199.1|23179.1|23172.4|23152.4|138
1586914800000|2020-04-15 01:40:00|23192.4|23172.4|23191.5|23171.5|23201.6|23181.6|23182.4|23162.4|57
1586915100000|2020-04-15 01:45:00|23193.2|23173.2|23228.2|23208.2|23229.1|23209.1|23191.5|23171.5|120
1586915400000|2020-04-15 01:50:00|23227.4|23207.4|23242.4|23222.4|23247.4|23227.4|23219.1|23199.1|123
1586915700000|2020-04-15 01:55:00|23244.1|23224.1|23232.4|23212.4|23245.7|23225.7|23226.6|23206.6|60
1586916000000|2020-04-15 02:00:00|23234.9|23214.9|23207.4|23187.4|23234.9|23214.9|23205.7|23185.7|53
1586916300000|2020-04-15 02:05:00|23208.2|23188.2|23222.4|23202.4|23222.4|23202.4|23199.9|23179.9|52
1586916600000|2020-04-15 02:10:00|23218.2|23198.2|23220.7|23200.7|23230.7|23210.7|23215.7|23195.7|111
1586916900000|2020-04-15 02:15:00|23218.2|23198.2|23213.2|23193.2|23218.2|23198.2|23209|23189|14
1586917200000|2020-04-15 02:20:00|23211.5|23191.5|23213.2|23193.2|23216.5|23196.5|23208.2|23188.2|21
1586917500000|2020-04-15 02:25:00|23212.5|23192.5|23205.7|23185.7|23213.2|23193.2|23203.2|23183.2|13
1586917800000|2020-04-15 02:30:00|23207.5|23187.5|23237.5|23217.5|23239|23219|23205.7|23185.7|101
1586918100000|2020-04-15 02:35:00|23238.3|23218.3|23228.3|23208.3|23250.8|23230.8|23228.3|23208.3|102
1586918400000|2020-04-15 02:40:00|23232.5|23212.5|23223.3|23203.3|23248.3|23228.3|23223.3|23203.3|78
1586918700000|2020-04-15 02:45:00|23226.6|23206.6|23247.3|23227.3|23249.1|23229.1|23225.8|23205.8|51
1586919000000|2020-04-15 02:50:00|23245.8|23225.8|23272.4|23252.4|23274.9|23254.9|23232.3|23212.3|115
1586919300000|2020-04-15 02:55:00|23269.1|23249.1|23267.4|23247.4|23276.6|23256.6|23254.1|23234.1|103
1586919600000|2020-04-15 03:00:00|23269.9|23249.9|23279.1|23259.1|23284.9|23264.9|23264.9|23244.9|65
1586919900000|2020-04-15 03:05:00|23277.4|23257.4|23296.6|23276.6|23296.6|23276.6|23274.1|23254.1|90
1586920200000|2020-04-15 03:10:00|23299.1|23279.1|23304.1|23284.1|23307.4|23287.4|23284.9|23264.9|85
1586920500000|2020-04-15 03:15:00|23302.4|23282.4|23294.9|23274.9|23309.1|23289.1|23294.9|23274.9|74
1586920800000|2020-04-15 03:20:00|23296.6|23276.6|23294.1|23274.1|23309.9|23289.9|23288.2|23268.2|107
1586921100000|2020-04-15 03:25:00|23295.7|23275.7|23299.9|23279.9|23304.9|23284.9|23294.1|23274.1|67
1586921400000|2020-04-15 03:30:00|23303.2|23283.2|23294.9|23274.9|23304.9|23284.9|23291.6|23271.6|42
1586921700000|2020-04-15 03:35:00|23289.9|23269.9|23294.1|23274.1|23294.9|23274.9|23288.2|23268.2|20
1586922000000|2020-04-15 03:40:00|23296.6|23276.6|23302.4|23282.4|23302.4|23282.4|23294.1|23274.1|15
1586922300000|2020-04-15 03:45:00|23299.9|23279.9|23302.4|23282.4|23304.9|23284.9|23299.9|23279.9|13
1586922600000|2020-04-15 03:50:00|23304.9|23284.9|23304.9|23284.9|23305.7|23285.7|23304.9|23284.9|11
1586922900000|2020-04-15 03:55:00|23304.2|23284.2|23300|23280|23304.9|23284.9|23300|23280|10
1586923200000|2020-04-15 04:00:00|23301.5|23281.5|23305|23285|23305|23285|23300|23280|15
1586923500000|2020-04-15 04:05:00|23304.2|23284.2|23305|23285|23305|23285|23300|23280|12
1586923800000|2020-04-15 04:10:00|23304.2|23284.2|23305|23285|23305|23285|23299.2|23279.2|19
1586924100000|2020-04-15 04:15:00|23307.5|23287.5|23304.2|23284.2|23309.2|23289.2|23304.2|23284.2|14
1586924400000|2020-04-15 04:20:00|23305|23285|23322.5|23302.5|23324.2|23304.2|23304.2|23284.2|45
1586924700000|2020-04-15 04:25:00|23321.7|23301.7|23315|23295|23322.5|23302.5|23314.2|23294.2|26
1586925000000|2020-04-15 04:30:00|23314.2|23294.2|23340|23320|23340.8|23320.8|23309.2|23289.2|53
1586925300000|2020-04-15 04:35:00|23339.2|23319.2|23330|23310|23339.2|23319.2|23330|23310|32
1586925600000|2020-04-15 04:40:00|23329.2|23309.2|23330|23310|23330|23310|23325|23305|17
1586925900000|2020-04-15 04:45:00|23329.2|23309.2|23325|23305|23329.2|23309.2|23325|23305|10
1586926200000|2020-04-15 04:50:00|23324.2|23304.2|23321.7|23301.7|23325|23305|23321.7|23301.7|25
1586926500000|2020-04-15 04:55:00|23321.8|23301.8|23319.3|23299.3|23321.8|23301.8|23312.5|23292.5|71
1586926800000|2020-04-15 05:00:00|23320|23300|23329.3|23309.3|23329.3|23309.3|23315|23295|33
1586927100000|2020-04-15 05:05:00|23325.1|23305.1|23331.8|23311.8|23331.8|23311.8|23320.8|23300.8|28
1586927400000|2020-04-15 05:10:00|23330.1|23310.1|23315.1|23295.1|23334.3|23314.3|23310.1|23290.1|37
1586927700000|2020-04-15 05:15:00|23313.4|23293.4|23295.1|23275.1|23315.1|23295.1|23295.1|23275.1|33
1586928000000|2020-04-15 05:20:00|23294.3|23274.3|23275.1|23255.1|23294.3|23274.3|23270.1|23250.1|90
1586928300000|2020-04-15 05:25:00|23270.1|23250.1|23252.6|23232.6|23277.6|23257.6|23249.3|23229.3|119
1586928600000|2020-04-15 05:30:00|23254.3|23234.3|23290.9|23270.9|23291|23271|23250.1|23230.1|158
1586928900000|2020-04-15 05:35:00|23294.3|23274.3|23324.3|23304.3|23329.3|23309.3|23294.3|23274.3|153
1586929200000|2020-04-15 05:40:00|23320.9|23300.9|23321|23301|23321|23301|23309.3|23289.3|74
1586929500000|2020-04-15 05:45:00|23319.3|23299.3|23302.6|23282.6|23319.3|23299.3|23300.9|23280.9|75
1586929800000|2020-04-15 05:50:00|23298.4|23278.4|23279.3|23259.3|23299.3|23279.3|23274.3|23254.3|103
1586930100000|2020-04-15 05:55:00|23280.1|23260.1|23285.1|23265.1|23287.6|23267.6|23270.1|23250.1|53
1586930400000|2020-04-15 06:00:00|23287.6|23267.6|23264.4|23244.4|23287.6|23267.6|23259.4|23239.4|151
1586930700000|2020-04-15 06:05:00|23262.6|23242.6|23250.3|23230.3|23264.4|23244.4|23246.1|23226.1|146
1586931000000|2020-04-15 06:10:00|23251.1|23231.1|23218.6|23198.6|23251.1|23231.1|23213.6|23193.6|294
1586931300000|2020-04-15 06:15:00|23214.4|23194.4|23219.4|23199.4|23227.7|23207.7|23207.7|23187.7|174
1586931600000|2020-04-15 06:20:00|23218.6|23198.6|23221.9|23201.9|23225.2|23205.2|23193.6|23173.6|186
1586931900000|2020-04-15 06:25:00|23222.7|23202.7|23237.7|23217.7|23240.2|23220.2|23206.9|23186.9|161
1586932200000|2020-04-15 06:30:00|23236.9|23216.9|23191.9|23171.9|23236.9|23216.9|23184.4|23164.4|199
1586932500000|2020-04-15 06:35:00|23194.4|23174.4|23209.5|23189.5|23223.6|23203.6|23189.4|23169.4|138
1586932800000|2020-04-15 06:40:00|23211.2|23191.2|23212.8|23192.8|23221.3|23201.3|23202|23182|86
1586933100000|2020-04-15 06:45:00|23214.5|23194.5|23195.3|23175.3|23226.3|23206.3|23192.8|23172.8|181
1586933400000|2020-04-15 06:50:00|23197.8|23177.8|23196.1|23176.1|23202.8|23182.8|23183.6|23163.6|250
1586933700000|2020-04-15 06:55:00|23194.4|23174.4|23150.2|23130.2|23194.4|23174.4|23149.4|23129.4|386
1586934000000|2020-04-15 07:00:00|23154.4|23134.4|23169.4|23149.4|23191.1|23171.1|23154.4|23134.4|158
1586934300000|2020-04-15 07:05:00|23166.2|23146.2|23133.7|23113.7|23169.4|23149.4|23093.7|23073.7|361
1586934600000|2020-04-15 07:10:00|23135.4|23115.4|23144.5|23124.5|23146.2|23126.2|23118.7|23098.7|158
1586934900000|2020-04-15 07:15:00|23142|23122|23068.7|23048.7|23145.3|23125.3|23064.5|23044.5|211
1586935200000|2020-04-15 07:20:00|23069.5|23049.5|23027.8|23007.8|23069.5|23049.5|23024.5|23004.5|298
1586935500000|2020-04-15 07:25:00|23026.1|23006.1|23021.1|23001.1|23037.8|23017.8|23021.1|23001.1|217
1586935800000|2020-04-15 07:30:00|23026.1|23006.1|23041.1|23021.1|23044.4|23024.4|23020.2|23000.2|116
1586936100000|2020-04-15 07:35:00|23041.9|23021.9|23015.3|22995.3|23046.9|23026.9|23006.1|22986.1|131
1586936400000|2020-04-15 07:40:00|23016.1|22996.1|23012.7|22992.7|23029.4|23009.4|22995.3|22975.3|157
1586936700000|2020-04-15 07:45:00|23011.9|22991.9|23003.6|22983.6|23016.9|22996.9|23003.6|22983.6|60
1586937000000|2020-04-15 07:50:00|23005.3|22985.3|22979.4|22959.4|23006.9|22986.9|22971.1|22951.1|170
1586937300000|2020-04-15 07:55:00|22978.6|22958.6|22964.5|22944.5|22988.6|22968.6|22962.8|22942.8|191
1586937600000|2020-04-15 08:00:00|22965.3|22945.3|22995.3|22975.3|23006.1|22986.1|22940.3|22920.3|279
1586937900000|2020-04-15 08:05:00|22996.1|22976.1|23000.3|22980.3|23015.3|22995.3|22995.3|22975.3|158
1586938200000|2020-04-15 08:10:00|22999.5|22979.5|22961.3|22941.3|22999.5|22979.5|22953.8|22933.8|217
1586938500000|2020-04-15 08:15:00|22963.8|22943.8|22936.1|22916.1|22963.8|22943.8|22891.1|22871.1|401
1586938800000|2020-04-15 08:20:00|22935.4|22915.4|22951.2|22931.2|22953.7|22933.7|22935.4|22915.4|95
1586939100000|2020-04-15 08:25:00|22951.9|22931.9|22951.2|22931.2|22965.4|22945.4|22947.7|22927.7|81
1586939400000|2020-04-15 08:30:00|22948.7|22928.7|22963.7|22943.7|22963.7|22943.7|22941.2|22921.2|174
1586939700000|2020-04-15 08:35:00|22962|22942|22952|22932|22966.2|22946.2|22949.5|22929.5|110
1586940000000|2020-04-15 08:40:00|22953.7|22933.7|22907|22887|22962|22942|22902|22882|199
1586940300000|2020-04-15 08:45:00|22906.2|22886.2|22867|22847|22908.7|22888.7|22867|22847|216
1586940600000|2020-04-15 08:50:00|22862.8|22842.8|22886.2|22866.2|22896.2|22876.2|22852|22832|152
1586940900000|2020-04-15 08:55:00|22881.2|22861.2|22919.5|22899.5|22922.8|22902.8|22880.4|22860.4|102
1586941200000|2020-04-15 09:00:00|22924.5|22904.5|22931.2|22911.2|22937|22917|22911.2|22891.2|142
1586941500000|2020-04-15 09:05:00|22932|22912|22914.5|22894.5|22932|22912|22907.9|22887.9|62
1586941800000|2020-04-15 09:10:00|22912.8|22892.8|22932.8|22912.8|22932.8|22912.8|22902|22882|72
1586942100000|2020-04-15 09:15:00|22936.2|22916.2|22918.7|22898.7|22946.2|22926.2|22912|22892|120
1586942400000|2020-04-15 09:20:00|22917.9|22897.9|22906.2|22886.2|22924.5|22904.5|22906.2|22886.2|38
1586942700000|2020-04-15 09:25:00|22907|22887|22906.3|22886.3|22921.3|22901.3|22896.3|22876.3|52
1586943000000|2020-04-15 09:30:00|22907.1|22887.1|22957.1|22937.1|22957.1|22937.1|22907.1|22887.1|149
1586943300000|2020-04-15 09:35:00|22961.3|22941.3|22956.3|22936.3|22971.3|22951.3|22953|22933|95
1586943600000|2020-04-15 09:40:00|22958.8|22938.8|22961.3|22941.3|22963|22943|22953|22933|61
1586943900000|2020-04-15 09:45:00|22960.5|22940.5|22946.3|22926.3|22963.8|22943.8|22939.6|22919.6|45
1586944200000|2020-04-15 09:50:00|22945.5|22925.5|22938|22918|22945.5|22925.5|22921.3|22901.3|61
1586944500000|2020-04-15 09:55:00|22938.8|22918.8|22951.3|22931.3|22951.3|22931.3|22936.3|22916.3|42
1586944800000|2020-04-15 10:00:00|22952.1|22932.1|22978|22958|22986.3|22966.3|22952.1|22932.1|115
1586945100000|2020-04-15 10:05:00|22979.6|22959.6|22966.3|22946.3|22986.3|22966.3|22966.3|22946.3|68
1586945400000|2020-04-15 10:10:00|22968|22948|22970.5|22950.5|22973|22953|22961.3|22941.3|34
1586945700000|2020-04-15 10:15:00|22971.3|22951.3|22966.3|22946.3|22971.3|22951.3|22961.3|22941.3|123
1586946000000|2020-04-15 10:20:00|22968|22948|22956.3|22936.3|22968|22948|22956.3|22936.3|32
1586946300000|2020-04-15 10:25:00|22958|22938|22930.6|22910.6|22961.3|22941.3|22930.6|22910.6|96
1586946600000|2020-04-15 10:30:00|22927.1|22907.1|22930.6|22910.6|22943.1|22923.1|22926.3|22906.3|50
1586946900000|2020-04-15 10:35:00|22925.6|22905.6|22911.4|22891.4|22927.3|22907.3|22900.6|22880.6|108
1586947200000|2020-04-15 10:40:00|22910.6|22890.6|22894.7|22874.7|22913.1|22893.1|22883.1|22863.1|66
1586947500000|2020-04-15 10:45:00|22898.9|22878.9|22900.6|22880.6|22905.6|22885.6|22890.6|22870.6|66
1586947800000|2020-04-15 10:50:00|22899.8|22879.8|22906.4|22886.4|22906.4|22886.4|22893.1|22873.1|54
1586948100000|2020-04-15 10:55:00|22905.6|22885.6|22928.1|22908.1|22928.1|22908.1|22903.9|22883.9|97
1586948400000|2020-04-15 11:00:00|22927.3|22907.3|22934|22914|22941.5|22921.5|22927.3|22907.3|94
1586948700000|2020-04-15 11:05:00|22931.5|22911.5|22924|22904|22931.5|22911.5|22910.6|22890.6|72
1586949000000|2020-04-15 11:10:00|22924.8|22904.8|22939|22919|22941.5|22921.5|22914|22894|115
1586949300000|2020-04-15 11:15:00|22937.3|22917.3|22909.8|22889.8|22937.3|22917.3|22906.5|22886.5|99
1586949600000|2020-04-15 11:20:00|22909|22889|22890.6|22870.6|22912.3|22892.3|22890.6|22870.6|88
1586949900000|2020-04-15 11:25:00|22889.8|22869.8|22911.5|22891.5|22911.5|22891.5|22889.8|22869.8|69
1586950200000|2020-04-15 11:30:00|22913.2|22893.2|22899.1|22879.1|22923.2|22903.2|22896.6|22876.6|226
1586950500000|2020-04-15 11:35:00|22898.3|22878.3|22914.1|22894.1|22919.1|22899.1|22898.3|22878.3|168
1586950800000|2020-04-15 11:40:00|22914.9|22894.9|22897.5|22877.5|22914.9|22894.9|22878.3|22858.3|135
1586951100000|2020-04-15 11:45:00|22898.3|22878.3|22902.5|22882.5|22913.3|22893.3|22888.3|22868.3|75
1586951400000|2020-04-15 11:50:00|22903.3|22883.3|22913.3|22893.3|22920|22900|22902.5|22882.5|87
1586951700000|2020-04-15 11:55:00|22918.3|22898.3|22929.1|22909.1|22929.1|22909.1|22913.3|22893.3|171
1586952000000|2020-04-15 12:00:00|22930.8|22910.8|22943.3|22923.3|22944.1|22924.1|22929.9|22909.9|235
1586952300000|2020-04-15 12:05:00|22944.1|22924.1|22930.7|22910.7|22949.1|22929.1|22914.1|22894.1|126
1586952600000|2020-04-15 12:10:00|22929.9|22909.9|22929.1|22909.1|22936.6|22916.6|22919.1|22899.1|216
1586952900000|2020-04-15 12:15:00|22931.6|22911.6|22954.1|22934.1|22959.1|22939.1|22929.1|22909.1|240
1586953200000|2020-04-15 12:20:00|22956.6|22936.6|22934.1|22914.1|22959.1|22939.1|22934.1|22914.1|188
1586953500000|2020-04-15 12:25:00|22936.6|22916.6|22918.2|22898.2|22938.3|22918.3|22915.7|22895.7|466
1586953800000|2020-04-15 12:30:00|22919.9|22899.9|22880.7|22860.7|22919.9|22899.9|22880.7|22860.7|231
1586954100000|2020-04-15 12:35:00|22879.9|22859.9|22840.8|22820.8|22879.9|22859.9|22829.9|22809.9|443
1586954400000|2020-04-15 12:40:00|22841.6|22821.6|22865|22845|22880|22860|22834.9|22814.9|342
1586954700000|2020-04-15 12:45:00|22865.8|22845.8|22878.4|22858.4|22884.2|22864.2|22855|22835|106
1586955000000|2020-04-15 12:50:00|22879.2|22859.2|22907.6|22887.6|22912.5|22892.5|22874.2|22854.2|262
1586955300000|2020-04-15 12:55:00|22906.8|22886.8|22910.9|22890.9|22922.6|22902.6|22902.6|22882.6|166
1586955600000|2020-04-15 13:00:00|22909.2|22889.2|22930.1|22910.1|22952.6|22932.6|22853.4|22833.4|861
1586955900000|2020-04-15 13:05:00|22930.9|22910.9|22945.1|22925.1|22962.6|22942.6|22917.6|22897.6|256
1586956200000|2020-04-15 13:10:00|22946.8|22926.8|22951.8|22931.8|22955.2|22935.2|22931.8|22911.8|201
1586956500000|2020-04-15 13:15:00|22951|22931|23001|22981|23001|22981|22951|22931|300
1586956800000|2020-04-15 13:20:00|23001.8|22981.8|23000.2|22980.2|23020.2|23000.2|22988.5|22968.5|765
1586957100000|2020-04-15 13:25:00|23001|22981|23016.8|22996.8|23016.8|22996.8|22990.2|22970.2|178
1586957400000|2020-04-15 13:30:00|23016|22996|23009.4|22989.4|23025.2|23005.2|23004.4|22984.4|392
1586957700000|2020-04-15 13:35:00|23007.7|22987.7|23035.2|23015.2|23035.2|23015.2|23004.4|22984.4|294
1586958000000|2020-04-15 13:40:00|23034.4|23014.4|22989.4|22969.4|23037.7|23017.7|22988.6|22968.6|228
1586958300000|2020-04-15 13:45:00|22990.2|22970.2|23000.1|22980.1|23016|22996|22971.8|22951.8|433
1586958600000|2020-04-15 13:50:00|23001.8|22981.8|22965.2|22945.2|23012.6|22992.6|22962.7|22942.7|274
1586958900000|2020-04-15 13:55:00|22963.5|22943.5|23001.1|22981.1|23008.6|22988.6|22945.2|22925.2|394
1586959200000|2020-04-15 14:00:00|23000.3|22980.3|22956.1|22936.1|23000.3|22980.3|22956.1|22936.1|275
1586959500000|2020-04-15 14:05:00|22951.9|22931.9|22951.1|22931.1|22956.1|22936.1|22916.1|22896.1|399
1586959800000|2020-04-15 14:10:00|22948.6|22928.6|22944.4|22924.4|22966.1|22946.1|22941.1|22921.1|254
1586960100000|2020-04-15 14:15:00|22946.1|22926.1|22936.9|22916.9|22946.1|22926.1|22916.9|22896.9|205
1586960400000|2020-04-15 14:20:00|22940.3|22920.3|22976.1|22956.1|22979.5|22959.5|22940.3|22920.3|251
1586960700000|2020-04-15 14:25:00|22971.9|22951.9|22985.3|22965.3|22991.1|22971.1|22961.1|22941.1|219
1586961000000|2020-04-15 14:30:00|22982.7|22962.7|23001.1|22981.1|23014.4|22994.4|22977.8|22957.8|340
1586961300000|2020-04-15 14:35:00|23001.9|22981.9|22987.7|22967.7|23006.1|22986.1|22964.4|22944.4|348
1586961600000|2020-04-15 14:40:00|22988.5|22968.5|23017.8|22997.8|23026.1|23006.1|22986.9|22966.9|231
1586961900000|2020-04-15 14:45:00|23018.6|22998.6|23031.9|23011.9|23053.6|23033.6|23011.1|22991.1|423
1586962200000|2020-04-15 14:50:00|23031.1|23011.1|23036.1|23016.1|23036.9|23016.9|23001.1|22981.1|172
1586962500000|2020-04-15 14:55:00|23036.9|23016.9|23046.9|23026.9|23049.4|23029.4|23020.3|23000.3|388
1586962800000|2020-04-15 15:00:00|23051.9|23031.9|23056.1|23036.1|23085.3|23065.3|23049.4|23029.4|688
1586963100000|2020-04-15 15:05:00|23056.9|23036.9|23060.3|23040.3|23066.1|23046.1|23042.8|23022.8|202
1586963400000|2020-04-15 15:10:00|23059.5|23039.5|23013.7|22993.7|23064.5|23044.5|22994.5|22974.5|463
1586963700000|2020-04-15 15:15:00|23018.7|22998.7|23017.1|22997.1|23027.9|23007.9|23007.9|22987.9|239
1586964000000|2020-04-15 15:20:00|23015.4|22995.4|22997.1|22977.1|23037.9|23017.9|22994.6|22974.6|211
1586964300000|2020-04-15 15:25:00|22997.9|22977.9|23044.6|23024.6|23050.4|23030.4|22994.6|22974.6|226
1586964600000|2020-04-15 15:30:00|23045.4|23025.4|23095.4|23075.4|23097.9|23077.9|23045.4|23025.4|323
1586964900000|2020-04-15 15:35:00|23094.6|23074.6|23099.6|23079.6|23102.9|23082.9|23090.4|23070.4|197
1586965200000|2020-04-15 15:40:00|23096.2|23076.2|23067|23047|23096.2|23076.2|23034.6|23014.6|245
1586965500000|2020-04-15 15:45:00|23065.4|23045.4|23033|23013|23070.4|23050.4|23033|23013|260
1586965800000|2020-04-15 15:50:00|23033.8|23013.8|23049.6|23029.6|23074.6|23054.6|23030.4|23010.4|248
1586966100000|2020-04-15 15:55:00|23052.9|23032.9|23017|22997|23055.4|23035.4|23014.5|22994.5|267
1586966400000|2020-04-15 16:00:00|23017.8|22997.8|23029.5|23009.5|23037.8|23017.8|23007.8|22987.8|175
1586966700000|2020-04-15 16:05:00|23027|23007|23027|23007|23034.5|23014.5|23024.5|23004.5|97
1586967000000|2020-04-15 16:10:00|23026.2|23006.2|23033.7|23013.7|23037|23017|23023.7|23003.7|175
1586967300000|2020-04-15 16:15:00|23034.5|23014.5|23021.2|23001.2|23037.9|23017.9|23017.9|22997.9|175
1586967600000|2020-04-15 16:20:00|23019.5|22999.5|23032.9|23012.9|23033.7|23013.7|23018.7|22998.7|137
1586967900000|2020-04-15 16:25:00|23029.5|23009.5|23012.9|22992.9|23032.9|23012.9|23005.4|22985.4|186
1586968200000|2020-04-15 16:30:00|23013.7|22993.7|23007.9|22987.9|23017.9|22997.9|22997|22977|149
1586968500000|2020-04-15 16:35:00|23008.7|22988.7|23002.9|22982.9|23012.9|22992.9|23002.9|22982.9|100
1586968800000|2020-04-15 16:40:00|22998.7|22978.7|23007.9|22987.9|23009.5|22989.5|22994.5|22974.5|168
1586969100000|2020-04-15 16:45:00|23008.7|22988.7|23021.2|23001.2|23021.2|23001.2|23001.2|22981.2|241
1586969400000|2020-04-15 16:50:00|23023.7|23003.7|23033.7|23013.7|23040.3|23020.3|23023.7|23003.7|251
1586969700000|2020-04-15 16:55:00|23029.5|23009.5|23016.2|22996.2|23034.5|23014.5|23001.2|22981.2|1169
1586970000000|2020-04-15 17:00:00|23017|22997|23019.5|22999.5|23037|23017|23015.3|22995.3|340
1586970300000|2020-04-15 17:05:00|23017.9|22997.9|23014.5|22994.5|23020.4|23000.4|23007.9|22987.9|94
1586970600000|2020-04-15 17:10:00|23014.6|22994.6|23024.6|23004.6|23026.2|23006.2|23014.6|22994.6|87
1586970900000|2020-04-15 17:15:00|23023.7|23003.7|23039.6|23019.6|23040.4|23020.4|23012.9|22992.9|149
1586971200000|2020-04-15 17:20:00|23038.8|23018.8|23024.6|23004.6|23038.8|23018.8|23018|22998|106
1586971500000|2020-04-15 17:25:00|23023.8|23003.8|23004.6|22984.6|23029.6|23009.6|22999.6|22979.6|131
1586971800000|2020-04-15 17:30:00|23002.9|22982.9|22969.6|22949.6|23002.9|22982.9|22969.6|22949.6|141
1586972100000|2020-04-15 17:35:00|22970.4|22950.4|22988.7|22968.7|22992.9|22972.9|22967.9|22947.9|93
1586972400000|2020-04-15 17:40:00|22989.5|22969.5|23000.4|22980.4|23001.2|22981.2|22986.2|22966.2|42
1586972700000|2020-04-15 17:45:00|23001.2|22981.2|23021.2|23001.2|23022.1|23002.1|22996.2|22976.2|67
1586973000000|2020-04-15 17:50:00|23020.4|23000.4|22997.1|22977.1|23021.2|23001.2|22997.1|22977.1|40
1586973300000|2020-04-15 17:55:00|22998.7|22978.7|23015.4|22995.4|23015.4|22995.4|22996.2|22976.2|67
1586973600000|2020-04-15 18:00:00|23011.2|22991.2|23030.4|23010.4|23036.3|23016.3|23010.4|22990.4|35
1586973900000|2020-04-15 18:05:00|23031.3|23011.3|23027.1|23007.1|23035.4|23015.4|23025.4|23005.4|51
1586974200000|2020-04-15 18:10:00|23026.3|23006.3|23026.3|23006.3|23030.4|23010.4|23020.5|23000.5|59
1586974500000|2020-04-15 18:15:00|23027.1|23007.1|23029.7|23009.7|23032.2|23012.2|23024.6|23004.6|41
1586974800000|2020-04-15 18:20:00|23030.5|23010.5|23022.2|23002.2|23039.7|23019.7|23022.2|23002.2|78
1586975100000|2020-04-15 18:25:00|23021.4|23001.4|23041.4|23021.4|23041.4|23021.4|23015.5|22995.5|52
1586975400000|2020-04-15 18:30:00|23043|23023|23040.5|23020.5|23043.9|23023.9|23036.4|23016.4|130
1586975700000|2020-04-15 18:35:00|23042.2|23022.2|23050.5|23030.5|23050.5|23030.5|23039.7|23019.7|32
1586976000000|2020-04-15 18:40:00|23053.9|23033.9|23050.5|23030.5|23055.5|23035.5|23046.3|23026.3|50
1586976300000|2020-04-15 18:45:00|23047.1|23027.1|23045.5|23025.5|23047.1|23027.1|23035.5|23015.5|48
1586976600000|2020-04-15 18:50:00|23044.7|23024.7|23030.5|23010.5|23045.5|23025.5|23028|23008|47
1586976900000|2020-04-15 18:55:00|23029.7|23009.7|23032.2|23012.2|23033|23013|23028.9|23008.9|23
1586977200000|2020-04-15 19:00:00|23030.5|23010.5|23032.2|23012.2|23039.7|23019.7|23030.5|23010.5|46
1586977500000|2020-04-15 19:05:00|23030.5|23010.5|23015.5|22995.5|23033.9|23013.9|23015.5|22995.5|31
1586977800000|2020-04-15 19:10:00|23020.5|23000.5|23016.4|22996.4|23021.4|23001.4|23016.4|22996.4|28
1586978100000|2020-04-15 19:15:00|23019.7|22999.7|23033.1|23013.1|23040.6|23020.6|23014.7|22994.7|78
1586978400000|2020-04-15 19:20:00|23033.9|23013.9|23027.2|23007.2|23035.6|23015.6|23024.7|23004.7|33
1586978700000|2020-04-15 19:25:00|23027.3|23007.3|23015.6|22995.6|23029.8|23009.8|23014.8|22994.8|23
1586979000000|2020-04-15 19:30:00|23019.8|22999.8|23017.3|22997.3|23019.8|22999.8|23010.6|22990.6|46
1586979300000|2020-04-15 19:35:00|23018.1|22998.1|23028.1|23008.1|23028.1|23008.1|23018.1|22998.1|53
1586979600000|2020-04-15 19:40:00|23026.4|23006.4|23028.9|23008.9|23031.4|23011.4|23022.2|23002.2|29
1586979900000|2020-04-15 19:45:00|23030.6|23010.6|23030.6|23010.6|23033.9|23013.9|23027.3|23007.3|21
1586980200000|2020-04-15 19:50:00|23029.8|23009.8|23031.4|23011.4|23031.4|23011.4|23021.4|23001.4|67
1586980500000|2020-04-15 19:55:00|23033.1|23013.1|23038.9|23018.9|23040.6|23020.6|23031.4|23011.4|59
1586980800000|2020-04-15 20:00:00|23040.6|23020.6|23040.6|23020.6|23041.4|23021.4|23035.6|23015.6|22
1586981100000|2020-04-15 20:05:00|23041.4|23021.4|23032.3|23012.3|23045.6|23025.6|23032.3|23012.3|36
1586981400000|2020-04-15 20:10:00|23030.6|23010.6|23035.6|23015.6|23035.6|23015.6|23026.4|23006.4|31
1586981700000|2020-04-15 20:15:00|23033.1|23013.1|23030.6|23010.6|23035.6|23015.6|23030.6|23010.6|3
1586982000000|2020-04-15 20:20:00|23032.3|23012.3|23030.7|23010.7|23035.6|23015.6|23030.6|23010.6|9
1586982300000|2020-04-15 20:25:00|23031.5|23011.5|23031.5|23011.5|23031.5|23011.5|23030.7|23010.7|10
1586982600000|2020-04-15 20:30:00|23030.7|23010.7|23045.7|23025.7|23045.7|23025.7|23030.7|23010.7|12
1586982900000|2020-04-15 20:35:00|23046.5|23026.5|23044|23024|23048.2|23028.2|23043.2|23023.2|15
1586983200000|2020-04-15 20:40:00|23043.2|23023.2|23035.7|23015.7|23044|23024|23035.7|23015.7|4
1586983500000|2020-04-15 20:45:00|23034.9|23014.9|23048.2|23028.2|23048.2|23028.2|23031.5|23011.5|32
1586983800000|2020-04-15 20:50:00|23046.5|23026.5|23050.7|23030.7|23051.5|23031.5|23042.4|23022.4|19
1586984100000|2020-04-15 20:55:00|23048.2|23028.2|23048.2|23028.2|23050.7|23030.7|23045.7|23025.7|14
1586988000000|2020-04-15 22:00:00|23044.9|23024.9|23032.5|23012.5|23050|23030|23030|23010|45
1586988300000|2020-04-15 22:05:00|23030.8|23010.8|23024.1|23004.1|23030.8|23010.8|23021.6|23001.6|34
1586988600000|2020-04-15 22:10:00|23021.6|23001.6|23003.3|22983.3|23021.6|23001.6|23003.3|22983.3|51
1586988900000|2020-04-15 22:15:00|23005|22985|23000.8|22980.8|23005|22985|23000|22980|9
1586989200000|2020-04-15 22:20:00|22997.5|22977.5|22995.8|22975.8|22997.5|22977.5|22993.3|22973.3|18
1586989500000|2020-04-15 22:25:00|22995|22975|22990.8|22970.8|22995|22975|22985.8|22965.8|20
1586989800000|2020-04-15 22:30:00|22992.5|22972.5|23005.8|22985.8|23010|22990|22992.5|22972.5|38
1586990100000|2020-04-15 22:35:00|23005.9|22985.9|22965.9|22945.9|23005.9|22985.9|22965.9|22945.9|62
1586990400000|2020-04-15 22:40:00|22966.7|22946.7|22970|22950|22970|22950|22962.5|22942.5|50
1586990700000|2020-04-15 22:45:00|22970.9|22950.9|22952.6|22932.6|22970.9|22950.9|22949.2|22929.2|54
1586991000000|2020-04-15 22:50:00|22950.9|22930.9|22955.9|22935.9|22955.9|22935.9|22939.2|22919.2|36
1586991300000|2020-04-15 22:55:00|22956.7|22936.7|22960.9|22940.9|22960.9|22940.9|22955.9|22935.9|10
1586991600000|2020-04-15 23:00:00|22959.2|22939.2|22960.9|22940.9|22963.4|22943.4|22945.9|22925.9|45
1586991900000|2020-04-15 23:05:00|22963.4|22943.4|22965.1|22945.1|22965.1|22945.1|22963.4|22943.4|13
1586992200000|2020-04-15 23:10:00|22966.8|22946.8|22962.5|22942.5|22966.8|22946.8|22955.9|22935.9|22
1586992500000|2020-04-15 23:15:00|22963.4|22943.4|22968.4|22948.4|22968.4|22948.4|22962.5|22942.5|17
1586992800000|2020-04-15 23:20:00|22970.1|22950.1|22970.1|22950.1|22970.1|22950.1|22965.9|22945.9|11
1586993100000|2020-04-15 23:25:00|22973.4|22953.4|22971.8|22951.8|22981.7|22961.7|22971.7|22951.7|35
1586993400000|2020-04-15 23:30:00|22975.1|22955.1|22975.9|22955.9|22986.8|22966.8|22975.1|22955.1|16
1586993700000|2020-04-15 23:35:00|22975.1|22955.1|22987.6|22967.6|22988.4|22968.4|22975.1|22955.1|20
1586994000000|2020-04-15 23:40:00|22990.9|22970.9|22996|22976|22997.6|22977.6|22990.9|22970.9|24
1586994300000|2020-04-15 23:45:00|22993.5|22973.5|22990.1|22970.1|22996.8|22976.8|22990.1|22970.1|28
1586994600000|2020-04-15 23:50:00|22991|22971|22983.5|22963.5|22991|22971|22979.3|22959.3|28
1586994900000|2020-04-15 23:55:00|22986|22966|22981|22961|22986|22966|22977.6|22957.6|45
1586995200000|2020-04-16 00:00:00|22982.7|22962.7|22991|22971|22991|22971|22966|22946|70
1586995500000|2020-04-16 00:05:00|22991.8|22971.8|23015.2|22995.2|23021|23001|22991.8|22971.8|58
1586995800000|2020-04-16 00:10:00|23014.4|22994.4|22988.5|22968.5|23015.2|22995.2|22988.5|22968.5|23
1586996100000|2020-04-16 00:15:00|22986|22966|22969.3|22949.3|22986|22966|22961|22941|55
1586996400000|2020-04-16 00:20:00|22968.5|22948.5|22954.3|22934.3|22971|22951|22951|22931|79
1586996700000|2020-04-16 00:25:00|22952.7|22932.7|22946|22926|22952.7|22932.7|22941|22921|40
1586997000000|2020-04-16 00:30:00|22946.8|22926.8|22934.4|22914.4|22948.5|22928.5|22922.7|22902.7|68
1586997300000|2020-04-16 00:35:00|22933.5|22913.5|22927.7|22907.7|22934.4|22914.4|22922.7|22902.7|51
1586997600000|2020-04-16 00:40:00|22926|22906|22935.2|22915.2|22936.9|22916.9|22921|22901|27
1586997900000|2020-04-16 00:45:00|22931|22911|22945.2|22925.2|22946.1|22926.1|22930.2|22910.2|23
1586998200000|2020-04-16 00:50:00|22947.7|22927.7|22968.6|22948.6|22974.4|22954.4|22945.2|22925.2|98
1586998500000|2020-04-16 00:55:00|22966.1|22946.1|22972.7|22952.7|22976.9|22956.9|22961.1|22941.1|75
1586998800000|2020-04-16 01:00:00|22976.1|22956.1|23036|23016|23039.4|23019.4|22971.1|22951.1|590
1586999100000|2020-04-16 01:05:00|23037.7|23017.7|23031|23011|23043.5|23023.5|23013.5|22993.5|156
1586999400000|2020-04-16 01:10:00|23032.7|23012.7|23046.1|23026.1|23052.7|23032.7|23028.5|23008.5|139
1586999700000|2020-04-16 01:15:00|23047.7|23027.7|23031.1|23011.1|23051.1|23031.1|23021.1|23001.1|156
1587000000000|2020-04-16 01:20:00|23032.7|23012.7|23017.8|22997.8|23033.6|23013.6|22996.1|22976.1|136
1587000300000|2020-04-16 01:25:00|23014.4|22994.4|23038.6|23018.6|23043.6|23023.6|23011.1|22991.1|81
1587000600000|2020-04-16 01:30:00|23042.8|23022.8|23060.3|23040.3|23063.6|23043.6|23042.8|23022.8|130
1587000900000|2020-04-16 01:35:00|23061.1|23041.1|23061.1|23041.1|23071.9|23051.9|23048.6|23028.6|100
1587001200000|2020-04-16 01:40:00|23062.8|23042.8|23048.6|23028.6|23068.6|23048.6|23043.6|23023.6|84
1587001500000|2020-04-16 01:45:00|23051.1|23031.1|23053.6|23033.6|23055.3|23035.3|23023.6|23003.6|92
1587001800000|2020-04-16 01:50:00|23056.1|23036.1|23038.6|23018.6|23057.8|23037.8|23036.1|23016.1|90
1587002100000|2020-04-16 01:55:00|23037.8|23017.8|23035.3|23015.3|23043.6|23023.6|23032.8|23012.8|56
1587002400000|2020-04-16 02:00:00|23036.1|23016.1|23037.8|23017.8|23042.8|23022.8|23024.5|23004.5|38
1587002700000|2020-04-16 02:05:00|23038.6|23018.6|23046.1|23026.1|23047|23027|23031.1|23011.1|57
1587003000000|2020-04-16 02:10:00|23047|23027|23061.2|23041.2|23062.8|23042.8|23034.5|23014.5|84
1587003300000|2020-04-16 02:15:00|23059.5|23039.5|23057|23037|23063.7|23043.7|23049.5|23029.5|37
1587003600000|2020-04-16 02:20:00|23054.5|23034.5|23062|23042|23067|23047|23052|23032|41
1587003900000|2020-04-16 02:25:00|23062.8|23042.8|23052|23032|23062.8|23042.8|23044.5|23024.5|29
1587004200000|2020-04-16 02:30:00|23054.5|23034.5|23064.5|23044.5|23072.9|23052.9|23054.5|23034.5|138
1587004500000|2020-04-16 02:35:00|23062.9|23042.9|23065.4|23045.4|23070.4|23050.4|23052.9|23032.9|48
1587004800000|2020-04-16 02:40:00|23067|23047|23074.6|23054.6|23077.1|23057.1|23067|23047|34
1587005100000|2020-04-16 02:45:00|23072.9|23052.9|23074.6|23054.6|23089.6|23069.6|23062.9|23042.9|94
1587005400000|2020-04-16 02:50:00|23073.7|23053.7|23054.6|23034.6|23074.6|23054.6|23052.1|23032.1|55
1587005700000|2020-04-16 02:55:00|23055.4|23035.4|23058.7|23038.7|23067.1|23047.1|23055.4|23035.4|39
1587006000000|2020-04-16 03:00:00|23057.9|23037.9|23047.9|23027.9|23061.2|23041.2|23043.7|23023.7|69
1587006300000|2020-04-16 03:05:00|23046.2|23026.2|23046.2|23026.2|23053.7|23033.7|23038.7|23018.7|64
1587006600000|2020-04-16 03:10:00|23047.9|23027.9|23053.7|23033.7|23062.1|23042.1|23041.2|23021.2|44
1587006900000|2020-04-16 03:15:00|23052.9|23032.9|23048.8|23028.8|23053.7|23033.7|23038.8|23018.8|91
1587007200000|2020-04-16 03:20:00|23047.1|23027.1|23038.8|23018.8|23047.9|23027.9|23033.8|23013.8|58
1587007500000|2020-04-16 03:25:00|23037.9|23017.9|23043.8|23023.8|23043.8|23023.8|23033.8|23013.8|32
1587007800000|2020-04-16 03:30:00|23042.1|23022.1|23037.1|23017.1|23048.8|23028.8|23032.1|23012.1|46
1587008100000|2020-04-16 03:35:00|23036.3|23016.3|23030.5|23010.5|23037.1|23017.1|23030.5|23010.5|15
1587008400000|2020-04-16 03:40:00|23028.8|23008.8|23030.5|23010.5|23033|23013|23023|23003|16
1587008700000|2020-04-16 03:45:00|23029.6|23009.6|23035.5|23015.5|23037.2|23017.2|23029.6|23009.6|5
1587009000000|2020-04-16 03:50:00|23037.2|23017.2|23034.7|23014.7|23038|23018|23029.7|23009.7|15
1587009300000|2020-04-16 03:55:00|23033|23013|23029.7|23009.7|23034.7|23014.7|23027.2|23007.2|3
1587009600000|2020-04-16 04:00:00|23032.2|23012.2|23033|23013|23033.8|23013.8|23032.2|23012.2|20
1587009900000|2020-04-16 04:05:00|23037.2|23017.2|23038|23018|23038.8|23018.8|23033|23013|12
1587010200000|2020-04-16 04:10:00|23038.8|23018.8|23043|23023|23048|23028|23038.8|23018.8|25
1587010500000|2020-04-16 04:15:00|23047.2|23027.2|23039.7|23019.7|23047.2|23027.2|23037.2|23017.2|16
1587010800000|2020-04-16 04:20:00|23037.2|23017.2|23037.2|23017.2|23040.5|23020.5|23036.4|23016.4|7
1587011100000|2020-04-16 04:25:00|23038|23018|23037.2|23017.2|23038|23018|23032.2|23012.2|13
1587011400000|2020-04-16 04:30:00|23038|23018|23032.2|23012.2|23038|23018|23032.2|23012.2|24
1587011700000|2020-04-16 04:35:00|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23032.2|23012.2|18
1587012000000|2020-04-16 04:40:00|23032.2|23012.2|23037.2|23017.2|23038.1|23018.1|23032.2|23012.2|8
1587012300000|2020-04-16 04:45:00|23038.1|23018.1|23038.1|23018.1|23038.1|23018.1|23037.2|23017.2|15
1587012600000|2020-04-16 04:50:00|23039.7|23019.7|23044.8|23024.8|23047.2|23027.2|23039.7|23019.7|19
1587012900000|2020-04-16 04:55:00|23045.6|23025.6|23048.1|23028.1|23048.9|23028.9|23043.1|23023.1|16
1587013200000|2020-04-16 05:00:00|23046.4|23026.4|23032.3|23012.3|23048.1|23028.1|23027.3|23007.3|36
1587013500000|2020-04-16 05:05:00|23029.8|23009.8|23023.1|23003.1|23033.1|23013.1|23017.3|22997.3|40
1587013800000|2020-04-16 05:10:00|23022.3|23002.3|23022.3|23002.3|23027.3|23007.3|23022.3|23002.3|34
1587014100000|2020-04-16 05:15:00|23023.1|23003.1|23043.1|23023.1|23047.3|23027.3|23023.1|23003.1|41
1587014400000|2020-04-16 05:20:00|23042.3|23022.3|23062.3|23042.3|23067.3|23047.3|23040.6|23020.6|42
1587014700000|2020-04-16 05:25:00|23063.1|23043.1|23068.1|23048.1|23072.3|23052.3|23062.3|23042.3|29
1587015000000|2020-04-16 05:30:00|23067.3|23047.3|23063.1|23043.1|23079|23059|23059|23039|160
1587015300000|2020-04-16 05:35:00|23062.3|23042.3|23053.2|23033.2|23074.8|23054.8|23036.5|23016.5|118
1587015600000|2020-04-16 05:40:00|23051.5|23031.5|23051.5|23031.5|23064|23044|23037.3|23017.3|136
1587015900000|2020-04-16 05:45:00|23053.2|23033.2|23044|23024|23061.5|23041.5|23040.7|23020.7|59
1587016200000|2020-04-16 05:50:00|23043.2|23023.2|23054|23034|23065.7|23045.7|23043.2|23023.2|67
1587016500000|2020-04-16 05:55:00|23053.2|23033.2|23060.7|23040.7|23060.7|23040.7|23039.8|23019.8|56
1587016800000|2020-04-16 06:00:00|23059|23039|23034|23014|23061.5|23041.5|23024|23004|103
1587017100000|2020-04-16 06:05:00|23033.2|23013.2|23029.9|23009.9|23036.5|23016.5|23023.2|23003.2|75
1587017400000|2020-04-16 06:10:00|23029|23009|23053.2|23033.2|23054|23034|23028.2|23008.2|62
1587017700000|2020-04-16 06:15:00|23049|23029|23064|23044|23071.5|23051.5|23044|23024|92
1587018000000|2020-04-16 06:20:00|23063.2|23043.2|23072.4|23052.4|23079|23059|23054.9|23034.9|92
1587018300000|2020-04-16 06:25:00|23074.9|23054.9|23106.6|23086.6|23110.7|23090.7|23071.6|23051.6|213
1587018600000|2020-04-16 06:30:00|23107.4|23087.4|23118.2|23098.2|23134.9|23114.9|23091.6|23071.6|231
1587018900000|2020-04-16 06:35:00|23119.9|23099.9|23104.1|23084.1|23129.9|23109.9|23104.1|23084.1|138
1587019200000|2020-04-16 06:40:00|23104.9|23084.9|23126.6|23106.6|23144.9|23124.9|23104.9|23084.9|203
1587019500000|2020-04-16 06:45:00|23124.1|23104.1|23113.3|23093.3|23129.9|23109.9|23112.4|23092.4|184
1587019800000|2020-04-16 06:50:00|23114.1|23094.1|23106.6|23086.6|23114.1|23094.1|23084.1|23064.1|153
1587020100000|2020-04-16 06:55:00|23105.8|23085.8|23105.8|23085.8|23111.6|23091.6|23096.6|23076.6|145
1587020400000|2020-04-16 07:00:00|23106.6|23086.6|23155.8|23135.8|23161.6|23141.6|23106.6|23086.6|249
1587020700000|2020-04-16 07:05:00|23156.6|23136.6|23170.8|23150.8|23173.3|23153.3|23144.1|23124.1|228
1587021000000|2020-04-16 07:10:00|23171.6|23151.6|23164.1|23144.1|23181.6|23161.6|23160.8|23140.8|150
1587021300000|2020-04-16 07:15:00|23161.6|23141.6|23122.5|23102.5|23161.6|23141.6|23119.1|23099.1|133
1587021600000|2020-04-16 07:20:00|23121.6|23101.6|23146.6|23126.6|23146.6|23126.6|23120.8|23100.8|80
1587021900000|2020-04-16 07:25:00|23145.8|23125.8|23141.7|23121.7|23154.2|23134.2|23130|23110|85
1587022200000|2020-04-16 07:30:00|23138.3|23118.3|23110.8|23090.8|23155|23135|23110.8|23090.8|108
1587022500000|2020-04-16 07:35:00|23112.5|23092.5|23099.2|23079.2|23115|23095|23085.8|23065.8|106
1587022800000|2020-04-16 07:40:00|23098.3|23078.3|23089.2|23069.2|23099.2|23079.2|23084.2|23064.2|94
1587023100000|2020-04-16 07:45:00|23087.5|23067.5|23092.5|23072.5|23095|23075|23080|23060|59
1587023400000|2020-04-16 07:50:00|23095|23075|23094.2|23074.2|23099.2|23079.2|23090.9|23070.9|47
1587023700000|2020-04-16 07:55:00|23092.5|23072.5|23088.4|23068.4|23099.2|23079.2|23088.4|23068.4|120
1587024000000|2020-04-16 08:00:00|23089.2|23069.2|23054.2|23034.2|23089.2|23069.2|23045|23025|356
1587024300000|2020-04-16 08:05:00|23055|23035|23064.2|23044.2|23065.9|23045.9|23052.5|23032.5|119
1587024600000|2020-04-16 08:10:00|23061.7|23041.7|23073.4|23053.4|23073.4|23053.4|23061.7|23041.7|84
1587024900000|2020-04-16 08:15:00|23075.1|23055.1|23072.6|23052.6|23095.9|23075.9|23072.6|23052.6|120
1587025200000|2020-04-16 08:20:00|23074.2|23054.2|23070.1|23050.1|23080.1|23060.1|23067.6|23047.6|68
1587025500000|2020-04-16 08:25:00|23069.2|23049.2|23064.2|23044.2|23070.9|23050.9|23064.2|23044.2|39
1587025800000|2020-04-16 08:30:00|23065.1|23045.1|23070.1|23050.1|23070.9|23050.9|23064.2|23044.2|73
1587026100000|2020-04-16 08:35:00|23071.7|23051.7|23075.1|23055.1|23081.8|23061.8|23071.7|23051.7|38
1587026400000|2020-04-16 08:40:00|23074.3|23054.3|23087.6|23067.6|23087.6|23067.6|23070.1|23050.1|37
1587026700000|2020-04-16 08:45:00|23088.4|23068.4|23112.6|23092.6|23115.9|23095.9|23087.6|23067.6|100
1587027000000|2020-04-16 08:50:00|23111.8|23091.8|23114.3|23094.3|23135.9|23115.9|23110.1|23090.1|81
1587027300000|2020-04-16 08:55:00|23115.1|23095.1|23119.3|23099.3|23128.4|23108.4|23110.9|23090.9|39
1587027600000|2020-04-16 09:00:00|23116|23096|23095.1|23075.1|23118.5|23098.5|23092.6|23072.6|64
1587027900000|2020-04-16 09:05:00|23094.3|23074.3|23106|23086|23112.6|23092.6|23090.1|23070.1|35
1587028200000|2020-04-16 09:10:00|23104.3|23084.3|23115.1|23095.1|23120.1|23100.1|23101.8|23081.8|38
1587028500000|2020-04-16 09:15:00|23118.5|23098.5|23121|23101|23126.8|23106.8|23114.3|23094.3|89
1587028800000|2020-04-16 09:20:00|23119.3|23099.3|23084.3|23064.3|23119.3|23099.3|23082.6|23062.6|55
1587029100000|2020-04-16 09:25:00|23085.2|23065.2|23069.3|23049.3|23094.3|23074.3|23069.3|23049.3|77
1587029400000|2020-04-16 09:30:00|23072.7|23052.7|23079.3|23059.3|23081.8|23061.8|23069.3|23049.3|42
1587029700000|2020-04-16 09:35:00|23081|23061|23088.5|23068.5|23094.3|23074.3|23079.3|23059.3|67
1587030000000|2020-04-16 09:40:00|23089.3|23069.3|23096|23076|23098.5|23078.5|23082.7|23062.7|44
1587030300000|2020-04-16 09:45:00|23096.8|23076.8|23093.5|23073.5|23096.9|23076.9|23088.5|23068.5|31
1587030600000|2020-04-16 09:50:00|23094.4|23074.4|23094.4|23074.4|23094.4|23074.4|23084.4|23064.4|30
1587030900000|2020-04-16 09:55:00|23091.9|23071.9|23101|23081|23101|23081|23091.9|23071.9|43
1587031200000|2020-04-16 10:00:00|23102.7|23082.7|23091.9|23071.9|23106.9|23086.9|23089.4|23069.4|91
1587031500000|2020-04-16 10:05:00|23092.7|23072.7|23096|23076|23100.2|23080.2|23085.2|23065.2|38
1587031800000|2020-04-16 10:10:00|23096.9|23076.9|23097.7|23077.7|23098.6|23078.6|23092.7|23072.7|103
1587032100000|2020-04-16 10:15:00|23098.6|23078.6|23105.2|23085.2|23105.2|23085.2|23096.9|23076.9|28
1587032400000|2020-04-16 10:20:00|23104.4|23084.4|23111.1|23091.1|23111.1|23091.1|23102.7|23082.7|50
1587032700000|2020-04-16 10:25:00|23111.9|23091.9|23116.9|23096.9|23117.7|23097.7|23107.7|23087.7|59
1587033000000|2020-04-16 10:30:00|23116.1|23096.1|23106.1|23086.1|23116.9|23096.9|23105.2|23085.2|99
1587033300000|2020-04-16 10:35:00|23106.9|23086.9|23101.9|23081.9|23109.4|23089.4|23101.1|23081.1|95
1587033600000|2020-04-16 10:40:00|23101.1|23081.1|23111.1|23091.1|23114.4|23094.4|23101.1|23081.1|50
1587033900000|2020-04-16 10:45:00|23109.4|23089.4|23101.1|23081.1|23113.6|23093.6|23094.4|23074.4|100
1587034200000|2020-04-16 10:50:00|23101.9|23081.9|23106.1|23086.1|23107.8|23087.8|23098.6|23078.6|43
1587034500000|2020-04-16 10:55:00|23104.4|23084.4|23101.1|23081.1|23106.1|23086.1|23096.9|23076.9|40
1587034800000|2020-04-16 11:00:00|23096.9|23076.9|23082.8|23062.8|23101.1|23081.1|23082.8|23062.8|129
1587035100000|2020-04-16 11:05:00|23081.1|23061.1|23093.6|23073.6|23098.6|23078.6|23078.6|23058.6|74
1587035400000|2020-04-16 11:10:00|23094.5|23074.5|23107|23087|23107|23087|23088.6|23068.6|101
1587035700000|2020-04-16 11:15:00|23102.8|23082.8|23101.1|23081.1|23106.1|23086.1|23091.1|23071.1|88
1587036000000|2020-04-16 11:20:00|23102|23082|23093.6|23073.6|23107|23087|23091.1|23071.1|65
1587036300000|2020-04-16 11:25:00|23094.5|23074.5|23103.6|23083.6|23105.3|23085.3|23091.1|23071.1|68
1587036600000|2020-04-16 11:30:00|23106.1|23086.1|23098.6|23078.6|23111.1|23091.1|23076.1|23056.1|286
1587036900000|2020-04-16 11:35:00|23099.5|23079.5|23096.2|23076.2|23102|23082|23093.6|23073.6|110
1587037200000|2020-04-16 11:40:00|23094.5|23074.5|23081.2|23061.2|23094.5|23074.5|23068.7|23048.7|102
1587037500000|2020-04-16 11:45:00|23082.8|23062.8|23086.2|23066.2|23089.5|23069.5|23076.2|23056.2|86
1587037800000|2020-04-16 11:50:00|23080.3|23060.3|23087|23067|23090.3|23070.3|23071.2|23051.2|84
1587038100000|2020-04-16 11:55:00|23088.7|23068.7|23082.9|23062.9|23094.5|23074.5|23076.2|23056.2|78
1587038400000|2020-04-16 12:00:00|23082|23062|23106.2|23086.2|23111.2|23091.2|23082|23062|92
1587038700000|2020-04-16 12:05:00|23107|23087|23131.2|23111.2|23137|23117|23106.2|23086.2|175
1587039000000|2020-04-16 12:10:00|23128.7|23108.7|23134.5|23114.5|23140.4|23120.4|23119.5|23099.5|163
1587039300000|2020-04-16 12:15:00|23133.7|23113.7|23126.2|23106.2|23142.9|23122.9|23126.2|23106.2|151
1587039600000|2020-04-16 12:20:00|23127.9|23107.9|23153.7|23133.7|23155.4|23135.4|23127|23107|192
1587039900000|2020-04-16 12:25:00|23152.9|23132.9|23152.9|23132.9|23157.9|23137.9|23148.7|23128.7|104
1587040200000|2020-04-16 12:30:00|23154.6|23134.6|23214.6|23194.6|23224.6|23204.6|23154.6|23134.6|442
1587040500000|2020-04-16 12:35:00|23216.2|23196.2|23216.2|23196.2|23241.2|23221.2|23207.1|23187.1|384
1587040800000|2020-04-16 12:40:00|23214.6|23194.6|23152.9|23132.9|23216.2|23196.2|23147.9|23127.9|453
1587041100000|2020-04-16 12:45:00|23153.8|23133.8|23202.1|23182.1|23237.1|23217.1|23148.8|23128.8|311
1587041400000|2020-04-16 12:50:00|23203.8|23183.8|23181.3|23161.3|23211.3|23191.3|23162.9|23142.9|223
1587041700000|2020-04-16 12:55:00|23179.6|23159.6|23200.4|23180.4|23213.8|23193.8|23177.9|23157.9|156
1587042000000|2020-04-16 13:00:00|23197.1|23177.1|23188.8|23168.8|23198.8|23178.8|23158.8|23138.8|132
1587042300000|2020-04-16 13:05:00|23187.9|23167.9|23193.8|23173.8|23202.1|23182.1|23178|23158|147
1587042600000|2020-04-16 13:10:00|23194.6|23174.6|23183.8|23163.8|23204.6|23184.6|23183.8|23163.8|178
1587042900000|2020-04-16 13:15:00|23181.3|23161.3|23193.8|23173.8|23199.7|23179.7|23181.3|23161.3|149
1587043200000|2020-04-16 13:20:00|23193|23173|23197.2|23177.2|23197.2|23177.2|23173.8|23153.8|161
1587043500000|2020-04-16 13:25:00|23198.8|23178.8|23198.8|23178.8|23228|23208|23193.8|23173.8|188
1587043800000|2020-04-16 13:30:00|23200.5|23180.5|23143.8|23123.8|23211.3|23191.3|23143.8|23123.8|325
1587044100000|2020-04-16 13:35:00|23144.7|23124.7|23146.4|23126.4|23164.7|23144.7|23123.8|23103.8|455
1587044400000|2020-04-16 13:40:00|23147.2|23127.2|23160.5|23140.5|23170.5|23150.5|23146.4|23126.4|175
1587044700000|2020-04-16 13:45:00|23161.4|23141.4|23138|23118|23166.4|23146.4|23125.5|23105.5|185
1587045000000|2020-04-16 13:50:00|23136.4|23116.4|23127.2|23107.2|23139.7|23119.7|23113|23093|203
1587045300000|2020-04-16 13:55:00|23126.4|23106.4|23111.4|23091.4|23140.6|23120.6|23111.4|23091.4|267
1587045600000|2020-04-16 14:00:00|23112.2|23092.2|23111.4|23091.4|23127.3|23107.3|23097.2|23077.2|286
1587045900000|2020-04-16 14:05:00|23113.1|23093.1|23147.3|23127.3|23149.8|23129.8|23106.4|23086.4|166
1587046200000|2020-04-16 14:10:00|23149.8|23129.8|23142.3|23122.3|23149.8|23129.8|23137.3|23117.3|189
1587046500000|2020-04-16 14:15:00|23144.8|23124.8|23149.8|23129.8|23159|23139|23142.3|23122.3|171
1587046800000|2020-04-16 14:20:00|23147.3|23127.3|23161.4|23141.4|23163.1|23143.1|23141.4|23121.4|194
1587047100000|2020-04-16 14:25:00|23159.8|23139.8|23156.4|23136.4|23171.4|23151.4|23146.4|23126.4|183
1587047400000|2020-04-16 14:30:00|23157.3|23137.3|23177.3|23157.3|23194.8|23174.8|23153.1|23133.1|384
1587047700000|2020-04-16 14:35:00|23176.5|23156.5|23151.5|23131.5|23191.5|23171.5|23151.5|23131.5|219
1587048000000|2020-04-16 14:40:00|23152.3|23132.3|23174|23154|23176.5|23156.5|23147.3|23127.3|162
1587048300000|2020-04-16 14:45:00|23174.8|23154.8|23162.3|23142.3|23176.5|23156.5|23150.7|23130.7|162
1587048600000|2020-04-16 14:50:00|23160.7|23140.7|23142.3|23122.3|23167.3|23147.3|23136.5|23116.5|192
1587048900000|2020-04-16 14:55:00|23138.2|23118.2|23134.8|23114.8|23146.5|23126.5|23123.2|23103.2|178
1587049200000|2020-04-16 15:00:00|23137.3|23117.3|23131.5|23111.5|23152.3|23132.3|23123.2|23103.2|176
1587049500000|2020-04-16 15:05:00|23129|23109|23117.4|23097.4|23147.3|23127.3|23117.3|23097.3|201
1587049800000|2020-04-16 15:10:00|23118.2|23098.2|23132.4|23112.4|23148.2|23128.2|23113.2|23093.2|625
1587050100000|2020-04-16 15:15:00|23134.9|23114.9|23150.7|23130.7|23150.7|23130.7|23129.9|23109.9|128
1587050400000|2020-04-16 15:20:00|23149.1|23129.1|23129.9|23109.9|23150.7|23130.7|23129.9|23109.9|101
1587050700000|2020-04-16 15:25:00|23127.4|23107.4|23146.5|23126.5|23147.4|23127.4|23117.4|23097.4|197
1587051000000|2020-04-16 15:30:00|23143.2|23123.2|23132.4|23112.4|23147.4|23127.4|23129.9|23109.9|160
1587051300000|2020-04-16 15:35:00|23133.2|23113.2|23127.4|23107.4|23136.5|23116.5|23113.2|23093.2|149
1587051600000|2020-04-16 15:40:00|23125.7|23105.7|23123.3|23103.3|23140.7|23120.7|23121.6|23101.6|111
1587051900000|2020-04-16 15:45:00|23124.9|23104.9|23158.3|23138.3|23173.3|23153.3|23124.9|23104.9|286
1587052200000|2020-04-16 15:50:00|23162.4|23142.4|23168.3|23148.3|23173.3|23153.3|23149.9|23129.9|119
1587052500000|2020-04-16 15:55:00|23167.4|23147.4|23154.9|23134.9|23176.6|23156.6|23154.9|23134.9|138
1587052800000|2020-04-16 16:00:00|23157.4|23137.4|23142.4|23122.4|23159.1|23139.1|23136.6|23116.6|168
1587053100000|2020-04-16 16:05:00|23140.8|23120.8|23147.4|23127.4|23152.4|23132.4|23134.9|23114.9|117
1587053400000|2020-04-16 16:10:00|23148.3|23128.3|23120|23100|23152.4|23132.4|23119.1|23099.1|245
1587053700000|2020-04-16 16:15:00|23119.1|23099.1|23074.2|23054.2|23124.1|23104.1|23067.5|23047.5|1063
1587054000000|2020-04-16 16:20:00|23073.3|23053.3|23058.4|23038.4|23080.9|23060.9|23046.7|23026.7|342
1587054300000|2020-04-16 16:25:00|23057.5|23037.5|23038.4|23018.4|23058.4|23038.4|23038.4|23018.4|260
1587054600000|2020-04-16 16:30:00|23039.2|23019.2|22996.7|22976.7|23039.2|23019.2|22986.7|22966.7|374
1587054900000|2020-04-16 16:35:00|22995.9|22975.9|23003.4|22983.4|23008.4|22988.4|22991.7|22971.7|209
1587055200000|2020-04-16 16:40:00|23002.5|22982.5|23008.4|22988.4|23014.2|22994.2|23000.9|22980.9|237
1587055500000|2020-04-16 16:45:00|23006.7|22986.7|22986.7|22966.7|23008.4|22988.4|22982.6|22962.6|290
1587055800000|2020-04-16 16:50:00|22985.9|22965.9|22962.6|22942.6|22990.9|22970.9|22960.1|22940.1|665
1587056100000|2020-04-16 16:55:00|22958.5|22938.5|22972.6|22952.6|22987.6|22967.6|22957.6|22937.6|1015
1587056400000|2020-04-16 17:00:00|22971.8|22951.8|22954.3|22934.3|22973.5|22953.5|22951.8|22931.8|981
1587056700000|2020-04-16 17:05:00|22955.2|22935.2|22969.3|22949.3|22977.7|22957.7|22955.2|22935.2|148
1587057000000|2020-04-16 17:10:00|22973.5|22953.5|22987.7|22967.7|22989.3|22969.3|22966.8|22946.8|81
1587057300000|2020-04-16 17:15:00|22985.2|22965.2|22983.5|22963.5|22989.3|22969.3|22971.8|22951.8|163
1587057600000|2020-04-16 17:20:00|22982.7|22962.7|22979.4|22959.4|22985.2|22965.2|22976.9|22956.9|44
1587057900000|2020-04-16 17:25:00|22978.5|22958.5|22985.2|22965.2|22986.1|22966.1|22976|22956|118
1587058200000|2020-04-16 17:30:00|22987.7|22967.7|22993.5|22973.5|23000.2|22980.2|22985.2|22965.2|71
1587058500000|2020-04-16 17:35:00|22994.4|22974.4|23009.4|22989.4|23015.2|22995.2|22989.4|22969.4|121
1587058800000|2020-04-16 17:40:00|23010.2|22990.2|23021.1|23001.1|23021.1|23001.1|23004.4|22984.4|57
1587059100000|2020-04-16 17:45:00|23020.2|23000.2|23040.2|23020.2|23040.2|23020.2|23020.2|23000.2|111
1587059400000|2020-04-16 17:50:00|23039.4|23019.4|23024.4|23004.4|23047.8|23027.8|23024.4|23004.4|59
1587059700000|2020-04-16 17:55:00|23025.3|23005.3|23004.4|22984.4|23026.1|23006.1|23003.6|22983.6|121
1587060000000|2020-04-16 18:00:00|23003.6|22983.6|23011.1|22991.1|23011.9|22991.9|22995.3|22975.3|144
1587060300000|2020-04-16 18:05:00|23013.6|22993.6|23018.6|22998.6|23019.4|22999.4|23008.6|22988.6|54
1587060600000|2020-04-16 18:10:00|23019.4|22999.4|23018.6|22998.6|23019.4|22999.4|23011.9|22991.9|22
1587060900000|2020-04-16 18:15:00|23019.4|22999.4|23009.5|22989.5|23021.9|23001.9|23009.5|22989.5|29
1587061200000|2020-04-16 18:20:00|23014.5|22994.5|23033.6|23013.6|23034.5|23014.5|23009.5|22989.5|74
1587061500000|2020-04-16 18:25:00|23029.5|23009.5|23031.1|23011.1|23038.6|23018.6|23028.6|23008.6|34
1587061800000|2020-04-16 18:30:00|23028.6|23008.6|23044.5|23024.5|23044.5|23024.5|23028.6|23008.6|29
1587062100000|2020-04-16 18:35:00|23047.8|23027.8|23043.6|23023.6|23052|23032|23037.8|23017.8|42
1587062400000|2020-04-16 18:40:00|23042.8|23022.8|23023.6|23003.6|23043.6|23023.6|23018.6|22998.6|35
1587062700000|2020-04-16 18:45:00|23024.5|23004.5|23028.6|23008.6|23032.8|23012.8|23023.6|23003.6|340
1587063000000|2020-04-16 18:50:00|23027|23007|23037|23017|23037.8|23017.8|23023.7|23003.7|96
1587063300000|2020-04-16 18:55:00|23035.3|23015.3|23027.8|23007.8|23042.8|23022.8|23022|23002|126
1587063600000|2020-04-16 19:00:00|23028.7|23008.7|23030.3|23010.3|23031.2|23011.2|23026.1|23006.1|14
1587063900000|2020-04-16 19:05:00|23031.2|23011.2|23027|23007|23031.2|23011.2|23022.8|23002.8|29
1587064200000|2020-04-16 19:10:00|23026.1|23006.1|23022|23002|23032.8|23012.8|23022|23002|36
1587064500000|2020-04-16 19:15:00|23022.8|23002.8|23017.8|22997.8|23027|23007|23013.6|22993.6|38
1587064800000|2020-04-16 19:20:00|23018.7|22998.7|23027.9|23007.9|23032|23012|23018.7|22998.7|20
1587065100000|2020-04-16 19:25:00|23027|23007|23032|23012|23032.9|23012.9|23022.9|23002.9|31
1587065400000|2020-04-16 19:30:00|23032.9|23012.9|23052|23032|23052|23032|23032|23012|49
1587065700000|2020-04-16 19:35:00|23053.7|23033.7|23057.9|23037.9|23060.4|23040.4|23052|23032|32
1587066000000|2020-04-16 19:40:00|23057|23037|23062|23042|23067|23047|23052|23032|23
1587066300000|2020-04-16 19:45:00|23062.9|23042.9|23063.7|23043.7|23069.5|23049.5|23062|23042|49
1587066600000|2020-04-16 19:50:00|23066.2|23046.2|23084.6|23064.6|23084.6|23064.6|23066.2|23046.2|73
1587066900000|2020-04-16 19:55:00|23082.9|23062.9|23077.1|23057.1|23087.9|23067.9|23073.8|23053.8|25
1587067200000|2020-04-16 20:00:00|23077.9|23057.9|23073.8|23053.8|23078.8|23058.8|23070.4|23050.4|13
1587067500000|2020-04-16 20:05:00|23078.8|23058.8|23073.8|23053.8|23078.8|23058.8|23072.9|23052.9|17
1587067800000|2020-04-16 20:10:00|23076.3|23056.3|23073.8|23053.8|23077.9|23057.9|23072.9|23052.9|18
1587068100000|2020-04-16 20:15:00|23072.9|23052.9|23072.9|23052.9|23073.8|23053.8|23072.1|23052.1|9
1587068400000|2020-04-16 20:20:00|23072.1|23052.1|23073|23053|23073.8|23053.8|23072.1|23052.1|3
1587068700000|2020-04-16 20:25:00|23073.8|23053.8|23068|23048|23073.8|23053.8|23068|23048|23
1587069000000|2020-04-16 20:30:00|23073|23053|23074.6|23054.6|23077.1|23057.1|23070.5|23050.5|29
1587069300000|2020-04-16 20:35:00|23073|23053|23083|23063|23083|23063|23072.1|23052.1|19
1587069600000|2020-04-16 20:40:00|23088|23068|23104.6|23084.6|23104.6|23084.6|23088|23068|27
1587069900000|2020-04-16 20:45:00|23106.3|23086.3|23133|23113|23133|23113|23103|23083|71
1587070200000|2020-04-16 20:50:00|23136.3|23116.3|23148|23128|23155.5|23135.5|23133|23113|61
1587070500000|2020-04-16 20:55:00|23151.4|23131.4|23153|23133|23167.2|23147.2|23148.9|23128.9|67
1587074400000|2020-04-16 22:00:00|23178.6|23158.6|23445.6|23425.6|23451.5|23431.5|23173.1|23153.1|1252
1587074700000|2020-04-16 22:05:00|23448.1|23428.1|23416.5|23396.5|23463.1|23443.1|23378.1|23358.1|268
1587075000000|2020-04-16 22:10:00|23415.6|23395.6|23448.1|23428.1|23450.6|23430.6|23401.5|23381.5|89
1587075300000|2020-04-16 22:15:00|23445.6|23425.6|23449|23429|23463.1|23443.1|23438.1|23418.1|96
1587075600000|2020-04-16 22:20:00|23453.9|23433.9|23491.5|23471.5|23495.7|23475.7|23453.9|23433.9|63
1587075900000|2020-04-16 22:25:00|23494|23474|23481.4|23461.4|23494|23474|23468.2|23448.2|114
1587076200000|2020-04-16 22:30:00|23482.3|23462.3|23428.2|23408.2|23487.3|23467.3|23427.3|23407.3|121
1587076500000|2020-04-16 22:35:00|23427.3|23407.3|23399|23379|23430.7|23410.7|23399|23379|153
1587076800000|2020-04-16 22:40:00|23401.5|23381.5|23354.8|23334.8|23401.5|23381.5|23354.8|23334.8|139
1587077100000|2020-04-16 22:45:00|23349.8|23329.8|23413.1|23393.1|23413.1|23393.1|23349.8|23329.8|133
1587077400000|2020-04-16 22:50:00|23411.5|23391.5|23361.5|23341.5|23411.5|23391.5|23354|23334|174
1587077700000|2020-04-16 22:55:00|23359.8|23339.8|23354|23334|23359.8|23339.8|23320.6|23300.6|119
1587078000000|2020-04-16 23:00:00|23357.3|23337.3|23361.4|23341.4|23363.1|23343.1|23342.4|23322.4|64
1587078300000|2020-04-16 23:05:00|23357.3|23337.3|23318.1|23298.1|23357.3|23337.3|23314.8|23294.8|189
1587078600000|2020-04-16 23:10:00|23319.7|23299.7|23336.4|23316.4|23343.2|23323.2|23319.7|23299.7|75
1587078900000|2020-04-16 23:15:00|23345.6|23325.6|23388.1|23368.1|23391.4|23371.4|23345.6|23325.6|74
1587079200000|2020-04-16 23:20:00|23386.5|23366.5|23406.5|23386.5|23409.7|23389.7|23381.5|23361.5|59
1587079500000|2020-04-16 23:25:00|23404.8|23384.8|23391.5|23371.5|23404.8|23384.8|23386.5|23366.5|59
1587079800000|2020-04-16 23:30:00|23389|23369|23373.2|23353.2|23397.3|23377.3|23373.2|23353.2|29
1587080100000|2020-04-16 23:35:00|23374.8|23354.8|23378.2|23358.2|23382.3|23362.3|23370.6|23350.6|29
1587080400000|2020-04-16 23:40:00|23379.8|23359.8|23355.7|23335.7|23379.8|23359.8|23355.7|23335.7|10
1587080700000|2020-04-16 23:45:00|23354.9|23334.9|23326.6|23306.6|23354.9|23334.9|23314.1|23294.1|145
1587081000000|2020-04-16 23:50:00|23325.7|23305.7|23326.6|23306.6|23336.6|23316.6|23315.7|23295.7|45
1587081300000|2020-04-16 23:55:00|23329.1|23309.1|23325.8|23305.8|23345|23325|23322.5|23302.5|92
1587081600000|2020-04-17 00:00:00|23290|23270|23322.4|23302.4|23322.4|23302.4|23279.1|23259.1|178
1587081900000|2020-04-17 00:05:00|23320.7|23300.7|23331.6|23311.6|23336.6|23316.6|23314.1|23294.1|72
1587082200000|2020-04-17 00:10:00|23334.1|23314.1|23340.8|23320.8|23345|23325|23329.1|23309.1|82
1587082500000|2020-04-17 00:15:00|23340|23320|23341.6|23321.6|23345|23325|23329.2|23309.2|88
1587082800000|2020-04-17 00:20:00|23343.3|23323.3|23329.1|23309.1|23345|23325|23322.5|23302.5|38
1587083100000|2020-04-17 00:25:00|23326.6|23306.6|23335|23315|23335|23315|23322.5|23302.5|22
1587083400000|2020-04-17 00:30:00|23335.9|23315.9|23336.7|23316.7|23352.4|23332.4|23335.9|23315.9|62
1587083700000|2020-04-17 00:35:00|23337.5|23317.5|23357.5|23337.5|23362.5|23342.5|23332.5|23312.5|37
1587084000000|2020-04-17 00:40:00|23360|23340|23352.5|23332.5|23366.7|23346.7|23349.2|23329.2|45
1587084300000|2020-04-17 00:45:00|23355|23335|23346.7|23326.7|23356.7|23336.7|23342.5|23322.5|40
1587084600000|2020-04-17 00:50:00|23347.5|23327.5|23332.5|23312.5|23350|23330|23330|23310|46
1587084900000|2020-04-17 00:55:00|23335|23315|23341.7|23321.7|23346.7|23326.7|23331.7|23311.7|144
1587085200000|2020-04-17 01:00:00|23339.2|23319.2|23421.7|23401.7|23426.7|23406.7|23339.2|23319.2|1150
1587085500000|2020-04-17 01:05:00|23416.7|23396.7|23445.8|23425.8|23470.8|23450.8|23416.7|23396.7|567
1587085800000|2020-04-17 01:10:00|23444.2|23424.2|23431.7|23411.7|23456.7|23436.7|23431.7|23411.7|160
1587086100000|2020-04-17 01:15:00|23430.9|23410.9|23445.1|23425.1|23446.7|23426.7|23421.7|23401.7|208
1587086400000|2020-04-17 01:20:00|23444.2|23424.2|23498.5|23478.5|23516.7|23496.7|23436.7|23416.7|464
1587086700000|2020-04-17 01:25:00|23499.3|23479.3|23561.7|23541.7|23562.6|23542.6|23499.3|23479.3|383
1587087000000|2020-04-17 01:30:00|23562.6|23542.6|23557.6|23537.6|23568.4|23548.4|23540.1|23520.1|249
1587087300000|2020-04-17 01:35:00|23558.5|23538.5|23605.9|23585.9|23614.3|23594.3|23558.5|23538.5|328
1587087600000|2020-04-17 01:40:00|23606.8|23586.8|23576.8|23556.8|23611.8|23591.8|23565.1|23545.1|223
1587087900000|2020-04-17 01:45:00|23577.6|23557.6|23575.9|23555.9|23595.1|23575.1|23570.9|23550.9|118
1587088200000|2020-04-17 01:50:00|23576.8|23556.8|23534.3|23514.3|23580.1|23560.1|23533.4|23513.4|152
1587088500000|2020-04-17 01:55:00|23533.4|23513.4|23503.4|23483.4|23538.4|23518.4|23501.8|23481.8|226
1587088800000|2020-04-17 02:00:00|23501.8|23481.8|23491.8|23471.8|23506.8|23486.8|23460.9|23440.9|263
1587089100000|2020-04-17 02:05:00|23490.9|23470.9|23495.9|23475.9|23514.3|23494.3|23490.9|23470.9|136
1587089400000|2020-04-17 02:10:00|23496.8|23476.8|23527.6|23507.6|23539.2|23519.2|23495.9|23475.9|290
1587089700000|2020-04-17 02:15:00|23525.9|23505.9|23530.1|23510.1|23530.1|23510.1|23516.7|23496.7|40
1587090000000|2020-04-17 02:20:00|23531.7|23511.7|23528.5|23508.5|23535.1|23515.1|23524.2|23504.2|17
1587090300000|2020-04-17 02:25:00|23530.2|23510.2|23536.7|23516.7|23541|23521|23528.5|23508.5|30
1587090600000|2020-04-17 02:30:00|23537.6|23517.6|23530.1|23510.1|23565.1|23545.1|23526.8|23506.8|183
1587090900000|2020-04-17 02:35:00|23531|23511|23539.3|23519.3|23539.3|23519.3|23514.3|23494.3|119
1587091200000|2020-04-17 02:40:00|23538.4|23518.4|23519.3|23499.3|23540.1|23520.1|23510.1|23490.1|98
1587091500000|2020-04-17 02:45:00|23518.4|23498.4|23505.1|23485.1|23520.1|23500.1|23500.1|23480.1|101
1587091800000|2020-04-17 02:50:00|23504.3|23484.3|23516|23496|23516.9|23496.9|23499.3|23479.3|56
1587092100000|2020-04-17 02:55:00|23516.9|23496.9|23540.2|23520.2|23546|23526|23516.9|23496.9|113
1587092400000|2020-04-17 03:00:00|23538.5|23518.5|23531.9|23511.9|23553.5|23533.5|23530.2|23510.2|96
1587092700000|2020-04-17 03:05:00|23532.8|23512.8|23521.9|23501.9|23543.5|23523.5|23506.9|23486.9|141
1587093000000|2020-04-17 03:10:00|23523.5|23503.5|23515.2|23495.2|23526|23506|23511|23491|57
1587093300000|2020-04-17 03:15:00|23513.5|23493.5|23512.8|23492.8|23530.3|23510.3|23512.8|23492.8|62
1587093600000|2020-04-17 03:20:00|23516.1|23496.1|23515.3|23495.3|23522.8|23502.8|23507.8|23487.8|72
1587093900000|2020-04-17 03:25:00|23516.9|23496.9|23499.4|23479.4|23522.8|23502.8|23497.8|23477.8|126
1587094200000|2020-04-17 03:30:00|23500.3|23480.3|23502.8|23482.8|23511.2|23491.2|23496.9|23476.9|48
1587094500000|2020-04-17 03:35:00|23505.3|23485.3|23471.1|23451.1|23507.8|23487.8|23465.3|23445.3|231
1587094800000|2020-04-17 03:40:00|23467.8|23447.8|23476.1|23456.1|23476.1|23456.1|23466.1|23446.1|63
1587095100000|2020-04-17 03:45:00|23477|23457|23496.1|23476.1|23501.1|23481.1|23477|23457|37
1587095400000|2020-04-17 03:50:00|23494.5|23474.5|23486.1|23466.1|23494.5|23474.5|23481.1|23461.1|11
1587095700000|2020-04-17 03:55:00|23487|23467|23497|23477|23497|23477|23487|23467|27
1587096000000|2020-04-17 04:00:00|23498.6|23478.6|23497|23477|23499.5|23479.5|23495.3|23475.3|27
1587096300000|2020-04-17 04:05:00|23496.1|23476.1|23502|23482|23502|23482|23492|23472|29
1587096600000|2020-04-17 04:10:00|23501.1|23481.1|23507|23487|23507|23487|23497|23477|29
1587096900000|2020-04-17 04:15:00|23506.1|23486.1|23511.1|23491.1|23512|23492|23501.1|23481.1|17
1587097200000|2020-04-17 04:20:00|23512|23492|23507|23487|23516.2|23496.2|23507|23487|43
1587097500000|2020-04-17 04:25:00|23507.9|23487.9|23511.2|23491.2|23511.2|23491.2|23504.5|23484.5|26
1587097800000|2020-04-17 04:30:00|23508.7|23488.7|23501.2|23481.2|23512|23492|23497|23477|55
1587098100000|2020-04-17 04:35:00|23502|23482|23502.1|23482.1|23502.9|23482.9|23497|23477|23
1587098400000|2020-04-17 04:40:00|23502.9|23482.9|23496.2|23476.2|23505.4|23485.4|23494.6|23474.6|23
1587098700000|2020-04-17 04:45:00|23497.1|23477.1|23492.1|23472.1|23499.6|23479.6|23489.6|23469.6|36
1587099000000|2020-04-17 04:50:00|23492.9|23472.9|23472.9|23452.9|23492.9|23472.9|23472.1|23452.1|66
1587099300000|2020-04-17 04:55:00|23477.9|23457.9|23488|23468|23493|23473|23477.9|23457.9|43
1587099600000|2020-04-17 05:00:00|23488.8|23468.8|23508|23488|23514.6|23494.6|23488|23468|67
1587099900000|2020-04-17 05:05:00|23507.1|23487.1|23522.1|23502.1|23525.5|23505.5|23507.1|23487.1|51
1587100200000|2020-04-17 05:10:00|23521.2|23501.2|23523|23503|23525.5|23505.5|23516.2|23496.2|22
1587100500000|2020-04-17 05:15:00|23523.8|23503.8|23522.1|23502.1|23529.6|23509.6|23518.9|23498.9|41
1587100800000|2020-04-17 05:20:00|23523|23503|23528|23508|23532.1|23512.1|23507.1|23487.1|60
1587101100000|2020-04-17 05:25:00|23529.6|23509.6|23548|23528|23548|23528|23525.5|23505.5|61
1587101400000|2020-04-17 05:30:00|23548.9|23528.9|23552.1|23532.1|23561.3|23541.3|23533.8|23513.8|160
1587101700000|2020-04-17 05:35:00|23551.3|23531.3|23536.3|23516.3|23551.3|23531.3|23532.1|23512.1|97
1587102000000|2020-04-17 05:40:00|23537.1|23517.1|23532.2|23512.2|23540.5|23520.5|23518.8|23498.8|59
1587102300000|2020-04-17 05:45:00|23533.8|23513.8|23546.3|23526.3|23551.3|23531.3|23531.3|23511.3|103
1587102600000|2020-04-17 05:50:00|23548.8|23528.8|23526.3|23506.3|23561.3|23541.3|23526.3|23506.3|126
1587102900000|2020-04-17 05:55:00|23527.2|23507.2|23489.7|23469.7|23528.8|23508.8|23471.3|23451.3|325
1587103200000|2020-04-17 06:00:00|23493.8|23473.8|23477.2|23457.2|23517.2|23497.2|23471.3|23451.3|239
1587103500000|2020-04-17 06:05:00|23478.1|23458.1|23449.7|23429.7|23492.2|23472.2|23449.7|23429.7|312
1587103800000|2020-04-17 06:10:00|23448.1|23428.1|23438.1|23418.1|23468.9|23448.9|23435.6|23415.6|122
1587104100000|2020-04-17 06:15:00|23437.2|23417.2|23443.1|23423.1|23452.2|23432.2|23432.2|23412.2|143
1587104400000|2020-04-17 06:20:00|23442.2|23422.2|23473.1|23453.1|23475.6|23455.6|23442.2|23422.2|207
1587104700000|2020-04-17 06:25:00|23472.2|23452.2|23457.2|23437.2|23473.1|23453.1|23437.3|23417.3|246
1587105000000|2020-04-17 06:30:00|23458.1|23438.1|23479|23459|23479|23459|23449|23429|155
1587105300000|2020-04-17 06:35:00|23474.9|23454.9|23488.2|23468.2|23492.4|23472.4|23464.9|23444.9|190
1587105600000|2020-04-17 06:40:00|23489.9|23469.9|23519.9|23499.9|23524.9|23504.9|23486.5|23466.5|116
1587105900000|2020-04-17 06:45:00|23521.5|23501.5|23503.1|23483.1|23523.2|23503.2|23490.6|23470.6|141
1587106200000|2020-04-17 06:50:00|23504|23484|23512.3|23492.3|23517.3|23497.3|23502.3|23482.3|77
1587106500000|2020-04-17 06:55:00|23513.1|23493.1|23548.9|23528.9|23556.4|23536.4|23512.3|23492.3|253
1587106800000|2020-04-17 07:00:00|23549.8|23529.8|23539.8|23519.8|23568.2|23548.2|23536.4|23516.4|217
1587107100000|2020-04-17 07:05:00|23541.4|23521.4|23477.3|23457.3|23541.4|23521.4|23477.3|23457.3|230
1587107400000|2020-04-17 07:10:00|23476.4|23456.4|23467.3|23447.3|23477.3|23457.3|23447.3|23427.3|135
1587107700000|2020-04-17 07:15:00|23468.2|23448.2|23488.9|23468.9|23492.3|23472.3|23467.3|23447.3|93
1587108000000|2020-04-17 07:20:00|23487.3|23467.3|23476.4|23456.4|23491.4|23471.4|23476.4|23456.4|94
1587108300000|2020-04-17 07:25:00|23477.3|23457.3|23477.3|23457.3|23487.3|23467.3|23472.3|23452.3|92
1587108600000|2020-04-17 07:30:00|23481.5|23461.5|23461.5|23441.5|23482.3|23462.3|23461.5|23441.5|166
1587108900000|2020-04-17 07:35:00|23464|23444|23444|23424|23466.5|23446.5|23427.3|23407.3|243
1587109200000|2020-04-17 07:40:00|23443.1|23423.1|23429.9|23409.9|23451.5|23431.5|23423.2|23403.2|86
1587109500000|2020-04-17 07:45:00|23429|23409|23422.4|23402.4|23442.4|23422.4|23420.6|23400.6|134
1587109800000|2020-04-17 07:50:00|23423.2|23403.2|23437.4|23417.4|23439.9|23419.9|23423.2|23403.2|71
1587110100000|2020-04-17 07:55:00|23438.2|23418.2|23458.2|23438.2|23469|23449|23436.5|23416.5|110
1587110400000|2020-04-17 08:00:00|23458.3|23438.3|23442.4|23422.4|23459.9|23439.9|23438.3|23418.3|177
1587110700000|2020-04-17 08:05:00|23444|23424|23447.4|23427.4|23451.5|23431.5|23441.5|23421.5|68
1587111000000|2020-04-17 08:10:00|23449|23429|23446.5|23426.5|23451.5|23431.5|23441.5|23421.5|45
1587111300000|2020-04-17 08:15:00|23447.4|23427.4|23426.5|23406.5|23447.4|23427.4|23414|23394|157
1587111600000|2020-04-17 08:20:00|23427.4|23407.4|23451.5|23431.5|23451.5|23431.5|23424|23404|67
1587111900000|2020-04-17 08:25:00|23452.4|23432.4|23424.2|23404.2|23452.4|23432.4|23416.5|23396.5|67
1587112200000|2020-04-17 08:30:00|23423.3|23403.3|23417.4|23397.4|23429.9|23409.9|23416.6|23396.6|72
1587112500000|2020-04-17 08:35:00|23419.1|23399.1|23420.7|23400.7|23426.6|23406.6|23416.6|23396.6|61
1587112800000|2020-04-17 08:40:00|23421.6|23401.6|23407.4|23387.4|23421.6|23401.6|23396.6|23376.6|131
1587113100000|2020-04-17 08:45:00|23406.6|23386.6|23407.5|23387.5|23410|23390|23402.4|23382.4|67
1587113400000|2020-04-17 08:50:00|23410|23390|23402.5|23382.5|23422.5|23402.5|23398.2|23378.2|86
1587113700000|2020-04-17 08:55:00|23401.6|23381.6|23406.6|23386.6|23406.6|23386.6|23396.6|23376.6|40
1587114000000|2020-04-17 09:00:00|23408.2|23388.2|23398.4|23378.4|23409.1|23389.1|23395.9|23375.9|62
1587114300000|2020-04-17 09:05:00|23400|23380|23417.5|23397.5|23428.4|23408.4|23396.6|23376.6|70
1587114600000|2020-04-17 09:10:00|23418.4|23398.4|23440|23420|23445.9|23425.9|23418.4|23398.4|98
1587114900000|2020-04-17 09:15:00|23440.9|23420.9|23442.5|23422.5|23447.5|23427.5|23436.6|23416.6|55
1587115200000|2020-04-17 09:20:00|23441.6|23421.6|23441.6|23421.6|23453.4|23433.4|23437.5|23417.5|50
1587115500000|2020-04-17 09:25:00|23442.5|23422.5|23429.1|23409.1|23444.1|23424.1|23426.6|23406.6|46
1587115800000|2020-04-17 09:30:00|23430|23410|23398.4|23378.4|23432.5|23412.5|23397.5|23377.5|94
1587116100000|2020-04-17 09:35:00|23399.3|23379.3|23392.5|23372.5|23422.5|23402.5|23381.7|23361.7|137
1587116400000|2020-04-17 09:40:00|23393.4|23373.4|23407.5|23387.5|23408.4|23388.4|23392.5|23372.5|43
1587116700000|2020-04-17 09:45:00|23408.4|23388.4|23421.7|23401.7|23422.6|23402.6|23404.2|23384.2|86
1587117000000|2020-04-17 09:50:00|23419.2|23399.2|23417.6|23397.6|23438.4|23418.4|23415.8|23395.8|113
1587117300000|2020-04-17 09:55:00|23416.7|23396.7|23421.7|23401.7|23423.4|23403.4|23402.6|23382.6|72
1587117600000|2020-04-17 10:00:00|23420.1|23400.1|23414.2|23394.2|23429.2|23409.2|23406.7|23386.7|82
1587117900000|2020-04-17 10:05:00|23412.6|23392.6|23412.5|23392.5|23418.3|23398.3|23408.3|23388.3|81
1587118200000|2020-04-17 10:10:00|23413.3|23393.3|23415.8|23395.8|23422.6|23402.6|23410.8|23390.8|33
1587118500000|2020-04-17 10:15:00|23416.7|23396.7|23432.6|23412.6|23432.6|23412.6|23415|23395|110
1587118800000|2020-04-17 10:20:00|23433.5|23413.5|23430|23410|23435.8|23415.8|23420|23400|98
1587119100000|2020-04-17 10:25:00|23428.4|23408.4|23422.3|23402.3|23430.9|23410.9|23417.3|23397.3|295
1587119400000|2020-04-17 10:30:00|23423.2|23403.2|23417.4|23397.4|23423.2|23403.2|23402.3|23382.3|142
1587119700000|2020-04-17 10:35:00|23415.7|23395.7|23417.4|23397.4|23418.2|23398.2|23406.6|23386.6|49
1587120000000|2020-04-17 10:40:00|23419|23399|23413.2|23393.2|23422.4|23402.4|23413.2|23393.2|77
1587120300000|2020-04-17 10:45:00|23416.5|23396.5|23424.9|23404.9|23428.3|23408.3|23412.4|23392.4|52
1587120600000|2020-04-17 10:50:00|23425.8|23405.8|23437.4|23417.4|23437.4|23417.4|23423.3|23403.3|111
1587120900000|2020-04-17 10:55:00|23438.3|23418.3|23439.9|23419.9|23444.9|23424.9|23433.3|23413.3|99
1587121200000|2020-04-17 11:00:00|23441.5|23421.5|23442.4|23422.4|23446.5|23426.5|23436.5|23416.5|50
1587121500000|2020-04-17 11:05:00|23441.5|23421.5|23443.3|23423.3|23446.5|23426.5|23439.9|23419.9|63
1587121800000|2020-04-17 11:10:00|23444.9|23424.9|23454.9|23434.9|23457.4|23437.4|23442.4|23422.4|128
1587122100000|2020-04-17 11:15:00|23456.5|23436.5|23449|23429|23469|23449|23441.5|23421.5|239
1587122400000|2020-04-17 11:20:00|23447.4|23427.4|23451.5|23431.5|23454|23434|23446.5|23426.5|68
1587122700000|2020-04-17 11:25:00|23453.2|23433.2|23464.9|23444.9|23481.5|23461.5|23453.2|23433.2|237
1587123000000|2020-04-17 11:30:00|23464|23444|23426.6|23406.6|23469.1|23449.1|23416.6|23396.6|434
1587123300000|2020-04-17 11:35:00|23431.6|23411.6|23445.7|23425.7|23456.6|23436.6|23431.6|23411.6|216
1587123600000|2020-04-17 11:40:00|23449.8|23429.8|23448.2|23428.2|23449.8|23429.8|23432.3|23412.3|130
1587123900000|2020-04-17 11:45:00|23449.1|23429.1|23460.7|23440.7|23470.7|23450.7|23449.1|23429.1|203
1587124200000|2020-04-17 11:50:00|23457.3|23437.3|23493.2|23473.2|23508.1|23488.1|23457.3|23437.3|217
1587124500000|2020-04-17 11:55:00|23494.8|23474.8|23496.6|23476.6|23514.8|23494.8|23494.8|23474.8|176
1587124800000|2020-04-17 12:00:00|23501.6|23481.6|23504.8|23484.8|23513.2|23493.2|23492.3|23472.3|204
1587125100000|2020-04-17 12:05:00|23506.6|23486.6|23515.7|23495.7|23519.8|23499.8|23498.2|23478.2|132
1587125400000|2020-04-17 12:10:00|23513.2|23493.2|23499.8|23479.8|23529.8|23509.8|23495.7|23475.7|225
1587125700000|2020-04-17 12:15:00|23497.3|23477.3|23499.9|23479.9|23509.9|23489.9|23476.5|23456.5|218
1587126000000|2020-04-17 12:20:00|23500.7|23480.7|23514.1|23494.1|23517.5|23497.5|23494.9|23474.9|389
1587126300000|2020-04-17 12:25:00|23515.7|23495.7|23511.6|23491.6|23525|23505|23503.2|23483.2|152
1587126600000|2020-04-17 12:30:00|23512.5|23492.5|23504.1|23484.1|23523.4|23503.4|23501.6|23481.6|129
1587126900000|2020-04-17 12:35:00|23502.5|23482.5|23526.6|23506.6|23531.6|23511.6|23501.6|23481.6|295
1587127200000|2020-04-17 12:40:00|23529.1|23509.1|23545|23525|23548.4|23528.4|23526.6|23506.6|250
1587127500000|2020-04-17 12:45:00|23545.9|23525.9|23574.9|23554.9|23576.7|23556.7|23545.9|23525.9|336
1587127800000|2020-04-17 12:50:00|23575.8|23555.8|23584.9|23564.9|23590.8|23570.8|23570.8|23550.8|284
1587128100000|2020-04-17 12:55:00|23585.8|23565.8|23532.6|23512.6|23589.9|23569.9|23532.6|23512.6|348
1587128400000|2020-04-17 13:00:00|23534.2|23514.2|23584.2|23564.2|23586.7|23566.7|23530.8|23510.8|251
1587128700000|2020-04-17 13:05:00|23582.6|23562.6|23532.6|23512.6|23588.3|23568.3|23528.5|23508.5|258
1587129000000|2020-04-17 13:10:00|23531.7|23511.7|23512.4|23492.4|23538.5|23518.5|23490.8|23470.8|658
1587129300000|2020-04-17 13:15:00|23513.3|23493.3|23554.9|23534.9|23564.9|23544.9|23513.3|23493.3|269
1587129600000|2020-04-17 13:20:00|23555.8|23535.8|23560.8|23540.8|23570.8|23550.8|23548.3|23528.3|161
1587129900000|2020-04-17 13:25:00|23559.9|23539.9|23552.5|23532.5|23565.8|23545.8|23521.7|23501.7|188
1587130200000|2020-04-17 13:30:00|23550.8|23530.8|23551.7|23531.7|23580|23560|23550.8|23530.8|396
1587130500000|2020-04-17 13:35:00|23552.6|23532.6|23556.7|23536.7|23567.6|23547.6|23541.7|23521.7|275
1587130800000|2020-04-17 13:40:00|23557.6|23537.6|23545|23525|23561.7|23541.7|23532.6|23512.6|387
1587131100000|2020-04-17 13:45:00|23545.9|23525.9|23577.5|23557.5|23585.9|23565.9|23545.9|23525.9|256
1587131400000|2020-04-17 13:50:00|23580|23560|23572.5|23552.5|23585|23565|23570|23550|439
1587131700000|2020-04-17 13:55:00|23574.1|23554.1|23585|23565|23588.4|23568.4|23570|23550|346
1587132000000|2020-04-17 14:00:00|23587.5|23567.5|23592.5|23572.5|23595|23575|23580|23560|477
1587132300000|2020-04-17 14:05:00|23593.4|23573.4|23615|23595|23615|23595|23590|23570|424
1587132600000|2020-04-17 14:10:00|23613.4|23593.4|23578.2|23558.2|23625|23605|23578.2|23558.2|982
1587132900000|2020-04-17 14:15:00|23579.1|23559.1|23555.9|23535.9|23585|23565|23497.5|23477.5|670
1587133200000|2020-04-17 14:20:00|23558.4|23538.4|23510|23490|23558.4|23538.4|23497.7|23477.7|253
1587133500000|2020-04-17 14:25:00|23505.9|23485.9|23471.5|23451.5|23505.9|23485.9|23460|23440|596
1587133800000|2020-04-17 14:30:00|23472.4|23452.4|23481.7|23461.7|23485|23465|23463.4|23443.4|459
1587134100000|2020-04-17 14:35:00|23480|23460|23483.4|23463.4|23494.2|23474.2|23469.2|23449.2|142
1587134400000|2020-04-17 14:40:00|23485|23465|23470.9|23450.9|23495.1|23475.1|23470.9|23450.9|250
1587134700000|2020-04-17 14:45:00|23472.6|23452.6|23468.4|23448.4|23486.8|23466.8|23465.1|23445.1|108
1587135000000|2020-04-17 14:50:00|23467.6|23447.6|23476|23456|23480.9|23460.9|23465.9|23445.9|199
1587135300000|2020-04-17 14:55:00|23471.8|23451.8|23476|23456|23486|23466|23463.5|23443.5|342
1587135600000|2020-04-17 15:00:00|23477.6|23457.6|23481.9|23461.9|23486|23466|23476|23456|208
1587135900000|2020-04-17 15:05:00|23481|23461|23446|23426|23481|23461|23436.9|23416.9|275
1587136200000|2020-04-17 15:10:00|23446.9|23426.9|23415.1|23395.1|23448.5|23428.5|23401.9|23381.9|302
1587136500000|2020-04-17 15:15:00|23411.9|23391.9|23436|23416|23438.5|23418.5|23395.1|23375.1|227
1587136800000|2020-04-17 15:20:00|23435.1|23415.1|23430.1|23410.1|23441.9|23421.9|23416.9|23396.9|144
1587137100000|2020-04-17 15:25:00|23431|23411|23471|23451|23472.6|23452.6|23430.1|23410.1|534
1587137400000|2020-04-17 15:30:00|23470.1|23450.1|23481.9|23461.9|23486|23466|23464.4|23444.4|203
1587137700000|2020-04-17 15:35:00|23481|23461|23489.4|23469.4|23494.4|23474.4|23461.9|23441.9|444
1587138000000|2020-04-17 15:40:00|23491|23471|23436.9|23416.9|23491|23471|23432.8|23412.8|544
1587138300000|2020-04-17 15:45:00|23436|23416|23493.7|23473.7|23503.7|23483.7|23436|23416|687
1587138600000|2020-04-17 15:50:00|23492.1|23472.1|23473.7|23453.7|23492.8|23472.8|23470.3|23450.3|136
1587138900000|2020-04-17 15:55:00|23475.3|23455.3|23478.7|23458.7|23485.3|23465.3|23466.9|23446.9|146
1587139200000|2020-04-17 16:00:00|23477.8|23457.8|23488.7|23468.7|23497.8|23477.8|23466.2|23446.2|141
1587139500000|2020-04-17 16:05:00|23487.8|23467.8|23496.9|23476.9|23502.8|23482.8|23481.9|23461.9|175
1587139800000|2020-04-17 16:10:00|23497.8|23477.8|23503.7|23483.7|23503.7|23483.7|23492.8|23472.8|92
1587140100000|2020-04-17 16:15:00|23502.8|23482.8|23495.5|23475.5|23503.7|23483.7|23492.1|23472.1|142
1587140400000|2020-04-17 16:20:00|23494.6|23474.6|23492.9|23472.9|23498.7|23478.7|23488.7|23468.7|78
1587140700000|2020-04-17 16:25:00|23493.7|23473.7|23494.6|23474.6|23495.4|23475.4|23486.3|23466.3|126
1587141000000|2020-04-17 16:30:00|23493.8|23473.8|23498.8|23478.8|23503.8|23483.8|23492.9|23472.9|189
1587141300000|2020-04-17 16:35:00|23497.9|23477.9|23485.4|23465.4|23498.8|23478.8|23483.8|23463.8|221
1587141600000|2020-04-17 16:40:00|23487|23467|23484.5|23464.5|23492|23472|23468.8|23448.8|140
1587141900000|2020-04-17 16:45:00|23485.4|23465.4|23502.9|23482.9|23503.8|23483.8|23482|23462|178
1587142200000|2020-04-17 16:50:00|23503.8|23483.8|23498.8|23478.8|23503.8|23483.8|23495.4|23475.4|200
1587142500000|2020-04-17 16:55:00|23495.6|23475.6|23496.1|23476.1|23500.2|23480.2|23487|23467|1177
1587142800000|2020-04-17 17:00:00|23495.2|23475.2|23482|23462|23496.1|23476.1|23481.1|23461.1|245
1587143100000|2020-04-17 17:05:00|23485.2|23465.2|23487|23467|23487|23467|23482|23462|31
1587143400000|2020-04-17 17:10:00|23488.6|23468.6|23482|23462|23488.6|23468.6|23481.1|23461.1|46
1587143700000|2020-04-17 17:15:00|23481.2|23461.2|23476.2|23456.2|23482|23462|23470.3|23450.3|283
1587144000000|2020-04-17 17:20:00|23475.3|23455.3|23464.6|23444.6|23476.2|23456.2|23456.2|23436.2|104
1587144300000|2020-04-17 17:25:00|23463.7|23443.7|23467.1|23447.1|23472.1|23452.1|23463.7|23443.7|44
1587144600000|2020-04-17 17:30:00|23469.6|23449.6|23472.1|23452.1|23473.9|23453.9|23469.6|23449.6|40
1587144900000|2020-04-17 17:35:00|23473|23453|23478.7|23458.7|23478.7|23458.7|23471.2|23451.2|49
1587145200000|2020-04-17 17:40:00|23480.3|23460.3|23492.1|23472.1|23492.1|23472.1|23480.3|23460.3|125
1587145500000|2020-04-17 17:45:00|23489.6|23469.6|23480.5|23460.5|23493|23473|23480.5|23460.5|49
1587145800000|2020-04-17 17:50:00|23483|23463|23483.9|23463.9|23485.5|23465.5|23483|23463|28
1587146100000|2020-04-17 17:55:00|23482.3|23462.3|23478|23458|23483.9|23463.9|23473|23453|66
1587146400000|2020-04-17 18:00:00|23473|23453|23476.2|23456.2|23481.2|23461.2|23468|23448|426
1587146700000|2020-04-17 18:05:00|23477.1|23457.1|23477.1|23457.1|23482.1|23462.1|23476.2|23456.2|54
1587147000000|2020-04-17 18:10:00|23476.2|23456.2|23475.3|23455.3|23480.3|23460.3|23471.2|23451.2|44
1587147300000|2020-04-17 18:15:00|23474.6|23454.6|23483.7|23463.7|23483.7|23463.7|23471.2|23451.2|51
1587147600000|2020-04-17 18:20:00|23484.6|23464.6|23501.2|23481.2|23501.2|23481.2|23484.6|23464.6|89
1587147900000|2020-04-17 18:25:00|23501.3|23481.3|23497.1|23477.1|23501.3|23481.3|23497.1|23477.1|51
1587148200000|2020-04-17 18:30:00|23496.3|23476.3|23485.4|23465.4|23496.3|23476.3|23481.3|23461.3|37
1587148500000|2020-04-17 18:35:00|23481.3|23461.3|23481.3|23461.3|23486.3|23466.3|23481.3|23461.3|28
1587148800000|2020-04-17 18:40:00|23482.9|23462.9|23481.3|23461.3|23485.4|23465.4|23481.3|23461.3|27
1587149100000|2020-04-17 18:45:00|||||||||20
1587149400000|2020-04-17 18:50:00|23482.2|23462.2|23482.2|23462.2|23485.4|23465.4|23482.2|23462.2|45
1587149700000|2020-04-17 18:55:00|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|30
1587150000000|2020-04-17 19:00:00|23482.2|23462.2|23486.3|23466.3|23486.3|23466.3|23481.3|23461.3|61
1587150300000|2020-04-17 19:05:00|23488.8|23468.8|23491.3|23471.3|23491.3|23471.3|23486.3|23466.3|39
1587150600000|2020-04-17 19:10:00|23488.1|23468.1|23492.2|23472.2|23493.8|23473.8|23487.2|23467.2|40
1587150900000|2020-04-17 19:15:00|23495.4|23475.4|23508.1|23488.1|23508.1|23488.1|23492.2|23472.2|107
1587151200000|2020-04-17 19:20:00|23507.2|23487.2|23507.2|23487.2|23510.4|23490.4|23506.3|23486.3|66
1587151500000|2020-04-17 19:25:00|23506.3|23486.3|23510.4|23490.4|23510.4|23490.4|23502.2|23482.2|54
1587151800000|2020-04-17 19:30:00|23507.2|23487.2|23507.2|23487.2|23511.3|23491.3|23507.2|23487.2|40
1587152100000|2020-04-17 19:35:00|23511.3|23491.3|23511.4|23491.4|23511.4|23491.4|23511.3|23491.3|21
1587152400000|2020-04-17 19:40:00|23512.2|23492.2|23512.3|23492.3|23512.3|23492.3|23512.2|23492.2|62
1587152700000|2020-04-17 19:45:00|23514.8|23494.8|23512.3|23492.3|23516.4|23496.4|23507.3|23487.3|89
1587153000000|2020-04-17 19:50:00|23516.4|23496.4|23516.4|23496.4|23516.4|23496.4|23512.3|23492.3|67
1587153300000|2020-04-17 19:55:00|23512.3|23492.3|23517.3|23497.3|23517.3|23497.3|23512.3|23492.3|55
1587153600000|2020-04-17 20:00:00|23513.2|23493.2|23513.2|23493.2|23517.3|23497.3|23510.7|23490.7|49
1587153900000|2020-04-17 20:05:00|23514.8|23494.8|23517.3|23497.3|23517.3|23497.3|23514.8|23494.8|34
1587154200000|2020-04-17 20:10:00|23512.3|23492.3|23515.5|23495.5|23515.5|23495.5|23512.3|23492.3|24
1587154500000|2020-04-17 20:15:00|23512.3|23492.3|23509.8|23489.8|23512.3|23492.3|23508.9|23488.9|22
1587154800000|2020-04-17 20:20:00|23511.4|23491.4|23515.5|23495.5|23515.5|23495.5|23509.8|23489.8|20
1587155100000|2020-04-17 20:25:00|23511.4|23491.4|23509.8|23489.8|23516.4|23496.4|23508.9|23488.9|26
1587155400000|2020-04-17 20:30:00|23508.9|23488.9|23512.3|23492.3|23516.4|23496.4|23502.3|23482.3|73
1587155700000|2020-04-17 20:35:00|23513.9|23493.9|23511.4|23491.4|23513.9|23493.9|23511.4|23491.4|12
1587156000000|2020-04-17 20:40:00|23508.9|23488.9|23500.5|23480.5|23508.9|23488.9|23500.5|23480.5|12
1587156300000|2020-04-17 20:45:00|23501.4|23481.4|23502.3|23482.3|23511.4|23491.4|23500.7|23480.7|70
1587156600000|2020-04-17 20:50:00|23503.2|23483.2|23509|23489|23511.5|23491.5|23503.2|23483.2|24
1587156900000|2020-04-17 20:55:00|23509.9|23489.9|23481.5|23461.5|23511.5|23491.5|23481.5|23461.5|75
1587333600000|2020-04-19 22:00:00|23518.1|23498.1|23485.6|23465.6|23518.1|23498.1|23475.6|23455.6|183
1587333900000|2020-04-19 22:05:00|23479.1|23459.1|23486.6|23466.6|23486.6|23466.6|23466.6|23446.6|70
1587334200000|2020-04-19 22:10:00|23489.1|23469.1|23482.1|23462.1|23493.1|23473.1|23480.6|23460.6|100
1587334500000|2020-04-19 22:15:00|23480.6|23460.6|23475.6|23455.6|23483.1|23463.1|23475.6|23455.6|30
1587334800000|2020-04-19 22:20:00|23478.6|23458.6|23465.6|23445.6|23479.6|23459.6|23465.6|23445.6|34
1587335100000|2020-04-19 22:25:00|23470.6|23450.6|23480.6|23460.6|23485.6|23465.6|23470.6|23450.6|25
1587335400000|2020-04-19 22:30:00|23478.1|23458.1|23490.6|23470.6|23490.6|23470.6|23478.1|23458.1|28
1587335700000|2020-04-19 22:35:00|23489.6|23469.6|23478.1|23458.1|23489.6|23469.6|23473.1|23453.1|36
1587336000000|2020-04-19 22:40:00|23477.1|23457.1|23475.6|23455.6|23480.6|23460.6|23475.6|23455.6|21
1587336300000|2020-04-19 22:45:00|23474.1|23454.1|23460.6|23440.6|23474.1|23454.1|23440.6|23420.6|148
1587336600000|2020-04-19 22:50:00|23461.6|23441.6|23471.6|23451.6|23476.6|23456.6|23461.6|23441.6|19
1587336900000|2020-04-19 22:55:00|23472.6|23452.6|23470.7|23450.7|23475.6|23455.6|23470.6|23450.6|39
1587337200000|2020-04-19 23:00:00|23469.7|23449.7|23445.7|23425.7|23469.7|23449.7|23445.7|23425.7|75
1587337500000|2020-04-19 23:05:00|23443.2|23423.2|23443.2|23423.2|23445.7|23425.7|23435.7|23415.7|23
1587337800000|2020-04-19 23:10:00|23444.7|23424.7|23435.7|23415.7|23445.7|23425.7|23435.7|23415.7|23
1587338100000|2020-04-19 23:15:00|23440.7|23420.7|23430.7|23410.7|23440.7|23420.7|23429.2|23409.2|36
1587338400000|2020-04-19 23:20:00|23431.7|23411.7|23453.2|23433.2|23455.7|23435.7|23431.7|23411.7|30
1587338700000|2020-04-19 23:25:00|23455.7|23435.7|23450.7|23430.7|23460.7|23440.7|23450.7|23430.7|22
1587339000000|2020-04-19 23:30:00|23455.7|23435.7|23453.2|23433.2|23455.7|23435.7|23450.7|23430.7|19
1587339300000|2020-04-19 23:35:00|23455.7|23435.7|23455.7|23435.7|23459.2|23439.2|23450.7|23430.7|13
1587339600000|2020-04-19 23:40:00|23453.2|23433.2|23446.7|23426.7|23453.2|23433.2|23446.7|23426.7|28
1587339900000|2020-04-19 23:45:00|23442.7|23422.7|23440.7|23420.7|23446.7|23426.7|23440.7|23420.7|11
1587340200000|2020-04-19 23:50:00|23442.2|23422.2|23410.7|23390.7|23444.2|23424.2|23408.2|23388.2|105
1587340500000|2020-04-19 23:55:00|23414.2|23394.2|23425.7|23405.7|23425.7|23405.7|23414.2|23394.2|33
1587340800000|2020-04-20 00:00:00|23428.2|23408.2|23423.2|23403.2|23440.7|23420.7|23423.2|23403.2|51
1587341100000|2020-04-20 00:05:00|23420.7|23400.7|23430.7|23410.7|23433.2|23413.2|23420.7|23400.7|50
1587341400000|2020-04-20 00:10:00|23433.8|23413.8|23435.8|23415.8|23435.8|23415.8|23425.8|23405.8|16
1587341700000|2020-04-20 00:15:00|23433.8|23413.8|23449.8|23429.8|23460.8|23440.8|23430.8|23410.8|49
1587342000000|2020-04-20 00:20:00|23450.8|23430.8|23447.3|23427.3|23455.8|23435.8|23444.8|23424.8|19
1587342300000|2020-04-20 00:25:00|23449.8|23429.8|23440.8|23420.8|23450.8|23430.8|23440.8|23420.8|23
1587342600000|2020-04-20 00:30:00|23441.8|23421.8|23473.3|23453.3|23473.3|23453.3|23441.8|23421.8|135
1587342900000|2020-04-20 00:35:00|23474.3|23454.3|23494.3|23474.3|23494.3|23474.3|23474.3|23454.3|119
1587343200000|2020-04-20 00:40:00|23492.8|23472.8|23484.8|23464.8|23494.3|23474.3|23484.8|23464.8|89
1587343500000|2020-04-20 00:45:00|23481.8|23461.8|23488.3|23468.3|23501.8|23481.8|23480.8|23460.8|247
1587343800000|2020-04-20 00:50:00|23489.3|23469.3|23450.8|23430.8|23490.8|23470.8|23445.8|23425.8|150
1587344100000|2020-04-20 00:55:00|23451.8|23431.8|23475.8|23455.8|23476.8|23456.8|23442.8|23422.8|128
1587344400000|2020-04-20 01:00:00|23478.3|23458.3|23411.3|23391.3|23483.3|23463.3|23403.8|23383.8|625
1587344700000|2020-04-20 01:05:00|23412.8|23392.8|23428.8|23408.8|23428.8|23408.8|23403.8|23383.8|258
1587345000000|2020-04-20 01:10:00|23425.8|23405.8|23485.8|23465.8|23495.8|23475.8|23413.8|23393.8|261
1587345300000|2020-04-20 01:15:00|23483.3|23463.3|23470.8|23450.8|23485.8|23465.8|23449.8|23429.8|179
1587345600000|2020-04-20 01:20:00|23472.3|23452.3|23472.3|23452.3|23475.8|23455.8|23458.3|23438.3|86
1587345900000|2020-04-20 01:25:00|23470.8|23450.8|23493.3|23473.3|23498.8|23478.8|23470.8|23450.8|213
1587346200000|2020-04-20 01:30:00|23492.3|23472.3|23469.3|23449.3|23505.8|23485.8|23469.3|23449.3|215
1587346500000|2020-04-20 01:35:00|23470.8|23450.8|23474.8|23454.8|23483.3|23463.3|23449.3|23429.3|125
1587346800000|2020-04-20 01:40:00|23472.3|23452.3|23468.3|23448.3|23478.3|23458.3|23459.8|23439.8|59
1587347100000|2020-04-20 01:45:00|23469.8|23449.8|23485.8|23465.8|23489.8|23469.8|23468.3|23448.3|49
1587347400000|2020-04-20 01:50:00|23484.3|23464.3|23498.9|23478.9|23499.8|23479.8|23474.8|23454.8|47
1587347700000|2020-04-20 01:55:00|23497.3|23477.3|23515.8|23495.8|23515.8|23495.8|23493.9|23473.9|416
1587348000000|2020-04-20 02:00:00|23517.4|23497.4|23532.8|23512.8|23532.8|23512.8|23510.8|23490.8|405
1587348300000|2020-04-20 02:05:00|23531.8|23511.8|23542.8|23522.8|23542.8|23522.8|23523.3|23503.3|247
1587348600000|2020-04-20 02:10:00|23537.8|23517.8|23542.8|23522.8|23542.8|23522.8|23527.8|23507.8|433
1587348900000|2020-04-20 02:15:00|23541.9|23521.9|23551.9|23531.9|23552.8|23532.8|23526.9|23506.9|142
1587349200000|2020-04-20 02:20:00|23548.8|23528.8|23547.9|23527.9|23550.9|23530.9|23542.9|23522.9|50
1587349500000|2020-04-20 02:25:00|23548.8|23528.8|23531.9|23511.9|23552.9|23532.9|23531.9|23511.9|153
1587349800000|2020-04-20 02:30:00|23532.9|23512.9|23594.3|23574.3|23616.8|23596.8|23532.9|23512.9|642
1587350100000|2020-04-20 02:35:00|23595.8|23575.8|23584.3|23564.3|23606.8|23586.8|23581.8|23561.8|330
1587350400000|2020-04-20 02:40:00|23583.3|23563.3|23586.8|23566.8|23593.4|23573.4|23561.8|23541.8|173
1587350700000|2020-04-20 02:45:00|23590.9|23570.9|23554.8|23534.8|23601.8|23581.8|23554.8|23534.8|195
1587351000000|2020-04-20 02:50:00|23556.3|23536.3|23578.8|23558.8|23578.8|23558.8|23552.8|23532.8|88
1587351300000|2020-04-20 02:55:00|23577.9|23557.9|23561.9|23541.9|23578.8|23558.8|23557.9|23537.9|58
1587351600000|2020-04-20 03:00:00|23564.4|23544.4|23550.4|23530.4|23566.9|23546.9|23541.4|23521.4|108
1587351900000|2020-04-20 03:05:00|23552.9|23532.9|23565.4|23545.4|23565.4|23545.4|23548.9|23528.9|134
1587352200000|2020-04-20 03:10:00|23566.4|23546.4|23576.9|23556.9|23576.9|23556.9|23561.9|23541.9|53
1587352500000|2020-04-20 03:15:00|23575.9|23555.9|23577.4|23557.4|23579.9|23559.9|23570.9|23550.9|174
1587352800000|2020-04-20 03:20:00|23575.9|23555.9|23570.9|23550.9|23582|23562|23570.9|23550.9|34
1587353100000|2020-04-20 03:25:00|23571.9|23551.9|23571.9|23551.9|23579.9|23559.9|23569.4|23549.4|28
1587353400000|2020-04-20 03:30:00|23573.4|23553.4|23569|23549|23579.9|23559.9|23569|23549|12
1587353700000|2020-04-20 03:35:00|23569.9|23549.9|23565|23545|23570|23550|23565|23545|10
1587354000000|2020-04-20 03:40:00|23565.9|23545.9|23561|23541|23568.4|23548.4|23558.5|23538.5|25
1587354300000|2020-04-20 03:45:00|23561.9|23541.9|23548.5|23528.5|23561.9|23541.9|23547.5|23527.5|21
1587354600000|2020-04-20 03:50:00|23550|23530|23547|23527|23552|23532|23546|23526|12
1587354900000|2020-04-20 03:55:00|23550|23530|23556|23536|23557|23537|23547|23527|17
1587355200000|2020-04-20 04:00:00|23555|23535|23556|23536|23556|23536|23551|23531|26
1587355500000|2020-04-20 04:05:00|23553.5|23533.5|23561|23541|23567|23547|23553.5|23533.5|47
1587355800000|2020-04-20 04:10:00|23565|23545|23562.5|23542.5|23566|23546|23560|23540|20
1587356100000|2020-04-20 04:15:00|23563.5|23543.5|23563.5|23543.5|23568.5|23548.5|23560|23540|22
1587356400000|2020-04-20 04:20:00|23562.5|23542.5|23561|23541|23566|23546|23560|23540|9
1587356700000|2020-04-20 04:25:00|23560|23540|23561|23541|23561|23541|23556|23536|17
1587357000000|2020-04-20 04:30:00|23562.5|23542.5|23561|23541|23565|23545|23560|23540|12
1587357300000|2020-04-20 04:35:00|23565|23545|23560.1|23540.1|23566|23546|23560.1|23540.1|23
1587357600000|2020-04-20 04:40:00|23561|23541|23552.6|23532.6|23561|23541|23552.6|23532.6|17
1587357900000|2020-04-20 04:45:00|23555.1|23535.1|23542.1|23522.1|23558.6|23538.6|23536.1|23516.1|71
1587358200000|2020-04-20 04:50:00|23543.6|23523.6|23546.1|23526.1|23546.1|23526.1|23542.1|23522.1|18
1587358500000|2020-04-20 04:55:00|23543.1|23523.1|23546.1|23526.1|23547.1|23527.1|23542.1|23522.1|22
1587358800000|2020-04-20 05:00:00|23545.1|23525.1|23541.1|23521.1|23552.1|23532.1|23540.1|23520.1|81
1587359100000|2020-04-20 05:05:00|23540.1|23520.1|23537.1|23517.1|23542.1|23522.1|23537.1|23517.1|32
1587359400000|2020-04-20 05:10:00|23538.1|23518.1|23532.1|23512.1|23542.1|23522.1|23527.1|23507.1|32
1587359700000|2020-04-20 05:15:00|23534.6|23514.6|23537.1|23517.1|23537.1|23517.1|23532.1|23512.1|81
1587360000000|2020-04-20 05:20:00|23538.6|23518.6|23542.1|23522.1|23554.6|23534.6|23537.1|23517.1|43
1587360300000|2020-04-20 05:25:00|23543.1|23523.1|23544.6|23524.6|23547.1|23527.1|23542.1|23522.1|44
1587360600000|2020-04-20 05:30:00|23545.6|23525.6|23573.6|23553.6|23580.1|23560.1|23544.6|23524.6|173
1587360900000|2020-04-20 05:35:00|23575.1|23555.1|23543.1|23523.1|23580.1|23560.1|23541.6|23521.6|83
1587361200000|2020-04-20 05:40:00|23540.1|23520.1|23547.2|23527.2|23549.7|23529.7|23532.1|23512.1|59
1587361500000|2020-04-20 05:45:00|23548.7|23528.7|23567.2|23547.2|23567.2|23547.2|23537.2|23517.2|63
1587361800000|2020-04-20 05:50:00|23566.2|23546.2|23564.2|23544.2|23572.2|23552.2|23559.2|23539.2|114
1587362100000|2020-04-20 05:55:00|23563.2|23543.2|23548.2|23528.2|23571.7|23551.7|23546.7|23526.7|78
1587362400000|2020-04-20 06:00:00|23546.7|23526.7|23539.2|23519.2|23550.7|23530.7|23526.7|23506.7|127
1587362700000|2020-04-20 06:05:00|23538.2|23518.2|23549.2|23529.2|23549.2|23529.2|23534.2|23514.2|76
1587363000000|2020-04-20 06:10:00|23548.2|23528.2|23554.2|23534.2|23559.2|23539.2|23548.2|23528.2|56
1587363300000|2020-04-20 06:15:00|23551.7|23531.7|23568.2|23548.2|23573.2|23553.2|23548.2|23528.2|86
1587363600000|2020-04-20 06:20:00|23569.2|23549.2|23573.2|23553.2|23574.2|23554.2|23563.2|23543.2|121
1587363900000|2020-04-20 06:25:00|23574.2|23554.2|23585.7|23565.7|23585.7|23565.7|23564.2|23544.2|263
1587364200000|2020-04-20 06:30:00|23587.2|23567.2|23562.7|23542.7|23587.2|23567.2|23562.7|23542.7|155
1587364500000|2020-04-20 06:35:00|23561.7|23541.7|23566.7|23546.7|23569.2|23549.2|23556.2|23536.2|118
1587364800000|2020-04-20 06:40:00|23564.2|23544.2|23569.2|23549.2|23573.2|23553.2|23555.7|23535.7|45
1587365100000|2020-04-20 06:45:00|23568.2|23548.2|23555.8|23535.8|23573.3|23553.3|23549.3|23529.3|49
1587365400000|2020-04-20 06:50:00|23556.8|23536.8|23566.8|23546.8|23579.3|23559.3|23555.8|23535.8|95
1587365700000|2020-04-20 06:55:00|23565.8|23545.8|23521.8|23501.8|23567.3|23547.3|23519.3|23499.3|246
1587366000000|2020-04-20 07:00:00|23524.3|23504.3|23524.3|23504.3|23559.3|23539.3|23504.3|23484.3|165
1587366300000|2020-04-20 07:05:00|23523.3|23503.3|23525.8|23505.8|23535.8|23515.8|23519.3|23499.3|204
1587366600000|2020-04-20 07:10:00|23527.3|23507.3|23487.3|23467.3|23530.8|23510.8|23478.3|23458.3|154
1587366900000|2020-04-20 07:15:00|23483.3|23463.3|23480.8|23460.8|23503.3|23483.3|23477.3|23457.3|97
1587367200000|2020-04-20 07:20:00|23482.3|23462.3|23479.8|23459.8|23492.3|23472.3|23457.3|23437.3|235
1587367500000|2020-04-20 07:25:00|23478.3|23458.3|23483.3|23463.3|23486.3|23466.3|23472.3|23452.3|66
1587367800000|2020-04-20 07:30:00|23482.3|23462.3|23497.3|23477.3|23509.3|23489.3|23474.8|23454.8|85
1587368100000|2020-04-20 07:35:00|23495.8|23475.8|23484.3|23464.3|23499.3|23479.3|23479.3|23459.3|64
1587368400000|2020-04-20 07:40:00|23483.3|23463.3|23487.4|23467.4|23497.4|23477.4|23483.3|23463.3|65
1587368700000|2020-04-20 07:45:00|23488.4|23468.4|23506.9|23486.9|23506.9|23486.9|23487.4|23467.4|43
1587369000000|2020-04-20 07:50:00|23507.9|23487.9|23514.9|23494.9|23529.4|23509.4|23506.9|23486.9|75
1587369300000|2020-04-20 07:55:00|23513.9|23493.9|23528.4|23508.4|23530.4|23510.4|23503.4|23483.4|63
1587369600000|2020-04-20 08:00:00|23525.9|23505.9|23518.4|23498.4|23528.4|23508.4|23509.4|23489.4|93
1587369900000|2020-04-20 08:05:00|23519.4|23499.4|23530.9|23510.9|23531.4|23511.4|23517.4|23497.4|83
1587370200000|2020-04-20 08:10:00|23529.4|23509.4|23514.4|23494.4|23529.4|23509.4|23514.4|23494.4|83
1587370500000|2020-04-20 08:15:00|23509.4|23489.4|23519.4|23499.4|23519.4|23499.4|23499.4|23479.4|53
1587370800000|2020-04-20 08:20:00|23514.4|23494.4|23479.4|23459.4|23518.4|23498.4|23478.4|23458.4|58
1587371100000|2020-04-20 08:25:00|23478.4|23458.4|23468.4|23448.4|23483.4|23463.4|23456.9|23436.9|124
1587371400000|2020-04-20 08:30:00|23467.4|23447.4|23465.9|23445.9|23478.4|23458.4|23463.4|23443.4|86
1587371700000|2020-04-20 08:35:00|23463.4|23443.4|23431.5|23411.5|23468.4|23448.4|23430|23410|248
1587372000000|2020-04-20 08:40:00|23432.5|23412.5|23431|23411|23437.5|23417.5|23423.5|23403.5|66
1587372300000|2020-04-20 08:45:00|23432.5|23412.5|23442.5|23422.5|23450|23430|23431|23411|130
1587372600000|2020-04-20 08:50:00|23444|23424|23432|23412|23469.5|23449.5|23429.5|23409.5|250
1587372900000|2020-04-20 08:55:00|23434.5|23414.5|23424.5|23404.5|23439.5|23419.5|23419.5|23399.5|138
1587373200000|2020-04-20 09:00:00|23427.5|23407.5|23469.5|23449.5|23469.5|23449.5|23427.5|23407.5|145
1587373500000|2020-04-20 09:05:00|23470.5|23450.5|23487|23467|23487|23467|23469.5|23449.5|81
1587373800000|2020-04-20 09:10:00|23488|23468|23484.5|23464.5|23490.5|23470.5|23479.5|23459.5|36
1587374100000|2020-04-20 09:15:00|23485.5|23465.5|23482|23462|23487|23467|23478|23458|45
1587374400000|2020-04-20 09:20:00|23483|23463|23480.5|23460.5|23485.5|23465.5|23478|23458|277
1587374700000|2020-04-20 09:25:00|23483.5|23463.5|23495.5|23475.5|23499|23479|23480.5|23460.5|78
1587375000000|2020-04-20 09:30:00|23496.5|23476.5|23460.5|23440.5|23500.5|23480.5|23460.5|23440.5|86
1587375300000|2020-04-20 09:35:00|23459.5|23439.5|23434.6|23414.6|23460.5|23440.5|23429.6|23409.6|138
1587375600000|2020-04-20 09:40:00|23429.6|23409.6|23436.6|23416.6|23436.6|23416.6|23423.1|23403.1|117
1587375900000|2020-04-20 09:45:00|23440.6|23420.6|23455.6|23435.6|23457.6|23437.6|23428.1|23408.1|97
1587376200000|2020-04-20 09:50:00|23459.6|23439.6|23463.1|23443.1|23471.6|23451.6|23459.6|23439.6|87
1587376500000|2020-04-20 09:55:00|23460.6|23440.6|23434.6|23414.6|23460.6|23440.6|23429.6|23409.6|125
1587376800000|2020-04-20 10:00:00|23431.6|23411.6|23437.6|23417.6|23441.1|23421.1|23424.6|23404.6|223
1587377100000|2020-04-20 10:05:00|23440.1|23420.1|23427.6|23407.6|23442.6|23422.6|23421.6|23401.6|112
1587377400000|2020-04-20 10:10:00|23431.6|23411.6|23411.6|23391.6|23442.6|23422.6|23410.1|23390.1|127
1587377700000|2020-04-20 10:15:00|23410.6|23390.6|23411.6|23391.6|23434.1|23414.1|23407.6|23387.6|61
1587378000000|2020-04-20 10:20:00|23412.6|23392.6|23361.6|23341.6|23414.1|23394.1|23361.6|23341.6|319
1587378300000|2020-04-20 10:25:00|23360.6|23340.6|23348.6|23328.6|23374.6|23354.6|23341.6|23321.6|343
1587378600000|2020-04-20 10:30:00|23349.6|23329.6|23350.6|23330.6|23358.6|23338.6|23347.6|23327.6|89
1587378900000|2020-04-20 10:35:00|23349.1|23329.1|23351.7|23331.7|23361.6|23341.6|23344.2|23324.2|116
1587379200000|2020-04-20 10:40:00|23352.7|23332.7|23359.2|23339.2|23363.7|23343.7|23350.7|23330.7|69
1587379500000|2020-04-20 10:45:00|23360.2|23340.2|23356.7|23336.7|23364.2|23344.2|23355.2|23335.2|67
1587379800000|2020-04-20 10:50:00|23355.7|23335.7|23361.7|23341.7|23362.7|23342.7|23351.7|23331.7|62
1587380100000|2020-04-20 10:55:00|23360.2|23340.2|23371.7|23351.7|23377.7|23357.7|23357.7|23337.7|162
1587380400000|2020-04-20 11:00:00|23372.7|23352.7|23387.7|23367.7|23396.2|23376.2|23366.7|23346.7|184
1587380700000|2020-04-20 11:05:00|23388.7|23368.7|23367.7|23347.7|23391.2|23371.2|23367.7|23347.7|166
1587381000000|2020-04-20 11:10:00|23368.7|23348.7|23367.7|23347.7|23372.7|23352.7|23362.7|23342.7|143
1587381300000|2020-04-20 11:15:00|23364.7|23344.7|23332.7|23312.7|23367.7|23347.7|23331.7|23311.7|307
1587381600000|2020-04-20 11:20:00|23331.7|23311.7|23349.2|23329.2|23350.2|23330.2|23329.2|23309.2|144
1587381900000|2020-04-20 11:25:00|23350.2|23330.2|23350.7|23330.7|23355.2|23335.2|23340.7|23320.7|133
1587382200000|2020-04-20 11:30:00|23351.7|23331.7|23358.2|23338.2|23374.2|23354.2|23336.7|23316.7|294
1587382500000|2020-04-20 11:35:00|23356.7|23336.7|23385.7|23365.7|23389.3|23369.3|23355.7|23335.7|214
1587382800000|2020-04-20 11:40:00|23383.2|23363.2|23363.3|23343.3|23392.8|23372.8|23363.3|23343.3|333
1587383100000|2020-04-20 11:45:00|23364.8|23344.8|23319.8|23299.8|23370.8|23350.8|23310.8|23290.8|363
1587383400000|2020-04-20 11:50:00|23320.8|23300.8|23340.8|23320.8|23340.8|23320.8|23320.8|23300.8|142
1587383700000|2020-04-20 11:55:00|23341.8|23321.8|23311.8|23291.8|23344.3|23324.3|23306.8|23286.8|211
1587384000000|2020-04-20 12:00:00|23312.8|23292.8|23277.8|23257.8|23319.3|23299.3|23261.8|23241.8|395
1587384300000|2020-04-20 12:05:00|23276.8|23256.8|23289.3|23269.3|23327.8|23307.8|23274.3|23254.3|314
1587384600000|2020-04-20 12:10:00|23287.8|23267.8|23261.8|23241.8|23294.3|23274.3|23220.3|23200.3|507
1587384900000|2020-04-20 12:15:00|23260.3|23240.3|23280.3|23260.3|23280.3|23260.3|23247.8|23227.8|221
1587385200000|2020-04-20 12:20:00|23278.8|23258.8|23274.8|23254.8|23282.8|23262.8|23257.8|23237.8|220
1587385500000|2020-04-20 12:25:00|23277.3|23257.3|23300.3|23280.3|23306.3|23286.3|23277.3|23257.3|296
1587385800000|2020-04-20 12:30:00|23301.3|23281.3|23263.9|23243.9|23301.3|23281.3|23263.9|23243.9|225
1587386100000|2020-04-20 12:35:00|23262.9|23242.9|23234.9|23214.9|23274.9|23254.9|23230.9|23210.9|322
1587386400000|2020-04-20 12:40:00|23234.4|23214.4|23234.9|23214.9|23255.9|23235.9|23230.9|23210.9|421
1587386700000|2020-04-20 12:45:00|23230.9|23210.9|23239.4|23219.4|23251.9|23231.9|23220.9|23200.9|325
1587387000000|2020-04-20 12:50:00|23236.9|23216.9|23241.9|23221.9|23261.9|23241.9|23221.9|23201.9|233
1587387300000|2020-04-20 12:55:00|23244.4|23224.4|23255.9|23235.9|23259.9|23239.9|23240.9|23220.9|178
1587387600000|2020-04-20 13:00:00|23258.9|23238.9|23271.9|23251.9|23276.9|23256.9|23237.9|23217.9|269
1587387900000|2020-04-20 13:05:00|23274.9|23254.9|23288.4|23268.4|23290.9|23270.9|23274.9|23254.9|260
1587388200000|2020-04-20 13:10:00|23286.9|23266.9|23253.4|23233.4|23286.9|23266.9|23253.4|23233.4|160
1587388500000|2020-04-20 13:15:00|23254.9|23234.9|23240.9|23220.9|23256.9|23236.9|23239.9|23219.9|255
1587388800000|2020-04-20 13:20:00|23241|23221|23259|23239|23260.5|23240.5|23230.5|23210.5|313
1587389100000|2020-04-20 13:25:00|23258|23238|23274|23254|23274|23254|23249|23229|599
1587389400000|2020-04-20 13:30:00|23271|23251|23243|23223|23271|23251|23237|23217|839
1587389700000|2020-04-20 13:35:00|23240|23220|23242.1|23222.1|23265.6|23245.6|23237.5|23217.5|832
1587390000000|2020-04-20 13:40:00|23243.1|23223.1|23235.1|23215.1|23247.1|23227.1|23220.1|23200.1|497
1587390300000|2020-04-20 13:45:00|23239.1|23219.1|23277.1|23257.1|23278.6|23258.6|23239.1|23219.1|648
1587390600000|2020-04-20 13:50:00|23276.1|23256.1|23261.6|23241.6|23291|23271|23259.1|23239.1|489
1587390900000|2020-04-20 13:55:00|23263.1|23243.1|23237.6|23217.6|23263.1|23243.1|23236.1|23216.1|265
1587391200000|2020-04-20 14:00:00|23236.1|23216.1|23226.1|23206.1|23241.1|23221.1|23202.1|23182.1|389
1587391500000|2020-04-20 14:05:00|23223.1|23203.1|23268.6|23248.6|23271.1|23251.1|23221.1|23201.1|417
1587391800000|2020-04-20 14:10:00|23267.6|23247.6|23261.1|23241.1|23279.1|23259.1|23258.1|23238.1|346
1587392100000|2020-04-20 14:15:00|23262.1|23242.1|23227.2|23207.2|23262.1|23242.1|23225.1|23205.1|307
1587392400000|2020-04-20 14:20:00|23228.6|23208.6|23208.2|23188.2|23232.2|23212.2|23194.2|23174.2|439
1587392700000|2020-04-20 14:25:00|23209.2|23189.2|23202.2|23182.2|23217.2|23197.2|23193.2|23173.2|302
1587393000000|2020-04-20 14:30:00|23203.2|23183.2|23247.2|23227.2|23251.2|23231.2|23196.7|23176.7|402
1587393300000|2020-04-20 14:35:00|23250.2|23230.2|23250.2|23230.2|23252.7|23232.7|23241.2|23221.2|165
1587393600000|2020-04-20 14:40:00|23251.7|23231.7|23260.2|23240.2|23268.7|23248.7|23247.7|23227.7|175
1587393900000|2020-04-20 14:45:00|23261.2|23241.2|23281.7|23261.7|23302.2|23282.2|23261.2|23241.2|508
1587394200000|2020-04-20 14:50:00|23279.2|23259.2|23298.2|23278.2|23299.7|23279.7|23278.2|23258.2|287
1587394500000|2020-04-20 14:55:00|23296.2|23276.2|23251.7|23231.7|23296.2|23276.2|23243.2|23223.2|378
1587394800000|2020-04-20 15:00:00|23250.2|23230.2|23268.2|23248.2|23286.7|23266.7|23244.2|23224.2|531
1587395100000|2020-04-20 15:05:00|23269.2|23249.2|23293.2|23273.2|23294.2|23274.2|23263.2|23243.2|337
1587395400000|2020-04-20 15:10:00|23295.2|23275.2|23276.2|23256.2|23304.2|23284.2|23272.2|23252.2|265
1587395700000|2020-04-20 15:15:00|23277.2|23257.2|23278.2|23258.2|23284.7|23264.7|23271.2|23251.2|222
1587396000000|2020-04-20 15:20:00|23281.2|23261.2|23284.3|23264.3|23303.7|23283.7|23280.7|23260.7|243
1587396300000|2020-04-20 15:25:00|23285.3|23265.3|23290.8|23270.8|23295.8|23275.8|23283.2|23263.2|143
1587396600000|2020-04-20 15:30:00|23289.3|23269.3|23292.3|23272.3|23297.3|23277.3|23283.3|23263.3|190
1587396900000|2020-04-20 15:35:00|23293.3|23273.3|23299.2|23279.2|23307.2|23287.2|23287.3|23267.3|352
1587397200000|2020-04-20 15:40:00|23300.2|23280.2|23294.2|23274.2|23300.2|23280.2|23284.2|23264.2|149
1587397500000|2020-04-20 15:45:00|23291.3|23271.3|23295.3|23275.3|23300.3|23280.3|23289.2|23269.2|109
1587397800000|2020-04-20 15:50:00|23292.8|23272.8|23262.8|23242.8|23294.3|23274.3|23243.3|23223.3|255
1587398100000|2020-04-20 15:55:00|23264.3|23244.3|23279.3|23259.3|23279.3|23259.3|23256.3|23236.3|150
1587398400000|2020-04-20 16:00:00|23280.8|23260.8|23282.8|23262.8|23286.3|23266.3|23271.3|23251.3|211
1587398700000|2020-04-20 16:05:00|23283.8|23263.8|23301.3|23281.3|23301.3|23281.3|23277.3|23257.3|286
1587399000000|2020-04-20 16:10:00|23299.8|23279.8|23294.3|23274.3|23304.3|23284.3|23290.3|23270.3|275
1587399300000|2020-04-20 16:15:00|23292.8|23272.8|23282.8|23262.8|23297.8|23277.8|23282.8|23262.8|186
1587399600000|2020-04-20 16:20:00|23284.3|23264.3|23292.8|23272.8|23292.8|23272.8|23281.3|23261.3|153
1587399900000|2020-04-20 16:25:00|23294.3|23274.3|23290.3|23270.3|23296.4|23276.4|23286.3|23266.3|202
1587400200000|2020-04-20 16:30:00|23289.3|23269.3|23301.4|23281.4|23301.4|23281.4|23287.4|23267.4|302
1587400500000|2020-04-20 16:35:00|23306.4|23286.4|23302.9|23282.9|23309.3|23289.3|23299.9|23279.9|155
1587400800000|2020-04-20 16:40:00|23301.4|23281.4|23297.9|23277.9|23301.4|23281.4|23293.4|23273.4|157
1587401100000|2020-04-20 16:45:00|23296.4|23276.4|23307.9|23287.9|23309.4|23289.4|23296.4|23276.4|206
1587401400000|2020-04-20 16:50:00|23309.4|23289.4|23281.4|23261.4|23309.4|23289.4|23280.4|23260.4|222
1587401700000|2020-04-20 16:55:00|23282.9|23262.9|23277.4|23257.4|23286.4|23266.4|23269.5|23249.5|1000
1587402000000|2020-04-20 17:00:00|23278.4|23258.4|23268.4|23248.4|23288.4|23268.4|23263.4|23243.4|234
1587402300000|2020-04-20 17:05:00|23269.9|23249.9|23278.5|23258.5|23280.4|23260.4|23269.9|23249.9|55
1587402600000|2020-04-20 17:10:00|23274.9|23254.9|23256.4|23236.4|23274.9|23254.9|23255|23235|102
1587402900000|2020-04-20 17:15:00|23258.5|23238.5|23245.5|23225.5|23261.4|23241.4|23245.5|23225.5|165
1587403200000|2020-04-20 17:20:00|23248.5|23228.5|23240.5|23220.5|23248.5|23228.5|23240.5|23220.5|49
1587403500000|2020-04-20 17:25:00|23243.5|23223.5|23227.6|23207.6|23243.5|23223.5|23222.6|23202.6|231
1587403800000|2020-04-20 17:30:00|23228.6|23208.6|23234.1|23214.1|23235.5|23215.5|23223.6|23203.6|140
1587404100000|2020-04-20 17:35:00|23235.5|23215.5|23251.6|23231.6|23256.1|23236.1|23230.5|23210.5|107
1587404400000|2020-04-20 17:40:00|23252.6|23232.6|23254.1|23234.1|23267.6|23247.6|23252.6|23232.6|81
1587404700000|2020-04-20 17:45:00|23255.6|23235.6|23234.1|23214.1|23259.1|23239.1|23232.1|23212.1|130
1587405000000|2020-04-20 17:50:00|23235.6|23215.6|23243.5|23223.5|23255.6|23235.6|23231.6|23211.6|142
1587405300000|2020-04-20 17:55:00|23244.6|23224.6|23245.6|23225.6|23250.6|23230.6|23241.6|23221.6|69
1587405600000|2020-04-20 18:00:00|23241.6|23221.6|23241.6|23221.6|23247.1|23227.1|23240.6|23220.6|54
1587405900000|2020-04-20 18:05:00|23242.6|23222.6|23241.6|23221.6|23245.6|23225.6|23240.6|23220.6|26
1587406200000|2020-04-20 18:10:00|23242.6|23222.6|23214.7|23194.7|23242.6|23222.6|23214.7|23194.7|82
1587406500000|2020-04-20 18:15:00|23216.2|23196.2|23210.6|23190.6|23219.7|23199.7|23210.6|23190.6|139
1587406800000|2020-04-20 18:20:00|23212.1|23192.1|23214.6|23194.6|23223.6|23203.6|23210.6|23190.6|89
1587407100000|2020-04-20 18:25:00|23215.6|23195.6|23135.6|23115.6|23217.1|23197.1|23130.6|23110.6|405
1587407400000|2020-04-20 18:30:00|23137.1|23117.1|23153.6|23133.6|23184.6|23164.6|23137.1|23117.1|98
1587407700000|2020-04-20 18:35:00|23150.7|23130.7|23158.6|23138.6|23167.6|23147.6|23148.6|23128.6|151
1587408000000|2020-04-20 18:40:00|23159.7|23139.7|23128.6|23108.6|23159.7|23139.7|23120.1|23100.1|149
1587408300000|2020-04-20 18:45:00|23127.6|23107.6|23127.6|23107.6|23132.6|23112.6|23123.7|23103.7|139
1587408600000|2020-04-20 18:50:00|23129.1|23109.1|23125.7|23105.7|23132.6|23112.6|23123.7|23103.7|45
1587408900000|2020-04-20 18:55:00|23127.2|23107.2|23113.7|23093.7|23127.2|23107.2|23113.7|23093.7|97
1587409200000|2020-04-20 19:00:00|23111.6|23091.6|23106.7|23086.7|23120.6|23100.6|23087.7|23067.7|242
1587409500000|2020-04-20 19:05:00|23108.7|23088.7|23096.7|23076.7|23108.7|23088.7|23077.7|23057.7|145
1587409800000|2020-04-20 19:10:00|23093.7|23073.7|23087.7|23067.7|23096.7|23076.7|23083.7|23063.7|58
1587410100000|2020-04-20 19:15:00|23086.7|23066.7|23075.2|23055.2|23095.2|23075.2|23075.2|23055.2|60
1587410400000|2020-04-20 19:20:00|23076.7|23056.7|23075.2|23055.2|23078.7|23058.7|23071.2|23051.2|73
1587410700000|2020-04-20 19:25:00|23071.7|23051.7|23076.7|23056.7|23076.7|23056.7|23066.7|23046.7|35
1587411000000|2020-04-20 19:30:00|23077.7|23057.7|23088.7|23068.7|23088.7|23068.7|23071.7|23051.7|65
1587411300000|2020-04-20 19:35:00|23088.8|23068.8|23078.8|23058.8|23088.8|23068.8|23078.8|23058.8|40
1587411600000|2020-04-20 19:40:00|23079.8|23059.8|23073.8|23053.8|23088.8|23068.8|23068.8|23048.8|54
1587411900000|2020-04-20 19:45:00|23072.7|23052.7|23078.8|23058.8|23078.8|23058.8|23071.7|23051.7|24
1587412200000|2020-04-20 19:50:00|23081.3|23061.3|23061.8|23041.8|23082.8|23062.8|23061.7|23041.7|200
1587412500000|2020-04-20 19:55:00|23058.8|23038.8|23057.3|23037.3|23073.8|23053.8|23056.3|23036.3|101
1587412800000|2020-04-20 20:00:00|23058.8|23038.8|23048.8|23028.8|23060.8|23040.8|23048.8|23028.8|55
1587413100000|2020-04-20 20:05:00|23044.8|23024.8|23035.9|23015.9|23044.8|23024.8|23035.9|23015.9|188
1587413400000|2020-04-20 20:10:00|23037.3|23017.3|23030.9|23010.9|23045.9|23025.9|23030.9|23010.9|48
1587413700000|2020-04-20 20:15:00|23026.9|23006.9|23040.9|23020.9|23045.9|23025.9|23026.9|23006.9|85
1587414000000|2020-04-20 20:20:00|23041.9|23021.9|23045.9|23025.9|23045.9|23025.9|23040.9|23020.9|8
1587414300000|2020-04-20 20:25:00|23042.9|23022.9|23045.9|23025.9|23045.9|23025.9|23040.9|23020.9|35
1587414600000|2020-04-20 20:30:00|23050.9|23030.9|23076.9|23056.9|23076.9|23056.9|23050.9|23030.9|66
1587414900000|2020-04-20 20:35:00|23075.9|23055.9|23080.9|23060.9|23080.9|23060.9|23075.9|23055.9|18
1587415200000|2020-04-20 20:40:00|23079.9|23059.9|23090.9|23070.9|23090.9|23070.9|23079.9|23059.9|28
1587415500000|2020-04-20 20:45:00|23089.9|23069.9|23095.9|23075.9|23099.9|23079.9|23089.9|23069.9|51
1587415800000|2020-04-20 20:50:00|23094.9|23074.9|23093.9|23073.9|23095.9|23075.9|23093.9|23073.9|14
1587416100000|2020-04-20 20:55:00|23096.4|23076.4|23122.4|23102.4|23122.9|23102.9|23093.9|23073.9|130
1587420000000|2020-04-20 22:00:00|23138.5|23118.5|23110.1|23090.1|23138.5|23118.5|23095.1|23075.1|67
1587420300000|2020-04-20 22:05:00|23115.1|23095.1|23107.6|23087.6|23115.1|23095.1|23107.1|23087.1|13
1587420600000|2020-04-20 22:10:00|23108.6|23088.6|23106.1|23086.1|23111.1|23091.1|23106.1|23086.1|26
1587420900000|2020-04-20 22:15:00|23104.6|23084.6|23102.1|23082.1|23106.1|23086.1|23102.1|23082.1|17
1587421200000|2020-04-20 22:20:00|23101.1|23081.1|23101.1|23081.1|23101.1|23081.1|23099.1|23079.1|12
1587421500000|2020-04-20 22:25:00|23100.1|23080.1|23101.1|23081.1|23101.1|23081.1|23096.1|23076.1|11
1587421800000|2020-04-20 22:30:00|23104.1|23084.1|23135.1|23115.1|23148.1|23128.1|23104.1|23084.1|120
1587422100000|2020-04-20 22:35:00|23136.2|23116.2|23152.6|23132.6|23157.5|23137.5|23135.1|23115.1|89
1587422400000|2020-04-20 22:40:00|23151.2|23131.2|23150.1|23130.1|23152.6|23132.6|23147.6|23127.6|11
1587422700000|2020-04-20 22:45:00|23147.2|23127.2|23154.6|23134.6|23156.1|23136.1|23146.2|23126.2|23
1587423000000|2020-04-20 22:50:00|23156.1|23136.1|23180.2|23160.2|23194.1|23174.1|23156.1|23136.1|122
1587423300000|2020-04-20 22:55:00|23179.1|23159.1|23177.2|23157.2|23180.2|23160.2|23175.7|23155.7|31
1587423600000|2020-04-20 23:00:00|23178.7|23158.7|23194.3|23174.3|23194.3|23174.3|23178.7|23158.7|55
1587423900000|2020-04-20 23:05:00|23196.8|23176.8|23168.3|23148.3|23196.8|23176.8|23168.3|23148.3|56
1587424200000|2020-04-20 23:10:00|23169.7|23149.7|23176.4|23156.4|23179.9|23159.9|23169.7|23149.7|28
1587424500000|2020-04-20 23:15:00|23173.4|23153.4|23160.9|23140.9|23173.4|23153.4|23160.9|23140.9|15
1587424800000|2020-04-20 23:20:00|23161.9|23141.9|23183.4|23163.4|23184.4|23164.4|23160.9|23140.9|25
1587425100000|2020-04-20 23:25:00|23180.9|23160.9|23177|23157|23183.4|23163.4|23177|23157|19
1587425400000|2020-04-20 23:30:00|23175.9|23155.9|23153.4|23133.4|23175.9|23155.9|23150.9|23130.9|46
1587425700000|2020-04-20 23:35:00|23158.4|23138.4|23176.4|23156.4|23177.4|23157.4|23153.4|23133.4|21
1587426000000|2020-04-20 23:40:00|23177.4|23157.4|23199.5|23179.5|23204.5|23184.5|23177.4|23157.4|103
1587426300000|2020-04-20 23:45:00|23197|23177|23175.5|23155.5|23197|23177|23169.5|23149.5|23
1587426600000|2020-04-20 23:50:00|23174.5|23154.5|23162|23142|23175.5|23155.5|23154.5|23134.5|21
1587426900000|2020-04-20 23:55:00|23163.5|23143.5|23174.1|23154.1|23174.1|23154.1|23159.1|23139.1|26
1587427200000|2020-04-21 00:00:00|23176.1|23156.1|23142.6|23122.6|23177.6|23157.6|23135.6|23115.6|268
1587427500000|2020-04-21 00:05:00|23143.6|23123.6|23142.2|23122.2|23144.7|23124.7|23120.7|23100.7|69
1587427800000|2020-04-21 00:10:00|23143.2|23123.2|23111.7|23091.7|23144.7|23124.7|23105.3|23085.3|71
1587428100000|2020-04-21 00:15:00|23113.2|23093.2|23068.8|23048.8|23113.2|23093.2|23058.4|23038.4|241
1587428400000|2020-04-21 00:20:00|23067.8|23047.8|23098.8|23078.8|23100.3|23080.3|23049.8|23029.8|81
1587428700000|2020-04-21 00:25:00|23099.8|23079.8|23111.3|23091.3|23112.8|23092.8|23097.8|23077.8|47
1587429000000|2020-04-21 00:30:00|23113.8|23093.8|23124.9|23104.9|23129.9|23109.9|23111.3|23091.3|84
1587429300000|2020-04-21 00:35:00|23123.4|23103.4|23129.8|23109.8|23137.2|23117.2|23118.8|23098.8|181
1587429600000|2020-04-21 00:40:00|23128.7|23108.7|23130.8|23110.8|23135.8|23115.8|23123.7|23103.7|55
1587429900000|2020-04-21 00:45:00|23129.8|23109.8|23155.2|23135.2|23165.8|23145.8|23129.8|23109.8|84
1587430200000|2020-04-21 00:50:00|23153.7|23133.7|23134.8|23114.8|23153.7|23133.7|23126.3|23106.3|84
1587430500000|2020-04-21 00:55:00|23135.8|23115.8|23138.9|23118.9|23146.4|23126.4|23129.3|23109.3|88
1587430800000|2020-04-21 01:00:00|23139.9|23119.9|23218|23198|23233|23213|23137|23117|1020
1587431100000|2020-04-21 01:05:00|23219.1|23199.1|23200.2|23180.2|23236.1|23216.1|23200.2|23180.2|317
1587431400000|2020-04-21 01:10:00|23202.7|23182.7|23144.5|23124.5|23211.3|23191.3|23144.5|23124.5|280
1587431700000|2020-04-21 01:15:00|23143.5|23123.5|23187.5|23167.5|23197.5|23177.5|23127.4|23107.4|295
1587432000000|2020-04-21 01:20:00|23186|23166|23186.4|23166.4|23201|23181|23177.5|23157.5|172
1587432300000|2020-04-21 01:25:00|23185|23165|23180|23160|23186.4|23166.4|23166.4|23146.4|143
1587432600000|2020-04-21 01:30:00|23181.5|23161.5|23169.6|23149.6|23182.5|23162.5|23142.1|23122.1|164
1587432900000|2020-04-21 01:35:00|23168.5|23148.5|23154.7|23134.7|23178.7|23158.7|23148.7|23128.7|187
1587433200000|2020-04-21 01:40:00|23153.7|23133.7|23110.9|23090.9|23154.7|23134.7|23110.9|23090.9|223
1587433500000|2020-04-21 01:45:00|23108|23088|23069.6|23049.6|23117.8|23097.8|23041.8|23021.8|498
1587433800000|2020-04-21 01:50:00|23067.1|23047.1|23051.4|23031.4|23071.4|23051.4|23048.4|23028.4|205
1587434100000|2020-04-21 01:55:00|23049.9|23029.9|22937.9|22917.9|23058.3|23038.3|22931.4|22911.4|458
1587434400000|2020-04-21 02:00:00|22939.3|22919.3|22909.4|22889.4|22951.1|22931.1|22856.8|22836.8|731
1587434700000|2020-04-21 02:05:00|22907.9|22887.9|22929.4|22909.4|22933.9|22913.9|22878.9|22858.9|373
1587435000000|2020-04-21 02:10:00|22926.9|22906.9|22948.8|22928.8|22957.8|22937.8|22924.4|22904.4|286
1587435300000|2020-04-21 02:15:00|22946.7|22926.7|22948.2|22928.2|22954.2|22934.2|22927.8|22907.8|194
1587435600000|2020-04-21 02:20:00|22946.8|22926.8|22929.7|22909.7|22948.7|22928.7|22929.7|22909.7|109
1587435900000|2020-04-21 02:25:00|22927.7|22907.7|22872.2|22852.2|22927.7|22907.7|22844.1|22824.1|152
1587436200000|2020-04-21 02:30:00|22873.7|22853.7|22889.7|22869.7|22908.7|22888.7|22857.7|22837.7|218
1587436500000|2020-04-21 02:35:00|22888.3|22868.3|22833.3|22813.3|22889.7|22869.7|22821.4|22801.4|310
1587436800000|2020-04-21 02:40:00|22831.8|22811.8|22856|22836|22863.9|22843.9|22804.9|22784.9|267
1587437100000|2020-04-21 02:45:00|22858|22838|22907.6|22887.6|22907.6|22887.6|22853|22833|233
1587437400000|2020-04-21 02:50:00|22906.1|22886.1|22895.7|22875.7|22926.6|22906.6|22881.7|22861.7|260
1587437700000|2020-04-21 02:55:00|22894.2|22874.2|22895.4|22875.4|22903.4|22883.4|22885.7|22865.7|105
1587438000000|2020-04-21 03:00:00|22894.4|22874.4|22876|22856|22900.4|22880.4|22869.1|22849.1|200
1587438300000|2020-04-21 03:05:00|22874.6|22854.6|22885.6|22865.6|22885.6|22865.6|22858.5|22838.5|107
1587438600000|2020-04-21 03:10:00|22884.1|22864.1|22866.1|22846.1|22889.7|22869.7|22864|22844|75
1587438900000|2020-04-21 03:15:00|22861.1|22841.1|22875.7|22855.7|22880.7|22860.7|22860|22840|107
1587439200000|2020-04-21 03:20:00|22874.6|22854.6|22885.7|22865.7|22889.2|22869.2|22871.7|22851.7|113
1587439500000|2020-04-21 03:25:00|22883.2|22863.2|22878.6|22858.6|22888.6|22868.6|22866.7|22846.7|183
1587439800000|2020-04-21 03:30:00|22877.6|22857.6|22874.7|22854.7|22884.7|22864.7|22871.1|22851.1|29
1587440100000|2020-04-21 03:35:00|22876.2|22856.2|22877.6|22857.6|22885.1|22865.1|22872.6|22852.6|59
1587440400000|2020-04-21 03:40:00|22878.7|22858.7|22867.8|22847.8|22884.7|22864.7|22866.8|22846.8|75
1587440700000|2020-04-21 03:45:00|22866.8|22846.8|22874.3|22854.3|22874.3|22854.3|22865.3|22845.3|22
1587441000000|2020-04-21 03:50:00|22875.8|22855.8|22878.9|22858.9|22893.9|22873.9|22875.4|22855.4|170
1587441300000|2020-04-21 03:55:00|22873.9|22853.9|22878.9|22858.9|22881.4|22861.4|22869.9|22849.9|140
1587441600000|2020-04-21 04:00:00|22877.4|22857.4|22895.6|22875.6|22898.1|22878.1|22868.9|22848.9|47
1587441900000|2020-04-21 04:05:00|22894.1|22874.1|22867|22847|22894.1|22874.1|22867|22847|51
1587442200000|2020-04-21 04:10:00|22866|22846|22872.1|22852.1|22876|22856|22862|22842|57
1587442500000|2020-04-21 04:15:00|22869.6|22849.6|22870|22850|22873.5|22853.5|22855|22835|186
1587442800000|2020-04-21 04:20:00|22871.5|22851.5|22870|22850|22875|22855|22867.5|22847.5|35
1587443100000|2020-04-21 04:25:00|22870.1|22850.1|22870.1|22850.1|22870.1|22850.1|22865.1|22845.1|37
1587443400000|2020-04-21 04:30:00|22872.6|22852.6|22869|22849|22878|22858|22860.1|22840.1|58
1587443700000|2020-04-21 04:35:00|22867.6|22847.6|22862.2|22842.2|22872.6|22852.6|22860.1|22840.1|32
1587444000000|2020-04-21 04:40:00|22863.2|22843.2|22864.7|22844.7|22870.7|22850.7|22862.2|22842.2|20
1587444300000|2020-04-21 04:45:00|22865.7|22845.7|22874.3|22854.3|22875.7|22855.7|22865.7|22845.7|31
1587444600000|2020-04-21 04:50:00|22873.2|22853.2|22879.3|22859.3|22881.8|22861.8|22873.2|22853.2|62
1587444900000|2020-04-21 04:55:00|22878.3|22858.3|22879.3|22859.3|22884.3|22864.3|22873.3|22853.3|57
1587445200000|2020-04-21 05:00:00|22877.8|22857.8|22845.8|22825.8|22877.8|22857.8|22841.8|22821.8|151
1587445500000|2020-04-21 05:05:00|22844.8|22824.8|22844.8|22824.8|22851.8|22831.8|22831.8|22811.8|95
1587445800000|2020-04-21 05:10:00|22843.3|22823.3|22838.3|22818.3|22844.4|22824.4|22826.9|22806.9|92
1587446100000|2020-04-21 05:15:00|22839.4|22819.4|22842.3|22822.3|22847.3|22827.3|22828.3|22808.3|156
1587446400000|2020-04-21 05:20:00|22843.4|22823.4|22843.4|22823.4|22862.3|22842.3|22839.8|22819.8|110
1587446700000|2020-04-21 05:25:00|22840.9|22820.9|22814.4|22794.4|22844.4|22824.4|22797.4|22777.4|198
1587447000000|2020-04-21 05:30:00|22816.9|22796.9|22852.6|22832.6|22855.1|22835.1|22799.9|22779.9|265
1587447300000|2020-04-21 05:35:00|22851.5|22831.5|22854.8|22834.8|22859.2|22839.2|22845.7|22825.7|142
1587447600000|2020-04-21 05:40:00|22856.3|22836.3|22807.9|22787.9|22856.3|22836.3|22804|22784|136
1587447900000|2020-04-21 05:45:00|22804|22784|22773.8|22753.8|22807.9|22787.9|22773.4|22753.4|245
1587448200000|2020-04-21 05:50:00|22774.9|22754.9|22804.5|22784.5|22804.5|22784.5|22771.9|22751.9|165
1587448500000|2020-04-21 05:55:00|22803.4|22783.4|22770.9|22750.9|22813.9|22793.9|22769.9|22749.9|97
1587448800000|2020-04-21 06:00:00|22773.9|22753.9|22787.4|22767.4|22811.4|22791.4|22773.9|22753.9|192
1587449100000|2020-04-21 06:05:00|22784.9|22764.9|22803.1|22783.1|22803.1|22783.1|22784.9|22764.9|135
1587449400000|2020-04-21 06:10:00|22800.6|22780.6|22826.6|22806.6|22836|22816|22799.5|22779.5|155
1587449700000|2020-04-21 06:15:00|22824.5|22804.5|22864.1|22844.1|22868.1|22848.1|22824.5|22804.5|494
1587450000000|2020-04-21 06:20:00|22865.6|22845.6|22888.1|22868.1|22888.1|22868.1|22864.1|22844.1|199
1587450300000|2020-04-21 06:25:00|22885.2|22865.2|22850.7|22830.7|22892.1|22872.1|22845.7|22825.7|351
1587450600000|2020-04-21 06:30:00|22851.7|22831.7|22870.7|22850.7|22884.7|22864.7|22850.7|22830.7|183
1587450900000|2020-04-21 06:35:00|22874.7|22854.7|22851.8|22831.8|22874.7|22854.7|22851.8|22831.8|66
1587451200000|2020-04-21 06:40:00|22853.3|22833.3|22821.8|22801.8|22853.3|22833.3|22821.8|22801.8|132
1587451500000|2020-04-21 06:45:00|22824.3|22804.3|22799.8|22779.8|22835.8|22815.8|22799.8|22779.8|161
1587451800000|2020-04-21 06:50:00|22798.3|22778.3|22792.9|22772.9|22816.8|22796.8|22790.4|22770.4|263
1587452100000|2020-04-21 06:55:00|22791.8|22771.8|22790.8|22770.8|22808.9|22788.9|22786.9|22766.9|210
1587452400000|2020-04-21 07:00:00|22791.9|22771.9|22787.7|22767.7|22823.9|22803.9|22779.8|22759.8|259
1587452700000|2020-04-21 07:05:00|22785.2|22765.2|22795.1|22775.1|22817.7|22797.7|22785.2|22765.2|136
1587453000000|2020-04-21 07:10:00|22793.6|22773.6|22799.5|22779.5|22800.5|22780.5|22780.5|22760.5|137
1587453300000|2020-04-21 07:15:00|22800.5|22780.5|22808.3|22788.3|22820.5|22800.5|22799.5|22779.5|237
1587453600000|2020-04-21 07:20:00|22806.8|22786.8|22779.8|22759.8|22806.8|22786.8|22778.3|22758.3|179
1587453900000|2020-04-21 07:25:00|22778.7|22758.7|22739.8|22719.8|22784.3|22764.3|22734.8|22714.8|179
1587454200000|2020-04-21 07:30:00|22740.8|22720.8|22750.2|22730.2|22751.9|22731.9|22725.4|22705.4|182
1587454500000|2020-04-21 07:35:00|22751.2|22731.2|22754.8|22734.8|22776.3|22756.3|22750.2|22730.2|170
1587454800000|2020-04-21 07:40:00|22758.3|22738.3|22736.3|22716.3|22758.3|22738.3|22731.3|22711.3|183
1587455100000|2020-04-21 07:45:00|22738.8|22718.8|22742.1|22722.1|22742.1|22722.1|22711.3|22691.3|74
1587455400000|2020-04-21 07:50:00|22739.2|22719.2|22742.8|22722.8|22749.2|22729.2|22729.2|22709.2|83
1587455700000|2020-04-21 07:55:00|22741.3|22721.3|22687.4|22667.4|22741.3|22721.3|22681.3|22661.3|237
1587456000000|2020-04-21 08:00:00|22686.3|22666.3|22736.5|22716.5|22739|22719|22679.9|22659.9|189
1587456300000|2020-04-21 08:05:00|22735.5|22715.5|22732.6|22712.6|22745.1|22725.1|22727.6|22707.6|109
1587456600000|2020-04-21 08:10:00|22730.1|22710.1|22682.6|22662.6|22730.1|22710.1|22677.6|22657.6|207
1587456900000|2020-04-21 08:15:00|22683.7|22663.7|22683.7|22663.7|22697.6|22677.6|22677.6|22657.6|127
1587457200000|2020-04-21 08:20:00|22686.2|22666.2|22682.7|22662.7|22710.1|22690.1|22682.6|22662.6|192
1587457500000|2020-04-21 08:25:00|22680.2|22660.2|22691.2|22671.2|22695.2|22675.2|22669.7|22649.7|110
1587457800000|2020-04-21 08:30:00|22692.3|22672.3|22637.1|22617.1|22692.3|22672.3|22636|22616|305
1587458100000|2020-04-21 08:35:00|22638.1|22618.1|22605.8|22585.8|22642.1|22622.1|22605.8|22585.8|341
1587458400000|2020-04-21 08:40:00|22604.4|22584.4|22582.3|22562.3|22609.4|22589.4|22578.5|22558.5|362
1587458700000|2020-04-21 08:45:00|22579.4|22559.4|22575.6|22555.6|22587.3|22567.3|22523.6|22503.6|352
1587459000000|2020-04-21 08:50:00|22576.7|22556.7|22611.7|22591.7|22617.5|22597.5|22575.6|22555.6|600
1587459300000|2020-04-21 08:55:00|22610.2|22590.2|22606.9|22586.9|22614.8|22594.8|22589.8|22569.8|189
1587459600000|2020-04-21 09:00:00|22611.9|22591.9|22586.1|22566.1|22632.6|22612.6|22585.7|22565.7|274
1587459900000|2020-04-21 09:05:00|22583.6|22563.6|22582.8|22562.8|22611.1|22591.1|22564.9|22544.9|188
1587460200000|2020-04-21 09:10:00|22583.9|22563.9|22564.5|22544.5|22589.9|22569.9|22523.9|22503.9|616
1587460500000|2020-04-21 09:15:00|22568|22548|22567.6|22547.6|22606|22586|22556.6|22536.6|663
1587460800000|2020-04-21 09:20:00|22566.6|22546.6|22553.3|22533.3|22587.9|22567.9|22546|22526|497
1587461100000|2020-04-21 09:25:00|22556.8|22536.8|22553.9|22533.9|22576.2|22556.2|22540.4|22520.4|556
1587461400000|2020-04-21 09:30:00|22555.4|22535.4|22489.4|22469.4|22558.9|22538.9|22480.4|22460.4|491
1587461700000|2020-04-21 09:35:00|22489|22469|22544.6|22524.6|22584|22564|22486.5|22466.5|660
1587462000000|2020-04-21 09:40:00|22545.7|22525.7|22535.5|22515.5|22546.3|22526.3|22520.9|22500.9|151
1587462300000|2020-04-21 09:45:00|22536.9|22516.9|22542.2|22522.2|22549.7|22529.7|22511.1|22491.1|315
1587462600000|2020-04-21 09:50:00|22535.7|22515.7|22484.3|22464.3|22535.7|22515.7|22481.4|22461.4|259
1587462900000|2020-04-21 09:55:00|22486.8|22466.8|22501.2|22481.2|22534.3|22514.3|22446.4|22426.4|470
1587463200000|2020-04-21 10:00:00|22502.6|22482.6|22511.6|22491.6|22553.5|22533.5|22490.6|22470.6|454
1587463500000|2020-04-21 10:05:00|22512|22492|22521|22501|22568.1|22548.1|22485.4|22465.4|381
1587463800000|2020-04-21 10:10:00|22518.1|22498.1|22514.6|22494.6|22544.2|22524.2|22509.6|22489.6|325
1587464100000|2020-04-21 10:15:00|22512.5|22492.5|22490.5|22470.5|22519.4|22499.4|22490.5|22470.5|176
1587464400000|2020-04-21 10:20:00|22491.9|22471.9|22502|22482|22512|22492|22460.9|22440.9|558
1587464700000|2020-04-21 10:25:00|22500.5|22480.5|22483.7|22463.7|22505.8|22485.8|22483.7|22463.7|214
1587465000000|2020-04-21 10:30:00|22485.1|22465.1|22495.8|22475.8|22519.5|22499.5|22477.2|22457.2|307
1587465300000|2020-04-21 10:35:00|22494.7|22474.7|22522.3|22502.3|22537.3|22517.3|22482.9|22462.9|263
1587465600000|2020-04-21 10:40:00|22521.3|22501.3|22496.5|22476.5|22526.3|22506.3|22495|22475|414
1587465900000|2020-04-21 10:45:00|22498|22478|22460.9|22440.9|22507.3|22487.3|22459.9|22439.9|355
1587466200000|2020-04-21 10:50:00|22459.9|22439.9|22438.1|22418.1|22460.9|22440.9|22422.2|22402.2|292
1587466500000|2020-04-21 10:55:00|22435.1|22415.1|22409|22389|22435.1|22415.1|22396.7|22376.7|628
1587466800000|2020-04-21 11:00:00|22410|22390|22382.7|22362.7|22446.9|22426.9|22382.7|22362.7|341
1587467100000|2020-04-21 11:05:00|22381.7|22361.7|22318.8|22298.8|22382.7|22362.7|22314.5|22294.5|612
1587467400000|2020-04-21 11:10:00|22315.9|22295.9|22329.7|22309.7|22340.5|22320.5|22286.7|22266.7|877
1587467700000|2020-04-21 11:15:00|22325.7|22305.7|22315.1|22295.1|22330.7|22310.7|22279.9|22259.9|641
1587468000000|2020-04-21 11:20:00|22316.1|22296.1|22302.6|22282.6|22330.1|22310.1|22298.6|22278.6|307
1587468300000|2020-04-21 11:25:00|22301.5|22281.5|22268.9|22248.9|22301.6|22281.6|22268.9|22248.9|195
1587468600000|2020-04-21 11:30:00|22270.3|22250.3|22286|22266|22300.4|22280.4|22270.3|22250.3|577
1587468900000|2020-04-21 11:35:00|22287|22267|22225.4|22205.4|22287|22267|22201|22181|739
1587469200000|2020-04-21 11:40:00|22226.8|22206.8|22282.6|22262.6|22287.2|22267.2|22221|22201|337
1587469500000|2020-04-21 11:45:00|22280.5|22260.5|22249.5|22229.5|22288.7|22268.7|22223.5|22203.5|451
1587469800000|2020-04-21 11:50:00|22254.5|22234.5|22254.8|22234.8|22281.8|22261.8|22242.9|22222.9|286
1587470100000|2020-04-21 11:55:00|22256.2|22236.2|22213.2|22193.2|22264.8|22244.8|22208.2|22188.2|274
1587470400000|2020-04-21 12:00:00|22211.1|22191.1|22206.7|22186.7|22228.2|22208.2|22190.3|22170.3|346
1587470700000|2020-04-21 12:05:00|22204.7|22184.7|22103.7|22083.7|22204.7|22184.7|22099.7|22079.7|569
1587471000000|2020-04-21 12:10:00|22109.5|22089.5|22199.7|22179.7|22204.7|22184.7|22106.8|22086.8|575
1587471300000|2020-04-21 12:15:00|22197.2|22177.2|22168.9|22148.9|22233.9|22213.9|22154.3|22134.3|523
1587471600000|2020-04-21 12:20:00|22170.3|22150.3|22118.7|22098.7|22171.8|22151.8|22110.8|22090.8|504
1587471900000|2020-04-21 12:25:00|22117.2|22097.2|22162.2|22142.2|22162.2|22142.2|22106.2|22086.2|340
1587472200000|2020-04-21 12:30:00|22165.1|22145.1|22182.6|22162.6|22189|22169|22154.5|22134.5|467
1587472500000|2020-04-21 12:35:00|22185.1|22165.1|22140.8|22120.8|22194.3|22174.3|22133.3|22113.3|384
1587472800000|2020-04-21 12:40:00|22139.3|22119.3|22065.1|22045.1|22139.3|22119.3|22058|22038|470
1587473100000|2020-04-21 12:45:00|22062.2|22042.2|22021.6|22001.6|22071.1|22051.1|22005.4|21985.4|627
1587473400000|2020-04-21 12:50:00|22017.7|21997.7|21977.6|21957.6|22017.7|21997.7|21938.2|21918.2|725
1587473700000|2020-04-21 12:55:00|21976.5|21956.5|21964.7|21944.7|21988.3|21968.3|21939.9|21919.9|661
1587474000000|2020-04-21 13:00:00|21967.6|21947.6|21887.7|21867.7|21972.6|21952.6|21883.7|21863.7|715
1587474300000|2020-04-21 13:05:00|21885.2|21865.2|21847.7|21827.7|21947.4|21927.4|21840.2|21820.2|639
1587474600000|2020-04-21 13:10:00|21849.1|21829.1|21891.1|21871.1|21904|21884|21831.1|21811.1|1052
1587474900000|2020-04-21 13:15:00|21890.1|21870.1|21844.2|21824.2|21907.4|21887.4|21806.2|21786.2|1202
1587475200000|2020-04-21 13:20:00|21834.2|21814.2|21920.4|21900.4|21923.2|21903.2|21833.1|21813.1|628
1587475500000|2020-04-21 13:25:00|21919|21899|21957.8|21937.8|21972.8|21952.8|21917.9|21897.9|668
1587475800000|2020-04-21 13:30:00|21959.3|21939.3|21896.4|21876.4|21960.3|21940.3|21879.9|21859.9|636
1587476100000|2020-04-21 13:35:00|21897.5|21877.5|21920.4|21900.4|21927.9|21907.9|21875.4|21855.4|542
1587476400000|2020-04-21 13:40:00|21918.9|21898.9|21924|21904|21946.4|21926.4|21904|21884|407
1587476700000|2020-04-21 13:45:00|21921.5|21901.5|22033|22013|22036.9|22016.9|21915|21895|963
1587477000000|2020-04-21 13:50:00|22035.5|22015.5|22040.4|22020.4|22062.7|22042.7|22006.9|21986.9|766
1587477300000|2020-04-21 13:55:00|22044.3|22024.3|22166.8|22146.8|22174.7|22154.7|22033.5|22013.5|1067
1587477600000|2020-04-21 14:00:00|22168.2|22148.2|22195.7|22175.7|22224|22204|22127.2|22107.2|1001
1587477900000|2020-04-21 14:05:00|22196.7|22176.7|22210.6|22190.6|22235.9|22215.9|22163.2|22143.2|754
1587478200000|2020-04-21 14:10:00|22211.7|22191.7|22215.9|22195.9|22235.9|22215.9|22177.5|22157.5|602
1587478500000|2020-04-21 14:15:00|22210.9|22190.9|22234.5|22214.5|22239.9|22219.9|22186.8|22166.8|747
1587478800000|2020-04-21 14:20:00|22233.5|22213.5|22298.9|22278.9|22300.3|22280.3|22214.1|22194.1|626
1587479100000|2020-04-21 14:25:00|22297.8|22277.8|22328.3|22308.3|22337.9|22317.9|22289.3|22269.3|606
1587479400000|2020-04-21 14:30:00|22326.8|22306.8|22362.4|22342.4|22383.5|22363.5|22323.3|22303.3|1383
1587479700000|2020-04-21 14:35:00|22366.4|22346.4|22314.5|22294.5|22370.3|22350.3|22314.5|22294.5|795
1587480000000|2020-04-21 14:40:00|22317.4|22297.4|22361.4|22341.4|22366.8|22346.8|22316.6|22296.6|320
1587480300000|2020-04-21 14:45:00|22362.4|22342.4|22353.9|22333.9|22404.3|22384.3|22353.9|22333.9|579
1587480600000|2020-04-21 14:50:00|22355.4|22335.4|22388.3|22368.3|22414.6|22394.6|22355.4|22335.4|565
1587480900000|2020-04-21 14:55:00|22392.3|22372.3|22394.4|22374.4|22413.3|22393.3|22378.3|22358.3|439
1587481200000|2020-04-21 15:00:00|22395.4|22375.4|22418.3|22398.3|22435.4|22415.4|22384.4|22364.4|563
1587481500000|2020-04-21 15:05:00|22415.4|22395.4|22462.9|22442.9|22477.5|22457.5|22414.4|22394.4|665
1587481800000|2020-04-21 15:10:00|22457.9|22437.9|22403.5|22383.5|22457.9|22437.9|22393.1|22373.1|446
1587482100000|2020-04-21 15:15:00|22402.1|22382.1|22455.4|22435.4|22460.4|22440.4|22395|22375|381
1587482400000|2020-04-21 15:20:00|22456.4|22436.4|22444|22424|22477.9|22457.9|22442.9|22422.9|439
1587482700000|2020-04-21 15:25:00|22445|22425|22435.8|22415.8|22454.8|22434.8|22430.8|22410.8|451
1587483000000|2020-04-21 15:30:00|22434.8|22414.8|22495.8|22475.8|22510.8|22490.8|22429.8|22409.8|379
1587483300000|2020-04-21 15:35:00|22493.3|22473.3|22500.6|22480.6|22506.6|22486.6|22474.4|22454.4|418
1587483600000|2020-04-21 15:40:00|22508.5|22488.5|22455.2|22435.2|22521|22501|22451.7|22431.7|420
1587483900000|2020-04-21 15:45:00|22454.2|22434.2|22458.5|22438.5|22459.2|22439.2|22441.7|22421.7|517
1587484200000|2020-04-21 15:50:00|22457.5|22437.5|22491.4|22471.4|22497.9|22477.9|22453.9|22433.9|280
1587484500000|2020-04-21 15:55:00|22495.4|22475.4|22535|22515|22535.4|22515.4|22490.4|22470.4|375
1587484800000|2020-04-21 16:00:00|22533.6|22513.6|22501.1|22481.1|22542.5|22522.5|22501.1|22481.1|297
1587485100000|2020-04-21 16:05:00|22502.1|22482.1|22478.7|22458.7|22537.1|22517.1|22476.2|22456.2|443
1587485400000|2020-04-21 16:10:00|22479.8|22459.8|22510.2|22490.2|22529.1|22509.1|22479.8|22459.8|283
1587485700000|2020-04-21 16:15:00|22507.3|22487.3|22502.3|22482.3|22507.3|22487.3|22468.6|22448.6|285
1587486000000|2020-04-21 16:20:00|22498.4|22478.4|22497.1|22477.1|22498.4|22478.4|22468.1|22448.1|229
1587486300000|2020-04-21 16:25:00|22498.1|22478.1|22491|22471|22506|22486|22481|22461|147
1587486600000|2020-04-21 16:30:00|22492.1|22472.1|22484.6|22464.6|22499.6|22479.6|22475.7|22455.7|214
1587486900000|2020-04-21 16:35:00|22487.1|22467.1|22465.5|22445.5|22504.6|22484.6|22461.6|22441.6|364
1587487200000|2020-04-21 16:40:00|22466.6|22446.6|22470.8|22450.8|22487.4|22467.4|22460.2|22440.2|261
1587487500000|2020-04-21 16:45:00|22466.9|22446.9|22434.7|22414.7|22482.9|22462.9|22404.3|22384.3|854
1587487800000|2020-04-21 16:50:00|22433.2|22413.2|22471.1|22451.1|22502.2|22482.2|22433.2|22413.2|507
1587488100000|2020-04-21 16:55:00|22472.2|22452.2|22461.4|22441.4|22479.7|22459.7|22445|22425|703
1587488400000|2020-04-21 17:00:00|22459.3|22439.3|22549.9|22529.9|22556.3|22536.3|22456.4|22436.4|663
1587488700000|2020-04-21 17:05:00|22547.4|22527.4|22553.9|22533.9|22568.5|22548.5|22534.9|22514.9|377
1587489000000|2020-04-21 17:10:00|22552.8|22532.8|22484.2|22464.2|22552.8|22532.8|22480.2|22460.2|287
1587489300000|2020-04-21 17:15:00|22486.7|22466.7|22462.7|22442.7|22489.2|22469.2|22439.2|22419.2|289
1587489600000|2020-04-21 17:20:00|22463.8|22443.8|22471|22451|22488.5|22468.5|22461|22441|89
1587489900000|2020-04-21 17:25:00|22472.1|22452.1|22454.6|22434.6|22472.1|22452.1|22441.1|22421.1|142
1587490200000|2020-04-21 17:30:00|22453.6|22433.6|22458.2|22438.2|22462.1|22442.1|22436.1|22416.1|130
1587490500000|2020-04-21 17:35:00|22456.7|22436.7|22471.4|22451.4|22472.4|22452.4|22418.9|22398.9|204
1587490800000|2020-04-21 17:40:00|22470.3|22450.3|22466.4|22446.4|22470.3|22450.3|22446.4|22426.4|94
1587491100000|2020-04-21 17:45:00|22463.9|22443.9|22406.4|22386.4|22466.4|22446.4|22402.9|22382.9|227
1587491400000|2020-04-21 17:50:00|22408.9|22388.9|22414.2|22394.2|22431.4|22411.4|22397.5|22377.5|305
1587491700000|2020-04-21 17:55:00|22417.8|22397.8|22343.9|22323.9|22430.7|22410.7|22334.9|22314.9|460
1587492000000|2020-04-21 18:00:00|22344.9|22324.9|22373.2|22353.2|22378.2|22358.2|22310.7|22290.7|204
1587492300000|2020-04-21 18:05:00|22371.8|22351.8|22313.7|22293.7|22386.8|22366.8|22309.4|22289.4|172
1587492600000|2020-04-21 18:10:00|22312.3|22292.3|22354.4|22334.4|22359.8|22339.8|22310.8|22290.8|95
1587492900000|2020-04-21 18:15:00|22359.4|22339.4|22379.2|22359.2|22405.9|22385.9|22344.8|22324.8|286
1587493200000|2020-04-21 18:20:00|22375.6|22355.6|22460|22440|22502.1|22482.1|22374.6|22354.6|283
1587493500000|2020-04-21 18:25:00|22458.5|22438.5|22412.8|22392.8|22484.2|22464.2|22408.8|22388.8|257
1587493800000|2020-04-21 18:30:00|22413.8|22393.8|22418.2|22398.2|22443.8|22423.8|22405.3|22385.3|87
1587494100000|2020-04-21 18:35:00|22414.6|22394.6|22434.8|22414.8|22435.8|22415.8|22405.5|22385.5|132
1587494400000|2020-04-21 18:40:00|22436.3|22416.3|22462.4|22442.4|22462.4|22442.4|22424.8|22404.8|127
1587494700000|2020-04-21 18:45:00|22463.8|22443.8|22454.9|22434.9|22479.5|22459.5|22453.8|22433.8|78
1587495000000|2020-04-21 18:50:00|22453.8|22433.8|22455.6|22435.6|22458.1|22438.1|22443.1|22423.1|43
1587495300000|2020-04-21 18:55:00|22454.5|22434.5|22443.8|22423.8|22455.6|22435.6|22438.1|22418.1|37
1587495600000|2020-04-21 19:00:00|22440.9|22420.9|22498.7|22478.7|22498.7|22478.7|22440.9|22420.9|99
1587495900000|2020-04-21 19:05:00|22496.6|22476.6|22480.2|22460.2|22509.5|22489.5|22480.2|22460.2|66
1587496200000|2020-04-21 19:10:00|22478.8|22458.8|22501.3|22481.3|22513.1|22493.1|22478.8|22458.8|60
1587496500000|2020-04-21 19:15:00|22502.8|22482.8|22506.1|22486.1|22507.5|22487.5|22489.2|22469.2|38
1587496800000|2020-04-21 19:20:00|22507.5|22487.5|22510.7|22490.7|22517.1|22497.1|22501.7|22481.7|44
1587497100000|2020-04-21 19:25:00|22509.3|22489.3|22527.5|22507.5|22530|22510|22506.8|22486.8|82
1587497400000|2020-04-21 19:30:00|22526.1|22506.1|22539.1|22519.1|22543|22523|22520.4|22500.4|134
1587497700000|2020-04-21 19:35:00|22540.5|22520.5|22639.2|22619.2|22645.6|22625.6|22540.5|22520.5|347
1587498000000|2020-04-21 19:40:00|22640.6|22620.6|22654.3|22634.3|22676.1|22656.1|22625.3|22605.3|198
1587498300000|2020-04-21 19:45:00|22655.4|22635.4|22675.8|22655.8|22677.2|22657.2|22651.4|22631.4|157
1587498600000|2020-04-21 19:50:00|22673.6|22653.6|22648.3|22628.3|22732.2|22712.2|22648.3|22628.3|294
1587498900000|2020-04-21 19:55:00|22649.7|22629.7|22629.3|22609.3|22664.3|22644.3|22624.3|22604.3|170
1587499200000|2020-04-21 20:00:00|22627.9|22607.9|22618.5|22598.5|22629.3|22609.3|22608.3|22588.3|111
1587499500000|2020-04-21 20:05:00|22617.5|22597.5|22620.7|22600.7|22627.1|22607.1|22615.6|22595.6|28
1587499800000|2020-04-21 20:10:00|22617.1|22597.1|22630.3|22610.3|22630.3|22610.3|22617.1|22597.1|17
1587500100000|2020-04-21 20:15:00|22629.2|22609.2|22632.1|22612.1|22632.1|22612.1|22629.2|22609.2|32
1587500400000|2020-04-21 20:20:00|22631.1|22611.1|22631.7|22611.7|22637.9|22617.9|22631.1|22611.1|41
1587500700000|2020-04-21 20:25:00|22630.2|22610.2|22616.7|22596.7|22630.3|22610.3|22604.6|22584.6|53
1587501000000|2020-04-21 20:30:00|22619.6|22599.6|22636.4|22616.4|22638.9|22618.9|22619.6|22599.6|69
1587501300000|2020-04-21 20:35:00|22635|22615|22630|22610|22635|22615|22630|22610|9
1587501600000|2020-04-21 20:40:00|22631.1|22611.1|22628.6|22608.6|22631.1|22611.1|22623.6|22603.6|7
1587501900000|2020-04-21 20:45:00|22627.5|22607.5|22625.4|22605.4|22629.4|22609.4|22621.1|22601.1|31
1587502200000|2020-04-21 20:50:00|22624.4|22604.4|22604.4|22584.4|22625.4|22605.4|22604|22584|36
1587502500000|2020-04-21 20:55:00|22609|22589|22621.5|22601.5|22621.9|22601.9|22609|22589|47
1587506400000|2020-04-21 22:00:00|22658.3|22638.3|22615|22595|22658.3|22638.3|22615|22595|81
1587506700000|2020-04-21 22:05:00|22616.4|22596.4|22647.5|22627.5|22647.5|22627.5|22616.4|22596.4|39
1587507000000|2020-04-21 22:10:00|22648.6|22628.6|22649.7|22629.7|22660.8|22640.8|22645.4|22625.4|17
1587507300000|2020-04-21 22:15:00|22653.2|22633.2|22657.1|22637.1|22657.1|22637.1|22645.4|22625.4|11
1587507600000|2020-04-21 22:20:00|22655.6|22635.6|22657.8|22637.8|22657.8|22637.8|22646.7|22626.7|30
1587507900000|2020-04-21 22:25:00|22656.8|22636.8|22659.4|22639.4|22659.4|22639.4|22652.5|22632.5|36
1587508200000|2020-04-21 22:30:00|22657.9|22637.9|22652.9|22632.9|22657.9|22637.9|22643.6|22623.6|26
1587508500000|2020-04-21 22:35:00|22655.4|22635.4|22642.6|22622.6|22655.4|22635.4|22637.2|22617.2|16
1587508800000|2020-04-21 22:40:00|22644.7|22624.7|22636.9|22616.9|22649.7|22629.7|22636.9|22616.9|25
1587509100000|2020-04-21 22:45:00|22639.4|22619.4|22631.9|22611.9|22640.4|22620.4|22631.5|22611.5|23
1587509400000|2020-04-21 22:50:00|22632.9|22612.9|22624|22604|22633|22613|22622.6|22602.6|16
1587509700000|2020-04-21 22:55:00|22625.5|22605.5|22610.5|22590.5|22625.5|22605.5|22610.5|22590.5|25
1587510000000|2020-04-21 23:00:00|22613.4|22593.4|22609.4|22589.4|22614.8|22594.8|22608|22588|26
1587510300000|2020-04-21 23:05:00|22606.9|22586.9|22599.1|22579.1|22606.9|22586.9|22592.3|22572.3|34
1587510600000|2020-04-21 23:10:00|22596.6|22576.6|22604.5|22584.5|22604.5|22584.5|22596.6|22576.6|15
1587510900000|2020-04-21 23:15:00|22608.4|22588.4|22584.5|22564.5|22608.4|22588.4|22584.5|22564.5|29
1587511200000|2020-04-21 23:20:00|22585.9|22565.9|22595.3|22575.3|22595.3|22575.3|22585.9|22565.9|26
1587511500000|2020-04-21 23:25:00|22596.3|22576.3|22592.4|22572.4|22596.3|22576.3|22592.4|22572.4|21
1587511800000|2020-04-21 23:30:00|22593.8|22573.8|22599.2|22579.2|22599.2|22579.2|22589.9|22569.9|58
1587512100000|2020-04-21 23:35:00|22600.3|22580.3|22601.4|22581.4|22602.8|22582.8|22596.4|22576.4|27
1587512400000|2020-04-21 23:40:00|22600.3|22580.3|22602.5|22582.5|22602.5|22582.5|22588.5|22568.5|39
1587512700000|2020-04-21 23:45:00|22605|22585|22605.4|22585.4|22610.3|22590.3|22605|22585|22
1587513000000|2020-04-21 23:50:00|22604.3|22584.3|22581.1|22561.1|22604.3|22584.3|22577.2|22557.2|53
1587513300000|2020-04-21 23:55:00|22582.5|22562.5|22577.2|22557.2|22582.9|22562.9|22574.7|22554.7|26
1587513600000|2020-04-22 00:00:00|22578.7|22558.7|22544.7|22524.7|22600.5|22580.5|22544.7|22524.7|229
1587513900000|2020-04-22 00:05:00|22539.7|22519.7|22526.9|22506.9|22539.7|22519.7|22492.6|22472.6|237
1587514200000|2020-04-22 00:10:00|22528.4|22508.4|22533.7|22513.7|22566.2|22546.2|22528.4|22508.4|168
1587514500000|2020-04-22 00:15:00|22532.7|22512.7|22567|22547|22568.1|22548.1|22527.3|22507.3|64
1587514800000|2020-04-22 00:20:00|22564.1|22544.1|22545.6|22525.6|22567|22547|22542.7|22522.7|57
1587515100000|2020-04-22 00:25:00|22544.5|22524.5|22522|22502|22544.5|22524.5|22506.3|22486.3|71
1587515400000|2020-04-22 00:30:00|22520.6|22500.6|22533.1|22513.1|22537|22517|22519.2|22499.2|87
1587515700000|2020-04-22 00:35:00|22534.5|22514.5|22548.1|22528.1|22554.5|22534.5|22532|22512|74
1587516000000|2020-04-22 00:40:00|22549.2|22529.2|22555.6|22535.6|22563.1|22543.1|22548.1|22528.1|57
1587516300000|2020-04-22 00:45:00|22557.1|22537.1|22559.6|22539.6|22574.6|22554.6|22554.6|22534.6|49
1587516600000|2020-04-22 00:50:00|22560.7|22540.7|22562.1|22542.1|22562.1|22542.1|22553.2|22533.2|32
1587516900000|2020-04-22 00:55:00|22560.7|22540.7|22575.7|22555.7|22587.1|22567.1|22560.7|22540.7|97
1587517200000|2020-04-22 01:00:00|22577.1|22557.1|22489.3|22469.3|22656.8|22636.8|22484.3|22464.3|800
1587517500000|2020-04-22 01:05:00|22491.8|22471.8|22490.7|22470.7|22499.3|22479.3|22405.7|22385.7|605
1587517800000|2020-04-22 01:10:00|22489.3|22469.3|22502.6|22482.6|22522.2|22502.2|22485.7|22465.7|317
1587518100000|2020-04-22 01:15:00|22497.6|22477.6|22511.5|22491.5|22528.6|22508.6|22483.6|22463.6|242
1587518400000|2020-04-22 01:20:00|22512.6|22492.6|22453.7|22433.7|22515.4|22495.4|22450.1|22430.1|151
1587518700000|2020-04-22 01:25:00|22454.7|22434.7|22443|22423|22481.5|22461.5|22393.7|22373.7|229
1587519000000|2020-04-22 01:30:00|22444.4|22424.4|22419|22399|22454.4|22434.4|22405.5|22385.5|194
1587519300000|2020-04-22 01:35:00|22418|22398|22375.5|22355.5|22424|22404|22347.6|22327.6|311
1587519600000|2020-04-22 01:40:00|22374.1|22354.1|22313|22293|22376.6|22356.6|22291.6|22271.6|366
1587519900000|2020-04-22 01:45:00|22314.4|22294.4|22232|22212|22314.4|22294.4|22221.6|22201.6|448
1587520200000|2020-04-22 01:50:00|22233|22213|22361.3|22341.3|22373|22353|22227.3|22207.3|480
1587520500000|2020-04-22 01:55:00|22360.2|22340.2|22349.1|22329.1|22379.1|22359.1|22347.3|22327.3|271
1587520800000|2020-04-22 02:00:00|22346.6|22326.6|22342.4|22322.4|22366.6|22346.6|22321.3|22301.3|177
1587521100000|2020-04-22 02:05:00|22343.8|22323.8|22406.7|22386.7|22446.7|22426.7|22342.7|22322.7|338
1587521400000|2020-04-22 02:10:00|22408.1|22388.1|22407|22387|22418.1|22398.1|22388.1|22368.1|317
1587521700000|2020-04-22 02:15:00|22406|22386|22446.7|22426.7|22454.2|22434.2|22397|22377|127
1587522000000|2020-04-22 02:20:00|22444.2|22424.2|22431|22411|22453.1|22433.1|22424.5|22404.5|129
1587522300000|2020-04-22 02:25:00|22432.4|22412.4|22423.5|22403.5|22438.9|22418.9|22421|22401|29
1587522600000|2020-04-22 02:30:00|22424.9|22404.9|22393.9|22373.9|22426|22406|22388.5|22368.5|218
1587522900000|2020-04-22 02:35:00|22395.3|22375.3|22396|22376|22401|22381|22381|22361|116
1587523200000|2020-04-22 02:40:00|22395|22375|22407.5|22387.5|22425|22405|22395|22375|125
1587523500000|2020-04-22 02:45:00|22406|22386|22401.1|22381.1|22416|22396|22395|22375|99
1587523800000|2020-04-22 02:50:00|22402.1|22382.1|22401.1|22381.1|22412.8|22392.8|22391.1|22371.1|82
1587524100000|2020-04-22 02:55:00|22403.6|22383.6|22430|22410|22432.9|22412.9|22396.1|22376.1|206
1587524400000|2020-04-22 03:00:00|22428.9|22408.9|22437.5|22417.5|22438.9|22418.9|22415|22395|148
1587524700000|2020-04-22 03:05:00|22438.9|22418.9|22439.7|22419.7|22450|22430|22429|22409|161
1587525000000|2020-04-22 03:10:00|22438.6|22418.6|22434.7|22414.7|22451.1|22431.1|22433.6|22413.6|69
1587525300000|2020-04-22 03:15:00|22437.2|22417.2|22402.6|22382.6|22437.2|22417.2|22396.5|22376.5|135
1587525600000|2020-04-22 03:20:00|22401.5|22381.5|22393.6|22373.6|22402.6|22382.6|22375.8|22355.8|145
1587525900000|2020-04-22 03:25:00|22394.7|22374.7|22409.7|22389.7|22428.6|22408.6|22393.6|22373.6|192
1587526200000|2020-04-22 03:30:00|22408.3|22388.3|22412.6|22392.6|22420.1|22400.1|22407.6|22387.6|18
1587526500000|2020-04-22 03:35:00|22411.2|22391.2|22380.5|22360.5|22413.7|22393.7|22376.9|22356.9|121
1587526800000|2020-04-22 03:40:00|22381.9|22361.9|22332.3|22312.3|22389.4|22369.4|22332.3|22312.3|153
1587527100000|2020-04-22 03:45:00|22335.9|22315.9|22331.2|22311.2|22371.9|22351.9|22326.2|22306.2|151
1587527400000|2020-04-22 03:50:00|22332.7|22312.7|22305.2|22285.2|22333.7|22313.7|22303.1|22283.1|164
1587527700000|2020-04-22 03:55:00|22306.3|22286.3|22318.8|22298.8|22322.4|22302.4|22303.8|22283.8|74
1587528000000|2020-04-22 04:00:00|22319.9|22299.9|22324.5|22304.5|22344.2|22324.2|22315.2|22295.2|64
1587528300000|2020-04-22 04:05:00|22325.9|22305.9|22306.3|22286.3|22328.4|22308.4|22304.9|22284.9|49
1587528600000|2020-04-22 04:10:00|22304.9|22284.9|22312.8|22292.8|22323.8|22303.8|22303.5|22283.5|59
1587528900000|2020-04-22 04:15:00|22313.8|22293.8|22309.2|22289.2|22321.3|22301.3|22309.2|22289.2|38
1587529200000|2020-04-22 04:20:00|22310.6|22290.6|22310.6|22290.6|22314.2|22294.2|22292.1|22272.1|36
1587529500000|2020-04-22 04:25:00|22308.1|22288.1|22289.9|22269.9|22310.6|22290.6|22287.1|22267.1|40
1587529800000|2020-04-22 04:30:00|22292.1|22272.1|22326.4|22306.4|22326.4|22306.4|22289.2|22269.2|109
1587530100000|2020-04-22 04:35:00|22325|22305|22303.9|22283.9|22325|22305|22301.4|22281.4|50
1587530400000|2020-04-22 04:40:00|22302.5|22282.5|22325.4|22305.4|22328.9|22308.9|22302.5|22282.5|52
1587530700000|2020-04-22 04:45:00|22326.4|22306.4|22312.2|22292.2|22326.4|22306.4|22300.4|22280.4|58
1587531000000|2020-04-22 04:50:00|22313.2|22293.2|22301.8|22281.8|22314.3|22294.3|22299.3|22279.3|25
1587531300000|2020-04-22 04:55:00|22302.9|22282.9|22289.7|22269.7|22307.2|22287.2|22282.2|22262.2|55
1587531600000|2020-04-22 05:00:00|22292.2|22272.2|22336.9|22316.9|22336.9|22316.9|22285.8|22265.8|121
1587531900000|2020-04-22 05:05:00|22338.3|22318.3|22333.6|22313.6|22360.8|22340.8|22330.8|22310.8|99
1587532200000|2020-04-22 05:10:00|22334.7|22314.7|22320.1|22300.1|22344|22324|22320.1|22300.1|70
1587532500000|2020-04-22 05:15:00|22321.5|22301.5|22286.6|22266.6|22331.5|22311.5|22286.6|22266.6|143
1587532800000|2020-04-22 05:20:00|22286.9|22266.9|22254.1|22234.1|22292.3|22272.3|22249.4|22229.4|137
1587533100000|2020-04-22 05:25:00|22255.1|22235.1|22294.4|22274.4|22298.4|22278.4|22253|22233|154
1587533400000|2020-04-22 05:30:00|22295.9|22275.9|22310.2|22290.2|22340.1|22320.1|22278.7|22258.7|299
1587533700000|2020-04-22 05:35:00|22311.6|22291.6|22314.1|22294.1|22316.6|22296.6|22295.2|22275.2|96
1587534000000|2020-04-22 05:40:00|22311.6|22291.6|22352.7|22332.7|22365.2|22345.2|22311.6|22291.6|183
1587534300000|2020-04-22 05:45:00|22350.2|22330.2|22400.2|22380.2|22401.6|22381.6|22335.2|22315.2|286
1587534600000|2020-04-22 05:50:00|22401.3|22381.3|22427.4|22407.4|22495.6|22475.6|22399.1|22379.1|480
1587534900000|2020-04-22 05:55:00|22428.8|22408.8|22429.6|22409.6|22446|22426|22420.6|22400.6|147
1587535200000|2020-04-22 06:00:00|22428.5|22408.5|22418.6|22398.6|22437.1|22417.1|22418.5|22398.5|178
1587535500000|2020-04-22 06:05:00|22419.6|22399.6|22413.3|22393.3|22422.9|22402.9|22400|22380|270
1587535800000|2020-04-22 06:10:00|22414.7|22394.7|22476.1|22456.1|22478.3|22458.3|22412.2|22392.2|226
1587536100000|2020-04-22 06:15:00|22481.1|22461.1|22513.3|22493.3|22527.2|22507.2|22471.5|22451.5|323
1587536400000|2020-04-22 06:20:00|22515.8|22495.8|22465.5|22445.5|22519.4|22499.4|22461.6|22441.6|185
1587536700000|2020-04-22 06:25:00|22464.4|22444.4|22446.2|22426.2|22479.4|22459.4|22442.6|22422.6|123
1587537000000|2020-04-22 06:30:00|22447.6|22427.6|22448.7|22428.7|22451.2|22431.2|22420.1|22400.1|249
1587537300000|2020-04-22 06:35:00|22449.8|22429.8|22444.5|22424.5|22452.3|22432.3|22434.8|22414.8|96
1587537600000|2020-04-22 06:40:00|22445.5|22425.5|22483.4|22463.4|22495.6|22475.6|22440.5|22420.5|153
1587537900000|2020-04-22 06:45:00|22484.5|22464.5|22502.7|22482.7|22528.8|22508.8|22480.6|22460.6|162
1587538200000|2020-04-22 06:50:00|22501.7|22481.7|22480.6|22460.6|22504.2|22484.2|22470.2|22450.2|145
1587538500000|2020-04-22 06:55:00|22479.5|22459.5|22469.9|22449.9|22487.8|22467.8|22469.9|22449.9|170
1587538800000|2020-04-22 07:00:00|22468.9|22448.9|22441.8|22421.8|22477.1|22457.1|22418.2|22398.2|278
1587539100000|2020-04-22 07:05:00|22440.7|22420.7|22422.2|22402.2|22446.8|22426.8|22404.7|22384.7|231
1587539400000|2020-04-22 07:10:00|22423.3|22403.3|22424|22404|22441.5|22421.5|22422.2|22402.2|107
1587539700000|2020-04-22 07:15:00|22422.5|22402.5|22448.9|22428.9|22448.9|22428.9|22405.4|22385.4|143
1587540000000|2020-04-22 07:20:00|22447.9|22427.9|22470.7|22450.7|22499.9|22479.9|22445|22425|247
1587540300000|2020-04-22 07:25:00|22468.2|22448.2|22472.5|22452.5|22488.9|22468.9|22452.9|22432.9|152
1587540600000|2020-04-22 07:30:00|22470|22450|22467.9|22447.9|22496.4|22476.4|22464|22444|128
1587540900000|2020-04-22 07:35:00|22462.9|22442.9|22462.6|22442.6|22479|22459|22456.5|22436.5|72
1587541200000|2020-04-22 07:40:00|22460.1|22440.1|22485.8|22465.8|22500.8|22480.8|22460.1|22440.1|183
1587541500000|2020-04-22 07:45:00|22484.4|22464.4|22514.3|22494.3|22534.3|22514.3|22470.8|22450.8|179
1587541800000|2020-04-22 07:50:00|22511.5|22491.5|22513.3|22493.3|22532.9|22512.9|22509.4|22489.4|175
1587542100000|2020-04-22 07:55:00|22514.7|22494.7|22512.5|22492.5|22527.9|22507.9|22502.9|22482.9|128
1587542400000|2020-04-22 08:00:00|22511.1|22491.1|22527.1|22507.1|22527.1|22507.1|22492.5|22472.5|228
1587542700000|2020-04-22 08:05:00|22530|22510|22530|22510|22553.9|22533.9|22506.7|22486.7|263
1587543000000|2020-04-22 08:10:00|22528.9|22508.9|22512.8|22492.8|22529.2|22509.2|22509.2|22489.2|53
1587543300000|2020-04-22 08:15:00|22511.8|22491.8|22512.8|22492.8|22535.7|22515.7|22509.3|22489.3|89
1587543600000|2020-04-22 08:20:00|22515.7|22495.7|22493.9|22473.9|22515.7|22495.7|22493.5|22473.5|91
1587543900000|2020-04-22 08:25:00|22492.5|22472.5|22506.1|22486.1|22522.5|22502.5|22474.6|22454.6|248
1587544200000|2020-04-22 08:30:00|22507.1|22487.1|22518.6|22498.6|22523.6|22503.6|22496.4|22476.4|136
1587544500000|2020-04-22 08:35:00|22517.5|22497.5|22528.6|22508.6|22551.1|22531.1|22512.5|22492.5|123
1587544800000|2020-04-22 08:40:00|22529.7|22509.7|22520.8|22500.8|22535.8|22515.8|22517.2|22497.2|104
1587545100000|2020-04-22 08:45:00|22523.3|22503.3|22523.6|22503.6|22530.8|22510.8|22511.9|22491.9|143
1587545400000|2020-04-22 08:50:00|22527.5|22507.5|22565.4|22545.4|22566.5|22546.5|22527.5|22507.5|127
1587545700000|2020-04-22 08:55:00|22566.5|22546.5|22562.2|22542.2|22583.2|22563.2|22557.2|22537.2|109
1587546000000|2020-04-22 09:00:00|22567.2|22547.2|22582.2|22562.2|22582.2|22562.2|22552.2|22532.2|133
1587546300000|2020-04-22 09:05:00|22581.1|22561.1|22601.1|22581.1|22603.6|22583.6|22572.2|22552.2|149
1587546600000|2020-04-22 09:10:00|22602.2|22582.2|22647.2|22627.2|22648.3|22628.3|22602.2|22582.2|244
1587546900000|2020-04-22 09:15:00|22648.6|22628.6|22641.9|22621.9|22698.3|22678.3|22641.9|22621.9|231
1587547200000|2020-04-22 09:20:00|22643|22623|22640.5|22620.5|22648|22628|22623|22603|93
1587547500000|2020-04-22 09:25:00|22639.4|22619.4|22665.8|22645.8|22669.4|22649.4|22639.4|22619.4|113
1587547800000|2020-04-22 09:30:00|22668.3|22648.3|22627.3|22607.3|22668.3|22648.3|22624.8|22604.8|93
1587548100000|2020-04-22 09:35:00|22624.8|22604.8|22657.3|22637.3|22659.8|22639.8|22622.6|22602.6|74
1587548400000|2020-04-22 09:40:00|22654.8|22634.8|22654.8|22634.8|22709.1|22689.1|22654.8|22634.8|210
1587548700000|2020-04-22 09:45:00|22652.3|22632.3|22657.3|22637.3|22662.3|22642.3|22630.1|22610.1|99
1587549000000|2020-04-22 09:50:00|22654.8|22634.8|22689.8|22669.8|22692.3|22672.3|22648.4|22628.4|95
1587549300000|2020-04-22 09:55:00|22687.3|22667.3|22672.7|22652.7|22694.1|22674.1|22670.2|22650.2|84
1587549600000|2020-04-22 10:00:00|22675.2|22655.2|22667.4|22647.4|22675.2|22655.2|22661.3|22641.3|84
1587549900000|2020-04-22 10:05:00|22668.8|22648.8|22652.4|22632.4|22672.4|22652.4|22652.4|22632.4|89
1587550200000|2020-04-22 10:10:00|22656.3|22636.3|22677.4|22657.4|22677.4|22657.4|22652.4|22632.4|78
1587550500000|2020-04-22 10:15:00|22676.3|22656.3|22661.3|22641.3|22676.3|22656.3|22653.8|22633.8|57
1587550800000|2020-04-22 10:20:00|22660.2|22640.2|22679.6|22659.6|22682.4|22662.4|22658.8|22638.8|69
1587551100000|2020-04-22 10:25:00|22680.7|22660.7|22645.3|22625.3|22680.7|22660.7|22642.4|22622.4|69
1587551400000|2020-04-22 10:30:00|22642.4|22622.4|22645.3|22625.3|22648.1|22628.1|22639.2|22619.2|101
1587551700000|2020-04-22 10:35:00|22644.2|22624.2|22639.2|22619.2|22647.8|22627.8|22639.2|22619.2|31
1587552000000|2020-04-22 10:40:00|22637.8|22617.8|22633.1|22613.1|22640.3|22620.3|22629.6|22609.6|41
1587552300000|2020-04-22 10:45:00|22631.7|22611.7|22619.2|22599.2|22645.3|22625.3|22619.2|22599.2|127
1587552600000|2020-04-22 10:50:00|22618.2|22598.2|22629.3|22609.3|22633.2|22613.2|22616.4|22596.4|117
1587552900000|2020-04-22 10:55:00|22630.3|22610.3|22653.5|22633.5|22656|22636|22626.8|22606.8|61
1587553200000|2020-04-22 11:00:00|22652.1|22632.1|22638.9|22618.9|22668.5|22648.5|22634.9|22614.9|133
1587553500000|2020-04-22 11:05:00|22639.9|22619.9|22653.2|22633.2|22653.2|22633.2|22636|22616|82
1587553800000|2020-04-22 11:10:00|22652.1|22632.1|22670|22650|22683.9|22663.9|22652.1|22632.1|141
1587554100000|2020-04-22 11:15:00|22671.4|22651.4|22657.8|22637.8|22681.1|22661.1|22655|22635|96
1587554400000|2020-04-22 11:20:00|22658.9|22638.9|22648.9|22628.9|22662.8|22642.8|22643.9|22623.9|71
1587554700000|2020-04-22 11:25:00|22647.5|22627.5|22648.9|22628.9|22648.9|22628.9|22633.9|22613.9|80
1587555000000|2020-04-22 11:30:00|22646.1|22626.1|22630|22610|22646.1|22626.1|22625|22605|158
1587555300000|2020-04-22 11:35:00|22631.1|22611.1|22665|22645|22665|22645|22631.1|22611.1|151
1587555600000|2020-04-22 11:40:00|22664|22644|22694.6|22674.6|22697.5|22677.5|22654|22634|238
1587555900000|2020-04-22 11:45:00|22697.5|22677.5|22691.8|22671.8|22724.6|22704.6|22686.8|22666.8|303
1587556200000|2020-04-22 11:50:00|22692.9|22672.9|22692.5|22672.5|22697.9|22677.9|22677.5|22657.5|131
1587556500000|2020-04-22 11:55:00|22694.7|22674.7|22712.2|22692.2|22754.7|22734.7|22693.6|22673.6|249
1587556800000|2020-04-22 12:00:00|22713.3|22693.3|22751.4|22731.4|22786.4|22766.4|22711.8|22691.8|362
1587557100000|2020-04-22 12:05:00|22750.3|22730.3|22782.5|22762.5|22784.3|22764.3|22750.3|22730.3|240
1587557400000|2020-04-22 12:10:00|22781.4|22761.4|22747.9|22727.9|22804.3|22784.3|22746.8|22726.8|568
1587557700000|2020-04-22 12:15:00|22746.4|22726.4|22793.2|22773.2|22793.2|22773.2|22744.3|22724.3|268
1587558000000|2020-04-22 12:20:00|22791.8|22771.8|22821|22801|22832.4|22812.4|22788.2|22768.2|584
1587558300000|2020-04-22 12:25:00|22819.9|22799.9|22840|22820|22845|22825|22819.9|22799.9|381
1587558600000|2020-04-22 12:30:00|22841|22821|22821.7|22801.7|22845|22825|22811.7|22791.7|309
1587558900000|2020-04-22 12:35:00|22822.8|22802.8|22871.7|22851.7|22876.7|22856.7|22822.8|22802.8|437
1587559200000|2020-04-22 12:40:00|22874.2|22854.2|22881.7|22861.7|22891.7|22871.7|22870.6|22850.6|480
1587559500000|2020-04-22 12:45:00|22878.9|22858.9|22870.7|22850.7|22882.8|22862.8|22866.7|22846.7|253
1587559800000|2020-04-22 12:50:00|22871.7|22851.7|22916.8|22896.8|22926.7|22906.7|22866.7|22846.7|517
1587560100000|2020-04-22 12:55:00|22917.8|22897.8|22901.3|22881.3|22932.8|22912.8|22890|22870|401
1587560400000|2020-04-22 13:00:00|22903.8|22883.8|22847.4|22827.4|22912.4|22892.4|22844.9|22824.9|454
1587560700000|2020-04-22 13:05:00|22849.6|22829.6|22863.1|22843.1|22863.1|22843.1|22838.5|22818.5|195
1587561000000|2020-04-22 13:10:00|22868.1|22848.1|22845.6|22825.6|22875.3|22855.3|22840.3|22820.3|393
1587561300000|2020-04-22 13:15:00|22848.1|22828.1|22893.9|22873.9|22895.3|22875.3|22839.2|22819.2|260
1587561600000|2020-04-22 13:20:00|22895.3|22875.3|22881.4|22861.4|22901.4|22881.4|22877.5|22857.5|243
1587561900000|2020-04-22 13:25:00|22880.3|22860.3|22911.7|22891.7|22911.7|22891.7|22880.3|22860.3|248
1587562200000|2020-04-22 13:30:00|22912.8|22892.8|22943.4|22923.4|22950.9|22930.9|22888.1|22868.1|531
1587562500000|2020-04-22 13:35:00|22944.5|22924.5|22954.2|22934.2|22978.1|22958.1|22929.2|22909.2|503
1587562800000|2020-04-22 13:40:00|22957|22937|22938.2|22918.2|22969.2|22949.2|22938.1|22918.1|298
1587563100000|2020-04-22 13:45:00|22943.2|22923.2|22891.8|22871.8|22968.2|22948.2|22891.8|22871.8|432
1587563400000|2020-04-22 13:50:00|22879.3|22859.3|22833.2|22813.2|22909.3|22889.3|22830.4|22810.4|540
1587563700000|2020-04-22 13:55:00|22830.4|22810.4|22843.2|22823.2|22869.6|22849.6|22826.4|22806.4|454
1587564000000|2020-04-22 14:00:00|22844.3|22824.3|22814.1|22794.1|22846.1|22826.1|22800.5|22780.5|680
1587564300000|2020-04-22 14:05:00|22813|22793|22800.7|22780.7|22828.8|22808.8|22785.3|22765.3|455
1587564600000|2020-04-22 14:10:00|22795.7|22775.7|22799.1|22779.1|22802.8|22782.8|22784.2|22764.2|413
1587564900000|2020-04-22 14:15:00|22796.9|22776.9|22774.1|22754.1|22805.9|22785.9|22764.4|22744.4|417
1587565200000|2020-04-22 14:20:00|22773|22753|22770.9|22750.9|22788|22768|22764.8|22744.8|294
1587565500000|2020-04-22 14:25:00|22774.8|22754.8|22765.9|22745.9|22789.5|22769.5|22758.4|22738.4|252
1587565800000|2020-04-22 14:30:00|22767|22747|22764|22744|22800.9|22780.9|22747.3|22727.3|498
1587566100000|2020-04-22 14:35:00|22762.6|22742.6|22808.1|22788.1|22815.4|22795.4|22762.6|22742.6|406
1587566400000|2020-04-22 14:40:00|22806.7|22786.7|22827|22807|22849.2|22829.2|22804.2|22784.2|266
1587566700000|2020-04-22 14:45:00|22828.1|22808.1|22796.1|22776.1|22835.3|22815.3|22787.5|22767.5|321
1587567000000|2020-04-22 14:50:00|22795|22775|22815.1|22795.1|22817.9|22797.9|22792.5|22772.5|305
1587567300000|2020-04-22 14:55:00|22814|22794|22839.2|22819.2|22839.2|22819.2|22804|22784|367
1587567600000|2020-04-22 15:00:00|22847|22827|22856|22836|22858.1|22838.1|22837|22817|261
1587567900000|2020-04-22 15:05:00|22857.1|22837.1|22846|22826|22861|22841|22837.1|22817.1|220
1587568200000|2020-04-22 15:10:00|22847.4|22827.4|22876|22856|22879.9|22859.9|22839.9|22819.9|249
1587568500000|2020-04-22 15:15:00|22874.9|22854.9|22899.9|22879.9|22912.1|22892.1|22866.3|22846.3|337
1587568800000|2020-04-22 15:20:00|22897.4|22877.4|22892|22872|22903.4|22883.4|22877.4|22857.4|411
1587569100000|2020-04-22 15:25:00|22893.4|22873.4|22910.1|22890.1|22921.2|22901.2|22893.4|22873.4|269
1587569400000|2020-04-22 15:30:00|22906.2|22886.2|22921.2|22901.2|22925.1|22905.1|22905.1|22885.1|229
1587569700000|2020-04-22 15:35:00|22920.1|22900.1|22926.2|22906.2|22926.2|22906.2|22905.1|22885.1|158
1587570000000|2020-04-22 15:40:00|22927.6|22907.6|22974.5|22954.5|22981.2|22961.2|22926.2|22906.2|419
1587570300000|2020-04-22 15:45:00|22975.6|22955.6|22974.5|22954.5|22992.8|22972.8|22963.9|22943.9|414
1587570600000|2020-04-22 15:50:00|22973.4|22953.4|23002.3|22982.3|23003.4|22983.4|22970.6|22950.6|197
1587570900000|2020-04-22 15:55:00|23001.2|22981.2|22968.4|22948.4|23006.2|22986.2|22958.4|22938.4|276
1587571200000|2020-04-22 16:00:00|22967.3|22947.3|22968.4|22948.4|22985.6|22965.6|22958.4|22938.4|277
1587571500000|2020-04-22 16:05:00|22969.5|22949.5|22952.4|22932.4|22972.4|22952.4|22952.4|22932.4|154
1587571800000|2020-04-22 16:10:00|22951|22931|22956.3|22936.3|22964.6|22944.6|22942.4|22922.4|136
1587572100000|2020-04-22 16:15:00|22958.5|22938.5|22964.9|22944.9|22975.2|22955.2|22956.3|22936.3|149
1587572400000|2020-04-22 16:20:00|22966.3|22946.3|22973.5|22953.5|22973.8|22953.8|22962.4|22942.4|133
1587572700000|2020-04-22 16:25:00|22971.3|22951.3|22994.9|22974.9|22994.9|22974.9|22959.6|22939.6|188
1587573000000|2020-04-22 16:30:00|22996.3|22976.3|23002.4|22982.4|23006.3|22986.3|22991.3|22971.3|124
1587573300000|2020-04-22 16:35:00|23003.5|22983.5|23001.3|22981.3|23006.3|22986.3|22989.9|22969.9|167
1587573600000|2020-04-22 16:40:00|23006.3|22986.3|23012.4|22992.4|23016.3|22996.3|23001.3|22981.3|261
1587573900000|2020-04-22 16:45:00|23013.8|22993.8|22984|22964|23016.3|22996.3|22980.1|22960.1|227
1587574200000|2020-04-22 16:50:00|22982.9|22962.9|22992.9|22972.9|23001.2|22981.2|22980.1|22960.1|399
1587574500000|2020-04-22 16:55:00|22991.8|22971.8|22986.8|22966.8|22999.3|22979.3|22982.9|22962.9|758
1587574800000|2020-04-22 17:00:00|22985.8|22965.8|22945.8|22925.8|22985.8|22965.8|22943.3|22923.3|299
1587575100000|2020-04-22 17:05:00|22950.8|22930.8|22944.4|22924.4|22950.8|22930.8|22936.9|22916.9|237
1587575400000|2020-04-22 17:10:00|22950.8|22930.8|22946.9|22926.9|22960.8|22940.8|22945.8|22925.8|103
1587575700000|2020-04-22 17:15:00|22948|22928|22950.8|22930.8|22950.8|22930.8|22944.4|22924.4|117
1587576000000|2020-04-22 17:20:00|22948.3|22928.3|22953.8|22933.8|22954.7|22934.7|22941|22921|231
1587576300000|2020-04-22 17:25:00|22955.2|22935.2|22954.7|22934.7|22960.8|22940.8|22951.9|22931.9|105
1587576600000|2020-04-22 17:30:00|22955.8|22935.8|22944.7|22924.7|22957.2|22937.2|22935.8|22915.8|89
1587576900000|2020-04-22 17:35:00|22945.8|22925.8|22926.9|22906.9|22953.6|22933.6|22926.9|22906.9|68
1587577200000|2020-04-22 17:40:00|22925.8|22905.8|22925.8|22905.8|22929.7|22909.7|22910.8|22890.8|65
1587577500000|2020-04-22 17:45:00|22927.3|22907.3|22903.7|22883.7|22933.7|22913.7|22903.7|22883.7|84
1587577800000|2020-04-22 17:50:00|22904.8|22884.8|22922.3|22902.3|22923.7|22903.7|22903.7|22883.7|87
1587578100000|2020-04-22 17:55:00|22921.2|22901.2|22908.7|22888.7|22921.2|22901.2|22905.9|22885.9|59
1587578400000|2020-04-22 18:00:00|22909.8|22889.8|22928.4|22908.4|22928.4|22908.4|22908.7|22888.7|50
1587578700000|2020-04-22 18:05:00|22926.2|22906.2|22924.8|22904.8|22944.8|22924.8|22921.2|22901.2|90
1587579000000|2020-04-22 18:10:00|22925.9|22905.9|22933.4|22913.4|22935.9|22915.9|22920.9|22900.9|27
1587579300000|2020-04-22 18:15:00|22932.3|22912.3|22929.8|22909.8|22935.9|22915.9|22929.8|22909.8|43
1587579600000|2020-04-22 18:20:00|22930.9|22910.9|22910.9|22890.9|22933.7|22913.7|22908.4|22888.4|90
1587579900000|2020-04-22 18:25:00|22909.8|22889.8|22920.9|22900.9|22920.9|22900.9|22905.9|22885.9|32
1587580200000|2020-04-22 18:30:00|22923.8|22903.8|22924.9|22904.9|22926|22906|22920.9|22900.9|21
1587580500000|2020-04-22 18:35:00|22926|22906|22924.9|22904.9|22927.1|22907.1|22922.4|22902.4|23
1587580800000|2020-04-22 18:40:00|22926|22906|22924.9|22904.9|22929.6|22909.6|22919.9|22899.9|41
1587581100000|2020-04-22 18:45:00|22923.5|22903.5|22928.5|22908.5|22929.6|22909.6|22919.9|22899.9|4
1587581400000|2020-04-22 18:50:00|22929.6|22909.6|22934.9|22914.9|22938.8|22918.8|22928.5|22908.5|20
1587581700000|2020-04-22 18:55:00|22936|22916|22933.8|22913.8|22937.1|22917.1|22931|22911|24
1587582000000|2020-04-22 19:00:00|22932.4|22912.4|22951.6|22931.6|22954.1|22934.1|22929.9|22909.9|56
1587582300000|2020-04-22 19:05:00|22949.1|22929.1|22938.8|22918.8|22951.6|22931.6|22937.7|22917.7|41
1587582600000|2020-04-22 19:10:00|22937.7|22917.7|22934.4|22914.4|22938.8|22918.8|22933|22913|36
1587582900000|2020-04-22 19:15:00|22935.5|22915.5|22945.6|22925.6|22945.6|22925.6|22934.4|22914.4|17
1587583200000|2020-04-22 19:20:00|22944.5|22924.5|22929.5|22909.5|22946.7|22926.7|22929.5|22909.5|19
1587583500000|2020-04-22 19:25:00|22930.6|22910.6|22931.7|22911.7|22936.7|22916.7|22929.5|22909.5|17
1587583800000|2020-04-22 19:30:00|22936.7|22916.7|22941.7|22921.7|22942.8|22922.8|22931.7|22911.7|38
1587584100000|2020-04-22 19:35:00|22940.6|22920.6|22931.7|22911.7|22941.7|22921.7|22930.6|22910.6|54
1587584400000|2020-04-22 19:40:00|22930.6|22910.6|22937.8|22917.8|22938.9|22918.9|22930.6|22910.6|10
1587584700000|2020-04-22 19:45:00|22936.7|22916.7|22951.7|22931.7|22951.7|22931.7|22934.5|22914.5|29
1587585000000|2020-04-22 19:50:00|22953.1|22933.1|22932.8|22912.8|22957.3|22937.3|22931.7|22911.7|59
1587585300000|2020-04-22 19:55:00|22931.7|22911.7|22941.1|22921.1|22941.1|22921.1|22926.7|22906.7|50
1587585600000|2020-04-22 20:00:00|22938.9|22918.9|22929.2|22909.2|22940.3|22920.3|22929.2|22909.2|58
1587585900000|2020-04-22 20:05:00|22930.4|22910.4|22931.8|22911.8|22935.7|22915.7|22926.8|22906.8|24
1587586200000|2020-04-22 20:10:00|22932.9|22912.9|22941.8|22921.8|22946.8|22926.8|22931.8|22911.8|11
1587586500000|2020-04-22 20:15:00|22945.7|22925.7|22947.9|22927.9|22947.9|22927.9|22945.7|22925.7|2
1587586800000|2020-04-22 20:20:00|22946.8|22926.8|22946.8|22926.8|22949|22929|22946.8|22926.8|21
1587587100000|2020-04-22 20:25:00|22947.9|22927.9|22941.8|22921.8|22947.9|22927.9|22941.8|22921.8|17
1587587400000|2020-04-22 20:30:00|22944.6|22924.6|22941.8|22921.8|22946.8|22926.8|22941.8|22921.8|23
1587587700000|2020-04-22 20:35:00|22945.7|22925.7|22944|22924|22946.8|22926.8|22941.8|22921.8|39
1587588000000|2020-04-22 20:40:00|22942.9|22922.9|22946.8|22926.8|22947.9|22927.9|22941.8|22921.8|18
1587588300000|2020-04-22 20:45:00|22947.9|22927.9|22949|22929|22955.4|22935.4|22947.9|22927.9|34
1587588600000|2020-04-22 20:50:00|22950.4|22930.4|22946.9|22926.9|22956.8|22936.8|22946.8|22926.8|24
1587588900000|2020-04-22 20:55:00|22948|22928|22944.4|22924.4|22950.5|22930.5|22939.1|22919.1|38
1587592800000|2020-04-22 22:00:00|22932|22912|22932|22912|22937.3|22917.3|22930.9|22910.9|55
1587593100000|2020-04-22 22:05:00|22930.6|22910.6|22933.1|22913.1|22936.7|22916.7|22930.6|22910.6|17
1587593400000|2020-04-22 22:10:00|22932|22912|22938.1|22918.1|22938.1|22918.1|22929.2|22909.2|9
1587593700000|2020-04-22 22:15:00|22939.5|22919.5|22939.5|22919.5|22943.4|22923.4|22939.5|22919.5|5
1587594000000|2020-04-22 22:20:00|22938.1|22918.1|22915.4|22895.4|22938.1|22918.1|22915.3|22895.3|77
1587594300000|2020-04-22 22:25:00|22917.9|22897.9|22918.2|22898.2|22922.9|22902.9|22916.7|22896.7|15
1587594600000|2020-04-22 22:30:00|22921.8|22901.8|22913.2|22893.2|22921.8|22901.8|22910.7|22890.7|18
1587594900000|2020-04-22 22:35:00|22914.3|22894.3|22913.2|22893.2|22916.8|22896.8|22913.2|22893.2|15
1587595200000|2020-04-22 22:40:00|22916.8|22896.8|22920.4|22900.4|22920.7|22900.7|22916.8|22896.8|6
1587595500000|2020-04-22 22:45:00|22921.8|22901.8|22909|22889|22923.2|22903.2|22909|22889|23
1587595800000|2020-04-22 22:50:00|22906.5|22886.5|22900.4|22880.4|22906.5|22886.5|22896.5|22876.5|39
1587596100000|2020-04-22 22:55:00|22901.8|22881.8|22903.2|22883.2|22906.8|22886.8|22901.8|22881.8|12
1587596400000|2020-04-22 23:00:00|22905.4|22885.4|22895.4|22875.4|22905.4|22885.4|22895.4|22875.4|22
1587596700000|2020-04-22 23:05:00|22896.8|22876.8|22883.2|22863.2|22896.8|22876.8|22883.2|22863.2|14
1587597000000|2020-04-22 23:10:00|22889.3|22869.3|22889.6|22869.6|22889.6|22869.6|22888.2|22868.2|20
1587597300000|2020-04-22 23:15:00|22892.1|22872.1|22896|22876|22896|22876|22892.1|22872.1|4
1587597600000|2020-04-22 23:20:00|22897.2|22877.2|22899.7|22879.7|22903.3|22883.3|22897.2|22877.2|19
1587597900000|2020-04-22 23:25:00|22894.7|22874.7|22901.1|22881.1|22901.1|22881.1|22893.3|22873.3|9
1587598200000|2020-04-22 23:30:00|22899.7|22879.7|22894.4|22874.4|22899.7|22879.7|22894.4|22874.4|4
1587598500000|2020-04-22 23:35:00|22892.2|22872.2|22884.7|22864.7|22892.2|22872.2|22883.3|22863.3|20
1587598800000|2020-04-22 23:40:00|22883.3|22863.3|22893.3|22873.3|22898.3|22878.3|22882.2|22862.2|27
1587599100000|2020-04-22 23:45:00|22894.7|22874.7|22887.2|22867.2|22898.3|22878.3|22887.2|22867.2|15
1587599400000|2020-04-22 23:50:00|22886.1|22866.1|22888.3|22868.3|22888.3|22868.3|22878.6|22858.6|22
1587599700000|2020-04-22 23:55:00|22887.2|22867.2|22892.2|22872.2|22892.2|22872.2|22884.7|22864.7|5
1587600000000|2020-04-23 00:00:00|22893.6|22873.6|22889.5|22869.5|22906.1|22886.1|22876.1|22856.1|116
1587600300000|2020-04-23 00:05:00|22890.6|22870.6|22876.1|22856.1|22890.6|22870.6|22872.2|22852.2|52
1587600600000|2020-04-23 00:10:00|22877.3|22857.3|22873.4|22853.4|22880.9|22860.9|22873.4|22853.4|28
1587600900000|2020-04-23 00:15:00|22872|22852|22878.4|22858.4|22882.6|22862.6|22871.2|22851.2|31
1587601200000|2020-04-23 00:20:00|22874.8|22854.8|22866.2|22846.2|22876.2|22856.2|22848.4|22828.4|108
1587601500000|2020-04-23 00:25:00|22865.1|22845.1|22845.4|22825.4|22871.2|22851.2|22844|22824|83
1587601800000|2020-04-23 00:30:00|22846.8|22826.8|22847.9|22827.9|22849|22829|22842.9|22822.9|48
1587602100000|2020-04-23 00:35:00|22846.8|22826.8|22829.3|22809.3|22847.9|22827.9|22827.9|22807.9|116
1587602400000|2020-04-23 00:40:00|22830.7|22810.7|22849.6|22829.6|22851|22831|22830.7|22810.7|33
1587602700000|2020-04-23 00:45:00|22846.8|22826.8|22843.2|22823.2|22851.8|22831.8|22841.8|22821.8|43
1587603000000|2020-04-23 00:50:00|22844.6|22824.6|22829.3|22809.3|22856.8|22836.8|22829.3|22809.3|102
1587603300000|2020-04-23 00:55:00|22826.8|22806.8|22852.9|22832.9|22852.9|22832.9|22816.5|22796.5|141
1587603600000|2020-04-23 01:00:00|22851.8|22831.8|22930.4|22910.4|22954|22934|22818.7|22798.7|796
1587603900000|2020-04-23 01:05:00|22929|22909|22896.5|22876.5|22929|22909|22860.4|22840.4|266
1587604200000|2020-04-23 01:10:00|22895.2|22875.2|22900.2|22880.2|22901.6|22881.6|22884|22864|86
1587604500000|2020-04-23 01:15:00|22899.1|22879.1|22964.1|22944.1|22992.7|22972.7|22898.8|22878.8|250
1587604800000|2020-04-23 01:20:00|22965.2|22945.2|22949.1|22929.1|22979.1|22959.1|22931.9|22911.9|257
1587605100000|2020-04-23 01:25:00|22950.5|22930.5|22948|22928|22956.9|22936.9|22934.4|22914.4|161
1587605400000|2020-04-23 01:30:00|22946.9|22926.9|22988|22968|22993|22973|22940.5|22920.5|142
1587605700000|2020-04-23 01:35:00|22986.6|22966.6|22988|22968|23013|22993|22975.5|22955.5|221
1587606000000|2020-04-23 01:40:00|22986.9|22966.9|22970.8|22950.8|23000.5|22980.5|22965.5|22945.5|111
1587606300000|2020-04-23 01:45:00|22971.9|22951.9|22984.1|22964.1|22991.9|22971.9|22958|22938|122
1587606600000|2020-04-23 01:50:00|22983|22963|23006.9|22986.9|23021.6|23001.6|22983|22963|189
1587606900000|2020-04-23 01:55:00|23004.4|22984.4|23000.8|22980.8|23016.9|22996.9|22991.9|22971.9|87
1587607200000|2020-04-23 02:00:00|22999.4|22979.4|22975.8|22955.8|23001.6|22981.6|22965.8|22945.8|96
1587607500000|2020-04-23 02:05:00|22974.4|22954.4|22945.8|22925.8|22980.8|22960.8|22939.4|22919.4|147
1587607800000|2020-04-23 02:10:00|22944.7|22924.7|22949.7|22929.7|22953.3|22933.3|22929.7|22909.7|109
1587608100000|2020-04-23 02:15:00|22948.6|22928.6|22932.5|22912.5|22948.6|22928.6|22930|22910|48
1587608400000|2020-04-23 02:20:00|22930|22910|22918.6|22898.6|22938.6|22918.6|22918.6|22898.6|52
1587608700000|2020-04-23 02:25:00|22917.2|22897.2|22914.8|22894.8|22918.6|22898.6|22898.6|22878.6|50
1587609000000|2020-04-23 02:30:00|22916.1|22896.1|22950|22930|22951.2|22931.2|22916.1|22896.1|101
1587609300000|2020-04-23 02:35:00|22953.7|22933.7|22925.9|22905.9|22968.7|22948.7|22925.9|22905.9|86
1587609600000|2020-04-23 02:40:00|22924.8|22904.8|22924.8|22904.8|22935.9|22915.9|22914.8|22894.8|89
1587609900000|2020-04-23 02:45:00|22923.7|22903.7|22908.4|22888.4|22924.8|22904.8|22897.3|22877.3|85
1587610200000|2020-04-23 02:50:00|22907|22887|22895.9|22875.9|22918.4|22898.4|22893.4|22873.4|75
1587610500000|2020-04-23 02:55:00|22894.5|22874.5|22888.4|22868.4|22910.9|22890.9|22880.9|22860.9|62
1587610800000|2020-04-23 03:00:00|22889.5|22869.5|22907|22887|22924.8|22904.8|22887.3|22867.3|74
1587611100000|2020-04-23 03:05:00|22908.2|22888.2|22902.1|22882.1|22923.2|22903.2|22900.9|22880.9|45
1587611400000|2020-04-23 03:10:00|22903.2|22883.2|22909.6|22889.6|22912.1|22892.1|22893.4|22873.4|46
1587611700000|2020-04-23 03:15:00|22908.2|22888.2|22937.1|22917.1|22947.1|22927.1|22897.1|22877.1|145
1587612000000|2020-04-23 03:20:00|22936|22916|22919.3|22899.3|22938.2|22918.2|22904.6|22884.6|120
1587612300000|2020-04-23 03:25:00|22920.4|22900.4|22922.1|22902.1|22929.6|22909.6|22918.2|22898.2|47
1587612600000|2020-04-23 03:30:00|22920.7|22900.7|22918.2|22898.2|22928.2|22908.2|22917.1|22897.1|22
1587612900000|2020-04-23 03:35:00|22917.1|22897.1|22912.1|22892.1|22923.2|22903.2|22908.2|22888.2|47
1587613200000|2020-04-23 03:40:00|22911|22891|22897.4|22877.4|22911|22891|22897.4|22877.4|17
1587613500000|2020-04-23 03:45:00|22898.5|22878.5|22895.7|22875.7|22902.1|22882.1|22895.7|22875.7|10
1587613800000|2020-04-23 03:50:00|22897.1|22877.1|22884.6|22864.6|22898.3|22878.3|22884.6|22864.6|57
1587614100000|2020-04-23 03:55:00|22883.3|22863.3|22883.3|22863.3|22885.8|22865.8|22869.6|22849.6|53
1587614400000|2020-04-23 04:00:00|22882.2|22862.2|22878.3|22858.3|22888.3|22868.3|22876|22856|40
1587614700000|2020-04-23 04:05:00|22881|22861|22882.2|22862.2|22884.7|22864.7|22880.8|22860.8|15
1587615000000|2020-04-23 04:10:00|22884.7|22864.7|22882.2|22862.2|22888.3|22868.3|22879.7|22859.7|22
1587615300000|2020-04-23 04:15:00|22883.3|22863.3|22894.7|22874.7|22894.7|22874.7|22883.3|22863.3|36
1587615600000|2020-04-23 04:20:00|22896.1|22876.1|22919.4|22899.4|22928.3|22908.3|22891.1|22871.1|112
1587615900000|2020-04-23 04:25:00|22920.8|22900.8|22944.7|22924.7|22946.1|22926.1|22920.8|22900.8|64
1587616200000|2020-04-23 04:30:00|22943.6|22923.6|22935.6|22915.6|22953.3|22933.3|22929.4|22909.4|97
1587616500000|2020-04-23 04:35:00|22933.1|22913.1|22938.1|22918.1|22938.1|22918.1|22924.2|22904.2|62
1587616800000|2020-04-23 04:40:00|22935.6|22915.6|22945.6|22925.6|22953.1|22933.1|22935.6|22915.6|41
1587617100000|2020-04-23 04:45:00|22944.5|22924.5|22943.1|22923.1|22945.6|22925.6|22938.1|22918.1|17
1587617400000|2020-04-23 04:50:00|22944.5|22924.5|22955.6|22935.6|22955.6|22935.6|22944.5|22924.5|23
1587617700000|2020-04-23 04:55:00|22956.7|22936.7|22997.8|22977.8|23000.3|22980.3|22956.7|22936.7|128
1587618000000|2020-04-23 05:00:00|22996.7|22976.7|23014.2|22994.2|23021.7|23001.7|22987.8|22967.8|153
1587618300000|2020-04-23 05:05:00|23011.7|22991.7|23016.8|22996.8|23038.1|23018.1|23008.1|22988.1|140
1587618600000|2020-04-23 05:10:00|23015.6|22995.6|23032.9|23012.9|23032.9|23012.9|23001.8|22981.8|100
1587618900000|2020-04-23 05:15:00|23029.3|23009.3|23038.5|23018.5|23042.4|23022.4|23024.3|23004.3|156
1587619200000|2020-04-23 05:20:00|23037.4|23017.4|23037.4|23017.4|23042.4|23022.4|23029.1|23009.1|102
1587619500000|2020-04-23 05:25:00|23036|23016|23016.3|22996.3|23036|23016|23012.4|22992.4|81
1587619800000|2020-04-23 05:30:00|23014.9|22994.9|23017.4|22997.4|23084|23064|23013.8|22993.8|546
1587620100000|2020-04-23 05:35:00|23014.6|22994.6|23023.5|23003.5|23042.1|23022.1|23009.6|22989.6|171
1587620400000|2020-04-23 05:40:00|23024.6|23004.6|22993|22973|23028.5|23008.5|22986.9|22966.9|170
1587620700000|2020-04-23 05:45:00|22994.4|22974.4|22979.1|22959.1|22994.4|22974.4|22964.1|22944.1|174
1587621000000|2020-04-23 05:50:00|22984.1|22964.1|22997.8|22977.8|23022.7|23002.7|22984.1|22964.1|86
1587621300000|2020-04-23 05:55:00|22996.4|22976.4|23017.8|22997.8|23020.3|23000.3|22980.3|22960.3|98
1587621600000|2020-04-23 06:00:00|23018.9|22998.9|23026.4|23006.4|23041.4|23021.4|23004.1|22984.1|263
1587621900000|2020-04-23 06:05:00|23023.9|23003.9|23081.4|23061.4|23084.2|23064.2|23016.4|22996.4|251
1587622200000|2020-04-23 06:10:00|23079.2|23059.2|23120|23100|23143.9|23123.9|23071.7|23051.7|577
1587622500000|2020-04-23 06:15:00|23118.7|23098.7|23079.2|23059.2|23126.2|23106.2|23074.2|23054.2|211
1587622800000|2020-04-23 06:20:00|23080.3|23060.3|23088.5|23068.5|23093.5|23073.5|23067.2|23047.2|185
1587623100000|2020-04-23 06:25:00|23089.7|23069.7|23129.9|23109.9|23129.9|23109.9|23086|23066|176
1587623400000|2020-04-23 06:30:00|23133.8|23113.8|23133.6|23113.6|23145.2|23125.2|23117.4|23097.4|230
1587623700000|2020-04-23 06:35:00|23131.1|23111.1|23120.2|23100.2|23131.1|23111.1|23099.1|23079.1|155
1587624000000|2020-04-23 06:40:00|23122.7|23102.7|23128|23108|23139.1|23119.1|23116.6|23096.6|399
1587624300000|2020-04-23 06:45:00|23129.4|23109.4|23125.5|23105.5|23136.9|23116.9|23124.1|23104.1|97
1587624600000|2020-04-23 06:50:00|23126.9|23106.9|23154.1|23134.1|23154.1|23134.1|23116.6|23096.6|203
1587624900000|2020-04-23 06:55:00|23153|23133|23121.9|23101.9|23154.1|23134.1|23106.9|23086.9|254
1587625200000|2020-04-23 07:00:00|23118|23098|23164.4|23144.4|23183.3|23163.3|23109.1|23089.1|391
1587625500000|2020-04-23 07:05:00|23163.3|23143.3|23189.7|23169.7|23196.9|23176.9|23155.3|23135.3|235
1587625800000|2020-04-23 07:10:00|23190.8|23170.8|23183|23163|23206.9|23186.9|23175.5|23155.5|293
1587626100000|2020-04-23 07:15:00|23181.7|23161.7|23113.1|23093.1|23183|23163|23096.7|23076.7|240
1587626400000|2020-04-23 07:20:00|23114.2|23094.2|23065.8|23045.8|23125.6|23105.6|23065.8|23045.8|276
1587626700000|2020-04-23 07:25:00|23064.4|23044.4|23070.8|23050.8|23081.9|23061.9|23050.6|23030.6|223
1587627000000|2020-04-23 07:30:00|23072|23052|23105.8|23085.8|23111.1|23091.1|23068.3|23048.3|131
1587627300000|2020-04-23 07:35:00|23108.3|23088.3|23098.1|23078.1|23118.1|23098.1|23068.1|23048.1|127
1587627600000|2020-04-23 07:40:00|23097|23077|23107|23087|23113.4|23093.4|23093.4|23073.4|44
1587627900000|2020-04-23 07:45:00|23105.6|23085.6|23083.1|23063.1|23105.6|23085.6|23070.9|23050.9|109
1587628200000|2020-04-23 07:50:00|23085.6|23065.6|23083.4|23063.4|23085.6|23065.6|23067|23047|53
1587628500000|2020-04-23 07:55:00|23084.5|23064.5|23066.1|23046.1|23102|23082|23066.1|23046.1|168
1587628800000|2020-04-23 08:00:00|23064.8|23044.8|23028.7|23008.7|23088.6|23068.6|23028.7|23008.7|358
1587629100000|2020-04-23 08:05:00|23025.9|23005.9|23048.1|23028.1|23048.1|23028.1|23017|22997|174
1587629400000|2020-04-23 08:10:00|23046.8|23026.8|23045.7|23025.7|23052|23032|23039.3|23019.3|107
1587629700000|2020-04-23 08:15:00|23046.8|23026.8|23047.9|23027.9|23052.9|23032.9|23036.8|23016.8|35
1587630000000|2020-04-23 08:20:00|23049.3|23029.3|23074.6|23054.6|23078.4|23058.4|23049.3|23029.3|115
1587630300000|2020-04-23 08:25:00|23073.4|23053.4|23060.9|23040.9|23077.1|23057.1|23050.9|23030.9|76
1587630600000|2020-04-23 08:30:00|23059.6|23039.6|23059.8|23039.8|23072.1|23052.1|23054.6|23034.6|33
1587630900000|2020-04-23 08:35:00|23060.9|23040.9|23052.3|23032.3|23062.1|23042.1|23052.3|23032.3|53
1587631200000|2020-04-23 08:40:00|23053.5|23033.5|23044.8|23024.8|23053.5|23033.5|23038.5|23018.5|45
1587631500000|2020-04-23 08:45:00|23046.2|23026.2|23020.7|23000.7|23052.1|23032.1|23020.7|23000.7|105
1587631800000|2020-04-23 08:50:00|23022.1|23002.1|23044.3|23024.3|23045.7|23025.7|23020.7|23000.7|70
1587632100000|2020-04-23 08:55:00|23046.8|23026.8|23026|23006|23054.4|23034.4|23026|23006|102
1587632400000|2020-04-23 09:00:00|23023.2|23003.2|23018.2|22998.2|23029.4|23009.4|23008.2|22988.2|205
1587632700000|2020-04-23 09:05:00|23017.1|22997.1|22996|22976|23017.1|22997.1|22996|22976|93
1587633000000|2020-04-23 09:10:00|22994.9|22974.9|23009.9|22989.9|23019.9|22999.9|22992.1|22972.1|119
1587633300000|2020-04-23 09:15:00|23012.4|22992.4|23016|22996|23018.5|22998.5|23007.1|22987.1|57
1587633600000|2020-04-23 09:20:00|23018.5|22998.5|23020.2|23000.2|23032.7|23012.7|23014.9|22994.9|78
1587633900000|2020-04-23 09:25:00|23021.3|23001.3|23035.2|23015.2|23035.2|23015.2|23017.7|22997.7|44
1587634200000|2020-04-23 09:30:00|23037.7|23017.7|23062.7|23042.7|23072.7|23052.7|23035.2|23015.2|120
1587634500000|2020-04-23 09:35:00|23061.3|23041.3|23067.7|23047.7|23081.6|23061.6|23058.8|23038.8|60
1587634800000|2020-04-23 09:40:00|23069.1|23049.1|23071.6|23051.6|23073.8|23053.8|23056.6|23036.6|61
1587635100000|2020-04-23 09:45:00|23072.7|23052.7|23062.7|23042.7|23072.7|23052.7|23055.5|23035.5|44
1587635400000|2020-04-23 09:50:00|23064.1|23044.1|23063|23043|23069.1|23049.1|23060.5|23040.5|35
1587635700000|2020-04-23 09:55:00|23064.1|23044.1|23075|23055|23077.7|23057.7|23061.3|23041.3|107
1587636000000|2020-04-23 10:00:00|23073.8|23053.8|23072.2|23052.2|23075|23055|23067.2|23047.2|67
1587636300000|2020-04-23 10:05:00|23073.4|23053.4|23100|23080|23105|23085|23072.2|23052.2|126
1587636600000|2020-04-23 10:10:00|23098.9|23078.9|23070|23050|23100|23080|23070|23050|208
1587636900000|2020-04-23 10:15:00|23068.6|23048.6|23063.6|23043.6|23073.9|23053.9|23062.3|23042.3|68
1587637200000|2020-04-23 10:20:00|23065|23045|23030|23010|23065|23045|23030|23010|103
1587637500000|2020-04-23 10:25:00|23032.8|23012.8|23042.3|23022.3|23052.3|23032.3|23030|23010|93
1587637800000|2020-04-23 10:30:00|23040.9|23020.9|23025|23005|23042.3|23022.3|23021.4|23001.4|51
1587638100000|2020-04-23 10:35:00|23027.5|23007.5|23020|23000|23028.7|23008.7|23015|22995|54
1587638400000|2020-04-23 10:40:00|23021.4|23001.4|23045.9|23025.9|23045.9|23025.9|23013.9|22993.9|83
1587638700000|2020-04-23 10:45:00|23042.3|23022.3|23042.6|23022.6|23046.2|23026.2|23040.1|23020.1|24
1587639000000|2020-04-23 10:50:00|23045.1|23025.1|23035.3|23015.3|23045.1|23025.1|23031.4|23011.4|48
1587639300000|2020-04-23 10:55:00|23037.8|23017.8|23015.3|22995.3|23038.9|23018.9|23015.3|22995.3|102
1587639600000|2020-04-23 11:00:00|23016.4|22996.4|23031.7|23011.7|23043.9|23023.9|23016.4|22996.4|80
1587639900000|2020-04-23 11:05:00|23030.6|23010.6|23054|23034|23055.6|23035.6|23030.6|23010.6|92
1587640200000|2020-04-23 11:10:00|23055.1|23035.1|23073.1|23053.1|23080.6|23060.6|23054|23034|162
1587640500000|2020-04-23 11:15:00|23075.6|23055.6|23053.1|23033.1|23075.6|23055.6|23044.2|23024.2|102
1587640800000|2020-04-23 11:20:00|23054.2|23034.2|23056.7|23036.7|23060.6|23040.6|23050.6|23030.6|74
1587641100000|2020-04-23 11:25:00|23055.6|23035.6|23071.7|23051.7|23074.2|23054.2|23055.6|23035.6|67
1587641400000|2020-04-23 11:30:00|23073.1|23053.1|23111.8|23091.8|23121.7|23101.7|23071.7|23051.7|373
1587641700000|2020-04-23 11:35:00|23112.9|23092.9|23119.5|23099.5|23135.9|23115.9|23095.6|23075.6|238
1587642000000|2020-04-23 11:40:00|23120.9|23100.9|23125.9|23105.9|23132|23112|23118.4|23098.4|128
1587642300000|2020-04-23 11:45:00|23123.4|23103.4|23123.4|23103.4|23132.3|23112.3|23118.4|23098.4|119
1587642600000|2020-04-23 11:50:00|23120.9|23100.9|23090.7|23070.7|23123.4|23103.4|23085.9|23065.9|124
1587642900000|2020-04-23 11:55:00|23092|23072|23083.4|23063.4|23104.5|23084.5|23082.3|23062.3|132
1587643200000|2020-04-23 12:00:00|23082.3|23062.3|23072.3|23052.3|23113.4|23093.4|23071.2|23051.2|189
1587643500000|2020-04-23 12:05:00|23071.2|23051.2|23088.4|23068.4|23098.7|23078.7|23056.2|23036.2|205
1587643800000|2020-04-23 12:10:00|23091.2|23071.2|23151.4|23131.4|23162.3|23142.3|23073.4|23053.4|378
1587644100000|2020-04-23 12:15:00|23148.7|23128.7|23178.7|23158.7|23178.7|23158.7|23143.4|23123.4|304
1587644400000|2020-04-23 12:20:00|23179.8|23159.8|23199.6|23179.6|23208.4|23188.4|23165.7|23145.7|487
1587644700000|2020-04-23 12:25:00|23197.1|23177.1|23176.2|23156.2|23200.7|23180.7|23173.4|23153.4|300
1587645000000|2020-04-23 12:30:00|23177.3|23157.3|23201.2|23181.2|23210.1|23190.1|23176.2|23156.2|740
1587645300000|2020-04-23 12:35:00|23199.8|23179.8|23194.6|23174.6|23203.5|23183.5|23178.5|23158.5|198
1587645600000|2020-04-23 12:40:00|23192.1|23172.1|23243.5|23223.5|23246.2|23226.2|23190.7|23170.7|333
1587645900000|2020-04-23 12:45:00|23244.6|23224.6|23272.4|23252.4|23288.5|23268.5|23244.6|23224.6|534
1587646200000|2020-04-23 12:50:00|23274.9|23254.9|23254|23234|23274.9|23254.9|23245.1|23225.1|229
1587646500000|2020-04-23 12:55:00|23255.1|23235.1|23290.1|23270.1|23294|23274|23236.2|23216.2|211
1587646800000|2020-04-23 13:00:00|23287.6|23267.6|23280.1|23260.1|23311.2|23291.2|23279|23259|375
1587647100000|2020-04-23 13:05:00|23284|23264|23238.8|23218.8|23285.1|23265.1|23237.4|23217.4|281
1587647400000|2020-04-23 13:10:00|23237.4|23217.4|23231.3|23211.3|23243.8|23223.8|23228.8|23208.8|220
1587647700000|2020-04-23 13:15:00|23230.1|23210.1|23235.1|23215.1|23252.6|23232.6|23221.3|23201.3|248
1587648000000|2020-04-23 13:20:00|23233.8|23213.8|23221.8|23201.8|23252.9|23232.9|23216.8|23196.8|377
1587648300000|2020-04-23 13:25:00|23219|23199|23230|23210|23244.5|23224.5|23215.6|23195.6|539
1587648600000|2020-04-23 13:30:00|23228.6|23208.6|23250|23230|23255|23235|23196.1|23176.1|431
1587648900000|2020-04-23 13:35:00|23251.4|23231.4|23241.4|23221.4|23261.1|23241.1|23225|23205|396
1587649200000|2020-04-23 13:40:00|23240|23220|23253.9|23233.9|23273.9|23253.9|23240|23220|346
1587649500000|2020-04-23 13:45:00|23255.2|23235.2|23224.5|23204.5|23261.4|23241.4|23215.9|23195.9|341
1587649800000|2020-04-23 13:50:00|23223.4|23203.4|23185|23165|23225.9|23205.9|23182.3|23162.3|271
1587650100000|2020-04-23 13:55:00|23182.3|23162.3|23175.7|23155.7|23199.8|23179.8|23169.5|23149.5|336
1587650400000|2020-04-23 14:00:00|23174.5|23154.5|23175|23155|23194.5|23174.5|23162.3|23142.3|339
1587650700000|2020-04-23 14:05:00|23176.2|23156.2|23183.4|23163.4|23192.3|23172.3|23172.3|23152.3|351
1587651000000|2020-04-23 14:10:00|23184.8|23164.8|23215.9|23195.9|23222.1|23202.1|23172.3|23152.3|365
1587651300000|2020-04-23 14:15:00|23214.6|23194.6|23365|23345|23370|23350|23200.7|23180.7|499
1587651600000|2020-04-23 14:20:00|23370|23350|23431.2|23411.2|23450|23430|23352.3|23332.3|931
1587651900000|2020-04-23 14:25:00|23432.5|23412.5|23430.3|23410.3|23449.2|23429.2|23397.5|23377.5|455
1587652200000|2020-04-23 14:30:00|23428.9|23408.9|23418.9|23398.9|23428.9|23408.9|23377.8|23357.8|460
1587652500000|2020-04-23 14:35:00|23416.4|23396.4|23340.5|23320.5|23417.8|23397.8|23338.3|23318.3|617
1587652800000|2020-04-23 14:40:00|23341.9|23321.9|23344.2|23324.2|23361.7|23341.7|23340.1|23320.1|277
1587653100000|2020-04-23 14:45:00|23343|23323|23353.8|23333.8|23354.2|23334.2|23314.4|23294.4|247
1587653400000|2020-04-23 14:50:00|23356|23336|23314.7|23294.7|23358.5|23338.5|23312.2|23292.2|268
1587653700000|2020-04-23 14:55:00|23316|23296|23304.9|23284.9|23326|23306|23302.4|23282.4|352
1587654000000|2020-04-23 15:00:00|23306|23286|23322.6|23302.6|23326.5|23306.5|23286.3|23266.3|233
1587654300000|2020-04-23 15:05:00|23321.5|23301.5|23310.8|23290.8|23326.5|23306.5|23290.8|23270.8|346
1587654600000|2020-04-23 15:10:00|23312.2|23292.2|23327|23307|23327.2|23307.2|23309.7|23289.7|296
1587654900000|2020-04-23 15:15:00|23329.2|23309.2|23306.5|23286.5|23335.4|23315.4|23303.8|23283.8|268
1587655200000|2020-04-23 15:20:00|23305.1|23285.1|23263.1|23243.1|23305.1|23285.1|23259.2|23239.2|294
1587655500000|2020-04-23 15:25:00|23261.7|23241.7|23249.7|23229.7|23265.8|23245.8|23239.7|23219.7|302
1587655800000|2020-04-23 15:30:00|23250.9|23230.9|23204.7|23184.7|23254.7|23234.7|23204.7|23184.7|274
1587656100000|2020-04-23 15:35:00|23207|23187|23199.7|23179.7|23217|23197|23192|23172|245
1587656400000|2020-04-23 15:40:00|23200.9|23180.9|23221.1|23201.1|23234.7|23214.7|23190.9|23170.9|277
1587656700000|2020-04-23 15:45:00|23222.5|23202.5|23227.5|23207.5|23236.1|23216.1|23208.6|23188.6|212
1587657000000|2020-04-23 15:50:00|23228.6|23208.6|23230.2|23210.2|23235.2|23215.2|23212.7|23192.7|152
1587657300000|2020-04-23 15:55:00|23227.5|23207.5|23234.1|23214.1|23236.3|23216.3|23225.2|23205.2|133
1587657600000|2020-04-23 16:00:00|23231.3|23211.3|23210|23190|23234.1|23214.1|23207.5|23187.5|241
1587657900000|2020-04-23 16:05:00|23208.8|23188.8|23222.5|23202.5|23222.7|23202.7|23207.5|23187.5|116
1587658200000|2020-04-23 16:10:00|23223.6|23203.6|23219.3|23199.3|23227.9|23207.9|23212.9|23192.9|211
1587658500000|2020-04-23 16:15:00|23220.4|23200.4|23215.7|23195.7|23220.4|23200.4|23210.7|23190.7|128
1587658800000|2020-04-23 16:20:00|23214.3|23194.3|23244.5|23224.5|23244.5|23224.5|23212.9|23192.9|108
1587659100000|2020-04-23 16:25:00|23248.4|23228.4|23251.8|23231.8|23257.9|23237.9|23248.4|23228.4|272
1587659400000|2020-04-23 16:30:00|23249.1|23229.1|23240.2|23220.2|23249.1|23229.1|23235.2|23215.2|96
1587659700000|2020-04-23 16:35:00|23241.4|23221.4|23237.5|23217.5|23242.5|23222.5|23236.4|23216.4|84
1587660000000|2020-04-23 16:40:00|23236.1|23216.1|23175.9|23155.9|23236.1|23216.1|23167|23147|374
1587660300000|2020-04-23 16:45:00|23179.8|23159.8|23134.8|23114.8|23194.8|23174.8|23088.2|23068.2|788
1587660600000|2020-04-23 16:50:00|23135.9|23115.9|23141.4|23121.4|23142.5|23122.5|23082.5|23062.5|436
1587660900000|2020-04-23 16:55:00|23142.7|23122.7|23137.5|23117.5|23166.1|23146.1|23132.7|23112.7|543
1587661200000|2020-04-23 17:00:00|23136.1|23116.1|23148.9|23128.9|23163.9|23143.9|23134.8|23114.8|278
1587661500000|2020-04-23 17:05:00|23150|23130|23154.8|23134.8|23165|23145|23138.6|23118.6|149
1587661800000|2020-04-23 17:10:00|23155.9|23135.9|23162.1|23142.1|23163.2|23143.2|23150.9|23130.9|63
1587662100000|2020-04-23 17:15:00|23159.6|23139.6|23134.6|23114.6|23159.6|23139.6|23132.1|23112.1|89
1587662400000|2020-04-23 17:20:00|23133.2|23113.2|23109.3|23089.3|23133.2|23113.2|23086.8|23066.8|116
1587662700000|2020-04-23 17:25:00|23105.5|23085.5|23083.9|23063.9|23105.5|23085.5|23067.8|23047.8|137
1587663000000|2020-04-23 17:30:00|23088.9|23068.9|23125|23105|23141.2|23121.2|23088.9|23068.9|127
1587663300000|2020-04-23 17:35:00|23126.2|23106.2|23116.2|23096.2|23136.4|23116.4|23113.7|23093.7|63
1587663600000|2020-04-23 17:40:00|23117.3|23097.3|23089.8|23069.8|23119.8|23099.8|23083.7|23063.7|74
1587663900000|2020-04-23 17:45:00|23092.3|23072.3|23085.3|23065.3|23117.5|23097.5|23085.3|23065.3|84
1587664200000|2020-04-23 17:50:00|23086.4|23066.4|23082.6|23062.6|23102.6|23082.6|23078.9|23058.9|78
1587664500000|2020-04-23 17:55:00|23083.9|23063.9|23105.1|23085.1|23106.2|23086.2|23077.6|23057.6|48
1587664800000|2020-04-23 18:00:00|23106.2|23086.2|23096.2|23076.2|23115.1|23095.1|23093.9|23073.9|37
1587665100000|2020-04-23 18:05:00|23095.1|23075.1|23084.4|23064.4|23103.9|23083.9|23084.4|23064.4|52
1587665400000|2020-04-23 18:10:00|23086.9|23066.9|23095.5|23075.5|23098|23078|23069.4|23049.4|57
1587665700000|2020-04-23 18:15:00|23096.7|23076.7|23094.2|23074.2|23104.2|23084.2|23093|23073|45
1587666000000|2020-04-23 18:20:00|23096.7|23076.7|23090.1|23070.1|23098|23078|23072.8|23052.8|73
1587666300000|2020-04-23 18:25:00|23091.2|23071.2|23097.6|23077.6|23098.7|23078.7|23085.1|23065.1|38
1587666600000|2020-04-23 18:30:00|23096.5|23076.5|23114|23094|23119|23099|23090.1|23070.1|35
1587666900000|2020-04-23 18:35:00|23117.8|23097.8|23125.1|23105.1|23135.1|23115.1|23114.2|23094.2|41
1587667200000|2020-04-23 18:40:00|23126.2|23106.2|23136.7|23116.7|23140.1|23120.1|23125.1|23105.1|21
1587667500000|2020-04-23 18:45:00|23134.4|23114.4|23135.1|23115.1|23142.8|23122.8|23131.7|23111.7|15
1587667800000|2020-04-23 18:50:00|23137.6|23117.6|23147.6|23127.6|23149|23129|23134|23114|42
1587668100000|2020-04-23 18:55:00|23148.8|23128.8|23165.1|23145.1|23165.1|23145.1|23146.3|23126.3|36
1587668400000|2020-04-23 19:00:00|23166.5|23146.5|23186.3|23166.3|23192.4|23172.4|23159|23139|78
1587668700000|2020-04-23 19:05:00|23187.4|23167.4|23169.7|23149.7|23187.4|23167.4|23168.5|23148.5|18
1587669000000|2020-04-23 19:10:00|23168.5|23148.5|23154.9|23134.9|23169.7|23149.7|23153.8|23133.8|26
1587669300000|2020-04-23 19:15:00|23153.8|23133.8|23143.6|23123.6|23162.2|23142.2|23142.4|23122.4|38
1587669600000|2020-04-23 19:20:00|23144.7|23124.7|23138.6|23118.6|23145.8|23125.8|23138.6|23118.6|22
1587669900000|2020-04-23 19:25:00|23137.4|23117.4|23148.6|23128.6|23148.6|23128.6|23125.8|23105.8|36
1587670200000|2020-04-23 19:30:00|23147.4|23127.4|23138.1|23118.1|23149.7|23129.7|23126.1|23106.1|52
1587670500000|2020-04-23 19:35:00|23137|23117|23149.1|23129.1|23151.6|23131.6|23136.8|23116.8|22
1587670800000|2020-04-23 19:40:00|23150.2|23130.2|23138.9|23118.9|23152.7|23132.7|23137.7|23117.7|20
1587671100000|2020-04-23 19:45:00|23136.6|23116.6|23152.5|23132.5|23152.5|23132.5|23136.6|23116.6|14
1587671400000|2020-04-23 19:50:00|23153.9|23133.9|23143.9|23123.9|23156.6|23136.6|23138.9|23118.9|38
1587671700000|2020-04-23 19:55:00|23145|23125|23136.4|23116.4|23145|23125|23135|23115|37
1587672000000|2020-04-23 20:00:00|23135.2|23115.2|23130.5|23110.5|23136.4|23116.4|23126.6|23106.6|22
1587672300000|2020-04-23 20:05:00|23126.6|23106.6|23121.8|23101.8|23133.2|23113.2|23121.8|23101.8|39
1587672600000|2020-04-23 20:10:00|23123.2|23103.2|23126.6|23106.6|23126.6|23106.6|23120.7|23100.7|25
1587672900000|2020-04-23 20:15:00|23127.7|23107.7|23128|23108|23135.5|23115.5|23127.7|23107.7|32
1587673200000|2020-04-23 20:20:00|23126.6|23106.6|23126.4|23106.4|23126.6|23106.6|23122.8|23102.8|16
1587673500000|2020-04-23 20:25:00|23125.3|23105.3|23136.6|23116.6|23137.8|23117.8|23122.8|23102.8|38
1587673800000|2020-04-23 20:30:00|23139.1|23119.1|23138|23118|23141.6|23121.6|23132.8|23112.8|24
1587674100000|2020-04-23 20:35:00|23141.4|23121.4|23153.5|23133.5|23154.6|23134.6|23141.4|23121.4|34
1587674400000|2020-04-23 20:40:00|23154.6|23134.6|23164.6|23144.6|23165.8|23145.8|23153.5|23133.5|24
1587674700000|2020-04-23 20:45:00|23166|23146|23155.1|23135.1|23169.9|23149.9|23155.1|23135.1|38
1587675000000|2020-04-23 20:50:00|23156.2|23136.2|23145.1|23125.1|23156.2|23136.2|23145.1|23125.1|10
1587675300000|2020-04-23 20:55:00|23146.2|23126.2|23135.3|23115.3|23152.4|23132.4|23135.1|23115.1|30
1587679200000|2020-04-23 22:00:00|23144.7|23124.7|23126.6|23106.6|23144.7|23124.7|23097.7|23077.7|88
1587679500000|2020-04-23 22:05:00|23127.6|23107.6|23110.5|23090.5|23127.6|23107.6|23106.4|23086.4|48
1587679800000|2020-04-23 22:10:00|23109.2|23089.2|23109.2|23089.2|23114.4|23094.4|23106.4|23086.4|21
1587680100000|2020-04-23 22:15:00|23106.4|23086.4|23094|23074|23106.4|23086.4|23093.5|23073.5|8
1587680400000|2020-04-23 22:20:00|23092.8|23072.8|23094|23074|23097.8|23077.8|23091.7|23071.7|14
1587680700000|2020-04-23 22:25:00|23095.3|23075.3|23092.8|23072.8|23095.3|23075.3|23092.8|23072.8|4
1587681000000|2020-04-23 22:30:00|23091.5|23071.5|23099|23079|23099|23079|23091.5|23071.5|7
1587681300000|2020-04-23 22:35:00|23097.6|23077.6|23071.1|23051.1|23099|23079|23071.1|23051.1|36
1587681600000|2020-04-23 22:40:00|23074.9|23054.9|23079.2|23059.2|23079.2|23059.2|23071.1|23051.1|25
1587681900000|2020-04-23 22:45:00|23083|23063|23084.2|23064.2|23093|23073|23080.3|23060.3|10
1587682200000|2020-04-23 22:50:00|23081.7|23061.7|23089.4|23069.4|23089.4|23069.4|23080.3|23060.3|7
1587682500000|2020-04-23 22:55:00|23088|23068|23084.4|23064.4|23091.9|23071.9|23084.4|23064.4|6
1587682800000|2020-04-23 23:00:00|23083.1|23063.1|23087.1|23067.1|23088.3|23068.3|23080.6|23060.6|14
1587683100000|2020-04-23 23:05:00|23085.8|23065.8|23090.6|23070.6|23095.8|23075.8|23077.6|23057.6|36
1587683400000|2020-04-23 23:10:00|23091.9|23071.9|23083.1|23063.1|23091.9|23071.9|23081.9|23061.9|3
1587683700000|2020-04-23 23:15:00|23084.2|23064.2|23086.9|23066.9|23086.9|23066.9|23083.1|23063.1|11
1587684000000|2020-04-23 23:20:00|23089.6|23069.6|23100.8|23080.8|23103.5|23083.5|23089.6|23069.6|31
1587684300000|2020-04-23 23:25:00|23102.1|23082.1|23103.5|23083.5|23103.5|23083.5|23100.8|23080.8|4
1587684600000|2020-04-23 23:30:00|23104.8|23084.8|23103.1|23083.1|23107.9|23087.9|23103.1|23083.1|7
1587684900000|2020-04-23 23:35:00|23105.8|23085.8|23106.9|23086.9|23109.6|23089.6|23105.8|23085.8|8
1587685200000|2020-04-23 23:40:00|23104.2|23084.2|23091.9|23071.9|23104.2|23084.2|23090.6|23070.6|22
1587685500000|2020-04-23 23:45:00|23093.1|23073.1|23093.3|23073.3|23094.4|23074.4|23089.4|23069.4|7
1587685800000|2020-04-23 23:50:00|23094.7|23074.7|23094.7|23074.7|23099.9|23079.9|23089.7|23069.7|20
1587686100000|2020-04-23 23:55:00|23096|23076|23099.7|23079.7|23101|23081|23094.7|23074.7|7
1587686400000|2020-04-24 00:00:00|23100.8|23080.8|23132|23112|23134.5|23114.5|23087|23067|82
1587686700000|2020-04-24 00:05:00|23130.6|23110.6|23115|23095|23130.6|23110.6|23112.5|23092.5|16
1587687000000|2020-04-24 00:10:00|23116.4|23096.4|23102.7|23082.7|23120|23100|23100|23080|21
1587687300000|2020-04-24 00:15:00|23103.9|23083.9|23086.2|23066.2|23103.9|23083.9|23075|23055|53
1587687600000|2020-04-24 00:20:00|23085|23065|23068.9|23048.9|23088.7|23068.7|23068.9|23048.9|39
1587687900000|2020-04-24 00:25:00|23067.7|23047.7|23061.2|23041.2|23067.7|23047.7|23053.9|23033.9|58
1587688200000|2020-04-24 00:30:00|23062.3|23042.3|23041.2|23021.2|23072.5|23052.5|23038.7|23018.7|43
1587688500000|2020-04-24 00:35:00|23042.3|23022.3|23017.3|22997.3|23046.2|23026.2|23017.3|22997.3|74
1587688800000|2020-04-24 00:40:00|23016.2|22996.2|23027.3|23007.3|23031.2|23011.2|23016.2|22996.2|23
1587689100000|2020-04-24 00:45:00|23026.2|23006.2|23033.9|23013.9|23037.7|23017.7|23026.2|23006.2|26
1587689400000|2020-04-24 00:50:00|23036.6|23016.6|23010.8|22990.8|23036.6|23016.6|23008.5|22988.5|53
1587689700000|2020-04-24 00:55:00|23012|22992|23024.7|23004.7|23030.1|23010.1|23012|22992|53
1587690000000|2020-04-24 01:00:00|23023.5|23003.5|23105.6|23085.6|23122|23102|23017.4|22997.4|499
1587690300000|2020-04-24 01:05:00|23106.8|23086.8|23130.4|23110.4|23131.8|23111.8|23090.4|23070.4|120
1587690600000|2020-04-24 01:10:00|23131.8|23111.8|23095.2|23075.2|23137.9|23117.9|23085.2|23065.2|110
1587690900000|2020-04-24 01:15:00|23093.9|23073.9|23083.9|23063.9|23093.9|23073.9|23051.4|23031.4|135
1587691200000|2020-04-24 01:20:00|23081.2|23061.2|23054.8|23034.8|23082.5|23062.5|23052.3|23032.3|62
1587691500000|2020-04-24 01:25:00|23052.3|23032.3|23037|23017|23052.3|23032.3|23018.1|22998.1|110
1587691800000|2020-04-24 01:30:00|23038.3|23018.3|23059.3|23039.3|23061.8|23041.8|23027|23007|159
1587692100000|2020-04-24 01:35:00|23060.6|23040.6|23055.4|23035.4|23067.9|23047.9|23049.3|23029.3|104
1587692400000|2020-04-24 01:40:00|23056.8|23036.8|23069.3|23049.3|23074.3|23054.3|23044.1|23024.1|76
1587692700000|2020-04-24 01:45:00|23067.9|23047.9|23066.8|23046.8|23069.3|23049.3|23049.3|23029.3|67
1587693000000|2020-04-24 01:50:00|23065.4|23045.4|23048.1|23028.1|23069.3|23049.3|23044.3|23024.3|64
1587693300000|2020-04-24 01:55:00|23049.3|23029.3|23024.5|23004.5|23049.3|23029.3|23024.5|23004.5|52
1587693600000|2020-04-24 02:00:00|23023.4|23003.4|23006.3|22986.3|23029.7|23009.7|23006.3|22986.3|124
1587693900000|2020-04-24 02:05:00|23004.9|22984.9|23013.4|22993.4|23018.2|22998.2|22988.9|22968.9|144
1587694200000|2020-04-24 02:10:00|23014.5|22994.5|23042.2|23022.2|23042.2|23022.2|23002|22982|69
1587694500000|2020-04-24 02:15:00|23041.1|23021.1|23027.8|23007.8|23042.2|23022.2|23026.7|23006.7|40
1587694800000|2020-04-24 02:20:00|23026.7|23006.7|23036.3|23016.3|23036.3|23016.3|23024|23004|27
1587695100000|2020-04-24 02:25:00|23035.1|23015.1|23045.9|23025.9|23045.9|23025.9|23034|23014|27
1587695400000|2020-04-24 02:30:00|23044.8|23024.8|23052.5|23032.5|23052.5|23032.5|23039.6|23019.6|84
1587695700000|2020-04-24 02:35:00|23053.6|23033.6|23066.3|23046.3|23072.5|23052.5|23052.5|23032.5|53
1587696000000|2020-04-24 02:40:00|23067.7|23047.7|23089|23069|23095.2|23075.2|23066.3|23046.3|76
1587696300000|2020-04-24 02:45:00|23090.2|23070.2|23080.2|23060.2|23100.2|23080.2|23080.2|23060.2|46
1587696600000|2020-04-24 02:50:00|23081.5|23061.5|23067.7|23047.7|23086.3|23066.3|23066.3|23046.3|38
1587696900000|2020-04-24 02:55:00|23068.8|23048.8|23065.2|23045.2|23081.3|23061.3|23064|23044|12
1587697200000|2020-04-24 03:00:00|23064|23044|23071.7|23051.7|23072.9|23052.9|23064|23044|22
1587697500000|2020-04-24 03:05:00|23074|23054|23077.9|23057.9|23080.4|23060.4|23071.7|23051.7|13
1587697800000|2020-04-24 03:10:00|23079|23059|23086.4|23066.4|23086.5|23066.5|23077.7|23057.7|35
1587698100000|2020-04-24 03:15:00|23087.7|23067.7|23086.4|23066.4|23090|23070|23078.7|23058.7|26
1587698400000|2020-04-24 03:20:00|23087.7|23067.7|23088.7|23068.7|23092.5|23072.5|23085|23065|62
1587698700000|2020-04-24 03:25:00|23091.2|23071.2|23089.8|23069.8|23094.8|23074.8|23088.7|23068.7|9
1587699000000|2020-04-24 03:30:00|23091|23071|23090.6|23070.6|23091|23071|23086|23066|8
1587699300000|2020-04-24 03:35:00|23094.3|23074.3|23091.8|23071.8|23094.3|23074.3|23086.8|23066.8|16
1587699600000|2020-04-24 03:40:00|23092.9|23072.9|23087.9|23067.9|23096.6|23076.6|23087.9|23067.9|35
1587699900000|2020-04-24 03:45:00|23089.1|23069.1|23102.9|23082.9|23107.9|23087.9|23089.1|23069.1|23
1587700200000|2020-04-24 03:50:00|23101.8|23081.8|23104.1|23084.1|23105.3|23085.3|23097.9|23077.9|4
1587700500000|2020-04-24 03:55:00|23105.3|23085.3|23103|23083|23106.6|23086.6|23100.4|23080.4|7
1587700800000|2020-04-24 04:00:00|23104.1|23084.1|23109.3|23089.3|23114.1|23094.1|23104.1|23084.1|31
1587701100000|2020-04-24 04:05:00|23106.8|23086.8|23114.5|23094.5|23114.5|23094.5|23104.5|23084.5|46
1587701400000|2020-04-24 04:10:00|23113.3|23093.3|23108.4|23088.4|23118.3|23098.3|23108.4|23088.4|18
1587701700000|2020-04-24 04:15:00|23107.2|23087.2|23096.4|23076.4|23107.2|23087.2|23093.7|23073.7|13
1587702000000|2020-04-24 04:20:00|23093.7|23073.7|23098.7|23078.7|23100.1|23080.1|23093.7|23073.7|9
1587702300000|2020-04-24 04:25:00|23096.4|23076.4|23100.3|23080.3|23101.4|23081.4|23096.4|23076.4|6
1587702600000|2020-04-24 04:30:00|23101.4|23081.4|23096.4|23076.4|23101.4|23081.4|23092.6|23072.6|13
1587702900000|2020-04-24 04:35:00|23098.8|23078.8|23098.8|23078.8|23106.4|23086.4|23097.6|23077.6|41
1587703200000|2020-04-24 04:40:00|23097.6|23077.6|23076.4|23056.4|23098.8|23078.8|23076.4|23056.4|31
1587703500000|2020-04-24 04:45:00|23076.5|23056.5|23075.3|23055.3|23081.5|23061.5|23074.1|23054.1|12
1587703800000|2020-04-24 04:50:00|23076.8|23056.8|23068|23048|23079.1|23059.1|23068|23048|20
1587704100000|2020-04-24 04:55:00|23066.8|23046.8|23059.5|23039.5|23068|23048|23059.5|23039.5|22
1587704400000|2020-04-24 05:00:00|23058.2|23038.2|23040.3|23020.3|23058.2|23038.2|23034|23014|57
1587704700000|2020-04-24 05:05:00|23041.5|23021.5|23028.8|23008.8|23048.8|23028.8|23024.9|23004.9|77
1587705000000|2020-04-24 05:10:00|23027.4|23007.4|23031.3|23011.3|23032.3|23012.3|23021.1|23001.1|41
1587705300000|2020-04-24 05:15:00|23028.8|23008.8|23054.2|23034.2|23054.2|23034.2|23028.8|23008.8|41
1587705600000|2020-04-24 05:20:00|23055.3|23035.3|23057.5|23037.5|23068.8|23048.8|23049|23029|42
1587705900000|2020-04-24 05:25:00|23056.1|23036.1|23088.8|23068.8|23091.3|23071.3|23056.1|23036.1|49
1587706200000|2020-04-24 05:30:00|23090|23070|23042.8|23022.8|23090|23070|23039|23019|68
1587706500000|2020-04-24 05:35:00|23040.3|23020.3|23061.7|23041.7|23074|23054|23030.3|23010.3|110
1587706800000|2020-04-24 05:40:00|23063|23043|23071.9|23051.9|23071.9|23051.9|23046.9|23026.9|34
1587707100000|2020-04-24 05:45:00|23070.5|23050.5|23047.1|23027.1|23073|23053|23047.1|23027.1|23
1587707400000|2020-04-24 05:50:00|23045.9|23025.9|23061.9|23041.9|23066.9|23046.9|23033.2|23013.2|46
1587707700000|2020-04-24 05:55:00|23060.6|23040.6|23056.5|23036.5|23061.9|23041.9|23044.2|23024.2|19
1587708000000|2020-04-24 06:00:00|23055.4|23035.4|23009.2|22989.2|23055.4|23035.4|23006.7|22986.7|116
1587708300000|2020-04-24 06:05:00|23007.9|22987.9|22998.9|22978.9|23012.9|22992.9|22985.4|22965.4|167
1587708600000|2020-04-24 06:10:00|22997.5|22977.5|23014.2|22994.2|23015.4|22995.4|22992.3|22972.3|62
1587708900000|2020-04-24 06:15:00|23015.4|22995.4|23024.2|23004.2|23036.6|23016.6|23011.5|22991.5|90
1587709200000|2020-04-24 06:20:00|23025.6|23005.6|23016.7|22996.7|23029.2|23009.2|23014.2|22994.2|112
1587709500000|2020-04-24 06:25:00|23015.4|22995.4|23019.2|22999.2|23031.6|23011.6|23015.4|22995.4|95
1587709800000|2020-04-24 06:30:00|23020.4|23000.4|23016.6|22996.6|23020.4|23000.4|23003.9|22983.9|109
1587710100000|2020-04-24 06:35:00|23017.7|22997.7|22999.1|22979.1|23024.1|23004.1|22996.6|22976.6|123
1587710400000|2020-04-24 06:40:00|22997.9|22977.9|22991.4|22971.4|22999.3|22979.3|22958.9|22938.9|259
1587710700000|2020-04-24 06:45:00|22990.2|22970.2|23024.3|23004.3|23031.6|23011.6|22986.6|22966.6|78
1587711000000|2020-04-24 06:50:00|23022.9|23002.9|23016.4|22996.4|23026.6|23006.6|23006.6|22986.6|134
1587711300000|2020-04-24 06:55:00|23018.9|22998.9|23045.3|23025.3|23046.6|23026.6|23016.6|22996.6|138
1587711600000|2020-04-24 07:00:00|23046.6|23026.6|23020.4|23000.4|23052.8|23032.8|22977.9|22957.9|209
1587711900000|2020-04-24 07:05:00|23023.1|23003.1|23070.8|23050.8|23090.8|23070.8|23019.6|22999.6|263
1587712200000|2020-04-24 07:10:00|23069.6|23049.6|23045.8|23025.8|23085.8|23065.8|23043.1|23023.1|147
1587712500000|2020-04-24 07:15:00|23047|23027|23076.8|23056.8|23076.8|23056.8|23039.5|23019.5|77
1587712800000|2020-04-24 07:20:00|23075.6|23055.6|23089.3|23069.3|23089.3|23069.3|23069.5|23049.5|75
1587713100000|2020-04-24 07:25:00|23088|23068|23084.3|23064.3|23093.1|23073.1|23075.6|23055.6|80
1587713400000|2020-04-24 07:30:00|23083.1|23063.1|23044.3|23024.3|23085.6|23065.6|23041.8|23021.8|126
1587713700000|2020-04-24 07:35:00|23045.8|23025.8|23045|23025|23047|23027|23034.7|23014.7|91
1587714000000|2020-04-24 07:40:00|23046.2|23026.2|23033.9|23013.9|23046.2|23026.2|23030.4|23010.4|47
1587714300000|2020-04-24 07:45:00|23035.2|23015.2|23036.7|23016.7|23057.7|23037.7|23034.2|23014.2|64
1587714600000|2020-04-24 07:50:00|23038.1|23018.1|23016.9|22996.9|23039.4|23019.4|23008.1|22988.1|41
1587714900000|2020-04-24 07:55:00|23019.6|22999.6|23006.7|22986.7|23026.9|23006.9|23003.1|22983.1|57
1587715200000|2020-04-24 08:00:00|23005.6|22985.6|22987.7|22967.7|23008.1|22988.1|22983.9|22963.9|78
1587715500000|2020-04-24 08:05:00|22992.7|22972.7|22981.6|22961.6|22995.4|22975.4|22975.4|22955.4|55
1587715800000|2020-04-24 08:10:00|22982.9|22962.9|22984.2|22964.2|23000.4|22980.4|22975.4|22955.4|66
1587716100000|2020-04-24 08:15:00|22985.4|22965.4|22940.6|22920.6|22985.4|22965.4|22939.2|22919.2|118
1587716400000|2020-04-24 08:20:00|22939.4|22919.4|22951.7|22931.7|22964.2|22944.2|22926.7|22906.7|155
1587716700000|2020-04-24 08:25:00|22953.1|22933.1|22970.4|22950.4|22991.6|22971.6|22953.1|22933.1|47
1587717000000|2020-04-24 08:30:00|22966.6|22946.6|22964.4|22944.4|22978.1|22958.1|22959.3|22939.3|37
1587717300000|2020-04-24 08:35:00|22963.1|22943.1|22969.3|22949.3|22969.3|22949.3|22945.6|22925.6|43
1587717600000|2020-04-24 08:40:00|22970.4|22950.4|22953.1|22933.1|22973.1|22953.1|22950.8|22930.8|61
1587717900000|2020-04-24 08:45:00|22955.8|22935.8|22970.6|22950.6|22970.6|22950.6|22949.4|22929.4|33
1587718200000|2020-04-24 08:50:00|22973.1|22953.1|22983.1|22963.1|22983.1|22963.1|22963.1|22943.1|66
1587718500000|2020-04-24 08:55:00|22984.4|22964.4|23006.8|22986.8|23010.4|22990.4|22984.4|22964.4|83
1587718800000|2020-04-24 09:00:00|23005.4|22985.4|23035.8|23015.8|23035.8|23015.8|23004.3|22984.3|79
1587719100000|2020-04-24 09:05:00|23034.4|23014.4|23067.9|23047.9|23069.3|23049.3|23031.9|23011.9|172
1587719400000|2020-04-24 09:10:00|23069.3|23049.3|23066.8|23046.8|23090.6|23070.6|23061.8|23041.8|177
1587719700000|2020-04-24 09:15:00|23065.6|23045.6|23073.1|23053.1|23073.1|23053.1|23060.6|23040.6|31
1587720000000|2020-04-24 09:20:00|23072|23052|23045.5|23025.5|23073.1|23053.1|23041.8|23021.8|73
1587720300000|2020-04-24 09:25:00|23048.1|23028.1|23092.8|23072.8|23111.6|23091.6|23048.1|23028.1|208
1587720600000|2020-04-24 09:30:00|23095.5|23075.5|23073.3|23053.3|23096.6|23076.6|23071.8|23051.8|84
1587720900000|2020-04-24 09:35:00|23074.5|23054.5|23073.3|23053.3|23083.3|23063.3|23067|23047|40
1587721200000|2020-04-24 09:40:00|23072|23052|23091.8|23071.8|23095.6|23075.6|23072|23052|75
1587721500000|2020-04-24 09:45:00|23093.1|23073.1|23063.1|23043.1|23094.3|23074.3|23062|23042|45
1587721800000|2020-04-24 09:50:00|23060.5|23040.5|23074.5|23054.5|23081.8|23061.8|23059.3|23039.3|115
1587722100000|2020-04-24 09:55:00|23073.1|23053.1|23100.5|23080.5|23103.1|23083.1|23069.5|23049.5|63
1587722400000|2020-04-24 10:00:00|23101.8|23081.8|23099.5|23079.5|23105.8|23085.8|23094.5|23074.5|43
1587722700000|2020-04-24 10:05:00|23098.3|23078.3|23085.8|23065.8|23098.3|23078.3|23085.8|23065.8|35
1587723000000|2020-04-24 10:10:00|23084.5|23064.5|23079.3|23059.3|23084.5|23064.5|23077|23057|106
1587723300000|2020-04-24 10:15:00|23080.5|23060.5|23099.5|23079.5|23100.8|23080.8|23079.3|23059.3|26
1587723600000|2020-04-24 10:20:00|23100.8|23080.8|23130.7|23110.7|23133.2|23113.2|23095.8|23075.8|142
1587723900000|2020-04-24 10:25:00|23132|23112|23129.3|23109.3|23138.2|23118.2|23123.2|23103.2|56
1587724200000|2020-04-24 10:30:00|23128.2|23108.2|23139.5|23119.5|23150.7|23130.7|23128.2|23108.2|117
1587724500000|2020-04-24 10:35:00|23140.8|23120.8|23138.2|23118.2|23142|23122|23120.8|23100.8|119
1587724800000|2020-04-24 10:40:00|23137|23117|23153.2|23133.2|23153.3|23133.3|23137|23117|80
1587725100000|2020-04-24 10:45:00|23152|23132|23157.3|23137.3|23163.5|23143.5|23145.8|23125.8|70
1587725400000|2020-04-24 10:50:00|23154.8|23134.8|23175.8|23155.8|23183.5|23163.5|23153.5|23133.5|99
1587725700000|2020-04-24 10:55:00|23177.2|23157.2|23208.7|23188.7|23232.3|23212.3|23171|23151|186
1587726000000|2020-04-24 11:00:00|23207.3|23187.3|23188.5|23168.5|23217.3|23197.3|23182.2|23162.2|135
1587726300000|2020-04-24 11:05:00|23189.7|23169.7|23176|23156|23193.5|23173.5|23173.5|23153.5|69
1587726600000|2020-04-24 11:10:00|23174.7|23154.7|23198.5|23178.5|23198.5|23178.5|23172.2|23152.2|121
1587726900000|2020-04-24 11:15:00|23200.9|23180.9|23192.2|23172.2|23213.5|23193.5|23187.5|23167.5|103
1587727200000|2020-04-24 11:20:00|23193.5|23173.5|23198.5|23178.5|23203.5|23183.5|23183.5|23163.5|81
1587727500000|2020-04-24 11:25:00|23195.9|23175.9|23221|23201|23229.9|23209.9|23195.9|23175.9|90
1587727800000|2020-04-24 11:30:00|23219.7|23199.7|23161.4|23141.4|23219.7|23199.7|23156.4|23136.4|312
1587728100000|2020-04-24 11:35:00|23160|23140|23196.4|23176.4|23198.9|23178.9|23160|23140|219
1587728400000|2020-04-24 11:40:00|23198.9|23178.9|23216.5|23196.5|23217.7|23197.7|23193.9|23173.9|355
1587728700000|2020-04-24 11:45:00|23212.7|23192.7|23196.5|23176.5|23219.2|23199.2|23195.4|23175.4|206
1587729000000|2020-04-24 11:50:00|23199|23179|23220.2|23200.2|23221.4|23201.4|23198.9|23178.9|108
1587729300000|2020-04-24 11:55:00|23221.4|23201.4|23238.9|23218.9|23245|23225|23212.7|23192.7|165
1587729600000|2020-04-24 12:00:00|23241.2|23221.2|23212.5|23192.5|23246.5|23226.5|23207.5|23187.5|113
1587729900000|2020-04-24 12:05:00|23213.9|23193.9|23213.9|23193.9|23235.2|23215.2|23207.7|23187.7|297
1587730200000|2020-04-24 12:10:00|23208.7|23188.7|23213.6|23193.6|23226.2|23206.2|23193.5|23173.5|393
1587730500000|2020-04-24 12:15:00|23214.9|23194.9|23237.5|23217.5|23251.2|23231.2|23214.9|23194.9|377
1587730800000|2020-04-24 12:20:00|23238.9|23218.9|23262.7|23242.7|23281.5|23261.5|23231.4|23211.4|241
1587731100000|2020-04-24 12:25:00|23260.2|23240.2|23267.7|23247.7|23270.4|23250.4|23251.5|23231.5|188
1587731400000|2020-04-24 12:30:00|23268.9|23248.9|23264.2|23244.2|23270.2|23250.2|23250.2|23230.2|135
1587731700000|2020-04-24 12:35:00|23263|23243|23299.2|23279.2|23299.2|23279.2|23254.2|23234.2|317
1587732000000|2020-04-24 12:40:00|23300.4|23280.4|23287.7|23267.7|23315.4|23295.4|23278.9|23258.9|207
1587732300000|2020-04-24 12:45:00|23288.9|23268.9|23280.4|23260.4|23290.4|23270.4|23275.2|23255.2|97
1587732600000|2020-04-24 12:50:00|23282.9|23262.9|23241.9|23221.9|23282.9|23262.9|23239.2|23219.2|201
1587732900000|2020-04-24 12:55:00|23243|23223|23269.2|23249.2|23269.2|23249.2|23243|23223|155
1587733200000|2020-04-24 13:00:00|23271.6|23251.6|23345.5|23325.5|23346.9|23326.9|23271.6|23251.6|376
1587733500000|2020-04-24 13:05:00|23343.2|23323.2|23289.2|23269.2|23343.2|23323.2|23286.7|23266.7|264
1587733800000|2020-04-24 13:10:00|23284.2|23264.2|23256.9|23236.9|23296.7|23276.7|23256.9|23236.9|221
1587734100000|2020-04-24 13:15:00|23255.5|23235.5|23261.6|23241.6|23269.2|23249.2|23242.7|23222.7|283
1587734400000|2020-04-24 13:20:00|23264.2|23244.2|23253.9|23233.9|23266.6|23246.6|23228.9|23208.9|231
1587734700000|2020-04-24 13:25:00|23259.1|23239.1|23329.5|23309.5|23344.5|23324.5|23257.7|23237.7|417
1587735000000|2020-04-24 13:30:00|23332.2|23312.2|23342.2|23322.2|23345.9|23325.9|23313.2|23293.2|413
1587735300000|2020-04-24 13:35:00|23340.9|23320.9|23332.8|23312.8|23352.5|23332.5|23306.2|23286.2|744
1587735600000|2020-04-24 13:40:00|23329|23309|23301.6|23281.6|23345.2|23325.2|23291.8|23271.8|336
1587735900000|2020-04-24 13:45:00|23300.5|23280.5|23245.2|23225.2|23305.5|23285.5|23242.5|23222.5|418
1587736200000|2020-04-24 13:50:00|23244|23224|23250.2|23230.2|23282.8|23262.8|23240.2|23220.2|317
1587736500000|2020-04-24 13:55:00|23249|23229|23247.5|23227.5|23256.5|23236.5|23229.8|23209.8|319
1587736800000|2020-04-24 14:00:00|23248.7|23228.7|23227.8|23207.8|23264|23244|23217.5|23197.5|341
1587737100000|2020-04-24 14:05:00|23232.8|23212.8|23242.8|23222.8|23247.8|23227.8|23222.8|23202.8|186
1587737400000|2020-04-24 14:10:00|23245.5|23225.5|23223.4|23203.4|23246.6|23226.6|23205.5|23185.5|408
1587737700000|2020-04-24 14:15:00|23219.6|23199.6|23220.2|23200.2|23234.6|23214.6|23204|23184|388
1587738000000|2020-04-24 14:20:00|23222.8|23202.8|23204.9|23184.9|23222.8|23202.8|23197.2|23177.2|354
1587738300000|2020-04-24 14:25:00|23209.9|23189.9|23199.5|23179.5|23217.2|23197.2|23189.5|23169.5|270
1587738600000|2020-04-24 14:30:00|23202|23182|23202.5|23182.5|23213.4|23193.4|23197|23177|159
1587738900000|2020-04-24 14:35:00|23201.2|23181.2|23224.9|23204.9|23234.7|23214.7|23201.2|23181.2|128
1587739200000|2020-04-24 14:40:00|23228.7|23208.7|23264|23244|23264|23244|23227.5|23207.5|194
1587739500000|2020-04-24 14:45:00|23262.7|23242.7|23264.9|23244.9|23268.7|23248.7|23250.2|23230.2|121
1587739800000|2020-04-24 14:50:00|23267.5|23247.5|23257.5|23237.5|23271.2|23251.2|23257.5|23237.5|87
1587740100000|2020-04-24 14:55:00|23265.2|23245.2|23231.2|23211.2|23271.3|23251.3|23227.2|23207.2|361
1587740400000|2020-04-24 15:00:00|23233.8|23213.8|23198.7|23178.7|23233.8|23213.8|23194.9|23174.9|283
1587740700000|2020-04-24 15:05:00|23200|23180|23182.2|23162.2|23213.5|23193.5|23177.2|23157.2|415
1587741000000|2020-04-24 15:10:00|23180.9|23160.9|23174.6|23154.6|23184.6|23164.6|23149.6|23129.6|258
1587741300000|2020-04-24 15:15:00|23175.7|23155.7|23184.6|23164.6|23185.9|23165.9|23164.6|23144.6|146
1587741600000|2020-04-24 15:20:00|23185.9|23165.9|23216.2|23196.2|23218.7|23198.7|23185.9|23165.9|181
1587741900000|2020-04-24 15:25:00|23217.5|23197.5|23235.2|23215.2|23258.5|23238.5|23212.5|23192.5|177
1587742200000|2020-04-24 15:30:00|23231.5|23211.5|23215.5|23195.5|23239|23219|23201.6|23181.6|161
1587742500000|2020-04-24 15:35:00|23218.1|23198.1|23228.1|23208.1|23235.6|23215.6|23216.6|23196.6|192
1587742800000|2020-04-24 15:40:00|23225.6|23205.6|23193.1|23173.1|23225.6|23205.6|23193.1|23173.1|160
1587743100000|2020-04-24 15:45:00|23189.3|23169.3|23203.1|23183.1|23206.8|23186.8|23168.1|23148.1|297
1587743400000|2020-04-24 15:50:00|23200.8|23180.8|23205.5|23185.5|23220.6|23200.6|23190.6|23170.6|180
1587743700000|2020-04-24 15:55:00|23209.1|23189.1|23203.1|23183.1|23213|23193|23196.9|23176.9|109
1587744000000|2020-04-24 16:00:00|23204.3|23184.3|23245.7|23225.7|23250.7|23230.7|23203.1|23183.1|300
1587744300000|2020-04-24 16:05:00|23244.4|23224.4|23274.6|23254.6|23275.7|23255.7|23243.2|23223.2|201
1587744600000|2020-04-24 16:10:00|23273.4|23253.4|23267.2|23247.2|23289.9|23269.9|23261|23241|355
1587744900000|2020-04-24 16:15:00|23268.5|23248.5|23288.7|23268.7|23291.2|23271.2|23266|23246|150
1587745200000|2020-04-24 16:20:00|23284.9|23264.9|23282.1|23262.1|23288.7|23268.7|23272.2|23252.2|156
1587745500000|2020-04-24 16:25:00|23283.4|23263.4|23278.1|23258.1|23284.6|23264.6|23268.1|23248.1|190
1587745800000|2020-04-24 16:30:00|23279.3|23259.3|23280.4|23260.4|23285.4|23265.4|23272.8|23252.8|131
1587746100000|2020-04-24 16:35:00|23283.1|23263.1|23305.4|23285.4|23311.8|23291.8|23283.1|23263.1|250
1587746400000|2020-04-24 16:40:00|23308.1|23288.1|23317.8|23297.8|23325.4|23305.4|23304.3|23284.3|226
1587746700000|2020-04-24 16:45:00|23316.6|23296.6|23347.8|23327.8|23355.4|23335.4|23316.6|23296.6|310
1587747000000|2020-04-24 16:50:00|23350.4|23330.4|23357.8|23337.8|23357.8|23337.8|23337.8|23317.8|364
1587747300000|2020-04-24 16:55:00|23359|23339|23378.4|23358.4|23392.7|23372.7|23354.1|23334.1|1174
1587747600000|2020-04-24 17:00:00|23379.7|23359.7|23339.6|23319.6|23379.7|23359.7|23338.2|23318.2|290
1587747900000|2020-04-24 17:05:00|23340.7|23320.7|23337.2|23317.2|23343.4|23323.4|23329.6|23309.6|116
1587748200000|2020-04-24 17:10:00|23336|23316|23347.2|23327.2|23349.9|23329.9|23336|23316|153
1587748500000|2020-04-24 17:15:00|23344.9|23324.9|23352.5|23332.5|23357.5|23337.5|23339.9|23319.9|79
1587748800000|2020-04-24 17:20:00|23353.7|23333.7|23371.3|23351.3|23374|23354|23352.5|23332.5|62
1587749100000|2020-04-24 17:25:00|23374|23354|23386.2|23366.2|23388.7|23368.7|23370.1|23350.1|94
1587749400000|2020-04-24 17:30:00|23384.9|23364.9|23370|23350|23384.9|23364.9|23367.5|23347.5|54
1587749700000|2020-04-24 17:35:00|23368.7|23348.7|23381.3|23361.3|23386.3|23366.3|23368.7|23348.7|33
1587750000000|2020-04-24 17:40:00|23383.7|23363.7|23437.8|23417.8|23440.3|23420.3|23383.7|23363.7|180
1587750300000|2020-04-24 17:45:00|23436.6|23416.6|23427.8|23407.8|23437.8|23417.8|23411.6|23391.6|139
1587750600000|2020-04-24 17:50:00|23426.6|23406.6|23446.9|23426.9|23450.7|23430.7|23420.4|23400.4|99
1587750900000|2020-04-24 17:55:00|23448.2|23428.2|23451.9|23431.9|23452|23432|23444.4|23424.4|74
1587751200000|2020-04-24 18:00:00|23450.7|23430.7|23448.4|23428.4|23457.2|23437.2|23428.2|23408.2|96
1587751500000|2020-04-24 18:05:00|23444.5|23424.5|23439.5|23419.5|23448.4|23428.4|23439.5|23419.5|54
1587751800000|2020-04-24 18:10:00|23442.2|23422.2|23433.4|23413.4|23442.2|23422.2|23432.2|23412.2|23
1587752100000|2020-04-24 18:15:00|23432.2|23412.2|23429.7|23409.7|23432.2|23412.2|23425.9|23405.9|48
1587752400000|2020-04-24 18:20:00|23431|23411|23405.7|23385.7|23431|23411|23405.7|23385.7|128
1587752700000|2020-04-24 18:25:00|23404.5|23384.5|23430.7|23410.7|23434.7|23414.7|23404.5|23384.5|99
1587753000000|2020-04-24 18:30:00|23429.4|23409.4|23428.3|23408.3|23431|23411|23423.1|23403.1|53
1587753300000|2020-04-24 18:35:00|23429.5|23409.5|23456.9|23436.9|23458.2|23438.2|23429.5|23409.5|49
1587753600000|2020-04-24 18:40:00|23455.7|23435.7|23409.5|23389.5|23455.7|23435.7|23405.8|23385.8|145
1587753900000|2020-04-24 18:45:00|23410.7|23390.7|23423.2|23403.2|23423.2|23403.2|23409.5|23389.5|45
1587754200000|2020-04-24 18:50:00|23426.7|23406.7|23426.9|23406.9|23433.3|23413.3|23426.7|23406.7|33
1587754500000|2020-04-24 18:55:00|23424.5|23404.5|23409.5|23389.5|23424.5|23404.5|23405.7|23385.7|123
1587754800000|2020-04-24 19:00:00|23405.7|23385.7|23405.7|23385.7|23408.3|23388.3|23403.1|23383.1|46
1587755100000|2020-04-24 19:05:00|23403.1|23383.1|23405.7|23385.7|23405.7|23385.7|23403.1|23383.1|33
1587755400000|2020-04-24 19:10:00|23408.3|23388.3|23420.4|23400.4|23420.4|23400.4|23404.4|23384.4|49
1587755700000|2020-04-24 19:15:00|23419.1|23399.1|23445.7|23425.7|23445.7|23425.7|23417.9|23397.9|49
1587756000000|2020-04-24 19:20:00|23447|23427|23460.4|23440.4|23462.9|23442.9|23445.7|23425.7|61
1587756300000|2020-04-24 19:25:00|23461.7|23441.7|23459.2|23439.2|23470.4|23450.4|23459.2|23439.2|90
1587756600000|2020-04-24 19:30:00|23457.9|23437.9|23470.4|23450.4|23470.4|23450.4|23452.8|23432.8|41
1587756900000|2020-04-24 19:35:00|23471.6|23451.6|23478|23458|23484.2|23464.2|23471.6|23451.6|63
1587757200000|2020-04-24 19:40:00|23479.2|23459.2|23500.1|23480.1|23504.2|23484.2|23479.2|23459.2|190
1587757500000|2020-04-24 19:45:00|23497.5|23477.5|23512.5|23492.5|23521.3|23501.3|23492.2|23472.2|102
1587757800000|2020-04-24 19:50:00|23510.1|23490.1|23504|23484|23510.1|23490.1|23493.7|23473.7|106
1587758100000|2020-04-24 19:55:00|23506.5|23486.5|23526.1|23506.1|23526.1|23506.1|23504|23484|70
1587758400000|2020-04-24 20:00:00|23531.1|23511.1|23543.1|23523.1|23570.8|23550.8|23531.1|23511.1|142
1587758700000|2020-04-24 20:05:00|23544.5|23524.5|23552.2|23532.2|23555.8|23535.8|23544.5|23524.5|37
1587759000000|2020-04-24 20:10:00|23550.9|23530.9|23567.2|23547.2|23567.2|23547.2|23550.9|23530.9|40
1587759300000|2020-04-24 20:15:00|23568.4|23548.4|23556.3|23536.3|23568.4|23548.4|23555.1|23535.1|34
1587759600000|2020-04-24 20:20:00|23557.6|23537.6|23566.5|23546.5|23575.1|23555.1|23557.6|23537.6|39
1587759900000|2020-04-24 20:25:00|23567.6|23547.6|23623.4|23603.4|23624.2|23604.2|23567.6|23547.6|138
1587760200000|2020-04-24 20:30:00|23622.2|23602.2|23608.7|23588.7|23622.2|23602.2|23605|23585|54
1587760500000|2020-04-24 20:35:00|23609.9|23589.9|23626.6|23606.6|23626.6|23606.6|23606.3|23586.3|37
1587760800000|2020-04-24 20:40:00|23627.8|23607.8|23597.8|23577.8|23630.1|23610.1|23597.8|23577.8|14
1587761100000|2020-04-24 20:45:00|23605.4|23585.4|23609.2|23589.2|23626.7|23606.7|23605.4|23585.4|49
1587761400000|2020-04-24 20:50:00|23610.4|23590.4|23622.9|23602.9|23625.4|23605.4|23610.4|23590.4|21
1587761700000|2020-04-24 20:55:00|23624.2|23604.2|23572.8|23552.8|23624.2|23604.2|23565.5|23545.5|86
1587938400000|2020-04-26 22:00:00|23571|23551|23619|23599|23631.5|23611.5|23569.7|23549.7|248
1587938700000|2020-04-26 22:05:00|23617.8|23597.8|23601.7|23581.7|23637.9|23617.9|23601.7|23581.7|187
1587939000000|2020-04-26 22:10:00|23600.4|23580.4|23607.9|23587.9|23614.2|23594.2|23586.6|23566.6|91
1587939300000|2020-04-26 22:15:00|23609.2|23589.2|23561.6|23541.6|23609.2|23589.2|23560.4|23540.4|58
1587939600000|2020-04-26 22:20:00|23554.1|23534.1|23567.8|23547.8|23567.8|23547.8|23552.7|23532.7|24
1587939900000|2020-04-26 22:25:00|23569.1|23549.1|23572.8|23552.8|23579|23559|23569.1|23549.1|19
1587940200000|2020-04-26 22:30:00|23567.8|23547.8|23552.9|23532.9|23567.8|23547.8|23549.2|23529.2|33
1587940500000|2020-04-26 22:35:00|23549.2|23529.2|23535.3|23515.3|23549.2|23529.2|23529.2|23509.2|38
1587940800000|2020-04-26 22:40:00|23536.5|23516.5|23535.4|23515.4|23542.8|23522.8|23535.4|23515.4|10
1587941100000|2020-04-26 22:45:00|23532.9|23512.9|23531.5|23511.5|23532.9|23512.9|23526.5|23506.5|13
1587941400000|2020-04-26 22:50:00|23530.3|23510.3|23537.7|23517.7|23541.4|23521.4|23529|23509|25
1587941700000|2020-04-26 22:55:00|23541.5|23521.5|23539|23519|23541.5|23521.5|23537.8|23517.8|4
1587942000000|2020-04-26 23:00:00|23537.8|23517.8|23540.3|23520.3|23540.3|23520.3|23537.8|23517.8|11
1587942300000|2020-04-26 23:05:00|23541.5|23521.5|23542.8|23522.8|23546.6|23526.6|23537.7|23517.7|14
1587942600000|2020-04-26 23:10:00|23541.6|23521.6|23550.3|23530.3|23550.3|23530.3|23541.6|23521.6|12
1587942900000|2020-04-26 23:15:00|23552.8|23532.8|23546.6|23526.6|23552.8|23532.8|23546.6|23526.6|8
1587943200000|2020-04-26 23:20:00|23547.9|23527.9|23555.4|23535.4|23555.4|23535.4|23547.9|23527.9|5
1587943500000|2020-04-26 23:25:00|23554.1|23534.1|23561.6|23541.6|23565.4|23545.4|23554.1|23534.1|15
1587943800000|2020-04-26 23:30:00|23562.9|23542.9|23554.1|23534.1|23566.6|23546.6|23554.1|23534.1|18
1587944100000|2020-04-26 23:35:00|23552.8|23532.8|23532.8|23512.8|23555.3|23535.3|23532.8|23512.8|27
1587944400000|2020-04-26 23:40:00|23535.3|23515.3|23526.6|23506.6|23535.3|23515.3|23520.4|23500.4|52
1587944700000|2020-04-26 23:45:00|23527.8|23507.8|23524.1|23504.1|23530.4|23510.4|23524.1|23504.1|15
1587945000000|2020-04-26 23:50:00|23521.7|23501.7|23532.8|23512.8|23536.5|23516.5|23519.2|23499.2|38
1587945300000|2020-04-26 23:55:00|23531.6|23511.6|23526.7|23506.7|23531.6|23511.6|23525.4|23505.4|18
1587945600000|2020-04-27 00:00:00|23525.4|23505.4|23480.1|23460.1|23525.4|23505.4|23470.1|23450.1|163
1587945900000|2020-04-27 00:05:00|23481.3|23461.3|23498.7|23478.7|23508.7|23488.7|23480|23460|118
1587946200000|2020-04-27 00:10:00|23497.4|23477.4|23507.6|23487.6|23517.5|23497.5|23497.4|23477.4|34
1587946500000|2020-04-27 00:15:00|23510.1|23490.1|23526.4|23506.4|23533.8|23513.8|23507.5|23487.5|129
1587946800000|2020-04-27 00:20:00|23527.6|23507.6|23556.4|23536.4|23560.1|23540.1|23523.9|23503.9|86
1587947100000|2020-04-27 00:25:00|23557.7|23537.7|23572.7|23552.7|23587.7|23567.7|23555.2|23535.2|136
1587947400000|2020-04-27 00:30:00|23571.5|23551.5|23555.2|23535.2|23571.5|23551.5|23554|23534|35
1587947700000|2020-04-27 00:35:00|23556.5|23536.5|23554|23534|23560.2|23540.2|23551.5|23531.5|22
1587948000000|2020-04-27 00:40:00|23555.3|23535.3|23552.9|23532.9|23566.6|23546.6|23552.9|23532.9|43
1587948300000|2020-04-27 00:45:00|23554.1|23534.1|23570.2|23550.2|23572.9|23552.9|23554.1|23534.1|46
1587948600000|2020-04-27 00:50:00|23571.5|23551.5|23571.5|23551.5|23576.5|23556.5|23564|23544|29
1587948900000|2020-04-27 00:55:00|23572.7|23552.7|23617.4|23597.4|23626.2|23606.2|23567.7|23547.7|189
1587949200000|2020-04-27 01:00:00|23619.9|23599.9|23564.8|23544.8|23653.5|23633.5|23563.5|23543.5|676
1587949500000|2020-04-27 01:05:00|23562.3|23542.3|23553.5|23533.5|23571|23551|23512.3|23492.3|507
1587949800000|2020-04-27 01:10:00|23552.2|23532.2|23547.2|23527.2|23564.7|23544.7|23541|23521|102
1587950100000|2020-04-27 01:15:00|23548.4|23528.4|23568.4|23548.4|23587.2|23567.2|23548.4|23528.4|122
1587950400000|2020-04-27 01:20:00|23567.2|23547.2|23549.6|23529.6|23570.9|23550.9|23532.1|23512.1|162
1587950700000|2020-04-27 01:25:00|23548.3|23528.3|23583.3|23563.3|23587|23567|23542.1|23522.1|132
1587951000000|2020-04-27 01:30:00|23584.5|23564.5|23614.3|23594.3|23635.6|23615.6|23582|23562|299
1587951300000|2020-04-27 01:35:00|23616.8|23596.8|23626.8|23606.8|23626.8|23606.8|23589.3|23569.3|222
1587951600000|2020-04-27 01:40:00|23625.6|23605.6|23606.8|23586.8|23626.8|23606.8|23594.3|23574.3|112
1587951900000|2020-04-27 01:45:00|23608.1|23588.1|23624.2|23604.2|23639.3|23619.3|23606.8|23586.8|128
1587952200000|2020-04-27 01:50:00|23626.7|23606.7|23634.2|23614.2|23654.2|23634.2|23625.4|23605.4|212
1587952500000|2020-04-27 01:55:00|23636.7|23616.7|23696.6|23676.6|23696.6|23676.6|23636.7|23616.7|254
1587952800000|2020-04-27 02:00:00|23699.1|23679.1|23704.2|23684.2|23719.2|23699.2|23679.2|23659.2|271
1587953100000|2020-04-27 02:05:00|23705.4|23685.4|23742.9|23722.9|23746.6|23726.6|23704.2|23684.2|362
1587953400000|2020-04-27 02:10:00|23744.1|23724.1|23784.3|23764.3|23804.1|23784.1|23744.1|23724.1|546
1587953700000|2020-04-27 02:15:00|23785.5|23765.5|23750.4|23730.4|23785.5|23765.5|23750.4|23730.4|87
1587954000000|2020-04-27 02:20:00|23751.7|23731.7|23749.1|23729.1|23756.6|23736.6|23740.3|23720.3|69
1587954300000|2020-04-27 02:25:00|23747.9|23727.9|23746.6|23726.6|23756.6|23736.6|23734.1|23714.1|86
1587954600000|2020-04-27 02:30:00|23747.9|23727.9|23747.8|23727.8|23751.6|23731.6|23712.9|23692.9|323
1587954900000|2020-04-27 02:35:00|23749.1|23729.1|23752.7|23732.7|23766.5|23746.5|23749|23729|196
1587955200000|2020-04-27 02:40:00|23754|23734|23726.6|23706.6|23754|23734|23725.3|23705.3|89
1587955500000|2020-04-27 02:45:00|23730.3|23710.3|23724.1|23704.1|23732.8|23712.8|23717.8|23697.8|59
1587955800000|2020-04-27 02:50:00|23722.8|23702.8|23720.4|23700.4|23725.3|23705.3|23709.1|23689.1|76
1587956100000|2020-04-27 02:55:00|23719.1|23699.1|23691.6|23671.6|23720.4|23700.4|23690.3|23670.3|87
1587956400000|2020-04-27 03:00:00|23692.8|23672.8|23714|23694|23714|23694|23686.6|23666.6|83
1587956700000|2020-04-27 03:05:00|23710.3|23690.3|23709|23689|23710.3|23690.3|23699|23679|36
1587957000000|2020-04-27 03:10:00|23710.3|23690.3|23706.5|23686.5|23711.5|23691.5|23692.8|23672.8|52
1587957300000|2020-04-27 03:15:00|23707.8|23687.8|23689.1|23669.1|23711.5|23691.5|23684.1|23664.1|90
1587957600000|2020-04-27 03:20:00|23690.4|23670.4|23691.7|23671.7|23701.6|23681.6|23687.9|23667.9|61
1587957900000|2020-04-27 03:25:00|23693|23673|23713|23693|23718|23698|23691.7|23671.7|126
1587958200000|2020-04-27 03:30:00|23714.3|23694.3|23708.1|23688.1|23719.3|23699.3|23704.3|23684.3|22
1587958500000|2020-04-27 03:35:00|23709.3|23689.3|23691.7|23671.7|23709.3|23689.3|23686.7|23666.7|26
1587958800000|2020-04-27 03:40:00|23689.3|23669.3|23699.3|23679.3|23700.5|23680.5|23688|23668|9
1587959100000|2020-04-27 03:45:00|23700.5|23680.5|23706.8|23686.8|23706.8|23686.8|23699.3|23679.3|28
1587959400000|2020-04-27 03:50:00|23708.1|23688.1|23705.6|23685.6|23709.3|23689.3|23701.8|23681.8|9
1587959700000|2020-04-27 03:55:00|23703.1|23683.1|23709.2|23689.2|23715.5|23695.5|23703.1|23683.1|22
1587960000000|2020-04-27 04:00:00|23706.7|23686.7|23724.2|23704.2|23726.7|23706.7|23706.7|23686.7|65
1587960300000|2020-04-27 04:05:00|23722.9|23702.9|23731.8|23711.8|23734.3|23714.3|23719.2|23699.2|23
1587960600000|2020-04-27 04:10:00|23729.3|23709.3|23730.5|23710.5|23730.5|23710.5|23723|23703|11
1587960900000|2020-04-27 04:15:00|23729.3|23709.3|23731.9|23711.9|23733.1|23713.1|23724.3|23704.3|14
1587961200000|2020-04-27 04:20:00|23730.6|23710.6|23736.8|23716.8|23738.1|23718.1|23725.6|23705.6|22
1587961500000|2020-04-27 04:25:00|23735.6|23715.6|23739.2|23719.2|23744.3|23724.3|23734.3|23714.3|17
1587961800000|2020-04-27 04:30:00|23738|23718|23763|23743|23776.8|23756.8|23738|23718|98
1587962100000|2020-04-27 04:35:00|23764.1|23744.1|23758|23738|23769.3|23749.3|23758|23738|89
1587962400000|2020-04-27 04:40:00|23756.7|23736.7|23763|23743|23764.3|23744.3|23753|23733|18
1587962700000|2020-04-27 04:45:00|23761.8|23741.8|23773|23753|23780.5|23760.5|23761.8|23741.8|44
1587963000000|2020-04-27 04:50:00|23774.2|23754.2|23769.2|23749.2|23774.2|23754.2|23764.2|23744.2|13
1587963300000|2020-04-27 04:55:00|23768|23748|23771.7|23751.7|23776.7|23756.7|23764.2|23744.2|22
1587963600000|2020-04-27 05:00:00|23769.2|23749.2|23805.7|23785.7|23833.2|23813.2|23769.2|23749.2|120
1587963900000|2020-04-27 05:05:00|23803.2|23783.2|23799.6|23779.6|23807|23787|23794.6|23774.6|24
1587964200000|2020-04-27 05:10:00|23797.1|23777.1|23749.4|23729.4|23798.4|23778.4|23746.9|23726.9|70
1587964500000|2020-04-27 05:15:00|23746.9|23726.9|23749.4|23729.4|23753.1|23733.1|23735.6|23715.6|71
1587964800000|2020-04-27 05:20:00|23746.9|23726.9|23734.3|23714.3|23746.9|23726.9|23724.3|23704.3|36
1587965100000|2020-04-27 05:25:00|23733.1|23713.1|23750.3|23730.3|23767.8|23747.8|23728|23708|107
1587965400000|2020-04-27 05:30:00|23749.1|23729.1|23763|23743|23793|23773|23729.1|23709.1|231
1587965700000|2020-04-27 05:35:00|23765.5|23745.5|23741.8|23721.8|23765.5|23745.5|23724.3|23704.3|114
1587966000000|2020-04-27 05:40:00|23740.5|23720.5|23729.3|23709.3|23748|23728|23729.2|23709.2|60
1587966300000|2020-04-27 05:45:00|23731.8|23711.8|23748|23728|23764.3|23744.3|23731.8|23711.8|145
1587966600000|2020-04-27 05:50:00|23746.8|23726.8|23724.2|23704.2|23750.5|23730.5|23723|23703|105
1587966900000|2020-04-27 05:55:00|23725.5|23705.5|23734.3|23714.3|23734.3|23714.3|23713|23693|184
1587967200000|2020-04-27 06:00:00|23735.6|23715.6|23724.3|23704.3|23744.4|23724.4|23718|23698|163
1587967500000|2020-04-27 06:05:00|23723|23703|23719.2|23699.2|23736.8|23716.8|23716.9|23696.9|202
1587967800000|2020-04-27 06:10:00|23717.9|23697.9|23683.1|23663.1|23719.2|23699.2|23671.9|23651.9|316
1587968100000|2020-04-27 06:15:00|23681.9|23661.9|23684.3|23664.3|23684.3|23664.3|23671.9|23651.9|105
1587968400000|2020-04-27 06:20:00|23683|23663|23661.7|23641.7|23684.3|23664.3|23638|23618|237
1587968700000|2020-04-27 06:25:00|23659.2|23639.2|23644.3|23624.3|23665.4|23645.4|23641.7|23621.7|163
1587969000000|2020-04-27 06:30:00|23643|23623|23659.2|23639.2|23660.4|23640.4|23640.5|23620.5|164
1587969300000|2020-04-27 06:35:00|23656.7|23636.7|23665.7|23645.7|23688.1|23668.1|23651.7|23631.7|242
1587969600000|2020-04-27 06:40:00|23666.9|23646.9|23647.1|23627.1|23668.2|23648.2|23644.6|23624.6|90
1587969900000|2020-04-27 06:45:00|23647.2|23627.2|23632.1|23612.1|23649.7|23629.7|23627.2|23607.2|160
1587970200000|2020-04-27 06:50:00|23633.4|23613.4|23617.2|23597.2|23644.6|23624.6|23607.1|23587.1|107
1587970500000|2020-04-27 06:55:00|23618.5|23598.5|23624.7|23604.7|23638.5|23618.5|23616|23596|116
1587970800000|2020-04-27 07:00:00|23626|23606|23621|23601|23659.7|23639.7|23609.8|23589.8|170
1587971100000|2020-04-27 07:05:00|23618.5|23598.5|23582|23562|23630.9|23610.9|23565.8|23545.8|247
1587971400000|2020-04-27 07:10:00|23580.7|23560.7|23611.9|23591.9|23615.6|23595.6|23579.4|23559.4|126
1587971700000|2020-04-27 07:15:00|23610.6|23590.6|23562.1|23542.1|23614.4|23594.4|23557.1|23537.1|105
1587972000000|2020-04-27 07:20:00|23568.3|23548.3|23589.5|23569.5|23617|23597|23568.3|23548.3|121
1587972300000|2020-04-27 07:25:00|23590.7|23570.7|23595.8|23575.8|23595.8|23575.8|23574.5|23554.5|145
1587972600000|2020-04-27 07:30:00|23597|23577|23609.4|23589.4|23612|23592|23589.5|23569.5|69
1587972900000|2020-04-27 07:35:00|23606.9|23586.9|23594.5|23574.5|23609.5|23589.5|23587|23567|70
1587973200000|2020-04-27 07:40:00|23593.2|23573.2|23604.4|23584.4|23614.4|23594.4|23592|23572|75
1587973500000|2020-04-27 07:45:00|23605.7|23585.7|23621.9|23601.9|23621.9|23601.9|23601.9|23581.9|52
1587973800000|2020-04-27 07:50:00|23623.2|23603.2|23605.8|23585.8|23630.7|23610.7|23603.3|23583.3|58
1587974100000|2020-04-27 07:55:00|23607.1|23587.1|23638.2|23618.2|23638.2|23618.2|23607.1|23587.1|64
1587974400000|2020-04-27 08:00:00|23641.9|23621.9|23631.7|23611.7|23641.9|23621.9|23615.5|23595.5|189
1587974700000|2020-04-27 08:05:00|23633|23613|23651.8|23631.8|23660.5|23640.5|23631.7|23611.7|71
1587975000000|2020-04-27 08:10:00|23650.5|23630.5|23629.4|23609.4|23656.8|23636.8|23621.9|23601.9|44
1587975300000|2020-04-27 08:15:00|23628.2|23608.2|23596.9|23576.9|23634.4|23614.4|23596.9|23576.9|88
1587975600000|2020-04-27 08:20:00|23598.1|23578.1|23606.9|23586.9|23624.4|23604.4|23593.1|23573.1|76
1587975900000|2020-04-27 08:25:00|23608.1|23588.1|23586.9|23566.9|23609.4|23589.4|23586.9|23566.9|67
1587976200000|2020-04-27 08:30:00|23585.6|23565.6|23609.5|23589.5|23611.9|23591.9|23580.6|23560.6|63
1587976500000|2020-04-27 08:35:00|23615.8|23595.8|23624.5|23604.5|23630.8|23610.8|23615.8|23595.8|36
1587976800000|2020-04-27 08:40:00|23627|23607|23619.5|23599.5|23630.8|23610.8|23619.5|23599.5|30
1587977100000|2020-04-27 08:45:00|23615.7|23595.7|23598.3|23578.3|23615.7|23595.7|23598.3|23578.3|20
1587977400000|2020-04-27 08:50:00|23597|23577|23610.6|23590.6|23610.6|23590.6|23578.2|23558.2|94
1587977700000|2020-04-27 08:55:00|23611.9|23591.9|23616.9|23596.9|23620.6|23600.6|23609.4|23589.4|29
1587978000000|2020-04-27 09:00:00|23613.2|23593.2|23611.9|23591.9|23616.9|23596.9|23589.4|23569.4|33
1587978300000|2020-04-27 09:05:00|23609.4|23589.4|23594.4|23574.4|23609.4|23589.4|23591.9|23571.9|38
1587978600000|2020-04-27 09:10:00|23595.7|23575.7|23608.1|23588.1|23610.6|23590.6|23595.7|23575.7|14
1587978900000|2020-04-27 09:15:00|23606.9|23586.9|23619.3|23599.3|23623.1|23603.1|23599.3|23579.3|56
1587979200000|2020-04-27 09:20:00|23620.6|23600.6|23625.6|23605.6|23629.3|23609.3|23618.1|23598.1|21
1587979500000|2020-04-27 09:25:00|23626.9|23606.9|23649.3|23629.3|23650.6|23630.6|23626.9|23606.9|97
1587979800000|2020-04-27 09:30:00|23650.6|23630.6|23599.4|23579.4|23650.6|23630.6|23596.9|23576.9|144
1587980100000|2020-04-27 09:35:00|23598.2|23578.2|23604.3|23584.3|23609.3|23589.3|23595.6|23575.6|40
1587980400000|2020-04-27 09:40:00|23605.6|23585.6|23574.3|23554.3|23606.8|23586.8|23571.8|23551.8|80
1587980700000|2020-04-27 09:45:00|23575.6|23555.6|23558.2|23538.2|23580.6|23560.6|23558.2|23538.2|104
1587981000000|2020-04-27 09:50:00|23554.5|23534.5|23560.6|23540.6|23561.9|23541.9|23538.2|23518.2|132
1587981300000|2020-04-27 09:55:00|23559.3|23539.3|23575.6|23555.6|23586.8|23566.8|23550.6|23530.6|162
1587981600000|2020-04-27 10:00:00|23574.4|23554.4|23555.6|23535.6|23583.2|23563.2|23549.5|23529.5|77
1587981900000|2020-04-27 10:05:00|23556.9|23536.9|23561.9|23541.9|23561.9|23541.9|23551.8|23531.8|29
1587982200000|2020-04-27 10:10:00|23560.6|23540.6|23566.8|23546.8|23580.6|23560.6|23556.8|23536.8|92
1587982500000|2020-04-27 10:15:00|23569.3|23549.3|23581.9|23561.9|23585.7|23565.7|23565.6|23545.6|61
1587982800000|2020-04-27 10:20:00|23580.6|23560.6|23574.3|23554.3|23588.1|23568.1|23573.1|23553.1|78
1587983100000|2020-04-27 10:25:00|23573.1|23553.1|23585.7|23565.7|23590.7|23570.7|23566.9|23546.9|52
1587983400000|2020-04-27 10:30:00|23588.2|23568.2|23563.2|23543.2|23588.2|23568.2|23560.7|23540.7|25
1587983700000|2020-04-27 10:35:00|23564.5|23544.5|23574.5|23554.5|23577|23557|23560.7|23540.7|59
1587984000000|2020-04-27 10:40:00|23573.2|23553.2|23569.5|23549.5|23580.7|23560.7|23565.8|23545.8|39
1587984300000|2020-04-27 10:45:00|23570.8|23550.8|23553.2|23533.2|23573.2|23553.2|23550.7|23530.7|28
1587984600000|2020-04-27 10:50:00|23550.7|23530.7|23558.1|23538.1|23564.5|23544.5|23547|23527|58
1587984900000|2020-04-27 10:55:00|23559.3|23539.3|23558|23538|23561.8|23541.8|23541.9|23521.9|79
1587985200000|2020-04-27 11:00:00|23559.3|23539.3|23550.5|23530.5|23574.3|23554.3|23549.2|23529.2|79
1587985500000|2020-04-27 11:05:00|23549.2|23529.2|23541.7|23521.7|23554.2|23534.2|23541.7|23521.7|60
1587985800000|2020-04-27 11:10:00|23544.2|23524.2|23516.5|23496.5|23544.2|23524.2|23510.3|23490.3|113
1587986100000|2020-04-27 11:15:00|23514.1|23494.1|23515.6|23495.6|23519.3|23499.3|23500.2|23480.2|163
1587986400000|2020-04-27 11:20:00|23516.9|23496.9|23496.9|23476.9|23516.9|23496.9|23490.5|23470.5|100
1587986700000|2020-04-27 11:25:00|23495.6|23475.6|23485.6|23465.6|23498.1|23478.1|23485.6|23465.6|86
1587987000000|2020-04-27 11:30:00|23486.8|23466.8|23480.4|23460.4|23494.3|23474.3|23474.3|23454.3|222
1587987300000|2020-04-27 11:35:00|23479.1|23459.1|23494.1|23474.1|23499.1|23479.1|23479.1|23459.1|135
1587987600000|2020-04-27 11:40:00|23495.3|23475.3|23500.2|23480.2|23501.5|23481.5|23484.1|23464.1|63
1587987900000|2020-04-27 11:45:00|23501.5|23481.5|23491.5|23471.5|23501.5|23481.5|23486.5|23466.5|58
1587988200000|2020-04-27 11:50:00|23490.3|23470.3|23505.3|23485.3|23509|23489|23487.8|23467.8|73
1587988500000|2020-04-27 11:55:00|23506.5|23486.5|23487.8|23467.8|23506.5|23486.5|23485.4|23465.4|98
1587988800000|2020-04-27 12:00:00|23489.1|23469.1|23486.5|23466.5|23520.3|23500.3|23484.1|23464.1|107
1587989100000|2020-04-27 12:05:00|23485.3|23465.3|23471.7|23451.7|23491.5|23471.5|23456.7|23436.7|162
1587989400000|2020-04-27 12:10:00|23473|23453|23465.7|23445.7|23473|23453|23445.7|23425.7|256
1587989700000|2020-04-27 12:15:00|23467|23447|23484.8|23464.8|23491|23471|23462|23442|147
1587990000000|2020-04-27 12:20:00|23483.5|23463.5|23471.3|23451.3|23484.8|23464.8|23456.3|23436.3|189
1587990300000|2020-04-27 12:25:00|23470.1|23450.1|23450.4|23430.4|23471.4|23451.4|23435.6|23415.6|276
1587990600000|2020-04-27 12:30:00|23448|23428|23443.2|23423.2|23461.7|23441.7|23437|23417|164
1587990900000|2020-04-27 12:35:00|23441.9|23421.9|23427.1|23407.1|23449.3|23429.3|23399.7|23379.7|298
1587991200000|2020-04-27 12:40:00|23430.8|23410.8|23413.4|23393.4|23430.8|23410.8|23408.5|23388.5|205
1587991500000|2020-04-27 12:45:00|23415.8|23395.8|23408.3|23388.3|23415.8|23395.8|23385.8|23365.8|211
1587991800000|2020-04-27 12:50:00|23410.8|23390.8|23398.4|23378.4|23414.5|23394.5|23398.4|23378.4|133
1587992100000|2020-04-27 12:55:00|23394.7|23374.7|23377.2|23357.2|23394.7|23374.7|23368.4|23348.4|213
1587992400000|2020-04-27 13:00:00|23378.4|23358.4|23361|23341|23378.4|23358.4|23329.7|23309.7|221
1587992700000|2020-04-27 13:05:00|23359.8|23339.8|23346|23326|23383.6|23363.6|23343.6|23323.6|224
1587993000000|2020-04-27 13:10:00|23344.7|23324.7|23322.3|23302.3|23346|23326|23319.9|23299.9|217
1587993300000|2020-04-27 13:15:00|23321.1|23301.1|23327.1|23307.1|23332.3|23312.3|23308.6|23288.6|269
1587993600000|2020-04-27 13:20:00|23328.4|23308.4|23309.8|23289.8|23338.4|23318.4|23308.5|23288.5|227
1587993900000|2020-04-27 13:25:00|23307.3|23287.3|23283.4|23263.4|23311.1|23291.1|23275.9|23255.9|280
1587994200000|2020-04-27 13:30:00|23285.9|23265.9|23291|23271|23310.9|23290.9|23283.4|23263.4|202
1587994500000|2020-04-27 13:35:00|23289.8|23269.8|23256.2|23236.2|23293.6|23273.6|23251.2|23231.2|374
1587994800000|2020-04-27 13:40:00|23251.2|23231.2|23233.9|23213.9|23271.3|23251.3|23231.5|23211.5|379
1587995100000|2020-04-27 13:45:00|23232.7|23212.7|23266.4|23246.4|23266.4|23246.4|23217.6|23197.6|407
1587995400000|2020-04-27 13:50:00|23265.1|23245.1|23295.9|23275.9|23311.2|23291.2|23263.8|23243.8|476
1587995700000|2020-04-27 13:55:00|23297.1|23277.1|23316.6|23296.6|23330.3|23310.3|23283.3|23263.3|367
1587996000000|2020-04-27 14:00:00|23315.3|23295.3|23304.2|23284.2|23325.5|23305.5|23304.2|23284.2|266
1587996300000|2020-04-27 14:05:00|23302.9|23282.9|23287.5|23267.5|23320.1|23300.1|23283.7|23263.7|377
1587996600000|2020-04-27 14:10:00|23286.2|23266.2|23312.5|23292.5|23322.5|23302.5|23273.8|23253.8|298
1587996900000|2020-04-27 14:15:00|23313.7|23293.7|23330.1|23310.1|23340.1|23320.1|23312.5|23292.5|262
1587997200000|2020-04-27 14:20:00|23331.3|23311.3|23320.5|23300.5|23349.1|23329.1|23315.5|23295.5|337
1587997500000|2020-04-27 14:25:00|23321.8|23301.8|23340.5|23320.5|23341.7|23321.7|23316.8|23296.8|217
1587997800000|2020-04-27 14:30:00|23341.7|23321.7|23388|23368|23388|23368|23339.2|23319.2|242
1587998100000|2020-04-27 14:35:00|23386.7|23366.7|23435.5|23415.5|23445.5|23425.5|23385.5|23365.5|326
1587998400000|2020-04-27 14:40:00|23434.2|23414.2|23467.7|23447.7|23472.7|23452.7|23428|23408|267
1587998700000|2020-04-27 14:45:00|23465.3|23445.3|23451.5|23431.5|23472.7|23452.7|23432.8|23412.8|258
1587999000000|2020-04-27 14:50:00|23452.7|23432.7|23444|23424|23462.7|23442.7|23442.7|23422.7|161
1587999300000|2020-04-27 14:55:00|23446.5|23426.5|23447.7|23427.7|23461.5|23441.5|23444|23424|202
1587999600000|2020-04-27 15:00:00|23449|23429|23482.7|23462.7|23487.7|23467.7|23437.7|23417.7|266
1587999900000|2020-04-27 15:05:00|23481.5|23461.5|23480.1|23460.1|23490.1|23470.1|23476.5|23456.5|228
1588000200000|2020-04-27 15:10:00|23481.3|23461.3|23460.3|23440.3|23484|23464|23457.9|23437.9|190
1588000500000|2020-04-27 15:15:00|23461.6|23441.6|23441.6|23421.6|23465.3|23445.3|23440.3|23420.3|217
1588000800000|2020-04-27 15:20:00|23437.9|23417.9|23421.6|23401.6|23440.3|23420.3|23410.3|23390.3|277
1588001100000|2020-04-27 15:25:00|23424.1|23404.1|23430.3|23410.3|23440.3|23420.3|23420.3|23400.3|217
1588001400000|2020-04-27 15:30:00|23429.1|23409.1|23462.7|23442.7|23462.7|23442.7|23425.3|23405.3|176
1588001700000|2020-04-27 15:35:00|23460.3|23440.3|23491.6|23471.6|23499.1|23479.1|23460.3|23440.3|158
1588002000000|2020-04-27 15:40:00|23490.3|23470.3|23512.9|23492.9|23520.3|23500.3|23481.8|23461.8|185
1588002300000|2020-04-27 15:45:00|23509.1|23489.1|23484.1|23464.1|23509.1|23489.1|23482.9|23462.9|229
1588002600000|2020-04-27 15:50:00|23487.9|23467.9|23485.2|23465.2|23490.1|23470.1|23465.1|23445.1|181
1588002900000|2020-04-27 15:55:00|23484|23464|23492.7|23472.7|23496.4|23476.4|23484|23464|71
1588003200000|2020-04-27 16:00:00|23493.9|23473.9|23487.5|23467.5|23506.4|23486.4|23482.6|23462.6|161
1588003500000|2020-04-27 16:05:00|23486.3|23466.3|23478.7|23458.7|23490.1|23470.1|23478.7|23458.7|100
1588003800000|2020-04-27 16:10:00|23477.5|23457.5|23454.9|23434.9|23480.1|23460.1|23451.2|23431.2|175
1588004100000|2020-04-27 16:15:00|23457.4|23437.4|23469.7|23449.7|23478.5|23458.5|23457.4|23437.4|146
1588004400000|2020-04-27 16:20:00|23470.9|23450.9|23447.3|23427.3|23472.1|23452.1|23447.3|23427.3|133
1588004700000|2020-04-27 16:25:00|23446|23426|23468.4|23448.4|23468.4|23448.4|23436|23416|182
1588005000000|2020-04-27 16:30:00|23467.1|23447.1|23480.6|23460.6|23480.6|23460.6|23464.6|23444.6|131
1588005300000|2020-04-27 16:35:00|23476.9|23456.9|23480.6|23460.6|23485.7|23465.7|23474.4|23454.4|111
1588005600000|2020-04-27 16:40:00|23481.9|23461.9|23489.3|23469.3|23489.3|23469.3|23476.9|23456.9|131
1588005900000|2020-04-27 16:45:00|23486.7|23466.7|23490.4|23470.4|23499.1|23479.1|23469.3|23449.3|233
1588006200000|2020-04-27 16:50:00|23491.7|23471.7|23486.5|23466.5|23499.1|23479.1|23479.1|23459.1|315
1588006500000|2020-04-27 16:55:00|23485.3|23465.3|23466.1|23446.1|23496.5|23476.5|23466.1|23446.1|930
1588006800000|2020-04-27 17:00:00|23463.6|23443.6|23426.7|23406.7|23471.1|23451.1|23426.7|23406.7|505
1588007100000|2020-04-27 17:05:00|23425.5|23405.5|23411.7|23391.7|23426.7|23406.7|23410.4|23390.4|65
1588007400000|2020-04-27 17:10:00|23410.4|23390.4|23394.2|23374.2|23411.7|23391.7|23394.2|23374.2|111
1588007700000|2020-04-27 17:15:00|23391.8|23371.8|23388.2|23368.2|23394.3|23374.3|23386.9|23366.9|161
1588008000000|2020-04-27 17:20:00|23386.9|23366.9|23387.1|23367.1|23387.1|23367.1|23373.4|23353.4|128
1588008300000|2020-04-27 17:25:00|23388.4|23368.4|23409.3|23389.3|23416.7|23396.7|23388.4|23368.4|231
1588008600000|2020-04-27 17:30:00|23408.1|23388.1|23411.7|23391.7|23411.7|23391.7|23395.5|23375.5|131
1588008900000|2020-04-27 17:35:00|23410.5|23390.5|23414.5|23394.5|23421.9|23401.9|23403|23383|73
1588009200000|2020-04-27 17:40:00|23413.2|23393.2|23405|23385|23413.3|23393.3|23398.7|23378.7|90
1588009500000|2020-04-27 17:45:00|23403.8|23383.8|23414.9|23394.9|23416.2|23396.2|23402.5|23382.5|49
1588009800000|2020-04-27 17:50:00|23412.5|23392.5|23402.5|23382.5|23414.9|23394.9|23400.1|23380.1|24
1588010100000|2020-04-27 17:55:00|23403.8|23383.8|23400.1|23380.1|23406.2|23386.2|23397.5|23377.5|74
1588010400000|2020-04-27 18:00:00|23396.4|23376.4|23401.4|23381.4|23401.4|23381.4|23392.7|23372.7|50
1588010700000|2020-04-27 18:05:00|23397.7|23377.7|23400.1|23380.1|23401.4|23381.4|23395.1|23375.1|26
1588011000000|2020-04-27 18:10:00|23397.7|23377.7|23406.6|23386.6|23409.1|23389.1|23397.7|23377.7|55
1588011300000|2020-04-27 18:15:00|23407.8|23387.8|23412.9|23392.9|23420.3|23400.3|23406.6|23386.6|70
1588011600000|2020-04-27 18:20:00|23414.2|23394.2|23396.4|23376.4|23416.7|23396.7|23396.4|23376.4|85
1588011900000|2020-04-27 18:25:00|23397.6|23377.6|23402.7|23382.7|23402.7|23382.7|23391.6|23371.6|57
1588012200000|2020-04-27 18:30:00|23401.4|23381.4|23407.5|23387.5|23411.4|23391.4|23397.7|23377.7|41
1588012500000|2020-04-27 18:35:00|23408.8|23388.8|23410.1|23390.1|23410.1|23390.1|23408.8|23388.8|19
1588012800000|2020-04-27 18:40:00|23413.9|23393.9|23421.8|23401.8|23428.1|23408.1|23413.9|23393.9|145
1588013100000|2020-04-27 18:45:00|23423.1|23403.1|23424.5|23404.5|23424.5|23404.5|23418.1|23398.1|55
1588013400000|2020-04-27 18:50:00|23423.1|23403.1|23426.8|23406.8|23429.5|23409.5|23423.1|23403.1|50
1588013700000|2020-04-27 18:55:00|23428.1|23408.1|23445.5|23425.5|23445.5|23425.5|23428.1|23408.1|86
1588014000000|2020-04-27 19:00:00|23446.8|23426.8|23474|23454|23474|23454|23444.2|23424.2|82
1588014300000|2020-04-27 19:05:00|23476.5|23456.5|23478.8|23458.8|23485.1|23465.1|23472.6|23452.6|87
1588014600000|2020-04-27 19:10:00|23477.5|23457.5|23468.8|23448.8|23478.8|23458.8|23468.8|23448.8|16
1588014900000|2020-04-27 19:15:00|23470.1|23450.1|23472.5|23452.5|23472.5|23452.5|23467.5|23447.5|18
1588015200000|2020-04-27 19:20:00|23470.1|23450.1|23472.5|23452.5|23477.5|23457.5|23470.1|23450.1|18
1588015500000|2020-04-27 19:25:00|23473.8|23453.8|23472.7|23452.7|23473.8|23453.8|23470.1|23450.1|8
1588015800000|2020-04-27 19:30:00|23471.5|23451.5|23477.9|23457.9|23479.2|23459.2|23471.5|23451.5|21
1588016100000|2020-04-27 19:35:00|23479.2|23459.2|23482.7|23462.7|23482.7|23462.7|23472.9|23452.9|27
1588016400000|2020-04-27 19:40:00|23480.3|23460.3|23482.7|23462.7|23489.1|23469.1|23480.3|23460.3|18
1588016700000|2020-04-27 19:45:00|23484|23464|23477.7|23457.7|23485.3|23465.3|23477.7|23457.7|20
1588017000000|2020-04-27 19:50:00|23480.1|23460.1|23490.1|23470.1|23490.1|23470.1|23473.9|23453.9|82
1588017300000|2020-04-27 19:55:00|23491.4|23471.4|23495.1|23475.1|23496.3|23476.3|23491.4|23471.4|87
1588017600000|2020-04-27 20:00:00|23500.1|23480.1|23492.6|23472.6|23500.1|23480.1|23492.6|23472.6|70
1588017900000|2020-04-27 20:05:00|23485.1|23465.1|23480.1|23460.1|23485.1|23465.1|23475.1|23455.1|18
1588018200000|2020-04-27 20:10:00|||||||||15
1588018500000|2020-04-27 20:15:00|23478.9|23458.9|23482.8|23462.8|23482.8|23462.8|23473.8|23453.8|21
1588018800000|2020-04-27 20:20:00|23484.1|23464.1|23484.3|23464.3|23486.6|23466.6|23480.3|23460.3|8
1588019100000|2020-04-27 20:25:00|23483|23463|23490.6|23470.6|23490.6|23470.6|23483|23463|22
1588019400000|2020-04-27 20:30:00|23491.9|23471.9|23478|23458|23491.9|23471.9|23478|23458|18
1588019700000|2020-04-27 20:35:00|23476.7|23456.7|23476.7|23456.7|23476.7|23456.7|23474.2|23454.2|4
1588020000000|2020-04-27 20:40:00|23474|23454|23474|23454|23474|23454|23470.3|23450.3|13
1588020300000|2020-04-27 20:45:00|23475.3|23455.3|23488.1|23468.1|23490.6|23470.6|23471.7|23451.7|102
1588020600000|2020-04-27 20:50:00|23490.7|23470.7|23491.4|23471.4|23491.4|23471.4|23484.5|23464.5|27
1588020900000|2020-04-27 20:55:00|23490.1|23470.1|23491.3|23471.3|23493.8|23473.8|23488.8|23468.8|73
1588024800000|2020-04-27 22:00:00|23466.3|23446.3|23453.8|23433.8|23485.6|23465.6|23453.8|23433.8|58
1588025100000|2020-04-27 22:05:00|23452.6|23432.6|23441.3|23421.3|23452.6|23432.6|23441.3|23421.3|12
1588025400000|2020-04-27 22:10:00|23442.5|23422.5|23428.8|23408.8|23442.5|23422.5|23428.8|23408.8|25
1588025700000|2020-04-27 22:15:00|23430.1|23410.1|23438.7|23418.7|23438.7|23418.7|23430|23410|42
1588026000000|2020-04-27 22:20:00|23441.2|23421.2|23447.5|23427.5|23448.8|23428.8|23441.2|23421.2|12
1588026300000|2020-04-27 22:25:00|23448.7|23428.7|23452.5|23432.5|23452.5|23432.5|23447.5|23427.5|12
1588026600000|2020-04-27 22:30:00|23451.2|23431.2|23445|23425|23451.2|23431.2|23445|23425|7
1588026900000|2020-04-27 22:35:00|23447.5|23427.5|23445|23425|23452.5|23432.5|23445|23425|10
1588027200000|2020-04-27 22:40:00|23442.5|23422.5|23440|23420|23443.8|23423.8|23438.8|23418.8|13
1588027500000|2020-04-27 22:45:00|23442.5|23422.5|23438.8|23418.8|23443.8|23423.8|23438.8|23418.8|6
1588027800000|2020-04-27 22:50:00|23440|23420|23438.8|23418.8|23443.8|23423.8|23438.8|23418.8|4
1588028100000|2020-04-27 22:55:00|23437.6|23417.6|23438.8|23418.8|23438.8|23418.8|23435.1|23415.1|7
1588028400000|2020-04-27 23:00:00|23437.6|23417.6|23446.2|23426.2|23449.9|23429.9|23437.5|23417.5|18
1588028700000|2020-04-27 23:05:00|23444.9|23424.9|23431.2|23411.2|23444.9|23424.9|23430|23410|9
1588029000000|2020-04-27 23:10:00|23433.8|23413.8|23436.2|23416.2|23436.2|23416.2|23431.3|23411.3|8
1588029300000|2020-04-27 23:15:00|23437.4|23417.4|23444.8|23424.8|23445.9|23425.9|23437.4|23417.4|12
1588029600000|2020-04-27 23:20:00|23443.6|23423.6|23424.8|23404.8|23443.6|23423.6|23424.8|23404.8|15
1588029900000|2020-04-27 23:25:00|23426.1|23406.1|23415.1|23395.1|23427.3|23407.3|23413.8|23393.8|15
1588030200000|2020-04-27 23:30:00|23416.4|23396.4|23418.6|23398.6|23422.8|23402.8|23416.1|23396.1|8
1588030500000|2020-04-27 23:35:00|23417.4|23397.4|23414.9|23394.9|23418.6|23398.6|23413.7|23393.7|11
1588030800000|2020-04-27 23:40:00|23413.7|23393.7|23416.1|23396.1|23416.1|23396.1|23413.6|23393.6|5
1588031100000|2020-04-27 23:45:00|23414.8|23394.8|23412.1|23392.1|23417.3|23397.3|23412.1|23392.1|10
1588031400000|2020-04-27 23:50:00|23410.8|23390.8|23400.9|23380.9|23412.1|23392.1|23399.8|23379.8|13
1588031700000|2020-04-27 23:55:00|23403.4|23383.4|23405.8|23385.8|23405.8|23385.8|23397.3|23377.3|44
1588032000000|2020-04-28 00:00:00|23403.3|23383.3|23379.9|23359.9|23405.8|23385.8|23374.9|23354.9|58
1588032300000|2020-04-28 00:05:00|23378.6|23358.6|23383.6|23363.6|23383.6|23363.6|23372.4|23352.4|21
1588032600000|2020-04-28 00:10:00|23384.8|23364.8|23411.2|23391.2|23411.2|23391.2|23384.8|23364.8|27
1588032900000|2020-04-28 00:15:00|23412.5|23392.5|23416.1|23396.1|23422.3|23402.3|23411.2|23391.2|13
1588033200000|2020-04-28 00:20:00|23414.9|23394.9|23412.3|23392.3|23422.4|23402.4|23408.4|23388.4|17
1588033500000|2020-04-28 00:25:00|23410.9|23390.9|23422.3|23402.3|23423.4|23403.4|23408.4|23388.4|9
1588033800000|2020-04-28 00:30:00|23423.4|23403.4|23429.9|23409.9|23431.1|23411.1|23418.7|23398.7|22
1588034100000|2020-04-28 00:35:00|23431.2|23411.2|23431.3|23411.3|23436.3|23416.3|23427.5|23407.5|5
1588034400000|2020-04-28 00:40:00|23432.5|23412.5|23439.9|23419.9|23443.6|23423.6|23432.5|23412.5|25
1588034700000|2020-04-28 00:45:00|23442.5|23422.5|23437.5|23417.5|23442.5|23422.5|23436.3|23416.3|14
1588035000000|2020-04-28 00:50:00|23440.1|23420.1|23441.2|23421.2|23442.5|23422.5|23437.5|23417.5|23
1588035300000|2020-04-28 00:55:00|23443.6|23423.6|23418.6|23398.6|23444.9|23424.9|23405.9|23385.9|81
1588035600000|2020-04-28 01:00:00|23411.1|23391.1|23449.7|23429.7|23461.1|23441.1|23393.6|23373.6|834
1588035900000|2020-04-28 01:05:00|23448.6|23428.6|23427.4|23407.4|23469.6|23449.6|23402.4|23382.4|198
1588036200000|2020-04-28 01:10:00|23426.1|23406.1|23370.9|23350.9|23436.1|23416.1|23368.4|23348.4|293
1588036500000|2020-04-28 01:15:00|23372.2|23352.2|23401.1|23381.1|23401.1|23381.1|23354.7|23334.7|145
1588036800000|2020-04-28 01:20:00|23399.9|23379.9|23381.1|23361.1|23404.9|23384.9|23372.4|23352.4|121
1588037100000|2020-04-28 01:25:00|23379.9|23359.9|23404.9|23384.9|23409.9|23389.9|23369.9|23349.9|92
1588037400000|2020-04-28 01:30:00|23406.2|23386.2|23403.2|23383.2|23421.1|23401.1|23385.9|23365.9|134
1588037700000|2020-04-28 01:35:00|23401.9|23381.9|23394.4|23374.4|23405.4|23385.4|23383|23363|67
1588038000000|2020-04-28 01:40:00|23395.5|23375.5|23393.4|23373.4|23402.1|23382.1|23375.8|23355.8|159
1588038300000|2020-04-28 01:45:00|23390.9|23370.9|23347.4|23327.4|23393.4|23373.4|23346.1|23326.1|106
1588038600000|2020-04-28 01:50:00|23348.7|23328.7|23329.1|23309.1|23364.9|23344.9|23324|23304|175
1588038900000|2020-04-28 01:55:00|23327.8|23307.8|23315.7|23295.7|23327.8|23307.8|23311.8|23291.8|106
1588039200000|2020-04-28 02:00:00|23316.8|23296.8|23347.9|23327.9|23350.4|23330.4|23308|23288|88
1588039500000|2020-04-28 02:05:00|23349.1|23329.1|23354.3|23334.3|23361.7|23341.7|23346.7|23326.7|34
1588039800000|2020-04-28 02:10:00|23355.5|23335.5|23356.7|23336.7|23366.7|23346.7|23354.2|23334.2|49
1588040100000|2020-04-28 02:15:00|23355.4|23335.4|23360.4|23340.4|23362.8|23342.8|23351.7|23331.7|33
1588040400000|2020-04-28 02:20:00|23361.6|23341.6|23355.4|23335.4|23364.2|23344.2|23351.6|23331.6|12
1588040700000|2020-04-28 02:25:00|23356.6|23336.6|23348|23328|23364.2|23344.2|23344.4|23324.4|34
1588041000000|2020-04-28 02:30:00|23350.5|23330.5|23398|23378|23414.4|23394.4|23350.5|23330.5|102
1588041300000|2020-04-28 02:35:00|23401.7|23381.7|23425.5|23405.5|23425.5|23405.5|23389.2|23369.2|111
1588041600000|2020-04-28 02:40:00|23426.7|23406.7|23441.7|23421.7|23451.7|23431.7|23426.6|23406.6|103
1588041900000|2020-04-28 02:45:00|23439.2|23419.2|23438|23418|23446.9|23426.9|23425.5|23405.5|69
1588042200000|2020-04-28 02:50:00|23435.5|23415.5|23420.4|23400.4|23438|23418|23409.2|23389.2|48
1588042500000|2020-04-28 02:55:00|23421.7|23401.7|23429.1|23409.1|23445.3|23425.3|23421.7|23401.7|44
1588042800000|2020-04-28 03:00:00|23427.9|23407.9|23414|23394|23441.6|23421.6|23411.5|23391.5|74
1588043100000|2020-04-28 03:05:00|23415.1|23395.1|23409.1|23389.1|23417.8|23397.8|23405.4|23385.4|84
1588043400000|2020-04-28 03:10:00|23410.4|23390.4|23439.1|23419.1|23441.6|23421.6|23401.7|23381.7|72
1588043700000|2020-04-28 03:15:00|23440.3|23420.3|23440.3|23420.3|23444.1|23424.1|23436.6|23416.6|36
1588044000000|2020-04-28 03:20:00|23442.8|23422.8|23477.9|23457.9|23482.8|23462.8|23442.8|23422.8|132
1588044300000|2020-04-28 03:25:00|23476.6|23456.6|23484.2|23464.2|23485.6|23465.6|23459.1|23439.1|69
1588044600000|2020-04-28 03:30:00|23483.1|23463.1|23472.8|23452.8|23488.1|23468.1|23465.3|23445.3|23
1588044900000|2020-04-28 03:35:00|23471.6|23451.6|23485.1|23465.1|23485.3|23465.3|23471.6|23451.6|31
1588045200000|2020-04-28 03:40:00|23483.8|23463.8|23475.1|23455.1|23483.8|23463.8|23470.1|23450.1|8
1588045500000|2020-04-28 03:45:00|23476.3|23456.3|23472.6|23452.6|23477.5|23457.5|23464|23444|22
1588045800000|2020-04-28 03:50:00|23471.5|23451.5|23469|23449|23473.8|23453.8|23469|23449|10
1588046100000|2020-04-28 03:55:00|23470.1|23450.1|23460.3|23440.3|23470.1|23450.1|23457.8|23437.8|10
1588046400000|2020-04-28 04:00:00|23461.6|23441.6|23457.8|23437.8|23461.6|23441.6|23452.8|23432.8|21
1588046700000|2020-04-28 04:05:00|23455.4|23435.4|23441.6|23421.6|23455.4|23435.4|23440.4|23420.4|28
1588047000000|2020-04-28 04:10:00|23440.4|23420.4|23440.3|23420.3|23440.4|23420.4|23432.8|23412.8|17
1588047300000|2020-04-28 04:15:00|23437.8|23417.8|23442.8|23422.8|23446.5|23426.5|23435.4|23415.4|23
1588047600000|2020-04-28 04:20:00|23445.1|23425.1|23435.1|23415.1|23445.1|23425.1|23435.1|23415.1|15
1588047900000|2020-04-28 04:25:00|23436.3|23416.3|23445.1|23425.1|23445.1|23425.1|23436.3|23416.3|23
1588048200000|2020-04-28 04:30:00|23446.3|23426.3|23455.1|23435.1|23460.1|23440.1|23446.3|23426.3|45
1588048500000|2020-04-28 04:35:00|23462.8|23442.8|23464|23444|23467.8|23447.8|23461.5|23441.5|17
1588048800000|2020-04-28 04:40:00|23460.3|23440.3|23465.1|23445.1|23465.1|23445.1|23460.1|23440.1|18
1588049100000|2020-04-28 04:45:00|23463.8|23443.8|23463.8|23443.8|23467.5|23447.5|23461.3|23441.3|12
1588049400000|2020-04-28 04:50:00|23465.1|23445.1|23463.7|23443.7|23465.1|23445.1|23458.8|23438.8|10
1588049700000|2020-04-28 04:55:00|23464.9|23444.9|23477.5|23457.5|23478.8|23458.8|23464.9|23444.9|26
1588050000000|2020-04-28 05:00:00|23475.1|23455.1|23449.9|23429.9|23475.1|23455.1|23449.9|23429.9|65
1588050300000|2020-04-28 05:05:00|23447.5|23427.5|23442.5|23422.5|23450|23430|23435|23415|72
1588050600000|2020-04-28 05:10:00|23443.8|23423.8|23446.3|23426.3|23457.5|23437.5|23440.1|23420.1|38
1588050900000|2020-04-28 05:15:00|23445.1|23425.1|23460.1|23440.1|23463.8|23443.8|23440.1|23420.1|66
1588051200000|2020-04-28 05:20:00|23458.8|23438.8|23456.3|23436.3|23465.1|23445.1|23445.1|23425.1|38
1588051500000|2020-04-28 05:25:00|23457.5|23437.5|23456.5|23436.5|23460|23440|23450.1|23430.1|39
1588051800000|2020-04-28 05:30:00|23458.8|23438.8|23430.1|23410.1|23464|23444|23425.1|23405.1|80
1588052100000|2020-04-28 05:35:00|23429|23409|23443.8|23423.8|23443.8|23423.8|23427.6|23407.6|43
1588052400000|2020-04-28 05:40:00|23442.5|23422.5|23437.5|23417.5|23447.5|23427.5|23432.5|23412.5|31
1588052700000|2020-04-28 05:45:00|23438.8|23418.8|23442.5|23422.5|23450.1|23430.1|23436.3|23416.3|44
1588053000000|2020-04-28 05:50:00|23441.3|23421.3|23453.8|23433.8|23455.1|23435.1|23438.8|23418.8|26
1588053300000|2020-04-28 05:55:00|23455.1|23435.1|23462.5|23442.5|23467.6|23447.6|23455.1|23435.1|39
1588053600000|2020-04-28 06:00:00|23463.8|23443.8|23434|23414|23465.2|23445.2|23434|23414|89
1588053900000|2020-04-28 06:05:00|23432.7|23412.7|23431.5|23411.5|23437.8|23417.8|23424.1|23404.1|52
1588054200000|2020-04-28 06:10:00|23430.2|23410.2|23435.2|23415.2|23437.8|23417.8|23422.7|23402.7|45
1588054500000|2020-04-28 06:15:00|23431.5|23411.5|23450.2|23430.2|23450.2|23430.2|23431.5|23411.5|60
1588054800000|2020-04-28 06:20:00|23447.7|23427.7|23447.7|23427.7|23447.7|23427.7|23439|23419|52
1588055100000|2020-04-28 06:25:00|23448.8|23428.8|23450.2|23430.2|23454|23434|23440.2|23420.2|37
1588055400000|2020-04-28 06:30:00|23447.8|23427.8|23465.2|23445.2|23470.2|23450.2|23445.2|23425.2|78
1588055700000|2020-04-28 06:35:00|23469|23449|23470.2|23450.2|23479|23459|23465.2|23445.2|75
1588056000000|2020-04-28 06:40:00|23467.7|23447.7|23472.7|23452.7|23481.3|23461.3|23467.7|23447.7|67
1588056300000|2020-04-28 06:45:00|23474|23454|23455.2|23435.2|23475.2|23455.2|23455.2|23435.2|49
1588056600000|2020-04-28 06:50:00|23456.3|23436.3|23405.2|23385.2|23456.3|23436.3|23405.2|23385.2|182
1588056900000|2020-04-28 06:55:00|23407.5|23387.5|23397.5|23377.5|23407.5|23387.5|23395.2|23375.2|128
1588057200000|2020-04-28 07:00:00|23398.8|23378.8|23386.3|23366.3|23417.5|23397.5|23380.2|23360.2|129
1588057500000|2020-04-28 07:05:00|23385.2|23365.2|23396.6|23376.6|23400.2|23380.2|23382.8|23362.8|57
1588057800000|2020-04-28 07:10:00|23397.8|23377.8|23376.8|23356.8|23414.1|23394.1|23376.8|23356.8|53
1588058100000|2020-04-28 07:15:00|23378.1|23358.1|23395.5|23375.5|23398|23378|23369.3|23349.3|63
1588058400000|2020-04-28 07:20:00|23394.1|23374.1|23429.3|23409.3|23430.5|23410.5|23394.1|23374.1|52
1588058700000|2020-04-28 07:25:00|23430.5|23410.5|23438.1|23418.1|23465.5|23445.5|23428|23408|154
1588059000000|2020-04-28 07:30:00|23439.3|23419.3|23435.5|23415.5|23453.1|23433.1|23433.1|23413.1|30
1588059300000|2020-04-28 07:35:00|23434.3|23414.3|23453.1|23433.1|23458.1|23438.1|23434.3|23414.3|29
1588059600000|2020-04-28 07:40:00|23455.5|23435.5|23447.8|23427.8|23488.1|23468.1|23447.8|23427.8|77
1588059900000|2020-04-28 07:45:00|23446.5|23426.5|23481.5|23461.5|23487.7|23467.7|23434|23414|152
1588060200000|2020-04-28 07:50:00|23482.7|23462.7|23494.9|23474.9|23500.2|23480.2|23482.7|23462.7|68
1588060500000|2020-04-28 07:55:00|23497.5|23477.5|23484.9|23464.9|23501.2|23481.2|23483.7|23463.7|84
1588060800000|2020-04-28 08:00:00|23486.2|23466.2|23489.9|23469.9|23498.5|23478.5|23484.9|23464.9|50
1588061100000|2020-04-28 08:05:00|23488.7|23468.7|23398.4|23378.4|23488.7|23468.7|23392.2|23372.2|192
1588061400000|2020-04-28 08:10:00|23397.2|23377.2|23429.5|23409.5|23430.9|23410.9|23392.2|23372.2|93
1588061700000|2020-04-28 08:15:00|23428.2|23408.2|23442|23422|23448.4|23428.4|23424.5|23404.5|57
1588062000000|2020-04-28 08:20:00|23440.9|23420.9|23451.9|23431.9|23451.9|23431.9|23428.4|23408.4|58
1588062300000|2020-04-28 08:25:00|23448.2|23428.2|23430.9|23410.9|23449.5|23429.5|23428.2|23408.2|63
1588062600000|2020-04-28 08:30:00|23428.4|23408.4|23404.5|23384.5|23428.4|23408.4|23384.5|23364.5|70
1588062900000|2020-04-28 08:35:00|23406.9|23386.9|23418.4|23398.4|23430.9|23410.9|23406.9|23386.9|46
1588063200000|2020-04-28 08:40:00|23419.7|23399.7|23434.9|23414.9|23442.4|23422.4|23412|23392|54
1588063500000|2020-04-28 08:45:00|23433.7|23413.7|23416|23396|23434.9|23414.9|23412.2|23392.2|22
1588063800000|2020-04-28 08:50:00|23414.9|23394.9|23417.5|23397.5|23421|23401|23413.5|23393.5|55
1588064100000|2020-04-28 08:55:00|23415.2|23395.2|23417.7|23397.7|23420.2|23400.2|23410.2|23390.2|34
1588064400000|2020-04-28 09:00:00|23415.2|23395.2|23415.2|23395.2|23418.8|23398.8|23398.8|23378.8|71
1588064700000|2020-04-28 09:05:00|23414|23394|23429|23409|23430.2|23410.2|23412.7|23392.7|52
1588065000000|2020-04-28 09:10:00|23430.2|23410.2|23431.3|23411.3|23441.5|23421.5|23430|23410|25
1588065300000|2020-04-28 09:15:00|23430|23410|23458.8|23438.8|23462.2|23442.2|23427.5|23407.5|72
1588065600000|2020-04-28 09:20:00|23462.5|23442.5|23502.2|23482.2|23502.2|23482.2|23462.5|23442.5|116
1588065900000|2020-04-28 09:25:00|23501|23481|23504.5|23484.5|23518.5|23498.5|23492.2|23472.2|131
1588066200000|2020-04-28 09:30:00|23505.9|23485.9|23507.2|23487.2|23516|23496|23480.7|23460.7|54
1588066500000|2020-04-28 09:35:00|23508.5|23488.5|23515.7|23495.7|23524.5|23504.5|23504.8|23484.8|96
1588066800000|2020-04-28 09:40:00|23516.9|23496.9|23504.5|23484.5|23544.2|23524.2|23501.9|23481.9|117
1588067100000|2020-04-28 09:45:00|23503.2|23483.2|23506.9|23486.9|23510.7|23490.7|23494.5|23474.5|49
1588067400000|2020-04-28 09:50:00|23509.4|23489.4|23535.5|23515.5|23540.7|23520.7|23506.9|23486.9|165
1588067700000|2020-04-28 09:55:00|23536.7|23516.7|23567.9|23547.9|23570.5|23550.5|23534.2|23514.2|90
1588068000000|2020-04-28 10:00:00|23569.2|23549.2|23539|23519|23579.2|23559.2|23539|23519|46
1588068300000|2020-04-28 10:05:00|23540.4|23520.4|23550.4|23530.4|23550.4|23530.4|23535.4|23515.4|66
1588068600000|2020-04-28 10:10:00|23549.2|23529.2|23541.9|23521.9|23549.2|23529.2|23533|23513|55
1588068900000|2020-04-28 10:15:00|23540.7|23520.7|23526.9|23506.9|23547|23527|23526.9|23506.9|31
1588069200000|2020-04-28 10:20:00|23523.2|23503.2|23530.7|23510.7|23536.9|23516.9|23518.2|23498.2|24
1588069500000|2020-04-28 10:25:00|23529.4|23509.4|23535.5|23515.5|23536.7|23516.7|23521.9|23501.9|28
1588069800000|2020-04-28 10:30:00|23534.2|23514.2|23530|23510|23538.9|23518.9|23525.2|23505.2|216
1588070100000|2020-04-28 10:35:00|23531.2|23511.2|23538.9|23518.9|23552.5|23532.5|23531.2|23511.2|40
1588070400000|2020-04-28 10:40:00|23538.7|23518.7|23535|23515|23552.5|23532.5|23531.2|23511.2|40
1588070700000|2020-04-28 10:45:00|23536.2|23516.2|23538.9|23518.9|23545.2|23525.2|23531.4|23511.4|33
1588071000000|2020-04-28 10:50:00|23540.2|23520.2|23532.7|23512.7|23541.4|23521.4|23527.7|23507.7|16
1588071300000|2020-04-28 10:55:00|23533.9|23513.9|23526.5|23506.5|23537.7|23517.7|23517.7|23497.7|57
1588071600000|2020-04-28 11:00:00|23529|23509|23505.2|23485.2|23530.4|23510.4|23505.2|23485.2|59
1588071900000|2020-04-28 11:05:00|23504|23484|23504.2|23484.2|23515.2|23495.2|23503|23483|859
1588072200000|2020-04-28 11:10:00|23505.5|23485.5|23498.9|23478.9|23516.5|23496.5|23495|23475|136
1588072500000|2020-04-28 11:15:00|23500.2|23480.2|23500.2|23480.2|23529|23509|23482.4|23462.4|182
1588072800000|2020-04-28 11:20:00|23501.5|23481.5|23484.3|23464.3|23514.2|23494.2|23483|23463|121
1588073100000|2020-04-28 11:25:00|23485.7|23465.7|23498.9|23478.9|23502.7|23482.7|23485.7|23465.7|70
1588073400000|2020-04-28 11:30:00|23497.7|23477.7|23516|23496|23518.5|23498.5|23481.4|23461.4|220
1588073700000|2020-04-28 11:35:00|23517.4|23497.4|23565|23545|23567.7|23547.7|23517.4|23497.4|128
1588074000000|2020-04-28 11:40:00|23563.9|23543.9|23531.2|23511.2|23572.5|23552.5|23531.2|23511.2|99
1588074300000|2020-04-28 11:45:00|23533.9|23513.9|23560.2|23540.2|23560.2|23540.2|23532.5|23512.5|70
1588074600000|2020-04-28 11:50:00|23558.8|23538.8|23553.7|23533.7|23560|23540|23546.2|23526.2|66
1588074900000|2020-04-28 11:55:00|23552.5|23532.5|23556.2|23536.2|23557.3|23537.3|23545|23525|70
1588075200000|2020-04-28 12:00:00|23557.5|23537.5|23548.7|23528.7|23570|23550|23548.7|23528.7|257
1588075500000|2020-04-28 12:05:00|23550|23530|23556.2|23536.2|23557.5|23537.5|23537.5|23517.5|90
1588075800000|2020-04-28 12:10:00|23557.3|23537.3|23586|23566|23603.5|23583.5|23557.3|23537.3|268
1588076100000|2020-04-28 12:15:00|23587.3|23567.3|23553.5|23533.5|23592.3|23572.3|23549.7|23529.7|158
1588076400000|2020-04-28 12:20:00|23554.7|23534.7|23572.3|23552.3|23578.5|23558.5|23554.7|23534.7|335
1588076700000|2020-04-28 12:25:00|23573.5|23553.5|23588.5|23568.5|23604.7|23584.7|23573.5|23553.5|280
1588077000000|2020-04-28 12:30:00|23589.8|23569.8|23601.2|23581.2|23606|23586|23576.2|23556.2|262
1588077300000|2020-04-28 12:35:00|23599.8|23579.8|23615.8|23595.8|23620.8|23600.8|23593.5|23573.5|190
1588077600000|2020-04-28 12:40:00|23610.8|23590.8|23670.8|23650.8|23679.5|23659.5|23610.8|23590.8|229
1588077900000|2020-04-28 12:45:00|23669.5|23649.5|23704.7|23684.7|23704.7|23684.7|23660.8|23640.8|377
1588078200000|2020-04-28 12:50:00|23703.5|23683.5|23697.2|23677.2|23721.8|23701.8|23696|23676|404
1588078500000|2020-04-28 12:55:00|23695.8|23675.8|23691.5|23671.5|23723.5|23703.5|23691.5|23671.5|336
1588078800000|2020-04-28 13:00:00|23690.3|23670.3|23701.7|23681.7|23726.8|23706.8|23689.2|23669.2|301
1588079100000|2020-04-28 13:05:00|23703|23683|23734.3|23714.3|23740.5|23720.5|23674.2|23654.2|271
1588079400000|2020-04-28 13:10:00|23735.7|23715.7|23726.3|23706.3|23739.5|23719.5|23720.2|23700.2|360
1588079700000|2020-04-28 13:15:00|23727.5|23707.5|23710.2|23690.2|23727.5|23707.5|23687.5|23667.5|215
1588080000000|2020-04-28 13:20:00|23711.3|23691.3|23671|23651|23720.2|23700.2|23662.5|23642.5|184
1588080300000|2020-04-28 13:25:00|23669.8|23649.8|23675.5|23655.5|23691.5|23671.5|23664.2|23644.2|300
1588080600000|2020-04-28 13:30:00|23674.2|23654.2|23631.9|23611.9|23674.2|23654.2|23624.4|23604.4|280
1588080900000|2020-04-28 13:35:00|23633.2|23613.2|23642.3|23622.3|23657.8|23637.8|23629.4|23609.4|199
1588081200000|2020-04-28 13:40:00|23643.7|23623.7|23605.2|23585.2|23644.8|23624.8|23596.7|23576.7|365
1588081500000|2020-04-28 13:45:00|23607.5|23587.5|23623.3|23603.3|23628.3|23608.3|23605.2|23585.2|237
1588081800000|2020-04-28 13:50:00|23621|23601|23622.8|23602.8|23649.8|23629.8|23620.5|23600.5|367
1588082100000|2020-04-28 13:55:00|23621.7|23601.7|23546.5|23526.5|23622.8|23602.8|23543.8|23523.8|439
1588082400000|2020-04-28 14:00:00|23547.9|23527.9|23579|23559|23579|23559|23540.2|23520.2|294
1588082700000|2020-04-28 14:05:00|23580.2|23560.2|23579.8|23559.8|23601.5|23581.5|23562.5|23542.5|300
1588083000000|2020-04-28 14:10:00|23581.2|23561.2|23587.7|23567.7|23597.2|23577.2|23571.2|23551.2|297
1588083300000|2020-04-28 14:15:00|23588.8|23568.8|23532.9|23512.9|23590.2|23570.2|23532.9|23512.9|209
1588083600000|2020-04-28 14:20:00|23536.7|23516.7|23505.9|23485.9|23536.7|23516.7|23490.5|23470.5|451
1588083900000|2020-04-28 14:25:00|23508.4|23488.4|23517|23497|23527|23507|23503.4|23483.4|214
1588084200000|2020-04-28 14:30:00|23515.9|23495.9|23519.9|23499.9|23532.4|23512.4|23508.2|23488.2|218
1588084500000|2020-04-28 14:35:00|23522.4|23502.4|23507.4|23487.4|23535.1|23515.1|23507.4|23487.4|266
1588084800000|2020-04-28 14:40:00|23506.1|23486.1|23481.2|23461.2|23508.9|23488.9|23472.4|23452.4|445
1588085100000|2020-04-28 14:45:00|23482.4|23462.4|23504.3|23484.3|23509.3|23489.3|23481.2|23461.2|200
1588085400000|2020-04-28 14:50:00|23499.3|23479.3|23484.4|23464.4|23517.7|23497.7|23479.4|23459.4|265
1588085700000|2020-04-28 14:55:00|23483.1|23463.1|23423.6|23403.6|23484.4|23464.4|23408.8|23388.8|486
1588086000000|2020-04-28 15:00:00|23424.8|23404.8|23443.3|23423.3|23458.1|23438.1|23424.6|23404.6|208
1588086300000|2020-04-28 15:05:00|23444.4|23424.4|23479.7|23459.7|23487|23467|23443.3|23423.3|188
1588086600000|2020-04-28 15:10:00|23481.1|23461.1|23492.1|23472.1|23492.1|23472.1|23475.7|23455.7|150
1588086900000|2020-04-28 15:15:00|23494.7|23474.7|23470.9|23450.9|23503.2|23483.2|23457.1|23437.1|229
1588087200000|2020-04-28 15:20:00|23472.1|23452.1|23456.7|23436.7|23475.5|23455.5|23456.7|23436.7|239
1588087500000|2020-04-28 15:25:00|23458|23438|23472.1|23452.1|23492.1|23472.1|23456.7|23436.7|175
1588087800000|2020-04-28 15:30:00|23473.2|23453.2|23467.1|23447.1|23475.7|23455.7|23463.2|23443.2|108
1588088100000|2020-04-28 15:35:00|23490.7|23470.7|23486.9|23466.9|23495.5|23475.5|23481.9|23461.9|262
1588088400000|2020-04-28 15:40:00|23485.7|23465.7|23491.1|23471.1|23494.9|23474.9|23477.1|23457.1|191
1588088700000|2020-04-28 15:45:00|23492.4|23472.4|23524.7|23504.7|23551.3|23531.3|23491.1|23471.1|463
1588089000000|2020-04-28 15:50:00|23522.1|23502.1|23492.4|23472.4|23522.1|23502.1|23481.1|23461.1|238
1588089300000|2020-04-28 15:55:00|23488.6|23468.6|23487.1|23467.1|23489.6|23469.6|23468.2|23448.2|212
1588089600000|2020-04-28 16:00:00|23488.2|23468.2|23482.1|23462.1|23492.1|23472.1|23479.6|23459.6|169
1588089900000|2020-04-28 16:05:00|23484.6|23464.6|23503.2|23483.2|23507.1|23487.1|23484.6|23464.6|150
1588090200000|2020-04-28 16:10:00|23505.9|23485.9|23516.5|23496.5|23522.9|23502.9|23504.7|23484.7|141
1588090500000|2020-04-28 16:15:00|23514|23494|23490.5|23470.5|23514|23494|23490.5|23470.5|265
1588090800000|2020-04-28 16:20:00|23489.4|23469.4|23516.3|23496.3|23518.8|23498.8|23489.4|23469.4|234
1588091100000|2020-04-28 16:25:00|23515|23495|23507.5|23487.5|23517.5|23497.5|23507.5|23487.5|227
1588091400000|2020-04-28 16:30:00|23508.8|23488.8|23519|23499|23519|23499|23500|23480|160
1588091700000|2020-04-28 16:35:00|23517.9|23497.9|23504|23484|23517.9|23497.9|23504|23484|106
1588092000000|2020-04-28 16:40:00|23505.2|23485.2|23489|23469|23506.5|23486.5|23485.2|23465.2|212
1588092300000|2020-04-28 16:45:00|23486.3|23466.3|23491.7|23471.7|23491.7|23471.7|23475.4|23455.4|197
1588092600000|2020-04-28 16:50:00|23490.6|23470.6|23474|23454|23491.7|23471.7|23474|23454|205
1588092900000|2020-04-28 16:55:00|23475.2|23455.2|23463.5|23443.5|23494.8|23474.8|23454.8|23434.8|895
1588093200000|2020-04-28 17:00:00|23461|23441|23482.5|23462.5|23482.5|23462.5|23459.8|23439.8|270
1588093500000|2020-04-28 17:05:00|23481.3|23461.3|23500.2|23480.2|23500.2|23480.2|23481.3|23461.3|223
1588093800000|2020-04-28 17:10:00|23499.1|23479.1|23507.2|23487.2|23512.2|23492.2|23499.1|23479.1|87
1588094100000|2020-04-28 17:15:00|23508.4|23488.4|23512.6|23492.6|23517.6|23497.6|23506.4|23486.4|65
1588094400000|2020-04-28 17:20:00|23516.4|23496.4|23538.5|23518.5|23539.9|23519.9|23516.4|23496.4|102
1588094700000|2020-04-28 17:25:00|23538.7|23518.7|23539.5|23519.5|23549.3|23529.3|23535.6|23515.6|103
1588095000000|2020-04-28 17:30:00|23538.3|23518.3|23522.7|23502.7|23539.8|23519.8|23522.7|23502.7|37
1588095300000|2020-04-28 17:35:00|23524|23504|23521.2|23501.2|23532.5|23512.5|23518.8|23498.8|116
1588095600000|2020-04-28 17:40:00|23522.5|23502.5|23533.7|23513.7|23533.7|23513.7|23517.5|23497.5|54
1588095900000|2020-04-28 17:45:00|23534.8|23514.8|23522.1|23502.1|23534.8|23514.8|23522.1|23502.1|29
1588096200000|2020-04-28 17:50:00|23520.8|23500.8|23503.1|23483.1|23521|23501|23500.6|23480.6|102
1588096500000|2020-04-28 17:55:00|23505.6|23485.6|23495.8|23475.8|23505.6|23485.6|23494.4|23474.4|21
1588096800000|2020-04-28 18:00:00|23497.1|23477.1|23500.8|23480.8|23505.8|23485.8|23494.4|23474.4|18
1588097100000|2020-04-28 18:05:00|23499.4|23479.4|23486.9|23466.9|23500.8|23480.8|23484.4|23464.4|27
1588097400000|2020-04-28 18:10:00|23488.3|23468.3|23493.7|23473.7|23497.3|23477.3|23488.3|23468.3|48
1588097700000|2020-04-28 18:15:00|23489.8|23469.8|23493.7|23473.7|23497.5|23477.5|23487.5|23467.5|9
1588098000000|2020-04-28 18:20:00|23492.3|23472.3|23488.5|23468.5|23494.8|23474.8|23484.4|23464.4|30
1588098300000|2020-04-28 18:25:00|23487.1|23467.1|23485|23465|23493.7|23473.7|23481.2|23461.2|21
1588098600000|2020-04-28 18:30:00|23486.2|23466.2|23483.8|23463.8|23490.2|23470.2|23481.2|23461.2|23
1588098900000|2020-04-28 18:35:00|23485.2|23465.2|23451.3|23431.3|23486.3|23466.3|23451.3|23431.3|67
1588099200000|2020-04-28 18:40:00|23452.5|23432.5|23441.5|23421.5|23452.5|23432.5|23441.5|23421.5|49
1588099500000|2020-04-28 18:45:00|23442.9|23422.9|23440.2|23420.2|23442.9|23422.9|23435.2|23415.2|24
1588099800000|2020-04-28 18:50:00|23444|23424|23435.6|23415.6|23444|23424|23434.2|23414.2|18
1588100100000|2020-04-28 18:55:00|23434.2|23414.2|23439.2|23419.2|23439.2|23419.2|23433.1|23413.1|21
1588100400000|2020-04-28 19:00:00|23440.6|23420.6|23425|23405|23441.9|23421.9|23423.8|23403.8|81
1588100700000|2020-04-28 19:05:00|23426.2|23406.2|23419.8|23399.8|23427.5|23407.5|23419.8|23399.8|54
1588101000000|2020-04-28 19:10:00|23418.7|23398.7|23410.2|23390.2|23418.7|23398.7|23407.1|23387.1|59
1588101300000|2020-04-28 19:15:00|23411.5|23391.5|23415.6|23395.6|23415.6|23395.6|23405.4|23385.4|18
1588101600000|2020-04-28 19:20:00|23417.9|23397.9|23416.9|23396.9|23429.4|23409.4|23410.6|23390.6|22
1588101900000|2020-04-28 19:25:00|23418.1|23398.1|23427.1|23407.1|23433.3|23413.3|23418.1|23398.1|9
1588102200000|2020-04-28 19:30:00|23428.5|23408.5|23435.2|23415.2|23437.9|23417.9|23421.7|23401.7|38
1588102500000|2020-04-28 19:35:00|23433.9|23413.9|23451.7|23431.7|23454.4|23434.4|23427.9|23407.9|55
1588102800000|2020-04-28 19:40:00|23450.8|23430.8|23446.5|23426.5|23457.1|23437.1|23441.7|23421.7|53
1588103100000|2020-04-28 19:45:00|23445.2|23425.2|23432.1|23412.1|23446.5|23426.5|23430.8|23410.8|31
1588103400000|2020-04-28 19:50:00|23430.8|23410.8|23383.9|23363.9|23432.3|23412.3|23377.5|23357.5|71
1588103700000|2020-04-28 19:55:00|23386.2|23366.2|23397.5|23377.5|23405.2|23385.2|23386.2|23366.2|33
1588104000000|2020-04-28 20:00:00|23396.2|23376.2|23395.4|23375.4|23401.4|23381.4|23395.2|23375.2|29
1588104300000|2020-04-28 20:05:00|23396.6|23376.6|23409.2|23389.2|23414.2|23394.2|23396.6|23376.6|35
1588104600000|2020-04-28 20:10:00|23407.9|23387.9|23401.8|23381.8|23411.7|23391.7|23401.8|23381.8|12
1588104900000|2020-04-28 20:15:00|23402.9|23382.9|23404.3|23384.3|23404.3|23384.3|23402.9|23382.9|10
1588105200000|2020-04-28 20:20:00|23405.6|23385.6|23405.6|23385.6|23405.6|23385.6|23402.9|23382.9|3
1588105500000|2020-04-28 20:25:00|23404.3|23384.3|23405.4|23385.4|23405.6|23385.6|23401.4|23381.4|18
1588105800000|2020-04-28 20:30:00|23404.1|23384.1|23405.2|23385.2|23405.4|23385.4|23401.4|23381.4|27
1588106100000|2020-04-28 20:35:00|23406.6|23386.6|23410.4|23390.4|23412.9|23392.9|23406.6|23386.6|20
1588106400000|2020-04-28 20:40:00|23411.6|23391.6|23410|23390|23412.7|23392.7|23410|23390|6
1588106700000|2020-04-28 20:45:00|23413.9|23393.9|23409.2|23389.2|23417.7|23397.7|23402.1|23382.1|35
1588107000000|2020-04-28 20:50:00|23403.5|23383.5|23385.2|23365.2|23403.5|23383.5|23382.7|23362.7|33
1588107300000|2020-04-28 20:55:00|23383.9|23363.9|23399.2|23379.2|23403.1|23383.1|23383.9|23363.9|63
1588111200000|2020-04-28 22:00:00|23463.3|23443.3|23435.6|23415.6|23468.7|23448.7|23427.5|23407.5|99
1588111500000|2020-04-28 22:05:00|23433.3|23413.3|23422.9|23402.9|23433.7|23413.7|23421.6|23401.6|28
1588111800000|2020-04-28 22:10:00|23424.3|23404.3|23423.3|23403.3|23426|23406|23421.8|23401.8|16
1588112100000|2020-04-28 22:15:00|23422|23402|23405.1|23385.1|23423.3|23403.3|23405.1|23385.1|13
1588112400000|2020-04-28 22:20:00|23403.7|23383.7|23406.2|23386.2|23413.7|23393.7|23401|23381|40
1588112700000|2020-04-28 22:25:00|23404.9|23384.9|23407.6|23387.6|23407.6|23387.6|23402.4|23382.4|32
1588113000000|2020-04-28 22:30:00|23408.7|23388.7|23397.2|23377.2|23409.7|23389.7|23394.9|23374.9|52
1588113300000|2020-04-28 22:35:00|23396|23376|23389.5|23369.5|23396|23376|23388.3|23368.3|16
1588113600000|2020-04-28 22:40:00|23388.3|23368.3|23388.3|23368.3|23390.8|23370.8|23384.5|23364.5|32
1588113900000|2020-04-28 22:45:00|23387.2|23367.2|23393.5|23373.5|23396|23376|23387.2|23367.2|16
1588114200000|2020-04-28 22:50:00|23392.2|23372.2|23388.1|23368.1|23392.2|23372.2|23388.1|23368.1|22
1588114500000|2020-04-28 22:55:00|23389.5|23369.5|23378|23358|23389.5|23369.5|23376.8|23356.8|11
1588114800000|2020-04-28 23:00:00|23376.8|23356.8|23378|23358|23378.9|23358.9|23372|23352|52
1588115100000|2020-04-28 23:05:00|23379.3|23359.3|23391.8|23371.8|23393.2|23373.2|23378|23358|23
1588115400000|2020-04-28 23:10:00|23389.3|23369.3|23384.1|23364.1|23389.3|23369.3|23384.1|23364.1|9
1588115700000|2020-04-28 23:15:00|23385.5|23365.5|23392.8|23372.8|23392.8|23372.8|23385.5|23365.5|8
1588116000000|2020-04-28 23:20:00|23391.4|23371.4|23390.3|23370.3|23391.4|23371.4|23387.6|23367.6|7
1588116300000|2020-04-28 23:25:00|23393.9|23373.9|23410.3|23390.3|23410.3|23390.3|23393.9|23373.9|18
1588116600000|2020-04-28 23:30:00|23414.1|23394.1|23421.6|23401.6|23423|23403|23414.1|23394.1|25
1588116900000|2020-04-28 23:35:00|23424.1|23404.1|23424.1|23404.1|23434.1|23414.1|23424.1|23404.1|57
1588117200000|2020-04-28 23:40:00|23424.2|23404.2|23426.9|23406.9|23432.1|23412.1|23424.2|23404.2|19
1588117500000|2020-04-28 23:45:00|23424.2|23404.2|23424.2|23404.2|23425.5|23405.5|23424.2|23404.2|16
1588117800000|2020-04-28 23:50:00|23425.5|23405.5|23424.2|23404.2|23425.5|23405.5|23424.2|23404.2|17
1588118100000|2020-04-28 23:55:00|23426.5|23406.5|23422.6|23402.6|23430.3|23410.3|23421.5|23401.5|63
1588118400000|2020-04-29 00:00:00|23423.7|23403.7|23456.2|23436.2|23458.7|23438.7|23418.7|23398.7|96
1588118700000|2020-04-29 00:05:00|23459.9|23439.9|23462.7|23442.7|23476|23456|23459.9|23439.9|109
1588119000000|2020-04-29 00:10:00|23464.1|23444.1|23482.9|23462.9|23482.9|23462.9|23464.1|23444.1|50
1588119300000|2020-04-29 00:15:00|23481.6|23461.6|23490.6|23470.6|23490.6|23470.6|23469.1|23449.1|29
1588119600000|2020-04-29 00:20:00|23491.8|23471.8|23500.4|23480.4|23500.4|23480.4|23487.5|23467.5|65
1588119900000|2020-04-29 00:25:00|23499.1|23479.1|23485.2|23465.2|23499.1|23479.1|23482.5|23462.5|22
1588120200000|2020-04-29 00:30:00|23486.4|23466.4|23486.4|23466.4|23490.2|23470.2|23481.4|23461.4|31
1588120500000|2020-04-29 00:35:00|23482.5|23462.5|23482.7|23462.7|23487.7|23467.7|23482.5|23462.5|36
1588120800000|2020-04-29 00:40:00|23484.1|23464.1|23477.7|23457.7|23484.1|23464.1|23475.2|23455.2|10
1588121100000|2020-04-29 00:45:00|23476.4|23456.4|23483.9|23463.9|23486.6|23466.6|23475.2|23455.2|30
1588121400000|2020-04-29 00:50:00|23485.2|23465.2|23500.2|23480.2|23500.2|23480.2|23483.9|23463.9|29
1588121700000|2020-04-29 00:55:00|23498.9|23478.9|23502.9|23482.9|23509.1|23489.1|23488.9|23468.9|78
1588122000000|2020-04-29 01:00:00|23509.1|23489.1|23525.9|23505.9|23549.4|23529.4|23509.1|23489.1|768
1588122300000|2020-04-29 01:05:00|23529.6|23509.6|23572.5|23552.5|23572.5|23552.5|23529.6|23509.6|332
1588122600000|2020-04-29 01:10:00|23573.6|23553.6|23632.1|23612.1|23639.1|23619.1|23573.6|23553.6|466
1588122900000|2020-04-29 01:15:00|23633.2|23613.2|23599.4|23579.4|23637.1|23617.1|23599.4|23579.4|196
1588123200000|2020-04-29 01:20:00|23600.7|23580.7|23613.9|23593.9|23626.6|23606.6|23600.7|23580.7|114
1588123500000|2020-04-29 01:25:00|23612.7|23592.7|23586.8|23566.8|23613.9|23593.9|23586.6|23566.6|161
1588123800000|2020-04-29 01:30:00|23585.6|23565.6|23598.1|23578.1|23616.8|23596.8|23581.8|23561.8|126
1588124100000|2020-04-29 01:35:00|23600.4|23580.4|23636.8|23616.8|23639.7|23619.7|23596.8|23576.8|193
1588124400000|2020-04-29 01:40:00|23635.6|23615.6|23641.8|23621.8|23650.6|23630.6|23625.6|23605.6|92
1588124700000|2020-04-29 01:45:00|23643.1|23623.1|23614.3|23594.3|23648.4|23628.4|23612.9|23592.9|79
1588125000000|2020-04-29 01:50:00|23612.9|23592.9|23617.9|23597.9|23623.1|23603.1|23612.9|23592.9|65
1588125300000|2020-04-29 01:55:00|23616.8|23596.8|23600.6|23580.6|23616.8|23596.8|23586.8|23566.8|95
1588125600000|2020-04-29 02:00:00|23599.3|23579.3|23594.5|23574.5|23603.4|23583.4|23581.8|23561.8|108
1588125900000|2020-04-29 02:05:00|23595.9|23575.9|23594.1|23574.1|23606.8|23586.8|23588.1|23568.1|72
1588126200000|2020-04-29 02:10:00|23592.9|23572.9|23587|23567|23602|23582|23585.6|23565.6|74
1588126500000|2020-04-29 02:15:00|23589.5|23569.5|23600.1|23580.1|23600.1|23580.1|23569.5|23549.5|62
1588126800000|2020-04-29 02:20:00|23601.4|23581.4|23603.9|23583.9|23608.9|23588.9|23597.6|23577.6|45
1588127100000|2020-04-29 02:25:00|23605.3|23585.3|23612.8|23592.8|23612.8|23592.8|23602.6|23582.6|38
1588127400000|2020-04-29 02:30:00|23614.1|23594.1|23612.8|23592.8|23623|23603|23598.9|23578.9|127
1588127700000|2020-04-29 02:35:00|23611.4|23591.4|23600.1|23580.1|23612.8|23592.8|23582.8|23562.8|57
1588128000000|2020-04-29 02:40:00|23598.7|23578.7|23597.3|23577.3|23605.1|23585.1|23587.4|23567.4|108
1588128300000|2020-04-29 02:45:00|23596.2|23576.2|23561.2|23541.2|23596.2|23576.2|23561.2|23541.2|142
1588128600000|2020-04-29 02:50:00|23564.8|23544.8|23574.4|23554.4|23574.4|23554.4|23561.2|23541.2|64
1588128900000|2020-04-29 02:55:00|23573|23553|23589.4|23569.4|23591.9|23571.9|23570.5|23550.5|45
1588129200000|2020-04-29 03:00:00|23591.6|23571.6|23585.5|23565.5|23597.1|23577.1|23581.9|23561.9|98
1588129500000|2020-04-29 03:05:00|23584.1|23564.1|23572.1|23552.1|23585.7|23565.7|23566.6|23546.6|41
1588129800000|2020-04-29 03:10:00|23573.2|23553.2|23575.7|23555.7|23575.7|23555.7|23564.4|23544.4|43
1588130100000|2020-04-29 03:15:00|23574.4|23554.4|23580.7|23560.7|23582.1|23562.1|23573.2|23553.2|56
1588130400000|2020-04-29 03:20:00|23579.4|23559.4|23575.5|23555.5|23582.1|23562.1|23575.5|23555.5|26
1588130700000|2020-04-29 03:25:00|23576.8|23556.8|23579.3|23559.3|23579.3|23559.3|23569.3|23549.3|34
1588131000000|2020-04-29 03:30:00|23578|23558|23582.8|23562.8|23582.8|23562.8|23570.5|23550.5|32
1588131300000|2020-04-29 03:35:00|23581.4|23561.4|23581.4|23561.4|23582.8|23562.8|23580|23560|4
1588131600000|2020-04-29 03:40:00|23580|23560|23585.5|23565.5|23585.5|23565.5|23578.9|23558.9|16
1588131900000|2020-04-29 03:45:00|23586.6|23566.6|23607.1|23587.1|23608.4|23588.4|23586.6|23566.6|41
1588132200000|2020-04-29 03:50:00|23608.2|23588.2|23603|23583|23608.2|23588.2|23600.5|23580.5|22
1588132500000|2020-04-29 03:55:00|23601.6|23581.6|23605.3|23585.3|23615.5|23595.5|23601.6|23581.6|27
1588132800000|2020-04-29 04:00:00|23606.6|23586.6|23606.4|23586.4|23615.5|23595.5|23603.9|23583.9|31
1588133100000|2020-04-29 04:05:00|23607.8|23587.8|23600.9|23580.9|23607.8|23587.8|23596.6|23576.6|22
1588133400000|2020-04-29 04:10:00|23598.2|23578.2|23590.5|23570.5|23598.2|23578.2|23590.5|23570.5|21
1588133700000|2020-04-29 04:15:00|23591.6|23571.6|23589.3|23569.3|23595.5|23575.5|23588|23568|15
1588134000000|2020-04-29 04:20:00|23588.2|23568.2|23584.6|23564.6|23592.1|23572.1|23584.6|23564.6|13
1588134300000|2020-04-29 04:25:00|23585.9|23565.9|23582.1|23562.1|23590.9|23570.9|23582.1|23562.1|15
1588134600000|2020-04-29 04:30:00|23580.7|23560.7|23583|23563|23583|23563|23573.9|23553.9|26
1588134900000|2020-04-29 04:35:00|23582.8|23562.8|23567.8|23547.8|23585.5|23565.5|23565.3|23545.3|59
1588135200000|2020-04-29 04:40:00|23566.4|23546.4|23573.7|23553.7|23575|23555|23556.2|23536.2|65
1588135500000|2020-04-29 04:45:00|23575|23555|23592.8|23572.8|23594.1|23574.1|23575|23555|21
1588135800000|2020-04-29 04:50:00|23591.4|23571.4|23602.5|23582.5|23605|23585|23590|23570|20
1588136100000|2020-04-29 04:55:00|23600|23580|23605|23585|23610.2|23590.2|23600|23580|23
1588136400000|2020-04-29 05:00:00|23601.4|23581.4|23576.2|23556.2|23601.4|23581.4|23566.2|23546.2|70
1588136700000|2020-04-29 05:05:00|23574.8|23554.8|23578.9|23558.9|23582.7|23562.7|23565|23545|42
1588137000000|2020-04-29 05:10:00|23577.7|23557.7|23593.7|23573.7|23593.7|23573.7|23577.7|23557.7|23
1588137300000|2020-04-29 05:15:00|23591.2|23571.2|23585|23565|23592.5|23572.5|23583.7|23563.7|16
1588137600000|2020-04-29 05:20:00|23583.7|23563.7|23584.1|23564.1|23585|23565|23576.6|23556.6|22
1588137900000|2020-04-29 05:25:00|23582.7|23562.7|23583.2|23563.2|23601.8|23581.8|23581.6|23561.6|101
1588138200000|2020-04-29 05:30:00|23584.6|23564.6|23552.3|23532.3|23587.1|23567.1|23550.9|23530.9|161
1588138500000|2020-04-29 05:35:00|23550.9|23530.9|23559.6|23539.6|23569.8|23549.8|23550.9|23530.9|68
1588138800000|2020-04-29 05:40:00|23558.4|23538.4|23549.8|23529.8|23563.2|23543.2|23543.4|23523.4|137
1588139100000|2020-04-29 05:45:00|23548.4|23528.4|23544.3|23524.3|23550.9|23530.9|23529.3|23509.3|190
1588139400000|2020-04-29 05:50:00|23543|23523|23559.8|23539.8|23559.8|23539.8|23530.7|23510.7|81
1588139700000|2020-04-29 05:55:00|23558.4|23538.4|23562.1|23542.1|23574.8|23554.8|23550.7|23530.7|198
1588140000000|2020-04-29 06:00:00|23563.4|23543.4|23554.8|23534.8|23565.9|23545.9|23545.9|23525.9|71
1588140300000|2020-04-29 06:05:00|23553.4|23533.4|23562.3|23542.3|23564.8|23544.8|23540.9|23520.9|202
1588140600000|2020-04-29 06:10:00|23564.8|23544.8|23563.6|23543.6|23569.8|23549.8|23549.8|23529.8|64
1588140900000|2020-04-29 06:15:00|23562.5|23542.5|23562.3|23542.3|23568.6|23548.6|23559.8|23539.8|58
1588141200000|2020-04-29 06:20:00|23563.6|23543.6|23543.6|23523.6|23563.6|23543.6|23542|23522|72
1588141500000|2020-04-29 06:25:00|23544.8|23524.8|23535|23515|23551.1|23531.1|23529.8|23509.8|59
1588141800000|2020-04-29 06:30:00|23533.6|23513.6|23568.6|23548.6|23582.5|23562.5|23533.6|23513.6|204
1588142100000|2020-04-29 06:35:00|23567.3|23547.3|23559.5|23539.5|23573.6|23553.6|23559.5|23539.5|82
1588142400000|2020-04-29 06:40:00|23560.9|23540.9|23541.6|23521.6|23565.5|23545.5|23541.6|23521.6|101
1588142700000|2020-04-29 06:45:00|23540.5|23520.5|23546.6|23526.6|23552.9|23532.9|23536.8|23516.8|74
1588143000000|2020-04-29 06:50:00|23542.7|23522.7|23547.7|23527.7|23551.6|23531.6|23535.4|23515.4|74
1588143300000|2020-04-29 06:55:00|23546.6|23526.6|23539.1|23519.1|23549.1|23529.1|23522.7|23502.7|161
1588143600000|2020-04-29 07:00:00|23540.4|23520.4|23564.3|23544.3|23565.4|23545.4|23517|23497|158
1588143900000|2020-04-29 07:05:00|23562.9|23542.9|23576.6|23556.6|23581.6|23561.6|23561.6|23541.6|111
1588144200000|2020-04-29 07:10:00|23577.9|23557.9|23597.3|23577.3|23634.8|23614.8|23577.9|23557.9|162
1588144500000|2020-04-29 07:15:00|23594.8|23574.8|23598.6|23578.6|23600.9|23580.9|23581.1|23561.1|82
1588144800000|2020-04-29 07:20:00|23597.3|23577.3|23568.6|23548.6|23597.3|23577.3|23564.8|23544.8|75
1588145100000|2020-04-29 07:25:00|23565.9|23545.9|23546.1|23526.1|23570|23550|23540.9|23520.9|108
1588145400000|2020-04-29 07:30:00|23547.3|23527.3|23547.3|23527.3|23563.2|23543.2|23538.6|23518.6|91
1588145700000|2020-04-29 07:35:00|23546.1|23526.1|23555|23535|23565.9|23545.9|23544.8|23524.8|31
1588146000000|2020-04-29 07:40:00|23557.5|23537.5|23560|23540|23570|23550|23556.1|23536.1|41
1588146300000|2020-04-29 07:45:00|23558.6|23538.6|23572.5|23552.5|23575|23555|23553.6|23533.6|34
1588146600000|2020-04-29 07:50:00|23573.9|23553.9|23587.5|23567.5|23587.5|23567.5|23570|23550|63
1588146900000|2020-04-29 07:55:00|23588.6|23568.6|23595|23575|23598.6|23578.6|23581.1|23561.1|52
1588147200000|2020-04-29 08:00:00|23593.6|23573.6|23567|23547|23593.6|23573.6|23567|23547|87
1588147500000|2020-04-29 08:05:00|23562.5|23542.5|23557.5|23537.5|23562.7|23542.7|23552.5|23532.5|77
1588147800000|2020-04-29 08:10:00|23556.1|23536.1|23522.5|23502.5|23566.1|23546.1|23518.6|23498.6|158
1588148100000|2020-04-29 08:15:00|23523.9|23503.9|23556.4|23536.4|23566.4|23546.4|23523.9|23503.9|51
1588148400000|2020-04-29 08:20:00|23555.2|23535.2|23546.4|23526.4|23561.4|23541.4|23545.2|23525.2|57
1588148700000|2020-04-29 08:25:00|23550.2|23530.2|23545.2|23525.2|23550.2|23530.2|23531.4|23511.4|69
1588149000000|2020-04-29 08:30:00|23543.9|23523.9|23540|23520|23546.6|23526.6|23533.9|23513.9|46
1588149300000|2020-04-29 08:35:00|23537.7|23517.7|23551.4|23531.4|23565.2|23545.2|23515.2|23495.2|115
1588149600000|2020-04-29 08:40:00|23552.5|23532.5|23543.9|23523.9|23560|23540|23543.9|23523.9|32
1588149900000|2020-04-29 08:45:00|23546.4|23526.4|23543.9|23523.9|23551.4|23531.4|23540.2|23520.2|36
1588150200000|2020-04-29 08:50:00|23542.7|23522.7|23577.9|23557.9|23577.9|23557.9|23541.4|23521.4|74
1588150500000|2020-04-29 08:55:00|23576.6|23556.6|23566.6|23546.6|23577.9|23557.9|23560.2|23540.2|42
1588150800000|2020-04-29 09:00:00|23562.7|23542.7|23539.5|23519.5|23564.1|23544.1|23539.5|23519.5|102
1588151100000|2020-04-29 09:05:00|23538.2|23518.2|23533.2|23513.2|23543.2|23523.2|23528.2|23508.2|68
1588151400000|2020-04-29 09:10:00|23531.8|23511.8|23533.2|23513.2|23538.2|23518.2|23528.2|23508.2|53
1588151700000|2020-04-29 09:15:00|23531.8|23511.8|23550.4|23530.4|23553.2|23533.2|23531.8|23511.8|40
1588152000000|2020-04-29 09:20:00|23549.3|23529.3|23549.3|23529.3|23551.8|23531.8|23544.3|23524.3|26
1588152300000|2020-04-29 09:25:00|23550.4|23530.4|23554.3|23534.3|23559.3|23539.3|23544.3|23524.3|49
1588152600000|2020-04-29 09:30:00|23555.4|23535.4|23541.8|23521.8|23557.9|23537.9|23540.7|23520.7|47
1588152900000|2020-04-29 09:35:00|23540.4|23520.4|23563.8|23543.8|23566.3|23546.3|23536.3|23516.3|28
1588153200000|2020-04-29 09:40:00|23561.3|23541.3|23568.8|23548.8|23572.7|23552.7|23561.3|23541.3|51
1588153500000|2020-04-29 09:45:00|23567.7|23547.7|23552.4|23532.4|23568.8|23548.8|23552.4|23532.4|23
1588153800000|2020-04-29 09:50:00|23553.8|23533.8|23553.8|23533.8|23557.7|23537.7|23542.7|23522.7|29
1588154100000|2020-04-29 09:55:00|23554.9|23534.9|23549.9|23529.9|23554.9|23534.9|23546.1|23526.1|34
1588154400000|2020-04-29 10:00:00|23551.3|23531.3|23534.9|23514.9|23554.9|23534.9|23529.9|23509.9|87
1588154700000|2020-04-29 10:05:00|23532.4|23512.4|23532.4|23512.4|23534.9|23514.9|23516.3|23496.3|126
1588155000000|2020-04-29 10:10:00|23533.6|23513.6|23542.7|23522.7|23543.8|23523.8|23533.6|23513.6|47
1588155300000|2020-04-29 10:15:00|23538.8|23518.8|23547.7|23527.7|23551.5|23531.5|23538.8|23518.8|52
1588155600000|2020-04-29 10:20:00|23549|23529|23556.5|23536.5|23556.5|23536.5|23542.7|23522.7|41
1588155900000|2020-04-29 10:25:00|23557.7|23537.7|23557.7|23537.7|23570.2|23550.2|23552.7|23532.7|79
1588156200000|2020-04-29 10:30:00|23555.2|23535.2|23522.7|23502.7|23555.2|23535.2|23522.7|23502.7|102
1588156500000|2020-04-29 10:35:00|23519.9|23499.9|23507.7|23487.7|23519.9|23499.9|23498.8|23478.8|120
1588156800000|2020-04-29 10:40:00|23506.3|23486.3|23507.7|23487.7|23509|23489|23503.8|23483.8|55
1588157100000|2020-04-29 10:45:00|23511.3|23491.3|23517.9|23497.9|23521.3|23501.3|23507.7|23487.7|26
1588157400000|2020-04-29 10:50:00|23519|23499|23519|23499|23527.7|23507.7|23507.7|23487.7|46
1588157700000|2020-04-29 10:55:00|23520.2|23500.2|23531.5|23511.5|23534|23514|23519|23499|71
1588158000000|2020-04-29 11:00:00|23530.2|23510.2|23546.5|23526.5|23546.5|23526.5|23522.7|23502.7|68
1588158300000|2020-04-29 11:05:00|23545.2|23525.2|23540.2|23520.2|23545.2|23525.2|23527.7|23507.7|111
1588158600000|2020-04-29 11:10:00|23538.8|23518.8|23554.4|23534.4|23554.4|23534.4|23533.5|23513.5|120
1588158900000|2020-04-29 11:15:00|23550.8|23530.8|23545.8|23525.8|23558|23538|23543|23523|96
1588159200000|2020-04-29 11:20:00|23544.4|23524.4|23553.3|23533.3|23568.3|23548.3|23538.3|23518.3|103
1588159500000|2020-04-29 11:25:00|23552.2|23532.2|23535.8|23515.8|23553.3|23533.3|23531.9|23511.9|92
1588159800000|2020-04-29 11:30:00|23538.3|23518.3|23551.9|23531.9|23558.5|23538.5|23519.4|23499.4|364
1588160100000|2020-04-29 11:35:00|23553|23533|23596.5|23576.5|23596.5|23576.5|23553|23533|236
1588160400000|2020-04-29 11:40:00|23593.8|23573.8|23607.6|23587.6|23619.9|23599.9|23593.8|23573.8|220
1588160700000|2020-04-29 11:45:00|23606.3|23586.3|23593.5|23573.5|23614.9|23594.9|23587.4|23567.4|113
1588161000000|2020-04-29 11:50:00|23592.4|23572.4|23613.8|23593.8|23618.8|23598.8|23584.9|23564.9|150
1588161300000|2020-04-29 11:55:00|23612.6|23592.6|23604.9|23584.9|23613.8|23593.8|23599.9|23579.9|109
1588161600000|2020-04-29 12:00:00|23606.3|23586.3|23606.3|23586.3|23609.9|23589.9|23599.9|23579.9|147
1588161900000|2020-04-29 12:05:00|23607.6|23587.6|23609.4|23589.4|23633.8|23613.8|23602.1|23582.1|205
1588162200000|2020-04-29 12:10:00|23606.9|23586.9|23648.6|23628.6|23652.3|23632.3|23585.5|23565.5|481
1588162500000|2020-04-29 12:15:00|23647.3|23627.3|23651.4|23631.4|23672.3|23652.3|23647.3|23627.3|314
1588162800000|2020-04-29 12:20:00|23652.5|23632.5|23627.8|23607.8|23691|23671|23623.9|23603.9|452
1588163100000|2020-04-29 12:25:00|23628.9|23608.9|23641.4|23621.4|23641.4|23621.4|23627.8|23607.8|150
1588163400000|2020-04-29 12:30:00|23642.8|23622.8|23663.9|23643.9|23703.6|23683.6|23641.4|23621.4|519
1588163700000|2020-04-29 12:35:00|23667.8|23647.8|23677.8|23657.8|23690|23670|23660.3|23640.3|305
1588164000000|2020-04-29 12:40:00|23678.9|23658.9|23689.4|23669.4|23698|23678|23676.6|23656.6|168
1588164300000|2020-04-29 12:45:00|23690.8|23670.8|23719.9|23699.9|23732.9|23712.9|23681|23661|334
1588164600000|2020-04-29 12:50:00|23717.4|23697.4|23695.6|23675.6|23720.4|23700.4|23685.1|23665.1|285
1588164900000|2020-04-29 12:55:00|23697|23677|23783.4|23763.4|23792.3|23772.3|23697|23677|526
1588165200000|2020-04-29 13:00:00|23782|23762|23794.8|23774.8|23839.5|23819.5|23780.9|23760.9|846
1588165500000|2020-04-29 13:05:00|23795.9|23775.9|23769.5|23749.5|23799.5|23779.5|23760.9|23740.9|345
1588165800000|2020-04-29 13:10:00|23768.1|23748.1|23808.4|23788.4|23817|23797|23767|23747|487
1588166100000|2020-04-29 13:15:00|23807.3|23787.3|23823.1|23803.1|23823.1|23803.1|23769.8|23749.8|459
1588166400000|2020-04-29 13:20:00|23825.9|23805.9|23858.6|23838.6|23866.1|23846.1|23820.9|23800.9|625
1588166700000|2020-04-29 13:25:00|23859.8|23839.8|23827.3|23807.3|23863.6|23843.6|23822.3|23802.3|221
1588167000000|2020-04-29 13:30:00|23829.8|23809.8|23830.9|23810.9|23839.8|23819.8|23781.4|23761.4|372
1588167300000|2020-04-29 13:35:00|23832.3|23812.3|23863.7|23843.7|23873.7|23853.7|23832.3|23812.3|690
1588167600000|2020-04-29 13:40:00|23862.4|23842.4|23848|23828|23877.1|23857.1|23828.2|23808.2|319
1588167900000|2020-04-29 13:45:00|23845.5|23825.5|23876.1|23856.1|23880|23860|23845.5|23825.5|365
1588168200000|2020-04-29 13:50:00|23877.2|23857.2|23890.7|23870.7|23893.4|23873.4|23872.3|23852.3|467
1588168500000|2020-04-29 13:55:00|23889.3|23869.3|23873.2|23853.2|23907.4|23887.4|23870.9|23850.9|390
1588168800000|2020-04-29 14:00:00|23874.6|23854.6|23873.9|23853.9|23890.6|23870.6|23870.7|23850.7|393
1588169100000|2020-04-29 14:05:00|23876.7|23856.7|23796|23776|23876.7|23856.7|23796|23776|504
1588169400000|2020-04-29 14:10:00|23794.6|23774.6|23806.2|23786.2|23820.1|23800.1|23781|23761|393
1588169700000|2020-04-29 14:15:00|23807.3|23787.3|23789.8|23769.8|23818.7|23798.7|23786|23766|216
1588170000000|2020-04-29 14:20:00|23786|23766|23789.8|23769.8|23793.7|23773.7|23772.1|23752.1|291
1588170300000|2020-04-29 14:25:00|23792.6|23772.6|23797.1|23777.1|23808.7|23788.7|23791.2|23771.2|190
1588170600000|2020-04-29 14:30:00|23799.8|23779.8|23807.1|23787.1|23813.7|23793.7|23793.2|23773.2|238
1588170900000|2020-04-29 14:35:00|23806|23786|23852.4|23832.4|23853.8|23833.8|23806|23786|340
1588171200000|2020-04-29 14:40:00|23851.3|23831.3|23884.9|23864.9|23888.8|23868.8|23846.3|23826.3|565
1588171500000|2020-04-29 14:45:00|23886.1|23866.1|23860.2|23840.2|23892.7|23872.7|23853.3|23833.3|431
1588171800000|2020-04-29 14:50:00|23862.7|23842.7|23855.4|23835.4|23882.4|23862.4|23851.6|23831.6|244
1588172100000|2020-04-29 14:55:00|23856.8|23836.8|23837.1|23817.1|23864.3|23844.3|23837.1|23817.1|203
1588172400000|2020-04-29 15:00:00|23835.7|23815.7|23823|23803|23837.1|23817.1|23801.6|23781.6|380
1588172700000|2020-04-29 15:05:00|23821.6|23801.6|23843.8|23823.8|23844.9|23824.9|23816.9|23796.9|216
1588173000000|2020-04-29 15:10:00|23845.2|23825.2|23864.4|23844.4|23872.2|23852.2|23843.8|23823.8|258
1588173300000|2020-04-29 15:15:00|23865.8|23845.8|23868.4|23848.4|23871.1|23851.1|23845.5|23825.5|239
1588173600000|2020-04-29 15:20:00|23867.2|23847.2|23866.1|23846.1|23876.7|23856.7|23865.9|23845.9|194
1588173900000|2020-04-29 15:25:00|23870|23850|23863.3|23843.3|23870.5|23850.5|23859.4|23839.4|196
1588174200000|2020-04-29 15:30:00|23860.5|23840.5|23820.5|23800.5|23863.3|23843.3|23820.5|23800.5|293
1588174500000|2020-04-29 15:35:00|23821.9|23801.9|23816.8|23796.8|23826.9|23806.9|23814.4|23794.4|202
1588174800000|2020-04-29 15:40:00|23820.4|23800.4|23813.8|23793.8|23831|23811|23813.8|23793.8|135
1588175100000|2020-04-29 15:45:00|23814.9|23794.9|23804.9|23784.9|23818.8|23798.8|23789.9|23769.9|304
1588175400000|2020-04-29 15:50:00|23813.8|23793.8|23838.8|23818.8|23838.8|23818.8|23798.8|23778.8|174
1588175700000|2020-04-29 15:55:00|23837.7|23817.7|23811.3|23791.3|23838.8|23818.8|23809.9|23789.9|176
1588176000000|2020-04-29 16:00:00|23812.4|23792.4|23847.3|23827.3|23851.5|23831.5|23808.8|23788.8|287
1588176300000|2020-04-29 16:05:00|23848.4|23828.4|23819.2|23799.2|23853.2|23833.2|23818.7|23798.7|261
1588176600000|2020-04-29 16:10:00|23820.1|23800.1|23804.8|23784.8|23821.5|23801.5|23804.8|23784.8|138
1588176900000|2020-04-29 16:15:00|23803.7|23783.7|23761|23741|23804.8|23784.8|23754.4|23734.4|645
1588177200000|2020-04-29 16:20:00|23759.6|23739.6|23757.4|23737.4|23767.6|23747.6|23752.1|23732.1|193
1588177500000|2020-04-29 16:25:00|23758.8|23738.8|23747.6|23727.6|23758.8|23738.8|23738.8|23718.8|210
1588177800000|2020-04-29 16:30:00|23748.8|23728.8|23739.3|23719.3|23759.3|23739.3|23737.9|23717.9|169
1588178100000|2020-04-29 16:35:00|23740.4|23720.4|23755.3|23735.3|23756.5|23736.5|23734.5|23714.5|168
1588178400000|2020-04-29 16:40:00|23752.6|23732.6|23765.3|23745.3|23765.3|23745.3|23748.7|23728.7|246
1588178700000|2020-04-29 16:45:00|23762.6|23742.6|23755.4|23735.4|23772.6|23752.6|23755.4|23735.4|217
1588179000000|2020-04-29 16:50:00|23754|23734|23745.4|23725.4|23760.7|23740.7|23744|23724|234
1588179300000|2020-04-29 16:55:00|23744.3|23724.3|23741.6|23721.6|23751|23731|23739.3|23719.3|719
1588179600000|2020-04-29 17:00:00|23741.8|23721.8|23774.9|23754.9|23778.7|23758.7|23737.9|23717.9|264
1588179900000|2020-04-29 17:05:00|23772.1|23752.1|23788.2|23768.2|23788.2|23768.2|23772.1|23752.1|94
1588180200000|2020-04-29 17:10:00|23789.6|23769.6|23761.5|23741.5|23791|23771|23761.5|23741.5|88
1588180500000|2020-04-29 17:15:00|23760.1|23740.1|23760.4|23740.4|23760.4|23740.4|23753.7|23733.7|70
1588180800000|2020-04-29 17:20:00|23757|23737|23739.3|23719.3|23757|23737|23739.3|23719.3|98
1588181100000|2020-04-29 17:25:00|23743.1|23723.1|23743.2|23723.2|23746|23726|23734.3|23714.3|132
1588181400000|2020-04-29 17:30:00|23747.1|23727.1|23739.8|23719.8|23747.1|23727.1|23736.2|23716.2|72
1588181700000|2020-04-29 17:35:00|23736|23716|23739.6|23719.6|23744.8|23724.8|23734.6|23714.6|101
1588182000000|2020-04-29 17:40:00|23738.4|23718.4|23722.1|23702.1|23740.9|23720.9|23722.1|23702.1|105
1588182300000|2020-04-29 17:45:00|23724.8|23704.8|23708.7|23688.7|23725.4|23705.4|23708.7|23688.7|96
1588182600000|2020-04-29 17:50:00|23706.2|23686.2|23734|23714|23734|23714|23706.2|23686.2|116
1588182900000|2020-04-29 17:55:00|23735.1|23715.1|23732.1|23712.1|23739.3|23719.3|23719.8|23699.8|108
1588183200000|2020-04-29 18:00:00|23734.6|23714.6|23702.6|23682.6|23749.6|23729.6|23701.5|23681.5|109
1588183500000|2020-04-29 18:05:00|23705.1|23685.1|23699.9|23679.9|23711|23691|23698.2|23678.2|87
1588183800000|2020-04-29 18:10:00|23701|23681|23677.6|23657.6|23701|23681|23672.6|23652.6|134
1588184100000|2020-04-29 18:15:00|23676.5|23656.5|23678.7|23658.7|23685.1|23665.1|23673.7|23653.7|93
1588184400000|2020-04-29 18:20:00|23679.8|23659.8|23669.3|23649.3|23684.3|23664.3|23661.8|23641.8|249
1588184700000|2020-04-29 18:25:00|23670.7|23650.7|23668.2|23648.2|23681|23661|23666.8|23646.8|206
1588185000000|2020-04-29 18:30:00|23669.3|23649.3|23682.9|23662.9|23688.2|23668.2|23660.4|23640.4|92
1588185300000|2020-04-29 18:35:00|23681.8|23661.8|23704|23684|23704|23684|23677.6|23657.6|72
1588185600000|2020-04-29 18:40:00|23706.2|23686.2|23705.4|23685.4|23710.4|23690.4|23702.6|23682.6|50
1588185900000|2020-04-29 18:45:00|23702.6|23682.6|23691.5|23671.5|23702.6|23682.6|23687.6|23667.6|31
1588186200000|2020-04-29 18:50:00|23690.4|23670.4|23676.5|23656.5|23690.4|23670.4|23676.5|23656.5|55
1588186500000|2020-04-29 18:55:00|23675.1|23655.1|23697.6|23677.6|23702.6|23682.6|23672.6|23652.6|149
1588186800000|2020-04-29 19:00:00|23696.2|23676.2|23722.6|23702.6|23722.6|23702.6|23688.7|23668.7|79
1588187100000|2020-04-29 19:05:00|23719.8|23699.8|23721.2|23701.2|23724|23704|23712.6|23692.6|57
1588187400000|2020-04-29 19:10:00|23723.7|23703.7|23717.6|23697.6|23729.8|23709.8|23717.6|23697.6|48
1588187700000|2020-04-29 19:15:00|23715.1|23695.1|23725.4|23705.4|23725.4|23705.4|23708.7|23688.7|57
1588188000000|2020-04-29 19:20:00|23727.6|23707.6|23760.9|23740.9|23760.9|23740.9|23727.6|23707.6|102
1588188300000|2020-04-29 19:25:00|23769.2|23749.2|23768.7|23748.7|23772.6|23752.6|23761.2|23741.2|101
1588188600000|2020-04-29 19:30:00|23767.6|23747.6|23762.6|23742.6|23767.6|23747.6|23758.7|23738.7|42
1588188900000|2020-04-29 19:35:00|23765.4|23745.4|23785.3|23765.3|23785.4|23765.4|23765.4|23745.4|64
1588189200000|2020-04-29 19:40:00|23784.2|23764.2|23809.2|23789.2|23809.5|23789.5|23784.2|23764.2|105
1588189500000|2020-04-29 19:45:00|23807.8|23787.8|23814.2|23794.2|23814.2|23794.2|23806.5|23786.5|62
1588189800000|2020-04-29 19:50:00|23817|23797|23755.3|23735.3|23822|23802|23755.3|23735.3|164
1588190100000|2020-04-29 19:55:00|23754.2|23734.2|23754.2|23734.2|23765.3|23745.3|23744.2|23724.2|104
1588190400000|2020-04-29 20:00:00|23752.8|23732.8|23767|23747|23773.7|23753.7|23752.8|23732.8|52
1588190700000|2020-04-29 20:05:00|23768.1|23748.1|23789.2|23769.2|23789.2|23769.2|23765.6|23745.6|34
1588191000000|2020-04-29 20:10:00|23787.8|23767.8|23792|23772|23792|23772|23785.6|23765.6|31
1588191300000|2020-04-29 20:15:00|23794.5|23774.5|23800.9|23780.9|23803.4|23783.4|23792|23772|29
1588191600000|2020-04-29 20:20:00|23805.9|23785.9|23815.9|23795.9|23817|23797|23805.9|23785.9|26
1588191900000|2020-04-29 20:25:00|23814.5|23794.5|23810.9|23790.9|23815.9|23795.9|23805.9|23785.9|31
1588192200000|2020-04-29 20:30:00|23808.4|23788.4|23818.6|23798.6|23822.5|23802.5|23795.9|23775.9|81
1588192500000|2020-04-29 20:35:00|23814.7|23794.7|23832.5|23812.5|23835.8|23815.8|23814.7|23794.7|61
1588192800000|2020-04-29 20:40:00|23831.4|23811.4|23831.4|23811.4|23831.4|23811.4|23831.4|23811.4|23
1588193100000|2020-04-29 20:45:00|23832.5|23812.5|23832.5|23812.5|23837.5|23817.5|23827.5|23807.5|33
1588193400000|2020-04-29 20:50:00|23833.6|23813.6|23826.4|23806.4|23843.9|23823.9|23826.4|23806.4|65
1588193700000|2020-04-29 20:55:00|23831.4|23811.4|23836.1|23816.1|23838.6|23818.6|23830|23810|91
1588197600000|2020-04-29 22:00:00|23798.8|23778.8|23848.5|23828.5|23878.5|23858.5|23798.8|23778.8|160
1588197900000|2020-04-29 22:05:00|23846|23826|23828.5|23808.5|23846|23826|23826|23806|36
1588198200000|2020-04-29 22:10:00|23831|23811|23826|23806|23837.1|23817.1|23826|23806|17
1588198500000|2020-04-29 22:15:00|23823.5|23803.5|23816|23796|23823.5|23803.5|23813.5|23793.5|22
1588198800000|2020-04-29 22:20:00|23817.1|23797.1|23808.5|23788.5|23818.5|23798.5|23803.5|23783.5|47
1588199100000|2020-04-29 22:25:00|23809.9|23789.9|23818.5|23798.5|23818.5|23798.5|23809.9|23789.9|58
1588199400000|2020-04-29 22:30:00|23813.5|23793.5|23808.5|23788.5|23816|23796|23808.5|23788.5|27
1588199700000|2020-04-29 22:35:00|23807.4|23787.4|23803.5|23783.5|23807.4|23787.4|23799.6|23779.6|53
1588200000000|2020-04-29 22:40:00|23802.1|23782.1|23808.5|23788.5|23808.5|23788.5|23802.1|23782.1|31
1588200300000|2020-04-29 22:45:00|23811|23791|23811|23791|23811|23791|23809.9|23789.9|10
1588200600000|2020-04-29 22:50:00|23809.9|23789.9|23824.6|23804.6|23828.5|23808.5|23808.5|23788.5|25
1588200900000|2020-04-29 22:55:00|23826|23806|23823.5|23803.5|23826|23806|23821|23801|12
1588201200000|2020-04-29 23:00:00|23826|23806|23803.5|23783.5|23828.5|23808.5|23801|23781|33
1588201500000|2020-04-29 23:05:00|23800.7|23780.7|23798.5|23778.5|23801|23781|23792.1|23772.1|22
1588201800000|2020-04-29 23:10:00|23801|23781|23811|23791|23811|23791|23798.5|23778.5|15
1588202100000|2020-04-29 23:15:00|23816|23796|23818.5|23798.5|23818.5|23798.5|23814.9|23794.9|7
1588202400000|2020-04-29 23:20:00|23817.1|23797.1|23823.4|23803.4|23823.5|23803.5|23816|23796|31
1588202700000|2020-04-29 23:25:00|23822.1|23802.1|23818.4|23798.4|23822.1|23802.1|23813.4|23793.4|9
1588203000000|2020-04-29 23:30:00|23819.5|23799.5|23828.2|23808.2|23833.4|23813.4|23819.5|23799.5|32
1588203300000|2020-04-29 23:35:00|23826.8|23806.8|23838.1|23818.1|23848.1|23828.1|23825.7|23805.7|49
1588203600000|2020-04-29 23:40:00|23839.5|23819.5|23815.6|23795.6|23840.6|23820.6|23815.6|23795.6|23
1588203900000|2020-04-29 23:45:00|23813.1|23793.1|23825.3|23805.3|23825.3|23805.3|23813.1|23793.1|18
1588204200000|2020-04-29 23:50:00|23826.7|23806.7|23818.9|23798.9|23826.7|23806.7|23818.9|23798.9|12
1588204500000|2020-04-29 23:55:00|23815|23795|23818.9|23798.9|23818.9|23798.9|23815|23795|13
1588204800000|2020-04-30 00:00:00|23825.6|23805.6|23825|23805|23837.8|23817.8|23815.9|23795.9|155
1588205100000|2020-04-30 00:05:00|23823.6|23803.6|23812.2|23792.2|23823.6|23803.6|23812.2|23792.2|26
1588205400000|2020-04-30 00:10:00|23813.3|23793.3|23825|23805|23825|23805|23810|23790|30
1588205700000|2020-04-30 00:15:00|23823.6|23803.6|23822.5|23802.5|23823.6|23803.6|23801.4|23781.4|40
1588206000000|2020-04-30 00:20:00|23823.9|23803.9|23823.9|23803.9|23826.4|23806.4|23813.9|23793.9|14
1588206300000|2020-04-30 00:25:00|23825.3|23805.3|23813.9|23793.9|23831.4|23811.4|23808.9|23788.9|49
1588206600000|2020-04-30 00:30:00|23818.9|23798.9|23793.9|23773.9|23823.9|23803.9|23793.9|23773.9|38
1588206900000|2020-04-30 00:35:00|23795.3|23775.3|23800.3|23780.3|23800.3|23780.3|23785.3|23765.3|37
1588207200000|2020-04-30 00:40:00|23798.9|23778.9|23811.7|23791.7|23816.7|23796.7|23792.8|23772.8|46
1588207500000|2020-04-30 00:45:00|23809.2|23789.2|23801.7|23781.7|23811.7|23791.7|23791.7|23771.7|42
1588207800000|2020-04-30 00:50:00|23799.2|23779.2|23811.7|23791.7|23819.2|23799.2|23799.2|23779.2|40
1588208100000|2020-04-30 00:55:00|23810.3|23790.3|23826.7|23806.7|23830.6|23810.6|23801.7|23781.7|65
1588208400000|2020-04-30 01:00:00|23821.7|23801.7|23761.9|23741.9|23829.2|23809.2|23746.9|23726.9|704
1588208700000|2020-04-30 01:05:00|23760.8|23740.8|23786.9|23766.9|23786.9|23766.9|23759.4|23739.4|81
1588209000000|2020-04-30 01:10:00|23785.5|23765.5|23793.3|23773.3|23796.9|23776.9|23771.9|23751.9|112
1588209300000|2020-04-30 01:15:00|23795.8|23775.8|23798.3|23778.3|23813.3|23793.3|23795.8|23775.8|160
1588209600000|2020-04-30 01:20:00|23801.1|23781.1|23813.6|23793.6|23822.2|23802.2|23798.3|23778.3|105
1588209900000|2020-04-30 01:25:00|23814.7|23794.7|23838.6|23818.6|23841.1|23821.1|23811.1|23791.1|95
1588210200000|2020-04-30 01:30:00|23837.2|23817.2|23866.1|23846.1|23871.1|23851.1|23831.1|23811.1|271
1588210500000|2020-04-30 01:35:00|23865|23845|23858.6|23838.6|23867.2|23847.2|23843.6|23823.6|107
1588210800000|2020-04-30 01:40:00|23859.7|23839.7|23872.2|23852.2|23886.1|23866.1|23853.6|23833.6|329
1588211100000|2020-04-30 01:45:00|23878.6|23858.6|23832.8|23812.8|23878.6|23858.6|23830.3|23810.3|223
1588211400000|2020-04-30 01:50:00|23831.4|23811.4|23855.3|23835.3|23855.3|23835.3|23830.3|23810.3|85
1588211700000|2020-04-30 01:55:00|23856.4|23836.4|23865.3|23845.3|23865.3|23845.3|23850.3|23830.3|38
1588212000000|2020-04-30 02:00:00|23866.7|23846.7|23862.8|23842.8|23870.3|23850.3|23855.3|23835.3|62
1588212300000|2020-04-30 02:05:00|23863.9|23843.9|23861.7|23841.7|23867.8|23847.8|23856.7|23836.7|79
1588212600000|2020-04-30 02:10:00|23862.8|23842.8|23869.2|23849.2|23886.7|23866.7|23859.2|23839.2|156
1588212900000|2020-04-30 02:15:00|23867.8|23847.8|23881.7|23861.7|23881.7|23861.7|23866.7|23846.7|77
1588213200000|2020-04-30 02:20:00|23889.2|23869.2|23874.2|23854.2|23899.5|23879.5|23868.1|23848.1|139
1588213500000|2020-04-30 02:25:00|23875.5|23855.5|23891.6|23871.6|23899.4|23879.4|23871.6|23851.6|116
1588213800000|2020-04-30 02:30:00|23889.1|23869.1|23866|23846|23889.1|23869.1|23866|23846|169
1588214100000|2020-04-30 02:35:00|23863.5|23843.5|23874.6|23854.6|23877.1|23857.1|23861|23841|67
1588214400000|2020-04-30 02:40:00|23877.1|23857.1|23881|23861|23884.9|23864.9|23874.6|23854.6|83
1588214700000|2020-04-30 02:45:00|23882.4|23862.4|23893.8|23873.8|23893.8|23873.8|23881|23861|23
1588215000000|2020-04-30 02:50:00|23891.3|23871.3|23893.8|23873.8|23897.7|23877.7|23889.9|23869.9|87
1588215300000|2020-04-30 02:55:00|23895.2|23875.2|23889.9|23869.9|23901.6|23881.6|23886|23866|54
1588215600000|2020-04-30 03:00:00|23891|23871|23879.6|23859.6|23893.8|23873.8|23878.2|23858.2|152
1588215900000|2020-04-30 03:05:00|23881|23861|23889.9|23869.9|23893.8|23873.8|23878.2|23858.2|64
1588216200000|2020-04-30 03:10:00|23887.4|23867.4|23896.3|23876.3|23896.3|23876.3|23887.4|23867.4|25
1588216500000|2020-04-30 03:15:00|23895.2|23875.2|23889.9|23869.9|23897.7|23877.7|23886|23866|63
1588216800000|2020-04-30 03:20:00|23891.3|23871.3|23884.6|23864.6|23891.3|23871.3|23883.2|23863.2|39
1588217100000|2020-04-30 03:25:00|23886|23866|23884.9|23864.9|23887.4|23867.4|23882.1|23862.1|56
1588217400000|2020-04-30 03:30:00|23886|23866|23886|23866|23888.8|23868.8|23882.1|23862.1|36
1588217700000|2020-04-30 03:35:00|23887.4|23867.4|23882.1|23862.1|23887.4|23867.4|23882.1|23862.1|17
1588218000000|2020-04-30 03:40:00|23883.2|23863.2|23889.9|23869.9|23889.9|23869.9|23882.1|23862.1|21
1588218300000|2020-04-30 03:45:00|23888.5|23868.5|23894.9|23874.9|23900.2|23880.2|23886|23866|39
1588218600000|2020-04-30 03:50:00|23896.3|23876.3|23897.7|23877.7|23902.7|23882.7|23896.3|23876.3|37
1588218900000|2020-04-30 03:55:00|23898.8|23878.8|23906.8|23886.8|23906.8|23886.8|23894.9|23874.9|35
1588219200000|2020-04-30 04:00:00|23904.3|23884.3|23904.3|23884.3|23909.3|23889.3|23904.3|23884.3|32
1588219500000|2020-04-30 04:05:00|23906.8|23886.8|23904.2|23884.2|23906.8|23886.8|23904.2|23884.2|25
1588219800000|2020-04-30 04:10:00|23903.1|23883.1|23899.2|23879.2|23904.2|23884.2|23899.2|23879.2|9
1588220100000|2020-04-30 04:15:00|23896.7|23876.7|23896.7|23876.7|23899.2|23879.2|23894.2|23874.2|13
1588220400000|2020-04-30 04:20:00|23895.6|23875.6|23901.7|23881.7|23904.2|23884.2|23894.2|23874.2|10
1588220700000|2020-04-30 04:25:00|23900.3|23880.3|23932.6|23912.6|23936.5|23916.5|23898.1|23878.1|187
1588221000000|2020-04-30 04:30:00|23928.7|23908.7|23924.8|23904.8|23936.5|23916.5|23924.8|23904.8|122
1588221300000|2020-04-30 04:35:00|23928.7|23908.7|23914.2|23894.2|23928.7|23908.7|23914.2|23894.2|46
1588221600000|2020-04-30 04:40:00|23911.7|23891.7|23914.2|23894.2|23916.7|23896.7|23910.3|23890.3|33
1588221900000|2020-04-30 04:45:00|23910.3|23890.3|23909.2|23889.2|23914.2|23894.2|23904.2|23884.2|57
1588222200000|2020-04-30 04:50:00|23907.8|23887.8|23896.7|23876.7|23909.2|23889.2|23896.7|23876.7|36
1588222500000|2020-04-30 04:55:00|23895.6|23875.6|23904.2|23884.2|23904.2|23884.2|23895.6|23875.6|29
1588222800000|2020-04-30 05:00:00|23905.6|23885.6|23899.2|23879.2|23909.2|23889.2|23899.2|23879.2|27
1588223100000|2020-04-30 05:05:00|23897|23877|23899.2|23879.2|23903.1|23883.1|23897|23877|25
1588223400000|2020-04-30 05:10:00|23901.7|23881.7|23891.7|23871.7|23901.7|23881.7|23891.7|23871.7|23
1588223700000|2020-04-30 05:15:00|23894.2|23874.2|23899.2|23879.2|23899.2|23879.2|23889.2|23869.2|30
1588224000000|2020-04-30 05:20:00|23896.7|23876.7|23889.2|23869.2|23899.2|23879.2|23884.2|23864.2|28
1588224300000|2020-04-30 05:25:00|23886.7|23866.7|23889.2|23869.2|23889.2|23869.2|23884.2|23864.2|43
1588224600000|2020-04-30 05:30:00|23891.7|23871.7|23906.7|23886.7|23914.2|23894.2|23889.2|23869.2|146
1588224900000|2020-04-30 05:35:00|23905.3|23885.3|23921.7|23901.7|23924.2|23904.2|23901.7|23881.7|160
1588225200000|2020-04-30 05:40:00|23923.1|23903.1|23939.8|23919.8|23939.8|23919.8|23914.1|23894.1|184
1588225500000|2020-04-30 05:45:00|23943.7|23923.7|23990.7|23970.7|23990.7|23970.7|23939.8|23919.8|506
1588225800000|2020-04-30 05:50:00|23992.1|23972.1|23983.2|23963.2|24000.7|23980.7|23980.7|23960.7|264
1588226100000|2020-04-30 05:55:00|23984.3|23964.3|23973.2|23953.2|24000.7|23980.7|23973.2|23953.2|206
1588226400000|2020-04-30 06:00:00|23974.3|23954.3|23948.2|23928.2|23975.7|23955.7|23937.1|23917.1|220
1588226700000|2020-04-30 06:05:00|23946.8|23926.8|23945.7|23925.7|23950.7|23930.7|23938.2|23918.2|84
1588227000000|2020-04-30 06:10:00|23948.2|23928.2|23943.5|23923.5|23963.2|23943.2|23938.5|23918.5|167
1588227300000|2020-04-30 06:15:00|23946|23926|23928.5|23908.5|23946|23926|23921|23901|196
1588227600000|2020-04-30 06:20:00|23923.5|23903.5|23943.5|23923.5|23948.5|23928.5|23918.5|23898.5|104
1588227900000|2020-04-30 06:25:00|23948.5|23928.5|23968.5|23948.5|23968.5|23948.5|23948.5|23928.5|94
1588228200000|2020-04-30 06:30:00|23964.6|23944.6|23951|23931|23968.5|23948.5|23951|23931|118
1588228500000|2020-04-30 06:35:00|23952.4|23932.4|23938.5|23918.5|23953.5|23933.5|23938.5|23918.5|126
1588228800000|2020-04-30 06:40:00|23939.9|23919.9|23929.9|23909.9|23948.5|23928.5|23923.5|23903.5|82
1588229100000|2020-04-30 06:45:00|23931|23911|23956|23936|23966|23946|23929.9|23909.9|204
1588229400000|2020-04-30 06:50:00|23955.9|23935.9|23973.4|23953.4|23978.4|23958.4|23943.4|23923.4|113
1588229700000|2020-04-30 06:55:00|23976.3|23956.3|23963.4|23943.4|23978.4|23958.4|23958.4|23938.4|260
1588230000000|2020-04-30 07:00:00|23962|23942|23973.4|23953.4|23975.9|23955.9|23948.4|23928.4|284
1588230300000|2020-04-30 07:05:00|23978.4|23958.4|23984.8|23964.8|23993.4|23973.4|23973.4|23953.4|186
1588230600000|2020-04-30 07:10:00|23986.2|23966.2|23979.7|23959.7|23996.2|23976.2|23975.3|23955.3|239
1588230900000|2020-04-30 07:15:00|23978.3|23958.3|23894.7|23874.7|23978.3|23958.3|23892.2|23872.2|331
1588231200000|2020-04-30 07:20:00|23892.2|23872.2|23879.7|23859.7|23902.2|23882.2|23854.7|23834.7|260
1588231500000|2020-04-30 07:25:00|23877.2|23857.2|23860.8|23840.8|23877.2|23857.2|23837.2|23817.2|148
1588231800000|2020-04-30 07:30:00|23859.3|23839.3|23889.7|23869.7|23894.7|23874.7|23858.3|23838.3|110
1588232100000|2020-04-30 07:35:00|23887.2|23867.2|23913.6|23893.6|23913.6|23893.6|23879.7|23859.7|107
1588232400000|2020-04-30 07:40:00|23910.7|23890.7|23892.8|23872.8|23913.6|23893.6|23888.6|23868.6|112
1588232700000|2020-04-30 07:45:00|23890.3|23870.3|23900.3|23880.3|23903.1|23883.1|23885.3|23865.3|87
1588233000000|2020-04-30 07:50:00|23899.2|23879.2|23877.8|23857.8|23899.2|23879.2|23863.9|23843.9|116
1588233300000|2020-04-30 07:55:00|23876.7|23856.7|23855.3|23835.3|23882.8|23862.8|23855.3|23835.3|101
1588233600000|2020-04-30 08:00:00|23856.7|23836.7|23895.3|23875.3|23900.3|23880.3|23855.3|23835.3|156
1588233900000|2020-04-30 08:05:00|23897.8|23877.8|23872.8|23852.8|23900.3|23880.3|23870.3|23850.3|140
1588234200000|2020-04-30 08:10:00|23871.7|23851.7|23860.3|23840.3|23875.3|23855.3|23857.8|23837.8|48
1588234500000|2020-04-30 08:15:00|23855.3|23835.3|23885.2|23865.2|23890.2|23870.2|23855.3|23835.3|59
1588234800000|2020-04-30 08:20:00|23883.8|23863.8|23867.7|23847.7|23883.8|23863.8|23865.2|23845.2|46
1588235100000|2020-04-30 08:25:00|23866.7|23846.7|23870.2|23850.2|23875.2|23855.2|23865.2|23845.2|58
1588235400000|2020-04-30 08:30:00|23875.2|23855.2|23875.2|23855.2|23895.2|23875.2|23870.2|23850.2|120
1588235700000|2020-04-30 08:35:00|23876.6|23856.6|23867.7|23847.7|23880.2|23860.2|23865.2|23845.2|52
1588236000000|2020-04-30 08:40:00|23866.3|23846.3|23850.9|23830.9|23867.7|23847.7|23840.2|23820.2|151
1588236300000|2020-04-30 08:45:00|23848|23828|23831.3|23811.3|23848.4|23828.4|23827.4|23807.4|86
1588236600000|2020-04-30 08:50:00|23832.7|23812.7|23826.6|23806.6|23839.1|23819.1|23810.2|23790.2|131
1588236900000|2020-04-30 08:55:00|23828|23808|23821.9|23801.9|23834.4|23814.4|23804.4|23784.4|170
1588237200000|2020-04-30 09:00:00|23823.4|23803.4|23786.9|23766.9|23828.4|23808.4|23781.9|23761.9|116
1588237500000|2020-04-30 09:05:00|23785.5|23765.5|23783|23763|23786.9|23766.9|23741.9|23721.9|183
1588237800000|2020-04-30 09:10:00|23784.4|23764.4|23771.6|23751.6|23798|23778|23761.3|23741.3|111
1588238100000|2020-04-30 09:15:00|23770.2|23750.2|23769.7|23749.7|23782.2|23762.2|23762.7|23742.7|55
1588238400000|2020-04-30 09:20:00|23768.3|23748.3|23771.2|23751.2|23774.6|23754.6|23758|23738|64
1588238700000|2020-04-30 09:25:00|23772.6|23752.6|23798.6|23778.6|23798.7|23778.7|23763.7|23743.7|105
1588239000000|2020-04-30 09:30:00|23797.2|23777.2|23801.1|23781.1|23812.2|23792.2|23786.1|23766.1|118
1588239300000|2020-04-30 09:35:00|23800.1|23780.1|23783.6|23763.6|23800.1|23780.1|23773.6|23753.6|70
1588239600000|2020-04-30 09:40:00|23785.1|23765.1|23778.6|23758.6|23793.6|23773.6|23768.6|23748.6|107
1588239900000|2020-04-30 09:45:00|23777.2|23757.2|23796.1|23776.1|23803.6|23783.6|23776.1|23756.1|75
1588240200000|2020-04-30 09:50:00|23795|23775|23798.6|23778.6|23798.6|23778.6|23788.6|23768.6|56
1588240500000|2020-04-30 09:55:00|23796.1|23776.1|23803.6|23783.6|23808.6|23788.6|23793.6|23773.6|40
1588240800000|2020-04-30 10:00:00|23806.1|23786.1|23803.6|23783.6|23820|23800|23801.1|23781.1|74
1588241100000|2020-04-30 10:05:00|23802.2|23782.2|23801.9|23781.9|23802.2|23782.2|23798.6|23778.6|30
1588241400000|2020-04-30 10:10:00|23804.4|23784.4|23801.9|23781.9|23806.9|23786.9|23798.3|23778.3|45
1588241700000|2020-04-30 10:15:00|23800.8|23780.8|23781.9|23761.9|23801.9|23781.9|23771.9|23751.9|112
1588242000000|2020-04-30 10:20:00|23780.8|23760.8|23796.9|23776.9|23798|23778|23774.4|23754.4|41
1588242300000|2020-04-30 10:25:00|23795.8|23775.8|23803|23783|23808|23788|23791.9|23771.9|77
1588242600000|2020-04-30 10:30:00|23800.1|23780.1|23790.1|23770.1|23800.1|23780.1|23784|23764|46
1588242900000|2020-04-30 10:35:00|23792.6|23772.6|23768|23748|23792.6|23772.6|23768|23748|44
1588243200000|2020-04-30 10:40:00|23769.4|23749.4|23754.5|23734.5|23771.9|23751.9|23749.5|23729.5|56
1588243500000|2020-04-30 10:45:00|23752|23732|23754.5|23734.5|23766.4|23746.4|23750.6|23730.6|46
1588243800000|2020-04-30 10:50:00|23753|23733|23734.5|23714.5|23761.4|23741.4|23729.5|23709.5|130
1588244100000|2020-04-30 10:55:00|23731.6|23711.6|23757.5|23737.5|23757.5|23737.5|23731.6|23711.6|167
1588244400000|2020-04-30 11:00:00|23755|23735|23772.8|23752.8|23772.8|23752.8|23752.5|23732.5|92
1588244700000|2020-04-30 11:05:00|23771.7|23751.7|23762.5|23742.5|23771.7|23751.7|23761.7|23741.7|93
1588245000000|2020-04-30 11:10:00|23757.5|23737.5|23744.2|23724.2|23757.5|23737.5|23739.2|23719.2|130
1588245300000|2020-04-30 11:15:00|23745.6|23725.6|23776.7|23756.7|23776.7|23756.7|23744.2|23724.2|145
1588245600000|2020-04-30 11:20:00|23778.1|23758.1|23786.7|23766.7|23789.2|23769.2|23774.2|23754.2|151
1588245900000|2020-04-30 11:25:00|23787.8|23767.8|23804.2|23784.2|23804.2|23784.2|23781.4|23761.4|538
1588246200000|2020-04-30 11:30:00|23809.2|23789.2|23831.1|23811.1|23834.2|23814.2|23799.2|23779.2|460
1588246500000|2020-04-30 11:35:00|23833.6|23813.6|23851.4|23831.4|23857.8|23837.8|23828.6|23808.6|176
1588246800000|2020-04-30 11:40:00|23850.3|23830.3|23850.6|23830.6|23855.3|23835.3|23842.8|23822.8|117
1588247100000|2020-04-30 11:45:00|23848.1|23828.1|23826|23806|23848.1|23828.1|23802.4|23782.4|195
1588247400000|2020-04-30 11:50:00|23827.4|23807.4|23812|23792|23842|23822|23804.5|23784.5|157
1588247700000|2020-04-30 11:55:00|23810.6|23790.6|23802|23782|23812|23792|23782|23762|192
1588248000000|2020-04-30 12:00:00|23801|23781|23827|23807|23832|23812|23792|23772|199
1588248300000|2020-04-30 12:05:00|23828.1|23808.1|23822|23802|23854.5|23834.5|23817|23797|152
1588248600000|2020-04-30 12:10:00|23819.5|23799.5|23830.9|23810.9|23830.9|23810.9|23804.5|23784.5|184
1588248900000|2020-04-30 12:15:00|23829.9|23809.9|23808.8|23788.8|23835.2|23815.2|23808.8|23788.8|323
1588249200000|2020-04-30 12:20:00|23809.9|23789.9|23837.7|23817.7|23842.7|23822.7|23809.1|23789.1|188
1588249500000|2020-04-30 12:25:00|23839.1|23819.1|23758.4|23738.4|23843|23823|23735.9|23715.9|478
1588249800000|2020-04-30 12:30:00|23759.9|23739.9|23760.9|23740.9|23798.4|23778.4|23750.9|23730.9|256
1588250100000|2020-04-30 12:35:00|23758.8|23738.8|23712|23692|23758.8|23738.8|23710.9|23690.9|318
1588250400000|2020-04-30 12:40:00|23707|23687|23629.5|23609.5|23707|23687|23607|23587|737
1588250700000|2020-04-30 12:45:00|23628.4|23608.4|23595.9|23575.9|23632|23612|23587|23567|520
1588251000000|2020-04-30 12:50:00|23593.8|23573.8|23594.5|23574.5|23597|23577|23554.5|23534.5|480
1588251300000|2020-04-30 12:55:00|23595.9|23575.9|23636.7|23616.7|23672.3|23652.3|23592|23572|399
1588251600000|2020-04-30 13:00:00|23635.6|23615.6|23492.4|23472.4|23636.7|23616.7|23487.4|23467.4|648
1588251900000|2020-04-30 13:05:00|23489.9|23469.9|23487|23467|23518.5|23498.5|23468.5|23448.5|573
1588252200000|2020-04-30 13:10:00|23488.1|23468.1|23539.2|23519.2|23546.7|23526.7|23488.1|23468.1|352
1588252500000|2020-04-30 13:15:00|23534.2|23514.2|23536.7|23516.7|23539.2|23519.2|23474.2|23454.2|389
1588252800000|2020-04-30 13:20:00|23534.2|23514.2|23540.2|23520.2|23545.2|23525.2|23486.7|23466.7|249
1588253100000|2020-04-30 13:25:00|23542.7|23522.7|23520.2|23500.2|23562.7|23542.7|23505.2|23485.2|155
1588253400000|2020-04-30 13:30:00|23521.7|23501.7|23451.2|23431.2|23532.7|23512.7|23443.7|23423.7|498
1588253700000|2020-04-30 13:35:00|23450.2|23430.2|23458.7|23438.7|23488.7|23468.7|23431.2|23411.2|355
1588254000000|2020-04-30 13:40:00|23456.6|23436.6|23460.2|23440.2|23477.7|23457.7|23443.7|23423.7|318
1588254300000|2020-04-30 13:45:00|23461.6|23441.6|23437.7|23417.7|23465.2|23445.2|23427.7|23407.7|315
1588254600000|2020-04-30 13:50:00|23435.2|23415.2|23477.7|23457.7|23477.7|23457.7|23432.7|23412.7|249
1588254900000|2020-04-30 13:55:00|23476.2|23456.2|23476.2|23456.2|23497.6|23477.6|23465.2|23445.2|482
1588255200000|2020-04-30 14:00:00|23477.6|23457.6|23429.8|23409.8|23487.6|23467.6|23427.6|23407.6|370
1588255500000|2020-04-30 14:05:00|23427.6|23407.6|23442.6|23422.6|23465.1|23445.1|23417.6|23397.6|466
1588255800000|2020-04-30 14:10:00|23445.1|23425.1|23480.1|23460.1|23485.1|23465.1|23437.6|23417.6|325
1588256100000|2020-04-30 14:15:00|23482.6|23462.6|23502.6|23482.6|23530.1|23510.1|23452.6|23432.6|443
1588256400000|2020-04-30 14:20:00|23499.8|23479.8|23451.6|23431.6|23502.6|23482.6|23437.6|23417.6|408
1588256700000|2020-04-30 14:25:00|23449.1|23429.1|23466.6|23446.6|23471.6|23451.6|23441.6|23421.6|187
1588257000000|2020-04-30 14:30:00|23468.7|23448.7|23504.1|23484.1|23521.6|23501.6|23464.1|23444.1|427
1588257300000|2020-04-30 14:35:00|23505.5|23485.5|23562.6|23542.6|23568.7|23548.7|23505.5|23485.5|425
1588257600000|2020-04-30 14:40:00|23559.8|23539.8|23506.6|23486.6|23572.6|23552.6|23496.6|23476.6|502
1588257900000|2020-04-30 14:45:00|23505.5|23485.5|23524|23504|23531.5|23511.5|23491.5|23471.5|277
1588258200000|2020-04-30 14:50:00|23521.5|23501.5|23508|23488|23539|23519|23506.5|23486.5|236
1588258500000|2020-04-30 14:55:00|23509.4|23489.4|23471.5|23451.5|23544|23524|23471.5|23451.5|347
1588258800000|2020-04-30 15:00:00|23470.1|23450.1|23514|23494|23531.5|23511.5|23466.5|23446.5|263
1588259100000|2020-04-30 15:05:00|23516.5|23496.5|23506.5|23486.5|23536.5|23516.5|23491.5|23471.5|218
1588259400000|2020-04-30 15:10:00|23507.6|23487.6|23480.5|23460.5|23511.5|23491.5|23477.6|23457.6|258
1588259700000|2020-04-30 15:15:00|23481.9|23461.9|23471.5|23451.5|23501.5|23481.5|23471.5|23451.5|235
1588260000000|2020-04-30 15:20:00|23469|23449|23493.4|23473.4|23497.3|23477.3|23462.6|23442.6|254
1588260300000|2020-04-30 15:25:00|23495.9|23475.9|23499.5|23479.5|23534.1|23514.1|23493.4|23473.4|267
1588260600000|2020-04-30 15:30:00|23502|23482|23514.5|23494.5|23534.5|23514.5|23499.5|23479.5|317
1588260900000|2020-04-30 15:35:00|23513.1|23493.1|23512|23492|23519.5|23499.5|23504.5|23484.5|194
1588261200000|2020-04-30 15:40:00|23510.9|23490.9|23491.6|23471.6|23539.5|23519.5|23491.6|23471.6|222
1588261500000|2020-04-30 15:45:00|23493.8|23473.8|23475.5|23455.5|23499.1|23479.1|23455.5|23435.5|375
1588261800000|2020-04-30 15:50:00|23478|23458|23494.1|23474.1|23505.5|23485.5|23475.5|23455.5|307
1588262100000|2020-04-30 15:55:00|23495.5|23475.5|23446.6|23426.6|23501.6|23481.6|23445.5|23425.5|354
1588262400000|2020-04-30 16:00:00|23445.5|23425.5|23426.6|23406.6|23446.6|23426.6|23396.6|23376.6|691
1588262700000|2020-04-30 16:05:00|23425.2|23405.2|23461.6|23441.6|23464.1|23444.1|23421.6|23401.6|254
1588263000000|2020-04-30 16:10:00|23459.1|23439.1|23438.4|23418.4|23471.6|23451.6|23434.5|23414.5|204
1588263300000|2020-04-30 16:15:00|23437|23417|23409.4|23389.4|23441.2|23421.2|23399.4|23379.4|306
1588263600000|2020-04-30 16:20:00|23406.9|23386.9|23428.4|23408.4|23433.4|23413.4|23404.4|23384.4|251
1588263900000|2020-04-30 16:25:00|23430.5|23410.5|23443.7|23423.7|23443.7|23423.7|23423.4|23403.4|261
1588264200000|2020-04-30 16:30:00|23439.8|23419.8|23414.8|23394.8|23440.9|23420.9|23406.2|23386.2|225
1588264500000|2020-04-30 16:35:00|23416.2|23396.2|23404.1|23384.1|23417.3|23397.3|23400.6|23380.6|202
1588264800000|2020-04-30 16:40:00|23405.2|23385.2|23429.9|23409.9|23444.9|23424.9|23396.3|23376.3|203
1588265100000|2020-04-30 16:45:00|23428.4|23408.4|23436.3|23416.3|23436.3|23416.3|23426.3|23406.3|171
1588265400000|2020-04-30 16:50:00|23437.7|23417.7|23461.3|23441.3|23473.5|23453.5|23433.8|23413.8|265
1588265700000|2020-04-30 16:55:00|23462.7|23442.7|23501.3|23481.3|23509.9|23489.9|23449.9|23429.9|1694
1588266000000|2020-04-30 17:00:00|23503.8|23483.8|23504.5|23484.5|23509.5|23489.5|23479.8|23459.8|535
1588266300000|2020-04-30 17:05:00|23505.9|23485.9|23505.9|23485.9|23515.9|23495.9|23495.9|23475.9|172
1588266600000|2020-04-30 17:10:00|23504.8|23484.8|23505.9|23485.9|23510.9|23490.9|23500.9|23480.9|106
1588266900000|2020-04-30 17:15:00|23506.9|23486.9|23509.8|23489.8|23515.9|23495.9|23504.8|23484.8|221
1588267200000|2020-04-30 17:20:00|23511.2|23491.2|23507.3|23487.3|23514.8|23494.8|23502.3|23482.3|54
1588267500000|2020-04-30 17:25:00|23506.2|23486.2|23494.8|23474.8|23509.8|23489.8|23489.8|23469.8|120
1588267800000|2020-04-30 17:30:00|23496.2|23476.2|23454.8|23434.8|23499.8|23479.8|23454.8|23434.8|105
1588268100000|2020-04-30 17:35:00|23455.8|23435.8|23469.8|23449.8|23472.3|23452.3|23455.8|23435.8|75
1588268400000|2020-04-30 17:40:00|23468.3|23448.3|23472.3|23452.3|23474.8|23454.8|23459.8|23439.8|55
1588268700000|2020-04-30 17:45:00|23473.7|23453.7|23466.2|23446.2|23474.8|23454.8|23447.3|23427.3|83
1588269000000|2020-04-30 17:50:00|23464.8|23444.8|23453.3|23433.3|23464.8|23444.8|23441.9|23421.9|66
1588269300000|2020-04-30 17:55:00|23451.9|23431.9|23449.8|23429.8|23454.8|23434.8|23444.8|23424.8|109
1588269600000|2020-04-30 18:00:00|23449.7|23429.7|23444.7|23424.7|23452.2|23432.2|23439.7|23419.7|102
1588269900000|2020-04-30 18:05:00|23447.6|23427.6|23454.7|23434.7|23454.7|23434.7|23444.7|23424.7|133
1588270200000|2020-04-30 18:10:00|23453.7|23433.7|23480.8|23460.8|23480.8|23460.8|23452.2|23432.2|54
1588270500000|2020-04-30 18:15:00|23485.8|23465.8|23496.9|23476.9|23500.8|23480.8|23483.3|23463.3|49
1588270800000|2020-04-30 18:20:00|23495.5|23475.5|23474.4|23454.4|23496.9|23476.9|23468.3|23448.3|73
1588271100000|2020-04-30 18:25:00|23471.9|23451.9|23499.4|23479.4|23506.9|23486.9|23466.9|23446.9|122
1588271400000|2020-04-30 18:30:00|23500.4|23480.4|23499|23479|23506.5|23486.5|23486.9|23466.9|74
1588271700000|2020-04-30 18:35:00|23497.9|23477.9|23495.1|23475.1|23499|23479|23490.4|23470.4|101
1588272000000|2020-04-30 18:40:00|23492.2|23472.2|23516.2|23496.2|23518.7|23498.7|23490.1|23470.1|61
1588272300000|2020-04-30 18:45:00|23514.7|23494.7|23503.6|23483.6|23514.7|23494.7|23503.6|23483.6|21
1588272600000|2020-04-30 18:50:00|23505.1|23485.1|23511.1|23491.1|23521.1|23501.1|23503.6|23483.6|26
1588272900000|2020-04-30 18:55:00|23512.2|23492.2|23511.1|23491.1|23516.1|23496.1|23511.1|23491.1|44
1588273200000|2020-04-30 19:00:00|23512.6|23492.6|23511.1|23491.1|23515.1|23495.1|23498.6|23478.6|24
1588273500000|2020-04-30 19:05:00|23516.1|23496.1|23531.1|23511.1|23536.1|23516.1|23516.1|23496.1|95
1588273800000|2020-04-30 19:10:00|23528.3|23508.3|23523.6|23503.6|23528.3|23508.3|23516.1|23496.1|17
1588274100000|2020-04-30 19:15:00|23525|23505|23532.2|23512.2|23536.1|23516.1|23525|23505|24
1588274400000|2020-04-30 19:20:00|23534.3|23514.3|23536.1|23516.1|23538.6|23518.6|23526.1|23506.1|33
1588274700000|2020-04-30 19:25:00|23538.6|23518.6|23538.6|23518.6|23538.6|23518.6|23536.1|23516.1|13
1588275000000|2020-04-30 19:30:00|23537.5|23517.5|23541.1|23521.1|23543.6|23523.6|23536.1|23516.1|54
1588275300000|2020-04-30 19:35:00|23546.1|23526.1|23533.6|23513.6|23546.1|23526.1|23526.1|23506.1|43
1588275600000|2020-04-30 19:40:00|23532.2|23512.2|23526.1|23506.1|23536.1|23516.1|23521.1|23501.1|31
1588275900000|2020-04-30 19:45:00|23527.5|23507.5|23529.7|23509.7|23532.2|23512.2|23526.1|23506.1|52
1588276200000|2020-04-30 19:50:00|23531.1|23511.1|23561.1|23541.1|23565|23545|23528.2|23508.2|153
1588276500000|2020-04-30 19:55:00|23562.5|23542.5|23553.6|23533.6|23566.1|23546.1|23553.6|23533.6|84
1588276800000|2020-04-30 20:00:00|23554.6|23534.6|23533.6|23513.6|23561.1|23541.1|23531.1|23511.1|91
1588277100000|2020-04-30 20:05:00|23535|23515|23523.6|23503.6|23536.1|23516.1|23517.1|23497.1|43
1588277400000|2020-04-30 20:10:00|23525|23505|23541.1|23521.1|23541.1|23521.1|23525|23505|20
1588277700000|2020-04-30 20:15:00|23543.2|23523.2|23542.1|23522.1|23545.7|23525.7|23542.1|23522.1|18
1588278000000|2020-04-30 20:20:00|23539.6|23519.6|23532.1|23512.1|23539.6|23519.6|23532.1|23512.1|18
1588278300000|2020-04-30 20:25:00|23529.6|23509.6|23532.1|23512.1|23537.1|23517.1|23527.1|23507.1|45
1588278600000|2020-04-30 20:30:00|23535|23515|23539.6|23519.6|23547.1|23527.1|23534.6|23514.6|54
1588278900000|2020-04-30 20:35:00|23537.1|23517.1|23524.6|23504.6|23547.1|23527.1|23524.6|23504.6|24
1588279200000|2020-04-30 20:40:00|23526|23506|23498.5|23478.5|23532.1|23512.1|23498.5|23478.5|37
1588279500000|2020-04-30 20:45:00|23500|23480|23485.7|23465.7|23503.2|23483.2|23483.2|23463.2|41
1588279800000|2020-04-30 20:50:00|23484.6|23464.6|23503.2|23483.2|23508.2|23488.2|23483.2|23463.2|20
1588280100000|2020-04-30 20:55:00|23505.7|23485.7|23500.7|23480.7|23508.2|23488.2|23495.7|23475.7|29
1588284000000|2020-04-30 22:00:00|23470.9|23450.9|23383.1|23363.1|23470.9|23450.9|23378.1|23358.1|186
1588284300000|2020-04-30 22:05:00|23395.6|23375.6|23426.6|23406.6|23428.1|23408.1|23393.1|23373.1|120
1588284600000|2020-04-30 22:10:00|23427.7|23407.7|23383.8|23363.8|23427.7|23407.7|23383.8|23363.8|56
1588284900000|2020-04-30 22:15:00|23382.7|23362.7|23391.3|23371.3|23391.3|23371.3|23372.7|23352.7|62
1588285200000|2020-04-30 22:20:00|23393.4|23373.4|23396.3|23376.3|23396.3|23376.3|23391.3|23371.3|34
1588285500000|2020-04-30 22:25:00|23398.8|23378.8|23396.3|23376.3|23398.8|23378.8|23396.3|23376.3|10
1588285800000|2020-04-30 22:30:00|23391.3|23371.3|23301.3|23281.3|23391.3|23371.3|23301.3|23281.3|258
1588286100000|2020-04-30 22:35:00|23301.2|23281.2|23303.7|23283.7|23303.7|23283.7|23296.2|23276.2|87
1588286400000|2020-04-30 22:40:00|23306.2|23286.2|23278.7|23258.7|23308.7|23288.7|23253.7|23233.7|179
1588286700000|2020-04-30 22:45:00|23276.2|23256.2|23276.2|23256.2|23276.2|23256.2|23276.2|23256.2|71
1588287000000|2020-04-30 22:50:00|||||||||53
1588287300000|2020-04-30 22:55:00|23273.4|23253.4|23263.4|23243.4|23273.4|23253.4|23263.4|23243.4|60
1588287600000|2020-04-30 23:00:00|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|23263.3|23243.3|48
1588287900000|2020-04-30 23:05:00|23260.5|23240.5|23250.5|23230.5|23260.5|23240.5|23250.5|23230.5|95
1588288200000|2020-04-30 23:10:00|23251.5|23231.5|23294.4|23274.4|23294.4|23274.4|23251.5|23231.5|98
1588288500000|2020-04-30 23:15:00|23295.5|23275.5|23314.4|23294.4|23314.4|23294.4|23294.4|23274.4|41
1588288800000|2020-04-30 23:20:00|23317.3|23297.3|23331.9|23311.9|23331.9|23311.9|23317.3|23297.3|60
1588289100000|2020-04-30 23:25:00|23330.8|23310.8|23311.9|23291.9|23330.8|23310.8|23306.9|23286.9|28
1588289400000|2020-04-30 23:30:00|23313|23293|23334.4|23314.4|23334.4|23314.4|23309.4|23289.4|31
1588289700000|2020-04-30 23:35:00|23332.9|23312.9|23340.4|23320.4|23340.4|23320.4|23331.9|23311.9|22
1588290000000|2020-04-30 23:40:00|23342.9|23322.9|23342.9|23322.9|23345.4|23325.4|23335.4|23315.4|13
1588290300000|2020-04-30 23:45:00|23341.5|23321.5|23345.4|23325.4|23350.4|23330.4|23341.5|23321.5|34
1588290600000|2020-04-30 23:50:00|23344.4|23324.4|23340.4|23320.4|23344.4|23324.4|23332.9|23312.9|12
1588290900000|2020-04-30 23:55:00|23345.4|23325.4|23372.9|23352.9|23376.5|23356.5|23345.4|23325.4|68
1588291200000|2020-05-01 00:00:00|23376.5|23356.5|23365.4|23345.4|23385.4|23365.4|23355.4|23335.4|116
1588291500000|2020-05-01 00:05:00|23370.4|23350.4|23360.4|23340.4|23370.4|23350.4|23350.4|23330.4|65
1588291800000|2020-05-01 00:10:00|23355.4|23335.4|23355.4|23335.4|23357.9|23337.9|23329|23309|66
1588292100000|2020-05-01 00:15:00|23350.4|23330.4|23290.4|23270.4|23352.9|23332.9|23285.4|23265.4|173
1588292400000|2020-05-01 00:20:00|23292.9|23272.9|23239.3|23219.3|23295.4|23275.4|23222.9|23202.9|239
1588292700000|2020-05-01 00:25:00|23240.4|23220.4|23268.9|23248.9|23271.4|23251.4|23240.4|23220.4|78
1588293000000|2020-05-01 00:30:00|23271.4|23251.4|23248.9|23228.9|23276.4|23256.4|23246.4|23226.4|62
1588293300000|2020-05-01 00:35:00|23247.9|23227.9|23237.5|23217.5|23248.9|23228.9|23233.9|23213.9|65
1588293600000|2020-05-01 00:40:00|23236.5|23216.5|23249|23229|23254|23234|23232.5|23212.5|73
1588293900000|2020-05-01 00:45:00|23250|23230|23239|23219|23254|23234|23236.5|23216.5|52
1588294200000|2020-05-01 00:50:00|23244|23224|23239|23219|23246.5|23226.5|23231.5|23211.5|83
1588294500000|2020-05-01 00:55:00|23240|23220|23234.6|23214.6|23246.5|23226.5|23230.7|23210.7|109
1588294800000|2020-05-01 01:00:00|23237.5|23217.5|23231.1|23211.1|23244|23224|23227.1|23207.1|178
1588295100000|2020-05-01 01:05:00|23235|23215|23231.1|23211.1|23242.5|23222.5|23231.1|23211.1|92
1588295400000|2020-05-01 01:10:00|23232.1|23212.1|23185|23165|23234.6|23214.6|23182.5|23162.5|249
1588295700000|2020-05-01 01:15:00|23186.1|23166.1|23206.1|23186.1|23221.1|23201.1|23186.1|23166.1|110
1588296000000|2020-05-01 01:20:00|23207.1|23187.1|23198.6|23178.6|23221.1|23201.1|23198.6|23178.6|80
1588296300000|2020-05-01 01:25:00|23196.1|23176.1|23161|23141|23196.1|23176.1|23161|23141|98
1588296600000|2020-05-01 01:30:00|23163.5|23143.5|23161|23141|23176|23156|23158.5|23138.5|77
1588296900000|2020-05-01 01:35:00|23163.5|23143.5|23146|23126|23163.5|23143.5|23143.5|23123.5|129
1588297200000|2020-05-01 01:40:00|23144.6|23124.6|23168.5|23148.5|23171|23151|23142.1|23122.1|98
1588297500000|2020-05-01 01:45:00|23167.1|23147.1|23151|23131|23171|23151|23148.5|23128.5|87
1588297800000|2020-05-01 01:50:00|23148.5|23128.5|23156.7|23136.7|23158.1|23138.1|23143.5|23123.5|61
1588298100000|2020-05-01 01:55:00|23158.1|23138.1|23164.2|23144.2|23174.2|23154.2|23158.1|23138.1|53
1588298400000|2020-05-01 02:00:00|23156.7|23136.7|23166.7|23146.7|23169.2|23149.2|23151.7|23131.7|52
1588298700000|2020-05-01 02:05:00|23168.1|23148.1|23128.1|23108.1|23171.7|23151.7|23128.1|23108.1|165
1588299000000|2020-05-01 02:10:00|23123.1|23103.1|23111.7|23091.7|23140.6|23120.6|23111.7|23091.7|154
1588299300000|2020-05-01 02:15:00|23110.6|23090.6|23094.6|23074.6|23120.6|23100.6|23084.6|23064.6|110
1588299600000|2020-05-01 02:20:00|23096.7|23076.7|23128.1|23108.1|23131|23111|23096.7|23076.7|78
1588299900000|2020-05-01 02:25:00|23129.5|23109.5|23099.5|23079.5|23129.5|23109.5|23087|23067|150
1588300200000|2020-05-01 02:30:00|23102|23082|23112|23092|23112|23092|23097|23077|53
1588300500000|2020-05-01 02:35:00|23114.9|23094.9|23112|23092|23117|23097|23104.5|23084.5|75
1588300800000|2020-05-01 02:40:00|23109.9|23089.9|23107|23087|23122|23102|23092|23072|100
1588301100000|2020-05-01 02:45:00|23104.5|23084.5|23126|23106|23126|23106|23102|23082|73
1588301400000|2020-05-01 02:50:00|23124.9|23104.9|23132|23112|23132.4|23112.4|23117|23097|107
1588301700000|2020-05-01 02:55:00|23133.4|23113.4|23118.7|23098.7|23133.4|23113.4|23117.3|23097.3|46
1588302000000|2020-05-01 03:00:00|23120.2|23100.2|23104.5|23084.5|23123.7|23103.7|23104.5|23084.5|35
1588302300000|2020-05-01 03:05:00|23102|23082|23097|23077|23102|23082|23087|23067|54
1588302600000|2020-05-01 03:10:00|23094.5|23074.5|23052|23032|23099.5|23079.5|23048|23028|293
1588302900000|2020-05-01 03:15:00|23050.5|23030.5|23072|23052|23073.4|23053.4|23040.2|23020.2|144
1588303200000|2020-05-01 03:20:00|23074.5|23054.5|23073|23053|23075.5|23055.5|23067.7|23047.7|29
1588303500000|2020-05-01 03:25:00|23071.6|23051.6|23073|23053|23075.5|23055.5|23069.1|23049.1|34
1588303800000|2020-05-01 03:30:00|23075.5|23055.5|23071.6|23051.6|23077|23057|23065.1|23045.1|48
1588304100000|2020-05-01 03:35:00|23073|23053|23076.6|23056.6|23078|23058|23069.1|23049.1|44
1588304400000|2020-05-01 03:40:00|23078|23058|23066.9|23046.9|23078|23058|23061.9|23041.9|34
1588304700000|2020-05-01 03:45:00|23065.5|23045.5|23066.9|23046.9|23071.9|23051.9|23064.1|23044.1|33
1588305000000|2020-05-01 03:50:00|23068.4|23048.4|23064.4|23044.4|23069.4|23049.4|23056.9|23036.9|41
1588305300000|2020-05-01 03:55:00|23063.4|23043.4|23051.9|23031.9|23063.4|23043.4|23046.9|23026.9|58
1588305600000|2020-05-01 04:00:00|23046.9|23026.9|23039.4|23019.4|23051.9|23031.9|23024.4|23004.4|110
1588305900000|2020-05-01 04:05:00|23040.9|23020.9|23029.4|23009.4|23041.9|23021.9|23029.4|23009.4|65
1588306200000|2020-05-01 04:10:00|23030.5|23010.5|23004.4|22984.4|23031.9|23011.9|22996.9|22976.9|141
1588306500000|2020-05-01 04:15:00|23001.9|22981.9|23029.4|23009.4|23031.9|23011.9|23001.9|22981.9|45
1588306800000|2020-05-01 04:20:00|23030.8|23010.8|23041.9|23021.9|23049.4|23029.4|23030.8|23010.8|36
1588307100000|2020-05-01 04:25:00|23036.9|23016.9|23040.8|23020.8|23041.9|23021.9|23036.9|23016.9|64
1588307400000|2020-05-01 04:30:00|23042.3|23022.3|23052.9|23032.9|23056.9|23036.9|23042.3|23022.3|88
1588307700000|2020-05-01 04:35:00|23049|23029|23054.4|23034.4|23055.8|23035.8|23040.1|23020.1|71
1588308000000|2020-05-01 04:40:00|23052.9|23032.9|23041.1|23021.1|23052.9|23032.9|23041.1|23021.1|47
1588308300000|2020-05-01 04:45:00|23039.7|23019.7|23026.9|23006.9|23039.7|23019.7|23024.4|23004.4|46
1588308600000|2020-05-01 04:50:00|23031.9|23011.9|23015.4|22995.4|23031.9|23011.9|23011.9|22991.9|78
1588308900000|2020-05-01 04:55:00|23016.9|22996.9|23009.4|22989.4|23019.4|22999.4|23009.4|22989.4|27
1588309200000|2020-05-01 05:00:00|23004.4|22984.4|23016.9|22996.9|23024.4|23004.4|22991.9|22971.9|142
1588309500000|2020-05-01 05:05:00|23019.4|22999.4|23012.9|22992.9|23019.4|22999.4|23010.4|22990.4|48
1588309800000|2020-05-01 05:10:00|23011.8|22991.8|23007.9|22987.9|23012.9|22992.9|23002.9|22982.9|67
1588310100000|2020-05-01 05:15:00|23012.9|22992.9|23042.9|23022.9|23050.8|23030.8|23002.9|22982.9|160
1588310400000|2020-05-01 05:20:00|23040.4|23020.4|23058.9|23038.9|23058.9|23038.9|23040.4|23020.4|58
1588310700000|2020-05-01 05:25:00|23062.9|23042.9|23047.9|23027.9|23072.9|23052.9|23047.9|23027.9|71
1588311000000|2020-05-01 05:30:00|23046.8|23026.8|23035.4|23015.4|23050.4|23030.4|23022.9|23002.9|103
1588311300000|2020-05-01 05:35:00|23032.9|23012.9|23015|22995|23032.9|23012.9|23007.1|22987.1|63
1588311600000|2020-05-01 05:40:00|23013.5|22993.5|22981.4|22961.4|23015|22995|22968.9|22948.9|193
1588311900000|2020-05-01 05:45:00|22983.9|22963.9|22983.9|22963.9|22983.9|22963.9|22971.4|22951.4|95
1588312200000|2020-05-01 05:50:00|22982.9|22962.9|22973.6|22953.6|22993.9|22973.9|22973.6|22953.6|89
1588312500000|2020-05-01 05:55:00|22976.1|22956.1|22963.6|22943.6|22978.6|22958.6|22954.7|22934.7|222
1588312800000|2020-05-01 06:00:00|22962.6|22942.6|22928.6|22908.6|22962.6|22942.6|22928.6|22908.6|176
1588313100000|2020-05-01 06:05:00|22925.7|22905.7|22938.6|22918.6|22940.1|22920.1|22917.6|22897.6|153
1588313400000|2020-05-01 06:10:00|22941.1|22921.1|22956.1|22936.1|22968.6|22948.6|22933.6|22913.6|151
1588313700000|2020-05-01 06:15:00|22957.2|22937.2|22948.6|22928.6|22973.6|22953.6|22948.6|22928.6|98
1588314000000|2020-05-01 06:20:00|22943.6|22923.6|22933.6|22913.6|22943.6|22923.6|22931.1|22911.1|71
1588314300000|2020-05-01 06:25:00|22934.6|22914.6|22978.6|22958.6|22978.6|22958.6|22922.5|22902.5|186
1588314600000|2020-05-01 06:30:00|22973.6|22953.6|22993.6|22973.6|23008.6|22988.6|22966.1|22946.1|160
1588314900000|2020-05-01 06:35:00|22992.1|22972.1|22963.6|22943.6|22992.1|22972.1|22962.5|22942.5|121
1588315200000|2020-05-01 06:40:00|22960.7|22940.7|22943.6|22923.6|22960.7|22940.7|22936.1|22916.1|170
1588315500000|2020-05-01 06:45:00|22941.1|22921.1|22921.1|22901.1|22941.1|22921.1|22918.6|22898.6|185
1588315800000|2020-05-01 06:50:00|22922.1|22902.1|22936.5|22916.5|22946.5|22926.5|22916.5|22896.5|139
1588316100000|2020-05-01 06:55:00|22937.5|22917.5|22941.5|22921.5|22950.4|22930.4|22936.5|22916.5|145
1588316400000|2020-05-01 07:00:00|22936.5|22916.5|22951.4|22931.4|22966.5|22946.5|22936.5|22916.5|169
1588316700000|2020-05-01 07:05:00|22952.5|22932.5|22956.4|22936.4|22971.4|22951.4|22951.4|22931.4|116
1588317000000|2020-05-01 07:10:00|22957.5|22937.5|22966.4|22946.4|22981.4|22961.4|22956.4|22936.4|206
1588317300000|2020-05-01 07:15:00|22969.3|22949.3|22978.9|22958.9|22986.4|22966.4|22966.4|22946.4|200
1588317600000|2020-05-01 07:20:00|22976.4|22956.4|22951.4|22931.4|22980|22960|22946.4|22926.4|126
1588317900000|2020-05-01 07:25:00|22952.5|22932.5|22978.9|22958.9|22986.4|22966.4|22951.4|22931.4|146
1588318200000|2020-05-01 07:30:00|22977.9|22957.9|22993.9|22973.9|23021.4|23001.4|22976.4|22956.4|356
1588318500000|2020-05-01 07:35:00|22992.9|22972.9|23026.4|23006.4|23031.4|23011.4|22986.4|22966.4|157
1588318800000|2020-05-01 07:40:00|23027.5|23007.5|23025.6|23005.6|23036.4|23016.4|23008.9|22988.9|125
1588319100000|2020-05-01 07:45:00|23028.1|23008.1|23005.6|22985.6|23038.1|23018.1|23002.5|22982.5|84
1588319400000|2020-05-01 07:50:00|23002.5|22982.5|22973.1|22953.1|23005.6|22985.6|22964.2|22944.2|232
1588319700000|2020-05-01 07:55:00|22972|22952|23005.6|22985.6|23020.6|23000.6|22972|22952|133
1588320000000|2020-05-01 08:00:00|23010.6|22990.6|23028.5|23008.5|23039.1|23019.1|23003.1|22983.1|94
1588320300000|2020-05-01 08:05:00|23026|23006|23028.1|23008.1|23028.5|23008.5|22990.6|22970.6|98
1588320600000|2020-05-01 08:10:00|23029.5|23009.5|23045.6|23025.6|23045.6|23025.6|23016.6|22996.6|139
1588320900000|2020-05-01 08:15:00|23044.5|23024.5|23046.4|23026.4|23050.6|23030.6|23038.1|23018.1|104
1588321200000|2020-05-01 08:20:00|23051.4|23031.4|23043.9|23023.9|23056.4|23036.4|23037.8|23017.8|103
1588321500000|2020-05-01 08:25:00|23041.4|23021.4|23038.9|23018.9|23041.4|23021.4|23018.9|22998.9|90
1588321800000|2020-05-01 08:30:00|23041.4|23021.4|23046.4|23026.4|23053.9|23033.9|23036.4|23016.4|86
1588322100000|2020-05-01 08:35:00|23045.3|23025.3|23065.3|23045.3|23071.3|23051.3|23041.4|23021.4|129
1588322400000|2020-05-01 08:40:00|23066.3|23046.3|23053.8|23033.8|23066.3|23046.3|23036.3|23016.3|116
1588322700000|2020-05-01 08:45:00|23052.8|23032.8|23051.3|23031.3|23053.8|23033.8|23036.3|23016.3|57
1588323000000|2020-05-01 08:50:00|23052.4|23032.4|23065.3|23045.3|23081.3|23061.3|23051.3|23031.3|81
1588323300000|2020-05-01 08:55:00|23068.2|23048.2|23069.2|23049.2|23079.2|23059.2|23068.2|23048.2|56
1588323600000|2020-05-01 09:00:00|23066.7|23046.7|23056.7|23036.7|23066.7|23046.7|23054.2|23034.2|46
1588323900000|2020-05-01 09:05:00|23054.2|23034.2|23054.2|23034.2|23059.2|23039.2|23049.2|23029.2|41
1588324200000|2020-05-01 09:10:00|23056.7|23036.7|23049.2|23029.2|23059.2|23039.2|23049.2|23029.2|22
1588324500000|2020-05-01 09:15:00|23046.7|23026.7|23030.3|23010.3|23046.7|23026.7|23026.7|23006.7|96
1588324800000|2020-05-01 09:20:00|23032.8|23012.8|23029.2|23009.2|23032.8|23012.8|23009.2|22989.2|87
1588325100000|2020-05-01 09:25:00|23026.7|23006.7|23026.7|23006.7|23034.2|23014.2|23020.7|23000.7|87
1588325400000|2020-05-01 09:30:00|23027.7|23007.7|23024.2|23004.2|23039.2|23019.2|23021.7|23001.7|58
1588325700000|2020-05-01 09:35:00|23026.7|23006.7|23044.2|23024.2|23049.2|23029.2|23021.7|23001.7|39
1588326000000|2020-05-01 09:40:00|23043.1|23023.1|23014.2|22994.2|23049.2|23029.2|23014.2|22994.2|98
1588326300000|2020-05-01 09:45:00|23019.2|22999.2|23009.2|22989.2|23019.2|22999.2|23009.2|22989.2|95
1588326600000|2020-05-01 09:50:00|23010.6|22990.6|23034.2|23014.2|23034.2|23014.2|23004.2|22984.2|47
1588326900000|2020-05-01 09:55:00|23036.7|23016.7|23029.2|23009.2|23036.7|23016.7|23024.2|23004.2|40
1588327200000|2020-05-01 10:00:00|23031.7|23011.7|23054.2|23034.2|23056.7|23036.7|23031.7|23011.7|87
1588327500000|2020-05-01 10:05:00|23055.6|23035.6|23054.2|23034.2|23061.7|23041.7|23044.2|23024.2|63
1588327800000|2020-05-01 10:10:00|23053.1|23033.1|23026.7|23006.7|23053.1|23033.1|23024.2|23004.2|46
1588328100000|2020-05-01 10:15:00|23024.2|23004.2|23044.1|23024.1|23049.1|23029.1|23024.2|23004.2|50
1588328400000|2020-05-01 10:20:00|23042.7|23022.7|23036.6|23016.6|23044.1|23024.1|23034.1|23014.1|29
1588328700000|2020-05-01 10:25:00|23037.7|23017.7|23024.1|23004.1|23039.1|23019.1|23022.7|23002.7|56
1588329000000|2020-05-01 10:30:00|23026.6|23006.6|23051.6|23031.6|23051.6|23031.6|23026.6|23006.6|34
1588329300000|2020-05-01 10:35:00|23052.7|23032.7|23031.6|23011.6|23054.1|23034.1|23030.2|23010.2|50
1588329600000|2020-05-01 10:40:00|23034.1|23014.1|23016.6|22996.6|23049.1|23029.1|23016.6|22996.6|121
1588329900000|2020-05-01 10:45:00|23015.6|22995.6|23026.6|23006.6|23029.1|23009.1|23009.1|22989.1|60
1588330200000|2020-05-01 10:50:00|23028.1|23008.1|23022.7|23002.7|23032.7|23012.7|23022.7|23002.7|32
1588330500000|2020-05-01 10:55:00|23020.2|23000.2|23012.7|22992.7|23025.2|23005.2|23005.2|22985.2|64
1588330800000|2020-05-01 11:00:00|23010.2|22990.2|22982.6|22962.6|23015.2|22995.2|22977.6|22957.6|127
1588331100000|2020-05-01 11:05:00|22981.2|22961.2|23015.1|22995.1|23017.6|22997.6|22970.1|22950.1|121
1588331400000|2020-05-01 11:10:00|23017.2|22997.2|23040.1|23020.1|23050.1|23030.1|23015.1|22995.1|154
1588331700000|2020-05-01 11:15:00|23037.6|23017.6|23045.1|23025.1|23050.1|23030.1|23037.6|23017.6|60
1588332000000|2020-05-01 11:20:00|23042.6|23022.6|23045.1|23025.1|23050.1|23030.1|23036.6|23016.6|78
1588332300000|2020-05-01 11:25:00|23044.1|23024.1|23020.1|23000.1|23045.1|23025.1|22995.1|22975.1|118
1588332600000|2020-05-01 11:30:00|23019.1|22999.1|23000.1|22980.1|23025.1|23005.1|22998.7|22978.7|271
1588332900000|2020-05-01 11:35:00|23001.6|22981.6|23029.1|23009.1|23029.1|23009.1|23000.1|22980.1|121
1588333200000|2020-05-01 11:40:00|23023|23003|23029.1|23009.1|23029.1|23009.1|23006.6|22986.6|174
1588333500000|2020-05-01 11:45:00|23026.2|23006.2|23006.6|22986.6|23034.1|23014.1|23002.6|22982.6|149
1588333800000|2020-05-01 11:50:00|23007.6|22987.6|22984.1|22964.1|23014.1|22994.1|22974.1|22954.1|213
1588334100000|2020-05-01 11:55:00|22986.6|22966.6|22974|22954|22989.1|22969.1|22956.1|22936.1|219
1588334400000|2020-05-01 12:00:00|22976.5|22956.5|22986.8|22966.8|22989.3|22969.3|22959.9|22939.9|208
1588334700000|2020-05-01 12:05:00|22989.3|22969.3|22996.3|22976.3|22996.8|22976.8|22968.8|22948.8|265
1588335000000|2020-05-01 12:10:00|22998.8|22978.8|23037.2|23017.2|23041.1|23021.1|22996.3|22976.3|390
1588335300000|2020-05-01 12:15:00|23038.6|23018.6|23038.2|23018.2|23046.1|23026.1|23025.3|23005.3|373
1588335600000|2020-05-01 12:20:00|23039.2|23019.2|23034.2|23014.2|23061.7|23041.7|23026.7|23006.7|352
1588335900000|2020-05-01 12:25:00|23035.7|23015.7|22996.7|22976.7|23048.2|23028.2|22992.8|22972.8|294
1588336200000|2020-05-01 12:30:00|22994.2|22974.2|23043.8|23023.8|23049.9|23029.9|22991.7|22971.7|231
1588336500000|2020-05-01 12:35:00|23044.9|23024.9|23079.9|23059.9|23087.4|23067.4|23044.9|23024.9|250
1588336800000|2020-05-01 12:40:00|23080.9|23060.9|23054|23034|23092.4|23072.4|23054|23034|214
1588337100000|2020-05-01 12:45:00|23055.5|23035.5|23034|23014|23056.5|23036.5|23023|23003|286
1588337400000|2020-05-01 12:50:00|23031.1|23011.1|23044|23024|23049|23029|23024|23004|130
1588337700000|2020-05-01 12:55:00|23045.5|23025.5|23090.9|23070.9|23109.4|23089.4|23043|23023|353
1588338000000|2020-05-01 13:00:00|23093.4|23073.4|23190.9|23170.9|23195.9|23175.9|23089.8|23069.8|579
1588338300000|2020-05-01 13:05:00|23189.4|23169.4|23190.9|23170.9|23214.4|23194.4|23178.4|23158.4|397
1588338600000|2020-05-01 13:10:00|23189.4|23169.4|23195.8|23175.8|23220.9|23200.9|23188.4|23168.4|265
1588338900000|2020-05-01 13:15:00|23190.8|23170.8|23200.8|23180.8|23205.8|23185.8|23180.8|23160.8|305
1588339200000|2020-05-01 13:20:00|23204.8|23184.8|23190.8|23170.8|23210.8|23190.8|23189.8|23169.8|192
1588339500000|2020-05-01 13:25:00|23191.9|23171.9|23195.8|23175.8|23198.3|23178.3|23188.3|23168.3|219
1588339800000|2020-05-01 13:30:00|23193.3|23173.3|23180.2|23160.2|23217.7|23197.7|23175.8|23155.8|269
1588340100000|2020-05-01 13:35:00|23181.2|23161.2|23140.2|23120.2|23187.7|23167.7|23137.7|23117.7|374
1588340400000|2020-05-01 13:40:00|23141.2|23121.2|23175.2|23155.2|23177.7|23157.7|23122.7|23102.7|268
1588340700000|2020-05-01 13:45:00|23172.7|23152.7|23159.6|23139.6|23180.6|23160.6|23149.6|23129.6|151
1588341000000|2020-05-01 13:50:00|23160.6|23140.6|23164.6|23144.6|23183.5|23163.5|23159.6|23139.6|213
1588341300000|2020-05-01 13:55:00|23166.6|23146.6|23149.6|23129.6|23194.6|23174.6|23149.6|23129.6|127
1588341600000|2020-05-01 14:00:00|23153.1|23133.1|23194.6|23174.6|23202.1|23182.1|23137.1|23117.1|215
1588341900000|2020-05-01 14:05:00|23197.1|23177.1|23182.1|23162.1|23204.6|23184.6|23182.1|23162.1|137
1588342200000|2020-05-01 14:10:00|23179.6|23159.6|23162.1|23142.1|23179.6|23159.6|23122.1|23102.1|201
1588342500000|2020-05-01 14:15:00|23159.6|23139.6|23129.5|23109.5|23159.6|23139.6|23102|23082|292
1588342800000|2020-05-01 14:20:00|23132|23112|23123.7|23103.7|23137.3|23117.3|23103.5|23083.5|340
1588343100000|2020-05-01 14:25:00|23125.2|23105.2|23115.2|23095.2|23128.7|23108.7|23109.3|23089.3|185
1588343400000|2020-05-01 14:30:00|23116.2|23096.2|23147.1|23127.1|23151|23131|23108.1|23088.1|253
1588343700000|2020-05-01 14:35:00|23148.5|23128.5|23168.1|23148.1|23181|23161|23148.5|23128.5|309
1588344000000|2020-05-01 14:40:00|23173.1|23153.1|23156.6|23136.6|23179.1|23159.1|23149.1|23129.1|212
1588344300000|2020-05-01 14:45:00|23154.1|23134.1|23134.1|23114.1|23169.1|23149.1|23134.1|23114.1|101
1588344600000|2020-05-01 14:50:00|23135.2|23115.2|23142.2|23122.2|23142.2|23122.2|23129.1|23109.1|133
1588344900000|2020-05-01 14:55:00|23140.8|23120.8|23158.3|23138.3|23163.3|23143.3|23122.2|23102.2|120
1588345200000|2020-05-01 15:00:00|23160.8|23140.8|23137.4|23117.4|23163.3|23143.3|23132.4|23112.4|154
1588345500000|2020-05-01 15:05:00|23138.5|23118.5|23158.5|23138.5|23159.5|23139.5|23121.4|23101.4|206
1588345800000|2020-05-01 15:10:00|23159.5|23139.5|23152.4|23132.4|23161|23141|23152.4|23132.4|62
1588346100000|2020-05-01 15:15:00|23153.5|23133.5|23131.4|23111.4|23157.4|23137.4|23126.4|23106.4|98
1588346400000|2020-05-01 15:20:00|23132.8|23112.8|23138.3|23118.3|23154.3|23134.3|23128.9|23108.9|143
1588346700000|2020-05-01 15:25:00|23137.2|23117.2|23128.3|23108.3|23148.3|23128.3|23128.3|23108.3|151
1588347000000|2020-05-01 15:30:00|23126.8|23106.8|23132.2|23112.2|23138.3|23118.3|23126.8|23106.8|161
1588347300000|2020-05-01 15:35:00|23133.3|23113.3|23173.3|23153.3|23174.3|23154.3|23133.3|23113.3|176
1588347600000|2020-05-01 15:40:00|23171.8|23151.8|23153.3|23133.3|23171.8|23151.8|23148.3|23128.3|142
1588347900000|2020-05-01 15:45:00|23150.8|23130.8|23113.3|23093.3|23153.3|23133.3|23093.3|23073.3|243
1588348200000|2020-05-01 15:50:00|23115.3|23095.3|23086.8|23066.8|23120.8|23100.8|23081.8|23061.8|244
1588348500000|2020-05-01 15:55:00|23085.3|23065.3|23084.3|23064.3|23094.3|23074.3|23079.3|23059.3|193
1588348800000|2020-05-01 16:00:00|23082.8|23062.8|23089.3|23069.3|23124.3|23104.3|23044.3|23024.3|443
1588349100000|2020-05-01 16:05:00|23086.8|23066.8|23106.8|23086.8|23124.7|23104.7|23084.3|23064.3|181
1588349400000|2020-05-01 16:10:00|23108.2|23088.2|23155.7|23135.7|23160.7|23140.7|23106.8|23086.8|284
1588349700000|2020-05-01 16:15:00|23156.8|23136.8|23133.2|23113.2|23158.2|23138.2|23133.2|23113.2|104
1588350000000|2020-05-01 16:20:00|23134.7|23114.7|23133.2|23113.2|23146.8|23126.8|23118.2|23098.2|251
1588350300000|2020-05-01 16:25:00|23134.3|23114.3|23125.7|23105.7|23143.2|23123.2|23125.7|23105.7|78
1588350600000|2020-05-01 16:30:00|23124.3|23104.3|23129.3|23109.3|23138.2|23118.2|23118.2|23098.2|216
1588350900000|2020-05-01 16:35:00|23128.2|23108.2|23099.3|23079.3|23128.2|23108.2|23099.3|23079.3|177
1588351200000|2020-05-01 16:40:00|23097.8|23077.8|23085.3|23065.3|23103|23083|23085.3|23065.3|127
1588351500000|2020-05-01 16:45:00|23084.3|23064.3|23080.5|23060.5|23090.3|23070.3|23070.3|23050.3|131
1588351800000|2020-05-01 16:50:00|23083|23063|23128.2|23108.2|23129.7|23109.7|23083|23063|224
1588352100000|2020-05-01 16:55:00|23125.7|23105.7|23155.1|23135.1|23155.1|23135.1|23111.1|23091.1|659
1588352400000|2020-05-01 17:00:00|23157.6|23137.6|23125.1|23105.1|23164.1|23144.1|23121.1|23101.1|274
1588352700000|2020-05-01 17:05:00|23126.1|23106.1|23138|23118|23154.1|23134.1|23106.6|23086.6|171
1588353000000|2020-05-01 17:10:00|23139.1|23119.1|23129.5|23109.5|23144.9|23124.9|23128.5|23108.5|99
1588353300000|2020-05-01 17:15:00|23131|23111|23133.5|23113.5|23141|23121|23124.5|23104.5|94
1588353600000|2020-05-01 17:20:00|23136|23116|23126|23106|23136|23116|23124.5|23104.5|71
1588353900000|2020-05-01 17:25:00|23127.4|23107.4|23128.5|23108.5|23133.5|23113.5|23121|23101|85
1588354200000|2020-05-01 17:30:00|23127.4|23107.4|23133.5|23113.5|23141|23121|23123.5|23103.5|166
1588354500000|2020-05-01 17:35:00|23132|23112|23131|23111|23143.5|23123.5|23123.5|23103.5|69
1588354800000|2020-05-01 17:40:00|23132|23112|23126|23106|23133.5|23113.5|23124.9|23104.9|604
1588355100000|2020-05-01 17:45:00|23127|23107|23130.9|23110.9|23139.9|23119.9|23120.9|23100.9|374
1588355400000|2020-05-01 17:50:00|23132|23112|23110.9|23090.9|23135.9|23115.9|23110.9|23090.9|236
1588355700000|2020-05-01 17:55:00|23112|23092|23122.1|23102.1|23122.1|23102.1|23107|23087|65
1588356000000|2020-05-01 18:00:00|23121.1|23101.1|23121.1|23101.1|23126.1|23106.1|23121.1|23101.1|32
1588356300000|2020-05-01 18:05:00|23126.1|23106.1|23117.1|23097.1|23126.1|23106.1|23116.1|23096.1|35
1588356600000|2020-05-01 18:10:00|23118.2|23098.2|23127.1|23107.1|23127.1|23107.1|23118.2|23098.2|29
1588356900000|2020-05-01 18:15:00|23124.2|23104.2|23122.1|23102.1|23124.6|23104.6|23119.2|23099.2|28
1588357200000|2020-05-01 18:20:00|23121.1|23101.1|23122.1|23102.1|23122.1|23102.1|23117.1|23097.1|284
1588357500000|2020-05-01 18:25:00|23121.1|23101.1|23107.1|23087.1|23127.1|23107.1|23107.1|23087.1|110
1588357800000|2020-05-01 18:30:00|23106.1|23086.1|23092.1|23072.1|23107.1|23087.1|23092.1|23072.1|36
1588358100000|2020-05-01 18:35:00|23093.6|23073.6|23097.1|23077.1|23097.1|23077.1|23093.6|23073.6|16
1588358400000|2020-05-01 18:40:00|23099.6|23079.6|23097.1|23077.1|23102.1|23082.1|23097.1|23077.1|26
1588358700000|2020-05-01 18:45:00|23098.2|23078.2|23107.1|23087.1|23109.6|23089.6|23098.2|23078.2|13
1588359000000|2020-05-01 18:50:00|23105.7|23085.7|23099.6|23079.6|23105.7|23085.7|23097.1|23077.1|20
1588359300000|2020-05-01 18:55:00|23101.1|23081.1|23097.1|23077.1|23102.1|23082.1|23092.1|23072.1|30
1588359600000|2020-05-01 19:00:00|23094.2|23074.2|23117.1|23097.1|23119.6|23099.6|23092.1|23072.1|57
1588359900000|2020-05-01 19:05:00|23118.6|23098.6|23122.1|23102.1|23127.1|23107.1|23114.6|23094.6|36
1588360200000|2020-05-01 19:10:00|23125|23105|23139.6|23119.6|23147.1|23127.1|23122.1|23102.1|55
1588360500000|2020-05-01 19:15:00|23140.6|23120.6|23129.6|23109.6|23142.1|23122.1|23127.1|23107.1|29
1588360800000|2020-05-01 19:20:00|23131.1|23111.1|23132.1|23112.1|23139.6|23119.6|23127.1|23107.1|37
1588361100000|2020-05-01 19:25:00|23129.6|23109.6|23132.1|23112.1|23132.1|23112.1|23124.6|23104.6|18
1588361400000|2020-05-01 19:30:00|23137.1|23117.1|23127.1|23107.1|23137.1|23117.1|23122.1|23102.1|23
1588361700000|2020-05-01 19:35:00|23124.6|23104.6|23122.1|23102.1|23127.1|23107.1|23119.6|23099.6|28
1588362000000|2020-05-01 19:40:00|23123.1|23103.1|23130.6|23110.6|23130.6|23110.6|23123.1|23103.1|13
1588362300000|2020-05-01 19:45:00|23132.1|23112.1|23128.1|23108.1|23138.1|23118.1|23123.1|23103.1|32
1588362600000|2020-05-01 19:50:00|23125.6|23105.6|23108.1|23088.1|23125.6|23105.6|23100.6|23080.6|56
1588362900000|2020-05-01 19:55:00|23106.6|23086.6|23118.1|23098.1|23118.1|23098.1|23103.1|23083.1|76
1588363200000|2020-05-01 20:00:00|23119.6|23099.6|23100.6|23080.6|23123.1|23103.1|23095.6|23075.6|63
1588363500000|2020-05-01 20:05:00|23102.1|23082.1|23109.1|23089.1|23109.1|23089.1|23102.1|23082.1|11
1588363800000|2020-05-01 20:10:00|23108.1|23088.1|23104.1|23084.1|23109.1|23089.1|23104.1|23084.1|16
1588364100000|2020-05-01 20:15:00|23109.1|23089.1|23108.1|23088.1|23109.1|23089.1|23106.6|23086.6|13
1588364400000|2020-05-01 20:20:00|||||||||11
1588364700000|2020-05-01 20:25:00|23105.6|23085.6|23114.6|23094.6|23114.6|23094.6|23103.1|23083.1|38
1588365000000|2020-05-01 20:30:00|23112.1|23092.1|23118.1|23098.1|23128.1|23108.1|23112.1|23092.1|58
1588365300000|2020-05-01 20:35:00|23117.1|23097.1|23117.1|23097.1|23118.1|23098.1|23114.6|23094.6|31
1588365600000|2020-05-01 20:40:00|23118.5|23098.5|23119.6|23099.6|23119.6|23099.6|23117.1|23097.1|9
1588365900000|2020-05-01 20:45:00|23122.1|23102.1|23122.1|23102.1|23127.1|23107.1|23118.5|23098.5|29
1588366200000|2020-05-01 20:50:00|23119.6|23099.6|23134.6|23114.6|23137.1|23117.1|23117.1|23097.1|76
1588366500000|2020-05-01 20:55:00|23133.1|23113.1|23137.1|23117.1|23142.5|23122.5|23127.1|23107.1|32
1588543200000|2020-05-03 22:00:00|23044.5|23024.5|22992|22972|23064.5|23044.5|22990.5|22970.5|197
1588543500000|2020-05-03 22:05:00|22989.5|22969.5|23007|22987|23009.5|22989.5|22989.5|22969.5|57
1588543800000|2020-05-03 22:10:00|23006.1|22986.1|23033|23013|23045.5|23025.5|23002|22982|124
1588544100000|2020-05-03 22:15:00|23030.5|23010.5|22985.4|22965.4|23033|23013|22972.9|22952.9|63
1588544400000|2020-05-03 22:20:00|22987|22967|22967.9|22947.9|22987.9|22967.9|22965.4|22945.4|44
1588544700000|2020-05-03 22:25:00|22967|22947|22955.4|22935.4|22977.9|22957.9|22952.9|22932.9|54
1588545000000|2020-05-03 22:30:00|22958.6|22938.6|22984.8|22964.8|22984.8|22964.8|22958.6|22938.6|31
1588545300000|2020-05-03 22:35:00|22983.9|22963.9|22972.9|22952.9|22986.7|22966.7|22970.4|22950.4|30
1588545600000|2020-05-03 22:40:00|22971.4|22951.4|22943.9|22923.9|22975.4|22955.4|22943.9|22923.9|35
1588545900000|2020-05-03 22:45:00|22945.4|22925.4|22965.4|22945.4|22965.4|22945.4|22945.4|22925.4|44
1588546200000|2020-05-03 22:50:00|22970.4|22950.4|22960.4|22940.4|22972.9|22952.9|22944.8|22924.8|43
1588546500000|2020-05-03 22:55:00|22957.9|22937.9|22960.4|22940.4|22962.9|22942.9|22950.4|22930.4|29
1588546800000|2020-05-03 23:00:00|22962.3|22942.3|22977.9|22957.9|22980.4|22960.4|22962.3|22942.3|43
1588547100000|2020-05-03 23:05:00|22979.5|22959.5|23007.9|22987.9|23010.4|22990.4|22975.4|22955.4|86
1588547400000|2020-05-03 23:10:00|23006.4|22986.4|23012.9|22992.9|23012.9|22992.9|23002.9|22982.9|40
1588547700000|2020-05-03 23:15:00|23014.5|22994.5|23022.9|23002.9|23025.4|23005.4|23014.5|22994.5|21
1588548000000|2020-05-03 23:20:00|23025.4|23005.4|23020.4|23000.4|23025.4|23005.4|23020.4|23000.4|14
1588548300000|2020-05-03 23:25:00|23015.4|22995.4|23015.4|22995.4|23015.4|22995.4|23010.4|22990.4|26
1588548600000|2020-05-03 23:30:00|23012.3|22992.3|22980.4|22960.4|23012.3|22992.3|22980.4|22960.4|23
1588548900000|2020-05-03 23:35:00|22978.9|22958.9|22985.4|22965.4|22987.9|22967.9|22972|22952|19
1588549200000|2020-05-03 23:40:00|22987|22967|22987.9|22967.9|22987.9|22967.9|22982.9|22962.9|33
1588549500000|2020-05-03 23:45:00|22986.3|22966.3|22997.9|22977.9|22997.9|22977.9|22980.4|22960.4|61
1588549800000|2020-05-03 23:50:00|22997|22977|22990.4|22970.4|23000.4|22980.4|22982.9|22962.9|34
1588550100000|2020-05-03 23:55:00|22993.5|22973.5|22987.9|22967.9|23002.9|22982.9|22982.9|22962.9|34
1588550400000|2020-05-04 00:00:00|22992.9|22972.9|22980.4|22960.4|23005.4|22985.4|22968.8|22948.8|122
1588550700000|2020-05-04 00:05:00|22982|22962|22950.4|22930.4|22992.9|22972.9|22941.3|22921.3|163
1588551000000|2020-05-04 00:10:00|22952.9|22932.9|22965.4|22945.4|22980.4|22960.4|22952.9|22932.9|45
1588551300000|2020-05-04 00:15:00|22966.9|22946.9|22980.4|22960.4|23000.4|22980.4|22966.9|22946.9|87
1588551600000|2020-05-04 00:20:00|22982.9|22962.9|22977.9|22957.9|22990.4|22970.4|22977.9|22957.9|23
1588551900000|2020-05-04 00:25:00|22979.4|22959.4|22965.4|22945.4|22980.4|22960.4|22955.4|22935.4|72
1588552200000|2020-05-04 00:30:00|22962.9|22942.9|22957.9|22937.9|22974.4|22954.4|22957.9|22937.9|69
1588552500000|2020-05-04 00:35:00|22956.3|22936.3|22927.6|22907.6|22956.3|22936.3|22925.1|22905.1|142
1588552800000|2020-05-04 00:40:00|22926.6|22906.6|22942.3|22922.3|22942.3|22922.3|22925.1|22905.1|140
1588553100000|2020-05-04 00:45:00|22943.2|22923.2|22952.2|22932.2|22959.7|22939.7|22942.3|22922.3|78
1588553400000|2020-05-04 00:50:00|22950.7|22930.7|22901.3|22881.3|22950.7|22930.7|22886.6|22866.6|108
1588553700000|2020-05-04 00:55:00|22900.4|22880.4|22890.4|22870.4|22901.3|22881.3|22885.4|22865.4|130
1588554000000|2020-05-04 01:00:00|22895.4|22875.4|22910.4|22890.4|22915.4|22895.4|22890.4|22870.4|120
1588554300000|2020-05-04 01:05:00|22912.9|22892.9|22925.4|22905.4|22930.4|22910.4|22910.4|22890.4|73
1588554600000|2020-05-04 01:10:00|22923.8|22903.8|22930.4|22910.4|22931.9|22911.9|22907.9|22887.9|45
1588554900000|2020-05-04 01:15:00|22927.9|22907.9|22960.4|22940.4|22967.9|22947.9|22925.4|22905.4|120
1588555200000|2020-05-04 01:20:00|22961.9|22941.9|22962.8|22942.8|22967.9|22947.9|22955.3|22935.3|88
1588555500000|2020-05-04 01:25:00|22963.8|22943.8|22985.3|22965.3|22985.3|22965.3|22963.8|22943.8|47
1588555800000|2020-05-04 01:30:00|22987.8|22967.8|22977.8|22957.8|22990.3|22970.3|22970.3|22950.3|76
1588556100000|2020-05-04 01:35:00|22976.3|22956.3|22957.8|22937.8|22977.8|22957.8|22957.8|22937.8|45
1588556400000|2020-05-04 01:40:00|22960.3|22940.3|22952.8|22932.8|22962.8|22942.8|22950.3|22930.3|52
1588556700000|2020-05-04 01:45:00|22951.3|22931.3|22980.3|22960.3|22982.8|22962.8|22947.8|22927.8|76
1588557000000|2020-05-04 01:50:00|22977.8|22957.8|22980.3|22960.3|22985.3|22965.3|22972.8|22952.8|34
1588557300000|2020-05-04 01:55:00|22975.3|22955.3|22980.3|22960.3|22987.8|22967.8|22972.8|22952.8|48
1588557600000|2020-05-04 02:00:00|22977.8|22957.8|22982.8|22962.8|22982.8|22962.8|22970.3|22950.3|37
1588557900000|2020-05-04 02:05:00|22981.3|22961.3|22975.3|22955.3|22985.3|22965.3|22970.3|22950.3|26
1588558200000|2020-05-04 02:10:00|22972.8|22952.8|22965.3|22945.3|22975.3|22955.3|22962.8|22942.8|90
1588558500000|2020-05-04 02:15:00|22964.4|22944.4|22955.3|22935.3|22965.3|22945.3|22955.3|22935.3|59
1588558800000|2020-05-04 02:20:00|22960.3|22940.3|22935.3|22915.3|22962.8|22942.8|22935.3|22915.3|80
1588559100000|2020-05-04 02:25:00|22940.3|22920.3|22950.3|22930.3|22955.3|22935.3|22940.3|22920.3|47
1588559400000|2020-05-04 02:30:00|22952.8|22932.8|22962.8|22942.8|22964.4|22944.4|22950.3|22930.3|16
1588559700000|2020-05-04 02:35:00|22965.3|22945.3|22965.3|22945.3|22970.3|22950.3|22960.3|22940.3|24
1588560000000|2020-05-04 02:40:00|22962.8|22942.8|22972.8|22952.8|22975.3|22955.3|22962.8|22942.8|30
1588560300000|2020-05-04 02:45:00|22973.7|22953.7|22967.2|22947.2|22975.3|22955.3|22963.7|22943.7|20
1588560600000|2020-05-04 02:50:00|22966.2|22946.2|22962.2|22942.2|22969.7|22949.7|22962.2|22942.2|6
1588560900000|2020-05-04 02:55:00|22959.7|22939.7|22962.2|22942.2|22962.2|22942.2|22955.6|22935.6|48
1588561200000|2020-05-04 03:00:00|22964.7|22944.7|22967.2|22947.2|22967.2|22947.2|22959.7|22939.7|20
1588561500000|2020-05-04 03:05:00|22969.7|22949.7|22992.2|22972.2|23000.6|22980.6|22969.7|22949.7|79
1588561800000|2020-05-04 03:10:00|22993.7|22973.7|22997.2|22977.2|22999.7|22979.7|22992.2|22972.2|67
1588562100000|2020-05-04 03:15:00|22999.7|22979.7|23002.2|22982.2|23007.2|22987.2|22997.2|22977.2|39
1588562400000|2020-05-04 03:20:00|23003.1|22983.1|23007.2|22987.2|23007.2|22987.2|23002.2|22982.2|55
1588562700000|2020-05-04 03:25:00|23009|22989|23021.2|23001.2|23021.2|23001.2|23007.2|22987.2|64
1588563000000|2020-05-04 03:30:00|23022.2|23002.2|23021.2|23001.2|23026.2|23006.2|23017.1|22997.1|48
1588563300000|2020-05-04 03:35:00|23018.7|22998.7|23021.2|23001.2|23021.2|23001.2|23016.2|22996.2|26
1588563600000|2020-05-04 03:40:00|23018.7|22998.7|23021.2|23001.2|23026.2|23006.2|23013.7|22993.7|37
1588563900000|2020-05-04 03:45:00|23023.7|23003.7|23056.2|23036.2|23062.8|23042.8|23023.7|23003.7|127
1588564200000|2020-05-04 03:50:00|23053.7|23033.7|23046.2|23026.2|23053.7|23033.7|23046.2|23026.2|39
1588564500000|2020-05-04 03:55:00|23043.7|23023.7|23051.2|23031.2|23056.2|23036.2|23041.2|23021.2|46
1588564800000|2020-05-04 04:00:00|23053.7|23033.7|23048.7|23028.7|23053.7|23033.7|23046.2|23026.2|22
1588565100000|2020-05-04 04:05:00|23049.6|23029.6|23051.2|23031.2|23066.2|23046.2|23048.7|23028.7|24
1588565400000|2020-05-04 04:10:00|23050.3|23030.3|23031.2|23011.2|23050.3|23030.3|23031.2|23011.2|35
1588565700000|2020-05-04 04:15:00|23030.3|23010.3|23033.7|23013.7|23036.2|23016.2|23025.3|23005.3|26
1588566000000|2020-05-04 04:20:00|23032.1|23012.1|23018.7|22998.7|23033.7|23013.7|23018.7|22998.7|23
1588566300000|2020-05-04 04:25:00|23016.2|22996.2|22996.2|22976.2|23021.2|23001.2|22996.2|22976.2|45
1588566600000|2020-05-04 04:30:00|22997.1|22977.1|23011.2|22991.2|23013.7|22993.7|22997.1|22977.1|34
1588566900000|2020-05-04 04:35:00|23016.2|22996.2|23011.2|22991.2|23016.2|22996.2|23008.7|22988.7|24
1588567200000|2020-05-04 04:40:00|23012.7|22992.7|23013.7|22993.7|23021.2|23001.2|23011.2|22991.2|11
1588567500000|2020-05-04 04:45:00|23016.2|22996.2|23011.2|22991.2|23021.2|23001.2|23008.7|22988.7|29
1588567800000|2020-05-04 04:50:00|23009.6|22989.6|22996.2|22976.2|23009.6|22989.6|22996.2|22976.2|28
1588568100000|2020-05-04 04:55:00|22999.3|22979.3|23003.7|22983.7|23011.2|22991.2|22998.7|22978.7|16
1588568400000|2020-05-04 05:00:00|23001.2|22981.2|22986.2|22966.2|23003.7|22983.7|22981.2|22961.2|41
1588568700000|2020-05-04 05:05:00|22985.2|22965.2|22956.2|22936.2|22986.2|22966.2|22955.2|22935.2|130
1588569000000|2020-05-04 05:10:00|22957.1|22937.1|22966.2|22946.2|22968.7|22948.7|22951.2|22931.2|49
1588569300000|2020-05-04 05:15:00|22963.7|22943.7|22988.7|22968.7|22991.2|22971.2|22963.7|22943.7|33
1588569600000|2020-05-04 05:20:00|22987.7|22967.7|22976.2|22956.2|22987.7|22967.7|22971.2|22951.2|24
1588569900000|2020-05-04 05:25:00|22977.1|22957.1|22981.1|22961.1|22981.1|22961.1|22971.1|22951.1|29
1588570200000|2020-05-04 05:30:00|22980.2|22960.2|22948.6|22928.6|22981.1|22961.1|22946.1|22926.1|33
1588570500000|2020-05-04 05:35:00|22947.7|22927.7|22938.6|22918.6|22951.1|22931.1|22918.6|22898.6|103
1588570800000|2020-05-04 05:40:00|22937.1|22917.1|22921.1|22901.1|22937.1|22917.1|22917.1|22897.1|43
1588571100000|2020-05-04 05:45:00|22919.6|22899.6|22913|22893|22921.1|22901.1|22911.4|22891.4|80
1588571400000|2020-05-04 05:50:00|22913.9|22893.9|22882.1|22862.1|22917.1|22897.1|22882.1|22862.1|128
1588571700000|2020-05-04 05:55:00|22883|22863|22897.1|22877.1|22897.1|22877.1|22872.1|22852.1|65
1588572000000|2020-05-04 06:00:00|22894.6|22874.6|22897.1|22877.1|22918.6|22898.6|22892.1|22872.1|131
1588572300000|2020-05-04 06:05:00|22896.1|22876.1|22936.1|22916.1|22946.1|22926.1|22888.6|22868.6|123
1588572600000|2020-05-04 06:10:00|22938.6|22918.6|22946.1|22926.1|22948.6|22928.6|22926.1|22906.1|56
1588572900000|2020-05-04 06:15:00|22943.6|22923.6|22921.1|22901.1|22943.6|22923.6|22921.1|22901.1|40
1588573200000|2020-05-04 06:20:00|22920.2|22900.2|22938.6|22918.6|22951.1|22931.1|22916.1|22896.1|38
1588573500000|2020-05-04 06:25:00|22931.1|22911.1|22938.6|22918.6|22948.6|22928.6|22926.1|22906.1|51
1588573800000|2020-05-04 06:30:00|22937.7|22917.7|22941.1|22921.1|22952.7|22932.7|22933.6|22913.6|89
1588574100000|2020-05-04 06:35:00|22938.6|22918.6|22941.1|22921.1|22961.1|22941.1|22938.6|22918.6|112
1588574400000|2020-05-04 06:40:00|22943|22923|22951.1|22931.1|22961.1|22941.1|22941.1|22921.1|80
1588574700000|2020-05-04 06:45:00|22952.7|22932.7|22956.1|22936.1|22973.6|22953.6|22951.1|22931.1|98
1588575000000|2020-05-04 06:50:00|22951.1|22931.1|22956.1|22936.1|22968.6|22948.6|22946.1|22926.1|108
1588575300000|2020-05-04 06:55:00|22958.6|22938.6|22964.5|22944.5|22968.6|22948.6|22951.1|22931.1|16
1588575600000|2020-05-04 07:00:00|22963.6|22943.6|22986.1|22966.1|22992|22972|22963.6|22943.6|0
1588575900000|2020-05-04 07:05:00|22985.2|22965.2|23001.1|22981.1|23006.1|22986.1|22981.1|22961.1|0
1588576200000|2020-05-04 07:10:00|22998.6|22978.6|22961.1|22941.1|22998.6|22978.6|22956.1|22936.1|0
1588576500000|2020-05-04 07:15:00|22958.6|22938.6|22958.6|22938.6|22971.1|22951.1|22951.1|22931.1|0
1588576800000|2020-05-04 07:20:00|22956.1|22936.1|22941.1|22921.1|22956.1|22936.1|22923.6|22903.6|0
1588577100000|2020-05-04 07:25:00|22942|22922|22953.6|22933.6|22971.1|22951.1|22941.1|22921.1|0
1588577400000|2020-05-04 07:30:00|22954.5|22934.5|22976.1|22956.1|22981.1|22961.1|22954.5|22934.5|7974
1588577700000|2020-05-04 07:35:00|22973.6|22953.6|22978.6|22958.6|22981.1|22961.1|22971.1|22951.1|43
1588578000000|2020-05-04 07:40:00|22979.5|22959.5|22991.1|22971.1|23001.1|22981.1|22976.1|22956.1|85
1588578300000|2020-05-04 07:45:00|22992.9|22972.9|23009.5|22989.5|23011.1|22991.1|22991.1|22971.1|80
1588578600000|2020-05-04 07:50:00|23008.6|22988.6|23001.1|22981.1|23008.6|22988.6|22986.1|22966.1|81
1588578900000|2020-05-04 07:55:00|22999.2|22979.2|22996.1|22976.1|23031.1|23011.1|22996.1|22976.1|95
1588579200000|2020-05-04 08:00:00|22995.1|22975.1|22986.1|22966.1|22995.1|22975.1|22976.1|22956.1|67
1588579500000|2020-05-04 08:05:00|22987|22967|22983.6|22963.6|23001.1|22981.1|22983.6|22963.6|40
1588579800000|2020-05-04 08:10:00|22984.5|22964.5|22981.1|22961.1|22991.1|22971.1|22978.6|22958.6|72
1588580100000|2020-05-04 08:15:00|22976.1|22956.1|22971.1|22951.1|22988.6|22968.6|22971.1|22951.1|67
1588580400000|2020-05-04 08:20:00|22969.5|22949.5|22966|22946|22976.1|22956.1|22966|22946|54
1588580700000|2020-05-04 08:25:00|22965.1|22945.1|22941|22921|22965.1|22945.1|22918.5|22898.5|220
1588581000000|2020-05-04 08:30:00|22938.5|22918.5|22891|22871|22938.5|22918.5|22891|22871|145
1588581300000|2020-05-04 08:35:00|22892|22872|22898.5|22878.5|22901|22881|22892|22872|122
1588581600000|2020-05-04 08:40:00|22899.5|22879.5|22916|22896|22921|22901|22893.5|22873.5|147
1588581900000|2020-05-04 08:45:00|22913.5|22893.5|22911|22891|22918.5|22898.5|22908.5|22888.5|59
1588582200000|2020-05-04 08:50:00|22908.5|22888.5|22926|22906|22931|22911|22903.5|22883.5|49
1588582500000|2020-05-04 08:55:00|22927.6|22907.6|22936|22916|22938.5|22918.5|22927.6|22907.6|52
1588582800000|2020-05-04 09:00:00|22938.5|22918.5|22926|22906|22938.5|22918.5|22926|22906|68
1588583100000|2020-05-04 09:05:00|22925.1|22905.1|22931|22911|22933.5|22913.5|22922.6|22902.6|29
1588583400000|2020-05-04 09:10:00|22933.5|22913.5|22896|22876|22936|22916|22891|22871|58
1588583700000|2020-05-04 09:15:00|22891|22871|22876|22856|22898.5|22878.5|22876|22856|114
1588584000000|2020-05-04 09:20:00|22876.9|22856.9|22893.5|22873.5|22893.5|22873.5|22876.9|22856.9|60
1588584300000|2020-05-04 09:25:00|22891|22871|22908.5|22888.5|22916|22896|22891|22871|89
1588584600000|2020-05-04 09:30:00|22907.6|22887.6|22923.5|22903.5|22926|22906|22905.1|22885.1|82
1588584900000|2020-05-04 09:35:00|22921.9|22901.9|22926|22906|22936|22916|22921|22901|55
1588585200000|2020-05-04 09:40:00|22928.5|22908.5|22938.5|22918.5|22938.5|22918.5|22928.5|22908.5|14
1588585500000|2020-05-04 09:45:00|22936|22916|22956|22936|22956|22936|22936|22916|46
1588585800000|2020-05-04 09:50:00|22953.5|22933.5|22966|22946|22971|22951|22953.5|22933.5|79
1588586100000|2020-05-04 09:55:00|22969.1|22949.1|22958.5|22938.5|22971|22951|22951|22931|61
1588586400000|2020-05-04 10:00:00|22956|22936|22951|22931|22956|22936|22946|22926|20
1588586700000|2020-05-04 10:05:00|22948.5|22928.5|22941|22921|22951|22931|22931|22911|40
1588587000000|2020-05-04 10:10:00|22938.5|22918.5|22951|22931|22951|22931|22936|22916|19
1588587300000|2020-05-04 10:15:00|22950.1|22930.1|22968.5|22948.5|22968.5|22948.5|22946|22926|49
1588587600000|2020-05-04 10:20:00|22970.1|22950.1|22968.5|22948.5|22976|22956|22966|22946|23
1588587900000|2020-05-04 10:25:00|22970.1|22950.1|22966|22946|22971|22951|22961|22941|10
1588588200000|2020-05-04 10:30:00|22964.4|22944.4|22951|22931|22966|22946|22946|22926|27
1588588500000|2020-05-04 10:35:00|22950.1|22930.1|22941|22921|22951|22931|22941|22921|50
1588588800000|2020-05-04 10:40:00|22941.9|22921.9|22951|22931|22953.5|22933.5|22941|22921|53
1588589100000|2020-05-04 10:45:00|22951.9|22931.9|22966|22946|22968.5|22948.5|22948.5|22928.5|33
1588589400000|2020-05-04 10:50:00|22966.9|22946.9|22957.3|22937.3|22971|22951|22951.3|22931.3|53
1588589700000|2020-05-04 10:55:00|22958.8|22938.8|22952.9|22932.9|22961.3|22941.3|22946.3|22926.3|27
1588590000000|2020-05-04 11:00:00|22951.3|22931.3|22956.3|22936.3|22964.8|22944.8|22951.3|22931.3|34
1588590300000|2020-05-04 11:05:00|22957.9|22937.9|22961.3|22941.3|22965.4|22945.4|22957.9|22937.9|18
1588590600000|2020-05-04 11:10:00|22962.3|22942.3|22975|22955|22980|22960|22957.3|22937.3|54
1588590900000|2020-05-04 11:15:00|22971.9|22951.9|22978.8|22958.8|22987.5|22967.5|22970|22950|83
1588591200000|2020-05-04 11:20:00|22979.8|22959.8|22971.3|22951.3|22982.5|22962.5|22971.3|22951.3|43
1588591500000|2020-05-04 11:25:00|22969.5|22949.5|22989.1|22969.1|22990.4|22970.4|22969.5|22949.5|90
1588591800000|2020-05-04 11:30:00|22990|22970|23017.6|22997.6|23027.5|23007.5|22990|22970|289
1588592100000|2020-05-04 11:35:00|23023.2|23003.2|23019.9|22999.9|23029|23009|23014|22994|153
1588592400000|2020-05-04 11:40:00|23021.5|23001.5|23009.9|22989.9|23029|23009|23009.9|22989.9|137
1588592700000|2020-05-04 11:45:00|23011.5|22991.5|23022.4|23002.4|23024.9|23004.9|23009.9|22989.9|58
1588593000000|2020-05-04 11:50:00|23023.3|23003.3|23079.9|23059.9|23099.9|23079.9|23023.3|23003.3|301
1588593300000|2020-05-04 11:55:00|23077.4|23057.4|23052|23032|23089.9|23069.9|23052|23032|164
1588593600000|2020-05-04 12:00:00|23049.5|23029.5|23037|23017|23054.5|23034.5|23029.5|23009.5|126
1588593900000|2020-05-04 12:05:00|23037.9|23017.9|23070.4|23050.4|23070.4|23050.4|23037.9|23017.9|127
1588594200000|2020-05-04 12:10:00|23072.9|23052.9|23129.5|23109.5|23134.5|23114.5|23072.9|23052.9|364
1588594500000|2020-05-04 12:15:00|23132.6|23112.6|23137.9|23117.9|23152.9|23132.9|23129.5|23109.5|262
1588594800000|2020-05-04 12:20:00|23139.5|23119.5|23110.4|23090.4|23150.4|23130.4|23100.4|23080.4|268
1588595100000|2020-05-04 12:25:00|23112.9|23092.9|23100.4|23080.4|23122.9|23102.9|23082.9|23062.9|327
1588595400000|2020-05-04 12:30:00|23098.8|23078.8|23121.3|23101.3|23121.3|23101.3|23080.4|23060.4|194
1588595700000|2020-05-04 12:35:00|23119.7|23099.7|23121.3|23101.3|23133.8|23113.8|23106.3|23086.3|121
1588596000000|2020-05-04 12:40:00|23119.7|23099.7|23093.8|23073.8|23121.3|23101.3|23091.3|23071.3|158
1588596300000|2020-05-04 12:45:00|23092.9|23072.9|23082.2|23062.2|23092.9|23072.9|23057.2|23037.2|155
1588596600000|2020-05-04 12:50:00|23083.1|23063.1|23059.7|23039.7|23089.7|23069.7|23057.2|23037.2|82
1588596900000|2020-05-04 12:55:00|23060.6|23040.6|23099.7|23079.7|23099.7|23079.7|23059.7|23039.7|125
1588597200000|2020-05-04 13:00:00|23097.2|23077.2|23089.7|23069.7|23112.2|23092.2|23077.2|23057.2|254
1588597500000|2020-05-04 13:05:00|23090.6|23070.6|23107.2|23087.2|23112.2|23092.2|23078.1|23058.1|138
1588597800000|2020-05-04 13:10:00|23112.2|23092.2|23142.2|23122.2|23146.3|23126.3|23107.2|23087.2|326
1588598100000|2020-05-04 13:15:00|23146.3|23126.3|23102.2|23082.2|23146.3|23126.3|23099.7|23079.7|142
1588598400000|2020-05-04 13:20:00|23104.7|23084.7|23122.2|23102.2|23127.2|23107.2|23102.2|23082.2|63
1588598700000|2020-05-04 13:25:00|23123.8|23103.8|23097.2|23077.2|23131.3|23111.3|23092.2|23072.2|138
1588599000000|2020-05-04 13:30:00|23100.4|23080.4|23132.2|23112.2|23132.2|23112.2|23084.7|23064.7|229
1588599300000|2020-05-04 13:35:00|23133.8|23113.8|23167.2|23147.2|23200.4|23180.4|23122.2|23102.2|444
1588599600000|2020-05-04 13:40:00|23170.4|23150.4|23181.5|23161.5|23203.5|23183.5|23156.3|23136.3|259
1588599900000|2020-05-04 13:45:00|23179|23159|23193.1|23173.1|23194.7|23174.7|23169|23149|205
1588600200000|2020-05-04 13:50:00|23192.2|23172.2|23185.6|23165.6|23204.4|23184.4|23178.1|23158.1|189
1588600500000|2020-05-04 13:55:00|23183.1|23163.1|23150.6|23130.6|23185.6|23165.6|23145.6|23125.6|218
1588600800000|2020-05-04 14:00:00|23149.7|23129.7|23155.6|23135.6|23161.3|23141.3|23136.5|23116.5|264
1588601100000|2020-05-04 14:05:00|23154|23134|23123.1|23103.1|23177.2|23157.2|23123.1|23103.1|235
1588601400000|2020-05-04 14:10:00|23121.5|23101.5|23138.1|23118.1|23148.1|23128.1|23118.1|23098.1|184
1588601700000|2020-05-04 14:15:00|23135.6|23115.6|23179.7|23159.7|23187.2|23167.2|23133.1|23113.1|226
1588602000000|2020-05-04 14:20:00|23177.2|23157.2|23160.6|23140.6|23191.3|23171.3|23158.1|23138.1|195
1588602300000|2020-05-04 14:25:00|23163.1|23143.1|23113.1|23093.1|23173.1|23153.1|23113.1|23093.1|236
1588602600000|2020-05-04 14:30:00|23109.9|23089.9|23068.3|23048.3|23109.9|23089.9|23064|23044|306
1588602900000|2020-05-04 14:35:00|23069.9|23049.9|23087.4|23067.4|23090.6|23070.6|23069.9|23049.9|236
1588603200000|2020-05-04 14:40:00|23089|23069|23092.4|23072.4|23094.9|23074.9|23079.9|23059.9|320
1588603500000|2020-05-04 14:45:00|23091.5|23071.5|23087.4|23067.4|23091.5|23071.5|23079.9|23059.9|174
1588603800000|2020-05-04 14:50:00|23086.5|23066.5|23109.9|23089.9|23109.9|23089.9|23079.9|23059.9|165
1588604100000|2020-05-04 14:55:00|23107.4|23087.4|23104.9|23084.9|23109.9|23089.9|23102.4|23082.4|136
1588604400000|2020-05-04 15:00:00|23101.7|23081.7|23059.9|23039.9|23104.9|23084.9|23051.5|23031.5|357
1588604700000|2020-05-04 15:05:00|23057.4|23037.4|23079.9|23059.9|23089.9|23069.9|23054.9|23034.9|166
1588605000000|2020-05-04 15:10:00|23078.3|23058.3|23072.4|23052.4|23087.4|23067.4|23069.9|23049.9|205
1588605300000|2020-05-04 15:15:00|23070.8|23050.8|23074.9|23054.9|23082.4|23062.4|23064.9|23044.9|117
1588605600000|2020-05-04 15:20:00|23073.3|23053.3|23089.9|23069.9|23089.9|23069.9|23072.4|23052.4|135
1588605900000|2020-05-04 15:25:00|23087.4|23067.4|23086.7|23066.7|23091.7|23071.7|23072.4|23052.4|265
1588606200000|2020-05-04 15:30:00|23089.2|23069.2|23085.8|23065.8|23101.7|23081.7|23080.8|23060.8|124
1588606500000|2020-05-04 15:35:00|23084.2|23064.2|23088.7|23068.7|23094.9|23074.9|23080.8|23060.8|164
1588606800000|2020-05-04 15:40:00|23090.3|23070.3|23110.3|23090.3|23112.8|23092.8|23086.2|23066.2|142
1588607100000|2020-05-04 15:45:00|23111.2|23091.2|23143.7|23123.7|23158.7|23138.7|23110.3|23090.3|262
1588607400000|2020-05-04 15:50:00|23145.3|23125.3|23163.5|23143.5|23163.5|23143.5|23131.2|23111.2|115
1588607700000|2020-05-04 15:55:00|23164.4|23144.4|23155.3|23135.3|23164.4|23144.4|23150.3|23130.3|97
1588608000000|2020-05-04 16:00:00|23156.9|23136.9|23155.3|23135.3|23173.7|23153.7|23150.3|23130.3|86
1588608300000|2020-05-04 16:05:00|23156.2|23136.2|23167.1|23147.1|23167.1|23147.1|23152.8|23132.8|119
1588608600000|2020-05-04 16:10:00|23168|23148|23162.1|23142.1|23177.1|23157.1|23162.1|23142.1|141
1588608900000|2020-05-04 16:15:00|23165.3|23145.3|23175.5|23155.5|23178|23158|23162.1|23142.1|106
1588609200000|2020-05-04 16:20:00|23174|23154|23173.9|23153.9|23180.5|23160.5|23168.9|23148.9|45
1588609500000|2020-05-04 16:25:00|23177.1|23157.1|23150.8|23130.8|23188|23168|23150.8|23130.8|151
1588609800000|2020-05-04 16:30:00|23155.8|23135.8|23145.1|23125.1|23170.8|23150.8|23145.1|23125.1|234
1588610100000|2020-05-04 16:35:00|23146.7|23126.7|23148.6|23128.6|23154.9|23134.9|23143.3|23123.3|181
1588610400000|2020-05-04 16:40:00|23152.7|23132.7|23168.3|23148.3|23174.5|23154.5|23147.7|23127.7|124
1588610700000|2020-05-04 16:45:00|23167.4|23147.4|23176.1|23156.1|23184.5|23164.5|23164.9|23144.9|105
1588611000000|2020-05-04 16:50:00|23174.5|23154.5|23144.4|23124.4|23174.5|23154.5|23141.9|23121.9|198
1588611300000|2020-05-04 16:55:00|23142.9|23122.9|23161.9|23141.9|23174.4|23154.4|23139.4|23119.4|668
1588611600000|2020-05-04 17:00:00|23164.4|23144.4|23146.9|23126.9|23164.4|23144.4|23144.4|23124.4|219
1588611900000|2020-05-04 17:05:00|23146|23126|23144.4|23124.4|23150.3|23130.3|23144.4|23124.4|68
1588612200000|2020-05-04 17:10:00|23141.9|23121.9|23139.4|23119.4|23144.4|23124.4|23124.4|23104.4|107
1588612500000|2020-05-04 17:15:00|23140.3|23120.3|23124.4|23104.4|23144.4|23124.4|23122.8|23102.8|115
1588612800000|2020-05-04 17:20:00|23122.8|23102.8|23136.9|23116.9|23139.4|23119.4|23122.8|23102.8|93
1588613100000|2020-05-04 17:25:00|23136|23116|23134.4|23114.4|23144.4|23124.4|23134.4|23114.4|69
1588613400000|2020-05-04 17:30:00|23136.9|23116.9|23139.4|23119.4|23139.4|23119.4|23130.3|23110.3|46
1588613700000|2020-05-04 17:35:00|23138.5|23118.5|23144.4|23124.4|23145.1|23125.1|23137.6|23117.6|37
1588614000000|2020-05-04 17:40:00|23142.8|23122.8|23147.6|23127.6|23147.6|23127.6|23135.1|23115.1|31
1588614300000|2020-05-04 17:45:00|23150.1|23130.1|23157.6|23137.6|23162.6|23142.6|23150.1|23130.1|84
1588614600000|2020-05-04 17:50:00|23158.5|23138.5|23162.6|23142.6|23162.6|23142.6|23157.6|23137.6|63
1588614900000|2020-05-04 17:55:00|23159.4|23139.4|23167.6|23147.6|23167.6|23147.6|23157.6|23137.6|75
1588615200000|2020-05-04 18:00:00|23165.1|23145.1|23162.6|23142.6|23167.6|23147.6|23157.6|23137.6|43
1588615500000|2020-05-04 18:05:00|23161|23141|23147.6|23127.6|23162.6|23142.6|23147.6|23127.6|30
1588615800000|2020-05-04 18:10:00|23150.7|23130.7|23162.5|23142.5|23165|23145|23150.7|23130.7|23
1588616100000|2020-05-04 18:15:00|23164.1|23144.1|23176|23156|23176|23156|23162.5|23142.5|27
1588616400000|2020-05-04 18:20:00|23177.5|23157.5|23189.4|23169.4|23189.4|23169.4|23177.5|23157.5|39
1588616700000|2020-05-04 18:25:00|23187.5|23167.5|23175|23155|23187.5|23167.5|23175|23155|38
1588617000000|2020-05-04 18:30:00|23177.5|23157.5|23169.1|23149.1|23194.4|23174.4|23169.1|23149.1|62
1588617300000|2020-05-04 18:35:00|23166.6|23146.6|23147.5|23127.5|23166.6|23146.6|23147.5|23127.5|79
1588617600000|2020-05-04 18:40:00|23143.4|23123.4|23144.3|23124.3|23144.3|23124.3|23136.8|23116.8|51
1588617900000|2020-05-04 18:45:00|23146.8|23126.8|23162.5|23142.5|23162.5|23142.5|23146.8|23126.8|23
1588618200000|2020-05-04 18:50:00|23163.4|23143.4|23171.8|23151.8|23175.9|23155.9|23163.4|23143.4|25
1588618500000|2020-05-04 18:55:00|23173.4|23153.4|23189.3|23169.3|23194.3|23174.3|23172.5|23152.5|27
1588618800000|2020-05-04 19:00:00|23186.1|23166.1|23189.3|23169.3|23189.3|23169.3|23184.3|23164.3|40
1588619100000|2020-05-04 19:05:00|23184.3|23164.3|23182.5|23162.5|23184.3|23164.3|23180.9|23160.9|11
1588619400000|2020-05-04 19:10:00|23184.3|23164.3|23194.3|23174.3|23194.3|23174.3|23184.3|23164.3|59
1588619700000|2020-05-04 19:15:00|23196.1|23176.1|23198.4|23178.4|23198.4|23178.4|23193.4|23173.4|8
1588620000000|2020-05-04 19:20:00|23196.8|23176.8|23204.3|23184.3|23208.4|23188.4|23194.3|23174.3|39
1588620300000|2020-05-04 19:25:00|23208.4|23188.4|23207.5|23187.5|23208.4|23188.4|23202.5|23182.5|36
1588620600000|2020-05-04 19:30:00|23205.9|23185.9|23212.5|23192.5|23217.5|23197.5|23205|23185|35
1588620900000|2020-05-04 19:35:00|23210.9|23190.9|23210.2|23190.2|23210.9|23190.9|23205.2|23185.2|9
1588621200000|2020-05-04 19:40:00|23211.1|23191.1|23219.3|23199.3|23225.2|23205.2|23211.1|23191.1|43
1588621500000|2020-05-04 19:45:00|23221.8|23201.8|23210.2|23190.2|23221.8|23201.8|23207.7|23187.7|35
1588621800000|2020-05-04 19:50:00|23208.6|23188.6|23202.5|23182.5|23210.2|23190.2|23197.5|23177.5|48
1588622100000|2020-05-04 19:55:00|23200|23180|23207.4|23187.4|23207.4|23187.4|23197.5|23177.5|74
1588622400000|2020-05-04 20:00:00|23202.4|23182.4|23207.4|23187.4|23207.4|23187.4|23202.4|23182.4|34
1588622700000|2020-05-04 20:05:00|23205.9|23185.9|23209.9|23189.9|23209.9|23189.9|23202.4|23182.4|22
1588623000000|2020-05-04 20:10:00|23212.4|23192.4|23212.4|23192.4|23212.4|23192.4|23204.9|23184.9|30
1588623300000|2020-05-04 20:15:00|23209.9|23189.9|23204.9|23184.9|23209.9|23189.9|23204.9|23184.9|12
1588623600000|2020-05-04 20:20:00|23203.3|23183.3|23207.4|23187.4|23207.4|23187.4|23202.4|23182.4|10
1588623900000|2020-05-04 20:25:00|23210.6|23190.6|23222.4|23202.4|23222.4|23202.4|23210.6|23190.6|48
1588624200000|2020-05-04 20:30:00|23219.9|23199.9|23232.4|23212.4|23237.4|23217.4|23215.8|23195.8|79
1588624500000|2020-05-04 20:35:00|23237.4|23217.4|23242.4|23222.4|23247.4|23227.4|23237.4|23217.4|43
1588624800000|2020-05-04 20:40:00|||||||||15
1588625100000|2020-05-04 20:45:00|23239.2|23219.2|23222.4|23202.4|23239.2|23219.2|23221.5|23201.5|36
1588625400000|2020-05-04 20:50:00|23224.9|23204.9|23239.9|23219.9|23242.4|23222.4|23224.9|23204.9|38
1588625700000|2020-05-04 20:55:00|23242.4|23222.4|23249.9|23229.9|23257.4|23237.4|23239.9|23219.9|56
1588629600000|2020-05-04 22:00:00|23181.6|23161.6|23259.8|23239.8|23259.8|23239.8|23181.6|23161.6|73
1588629900000|2020-05-04 22:05:00|23254.8|23234.8|23264.8|23244.8|23274.8|23254.8|23249.8|23229.8|72
1588630200000|2020-05-04 22:10:00|23263.9|23243.9|23229.8|23209.8|23263.9|23243.9|23227.3|23207.3|42
1588630500000|2020-05-04 22:15:00|23227.3|23207.3|23244.8|23224.8|23246.4|23226.4|23227.3|23207.3|50
1588630800000|2020-05-04 22:20:00|23247.3|23227.3|23244.8|23224.8|23252.3|23232.3|23242.3|23222.3|19
1588631100000|2020-05-04 22:25:00|23243.9|23223.9|23229.8|23209.8|23243.9|23223.9|23229.8|23209.8|25
1588631400000|2020-05-04 22:30:00|23231.4|23211.4|23229.8|23209.8|23232.3|23212.3|23229.8|23209.8|10
1588631700000|2020-05-04 22:35:00|23232.3|23212.3|23224.8|23204.8|23232.3|23212.3|23224.8|23204.8|16
1588632000000|2020-05-04 22:40:00|23227.3|23207.3|23219.8|23199.8|23227.3|23207.3|23219.8|23199.8|6
1588632300000|2020-05-04 22:45:00|23222.3|23202.3|23217.3|23197.3|23222.3|23202.3|23217.3|23197.3|17
1588632600000|2020-05-04 22:50:00|23222.3|23202.3|23222.3|23202.3|23222.3|23202.3|23222.3|23202.3|14
1588632900000|2020-05-04 22:55:00|23223.2|23203.2|23227.3|23207.3|23227.3|23207.3|23219.8|23199.8|10
1588633200000|2020-05-04 23:00:00|23222.3|23202.3|23222.3|23202.3|23222.3|23202.3|23219.8|23199.8|16
1588633500000|2020-05-04 23:05:00|23223.2|23203.2|23222.3|23202.3|23224.8|23204.8|23219.8|23199.8|7
1588633800000|2020-05-04 23:10:00|23219.8|23199.8|23237.3|23217.3|23237.3|23217.3|23219.8|23199.8|14
1588634100000|2020-05-04 23:15:00|23234.8|23214.8|23237.3|23217.3|23237.3|23217.3|23234.8|23214.8|15
1588634400000|2020-05-04 23:20:00|||||||||2
1588634700000|2020-05-04 23:25:00|23238.2|23218.2|23247.3|23227.3|23252.3|23232.3|23238.2|23218.2|27
1588635000000|2020-05-04 23:30:00|23249.8|23229.8|23254.7|23234.7|23258.2|23238.2|23249.8|23229.8|14
1588635300000|2020-05-04 23:35:00|23253.8|23233.8|23249.7|23229.7|23253.8|23233.8|23249.7|23229.7|4
1588635600000|2020-05-04 23:40:00|23248.1|23228.1|23252.2|23232.2|23252.2|23232.2|23247.2|23227.2|2
1588635900000|2020-05-04 23:45:00|23247.2|23227.2|23247.2|23227.2|23252.2|23232.2|23247.2|23227.2|11
1588636200000|2020-05-04 23:50:00|23246.3|23226.3|23242.2|23222.2|23247.2|23227.2|23242.2|23222.2|10
1588636500000|2020-05-04 23:55:00|23241.3|23221.3|23237.2|23217.2|23242.2|23222.2|23237.2|23217.2|6
1588636800000|2020-05-05 00:00:00|23238.8|23218.8|23329.7|23309.7|23329.7|23309.7|23238.8|23218.8|307
1588637100000|2020-05-05 00:05:00|23333.8|23313.8|23336.3|23316.3|23337.9|23317.9|23312.2|23292.2|66
1588637400000|2020-05-05 00:10:00|23334.7|23314.7|23337.2|23317.2|23354.7|23334.7|23329.7|23309.7|102
1588637700000|2020-05-05 00:15:00|23336.3|23316.3|23342.2|23322.2|23357.2|23337.2|23329.7|23309.7|72
1588638000000|2020-05-05 00:20:00|23339.7|23319.7|23339.7|23319.7|23352.2|23332.2|23327.2|23307.2|72
1588638300000|2020-05-05 00:25:00|23342.2|23322.2|23324.7|23304.7|23342.2|23322.2|23324.7|23304.7|82
1588638600000|2020-05-05 00:30:00|23322.2|23302.2|23337.2|23317.2|23339.7|23319.7|23319.7|23299.7|31
1588638900000|2020-05-05 00:35:00|23338.8|23318.8|23307.2|23287.2|23339.7|23319.7|23307.2|23287.2|80
1588639200000|2020-05-05 00:40:00|23305.6|23285.6|23314.7|23294.7|23322.2|23302.2|23304.7|23284.7|30
1588639500000|2020-05-05 00:45:00|23317.2|23297.2|23352.2|23332.2|23354.7|23334.7|23312.2|23292.2|65
1588639800000|2020-05-05 00:50:00|23354|23334|23402.3|23382.3|23403.2|23383.2|23349.7|23329.7|143
1588640100000|2020-05-05 00:55:00|23399.1|23379.1|23398.6|23378.6|23407.7|23387.7|23381.1|23361.1|129
1588640400000|2020-05-05 01:00:00|23395.4|23375.4|23391.1|23371.1|23408.6|23388.6|23388.6|23368.6|110
1588640700000|2020-05-05 01:05:00|23390.2|23370.2|23373.6|23353.6|23390.2|23370.2|23368.6|23348.6|53
1588641000000|2020-05-05 01:10:00|23374.5|23354.5|23368.6|23348.6|23383.6|23363.6|23363.6|23343.6|66
1588641300000|2020-05-05 01:15:00|23369.5|23349.5|23376.1|23356.1|23378.6|23358.6|23368.6|23348.6|39
1588641600000|2020-05-05 01:20:00|23374.5|23354.5|23378.6|23358.6|23383.6|23363.6|23373.6|23353.6|59
1588641900000|2020-05-05 01:25:00|23383.6|23363.6|23363.5|23343.5|23383.6|23363.6|23358.5|23338.5|35
1588642200000|2020-05-05 01:30:00|23365.1|23345.1|23371|23351|23373.5|23353.5|23361|23341|31
1588642500000|2020-05-05 01:35:00|23373.5|23353.5|23363.5|23343.5|23381|23361|23361|23341|81
1588642800000|2020-05-05 01:40:00|23366.7|23346.7|23378.5|23358.5|23381|23361|23363.5|23343.5|78
1588643100000|2020-05-05 01:45:00|23381.7|23361.7|23428.5|23408.5|23428.5|23408.5|23381.7|23361.7|96
1588643400000|2020-05-05 01:50:00|23426|23406|23391|23371|23426|23406|23391|23371|59
1588643700000|2020-05-05 01:55:00|23392.6|23372.6|23398.5|23378.5|23398.5|23378.5|23392.6|23372.6|13
1588644000000|2020-05-05 02:00:00|23396|23376|23387.6|23367.6|23396.9|23376.9|23383.5|23363.5|36
1588644300000|2020-05-05 02:05:00|23388.5|23368.5|23386|23366|23391|23371|23383.5|23363.5|40
1588644600000|2020-05-05 02:10:00|23386.9|23366.9|23393.5|23373.5|23396|23376|23386.9|23366.9|36
1588644900000|2020-05-05 02:15:00|23394.4|23374.4|23388.5|23368.5|23398.5|23378.5|23388.5|23368.5|28
1588645200000|2020-05-05 02:20:00|23393.5|23373.5|23391|23371|23403.5|23383.5|23388.5|23368.5|42
1588645500000|2020-05-05 02:25:00|23391.9|23371.9|23386|23366|23393.5|23373.5|23381|23361|44
1588645800000|2020-05-05 02:30:00|23383.5|23363.5|23373.5|23353.5|23388.5|23368.5|23369.4|23349.4|33
1588646100000|2020-05-05 02:35:00|23376.7|23356.7|23373.5|23353.5|23376.7|23356.7|23371|23351|15
1588646400000|2020-05-05 02:40:00|23376|23356|23371|23351|23376|23356|23368.5|23348.5|13
1588646700000|2020-05-05 02:45:00|23370.1|23350.1|23363.5|23343.5|23373.5|23353.5|23363.5|23343.5|30
1588647000000|2020-05-05 02:50:00|23361|23341|23366|23346|23366|23346|23358.5|23338.5|15
1588647300000|2020-05-05 02:55:00|23364.4|23344.4|23366|23346|23368.5|23348.5|23363.5|23343.5|11
1588647600000|2020-05-05 03:00:00|23365.1|23345.1|23358.5|23338.5|23368.5|23348.5|23356|23336|27
1588647900000|2020-05-05 03:05:00|23361|23341|23368.5|23348.5|23368.5|23348.5|23358.5|23338.5|24
1588648200000|2020-05-05 03:10:00|23366|23346|23351.9|23331.9|23368.5|23348.5|23351.9|23331.9|23
1588648500000|2020-05-05 03:15:00|23351|23331|23351|23331|23353.5|23333.5|23348.5|23328.5|18
1588648800000|2020-05-05 03:20:00|23349.4|23329.4|23348.5|23328.5|23358.5|23338.5|23348.5|23328.5|21
1588649100000|2020-05-05 03:25:00|23349.3|23329.3|23354.3|23334.3|23356.8|23336.8|23348.5|23328.5|24
1588649400000|2020-05-05 03:30:00|23352.7|23332.7|23349.3|23329.3|23352.7|23332.7|23349.3|23329.3|9
1588649700000|2020-05-05 03:35:00|23346.8|23326.8|23344.3|23324.3|23346.8|23326.8|23339.3|23319.3|40
1588650000000|2020-05-05 03:40:00|23345.2|23325.2|23349.3|23329.3|23351.8|23331.8|23344.3|23324.3|13
1588650300000|2020-05-05 03:45:00|23350.9|23330.9|23361.8|23341.8|23361.8|23341.8|23349.3|23329.3|22
1588650600000|2020-05-05 03:50:00|23360.9|23340.9|23354.3|23334.3|23361.8|23341.8|23354.3|23334.3|11
1588650900000|2020-05-05 03:55:00|23357.5|23337.5|23359.3|23339.3|23359.3|23339.3|23354.3|23334.3|27
1588651200000|2020-05-05 04:00:00|23356.8|23336.8|23359.3|23339.3|23359.3|23339.3|23354.3|23334.3|15
1588651500000|2020-05-05 04:05:00|23360.9|23340.9|23363.4|23343.4|23363.4|23343.4|23358.4|23338.4|10
1588651800000|2020-05-05 04:10:00|23360.9|23340.9|23365.9|23345.9|23365.9|23345.9|23358.4|23338.4|36
1588652100000|2020-05-05 04:15:00|23367.5|23347.5|23363.4|23343.4|23368.4|23348.4|23363.4|23343.4|3
1588652400000|2020-05-05 04:20:00|23360.9|23340.9|23358.4|23338.4|23360.9|23340.9|23358.4|23338.4|15
1588652700000|2020-05-05 04:25:00|23355.2|23335.2|23348.4|23328.4|23355.2|23335.2|23348.4|23328.4|29
1588653000000|2020-05-05 04:30:00|23353.4|23333.4|23318.4|23298.4|23353.4|23333.4|23318.4|23298.4|107
1588653300000|2020-05-05 04:35:00|23320|23300|23323.4|23303.4|23323.4|23303.4|23313.4|23293.4|44
1588653600000|2020-05-05 04:40:00|23328.4|23308.4|23333.4|23313.4|23333.4|23313.4|23327.5|23307.5|28
1588653900000|2020-05-05 04:45:00|||||||||8
1588654200000|2020-05-05 04:50:00|23338.4|23318.4|23343.4|23323.4|23343.4|23323.4|23338.4|23318.4|30
1588654500000|2020-05-05 04:55:00|23348.4|23328.4|23348.4|23328.4|23363.4|23343.4|23345.9|23325.9|74
1588654800000|2020-05-05 05:00:00|23345.9|23325.9|23373.4|23353.4|23373.4|23353.4|23340.9|23320.9|118
1588655100000|2020-05-05 05:05:00|23370.2|23350.2|23360.9|23340.9|23373.4|23353.4|23360.9|23340.9|53
1588655400000|2020-05-05 05:10:00|23360|23340|23353.4|23333.4|23365|23345|23353.4|23333.4|19
1588655700000|2020-05-05 05:15:00|23352.5|23332.5|23330.9|23310.9|23355.9|23335.9|23330.9|23310.9|80
1588656000000|2020-05-05 05:20:00|23329.2|23309.2|23333.4|23313.4|23333.4|23313.4|23328.4|23308.4|24
1588656300000|2020-05-05 05:25:00|23334.2|23314.2|23333.3|23313.3|23335.9|23315.9|23323.3|23303.3|81
1588656600000|2020-05-05 05:30:00|23335|23315|23318.3|23298.3|23343.3|23323.3|23318.3|23298.3|66
1588656900000|2020-05-05 05:35:00|23313.3|23293.3|23325.8|23305.8|23325.8|23305.8|23308.3|23288.3|56
1588657200000|2020-05-05 05:40:00|23324.9|23304.9|23338.3|23318.3|23338.3|23318.3|23323.3|23303.3|66
1588657500000|2020-05-05 05:45:00|23343.3|23323.3|23345.8|23325.8|23348.3|23328.3|23343.3|23323.3|34
1588657800000|2020-05-05 05:50:00|23344.2|23324.2|23345.8|23325.8|23345.8|23325.8|23338.3|23318.3|40
1588658100000|2020-05-05 05:55:00|23347.4|23327.4|23363.3|23343.3|23365.8|23345.8|23347.4|23327.4|48
1588658400000|2020-05-05 06:00:00|23361.7|23341.7|23385.8|23365.8|23390.8|23370.8|23348.3|23328.3|104
1588658700000|2020-05-05 06:05:00|23388.3|23368.3|23405.8|23385.8|23408.3|23388.3|23383.3|23363.3|112
1588659000000|2020-05-05 06:10:00|23404.2|23384.2|23385.8|23365.8|23429.2|23409.2|23378.3|23358.3|137
1588659300000|2020-05-05 06:15:00|23383.3|23363.3|23393.3|23373.3|23393.3|23373.3|23375.8|23355.8|67
1588659600000|2020-05-05 06:20:00|23390.8|23370.8|23353.3|23333.3|23393.3|23373.3|23352.4|23332.4|79
1588659900000|2020-05-05 06:25:00|23350.8|23330.8|23353.3|23333.3|23358.3|23338.3|23333.3|23313.3|75
1588660200000|2020-05-05 06:30:00|23352.4|23332.4|23313.7|23293.7|23353.7|23333.7|23313.7|23293.7|97
1588660500000|2020-05-05 06:35:00|23316.2|23296.2|23288.7|23268.7|23320.3|23300.3|23288.7|23268.7|151
1588660800000|2020-05-05 06:40:00|23289.6|23269.6|23258.7|23238.7|23291.2|23271.2|23251.2|23231.2|260
1588661100000|2020-05-05 06:45:00|23261.2|23241.2|23246.2|23226.2|23273.7|23253.7|23238.7|23218.7|201
1588661400000|2020-05-05 06:50:00|23243.7|23223.7|23256.2|23236.2|23271.2|23251.2|23241.2|23221.2|112
1588661700000|2020-05-05 06:55:00|23257.8|23237.8|23258.7|23238.7|23259.6|23239.6|23238.7|23218.7|201
1588662000000|2020-05-05 07:00:00|23257.1|23237.1|23246.2|23226.2|23257.1|23237.1|23221.2|23201.2|170
1588662300000|2020-05-05 07:05:00|23247.8|23227.8|23256.9|23236.9|23276.9|23256.9|23239.4|23219.4|131
1588662600000|2020-05-05 07:10:00|23257.8|23237.8|23269.4|23249.4|23274.4|23254.4|23244.4|23224.4|66
1588662900000|2020-05-05 07:15:00|23271.9|23251.9|23259.4|23239.4|23286.9|23266.9|23251.9|23231.9|89
1588663200000|2020-05-05 07:20:00|23261.9|23241.9|23259.4|23239.4|23264.4|23244.4|23251.9|23231.9|105
1588663500000|2020-05-05 07:25:00|23261.9|23241.9|23299.4|23279.4|23299.4|23279.4|23261|23241|118
1588663800000|2020-05-05 07:30:00|23297.8|23277.8|23314.4|23294.4|23324.4|23304.4|23294.4|23274.4|152
1588664100000|2020-05-05 07:35:00|23313.5|23293.5|23299.4|23279.4|23316.9|23296.9|23294.4|23274.4|93
1588664400000|2020-05-05 07:40:00|23301.9|23281.9|23271|23251|23304.4|23284.4|23271|23251|98
1588664700000|2020-05-05 07:45:00|23273.5|23253.5|23251.9|23231.9|23279.4|23259.4|23251.9|23231.9|100
1588665000000|2020-05-05 07:50:00|23252.7|23232.7|23244.4|23224.4|23254.4|23234.4|23239.4|23219.4|0
1588665300000|2020-05-05 07:55:00|23246.9|23226.9|23239.4|23219.4|23249.4|23229.4|23239.4|23219.4|0
1588665600000|2020-05-05 08:00:00|23236.9|23216.9|23279.4|23259.4|23286.9|23266.9|23234.4|23214.4|0
1588665900000|2020-05-05 08:05:00|23281.9|23261.9|23306.9|23286.9|23311.9|23291.9|23281.9|23261.9|0
1588666200000|2020-05-05 08:10:00|23307.7|23287.7|23294.3|23274.3|23334.3|23314.3|23294.3|23274.3|0
1588666500000|2020-05-05 08:15:00|23291.8|23271.8|23254.3|23234.3|23291.8|23271.8|23244.3|23224.3|0
1588666800000|2020-05-05 08:20:00|23256.8|23236.8|23261.8|23241.8|23266.8|23246.8|23229.3|23209.3|0
1588667100000|2020-05-05 08:25:00|23264.3|23244.3|23271|23251|23283.5|23263.5|23264.3|23244.3|1
1588667400000|2020-05-05 08:30:00|23273.5|23253.5|23216|23196|23273.5|23253.5|23208.5|23188.5|2
1588667700000|2020-05-05 08:35:00|23216.8|23196.8|23213.4|23193.4|23236|23216|23208.4|23188.4|0
1588668000000|2020-05-05 08:40:00|23210.9|23190.9|23205.9|23185.9|23210.9|23190.9|23188.4|23168.4|0
1588668300000|2020-05-05 08:45:00|23205.1|23185.1|23188.4|23168.4|23208.4|23188.4|23171.8|23151.8|0
1588668600000|2020-05-05 08:50:00|23187.6|23167.6|23185.9|23165.9|23208.4|23188.4|23178.4|23158.4|0
1588668900000|2020-05-05 08:55:00|23183.4|23163.4|23170.9|23150.9|23188.4|23168.4|23160.9|23140.9|0
1588669200000|2020-05-05 09:00:00|23171.8|23151.8|23170.9|23150.9|23193.4|23173.4|23160.9|23140.9|0
1588669500000|2020-05-05 09:05:00|23171.8|23151.8|23190.9|23170.9|23195.9|23175.9|23171.8|23151.8|0
1588669800000|2020-05-05 09:10:00|23191.8|23171.8|23185.9|23165.9|23193.4|23173.4|23183.4|23163.4|0
1588670100000|2020-05-05 09:15:00|23188.4|23168.4|23198.4|23178.4|23210.9|23190.9|23186.8|23166.8|0
1588670400000|2020-05-05 09:20:00|23197.5|23177.5|23188.4|23168.4|23198.4|23178.4|23183.4|23163.4|0
1588670700000|2020-05-05 09:25:00|23187.5|23167.5|23193.4|23173.4|23205.9|23185.9|23183.4|23163.4|0
1588671000000|2020-05-05 09:30:00|23192.5|23172.5|23203.4|23183.4|23205.9|23185.9|23188.4|23168.4|0
1588671300000|2020-05-05 09:35:00|23205.9|23185.9|23201.8|23181.8|23208.4|23188.4|23193.4|23173.4|0
1588671600000|2020-05-05 09:40:00|23200.9|23180.9|23208.4|23188.4|23210.9|23190.9|23200.9|23180.9|0
1588671900000|2020-05-05 09:45:00|23210|23190|23218.4|23198.4|23218.4|23198.4|23205.9|23185.9|0
1588672200000|2020-05-05 09:50:00|23219.3|23199.3|23223.4|23203.4|23228.4|23208.4|23215|23195|0
1588672500000|2020-05-05 09:55:00|23218.4|23198.4|23230|23210|23233.4|23213.4|23218.4|23198.4|0
1588672800000|2020-05-05 10:00:00|23228.4|23208.4|23235.9|23215.9|23245.9|23225.9|23223.4|23203.4|0
1588673100000|2020-05-05 10:05:00|23236.8|23216.8|23229.1|23209.1|23243.4|23223.4|23229.1|23209.1|1
1588673400000|2020-05-05 10:10:00|23227.5|23207.5|23217.5|23197.5|23238.4|23218.4|23213.4|23193.4|0
1588673700000|2020-05-05 10:15:00|23218.4|23198.4|23208.4|23188.4|23218.4|23198.4|23203.4|23183.4|0
1588674000000|2020-05-05 10:20:00|23210.9|23190.9|23213.4|23193.4|23213.4|23193.4|23205.9|23185.9|0
1588674300000|2020-05-05 10:25:00|23215|23195|23225|23205|23225|23205|23213.4|23193.4|0
1588674600000|2020-05-05 10:30:00|23225.9|23205.9|23243.4|23223.4|23248.4|23228.4|23223.4|23203.4|1
1588674900000|2020-05-05 10:35:00|23244.3|23224.3|23244.1|23224.1|23248.4|23228.4|23228.4|23208.4|0
1588675200000|2020-05-05 10:40:00|23242.5|23222.5|23252.5|23232.5|23258.4|23238.4|23240|23220|2
1588675500000|2020-05-05 10:45:00|23247.5|23227.5|23223.4|23203.4|23247.5|23227.5|23223.4|23203.4|0
1588675800000|2020-05-05 10:50:00|23225|23205|23235|23215|23235|23215|23217.5|23197.5|0
1588676100000|2020-05-05 10:55:00|23232.5|23212.5|23242.5|23222.5|23242.5|23222.5|23227.5|23207.5|0
1588676400000|2020-05-05 11:00:00|23245|23225|23220|23200|23245|23225|23220|23200|0
1588676700000|2020-05-05 11:05:00|23218.4|23198.4|23242.5|23222.5|23242.5|23222.5|23217.5|23197.5|0
1588677000000|2020-05-05 11:10:00|23245|23225|23265.9|23245.9|23267.5|23247.5|23242.5|23222.5|0
1588677300000|2020-05-05 11:15:00|23267.5|23247.5|23243.2|23223.2|23267.5|23247.5|23240.7|23220.7|4
1588677600000|2020-05-05 11:20:00|23245.7|23225.7|23254.1|23234.1|23254.1|23234.1|23241.6|23221.6|0
1588677900000|2020-05-05 11:25:00|23253.2|23233.2|23259.1|23239.1|23266.6|23246.6|23251.6|23231.6|3
1588678200000|2020-05-05 11:30:00|23261.6|23241.6|23260.7|23240.7|23264.1|23244.1|23241.6|23221.6|11
1588678500000|2020-05-05 11:35:00|23262.3|23242.3|23290.7|23270.7|23294.8|23274.8|23261.5|23241.5|5
1588678800000|2020-05-05 11:40:00|23291.6|23271.6|23297.2|23277.2|23299|23279|23274|23254|6
1588679100000|2020-05-05 11:45:00|23298.1|23278.1|23308.1|23288.1|23308.1|23288.1|23290.6|23270.6|1
1588679400000|2020-05-05 11:50:00|23305.6|23285.6|23294.8|23274.8|23328.9|23308.9|23294.8|23274.8|0
1588679700000|2020-05-05 11:55:00|23293.9|23273.9|23266.4|23246.4|23293.9|23273.9|23266.4|23246.4|0
1588680000000|2020-05-05 12:00:00|23268.9|23248.9|23233.2|23213.2|23269.8|23249.8|23219.8|23199.8|0
1588680300000|2020-05-05 12:05:00|23235.7|23215.7|23260.7|23240.7|23263.2|23243.2|23228.2|23208.2|0
1588680600000|2020-05-05 12:10:00|23261.6|23241.6|23240.7|23220.7|23265.7|23245.7|23238.2|23218.2|0
1588680900000|2020-05-05 12:15:00|23239.8|23219.8|23218.2|23198.2|23239.8|23219.8|23215.7|23195.7|0
1588681200000|2020-05-05 12:20:00|23219.1|23199.1|23182.5|23162.5|23220.7|23200.7|23181.6|23161.6|2
1588681500000|2020-05-05 12:25:00|23184.1|23164.1|23206.6|23186.6|23211.6|23191.6|23171.6|23151.6|0
1588681800000|2020-05-05 12:30:00|23209.1|23189.1|23229.9|23209.9|23233.3|23213.3|23201.6|23181.6|0
1588682100000|2020-05-05 12:35:00|23227.4|23207.4|23232.4|23212.4|23244.9|23224.9|23227.4|23207.4|0
1588682400000|2020-05-05 12:40:00|23228.3|23208.3|23212.4|23192.4|23228.3|23208.3|23199.1|23179.1|0
1588682700000|2020-05-05 12:45:00|23214.9|23194.9|23196.7|23176.7|23217.4|23197.4|23187.4|23167.4|8
1588683000000|2020-05-05 12:50:00|23197.6|23177.6|23219.2|23199.2|23220.1|23200.1|23197.6|23177.6|0
1588683300000|2020-05-05 12:55:00|23220.1|23200.1|23219.2|23199.2|23224.2|23204.2|23199.2|23179.2|0
1588683600000|2020-05-05 13:00:00|23221.7|23201.7|23211.7|23191.7|23224.2|23204.2|23199.2|23179.2|0
1588683900000|2020-05-05 13:05:00|23212.6|23192.6|23230.8|23210.8|23230.8|23210.8|23212.6|23192.6|0
1588684200000|2020-05-05 13:10:00|23231.7|23211.7|23242.4|23222.4|23258.3|23238.3|23231.7|23211.7|0
1588684500000|2020-05-05 13:15:00|23244.1|23224.1|23240.8|23220.8|23252.4|23232.4|23240.8|23220.8|0
1588684800000|2020-05-05 13:20:00|23242.4|23222.4|23213.3|23193.3|23242.4|23222.4|23210.8|23190.8|0
1588685100000|2020-05-05 13:25:00|23215.8|23195.8|23198.3|23178.3|23216.5|23196.5|23184.9|23164.9|0
1588685400000|2020-05-05 13:30:00|23197.4|23177.4|23218.3|23198.3|23228.3|23208.3|23183.3|23163.3|0
1588685700000|2020-05-05 13:35:00|23220.1|23200.1|23224.2|23204.2|23236.7|23216.7|23220.1|23200.1|1
1588686000000|2020-05-05 13:40:00|23225|23205|23275.8|23255.8|23280.8|23260.8|23224.2|23204.2|2
1588686300000|2020-05-05 13:45:00|23273.3|23253.3|23298.3|23278.3|23300.8|23280.8|23273.3|23253.3|2
1588686600000|2020-05-05 13:50:00|23303.3|23283.3|23268.3|23248.3|23313.3|23293.3|23258.3|23238.3|0
1588686900000|2020-05-05 13:55:00|23269.9|23249.9|23236.7|23216.7|23276.7|23256.7|23231.7|23211.7|1
1588687200000|2020-05-05 14:00:00|23241.7|23221.7|23196.7|23176.7|23260|23240|23194.2|23174.2|2
1588687500000|2020-05-05 14:05:00|23195.8|23175.8|23211.7|23191.7|23211.7|23191.7|23184.2|23164.2|0
1588687800000|2020-05-05 14:10:00|23210.8|23190.8|23201.7|23181.7|23211.7|23191.7|23189.2|23169.2|0
1588688100000|2020-05-05 14:15:00|23200.8|23180.8|23225.9|23205.9|23225.9|23205.9|23194.2|23174.2|11
1588688400000|2020-05-05 14:20:00|23228.4|23208.4|23206.8|23186.8|23235.9|23215.9|23205.9|23185.9|1
1588688700000|2020-05-05 14:25:00|23205.9|23185.9|23143.7|23123.7|23210.9|23190.9|23141.2|23121.2|3
1588689000000|2020-05-05 14:30:00|23142.8|23122.8|23146.1|23126.1|23146.1|23126.1|23111.1|23091.1|1
1588689300000|2020-05-05 14:35:00|23147|23127|23136.1|23116.1|23156.1|23136.1|23128.6|23108.6|0
1588689600000|2020-05-05 14:40:00|23138.6|23118.6|23121.1|23101.1|23143.6|23123.6|23112.8|23092.8|0
1588689900000|2020-05-05 14:45:00|23122|23102|23118.6|23098.6|23126.1|23106.1|23106.1|23086.1|0
1588690200000|2020-05-05 14:50:00|23121.1|23101.1|23136.1|23116.1|23146.1|23126.1|23116.1|23096.1|0
1588690500000|2020-05-05 14:55:00|23137|23117|23137|23117|23148.6|23128.6|23127|23107|0
1588690800000|2020-05-05 15:00:00|23134.5|23114.5|23137|23117|23142|23122|23124.5|23104.5|0
1588691100000|2020-05-05 15:05:00|23141.1|23121.1|23142|23122|23142|23122|23137|23117|0
1588691400000|2020-05-05 15:10:00|23139.5|23119.5|23152|23132|23152|23132|23137|23117|0
1588691700000|2020-05-05 15:15:00|23152.9|23132.9|23169.4|23149.4|23174.4|23154.4|23152.9|23132.9|3
1588692000000|2020-05-05 15:20:00|23173.5|23153.5|23198.5|23178.5|23203.5|23183.5|23168.5|23148.5|1
1588692300000|2020-05-05 15:25:00|23196.9|23176.9|23193.5|23173.5|23196.9|23176.9|23185.1|23165.1|1
1588692600000|2020-05-05 15:30:00|23196|23176|23202.6|23182.6|23206.7|23186.7|23191|23171|0
1588692900000|2020-05-05 15:35:00|23201.7|23181.7|23203.5|23183.5|23207.6|23187.6|23194.3|23174.3|0
1588693200000|2020-05-05 15:40:00|23206.7|23186.7|23265|23245|23265|23245|23195.9|23175.9|0
1588693500000|2020-05-05 15:45:00|23266.6|23246.6|23290.3|23270.3|23307.8|23287.8|23254.3|23234.3|2
1588693800000|2020-05-05 15:50:00|23291.2|23271.2|23279.3|23259.3|23294.3|23274.3|23275.2|23255.2|1
1588694100000|2020-05-05 15:55:00|23274.3|23254.3|23291.8|23271.8|23291.8|23271.8|23261.8|23241.8|0
1588694400000|2020-05-05 16:00:00|23291|23271|23347|23327|23375.3|23355.3|23289.3|23269.3|2
1588694700000|2020-05-05 16:05:00|23349.3|23329.3|23358.5|23338.5|23381.8|23361.8|23349.3|23329.3|3
1588695000000|2020-05-05 16:10:00|23356.8|23336.8|23341.1|23321.1|23360.2|23340.2|23333.6|23313.6|1
1588695300000|2020-05-05 16:15:00|23336.9|23316.9|23366.9|23346.9|23369.4|23349.4|23331.9|23311.9|2
1588695600000|2020-05-05 16:20:00|23369.4|23349.4|23353.6|23333.6|23371.9|23351.9|23353.6|23333.6|0
1588695900000|2020-05-05 16:25:00|23356.1|23336.1|23358.6|23338.6|23361.9|23341.9|23346.1|23326.1|0
1588696200000|2020-05-05 16:30:00|23356.1|23336.1|23379.5|23359.5|23388.7|23368.7|23356.1|23336.1|2
1588696500000|2020-05-05 16:35:00|23377|23357|23369.5|23349.5|23377|23357|23354.5|23334.5|0
1588696800000|2020-05-05 16:40:00|23370.4|23350.4|23345.4|23325.4|23372|23352|23337.2|23317.2|0
1588697100000|2020-05-05 16:45:00|23347.9|23327.9|23359.5|23339.5|23364.5|23344.5|23347.9|23327.9|6
1588697400000|2020-05-05 16:50:00|23357|23337|23380.4|23360.4|23380.4|23360.4|23346.3|23326.3|4
1588697700000|2020-05-05 16:55:00|23375.4|23355.4|23363|23343|23375.4|23355.4|23349.5|23329.5|40
1588698000000|2020-05-05 17:00:00|23362.1|23342.1|23341.3|23321.3|23362.1|23342.1|23333.9|23313.9|0
1588698300000|2020-05-05 17:05:00|23344.6|23324.6|23327.1|23307.1|23347.1|23327.1|23322.1|23302.1|1
1588698600000|2020-05-05 17:10:00|23326.3|23306.3|23327.1|23307.1|23327.1|23307.1|23322.1|23302.1|0
1588698900000|2020-05-05 17:15:00|23324.6|23304.6|23323|23303|23329.6|23309.6|23312.1|23292.1|0
1588699200000|2020-05-05 17:20:00|23323.9|23303.9|23331.2|23311.2|23341.2|23321.2|23317.1|23297.1|0
1588699500000|2020-05-05 17:25:00|23332.1|23312.1|23351.2|23331.2|23356.2|23336.2|23332.1|23312.1|0
1588699800000|2020-05-05 17:30:00|23353.7|23333.7|23346.2|23326.2|23356.2|23336.2|23341.2|23321.2|0
1588700100000|2020-05-05 17:35:00|23347.1|23327.1|23349.7|23329.7|23351.2|23331.2|23346.2|23326.2|2
1588700400000|2020-05-05 17:40:00|23353|23333|23359.6|23339.6|23361.2|23341.2|23351.3|23331.3|0
1588700700000|2020-05-05 17:45:00|23358.7|23338.7|23375.3|23355.3|23380.3|23360.3|23357.1|23337.1|3
1588701000000|2020-05-05 17:50:00|23372.8|23352.8|23378.7|23358.7|23380.3|23360.3|23365.3|23345.3|0
1588701300000|2020-05-05 17:55:00|23380.3|23360.3|23372.8|23352.8|23385.3|23365.3|23370.3|23350.3|0
1588701600000|2020-05-05 18:00:00|23372|23352|23355.3|23335.3|23372|23352|23355.3|23335.3|0
1588701900000|2020-05-05 18:05:00|23356.2|23336.2|23370.3|23350.3|23370.3|23350.3|23356.2|23336.2|0
1588702200000|2020-05-05 18:10:00|23369.5|23349.5|23367|23347|23369.5|23349.5|23364.5|23344.5|0
1588702500000|2020-05-05 18:15:00|23368.6|23348.6|23373.6|23353.6|23373.6|23353.6|23363.6|23343.6|0
1588702800000|2020-05-05 18:20:00|23371.1|23351.1|23376.1|23356.1|23376.9|23356.9|23368.6|23348.6|0
1588703100000|2020-05-05 18:25:00|23375.2|23355.2|23373.6|23353.6|23378.6|23358.6|23373.6|23353.6|0
1588703400000|2020-05-05 18:30:00|23372.7|23352.7|23368.6|23348.6|23372.7|23352.7|23363.6|23343.6|0
1588703700000|2020-05-05 18:35:00|23369.4|23349.4|23378.6|23358.6|23383.6|23363.6|23369.4|23349.4|1
1588704000000|2020-05-05 18:40:00|23381.1|23361.1|23377.7|23357.7|23387.7|23367.7|23377.7|23357.7|0
1588704300000|2020-05-05 18:45:00|23375.2|23355.2|23377.7|23357.7|23377.7|23357.7|23370.2|23350.2|0
1588704600000|2020-05-05 18:50:00|23378.6|23358.6|23380.2|23360.2|23380.2|23360.2|23378.6|23358.6|0
1588704900000|2020-05-05 18:55:00|23377.7|23357.7|23385.9|23365.9|23385.9|23365.9|23377.7|23357.7|2
1588705200000|2020-05-05 19:00:00|23387.7|23367.7|23380.9|23360.9|23388.4|23368.4|23380.9|23360.9|0
1588705500000|2020-05-05 19:05:00|23381.8|23361.8|23385.9|23365.9|23385.9|23365.9|23375.9|23355.9|0
1588705800000|2020-05-05 19:10:00|23385.1|23365.1|23380.9|23360.9|23385.1|23365.1|23378.4|23358.4|0
1588706100000|2020-05-05 19:15:00|23380.1|23360.1|23343.4|23323.4|23380.9|23360.9|23340.9|23320.9|0
1588706400000|2020-05-05 19:20:00|23341.8|23321.8|23345.9|23325.9|23349.3|23329.3|23335.9|23315.9|0
1588706700000|2020-05-05 19:25:00|23350.1|23330.1|23340.9|23320.9|23353.4|23333.4|23338.4|23318.4|0
1588707000000|2020-05-05 19:30:00|23339.2|23319.2|23323.4|23303.4|23340.9|23320.9|23320.9|23300.9|0
1588707300000|2020-05-05 19:35:00|23320.9|23300.9|23318.4|23298.4|23323.4|23303.4|23303.4|23283.4|0
1588707600000|2020-05-05 19:40:00|23315.9|23295.9|23338.4|23318.4|23338.4|23318.4|23315.9|23295.9|0
1588707900000|2020-05-05 19:45:00|23335.9|23315.9|23345.9|23325.9|23345.9|23325.9|23333.4|23313.4|0
1588708200000|2020-05-05 19:50:00|23346.8|23326.8|23373.4|23353.4|23380.9|23360.9|23346.8|23326.8|0
1588708500000|2020-05-05 19:55:00|23370.9|23350.9|23346.8|23326.8|23370.9|23350.9|23345.9|23325.9|4
1588708800000|2020-05-05 20:00:00|23348.4|23328.4|23340.9|23320.9|23348.4|23328.4|23340.9|23320.9|0
1588709100000|2020-05-05 20:05:00|23345.9|23325.9|23335.9|23315.9|23345.9|23325.9|23330.9|23310.9|0
1588709400000|2020-05-05 20:10:00|23333.4|23313.4|23335.9|23315.9|23335.9|23315.9|23330.9|23310.9|1
1588709700000|2020-05-05 20:15:00|23342.4|23322.4|23350.9|23330.9|23353.4|23333.4|23342.4|23322.4|0
1588710300000|2020-05-05 20:25:00|23349.2|23329.2|23340|23320|23349.2|23329.2|23335.9|23315.9|4
1588710600000|2020-05-05 20:30:00|23338.4|23318.4|23338.4|23318.4|23340.9|23320.9|23335.9|23315.9|0
1588710900000|2020-05-05 20:35:00|23339.2|23319.2|23345.9|23325.9|23345.9|23325.9|23335.9|23315.9|0
1588711200000|2020-05-05 20:40:00|23345|23325|23340.9|23320.9|23345.9|23325.9|23340.9|23320.9|0
1588711500000|2020-05-05 20:45:00|23345.9|23325.9|23348.4|23328.4|23348.4|23328.4|23340.9|23320.9|0
1588711800000|2020-05-05 20:50:00|23349.2|23329.2|23358.4|23338.4|23360.9|23340.9|23348.4|23328.4|0
1588712100000|2020-05-05 20:55:00|23359.2|23339.2|23360.9|23340.9|23367.5|23347.5|23358.4|23338.4|0
1588716000000|2020-05-05 22:00:00|23287.5|23267.5|23364.9|23344.9|23364.9|23344.9|23287.5|23267.5|0
1588716300000|2020-05-05 22:05:00|23362.4|23342.4|23357.4|23337.4|23364.9|23344.9|23354.9|23334.9|0
1588716600000|2020-05-05 22:10:00|23359.9|23339.9|23362.4|23342.4|23362.4|23342.4|23359.9|23339.9|0
1588716900000|2020-05-05 22:15:00|23359.9|23339.9|23359.9|23339.9|23364.9|23344.9|23359.9|23339.9|0
1588717200000|2020-05-05 22:20:00|23360.8|23340.8|23359.9|23339.9|23362.4|23342.4|23354.9|23334.9|0
1588717500000|2020-05-05 22:25:00|23360.8|23340.8|23359.9|23339.9|23364.9|23344.9|23359.9|23339.9|0
1588717800000|2020-05-05 22:30:00|23360.8|23340.8|23354.9|23334.9|23364.9|23344.9|23354.9|23334.9|0
1588718100000|2020-05-05 22:35:00|23357.4|23337.4|23352.4|23332.4|23357.4|23337.4|23349.9|23329.9|0
1588718400000|2020-05-05 22:40:00|23351.6|23331.6|23349.9|23329.9|23351.6|23331.6|23334.9|23314.9|0
1588718700000|2020-05-05 22:45:00|23350.8|23330.8|23362.4|23342.4|23364.9|23344.9|23350.8|23330.8|0
1588719000000|2020-05-05 22:50:00|23363.3|23343.3|23373.3|23353.3|23374.1|23354.1|23363.3|23343.3|0
1588719300000|2020-05-05 22:55:00|23374.1|23354.1|23389.9|23369.9|23389.9|23369.9|23373.3|23353.3|0
1588719600000|2020-05-05 23:00:00|23389|23369|23374.9|23354.9|23389|23369|23372.4|23352.4|0
1588719900000|2020-05-05 23:05:00|23379.9|23359.9|23379.9|23359.9|23379.9|23359.9|23374.9|23354.9|0
1588720200000|2020-05-05 23:10:00|23380.8|23360.8|23388.2|23368.2|23388.2|23368.2|23380.8|23360.8|0
1588720500000|2020-05-05 23:15:00|23389.9|23369.9|23384.9|23364.9|23389.9|23369.9|23379.9|23359.9|0
1588720800000|2020-05-05 23:20:00|23383.2|23363.2|23389.9|23369.9|23389.9|23369.9|23382.4|23362.4|0
1588721100000|2020-05-05 23:25:00|23394.9|23374.9|23404.9|23384.9|23406.6|23386.6|23394.9|23374.9|0
1588721400000|2020-05-05 23:30:00|23402.4|23382.4|23404.9|23384.9|23407.4|23387.4|23402.4|23382.4|0
1588721700000|2020-05-05 23:35:00|23400.7|23380.7|23399.9|23379.9|23400.7|23380.7|23394.9|23374.9|0
1588722000000|2020-05-05 23:40:00|23397.4|23377.4|23386.5|23366.5|23399.9|23379.9|23386.5|23366.5|0
1588722300000|2020-05-05 23:45:00|23384.9|23364.9|23376.6|23356.6|23384.9|23364.9|23376.6|23356.6|0
1588722600000|2020-05-05 23:50:00|23374.9|23354.9|23382.4|23362.4|23382.4|23362.4|23374.9|23354.9|0
1588722900000|2020-05-05 23:55:00|23381.5|23361.5|23387.4|23367.4|23387.4|23367.4|23379.9|23359.9|0
1588723200000|2020-05-06 00:00:00|23389.9|23369.9|23360.7|23340.7|23389.9|23369.9|23347.4|23327.4|0
1588723500000|2020-05-06 00:05:00|23364|23344|23350.7|23330.7|23365.7|23345.7|23345.7|23325.7|0
1588723800000|2020-05-06 00:10:00|23349.8|23329.8|23360.7|23340.7|23360.7|23340.7|23331.6|23311.6|0
1588724100000|2020-05-06 00:15:00|23361.6|23341.6|23300.7|23280.7|23361.6|23341.6|23300.7|23280.7|1
1588724400000|2020-05-06 00:20:00|23298.2|23278.2|23300.7|23280.7|23315.7|23295.7|23295.7|23275.7|0
1588724700000|2020-05-06 00:25:00|23301.6|23281.6|23305.7|23285.7|23310.7|23290.7|23295.7|23275.7|0
1588725000000|2020-05-06 00:30:00|23303.2|23283.2|23285.7|23265.7|23304|23284|23280.7|23260.7|0
1588725300000|2020-05-06 00:35:00|23286.5|23266.5|23338.2|23318.2|23338.2|23318.2|23285.7|23265.7|0
1588725600000|2020-05-06 00:40:00|23335.7|23315.7|23321.5|23301.5|23335.7|23315.7|23318.2|23298.2|0
1588725900000|2020-05-06 00:45:00|23322.4|23302.4|23310.7|23290.7|23325.7|23305.7|23310.7|23290.7|0
1588726200000|2020-05-06 00:50:00|23313.2|23293.2|23230.7|23210.7|23315.7|23295.7|23230.7|23210.7|0
1588726500000|2020-05-06 00:55:00|23229|23209|23280.7|23260.7|23284|23264|23225.7|23205.7|0
1588726800000|2020-05-06 01:00:00|23282.4|23262.4|23355.7|23335.7|23414.7|23394.7|23282.4|23262.4|0
1588727100000|2020-05-06 01:05:00|23357.4|23337.4|23285.7|23265.7|23360.7|23340.7|23282.3|23262.3|0
1588727400000|2020-05-06 01:10:00|23288.2|23268.2|23275.7|23255.7|23300.7|23280.7|23265.7|23245.7|0
1588727700000|2020-05-06 01:15:00|23274|23254|23295.7|23275.7|23298.2|23278.2|23260.7|23240.7|0
1588728000000|2020-05-06 01:20:00|23294.8|23274.8|23331.5|23311.5|23335.6|23315.6|23285.7|23265.7|0
1588728300000|2020-05-06 01:25:00|23330.6|23310.6|23360.6|23340.6|23368.1|23348.1|23330.6|23310.6|0
1588728600000|2020-05-06 01:30:00|23365.6|23345.6|23405.6|23385.6|23410.6|23390.6|23365.6|23345.6|0
1588728900000|2020-05-06 01:35:00|23407.4|23387.4|23385.6|23365.6|23415.6|23395.6|23375.6|23355.6|0
1588729200000|2020-05-06 01:40:00|23384.8|23364.8|23380.6|23360.6|23398.1|23378.1|23375.6|23355.6|0
1588729500000|2020-05-06 01:45:00|23383.1|23363.1|23393.1|23373.1|23405.6|23385.6|23383.1|23363.1|0
1588729800000|2020-05-06 01:50:00|23395.6|23375.6|23428.1|23408.1|23428.1|23408.1|23390.6|23370.6|0
1588730100000|2020-05-06 01:55:00|23425.6|23405.6|23436.4|23416.4|23444|23424|23425.6|23405.6|0
1588730400000|2020-05-06 02:00:00|23438.1|23418.1|23438|23418|23442.2|23422.2|23429.8|23409.8|0
1588730700000|2020-05-06 02:05:00|23440.5|23420.5|23465.6|23445.6|23468.1|23448.1|23440.5|23420.5|1
1588731000000|2020-05-06 02:10:00|23468.1|23448.1|23455.6|23435.6|23495.6|23475.6|23449.8|23429.8|0
1588731300000|2020-05-06 02:15:00|23458.1|23438.1|23438.1|23418.1|23458.1|23438.1|23420.6|23400.6|0
1588731600000|2020-05-06 02:20:00|23440.6|23420.6|23443.1|23423.1|23450.6|23430.6|23438.1|23418.1|0
1588731900000|2020-05-06 02:25:00|23442.2|23422.2|23443.1|23423.1|23450.6|23430.6|23438.1|23418.1|0
1588732200000|2020-05-06 02:30:00|23444|23424|23453.1|23433.1|23455.6|23435.6|23435.6|23415.6|0
1588732500000|2020-05-06 02:35:00|23452.2|23432.2|23450.6|23430.6|23465.6|23445.6|23445.6|23425.6|0
1588732800000|2020-05-06 02:40:00|23448.1|23428.1|23458.1|23438.1|23463.9|23443.9|23448.1|23428.1|0
1588733100000|2020-05-06 02:45:00|23455.6|23435.6|23475.6|23455.6|23478.1|23458.1|23455.6|23435.6|0
1588733400000|2020-05-06 02:50:00|23478.1|23458.1|23493.9|23473.9|23493.9|23473.9|23475.6|23455.6|0
1588733700000|2020-05-06 02:55:00|23493.1|23473.1|23478.1|23458.1|23495.6|23475.6|23470.6|23450.6|0
1588734000000|2020-05-06 03:00:00|23478.9|23458.9|23470.6|23450.6|23485.6|23465.6|23465.6|23445.6|0
1588734300000|2020-05-06 03:05:00|23469.7|23449.7|23470.6|23450.6|23480.6|23460.6|23465.6|23445.6|0
1588734600000|2020-05-06 03:10:00|23469.7|23449.7|23470.6|23450.6|23473.1|23453.1|23465.6|23445.6|0
1588734900000|2020-05-06 03:15:00|23471.4|23451.4|23471.4|23451.4|23475.6|23455.6|23470.6|23450.6|0
1588735200000|2020-05-06 03:20:00|23473.1|23453.1|23465.6|23445.6|23475.6|23455.6|23465.6|23445.6|0
1588735500000|2020-05-06 03:25:00|23468.1|23448.1|23468.1|23448.1|23470.6|23450.6|23465.6|23445.6|0
1588735800000|2020-05-06 03:30:00|23468.9|23448.9|23479.7|23459.7|23479.7|23459.7|23465.6|23445.6|0
1588736100000|2020-05-06 03:35:00|23478.8|23458.8|23475.5|23455.5|23480.5|23460.5|23475.5|23455.5|0
1588736400000|2020-05-06 03:40:00|23478|23458|23475.5|23455.5|23483|23463|23475.5|23455.5|0
1588736700000|2020-05-06 03:45:00|23474.7|23454.7|23439.7|23419.7|23474.7|23454.7|23439.7|23419.7|0
1588737000000|2020-05-06 03:50:00|23438|23418|23443|23423|23445.5|23425.5|23433|23413|0
1588737300000|2020-05-06 03:55:00|23442.2|23422.2|23450.5|23430.5|23450.5|23430.5|23440.5|23420.5|0
1588737600000|2020-05-06 04:00:00|23449.7|23429.7|23450.5|23430.5|23455.5|23435.5|23448|23428|0
1588737900000|2020-05-06 04:05:00|23449.7|23429.7|23438|23418|23450.5|23430.5|23438|23418|0
1588738200000|2020-05-06 04:10:00|23440.5|23420.5|23445.5|23425.5|23455.5|23435.5|23435.5|23415.5|0
1588738500000|2020-05-06 04:15:00|23444.7|23424.7|23450.5|23430.5|23450.5|23430.5|23440.5|23420.5|0
1588738800000|2020-05-06 04:20:00|23453|23433|23463|23443|23465.5|23445.5|23453|23433|0
1588739100000|2020-05-06 04:25:00|23465.5|23445.5|23468|23448|23470.5|23450.5|23463|23443|0
1588739400000|2020-05-06 04:30:00|23465.5|23445.5|23475.5|23455.5|23480.5|23460.5|23465.5|23445.5|0
1588739700000|2020-05-06 04:35:00|23478|23458|23480.5|23460.5|23480.5|23460.5|23475.5|23455.5|0
1588740000000|2020-05-06 04:40:00|23476.3|23456.3|23483|23463|23485.5|23465.5|23475.5|23455.5|0
1588740300000|2020-05-06 04:45:00|23485.5|23465.5|23485.5|23465.5|23490.5|23470.5|23485.5|23465.5|0
1588740600000|2020-05-06 04:50:00|23483|23463|23485.5|23465.5|23485.5|23465.5|23480.5|23460.5|0
1588740900000|2020-05-06 04:55:00|23483|23463|23485.5|23465.5|23485.5|23465.5|23482.1|23462.1|0
1588741200000|2020-05-06 05:00:00|23486.3|23466.3|23475.5|23455.5|23490.5|23470.5|23475.5|23455.5|0
1588741500000|2020-05-06 05:05:00|23471.3|23451.3|23490.5|23470.5|23495.5|23475.5|23462.1|23442.1|0
1588741800000|2020-05-06 05:10:00|23486.3|23466.3|23475.5|23455.5|23500.5|23480.5|23475.5|23455.5|0
1588742100000|2020-05-06 05:15:00|23473|23453|23479.6|23459.6|23490.5|23470.5|23465.5|23445.5|0
1588742400000|2020-05-06 05:20:00|23480.5|23460.5|23481.3|23461.3|23481.3|23461.3|23475.5|23455.5|0
1588742700000|2020-05-06 05:25:00|23480.5|23460.5|23475.5|23455.5|23480.5|23460.5|23470.5|23450.5|0
1588743000000|2020-05-06 05:30:00|23473|23453|23474.7|23454.7|23477.2|23457.2|23465.5|23445.5|4
1588743300000|2020-05-06 05:35:00|23477.2|23457.2|23489.7|23469.7|23492.2|23472.2|23474.7|23454.7|0
1588743600000|2020-05-06 05:40:00|23487.2|23467.2|23480.5|23460.5|23492.2|23472.2|23469.6|23449.6|0
1588743900000|2020-05-06 05:45:00|23482.1|23462.1|23497.1|23477.1|23524.6|23504.6|23482.1|23462.1|0
1588744200000|2020-05-06 05:50:00|23496.3|23476.3|23497.1|23477.1|23497.1|23477.1|23484.6|23464.6|0
1588744500000|2020-05-06 05:55:00|23496.3|23476.3|23510.5|23490.5|23510.5|23490.5|23492.1|23472.1|0
1588744800000|2020-05-06 06:00:00|23512.1|23492.1|23517.1|23497.1|23529.6|23509.6|23512.1|23492.1|0
1588745100000|2020-05-06 06:05:00|23519.6|23499.6|23507.1|23487.1|23527.1|23507.1|23503.8|23483.8|0
1588745400000|2020-05-06 06:10:00|23508|23488|23507.1|23487.1|23509.6|23489.6|23487.1|23467.1|0
1588745700000|2020-05-06 06:15:00|23508|23488|23522.1|23502.1|23522.1|23502.1|23502.1|23482.1|0
1588746000000|2020-05-06 06:20:00|23523|23503|23537.1|23517.1|23542.1|23522.1|23517.1|23497.1|0
1588746300000|2020-05-06 06:25:00|23535.5|23515.5|23539.6|23519.6|23560.5|23540.5|23535.5|23515.5|0
1588746600000|2020-05-06 06:30:00|23542.1|23522.1|23547.1|23527.1|23567.1|23547.1|23542.1|23522.1|0
1588746900000|2020-05-06 06:35:00|23549.6|23529.6|23574.6|23554.6|23579.6|23559.6|23544.6|23524.6|0
1588747200000|2020-05-06 06:40:00|23575.4|23555.4|23567.1|23547.1|23577.1|23557.1|23562.1|23542.1|0
1588747500000|2020-05-06 06:45:00|23564.6|23544.6|23549.6|23529.6|23567.1|23547.1|23547.1|23527.1|0
1588747800000|2020-05-06 06:50:00|23547.1|23527.1|23544.6|23524.6|23549.6|23529.6|23522.1|23502.1|0
1588748100000|2020-05-06 06:55:00|23545.4|23525.4|23532.1|23512.1|23557.1|23537.1|23526.2|23506.2|0
1588748400000|2020-05-06 07:00:00|23532.9|23512.9|23559.6|23539.6|23572.1|23552.1|23532.9|23512.9|0
1588748700000|2020-05-06 07:05:00|23557.1|23537.1|23547.1|23527.1|23569.6|23549.6|23547.1|23527.1|0
1588749000000|2020-05-06 07:10:00|23547.9|23527.9|23527.9|23507.9|23557.1|23537.1|23522.1|23502.1|0
1588749300000|2020-05-06 07:15:00|23529.6|23509.6|23549.6|23529.6|23552.9|23532.9|23522.1|23502.1|0
1588749600000|2020-05-06 07:20:00|23552.1|23532.1|23567.1|23547.1|23567.1|23547.1|23547.1|23527.1|0
1588749900000|2020-05-06 07:25:00|23568.8|23548.8|23552.1|23532.1|23574.6|23554.6|23549.6|23529.6|0
1588750200000|2020-05-06 07:30:00|23549.6|23529.6|23542.1|23522.1|23549.6|23529.6|23528.7|23508.7|0
1588750500000|2020-05-06 07:35:00|23542.9|23522.9|23537.9|23517.9|23547.1|23527.1|23537.1|23517.1|0
1588750800000|2020-05-06 07:40:00|23541.2|23521.2|23542|23522|23547|23527|23532.1|23512.1|0
1588751100000|2020-05-06 07:45:00|23544.5|23524.5|23557|23537|23557|23537|23542|23522|0
1588751400000|2020-05-06 07:50:00|23556.2|23536.2|23554.5|23534.5|23562|23542|23552|23532|0
1588751700000|2020-05-06 07:55:00|23557|23537|23539.5|23519.5|23557|23537|23537|23517|0
1588752000000|2020-05-06 08:00:00|23540.4|23520.4|23542|23522|23547|23527|23540.4|23520.4|0
1588752300000|2020-05-06 08:05:00|23544.5|23524.5|23562|23542|23562|23542|23542|23522|0
1588752600000|2020-05-06 08:10:00|23561.2|23541.2|23567|23547|23567|23547|23559.5|23539.5|0
1588752900000|2020-05-06 08:15:00|23569.5|23549.5|23564.5|23544.5|23572|23552|23557|23537|0
1588753200000|2020-05-06 08:20:00|23563.7|23543.7|23497|23477|23563.7|23543.7|23496.2|23476.2|0
1588753500000|2020-05-06 08:25:00|23499.5|23479.5|23499.5|23479.5|23514.5|23494.5|23498.7|23478.7|0
1588753800000|2020-05-06 08:30:00|23497.9|23477.9|23522|23502|23522|23502|23497.9|23477.9|0
1588754100000|2020-05-06 08:35:00|23524.5|23504.5|23509.5|23489.5|23541.2|23521.2|23507|23487|0
1588754400000|2020-05-06 08:40:00|23510.3|23490.3|23512|23492|23517|23497|23506.2|23486.2|0
1588754700000|2020-05-06 08:45:00|23514.5|23494.5|23517|23497|23517|23497|23509.5|23489.5|0
1588755000000|2020-05-06 08:50:00|23517.8|23497.8|23524.5|23504.5|23527|23507|23512|23492|0
1588755300000|2020-05-06 08:55:00|23522|23502|23527|23507|23527.8|23507.8|23519.5|23499.5|0
1588755600000|2020-05-06 09:00:00|23529.5|23509.5|23549.5|23529.5|23552|23532|23527|23507|0
1588755900000|2020-05-06 09:05:00|23550.3|23530.3|23554.5|23534.5|23557|23537|23542|23522|0
1588756200000|2020-05-06 09:10:00|23552|23532|23552|23532|23557|23537|23547|23527|0
1588756500000|2020-05-06 09:15:00|23551.1|23531.1|23557|23537|23559.5|23539.5|23549.5|23529.5|0
1588756800000|2020-05-06 09:20:00|23554.5|23534.5|23562|23542|23562|23542|23554.5|23534.5|0
1588757100000|2020-05-06 09:25:00|23562.8|23542.8|23562|23542|23567|23547|23561.1|23541.1|0
1588757400000|2020-05-06 09:30:00|23564.5|23544.5|23552|23532|23564.5|23544.5|23552|23532|0
1588757700000|2020-05-06 09:35:00|23551.1|23531.1|23547|23527|23552.8|23532.8|23547|23527|0
1588758000000|2020-05-06 09:40:00|23546.1|23526.1|23541.9|23521.9|23546.1|23526.1|23531.9|23511.9|0
1588758300000|2020-05-06 09:45:00|23541.1|23521.1|23541.9|23521.9|23544.4|23524.4|23536.9|23516.9|0
1588758600000|2020-05-06 09:50:00|23544.4|23524.4|23536.9|23516.9|23551.9|23531.9|23532.8|23512.8|0
1588758900000|2020-05-06 09:55:00|23536.1|23516.1|23541.9|23521.9|23545.3|23525.3|23534.4|23514.4|0
1588759200000|2020-05-06 10:00:00|23544.4|23524.4|23539.4|23519.4|23546.9|23526.9|23536.9|23516.9|0
1588759500000|2020-05-06 10:05:00|23538.6|23518.6|23541.9|23521.9|23546.9|23526.9|23536.9|23516.9|0
1588759800000|2020-05-06 10:10:00|23541.1|23521.1|23522.7|23502.7|23541.9|23521.9|23522.7|23502.7|2
1588760100000|2020-05-06 10:15:00|23525.2|23505.2|23515.2|23495.2|23525.2|23505.2|23503.5|23483.5|2
1588760400000|2020-05-06 10:20:00|23512.7|23492.7|23481|23461|23515.2|23495.2|23481|23461|2
1588760700000|2020-05-06 10:25:00|23478.5|23458.5|23503.5|23483.5|23506|23486|23478.5|23458.5|3
1588761000000|2020-05-06 10:30:00|23504.4|23484.4|23498.5|23478.5|23508.5|23488.5|23493.5|23473.5|0
1588761300000|2020-05-06 10:35:00|23499.4|23479.4|23513.5|23493.5|23516.9|23496.9|23498.5|23478.5|0
1588761600000|2020-05-06 10:40:00|23516.9|23496.9|23504.3|23484.3|23516.9|23496.9|23504.3|23484.3|0
1588761900000|2020-05-06 10:45:00|23501.8|23481.8|23508.5|23488.5|23514.4|23494.4|23499.3|23479.3|0
1588762200000|2020-05-06 10:50:00|23504.3|23484.3|23489.3|23469.3|23508.5|23488.5|23489.3|23469.3|0
1588762500000|2020-05-06 10:55:00|23491|23471|23483.5|23463.5|23494.3|23474.3|23481|23461|0
1588762800000|2020-05-06 11:00:00|23486|23466|23484.4|23464.4|23494.4|23474.4|23484.3|23464.3|0
1588763100000|2020-05-06 11:05:00|23486.9|23466.9|23474.3|23454.3|23489.4|23469.4|23469.3|23449.3|0
1588763400000|2020-05-06 11:10:00|23473.5|23453.5|23503.5|23483.5|23506|23486|23459.3|23439.3|2
1588763700000|2020-05-06 11:15:00|23504.4|23484.4|23543.5|23523.5|23551|23531|23504.4|23484.4|0
1588764000000|2020-05-06 11:20:00|23541|23521|23553.5|23533.5|23553.5|23533.5|23541|23521|0
1588764300000|2020-05-06 11:25:00|23548.5|23528.5|23544.3|23524.3|23561.8|23541.8|23541.8|23521.8|4
1588764600000|2020-05-06 11:30:00|23546|23526|23646.8|23626.8|23662.7|23642.7|23546|23526|8
1588764900000|2020-05-06 11:35:00|23646|23626|23631|23611|23646|23626|23612.7|23592.7|5
1588765200000|2020-05-06 11:40:00|23631.8|23611.8|23613.5|23593.5|23636|23616|23608.5|23588.5|3
1588765500000|2020-05-06 11:45:00|23611|23591|23607.6|23587.6|23613.5|23593.5|23590.1|23570.1|6
1588765800000|2020-05-06 11:50:00|23605.1|23585.1|23603.4|23583.4|23622.6|23602.6|23600.9|23580.9|0
1588766100000|2020-05-06 11:55:00|23602.6|23582.6|23586.8|23566.8|23604.3|23584.3|23581.8|23561.8|1
1588766400000|2020-05-06 12:00:00|23587.6|23567.6|23626.8|23606.8|23631.8|23611.8|23587.6|23567.6|0
1588766700000|2020-05-06 12:05:00|23624.3|23604.3|23666.8|23646.8|23671.8|23651.8|23614.3|23594.3|0
1588767000000|2020-05-06 12:10:00|23671.8|23651.8|23644.3|23624.3|23676.8|23656.8|23638.4|23618.4|0
1588767300000|2020-05-06 12:15:00|23645.1|23625.1|23566.8|23546.8|23646.8|23626.8|23562.6|23542.6|0
1588767600000|2020-05-06 12:20:00|23565.1|23545.1|23560.1|23540.1|23582.6|23562.6|23556.8|23536.8|0
1588767900000|2020-05-06 12:25:00|23560.9|23540.9|23582.6|23562.6|23592.6|23572.6|23557.6|23537.6|0
1588768200000|2020-05-06 12:30:00|23585.1|23565.1|23571.8|23551.8|23590.1|23570.1|23568.4|23548.4|0
1588768500000|2020-05-06 12:35:00|23570.1|23550.1|23557.6|23537.6|23572.6|23552.6|23542.6|23522.6|0
1588768800000|2020-05-06 12:40:00|23556.7|23536.7|23500.1|23480.1|23557.6|23537.6|23500.1|23480.1|0
1588769100000|2020-05-06 12:45:00|23502.6|23482.6|23522.6|23502.6|23525.9|23505.9|23495.9|23475.9|0
1588769400000|2020-05-06 12:50:00|23525.1|23505.1|23545.1|23525.1|23545.1|23525.1|23510.1|23490.1|2
1588769700000|2020-05-06 12:55:00|23544.2|23524.2|23515.1|23495.1|23547.6|23527.6|23507.6|23487.6|5
1588770000000|2020-05-06 13:00:00|23515.9|23495.9|23575.1|23555.1|23579.2|23559.2|23500.1|23480.1|10
1588770300000|2020-05-06 13:05:00|23570.1|23550.1|23512.6|23492.6|23575.1|23555.1|23502.6|23482.6|0
1588770600000|2020-05-06 13:10:00|23511.7|23491.7|23510.1|23490.1|23515.1|23495.1|23480.1|23460.1|0
1588770900000|2020-05-06 13:15:00|23508.4|23488.4|23500.1|23480.1|23534.2|23514.2|23495.1|23475.1|0
1588771200000|2020-05-06 13:20:00|23499.2|23479.2|23550.1|23530.1|23550.1|23530.1|23497.6|23477.6|0
1588771500000|2020-05-06 13:25:00|23547.6|23527.6|23559.2|23539.2|23575.1|23555.1|23542.6|23522.6|0
1588771800000|2020-05-06 13:30:00|23560.1|23540.1|23539.2|23519.2|23564.2|23544.2|23532.6|23512.6|12
1588772100000|2020-05-06 13:35:00|23537.5|23517.5|23526.7|23506.7|23551.7|23531.7|23524.2|23504.2|0
1588772400000|2020-05-06 13:40:00|23525.9|23505.9|23537.5|23517.5|23540|23520|23514.2|23494.2|0
1588772700000|2020-05-06 13:45:00|23538.4|23518.4|23518.4|23498.4|23564.2|23544.2|23517.5|23497.5|1
1588773000000|2020-05-06 13:50:00|23520|23500|23495|23475|23520|23500|23495|23475|2
1588773300000|2020-05-06 13:55:00|23495.9|23475.9|23465|23445|23496.7|23476.7|23455|23435|0
1588773600000|2020-05-06 14:00:00|23464.2|23444.2|23447.5|23427.5|23482.5|23462.5|23442.5|23422.5|0
1588773900000|2020-05-06 14:05:00|23445|23425|23397.5|23377.5|23454.2|23434.2|23397.5|23377.5|0
1588774200000|2020-05-06 14:10:00|23395|23375|23382.5|23362.5|23407.5|23387.5|23374.2|23354.2|10
1588774500000|2020-05-06 14:15:00|23381.7|23361.7|23382.5|23362.5|23400|23380|23370|23350|3
1588774800000|2020-05-06 14:20:00|23381.7|23361.7|23397.5|23377.5|23410|23390|23375.9|23355.9|0
1588775100000|2020-05-06 14:25:00|23400|23380|23415|23395|23420|23400|23387.5|23367.5|7
1588775400000|2020-05-06 14:30:00|23417.5|23397.5|23405|23385|23420|23400|23400|23380|0
1588775700000|2020-05-06 14:35:00|23402.5|23382.5|23390|23370|23407.5|23387.5|23377.5|23357.5|0
1588776000000|2020-05-06 14:40:00|23386.7|23366.7|23455.9|23435.9|23460|23440|23375|23355|3
1588776300000|2020-05-06 14:45:00|23457.5|23437.5|23505|23485|23510|23490|23445|23425|0
1588776600000|2020-05-06 14:50:00|23502.5|23482.5|23484.2|23464.2|23515|23495|23480|23460|0
1588776900000|2020-05-06 14:55:00|23482.5|23462.5|23495.8|23475.8|23515|23495|23481.7|23461.7|0
1588777200000|2020-05-06 15:00:00|23497.5|23477.5|23472.5|23452.5|23500|23480|23465.8|23445.8|0
1588777500000|2020-05-06 15:05:00|23475|23455|23468.3|23448.3|23477.5|23457.5|23455|23435|2
1588777800000|2020-05-06 15:10:00|23466.7|23446.7|23436.7|23416.7|23471.7|23451.7|23431.7|23411.7|1
1588778100000|2020-05-06 15:15:00|23439.2|23419.2|23439.2|23419.2|23446.7|23426.7|23423.3|23403.3|0
1588778400000|2020-05-06 15:20:00|23441.7|23421.7|23419.2|23399.2|23441.7|23421.7|23413.3|23393.3|0
1588778700000|2020-05-06 15:25:00|23420.8|23400.8|23419.2|23399.2|23421.7|23401.7|23394.2|23374.2|0
1588779000000|2020-05-06 15:30:00|23421.7|23401.7|23401.7|23381.7|23421.7|23401.7|23401.7|23381.7|0
1588779300000|2020-05-06 15:35:00|23404.2|23384.2|23458.3|23438.3|23461.7|23441.7|23401.7|23381.7|0
1588779600000|2020-05-06 15:40:00|23456.7|23436.7|23431.7|23411.7|23456.7|23436.7|23419.2|23399.2|0
1588779900000|2020-05-06 15:45:00|23434.2|23414.2|23432.5|23412.5|23442.5|23422.5|23421.7|23401.7|0
1588780200000|2020-05-06 15:50:00|23434.2|23414.2|23434.2|23414.2|23436.7|23416.7|23411.7|23391.7|0
1588780500000|2020-05-06 15:55:00|23436.7|23416.7|23466.7|23446.7|23469.2|23449.2|23436.7|23416.7|4
1588780800000|2020-05-06 16:00:00|23464.2|23444.2|23456.6|23436.6|23466.7|23446.7|23439.2|23419.2|1
1588781100000|2020-05-06 16:05:00|23457.5|23437.5|23453.3|23433.3|23459.1|23439.1|23441.6|23421.6|13
1588781400000|2020-05-06 16:10:00|23452.5|23432.5|23435.8|23415.8|23453.3|23433.3|23422.5|23402.5|1
1588781700000|2020-05-06 16:15:00|23436.6|23416.6|23483.3|23463.3|23483.3|23463.3|23436.6|23416.6|1
1588782000000|2020-05-06 16:20:00|23485.8|23465.8|23489.1|23469.1|23489.1|23469.1|23468.3|23448.3|0
1588782300000|2020-05-06 16:25:00|23488.3|23468.3|23495|23475|23495.8|23475.8|23480.8|23460.8|14
1588782600000|2020-05-06 16:30:00|23493.3|23473.3|23515.8|23495.8|23518.3|23498.3|23490.8|23470.8|46
1588782900000|2020-05-06 16:35:00|23518.3|23498.3|23521.6|23501.6|23523.3|23503.3|23508.3|23488.3|2
1588783200000|2020-05-06 16:40:00|23522.5|23502.5|23503.3|23483.3|23524.1|23504.1|23500.8|23480.8|5
1588783500000|2020-05-06 16:45:00|23504.1|23484.1|23510|23490|23518.3|23498.3|23503.3|23483.3|0
1588783800000|2020-05-06 16:50:00|23511.6|23491.6|23514.1|23494.1|23516.6|23496.6|23504.9|23484.9|0
1588784100000|2020-05-06 16:55:00|23516.6|23496.6|23501.6|23481.6|23520.8|23500.8|23487.5|23467.5|27
1588784400000|2020-05-06 17:00:00|23503.3|23483.3|23486.6|23466.6|23503.3|23483.3|23477.5|23457.5|0
1588784700000|2020-05-06 17:05:00|23489.1|23469.1|23497.4|23477.4|23497.4|23477.4|23486.6|23466.6|1
1588785000000|2020-05-06 17:10:00|23496.6|23476.6|23494.9|23474.9|23499.9|23479.9|23490.8|23470.8|0
1588785300000|2020-05-06 17:15:00|23496.6|23476.6|23514.1|23494.1|23514.1|23494.1|23496.6|23476.6|3
1588785600000|2020-05-06 17:20:00|23519.1|23499.1|23476.6|23456.6|23519.1|23499.1|23466.6|23446.6|0
1588785900000|2020-05-06 17:25:00|23475.8|23455.8|23501.6|23481.6|23504.1|23484.1|23474.1|23454.1|0
1588786200000|2020-05-06 17:30:00|23500.8|23480.8|23490.8|23470.8|23500.8|23480.8|23489.1|23469.1|0
1588786500000|2020-05-06 17:35:00|23491.6|23471.6|23500.8|23480.8|23500.8|23480.8|23490.8|23470.8|0
1588786800000|2020-05-06 17:40:00|23503.3|23483.3|23509.1|23489.1|23510.8|23490.8|23500.8|23480.8|0
1588787100000|2020-05-06 17:45:00|23510.8|23490.8|23513.3|23493.3|23520.8|23500.8|23508.3|23488.3|0
1588787400000|2020-05-06 17:50:00|23511.6|23491.6|23526.6|23506.6|23530.8|23510.8|23510.8|23490.8|0
1588787700000|2020-05-06 17:55:00|23528.3|23508.3|23525.8|23505.8|23534.1|23514.1|23520.8|23500.8|0
1588788000000|2020-05-06 18:00:00|23527.4|23507.4|23520.8|23500.8|23533.3|23513.3|23518.3|23498.3|0
1588788300000|2020-05-06 18:05:00|23525.8|23505.8|23520.8|23500.8|23525.8|23505.8|23520.8|23500.8|0
1588788600000|2020-05-06 18:10:00|23521.6|23501.6|23490.8|23470.8|23521.6|23501.6|23486.6|23466.6|0
1588788900000|2020-05-06 18:15:00|23489.1|23469.1|23508.3|23488.3|23508.3|23488.3|23485.8|23465.8|0
1588789200000|2020-05-06 18:20:00|23510.8|23490.8|23515.8|23495.8|23520.8|23500.8|23510.8|23490.8|0
1588789500000|2020-05-06 18:25:00|23518.3|23498.3|23505.8|23485.8|23525.8|23505.8|23505.8|23485.8|0
1588789800000|2020-05-06 18:30:00|23504.1|23484.1|23503.2|23483.2|23513.3|23493.3|23498.3|23478.3|0
1588790100000|2020-05-06 18:35:00|23502.4|23482.4|23499.9|23479.9|23504.9|23484.9|23499.9|23479.9|0
1588790400000|2020-05-06 18:40:00|23497.4|23477.4|23505.7|23485.7|23505.7|23485.7|23492.4|23472.4|0
1588790700000|2020-05-06 18:45:00|23507.4|23487.4|23504.9|23484.9|23507.4|23487.4|23499.9|23479.9|0
1588791000000|2020-05-06 18:50:00|23500.7|23480.7|23504.9|23484.9|23504.9|23484.9|23499.9|23479.9|0
1588791300000|2020-05-06 18:55:00|23505.7|23485.7|23492.4|23472.4|23509.1|23489.1|23492.4|23472.4|0
1588791600000|2020-05-06 19:00:00|23491.6|23471.6|23497.4|23477.4|23497.4|23477.4|23484.1|23464.1|0
1588791900000|2020-05-06 19:05:00|23501.6|23481.6|23517.4|23497.4|23517.4|23497.4|23501.6|23481.6|0
1588792200000|2020-05-06 19:10:00|23514.9|23494.9|23512.4|23492.4|23517.4|23497.4|23509.9|23489.9|0
1588792500000|2020-05-06 19:15:00|23511.6|23491.6|23504.9|23484.9|23511.6|23491.6|23501.6|23481.6|0
1588792800000|2020-05-06 19:20:00|23502.4|23482.4|23507.4|23487.4|23512.4|23492.4|23502.4|23482.4|0
1588793100000|2020-05-06 19:25:00|23508.2|23488.2|23509.9|23489.9|23512.4|23492.4|23506.6|23486.6|0
1588793400000|2020-05-06 19:30:00|23507.4|23487.4|23494.9|23474.9|23507.4|23487.4|23494.9|23474.9|0
1588793700000|2020-05-06 19:35:00|23492.4|23472.4|23487.4|23467.4|23492.4|23472.4|23477.4|23457.4|0
1588794000000|2020-05-06 19:40:00|23485.7|23465.7|23469.9|23449.9|23487.4|23467.4|23462.4|23442.4|0
1588794300000|2020-05-06 19:45:00|23471.6|23451.6|23456.6|23436.6|23471.6|23451.6|23454.1|23434.1|0
1588794600000|2020-05-06 19:50:00|23454.9|23434.9|23446.6|23426.6|23461.6|23441.6|23446.6|23426.6|0
1588794900000|2020-05-06 19:55:00|23449.1|23429.1|23439.9|23419.9|23450.8|23430.8|23437.4|23417.4|0
1588795200000|2020-05-06 20:00:00|23441.6|23421.6|23434.1|23414.1|23442.4|23422.4|23431.6|23411.6|0
1588795500000|2020-05-06 20:05:00|23431.6|23411.6|23427.4|23407.4|23431.6|23411.6|23424.1|23404.1|1
1588795800000|2020-05-06 20:10:00|23425.8|23405.8|23419.9|23399.9|23427.4|23407.4|23417.4|23397.4|0
1588796100000|2020-05-06 20:15:00|23422.4|23402.4|23427.4|23407.4|23427.4|23407.4|23422.4|23402.4|0
1588796400000|2020-05-06 20:20:00|23424.9|23404.9|23427.4|23407.4|23427.4|23407.4|23424.9|23404.9|0
1588796700000|2020-05-06 20:25:00|23429|23409|23432.4|23412.4|23434.9|23414.9|23429|23409|0
1588797000000|2020-05-06 20:30:00|23429.9|23409.9|23417.4|23397.4|23429.9|23409.9|23417.4|23397.4|0
1588797300000|2020-05-06 20:35:00|23412.4|23392.4|23410.7|23390.7|23413.2|23393.2|23404.9|23384.9|0
1588797600000|2020-05-06 20:40:00|23415.7|23395.7|23417.4|23397.4|23417.4|23397.4|23412.4|23392.4|0
1588797900000|2020-05-06 20:45:00|23413.2|23393.2|23402.4|23382.4|23413.2|23393.2|23402.4|23382.4|0
1588798200000|2020-05-06 20:50:00|23404.9|23384.9|23414|23394|23414|23394|23404.9|23384.9|0
1588798500000|2020-05-06 20:55:00|23415.7|23395.7|23437.4|23417.4|23437.4|23417.4|23412.4|23392.4|0
1588802400000|2020-05-06 22:00:00|23440.7|23420.7|23419.1|23399.1|23450.7|23430.7|23419.1|23399.1|0
1588802700000|2020-05-06 22:05:00|23417.4|23397.4|23415.8|23395.8|23417.4|23397.4|23412.4|23392.4|0
1588803000000|2020-05-06 22:10:00|23414.9|23394.9|23425.8|23405.8|23425.8|23405.8|23413.3|23393.3|0
1588803300000|2020-05-06 22:15:00|23423.3|23403.3|23403.3|23383.3|23423.3|23403.3|23400.8|23380.8|0
1588803600000|2020-05-06 22:20:00|23400.8|23380.8|23408.3|23388.3|23410.8|23390.8|23400.8|23380.8|0
1588803900000|2020-05-06 22:25:00|23405.8|23385.8|23379.1|23359.1|23405.8|23385.8|23373.2|23353.2|0
1588804200000|2020-05-06 22:30:00|23378.3|23358.3|23368.2|23348.2|23380.8|23360.8|23361.5|23341.5|0
1588804500000|2020-05-06 22:35:00|23369.9|23349.9|23374.1|23354.1|23374.1|23354.1|23369.9|23349.9|0
1588804800000|2020-05-06 22:40:00|23376.6|23356.6|23390.7|23370.7|23390.7|23370.7|23374.1|23354.1|0
1588805100000|2020-05-06 22:45:00|23388.2|23368.2|23381.6|23361.6|23388.2|23368.2|23381.6|23361.6|0
1588805400000|2020-05-06 22:50:00|23388.2|23368.2|23379.9|23359.9|23390.7|23370.7|23379.9|23359.9|0
1588805700000|2020-05-06 22:55:00|23382.4|23362.4|23403.2|23383.2|23403.2|23383.2|23370.7|23350.7|0
1588806000000|2020-05-06 23:00:00|23404.1|23384.1|23415.7|23395.7|23428.2|23408.2|23403.2|23383.2|0
1588806300000|2020-05-06 23:05:00|23413.2|23393.2|23381.6|23361.6|23413.2|23393.2|23380.7|23360.7|0
1588806600000|2020-05-06 23:10:00|23383.2|23363.2|23383.2|23363.2|23393.2|23373.2|23378.2|23358.2|0
1588806900000|2020-05-06 23:15:00|23385.7|23365.7|23390.7|23370.7|23393.2|23373.2|23385.7|23365.7|0
1588807200000|2020-05-06 23:20:00|23388.2|23368.2|23405.7|23385.7|23405.7|23385.7|23388.2|23368.2|0
1588807500000|2020-05-06 23:25:00|23404.1|23384.1|23388.2|23368.2|23404.1|23384.1|23388.2|23368.2|0
1588807800000|2020-05-06 23:30:00|23389.1|23369.1|23374|23354|23398.2|23378.2|23374|23354|0
1588808100000|2020-05-06 23:35:00|23376.5|23356.5|23398.2|23378.2|23398.2|23378.2|23376.5|23356.5|0
1588808400000|2020-05-06 23:40:00|23397.4|23377.4|23383.2|23363.2|23397.4|23377.4|23378.2|23358.2|0
1588808700000|2020-05-06 23:45:00|23388.2|23368.2|23398.2|23378.2|23398.2|23378.2|23388.2|23368.2|0
1588809000000|2020-05-06 23:50:00|23395.7|23375.7|23403.2|23383.2|23408.2|23388.2|23395.7|23375.7|0
1588809300000|2020-05-06 23:55:00|23408.2|23388.2|23413.2|23393.2|23413.2|23393.2|23403.2|23383.2|0
1588809600000|2020-05-07 00:00:00|23412.4|23392.4|23449.1|23429.1|23449.1|23429.1|23412.4|23392.4|0
1588809900000|2020-05-07 00:05:00|23450.7|23430.7|23451.6|23431.6|23459.1|23439.1|23445.7|23425.7|0
1588810200000|2020-05-07 00:10:00|23448.2|23428.2|23445.7|23425.7|23453.2|23433.2|23435.7|23415.7|0
1588810500000|2020-05-07 00:15:00|23447.4|23427.4|23440.7|23420.7|23450.7|23430.7|23438.2|23418.2|0
1588810800000|2020-05-07 00:20:00|23439.9|23419.9|23428.2|23408.2|23440.7|23420.7|23418.2|23398.2|1
1588811100000|2020-05-07 00:25:00|23427.4|23407.4|23425.7|23405.7|23433.2|23413.2|23420.7|23400.7|0
1588811400000|2020-05-07 00:30:00|23428.2|23408.2|23437.4|23417.4|23437.4|23417.4|23423.2|23403.2|0
1588811700000|2020-05-07 00:35:00|23433.2|23413.2|23440.7|23420.7|23443.2|23423.2|23433.2|23413.2|0
1588812000000|2020-05-07 00:40:00|23441.6|23421.6|23447.4|23427.4|23447.4|23427.4|23437.4|23417.4|0
1588812300000|2020-05-07 00:45:00|23449.9|23429.9|23457.4|23437.4|23469.1|23449.1|23449.9|23429.9|0
1588812600000|2020-05-07 00:50:00|23459.9|23439.9|23452.4|23432.4|23459.9|23439.9|23446.6|23426.6|0
1588812900000|2020-05-07 00:55:00|23447.4|23427.4|23462.4|23442.4|23462.4|23442.4|23447.4|23427.4|0
1588813200000|2020-05-07 01:00:00|23464.9|23444.9|23492.4|23472.4|23497.4|23477.4|23457.4|23437.4|0
1588813500000|2020-05-07 01:05:00|23489.9|23469.9|23467.4|23447.4|23489.9|23469.9|23462.4|23442.4|0
1588813800000|2020-05-07 01:10:00|23465.8|23445.8|23457.4|23437.4|23465.8|23445.8|23447.4|23427.4|0
1588814100000|2020-05-07 01:15:00|23461.6|23441.6|23464.9|23444.9|23477.4|23457.4|23457.4|23437.4|0
1588814400000|2020-05-07 01:20:00|23465.7|23445.7|23472.4|23452.4|23477.4|23457.4|23462.4|23442.4|0
1588814700000|2020-05-07 01:25:00|23474.9|23454.9|23464.9|23444.9|23477.4|23457.4|23457.4|23437.4|0
1588815000000|2020-05-07 01:30:00|23467.4|23447.4|23460.7|23440.7|23477.4|23457.4|23457.4|23437.4|0
1588815300000|2020-05-07 01:35:00|23462.4|23442.4|23457.4|23437.4|23473.2|23453.2|23449.9|23429.9|0
1588815600000|2020-05-07 01:40:00|23458.2|23438.2|23459.9|23439.9|23462.4|23442.4|23449.9|23429.9|0
1588815900000|2020-05-07 01:45:00|23457.4|23437.4|23467.4|23447.4|23479.9|23459.9|23430.7|23410.7|0
1588816200000|2020-05-07 01:50:00|23466.6|23446.6|23449.1|23429.1|23466.6|23446.6|23447.4|23427.4|0
1588816500000|2020-05-07 01:55:00|23447.4|23427.4|23439.1|23419.1|23452.4|23432.4|23432.4|23412.4|0
1588816800000|2020-05-07 02:00:00|23437.4|23417.4|23427.4|23407.4|23439.9|23419.9|23422.4|23402.4|0
1588817100000|2020-05-07 02:05:00|23431.6|23411.6|23442.4|23422.4|23444.9|23424.9|23429.1|23409.1|0
1588817400000|2020-05-07 02:10:00|23443.2|23423.2|23442.4|23422.4|23449.9|23429.9|23437.4|23417.4|0
1588817700000|2020-05-07 02:15:00|23443.2|23423.2|23434.9|23414.9|23447.4|23427.4|23432.4|23412.4|0
1588818000000|2020-05-07 02:20:00|23434.1|23414.1|23442.4|23422.4|23444.9|23424.9|23432.4|23412.4|0
1588818300000|2020-05-07 02:25:00|23443.2|23423.2|23447.4|23427.4|23457.4|23437.4|23442.4|23422.4|0
1588818600000|2020-05-07 02:30:00|23444.9|23424.9|23459.9|23439.9|23462.4|23442.4|23439.9|23419.9|0
1588818900000|2020-05-07 02:35:00|23459.1|23439.1|23479.9|23459.9|23479.9|23459.9|23457.4|23437.4|0
1588819200000|2020-05-07 02:40:00|23482.4|23462.4|23487.4|23467.4|23487.4|23467.4|23474.1|23454.1|0
1588819500000|2020-05-07 02:45:00|23488.2|23468.2|23484.9|23464.9|23492.4|23472.4|23482.4|23462.4|0
1588819800000|2020-05-07 02:50:00|23487.4|23467.4|23477.4|23457.4|23487.4|23467.4|23472.4|23452.4|0
1588820100000|2020-05-07 02:55:00|23473.2|23453.2|23469.9|23449.9|23482.4|23462.4|23467.4|23447.4|0
1588820400000|2020-05-07 03:00:00|23469.1|23449.1|23527.4|23507.4|23531.6|23511.6|23467.4|23447.4|0
1588820700000|2020-05-07 03:05:00|23524.9|23504.9|23517.4|23497.4|23535.7|23515.7|23512.4|23492.4|0
1588821000000|2020-05-07 03:10:00|23518.2|23498.2|23551.6|23531.6|23551.6|23531.6|23509.9|23489.9|0
1588821300000|2020-05-07 03:15:00|23549.9|23529.9|23549.9|23529.9|23552.4|23532.4|23534.9|23514.9|0
1588821600000|2020-05-07 03:20:00|23552.4|23532.4|23527.4|23507.4|23557.4|23537.4|23526.6|23506.6|0
1588821900000|2020-05-07 03:25:00|23528.2|23508.2|23529.9|23509.9|23534.9|23514.9|23524.9|23504.9|0
1588822200000|2020-05-07 03:30:00|23527.4|23507.4|23529.9|23509.9|23532.4|23512.4|23527.4|23507.4|0
1588822500000|2020-05-07 03:35:00|23529.1|23509.1|23539.9|23519.9|23540.7|23520.7|23524.9|23504.9|0
1588822800000|2020-05-07 03:40:00|23539.1|23519.1|23532.4|23512.4|23539.9|23519.9|23532.4|23512.4|0
1588823100000|2020-05-07 03:45:00|23533.2|23513.2|23529.9|23509.9|23534.9|23514.9|23527.4|23507.4|0
1588823400000|2020-05-07 03:50:00|23527.4|23507.4|23542.4|23522.4|23544.9|23524.9|23527.4|23507.4|0
1588823700000|2020-05-07 03:55:00|23539.9|23519.9|23542.4|23522.4|23542.4|23522.4|23537.4|23517.4|0
1588824000000|2020-05-07 04:00:00|23541.6|23521.6|23537.4|23517.4|23543.2|23523.2|23532.4|23512.4|0
1588824300000|2020-05-07 04:05:00|23538.2|23518.2|23529.9|23509.9|23538.2|23518.2|23527.4|23507.4|0
1588824600000|2020-05-07 04:10:00|23531.6|23511.6|23534.9|23514.9|23537.4|23517.4|23529.9|23509.9|0
1588824900000|2020-05-07 04:15:00|23535.7|23515.7|23547.4|23527.4|23547.4|23527.4|23534.9|23514.9|0
1588825200000|2020-05-07 04:20:00|23548.2|23528.2|23557.4|23537.4|23557.4|23537.4|23548.2|23528.2|0
1588825500000|2020-05-07 04:25:00|23559.9|23539.9|23557.4|23537.4|23559.9|23539.9|23557.4|23537.4|0
1588825800000|2020-05-07 04:30:00|23555.7|23535.7|23552.4|23532.4|23559.9|23539.9|23552.4|23532.4|0
1588826100000|2020-05-07 04:35:00|23555.7|23535.7|23579.9|23559.9|23582.4|23562.4|23555.7|23535.7|0
1588826400000|2020-05-07 04:40:00|23580.7|23560.7|23587.4|23567.4|23592.4|23572.4|23577.4|23557.4|0
1588826700000|2020-05-07 04:45:00|23583.2|23563.2|23572.4|23552.4|23583.2|23563.2|23567.4|23547.4|0
1588827000000|2020-05-07 04:50:00|23569.9|23549.9|23564.9|23544.9|23572.4|23552.4|23562.4|23542.4|0
1588827300000|2020-05-07 04:55:00|23565.7|23545.7|23559.9|23539.9|23567.4|23547.4|23559.9|23539.9|0
1588827600000|2020-05-07 05:00:00|23557.4|23537.4|23537.4|23517.4|23559.9|23539.9|23537.4|23517.4|0
1588827900000|2020-05-07 05:05:00|23536.6|23516.6|23527.4|23507.4|23537.4|23517.4|23527.4|23507.4|0
1588828200000|2020-05-07 05:10:00|23528.2|23508.2|23529.9|23509.9|23539.9|23519.9|23528.2|23508.2|0
1588828500000|2020-05-07 05:15:00|23527.4|23507.4|23522.4|23502.4|23527.4|23507.4|23522.4|23502.4|0
1588828800000|2020-05-07 05:20:00|23523.2|23503.2|23527.4|23507.4|23532.4|23512.4|23522.4|23502.4|0
1588829100000|2020-05-07 05:25:00|23526.6|23506.6|23533.2|23513.2|23535.7|23515.7|23518.2|23498.2|0
1588829400000|2020-05-07 05:30:00|23534.9|23514.9|23525.7|23505.7|23534.9|23514.9|23516.6|23496.6|0
1588829700000|2020-05-07 05:35:00|23527.4|23507.4|23532.4|23512.4|23539|23519|23527.4|23507.4|0
1588830000000|2020-05-07 05:40:00|23534.9|23514.9|23534.9|23514.9|23544.9|23524.9|23532.4|23512.4|0
1588830300000|2020-05-07 05:45:00|23537.4|23517.4|23549.9|23529.9|23562.4|23542.4|23537.4|23517.4|0
1588830600000|2020-05-07 05:50:00|23552.4|23532.4|23552.4|23532.4|23554.9|23534.9|23547.4|23527.4|0
1588830900000|2020-05-07 05:55:00|23551.5|23531.5|23544.9|23524.9|23552.4|23532.4|23541.5|23521.5|0
1588831200000|2020-05-07 06:00:00|23549.9|23529.9|23604.9|23584.9|23607.4|23587.4|23547.4|23527.4|0
1588831500000|2020-05-07 06:05:00|23607.4|23587.4|23619.9|23599.9|23627.4|23607.4|23592.4|23572.4|0
1588831800000|2020-05-07 06:10:00|23622.4|23602.4|23604.9|23584.9|23622.4|23602.4|23597.4|23577.4|0
1588832100000|2020-05-07 06:15:00|23607.4|23587.4|23594|23574|23612.4|23592.4|23592.4|23572.4|0
1588832400000|2020-05-07 06:20:00|23592.4|23572.4|23592.4|23572.4|23607.4|23587.4|23589.9|23569.9|0
1588832700000|2020-05-07 06:25:00|23594.9|23574.9|23613.2|23593.2|23614.8|23594.8|23592.4|23572.4|0
1588833000000|2020-05-07 06:30:00|23614.8|23594.8|23612.3|23592.3|23617.3|23597.3|23607.3|23587.3|0
1588833300000|2020-05-07 06:35:00|23611.5|23591.5|23604.8|23584.8|23622.3|23602.3|23604.8|23584.8|0
1588833600000|2020-05-07 06:40:00|23605.7|23585.7|23617.3|23597.3|23636.5|23616.5|23602.3|23582.3|0
1588833900000|2020-05-07 06:45:00|23616.5|23596.5|23646.5|23626.5|23666.5|23646.5|23613.2|23593.2|0
1588834200000|2020-05-07 06:50:00|23647.3|23627.3|23656.5|23636.5|23676.5|23656.5|23647.3|23627.3|0
1588834500000|2020-05-07 06:55:00|23655.7|23635.7|23676.5|23656.5|23681.5|23661.5|23654|23634|4
1588834800000|2020-05-07 07:00:00|23681.5|23661.5|23649|23629|23684|23664|23624|23604|0
1588835100000|2020-05-07 07:05:00|23651.5|23631.5|23676.5|23656.5|23706.5|23686.5|23631.5|23611.5|0
1588835400000|2020-05-07 07:10:00|23675.7|23655.7|23676.5|23656.5|23691.5|23671.5|23649|23629|0
1588835700000|2020-05-07 07:15:00|23679|23659|23689|23669|23701.5|23681.5|23676.5|23656.5|0
1588836000000|2020-05-07 07:20:00|23691.5|23671.5|23696.5|23676.5|23701.5|23681.5|23683.2|23663.2|0
1588836300000|2020-05-07 07:25:00|23694|23674|23686.5|23666.5|23699|23679|23681.5|23661.5|0
1588836600000|2020-05-07 07:30:00|23684|23664|23691.5|23671.5|23692.3|23672.3|23671.5|23651.5|0
1588836900000|2020-05-07 07:35:00|23690.7|23670.7|23674|23654|23690.7|23670.7|23671.5|23651.5|0
1588837200000|2020-05-07 07:40:00|23676.5|23656.5|23721.5|23701.5|23729|23709|23676.5|23656.5|0
1588837500000|2020-05-07 07:45:00|23720.7|23700.7|23741.5|23721.5|23749|23729|23715.7|23695.7|0
1588837800000|2020-05-07 07:50:00|23739|23719|23726.5|23706.5|23744.8|23724.8|23721.5|23701.5|0
1588838100000|2020-05-07 07:55:00|23724|23704|23721.5|23701.5|23731.5|23711.5|23719|23699|0
1588838400000|2020-05-07 08:00:00|23719|23699|23711.5|23691.5|23721.5|23701.5|23691.5|23671.5|0
1588838700000|2020-05-07 08:05:00|23707.3|23687.3|23716.5|23696.5|23716.5|23696.5|23698.2|23678.2|0
1588839000000|2020-05-07 08:10:00|23714.9|23694.9|23752.3|23732.3|23756.5|23736.5|23704|23684|0
1588839300000|2020-05-07 08:15:00|23754|23734|23771.5|23751.5|23777.3|23757.3|23751.5|23731.5|0
1588839600000|2020-05-07 08:20:00|23770.7|23750.7|23751.5|23731.5|23771.5|23751.5|23751.5|23731.5|0
1588839900000|2020-05-07 08:25:00|23750.7|23730.7|23745.7|23725.7|23754|23734|23741.5|23721.5|0
1588840200000|2020-05-07 08:30:00|23743.2|23723.2|23739|23719|23751.5|23731.5|23736.5|23716.5|0
1588840500000|2020-05-07 08:35:00|23741.5|23721.5|23734|23714|23751.5|23731.5|23734|23714|0
1588840800000|2020-05-07 08:40:00|23731.5|23711.5|23734.8|23714.8|23746.5|23726.5|23729|23709|0
1588841100000|2020-05-07 08:45:00|23734|23714|23731.5|23711.5|23741.5|23721.5|23726.5|23706.5|0
1588841400000|2020-05-07 08:50:00|23729.9|23709.9|23706.5|23686.5|23731.5|23711.5|23701.5|23681.5|0
1588841700000|2020-05-07 08:55:00|23707.3|23687.3|23704|23684|23709|23689|23699.8|23679.8|0
1588842000000|2020-05-07 09:00:00|23704.8|23684.8|23725|23705|23727.5|23707.5|23704|23684|0
1588842300000|2020-05-07 09:05:00|23723.3|23703.3|23733.2|23713.2|23743.2|23723.2|23720.8|23700.8|1
1588842600000|2020-05-07 09:10:00|23734|23714|23740.7|23720.7|23745.7|23725.7|23734|23714|0
1588842900000|2020-05-07 09:15:00|23743.2|23723.2|23753.2|23733.2|23755.7|23735.7|23740.7|23720.7|0
1588843200000|2020-05-07 09:20:00|23752.4|23732.4|23723.2|23703.2|23752.4|23732.4|23723.2|23703.2|0
1588843500000|2020-05-07 09:25:00|23724|23704|23720.7|23700.7|23725.7|23705.7|23715.7|23695.7|0
1588843800000|2020-05-07 09:30:00|23724.9|23704.9|23728.2|23708.2|23735.7|23715.7|23719.9|23699.9|0
1588844100000|2020-05-07 09:35:00|23725.7|23705.7|23728.2|23708.2|23733.2|23713.2|23723.2|23703.2|0
1588844400000|2020-05-07 09:40:00|23730.7|23710.7|23755.7|23735.7|23763.2|23743.2|23730.7|23710.7|0
1588844700000|2020-05-07 09:45:00|23754.9|23734.9|23777.3|23757.3|23797.3|23777.3|23747.3|23727.3|0
1588845000000|2020-05-07 09:50:00|23779.8|23759.8|23772.3|23752.3|23781.5|23761.5|23765.7|23745.7|0
1588845300000|2020-05-07 09:55:00|23773.1|23753.1|23765.7|23745.7|23776.5|23756.5|23762.3|23742.3|0
1588845600000|2020-05-07 10:00:00|23764|23744|23774|23754|23774|23754|23764|23744|0
1588845900000|2020-05-07 10:05:00|23775.7|23755.7|23780.7|23760.7|23788.2|23768.2|23775.7|23755.7|0
1588846200000|2020-05-07 10:10:00|23775.7|23755.7|23780.7|23760.7|23780.7|23760.7|23770.7|23750.7|0
1588846500000|2020-05-07 10:15:00|23778.2|23758.2|23788.9|23768.9|23799.3|23779.3|23776.5|23756.5|10
1588846800000|2020-05-07 10:20:00|23788.1|23768.1|23781.4|23761.4|23788.9|23768.9|23778.9|23758.9|0
1588847100000|2020-05-07 10:25:00|23782.2|23762.2|23781.4|23761.4|23788.9|23768.9|23776.4|23756.4|0
1588847400000|2020-05-07 10:30:00|23782.2|23762.2|23784.7|23764.7|23788.9|23768.9|23782.2|23762.2|0
1588847700000|2020-05-07 10:35:00|23781.4|23761.4|23784.7|23764.7|23789.7|23769.7|23778.9|23758.9|0
1588848000000|2020-05-07 10:40:00|23787.2|23767.2|23780.5|23760.5|23788|23768|23780.5|23760.5|0
1588848300000|2020-05-07 10:45:00|23781.3|23761.3|23790.5|23770.5|23795.5|23775.5|23780.5|23760.5|0
1588848600000|2020-05-07 10:50:00|23793.8|23773.8|23785.5|23765.5|23795.5|23775.5|23785.5|23765.5|0
1588848900000|2020-05-07 10:55:00|23783|23763|23770.5|23750.5|23783|23763|23760.5|23740.5|0
1588849200000|2020-05-07 11:00:00|23768.8|23748.8|23775.5|23755.5|23788|23768|23768.8|23748.8|0
1588849500000|2020-05-07 11:05:00|23770.5|23750.5|23760.5|23740.5|23770.5|23750.5|23758|23738|0
1588849800000|2020-05-07 11:10:00|23763|23743|23766.3|23746.3|23766.3|23746.3|23758.8|23738.8|0
1588850100000|2020-05-07 11:15:00|23763.8|23743.8|23756.3|23736.3|23782.1|23762.1|23754.6|23734.6|0
1588850400000|2020-05-07 11:20:00|23754.6|23734.6|23752.1|23732.1|23754.6|23734.6|23747.1|23727.1|0
1588850700000|2020-05-07 11:25:00|23754.6|23734.6|23782.1|23762.1|23787.1|23767.1|23752.1|23732.1|0
1588851000000|2020-05-07 11:30:00|23781.3|23761.3|23753.5|23733.5|23781.3|23761.3|23727.1|23707.1|6
1588851300000|2020-05-07 11:35:00|23756|23736|23763.5|23743.5|23768.5|23748.5|23748.5|23728.5|2
1588851600000|2020-05-07 11:40:00|23758.7|23738.7|23771.2|23751.2|23774.5|23754.5|23752.2|23732.2|7
1588851900000|2020-05-07 11:45:00|23768.7|23748.7|23783.7|23763.7|23783.7|23763.7|23761.2|23741.2|1
1588852200000|2020-05-07 11:50:00|23781.2|23761.2|23757.3|23737.3|23782|23762|23757.3|23737.3|1
1588852500000|2020-05-07 11:55:00|23756.5|23736.5|23778.8|23758.8|23788.1|23768.1|23754.8|23734.8|0
1588852800000|2020-05-07 12:00:00|23781.3|23761.3|23800.5|23780.5|23811.3|23791.3|23781.3|23761.3|0
1588853100000|2020-05-07 12:05:00|23803|23783|23800.7|23780.7|23808.1|23788.1|23800.5|23780.5|5
1588853400000|2020-05-07 12:10:00|23804.9|23784.9|23782.3|23762.3|23808.1|23788.1|23778.1|23758.1|0
1588853700000|2020-05-07 12:15:00|23784.8|23764.8|23784.8|23764.8|23792.3|23772.3|23782.3|23762.3|0
1588854000000|2020-05-07 12:20:00|23787.3|23767.3|23794|23774|23797.3|23777.3|23782.3|23762.3|0
1588854300000|2020-05-07 12:25:00|23792.3|23772.3|23791.6|23771.6|23794.1|23774.1|23782.4|23762.4|0
1588854600000|2020-05-07 12:30:00|23789.9|23769.9|23794.8|23774.8|23794.8|23774.8|23782.3|23762.3|1
1588854900000|2020-05-07 12:35:00|23794|23774|23832.3|23812.3|23836.5|23816.5|23793.1|23773.1|0
1588855200000|2020-05-07 12:40:00|23834.8|23814.8|23842.4|23822.4|23872.3|23852.3|23807.3|23787.3|3
1588855500000|2020-05-07 12:45:00|23843.2|23823.2|23870.7|23850.7|23871.6|23851.6|23843.2|23823.2|2
1588855800000|2020-05-07 12:50:00|23871.5|23851.5|23840.1|23820.1|23874.9|23854.9|23837.6|23817.6|14
1588856100000|2020-05-07 12:55:00|23837.6|23817.6|23859.3|23839.3|23864.3|23844.3|23819.3|23799.3|0
1588856400000|2020-05-07 13:00:00|23864.3|23844.3|23870.1|23850.1|23875.1|23855.1|23831.8|23811.8|0
1588856700000|2020-05-07 13:05:00|23871.8|23851.8|23825.3|23805.3|23871.8|23851.8|23803.5|23783.5|2
1588857000000|2020-05-07 13:10:00|23824.5|23804.5|23860.3|23840.3|23876.1|23856.1|23818.6|23798.6|0
1588857300000|2020-05-07 13:15:00|23857.8|23837.8|23894.4|23874.4|23896.9|23876.9|23853.6|23833.6|0
1588857600000|2020-05-07 13:20:00|23891.9|23871.9|23890.3|23870.3|23913.6|23893.6|23876.9|23856.9|0
1588857900000|2020-05-07 13:25:00|23888.6|23868.6|23851.9|23831.9|23891.1|23871.1|23841.9|23821.9|0
1588858200000|2020-05-07 13:30:00|23853.6|23833.6|23828.6|23808.6|23861.1|23841.1|23818.6|23798.6|0
1588858500000|2020-05-07 13:35:00|23831.1|23811.1|23827.8|23807.8|23853.6|23833.6|23825.3|23805.3|0
1588858800000|2020-05-07 13:40:00|23830.3|23810.3|23816.1|23796.1|23852.7|23832.7|23803.6|23783.6|0
1588859100000|2020-05-07 13:45:00|23816.9|23796.9|23826.9|23806.9|23841.9|23821.9|23806.9|23786.9|1
1588859400000|2020-05-07 13:50:00|23827.7|23807.7|23841.9|23821.9|23846.9|23826.9|23821.9|23801.9|0
1588859700000|2020-05-07 13:55:00|23844.4|23824.4|23879.4|23859.4|23899.4|23879.4|23841.1|23821.1|0
1588860000000|2020-05-07 14:00:00|23878.6|23858.6|23837.6|23817.6|23879.4|23859.4|23835.1|23815.1|6
1588860300000|2020-05-07 14:05:00|23836.8|23816.8|23787.3|23767.3|23836.8|23816.8|23777.3|23757.3|14
1588860600000|2020-05-07 14:10:00|23786.5|23766.5|23769.8|23749.8|23789.8|23769.8|23762.3|23742.3|0
1588860900000|2020-05-07 14:15:00|23772.3|23752.3|23777.3|23757.3|23777.3|23757.3|23746.5|23726.5|0
1588861200000|2020-05-07 14:20:00|23782.3|23762.3|23754.8|23734.8|23787.3|23767.3|23749.8|23729.8|0
1588861500000|2020-05-07 14:25:00|23752.3|23732.3|23767.3|23747.3|23774.8|23754.8|23739.8|23719.8|0
1588861800000|2020-05-07 14:30:00|23764.8|23744.8|23759|23739|23774.8|23754.8|23754.8|23734.8|0
1588862100000|2020-05-07 14:35:00|23755.7|23735.7|23718.6|23698.6|23756.5|23736.5|23707.8|23687.8|10
1588862400000|2020-05-07 14:40:00|23717.8|23697.8|23723.6|23703.6|23733.6|23713.6|23712.8|23692.8|1
1588862700000|2020-05-07 14:45:00|23724.4|23704.4|23702|23682|23743.6|23723.6|23702|23682|13
1588863000000|2020-05-07 14:50:00|23700.4|23680.4|23725.4|23705.4|23725.4|23705.4|23700.4|23680.4|10
1588863300000|2020-05-07 14:55:00|23726.2|23706.2|23729.6|23709.6|23729.6|23709.6|23705.4|23685.4|0
1588863600000|2020-05-07 15:00:00|23734.6|23714.6|23724.6|23704.6|23744.6|23724.6|23724.6|23704.6|0
1588863900000|2020-05-07 15:05:00|23720.4|23700.4|23664.6|23644.6|23720.4|23700.4|23664.6|23644.6|1
1588864200000|2020-05-07 15:10:00|23666.2|23646.2|23684.6|23664.6|23699.6|23679.6|23664.6|23644.6|0
1588864500000|2020-05-07 15:15:00|23679.6|23659.6|23693.8|23673.8|23698.1|23678.1|23679.6|23659.6|4
1588864800000|2020-05-07 15:20:00|23696.3|23676.3|23719.8|23699.8|23723.1|23703.1|23696.3|23676.3|0
1588865100000|2020-05-07 15:25:00|23722.3|23702.3|23738.8|23718.8|23741.3|23721.3|23717.3|23697.3|2
1588865400000|2020-05-07 15:30:00|23736.3|23716.3|23754.6|23734.6|23758|23738|23733.8|23713.8|0
1588865700000|2020-05-07 15:35:00|23757|23737|23746.2|23726.2|23768.7|23748.7|23746.2|23726.2|0
1588866000000|2020-05-07 15:40:00|23741.2|23721.2|23806.2|23786.2|23808.7|23788.7|23732.9|23712.9|0
1588866300000|2020-05-07 15:45:00|23807|23787|23827.3|23807.3|23836.2|23816.2|23807|23787|12
1588866600000|2020-05-07 15:50:00|23823.8|23803.8|23797.1|23777.1|23833.8|23813.8|23792.9|23772.9|0
1588866900000|2020-05-07 15:55:00|23796.3|23776.3|23848.6|23828.6|23868.6|23848.6|23792.9|23772.9|1
1588867200000|2020-05-07 16:00:00|23851.1|23831.1|23807.8|23787.8|23861.1|23841.1|23805.3|23785.3|19
1588867500000|2020-05-07 16:05:00|23806.1|23786.1|23802.8|23782.8|23833.6|23813.6|23797.8|23777.8|1
1588867800000|2020-05-07 16:10:00|23804.4|23784.4|23793.6|23773.6|23807.8|23787.8|23783.6|23763.6|1
1588868100000|2020-05-07 16:15:00|23794.4|23774.4|23787.8|23767.8|23808.6|23788.6|23787.8|23767.8|15
1588868400000|2020-05-07 16:20:00|23787|23767|23810.3|23790.3|23812.8|23792.8|23787|23767|0
1588868700000|2020-05-07 16:25:00|23809.5|23789.5|23856.1|23836.1|23857.8|23837.8|23809.5|23789.5|4
1588869000000|2020-05-07 16:30:00|23857.8|23837.8|23837.8|23817.8|23870.3|23850.3|23832.8|23812.8|5
1588869300000|2020-05-07 16:35:00|23835.3|23815.3|23825.3|23805.3|23838.6|23818.6|23822.8|23802.8|6
1588869600000|2020-05-07 16:40:00|23824.5|23804.5|23802.8|23782.8|23824.5|23804.5|23797.8|23777.8|10
1588869900000|2020-05-07 16:45:00|23805.3|23785.3|23787.8|23767.8|23817.8|23797.8|23787.8|23767.8|20
1588870200000|2020-05-07 16:50:00|23785.3|23765.3|23796.6|23776.6|23799.4|23779.4|23782.8|23762.8|5
1588870500000|2020-05-07 16:55:00|23798.3|23778.3|23837.5|23817.5|23837.5|23817.5|23795.8|23775.8|9
1588870800000|2020-05-07 17:00:00|23834.1|23814.1|23869.3|23849.3|23869.3|23849.3|23826.1|23806.1|0
1588871100000|2020-05-07 17:05:00|23866.8|23846.8|23863.6|23843.6|23883.6|23863.6|23860.1|23840.1|0
1588871400000|2020-05-07 17:10:00|23866.1|23846.1|23846.8|23826.8|23866.1|23846.1|23846.8|23826.8|1
1588871700000|2020-05-07 17:15:00|23849.3|23829.3|23839.3|23819.3|23851.8|23831.8|23838.5|23818.5|0
1588872000000|2020-05-07 17:20:00|23841.8|23821.8|23819.3|23799.3|23841.8|23821.8|23819.3|23799.3|0
1588872300000|2020-05-07 17:25:00|23816.8|23796.8|23831.8|23811.8|23834.3|23814.3|23816.8|23796.8|0
1588872600000|2020-05-07 17:30:00|23834.3|23814.3|23851.8|23831.8|23852.6|23832.6|23829.3|23809.3|0
1588872900000|2020-05-07 17:35:00|23852.6|23832.6|23856.8|23836.8|23870.1|23850.1|23852.6|23832.6|0
1588873200000|2020-05-07 17:40:00|23854.3|23834.3|23869.3|23849.3|23869.3|23849.3|23854.3|23834.3|0
1588873500000|2020-05-07 17:45:00|23870.1|23850.1|23874.3|23854.3|23875.1|23855.1|23869.3|23849.3|0
1588873800000|2020-05-07 17:50:00|23872.6|23852.6|23855.1|23835.1|23874.3|23854.3|23850.1|23830.1|1
1588874100000|2020-05-07 17:55:00|23852.6|23832.6|23855.1|23835.1|23860.1|23840.1|23850.1|23830.1|0
1588874400000|2020-05-07 18:00:00|23855.9|23835.9|23850.1|23830.1|23860.1|23840.1|23850.1|23830.1|0
1588874700000|2020-05-07 18:05:00|23848.5|23828.5|23855.1|23835.1|23855.1|23835.1|23840.1|23820.1|0
1588875000000|2020-05-07 18:10:00|23852.6|23832.6|23855.1|23835.1|23857.6|23837.6|23850.1|23830.1|2
1588875300000|2020-05-07 18:15:00|23856.7|23836.7|23855.1|23835.1|23865.1|23845.1|23855.1|23835.1|2
1588875600000|2020-05-07 18:20:00|23850.9|23830.9|23811.8|23791.8|23850.9|23830.9|23810.1|23790.1|0
1588875900000|2020-05-07 18:25:00|23810.1|23790.1|23812.6|23792.6|23817.6|23797.6|23805.1|23785.1|0
1588876200000|2020-05-07 18:30:00|23810.1|23790.1|23810.1|23790.1|23815.1|23795.1|23810.1|23790.1|1
1588876500000|2020-05-07 18:35:00|23809.3|23789.3|23810.1|23790.1|23815.1|23795.1|23805.1|23785.1|0
1588876800000|2020-05-07 18:40:00|23811.7|23791.7|23815.1|23795.1|23815.9|23795.9|23810.1|23790.1|0
1588877100000|2020-05-07 18:45:00|23810.9|23790.9|23815.1|23795.1|23815.1|23795.1|23800.1|23780.1|0
1588877400000|2020-05-07 18:50:00|23812.6|23792.6|23811.7|23791.7|23814.2|23794.2|23805.1|23785.1|0
1588877700000|2020-05-07 18:55:00|23810.9|23790.9|23806.7|23786.7|23810.9|23790.9|23805.9|23785.9|0
1588878000000|2020-05-07 19:00:00|23801.7|23781.7|23801.7|23781.7|23801.7|23781.7|23791.7|23771.7|0
1588878300000|2020-05-07 19:05:00|23800.9|23780.9|23816.6|23796.6|23816.7|23796.7|23800.9|23780.9|0
1588878600000|2020-05-07 19:10:00|23819.1|23799.1|23819.1|23799.1|23826.6|23806.6|23816.6|23796.6|0
1588878900000|2020-05-07 19:15:00|23817.4|23797.4|23809.1|23789.1|23817.4|23797.4|23791.6|23771.6|0
1588879200000|2020-05-07 19:20:00|23807.4|23787.4|23801.6|23781.6|23816.6|23796.6|23801.6|23781.6|0
1588879500000|2020-05-07 19:25:00|23804.1|23784.1|23812.4|23792.4|23813.2|23793.2|23802.4|23782.4|0
1588879800000|2020-05-07 19:30:00|23809.9|23789.9|23802.4|23782.4|23812.4|23792.4|23799.9|23779.9|0
1588880100000|2020-05-07 19:35:00|23799.9|23779.9|23797.4|23777.4|23807.4|23787.4|23797.4|23777.4|0
1588880400000|2020-05-07 19:40:00|23794.9|23774.9|23802.4|23782.4|23804.9|23784.9|23792.4|23772.4|0
1588880700000|2020-05-07 19:45:00|23804.9|23784.9|23799.1|23779.1|23812.4|23792.4|23799.1|23779.1|0
1588881000000|2020-05-07 19:50:00|23795.8|23775.8|23787.4|23767.4|23802.4|23782.4|23784.9|23764.9|0
1588881300000|2020-05-07 19:55:00|23789.9|23769.9|23792.4|23772.4|23797.4|23777.4|23789.9|23769.9|1
1588881600000|2020-05-07 20:00:00|23794.1|23774.1|23799.9|23779.9|23807.4|23787.4|23792.4|23772.4|0
1588881900000|2020-05-07 20:05:00|23802.4|23782.4|23812.4|23792.4|23814.9|23794.9|23802.4|23782.4|0
1588882200000|2020-05-07 20:10:00|23809.9|23789.9|23819.9|23799.9|23822.4|23802.4|23807.4|23787.4|0
1588882500000|2020-05-07 20:15:00|23820.7|23800.7|23822.4|23802.4|23822.4|23802.4|23819.9|23799.9|0
1588882800000|2020-05-07 20:20:00|23819.9|23799.9|23818.2|23798.2|23822.4|23802.4|23817.4|23797.4|0
1588883100000|2020-05-07 20:25:00|23819.9|23799.9|23822.4|23802.4|23822.4|23802.4|23817.4|23797.4|0
1588883400000|2020-05-07 20:30:00|23824.9|23804.9|23822.4|23802.4|23827.4|23807.4|23812.4|23792.4|0
1588883700000|2020-05-07 20:35:00|23823.2|23803.2|23821.6|23801.6|23823.2|23803.2|23821.6|23801.6|1
1588884000000|2020-05-07 20:40:00|23824.1|23804.1|23821.6|23801.6|23824.1|23804.1|23821.6|23801.6|0
1588884300000|2020-05-07 20:45:00|23822.4|23802.4|23821.6|23801.6|23824.1|23804.1|23821.6|23801.6|0
1588884600000|2020-05-07 20:50:00|23823.2|23803.2|23826.6|23806.6|23831.6|23811.6|23823.2|23803.2|0
1588884900000|2020-05-07 20:55:00|23827.4|23807.4|23818.3|23798.3|23831.6|23811.6|23816.6|23796.6|0
1588888800000|2020-05-07 22:00:00|23822.5|23802.5|23836.6|23816.6|23837.3|23817.3|23805.8|23785.8|0
1588889100000|2020-05-07 22:05:00|23837.3|23817.3|23821.6|23801.6|23844.1|23824.1|23821.6|23801.6|0
1588889400000|2020-05-07 22:10:00|23824.1|23804.1|23816.6|23796.6|23824.1|23804.1|23814.1|23794.1|0
1588889700000|2020-05-07 22:15:00|23814.1|23794.1|23811.6|23791.6|23814.8|23794.8|23811.6|23791.6|0
1588890000000|2020-05-07 22:20:00|23812.3|23792.3|23826.5|23806.5|23826.5|23806.5|23812.3|23792.3|0
1588890300000|2020-05-07 22:25:00|23827.3|23807.3|23841.5|23821.5|23841.5|23821.5|23827.3|23807.3|0
1588890600000|2020-05-07 22:30:00|23842.3|23822.3|23844|23824|23844.8|23824.8|23836.5|23816.5|0
1588890900000|2020-05-07 22:35:00|23844.8|23824.8|23846.5|23826.5|23859|23839|23844.8|23824.8|0
1588891200000|2020-05-07 22:40:00|23847.3|23827.3|23856.5|23836.5|23859|23839|23847.3|23827.3|0
1588891500000|2020-05-07 22:45:00|23854|23834|23836.5|23816.5|23854|23834|23831.5|23811.5|0
1588891800000|2020-05-07 22:50:00|23839|23819|23844|23824|23844|23824|23836.5|23816.5|0
1588892100000|2020-05-07 22:55:00|23844.8|23824.8|23841.5|23821.5|23844.8|23824.8|23834|23814|0
1588892400000|2020-05-07 23:00:00|23846.5|23826.5|23844|23824|23851.5|23831.5|23844|23824|0
1588892700000|2020-05-07 23:05:00|23846.5|23826.5|23846.5|23826.5|23846.5|23826.5|23844|23824|0
1588893000000|2020-05-07 23:10:00|23847.3|23827.3|23851.5|23831.5|23851.5|23831.5|23847.3|23827.3|0
1588893300000|2020-05-07 23:15:00|23850|23830|23841.5|23821.5|23850|23830|23835.7|23815.7|0
1588893600000|2020-05-07 23:20:00|23840.7|23820.7|23833.2|23813.2|23841.5|23821.5|23833.2|23813.2|0
1588893900000|2020-05-07 23:25:00|23834|23814|23834.8|23814.8|23839|23819|23829|23809|0
1588894200000|2020-05-07 23:30:00|23831.5|23811.5|23834|23814|23834|23814|23831.5|23811.5|0
1588894500000|2020-05-07 23:35:00|23834.8|23814.8|23825.7|23805.7|23836.5|23816.5|23825.7|23805.7|0
1588894800000|2020-05-07 23:40:00|23826.5|23806.5|23821.5|23801.5|23826.5|23806.5|23819|23799|0
1588895100000|2020-05-07 23:45:00|23816.5|23796.5|23816.5|23796.5|23821.5|23801.5|23811.5|23791.5|0
1588895400000|2020-05-07 23:50:00|23817.3|23797.3|23844|23824|23844|23824|23817.3|23797.3|0
1588895700000|2020-05-07 23:55:00|23841.5|23821.5|23856.5|23836.5|23864|23844|23841.5|23821.5|0
1588896000000|2020-05-08 00:00:00|23859.8|23839.8|23886.5|23866.5|23886.5|23866.5|23859.8|23839.8|0
1588896300000|2020-05-08 00:05:00|23901.5|23881.5|23886.5|23866.5|23904.8|23884.8|23876.5|23856.5|0
1588896600000|2020-05-08 00:10:00|23889|23869|23876.5|23856.5|23889|23869|23876.5|23856.5|0
1588896900000|2020-05-08 00:15:00|23873.2|23853.2|23869|23849|23874.9|23854.9|23854.8|23834.8|0
1588897200000|2020-05-08 00:20:00|23869.8|23849.8|23871.5|23851.5|23881.5|23861.5|23869.8|23849.8|0
1588897500000|2020-05-08 00:25:00|23872.3|23852.3|23866.5|23846.5|23876.5|23856.5|23866.5|23846.5|0
1588897800000|2020-05-08 00:30:00|23864|23844|23874|23854|23876.5|23856.5|23859|23839|0
1588898100000|2020-05-08 00:35:00|23871.5|23851.5|23904|23884|23921.5|23901.5|23871.5|23851.5|0
1588898400000|2020-05-08 00:40:00|23904.8|23884.8|23919|23899|23919|23899|23899|23879|0
1588898700000|2020-05-08 00:45:00|23916.5|23896.5|23926.5|23906.5|23929|23909|23909|23889|0
1588899000000|2020-05-08 00:50:00|23927.3|23907.3|23944|23924|23949|23929|23927.3|23907.3|0
1588899300000|2020-05-08 00:55:00|23943.2|23923.2|23929|23909|23951.5|23931.5|23926.5|23906.5|0
1588899600000|2020-05-08 01:00:00|23929.7|23909.7|23982.2|23962.2|24006.5|23986.5|23929.7|23909.7|0
1588899900000|2020-05-08 01:05:00|23986.5|23966.5|23999|23979|24014|23994|23986.5|23966.5|0
1588900200000|2020-05-08 01:10:00|23996.5|23976.5|23984|23964|23999|23979|23979|23959|0
1588900500000|2020-05-08 01:15:00|23981.5|23961.5|23999|23979|24006.5|23986.5|23981.5|23961.5|0
1588900800000|2020-05-08 01:20:00|24000.7|23980.7|24003.2|23983.2|24006.5|23986.5|23994|23974|0
1588901100000|2020-05-08 01:25:00|24004|23984|24043|24023|24044.6|24024.6|24004|23984|0
1588901400000|2020-05-08 01:30:00|24046.5|24026.5|24001.5|23981.5|24051.5|24031.5|24001.5|23981.5|0
1588901700000|2020-05-08 01:35:00|23999|23979|24036.4|24016.4|24036.4|24016.4|23999|23979|0
1588902000000|2020-05-08 01:40:00|24035.7|24015.7|24018.9|23998.9|24036.4|24016.4|24010.7|23990.7|0
1588902300000|2020-05-08 01:45:00|24021.4|24001.4|24063.9|24043.9|24063.9|24043.9|24021.4|24001.4|0
1588902600000|2020-05-08 01:50:00|24061.4|24041.4|24044.7|24024.7|24063.9|24043.9|24040.7|24020.7|0
1588902900000|2020-05-08 01:55:00|24042.2|24022.2|24028.9|24008.9|24046.4|24026.4|24028.9|24008.9|0
1588903200000|2020-05-08 02:00:00|24031.4|24011.4|24023.9|24003.9|24031.4|24011.4|24014.7|23994.7|0
1588903500000|2020-05-08 02:05:00|24024.7|24004.7|24018.9|23998.9|24033.9|24013.9|24018.9|23998.9|0
1588903800000|2020-05-08 02:10:00|24016.4|23996.4|24031.4|24011.4|24036.4|24016.4|24016.4|23996.4|0
1588904100000|2020-05-08 02:15:00|24033.9|24013.9|24063.9|24043.9|24071.4|24051.4|24033.9|24013.9|0
1588904400000|2020-05-08 02:20:00|24066.4|24046.4|24106.4|24086.4|24116.4|24096.4|24066.4|24046.4|0
1588904700000|2020-05-08 02:25:00|24103.9|24083.9|24081.4|24061.4|24106.4|24086.4|24081.4|24061.4|0
1588905000000|2020-05-08 02:30:00|24078.9|24058.9|24058.9|24038.9|24081.4|24061.4|24051.4|24031.4|0
1588905300000|2020-05-08 02:35:00|24056.4|24036.4|24073.9|24053.9|24081.4|24061.4|24055.6|24035.6|0
1588905600000|2020-05-08 02:40:00|24076.4|24056.4|24071.4|24051.4|24076.4|24056.4|24061.4|24041.4|0
1588905900000|2020-05-08 02:45:00|24069.7|24049.7|24093.9|24073.9|24111.4|24091.4|24068.9|24048.9|0
1588906200000|2020-05-08 02:50:00|24092.2|24072.2|24068.9|24048.9|24092.2|24072.2|24068.9|24048.9|0
1588906500000|2020-05-08 02:55:00|24066.4|24046.4|24061.4|24041.4|24076.4|24056.4|24061.4|24041.4|0
1588906800000|2020-05-08 03:00:00|24063.9|24043.9|24061.4|24041.4|24066.4|24046.4|24060.6|24040.6|0
1588907100000|2020-05-08 03:05:00|24062.2|24042.2|24093.9|24073.9|24093.9|24073.9|24062.2|24042.2|0
1588907400000|2020-05-08 03:10:00|24096.4|24076.4|24093.9|24073.9|24101.4|24081.4|24086.4|24066.4|0
1588907700000|2020-05-08 03:15:00|24096.4|24076.4|24081.4|24061.4|24096.4|24076.4|24076.4|24056.4|0
1588908000000|2020-05-08 03:20:00|24083.9|24063.9|24111.4|24091.4|24116.4|24096.4|24083.9|24063.9|0
1588908300000|2020-05-08 03:25:00|24116.4|24096.4|24091.4|24071.4|24121.4|24101.4|24086.4|24066.4|0
1588908600000|2020-05-08 03:30:00|24089.7|24069.7|24106.4|24086.4|24106.4|24086.4|24086.4|24066.4|0
1588908900000|2020-05-08 03:35:00|24103.9|24083.9|24111.4|24091.4|24116.4|24096.4|24103.9|24083.9|0
1588909200000|2020-05-08 03:40:00|24110.6|24090.6|24096.4|24076.4|24110.6|24090.6|24093.9|24073.9|0
1588909500000|2020-05-08 03:45:00|24093.9|24073.9|24098.7|24078.7|24098.7|24078.7|24089.7|24069.7|1
1588909800000|2020-05-08 03:50:00|24103.7|24083.7|24113.7|24093.7|24114.5|24094.5|24103.7|24083.7|0
1588910100000|2020-05-08 03:55:00|24111.2|24091.2|24108.7|24088.7|24113.7|24093.7|24108.7|24088.7|0
1588910400000|2020-05-08 04:00:00|24109.5|24089.5|24103.7|24083.7|24110.4|24090.4|24103.7|24083.7|0
1588910700000|2020-05-08 04:05:00|24102.9|24082.9|24103.7|24083.7|24103.7|24083.7|24101.2|24081.2|0
1588911000000|2020-05-08 04:10:00|24099.5|24079.5|24113.7|24093.7|24113.7|24093.7|24098.7|24078.7|0
1588911300000|2020-05-08 04:15:00|24108.7|24088.7|24108.7|24088.7|24113.7|24093.7|24108.7|24088.7|0
1588911600000|2020-05-08 04:20:00|24103.7|24083.7|24093.7|24073.7|24103.7|24083.7|24093.7|24073.7|0
1588911900000|2020-05-08 04:25:00|24091.2|24071.2|24088.7|24068.7|24093.7|24073.7|24088.7|24068.7|0
1588912200000|2020-05-08 04:30:00|24089.4|24069.4|24111.2|24091.2|24111.2|24091.2|24089.4|24069.4|0
1588912500000|2020-05-08 04:35:00|24110.4|24090.4|24108.7|24088.7|24113.7|24093.7|24108.7|24088.7|0
1588912800000|2020-05-08 04:40:00|24109.4|24089.4|24101.2|24081.2|24110.2|24090.2|24093.7|24073.7|0
1588913100000|2020-05-08 04:45:00|24100.4|24080.4|24091.2|24071.2|24101.2|24081.2|24091.2|24071.2|0
1588913400000|2020-05-08 04:50:00|24089.4|24069.4|24096.2|24076.2|24096.2|24076.2|24088.7|24068.7|0
1588913700000|2020-05-08 04:55:00|24093.7|24073.7|24098.7|24078.7|24098.7|24078.7|24093.7|24073.7|0
1588914000000|2020-05-08 05:00:00|24097.9|24077.9|24078.7|24058.7|24098.7|24078.7|24078.7|24058.7|0
1588914300000|2020-05-08 05:05:00|24079.4|24059.4|24088.6|24068.6|24091.1|24071.1|24073.6|24053.6|0
1588914600000|2020-05-08 05:10:00|24091.1|24071.1|24098.6|24078.6|24103.6|24083.6|24091.1|24071.1|0
1588914900000|2020-05-08 05:15:00|24099.4|24079.4|24116.1|24096.1|24118.6|24098.6|24098.6|24078.6|0
1588915200000|2020-05-08 05:20:00|24113.6|24093.6|24116.1|24096.1|24118.6|24098.6|24113.6|24093.6|0
1588915500000|2020-05-08 05:25:00|24113.6|24093.6|24108.6|24088.6|24118.6|24098.6|24103.6|24083.6|0
1588915800000|2020-05-08 05:30:00|24107.9|24087.9|24118.6|24098.6|24118.6|24098.6|24093.6|24073.6|0
1588916100000|2020-05-08 05:35:00|24117.9|24097.9|24103.6|24083.6|24121.9|24101.9|24103.6|24083.6|0
1588916400000|2020-05-08 05:40:00|24098.6|24078.6|24121.1|24101.1|24121.1|24101.1|24098.6|24078.6|0
1588916700000|2020-05-08 05:45:00|24118.6|24098.6|24141.9|24121.9|24144.4|24124.4|24118.6|24098.6|0
1588917000000|2020-05-08 05:50:00|24143.6|24123.6|24146.1|24126.1|24146.9|24126.9|24138.6|24118.6|0
1588917300000|2020-05-08 05:55:00|24145.4|24125.4|24148.6|24128.6|24153.6|24133.6|24143.6|24123.6|0
1588917600000|2020-05-08 06:00:00|24149.4|24129.4|24158.6|24138.6|24163.6|24143.6|24149.4|24129.4|0
1588917900000|2020-05-08 06:05:00|24160.1|24140.1|24158.6|24138.6|24164.4|24144.4|24153.6|24133.6|0
1588918200000|2020-05-08 06:10:00|24155.3|24135.3|24153.6|24133.6|24158.6|24138.6|24143.6|24123.6|0
1588918500000|2020-05-08 06:15:00|24157.8|24137.8|24156.1|24136.1|24161.1|24141.1|24146.1|24126.1|0
1588918800000|2020-05-08 06:20:00|24156.9|24136.9|24173.6|24153.6|24181.1|24161.1|24151.1|24131.1|0
1588919100000|2020-05-08 06:25:00|24171.1|24151.1|24188.6|24168.6|24188.6|24168.6|24163.6|24143.6|0
1588919400000|2020-05-08 06:30:00|24183.6|24163.6|24148.6|24128.6|24183.6|24163.6|24139.4|24119.4|0
1588919700000|2020-05-08 06:35:00|24153.6|24133.6|24163.6|24143.6|24168.6|24148.6|24153.6|24133.6|0
1588920000000|2020-05-08 06:40:00|24159.4|24139.4|24156.1|24136.1|24159.4|24139.4|24146.1|24126.1|0
1588920300000|2020-05-08 06:45:00|24153.6|24133.6|24133.6|24113.6|24156.1|24136.1|24131.1|24111.1|0
1588920600000|2020-05-08 06:50:00|24134.4|24114.4|24123.6|24103.6|24136.1|24116.1|24118.6|24098.6|0
1588920900000|2020-05-08 06:55:00|24121.1|24101.1|24103.6|24083.6|24123.6|24103.6|24103.6|24083.6|0
1588921200000|2020-05-08 07:00:00|24108.6|24088.6|24113.6|24093.6|24113.6|24093.6|24103.6|24083.6|0
1588921500000|2020-05-08 07:05:00|24114.3|24094.3|24128.6|24108.6|24128.6|24108.6|24114.3|24094.3|0
1588921800000|2020-05-08 07:10:00|24123.6|24103.6|24118.6|24098.6|24123.6|24103.6|24111.1|24091.1|0
1588922100000|2020-05-08 07:15:00|24117.8|24097.8|24108.6|24088.6|24117.8|24097.8|24108.6|24088.6|0
1588922400000|2020-05-08 07:20:00|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|24103.6|24083.6|0
1588922700000|2020-05-08 07:25:00|24108.6|24088.6|24113.6|24093.6|24118.6|24098.6|24108.6|24088.6|0
1588923000000|2020-05-08 07:30:00|24112.8|24092.8|24103.6|24083.6|24112.8|24092.8|24103.6|24083.6|0
1588923300000|2020-05-08 07:35:00|24104.3|24084.3|24103.6|24083.6|24108.6|24088.6|24098.6|24078.6|0
1588923600000|2020-05-08 07:40:00|24101.1|24081.1|24098.6|24078.6|24103.6|24083.6|24098.6|24078.6|0
1588923900000|2020-05-08 07:45:00|24102.8|24082.8|24123.6|24103.6|24123.6|24103.6|24098.6|24078.6|0
1588924200000|2020-05-08 07:50:00|24128.6|24108.6|24138.5|24118.5|24143.5|24123.5|24126.1|24106.1|0
1588924500000|2020-05-08 07:55:00|24139.3|24119.3|24122.8|24102.8|24141|24121|24122.8|24102.8|2
1588924800000|2020-05-08 08:00:00|24122|24102|24109.7|24089.7|24122|24102|24105.5|24085.5|2
1588925100000|2020-05-08 08:05:00|24110.5|24090.5|24109.7|24089.7|24114|24094|24107.2|24087.2|0
1588925400000|2020-05-08 08:10:00|24105.5|24085.5|24114.5|24094.5|24114.5|24094.5|24105.5|24085.5|1
1588925700000|2020-05-08 08:15:00|24113.7|24093.7|24107.8|24087.8|24116.2|24096.2|24107.8|24087.8|0
1588926000000|2020-05-08 08:20:00|24107|24087|24101.2|24081.2|24108.5|24088.5|24096.2|24076.2|2
1588926300000|2020-05-08 08:25:00|24096.2|24076.2|24080.5|24060.5|24098.7|24078.7|24076.2|24056.2|0
1588926600000|2020-05-08 08:30:00|24079.7|24059.7|24088.7|24068.7|24091.2|24071.2|24076.2|24056.2|0
1588926900000|2020-05-08 08:35:00|24091.2|24071.2|24106.2|24086.2|24106.2|24086.2|24091.2|24071.2|0
1588927200000|2020-05-08 08:40:00|24111.2|24091.2|24141.2|24121.2|24146.2|24126.2|24111.2|24091.2|0
1588927500000|2020-05-08 08:45:00|24138.7|24118.7|24146.2|24126.2|24146.2|24126.2|24136.2|24116.2|0
1588927800000|2020-05-08 08:50:00|24147|24127|24163.7|24143.7|24166.2|24146.2|24147|24127|0
1588928100000|2020-05-08 08:55:00|24166.2|24146.2|24191.2|24171.2|24191.2|24171.2|24163.7|24143.7|0
1588928400000|2020-05-08 09:00:00|24190.5|24170.5|24181.2|24161.2|24191.2|24171.2|24176.2|24156.2|6
1588928700000|2020-05-08 09:05:00|24180.5|24160.5|24178.7|24158.7|24180.5|24160.5|24171.2|24151.2|0
1588929000000|2020-05-08 09:10:00|24176.2|24156.2|24181.2|24161.2|24181.2|24161.2|24176.2|24156.2|0
1588929300000|2020-05-08 09:15:00|24176.2|24156.2|24183.7|24163.7|24183.7|24163.7|24176.2|24156.2|0
1588929600000|2020-05-08 09:20:00|24184.5|24164.5|24196.2|24176.2|24211.2|24191.2|24184.5|24164.5|0
1588930500000|2020-05-08 09:35:00|24195.4|24175.4|24178.7|24158.7|24195.4|24175.4|24178.7|24158.7|0
1588930800000|2020-05-08 09:40:00|24177.9|24157.9|24196.2|24176.2|24196.2|24176.2|24173.7|24153.7|0
1588931100000|2020-05-08 09:45:00|24198.7|24178.7|24191.2|24171.2|24198.7|24178.7|24191.2|24171.2|0
1588931400000|2020-05-08 09:50:00|24196.2|24176.2|24203.7|24183.7|24206.2|24186.2|24191.2|24171.2|0
1588931700000|2020-05-08 09:55:00|24204.5|24184.5|24201.2|24181.2|24206.2|24186.2|24201.2|24181.2|0
1588932000000|2020-05-08 10:00:00|24198.7|24178.7|24207|24187|24207|24187|24198.7|24178.7|0
1588932300000|2020-05-08 10:05:00|24206.9|24186.9|24211.2|24191.2|24211.2|24191.2|24206.2|24186.2|0
1588932600000|2020-05-08 10:10:00|24213.7|24193.7|24216.2|24196.2|24219.4|24199.4|24213.7|24193.7|0
1588932900000|2020-05-08 10:15:00|24211.2|24191.2|24211.2|24191.2|24211.2|24191.2|24208.7|24188.7|0
1588933200000|2020-05-08 10:20:00|24213.7|24193.7|24211.2|24191.2|24216.2|24196.2|24206.2|24186.2|0
1588933500000|2020-05-08 10:25:00|24208.7|24188.7|24206.2|24186.2|24208.7|24188.7|24201.2|24181.2|0
1588933800000|2020-05-08 10:30:00|24203.7|24183.7|24201.2|24181.2|24211.2|24191.2|24201.2|24181.2|0
1588934100000|2020-05-08 10:35:00|24200.4|24180.4|24199.4|24179.4|24201.2|24181.2|24196.9|24176.9|0
1588934400000|2020-05-08 10:40:00|24201.2|24181.2|24194.7|24174.7|24201.2|24181.2|24194.7|24174.7|1
1588934700000|2020-05-08 10:45:00|24194.6|24174.6|24194.6|24174.6|24197.1|24177.1|24194.6|24174.6|0
1588935000000|2020-05-08 10:50:00|24197.9|24177.9|24184.6|24164.6|24197.9|24177.9|24184.6|24164.6|0
1588935300000|2020-05-08 10:55:00|24185.4|24165.4|24176.2|24156.2|24189.6|24169.6|24176.2|24156.2|0
1588935600000|2020-05-08 11:00:00|24175.4|24155.4|24170.4|24150.4|24175.4|24155.4|24165.4|24145.4|1
1588935900000|2020-05-08 11:05:00|24171.2|24151.2|24159.6|24139.6|24185.4|24165.4|24159.6|24139.6|0
1588936200000|2020-05-08 11:10:00|24160.4|24140.4|24155.4|24135.4|24165.4|24145.4|24152.9|24132.9|0
1588936500000|2020-05-08 11:15:00|24152.9|24132.9|24180.4|24160.4|24180.4|24160.4|24140.4|24120.4|0
1588936800000|2020-05-08 11:20:00|24177.9|24157.9|24192.9|24172.9|24195.4|24175.4|24175.4|24155.4|0
1588937100000|2020-05-08 11:25:00|24195.4|24175.4|24207.9|24187.9|24210.4|24190.4|24195.4|24175.4|0
1588937400000|2020-05-08 11:30:00|24207.1|24187.1|24200.4|24180.4|24207.9|24187.9|24192.9|24172.9|0
1588937700000|2020-05-08 11:35:00|24205.4|24185.4|24200.4|24180.4|24217.9|24197.9|24195.4|24175.4|0
1588938000000|2020-05-08 11:40:00|24202.9|24182.9|24205.4|24185.4|24205.4|24185.4|24200.4|24180.4|0
1588938300000|2020-05-08 11:45:00|24206.1|24186.1|24207.9|24187.9|24237.9|24217.9|24205.4|24185.4|0
1588938600000|2020-05-08 11:50:00|24207.1|24187.1|24185.4|24165.4|24210.4|24190.4|24185.4|24165.4|0
1588938900000|2020-05-08 11:55:00|24190.4|24170.4|24205.4|24185.4|24205.4|24185.4|24185.4|24165.4|0
1588939200000|2020-05-08 12:00:00|24210.4|24190.4|24215.4|24195.4|24232.9|24212.9|24207.9|24187.9|0
1588939500000|2020-05-08 12:05:00|24210.4|24190.4|24287.9|24267.9|24317.9|24297.9|24210.4|24190.4|0
1588939800000|2020-05-08 12:10:00|24287.1|24267.1|24195.4|24175.4|24287.1|24267.1|24192.9|24172.9|0
1588940100000|2020-05-08 12:15:00|24197.9|24177.9|24165.4|24145.4|24215.4|24195.4|24150.4|24130.4|0
1588940400000|2020-05-08 12:20:00|24164.6|24144.6|24112.9|24092.9|24165.4|24145.4|24102.9|24082.9|0
1588940700000|2020-05-08 12:25:00|24113.6|24093.6|24154.6|24134.6|24154.6|24134.6|24109.6|24089.6|0
1588941000000|2020-05-08 12:30:00|24163.8|24143.8|24142.3|24122.3|24171.1|24151.1|24128.8|24108.8|8
1588941300000|2020-05-08 12:35:00|24144.8|24124.8|24204.8|24184.8|24259.8|24239.8|24139.8|24119.8|0
1588941600000|2020-05-08 12:40:00|24204.1|24184.1|24162.3|24142.3|24218.1|24198.1|24155.3|24135.3|0
1588941900000|2020-05-08 12:45:00|24161.6|24141.6|24123.1|24103.1|24177.3|24157.3|24102.3|24082.3|0
1588942200000|2020-05-08 12:50:00|24124.6|24104.6|24157.3|24137.3|24167.3|24147.3|24124.6|24104.6|0
1588942500000|2020-05-08 12:55:00|24154.8|24134.8|24141.3|24121.3|24162.3|24142.3|24128.1|24108.1|0
1588942800000|2020-05-08 13:00:00|24139.8|24119.8|24156.6|24136.6|24176.3|24156.3|24138.8|24118.8|0
1588943100000|2020-05-08 13:05:00|24154.8|24134.8|24103.1|24083.1|24154.8|24134.8|24098.1|24078.1|0
1588943400000|2020-05-08 13:10:00|24100.6|24080.6|24128.8|24108.8|24128.8|24108.8|24098.1|24078.1|0
1588943700000|2020-05-08 13:15:00|24129.6|24109.6|24113.8|24093.8|24132.1|24112.1|24113.1|24093.1|0
1588944000000|2020-05-08 13:20:00|24108.8|24088.8|24113.4|24093.4|24113.4|24093.4|24078.1|24058.1|44
1588944300000|2020-05-08 13:25:00|24114.1|24094.1|24086.8|24066.8|24115.1|24095.1|24086.8|24066.8|5
1588944600000|2020-05-08 13:30:00|24087.6|24067.6|24097.6|24077.6|24097.6|24077.6|24081.8|24061.8|0
1588944900000|2020-05-08 13:35:00|24098.3|24078.3|24067.6|24047.6|24098.3|24078.3|24059.3|24039.3|1
1588945200000|2020-05-08 13:40:00|24065.1|24045.1|24087.6|24067.6|24094.3|24074.3|24062.6|24042.6|18
1588945500000|2020-05-08 13:45:00|24090.1|24070.1|24115.1|24095.1|24128.3|24108.3|24087.6|24067.6|0
1588945800000|2020-05-08 13:50:00|24112.6|24092.6|24112.6|24092.6|24132.6|24112.6|24111.8|24091.8|0
1588946100000|2020-05-08 13:55:00|24113.3|24093.3|24102.6|24082.6|24117.6|24097.6|24096.8|24076.8|0
1588946400000|2020-05-08 14:00:00|24103.3|24083.3|24097.6|24077.6|24111.8|24091.8|24097.6|24077.6|0
1588946700000|2020-05-08 14:05:00|24098.3|24078.3|24100.1|24080.1|24117.6|24097.6|24092.6|24072.6|0
1588947000000|2020-05-08 14:10:00|24102.6|24082.6|24115.8|24095.8|24127.6|24107.6|24097.6|24077.6|2
1588947300000|2020-05-08 14:15:00|24117.6|24097.6|24131.8|24111.8|24134.3|24114.3|24107.6|24087.6|14
1588947600000|2020-05-08 14:20:00|24129.3|24109.3|24117.6|24097.6|24131.8|24111.8|24116.1|24096.1|3
1588947900000|2020-05-08 14:25:00|24120.1|24100.1|24122.6|24102.6|24131.8|24111.8|24117.6|24097.6|0
1588948200000|2020-05-08 14:30:00|24126.8|24106.8|24122.6|24102.6|24132.6|24112.6|24122.6|24102.6|0
1588948500000|2020-05-08 14:35:00|24123.3|24103.3|24145.8|24125.8|24145.8|24125.8|24119.8|24099.8|4
1588948800000|2020-05-08 14:40:00|24148.3|24128.3|24150.8|24130.8|24165.8|24145.8|24138.3|24118.3|7
1588949100000|2020-05-08 14:45:00|24150.1|24130.1|24179.8|24159.8|24184.8|24164.8|24145.8|24125.8|2
1588949400000|2020-05-08 14:50:00|24180.6|24160.6|24194.8|24174.8|24197.3|24177.3|24174.8|24154.8|0
1588949700000|2020-05-08 14:55:00|24196.3|24176.3|24194.8|24174.8|24209.8|24189.8|24194.8|24174.8|2
1588950000000|2020-05-08 15:00:00|24195.5|24175.5|24170.5|24150.5|24202.3|24182.3|24169|24149|6
1588950300000|2020-05-08 15:05:00|24174.8|24154.8|24172.3|24152.3|24174.8|24154.8|24159.8|24139.8|1
1588950600000|2020-05-08 15:10:00|24174|24154|24196.5|24176.5|24199|24179|24174|24154|0
1588950900000|2020-05-08 15:15:00|24195.8|24175.8|24196.5|24176.5|24196.5|24176.5|24186.5|24166.5|0
1588951200000|2020-05-08 15:20:00|24195.8|24175.8|24199|24179|24199.8|24179.8|24189|24169|0
1588951500000|2020-05-08 15:25:00|24197.3|24177.3|24172.5|24152.5|24199.8|24179.8|24168.3|24148.3|5
1588951800000|2020-05-08 15:30:00|24170.8|24150.8|24168.3|24148.3|24180.8|24160.8|24168.3|24148.3|0
1588952100000|2020-05-08 15:35:00|24163.3|24143.3|24158.3|24138.3|24173.3|24153.3|24155.8|24135.8|0
1588952400000|2020-05-08 15:40:00|24155.8|24135.8|24148.3|24128.3|24155.8|24135.8|24132.5|24112.5|0
1588952700000|2020-05-08 15:45:00|24145.8|24125.8|24140.8|24120.8|24148.3|24128.3|24133.3|24113.3|0
1588953000000|2020-05-08 15:50:00|24143.3|24123.3|24133.3|24113.3|24150.8|24130.8|24132.5|24112.5|0
1588953300000|2020-05-08 15:55:00|24130|24110|24147.5|24127.5|24147.5|24127.5|24127.5|24107.5|20
1588953600000|2020-05-08 16:00:00|24149|24129|24137.5|24117.5|24157.5|24137.5|24130.8|24110.8|0
1588953900000|2020-05-08 16:05:00|24140|24120|24125|24105|24140|24120|24125|24105|0
1588954200000|2020-05-08 16:10:00|24127.5|24107.5|24085.3|24065.3|24127.5|24107.5|24078.5|24058.5|16
1588954500000|2020-05-08 16:15:00|24083.5|24063.5|24087|24067|24091|24071|24082|24062|0
1588954800000|2020-05-08 16:20:00|24089.5|24069.5|24091.3|24071.3|24092|24072|24087|24067|0
1588955100000|2020-05-08 16:25:00|24090.5|24070.5|24075|24055|24090.5|24070.5|24075|24055|5
1588955400000|2020-05-08 16:30:00|24075.8|24055.8|24086.3|24066.3|24086.3|24066.3|24075.8|24055.8|2
1588955700000|2020-05-08 16:35:00|24085.5|24065.5|24103.5|24083.5|24107.7|24087.7|24082.8|24062.8|44
1588956000000|2020-05-08 16:40:00|24102.7|24082.7|24097.5|24077.5|24104.3|24084.3|24094.3|24074.3|45
1588956300000|2020-05-08 16:45:00|24092.5|24072.5|24105|24085|24107.5|24087.5|24092.5|24072.5|0
1588956600000|2020-05-08 16:50:00|24105.8|24085.8|24102|24082|24107.5|24087.5|24090.8|24070.8|39
1588956900000|2020-05-08 16:55:00|24100.2|24080.2|24072.7|24052.7|24105.2|24085.2|24068.5|24048.5|43
1588957200000|2020-05-08 17:00:00|24070.2|24050.2|24057|24037|24070.2|24050.2|24057|24037|5
1588957500000|2020-05-08 17:05:00|24057.7|24037.7|24056.2|24036.2|24061.2|24041.2|24056.2|24036.2|0
1588957800000|2020-05-08 17:10:00|24061.2|24041.2|24057.5|24037.5|24061.2|24041.2|24057|24037|1
1588958100000|2020-05-08 17:15:00|24053.3|24033.3|24056.8|24036.8|24057.5|24037.5|24053.3|24033.3|0
1588958400000|2020-05-08 17:20:00|24057.5|24037.5|24077.5|24057.5|24078.3|24058.3|24057.5|24037.5|0
1588958700000|2020-05-08 17:25:00|24078.3|24058.3|24062.5|24042.5|24078.3|24058.3|24062.5|24042.5|0
1588959000000|2020-05-08 17:30:00|24060|24040|24055|24035|24062.5|24042.5|24052.5|24032.5|0
1588959300000|2020-05-08 17:35:00|24055.8|24035.8|24012.8|23992.8|24057.5|24037.5|24012.8|23992.8|0
1588959600000|2020-05-08 17:40:00|24010.3|23990.3|23992.3|23972.3|24010.3|23990.3|23988|23968|0
1588959900000|2020-05-08 17:45:00|23990.5|23970.5|24006|23986|24006|23986|23989.8|23969.8|1
1588960200000|2020-05-08 17:50:00|24006.8|23986.8|24017|23997|24021|24001|24006.8|23986.8|0
1588960500000|2020-05-08 17:55:00|24015.3|23995.3|24016|23996|24017.8|23997.8|24012.8|23992.8|0
1588960800000|2020-05-08 18:00:00|24016.8|23996.8|24030.3|24010.3|24032.8|24012.8|24015.3|23995.3|0
1588961100000|2020-05-08 18:05:00|24028.5|24008.5|24030.3|24010.3|24035.3|24015.3|24025.3|24005.3|0
1588961400000|2020-05-08 18:10:00|24027|24007|24050.3|24030.3|24050.3|24030.3|24025.3|24005.3|0
1588961700000|2020-05-08 18:15:00|24054.5|24034.5|24065.3|24045.3|24066|24046|24054.5|24034.5|0
1588962000000|2020-05-08 18:20:00|24066|24046|24070.3|24050.3|24070.3|24050.3|24065.3|24045.3|0
1588962300000|2020-05-08 18:25:00|24065.3|24045.3|24073.5|24053.5|24075.3|24055.3|24065.3|24045.3|0
1588962600000|2020-05-08 18:30:00|24075.3|24055.3|24082.8|24062.8|24085.3|24065.3|24075.3|24055.3|0
1588962900000|2020-05-08 18:35:00|24085.3|24065.3|24074.3|24054.3|24085.3|24065.3|24071.8|24051.8|0
1588963200000|2020-05-08 18:40:00|24076|24056|24082.8|24062.8|24086|24066|24076|24056|0
1588963500000|2020-05-08 18:45:00|24080.3|24060.3|24095.3|24075.3|24100.3|24080.3|24078.5|24058.5|0
1588963800000|2020-05-08 18:50:00|24096|24076|24086|24066|24097|24077|24086|24066|1
1588964100000|2020-05-08 18:55:00|24083.5|24063.5|24084.5|24064.5|24087|24067|24081|24061|0
1588964400000|2020-05-08 19:00:00|24087|24067|24097|24077|24097|24077|24087|24067|0
1588964700000|2020-05-08 19:05:00|24096.3|24076.3|24096|24076|24099.5|24079.5|24092|24072|0
1588965000000|2020-05-08 19:10:00|24095.3|24075.3|24086|24066|24095.3|24075.3|24081|24061|0
1588965300000|2020-05-08 19:15:00|24086.8|24066.8|24091|24071|24091|24071|24086|24066|0
1588965600000|2020-05-08 19:20:00|24086|24066|24091|24071|24091|24071|24086|24066|0
1588965900000|2020-05-08 19:25:00|24090.3|24070.3|24086|24066|24091|24071|24086|24066|0
1588966200000|2020-05-08 19:30:00|24085.3|24065.3|24086|24066|24086|24066|24078.5|24058.5|0
1588966500000|2020-05-08 19:35:00|24090.3|24070.3|24088.5|24068.5|24091|24071|24086|24066|0
1588966800000|2020-05-08 19:40:00|24091|24071|24101|24081|24101|24081|24091|24071|0
1588967100000|2020-05-08 19:45:00|24101.8|24081.8|24111|24091|24111|24091|24101.8|24081.8|0
1588967400000|2020-05-08 19:50:00|24111.8|24091.8|24123.5|24103.5|24123.5|24103.5|24111.8|24091.8|0
1588967700000|2020-05-08 19:55:00|24121|24101|24126|24106|24130.3|24110.3|24116|24096|0
1588968000000|2020-05-08 20:00:00|24124.3|24104.3|24136|24116|24141|24121|24123.5|24103.5|0
1588968300000|2020-05-08 20:05:00|24138.5|24118.5|24136|24116|24141|24121|24136|24116|0
1588968600000|2020-05-08 20:10:00|24134.3|24114.3|24140.3|24120.3|24141|24121|24132.8|24112.8|0
1588968900000|2020-05-08 20:15:00|24142.8|24122.8|24143.8|24123.8|24145.3|24125.3|24139.5|24119.5|0
1588969200000|2020-05-08 20:20:00|24138.8|24118.8|24138.8|24118.8|24143.8|24123.8|24138.8|24118.8|0
1588969500000|2020-05-08 20:25:00|24137|24117|24112.3|24092.3|24137|24117|24112.3|24092.3|0
1588969800000|2020-05-08 20:30:00|24113.1|24093.1|24118.8|24098.8|24123.8|24103.8|24113.1|24093.1|0
1588970100000|2020-05-08 20:35:00|24116.3|24096.3|24111.3|24091.3|24116.3|24096.3|24111.3|24091.3|0
1588970400000|2020-05-08 20:40:00|24112|24092|24106.3|24086.3|24113.8|24093.8|24101.3|24081.3|0
1588970700000|2020-05-08 20:45:00|24108.8|24088.8|24105.6|24085.6|24110.6|24090.6|24103.1|24083.1|0
1588971000000|2020-05-08 20:50:00|24108.1|24088.1|24138.8|24118.8|24138.8|24118.8|24108.1|24088.1|8
1588971300000|2020-05-08 20:55:00|24148.8|24128.8|24158.1|24138.1|24158.1|24138.1|24143.8|24123.8|0
1589148000000|2020-05-10 22:00:00|24081.1|24061.1|24066.7|24046.7|24086.1|24066.1|24042.4|24022.4|0
1589148300000|2020-05-10 22:05:00|24069.2|24049.2|24059.2|24039.2|24074.9|24054.9|24059.2|24039.2|0
1589148600000|2020-05-10 22:10:00|24058.6|24038.6|24074.2|24054.2|24074.2|24054.2|24049.2|24029.2|0
1589148900000|2020-05-10 22:15:00|24073.6|24053.6|24099.2|24079.2|24109.2|24089.2|24069.2|24049.2|0
1589149200000|2020-05-10 22:20:00|24098.6|24078.6|24109.2|24089.2|24111.7|24091.7|24094.2|24074.2|0
1589149500000|2020-05-10 22:25:00|24111.7|24091.7|24113.6|24093.6|24121.7|24101.7|24109.2|24089.2|0
1589149800000|2020-05-10 22:30:00|24111.7|24091.7|24106.7|24086.7|24111.7|24091.7|24101.7|24081.7|0
1589150100000|2020-05-10 22:35:00|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|24104.2|24084.2|0
1589150400000|2020-05-10 22:40:00|24109.2|24089.2|24099.2|24079.2|24111.1|24091.1|24099.2|24079.2|0
1589150700000|2020-05-10 22:45:00|24098.6|24078.6|24096.7|24076.7|24098.6|24078.6|24094.2|24074.2|0
1589151000000|2020-05-10 22:50:00|24097.4|24077.4|24116.7|24096.7|24116.7|24096.7|24097.4|24077.4|0
1589151300000|2020-05-10 22:55:00|24119.2|24099.2|24119.2|24099.2|24121.7|24101.7|24119.2|24099.2|0
1589151600000|2020-05-10 23:00:00|24116.7|24096.7|24139.9|24119.9|24139.9|24119.9|24116.7|24096.7|0
1589151900000|2020-05-10 23:05:00|24139.2|24119.2|24136.7|24116.7|24149.9|24129.9|24136.7|24116.7|0
1589152200000|2020-05-10 23:10:00|24139.2|24119.2|24145.5|24125.5|24145.5|24125.5|24134.2|24114.2|0
1589152500000|2020-05-10 23:15:00|24146.7|24126.7|24149.2|24129.2|24149.2|24129.2|24146.7|24126.7|0
1589152800000|2020-05-10 23:20:00|24149.9|24129.9|24171.7|24151.7|24171.7|24151.7|24149.9|24129.9|0
1589153100000|2020-05-10 23:25:00|24171.1|24151.1|24182.4|24162.4|24182.4|24162.4|24169.2|24149.2|0
1589153400000|2020-05-10 23:30:00|24184.9|24164.9|24184.2|24164.2|24196.7|24176.7|24182.4|24162.4|0
1589153700000|2020-05-10 23:35:00|24181.7|24161.7|24187.4|24167.4|24194.2|24174.2|24171.7|24151.7|0
1589154000000|2020-05-10 23:40:00|24189.2|24169.2|24199.2|24179.2|24204.2|24184.2|24179.2|24159.2|0
1589154300000|2020-05-10 23:45:00|24198.6|24178.6|24199.2|24179.2|24204.2|24184.2|24189.2|24169.2|0
1589154600000|2020-05-10 23:50:00|24196.7|24176.7|24204.2|24184.2|24204.2|24184.2|24194.2|24174.2|0
1589154900000|2020-05-10 23:55:00|24199.2|24179.2|24204.2|24184.2|24204.2|24184.2|24194.2|24174.2|0
1589155200000|2020-05-11 00:00:00|24202.9|24182.9|24091.7|24071.7|24202.9|24182.9|24071.7|24051.7|0
1589155500000|2020-05-11 00:05:00|24092.4|24072.4|24099.2|24079.2|24101.7|24081.7|24081.7|24061.7|0
1589155800000|2020-05-11 00:10:00|24096.7|24076.7|24101.7|24081.7|24109.2|24089.2|24094.2|24074.2|0
1589156100000|2020-05-11 00:15:00|24099.2|24079.2|24106.7|24086.7|24114.2|24094.2|24099.2|24079.2|0
1589156400000|2020-05-11 00:20:00|24107.4|24087.4|24109.2|24089.2|24112.4|24092.4|24104.2|24084.2|0
1589156700000|2020-05-11 00:25:00|24108.6|24088.6|24096.7|24076.7|24109.2|24089.2|24086.7|24066.7|0
1589157000000|2020-05-11 00:30:00|24097.4|24077.4|24102.4|24082.4|24104.9|24084.9|24094.9|24074.9|0
1589157300000|2020-05-11 00:35:00|24099.9|24079.9|24094.9|24074.9|24104.9|24084.9|24089.9|24069.9|0
1589157600000|2020-05-11 00:40:00|24093.6|24073.6|24084.9|24064.9|24094.9|24074.9|24074.9|24054.9|0
1589157900000|2020-05-11 00:45:00|24082.4|24062.4|24079.2|24059.2|24084.9|24064.9|24067.4|24047.4|0
1589158200000|2020-05-11 00:50:00|24077.4|24057.4|24072.4|24052.4|24084.9|24064.9|24069.9|24049.9|0
1589158500000|2020-05-11 00:55:00|24073|24053|24074.9|24054.9|24079.9|24059.9|24059.9|24039.9|0
1589158800000|2020-05-11 01:00:00|24078|24058|24154.9|24134.9|24159.9|24139.9|24077.4|24057.4|0
1589159100000|2020-05-11 01:05:00|24159.9|24139.9|24174.9|24154.9|24197.4|24177.4|24149.9|24129.9|0
1589159400000|2020-05-11 01:10:00|24172.4|24152.4|24179.9|24159.9|24183|24163|24159.2|24139.2|0
1589159700000|2020-05-11 01:15:00|24182.4|24162.4|24179.9|24159.9|24193|24173|24174.9|24154.9|0
1589160000000|2020-05-11 01:20:00|24177.4|24157.4|24194.9|24174.9|24197.4|24177.4|24174.9|24154.9|0
1589160300000|2020-05-11 01:25:00|24192.4|24172.4|24194.9|24174.9|24195.5|24175.5|24179.9|24159.9|0
1589160600000|2020-05-11 01:30:00|24192.4|24172.4|24234.9|24214.9|24235.5|24215.5|24189.9|24169.9|0
1589160900000|2020-05-11 01:35:00|24235.5|24215.5|24289.9|24269.9|24297.4|24277.4|24234.9|24214.9|0
1589161200000|2020-05-11 01:40:00|24290.6|24270.6|24262.4|24242.4|24304.9|24284.9|24262.4|24242.4|0
1589161500000|2020-05-11 01:45:00|24264.9|24244.9|24269.2|24249.2|24274.9|24254.9|24259.9|24239.9|0
1589161800000|2020-05-11 01:50:00|24269.9|24249.9|24286.7|24266.7|24290.6|24270.6|24267.4|24247.4|0
1589162100000|2020-05-11 01:55:00|24287.4|24267.4|24255.6|24235.6|24289.9|24269.9|24255.6|24235.6|4
1589162400000|2020-05-11 02:00:00|24256.2|24236.2|24258.1|24238.1|24268.7|24248.7|24245.6|24225.6|0
1589162700000|2020-05-11 02:05:00|24258.7|24238.7|24264.9|24244.9|24270.6|24250.6|24253.1|24233.1|0
1589163000000|2020-05-11 02:10:00|24265.6|24245.6|24289.9|24269.9|24292.4|24272.4|24263.1|24243.1|0
1589163300000|2020-05-11 02:15:00|24287.4|24267.4|24284.9|24264.9|24290.6|24270.6|24274.9|24254.9|0
1589163600000|2020-05-11 02:20:00|24284.3|24264.3|24260.6|24240.6|24284.3|24264.3|24258.1|24238.1|0
1589163900000|2020-05-11 02:25:00|24258.1|24238.1|24240.6|24220.6|24258.1|24238.1|24240.6|24220.6|0
1589164200000|2020-05-11 02:30:00|24238.1|24218.1|24253.1|24233.1|24255.6|24235.6|24237.4|24217.4|0
1589164500000|2020-05-11 02:35:00|24253.7|24233.7|24250.6|24230.6|24255.6|24235.6|24248.1|24228.1|0
1589164800000|2020-05-11 02:40:00|24253.1|24233.1|24260.6|24240.6|24260.6|24240.6|24250.6|24230.6|0
1589165100000|2020-05-11 02:45:00|24259.9|24239.9|24260.6|24240.6|24265.6|24245.6|24250.6|24230.6|0
1589165400000|2020-05-11 02:50:00|24259.9|24239.9|24245.6|24225.6|24259.9|24239.9|24245.6|24225.6|0
1589165700000|2020-05-11 02:55:00|24244.9|24224.9|24240.6|24220.6|24245.6|24225.6|24238.1|24218.1|0
1589166000000|2020-05-11 03:00:00|24243.1|24223.1|24239.9|24219.9|24245.6|24225.6|24228.1|24208.1|0
1589166300000|2020-05-11 03:05:00|24238.1|24218.1|24233.1|24213.1|24240.6|24220.6|24230.6|24210.6|0
1589166600000|2020-05-11 03:10:00|24232.4|24212.4|24220.6|24200.6|24239.9|24219.9|24212.4|24192.4|0
1589166900000|2020-05-11 03:15:00|24224.9|24204.9|24220.6|24200.6|24229.9|24209.9|24215.6|24195.6|0
1589167200000|2020-05-11 03:20:00|24219.9|24199.9|24200.6|24180.6|24219.9|24199.9|24195.6|24175.6|0
1589167500000|2020-05-11 03:25:00|24198.1|24178.1|24195.6|24175.6|24210.6|24190.6|24195.6|24175.6|0
1589167800000|2020-05-11 03:30:00|24194.9|24174.9|24208.1|24188.1|24208.1|24188.1|24190.6|24170.6|0
1589168100000|2020-05-11 03:35:00|24210.6|24190.6|24213.1|24193.1|24215.6|24195.6|24203.1|24183.1|0
1589168400000|2020-05-11 03:40:00|24210.6|24190.6|24210.6|24190.6|24210.6|24190.6|24205.6|24185.6|0
1589168700000|2020-05-11 03:45:00|24213.1|24193.1|24213.1|24193.1|24215.6|24195.6|24210.6|24190.6|0
1589169000000|2020-05-11 03:50:00|24212.4|24192.4|24208.1|24188.1|24215.6|24195.6|24205.6|24185.6|0
1589169300000|2020-05-11 03:55:00|24207.4|24187.4|24210.6|24190.6|24210.6|24190.6|24205.6|24185.6|0
1589169600000|2020-05-11 04:00:00|24213.1|24193.1|24212.4|24192.4|24218.1|24198.1|24212.4|24192.4|0
1589169900000|2020-05-11 04:05:00|24210.6|24190.6|24227.4|24207.4|24230.6|24210.6|24205.6|24185.6|0
1589170200000|2020-05-11 04:10:00|24225.6|24205.6|24214.9|24194.9|24225.6|24205.6|24214.9|24194.9|0
1589170500000|2020-05-11 04:15:00|24212.4|24192.4|24215.6|24195.6|24215.6|24195.6|24209.9|24189.9|0
1589170800000|2020-05-11 04:20:00|24214.9|24194.9|24189.9|24169.9|24214.9|24194.9|24189.9|24169.9|0
1589171100000|2020-05-11 04:25:00|24189.3|24169.3|24192.4|24172.4|24194.9|24174.9|24189.3|24169.3|0
1589171400000|2020-05-11 04:30:00|24189.9|24169.9|24179.9|24159.9|24189.9|24169.9|24174.9|24154.9|0
1589171700000|2020-05-11 04:35:00|24182.4|24162.4|24179.9|24159.9|24182.4|24162.4|24179.9|24159.9|0
1589172000000|2020-05-11 04:40:00|24174.9|24154.9|24174.9|24154.9|24179.9|24159.9|24169.9|24149.9|0
1589172300000|2020-05-11 04:45:00|24174.3|24154.3|24174.9|24154.9|24184.9|24164.9|24169.9|24149.9|0
1589172600000|2020-05-11 04:50:00|24174.3|24154.3|24179.9|24159.9|24180.6|24160.6|24169.9|24149.9|0
1589172900000|2020-05-11 04:55:00|24180.6|24160.6|24179.9|24159.9|24184.9|24164.9|24179.9|24159.9|0
1589173200000|2020-05-11 05:00:00|24179.3|24159.3|24162.4|24142.4|24179.3|24159.3|24162.4|24142.4|0
1589173500000|2020-05-11 05:05:00|24159.9|24139.9|24149.9|24129.9|24159.9|24139.9|24139.9|24119.9|0
1589173800000|2020-05-11 05:10:00|24147.4|24127.4|24134.9|24114.9|24152.4|24132.4|24134.9|24114.9|0
1589174100000|2020-05-11 05:15:00|24132.4|24112.4|24132.4|24112.4|24134.9|24114.9|24124.9|24104.9|0
1589174400000|2020-05-11 05:20:00|24131.8|24111.8|24137.4|24117.4|24139.9|24119.9|24129.9|24109.9|0
1589174700000|2020-05-11 05:25:00|24136.8|24116.8|24139.9|24119.9|24144.9|24124.9|24134.9|24114.9|0
1589175000000|2020-05-11 05:30:00|24137.4|24117.4|24144.9|24124.9|24154.9|24134.9|24122.4|24102.4|0
1589175300000|2020-05-11 05:35:00|24144.3|24124.3|24154.9|24134.9|24154.9|24134.9|24142.4|24122.4|0
1589175600000|2020-05-11 05:40:00|24149.9|24129.9|24144.9|24124.9|24154.9|24134.9|24144.3|24124.3|0
1589175900000|2020-05-11 05:45:00|24142.4|24122.4|24119.9|24099.9|24145.6|24125.6|24119.9|24099.9|0
1589176200000|2020-05-11 05:50:00|24119.3|24099.3|24119.3|24099.3|24127.4|24107.4|24114.9|24094.9|0
1589176500000|2020-05-11 05:55:00|24116.8|24096.8|24079.9|24059.9|24116.8|24096.8|24079.9|24059.9|0
1589176800000|2020-05-11 06:00:00|24082.4|24062.4|24092.4|24072.4|24102.4|24082.4|24074.9|24054.9|0
1589177100000|2020-05-11 06:05:00|24091.8|24071.8|24099.9|24079.9|24099.9|24079.9|24086.8|24066.8|0
1589177400000|2020-05-11 06:10:00|24095.6|24075.6|24108.1|24088.1|24114.9|24094.9|24094.9|24074.9|0
1589177700000|2020-05-11 06:15:00|24104.9|24084.9|24099.9|24079.9|24109.9|24089.9|24097.4|24077.4|0
1589178000000|2020-05-11 06:20:00|24097.4|24077.4|24074.9|24054.9|24100.6|24080.6|24054.9|24034.9|0
1589178300000|2020-05-11 06:25:00|24072.4|24052.4|24088.1|24068.1|24094.9|24074.9|24059.9|24039.9|13340
1589178600000|2020-05-11 06:30:00|24088.7|24068.7|24094.9|24074.9|24112.4|24092.4|24088.7|24068.7|108
1589178900000|2020-05-11 06:35:00|24093.1|24073.1|24084.9|24064.9|24097.4|24077.4|24079.9|24059.9|138
1589179200000|2020-05-11 06:40:00|24083.1|24063.1|24069.9|24049.9|24084.9|24064.9|24067.4|24047.4|80
1589179500000|2020-05-11 06:45:00|24067.4|24047.4|24084.3|24064.3|24087.4|24067.4|24064.3|24044.3|170
1589179800000|2020-05-11 06:50:00|24083.6|24063.6|24064.9|24044.9|24097.4|24077.4|24064.9|24044.9|90
1589180100000|2020-05-11 06:55:00|24067.4|24047.4|24051.8|24031.8|24074.9|24054.9|24051.8|24031.8|207
1589180400000|2020-05-11 07:00:00|24053.6|24033.6|24047.4|24027.4|24066.8|24046.8|24037.4|24017.4|161
1589180700000|2020-05-11 07:05:00|24045.6|24025.6|24037.4|24017.4|24045.6|24025.6|24019.9|23999.9|240
1589181000000|2020-05-11 07:10:00|24038.1|24018.1|24044.9|24024.9|24057.4|24037.4|24034.9|24014.9|72
1589181300000|2020-05-11 07:15:00|24042.4|24022.4|24053.1|24033.1|24053.1|24033.1|24024.9|24004.9|79
1589181600000|2020-05-11 07:20:00|24054.9|24034.9|24064.9|24044.9|24072.4|24052.4|24039.9|24019.9|79
1589181900000|2020-05-11 07:25:00|24063.7|24043.7|24069.9|24049.9|24074.9|24054.9|24047.4|24027.4|110
1589182200000|2020-05-11 07:30:00|24069.3|24049.3|24072.4|24052.4|24072.4|24052.4|24034.9|24014.9|289
1589182500000|2020-05-11 07:35:00|24069.9|24049.9|24069.9|24049.9|24084.9|24064.9|24054.9|24034.9|221
1589182800000|2020-05-11 07:40:00|24072.4|24052.4|24044.9|24024.9|24072.4|24052.4|24044.9|24024.9|99
1589183100000|2020-05-11 07:45:00|24042.4|24022.4|24054.9|24034.9|24059.9|24039.9|24037.4|24017.4|142
1589183400000|2020-05-11 07:50:00|24057.4|24037.4|24044.9|24024.9|24059.9|24039.9|24044.9|24024.9|83
1589183700000|2020-05-11 07:55:00|24044.3|24024.3|24024.9|24004.9|24044.9|24024.9|24014.9|23994.9|205
1589184000000|2020-05-11 08:00:00|24027.4|24007.4|24027.4|24007.4|24044.9|24024.9|24024.9|24004.9|132
1589184300000|2020-05-11 08:05:00|24029.9|24009.9|23969.9|23949.9|24029.9|24009.9|23964.9|23944.9|317
1589184600000|2020-05-11 08:10:00|23969.3|23949.3|23947.4|23927.4|23969.3|23949.3|23944.9|23924.9|322
1589184900000|2020-05-11 08:15:00|23944.9|23924.9|23927.4|23907.4|23944.9|23924.9|23912.4|23892.4|172
1589185200000|2020-05-11 08:20:00|23929.9|23909.9|23899.9|23879.9|23931.8|23911.8|23894.9|23874.9|147
1589185500000|2020-05-11 08:25:00|23899.3|23879.3|23909.9|23889.9|23925.6|23905.6|23884.9|23864.9|204
1589185800000|2020-05-11 08:30:00|23907.4|23887.4|23924.9|23904.9|23924.9|23904.9|23899.9|23879.9|126
1589186100000|2020-05-11 08:35:00|23924.3|23904.3|23904.9|23884.9|23924.9|23904.9|23867.4|23847.4|238
1589186400000|2020-05-11 08:40:00|23907.4|23887.4|23882.4|23862.4|23909.9|23889.9|23874.9|23854.9|153
1589186700000|2020-05-11 08:45:00|23884.3|23864.3|23889.9|23869.9|23894.9|23874.9|23859.9|23839.9|171
1589187000000|2020-05-11 08:50:00|23888.7|23868.7|23909.9|23889.9|23909.9|23889.9|23879.9|23859.9|127
1589187300000|2020-05-11 08:55:00|23914.9|23894.9|23914.9|23894.9|23929.9|23909.9|23909.9|23889.9|112
1589187600000|2020-05-11 09:00:00|23913.1|23893.1|23869.9|23849.9|23914.9|23894.9|23867.4|23847.4|206
1589187900000|2020-05-11 09:05:00|23872.4|23852.4|23882.4|23862.4|23893.1|23873.1|23862.4|23842.4|239
1589188200000|2020-05-11 09:10:00|23879.9|23859.9|23870|23850|23879.9|23859.9|23850|23830|119
1589188500000|2020-05-11 09:15:00|23871.8|23851.8|23870|23850|23875|23855|23855|23835|136
1589188800000|2020-05-11 09:20:00|23867.5|23847.5|23880|23860|23885|23865|23860|23840|85
1589189100000|2020-05-11 09:25:00|23877.5|23857.5|23865|23845|23877.5|23857.5|23865|23845|108
1589189400000|2020-05-11 09:30:00|23866.8|23846.8|23880|23860|23885|23865|23860|23840|193
1589189700000|2020-05-11 09:35:00|23876.2|23856.2|23875|23855|23880|23860|23867.5|23847.5|57
1589190000000|2020-05-11 09:40:00|23874.3|23854.3|23875|23855|23880|23860|23870|23850|60
1589190300000|2020-05-11 09:45:00|23876.8|23856.8|23880|23860|23882.5|23862.5|23870|23850|56
1589190600000|2020-05-11 09:50:00|23880.6|23860.6|23875|23855|23882.5|23862.5|23870|23850|89
1589190900000|2020-05-11 09:55:00|23873.1|23853.1|23850|23830|23875|23855|23850|23830|122
1589191200000|2020-05-11 10:00:00|23853.7|23833.7|23867.5|23847.5|23870|23850|23836.2|23816.2|115
1589191500000|2020-05-11 10:05:00|23865.6|23845.6|23865|23845|23874.3|23854.3|23860|23840|105
1589191800000|2020-05-11 10:10:00|23863.1|23843.1|23855.6|23835.6|23870|23850|23855.6|23835.6|74
1589192100000|2020-05-11 10:15:00|23852.5|23832.5|23785.6|23765.6|23855|23835|23785.6|23765.6|349
1589192400000|2020-05-11 10:20:00|23781.9|23761.9|23770.6|23750.6|23781.9|23761.9|23750.6|23730.6|300
1589192700000|2020-05-11 10:25:00|23770|23750|23795.6|23775.6|23795.6|23775.6|23765.6|23745.6|174
1589193000000|2020-05-11 10:30:00|23798.1|23778.1|23805.6|23785.6|23808.1|23788.1|23785.6|23765.6|126
1589193300000|2020-05-11 10:35:00|23807.5|23787.5|23805|23785|23820.6|23800.6|23805|23785|81
1589193600000|2020-05-11 10:40:00|23804.3|23784.3|23815|23795|23815|23795|23800|23780|93
1589193900000|2020-05-11 10:45:00|23817.5|23797.5|23810|23790|23820|23800|23810|23790|51
1589194200000|2020-05-11 10:50:00|23809.3|23789.3|23805|23785|23810|23790|23795|23775|48
1589194500000|2020-05-11 10:55:00|23802.5|23782.5|23815|23795|23815|23795|23802.5|23782.5|44
1589194800000|2020-05-11 11:00:00|23816.2|23796.2|23825|23805|23832.5|23812.5|23816.2|23796.2|70
1589195100000|2020-05-11 11:05:00|23827.5|23807.5|23790|23770|23830|23810|23790|23770|93
1589195400000|2020-05-11 11:10:00|23793.7|23773.7|23807.5|23787.5|23810|23790|23792.5|23772.5|61
1589195700000|2020-05-11 11:15:00|23810|23790|23798.1|23778.1|23825|23805|23798.1|23778.1|117
1589196000000|2020-05-11 11:20:00|23800|23780|23790.6|23770.6|23800.6|23780.6|23785.6|23765.6|115
1589196300000|2020-05-11 11:25:00|23794.3|23774.3|23805.6|23785.6|23810.6|23790.6|23790.6|23770.6|104
1589196600000|2020-05-11 11:30:00|23805|23785|23781.3|23761.3|23820.6|23800.6|23776.9|23756.9|411
1589196900000|2020-05-11 11:35:00|23779.4|23759.4|23772.6|23752.6|23811.3|23791.3|23772.6|23752.6|201
1589197200000|2020-05-11 11:40:00|23772|23752|23767.7|23747.7|23787.6|23767.6|23765.2|23745.2|269
1589197500000|2020-05-11 11:45:00|23769.6|23749.6|23760.2|23740.2|23785.2|23765.2|23745.2|23725.2|304
1589197800000|2020-05-11 11:50:00|23762.7|23742.7|23767.7|23747.7|23767.7|23747.7|23748.3|23728.3|124
1589198100000|2020-05-11 11:55:00|23769.6|23749.6|23775.2|23755.2|23790.2|23770.2|23762.7|23742.7|194
1589198400000|2020-05-11 12:00:00|23775.8|23755.8|23797.7|23777.7|23814.5|23794.5|23762.7|23742.7|484
1589198700000|2020-05-11 12:05:00|23795.2|23775.2|23757|23737|23797.7|23777.7|23757|23737|282
1589199000000|2020-05-11 12:10:00|23758.9|23738.9|23776.4|23756.4|23776.4|23756.4|23757|23737|289
1589199300000|2020-05-11 12:15:00|23775.1|23755.1|23767|23747|23775.1|23755.1|23736.4|23716.4|254
1589199600000|2020-05-11 12:20:00|23769.5|23749.5|23757|23737|23777|23757|23752|23732|142
1589199900000|2020-05-11 12:25:00|23753.3|23733.3|23727|23707|23757|23737|23697|23677|450
1589200200000|2020-05-11 12:30:00|23729.5|23709.5|23757|23737|23761.4|23741.4|23727|23707|253
1589200500000|2020-05-11 12:35:00|23753.3|23733.3|23762|23742|23762|23742|23752|23732|180
1589200800000|2020-05-11 12:40:00|23764.5|23744.5|23742|23722|23772|23752|23742|23722|267
1589201100000|2020-05-11 12:45:00|23740.1|23720.1|23757|23737|23767|23747|23737|23717|245
1589201400000|2020-05-11 12:50:00|23756.4|23736.4|23768.3|23748.3|23772.6|23752.6|23752|23732|186
1589201700000|2020-05-11 12:55:00|23770.1|23750.1|23772|23752|23777|23757|23767.6|23747.6|229
1589202000000|2020-05-11 13:00:00|23774.5|23754.5|23808.8|23788.8|23819.5|23799.5|23774.5|23754.5|1142
1589202300000|2020-05-11 13:05:00|23808.2|23788.2|23803.8|23783.8|23815.7|23795.7|23771.3|23751.3|439
1589202600000|2020-05-11 13:10:00|23803.2|23783.2|23839.5|23819.5|23841.3|23821.3|23801.3|23781.3|287
1589202900000|2020-05-11 13:15:00|23838.8|23818.8|23872.5|23852.5|23873.8|23853.8|23836.3|23816.3|571
1589203200000|2020-05-11 13:20:00|23873.2|23853.2|23843.2|23823.2|23892.5|23872.5|23843.2|23823.2|454
1589203500000|2020-05-11 13:25:00|23845.1|23825.1|23870.7|23850.7|23873.2|23853.2|23843.2|23823.2|288
1589203800000|2020-05-11 13:30:00|23865.7|23845.7|23858.2|23838.2|23870.7|23850.7|23833.2|23813.2|276
1589204100000|2020-05-11 13:35:00|23860.7|23840.7|23865.7|23845.7|23873.2|23853.2|23853.2|23833.2|210
1589204400000|2020-05-11 13:40:00|23860.7|23840.7|23850.7|23830.7|23860.7|23840.7|23845.7|23825.7|188
1589204700000|2020-05-11 13:45:00|23853.2|23833.2|23815.7|23795.7|23855.7|23835.7|23808.2|23788.2|384
1589205000000|2020-05-11 13:50:00|23817.5|23797.5|23809.4|23789.4|23820|23800|23804.4|23784.4|235
1589205300000|2020-05-11 13:55:00|23807.5|23787.5|23810|23790|23811.9|23791.9|23780|23760|415
1589205600000|2020-05-11 14:00:00|23811.9|23791.9|23828.8|23808.8|23848.1|23828.1|23810|23790|615
1589205900000|2020-05-11 14:05:00|23830.6|23810.6|23806.3|23786.3|23841.3|23821.3|23801.3|23781.3|330
1589206200000|2020-05-11 14:10:00|23804.4|23784.4|23760.7|23740.7|23804.4|23784.4|23756.3|23736.3|492
1589206500000|2020-05-11 14:15:00|23761.3|23741.3|23733.2|23713.2|23761.3|23741.3|23701.3|23681.3|580
1589206800000|2020-05-11 14:20:00|23736.3|23716.3|23751.3|23731.3|23771.3|23751.3|23731.3|23711.3|367
1589207100000|2020-05-11 14:25:00|23755.7|23735.7|23791.3|23771.3|23791.3|23771.3|23726.3|23706.3|734
1589207400000|2020-05-11 14:30:00|23790|23770|23780|23760|23798.8|23778.8|23761.3|23741.3|386
1589207700000|2020-05-11 14:35:00|23778.2|23758.2|23731.3|23711.3|23778.2|23758.2|23720.7|23700.7|373
1589208000000|2020-05-11 14:40:00|23730.7|23710.7|23742.5|23722.5|23750|23730|23726.3|23706.3|422
1589208300000|2020-05-11 14:45:00|23740.7|23720.7|23743.2|23723.2|23745.7|23725.7|23726.3|23706.3|214
1589208600000|2020-05-11 14:50:00|23741.3|23721.3|23760.6|23740.6|23773.2|23753.2|23741.3|23721.3|323
1589208900000|2020-05-11 14:55:00|23764.4|23744.4|23763.1|23743.1|23781.3|23761.3|23760.6|23740.6|192
1589209200000|2020-05-11 15:00:00|23765.6|23745.6|23745.6|23725.6|23766.9|23746.9|23745.6|23725.6|197
1589209500000|2020-05-11 15:05:00|23743.8|23723.8|23751.3|23731.3|23765.6|23745.6|23740.6|23720.6|174
1589209800000|2020-05-11 15:10:00|23753.1|23733.1|23735.6|23715.6|23755.6|23735.6|23725.6|23705.6|152
1589210100000|2020-05-11 15:15:00|23737.5|23717.5|23745.6|23725.6|23750|23730|23735.6|23715.6|118
1589210400000|2020-05-11 15:20:00|23747.5|23727.5|23764.4|23744.4|23764.4|23744.4|23747.5|23727.5|115
1589210700000|2020-05-11 15:25:00|23762.5|23742.5|23766.9|23746.9|23770|23750|23755|23735|334
1589211000000|2020-05-11 15:30:00|23769.4|23749.4|23765|23745|23779.4|23759.4|23760|23740|240
1589211300000|2020-05-11 15:35:00|23763.8|23743.8|23730|23710|23763.8|23743.8|23730|23710|338
1589211600000|2020-05-11 15:40:00|23730.6|23710.6|23735|23715|23739.4|23719.4|23727.5|23707.5|290
1589211900000|2020-05-11 15:45:00|23738.8|23718.8|23725|23705|23738.8|23718.8|23720|23700|352
1589212200000|2020-05-11 15:50:00|23723.1|23703.1|23729.4|23709.4|23730|23710|23720|23700|201
1589212500000|2020-05-11 15:55:00|23730|23710|23740|23720|23755|23735|23727.5|23707.5|225
1589212800000|2020-05-11 16:00:00|23739.4|23719.4|23732.5|23712.5|23745|23725|23720|23700|234
1589213100000|2020-05-11 16:05:00|23730.6|23710.6|23746.9|23726.9|23746.9|23726.9|23730|23710|259
1589213400000|2020-05-11 16:10:00|23747.5|23727.5|23760|23740|23760|23740|23747.5|23727.5|172
1589213700000|2020-05-11 16:15:00|23762.5|23742.5|23775|23755|23785|23765|23760|23740|337
1589214000000|2020-05-11 16:20:00|23770|23750|23790|23770|23790|23770|23770|23750|209
1589214300000|2020-05-11 16:25:00|23795|23775|23792.5|23772.5|23810|23790|23792.5|23772.5|200
1589214600000|2020-05-11 16:30:00|23791.9|23771.9|23800.6|23780.6|23800.6|23780.6|23785.6|23765.6|167
1589214900000|2020-05-11 16:35:00|23800|23780|23815.6|23795.6|23815.6|23795.6|23783.8|23763.8|231
1589215200000|2020-05-11 16:40:00|23811.9|23791.9|23795.6|23775.6|23823.1|23803.1|23795.6|23775.6|351
1589215500000|2020-05-11 16:45:00|23797.5|23777.5|23785.6|23765.6|23798.1|23778.1|23780.6|23760.6|385
1589215800000|2020-05-11 16:50:00|23786.3|23766.3|23805.6|23785.6|23810.6|23790.6|23775.6|23755.6|281
1589216100000|2020-05-11 16:55:00|23803.1|23783.1|23821.3|23801.3|23821.3|23801.3|23798.1|23778.1|1495
1589216400000|2020-05-11 17:00:00|23820|23800|23800.6|23780.6|23821.3|23801.3|23795.6|23775.6|645
1589216700000|2020-05-11 17:05:00|23798.1|23778.1|23800.6|23780.6|23805.6|23785.6|23795.6|23775.6|476
1589217000000|2020-05-11 17:10:00|23802.5|23782.5|23805.6|23785.6|23805.6|23785.6|23800.6|23780.6|292
1589217300000|2020-05-11 17:15:00|23806.9|23786.9|23813.8|23793.8|23821.3|23801.3|23805.6|23785.6|632
1589217600000|2020-05-11 17:20:00|23813.1|23793.1|23811.3|23791.3|23821.3|23801.3|23806.3|23786.3|587
1589217900000|2020-05-11 17:25:00|23812.5|23792.5|23811.3|23791.3|23816.3|23796.3|23806.3|23786.3|182
1589218200000|2020-05-11 17:30:00|23811.9|23791.9|23816.3|23796.3|23816.3|23796.3|23811.3|23791.3|60
1589218500000|2020-05-11 17:35:00|23814.4|23794.4|23821.3|23801.3|23821.3|23801.3|23806.3|23786.3|414
1589218800000|2020-05-11 17:40:00|23822.5|23802.5|23808.7|23788.7|23831.3|23811.3|23806.2|23786.2|752
1589219100000|2020-05-11 17:45:00|23806.9|23786.9|23818.7|23798.7|23818.7|23798.7|23796.2|23776.2|136
1589219400000|2020-05-11 17:50:00|23816.9|23796.9|23821.2|23801.2|23821.2|23801.2|23803.7|23783.7|66
1589219700000|2020-05-11 17:55:00|23823.7|23803.7|23816.2|23796.2|23823.7|23803.7|23816.2|23796.2|43
1589220000000|2020-05-11 18:00:00|23820|23800|23806.2|23786.2|23820|23800|23806.2|23786.2|45
1589220300000|2020-05-11 18:05:00|23804.4|23784.4|23805|23785|23805.6|23785.6|23800.6|23780.6|55
1589220600000|2020-05-11 18:10:00|23800.6|23780.6|23790.6|23770.6|23805|23785|23785.6|23765.6|81
1589220900000|2020-05-11 18:15:00|23788.7|23768.7|23800.6|23780.6|23801.2|23781.2|23788.1|23768.1|61
1589221200000|2020-05-11 18:20:00|23801.2|23781.2|23790.6|23770.6|23805.6|23785.6|23785.6|23765.6|61
1589221500000|2020-05-11 18:25:00|23788.1|23768.1|23775.6|23755.6|23788.1|23768.1|23768.1|23748.1|89
1589221800000|2020-05-11 18:30:00|23777.5|23757.5|23775.6|23755.6|23778.1|23758.1|23770.6|23750.6|24
1589222100000|2020-05-11 18:35:00|23780.6|23760.6|23785.6|23765.6|23785.6|23765.6|23780.6|23760.6|10
1589222400000|2020-05-11 18:40:00|23789.4|23769.4|23790.6|23770.6|23795.6|23775.6|23789.4|23769.4|27
1589222700000|2020-05-11 18:45:00|23791.2|23771.2|23795.6|23775.6|23795.6|23775.6|23791.2|23771.2|39
1589223000000|2020-05-11 18:50:00|23796.9|23776.9|23800.6|23780.6|23800.6|23780.6|23796.9|23776.9|18
1589223300000|2020-05-11 18:55:00|23805.6|23785.6|23800|23780|23805.6|23785.6|23799.4|23779.4|180
1589223600000|2020-05-11 19:00:00|23795.6|23775.6|23805.6|23785.6|23805.6|23785.6|23790.6|23770.6|247
1589223900000|2020-05-11 19:05:00|23805|23785|23820.6|23800.6|23820.6|23800.6|23800.6|23780.6|123
1589224200000|2020-05-11 19:10:00|23816.9|23796.9|23815.6|23795.6|23820.6|23800.6|23815.6|23795.6|42
1589224500000|2020-05-11 19:15:00|23817.5|23797.5|23814.4|23794.4|23820.6|23800.6|23813.1|23793.1|51
1589224800000|2020-05-11 19:20:00|23811.9|23791.9|23805|23785|23811.9|23791.9|23805|23785|17
1589225100000|2020-05-11 19:25:00|23808.7|23788.7|23810|23790|23810|23790|23802.5|23782.5|39
1589225400000|2020-05-11 19:30:00|23810.6|23790.6|23812.5|23792.5|23815|23795|23810|23790|55
1589225700000|2020-05-11 19:35:00|23810.6|23790.6|23817.5|23797.5|23817.5|23797.5|23810|23790|14
1589226000000|2020-05-11 19:40:00|23820|23800|23812.5|23792.5|23820|23800|23812.5|23792.5|32
1589226300000|2020-05-11 19:45:00|23815|23795|23818.1|23798.1|23818.1|23798.1|23810|23790|34
1589226600000|2020-05-11 19:50:00|23816.2|23796.2|23832.5|23812.5|23835|23815|23815.6|23795.6|64
1589226900000|2020-05-11 19:55:00|23831.9|23811.9|23820|23800|23833.1|23813.1|23820|23800|53
1589227200000|2020-05-11 20:00:00|23821.2|23801.2|23810|23790|23825|23805|23810|23790|22
1589227500000|2020-05-11 20:05:00|||||||||9
1589227800000|2020-05-11 20:10:00|23807.5|23787.5|23810|23790|23810|23790|23807.5|23787.5|276
1589228100000|2020-05-11 20:15:00|23815|23795|23820|23800|23820|23800|23815|23795|58
1589228400000|2020-05-11 20:20:00|23819.4|23799.4|23810|23790|23819.4|23799.4|23810|23790|110
1589228700000|2020-05-11 20:25:00|23810.6|23790.6|23810|23790|23815|23795|23810|23790|10
1589229000000|2020-05-11 20:30:00|23811.9|23791.9|23805|23785|23812.5|23792.5|23805|23785|67
1589229300000|2020-05-11 20:35:00|23803.1|23783.1|23805|23785|23805|23785|23800|23780|11
1589229600000|2020-05-11 20:40:00|23810|23790|23810|23790|23810|23790|23807.5|23787.5|25
1589229900000|2020-05-11 20:45:00|23809.4|23789.4|23807.5|23787.5|23809.4|23789.4|23802.5|23782.5|33
1589230200000|2020-05-11 20:50:00|23810|23790|23810|23790|23815|23795|23810|23790|35
1589230500000|2020-05-11 20:55:00|23812.5|23792.5|23815|23795|23815|23795|23810|23790|38
1589234400000|2020-05-11 22:00:00|23820|23800|23822.5|23802.5|23840|23820|23820|23800|32
1589234700000|2020-05-11 22:05:00|23820|23800|23825|23805|23825|23805|23815|23795|21
1589235000000|2020-05-11 22:10:00|23822.5|23802.5|23820|23800|23825|23805|23820|23800|18
1589235300000|2020-05-11 22:15:00|23815|23795|23812.5|23792.5|23815|23795|23810|23790|11
1589235600000|2020-05-11 22:20:00|23813.1|23793.1|23822.5|23802.5|23825|23805|23813.1|23793.1|7
1589235900000|2020-05-11 22:25:00|23824.4|23804.4|23825|23805|23830|23810|23824.4|23804.4|9
1589236200000|2020-05-11 22:30:00|23823.1|23803.1|23820|23800|23823.1|23803.1|23817.5|23797.5|15
1589236500000|2020-05-11 22:35:00|23817.5|23797.5|23820|23800|23820|23800|23817.5|23797.5|28
1589236800000|2020-05-11 22:40:00|23818.1|23798.1|23802.5|23782.5|23820|23800|23802.5|23782.5|28
1589237100000|2020-05-11 22:45:00|23800|23780|23795|23775|23800|23780|23787.5|23767.5|33
1589237400000|2020-05-11 22:50:00|23794.4|23774.4|23795|23775|23795|23775|23790|23770|17
1589237700000|2020-05-11 22:55:00|23792.5|23772.5|23795|23775|23797.5|23777.5|23790|23770|49
1589238000000|2020-05-11 23:00:00|23795.6|23775.6|23785|23765|23800|23780|23782.5|23762.5|20
1589238300000|2020-05-11 23:05:00|23787.5|23767.5|23787.5|23767.5|23790|23770|23787.5|23767.5|5
1589238600000|2020-05-11 23:10:00|23788.1|23768.1|23797.5|23777.5|23800|23780|23788.1|23768.1|7
1589238900000|2020-05-11 23:15:00|||||||||3
1589239200000|2020-05-11 23:20:00|23795.6|23775.6|23792.5|23772.5|23795.6|23775.6|23790|23770|20
1589239500000|2020-05-11 23:25:00|23790|23770|23785|23765|23790|23770|23782.5|23762.5|22
1589239800000|2020-05-11 23:30:00|23787.5|23767.5|23792.5|23772.5|23795|23775|23787.5|23767.5|20
1589240100000|2020-05-11 23:35:00|23795|23775|23785|23765|23795|23775|23785|23765|10
1589240400000|2020-05-11 23:40:00|23782.5|23762.5|23785|23765|23787.5|23767.5|23782.5|23762.5|16
1589240700000|2020-05-11 23:45:00|23787.5|23767.5|23765|23745|23790|23770|23765|23745|33
1589241000000|2020-05-11 23:50:00|23766.8|23746.8|23775|23755|23775|23755|23766.8|23746.8|11
1589241300000|2020-05-11 23:55:00|23775.6|23755.6|23780|23760|23780|23760|23775|23755|3
1589241600000|2020-05-12 00:00:00|23775|23755|23760|23740|23781.8|23761.8|23755|23735|113
1589241900000|2020-05-12 00:05:00|23760.6|23740.6|23720|23700|23765|23745|23715|23695|209
1589242200000|2020-05-12 00:10:00|23717.5|23697.5|23695|23675|23735|23715|23695|23675|122
1589242500000|2020-05-12 00:15:00|23696.8|23676.8|23730|23710|23730|23710|23696.8|23676.8|99
1589242800000|2020-05-12 00:20:00|23727.5|23707.5|23700|23680|23735|23715|23700|23680|99
1589243100000|2020-05-12 00:25:00|23701.8|23681.8|23650|23630|23707.5|23687.5|23640|23620|124
1589243400000|2020-05-12 00:30:00|23648.1|23628.1|23665|23645|23672.5|23652.5|23635|23615|106
1589243700000|2020-05-12 00:35:00|23665.6|23645.6|23675|23655|23680|23660|23660|23640|75
1589244000000|2020-05-12 00:40:00|23675.6|23655.6|23700|23680|23705|23685|23675|23655|79
1589244300000|2020-05-12 00:45:00|23697.5|23677.5|23672.5|23652.5|23697.5|23677.5|23667.5|23647.5|85
1589244600000|2020-05-12 00:50:00|23674.3|23654.3|23680|23660|23690|23670|23672.5|23652.5|90
1589244900000|2020-05-12 00:55:00|23678.1|23658.1|23675|23655|23678.1|23658.1|23665|23645|96
1589245200000|2020-05-12 01:00:00|23676.8|23656.8|23762.5|23742.5|23762.5|23742.5|23676.8|23656.8|726
1589245500000|2020-05-12 01:05:00|23760|23740|23755|23735|23765|23745|23740|23720|379
1589245800000|2020-05-12 01:10:00|23757.5|23737.5|23760|23740|23770|23750|23740|23720|179
1589246100000|2020-05-12 01:15:00|23758.1|23738.1|23759.9|23739.9|23762.5|23742.5|23747.5|23727.5|168
1589246400000|2020-05-12 01:20:00|23757.4|23737.4|23786.2|23766.2|23792.4|23772.4|23752.4|23732.4|162
1589246700000|2020-05-12 01:25:00|23788.1|23768.1|23799.9|23779.9|23804.9|23784.9|23779.9|23759.9|171
1589247000000|2020-05-12 01:30:00|23801.8|23781.8|23824.9|23804.9|23829.9|23809.9|23799.9|23779.9|230
1589247300000|2020-05-12 01:35:00|23826.8|23806.8|23782.4|23762.4|23829.9|23809.9|23782.4|23762.4|141
1589247600000|2020-05-12 01:40:00|23780.6|23760.6|23774.9|23754.9|23780.6|23760.6|23751.8|23731.8|309
1589247900000|2020-05-12 01:45:00|23775.6|23755.6|23752.4|23732.4|23775.6|23755.6|23744.9|23724.9|161
1589248200000|2020-05-12 01:50:00|23754.3|23734.3|23794.9|23774.9|23799.9|23779.9|23747.4|23727.4|127
1589248500000|2020-05-12 01:55:00|23797.4|23777.4|23809.9|23789.9|23814.9|23794.9|23794.9|23774.9|109
1589248800000|2020-05-12 02:00:00|23810.6|23790.6|23809.9|23789.9|23814.9|23794.9|23800.6|23780.6|117
1589249100000|2020-05-12 02:05:00|23807.4|23787.4|23809.9|23789.9|23819.9|23799.9|23804.9|23784.9|104
1589249400000|2020-05-12 02:10:00|23807.4|23787.4|23814.9|23794.9|23814.9|23794.9|23794.9|23774.9|116
1589249700000|2020-05-12 02:15:00|23812.4|23792.4|23789.9|23769.9|23812.4|23792.4|23784.9|23764.9|64
1589250000000|2020-05-12 02:20:00|23793.7|23773.7|23797.4|23777.4|23799.9|23779.9|23793.7|23773.7|45
1589250300000|2020-05-12 02:25:00|23796.8|23776.8|23792.4|23772.4|23804.3|23784.3|23784.9|23764.9|42
1589250600000|2020-05-12 02:30:00|23793.1|23773.1|23797.4|23777.4|23799.9|23779.9|23789.9|23769.9|185
1589250900000|2020-05-12 02:35:00|23799.3|23779.3|23812.4|23792.4|23812.4|23792.4|23794.9|23774.9|52
1589251200000|2020-05-12 02:40:00|23811.8|23791.8|23794.9|23774.9|23814.9|23794.9|23794.9|23774.9|86
1589251500000|2020-05-12 02:45:00|23794.3|23774.3|23804.9|23784.9|23809.9|23789.9|23784.9|23764.9|84
1589251800000|2020-05-12 02:50:00|23805.5|23785.5|23812.4|23792.4|23812.4|23792.4|23801.8|23781.8|110
1589252100000|2020-05-12 02:55:00|23810.5|23790.5|23798|23778|23819.9|23799.9|23794.9|23774.9|90
1589252400000|2020-05-12 03:00:00|23797.4|23777.4|23799.9|23779.9|23809.9|23789.9|23787.4|23767.4|81
1589252700000|2020-05-12 03:05:00|23798|23778|23804.9|23784.9|23807.4|23787.4|23789.9|23769.9|105
1589253000000|2020-05-12 03:10:00|23804.3|23784.3|23803.7|23783.7|23804.3|23784.3|23795.5|23775.5|55
1589253300000|2020-05-12 03:15:00|23804.3|23784.3|23789.9|23769.9|23814.9|23794.9|23784.9|23764.9|122
1589253600000|2020-05-12 03:20:00|23792.4|23772.4|23769.9|23749.9|23794.9|23774.9|23764.9|23744.9|111
1589253900000|2020-05-12 03:25:00|23767.4|23747.4|23754.9|23734.9|23769.9|23749.9|23754.9|23734.9|105
1589254200000|2020-05-12 03:30:00|23755.5|23735.5|23759.9|23739.9|23764.9|23744.9|23754.9|23734.9|50
1589254500000|2020-05-12 03:35:00|23764.9|23744.9|23759.9|23739.9|23769.9|23749.9|23755.5|23735.5|43
1589254800000|2020-05-12 03:40:00|23761.8|23741.8|23759.9|23739.9|23764.9|23744.9|23757.4|23737.4|30
1589255100000|2020-05-12 03:45:00|23760.5|23740.5|23757.4|23737.4|23769.9|23749.9|23757.4|23737.4|63
1589255400000|2020-05-12 03:50:00|23759.9|23739.9|23759.9|23739.9|23764.9|23744.9|23759.9|23739.9|26
1589255700000|2020-05-12 03:55:00|23760.5|23740.5|23769.9|23749.9|23769.9|23749.9|23760.5|23740.5|37
1589256000000|2020-05-12 04:00:00|23769.3|23749.3|23772.4|23752.4|23772.4|23752.4|23764.9|23744.9|63
1589256300000|2020-05-12 04:05:00|23773|23753|23784.9|23764.9|23789.9|23769.9|23773|23753|65
1589256600000|2020-05-12 04:10:00|23787.4|23767.4|23777.4|23757.4|23789.9|23769.9|23776.1|23756.1|29
1589256900000|2020-05-12 04:15:00|23778|23758|23789.9|23769.9|23797.4|23777.4|23778|23758|27
1589257200000|2020-05-12 04:20:00|23792.4|23772.4|23797.4|23777.4|23797.4|23777.4|23789.9|23769.9|10
1589257500000|2020-05-12 04:25:00|23795.5|23775.5|23781.8|23761.8|23795.5|23775.5|23781.8|23761.8|14
1589257800000|2020-05-12 04:30:00|23779.9|23759.9|23767.4|23747.4|23779.9|23759.9|23767.4|23747.4|52
1589258100000|2020-05-12 04:35:00|23766.8|23746.8|23768.1|23748.1|23770.6|23750.6|23763.1|23743.1|22
1589258400000|2020-05-12 04:40:00|23770|23750|23758.1|23738.1|23770.6|23750.6|23758.1|23738.1|29
1589258700000|2020-05-12 04:45:00|23763.1|23743.1|23768.1|23748.1|23768.1|23748.1|23763.1|23743.1|18
1589259000000|2020-05-12 04:50:00|23773.1|23753.1|23773.1|23753.1|23775.6|23755.6|23770.6|23750.6|22
1589259300000|2020-05-12 04:55:00|23775|23755|23783.1|23763.1|23788.1|23768.1|23775|23755|23
1589259600000|2020-05-12 05:00:00|23788.1|23768.1|23795.6|23775.6|23798.1|23778.1|23785.6|23765.6|80
1589259900000|2020-05-12 05:05:00|23797.5|23777.5|23775.6|23755.6|23800.6|23780.6|23773.1|23753.1|59
1589260200000|2020-05-12 05:10:00|23775|23755|23778.1|23758.1|23778.1|23758.1|23770.6|23750.6|29
1589260500000|2020-05-12 05:15:00|23775.6|23755.6|23785.6|23765.6|23785.6|23765.6|23773.1|23753.1|37
1589260800000|2020-05-12 05:20:00|23788.1|23768.1|23793.1|23773.1|23798.1|23778.1|23788.1|23768.1|108
1589261100000|2020-05-12 05:25:00|23791.2|23771.2|23783.1|23763.1|23795.6|23775.6|23783.1|23763.1|34
1589261400000|2020-05-12 05:30:00|23784.3|23764.3|23810.6|23790.6|23810.6|23790.6|23778.1|23758.1|291
1589261700000|2020-05-12 05:35:00|23812.5|23792.5|23785.6|23765.6|23823.1|23803.1|23783.7|23763.7|167
1589262000000|2020-05-12 05:40:00|23787.5|23767.5|23798.1|23778.1|23808.1|23788.1|23787.5|23767.5|75
1589262300000|2020-05-12 05:45:00|23796.2|23776.2|23783.1|23763.1|23798.1|23778.1|23773.1|23753.1|119
1589262600000|2020-05-12 05:50:00|23780.6|23760.6|23773.1|23753.1|23783.1|23763.1|23764.9|23744.9|73
1589262900000|2020-05-12 05:55:00|23775.6|23755.6|23750.6|23730.6|23780.6|23760.6|23748.1|23728.1|118
1589263200000|2020-05-12 06:00:00|23748.7|23728.7|23705.6|23685.6|23755.6|23735.6|23703.1|23683.1|340
1589263500000|2020-05-12 06:05:00|23703.1|23683.1|23698.1|23678.1|23718.1|23698.1|23698.1|23678.1|262
1589263800000|2020-05-12 06:10:00|23696.2|23676.2|23673.1|23653.1|23698.1|23678.1|23656.1|23636.1|388
1589264100000|2020-05-12 06:15:00|23673.7|23653.7|23690.6|23670.6|23690.6|23670.6|23668.7|23648.7|153
1589264400000|2020-05-12 06:20:00|23693.1|23673.1|23685.6|23665.6|23703.1|23683.1|23683.1|23663.1|96
1589264700000|2020-05-12 06:25:00|23683.7|23663.7|23728.1|23708.1|23731.2|23711.2|23678.1|23658.1|264
1589265000000|2020-05-12 06:30:00|23730.6|23710.6|23713.1|23693.1|23733.1|23713.1|23710.6|23690.6|107
1589265300000|2020-05-12 06:35:00|23715|23695|23715.6|23695.6|23730.6|23710.6|23708.1|23688.1|177
1589265600000|2020-05-12 06:40:00|23717.5|23697.5|23725.6|23705.6|23730.6|23710.6|23715.6|23695.6|65
1589265900000|2020-05-12 06:45:00|23727.5|23707.5|23698.1|23678.1|23728.1|23708.1|23698.1|23678.1|107
1589266200000|2020-05-12 06:50:00|23700|23680|23686.9|23666.9|23700.6|23680.6|23670.6|23650.6|246
1589266500000|2020-05-12 06:55:00|23688.8|23668.8|23661.9|23641.9|23690.7|23670.7|23661.9|23641.9|287
1589266800000|2020-05-12 07:00:00|23664.4|23644.4|23698.8|23678.8|23698.8|23678.8|23661.9|23641.9|208
1589267100000|2020-05-12 07:05:00|23698.2|23678.2|23701.3|23681.3|23708.8|23688.8|23674.4|23654.4|148
1589267400000|2020-05-12 07:10:00|23703.8|23683.8|23711.9|23691.9|23719.5|23699.5|23703.8|23683.8|96
1589267700000|2020-05-12 07:15:00|23713.8|23693.8|23724.5|23704.5|23730.2|23710.2|23709.4|23689.4|155
1589268000000|2020-05-12 07:20:00|23722.6|23702.6|23730.7|23710.7|23738.2|23718.2|23717.5|23697.5|88
1589268300000|2020-05-12 07:25:00|23728.8|23708.8|23718.2|23698.2|23728.8|23708.8|23703.2|23683.2|105
1589268600000|2020-05-12 07:30:00|23718.8|23698.8|23693.2|23673.2|23730.7|23710.7|23690.7|23670.7|136
1589268900000|2020-05-12 07:35:00|23695.1|23675.1|23720.7|23700.7|23723.2|23703.2|23695.1|23675.1|76
1589269200000|2020-05-12 07:40:00|23720.1|23700.1|23688.2|23668.2|23720.1|23700.1|23688.2|23668.2|52
1589269500000|2020-05-12 07:45:00|23688.8|23668.8|23685.7|23665.7|23690.7|23670.7|23680.7|23660.7|67
1589269800000|2020-05-12 07:50:00|23683.8|23663.8|23690.7|23670.7|23695.7|23675.7|23680.7|23660.7|146
1589270100000|2020-05-12 07:55:00|23685.7|23665.7|23675.7|23655.7|23695.7|23675.7|23675.7|23655.7|84
1589270400000|2020-05-12 08:00:00|23680.7|23660.7|23650.7|23630.7|23689.5|23669.5|23650.7|23630.7|282
1589270700000|2020-05-12 08:05:00|23649.5|23629.5|23663.2|23643.2|23665.7|23645.7|23645.7|23625.7|137
1589271000000|2020-05-12 08:10:00|23665.1|23645.1|23685.1|23665.1|23687.6|23667.6|23665.1|23645.1|56
1589271300000|2020-05-12 08:15:00|23689.5|23669.5|23675.7|23655.7|23691.4|23671.4|23675.7|23655.7|79
1589271600000|2020-05-12 08:20:00|23674.5|23654.5|23655.7|23635.7|23675.7|23655.7|23655.7|23635.7|108
1589271900000|2020-05-12 08:25:00|23660.7|23640.7|23673.2|23653.2|23675.7|23655.7|23655.7|23635.7|95
1589272200000|2020-05-12 08:30:00|23670.7|23650.7|23660.7|23640.7|23670.7|23650.7|23655.7|23635.7|68
1589272500000|2020-05-12 08:35:00|23658.2|23638.2|23660.7|23640.7|23668.2|23648.2|23655.7|23635.7|88
1589272800000|2020-05-12 08:40:00|23658.2|23638.2|23653.2|23633.2|23660.7|23640.7|23650.7|23630.7|49
1589273100000|2020-05-12 08:45:00|23652.6|23632.6|23670.7|23650.7|23670.7|23650.7|23650.7|23630.7|67
1589273400000|2020-05-12 08:50:00|23671.3|23651.3|23668.2|23648.2|23675.7|23655.7|23668.2|23648.2|38
1589273700000|2020-05-12 08:55:00|23670.7|23650.7|23665.7|23645.7|23673.2|23653.2|23665.7|23645.7|27
1589274000000|2020-05-12 09:00:00|23667.6|23647.6|23665.7|23645.7|23670.7|23650.7|23663.2|23643.2|30
1589274300000|2020-05-12 09:05:00|23665.1|23645.1|23640.7|23620.7|23665.1|23645.1|23640.7|23620.7|68
1589274600000|2020-05-12 09:10:00|23642.6|23622.6|23630.7|23610.7|23643.2|23623.2|23621.9|23601.9|106
1589274900000|2020-05-12 09:15:00|23628.2|23608.2|23645.7|23625.7|23653.2|23633.2|23628.2|23608.2|82
1589275200000|2020-05-12 09:20:00|23648.2|23628.2|23655.7|23635.7|23655.7|23635.7|23645.7|23625.7|69
1589275500000|2020-05-12 09:25:00|23658.2|23638.2|23670.7|23650.7|23673.2|23653.2|23658.2|23638.2|46
1589275800000|2020-05-12 09:30:00|23674.5|23654.5|23665.7|23645.7|23689.5|23669.5|23665.7|23645.7|112
1589276100000|2020-05-12 09:35:00|23663.2|23643.2|23655.7|23635.7|23663.2|23643.2|23650.7|23630.7|40
1589276400000|2020-05-12 09:40:00|23653.2|23633.2|23640.7|23620.7|23653.2|23633.2|23635.7|23615.7|54
1589276700000|2020-05-12 09:45:00|23638.2|23618.2|23655.7|23635.7|23655.7|23635.7|23635.7|23615.7|59
1589277000000|2020-05-12 09:50:00|23660.7|23640.7|23673.2|23653.2|23675.7|23655.7|23655.7|23635.7|105
1589277300000|2020-05-12 09:55:00|23673.8|23653.8|23673.2|23653.2|23675.7|23655.7|23673.2|23653.2|29
1589277600000|2020-05-12 10:00:00|23675.7|23655.7|23666.9|23646.9|23675.7|23655.7|23656.3|23636.3|66
1589277900000|2020-05-12 10:05:00|23661.9|23641.9|23681.9|23661.9|23681.9|23661.9|23661.9|23641.9|64
1589278200000|2020-05-12 10:10:00|23676.9|23656.9|23685.7|23665.7|23685.7|23665.7|23671.9|23651.9|73
1589278500000|2020-05-12 10:15:00|23687.6|23667.6|23738.8|23718.8|23739.4|23719.4|23685.7|23665.7|258
1589278800000|2020-05-12 10:20:00|23736.9|23716.9|23751.9|23731.9|23756.9|23736.9|23736.9|23716.9|110
1589279100000|2020-05-12 10:25:00|23753.8|23733.8|23756.3|23736.3|23766.9|23746.9|23749.4|23729.4|134
1589279400000|2020-05-12 10:30:00|23756.9|23736.9|23751.9|23731.9|23761.9|23741.9|23749.4|23729.4|84
1589279700000|2020-05-12 10:35:00|23754.4|23734.4|23746.9|23726.9|23754.4|23734.4|23746.9|23726.9|70
1589280000000|2020-05-12 10:40:00|23744.4|23724.4|23741.9|23721.9|23746.9|23726.9|23736.9|23716.9|42
1589280300000|2020-05-12 10:45:00|23739.4|23719.4|23751.9|23731.9|23751.9|23731.9|23736.9|23716.9|51
1589280600000|2020-05-12 10:50:00|23749.4|23729.4|23754.4|23734.4|23754.4|23734.4|23746.9|23726.9|33
1589280900000|2020-05-12 10:55:00|23756.9|23736.9|23748.8|23728.8|23761.9|23741.9|23748.8|23728.8|43
1589281200000|2020-05-12 11:00:00|23750.7|23730.7|23731.3|23711.3|23753.8|23733.8|23728.8|23708.8|94
1589281500000|2020-05-12 11:05:00|23735.1|23715.1|23748.8|23728.8|23756.3|23736.3|23735.1|23715.1|55
1589281800000|2020-05-12 11:10:00|23749.4|23729.4|23761.3|23741.3|23771.3|23751.3|23748.8|23728.8|68
1589282100000|2020-05-12 11:15:00|23766.3|23746.3|23766.3|23746.3|23770.7|23750.7|23756.9|23736.9|46
1589282400000|2020-05-12 11:20:00|23768.8|23748.8|23773.8|23753.8|23778.8|23758.8|23763.8|23743.8|64
1589282700000|2020-05-12 11:25:00|23774.4|23754.4|23766.3|23746.3|23776.3|23756.3|23766.3|23746.3|106
1589283000000|2020-05-12 11:30:00|23762.5|23742.5|23751.3|23731.3|23766.3|23746.3|23736.3|23716.3|277
1589283300000|2020-05-12 11:35:00|23748.8|23728.8|23721.3|23701.3|23756.3|23736.3|23721.3|23701.3|259
1589283600000|2020-05-12 11:40:00|23718.8|23698.8|23716.9|23696.9|23733.8|23713.8|23716.3|23696.3|220
1589283900000|2020-05-12 11:45:00|23719.4|23699.4|23746.9|23726.9|23749.4|23729.4|23719.4|23699.4|120
1589284200000|2020-05-12 11:50:00|23747.5|23727.5|23769.4|23749.4|23769.4|23749.4|23746.3|23726.3|140
1589284500000|2020-05-12 11:55:00|23771.9|23751.9|23762.5|23742.5|23782.5|23762.5|23752.5|23732.5|180
1589284800000|2020-05-12 12:00:00|23765|23745|23782.5|23762.5|23787.5|23767.5|23765|23745|195
1589285100000|2020-05-12 12:05:00|23785|23765|23851.9|23831.9|23859.4|23839.4|23782.5|23762.5|560
1589285400000|2020-05-12 12:10:00|23848.1|23828.1|23785.7|23765.7|23851.9|23831.9|23785.7|23765.7|363
1589285700000|2020-05-12 12:15:00|23781.9|23761.9|23783.2|23763.2|23793.2|23773.2|23770.7|23750.7|279
1589286000000|2020-05-12 12:20:00|23783.8|23763.8|23780.7|23760.7|23795.1|23775.1|23773.2|23753.2|159
1589286300000|2020-05-12 12:25:00|23778.2|23758.2|23783.2|23763.2|23795.7|23775.7|23773.2|23753.2|163
1589286600000|2020-05-12 12:30:00|23785.1|23765.1|23740.7|23720.7|23785.7|23765.7|23738.2|23718.2|362
1589286900000|2020-05-12 12:35:00|23740.1|23720.1|23753.2|23733.2|23760.7|23740.7|23738.2|23718.2|162
1589287200000|2020-05-12 12:40:00|23755.7|23735.7|23770.7|23750.7|23770.7|23750.7|23755.7|23735.7|154
1589287500000|2020-05-12 12:45:00|23768.2|23748.2|23775.7|23755.7|23775.7|23755.7|23755.7|23735.7|217
1589287800000|2020-05-12 12:50:00|23773.2|23753.2|23775.7|23755.7|23780.7|23760.7|23770.1|23750.1|174
1589288100000|2020-05-12 12:55:00|23776.3|23756.3|23775.7|23755.7|23781.3|23761.3|23770.7|23750.7|98
1589288400000|2020-05-12 13:00:00|23780.7|23760.7|23815.7|23795.7|23827.6|23807.6|23773.2|23753.2|671
1589288700000|2020-05-12 13:05:00|23813.2|23793.2|23858.2|23838.2|23860.7|23840.7|23812.6|23792.6|445
1589289000000|2020-05-12 13:10:00|23857.6|23837.6|23868.2|23848.2|23870.7|23850.7|23833.2|23813.2|287
1589289300000|2020-05-12 13:15:00|23865.7|23845.7|23820.7|23800.7|23865.7|23845.7|23820.7|23800.7|407
1589289600000|2020-05-12 13:20:00|23818.8|23798.8|23788.2|23768.2|23820.7|23800.7|23788.2|23768.2|301
1589289900000|2020-05-12 13:25:00|23786.3|23766.3|23795.7|23775.7|23806.3|23786.3|23776.9|23756.9|281
1589290200000|2020-05-12 13:30:00|23793.2|23773.2|23750.7|23730.7|23795.7|23775.7|23748.2|23728.2|452
1589290500000|2020-05-12 13:35:00|23749.6|23729.6|23771.3|23751.3|23778.8|23758.8|23735.7|23715.7|311
1589290800000|2020-05-12 13:40:00|23770.1|23750.1|23751.3|23731.3|23781.3|23761.3|23746.9|23726.9|180
1589291100000|2020-05-12 13:45:00|23750.7|23730.7|23706.3|23686.3|23753.8|23733.8|23701.3|23681.3|368
1589291400000|2020-05-12 13:50:00|23703.8|23683.8|23697.5|23677.5|23716.3|23696.3|23676.3|23656.3|351
1589291700000|2020-05-12 13:55:00|23700.6|23680.6|23733.1|23713.1|23740.6|23720.6|23698.1|23678.1|244
1589292000000|2020-05-12 14:00:00|23730.6|23710.6|23689.3|23669.3|23733.7|23713.7|23679.3|23659.3|367
1589292300000|2020-05-12 14:05:00|23687.4|23667.4|23679.3|23659.3|23699.3|23679.3|23668.7|23648.7|339
1589292600000|2020-05-12 14:10:00|23681.2|23661.2|23644.3|23624.3|23684.3|23664.3|23644.3|23624.3|433
1589292900000|2020-05-12 14:15:00|23642.4|23622.4|23646.8|23626.8|23654.3|23634.3|23614.3|23594.3|458
1589293200000|2020-05-12 14:20:00|23648.7|23628.7|23666.8|23646.8|23671.8|23651.8|23644.3|23624.3|230
1589293500000|2020-05-12 14:25:00|23669.3|23649.3|23659.3|23639.3|23684.3|23664.3|23631.8|23611.8|251
1589293800000|2020-05-12 14:30:00|23656.8|23636.8|23669.3|23649.3|23679.3|23659.3|23649.3|23629.3|320
1589294100000|2020-05-12 14:35:00|23668.7|23648.7|23684.3|23664.3|23699.9|23679.9|23664.3|23644.3|280
1589294400000|2020-05-12 14:40:00|23682.4|23662.4|23694.3|23674.3|23706.8|23686.8|23681.8|23661.8|252
1589294700000|2020-05-12 14:45:00|23696.8|23676.8|23689.3|23669.3|23711.8|23691.8|23686.8|23666.8|146
1589295000000|2020-05-12 14:50:00|23688.7|23668.7|23691.8|23671.8|23694.3|23674.3|23674.3|23654.3|231
1589295300000|2020-05-12 14:55:00|23689.9|23669.9|23726.8|23706.8|23734.3|23714.3|23689.3|23669.3|294
1589295600000|2020-05-12 15:00:00|23728.7|23708.7|23689.3|23669.3|23729.3|23709.3|23676.8|23656.8|328
1589295900000|2020-05-12 15:05:00|23689.9|23669.9|23699.3|23679.3|23699.3|23679.3|23674.3|23654.3|335
1589296200000|2020-05-12 15:10:00|23701.8|23681.8|23669.3|23649.3|23706.8|23686.8|23669.3|23649.3|400
1589296500000|2020-05-12 15:15:00|23666.8|23646.8|23656.8|23636.8|23676.8|23656.8|23654.3|23634.3|389
1589296800000|2020-05-12 15:20:00|23654.3|23634.3|23646.8|23626.8|23664.3|23644.3|23639.3|23619.3|205
1589297100000|2020-05-12 15:25:00|23648.7|23628.7|23653.7|23633.7|23659.3|23639.3|23632.5|23612.5|153
1589297400000|2020-05-12 15:30:00|23656.2|23636.2|23644.3|23624.3|23664.3|23644.3|23641.8|23621.8|206
1589297700000|2020-05-12 15:35:00|23641.8|23621.8|23656.8|23636.8|23663.7|23643.7|23639.3|23619.3|650
1589298000000|2020-05-12 15:40:00|23659.3|23639.3|23659.3|23639.3|23669.3|23649.3|23654.3|23634.3|112
1589298300000|2020-05-12 15:45:00|23659.9|23639.9|23699.3|23679.3|23704.3|23684.3|23659.9|23639.9|343
1589298600000|2020-05-12 15:50:00|23701.2|23681.2|23689.3|23669.3|23701.8|23681.8|23689.3|23669.3|127
1589298900000|2020-05-12 15:55:00|23691.8|23671.8|23689.3|23669.3|23694.3|23674.3|23689.3|23669.3|176
1589299200000|2020-05-12 16:00:00|23679.3|23659.3|23684.3|23664.3|23684.3|23664.3|23669.3|23649.3|294
1589299500000|2020-05-12 16:05:00|23680.4|23660.4|23644.3|23624.3|23686.8|23666.8|23644.3|23624.3|258
1589299800000|2020-05-12 16:10:00|23648.1|23628.1|23661.8|23641.8|23661.8|23641.8|23644.3|23624.3|234
1589300100000|2020-05-12 16:15:00|23662.3|23642.3|23664.3|23644.3|23669.3|23649.3|23649.3|23629.3|144
1589300400000|2020-05-12 16:20:00|23662.3|23642.3|23654.3|23634.3|23666.8|23646.8|23654.3|23634.3|125
1589300700000|2020-05-12 16:25:00|23652.3|23632.3|23651.8|23631.8|23654.3|23634.3|23646.8|23626.8|109
1589301000000|2020-05-12 16:30:00|23652.3|23632.3|23654.3|23634.3|23664.3|23644.3|23649.3|23629.3|154
1589301300000|2020-05-12 16:35:00|23651.8|23631.8|23644.3|23624.3|23654.3|23634.3|23643.7|23623.7|128
1589301600000|2020-05-12 16:40:00|23646.2|23626.2|23624.3|23604.3|23646.8|23626.8|23624.3|23604.3|339
1589301900000|2020-05-12 16:45:00|23626.2|23606.2|23629.3|23609.3|23639.3|23619.3|23624.8|23604.8|276
1589302200000|2020-05-12 16:50:00|23631.8|23611.8|23624.3|23604.3|23634.3|23614.3|23619.3|23599.3|152
1589302500000|2020-05-12 16:55:00|23626.2|23606.2|23604.8|23584.8|23634.3|23614.3|23596|23576|1326
1589302800000|2020-05-12 17:00:00|23601|23581|23605.4|23585.4|23609.3|23589.3|23588.1|23568.1|396
1589303100000|2020-05-12 17:05:00|23610.4|23590.4|23615.4|23595.4|23628.5|23608.5|23610.4|23590.4|135
1589303400000|2020-05-12 17:10:00|23610.4|23590.4|23590.4|23570.4|23610.4|23590.4|23586|23566|169
1589303700000|2020-05-12 17:15:00|23592.9|23572.9|23559.8|23539.8|23600.4|23580.4|23559.8|23539.8|329
1589304000000|2020-05-12 17:20:00|23559.3|23539.3|23547.3|23527.3|23564.8|23544.8|23544.8|23524.8|226
1589304300000|2020-05-12 17:25:00|23545.4|23525.4|23549.3|23529.3|23553.7|23533.7|23539.8|23519.8|96
1589304600000|2020-05-12 17:30:00|23547.3|23527.3|23534.3|23514.3|23549.3|23529.3|23534.3|23514.3|94
1589304900000|2020-05-12 17:35:00|23531.8|23511.8|23551.8|23531.8|23559.3|23539.3|23524.3|23504.3|184
1589305200000|2020-05-12 17:40:00|23549.8|23529.8|23534.3|23514.3|23554.3|23534.3|23531.8|23511.8|70
1589305500000|2020-05-12 17:45:00|23539.3|23519.3|23554.3|23534.3|23556.8|23536.8|23536.8|23516.8|60
1589305800000|2020-05-12 17:50:00|23559.3|23539.3|23559.3|23539.3|23559.3|23539.3|23551.8|23531.8|60
1589306100000|2020-05-12 17:55:00|23558.7|23538.7|23559.3|23539.3|23564.3|23544.3|23554.3|23534.3|58
1589306400000|2020-05-12 18:00:00|23554.3|23534.3|23571.8|23551.8|23574.3|23554.3|23554.3|23534.3|49
1589306700000|2020-05-12 18:05:00|23573.7|23553.7|23574.3|23554.3|23579.3|23559.3|23571.8|23551.8|31
1589307000000|2020-05-12 18:10:00|23572.3|23552.3|23566.8|23546.8|23574.3|23554.3|23566.8|23546.8|62
1589307300000|2020-05-12 18:15:00|23569.3|23549.3|23559.8|23539.8|23569.3|23549.3|23559.8|23539.8|72
1589307600000|2020-05-12 18:20:00|23554.8|23534.8|23564.8|23544.8|23564.8|23544.8|23549.8|23529.8|78
1589307900000|2020-05-12 18:25:00|23566.8|23546.8|23564.8|23544.8|23579.8|23559.8|23564.8|23544.8|48
1589308200000|2020-05-12 18:30:00|23564.3|23544.3|23564.8|23544.8|23569.8|23549.8|23559.8|23539.8|46
1589308500000|2020-05-12 18:35:00|23565.4|23545.4|23575.4|23555.4|23580.4|23560.4|23565.4|23545.4|38
1589308800000|2020-05-12 18:40:00|23573.5|23553.5|23562.9|23542.9|23573.5|23553.5|23552.9|23532.9|34
1589309100000|2020-05-12 18:45:00|23565.4|23545.4|23562.9|23542.9|23570.4|23550.4|23557.9|23537.9|17
1589309400000|2020-05-12 18:50:00|23563.5|23543.5|23565.4|23545.4|23570.4|23550.4|23562.9|23542.9|27
1589309700000|2020-05-12 18:55:00|23570.4|23550.4|23564.8|23544.8|23570.4|23550.4|23561.7|23541.7|30
1589310000000|2020-05-12 19:00:00|23569.8|23549.8|23574.8|23554.8|23574.8|23554.8|23559.8|23539.8|43
1589310300000|2020-05-12 19:05:00|23576.7|23556.7|23579.8|23559.8|23582.3|23562.3|23576.7|23556.7|44
1589310600000|2020-05-12 19:10:00|23577.9|23557.9|23574.8|23554.8|23579.8|23559.8|23574.8|23554.8|44
1589310900000|2020-05-12 19:15:00|23575.4|23555.4|23564.8|23544.8|23575.4|23555.4|23564.8|23544.8|38
1589311200000|2020-05-12 19:20:00|23559.8|23539.8|23557.3|23537.3|23564.8|23544.8|23557.3|23537.3|37
1589311500000|2020-05-12 19:25:00|23557.9|23537.9|23554.8|23534.8|23559.8|23539.8|23554.8|23534.8|23
1589311800000|2020-05-12 19:30:00|23553.7|23533.7|23544.8|23524.8|23554.8|23534.8|23544.8|23524.8|32
1589312100000|2020-05-12 19:35:00|23542.3|23522.3|23532.3|23512.3|23544.8|23524.8|23529.8|23509.8|44
1589312400000|2020-05-12 19:40:00|23531.7|23511.7|23499.8|23479.8|23531.7|23511.7|23499.2|23479.2|128
1589312700000|2020-05-12 19:45:00|23499.2|23479.2|23501|23481|23512.3|23492.3|23496.7|23476.7|134
1589313000000|2020-05-12 19:50:00|23497.1|23477.1|23486.6|23466.6|23498.5|23478.5|23471.6|23451.6|167
1589313300000|2020-05-12 19:55:00|23488.5|23468.5|23471.6|23451.6|23491.6|23471.6|23471.6|23451.6|55
1589313600000|2020-05-12 20:00:00|23472.1|23452.1|23466.6|23446.6|23481.6|23461.6|23464.1|23444.1|66
1589313900000|2020-05-12 20:05:00|23466|23446|23471.6|23451.6|23476.6|23456.6|23457.1|23437.1|105
1589314200000|2020-05-12 20:10:00|23473.5|23453.5|23450.2|23430.2|23474.1|23454.1|23447.7|23427.7|59
1589314500000|2020-05-12 20:15:00|23452.7|23432.7|23457.1|23437.1|23457.7|23437.7|23452.7|23432.7|56
1589314800000|2020-05-12 20:20:00|23452.1|23432.1|23447.1|23427.1|23452.1|23432.1|23447.1|23427.1|13
1589315100000|2020-05-12 20:25:00|23452.1|23432.1|23432.1|23412.1|23452.1|23432.1|23432.1|23412.1|58
1589315400000|2020-05-12 20:30:00|23434.6|23414.6|23439.6|23419.6|23447.1|23427.1|23432.1|23412.1|91
1589315700000|2020-05-12 20:35:00|23437.1|23417.1|23407.1|23387.1|23439.6|23419.6|23404.6|23384.6|135
1589316000000|2020-05-12 20:40:00|23402.1|23382.1|23372.1|23352.1|23402.1|23382.1|23372.1|23352.1|203
1589316300000|2020-05-12 20:45:00|23367.1|23347.1|23343.9|23323.9|23367.1|23347.1|23343.9|23323.9|226
1589316600000|2020-05-12 20:50:00|23347.7|23327.7|23327.1|23307.1|23348.3|23328.3|23327.1|23307.1|235
1589316900000|2020-05-12 20:55:00|23329|23309|23357.1|23337.1|23359.6|23339.6|23329|23309|53
1589320800000|2020-05-12 22:00:00|23401.4|23381.4|23364.6|23344.6|23401.4|23381.4|23337.1|23317.1|123
1589321100000|2020-05-12 22:05:00|23366.5|23346.5|23414.6|23394.6|23417.1|23397.1|23366.5|23346.5|60
1589321400000|2020-05-12 22:10:00|23412.1|23392.1|23419.6|23399.6|23419.6|23399.6|23407.1|23387.1|28
1589321700000|2020-05-12 22:15:00|23417.1|23397.1|23427.1|23407.1|23427.1|23407.1|23414.6|23394.6|57
1589322000000|2020-05-12 22:20:00|23424.6|23404.6|23427.1|23407.1|23427.1|23407.1|23422.1|23402.1|41
1589322300000|2020-05-12 22:25:00|23429.6|23409.6|23414.6|23394.6|23434.6|23414.6|23414.6|23394.6|59
1589322600000|2020-05-12 22:30:00|23415.2|23395.2|23407.1|23387.1|23417.1|23397.1|23402.1|23382.1|19
1589322900000|2020-05-12 22:35:00|23408.3|23388.3|23409.6|23389.6|23412.1|23392.1|23407.1|23387.1|20
1589323200000|2020-05-12 22:40:00|23410.2|23390.2|23427.1|23407.1|23427.1|23407.1|23410.2|23390.2|20
1589323500000|2020-05-12 22:45:00|23432.1|23412.1|23417.1|23397.1|23432.1|23412.1|23417.1|23397.1|18
1589323800000|2020-05-12 22:50:00|23419.6|23399.6|23422.1|23402.1|23422.1|23402.1|23417.1|23397.1|13
1589324100000|2020-05-12 22:55:00|23424|23404|23427.1|23407.1|23427.1|23407.1|23419.6|23399.6|25
1589324400000|2020-05-12 23:00:00|23423.2|23403.2|23422.1|23402.1|23423.2|23403.2|23417.1|23397.1|35
1589324700000|2020-05-12 23:05:00|23427.1|23407.1|23422.1|23402.1|23427.1|23407.1|23422.1|23402.1|27
1589325000000|2020-05-12 23:10:00|23417.1|23397.1|23422.1|23402.1|23424.6|23404.6|23417.1|23397.1|13
1589325300000|2020-05-12 23:15:00|23420.2|23400.2|23412.1|23392.1|23422.1|23402.1|23412.1|23392.1|17
1589325600000|2020-05-12 23:20:00|23414|23394|23397.1|23377.1|23417.1|23397.1|23392.1|23372.1|42
1589325900000|2020-05-12 23:25:00|23399|23379|23402.1|23382.1|23402.1|23382.1|23399|23379|8
1589326200000|2020-05-12 23:30:00|23405.9|23385.9|23407.1|23387.1|23412.1|23392.1|23404.6|23384.6|45
1589326500000|2020-05-12 23:35:00|23402.1|23382.1|23384.6|23364.6|23402.1|23382.1|23377.1|23357.1|60
1589326800000|2020-05-12 23:40:00|23389.6|23369.6|23384.6|23364.6|23394.6|23374.6|23382.1|23362.1|25
1589327100000|2020-05-12 23:45:00|23382.7|23362.7|23372.1|23352.1|23382.7|23362.7|23372.1|23352.1|45
1589327400000|2020-05-12 23:50:00|23374.6|23354.6|23377.1|23357.1|23387.1|23367.1|23374.6|23354.6|41
1589327700000|2020-05-12 23:55:00|23380.9|23360.9|23387.1|23367.1|23387.1|23367.1|23380.9|23360.9|87
1589328000000|2020-05-13 00:00:00|23393.2|23373.2|23407.1|23387.1|23407.1|23387.1|23386.5|23366.5|196
1589328300000|2020-05-13 00:05:00|23406.5|23386.5|23369.6|23349.6|23412.7|23392.7|23367.1|23347.1|176
1589328600000|2020-05-13 00:10:00|23369|23349|23397.1|23377.1|23399.6|23379.6|23367.1|23347.1|72
1589328900000|2020-05-13 00:15:00|23394.6|23374.6|23389.6|23369.6|23402.1|23382.1|23376.5|23356.5|126
1589329200000|2020-05-13 00:20:00|23390.2|23370.2|23394.6|23374.6|23402.1|23382.1|23390.2|23370.2|57
1589329500000|2020-05-13 00:25:00|23396.5|23376.5|23409.6|23389.6|23409.6|23389.6|23386.5|23366.5|58
1589329800000|2020-05-13 00:30:00|23411.5|23391.5|23422.1|23402.1|23424.6|23404.6|23407.1|23387.1|79
1589330100000|2020-05-13 00:35:00|23422.6|23402.6|23422.1|23402.1|23427.1|23407.1|23409.6|23389.6|107
1589330400000|2020-05-13 00:40:00|23419.6|23399.6|23422.1|23402.1|23427.1|23407.1|23412.1|23392.1|63
1589330700000|2020-05-13 00:45:00|23418.2|23398.2|23424.6|23404.6|23424.6|23404.6|23412.1|23392.1|58
1589331000000|2020-05-13 00:50:00|23422.6|23402.6|23424.6|23404.6|23427.1|23407.1|23415.1|23395.1|80
1589331300000|2020-05-13 00:55:00|23422.6|23402.6|23442.1|23422.1|23442.1|23422.1|23422.1|23402.1|121
1589331600000|2020-05-13 01:00:00|23444.6|23424.6|23416.5|23396.5|23477.1|23457.1|23392.1|23372.1|979
1589331900000|2020-05-13 01:05:00|23412.6|23392.6|23414.6|23394.6|23427.1|23407.1|23404.6|23384.6|235
1589332200000|2020-05-13 01:10:00|23416.5|23396.5|23434.6|23414.6|23437.1|23417.1|23414.6|23394.6|256
1589332500000|2020-05-13 01:15:00|23437.1|23417.1|23439.6|23419.6|23447.1|23427.1|23422.1|23402.1|237
1589332800000|2020-05-13 01:20:00|23437.1|23417.1|23457.1|23437.1|23462.1|23442.1|23437.1|23417.1|161
1589333100000|2020-05-13 01:25:00|23455.1|23435.1|23459.6|23439.6|23470.1|23450.1|23452.1|23432.1|158
1589333400000|2020-05-13 01:30:00|23460.1|23440.1|23457.1|23437.1|23467.1|23447.1|23442.1|23422.1|185
1589333700000|2020-05-13 01:35:00|23455.1|23435.1|23437.1|23417.1|23455.1|23435.1|23434.6|23414.6|131
1589334000000|2020-05-13 01:40:00|23439.6|23419.6|23427.1|23407.1|23442.1|23422.1|23414.6|23394.6|153
1589334300000|2020-05-13 01:45:00|23425.1|23405.1|23439.6|23419.6|23439.6|23419.6|23422.1|23402.1|107
1589334600000|2020-05-13 01:50:00|23437.1|23417.1|23457.1|23437.1|23459.6|23439.6|23437.1|23417.1|150
1589334900000|2020-05-13 01:55:00|23459.6|23439.6|23462.1|23442.1|23472.1|23452.1|23454.6|23434.6|82
1589335200000|2020-05-13 02:00:00|23460.1|23440.1|23447.1|23427.1|23464.6|23444.6|23442.1|23422.1|184
1589335500000|2020-05-13 02:05:00|23447.6|23427.6|23472.1|23452.1|23472.1|23452.1|23447.1|23427.1|140
1589335800000|2020-05-13 02:10:00|23469.6|23449.6|23467.1|23447.1|23472.1|23452.1|23455.1|23435.1|139
1589336100000|2020-05-13 02:15:00|23464.6|23444.6|23447.1|23427.1|23467.1|23447.1|23444|23424|62
1589336400000|2020-05-13 02:20:00|23452.1|23432.1|23449.6|23429.6|23452.1|23432.1|23442.1|23422.1|59
1589336700000|2020-05-13 02:25:00|23451.5|23431.5|23447.1|23427.1|23462.1|23442.1|23442.1|23422.1|80
1589337000000|2020-05-13 02:30:00|23445.1|23425.1|23477|23457|23477|23457|23445.1|23425.1|134
1589337300000|2020-05-13 02:35:00|23474.5|23454.5|23482|23462|23482|23462|23467|23447|79
1589337600000|2020-05-13 02:40:00|23479.5|23459.5|23477|23457|23482|23462|23472|23452|67
1589337900000|2020-05-13 02:45:00|23479|23459|23479.5|23459.5|23479.5|23459.5|23462|23442|124
1589338200000|2020-05-13 02:50:00|23479|23459|23497|23477|23502|23482|23477|23457|121
1589338500000|2020-05-13 02:55:00|23502|23482|23504.5|23484.5|23512|23492|23497|23477|158
1589338800000|2020-05-13 03:00:00|23502.6|23482.6|23502|23482|23504.5|23484.5|23482|23462|155
1589339100000|2020-05-13 03:05:00|23504.5|23484.5|23502|23482|23509.5|23489.5|23499.5|23479.5|122
1589339400000|2020-05-13 03:10:00|23500.1|23480.1|23494.5|23474.5|23504.5|23484.5|23489.5|23469.5|77
1589339700000|2020-05-13 03:15:00|23496.5|23476.5|23477|23457|23497|23477|23477|23457|100
1589340000000|2020-05-13 03:20:00|23474.5|23454.5|23487|23467|23487|23467|23469.5|23449.5|89
1589340300000|2020-05-13 03:25:00|23485.1|23465.1|23482|23462|23492|23472|23480.1|23460.1|71
1589340600000|2020-05-13 03:30:00|23479.5|23459.5|23482|23462|23484.5|23464.5|23477|23457|17
1589340900000|2020-05-13 03:35:00|23482.6|23462.6|23487|23467|23487|23467|23479.5|23459.5|14
1589341200000|2020-05-13 03:40:00|23484.5|23464.5|23492|23472|23492|23472|23484.5|23464.5|16
1589341500000|2020-05-13 03:45:00|23492.6|23472.6|23497|23477|23497|23477|23492|23472|18
1589341800000|2020-05-13 03:50:00|23494.5|23474.5|23492|23472|23497|23477|23492|23472|24
1589342100000|2020-05-13 03:55:00|23489.5|23469.5|23489.5|23469.5|23489.5|23469.5|23487|23467|6
1589342400000|2020-05-13 04:00:00|23487|23467|23474.5|23454.5|23487|23467|23472|23452|42
1589342700000|2020-05-13 04:05:00|23476.5|23456.5|23474.5|23454.5|23477|23457|23472|23452|34
1589343000000|2020-05-13 04:10:00|23475.1|23455.1|23477|23457|23477|23457|23472|23452|10
1589343300000|2020-05-13 04:15:00|23479|23459|23487|23467|23487|23467|23474.5|23454.5|36
1589343600000|2020-05-13 04:20:00|23485.9|23465.9|23488.7|23468.7|23491.2|23471.2|23482|23462|12
1589343900000|2020-05-13 04:25:00|23489.3|23469.3|23493.7|23473.7|23498.7|23478.7|23489.3|23469.3|25
1589344200000|2020-05-13 04:30:00|23491.2|23471.2|23488.7|23468.7|23496.2|23476.2|23488.7|23468.7|23
1589344500000|2020-05-13 04:35:00|23492.6|23472.6|23501.2|23481.2|23501.2|23481.2|23492.6|23472.6|52
1589344800000|2020-05-13 04:40:00|23503.7|23483.7|23503.7|23483.7|23508.7|23488.7|23503.7|23483.7|12
1589345100000|2020-05-13 04:45:00|23503.1|23483.1|23498.7|23478.7|23503.7|23483.7|23495.6|23475.6|25
1589345400000|2020-05-13 04:50:00|23501.2|23481.2|23501.2|23481.2|23503.7|23483.7|23498.7|23478.7|16
1589345700000|2020-05-13 04:55:00|23499.3|23479.3|23503.7|23483.7|23508.7|23488.7|23498.7|23478.7|22
1589346000000|2020-05-13 05:00:00|23506.2|23486.2|23503.7|23483.7|23508.1|23488.1|23498.7|23478.7|55
1589346300000|2020-05-13 05:05:00|23503.1|23483.1|23498.7|23478.7|23508.7|23488.7|23498.7|23478.7|40
1589346600000|2020-05-13 05:10:00|23496.8|23476.8|23488.7|23468.7|23498.7|23478.7|23488.7|23468.7|42
1589346900000|2020-05-13 05:15:00|23486.2|23466.2|23483.7|23463.7|23489.3|23469.3|23473.7|23453.7|76
1589347200000|2020-05-13 05:20:00|23481.2|23461.2|23508.7|23488.7|23508.7|23488.7|23481.2|23461.2|59
1589347500000|2020-05-13 05:25:00|23506.2|23486.2|23498.7|23478.7|23506.2|23486.2|23495.6|23475.6|40
1589347800000|2020-05-13 05:30:00|23494.3|23474.3|23528.7|23508.7|23531.2|23511.2|23494.3|23474.3|144
1589348100000|2020-05-13 05:35:00|23530.6|23510.6|23538.7|23518.7|23538.7|23518.7|23528.7|23508.7|136
1589348400000|2020-05-13 05:40:00|23540.6|23520.6|23548.7|23528.7|23553.7|23533.7|23538.7|23518.7|132
1589348700000|2020-05-13 05:45:00|23549.3|23529.3|23528.7|23508.7|23553.7|23533.7|23528.7|23508.7|108
1589349000000|2020-05-13 05:50:00|23529.3|23509.3|23523.7|23503.7|23529.3|23509.3|23503.7|23483.7|256
1589349300000|2020-05-13 05:55:00|23521.2|23501.2|23543.7|23523.7|23543.7|23523.7|23518.7|23498.7|105
1589349600000|2020-05-13 06:00:00|23541.2|23521.2|23558.7|23538.7|23558.7|23538.7|23534.3|23514.3|179
1589349900000|2020-05-13 06:05:00|23558.1|23538.1|23558.7|23538.7|23563.7|23543.7|23546.2|23526.2|86
1589350200000|2020-05-13 06:10:00|23559.2|23539.2|23573.7|23553.7|23573.7|23553.7|23553.7|23533.7|172
1589350500000|2020-05-13 06:15:00|23574.2|23554.2|23568.7|23548.7|23583.7|23563.7|23563.7|23543.7|146
1589350800000|2020-05-13 06:20:00|23569.2|23549.2|23563.7|23543.7|23573.7|23553.7|23558.7|23538.7|158
1589351100000|2020-05-13 06:25:00|23564.8|23544.8|23578.7|23558.7|23578.7|23558.7|23558.7|23538.7|134
1589351400000|2020-05-13 06:30:00|23579.2|23559.2|23568.7|23548.7|23581.2|23561.2|23563.7|23543.7|93
1589351700000|2020-05-13 06:35:00|23568.1|23548.1|23583.7|23563.7|23586.2|23566.2|23568.1|23548.1|72
1589352000000|2020-05-13 06:40:00|23584.8|23564.8|23591.2|23571.2|23591.7|23571.7|23581.2|23561.2|124
1589352300000|2020-05-13 06:45:00|23590.6|23570.6|23593.7|23573.7|23598.7|23578.7|23586.2|23566.2|206
1589352600000|2020-05-13 06:50:00|23591.2|23571.2|23588.7|23568.7|23603.7|23583.7|23583.7|23563.7|101
1589352900000|2020-05-13 06:55:00|23583.7|23563.7|23581.2|23561.2|23598.7|23578.7|23581.2|23561.2|188
1589353200000|2020-05-13 07:00:00|23583.7|23563.7|23568.7|23548.7|23586.2|23566.2|23558.7|23538.7|245
1589353500000|2020-05-13 07:05:00|23569.2|23549.2|23583.7|23563.7|23588.7|23568.7|23569.2|23549.2|93
1589353800000|2020-05-13 07:10:00|23581.2|23561.2|23563.7|23543.7|23583.7|23563.7|23544.2|23524.2|173
1589354100000|2020-05-13 07:15:00|23563.1|23543.1|23543.7|23523.7|23573.7|23553.7|23538.7|23518.7|114
1589354400000|2020-05-13 07:20:00|23544.2|23524.2|23576.2|23556.2|23593.7|23573.7|23543.7|23523.7|125
1589354700000|2020-05-13 07:25:00|23573.7|23553.7|23548.7|23528.7|23593.7|23573.7|23546.2|23526.2|150
1589355000000|2020-05-13 07:30:00|23546.7|23526.7|23516.2|23496.2|23548.7|23528.7|23498.7|23478.7|261
1589355300000|2020-05-13 07:35:00|23514.2|23494.2|23506.2|23486.2|23541.2|23521.2|23503.1|23483.1|116
1589355600000|2020-05-13 07:40:00|23503.7|23483.7|23520.6|23500.6|23520.6|23500.6|23493.7|23473.7|216
1589355900000|2020-05-13 07:45:00|23523.1|23503.1|23523.7|23503.7|23535.6|23515.6|23518.7|23498.7|70
1589356200000|2020-05-13 07:50:00|23523.1|23503.1|23503.7|23483.7|23523.7|23503.7|23493.7|23473.7|142
1589356500000|2020-05-13 07:55:00|23501.2|23481.2|23488.7|23468.7|23503.7|23483.7|23483.7|23463.7|98
1589356800000|2020-05-13 08:00:00|23486.2|23466.2|23511.7|23491.7|23519.2|23499.2|23479.8|23459.8|147
1589357100000|2020-05-13 08:05:00|23513.7|23493.7|23479.2|23459.2|23524.2|23504.2|23479.2|23459.2|248
1589357400000|2020-05-13 08:10:00|23474.2|23454.2|23485.9|23465.9|23506.7|23486.7|23472.3|23452.3|241
1589357700000|2020-05-13 08:15:00|23488.4|23468.4|23490.9|23470.9|23490.9|23470.9|23475.9|23455.9|107
1589358000000|2020-05-13 08:20:00|23491.4|23471.4|23485.9|23465.9|23503.4|23483.4|23485.9|23465.9|45
1589358300000|2020-05-13 08:25:00|23487.8|23467.8|23487.8|23467.8|23493.4|23473.4|23480.9|23460.9|88
1589358600000|2020-05-13 08:30:00|23489.8|23469.8|23532.8|23512.8|23532.8|23512.8|23489.8|23469.8|128
1589358900000|2020-05-13 08:35:00|23532.3|23512.3|23549.8|23529.8|23559.8|23539.8|23519.8|23499.8|248
1589359200000|2020-05-13 08:40:00|23553.6|23533.6|23537.3|23517.3|23554.8|23534.8|23519.8|23499.8|58
1589359500000|2020-05-13 08:45:00|23539.2|23519.2|23544.8|23524.8|23547.3|23527.3|23527.3|23507.3|78
1589359800000|2020-05-13 08:50:00|23544.2|23524.2|23539.7|23519.7|23544.2|23524.2|23527.2|23507.2|39
1589360100000|2020-05-13 08:55:00|23534.7|23514.7|23529.7|23509.7|23537.2|23517.2|23524.7|23504.7|36
1589360400000|2020-05-13 09:00:00|23532.2|23512.2|23532.2|23512.2|23544.7|23524.7|23529.7|23509.7|74
1589360700000|2020-05-13 09:05:00|23532.8|23512.8|23567.2|23547.2|23569.7|23549.7|23529.7|23509.7|104
1589361000000|2020-05-13 09:10:00|23567.8|23547.8|23524.7|23504.7|23579.2|23559.2|23522.2|23502.2|142
1589361300000|2020-05-13 09:15:00|23525.3|23505.3|23558.6|23538.6|23567.2|23547.2|23524.7|23504.7|86
1589361600000|2020-05-13 09:20:00|23556.7|23536.7|23568.6|23548.6|23568.6|23548.6|23538.6|23518.6|100
1589361900000|2020-05-13 09:25:00|23569.2|23549.2|23573.6|23553.6|23581.1|23561.1|23569.2|23549.2|68
1589362200000|2020-05-13 09:30:00|23571.1|23551.1|23578.6|23558.6|23578.6|23558.6|23548.6|23528.6|115
1589362500000|2020-05-13 09:35:00|23580.6|23560.6|23581.7|23561.7|23584.2|23564.2|23578.6|23558.6|40
1589362800000|2020-05-13 09:40:00|23583.6|23563.6|23586.7|23566.7|23586.7|23566.7|23576.7|23556.7|58
1589363100000|2020-05-13 09:45:00|23589.2|23569.2|23604.7|23584.7|23609.7|23589.7|23586.7|23566.7|115
1589363400000|2020-05-13 09:50:00|23607.2|23587.2|23619.7|23599.7|23630.3|23610.3|23599.2|23579.2|198
1589363700000|2020-05-13 09:55:00|23619.2|23599.2|23602.2|23582.2|23619.7|23599.7|23602.2|23582.2|71
1589364000000|2020-05-13 10:00:00|23601.7|23581.7|23659.7|23639.7|23659.7|23639.7|23599.7|23579.7|136
1589364300000|2020-05-13 10:05:00|23659.2|23639.2|23659.7|23639.7|23672.2|23652.2|23657.2|23637.2|173
1589364600000|2020-05-13 10:10:00|23657.2|23637.2|23667.2|23647.2|23669.7|23649.7|23654.7|23634.7|98
1589364900000|2020-05-13 10:15:00|23672.2|23652.2|23647.2|23627.2|23672.2|23652.2|23642.2|23622.2|96
1589365200000|2020-05-13 10:20:00|23649.2|23629.2|23654.7|23634.7|23662.2|23642.2|23644.7|23624.7|89
1589365500000|2020-05-13 10:25:00|23650.8|23630.8|23647.2|23627.2|23654.7|23634.7|23644.7|23624.7|62
1589365800000|2020-05-13 10:30:00|23645.3|23625.3|23634.7|23614.7|23645.3|23625.3|23634.7|23614.7|80
1589366100000|2020-05-13 10:35:00|23637.2|23617.2|23634.7|23614.7|23644.7|23624.7|23629.7|23609.7|59
1589366400000|2020-05-13 10:40:00|23634.2|23614.2|23637.2|23617.2|23639.7|23619.7|23632.2|23612.2|39
1589366700000|2020-05-13 10:45:00|23639.2|23619.2|23629.7|23609.7|23639.7|23619.7|23624.7|23604.7|86
1589367000000|2020-05-13 10:50:00|23632.2|23612.2|23627.2|23607.2|23634.7|23614.7|23624.7|23604.7|51
1589367300000|2020-05-13 10:55:00|23625.3|23605.3|23649.7|23629.7|23654.7|23634.7|23624.7|23604.7|111
1589367600000|2020-05-13 11:00:00|23652.2|23632.2|23649.1|23629.1|23662.2|23642.2|23646.6|23626.6|90
1589367900000|2020-05-13 11:05:00|23648.6|23628.6|23639.7|23619.7|23649.1|23629.1|23639.7|23619.7|121
1589368200000|2020-05-13 11:10:00|23642.2|23622.2|23649.7|23629.7|23649.7|23629.7|23639.7|23619.7|106
1589368500000|2020-05-13 11:15:00|23652.2|23632.2|23657.2|23637.2|23657.2|23637.2|23644.7|23624.7|75
1589368800000|2020-05-13 11:20:00|23655.2|23635.2|23662.2|23642.2|23662.2|23642.2|23649.7|23629.7|45
1589369100000|2020-05-13 11:25:00|23662.7|23642.7|23649.7|23629.7|23664.7|23644.7|23647.7|23627.7|109
1589369400000|2020-05-13 11:30:00|23650.2|23630.2|23657.2|23637.2|23662.2|23642.2|23632.2|23612.2|342
1589369700000|2020-05-13 11:35:00|23659.1|23639.1|23680.2|23660.2|23694.7|23674.7|23659.1|23639.1|258
1589370000000|2020-05-13 11:40:00|23678.3|23658.3|23704.1|23684.1|23705.2|23685.2|23678.3|23658.3|136
1589370300000|2020-05-13 11:45:00|23700.2|23680.2|23745.2|23725.2|23745.2|23725.2|23700.2|23680.2|274
1589370600000|2020-05-13 11:50:00|23743.3|23723.3|23725.2|23705.2|23760.2|23740.2|23715.2|23695.2|189
1589370900000|2020-05-13 11:55:00|23723.3|23703.3|23720.2|23700.2|23732.7|23712.7|23717.7|23697.7|108
1589371200000|2020-05-13 12:00:00|23715.2|23695.2|23750.2|23730.2|23760.2|23740.2|23715.2|23695.2|326
1589371500000|2020-05-13 12:05:00|23746.3|23726.3|23755.2|23735.2|23765.2|23745.2|23740.2|23720.2|269
1589371800000|2020-05-13 12:10:00|23757.7|23737.7|23745.2|23725.2|23765.2|23745.2|23745.2|23725.2|213
1589372100000|2020-05-13 12:15:00|23744.7|23724.7|23737.7|23717.7|23745.2|23725.2|23730.2|23710.2|205
1589372400000|2020-05-13 12:20:00|23735.2|23715.2|23712.2|23692.2|23740.2|23720.2|23712.2|23692.2|254
1589372700000|2020-05-13 12:25:00|23715.2|23695.2|23705.2|23685.2|23715.2|23695.2|23705.2|23685.2|159
1589373000000|2020-05-13 12:30:00|23709.1|23689.1|23720.2|23700.2|23725.2|23705.2|23705.2|23685.2|125
1589373300000|2020-05-13 12:35:00|23719.7|23699.7|23700.2|23680.2|23722.7|23702.7|23700.2|23680.2|107
1589373600000|2020-05-13 12:40:00|23702.7|23682.7|23675.2|23655.2|23705.2|23685.2|23675.2|23655.2|173
1589373900000|2020-05-13 12:45:00|23675.8|23655.8|23685.2|23665.2|23700.2|23680.2|23675.2|23655.2|108
1589374200000|2020-05-13 12:50:00|23685.8|23665.8|23682.7|23662.7|23692.7|23672.7|23680.2|23660.2|100
1589374500000|2020-05-13 12:55:00|23684.7|23664.7|23687.2|23667.2|23697.7|23677.7|23682.7|23662.7|190
1589374800000|2020-05-13 13:00:00|23687.7|23667.7|23661.1|23641.1|23700.2|23680.2|23646.9|23626.9|414
1589375100000|2020-05-13 13:05:00|23660.5|23640.5|23633|23613|23663|23643|23628|23608|376
1589375400000|2020-05-13 13:10:00|23635|23615|23657.2|23637.2|23662.5|23642.5|23633|23613|254
1589375700000|2020-05-13 13:15:00|23655.3|23635.3|23664.7|23644.7|23679.7|23659.7|23655.3|23635.3|218
1589376000000|2020-05-13 13:20:00|23664.2|23644.2|23639.7|23619.7|23674.7|23654.7|23634.7|23614.7|334
1589376300000|2020-05-13 13:25:00|23642.2|23622.2|23677.8|23657.8|23679.7|23659.7|23642.2|23622.2|141
1589376600000|2020-05-13 13:30:00|23677.2|23657.2|23607.2|23587.2|23677.8|23657.8|23602.2|23582.2|505
1589376900000|2020-05-13 13:35:00|23604.7|23584.7|23616.9|23596.9|23621.9|23601.9|23569.7|23549.7|450
1589377200000|2020-05-13 13:40:00|23614.9|23594.9|23616.9|23596.9|23631.9|23611.9|23606.9|23586.9|226
1589377500000|2020-05-13 13:45:00|23614.9|23594.9|23631.9|23611.9|23636.9|23616.9|23606.9|23586.9|139
1589377800000|2020-05-13 13:50:00|23629.4|23609.4|23616.3|23596.3|23634.9|23614.9|23612.4|23592.4|144
1589378100000|2020-05-13 13:55:00|23616.9|23596.9|23611.3|23591.3|23628.8|23608.8|23603.8|23583.8|154
1589378400000|2020-05-13 14:00:00|23608.8|23588.8|23621.3|23601.3|23626.3|23606.3|23606.3|23586.3|224
1589378700000|2020-05-13 14:05:00|23621.9|23601.9|23641.3|23621.3|23645.8|23625.8|23621.3|23601.3|242
1589379000000|2020-05-13 14:10:00|23643.8|23623.8|23608.8|23588.8|23643.8|23623.8|23608.8|23588.8|262
1589379300000|2020-05-13 14:15:00|23606.3|23586.3|23603.8|23583.8|23621.3|23601.3|23591.3|23571.3|216
1589379600000|2020-05-13 14:20:00|23604.4|23584.4|23576.3|23556.3|23611.3|23591.3|23571.3|23551.3|225
1589379900000|2020-05-13 14:25:00|23573.8|23553.8|23606.3|23586.3|23611.3|23591.3|23565.8|23545.8|408
1589380200000|2020-05-13 14:30:00|23607.4|23587.4|23631.6|23611.6|23668.6|23648.6|23607.4|23587.4|390
1589380500000|2020-05-13 14:35:00|23633.6|23613.6|23594.1|23574.1|23644.1|23624.1|23589.1|23569.1|199
1589380800000|2020-05-13 14:40:00|23604.1|23584.1|23599.1|23579.1|23611.6|23591.6|23594.1|23574.1|150
1589381100000|2020-05-13 14:45:00|23594.1|23574.1|23583.6|23563.6|23594.1|23574.1|23579.1|23559.1|198
1589381400000|2020-05-13 14:50:00|23581.1|23561.1|23618.6|23598.6|23618.6|23598.6|23581.1|23561.1|344
1589381700000|2020-05-13 14:55:00|23616.1|23596.1|23573.6|23553.6|23616.1|23596.1|23566.1|23546.1|512
1589382000000|2020-05-13 15:00:00|23575.6|23555.6|23538.6|23518.6|23583.6|23563.6|23533.6|23513.6|410
1589382300000|2020-05-13 15:05:00|23533.6|23513.6|23541.1|23521.1|23573.6|23553.6|23533.6|23513.6|285
1589382600000|2020-05-13 15:10:00|23541.6|23521.6|23555.8|23535.8|23573.6|23553.6|23538.6|23518.6|155
1589382900000|2020-05-13 15:15:00|23558.3|23538.3|23526.3|23506.3|23568.8|23548.8|23526.3|23506.3|139
1589383200000|2020-05-13 15:20:00|23524.4|23504.4|23509.7|23489.7|23526.3|23506.3|23505.2|23485.2|892
1589383500000|2020-05-13 15:25:00|23507.7|23487.7|23534.1|23514.1|23546.1|23526.1|23505.2|23485.2|324
1589383800000|2020-05-13 15:30:00|23534.7|23514.7|23546.6|23526.6|23564.1|23544.1|23531.6|23511.6|184
1589384100000|2020-05-13 15:35:00|23544.7|23524.7|23519.1|23499.1|23544.7|23524.7|23519.1|23499.1|116
1589384400000|2020-05-13 15:40:00|23516.6|23496.6|23497.4|23477.4|23519.1|23499.1|23497.4|23477.4|129
1589384700000|2020-05-13 15:45:00|23499.9|23479.9|23525.8|23505.8|23525.8|23505.8|23497.4|23477.4|150
1589385000000|2020-05-13 15:50:00|23525.2|23505.2|23497.4|23477.4|23535.8|23515.8|23497.4|23477.4|196
1589385300000|2020-05-13 15:55:00|23495.5|23475.5|23513.3|23493.3|23518.3|23498.3|23493|23473|227
1589385600000|2020-05-13 16:00:00|23513.8|23493.8|23508.8|23488.8|23532.7|23512.7|23506.3|23486.3|237
1589385900000|2020-05-13 16:05:00|23506.9|23486.9|23481.9|23461.9|23508.8|23488.8|23478.3|23458.3|320
1589386200000|2020-05-13 16:10:00|23484.4|23464.4|23492.4|23472.4|23498.8|23478.8|23481.9|23461.9|257
1589386500000|2020-05-13 16:15:00|23493|23473|23482.4|23462.4|23502.4|23482.4|23482.4|23462.4|323
1589386800000|2020-05-13 16:20:00|23484.4|23464.4|23489.9|23469.9|23497.4|23477.4|23482.4|23462.4|156
1589387100000|2020-05-13 16:25:00|23490.4|23470.4|23492.4|23472.4|23492.4|23472.4|23487.4|23467.4|322
1589387400000|2020-05-13 16:30:00|23497.4|23477.4|23492.4|23472.4|23521.9|23501.9|23492.4|23472.4|262
1589387700000|2020-05-13 16:35:00|23491.9|23471.9|23494|23474|23495.4|23475.4|23484.4|23464.4|201
1589388000000|2020-05-13 16:40:00|23493.5|23473.5|23485.4|23465.4|23493.5|23473.5|23477.9|23457.9|227
1589388300000|2020-05-13 16:45:00|23487.4|23467.4|23492.9|23472.9|23497.9|23477.9|23482.9|23462.9|133
1589388600000|2020-05-13 16:50:00|23492.4|23472.4|23494.6|23474.6|23494.6|23474.6|23487.4|23467.4|101
1589388900000|2020-05-13 16:55:00|23492.1|23472.1|23473.7|23453.7|23495.1|23475.1|23465.7|23445.7|1166
1589389200000|2020-05-13 17:00:00|23470.7|23450.7|23485.7|23465.7|23485.7|23465.7|23460.7|23440.7|263
1589389500000|2020-05-13 17:05:00|23486.2|23466.2|23490.7|23470.7|23495.7|23475.7|23485.7|23465.7|141
1589389800000|2020-05-13 17:10:00|23498.2|23478.2|23525.6|23505.6|23525.7|23505.7|23498.2|23478.2|182
1589390100000|2020-05-13 17:15:00|23520.6|23500.6|23530.6|23510.6|23540.6|23520.6|23520.6|23500.6|130
1589390400000|2020-05-13 17:20:00|23530.1|23510.1|23494|23474|23530.1|23510.1|23489|23469|111
1589390700000|2020-05-13 17:25:00|23498.5|23478.5|23509|23489|23514|23494|23496.5|23476.5|67
1589391000000|2020-05-13 17:30:00|23506.5|23486.5|23508.5|23488.5|23513.5|23493.5|23499|23479|84
1589391300000|2020-05-13 17:35:00|23506.5|23486.5|23514|23494|23514|23494|23504|23484|61
1589391600000|2020-05-13 17:40:00|23516|23496|23514|23494|23521.5|23501.5|23511.5|23491.5|78
1589391900000|2020-05-13 17:45:00|23516.5|23496.5|23504|23484|23521.5|23501.5|23504|23484|62
1589392200000|2020-05-13 17:50:00|23509|23489|23499|23479|23509|23489|23499|23479|68
1589392500000|2020-05-13 17:55:00|23496.5|23476.5|23494|23474|23499|23479|23494|23474|59
1589392800000|2020-05-13 18:00:00|23493.5|23473.5|23479.5|23459.5|23494|23474|23479.5|23459.5|50
1589393100000|2020-05-13 18:05:00|23479|23459|23489|23469|23489|23469|23479|23459|22
1589393400000|2020-05-13 18:10:00|23486.5|23466.5|23504|23484|23509|23489|23486.5|23466.5|43
1589393700000|2020-05-13 18:15:00|23506.5|23486.5|23505.1|23485.1|23514|23494|23504|23484|31
1589394000000|2020-05-13 18:20:00|23507|23487|23505.6|23485.6|23510.6|23490.6|23505.1|23485.1|45
1589394300000|2020-05-13 18:25:00|23507.6|23487.6|23505.1|23485.1|23510.1|23490.1|23505.1|23485.1|46
1589394600000|2020-05-13 18:30:00|23500.1|23480.1|23495.1|23475.1|23500.1|23480.1|23490.1|23470.1|31
1589394900000|2020-05-13 18:35:00|23494.5|23474.5|23500.1|23480.1|23505.1|23485.1|23490.1|23470.1|32
1589395200000|2020-05-13 18:40:00|23505.1|23485.1|23485.1|23465.1|23505.1|23485.1|23485.1|23465.1|54
1589395500000|2020-05-13 18:45:00|23490.1|23470.1|23497.6|23477.6|23500.1|23480.1|23490.1|23470.1|18
1589395800000|2020-05-13 18:50:00|23495.1|23475.1|23490.1|23470.1|23500.1|23480.1|23485.1|23465.1|16
1589396100000|2020-05-13 18:55:00|23492.6|23472.6|23485.1|23465.1|23495.1|23475.1|23485.1|23465.1|10
1589396400000|2020-05-13 19:00:00|23490.1|23470.1|23515.1|23495.1|23515.1|23495.1|23490.1|23470.1|39
1589396700000|2020-05-13 19:05:00|23513.1|23493.1|23505.1|23485.1|23513.1|23493.1|23500.1|23480.1|33
1589397000000|2020-05-13 19:10:00|23500.1|23480.1|23502.6|23482.6|23510.1|23490.1|23500.1|23480.1|11
1589397300000|2020-05-13 19:15:00|23500.1|23480.1|23500.1|23480.1|23500.1|23480.1|23495.1|23475.1|15
1589397600000|2020-05-13 19:20:00|23502.6|23482.6|23485.1|23465.1|23505.1|23485.1|23485.1|23465.1|25
1589397900000|2020-05-13 19:25:00|23490.1|23470.1|23495.1|23475.1|23500.1|23480.1|23485.1|23465.1|40
1589398200000|2020-05-13 19:30:00|23500.1|23480.1|23500.1|23480.1|23510.1|23490.1|23500.1|23480.1|33
1589398500000|2020-05-13 19:35:00|23505.1|23485.1|23510|23490|23510|23490|23505|23485|262
1589398800000|2020-05-13 19:40:00|23514|23494|23520|23500|23530|23510|23514|23494|52
1589399100000|2020-05-13 19:45:00|23517.5|23497.5|23535|23515|23535|23515|23515|23495|31
1589399400000|2020-05-13 19:50:00|23539|23519|23550|23530|23562.5|23542.5|23539|23519|79
1589399700000|2020-05-13 19:55:00|23555|23535|23555|23535|23555|23535|23555|23535|30
1589400000000|2020-05-13 20:00:00|23552.5|23532.5|23562|23542|23562|23542|23545|23525|64
1589400300000|2020-05-13 20:05:00|23562.5|23542.5|23555|23535|23565|23545|23555|23535|21
1589400600000|2020-05-13 20:10:00|23554.5|23534.5|23550|23530|23554.5|23534.5|23550|23530|8
1589400900000|2020-05-13 20:15:00|23540|23520|23535|23515|23540|23520|23535|23515|23
1589401200000|2020-05-13 20:20:00|||||||||3
1589401500000|2020-05-13 20:25:00|||||||||17
1589401800000|2020-05-13 20:30:00|23534.5|23514.5|23545|23525|23547.5|23527.5|23534.5|23514.5|52
1589402100000|2020-05-13 20:35:00|23545.6|23525.6|23535|23515|23545.6|23525.6|23535|23515|55
1589402400000|2020-05-13 20:40:00|23535.6|23515.6|23540|23520|23540|23520|23535.6|23515.6|13
1589402700000|2020-05-13 20:45:00|23538.9|23518.9|23535|23515|23545|23525|23535|23515|23
1589403000000|2020-05-13 20:50:00|23535.6|23515.6|23535|23515|23540|23520|23535|23515|16
1589403300000|2020-05-13 20:55:00|23535.6|23515.6|23537.5|23517.5|23540|23520|23535|23515|28
1589407200000|2020-05-13 22:00:00|23540.9|23520.9|23593.9|23573.9|23600|23580|23540.9|23520.9|126
1589407500000|2020-05-13 22:05:00|23596.4|23576.4|23563.9|23543.9|23596.4|23576.4|23563.9|23543.9|41
1589407800000|2020-05-13 22:10:00|23564.5|23544.5|23571.4|23551.4|23573.9|23553.9|23564.5|23544.5|23
1589408100000|2020-05-13 22:15:00|23573.9|23553.9|23578.9|23558.9|23578.9|23558.9|23573.9|23553.9|17
1589408400000|2020-05-13 22:20:00|23577|23557|23571.4|23551.4|23577|23557|23571.4|23551.4|4
1589408700000|2020-05-13 22:25:00|23569.4|23549.4|23553.9|23533.9|23569.4|23549.4|23553.9|23533.9|9
1589409000000|2020-05-13 22:30:00|23555.9|23535.9|23548.9|23528.9|23556.4|23536.4|23548.9|23528.9|29
1589409300000|2020-05-13 22:35:00|23546.4|23526.4|23548.9|23528.9|23553.9|23533.9|23543.9|23523.9|28
1589409600000|2020-05-13 22:40:00|23547.8|23527.8|23543.9|23523.9|23548.9|23528.9|23531.9|23511.9|60
1589409900000|2020-05-13 22:45:00|23547.8|23527.8|23546.4|23526.4|23548.9|23528.9|23543.9|23523.9|20
1589410200000|2020-05-13 22:50:00|23545.9|23525.9|23533.9|23513.9|23545.9|23525.9|23533.9|23513.9|11
1589410500000|2020-05-13 22:55:00|23538.9|23518.9|23541.4|23521.4|23541.4|23521.4|23536.4|23516.4|14
1589410800000|2020-05-13 23:00:00|23543.9|23523.9|23536.4|23516.4|23543.9|23523.9|23536.4|23516.4|16
1589411100000|2020-05-13 23:05:00|23534.4|23514.4|23556.4|23536.4|23556.4|23536.4|23533.9|23513.9|26
1589411400000|2020-05-13 23:10:00|23558.4|23538.4|23558.9|23538.9|23560.9|23540.9|23558.4|23538.4|18
1589411700000|2020-05-13 23:15:00|23557.8|23537.8|23553.9|23533.9|23557.8|23537.8|23548.9|23528.9|26
1589412000000|2020-05-13 23:20:00|23551.4|23531.4|23558.9|23538.9|23563.9|23543.9|23551.4|23531.4|21
1589412300000|2020-05-13 23:25:00|23556.4|23536.4|23556.4|23536.4|23556.4|23536.4|23553.9|23533.9|13
1589412600000|2020-05-13 23:30:00|23554.4|23534.4|23553.9|23533.9|23554.4|23534.4|23553.9|23533.9|20
1589412900000|2020-05-13 23:35:00|23557.8|23537.8|23563.9|23543.9|23568.9|23548.9|23557.8|23537.8|19
1589413200000|2020-05-13 23:40:00|23558.9|23538.9|23543.9|23523.9|23558.9|23538.9|23543.9|23523.9|18
1589413500000|2020-05-13 23:45:00|23540|23520|23543.9|23523.9|23553.9|23533.9|23533.9|23513.9|18
1589413800000|2020-05-13 23:50:00|23541.4|23521.4|23541.4|23521.4|23543.9|23523.9|23538.9|23518.9|15
1589414100000|2020-05-13 23:55:00|23543.4|23523.4|23538.9|23518.9|23543.9|23523.9|23536.4|23516.4|25
1589414400000|2020-05-14 00:00:00|23541.4|23521.4|23508.9|23488.9|23541.4|23521.4|23508.9|23488.9|85
1589414700000|2020-05-14 00:05:00|23511.4|23491.4|23508.9|23488.9|23521.4|23501.4|23498.9|23478.9|74
1589415000000|2020-05-14 00:10:00|23506.4|23486.4|23506.4|23486.4|23511.4|23491.4|23498.9|23478.9|39
1589415300000|2020-05-14 00:15:00|23501.4|23481.4|23518.9|23498.9|23521.4|23501.4|23498.9|23478.9|34
1589415600000|2020-05-14 00:20:00|23518.3|23498.3|23528.9|23508.9|23533.9|23513.9|23513.9|23493.9|30
1589415900000|2020-05-14 00:25:00|23523.9|23503.9|23511.4|23491.4|23523.9|23503.9|23511.4|23491.4|35
1589416200000|2020-05-14 00:30:00|23509.4|23489.4|23503.9|23483.9|23513.9|23493.9|23498.9|23478.9|58
1589416500000|2020-05-14 00:35:00|23501.4|23481.4|23503.9|23483.9|23511.4|23491.4|23498.9|23478.9|93
1589416800000|2020-05-14 00:40:00|23508.9|23488.9|23508.9|23488.9|23513.9|23493.9|23503.9|23483.9|35
1589417100000|2020-05-14 00:45:00|23506.4|23486.4|23513.9|23493.9|23513.9|23493.9|23501.4|23481.4|68
1589417400000|2020-05-14 00:50:00|23518.9|23498.9|23518.9|23498.9|23528.9|23508.9|23513.9|23493.9|70
1589417700000|2020-05-14 00:55:00|23513.9|23493.9|23528.9|23508.9|23528.9|23508.9|23511.4|23491.4|62
1589418000000|2020-05-14 01:00:00|23528.3|23508.3|23558.9|23538.9|23563.9|23543.9|23519.9|23499.9|415
1589418300000|2020-05-14 01:05:00|23558.3|23538.3|23553.9|23533.9|23558.3|23538.3|23546.4|23526.4|118
1589418600000|2020-05-14 01:10:00|23556.4|23536.4|23573.9|23553.9|23578.9|23558.9|23553.9|23533.9|215
1589418900000|2020-05-14 01:15:00|23571.9|23551.9|23561.4|23541.4|23573.9|23553.9|23553.9|23533.9|164
1589419200000|2020-05-14 01:20:00|23560.8|23540.8|23563.9|23543.9|23566.4|23546.4|23541.4|23521.4|84
1589419500000|2020-05-14 01:25:00|23561.9|23541.9|23548.9|23528.9|23563.9|23543.9|23548.9|23528.9|52
1589419800000|2020-05-14 01:30:00|23551.4|23531.4|23516.3|23496.3|23553.9|23533.9|23503.9|23483.9|276
1589420100000|2020-05-14 01:35:00|23513.8|23493.8|23454.4|23434.4|23513.8|23493.8|23452.4|23432.4|235
1589420400000|2020-05-14 01:40:00|23456.3|23436.3|23466.3|23446.3|23468.8|23448.8|23433.8|23413.8|259
1589420700000|2020-05-14 01:45:00|23464.4|23444.4|23458.8|23438.8|23464.4|23444.4|23443.8|23423.8|141
1589421000000|2020-05-14 01:50:00|23460.8|23440.8|23478.8|23458.8|23481.3|23461.3|23458.8|23438.8|102
1589421300000|2020-05-14 01:55:00|23476.3|23456.3|23484.4|23464.4|23488.8|23468.8|23473.8|23453.8|130
1589421600000|2020-05-14 02:00:00|23483.8|23463.8|23483.8|23463.8|23488.8|23468.8|23473.8|23453.8|105
1589421900000|2020-05-14 02:05:00|23481.3|23461.3|23463.8|23443.8|23483.8|23463.8|23458.8|23438.8|119
1589422200000|2020-05-14 02:10:00|23461.3|23441.3|23468.8|23448.8|23468.8|23448.8|23453.8|23433.8|148
1589422500000|2020-05-14 02:15:00|23463.8|23443.8|23453.8|23433.8|23466.3|23446.3|23443.8|23423.8|98
1589422800000|2020-05-14 02:20:00|23451.3|23431.3|23458.8|23438.8|23458.8|23438.8|23450.8|23430.8|45
1589423100000|2020-05-14 02:25:00|23458.3|23438.3|23463.8|23443.8|23463.8|23443.8|23453.8|23433.8|26
1589423400000|2020-05-14 02:30:00|23459.9|23439.9|23493.8|23473.8|23493.8|23473.8|23453.8|23433.8|170
1589423700000|2020-05-14 02:35:00|23498.3|23478.3|23493.8|23473.8|23503.8|23483.8|23491.3|23471.3|67
1589424000000|2020-05-14 02:40:00|23496.3|23476.3|23543.8|23523.8|23543.8|23523.8|23493.8|23473.8|306
1589424300000|2020-05-14 02:45:00|23548.8|23528.8|23528.8|23508.8|23558.8|23538.8|23528.8|23508.8|173
1589424600000|2020-05-14 02:50:00|23526.9|23506.9|23523.8|23503.8|23533.8|23513.8|23518.3|23498.3|125
1589424900000|2020-05-14 02:55:00|23526.3|23506.3|23546.3|23526.3|23548.8|23528.8|23525.8|23505.8|160
1589425200000|2020-05-14 03:00:00|23548.3|23528.3|23538.8|23518.8|23548.8|23528.8|23536.3|23516.3|78
1589425500000|2020-05-14 03:05:00|23541.3|23521.3|23528.8|23508.8|23541.3|23521.3|23521.3|23501.3|65
1589425800000|2020-05-14 03:10:00|23530.8|23510.8|23541.3|23521.3|23544.3|23524.3|23530.8|23510.8|80
1589426100000|2020-05-14 03:15:00|23540.8|23520.8|23543.8|23523.8|23548.3|23528.3|23533.8|23513.8|46
1589426400000|2020-05-14 03:20:00|23546.3|23526.3|23526.3|23506.3|23553.8|23533.8|23523.8|23503.8|91
1589426700000|2020-05-14 03:25:00|23528.3|23508.3|23548.8|23528.8|23551.3|23531.3|23523.8|23503.8|65
1589427000000|2020-05-14 03:30:00|23546.3|23526.3|23543.8|23523.8|23548.8|23528.8|23543.8|23523.8|35
1589427300000|2020-05-14 03:35:00|23541.8|23521.8|23538.8|23518.8|23543.8|23523.8|23536.3|23516.3|7
1589427600000|2020-05-14 03:40:00|23541.3|23521.3|23538.8|23518.8|23543.8|23523.8|23536.3|23516.3|20
1589427900000|2020-05-14 03:45:00|23536.3|23516.3|23523.8|23503.8|23538.8|23518.8|23520.8|23500.8|41
1589428200000|2020-05-14 03:50:00|23518.8|23498.8|23538.8|23518.8|23543.8|23523.8|23518.8|23498.8|27
1589428500000|2020-05-14 03:55:00|23539.3|23519.3|23541.3|23521.3|23543.8|23523.8|23538.8|23518.8|18
1589428800000|2020-05-14 04:00:00|23543.8|23523.8|23551.3|23531.3|23551.3|23531.3|23541.3|23521.3|35
1589429100000|2020-05-14 04:05:00|23551.8|23531.8|23546.3|23526.3|23558.8|23538.8|23546.3|23526.3|21
1589429400000|2020-05-14 04:10:00|23543.8|23523.8|23538.8|23518.8|23543.8|23523.8|23538.8|23518.8|15
1589429700000|2020-05-14 04:15:00|23543.8|23523.8|23546.3|23526.3|23546.3|23526.3|23538.8|23518.8|21
1589430000000|2020-05-14 04:20:00|23548.3|23528.3|23543.8|23523.8|23548.8|23528.8|23543.8|23523.8|10
1589430300000|2020-05-14 04:25:00|23541.8|23521.8|23539.3|23519.3|23543.8|23523.8|23538.8|23518.8|14
1589430600000|2020-05-14 04:30:00|23536.8|23516.8|23526.3|23506.3|23538.8|23518.8|23518.8|23498.8|39
1589430900000|2020-05-14 04:35:00|23524.3|23504.3|23526.3|23506.3|23533.8|23513.8|23519.3|23499.3|20
1589431200000|2020-05-14 04:40:00|23528.3|23508.3|23523.8|23503.8|23528.8|23508.8|23518.8|23498.8|22
1589431500000|2020-05-14 04:45:00|23523.3|23503.3|23523.8|23503.8|23528.8|23508.8|23518.8|23498.8|33
1589431800000|2020-05-14 04:50:00|23527.7|23507.7|23533.8|23513.8|23536.3|23516.3|23526.3|23506.3|13
1589432100000|2020-05-14 04:55:00|23532.7|23512.7|23523.8|23503.8|23536.3|23516.3|23518.8|23498.8|25
1589432400000|2020-05-14 05:00:00|23521.8|23501.8|23518.8|23498.8|23523.8|23503.8|23513.8|23493.8|73
1589432700000|2020-05-14 05:05:00|23516.3|23496.3|23513.8|23493.8|23518.8|23498.8|23511.3|23491.3|53
1589433000000|2020-05-14 05:10:00|23514.3|23494.3|23513.8|23493.8|23518.8|23498.8|23511.3|23491.3|67
1589433300000|2020-05-14 05:15:00|23514.3|23494.3|23508.8|23488.8|23518.8|23498.8|23503.8|23483.8|53
1589433600000|2020-05-14 05:20:00|23506.8|23486.8|23516.3|23496.3|23518.8|23498.8|23503.8|23483.8|45
1589433900000|2020-05-14 05:25:00|23513.8|23493.8|23513.8|23493.8|23518.8|23498.8|23511.3|23491.3|50
1589434200000|2020-05-14 05:30:00|23513.2|23493.2|23508.8|23488.8|23516.3|23496.3|23503.8|23483.8|76
1589434500000|2020-05-14 05:35:00|23506.3|23486.3|23513.8|23493.8|23516.3|23496.3|23498.8|23478.8|141
1589434800000|2020-05-14 05:40:00|23515.7|23495.7|23536.3|23516.3|23538.8|23518.8|23513.8|23493.8|66
1589435100000|2020-05-14 05:45:00|23536.8|23516.8|23536.3|23516.3|23548.8|23528.8|23536.3|23516.3|91
1589435400000|2020-05-14 05:50:00|23535.7|23515.7|23533.8|23513.8|23538.8|23518.8|23528.8|23508.8|107
1589435700000|2020-05-14 05:55:00|23531.8|23511.8|23528.8|23508.8|23541.3|23521.3|23528.8|23508.8|88
1589436000000|2020-05-14 06:00:00|23533.8|23513.8|23523.8|23503.8|23548.8|23528.8|23523.8|23503.8|192
1589436300000|2020-05-14 06:05:00|23521.8|23501.8|23528.8|23508.8|23538.8|23518.8|23513.8|23493.8|201
1589436600000|2020-05-14 06:10:00|23531.3|23511.3|23528.8|23508.8|23546.3|23526.3|23528.8|23508.8|86
1589436900000|2020-05-14 06:15:00|23524.8|23504.8|23528.8|23508.8|23543.8|23523.8|23523.8|23503.8|89
1589437200000|2020-05-14 06:20:00|23531.3|23511.3|23544.3|23524.3|23544.3|23524.3|23526.3|23506.3|104
1589437500000|2020-05-14 06:25:00|23543.8|23523.8|23543.7|23523.7|23548.8|23528.8|23543.7|23523.7|95
1589437800000|2020-05-14 06:30:00|23544.3|23524.3|23571.2|23551.2|23571.2|23551.2|23543.7|23523.7|185
1589438100000|2020-05-14 06:35:00|23568.7|23548.7|23563.7|23543.7|23571.2|23551.2|23548.7|23528.7|94
1589438400000|2020-05-14 06:40:00|23566.2|23546.2|23538.2|23518.2|23578.7|23558.7|23538.2|23518.2|233
1589438700000|2020-05-14 06:45:00|23538.7|23518.7|23533.7|23513.7|23540.7|23520.7|23528.7|23508.7|102
1589439000000|2020-05-14 06:50:00|23533.2|23513.2|23503.7|23483.7|23533.7|23513.7|23501.2|23481.2|159
1589439300000|2020-05-14 06:55:00|23505.7|23485.7|23498.7|23478.7|23513.7|23493.7|23488.7|23468.7|460
1589439600000|2020-05-14 07:00:00|23501.2|23481.2|23503.7|23483.7|23523.7|23503.7|23478.2|23458.2|286
1589439900000|2020-05-14 07:05:00|23503.2|23483.2|23473.7|23453.7|23511.2|23491.2|23463.7|23443.7|136
1589440200000|2020-05-14 07:10:00|23475.7|23455.7|23491.2|23471.2|23498.7|23478.7|23456.8|23436.8|262
1589440500000|2020-05-14 07:15:00|23493.2|23473.2|23473.7|23453.7|23503.7|23483.7|23473.7|23453.7|180
1589440800000|2020-05-14 07:20:00|23476.2|23456.2|23486.2|23466.2|23498.7|23478.7|23466.2|23446.2|186
1589441100000|2020-05-14 07:25:00|23485.7|23465.7|23478.7|23458.7|23488.7|23468.7|23476.2|23456.2|123
1589441400000|2020-05-14 07:30:00|23479.2|23459.2|23466.2|23446.2|23498.7|23478.7|23458.7|23438.7|131
1589441700000|2020-05-14 07:35:00|23464.2|23444.2|23468.7|23448.7|23473.7|23453.7|23458.7|23438.7|82
1589442000000|2020-05-14 07:40:00|23463.7|23443.7|23458.7|23438.7|23471.2|23451.2|23456.2|23436.2|86
1589442300000|2020-05-14 07:45:00|23463.7|23443.7|23463.7|23443.7|23473.7|23453.7|23461.2|23441.2|89
1589442600000|2020-05-14 07:50:00|23468.7|23448.7|23433.7|23413.7|23468.7|23448.7|23423.7|23403.7|228
1589442900000|2020-05-14 07:55:00|23433.2|23413.2|23431.7|23411.7|23436.2|23416.2|23426.2|23406.2|115
1589443200000|2020-05-14 08:00:00|23429.2|23409.2|23346.2|23326.2|23429.2|23409.2|23323.7|23303.7|1053
1589443500000|2020-05-14 08:05:00|23343.7|23323.7|23338.7|23318.7|23353.7|23333.7|23328.7|23308.7|229
1589443800000|2020-05-14 08:10:00|23343.7|23323.7|23373.7|23353.7|23375.7|23355.7|23343.7|23323.7|208
1589444100000|2020-05-14 08:15:00|23378.7|23358.7|23333.7|23313.7|23378.7|23358.7|23333.7|23313.7|166
1589444400000|2020-05-14 08:20:00|23334.2|23314.2|23359.7|23339.7|23359.7|23339.7|23333.7|23313.7|78
1589444700000|2020-05-14 08:25:00|23362.2|23342.2|23364.7|23344.7|23374.7|23354.7|23362.2|23342.2|115
1589445000000|2020-05-14 08:30:00|23366.7|23346.7|23349.7|23329.7|23369.7|23349.7|23349.7|23329.7|83
1589445300000|2020-05-14 08:35:00|23344.7|23324.7|23344.7|23324.7|23357.2|23337.2|23344.7|23324.7|103
1589445600000|2020-05-14 08:40:00|23349.7|23329.7|23334.7|23314.7|23349.7|23329.7|23334.7|23314.7|96
1589445900000|2020-05-14 08:45:00|23332.2|23312.2|23344.7|23324.7|23344.7|23324.7|23329.7|23309.7|125
1589446200000|2020-05-14 08:50:00|23345.3|23325.3|23354.7|23334.7|23354.7|23334.7|23337.2|23317.2|91
1589446500000|2020-05-14 08:55:00|23354.2|23334.2|23339.2|23319.2|23354.2|23334.2|23339.2|23319.2|94
1589446800000|2020-05-14 09:00:00|23337.2|23317.2|23349.7|23329.7|23354.7|23334.7|23324.7|23304.7|85
1589447100000|2020-05-14 09:05:00|23354.7|23334.7|23362.2|23342.2|23368.7|23348.7|23349.7|23329.7|126
1589447400000|2020-05-14 09:10:00|23360.2|23340.2|23362.2|23342.2|23362.2|23342.2|23349.7|23329.7|62
1589447700000|2020-05-14 09:15:00|23362.7|23342.7|23359.7|23339.7|23369.7|23349.7|23359.7|23339.7|82
1589448000000|2020-05-14 09:20:00|23359.2|23339.2|23344.7|23324.7|23359.2|23339.2|23339.7|23319.7|40
1589448300000|2020-05-14 09:25:00|23346.7|23326.7|23349.7|23329.7|23354.7|23334.7|23342.2|23322.2|50
1589448600000|2020-05-14 09:30:00|23347.2|23327.2|23359.7|23339.7|23362.2|23342.2|23347.2|23327.2|64
1589448900000|2020-05-14 09:35:00|23364.7|23344.7|23362.2|23342.2|23372.2|23352.2|23354.7|23334.7|85
1589449200000|2020-05-14 09:40:00|23360.2|23340.2|23364.7|23344.7|23367.2|23347.2|23359.7|23339.7|73
1589449500000|2020-05-14 09:45:00|23366.7|23346.7|23367.2|23347.2|23372.2|23352.2|23359.7|23339.7|69
1589449800000|2020-05-14 09:50:00|23369.2|23349.2|23374.7|23354.7|23379.2|23359.2|23364.7|23344.7|95
1589450100000|2020-05-14 09:55:00|23370.7|23350.7|23382.2|23362.2|23384.7|23364.7|23369.7|23349.7|50
1589450400000|2020-05-14 10:00:00|23382.7|23362.7|23374.7|23354.7|23382.7|23362.7|23364.7|23344.7|212
1589450700000|2020-05-14 10:05:00|23376.7|23356.7|23344.7|23324.7|23384.7|23364.7|23344.7|23324.7|265
1589451000000|2020-05-14 10:10:00|23339.7|23319.7|23364.7|23344.7|23364.7|23344.7|23324.7|23304.7|213
1589451300000|2020-05-14 10:15:00|23364.2|23344.2|23369.7|23349.7|23369.7|23349.7|23362.2|23342.2|85
1589451600000|2020-05-14 10:20:00|23367.7|23347.7|23367.2|23347.2|23370.2|23350.2|23362.2|23342.2|46
1589451900000|2020-05-14 10:25:00|23365.2|23345.2|23374.7|23354.7|23374.7|23354.7|23364.7|23344.7|44
1589452200000|2020-05-14 10:30:00|23375.7|23355.7|23377.2|23357.2|23379.7|23359.7|23369.7|23349.7|99
1589452500000|2020-05-14 10:35:00|23377.7|23357.7|23389.7|23369.7|23389.7|23369.7|23374.7|23354.7|62
1589452800000|2020-05-14 10:40:00|23394.7|23374.7|23404.7|23384.7|23409.7|23389.7|23382.2|23362.2|202
1589453100000|2020-05-14 10:45:00|23405.2|23385.2|23404.7|23384.7|23414.7|23394.7|23404.7|23384.7|134
1589453400000|2020-05-14 10:50:00|23404.2|23384.2|23382.2|23362.2|23404.2|23384.2|23382.2|23362.2|107
1589453700000|2020-05-14 10:55:00|23380.2|23360.2|23394.2|23374.2|23394.7|23374.7|23374.7|23354.7|57
1589454000000|2020-05-14 11:00:00|23394.7|23374.7|23384.7|23364.7|23399.7|23379.7|23379.7|23359.7|97
1589454300000|2020-05-14 11:05:00|23384.2|23364.2|23374.7|23354.7|23384.7|23364.7|23370.2|23350.2|86
1589454600000|2020-05-14 11:10:00|23372.2|23352.2|23354.7|23334.7|23374.7|23354.7|23350.2|23330.2|85
1589454900000|2020-05-14 11:15:00|23352.2|23332.2|23372.2|23352.2|23374.7|23354.7|23349.7|23329.7|163
1589455200000|2020-05-14 11:20:00|23370.2|23350.2|23354.7|23334.7|23372.2|23352.2|23349.7|23329.7|95
1589455500000|2020-05-14 11:25:00|23355.7|23335.7|23357.6|23337.6|23372.6|23352.6|23354.7|23334.7|89
1589455800000|2020-05-14 11:30:00|23360.1|23340.1|23347.6|23327.6|23360.1|23340.1|23335.1|23315.1|302
1589456100000|2020-05-14 11:35:00|23350.1|23330.1|23335.1|23315.1|23350.1|23330.1|23330.1|23310.1|229
1589456400000|2020-05-14 11:40:00|23333.1|23313.1|23337.6|23317.6|23342.6|23322.6|23332.6|23312.6|131
1589456700000|2020-05-14 11:45:00|23339.6|23319.6|23332.6|23312.6|23342.6|23322.6|23332.6|23312.6|188
1589457000000|2020-05-14 11:50:00|23334.6|23314.6|23305.1|23285.1|23337.6|23317.6|23305.1|23285.1|221
1589457300000|2020-05-14 11:55:00|23302.6|23282.6|23260.1|23240.1|23302.6|23282.6|23257.6|23237.6|403
1589457600000|2020-05-14 12:00:00|23262.6|23242.6|23262.6|23242.6|23287.6|23267.6|23239.1|23219.1|418
1589457900000|2020-05-14 12:05:00|23260.6|23240.6|23223.1|23203.1|23262.6|23242.6|23223.1|23203.1|431
1589458200000|2020-05-14 12:10:00|23220.6|23200.6|23233.1|23213.1|23248.1|23228.1|23181.6|23161.6|771
1589458500000|2020-05-14 12:15:00|23232.1|23212.1|23218.1|23198.1|23233.1|23213.1|23198.1|23178.1|320
1589458800000|2020-05-14 12:20:00|23220.6|23200.6|23223.1|23203.1|23225.6|23205.6|23203.1|23183.1|348
1589459100000|2020-05-14 12:25:00|23219.1|23199.1|23223.1|23203.1|23225.6|23205.6|23205.6|23185.6|339
1589459400000|2020-05-14 12:30:00|23222.1|23202.1|23218.1|23198.1|23245.6|23225.6|23212.6|23192.6|420
1589459700000|2020-05-14 12:35:00|23217.1|23197.1|23229.1|23209.1|23234.1|23214.1|23203.1|23183.1|200
1589460000000|2020-05-14 12:40:00|23234.1|23214.1|23233.6|23213.6|23248.6|23228.6|23219.1|23199.1|471
1589460300000|2020-05-14 12:45:00|23231.1|23211.1|23238.6|23218.6|23239.6|23219.6|23228.6|23208.6|151
1589460600000|2020-05-14 12:50:00|23240.6|23220.6|23261.1|23241.1|23261.1|23241.1|23238.6|23218.6|180
1589460900000|2020-05-14 12:55:00|23263.6|23243.6|23263.6|23243.6|23268.6|23248.6|23258.6|23238.6|239
1589461200000|2020-05-14 13:00:00|23266.1|23246.1|23206.6|23186.6|23278.6|23258.6|23164.1|23144.1|1151
1589461500000|2020-05-14 13:05:00|23207.1|23187.1|23224.1|23204.1|23231.6|23211.6|23207.1|23187.1|403
1589461800000|2020-05-14 13:10:00|23220.1|23200.1|23244.1|23224.1|23264.1|23244.1|23214.1|23194.1|460
1589462100000|2020-05-14 13:15:00|23246.6|23226.6|23279.1|23259.1|23284.1|23264.1|23244.1|23224.1|550
1589462400000|2020-05-14 13:20:00|23278.1|23258.1|23294.1|23274.1|23309.1|23289.1|23264.1|23244.1|335
1589462700000|2020-05-14 13:25:00|23293.1|23273.1|23274.1|23254.1|23293.1|23273.1|23271.6|23251.6|258
1589463000000|2020-05-14 13:30:00|23273.1|23253.1|23274.1|23254.1|23304.1|23284.1|23269.1|23249.1|478
1589463300000|2020-05-14 13:35:00|23269.1|23249.1|23284.6|23264.6|23309.1|23289.1|23269.1|23249.1|438
1589463600000|2020-05-14 13:40:00|23282.6|23262.6|23291.6|23271.6|23294.1|23274.1|23279.6|23259.6|357
1589463900000|2020-05-14 13:45:00|23293.6|23273.6|23246.6|23226.6|23311.1|23291.1|23246.6|23226.6|360
1589464200000|2020-05-14 13:50:00|23242.7|23222.7|23259.1|23239.1|23276.1|23256.1|23242.7|23222.7|314
1589464500000|2020-05-14 13:55:00|23257.2|23237.2|23256.6|23236.6|23276.6|23256.6|23236.6|23216.6|397
1589464800000|2020-05-14 14:00:00|23254.6|23234.6|23251.1|23231.1|23271.1|23251.1|23248.6|23228.6|314
1589465100000|2020-05-14 14:05:00|23251.6|23231.6|23316.1|23296.1|23320.1|23300.1|23251.6|23231.6|607
1589465400000|2020-05-14 14:10:00|23314.1|23294.1|23326.6|23306.6|23346.6|23326.6|23296.6|23276.6|393
1589465700000|2020-05-14 14:15:00|23326.1|23306.1|23311.6|23291.6|23331.6|23311.6|23296.6|23276.6|233
1589466000000|2020-05-14 14:20:00|23314.1|23294.1|23336.6|23316.6|23339.1|23319.1|23314.1|23294.1|449
1589466300000|2020-05-14 14:25:00|23338.6|23318.6|23337.7|23317.7|23361.1|23341.1|23321.6|23301.6|413
1589466600000|2020-05-14 14:30:00|23339.7|23319.7|23344.7|23324.7|23357.2|23337.2|23337.7|23317.7|249
1589466900000|2020-05-14 14:35:00|23345.2|23325.2|23393.2|23373.2|23406.7|23386.7|23342.2|23322.2|537
1589467200000|2020-05-14 14:40:00|23391.2|23371.2|23395.7|23375.7|23411.2|23391.2|23378.2|23358.2|359
1589467500000|2020-05-14 14:45:00|23393.2|23373.2|23436.2|23416.2|23436.2|23416.2|23389.7|23369.7|393
1589467800000|2020-05-14 14:50:00|23434.2|23414.2|23471.7|23451.7|23476.7|23456.7|23426.2|23406.2|585
1589468100000|2020-05-14 14:55:00|23472.7|23452.7|23464.2|23444.2|23481.2|23461.2|23456.7|23436.7|417
1589468400000|2020-05-14 15:00:00|23469.2|23449.2|23481.7|23461.7|23521.7|23501.7|23464.2|23444.2|503
1589468700000|2020-05-14 15:05:00|23484.2|23464.2|23496.7|23476.7|23504.2|23484.2|23476.7|23456.7|354
1589469000000|2020-05-14 15:10:00|23497.2|23477.2|23486.7|23466.7|23509.2|23489.2|23484.2|23464.2|199
1589469300000|2020-05-14 15:15:00|23484.7|23464.7|23503.6|23483.6|23506.1|23486.1|23481.7|23461.7|309
1589469600000|2020-05-14 15:20:00|23503.1|23483.1|23481.6|23461.6|23511.1|23491.1|23476.1|23456.1|603
1589469900000|2020-05-14 15:25:00|23483.6|23463.6|23467.1|23447.1|23483.6|23463.6|23442.2|23422.2|318
1589470200000|2020-05-14 15:30:00|23463.2|23443.2|23465.7|23445.7|23483.2|23463.2|23462.1|23442.1|269
1589470500000|2020-05-14 15:35:00|23465.1|23445.1|23427.6|23407.6|23480.7|23460.7|23427.6|23407.6|278
1589470800000|2020-05-14 15:40:00|23428.1|23408.1|23442.6|23422.6|23442.6|23422.6|23410.1|23390.1|352
1589471100000|2020-05-14 15:45:00|23443.1|23423.1|23437.6|23417.6|23447.6|23427.6|23432.6|23412.6|206
1589471400000|2020-05-14 15:50:00|23434.6|23414.6|23472.6|23452.6|23477.6|23457.6|23434.6|23414.6|235
1589471700000|2020-05-14 15:55:00|23475.1|23455.1|23427.6|23407.6|23482.6|23462.6|23427.1|23407.1|406
1589472000000|2020-05-14 16:00:00|23425.1|23405.1|23417.6|23397.6|23447.6|23427.6|23414.6|23394.6|308
1589472300000|2020-05-14 16:05:00|23412.6|23392.6|23422.1|23402.1|23427.1|23407.1|23412.1|23392.1|280
1589472600000|2020-05-14 16:10:00|23420.1|23400.1|23437.1|23417.1|23452.1|23432.1|23417.1|23397.1|294
1589472900000|2020-05-14 16:15:00|23439.6|23419.6|23451.1|23431.1|23456.1|23436.1|23439.6|23419.6|115
1589473200000|2020-05-14 16:20:00|23453.1|23433.1|23478.6|23458.6|23481.1|23461.1|23449.1|23429.1|191
1589473500000|2020-05-14 16:25:00|23481.1|23461.1|23465.1|23445.1|23481.1|23461.1|23450.1|23430.1|217
1589473800000|2020-05-14 16:30:00|23464.6|23444.6|23462.6|23442.6|23480.1|23460.1|23460.1|23440.1|203
1589474100000|2020-05-14 16:35:00|23463.1|23443.1|23482.1|23462.1|23484.6|23464.6|23462.6|23442.6|243
1589474400000|2020-05-14 16:40:00|23481.6|23461.6|23481.6|23461.6|23488.1|23468.1|23477.6|23457.6|138
1589474700000|2020-05-14 16:45:00|23481.1|23461.1|23466.6|23446.6|23481.6|23461.6|23462.1|23442.1|91
1589475000000|2020-05-14 16:50:00|23464.6|23444.6|23489.6|23469.6|23489.6|23469.6|23464.6|23444.6|201
1589475300000|2020-05-14 16:55:00|23490.1|23470.1|23481.5|23461.5|23514.6|23494.6|23469|23449|1202
1589475600000|2020-05-14 17:00:00|23483.5|23463.5|23476.5|23456.5|23496.5|23476.5|23476.5|23456.5|335
1589475900000|2020-05-14 17:05:00|23477|23457|23469|23449|23479.5|23459.5|23469|23449|41
1589476200000|2020-05-14 17:10:00|23471.5|23451.5|23481.5|23461.5|23481.5|23461.5|23469.5|23449.5|62
1589476500000|2020-05-14 17:15:00|23481|23461|23484|23464|23486.5|23466.5|23476.5|23456.5|132
1589476800000|2020-05-14 17:20:00|23486.5|23466.5|23506.5|23486.5|23509|23489|23486.5|23466.5|71
1589477100000|2020-05-14 17:25:00|23509|23489|23511.5|23491.5|23516.5|23496.5|23506.5|23486.5|57
1589477400000|2020-05-14 17:30:00|23514|23494|23521.5|23501.5|23526.5|23506.5|23511.5|23491.5|162
1589477700000|2020-05-14 17:35:00|23521|23501|23516.5|23496.5|23521|23501|23514|23494|34
1589478000000|2020-05-14 17:40:00|23516|23496|23506.5|23486.5|23516|23496|23506.5|23486.5|31
1589478300000|2020-05-14 17:45:00|23511.5|23491.5|23511.5|23491.5|23516.5|23496.5|23508.5|23488.5|82
1589478600000|2020-05-14 17:50:00|23513.5|23493.5|23511.5|23491.5|23521.5|23501.5|23511.5|23491.5|78
1589478900000|2020-05-14 17:55:00|23514|23494|23501.5|23481.5|23519|23499|23496.5|23476.5|65
1589479200000|2020-05-14 18:00:00|23499|23479|23492|23472|23499|23479|23487.5|23467.5|70
1589479500000|2020-05-14 18:05:00|23496.5|23476.5|23487|23467|23496.5|23476.5|23482|23462|52
1589479800000|2020-05-14 18:10:00|23486.5|23466.5|23486.5|23466.5|23486.5|23466.5|23482|23462|51
1589480100000|2020-05-14 18:15:00|23491.5|23471.5|23484|23464|23501|23481|23482|23462|65
1589480400000|2020-05-14 18:20:00|23484.5|23464.5|23506|23486|23506|23486|23484.5|23464.5|48
1589480700000|2020-05-14 18:25:00|23506.5|23486.5|23501|23481|23508.5|23488.5|23501|23481|49
1589481000000|2020-05-14 18:30:00|23496|23476|23491|23471|23503.5|23483.5|23491|23471|48
1589481300000|2020-05-14 18:35:00|23488.5|23468.5|23486|23466|23491|23471|23484|23464|17
1589481600000|2020-05-14 18:40:00|23484|23464|23477|23457|23486|23466|23472.5|23452.5|45
1589481900000|2020-05-14 18:45:00|23479|23459|23481.5|23461.5|23486|23466|23477|23457|39
1589482200000|2020-05-14 18:50:00|23479.5|23459.5|23493.5|23473.5|23493.5|23473.5|23477|23457|24
1589482500000|2020-05-14 18:55:00|23493|23473|23496|23476|23496|23476|23491|23471|12
1589482800000|2020-05-14 19:00:00|23495.5|23475.5|23511|23491|23511|23491|23495.5|23475.5|64
1589483100000|2020-05-14 19:05:00|23512|23492|23526|23506|23526|23506|23512|23492|121
1589483400000|2020-05-14 19:10:00|23531|23511|23536|23516|23541|23521|23526|23506|80
1589483700000|2020-05-14 19:15:00|23538|23518|23546|23526|23556|23536|23536|23516|44
1589484000000|2020-05-14 19:20:00|23551|23531|23586|23566|23591|23571|23548.5|23528.5|251
1589484300000|2020-05-14 19:25:00|23581|23561|23586|23566|23598.5|23578.5|23569|23549|113
1589484600000|2020-05-14 19:30:00|23591|23571|23591|23571|23596|23576|23576|23556|139
1589484900000|2020-05-14 19:35:00|23586.5|23566.5|23598.5|23578.5|23608.5|23588.5|23583.5|23563.5|149
1589485200000|2020-05-14 19:40:00|23596.5|23576.5|23601|23581|23603.5|23583.5|23586|23566|44
1589485500000|2020-05-14 19:45:00|23603.5|23583.5|23601|23581|23611|23591|23596|23576|71
1589485800000|2020-05-14 19:50:00|23606|23586|23626|23606|23628.5|23608.5|23606|23586|219
1589486100000|2020-05-14 19:55:00|23621|23601|23631|23611|23631|23611|23621|23601|88
1589486400000|2020-05-14 20:00:00|23636|23616|23643.5|23623.5|23643.5|23623.5|23628.5|23608.5|83
1589486700000|2020-05-14 20:05:00|23641.5|23621.5|23646|23626|23651|23631|23641|23621|54
1589487000000|2020-05-14 20:10:00|||||||||44
1589487300000|2020-05-14 20:15:00|23651|23631|23660.9|23640.9|23665.9|23645.9|23646|23626|95
1589487600000|2020-05-14 20:20:00|23658.4|23638.4|23655.9|23635.9|23660.9|23640.9|23655.9|23635.9|33
1589487900000|2020-05-14 20:25:00|23655|23635|23648.4|23628.4|23655|23635|23648.4|23628.4|149
1589488200000|2020-05-14 20:30:00|23650.9|23630.9|23650.9|23630.9|23650.9|23630.9|23645.9|23625.9|83
1589488500000|2020-05-14 20:35:00|23653.4|23633.4|23660.9|23640.9|23665.9|23645.9|23650.9|23630.9|74
1589488800000|2020-05-14 20:40:00|23660.4|23640.4|23650.9|23630.9|23660.4|23640.4|23650.9|23630.9|39
1589489100000|2020-05-14 20:45:00|||||||||43
1589489400000|2020-05-14 20:50:00|23650.4|23630.4|23648.4|23628.4|23650.9|23630.9|23645.9|23625.9|55
1589489700000|2020-05-14 20:55:00|23650.9|23630.9|23645.9|23625.9|23653.4|23633.4|23645.9|23625.9|53
1589493600000|2020-05-14 22:00:00|23628.6|23608.6|23635.9|23615.9|23640.9|23620.9|23623.4|23603.4|83
1589493900000|2020-05-14 22:05:00|23635.4|23615.4|23625.9|23605.9|23635.4|23615.4|23625.9|23605.9|24
1589494200000|2020-05-14 22:10:00|23630.9|23610.9|23641.4|23621.4|23641.4|23621.4|23630.9|23610.9|8
1589494500000|2020-05-14 22:15:00|23643.9|23623.9|23625.9|23605.9|23645.9|23625.9|23625.9|23605.9|32
1589494800000|2020-05-14 22:20:00|23630.9|23610.9|23635.9|23615.9|23635.9|23615.9|23630.9|23610.9|14
1589495100000|2020-05-14 22:25:00|23630.9|23610.9|23630.9|23610.9|23630.9|23610.9|23630.9|23610.9|4
1589495400000|2020-05-14 22:30:00|23629.9|23609.9|23615.9|23595.9|23629.9|23609.9|23615.9|23595.9|25
1589495700000|2020-05-14 22:35:00|23613.9|23593.9|23610.9|23590.9|23615.9|23595.9|23610.9|23590.9|18
1589496000000|2020-05-14 22:40:00|23615.9|23595.9|23610.9|23590.9|23615.9|23595.9|23610.9|23590.9|17
1589496300000|2020-05-14 22:45:00|23611.4|23591.4|23610.9|23590.9|23615.9|23595.9|23610.9|23590.9|28
1589496600000|2020-05-14 22:50:00|23613.4|23593.4|23623.4|23603.4|23623.4|23603.4|23610.9|23590.9|17
1589496900000|2020-05-14 22:55:00|23620.9|23600.9|23620.4|23600.4|23623.4|23603.4|23620.4|23600.4|24
1589497200000|2020-05-14 23:00:00|23618.4|23598.4|23620.9|23600.9|23620.9|23600.9|23610.9|23590.9|18
1589497500000|2020-05-14 23:05:00|23615.9|23595.9|23615.9|23595.9|23618.4|23598.4|23615.9|23595.9|21
1589497800000|2020-05-14 23:10:00|23618.4|23598.4|23620.9|23600.9|23620.9|23600.9|23618.4|23598.4|21
1589498100000|2020-05-14 23:15:00|23622.9|23602.9|23635.9|23615.9|23643.4|23623.4|23622.9|23602.9|44
1589498400000|2020-05-14 23:20:00|23633.9|23613.9|23640.9|23620.9|23640.9|23620.9|23633.4|23613.4|45
1589498700000|2020-05-14 23:25:00|23640.4|23620.4|23630.9|23610.9|23640.4|23620.4|23625.9|23605.9|19
1589499000000|2020-05-14 23:30:00|23628.4|23608.4|23640.9|23620.9|23640.9|23620.9|23625.9|23605.9|33
1589499300000|2020-05-14 23:35:00|23640.4|23620.4|23640.9|23620.9|23640.9|23620.9|23635.9|23615.9|12
1589499600000|2020-05-14 23:40:00|23645.9|23625.9|23640.8|23620.8|23648.4|23628.4|23640.8|23620.8|32
1589499900000|2020-05-14 23:45:00|23639.9|23619.9|23655.8|23635.8|23655.8|23635.8|23635.8|23615.8|56
1589500200000|2020-05-14 23:50:00|23650.8|23630.8|23648.3|23628.3|23655.8|23635.8|23648.3|23628.3|25
1589500500000|2020-05-14 23:55:00|23647.9|23627.9|23638.3|23618.3|23647.9|23627.9|23635.8|23615.8|38
1589500800000|2020-05-15 00:00:00|23640.8|23620.8|23635.8|23615.8|23655.8|23635.8|23625.8|23605.8|153
1589501100000|2020-05-15 00:05:00|23638.3|23618.3|23622.3|23602.3|23638.3|23618.3|23619.8|23599.8|115
1589501400000|2020-05-15 00:10:00|23619.8|23599.8|23634.8|23614.8|23634.8|23614.8|23619.8|23599.8|35
1589501700000|2020-05-15 00:15:00|23636.8|23616.8|23642.3|23622.3|23647.3|23627.3|23627.3|23607.3|68
1589502000000|2020-05-15 00:20:00|23643.3|23623.3|23639.8|23619.8|23647.3|23627.3|23632.3|23612.3|66
1589502300000|2020-05-15 00:25:00|23642.3|23622.3|23627.3|23607.3|23642.3|23622.3|23619.8|23599.8|48
1589502600000|2020-05-15 00:30:00|23622.3|23602.3|23637.3|23617.3|23639.8|23619.8|23622.3|23602.3|43
1589502900000|2020-05-15 00:35:00|23637.8|23617.8|23634.8|23614.8|23642.3|23622.3|23632.3|23612.3|29
1589503200000|2020-05-15 00:40:00|23632.8|23612.8|23627.3|23607.3|23637.3|23617.3|23622.8|23602.8|20
1589503500000|2020-05-15 00:45:00|23627.8|23607.8|23619.4|23599.4|23639.8|23619.8|23619.4|23599.4|46
1589503800000|2020-05-15 00:50:00|23619.8|23599.8|23621.8|23601.8|23626.8|23606.8|23611.9|23591.9|127
1589504100000|2020-05-15 00:55:00|23622.3|23602.3|23609.3|23589.3|23624.3|23604.3|23604.3|23584.3|63
1589504400000|2020-05-15 01:00:00|23610.3|23590.3|23644.3|23624.3|23661.8|23641.8|23609.3|23589.3|568
1589504700000|2020-05-15 01:05:00|23644.8|23624.8|23649.3|23629.3|23669.3|23649.3|23639.3|23619.3|245
1589505000000|2020-05-15 01:10:00|23651.4|23631.4|23641.8|23621.8|23657.3|23637.3|23631.8|23611.8|145
1589505300000|2020-05-15 01:15:00|23644.3|23624.3|23634.3|23614.3|23649.3|23629.3|23631.8|23611.8|125
1589505600000|2020-05-15 01:20:00|23638.4|23618.4|23656.8|23636.8|23656.8|23636.8|23634.3|23614.3|79
1589505900000|2020-05-15 01:25:00|23659.3|23639.3|23674.3|23654.3|23684.3|23664.3|23659.3|23639.3|228
1589506200000|2020-05-15 01:30:00|23676.8|23656.8|23684.3|23664.3|23696.8|23676.8|23674.3|23654.3|180
1589506500000|2020-05-15 01:35:00|23687.3|23667.3|23669.3|23649.3|23697.3|23677.3|23669.3|23649.3|121
1589506800000|2020-05-15 01:40:00|23671.8|23651.8|23686.8|23666.8|23709.3|23689.3|23671.8|23651.8|205
1589507100000|2020-05-15 01:45:00|23684.8|23664.8|23691.8|23671.8|23694.3|23674.3|23676.8|23656.8|121
1589507400000|2020-05-15 01:50:00|23689.3|23669.3|23699.3|23679.3|23721.8|23701.8|23689.3|23669.3|156
1589507700000|2020-05-15 01:55:00|23699.8|23679.8|23694.3|23674.3|23704.3|23684.3|23689.3|23669.3|107
1589508000000|2020-05-15 02:00:00|23698.8|23678.8|23681.8|23661.8|23709.8|23689.8|23664.3|23644.3|449
1589508300000|2020-05-15 02:05:00|23679.3|23659.3|23684.3|23664.3|23696.8|23676.8|23676.8|23656.8|157
1589508600000|2020-05-15 02:10:00|23683.8|23663.8|23681.8|23661.8|23694.8|23674.8|23681.8|23661.8|83
1589508900000|2020-05-15 02:15:00|23681.3|23661.3|23681.8|23661.8|23691.8|23671.8|23669.3|23649.3|97
1589509200000|2020-05-15 02:20:00|23679.8|23659.8|23674.3|23654.3|23681.8|23661.8|23671.8|23651.8|61
1589509500000|2020-05-15 02:25:00|23671.8|23651.8|23676.8|23656.8|23679.3|23659.3|23659.3|23639.3|58
1589509800000|2020-05-15 02:30:00|23677.3|23657.3|23664.3|23644.3|23679.3|23659.3|23659.3|23639.3|165
1589510100000|2020-05-15 02:35:00|23663.8|23643.8|23671.3|23651.3|23671.3|23651.3|23656.8|23636.8|110
1589510400000|2020-05-15 02:40:00|23669.3|23649.3|23669.3|23649.3|23671.8|23651.8|23659.3|23639.3|74
1589510700000|2020-05-15 02:45:00|23666.8|23646.8|23654.3|23634.3|23669.3|23649.3|23654.3|23634.3|80
1589511000000|2020-05-15 02:50:00|23659.3|23639.3|23644.8|23624.8|23659.3|23639.3|23644.8|23624.8|84
1589511300000|2020-05-15 02:55:00|23644.3|23624.3|23634.3|23614.3|23644.3|23624.3|23633.8|23613.8|146
1589511600000|2020-05-15 03:00:00|23634.8|23614.8|23631.8|23611.8|23639.3|23619.3|23631.8|23611.8|118
1589511900000|2020-05-15 03:05:00|23632.3|23612.3|23624.3|23604.3|23639.3|23619.3|23624.3|23604.3|80
1589512200000|2020-05-15 03:10:00|23626.3|23606.3|23626.8|23606.8|23629.3|23609.3|23614.3|23594.3|84
1589512500000|2020-05-15 03:15:00|23627.3|23607.3|23644.3|23624.3|23644.3|23624.3|23627.3|23607.3|52
1589512800000|2020-05-15 03:20:00|23646.8|23626.8|23651.8|23631.8|23654.3|23634.3|23644.3|23624.3|64
1589513100000|2020-05-15 03:25:00|23652.3|23632.3|23664.3|23644.3|23669.3|23649.3|23652.3|23632.3|56
1589513400000|2020-05-15 03:30:00|23664.8|23644.8|23669.3|23649.3|23679.3|23659.3|23664.8|23644.8|65
1589513700000|2020-05-15 03:35:00|23664.3|23644.3|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|42
1589514000000|2020-05-15 03:40:00|23667.3|23647.3|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|24
1589514300000|2020-05-15 03:45:00|23671.3|23651.3|23674.3|23654.3|23679.3|23659.3|23671.3|23651.3|41
1589514600000|2020-05-15 03:50:00|23676.8|23656.8|23669.3|23649.3|23679.3|23659.3|23664.3|23644.3|26
1589514900000|2020-05-15 03:55:00|23669.8|23649.8|23669.3|23649.3|23679.3|23659.3|23669.3|23649.3|79
1589515200000|2020-05-15 04:00:00|23671.8|23651.8|23669.3|23649.3|23676.8|23656.8|23666.8|23646.8|20
1589515500000|2020-05-15 04:05:00|23667.3|23647.3|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|17
1589515800000|2020-05-15 04:10:00|23668.8|23648.8|23664.3|23644.3|23669.3|23649.3|23664.3|23644.3|20
1589516100000|2020-05-15 04:15:00|23661.8|23641.8|23651.8|23631.8|23664.3|23644.3|23649.3|23629.3|69
1589516400000|2020-05-15 04:20:00|23649.8|23629.8|23654.3|23634.3|23654.3|23634.3|23649.3|23629.3|20
1589516700000|2020-05-15 04:25:00|23653.8|23633.8|23651.8|23631.8|23654.3|23634.3|23649.3|23629.3|53
1589517000000|2020-05-15 04:30:00|23652.2|23632.2|23669.3|23649.3|23669.3|23649.3|23652.2|23632.2|29
1589517300000|2020-05-15 04:35:00|23666.8|23646.8|23669.3|23649.3|23669.3|23649.3|23664.3|23644.3|17
1589517600000|2020-05-15 04:40:00|23668.3|23648.3|23671.8|23651.8|23678.3|23658.3|23664.3|23644.3|56
1589517900000|2020-05-15 04:45:00|23672.2|23652.2|23694.3|23674.3|23694.3|23674.3|23671.8|23651.8|63
1589518200000|2020-05-15 04:50:00|23696.3|23676.3|23691.8|23671.8|23701.8|23681.8|23689.3|23669.3|68
1589518500000|2020-05-15 04:55:00|23689.3|23669.3|23684.3|23664.3|23689.3|23669.3|23684.3|23664.3|28
1589518800000|2020-05-15 05:00:00|23686.8|23666.8|23694.2|23674.2|23696.8|23676.8|23684.3|23664.3|83
1589519100000|2020-05-15 05:05:00|23694.7|23674.7|23679.2|23659.2|23703.8|23683.8|23679.2|23659.2|93
1589519400000|2020-05-15 05:10:00|23674.2|23654.2|23694.2|23674.2|23694.2|23674.2|23671.3|23651.3|60
1589519700000|2020-05-15 05:15:00|23696.7|23676.7|23711.7|23691.7|23719.2|23699.2|23689.2|23669.2|144
1589520000000|2020-05-15 05:20:00|23714.2|23694.2|23699.2|23679.2|23714.2|23694.2|23699.2|23679.2|94
1589520300000|2020-05-15 05:25:00|23704.2|23684.2|23689.2|23669.2|23704.2|23684.2|23686.7|23666.7|64
1589520600000|2020-05-15 05:30:00|23686.7|23666.7|23699.2|23679.2|23701.7|23681.7|23666.3|23646.3|212
1589520900000|2020-05-15 05:35:00|23701.7|23681.7|23696.7|23676.7|23709.2|23689.2|23691.7|23671.7|133
1589521200000|2020-05-15 05:40:00|23697.2|23677.2|23686.7|23666.7|23697.2|23677.2|23684.2|23664.2|90
1589521500000|2020-05-15 05:45:00|23686.3|23666.3|23689.2|23669.2|23704.2|23684.2|23684.2|23664.2|56
1589521800000|2020-05-15 05:50:00|23684.2|23664.2|23681.7|23661.7|23686.7|23666.7|23679.2|23659.2|110
1589522100000|2020-05-15 05:55:00|23679.7|23659.7|23684.2|23664.2|23689.2|23669.2|23679.2|23659.2|51
1589522400000|2020-05-15 06:00:00|23679.2|23659.2|23709.2|23689.2|23709.2|23689.2|23679.2|23659.2|140
1589522700000|2020-05-15 06:05:00|23707.2|23687.2|23686.7|23666.7|23709.2|23689.2|23679.2|23659.2|134
1589523000000|2020-05-15 06:10:00|23684.7|23664.7|23704.2|23684.2|23704.2|23684.2|23684.2|23664.2|169
1589523300000|2020-05-15 06:15:00|23706.2|23686.2|23754.2|23734.2|23758.7|23738.7|23706.2|23686.2|304
1589523600000|2020-05-15 06:20:00|23756.7|23736.7|23749.2|23729.2|23772.2|23752.2|23744.2|23724.2|297
1589523900000|2020-05-15 06:25:00|23754.2|23734.2|23744.2|23724.2|23764.2|23744.2|23734.2|23714.2|176
1589524200000|2020-05-15 06:30:00|23743.3|23723.3|23709.2|23689.2|23744.2|23724.2|23709.2|23689.2|185
1589524500000|2020-05-15 06:35:00|23705.2|23685.2|23698.7|23678.7|23706.7|23686.7|23676.7|23656.7|227
1589524800000|2020-05-15 06:40:00|23696.7|23676.7|23699.2|23679.2|23701.7|23681.7|23684.2|23664.2|80
1589525100000|2020-05-15 06:45:00|23698.7|23678.7|23674.2|23654.2|23701.7|23681.7|23674.2|23654.2|138
1589525400000|2020-05-15 06:50:00|23673.7|23653.7|23691.7|23671.7|23691.7|23671.7|23664.2|23644.2|136
1589525700000|2020-05-15 06:55:00|23689.2|23669.2|23656.7|23636.7|23689.2|23669.2|23649.2|23629.2|306
1589526000000|2020-05-15 07:00:00|23658.7|23638.7|23684.2|23664.2|23719.2|23699.2|23658.7|23638.7|341
1589526300000|2020-05-15 07:05:00|23681.7|23661.7|23674.2|23654.2|23689.2|23669.2|23669.2|23649.2|195
1589526600000|2020-05-15 07:10:00|23678.2|23658.2|23679.2|23659.2|23696.7|23676.7|23671.7|23651.7|141
1589526900000|2020-05-15 07:15:00|23681.7|23661.7|23649.2|23629.2|23681.7|23661.7|23639.2|23619.2|233
1589527200000|2020-05-15 07:20:00|23646.7|23626.7|23654.2|23634.2|23669.2|23649.2|23639.2|23619.2|171
1589527500000|2020-05-15 07:25:00|23656.2|23636.2|23659.2|23639.2|23676.7|23656.7|23656.2|23636.2|104
1589527800000|2020-05-15 07:30:00|23654.2|23634.2|23654.2|23634.2|23664.2|23644.2|23636.7|23616.7|140
1589528100000|2020-05-15 07:35:00|23654.7|23634.7|23679.2|23659.2|23686.7|23666.7|23654.2|23634.2|88
1589528400000|2020-05-15 07:40:00|23681.2|23661.2|23686.7|23666.7|23691.7|23671.7|23679.2|23659.2|80
1589528700000|2020-05-15 07:45:00|23688.7|23668.7|23653.7|23633.7|23691.7|23671.7|23653.7|23633.7|129
1589529000000|2020-05-15 07:50:00|23654.2|23634.2|23679.2|23659.2|23679.2|23659.2|23646.7|23626.7|82
1589529300000|2020-05-15 07:55:00|23681.2|23661.2|23669.2|23649.2|23691.7|23671.7|23669.2|23649.2|105
1589529600000|2020-05-15 08:00:00|23664.7|23644.7|23694.2|23674.2|23694.2|23674.2|23654.2|23634.2|130
1589529900000|2020-05-15 08:05:00|23693.7|23673.7|23694.2|23674.2|23714.2|23694.2|23689.2|23669.2|170
1589530200000|2020-05-15 08:10:00|23694.7|23674.7|23659.2|23639.2|23701.7|23681.7|23659.2|23639.2|137
1589530500000|2020-05-15 08:15:00|23661.2|23641.2|23654.2|23634.2|23664.2|23644.2|23651.7|23631.7|141
1589530800000|2020-05-15 08:20:00|23655.1|23635.1|23621.7|23601.7|23659.2|23639.2|23609.2|23589.2|327
1589531100000|2020-05-15 08:25:00|23619.6|23599.6|23625.8|23605.8|23635.8|23615.8|23614.2|23594.2|153
1589531400000|2020-05-15 08:30:00|23623.3|23603.3|23615.8|23595.8|23630.8|23610.8|23608.3|23588.3|144
1589531700000|2020-05-15 08:35:00|23613.3|23593.3|23588.3|23568.3|23620.8|23600.8|23588.3|23568.3|162
1589532000000|2020-05-15 08:40:00|23587.9|23567.9|23620.8|23600.8|23623.3|23603.3|23583.3|23563.3|154
1589532300000|2020-05-15 08:45:00|23620.4|23600.4|23615.8|23595.8|23630.8|23610.8|23613.3|23593.3|92
1589532600000|2020-05-15 08:50:00|23615.4|23595.4|23640.8|23620.8|23645.8|23625.8|23610.8|23590.8|94
1589532900000|2020-05-15 08:55:00|23638.3|23618.3|23616.3|23596.3|23640.8|23620.8|23616.3|23596.3|66
1589533200000|2020-05-15 09:00:00|23620.8|23600.8|23605.8|23585.8|23620.8|23600.8|23600.8|23580.8|127
1589533500000|2020-05-15 09:05:00|23609.9|23589.9|23610.8|23590.8|23620.8|23600.8|23609.9|23589.9|90
1589533800000|2020-05-15 09:10:00|23610.4|23590.4|23613.3|23593.3|23635.8|23615.8|23605.8|23585.8|66
1589534100000|2020-05-15 09:15:00|23610.8|23590.8|23600.8|23580.8|23613.3|23593.3|23600.8|23580.8|54
1589534400000|2020-05-15 09:20:00|23603.3|23583.3|23583.3|23563.3|23608.3|23588.3|23583.3|23563.3|128
1589534700000|2020-05-15 09:25:00|23585.4|23565.4|23598.3|23578.3|23600.8|23580.8|23580.8|23560.8|72
1589535000000|2020-05-15 09:30:00|23596.3|23576.3|23595.8|23575.8|23606.3|23586.3|23595.8|23575.8|83
1589535300000|2020-05-15 09:35:00|23599.9|23579.9|23590.8|23570.8|23600.8|23580.8|23588.3|23568.3|48
1589535600000|2020-05-15 09:40:00|23588.3|23568.3|23585.8|23565.8|23590.8|23570.8|23575.8|23555.8|99
1589535900000|2020-05-15 09:45:00|23580.8|23560.8|23578.3|23558.3|23593.3|23573.3|23575.8|23555.8|73
1589536200000|2020-05-15 09:50:00|23578.8|23558.8|23565.8|23545.8|23590.3|23570.3|23565.8|23545.8|66
1589536500000|2020-05-15 09:55:00|23567.8|23547.8|23583.3|23563.3|23585.8|23565.8|23567.8|23547.8|78
1589536800000|2020-05-15 10:00:00|23581.3|23561.3|23585.8|23565.8|23588.3|23568.3|23565.8|23545.8|132
1589537100000|2020-05-15 10:05:00|23585.3|23565.3|23610.8|23590.8|23610.8|23590.8|23583.3|23563.3|78
1589537400000|2020-05-15 10:10:00|23605.8|23585.8|23600.8|23580.8|23605.8|23585.8|23595.8|23575.8|106
1589537700000|2020-05-15 10:15:00|23602.8|23582.8|23605.8|23585.8|23610.8|23590.8|23600.8|23580.8|66
1589538000000|2020-05-15 10:20:00|23607.8|23587.8|23593.3|23573.3|23608.3|23588.3|23593.3|23573.3|36
1589538300000|2020-05-15 10:25:00|23595.8|23575.8|23578.3|23558.3|23595.8|23575.8|23578.3|23558.3|51
1589538600000|2020-05-15 10:30:00|23575.8|23555.8|23540.8|23520.8|23575.8|23555.8|23540.8|23520.8|186
1589538900000|2020-05-15 10:35:00|23540.3|23520.3|23530.8|23510.8|23550.8|23530.8|23530.8|23510.8|295
1589539200000|2020-05-15 10:40:00|23528.3|23508.3|23540.8|23520.8|23545.8|23525.8|23520.8|23500.8|119
1589539500000|2020-05-15 10:45:00|23538.8|23518.8|23550.8|23530.8|23558.3|23538.3|23535.8|23515.8|72
1589539800000|2020-05-15 10:50:00|23548.3|23528.3|23525.8|23505.8|23550.8|23530.8|23525.8|23505.8|65
1589540100000|2020-05-15 10:55:00|23523.3|23503.3|23515.8|23495.8|23525.8|23505.8|23509.9|23489.9|251
1589540400000|2020-05-15 11:00:00|23517.8|23497.8|23470.8|23450.8|23517.8|23497.8|23465.8|23445.8|245
1589540700000|2020-05-15 11:05:00|23468.3|23448.3|23460.8|23440.8|23478.3|23458.3|23453.3|23433.3|293
1589541000000|2020-05-15 11:10:00|23458.3|23438.3|23473.3|23453.3|23478.3|23458.3|23455.8|23435.8|200
1589541300000|2020-05-15 11:15:00|23471.3|23451.3|23478.6|23458.6|23485.8|23465.8|23468.3|23448.3|123
1589541600000|2020-05-15 11:20:00|23476.1|23456.1|23486.1|23466.1|23486.6|23466.6|23466.6|23446.6|94
1589541900000|2020-05-15 11:25:00|23483.6|23463.6|23463.2|23443.2|23486.1|23466.1|23456.1|23436.1|158
1589542200000|2020-05-15 11:30:00|23465.7|23445.7|23403.6|23383.6|23468.2|23448.2|23401.1|23381.1|568
1589542500000|2020-05-15 11:35:00|23406.1|23386.1|23386.1|23366.1|23423.2|23403.2|23378.6|23358.6|317
1589542800000|2020-05-15 11:40:00|23388.6|23368.6|23378.6|23358.6|23398.6|23378.6|23363|23343|308
1589543100000|2020-05-15 11:45:00|23381.1|23361.1|23367.5|23347.5|23384.1|23364.1|23365|23345|242
1589543400000|2020-05-15 11:50:00|23365|23345|23384.1|23364.1|23392.1|23372.1|23356|23336|202
1589543700000|2020-05-15 11:55:00|23384.6|23364.6|23389.1|23369.1|23396.6|23376.6|23379.1|23359.1|220
1589544000000|2020-05-15 12:00:00|23391.6|23371.6|23355|23335|23394.1|23374.1|23350|23330|266
1589544300000|2020-05-15 12:05:00|23353|23333|23362.5|23342.5|23370|23350|23347.5|23327.5|289
1589544600000|2020-05-15 12:10:00|23365|23345|23355|23335|23365|23345|23350|23330|232
1589544900000|2020-05-15 12:15:00|23353|23333|23375|23355|23380|23360|23350|23330|202
1589545200000|2020-05-15 12:20:00|23377.5|23357.5|23385|23365|23390|23370|23370|23350|238
1589545500000|2020-05-15 12:25:00|23387.5|23367.5|23392.7|23372.7|23395.2|23375.2|23375|23355|267
1589545800000|2020-05-15 12:30:00|23390.2|23370.2|23381.3|23361.3|23420.2|23400.2|23376.3|23356.3|505
1589546100000|2020-05-15 12:35:00|23378.8|23358.8|23421.3|23401.3|23426.3|23406.3|23376.3|23356.3|381
1589546400000|2020-05-15 12:40:00|23423.3|23403.3|23413.8|23393.8|23436.3|23416.3|23406.3|23386.3|293
1589546700000|2020-05-15 12:45:00|23415.8|23395.8|23416.3|23396.3|23421.3|23401.3|23406.3|23386.3|405
1589547000000|2020-05-15 12:50:00|23414.2|23394.2|23416.3|23396.3|23418.8|23398.8|23401.3|23381.3|142
1589547300000|2020-05-15 12:55:00|23418.8|23398.8|23426.3|23406.3|23431.3|23411.3|23416.3|23396.3|236
1589547600000|2020-05-15 13:00:00|23428.3|23408.3|23441.2|23421.2|23441.3|23421.3|23396.3|23376.3|670
1589547900000|2020-05-15 13:05:00|23438.7|23418.7|23416.2|23396.2|23441.2|23421.2|23406.2|23386.2|180
1589548200000|2020-05-15 13:10:00|23415.8|23395.8|23436.2|23416.2|23438.7|23418.7|23403.7|23383.7|164
1589548500000|2020-05-15 13:15:00|23438.7|23418.7|23446.2|23426.2|23453.7|23433.7|23421.2|23401.2|343
1589548800000|2020-05-15 13:20:00|23448.7|23428.7|23481.2|23461.2|23483.7|23463.7|23448.7|23428.7|650
1589549100000|2020-05-15 13:25:00|23485.3|23465.3|23463.7|23443.7|23496.2|23476.2|23451.2|23431.2|366
1589549400000|2020-05-15 13:30:00|23463.3|23443.3|23441.2|23421.2|23501.2|23481.2|23433.7|23413.7|411
1589549700000|2020-05-15 13:35:00|23441.7|23421.7|23468.3|23448.3|23471.2|23451.2|23433.7|23413.7|336
1589550000000|2020-05-15 13:40:00|23470.8|23450.8|23478.7|23458.7|23486.2|23466.2|23443.7|23423.7|228
1589550300000|2020-05-15 13:45:00|23481.2|23461.2|23456.2|23436.2|23483.7|23463.7|23446.2|23426.2|286
1589550600000|2020-05-15 13:50:00|23458.7|23438.7|23468.7|23448.7|23479.2|23459.2|23458.3|23438.3|353
1589550900000|2020-05-15 13:55:00|23468.3|23448.3|23431.2|23411.2|23471.2|23451.2|23431.2|23411.2|232
1589551200000|2020-05-15 14:00:00|23436.2|23416.2|23391.2|23371.2|23436.2|23416.2|23386.7|23366.7|389
1589551500000|2020-05-15 14:05:00|23393.7|23373.7|23441.2|23421.2|23443.7|23423.7|23391.2|23371.2|242
1589551800000|2020-05-15 14:10:00|23440.8|23420.8|23466.2|23446.2|23483.7|23463.7|23426.2|23406.2|375
1589552100000|2020-05-15 14:15:00|23468.3|23448.3|23476.2|23456.2|23486.2|23466.2|23466.2|23446.2|273
1589552400000|2020-05-15 14:20:00|23475.3|23455.3|23451.2|23431.2|23481.2|23461.2|23451.2|23431.2|113
1589552700000|2020-05-15 14:25:00|23453.7|23433.7|23438.7|23418.7|23456.2|23436.2|23436.2|23416.2|176
1589553000000|2020-05-15 14:30:00|23439.2|23419.2|23426.2|23406.2|23439.2|23419.2|23421.2|23401.2|174
1589553300000|2020-05-15 14:35:00|23424.2|23404.2|23401.2|23381.2|23426.2|23406.2|23391.2|23371.2|487
1589553600000|2020-05-15 14:40:00|23398.7|23378.7|23381.2|23361.2|23398.7|23378.7|23356.2|23336.2|452
1589553900000|2020-05-15 14:45:00|23380.8|23360.8|23378.7|23358.7|23386.2|23366.2|23366.2|23346.2|239
1589554200000|2020-05-15 14:50:00|23376.7|23356.7|23358.7|23338.7|23378.7|23358.7|23346.2|23326.2|412
1589554500000|2020-05-15 14:55:00|23359.2|23339.2|23351.2|23331.2|23366.2|23346.2|23341.2|23321.2|239
1589554800000|2020-05-15 15:00:00|23348.7|23328.7|23346.2|23326.2|23351.2|23331.2|23326.2|23306.2|812
1589555100000|2020-05-15 15:05:00|23348.3|23328.3|23358.7|23338.7|23376.2|23356.2|23348.3|23328.3|322
1589555400000|2020-05-15 15:10:00|23358.3|23338.3|23371.2|23351.2|23376.2|23356.2|23346.2|23326.2|255
1589555700000|2020-05-15 15:15:00|23370.8|23350.8|23356.2|23336.2|23370.8|23350.8|23351.2|23331.2|233
1589556000000|2020-05-15 15:20:00|23355.8|23335.8|23366.2|23346.2|23368.3|23348.3|23348.7|23328.7|173
1589556300000|2020-05-15 15:25:00|23363.7|23343.7|23361.2|23341.2|23371.2|23351.2|23356.2|23336.2|187
1589556600000|2020-05-15 15:30:00|23363.3|23343.3|23363.7|23343.7|23366.2|23346.2|23351.2|23331.2|291
1589556900000|2020-05-15 15:35:00|23364.2|23344.2|23368.7|23348.7|23381.2|23361.2|23360.8|23340.8|281
1589557200000|2020-05-15 15:40:00|23369.2|23349.2|23361.2|23341.2|23376.2|23356.2|23356.2|23336.2|219
1589557500000|2020-05-15 15:45:00|23358.7|23338.7|23336.2|23316.2|23361.2|23341.2|23331.2|23311.2|454
1589557800000|2020-05-15 15:50:00|23338.7|23318.7|23356.2|23336.2|23356.2|23336.2|23336.2|23316.2|162
1589558100000|2020-05-15 15:55:00|23358.2|23338.2|23361.2|23341.2|23371.2|23351.2|23353.7|23333.7|138
1589558400000|2020-05-15 16:00:00|23360.7|23340.7|23351.2|23331.2|23366.2|23346.2|23351.2|23331.2|211
1589558700000|2020-05-15 16:05:00|23353.7|23333.7|23356.7|23336.7|23360.7|23340.7|23351.2|23331.2|139
1589559000000|2020-05-15 16:10:00|23356.2|23336.2|23351.7|23331.7|23358.7|23338.7|23346.7|23326.7|157
1589559300000|2020-05-15 16:15:00|23352.1|23332.1|23364.2|23344.2|23364.2|23344.2|23352.1|23332.1|191
1589559600000|2020-05-15 16:20:00|23376.7|23356.7|23381.7|23361.7|23399.2|23379.2|23376.7|23356.7|349
1589559900000|2020-05-15 16:25:00|23379.2|23359.2|23349.2|23329.2|23379.2|23359.2|23346.7|23326.7|299
1589560200000|2020-05-15 16:30:00|23348.7|23328.7|23351.7|23331.7|23351.7|23331.7|23331.7|23311.7|313
1589560500000|2020-05-15 16:35:00|23354.2|23334.2|23331.7|23311.7|23354.2|23334.2|23327.1|23307.1|199
1589560800000|2020-05-15 16:40:00|23331.2|23311.2|23316.7|23296.7|23331.7|23311.7|23316.7|23296.7|224
1589561100000|2020-05-15 16:45:00|23314.2|23294.2|23326.7|23306.7|23329.2|23309.2|23301.7|23281.7|346
1589561400000|2020-05-15 16:50:00|23321.7|23301.7|23327.1|23307.1|23332.1|23312.1|23316.7|23296.7|164
1589561700000|2020-05-15 16:55:00|23324.6|23304.6|23322.1|23302.1|23327.1|23307.1|23317.1|23297.1|579
1589562000000|2020-05-15 17:00:00|23327.1|23307.1|23327.1|23307.1|23337.1|23317.1|23327.1|23307.1|290
1589562300000|2020-05-15 17:05:00|23327.6|23307.6|23332.6|23312.6|23342.6|23322.6|23327.6|23307.6|175
1589562600000|2020-05-15 17:10:00|23337.6|23317.6|23347.6|23327.6|23352.6|23332.6|23337.6|23317.6|98
1589562900000|2020-05-15 17:15:00|23345.5|23325.5|23322.6|23302.6|23345.5|23325.5|23322.6|23302.6|174
1589563200000|2020-05-15 17:20:00|23325.1|23305.1|23322.6|23302.6|23325.1|23305.1|23319.6|23299.6|58
1589563500000|2020-05-15 17:25:00|23325.1|23305.1|23337.6|23317.6|23342.6|23322.6|23322.6|23302.6|64
1589563800000|2020-05-15 17:30:00|23339.6|23319.6|23327.6|23307.6|23340.1|23320.1|23327.6|23307.6|43
1589564100000|2020-05-15 17:35:00|23330.1|23310.1|23332.6|23312.6|23343|23323|23327.6|23307.6|57
1589564400000|2020-05-15 17:40:00|23334.6|23314.6|23332.6|23312.6|23337.6|23317.6|23332.1|23312.1|33
1589564700000|2020-05-15 17:45:00|23328.5|23308.5|23347.6|23327.6|23352.6|23332.6|23327.6|23307.6|175
1589565000000|2020-05-15 17:50:00|23347.1|23327.1|23362.6|23342.6|23370.1|23350.1|23343|23323|83
1589565300000|2020-05-15 17:55:00|23363|23343|23352.6|23332.6|23363|23343|23352.6|23332.6|98
1589565600000|2020-05-15 18:00:00|23353|23333|23382.6|23362.6|23385.1|23365.1|23353|23333|70
1589565900000|2020-05-15 18:05:00|23380.5|23360.5|23373.5|23353.5|23382.6|23362.6|23373.5|23353.5|36
1589566200000|2020-05-15 18:10:00|23371.4|23351.4|23370.1|23350.1|23372.6|23352.6|23362.6|23342.6|30
1589566500000|2020-05-15 18:15:00|23368|23348|23382.6|23362.6|23387.6|23367.6|23367.6|23347.6|48
1589566800000|2020-05-15 18:20:00|23382.1|23362.1|23382.6|23362.6|23382.6|23362.6|23377.6|23357.6|44
1589567100000|2020-05-15 18:25:00|23387.6|23367.6|23387.6|23367.6|23390.1|23370.1|23382.6|23362.6|42
1589567400000|2020-05-15 18:30:00|23390.1|23370.1|23382.6|23362.6|23392.6|23372.6|23375.1|23355.1|77
1589567700000|2020-05-15 18:35:00|23380.1|23360.1|23367.5|23347.5|23385.1|23365.1|23367.5|23347.5|57
1589568000000|2020-05-15 18:40:00|23368.5|23348.5|23362.5|23342.5|23372.5|23352.5|23357.5|23337.5|45
1589568300000|2020-05-15 18:45:00|23362.1|23342.1|23372.5|23352.5|23375|23355|23357.5|23337.5|40
1589568600000|2020-05-15 18:50:00|23373|23353|23382.5|23362.5|23387.5|23367.5|23373|23353|27
1589568900000|2020-05-15 18:55:00|23387.1|23367.1|23377.5|23357.5|23387.1|23367.1|23377.5|23357.5|60
1589569200000|2020-05-15 19:00:00|23379.6|23359.6|23382.5|23362.5|23382.5|23362.5|23372.5|23352.5|41
1589569500000|2020-05-15 19:05:00|23380.5|23360.5|23377.5|23357.5|23382.5|23362.5|23377.5|23357.5|18
1589569800000|2020-05-15 19:10:00|23382.5|23362.5|23377.5|23357.5|23382.5|23362.5|23377.5|23357.5|16
1589570100000|2020-05-15 19:15:00|23375|23355|23377.5|23357.5|23382.5|23362.5|23372.5|23352.5|20
1589570400000|2020-05-15 19:20:00|23379.6|23359.6|23372.5|23352.5|23382.5|23362.5|23372.5|23352.5|17
1589570700000|2020-05-15 19:25:00|23375|23355|23382.5|23362.5|23382.5|23362.5|23372.5|23352.5|28
1589571000000|2020-05-15 19:30:00|23381.6|23361.6|23385|23365|23387.5|23367.5|23377.5|23357.5|26
1589571300000|2020-05-15 19:35:00|23387.1|23367.1|23377.5|23357.5|23387.5|23367.5|23373|23353|28
1589571600000|2020-05-15 19:40:00|23373|23353|23370.5|23350.5|23377.5|23357.5|23363.9|23343.9|21
1589571900000|2020-05-15 19:45:00|23368.4|23348.4|23382.5|23362.5|23382.5|23362.5|23368.4|23348.4|29
1589572200000|2020-05-15 19:50:00|23384.6|23364.6|23377.1|23357.1|23387.5|23367.5|23373.4|23353.4|95
1589572500000|2020-05-15 19:55:00|23375|23355|23377.5|23357.5|23377.5|23357.5|23368.4|23348.4|67
1589572800000|2020-05-15 20:00:00|23375.5|23355.5|23370.9|23350.9|23377.5|23357.5|23363.9|23343.9|25
1589573100000|2020-05-15 20:05:00|23370.5|23350.5|23368.4|23348.4|23373|23353|23368.4|23348.4|12
1589573400000|2020-05-15 20:10:00|23364.3|23344.3|23357.3|23337.3|23364.3|23344.3|23357.3|23337.3|83
1589573700000|2020-05-15 20:15:00|23354.8|23334.8|23347.5|23327.5|23354.8|23334.8|23347.5|23327.5|16
1589574000000|2020-05-15 20:20:00|23348|23328|23352.5|23332.5|23352.5|23332.5|23347.5|23327.5|8
1589574300000|2020-05-15 20:25:00|23352.1|23332.1|23350|23330|23355|23335|23347.5|23327.5|40
1589574600000|2020-05-15 20:30:00|23345.5|23325.5|23357.5|23337.5|23362.5|23342.5|23345|23325|38
1589574900000|2020-05-15 20:35:00|23361.6|23341.6|23362.5|23342.5|23368|23348|23357.5|23337.5|29
1589575200000|2020-05-15 20:40:00|23363|23343|23363|23343|23378|23358|23363|23343|45
1589575500000|2020-05-15 20:45:00|23362.5|23342.5|23362.5|23342.5|23362.5|23342.5|23355|23335|33
1589575800000|2020-05-15 20:50:00|23363.4|23343.4|23350|23330|23367.5|23347.5|23350|23330|27
1589576100000|2020-05-15 20:55:00|23345|23325|23335|23315|23345|23325|23335|23315|43
1589752800000|2020-05-17 22:00:00|23366.6|23346.6|23364.1|23344.1|23416.6|23396.6|23364.1|23344.1|189
1589753100000|2020-05-17 22:05:00|23366.6|23346.6|23381.6|23361.6|23384.1|23364.1|23366.6|23346.6|68
1589753400000|2020-05-17 22:10:00|23381.2|23361.2|23389.1|23369.1|23396.6|23376.6|23373.7|23353.7|44
1589753700000|2020-05-17 22:15:00|23388.7|23368.7|23381.6|23361.6|23391.6|23371.6|23374.1|23354.1|19
1589754000000|2020-05-17 22:20:00|23382.3|23362.3|23401.6|23381.6|23401.6|23381.6|23382.3|23362.3|17
1589754300000|2020-05-17 22:25:00|23404.1|23384.1|23421.6|23401.6|23421.6|23401.6|23401.6|23381.6|36
1589754600000|2020-05-17 22:30:00|23416.6|23396.6|23389.1|23369.1|23416.6|23396.6|23386.6|23366.6|47
1589754900000|2020-05-17 22:35:00|23391.6|23371.6|23406.6|23386.6|23419.1|23399.1|23391.6|23371.6|100
1589755200000|2020-05-17 22:40:00|23404.1|23384.1|23426.6|23406.6|23426.6|23406.6|23401.6|23381.6|66
1589755500000|2020-05-17 22:45:00|23426.2|23406.2|23466.9|23446.9|23466.9|23446.9|23421.6|23401.6|115
1589755800000|2020-05-17 22:50:00|23467.3|23447.3|23481.6|23461.6|23483.7|23463.7|23459.1|23439.1|133
1589756100000|2020-05-17 22:55:00|23479.4|23459.4|23476.6|23456.6|23484.1|23464.1|23464.4|23444.4|83
1589756400000|2020-05-17 23:00:00|23475.8|23455.8|23481.6|23461.6|23489.1|23469.1|23466.6|23446.6|73
1589756700000|2020-05-17 23:05:00|23479.1|23459.1|23501.6|23481.6|23506.6|23486.6|23476.6|23456.6|93
1589757000000|2020-05-17 23:10:00|23504.1|23484.1|23504.1|23484.1|23504.1|23484.1|23491.9|23471.9|52
1589757300000|2020-05-17 23:15:00|23506.6|23486.6|23501.6|23481.6|23511.6|23491.6|23501.6|23481.6|52
1589757600000|2020-05-17 23:20:00|23506.6|23486.6|23536.6|23516.6|23536.6|23516.6|23501.6|23481.6|83
1589757900000|2020-05-17 23:25:00|23534.1|23514.1|23526.6|23506.6|23534.1|23514.1|23524.1|23504.1|29
1589758200000|2020-05-17 23:30:00|23524.1|23504.1|23519.1|23499.1|23524.1|23504.1|23509.1|23489.1|37
1589758500000|2020-05-17 23:35:00|23518.7|23498.7|23501.6|23481.6|23518.7|23498.7|23501.6|23481.6|36
1589758800000|2020-05-17 23:40:00|23499.1|23479.1|23506.6|23486.6|23506.6|23486.6|23496.6|23476.6|38
1589759100000|2020-05-17 23:45:00|23511.6|23491.6|23504|23484|23514.1|23494.1|23504|23484|49
1589759400000|2020-05-17 23:50:00|23506.5|23486.5|23506.5|23486.5|23516.5|23496.5|23504|23484|32
1589759700000|2020-05-17 23:55:00|23501.5|23481.5|23494|23474|23501.5|23481.5|23494|23474|24
1589760000000|2020-05-18 00:00:00|23493.7|23473.7|23476.5|23456.5|23493.7|23473.7|23476.5|23456.5|219
1589760300000|2020-05-18 00:05:00|23471.5|23451.5|23471.5|23451.5|23474|23454|23466.5|23446.5|47
1589760600000|2020-05-18 00:10:00|23469|23449|23491.5|23471.5|23496.5|23476.5|23466.5|23446.5|74
1589760900000|2020-05-18 00:15:00|23486.5|23466.5|23521.5|23501.5|23526.5|23506.5|23486.5|23466.5|139
1589761200000|2020-05-18 00:20:00|23524|23504|23526.5|23506.5|23526.5|23506.5|23521.5|23501.5|50
1589761500000|2020-05-18 00:25:00|23529|23509|23526.5|23506.5|23534|23514|23524|23504|51
1589761800000|2020-05-18 00:30:00|23524|23504|23521.5|23501.5|23526.5|23506.5|23519|23499|55
1589762100000|2020-05-18 00:35:00|23519|23499|23519|23499|23524|23504|23519|23499|37
1589762400000|2020-05-18 00:40:00|23516.5|23496.5|23509|23489|23516.5|23496.5|23506.5|23486.5|74
1589762700000|2020-05-18 00:45:00|23508.7|23488.7|23506.5|23486.5|23511.5|23491.5|23506.5|23486.5|62
1589763000000|2020-05-18 00:50:00|23501.5|23481.5|23501.5|23481.5|23506.5|23486.5|23496.5|23476.5|50
1589763300000|2020-05-18 00:55:00|23499.4|23479.4|23504|23484|23506.5|23486.5|23496.5|23476.5|53
1589763600000|2020-05-18 01:00:00|23503.7|23483.7|23561.5|23541.5|23566.5|23546.5|23496.5|23476.5|1009
1589763900000|2020-05-18 01:05:00|23563.7|23543.7|23566.5|23546.5|23596.5|23576.5|23561.2|23541.2|427
1589764200000|2020-05-18 01:10:00|23564.4|23544.4|23576.2|23556.2|23576.5|23556.5|23556.5|23536.5|296
1589764500000|2020-05-18 01:15:00|23576.5|23556.5|23591.5|23571.5|23606.5|23586.5|23576.5|23556.5|200
1589764800000|2020-05-18 01:20:00|23592.3|23572.3|23591.5|23571.5|23611.5|23591.5|23586.5|23566.5|213
1589765100000|2020-05-18 01:25:00|23589|23569|23586.5|23566.5|23606.5|23586.5|23584|23564|107
1589765400000|2020-05-18 01:30:00|23584|23564|23586.5|23566.5|23596.5|23576.5|23581.5|23561.5|123
1589765700000|2020-05-18 01:35:00|23584|23564|23591.5|23571.5|23591.5|23571.5|23576.5|23556.5|100
1589766000000|2020-05-18 01:40:00|23594|23574|23591.5|23571.5|23601.5|23581.5|23591.5|23571.5|136
1589766300000|2020-05-18 01:45:00|23591.9|23571.9|23574|23554|23601.5|23581.5|23571.5|23551.5|135
1589766600000|2020-05-18 01:50:00|23571.9|23551.9|23576.5|23556.5|23581.5|23561.5|23569|23549|79
1589766900000|2020-05-18 01:55:00|23574|23554|23579|23559|23581.5|23561.5|23574|23554|65
1589767200000|2020-05-18 02:00:00|23581.5|23561.5|23589|23569|23591.5|23571.5|23576.5|23556.5|108
1589767500000|2020-05-18 02:05:00|23589.4|23569.4|23611.5|23591.5|23611.5|23591.5|23589.4|23569.4|203
1589767800000|2020-05-18 02:10:00|23619|23599|23629|23609|23636.5|23616.5|23616.5|23596.5|173
1589768100000|2020-05-18 02:15:00|23631.1|23611.1|23641.5|23621.5|23651.5|23631.5|23631.1|23611.1|68
1589768400000|2020-05-18 02:20:00|23646.5|23626.5|23656.5|23636.5|23661.5|23641.5|23646.5|23626.5|77
1589768700000|2020-05-18 02:25:00|23656.9|23636.9|23651.5|23631.5|23656.9|23636.9|23646.5|23626.5|74
1589769000000|2020-05-18 02:30:00|23647.2|23627.2|23636.5|23616.5|23651.5|23631.5|23636.5|23616.5|95
1589769300000|2020-05-18 02:35:00|23636.1|23616.1|23629|23609|23636.5|23616.5|23626.5|23606.5|74
1589769600000|2020-05-18 02:40:00|23628.6|23608.6|23641.5|23621.5|23641.5|23621.5|23626.5|23606.5|124
1589769900000|2020-05-18 02:45:00|23636.5|23616.5|23634|23614|23641.5|23621.5|23634|23614|68
1589770200000|2020-05-18 02:50:00|23636.5|23616.5|23646.5|23626.5|23646.5|23626.5|23634|23614|73
1589770500000|2020-05-18 02:55:00|23649|23629|23654|23634|23661.5|23641.5|23644|23624|112
1589770800000|2020-05-18 03:00:00|23656.5|23636.5|23661.5|23641.5|23666.5|23646.5|23651.5|23631.5|53
1589771100000|2020-05-18 03:05:00|23664|23644|23651.5|23631.5|23664|23644|23644|23624|95
1589771400000|2020-05-18 03:10:00|23651.1|23631.1|23659|23639|23661.5|23641.5|23651.1|23631.1|84
1589771700000|2020-05-18 03:15:00|23659.3|23639.3|23661.5|23641.5|23664|23644|23651.5|23631.5|109
1589772000000|2020-05-18 03:20:00|23661.8|23641.8|23661.5|23641.5|23669.3|23649.3|23661.5|23641.5|46
1589772300000|2020-05-18 03:25:00|23661.8|23641.8|23659|23639|23671.5|23651.5|23656.5|23636.5|53
1589772600000|2020-05-18 03:30:00|23658.6|23638.6|23644|23624|23658.6|23638.6|23644|23624|47
1589772900000|2020-05-18 03:35:00|23644.3|23624.3|23641.5|23621.5|23651.5|23631.5|23641.5|23621.5|57
1589773200000|2020-05-18 03:40:00|23641.1|23621.1|23636.5|23616.5|23641.5|23621.5|23634|23614|32
1589773500000|2020-05-18 03:45:00|23632.2|23612.2|23631.5|23611.5|23636.5|23616.5|23631.5|23611.5|17
1589773800000|2020-05-18 03:50:00|23631.1|23611.1|23631.5|23611.5|23631.5|23611.5|23629|23609|22
1589774100000|2020-05-18 03:55:00|23634|23614|23631.5|23611.5|23636.5|23616.5|23631.5|23611.5|27
1589774400000|2020-05-18 04:00:00|23631.1|23611.1|23631.5|23611.5|23636.5|23616.5|23631.1|23611.1|30
1589774700000|2020-05-18 04:05:00|23634|23614|23626.5|23606.5|23634|23614|23626.5|23606.5|15
1589775000000|2020-05-18 04:10:00|23624|23604|23611.5|23591.5|23626.5|23606.5|23609|23589|93
1589775300000|2020-05-18 04:15:00|23611.1|23591.1|23616.8|23596.8|23621.5|23601.5|23606.5|23586.5|49
1589775600000|2020-05-18 04:20:00|23619|23599|23626.5|23606.5|23626.5|23606.5|23619|23599|14
1589775900000|2020-05-18 04:25:00|23626.1|23606.1|23621.5|23601.5|23626.1|23606.1|23621.5|23601.5|8
1589776200000|2020-05-18 04:30:00|23621.1|23601.1|23621.5|23601.5|23626.5|23606.5|23616.5|23596.5|34
1589776500000|2020-05-18 04:35:00|23626.5|23606.5|23619|23599|23626.5|23606.5|23616.5|23596.5|38
1589776800000|2020-05-18 04:40:00|23616.8|23596.8|23629|23609|23631.5|23611.5|23616.5|23596.5|45
1589777100000|2020-05-18 04:45:00|23631.1|23611.1|23631.5|23611.5|23631.5|23611.5|23626.5|23606.5|16
1589777400000|2020-05-18 04:50:00|23626.5|23606.5|23626.5|23606.5|23631.5|23611.5|23626.5|23606.5|27
1589777700000|2020-05-18 04:55:00|23631.5|23611.5|23631.5|23611.5|23634|23614|23626.5|23606.5|31
1589778000000|2020-05-18 05:00:00|23628.6|23608.6|23626.5|23606.5|23631.5|23611.5|23624|23604|49
1589778300000|2020-05-18 05:05:00|23626.4|23606.4|23623.9|23603.9|23626.4|23606.4|23621.4|23601.4|31
1589778600000|2020-05-18 05:10:00|23624.3|23604.3|23616.4|23596.4|23626.4|23606.4|23616.4|23596.4|42
1589778900000|2020-05-18 05:15:00|23618.9|23598.9|23616.4|23596.4|23621.4|23601.4|23598.9|23578.9|141
1589779200000|2020-05-18 05:20:00|23611.4|23591.4|23610.7|23590.7|23616.4|23596.4|23610.7|23590.7|69
1589779500000|2020-05-18 05:25:00|23606.4|23586.4|23616.4|23596.4|23621.4|23601.4|23606.4|23586.4|112
1589779800000|2020-05-18 05:30:00|23616.1|23596.1|23626.4|23606.4|23636.4|23616.4|23611.4|23591.4|242
1589780100000|2020-05-18 05:35:00|23625.7|23605.7|23636.4|23616.4|23636.4|23616.4|23618.9|23598.9|137
1589780400000|2020-05-18 05:40:00|23640.7|23620.7|23661.4|23641.4|23676.4|23656.4|23640.7|23620.7|283
1589780700000|2020-05-18 05:45:00|23665.7|23645.7|23638.9|23618.9|23666.4|23646.4|23636.4|23616.4|144
1589781000000|2020-05-18 05:50:00|23636.8|23616.8|23663.9|23643.9|23663.9|23643.9|23636.4|23616.4|149
1589781300000|2020-05-18 05:55:00|23666.4|23646.4|23686.4|23666.4|23686.4|23666.4|23661.4|23641.4|201
1589781600000|2020-05-18 06:00:00|23682.1|23662.1|23661.4|23641.4|23682.1|23662.1|23653.6|23633.6|193
1589781900000|2020-05-18 06:05:00|23658.9|23638.9|23651.4|23631.4|23661.4|23641.4|23646.4|23626.4|106
1589782200000|2020-05-18 06:10:00|23653.6|23633.6|23661.4|23641.4|23666.4|23646.4|23648.9|23628.9|58
1589782500000|2020-05-18 06:15:00|23665.7|23645.7|23681.4|23661.4|23681.4|23661.4|23661.4|23641.4|102
1589782800000|2020-05-18 06:20:00|23683.9|23663.9|23676.4|23656.4|23683.9|23663.9|23668.9|23648.9|162
1589783100000|2020-05-18 06:25:00|23671.4|23651.4|23676.4|23656.4|23686.4|23666.4|23666.4|23646.4|175
1589783400000|2020-05-18 06:30:00|23678.6|23658.6|23666.4|23646.4|23691.4|23671.4|23666.4|23646.4|228
1589783700000|2020-05-18 06:35:00|23663.9|23643.9|23658.9|23638.9|23668.9|23648.9|23651.4|23631.4|160
1589784000000|2020-05-18 06:40:00|23656.8|23636.8|23658.9|23638.9|23663.9|23643.9|23651.4|23631.4|108
1589784300000|2020-05-18 06:45:00|23661.1|23641.1|23641.4|23621.4|23661.1|23641.1|23633.9|23613.9|169
1589784600000|2020-05-18 06:50:00|23643.9|23623.9|23646.4|23626.4|23651.4|23631.4|23638.9|23618.9|162
1589784900000|2020-05-18 06:55:00|23641.4|23621.4|23636.4|23616.4|23653.6|23633.6|23636.1|23616.1|175
1589785200000|2020-05-18 07:00:00|23634.3|23614.3|23716.4|23696.4|23721.4|23701.4|23631.4|23611.4|374
1589785500000|2020-05-18 07:05:00|23714.3|23694.3|23743.6|23723.6|23766.4|23746.4|23708.9|23688.9|508
1589785800000|2020-05-18 07:10:00|23743.9|23723.9|23751.4|23731.4|23763.9|23743.9|23736.4|23716.4|222
1589786100000|2020-05-18 07:15:00|23753.9|23733.9|23754.3|23734.3|23791.4|23771.4|23746.4|23726.4|440
1589786400000|2020-05-18 07:20:00|23756.4|23736.4|23743.9|23723.9|23778.9|23758.9|23741.4|23721.4|168
1589786700000|2020-05-18 07:25:00|23741.4|23721.4|23736.1|23716.1|23756.4|23736.4|23733.6|23713.6|168
1589787000000|2020-05-18 07:30:00|23738.2|23718.2|23746|23726|23756.1|23736.1|23736.1|23716.1|146
1589787300000|2020-05-18 07:35:00|23750.3|23730.3|23753.5|23733.5|23756|23736|23728.5|23708.5|75
1589787600000|2020-05-18 07:40:00|23753.9|23733.9|23776|23756|23778.5|23758.5|23753.9|23733.9|132
1589787900000|2020-05-18 07:45:00|23775.7|23755.7|23748.5|23728.5|23776|23756|23748.5|23728.5|88
1589788200000|2020-05-18 07:50:00|23748.9|23728.9|23753.9|23733.9|23761|23741|23743.5|23723.5|93
1589788500000|2020-05-18 07:55:00|23754.3|23734.3|23756|23736|23768.5|23748.5|23753.2|23733.2|131
1589788800000|2020-05-18 08:00:00|23758.2|23738.2|23766.7|23746.7|23791.7|23771.7|23758.2|23738.2|272
1589789100000|2020-05-18 08:05:00|23768.9|23748.9|23756.7|23736.7|23774.2|23754.2|23751.7|23731.7|126
1589789400000|2020-05-18 08:10:00|23752.1|23732.1|23726.7|23706.7|23756.7|23736.7|23726.7|23706.7|150
1589789700000|2020-05-18 08:15:00|23728.9|23708.9|23766.7|23746.7|23771.7|23751.7|23728.9|23708.9|145
1589790000000|2020-05-18 08:20:00|23769.2|23749.2|23756.7|23736.7|23774.2|23754.2|23751.7|23731.7|83
1589790300000|2020-05-18 08:25:00|23759.2|23739.2|23776.7|23756.7|23779.2|23759.2|23759.2|23739.2|99
1589790600000|2020-05-18 08:30:00|23779.2|23759.2|23796.7|23776.7|23801.7|23781.7|23776.7|23756.7|244
1589790900000|2020-05-18 08:35:00|23794.6|23774.6|23841.4|23821.4|23846.4|23826.4|23791.7|23771.7|305
1589791200000|2020-05-18 08:40:00|23846|23826|23811.4|23791.4|23848.9|23828.9|23801.4|23781.4|259
1589791500000|2020-05-18 08:45:00|23813.5|23793.5|23821.4|23801.4|23836|23816|23806.4|23786.4|175
1589791800000|2020-05-18 08:50:00|23821.7|23801.7|23833.9|23813.9|23833.9|23813.9|23816.4|23796.4|87
1589792100000|2020-05-18 08:55:00|23838.2|23818.2|23816.4|23796.4|23840.7|23820.7|23816.4|23796.4|126
1589792400000|2020-05-18 09:00:00|23812.1|23792.1|23796.4|23776.4|23833.9|23813.9|23796.4|23776.4|126
1589792700000|2020-05-18 09:05:00|23796.7|23776.7|23801.4|23781.4|23821.4|23801.4|23793.9|23773.9|150
1589793000000|2020-05-18 09:10:00|23801.7|23781.7|23841.4|23821.4|23841.4|23821.4|23801.7|23781.7|179
1589793300000|2020-05-18 09:15:00|23841|23821|23846.4|23826.4|23851.4|23831.4|23836.4|23816.4|102
1589793600000|2020-05-18 09:20:00|23848.9|23828.9|23841.4|23821.4|23856|23836|23841.4|23821.4|135
1589793900000|2020-05-18 09:25:00|23838.9|23818.9|23806.4|23786.4|23838.9|23818.9|23801.4|23781.4|119
1589794200000|2020-05-18 09:30:00|23811.4|23791.4|23796.4|23776.4|23816.4|23796.4|23796.4|23776.4|62
1589794500000|2020-05-18 09:35:00|23793.9|23773.9|23806.4|23786.4|23808.9|23788.9|23786.4|23766.4|126
1589794800000|2020-05-18 09:40:00|23803.9|23783.9|23803.9|23783.9|23811|23791|23796.4|23776.4|90
1589795100000|2020-05-18 09:45:00|23804.2|23784.2|23806.4|23786.4|23811.4|23791.4|23798.9|23778.9|67
1589795400000|2020-05-18 09:50:00|23803.9|23783.9|23798.9|23778.9|23803.9|23783.9|23786.4|23766.4|114
1589795700000|2020-05-18 09:55:00|23801.4|23781.4|23786.4|23766.4|23801.4|23781.4|23786.4|23766.4|43
1589796000000|2020-05-18 10:00:00|23788.5|23768.5|23806.4|23786.4|23816.4|23796.4|23788.5|23768.5|202
1589796300000|2020-05-18 10:05:00|23810.7|23790.7|23801.4|23781.4|23811.4|23791.4|23796.4|23776.4|57
1589796600000|2020-05-18 10:10:00|23801.7|23781.7|23791.4|23771.4|23803.9|23783.9|23788.9|23768.9|59
1589796900000|2020-05-18 10:15:00|23791|23771|23801.4|23781.4|23811.4|23791.4|23783.9|23763.9|63
1589797200000|2020-05-18 10:20:00|23801|23781|23786.4|23766.4|23801|23781|23786.4|23766.4|67
1589797500000|2020-05-18 10:25:00|23788.9|23768.9|23796.3|23776.3|23798.8|23778.8|23788.9|23768.9|61
1589797800000|2020-05-18 10:30:00|23792|23772|23783.8|23763.8|23792|23772|23776.3|23756.3|118
1589798100000|2020-05-18 10:35:00|23786.3|23766.3|23821.3|23801.3|23821.3|23801.3|23786.3|23766.3|70
1589798400000|2020-05-18 10:40:00|23821.7|23801.7|23801.3|23781.3|23826.3|23806.3|23801.3|23781.3|175
1589798700000|2020-05-18 10:45:00|23797|23777|23811.3|23791.3|23813.5|23793.5|23792|23772|165
1589799000000|2020-05-18 10:50:00|23813.5|23793.5|23836.3|23816.3|23836.3|23816.3|23813.5|23793.5|159
1589799300000|2020-05-18 10:55:00|23837|23817|23848.8|23828.8|23851.3|23831.3|23836.3|23816.3|231
1589799600000|2020-05-18 11:00:00|23849.2|23829.2|23826.3|23806.3|23851.3|23831.3|23826.3|23806.3|104
1589799900000|2020-05-18 11:05:00|23830.6|23810.6|23816.3|23796.3|23831.3|23811.3|23813.8|23793.8|118
1589800200000|2020-05-18 11:10:00|23815.6|23795.6|23818.8|23798.8|23823.5|23803.5|23806.3|23786.3|96
1589800500000|2020-05-18 11:15:00|23819.2|23799.2|23856.3|23836.3|23876.3|23856.3|23816.3|23796.3|337
1589800800000|2020-05-18 11:20:00|23858.5|23838.5|23841.3|23821.3|23858.8|23838.8|23831.3|23811.3|184
1589801100000|2020-05-18 11:25:00|23843.5|23823.5|23828.8|23808.8|23843.5|23823.5|23823.8|23803.8|166
1589801400000|2020-05-18 11:30:00|23831.3|23811.3|23796.3|23776.3|23856.3|23836.3|23791.3|23771.3|592
1589801700000|2020-05-18 11:35:00|23801|23781|23826.3|23806.3|23831.3|23811.3|23801|23781|372
1589802000000|2020-05-18 11:40:00|23831.7|23811.7|23859.2|23839.2|23871.7|23851.7|23831.7|23811.7|220
1589802300000|2020-05-18 11:45:00|23861.3|23841.3|23887|23867|23898.8|23878.8|23857|23837|309
1589802600000|2020-05-18 11:50:00|23884.9|23864.9|23902|23882|23911.3|23891.3|23882.4|23862.4|377
1589802900000|2020-05-18 11:55:00|23899.9|23879.9|23892|23872|23911.3|23891.3|23877.4|23857.4|263
1589803200000|2020-05-18 12:00:00|23887|23867|23896.3|23876.3|23941.7|23921.7|23887|23867|442
1589803500000|2020-05-18 12:05:00|23897|23877|23936.3|23916.3|23946.3|23926.3|23897|23877|355
1589803800000|2020-05-18 12:10:00|23931.3|23911.3|23933.5|23913.5|23941.3|23921.3|23918.8|23898.8|432
1589804100000|2020-05-18 12:15:00|23933.8|23913.8|23975.2|23955.2|23975.2|23955.2|23911.7|23891.7|543
1589804400000|2020-05-18 12:20:00|23977.4|23957.4|23942.4|23922.4|23982.4|23962.4|23942.4|23922.4|563
1589804700000|2020-05-18 12:25:00|23938|23918|23992.3|23972.3|23992.3|23972.3|23927.4|23907.4|460
1589805000000|2020-05-18 12:30:00|23987.3|23967.3|23957.3|23937.3|23992.3|23972.3|23954.8|23934.8|373
1589805300000|2020-05-18 12:35:00|23959.8|23939.8|23972|23952|23992.3|23972.3|23959.8|23939.8|283
1589805600000|2020-05-18 12:40:00|23972.3|23952.3|23977|23957|23992|23972|23972.3|23952.3|288
1589805900000|2020-05-18 12:45:00|23979.2|23959.2|23963|23943|23979.5|23959.5|23963|23943|343
1589806200000|2020-05-18 12:50:00|23965.2|23945.2|23941.3|23921.3|23965.2|23945.2|23926.3|23906.3|405
1589806500000|2020-05-18 12:55:00|23943.5|23923.5|23916.3|23896.3|23946.3|23926.3|23896.3|23876.3|479
1589806800000|2020-05-18 13:00:00|23912|23892|23936.3|23916.3|23936.3|23916.3|23882|23862|998
1589807100000|2020-05-18 13:05:00|23938.5|23918.5|23956.3|23936.3|23976.6|23956.6|23936.3|23916.3|526
1589807400000|2020-05-18 13:10:00|23951.3|23931.3|23909.1|23889.1|23968.5|23948.5|23903.8|23883.8|657
1589807700000|2020-05-18 13:15:00|23911.6|23891.6|23887|23867|23931.3|23911.3|23887|23867|525
1589808000000|2020-05-18 13:20:00|23889.5|23869.5|23910.9|23890.9|23910.9|23890.9|23866|23846|371
1589808300000|2020-05-18 13:25:00|23911.6|23891.6|23930.9|23910.9|23940.9|23920.9|23908.4|23888.4|332
1589808600000|2020-05-18 13:30:00|23928.1|23908.1|23960.9|23940.9|23965.9|23945.9|23925.9|23905.9|577
1589808900000|2020-05-18 13:35:00|23960.3|23940.3|23983.5|23963.5|23998.5|23978.5|23950.9|23930.9|540
1589809200000|2020-05-18 13:40:00|23985.7|23965.7|24011|23991|24048.5|24028.5|23985.7|23965.7|791
1589809500000|2020-05-18 13:45:00|24008.5|23988.5|23958.9|23938.9|24008.5|23988.5|23958.9|23938.9|454
1589809800000|2020-05-18 13:50:00|23961|23941|23933.5|23913.5|23963.5|23943.5|23931.4|23911.4|616
1589810100000|2020-05-18 13:55:00|23931.4|23911.4|23943.2|23923.2|23956|23936|23928.5|23908.5|461
1589810400000|2020-05-18 14:00:00|23938.2|23918.2|23923.2|23903.2|23948.2|23928.2|23918.2|23898.2|510
1589810700000|2020-05-18 14:05:00|23923.5|23903.5|23938.2|23918.2|23938.2|23918.2|23920.3|23900.3|284
1589811000000|2020-05-18 14:10:00|23935.7|23915.7|23913.2|23893.2|23935.7|23915.7|23903.2|23883.2|420
1589811300000|2020-05-18 14:15:00|23908.2|23888.2|23938.2|23918.2|23940.7|23920.7|23903.2|23883.2|480
1589811600000|2020-05-18 14:20:00|23940.3|23920.3|23938.2|23918.2|23943.2|23923.2|23923.2|23903.2|199
1589811900000|2020-05-18 14:25:00|23937.8|23917.8|23940.7|23920.7|23948.2|23928.2|23920.7|23900.7|388
1589812200000|2020-05-18 14:30:00|23940.3|23920.3|23968.2|23948.2|23975.7|23955.7|23938.2|23918.2|350
1589812500000|2020-05-18 14:35:00|23963.2|23943.2|23957.8|23937.8|23972.8|23952.8|23952.8|23932.8|282
1589812800000|2020-05-18 14:40:00|23955.3|23935.3|23964.7|23944.7|23964.7|23944.7|23949.7|23929.7|236
1589813100000|2020-05-18 14:45:00|23962.5|23942.5|23992.2|23972.2|23992.2|23972.2|23962.2|23942.2|260
1589813400000|2020-05-18 14:50:00|23994.7|23974.7|24021.8|24001.8|24026.8|24006.8|23994.7|23974.7|467
1589813700000|2020-05-18 14:55:00|24022.2|24002.2|24011.8|23991.8|24031.8|24011.8|24011.8|23991.8|330
1589814000000|2020-05-18 15:00:00|24007.2|23987.2|24016.8|23996.8|24016.8|23996.8|23991.8|23971.8|352
1589814300000|2020-05-18 15:05:00|24014.3|23994.3|24021.8|24001.8|24026.8|24006.8|24006.8|23986.8|256
1589814600000|2020-05-18 15:10:00|24021.1|24001.1|24031.8|24011.8|24034.3|24014.3|24014.3|23994.3|352
1589814900000|2020-05-18 15:15:00|24036.8|24016.8|24031.8|24011.8|24036.8|24016.8|24011.8|23991.8|343
1589815200000|2020-05-18 15:20:00|24036.1|24016.1|24066.8|24046.8|24071.8|24051.8|24036.1|24016.1|471
1589815500000|2020-05-18 15:25:00|24071.8|24051.8|24054.3|24034.3|24071.8|24051.8|24046.8|24026.8|451
1589815800000|2020-05-18 15:30:00|24056.8|24036.8|24046.8|24026.8|24066.1|24046.1|24046.8|24026.8|297
1589816100000|2020-05-18 15:35:00|24041.8|24021.8|24001.8|23981.8|24044.3|24024.3|24001.8|23981.8|456
1589816400000|2020-05-18 15:40:00|24002.2|23982.2|24011.8|23991.8|24016.8|23996.8|24001.8|23981.8|351
1589816700000|2020-05-18 15:45:00|24007.5|23987.5|24001.5|23981.5|24011.8|23991.8|23991.5|23971.5|499
1589817000000|2020-05-18 15:50:00|23999|23979|23996.5|23976.5|24001.5|23981.5|23989|23969|130
1589817300000|2020-05-18 15:55:00|23998.6|23978.6|24012.2|23992.2|24012.2|23992.2|23996.5|23976.5|283
1589817600000|2020-05-18 16:00:00|24010|23990|24027.2|24007.2|24037.5|24017.5|24009.7|23989.7|235
1589817900000|2020-05-18 16:05:00|24032.2|24012.2|24021.8|24001.8|24032.2|24012.2|24019.7|23999.7|181
1589818200000|2020-05-18 16:10:00|24019.3|23999.3|24010|23990|24019.7|23999.7|23987.2|23967.2|252
1589818500000|2020-05-18 16:15:00|24009.7|23989.7|24017.2|23997.2|24019.7|23999.7|24007.2|23987.2|145
1589818800000|2020-05-18 16:20:00|24014.7|23994.7|23999.7|23979.7|24014.7|23994.7|23997.2|23977.2|169
1589819100000|2020-05-18 16:25:00|24001.8|23981.8|23987.2|23967.2|24001.8|23981.8|23982.2|23962.2|133
1589819400000|2020-05-18 16:30:00|23986.8|23966.8|23972.2|23952.2|23987.2|23967.2|23967.2|23947.2|364
1589819700000|2020-05-18 16:35:00|23972.8|23952.8|23992.5|23972.5|24007.2|23987.2|23972.2|23952.2|288
1589820000000|2020-05-18 16:40:00|23988.2|23968.2|24002.5|23982.5|24002.5|23982.5|23987.2|23967.2|228
1589820300000|2020-05-18 16:45:00|24007.5|23987.5|24010|23990|24017.5|23997.5|24002.5|23982.5|226
1589820600000|2020-05-18 16:50:00|24005.7|23985.7|24018.9|23998.9|24018.9|23998.9|24005.7|23985.7|207
1589820900000|2020-05-18 16:55:00|24019.2|23999.2|24060.6|24040.6|24060.6|24040.6|24014.2|23994.2|930
1589821200000|2020-05-18 17:00:00|24055.6|24035.6|24059.2|24039.2|24064.2|24044.2|24043.9|24023.9|416
1589821500000|2020-05-18 17:05:00|24058.9|24038.9|24069.2|24049.2|24074.2|24054.2|24049.2|24029.2|172
1589821800000|2020-05-18 17:10:00|24069.9|24049.9|24064.2|24044.2|24076.7|24056.7|24064.2|24044.2|122
1589822100000|2020-05-18 17:15:00|24068.5|24048.5|24076.7|24056.7|24077|24057|24061.7|24041.7|206
1589822400000|2020-05-18 17:20:00|24077|24057|24089.2|24069.2|24091.4|24071.4|24077|24057|235
1589822700000|2020-05-18 17:25:00|24091.7|24071.7|24099.2|24079.2|24099.2|24079.2|24091.7|24071.7|244
1589823000000|2020-05-18 17:30:00|24104.2|24084.2|24089.2|24069.2|24104.2|24084.2|24084.2|24064.2|290
1589823300000|2020-05-18 17:35:00|24094.2|24074.2|24103.9|24083.9|24109.2|24089.2|24094.2|24074.2|172
1589823600000|2020-05-18 17:40:00|24101.4|24081.4|24103.9|24083.9|24108.9|24088.9|24093.9|24073.9|209
1589823900000|2020-05-18 17:45:00|24104.2|24084.2|24128.9|24108.9|24128.9|24108.9|24104.2|24084.2|243
1589824200000|2020-05-18 17:50:00|24133.2|24113.2|24128.9|24108.9|24133.2|24113.2|24123.9|24103.9|119
1589824500000|2020-05-18 17:55:00|24126.7|24106.7|24141.4|24121.4|24143.9|24123.9|24123.9|24103.9|228
1589824800000|2020-05-18 18:00:00|24139.2|24119.2|24148.9|24128.9|24151.4|24131.4|24134.2|24114.2|156
1589825100000|2020-05-18 18:05:00|24153.9|24133.9|24163.9|24143.9|24168.9|24148.9|24151.4|24131.4|129
1589825400000|2020-05-18 18:10:00|24163.5|24143.5|24171.3|24151.3|24171.3|24151.3|24158.8|24138.8|118
1589825700000|2020-05-18 18:15:00|24171.7|24151.7|24163.8|24143.8|24174.2|24154.2|24158.8|24138.8|107
1589826000000|2020-05-18 18:20:00|24161.3|24141.3|24198.8|24178.8|24198.8|24178.8|24161.3|24141.3|197
1589826300000|2020-05-18 18:25:00|24194.5|24174.5|24198.8|24178.8|24198.8|24178.8|24193.8|24173.8|94
1589826600000|2020-05-18 18:30:00|24203.8|24183.8|24203.8|24183.8|24208.8|24188.8|24203.8|24183.8|153
1589826900000|2020-05-18 18:35:00|24208.8|24188.8|24223.8|24203.8|24223.8|24203.8|24203.8|24183.8|159
1589827200000|2020-05-18 18:40:00|24226.3|24206.3|24238.8|24218.8|24238.8|24218.8|24223.8|24203.8|117
1589827500000|2020-05-18 18:45:00|24236.7|24216.7|24228.8|24208.8|24236.7|24216.7|24223.8|24203.8|93
1589827800000|2020-05-18 18:50:00|24226.7|24206.7|24198.8|24178.8|24228.8|24208.8|24198.8|24178.8|110
1589828100000|2020-05-18 18:55:00|24204.2|24184.2|24199.2|24179.2|24206.7|24186.7|24194.2|24174.2|121
1589828400000|2020-05-18 19:00:00|24199.5|24179.5|24224.2|24204.2|24229.2|24209.2|24199.5|24179.5|118
1589828700000|2020-05-18 19:05:00|24224.5|24204.5|24248.8|24228.8|24248.8|24228.8|24224.5|24204.5|113
1589829000000|2020-05-18 19:10:00|24243.8|24223.8|24208.8|24188.8|24246.3|24226.3|24203.8|24183.8|145
1589829300000|2020-05-18 19:15:00|24213.8|24193.8|24218.8|24198.8|24223.8|24203.8|24203.8|24183.8|70
1589829600000|2020-05-18 19:20:00|24223.8|24203.8|24248.8|24228.8|24248.8|24228.8|24223.8|24203.8|180
1589829900000|2020-05-18 19:25:00|24251.3|24231.3|24263.8|24243.8|24263.8|24243.8|24248.8|24228.8|100
1589830200000|2020-05-18 19:30:00|24258.8|24238.8|24258.8|24238.8|24258.8|24238.8|24253.8|24233.8|93
1589830500000|2020-05-18 19:35:00|24256.3|24236.3|24263.8|24243.8|24271.3|24251.3|24253.8|24233.8|104
1589830800000|2020-05-18 19:40:00|24266.3|24246.3|24264.2|24244.2|24266.7|24246.7|24259.2|24239.2|55
1589831100000|2020-05-18 19:45:00|24261.7|24241.7|24278.8|24258.8|24278.8|24258.8|24259.2|24239.2|123
1589831400000|2020-05-18 19:50:00|24279.2|24259.2|24278.8|24258.8|24288.8|24268.8|24273.8|24253.8|214
1589831700000|2020-05-18 19:55:00|24278.5|24258.5|24263.8|24243.8|24278.8|24258.8|24253.8|24233.8|101
1589832000000|2020-05-18 20:00:00|24266.7|24246.7|24258.8|24238.8|24273.8|24253.8|24253.8|24233.8|77
1589832300000|2020-05-18 20:05:00|24263.2|24243.2|24258.8|24238.8|24263.8|24243.8|24256.3|24236.3|41
1589832600000|2020-05-18 20:10:00|24259.2|24239.2|24253.8|24233.8|24263.5|24243.5|24253.8|24233.8|64
1589832900000|2020-05-18 20:15:00|24258.8|24238.8|24251.3|24231.3|24258.8|24238.8|24251.3|24231.3|27
1589833200000|2020-05-18 20:20:00|24251.7|24231.7|24253.8|24233.8|24253.8|24233.8|24251.3|24231.3|23
1589833500000|2020-05-18 20:25:00|24254.2|24234.2|24254.2|24234.2|24254.2|24234.2|24254.2|24234.2|68
1589833800000|2020-05-18 20:30:00|24253.8|24233.8|24233.8|24213.8|24253.8|24233.8|24233.8|24213.8|77
1589834100000|2020-05-18 20:35:00|24231.7|24211.7|24233.8|24213.8|24236.3|24216.3|24223.8|24203.8|47
1589834400000|2020-05-18 20:40:00|24236.3|24216.3|24228.8|24208.8|24238.8|24218.8|24228.8|24208.8|36
1589834700000|2020-05-18 20:45:00|24229.5|24209.5|24228.8|24208.8|24238.8|24218.8|24228.8|24208.8|55
1589835000000|2020-05-18 20:50:00|24233.2|24213.2|24228.8|24208.8|24233.8|24213.8|24228.8|24208.8|20
1589835300000|2020-05-18 20:55:00|24226.3|24206.3|24228.8|24208.8|24231.3|24211.3|24226.3|24206.3|49
1589839200000|2020-05-18 22:00:00|24203.6|24183.6|24284.2|24264.2|24299.2|24279.2|24203.6|24183.6|226
1589839500000|2020-05-18 22:05:00|24289.2|24269.2|24281.7|24261.7|24289.2|24269.2|24281.7|24261.7|27
1589839800000|2020-05-18 22:10:00|24283.8|24263.8|24284.2|24264.2|24284.2|24264.2|24279.2|24259.2|50
1589840100000|2020-05-18 22:15:00|24288.5|24268.5|24299.2|24279.2|24299.2|24279.2|24288.5|24268.5|76
1589840400000|2020-05-18 22:20:00|24298.8|24278.8|24299.2|24279.2|24299.2|24279.2|24294.2|24274.2|92
1589840700000|2020-05-18 22:25:00|24299.5|24279.5|24354.1|24334.1|24361.7|24341.7|24299.5|24279.5|232
1589841000000|2020-05-18 22:30:00|24351.6|24331.6|24371.6|24351.6|24379.1|24359.1|24351.6|24331.6|124
1589841300000|2020-05-18 22:35:00|24374.1|24354.1|24371.6|24351.6|24389.1|24369.1|24369.1|24349.1|81
1589841600000|2020-05-18 22:40:00|24369.1|24349.1|24331.6|24311.6|24369.1|24349.1|24323.8|24303.8|110
1589841900000|2020-05-18 22:45:00|24331.3|24311.3|24324.5|24304.5|24331.3|24311.3|24319.1|24299.1|31
1589842200000|2020-05-18 22:50:00|24327|24307|24329.1|24309.1|24331.6|24311.6|24324.1|24304.1|22
1589842500000|2020-05-18 22:55:00|24324.1|24304.1|24334.1|24314.1|24341.6|24321.6|24324.1|24304.1|33
1589842800000|2020-05-18 23:00:00|24332|24312|24324.1|24304.1|24334.1|24314.1|24324.1|24304.1|16
1589843100000|2020-05-18 23:05:00|24323.8|24303.8|24321.3|24301.3|24323.8|24303.8|24321.3|24301.3|19
1589843400000|2020-05-18 23:10:00|24323.8|24303.8|24326.3|24306.3|24326.3|24306.3|24323.8|24303.8|5
1589843700000|2020-05-18 23:15:00|24326|24306|24319.1|24299.1|24328.5|24308.5|24319.1|24299.1|22
1589844000000|2020-05-18 23:20:00|24321.3|24301.3|24319.1|24299.1|24323.8|24303.8|24319.1|24299.1|14
1589844300000|2020-05-18 23:25:00|24317|24297|24319.1|24299.1|24319.1|24299.1|24317|24297|12
1589844600000|2020-05-18 23:30:00|24314.5|24294.5|24325|24305|24327.5|24307.5|24306|24286|40
1589844900000|2020-05-18 23:35:00|24322.8|24302.8|24325|24305|24327.5|24307.5|24322.8|24302.8|31
1589845200000|2020-05-18 23:40:00|24325.3|24305.3|24328.5|24308.5|24336|24316|24325.3|24305.3|44
1589845500000|2020-05-18 23:45:00|24330.7|24310.7|24328.5|24308.5|24330.7|24310.7|24318.5|24298.5|42
1589845800000|2020-05-18 23:50:00|24326|24306|24313.2|24293.2|24326|24306|24313.2|24293.2|55
1589846100000|2020-05-18 23:55:00|24313.5|24293.5|24353.5|24333.5|24363.5|24343.5|24313.5|24293.5|147
1589846400000|2020-05-19 00:00:00|24347.3|24327.3|24273.5|24253.5|24347.3|24327.3|24266.3|24246.3|608
1589846700000|2020-05-19 00:05:00|24275.7|24255.7|24276|24256|24298.5|24278.5|24275.7|24255.7|99
1589847000000|2020-05-19 00:10:00|24278.5|24258.5|24293.5|24273.5|24301|24281|24273.5|24253.5|136
1589847300000|2020-05-19 00:15:00|24291|24271|24273.5|24253.5|24291|24271|24266|24246|130
1589847600000|2020-05-19 00:20:00|24276|24256|24273.5|24253.5|24286|24266|24268.5|24248.5|90
1589847900000|2020-05-19 00:25:00|24276|24256|24281|24261|24286|24266|24276|24256|39
1589848200000|2020-05-19 00:30:00|24280.7|24260.7|24253.5|24233.5|24286|24266|24248.5|24228.5|133
1589848500000|2020-05-19 00:35:00|24253.8|24233.8|24263.5|24243.5|24268.5|24248.5|24253.5|24233.5|86
1589848800000|2020-05-19 00:40:00|24261.3|24241.3|24258.5|24238.5|24263.5|24243.5|24258.5|24238.5|91
1589849100000|2020-05-19 00:45:00|24261|24241|24261|24241|24273.5|24253.5|24258.5|24238.5|115
1589849400000|2020-05-19 00:50:00|24258.8|24238.8|24256|24236|24273.5|24253.5|24253.5|24233.5|133
1589849700000|2020-05-19 00:55:00|24253.5|24233.5|24263.8|24243.8|24268.8|24248.8|24253.5|24233.5|98
1589850000000|2020-05-19 01:00:00|24259.5|24239.5|24238.8|24218.8|24303.8|24283.8|24238.5|24218.5|790
1589850300000|2020-05-19 01:05:00|24233.8|24213.8|24219.1|24199.1|24243.8|24223.8|24203.8|24183.8|431
1589850600000|2020-05-19 01:10:00|24221.3|24201.3|24191.3|24171.3|24221.3|24201.3|24183.8|24163.8|317
1589850900000|2020-05-19 01:15:00|24188.8|24168.8|24188.8|24168.8|24213.8|24193.8|24188.8|24168.8|306
1589851200000|2020-05-19 01:20:00|24193.8|24173.8|24188.8|24168.8|24208.8|24188.8|24188.8|24168.8|184
1589851500000|2020-05-19 01:25:00|24191.3|24171.3|24196.3|24176.3|24198.8|24178.8|24186.3|24166.3|169
1589851800000|2020-05-19 01:30:00|24194.1|24174.1|24188.8|24168.8|24208.8|24188.8|24183.8|24163.8|149
1589852100000|2020-05-19 01:35:00|24183.8|24163.8|24168.8|24148.8|24183.8|24163.8|24168.8|24148.8|200
1589852400000|2020-05-19 01:40:00|24171|24151|24168.8|24148.8|24173.8|24153.8|24163.8|24143.8|122
1589852700000|2020-05-19 01:45:00|24171.3|24151.3|24193.8|24173.8|24196.3|24176.3|24168.8|24148.8|187
1589853000000|2020-05-19 01:50:00|24193.5|24173.5|24181.3|24161.3|24193.8|24173.8|24173.8|24153.8|132
1589853300000|2020-05-19 01:55:00|24181|24161|24181.3|24161.3|24183.8|24163.8|24168.8|24148.8|152
1589853600000|2020-05-19 02:00:00|24181|24161|24174.4|24154.4|24183.8|24163.8|24174.4|24154.4|121
1589853900000|2020-05-19 02:05:00|24174.8|24154.8|24184.4|24164.4|24184.4|24164.4|24171.9|24151.9|93
1589854200000|2020-05-19 02:10:00|24186.9|24166.9|24184.4|24164.4|24189.4|24169.4|24179.4|24159.4|78
1589854500000|2020-05-19 02:15:00|24184.1|24164.1|24199.4|24179.4|24204.1|24184.1|24181.9|24161.9|59
1589854800000|2020-05-19 02:20:00|24196.9|24176.9|24194.4|24174.4|24196.9|24176.9|24189.4|24169.4|44
1589855100000|2020-05-19 02:25:00|24192.3|24172.3|24181.9|24161.9|24194.4|24174.4|24179.4|24159.4|109
1589855400000|2020-05-19 02:30:00|24184.1|24164.1|24179.4|24159.4|24189.4|24169.4|24174.4|24154.4|102
1589855700000|2020-05-19 02:35:00|24181.9|24161.9|24186.9|24166.9|24186.9|24166.9|24176.9|24156.9|64
1589856000000|2020-05-19 02:40:00|24187.3|24167.3|24169.4|24149.4|24189.4|24169.4|24169.4|24149.4|82
1589856300000|2020-05-19 02:45:00|24165.1|24145.1|24154.4|24134.4|24172.3|24152.3|24151.9|24131.9|161
1589856600000|2020-05-19 02:50:00|24154.1|24134.1|24149.4|24129.4|24154.4|24134.4|24139.4|24119.4|171
1589856900000|2020-05-19 02:55:00|24153.8|24133.8|24151.6|24131.6|24156.9|24136.9|24151.6|24131.6|63
1589857200000|2020-05-19 03:00:00|24151.9|24131.9|24141.6|24121.6|24154.4|24134.4|24136.9|24116.9|180
1589857500000|2020-05-19 03:05:00|24139.4|24119.4|24119.4|24099.4|24139.4|24119.4|24119.4|24099.4|132
1589857800000|2020-05-19 03:10:00|24121.6|24101.6|24089.4|24069.4|24124.4|24104.4|24084.4|24064.4|259
1589858100000|2020-05-19 03:15:00|24087.3|24067.3|24089.4|24069.4|24094.4|24074.4|24074.4|24054.4|229
1589858400000|2020-05-19 03:20:00|24086.9|24066.9|24089.4|24069.4|24099.4|24079.4|24076.9|24056.9|178
1589858700000|2020-05-19 03:25:00|24094.4|24074.4|24094.7|24074.7|24094.7|24074.7|24077.2|24057.2|117
1589859000000|2020-05-19 03:30:00|24094.4|24074.4|24104.4|24084.4|24104.4|24084.4|24091.9|24071.9|50
1589859300000|2020-05-19 03:35:00|24099.4|24079.4|24099.4|24079.4|24101.9|24081.9|24099.4|24079.4|36
1589859600000|2020-05-19 03:40:00|24101.9|24081.9|24104.4|24084.4|24104.4|24084.4|24099.4|24079.4|29
1589859900000|2020-05-19 03:45:00|24104.1|24084.1|24106.9|24086.9|24106.9|24086.9|24101.9|24081.9|25
1589860200000|2020-05-19 03:50:00|24104.7|24084.7|24114.4|24094.4|24114.4|24094.4|24104.4|24084.4|37
1589860500000|2020-05-19 03:55:00|24111.9|24091.9|24109.4|24089.4|24111.9|24091.9|24104.4|24084.4|102
1589860800000|2020-05-19 04:00:00|24109.1|24089.1|24121.9|24101.9|24128.8|24108.8|24109.1|24089.1|143
1589861100000|2020-05-19 04:05:00|24124.1|24104.1|24134.4|24114.4|24136.9|24116.9|24124.1|24104.1|59
1589861400000|2020-05-19 04:10:00|24136.9|24116.9|24131.9|24111.9|24139.4|24119.4|24129.4|24109.4|59
1589861700000|2020-05-19 04:15:00|24132.2|24112.2|24134.4|24114.4|24134.4|24114.4|24129.4|24109.4|28
1589862000000|2020-05-19 04:20:00|24136.9|24116.9|24139.4|24119.4|24144.4|24124.4|24134.4|24114.4|40
1589862300000|2020-05-19 04:25:00|24141.9|24121.9|24144.4|24124.4|24149.4|24129.4|24141.9|24121.9|46
1589862600000|2020-05-19 04:30:00|24144.7|24124.7|24156.9|24136.9|24159.4|24139.4|24144.4|24124.4|94
1589862900000|2020-05-19 04:35:00|24156.6|24136.6|24159.4|24139.4|24159.4|24139.4|24149.4|24129.4|34
1589863200000|2020-05-19 04:40:00|24156.9|24136.9|24149.4|24129.4|24156.9|24136.9|24149.4|24129.4|38
1589863500000|2020-05-19 04:45:00|24151.9|24131.9|24164.4|24144.4|24164.4|24144.4|24151.9|24131.9|33
1589863800000|2020-05-19 04:50:00|24166.6|24146.6|24164.7|24144.7|24174.4|24154.4|24164.7|24144.7|60
1589864100000|2020-05-19 04:55:00|24166.9|24146.9|24164.4|24144.4|24166.9|24146.9|24161.9|24141.9|39
1589864400000|2020-05-19 05:00:00|24166.9|24146.9|24154.4|24134.4|24166.9|24146.9|24149.4|24129.4|63
1589864700000|2020-05-19 05:05:00|24156.9|24136.9|24149.4|24129.4|24156.9|24136.9|24149.4|24129.4|33
1589865000000|2020-05-19 05:10:00|24154.4|24134.4|24154.4|24134.4|24154.4|24134.4|24149.4|24129.4|61
1589865300000|2020-05-19 05:15:00|24152.2|24132.2|24156.9|24136.9|24159.4|24139.4|24149.4|24129.4|45
1589865600000|2020-05-19 05:20:00|24154.4|24134.4|24144.4|24124.4|24154.4|24134.4|24144.4|24124.4|40
1589865900000|2020-05-19 05:25:00|24149.4|24129.4|24134.4|24114.4|24149.4|24129.4|24134.4|24114.4|70
1589866200000|2020-05-19 05:30:00|24139.4|24119.4|24161.9|24141.9|24161.9|24141.9|24124.1|24104.1|229
1589866500000|2020-05-19 05:35:00|24162.2|24142.2|24169.4|24149.4|24171.9|24151.9|24156.9|24136.9|105
1589866800000|2020-05-19 05:40:00|24171.9|24151.9|24169.4|24149.4|24174.4|24154.4|24159.4|24139.4|110
1589867100000|2020-05-19 05:45:00|24164.7|24144.7|24141.9|24121.9|24179.1|24159.1|24136.9|24116.9|176
1589867400000|2020-05-19 05:50:00|24139.4|24119.4|24154.4|24134.4|24159.4|24139.4|24131.9|24111.9|150
1589867700000|2020-05-19 05:55:00|24154.7|24134.7|24149.4|24129.4|24164.4|24144.4|24149.4|24129.4|126
1589868000000|2020-05-19 06:00:00|24149.1|24129.1|24179.4|24159.4|24179.4|24159.4|24134.4|24114.4|306
1589868300000|2020-05-19 06:05:00|24179.1|24159.1|24174.4|24154.4|24189.4|24169.4|24164.4|24144.4|177
1589868600000|2020-05-19 06:10:00|24172.2|24152.2|24184.4|24164.4|24194.4|24174.4|24171.9|24151.9|181
1589868900000|2020-05-19 06:15:00|24184.1|24164.1|24179.4|24159.4|24187.5|24167.5|24174.4|24154.4|202
1589869200000|2020-05-19 06:20:00|24177.2|24157.2|24166.6|24146.6|24181.9|24161.9|24164.4|24144.4|138
1589869500000|2020-05-19 06:25:00|24169.1|24149.1|24171.9|24151.9|24179.4|24159.4|24159.4|24139.4|241
1589869800000|2020-05-19 06:30:00|24169.7|24149.7|24169.4|24149.4|24186.9|24166.9|24164.4|24144.4|255
1589870100000|2020-05-19 06:35:00|24167.2|24147.2|24159.4|24139.4|24169.4|24149.4|24154.4|24134.4|216
1589870400000|2020-05-19 06:40:00|24161.9|24141.9|24181.9|24161.9|24184.4|24164.4|24146.9|24126.9|351
1589870700000|2020-05-19 06:45:00|24179.7|24159.7|24179.4|24159.4|24186.9|24166.9|24174.4|24154.4|101
1589871000000|2020-05-19 06:50:00|24176.9|24156.9|24179.4|24159.4|24194.4|24174.4|24176.9|24156.9|195
1589871300000|2020-05-19 06:55:00|24179.7|24159.7|24222.2|24202.2|24224.4|24204.4|24174.4|24154.4|393
1589871600000|2020-05-19 07:00:00|24220|24200|24214.4|24194.4|24220|24200|24184.4|24164.4|280
1589871900000|2020-05-19 07:05:00|24218.8|24198.8|24184.4|24164.4|24219.4|24199.4|24181.9|24161.9|208
1589872200000|2020-05-19 07:10:00|24184.1|24164.1|24204.4|24184.4|24229.4|24209.4|24174.4|24154.4|176
1589872500000|2020-05-19 07:15:00|24201.9|24181.9|24229.4|24209.4|24239.4|24219.4|24199.4|24179.4|382
1589872800000|2020-05-19 07:20:00|24231.9|24211.9|24264.4|24244.4|24269.4|24249.4|24229.4|24209.4|346
1589873100000|2020-05-19 07:25:00|24266.9|24246.9|24196.9|24176.9|24269.1|24249.1|24191.9|24171.9|256
1589873400000|2020-05-19 07:30:00|24199.4|24179.4|24198.1|24178.1|24209.4|24189.4|24188.1|24168.1|173
1589873700000|2020-05-19 07:35:00|24195.9|24175.9|24178.1|24158.1|24200|24180|24163.1|24143.1|194
1589874000000|2020-05-19 07:40:00|24175.9|24155.9|24178.1|24158.1|24183.1|24163.1|24163.1|24143.1|104
1589874300000|2020-05-19 07:45:00|24180.3|24160.3|24178.1|24158.1|24185.6|24165.6|24158.1|24138.1|132
1589874600000|2020-05-19 07:50:00|24175.6|24155.6|24138.1|24118.1|24175.6|24155.6|24135.6|24115.6|131
1589874900000|2020-05-19 07:55:00|24140.3|24120.3|24118.1|24098.1|24143.1|24123.1|24113.1|24093.1|163
1589875200000|2020-05-19 08:00:00|24120.6|24100.6|24095.9|24075.9|24138.1|24118.1|24088.1|24068.1|278
1589875500000|2020-05-19 08:05:00|24090.9|24070.9|24068.1|24048.1|24093.1|24073.1|24058.1|24038.1|441
1589875800000|2020-05-19 08:10:00|24073.1|24053.1|24070.6|24050.6|24082.8|24062.8|24063.1|24043.1|186
1589876100000|2020-05-19 08:15:00|24068.4|24048.4|24090.6|24070.6|24090.6|24070.6|24058.1|24038.1|137
1589876400000|2020-05-19 08:20:00|24088.4|24068.4|24077.8|24057.8|24098.1|24078.1|24073.1|24053.1|148
1589876700000|2020-05-19 08:25:00|24075.6|24055.6|24083.1|24063.1|24093.1|24073.1|24073.1|24053.1|92
1589877000000|2020-05-19 08:30:00|24080.6|24060.6|24083.1|24063.1|24085.6|24065.6|24070.3|24050.3|119
1589877300000|2020-05-19 08:35:00|24080.9|24060.9|24063.1|24043.1|24080.9|24060.9|24045.6|24025.6|158
1589877600000|2020-05-19 08:40:00|24065.3|24045.3|24085.6|24065.6|24095.6|24075.6|24063.1|24043.1|57
1589877900000|2020-05-19 08:45:00|24083.4|24063.4|24103.1|24083.1|24108.1|24088.1|24083.1|24063.1|102
1589878200000|2020-05-19 08:50:00|24105.3|24085.3|24113.1|24093.1|24118.1|24098.1|24095.6|24075.6|110
1589878500000|2020-05-19 08:55:00|24115.3|24095.3|24123.1|24103.1|24123.1|24103.1|24113.1|24093.1|72
1589878800000|2020-05-19 09:00:00|24125.3|24105.3|24105.6|24085.6|24128.1|24108.1|24105.6|24085.6|90
1589879100000|2020-05-19 09:05:00|24107.8|24087.8|24098.1|24078.1|24108.1|24088.1|24098.1|24078.1|31
1589879400000|2020-05-19 09:10:00|24095.6|24075.6|24098.1|24078.1|24105.6|24085.6|24095.6|24075.6|48
1589879700000|2020-05-19 09:15:00|24102.5|24082.5|24095.6|24075.6|24105.6|24085.6|24090.6|24070.6|76
1589880000000|2020-05-19 09:20:00|24095.3|24075.3|24088.1|24068.1|24095.6|24075.6|24083.1|24063.1|69
1589880300000|2020-05-19 09:25:00|24085.6|24065.6|24098.1|24078.1|24098.1|24078.1|24078.1|24058.1|28
1589880600000|2020-05-19 09:30:00|24100.3|24080.3|24108.1|24088.1|24118.1|24098.1|24100.3|24080.3|126
1589880900000|2020-05-19 09:35:00|24110.6|24090.6|24103.1|24083.1|24118.1|24098.1|24103.1|24083.1|72
1589881200000|2020-05-19 09:40:00|24103.4|24083.4|24120.6|24100.6|24123.1|24103.1|24103.4|24083.4|57
1589881500000|2020-05-19 09:45:00|24120.3|24100.3|24105.6|24085.6|24120.3|24100.3|24103.1|24083.1|80
1589881800000|2020-05-19 09:50:00|24103.1|24083.1|24113.1|24093.1|24113.1|24093.1|24095.9|24075.9|66
1589882100000|2020-05-19 09:55:00|24112.8|24092.8|24093.1|24073.1|24118.1|24098.1|24093.1|24073.1|102
1589882400000|2020-05-19 10:00:00|24097.5|24077.5|24080.6|24060.6|24098.1|24078.1|24078.1|24058.1|203
1589882700000|2020-05-19 10:05:00|24082.8|24062.8|24100.6|24080.6|24100.6|24080.6|24078.1|24058.1|141
1589883000000|2020-05-19 10:10:00|24102.8|24082.8|24093.1|24073.1|24103.1|24083.1|24092.8|24072.8|85
1589883300000|2020-05-19 10:15:00|24095.6|24075.6|24100.3|24080.3|24113.1|24093.1|24095.6|24075.6|81
1589883600000|2020-05-19 10:20:00|24102.8|24082.8|24093.1|24073.1|24103.1|24083.1|24088.1|24068.1|49
1589883900000|2020-05-19 10:25:00|24095.3|24075.3|24105.6|24085.6|24105.6|24085.6|24095.3|24075.3|46
1589884200000|2020-05-19 10:30:00|24103.1|24083.1|24103.1|24083.1|24108.1|24088.1|24098.1|24078.1|49
1589884500000|2020-05-19 10:35:00|24102.8|24082.8|24103.1|24083.1|24110.6|24090.6|24098.1|24078.1|117
1589884800000|2020-05-19 10:40:00|24102.8|24082.8|24108.1|24088.1|24108.1|24088.1|24102.8|24082.8|80
1589885100000|2020-05-19 10:45:00|24103.1|24083.1|24108.1|24088.1|24113.1|24093.1|24103.1|24083.1|64
1589885400000|2020-05-19 10:50:00|24105.9|24085.9|24105.6|24085.6|24105.9|24085.9|24093.1|24073.1|79
1589885700000|2020-05-19 10:55:00|24103.4|24083.4|24110.6|24090.6|24117.5|24097.5|24100.6|24080.6|97
1589886000000|2020-05-19 11:00:00|24112.8|24092.8|24105.6|24085.6|24113.1|24093.1|24100.6|24080.6|336
1589886300000|2020-05-19 11:05:00|24103.4|24083.4|24103.7|24083.7|24103.7|24083.7|24093.1|24073.1|196
1589886600000|2020-05-19 11:10:00|24104|24084|24138.7|24118.7|24138.7|24118.7|24104|24084|220
1589886900000|2020-05-19 11:15:00|24140.9|24120.9|24144.3|24124.3|24144.3|24124.3|24129.3|24109.3|524
1589887200000|2020-05-19 11:20:00|24139.3|24119.3|24142.2|24122.2|24159.3|24139.3|24134.3|24114.3|260
1589887500000|2020-05-19 11:25:00|24144.3|24124.3|24164.7|24144.7|24164.7|24144.7|24139.7|24119.7|160
1589887800000|2020-05-19 11:30:00|24165|24145|24169.7|24149.7|24170|24150|24139.3|24119.3|554
1589888100000|2020-05-19 11:35:00|24169.3|24149.3|24204.7|24184.7|24207.2|24187.2|24162.8|24142.8|421
1589888400000|2020-05-19 11:40:00|24205|24185|24204.6|24184.6|24207.2|24187.2|24194.6|24174.6|177
1589888700000|2020-05-19 11:45:00|24200.3|24180.3|24204.6|24184.6|24207.1|24187.1|24189.6|24169.6|199
1589889000000|2020-05-19 11:50:00|24206.8|24186.8|24214.6|24194.6|24224.6|24204.6|24204.6|24184.6|218
1589889300000|2020-05-19 11:55:00|24212.5|24192.5|24197.1|24177.1|24212.5|24192.5|24179.6|24159.6|284
1589889600000|2020-05-19 12:00:00|24196.8|24176.8|24194.6|24174.6|24210|24190|24189.6|24169.6|353
1589889900000|2020-05-19 12:05:00|24190.3|24170.3|24179.9|24159.9|24194.6|24174.6|24154.3|24134.3|271
1589890200000|2020-05-19 12:10:00|24177.4|24157.4|24160.3|24140.3|24177.4|24157.4|24150.3|24130.3|401
1589890500000|2020-05-19 12:15:00|24162.4|24142.4|24160.3|24140.3|24165.3|24145.3|24155.3|24135.3|132
1589890800000|2020-05-19 12:20:00|24164.6|24144.6|24170.3|24150.3|24175.3|24155.3|24152.4|24132.4|345
1589891100000|2020-05-19 12:25:00|24170.6|24150.6|24175.3|24155.3|24180.3|24160.3|24167.8|24147.8|171
1589891400000|2020-05-19 12:30:00|24174.6|24154.6|24187.7|24167.7|24190.2|24170.2|24162.7|24142.7|231
1589891700000|2020-05-19 12:35:00|24188.1|24168.1|24175.6|24155.6|24190.2|24170.2|24175.6|24155.6|121
1589892000000|2020-05-19 12:40:00|24180.6|24160.6|24217.1|24197.1|24217.1|24197.1|24180.6|24160.6|186
1589892300000|2020-05-19 12:45:00|24214.9|24194.9|24230.5|24210.5|24235.5|24215.5|24207.7|24187.7|378
1589892600000|2020-05-19 12:50:00|24234.9|24214.9|24208|24188|24235.5|24215.5|24208|24188|172
1589892900000|2020-05-19 12:55:00|24210.5|24190.5|24210.5|24190.5|24220.5|24200.5|24200.5|24180.5|177
1589893200000|2020-05-19 13:00:00|24213|24193|24169|24149|24215.5|24195.5|24169|24149|677
1589893500000|2020-05-19 13:05:00|24171.2|24151.2|24219.6|24199.6|24224.6|24204.6|24155.2|24135.2|637
1589893800000|2020-05-19 13:10:00|24214.6|24194.6|24209.9|24189.9|24229.9|24209.9|24209.6|24189.6|393
1589894100000|2020-05-19 13:15:00|24204.9|24184.9|24207.4|24187.4|24257.7|24237.7|24199.9|24179.9|616
1589894400000|2020-05-19 13:20:00|24204.9|24184.9|24186.8|24166.8|24214.6|24194.6|24174.3|24154.3|323
1589894700000|2020-05-19 13:25:00|24184.6|24164.6|24189.3|24169.3|24196.8|24176.8|24169.3|24149.3|213
1589895000000|2020-05-19 13:30:00|24189|24169|24154.3|24134.3|24189.3|24169.3|24154.3|24134.3|375
1589895300000|2020-05-19 13:35:00|24152.1|24132.1|24099.3|24079.3|24161.5|24141.5|24094.3|24074.3|817
1589895600000|2020-05-19 13:40:00|24097.1|24077.1|24094.3|24074.3|24099.3|24079.3|24079.3|24059.3|442
1589895900000|2020-05-19 13:45:00|24089.9|24069.9|24064.3|24044.3|24094.3|24074.3|24064.3|24044.3|435
1589896200000|2020-05-19 13:50:00|24064|24044|24089.3|24069.3|24094.3|24074.3|24059.3|24039.3|511
1589896500000|2020-05-19 13:55:00|24087.1|24067.1|24122.1|24102.1|24124.3|24104.3|24084.3|24064.3|347
1589896800000|2020-05-19 14:00:00|24124.3|24104.3|24131.5|24111.5|24141.8|24121.8|24124.3|24104.3|404
1589897100000|2020-05-19 14:05:00|24131.8|24111.8|24174.3|24154.3|24174.6|24154.6|24131.8|24111.8|377
1589897400000|2020-05-19 14:10:00|24169.3|24149.3|24194.3|24174.3|24199.3|24179.3|24156.8|24136.8|381
1589897700000|2020-05-19 14:15:00|24189.9|24169.9|24164.3|24144.3|24189.9|24169.9|24159.3|24139.3|412
1589898000000|2020-05-19 14:20:00|24159.3|24139.3|24174.3|24154.3|24189.3|24169.3|24159.3|24139.3|346
1589898300000|2020-05-19 14:25:00|24169.9|24149.9|24154.3|24134.3|24184.3|24164.3|24147.1|24127.1|311
1589898600000|2020-05-19 14:30:00|24154.6|24134.6|24149.3|24129.3|24169.6|24149.6|24144.3|24124.3|293
1589898900000|2020-05-19 14:35:00|24144.3|24124.3|24129.3|24109.3|24146.8|24126.8|24124.3|24104.3|317
1589899200000|2020-05-19 14:40:00|24129|24109|24129|24109|24136.5|24116.5|24104|24084|715
1589899500000|2020-05-19 14:45:00|24126.8|24106.8|24141.5|24121.5|24149|24129|24116.5|24096.5|283
1589899800000|2020-05-19 14:50:00|24144|24124|24169|24149|24169|24149|24139.3|24119.3|284
1589900100000|2020-05-19 14:55:00|24171.5|24151.5|24174|24154|24184|24164|24169|24149|347
1589900400000|2020-05-19 15:00:00|24173.7|24153.7|24156.5|24136.5|24174|24154|24149|24129|259
1589900700000|2020-05-19 15:05:00|24151.5|24131.5|24129|24109|24151.5|24131.5|24119.3|24099.3|229
1589901000000|2020-05-19 15:10:00|24131.5|24111.5|24121.5|24101.5|24134|24114|24116.5|24096.5|185
1589901300000|2020-05-19 15:15:00|24121.2|24101.2|24136.5|24116.5|24139|24119|24119|24099|244
1589901600000|2020-05-19 15:20:00|24134.3|24114.3|24148.7|24128.7|24153.7|24133.7|24129|24109|182
1589901900000|2020-05-19 15:25:00|24153.1|24133.1|24158.7|24138.7|24168.7|24148.7|24148.7|24128.7|298
1589902200000|2020-05-19 15:30:00|24161.2|24141.2|24149|24129|24168.7|24148.7|24139|24119|268
1589902500000|2020-05-19 15:35:00|24146.5|24126.5|24149|24129|24149|24129|24134.3|24114.3|167
1589902800000|2020-05-19 15:40:00|24146.8|24126.8|24170.5|24150.5|24180.5|24160.5|24144.6|24124.6|313
1589903100000|2020-05-19 15:45:00|24172.7|24152.7|24181.7|24161.7|24193|24173|24170.5|24150.5|474
1589903400000|2020-05-19 15:50:00|24181.4|24161.4|24171.7|24151.7|24181.4|24161.4|24151.7|24131.7|297
1589903700000|2020-05-19 15:55:00|24169.2|24149.2|24176.7|24156.7|24176.7|24156.7|24161.7|24141.7|183
1589904000000|2020-05-19 16:00:00|24177|24157|24171.7|24151.7|24186.7|24166.7|24166.7|24146.7|433
1589904300000|2020-05-19 16:05:00|24171.1|24151.1|24181.7|24161.7|24181.7|24161.7|24166.7|24146.7|236
1589904600000|2020-05-19 16:10:00|24176.7|24156.7|24181.7|24161.7|24186.7|24166.7|24171.7|24151.7|187
1589904900000|2020-05-19 16:15:00|24177.3|24157.3|24142|24122|24181.7|24161.7|24139.5|24119.5|287
1589905200000|2020-05-19 16:20:00|24144.5|24124.5|24150.4|24130.4|24157.9|24137.9|24142|24122|162
1589905500000|2020-05-19 16:25:00|24152.9|24132.9|24142.9|24122.9|24152.9|24132.9|24132.9|24112.9|414
1589905800000|2020-05-19 16:30:00|24140.4|24120.4|24138.2|24118.2|24142.9|24122.9|24137.9|24117.9|186
1589906100000|2020-05-19 16:35:00|24133.5|24113.5|24153.8|24133.8|24163.5|24143.5|24133.5|24113.5|209
1589906400000|2020-05-19 16:40:00|24153.5|24133.5|24149.4|24129.4|24153.5|24133.5|24138.5|24118.5|119
1589906700000|2020-05-19 16:45:00|24154.4|24134.4|24154.4|24134.4|24166.9|24146.9|24154.4|24134.4|186
1589907000000|2020-05-19 16:50:00|24154.3|24134.3|24169.3|24149.3|24171.8|24151.8|24149.3|24129.3|221
1589907300000|2020-05-19 16:55:00|24174.3|24154.3|24199.3|24179.3|24204.3|24184.3|24174.3|24154.3|911
1589907600000|2020-05-19 17:00:00|24198.7|24178.7|24152.4|24132.4|24199.3|24179.3|24150.2|24130.2|802
1589907900000|2020-05-19 17:05:00|24150.2|24130.2|24160.5|24140.5|24165.5|24145.5|24150.2|24130.2|164
1589908200000|2020-05-19 17:10:00|24160.2|24140.2|24170.8|24150.8|24175.8|24155.8|24155.5|24135.5|281
1589908500000|2020-05-19 17:15:00|24166.4|24146.4|24165.8|24145.8|24169.9|24149.9|24160.8|24140.8|240
1589908800000|2020-05-19 17:20:00|24168|24148|24170.8|24150.8|24175.8|24155.8|24165.8|24145.8|303
1589909100000|2020-05-19 17:25:00|24170.5|24150.5|24165.8|24145.8|24170.5|24150.5|24165.8|24145.8|52
1589909400000|2020-05-19 17:30:00|24160.8|24140.8|24160.8|24140.8|24165.8|24145.8|24150.8|24130.8|151
1589909700000|2020-05-19 17:35:00|24165.8|24145.8|24168|24148|24168|24148|24163.6|24143.6|78
1589910000000|2020-05-19 17:40:00|24168.3|24148.3|24180.8|24160.8|24180.8|24160.8|24168.3|24148.3|148
1589910300000|2020-05-19 17:45:00|24180.2|24160.2|24190.8|24170.8|24195.8|24175.8|24175.8|24155.8|201
1589910600000|2020-05-19 17:50:00|24191.4|24171.4|24175.8|24155.8|24191.4|24171.4|24175.8|24155.8|193
1589910900000|2020-05-19 17:55:00|24178|24158|24175.8|24155.8|24180.8|24160.8|24175.8|24155.8|62
1589911200000|2020-05-19 18:00:00|24171.4|24151.4|24168.3|24148.3|24175.8|24155.8|24160.8|24140.8|76
1589911500000|2020-05-19 18:05:00|24168|24148|24186.1|24166.1|24186.1|24166.1|24165.8|24145.8|27
1589911800000|2020-05-19 18:10:00|24190.5|24170.5|24185.8|24165.8|24191.1|24171.1|24185.8|24165.8|50
1589912100000|2020-05-19 18:15:00|24190.8|24170.8|24185.8|24165.8|24190.8|24170.8|24185.8|24165.8|36
1589912400000|2020-05-19 18:20:00|24190.8|24170.8|24200.8|24180.8|24205.8|24185.8|24190.8|24170.8|82
1589912700000|2020-05-19 18:25:00|24196.4|24176.4|24200.8|24180.8|24200.8|24180.8|24193.3|24173.3|33
1589913000000|2020-05-19 18:30:00|24203.3|24183.3|24200.8|24180.8|24203.3|24183.3|24190.8|24170.8|74
1589913300000|2020-05-19 18:35:00|24201.3|24181.3|24205.8|24185.8|24205.8|24185.8|24201.3|24181.3|59
1589913600000|2020-05-19 18:40:00|24210.2|24190.2|24205.7|24185.7|24215.8|24195.8|24200.7|24180.7|365
1589913900000|2020-05-19 18:45:00|24205.5|24185.5|24215.7|24195.7|24215.7|24195.7|24200.7|24180.7|141
1589914200000|2020-05-19 18:50:00|24220.7|24200.7|24207.9|24187.9|24220.7|24200.7|24207.9|24187.9|110
1589914500000|2020-05-19 18:55:00|24205.4|24185.4|24150.4|24130.4|24205.4|24185.4|24150.4|24130.4|146
1589914800000|2020-05-19 19:00:00|24150.1|24130.1|24170.4|24150.4|24175.4|24155.4|24147.9|24127.9|91
1589915100000|2020-05-19 19:05:00|24172.9|24152.9|24185.1|24165.1|24185.1|24165.1|24170.4|24150.4|26
1589915400000|2020-05-19 19:10:00|24180.4|24160.4|24185.4|24165.4|24200.4|24180.4|24180.4|24160.4|74
1589915700000|2020-05-19 19:15:00|24190.4|24170.4|24180.4|24160.4|24190.4|24170.4|24177.9|24157.9|44
1589916000000|2020-05-19 19:20:00|24179.8|24159.8|24165.4|24145.4|24180.4|24160.4|24157.9|24137.9|62
1589916300000|2020-05-19 19:25:00|24160.4|24140.4|24165.4|24145.4|24170.4|24150.4|24160.4|24140.4|46
1589916600000|2020-05-19 19:30:00|24162.9|24142.9|24145.1|24125.1|24165.4|24145.4|24145.1|24125.1|60
1589916900000|2020-05-19 19:35:00|24150.1|24130.1|24130.1|24110.1|24150.1|24130.1|24125.1|24105.1|168
1589917200000|2020-05-19 19:40:00|24129.8|24109.8|24130.1|24110.1|24150.1|24130.1|24127.6|24107.6|136
1589917500000|2020-05-19 19:45:00|24132.6|24112.6|24122.9|24102.9|24142.6|24122.6|24122.6|24102.6|51
1589917800000|2020-05-19 19:50:00|24120.7|24100.7|24081|24061|24121|24101|24081|24061|146
1589918100000|2020-05-19 19:55:00|24086|24066|24071|24051|24101|24081|24068.5|24048.5|130
1589918400000|2020-05-19 20:00:00|24073.2|24053.2|24081|24061|24081|24061|24068.5|24048.5|85
1589918700000|2020-05-19 20:05:00|24081.3|24061.3|24061|24041|24086|24066|24061|24041|83
1589919000000|2020-05-19 20:10:00|24066|24046|24063.5|24043.5|24066|24046|24056|24036|41
1589919300000|2020-05-19 20:15:00|24066|24046|24076|24056|24076|24056|24066|24046|33
1589919600000|2020-05-19 20:20:00|24075.7|24055.7|24076|24056|24076|24056|24075.7|24055.7|14
1589919900000|2020-05-19 20:25:00|24078.2|24058.2|24086|24066|24086|24066|24078.2|24058.2|41
1589920200000|2020-05-19 20:30:00|24083.5|24063.5|24081|24061|24083.5|24063.5|24081|24061|41
1589920500000|2020-05-19 20:35:00|24080.9|24060.9|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|29
1589920800000|2020-05-19 20:40:00|24076.5|24056.5|24076.2|24056.2|24080.9|24060.9|24075.9|24055.9|29
1589921100000|2020-05-19 20:45:00|24077.4|24057.4|24097.4|24077.4|24097.4|24077.4|24077.4|24057.4|76
1589921400000|2020-05-19 20:50:00|24097.1|24077.1|24097.1|24077.1|24097.1|24077.1|24092.1|24072.1|38
1589921700000|2020-05-19 20:55:00|24097.7|24077.7|24112.1|24092.1|24112.1|24092.1|24097.7|24077.7|85
1589925600000|2020-05-19 22:00:00|24109.5|24089.5|24064.8|24044.8|24119.8|24099.8|24047.6|24027.6|213
1589925900000|2020-05-19 22:05:00|24064.5|24044.5|24047.6|24027.6|24064.5|24044.5|24042.9|24022.9|37
1589926200000|2020-05-19 22:10:00|24045.4|24025.4|24054.5|24034.5|24054.5|24034.5|24037.9|24017.9|49
1589926500000|2020-05-19 22:15:00|24052|24032|24057|24037|24057|24037|24047.3|24027.3|26
1589926800000|2020-05-19 22:20:00|24054.5|24034.5|24052|24032|24057|24037|24052|24032|8
1589927100000|2020-05-19 22:25:00|24054.8|24034.8|24054.8|24034.8|24054.8|24034.8|24054.8|24034.8|3
1589927400000|2020-05-19 22:30:00|24055.1|24035.1|24052|24032|24057.3|24037.3|24052|24032|29
1589927700000|2020-05-19 22:35:00|24049.8|24029.8|24042.6|24022.6|24052|24032|24040.4|24020.4|40
1589928000000|2020-05-19 22:40:00|24044.8|24024.8|24062|24042|24062|24042|24044.8|24024.8|17
1589928300000|2020-05-19 22:45:00|24057.6|24037.6|24062|24042|24062|24042|24057|24037|18
1589928600000|2020-05-19 22:50:00|24061.7|24041.7|24067|24047|24067|24047|24057|24037|17
1589928900000|2020-05-19 22:55:00|24067.3|24047.3|24077|24057|24077|24057|24067.3|24047.3|15
1589929200000|2020-05-19 23:00:00|24082|24062|24087|24067|24094.5|24074.5|24082|24062|41
1589929500000|2020-05-19 23:05:00|24089.2|24069.2|24102|24082|24102|24082|24089.2|24069.2|35
1589929800000|2020-05-19 23:10:00|24107.3|24087.3|24097|24077|24109.5|24089.5|24097|24077|35
1589930100000|2020-05-19 23:15:00|24099.5|24079.5|24107|24087|24107|24087|24099.5|24079.5|13
1589930400000|2020-05-19 23:20:00|24109.5|24089.5|24107|24087|24109.5|24089.5|24104.5|24084.5|15
1589930700000|2020-05-19 23:25:00|24106.7|24086.7|24104.5|24084.5|24107|24087|24104.5|24084.5|10
1589931000000|2020-05-19 23:30:00|24107|24087|24086.9|24066.9|24107|24087|24084.4|24064.4|33
1589931300000|2020-05-19 23:35:00|24089.4|24069.4|24091.9|24071.9|24096.9|24076.9|24089.4|24069.4|9
1589931600000|2020-05-19 23:40:00|24094.2|24074.2|24099.4|24079.4|24104.4|24084.4|24094.2|24074.2|24
1589931900000|2020-05-19 23:45:00|24101.7|24081.7|24101.9|24081.9|24101.9|24081.9|24096.9|24076.9|8
1589932200000|2020-05-19 23:50:00|24106.9|24086.9|24121.9|24101.9|24121.9|24101.9|24106.9|24086.9|56
1589932500000|2020-05-19 23:55:00|24124.4|24104.4|24121.9|24101.9|24131.9|24111.9|24121.9|24101.9|35
1589932800000|2020-05-20 00:00:00|24124.4|24104.4|24141.9|24121.9|24141.9|24121.9|24121.9|24101.9|73
1589933100000|2020-05-20 00:05:00|24144.1|24124.1|24151.9|24131.9|24151.9|24131.9|24144.1|24124.1|107
1589933400000|2020-05-20 00:10:00|24152.2|24132.2|24141.9|24121.9|24154.4|24134.4|24141.9|24121.9|61
1589933700000|2020-05-20 00:15:00|24139.4|24119.4|24136.9|24116.9|24144.4|24124.4|24136.9|24116.9|55
1589934000000|2020-05-20 00:20:00|24134.7|24114.7|24126.9|24106.9|24139.4|24119.4|24124.4|24104.4|36
1589934300000|2020-05-20 00:25:00|24127.2|24107.2|24126.9|24106.9|24131.9|24111.9|24124.4|24104.4|27
1589934600000|2020-05-20 00:30:00|24124.4|24104.4|24151.9|24131.9|24156.9|24136.9|24124.4|24104.4|74
1589934900000|2020-05-20 00:35:00|24151.6|24131.6|24139.4|24119.4|24151.6|24131.6|24136.9|24116.9|35
1589935200000|2020-05-20 00:40:00|24139.7|24119.7|24136.9|24116.9|24141.9|24121.9|24131.9|24111.9|19
1589935500000|2020-05-20 00:45:00|24134.4|24114.4|24136.9|24116.9|24141.9|24121.9|24131.9|24111.9|69
1589935800000|2020-05-20 00:50:00|24134.4|24114.4|24136.9|24116.9|24139.4|24119.4|24134.4|24114.4|39
1589936100000|2020-05-20 00:55:00|24134.4|24114.4|24139.4|24119.4|24144.4|24124.4|24131.9|24111.9|30
1589936400000|2020-05-20 01:00:00|24136.9|24116.9|24161.9|24141.9|24166.9|24146.9|24136.9|24116.9|283
1589936700000|2020-05-20 01:05:00|24159.4|24139.4|24181.9|24161.9|24181.9|24161.9|24156.9|24136.9|204
1589937000000|2020-05-20 01:10:00|24184.4|24164.4|24171.9|24151.9|24184.4|24164.4|24161.9|24141.9|235
1589937300000|2020-05-20 01:15:00|24174.4|24154.4|24186.8|24166.8|24191.8|24171.8|24174.4|24154.4|151
1589937600000|2020-05-20 01:20:00|24181.8|24161.8|24171.8|24151.8|24181.8|24161.8|24166.8|24146.8|125
1589937900000|2020-05-20 01:25:00|24176.8|24156.8|24161.8|24141.8|24176.8|24156.8|24157.1|24137.1|204
1589938200000|2020-05-20 01:30:00|24156.8|24136.8|24171.8|24151.8|24176.8|24156.8|24151.8|24131.8|155
1589938500000|2020-05-20 01:35:00|24169.3|24149.3|24171.8|24151.8|24176.8|24156.8|24166.8|24146.8|155
1589938800000|2020-05-20 01:40:00|24172.1|24152.1|24171.8|24151.8|24181.8|24161.8|24167.1|24147.1|133
1589939100000|2020-05-20 01:45:00|24169.3|24149.3|24171.8|24151.8|24176.5|24156.5|24161.8|24141.8|65
1589939400000|2020-05-20 01:50:00|24174.3|24154.3|24186.8|24166.8|24191.8|24171.8|24174.3|24154.3|86
1589939700000|2020-05-20 01:55:00|24189|24169|24186.8|24166.8|24189.3|24169.3|24182.1|24162.1|70
1589940000000|2020-05-20 02:00:00|24186.5|24166.5|24179.3|24159.3|24186.8|24166.8|24171.8|24151.8|108
1589940300000|2020-05-20 02:05:00|24179|24159|24176.8|24156.8|24181.8|24161.8|24171.8|24151.8|66
1589940600000|2020-05-20 02:10:00|24177.1|24157.1|24171.8|24151.8|24181.8|24161.8|24171.8|24151.8|70
1589940900000|2020-05-20 02:15:00|24176.8|24156.8|24166.8|24146.8|24176.8|24156.8|24161.8|24141.8|44
1589941200000|2020-05-20 02:20:00|24164.3|24144.3|24151.8|24131.8|24166.8|24146.8|24151.8|24131.8|47
1589941500000|2020-05-20 02:25:00|24154.3|24134.3|24146.8|24126.8|24154.3|24134.3|24146.8|24126.8|38
1589941800000|2020-05-20 02:30:00|24149|24129|24151.8|24131.8|24159.3|24139.3|24142.1|24122.1|138
1589942100000|2020-05-20 02:35:00|24149.6|24129.6|24161.8|24141.8|24166.8|24146.8|24146.8|24126.8|71
1589942400000|2020-05-20 02:40:00|24159.6|24139.6|24174.3|24154.3|24179.3|24159.3|24159.6|24139.6|62
1589942700000|2020-05-20 02:45:00|24174.5|24154.5|24171.8|24151.8|24176.8|24156.8|24171.8|24151.8|61
1589943000000|2020-05-20 02:50:00|24169.5|24149.5|24171.8|24151.8|24176.8|24156.8|24166.8|24146.8|61
1589943300000|2020-05-20 02:55:00|24174|24154|24171.8|24151.8|24181.8|24161.8|24169.3|24149.3|96
1589943600000|2020-05-20 03:00:00|24174.3|24154.3|24161.7|24141.7|24176.8|24156.8|24156.7|24136.7|123
1589943900000|2020-05-20 03:05:00|24164.2|24144.2|24171.7|24151.7|24171.7|24151.7|24161.7|24141.7|121
1589944200000|2020-05-20 03:10:00|24174|24154|24179.5|24159.5|24179.5|24159.5|24171.7|24151.7|93
1589944500000|2020-05-20 03:15:00|24179.2|24159.2|24176.7|24156.7|24179.2|24159.2|24166.7|24146.7|88
1589944800000|2020-05-20 03:20:00|24176.5|24156.5|24181.7|24161.7|24186.7|24166.7|24171.7|24151.7|369
1589945100000|2020-05-20 03:25:00|24179.5|24159.5|24196.7|24176.7|24196.7|24176.7|24179.2|24159.2|191
1589945400000|2020-05-20 03:30:00|24198.9|24178.9|24211.7|24191.7|24211.7|24191.7|24198.9|24178.9|101
1589945700000|2020-05-20 03:35:00|24214.2|24194.2|24216.7|24196.7|24216.7|24196.7|24211.7|24191.7|49
1589946000000|2020-05-20 03:40:00|24216.4|24196.4|24211.7|24191.7|24216.7|24196.7|24206.7|24186.7|24
1589946300000|2020-05-20 03:45:00|24211.4|24191.4|24206.7|24186.7|24211.4|24191.4|24204.2|24184.2|41
1589946600000|2020-05-20 03:50:00|24208.9|24188.9|24206.7|24186.7|24211.7|24191.7|24206.7|24186.7|17
1589946900000|2020-05-20 03:55:00|24204.5|24184.5|24201.7|24181.7|24204.5|24184.5|24201.7|24181.7|19
1589947200000|2020-05-20 04:00:00|24204.2|24184.2|24206.7|24186.7|24211.7|24191.7|24204.2|24184.2|42
1589947500000|2020-05-20 04:05:00|24204.2|24184.2|24206.7|24186.7|24206.7|24186.7|24201.7|24181.7|19
1589947800000|2020-05-20 04:10:00|24207|24187|24211.7|24191.7|24216.7|24196.7|24207|24187|60
1589948100000|2020-05-20 04:15:00|24213.9|24193.9|24206.7|24186.7|24214.2|24194.2|24206.7|24186.7|15
1589948400000|2020-05-20 04:20:00|24201.7|24181.7|24206.7|24186.7|24209.2|24189.2|24198.9|24178.9|64
1589948700000|2020-05-20 04:25:00|24204.2|24184.2|24201.7|24181.7|24206.7|24186.7|24201.7|24181.7|17
1589949000000|2020-05-20 04:30:00|24206.7|24186.7|24195.6|24175.6|24206.7|24186.7|24195.6|24175.6|43
1589949300000|2020-05-20 04:35:00|24195.8|24175.8|24196.7|24176.7|24196.7|24176.7|24191.1|24171.1|14
1589949600000|2020-05-20 04:40:00|24195.5|24175.5|24195.5|24175.5|24198.9|24178.9|24195.5|24175.5|9
1589949900000|2020-05-20 04:45:00|24195.3|24175.3|24186.6|24166.6|24195.3|24175.3|24185.5|24165.5|28
1589950200000|2020-05-20 04:50:00|24188.9|24168.9|24196.4|24176.4|24196.4|24176.4|24185.5|24165.5|16
1589950500000|2020-05-20 04:55:00|24196.6|24176.6|24193|24173|24196.6|24176.6|24190.5|24170.5|15
1589950800000|2020-05-20 05:00:00|24190.8|24170.8|24191.6|24171.6|24196.6|24176.6|24190.5|24170.5|37
1589951100000|2020-05-20 05:05:00|24190.5|24170.5|24219.1|24199.1|24221.4|24201.4|24190.5|24170.5|143
1589951400000|2020-05-20 05:10:00|24224.1|24204.1|24216.6|24196.6|24226.6|24206.6|24216.6|24196.6|94
1589951700000|2020-05-20 05:15:00|24219.1|24199.1|24211.6|24191.6|24219.1|24199.1|24211.6|24191.6|37
1589952000000|2020-05-20 05:20:00|24209.1|24189.1|24211.6|24191.6|24216.6|24196.6|24209.1|24189.1|36
1589952300000|2020-05-20 05:25:00|24216.1|24196.1|24216.6|24196.6|24216.6|24196.6|24211.6|24191.6|64
1589952600000|2020-05-20 05:30:00|24221.1|24201.1|24216.6|24196.6|24226.6|24206.6|24211.6|24191.6|172
1589952900000|2020-05-20 05:35:00|24216.3|24196.3|24226.6|24206.6|24226.6|24206.6|24211.6|24191.6|118
1589953200000|2020-05-20 05:40:00|24226.9|24206.9|24231.6|24211.6|24241.6|24221.6|24226.9|24206.9|154
1589953500000|2020-05-20 05:45:00|24234.1|24214.1|24251.6|24231.6|24254.1|24234.1|24229.1|24209.1|132
1589953800000|2020-05-20 05:50:00|24251.3|24231.3|24228|24208|24251.6|24231.6|24228|24208|145
1589954100000|2020-05-20 05:55:00|24225.8|24205.8|24226.6|24206.6|24231.6|24211.6|24223.3|24203.3|89
1589954400000|2020-05-20 06:00:00|24228.8|24208.8|24215.8|24195.8|24231.6|24211.6|24200.8|24180.8|198
1589954700000|2020-05-20 06:05:00|24215.5|24195.5|24210.8|24190.8|24226.6|24206.6|24200.5|24180.5|155
1589955000000|2020-05-20 06:10:00|24213|24193|24211.6|24191.6|24218.8|24198.8|24205.5|24185.5|88
1589955300000|2020-05-20 06:15:00|24211.3|24191.3|24195.5|24175.5|24213.8|24193.8|24195.5|24175.5|106
1589955600000|2020-05-20 06:20:00|24195.7|24175.7|24198.2|24178.2|24211.6|24191.6|24195.7|24175.7|63
1589955900000|2020-05-20 06:25:00|24199.1|24179.1|24193.8|24173.8|24204.1|24184.1|24185.7|24165.7|104
1589956200000|2020-05-20 06:30:00|24194.1|24174.1|24200.7|24180.7|24209.1|24189.1|24190.5|24170.5|93
1589956500000|2020-05-20 06:35:00|24198.2|24178.2|24176.5|24156.5|24200.5|24180.5|24170.7|24150.7|169
1589956800000|2020-05-20 06:40:00|24175.5|24155.5|24191.3|24171.3|24191.3|24171.3|24163.2|24143.2|117
1589957100000|2020-05-20 06:45:00|24193.5|24173.5|24202.9|24182.9|24210.2|24190.2|24191.3|24171.3|79
1589957400000|2020-05-20 06:50:00|24205.2|24185.2|24206.8|24186.8|24206.8|24186.8|24196|24176|97
1589957700000|2020-05-20 06:55:00|24206.6|24186.6|24171.8|24151.8|24206.6|24186.6|24171.8|24151.8|77
1589958000000|2020-05-20 07:00:00|24172.1|24152.1|24213.8|24193.8|24213.8|24193.8|24172.1|24152.1|218
1589958300000|2020-05-20 07:05:00|24218.2|24198.2|24184.3|24164.3|24224.3|24204.3|24179.3|24159.3|207
1589958600000|2020-05-20 07:10:00|24184.1|24164.1|24146.8|24126.8|24184.1|24164.1|24146.8|24126.8|262
1589958900000|2020-05-20 07:15:00|24149.3|24129.3|24149.3|24129.3|24161.8|24141.8|24136.8|24116.8|163
1589959200000|2020-05-20 07:20:00|24149.1|24129.1|24092.7|24072.7|24149.3|24129.3|24090.2|24070.2|228
1589959500000|2020-05-20 07:25:00|24094.9|24074.9|24110.2|24090.2|24120.2|24100.2|24094.9|24074.9|170
1589959800000|2020-05-20 07:30:00|24112.4|24092.4|24077.7|24057.7|24115.2|24095.2|24077.7|24057.7|286
1589960100000|2020-05-20 07:35:00|24080.2|24060.2|24097.7|24077.7|24100.2|24080.2|24065.2|24045.2|251
1589960400000|2020-05-20 07:40:00|24098|24078|24102.7|24082.7|24122.7|24102.7|24097.7|24077.7|133
1589960700000|2020-05-20 07:45:00|24097.7|24077.7|24092.7|24072.7|24110.2|24090.2|24087.7|24067.7|105
1589961000000|2020-05-20 07:50:00|24097.1|24077.1|24087.7|24067.7|24105.2|24085.2|24087.7|24067.7|66
1589961300000|2020-05-20 07:55:00|24085.2|24065.2|24070.2|24050.2|24085.2|24065.2|24067.7|24047.7|131
1589961600000|2020-05-20 08:00:00|24070.4|24050.4|24062.7|24042.7|24077.7|24057.7|24057.7|24037.7|236
1589961900000|2020-05-20 08:05:00|24062.4|24042.4|24082.7|24062.7|24082.7|24062.7|24060.2|24040.2|124
1589962200000|2020-05-20 08:10:00|24077.7|24057.7|24112.7|24092.7|24112.7|24092.7|24077.7|24057.7|146
1589962500000|2020-05-20 08:15:00|24110.2|24090.2|24115.2|24095.2|24132.7|24112.7|24105.2|24085.2|146
1589962800000|2020-05-20 08:20:00|24114.9|24094.9|24137.7|24117.7|24142.7|24122.7|24112.7|24092.7|144
1589963100000|2020-05-20 08:25:00|24139.9|24119.9|24135.2|24115.2|24142.9|24122.9|24127.7|24107.7|51
1589963400000|2020-05-20 08:30:00|24135.4|24115.4|24117.4|24097.4|24142.7|24122.7|24117.4|24097.4|83
1589963700000|2020-05-20 08:35:00|24115.1|24095.1|24155.1|24135.1|24160.1|24140.1|24115.1|24095.1|103
1589964000000|2020-05-20 08:40:00|24157.4|24137.4|24142.6|24122.6|24157.6|24137.6|24130.1|24110.1|139
1589964300000|2020-05-20 08:45:00|24145.1|24125.1|24157.6|24137.6|24157.6|24137.6|24140.1|24120.1|86
1589964600000|2020-05-20 08:50:00|24159.9|24139.9|24125.1|24105.1|24160.1|24140.1|24122.6|24102.6|94
1589964900000|2020-05-20 08:55:00|24125.4|24105.4|24125.1|24105.1|24130.4|24110.4|24117.6|24097.6|49
1589965200000|2020-05-20 09:00:00|24125.4|24105.4|24130.1|24110.1|24137.6|24117.6|24125.1|24105.1|29
1589965500000|2020-05-20 09:05:00|24130.4|24110.4|24135.1|24115.1|24137.6|24117.6|24127.6|24107.6|49
1589965800000|2020-05-20 09:10:00|24137.4|24117.4|24152.6|24132.6|24157.6|24137.6|24137.4|24117.4|85
1589966100000|2020-05-20 09:15:00|24152.9|24132.9|24152.6|24132.6|24155.1|24135.1|24147.6|24127.6|48
1589966400000|2020-05-20 09:20:00|24150.4|24130.4|24165.1|24145.1|24165.1|24145.1|24150.1|24130.1|52
1589966700000|2020-05-20 09:25:00|24167.4|24147.4|24157.6|24137.6|24180.1|24160.1|24157.6|24137.6|128
1589967000000|2020-05-20 09:30:00|24155.1|24135.1|24142.6|24122.6|24162.6|24142.6|24140.1|24120.1|63
1589967300000|2020-05-20 09:35:00|24144.8|24124.8|24150.1|24130.1|24150.1|24130.1|24140.1|24120.1|61
1589967600000|2020-05-20 09:40:00|24147.9|24127.9|24180.1|24160.1|24180.1|24160.1|24147.6|24127.6|89
1589967900000|2020-05-20 09:45:00|24182.3|24162.3|24192.6|24172.6|24192.6|24172.6|24175.1|24155.1|124
1589968200000|2020-05-20 09:50:00|24193.1|24173.1|24202.6|24182.6|24205.1|24185.1|24193.1|24173.1|122
1589968500000|2020-05-20 09:55:00|24204.8|24184.8|24205.1|24185.1|24210.1|24190.1|24197.6|24177.6|81
1589968800000|2020-05-20 10:00:00|24207.6|24187.6|24202.6|24182.6|24207.6|24187.6|24202.6|24182.6|69
1589969100000|2020-05-20 10:05:00|24205.4|24185.4|24192.6|24172.6|24207.6|24187.6|24192.6|24172.6|119
1589969400000|2020-05-20 10:10:00|24197.6|24177.6|24192.6|24172.6|24197.6|24177.6|24187.6|24167.6|32
1589969700000|2020-05-20 10:15:00|24192.9|24172.9|24197.6|24177.6|24197.6|24177.6|24192.6|24172.6|18
1589970000000|2020-05-20 10:20:00|24197.9|24177.9|24200.1|24180.1|24207.6|24187.6|24197.9|24177.9|74
1589970300000|2020-05-20 10:25:00|24202.6|24182.6|24202.3|24182.3|24204.8|24184.8|24192.6|24172.6|74
1589970600000|2020-05-20 10:30:00|24202.6|24182.6|24235.1|24215.1|24237.6|24217.6|24202.3|24182.3|168
1589970900000|2020-05-20 10:35:00|24237.3|24217.3|24230.1|24210.1|24242.6|24222.6|24227.6|24207.6|224
1589971200000|2020-05-20 10:40:00|24230.3|24210.3|24227.6|24207.6|24232.6|24212.6|24222.6|24202.6|53
1589971500000|2020-05-20 10:45:00|24225.1|24205.1|24212.6|24192.6|24227.6|24207.6|24212.6|24192.6|81
1589971800000|2020-05-20 10:50:00|24212.3|24192.3|24222.6|24202.6|24222.6|24202.6|24210.1|24190.1|51
1589972100000|2020-05-20 10:55:00|24225.1|24205.1|24227.6|24207.6|24230.1|24210.1|24222.6|24202.6|44
1589972400000|2020-05-20 11:00:00|24225.3|24205.3|24220.1|24200.1|24227.6|24207.6|24217.6|24197.6|49
1589972700000|2020-05-20 11:05:00|24222.3|24202.3|24242.6|24222.6|24250.1|24230.1|24215.1|24195.1|162
1589973000000|2020-05-20 11:10:00|24242.3|24222.3|24235.3|24215.3|24242.6|24222.6|24235.3|24215.3|99
1589973300000|2020-05-20 11:15:00|24237.6|24217.6|24210.1|24190.1|24237.6|24217.6|24210.1|24190.1|110
1589973600000|2020-05-20 11:20:00|24212.3|24192.3|24207.6|24187.6|24215.1|24195.1|24202.6|24182.6|123
1589973900000|2020-05-20 11:25:00|24210.1|24190.1|24220.1|24200.1|24227.6|24207.6|24207.6|24187.6|101
1589974200000|2020-05-20 11:30:00|24222.6|24202.6|24220.3|24200.3|24227.6|24207.6|24205.3|24185.3|325
1589974500000|2020-05-20 11:35:00|24217.6|24197.6|24262.5|24242.5|24265|24245|24217.6|24197.6|426
1589974800000|2020-05-20 11:40:00|24265|24245|24272.5|24252.5|24277.5|24257.5|24247.5|24227.5|179
1589975100000|2020-05-20 11:45:00|24267.8|24247.8|24267.5|24247.5|24272.5|24252.5|24260|24240|158
1589975400000|2020-05-20 11:50:00|24262.5|24242.5|24252.5|24232.5|24267.5|24247.5|24252.5|24232.5|142
1589975700000|2020-05-20 11:55:00|24257|24237|24262.5|24242.5|24265|24245|24247.5|24227.5|195
1589976000000|2020-05-20 12:00:00|24264.8|24244.8|24261.1|24241.1|24282.5|24262.5|24258.6|24238.6|391
1589976300000|2020-05-20 12:05:00|24263.3|24243.3|24280.2|24260.2|24285.2|24265.2|24245.2|24225.2|322
1589976600000|2020-05-20 12:10:00|24280.4|24260.4|24275.2|24255.2|24280.4|24260.4|24260.2|24240.2|166
1589976900000|2020-05-20 12:15:00|24277.4|24257.4|24320.2|24300.2|24335.2|24315.2|24277.4|24257.4|555
1589977200000|2020-05-20 12:20:00|24325.2|24305.2|24300.2|24280.2|24335.2|24315.2|24290.2|24270.2|328
1589977500000|2020-05-20 12:25:00|24297.7|24277.7|24280.2|24260.2|24297.7|24277.7|24275.2|24255.2|277
1589977800000|2020-05-20 12:30:00|24275.2|24255.2|24234.4|24214.4|24280.2|24260.2|24234.4|24214.4|227
1589978100000|2020-05-20 12:35:00|24238.8|24218.8|24244.1|24224.1|24249.6|24229.6|24221.3|24201.3|354
1589978400000|2020-05-20 12:40:00|24243.8|24223.8|24265.1|24245.1|24275.2|24255.2|24235.2|24215.2|316
1589978700000|2020-05-20 12:45:00|24264.9|24244.9|24236.3|24216.3|24265.1|24245.1|24231.9|24211.9|437
1589979000000|2020-05-20 12:50:00|24240.1|24220.1|24247.6|24227.6|24250.1|24230.1|24234.1|24214.1|152
1589979300000|2020-05-20 12:55:00|24245.4|24225.4|24270.1|24250.1|24270.4|24250.4|24245.1|24225.1|277
1589979600000|2020-05-20 13:00:00|24270.4|24250.4|24280.1|24260.1|24285.1|24265.1|24265.1|24245.1|491
1589979900000|2020-05-20 13:05:00|24277.6|24257.6|24257.5|24237.5|24277.6|24257.6|24237.5|24217.5|316
1589980200000|2020-05-20 13:10:00|24255|24235|24252.5|24232.5|24255|24235|24232.5|24212.5|182
1589980500000|2020-05-20 13:15:00|24255|24235|24252.8|24232.8|24262.5|24242.5|24232.5|24212.5|244
1589980800000|2020-05-20 13:20:00|24257.2|24237.2|24250|24230|24262.5|24242.5|24250|24230|134
1589981100000|2020-05-20 13:25:00|24247.8|24227.8|24250|24230|24255|24235|24237.5|24217.5|208
1589981400000|2020-05-20 13:30:00|24252.2|24232.2|24217.5|24197.5|24252.8|24232.8|24217.5|24197.5|473
1589981700000|2020-05-20 13:35:00|24220|24200|24237.5|24217.5|24237.5|24217.5|24202.5|24182.5|403
1589982000000|2020-05-20 13:40:00|24237.2|24217.2|24232.5|24212.5|24237.5|24217.5|24207.5|24187.5|312
1589982300000|2020-05-20 13:45:00|24232.2|24212.2|24252.5|24232.5|24267.5|24247.5|24227.5|24207.5|272
1589982600000|2020-05-20 13:50:00|24253|24233|24272.5|24252.5|24277.5|24257.5|24252.5|24232.5|336
1589982900000|2020-05-20 13:55:00|24273|24253|24277.5|24257.5|24282.5|24262.5|24252.5|24232.5|204
1589983200000|2020-05-20 14:00:00|24272.5|24252.5|24262.5|24242.5|24275|24255|24252.5|24232.5|326
1589983500000|2020-05-20 14:05:00|24262.7|24242.7|24272.5|24252.5|24277.5|24257.5|24262.5|24242.5|177
1589983800000|2020-05-20 14:10:00|24274.7|24254.7|24307.5|24287.5|24307.5|24287.5|24267.5|24247.5|317
1589984100000|2020-05-20 14:15:00|24310.2|24290.2|24315|24295|24322.5|24302.5|24300.2|24280.2|462
1589984400000|2020-05-20 14:20:00|24312.5|24292.5|24327.5|24307.5|24336.9|24316.9|24310|24290|354
1589984700000|2020-05-20 14:25:00|24328|24308|24362.5|24342.5|24362.5|24342.5|24307.5|24287.5|474
1589985000000|2020-05-20 14:30:00|24365|24345|24423.2|24403.2|24423.2|24403.2|24363|24343|1007
1589985300000|2020-05-20 14:35:00|24423.8|24403.8|24464|24444|24469|24449|24423.8|24403.8|835
1589985600000|2020-05-20 14:40:00|24466.3|24446.3|24464|24444|24484|24464|24459.5|24439.5|555
1589985900000|2020-05-20 14:45:00|24469|24449|24452.4|24432.4|24471.5|24451.5|24452.4|24432.4|507
1589986200000|2020-05-20 14:50:00|24455.2|24435.2|24444.9|24424.9|24462.4|24442.4|24432.4|24412.4|507
1589986500000|2020-05-20 14:55:00|24447.2|24427.2|24467.4|24447.4|24492.2|24472.2|24442.4|24422.4|567
1589986800000|2020-05-20 15:00:00|24462.4|24442.4|24482.4|24462.4|24507.4|24487.4|24462.4|24442.4|588
1589987100000|2020-05-20 15:05:00|24482.7|24462.7|24499.9|24479.9|24502.4|24482.4|24474.9|24454.9|349
1589987400000|2020-05-20 15:10:00|24502.2|24482.2|24537.4|24517.4|24544.9|24524.9|24497.4|24477.4|566
1589987700000|2020-05-20 15:15:00|24540.2|24520.2|24599.9|24579.9|24602.4|24582.4|24539.7|24519.7|906
1589988000000|2020-05-20 15:20:00|24602.4|24582.4|24622.4|24602.4|24639.9|24619.9|24599.7|24579.7|1216
1589988300000|2020-05-20 15:25:00|24617.9|24597.9|24657.4|24637.4|24664.9|24644.9|24614.9|24594.9|811
1589988600000|2020-05-20 15:30:00|24659.7|24639.7|24622.4|24602.4|24661.9|24641.9|24619.7|24599.7|517
1589988900000|2020-05-20 15:35:00|24617.7|24597.7|24607.4|24587.4|24627.4|24607.4|24587.2|24567.2|582
1589989200000|2020-05-20 15:40:00|24605.2|24585.2|24594.9|24574.9|24607.4|24587.4|24562.4|24542.4|607
1589989500000|2020-05-20 15:45:00|24595.2|24575.2|24587.4|24567.4|24617.4|24597.4|24579.9|24559.9|449
1589989800000|2020-05-20 15:50:00|24589.7|24569.7|24592.4|24572.4|24602.4|24582.4|24587.4|24567.4|167
1589990100000|2020-05-20 15:55:00|24589.9|24569.9|24592.4|24572.4|24599.9|24579.9|24577.7|24557.7|170
1589990400000|2020-05-20 16:00:00|24594.6|24574.6|24557.4|24537.4|24597.4|24577.4|24552.4|24532.4|329
1589990700000|2020-05-20 16:05:00|24562.4|24542.4|24559.9|24539.9|24577.4|24557.4|24559.9|24539.9|247
1589991000000|2020-05-20 16:10:00|24557.7|24537.7|24582.4|24562.4|24582.4|24562.4|24552.4|24532.4|295
1589991300000|2020-05-20 16:15:00|24580.2|24560.2|24587.4|24567.4|24587.4|24567.4|24580.2|24560.2|258
1589991600000|2020-05-20 16:20:00|24587.7|24567.7|24582.4|24562.4|24592.4|24572.4|24582.4|24562.4|265
1589991900000|2020-05-20 16:25:00|24586.9|24566.9|24612.4|24592.4|24612.4|24592.4|24582.4|24562.4|389
1589992200000|2020-05-20 16:30:00|24607.9|24587.9|24612.4|24592.4|24612.4|24592.4|24597.4|24577.4|264
1589992500000|2020-05-20 16:35:00|24612.1|24592.1|24593.4|24573.4|24612.4|24592.4|24593.4|24573.4|190
1589992800000|2020-05-20 16:40:00|24595.7|24575.7|24569.4|24549.4|24597.9|24577.9|24556.4|24536.4|394
1589993100000|2020-05-20 16:45:00|24571.9|24551.9|24591.9|24571.9|24599.7|24579.7|24566.7|24546.7|240
1589993400000|2020-05-20 16:50:00|24592.4|24572.4|24599.7|24579.7|24612.2|24592.2|24592.4|24572.4|247
1589993700000|2020-05-20 16:55:00|24602.2|24582.2|24616|24596|24625.5|24605.5|24602.2|24582.2|772
1589994000000|2020-05-20 17:00:00|24615.7|24595.7|24586|24566|24615.7|24595.7|24586|24566|601
1589994300000|2020-05-20 17:05:00|24585.7|24565.7|24570.2|24550.2|24585.7|24565.7|24565.7|24545.7|182
1589994600000|2020-05-20 17:10:00|24570.4|24550.4|24595.2|24575.2|24595.2|24575.2|24570.4|24550.4|213
1589994900000|2020-05-20 17:15:00|24592.7|24572.7|24566.1|24546.1|24592.7|24572.7|24561.4|24541.4|134
1589995200000|2020-05-20 17:20:00|24568.4|24548.4|24565.2|24545.2|24574.9|24554.9|24555.2|24535.2|205
1589995500000|2020-05-20 17:25:00|24562.7|24542.7|24560.2|24540.2|24565.2|24545.2|24557.7|24537.7|134
1589995800000|2020-05-20 17:30:00|24565.2|24545.2|24560.2|24540.2|24565.2|24545.2|24560.2|24540.2|85
1589996100000|2020-05-20 17:35:00|24565.2|24545.2|24560.2|24540.2|24565.2|24545.2|24557.7|24537.7|129
1589996400000|2020-05-20 17:40:00|24562.4|24542.4|24610.2|24590.2|24610.2|24590.2|24562.4|24542.4|204
1589996700000|2020-05-20 17:45:00|24609.9|24589.9|24607.7|24587.7|24620.2|24600.2|24602.7|24582.7|151
1589997000000|2020-05-20 17:50:00|24605.4|24585.4|24592.6|24572.6|24610.2|24590.2|24590.1|24570.1|102
1589997300000|2020-05-20 17:55:00|24594.9|24574.9|24612.6|24592.6|24612.9|24592.9|24590.1|24570.1|86
1589997600000|2020-05-20 18:00:00|24607.6|24587.6|24610.1|24590.1|24610.1|24590.1|24595.1|24575.1|61
1589997900000|2020-05-20 18:05:00|24615.1|24595.1|24615.1|24595.1|24640.1|24620.1|24615.1|24595.1|191
1589998200000|2020-05-20 18:10:00|24615.4|24595.4|24595.1|24575.1|24617.6|24597.6|24592.6|24572.6|80
1589998500000|2020-05-20 18:15:00|24595.4|24575.4|24595.1|24575.1|24600.1|24580.1|24585.1|24565.1|49
1589998800000|2020-05-20 18:20:00|24592.9|24572.9|24612.1|24592.1|24615.1|24595.1|24592.6|24572.6|83
1589999100000|2020-05-20 18:25:00|24611.9|24591.9|24604.6|24584.6|24614.6|24594.6|24604.6|24584.6|56
1589999400000|2020-05-20 18:30:00|24606.9|24586.9|24614.6|24594.6|24614.6|24594.6|24604.6|24584.6|99
1589999700000|2020-05-20 18:35:00|24614.1|24594.1|24614.6|24594.6|24619.6|24599.6|24609.6|24589.6|66
1590000000000|2020-05-20 18:40:00|24612.1|24592.1|24614.6|24594.6|24614.6|24594.6|24609.9|24589.9|50
1590000300000|2020-05-20 18:45:00|24614.3|24594.3|24617.1|24597.1|24617.1|24597.1|24609.8|24589.8|37
1590000600000|2020-05-20 18:50:00|24616.8|24596.8|24635.1|24615.1|24635.1|24615.1|24614.6|24594.6|69
1590000900000|2020-05-20 18:55:00|24639.6|24619.6|24639.6|24619.6|24644.6|24624.6|24639.6|24619.6|41
1590001200000|2020-05-20 19:00:00|24634.6|24614.6|24624.6|24604.6|24634.6|24614.6|24624.6|24604.6|30
1590001500000|2020-05-20 19:05:00|24625.1|24605.1|24629.6|24609.6|24629.6|24609.6|24624.6|24604.6|36
1590001800000|2020-05-20 19:10:00|24629.8|24609.8|24620.1|24600.1|24634.6|24614.6|24607.6|24587.6|73
1590002100000|2020-05-20 19:15:00|24622.6|24602.6|24624.8|24604.8|24625.1|24605.1|24617.6|24597.6|30
1590002400000|2020-05-20 19:20:00|24622.3|24602.3|24622.8|24602.8|24622.8|24602.8|24618.3|24598.3|28
1590002700000|2020-05-20 19:25:00|24624.8|24604.8|24630.1|24610.1|24630.1|24610.1|24622.6|24602.6|59
1590003000000|2020-05-20 19:30:00|24629.8|24609.8|24615.1|24595.1|24630.1|24610.1|24615.1|24595.1|58
1590003300000|2020-05-20 19:35:00|24615.6|24595.6|24620.1|24600.1|24620.1|24600.1|24615.1|24595.1|68
1590003600000|2020-05-20 19:40:00|24615.1|24595.1|24614.8|24594.8|24620.1|24600.1|24612.3|24592.3|59
1590003900000|2020-05-20 19:45:00|24615.1|24595.1|24604.8|24584.8|24619.8|24599.8|24604.8|24584.8|43
1590004200000|2020-05-20 19:50:00|24607.3|24587.3|24599.5|24579.5|24609.8|24589.8|24589.8|24569.8|83
1590004500000|2020-05-20 19:55:00|24599.8|24579.8|24612|24592|24614.5|24594.5|24599.5|24579.5|68
1590004800000|2020-05-20 20:00:00|24614.3|24594.3|24604.8|24584.8|24614.5|24594.5|24604.8|24584.8|24
1590005100000|2020-05-20 20:05:00|24609.8|24589.8|24609.8|24589.8|24614.8|24594.8|24609.8|24589.8|11
1590005400000|2020-05-20 20:10:00|24609.5|24589.5|24613.5|24593.5|24614|24594|24609|24589|57
1590005700000|2020-05-20 20:15:00|24611.3|24591.3|24609|24589|24613.8|24593.8|24609|24589|14
1590006000000|2020-05-20 20:20:00|||||||||5
1590006300000|2020-05-20 20:25:00|24604|24584|24596.3|24576.3|24604|24584|24596.3|24576.3|29
1590006600000|2020-05-20 20:30:00|24598.5|24578.5|24594|24574|24599|24579|24594|24574|87
1590006900000|2020-05-20 20:35:00|24599|24579|24599|24579|24599|24579|24594|24574|43
1590007200000|2020-05-20 20:40:00|24601.3|24581.3|24604|24584|24604|24584|24599|24579|22
1590007500000|2020-05-20 20:45:00|24603.8|24583.8|24594|24574|24603.8|24583.8|24594|24574|30
1590007800000|2020-05-20 20:50:00|24594.2|24574.2|24594|24574|24596.7|24576.7|24591.5|24571.5|53
1590008100000|2020-05-20 20:55:00|24596.5|24576.5|24594|24574|24596.5|24576.5|24591.2|24571.2|36
1590012000000|2020-05-20 22:00:00|24606|24586|24611.7|24591.7|24616.7|24596.7|24584.2|24564.2|69
1590012300000|2020-05-20 22:05:00|24611.4|24591.4|24596.7|24576.7|24611.4|24591.4|24596.7|24576.7|18
1590012600000|2020-05-20 22:10:00|24599.2|24579.2|24599.2|24579.2|24601.7|24581.7|24599.2|24579.2|8
1590012900000|2020-05-20 22:15:00|24598.9|24578.9|24594.2|24574.2|24599.2|24579.2|24594.2|24574.2|7
1590013200000|2020-05-20 22:20:00|24593.7|24573.7|24579.2|24559.2|24593.7|24573.7|24579.2|24559.2|14
1590013500000|2020-05-20 22:25:00|24581.7|24561.7|24584.2|24564.2|24584.2|24564.2|24579.2|24559.2|5
1590013800000|2020-05-20 22:30:00|24586.7|24566.7|24589.2|24569.2|24589.2|24569.2|24586.7|24566.7|9
1590014100000|2020-05-20 22:35:00|24589.4|24569.4|24604.2|24584.2|24604.2|24584.2|24589.4|24569.4|10
1590014400000|2020-05-20 22:40:00|24606.4|24586.4|24604.2|24584.2|24609.2|24589.2|24604.2|24584.2|32
1590014700000|2020-05-20 22:45:00|24601.7|24581.7|24606.7|24586.7|24606.7|24586.7|24601.7|24581.7|9
1590015000000|2020-05-20 22:50:00|24606.4|24586.4|24609.2|24589.2|24614.2|24594.2|24604.2|24584.2|10
1590015300000|2020-05-20 22:55:00|24609.1|24589.1|24604.1|24584.1|24609.1|24589.1|24604.1|24584.1|11
1590015600000|2020-05-20 23:00:00|24599.1|24579.1|24604.1|24584.1|24606.6|24586.6|24599.1|24579.1|9
1590015900000|2020-05-20 23:05:00|24601.9|24581.9|24599.1|24579.1|24601.9|24581.9|24598.9|24578.9|25
1590016200000|2020-05-20 23:10:00|24599.4|24579.4|24601.6|24581.6|24601.6|24581.6|24599.4|24579.4|4
1590016500000|2020-05-20 23:15:00|24604.1|24584.1|24599.1|24579.1|24604.1|24584.1|24599.1|24579.1|7
1590016800000|2020-05-20 23:20:00|24599.4|24579.4|24604.1|24584.1|24604.1|24584.1|24599.1|24579.1|5
1590017100000|2020-05-20 23:25:00|24609.1|24589.1|24606.6|24586.6|24609.1|24589.1|24606.6|24586.6|26
1590017400000|2020-05-20 23:30:00|24609.1|24589.1|24596.6|24576.6|24609.1|24589.1|24596.6|24576.6|8
1590017700000|2020-05-20 23:35:00|24594.1|24574.1|24589.1|24569.1|24594.1|24574.1|24589.1|24569.1|12
1590018000000|2020-05-20 23:40:00|24588.9|24568.9|24589.1|24569.1|24591.6|24571.6|24584.1|24564.1|11
1590018300000|2020-05-20 23:45:00|24588.9|24568.9|24584.1|24564.1|24588.9|24568.9|24576.6|24556.6|26
1590018600000|2020-05-20 23:50:00|24584.4|24564.4|24601.6|24581.6|24604.4|24584.4|24584.4|24564.4|42
1590018900000|2020-05-20 23:55:00|24603.9|24583.9|24599.1|24579.1|24604.1|24584.1|24599.1|24579.1|8
1590019200000|2020-05-21 00:00:00|24601.6|24581.6|24589.1|24569.1|24601.6|24581.6|24586.6|24566.6|92
1590019500000|2020-05-21 00:05:00|24586.6|24566.6|24586.6|24566.6|24589.1|24569.1|24584.1|24564.1|64
1590019800000|2020-05-21 00:10:00|24588.9|24568.9|24584.1|24564.1|24589.1|24569.1|24579.1|24559.1|47
1590020100000|2020-05-21 00:15:00|24581.6|24561.6|24584.1|24564.1|24589.1|24569.1|24574.1|24554.1|92
1590020400000|2020-05-21 00:20:00|24584.3|24564.3|24584.1|24564.1|24584.3|24564.3|24581.6|24561.6|49
1590020700000|2020-05-21 00:25:00|24581.6|24561.6|24571.6|24551.6|24581.6|24561.6|24571.6|24551.6|34
1590021000000|2020-05-21 00:30:00|24569.3|24549.3|24584.1|24564.1|24584.1|24564.1|24564.1|24544.1|45
1590021300000|2020-05-21 00:35:00|24581.6|24561.6|24584.1|24564.1|24589.1|24569.1|24576.6|24556.6|29
1590021600000|2020-05-21 00:40:00|24586.6|24566.6|24584.1|24564.1|24589.1|24569.1|24581.3|24561.3|20
1590021900000|2020-05-21 00:45:00|24584.6|24564.6|24594.1|24574.1|24601.6|24581.6|24584.6|24564.6|40
1590022200000|2020-05-21 00:50:00|24591.6|24571.6|24594.1|24574.1|24594.1|24574.1|24589.1|24569.1|26
1590022500000|2020-05-21 00:55:00|24593.8|24573.8|24604.1|24584.1|24609.1|24589.1|24589.1|24569.1|80
1590022800000|2020-05-21 01:00:00|24604.3|24584.3|24561.6|24541.6|24608.8|24588.8|24544.1|24524.1|409
1590023100000|2020-05-21 01:05:00|24561.3|24541.3|24559|24539|24564.1|24544.1|24554.1|24534.1|166
1590023400000|2020-05-21 01:10:00|24556.5|24536.5|24574|24554|24579|24559|24556.5|24536.5|154
1590023700000|2020-05-21 01:15:00|24574.3|24554.3|24639|24619|24639|24619|24569|24549|454
1590024000000|2020-05-21 01:20:00|24636.8|24616.8|24629|24609|24639|24619|24624.3|24604.3|220
1590024300000|2020-05-21 01:25:00|24631.3|24611.3|24676.5|24656.5|24689|24669|24629|24609|350
1590024600000|2020-05-21 01:30:00|24678.8|24658.8|24639|24619|24679.3|24659.3|24634|24614|272
1590024900000|2020-05-21 01:35:00|24639.3|24619.3|24656|24636|24674|24654|24634.3|24614.3|259
1590025200000|2020-05-21 01:40:00|24658.5|24638.5|24639|24619|24669|24649|24639|24619|269
1590025500000|2020-05-21 01:45:00|24644|24624|24626.5|24606.5|24654|24634|24626.5|24606.5|150
1590025800000|2020-05-21 01:50:00|24624.3|24604.3|24614|24594|24624.3|24604.3|24614|24594|101
1590026100000|2020-05-21 01:55:00|24611.5|24591.5|24589|24569|24614|24594|24586.5|24566.5|179
1590026400000|2020-05-21 02:00:00|24589.3|24569.3|24599|24579|24609|24589|24589|24569|100
1590026700000|2020-05-21 02:05:00|24596.5|24576.5|24584|24564|24596.5|24576.5|24579|24559|197
1590027000000|2020-05-21 02:10:00|24583.8|24563.8|24594|24574|24599|24579|24576.3|24556.3|153
1590027300000|2020-05-21 02:15:00|24593.8|24573.8|24594|24574|24599|24579|24589|24569|42
1590027600000|2020-05-21 02:20:00|24591.7|24571.7|24594|24574|24596.5|24576.5|24589|24569|31
1590027900000|2020-05-21 02:25:00|24594.2|24574.2|24596.5|24576.5|24599|24579|24591.5|24571.5|44
1590028200000|2020-05-21 02:30:00|24594|24574|24609|24589|24614|24594|24586.5|24566.5|153
1590028500000|2020-05-21 02:35:00|24606.5|24586.5|24604|24584|24609|24589|24604|24584|54
1590028800000|2020-05-21 02:40:00|24604.2|24584.2|24629|24609|24629|24609|24604|24584|88
1590029100000|2020-05-21 02:45:00|24626.7|24606.7|24628.7|24608.7|24633.7|24613.7|24624|24604|147
1590029400000|2020-05-21 02:50:00|24626.5|24606.5|24628.7|24608.7|24628.7|24608.7|24623.7|24603.7|105
1590029700000|2020-05-21 02:55:00|24626.2|24606.2|24608.7|24588.7|24628.7|24608.7|24608.7|24588.7|127
1590030000000|2020-05-21 03:00:00|24606.5|24586.5|24618.7|24598.7|24618.7|24598.7|24603.7|24583.7|125
1590030300000|2020-05-21 03:05:00|24621.2|24601.2|24618.7|24598.7|24623.7|24603.7|24618.7|24598.7|42
1590030600000|2020-05-21 03:10:00|24616.5|24596.5|24623.7|24603.7|24623.7|24603.7|24608.7|24588.7|71
1590030900000|2020-05-21 03:15:00|24626.2|24606.2|24623.7|24603.7|24626.2|24606.2|24623.7|24603.7|23
1590031200000|2020-05-21 03:20:00|24623.5|24603.5|24623.7|24603.7|24628.5|24608.5|24621.2|24601.2|46
1590031500000|2020-05-21 03:25:00|24623.9|24603.9|24626.2|24606.2|24628.7|24608.7|24618.7|24598.7|80
1590031800000|2020-05-21 03:30:00|24623.7|24603.7|24616.2|24596.2|24628.7|24608.7|24616.2|24596.2|42
1590032100000|2020-05-21 03:35:00|24616|24596|24613.7|24593.7|24616.2|24596.2|24613.7|24593.7|13
1590032400000|2020-05-21 03:40:00|24611.2|24591.2|24621|24601|24621|24601|24611.2|24591.2|17
1590032700000|2020-05-21 03:45:00|24623.5|24603.5|24623.9|24603.9|24623.9|24603.9|24621|24601|27
1590033000000|2020-05-21 03:50:00|24626.4|24606.4|24628.7|24608.7|24628.7|24608.7|24623.7|24603.7|25
1590033300000|2020-05-21 03:55:00|24628.4|24608.4|24621.2|24601.2|24628.4|24608.4|24621.2|24601.2|19
1590033600000|2020-05-21 04:00:00|24618.7|24598.7|24613.7|24593.7|24618.7|24598.7|24613.7|24593.7|24
1590033900000|2020-05-21 04:05:00|24616.2|24596.2|24623.7|24603.7|24623.7|24603.7|24613.7|24593.7|28
1590034200000|2020-05-21 04:10:00|24623.9|24603.9|24623.7|24603.7|24628.7|24608.7|24623.7|24603.7|11
1590034500000|2020-05-21 04:15:00|24626.2|24606.2|24623.7|24603.7|24628.7|24608.7|24623.7|24603.7|7
1590034800000|2020-05-21 04:20:00|24626.4|24606.4|24628.7|24608.7|24628.7|24608.7|24626.2|24606.2|31
1590035100000|2020-05-21 04:25:00|24623.7|24603.7|24626.2|24606.2|24628.7|24608.7|24623.7|24603.7|20
1590035400000|2020-05-21 04:30:00|24626.4|24606.4|24633.7|24613.7|24633.7|24613.7|24626.4|24606.4|55
1590035700000|2020-05-21 04:35:00|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|24638.7|24618.7|42
1590036000000|2020-05-21 04:40:00|24638.6|24618.6|24638.6|24618.6|24638.6|24618.6|24638.6|24618.6|8
1590036300000|2020-05-21 04:45:00|24636.1|24616.1|24628.6|24608.6|24636.1|24616.1|24628.6|24608.6|47
1590036600000|2020-05-21 04:50:00|24629.1|24609.1|24638.6|24618.6|24638.6|24618.6|24628.6|24608.6|50
1590036900000|2020-05-21 04:55:00|24640.9|24620.9|24638.6|24618.6|24643.6|24623.6|24638.6|24618.6|38
1590037200000|2020-05-21 05:00:00|24636.1|24616.1|24646.1|24626.1|24648.6|24628.6|24633.6|24613.6|32
1590037500000|2020-05-21 05:05:00|24645.9|24625.9|24638.6|24618.6|24648.6|24628.6|24633.6|24613.6|67
1590037800000|2020-05-21 05:10:00|24641.1|24621.1|24638.6|24618.6|24643.6|24623.6|24638.6|24618.6|21
1590038100000|2020-05-21 05:15:00|24638.9|24618.9|24643.6|24623.6|24643.6|24623.6|24638.9|24618.9|14
1590038400000|2020-05-21 05:20:00|24638.6|24618.6|24636.1|24616.1|24648.6|24628.6|24633.9|24613.9|52
1590038700000|2020-05-21 05:25:00|24633.6|24613.6|24628.6|24608.6|24638.6|24618.6|24628.6|24608.6|51
1590039000000|2020-05-21 05:30:00|24633.6|24613.6|24628.6|24608.6|24633.8|24613.8|24618.6|24598.6|161
1590039300000|2020-05-21 05:35:00|24628.4|24608.4|24603.4|24583.4|24628.6|24608.6|24603.4|24583.4|143
1590039600000|2020-05-21 05:40:00|24603.6|24583.6|24593.6|24573.6|24603.6|24583.6|24573.6|24553.6|288
1590039900000|2020-05-21 05:45:00|24598.1|24578.1|24601.1|24581.1|24603.6|24583.6|24591.1|24571.1|93
1590040200000|2020-05-21 05:50:00|24600.9|24580.9|24598.6|24578.6|24601.1|24581.1|24588.6|24568.6|113
1590040500000|2020-05-21 05:55:00|24600.9|24580.9|24623.6|24603.6|24628.6|24608.6|24600.9|24580.9|158
1590040800000|2020-05-21 06:00:00|24625.9|24605.9|24618.6|24598.6|24625.9|24605.9|24603.6|24583.6|146
1590041100000|2020-05-21 06:05:00|24620.9|24600.9|24621.1|24601.1|24633.6|24613.6|24618.6|24598.6|115
1590041400000|2020-05-21 06:10:00|24618.8|24598.8|24618.6|24598.6|24623.6|24603.6|24613.6|24593.6|107
1590041700000|2020-05-21 06:15:00|24616.1|24596.1|24583.6|24563.6|24616.1|24596.1|24583.6|24563.6|120
1590042000000|2020-05-21 06:20:00|24586.1|24566.1|24569|24549|24591.1|24571.1|24563.6|24543.6|299
1590042300000|2020-05-21 06:25:00|24568.8|24548.8|24563.6|24543.6|24576.1|24556.1|24553.6|24533.6|337
1590042600000|2020-05-21 06:30:00|24561.3|24541.3|24543.6|24523.6|24563.6|24543.6|24541.1|24521.1|255
1590042900000|2020-05-21 06:35:00|24539|24519|24536.1|24516.1|24543.1|24523.1|24496.1|24476.1|573
1590043200000|2020-05-21 06:40:00|24533.6|24513.6|24538.6|24518.6|24543.6|24523.6|24513.6|24493.6|226
1590043500000|2020-05-21 06:45:00|24539|24519|24538.6|24518.6|24548.6|24528.6|24523.6|24503.6|167
1590043800000|2020-05-21 06:50:00|24540.8|24520.8|24548.6|24528.6|24561.1|24541.1|24538.6|24518.6|219
1590044100000|2020-05-21 06:55:00|24551.1|24531.1|24556|24536|24566.1|24546.1|24548.6|24528.6|147
1590044400000|2020-05-21 07:00:00|24558.5|24538.5|24533.5|24513.5|24558.5|24538.5|24513.5|24493.5|230
1590044700000|2020-05-21 07:05:00|24533.8|24513.8|24513.5|24493.5|24536|24516|24503.5|24483.5|163
1590045000000|2020-05-21 07:10:00|24515.8|24495.8|24533.5|24513.5|24533.5|24513.5|24513.5|24493.5|92
1590045300000|2020-05-21 07:15:00|24536|24516|24553.5|24533.5|24558.5|24538.5|24533.5|24513.5|107
1590045600000|2020-05-21 07:20:00|24558.5|24538.5|24503.5|24483.5|24558.5|24538.5|24493.5|24473.5|215
1590045900000|2020-05-21 07:25:00|24503.1|24483.1|24518.5|24498.5|24523.5|24503.5|24498.5|24478.5|103
1590046200000|2020-05-21 07:30:00|24523.5|24503.5|24541|24521|24543.5|24523.5|24518.3|24498.3|161
1590046500000|2020-05-21 07:35:00|24543.3|24523.3|24523.5|24503.5|24546|24526|24523.5|24503.5|147
1590046800000|2020-05-21 07:40:00|24521.2|24501.2|24493.5|24473.5|24521.2|24501.2|24486|24466|229
1590047100000|2020-05-21 07:45:00|24493.7|24473.7|24498.3|24478.3|24503.5|24483.5|24488.5|24468.5|122
1590047400000|2020-05-21 07:50:00|24500.8|24480.8|24500.8|24480.8|24500.8|24480.8|24493.3|24473.3|104
1590047700000|2020-05-21 07:55:00|24498.3|24478.3|24508.3|24488.3|24508.3|24488.3|24493.3|24473.3|123
1590048000000|2020-05-21 08:00:00|24510.5|24490.5|24553.3|24533.3|24563.3|24543.3|24508.3|24488.3|323
1590048300000|2020-05-21 08:05:00|24553.5|24533.5|24528.3|24508.3|24558|24538|24523.3|24503.3|210
1590048600000|2020-05-21 08:10:00|24525.8|24505.8|24548.3|24528.3|24548.3|24528.3|24525.8|24505.8|167
1590048900000|2020-05-21 08:15:00|24543.3|24523.3|24515.8|24495.8|24553.3|24533.3|24503.3|24483.3|206
1590049200000|2020-05-21 08:20:00|24515.5|24495.5|24543.3|24523.3|24548.3|24528.3|24513.3|24493.3|135
1590049500000|2020-05-21 08:25:00|24545.8|24525.8|24558.3|24538.3|24558.3|24538.3|24543.3|24523.3|92
1590049800000|2020-05-21 08:30:00|24557.8|24537.8|24568.2|24548.2|24578.2|24558.2|24553.3|24533.3|112
1590050100000|2020-05-21 08:35:00|24572.8|24552.8|24590.7|24570.7|24598.2|24578.2|24572.8|24552.8|114
1590050400000|2020-05-21 08:40:00|24593|24573|24563|24543|24593.2|24573.2|24548.2|24528.2|113
1590050700000|2020-05-21 08:45:00|24568|24548|24553.2|24533.2|24575.7|24555.7|24548.2|24528.2|108
1590051000000|2020-05-21 08:50:00|24550.7|24530.7|24568.2|24548.2|24578.2|24558.2|24550.7|24530.7|80
1590051300000|2020-05-21 08:55:00|24568.5|24548.5|24563.2|24543.2|24583.2|24563.2|24563.2|24543.2|64
1590051600000|2020-05-21 09:00:00|24565.7|24545.7|24548.2|24528.2|24578.2|24558.2|24548.2|24528.2|100
1590051900000|2020-05-21 09:05:00|24550.7|24530.7|24548.2|24528.2|24553.2|24533.2|24543.2|24523.2|68
1590052200000|2020-05-21 09:10:00|24548.5|24528.5|24568.2|24548.2|24573.2|24553.2|24545.7|24525.7|137
1590052500000|2020-05-21 09:15:00|24570.5|24550.5|24548.2|24528.2|24573.2|24553.2|24548.2|24528.2|64
1590052800000|2020-05-21 09:20:00|24545.7|24525.7|24543.2|24523.2|24545.7|24525.7|24525.7|24505.7|95
1590053100000|2020-05-21 09:25:00|24543.4|24523.4|24568.2|24548.2|24575.7|24555.7|24543.4|24523.4|94
1590053400000|2020-05-21 09:30:00|24565.9|24545.9|24540.9|24520.9|24565.9|24545.9|24538.2|24518.2|89
1590053700000|2020-05-21 09:35:00|24540.7|24520.7|24538.2|24518.2|24545.7|24525.7|24528.2|24508.2|75
1590054000000|2020-05-21 09:40:00|24535.7|24515.7|24550.7|24530.7|24553.4|24533.4|24530.7|24510.7|86
1590054300000|2020-05-21 09:45:00|24550.5|24530.5|24545.7|24525.7|24553.2|24533.2|24538.2|24518.2|76
1590054600000|2020-05-21 09:50:00|24543.2|24523.2|24543.2|24523.2|24548.2|24528.2|24533.2|24513.2|150
1590054900000|2020-05-21 09:55:00|24545.7|24525.7|24543.2|24523.2|24550.7|24530.7|24538.2|24518.2|76
1590055200000|2020-05-21 10:00:00|24538.2|24518.2|24538.2|24518.2|24538.2|24518.2|24508.4|24488.4|301
1590055500000|2020-05-21 10:05:00|24535.7|24515.7|24513.2|24493.2|24538.2|24518.2|24508.2|24488.2|95
1590055800000|2020-05-21 10:10:00|24513|24493|24528.2|24508.2|24528.2|24508.2|24508.2|24488.2|83
1590056100000|2020-05-21 10:15:00|24525.7|24505.7|24543.2|24523.2|24543.2|24523.2|24523.2|24503.2|84
1590056400000|2020-05-21 10:20:00|24545.7|24525.7|24533.2|24513.2|24545.7|24525.7|24533.2|24513.2|90
1590056700000|2020-05-21 10:25:00|24530.7|24510.7|24528.2|24508.2|24533.2|24513.2|24523.2|24503.2|121
1590057000000|2020-05-21 10:30:00|24528.4|24508.4|24525.7|24505.7|24540.7|24520.7|24523.2|24503.2|153
1590057300000|2020-05-21 10:35:00|24525.4|24505.4|24540.7|24520.7|24543.2|24523.2|24523.2|24503.2|44
1590057600000|2020-05-21 10:40:00|24540.9|24520.9|24548.2|24528.2|24553.2|24533.2|24540.4|24520.4|65
1590057900000|2020-05-21 10:45:00|24550.4|24530.4|24553.2|24533.2|24558.2|24538.2|24548.2|24528.2|67
1590058200000|2020-05-21 10:50:00|24555.7|24535.7|24545.6|24525.6|24555.7|24535.7|24545.6|24525.6|81
1590058500000|2020-05-21 10:55:00|24548.1|24528.1|24538.1|24518.1|24553.1|24533.1|24538.1|24518.1|105
1590058800000|2020-05-21 11:00:00|24540.6|24520.6|24550.6|24530.6|24553.1|24533.1|24540.6|24520.6|75
1590059100000|2020-05-21 11:05:00|24548.4|24528.4|24548.1|24528.1|24553.1|24533.1|24538.1|24518.1|106
1590059400000|2020-05-21 11:10:00|24545.9|24525.9|24528.1|24508.1|24553.1|24533.1|24528.1|24508.1|150
1590059700000|2020-05-21 11:15:00|24527.9|24507.9|24498.1|24478.1|24528.1|24508.1|24498.1|24478.1|287
1590060000000|2020-05-21 11:20:00|24493.1|24473.1|24498.1|24478.1|24513.1|24493.1|24493.1|24473.1|224
1590060300000|2020-05-21 11:25:00|24493.1|24473.1|24513.1|24493.1|24525.6|24505.6|24493.1|24473.1|185
1590060600000|2020-05-21 11:30:00|24515.6|24495.6|24483.1|24463.1|24515.6|24495.6|24463.3|24443.3|604
1590060900000|2020-05-21 11:35:00|24487.7|24467.7|24513.1|24493.1|24513.1|24493.1|24487.7|24467.7|234
1590061200000|2020-05-21 11:40:00|24515.8|24495.8|24513.1|24493.1|24528.1|24508.1|24503.1|24483.1|151
1590061500000|2020-05-21 11:45:00|24515.6|24495.6|24503.1|24483.1|24520.4|24500.4|24503.1|24483.1|98
1590061800000|2020-05-21 11:50:00|24500.8|24480.8|24490.6|24470.6|24503.1|24483.1|24485.6|24465.6|201
1590062100000|2020-05-21 11:55:00|24493.1|24473.1|24503.1|24483.1|24503.1|24483.1|24485.6|24465.6|94
1590062400000|2020-05-21 12:00:00|24503.5|24483.5|24518.1|24498.1|24518.1|24498.1|24498.1|24478.1|213
1590062700000|2020-05-21 12:05:00|24517.9|24497.9|24545.6|24525.6|24545.6|24525.6|24513.1|24493.1|240
1590063000000|2020-05-21 12:10:00|24543.1|24523.1|24550.6|24530.6|24553.1|24533.1|24530.6|24510.6|442
1590063300000|2020-05-21 12:15:00|24550.4|24530.4|24570.6|24550.6|24573.1|24553.1|24548.1|24528.1|521
1590063600000|2020-05-21 12:20:00|24570.4|24550.4|24583.1|24563.1|24595.6|24575.6|24568.1|24548.1|363
1590063900000|2020-05-21 12:25:00|24585.6|24565.6|24568.1|24548.1|24588.1|24568.1|24568.1|24548.1|177
1590064200000|2020-05-21 12:30:00|24565.6|24545.6|24585.6|24565.6|24593.1|24573.1|24558.1|24538.1|209
1590064500000|2020-05-21 12:35:00|24585.4|24565.4|24628.1|24608.1|24633.3|24613.3|24583.1|24563.1|315
1590064800000|2020-05-21 12:40:00|24623.5|24603.5|24603.1|24583.1|24638.1|24618.1|24583.1|24563.1|351
1590065100000|2020-05-21 12:45:00|24603.3|24583.3|24583.1|24563.1|24608.1|24588.1|24580.6|24560.6|142
1590065400000|2020-05-21 12:50:00|24582.8|24562.8|24563.1|24543.1|24583.1|24563.1|24563.1|24543.1|103
1590065700000|2020-05-21 12:55:00|24563.3|24543.3|24595.1|24575.1|24595.1|24575.1|24563.3|24543.3|238
1590066000000|2020-05-21 13:00:00|24592.6|24572.6|24587.6|24567.6|24612.6|24592.6|24567.6|24547.6|619
1590066300000|2020-05-21 13:05:00|24585.1|24565.1|24552.6|24532.6|24587.6|24567.6|24550.1|24530.1|341
1590066600000|2020-05-21 13:10:00|24552.8|24532.8|24575.1|24555.1|24577.6|24557.6|24552.8|24532.8|206
1590066900000|2020-05-21 13:15:00|24572.6|24552.6|24602.6|24582.6|24602.6|24582.6|24562.6|24542.6|299
1590067200000|2020-05-21 13:20:00|24605.1|24585.1|24608.3|24588.3|24615.8|24595.8|24588.3|24568.3|391
1590067500000|2020-05-21 13:25:00|24608|24588|24603|24583|24608.3|24588.3|24593|24573|243
1590067800000|2020-05-21 13:30:00|24600.8|24580.8|24593.5|24573.5|24603|24583|24568.5|24548.5|385
1590068100000|2020-05-21 13:35:00|24591.2|24571.2|24603.7|24583.7|24626.2|24606.2|24588.5|24568.5|389
1590068400000|2020-05-21 13:40:00|24601.4|24581.4|24613.9|24593.9|24613.9|24593.9|24598.9|24578.9|257
1590068700000|2020-05-21 13:45:00|24616.4|24596.4|24611|24591|24623.9|24603.9|24601|24581|250
1590069000000|2020-05-21 13:50:00|24613.2|24593.2|24578.5|24558.5|24616|24596|24578.5|24558.5|520
1590069300000|2020-05-21 13:55:00|24573.9|24553.9|24568.2|24548.2|24583.5|24563.5|24543.5|24523.5|677
1590069600000|2020-05-21 14:00:00|24567.8|24547.8|24525.7|24505.7|24580.7|24560.7|24523.2|24503.2|491
1590069900000|2020-05-21 14:05:00|24526|24506|24553.2|24533.2|24558.2|24538.2|24523.2|24503.2|362
1590070200000|2020-05-21 14:10:00|24550.9|24530.9|24544.5|24524.5|24565.3|24545.3|24539.5|24519.5|198
1590070500000|2020-05-21 14:15:00|24544.8|24524.8|24523.4|24503.4|24544.8|24524.8|24510|24490|435
1590070800000|2020-05-21 14:20:00|24520.9|24500.9|24496.1|24476.1|24525.9|24505.9|24491.1|24471.1|525
1590071100000|2020-05-21 14:25:00|24495.9|24475.9|24371.5|24351.5|24496.1|24476.1|24366.9|24346.9|996
1590071400000|2020-05-21 14:30:00|24366.7|24346.7|24379.2|24359.2|24391.5|24371.5|24351.5|24331.5|821
1590071700000|2020-05-21 14:35:00|24379|24359|24339.7|24319.7|24381.7|24361.7|24336.7|24316.7|750
1590072000000|2020-05-21 14:40:00|24341.9|24321.9|24336.9|24316.9|24341.9|24321.9|24311.5|24291.5|615
1590072300000|2020-05-21 14:45:00|24336.7|24316.7|24299.2|24279.2|24336.7|24316.7|24296.7|24276.7|409
1590072600000|2020-05-21 14:50:00|24299|24279|24344.2|24324.2|24356.7|24336.7|24286.7|24266.7|738
1590072900000|2020-05-21 14:55:00|24344|24324|24341.9|24321.9|24371.9|24351.9|24329.2|24309.2|483
1590073200000|2020-05-21 15:00:00|24341.5|24321.5|24336.9|24316.9|24371.9|24351.9|24311.9|24291.9|592
1590073500000|2020-05-21 15:05:00|24339.4|24319.4|24324.4|24304.4|24341.9|24321.9|24311.9|24291.9|446
1590073800000|2020-05-21 15:10:00|24326.7|24306.7|24331.9|24311.9|24339.4|24319.4|24321.9|24301.9|364
1590074100000|2020-05-21 15:15:00|24329.4|24309.4|24311.9|24291.9|24339.6|24319.6|24291.9|24271.9|621
1590074400000|2020-05-21 15:20:00|24312.1|24292.1|24307.1|24287.1|24322.1|24302.1|24292.1|24272.1|514
1590074700000|2020-05-21 15:25:00|24304.8|24284.8|24317.1|24297.1|24317.1|24297.1|24282.1|24262.1|384
1590075000000|2020-05-21 15:30:00|24322.1|24302.1|24332.1|24312.1|24339.6|24319.6|24317.1|24297.1|430
1590075300000|2020-05-21 15:35:00|24331.9|24311.9|24337.1|24317.1|24339.6|24319.6|24322.1|24302.1|194
1590075600000|2020-05-21 15:40:00|24334.8|24314.8|24357.1|24337.1|24357.1|24337.1|24334.6|24314.6|263
1590075900000|2020-05-21 15:45:00|24359.6|24339.6|24334.6|24314.6|24364.6|24344.6|24319.8|24299.8|319
1590076200000|2020-05-21 15:50:00|24334.8|24314.8|24337.1|24317.1|24352.1|24332.1|24332.1|24312.1|203
1590076500000|2020-05-21 15:55:00|24334.6|24314.6|24337.1|24317.1|24347.3|24327.3|24334.6|24314.6|190
1590076800000|2020-05-21 16:00:00|24339.6|24319.6|24314.7|24294.7|24342.1|24322.1|24314.7|24294.7|330
1590077100000|2020-05-21 16:05:00|24314.4|24294.4|24304.2|24284.2|24322.2|24302.2|24299.4|24279.4|255
1590077400000|2020-05-21 16:10:00|24301.9|24281.9|24300.5|24280.5|24301.9|24281.9|24284.2|24264.2|409
1590077700000|2020-05-21 16:15:00|24301|24281|24302|24282|24317|24297|24298.5|24278.5|191
1590078000000|2020-05-21 16:20:00|24307|24287|24307.2|24287.2|24312.2|24292.2|24292|24272|266
1590078300000|2020-05-21 16:25:00|24312.2|24292.2|24324.8|24304.8|24329.8|24309.8|24304.7|24284.7|160
1590078600000|2020-05-21 16:30:00|24322.5|24302.5|24321.5|24301.5|24331.5|24311.5|24315.3|24295.3|231
1590078900000|2020-05-21 16:35:00|24326.5|24306.5|24316.8|24296.8|24331.5|24311.5|24314.3|24294.3|192
1590079200000|2020-05-21 16:40:00|24316.5|24296.5|24311.5|24291.5|24327.6|24307.6|24311.3|24291.3|215
1590079500000|2020-05-21 16:45:00|24314|24294|24329.3|24309.3|24329.3|24309.3|24314|24294|152
1590079800000|2020-05-21 16:50:00|24324.8|24304.8|24319.1|24299.1|24329.3|24309.3|24314.1|24294.1|218
1590080100000|2020-05-21 16:55:00|24321.6|24301.6|24359.3|24339.3|24359.3|24339.3|24319.1|24299.1|1126
1590080400000|2020-05-21 17:00:00|24358.9|24338.9|24369.7|24349.7|24369.7|24349.7|24324.3|24304.3|636
1590080700000|2020-05-21 17:05:00|24367.2|24347.2|24344.7|24324.7|24367.2|24347.2|24339.9|24319.9|157
1590081000000|2020-05-21 17:10:00|24344.9|24324.9|24339.7|24319.7|24354.7|24334.7|24339.7|24319.7|142
1590081300000|2020-05-21 17:15:00|24339.9|24319.9|24334.7|24314.7|24354.7|24334.7|24334.7|24314.7|306
1590081600000|2020-05-21 17:20:00|24337.2|24317.2|24329.7|24309.7|24342.2|24322.2|24319.7|24299.7|157
1590081900000|2020-05-21 17:25:00|24327.4|24307.4|24329.4|24309.4|24329.7|24309.7|24322.2|24302.2|168
1590082200000|2020-05-21 17:30:00|24329.7|24309.7|24314.7|24294.7|24332.2|24312.2|24314.7|24294.7|68
1590082500000|2020-05-21 17:35:00|24314.6|24294.6|24314.6|24294.6|24319.9|24299.9|24312.1|24292.1|69
1590082800000|2020-05-21 17:40:00|24317.1|24297.1|24329.6|24309.6|24329.6|24309.6|24312.1|24292.1|119
1590083100000|2020-05-21 17:45:00|24325.1|24305.1|24344.6|24324.6|24347.1|24327.1|24324.6|24304.6|66
1590083400000|2020-05-21 17:50:00|24342.1|24322.1|24339.8|24319.8|24344.6|24324.6|24337.1|24317.1|27
1590083700000|2020-05-21 17:55:00|24339.6|24319.6|24344.6|24324.6|24349.6|24329.6|24339.6|24319.6|85
1590084000000|2020-05-21 18:00:00|24340|24320|24344.6|24324.6|24347.1|24327.1|24339.6|24319.6|84
1590084300000|2020-05-21 18:05:00|24344.2|24324.2|24344.6|24324.6|24344.6|24324.6|24339.6|24319.6|20
1590084600000|2020-05-21 18:10:00|24339.6|24319.6|24344.6|24324.6|24344.6|24324.6|24339.6|24319.6|26
1590084900000|2020-05-21 18:15:00|24339.6|24319.6|24344.5|24324.5|24344.6|24324.6|24339.6|24319.6|24
1590085200000|2020-05-21 18:20:00|24339.5|24319.5|24344.5|24324.5|24344.5|24324.5|24339.5|24319.5|74
1590085500000|2020-05-21 18:25:00|24345|24325|24344.5|24324.5|24347|24327|24344.5|24324.5|45
1590085800000|2020-05-21 18:30:00|24342|24322|24339.5|24319.5|24344.5|24324.5|24339.5|24319.5|30
1590086100000|2020-05-21 18:35:00|24334.5|24314.5|24324.5|24304.5|24339.5|24319.5|24319.5|24299.5|75
1590086400000|2020-05-21 18:40:00|24326.8|24306.8|24329.5|24309.5|24329.5|24309.5|24324.5|24304.5|39
1590086700000|2020-05-21 18:45:00|24329.7|24309.7|24329.5|24309.5|24334.5|24314.5|24329.5|24309.5|40
1590087000000|2020-05-21 18:50:00|24334.5|24314.5|24339.5|24319.5|24339.5|24319.5|24329.5|24309.5|47
1590087300000|2020-05-21 18:55:00|24337|24317|24339.5|24319.5|24344.5|24324.5|24337|24317|17
1590087600000|2020-05-21 19:00:00|24344|24324|24344.4|24324.4|24349.5|24329.5|24342|24322|32
1590087900000|2020-05-21 19:05:00|24341.9|24321.9|24344.4|24324.4|24344.4|24324.4|24339.4|24319.4|35
1590088200000|2020-05-21 19:10:00|24344.6|24324.6|24351.9|24331.9|24351.9|24331.9|24344.4|24324.4|22
1590088500000|2020-05-21 19:15:00|24354.2|24334.2|24354.4|24334.4|24354.4|24334.4|24349.4|24329.4|43
1590088800000|2020-05-21 19:20:00|24354.6|24334.6|24369.4|24349.4|24369.4|24349.4|24354.4|24334.4|30
1590089100000|2020-05-21 19:25:00|24374.4|24354.4|24359.4|24339.4|24374.4|24354.4|24359.4|24339.4|69
1590089400000|2020-05-21 19:30:00|24359.2|24339.2|24349.4|24329.4|24361.9|24341.9|24346.9|24326.9|25
1590089700000|2020-05-21 19:35:00|24346.9|24326.9|24344.4|24324.4|24349.4|24329.4|24339.4|24319.4|36
1590090000000|2020-05-21 19:40:00|24341.9|24321.9|24349.4|24329.4|24349.4|24329.4|24339.4|24319.4|27
1590090300000|2020-05-21 19:45:00|24349.1|24329.1|24344.6|24324.6|24349.4|24329.4|24341.8|24321.8|16
1590090600000|2020-05-21 19:50:00|24346.8|24326.8|24344.3|24324.3|24351.8|24331.8|24339.3|24319.3|95
1590090900000|2020-05-21 19:55:00|24344.5|24324.5|24341.8|24321.8|24349.3|24329.3|24339.3|24319.3|51
1590091200000|2020-05-21 20:00:00|24342|24322|24329.3|24309.3|24343.9|24323.9|24329.3|24309.3|36
1590091500000|2020-05-21 20:05:00|24324.3|24304.3|24329.3|24309.3|24329.3|24309.3|24321.8|24301.8|61
1590091800000|2020-05-21 20:10:00|24326.8|24306.8|24314.3|24294.3|24326.8|24306.8|24314.3|24294.3|17
1590092100000|2020-05-21 20:15:00|24314.5|24294.5|24274.3|24254.3|24319.1|24299.1|24269.3|24249.3|121
1590092400000|2020-05-21 20:20:00|24269.3|24249.3|24274.3|24254.3|24274.3|24254.3|24269.3|24249.3|38
1590092700000|2020-05-21 20:25:00|24269.7|24249.7|24254.3|24234.3|24269.7|24249.7|24254.3|24234.3|77
1590093000000|2020-05-21 20:30:00|24254.7|24234.7|24264.2|24244.2|24264.3|24244.3|24254.7|24234.7|69
1590093300000|2020-05-21 20:35:00|||||||||74
1590093600000|2020-05-21 20:40:00|24269.2|24249.2|24284.2|24264.2|24289.2|24269.2|24269.2|24249.2|47
1590093900000|2020-05-21 20:45:00|24284.4|24264.4|24289.2|24269.2|24291.7|24271.7|24284.2|24264.2|56
1590094200000|2020-05-21 20:50:00|24286.7|24266.7|24294.2|24274.2|24294.2|24274.2|24286.7|24266.7|25
1590094500000|2020-05-21 20:55:00|24289.4|24269.4|24274.2|24254.2|24291.7|24271.7|24274.2|24254.2|28
1590098400000|2020-05-21 22:00:00|24303.7|24283.7|24273.8|24253.8|24303.7|24283.7|24256.4|24236.4|108
1590098700000|2020-05-21 22:05:00|24274.1|24254.1|24281.8|24261.8|24281.8|24261.8|24274.1|24254.1|17
1590099000000|2020-05-21 22:10:00|24282|24262|24291.7|24271.7|24294.2|24274.2|24282|24262|24
1590099300000|2020-05-21 22:15:00|24294.2|24274.2|24296.7|24276.7|24296.7|24276.7|24291.7|24271.7|8
1590099600000|2020-05-21 22:20:00|24301.3|24281.3|24306.7|24286.7|24311.7|24291.7|24301.3|24281.3|30
1590099900000|2020-05-21 22:25:00|24309.2|24289.2|24316.7|24296.7|24316.7|24296.7|24306.7|24286.7|17
1590100200000|2020-05-21 22:30:00|24314.2|24294.2|24301.7|24281.7|24314.2|24294.2|24301.7|24281.7|43
1590100500000|2020-05-21 22:35:00|24299.4|24279.4|24301.9|24281.9|24304.2|24284.2|24296.7|24276.7|10
1590100800000|2020-05-21 22:40:00|24304.4|24284.4|24299.4|24279.4|24304.4|24284.4|24299.4|24279.4|15
1590101100000|2020-05-21 22:45:00|24299.6|24279.6|24291.9|24271.9|24301.9|24281.9|24291.9|24271.9|14
1590101400000|2020-05-21 22:50:00|24296.9|24276.9|24299.4|24279.4|24299.4|24279.4|24296.9|24276.9|9
1590101700000|2020-05-21 22:55:00|24297.1|24277.1|24301.9|24281.9|24304.4|24284.4|24296.9|24276.9|7
1590102000000|2020-05-21 23:00:00|24304.4|24284.4|24301.8|24281.8|24306.9|24286.9|24301.8|24281.8|22
1590102300000|2020-05-21 23:05:00|24299.3|24279.3|24306.8|24286.8|24306.8|24286.8|24294.6|24274.6|12
1590102600000|2020-05-21 23:10:00|24306.6|24286.6|24311.8|24291.8|24311.8|24291.8|24304.3|24284.3|19
1590102900000|2020-05-21 23:15:00|24314.3|24294.3|24301.8|24281.8|24314.3|24294.3|24301.8|24281.8|34
1590103200000|2020-05-21 23:20:00|24302.2|24282.2|24306.8|24286.8|24311.8|24291.8|24302.2|24282.2|29
1590103500000|2020-05-21 23:25:00|24304.5|24284.5|24306.8|24286.8|24306.8|24286.8|24301.8|24281.8|5
1590103800000|2020-05-21 23:30:00|24304.3|24284.3|24306.6|24286.6|24306.8|24286.8|24301.8|24281.8|15
1590104100000|2020-05-21 23:35:00|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|24301.8|24281.8|11
1590104400000|2020-05-21 23:40:00|24306.8|24286.8|24306.8|24286.8|24306.8|24286.8|24306.8|24286.8|12
1590104700000|2020-05-21 23:45:00|24302.2|24282.2|24301.8|24281.8|24306.8|24286.8|24301.8|24281.8|17
1590105000000|2020-05-21 23:50:00|24301.6|24281.6|24301.7|24281.7|24306.8|24286.8|24301.6|24281.6|7
1590105300000|2020-05-21 23:55:00|24304.2|24284.2|24301.7|24281.7|24304.2|24284.2|24301.5|24281.5|21
1590105600000|2020-05-22 00:00:00|24301.9|24281.9|24306.7|24286.7|24311.7|24291.7|24301.7|24281.7|63
1590105900000|2020-05-22 00:05:00|24301.7|24281.7|24281.7|24261.7|24301.7|24281.7|24281.7|24261.7|51
1590106200000|2020-05-22 00:10:00|24281.5|24261.5|24276.7|24256.7|24281.5|24261.5|24271.7|24251.7|24
1590106500000|2020-05-22 00:15:00|24276.9|24256.9|24304.2|24284.2|24306.7|24286.7|24276.9|24256.9|72
1590106800000|2020-05-22 00:20:00|24306.5|24286.5|24309.2|24289.2|24309.2|24289.2|24301.7|24281.7|33
1590107100000|2020-05-22 00:25:00|24311.5|24291.5|24309.2|24289.2|24314|24294|24306.7|24286.7|35
1590107400000|2020-05-22 00:30:00|24311.7|24291.7|24314.2|24294.2|24319.2|24299.2|24306.7|24286.7|61
1590107700000|2020-05-22 00:35:00|24316.5|24296.5|24301.7|24281.7|24321.7|24301.7|24301.7|24281.7|49
1590108000000|2020-05-22 00:40:00|24304.2|24284.2|24286.6|24266.6|24304.2|24284.2|24279.2|24259.2|85
1590108300000|2020-05-22 00:45:00|24288.9|24268.9|24321.6|24301.6|24321.6|24301.6|24286.6|24266.6|81
1590108600000|2020-05-22 00:50:00|24321.4|24301.4|24316.6|24296.6|24321.6|24301.6|24316.6|24296.6|52
1590108900000|2020-05-22 00:55:00|24318.9|24298.9|24311.6|24291.6|24321.6|24301.6|24306.6|24286.6|36
1590109200000|2020-05-22 01:00:00|24311.8|24291.8|24244.1|24224.1|24331.6|24311.6|24241.6|24221.6|590
1590109500000|2020-05-22 01:05:00|24241.8|24221.8|24224.1|24204.1|24256.8|24236.8|24214.1|24194.1|366
1590109800000|2020-05-22 01:10:00|24221.8|24201.8|24231.6|24211.6|24266.6|24246.6|24206.6|24186.6|443
1590110100000|2020-05-22 01:15:00|24231.4|24211.4|24221.6|24201.6|24239.1|24219.1|24216.6|24196.6|294
1590110400000|2020-05-22 01:20:00|24221.4|24201.4|24241.8|24221.8|24254.1|24234.1|24216.6|24196.6|248
1590110700000|2020-05-22 01:25:00|24241.6|24221.6|24216.6|24196.6|24244.3|24224.3|24216.6|24196.6|271
1590111000000|2020-05-22 01:30:00|24219.1|24199.1|24181.6|24161.6|24221.4|24201.4|24171.6|24151.6|362
1590111300000|2020-05-22 01:35:00|24181.5|24161.5|24176.5|24156.5|24194|24174|24173.8|24153.8|222
1590111600000|2020-05-22 01:40:00|24176.3|24156.3|24096.5|24076.5|24176.3|24156.3|24096.5|24076.5|571
1590111900000|2020-05-22 01:45:00|24091.9|24071.9|24114|24094|24134|24114|24071.3|24051.3|449
1590112200000|2020-05-22 01:50:00|24113.8|24093.8|24111.5|24091.5|24119|24099|24064|24044|471
1590112500000|2020-05-22 01:55:00|24109|24089|24096.5|24076.5|24116.3|24096.3|24084|24064|183
1590112800000|2020-05-22 02:00:00|24091.9|24071.9|24036.5|24016.5|24091.9|24071.9|23996.5|23976.5|756
1590113100000|2020-05-22 02:05:00|24036.3|24016.3|23986.5|23966.5|24036.3|24016.3|23986.3|23966.3|374
1590113400000|2020-05-22 02:10:00|23984.2|23964.2|23969|23949|23996.5|23976.5|23961.5|23941.5|468
1590113700000|2020-05-22 02:15:00|23966.5|23946.5|23961.5|23941.5|23971.5|23951.5|23961.5|23941.5|103
1590114000000|2020-05-22 02:20:00|23966.5|23946.5|23981.5|23961.5|23991.5|23971.5|23958.8|23938.8|333
1590114300000|2020-05-22 02:25:00|23979.1|23959.1|23978.9|23958.9|23983.9|23963.9|23971.4|23951.4|265
1590114600000|2020-05-22 02:30:00|23981.4|23961.4|24016.4|23996.4|24016.4|23996.4|23966.4|23946.4|316
1590114900000|2020-05-22 02:35:00|24016|23996|24031.4|24011.4|24046.4|24026.4|24011.4|23991.4|324
1590115200000|2020-05-22 02:40:00|24028.9|24008.9|24021.4|24001.4|24041.4|24021.4|24018.9|23998.9|203
1590115500000|2020-05-22 02:45:00|24016.4|23996.4|24038.9|24018.9|24051.4|24031.4|24006.4|23986.4|260
1590115800000|2020-05-22 02:50:00|24036.6|24016.6|24026.4|24006.4|24038.9|24018.9|24021.4|24001.4|146
1590116100000|2020-05-22 02:55:00|24026.2|24006.2|24041.4|24021.4|24046.4|24026.4|24011.4|23991.4|279
1590116400000|2020-05-22 03:00:00|24039.1|24019.1|24051.4|24031.4|24061.4|24041.4|24028.9|24008.9|256
1590116700000|2020-05-22 03:05:00|24048.9|24028.9|24076.4|24056.4|24081.4|24061.4|24046.2|24026.2|319
1590117000000|2020-05-22 03:10:00|24074.1|24054.1|24061.5|24041.5|24076.4|24056.4|24059|24039|192
1590117300000|2020-05-22 03:15:00|24059|24039|24026.3|24006.3|24061.4|24041.4|24023.8|24003.8|333
1590117600000|2020-05-22 03:20:00|24028.6|24008.6|24011.3|23991.3|24028.8|24008.8|24006.3|23986.3|162
1590117900000|2020-05-22 03:25:00|24011.7|23991.7|24016.3|23996.3|24021.3|24001.3|24006.3|23986.3|224
1590118200000|2020-05-22 03:30:00|24011.3|23991.3|24006.3|23986.3|24016.3|23996.3|24006.3|23986.3|68
1590118500000|2020-05-22 03:35:00|24003.8|23983.8|23983.8|23963.8|24003.8|23983.8|23971.3|23951.3|149
1590118800000|2020-05-22 03:40:00|23984|23964|23986.3|23966.3|23996.3|23976.3|23981.3|23961.3|105
1590119100000|2020-05-22 03:45:00|23981.3|23961.3|23971.3|23951.3|23986.3|23966.3|23971.3|23951.3|152
1590119400000|2020-05-22 03:50:00|23973.8|23953.8|23978.8|23958.8|23981.3|23961.3|23971.1|23951.1|116
1590119700000|2020-05-22 03:55:00|23976.5|23956.5|23996.3|23976.3|23996.3|23976.3|23976.3|23956.3|72
1590120000000|2020-05-22 04:00:00|23996.5|23976.5|24003.8|23983.8|24011.1|23991.1|23996.5|23976.5|69
1590120300000|2020-05-22 04:05:00|24001.4|23981.4|24008.7|23988.7|24016.2|23996.2|24001.2|23981.2|53
1590120600000|2020-05-22 04:10:00|24008.9|23988.9|24011.2|23991.2|24016.2|23996.2|24006.2|23986.2|55
1590120900000|2020-05-22 04:15:00|24008.7|23988.7|24006.2|23986.2|24011.2|23991.2|24006.2|23986.2|52
1590121200000|2020-05-22 04:20:00|24006|23986|24001.2|23981.2|24006|23986|23993.7|23973.7|40
1590121500000|2020-05-22 04:25:00|24001|23981|23996.2|23976.2|24001.2|23981.2|23993.7|23973.7|22
1590121800000|2020-05-22 04:30:00|23996.4|23976.4|24001.2|23981.2|24003.9|23983.9|23996.2|23976.2|59
1590122100000|2020-05-22 04:35:00|24001|23981|23991.2|23971.2|24001|23981|23991.2|23971.2|26
1590122400000|2020-05-22 04:40:00|23993.7|23973.7|23996.2|23976.2|23996.2|23976.2|23991.2|23971.2|35
1590122700000|2020-05-22 04:45:00|23996.4|23976.4|23996.2|23976.2|23996.4|23976.4|23991.2|23971.2|24
1590123000000|2020-05-22 04:50:00|23996|23976|23991.2|23971.2|23996|23976|23991.2|23971.2|17
1590123300000|2020-05-22 04:55:00|23991.1|23971.1|23976.1|23956.1|23991.1|23971.1|23971.1|23951.1|101
1590123600000|2020-05-22 05:00:00|23973.8|23953.8|23976.1|23956.1|23986.1|23966.1|23971.1|23951.1|147
1590123900000|2020-05-22 05:05:00|23971.1|23951.1|23963.6|23943.6|23976.1|23956.1|23963.6|23943.6|96
1590124200000|2020-05-22 05:10:00|23961.3|23941.3|23968.6|23948.6|23968.6|23948.6|23936.1|23916.1|238
1590124500000|2020-05-22 05:15:00|23971.1|23951.1|23956.1|23936.1|23976.1|23956.1|23951.1|23931.1|144
1590124800000|2020-05-22 05:20:00|23955.7|23935.7|23938.6|23918.6|23958.6|23938.6|23936.1|23916.1|98
1590125100000|2020-05-22 05:25:00|23941.1|23921.1|23936.1|23916.1|23946.1|23926.1|23931.1|23911.1|141
1590125400000|2020-05-22 05:30:00|23935.7|23915.7|23973.6|23953.6|23976.1|23956.1|23931.1|23911.1|389
1590125700000|2020-05-22 05:35:00|23975.9|23955.9|23988.4|23968.4|24003.6|23983.6|23975.9|23955.9|268
1590126000000|2020-05-22 05:40:00|23988.6|23968.6|23951.1|23931.1|23988.6|23968.6|23951.1|23931.1|216
1590126300000|2020-05-22 05:45:00|23951.2|23931.2|23981|23961|23986|23966|23951.2|23931.2|212
1590126600000|2020-05-22 05:50:00|23983.3|23963.3|23986|23966|23998.5|23978.5|23981|23961|112
1590126900000|2020-05-22 05:55:00|23985.8|23965.8|23976|23956|23991|23971|23973.5|23953.5|89
1590127200000|2020-05-22 06:00:00|23975.6|23955.6|23988.5|23968.5|23998.5|23978.5|23966|23946|233
1590127500000|2020-05-22 06:05:00|23988.3|23968.3|23978.5|23958.5|23995.6|23975.6|23973.5|23953.5|147
1590127800000|2020-05-22 06:10:00|23978.7|23958.7|23956|23936|23983.3|23963.3|23951|23931|197
1590128100000|2020-05-22 06:15:00|23958.5|23938.5|23991|23971|23996|23976|23958.5|23938.5|187
1590128400000|2020-05-22 06:20:00|23991.2|23971.2|23985.8|23965.8|24001.2|23981.2|23981|23961|209
1590128700000|2020-05-22 06:25:00|23983.5|23963.5|23958.5|23938.5|23983.5|23963.5|23958.5|23938.5|134
1590129000000|2020-05-22 06:30:00|23956|23936|23943.5|23923.5|23956|23936|23941|23921|162
1590129300000|2020-05-22 06:35:00|23946|23926|23903.6|23883.6|23946|23926|23888.4|23868.4|380
1590129600000|2020-05-22 06:40:00|23905.9|23885.9|23885.9|23865.9|23910.9|23890.9|23875.9|23855.9|329
1590129900000|2020-05-22 06:45:00|23886.1|23866.1|23888.4|23868.4|23893.4|23873.4|23868.4|23848.4|402
1590130200000|2020-05-22 06:50:00|23890.7|23870.7|23878.6|23858.6|23910.9|23890.9|23878.6|23858.6|239
1590130500000|2020-05-22 06:55:00|23880.9|23860.9|23855.9|23835.9|23888.4|23868.4|23850.9|23830.9|340
1590130800000|2020-05-22 07:00:00|23850.9|23830.9|23833.4|23813.4|23870.9|23850.9|23831.3|23811.3|265
1590131100000|2020-05-22 07:05:00|23835.7|23815.7|23850.9|23830.9|23855.9|23835.9|23830.9|23810.9|274
1590131400000|2020-05-22 07:10:00|23846.3|23826.3|23820.9|23800.9|23846.3|23826.3|23808.4|23788.4|355
1590131700000|2020-05-22 07:15:00|23818.6|23798.6|23840.9|23820.9|23858.6|23838.6|23815.9|23795.9|387
1590132000000|2020-05-22 07:20:00|23843.4|23823.4|23820.9|23800.9|23845.9|23825.9|23810.9|23790.9|219
1590132300000|2020-05-22 07:25:00|23823.2|23803.2|23850.8|23830.8|23865.8|23845.8|23823.2|23803.2|141
1590132600000|2020-05-22 07:30:00|23848.5|23828.5|23843|23823|23850.8|23830.8|23838.3|23818.3|152
1590132900000|2020-05-22 07:35:00|23840.6|23820.6|23842.9|23822.9|23850.4|23830.4|23825.4|23805.4|99
1590133200000|2020-05-22 07:40:00|23840.6|23820.6|23840.4|23820.4|23845.4|23825.4|23835.4|23815.4|113
1590133500000|2020-05-22 07:45:00|23840.2|23820.2|23830|23810|23845.4|23825.4|23825.2|23805.2|101
1590133800000|2020-05-22 07:50:00|23827.5|23807.5|23830|23810|23840|23820|23825|23805|128
1590134100000|2020-05-22 07:55:00|23827.7|23807.7|23787.9|23767.9|23830|23810|23782.9|23762.9|318
1590134400000|2020-05-22 08:00:00|23785.4|23765.4|23815.4|23795.4|23815.4|23795.4|23778.3|23758.3|216
1590134700000|2020-05-22 08:05:00|23815.2|23795.2|23812.9|23792.9|23817.9|23797.9|23802.9|23782.9|84
1590135000000|2020-05-22 08:10:00|23815.4|23795.4|23832.9|23812.9|23832.9|23812.9|23807.9|23787.9|112
1590135300000|2020-05-22 08:15:00|23833.3|23813.3|23842.9|23822.9|23852.9|23832.9|23832.9|23812.9|152
1590135600000|2020-05-22 08:20:00|23840.6|23820.6|23817.9|23797.9|23840.6|23820.6|23817.9|23797.9|116
1590135900000|2020-05-22 08:25:00|23815.6|23795.6|23802.9|23782.9|23817.9|23797.9|23787.9|23767.9|76
1590136200000|2020-05-22 08:30:00|23805.4|23785.4|23810.8|23790.8|23827.9|23807.9|23802.9|23782.9|155
1590136500000|2020-05-22 08:35:00|23813.1|23793.1|23791.5|23771.5|23813.1|23793.1|23786.7|23766.7|142
1590136800000|2020-05-22 08:40:00|23789.2|23769.2|23796.3|23776.3|23805.9|23785.9|23789|23769|82
1590137100000|2020-05-22 08:45:00|23798.6|23778.6|23789|23769|23803.4|23783.4|23789|23769|91
1590137400000|2020-05-22 08:50:00|23791.3|23771.3|23796.3|23776.3|23796.3|23776.3|23789|23769|69
1590137700000|2020-05-22 08:55:00|23798.6|23778.6|23815.5|23795.5|23822.7|23802.7|23798.6|23778.6|147
1590138000000|2020-05-22 09:00:00|23817.8|23797.8|23825.1|23805.1|23825.1|23805.1|23813|23793|78
1590138300000|2020-05-22 09:05:00|23822.8|23802.8|23813|23793|23827.5|23807.5|23813|23793|91
1590138600000|2020-05-22 09:10:00|23815.5|23795.5|23825.1|23805.1|23825.1|23805.1|23813|23793|41
1590138900000|2020-05-22 09:15:00|23822.8|23802.8|23847.8|23827.8|23850.3|23830.3|23822.6|23802.6|117
1590139200000|2020-05-22 09:20:00|23850.3|23830.3|23847.8|23827.8|23857.8|23837.8|23847.8|23827.8|77
1590139500000|2020-05-22 09:25:00|23842.8|23822.8|23832.8|23812.8|23842.8|23822.8|23828|23808|59
1590139800000|2020-05-22 09:30:00|23828|23808|23808.7|23788.7|23832.8|23812.8|23808.7|23788.7|67
1590140100000|2020-05-22 09:35:00|23811|23791|23794.3|23774.3|23811.2|23791.2|23794.3|23774.3|80
1590140400000|2020-05-22 09:40:00|23789.5|23769.5|23770.2|23750.2|23789.5|23769.5|23767.7|23747.7|188
1590140700000|2020-05-22 09:45:00|23767.7|23747.7|23779.8|23759.8|23784.6|23764.6|23767.7|23747.7|91
1590141000000|2020-05-22 09:50:00|23777.5|23757.5|23770.3|23750.3|23779.8|23759.8|23767.8|23747.8|59
1590141300000|2020-05-22 09:55:00|23767.9|23747.9|23762.7|23742.7|23772.8|23752.8|23762.7|23742.7|56
1590141600000|2020-05-22 10:00:00|23765.2|23745.2|23788.1|23768.1|23788.1|23768.1|23765.2|23745.2|91
1590141900000|2020-05-22 10:05:00|23788.5|23768.5|23808.3|23788.3|23808.3|23788.3|23788.5|23768.5|115
1590142200000|2020-05-22 10:10:00|23810.8|23790.8|23815.8|23795.8|23818.3|23798.3|23808.3|23788.3|90
1590142500000|2020-05-22 10:15:00|23816|23796|23813.3|23793.3|23818.3|23798.3|23813.3|23793.3|86
1590142800000|2020-05-22 10:20:00|23811|23791|23786|23766|23811|23791|23783.5|23763.5|66
1590143100000|2020-05-22 10:25:00|23783.6|23763.6|23782.7|23762.7|23786|23766|23773.1|23753.1|68
1590143400000|2020-05-22 10:30:00|23785|23765|23787.5|23767.5|23787.5|23767.5|23777.7|23757.7|97
1590143700000|2020-05-22 10:35:00|23787.9|23767.9|23782.9|23762.9|23787.9|23767.9|23777.7|23757.7|61
1590144000000|2020-05-22 10:40:00|23785.2|23765.2|23772.9|23752.9|23787.5|23767.5|23768.2|23748.2|75
1590144300000|2020-05-22 10:45:00|23775.2|23755.2|23747.7|23727.7|23778.2|23758.2|23742.7|23722.7|166
1590144600000|2020-05-22 10:50:00|23745.2|23725.2|23738.2|23718.2|23753.2|23733.2|23738.2|23718.2|113
1590144900000|2020-05-22 10:55:00|23737.8|23717.8|23767.7|23747.7|23767.7|23747.7|23737.7|23717.7|206
1590145200000|2020-05-22 11:00:00|23765.3|23745.3|23792.5|23772.5|23792.5|23772.5|23765.2|23745.2|163
1590145500000|2020-05-22 11:05:00|23794.8|23774.8|23802.6|23782.6|23812.6|23792.6|23792.6|23772.6|275
1590145800000|2020-05-22 11:10:00|23805|23785|23802.4|23782.4|23812.6|23792.6|23802.4|23782.4|99
1590146100000|2020-05-22 11:15:00|23802.3|23782.3|23818|23798|23823.2|23803.2|23792.6|23772.6|201
1590146400000|2020-05-22 11:20:00|23817.8|23797.8|23820.3|23800.3|23820.3|23800.3|23808|23788|140
1590146700000|2020-05-22 11:25:00|23820.5|23800.5|23807.8|23787.8|23825.7|23805.7|23805.3|23785.3|143
1590147000000|2020-05-22 11:30:00|23802.8|23782.8|23778.3|23758.3|23802.8|23782.8|23772.8|23752.8|388
1590147300000|2020-05-22 11:35:00|23780.8|23760.8|23818.3|23798.3|23823.3|23803.3|23778.3|23758.3|213
1590147600000|2020-05-22 11:40:00|23818.5|23798.5|23849.9|23829.9|23852.4|23832.4|23818.5|23798.5|255
1590147900000|2020-05-22 11:45:00|23847.6|23827.6|23862.4|23842.4|23867.4|23847.4|23832.4|23812.4|244
1590148200000|2020-05-22 11:50:00|23862.2|23842.2|23867.4|23847.4|23882.4|23862.4|23857.4|23837.4|213
1590148500000|2020-05-22 11:55:00|23869.7|23849.7|23857.4|23837.4|23877.4|23857.4|23854.9|23834.9|179
1590148800000|2020-05-22 12:00:00|23854.7|23834.7|23852.4|23832.4|23882.4|23862.4|23827.4|23807.4|358
1590149100000|2020-05-22 12:05:00|23857|23837|23862.5|23842.5|23867.6|23847.6|23847.9|23827.9|198
1590149400000|2020-05-22 12:10:00|23865|23845|23847.5|23827.5|23882.5|23862.5|23822.5|23802.5|562
1590149700000|2020-05-22 12:15:00|23842.9|23822.9|23825|23805|23842.9|23822.9|23817.5|23797.5|387
1590150000000|2020-05-22 12:20:00|23825.2|23805.2|23788.1|23768.1|23832.5|23812.5|23785.6|23765.6|397
1590150300000|2020-05-22 12:25:00|23788.3|23768.3|23803.1|23783.1|23803.1|23783.1|23788.1|23768.1|305
1590150600000|2020-05-22 12:30:00|23798.4|23778.4|23803.1|23783.1|23838.1|23818.1|23798.1|23778.1|347
1590150900000|2020-05-22 12:35:00|23798.4|23778.4|23798|23778|23803.1|23783.1|23783|23763|336
1590151200000|2020-05-22 12:40:00|23795.5|23775.5|23828|23808|23833|23813|23793|23773|312
1590151500000|2020-05-22 12:45:00|23828.2|23808.2|23833|23813|23845.5|23825.5|23828.2|23808.2|215
1590151800000|2020-05-22 12:50:00|23828.4|23808.4|23833|23813|23838|23818|23828|23808|186
1590152100000|2020-05-22 12:55:00|23835.5|23815.5|23843|23823|23850.5|23830.5|23833|23813|170
1590152400000|2020-05-22 13:00:00|23843.2|23823.2|23895.5|23875.5|23910.5|23890.5|23838|23818|862
1590152700000|2020-05-22 13:05:00|23897.8|23877.8|23873|23853|23910.5|23890.5|23868|23848|375
1590153000000|2020-05-22 13:10:00|23878|23858|23858.3|23838.3|23893|23873|23858.3|23838.3|295
1590153300000|2020-05-22 13:15:00|23860.7|23840.7|23813|23793|23870.5|23850.5|23808|23788|545
1590153600000|2020-05-22 13:20:00|23808|23788|23828|23808|23843|23823|23805.7|23785.7|331
1590153900000|2020-05-22 13:25:00|23830.5|23810.5|23818|23798|23838|23818|23815.5|23795.5|332
1590154200000|2020-05-22 13:30:00|23818.1|23798.1|23790.5|23770.5|23825.5|23805.5|23773|23753|580
1590154500000|2020-05-22 13:35:00|23788.1|23768.1|23782.9|23762.9|23798|23778|23763|23743|414
1590154800000|2020-05-22 13:40:00|23782.8|23762.8|23767.8|23747.8|23797.8|23777.8|23762.4|23742.4|549
1590155100000|2020-05-22 13:45:00|23767.6|23747.6|23777.7|23757.7|23785.4|23765.4|23767.6|23747.6|482
1590155400000|2020-05-22 13:50:00|23780.1|23760.1|23775.2|23755.2|23792.7|23772.7|23765.1|23745.1|441
1590155700000|2020-05-22 13:55:00|23775.4|23755.4|23812.7|23792.7|23812.7|23792.7|23772.7|23752.7|408
1590156000000|2020-05-22 14:00:00|23810.2|23790.2|23817.7|23797.7|23832.7|23812.7|23787.7|23767.7|343
1590156300000|2020-05-22 14:05:00|23817.5|23797.5|23808.1|23788.1|23817.7|23797.7|23797.9|23777.9|257
1590156600000|2020-05-22 14:10:00|23810.4|23790.4|23822.9|23802.9|23837.9|23817.9|23777.9|23757.9|520
1590156900000|2020-05-22 14:15:00|23822.7|23802.7|23835.4|23815.4|23835.4|23815.4|23820.2|23800.2|448
1590157200000|2020-05-22 14:20:00|23833.1|23813.1|23827.2|23807.2|23839.5|23819.5|23817|23797|393
1590157500000|2020-05-22 14:25:00|23827.3|23807.3|23818.9|23798.9|23834.7|23814.7|23808.9|23788.9|343
1590157800000|2020-05-22 14:30:00|23819.1|23799.1|23853.9|23833.9|23856.6|23836.6|23814.1|23794.1|423
1590158100000|2020-05-22 14:35:00|23851.4|23831.4|23869.1|23849.1|23869.1|23849.1|23833.9|23813.9|438
1590158400000|2020-05-22 14:40:00|23868.9|23848.9|23838.9|23818.9|23873.9|23853.9|23838.9|23818.9|275
1590158700000|2020-05-22 14:45:00|23841.2|23821.2|23833.9|23813.9|23843.9|23823.9|23831.4|23811.4|309
1590159000000|2020-05-22 14:50:00|23831.6|23811.6|23838.9|23818.9|23838.9|23818.9|23813.9|23793.9|481
1590159300000|2020-05-22 14:55:00|23836.6|23816.6|23803.9|23783.9|23836.6|23816.6|23798.9|23778.9|292
1590159600000|2020-05-22 15:00:00|23808.5|23788.5|23818.9|23798.9|23833.9|23813.9|23803.9|23783.9|299
1590159900000|2020-05-22 15:05:00|23819|23799|23843.9|23823.9|23853.5|23833.5|23818.9|23798.9|365
1590160200000|2020-05-22 15:10:00|23838.9|23818.9|23859.9|23839.9|23859.9|23839.9|23833.9|23813.9|268
1590160500000|2020-05-22 15:15:00|23864.9|23844.9|23868.3|23848.3|23869.9|23849.9|23855.8|23835.8|391
1590160800000|2020-05-22 15:20:00|23873.3|23853.3|23878.3|23858.3|23888.3|23868.3|23868.3|23848.3|653
1590161100000|2020-05-22 15:25:00|23878.1|23858.1|23880.4|23860.4|23893.2|23873.2|23870.8|23850.8|242
1590161400000|2020-05-22 15:30:00|23882.7|23862.7|23877.9|23857.9|23882.7|23862.7|23872.7|23852.7|159
1590161700000|2020-05-22 15:35:00|23878.2|23858.2|23909.9|23889.9|23909.9|23889.9|23873.2|23853.2|442
1590162000000|2020-05-22 15:40:00|23911.5|23891.5|23881.4|23861.4|23917.3|23897.3|23876.3|23856.3|352
1590162300000|2020-05-22 15:45:00|23873.9|23853.9|23831.8|23811.8|23873.9|23853.9|23831.8|23811.8|441
1590162600000|2020-05-22 15:50:00|23832.1|23812.1|23851.4|23831.4|23853.9|23833.9|23832.1|23812.1|515
1590162900000|2020-05-22 15:55:00|23851.2|23831.2|23831.4|23811.4|23851.4|23831.4|23828.9|23808.9|131
1590163200000|2020-05-22 16:00:00|23836.4|23816.4|23831.4|23811.4|23836.4|23816.4|23826.8|23806.8|114
1590163500000|2020-05-22 16:05:00|23826.7|23806.7|23809.4|23789.4|23831.4|23811.4|23802.3|23782.3|231
1590163800000|2020-05-22 16:10:00|23811.7|23791.7|23833.9|23813.9|23833.9|23813.9|23806.9|23786.9|195
1590164100000|2020-05-22 16:15:00|23831.4|23811.4|23846.4|23826.4|23846.4|23826.4|23831.4|23811.4|107
1590164400000|2020-05-22 16:20:00|23851.4|23831.4|23851.5|23831.5|23853.9|23833.9|23846.5|23826.5|138
1590164700000|2020-05-22 16:25:00|23846.5|23826.5|23844.8|23824.8|23848.1|23828.1|23843.1|23823.1|199
1590165000000|2020-05-22 16:30:00|23845.1|23825.1|23883.3|23863.3|23883.3|23863.3|23845.1|23825.1|376
1590165300000|2020-05-22 16:35:00|23883.4|23863.4|23886.8|23866.8|23896.7|23876.7|23883.3|23863.3|497
1590165600000|2020-05-22 16:40:00|23882.2|23862.2|23877.2|23857.2|23882.2|23862.2|23872.4|23852.4|225
1590165900000|2020-05-22 16:45:00|23881.8|23861.8|23877.2|23857.2|23882|23862|23872.5|23852.5|196
1590166200000|2020-05-22 16:50:00|23877|23857|23872.3|23852.3|23877.2|23857.2|23867.7|23847.7|243
1590166500000|2020-05-22 16:55:00|23877.2|23857.2|23886.6|23866.6|23891.6|23871.6|23872.3|23852.3|1604
1590166800000|2020-05-22 17:00:00|23888.9|23868.9|23906.3|23886.3|23911.3|23891.3|23886.6|23866.6|624
1590167100000|2020-05-22 17:05:00|23901.4|23881.4|23886.9|23866.9|23906.3|23886.3|23884.6|23864.6|143
1590167400000|2020-05-22 17:10:00|23889.6|23869.6|23886.9|23866.9|23889.6|23869.6|23882.1|23862.1|71
1590167700000|2020-05-22 17:15:00|23887.1|23867.1|23912.3|23892.3|23917.3|23897.3|23887.1|23867.1|179
1590168000000|2020-05-22 17:20:00|23914.6|23894.6|23917.3|23897.3|23922.3|23902.3|23912.3|23892.3|62
1590168300000|2020-05-22 17:25:00|23921.9|23901.9|23917.6|23897.6|23922.3|23902.3|23912.6|23892.6|66
1590168600000|2020-05-22 17:30:00|23917.8|23897.8|23911.2|23891.2|23917.8|23897.8|23906.2|23886.2|81
1590168900000|2020-05-22 17:35:00|23911|23891|23906.7|23886.7|23911.7|23891.7|23906.2|23886.2|21
1590169200000|2020-05-22 17:40:00|23909.2|23889.2|23912.2|23892.2|23912.2|23892.2|23899.4|23879.4|28
1590169500000|2020-05-22 17:45:00|23914.7|23894.7|23912.2|23892.2|23917.2|23897.2|23904.7|23884.7|63
1590169800000|2020-05-22 17:50:00|23907.2|23887.2|23905.2|23885.2|23907.7|23887.7|23902.7|23882.7|47
1590170100000|2020-05-22 17:55:00|23902.7|23882.7|23917.7|23897.7|23922.7|23902.7|23902.7|23882.7|123
1590170400000|2020-05-22 18:00:00|23915.2|23895.2|23925|23905|23925|23905|23912.7|23892.7|77
1590170700000|2020-05-22 18:05:00|23927.3|23907.3|23951.6|23931.6|23951.6|23931.6|23927.3|23907.3|93
1590171000000|2020-05-22 18:10:00|23949.1|23929.1|23947|23927|23951.8|23931.8|23946.6|23926.6|38
1590171300000|2020-05-22 18:15:00|23947.1|23927.1|23947|23927|23952|23932|23947|23927|22
1590171600000|2020-05-22 18:20:00|23946.9|23926.9|23946.9|23926.9|23951.6|23931.6|23946.9|23926.9|20
1590171900000|2020-05-22 18:25:00|23951.4|23931.4|23941.4|23921.4|23951.4|23931.4|23941.4|23921.4|50
1590172200000|2020-05-22 18:30:00|23941.2|23921.2|23936.4|23916.4|23941.2|23921.2|23931.4|23911.4|35
1590172500000|2020-05-22 18:35:00|23936.6|23916.6|23936.7|23916.7|23936.7|23916.7|23931.7|23911.7|56
1590172800000|2020-05-22 18:40:00|23936.6|23916.6|23926.7|23906.7|23936.6|23916.6|23926.7|23906.7|34
1590173100000|2020-05-22 18:45:00|23929.2|23909.2|23934.2|23914.2|23936.7|23916.7|23929.2|23909.2|24
1590173400000|2020-05-22 18:50:00|23934|23914|23931.7|23911.7|23936.7|23916.7|23931.7|23911.7|8
1590173700000|2020-05-22 18:55:00|23931.9|23911.9|23934.4|23914.4|23934.4|23914.4|23931.7|23911.7|30
1590174000000|2020-05-22 19:00:00|23934.3|23914.3|23936.7|23916.7|23936.7|23916.7|23934.3|23914.3|17
1590174300000|2020-05-22 19:05:00|23946|23926|23976.8|23956.8|23979.2|23959.2|23946|23926|205
1590174600000|2020-05-22 19:10:00|23977.2|23957.2|23986.8|23966.8|23991.8|23971.8|23977.2|23957.2|63
1590174900000|2020-05-22 19:15:00|23984.3|23964.3|23966.8|23946.8|23984.3|23964.3|23964.3|23944.3|32
1590175200000|2020-05-22 19:20:00|23967|23947|23964.5|23944.5|23974.5|23954.5|23962|23942|29
1590175500000|2020-05-22 19:25:00|23964.6|23944.6|23957.1|23937.1|23967|23947|23957|23937|17
1590175800000|2020-05-22 19:30:00|23957|23937|23962.1|23942.1|23962.1|23942.1|23954.6|23934.6|39
1590176100000|2020-05-22 19:35:00|23961.9|23941.9|23959.6|23939.6|23962.1|23942.1|23957.1|23937.1|26
1590176400000|2020-05-22 19:40:00|23959.4|23939.4|23954.6|23934.6|23962.1|23942.1|23954.6|23934.6|28
1590176700000|2020-05-22 19:45:00|23954.8|23934.8|23964|23944|23969|23949|23954|23934|29
1590177000000|2020-05-22 19:50:00|23969|23949|23956.5|23936.5|23971.5|23951.5|23949|23929|120
1590177300000|2020-05-22 19:55:00|23959|23939|23964|23944|23969|23949|23954|23934|34
1590177600000|2020-05-22 20:00:00|23964.2|23944.2|23964|23944|23969|23949|23964|23944|18
1590177900000|2020-05-22 20:05:00|23959|23939|23961.5|23941.5|23964|23944|23959|23939|18
1590178200000|2020-05-22 20:10:00|23961.3|23941.3|23969|23949|23969|23949|23959|23939|15
1590178500000|2020-05-22 20:15:00|23968.6|23948.6|23964|23944|23969|23949|23964|23944|11
1590178800000|2020-05-22 20:20:00|23961.5|23941.5|23964|23944|23964|23944|23961.5|23941.5|10
1590179100000|2020-05-22 20:25:00|23961.5|23941.5|23978.8|23958.8|23978.8|23958.8|23959|23939|58
1590179400000|2020-05-22 20:30:00|23979|23959|23981.4|23961.4|23988.9|23968.9|23976.5|23956.5|44
1590179700000|2020-05-22 20:35:00|23980.6|23960.6|23973.1|23953.1|23982.9|23962.9|23972.9|23952.9|18
1590180000000|2020-05-22 20:40:00|23973.3|23953.3|23973.3|23953.3|23975.8|23955.8|23973.3|23953.3|17
1590180300000|2020-05-22 20:45:00|23970.8|23950.8|23963.2|23943.2|23970.8|23950.8|23963.2|23943.2|38
1590180600000|2020-05-22 20:50:00|23963.1|23943.1|23950.7|23930.7|23963.1|23943.1|23950.7|23930.7|66
1590180900000|2020-05-22 20:55:00|23950.6|23930.6|23943.9|23923.9|23958.1|23938.1|23943.4|23923.4|33
1590357600000|2020-05-24 22:00:00|23923.4|23903.4|23908.4|23888.4|23930.9|23910.9|23903.4|23883.4|103
1590357900000|2020-05-24 22:05:00|23900.9|23880.9|23895.9|23875.9|23900.9|23880.9|23890.9|23870.9|50
1590358200000|2020-05-24 22:10:00|23893.5|23873.5|23890.9|23870.9|23898.4|23878.4|23890.9|23870.9|26
1590358500000|2020-05-24 22:15:00|23893.3|23873.3|23933.4|23913.4|23943.4|23923.4|23893.3|23873.3|50
1590358800000|2020-05-24 22:20:00|23935.9|23915.9|23948.4|23928.4|23948.4|23928.4|23928.4|23908.4|63
1590359100000|2020-05-24 22:25:00|23950.8|23930.8|23958.6|23938.6|23960.9|23940.9|23948.4|23928.4|26
1590359400000|2020-05-24 22:30:00|23961|23941|23953.5|23933.5|23963.6|23943.6|23953.5|23933.5|18
1590359700000|2020-05-24 22:35:00|23958.4|23938.4|23953.5|23933.5|23958.5|23938.5|23953.5|23933.5|9
1590360000000|2020-05-24 22:40:00|23956|23936|23978.5|23958.5|23978.5|23958.5|23956|23936|22
1590360300000|2020-05-24 22:45:00|23981|23961|23983.5|23963.5|23988.5|23968.5|23976|23956|39
1590360600000|2020-05-24 22:50:00|23986|23966|23983.5|23963.5|24003.5|23983.5|23981|23961|61
1590360900000|2020-05-24 22:55:00|23983.4|23963.4|23973.5|23953.5|23983.4|23963.4|23968.5|23948.5|18
1590361200000|2020-05-24 23:00:00|23968.7|23948.7|23993.5|23973.5|23993.5|23973.5|23968.5|23948.5|30
1590361500000|2020-05-24 23:05:00|23991|23971|23988.5|23968.5|23993.5|23973.5|23988.5|23968.5|7
1590361800000|2020-05-24 23:10:00|23983.5|23963.5|23973.5|23953.5|23983.5|23963.5|23973.5|23953.5|16
1590362100000|2020-05-24 23:15:00|23976|23956|23973.5|23953.5|23983.5|23963.5|23973.5|23953.5|25
1590362400000|2020-05-24 23:20:00|23968.5|23948.5|23968.4|23948.4|23970.9|23950.9|23958.4|23938.4|19
1590362700000|2020-05-24 23:25:00|23970.9|23950.9|23973.4|23953.4|23973.4|23953.4|23968.4|23948.4|7
1590363000000|2020-05-24 23:30:00|23968.6|23948.6|23975.9|23955.9|23975.9|23955.9|23963.4|23943.4|14
1590363300000|2020-05-24 23:35:00|23976|23956|23983.4|23963.4|23983.4|23963.4|23975.9|23955.9|6
1590363600000|2020-05-24 23:40:00|23978.4|23958.4|23983.4|23963.4|23983.4|23963.4|23978.4|23958.4|8
1590363900000|2020-05-24 23:45:00|23978.6|23958.6|23978.5|23958.5|23978.6|23958.6|23973.4|23953.4|23
1590364200000|2020-05-24 23:50:00|23983.5|23963.5|23993.5|23973.5|23993.5|23973.5|23983.5|23963.5|24
1590364500000|2020-05-24 23:55:00|23988.5|23968.5|23988.4|23968.4|23996|23976|23983.4|23963.4|20
1590364800000|2020-05-25 00:00:00|23990.9|23970.9|23983.4|23963.4|23990.9|23970.9|23983.3|23963.3|47
1590365100000|2020-05-25 00:05:00|23983.5|23963.5|23988.5|23968.5|23988.5|23968.5|23978.5|23958.5|32
1590365400000|2020-05-25 00:10:00|23991|23971|23988.5|23968.5|23998.5|23978.5|23983.5|23963.5|43
1590365700000|2020-05-25 00:15:00|23990.9|23970.9|23983.5|23963.5|23998.5|23978.5|23983.5|23963.5|55
1590366000000|2020-05-25 00:20:00|23981|23961|23988.5|23968.5|23988.5|23968.5|23978.5|23958.5|10
1590366300000|2020-05-25 00:25:00|23993.5|23973.5|23998.5|23978.5|24006|23986|23993.5|23973.5|72
1590366600000|2020-05-25 00:30:00|24003.5|23983.5|24011|23991|24011|23991|23998.5|23978.5|80
1590366900000|2020-05-25 00:35:00|24008.5|23988.5|24013.4|23993.4|24018.4|23998.4|24008.4|23988.4|76
1590367200000|2020-05-25 00:40:00|24008.4|23988.4|23988.4|23968.4|24008.4|23988.4|23988.4|23968.4|47
1590367500000|2020-05-25 00:45:00|23988.5|23968.5|23993.4|23973.4|23995.9|23975.9|23988.4|23968.4|29
1590367800000|2020-05-25 00:50:00|23995.9|23975.9|23983.4|23963.4|23995.9|23975.9|23983.4|23963.4|32
1590368100000|2020-05-25 00:55:00|23983.3|23963.3|23983.4|23963.4|23983.4|23963.4|23978.4|23958.4|63
1590368400000|2020-05-25 01:00:00|23983.3|23963.3|23953.4|23933.4|23993.4|23973.4|23953.4|23933.4|472
1590368700000|2020-05-25 01:05:00|23953.2|23933.2|23930.9|23910.9|23953.2|23933.2|23908.4|23888.4|240
1590369000000|2020-05-25 01:10:00|23928.4|23908.4|23915.9|23895.9|23930.9|23910.9|23903.4|23883.4|78
1590369300000|2020-05-25 01:15:00|23915.8|23895.8|23918.4|23898.4|23923.4|23903.4|23903.4|23883.4|118
1590369600000|2020-05-25 01:20:00|23915.9|23895.9|23940.8|23920.8|23943.4|23923.4|23908.4|23888.4|77
1590369900000|2020-05-25 01:25:00|23938.3|23918.3|23925.8|23905.8|23943.3|23923.3|23915.8|23895.8|107
1590370200000|2020-05-25 01:30:00|23923.3|23903.3|23893.3|23873.3|23928.3|23908.3|23875.8|23855.8|208
1590370500000|2020-05-25 01:35:00|23890.8|23870.8|23888.3|23868.3|23898.3|23878.3|23883.3|23863.3|149
1590370800000|2020-05-25 01:40:00|23885.8|23865.8|23918.5|23898.5|23918.5|23898.5|23880.8|23860.8|200
1590371100000|2020-05-25 01:45:00|23920.9|23900.9|23953.3|23933.3|23955.8|23935.8|23920.9|23900.9|197
1590371400000|2020-05-25 01:50:00|23953.4|23933.4|23958.3|23938.3|23963.3|23943.3|23948.3|23928.3|113
1590371700000|2020-05-25 01:55:00|23955.9|23935.9|23958.3|23938.3|23970.8|23950.8|23953.3|23933.3|91
1590372000000|2020-05-25 02:00:00|23953.3|23933.3|23935.8|23915.8|23953.3|23933.3|23933.3|23913.3|95
1590372300000|2020-05-25 02:05:00|23938.3|23918.3|23930.8|23910.8|23948.3|23928.3|23928.3|23908.3|117
1590372600000|2020-05-25 02:10:00|23933.3|23913.3|23920.7|23900.7|23935.8|23915.8|23918.2|23898.2|49
1590372900000|2020-05-25 02:15:00|23918.3|23898.3|23928.2|23908.2|23933.2|23913.2|23918.2|23898.2|61
1590373200000|2020-05-25 02:20:00|23933.2|23913.2|23913.2|23893.2|23933.2|23913.2|23908.2|23888.2|60
1590373500000|2020-05-25 02:25:00|23915.6|23895.6|23908.2|23888.2|23918.2|23898.2|23903.2|23883.2|31
1590373800000|2020-05-25 02:30:00|23908.1|23888.1|23918.2|23898.2|23918.2|23898.2|23898.2|23878.2|78
1590374100000|2020-05-25 02:35:00|23923.2|23903.2|23913.2|23893.2|23925.6|23905.6|23910.7|23890.7|67
1590374400000|2020-05-25 02:40:00|23913.1|23893.1|23908.2|23888.2|23913.2|23893.2|23905.6|23885.6|32
1590374700000|2020-05-25 02:45:00|23910.7|23890.7|23898.2|23878.2|23913.2|23893.2|23893.2|23873.2|78
1590375000000|2020-05-25 02:50:00|23900.6|23880.6|23918.2|23898.2|23918.2|23898.2|23900.6|23880.6|56
1590375300000|2020-05-25 02:55:00|23918.1|23898.1|23915.6|23895.6|23918.2|23898.2|23908.1|23888.1|79
1590375600000|2020-05-25 03:00:00|23918.1|23898.1|23923.1|23903.1|23928.1|23908.1|23913.1|23893.1|82
1590375900000|2020-05-25 03:05:00|23928.1|23908.1|23928.1|23908.1|23933.1|23913.1|23923.1|23903.1|110
1590376200000|2020-05-25 03:10:00|23925.7|23905.7|23948.1|23928.1|23950.6|23930.6|23925.6|23905.6|97
1590376500000|2020-05-25 03:15:00|23950.6|23930.6|23938.1|23918.1|23953.1|23933.1|23938|23918|67
1590376800000|2020-05-25 03:20:00|23940.6|23920.6|23938.1|23918.1|23940.6|23920.6|23933.1|23913.1|29
1590377100000|2020-05-25 03:25:00|23938.2|23918.2|23945.6|23925.6|23953.1|23933.1|23938.2|23918.2|90
1590377400000|2020-05-25 03:30:00|23943.1|23923.1|23943.1|23923.1|23948.1|23928.1|23940.6|23920.6|21
1590377700000|2020-05-25 03:35:00|23952.8|23932.8|23948.1|23928.1|23953.1|23933.1|23945.6|23925.6|77
1590378000000|2020-05-25 03:40:00|23948|23928|23948|23928|23948.1|23928.1|23943.1|23923.1|13
1590378300000|2020-05-25 03:45:00|23948.1|23928.1|23960.5|23940.5|23963|23943|23948.1|23928.1|26
1590378600000|2020-05-25 03:50:00|23958|23938|23955.5|23935.5|23960.5|23940.5|23953|23933|15
1590378900000|2020-05-25 03:55:00|23958|23938|23953|23933|23958|23938|23953|23933|21
1590379200000|2020-05-25 04:00:00|23950.5|23930.5|23948|23928|23950.5|23930.5|23948|23928|23
1590379500000|2020-05-25 04:05:00|23943.1|23923.1|23948|23928|23948|23928|23943.1|23923.1|7
1590379800000|2020-05-25 04:10:00|23958|23938|23973|23953|23975.5|23955.5|23958|23938|97
1590380100000|2020-05-25 04:15:00|23970.5|23950.5|23968|23948|23970.5|23950.5|23968|23948|14
1590380400000|2020-05-25 04:20:00|||||||||1
1590380700000|2020-05-25 04:25:00|23973|23953|23973|23953|23973|23953|23968|23948|15
1590381000000|2020-05-25 04:30:00|23970.5|23950.5|23970.4|23950.4|23973|23953|23967.9|23947.9|5
1590381300000|2020-05-25 04:35:00|23968|23948|23967.9|23947.9|23968|23948|23967.9|23947.9|9
1590381600000|2020-05-25 04:40:00|||||||||3
1590381900000|2020-05-25 04:45:00|||||||||3
1590382200000|2020-05-25 04:50:00|23965.4|23945.4|23960.4|23940.4|23965.4|23945.4|23960.4|23940.4|6
1590382500000|2020-05-25 04:55:00|23958|23938|23957.9|23937.9|23958|23938|23957.9|23937.9|1
1590382800000|2020-05-25 05:00:00|23960.3|23940.3|23967.9|23947.9|23972.9|23952.9|23957.9|23937.9|29
1590383100000|2020-05-25 05:05:00|23967.7|23947.7|23957.9|23937.9|23967.7|23947.7|23957.9|23937.9|24
1590383400000|2020-05-25 05:10:00|23955.4|23935.4|23947.9|23927.9|23955.4|23935.4|23942.9|23922.9|43
1590383700000|2020-05-25 05:15:00|23950.4|23930.4|23947.8|23927.8|23952.8|23932.8|23947.8|23927.8|45
1590384000000|2020-05-25 05:20:00|23942.8|23922.8|23942.8|23922.8|23947.8|23927.8|23942.8|23922.8|25
1590384300000|2020-05-25 05:25:00|23937.8|23917.8|23937.8|23917.8|23937.8|23917.8|23932.8|23912.8|34
1590384600000|2020-05-25 05:30:00|23932.8|23912.8|23917.8|23897.8|23945.3|23925.3|23917.8|23897.8|165
1590384900000|2020-05-25 05:35:00|23912.8|23892.8|23897.8|23877.8|23912.8|23892.8|23895.3|23875.3|87
1590385200000|2020-05-25 05:40:00|23892.8|23872.8|23912.8|23892.8|23915.3|23895.3|23892.8|23872.8|121
1590385500000|2020-05-25 05:45:00|23907.8|23887.8|23900.3|23880.3|23907.8|23887.8|23897.8|23877.8|57
1590385800000|2020-05-25 05:50:00|23897.8|23877.8|23902.8|23882.8|23902.8|23882.8|23892.8|23872.8|53
1590386100000|2020-05-25 05:55:00|23905.2|23885.2|23912.8|23892.8|23917.8|23897.8|23902.8|23882.8|27
1590386400000|2020-05-25 06:00:00|23917.8|23897.8|23912.7|23892.7|23922.8|23902.8|23910.2|23890.2|68
1590386700000|2020-05-25 06:05:00|23907.7|23887.7|23915.2|23895.2|23927.7|23907.7|23907.7|23887.7|56
1590387000000|2020-05-25 06:10:00|23912.7|23892.7|23912.7|23892.7|23917.7|23897.7|23907.7|23887.7|57
1590387300000|2020-05-25 06:15:00|23917.7|23897.7|23907.7|23887.7|23917.7|23897.7|23907.7|23887.7|68
1590387600000|2020-05-25 06:20:00|23905.2|23885.2|23910.2|23890.2|23910.2|23890.2|23902.7|23882.7|55
1590387900000|2020-05-25 06:25:00|23910.3|23890.3|23917.7|23897.7|23917.7|23897.7|23910.3|23890.3|34
1590388200000|2020-05-25 06:30:00|23920.1|23900.1|23917.7|23897.7|23922.7|23902.7|23917.7|23897.7|26
1590388500000|2020-05-25 06:35:00|23915.2|23895.2|23917.7|23897.7|23917.7|23897.7|23912.7|23892.7|55
1590388800000|2020-05-25 06:40:00|23920.2|23900.2|23917.7|23897.7|23922.7|23902.7|23912.7|23892.7|39
1590389100000|2020-05-25 06:45:00|23922.5|23902.5|23937.7|23917.7|23942.7|23922.7|23922.5|23902.5|110
1590389400000|2020-05-25 06:50:00|23937.6|23917.6|23942.6|23922.6|23942.6|23922.6|23932.5|23912.5|86
1590389700000|2020-05-25 06:55:00|23947.6|23927.6|23942.6|23922.6|23947.6|23927.6|23937.6|23917.6|112
1590390000000|2020-05-25 07:00:00|23947.6|23927.6|23942.6|23922.6|23957.6|23937.6|23937.6|23917.6|137
1590390300000|2020-05-25 07:05:00|23940.1|23920.1|23947.6|23927.6|23947.6|23927.6|23937.6|23917.6|58
1590390600000|2020-05-25 07:10:00|23947.5|23927.5|23960.1|23940.1|23960.1|23940.1|23942.6|23922.6|76
1590390900000|2020-05-25 07:15:00|23960|23940|23942.6|23922.6|23962.6|23942.6|23942.6|23922.6|69
1590391200000|2020-05-25 07:20:00|23937.6|23917.6|23952.6|23932.6|23952.6|23932.6|23937.6|23917.6|33
1590391500000|2020-05-25 07:25:00|23950.1|23930.1|23947.6|23927.6|23952.6|23932.6|23945.1|23925.1|47
1590391800000|2020-05-25 07:30:00|23950.1|23930.1|23912.6|23892.6|23950.1|23930.1|23912.6|23892.6|47
1590392100000|2020-05-25 07:35:00|23910.1|23890.1|23927.5|23907.5|23930|23910|23910.1|23890.1|28
1590392400000|2020-05-25 07:40:00|23925|23905|23927.5|23907.5|23932.5|23912.5|23925|23905|28
1590392700000|2020-05-25 07:45:00|23922.5|23902.5|23932.5|23912.5|23937.5|23917.5|23922.5|23902.5|20
1590393000000|2020-05-25 07:50:00|23935|23915|23952.5|23932.5|23955|23935|23935|23915|39
1590393300000|2020-05-25 07:55:00|23950.1|23930.1|23957.5|23937.5|23962.5|23942.5|23950|23930|42
1590393600000|2020-05-25 08:00:00|23962.5|23942.5|23967.5|23947.5|23967.5|23947.5|23962.5|23942.5|59
1590393900000|2020-05-25 08:05:00|23962.5|23942.5|23962.5|23942.5|23962.5|23942.5|23957.5|23937.5|25
1590394200000|2020-05-25 08:10:00|23957.5|23937.5|23962.5|23942.5|23967.5|23947.5|23957.5|23937.5|31
1590394500000|2020-05-25 08:15:00|23967.5|23947.5|23962.5|23942.5|23967.5|23947.5|23962.5|23942.5|53
1590394800000|2020-05-25 08:20:00|23967.3|23947.3|23967.5|23947.5|23967.5|23947.5|23965|23945|37
1590395100000|2020-05-25 08:25:00|23967.4|23947.4|23957.4|23937.4|23967.4|23947.4|23957.4|23937.4|19
1590395400000|2020-05-25 08:30:00|23959.9|23939.9|23972.4|23952.4|23972.4|23952.4|23959.9|23939.9|64
1590395700000|2020-05-25 08:35:00|23974.9|23954.9|23982.4|23962.4|23982.4|23962.4|23972.4|23952.4|67
1590396000000|2020-05-25 08:40:00|23987.4|23967.4|23992.4|23972.4|23992.4|23972.4|23987.4|23967.4|80
1590396300000|2020-05-25 08:45:00|23997.4|23977.4|24029.9|24009.9|24032.4|24012.4|23997.4|23977.4|168
1590396600000|2020-05-25 08:50:00|24032.4|24012.4|24037.4|24017.4|24037.5|24017.5|24032.4|24012.4|92
1590396900000|2020-05-25 08:55:00|24037.5|24017.5|24037.4|24017.4|24040|24020|24037.4|24017.4|78
1590397200000|2020-05-25 09:00:00|24039.9|24019.9|24034.9|24014.9|24039.9|24019.9|24032.4|24012.4|40
1590397500000|2020-05-25 09:05:00|24032.4|24012.4|24032.4|24012.4|24037.4|24017.4|24032.4|24012.4|28
1590397800000|2020-05-25 09:10:00|24032.3|24012.3|24032.3|24012.3|24032.3|24012.3|24032.3|24012.3|15
1590398100000|2020-05-25 09:15:00|24027.5|24007.5|24027.3|24007.3|24027.5|24007.5|24027.3|24007.3|14
1590398400000|2020-05-25 09:20:00|24024.9|24004.9|24022.3|24002.3|24027.3|24007.3|24022.3|24002.3|48
1590398700000|2020-05-25 09:25:00|24024.8|24004.8|24052.3|24032.3|24052.3|24032.3|24024.8|24004.8|66
1590399000000|2020-05-25 09:30:00|24047.4|24027.4|24052.3|24032.3|24052.3|24032.3|24047.3|24027.3|38
1590399300000|2020-05-25 09:35:00|24054.7|24034.7|24049.8|24029.8|24054.8|24034.8|24049.8|24029.8|22
1590399600000|2020-05-25 09:40:00|24049.9|24029.9|24072.3|24052.3|24074.8|24054.8|24049.9|24029.9|82
1590399900000|2020-05-25 09:45:00|24077.3|24057.3|24087.3|24067.3|24087.3|24067.3|24077.3|24057.3|60
1590400200000|2020-05-25 09:50:00|24092.3|24072.3|24104.8|24084.8|24104.8|24084.8|24087.3|24067.3|165
1590400500000|2020-05-25 09:55:00|24107.3|24087.3|24132.2|24112.2|24132.2|24112.2|24107.3|24087.3|110
1590400800000|2020-05-25 10:00:00|24127.2|24107.2|24104.7|24084.7|24127.2|24107.2|24104.7|24084.7|64
1590401100000|2020-05-25 10:05:00|24102.3|24082.3|24097.2|24077.2|24102.3|24082.3|24092.2|24072.2|50
1590401400000|2020-05-25 10:10:00|24102.2|24082.2|24102.2|24082.2|24102.2|24082.2|24094.8|24074.8|28
1590401700000|2020-05-25 10:15:00|24102.3|24082.3|24102.3|24082.3|24102.3|24082.3|24102.3|24082.3|15
1590402000000|2020-05-25 10:20:00|24097.3|24077.3|24102.3|24082.3|24102.3|24082.3|24097.3|24077.3|30
1590402300000|2020-05-25 10:25:00|24104.8|24084.8|24107.3|24087.3|24112.3|24092.3|24102.3|24082.3|34
1590402600000|2020-05-25 10:30:00|24107.2|24087.2|24087.3|24067.3|24107.2|24087.2|24082.3|24062.3|29
1590402900000|2020-05-25 10:35:00|24089.8|24069.8|24087.3|24067.3|24089.8|24069.8|24084.8|24064.8|25
1590403200000|2020-05-25 10:40:00|24092.3|24072.3|24097.3|24077.3|24102.3|24082.3|24092.3|24072.3|17
1590403500000|2020-05-25 10:45:00|24094.8|24074.8|24092.3|24072.3|24094.8|24074.8|24087.3|24067.3|31
1590403800000|2020-05-25 10:50:00|24097.3|24077.3|24104.8|24084.8|24104.8|24084.8|24097.3|24077.3|20
1590404100000|2020-05-25 10:55:00|24107.3|24087.3|24099.7|24079.7|24109.8|24089.8|24099.7|24079.7|21
1590404400000|2020-05-25 11:00:00|24099.8|24079.8|24102.2|24082.2|24102.2|24082.2|24099.8|24079.8|27
1590404700000|2020-05-25 11:05:00|24097.2|24077.2|24097.2|24077.2|24102.2|24082.2|24097.2|24077.2|10
1590405000000|2020-05-25 11:10:00|24102.1|24082.1|24102.2|24082.2|24102.2|24082.2|24102.1|24082.1|17
1590405300000|2020-05-25 11:15:00|24107.2|24087.2|24107.2|24087.2|24107.2|24087.2|24107.2|24087.2|36
1590405600000|2020-05-25 11:20:00|24102.2|24082.2|24122.2|24102.2|24122.2|24102.2|24102.2|24082.2|63
1590405900000|2020-05-25 11:25:00|24127.2|24107.2|24127.2|24107.2|24127.2|24107.2|24124.7|24104.7|30
1590406200000|2020-05-25 11:30:00|24129.7|24109.7|24132.2|24112.2|24137.2|24117.2|24127.2|24107.2|51
1590406500000|2020-05-25 11:35:00|24129.7|24109.7|24107.2|24087.2|24129.7|24109.7|24104.7|24084.7|63
1590406800000|2020-05-25 11:40:00|24107.1|24087.1|24112.1|24092.1|24112.1|24092.1|24099.7|24079.7|40
1590407100000|2020-05-25 11:45:00|24114.6|24094.6|24122.1|24102.1|24122.1|24102.1|24112.1|24092.1|25
1590407400000|2020-05-25 11:50:00|24117.1|24097.1|24109.6|24089.6|24122.1|24102.1|24109.6|24089.6|27
1590407700000|2020-05-25 11:55:00|24107.2|24087.2|24117.2|24097.2|24117.2|24097.2|24107.2|24087.2|19
1590408000000|2020-05-25 12:00:00|24119.7|24099.7|24117.2|24097.2|24127.2|24107.2|24117.2|24097.2|42
1590408300000|2020-05-25 12:05:00|24119.7|24099.7|24117.2|24097.2|24122.2|24102.2|24117.1|24097.1|42
1590408600000|2020-05-25 12:10:00|24117.1|24097.1|24112.3|24092.3|24117.3|24097.3|24112.3|24092.3|21
1590408900000|2020-05-25 12:15:00|24112.2|24092.2|24109.7|24089.7|24112.2|24092.2|24109.7|24089.7|15
1590409200000|2020-05-25 12:20:00|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|24112.2|24092.2|19
1590409500000|2020-05-25 12:25:00|24107.3|24087.3|24102.2|24082.2|24107.3|24087.3|24102.2|24082.2|37
1590409800000|2020-05-25 12:30:00|||||||||20
1590410100000|2020-05-25 12:35:00|24099.7|24079.7|24097.2|24077.2|24099.7|24079.7|24089.6|24069.6|65
1590410400000|2020-05-25 12:40:00|24092.3|24072.3|24092.2|24072.2|24092.3|24072.3|24092.2|24072.2|29
1590410700000|2020-05-25 12:45:00|24097.2|24077.2|24092.2|24072.2|24097.2|24077.2|24092.2|24072.2|29
1590411000000|2020-05-25 12:50:00|24087.2|24067.2|24087.2|24067.2|24087.2|24067.2|24082.2|24062.2|38
1590411300000|2020-05-25 12:55:00|24082.3|24062.3|24077.2|24057.2|24087.2|24067.2|24077.2|24057.2|107
1590411600000|2020-05-25 13:00:00|24079.7|24059.7|24112.1|24092.1|24132.1|24112.1|24079.7|24059.7|316
1590411900000|2020-05-25 13:05:00|24107.1|24087.1|24112.1|24092.1|24122.1|24102.1|24102.1|24082.1|177
1590412200000|2020-05-25 13:10:00|24114.7|24094.7|24109.7|24089.7|24122.2|24102.2|24104.7|24084.7|78
1590412500000|2020-05-25 13:15:00|24112.2|24092.2|24127.3|24107.3|24127.3|24107.3|24112.2|24092.2|64
1590412800000|2020-05-25 13:20:00|24127.5|24107.5|24147.2|24127.2|24147.3|24127.3|24127.5|24107.5|133
1590413100000|2020-05-25 13:25:00|24152.2|24132.2|24144.8|24124.8|24157.1|24137.1|24144.8|24124.8|85
1590413400000|2020-05-25 13:30:00|24142.3|24122.3|24137.3|24117.3|24142.3|24122.3|24132.3|24112.3|77
1590413700000|2020-05-25 13:35:00|24137.4|24117.4|24137.3|24117.3|24142.3|24122.3|24137.3|24117.3|36
1590414000000|2020-05-25 13:40:00|24137.2|24117.2|24092.3|24072.3|24137.3|24117.3|24092.3|24072.3|170
1590414300000|2020-05-25 13:45:00|24089.8|24069.8|24102.3|24082.3|24102.3|24082.3|24087.3|24067.3|98
1590414600000|2020-05-25 13:50:00|24104.8|24084.8|24112.3|24092.3|24122.3|24102.3|24104.8|24084.8|85
1590414900000|2020-05-25 13:55:00|24109.8|24089.8|24097.4|24077.4|24112.3|24092.3|24097.4|24077.4|46
1590415200000|2020-05-25 14:00:00|24102.4|24082.4|24067.3|24047.3|24102.4|24082.4|24062.3|24042.3|256
1590415500000|2020-05-25 14:05:00|24064.9|24044.9|24062.4|24042.4|24067.3|24047.3|24057.3|24037.3|77
1590415800000|2020-05-25 14:10:00|24057.5|24037.5|24067.5|24047.5|24067.5|24047.5|24057.5|24037.5|104
1590416100000|2020-05-25 14:15:00|24065|24045|24082.5|24062.5|24082.5|24062.5|24065|24045|61
1590416400000|2020-05-25 14:20:00|24087.5|24067.5|24077.5|24057.5|24087.5|24067.5|24072.5|24052.5|112
1590416700000|2020-05-25 14:25:00|24080|24060|24077.6|24057.6|24082.6|24062.6|24077.5|24057.5|36
1590417000000|2020-05-25 14:30:00|24082.6|24062.6|24102.7|24082.7|24107.7|24087.7|24082.6|24062.6|130
1590417300000|2020-05-25 14:35:00|24107.5|24087.5|24112.5|24092.5|24112.7|24092.7|24107.5|24087.5|65
1590417600000|2020-05-25 14:40:00|24110|24090|24102.5|24082.5|24112.5|24092.5|24102.5|24082.5|74
1590417900000|2020-05-25 14:45:00|24105|24085|24092.7|24072.7|24105.2|24085.2|24092.7|24072.7|25
1590418200000|2020-05-25 14:50:00|24097.7|24077.7|24092.7|24072.7|24097.7|24077.7|24087.7|24067.7|63
1590418500000|2020-05-25 14:55:00|24092.6|24072.6|24092.6|24072.6|24097.6|24077.6|24092.6|24072.6|36
1590418800000|2020-05-25 15:00:00|24097.6|24077.6|24102.6|24082.6|24107.6|24087.6|24097.6|24077.6|80
1590419100000|2020-05-25 15:05:00|24097.7|24077.7|24107.6|24087.6|24107.6|24087.6|24097.6|24077.6|30
1590419400000|2020-05-25 15:10:00|24112.5|24092.5|24117.6|24097.6|24122.6|24102.6|24112.5|24092.5|48
1590419700000|2020-05-25 15:15:00|24122.5|24102.5|24116.9|24096.9|24122.5|24102.5|24111.9|24091.9|88
1590420000000|2020-05-25 15:20:00|24121.9|24101.9|24127.3|24107.3|24127.3|24107.3|24119.4|24099.4|59
1590420300000|2020-05-25 15:25:00|24132.3|24112.3|24132.6|24112.6|24132.6|24112.6|24132.3|24112.3|70
1590420600000|2020-05-25 15:30:00|24130.1|24110.1|24122.6|24102.6|24130.1|24110.1|24122.6|24102.6|53
1590420900000|2020-05-25 15:35:00|24122.5|24102.5|24122.5|24102.5|24127.5|24107.5|24122.5|24102.5|46
1590421200000|2020-05-25 15:40:00|24117.5|24097.5|24112.5|24092.5|24117.5|24097.5|24112.5|24092.5|22
1590421500000|2020-05-25 15:45:00|24110|24090|24112.6|24092.6|24112.6|24092.6|24107.5|24087.5|28
1590421800000|2020-05-25 15:50:00|24107.7|24087.7|24115.1|24095.1|24115.1|24095.1|24107.7|24087.7|29
1590422100000|2020-05-25 15:55:00|24112.6|24092.6|24111.6|24091.6|24117.5|24097.5|24111.6|24091.6|37
1590422400000|2020-05-25 16:00:00|||||||||20
1590422700000|2020-05-25 16:05:00|24106.7|24086.7|24111.7|24091.7|24111.7|24091.7|24106.7|24086.7|25
1590423000000|2020-05-25 16:10:00|||||||||5
1590423300000|2020-05-25 16:15:00|24106.7|24086.7|24106.6|24086.6|24111.7|24091.7|24106.6|24086.6|21
1590423600000|2020-05-25 16:20:00|||||||||11
1590423900000|2020-05-25 16:25:00|24101.6|24081.6|24111.6|24091.6|24114.1|24094.1|24101.6|24081.6|70
1590424200000|2020-05-25 16:30:00|24116.5|24096.5|24116.6|24096.6|24121.6|24101.6|24111.6|24091.6|45
1590424500000|2020-05-25 16:35:00|24111.6|24091.6|24101.6|24081.6|24111.6|24091.6|24101.6|24081.6|17
1590424800000|2020-05-25 16:40:00|24106.5|24086.5|24111.6|24091.6|24111.6|24091.6|24101.6|24081.6|59
1590425100000|2020-05-25 16:45:00|24114.1|24094.1|24106.6|24086.6|24114.1|24094.1|24106.6|24086.6|42
1590425400000|2020-05-25 16:50:00|24104.1|24084.1|24101.6|24081.6|24106.6|24086.6|24096.6|24076.6|61
1590425700000|2020-05-25 16:55:00|24099.1|24079.1|24094.1|24074.1|24099.1|24079.1|24081.6|24061.6|53
1590444000000|2020-05-25 22:00:00|24078.6|24058.6|24068.5|24048.5|24086|24066|24053.5|24033.5|113
1590444300000|2020-05-25 22:05:00|24068.4|24048.4|24078.4|24058.4|24078.4|24058.4|24065.9|24045.9|31
1590444600000|2020-05-25 22:10:00|24075.9|24055.9|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|29
1590444900000|2020-05-25 22:15:00|24070.9|24050.9|24070.9|24050.9|24075.9|24055.9|24070.9|24050.9|10
1590445200000|2020-05-25 22:20:00|24073.4|24053.4|24073.4|24053.4|24073.4|24053.4|24073.4|24053.4|9
1590445500000|2020-05-25 22:25:00|24070.9|24050.9|24070.9|24050.9|24070.9|24050.9|24070.9|24050.9|14
1590445800000|2020-05-25 22:30:00|24075.8|24055.8|24083.4|24063.4|24083.4|24063.4|24070.9|24050.9|30
1590446100000|2020-05-25 22:35:00|24085.9|24065.9|24080.9|24060.9|24085.9|24065.9|24080.9|24060.9|15
1590446400000|2020-05-25 22:40:00|24078.4|24058.4|24075.9|24055.9|24080.9|24060.9|24075.9|24055.9|21
1590446700000|2020-05-25 22:45:00|||||||||10
1590447000000|2020-05-25 22:50:00|24075.8|24055.8|24080.8|24060.8|24080.8|24060.8|24075.8|24055.8|10
1590447300000|2020-05-25 22:55:00|24075.8|24055.8|24070.8|24050.8|24075.8|24055.8|24070.8|24050.8|41
1590447600000|2020-05-25 23:00:00|24075.8|24055.8|24095.8|24075.8|24095.8|24075.8|24075.8|24055.8|54
1590447900000|2020-05-25 23:05:00|24093.3|24073.3|24095.8|24075.8|24095.8|24075.8|24093.3|24073.3|53
1590448200000|2020-05-25 23:10:00|24093.3|24073.3|24090.8|24070.8|24093.3|24073.3|24085.8|24065.8|6
1590448500000|2020-05-25 23:15:00|||||||||8
1590448800000|2020-05-25 23:20:00|24095.8|24075.8|24080.8|24060.8|24095.8|24075.8|24080.8|24060.8|18
1590449100000|2020-05-25 23:25:00|24078.3|24058.3|24075.8|24055.8|24080.8|24060.8|24073.3|24053.3|11
1590449400000|2020-05-25 23:30:00|24075.7|24055.7|24075.7|24055.7|24075.8|24055.8|24070.8|24050.8|23
1590449700000|2020-05-25 23:35:00|||||||||4
1590450000000|2020-05-25 23:40:00|24078.2|24058.2|24080.7|24060.7|24080.7|24060.7|24078.2|24058.2|10
1590450300000|2020-05-25 23:45:00|24085.7|24065.7|24085.7|24065.7|24090.7|24070.7|24085.7|24065.7|35
1590450600000|2020-05-25 23:50:00|||||||||34
1590450900000|2020-05-25 23:55:00|24088.2|24068.2|24075.7|24055.7|24090.7|24070.7|24075.7|24055.7|42
1590451200000|2020-05-26 00:00:00|24075.6|24055.6|24078.2|24058.2|24105.7|24085.7|24070.7|24050.7|193
1590451500000|2020-05-26 00:05:00|24080.7|24060.7|24073.2|24053.2|24085.7|24065.7|24070.7|24050.7|56
1590451800000|2020-05-26 00:10:00|24070.7|24050.7|24110.7|24090.7|24110.7|24090.7|24070.7|24050.7|108
1590452100000|2020-05-26 00:15:00|24115.6|24095.6|24098.1|24078.1|24120.7|24100.7|24095.6|24075.6|125
1590452400000|2020-05-26 00:20:00|24095.7|24075.7|24100.6|24080.6|24105.6|24085.6|24090.6|24070.6|96
1590452700000|2020-05-26 00:25:00|24105.6|24085.6|24110.6|24090.6|24115.6|24095.6|24103.1|24083.1|51
1590453000000|2020-05-26 00:30:00|24113.1|24093.1|24125.6|24105.6|24128.1|24108.1|24113.1|24093.1|86
1590453300000|2020-05-26 00:35:00|24120.6|24100.6|24130.6|24110.6|24143.1|24123.1|24120.6|24100.6|147
1590453600000|2020-05-26 00:40:00|24133.1|24113.1|24143.1|24123.1|24145.6|24125.6|24130.6|24110.6|73
1590453900000|2020-05-26 00:45:00|24145.5|24125.5|24135.6|24115.6|24145.6|24125.6|24128.1|24108.1|70
1590454200000|2020-05-26 00:50:00|24138.1|24118.1|24138.1|24118.1|24140.6|24120.6|24135.6|24115.6|52
1590454500000|2020-05-26 00:55:00|24140.6|24120.6|24135.6|24115.6|24140.6|24120.6|24130.6|24110.6|79
1590454800000|2020-05-26 01:00:00|24140.6|24120.6|24143|24123|24178|24158|24125.5|24105.5|665
1590455100000|2020-05-26 01:05:00|24140.5|24120.5|24175.5|24155.5|24188.1|24168.1|24140.5|24120.5|451
1590455400000|2020-05-26 01:10:00|24178|24158|24150.5|24130.5|24183|24163|24150.5|24130.5|227
1590455700000|2020-05-26 01:15:00|24153|24133|24165.5|24145.5|24175.5|24155.5|24153|24133|188
1590456000000|2020-05-26 01:20:00|24170.5|24150.5|24140.5|24120.5|24170.5|24150.5|24140.5|24120.5|184
1590456300000|2020-05-26 01:25:00|24143|24123|24133|24113|24148|24128|24125.5|24105.5|186
1590456600000|2020-05-26 01:30:00|24130.5|24110.5|24123|24103|24135.5|24115.5|24123|24103|146
1590456900000|2020-05-26 01:35:00|24125.5|24105.5|24110.5|24090.5|24130.5|24110.5|24090.5|24070.5|187
1590457200000|2020-05-26 01:40:00|24113|24093|24125.4|24105.4|24130.4|24110.4|24110.5|24090.5|223
1590457500000|2020-05-26 01:45:00|24130.4|24110.4|24120.4|24100.4|24135.4|24115.4|24115.4|24095.4|110
1590457800000|2020-05-26 01:50:00|24122.9|24102.9|24105.4|24085.4|24130.4|24110.4|24102.9|24082.9|88
1590458100000|2020-05-26 01:55:00|24102.9|24082.9|24095.4|24075.4|24105.4|24085.4|24090.4|24070.4|152
1590458400000|2020-05-26 02:00:00|24097.9|24077.9|24120.4|24100.4|24120.4|24100.4|24097.9|24077.9|184
1590458700000|2020-05-26 02:05:00|24122.9|24102.9|24110.4|24090.4|24125.4|24105.4|24110.4|24090.4|186
1590459000000|2020-05-26 02:10:00|24107.9|24087.9|24095.4|24075.4|24110.4|24090.4|24090.4|24070.4|179
1590459300000|2020-05-26 02:15:00|24097.9|24077.9|24092.9|24072.9|24100.4|24080.4|24092.9|24072.9|75
1590459600000|2020-05-26 02:20:00|24095.4|24075.4|24085.4|24065.4|24100.4|24080.4|24085.4|24065.4|82
1590459900000|2020-05-26 02:25:00|24087.9|24067.9|24095.3|24075.3|24097.8|24077.8|24087.9|24067.9|48
1590460200000|2020-05-26 02:30:00|24090.3|24070.3|24085.3|24065.3|24100.3|24080.3|24082.8|24062.8|121
1590460500000|2020-05-26 02:35:00|24080.3|24060.3|24080.4|24060.4|24085.3|24065.3|24072.8|24052.8|104
1590460800000|2020-05-26 02:40:00|24082.8|24062.8|24075.3|24055.3|24085.3|24065.3|24075.3|24055.3|134
1590461100000|2020-05-26 02:45:00|24072.8|24052.8|24065.3|24045.3|24072.8|24052.8|24060.3|24040.3|146
1590461400000|2020-05-26 02:50:00|24062.8|24042.8|24085.3|24065.3|24085.3|24065.3|24055.3|24035.3|113
1590461700000|2020-05-26 02:55:00|24082.8|24062.8|24077.8|24057.8|24085.3|24065.3|24075.3|24055.3|96
1590462000000|2020-05-26 03:00:00|24080.3|24060.3|24097.8|24077.8|24100.3|24080.3|24077.8|24057.8|122
1590462300000|2020-05-26 03:05:00|24097.7|24077.7|24105.3|24085.3|24105.3|24085.3|24095.3|24075.3|95
1590462600000|2020-05-26 03:10:00|24105.2|24085.2|24090.2|24070.2|24105.2|24085.2|24087.7|24067.7|114
1590462900000|2020-05-26 03:15:00|24087.7|24067.7|24095.2|24075.2|24095.2|24075.2|24085.2|24065.2|105
1590463200000|2020-05-26 03:20:00|24097.7|24077.7|24115.2|24095.2|24115.2|24095.2|24097.7|24077.7|85
1590463500000|2020-05-26 03:25:00|24115.3|24095.3|24120.2|24100.2|24125.2|24105.2|24115.3|24095.3|125
1590463800000|2020-05-26 03:30:00|24122.7|24102.7|24120.2|24100.2|24122.7|24102.7|24120.2|24100.2|21
1590464100000|2020-05-26 03:35:00|24117.7|24097.7|24125.2|24105.2|24127.7|24107.7|24117.7|24097.7|37
1590464400000|2020-05-26 03:40:00|24127.6|24107.6|24135.1|24115.1|24135.1|24115.1|24127.6|24107.6|28
1590464700000|2020-05-26 03:45:00|24132.6|24112.6|24130.1|24110.1|24135.1|24115.1|24130.1|24110.1|38
1590465000000|2020-05-26 03:50:00|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|24135.1|24115.1|27
1590465300000|2020-05-26 03:55:00|24137.6|24117.6|24145.1|24125.1|24152.6|24132.6|24135.1|24115.1|119
1590465600000|2020-05-26 04:00:00|24140.2|24120.2|24145.1|24125.1|24145.1|24125.1|24137.6|24117.6|32
1590465900000|2020-05-26 04:05:00|24140.1|24120.1|24140.1|24120.1|24145.1|24125.1|24140.1|24120.1|20
1590466200000|2020-05-26 04:10:00|24140|24120|24135.1|24115.1|24140.1|24120.1|24135.1|24115.1|18
1590466500000|2020-05-26 04:15:00|24140.1|24120.1|24145.1|24125.1|24145.1|24125.1|24135.1|24115.1|14
1590466800000|2020-05-26 04:20:00|24147.6|24127.6|24155|24135|24160|24140|24145.1|24125.1|38
1590467100000|2020-05-26 04:25:00|24160|24140|24160|24140|24160|24140|24160|24140|30
1590467400000|2020-05-26 04:30:00|24162.5|24142.5|24160|24140|24170|24150|24160|24140|34
1590467700000|2020-05-26 04:35:00|24162.5|24142.5|24160|24140|24165|24145|24160|24140|39
1590468000000|2020-05-26 04:40:00|24165|24145|24160|24140|24165|24145|24157.5|24137.5|48
1590468300000|2020-05-26 04:45:00|24162.5|24142.5|24165|24145|24165|24145|24160|24140|41
1590468600000|2020-05-26 04:50:00|24162.5|24142.5|24165|24145|24165|24145|24160|24140|12
1590468900000|2020-05-26 04:55:00|24164.9|24144.9|24157.5|24137.5|24170|24150|24157.5|24137.5|76
1590469200000|2020-05-26 05:00:00|24160|24140|24160|24140|24160|24140|24155|24135|33
1590469500000|2020-05-26 05:05:00|24164.9|24144.9|24162.5|24142.5|24169.9|24149.9|24157.4|24137.4|80
1590469800000|2020-05-26 05:10:00|24160|24140|24150|24130|24160|24140|24149.9|24129.9|45
1590470100000|2020-05-26 05:15:00|24154.9|24134.9|24160|24140|24160|24140|24150|24130|22
1590470400000|2020-05-26 05:20:00|24159.9|24139.9|24157.4|24137.4|24159.9|24139.9|24149.9|24129.9|40
1590470700000|2020-05-26 05:25:00|24154.9|24134.9|24159.9|24139.9|24159.9|24139.9|24154.9|24134.9|53
1590471000000|2020-05-26 05:30:00|24154.9|24134.9|24149.9|24129.9|24159.9|24139.9|24134.9|24114.9|254
1590471300000|2020-05-26 05:35:00|24152.4|24132.4|24179.9|24159.9|24179.9|24159.9|24149.9|24129.9|145
1590471600000|2020-05-26 05:40:00|24177.4|24157.4|24189.9|24169.9|24189.9|24169.9|24177.4|24157.4|96
1590471900000|2020-05-26 05:45:00|24184.9|24164.9|24184.9|24164.9|24189.9|24169.9|24174.9|24154.9|144
1590472200000|2020-05-26 05:50:00|24182.4|24162.4|24189.9|24169.9|24189.9|24169.9|24179.9|24159.9|68
1590472500000|2020-05-26 05:55:00|24192.4|24172.4|24184.9|24164.9|24194.9|24174.9|24179.9|24159.9|137
1590472800000|2020-05-26 06:00:00|24187.4|24167.4|24229.8|24209.8|24239.8|24219.8|24174.9|24154.9|346
1590473100000|2020-05-26 06:05:00|24232.3|24212.3|24209.8|24189.8|24234.8|24214.8|24204.8|24184.8|174
1590473400000|2020-05-26 06:10:00|24207.3|24187.3|24209.8|24189.8|24214.8|24194.8|24199.8|24179.8|141
1590473700000|2020-05-26 06:15:00|24212.3|24192.3|24224.8|24204.8|24229.8|24209.8|24212.3|24192.3|125
1590474000000|2020-05-26 06:20:00|24222.3|24202.3|24224.8|24204.8|24229.8|24209.8|24214.8|24194.8|128
1590474300000|2020-05-26 06:25:00|24222.3|24202.3|24219.8|24199.8|24224.8|24204.8|24219.8|24199.8|63
1590474600000|2020-05-26 06:30:00|24224.8|24204.8|24219.8|24199.8|24224.8|24204.8|24219.8|24199.8|95
1590474900000|2020-05-26 06:35:00|24214.8|24194.8|24184.8|24164.8|24214.8|24194.8|24184.8|24164.8|143
1590475200000|2020-05-26 06:40:00|24184.7|24164.7|24189.8|24169.8|24194.8|24174.8|24172.3|24152.3|139
1590475500000|2020-05-26 06:45:00|24187.3|24167.3|24169.7|24149.7|24189.8|24169.8|24169.7|24149.7|126
1590475800000|2020-05-26 06:50:00|24167.2|24147.2|24169.7|24149.7|24179.7|24159.7|24164.7|24144.7|159
1590476100000|2020-05-26 06:55:00|24164.8|24144.8|24189.7|24169.7|24189.7|24169.7|24164.7|24144.7|137
1590476400000|2020-05-26 07:00:00|24192.2|24172.2|24199.7|24179.7|24202.2|24182.2|24167.2|24147.2|208
1590476700000|2020-05-26 07:05:00|24194.7|24174.7|24184.7|24164.7|24197.2|24177.2|24169.7|24149.7|251
1590477000000|2020-05-26 07:10:00|24187.2|24167.2|24214.7|24194.7|24229.6|24209.6|24174.7|24154.7|241
1590477300000|2020-05-26 07:15:00|24217.2|24197.2|24209.7|24189.7|24224.7|24204.7|24204.7|24184.7|101
1590477600000|2020-05-26 07:20:00|24214.7|24194.7|24249.7|24229.7|24254.7|24234.7|24214.7|24194.7|245
1590477900000|2020-05-26 07:25:00|24252.2|24232.2|24244.7|24224.7|24259.7|24239.7|24244.7|24224.7|326
1590478200000|2020-05-26 07:30:00|24242.2|24222.2|24219.6|24199.6|24242.2|24222.2|24217.1|24197.1|105
1590478500000|2020-05-26 07:35:00|24224.6|24204.6|24234.6|24214.6|24249.6|24229.6|24224.6|24204.6|149
1590478800000|2020-05-26 07:40:00|24232.1|24212.1|24219.6|24199.6|24239.6|24219.6|24219.6|24199.6|75
1590479100000|2020-05-26 07:45:00|24214.6|24194.6|24194.6|24174.6|24214.6|24194.6|24184.6|24164.6|228
1590479400000|2020-05-26 07:50:00|24197.1|24177.1|24199.6|24179.6|24214.6|24194.6|24197.1|24177.1|102
1590479700000|2020-05-26 07:55:00|24197.1|24177.1|24204.6|24184.6|24204.6|24184.6|24197.1|24177.1|50
1590480000000|2020-05-26 08:00:00|24199.6|24179.6|24207.1|24187.1|24209.6|24189.6|24189.6|24169.6|105
1590480300000|2020-05-26 08:05:00|24209.6|24189.6|24242.1|24222.1|24244.6|24224.6|24209.6|24189.6|127
1590480600000|2020-05-26 08:10:00|24244.5|24224.5|24234.5|24214.5|24249.5|24229.5|24232|24212|139
1590480900000|2020-05-26 08:15:00|24232|24212|24229.5|24209.5|24239.5|24219.5|24229.5|24209.5|94
1590481200000|2020-05-26 08:20:00|24224.5|24204.5|24219.5|24199.5|24244.5|24224.5|24219.5|24199.5|109
1590481500000|2020-05-26 08:25:00|24222|24202|24229.5|24209.5|24234.5|24214.5|24222|24202|47
1590481800000|2020-05-26 08:30:00|24224.5|24204.5|24229.5|24209.5|24229.5|24209.5|24219.5|24199.5|123
1590482100000|2020-05-26 08:35:00|24239.5|24219.5|24229.5|24209.5|24242|24222|24227|24207|128
1590482400000|2020-05-26 08:40:00|24224.5|24204.5|24259.5|24239.5|24259.5|24239.5|24224.5|24204.5|121
1590482700000|2020-05-26 08:45:00|24261.9|24241.9|24274.4|24254.4|24281.9|24261.9|24259.4|24239.4|285
1590483000000|2020-05-26 08:50:00|24272|24252|24319.4|24299.4|24324.4|24304.4|24269.4|24249.4|467
1590483300000|2020-05-26 08:55:00|24321.9|24301.9|24314.4|24294.4|24339.4|24319.4|24314.4|24294.4|294
1590483600000|2020-05-26 09:00:00|24311.9|24291.9|24314.4|24294.4|24326.9|24306.9|24311.9|24291.9|146
1590483900000|2020-05-26 09:05:00|24319.4|24299.4|24339.4|24319.4|24344.4|24324.4|24314.4|24294.4|315
1590484200000|2020-05-26 09:10:00|24336.9|24316.9|24324.4|24304.4|24344.4|24324.4|24306.9|24286.9|255
1590484500000|2020-05-26 09:15:00|24326.9|24306.9|24334.4|24314.4|24339.4|24319.4|24314.4|24294.4|244
1590484800000|2020-05-26 09:20:00|24339.4|24319.4|24314.4|24294.4|24349.4|24329.4|24311.9|24291.9|203
1590485100000|2020-05-26 09:25:00|24319.3|24299.3|24304.4|24284.4|24329.4|24309.4|24304.4|24284.4|86
1590485400000|2020-05-26 09:30:00|24301.9|24281.9|24304.3|24284.3|24309.3|24289.3|24291.8|24271.8|93
1590485700000|2020-05-26 09:35:00|24309.3|24289.3|24274.3|24254.3|24309.3|24289.3|24274.3|24254.3|64
1590486000000|2020-05-26 09:40:00|24279.3|24259.3|24256.8|24236.8|24279.3|24259.3|24254.3|24234.3|188
1590486300000|2020-05-26 09:45:00|24254.3|24234.3|24254.3|24234.3|24264.3|24244.3|24254.3|24234.3|55
1590486600000|2020-05-26 09:50:00|24251.8|24231.8|24264.3|24244.3|24264.3|24244.3|24244.3|24224.3|124
1590486900000|2020-05-26 09:55:00|24269.2|24249.2|24274.3|24254.3|24274.3|24254.3|24264.3|24244.3|48
1590487200000|2020-05-26 10:00:00|24279.3|24259.3|24274.3|24254.3|24281.8|24261.8|24269.3|24249.3|103
1590487500000|2020-05-26 10:05:00|24271.8|24251.8|24266.8|24246.8|24274.3|24254.3|24261.8|24241.8|50
1590487800000|2020-05-26 10:10:00|24269.3|24249.3|24251.7|24231.7|24269.3|24249.3|24246.8|24226.8|72
1590488100000|2020-05-26 10:15:00|24254.2|24234.2|24269.2|24249.2|24269.2|24249.2|24251.7|24231.7|59
1590488400000|2020-05-26 10:20:00|24264.3|24244.3|24249.2|24229.2|24264.3|24244.3|24246.7|24226.7|149
1590488700000|2020-05-26 10:25:00|24246.7|24226.7|24249.2|24229.2|24249.2|24229.2|24244.2|24224.2|35
1590489000000|2020-05-26 10:30:00|24251.7|24231.7|24269.1|24249.1|24269.1|24249.1|24251.7|24231.7|75
1590489300000|2020-05-26 10:35:00|24264.1|24244.1|24254.1|24234.1|24264.1|24244.1|24244.2|24224.2|129
1590489600000|2020-05-26 10:40:00|24254.2|24234.2|24264.1|24244.1|24264.1|24244.1|24249.2|24229.2|87
1590489900000|2020-05-26 10:45:00|24269.1|24249.1|24259.1|24239.1|24279.1|24259.1|24259.1|24239.1|185
1590490200000|2020-05-26 10:50:00|24256.6|24236.6|24249.1|24229.1|24261.6|24241.6|24244.1|24224.1|179
1590490500000|2020-05-26 10:55:00|24251.6|24231.6|24249.1|24229.1|24259.1|24239.1|24244.1|24224.1|48
1590490800000|2020-05-26 11:00:00|24246.6|24226.6|24229.1|24209.1|24249.1|24229.1|24229.1|24209.1|103
1590491100000|2020-05-26 11:05:00|24234.1|24214.1|24219.1|24199.1|24236.6|24216.6|24214.1|24194.1|161
1590491400000|2020-05-26 11:10:00|24221.6|24201.6|24224.1|24204.1|24234.1|24214.1|24221.6|24201.6|84
1590491700000|2020-05-26 11:15:00|24221.6|24201.6|24219.1|24199.1|24224.1|24204.1|24214.1|24194.1|171
1590492000000|2020-05-26 11:20:00|24224|24204|24229.1|24209.1|24236.6|24216.6|24224|24204|95
1590492300000|2020-05-26 11:25:00|24231.6|24211.6|24234.1|24214.1|24239.1|24219.1|24229.1|24209.1|103
1590492600000|2020-05-26 11:30:00|24239.1|24219.1|24259|24239|24264|24244|24234.1|24214.1|355
1590492900000|2020-05-26 11:35:00|24254.1|24234.1|24274|24254|24274|24254|24254|24234|189
1590493200000|2020-05-26 11:40:00|24271.6|24251.6|24274|24254|24279|24259|24264|24244|224
1590493500000|2020-05-26 11:45:00|24276.5|24256.5|24259|24239|24276.5|24256.5|24259|24239|253
1590493800000|2020-05-26 11:50:00|24261.5|24241.5|24269|24249|24274|24254|24259|24239|111
1590494100000|2020-05-26 11:55:00|24266.5|24246.5|24254|24234|24269|24249|24251.5|24231.5|239
1590494400000|2020-05-26 12:00:00|24249|24229|24214|24194|24259|24239|24211.5|24191.5|244
1590494700000|2020-05-26 12:05:00|24209|24189|24229|24209|24229|24209|24189|24169|416
1590495000000|2020-05-26 12:10:00|24231.5|24211.5|24263.6|24243.6|24268.6|24248.6|24231.5|24211.5|269
1590495300000|2020-05-26 12:15:00|24261.1|24241.1|24273.6|24253.6|24278.6|24258.6|24258.6|24238.6|419
1590495600000|2020-05-26 12:20:00|24278.5|24258.5|24273.6|24253.6|24283.6|24263.6|24273.6|24253.6|224
1590495900000|2020-05-26 12:25:00|24276.1|24256.1|24273.5|24253.5|24293.6|24273.6|24268.5|24248.5|216
1590496200000|2020-05-26 12:30:00|24271|24251|24288.6|24268.6|24293.6|24273.6|24271|24251|223
1590496500000|2020-05-26 12:35:00|24293.6|24273.6|24293.6|24273.6|24308.6|24288.6|24288.6|24268.6|292
1590496800000|2020-05-26 12:40:00|24291.1|24271.1|24313.6|24293.6|24318.6|24298.6|24288.6|24268.6|270
1590497100000|2020-05-26 12:45:00|24308.6|24288.6|24338.9|24318.9|24338.9|24318.9|24308.6|24288.6|329
1590497400000|2020-05-26 12:50:00|24336.4|24316.4|24383.8|24363.8|24388.8|24368.8|24333.9|24313.9|527
1590497700000|2020-05-26 12:55:00|24378.8|24358.8|24363.9|24343.9|24393.9|24373.9|24356.4|24336.4|790
1590498000000|2020-05-26 13:00:00|24361.4|24341.4|24318.8|24298.8|24361.4|24341.4|24313.8|24293.8|941
1590498300000|2020-05-26 13:05:00|24318.9|24298.9|24333.8|24313.8|24343.8|24323.8|24318.8|24298.8|322
1590498600000|2020-05-26 13:10:00|24331.3|24311.3|24313.8|24293.8|24338.8|24318.8|24311.3|24291.3|352
1590498900000|2020-05-26 13:15:00|24308.8|24288.8|24348.7|24328.7|24348.7|24328.7|24308.8|24288.8|350
1590499200000|2020-05-26 13:20:00|24351.2|24331.2|24328.7|24308.7|24361.2|24341.2|24326.2|24306.2|367
1590499500000|2020-05-26 13:25:00|24331.2|24311.2|24298.7|24278.7|24333.7|24313.7|24296.2|24276.2|271
1590499800000|2020-05-26 13:30:00|24301.2|24281.2|24313.7|24293.7|24318.7|24298.7|24288.7|24268.7|439
1590500100000|2020-05-26 13:35:00|24318.7|24298.7|24318.7|24298.7|24326.2|24306.2|24296.2|24276.2|285
1590500400000|2020-05-26 13:40:00|24316.2|24296.2|24321.2|24301.2|24328.7|24308.7|24313.7|24293.7|296
1590500700000|2020-05-26 13:45:00|24323.7|24303.7|24333.7|24313.7|24341.2|24321.2|24323.7|24303.7|645
1590501000000|2020-05-26 13:50:00|24328.7|24308.7|24283.7|24263.7|24333.7|24313.7|24283.7|24263.7|626
1590501300000|2020-05-26 13:55:00|24286.2|24266.2|24301.2|24281.2|24301.2|24281.2|24283.7|24263.7|258
1590501600000|2020-05-26 14:00:00|24298.7|24278.7|24278.6|24258.6|24311.2|24291.2|24278.6|24258.6|519
1590501900000|2020-05-26 14:05:00|24276.1|24256.1|24233.6|24213.6|24278.6|24258.6|24208.6|24188.6|895
1590502200000|2020-05-26 14:10:00|24231.1|24211.1|24256.1|24236.1|24258.6|24238.6|24221.1|24201.1|705
1590502500000|2020-05-26 14:15:00|24253.6|24233.6|24278.6|24258.6|24283.6|24263.6|24253.6|24233.6|431
1590502800000|2020-05-26 14:20:00|24283.6|24263.6|24263.6|24243.6|24288.6|24268.6|24263.6|24243.6|439
1590503100000|2020-05-26 14:25:00|24266.1|24246.1|24288.6|24268.6|24288.6|24268.6|24266.1|24246.1|453
1590503400000|2020-05-26 14:30:00|24283.6|24263.6|24323.6|24303.6|24323.6|24303.6|24281.1|24261.1|252
1590503700000|2020-05-26 14:35:00|24328.6|24308.6|24293.6|24273.6|24338.6|24318.6|24288.6|24268.6|641
1590504000000|2020-05-26 14:40:00|24296.1|24276.1|24288.6|24268.6|24306.1|24286.1|24288.6|24268.6|190
1590504300000|2020-05-26 14:45:00|24291.1|24271.1|24276.1|24256.1|24298.6|24278.6|24273.6|24253.6|209
1590504600000|2020-05-26 14:50:00|24278.6|24258.6|24311|24291|24318.5|24298.5|24278.6|24258.6|419
1590504900000|2020-05-26 14:55:00|24308.5|24288.5|24283.5|24263.5|24313.5|24293.5|24268.5|24248.5|343
1590505200000|2020-05-26 15:00:00|24281|24261|24268.5|24248.5|24288.5|24268.5|24263.5|24243.5|324
1590505500000|2020-05-26 15:05:00|24271|24251|24283.5|24263.5|24298.5|24278.5|24271|24251|307
1590505800000|2020-05-26 15:10:00|24281|24261|24273.5|24253.5|24283.5|24263.5|24258.5|24238.5|265
1590506100000|2020-05-26 15:15:00|24271|24251|24263.5|24243.5|24278.5|24258.5|24258.5|24238.5|237
1590506400000|2020-05-26 15:20:00|24261|24241|24238.5|24218.5|24268.5|24248.5|24236|24216|180
1590506700000|2020-05-26 15:25:00|24236|24216|24228.5|24208.5|24236|24216|24193.5|24173.5|654
1590507000000|2020-05-26 15:30:00|24223.5|24203.5|24231|24211|24235.9|24215.9|24223.5|24203.5|487
1590507300000|2020-05-26 15:35:00|24228.5|24208.5|24223.5|24203.5|24231|24211|24208.5|24188.5|393
1590507600000|2020-05-26 15:40:00|24218.5|24198.5|24208.4|24188.4|24218.5|24198.5|24193.4|24173.4|528
1590507900000|2020-05-26 15:45:00|24203.5|24183.5|24188.4|24168.4|24213.4|24193.4|24183.4|24163.4|499
1590508200000|2020-05-26 15:50:00|24185.9|24165.9|24193.4|24173.4|24195.9|24175.9|24180.9|24160.9|355
1590508500000|2020-05-26 15:55:00|24198.4|24178.4|24213.4|24193.4|24213.4|24193.4|24190.9|24170.9|158
1590508800000|2020-05-26 16:00:00|24210.9|24190.9|24205.9|24185.9|24213.4|24193.4|24195.9|24175.9|214
1590509100000|2020-05-26 16:05:00|24208.4|24188.4|24203.4|24183.4|24210.9|24190.9|24198.4|24178.4|133
1590509400000|2020-05-26 16:10:00|24208.4|24188.4|24203.4|24183.4|24210.9|24190.9|24200.9|24180.9|228
1590509700000|2020-05-26 16:15:00|24200.9|24180.9|24173.4|24153.4|24205.9|24185.9|24173.4|24153.4|290
1590510000000|2020-05-26 16:20:00|24170.9|24150.9|24173.4|24153.4|24178.3|24158.3|24163.4|24143.4|345
1590510300000|2020-05-26 16:25:00|24175.9|24155.9|24163.4|24143.4|24178.4|24158.4|24158.4|24138.4|313
1590510600000|2020-05-26 16:30:00|24165.9|24145.9|24203.4|24183.4|24203.4|24183.4|24165.9|24145.9|453
1590510900000|2020-05-26 16:35:00|24198.4|24178.4|24218.4|24198.4|24218.4|24198.4|24195.9|24175.9|228
1590511200000|2020-05-26 16:40:00|24218.3|24198.3|24218.3|24198.3|24223.3|24203.3|24210.8|24190.8|210
1590511500000|2020-05-26 16:45:00|24213.3|24193.3|24203.3|24183.3|24213.3|24193.3|24198.3|24178.3|168
1590511800000|2020-05-26 16:50:00|24208.3|24188.3|24188.2|24168.2|24208.3|24188.3|24188.2|24168.2|208
1590512100000|2020-05-26 16:55:00|24183.2|24163.2|24198.2|24178.2|24200.7|24180.7|24183.2|24163.2|1516
1590512400000|2020-05-26 17:00:00|24203.2|24183.2|24203.2|24183.2|24210.7|24190.7|24198.2|24178.2|334
1590512700000|2020-05-26 17:05:00|24208.2|24188.2|24218.2|24198.2|24223.2|24203.2|24208.2|24188.2|130
1590513000000|2020-05-26 17:10:00|24220.7|24200.7|24228.2|24208.2|24228.2|24208.2|24218.2|24198.2|77
1590513300000|2020-05-26 17:15:00|24230.7|24210.7|24225.7|24205.7|24235.7|24215.7|24223.2|24203.2|128
1590513600000|2020-05-26 17:20:00|24228.1|24208.1|24230.6|24210.6|24233.1|24213.1|24225.6|24205.6|49
1590513900000|2020-05-26 17:25:00|24233.1|24213.1|24238.1|24218.1|24238.1|24218.1|24233.1|24213.1|24
1590514200000|2020-05-26 17:30:00|24233.1|24213.1|24213.1|24193.1|24233.1|24213.1|24213.1|24193.1|46
1590514500000|2020-05-26 17:35:00|24215.6|24195.6|24218.1|24198.1|24218.1|24198.1|24213.1|24193.1|223
1590514800000|2020-05-26 17:40:00|24213.1|24193.1|24218.1|24198.1|24218.1|24198.1|24213.1|24193.1|46
1590515100000|2020-05-26 17:45:00|24213.1|24193.1|24208.1|24188.1|24213.1|24193.1|24208.1|24188.1|51
1590515400000|2020-05-26 17:50:00|24210.6|24190.6|24213.1|24193.1|24213.1|24193.1|24208.1|24188.1|32
1590515700000|2020-05-26 17:55:00|24210.6|24190.6|24213.1|24193.1|24218.1|24198.1|24208.1|24188.1|478
1590516000000|2020-05-26 18:00:00|24208.1|24188.1|24218.1|24198.1|24223.1|24203.1|24208.1|24188.1|63
1590516300000|2020-05-26 18:05:00|24215.6|24195.6|24217.9|24197.9|24223.1|24203.1|24215.6|24195.6|78
1590516600000|2020-05-26 18:10:00|24220.4|24200.4|24222.9|24202.9|24222.9|24202.9|24215.4|24195.4|74
1590516900000|2020-05-26 18:15:00|24220.4|24200.4|24227.9|24207.9|24227.9|24207.9|24217.9|24197.9|164
1590517200000|2020-05-26 18:20:00|24225.4|24205.4|24247.9|24227.9|24250.4|24230.4|24225.4|24205.4|246
1590517500000|2020-05-26 18:25:00|24242.9|24222.9|24242.9|24222.9|24247.9|24227.9|24240.4|24220.4|157
1590517800000|2020-05-26 18:30:00|24245.4|24225.4|24252.9|24232.9|24257.9|24237.9|24242.9|24222.9|51
1590518100000|2020-05-26 18:35:00|24250.4|24230.4|24247.9|24227.9|24252.9|24232.9|24247.9|24227.9|13
1590518400000|2020-05-26 18:40:00|24242.9|24222.9|24242.8|24222.8|24242.9|24222.9|24237.8|24217.8|44
1590518700000|2020-05-26 18:45:00|24237.9|24217.9|24242.8|24222.8|24242.8|24222.8|24237.8|24217.8|24
1590519000000|2020-05-26 18:50:00|24237.9|24217.9|24237.9|24217.9|24237.9|24217.9|24232.9|24212.9|25
1590519300000|2020-05-26 18:55:00|24232.9|24212.9|24237.9|24217.9|24242.9|24222.9|24232.9|24212.9|47
1590519600000|2020-05-26 19:00:00|24242.9|24222.9|24222.9|24202.9|24242.9|24222.9|24222.9|24202.9|36
1590519900000|2020-05-26 19:05:00|24227.9|24207.9|24217.9|24197.9|24227.9|24207.9|24212.9|24192.9|44
1590520200000|2020-05-26 19:10:00|24222.9|24202.9|24210.4|24190.4|24222.9|24202.9|24210.4|24190.4|31
1590520500000|2020-05-26 19:15:00|24212.9|24192.9|24210.3|24190.3|24212.9|24192.9|24202.9|24182.9|33
1590520800000|2020-05-26 19:20:00|24207.8|24187.8|24217.8|24197.8|24217.8|24197.8|24207.8|24187.8|24
1590521100000|2020-05-26 19:25:00|24220.3|24200.3|24217.8|24197.8|24227.8|24207.8|24217.8|24197.8|30
1590521400000|2020-05-26 19:30:00|24215.3|24195.3|24185.3|24165.3|24217.8|24197.8|24172.8|24152.8|136
1590521700000|2020-05-26 19:35:00|24187.8|24167.8|24175.3|24155.3|24200.3|24180.3|24172.8|24152.8|95
1590522000000|2020-05-26 19:40:00|24177.8|24157.8|24162.8|24142.8|24177.8|24157.8|24160.3|24140.3|102
1590522300000|2020-05-26 19:45:00|24165.3|24145.3|24150.3|24130.3|24165.3|24145.3|24145.3|24125.3|97
1590522600000|2020-05-26 19:50:00|24152.8|24132.8|24152.8|24132.8|24172.8|24152.8|24142.8|24122.8|178
1590522900000|2020-05-26 19:55:00|24147.8|24127.8|24107.7|24087.7|24147.8|24127.8|24107.7|24087.7|226
1590523200000|2020-05-26 20:00:00|24102.8|24082.8|24092.7|24072.7|24102.8|24082.8|24087.7|24067.7|145
1590523500000|2020-05-26 20:05:00|24097.7|24077.7|24097.7|24077.7|24100.2|24080.2|24092.7|24072.7|39
1590523800000|2020-05-26 20:10:00|24102.7|24082.7|24107.7|24087.7|24107.7|24087.7|24092.7|24072.7|38
1590524100000|2020-05-26 20:15:00|24105.2|24085.2|24107.7|24087.7|24107.7|24087.7|24102.7|24082.7|33
1590524400000|2020-05-26 20:20:00|||||||||18
1590524700000|2020-05-26 20:25:00|24112.7|24092.7|24112.7|24092.7|24112.7|24092.7|24112.7|24092.7|84
1590525000000|2020-05-26 20:30:00|24117.7|24097.7|24107.7|24087.7|24117.7|24097.7|24107.7|24087.7|89
1590525300000|2020-05-26 20:35:00|24110.2|24090.2|24112.7|24092.7|24112.7|24092.7|24110.2|24090.2|18
1590525600000|2020-05-26 20:40:00|24117.7|24097.7|24117.7|24097.7|24117.7|24097.7|24112.7|24092.7|22
1590525900000|2020-05-26 20:45:00|24122.7|24102.7|24122.7|24102.7|24122.7|24102.7|24122.7|24102.7|30
1590526200000|2020-05-26 20:50:00|||||||||19
1590526500000|2020-05-26 20:55:00|24120.2|24100.2|24130.2|24110.2|24130.2|24110.2|24117.7|24097.7|26
1590530400000|2020-05-26 22:00:00|24115.1|24095.1|24077.6|24057.6|24132.6|24112.6|24067.6|24047.6|156
1590530700000|2020-05-26 22:05:00|24082.6|24062.6|24107.6|24087.6|24110.1|24090.1|24082.6|24062.6|39
1590531000000|2020-05-26 22:10:00|24110.1|24090.1|24107.6|24087.6|24110.1|24090.1|24107.6|24087.6|6
1590531300000|2020-05-26 22:15:00|24105.1|24085.1|24090.1|24070.1|24105.1|24085.1|24090.1|24070.1|34
1590531600000|2020-05-26 22:20:00|24092.6|24072.6|24070|24050|24092.6|24072.6|24070|24050|59
1590531900000|2020-05-26 22:25:00|24072.5|24052.5|24070|24050|24072.5|24052.5|24067.5|24047.5|15
1590532200000|2020-05-26 22:30:00|24072.5|24052.5|24082.5|24062.5|24085|24065|24072.5|24052.5|19
1590532500000|2020-05-26 22:35:00|24085|24065|24090|24070|24092.5|24072.5|24082.5|24062.5|32
1590532800000|2020-05-26 22:40:00|24092.5|24072.5|24092.5|24072.5|24097.5|24077.5|24092.5|24072.5|21
1590533100000|2020-05-26 22:45:00|||||||||16
1590533400000|2020-05-26 22:50:00|24097.5|24077.5|24097.5|24077.5|24097.5|24077.5|24095|24075|31
1590533700000|2020-05-26 22:55:00|24107.5|24087.5|24110|24090|24112.5|24092.5|24107.5|24087.5|23
1590534000000|2020-05-26 23:00:00|24107.5|24087.5|24107.5|24087.5|24210|24190|24107.5|24087.5|1
1590534300000|2020-05-26 23:05:00|24105|24085|24107.5|24087.5|24107.5|24087.5|24105|24085|0
1590534600000|2020-05-26 23:10:00|24112.5|24092.5|24092.5|24072.5|24112.5|24092.5|24092.5|24072.5|0
1590534900000|2020-05-26 23:15:00|24087.5|24067.5|24077.5|24057.5|24087.5|24067.5|24077.5|24057.5|0
1590535200000|2020-05-26 23:20:00|24082.5|24062.5|24065|24045|24097.5|24077.5|24065|24045|0
1590535500000|2020-05-26 23:25:00|24067.5|24047.5|24077.5|24057.5|24077.5|24057.5|24065|24045|0
1590535800000|2020-05-26 23:30:00|24080|24060|24097.6|24077.6|24097.6|24077.6|24080|24060|0
1590536100000|2020-05-26 23:35:00|24092.6|24072.6|24087.6|24067.6|24095.1|24075.1|24087.6|24067.6|0
1590536400000|2020-05-26 23:40:00|24090.1|24070.1|24087.6|24067.6|24092.6|24072.6|24085.1|24065.1|0
1590536700000|2020-05-26 23:45:00|24090.1|24070.1|24092.6|24072.6|24092.6|24072.6|24087.6|24067.6|0
1590537000000|2020-05-26 23:50:00|24097.6|24077.6|24102.6|24082.6|24102.6|24082.6|24097.6|24077.6|0
1590537300000|2020-05-26 23:55:00|24097.6|24077.6|24085.1|24065.1|24097.6|24077.6|24077.6|24057.6|0
1590537600000|2020-05-27 00:00:00|24087.6|24067.6|24112.6|24092.6|24115.1|24095.1|24087.6|24067.6|2
1590537900000|2020-05-27 00:05:00|24110.1|24090.1|24092.6|24072.6|24122.6|24102.6|24087.6|24067.6|2
1590538200000|2020-05-27 00:10:00|24087.6|24067.6|24085.1|24065.1|24087.6|24067.6|24072.6|24052.6|1
1590538500000|2020-05-27 00:15:00|24082.6|24062.6|24077.6|24057.6|24087.6|24067.6|24065.1|24045.1|9
1590538800000|2020-05-27 00:20:00|24080.1|24060.1|24085.1|24065.1|24092.6|24072.6|24077.6|24057.6|0
1590539100000|2020-05-27 00:25:00|24082.6|24062.6|24097.6|24077.6|24097.6|24077.6|24082.6|24062.6|0
1590539400000|2020-05-27 00:30:00|24092.6|24072.6|24092.6|24072.6|24092.6|24072.6|24087.6|24067.6|0
1590539700000|2020-05-27 00:35:00|24087.6|24067.6|24095.1|24075.1|24095.1|24075.1|24082.6|24062.6|0
1590540000000|2020-05-27 00:40:00|24092.6|24072.6|24090.2|24070.2|24097.6|24077.6|24087.7|24067.7|0
1590540300000|2020-05-27 00:45:00|24087.7|24067.7|24117.7|24097.7|24117.7|24097.7|24087.7|24067.7|0
1590540600000|2020-05-27 00:50:00|24112.7|24092.7|24127.7|24107.7|24127.7|24107.7|24112.7|24092.7|1
1590540900000|2020-05-27 00:55:00|24122.7|24102.7|24130.2|24110.2|24130.2|24110.2|24115.2|24095.2|1
1590541200000|2020-05-27 01:00:00|24127.7|24107.7|24132.7|24112.7|24162.7|24142.7|24122.7|24102.7|1
1590541500000|2020-05-27 01:05:00|24135.2|24115.2|24157.7|24137.7|24157.7|24137.7|24132.7|24112.7|0
1590541800000|2020-05-27 01:10:00|24155.2|24135.2|24175.2|24155.2|24175.2|24155.2|24142.7|24122.7|3
1590542100000|2020-05-27 01:15:00|24177.7|24157.7|24187.7|24167.7|24205.2|24185.2|24172.7|24152.7|4
1590542400000|2020-05-27 01:20:00|24185.2|24165.2|24187.7|24167.7|24187.7|24167.7|24172.7|24152.7|0
1590542700000|2020-05-27 01:25:00|24192.7|24172.7|24167.7|24147.7|24192.7|24172.7|24167.7|24147.7|0
1590543000000|2020-05-27 01:30:00|24165.2|24145.2|24167.7|24147.7|24172.7|24152.7|24157.7|24137.7|3
1590543300000|2020-05-27 01:35:00|24170.2|24150.2|24187.7|24167.7|24192.7|24172.7|24170.2|24150.2|2
1590543600000|2020-05-27 01:40:00|24185.2|24165.2|24177.7|24157.7|24187.7|24167.7|24177.7|24157.7|0
1590543900000|2020-05-27 01:45:00|24180.2|24160.2|24167.7|24147.7|24187.7|24167.7|24167.7|24147.7|0
1590544200000|2020-05-27 01:50:00|24165.2|24145.2|24132.8|24112.8|24165.2|24145.2|24132.7|24112.7|0
1590544500000|2020-05-27 01:55:00|24132.7|24112.7|24127.8|24107.8|24132.8|24112.8|24112.8|24092.8|0
1590544800000|2020-05-27 02:00:00|24130.3|24110.3|24107.8|24087.8|24132.8|24112.8|24102.8|24082.8|1
1590545100000|2020-05-27 02:05:00|24102.8|24082.8|24115.3|24095.3|24117.8|24097.8|24102.8|24082.8|3
1590545400000|2020-05-27 02:10:00|24112.8|24092.8|24107.8|24087.8|24117.8|24097.8|24102.8|24082.8|0
1590545700000|2020-05-27 02:15:00|24105.3|24085.3|24092.8|24072.8|24105.3|24085.3|24092.8|24072.8|0
1590546000000|2020-05-27 02:20:00|24090.3|24070.3|24085.3|24065.3|24090.3|24070.3|24072.8|24052.8|0
1590546300000|2020-05-27 02:25:00|24082.8|24062.8|24092.8|24072.8|24095.3|24075.3|24082.8|24062.8|0
1590546600000|2020-05-27 02:30:00|24087.8|24067.8|24087.8|24067.8|24097.8|24077.8|24082.8|24062.8|0
1590546900000|2020-05-27 02:35:00|24082.8|24062.8|24077.8|24057.8|24087.8|24067.8|24072.8|24052.8|4
1590547200000|2020-05-27 02:40:00|24072.8|24052.8|24120.3|24100.3|24122.8|24102.8|24072.8|24052.8|1
1590547500000|2020-05-27 02:45:00|24117.8|24097.8|24135.3|24115.3|24137.8|24117.8|24117.8|24097.8|3
1590547800000|2020-05-27 02:50:00|24137.8|24117.8|24137.8|24117.8|24142.8|24122.8|24132.8|24112.8|0
1590548100000|2020-05-27 02:55:00|24135.3|24115.3|24142.8|24122.8|24150.3|24130.3|24132.8|24112.8|0
1590548400000|2020-05-27 03:00:00|24137.8|24117.8|24147.8|24127.8|24147.8|24127.8|24137.8|24117.8|0
1590548700000|2020-05-27 03:05:00|24150.3|24130.3|24140.3|24120.3|24152.9|24132.9|24140.3|24120.3|3
1590549000000|2020-05-27 03:10:00|24142.8|24122.8|24127.9|24107.9|24147.9|24127.9|24127.9|24107.9|0
1590549300000|2020-05-27 03:15:00|24132.9|24112.9|24142.9|24122.9|24142.9|24122.9|24127.9|24107.9|0
1590549600000|2020-05-27 03:20:00|24140.4|24120.4|24142.9|24122.9|24142.9|24122.9|24137.9|24117.9|16
1590549900000|2020-05-27 03:25:00|24147.9|24127.9|24142.9|24122.9|24155.4|24135.4|24140.4|24120.4|21
1590550200000|2020-05-27 03:30:00|24140.4|24120.4|24150.4|24130.4|24150.4|24130.4|24137.9|24117.9|0
1590550500000|2020-05-27 03:35:00|24147.9|24127.9|24160.4|24140.4|24167.9|24147.9|24147.9|24127.9|0
1590550800000|2020-05-27 03:40:00|24157.9|24137.9|24162.9|24142.9|24162.9|24142.9|24157.9|24137.9|0
1590551100000|2020-05-27 03:45:00|24160.4|24140.4|24162.9|24142.9|24162.9|24142.9|24157.9|24137.9|0
1590551400000|2020-05-27 03:50:00|24160.4|24140.4|24157.9|24137.9|24162.9|24142.9|24157.9|24137.9|0
1590551700000|2020-05-27 03:55:00|24152.9|24132.9|24152.9|24132.9|24152.9|24132.9|24150.4|24130.4|0
1590552000000|2020-05-27 04:00:00|24147.9|24127.9|24137.9|24117.9|24150.4|24130.4|24137.9|24117.9|3
1590552300000|2020-05-27 04:05:00|24135.4|24115.4|24122.9|24102.9|24137.9|24117.9|24118|24098|3
1590552600000|2020-05-27 04:10:00|24120.5|24100.5|24118|24098|24120.5|24100.5|24118|24098|1
1590552900000|2020-05-27 04:15:00|24122.9|24102.9|24128|24108|24128|24108|24118|24098|2
1590553200000|2020-05-27 04:20:00|24133|24113|24138|24118|24138|24118|24128|24108|3
1590553500000|2020-05-27 04:25:00|24135.5|24115.5|24143|24123|24143|24123|24133|24113|3
1590553800000|2020-05-27 04:30:00|24140.5|24120.5|24133|24113|24140.5|24120.5|24130.5|24110.5|4
1590554100000|2020-05-27 04:35:00|24130.5|24110.5|24120.5|24100.5|24130.5|24110.5|24118|24098|0
1590554400000|2020-05-27 04:40:00|24123|24103|24123|24103|24123|24103|24118|24098|2
1590554700000|2020-05-27 04:45:00|24128|24108|24128|24108|24133|24113|24128|24108|1
1590555000000|2020-05-27 04:50:00|24125.5|24105.5|24113|24093|24125.5|24105.5|24108|24088|2
1590555300000|2020-05-27 04:55:00|24108|24088|24113|24093|24113|24093|24108|24088|2
1590555600000|2020-05-27 05:00:00|24108|24088|24105.5|24085.5|24108|24088|24098|24078|3
1590555900000|2020-05-27 05:05:00|24108|24088|24123|24103|24128|24108|24108|24088|0
1590556200000|2020-05-27 05:10:00|24120.5|24100.5|24108|24088|24120.5|24100.5|24098|24078|4
1590556500000|2020-05-27 05:15:00|24105.5|24085.5|24108|24088|24108|24088|24103|24083|0
1590556800000|2020-05-27 05:20:00|24103|24083|24108|24088|24110.6|24090.6|24103|24083|0
1590557100000|2020-05-27 05:25:00|24103|24083|24098.1|24078.1|24103|24083|24088|24068|1
1590557400000|2020-05-27 05:30:00|24098|24078|24008.1|23988.1|24098|24078|23998.1|23978.1|6
1590557700000|2020-05-27 05:35:00|24008|23988|24018.1|23998.1|24018.1|23998.1|23983.1|23963.1|10
1590558000000|2020-05-27 05:40:00|24013.1|23993.1|24028.1|24008.1|24030.6|24010.6|24013.1|23993.1|0
1590558300000|2020-05-27 05:45:00|24025.6|24005.6|24013.1|23993.1|24028.1|24008.1|24010.6|23990.6|1
1590558600000|2020-05-27 05:50:00|24013|23993|24018.1|23998.1|24028.1|24008.1|24003.1|23983.1|0
1590558900000|2020-05-27 05:55:00|24015.6|23995.6|24005.6|23985.6|24015.6|23995.6|23985.6|23965.6|13
1590559200000|2020-05-27 06:00:00|24003.1|23983.1|24018.1|23998.1|24023.1|24003.1|23998.1|23978.1|13
1590559500000|2020-05-27 06:05:00|24015.6|23995.6|24013.1|23993.1|24018.1|23998.1|24000.6|23980.6|1
1590559800000|2020-05-27 06:10:00|24010.6|23990.6|24023.1|24003.1|24033.1|24013.1|24010.6|23990.6|1
1590560100000|2020-05-27 06:15:00|24018.1|23998.1|24015.6|23995.6|24025.6|24005.6|24010.6|23990.6|0
1590560400000|2020-05-27 06:20:00|24013.1|23993.1|23983.1|23963.1|24015.6|23995.6|23983.1|23963.1|0
1590560700000|2020-05-27 06:25:00|23980.6|23960.6|23938.1|23918.1|23980.6|23960.6|23935.6|23915.6|2
1590561000000|2020-05-27 06:30:00|23940.6|23920.6|23930.6|23910.6|23940.7|23920.7|23913.1|23893.1|1
1590561300000|2020-05-27 06:35:00|23930.7|23910.7|23953.1|23933.1|23953.1|23933.1|23913.1|23893.1|2
1590561600000|2020-05-27 06:40:00|23948.1|23928.1|23933.1|23913.1|23948.2|23928.2|23930.6|23910.6|0
1590561900000|2020-05-27 06:45:00|23930.6|23910.6|23968.1|23948.1|23968.1|23948.1|23925.6|23905.6|1
1590562200000|2020-05-27 06:50:00|23973.1|23953.1|23970.6|23950.6|23980.6|23960.6|23953.1|23933.1|0
1590562500000|2020-05-27 06:55:00|23968.2|23948.2|23978.2|23958.2|23988.1|23968.1|23968.1|23948.1|0
1590562800000|2020-05-27 07:00:00|23980.7|23960.7|23988.2|23968.2|23988.2|23968.2|23963.2|23943.2|0
1590563100000|2020-05-27 07:05:00|23988.1|23968.1|23993.2|23973.2|23993.2|23973.2|23973.2|23953.2|0
1590563400000|2020-05-27 07:10:00|23993.1|23973.1|23988.2|23968.2|24003.2|23983.2|23985.7|23965.7|0
1590563700000|2020-05-27 07:15:00|23983.2|23963.2|23948.2|23928.2|23988.2|23968.2|23923.2|23903.2|5
1590564000000|2020-05-27 07:20:00|23945.7|23925.7|23948.2|23928.2|23968.2|23948.2|23943.2|23923.2|8
1590564300000|2020-05-27 07:25:00|23945.7|23925.7|23933.2|23913.2|23945.7|23925.7|23923.2|23903.2|0
1590564600000|2020-05-27 07:30:00|23930.7|23910.7|23933.2|23913.2|23935.7|23915.7|23928.2|23908.2|6
1590564900000|2020-05-27 07:35:00|23930.7|23910.7|23978.2|23958.2|23978.2|23958.2|23920.7|23900.7|17
1590565200000|2020-05-27 07:40:00|23973.2|23953.2|23993.2|23973.2|23993.2|23973.2|23973.2|23953.2|0
1590565500000|2020-05-27 07:45:00|23995.7|23975.7|23990.7|23970.7|24008.2|23988.2|23990.7|23970.7|1
1590565800000|2020-05-27 07:50:00|23983.2|23963.2|23988.2|23968.2|23988.2|23968.2|23980.7|23960.7|0
1590566100000|2020-05-27 07:55:00|23983.2|23963.2|23960.7|23940.7|23983.2|23963.2|23960.7|23940.7|1
1590566400000|2020-05-27 08:00:00|23960.8|23940.8|24013.3|23993.3|24018.2|23998.2|23960.8|23940.8|2
1590566700000|2020-05-27 08:05:00|24015.7|23995.7|23993.2|23973.2|24018.3|23998.3|23988.2|23968.2|1
1590567000000|2020-05-27 08:10:00|23988.3|23968.3|24013.3|23993.3|24013.3|23993.3|23985.7|23965.7|0
1590567300000|2020-05-27 08:15:00|24010.8|23990.8|24045.7|24025.7|24048.3|24028.3|24010.8|23990.8|10
1590567600000|2020-05-27 08:20:00|24048.2|24028.2|24038.3|24018.3|24053.3|24033.3|24038.3|24018.3|46
1590567900000|2020-05-27 08:25:00|24033.3|24013.3|24033.3|24013.3|24038.3|24018.3|24028.3|24008.3|7
1590568200000|2020-05-27 08:30:00|24038.2|24018.2|24035.8|24015.8|24048.3|24028.3|24035.7|24015.7|24
1590568500000|2020-05-27 08:35:00|24033.3|24013.3|24053.3|24033.3|24053.3|24033.3|24033.3|24013.3|25
1590568800000|2020-05-27 08:40:00|24050.8|24030.8|24053.3|24033.3|24060.8|24040.8|24048.3|24028.3|27
1590569100000|2020-05-27 08:45:00|24055.8|24035.8|24068.3|24048.3|24073.3|24053.3|24055.8|24035.8|6
1590569400000|2020-05-27 08:50:00|24070.8|24050.8|24068.3|24048.3|24073.3|24053.3|24058.3|24038.3|6
1590569700000|2020-05-27 08:55:00|24063.3|24043.3|24063.3|24043.3|24073.3|24053.3|24058.3|24038.3|11
1590570000000|2020-05-27 09:00:00|24065.8|24045.8|24055.8|24035.8|24068.3|24048.3|24048.3|24028.3|10
1590570300000|2020-05-27 09:05:00|24053.3|24033.3|24043.3|24023.3|24058.3|24038.3|24038.3|24018.3|2
1590570600000|2020-05-27 09:10:00|24045.8|24025.8|24065.8|24045.8|24065.8|24045.8|24043.3|24023.3|1
1590570900000|2020-05-27 09:15:00|24068.3|24048.3|24073.3|24053.3|24073.4|24053.4|24068.3|24048.3|12
1590571200000|2020-05-27 09:20:00|24078.3|24058.3|24093.3|24073.3|24098.3|24078.3|24073.3|24053.3|22
1590571500000|2020-05-27 09:25:00|24095.8|24075.8|24128.3|24108.3|24148.3|24128.3|24095.8|24075.8|126
1590571800000|2020-05-27 09:30:00|24125.8|24105.8|24123.3|24103.3|24135.8|24115.8|24123.3|24103.3|26
1590572100000|2020-05-27 09:35:00|24120.8|24100.8|24148.3|24128.3|24148.3|24128.3|24120.8|24100.8|25
1590572400000|2020-05-27 09:40:00|24145.8|24125.8|24153.3|24133.3|24173.3|24153.3|24143.3|24123.3|18
1590572700000|2020-05-27 09:45:00|24153.4|24133.4|24163.3|24143.3|24173.3|24153.3|24148.3|24128.3|6
1590573000000|2020-05-27 09:50:00|24168.3|24148.3|24178.4|24158.4|24180.8|24160.8|24155.8|24135.8|0
1590573300000|2020-05-27 09:55:00|24180.8|24160.8|24205.8|24185.8|24223.4|24203.4|24173.4|24153.4|37
1590573600000|2020-05-27 10:00:00|24205.9|24185.9|24205.9|24185.9|24233.3|24213.3|24200.9|24180.9|6
1590573900000|2020-05-27 10:05:00|24205.8|24185.8|24198.4|24178.4|24225.9|24205.9|24193.4|24173.4|5
1590574200000|2020-05-27 10:10:00|24200.9|24180.9|24220.9|24200.9|24223.4|24203.4|24198.4|24178.4|27
1590574500000|2020-05-27 10:15:00|24220.8|24200.8|24200.9|24180.9|24223.4|24203.4|24198.4|24178.4|1
1590574800000|2020-05-27 10:20:00|24203.4|24183.4|24198.4|24178.4|24208.4|24188.4|24193.4|24173.4|0
1590575100000|2020-05-27 10:25:00|24193.4|24173.4|24193.4|24173.4|24198.4|24178.4|24190.9|24170.9|3
1590575400000|2020-05-27 10:30:00|24188.4|24168.4|24193.4|24173.4|24195.9|24175.9|24183.4|24163.4|6
1590575700000|2020-05-27 10:35:00|24195.9|24175.9|24185.9|24165.9|24198.4|24178.4|24183.4|24163.4|3
1590576000000|2020-05-27 10:40:00|24183.4|24163.4|24183.4|24163.4|24183.4|24163.4|24173.4|24153.4|13
1590576300000|2020-05-27 10:45:00|24188.4|24168.4|24178.4|24158.4|24188.4|24168.4|24173.4|24153.4|0
1590576600000|2020-05-27 10:50:00|24183.4|24163.4|24175.9|24155.9|24193.4|24173.4|24173.4|24153.4|2
1590576900000|2020-05-27 10:55:00|24173.4|24153.4|24178.4|24158.4|24178.4|24158.4|24168.4|24148.4|13
1590577200000|2020-05-27 11:00:00|24178.5|24158.5|24168.5|24148.5|24183.4|24163.4|24160.9|24140.9|1
1590577500000|2020-05-27 11:05:00|24173.4|24153.4|24183.4|24163.4|24186|24166|24173.4|24153.4|6
1590577800000|2020-05-27 11:10:00|24183.5|24163.5|24173.5|24153.5|24186|24166|24163.5|24143.5|11
1590578100000|2020-05-27 11:15:00|24173.4|24153.4|24143.5|24123.5|24173.5|24153.5|24141|24121|5
1590578400000|2020-05-27 11:20:00|24146|24126|24133.5|24113.5|24148.5|24128.5|24128.5|24108.5|31
1590578700000|2020-05-27 11:25:00|24128.5|24108.5|24138.5|24118.5|24151|24131|24128.5|24108.5|8
1590579000000|2020-05-27 11:30:00|24141|24121|24118.5|24098.5|24141|24121|24106|24086|55
1590579300000|2020-05-27 11:35:00|24113.5|24093.5|24143.5|24123.5|24146|24126|24113.5|24093.5|21
1590579600000|2020-05-27 11:40:00|24141|24121|24123.5|24103.5|24143.5|24123.5|24118.5|24098.5|47
1590579900000|2020-05-27 11:45:00|24123.6|24103.6|24113.5|24093.5|24128.5|24108.5|24111|24091|8
1590580200000|2020-05-27 11:50:00|24118.5|24098.5|24111|24091|24131|24111|24111|24091|2
1590580500000|2020-05-27 11:55:00|24108.5|24088.5|24113.5|24093.5|24113.5|24093.5|24093.5|24073.5|0
1590580800000|2020-05-27 12:00:00|24118.5|24098.5|24098.5|24078.5|24123.5|24103.5|24096|24076|23
1590581100000|2020-05-27 12:05:00|24093.5|24073.5|24088.6|24068.6|24096|24076|24068.6|24048.6|15
1590581400000|2020-05-27 12:10:00|24083.6|24063.6|24036.1|24016.1|24083.6|24063.6|24028.6|24008.6|23
1590581700000|2020-05-27 12:15:00|24038.6|24018.6|24038.6|24018.6|24063.6|24043.6|24031.1|24011.1|20
1590582000000|2020-05-27 12:20:00|24041.1|24021.1|24023.6|24003.6|24046.1|24026.1|24018.6|23998.6|3
1590582300000|2020-05-27 12:25:00|24028.6|24008.6|24023.6|24003.6|24028.6|24008.6|24018.6|23998.6|22
1590582600000|2020-05-27 12:30:00|24028.6|24008.6|24003.6|23983.6|24028.6|24008.6|24003.6|23983.6|9
1590582900000|2020-05-27 12:35:00|23998.6|23978.6|24006.2|23986.2|24008.6|23988.6|23988.6|23968.6|119
1590583200000|2020-05-27 12:40:00|24008.7|23988.7|23998.6|23978.6|24013.7|23993.7|23998.6|23978.6|3
1590583500000|2020-05-27 12:45:00|23993.7|23973.7|23968.6|23948.6|23996.2|23976.2|23966.2|23946.2|11
1590583800000|2020-05-27 12:50:00|23963.7|23943.7|23853.8|23833.8|23963.7|23943.7|23853.8|23833.8|567
1590584100000|2020-05-27 12:55:00|23851.3|23831.3|23856.2|23836.2|23868.8|23848.8|23838.8|23818.8|438
1590584400000|2020-05-27 13:00:00|23858.7|23838.7|23903.7|23883.7|23916.2|23896.2|23851.2|23831.2|30
1590584700000|2020-05-27 13:05:00|23898.8|23878.8|23868.7|23848.7|23923.8|23903.8|23868.7|23848.7|4
1590585000000|2020-05-27 13:10:00|23873.7|23853.7|23848.7|23828.7|23878.8|23858.8|23846.3|23826.3|36
1590585300000|2020-05-27 13:15:00|23848.8|23828.8|23886.2|23866.2|23898.8|23878.8|23843.8|23823.8|87
1590585600000|2020-05-27 13:20:00|23883.8|23863.8|23888.7|23868.7|23918.8|23898.8|23868.8|23848.8|27
1590585900000|2020-05-27 13:25:00|23888.8|23868.8|23883.8|23863.8|23896.3|23876.3|23873.8|23853.8|6
1590586200000|2020-05-27 13:30:00|23886.3|23866.3|23918.8|23898.8|23918.8|23898.8|23878.8|23858.8|49
1590586500000|2020-05-27 13:35:00|23921.3|23901.3|23908.8|23888.8|23921.3|23901.3|23898.8|23878.8|6
1590586800000|2020-05-27 13:40:00|23903.8|23883.8|23853.8|23833.8|23903.8|23883.8|23848.8|23828.8|11
1590587100000|2020-05-27 13:45:00|23851.3|23831.3|23813.8|23793.8|23853.8|23833.8|23803.8|23783.8|13
1590587400000|2020-05-27 13:50:00|23811.3|23791.3|23743.9|23723.9|23828.8|23808.8|23743.9|23723.9|92
1590587700000|2020-05-27 13:55:00|23743.8|23723.8|23693.9|23673.9|23748.9|23728.9|23691.3|23671.3|147
1590588000000|2020-05-27 14:00:00|23688.9|23668.9|23718.9|23698.9|23723.9|23703.9|23678.9|23658.9|72
1590588300000|2020-05-27 14:05:00|23716.4|23696.4|23701.4|23681.4|23718.9|23698.9|23691.4|23671.4|24
1590588600000|2020-05-27 14:10:00|23703.9|23683.9|23723.9|23703.9|23738.9|23718.9|23701.4|23681.4|377
1590588900000|2020-05-27 14:15:00|23728.9|23708.9|23773.8|23753.8|23778.8|23758.8|23723.9|23703.9|30
1590589200000|2020-05-27 14:20:00|23768.8|23748.8|23748.9|23728.9|23768.8|23748.8|23723.9|23703.9|19
1590589500000|2020-05-27 14:25:00|23748.8|23728.8|23748.9|23728.9|23753.9|23733.9|23733.9|23713.9|23
1590589800000|2020-05-27 14:30:00|23743.9|23723.9|23703.9|23683.9|23748.9|23728.9|23703.9|23683.9|155
1590590100000|2020-05-27 14:35:00|23701.4|23681.4|23694|23674|23711.5|23691.5|23689|23669|20
1590590400000|2020-05-27 14:40:00|23693.9|23673.9|23668.9|23648.9|23693.9|23673.9|23663.9|23643.9|84
1590590700000|2020-05-27 14:45:00|23669|23649|23618.9|23598.9|23673.9|23653.9|23599|23579|282
1590591000000|2020-05-27 14:50:00|23619|23599|23644|23624|23669|23649|23616.4|23596.4|32
1590591300000|2020-05-27 14:55:00|23646.5|23626.5|23649|23629|23656.5|23636.5|23628.9|23608.9|44
1590591600000|2020-05-27 15:00:00|23651.5|23631.5|23634|23614|23654|23634|23629|23609|18
1590591900000|2020-05-27 15:05:00|23629|23609|23659|23639|23659|23639|23624|23604|14
1590592200000|2020-05-27 15:10:00|23654|23634|23669|23649|23679|23659|23649|23629|21
1590592500000|2020-05-27 15:15:00|23666.5|23646.5|23674|23654|23674|23654|23654|23634|21
1590592800000|2020-05-27 15:20:00|23671.5|23651.5|23684|23664|23684|23664|23659|23639|5
1590593100000|2020-05-27 15:25:00|23679|23659|23684|23664|23684|23664|23671.5|23651.5|17
1590593400000|2020-05-27 15:30:00|23681.5|23661.5|23694|23674|23694|23674|23679|23659|68
1590593700000|2020-05-27 15:35:00|23691.5|23671.5|23656.5|23636.5|23694|23674|23629|23609|59
1590594000000|2020-05-27 15:40:00|23659|23639|23649|23629|23671.5|23651.5|23644|23624|16
1590594300000|2020-05-27 15:45:00|23646.5|23626.5|23689|23669|23694|23674|23644|23624|16
1590594600000|2020-05-27 15:50:00|23684.1|23664.1|23699.1|23679.1|23699.1|23679.1|23676.5|23656.5|23
1590594900000|2020-05-27 15:55:00|23704|23684|23746.6|23726.6|23754|23734|23704|23684|19
1590595200000|2020-05-27 16:00:00|23749.1|23729.1|23756.6|23736.6|23759.1|23739.1|23736.6|23716.6|28
1590595500000|2020-05-27 16:05:00|23759.1|23739.1|23794.1|23774.1|23799.1|23779.1|23749.1|23729.1|28
1590595800000|2020-05-27 16:10:00|23796.6|23776.6|23819|23799|23819|23799|23794.1|23774.1|30
1590596100000|2020-05-27 16:15:00|23819.1|23799.1|23829.1|23809.1|23846.5|23826.5|23814.1|23794.1|43
1590596400000|2020-05-27 16:20:00|23829|23809|23816.5|23796.5|23829.1|23809.1|23809.1|23789.1|169
1590596700000|2020-05-27 16:25:00|23819|23799|23799|23779|23819|23799|23794|23774|28
1590597000000|2020-05-27 16:30:00|23799.1|23779.1|23809.1|23789.1|23824.1|23804.1|23799|23779|156
1590597300000|2020-05-27 16:35:00|23804.1|23784.1|23829.1|23809.1|23834.1|23814.1|23799.1|23779.1|69
1590597600000|2020-05-27 16:40:00|23826.6|23806.6|23839.1|23819.1|23839.1|23819.1|23819.1|23799.1|34
1590597900000|2020-05-27 16:45:00|23841.6|23821.6|23849.1|23829.1|23871.6|23851.6|23839.1|23819.1|222
1590598200000|2020-05-27 16:50:00|23844.1|23824.1|23844.1|23824.1|23854.1|23834.1|23839.2|23819.2|75
1590598500000|2020-05-27 16:55:00|23839.2|23819.2|23831.6|23811.6|23844.1|23824.1|23824.1|23804.1|498
1590598800000|2020-05-27 17:00:00|23834.1|23814.1|23849.1|23829.1|23854.1|23834.1|23799.1|23779.1|92
1590599100000|2020-05-27 17:05:00|23851.6|23831.6|23859.2|23839.2|23869.2|23849.2|23849.1|23829.1|16
1590599400000|2020-05-27 17:10:00|23861.6|23841.6|23854.2|23834.2|23864.2|23844.2|23851.7|23831.7|85
1590599700000|2020-05-27 17:15:00|23854.1|23834.1|23859.2|23839.2|23864.2|23844.2|23849.1|23829.1|19
1590600000000|2020-05-27 17:20:00|23864.1|23844.1|23864.2|23844.2|23869.2|23849.2|23859.1|23839.1|0
1590600300000|2020-05-27 17:25:00|23864.1|23844.1|23864.2|23844.2|23871.7|23851.7|23859.2|23839.2|3
1590600600000|2020-05-27 17:30:00|23864.1|23844.1|23829.2|23809.2|23864.1|23844.1|23826.7|23806.7|5
1590600900000|2020-05-27 17:35:00|23826.7|23806.7|23851.7|23831.7|23851.7|23831.7|23826.7|23806.7|2
1590601200000|2020-05-27 17:40:00|23854.2|23834.2|23846.7|23826.7|23854.2|23834.2|23846.7|23826.7|0
1590601500000|2020-05-27 17:45:00|23844.2|23824.2|23844.2|23824.2|23844.2|23824.2|23839.2|23819.2|233
1590601800000|2020-05-27 17:50:00|23844.1|23824.1|23849.2|23829.2|23854.2|23834.2|23839.2|23819.2|1
1590602100000|2020-05-27 17:55:00|23851.7|23831.7|23854.2|23834.2|23854.2|23834.2|23849.1|23829.1|22
1590602400000|2020-05-27 18:00:00|23854.3|23834.3|23879.2|23859.2|23889.2|23869.2|23854.3|23834.3|2
1590602700000|2020-05-27 18:05:00|23879.1|23859.1|23869.2|23849.2|23879.1|23859.1|23861.7|23841.7|2
1590603000000|2020-05-27 18:10:00|23871.7|23851.7|23874.2|23854.2|23884.2|23864.2|23871.7|23851.7|1
1590603300000|2020-05-27 18:15:00|23874.1|23854.1|23874.2|23854.2|23874.2|23854.2|23866.7|23846.7|0
1590603600000|2020-05-27 18:20:00|23871.7|23851.7|23859.2|23839.2|23874.2|23854.2|23859.2|23839.2|0
1590603900000|2020-05-27 18:25:00|23861.7|23841.7|23849.2|23829.2|23861.7|23841.7|23844.2|23824.2|7
1590604200000|2020-05-27 18:30:00|23846.7|23826.7|23849.2|23829.2|23849.2|23829.2|23844.2|23824.2|0
1590604500000|2020-05-27 18:35:00|23849.3|23829.3|23824.2|23804.2|23849.3|23829.3|23824.2|23804.2|10
1590604800000|2020-05-27 18:40:00|23819.2|23799.2|23824.2|23804.2|23824.2|23804.2|23819.2|23799.2|6
1590605100000|2020-05-27 18:45:00|23824.3|23804.3|23834.2|23814.2|23834.2|23814.2|23824.2|23804.2|0
1590605400000|2020-05-27 18:50:00|23834.3|23814.3|23854.3|23834.3|23854.3|23834.3|23834.2|23814.2|1
1590605700000|2020-05-27 18:55:00|23854.2|23834.2|23849.3|23829.3|23854.3|23834.3|23844.3|23824.3|1
1590606000000|2020-05-27 19:00:00|23849.2|23829.2|23849.3|23829.3|23854.2|23834.2|23846.7|23826.7|0
1590606300000|2020-05-27 19:05:00|23849.2|23829.2|23844.2|23824.2|23851.7|23831.7|23844.2|23824.2|0
1590606600000|2020-05-27 19:10:00|23844.3|23824.3|23859.3|23839.3|23859.3|23839.3|23829.3|23809.3|7
1590606900000|2020-05-27 19:15:00|23859.2|23839.2|23849.3|23829.3|23859.3|23839.3|23846.8|23826.8|0
1590607200000|2020-05-27 19:20:00|23844.3|23824.3|23844.3|23824.3|23851.8|23831.8|23844.3|23824.3|0
1590607500000|2020-05-27 19:25:00|23841.8|23821.8|23861.8|23841.8|23861.8|23841.8|23839.3|23819.3|0
1590607800000|2020-05-27 19:30:00|23859.3|23839.3|23856.8|23836.8|23859.3|23839.3|23851.8|23831.8|0
1590608100000|2020-05-27 19:35:00|23854.3|23834.3|23864.3|23844.3|23864.3|23844.3|23851.8|23831.8|0
1590608400000|2020-05-27 19:40:00|23864.4|23844.4|23879.3|23859.3|23879.3|23859.3|23864.4|23844.4|3
1590608700000|2020-05-27 19:45:00|23874.4|23854.4|23879.3|23859.3|23894.3|23874.3|23874.3|23854.3|1
1590609000000|2020-05-27 19:50:00|23879.4|23859.4|23886.8|23866.8|23886.9|23866.9|23876.9|23856.9|0
1590609300000|2020-05-27 19:55:00|23884.4|23864.4|23889.4|23869.4|23889.4|23869.4|23879.3|23859.3|0
1590609600000|2020-05-27 20:00:00|23891.8|23871.8|23894.4|23874.4|23894.4|23874.4|23884.3|23864.3|0
1590609900000|2020-05-27 20:05:00|23894.3|23874.3|23889.4|23869.4|23896.9|23876.9|23889.4|23869.4|1
1590610200000|2020-05-27 20:10:00|23889.3|23869.3|23899.4|23879.4|23899.4|23879.4|23884.4|23864.4|3
1590610500000|2020-05-27 20:15:00|23899.3|23879.3|23884.4|23864.4|23899.3|23879.3|23884.3|23864.3|0
1590610800000|2020-05-27 20:20:00|23886.9|23866.9|23886.9|23866.9|23886.9|23866.9|23884.5|23864.5|0
1590611100000|2020-05-27 20:25:00|23884.4|23864.4|23879.4|23859.4|23889.4|23869.4|23879.4|23859.4|11
1590611400000|2020-05-27 20:30:00|23884.4|23864.4|23884.4|23864.4|23889.4|23869.4|23884.4|23864.4|2
1590611700000|2020-05-27 20:35:00|23881.9|23861.9|23874.4|23854.4|23884.4|23864.4|23871.9|23851.9|0
1590612000000|2020-05-27 20:40:00|23876.9|23856.9|23881.9|23861.9|23881.9|23861.9|23876.9|23856.9|0
1590612300000|2020-05-27 20:45:00|23884.4|23864.4|23889.4|23869.4|23889.4|23869.4|23881.9|23861.9|3
1590612600000|2020-05-27 20:50:00|23886.9|23866.9|23894.4|23874.4|23894.4|23874.4|23886.9|23866.9|2
1590612900000|2020-05-27 20:55:00|23896.9|23876.9|23879.4|23859.4|23899.4|23879.4|23874.4|23854.4|2
1590616800000|2020-05-27 22:00:00|23899.4|23879.4|23889.6|23869.6|23904.5|23884.5|23887.1|23867.1|18
1590617100000|2020-05-27 22:05:00|23887.1|23867.1|23889.6|23869.6|23889.6|23869.6|23887|23867|2
1590617400000|2020-05-27 22:10:00|23892.1|23872.1|23892.1|23872.1|23899.5|23879.5|23889.5|23869.5|24
1590617700000|2020-05-27 22:15:00|23894.5|23874.5|23889.6|23869.6|23894.6|23874.6|23889.6|23869.6|0
1590618000000|2020-05-27 22:20:00|23887.1|23867.1|23882.1|23862.1|23887.1|23867.1|23882.1|23862.1|7
1590618300000|2020-05-27 22:25:00|23882|23862|23889.6|23869.6|23889.6|23869.6|23879.6|23859.6|0
1590618600000|2020-05-27 22:30:00|23889.5|23869.5|23884.6|23864.6|23889.5|23869.5|23884.6|23864.6|0
1590618900000|2020-05-27 22:35:00|23879.7|23859.7|23869.6|23849.6|23879.7|23859.7|23869.6|23849.6|0
1590619200000|2020-05-27 22:40:00|23869.5|23849.5|23877.1|23857.1|23879.6|23859.6|23867.1|23847.1|0
1590619500000|2020-05-27 22:45:00|23874.6|23854.6|23869.6|23849.6|23874.6|23854.6|23867.1|23847.1|2
1590619800000|2020-05-27 22:50:00|23867.1|23847.1|23884.6|23864.6|23884.6|23864.6|23867.1|23847.1|0
1590620100000|2020-05-27 22:55:00|23887.1|23867.1|23874.6|23854.6|23887.1|23867.1|23874.6|23854.6|0
1590620400000|2020-05-27 23:00:00|23872.1|23852.1|23859.6|23839.6|23872.1|23852.1|23859.6|23839.6|0
1590620700000|2020-05-27 23:05:00|23864.6|23844.6|23874.6|23854.6|23874.6|23854.6|23864.6|23844.6|1
1590621000000|2020-05-27 23:10:00|23869.7|23849.7|23869.7|23849.7|23874.6|23854.6|23869.6|23849.6|0
1590621300000|2020-05-27 23:15:00|23872.2|23852.2|23869.6|23849.6|23874.6|23854.6|23869.6|23849.6|0
1590621600000|2020-05-27 23:20:00|23867.1|23847.1|23869.6|23849.6|23869.6|23849.6|23864.6|23844.6|0
1590621900000|2020-05-27 23:25:00|23867.1|23847.1|23864.7|23844.7|23867.1|23847.1|23862.1|23842.1|0
1590622200000|2020-05-27 23:30:00|23867.2|23847.2|23864.7|23844.7|23869.7|23849.7|23864.7|23844.7|0
1590622500000|2020-05-27 23:35:00|23867.2|23847.2|23864.7|23844.7|23867.2|23847.2|23864.7|23844.7|0
1590622800000|2020-05-27 23:40:00|23867.1|23847.1|23854.7|23834.7|23867.2|23847.2|23852.2|23832.2|0
1590623100000|2020-05-27 23:45:00|23857.1|23837.1|23862.2|23842.2|23862.2|23842.2|23854.7|23834.7|1
1590623400000|2020-05-27 23:50:00|23862.3|23842.3|23874.7|23854.7|23879.7|23859.7|23862.2|23842.2|2
1590623700000|2020-05-27 23:55:00|23877.1|23857.1|23892.2|23872.2|23894.7|23874.7|23874.7|23854.7|0
1590624000000|2020-05-28 00:00:00|23894.7|23874.7|23899.7|23879.7|23902.2|23882.2|23884.7|23864.7|6
1590624300000|2020-05-28 00:05:00|23904.7|23884.7|23934.7|23914.7|23949.7|23929.7|23899.7|23879.7|0
1590624600000|2020-05-28 00:10:00|23929.7|23909.7|23924.7|23904.7|23937.3|23917.3|23924.7|23904.7|0
1590624900000|2020-05-28 00:15:00|23924.8|23904.8|23919.7|23899.7|23924.8|23904.8|23914.8|23894.8|2
1590625200000|2020-05-28 00:20:00|23919.6|23899.6|23912.2|23892.2|23919.6|23899.6|23909.7|23889.7|0
1590625500000|2020-05-28 00:25:00|23914.7|23894.7|23914.8|23894.8|23917.3|23897.3|23909.7|23889.7|0
1590625800000|2020-05-28 00:30:00|23919.7|23899.7|23914.7|23894.7|23922.2|23902.2|23914.7|23894.7|0
1590626100000|2020-05-28 00:35:00|23912.3|23892.3|23917.3|23897.3|23919.8|23899.8|23912.3|23892.3|0
1590626400000|2020-05-28 00:40:00|23914.8|23894.8|23927.3|23907.3|23929.8|23909.8|23914.8|23894.8|0
1590626700000|2020-05-28 00:45:00|23924.8|23904.8|23927.3|23907.3|23927.3|23907.3|23919.8|23899.8|0
1590627000000|2020-05-28 00:50:00|23929.7|23909.7|23942.3|23922.3|23952.3|23932.3|23929.7|23909.7|2
1590627300000|2020-05-28 00:55:00|23942.2|23922.2|23922.3|23902.3|23944.8|23924.8|23919.8|23899.8|0
1590627600000|2020-05-28 01:00:00|23924.8|23904.8|23862.3|23842.3|23924.8|23904.8|23849.8|23829.8|11
1590627900000|2020-05-28 01:05:00|23864.8|23844.8|23929.8|23909.8|23944.8|23924.8|23864.8|23844.8|8
1590628200000|2020-05-28 01:10:00|23934.8|23914.8|23884.8|23864.8|23944.8|23924.8|23869.8|23849.8|4
1590628500000|2020-05-28 01:15:00|23882.3|23862.3|23874.8|23854.8|23889.8|23869.8|23859.8|23839.8|0
1590628800000|2020-05-28 01:20:00|23874.7|23854.7|23862.4|23842.4|23879.8|23859.8|23862.4|23842.4|4
1590629100000|2020-05-28 01:25:00|23862.3|23842.3|23884.8|23864.8|23884.9|23864.9|23854.8|23834.8|0
1590629400000|2020-05-28 01:30:00|23884.9|23864.9|23924.8|23904.8|23927.3|23907.3|23884.8|23864.8|0
1590629700000|2020-05-28 01:35:00|23927.3|23907.3|23934.8|23914.8|23944.8|23924.8|23922.3|23902.3|6
1590630000000|2020-05-28 01:40:00|23932.3|23912.3|23959.8|23939.8|23959.8|23939.8|23924.8|23904.8|10
1590630300000|2020-05-28 01:45:00|23959.9|23939.9|23984.9|23964.9|23984.9|23964.9|23952.3|23932.3|18
1590630600000|2020-05-28 01:50:00|23984.8|23964.8|24017.3|23997.3|24032.4|24012.4|23982.4|23962.4|21
1590630900000|2020-05-28 01:55:00|24017.4|23997.4|23989.8|23969.8|24019.9|23999.9|23979.9|23959.9|6
1590631200000|2020-05-28 02:00:00|23987.3|23967.3|23979.9|23959.9|23994.9|23974.9|23977.3|23957.3|2
1590631500000|2020-05-28 02:05:00|23982.4|23962.4|23987.3|23967.3|23992.3|23972.3|23974.9|23954.9|0
1590631800000|2020-05-28 02:10:00|23984.9|23964.9|23994.8|23974.8|23997.3|23977.3|23984.8|23964.8|4
1590632100000|2020-05-28 02:15:00|23989.9|23969.9|23999.9|23979.9|23999.9|23979.9|23982.4|23962.4|1
1590632400000|2020-05-28 02:20:00|24002.4|23982.4|23984.9|23964.9|24002.4|23982.4|23982.4|23962.4|0
1590632700000|2020-05-28 02:25:00|23984.8|23964.8|23972.4|23952.4|23984.9|23964.9|23967.4|23947.4|2
1590633000000|2020-05-28 02:30:00|23969.9|23949.9|23952.4|23932.4|23974.9|23954.9|23950|23930|4
1590633300000|2020-05-28 02:35:00|23952.5|23932.5|23942.4|23922.4|23959.9|23939.9|23939.9|23919.9|4
1590633600000|2020-05-28 02:40:00|23942.5|23922.5|23950|23930|23955|23935|23942.4|23922.4|7
1590633900000|2020-05-28 02:45:00|23952.4|23932.4|23949.9|23929.9|23962.5|23942.5|23944.9|23924.9|0
1590634200000|2020-05-28 02:50:00|23950|23930|23960|23940|23969.9|23949.9|23949.9|23929.9|0
1590634500000|2020-05-28 02:55:00|23965|23945|23962.5|23942.5|23977.5|23957.5|23960|23940|0
1590634800000|2020-05-28 03:00:00|23964.9|23944.9|23940|23920|23965|23945|23940|23920|0
1590635100000|2020-05-28 03:05:00|23937.4|23917.4|23945|23925|23945|23925|23930|23910|0
1590635400000|2020-05-28 03:10:00|23944.9|23924.9|23935|23915|23950|23930|23930.1|23910.1|1
1590635700000|2020-05-28 03:15:00|23935.1|23915.1|23945|23925|23947.5|23927.5|23930|23910|0
1590636000000|2020-05-28 03:20:00|23945.1|23925.1|23937.4|23917.4|23955|23935|23937.4|23917.4|0
1590636300000|2020-05-28 03:25:00|23939.9|23919.9|23940|23920|23945|23925|23935|23915|3
1590636600000|2020-05-28 03:30:00|23937.5|23917.5|23905|23885|23940.1|23920.1|23900|23880|0
1590636900000|2020-05-28 03:35:00|23900|23880|23895|23875|23910.1|23890.1|23890|23870|4
1590637200000|2020-05-28 03:40:00|23900|23880|23907.5|23887.5|23910.1|23890.1|23900|23880|0
1590637500000|2020-05-28 03:45:00|23910|23890|23900|23880|23912.5|23892.5|23900|23880|2
1590637800000|2020-05-28 03:50:00|23902.5|23882.5|23890|23870|23905|23885|23885|23865|0
1590638100000|2020-05-28 03:55:00|23885.1|23865.1|23862.6|23842.6|23890|23870|23855|23835|1
1590638400000|2020-05-28 04:00:00|23860.1|23840.1|23860|23840|23865.1|23845.1|23860|23840|2
1590638700000|2020-05-28 04:05:00|23860.1|23840.1|23880.1|23860.1|23880.1|23860.1|23855.1|23835.1|0
1590639000000|2020-05-28 04:10:00|23882.6|23862.6|23875.1|23855.1|23885|23865|23870.1|23850.1|0
1590639300000|2020-05-28 04:15:00|23877.6|23857.6|23870.1|23850.1|23885.1|23865.1|23870.1|23850.1|6
1590639600000|2020-05-28 04:20:00|23870|23850|23865.1|23845.1|23872.6|23852.6|23855|23835|0
1590639900000|2020-05-28 04:25:00|23865|23845|23860.1|23840.1|23865.1|23845.1|23860|23840|0
1590640200000|2020-05-28 04:30:00|23862.5|23842.5|23880.1|23860.1|23880.1|23860.1|23857.5|23837.5|4
1590640500000|2020-05-28 04:35:00|23880|23860|23885.1|23865.1|23887.6|23867.6|23872.6|23852.6|0
1590640800000|2020-05-28 04:40:00|23882.6|23862.6|23895.1|23875.1|23895.1|23875.1|23880.1|23860.1|0
1590641100000|2020-05-28 04:45:00|23892.6|23872.6|23885.1|23865.1|23892.6|23872.6|23885.1|23865.1|1
1590641400000|2020-05-28 04:50:00|23887.6|23867.6|23880.1|23860.1|23895.1|23875.1|23880.1|23860.1|0
1590641700000|2020-05-28 04:55:00|23882.6|23862.6|23880.1|23860.1|23885.1|23865.1|23875.2|23855.2|0
1590642000000|2020-05-28 05:00:00|23877.6|23857.6|23892.6|23872.6|23895.1|23875.1|23850.1|23830.1|0
1590642300000|2020-05-28 05:05:00|23890.1|23870.1|23892.6|23872.6|23905.1|23885.1|23887.6|23867.6|0
1590642600000|2020-05-28 05:10:00|23895|23875|23910.1|23890.1|23920.2|23900.2|23890.1|23870.1|0
1590642900000|2020-05-28 05:15:00|23910.2|23890.2|23905.2|23885.2|23910.2|23890.2|23902.6|23882.6|0
1590643200000|2020-05-28 05:20:00|23905.1|23885.1|23915.2|23895.2|23920.2|23900.2|23900.1|23880.1|0
1590643500000|2020-05-28 05:25:00|23915.1|23895.1|23925.2|23905.2|23925.2|23905.2|23912.6|23892.6|2
1590643800000|2020-05-28 05:30:00|23930.2|23910.2|23947.7|23927.7|23955.2|23935.2|23930.2|23910.2|2
1590644100000|2020-05-28 05:35:00|23945.2|23925.2|23960.2|23940.2|23965.2|23945.2|23942.6|23922.6|2
1590644400000|2020-05-28 05:40:00|23957.6|23937.6|23930.3|23910.3|23975.2|23955.2|23930.3|23910.3|1
1590644700000|2020-05-28 05:45:00|23932.8|23912.8|23947.8|23927.8|23955.3|23935.3|23930.3|23910.3|1
1590645000000|2020-05-28 05:50:00|23945.2|23925.2|23950.2|23930.2|23955.3|23935.3|23935.2|23915.2|1
1590645300000|2020-05-28 05:55:00|23950.1|23930.1|23967.7|23947.7|23967.7|23947.7|23947.7|23927.7|1
1590645600000|2020-05-28 06:00:00|23965.2|23945.2|23987.8|23967.8|23995.3|23975.3|23952.6|23932.6|6
1590645900000|2020-05-28 06:05:00|23990.2|23970.2|24012.7|23992.7|24015.2|23995.2|23985.3|23965.3|24
1590646200000|2020-05-28 06:10:00|24015.2|23995.2|24005.2|23985.2|24017.7|23997.7|23995.2|23975.2|14
1590646500000|2020-05-28 06:15:00|24010.2|23990.2|23990.3|23970.3|24010.2|23990.2|23985.2|23965.2|3
1590646800000|2020-05-28 06:20:00|23995.1|23975.1|24000.3|23980.3|24005.2|23985.2|23990.2|23970.2|31
1590647100000|2020-05-28 06:25:00|24000.2|23980.2|23990.2|23970.2|24002.7|23982.7|23990.2|23970.2|19
1590647400000|2020-05-28 06:30:00|23987.8|23967.8|23980.2|23960.2|23995.3|23975.3|23980.1|23960.1|4
1590647700000|2020-05-28 06:35:00|23980.3|23960.3|23960.2|23940.2|23980.3|23960.3|23950.2|23930.2|46
1590648000000|2020-05-28 06:40:00|23960.1|23940.1|23935.1|23915.1|23960.1|23940.1|23935.1|23915.1|1
1590648300000|2020-05-28 06:45:00|23935|23915|23905.2|23885.2|23935.1|23915.1|23902.7|23882.7|1
1590648600000|2020-05-28 06:50:00|23905.3|23885.3|23935.2|23915.2|23940.2|23920.2|23902.6|23882.6|21
1590648900000|2020-05-28 06:55:00|23935.1|23915.1|23955.2|23935.2|23960.2|23940.2|23930.1|23910.1|24
1590649200000|2020-05-28 07:00:00|23957.7|23937.7|23965.2|23945.2|23985.2|23965.2|23952.6|23932.6|5
1590649500000|2020-05-28 07:05:00|23967.7|23947.7|23967.7|23947.7|23980.2|23960.2|23960.2|23940.2|1
1590649800000|2020-05-28 07:10:00|23965.2|23945.2|23970.3|23950.3|23970.3|23950.3|23940.1|23920.1|0
1590650100000|2020-05-28 07:15:00|23975.2|23955.2|23940.2|23920.2|23975.3|23955.3|23910.2|23890.2|1
1590650400000|2020-05-28 07:20:00|23942.7|23922.7|23965.2|23945.2|23985.2|23965.2|23917.7|23897.7|1
1590650700000|2020-05-28 07:25:00|23962.7|23942.7|23970.2|23950.2|23980.2|23960.2|23950.1|23930.1|24
1590651000000|2020-05-28 07:30:00|23967.7|23947.7|23965.3|23945.3|23985.2|23965.2|23957.7|23937.7|3
1590651300000|2020-05-28 07:35:00|23965.4|23945.4|23982.8|23962.8|23985.3|23965.3|23962.7|23942.7|3
1590651600000|2020-05-28 07:40:00|23982.7|23962.7|23980.3|23960.3|23992.8|23972.8|23977.8|23957.8|1
1590651900000|2020-05-28 07:45:00|23977.8|23957.8|23967.8|23947.8|23982.8|23962.8|23960.3|23940.3|4
1590652200000|2020-05-28 07:50:00|23970.3|23950.3|23957.7|23937.7|23980.3|23960.3|23947.7|23927.7|0
1590652500000|2020-05-28 07:55:00|23957.8|23937.8|23947.8|23927.8|23967.8|23947.8|23947.8|23927.8|0
1590652800000|2020-05-28 08:00:00|23950.2|23930.2|23995.3|23975.3|24012.8|23992.8|23945.3|23925.3|9
1590653100000|2020-05-28 08:05:00|23992.8|23972.8|23967.9|23947.9|23997.8|23977.8|23967.9|23947.9|1
1590653400000|2020-05-28 08:10:00|23965.4|23945.4|23980.3|23960.3|23980.3|23960.3|23955.3|23935.3|30
1590653700000|2020-05-28 08:15:00|23980.2|23960.2|23965.3|23945.3|23985.3|23965.3|23960.3|23940.3|0
1590654000000|2020-05-28 08:20:00|23962.8|23942.8|23947.8|23927.8|23965.3|23945.3|23942.8|23922.8|1
1590654300000|2020-05-28 08:25:00|23945.4|23925.4|23945.3|23925.3|23947.8|23927.8|23935.3|23915.3|0
1590654600000|2020-05-28 08:30:00|23945.2|23925.2|23935.3|23915.3|23945.3|23925.3|23930.3|23910.3|0
1590654900000|2020-05-28 08:35:00|23937.8|23917.8|23950.2|23930.2|23950.2|23930.2|23935.3|23915.3|0
1590655200000|2020-05-28 08:40:00|23947.8|23927.8|23957.7|23937.7|23960.3|23940.3|23940.3|23920.3|4
1590655500000|2020-05-28 08:45:00|23960.2|23940.2|23947.7|23927.7|23960.3|23940.3|23947.7|23927.7|2
1590655800000|2020-05-28 08:50:00|23945.2|23925.2|23940.3|23920.3|23947.8|23927.8|23937.8|23917.8|1
1590656100000|2020-05-28 08:55:00|23937.8|23917.8|23950.3|23930.3|23955.3|23935.3|23935.2|23915.2|1
1590656400000|2020-05-28 09:00:00|23950.4|23930.4|23942.9|23922.9|23955.3|23935.3|23935.3|23915.3|2
1590656700000|2020-05-28 09:05:00|23945.3|23925.3|23940.5|23920.5|23960.4|23940.4|23935.4|23915.4|1
1590657000000|2020-05-28 09:10:00|23940.6|23920.6|23962.9|23942.9|23962.9|23942.9|23940.6|23920.6|0
1590657300000|2020-05-28 09:15:00|23965.3|23945.3|23965.4|23945.4|23975.5|23955.5|23965.3|23945.3|1
1590657600000|2020-05-28 09:20:00|23967.9|23947.9|23980.4|23960.4|23980.4|23960.4|23960.4|23940.4|5
1590657900000|2020-05-28 09:25:00|23977.9|23957.9|23975.4|23955.4|23980.4|23960.4|23970.4|23950.4|0
1590658200000|2020-05-28 09:30:00|23977.9|23957.9|23965.2|23945.2|23990.4|23970.4|23960.5|23940.5|6
1590658500000|2020-05-28 09:35:00|23962.9|23942.9|23955.4|23935.4|23970.4|23950.4|23952.9|23932.9|2
1590658800000|2020-05-28 09:40:00|23952.9|23932.9|23945.3|23925.3|23957.8|23937.8|23945.3|23925.3|3
1590659100000|2020-05-28 09:45:00|23947.8|23927.8|23955.4|23935.4|23965.3|23945.3|23945.3|23925.3|67
1590659400000|2020-05-28 09:50:00|23960.3|23940.3|23937.9|23917.9|23960.3|23940.3|23910.4|23890.4|26
1590659700000|2020-05-28 09:55:00|23937.8|23917.8|23945.3|23925.3|23950.3|23930.3|23935.3|23915.3|0
1590660000000|2020-05-28 10:00:00|23942.8|23922.8|23932.9|23912.9|23955.3|23935.3|23932.8|23912.8|1
1590660300000|2020-05-28 10:05:00|23932.8|23912.8|23947.9|23927.9|23947.9|23927.9|23925.3|23905.3|0
1590660600000|2020-05-28 10:10:00|23945.4|23925.4|23937.8|23917.8|23947.9|23927.9|23927.9|23907.9|0
1590660900000|2020-05-28 10:15:00|23940.2|23920.2|23915.4|23895.4|23945.4|23925.4|23905.5|23885.5|2
1590661200000|2020-05-28 10:20:00|23915.3|23895.3|23935.4|23915.4|23935.4|23915.4|23902.8|23882.8|2
1590661500000|2020-05-28 10:25:00|23935.3|23915.3|23930.5|23910.5|23937.9|23917.9|23925.3|23905.3|0
1590661800000|2020-05-28 10:30:00|23930.4|23910.4|23930.4|23910.4|23940.4|23920.4|23930.4|23910.4|1
1590662100000|2020-05-28 10:35:00|23930.3|23910.3|23935.4|23915.4|23940.4|23920.4|23927.9|23907.9|4
1590662400000|2020-05-28 10:40:00|23935.3|23915.3|23925.4|23905.4|23935.3|23915.3|23920.4|23900.4|3
1590662700000|2020-05-28 10:45:00|23927.8|23907.8|23940.3|23920.3|23945.4|23925.4|23925.4|23905.4|17
1590663000000|2020-05-28 10:50:00|23940.4|23920.4|23940.4|23920.4|23942.8|23922.8|23935.4|23915.4|12
1590663300000|2020-05-28 10:55:00|23940.3|23920.3|23930.4|23910.4|23940.4|23920.4|23925.4|23905.4|5
1590663600000|2020-05-28 11:00:00|23935.3|23915.3|23932.9|23912.9|23937.9|23917.9|23920.4|23900.4|1
1590663900000|2020-05-28 11:05:00|23935.4|23915.4|23935.4|23915.4|23955.4|23935.4|23930.4|23910.4|5
1590664200000|2020-05-28 11:10:00|23937.9|23917.9|23925.4|23905.4|23937.9|23917.9|23920.4|23900.4|0
1590664500000|2020-05-28 11:15:00|23922.9|23902.9|23910.4|23890.4|23930.4|23910.4|23905.5|23885.5|45
1590664800000|2020-05-28 11:20:00|23907.9|23887.9|23915.5|23895.5|23915.6|23895.6|23905.4|23885.4|0
1590665100000|2020-05-28 11:25:00|23915.6|23895.6|23920.5|23900.5|23922.9|23902.9|23915.5|23895.5|1
1590665400000|2020-05-28 11:30:00|23923|23903|23930.4|23910.4|23935.4|23915.4|23895.5|23875.5|11
1590665700000|2020-05-28 11:35:00|23930.5|23910.5|23940.4|23920.4|23945.4|23925.4|23928|23908|3
1590666000000|2020-05-28 11:40:00|23940.5|23920.5|23947.9|23927.9|23955.5|23935.5|23930.5|23910.5|10
1590666300000|2020-05-28 11:45:00|23950.4|23930.4|23930.5|23910.5|23950.4|23930.4|23928.1|23908.1|8
1590666600000|2020-05-28 11:50:00|23930.6|23910.6|23930.5|23910.5|23940.5|23920.5|23927.9|23907.9|2
1590666900000|2020-05-28 11:55:00|23930.4|23910.4|23905.6|23885.6|23930.5|23910.5|23903.1|23883.1|108
1590667200000|2020-05-28 12:00:00|23905.5|23885.5|23892.8|23872.8|23910.4|23890.4|23892.8|23872.8|113
1590667500000|2020-05-28 12:05:00|23892.9|23872.9|23920.3|23900.3|23920.3|23900.3|23880.4|23860.4|16
1590667800000|2020-05-28 12:10:00|23920.4|23900.4|23950.4|23930.4|23950.4|23930.4|23908|23888|10
1590668100000|2020-05-28 12:15:00|23950.3|23930.3|23955.3|23935.3|23960.4|23940.4|23945.4|23925.4|126
1590668400000|2020-05-28 12:20:00|23955.4|23935.4|23967.9|23947.9|23967.9|23947.9|23952.8|23932.8|1
1590668700000|2020-05-28 12:25:00|23965.4|23945.4|23960.4|23940.4|23970.4|23950.4|23950.4|23930.4|13
1590669000000|2020-05-28 12:30:00|23960.5|23940.5|23935.5|23915.5|23962.9|23942.9|23895.5|23875.5|148
1590669300000|2020-05-28 12:35:00|23940.4|23920.4|23965.6|23945.6|23968.1|23948.1|23933|23913|32
1590669600000|2020-05-28 12:40:00|23970.5|23950.5|23960.4|23940.4|23975.4|23955.4|23952.9|23932.9|63
1590669900000|2020-05-28 12:45:00|23955.4|23935.4|23977.9|23957.9|23990.4|23970.4|23950.4|23930.4|27
1590670200000|2020-05-28 12:50:00|23975.4|23955.4|23990.5|23970.5|23990.5|23970.5|23975.4|23955.4|24
1590670500000|2020-05-28 12:55:00|23993|23973|23988|23968|24035.4|24015.4|23988|23968|15
1590670800000|2020-05-28 13:00:00|23985.5|23965.5|24000.5|23980.5|24008|23988|23960.5|23940.5|93
1590671100000|2020-05-28 13:05:00|24002.9|23982.9|24000.5|23980.5|24008|23988|23955.4|23935.4|14
1590671400000|2020-05-28 13:10:00|24003|23983|24030.5|24010.5|24037.9|24017.9|24000.5|23980.5|130
1590671700000|2020-05-28 13:15:00|24030.4|24010.4|24045.5|24025.5|24060.4|24040.4|24028|24008|11
1590672000000|2020-05-28 13:20:00|24045.6|24025.6|24040.4|24020.4|24060.4|24040.4|24038.1|24018.1|9
1590672300000|2020-05-28 13:25:00|24037.9|24017.9|24065.6|24045.6|24065.6|24045.6|24030.5|24010.5|103
1590672600000|2020-05-28 13:30:00|24068.1|24048.1|24008.1|23988.1|24068.1|24048.1|23995.6|23975.6|25
1590672900000|2020-05-28 13:35:00|24005.6|23985.6|23978.1|23958.1|24025.6|24005.6|23970.6|23950.6|20
1590673200000|2020-05-28 13:40:00|23980.6|23960.6|23985.6|23965.6|23995.6|23975.6|23970.6|23950.6|6
1590673500000|2020-05-28 13:45:00|23985.7|23965.7|23985.5|23965.5|23995.7|23975.7|23975.6|23955.6|4
1590673800000|2020-05-28 13:50:00|23985.6|23965.6|23983.1|23963.1|24010.7|23990.7|23975.7|23955.7|12
1590674100000|2020-05-28 13:55:00|23983|23963|23975.7|23955.7|23983.2|23963.2|23965.7|23945.7|2
1590674400000|2020-05-28 14:00:00|23973.2|23953.2|23950.7|23930.7|23975.7|23955.7|23930.7|23910.7|16
1590674700000|2020-05-28 14:05:00|23953.2|23933.2|23955.6|23935.6|23983.2|23963.2|23945.7|23925.7|7
1590675000000|2020-05-28 14:10:00|23955.7|23935.7|23975.7|23955.7|23985.7|23965.7|23955.7|23935.7|8
1590675300000|2020-05-28 14:15:00|23975.6|23955.6|23945.7|23925.7|23975.7|23955.7|23938.1|23918.1|18
1590675600000|2020-05-28 14:20:00|23945.8|23925.8|23980.6|23960.6|23980.8|23960.8|23945.7|23925.7|212
1590675900000|2020-05-28 14:25:00|23980.7|23960.7|24003.3|23983.3|24013.3|23993.3|23978.1|23958.1|46
1590676200000|2020-05-28 14:30:00|24005.8|23985.8|23998.3|23978.3|24008.3|23988.3|23990.8|23970.8|12
1590676500000|2020-05-28 14:35:00|23995.9|23975.9|24010.7|23990.7|24015.8|23995.8|23990.7|23970.7|218
1590676800000|2020-05-28 14:40:00|24015.7|23995.7|23995.8|23975.8|24020.7|24000.7|23990.7|23970.7|15
1590677100000|2020-05-28 14:45:00|23998.3|23978.3|24030.7|24010.7|24033.3|24013.3|23995.7|23975.7|22
1590677400000|2020-05-28 14:50:00|24025.7|24005.7|24015.7|23995.7|24035.8|24015.8|24015.7|23995.7|11
1590677700000|2020-05-28 14:55:00|24015.8|23995.8|24025.7|24005.7|24030.7|24010.7|24015.7|23995.7|19
1590678000000|2020-05-28 15:00:00|24028.2|24008.2|23990.8|23970.8|24028.2|24008.2|23980.8|23960.8|28
1590678300000|2020-05-28 15:05:00|23995.7|23975.7|23985.8|23965.8|24020.8|24000.8|23985.8|23965.8|58
1590678600000|2020-05-28 15:10:00|23980.9|23960.9|23990.8|23970.8|23998.3|23978.3|23980.9|23960.9|282
1590678900000|2020-05-28 15:15:00|23988.3|23968.3|23985.8|23965.8|24000.8|23980.8|23980.8|23960.8|16
1590679200000|2020-05-28 15:20:00|23985.7|23965.7|23988.3|23968.3|23990.8|23970.8|23973.3|23953.3|78
1590679500000|2020-05-28 15:25:00|23985.8|23965.8|23990.8|23970.8|23993.3|23973.3|23980.9|23960.9|40
1590679800000|2020-05-28 15:30:00|23993.2|23973.2|23980.8|23960.8|23998.4|23978.4|23980.8|23960.8|21
1590680100000|2020-05-28 15:35:00|23980.7|23960.7|23975.8|23955.8|23988.4|23968.4|23975.8|23955.8|8
1590680400000|2020-05-28 15:40:00|23973.4|23953.4|23978.4|23958.4|23988.3|23968.3|23963.4|23943.4|22
1590680700000|2020-05-28 15:45:00|23978.3|23958.3|24015.8|23995.8|24020.8|24000.8|23978.3|23958.3|11
1590681000000|2020-05-28 15:50:00|24015.9|23995.9|24018.4|23998.4|24018.4|23998.4|24008.3|23988.3|18
1590681300000|2020-05-28 15:55:00|24015.9|23995.9|24078.4|24058.4|24080.8|24060.8|24015.9|23995.9|17
1590681600000|2020-05-28 16:00:00|24080.8|24060.8|24080.8|24060.8|24080.9|24060.9|24070.8|24050.8|35
1590681900000|2020-05-28 16:05:00|24078.3|24058.3|24066|24046|24100.8|24080.8|24063.4|24043.4|111
1590682200000|2020-05-28 16:10:00|24065.9|24045.9|24095.8|24075.8|24103.3|24083.3|24061|24041|133
1590682500000|2020-05-28 16:15:00|24095.9|24075.9|24090.9|24070.9|24100.8|24080.8|24085.9|24065.9|18
1590682800000|2020-05-28 16:20:00|24095.9|24075.9|24110.9|24090.9|24110.9|24090.9|24090.9|24070.9|26
1590683100000|2020-05-28 16:25:00|24115.7|24095.7|24140.9|24120.9|24140.9|24120.9|24115.7|24095.7|67
1590683400000|2020-05-28 16:30:00|24140.8|24120.8|24125.9|24105.9|24140.8|24120.8|24120.9|24100.9|26
1590683700000|2020-05-28 16:35:00|24128.4|24108.4|24138.4|24118.4|24141|24121|24125.9|24105.9|23
1590684000000|2020-05-28 16:40:00|24138.3|24118.3|24153.4|24133.4|24153.4|24133.4|24135.8|24115.8|28
1590684300000|2020-05-28 16:45:00|24153.5|24133.5|24163.5|24143.5|24163.5|24143.5|24133.3|24113.3|124
1590684600000|2020-05-28 16:50:00|24161|24141|24170.9|24150.9|24176|24156|24160.8|24140.8|39
1590684900000|2020-05-28 16:55:00|24170.8|24150.8|24145.9|24125.9|24175.9|24155.9|24140.9|24120.9|462
1590685200000|2020-05-28 17:00:00|24145.8|24125.8|24185.9|24165.9|24185.9|24165.9|24141|24121|18
1590685500000|2020-05-28 17:05:00|24181|24161|24185.9|24165.9|24188.4|24168.4|24170.9|24150.9|23
1590685800000|2020-05-28 17:10:00|24186|24166|24200.9|24180.9|24201.1|24181.1|24186|24166|9
1590686100000|2020-05-28 17:15:00|24201.1|24181.1|24200.9|24180.9|24210.9|24190.9|24195.9|24175.9|1
1590686400000|2020-05-28 17:20:00|24195.9|24175.9|24190.9|24170.9|24195.9|24175.9|24185.9|24165.9|14
1590686700000|2020-05-28 17:25:00|24188.5|24168.5|24190.9|24170.9|24191|24171|24181|24161|0
1590687000000|2020-05-28 17:30:00|24188.4|24168.4|24206|24186|24206|24186|24186|24166|13
1590687300000|2020-05-28 17:35:00|24205.9|24185.9|24221|24201|24226|24206|24201|24181|9
1590687600000|2020-05-28 17:40:00|24220.9|24200.9|24241|24221|24245.9|24225.9|24216|24196|6
1590687900000|2020-05-28 17:45:00|24241.1|24221.1|24231|24211|24256|24236|24231|24211|1
1590688200000|2020-05-28 17:50:00|24230.9|24210.9|24223.6|24203.6|24231|24211|24208.5|24188.5|1
1590688500000|2020-05-28 17:55:00|24221.1|24201.1|24218.5|24198.5|24233.4|24213.4|24218.5|24198.5|6
1590688800000|2020-05-28 18:00:00|24220.9|24200.9|24208.5|24188.5|24221|24201|24208.4|24188.4|104
1590689100000|2020-05-28 18:05:00|24205.9|24185.9|24195.9|24175.9|24206|24186|24195.9|24175.9|0
1590689400000|2020-05-28 18:10:00|24196|24176|24191|24171|24196|24176|24190.9|24170.9|5
1590689700000|2020-05-28 18:15:00|24191.1|24171.1|24195.9|24175.9|24200.9|24180.9|24191.1|24171.1|6
1590690000000|2020-05-28 18:20:00|24196|24176|24206|24186|24213.5|24193.5|24195.9|24175.9|2
1590690300000|2020-05-28 18:25:00|24203.5|24183.5|24181|24161|24203.5|24183.5|24178.5|24158.5|0
1590690600000|2020-05-28 18:30:00|24183.5|24163.5|24201|24181|24201|24181|24183.5|24163.5|1
1590690900000|2020-05-28 18:35:00|24198.5|24178.5|24196|24176|24203.6|24183.6|24196|24176|0
1590691200000|2020-05-28 18:40:00|24195.9|24175.9|24186|24166|24196|24176|24186|24166|2
1590691500000|2020-05-28 18:45:00|24188.5|24168.5|24191.1|24171.1|24196.1|24176.1|24186.1|24166.1|0
1590691800000|2020-05-28 18:50:00|24193.5|24173.5|24178.6|24158.6|24196.1|24176.1|24178.4|24158.4|23
1590692100000|2020-05-28 18:55:00|24178.5|24158.5|24196.1|24176.1|24196.1|24176.1|24175.9|24155.9|0
1590692400000|2020-05-28 19:00:00|24196.2|24176.2|24211.1|24191.1|24211.1|24191.1|24196.2|24176.2|0
1590692700000|2020-05-28 19:05:00|24211.2|24191.2|24208.5|24188.5|24216|24196|24208.5|24188.5|11
1590693000000|2020-05-28 19:10:00|24208.4|24188.4|24211.1|24191.1|24216.1|24196.1|24203.4|24183.4|6
1590693300000|2020-05-28 19:15:00|24211|24191|24166.2|24146.2|24216.2|24196.2|24166.1|24146.1|8
1590693600000|2020-05-28 19:20:00|24171.1|24151.1|24146.1|24126.1|24171.2|24151.2|24141|24121|7
1590693900000|2020-05-28 19:25:00|24146.2|24126.2|24121|24101|24153.6|24133.6|24121|24101|7
1590694200000|2020-05-28 19:30:00|24121.1|24101.1|24096.1|24076.1|24121.2|24101.2|24076.1|24056.1|22
1590694500000|2020-05-28 19:35:00|24096.2|24076.2|24116.1|24096.1|24121.1|24101.1|24088.5|24068.5|0
1590694800000|2020-05-28 19:40:00|24116|24096|24106.1|24086.1|24121.1|24101.1|24101.1|24081.1|8
1590695100000|2020-05-28 19:45:00|24106.2|24086.2|24076.1|24056.1|24113.6|24093.6|24076.1|24056.1|2
1590695400000|2020-05-28 19:50:00|24071.2|24051.2|24073.7|24053.7|24083.8|24063.8|24053.6|24033.6|4
1590695700000|2020-05-28 19:55:00|24076.1|24056.1|24066.2|24046.2|24086.2|24066.2|24061.2|24041.2|0
1590696000000|2020-05-28 20:00:00|24071.1|24051.1|24101.2|24081.2|24101.2|24081.2|24071.1|24051.1|3
1590696300000|2020-05-28 20:05:00|24096.2|24076.2|24086.2|24066.2|24101.2|24081.2|24086.1|24066.1|5
1590696600000|2020-05-28 20:10:00|24088.7|24068.7|24098.6|24078.6|24098.7|24078.7|24088.7|24068.7|2
1590696900000|2020-05-28 20:15:00|24096.2|24076.2|24101.1|24081.1|24101.2|24081.2|24096.1|24076.1|0
1590697200000|2020-05-28 20:20:00|24101.2|24081.2|24096.1|24076.1|24101.2|24081.2|24096.1|24076.1|20
1590697500000|2020-05-28 20:25:00|24096.2|24076.2|24106.2|24086.2|24106.2|24086.2|24088.8|24068.8|13
1590697800000|2020-05-28 20:30:00|24106.3|24086.3|24091.1|24071.1|24106.3|24086.3|24091|24071|7
1590698100000|2020-05-28 20:35:00|24091.2|24071.2|24086.2|24066.2|24091.2|24071.2|24086.2|24066.2|40
1590698400000|2020-05-28 20:40:00|24088.7|24068.7|24086.2|24066.2|24091.2|24071.2|24086.1|24066.1|1
1590698700000|2020-05-28 20:45:00|24086.3|24066.3|24091.2|24071.2|24091.2|24071.2|24086.1|24066.1|0
1590699000000|2020-05-28 20:50:00|24093.6|24073.6|24091.1|24071.1|24093.6|24073.6|24086.1|24066.1|0
1590699300000|2020-05-28 20:55:00|24091.2|24071.2|24091.2|24071.2|24096.2|24076.2|24088.6|24068.6|5
1590703200000|2020-05-28 22:00:00|24083|24063|24081.3|24061.3|24083|24063|24063.7|24043.7|6
1590703500000|2020-05-28 22:05:00|24076.5|24056.5|24086.3|24066.3|24091.2|24071.2|24076.3|24056.3|3
1590703800000|2020-05-28 22:10:00|24083.8|24063.8|24076.3|24056.3|24083.8|24063.8|24071.3|24051.3|0
1590704100000|2020-05-28 22:15:00|24078.8|24058.8|24088.8|24068.8|24091.3|24071.3|24078.8|24058.8|0
1590704400000|2020-05-28 22:20:00|24091.3|24071.3|24091.3|24071.3|24096.3|24076.3|24086.3|24066.3|0
1590704700000|2020-05-28 22:25:00|24091.4|24071.4|24096.4|24076.4|24101.3|24081.3|24091.4|24071.4|0
1590705000000|2020-05-28 22:30:00|24091.4|24071.4|24096.4|24076.4|24096.4|24076.4|24091.4|24071.4|0
1590705300000|2020-05-28 22:35:00|24101.4|24081.4|24101.4|24081.4|24101.4|24081.4|24101.4|24081.4|0
1590705600000|2020-05-28 22:40:00|24096.4|24076.4|24101.4|24081.4|24101.4|24081.4|24096.4|24076.4|0
1590705900000|2020-05-28 22:45:00|24101.3|24081.3|24086.4|24066.4|24101.3|24081.3|24086.4|24066.4|0
1590706200000|2020-05-28 22:50:00|24086.5|24066.5|24093.9|24073.9|24093.9|24073.9|24086.4|24066.4|0
1590706500000|2020-05-28 22:55:00|24091.4|24071.4|24093.8|24073.8|24096.4|24076.4|24091.4|24071.4|0
1590706800000|2020-05-28 23:00:00|24093.9|24073.9|24098.9|24078.9|24101.4|24081.4|24093.8|24073.8|0
1590707100000|2020-05-28 23:05:00|24096.5|24076.5|24101.4|24081.4|24101.4|24081.4|24096.4|24076.4|0
1590707400000|2020-05-28 23:10:00|24101.3|24081.3|24098.9|24078.9|24101.4|24081.4|24098.9|24078.9|0
1590707700000|2020-05-28 23:15:00|24101.4|24081.4|24098.9|24078.9|24101.4|24081.4|24096.4|24076.4|0
1590708000000|2020-05-28 23:20:00|24096.5|24076.5|24096.4|24076.4|24101.4|24081.4|24096.4|24076.4|0
1590708300000|2020-05-28 23:25:00|24091.4|24071.4|24086.4|24066.4|24091.4|24071.4|24086.4|24066.4|0
1590708600000|2020-05-28 23:30:00|24086.5|24066.5|24086.4|24066.4|24091.4|24071.4|24086.4|24066.4|0
1590708900000|2020-05-28 23:35:00|24091.3|24071.3|24086.4|24066.4|24091.4|24071.4|24081.4|24061.4|0
1590709200000|2020-05-28 23:40:00|24086.5|24066.5|24083.9|24063.9|24086.5|24066.5|24083.9|24063.9|0
1590709500000|2020-05-28 23:45:00|24086.3|24066.3|24088.9|24068.9|24088.9|24068.9|24086.3|24066.3|0
1590709800000|2020-05-28 23:50:00|24091.4|24071.4|24096.5|24076.5|24096.5|24076.5|24086.5|24066.5|2
1590710100000|2020-05-28 23:55:00|24096.4|24076.4|24091.5|24071.5|24101.5|24081.5|24091.5|24071.5|0
1590710400000|2020-05-29 00:00:00|24096.5|24076.5|24094|24074|24096.5|24076.5|24091.3|24071.3|1
1590710700000|2020-05-29 00:05:00|24094.1|24074.1|24091.4|24071.4|24101.4|24081.4|24091.3|24071.3|0
1590711000000|2020-05-29 00:10:00|24089|24069|24071.4|24051.4|24089|24069|24068.9|24048.9|0
1590711300000|2020-05-29 00:15:00|24068.9|24048.9|24071.4|24051.4|24076.4|24056.4|24066.4|24046.4|0
1590711600000|2020-05-29 00:20:00|24071.5|24051.5|24076.5|24056.5|24086.5|24066.5|24071.5|24051.5|1
1590711900000|2020-05-29 00:25:00|24076.6|24056.6|24101.5|24081.5|24106.5|24086.5|24076.6|24056.6|0
1590712200000|2020-05-29 00:30:00|24101.7|24081.7|24091.5|24071.5|24111.4|24091.4|24091.5|24071.5|0
1590712500000|2020-05-29 00:35:00|24094|24074|24091.5|24071.5|24096.5|24076.5|24091.4|24071.4|0
1590712800000|2020-05-29 00:40:00|24093.9|24073.9|24091.5|24071.5|24104|24084|24091.5|24071.5|0
1590713100000|2020-05-29 00:45:00|24086.6|24066.6|24086.5|24066.5|24096.6|24076.6|24086.5|24066.5|1
1590713400000|2020-05-29 00:50:00|24084|24064|24069|24049|24084|24064|24069|24049|0
1590713700000|2020-05-29 00:55:00|24071.4|24051.4|24026.6|24006.6|24071.5|24051.5|24021.6|24001.6|8
1590714000000|2020-05-29 01:00:00|24021.6|24001.6|23991.6|23971.6|24024.1|24004.1|23986.6|23966.6|5
1590714300000|2020-05-29 01:05:00|23986.6|23966.6|23996.7|23976.7|24001.5|23981.5|23986.6|23966.6|3
1590714600000|2020-05-29 01:10:00|23999.2|23979.2|23959.2|23939.2|24001.7|23981.7|23951.7|23931.7|2
1590714900000|2020-05-29 01:15:00|23961.6|23941.6|23954.2|23934.2|23966.7|23946.7|23931.6|23911.6|164
1590715200000|2020-05-29 01:20:00|23951.7|23931.7|23979.3|23959.3|23981.8|23961.8|23951.7|23931.7|1
1590715500000|2020-05-29 01:25:00|23981.8|23961.8|23986.8|23966.8|23996.8|23976.8|23981.8|23961.8|0
1590715800000|2020-05-29 01:30:00|23986.7|23966.7|24006.8|23986.8|24011.8|23991.8|23979.2|23959.2|0
1590716100000|2020-05-29 01:35:00|24004.2|23984.2|24026.8|24006.8|24029.4|24009.4|24001.8|23981.8|1
1590716400000|2020-05-29 01:40:00|24026.9|24006.9|24026.7|24006.7|24031.9|24011.9|24021.8|24001.8|0
1590716700000|2020-05-29 01:45:00|24026.8|24006.8|24066.7|24046.7|24081.8|24061.8|24026.8|24006.8|3
1590717000000|2020-05-29 01:50:00|24066.8|24046.8|24056.8|24036.8|24079.4|24059.4|24056.8|24036.8|0
1590717300000|2020-05-29 01:55:00|24056.9|24036.9|24056.8|24036.8|24064.4|24044.4|24051.8|24031.8|0
1590717600000|2020-05-29 02:00:00|24057|24037|24056.8|24036.8|24081.8|24061.8|24056.6|24036.6|2
1590717900000|2020-05-29 02:05:00|24059.2|24039.2|24061.9|24041.9|24066.8|24046.8|24051.8|24031.8|0
1590718200000|2020-05-29 02:10:00|24064.4|24044.4|24044.3|24024.3|24066.8|24046.8|24041.8|24021.8|0
1590718500000|2020-05-29 02:15:00|24044.2|24024.2|24049.4|24029.4|24056.8|24036.8|24024.4|24004.4|2
1590718800000|2020-05-29 02:20:00|24049.3|24029.3|24046.9|24026.9|24056.8|24036.8|24044.5|24024.5|0
1590719100000|2020-05-29 02:25:00|24047|24027|24054.4|24034.4|24056.9|24036.9|24046.8|24026.8|0
1590719400000|2020-05-29 02:30:00|24056.8|24036.8|24066.9|24046.9|24081.9|24061.9|24056.8|24036.8|2
1590719700000|2020-05-29 02:35:00|24066.8|24046.8|24076.9|24056.9|24081.9|24061.9|24061.9|24041.9|0
1590720000000|2020-05-29 02:40:00|24074.4|24054.4|24089.4|24069.4|24089.4|24069.4|24071.9|24051.9|1
1590720300000|2020-05-29 02:45:00|24089.5|24069.5|24081.9|24061.9|24091.9|24071.9|24071.9|24051.9|0
1590720600000|2020-05-29 02:50:00|24084.4|24064.4|24089.5|24069.5|24091.9|24071.9|24076.9|24056.9|1
1590720900000|2020-05-29 02:55:00|24086.9|24066.9|24091.9|24071.9|24094.3|24074.3|24081.9|24061.9|1
1590721200000|2020-05-29 03:00:00|24092|24072|24079.4|24059.4|24092.1|24072.1|24076.9|24056.9|0
1590721500000|2020-05-29 03:05:00|24077|24057|24066.9|24046.9|24077|24057|24066.9|24046.9|0
1590721800000|2020-05-29 03:10:00|24064.3|24044.3|24064.5|24044.5|24066.9|24046.9|24057|24037|2
1590722100000|2020-05-29 03:15:00|24064.4|24044.4|24061.9|24041.9|24066.9|24046.9|24056.9|24036.9|0
1590722400000|2020-05-29 03:20:00|24061.7|24041.7|24076.9|24056.9|24076.9|24056.9|24056.9|24036.9|0
1590722700000|2020-05-29 03:25:00|24074.5|24054.5|24067|24047|24074.5|24054.5|24064.3|24044.3|0
1590723000000|2020-05-29 03:30:00|24066.9|24046.9|24066.9|24046.9|24069.5|24049.5|24061.9|24041.9|0
1590723300000|2020-05-29 03:35:00|24062|24042|24061.9|24041.9|24069.5|24049.5|24061.9|24041.9|1
1590723600000|2020-05-29 03:40:00|24066.9|24046.9|24062|24042|24066.9|24046.9|24059.5|24039.5|0
1590723900000|2020-05-29 03:45:00|24059.5|24039.5|24049.5|24029.5|24062|24042|24044.5|24024.5|0
1590724200000|2020-05-29 03:50:00|24047|24027|24052.1|24032.1|24054.6|24034.6|24047|24027|0
1590724500000|2020-05-29 03:55:00|24052|24032|24056.9|24036.9|24057.1|24037.1|24052|24032|0
1590724800000|2020-05-29 04:00:00|24057|24037|24062|24042|24062|24042|24052|24032|0
1590725100000|2020-05-29 04:05:00|24062.1|24042.1|24077|24057|24077|24057|24062.1|24042.1|0
1590725400000|2020-05-29 04:10:00|24074.5|24054.5|24072|24052|24077|24057|24067|24047|0
1590725700000|2020-05-29 04:15:00|24067.2|24047.2|24064.6|24044.6|24069.6|24049.6|24057|24037|0
1590726000000|2020-05-29 04:20:00|24067|24047|24072|24052|24072|24052|24064.4|24044.4|0
1590726300000|2020-05-29 04:25:00|24071.9|24051.9|24064.4|24044.4|24072|24052|24064.4|24044.4|0
1590726600000|2020-05-29 04:30:00|24062|24042|24067|24047|24072|24052|24059.4|24039.4|1
1590726900000|2020-05-29 04:35:00|24066.9|24046.9|24069.4|24049.4|24072|24052|24062|24042|4
1590727200000|2020-05-29 04:40:00|24069.6|24049.6|24067|24047|24072|24052|24066.9|24046.9|0
1590727500000|2020-05-29 04:45:00|24069.4|24049.4|24079.5|24059.5|24079.5|24059.5|24066.9|24046.9|0
1590727800000|2020-05-29 04:50:00|24079.4|24059.4|24082.1|24062.1|24087|24067|24079.4|24059.4|0
1590728100000|2020-05-29 04:55:00|24082|24062|24094.6|24074.6|24094.6|24074.6|24082|24062|1
1590728400000|2020-05-29 05:00:00|24092.1|24072.1|24089.5|24069.5|24097.2|24077.2|24089.5|24069.5|0
1590728700000|2020-05-29 05:05:00|24091.9|24071.9|24099.4|24079.4|24099.4|24079.4|24087.1|24067.1|0
1590729000000|2020-05-29 05:10:00|24097|24077|24102|24082|24102|24082|24097|24077|0
1590729300000|2020-05-29 05:15:00|24101.9|24081.9|24092.1|24072.1|24101.9|24081.9|24092|24072|0
1590729600000|2020-05-29 05:20:00|24092|24072|24097.1|24077.1|24102.1|24082.1|24092|24072|2
1590729900000|2020-05-29 05:25:00|24097|24077|24097.1|24077.1|24102|24082|24092|24072|0
1590730200000|2020-05-29 05:30:00|24097|24077|24142.2|24122.2|24162.2|24142.2|24092.2|24072.2|18
1590730500000|2020-05-29 05:35:00|24142.3|24122.3|24147.2|24127.2|24147.2|24127.2|24124.7|24104.7|6
1590730800000|2020-05-29 05:40:00|24152.1|24132.1|24132.1|24112.1|24154.6|24134.6|24132.1|24112.1|4
1590731100000|2020-05-29 05:45:00|24132|24112|24137.1|24117.1|24144.5|24124.5|24127.1|24107.1|6
1590731400000|2020-05-29 05:50:00|24139.5|24119.5|24127.1|24107.1|24139.6|24119.6|24126.9|24106.9|0
1590731700000|2020-05-29 05:55:00|24124.6|24104.6|24127.1|24107.1|24139.7|24119.7|24122.2|24102.2|0
1590732000000|2020-05-29 06:00:00|24124.7|24104.7|24137.1|24117.1|24147.4|24127.4|24124.7|24104.7|2
1590732300000|2020-05-29 06:05:00|24137.2|24117.2|24087.2|24067.2|24142.2|24122.2|24087.2|24067.2|0
1590732600000|2020-05-29 06:10:00|24082.2|24062.2|24092.3|24072.3|24102.1|24082.1|24082.2|24062.2|1
1590732900000|2020-05-29 06:15:00|24092.2|24072.2|24097.2|24077.2|24107.2|24087.2|24084.7|24064.7|0
1590733200000|2020-05-29 06:20:00|24097.3|24077.3|24067.2|24047.2|24107.2|24087.2|24067.2|24047.2|0
1590733500000|2020-05-29 06:25:00|24062.2|24042.2|24072.2|24052.2|24074.8|24054.8|24052.2|24032.2|1
1590733800000|2020-05-29 06:30:00|24072.1|24052.1|24049.8|24029.8|24072.2|24052.2|24044.6|24024.6|0
1590734100000|2020-05-29 06:35:00|24047.2|24027.2|24057.2|24037.2|24057.2|24037.2|24037.3|24017.3|14
1590734400000|2020-05-29 06:40:00|24057.1|24037.1|24067.2|24047.2|24077.1|24057.1|24057.1|24037.1|1
1590734700000|2020-05-29 06:45:00|24067.1|24047.1|24084.8|24064.8|24084.8|24064.8|24064.5|24044.5|0
1590735000000|2020-05-29 06:50:00|24084.7|24064.7|24092.2|24072.2|24092.2|24072.2|24077.2|24057.2|9
1590735300000|2020-05-29 06:55:00|24092|24072|24097.2|24077.2|24109.6|24089.6|24089.6|24069.6|6
1590735600000|2020-05-29 07:00:00|24094.7|24074.7|24097.1|24077.1|24112.1|24092.1|24057.1|24037.1|5
1590735900000|2020-05-29 07:05:00|24097.2|24077.2|24097.2|24077.2|24099.7|24079.7|24084.6|24064.6|1
1590736200000|2020-05-29 07:10:00|24099.7|24079.7|24074.7|24054.7|24099.7|24079.7|24059.7|24039.7|1
1590736500000|2020-05-29 07:15:00|24072.2|24052.2|24077.2|24057.2|24082.3|24062.3|24064.7|24044.7|21
1590736800000|2020-05-29 07:20:00|24074.8|24054.8|24122.3|24102.3|24122.3|24102.3|24072.3|24052.3|1
1590737100000|2020-05-29 07:25:00|24122.4|24102.4|24117.4|24097.4|24137.4|24117.4|24102.3|24082.3|7
1590737400000|2020-05-29 07:30:00|24122.3|24102.3|24102.4|24082.4|24132.3|24112.3|24097.3|24077.3|1
1590737700000|2020-05-29 07:35:00|24104.8|24084.8|24089.9|24069.9|24117.3|24097.3|24084.7|24064.7|1
1590738000000|2020-05-29 07:40:00|24087.3|24067.3|24087.4|24067.4|24089.9|24069.9|24059.7|24039.7|7
1590738300000|2020-05-29 07:45:00|24087.3|24067.3|24072.3|24052.3|24092.3|24072.3|24072.2|24052.2|2
1590738600000|2020-05-29 07:50:00|24072.4|24052.4|24077.4|24057.4|24077.4|24057.4|24067.3|24047.3|2
1590738900000|2020-05-29 07:55:00|24077.3|24057.3|24092.3|24072.3|24092.3|24072.3|24077.3|24057.3|3
1590739200000|2020-05-29 08:00:00|24099.8|24079.8|24077.3|24057.3|24117.3|24097.3|24077.3|24057.3|3
1590739500000|2020-05-29 08:05:00|24074.9|24054.9|24057.3|24037.3|24074.9|24054.9|24052.3|24032.3|6
1590739800000|2020-05-29 08:10:00|24059.7|24039.7|24097.1|24077.1|24097.4|24077.4|24059.7|24039.7|12
1590740100000|2020-05-29 08:15:00|24097|24077|24082.5|24062.5|24099.7|24079.7|24077.3|24057.3|2
1590740400000|2020-05-29 08:20:00|24082.4|24062.4|24077.3|24057.3|24084.8|24064.8|24062.3|24042.3|3
1590740700000|2020-05-29 08:25:00|24074.8|24054.8|24087.4|24067.4|24089.9|24069.9|24074.8|24054.8|0
1590741000000|2020-05-29 08:30:00|24089.8|24069.8|24087.5|24067.5|24092.4|24072.4|24077.3|24057.3|1
1590741300000|2020-05-29 08:35:00|24087.6|24067.6|24100|24080|24112.3|24092.3|24087.6|24067.6|5
1590741600000|2020-05-29 08:40:00|24099.9|24079.9|24102.4|24082.4|24102.4|24082.4|24092.4|24072.4|1
1590741900000|2020-05-29 08:45:00|24104.8|24084.8|24107.2|24087.2|24110|24090|24102.3|24082.3|0
1590742200000|2020-05-29 08:50:00|24102.4|24082.4|24097.5|24077.5|24112.3|24092.3|24097.5|24077.5|2
1590742500000|2020-05-29 08:55:00|24097.4|24077.4|24102.4|24082.4|24104.9|24084.9|24089.9|24069.9|3
1590742800000|2020-05-29 09:00:00|24102.5|24082.5|24102.4|24082.4|24112.4|24092.4|24102.3|24082.3|1
1590743100000|2020-05-29 09:05:00|24105|24085|24122.4|24102.4|24122.4|24102.4|24100|24080|1
1590743400000|2020-05-29 09:10:00|24122.5|24102.5|24142.3|24122.3|24162.4|24142.4|24122.5|24102.5|27
1590743700000|2020-05-29 09:15:00|24139.9|24119.9|24157.4|24137.4|24172.5|24152.5|24134.9|24114.9|3
1590744000000|2020-05-29 09:20:00|24159.8|24139.8|24182.3|24162.3|24182.3|24162.3|24157.2|24137.2|0
1590744300000|2020-05-29 09:25:00|24182.4|24162.4|24187.4|24167.4|24202.2|24182.2|24179.8|24159.8|3
1590744600000|2020-05-29 09:30:00|24189.8|24169.8|24174.8|24154.8|24192.2|24172.2|24172.3|24152.3|2
1590744900000|2020-05-29 09:35:00|24177.3|24157.3|24162.5|24142.5|24182.4|24162.4|24159.8|24139.8|0
1590745200000|2020-05-29 09:40:00|24165|24145|24157.5|24137.5|24167.5|24147.5|24155|24135|1
1590745500000|2020-05-29 09:45:00|24157.4|24137.4|24157.5|24137.5|24157.5|24137.5|24152.4|24132.4|0
1590745800000|2020-05-29 09:50:00|24157.4|24137.4|24177.3|24157.3|24177.4|24157.4|24155|24135|0
1590746100000|2020-05-29 09:55:00|24177.4|24157.4|24177.7|24157.7|24177.7|24157.7|24172.4|24152.4|3
1590746400000|2020-05-29 10:00:00|24177.6|24157.6|24197.3|24177.3|24197.3|24177.3|24174.9|24154.9|156
1590746700000|2020-05-29 10:05:00|24199.7|24179.7|24219.7|24199.7|24222.3|24202.3|24194.9|24174.9|80
1590747000000|2020-05-29 10:10:00|24222.3|24202.3|24207.3|24187.3|24234.7|24214.7|24207.2|24187.2|92
1590747300000|2020-05-29 10:15:00|24207.4|24187.4|24227.2|24207.2|24237.2|24217.2|24207.4|24187.4|30
1590747600000|2020-05-29 10:20:00|24227.3|24207.3|24217.3|24197.3|24227.3|24207.3|24207.2|24187.2|2
1590747900000|2020-05-29 10:25:00|24212.4|24192.4|24202.4|24182.4|24227.3|24207.3|24202.4|24182.4|24
1590748200000|2020-05-29 10:30:00|24207.3|24187.3|24207.4|24187.4|24229.9|24209.9|24202.4|24182.4|15
1590748500000|2020-05-29 10:35:00|24212.2|24192.2|24222.2|24202.2|24227.3|24207.3|24192.2|24172.2|64
1590748800000|2020-05-29 10:40:00|24222.3|24202.3|24204.7|24184.7|24227.3|24207.3|24204.7|24184.7|15
1590749100000|2020-05-29 10:45:00|24202.2|24182.2|24202.4|24182.4|24204.7|24184.7|24197.2|24177.2|0
1590749400000|2020-05-29 10:50:00|24202.3|24182.3|24197.4|24177.4|24202.4|24182.4|24189.8|24169.8|2
1590749700000|2020-05-29 10:55:00|24199.8|24179.8|24187.4|24167.4|24202.5|24182.5|24187.3|24167.3|21
1590750000000|2020-05-29 11:00:00|24189.9|24169.9|24172.4|24152.4|24189.9|24169.9|24172.4|24152.4|1
1590750300000|2020-05-29 11:05:00|24172.3|24152.3|24167.4|24147.4|24179.7|24159.7|24167.4|24147.4|3
1590750600000|2020-05-29 11:10:00|24167.3|24147.3|24167.5|24147.5|24169.8|24149.8|24157.2|24137.2|4
1590750900000|2020-05-29 11:15:00|24169.9|24149.9|24167.4|24147.4|24182.3|24162.3|24167.3|24147.3|5
1590751200000|2020-05-29 11:20:00|24169.8|24149.8|24182.4|24162.4|24184.9|24164.9|24167.4|24147.4|15
1590751500000|2020-05-29 11:25:00|24182.3|24162.3|24187.6|24167.6|24187.6|24167.6|24169.8|24149.8|2
1590751800000|2020-05-29 11:30:00|24187.5|24167.5|24167.4|24147.4|24187.6|24167.6|24152.3|24132.3|35
1590752100000|2020-05-29 11:35:00|24167.5|24147.5|24172.4|24152.4|24184.9|24164.9|24167.4|24147.4|56
1590752400000|2020-05-29 11:40:00|24174.9|24154.9|24167.4|24147.4|24177.4|24157.4|24167.3|24147.3|90
1590752700000|2020-05-29 11:45:00|24169.8|24149.8|24182.4|24162.4|24182.5|24162.5|24159.8|24139.8|34
1590753000000|2020-05-29 11:50:00|24182.5|24162.5|24162.4|24142.4|24182.5|24162.5|24162.3|24142.3|64
1590753300000|2020-05-29 11:55:00|24162.3|24142.3|24174.6|24154.6|24177.3|24157.3|24157.4|24137.4|117
1590753600000|2020-05-29 12:00:00|24177.1|24157.1|24222.4|24202.4|24222.4|24202.4|24174.7|24154.7|30
1590753900000|2020-05-29 12:05:00|24222.5|24202.5|24232.1|24212.1|24234.7|24214.7|24212.3|24192.3|11
1590754200000|2020-05-29 12:10:00|24232.2|24212.2|24177.3|24157.3|24232.5|24212.5|24169.7|24149.7|30
1590754500000|2020-05-29 12:15:00|24177.4|24157.4|24147.2|24127.2|24187.1|24167.1|24137.2|24117.2|137
1590754800000|2020-05-29 12:20:00|24147.3|24127.3|24137.4|24117.4|24167.4|24147.4|24129.7|24109.7|17
1590755100000|2020-05-29 12:25:00|24137.5|24117.5|24152.2|24132.2|24157.1|24137.1|24134.8|24114.8|103
1590755400000|2020-05-29 12:30:00|24152.3|24132.3|24142.3|24122.3|24157.2|24137.2|24132.3|24112.3|8
1590755700000|2020-05-29 12:35:00|24142.2|24122.2|24167.3|24147.3|24177.3|24157.3|24142.2|24122.2|10
1590756000000|2020-05-29 12:40:00|24167.4|24147.4|24177.5|24157.5|24187.2|24167.2|24167.4|24147.4|4
1590756300000|2020-05-29 12:45:00|24177.4|24157.4|24187.3|24167.3|24187.3|24167.3|24172.2|24152.2|13
1590756600000|2020-05-29 12:50:00|24187.2|24167.2|24197.3|24177.3|24202.2|24182.2|24182.2|24162.2|38
1590756900000|2020-05-29 12:55:00|24197.2|24177.2|24202.4|24182.4|24207.3|24187.3|24197.2|24177.2|57
1590757200000|2020-05-29 13:00:00|24202.3|24182.3|24165|24145|24209.8|24189.8|24165|24145|39
1590757500000|2020-05-29 13:05:00|24167.3|24147.3|24177.5|24157.5|24197.3|24177.3|24147.4|24127.4|91
1590757800000|2020-05-29 13:10:00|24177.4|24157.4|24157.4|24137.4|24182.5|24162.5|24137.9|24117.9|265
1590758100000|2020-05-29 13:15:00|24162.4|24142.4|24152.7|24132.7|24182.7|24162.7|24152.6|24132.6|8
1590758400000|2020-05-29 13:20:00|24152.6|24132.6|24112.6|24092.6|24152.6|24132.6|24107.6|24087.6|26
1590758700000|2020-05-29 13:25:00|24117.6|24097.6|24092.6|24072.6|24122.5|24102.5|24092.6|24072.6|18
1590759000000|2020-05-29 13:30:00|24092.5|24072.5|24095|24075|24107.6|24087.6|24077.6|24057.6|30
1590759300000|2020-05-29 13:35:00|24095.1|24075.1|24102.6|24082.6|24117.7|24097.7|24080|24060|78
1590759600000|2020-05-29 13:40:00|24102.7|24082.7|24117.6|24097.6|24122.6|24102.6|24095|24075|6
1590759900000|2020-05-29 13:45:00|24115|24095|24087.6|24067.6|24117.5|24097.5|24085.2|24065.2|12
1590760200000|2020-05-29 13:50:00|24087.5|24067.5|24122.6|24102.6|24137.6|24117.6|24087.5|24067.5|18
1590760500000|2020-05-29 13:55:00|24122.7|24102.7|24102.6|24082.6|24122.7|24102.7|24090.1|24070.1|4
1590760800000|2020-05-29 14:00:00|24105|24085|24125|24105|24125|24105|24090.2|24070.2|16
1590761100000|2020-05-29 14:05:00|24122.6|24102.6|24122.6|24102.6|24140.2|24120.2|24100.1|24080.1|118
1590761400000|2020-05-29 14:10:00|24120.1|24100.1|24137.7|24117.7|24145.1|24125.1|24112.6|24092.6|71
1590761700000|2020-05-29 14:15:00|24137.8|24117.8|24162.5|24142.5|24167.8|24147.8|24122.8|24102.8|67
1590762000000|2020-05-29 14:20:00|24162.6|24142.6|24132.6|24112.6|24177.7|24157.7|24132.6|24112.6|41
1590762300000|2020-05-29 14:25:00|24132.7|24112.7|24087.6|24067.6|24135.1|24115.1|24077.8|24057.8|109
1590762600000|2020-05-29 14:30:00|24087.8|24067.8|24092.8|24072.8|24107.8|24087.8|24072.8|24052.8|44
1590762900000|2020-05-29 14:35:00|24090.4|24070.4|24102.8|24082.8|24115.4|24095.4|24077.8|24057.8|38
1590763200000|2020-05-29 14:40:00|24102.9|24082.9|24132.8|24112.8|24132.9|24112.9|24102.8|24082.8|19
1590763500000|2020-05-29 14:45:00|24132.9|24112.9|24117.9|24097.9|24145.4|24125.4|24095.3|24075.3|98
1590763800000|2020-05-29 14:50:00|24117.8|24097.8|24115.3|24095.3|24142.8|24122.8|24115.3|24095.3|93
1590764100000|2020-05-29 14:55:00|24115.2|24095.2|24117.9|24097.9|24132.9|24112.9|24110.4|24090.4|24
1590764400000|2020-05-29 15:00:00|24122.8|24102.8|24102.8|24082.8|24135.3|24115.3|24092.8|24072.8|29
1590764700000|2020-05-29 15:05:00|24102.9|24082.9|24090.3|24070.3|24117.8|24097.8|24087.8|24067.8|17
1590765000000|2020-05-29 15:10:00|24092.8|24072.8|24127.8|24107.8|24127.9|24107.9|24087.9|24067.9|13
1590765300000|2020-05-29 15:15:00|24127.9|24107.9|24132.9|24112.9|24135.4|24115.4|24122.8|24102.8|5
1590765600000|2020-05-29 15:20:00|24133|24113|24167.8|24147.8|24172.8|24152.8|24132.9|24112.9|22
1590765900000|2020-05-29 15:25:00|24167.9|24147.9|24172.9|24152.9|24177.9|24157.9|24148|24128|6
1590766200000|2020-05-29 15:30:00|24173.1|24153.1|24197.6|24177.6|24200.1|24180.1|24162.9|24142.9|37
1590766500000|2020-05-29 15:35:00|24202.4|24182.4|24203|24183|24217.7|24197.7|24187.7|24167.7|20
1590766800000|2020-05-29 15:40:00|24203.1|24183.1|24187.9|24167.9|24207.9|24187.9|24187.7|24167.7|28
1590767100000|2020-05-29 15:45:00|24187.8|24167.8|24237.8|24217.8|24242.9|24222.9|24187.8|24167.8|46
1590767400000|2020-05-29 15:50:00|24235.4|24215.4|24237.8|24217.8|24242.9|24222.9|24222.8|24202.8|27
1590767700000|2020-05-29 15:55:00|24240.2|24220.2|24247.8|24227.8|24277.6|24257.6|24232.8|24212.8|55
1590768000000|2020-05-29 16:00:00|24250.3|24230.3|24232.8|24212.8|24257.8|24237.8|24227.8|24207.8|66
1590768300000|2020-05-29 16:05:00|24232.7|24212.7|24210.3|24190.3|24237.7|24217.7|24207.7|24187.7|27
1590768600000|2020-05-29 16:10:00|24207.9|24187.9|24197.8|24177.8|24222.8|24202.8|24197.8|24177.8|12
1590768900000|2020-05-29 16:15:00|24197.7|24177.7|24182.8|24162.8|24197.9|24177.9|24172.7|24152.7|20
1590769200000|2020-05-29 16:20:00|24182.7|24162.7|24205.4|24185.4|24205.4|24185.4|24177.8|24157.8|24
1590769500000|2020-05-29 16:25:00|24205.3|24185.3|24237.8|24217.8|24237.8|24217.8|24202.8|24182.8|26
1590769800000|2020-05-29 16:30:00|24237.9|24217.9|24225.2|24205.2|24240.4|24220.4|24218|24198|56
1590770100000|2020-05-29 16:35:00|24225.3|24205.3|24217.8|24197.8|24237.9|24217.9|24212.8|24192.8|26
1590770400000|2020-05-29 16:40:00|24220.2|24200.2|24217.9|24197.9|24227.7|24207.7|24217.7|24197.7|34
1590770700000|2020-05-29 16:45:00|24217.8|24197.8|24217.8|24197.8|24222.8|24202.8|24210.2|24190.2|37
1590771000000|2020-05-29 16:50:00|24215.4|24195.4|24170.3|24150.3|24217.8|24197.8|24157.7|24137.7|89
1590771300000|2020-05-29 16:55:00|24168|24148|24252.7|24232.7|24287.9|24267.9|24162.8|24142.8|523
1590771600000|2020-05-29 17:00:00|24252.9|24232.9|24247.7|24227.7|24262.9|24242.9|24237.6|24217.6|69
1590771900000|2020-05-29 17:05:00|24247.9|24227.9|24245.1|24225.1|24257.6|24237.6|24242.9|24222.9|10
1590772200000|2020-05-29 17:10:00|24245|24225|24282.7|24262.7|24282.7|24262.7|24242.6|24222.6|4
1590772500000|2020-05-29 17:15:00|24285.2|24265.2|24277.6|24257.6|24292.7|24272.7|24274.9|24254.9|16
1590772800000|2020-05-29 17:20:00|24272.8|24252.8|24277.7|24257.7|24282.8|24262.8|24267.7|24247.7|3
1590773100000|2020-05-29 17:25:00|24277.6|24257.6|24287.7|24267.7|24294.9|24274.9|24277.6|24257.6|14
1590773400000|2020-05-29 17:30:00|24287.8|24267.8|24282.7|24262.7|24292.7|24272.7|24282.7|24262.7|4
1590773700000|2020-05-29 17:35:00|24280.3|24260.3|24262.7|24242.7|24280.3|24260.3|24262.7|24242.7|1
1590774000000|2020-05-29 17:40:00|24260.1|24240.1|24267.7|24247.7|24275.2|24255.2|24257.7|24237.7|6
1590774300000|2020-05-29 17:45:00|24265.3|24245.3|24257.7|24237.7|24267.7|24247.7|24257.7|24237.7|13
1590774600000|2020-05-29 17:50:00|24257.8|24237.8|24262.7|24242.7|24262.7|24242.7|24257.7|24237.7|1
1590774900000|2020-05-29 17:55:00|24267.7|24247.7|24260.2|24240.2|24267.7|24247.7|24257.7|24237.7|88
1590775200000|2020-05-29 18:00:00|24257.7|24237.7|24247.7|24227.7|24265.2|24245.2|24247.7|24227.7|2
1590775500000|2020-05-29 18:05:00|24252.7|24232.7|24362.7|24342.7|24362.7|24342.7|24247.7|24227.7|25
1590775800000|2020-05-29 18:10:00|24365.2|24345.2|24340.2|24320.2|24392.8|24372.8|24337.7|24317.7|142
1590776100000|2020-05-29 18:15:00|24342.7|24322.7|24382.7|24362.7|24385.2|24365.2|24332.7|24312.7|3
1590776400000|2020-05-29 18:20:00|24385.2|24365.2|24397.7|24377.7|24402.6|24382.6|24367.7|24347.7|10
1590776700000|2020-05-29 18:25:00|24400.2|24380.2|24412.8|24392.8|24442.7|24422.7|24382.7|24362.7|4
1590777000000|2020-05-29 18:30:00|24413|24393|24452.8|24432.8|24467.8|24447.8|24413|24393|12
1590777300000|2020-05-29 18:35:00|24457.5|24437.5|24430.3|24410.3|24460.1|24440.1|24422.8|24402.8|6
1590777600000|2020-05-29 18:40:00|24430.4|24410.4|24402.8|24382.8|24437.8|24417.8|24402.5|24382.5|4
1590777900000|2020-05-29 18:45:00|24405.3|24385.3|24372.8|24352.8|24427.7|24407.7|24372.8|24352.8|8
1590778200000|2020-05-29 18:50:00|24368|24348|24357.8|24337.8|24368|24348|24288.2|24268.2|25
1590778500000|2020-05-29 18:55:00|24355.4|24335.4|24530.3|24510.3|24530.3|24510.3|24352.8|24332.8|27
1590778800000|2020-05-29 19:00:00|24532.7|24512.7|24547.8|24527.8|24592.7|24572.7|24497.8|24477.8|34
1590779100000|2020-05-29 19:05:00|24545.3|24525.3|24517.8|24497.8|24557.8|24537.8|24515.3|24495.3|16
1590779400000|2020-05-29 19:10:00|24515.4|24495.4|24482.8|24462.8|24547.6|24527.6|24477.8|24457.8|2
1590779700000|2020-05-29 19:15:00|24485.3|24465.3|24480.2|24460.2|24487.8|24467.8|24462.8|24442.8|12
1590780000000|2020-05-29 19:20:00|24480.3|24460.3|24497.8|24477.8|24510.3|24490.3|24477.6|24457.6|3
1590780300000|2020-05-29 19:25:00|24493|24473|24452.8|24432.8|24493|24473|24447.8|24427.8|3
1590780600000|2020-05-29 19:30:00|24455.4|24435.4|24462.8|24442.8|24482.7|24462.7|24450.4|24430.4|2
1590780900000|2020-05-29 19:35:00|24465.2|24445.2|24462.8|24442.8|24467.8|24447.8|24442.8|24422.8|9
1590781200000|2020-05-29 19:40:00|24462.7|24442.7|24452.8|24432.8|24462.8|24442.8|24448|24428|3
1590781500000|2020-05-29 19:45:00|24453.1|24433.1|24440.2|24420.2|24458|24438|24437.9|24417.9|18
1590781800000|2020-05-29 19:50:00|24440.5|24420.5|24457.9|24437.9|24467.9|24447.9|24440.5|24420.5|9
1590782100000|2020-05-29 19:55:00|24458|24438|24448.3|24428.3|24467.8|24447.8|24448.3|24428.3|17
1590782400000|2020-05-29 20:00:00|24448.2|24428.2|24455.3|24435.3|24487.8|24467.8|24445.4|24425.4|7
1590782700000|2020-05-29 20:05:00|24455.4|24435.4|24460.3|24440.3|24465.1|24445.1|24452.9|24432.9|5
1590783000000|2020-05-29 20:10:00|24457.9|24437.9|24452.9|24432.9|24457.9|24437.9|24447.9|24427.9|0
1590783300000|2020-05-29 20:15:00|24452.7|24432.7|24447.9|24427.9|24452.9|24432.9|24447.9|24427.9|2
1590783600000|2020-05-29 20:20:00|24448|24428|24450.4|24430.4|24460.3|24440.3|24447.9|24427.9|1
1590783900000|2020-05-29 20:25:00|24452.8|24432.8|24457.9|24437.9|24462.9|24442.9|24452.8|24432.8|2
1590784200000|2020-05-29 20:30:00|24452.7|24432.7|24460.4|24440.4|24460.4|24440.4|24450.3|24430.3|2
1590784500000|2020-05-29 20:35:00|24460.3|24440.3|24460.3|24440.3|24460.4|24440.4|24457.8|24437.8|4
1590784800000|2020-05-29 20:40:00|24457.9|24437.9|24430.5|24410.5|24462.9|24442.9|24430.5|24410.5|5
1590785100000|2020-05-29 20:45:00|24432.9|24412.9|24417.9|24397.9|24432.9|24412.9|24417.9|24397.9|1
1590785400000|2020-05-29 20:50:00|24422.9|24402.9|24447.9|24427.9|24447.9|24427.9|24418.1|24398.1|2
1590785700000|2020-05-29 20:55:00|24445.7|24425.7|24430.4|24410.4|24455.4|24435.4|24430.4|24410.4|17
1590962400000|2020-05-31 22:00:00|24294.3|24274.3|24296.4|24276.4|24403.9|24383.9|24274.1|24254.1|72
1590962700000|2020-05-31 22:05:00|24291.4|24271.4|24321.6|24301.6|24343.9|24323.9|24291.4|24271.4|20
1590963000000|2020-05-31 22:10:00|24324.1|24304.1|24331.4|24311.4|24354.1|24334.1|24324.1|24304.1|1
1590963300000|2020-05-31 22:15:00|24328.9|24308.9|24301.4|24281.4|24328.9|24308.9|24291.4|24271.4|6
1590963600000|2020-05-31 22:20:00|24303.9|24283.9|24326.6|24306.6|24326.6|24306.6|24301.6|24281.6|0
1590963900000|2020-05-31 22:25:00|24328.9|24308.9|24361.4|24341.4|24361.4|24341.4|24328.9|24308.9|4
1590964200000|2020-05-31 22:30:00|24351.4|24331.4|24373.9|24353.9|24373.9|24353.9|24351.4|24331.4|2
1590964500000|2020-05-31 22:35:00|24376.4|24356.4|24416.4|24396.4|24421.2|24401.2|24376.4|24356.4|2
1590964800000|2020-05-31 22:40:00|24414.1|24394.1|24373.9|24353.9|24414.1|24394.1|24373.9|24353.9|62
1590965100000|2020-05-31 22:45:00|24374.1|24354.1|24366.4|24346.4|24384.1|24364.1|24361.4|24341.4|2
1590965400000|2020-05-31 22:50:00|24368.7|24348.7|24381.4|24361.4|24383.7|24363.7|24366.2|24346.2|16
1590965700000|2020-05-31 22:55:00|24381.2|24361.2|24381.2|24361.2|24386.6|24366.6|24371.2|24351.2|4
1590966000000|2020-05-31 23:00:00|24381.4|24361.4|24381.2|24361.2|24386.2|24366.2|24378.7|24358.7|0
1590966300000|2020-05-31 23:05:00|24376.4|24356.4|24363.7|24343.7|24376.4|24356.4|24361|24341|5
1590966600000|2020-05-31 23:10:00|24363.9|24343.9|24383.4|24363.4|24383.4|24363.4|24363.7|24343.7|4
1590966900000|2020-05-31 23:15:00|24386.3|24366.3|24361.5|24341.5|24386.5|24366.5|24353.6|24333.6|1
1590967200000|2020-05-31 23:20:00|24366.5|24346.5|24353.8|24333.8|24366.5|24346.5|24353.8|24333.8|1
1590967500000|2020-05-31 23:25:00|24354.2|24334.2|24366.5|24346.5|24366.5|24346.5|24346.5|24326.5|0
1590967800000|2020-05-31 23:30:00|24366.7|24346.7|24351.5|24331.5|24371.5|24351.5|24343.8|24323.8|0
1590968100000|2020-05-31 23:35:00|24356.5|24336.5|24358.8|24338.8|24358.8|24338.8|24351.3|24331.3|0
1590968400000|2020-05-31 23:40:00|24356.5|24336.5|24383.8|24363.8|24383.8|24363.8|24356.3|24336.3|0
1590968700000|2020-05-31 23:45:00|24384|24364|24383.8|24363.8|24393.8|24373.8|24376.5|24356.5|5
1590969000000|2020-05-31 23:50:00|24384|24364|24398.8|24378.8|24401.1|24381.1|24381.3|24361.3|1
1590969300000|2020-05-31 23:55:00|24401.1|24381.1|24381.5|24361.5|24401.1|24381.1|24376.3|24356.3|1
1590969600000|2020-06-01 00:00:00|24381.3|24361.3|24351.3|24331.3|24381.3|24361.3|24346.5|24326.5|43
1590969900000|2020-06-01 00:05:00|24351.5|24331.5|24383.6|24363.6|24386.1|24366.1|24351.5|24331.5|12
1590970200000|2020-06-01 00:10:00|24383.8|24363.8|24378.8|24358.8|24386.5|24366.5|24371.3|24351.3|2
1590970500000|2020-06-01 00:15:00|24379|24359|24438.8|24418.8|24444.2|24424.2|24378.8|24358.8|5
1590970800000|2020-06-01 00:20:00|24436.3|24416.3|24461.5|24441.5|24471.7|24451.7|24431.5|24411.5|7
1590971100000|2020-06-01 00:25:00|24459.2|24439.2|24451.5|24431.5|24466.5|24446.5|24446.1|24426.1|41
1590971400000|2020-06-01 00:30:00|24451.3|24431.3|24451.6|24431.6|24468.8|24448.8|24451.3|24431.3|3
1590971700000|2020-06-01 00:35:00|24453.9|24433.9|24448.9|24428.9|24453.9|24433.9|24441.6|24421.6|0
1590972000000|2020-06-01 00:40:00|24446.6|24426.6|24451.4|24431.4|24453.9|24433.9|24446.4|24426.4|0
1590972300000|2020-06-01 00:45:00|24448.9|24428.9|24441.6|24421.6|24448.9|24428.9|24428.9|24408.9|6
1590972600000|2020-06-01 00:50:00|24441.8|24421.8|24471.4|24451.4|24471.4|24451.4|24441.8|24421.8|5
1590972900000|2020-06-01 00:55:00|24471.6|24451.6|24471.4|24451.4|24476.4|24456.4|24456.6|24436.6|0
1590973200000|2020-06-01 01:00:00|24468.9|24448.9|24451.6|24431.6|24471.6|24451.6|24416.4|24396.4|11
1590973500000|2020-06-01 01:05:00|24451.4|24431.4|24486.6|24466.6|24489.1|24469.1|24451.4|24431.4|16
1590973800000|2020-06-01 01:10:00|24488.9|24468.9|24466.6|24446.6|24493.9|24473.9|24458.9|24438.9|20
1590974100000|2020-06-01 01:15:00|24468.9|24448.9|24526.6|24506.6|24528.9|24508.9|24468.9|24448.9|26
1590974400000|2020-06-01 01:20:00|24526.8|24506.8|24563.7|24543.7|24573.9|24553.9|24504.1|24484.1|29
1590974700000|2020-06-01 01:25:00|24561.4|24541.4|24541.6|24521.6|24571.6|24551.6|24533.9|24513.9|64
1590975000000|2020-06-01 01:30:00|24543.9|24523.9|24561.4|24541.4|24591.4|24571.4|24543.9|24523.9|39
1590975300000|2020-06-01 01:35:00|24561.2|24541.2|24556.2|24536.2|24566.4|24546.4|24543.9|24523.9|1
1590975600000|2020-06-01 01:40:00|24556.6|24536.6|24586.6|24566.6|24596.8|24576.8|24556.6|24536.6|45
1590975900000|2020-06-01 01:45:00|24591.4|24571.4|24616.4|24596.4|24628.9|24608.9|24588.9|24568.9|17
1590976200000|2020-06-01 01:50:00|24616.2|24596.2|24591.7|24571.7|24616.6|24596.6|24589.2|24569.2|2
1590976500000|2020-06-01 01:55:00|24591.9|24571.9|24589|24569|24611.4|24591.4|24581.7|24561.7|8
1590976800000|2020-06-01 02:00:00|24589.2|24569.2|24569.2|24549.2|24591.7|24571.7|24564.4|24544.4|4
1590977100000|2020-06-01 02:05:00|24569|24549|24556.7|24536.7|24571.7|24551.7|24554.2|24534.2|4
1590977400000|2020-06-01 02:10:00|24556.9|24536.9|24551.7|24531.7|24561.7|24541.7|24551.7|24531.7|6
1590977700000|2020-06-01 02:15:00|24554|24534|24566.9|24546.9|24567.1|24547.1|24554|24534|5
1590978000000|2020-06-01 02:20:00|24566.7|24546.7|24556.7|24536.7|24569.2|24549.2|24546.7|24526.7|2
1590978300000|2020-06-01 02:25:00|24554|24534|24556.7|24536.7|24561.7|24541.7|24551.5|24531.5|7
1590978600000|2020-06-01 02:30:00|24556.5|24536.5|24536.5|24516.5|24556.5|24536.5|24536.5|24516.5|0
1590978900000|2020-06-01 02:35:00|24536.3|24516.3|24544|24524|24549.2|24529.2|24536.3|24516.3|4
1590979200000|2020-06-01 02:40:00|24544.2|24524.2|24574.2|24554.2|24576.5|24556.5|24541.7|24521.7|15
1590979500000|2020-06-01 02:45:00|24576.5|24556.5|24576.5|24556.5|24586.3|24566.3|24566.7|24546.7|14
1590979800000|2020-06-01 02:50:00|24576.7|24556.7|24556.7|24536.7|24579|24559|24551.7|24531.7|3
1590980100000|2020-06-01 02:55:00|24556.5|24536.5|24561.7|24541.7|24566.7|24546.7|24551.7|24531.7|0
1590980400000|2020-06-01 03:00:00|24561.5|24541.5|24561.5|24541.5|24569|24549|24556.5|24536.5|11
1590980700000|2020-06-01 03:05:00|24563.8|24543.8|24546.5|24526.5|24563.8|24543.8|24543.8|24523.8|5
1590981000000|2020-06-01 03:10:00|24546.7|24526.7|24539|24519|24546.7|24526.7|24536.7|24516.7|3
1590981300000|2020-06-01 03:15:00|24539.2|24519.2|24536.6|24516.6|24541.5|24521.5|24531.8|24511.8|17
1590981600000|2020-06-01 03:20:00|24536.8|24516.8|24541.8|24521.8|24544.1|24524.1|24531.8|24511.8|2
1590981900000|2020-06-01 03:25:00|24541.6|24521.6|24536.8|24516.8|24546.6|24526.6|24531.6|24511.6|0
1590982200000|2020-06-01 03:30:00|24536.6|24516.6|24532|24512|24536.8|24516.8|24526.6|24506.6|1
1590982500000|2020-06-01 03:35:00|24531.8|24511.8|24529.5|24509.5|24532|24512|24526.6|24506.6|0
1590982800000|2020-06-01 03:40:00|24527.2|24507.2|24539.3|24519.3|24539.7|24519.7|24526.6|24506.6|0
1590983100000|2020-06-01 03:45:00|24539.1|24519.1|24536.8|24516.8|24539.3|24519.3|24534.1|24514.1|0
1590983400000|2020-06-01 03:50:00|24536.6|24516.6|24526.8|24506.8|24536.8|24516.8|24526.8|24506.8|0
1590983700000|2020-06-01 03:55:00|24524.5|24504.5|24521.8|24501.8|24526.8|24506.8|24521.6|24501.6|1
1590984000000|2020-06-01 04:00:00|24522|24502|24529.1|24509.1|24529.1|24509.1|24521.8|24501.8|6
1590984300000|2020-06-01 04:05:00|24531.6|24511.6|24544.1|24524.1|24546.8|24526.8|24531.6|24511.6|5
1590984600000|2020-06-01 04:10:00|24546.8|24526.8|24551.8|24531.8|24551.8|24531.8|24546.6|24526.6|0
1590984900000|2020-06-01 04:15:00|24551.6|24531.6|24551.6|24531.6|24551.8|24531.8|24546.8|24526.8|0
1590985200000|2020-06-01 04:20:00|24551.4|24531.4|24551.8|24531.8|24551.8|24531.8|24546.6|24526.6|0
1590985500000|2020-06-01 04:25:00|24554.1|24534.1|24561.8|24541.8|24561.8|24541.8|24554.1|24534.1|0
1590985800000|2020-06-01 04:30:00|24561.6|24541.6|24559.6|24539.6|24561.8|24541.8|24556.6|24536.6|5
1590986100000|2020-06-01 04:35:00|24559.3|24539.3|24556.6|24536.6|24561.8|24541.8|24554.1|24534.1|3
1590986400000|2020-06-01 04:40:00|24556.9|24536.9|24556.7|24536.7|24556.9|24536.9|24556.6|24536.6|2
1590986700000|2020-06-01 04:45:00|24556.9|24536.9|24549.6|24529.6|24561.9|24541.9|24547.1|24527.1|0
1590987000000|2020-06-01 04:50:00|24549.4|24529.4|24561.9|24541.9|24561.9|24541.9|24546.9|24526.9|2
1590987300000|2020-06-01 04:55:00|24561.7|24541.7|24556.9|24536.9|24561.9|24541.9|24554.2|24534.2|0
1590987600000|2020-06-01 05:00:00|24559.2|24539.2|24561.9|24541.9|24566.9|24546.9|24551.9|24531.9|2
1590987900000|2020-06-01 05:05:00|24561.7|24541.7|24556.7|24536.7|24561.7|24541.7|24531.9|24511.9|1
1590988200000|2020-06-01 05:10:00|24554.4|24534.4|24576.9|24556.9|24576.9|24556.9|24551.9|24531.9|0
1590988500000|2020-06-01 05:15:00|24576.7|24556.7|24576.7|24556.7|24581.7|24561.7|24571.9|24551.9|3
1590988800000|2020-06-01 05:20:00|24576.9|24556.9|24584.6|24564.6|24599.4|24579.4|24571.9|24551.9|0
1590989100000|2020-06-01 05:25:00|24584.4|24564.4|24581.9|24561.9|24586.9|24566.9|24579.4|24559.4|11
1590989400000|2020-06-01 05:30:00|24579.6|24559.6|24566.7|24546.7|24581.9|24561.9|24556.7|24536.7|67
1590989700000|2020-06-01 05:35:00|24564.2|24544.2|24579|24559|24579|24559|24551.7|24531.7|63
1590990000000|2020-06-01 05:40:00|24576.7|24556.7|24626.9|24606.9|24627.1|24607.1|24576.5|24556.5|7
1590990300000|2020-06-01 05:45:00|24627.1|24607.1|24591.9|24571.9|24651.7|24631.7|24591.7|24571.7|7
1590990600000|2020-06-01 05:50:00|24594.2|24574.2|24606.7|24586.7|24611.9|24591.9|24594.2|24574.2|24
1590990900000|2020-06-01 05:55:00|24602.2|24582.2|24606.7|24586.7|24616.5|24596.5|24601.7|24581.7|35
1590991200000|2020-06-01 06:00:00|24602|24582|24606.8|24586.8|24611.7|24591.7|24591.7|24571.7|20
1590991500000|2020-06-01 06:05:00|24607|24587|24632|24612|24647|24627|24604.3|24584.3|5
1590991800000|2020-06-01 06:10:00|24627|24607|24612|24592|24634.5|24614.5|24611.8|24591.8|3
1590992100000|2020-06-01 06:15:00|24612.2|24592.2|24619.3|24599.3|24631.8|24611.8|24611.8|24591.8|2
1590992400000|2020-06-01 06:20:00|24617|24597|24611.8|24591.8|24617|24597|24594.5|24574.5|24
1590992700000|2020-06-01 06:25:00|24609.3|24589.3|24641.1|24621.1|24656.6|24636.6|24607|24587|125
1590993000000|2020-06-01 06:30:00|24641.4|24621.4|24626.6|24606.6|24641.4|24621.4|24621.6|24601.6|1
1590993300000|2020-06-01 06:35:00|24622|24602|24631.8|24611.8|24646.6|24626.6|24616.4|24596.4|3
1590993600000|2020-06-01 06:40:00|24631.6|24611.6|24641.6|24621.6|24646.4|24626.4|24626.6|24606.6|22
1590993900000|2020-06-01 06:45:00|24641.4|24621.4|24641.4|24621.4|24656.4|24636.4|24634.3|24614.3|25
1590994200000|2020-06-01 06:50:00|24639.1|24619.1|24626.4|24606.4|24641.4|24621.4|24623.9|24603.9|251
1590994500000|2020-06-01 06:55:00|24626.2|24606.2|24646.4|24626.4|24646.6|24626.6|24611.6|24591.6|109
1590994800000|2020-06-01 07:00:00|24646.6|24626.6|24611.4|24591.4|24646.8|24626.8|24596.8|24576.8|14
1590995100000|2020-06-01 07:05:00|24611.2|24591.2|24563.9|24543.9|24613.9|24593.9|24556.6|24536.6|261
1590995400000|2020-06-01 07:10:00|24564.1|24544.1|24571.4|24551.4|24583.9|24563.9|24561.2|24541.2|25
1590995700000|2020-06-01 07:15:00|24573.7|24553.7|24556.8|24536.8|24576.6|24556.6|24526.6|24506.6|10
1590996000000|2020-06-01 07:20:00|24561.6|24541.6|24538.9|24518.9|24566.6|24546.6|24529.3|24509.3|0
1590996300000|2020-06-01 07:25:00|24536.6|24516.6|24561.6|24541.6|24561.6|24541.6|24536.6|24516.6|15
1590996600000|2020-06-01 07:30:00|24561.4|24541.4|24561.9|24541.9|24566.9|24546.9|24551.6|24531.6|2
1590996900000|2020-06-01 07:35:00|24564.4|24544.4|24547.1|24527.1|24566.6|24546.6|24536.7|24516.7|2
1590997200000|2020-06-01 07:40:00|24549.4|24529.4|24566.7|24546.7|24566.9|24546.9|24546.7|24526.7|1
1590997500000|2020-06-01 07:45:00|24566.9|24546.9|24571.7|24551.7|24571.9|24551.9|24566.7|24546.7|0
1590997800000|2020-06-01 07:50:00|24571.9|24551.9|24571.9|24551.9|24576.7|24556.7|24561.7|24541.7|1
1590998100000|2020-06-01 07:55:00|24572.1|24552.1|24566.7|24546.7|24586.7|24566.7|24566.7|24546.7|0
1590998400000|2020-06-01 08:00:00|24564.4|24544.4|24561.9|24541.9|24571.7|24551.7|24556.7|24536.7|0
1590998700000|2020-06-01 08:05:00|24564.4|24544.4|24506.3|24486.3|24579.4|24559.4|24446.7|24426.7|31
1590999000000|2020-06-01 08:10:00|24506.5|24486.5|24446.7|24426.7|24509.2|24489.2|24436.5|24416.5|10
1590999300000|2020-06-01 08:15:00|24444.4|24424.4|24376.7|24356.7|24444.4|24424.4|24359|24339|109
1590999600000|2020-06-01 08:20:00|24379.2|24359.2|24359.4|24339.4|24386.7|24366.7|24351.5|24331.5|16
1590999900000|2020-06-01 08:25:00|24361.7|24341.7|24386.7|24366.7|24386.7|24366.7|24341.9|24321.9|22201
1591000200000|2020-06-01 08:30:00|24382.1|24362.1|24411.9|24391.9|24416.5|24396.5|24374.4|24354.4|207
1591000500000|2020-06-01 08:35:00|24411.7|24391.7|24436.7|24416.7|24441.9|24421.9|24401.7|24381.7|317
1591000800000|2020-06-01 08:40:00|24431.7|24411.7|24409.2|24389.2|24431.7|24411.7|24401.7|24381.7|120
1591001100000|2020-06-01 08:45:00|24409|24389|24411.7|24391.7|24416.7|24396.7|24396.7|24376.7|68
1591001400000|2020-06-01 08:50:00|24414|24394|24436.7|24416.7|24446.5|24426.5|24414|24394|138
1591001700000|2020-06-01 08:55:00|24436.5|24416.5|24419|24399|24441.7|24421.7|24412.2|24392.2|113
1591002000000|2020-06-01 09:00:00|24416.7|24396.7|24441.8|24421.8|24444.3|24424.3|24401.7|24381.7|260
1591002300000|2020-06-01 09:05:00|24439.5|24419.5|24441.8|24421.8|24441.8|24421.8|24431.8|24411.8|30
1591002600000|2020-06-01 09:10:00|24444|24424|24451.3|24431.3|24451.3|24431.3|24429|24409|135
1591002900000|2020-06-01 09:15:00|24451.6|24431.6|24461.8|24441.8|24461.8|24441.8|24449.3|24429.3|77
1591003200000|2020-06-01 09:20:00|24466.8|24446.8|24436.8|24416.8|24466.8|24446.8|24431.8|24411.8|145
1591003500000|2020-06-01 09:25:00|24437|24417|24416.8|24396.8|24449.5|24429.5|24411.8|24391.8|168
1591003800000|2020-06-01 09:30:00|24411.8|24391.8|24406.8|24386.8|24419.5|24399.5|24401.6|24381.6|166
1591004100000|2020-06-01 09:35:00|24404.3|24384.3|24394.5|24374.5|24404.3|24384.3|24386.8|24366.8|69
1591004400000|2020-06-01 09:40:00|24392.2|24372.2|24401.8|24381.8|24406.8|24386.8|24384.3|24364.3|132
1591004700000|2020-06-01 09:45:00|24401.6|24381.6|24401.6|24381.6|24401.8|24381.8|24386.8|24366.8|250
1591005000000|2020-06-01 09:50:00|24399.3|24379.3|24381.8|24361.8|24401.8|24381.8|24376.8|24356.8|121
1591005300000|2020-06-01 09:55:00|24382|24362|24384.3|24364.3|24389.5|24369.5|24381.8|24361.8|62
1591005600000|2020-06-01 10:00:00|24384.1|24364.1|24361.8|24341.8|24384.1|24364.1|24354.1|24334.1|144
1591005900000|2020-06-01 10:05:00|24362|24342|24354.5|24334.5|24366.6|24346.6|24351.8|24331.8|85
1591006200000|2020-06-01 10:10:00|24351.8|24331.8|24351.6|24331.6|24364.3|24344.3|24346.8|24326.8|131
1591006500000|2020-06-01 10:15:00|24351.8|24331.8|24356.6|24336.6|24356.6|24336.6|24346.8|24326.8|170
1591006800000|2020-06-01 10:20:00|24356.8|24336.8|24381.8|24361.8|24381.8|24361.8|24356.8|24336.8|125
1591007100000|2020-06-01 10:25:00|24379.1|24359.1|24371.9|24351.9|24384.4|24364.4|24371.9|24351.9|55
1591007400000|2020-06-01 10:30:00|24374.4|24354.4|24366.6|24346.6|24376.6|24356.6|24351.9|24331.9|108
1591007700000|2020-06-01 10:35:00|24366.9|24346.9|24386.9|24366.9|24386.9|24366.9|24366.9|24346.9|71
1591008000000|2020-06-01 10:40:00|24381.9|24361.9|24379.2|24359.2|24387.1|24367.1|24376.9|24356.9|105
1591008300000|2020-06-01 10:45:00|24379.4|24359.4|24384.4|24364.4|24388.9|24368.9|24376.9|24356.9|28
1591008600000|2020-06-01 10:50:00|24384.2|24364.2|24396.7|24376.7|24396.7|24376.7|24381.9|24361.9|51
1591008900000|2020-06-01 10:55:00|24398.9|24378.9|24389.6|24369.6|24398.9|24378.9|24381.5|24361.5|74
1591009200000|2020-06-01 11:00:00|24391.9|24371.9|24399.2|24379.2|24406.9|24386.9|24391.9|24371.9|124
1591009500000|2020-06-01 11:05:00|24401.7|24381.7|24371.9|24351.9|24401.7|24381.7|24366.9|24346.9|122
1591009800000|2020-06-01 11:10:00|24372.1|24352.1|24391.7|24371.7|24391.7|24371.7|24366.9|24346.9|136
1591010100000|2020-06-01 11:15:00|24389.4|24369.4|24386.9|24366.9|24391.7|24371.7|24379.6|24359.6|58
1591010400000|2020-06-01 11:20:00|24389.2|24369.2|24371.9|24351.9|24394.2|24374.2|24371.7|24351.7|147
1591010700000|2020-06-01 11:25:00|24374.2|24354.2|24386.9|24366.9|24389.4|24369.4|24371.7|24351.7|68
1591011000000|2020-06-01 11:30:00|24387.1|24367.1|24389.4|24369.4|24406.7|24386.7|24382.1|24362.1|276
1591011300000|2020-06-01 11:35:00|24387.2|24367.2|24407.2|24387.2|24407.2|24387.2|24381.9|24361.9|179
1591011600000|2020-06-01 11:40:00|24406.9|24386.9|24396.9|24376.9|24427.2|24407.2|24396.9|24376.9|177
1591011900000|2020-06-01 11:45:00|24396.7|24376.7|24399.4|24379.4|24404.4|24384.4|24391.9|24371.9|62
1591012200000|2020-06-01 11:50:00|24401.7|24381.7|24389.7|24369.7|24402.2|24382.2|24387.4|24367.4|186
1591012500000|2020-06-01 11:55:00|24392|24372|24387|24367|24392.2|24372.2|24384.5|24364.5|48
1591012800000|2020-06-01 12:00:00|24387.2|24367.2|24344.7|24324.7|24392.2|24372.2|24344.7|24324.7|600
1591013100000|2020-06-01 12:05:00|24347|24327|24334.9|24314.9|24377.4|24357.4|24334.9|24314.9|613
1591013400000|2020-06-01 12:10:00|24337.4|24317.4|24343.1|24323.1|24355.1|24335.1|24310.1|24290.1|805
1591013700000|2020-06-01 12:15:00|24347.6|24327.6|24330.1|24310.1|24357.9|24337.9|24312.9|24292.9|563
1591014000000|2020-06-01 12:20:00|24330.4|24310.4|24325.2|24305.2|24342.9|24322.9|24322.9|24302.9|531
1591014300000|2020-06-01 12:25:00|24322.9|24302.9|24342.4|24322.4|24342.4|24322.4|24317.9|24297.9|275
1591014600000|2020-06-01 12:30:00|24342.7|24322.7|24347.9|24327.9|24357.9|24337.9|24332.7|24312.7|573
1591014900000|2020-06-01 12:35:00|24347.7|24327.7|24332.9|24312.9|24362.9|24342.9|24330.2|24310.2|618
1591015200000|2020-06-01 12:40:00|24330.6|24310.6|24348.1|24328.1|24348.1|24328.1|24327.9|24307.9|156
1591015500000|2020-06-01 12:45:00|24347.9|24327.9|24365.4|24345.4|24372.7|24352.7|24347.9|24327.9|360
1591015800000|2020-06-01 12:50:00|24368.1|24348.1|24362.9|24342.9|24378.1|24358.1|24358.1|24338.1|409
1591016100000|2020-06-01 12:55:00|24363.1|24343.1|24362.7|24342.7|24367.7|24347.7|24362.7|24342.7|174
1591016400000|2020-06-01 13:00:00|24362.9|24342.9|24387.9|24367.9|24392.9|24372.9|24352.7|24332.7|853
1591016700000|2020-06-01 13:05:00|24385.6|24365.6|24365.4|24345.4|24388.1|24368.1|24350.2|24330.2|628
1591017000000|2020-06-01 13:10:00|24365.2|24345.2|24322.9|24302.9|24365.2|24345.2|24318.2|24298.2|357
1591017300000|2020-06-01 13:15:00|24318.2|24298.2|24323.2|24303.2|24327.9|24307.9|24272.9|24252.9|1140
1591017600000|2020-06-01 13:20:00|24320.7|24300.7|24338|24318|24340.9|24320.9|24300.2|24280.2|359
1591017900000|2020-06-01 13:25:00|24338.2|24318.2|24352.7|24332.7|24353|24333|24333.2|24313.2|618
1591018200000|2020-06-01 13:30:00|24352.5|24332.5|24385.2|24365.2|24393|24373|24338|24318|843
1591018500000|2020-06-01 13:35:00|24385.5|24365.5|24443.2|24423.2|24443.4|24423.4|24382.5|24362.5|680
1591018800000|2020-06-01 13:40:00|24443.4|24423.4|24442.8|24422.8|24450.5|24430.5|24428|24408|692
1591019100000|2020-06-01 13:45:00|24447.5|24427.5|24438|24418|24452.5|24432.5|24417.8|24397.8|594
1591019400000|2020-06-01 13:50:00|24437.8|24417.8|24433.2|24413.2|24448.2|24428.2|24433|24413|242
1591019700000|2020-06-01 13:55:00|24435.5|24415.5|24445.5|24425.5|24460.7|24440.7|24433|24413|380
1591020000000|2020-06-01 14:00:00|24448|24428|24463|24443|24475.3|24455.3|24435.1|24415.1|420
1591020300000|2020-06-01 14:05:00|24462.8|24442.8|24513|24493|24532.8|24512.8|24462.8|24442.8|636
1591020600000|2020-06-01 14:10:00|24518|24498|24578.2|24558.2|24585.3|24565.3|24513|24493|708
1591020900000|2020-06-01 14:15:00|24580.5|24560.5|24597.8|24577.8|24613|24593|24578|24558|1465
1591021200000|2020-06-01 14:20:00|24598|24578|24608|24588|24617.8|24597.8|24585.7|24565.7|923
1591021500000|2020-06-01 14:25:00|24607.8|24587.8|24618|24598|24618.3|24598.3|24600.3|24580.3|573
1591021800000|2020-06-01 14:30:00|24618.3|24598.3|24628|24608|24630.5|24610.5|24613.3|24593.3|488
1591022100000|2020-06-01 14:35:00|24630.5|24610.5|24598|24578|24632.8|24612.8|24590.1|24570.1|479
1591022400000|2020-06-01 14:40:00|24597.8|24577.8|24603.3|24583.3|24608.3|24588.3|24592.6|24572.6|701
1591022700000|2020-06-01 14:45:00|24603.1|24583.1|24592.8|24572.8|24603.3|24583.3|24587.8|24567.8|849
1591023000000|2020-06-01 14:50:00|24590.6|24570.6|24608.1|24588.1|24618.1|24598.1|24587.8|24567.8|573
1591023300000|2020-06-01 14:55:00|24612.8|24592.8|24688.1|24668.1|24703.1|24683.1|24612.8|24592.8|843
1591023600000|2020-06-01 15:00:00|24692.6|24672.6|24683.1|24663.1|24708.1|24688.1|24678.1|24658.1|890
1591023900000|2020-06-01 15:05:00|24683.3|24663.3|24710.6|24690.6|24727.2|24707.2|24680.4|24660.4|988
1591024200000|2020-06-01 15:10:00|24712.9|24692.9|24705.6|24685.6|24717.9|24697.9|24697.9|24677.9|1073
1591024500000|2020-06-01 15:15:00|24703.3|24683.3|24687.9|24667.9|24718.1|24698.1|24687.9|24667.9|559
1591024800000|2020-06-01 15:20:00|24688.1|24668.1|24733.1|24713.1|24742.9|24722.9|24687.9|24667.9|448
1591025100000|2020-06-01 15:25:00|24735.4|24715.4|24697.9|24677.9|24738.1|24718.1|24697.9|24677.9|1019
1591025400000|2020-06-01 15:30:00|24698.1|24678.1|24737.7|24717.7|24737.7|24717.7|24692.9|24672.9|393
1591025700000|2020-06-01 15:35:00|24737.9|24717.9|24762.7|24742.7|24777.4|24757.4|24733.1|24713.1|833
1591026000000|2020-06-01 15:40:00|24762.9|24742.9|24757.2|24737.2|24762.9|24742.9|24747.7|24727.7|308
1591026300000|2020-06-01 15:45:00|24757.5|24737.5|24778.1|24758.1|24792.9|24772.9|24752.9|24732.9|713
1591026600000|2020-06-01 15:50:00|24780.4|24760.4|24752.9|24732.9|24783.1|24763.1|24745.6|24725.6|672
1591026900000|2020-06-01 15:55:00|24748.1|24728.1|24757.9|24737.9|24768.1|24748.1|24748.1|24728.1|591
1591027200000|2020-06-01 16:00:00|24753.4|24733.4|24748.2|24728.2|24758.2|24738.2|24732.9|24712.9|333
1591027500000|2020-06-01 16:05:00|24750.4|24730.4|24755.7|24735.7|24755.7|24735.7|24738.2|24718.2|251
1591027800000|2020-06-01 16:10:00|24753.4|24733.4|24772.9|24752.9|24777.9|24757.9|24752.9|24732.9|178
1591028100000|2020-06-01 16:15:00|24773.2|24753.2|24765.5|24745.5|24775.7|24755.7|24758.2|24738.2|201
1591028400000|2020-06-01 16:20:00|24763.2|24743.2|24738.2|24718.2|24768|24748|24733|24713|258
1591028700000|2020-06-01 16:25:00|24738|24718|24710.7|24690.7|24738|24718|24710.5|24690.5|380
1591029000000|2020-06-01 16:30:00|24710.5|24690.5|24737.5|24717.5|24737.7|24717.7|24710.5|24690.5|260
1591029300000|2020-06-01 16:35:00|24737.7|24717.7|24737.7|24717.7|24742.7|24722.7|24728|24708|288
1591029600000|2020-06-01 16:40:00|24738|24718|24747.1|24727.1|24752.5|24732.5|24737.7|24717.7|170
1591029900000|2020-06-01 16:45:00|24747.3|24727.3|24742.3|24722.3|24747.8|24727.8|24737.8|24717.8|593
1591030200000|2020-06-01 16:50:00|24742.5|24722.5|24707.5|24687.5|24742.5|24722.5|24702.5|24682.5|527
1591030500000|2020-06-01 16:55:00|24707.8|24687.8|24722.5|24702.5|24730|24710|24707.8|24687.8|1084
1591030800000|2020-06-01 17:00:00|24718|24698|24729.8|24709.8|24732.1|24712.1|24713|24693|269
1591031100000|2020-06-01 17:05:00|24727.6|24707.6|24737.6|24717.6|24742.6|24722.6|24727.6|24707.6|118
1591031400000|2020-06-01 17:10:00|24737.3|24717.3|24732.6|24712.6|24737.3|24717.3|24730.3|24710.3|105
1591031700000|2020-06-01 17:15:00|24728|24708|24752.6|24732.6|24752.8|24732.8|24728|24708|237
1591032000000|2020-06-01 17:20:00|24748|24728|24752.8|24732.8|24752.8|24732.8|24747.6|24727.6|37
1591032300000|2020-06-01 17:25:00|24752.6|24732.6|24743|24723|24752.8|24732.8|24742.8|24722.8|96
1591032600000|2020-06-01 17:30:00|24742.8|24722.8|24742.6|24722.6|24743|24723|24742.6|24722.6|44
1591032900000|2020-06-01 17:35:00|24742.8|24722.8|24750.6|24730.6|24750.6|24730.6|24742.6|24722.6|75
1591033200000|2020-06-01 17:40:00|24750.3|24730.3|24732.8|24712.8|24755.1|24735.1|24732.8|24712.8|163
1591033500000|2020-06-01 17:45:00|24732.6|24712.6|24740.6|24720.6|24740.8|24720.8|24732.4|24712.4|71
1591033800000|2020-06-01 17:50:00|24740.3|24720.3|24740.3|24720.3|24740.6|24720.6|24737.6|24717.6|37
1591034100000|2020-06-01 17:55:00|24740.1|24720.1|24747.8|24727.8|24752.8|24732.8|24737.8|24717.8|102
1591034400000|2020-06-01 18:00:00|24747.6|24727.6|24747.6|24727.6|24750.1|24730.1|24742.8|24722.8|47
1591034700000|2020-06-01 18:05:00|24747.9|24727.9|24747.9|24727.9|24752.6|24732.6|24747.6|24727.6|33
1591035000000|2020-06-01 18:10:00|24747.6|24727.6|24742.6|24722.6|24747.9|24727.9|24742.6|24722.6|71
1591035300000|2020-06-01 18:15:00|24742.9|24722.9|24732.9|24712.9|24742.9|24722.9|24732.9|24712.9|57
1591035600000|2020-06-01 18:20:00|24732.6|24712.6|24735.4|24715.4|24742.6|24722.6|24732.6|24712.6|71
1591035900000|2020-06-01 18:25:00|24735.1|24715.1|24742.9|24722.9|24742.9|24722.9|24732.4|24712.4|126
1591036200000|2020-06-01 18:30:00|24742.7|24722.7|24750.6|24730.6|24758.1|24738.1|24737.7|24717.7|159
1591036500000|2020-06-01 18:35:00|24750.4|24730.4|24742.9|24722.9|24750.6|24730.6|24738.1|24718.1|46
1591036800000|2020-06-01 18:40:00|24742.7|24722.7|24742.9|24722.9|24743.1|24723.1|24740.6|24720.6|28
1591037100000|2020-06-01 18:45:00|24738.1|24718.1|24742.7|24722.7|24742.9|24722.9|24737.9|24717.9|41
1591037400000|2020-06-01 18:50:00|24742.9|24722.9|24752.9|24732.9|24752.9|24732.9|24742.7|24722.7|27
1591037700000|2020-06-01 18:55:00|24748.4|24728.4|24752.9|24732.9|24758.2|24738.2|24748.4|24728.4|69
1591038000000|2020-06-01 19:00:00|24753.2|24733.2|24763.2|24743.2|24763.2|24743.2|24752.9|24732.9|57
1591038300000|2020-06-01 19:05:00|24762.9|24742.9|24752.9|24732.9|24767.9|24747.9|24752.5|24732.5|51
1591038600000|2020-06-01 19:10:00|24753.2|24733.2|24747.9|24727.9|24753.2|24733.2|24747.7|24727.7|20
1591038900000|2020-06-01 19:15:00|24747.7|24727.7|24750.4|24730.4|24750.4|24730.4|24737.7|24717.7|119
1591039200000|2020-06-01 19:20:00|24748.2|24728.2|24753|24733|24758|24738|24748.2|24728.2|21
1591039500000|2020-06-01 19:25:00|24753.2|24733.2|24758|24738|24763|24743|24753|24733|31
1591039800000|2020-06-01 19:30:00|24757.7|24737.7|24758|24738|24760.5|24740.5|24755.5|24735.5|24
1591040100000|2020-06-01 19:35:00|24755.7|24735.7|24742.7|24722.7|24758|24738|24742.5|24722.5|64
1591040400000|2020-06-01 19:40:00|24742.5|24722.5|24748|24728|24748|24728|24733.2|24713.2|17
1591040700000|2020-06-01 19:45:00|24750.2|24730.2|24732.8|24712.8|24752.7|24732.7|24732.8|24712.8|64
1591041000000|2020-06-01 19:50:00|24728.2|24708.2|24733|24713|24735.7|24715.7|24723|24703|70
1591041300000|2020-06-01 19:55:00|24730.7|24710.7|24738|24718|24738.2|24718.2|24730.7|24710.7|62
1591041600000|2020-06-01 20:00:00|24738.2|24718.2|24713|24693|24738.2|24718.2|24712.8|24692.8|67
1591041900000|2020-06-01 20:05:00|24712.8|24692.8|24703|24683|24712.8|24692.8|24697.8|24677.8|65
1591042200000|2020-06-01 20:10:00|24708|24688|24707.8|24687.8|24708|24688|24702.8|24682.8|20
1591042500000|2020-06-01 20:15:00|24708|24688|24708.3|24688.3|24708.5|24688.5|24703.2|24683.2|57
1591042800000|2020-06-01 20:20:00|24708|24688|24712.8|24692.8|24713|24693|24708|24688|23
1591043100000|2020-06-01 20:25:00|24713|24693|24713|24693|24718|24698|24705.3|24685.3|48
1591043400000|2020-06-01 20:30:00|24710.8|24690.8|24703|24683|24710.8|24690.8|24702.8|24682.8|61
1591043700000|2020-06-01 20:35:00|24707.8|24687.8|24702.8|24682.8|24707.8|24687.8|24702.8|24682.8|29
1591044000000|2020-06-01 20:40:00|24703|24683|24702.8|24682.8|24703|24683|24702.6|24682.6|12
1591044300000|2020-06-01 20:45:00|24698.1|24678.1|24712.8|24692.8|24713.1|24693.1|24698.1|24678.1|62
1591044600000|2020-06-01 20:50:00|24713.1|24693.1|24713.1|24693.1|24722.8|24702.8|24712.8|24692.8|50
1591044900000|2020-06-01 20:55:00|24717.8|24697.8|24708.1|24688.1|24727.8|24707.8|24705.6|24685.6|96
1591048800000|2020-06-01 22:00:00|24701.6|24681.6|24710.4|24690.4|24713.1|24693.1|24698.1|24678.1|78
1591049100000|2020-06-01 22:05:00|24708.2|24688.2|24712.9|24692.9|24715.2|24695.2|24703.4|24683.4|62
1591049400000|2020-06-01 22:10:00|24715.2|24695.2|24718.2|24698.2|24718.2|24698.2|24712.9|24692.9|21
1591049700000|2020-06-01 22:15:00|24718.4|24698.4|24720.9|24700.9|24722.9|24702.9|24718.4|24698.4|20
1591050000000|2020-06-01 22:20:00|24723.2|24703.2|24723.2|24703.2|24723.2|24703.2|24718.4|24698.4|31
1591050300000|2020-06-01 22:25:00|24725.4|24705.4|24730.4|24710.4|24730.4|24710.4|24725.4|24705.4|14
1591050600000|2020-06-01 22:30:00|24730.7|24710.7|24728|24708|24732.9|24712.9|24727.9|24707.9|39
1591050900000|2020-06-01 22:35:00|24728.2|24708.2|24728.4|24708.4|24728.4|24708.4|24728|24708|21
1591051200000|2020-06-01 22:40:00|24728.2|24708.2|24718|24698|24728.2|24708.2|24718|24698|58
1591051500000|2020-06-01 22:45:00|24715.7|24695.7|24693.2|24673.2|24718.2|24698.2|24693.2|24673.2|57
1591051800000|2020-06-01 22:50:00|24695.5|24675.5|24710.5|24690.5|24710.5|24690.5|24695.5|24675.5|28
1591052100000|2020-06-01 22:55:00|24712.7|24692.7|24713|24693|24713|24693|24712.7|24692.7|6
1591052400000|2020-06-01 23:00:00|24708.2|24688.2|24695.5|24675.5|24708.2|24688.2|24695.5|24675.5|22
1591052700000|2020-06-01 23:05:00|24693.2|24673.2|24678|24658|24693.2|24673.2|24678|24658|41
1591053000000|2020-06-01 23:10:00|24678.2|24658.2|24673.2|24653.2|24683.2|24663.2|24670.7|24650.7|45
1591053300000|2020-06-01 23:15:00|24673|24653|24678.2|24658.2|24680.5|24660.5|24668.2|24648.2|23
1591053600000|2020-06-01 23:20:00|24678|24658|24683|24663|24686|24666|24678|24658|14
1591053900000|2020-06-01 23:25:00|24683.3|24663.3|24688.3|24668.3|24688.3|24668.3|24678|24658|22
1591054200000|2020-06-01 23:30:00|24688.5|24668.5|24713|24693|24713.3|24693.3|24688|24668|56
1591054500000|2020-06-01 23:35:00|24713.3|24693.3|24703.3|24683.3|24713.3|24693.3|24700.5|24680.5|14
1591054800000|2020-06-01 23:40:00|24701|24681|24693.3|24673.3|24703.3|24683.3|24693.3|24673.3|16
1591055100000|2020-06-01 23:45:00|24698.3|24678.3|24688.3|24668.3|24698.3|24678.3|24688.3|24668.3|9
1591055400000|2020-06-01 23:50:00|24690.5|24670.5|24690.5|24670.5|24698.3|24678.3|24688.3|24668.3|20
1591055700000|2020-06-01 23:55:00|24688.3|24668.3|24688.3|24668.3|24688.3|24668.3|24678.3|24658.3|25
1591056000000|2020-06-02 00:00:00|24691|24671|24715.6|24695.6|24715.6|24695.6|24687.8|24667.8|89
1591056300000|2020-06-02 00:05:00|24717.8|24697.8|24723.3|24703.3|24728.5|24708.5|24717.8|24697.8|78
1591056600000|2020-06-02 00:10:00|24723.1|24703.1|24745.6|24725.6|24763.5|24743.5|24723.1|24703.1|166
1591056900000|2020-06-02 00:15:00|24747.8|24727.8|24758.3|24738.3|24763.3|24743.3|24743.3|24723.3|93
1591057200000|2020-06-02 00:20:00|24760.6|24740.6|24753.1|24733.1|24763.3|24743.3|24748.3|24728.3|69
1591057500000|2020-06-02 00:25:00|24750.6|24730.6|24748.3|24728.3|24753.1|24733.1|24743.3|24723.3|31
1591057800000|2020-06-02 00:30:00|24750.6|24730.6|24763.6|24743.6|24763.6|24743.6|24748.3|24728.3|51
1591058100000|2020-06-02 00:35:00|24763.8|24743.8|24783.3|24763.3|24786.1|24766.1|24753.3|24733.3|231
1591058400000|2020-06-02 00:40:00|24783.6|24763.6|24793.3|24773.3|24808.6|24788.6|24783.3|24763.3|241
1591058700000|2020-06-02 00:45:00|24793.6|24773.6|24793.4|24773.4|24798.3|24778.3|24783.1|24763.1|83
1591059000000|2020-06-02 00:50:00|24793.1|24773.1|24798.4|24778.4|24803.4|24783.4|24793.1|24773.1|65
1591059300000|2020-06-02 00:55:00|24798.1|24778.1|24802.9|24782.9|24810.6|24790.6|24788.1|24768.1|156
1591059600000|2020-06-02 01:00:00|24805.6|24785.6|24748.4|24728.4|24823.4|24803.4|24733.4|24713.4|474
1591059900000|2020-06-02 01:05:00|24743.4|24723.4|24753.4|24733.4|24758.4|24738.4|24733.1|24713.1|212
1591060200000|2020-06-02 01:10:00|24755.6|24735.6|24733.1|24713.1|24758.4|24738.4|24725.6|24705.6|249
1591060500000|2020-06-02 01:15:00|24733.4|24713.4|24705.7|24685.7|24738.1|24718.1|24693.4|24673.4|422
1591060800000|2020-06-02 01:20:00|24708.2|24688.2|24705.7|24685.7|24708.4|24688.4|24693.6|24673.6|181
1591061100000|2020-06-02 01:25:00|24707.9|24687.9|24683.4|24663.4|24708.2|24688.2|24678.4|24658.4|155
1591061400000|2020-06-02 01:30:00|24688.2|24668.2|24678.2|24658.2|24703.2|24683.2|24678.2|24658.2|287
1591061700000|2020-06-02 01:35:00|24678.4|24658.4|24688.4|24668.4|24688.7|24668.7|24673.2|24653.2|193
1591062000000|2020-06-02 01:40:00|24690.9|24670.9|24685.7|24665.7|24695.9|24675.9|24678.4|24658.4|139
1591062300000|2020-06-02 01:45:00|24683.4|24663.4|24653.4|24633.4|24688.2|24668.2|24653.4|24633.4|192
1591062600000|2020-06-02 01:50:00|24653.2|24633.2|24653.4|24633.4|24653.4|24633.4|24646.2|24626.2|152
1591062900000|2020-06-02 01:55:00|24653.2|24633.2|24653.2|24633.2|24658.2|24638.2|24648.4|24628.4|57
1591063200000|2020-06-02 02:00:00|24653|24633|24668.2|24648.2|24668.2|24648.2|24648.4|24628.4|93
1591063500000|2020-06-02 02:05:00|24663.2|24643.2|24667.5|24647.5|24668.2|24648.2|24658|24638|127
1591063800000|2020-06-02 02:10:00|24662.7|24642.7|24647.7|24627.7|24662.7|24642.7|24643.2|24623.2|137
1591064100000|2020-06-02 02:15:00|24648|24628|24652.7|24632.7|24653|24633|24645.5|24625.5|39
1591064400000|2020-06-02 02:20:00|24653|24633|24655.2|24635.2|24655.2|24635.2|24648|24628|55
1591064700000|2020-06-02 02:25:00|24653|24633|24642.7|24622.7|24657.5|24637.5|24642.7|24622.7|104
1591065000000|2020-06-02 02:30:00|24643|24623|24653|24633|24658|24638|24638|24618|123
1591065300000|2020-06-02 02:35:00|24652.8|24632.8|24633|24613|24653|24633|24627.8|24607.8|233
1591065600000|2020-06-02 02:40:00|24635.3|24615.3|24643|24623|24645.8|24625.8|24630.3|24610.3|87
1591065900000|2020-06-02 02:45:00|24643.3|24623.3|24638|24618|24643.3|24623.3|24633|24613|70
1591066200000|2020-06-02 02:50:00|24637.8|24617.8|24613.3|24593.3|24643|24623|24613.3|24593.3|150
1591066500000|2020-06-02 02:55:00|24613|24593|24625.3|24605.3|24625.3|24605.3|24608.3|24588.3|102
1591066800000|2020-06-02 03:00:00|24623|24603|24632.8|24612.8|24635.5|24615.5|24620.3|24600.3|73
1591067100000|2020-06-02 03:05:00|24630.3|24610.3|24637.8|24617.8|24642.8|24622.8|24630.3|24610.3|44
1591067400000|2020-06-02 03:10:00|24635.5|24615.5|24643|24623|24643|24623|24633|24613|34
1591067700000|2020-06-02 03:15:00|24645.8|24625.8|24652.8|24632.8|24658|24638|24645.5|24625.5|57
1591068000000|2020-06-02 03:20:00|24653.1|24633.1|24648.1|24628.1|24655.8|24635.8|24643.1|24623.1|49
1591068300000|2020-06-02 03:25:00|24650.3|24630.3|24633.1|24613.1|24650.3|24630.3|24628.1|24608.1|105
1591068600000|2020-06-02 03:30:00|24637.8|24617.8|24633.1|24613.1|24642.8|24622.8|24632.8|24612.8|47
1591068900000|2020-06-02 03:35:00|24632.8|24612.8|24640.6|24620.6|24643.1|24623.1|24632.8|24612.8|38
1591069200000|2020-06-02 03:40:00|24640.3|24620.3|24645.6|24625.6|24645.6|24625.6|24640.3|24620.3|7
1591069500000|2020-06-02 03:45:00|24645.3|24625.3|24652.8|24632.8|24652.8|24632.8|24645.3|24625.3|38
1591069800000|2020-06-02 03:50:00|24650.3|24630.3|24652.8|24632.8|24652.8|24632.8|24648.1|24628.1|34
1591070100000|2020-06-02 03:55:00|24650.6|24630.6|24652.9|24632.9|24652.9|24632.9|24647.8|24627.8|37
1591070400000|2020-06-02 04:00:00|24648.1|24628.1|24647.9|24627.9|24648.1|24628.1|24647.9|24627.9|12
1591070700000|2020-06-02 04:05:00|24645.6|24625.6|24648.4|24628.4|24648.4|24628.4|24645.6|24625.6|29
1591071000000|2020-06-02 04:10:00|24652.9|24632.9|24667.9|24647.9|24672.9|24652.9|24652.9|24632.9|68
1591071300000|2020-06-02 04:15:00|24663.1|24643.1|24662.6|24642.6|24663.1|24643.1|24662.6|24642.6|13
1591071600000|2020-06-02 04:20:00|24662.9|24642.9|24652.9|24632.9|24662.9|24642.9|24647.9|24627.9|26
1591071900000|2020-06-02 04:25:00|24653.1|24633.1|24657.6|24637.6|24657.6|24637.6|24635.6|24615.6|115
1591072200000|2020-06-02 04:30:00|24653.1|24633.1|24668.1|24648.1|24673.1|24653.1|24653.1|24633.1|130
1591072500000|2020-06-02 04:35:00|24667.9|24647.9|24668.1|24648.1|24668.4|24648.4|24663.1|24643.1|9
1591072800000|2020-06-02 04:40:00|24668.4|24648.4|24660.4|24640.4|24668.4|24648.4|24658.1|24638.1|24
1591073100000|2020-06-02 04:45:00|24658.2|24638.2|24653.2|24633.2|24660.7|24640.7|24648.2|24628.2|31
1591073400000|2020-06-02 04:50:00|24653.4|24633.4|24658.2|24638.2|24658.2|24638.2|24653.2|24633.2|36
1591073700000|2020-06-02 04:55:00|24657.9|24637.9|24650.4|24630.4|24657.9|24637.9|24648.2|24628.2|24
1591074000000|2020-06-02 05:00:00|24653.2|24633.2|24653.2|24633.2|24658.2|24638.2|24648.2|24628.2|66
1591074300000|2020-06-02 05:05:00|24653.4|24633.4|24662.9|24642.9|24662.9|24642.9|24653.2|24633.2|78
1591074600000|2020-06-02 05:10:00|24662.7|24642.7|24673.4|24653.4|24683.2|24663.2|24662.7|24642.7|152
1591074900000|2020-06-02 05:15:00|24675.7|24655.7|24678.2|24658.2|24678.2|24658.2|24673.2|24653.2|65
1591075200000|2020-06-02 05:20:00|24677.9|24657.9|24673.2|24653.2|24682.9|24662.9|24673.2|24653.2|51
1591075500000|2020-06-02 05:25:00|24675.5|24655.5|24673|24653|24683.2|24663.2|24673|24653|68
1591075800000|2020-06-02 05:30:00|24673.2|24653.2|24718.5|24698.5|24718.5|24698.5|24663|24643|405
1591076100000|2020-06-02 05:35:00|24720.7|24700.7|24703.2|24683.2|24720.7|24700.7|24703.2|24683.2|166
1591076400000|2020-06-02 05:40:00|24707.7|24687.7|24678.2|24658.2|24708|24688|24678.2|24658.2|182
1591076700000|2020-06-02 05:45:00|24680.5|24660.5|24693|24673|24693|24673|24678|24658|57
1591077000000|2020-06-02 05:50:00|24693.2|24673.2|24668.2|24648.2|24693.2|24673.2|24668.2|24648.2|81
1591077300000|2020-06-02 05:55:00|24670.5|24650.5|24703|24683|24703.2|24683.2|24668.2|24648.2|104
1591077600000|2020-06-02 06:00:00|24700.5|24680.5|24713.2|24693.2|24717.7|24697.7|24698|24678|220
1591077900000|2020-06-02 06:05:00|24713|24693|24703|24683|24725.5|24705.5|24703|24683|122
1591078200000|2020-06-02 06:10:00|24703.3|24683.3|24703|24683|24710.3|24690.3|24698.3|24678.3|110
1591078500000|2020-06-02 06:15:00|24702.8|24682.8|24683.3|24663.3|24703|24683|24678.3|24658.3|109
1591078800000|2020-06-02 06:20:00|24683|24663|24693|24673|24693.3|24673.3|24680.5|24660.5|58
1591079100000|2020-06-02 06:25:00|24693.3|24673.3|24688.3|24668.3|24708|24688|24688.3|24668.3|113
1591079400000|2020-06-02 06:30:00|24688|24668|24691|24671|24691|24671|24678|24658|107
1591079700000|2020-06-02 06:35:00|24690.8|24670.8|24688|24668|24705.5|24685.5|24688|24668|175
1591080000000|2020-06-02 06:40:00|24688.3|24668.3|24683|24663|24698.3|24678.3|24683|24663|140
1591080300000|2020-06-02 06:45:00|24683.3|24663.3|24668|24648|24683.3|24663.3|24658|24638|351
1591080600000|2020-06-02 06:50:00|24667.8|24647.8|24633.3|24613.3|24667.8|24647.8|24630.6|24610.6|338
1591080900000|2020-06-02 06:55:00|24633.6|24613.6|24668.3|24648.3|24668.3|24648.3|24630.6|24610.6|233
1591081200000|2020-06-02 07:00:00|24670.8|24650.8|24658.1|24638.1|24683.6|24663.6|24658.1|24638.1|236
1591081500000|2020-06-02 07:05:00|24657.8|24637.8|24683.1|24663.1|24688.3|24668.3|24638.3|24618.3|199
1591081800000|2020-06-02 07:10:00|24680.8|24660.8|24708.6|24688.6|24708.6|24688.6|24678.3|24658.3|163
1591082100000|2020-06-02 07:15:00|24708.3|24688.3|24693.6|24673.6|24708.6|24688.6|24680.6|24660.6|153
1591082400000|2020-06-02 07:20:00|24693.3|24673.3|24713.1|24693.1|24720.6|24700.6|24688.3|24668.3|167
1591082700000|2020-06-02 07:25:00|24712.8|24692.8|24733.3|24713.3|24743.3|24723.3|24708.3|24688.3|485
1591083000000|2020-06-02 07:30:00|24735.6|24715.6|24728.1|24708.1|24752.8|24732.8|24723.4|24703.4|263
1591083300000|2020-06-02 07:35:00|24728.4|24708.4|24723.4|24703.4|24748.1|24728.1|24713.1|24693.1|363
1591083600000|2020-06-02 07:40:00|24725.6|24705.6|24740.4|24720.4|24743.4|24723.4|24725.6|24705.6|181
1591083900000|2020-06-02 07:45:00|24738.1|24718.1|24718.4|24698.4|24740.6|24720.6|24713.4|24693.4|54
1591084200000|2020-06-02 07:50:00|24718.1|24698.1|24708.4|24688.4|24718.4|24698.4|24700.9|24680.9|113
1591084500000|2020-06-02 07:55:00|24710.6|24690.6|24708.1|24688.1|24713.4|24693.4|24700.6|24680.6|100
1591084800000|2020-06-02 08:00:00|24708.4|24688.4|24723.4|24703.4|24723.4|24703.4|24703.1|24683.1|71
1591085100000|2020-06-02 08:05:00|24723.1|24703.1|24740.6|24720.6|24743.4|24723.4|24722.9|24702.9|149
1591085400000|2020-06-02 08:10:00|24740.9|24720.9|24745.9|24725.9|24763.1|24743.1|24733.7|24713.7|162
1591085700000|2020-06-02 08:15:00|24745.6|24725.6|24758.2|24738.2|24773.2|24753.2|24740.4|24720.4|145
1591086000000|2020-06-02 08:20:00|24758.4|24738.4|24768.4|24748.4|24783.4|24763.4|24753.2|24733.2|223
1591086300000|2020-06-02 08:25:00|24768.7|24748.7|24783.2|24763.2|24783.4|24763.4|24768.2|24748.2|148
1591086600000|2020-06-02 08:30:00|24780.7|24760.7|24800.9|24780.9|24808.2|24788.2|24778.2|24758.2|338
1591086900000|2020-06-02 08:35:00|24801.2|24781.2|24820.4|24800.4|24828.4|24808.4|24793.4|24773.4|280
1591087200000|2020-06-02 08:40:00|24818.2|24798.2|24808.4|24788.4|24818.4|24798.4|24793.2|24773.2|160
1591087500000|2020-06-02 08:45:00|24806.2|24786.2|24803.4|24783.4|24818.4|24798.4|24798.4|24778.4|71
1591087800000|2020-06-02 08:50:00|24805.7|24785.7|24793.2|24773.2|24811.2|24791.2|24793.2|24773.2|97
1591088100000|2020-06-02 08:55:00|24793.4|24773.4|24787.9|24767.9|24793.4|24773.4|24778.4|24758.4|79
1591088400000|2020-06-02 09:00:00|24788.2|24768.2|24818.5|24798.5|24818.5|24798.5|24788.2|24768.2|184
1591088700000|2020-06-02 09:05:00|24818.7|24798.7|24820.7|24800.7|24833.5|24813.5|24810.7|24790.7|274
1591089000000|2020-06-02 09:10:00|24823.5|24803.5|24798.5|24778.5|24828.5|24808.5|24793.5|24773.5|113
1591089300000|2020-06-02 09:15:00|24798.7|24778.7|24801|24781|24813.5|24793.5|24798.7|24778.7|62
1591089600000|2020-06-02 09:20:00|24798.7|24778.7|24808.5|24788.5|24808.5|24788.5|24796.2|24776.2|67
1591089900000|2020-06-02 09:25:00|24808.2|24788.2|24823.5|24803.5|24823.5|24803.5|24808.2|24788.2|106
1591090200000|2020-06-02 09:30:00|24823.2|24803.2|24831|24811|24831.3|24811.3|24818.2|24798.2|47
1591090500000|2020-06-02 09:35:00|24831.3|24811.3|24836|24816|24836|24816|24828.5|24808.5|88
1591090800000|2020-06-02 09:40:00|24835.7|24815.7|24848.5|24828.5|24863.5|24843.5|24835.7|24815.7|271
1591091100000|2020-06-02 09:45:00|24848.3|24828.3|24833.5|24813.5|24851|24831|24833.5|24813.5|200
1591091400000|2020-06-02 09:50:00|24833.8|24813.8|24823.8|24803.8|24838.5|24818.5|24823.5|24803.5|66
1591091700000|2020-06-02 09:55:00|24826.3|24806.3|24818.5|24798.5|24831|24811|24818.5|24798.5|89
1591092000000|2020-06-02 10:00:00|24813.5|24793.5|24798.8|24778.8|24813.5|24793.5|24793.8|24773.8|152
1591092300000|2020-06-02 10:05:00|24801.3|24781.3|24793.3|24773.3|24803.5|24783.5|24788.8|24768.8|159
1591092600000|2020-06-02 10:10:00|24793.5|24773.5|24831|24811|24838.8|24818.8|24793.3|24773.3|284
1591092900000|2020-06-02 10:15:00|24830.8|24810.8|24828.3|24808.3|24831|24811|24820.8|24800.8|76
1591093200000|2020-06-02 10:20:00|24825.8|24805.8|24823.3|24803.3|24828.6|24808.6|24823.3|24803.3|47
1591093500000|2020-06-02 10:25:00|24821.1|24801.1|24826.3|24806.3|24826.6|24806.6|24818.3|24798.3|30
1591093800000|2020-06-02 10:30:00|24826.1|24806.1|24828.6|24808.6|24828.6|24808.6|24823.3|24803.3|22
1591094100000|2020-06-02 10:35:00|24830.8|24810.8|24818.6|24798.6|24833.3|24813.3|24811.3|24791.3|93
1591094400000|2020-06-02 10:40:00|24813.8|24793.8|24818.6|24798.6|24821.1|24801.1|24810.8|24790.8|54
1591094700000|2020-06-02 10:45:00|24818.3|24798.3|24823.3|24803.3|24828.6|24808.6|24818.3|24798.3|75
1591095000000|2020-06-02 10:50:00|24820.8|24800.8|24823.6|24803.6|24823.6|24803.6|24818.3|24798.3|37
1591095300000|2020-06-02 10:55:00|24823.3|24803.3|24823.3|24803.3|24828.3|24808.3|24818.6|24798.6|249
1591095600000|2020-06-02 11:00:00|24823.1|24803.1|24813.1|24793.1|24827.8|24807.8|24808.3|24788.3|113
1591095900000|2020-06-02 11:05:00|24808.3|24788.3|24793.1|24773.1|24808.3|24788.3|24783.6|24763.6|118
1591096200000|2020-06-02 11:10:00|24793.3|24773.3|24793.6|24773.6|24793.6|24773.6|24788.6|24768.6|238
1591096500000|2020-06-02 11:15:00|24793.4|24773.4|24783.6|24763.6|24793.6|24773.6|24783.6|24763.6|67
1591096800000|2020-06-02 11:20:00|24788.1|24768.1|24788.6|24768.6|24789.1|24769.1|24783.6|24763.6|40
1591097100000|2020-06-02 11:25:00|24786.1|24766.1|24778.6|24758.6|24786.1|24766.1|24770.9|24750.9|159
1591097400000|2020-06-02 11:30:00|24778.4|24758.4|24793.4|24773.4|24805.9|24785.9|24778.4|24758.4|380
1591097700000|2020-06-02 11:35:00|24788.9|24768.9|24818.6|24798.6|24826.1|24806.1|24788.9|24768.9|233
1591098000000|2020-06-02 11:40:00|24821.1|24801.1|24833.6|24813.6|24838.4|24818.4|24821.1|24801.1|135
1591098300000|2020-06-02 11:45:00|24833.7|24813.7|24828.7|24808.7|24838.7|24818.7|24828.7|24808.7|126
1591098600000|2020-06-02 11:50:00|24828.4|24808.4|24811.9|24791.9|24828.7|24808.7|24811.9|24791.9|304
1591098900000|2020-06-02 11:55:00|24809.7|24789.7|24793.9|24773.9|24814.4|24794.4|24789.2|24769.2|164
1591099200000|2020-06-02 12:00:00|24791.4|24771.4|24829.2|24809.2|24829.2|24809.2|24788.7|24768.7|187
1591099500000|2020-06-02 12:05:00|24829.5|24809.5|24794.2|24774.2|24831.7|24811.7|24794.2|24774.2|130
1591099800000|2020-06-02 12:10:00|24799.2|24779.2|24784.2|24764.2|24799.2|24779.2|24782|24762|315
1591100100000|2020-06-02 12:15:00|24783.9|24763.9|24824.2|24804.2|24824.5|24804.5|24783.9|24763.9|359
1591100400000|2020-06-02 12:20:00|24824|24804|24799|24779|24824.2|24804.2|24799|24779|235
1591100700000|2020-06-02 12:25:00|24799.2|24779.2|24804|24784|24809|24789|24796.7|24776.7|219
1591101000000|2020-06-02 12:30:00|24804.2|24784.2|24804.2|24784.2|24809.2|24789.2|24796.2|24776.2|182
1591101300000|2020-06-02 12:35:00|24799.5|24779.5|24794|24774|24809.2|24789.2|24793.7|24773.7|122
1591101600000|2020-06-02 12:40:00|24794.2|24774.2|24784.5|24764.5|24798.7|24778.7|24784.2|24764.2|134
1591101900000|2020-06-02 12:45:00|24784.2|24764.2|24796.7|24776.7|24799|24779|24784|24764|186
1591102200000|2020-06-02 12:50:00|24796.5|24776.5|24816.5|24796.5|24818.7|24798.7|24796.5|24776.5|111
1591102500000|2020-06-02 12:55:00|24818.7|24798.7|24839.5|24819.5|24844.3|24824.3|24818.7|24798.7|299
1591102800000|2020-06-02 13:00:00|24839.3|24819.3|24859.3|24839.3|24879.3|24859.3|24834.3|24814.3|918
1591103100000|2020-06-02 13:05:00|24864|24844|24888.8|24868.8|24888.8|24868.8|24859.3|24839.3|348
1591103400000|2020-06-02 13:10:00|24889|24869|24894|24874|24903.8|24883.8|24879|24859|482
1591103700000|2020-06-02 13:15:00|24894.3|24874.3|24914|24894|24914.3|24894.3|24874.3|24854.3|400
1591104000000|2020-06-02 13:20:00|24919|24899|24899.6|24879.6|24934|24914|24899.6|24879.6|575
1591104300000|2020-06-02 13:25:00|24899.3|24879.3|24873.8|24853.8|24904|24884|24868.5|24848.5|682
1591104600000|2020-06-02 13:30:00|24876|24856|24868.5|24848.5|24876.3|24856.3|24851.3|24831.3|424
1591104900000|2020-06-02 13:35:00|24868.8|24848.8|24853.8|24833.8|24873.5|24853.5|24834|24814|630
1591105200000|2020-06-02 13:40:00|24853.5|24833.5|24878.8|24858.8|24888.8|24868.8|24848.8|24828.8|236
1591105500000|2020-06-02 13:45:00|24876.6|24856.6|24844.1|24824.1|24876.6|24856.6|24824.3|24804.3|573
1591105800000|2020-06-02 13:50:00|24846.3|24826.3|24881.8|24861.8|24889.3|24869.3|24844.1|24824.1|387
1591106100000|2020-06-02 13:55:00|24879.6|24859.6|24924.3|24904.3|24924.3|24904.3|24879.3|24859.3|511
1591106400000|2020-06-02 14:00:00|24921.8|24901.8|24938.8|24918.8|24949.6|24929.6|24917.4|24897.4|694
1591106700000|2020-06-02 14:05:00|24939.1|24919.1|24969.1|24949.1|24969.1|24949.1|24921.8|24901.8|533
1591107000000|2020-06-02 14:10:00|24971.6|24951.6|24959.1|24939.1|24991.6|24971.6|24958.8|24938.8|774
1591107300000|2020-06-02 14:15:00|24961.9|24941.9|24944.6|24924.6|24964.1|24944.1|24918.8|24898.8|722
1591107600000|2020-06-02 14:20:00|24944.9|24924.9|24949.6|24929.6|24974.4|24954.4|24944.9|24924.9|577
1591107900000|2020-06-02 14:25:00|24949.9|24929.9|24965.2|24945.2|24974.9|24954.9|24945.2|24925.2|382
1591108200000|2020-06-02 14:30:00|24969.6|24949.6|24930.2|24910.2|24980.2|24960.2|24930.2|24910.2|421
1591108500000|2020-06-02 14:35:00|24934.9|24914.9|24939.9|24919.9|24966.9|24946.9|24932.4|24912.4|251
1591108800000|2020-06-02 14:40:00|24940.2|24920.2|24944.9|24924.9|24959.7|24939.7|24939.7|24919.7|300
1591109100000|2020-06-02 14:45:00|24945.2|24925.2|24929.7|24909.7|24959.9|24939.9|24927.4|24907.4|330
1591109400000|2020-06-02 14:50:00|24924.9|24904.9|24919.7|24899.7|24929.7|24909.7|24902.4|24882.4|568
1591109700000|2020-06-02 14:55:00|24915.2|24895.2|24959.9|24939.9|24964.9|24944.9|24909.9|24889.9|492
1591110000000|2020-06-02 15:00:00|24959.7|24939.7|24915.2|24895.2|24959.9|24939.9|24884.9|24864.9|724
1591110300000|2020-06-02 15:05:00|24915.5|24895.5|24870.5|24850.5|24925.2|24905.2|24858.5|24838.5|836
1591110600000|2020-06-02 15:10:00|24870.7|24850.7|24900|24880|24910.2|24890.2|24868|24848|671
1591110900000|2020-06-02 15:15:00|24900.2|24880.2|24915.2|24895.2|24922.7|24902.7|24900|24880|361
1591111200000|2020-06-02 15:20:00|24920|24900|24915|24895|24932.5|24912.5|24900|24880|360
1591111500000|2020-06-02 15:25:00|24915.2|24895.2|24890.2|24870.2|24920.2|24900.2|24887.7|24867.7|347
1591111800000|2020-06-02 15:30:00|24890|24870|24915|24895|24920|24900|24880.2|24860.2|343
1591112100000|2020-06-02 15:35:00|24915.2|24895.2|24920|24900|24927.5|24907.5|24909.7|24889.7|281
1591112400000|2020-06-02 15:40:00|24920.3|24900.3|24920.3|24900.3|24925.3|24905.3|24912.5|24892.5|267
1591112700000|2020-06-02 15:45:00|24920.5|24900.5|24934.7|24914.7|24945.3|24925.3|24920.5|24900.5|400
1591113000000|2020-06-02 15:50:00|24930|24910|24890|24870|24930|24910|24890|24870|398
1591113300000|2020-06-02 15:55:00|24890.3|24870.3|24885.3|24865.3|24902.5|24882.5|24875|24855|334
1591113600000|2020-06-02 16:00:00|24885|24865|24897.8|24877.8|24905.3|24885.3|24882.8|24862.8|507
1591113900000|2020-06-02 16:05:00|24900|24880|24885|24865|24905|24885|24880.3|24860.3|237
1591114200000|2020-06-02 16:10:00|24884.8|24864.8|24900|24880|24907.8|24887.8|24880.3|24860.3|128
1591114500000|2020-06-02 16:15:00|24899.8|24879.8|24909.8|24889.8|24914.8|24894.8|24899.8|24879.8|155
1591114800000|2020-06-02 16:20:00|24910|24890|24900|24880|24914.8|24894.8|24900|24880|187
1591115100000|2020-06-02 16:25:00|24900.3|24880.3|24910.3|24890.3|24915.3|24895.3|24900.3|24880.3|184
1591115400000|2020-06-02 16:30:00|24915.1|24895.1|24908.1|24888.1|24920.1|24900.1|24905.3|24885.3|295
1591115700000|2020-06-02 16:35:00|24907.8|24887.8|24925.3|24905.3|24928.1|24908.1|24907.8|24887.8|140
1591116000000|2020-06-02 16:40:00|24922.8|24902.8|24930.1|24910.1|24937.6|24917.6|24920.3|24900.3|275
1591116300000|2020-06-02 16:45:00|24925.6|24905.6|24930.1|24910.1|24934.8|24914.8|24925.3|24905.3|132
1591116600000|2020-06-02 16:50:00|24929.8|24909.8|24925.4|24905.4|24932.6|24912.6|24925.4|24905.4|405
1591116900000|2020-06-02 16:55:00|24925.1|24905.1|24930.1|24910.1|24934.8|24914.8|24915.9|24895.9|1025
1591117200000|2020-06-02 17:00:00|24929.8|24909.8|24930.4|24910.4|24940.4|24920.4|24918.1|24898.1|359
1591117500000|2020-06-02 17:05:00|24934.8|24914.8|24940.4|24920.4|24940.6|24920.6|24934.8|24914.8|143
1591117800000|2020-06-02 17:10:00|24940.6|24920.6|24930.7|24910.7|24940.9|24920.9|24930.6|24910.6|238
1591118100000|2020-06-02 17:15:00|24930.4|24910.4|24940.9|24920.9|24940.9|24920.9|24930.1|24910.1|174
1591118400000|2020-06-02 17:20:00|24947.6|24927.6|24935.4|24915.4|24947.6|24927.6|24930.1|24910.1|140
1591118700000|2020-06-02 17:25:00|24940.1|24920.1|24945.1|24925.1|24945.4|24925.4|24935.4|24915.4|47
1591119000000|2020-06-02 17:30:00|24945.4|24925.4|24945.4|24925.4|24950.1|24930.1|24940.4|24920.4|301
1591119300000|2020-06-02 17:35:00|24947.9|24927.9|24945.1|24925.1|24950.4|24930.4|24940.4|24920.4|379
1591119600000|2020-06-02 17:40:00|24945.4|24925.4|24935.4|24915.4|24947.6|24927.6|24935.4|24915.4|175
1591119900000|2020-06-02 17:45:00|24935.2|24915.2|24925.2|24905.2|24940.4|24920.4|24925.2|24905.2|731
1591120200000|2020-06-02 17:50:00|24924.9|24904.9|24915.7|24895.7|24930.4|24910.4|24911|24891|389
1591120500000|2020-06-02 17:55:00|24915.4|24895.4|24920.2|24900.2|24920.2|24900.2|24910.2|24890.2|228
1591120800000|2020-06-02 18:00:00|24917.9|24897.9|24929.9|24909.9|24930.2|24910.2|24915.4|24895.4|46
1591121100000|2020-06-02 18:05:00|24925.4|24905.4|24910.2|24890.2|24925.4|24905.4|24910.2|24890.2|79
1591121400000|2020-06-02 18:10:00|24910.5|24890.5|24922.7|24902.7|24923|24903|24910.5|24890.5|72
1591121700000|2020-06-02 18:15:00|24923|24903|24935.2|24915.2|24935.2|24915.2|24920.2|24900.2|37
1591122000000|2020-06-02 18:20:00|24937.4|24917.4|24938|24918|24940.5|24920.5|24934.9|24914.9|97
1591122300000|2020-06-02 18:25:00|24937.7|24917.7|24927.7|24907.7|24940.2|24920.2|24922.2|24902.2|436
1591122600000|2020-06-02 18:30:00|24929.9|24909.9|24915.2|24895.2|24929.9|24909.9|24915.2|24895.2|60
1591122900000|2020-06-02 18:35:00|24913.3|24893.3|24920.5|24900.5|24922.7|24902.7|24910.8|24890.8|150
1591123200000|2020-06-02 18:40:00|24925.2|24905.2|24935|24915|24935.2|24915.2|24920|24900|67
1591123500000|2020-06-02 18:45:00|24935.2|24915.2|24935.5|24915.5|24935.5|24915.5|24930.5|24910.5|21
1591123800000|2020-06-02 18:50:00|24937.7|24917.7|24932.7|24912.7|24940.2|24920.2|24932.2|24912.2|53
1591124100000|2020-06-02 18:55:00|24930|24910|24935.5|24915.5|24940.5|24920.5|24927.7|24907.7|41
1591124400000|2020-06-02 19:00:00|24940|24920|24925.5|24905.5|24940.3|24920.3|24920.8|24900.8|365
1591124700000|2020-06-02 19:05:00|24923|24903|24910.3|24890.3|24925.5|24905.5|24910.3|24890.3|203
1591125000000|2020-06-02 19:10:00|24905.8|24885.8|24908|24888|24915.3|24895.3|24905.3|24885.3|268
1591125300000|2020-06-02 19:15:00|24910.3|24890.3|24910.3|24890.3|24915.3|24895.3|24905.5|24885.5|182
1591125600000|2020-06-02 19:20:00|24910|24890|24900|24880|24915.5|24895.5|24899.7|24879.7|102
1591125900000|2020-06-02 19:25:00|24895.6|24875.6|24907.8|24887.8|24907.8|24887.8|24882.8|24862.8|60
1591126200000|2020-06-02 19:30:00|24907.5|24887.5|24910.3|24890.3|24920|24900|24907.5|24887.5|26
1591126500000|2020-06-02 19:35:00|24914.8|24894.8|24920.3|24900.3|24920.3|24900.3|24910|24890|13
1591126800000|2020-06-02 19:40:00|24920|24900|24927.5|24907.5|24930.3|24910.3|24915|24895|22
1591127100000|2020-06-02 19:45:00|24925.3|24905.3|24935.3|24915.3|24935.3|24915.3|24920.3|24900.3|15
1591127400000|2020-06-02 19:50:00|24935.6|24915.6|24940.3|24920.3|24955|24935|24935.6|24915.6|82
1591127700000|2020-06-02 19:55:00|24940|24920|24938.1|24918.1|24942.6|24922.6|24930.3|24910.3|68
1591128000000|2020-06-02 20:00:00|24937.8|24917.8|24965.3|24945.3|24970.3|24950.3|24937.6|24917.6|245
1591128300000|2020-06-02 20:05:00|24965.6|24945.6|24958.1|24938.1|24968.1|24948.1|24955.3|24935.3|29
1591128600000|2020-06-02 20:10:00|24958.4|24938.4|24970.3|24950.3|24970.6|24950.6|24958.1|24938.1|33
1591128900000|2020-06-02 20:15:00|24972.6|24952.6|24965.6|24945.6|24972.6|24952.6|24961.2|24941.2|17
1591129200000|2020-06-02 20:20:00|24962.9|24942.9|24965.4|24945.4|24965.6|24945.6|24960.4|24940.4|13
1591129500000|2020-06-02 20:25:00|24965.6|24945.6|24960.1|24940.1|24970.4|24950.4|24960.1|24940.1|88
1591129800000|2020-06-02 20:30:00|24960.4|24940.4|24965.4|24945.4|24965.4|24945.4|24960.4|24940.4|44
1591130100000|2020-06-02 20:35:00|24965.6|24945.6|24964.8|24944.8|24965.6|24945.6|24962.6|24942.6|25
1591130400000|2020-06-02 20:40:00|24965.1|24945.1|24962.6|24942.6|24965.7|24945.7|24962.6|24942.6|11
1591130700000|2020-06-02 20:45:00|24962.9|24942.9|24972.6|24952.6|24975.4|24955.4|24962.3|24942.3|64
1591131000000|2020-06-02 20:50:00|24972.9|24952.9|24969.8|24949.8|24975.4|24955.4|24969.8|24949.8|29
1591131300000|2020-06-02 20:55:00|24970.4|24950.4|24970.1|24950.1|24984.9|24964.9|24970.1|24950.1|73
1591135200000|2020-06-02 22:00:00|24965.5|24945.5|24953.3|24933.3|24975.5|24955.5|24945.5|24925.5|86
1591135500000|2020-06-02 22:05:00|24951|24931|24955.5|24935.5|24955.5|24935.5|24950.2|24930.2|35
1591135800000|2020-06-02 22:10:00|24953|24933|24948|24928|24953|24933|24948|24928|6
1591136100000|2020-06-02 22:15:00|24947.7|24927.7|24947.7|24927.7|24950.5|24930.5|24947.7|24927.7|10
1591136400000|2020-06-02 22:20:00|24945.5|24925.5|24948.3|24928.3|24948.3|24928.3|24942.7|24922.7|17
1591136700000|2020-06-02 22:25:00|24947.7|24927.7|24955.2|24935.2|24955.2|24935.2|24945.5|24925.5|10
1591137000000|2020-06-02 22:30:00|24952.7|24932.7|24955.3|24935.3|24955.3|24935.3|24950.5|24930.5|8
1591137300000|2020-06-02 22:35:00|24955|24935|24950.3|24930.3|24955|24935|24950.3|24930.3|4
1591137600000|2020-06-02 22:40:00|24950.5|24930.5|24950.5|24930.5|24950.5|24930.5|24945.5|24925.5|13
1591137900000|2020-06-02 22:45:00|24950.3|24930.3|24952.8|24932.8|24952.8|24932.8|24947.8|24927.8|18
1591138200000|2020-06-02 22:50:00|24950.5|24930.5|24950.3|24930.3|24955.3|24935.3|24950.3|24930.3|8
1591138500000|2020-06-02 22:55:00|24952.8|24932.8|24950.6|24930.6|24955.3|24935.3|24950.6|24930.6|3
1591138800000|2020-06-02 23:00:00|24950.3|24930.3|24950.6|24930.6|24953.1|24933.1|24950.3|24930.3|12
1591139100000|2020-06-02 23:05:00|24950.3|24930.3|24947.8|24927.8|24950.6|24930.6|24947.8|24927.8|5
1591139400000|2020-06-02 23:10:00|24945.6|24925.6|24950.6|24930.6|24950.6|24930.6|24945.6|24925.6|6
1591139700000|2020-06-02 23:15:00|24950.3|24930.3|24945.6|24925.6|24950.6|24930.6|24945.6|24925.6|8
1591140000000|2020-06-02 23:20:00|24950.3|24930.3|24985.3|24965.3|24987.5|24967.5|24950.3|24930.3|70
1591140300000|2020-06-02 23:25:00|24985|24965|24980.6|24960.6|24985.6|24965.6|24977.8|24957.8|27
1591140600000|2020-06-02 23:30:00|24982.8|24962.8|25000.3|24980.3|25015.6|24995.6|24982.8|24962.8|169
1591140900000|2020-06-02 23:35:00|25000.6|24980.6|25005.6|24985.6|25005.6|24985.6|24995.6|24975.6|39
1591141200000|2020-06-02 23:40:00|25005.9|24985.9|25030.6|25010.6|25033.1|25013.1|25005.6|24985.6|290
1591141500000|2020-06-02 23:45:00|25035.6|25015.6|25015.3|24995.3|25035.9|25015.9|25005.3|24985.3|143
1591141800000|2020-06-02 23:50:00|25015.6|24995.6|25005.9|24985.9|25020.6|25000.6|25005.6|24985.6|25
1591142100000|2020-06-02 23:55:00|25008.1|24988.1|25005.6|24985.6|25010.6|24990.6|25002.9|24982.9|6
1591142400000|2020-06-03 00:00:00|25000.6|24980.6|25010.6|24990.6|25015.4|24995.4|24992.9|24972.9|87
1591142700000|2020-06-03 00:05:00|25015.6|24995.6|25005.7|24985.7|25015.6|24995.6|25000.6|24980.6|45
1591143000000|2020-06-03 00:10:00|25008.2|24988.2|25015.7|24995.7|25020.7|25000.7|25005.7|24985.7|47
1591143300000|2020-06-03 00:15:00|25015.9|24995.9|25032.9|25012.9|25045.4|25025.4|25015.9|24995.9|95
1591143600000|2020-06-03 00:20:00|25033.2|25013.2|25040.7|25020.7|25045.4|25025.4|25033.2|25013.2|38
1591143900000|2020-06-03 00:25:00|25045.4|25025.4|25040.4|25020.4|25050.4|25030.4|25040.4|25020.4|71
1591144200000|2020-06-03 00:30:00|25040.7|25020.7|25035.7|25015.7|25045.7|25025.7|25035.4|25015.4|61
1591144500000|2020-06-03 00:35:00|25033.5|25013.5|25025.7|25005.7|25033.5|25013.5|25023.5|25003.5|53
1591144800000|2020-06-03 00:40:00|25023.5|25003.5|25055.7|25035.7|25055.7|25035.7|25023.5|25003.5|76
1591145100000|2020-06-03 00:45:00|25057.9|25037.9|25045.7|25025.7|25070.4|25050.4|25043.2|25023.2|136
1591145400000|2020-06-03 00:50:00|25050.1|25030.1|25037.9|25017.9|25050.7|25030.7|25032.9|25012.9|69
1591145700000|2020-06-03 00:55:00|25040.1|25020.1|25040.7|25020.7|25045.4|25025.4|25035.4|25015.4|61
1591146000000|2020-06-03 01:00:00|25042.9|25022.9|25017.9|24997.9|25060.2|25040.2|25015.4|24995.4|413
1591146300000|2020-06-03 01:05:00|25020.2|25000.2|25005.7|24985.7|25035.7|25015.7|25005.7|24985.7|245
1591146600000|2020-06-03 01:10:00|25005.4|24985.4|25010.5|24990.5|25015.5|24995.5|24991|24971|196
1591146900000|2020-06-03 01:15:00|25010.7|24990.7|25000.5|24980.5|25020.7|25000.7|24993.2|24973.2|184
1591147200000|2020-06-03 01:20:00|25000.7|24980.7|24999.9|24979.9|25015.5|24995.5|24993.2|24973.2|256
1591147500000|2020-06-03 01:25:00|25000.2|24980.2|24985.5|24965.5|25000.2|24980.2|24985.5|24965.5|235
1591147800000|2020-06-03 01:30:00|24987.7|24967.7|24937.7|24917.7|24990.2|24970.2|24935.2|24915.2|254
1591148100000|2020-06-03 01:35:00|24940.5|24920.5|24935.2|24915.2|24950.5|24930.5|24932.7|24912.7|260
1591148400000|2020-06-03 01:40:00|24934.9|24914.9|24940.5|24920.5|24940.5|24920.5|24929.9|24909.9|123
1591148700000|2020-06-03 01:45:00|24945.5|24925.5|24965.2|24945.2|24977.4|24957.4|24945.5|24925.5|345
1591149000000|2020-06-03 01:50:00|24964.9|24944.9|24927.7|24907.7|24964.9|24944.9|24927.7|24907.7|126
1591149300000|2020-06-03 01:55:00|24927.4|24907.4|24915.2|24895.2|24930.5|24910.5|24905.2|24885.2|314
1591149600000|2020-06-03 02:00:00|24914.9|24894.9|24885.2|24865.2|24924.9|24904.9|24885.2|24865.2|295
1591149900000|2020-06-03 02:05:00|24883|24863|24865|24845|24885.2|24865.2|24865|24845|293
1591150200000|2020-06-03 02:10:00|24862.7|24842.7|24880.2|24860.2|24882.7|24862.7|24845|24825|193
1591150500000|2020-06-03 02:15:00|24882.5|24862.5|24862.5|24842.5|24892.7|24872.7|24860|24840|163
1591150800000|2020-06-03 02:20:00|24860.3|24840.3|24845|24825|24860.3|24840.3|24845|24825|80
1591151100000|2020-06-03 02:25:00|24842.5|24822.5|24857.5|24837.5|24862.5|24842.5|24842.5|24822.5|138
1591151400000|2020-06-03 02:30:00|24859.7|24839.7|24865.3|24845.3|24875.3|24855.3|24850.3|24830.3|155
1591151700000|2020-06-03 02:35:00|24867.8|24847.8|24865.3|24845.3|24880.3|24860.3|24865|24845|67
1591152000000|2020-06-03 02:40:00|24862.8|24842.8|24870.3|24850.3|24875|24855|24862.5|24842.5|75
1591152300000|2020-06-03 02:45:00|24870|24850|24850.3|24830.3|24872.5|24852.5|24845|24825|175
1591152600000|2020-06-03 02:50:00|24852.5|24832.5|24875.3|24855.3|24878.1|24858.1|24850.3|24830.3|69
1591152900000|2020-06-03 02:55:00|24877.5|24857.5|24865|24845|24880.3|24860.3|24865|24845|49
1591153200000|2020-06-03 03:00:00|24862.8|24842.8|24855.3|24835.3|24870|24850|24855.3|24835.3|77
1591153500000|2020-06-03 03:05:00|24853.1|24833.1|24840.3|24820.3|24853.1|24833.1|24840|24820|131
1591153800000|2020-06-03 03:10:00|24840|24820|24865|24845|24865|24845|24840|24820|118
1591154100000|2020-06-03 03:15:00|24860.6|24840.6|24872.5|24852.5|24880|24860|24860|24840|130
1591154400000|2020-06-03 03:20:00|24875|24855|24880|24860|24882.5|24862.5|24870|24850|85
1591154700000|2020-06-03 03:25:00|24879.8|24859.8|24885.1|24865.1|24885.3|24865.3|24875.3|24855.3|78
1591155000000|2020-06-03 03:30:00|24885.3|24865.3|24885.3|24865.3|24890.3|24870.3|24880.1|24860.1|93
1591155300000|2020-06-03 03:35:00|24885.6|24865.6|24889.8|24869.8|24890.1|24870.1|24880.3|24860.3|97
1591155600000|2020-06-03 03:40:00|24890.1|24870.1|24889.8|24869.8|24894.5|24874.5|24884.5|24864.5|54
1591155900000|2020-06-03 03:45:00|24889.5|24869.5|24874.8|24854.8|24889.8|24869.8|24874.8|24854.8|63
1591156200000|2020-06-03 03:50:00|24874.5|24854.5|24872.6|24852.6|24879.8|24859.8|24872|24852|42
1591156500000|2020-06-03 03:55:00|24874.8|24854.8|24877.3|24857.3|24877.3|24857.3|24869.8|24849.8|18
1591156800000|2020-06-03 04:00:00|24874.8|24854.8|24882.3|24862.3|24882.6|24862.6|24874.5|24854.5|25
1591157100000|2020-06-03 04:05:00|24879.8|24859.8|24874.8|24854.8|24884.8|24864.8|24872|24852|30
1591157400000|2020-06-03 04:10:00|24872|24852|24869.8|24849.8|24872|24852|24864.8|24844.8|18
1591157700000|2020-06-03 04:15:00|24867|24847|24859.5|24839.5|24869.8|24849.8|24859.3|24839.3|52
1591158000000|2020-06-03 04:20:00|24859.8|24839.8|24869.5|24849.5|24870.1|24850.1|24859.8|24839.8|59
1591158300000|2020-06-03 04:25:00|24869.8|24849.8|24872.6|24852.6|24872.6|24852.6|24864.8|24844.8|21
1591158600000|2020-06-03 04:30:00|24874.8|24854.8|24884.8|24864.8|24885.1|24865.1|24874.8|24854.8|12
1591158900000|2020-06-03 04:35:00|24885.1|24865.1|24884.9|24864.9|24885.4|24865.4|24884.8|24864.8|17
1591159200000|2020-06-03 04:40:00|24884.6|24864.6|24874.9|24854.9|24884.6|24864.6|24874.9|24854.9|29
1591159500000|2020-06-03 04:45:00|24875.1|24855.1|24879.9|24859.9|24880.2|24860.2|24875.1|24855.1|43
1591159800000|2020-06-03 04:50:00|24879.6|24859.6|24884.9|24864.9|24884.9|24864.9|24875.2|24855.2|25
1591160100000|2020-06-03 04:55:00|24884.6|24864.6|24880.2|24860.2|24884.9|24864.9|24879.9|24859.9|46
1591160400000|2020-06-03 05:00:00|24879.9|24859.9|24882.4|24862.4|24885.2|24865.2|24875.5|24855.5|42
1591160700000|2020-06-03 05:05:00|24884.6|24864.6|24887.4|24867.4|24889.9|24869.9|24879.9|24859.9|42
1591161000000|2020-06-03 05:10:00|24889.6|24869.6|24882.4|24862.4|24889.9|24869.9|24882.4|24862.4|57
1591161300000|2020-06-03 05:15:00|24882.1|24862.1|24884.9|24864.9|24889.9|24869.9|24879.9|24859.9|21
1591161600000|2020-06-03 05:20:00|24884.6|24864.6|24865.2|24845.2|24884.6|24864.6|24859.6|24839.6|66
1591161900000|2020-06-03 05:25:00|24863|24843|24855.2|24835.2|24867.4|24847.4|24853|24833|48
1591162200000|2020-06-03 05:30:00|24850.2|24830.2|24834.9|24814.9|24850.2|24830.2|24827.7|24807.7|193
1591162500000|2020-06-03 05:35:00|24830.2|24810.2|24834.9|24814.9|24840.2|24820.2|24824.9|24804.9|107
1591162800000|2020-06-03 05:40:00|24835.2|24815.2|24809.9|24789.9|24835.2|24815.2|24799.9|24779.9|272
1591163100000|2020-06-03 05:45:00|24807.4|24787.4|24782.7|24762.7|24807.4|24787.4|24775.2|24755.2|257
1591163400000|2020-06-03 05:50:00|24783|24763|24810.2|24790.2|24810.2|24790.2|24779.9|24759.9|91
1591163700000|2020-06-03 05:55:00|24808|24788|24819.9|24799.9|24824.9|24804.9|24802.4|24782.4|72
1591164000000|2020-06-03 06:00:00|24822.2|24802.2|24815|24795|24850.2|24830.2|24810|24790|223
1591164300000|2020-06-03 06:05:00|24815.2|24795.2|24820.2|24800.2|24830|24810|24815|24795|80
1591164600000|2020-06-03 06:10:00|24820|24800|24805|24785|24827.8|24807.8|24805|24785|94
1591164900000|2020-06-03 06:15:00|24804.7|24784.7|24805|24785|24805.3|24785.3|24792.8|24772.8|104
1591165200000|2020-06-03 06:20:00|24805.3|24785.3|24802.8|24782.8|24810|24790|24795|24775|139
1591165500000|2020-06-03 06:25:00|24800.6|24780.6|24785.3|24765.3|24800.6|24780.6|24785|24765|75
1591165800000|2020-06-03 06:30:00|24785|24765|24810|24790|24810|24790|24785|24765|140
1591166100000|2020-06-03 06:35:00|24810.3|24790.3|24835.3|24815.3|24845|24825|24810|24790|228
1591166400000|2020-06-03 06:40:00|24835|24815|24845|24825|24852.8|24832.8|24835|24815|161
1591166700000|2020-06-03 06:45:00|24845.3|24825.3|24832.8|24812.8|24854.4|24834.4|24817.8|24797.8|172
1591167000000|2020-06-03 06:50:00|24833.1|24813.1|24835|24815|24845.3|24825.3|24832.8|24812.8|116
1591167300000|2020-06-03 06:55:00|24832.8|24812.8|24850.3|24830.3|24850.3|24830.3|24825.3|24805.3|171
1591167600000|2020-06-03 07:00:00|24850|24830|24855|24835|24865.3|24845.3|24842.2|24822.2|220
1591167900000|2020-06-03 07:05:00|24857.2|24837.2|24844.7|24824.7|24867.8|24847.8|24844.7|24824.7|131
1591168200000|2020-06-03 07:10:00|24840.3|24820.3|24850.3|24830.3|24853.4|24833.4|24817.2|24797.2|254
1591168500000|2020-06-03 07:15:00|24848.1|24828.1|24865.6|24845.6|24875.3|24855.3|24848.1|24828.1|98
1591168800000|2020-06-03 07:20:00|24866.2|24846.2|24870.6|24850.6|24875.6|24855.6|24862.8|24842.8|100
1591169100000|2020-06-03 07:25:00|24870.3|24850.3|24867.8|24847.8|24880.3|24860.3|24857.8|24837.8|86
1591169400000|2020-06-03 07:30:00|24863.4|24843.4|24865.4|24845.4|24865.4|24845.4|24848.1|24828.1|91
1591169700000|2020-06-03 07:35:00|24865.6|24845.6|24880.6|24860.6|24885.6|24865.6|24860.6|24840.6|179
1591170000000|2020-06-03 07:40:00|24880.7|24860.7|24920.7|24900.7|24920.7|24900.7|24873.2|24853.2|301
1591170300000|2020-06-03 07:45:00|24925.4|24905.4|24920.7|24900.7|24935.7|24915.7|24915.7|24895.7|270
1591170600000|2020-06-03 07:50:00|24920.4|24900.4|24912.9|24892.9|24922.9|24902.9|24900.7|24880.7|101
1591170900000|2020-06-03 07:55:00|24915.1|24895.1|24912.9|24892.9|24930.7|24910.7|24912.9|24892.9|157
1591171200000|2020-06-03 08:00:00|24915.1|24895.1|24961|24941|24978.5|24958.5|24915.1|24895.1|352
1591171500000|2020-06-03 08:05:00|24965.4|24945.4|24955.7|24935.7|24975.4|24955.4|24945.7|24925.7|147
1591171800000|2020-06-03 08:10:00|24955.4|24935.4|24896|24876|24955.7|24935.7|24890.7|24870.7|154
1591172100000|2020-06-03 08:15:00|24898.2|24878.2|24920.7|24900.7|24925.7|24905.7|24889.8|24869.8|167
1591172400000|2020-06-03 08:20:00|24921|24901|24923.2|24903.2|24930.4|24910.4|24915.7|24895.7|66
1591172700000|2020-06-03 08:25:00|24925.4|24905.4|24932.9|24912.9|24950.7|24930.7|24925.4|24905.4|67
1591173000000|2020-06-03 08:30:00|24935.1|24915.1|24963.5|24943.5|24975.4|24955.4|24930.4|24910.4|208
1591173300000|2020-06-03 08:35:00|24965.7|24945.7|24960.7|24940.7|24965.7|24945.7|24943.2|24923.2|212
1591173600000|2020-06-03 08:40:00|24961|24941|24950.7|24930.7|24965.7|24945.7|24950.7|24930.7|89
1591173900000|2020-06-03 08:45:00|24951|24931|24945.7|24925.7|24952.9|24932.9|24940.7|24920.7|31
1591174200000|2020-06-03 08:50:00|24943.5|24923.5|24945.7|24925.7|24948.2|24928.2|24940.7|24920.7|32
1591174500000|2020-06-03 08:55:00|24946|24926|24953.5|24933.5|24956|24936|24943.5|24923.5|44
1591174800000|2020-06-03 09:00:00|24951.3|24931.3|24950.8|24930.8|24963.5|24943.5|24945.8|24925.8|84
1591175100000|2020-06-03 09:05:00|24948.5|24928.5|24970.8|24950.8|24970.8|24950.8|24945.8|24925.8|64
1591175400000|2020-06-03 09:10:00|24971.1|24951.1|24955.8|24935.8|24976.1|24956.1|24955.8|24935.8|108
1591175700000|2020-06-03 09:15:00|24956.1|24936.1|24950.8|24930.8|24968.3|24948.3|24950.5|24930.5|52
1591176000000|2020-06-03 09:20:00|24951.1|24931.1|24960.8|24940.8|24966.1|24946.1|24951.1|24931.1|90
1591176300000|2020-06-03 09:25:00|24965.8|24945.8|24955.8|24935.8|24965.8|24945.8|24955.2|24935.2|76
1591176600000|2020-06-03 09:30:00|24956.1|24936.1|24944.9|24924.9|24961.1|24941.1|24942.4|24922.4|120
1591176900000|2020-06-03 09:35:00|24942.7|24922.7|24954.9|24934.9|24962.4|24942.4|24939.9|24919.9|91
1591177200000|2020-06-03 09:40:00|24954.6|24934.6|24945.2|24925.2|24955.2|24935.2|24940.2|24920.2|150
1591177500000|2020-06-03 09:45:00|24949.9|24929.9|24950.8|24930.8|24955.5|24935.5|24940.8|24920.8|218
1591177800000|2020-06-03 09:50:00|24948.6|24928.6|24960.8|24940.8|24963.3|24943.3|24945.5|24925.5|72
1591178100000|2020-06-03 09:55:00|24965.5|24945.5|24943|24923|24965.5|24945.5|24940.8|24920.8|104
1591178400000|2020-06-03 10:00:00|24940.8|24920.8|24913|24893|24945.8|24925.8|24912.7|24892.7|191
1591178700000|2020-06-03 10:05:00|24912.7|24892.7|24915.8|24895.8|24925.2|24905.2|24910.5|24890.5|110
1591179000000|2020-06-03 10:10:00|24920.8|24900.8|24925.8|24905.8|24940.5|24920.5|24915.5|24895.5|111
1591179300000|2020-06-03 10:15:00|24925.5|24905.5|24920.3|24900.3|24928|24908|24900.5|24880.5|101
1591179600000|2020-06-03 10:20:00|24920|24900|24902.2|24882.2|24925|24905|24902.2|24882.2|137
1591179900000|2020-06-03 10:25:00|24902.5|24882.5|24912.8|24892.8|24915|24895|24897.5|24877.5|74
1591180200000|2020-06-03 10:30:00|24913.1|24893.1|24915|24895|24917.8|24897.8|24907.8|24887.8|62
1591180500000|2020-06-03 10:35:00|24920|24900|24900|24880|24920|24900|24897.5|24877.5|100
1591180800000|2020-06-03 10:40:00|24900.3|24880.3|24907.8|24887.8|24908.4|24888.4|24892.8|24872.8|138
1591181100000|2020-06-03 10:45:00|24908.1|24888.1|24920|24900|24930|24910|24908.1|24888.1|75
1591181400000|2020-06-03 10:50:00|24920.3|24900.3|24930.3|24910.3|24930.3|24910.3|24915.3|24895.3|106
1591181700000|2020-06-03 10:55:00|24930|24910|24930.3|24910.3|24945.6|24925.6|24915.3|24895.3|220
1591182000000|2020-06-03 11:00:00|24930|24910|24943.1|24923.1|24943.4|24923.4|24927.8|24907.8|110
1591182300000|2020-06-03 11:05:00|24943.4|24923.4|24950.6|24930.6|24955.6|24935.6|24937.8|24917.8|96
1591182600000|2020-06-03 11:10:00|24953.1|24933.1|24945.6|24925.6|24953.1|24933.1|24940.3|24920.3|155
1591182900000|2020-06-03 11:15:00|24945.9|24925.9|24940.9|24920.9|24945.9|24925.9|24935.9|24915.9|82
1591183200000|2020-06-03 11:20:00|24940.6|24920.6|24936.2|24916.2|24943.1|24923.1|24925.6|24905.6|120
1591183500000|2020-06-03 11:25:00|24938.4|24918.4|24918.7|24898.7|24938.4|24918.4|24918.1|24898.1|155
1591183800000|2020-06-03 11:30:00|24918.4|24898.4|24920.9|24900.9|24930.9|24910.9|24896.2|24876.2|338
1591184100000|2020-06-03 11:35:00|24920.6|24900.6|24941.2|24921.2|24941.2|24921.2|24910.9|24890.9|200
1591184400000|2020-06-03 11:40:00|24941.5|24921.5|24956|24936|24961|24941|24941.2|24921.2|163
1591184700000|2020-06-03 11:45:00|24956.3|24936.3|24966|24946|24970.4|24950.4|24953.5|24933.5|185
1591185000000|2020-06-03 11:50:00|24966.3|24946.3|24971|24951|24971|24951|24961|24941|65
1591185300000|2020-06-03 11:55:00|24971.3|24951.3|24986.3|24966.3|25003.8|24983.8|24971.3|24951.3|244
1591185600000|2020-06-03 12:00:00|24986|24966|24961.3|24941.3|24991.6|24971.6|24958.8|24938.8|275
1591185900000|2020-06-03 12:05:00|24961|24941|24936.9|24916.9|24961|24941|24936.6|24916.6|259
1591186200000|2020-06-03 12:10:00|24936.6|24916.6|24951.3|24931.3|24961|24941|24925.7|24905.7|414
1591186500000|2020-06-03 12:15:00|24951.6|24931.6|25035.7|25015.7|25035.7|25015.7|24951.6|24931.6|449
1591186800000|2020-06-03 12:20:00|25036|25016|25061.3|25041.3|25061.3|25041.3|25025.7|25005.7|670
1591187100000|2020-06-03 12:25:00|25061|25041|25066|25046|25075.7|25055.7|25051|25031|393
1591187400000|2020-06-03 12:30:00|25070.4|25050.4|25030.7|25010.7|25071|25051|25028.5|25008.5|469
1591187700000|2020-06-03 12:35:00|25031|25011|25026.3|25006.3|25043.2|25023.2|25025.7|25005.7|267
1591188000000|2020-06-03 12:40:00|25021.6|25001.6|25006.6|24986.6|25021.6|25001.6|25006.6|24986.6|365
1591188300000|2020-06-03 12:45:00|25006.9|24986.9|24996.6|24976.6|25006.9|24986.9|24986.3|24966.3|283
1591188600000|2020-06-03 12:50:00|24996.3|24976.3|25029.1|25009.1|25029.1|25009.1|24996.3|24976.3|239
1591188900000|2020-06-03 12:55:00|25026.9|25006.9|25006.6|24986.6|25038.8|25018.8|25003.8|24983.8|202
1591189200000|2020-06-03 13:00:00|25004.4|24984.4|24961.7|24941.7|25004.4|24984.4|24952.3|24932.3|864
1591189500000|2020-06-03 13:05:00|24962|24942|24991.7|24971.7|25001.7|24981.7|24951.7|24931.7|453
1591189800000|2020-06-03 13:10:00|24993.9|24973.9|24973.6|24953.6|25011.4|24991.4|24971.1|24951.1|314
1591190100000|2020-06-03 13:15:00|24973.3|24953.3|24985.8|24965.8|24986.1|24966.1|24961.1|24941.1|274
1591190400000|2020-06-03 13:20:00|24985.5|24965.5|24970.8|24950.8|24986.1|24966.1|24956.1|24936.1|300
1591190700000|2020-06-03 13:25:00|24971.1|24951.1|24931.4|24911.4|24991.1|24971.1|24931.4|24911.4|496
1591191000000|2020-06-03 13:30:00|24935.8|24915.8|24978.6|24958.6|24993.3|24973.3|24920.8|24900.8|535
1591191300000|2020-06-03 13:35:00|24978.9|24958.9|24931.7|24911.7|24983.9|24963.9|24926.7|24906.7|325
1591191600000|2020-06-03 13:40:00|24931.4|24911.4|24902|24882|24941.7|24921.7|24897|24877|542
1591191900000|2020-06-03 13:45:00|24901.7|24881.7|24889.2|24869.2|24906.7|24886.7|24871.7|24851.7|474
1591192200000|2020-06-03 13:50:00|24891.7|24871.7|24851.7|24831.7|24921.7|24901.7|24851.4|24831.4|548
1591192500000|2020-06-03 13:55:00|24856.1|24836.1|24852|24832|24867.3|24847.3|24826.7|24806.7|597
1591192800000|2020-06-03 14:00:00|24851.7|24831.7|24883.9|24863.9|24904.2|24884.2|24851.7|24831.7|483
1591193100000|2020-06-03 14:05:00|24884.2|24864.2|24871.7|24851.7|24886.7|24866.7|24859.2|24839.2|273
1591193400000|2020-06-03 14:10:00|24873.9|24853.9|24861.7|24841.7|24876.7|24856.7|24841.4|24821.4|301
1591193700000|2020-06-03 14:15:00|24861.4|24841.4|24876.8|24856.8|24896.4|24876.4|24851.4|24831.4|312
1591194000000|2020-06-03 14:20:00|24877.1|24857.1|24899|24879|24899.3|24879.3|24874|24854|405
1591194300000|2020-06-03 14:25:00|24899.3|24879.3|24907.1|24887.1|24939|24919|24896.8|24876.8|471
1591194600000|2020-06-03 14:30:00|24906.8|24886.8|24896.8|24876.8|24914.3|24894.3|24896.5|24876.5|268
1591194900000|2020-06-03 14:35:00|24896.5|24876.5|24866.5|24846.5|24899.6|24879.6|24866.5|24846.5|359
1591195200000|2020-06-03 14:40:00|24864.3|24844.3|24876.5|24856.5|24879|24859|24841.5|24821.5|369
1591195500000|2020-06-03 14:45:00|24874.3|24854.3|24861.8|24841.8|24881.5|24861.5|24854.3|24834.3|317
1591195800000|2020-06-03 14:50:00|24862.1|24842.1|24886.5|24866.5|24886.5|24866.5|24851.8|24831.8|228
1591196100000|2020-06-03 14:55:00|24886.8|24866.8|24867.1|24847.1|24898.7|24878.7|24861.8|24841.8|411
1591196400000|2020-06-03 15:00:00|24866.8|24846.8|24869|24849|24893.7|24873.7|24863.7|24843.7|323
1591196700000|2020-06-03 15:05:00|24869.3|24849.3|24891.8|24871.8|24891.8|24871.8|24864|24844|270
1591197000000|2020-06-03 15:10:00|24894|24874|24886.5|24866.5|24896.5|24876.5|24876.8|24856.8|193
1591197300000|2020-06-03 15:15:00|24886.8|24866.8|24971.2|24951.2|24981.2|24961.2|24886.8|24866.8|1474
1591197600000|2020-06-03 15:20:00|24970.9|24950.9|24966.2|24946.2|24988.7|24968.7|24961.2|24941.2|333
1591197900000|2020-06-03 15:25:00|24966.5|24946.5|24973.4|24953.4|24976.2|24956.2|24949|24929|518
1591198200000|2020-06-03 15:30:00|24973.7|24953.7|24983.7|24963.7|24986.2|24966.2|24966.2|24946.2|333
1591198500000|2020-06-03 15:35:00|24981.5|24961.5|24983.4|24963.4|24985.9|24965.9|24970.9|24950.9|218
1591198800000|2020-06-03 15:40:00|24983.7|24963.7|24951.3|24931.3|24985.9|24965.9|24951.2|24931.2|244
1591199100000|2020-06-03 15:45:00|24950.9|24930.9|24953.5|24933.5|24961.3|24941.3|24945.9|24925.9|546
1591199400000|2020-06-03 15:50:00|24951|24931|24951|24931|24956.3|24936.3|24946.3|24926.3|169
1591199700000|2020-06-03 15:55:00|24955.7|24935.7|24931|24911|24955.7|24935.7|24926|24906|188
1591200000000|2020-06-03 16:00:00|24926.3|24906.3|24926.3|24906.3|24931.3|24911.3|24916|24896|118
1591200300000|2020-06-03 16:05:00|24926.6|24906.6|24903.5|24883.5|24931|24911|24903.5|24883.5|156
1591200600000|2020-06-03 16:10:00|24903.8|24883.8|24899.1|24879.1|24906.6|24886.6|24891.6|24871.6|179
1591200900000|2020-06-03 16:15:00|24898.8|24878.8|24901.3|24881.3|24905.7|24885.7|24896.3|24876.3|127
1591201200000|2020-06-03 16:20:00|24901|24881|24896.3|24876.3|24901.3|24881.3|24896|24876|69
1591201500000|2020-06-03 16:25:00|24896|24876|24906.3|24886.3|24906.3|24886.3|24891.3|24871.3|247
1591201800000|2020-06-03 16:30:00|24906.6|24886.6|24926.3|24906.3|24926.3|24906.3|24906.3|24886.3|206
1591202100000|2020-06-03 16:35:00|24926|24906|24921|24901|24926.3|24906.3|24916.3|24896.3|134
1591202400000|2020-06-03 16:40:00|24921.3|24901.3|24906|24886|24921.3|24901.3|24906|24886|205
1591202700000|2020-06-03 16:45:00|24906.3|24886.3|24881.3|24861.3|24906.3|24886.3|24879.1|24859.1|147
1591203000000|2020-06-03 16:50:00|24878.8|24858.8|24891|24871|24897.3|24877.3|24878.8|24858.8|291
1591203300000|2020-06-03 16:55:00|24890.7|24870.7|24898.8|24878.8|24901.3|24881.3|24876.6|24856.6|677
1591203600000|2020-06-03 17:00:00|24901.3|24881.3|24901.7|24881.7|24911|24891|24896|24876|599
1591203900000|2020-06-03 17:05:00|24901.4|24881.4|24908.5|24888.5|24908.9|24888.9|24900.7|24880.7|99
1591204200000|2020-06-03 17:10:00|24908.9|24888.9|24913.2|24893.2|24926.4|24906.4|24908.9|24888.9|102
1591204500000|2020-06-03 17:15:00|24913.6|24893.6|24908.9|24888.9|24916.4|24896.4|24903.6|24883.6|89
1591204800000|2020-06-03 17:20:00|24909.2|24889.2|24910.8|24890.8|24916.7|24896.7|24909.2|24889.2|228
1591205100000|2020-06-03 17:25:00|24910.5|24890.5|24906.1|24886.1|24911.4|24891.4|24906.1|24886.1|125
1591205400000|2020-06-03 17:30:00|24906.4|24886.4|24901.4|24881.4|24911.4|24891.4|24901.4|24881.4|83
1591205700000|2020-06-03 17:35:00|24901.1|24881.1|24896.1|24876.1|24901.4|24881.4|24891.4|24871.4|59
1591206000000|2020-06-03 17:40:00|24891.4|24871.4|24891.4|24871.4|24896.4|24876.4|24891.4|24871.4|20
1591206300000|2020-06-03 17:45:00|24891.1|24871.1|24876.4|24856.4|24891.4|24871.4|24876.1|24856.1|55
1591206600000|2020-06-03 17:50:00|24876.1|24856.1|24886.1|24866.1|24886.4|24866.4|24871.4|24851.4|52
1591206900000|2020-06-03 17:55:00|24886.4|24866.4|24886.4|24866.4|24891.4|24871.4|24881.4|24861.4|80
1591207200000|2020-06-03 18:00:00|24886.1|24866.1|24906.1|24886.1|24906.1|24886.1|24881.4|24861.4|67
1591207500000|2020-06-03 18:05:00|24908.3|24888.3|24901.4|24881.4|24908.6|24888.6|24896.4|24876.4|58
1591207800000|2020-06-03 18:10:00|24903.9|24883.9|24901.4|24881.4|24906.4|24886.4|24901.1|24881.1|9
1591208100000|2020-06-03 18:15:00|24901.1|24881.1|24901.4|24881.4|24901.4|24881.4|24901.1|24881.1|8
1591208400000|2020-06-03 18:20:00|24901.1|24881.1|24891.8|24871.8|24901.4|24881.4|24891.1|24871.1|42
1591208700000|2020-06-03 18:25:00|24891.4|24871.4|24896.5|24876.5|24896.5|24876.5|24891.4|24871.4|36
1591209000000|2020-06-03 18:30:00|24896.1|24876.1|24896.8|24876.8|24901.5|24881.5|24896.1|24876.1|44
1591209300000|2020-06-03 18:35:00|24897.1|24877.1|24906.2|24886.2|24908.7|24888.7|24897.1|24877.1|40
1591209600000|2020-06-03 18:40:00|24904|24884|24903.7|24883.7|24904|24884|24903.4|24883.4|11
1591209900000|2020-06-03 18:45:00|24903.4|24883.4|24903.7|24883.7|24903.7|24883.7|24903.4|24883.4|11
1591210200000|2020-06-03 18:50:00|24904|24884|24906.5|24886.5|24911.5|24891.5|24903.7|24883.7|44
1591210500000|2020-06-03 18:55:00|24906.2|24886.2|24901.5|24881.5|24906.5|24886.5|24901.2|24881.2|20
1591210800000|2020-06-03 19:00:00|24901.2|24881.2|24884.3|24864.3|24901.5|24881.5|24881.8|24861.8|85
1591211100000|2020-06-03 19:05:00|24884|24864|24876.5|24856.5|24886.5|24866.5|24876.5|24856.5|71
1591211400000|2020-06-03 19:10:00|24878.7|24858.7|24876.5|24856.5|24881.8|24861.8|24871.5|24851.5|49
1591211700000|2020-06-03 19:15:00|24876.2|24856.2|24876.5|24856.5|24876.5|24856.5|24871.5|24851.5|29
1591212000000|2020-06-03 19:20:00|24876.2|24856.2|24866.2|24846.2|24876.5|24856.5|24861.5|24841.5|128
1591212300000|2020-06-03 19:25:00|24866.5|24846.5|24871.5|24851.5|24871.5|24851.5|24864|24844|188
1591212600000|2020-06-03 19:30:00|24871.8|24851.8|24886.5|24866.5|24891.2|24871.2|24871.5|24851.5|108
1591212900000|2020-06-03 19:35:00|24886.2|24866.2|24876.5|24856.5|24886.9|24866.9|24872.2|24852.2|100
1591213200000|2020-06-03 19:40:00|24874|24854|24871.5|24851.5|24876.5|24856.5|24866.5|24846.5|76
1591213500000|2020-06-03 19:45:00|24871.2|24851.2|24872.2|24852.2|24872.2|24852.2|24857.2|24837.2|45
1591213800000|2020-06-03 19:50:00|24876.6|24856.6|24896.2|24876.2|24896.6|24876.6|24876.2|24856.2|117
1591214100000|2020-06-03 19:55:00|24896.6|24876.6|24861.6|24841.6|24896.6|24876.6|24861.3|24841.3|64
1591214400000|2020-06-03 20:00:00|24861.3|24841.3|24861.6|24841.6|24866.3|24846.3|24851.3|24831.3|49
1591214700000|2020-06-03 20:05:00|24861.3|24841.3|24853.8|24833.8|24861.6|24841.6|24853.8|24833.8|16
1591215000000|2020-06-03 20:10:00|24854.1|24834.1|24847.2|24827.2|24856.6|24836.6|24846.9|24826.9|62
1591215300000|2020-06-03 20:15:00|24851.9|24831.9|24847.2|24827.2|24852.2|24832.2|24846.9|24826.9|17
1591215600000|2020-06-03 20:20:00|24846.9|24826.9|24846.9|24826.9|24852.2|24832.2|24846.9|24826.9|138
1591215900000|2020-06-03 20:25:00|24844.4|24824.4|24846.6|24826.6|24846.9|24826.9|24841.6|24821.6|21
1591216200000|2020-06-03 20:30:00|24846.9|24826.9|24849.4|24829.4|24851.6|24831.6|24844.4|24824.4|27
1591216500000|2020-06-03 20:35:00|24849.1|24829.1|24851.6|24831.6|24851.6|24831.6|24846.6|24826.6|14
1591216800000|2020-06-03 20:40:00|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|5
1591217100000|2020-06-03 20:45:00|24856.3|24836.3|24861.6|24841.6|24866.6|24846.6|24856.3|24836.3|39
1591217400000|2020-06-03 20:50:00|24863.8|24843.8|24866.6|24846.6|24866.6|24846.6|24861.6|24841.6|35
1591217700000|2020-06-03 20:55:00|24871|24851|24862|24842|24871.6|24851.6|24862|24842|43
1591221600000|2020-06-03 22:00:00|24857.3|24837.3|24816.7|24796.7|24861.1|24841.1|24811.7|24791.7|166
1591221900000|2020-06-03 22:05:00|24814.2|24794.2|24761.7|24741.7|24816.7|24796.7|24731.7|24711.7|266
1591222200000|2020-06-03 22:10:00|24761.4|24741.4|24744.2|24724.2|24761.7|24741.7|24743.9|24723.9|60
1591222500000|2020-06-03 22:15:00|24746.4|24726.4|24731.7|24711.7|24748.6|24728.6|24731.7|24711.7|60
1591222800000|2020-06-03 22:20:00|24731.4|24711.4|24731.4|24711.4|24731.7|24711.7|24731.4|24711.4|9
1591223100000|2020-06-03 22:25:00|24731.7|24711.7|24684.3|24664.3|24731.7|24711.7|24684.3|24664.3|128
1591223400000|2020-06-03 22:30:00|24681.8|24661.8|24721.8|24701.8|24721.8|24701.8|24681.4|24661.4|92
1591223700000|2020-06-03 22:35:00|24726.1|24706.1|24731.8|24711.8|24736.8|24716.8|24726.1|24706.1|30
1591224000000|2020-06-03 22:40:00|24731.4|24711.4|24734|24714|24734.3|24714.3|24728.9|24708.9|41
1591224300000|2020-06-03 22:45:00|24734.3|24714.3|24734|24714|24741.8|24721.8|24731.5|24711.5|50
1591224600000|2020-06-03 22:50:00|24736.1|24716.1|24754|24734|24754|24734|24736.1|24716.1|28
1591224900000|2020-06-03 22:55:00|24756.2|24736.2|24764|24744|24764|24744|24756.2|24736.2|42
1591225200000|2020-06-03 23:00:00|24761.8|24741.8|24776.2|24756.2|24776.2|24756.2|24761.5|24741.5|45
1591225500000|2020-06-03 23:05:00|24776.8|24756.8|24816.8|24796.8|24817.4|24797.4|24776.8|24756.8|142
1591225800000|2020-06-03 23:10:00|24816.5|24796.5|24821.8|24801.8|24821.8|24801.8|24806.8|24786.8|101
1591226100000|2020-06-03 23:15:00|24824.3|24804.3|24821.8|24801.8|24824.6|24804.6|24821.5|24801.5|41
1591226400000|2020-06-03 23:20:00|24819.3|24799.3|24816.8|24796.8|24821.8|24801.8|24816.8|24796.8|21
1591226700000|2020-06-03 23:25:00|24816.5|24796.5|24821.8|24801.8|24824.3|24804.3|24816.2|24796.2|23
1591227000000|2020-06-03 23:30:00|24822.1|24802.1|24824.7|24804.7|24824.7|24804.7|24821.8|24801.8|16
1591227300000|2020-06-03 23:35:00|24826.8|24806.8|24841.8|24821.8|24851.8|24831.8|24826.8|24806.8|48
1591227600000|2020-06-03 23:40:00|24841.5|24821.5|24837.2|24817.2|24841.8|24821.8|24836.8|24816.8|24
1591227900000|2020-06-03 23:45:00|24841.8|24821.8|24826.9|24806.9|24841.8|24821.8|24826.9|24806.9|27
1591228200000|2020-06-03 23:50:00|24827.2|24807.2|24816.9|24796.9|24831.9|24811.9|24814.4|24794.4|38
1591228500000|2020-06-03 23:55:00|24817.2|24797.2|24816.9|24796.9|24817.2|24797.2|24811.9|24791.9|23
1591142400000|2020-06-03 00:00:00|25000.6|24980.6|25010.6|24990.6|25015.4|24995.4|24992.9|24972.9|87
1591142700000|2020-06-03 00:05:00|25015.6|24995.6|25005.7|24985.7|25015.6|24995.6|25000.6|24980.6|45
1591143000000|2020-06-03 00:10:00|25008.2|24988.2|25015.7|24995.7|25020.7|25000.7|25005.7|24985.7|47
1591143300000|2020-06-03 00:15:00|25015.9|24995.9|25032.9|25012.9|25045.4|25025.4|25015.9|24995.9|95
1591143600000|2020-06-03 00:20:00|25033.2|25013.2|25040.7|25020.7|25045.4|25025.4|25033.2|25013.2|38
1591143900000|2020-06-03 00:25:00|25045.4|25025.4|25040.4|25020.4|25050.4|25030.4|25040.4|25020.4|71
1591144200000|2020-06-03 00:30:00|25040.7|25020.7|25035.7|25015.7|25045.7|25025.7|25035.4|25015.4|61
1591144500000|2020-06-03 00:35:00|25033.5|25013.5|25025.7|25005.7|25033.5|25013.5|25023.5|25003.5|53
1591144800000|2020-06-03 00:40:00|25023.5|25003.5|25055.7|25035.7|25055.7|25035.7|25023.5|25003.5|76
1591145100000|2020-06-03 00:45:00|25057.9|25037.9|25045.7|25025.7|25070.4|25050.4|25043.2|25023.2|136
1591145400000|2020-06-03 00:50:00|25050.1|25030.1|25037.9|25017.9|25050.7|25030.7|25032.9|25012.9|69
1591145700000|2020-06-03 00:55:00|25040.1|25020.1|25040.7|25020.7|25045.4|25025.4|25035.4|25015.4|61
1591146000000|2020-06-03 01:00:00|25042.9|25022.9|25017.9|24997.9|25060.2|25040.2|25015.4|24995.4|413
1591146300000|2020-06-03 01:05:00|25020.2|25000.2|25005.7|24985.7|25035.7|25015.7|25005.7|24985.7|245
1591146600000|2020-06-03 01:10:00|25005.4|24985.4|25010.5|24990.5|25015.5|24995.5|24991|24971|196
1591146900000|2020-06-03 01:15:00|25010.7|24990.7|25000.5|24980.5|25020.7|25000.7|24993.2|24973.2|184
1591147200000|2020-06-03 01:20:00|25000.7|24980.7|24999.9|24979.9|25015.5|24995.5|24993.2|24973.2|256
1591147500000|2020-06-03 01:25:00|25000.2|24980.2|24985.5|24965.5|25000.2|24980.2|24985.5|24965.5|235
1591147800000|2020-06-03 01:30:00|24987.7|24967.7|24937.7|24917.7|24990.2|24970.2|24935.2|24915.2|254
1591148100000|2020-06-03 01:35:00|24940.5|24920.5|24935.2|24915.2|24950.5|24930.5|24932.7|24912.7|260
1591148400000|2020-06-03 01:40:00|24934.9|24914.9|24940.5|24920.5|24940.5|24920.5|24929.9|24909.9|123
1591148700000|2020-06-03 01:45:00|24945.5|24925.5|24965.2|24945.2|24977.4|24957.4|24945.5|24925.5|345
1591149000000|2020-06-03 01:50:00|24964.9|24944.9|24927.7|24907.7|24964.9|24944.9|24927.7|24907.7|126
1591149300000|2020-06-03 01:55:00|24927.4|24907.4|24915.2|24895.2|24930.5|24910.5|24905.2|24885.2|314
1591149600000|2020-06-03 02:00:00|24914.9|24894.9|24885.2|24865.2|24924.9|24904.9|24885.2|24865.2|295
1591149900000|2020-06-03 02:05:00|24883|24863|24865|24845|24885.2|24865.2|24865|24845|293
1591150200000|2020-06-03 02:10:00|24862.7|24842.7|24880.2|24860.2|24882.7|24862.7|24845|24825|193
1591150500000|2020-06-03 02:15:00|24882.5|24862.5|24862.5|24842.5|24892.7|24872.7|24860|24840|163
1591150800000|2020-06-03 02:20:00|24860.3|24840.3|24845|24825|24860.3|24840.3|24845|24825|80
1591151100000|2020-06-03 02:25:00|24842.5|24822.5|24857.5|24837.5|24862.5|24842.5|24842.5|24822.5|138
1591151400000|2020-06-03 02:30:00|24859.7|24839.7|24865.3|24845.3|24875.3|24855.3|24850.3|24830.3|155
1591151700000|2020-06-03 02:35:00|24867.8|24847.8|24865.3|24845.3|24880.3|24860.3|24865|24845|67
1591152000000|2020-06-03 02:40:00|24862.8|24842.8|24870.3|24850.3|24875|24855|24862.5|24842.5|75
1591152300000|2020-06-03 02:45:00|24870|24850|24850.3|24830.3|24872.5|24852.5|24845|24825|175
1591152600000|2020-06-03 02:50:00|24852.5|24832.5|24875.3|24855.3|24878.1|24858.1|24850.3|24830.3|69
1591152900000|2020-06-03 02:55:00|24877.5|24857.5|24865|24845|24880.3|24860.3|24865|24845|49
1591153200000|2020-06-03 03:00:00|24862.8|24842.8|24855.3|24835.3|24870|24850|24855.3|24835.3|77
1591153500000|2020-06-03 03:05:00|24853.1|24833.1|24840.3|24820.3|24853.1|24833.1|24840|24820|131
1591153800000|2020-06-03 03:10:00|24840|24820|24865|24845|24865|24845|24840|24820|118
1591154100000|2020-06-03 03:15:00|24860.6|24840.6|24872.5|24852.5|24880|24860|24860|24840|130
1591154400000|2020-06-03 03:20:00|24875|24855|24880|24860|24882.5|24862.5|24870|24850|85
1591154700000|2020-06-03 03:25:00|24879.8|24859.8|24885.1|24865.1|24885.3|24865.3|24875.3|24855.3|78
1591155000000|2020-06-03 03:30:00|24885.3|24865.3|24885.3|24865.3|24890.3|24870.3|24880.1|24860.1|93
1591155300000|2020-06-03 03:35:00|24885.6|24865.6|24889.8|24869.8|24890.1|24870.1|24880.3|24860.3|97
1591155600000|2020-06-03 03:40:00|24890.1|24870.1|24889.8|24869.8|24894.5|24874.5|24884.5|24864.5|54
1591155900000|2020-06-03 03:45:00|24889.5|24869.5|24874.8|24854.8|24889.8|24869.8|24874.8|24854.8|63
1591156200000|2020-06-03 03:50:00|24874.5|24854.5|24872.6|24852.6|24879.8|24859.8|24872|24852|42
1591156500000|2020-06-03 03:55:00|24874.8|24854.8|24877.3|24857.3|24877.3|24857.3|24869.8|24849.8|18
1591156800000|2020-06-03 04:00:00|24874.8|24854.8|24882.3|24862.3|24882.6|24862.6|24874.5|24854.5|25
1591157100000|2020-06-03 04:05:00|24879.8|24859.8|24874.8|24854.8|24884.8|24864.8|24872|24852|30
1591157400000|2020-06-03 04:10:00|24872|24852|24869.8|24849.8|24872|24852|24864.8|24844.8|18
1591157700000|2020-06-03 04:15:00|24867|24847|24859.5|24839.5|24869.8|24849.8|24859.3|24839.3|52
1591158000000|2020-06-03 04:20:00|24859.8|24839.8|24869.5|24849.5|24870.1|24850.1|24859.8|24839.8|59
1591158300000|2020-06-03 04:25:00|24869.8|24849.8|24872.6|24852.6|24872.6|24852.6|24864.8|24844.8|21
1591158600000|2020-06-03 04:30:00|24874.8|24854.8|24884.8|24864.8|24885.1|24865.1|24874.8|24854.8|12
1591158900000|2020-06-03 04:35:00|24885.1|24865.1|24884.9|24864.9|24885.4|24865.4|24884.8|24864.8|17
1591159200000|2020-06-03 04:40:00|24884.6|24864.6|24874.9|24854.9|24884.6|24864.6|24874.9|24854.9|29
1591159500000|2020-06-03 04:45:00|24875.1|24855.1|24879.9|24859.9|24880.2|24860.2|24875.1|24855.1|43
1591159800000|2020-06-03 04:50:00|24879.6|24859.6|24884.9|24864.9|24884.9|24864.9|24875.2|24855.2|25
1591160100000|2020-06-03 04:55:00|24884.6|24864.6|24880.2|24860.2|24884.9|24864.9|24879.9|24859.9|46
1591160400000|2020-06-03 05:00:00|24879.9|24859.9|24882.4|24862.4|24885.2|24865.2|24875.5|24855.5|42
1591160700000|2020-06-03 05:05:00|24884.6|24864.6|24887.4|24867.4|24889.9|24869.9|24879.9|24859.9|42
1591161000000|2020-06-03 05:10:00|24889.6|24869.6|24882.4|24862.4|24889.9|24869.9|24882.4|24862.4|57
1591161300000|2020-06-03 05:15:00|24882.1|24862.1|24884.9|24864.9|24889.9|24869.9|24879.9|24859.9|21
1591161600000|2020-06-03 05:20:00|24884.6|24864.6|24865.2|24845.2|24884.6|24864.6|24859.6|24839.6|66
1591161900000|2020-06-03 05:25:00|24863|24843|24855.2|24835.2|24867.4|24847.4|24853|24833|48
1591162200000|2020-06-03 05:30:00|24850.2|24830.2|24834.9|24814.9|24850.2|24830.2|24827.7|24807.7|193
1591162500000|2020-06-03 05:35:00|24830.2|24810.2|24834.9|24814.9|24840.2|24820.2|24824.9|24804.9|107
1591162800000|2020-06-03 05:40:00|24835.2|24815.2|24809.9|24789.9|24835.2|24815.2|24799.9|24779.9|272
1591163100000|2020-06-03 05:45:00|24807.4|24787.4|24782.7|24762.7|24807.4|24787.4|24775.2|24755.2|257
1591163400000|2020-06-03 05:50:00|24783|24763|24810.2|24790.2|24810.2|24790.2|24779.9|24759.9|91
1591163700000|2020-06-03 05:55:00|24808|24788|24819.9|24799.9|24824.9|24804.9|24802.4|24782.4|72
1591164000000|2020-06-03 06:00:00|24822.2|24802.2|24815|24795|24850.2|24830.2|24810|24790|223
1591164300000|2020-06-03 06:05:00|24815.2|24795.2|24820.2|24800.2|24830|24810|24815|24795|80
1591164600000|2020-06-03 06:10:00|24820|24800|24805|24785|24827.8|24807.8|24805|24785|94
1591164900000|2020-06-03 06:15:00|24804.7|24784.7|24805|24785|24805.3|24785.3|24792.8|24772.8|104
1591165200000|2020-06-03 06:20:00|24805.3|24785.3|24802.8|24782.8|24810|24790|24795|24775|139
1591165500000|2020-06-03 06:25:00|24800.6|24780.6|24785.3|24765.3|24800.6|24780.6|24785|24765|75
1591165800000|2020-06-03 06:30:00|24785|24765|24810|24790|24810|24790|24785|24765|140
1591166100000|2020-06-03 06:35:00|24810.3|24790.3|24835.3|24815.3|24845|24825|24810|24790|228
1591166400000|2020-06-03 06:40:00|24835|24815|24845|24825|24852.8|24832.8|24835|24815|161
1591166700000|2020-06-03 06:45:00|24845.3|24825.3|24832.8|24812.8|24854.4|24834.4|24817.8|24797.8|172
1591167000000|2020-06-03 06:50:00|24833.1|24813.1|24835|24815|24845.3|24825.3|24832.8|24812.8|116
1591167300000|2020-06-03 06:55:00|24832.8|24812.8|24850.3|24830.3|24850.3|24830.3|24825.3|24805.3|171
1591167600000|2020-06-03 07:00:00|24850|24830|24855|24835|24865.3|24845.3|24842.2|24822.2|220
1591167900000|2020-06-03 07:05:00|24857.2|24837.2|24844.7|24824.7|24867.8|24847.8|24844.7|24824.7|131
1591168200000|2020-06-03 07:10:00|24840.3|24820.3|24850.3|24830.3|24853.4|24833.4|24817.2|24797.2|254
1591168500000|2020-06-03 07:15:00|24848.1|24828.1|24865.6|24845.6|24875.3|24855.3|24848.1|24828.1|98
1591168800000|2020-06-03 07:20:00|24866.2|24846.2|24870.6|24850.6|24875.6|24855.6|24862.8|24842.8|100
1591169100000|2020-06-03 07:25:00|24870.3|24850.3|24867.8|24847.8|24880.3|24860.3|24857.8|24837.8|86
1591169400000|2020-06-03 07:30:00|24863.4|24843.4|24865.4|24845.4|24865.4|24845.4|24848.1|24828.1|91
1591169700000|2020-06-03 07:35:00|24865.6|24845.6|24880.6|24860.6|24885.6|24865.6|24860.6|24840.6|179
1591170000000|2020-06-03 07:40:00|24880.7|24860.7|24920.7|24900.7|24920.7|24900.7|24873.2|24853.2|301
1591170300000|2020-06-03 07:45:00|24925.4|24905.4|24920.7|24900.7|24935.7|24915.7|24915.7|24895.7|270
1591170600000|2020-06-03 07:50:00|24920.4|24900.4|24912.9|24892.9|24922.9|24902.9|24900.7|24880.7|101
1591170900000|2020-06-03 07:55:00|24915.1|24895.1|24912.9|24892.9|24930.7|24910.7|24912.9|24892.9|157
1591171200000|2020-06-03 08:00:00|24915.1|24895.1|24961|24941|24978.5|24958.5|24915.1|24895.1|352
1591171500000|2020-06-03 08:05:00|24965.4|24945.4|24955.7|24935.7|24975.4|24955.4|24945.7|24925.7|147
1591171800000|2020-06-03 08:10:00|24955.4|24935.4|24896|24876|24955.7|24935.7|24890.7|24870.7|154
1591172100000|2020-06-03 08:15:00|24898.2|24878.2|24920.7|24900.7|24925.7|24905.7|24889.8|24869.8|167
1591172400000|2020-06-03 08:20:00|24921|24901|24923.2|24903.2|24930.4|24910.4|24915.7|24895.7|66
1591172700000|2020-06-03 08:25:00|24925.4|24905.4|24932.9|24912.9|24950.7|24930.7|24925.4|24905.4|67
1591173000000|2020-06-03 08:30:00|24935.1|24915.1|24963.5|24943.5|24975.4|24955.4|24930.4|24910.4|208
1591173300000|2020-06-03 08:35:00|24965.7|24945.7|24960.7|24940.7|24965.7|24945.7|24943.2|24923.2|212
1591173600000|2020-06-03 08:40:00|24961|24941|24950.7|24930.7|24965.7|24945.7|24950.7|24930.7|89
1591173900000|2020-06-03 08:45:00|24951|24931|24945.7|24925.7|24952.9|24932.9|24940.7|24920.7|31
1591174200000|2020-06-03 08:50:00|24943.5|24923.5|24945.7|24925.7|24948.2|24928.2|24940.7|24920.7|32
1591174500000|2020-06-03 08:55:00|24946|24926|24953.5|24933.5|24956|24936|24943.5|24923.5|44
1591174800000|2020-06-03 09:00:00|24951.3|24931.3|24950.8|24930.8|24963.5|24943.5|24945.8|24925.8|84
1591175100000|2020-06-03 09:05:00|24948.5|24928.5|24970.8|24950.8|24970.8|24950.8|24945.8|24925.8|64
1591175400000|2020-06-03 09:10:00|24971.1|24951.1|24955.8|24935.8|24976.1|24956.1|24955.8|24935.8|108
1591175700000|2020-06-03 09:15:00|24956.1|24936.1|24950.8|24930.8|24968.3|24948.3|24950.5|24930.5|52
1591176000000|2020-06-03 09:20:00|24951.1|24931.1|24960.8|24940.8|24966.1|24946.1|24951.1|24931.1|90
1591176300000|2020-06-03 09:25:00|24965.8|24945.8|24955.8|24935.8|24965.8|24945.8|24955.2|24935.2|76
1591176600000|2020-06-03 09:30:00|24956.1|24936.1|24944.9|24924.9|24961.1|24941.1|24942.4|24922.4|120
1591176900000|2020-06-03 09:35:00|24942.7|24922.7|24954.9|24934.9|24962.4|24942.4|24939.9|24919.9|91
1591177200000|2020-06-03 09:40:00|24954.6|24934.6|24945.2|24925.2|24955.2|24935.2|24940.2|24920.2|150
1591177500000|2020-06-03 09:45:00|24949.9|24929.9|24950.8|24930.8|24955.5|24935.5|24940.8|24920.8|218
1591177800000|2020-06-03 09:50:00|24948.6|24928.6|24960.8|24940.8|24963.3|24943.3|24945.5|24925.5|72
1591178100000|2020-06-03 09:55:00|24965.5|24945.5|24943|24923|24965.5|24945.5|24940.8|24920.8|104
1591178400000|2020-06-03 10:00:00|24940.8|24920.8|24913|24893|24945.8|24925.8|24912.7|24892.7|191
1591178700000|2020-06-03 10:05:00|24912.7|24892.7|24915.8|24895.8|24925.2|24905.2|24910.5|24890.5|110
1591179000000|2020-06-03 10:10:00|24920.8|24900.8|24925.8|24905.8|24940.5|24920.5|24915.5|24895.5|111
1591179300000|2020-06-03 10:15:00|24925.5|24905.5|24920.3|24900.3|24928|24908|24900.5|24880.5|101
1591179600000|2020-06-03 10:20:00|24920|24900|24902.2|24882.2|24925|24905|24902.2|24882.2|137
1591179900000|2020-06-03 10:25:00|24902.5|24882.5|24912.8|24892.8|24915|24895|24897.5|24877.5|74
1591180200000|2020-06-03 10:30:00|24913.1|24893.1|24915|24895|24917.8|24897.8|24907.8|24887.8|62
1591180500000|2020-06-03 10:35:00|24920|24900|24900|24880|24920|24900|24897.5|24877.5|100
1591180800000|2020-06-03 10:40:00|24900.3|24880.3|24907.8|24887.8|24908.4|24888.4|24892.8|24872.8|138
1591181100000|2020-06-03 10:45:00|24908.1|24888.1|24920|24900|24930|24910|24908.1|24888.1|75
1591181400000|2020-06-03 10:50:00|24920.3|24900.3|24930.3|24910.3|24930.3|24910.3|24915.3|24895.3|106
1591181700000|2020-06-03 10:55:00|24930|24910|24930.3|24910.3|24945.6|24925.6|24915.3|24895.3|220
1591182000000|2020-06-03 11:00:00|24930|24910|24943.1|24923.1|24943.4|24923.4|24927.8|24907.8|110
1591182300000|2020-06-03 11:05:00|24943.4|24923.4|24950.6|24930.6|24955.6|24935.6|24937.8|24917.8|96
1591182600000|2020-06-03 11:10:00|24953.1|24933.1|24945.6|24925.6|24953.1|24933.1|24940.3|24920.3|155
1591182900000|2020-06-03 11:15:00|24945.9|24925.9|24940.9|24920.9|24945.9|24925.9|24935.9|24915.9|82
1591183200000|2020-06-03 11:20:00|24940.6|24920.6|24936.2|24916.2|24943.1|24923.1|24925.6|24905.6|120
1591183500000|2020-06-03 11:25:00|24938.4|24918.4|24918.7|24898.7|24938.4|24918.4|24918.1|24898.1|155
1591183800000|2020-06-03 11:30:00|24918.4|24898.4|24920.9|24900.9|24930.9|24910.9|24896.2|24876.2|338
1591184100000|2020-06-03 11:35:00|24920.6|24900.6|24941.2|24921.2|24941.2|24921.2|24910.9|24890.9|200
1591184400000|2020-06-03 11:40:00|24941.5|24921.5|24956|24936|24961|24941|24941.2|24921.2|163
1591184700000|2020-06-03 11:45:00|24956.3|24936.3|24966|24946|24970.4|24950.4|24953.5|24933.5|185
1591185000000|2020-06-03 11:50:00|24966.3|24946.3|24971|24951|24971|24951|24961|24941|65
1591185300000|2020-06-03 11:55:00|24971.3|24951.3|24986.3|24966.3|25003.8|24983.8|24971.3|24951.3|244
1591185600000|2020-06-03 12:00:00|24986|24966|24961.3|24941.3|24991.6|24971.6|24958.8|24938.8|275
1591185900000|2020-06-03 12:05:00|24961|24941|24936.9|24916.9|24961|24941|24936.6|24916.6|259
1591186200000|2020-06-03 12:10:00|24936.6|24916.6|24951.3|24931.3|24961|24941|24925.7|24905.7|414
1591186500000|2020-06-03 12:15:00|24951.6|24931.6|25035.7|25015.7|25035.7|25015.7|24951.6|24931.6|449
1591186800000|2020-06-03 12:20:00|25036|25016|25061.3|25041.3|25061.3|25041.3|25025.7|25005.7|670
1591187100000|2020-06-03 12:25:00|25061|25041|25066|25046|25075.7|25055.7|25051|25031|393
1591187400000|2020-06-03 12:30:00|25070.4|25050.4|25030.7|25010.7|25071|25051|25028.5|25008.5|469
1591187700000|2020-06-03 12:35:00|25031|25011|25026.3|25006.3|25043.2|25023.2|25025.7|25005.7|267
1591188000000|2020-06-03 12:40:00|25021.6|25001.6|25006.6|24986.6|25021.6|25001.6|25006.6|24986.6|365
1591188300000|2020-06-03 12:45:00|25006.9|24986.9|24996.6|24976.6|25006.9|24986.9|24986.3|24966.3|283
1591188600000|2020-06-03 12:50:00|24996.3|24976.3|25029.1|25009.1|25029.1|25009.1|24996.3|24976.3|239
1591188900000|2020-06-03 12:55:00|25026.9|25006.9|25006.6|24986.6|25038.8|25018.8|25003.8|24983.8|202
1591189200000|2020-06-03 13:00:00|25004.4|24984.4|24961.7|24941.7|25004.4|24984.4|24952.3|24932.3|864
1591189500000|2020-06-03 13:05:00|24962|24942|24991.7|24971.7|25001.7|24981.7|24951.7|24931.7|453
1591189800000|2020-06-03 13:10:00|24993.9|24973.9|24973.6|24953.6|25011.4|24991.4|24971.1|24951.1|314
1591190100000|2020-06-03 13:15:00|24973.3|24953.3|24985.8|24965.8|24986.1|24966.1|24961.1|24941.1|274
1591190400000|2020-06-03 13:20:00|24985.5|24965.5|24970.8|24950.8|24986.1|24966.1|24956.1|24936.1|300
1591190700000|2020-06-03 13:25:00|24971.1|24951.1|24931.4|24911.4|24991.1|24971.1|24931.4|24911.4|496
1591191000000|2020-06-03 13:30:00|24935.8|24915.8|24978.6|24958.6|24993.3|24973.3|24920.8|24900.8|535
1591191300000|2020-06-03 13:35:00|24978.9|24958.9|24931.7|24911.7|24983.9|24963.9|24926.7|24906.7|325
1591191600000|2020-06-03 13:40:00|24931.4|24911.4|24902|24882|24941.7|24921.7|24897|24877|542
1591191900000|2020-06-03 13:45:00|24901.7|24881.7|24889.2|24869.2|24906.7|24886.7|24871.7|24851.7|474
1591192200000|2020-06-03 13:50:00|24891.7|24871.7|24851.7|24831.7|24921.7|24901.7|24851.4|24831.4|548
1591192500000|2020-06-03 13:55:00|24856.1|24836.1|24852|24832|24867.3|24847.3|24826.7|24806.7|597
1591192800000|2020-06-03 14:00:00|24851.7|24831.7|24883.9|24863.9|24904.2|24884.2|24851.7|24831.7|483
1591193100000|2020-06-03 14:05:00|24884.2|24864.2|24871.7|24851.7|24886.7|24866.7|24859.2|24839.2|273
1591193400000|2020-06-03 14:10:00|24873.9|24853.9|24861.7|24841.7|24876.7|24856.7|24841.4|24821.4|301
1591193700000|2020-06-03 14:15:00|24861.4|24841.4|24876.8|24856.8|24896.4|24876.4|24851.4|24831.4|312
1591194000000|2020-06-03 14:20:00|24877.1|24857.1|24899|24879|24899.3|24879.3|24874|24854|405
1591194300000|2020-06-03 14:25:00|24899.3|24879.3|24907.1|24887.1|24939|24919|24896.8|24876.8|471
1591194600000|2020-06-03 14:30:00|24906.8|24886.8|24896.8|24876.8|24914.3|24894.3|24896.5|24876.5|268
1591194900000|2020-06-03 14:35:00|24896.5|24876.5|24866.5|24846.5|24899.6|24879.6|24866.5|24846.5|359
1591195200000|2020-06-03 14:40:00|24864.3|24844.3|24876.5|24856.5|24879|24859|24841.5|24821.5|369
1591195500000|2020-06-03 14:45:00|24874.3|24854.3|24861.8|24841.8|24881.5|24861.5|24854.3|24834.3|317
1591195800000|2020-06-03 14:50:00|24862.1|24842.1|24886.5|24866.5|24886.5|24866.5|24851.8|24831.8|228
1591196100000|2020-06-03 14:55:00|24886.8|24866.8|24867.1|24847.1|24898.7|24878.7|24861.8|24841.8|411
1591196400000|2020-06-03 15:00:00|24866.8|24846.8|24869|24849|24893.7|24873.7|24863.7|24843.7|323
1591196700000|2020-06-03 15:05:00|24869.3|24849.3|24891.8|24871.8|24891.8|24871.8|24864|24844|270
1591197000000|2020-06-03 15:10:00|24894|24874|24886.5|24866.5|24896.5|24876.5|24876.8|24856.8|193
1591197300000|2020-06-03 15:15:00|24886.8|24866.8|24971.2|24951.2|24981.2|24961.2|24886.8|24866.8|1474
1591197600000|2020-06-03 15:20:00|24970.9|24950.9|24966.2|24946.2|24988.7|24968.7|24961.2|24941.2|333
1591197900000|2020-06-03 15:25:00|24966.5|24946.5|24973.4|24953.4|24976.2|24956.2|24949|24929|518
1591198200000|2020-06-03 15:30:00|24973.7|24953.7|24983.7|24963.7|24986.2|24966.2|24966.2|24946.2|333
1591198500000|2020-06-03 15:35:00|24981.5|24961.5|24983.4|24963.4|24985.9|24965.9|24970.9|24950.9|218
1591198800000|2020-06-03 15:40:00|24983.7|24963.7|24951.3|24931.3|24985.9|24965.9|24951.2|24931.2|244
1591199100000|2020-06-03 15:45:00|24950.9|24930.9|24953.5|24933.5|24961.3|24941.3|24945.9|24925.9|546
1591199400000|2020-06-03 15:50:00|24951|24931|24951|24931|24956.3|24936.3|24946.3|24926.3|169
1591199700000|2020-06-03 15:55:00|24955.7|24935.7|24931|24911|24955.7|24935.7|24926|24906|188
1591200000000|2020-06-03 16:00:00|24926.3|24906.3|24926.3|24906.3|24931.3|24911.3|24916|24896|118
1591200300000|2020-06-03 16:05:00|24926.6|24906.6|24903.5|24883.5|24931|24911|24903.5|24883.5|156
1591200600000|2020-06-03 16:10:00|24903.8|24883.8|24899.1|24879.1|24906.6|24886.6|24891.6|24871.6|179
1591200900000|2020-06-03 16:15:00|24898.8|24878.8|24901.3|24881.3|24905.7|24885.7|24896.3|24876.3|127
1591201200000|2020-06-03 16:20:00|24901|24881|24896.3|24876.3|24901.3|24881.3|24896|24876|69
1591201500000|2020-06-03 16:25:00|24896|24876|24906.3|24886.3|24906.3|24886.3|24891.3|24871.3|247
1591201800000|2020-06-03 16:30:00|24906.6|24886.6|24926.3|24906.3|24926.3|24906.3|24906.3|24886.3|206
1591202100000|2020-06-03 16:35:00|24926|24906|24921|24901|24926.3|24906.3|24916.3|24896.3|134
1591202400000|2020-06-03 16:40:00|24921.3|24901.3|24906|24886|24921.3|24901.3|24906|24886|205
1591202700000|2020-06-03 16:45:00|24906.3|24886.3|24881.3|24861.3|24906.3|24886.3|24879.1|24859.1|147
1591203000000|2020-06-03 16:50:00|24878.8|24858.8|24891|24871|24897.3|24877.3|24878.8|24858.8|291
1591203300000|2020-06-03 16:55:00|24890.7|24870.7|24898.8|24878.8|24901.3|24881.3|24876.6|24856.6|677
1591203600000|2020-06-03 17:00:00|24901.3|24881.3|24901.7|24881.7|24911|24891|24896|24876|599
1591203900000|2020-06-03 17:05:00|24901.4|24881.4|24908.5|24888.5|24908.9|24888.9|24900.7|24880.7|99
1591204200000|2020-06-03 17:10:00|24908.9|24888.9|24913.2|24893.2|24926.4|24906.4|24908.9|24888.9|102
1591204500000|2020-06-03 17:15:00|24913.6|24893.6|24908.9|24888.9|24916.4|24896.4|24903.6|24883.6|89
1591204800000|2020-06-03 17:20:00|24909.2|24889.2|24910.8|24890.8|24916.7|24896.7|24909.2|24889.2|228
1591205100000|2020-06-03 17:25:00|24910.5|24890.5|24906.1|24886.1|24911.4|24891.4|24906.1|24886.1|125
1591205400000|2020-06-03 17:30:00|24906.4|24886.4|24901.4|24881.4|24911.4|24891.4|24901.4|24881.4|83
1591205700000|2020-06-03 17:35:00|24901.1|24881.1|24896.1|24876.1|24901.4|24881.4|24891.4|24871.4|59
1591206000000|2020-06-03 17:40:00|24891.4|24871.4|24891.4|24871.4|24896.4|24876.4|24891.4|24871.4|20
1591206300000|2020-06-03 17:45:00|24891.1|24871.1|24876.4|24856.4|24891.4|24871.4|24876.1|24856.1|55
1591206600000|2020-06-03 17:50:00|24876.1|24856.1|24886.1|24866.1|24886.4|24866.4|24871.4|24851.4|52
1591206900000|2020-06-03 17:55:00|24886.4|24866.4|24886.4|24866.4|24891.4|24871.4|24881.4|24861.4|80
1591207200000|2020-06-03 18:00:00|24886.1|24866.1|24906.1|24886.1|24906.1|24886.1|24881.4|24861.4|67
1591207500000|2020-06-03 18:05:00|24908.3|24888.3|24901.4|24881.4|24908.6|24888.6|24896.4|24876.4|58
1591207800000|2020-06-03 18:10:00|24903.9|24883.9|24901.4|24881.4|24906.4|24886.4|24901.1|24881.1|9
1591208100000|2020-06-03 18:15:00|24901.1|24881.1|24901.4|24881.4|24901.4|24881.4|24901.1|24881.1|8
1591208400000|2020-06-03 18:20:00|24901.1|24881.1|24891.8|24871.8|24901.4|24881.4|24891.1|24871.1|42
1591208700000|2020-06-03 18:25:00|24891.4|24871.4|24896.5|24876.5|24896.5|24876.5|24891.4|24871.4|36
1591209000000|2020-06-03 18:30:00|24896.1|24876.1|24896.8|24876.8|24901.5|24881.5|24896.1|24876.1|44
1591209300000|2020-06-03 18:35:00|24897.1|24877.1|24906.2|24886.2|24908.7|24888.7|24897.1|24877.1|40
1591209600000|2020-06-03 18:40:00|24904|24884|24903.7|24883.7|24904|24884|24903.4|24883.4|11
1591209900000|2020-06-03 18:45:00|24903.4|24883.4|24903.7|24883.7|24903.7|24883.7|24903.4|24883.4|11
1591210200000|2020-06-03 18:50:00|24904|24884|24906.5|24886.5|24911.5|24891.5|24903.7|24883.7|44
1591210500000|2020-06-03 18:55:00|24906.2|24886.2|24901.5|24881.5|24906.5|24886.5|24901.2|24881.2|20
1591210800000|2020-06-03 19:00:00|24901.2|24881.2|24884.3|24864.3|24901.5|24881.5|24881.8|24861.8|85
1591211100000|2020-06-03 19:05:00|24884|24864|24876.5|24856.5|24886.5|24866.5|24876.5|24856.5|71
1591211400000|2020-06-03 19:10:00|24878.7|24858.7|24876.5|24856.5|24881.8|24861.8|24871.5|24851.5|49
1591211700000|2020-06-03 19:15:00|24876.2|24856.2|24876.5|24856.5|24876.5|24856.5|24871.5|24851.5|29
1591212000000|2020-06-03 19:20:00|24876.2|24856.2|24866.2|24846.2|24876.5|24856.5|24861.5|24841.5|128
1591212300000|2020-06-03 19:25:00|24866.5|24846.5|24871.5|24851.5|24871.5|24851.5|24864|24844|188
1591212600000|2020-06-03 19:30:00|24871.8|24851.8|24886.5|24866.5|24891.2|24871.2|24871.5|24851.5|108
1591212900000|2020-06-03 19:35:00|24886.2|24866.2|24876.5|24856.5|24886.9|24866.9|24872.2|24852.2|100
1591213200000|2020-06-03 19:40:00|24874|24854|24871.5|24851.5|24876.5|24856.5|24866.5|24846.5|76
1591213500000|2020-06-03 19:45:00|24871.2|24851.2|24872.2|24852.2|24872.2|24852.2|24857.2|24837.2|45
1591213800000|2020-06-03 19:50:00|24876.6|24856.6|24896.2|24876.2|24896.6|24876.6|24876.2|24856.2|117
1591214100000|2020-06-03 19:55:00|24896.6|24876.6|24861.6|24841.6|24896.6|24876.6|24861.3|24841.3|64
1591214400000|2020-06-03 20:00:00|24861.3|24841.3|24861.6|24841.6|24866.3|24846.3|24851.3|24831.3|49
1591214700000|2020-06-03 20:05:00|24861.3|24841.3|24853.8|24833.8|24861.6|24841.6|24853.8|24833.8|16
1591215000000|2020-06-03 20:10:00|24854.1|24834.1|24847.2|24827.2|24856.6|24836.6|24846.9|24826.9|62
1591215300000|2020-06-03 20:15:00|24851.9|24831.9|24847.2|24827.2|24852.2|24832.2|24846.9|24826.9|17
1591215600000|2020-06-03 20:20:00|24846.9|24826.9|24846.9|24826.9|24852.2|24832.2|24846.9|24826.9|138
1591215900000|2020-06-03 20:25:00|24844.4|24824.4|24846.6|24826.6|24846.9|24826.9|24841.6|24821.6|21
1591216200000|2020-06-03 20:30:00|24846.9|24826.9|24849.4|24829.4|24851.6|24831.6|24844.4|24824.4|27
1591216500000|2020-06-03 20:35:00|24849.1|24829.1|24851.6|24831.6|24851.6|24831.6|24846.6|24826.6|14
1591216800000|2020-06-03 20:40:00|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|24853.8|24833.8|5
1591217100000|2020-06-03 20:45:00|24856.3|24836.3|24861.6|24841.6|24866.6|24846.6|24856.3|24836.3|39
1591217400000|2020-06-03 20:50:00|24863.8|24843.8|24866.6|24846.6|24866.6|24846.6|24861.6|24841.6|35
1591217700000|2020-06-03 20:55:00|24871|24851|24862|24842|24871.6|24851.6|24862|24842|43
1591221600000|2020-06-03 22:00:00|24857.3|24837.3|24816.7|24796.7|24861.1|24841.1|24811.7|24791.7|166
1591221900000|2020-06-03 22:05:00|24814.2|24794.2|24761.7|24741.7|24816.7|24796.7|24731.7|24711.7|266
1591222200000|2020-06-03 22:10:00|24761.4|24741.4|24744.2|24724.2|24761.7|24741.7|24743.9|24723.9|60
1591222500000|2020-06-03 22:15:00|24746.4|24726.4|24731.7|24711.7|24748.6|24728.6|24731.7|24711.7|60
1591222800000|2020-06-03 22:20:00|24731.4|24711.4|24731.4|24711.4|24731.7|24711.7|24731.4|24711.4|9
1591223100000|2020-06-03 22:25:00|24731.7|24711.7|24684.3|24664.3|24731.7|24711.7|24684.3|24664.3|128
1591223400000|2020-06-03 22:30:00|24681.8|24661.8|24721.8|24701.8|24721.8|24701.8|24681.4|24661.4|92
1591223700000|2020-06-03 22:35:00|24726.1|24706.1|24731.8|24711.8|24736.8|24716.8|24726.1|24706.1|30
1591224000000|2020-06-03 22:40:00|24731.4|24711.4|24734|24714|24734.3|24714.3|24728.9|24708.9|41
1591224300000|2020-06-03 22:45:00|24734.3|24714.3|24734|24714|24741.8|24721.8|24731.5|24711.5|50
1591224600000|2020-06-03 22:50:00|24736.1|24716.1|24754|24734|24754|24734|24736.1|24716.1|28
1591224900000|2020-06-03 22:55:00|24756.2|24736.2|24764|24744|24764|24744|24756.2|24736.2|42
1591225200000|2020-06-03 23:00:00|24761.8|24741.8|24776.2|24756.2|24776.2|24756.2|24761.5|24741.5|45
1591225500000|2020-06-03 23:05:00|24776.8|24756.8|24816.8|24796.8|24817.4|24797.4|24776.8|24756.8|142
1591225800000|2020-06-03 23:10:00|24816.5|24796.5|24821.8|24801.8|24821.8|24801.8|24806.8|24786.8|101
1591226100000|2020-06-03 23:15:00|24824.3|24804.3|24821.8|24801.8|24824.6|24804.6|24821.5|24801.5|41
1591226400000|2020-06-03 23:20:00|24819.3|24799.3|24816.8|24796.8|24821.8|24801.8|24816.8|24796.8|21
1591226700000|2020-06-03 23:25:00|24816.5|24796.5|24821.8|24801.8|24824.3|24804.3|24816.2|24796.2|23
1591227000000|2020-06-03 23:30:00|24822.1|24802.1|24824.7|24804.7|24824.7|24804.7|24821.8|24801.8|16
1591227300000|2020-06-03 23:35:00|24826.8|24806.8|24841.8|24821.8|24851.8|24831.8|24826.8|24806.8|48
1591227600000|2020-06-03 23:40:00|24841.5|24821.5|24837.2|24817.2|24841.8|24821.8|24836.8|24816.8|24
1591227900000|2020-06-03 23:45:00|24841.8|24821.8|24826.9|24806.9|24841.8|24821.8|24826.9|24806.9|27
1591228200000|2020-06-03 23:50:00|24827.2|24807.2|24816.9|24796.9|24831.9|24811.9|24814.4|24794.4|38
1591228500000|2020-06-03 23:55:00|24817.2|24797.2|24816.9|24796.9|24817.2|24797.2|24811.9|24791.9|23
1591228800000|2020-06-04 00:00:00|24821.9|24801.9|24811.9|24791.9|24834.7|24814.7|24811.9|24791.9|122
1591229100000|2020-06-04 00:05:00|24812.2|24792.2|24801.9|24781.9|24812.2|24792.2|24801.9|24781.9|80
1591229400000|2020-06-04 00:10:00|24801.6|24781.6|24787.2|24767.2|24801.9|24781.9|24784.7|24764.7|68
1591229700000|2020-06-04 00:15:00|24786.9|24766.9|24766.6|24746.6|24786.9|24766.9|24746.9|24726.9|129
1591230000000|2020-06-04 00:20:00|24766.9|24746.9|24776.9|24756.9|24779.7|24759.7|24764.1|24744.1|80
1591230300000|2020-06-04 00:25:00|24771.9|24751.9|24782.2|24762.2|24782.2|24762.2|24766.6|24746.6|83
1591230600000|2020-06-04 00:30:00|24781.9|24761.9|24766.9|24746.9|24794.7|24774.7|24766.9|24746.9|98
1591230900000|2020-06-04 00:35:00|24767.2|24747.2|24771.9|24751.9|24791.9|24771.9|24766.9|24746.9|83
1591231200000|2020-06-04 00:40:00|24771.6|24751.6|24776.9|24756.9|24782.2|24762.2|24760.4|24740.4|74
1591231500000|2020-06-04 00:45:00|24774.7|24754.7|24761.9|24741.9|24774.7|24754.7|24756.9|24736.9|91
1591231800000|2020-06-04 00:50:00|24762.2|24742.2|24767.3|24747.3|24776.9|24756.9|24756.9|24736.9|116
1591232100000|2020-06-04 00:55:00|24769.4|24749.4|24766.9|24746.9|24779.1|24759.1|24766.6|24746.6|113
1591232400000|2020-06-04 01:00:00|24767.3|24747.3|24776.6|24756.6|24811.6|24791.6|24746.9|24726.9|802
1591232700000|2020-06-04 01:05:00|24776.9|24756.9|24769.1|24749.1|24781.9|24761.9|24761.9|24741.9|140
1591233000000|2020-06-04 01:10:00|24769.5|24749.5|24782|24762|24791.6|24771.6|24764.8|24744.8|130
1591233300000|2020-06-04 01:15:00|24782.3|24762.3|24797|24777|24804.8|24784.8|24782|24762|206
1591233600000|2020-06-04 01:20:00|24797.3|24777.3|24772|24752|24802|24782|24769.8|24749.8|158
1591233900000|2020-06-04 01:25:00|24774.5|24754.5|24782|24762|24787|24767|24767|24747|130
1591234200000|2020-06-04 01:30:00|24784.5|24764.5|24742|24722|24789.8|24769.8|24737|24717|228
1591234500000|2020-06-04 01:35:00|24746.7|24726.7|24744.8|24724.8|24752.3|24732.3|24741.7|24721.7|154
1591234800000|2020-06-04 01:40:00|24747|24727|24739.5|24719.5|24764.8|24744.8|24734.2|24714.2|164
1591235100000|2020-06-04 01:45:00|24737|24717|24732|24712|24746.7|24726.7|24732|24712|165
1591235400000|2020-06-04 01:50:00|24734.2|24714.2|24747|24727|24747|24727|24732|24712|93
1591235700000|2020-06-04 01:55:00|24746.7|24726.7|24726.7|24706.7|24749.2|24729.2|24722|24702|132
1591236000000|2020-06-04 02:00:00|24726.4|24706.4|24722.3|24702.3|24731.4|24711.4|24711.7|24691.7|268
1591236300000|2020-06-04 02:05:00|24722.7|24702.7|24742|24722|24747|24727|24722.3|24702.3|66
1591236600000|2020-06-04 02:10:00|24744.2|24724.2|24736.7|24716.7|24751.7|24731.7|24731.7|24711.7|97
1591236900000|2020-06-04 02:15:00|24734.2|24714.2|24734.9|24714.9|24735.2|24715.2|24721.7|24701.7|48
1591237200000|2020-06-04 02:20:00|24734.5|24714.5|24747|24727|24747|24727|24734.5|24714.5|40
1591237500000|2020-06-04 02:25:00|24746.7|24726.7|24742.1|24722.1|24747|24727|24739.6|24719.6|42
1591237800000|2020-06-04 02:30:00|24741.7|24721.7|24731.7|24711.7|24741.7|24721.7|24722.1|24702.1|120
1591238100000|2020-06-04 02:35:00|24729.6|24709.6|24727.1|24707.1|24737.1|24717.1|24707.1|24687.1|191
1591238400000|2020-06-04 02:40:00|24724.6|24704.6|24727.1|24707.1|24731.7|24711.7|24719.2|24699.2|131
1591238700000|2020-06-04 02:45:00|24724.9|24704.9|24714.6|24694.6|24733.9|24713.9|24714.6|24694.6|92
1591239000000|2020-06-04 02:50:00|24716.8|24696.8|24717.1|24697.1|24727.1|24707.1|24712.1|24692.1|84
1591239300000|2020-06-04 02:55:00|24716.8|24696.8|24726.4|24706.4|24726.8|24706.8|24716.8|24696.8|70
1591239600000|2020-06-04 03:00:00|24726.8|24706.8|24732.1|24712.1|24732.1|24712.1|24716.8|24696.8|119
1591239900000|2020-06-04 03:05:00|24734.6|24714.6|24742.1|24722.1|24742.1|24722.1|24732.1|24712.1|60
1591240200000|2020-06-04 03:10:00|24741.8|24721.8|24734.9|24714.9|24747.1|24727.1|24734.9|24714.9|59
1591240500000|2020-06-04 03:15:00|24736.8|24716.8|24724.3|24704.3|24737.1|24717.1|24724.3|24704.3|42
1591240800000|2020-06-04 03:20:00|24722.1|24702.1|24732.1|24712.1|24737.4|24717.4|24722.1|24702.1|39
1591241100000|2020-06-04 03:25:00|24731.8|24711.8|24731.8|24711.8|24736.8|24716.8|24724.6|24704.6|102
1591241400000|2020-06-04 03:30:00|24732.1|24712.1|24736.8|24716.8|24736.8|24716.8|24722.5|24702.5|45
1591241700000|2020-06-04 03:35:00|24734.6|24714.6|24736.8|24716.8|24736.8|24716.8|24731.8|24711.8|13
1591242000000|2020-06-04 03:40:00|24734.3|24714.3|24731.8|24711.8|24736.8|24716.8|24731.8|24711.8|15
1591242300000|2020-06-04 03:45:00|24732.1|24712.1|24736.8|24716.8|24736.8|24716.8|24731.8|24711.8|25
1591242600000|2020-06-04 03:50:00|24732.5|24712.5|24740|24720|24740|24720|24731.8|24711.8|33
1591242900000|2020-06-04 03:55:00|24739.7|24719.7|24742.2|24722.2|24747.2|24727.2|24739.7|24719.7|43
1591243200000|2020-06-04 04:00:00|24746.8|24726.8|24752.2|24732.2|24752.2|24732.2|24742.2|24722.2|47
1591243500000|2020-06-04 04:05:00|24754.3|24734.3|24751.8|24731.8|24754.7|24734.7|24751.8|24731.8|32
1591243800000|2020-06-04 04:10:00|24752.2|24732.2|24737.2|24717.2|24752.2|24732.2|24736.9|24716.9|26
1591244100000|2020-06-04 04:15:00|24736.9|24716.9|24729.7|24709.7|24737.2|24717.2|24729.7|24709.7|47
1591244400000|2020-06-04 04:20:00|24729.4|24709.4|24731.9|24711.9|24732.2|24712.2|24724.7|24704.7|44
1591244700000|2020-06-04 04:25:00|24732.2|24712.2|24727.2|24707.2|24732.2|24712.2|24724.4|24704.4|29
1591245000000|2020-06-04 04:30:00|24722.2|24702.2|24737.5|24717.5|24737.5|24717.5|24722.2|24702.2|31
1591245300000|2020-06-04 04:35:00|24742.2|24722.2|24747.2|24727.2|24747.2|24727.2|24742.2|24722.2|23
1591245600000|2020-06-04 04:40:00|24744.7|24724.7|24746.9|24726.9|24749.4|24729.4|24744.7|24724.7|12
1591245900000|2020-06-04 04:45:00|24744.7|24724.7|24741.9|24721.9|24747.9|24727.9|24741.9|24721.9|45
1591246200000|2020-06-04 04:50:00|24737.2|24717.2|24722.2|24702.2|24737.6|24717.6|24722.2|24702.2|36
1591246500000|2020-06-04 04:55:00|24721.9|24701.9|24727.2|24707.2|24727.2|24707.2|24719.7|24699.7|30
1591246800000|2020-06-04 05:00:00|24727.6|24707.6|24740.4|24720.4|24744.7|24724.7|24727.6|24707.6|42
1591247100000|2020-06-04 05:05:00|24740.1|24720.1|24742.6|24722.6|24747.2|24727.2|24737.6|24717.6|28
1591247400000|2020-06-04 05:10:00|24746.9|24726.9|24744.8|24724.8|24752.3|24732.3|24742.3|24722.3|46
1591247700000|2020-06-04 05:15:00|24742.6|24722.6|24742.3|24722.3|24747.9|24727.9|24742.3|24722.3|62
1591248000000|2020-06-04 05:20:00|24742.6|24722.6|24737.6|24717.6|24742.6|24722.6|24737.3|24717.3|53
1591248300000|2020-06-04 05:25:00|24740.1|24720.1|24742.6|24722.6|24747.3|24727.3|24739.8|24719.8|20
1591248600000|2020-06-04 05:30:00|24747.3|24727.3|24712.3|24692.3|24747.3|24727.3|24697.3|24677.3|302
1591248900000|2020-06-04 05:35:00|24714.8|24694.8|24730.1|24710.1|24737.3|24717.3|24714.8|24694.8|143
1591249200000|2020-06-04 05:40:00|24732.3|24712.3|24729.5|24709.5|24742.3|24722.3|24727.6|24707.6|65
1591249500000|2020-06-04 05:45:00|24732.3|24712.3|24727.3|24707.3|24737.3|24717.3|24722.3|24702.3|121
1591249800000|2020-06-04 05:50:00|24727.6|24707.6|24739.8|24719.8|24739.8|24719.8|24727.3|24707.3|97
1591250100000|2020-06-04 05:55:00|24742|24722|24754.8|24734.8|24757.3|24737.3|24730.1|24710.1|155
1591250400000|2020-06-04 06:00:00|24757|24737|24767.3|24747.3|24790.1|24770.1|24757|24737|297
1591250700000|2020-06-04 06:05:00|24767|24747|24772.3|24752.3|24772.3|24752.3|24760.1|24740.1|102
1591251000000|2020-06-04 06:10:00|24772|24752|24759.5|24739.5|24772.3|24752.3|24757.3|24737.3|84
1591251300000|2020-06-04 06:15:00|24757.3|24737.3|24752.3|24732.3|24760.2|24740.2|24747.3|24727.3|121
1591251600000|2020-06-04 06:20:00|24755.2|24735.2|24772.3|24752.3|24778|24758|24754.8|24734.8|88
1591251900000|2020-06-04 06:25:00|24772|24752|24762.7|24742.7|24772|24752|24757.3|24737.3|63
1591252200000|2020-06-04 06:30:00|24762.3|24742.3|24772.7|24752.7|24782.4|24762.4|24757.3|24737.3|93
1591252500000|2020-06-04 06:35:00|24773|24753|24777.7|24757.7|24778|24758|24769.9|24749.9|85
1591252800000|2020-06-04 06:40:00|24778|24758|24747.7|24727.7|24785.5|24765.5|24747.7|24727.7|212
1591253100000|2020-06-04 06:45:00|24750.2|24730.2|24747.4|24727.4|24750.2|24730.2|24727.4|24707.4|205
1591253400000|2020-06-04 06:50:00|24747.7|24727.7|24752.7|24732.7|24757.7|24737.7|24747.4|24727.4|74
1591253700000|2020-06-04 06:55:00|24755.2|24735.2|24777.4|24757.4|24780.5|24760.5|24755.2|24735.2|206
1591254000000|2020-06-04 07:00:00|24770.2|24750.2|24735.2|24715.2|24775.2|24755.2|24713.1|24693.1|311
1591254300000|2020-06-04 07:05:00|24735.6|24715.6|24670.9|24650.9|24747.7|24727.7|24668.1|24648.1|269
1591254600000|2020-06-04 07:10:00|24671.2|24651.2|24673.1|24653.1|24707.7|24687.7|24670.9|24650.9|229
1591254900000|2020-06-04 07:15:00|24675.6|24655.6|24672.7|24652.7|24685.2|24665.2|24672.7|24652.7|92
1591255200000|2020-06-04 07:20:00|24668.1|24648.1|24613.1|24593.1|24668.1|24648.1|24590.6|24570.6|517
1591255500000|2020-06-04 07:25:00|24613.4|24593.4|24603.1|24583.1|24637.8|24617.8|24603.1|24583.1|288
1591255800000|2020-06-04 07:30:00|24602.8|24582.8|24603.8|24583.8|24604.1|24584.1|24588.1|24568.1|209
1591256100000|2020-06-04 07:35:00|24604.1|24584.1|24607.8|24587.8|24613.8|24593.8|24588.1|24568.1|105
1591256400000|2020-06-04 07:40:00|24608.1|24588.1|24588.1|24568.1|24608.1|24588.1|24577.8|24557.8|206
1591256700000|2020-06-04 07:45:00|24587.8|24567.8|24593.1|24573.1|24602.8|24582.8|24585.3|24565.3|124
1591257000000|2020-06-04 07:50:00|24592.8|24572.8|24598.1|24578.1|24600.9|24580.9|24583.1|24563.1|97
1591257300000|2020-06-04 07:55:00|24597.8|24577.8|24603.1|24583.1|24603.5|24583.5|24597.8|24577.8|75
1591257600000|2020-06-04 08:00:00|24603.5|24583.5|24648.1|24628.1|24658.1|24638.1|24603.1|24583.1|379
1591257900000|2020-06-04 08:05:00|24648.5|24628.5|24670.6|24650.6|24670.6|24650.6|24643.1|24623.1|160
1591258200000|2020-06-04 08:10:00|24671|24651|24673.1|24653.1|24693.1|24673.1|24665.3|24645.3|184
1591258500000|2020-06-04 08:15:00|24673.5|24653.5|24660.7|24640.7|24678.1|24658.1|24653.1|24633.1|118
1591258800000|2020-06-04 08:20:00|24661|24641|24658.2|24638.2|24677.8|24657.8|24653.2|24633.2|99
1591259100000|2020-06-04 08:25:00|24658.5|24638.5|24647.5|24627.5|24663.2|24643.2|24645.7|24625.7|102
1591259400000|2020-06-04 08:30:00|24647.8|24627.8|24638.2|24618.2|24658.8|24638.8|24637.8|24617.8|86
1591259700000|2020-06-04 08:35:00|24642.5|24622.5|24618.2|24598.2|24643.2|24623.2|24618.2|24598.2|52
1591260000000|2020-06-04 08:40:00|24618.5|24598.5|24633.2|24613.2|24633.2|24613.2|24615.3|24595.3|77
1591260300000|2020-06-04 08:45:00|24631|24611|24636|24616|24636|24616|24623.2|24603.2|38
1591260600000|2020-06-04 08:50:00|24635.7|24615.7|24663.2|24643.2|24663.2|24643.2|24633.2|24613.2|80
1591260900000|2020-06-04 08:55:00|24662.9|24642.9|24668.2|24648.2|24672.9|24652.9|24658.2|24638.2|98
1591261200000|2020-06-04 09:00:00|24666|24646|24678.2|24658.2|24678.2|24658.2|24658.2|24638.2|48
1591261500000|2020-06-04 09:05:00|24678.5|24658.5|24683.2|24663.2|24687.9|24667.9|24677.9|24657.9|55
1591261800000|2020-06-04 09:10:00|24682.9|24662.9|24667.9|24647.9|24687.9|24667.9|24665.7|24645.7|58
1591262100000|2020-06-04 09:15:00|24663.6|24643.6|24663.2|24643.2|24665.7|24645.7|24647.9|24627.9|81
1591262400000|2020-06-04 09:20:00|24662.9|24642.9|24645.7|24625.7|24663.2|24643.2|24643.2|24623.2|33
1591262700000|2020-06-04 09:25:00|24647.9|24627.9|24653.2|24633.2|24655.4|24635.4|24645.7|24625.7|61
1591263000000|2020-06-04 09:30:00|24652.9|24632.9|24665.7|24645.7|24665.7|24645.7|24643.2|24623.2|59
1591263300000|2020-06-04 09:35:00|24666.1|24646.1|24671.1|24651.1|24673.3|24653.3|24663.2|24643.2|67
1591263600000|2020-06-04 09:40:00|24673.3|24653.3|24657.9|24637.9|24673.3|24653.3|24657.6|24637.6|47
1591263900000|2020-06-04 09:45:00|24657.6|24637.6|24653.3|24633.3|24657.9|24637.9|24646.1|24626.1|41
1591264200000|2020-06-04 09:50:00|24655.4|24635.4|24657.9|24637.9|24662.9|24642.9|24652.9|24632.9|13
1591264500000|2020-06-04 09:55:00|24658.3|24638.3|24668.3|24648.3|24668.3|24648.3|24658.3|24638.3|30
1591264800000|2020-06-04 10:00:00|24670.4|24650.4|24673.3|24653.3|24677.9|24657.9|24667.9|24647.9|33
1591265100000|2020-06-04 10:05:00|24673.6|24653.6|24678.3|24658.3|24687.6|24667.6|24673|24653|34
1591265400000|2020-06-04 10:10:00|24680.8|24660.8|24693.3|24673.3|24695.8|24675.8|24680.5|24660.5|50
1591265700000|2020-06-04 10:15:00|24693.6|24673.6|24693.3|24673.3|24698.3|24678.3|24693.3|24673.3|42
1591266000000|2020-06-04 10:20:00|24691.1|24671.1|24693.3|24673.3|24693.3|24673.3|24688.3|24668.3|25
1591266300000|2020-06-04 10:25:00|24693.6|24673.6|24708.3|24688.3|24708.3|24688.3|24693.6|24673.6|37
1591266600000|2020-06-04 10:30:00|24708.7|24688.7|24718.7|24698.7|24718.7|24698.7|24708.7|24688.7|101
1591266900000|2020-06-04 10:35:00|24718.3|24698.3|24718.3|24698.3|24735.2|24715.2|24718|24698|147
1591267200000|2020-06-04 10:40:00|24718.7|24698.7|24708|24688|24718.7|24698.7|24703.7|24683.7|39
1591267500000|2020-06-04 10:45:00|24708.3|24688.3|24698.7|24678.7|24708.3|24688.3|24696.5|24676.5|63
1591267800000|2020-06-04 10:50:00|24698.3|24678.3|24708.7|24688.7|24708.7|24688.7|24695.8|24675.8|19
1591268100000|2020-06-04 10:55:00|24709|24689|24720.9|24700.9|24721.2|24701.2|24708.7|24688.7|57
1591268400000|2020-06-04 11:00:00|24721.2|24701.2|24718|24698|24738.4|24718.4|24718|24698|79
1591268700000|2020-06-04 11:05:00|24715.9|24695.9|24713.4|24693.4|24721.2|24701.2|24710.9|24690.9|60
1591269000000|2020-06-04 11:10:00|24713.7|24693.7|24728.4|24708.4|24731.2|24711.2|24708.7|24688.7|57
1591269300000|2020-06-04 11:15:00|24725.9|24705.9|24728.4|24708.4|24732.7|24712.7|24720.9|24700.9|58
1591269600000|2020-06-04 11:20:00|24728|24708|24743.4|24723.4|24743.4|24723.4|24725.9|24705.9|129
1591269900000|2020-06-04 11:25:00|24743.1|24723.1|24726.2|24706.2|24743.4|24723.4|24716.6|24696.6|82
1591270200000|2020-06-04 11:30:00|24725.9|24705.9|24745.6|24725.6|24753.4|24733.4|24713.7|24693.7|262
1591270500000|2020-06-04 11:35:00|24745.9|24725.9|24763.4|24743.4|24773.1|24753.1|24745.6|24725.6|281
1591270800000|2020-06-04 11:40:00|24763.1|24743.1|24738.8|24718.8|24763.8|24743.8|24736.3|24716.3|184
1591271100000|2020-06-04 11:45:00|24743.1|24723.1|24798.4|24778.4|24803.4|24783.4|24743.1|24723.1|318
1591271400000|2020-06-04 11:50:00|24798.1|24778.1|24818.8|24798.8|24823.4|24803.4|24790.6|24770.6|200
1591271700000|2020-06-04 11:55:00|24823.1|24803.1|24805.9|24785.9|24831.3|24811.3|24805.9|24785.9|231
1591272000000|2020-06-04 12:00:00|24803.8|24783.8|24803.4|24783.4|24813.4|24793.4|24787.4|24767.4|220
1591272300000|2020-06-04 12:05:00|24803.1|24783.1|24808.1|24788.1|24820.9|24800.9|24803.1|24783.1|170
1591272600000|2020-06-04 12:10:00|24808.8|24788.8|24818.1|24798.1|24844.6|24824.6|24803.1|24783.1|529
1591272900000|2020-06-04 12:15:00|24818.5|24798.5|24877.8|24857.8|24878.1|24858.1|24818.5|24798.5|319
1591273200000|2020-06-04 12:20:00|24875.6|24855.6|24872.1|24852.1|24878.1|24858.1|24851|24831|576
1591273500000|2020-06-04 12:25:00|24869.9|24849.9|24872.8|24852.8|24877.5|24857.5|24857.5|24837.5|375
1591273800000|2020-06-04 12:30:00|24877.5|24857.5|24818.1|24798.1|24900.3|24880.3|24810|24790|462
1591274100000|2020-06-04 12:35:00|24817.8|24797.8|24817.8|24797.8|24837.8|24817.8|24817.5|24797.5|237
1591274400000|2020-06-04 12:40:00|24822.5|24802.5|24785.3|24765.3|24822.8|24802.8|24772.5|24752.5|412
1591274700000|2020-06-04 12:45:00|24785|24765|24812.5|24792.5|24812.5|24792.5|24782.5|24762.5|251
1591275000000|2020-06-04 12:50:00|24812.8|24792.8|24795.7|24775.7|24817.8|24797.8|24789.6|24769.6|158
1591275300000|2020-06-04 12:55:00|24797.8|24777.8|24812.8|24792.8|24817.8|24797.8|24795|24775|138
1591275600000|2020-06-04 13:00:00|24813.2|24793.2|24860|24840|24860|24840|24810|24790|551
1591275900000|2020-06-04 13:05:00|24862.5|24842.5|24892.5|24872.5|24912.8|24892.8|24862.5|24842.5|602
1591276200000|2020-06-04 13:10:00|24892.8|24872.8|24932.9|24912.9|24952.8|24932.8|24892.8|24872.8|626
1591276500000|2020-06-04 13:15:00|24932.5|24912.5|24947.9|24927.9|24969.7|24949.7|24932.5|24912.5|425
1591276800000|2020-06-04 13:20:00|24947.5|24927.5|24992.9|24972.9|24997.2|24977.2|24947.5|24927.5|621
1591277100000|2020-06-04 13:25:00|24992.5|24972.5|24965.4|24945.4|24997.5|24977.5|24955.4|24935.4|534
1591277400000|2020-06-04 13:30:00|24963.6|24943.6|24982.9|24962.9|25007.9|24987.9|24955.7|24935.7|644
1591277700000|2020-06-04 13:35:00|24985|24965|24965.4|24945.4|25007.5|24987.5|24952.9|24932.9|497
1591278000000|2020-06-04 13:40:00|24962.9|24942.9|24937.5|24917.5|24967.9|24947.9|24935|24915|303
1591278300000|2020-06-04 13:45:00|24937.9|24917.9|24917.6|24897.6|24937.9|24917.9|24897.9|24877.9|536
1591278600000|2020-06-04 13:50:00|24913.2|24893.2|24927.6|24907.6|24940.4|24920.4|24905.7|24885.7|363
1591278900000|2020-06-04 13:55:00|24927.2|24907.2|24915.1|24895.1|24931.9|24911.9|24910.1|24890.1|569
1591279200000|2020-06-04 14:00:00|24912.9|24892.9|24903.3|24883.3|24947.9|24927.9|24902.9|24882.9|361
1591279500000|2020-06-04 14:05:00|24902.9|24882.9|24908.3|24888.3|24925.4|24905.4|24897.9|24877.9|461
1591279800000|2020-06-04 14:10:00|24910.4|24890.4|24967.2|24947.2|24967.2|24947.2|24902.9|24882.9|356
1591280100000|2020-06-04 14:15:00|24967.6|24947.6|24983.3|24963.3|24983.3|24963.3|24952.9|24932.9|380
1591280400000|2020-06-04 14:20:00|24982.9|24962.9|24992.9|24972.9|25002.9|24982.9|24982.9|24962.9|431
1591280700000|2020-06-04 14:25:00|24992.6|24972.6|25017.9|24997.9|25017.9|24997.9|24982.9|24962.9|412
1591281000000|2020-06-04 14:30:00|25018.3|24998.3|25030.1|25010.1|25047.9|25027.9|25010.4|24990.4|631
1591281300000|2020-06-04 14:35:00|25032.6|25012.6|25033|25013|25033|25013|25008|24988|400
1591281600000|2020-06-04 14:40:00|25033.3|25013.3|24998|24978|25047.3|25027.3|24998|24978|431
1591281900000|2020-06-04 14:45:00|24998.3|24978.3|25032.3|25012.3|25043|25023|24998.3|24978.3|244
1591282200000|2020-06-04 14:50:00|25031.9|25011.9|25017.6|24997.6|25032.6|25012.6|25000.1|24980.1|303
1591282500000|2020-06-04 14:55:00|25017.3|24997.3|25025.5|25005.5|25040.1|25020.1|25008|24988|290
1591282800000|2020-06-04 15:00:00|25023.3|25003.3|25023|25003|25037.6|25017.6|25018.7|24998.7|338
1591283100000|2020-06-04 15:05:00|25020.8|25000.8|25025.5|25005.5|25053|25033|25018.7|24998.7|304
1591283400000|2020-06-04 15:10:00|25025.1|25005.1|24978.3|24958.3|25028|25008|24963|24943|496
1591283700000|2020-06-04 15:15:00|24978|24958|24972.7|24952.7|24985.8|24965.8|24958.3|24938.3|375
1591284000000|2020-06-04 15:20:00|24970.5|24950.5|24973|24953|25003.4|24983.4|24968|24948|356
1591284300000|2020-06-04 15:25:00|24975.2|24955.2|24950.5|24930.5|24977.7|24957.7|24947.3|24927.3|297
1591284600000|2020-06-04 15:30:00|24950.2|24930.2|24948|24928|24963|24943|24937.7|24917.7|292
1591284900000|2020-06-04 15:35:00|24947.7|24927.7|24953.4|24933.4|24953.4|24933.4|24933.4|24913.4|212
1591285200000|2020-06-04 15:40:00|24953.7|24933.7|24933|24913|24963|24943|24932.7|24912.7|289
1591285500000|2020-06-04 15:45:00|24932.7|24912.7|24957.7|24937.7|24978.4|24958.4|24932.7|24912.7|358
1591285800000|2020-06-04 15:50:00|24955.2|24935.2|24953|24933|24958|24938|24943|24923|175
1591286100000|2020-06-04 15:55:00|24950.5|24930.5|24948.1|24928.1|24953.4|24933.4|24943.1|24923.1|100
1591286400000|2020-06-04 16:00:00|24948.4|24928.4|24963.4|24943.4|24968.1|24948.1|24948.1|24928.1|167
1591286700000|2020-06-04 16:05:00|24965.6|24945.6|24983.1|24963.1|24987.7|24967.7|24965.6|24945.6|95
1591287000000|2020-06-04 16:10:00|24983.4|24963.4|24997.7|24977.7|25003.1|24983.1|24983.1|24963.1|236
1591287300000|2020-06-04 16:15:00|24998.1|24978.1|24968.1|24948.1|24998.1|24978.1|24963.4|24943.4|628
1591287600000|2020-06-04 16:20:00|24965.9|24945.9|24968.1|24948.1|24973.1|24953.1|24958.1|24938.1|179
1591287900000|2020-06-04 16:25:00|24968.4|24948.4|24953.1|24933.1|24968.4|24948.4|24952.7|24932.7|166
1591288200000|2020-06-04 16:30:00|24957.7|24937.7|24918.1|24898.1|24957.7|24937.7|24913.1|24893.1|398
1591288500000|2020-06-04 16:35:00|24917.8|24897.8|24928.5|24908.5|24933.1|24913.1|24917.8|24897.8|187
1591288800000|2020-06-04 16:40:00|24928.1|24908.1|24917.8|24897.8|24933.1|24913.1|24917.8|24897.8|137
1591289100000|2020-06-04 16:45:00|24913.1|24893.1|24930.6|24910.6|24930.6|24910.6|24912.8|24892.8|258
1591289400000|2020-06-04 16:50:00|24932.8|24912.8|24916|24896|24943.1|24923.1|24908.1|24888.1|275
1591289700000|2020-06-04 16:55:00|24918.5|24898.5|24913.5|24893.5|24928.5|24908.5|24913.5|24893.5|620
1591290000000|2020-06-04 17:00:00|24913.1|24893.1|24898.1|24878.1|24913.1|24893.1|24888.1|24868.1|362
1591290300000|2020-06-04 17:05:00|24898.5|24878.5|24892.8|24872.8|24898.5|24878.5|24888.1|24868.1|214
1591290600000|2020-06-04 17:10:00|24890.3|24870.3|24888.1|24868.1|24898.8|24878.8|24887.8|24867.8|126
1591290900000|2020-06-04 17:15:00|24892.5|24872.5|24881|24861|24893.2|24873.2|24878.9|24858.9|102
1591291200000|2020-06-04 17:20:00|24883.2|24863.2|24870.7|24850.7|24883.2|24863.2|24868.2|24848.2|108
1591291500000|2020-06-04 17:25:00|24868.5|24848.5|24863.2|24843.2|24878.2|24858.2|24862.8|24842.8|313
1591291800000|2020-06-04 17:30:00|24862.8|24842.8|24883.5|24863.5|24887.8|24867.8|24862.5|24842.5|77
1591292100000|2020-06-04 17:35:00|24887.8|24867.8|24896|24876|24898.2|24878.2|24883.2|24863.2|369
1591292400000|2020-06-04 17:40:00|24893.9|24873.9|24914.2|24894.2|24918.9|24898.9|24893.5|24873.5|377
1591292700000|2020-06-04 17:45:00|24918.5|24898.5|24938.5|24918.5|24946|24926|24918.2|24898.2|138
1591293000000|2020-06-04 17:50:00|24938.9|24918.9|24920.7|24900.7|24938.9|24918.9|24920.7|24900.7|145
1591293300000|2020-06-04 17:55:00|24918.5|24898.5|24918.9|24898.9|24923.9|24903.9|24908.9|24888.9|86
1591293600000|2020-06-04 18:00:00|24916.8|24896.8|24924.6|24904.6|24929.6|24909.6|24916.4|24896.4|199
1591293900000|2020-06-04 18:05:00|24926.8|24906.8|24913.9|24893.9|24926.8|24906.8|24908.9|24888.9|279
1591294200000|2020-06-04 18:10:00|24913.6|24893.6|24938.9|24918.9|24939.3|24919.3|24913.6|24893.6|58
1591294500000|2020-06-04 18:15:00|24943.2|24923.2|24921.8|24901.8|24943.9|24923.9|24921.8|24901.8|418
1591294800000|2020-06-04 18:20:00|24919.6|24899.6|24933.9|24913.9|24933.9|24913.9|24919.3|24899.3|56
1591295100000|2020-06-04 18:25:00|24931.8|24911.8|24943.9|24923.9|24946.1|24926.1|24923.9|24903.9|93
1591295400000|2020-06-04 18:30:00|24946.1|24926.1|24923.9|24903.9|24948.9|24928.9|24921.8|24901.8|85
1591295700000|2020-06-04 18:35:00|24924.3|24904.3|24924.3|24904.3|24926.8|24906.8|24919.3|24899.3|60
1591296000000|2020-06-04 18:40:00|24921.8|24901.8|24924.3|24904.3|24924.7|24904.7|24914.3|24894.3|31
1591296300000|2020-06-04 18:45:00|24924.7|24904.7|24939.3|24919.3|24939.7|24919.7|24924.3|24904.3|40
1591296600000|2020-06-04 18:50:00|24934.7|24914.7|24939.3|24919.3|24941.8|24921.8|24934.3|24914.3|29
1591296900000|2020-06-04 18:55:00|24939.7|24919.7|24889|24869|24939.7|24919.7|24886.8|24866.8|101
1591297200000|2020-06-04 19:00:00|24889.3|24869.3|24904.3|24884.3|24906.8|24886.8|24884.3|24864.3|50
1591297500000|2020-06-04 19:05:00|24901.8|24881.8|24894.7|24874.7|24901.8|24881.8|24889.3|24869.3|97
1591297800000|2020-06-04 19:10:00|24895|24875|24869.7|24849.7|24899.3|24879.3|24869.7|24849.7|599
1591298100000|2020-06-04 19:15:00|24874|24854|24837.6|24817.6|24874.7|24854.7|24789.7|24769.7|538
1591298400000|2020-06-04 19:20:00|24837.2|24817.2|24849.4|24829.4|24862.2|24842.2|24834.7|24814.7|83
1591298700000|2020-06-04 19:25:00|24849.7|24829.7|24839.7|24819.7|24849.7|24829.7|24839.7|24819.7|47
1591299000000|2020-06-04 19:30:00|24841.9|24821.9|24859.7|24839.7|24874.7|24854.7|24841.9|24821.9|82
1591299300000|2020-06-04 19:35:00|24861.9|24841.9|24846.9|24826.9|24864.4|24844.4|24844.7|24824.7|48
1591299600000|2020-06-04 19:40:00|24844.7|24824.7|24844.7|24824.7|24851.9|24831.9|24839.7|24819.7|19
1591299900000|2020-06-04 19:45:00|24845.1|24825.1|24857.6|24837.6|24857.6|24837.6|24844.7|24824.7|22
1591300200000|2020-06-04 19:50:00|24859.7|24839.7|24842.6|24822.6|24861.9|24841.9|24836.9|24816.9|52
1591300500000|2020-06-04 19:55:00|24844.8|24824.8|24859.8|24839.8|24859.8|24839.8|24844.8|24824.8|67
1591300800000|2020-06-04 20:00:00|24862.6|24842.6|24859.8|24839.8|24869.8|24849.8|24854.4|24834.4|48
1591301100000|2020-06-04 20:05:00|24859.4|24839.4|24859.4|24839.4|24864.4|24844.4|24854.8|24834.8|18
1591301400000|2020-06-04 20:10:00|24859.8|24839.8|24869.8|24849.8|24871.9|24851.9|24859.4|24839.4|14
1591301700000|2020-06-04 20:15:00|24869.4|24849.4|24862.3|24842.3|24869.8|24849.8|24862.3|24842.3|49
1591302000000|2020-06-04 20:20:00|24864.4|24844.4|24872.6|24852.6|24879.8|24859.8|24857.6|24837.6|99
1591302300000|2020-06-04 20:25:00|24874.8|24854.8|24869.4|24849.4|24875.2|24855.2|24869.4|24849.4|24
1591302600000|2020-06-04 20:30:00|24865.2|24845.2|24874.5|24854.5|24877|24857|24864.4|24844.4|60
1591302900000|2020-06-04 20:35:00|24877|24857|24879.8|24859.8|24881.6|24861.6|24874.5|24854.5|13
1591303200000|2020-06-04 20:40:00|24880.2|24860.2|24894.5|24874.5|24894.5|24874.5|24879.8|24859.8|19
1591303500000|2020-06-04 20:45:00|24897.3|24877.3|24882.3|24862.3|24899.8|24879.8|24879.5|24859.5|72
1591303800000|2020-06-04 20:50:00|24884.5|24864.5|24889.5|24869.5|24892.3|24872.3|24879.8|24859.8|27
1591304100000|2020-06-04 20:55:00|24889.8|24869.8|24879.8|24859.8|24894.5|24874.5|24879.8|24859.8|32
1591308000000|2020-06-04 22:00:00|24886.4|24866.4|24879.9|24859.9|24894.9|24874.9|24869.9|24849.9|50
1591308300000|2020-06-04 22:05:00|24874.9|24854.9|24877.4|24857.4|24877.4|24857.4|24872.4|24852.4|9
1591308600000|2020-06-04 22:10:00|24877.8|24857.8|24887.4|24867.4|24887.4|24867.4|24877.8|24857.8|11
1591308900000|2020-06-04 22:15:00|24887.1|24867.1|24887.8|24867.8|24890|24870|24884.9|24864.9|16
1591309200000|2020-06-04 22:20:00|24890|24870|24895|24875|24895|24875|24885.3|24865.3|4
1591309500000|2020-06-04 22:25:00|24892.8|24872.8|24910|24890|24915|24895|24892.5|24872.5|12
1591309800000|2020-06-04 22:30:00|24909.6|24889.6|24907.5|24887.5|24910|24890|24905|24885|12
1591310100000|2020-06-04 22:35:00|24905.3|24885.3|24907.1|24887.1|24910|24890|24905|24885|9
1591310400000|2020-06-04 22:40:00|24909.3|24889.3|24905|24885|24909.6|24889.6|24905|24885|4
1591310700000|2020-06-04 22:45:00|24907.1|24887.1|24900|24880|24907.5|24887.5|24900|24880|8
1591311000000|2020-06-04 22:50:00|24895|24875|24892.5|24872.5|24895|24875|24885.4|24865.4|15
1591311300000|2020-06-04 22:55:00|24892.1|24872.1|24892.9|24872.9|24895|24875|24890|24870|2
1591311600000|2020-06-04 23:00:00|24897.5|24877.5|24880|24860|24897.5|24877.5|24880|24860|15
1591311900000|2020-06-04 23:05:00|24880.4|24860.4|24875.4|24855.4|24880.7|24860.7|24875|24855|26
1591312200000|2020-06-04 23:10:00|24880|24860|24885|24865|24885|24865|24877.5|24857.5|9
1591312500000|2020-06-04 23:15:00|24887.2|24867.2|24892.5|24872.5|24892.5|24872.5|24887.2|24867.2|9
1591312800000|2020-06-04 23:20:00|24894.7|24874.7|24895|24875|24899.3|24879.3|24894.7|24874.7|16
1591313100000|2020-06-04 23:25:00|24897.5|24877.5|24900|24880|24900|24880|24895|24875|0
1591313400000|2020-06-04 23:30:00|24897.5|24877.5|24905.1|24885.1|24905.1|24885.1|24895|24875|36
1591313700000|2020-06-04 23:35:00|24904.7|24884.7|24895.1|24875.1|24905.1|24885.1|24895.1|24875.1|12
1591314000000|2020-06-04 23:40:00|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|24890.1|24870.1|7
1591314300000|2020-06-04 23:45:00|24887.9|24867.9|24860.4|24840.4|24889.7|24869.7|24855.1|24835.1|29
1591314600000|2020-06-04 23:50:00|24860.8|24840.8|24855.1|24835.1|24865.1|24845.1|24855.1|24835.1|29
1591314900000|2020-06-04 23:55:00|24855.4|24835.4|24845.4|24825.4|24860.4|24840.4|24845.4|24825.4|17
1591315200000|2020-06-05 00:00:00|24845.1|24825.1|24860.1|24840.1|24860.1|24840.1|24840.1|24820.1|100
1591315500000|2020-06-05 00:05:00|24862.2|24842.2|24865.1|24845.1|24875.1|24855.1|24862.2|24842.2|50
1591315800000|2020-06-05 00:10:00|24865.5|24845.5|24865.1|24845.1|24870.1|24850.1|24855.1|24835.1|43
1591316100000|2020-06-05 00:15:00|24864.7|24844.7|24854.8|24834.8|24864.7|24844.7|24847.6|24827.6|58
1591316400000|2020-06-05 00:20:00|24852.3|24832.3|24847.3|24827.3|24852.3|24832.3|24842.6|24822.6|25
1591316700000|2020-06-05 00:25:00|24849.4|24829.4|24870.1|24850.1|24870.1|24850.1|24845.1|24825.1|43
1591317000000|2020-06-05 00:30:00|24872.3|24852.3|24870.1|24850.1|24875.1|24855.1|24860.1|24840.1|55
1591317300000|2020-06-05 00:35:00|24867.3|24847.3|24877.3|24857.3|24880.1|24860.1|24867.3|24847.3|38
1591317600000|2020-06-05 00:40:00|24875.1|24855.1|24888|24868|24889.8|24869.8|24874.8|24854.8|38
1591317900000|2020-06-05 00:45:00|24885.1|24865.1|24895.2|24875.2|24900.1|24880.1|24885.1|24865.1|57
1591318200000|2020-06-05 00:50:00|24895.5|24875.5|24887.7|24867.7|24895.5|24875.5|24885.2|24865.2|50
1591318500000|2020-06-05 00:55:00|24888|24868|24880.5|24860.5|24892.7|24872.7|24877.3|24857.3|38
1591318800000|2020-06-05 01:00:00|24885.5|24865.5|24945.2|24925.2|24969.8|24949.8|24885.5|24865.5|542
1591319100000|2020-06-05 01:05:00|24940.9|24920.9|24905.2|24885.2|24940.9|24920.9|24905.2|24885.2|119
1591319400000|2020-06-05 01:10:00|24905.5|24885.5|24895.2|24875.2|24913|24893|24895.2|24875.2|173
1591319700000|2020-06-05 01:15:00|24899.8|24879.8|24912.3|24892.3|24912.3|24892.3|24895.2|24875.2|121
1591320000000|2020-06-05 01:20:00|24912.7|24892.7|24927.7|24907.7|24930.2|24910.2|24907.3|24887.3|127
1591320300000|2020-06-05 01:25:00|24929.8|24909.8|24915.2|24895.2|24930.2|24910.2|24914.8|24894.8|79
1591320600000|2020-06-05 01:30:00|24915.6|24895.6|24915.2|24895.2|24950.2|24930.2|24915.2|24895.2|127
1591320900000|2020-06-05 01:35:00|24915.6|24895.6|24880.6|24860.6|24915.6|24895.6|24875.6|24855.6|160
1591321200000|2020-06-05 01:40:00|24880.9|24860.9|24890.2|24870.2|24893.1|24873.1|24878.1|24858.1|76
1591321500000|2020-06-05 01:45:00|24890.6|24870.6|24883.1|24863.1|24898.1|24878.1|24880.2|24860.2|118
1591321800000|2020-06-05 01:50:00|24881|24861|24900.2|24880.2|24902.7|24882.7|24880.2|24860.2|39
1591322100000|2020-06-05 01:55:00|24900.6|24880.6|24890.2|24870.2|24905.2|24885.2|24890.2|24870.2|55
1591322400000|2020-06-05 02:00:00|24889.9|24869.9|24893.1|24873.1|24893.1|24873.1|24880.3|24860.3|92
1591322700000|2020-06-05 02:05:00|24895.3|24875.3|24885.3|24865.3|24900.3|24880.3|24885.3|24865.3|54
1591323000000|2020-06-05 02:10:00|24889.9|24869.9|24882.4|24862.4|24889.9|24869.9|24875.3|24855.3|48
1591323300000|2020-06-05 02:15:00|24882.8|24862.8|24905.3|24885.3|24905.3|24885.3|24882.8|24862.8|40
1591323600000|2020-06-05 02:20:00|24900.3|24880.3|24900.3|24880.3|24905.3|24885.3|24895.3|24875.3|47
1591323900000|2020-06-05 02:25:00|24898.1|24878.1|24902.8|24882.8|24904.9|24884.9|24897.8|24877.8|57
1591324200000|2020-06-05 02:30:00|24904.9|24884.9|24915.3|24895.3|24920.3|24900.3|24897.8|24877.8|138
1591324500000|2020-06-05 02:35:00|24914.9|24894.9|24905.3|24885.3|24915.7|24895.7|24905.3|24885.3|73
1591324800000|2020-06-05 02:40:00|24905.7|24885.7|24910.3|24890.3|24915.3|24895.3|24905.3|24885.3|86
1591325100000|2020-06-05 02:45:00|24910.7|24890.7|24920.3|24900.3|24925|24905|24905.3|24885.3|112
1591325400000|2020-06-05 02:50:00|24920|24900|24915.3|24895.3|24920.3|24900.3|24908.2|24888.2|77
1591325700000|2020-06-05 02:55:00|24917.8|24897.8|24917.8|24897.8|24920.7|24900.7|24910.3|24890.3|60
1591326000000|2020-06-05 03:00:00|24915.7|24895.7|24915.7|24895.7|24925.7|24905.7|24915.3|24895.3|93
1591326300000|2020-06-05 03:05:00|24915.3|24895.3|24925.3|24905.3|24928.2|24908.2|24915.3|24895.3|94
1591326600000|2020-06-05 03:10:00|24925.7|24905.7|24933.2|24913.2|24935.3|24915.3|24925.7|24905.7|93
1591326900000|2020-06-05 03:15:00|24935.3|24915.3|24930.7|24910.7|24935.4|24915.4|24930.4|24910.4|39
1591327200000|2020-06-05 03:20:00|24932.9|24912.9|24925.4|24905.4|24940|24920|24925.4|24905.4|74
1591327500000|2020-06-05 03:25:00|24925.7|24905.7|24910.4|24890.4|24925.7|24905.7|24910.4|24890.4|61
1591327800000|2020-06-05 03:30:00|24910.7|24890.7|24912.9|24892.9|24915.7|24895.7|24910.4|24890.4|40
1591328100000|2020-06-05 03:35:00|24913.2|24893.2|24910.7|24890.7|24915.7|24895.7|24905.7|24885.7|43
1591328400000|2020-06-05 03:40:00|24910.4|24890.4|24905.8|24885.8|24910.7|24890.7|24905.4|24885.4|31
1591328700000|2020-06-05 03:45:00|24905.4|24885.4|24905.8|24885.8|24905.8|24885.8|24900.8|24880.8|36
1591329000000|2020-06-05 03:50:00|24905.4|24885.4|24910.4|24890.4|24910.8|24890.8|24905.4|24885.4|25
1591329300000|2020-06-05 03:55:00|24910.8|24890.8|24927.5|24907.5|24939.7|24919.7|24910.4|24890.4|64
1591329600000|2020-06-05 04:00:00|24925|24905|24928.3|24908.3|24928.3|24908.3|24920.8|24900.8|29
1591329900000|2020-06-05 04:05:00|24927.9|24907.9|24935.1|24915.1|24935.1|24915.1|24927.9|24907.9|39
1591330200000|2020-06-05 04:10:00|24935.4|24915.4|24930.4|24910.4|24935.4|24915.4|24930.4|24910.4|40
1591330500000|2020-06-05 04:15:00|24930.8|24910.8|24955.4|24935.4|24955.4|24935.4|24930.4|24910.4|44
1591330800000|2020-06-05 04:20:00|24959.7|24939.7|24955.1|24935.1|24960.4|24940.4|24955.1|24935.1|27
1591331100000|2020-06-05 04:25:00|24955.4|24935.4|24980.1|24960.1|24982.6|24962.6|24955.4|24935.4|135
1591331400000|2020-06-05 04:30:00|24979.7|24959.7|24965.1|24945.1|24980.5|24960.5|24965.1|24945.1|59
1591331700000|2020-06-05 04:35:00|24964.7|24944.7|24960.5|24940.5|24964.7|24944.7|24952.6|24932.6|52
1591332000000|2020-06-05 04:40:00|24960.1|24940.1|24970.5|24950.5|24974.7|24954.7|24960.1|24940.1|28
1591332300000|2020-06-05 04:45:00|24975.1|24955.1|24980.1|24960.1|24980.5|24960.5|24975.1|24955.1|47
1591332600000|2020-06-05 04:50:00|24980.5|24960.5|24975.9|24955.9|24985.5|24965.5|24975.5|24955.5|77
1591332900000|2020-06-05 04:55:00|24975.5|24955.5|24960.9|24940.9|24975.5|24955.5|24960.9|24940.9|51
1591333200000|2020-06-05 05:00:00|24958|24938|24955.9|24935.9|24960.9|24940.9|24950.9|24930.9|69
1591333500000|2020-06-05 05:05:00|24960.1|24940.1|24949.8|24929.8|24962.6|24942.6|24949.4|24929.4|63
1591333800000|2020-06-05 05:10:00|24945.5|24925.5|24965.5|24945.5|24965.9|24945.9|24945.5|24925.5|102
1591334100000|2020-06-05 05:15:00|24965.1|24945.1|24960.2|24940.2|24965.5|24945.5|24955.1|24935.1|109
1591334400000|2020-06-05 05:20:00|24960.5|24940.5|24965.5|24945.5|24965.9|24945.9|24958|24938|54
1591334700000|2020-06-05 05:25:00|24965.9|24945.9|24980.5|24960.5|24983|24963|24965.9|24945.9|35
1591335000000|2020-06-05 05:30:00|24980.9|24960.9|25020.2|25000.2|25035.2|25015.2|24980.9|24960.9|429
1591335300000|2020-06-05 05:35:00|25019.8|24999.8|25030.5|25010.5|25035.5|25015.5|25017.7|24997.7|158
1591335600000|2020-06-05 05:40:00|25034.8|25014.8|25035.6|25015.6|25037.7|25017.7|25028|25008|144
1591335900000|2020-06-05 05:45:00|25032.7|25012.7|25085.9|25065.9|25109.8|25089.8|25030.6|25010.6|405
1591336200000|2020-06-05 05:50:00|25090.9|25070.9|25107.7|25087.7|25125.2|25105.2|25083.1|25063.1|335
1591336500000|2020-06-05 05:55:00|25110.2|25090.2|25105.2|25085.2|25115.2|25095.2|25095.2|25075.2|160
1591336800000|2020-06-05 06:00:00|25102.7|25082.7|25125.2|25105.2|25147.7|25127.7|25102.7|25082.7|494
1591337100000|2020-06-05 06:05:00|25124.8|25104.8|25109.5|25089.5|25129.8|25109.8|25104.8|25084.8|233
1591337400000|2020-06-05 06:10:00|25109.8|25089.8|25109.9|25089.9|25114.5|25094.5|25100.2|25080.2|78
1591337700000|2020-06-05 06:15:00|25110.2|25090.2|25164.5|25144.5|25182|25162|25109.9|25089.9|317
1591338000000|2020-06-05 06:20:00|25159.9|25139.9|25180.2|25160.2|25194.5|25174.5|25149.9|25129.9|304
1591338300000|2020-06-05 06:25:00|25182.7|25162.7|25214.5|25194.5|25214.5|25194.5|25182.4|25162.4|468
1591338600000|2020-06-05 06:30:00|25210.2|25190.2|25199.9|25179.9|25219.5|25199.5|25199.9|25179.9|343
1591338900000|2020-06-05 06:35:00|25204.1|25184.1|25229.5|25209.5|25235.3|25215.3|25204.1|25184.1|463
1591339200000|2020-06-05 06:40:00|25224.9|25204.9|25214.5|25194.5|25227|25207|25204.5|25184.5|257
1591339500000|2020-06-05 06:45:00|25209.9|25189.9|25204.5|25184.5|25212.4|25192.4|25199.5|25179.5|192
1591339800000|2020-06-05 06:50:00|25200.3|25180.3|25204.5|25184.5|25209.2|25189.2|25194.5|25174.5|328
1591340100000|2020-06-05 06:55:00|25204.9|25184.9|25219.9|25199.9|25224.9|25204.9|25200.3|25180.3|269
1591340400000|2020-06-05 07:00:00|25220.3|25200.3|25194.9|25174.9|25220.3|25200.3|25189.9|25169.9|254
1591340700000|2020-06-05 07:05:00|25190.3|25170.3|25204.9|25184.9|25217.8|25197.8|25185.3|25165.3|185
1591341000000|2020-06-05 07:10:00|25205.3|25185.3|25209.9|25189.9|25222.8|25202.8|25204.9|25184.9|162
1591341300000|2020-06-05 07:15:00|25210.3|25190.3|25219.9|25199.9|25228.2|25208.2|25209.9|25189.9|160
1591341600000|2020-06-05 07:20:00|25220.3|25200.3|25226.7|25206.7|25234.9|25214.9|25215.3|25195.3|125
1591341900000|2020-06-05 07:25:00|25227.1|25207.1|25207.1|25187.1|25227.8|25207.8|25206.7|25186.7|174
1591342200000|2020-06-05 07:30:00|25207.5|25187.5|25225|25205|25232.1|25212.1|25202.1|25182.1|125
1591342500000|2020-06-05 07:35:00|25227.5|25207.5|25254.2|25234.2|25274.2|25254.2|25224.6|25204.6|249
1591342800000|2020-06-05 07:40:00|25254.6|25234.6|25274.2|25254.2|25279.2|25259.2|25248.5|25228.5|284
1591343100000|2020-06-05 07:45:00|25273.9|25253.9|25287.1|25267.1|25303.9|25283.9|25269.2|25249.2|265
1591343400000|2020-06-05 07:50:00|25289.2|25269.2|25399.6|25379.6|25404.2|25384.2|25279.6|25259.6|648
1591343700000|2020-06-05 07:55:00|25399.2|25379.2|25374.6|25354.6|25407.1|25387.1|25374.6|25354.6|270
1591344000000|2020-06-05 08:00:00|25378.9|25358.9|25409.6|25389.6|25423.9|25403.9|25374.6|25354.6|231
1591344300000|2020-06-05 08:05:00|25407.1|25387.1|25367.5|25347.5|25409.3|25389.3|25364.3|25344.3|242
1591344600000|2020-06-05 08:10:00|25367.1|25347.1|25389.6|25369.6|25389.6|25369.6|25367.1|25347.1|134
1591344900000|2020-06-05 08:15:00|25389.3|25369.3|25365|25345|25392.1|25372.1|25350.4|25330.4|266
1591345200000|2020-06-05 08:20:00|25365.4|25345.4|25375|25355|25390|25370|25365|25345|188
1591345500000|2020-06-05 08:25:00|25375.4|25355.4|25372.5|25352.5|25400.4|25380.4|25372.5|25352.5|118
1591345800000|2020-06-05 08:30:00|25375|25355|25380|25360|25394.7|25374.7|25370|25350|288
1591346100000|2020-06-05 08:35:00|25382.5|25362.5|25407.2|25387.2|25415.4|25395.4|25379.7|25359.7|195
1591346400000|2020-06-05 08:40:00|25407.5|25387.5|25415|25395|25419.7|25399.7|25394.7|25374.7|93
1591346700000|2020-06-05 08:45:00|25419.7|25399.7|25422.2|25402.2|25425.1|25405.1|25410.1|25390.1|162
1591347000000|2020-06-05 08:50:00|25421.8|25401.8|25340.1|25320.1|25422.2|25402.2|25329.3|25309.3|592
1591347300000|2020-06-05 08:55:00|25340.4|25320.4|25340.4|25320.4|25344.7|25324.7|25304.7|25284.7|352
1591347600000|2020-06-05 09:00:00|25340.1|25320.1|25364.7|25344.7|25367.6|25347.6|25324.7|25304.7|184
1591347900000|2020-06-05 09:05:00|25362.2|25342.2|25345.1|25325.1|25379.7|25359.7|25344.7|25324.7|176
1591348200000|2020-06-05 09:10:00|25347.6|25327.6|25394.7|25374.7|25399.7|25379.7|25347.2|25327.2|245
1591348500000|2020-06-05 09:15:00|25399.3|25379.3|25387.2|25367.2|25408|25388|25384.3|25364.3|119
1591348800000|2020-06-05 09:20:00|25385.1|25365.1|25339.7|25319.7|25385.1|25365.1|25337.2|25317.2|112
1591349100000|2020-06-05 09:25:00|25340.5|25320.5|25280.5|25260.5|25351.9|25331.9|25280.5|25260.5|286
1591349400000|2020-06-05 09:30:00|25283|25263|25270.1|25250.1|25285.5|25265.5|25263|25243|219
1591349700000|2020-06-05 09:35:00|25270.5|25250.5|25290.1|25270.1|25290.1|25270.1|25255.5|25235.5|531
1591350000000|2020-06-05 09:40:00|25290.5|25270.5|25255.5|25235.5|25290.5|25270.5|25250.1|25230.1|713
1591350300000|2020-06-05 09:45:00|25259.8|25239.8|25255.5|25235.5|25274.4|25254.4|25243|25223|373
1591350600000|2020-06-05 09:50:00|25255.1|25235.1|25282.6|25262.6|25282.6|25262.6|25255.1|25235.1|332
1591350900000|2020-06-05 09:55:00|25287.3|25267.3|25310.5|25290.5|25313|25293|25284.8|25264.8|468
1591351200000|2020-06-05 10:00:00|25312.6|25292.6|25317.3|25297.3|25319.8|25299.8|25310.1|25290.1|275
1591351500000|2020-06-05 10:05:00|25315.2|25295.2|25279.4|25259.4|25324.4|25304.4|25274.4|25254.4|315
1591351800000|2020-06-05 10:10:00|25279|25259|25299.4|25279.4|25299.4|25279.4|25279|25259|201
1591352100000|2020-06-05 10:15:00|25299.8|25279.8|25309.4|25289.4|25309.4|25289.4|25299.8|25279.8|281
1591352400000|2020-06-05 10:20:00|25309.8|25289.8|25309.8|25289.8|25312.3|25292.3|25304.4|25284.4|88
1591352700000|2020-06-05 10:25:00|25310.2|25290.2|25329.1|25309.1|25330.2|25310.2|25309.8|25289.8|78
1591353000000|2020-06-05 10:30:00|25329.4|25309.4|25330.6|25310.6|25335.2|25315.2|25324.8|25304.8|617
1591353300000|2020-06-05 10:35:00|25335.2|25315.2|25329.8|25309.8|25339.8|25319.8|25324.8|25304.8|431
1591353600000|2020-06-05 10:40:00|25325.6|25305.6|25315.2|25295.2|25325.6|25305.6|25315.2|25295.2|80
1591353900000|2020-06-05 10:45:00|25314.8|25294.8|25295.2|25275.2|25319.8|25299.8|25289.8|25269.8|237
1591354200000|2020-06-05 10:50:00|25294.8|25274.8|25300.2|25280.2|25310.2|25290.2|25294.8|25274.8|374
1591354500000|2020-06-05 10:55:00|25299.8|25279.8|25305.6|25285.6|25309.8|25289.8|25299.8|25279.8|114
1591354800000|2020-06-05 11:00:00|25309.8|25289.8|25292.4|25272.4|25314.8|25294.8|25292|25272|245
1591355100000|2020-06-05 11:05:00|25294.9|25274.9|25295.2|25275.2|25300.2|25280.2|25290.2|25270.2|176
1591355400000|2020-06-05 11:10:00|25293.1|25273.1|25279.9|25259.9|25295.6|25275.6|25279.9|25259.9|324
1591355700000|2020-06-05 11:15:00|25280.2|25260.2|25290.2|25270.2|25294.5|25274.5|25277.7|25257.7|343
1591356000000|2020-06-05 11:20:00|25290.6|25270.6|25298.1|25278.1|25305.3|25285.3|25285.3|25265.3|229
1591356300000|2020-06-05 11:25:00|25300.3|25280.3|25317.4|25297.4|25324.9|25304.9|25300.3|25280.3|231
1591356600000|2020-06-05 11:30:00|25312.8|25292.8|25320.3|25300.3|25325.3|25305.3|25303.1|25283.1|253
1591356900000|2020-06-05 11:35:00|25320.6|25300.6|25330.3|25310.3|25334.9|25314.9|25319.9|25299.9|378
1591357200000|2020-06-05 11:40:00|25330.7|25310.7|25345.3|25325.3|25349.9|25329.9|25330.7|25310.7|426
1591357500000|2020-06-05 11:45:00|25347.8|25327.8|25390.3|25370.3|25390.3|25370.3|25346|25326|394
1591357800000|2020-06-05 11:50:00|25390.7|25370.7|25359.5|25339.5|25395.3|25375.3|25359.5|25339.5|200
1591358100000|2020-06-05 11:55:00|25362|25342|25389.5|25369.5|25389.5|25369.5|25356.7|25336.7|270
1591358400000|2020-06-05 12:00:00|25389.2|25369.2|25414.5|25394.5|25419.9|25399.9|25384.2|25364.2|299
1591358700000|2020-06-05 12:05:00|25416.7|25396.7|25401.3|25381.3|25431.7|25411.7|25401.3|25381.3|251
1591359000000|2020-06-05 12:10:00|25399.6|25379.6|25324.6|25304.6|25419.2|25399.2|25322.1|25302.1|531
1591359300000|2020-06-05 12:15:00|25324.2|25304.2|25369.6|25349.6|25371.7|25351.7|25324.2|25304.2|223
1591359600000|2020-06-05 12:20:00|25367.4|25347.4|25379.6|25359.6|25389.2|25369.2|25364.2|25344.2|271
1591359900000|2020-06-05 12:25:00|25384.2|25364.2|25389.6|25369.6|25411.3|25391.3|25379.6|25359.6|238
1591360200000|2020-06-05 12:30:00|25387.5|25367.5|25459.2|25439.2|25463.8|25443.8|25387.5|25367.5|820
1591360500000|2020-06-05 12:35:00|25458.8|25438.8|25534.2|25514.2|25538.8|25518.8|25444.6|25424.6|986
1591360800000|2020-06-05 12:40:00|25532.1|25512.1|25516.3|25496.3|25546|25526|25498.5|25478.5|708
1591361100000|2020-06-05 12:45:00|25514.2|25494.2|25476.3|25456.3|25539.2|25519.2|25476.3|25456.3|599
1591361400000|2020-06-05 12:50:00|25476.7|25456.7|25512.1|25492.1|25533.8|25513.8|25473.8|25453.8|749
1591361700000|2020-06-05 12:55:00|25514.2|25494.2|25517.5|25497.5|25524.2|25504.2|25489.2|25469.2|418
1591362000000|2020-06-05 13:00:00|25514.6|25494.6|25543.5|25523.5|25563.9|25543.9|25474.2|25454.2|1093
1591362300000|2020-06-05 13:05:00|25543.9|25523.9|25586|25566|25603.5|25583.5|25536|25516|1031
1591362600000|2020-06-05 13:10:00|25583.9|25563.9|25583.9|25563.9|25583.9|25563.9|25549.3|25529.3|741
1591362900000|2020-06-05 13:15:00|25586.4|25566.4|25598.5|25578.5|25599.3|25579.3|25550.6|25530.6|981
1591363200000|2020-06-05 13:20:00|25598.9|25578.9|25641.4|25621.4|25653.5|25633.5|25591|25571|800
1591363500000|2020-06-05 13:25:00|25638.9|25618.9|25628.1|25608.1|25658.5|25638.5|25613.5|25593.5|723
1591363800000|2020-06-05 13:30:00|25628.5|25608.5|25591|25571|25628.5|25608.5|25578.5|25558.5|946
1591364100000|2020-06-05 13:35:00|25591.4|25571.4|25579.3|25559.3|25598.9|25578.9|25568.5|25548.5|994
1591364400000|2020-06-05 13:40:00|25577.2|25557.2|25590.1|25570.1|25590.4|25570.4|25537.6|25517.6|569
1591364700000|2020-06-05 13:45:00|25590.4|25570.4|25564.7|25544.7|25595.1|25575.1|25560.1|25540.1|595
1591365000000|2020-06-05 13:50:00|25565.1|25545.1|25530.4|25510.4|25565.1|25545.1|25510.8|25490.8|1151
1591365300000|2020-06-05 13:55:00|25530.8|25510.8|25515.5|25495.5|25545.8|25525.8|25510.5|25490.5|688
1591365600000|2020-06-05 14:00:00|25513.3|25493.3|25560.1|25540.1|25570.1|25550.1|25510.8|25490.8|573
1591365900000|2020-06-05 14:05:00|25558|25538|25550.5|25530.5|25585.1|25565.1|25550.5|25530.5|560
1591366200000|2020-06-05 14:10:00|25550.9|25530.9|25523.7|25503.7|25553|25533|25485.9|25465.9|622
1591366500000|2020-06-05 14:15:00|25523.4|25503.4|25518.7|25498.7|25523.7|25503.7|25496.6|25476.6|675
1591366800000|2020-06-05 14:20:00|25521.2|25501.2|25546.3|25526.3|25546.3|25526.3|25511.2|25491.2|334
1591367100000|2020-06-05 14:25:00|25548.8|25528.8|25539.1|25519.1|25565.9|25545.9|25535.5|25515.5|381
1591367400000|2020-06-05 14:30:00|25538.8|25518.8|25565.9|25545.9|25581.3|25561.3|25538.8|25518.8|577
1591367700000|2020-06-05 14:35:00|25566.3|25546.3|25590.5|25570.5|25595.5|25575.5|25560.1|25540.1|965
1591368000000|2020-06-05 14:40:00|25590.9|25570.9|25576.3|25556.3|25598|25578|25571.7|25551.7|502
1591368300000|2020-06-05 14:45:00|25575.9|25555.9|25600.5|25580.5|25615.5|25595.5|25571.7|25551.7|688
1591368600000|2020-06-05 14:50:00|25600.9|25580.9|25591.7|25571.7|25611.3|25591.3|25581.7|25561.7|439
1591368900000|2020-06-05 14:55:00|25592.1|25572.1|25617.1|25597.1|25621.7|25601.7|25581.7|25561.7|510
1591369200000|2020-06-05 15:00:00|25619.2|25599.2|25632.1|25612.1|25634.6|25614.6|25611.7|25591.7|482
1591369500000|2020-06-05 15:05:00|25631.7|25611.7|25627.1|25607.1|25649.6|25629.6|25626.3|25606.3|350
1591369800000|2020-06-05 15:10:00|25626.7|25606.7|25617.1|25597.1|25651.7|25631.7|25611.7|25591.7|425
1591370100000|2020-06-05 15:15:00|25619.2|25599.2|25626.7|25606.7|25637.1|25617.1|25616.7|25596.7|382
1591370400000|2020-06-05 15:20:00|25627.1|25607.1|25666.7|25646.7|25666.7|25646.7|25626.7|25606.7|323
1591370700000|2020-06-05 15:25:00|25667.1|25647.1|25666.7|25646.7|25672.1|25652.1|25646.7|25626.7|657
1591371000000|2020-06-05 15:30:00|25667.1|25647.1|25661.3|25641.3|25677.1|25657.1|25658.8|25638.8|835
1591371300000|2020-06-05 15:35:00|25661|25641|25691|25671|25691|25671|25661|25641|367
1591371600000|2020-06-05 15:40:00|25688.9|25668.9|25671.4|25651.4|25691.4|25671.4|25666|25646|519
1591371900000|2020-06-05 15:45:00|25671|25651|25706.8|25686.8|25711.4|25691.4|25671|25651|348
1591372200000|2020-06-05 15:50:00|25711|25691|25731|25711|25741.4|25721.4|25708.5|25688.5|630
1591372500000|2020-06-05 15:55:00|25728.5|25708.5|25711|25691|25736.4|25716.4|25703.5|25683.5|409
1591372800000|2020-06-05 16:00:00|25713.5|25693.5|25723.9|25703.9|25726.4|25706.4|25711|25691|520
1591373100000|2020-06-05 16:05:00|25724.3|25704.3|25671.8|25651.8|25731.4|25711.4|25671.4|25651.4|702
1591373400000|2020-06-05 16:10:00|25671.4|25651.4|25607.2|25587.2|25671.8|25651.8|25602.2|25582.2|1161
1591373700000|2020-06-05 16:15:00|25607.6|25587.6|25605.5|25585.5|25627.2|25607.2|25596.8|25576.8|597
1591374000000|2020-06-05 16:20:00|25605.1|25585.1|25622.6|25602.6|25622.6|25602.6|25602.2|25582.2|272
1591374300000|2020-06-05 16:25:00|25622.2|25602.2|25627.2|25607.2|25627.6|25607.6|25621.8|25601.8|380
1591374600000|2020-06-05 16:30:00|25627.6|25607.6|25642.2|25622.2|25652.6|25632.6|25627.2|25607.2|536
1591374900000|2020-06-05 16:35:00|25641.8|25621.8|25591.8|25571.8|25647.2|25627.2|25577.2|25557.2|445
1591375200000|2020-06-05 16:40:00|25593.9|25573.9|25571.8|25551.8|25601.8|25581.8|25566.8|25546.8|398
1591375500000|2020-06-05 16:45:00|25569.3|25549.3|25587.2|25567.2|25612.2|25592.2|25569.3|25549.3|473
1591375800000|2020-06-05 16:50:00|25586.8|25566.8|25597.2|25577.2|25597.6|25577.6|25577.6|25557.6|348
1591376100000|2020-06-05 16:55:00|25596.8|25576.8|25593|25573|25596.8|25576.8|25565.1|25545.1|2370
1591376400000|2020-06-05 17:00:00|25588.4|25568.4|25542.6|25522.6|25588.4|25568.4|25538|25518|972
1591376700000|2020-06-05 17:05:00|25544.7|25524.7|25517.6|25497.6|25547.6|25527.6|25517.6|25497.6|492
1591377000000|2020-06-05 17:10:00|25515.5|25495.5|25507.6|25487.6|25517.6|25497.6|25503|25483|192
1591377300000|2020-06-05 17:15:00|25503.4|25483.4|25498|25478|25503.4|25483.4|25493|25473|456
1591377600000|2020-06-05 17:20:00|25498.4|25478.4|25492.7|25472.7|25498.4|25478.4|25488|25468|277
1591377900000|2020-06-05 17:25:00|25493|25473|25483.1|25463.1|25493|25473|25477.7|25457.7|328
1591378200000|2020-06-05 17:30:00|25483.4|25463.4|25472.7|25452.7|25488.1|25468.1|25468.1|25448.1|150
1591378500000|2020-06-05 17:35:00|25473.1|25453.1|25502.7|25482.7|25502.7|25482.7|25473.1|25453.1|412
1591378800000|2020-06-05 17:40:00|25498.1|25478.1|25520.6|25500.6|25520.6|25500.6|25497.7|25477.7|323
1591379100000|2020-06-05 17:45:00|25521|25501|25523.5|25503.5|25532.7|25512.7|25513.1|25493.1|476
1591379400000|2020-06-05 17:50:00|25523.9|25503.9|25538.1|25518.1|25538.1|25518.1|25518.9|25498.9|269
1591379700000|2020-06-05 17:55:00|25538.5|25518.5|25543.1|25523.1|25543.5|25523.5|25533.5|25513.5|75
1591380000000|2020-06-05 18:00:00|25541|25521|25537.3|25517.3|25545.6|25525.6|25528.1|25508.1|96
1591380300000|2020-06-05 18:05:00|25536.9|25516.9|25518.1|25498.1|25538.1|25518.1|25513.5|25493.5|26
1591380600000|2020-06-05 18:10:00|25520.6|25500.6|25457.7|25437.7|25523.1|25503.1|25457.7|25437.7|379
1591380900000|2020-06-05 18:15:00|25458.1|25438.1|25348.1|25328.1|25458.1|25438.1|25333.5|25313.5|647
1591381200000|2020-06-05 18:20:00|25347.7|25327.7|25383.1|25363.1|25383.1|25363.1|25343.5|25323.5|152
1591381500000|2020-06-05 18:25:00|25385.6|25365.6|25402.4|25382.4|25402.4|25382.4|25385.6|25365.6|109
1591381800000|2020-06-05 18:30:00|25403.1|25383.1|25403.1|25383.1|25418.1|25398.1|25400.6|25380.6|120
1591382100000|2020-06-05 18:35:00|25400.6|25380.6|25420.7|25400.7|25426|25406|25353.9|25333.9|198
1591382400000|2020-06-05 18:40:00|25423.2|25403.2|25443.2|25423.2|25445.7|25425.7|25423.2|25403.2|91
1591382700000|2020-06-05 18:45:00|25440.7|25420.7|25438.6|25418.6|25453.2|25433.2|25436.5|25416.5|181
1591383000000|2020-06-05 18:50:00|25443.2|25423.2|25433.2|25413.2|25453.2|25433.2|25428.2|25408.2|104
1591383300000|2020-06-05 18:55:00|25438.2|25418.2|25438.2|25418.2|25450.7|25430.7|25428.2|25408.2|50
1591383600000|2020-06-05 19:00:00|25439|25419|25445.7|25425.7|25448.2|25428.2|25435.3|25415.3|75
1591383900000|2020-06-05 19:05:00|25448.2|25428.2|25438.2|25418.2|25448.2|25428.2|25433.2|25413.2|61
1591384200000|2020-06-05 19:10:00|25433.2|25413.2|25443.2|25423.2|25443.2|25423.2|25431.1|25411.1|53
1591384500000|2020-06-05 19:15:00|25441.1|25421.1|25440.7|25420.7|25443.2|25423.2|25433.2|25413.2|41
1591384800000|2020-06-05 19:20:00|25445.7|25425.7|25443.2|25423.2|25458.2|25438.2|25443.2|25423.2|44
1591385100000|2020-06-05 19:25:00|25445.3|25425.3|25458.2|25438.2|25458.2|25438.2|25443.2|25423.2|13
1591385400000|2020-06-05 19:30:00|25460.7|25440.7|25453.2|25433.2|25463.2|25443.2|25445.7|25425.7|59
1591385700000|2020-06-05 19:35:00|25455.7|25435.7|25445.7|25425.7|25458.2|25438.2|25443.2|25423.2|45
1591386000000|2020-06-05 19:40:00|25448.2|25428.2|25441.1|25421.1|25448.2|25428.2|25440.4|25420.4|47
1591386300000|2020-06-05 19:45:00|25440.8|25420.8|25423.7|25403.7|25443.3|25423.3|25403.3|25383.3|87
1591386600000|2020-06-05 19:50:00|25425.8|25405.8|25413.7|25393.7|25433.3|25413.3|25403.3|25383.3|92
1591386900000|2020-06-05 19:55:00|25413.3|25393.3|25398.3|25378.3|25416.2|25396.2|25388.3|25368.3|85
1591387200000|2020-06-05 20:00:00|25394.1|25374.1|25378.3|25358.3|25400.8|25380.8|25368.3|25348.3|106
1591387500000|2020-06-05 20:05:00|25375.8|25355.8|25378.3|25358.3|25383.3|25363.3|25375.8|25355.8|43
1591387800000|2020-06-05 20:10:00|25374.1|25354.1|25375.8|25355.8|25375.8|25355.8|25370.8|25350.8|45
1591388100000|2020-06-05 20:15:00|25373.7|25353.7|25383.3|25363.3|25383.3|25363.3|25373.7|25353.7|17
1591388400000|2020-06-05 20:20:00|25387.5|25367.5|25393.3|25373.3|25393.3|25373.3|25383.3|25363.3|38
1591388700000|2020-06-05 20:25:00|25391.2|25371.2|25388.3|25368.3|25393.3|25373.3|25388.3|25368.3|21
1591389000000|2020-06-05 20:30:00|25386.7|25366.7|25383.3|25363.3|25386.7|25366.7|25378.3|25358.3|35
1591389300000|2020-06-05 20:35:00|25385.4|25365.4|25393.3|25373.3|25393.3|25373.3|25385.4|25365.4|20
1591389600000|2020-06-05 20:40:00|||||||||18
1591389900000|2020-06-05 20:45:00|25393.7|25373.7|25423|25403|25423|25403|25393.7|25373.7|40
1591390200000|2020-06-05 20:50:00|25423.3|25403.3|25429.1|25409.1|25429.1|25409.1|25423.3|25403.3|37
1591390500000|2020-06-05 20:55:00|25431.6|25411.6|25448.4|25428.4|25460.9|25440.9|25431.6|25411.6|50
1591567200000|2020-06-07 22:00:00|25488.1|25468.1|25449.2|25429.2|25490.2|25470.2|25427.7|25407.7|305
1591567500000|2020-06-07 22:05:00|25444.2|25424.2|25479.7|25459.7|25482.2|25462.2|25431.7|25411.7|119
1591567800000|2020-06-07 22:10:00|25481.7|25461.7|25484.7|25464.7|25489.7|25469.7|25471.7|25451.7|54
1591568100000|2020-06-07 22:15:00|25486.7|25466.7|25502.7|25482.7|25503.6|25483.6|25486.7|25466.7|170
1591568400000|2020-06-07 22:20:00|25503.6|25483.6|25542.7|25522.7|25543.2|25523.2|25503.6|25483.6|80
1591568700000|2020-06-07 22:25:00|25538.2|25518.2|25528.2|25508.2|25543.2|25523.2|25527.7|25507.7|58
1591569000000|2020-06-07 22:30:00|25527.7|25507.7|25513.2|25493.2|25527.7|25507.7|25507.7|25487.7|45
1591569300000|2020-06-07 22:35:00|25512.7|25492.7|25513.2|25493.2|25513.2|25493.2|25507.7|25487.7|8
1591569600000|2020-06-07 22:40:00|25515.2|25495.2|25523.2|25503.2|25523.2|25503.2|25515.2|25495.2|6
1591569900000|2020-06-07 22:45:00|25522.7|25502.7|25522.7|25502.7|25528.2|25508.2|25519.7|25499.7|24
1591570200000|2020-06-07 22:50:00|25520.7|25500.7|25528.2|25508.2|25528.2|25508.2|25517.7|25497.7|28
1591570500000|2020-06-07 22:55:00|25528.7|25508.7|25528.2|25508.2|25533.2|25513.2|25522.7|25502.7|17
1591570800000|2020-06-07 23:00:00|25527.7|25507.7|25527.8|25507.8|25532.3|25512.3|25526.8|25506.8|47
1591571100000|2020-06-07 23:05:00|25528.2|25508.2|25548.2|25528.2|25553.7|25533.7|25528.2|25508.2|59
1591571400000|2020-06-07 23:10:00|25547.8|25527.8|25557.8|25537.8|25562.8|25542.8|25547.8|25527.8|34
1591571700000|2020-06-07 23:15:00|25553.7|25533.7|25542.8|25522.8|25553.7|25533.7|25540.7|25520.7|30
1591572000000|2020-06-07 23:20:00|25543.3|25523.3|25542.8|25522.8|25547.8|25527.8|25540.8|25520.8|21
1591572300000|2020-06-07 23:25:00|25540.8|25520.8|25540.8|25520.8|25543.7|25523.7|25538.3|25518.3|12
1591572600000|2020-06-07 23:30:00|25542.8|25522.8|25557.3|25537.3|25560.8|25540.8|25542.8|25522.8|34
1591572900000|2020-06-07 23:35:00|25557.8|25537.8|25550.3|25530.3|25558.3|25538.3|25549.8|25529.8|17
1591573200000|2020-06-07 23:40:00|25549.8|25529.8|25543.3|25523.3|25550.3|25530.3|25538.3|25518.3|22
1591573500000|2020-06-07 23:45:00|25543.8|25523.8|25543.3|25523.3|25545.8|25525.8|25538.3|25518.3|46
1591573800000|2020-06-07 23:50:00|25542.8|25522.8|25555.3|25535.3|25555.3|25535.3|25542.8|25522.8|26
1591574100000|2020-06-07 23:55:00|25553.3|25533.3|25563.3|25543.3|25563.3|25543.3|25552.3|25532.3|54
1591574400000|2020-06-08 00:00:00|25562.8|25542.8|25507.8|25487.8|25562.8|25542.8|25507.4|25487.4|185
1591574700000|2020-06-08 00:05:00|25507.4|25487.4|25520.8|25500.8|25527.8|25507.8|25498.8|25478.8|77
1591575000000|2020-06-08 00:10:00|25522.8|25502.8|25514.9|25494.9|25537.9|25517.9|25514.9|25494.9|99
1591575300000|2020-06-08 00:15:00|25515.8|25495.8|25482.9|25462.9|25517.9|25497.9|25477.9|25457.9|248
1591575600000|2020-06-08 00:20:00|25480.4|25460.4|25440.8|25420.8|25480.4|25460.4|25427.9|25407.9|369
1591575900000|2020-06-08 00:25:00|25438.3|25418.3|25463.8|25443.8|25468.8|25448.8|25433.3|25413.3|113
1591576200000|2020-06-08 00:30:00|25468.4|25448.4|25453.4|25433.4|25471.8|25451.8|25444.3|25424.3|105
1591576500000|2020-06-08 00:35:00|25452.9|25432.9|25433.8|25413.8|25453.4|25433.4|25433.8|25413.8|48
1591576800000|2020-06-08 00:40:00|25434.3|25414.3|25448.9|25428.9|25448.9|25428.9|25433.8|25413.8|75
1591577100000|2020-06-08 00:45:00|25450.9|25430.9|25463.9|25443.9|25463.9|25443.9|25441.8|25421.8|67
1591577400000|2020-06-08 00:50:00|25460.9|25440.9|25463.9|25443.9|25471.4|25451.4|25460.9|25440.9|59
1591577700000|2020-06-08 00:55:00|25461.8|25441.8|25463.9|25443.9|25468.9|25448.9|25451.9|25431.9|73
1591578000000|2020-06-08 01:00:00|25463.4|25443.4|25453.9|25433.9|25509.4|25489.4|25453.9|25433.9|745
1591578300000|2020-06-08 01:05:00|25453.4|25433.4|25428.9|25408.9|25453.9|25433.9|25423.9|25403.9|240
1591578600000|2020-06-08 01:10:00|25430.9|25410.9|25390.9|25370.9|25430.9|25410.9|25378.4|25358.4|303
1591578900000|2020-06-08 01:15:00|25388.9|25368.9|25393.9|25373.9|25403.9|25383.9|25386.4|25366.4|194
1591579200000|2020-06-08 01:20:00|25391.9|25371.9|25376.9|25356.9|25396.9|25376.9|25371.9|25351.9|249
1591579500000|2020-06-08 01:25:00|25378.9|25358.9|25380.9|25360.9|25386.4|25366.4|25363.9|25343.9|180
1591579800000|2020-06-08 01:30:00|25378.9|25358.9|25378.9|25358.9|25403.9|25383.9|25370.9|25350.9|172
1591580100000|2020-06-08 01:35:00|25379.4|25359.4|25363.9|25343.9|25383.9|25363.9|25358.9|25338.9|105
1591580400000|2020-06-08 01:40:00|25364.4|25344.4|25388.5|25368.5|25388.5|25368.5|25348.9|25328.9|292
1591580700000|2020-06-08 01:45:00|25386|25366|25414|25394|25416.9|25396.9|25386|25366|190
1591581000000|2020-06-08 01:50:00|25411.5|25391.5|25416.5|25396.5|25419|25399|25409|25389|79
1591581300000|2020-06-08 01:55:00|25418.5|25398.5|25423.5|25403.5|25434|25414|25418.5|25398.5|112
1591581600000|2020-06-08 02:00:00|25424|25404|25416.5|25396.5|25426|25406|25409|25389|128
1591581900000|2020-06-08 02:05:00|25416|25396|25432|25412|25442|25422|25411|25391|108
1591582200000|2020-06-08 02:10:00|25434|25414|25441|25421|25449|25429|25431|25411|106
1591582500000|2020-06-08 02:15:00|25439|25419|25431.5|25411.5|25448.5|25428.5|25431.5|25411.5|97
1591582800000|2020-06-08 02:20:00|25433.5|25413.5|25449|25429|25454|25434|25431.5|25411.5|51
1591583100000|2020-06-08 02:25:00|25453.5|25433.5|25464|25444|25469|25449|25451.5|25431.5|76
1591583400000|2020-06-08 02:30:00|25464.5|25444.5|25459|25439|25469|25449|25441.5|25421.5|119
1591583700000|2020-06-08 02:35:00|25457|25437|25449|25429|25459|25439|25441.5|25421.5|88
1591584000000|2020-06-08 02:40:00|25446|25426|25449|25429|25453.5|25433.5|25436|25416|102
1591584300000|2020-06-08 02:45:00|25451.1|25431.1|25476.5|25456.5|25484.5|25464.5|25449|25429|97
1591584600000|2020-06-08 02:50:00|25477|25457|25486.6|25466.6|25489|25469|25474|25454|108
1591584900000|2020-06-08 02:55:00|25484.1|25464.1|25477|25457|25489.1|25469.1|25464.1|25444.1|122
1591585200000|2020-06-08 03:00:00|25475|25455|25489.5|25469.5|25489.5|25469.5|25469.5|25449.5|105
1591585500000|2020-06-08 03:05:00|25489.1|25469.1|25484.1|25464.1|25489.6|25469.6|25479.1|25459.1|110
1591585800000|2020-06-08 03:10:00|25482.1|25462.1|25522.1|25502.1|25524.1|25504.1|25479.6|25459.6|325
1591586100000|2020-06-08 03:15:00|25521.6|25501.6|25519.1|25499.1|25534.1|25514.1|25517.1|25497.1|127
1591586400000|2020-06-08 03:20:00|25516.6|25496.6|25499.6|25479.6|25519.6|25499.6|25499.6|25479.6|86
1591586700000|2020-06-08 03:25:00|25499.1|25479.1|25489.1|25469.1|25499.1|25479.1|25484.6|25464.6|115
1591587000000|2020-06-08 03:30:00|25487.1|25467.1|25504.1|25484.1|25504.6|25484.6|25484.6|25464.6|59
1591587300000|2020-06-08 03:35:00|25502.1|25482.1|25509.6|25489.6|25509.6|25489.6|25499.1|25479.1|76
1591587600000|2020-06-08 03:40:00|25509.1|25489.1|25504.1|25484.1|25509.6|25489.6|25499.6|25479.6|46
1591587900000|2020-06-08 03:45:00|25502.1|25482.1|25504.6|25484.6|25509.6|25489.6|25499.6|25479.6|69
1591588200000|2020-06-08 03:50:00|25504.1|25484.1|25499.6|25479.6|25509.1|25489.1|25499.6|25479.6|42
1591588500000|2020-06-08 03:55:00|25497.6|25477.6|25499.6|25479.6|25499.6|25479.6|25494.1|25474.1|60
1591588800000|2020-06-08 04:00:00|25499.2|25479.2|25493.7|25473.7|25504.2|25484.2|25487.1|25467.1|70
1591589100000|2020-06-08 04:05:00|25491.7|25471.7|25490.1|25470.1|25494.2|25474.2|25484.6|25464.6|43
1591589400000|2020-06-08 04:10:00|25489.7|25469.7|25496.7|25476.7|25499.2|25479.2|25489.2|25469.2|130
1591589700000|2020-06-08 04:15:00|25499.2|25479.2|25499.2|25479.2|25503.7|25483.7|25494.2|25474.2|17
1591590000000|2020-06-08 04:20:00|25499.7|25479.7|25499.2|25479.2|25504.2|25484.2|25499.2|25479.2|21
1591590300000|2020-06-08 04:25:00|25498.7|25478.7|25495.2|25475.2|25499.2|25479.2|25490.2|25470.2|12
1591590600000|2020-06-08 04:30:00|25494.7|25474.7|25484.7|25464.7|25494.7|25474.7|25484.7|25464.7|21
1591590900000|2020-06-08 04:35:00|25485.2|25465.2|25487.2|25467.2|25489.7|25469.7|25484.7|25464.7|18
1591591200000|2020-06-08 04:40:00|25489.2|25469.2|25489.7|25469.7|25492.7|25472.7|25484.7|25464.7|20
1591591500000|2020-06-08 04:45:00|25490.2|25470.2|25479.2|25459.2|25490.2|25470.2|25477.2|25457.2|63
1591591800000|2020-06-08 04:50:00|25477.2|25457.2|25480.2|25460.2|25483.2|25463.2|25465.2|25445.2|79
1591592100000|2020-06-08 04:55:00|25478.2|25458.2|25475.7|25455.7|25480.2|25460.2|25475.7|25455.7|22
1591592400000|2020-06-08 05:00:00|25473.7|25453.7|25470.2|25450.2|25495.2|25475.2|25465.2|25445.2|146
1591592700000|2020-06-08 05:05:00|25475.2|25455.2|25465.7|25445.7|25485.2|25465.2|25465.2|25445.2|77
1591593000000|2020-06-08 05:10:00|25465.2|25445.2|25477.7|25457.7|25477.7|25457.7|25464.7|25444.7|30
1591593300000|2020-06-08 05:15:00|25475.7|25455.7|25480.2|25460.2|25485.2|25465.2|25470.7|25450.7|36
1591593600000|2020-06-08 05:20:00|25475.7|25455.7|25477.3|25457.3|25484.8|25464.8|25474.3|25454.3|84
1591593900000|2020-06-08 05:25:00|25474.8|25454.8|25474.8|25454.8|25482.3|25462.3|25474.8|25454.8|43
1591594200000|2020-06-08 05:30:00|25472.3|25452.3|25465.3|25445.3|25479.3|25459.3|25459.3|25439.3|169
1591594500000|2020-06-08 05:35:00|25464.8|25444.8|25489.8|25469.8|25499.8|25479.8|25464.8|25444.8|146
1591594800000|2020-06-08 05:40:00|25491.8|25471.8|25507.3|25487.3|25509.3|25489.3|25487.3|25467.3|140
1591595100000|2020-06-08 05:45:00|25509.3|25489.3|25519.8|25499.8|25524.8|25504.8|25496.8|25476.8|268
1591595400000|2020-06-08 05:50:00|25524.3|25504.3|25533.8|25513.8|25533.8|25513.8|25522.3|25502.3|116
1591595700000|2020-06-08 05:55:00|25529.8|25509.8|25544.3|25524.3|25551.3|25531.3|25529.3|25509.3|110
1591596000000|2020-06-08 06:00:00|25544.8|25524.8|25534.3|25514.3|25549.3|25529.3|25506.3|25486.3|440
1591596300000|2020-06-08 06:05:00|25532.3|25512.3|25554.8|25534.8|25556.8|25536.8|25522.8|25502.8|186
1591596600000|2020-06-08 06:10:00|25554.3|25534.3|25582.3|25562.3|25582.3|25562.3|25549.3|25529.3|204
1591596900000|2020-06-08 06:15:00|25584.4|25564.4|25598.3|25578.3|25600.3|25580.3|25564.4|25544.4|283
1591597200000|2020-06-08 06:20:00|25595.8|25575.8|25605.8|25585.8|25635.3|25615.3|25595.8|25575.8|394
1591597500000|2020-06-08 06:25:00|25603.8|25583.8|25620.4|25600.4|25620.8|25600.8|25590.4|25570.4|191
1591597800000|2020-06-08 06:30:00|25618.3|25598.3|25625.4|25605.4|25625.4|25605.4|25590.8|25570.8|199
1591598100000|2020-06-08 06:35:00|25623.4|25603.4|25619.9|25599.9|25626.9|25606.9|25610.4|25590.4|374
1591598400000|2020-06-08 06:40:00|25619.4|25599.4|25614.9|25594.9|25619.9|25599.9|25609.9|25589.9|92
1591598700000|2020-06-08 06:45:00|25615.4|25595.4|25629.9|25609.9|25630.4|25610.4|25614.9|25594.9|126
1591599000000|2020-06-08 06:50:00|25627.9|25607.9|25625.4|25605.4|25629.9|25609.9|25602.4|25582.4|365
1591599300000|2020-06-08 06:55:00|25624.9|25604.9|25608.4|25588.4|25625.4|25605.4|25590.9|25570.9|390
1591599600000|2020-06-08 07:00:00|25614.9|25594.9|25573.4|25553.4|25618.9|25598.9|25570.4|25550.4|403
1591599900000|2020-06-08 07:05:00|25575.4|25555.4|25580.4|25560.4|25588.4|25568.4|25555.9|25535.9|204
1591600200000|2020-06-08 07:10:00|25575.9|25555.9|25535.4|25515.4|25575.9|25555.9|25530.9|25510.9|189
1591600500000|2020-06-08 07:15:00|25533.4|25513.4|25512.9|25492.9|25535.9|25515.9|25507.9|25487.9|239
1591600800000|2020-06-08 07:20:00|25513.4|25493.4|25475.4|25455.4|25515.9|25495.9|25467.9|25447.9|313
1591601100000|2020-06-08 07:25:00|25477.5|25457.5|25485.4|25465.4|25490.4|25470.4|25475|25455|139
1591601400000|2020-06-08 07:30:00|25491.5|25471.5|25445.9|25425.9|25505.9|25485.9|25445.5|25425.5|380
1591601700000|2020-06-08 07:35:00|25450|25430|25451|25431|25458.5|25438.5|25445|25425|116
1591602000000|2020-06-08 07:40:00|25450.5|25430.5|25456|25436|25461.5|25441.5|25450|25430|177
1591602300000|2020-06-08 07:45:00|25456.5|25436.5|25418|25398|25458.5|25438.5|25410.5|25390.5|190
1591602600000|2020-06-08 07:50:00|25418.5|25398.5|25416|25396|25429|25409|25416|25396|115
1591602900000|2020-06-08 07:55:00|25413.5|25393.5|25435.5|25415.5|25440.5|25420.5|25411|25391|113
1591603200000|2020-06-08 08:00:00|25436|25416|25471.5|25451.5|25471.5|25451.5|25436|25416|96
1591603500000|2020-06-08 08:05:00|25472|25452|25477.5|25457.5|25483|25463|25460.5|25440.5|77
1591603800000|2020-06-08 08:10:00|25477|25457|25491|25471|25495.5|25475.5|25477|25457|69
1591604100000|2020-06-08 08:15:00|25490.5|25470.5|25510.5|25490.5|25512|25492|25485.5|25465.5|78
1591604400000|2020-06-08 08:20:00|25508.5|25488.5|25492.5|25472.5|25510.5|25490.5|25492.5|25472.5|145
1591604700000|2020-06-08 08:25:00|25490.5|25470.5|25485.5|25465.5|25495|25475|25482.5|25462.5|113
1591605000000|2020-06-08 08:30:00|25487.6|25467.6|25470.6|25450.6|25490.1|25470.1|25466|25446|174
1591605300000|2020-06-08 08:35:00|25470.1|25450.1|25465.6|25445.6|25470.6|25450.6|25461|25441|110
1591605600000|2020-06-08 08:40:00|25467.6|25447.6|25480.6|25460.6|25485.6|25465.6|25467.6|25447.6|83
1591605900000|2020-06-08 08:45:00|25480.1|25460.1|25515.6|25495.6|25515.6|25495.6|25475.6|25455.6|87
1591606200000|2020-06-08 08:50:00|25513.1|25493.1|25555.1|25535.1|25557.6|25537.6|25510.6|25490.6|176
1591606500000|2020-06-08 08:55:00|25553.1|25533.1|25560.1|25540.1|25565.6|25545.6|25550.1|25530.1|77
1591606800000|2020-06-08 09:00:00|25565.1|25545.1|25562.6|25542.6|25570.6|25550.6|25560.1|25540.1|58
1591607100000|2020-06-08 09:05:00|25563.1|25543.1|25570.1|25550.1|25585.1|25565.1|25560.1|25540.1|94
1591607400000|2020-06-08 09:10:00|25567.6|25547.6|25570.6|25550.6|25577.6|25557.6|25562.6|25542.6|53
1591607700000|2020-06-08 09:15:00|25570.1|25550.1|25565.1|25545.1|25575.1|25555.1|25563.1|25543.1|63
1591608000000|2020-06-08 09:20:00|25560.6|25540.6|25560.1|25540.1|25560.6|25540.6|25545.1|25525.1|80
1591608300000|2020-06-08 09:25:00|25560.6|25540.6|25565.1|25545.1|25570.1|25550.1|25560.1|25540.1|54
1591608600000|2020-06-08 09:30:00|25565.6|25545.6|25579.7|25559.7|25582.2|25562.2|25565.1|25545.1|63
1591608900000|2020-06-08 09:35:00|25580.2|25560.2|25557.2|25537.2|25584.7|25564.7|25552.7|25532.7|90
1591609200000|2020-06-08 09:40:00|25555.7|25535.7|25550.2|25530.2|25560.2|25540.2|25540.7|25520.7|62
1591609500000|2020-06-08 09:45:00|25550.7|25530.7|25550.2|25530.2|25555.7|25535.7|25549.7|25529.7|57
1591609800000|2020-06-08 09:50:00|25550.7|25530.7|25560.7|25540.7|25564.2|25544.2|25550.2|25530.2|68
1591610100000|2020-06-08 09:55:00|25561.2|25541.2|25550.7|25530.7|25566.2|25546.2|25545.7|25525.7|50
1591610400000|2020-06-08 10:00:00|25550.2|25530.2|25540.7|25520.7|25550.7|25530.7|25540.7|25520.7|48
1591610700000|2020-06-08 10:05:00|25540.2|25520.2|25560.7|25540.7|25561.2|25541.2|25540.2|25520.2|33
1591611000000|2020-06-08 10:10:00|25561.2|25541.2|25550.7|25530.7|25569.7|25549.7|25550.2|25530.2|44
1591611300000|2020-06-08 10:15:00|25550.2|25530.2|25545.7|25525.7|25553.2|25533.2|25540.2|25520.2|63
1591611600000|2020-06-08 10:20:00|25547.7|25527.7|25547.7|25527.7|25550.2|25530.2|25540.2|25520.2|41
1591611900000|2020-06-08 10:25:00|25550.2|25530.2|25545.7|25525.7|25555.2|25535.2|25542.7|25522.7|55
1591612200000|2020-06-08 10:30:00|25545.2|25525.2|25550.2|25530.2|25550.2|25530.2|25542.7|25522.7|67
1591612500000|2020-06-08 10:35:00|25550.7|25530.7|25555.7|25535.7|25560.7|25540.7|25546.2|25526.2|81
1591612800000|2020-06-08 10:40:00|25560.3|25540.3|25569.8|25549.8|25569.8|25549.8|25555.7|25535.7|77
1591613100000|2020-06-08 10:45:00|25567.3|25547.3|25567.8|25547.8|25570.3|25550.3|25560.8|25540.8|97
1591613400000|2020-06-08 10:50:00|25565.8|25545.8|25555.3|25535.3|25567.8|25547.8|25545.3|25525.3|58
1591613700000|2020-06-08 10:55:00|25555.8|25535.8|25544.3|25524.3|25559.8|25539.8|25542.3|25522.3|193
1591614000000|2020-06-08 11:00:00|25542.3|25522.3|25556.8|25536.8|25557.8|25537.8|25542.3|25522.3|47
1591614300000|2020-06-08 11:05:00|25558.8|25538.8|25571.8|25551.8|25574.8|25554.8|25554.3|25534.3|72
1591614600000|2020-06-08 11:10:00|25569.8|25549.8|25574.3|25554.3|25577.3|25557.3|25564.8|25544.8|61
1591614900000|2020-06-08 11:15:00|25574.8|25554.8|25594.3|25574.3|25597.3|25577.3|25574.8|25554.8|237
1591615200000|2020-06-08 11:20:00|25594.8|25574.8|25580.3|25560.3|25594.8|25574.8|25579.8|25559.8|163
1591615500000|2020-06-08 11:25:00|25578.3|25558.3|25605.8|25585.8|25605.8|25585.8|25574.8|25554.8|142
1591615800000|2020-06-08 11:30:00|25605.3|25585.3|25615.3|25595.3|25639.8|25619.8|25600.8|25580.8|295
1591616100000|2020-06-08 11:35:00|25615.8|25595.8|25635.3|25615.3|25635.8|25615.8|25612.3|25592.3|505
1591616400000|2020-06-08 11:40:00|25635.8|25615.8|25670.8|25650.8|25670.8|25650.8|25635.3|25615.3|274
1591616700000|2020-06-08 11:45:00|25670.4|25650.4|25638.4|25618.4|25675.8|25655.8|25638.4|25618.4|218
1591617000000|2020-06-08 11:50:00|25637.9|25617.9|25643.4|25623.4|25653.9|25633.9|25634.4|25614.4|163
1591617300000|2020-06-08 11:55:00|25645.4|25625.4|25651.9|25631.9|25651.9|25631.9|25642.9|25622.9|145
1591617600000|2020-06-08 12:00:00|25651.4|25631.4|25638.9|25618.9|25651.9|25631.9|25631.4|25611.4|301
1591617900000|2020-06-08 12:05:00|25636.9|25616.9|25668.9|25648.9|25671.4|25651.4|25636.9|25616.9|302
1591618200000|2020-06-08 12:10:00|25671.9|25651.9|25710.9|25690.9|25711.9|25691.9|25671.9|25651.9|737
1591618500000|2020-06-08 12:15:00|25711.4|25691.4|25720.9|25700.9|25721.4|25701.4|25696.9|25676.9|744
1591618800000|2020-06-08 12:20:00|25718.9|25698.9|25745.9|25725.9|25757.9|25737.9|25716.4|25696.4|527
1591619100000|2020-06-08 12:25:00|25750.9|25730.9|25711.4|25691.4|25750.9|25730.9|25704.4|25684.4|508
1591619400000|2020-06-08 12:30:00|25710.9|25690.9|25713.4|25693.4|25720.4|25700.4|25706.4|25686.4|294
1591619700000|2020-06-08 12:35:00|25715.4|25695.4|25695.9|25675.9|25715.9|25695.9|25695.4|25675.4|234
1591620000000|2020-06-08 12:40:00|25700.4|25680.4|25690.9|25670.9|25700.9|25680.9|25675.9|25655.9|581
1591620300000|2020-06-08 12:45:00|25688.4|25668.4|25711|25691|25716|25696|25685.9|25665.9|249
1591620600000|2020-06-08 12:50:00|25711.5|25691.5|25683.5|25663.5|25715.5|25695.5|25681|25661|259
1591620900000|2020-06-08 12:55:00|25684|25664|25701|25681|25701.5|25681.5|25683.5|25663.5|283
1591621200000|2020-06-08 13:00:00|25701.5|25681.5|25686|25666|25736|25716|25680.5|25660.5|723
1591621500000|2020-06-08 13:05:00|25686.5|25666.5|25690.5|25670.5|25729|25709|25686|25666|508
1591621800000|2020-06-08 13:10:00|25691|25671|25685|25665|25696|25676|25669.5|25649.5|508
1591622100000|2020-06-08 13:15:00|25684.5|25664.5|25723|25703|25741.5|25721.5|25684.5|25664.5|875
1591622400000|2020-06-08 13:20:00|25720.5|25700.5|25706.5|25686.5|25726|25706|25690|25670|421
1591622700000|2020-06-08 13:25:00|25708.5|25688.5|25713.5|25693.5|25726.5|25706.5|25698.5|25678.5|584
1591623000000|2020-06-08 13:30:00|25715.5|25695.5|25746|25726|25751.5|25731.5|25708.5|25688.5|477
1591623300000|2020-06-08 13:35:00|25750.5|25730.5|25699.5|25679.5|25750.5|25730.5|25679.5|25659.5|663
1591623600000|2020-06-08 13:40:00|25697|25677|25711.5|25691.5|25722|25702|25666.5|25646.5|499
1591623900000|2020-06-08 13:45:00|25712|25692|25700|25680|25720|25700|25691.5|25671.5|599
1591624200000|2020-06-08 13:50:00|25702|25682|25712.1|25692.1|25725.1|25705.1|25702|25682|306
1591624500000|2020-06-08 13:55:00|25711.6|25691.6|25702.6|25682.6|25717.1|25697.1|25685.1|25665.1|463
1591624800000|2020-06-08 14:00:00|25705.1|25685.1|25717.1|25697.1|25722.1|25702.1|25701.6|25681.6|394
1591625100000|2020-06-08 14:05:00|25716.6|25696.6|25682.1|25662.1|25717.1|25697.1|25677.1|25657.1|802
1591625400000|2020-06-08 14:10:00|25681.6|25661.6|25682.6|25662.6|25697.1|25677.1|25672.1|25652.1|419
1591625700000|2020-06-08 14:15:00|25682.1|25662.1|25688.6|25668.6|25702.1|25682.1|25677.6|25657.6|323
1591626000000|2020-06-08 14:20:00|25690.6|25670.6|25714.6|25694.6|25714.6|25694.6|25687.6|25667.6|429
1591626300000|2020-06-08 14:25:00|25714.1|25694.1|25663.1|25643.1|25716.6|25696.6|25649.6|25629.6|492
1591626600000|2020-06-08 14:30:00|25665.1|25645.1|25618.1|25598.1|25671.6|25651.6|25615.6|25595.6|1108
1591626900000|2020-06-08 14:35:00|25613.6|25593.6|25598.6|25578.6|25618.1|25598.1|25577.6|25557.6|733
1591627200000|2020-06-08 14:40:00|25600.6|25580.6|25613.1|25593.1|25617.1|25597.1|25594.1|25574.1|287
1591627500000|2020-06-08 14:45:00|25613.6|25593.6|25633.1|25613.1|25633.7|25613.7|25598.6|25578.6|437
1591627800000|2020-06-08 14:50:00|25635.6|25615.6|25646.2|25626.2|25658.7|25638.7|25633.7|25613.7|507
1591628100000|2020-06-08 14:55:00|25645.7|25625.7|25619.2|25599.2|25653.2|25633.2|25619.2|25599.2|687
1591628400000|2020-06-08 15:00:00|25621.2|25601.2|25613.7|25593.7|25633.7|25613.7|25608.7|25588.7|667
1591628700000|2020-06-08 15:05:00|25614.2|25594.2|25629.2|25609.2|25634.2|25614.2|25584.7|25564.7|657
1591629000000|2020-06-08 15:10:00|25628.7|25608.7|25648.2|25628.2|25649.2|25629.2|25623.7|25603.7|596
1591629300000|2020-06-08 15:15:00|25648.7|25628.7|25658.2|25638.2|25673.7|25653.7|25648.2|25628.2|619
1591629600000|2020-06-08 15:20:00|25657.7|25637.7|25662.7|25642.7|25668.7|25648.7|25642.7|25622.7|361
1591629900000|2020-06-08 15:25:00|25663.2|25643.2|25665.7|25645.7|25668.2|25648.2|25648.7|25628.7|243
1591630200000|2020-06-08 15:30:00|25667.7|25647.7|25650.7|25630.7|25668.2|25648.2|25643.2|25623.2|231
1591630500000|2020-06-08 15:35:00|25650.2|25630.2|25643.7|25623.7|25652.7|25632.7|25628.2|25608.2|781
1591630800000|2020-06-08 15:40:00|25644.2|25624.2|25653.2|25633.2|25658.2|25638.2|25641.2|25621.2|552
1591631100000|2020-06-08 15:45:00|25658.2|25638.2|25692.7|25672.7|25696.7|25676.7|25658.2|25638.2|881
1591631400000|2020-06-08 15:50:00|25692.2|25672.2|25651.7|25631.7|25692.7|25672.7|25627.8|25607.8|675
1591631700000|2020-06-08 15:55:00|25652.3|25632.3|25642.8|25622.8|25667.3|25647.3|25642.8|25622.8|283
1591632000000|2020-06-08 16:00:00|25647.3|25627.3|25657.3|25637.3|25662.3|25642.3|25647.3|25627.3|441
1591632300000|2020-06-08 16:05:00|25657.8|25637.8|25687.3|25667.3|25691.8|25671.8|25657.3|25637.3|366
1591632600000|2020-06-08 16:10:00|25687.8|25667.8|25677.3|25657.3|25692.8|25672.8|25677.3|25657.3|292
1591632900000|2020-06-08 16:15:00|25677.8|25657.8|25677.3|25657.3|25682.3|25662.3|25667.3|25647.3|487
1591633200000|2020-06-08 16:20:00|25677.8|25657.8|25676.3|25656.3|25683.8|25663.8|25673.8|25653.8|192
1591633500000|2020-06-08 16:25:00|25676.8|25656.8|25671.3|25651.3|25681.3|25661.3|25666.8|25646.8|287
1591633800000|2020-06-08 16:30:00|25671.8|25651.8|25695.8|25675.8|25695.8|25675.8|25666.3|25646.3|360
1591634100000|2020-06-08 16:35:00|25696.3|25676.3|25681.3|25661.3|25696.3|25676.3|25680.8|25660.8|293
1591634400000|2020-06-08 16:40:00|25683.3|25663.3|25686.3|25666.3|25695.3|25675.3|25681.3|25661.3|183
1591634700000|2020-06-08 16:45:00|25685.8|25665.8|25696.3|25676.3|25696.3|25676.3|25681.8|25661.8|189
1591635000000|2020-06-08 16:50:00|25696.8|25676.8|25680.8|25660.8|25696.8|25676.8|25680.8|25660.8|293
1591635300000|2020-06-08 16:55:00|25680.3|25660.3|25699.9|25679.9|25701.9|25681.9|25680.3|25660.3|3288
1591635600000|2020-06-08 17:00:00|25702.4|25682.4|25713.3|25693.3|25718.8|25698.8|25694.9|25674.9|1378
1591635900000|2020-06-08 17:05:00|25712.8|25692.8|25718.9|25698.9|25726.4|25706.4|25712.8|25692.8|117
1591636200000|2020-06-08 17:10:00|25719.4|25699.4|25726.4|25706.4|25731.4|25711.4|25716.9|25696.9|128
1591636500000|2020-06-08 17:15:00|25726.9|25706.9|25731.9|25711.9|25731.9|25711.9|25726.4|25706.4|254
1591636800000|2020-06-08 17:20:00|25732.4|25712.4|25726.9|25706.9|25746.9|25726.9|25726.4|25706.4|398
1591637100000|2020-06-08 17:25:00|25727.4|25707.4|25731.9|25711.9|25735.9|25715.9|25726.9|25706.9|103
1591637400000|2020-06-08 17:30:00|25731.4|25711.4|25734.4|25714.4|25734.4|25714.4|25716.4|25696.4|114
1591637700000|2020-06-08 17:35:00|25733.9|25713.9|25740.4|25720.4|25750.9|25730.9|25731.4|25711.4|148
1591638000000|2020-06-08 17:40:00|25735.9|25715.9|25738.9|25718.9|25738.9|25718.9|25733.4|25713.4|69
1591638300000|2020-06-08 17:45:00|25741.4|25721.4|25771.4|25751.4|25781.4|25761.4|25738.9|25718.9|156
1591638600000|2020-06-08 17:50:00|25771.9|25751.9|25776.4|25756.4|25776.9|25756.9|25771.4|25751.4|93
1591638900000|2020-06-08 17:55:00|25776.9|25756.9|25786.9|25766.9|25795.9|25775.9|25776.4|25756.4|186
1591639200000|2020-06-08 18:00:00|25786.4|25766.4|25767|25747|25786.4|25766.4|25764.5|25744.5|148
1591639500000|2020-06-08 18:05:00|25768.9|25748.9|25775.4|25755.4|25777.5|25757.5|25768.9|25748.9|37
1591639800000|2020-06-08 18:10:00|25775.9|25755.9|25782|25762|25782|25762|25771.5|25751.5|38
1591640100000|2020-06-08 18:15:00|25782.5|25762.5|25791|25771|25792|25772|25782.5|25762.5|44
1591640400000|2020-06-08 18:20:00|25790.5|25770.5|25806.5|25786.5|25807|25787|25788.5|25768.5|221
1591640700000|2020-06-08 18:25:00|25810.5|25790.5|25816.5|25796.5|25821.5|25801.5|25807|25787|97
1591641000000|2020-06-08 18:30:00|25817|25797|25816|25796|25821.5|25801.5|25816|25796|75
1591641300000|2020-06-08 18:35:00|25816.5|25796.5|25821.5|25801.5|25821.5|25801.5|25816|25796|78
1591641600000|2020-06-08 18:40:00|25821|25801|25846.5|25826.5|25846.5|25826.5|25821|25801|203
1591641900000|2020-06-08 18:45:00|25847|25827|25872|25852|25872|25852|25846.5|25826.5|113
1591642200000|2020-06-08 18:50:00|25874|25854|25861.5|25841.5|25882|25862|25856.5|25836.5|114
1591642500000|2020-06-08 18:55:00|25862|25842|25876.5|25856.5|25881.5|25861.5|25862|25842|49
1591642800000|2020-06-08 19:00:00|25874|25854|25861.5|25841.5|25874|25854|25861|25841|52
1591643100000|2020-06-08 19:05:00|25866|25846|25861.5|25841.5|25866.5|25846.5|25861.5|25841.5|43
1591643400000|2020-06-08 19:10:00|25861|25841|25851.6|25831.6|25861|25841|25847.1|25827.1|54
1591643700000|2020-06-08 19:15:00|25851|25831|25851.6|25831.6|25851.6|25831.6|25846.6|25826.6|40
1591644000000|2020-06-08 19:20:00|25851.1|25831.1|25871.6|25851.6|25872.1|25852.1|25851.1|25831.1|57
1591644300000|2020-06-08 19:25:00|25871.1|25851.1|25863.6|25843.6|25871.6|25851.6|25861.6|25841.6|31
1591644600000|2020-06-08 19:30:00|25864.1|25844.1|25874.1|25854.1|25881.6|25861.6|25861.6|25841.6|57
1591644900000|2020-06-08 19:35:00|25873.6|25853.6|25876.6|25856.6|25876.6|25856.6|25866.6|25846.6|61
1591645200000|2020-06-08 19:40:00|25881.6|25861.6|25888.6|25868.6|25893.6|25873.6|25876.6|25856.6|80
1591645500000|2020-06-08 19:45:00|25889.1|25869.1|25891.6|25871.6|25895.6|25875.6|25879.1|25859.1|121
1591645800000|2020-06-08 19:50:00|25895.6|25875.6|25879.6|25859.6|25902.1|25882.1|25876.1|25856.1|175
1591646100000|2020-06-08 19:55:00|25880.1|25860.1|25893.1|25873.1|25893.1|25873.1|25880.1|25860.1|100
1591646400000|2020-06-08 20:00:00|25892.6|25872.6|25865.6|25845.6|25892.6|25872.6|25865.6|25845.6|72
1591646700000|2020-06-08 20:05:00|25867.6|25847.6|25876.1|25856.1|25878.6|25858.6|25865.6|25845.6|93
1591647000000|2020-06-08 20:10:00|25875.6|25855.6|25866.1|25846.1|25880.6|25860.6|25865.1|25845.1|55
1591647300000|2020-06-08 20:15:00|25871.1|25851.1|25876.1|25856.1|25876.7|25856.7|25866.7|25846.7|58
1591647600000|2020-06-08 20:20:00|25876.7|25856.7|25876.2|25856.2|25876.7|25856.7|25876.1|25856.1|15
1591647900000|2020-06-08 20:25:00|25876.7|25856.7|25869.2|25849.2|25876.7|25856.7|25866.2|25846.2|32
1591648200000|2020-06-08 20:30:00|25869.7|25849.7|25871.2|25851.2|25871.7|25851.7|25866.7|25846.7|24
1591648500000|2020-06-08 20:35:00|25869.2|25849.2|25865.7|25845.7|25869.2|25849.2|25861.7|25841.7|29
1591648800000|2020-06-08 20:40:00|25865.2|25845.2|25855.7|25835.7|25865.7|25845.7|25855.7|25835.7|14
1591649100000|2020-06-08 20:45:00|25859.7|25839.7|25850.7|25830.7|25859.7|25839.7|25850.7|25830.7|34
1591649400000|2020-06-08 20:50:00|25855.7|25835.7|25850.7|25830.7|25860.7|25840.7|25845.7|25825.7|41
1591649700000|2020-06-08 20:55:00|25848.7|25828.7|25848.7|25828.7|25852.2|25832.2|25840.7|25820.7|43
1591653600000|2020-06-08 22:00:00|25843.1|25823.1|25825.3|25805.3|25855.8|25835.8|25823.3|25803.3|105
1591653900000|2020-06-08 22:05:00|25825.8|25805.8|25833.3|25813.3|25833.3|25813.3|25825.8|25805.8|37
1591654200000|2020-06-08 22:10:00|25839.3|25819.3|25845.8|25825.8|25845.8|25825.8|25839.3|25819.3|37
1591654500000|2020-06-08 22:15:00|25850.3|25830.3|25861.8|25841.8|25861.8|25841.8|25850.3|25830.3|25
1591654800000|2020-06-08 22:20:00|25861.3|25841.3|25853.3|25833.3|25861.8|25841.8|25851.3|25831.3|76
1591655100000|2020-06-08 22:25:00|25851.3|25831.3|25891.9|25871.9|25893.8|25873.8|25851.3|25831.3|119
1591655400000|2020-06-08 22:30:00|25888.8|25868.8|25876.9|25856.9|25888.8|25868.8|25876.4|25856.4|63
1591655700000|2020-06-08 22:35:00|25876.4|25856.4|25886.9|25866.9|25891.4|25871.4|25876.4|25856.4|46
1591656000000|2020-06-08 22:40:00|25887.4|25867.4|25882.4|25862.4|25887.4|25867.4|25882.4|25862.4|20
1591656300000|2020-06-08 22:45:00|25886.9|25866.9|25886.9|25866.9|25886.9|25866.9|25881.9|25861.9|14
1591656600000|2020-06-08 22:50:00|25887.4|25867.4|25887.4|25867.4|25887.4|25867.4|25884.9|25864.9|28
1591656900000|2020-06-08 22:55:00|25886.9|25866.9|25886.9|25866.9|25887.4|25867.4|25881.9|25861.9|8
1591657200000|2020-06-08 23:00:00|25886.4|25866.4|25881.9|25861.9|25886.9|25866.9|25881.9|25861.9|24
1591657500000|2020-06-08 23:05:00|25881.4|25861.4|25881.9|25861.9|25881.9|25861.9|25879.4|25859.4|15
1591657800000|2020-06-08 23:10:00|25877.4|25857.4|25882.4|25862.4|25882.4|25862.4|25876.9|25856.9|42
1591658100000|2020-06-08 23:15:00|25883|25863|25891.9|25871.9|25891.9|25871.9|25883|25863|25
1591658400000|2020-06-08 23:20:00|25891.4|25871.4|25886.9|25866.9|25891.4|25871.4|25886.4|25866.4|14
1591658700000|2020-06-08 23:25:00|25886.4|25866.4|25882|25862|25887|25867|25882|25862|15
1591659000000|2020-06-08 23:30:00|25883.9|25863.9|25881.4|25861.4|25887|25867|25881.4|25861.4|15
1591659300000|2020-06-08 23:35:00|25882|25862|25887.5|25867.5|25887.5|25867.5|25880.9|25860.9|37
1591659600000|2020-06-08 23:40:00|25889.5|25869.5|25891.5|25871.5|25897.5|25877.5|25889.5|25869.5|24
1591659900000|2020-06-08 23:45:00|25892|25872|25891.5|25871.5|25896.5|25876.5|25891.5|25871.5|16
1591660200000|2020-06-08 23:50:00|25892|25872|25887|25867|25892|25872|25881|25861|45
1591660500000|2020-06-08 23:55:00|25891|25871|25887.5|25867.5|25902|25882|25887|25867|67
1591660800000|2020-06-09 00:00:00|25863.2|25843.2|25873|25853|25873|25853|25826.5|25806.5|305
1591661100000|2020-06-09 00:05:00|25876|25856|25903.5|25883.5|25911|25891|25876|25856|178
1591661400000|2020-06-09 00:10:00|25905.5|25885.5|25891|25871|25911|25891|25886|25866|72
1591661700000|2020-06-09 00:15:00|25889|25869|25893|25873|25893.5|25873.5|25886|25866|63
1591662000000|2020-06-09 00:20:00|25891|25871|25880.5|25860.5|25893.5|25873.5|25873|25853|72
1591662300000|2020-06-09 00:25:00|25881|25861|25886|25866|25895|25875|25878|25858|55
1591662600000|2020-06-09 00:30:00|25890.5|25870.5|25885.5|25865.5|25891|25871|25880.5|25860.5|80
1591662900000|2020-06-09 00:35:00|25886|25866|25866|25846|25891|25871|25861|25841|93
1591663200000|2020-06-09 00:40:00|25865.5|25845.5|25875.5|25855.5|25878|25858|25865.5|25845.5|60
1591663500000|2020-06-09 00:45:00|25873|25853|25890.5|25870.5|25891|25871|25871|25851|82
1591663800000|2020-06-09 00:50:00|25886|25866|25880.5|25860.5|25888.5|25868.5|25878.5|25858.5|51
1591664100000|2020-06-09 00:55:00|25881.1|25861.1|25875.5|25855.5|25881.1|25861.1|25871.1|25851.1|103
1591664400000|2020-06-09 01:00:00|25873.6|25853.6|25798|25778|25880.5|25860.5|25785|25765|773
1591664700000|2020-06-09 01:05:00|25796.1|25776.1|25825.6|25805.6|25835.6|25815.6|25796.1|25776.1|186
1591665000000|2020-06-09 01:10:00|25826.1|25806.1|25831.1|25811.1|25836.1|25816.1|25824.5|25804.5|154
1591665300000|2020-06-09 01:15:00|25830.6|25810.6|25825.6|25805.6|25838.1|25818.1|25822.5|25802.5|278
1591665600000|2020-06-09 01:20:00|25826.1|25806.1|25815.6|25795.6|25826.1|25806.1|25801.1|25781.1|254
1591665900000|2020-06-09 01:25:00|25815.1|25795.1|25825.6|25805.6|25825.6|25805.6|25808.1|25788.1|96
1591666200000|2020-06-09 01:30:00|25828.1|25808.1|25856.1|25836.1|25861.1|25841.1|25823.1|25803.1|299
1591666500000|2020-06-09 01:35:00|25855.6|25835.6|25898.1|25878.1|25905.6|25885.6|25855.6|25835.6|418
1591666800000|2020-06-09 01:40:00|25898.6|25878.6|25890.6|25870.6|25900.6|25880.6|25875.1|25855.1|228
1591667100000|2020-06-09 01:45:00|25892.6|25872.6|25905.6|25885.6|25910.6|25890.6|25890.6|25870.6|251
1591667400000|2020-06-09 01:50:00|25903.1|25883.1|25891.1|25871.1|25905.6|25885.6|25890.6|25870.6|106
1591667700000|2020-06-09 01:55:00|25890.6|25870.6|25910.6|25890.6|25915.6|25895.6|25890.6|25870.6|121
1591668000000|2020-06-09 02:00:00|25911.2|25891.2|25880.6|25860.6|25920.6|25900.6|25880.6|25860.6|252
1591668300000|2020-06-09 02:05:00|25881.2|25861.2|25875.6|25855.6|25885.6|25865.6|25861.2|25841.2|146
1591668600000|2020-06-09 02:10:00|25875.1|25855.1|25861.2|25841.2|25875.1|25855.1|25855.7|25835.7|146
1591668900000|2020-06-09 02:15:00|25860.7|25840.7|25880.7|25860.7|25880.7|25860.7|25855.7|25835.7|100
1591669200000|2020-06-09 02:20:00|25884.6|25864.6|25865.7|25845.7|25890.7|25870.7|25865.7|25845.7|78
1591669500000|2020-06-09 02:25:00|25866.2|25846.2|25860.7|25840.7|25866.2|25846.2|25855.7|25835.7|44
1591669800000|2020-06-09 02:30:00|25861.2|25841.2|25861.2|25841.2|25871.2|25851.2|25860.7|25840.7|99
1591670100000|2020-06-09 02:35:00|25860.7|25840.7|25866.2|25846.2|25868.2|25848.2|25855.7|25835.7|71
1591670400000|2020-06-09 02:40:00|25868.2|25848.2|25885.7|25865.7|25885.7|25865.7|25865.7|25845.7|57
1591670700000|2020-06-09 02:45:00|25887.7|25867.7|25871.2|25851.2|25890.7|25870.7|25868.2|25848.2|108
1591671000000|2020-06-09 02:50:00|25870.7|25850.7|25875.7|25855.7|25875.7|25855.7|25868.2|25848.2|52
1591671300000|2020-06-09 02:55:00|25876.2|25856.2|25898.2|25878.2|25911.8|25891.8|25876.2|25856.2|157
1591671600000|2020-06-09 03:00:00|25896.2|25876.2|25893.2|25873.2|25898.7|25878.7|25886.2|25866.2|92
1591671900000|2020-06-09 03:05:00|25891.2|25871.2|25888.8|25868.8|25898.8|25878.8|25886.3|25866.3|66
1591672200000|2020-06-09 03:10:00|25886.8|25866.8|25886.3|25866.3|25890.7|25870.7|25881.3|25861.3|81
1591672500000|2020-06-09 03:15:00|25888.8|25868.8|25896.3|25876.3|25901.3|25881.3|25886.3|25866.3|90
1591672800000|2020-06-09 03:20:00|25898.8|25878.8|25910.8|25890.8|25916.3|25896.3|25898.2|25878.2|200
1591673100000|2020-06-09 03:25:00|25911.3|25891.3|25930.8|25910.8|25930.8|25910.8|25910.8|25890.8|115
1591673400000|2020-06-09 03:30:00|25931.3|25911.3|25910.8|25890.8|25936.8|25916.8|25905.8|25885.8|116
1591673700000|2020-06-09 03:35:00|25911.3|25891.3|25911.8|25891.8|25911.8|25891.8|25905.8|25885.8|21
1591674000000|2020-06-09 03:40:00|25912.3|25892.3|25923.3|25903.3|25925.8|25905.8|25911.8|25891.8|23
1591674300000|2020-06-09 03:45:00|25925.8|25905.8|25916.3|25896.3|25925.8|25905.8|25916.3|25896.3|54
1591674600000|2020-06-09 03:50:00|25918.8|25898.8|25924.3|25904.3|25924.3|25904.3|25916.3|25896.3|81
1591674900000|2020-06-09 03:55:00|25923.8|25903.8|25921.3|25901.3|25930.8|25910.8|25921.3|25901.3|42
1591675200000|2020-06-09 04:00:00|25921.9|25901.9|25926.3|25906.3|25926.3|25906.3|25921.3|25901.3|16
1591675500000|2020-06-09 04:05:00|25925.8|25905.8|25920.8|25900.8|25926.3|25906.3|25920.8|25900.8|37
1591675800000|2020-06-09 04:10:00|25920.3|25900.3|25913.9|25893.9|25920.3|25900.3|25911.9|25891.9|28
1591676100000|2020-06-09 04:15:00|25914.4|25894.4|25916.4|25896.4|25916.4|25896.4|25911.9|25891.9|21
1591676400000|2020-06-09 04:20:00|25911.9|25891.9|25924.4|25904.4|25924.4|25904.4|25908.9|25888.9|79
1591676700000|2020-06-09 04:25:00|25926.4|25906.4|25945.9|25925.9|25946.4|25926.4|25921.9|25901.9|94
1591677000000|2020-06-09 04:30:00|25946.4|25926.4|25946.4|25926.4|25948.9|25928.9|25945.9|25925.9|37
1591677300000|2020-06-09 04:35:00|25946.9|25926.9|25951.4|25931.4|25955.9|25935.9|25946.4|25926.4|38
1591677600000|2020-06-09 04:40:00|25953.4|25933.4|25951.4|25931.4|25955.9|25935.9|25948.9|25928.9|63
1591677900000|2020-06-09 04:45:00|25950.9|25930.9|25940.9|25920.9|25951.4|25931.4|25938.9|25918.9|65
1591678200000|2020-06-09 04:50:00|25936.4|25916.4|25930.9|25910.9|25941.4|25921.4|25930.4|25910.4|51
1591678500000|2020-06-09 04:55:00|25931.4|25911.4|25926.4|25906.4|25935.4|25915.4|25925.9|25905.9|31
1591678800000|2020-06-09 05:00:00|25928.9|25908.9|25933.4|25913.4|25945.9|25925.9|25928.4|25908.4|67
1591679100000|2020-06-09 05:05:00|25931.4|25911.4|25924.9|25904.9|25936.4|25916.4|25924.9|25904.9|82
1591679400000|2020-06-09 05:10:00|25925.4|25905.4|25946.4|25926.4|25948.9|25928.9|25924.9|25904.9|74
1591679700000|2020-06-09 05:15:00|25945.9|25925.9|25950.9|25930.9|25958.4|25938.4|25943.4|25923.4|89
1591680000000|2020-06-09 05:20:00|25954.9|25934.9|25945.9|25925.9|25955.9|25935.9|25945.9|25925.9|79
1591680300000|2020-06-09 05:25:00|25944|25924|25945.9|25925.9|25948.4|25928.4|25940.9|25920.9|51
1591680600000|2020-06-09 05:30:00|25944|25924|25969.9|25949.9|25975.4|25955.4|25940.9|25920.9|381
1591680900000|2020-06-09 05:35:00|25967.4|25947.4|25945.4|25925.4|25969.9|25949.9|25934.9|25914.9|178
1591681200000|2020-06-09 05:40:00|25947.4|25927.4|25965.4|25945.4|25970.4|25950.4|25935.4|25915.4|204
1591681500000|2020-06-09 05:45:00|25967.4|25947.4|25958.5|25938.5|25967.9|25947.9|25945.4|25925.4|90
1591681800000|2020-06-09 05:50:00|25957.9|25937.9|25959.9|25939.9|25979.9|25959.9|25954.9|25934.9|138
1591682100000|2020-06-09 05:55:00|25960.5|25940.5|25965.5|25945.5|25967.4|25947.4|25959.9|25939.9|71
1591682400000|2020-06-09 06:00:00|25964.9|25944.9|25951|25931|25990.5|25970.5|25949.9|25929.9|298
1591682700000|2020-06-09 06:05:00|25950.5|25930.5|25929.9|25909.9|25950.5|25930.5|25920.5|25900.5|244
1591683000000|2020-06-09 06:10:00|25927.4|25907.4|25905|25885|25927.4|25907.4|25904.4|25884.4|251
1591683300000|2020-06-09 06:15:00|25904.4|25884.4|25873|25853|25905|25885|25852.5|25832.5|448
1591683600000|2020-06-09 06:20:00|25873.5|25853.5|25880.5|25860.5|25883|25863|25870|25850|149
1591683900000|2020-06-09 06:25:00|25880|25860|25845.5|25825.5|25890.5|25870.5|25845|25825|252
1591684200000|2020-06-09 06:30:00|25845|25825|25841|25821|25855.5|25835.5|25827.5|25807.5|285
1591684500000|2020-06-09 06:35:00|25840.5|25820.5|25853|25833|25865.5|25845.5|25840.5|25820.5|172
1591684800000|2020-06-09 06:40:00|25851|25831|25868|25848|25870|25850|25850.5|25830.5|137
1591685100000|2020-06-09 06:45:00|25865.5|25845.5|25861.1|25841.1|25880|25860|25860|25840|285
1591685400000|2020-06-09 06:50:00|25860.5|25840.5|25875.5|25855.5|25880.5|25860.5|25860.5|25840.5|148
1591685700000|2020-06-09 06:55:00|25877.5|25857.5|25880.5|25860.5|25880.5|25860.5|25862.5|25842.5|328
1591686000000|2020-06-09 07:00:00|25881.1|25861.1|25905.6|25885.6|25910|25890|25876.1|25856.1|244
1591686300000|2020-06-09 07:05:00|25900.6|25880.6|25830.6|25810.6|25900.6|25880.6|25811.1|25791.1|331
1591686600000|2020-06-09 07:10:00|25831.1|25811.1|25781.6|25761.6|25835.6|25815.6|25771.6|25751.6|543
1591686900000|2020-06-09 07:15:00|25781.1|25761.1|25786.6|25766.6|25801.1|25781.1|25772.2|25752.2|304
1591687200000|2020-06-09 07:20:00|25784.7|25764.7|25762.2|25742.2|25787.2|25767.2|25762.2|25742.2|166
1591687500000|2020-06-09 07:25:00|25751.6|25731.6|25731.7|25711.7|25757.7|25737.7|25726.7|25706.7|315
1591687800000|2020-06-09 07:30:00|25732.7|25712.7|25719.7|25699.7|25744.7|25724.7|25709.7|25689.7|183
1591688100000|2020-06-09 07:35:00|25721.7|25701.7|25701.7|25681.7|25732.2|25712.2|25701.7|25681.7|251
1591688400000|2020-06-09 07:40:00|25701.1|25681.1|25684.2|25664.2|25714.2|25694.2|25676.7|25656.7|478
1591688700000|2020-06-09 07:45:00|25686.7|25666.7|25677.2|25657.2|25689.7|25669.7|25664.7|25644.7|144
1591689000000|2020-06-09 07:50:00|25676.7|25656.7|25693.7|25673.7|25707.2|25687.2|25665.2|25645.2|208
1591689300000|2020-06-09 07:55:00|25693.1|25673.1|25716.7|25696.7|25716.7|25696.7|25688.7|25668.7|180
1591689600000|2020-06-09 08:00:00|25723.7|25703.7|25759.7|25739.7|25781.7|25761.7|25721.7|25701.7|351
1591689900000|2020-06-09 08:05:00|25759.2|25739.2|25708.7|25688.7|25761.7|25741.7|25708.7|25688.7|226
1591690200000|2020-06-09 08:10:00|25708.1|25688.1|25706.7|25686.7|25741.2|25721.2|25704.8|25684.8|156
1591690500000|2020-06-09 08:15:00|25707.3|25687.3|25687.3|25667.3|25707.8|25687.8|25666.7|25646.7|264
1591690800000|2020-06-09 08:20:00|25686.7|25666.7|25717.3|25697.3|25726.7|25706.7|25684.2|25664.2|156
1591691100000|2020-06-09 08:25:00|25716.7|25696.7|25712.3|25692.3|25718.7|25698.7|25701.2|25681.2|92
1591691400000|2020-06-09 08:30:00|25716.7|25696.7|25688.7|25668.7|25721.2|25701.2|25686.7|25666.7|116
1591691700000|2020-06-09 08:35:00|25691.2|25671.2|25661.8|25641.8|25699.8|25679.8|25661.8|25641.8|224
1591692000000|2020-06-09 08:40:00|25663.7|25643.7|25621.8|25601.8|25681.8|25661.8|25621.8|25601.8|227
1591692300000|2020-06-09 08:45:00|25621.2|25601.2|25634.3|25614.3|25664.3|25644.3|25616.8|25596.8|273
1591692600000|2020-06-09 08:50:00|25631.8|25611.8|25638.7|25618.7|25661.2|25641.2|25631.2|25611.2|139
1591692900000|2020-06-09 08:55:00|25641.2|25621.2|25621.8|25601.8|25641.2|25621.2|25609.8|25589.8|138
1591693200000|2020-06-09 09:00:00|25622.3|25602.3|25634.8|25614.8|25638.8|25618.8|25622.3|25602.3|144
1591693500000|2020-06-09 09:05:00|25635.4|25615.4|25621.8|25601.8|25651.3|25631.3|25596.8|25576.8|171
1591693800000|2020-06-09 09:10:00|25624.3|25604.3|25641.8|25621.8|25646.8|25626.8|25611.8|25591.8|218
1591694100000|2020-06-09 09:15:00|25644.8|25624.8|25629.9|25609.9|25654.3|25634.3|25629.3|25609.3|106
1591694400000|2020-06-09 09:20:00|25629.3|25609.3|25646.8|25626.8|25661.8|25641.8|25629.3|25609.3|129
1591694700000|2020-06-09 09:25:00|25646.3|25626.3|25681.8|25661.8|25681.8|25661.8|25638.8|25618.8|228
1591695000000|2020-06-09 09:30:00|25676.8|25656.8|25669.9|25649.9|25684.9|25664.9|25666.8|25646.8|174
1591695300000|2020-06-09 09:35:00|25669.3|25649.3|25691.8|25671.8|25694.9|25674.9|25668.8|25648.8|66
1591695600000|2020-06-09 09:40:00|25691.3|25671.3|25701.9|25681.9|25706.9|25686.9|25691.3|25671.3|102
1591695900000|2020-06-09 09:45:00|25702.4|25682.4|25684.9|25664.9|25706.3|25686.3|25684.9|25664.9|132
1591696200000|2020-06-09 09:50:00|25686.9|25666.9|25709.4|25689.4|25709.9|25689.9|25676.3|25656.3|212
1591696500000|2020-06-09 09:55:00|25709.9|25689.9|25704.4|25684.4|25714.4|25694.4|25696.3|25676.3|126
1591696800000|2020-06-09 10:00:00|25706.9|25686.9|25711.4|25691.4|25720.8|25700.8|25706.9|25686.9|79
1591697100000|2020-06-09 10:05:00|25710.8|25690.8|25728.9|25708.9|25728.9|25708.9|25710.8|25690.8|100
1591697400000|2020-06-09 10:10:00|25726.9|25706.9|25704.4|25684.4|25726.9|25706.9|25699.4|25679.4|83
1591697700000|2020-06-09 10:15:00|25704.9|25684.9|25696.9|25676.9|25714.9|25694.9|25691.9|25671.9|95
1591698000000|2020-06-09 10:20:00|25696.4|25676.4|25686.9|25666.9|25701.9|25681.9|25686.9|25666.9|238
1591698300000|2020-06-09 10:25:00|25687.5|25667.5|25681.9|25661.9|25692.5|25672.5|25679.4|25659.4|91
1591698600000|2020-06-09 10:30:00|25680|25660|25703|25683|25703|25683|25680|25660|113
1591698900000|2020-06-09 10:35:00|25702.5|25682.5|25710.9|25690.9|25718.9|25698.9|25702.5|25682.5|401
1591699200000|2020-06-09 10:40:00|25713.4|25693.4|25723.4|25703.4|25725.9|25705.9|25710.9|25690.9|65
1591699500000|2020-06-09 10:45:00|25725.3|25705.3|25713.4|25693.4|25725.9|25705.9|25710.3|25690.3|108
1591699800000|2020-06-09 10:50:00|25710.9|25690.9|25747.9|25727.9|25748.4|25728.4|25710.9|25690.9|148
1591700100000|2020-06-09 10:55:00|25748.4|25728.4|25750.9|25730.9|25763.4|25743.4|25745.4|25725.4|194
1591700400000|2020-06-09 11:00:00|25751.4|25731.4|25775.9|25755.9|25783.4|25763.4|25750.9|25730.9|255
1591700700000|2020-06-09 11:05:00|25773.4|25753.4|25776.4|25756.4|25783.4|25763.4|25773.4|25753.4|75
1591701000000|2020-06-09 11:10:00|25775.9|25755.9|25785.9|25765.9|25787.9|25767.9|25773.4|25753.4|98
1591701300000|2020-06-09 11:15:00|25784|25764|25756.5|25736.5|25786.5|25766.5|25748.4|25728.4|167
1591701600000|2020-06-09 11:20:00|25755.9|25735.9|25760.9|25740.9|25766.5|25746.5|25751.5|25731.5|103
1591701900000|2020-06-09 11:25:00|25760.4|25740.4|25755.4|25735.4|25770.4|25750.4|25752.9|25732.9|392
1591702200000|2020-06-09 11:30:00|25757.9|25737.9|25751.8|25731.8|25765.4|25745.4|25735.4|25715.4|792
1591702500000|2020-06-09 11:35:00|25749.3|25729.3|25768.3|25748.3|25773.8|25753.8|25746.3|25726.3|191
1591702800000|2020-06-09 11:40:00|25768.8|25748.8|25773.8|25753.8|25788.8|25768.8|25763.8|25743.8|213
1591703100000|2020-06-09 11:45:00|25775.8|25755.8|25793.3|25773.3|25798.8|25778.8|25773.8|25753.8|118
1591703400000|2020-06-09 11:50:00|25792.7|25772.7|25791.9|25771.9|25795.8|25775.8|25783.8|25763.8|190
1591703700000|2020-06-09 11:55:00|25793.8|25773.8|25788.8|25768.8|25803.3|25783.3|25778.8|25758.8|188
1591704000000|2020-06-09 12:00:00|25791.3|25771.3|25781.3|25761.3|25793.8|25773.8|25756.3|25736.3|248
1591704300000|2020-06-09 12:05:00|25783.3|25763.3|25759.4|25739.4|25783.3|25763.3|25758.8|25738.8|185
1591704600000|2020-06-09 12:10:00|25756.9|25736.9|25797.8|25777.8|25803.3|25783.3|25755.8|25735.8|306
1591704900000|2020-06-09 12:15:00|25793.3|25773.3|25788.9|25768.9|25793.3|25773.3|25780.8|25760.8|230
1591705200000|2020-06-09 12:20:00|25789.4|25769.4|25804.4|25784.4|25809.4|25789.4|25788.9|25768.9|300
1591705500000|2020-06-09 12:25:00|25808.3|25788.3|25823.3|25803.3|25830.8|25810.8|25808.3|25788.3|316
1591705800000|2020-06-09 12:30:00|25823.9|25803.9|25842.8|25822.8|25843.3|25823.3|25818.3|25798.3|694
1591706100000|2020-06-09 12:35:00|25843.3|25823.3|25825.3|25805.3|25849.8|25829.8|25822.8|25802.8|333
1591706400000|2020-06-09 12:40:00|25825.9|25805.9|25843.4|25823.4|25843.4|25823.4|25823.4|25803.4|358
1591706700000|2020-06-09 12:45:00|25845.3|25825.3|25830.5|25810.5|25848.4|25828.4|25830|25810|1004
1591707000000|2020-06-09 12:50:00|25826.6|25806.6|25816.6|25796.6|25826.6|25806.6|25797.7|25777.7|676
1591707300000|2020-06-09 12:55:00|25817.1|25797.1|25803.2|25783.2|25821.6|25801.6|25795.2|25775.2|264
1591707600000|2020-06-09 13:00:00|25802.7|25782.7|25767.2|25747.2|25817.2|25797.2|25767.2|25747.2|574
1591707900000|2020-06-09 13:05:00|25767.7|25747.7|25767.7|25747.7|25779.1|25759.1|25766.6|25746.6|447
1591708200000|2020-06-09 13:10:00|25767.2|25747.2|25744.7|25724.7|25772.2|25752.2|25727.2|25707.2|595
1591708500000|2020-06-09 13:15:00|25745.2|25725.2|25776.6|25756.6|25776.6|25756.6|25732.2|25712.2|465
1591708800000|2020-06-09 13:20:00|25777.7|25757.7|25747.7|25727.7|25782.2|25762.2|25747.7|25727.7|364
1591709100000|2020-06-09 13:25:00|25752.7|25732.7|25725.2|25705.2|25755.2|25735.2|25725.2|25705.2|450
1591709400000|2020-06-09 13:30:00|25727.2|25707.2|25707.7|25687.7|25727.2|25707.2|25675.2|25655.2|984
1591709700000|2020-06-09 13:35:00|25709.7|25689.7|25747.8|25727.8|25771.7|25751.7|25707.7|25687.7|834
1591710000000|2020-06-09 13:40:00|25747.2|25727.2|25774.7|25754.7|25779.7|25759.7|25736.7|25716.7|475
1591710300000|2020-06-09 13:45:00|25776.7|25756.7|25797.2|25777.2|25807.2|25787.2|25766.7|25746.7|466
1591710600000|2020-06-09 13:50:00|25797.8|25777.8|25819.2|25799.2|25835.6|25815.6|25792.2|25772.2|1258
1591710900000|2020-06-09 13:55:00|25821.2|25801.2|25905.6|25885.6|25910.6|25890.6|25818.1|25798.1|923
1591711200000|2020-06-09 14:00:00|25905.1|25885.1|25925.6|25905.6|25937.6|25917.6|25873.1|25853.1|853
1591711500000|2020-06-09 14:05:00|25927.6|25907.6|25906.2|25886.2|25941.7|25921.7|25901.2|25881.2|541
1591711800000|2020-06-09 14:10:00|25905.6|25885.6|25886.2|25866.2|25906.7|25886.7|25880.6|25860.6|634
1591712100000|2020-06-09 14:15:00|25885.6|25865.6|25940.6|25920.6|25940.6|25920.6|25883.1|25863.1|566
1591712400000|2020-06-09 14:20:00|25936.2|25916.2|25955.7|25935.7|25960.7|25940.7|25923.2|25903.2|575
1591712700000|2020-06-09 14:25:00|25959.6|25939.6|25942.3|25922.3|25981.2|25961.2|25934.2|25914.2|906
1591713000000|2020-06-09 14:30:00|25941.7|25921.7|25927.3|25907.3|25969.2|25949.2|25927.3|25907.3|342
1591713300000|2020-06-09 14:35:00|25926.8|25906.8|25894.8|25874.8|25927.3|25907.3|25892.8|25872.8|625
1591713600000|2020-06-09 14:40:00|25896.8|25876.8|25901.8|25881.8|25907.3|25887.3|25884.3|25864.3|707
1591713900000|2020-06-09 14:45:00|25902.3|25882.3|25921.8|25901.8|25922.3|25902.3|25891.2|25871.2|647
1591714200000|2020-06-09 14:50:00|25922.3|25902.3|25922.9|25902.9|25939.3|25919.3|25919.8|25899.8|496
1591714500000|2020-06-09 14:55:00|25924.8|25904.8|25932.3|25912.3|25946.8|25926.8|25897.9|25877.9|800
1591714800000|2020-06-09 15:00:00|25931.8|25911.8|25920.4|25900.4|25931.8|25911.8|25902.3|25882.3|393
1591715100000|2020-06-09 15:05:00|25919.8|25899.8|25932.3|25912.3|25932.3|25912.3|25907.3|25887.3|308
1591715400000|2020-06-09 15:10:00|25936.8|25916.8|25962.4|25942.4|25974.9|25954.9|25932.3|25912.3|641
1591715700000|2020-06-09 15:15:00|25961.8|25941.8|25982.4|25962.4|25996.8|25976.8|25957.4|25937.4|723
1591716000000|2020-06-09 15:20:00|25984.3|25964.3|26012.9|25992.9|26026.8|26006.8|25976.8|25956.8|556
1591716300000|2020-06-09 15:25:00|26014.9|25994.9|26032.4|26012.4|26034.9|26014.9|26004.9|25984.9|371
1591716600000|2020-06-09 15:30:00|26031.8|26011.8|26027.4|26007.4|26060.7|26040.7|26017.4|25997.4|871
1591716900000|2020-06-09 15:35:00|26026.8|26006.8|26042.4|26022.4|26058.5|26038.5|26026.8|26006.8|435
1591717200000|2020-06-09 15:40:00|26041.9|26021.9|26041.3|26021.3|26047.9|26027.9|26029.9|26009.9|255
1591717500000|2020-06-09 15:45:00|26037.4|26017.4|26020.5|26000.5|26056.3|26036.3|26013.5|25993.5|844
1591717800000|2020-06-09 15:50:00|26021|26001|26026.9|26006.9|26033|26013|26008.5|25988.5|475
1591718100000|2020-06-09 15:55:00|26021.9|26001.9|26014.9|25994.9|26034.9|26014.9|26013|25993|200
1591718400000|2020-06-09 16:00:00|26015.5|25995.5|26032.4|26012.4|26038|26018|26013|25993|355
1591718700000|2020-06-09 16:05:00|26033|26013|26013|25993|26038|26018|26013|25993|530
1591719000000|2020-06-09 16:10:00|26012.4|25992.4|26007.4|25987.4|26012.4|25992.4|25997.4|25977.4|354
1591719300000|2020-06-09 16:15:00|26006.9|25986.9|26001.4|25981.4|26007.4|25987.4|25987.5|25967.5|306
1591719600000|2020-06-09 16:20:00|26001.9|25981.9|25992.5|25972.5|26011.9|25991.9|25991.9|25971.9|601
1591719900000|2020-06-09 16:25:00|25995|25975|26002.5|25982.5|26002.5|25982.5|25992.5|25972.5|651
1591720200000|2020-06-09 16:30:00|26003|25983|26008|25988|26011.9|25991.9|25998|25978|364
1591720500000|2020-06-09 16:35:00|26008.6|25988.6|26021.9|26001.9|26021.9|26001.9|26008.6|25988.6|413
1591720800000|2020-06-09 16:40:00|26020|26000|26009.7|25989.7|26021.9|26001.9|25996.1|25976.1|818
1591721100000|2020-06-09 16:45:00|26009.1|25989.1|26018.6|25998.6|26023|26003|26008|25988|313
1591721400000|2020-06-09 16:50:00|26020.5|26000.5|26021.6|26001.6|26023|26003|26013.6|25993.6|270
1591721700000|2020-06-09 16:55:00|26025.6|26005.6|26029.2|26009.2|26034.2|26014.2|26013.1|25993.1|2261
1591722000000|2020-06-09 17:00:00|26028.1|26008.1|25998.1|25978.1|26032.5|26012.5|25997.5|25977.5|716
1591722300000|2020-06-09 17:05:00|25995.6|25975.6|26003.1|25983.1|26005|25985|25995.6|25975.6|525
1591722600000|2020-06-09 17:10:00|26003.6|25983.6|25994.2|25974.2|26004.2|25984.2|25993.6|25973.6|974
1591722900000|2020-06-09 17:15:00|25993.6|25973.6|25978.6|25958.6|25994.2|25974.2|25978.1|25958.1|221
1591723200000|2020-06-09 17:20:00|25979.2|25959.2|25976.7|25956.7|25983.6|25963.6|25970.3|25950.3|173
1591723500000|2020-06-09 17:25:00|25979.2|25959.2|25984.2|25964.2|25984.2|25964.2|25979.2|25959.2|86
1591723800000|2020-06-09 17:30:00|25982.2|25962.2|25985.8|25965.8|25985.8|25965.8|25979.2|25959.2|94
1591724100000|2020-06-09 17:35:00|25985.3|25965.3|25984.2|25964.2|25985.8|25965.8|25983.7|25963.7|111
1591724400000|2020-06-09 17:40:00|25983.7|25963.7|25986.2|25966.2|25986.2|25966.2|25979.2|25959.2|351
1591724700000|2020-06-09 17:45:00|25984.2|25964.2|25986.2|25966.2|25988.1|25968.1|25978.7|25958.7|95
1591725000000|2020-06-09 17:50:00|25988.1|25968.1|25983.7|25963.7|25988.7|25968.7|25983.1|25963.1|39
1591725300000|2020-06-09 17:55:00|25984.2|25964.2|25988.7|25968.7|25989.2|25969.2|25983.7|25963.7|77
1591725600000|2020-06-09 18:00:00|25988.2|25968.2|25983.2|25963.2|25989.2|25969.2|25963.7|25943.7|122
1591725900000|2020-06-09 18:05:00|25983.7|25963.7|25992.3|25972.3|25999.8|25979.8|25979.3|25959.3|246
1591726200000|2020-06-09 18:10:00|25991.8|25971.8|26072.3|26052.3|26072.3|26052.3|25991.8|25971.8|308
1591726500000|2020-06-09 18:15:00|26072.9|26052.9|26046.8|26026.8|26074.8|26054.8|26046.8|26026.8|77
1591726800000|2020-06-09 18:20:00|26044.8|26024.8|26060.4|26040.4|26061.8|26041.8|26044.3|26024.3|84
1591727100000|2020-06-09 18:25:00|26064.3|26044.3|26048.7|26028.7|26069.8|26049.8|26043.7|26023.7|280
1591727400000|2020-06-09 18:30:00|26046.2|26026.2|26058.8|26038.8|26061.3|26041.3|26043.7|26023.7|44
1591727700000|2020-06-09 18:35:00|26056.8|26036.8|26055.4|26035.4|26056.8|26036.8|26050.4|26030.4|258
1591728000000|2020-06-09 18:40:00|26054.9|26034.9|26069.9|26049.9|26074.9|26054.9|26054.9|26034.9|51
1591728300000|2020-06-09 18:45:00|26069.3|26049.3|26079.9|26059.9|26079.9|26059.9|26059.3|26039.3|43
1591728600000|2020-06-09 18:50:00|26079.3|26059.3|26074.9|26054.9|26080.4|26060.4|26066.8|26046.8|91
1591728900000|2020-06-09 18:55:00|26074.3|26054.3|26072.4|26052.4|26074.3|26054.3|26060.4|26040.4|29
1591729200000|2020-06-09 19:00:00|26072.9|26052.9|26069.9|26049.9|26074.9|26054.9|26064.9|26044.9|53
1591729500000|2020-06-09 19:05:00|26069.4|26049.4|26075.5|26055.5|26075.5|26055.5|26064.4|26044.4|54
1591729800000|2020-06-09 19:10:00|26074.9|26054.9|26079.9|26059.9|26084.4|26064.4|26064.9|26044.9|81
1591730100000|2020-06-09 19:15:00|26080.5|26060.5|26079.9|26059.9|26084.9|26064.9|26074.9|26054.9|59
1591730400000|2020-06-09 19:20:00|26080.5|26060.5|26087.4|26067.4|26089.9|26069.9|26079.9|26059.9|65
1591730700000|2020-06-09 19:25:00|26084.4|26064.4|26098|26078|26098|26078|26084.4|26064.4|43
1591731000000|2020-06-09 19:30:00|26097.4|26077.4|26074.4|26054.4|26099.9|26079.9|26074.4|26054.4|66
1591731300000|2020-06-09 19:35:00|26074.9|26054.9|26075|26055|26079.4|26059.4|26070|26050|75
1591731600000|2020-06-09 19:40:00|26074.4|26054.4|26078.9|26058.9|26084.4|26064.4|26068.9|26048.9|107
1591731900000|2020-06-09 19:45:00|26079.4|26059.4|26054.4|26034.4|26079.4|26059.4|26050|26030|61
1591732200000|2020-06-09 19:50:00|26050|26030|26026.9|26006.9|26052.5|26032.5|26023.9|26003.9|171
1591732500000|2020-06-09 19:55:00|26029.4|26009.4|26035|26015|26050|26030|26025|26005|120
1591732800000|2020-06-09 20:00:00|26036.9|26016.9|26046.9|26026.9|26049.4|26029.4|26036.9|26016.9|49
1591733100000|2020-06-09 20:05:00|26045|26025|26040|26020|26045|26025|26027|26007|46
1591733400000|2020-06-09 20:10:00|26042|26022|26048.1|26028.1|26048.1|26028.1|26040|26020|14
1591733700000|2020-06-09 20:15:00|26047.5|26027.5|26045|26025|26048.1|26028.1|26042|26022|12
1591734000000|2020-06-09 20:20:00|26044.5|26024.5|26049.5|26029.5|26049.5|26029.5|26042|26022|5
1591734300000|2020-06-09 20:25:00|26053.9|26033.9|26052|26032|26054.5|26034.5|26048.9|26028.9|127
1591734600000|2020-06-09 20:30:00|26050|26030|26054.5|26034.5|26060|26040|26050|26030|78
1591734900000|2020-06-09 20:35:00|26045.6|26025.6|26024.5|26004.5|26045.6|26025.6|26024|26004|45
1591735200000|2020-06-09 20:40:00|26025.1|26005.1|26015.1|25995.1|26030.1|26010.1|26012|25992|114
1591735500000|2020-06-09 20:45:00|26017|25997|26025.1|26005.1|26025.1|26005.1|26017|25997|41
1591735800000|2020-06-09 20:50:00|26024.5|26004.5|26027|26007|26034.5|26014.5|26024.5|26004.5|36
1591736100000|2020-06-09 20:55:00|26029.5|26009.5|26034.5|26014.5|26041.5|26021.5|26022.6|26002.6|88
1591740000000|2020-06-09 22:00:00|26036.3|26016.3|26029.6|26009.6|26044.1|26024.1|26029.6|26009.6|61
1591740300000|2020-06-09 22:05:00|26034.1|26014.1|26069.1|26049.1|26069.1|26049.1|26029.6|26009.6|74
1591740600000|2020-06-09 22:10:00|26069.6|26049.6|26051.6|26031.6|26069.6|26049.6|26051.6|26031.6|27
1591740900000|2020-06-09 22:15:00|26049.7|26029.7|26045.2|26025.2|26049.7|26029.7|26039.7|26019.7|17
1591741200000|2020-06-09 22:20:00|26042.7|26022.7|26040.2|26020.2|26045.8|26025.8|26040.2|26020.2|14
1591741500000|2020-06-09 22:25:00|26038.3|26018.3|26017.2|25997.2|26040.2|26020.2|26015.2|25995.2|49
1591741800000|2020-06-09 22:30:00|26015.2|25995.2|26020.2|26000.2|26024.7|26004.7|26015.2|25995.2|21
1591742100000|2020-06-09 22:35:00|26022.2|26002.2|26047.2|26027.2|26050.2|26030.2|26020.2|26000.2|45
1591742400000|2020-06-09 22:40:00|26045.3|26025.3|26050.3|26030.3|26054.1|26034.1|26044.7|26024.7|14
1591742700000|2020-06-09 22:45:00|26049.7|26029.7|26055.3|26035.3|26057.2|26037.2|26044.1|26024.1|28
1591743000000|2020-06-09 22:50:00|26057.2|26037.2|26055.3|26035.3|26057.2|26037.2|26055.3|26035.3|12
1591743300000|2020-06-09 22:55:00|26052.2|26032.2|26050.3|26030.3|26055.3|26035.3|26050.3|26030.3|16
1591743600000|2020-06-09 23:00:00|26055.3|26035.3|26065.3|26045.3|26070.3|26050.3|26050.3|26030.3|132
1591743900000|2020-06-09 23:05:00|26063.3|26043.3|26057.8|26037.8|26063.3|26043.3|26055.3|26035.3|9
1591744200000|2020-06-09 23:10:00|26055.9|26035.9|26050.3|26030.3|26057.8|26037.8|26050.3|26030.3|18
1591744500000|2020-06-09 23:15:00|26045.3|26025.3|26035.9|26015.9|26045.3|26025.3|26035.9|26015.9|29
1591744800000|2020-06-09 23:20:00|26035.3|26015.3|26040.3|26020.3|26040.3|26020.3|26035.3|26015.3|19
1591745100000|2020-06-09 23:25:00|26040.9|26020.9|26045.3|26025.3|26045.9|26025.9|26040.3|26020.3|23
1591745400000|2020-06-09 23:30:00|26042.8|26022.8|26060.3|26040.3|26060.3|26040.3|26040.3|26020.3|34
1591745700000|2020-06-09 23:35:00|26057.3|26037.3|26052.3|26032.3|26060.3|26040.3|26052.3|26032.3|17
1591746000000|2020-06-09 23:40:00|26050.4|26030.4|26050.4|26030.4|26050.4|26030.4|26045.4|26025.4|11
1591746300000|2020-06-09 23:45:00|26050.9|26030.9|26045.4|26025.4|26050.9|26030.9|26040.4|26020.4|25
1591746600000|2020-06-09 23:50:00|26045.9|26025.9|26050.4|26030.4|26050.4|26030.4|26040.4|26020.4|35
1591746900000|2020-06-09 23:55:00|26047.9|26027.9|26050.4|26030.4|26055.4|26035.4|26045.4|26025.4|20
1591747200000|2020-06-10 00:00:00|26045.9|26025.9|26046.5|26026.5|26065.4|26045.4|26045.4|26025.4|121
1591747500000|2020-06-10 00:05:00|26045.9|26025.9|26062.3|26042.3|26062.9|26042.9|26030.4|26010.4|66
1591747800000|2020-06-10 00:10:00|26064.3|26044.3|26070.4|26050.4|26075.4|26055.4|26057.9|26037.9|57
1591748100000|2020-06-10 00:15:00|26072.3|26052.3|26090.4|26070.4|26090.4|26070.4|26060.4|26040.4|71
1591748400000|2020-06-10 00:20:00|26092.4|26072.4|26092.9|26072.9|26095.4|26075.4|26089.9|26069.9|98
1591748700000|2020-06-10 00:25:00|26094.9|26074.9|26075.4|26055.4|26095.4|26075.4|26072.9|26052.9|56
1591749000000|2020-06-10 00:30:00|26076|26056|26090.4|26070.4|26095.4|26075.4|26076|26056|72
1591749300000|2020-06-10 00:35:00|26095.4|26075.4|26095.4|26075.4|26099.9|26079.9|26085.4|26065.4|46
1591749600000|2020-06-10 00:40:00|26094.9|26074.9|26094.9|26074.9|26099.9|26079.9|26085.4|26065.4|33
1591749900000|2020-06-10 00:45:00|26095.5|26075.5|26085.5|26065.5|26100.5|26080.5|26085.5|26065.5|82
1591750200000|2020-06-10 00:50:00|26090.5|26070.5|26094.9|26074.9|26095.5|26075.5|26077.4|26057.4|90
1591750500000|2020-06-10 00:55:00|26095.5|26075.5|26089.9|26069.9|26104.9|26084.9|26089.9|26069.9|125
1591750800000|2020-06-10 01:00:00|26087.4|26067.4|26114.9|26094.9|26127.4|26107.4|26085.5|26065.5|520
1591751100000|2020-06-10 01:05:00|26112.4|26092.4|26140.5|26120.5|26144.9|26124.9|26109.9|26089.9|305
1591751400000|2020-06-10 01:10:00|26144.4|26124.4|26210.5|26190.5|26214.4|26194.4|26144.4|26124.4|617
1591751700000|2020-06-10 01:15:00|26212.4|26192.4|26183|26163|26230.5|26210.5|26182.5|26162.5|358
1591752000000|2020-06-10 01:20:00|26182.5|26162.5|26153.8|26133.8|26187.5|26167.5|26153.8|26133.8|270
1591752300000|2020-06-10 01:25:00|26157.7|26137.7|26159.4|26139.4|26170|26150|26139.4|26119.4|177
1591752600000|2020-06-10 01:30:00|26161.3|26141.3|26123.9|26103.9|26164.4|26144.4|26123.9|26103.9|253
1591752900000|2020-06-10 01:35:00|26124.4|26104.4|26104.4|26084.4|26124.4|26104.4|26100|26080|368
1591753200000|2020-06-10 01:40:00|26105|26085|26090.6|26070.6|26124.4|26104.4|26089.4|26069.4|213
1591753500000|2020-06-10 01:45:00|26090|26070|26113.9|26093.9|26116.4|26096.4|26076.9|26056.9|228
1591753800000|2020-06-10 01:50:00|26113.3|26093.3|26123.9|26103.9|26123.9|26103.9|26109.4|26089.4|176
1591754100000|2020-06-10 01:55:00|26125.8|26105.8|26105.6|26085.6|26135.8|26115.8|26105.6|26085.6|252
1591754400000|2020-06-10 02:00:00|26110|26090|26140|26120|26140|26120|26108.1|26088.1|122
1591754700000|2020-06-10 02:05:00|26140.6|26120.6|26163.1|26143.1|26163.7|26143.7|26130|26110|159
1591755000000|2020-06-10 02:10:00|26165.6|26145.6|26162.5|26142.5|26175.6|26155.6|26155|26135|189
1591755300000|2020-06-10 02:15:00|26160.6|26140.6|26168.1|26148.1|26175|26155|26160.6|26140.6|83
1591755600000|2020-06-10 02:20:00|26167.5|26147.5|26165.6|26145.6|26173.1|26153.1|26160|26140|65
1591755900000|2020-06-10 02:25:00|26165.1|26145.1|26154.5|26134.5|26170.1|26150.1|26153.9|26133.9|43
1591756200000|2020-06-10 02:30:00|26155.1|26135.1|26135.1|26115.1|26163.1|26143.1|26132.6|26112.6|296
1591756500000|2020-06-10 02:35:00|26135.6|26115.6|26115.6|26095.6|26135.6|26115.6|26115.1|26095.1|103
1591756800000|2020-06-10 02:40:00|26115.1|26095.1|26115.6|26095.6|26125.6|26105.6|26113.1|26093.1|89
1591757100000|2020-06-10 02:45:00|26113.7|26093.7|26125.7|26105.7|26130.7|26110.7|26113.1|26093.1|69
1591757400000|2020-06-10 02:50:00|26126.2|26106.2|26153.2|26133.2|26160.7|26140.7|26126.2|26106.2|195
1591757700000|2020-06-10 02:55:00|26155.1|26135.1|26145.1|26125.1|26160.1|26140.1|26145.1|26125.1|87
1591758000000|2020-06-10 03:00:00|26142.6|26122.6|26145.7|26125.7|26150.7|26130.7|26135.7|26115.7|99
1591758300000|2020-06-10 03:05:00|26145.1|26125.1|26130.7|26110.7|26145.7|26125.7|26130.7|26110.7|49
1591758600000|2020-06-10 03:10:00|26135.1|26115.1|26125.1|26105.1|26137.6|26117.6|26122.6|26102.6|82
1591758900000|2020-06-10 03:15:00|26125.7|26105.7|26125.1|26105.1|26127.6|26107.6|26120.1|26100.1|66
1591759200000|2020-06-10 03:20:00|26125.7|26105.7|26143.2|26123.2|26147.7|26127.7|26125.1|26105.1|72
1591759500000|2020-06-10 03:25:00|26142.7|26122.7|26130.7|26110.7|26142.7|26122.7|26125.7|26105.7|74
1591759800000|2020-06-10 03:30:00|26130.2|26110.2|26130.7|26110.7|26135.7|26115.7|26127.7|26107.7|40
1591760100000|2020-06-10 03:35:00|26132.7|26112.7|26150.2|26130.2|26150.2|26130.2|26130.7|26110.7|27
1591760400000|2020-06-10 03:40:00|26147.7|26127.7|26152.7|26132.7|26160.2|26140.2|26147.7|26127.7|67
1591760700000|2020-06-10 03:45:00|26154.6|26134.6|26140.2|26120.2|26154.6|26134.6|26140.2|26120.2|28
1591761000000|2020-06-10 03:50:00|26138.3|26118.3|26132.7|26112.7|26138.3|26118.3|26130.8|26110.8|28
1591761300000|2020-06-10 03:55:00|26134.6|26114.6|26140.8|26120.8|26143.3|26123.3|26133.3|26113.3|12
1591761600000|2020-06-10 04:00:00|26142.7|26122.7|26146.3|26126.3|26146.3|26126.3|26140.8|26120.8|19
1591761900000|2020-06-10 04:05:00|26148.3|26128.3|26143.3|26123.3|26158.3|26138.3|26143.3|26123.3|54
1591762200000|2020-06-10 04:10:00|26145.2|26125.2|26150.8|26130.8|26155.2|26135.2|26140.8|26120.8|52
1591762500000|2020-06-10 04:15:00|26155.2|26135.2|26147.7|26127.7|26155.2|26135.2|26145.2|26125.2|22
1591762800000|2020-06-10 04:20:00|26149.7|26129.7|26150.2|26130.2|26150.2|26130.2|26145.2|26125.2|15
1591763100000|2020-06-10 04:25:00|26146.4|26126.4|26150.8|26130.8|26150.8|26130.8|26145.2|26125.2|18
1591763400000|2020-06-10 04:30:00|26150.3|26130.3|26145.3|26125.3|26155.3|26135.3|26142.8|26122.8|26
1591763700000|2020-06-10 04:35:00|26147.8|26127.8|26145.8|26125.8|26150.3|26130.3|26144.7|26124.7|21
1591764000000|2020-06-10 04:40:00|26145.3|26125.3|26149.7|26129.7|26155.3|26135.3|26145.3|26125.3|30
1591764300000|2020-06-10 04:45:00|26152.2|26132.2|26154.2|26134.2|26154.7|26134.7|26149.2|26129.2|27
1591764600000|2020-06-10 04:50:00|26154.7|26134.7|26169.2|26149.2|26173.6|26153.6|26154.2|26134.2|100
1591764900000|2020-06-10 04:55:00|26164.7|26144.7|26159.2|26139.2|26169.2|26149.2|26154.2|26134.2|68
1591765200000|2020-06-10 05:00:00|26161.1|26141.1|26169.2|26149.2|26171.7|26151.7|26161.1|26141.1|41
1591765500000|2020-06-10 05:05:00|26167.2|26147.2|26174.2|26154.2|26174.2|26154.2|26167.2|26147.2|55
1591765800000|2020-06-10 05:10:00|26174.8|26154.8|26174.8|26154.8|26174.8|26154.8|26169.2|26149.2|29
1591766100000|2020-06-10 05:15:00|26174.2|26154.2|26174.8|26154.8|26187.8|26167.8|26172.8|26152.8|94
1591766400000|2020-06-10 05:20:00|26176.7|26156.7|26194.8|26174.8|26204.2|26184.2|26174.2|26154.2|263
1591766700000|2020-06-10 05:25:00|26194.2|26174.2|26181.7|26161.7|26199.2|26179.2|26179.2|26159.2|192
1591767000000|2020-06-10 05:30:00|26184.2|26164.2|26188.7|26168.7|26204.2|26184.2|26184.2|26164.2|217
1591767300000|2020-06-10 05:35:00|26189.2|26169.2|26199.2|26179.2|26204.2|26184.2|26184.8|26164.8|103
1591767600000|2020-06-10 05:40:00|26199.8|26179.8|26189.8|26169.8|26199.8|26179.8|26180.4|26160.4|178
1591767900000|2020-06-10 05:45:00|26189.2|26169.2|26204.2|26184.2|26209.2|26189.2|26189.2|26169.2|172
1591768200000|2020-06-10 05:50:00|26206.2|26186.2|26209.3|26189.3|26224.8|26204.8|26197.3|26177.3|309
1591768500000|2020-06-10 05:55:00|26209.8|26189.8|26219.3|26199.3|26222.3|26202.3|26204.8|26184.8|142
1591768800000|2020-06-10 06:00:00|26216.8|26196.8|26209.3|26189.3|26229.3|26209.3|26209.3|26189.3|470
1591769100000|2020-06-10 06:05:00|26205.4|26185.4|26204.3|26184.3|26212.3|26192.3|26199.3|26179.3|205
1591769400000|2020-06-10 06:10:00|26204.8|26184.8|26189.3|26169.3|26204.8|26184.8|26184.9|26164.9|249
1591769700000|2020-06-10 06:15:00|26185.4|26165.4|26204.9|26184.9|26214.3|26194.3|26184.9|26164.9|265
1591770000000|2020-06-10 06:20:00|26204.3|26184.3|26194.3|26174.3|26204.3|26184.3|26177.4|26157.4|329
1591770300000|2020-06-10 06:25:00|26189.9|26169.9|26145.4|26125.4|26194.9|26174.9|26144.3|26124.3|445
1591770600000|2020-06-10 06:30:00|26149.3|26129.3|26129.9|26109.9|26152.9|26132.9|26120.5|26100.5|474
1591770900000|2020-06-10 06:35:00|26127.4|26107.4|26099.9|26079.9|26137.4|26117.4|26099.9|26079.9|282
1591771200000|2020-06-10 06:40:00|26101.8|26081.8|26114.9|26094.9|26124.9|26104.9|26097.4|26077.4|243
1591771500000|2020-06-10 06:45:00|26113|26093|26134.3|26114.3|26139.3|26119.3|26112.4|26092.4|196
1591771800000|2020-06-10 06:50:00|26131.8|26111.8|26166.8|26146.8|26167.4|26147.4|26129.3|26109.3|183
1591772100000|2020-06-10 06:55:00|26168.8|26148.8|26164.4|26144.4|26184.4|26164.4|26159.9|26139.9|414
1591772400000|2020-06-10 07:00:00|26159.9|26139.9|26170.5|26150.5|26191.1|26171.1|26154.9|26134.9|313
1591772700000|2020-06-10 07:05:00|26172.4|26152.4|26159.9|26139.9|26184.4|26164.4|26149.9|26129.9|195
1591773000000|2020-06-10 07:10:00|26160.5|26140.5|26171.9|26151.9|26171.9|26151.9|26149.9|26129.9|116
1591773300000|2020-06-10 07:15:00|26173.8|26153.8|26189.4|26169.4|26195|26175|26171.9|26151.9|160
1591773600000|2020-06-10 07:20:00|26187.5|26167.5|26187.5|26167.5|26199.4|26179.4|26181.9|26161.9|165
1591773900000|2020-06-10 07:25:00|26186.9|26166.9|26200|26180|26202.5|26182.5|26185|26165|97
1591774200000|2020-06-10 07:30:00|26201.9|26181.9|26192.5|26172.5|26201.9|26181.9|26177.5|26157.5|93
1591774500000|2020-06-10 07:35:00|26190.6|26170.6|26180|26160|26200.6|26180.6|26178.1|26158.1|79
1591774800000|2020-06-10 07:40:00|26178.1|26158.1|26165.6|26145.6|26180.6|26160.6|26165|26145|115
1591775100000|2020-06-10 07:45:00|26165|26145|26150|26130|26170|26150|26150|26130|73
1591775400000|2020-06-10 07:50:00|26150.6|26130.6|26175|26155|26180|26160|26150.6|26130.6|89
1591775700000|2020-06-10 07:55:00|26175.6|26155.6|26190|26170|26193.1|26173.1|26175|26155|123
1591776000000|2020-06-10 08:00:00|26189.4|26169.4|26185|26165|26207.5|26187.5|26185|26165|232
1591776300000|2020-06-10 08:05:00|26187|26167|26170|26150|26190|26170|26170|26150|136
1591776600000|2020-06-10 08:10:00|26168.1|26148.1|26192.5|26172.5|26192.5|26172.5|26155|26135|179
1591776900000|2020-06-10 08:15:00|26192|26172|26284.5|26264.5|26288.9|26268.9|26190|26170|498
1591777200000|2020-06-10 08:20:00|26283.9|26263.9|26281.4|26261.4|26285.1|26265.1|26264.5|26244.5|209
1591777500000|2020-06-10 08:25:00|26279.5|26259.5|26268.9|26248.9|26298.9|26278.9|26268.4|26248.4|179
1591777800000|2020-06-10 08:30:00|26268.4|26248.4|26282|26262|26282.6|26262.6|26258.9|26238.9|109
1591778100000|2020-06-10 08:35:00|26283.9|26263.9|26298.4|26278.4|26298.9|26278.9|26278.4|26258.4|107
1591778400000|2020-06-10 08:40:00|26296.4|26276.4|26291.4|26271.4|26298.4|26278.4|26290.9|26270.9|60
1591778700000|2020-06-10 08:45:00|26289.5|26269.5|26281.5|26261.5|26293.9|26273.9|26279.5|26259.5|66
1591779000000|2020-06-10 08:50:00|26280.9|26260.9|26264.5|26244.5|26281.5|26261.5|26262|26242|41
1591779300000|2020-06-10 08:55:00|26264|26244|26264.5|26244.5|26272.6|26252.6|26254.5|26234.5|112
1591779600000|2020-06-10 09:00:00|26262.6|26242.6|26214|26194|26262.6|26242.6|26213.4|26193.4|217
1591779900000|2020-06-10 09:05:00|26214.5|26194.5|26234.6|26214.6|26237.1|26217.1|26202.1|26182.1|190
1591780200000|2020-06-10 09:10:00|26235.1|26215.1|26231.5|26211.5|26254.6|26234.6|26231.5|26211.5|85
1591780500000|2020-06-10 09:15:00|26230.9|26210.9|26204.6|26184.6|26230.9|26210.9|26204.6|26184.6|107
1591780800000|2020-06-10 09:20:00|26207.1|26187.1|26199|26179|26210.1|26190.1|26198.4|26178.4|150
1591781100000|2020-06-10 09:25:00|26198.4|26178.4|26180.7|26160.7|26212.1|26192.1|26179.6|26159.6|292
1591781400000|2020-06-10 09:30:00|26178.8|26158.8|26174.6|26154.6|26198.2|26178.2|26174.6|26154.6|126
1591781700000|2020-06-10 09:35:00|26170.7|26150.7|26180.2|26160.2|26180.7|26160.7|26170.2|26150.2|133
1591782000000|2020-06-10 09:40:00|26179.6|26159.6|26165.8|26145.8|26180.8|26160.8|26160.8|26140.8|125
1591782300000|2020-06-10 09:45:00|26165.2|26145.2|26135.8|26115.8|26165.8|26145.8|26130.2|26110.2|235
1591782600000|2020-06-10 09:50:00|26135.2|26115.2|26157.5|26137.5|26157.5|26137.5|26135.2|26115.2|142
1591782900000|2020-06-10 09:55:00|26156.9|26136.9|26175.2|26155.2|26175.8|26155.8|26155.2|26135.2|96
1591783200000|2020-06-10 10:00:00|26177.1|26157.1|26175.2|26155.2|26182.1|26162.1|26174.6|26154.6|56
1591783500000|2020-06-10 10:05:00|26174.6|26154.6|26135.2|26115.2|26175.2|26155.2|26135.2|26115.2|137
1591783800000|2020-06-10 10:10:00|26137.7|26117.7|26145.2|26125.2|26158.3|26138.3|26137.7|26117.7|126
1591784100000|2020-06-10 10:15:00|26144.7|26124.7|26155.8|26135.8|26170.2|26150.2|26135.2|26115.2|68
1591784400000|2020-06-10 10:20:00|26155.2|26135.2|26155.8|26135.8|26160.8|26140.8|26151.4|26131.4|41
1591784700000|2020-06-10 10:25:00|26153.3|26133.3|26145.8|26125.8|26155.8|26135.8|26145.8|26125.8|39
1591785000000|2020-06-10 10:30:00|26148.3|26128.3|26165.8|26145.8|26165.8|26145.8|26148.3|26128.3|48
1591785300000|2020-06-10 10:35:00|26168.3|26148.3|26185.8|26165.8|26185.8|26165.8|26165.3|26145.3|65
1591785600000|2020-06-10 10:40:00|26186.4|26166.4|26230.9|26210.9|26230.9|26210.9|26181.4|26161.4|170
1591785900000|2020-06-10 10:45:00|26231.4|26211.4|26218.4|26198.4|26245.9|26225.9|26205.9|26185.9|196
1591786200000|2020-06-10 10:50:00|26220.3|26200.3|26279.7|26259.7|26280.3|26260.3|26220.3|26200.3|215
1591786500000|2020-06-10 10:55:00|26280.3|26260.3|26284.2|26264.2|26285.3|26265.3|26274.7|26254.7|115
1591786800000|2020-06-10 11:00:00|26282.2|26262.2|26274.7|26254.7|26287.8|26267.8|26270.3|26250.3|93
1591787100000|2020-06-10 11:05:00|26275.3|26255.3|26274.7|26254.7|26290.3|26270.3|26265.9|26245.9|148
1591787400000|2020-06-10 11:10:00|26274.2|26254.2|26285.9|26265.9|26285.9|26265.9|26264.7|26244.7|70
1591787700000|2020-06-10 11:15:00|26285.3|26265.3|26285.3|26265.3|26295.3|26275.3|26280.3|26260.3|129
1591788000000|2020-06-10 11:20:00|26287.8|26267.8|26277.8|26257.8|26290.9|26270.9|26272.8|26252.8|166
1591788300000|2020-06-10 11:25:00|26279.8|26259.8|26270.3|26250.3|26291.7|26271.7|26260.9|26240.9|101
1591788600000|2020-06-10 11:30:00|26275.3|26255.3|26264.8|26244.8|26294.8|26274.8|26264.8|26244.8|255
1591788900000|2020-06-10 11:35:00|26265.4|26245.4|26324.8|26304.8|26329.8|26309.8|26265.4|26245.4|381
1591789200000|2020-06-10 11:40:00|26325.4|26305.4|26330.4|26310.4|26347.9|26327.9|26325.4|26305.4|399
1591789500000|2020-06-10 11:45:00|26332.3|26312.3|26359.8|26339.8|26359.8|26339.8|26329.8|26309.8|137
1591789800000|2020-06-10 11:50:00|26355.4|26335.4|26367.9|26347.9|26368.5|26348.5|26352.3|26332.3|175
1591790100000|2020-06-10 11:55:00|26369.8|26349.8|26357.3|26337.3|26379.8|26359.8|26355.4|26335.4|328
1591790400000|2020-06-10 12:00:00|26356.7|26336.7|26405.4|26385.4|26422.3|26402.3|26354.8|26334.8|546
1591790700000|2020-06-10 12:05:00|26404.8|26384.8|26411|26391|26421|26401|26400.4|26380.4|326
1591791000000|2020-06-10 12:10:00|26410.4|26390.4|26402.9|26382.9|26437.3|26417.3|26401|26381|582
1591791300000|2020-06-10 12:15:00|26404.8|26384.8|26495.4|26475.4|26495.4|26475.4|26404.8|26384.8|657
1591791600000|2020-06-10 12:20:00|26494.9|26474.9|26489.7|26469.7|26504.1|26484.1|26479.9|26459.9|1067
1591791900000|2020-06-10 12:25:00|26487.2|26467.2|26491.6|26471.6|26514.7|26494.7|26484.1|26464.1|417
1591792200000|2020-06-10 12:30:00|26489.1|26469.1|26452.8|26432.8|26492.2|26472.2|26449.7|26429.7|628
1591792500000|2020-06-10 12:35:00|26454.7|26434.7|26442.2|26422.2|26469.1|26449.1|26442.2|26422.2|317
1591792800000|2020-06-10 12:40:00|26442.8|26422.8|26462.2|26442.2|26463.4|26443.4|26439.7|26419.7|424
1591793100000|2020-06-10 12:45:00|26460.3|26440.3|26495.3|26475.3|26502.8|26482.8|26457.8|26437.8|430
1591793400000|2020-06-10 12:50:00|26492.8|26472.8|26524.7|26504.7|26532.2|26512.2|26492.2|26472.2|441
1591793700000|2020-06-10 12:55:00|26525.3|26505.3|26505.3|26485.3|26527.2|26507.2|26491.5|26471.5|602
1591794000000|2020-06-10 13:00:00|26503.4|26483.4|26562.2|26542.2|26572.2|26552.2|26492.8|26472.8|1298
1591794300000|2020-06-10 13:05:00|26562.8|26542.8|26581.7|26561.7|26612.2|26592.2|26560.3|26540.3|873
1591794600000|2020-06-10 13:10:00|26579.2|26559.2|26567.8|26547.8|26595.3|26575.3|26563.4|26543.4|527
1591794900000|2020-06-10 13:15:00|26568.4|26548.4|26582.3|26562.3|26589.2|26569.2|26567.8|26547.8|449
1591795200000|2020-06-10 13:20:00|26581.7|26561.7|26602.3|26582.3|26622.3|26602.3|26575.3|26555.3|674
1591795500000|2020-06-10 13:25:00|26602.8|26582.8|26630.9|26610.9|26657.3|26637.3|26582.9|26562.9|772
1591795800000|2020-06-10 13:30:00|26631.5|26611.5|26527.3|26507.3|26633.4|26613.4|26527.3|26507.3|971
1591796100000|2020-06-10 13:35:00|26526.7|26506.7|26488.5|26468.5|26538.4|26518.4|26488.5|26468.5|677
1591796400000|2020-06-10 13:40:00|26487.9|26467.9|26512.9|26492.9|26526.7|26506.7|26477.3|26457.3|569
1591796700000|2020-06-10 13:45:00|26513.5|26493.5|26555.4|26535.4|26560.4|26540.4|26512.3|26492.3|844
1591797000000|2020-06-10 13:50:00|26553.5|26533.5|26595.4|26575.4|26602.3|26582.3|26551.6|26531.6|1036
1591797300000|2020-06-10 13:55:00|26597.3|26577.3|26652.9|26632.9|26652.9|26632.9|26592.9|26572.9|1485
1591797600000|2020-06-10 14:00:00|26650.4|26630.4|26627.3|26607.3|26650.4|26630.4|26616.2|26596.2|827
1591797900000|2020-06-10 14:05:00|26629.3|26609.3|26631.2|26611.2|26633.7|26613.7|26577.3|26557.3|565
1591798200000|2020-06-10 14:10:00|26626.8|26606.8|26597.4|26577.4|26636.2|26616.2|26587.4|26567.4|469
1591798500000|2020-06-10 14:15:00|26596.8|26576.8|26591.8|26571.8|26636.8|26616.8|26570.6|26550.6|1105
1591798800000|2020-06-10 14:20:00|26592.4|26572.4|26557.4|26537.4|26607.9|26587.9|26555.4|26535.4|863
1591799100000|2020-06-10 14:25:00|26552.9|26532.9|26602.4|26582.4|26608|26588|26552.9|26532.9|468
1591799400000|2020-06-10 14:30:00|26598|26578|26623|26603|26626.8|26606.8|26588|26568|293
1591799700000|2020-06-10 14:35:00|26624.9|26604.9|26636.2|26616.2|26646.8|26626.8|26617.4|26597.4|841
1591800000000|2020-06-10 14:40:00|26631.8|26611.8|26602.4|26582.4|26636.2|26616.2|26602.4|26582.4|729
1591800300000|2020-06-10 14:45:00|26599.9|26579.9|26599.9|26579.9|26623|26603|26597.4|26577.4|360
1591800600000|2020-06-10 14:50:00|26598|26578|26569.9|26549.9|26602.4|26582.4|26555.5|26535.5|401
1591800900000|2020-06-10 14:55:00|26572.4|26552.4|26543.6|26523.6|26582.4|26562.4|26538|26518|543
1591801200000|2020-06-10 15:00:00|26547.4|26527.4|26573.6|26553.6|26588.6|26568.6|26543.6|26523.6|572
1591801500000|2020-06-10 15:05:00|26576.1|26556.1|26578|26558|26588|26568|26568.6|26548.6|263
1591801800000|2020-06-10 15:10:00|26578.6|26558.6|26613.6|26593.6|26613.6|26593.6|26559.9|26539.9|520
1591802100000|2020-06-10 15:15:00|26615.5|26595.5|26628.6|26608.6|26629.8|26609.8|26604.2|26584.2|674
1591802400000|2020-06-10 15:20:00|26629.2|26609.2|26614.2|26594.2|26633.6|26613.6|26606.7|26586.7|310
1591802700000|2020-06-10 15:25:00|26614.8|26594.8|26634.2|26614.2|26652.5|26632.5|26614.2|26594.2|461
1591803000000|2020-06-10 15:30:00|26633.6|26613.6|26634.2|26614.2|26659.2|26639.2|26625.4|26605.4|743
1591803300000|2020-06-10 15:35:00|26632.3|26612.3|26651.7|26631.7|26653.7|26633.7|26617.9|26597.9|321
1591803600000|2020-06-10 15:40:00|26653.7|26633.7|26678.7|26658.7|26691.7|26671.7|26651.2|26631.2|836
1591803900000|2020-06-10 15:45:00|26679.2|26659.2|26634.3|26614.3|26696.8|26676.8|26634.3|26614.3|577
1591804200000|2020-06-10 15:50:00|26634.8|26614.8|26631.8|26611.8|26634.8|26614.8|26612.9|26592.9|247
1591804500000|2020-06-10 15:55:00|26629.9|26609.9|26598.7|26578.7|26634.3|26614.3|26588.7|26568.7|298
1591804800000|2020-06-10 16:00:00|26599.3|26579.3|26594.9|26574.9|26609.3|26589.3|26579.9|26559.9|912
1591805100000|2020-06-10 16:05:00|26590.5|26570.5|26594.9|26574.9|26601.8|26581.8|26579.9|26559.9|608
1591805400000|2020-06-10 16:10:00|26598.7|26578.7|26616.2|26596.2|26619.9|26599.9|26594.3|26574.3|257
1591805700000|2020-06-10 16:15:00|26616.8|26596.8|26609.9|26589.9|26618.7|26598.7|26596.8|26576.8|400
1591806000000|2020-06-10 16:20:00|26611.8|26591.8|26609.3|26589.3|26614.3|26594.3|26596.8|26576.8|206
1591806300000|2020-06-10 16:25:00|26608.7|26588.7|26594.9|26574.9|26609.3|26589.3|26589.9|26569.9|218
1591806600000|2020-06-10 16:30:00|26594.3|26574.3|26608.8|26588.8|26608.8|26588.8|26589.3|26569.3|454
1591806900000|2020-06-10 16:35:00|26609.3|26589.3|26624.3|26604.3|26629.3|26609.3|26608.8|26588.8|369
1591807200000|2020-06-10 16:40:00|26623.8|26603.8|26636.9|26616.9|26639.4|26619.4|26619.3|26599.3|357
1591807500000|2020-06-10 16:45:00|26637.4|26617.4|26633.8|26613.8|26644.9|26624.9|26629.9|26609.9|263
1591807800000|2020-06-10 16:50:00|26634.4|26614.4|26626.9|26606.9|26639.4|26619.4|26626.9|26606.9|314
1591808100000|2020-06-10 16:55:00|26628.8|26608.8|26610|26590|26655|26635|26610|26590|2942
1591808400000|2020-06-10 17:00:00|26609.4|26589.4|26604.4|26584.4|26609.4|26589.4|26593.8|26573.8|1807
1591808700000|2020-06-10 17:05:00|26603.8|26583.8|26613.8|26593.8|26613.8|26593.8|26603.2|26583.2|418
1591809000000|2020-06-10 17:10:00|26613.2|26593.2|26603.2|26583.2|26613.8|26593.8|26598.8|26578.8|72
1591809300000|2020-06-10 17:15:00|26603.8|26583.8|26589.4|26569.4|26603.8|26583.8|26586.9|26566.9|491
1591809600000|2020-06-10 17:20:00|26588.8|26568.8|26603.8|26583.8|26603.8|26583.8|26588.8|26568.8|87
1591809900000|2020-06-10 17:25:00|26604.4|26584.4|26618.3|26598.3|26623.3|26603.3|26603.8|26583.8|79
1591810200000|2020-06-10 17:30:00|26618.8|26598.8|26648.3|26628.3|26648.3|26628.3|26618.3|26598.3|1217
1591810500000|2020-06-10 17:35:00|26647.7|26627.7|26653.3|26633.3|26663.9|26643.9|26645.8|26625.8|92
1591810800000|2020-06-10 17:40:00|26651.4|26631.4|26643.3|26623.3|26657.7|26637.7|26643.3|26623.3|121
1591811100000|2020-06-10 17:45:00|26645.2|26625.2|26642.7|26622.7|26652.7|26632.7|26638.3|26618.3|143
1591811400000|2020-06-10 17:50:00|26643.3|26623.3|26638.3|26618.3|26647.7|26627.7|26636.4|26616.4|72
1591811700000|2020-06-10 17:55:00|26640.2|26620.2|26650.8|26630.8|26660.2|26640.2|26638.3|26618.3|88
1591812000000|2020-06-10 18:00:00|26648.9|26628.9|26808.9|26788.9|26828.3|26808.3|26581.4|26561.4|988
1591812300000|2020-06-10 18:05:00|26813.3|26793.3|26842.2|26822.2|26867.1|26847.1|26813.3|26793.3|1263
1591812600000|2020-06-10 18:10:00|26842.7|26822.7|26882.2|26862.2|26882.2|26862.2|26835.2|26815.2|434
1591812900000|2020-06-10 18:15:00|26884.1|26864.1|26928.5|26908.5|26938.5|26918.5|26862.2|26842.2|563
1591813200000|2020-06-10 18:20:00|26929.1|26909.1|26895.4|26875.4|26981.6|26961.6|26871|26851|746
1591813500000|2020-06-10 18:25:00|26896|26876|26986.6|26966.6|26991|26971|26896|26876|471
1591813800000|2020-06-10 18:30:00|26986|26966|26961|26941|26993.5|26973.5|26957.9|26937.9|309
1591814100000|2020-06-10 18:35:00|26960.4|26940.4|26956|26936|26994.1|26974.1|26956|26936|349
1591814400000|2020-06-10 18:40:00|26954.8|26934.8|26957.9|26937.9|26961|26941|26866|26846|438
1591814700000|2020-06-10 18:45:00|26956|26936|26888.5|26868.5|26966|26946|26888.5|26868.5|194
1591815000000|2020-06-10 18:50:00|26886.6|26866.6|26858|26838|26903|26883|26826|26806|411
1591815300000|2020-06-10 18:55:00|26858.5|26838.5|26908|26888|26911.1|26891.1|26848.5|26828.5|263
1591815600000|2020-06-10 19:00:00|26906.1|26886.1|26803|26783|26906.1|26886.1|26789.9|26769.9|328
1591815900000|2020-06-10 19:05:00|26801.1|26781.1|26884.9|26864.9|26898|26878|26799.9|26779.9|261
1591816200000|2020-06-10 19:10:00|26884.3|26864.3|26879.9|26859.9|26889.9|26869.9|26854.9|26834.9|126
1591816500000|2020-06-10 19:15:00|26881.8|26861.8|26938|26918|26943.1|26923.1|26879.9|26859.9|273
1591816800000|2020-06-10 19:20:00|26934.9|26914.9|26949.9|26929.9|26957.4|26937.4|26924.9|26904.9|93
1591817100000|2020-06-10 19:25:00|26951.8|26931.8|27019.9|26999.9|27019.9|26999.9|26934.9|26914.9|193
1591817400000|2020-06-10 19:30:00|27018|26998|27009.9|26989.9|27036.1|27016.1|26999.9|26979.9|202
1591817700000|2020-06-10 19:35:00|27010.5|26990.5|27009.9|26989.9|27022.4|27002.4|26979.9|26959.9|132
1591818000000|2020-06-10 19:40:00|27005.5|26985.5|26992.4|26972.4|27018|26998|26981.9|26961.9|147
1591818300000|2020-06-10 19:45:00|26991.9|26971.9|26955|26935|26999.9|26979.9|26924.4|26904.4|140
1591818600000|2020-06-10 19:50:00|26951.9|26931.9|26927.5|26907.5|26972.5|26952.5|26915|26895|159
1591818900000|2020-06-10 19:55:00|26926.9|26906.9|26866.9|26846.9|26930|26910|26866.9|26846.9|136
1591819200000|2020-06-10 20:00:00|26868.8|26848.8|26866.9|26846.9|26890|26870|26861.9|26841.9|146
1591819500000|2020-06-10 20:05:00|26866.3|26846.3|26834.4|26814.4|26869.4|26849.4|26828.1|26808.1|99
1591819800000|2020-06-10 20:10:00|26835|26815|26836.3|26816.3|26849.4|26829.4|26821.9|26801.9|118
1591820100000|2020-06-10 20:15:00|26838.2|26818.2|26820|26800|26840|26820|26816.9|26796.9|56
1591820400000|2020-06-10 20:20:00|26809.4|26789.4|26802.5|26782.5|26809.4|26789.4|26789.4|26769.4|256
1591820700000|2020-06-10 20:25:00|26804.4|26784.4|26799.4|26779.4|26811.9|26791.9|26796.9|26776.9|46
1591821000000|2020-06-10 20:30:00|26800|26780|26800|26780|26805.6|26785.6|26794.4|26774.4|64
1591821300000|2020-06-10 20:35:00|26801.9|26781.9|26815|26795|26820|26800|26801.9|26781.9|33
1591821600000|2020-06-10 20:40:00|26816.9|26796.9|26805.6|26785.6|26825|26805|26805|26785|65
1591821900000|2020-06-10 20:45:00|26805|26785|26825|26805|26827|26807|26805|26785|99
1591822200000|2020-06-10 20:50:00|26827|26807|26832|26812|26834.5|26814.5|26823.1|26803.1|72
1591822500000|2020-06-10 20:55:00|26833.9|26813.9|26817|26797|26835.1|26815.1|26814.5|26794.5|122
1591826400000|2020-06-10 22:00:00|26820.7|26800.7|26812.7|26792.7|26825.2|26805.2|26788.2|26768.2|152
1591826700000|2020-06-10 22:05:00|26810.8|26790.8|26832.1|26812.1|26835.2|26815.2|26807.7|26787.7|106
1591827000000|2020-06-10 22:10:00|26830.2|26810.2|26825.2|26805.2|26835.2|26815.2|26825.2|26805.2|46
1591827300000|2020-06-10 22:15:00|26830.2|26810.2|26837.1|26817.1|26840.2|26820.2|26829.6|26809.6|60
1591827600000|2020-06-10 22:20:00|26839|26819|26828.3|26808.3|26840.9|26820.9|26828.3|26808.3|50
1591827900000|2020-06-10 22:25:00|26825.8|26805.8|26755.2|26735.2|26825.8|26805.8|26744.6|26724.6|170
1591828200000|2020-06-10 22:30:00|26760.2|26740.2|26780.2|26760.2|26787.7|26767.7|26760.2|26740.2|49
1591828500000|2020-06-10 22:35:00|26775.2|26755.2|26765.2|26745.2|26775.2|26755.2|26745.2|26725.2|63
1591828800000|2020-06-10 22:40:00|26762.1|26742.1|26759.6|26739.6|26775.2|26755.2|26757.1|26737.1|21
1591829100000|2020-06-10 22:45:00|26760.2|26740.2|26780.2|26760.2|26780.2|26760.2|26757.1|26737.1|20
1591829400000|2020-06-10 22:50:00|26780.8|26760.8|26783.3|26763.3|26783.3|26763.3|26775.8|26755.8|43
1591829700000|2020-06-10 22:55:00|26785.8|26765.8|26781.4|26761.4|26790.2|26770.2|26778.9|26758.9|35
1591830000000|2020-06-10 23:00:00|26780.8|26760.8|26800.3|26780.3|26801.4|26781.4|26777.7|26757.7|45
1591830300000|2020-06-10 23:05:00|26804.1|26784.1|26797.8|26777.8|26805.3|26785.3|26797.2|26777.2|12
1591830600000|2020-06-10 23:10:00|26798.4|26778.4|26785.3|26765.3|26798.4|26778.4|26785.3|26765.3|12
1591830900000|2020-06-10 23:15:00|26785.9|26765.9|26770.3|26750.3|26790.3|26770.3|26770.3|26750.3|23
1591831200000|2020-06-10 23:20:00|26769.7|26749.7|26745.9|26725.9|26775.3|26755.3|26740.3|26720.3|148
1591831500000|2020-06-10 23:25:00|26745.3|26725.3|26745.3|26725.3|26752.2|26732.2|26741.5|26721.5|49
1591831800000|2020-06-10 23:30:00|26740.9|26720.9|26740.3|26720.3|26750.3|26730.3|26725.3|26705.3|131
1591832100000|2020-06-10 23:35:00|26739.7|26719.7|26718.4|26698.4|26739.7|26719.7|26717.2|26697.2|103
1591832400000|2020-06-10 23:40:00|26715.3|26695.3|26714.7|26694.7|26719.7|26699.7|26700.3|26680.3|185
1591832700000|2020-06-10 23:45:00|26714.1|26694.1|26707.2|26687.2|26724.7|26704.7|26705.3|26685.3|134
1591833000000|2020-06-10 23:50:00|26705.3|26685.3|26690.3|26670.3|26705.3|26685.3|26679.1|26659.1|95
1591833300000|2020-06-10 23:55:00|26692.2|26672.2|26639.7|26619.7|26692.2|26672.2|26620.3|26600.3|400
1591833600000|2020-06-11 00:00:00|26640.3|26620.3|26700.3|26680.3|26703.4|26683.4|26640.3|26620.3|401
1591833900000|2020-06-11 00:05:00|26697.2|26677.2|26715.3|26695.3|26715.3|26695.3|26675.3|26655.3|177
1591834200000|2020-06-11 00:10:00|26717.3|26697.3|26715.4|26695.4|26720.9|26700.9|26705.4|26685.4|148
1591834500000|2020-06-11 00:15:00|26718.5|26698.5|26754.8|26734.8|26760.4|26740.4|26715.4|26695.4|166
1591834800000|2020-06-11 00:20:00|26751|26731|26763.5|26743.5|26763.5|26743.5|26741|26721|70
1591835100000|2020-06-11 00:25:00|26762.9|26742.9|26746.6|26726.6|26766|26746|26736|26716|204
1591835400000|2020-06-11 00:30:00|26747.2|26727.2|26735.4|26715.4|26761|26741|26731|26711|146
1591835700000|2020-06-11 00:35:00|26736|26716|26715.4|26695.4|26740.4|26720.4|26715.4|26695.4|94
1591836000000|2020-06-11 00:40:00|26716|26696|26731|26711|26735.4|26715.4|26715.4|26695.4|91
1591836300000|2020-06-11 00:45:00|26730.4|26710.4|26715.4|26695.4|26731|26711|26700.4|26680.4|100
1591836600000|2020-06-11 00:50:00|26719.2|26699.2|26708.5|26688.5|26720.4|26700.4|26705.4|26685.4|110
1591836900000|2020-06-11 00:55:00|26706|26686|26685.4|26665.4|26710.4|26690.4|26685.4|26665.4|178
1591837200000|2020-06-11 01:00:00|26683.5|26663.5|26645.4|26625.4|26710.4|26690.4|26640.4|26620.4|790
1591837500000|2020-06-11 01:05:00|26644.8|26624.8|26656|26636|26665.4|26645.4|26642.9|26622.9|365
1591837800000|2020-06-11 01:10:00|26656.6|26636.6|26671|26651|26690.4|26670.4|26656|26636|271
1591838100000|2020-06-11 01:15:00|26668.5|26648.5|26656.1|26636.1|26683.5|26663.5|26651.7|26631.7|306
1591838400000|2020-06-11 01:20:00|26653.6|26633.6|26633.6|26613.6|26666.7|26646.7|26631.7|26611.7|208
1591838700000|2020-06-11 01:25:00|26631.7|26611.7|26628|26608|26636.1|26616.1|26601.1|26581.1|385
1591839000000|2020-06-11 01:30:00|26628.6|26608.6|26646.1|26626.1|26656.7|26636.7|26621.1|26601.1|453
1591839300000|2020-06-11 01:35:00|26646.7|26626.7|26647.4|26627.4|26666.1|26646.1|26643|26623|219
1591839600000|2020-06-11 01:40:00|26644.9|26624.9|26624.9|26604.9|26669.9|26649.9|26624.9|26604.9|334
1591839900000|2020-06-11 01:45:00|26628.7|26608.7|26579.9|26559.9|26629.9|26609.9|26579.9|26559.9|333
1591840200000|2020-06-11 01:50:00|26578|26558|26574.9|26554.9|26587.4|26567.4|26555.5|26535.5|286
1591840500000|2020-06-11 01:55:00|26575.5|26555.5|26587.4|26567.4|26599.9|26579.9|26574.9|26554.9|184
1591840800000|2020-06-11 02:00:00|26586.1|26566.1|26568|26548|26592.4|26572.4|26568|26548|206
1591841100000|2020-06-11 02:05:00|26566.1|26546.1|26524.9|26504.9|26566.1|26546.1|26509.9|26489.9|490
1591841400000|2020-06-11 02:10:00|26522.4|26502.4|26524.9|26504.9|26545.5|26525.5|26519.9|26499.9|310
1591841700000|2020-06-11 02:15:00|26526.8|26506.8|26507.4|26487.4|26529.3|26509.3|26504.9|26484.9|326
1591842000000|2020-06-11 02:20:00|26509.3|26489.3|26511.2|26491.2|26515.6|26495.6|26505.6|26485.6|180
1591842300000|2020-06-11 02:25:00|26510.6|26490.6|26515|26495|26515|26495|26507.5|26487.5|71
1591842600000|2020-06-11 02:30:00|26515.6|26495.6|26509.4|26489.4|26525|26505|26509.4|26489.4|252
1591842900000|2020-06-11 02:35:00|26513.8|26493.8|26521.3|26501.3|26524.4|26504.4|26509.4|26489.4|60
1591843200000|2020-06-11 02:40:00|26519.4|26499.4|26553.8|26533.8|26558.8|26538.8|26519.4|26499.4|177
1591843500000|2020-06-11 02:45:00|26554.4|26534.4|26553.8|26533.8|26573.8|26553.8|26550.7|26530.7|121
1591843800000|2020-06-11 02:50:00|26554.4|26534.4|26539.4|26519.4|26556.3|26536.3|26521.9|26501.9|127
1591844100000|2020-06-11 02:55:00|26536.9|26516.9|26519.4|26499.4|26539.4|26519.4|26511.9|26491.9|86
1591844400000|2020-06-11 03:00:00|26520|26500|26528.8|26508.8|26529.4|26509.4|26515|26495|91
1591844700000|2020-06-11 03:05:00|26529.4|26509.4|26524.4|26504.4|26529.4|26509.4|26514.4|26494.4|112
1591845000000|2020-06-11 03:10:00|26523.8|26503.8|26534.4|26514.4|26538.8|26518.8|26519.4|26499.4|120
1591845300000|2020-06-11 03:15:00|26533.8|26513.8|26543.8|26523.8|26544.4|26524.4|26529.4|26509.4|92
1591845600000|2020-06-11 03:20:00|26544.4|26524.4|26538.8|26518.8|26544.4|26524.4|26534.4|26514.4|114
1591845900000|2020-06-11 03:25:00|26539.4|26519.4|26518.8|26498.8|26544.4|26524.4|26516.3|26496.3|178
1591846200000|2020-06-11 03:30:00|26519.4|26499.4|26521.4|26501.4|26539.4|26519.4|26519.4|26499.4|68
1591846500000|2020-06-11 03:35:00|26520.7|26500.7|26490.1|26470.1|26522|26502|26490.1|26470.1|97
1591846800000|2020-06-11 03:40:00|26489.5|26469.5|26482|26462|26489.5|26469.5|26471.4|26451.4|123
1591847100000|2020-06-11 03:45:00|26478.9|26458.9|26455.1|26435.1|26484.5|26464.5|26430.7|26410.7|294
1591847400000|2020-06-11 03:50:00|26454.5|26434.5|26440.8|26420.8|26455.1|26435.1|26433.9|26413.9|183
1591847700000|2020-06-11 03:55:00|26441.4|26421.4|26408.9|26388.9|26449.5|26429.5|26383.9|26363.9|266
1591848000000|2020-06-11 04:00:00|26406.4|26386.4|26423.9|26403.9|26429.5|26409.5|26406.4|26386.4|147
1591848300000|2020-06-11 04:05:00|26424.5|26404.5|26404.5|26384.5|26433.9|26413.9|26392|26372|162
1591848600000|2020-06-11 04:10:00|26405.1|26385.1|26389.5|26369.5|26411.4|26391.4|26389.5|26369.5|98
1591848900000|2020-06-11 04:15:00|26391.4|26371.4|26409.5|26389.5|26411.4|26391.4|26389.5|26369.5|125
1591849200000|2020-06-11 04:20:00|26407.6|26387.6|26406.4|26386.4|26423.3|26403.3|26402|26382|63
1591849500000|2020-06-11 04:25:00|26404.5|26384.5|26398.9|26378.9|26408.3|26388.3|26393.9|26373.9|115
1591849800000|2020-06-11 04:30:00|26399.5|26379.5|26414.5|26394.5|26424.5|26404.5|26399.5|26379.5|107
1591850100000|2020-06-11 04:35:00|26417|26397|26439.5|26419.5|26444.5|26424.5|26416.4|26396.4|78
1591850400000|2020-06-11 04:40:00|26438.9|26418.9|26437.1|26417.1|26455.2|26435.2|26436.5|26416.5|90
1591850700000|2020-06-11 04:45:00|26439|26419|26421.5|26401.5|26439.6|26419.6|26420.9|26400.9|61
1591851000000|2020-06-11 04:50:00|26422.1|26402.1|26419.6|26399.6|26429.6|26409.6|26412.7|26392.7|109
1591851300000|2020-06-11 04:55:00|26421.5|26401.5|26425.8|26405.8|26449.6|26429.6|26419.6|26399.6|186
1591851600000|2020-06-11 05:00:00|26425.2|26405.2|26410.8|26390.8|26430.8|26410.8|26410.2|26390.2|190
1591851900000|2020-06-11 05:05:00|26408.9|26388.9|26395.8|26375.8|26410.2|26390.2|26387.7|26367.7|159
1591852200000|2020-06-11 05:10:00|26395.2|26375.2|26400.2|26380.2|26400.8|26380.8|26385.2|26365.2|150
1591852500000|2020-06-11 05:15:00|26398.3|26378.3|26377.7|26357.7|26405.8|26385.8|26377.7|26357.7|119
1591852800000|2020-06-11 05:20:00|26378.3|26358.3|26390.8|26370.8|26395.2|26375.2|26375.2|26355.2|112
1591853100000|2020-06-11 05:25:00|26390.2|26370.2|26404|26384|26404.6|26384.6|26389|26369|112
1591853400000|2020-06-11 05:30:00|26404.6|26384.6|26324|26304|26405.2|26385.2|26315.9|26295.9|846
1591853700000|2020-06-11 05:35:00|26320.2|26300.2|26344.6|26324.6|26357.1|26337.1|26312.7|26292.7|254
1591854000000|2020-06-11 05:40:00|26344|26324|26300.9|26280.9|26344|26324|26300.9|26280.9|216
1591854300000|2020-06-11 05:45:00|26300.3|26280.3|26209.7|26189.7|26317.8|26297.8|26204.7|26184.7|829
1591854600000|2020-06-11 05:50:00|26207.2|26187.2|26234.7|26214.7|26254.7|26234.7|26204.7|26184.7|418
1591854900000|2020-06-11 05:55:00|26235.9|26215.9|26247.2|26227.2|26254.7|26234.7|26229.7|26209.7|195
1591855200000|2020-06-11 06:00:00|26249.1|26229.1|26229.1|26209.1|26254.7|26234.7|26224.1|26204.1|471
1591855500000|2020-06-11 06:05:00|26234.1|26214.1|26229.1|26209.1|26234.1|26214.1|26196|26176|578
1591855800000|2020-06-11 06:10:00|26227.2|26207.2|26229.1|26209.1|26236|26216|26209.7|26189.7|196
1591856100000|2020-06-11 06:15:00|26229.7|26209.7|26224.7|26204.7|26239.7|26219.7|26214.1|26194.1|243
1591856400000|2020-06-11 06:20:00|26224.1|26204.1|26172.2|26152.2|26224.1|26204.1|26159.7|26139.7|646
1591856700000|2020-06-11 06:25:00|26171.6|26151.6|26169.1|26149.1|26199.7|26179.7|26164.1|26144.1|246
1591857000000|2020-06-11 06:30:00|26168.5|26148.5|26191.6|26171.6|26198.5|26178.5|26166.6|26146.6|243
1591857300000|2020-06-11 06:35:00|26193.5|26173.5|26251|26231|26251|26231|26193.5|26173.5|351
1591857600000|2020-06-11 06:40:00|26251.6|26231.6|26285.9|26265.9|26287.8|26267.8|26251|26231|429
1591857900000|2020-06-11 06:45:00|26287.8|26267.8|26306.6|26286.6|26307.2|26287.2|26275.9|26255.9|283
1591858200000|2020-06-11 06:50:00|26307.2|26287.2|26281.6|26261.6|26309.1|26289.1|26261|26241|278
1591858500000|2020-06-11 06:55:00|26285.4|26265.4|26325.4|26305.4|26325.4|26305.4|26285.4|26265.4|301
1591858800000|2020-06-11 07:00:00|26326|26306|26253.5|26233.5|26334.8|26314.8|26246|26226|272
1591859100000|2020-06-11 07:05:00|26252.9|26232.9|26271|26251|26283.5|26263.5|26231|26211|263
1591859400000|2020-06-11 07:10:00|26268.5|26248.5|26232.9|26212.9|26294.8|26274.8|26231.6|26211.6|281
1591859700000|2020-06-11 07:15:00|26230.4|26210.4|26264.8|26244.8|26264.8|26244.8|26217.9|26197.9|228
1591860000000|2020-06-11 07:20:00|26264.2|26244.2|26300.4|26280.4|26319.8|26299.8|26261|26241|281
1591860300000|2020-06-11 07:25:00|26304.8|26284.8|26302.9|26282.9|26312.9|26292.9|26289.8|26269.8|117
1591860600000|2020-06-11 07:30:00|26304.8|26284.8|26354.2|26334.2|26371.7|26351.7|26299.8|26279.8|557
1591860900000|2020-06-11 07:35:00|26352.3|26332.3|26337.3|26317.3|26377.3|26357.3|26337.3|26317.3|166
1591861200000|2020-06-11 07:40:00|26337.9|26317.9|26324.2|26304.2|26346.7|26326.7|26314.2|26294.2|92
1591861500000|2020-06-11 07:45:00|26322.3|26302.3|26296.7|26276.7|26324.2|26304.2|26279.2|26259.2|157
1591861800000|2020-06-11 07:50:00|26299.2|26279.2|26309.2|26289.2|26312.3|26292.3|26284.8|26264.8|91
1591862100000|2020-06-11 07:55:00|26309.8|26289.8|26267.3|26247.3|26319.2|26299.2|26262.3|26242.3|106
1591862400000|2020-06-11 08:00:00|26269.2|26249.2|26269.8|26249.8|26279.2|26259.2|26262.3|26242.3|144
1591862700000|2020-06-11 08:05:00|26269.2|26249.2|26294.9|26274.9|26309.9|26289.9|26256.7|26236.7|171
1591863000000|2020-06-11 08:10:00|26294.2|26274.2|26302.4|26282.4|26329.9|26309.9|26284.2|26264.2|131
1591863300000|2020-06-11 08:15:00|26304.3|26284.3|26314.3|26294.3|26317.4|26297.4|26291.8|26271.8|72
1591863600000|2020-06-11 08:20:00|26314.9|26294.9|26329.9|26309.9|26331.8|26311.8|26309.3|26289.3|101
1591863900000|2020-06-11 08:25:00|26330.5|26310.5|26319.9|26299.9|26339.9|26319.9|26317.4|26297.4|86
1591864200000|2020-06-11 08:30:00|26319.3|26299.3|26349.9|26329.9|26350.5|26330.5|26314.9|26294.9|86
1591864500000|2020-06-11 08:35:00|26350.5|26330.5|26349.2|26329.2|26367.4|26347.4|26343.6|26323.6|473
1591864800000|2020-06-11 08:40:00|26348.6|26328.6|26300.5|26280.5|26351.1|26331.1|26295.5|26275.5|159
1591865100000|2020-06-11 08:45:00|26301.1|26281.1|26312.4|26292.4|26316.1|26296.1|26295.5|26275.5|377
1591865400000|2020-06-11 08:50:00|26311.7|26291.7|26321.8|26301.8|26325.5|26305.5|26306.7|26286.7|102
1591865700000|2020-06-11 08:55:00|26319.9|26299.9|26320.5|26300.5|26326.2|26306.2|26307.4|26287.4|88
1591866000000|2020-06-11 09:00:00|26322.4|26302.4|26328|26308|26328|26308|26311.8|26291.8|76
1591866300000|2020-06-11 09:05:00|26328.6|26308.6|26342.4|26322.4|26346.8|26326.8|26326.8|26306.8|93
1591866600000|2020-06-11 09:10:00|26344.3|26324.3|26341.8|26321.8|26357.4|26337.4|26339.3|26319.3|80
1591866900000|2020-06-11 09:15:00|26341.2|26321.2|26418|26398|26422.4|26402.4|26339.3|26319.3|405
1591867200000|2020-06-11 09:20:00|26417.4|26397.4|26463|26443|26473|26453|26417.4|26397.4|512
1591867500000|2020-06-11 09:25:00|26468|26448|26462.4|26442.4|26469.9|26449.9|26451.8|26431.8|226
1591867800000|2020-06-11 09:30:00|26460.5|26440.5|26488|26468|26508|26488|26456.1|26436.1|295
1591868100000|2020-06-11 09:35:00|26488.7|26468.7|26487.4|26467.4|26517.4|26497.4|26487.4|26467.4|193
1591868400000|2020-06-11 09:40:00|26488.1|26468.1|26481.8|26461.8|26488.1|26468.1|26474.3|26454.3|173
1591868700000|2020-06-11 09:45:00|26479.9|26459.9|26450|26430|26479.9|26459.9|26443.1|26423.1|135
1591869000000|2020-06-11 09:50:00|26450.6|26430.6|26441.8|26421.8|26457.5|26437.5|26437.5|26417.5|124
1591869300000|2020-06-11 09:55:00|26442.5|26422.5|26436.9|26416.9|26453.1|26433.1|26422.5|26402.5|147
1591869600000|2020-06-11 10:00:00|26434.4|26414.4|26397.5|26377.5|26441.9|26421.9|26395|26375|229
1591869900000|2020-06-11 10:05:00|26396.9|26376.9|26387.5|26367.5|26412.5|26392.5|26386.9|26366.9|122
1591870200000|2020-06-11 10:10:00|26388.1|26368.1|26383.1|26363.1|26392.5|26372.5|26372.5|26352.5|110
1591870500000|2020-06-11 10:15:00|26382.5|26362.5|26348.1|26328.1|26382.5|26362.5|26343.1|26323.1|612
1591870800000|2020-06-11 10:20:00|26344.3|26324.3|26378.1|26358.1|26379.3|26359.3|26343.7|26323.7|213
1591871100000|2020-06-11 10:25:00|26378.7|26358.7|26375.6|26355.6|26391.9|26371.9|26370.6|26350.6|97
1591871400000|2020-06-11 10:30:00|26376.2|26356.2|26378.1|26358.1|26393.1|26373.1|26375.6|26355.6|44
1591871700000|2020-06-11 10:35:00|26377.5|26357.5|26353.8|26333.8|26378.1|26358.1|26353.1|26333.1|228
1591872000000|2020-06-11 10:40:00|26353.1|26333.1|26369.4|26349.4|26369.4|26349.4|26348.2|26328.2|139
1591872300000|2020-06-11 10:45:00|26371.3|26351.3|26388.8|26368.8|26388.8|26368.8|26368.8|26348.8|104
1591872600000|2020-06-11 10:50:00|26389.4|26369.4|26388.8|26368.8|26401.9|26381.9|26386.3|26366.3|194
1591872900000|2020-06-11 10:55:00|26388.2|26368.2|26359.4|26339.4|26388.8|26368.8|26353.2|26333.2|116
1591873200000|2020-06-11 11:00:00|26358.8|26338.8|26365.7|26345.7|26378.8|26358.8|26358.2|26338.2|172
1591873500000|2020-06-11 11:05:00|26366.3|26346.3|26328.8|26308.8|26368.8|26348.8|26328.2|26308.2|106
1591873800000|2020-06-11 11:10:00|26331.3|26311.3|26326.3|26306.3|26338.8|26318.8|26319.4|26299.4|124
1591874100000|2020-06-11 11:15:00|26323.8|26303.8|26284.4|26264.4|26326.3|26306.3|26283.8|26263.8|203
1591874400000|2020-06-11 11:20:00|26286.9|26266.9|26309.5|26289.5|26313.2|26293.2|26283.8|26263.8|134
1591874700000|2020-06-11 11:25:00|26308.8|26288.8|26285.7|26265.7|26313.8|26293.8|26285.1|26265.1|196
1591875000000|2020-06-11 11:30:00|26286.3|26266.3|26289.5|26269.5|26303.9|26283.9|26283.8|26263.8|274
1591875300000|2020-06-11 11:35:00|26288.9|26268.9|26268.2|26248.2|26311.4|26291.4|26263.2|26243.2|355
1591875600000|2020-06-11 11:40:00|26263.9|26243.9|26295.8|26275.8|26298.2|26278.2|26263.2|26243.2|199
1591875900000|2020-06-11 11:45:00|26297.6|26277.6|26283.9|26263.9|26310.8|26290.8|26283.3|26263.3|103
1591876200000|2020-06-11 11:50:00|26282|26262|26240.1|26220.1|26283.9|26263.9|26228.9|26208.9|292
1591876500000|2020-06-11 11:55:00|26244.5|26224.5|26265.1|26245.1|26265.1|26245.1|26240.1|26220.1|176
1591876800000|2020-06-11 12:00:00|26264.5|26244.5|26242.7|26222.7|26276.4|26256.4|26242.7|26222.7|317
1591877100000|2020-06-11 12:05:00|26238.3|26218.3|26223.9|26203.9|26243.3|26223.3|26214.5|26194.5|272
1591877400000|2020-06-11 12:10:00|26228.9|26208.9|26303.9|26283.9|26303.9|26283.9|26224.5|26204.5|609
1591877700000|2020-06-11 12:15:00|26304.5|26284.5|26288.3|26268.3|26315.8|26295.8|26283.9|26263.9|329
1591878000000|2020-06-11 12:20:00|26288.9|26268.9|26270.2|26250.2|26301.5|26281.5|26252.7|26232.7|353
1591878300000|2020-06-11 12:25:00|26272.7|26252.7|26261.4|26241.4|26293.3|26273.3|26258.3|26238.3|969
1591878600000|2020-06-11 12:30:00|26263.9|26243.9|26238.9|26218.9|26281.4|26261.4|26223.9|26203.9|446
1591878900000|2020-06-11 12:35:00|26240.8|26220.8|26258.3|26238.3|26258.3|26238.3|26200.8|26180.8|364
1591879200000|2020-06-11 12:40:00|26254|26234|26258.3|26238.3|26273.3|26253.3|26245.8|26225.8|322
1591879500000|2020-06-11 12:45:00|26254|26234|26270.9|26250.9|26274|26254|26253.3|26233.3|374
1591879800000|2020-06-11 12:50:00|26269|26249|26249|26229|26288.4|26268.4|26237.7|26217.7|352
1591880100000|2020-06-11 12:55:00|26249.6|26229.6|26238.4|26218.4|26269|26249|26221.5|26201.5|390
1591880400000|2020-06-11 13:00:00|26240.9|26220.9|26145.3|26125.3|26240.9|26220.9|26104|26084|1737
1591880700000|2020-06-11 13:05:00|26149|26129|26208.4|26188.4|26220.3|26200.3|26122.8|26102.8|739
1591881000000|2020-06-11 13:10:00|26206.5|26186.5|26222.8|26202.8|26225.9|26205.9|26187.8|26167.8|420
1591881300000|2020-06-11 13:15:00|26222.2|26202.2|26232.8|26212.8|26234.7|26214.7|26187.2|26167.2|402
1591881600000|2020-06-11 13:20:00|26236.5|26216.5|26223.4|26203.4|26242.2|26222.2|26211.5|26191.5|496
1591881900000|2020-06-11 13:25:00|26227.2|26207.2|26241.6|26221.6|26254.7|26234.7|26227.2|26207.2|328
1591882200000|2020-06-11 13:30:00|26242.2|26222.2|26262.8|26242.8|26267.2|26247.2|26207.2|26187.2|480
1591882500000|2020-06-11 13:35:00|26267.2|26247.2|26207.8|26187.8|26282.2|26262.2|26202.8|26182.8|559
1591882800000|2020-06-11 13:40:00|26207.2|26187.2|26195.9|26175.9|26212.8|26192.8|26147.8|26127.8|523
1591883100000|2020-06-11 13:45:00|26193.4|26173.4|26227.8|26207.8|26252.2|26232.2|26188.4|26168.4|485
1591883400000|2020-06-11 13:50:00|26227.2|26207.2|26239.1|26219.1|26257.8|26237.8|26210.3|26190.3|764
1591883700000|2020-06-11 13:55:00|26241|26221|26276|26256|26278.5|26258.5|26238.5|26218.5|378
1591884000000|2020-06-11 14:00:00|26276.6|26256.6|26269.1|26249.1|26303.5|26283.5|26254.7|26234.7|611
1591884300000|2020-06-11 14:05:00|26271.6|26251.6|26304.1|26284.1|26319.1|26299.1|26264.1|26244.1|520
1591884600000|2020-06-11 14:10:00|26302.2|26282.2|26309.1|26289.1|26344.1|26324.1|26291.6|26271.6|483
1591884900000|2020-06-11 14:15:00|26308.5|26288.5|26274.7|26254.7|26308.5|26288.5|26259.7|26239.7|488
1591885200000|2020-06-11 14:20:00|26275.4|26255.4|26298.5|26278.5|26301|26281|26269.7|26249.7|433
1591885500000|2020-06-11 14:25:00|26296.6|26276.6|26238.5|26218.5|26296.6|26276.6|26229.1|26209.1|510
1591885800000|2020-06-11 14:30:00|26236.6|26216.6|26213.5|26193.5|26256.6|26236.6|26198.5|26178.5|865
1591886100000|2020-06-11 14:35:00|26212.9|26192.9|26222.9|26202.9|26240.4|26220.4|26195.4|26175.4|672
1591886400000|2020-06-11 14:40:00|26220.4|26200.4|26199.8|26179.8|26228.5|26208.5|26192.9|26172.9|354
1591886700000|2020-06-11 14:45:00|26200.4|26180.4|26180.4|26160.4|26210.4|26190.4|26176|26156|329
1591887000000|2020-06-11 14:50:00|26178.5|26158.5|26168.5|26148.5|26186|26166|26160.4|26140.4|337
1591887300000|2020-06-11 14:55:00|26166.7|26146.7|26127.9|26107.9|26171|26151|26091|26071|825
1591887600000|2020-06-11 15:00:00|26126|26106|26129.8|26109.8|26145.4|26125.4|26111.7|26091.7|491
1591887900000|2020-06-11 15:05:00|26130.4|26110.4|26074.8|26054.8|26141.1|26121.1|26072.9|26052.9|553
1591888200000|2020-06-11 15:10:00|26072.9|26052.9|26056.1|26036.1|26072.9|26052.9|26032.9|26012.9|772
1591888500000|2020-06-11 15:15:00|26061.1|26041.1|26098|26078|26106.7|26086.7|26060.5|26040.5|457
1591888800000|2020-06-11 15:20:00|26096.1|26076.1|26105.5|26085.5|26116.1|26096.1|26087.3|26067.3|341
1591889100000|2020-06-11 15:25:00|26110.5|26090.5|26086.1|26066.1|26111.1|26091.1|26070.5|26050.5|414
1591889400000|2020-06-11 15:30:00|26085.5|26065.5|26086.1|26066.1|26121.1|26101.1|26081.1|26061.1|385
1591889700000|2020-06-11 15:35:00|26088|26068|26061.1|26041.1|26094.9|26074.9|26058.6|26038.6|413
1591890000000|2020-06-11 15:40:00|26064.9|26044.9|26030.5|26010.5|26066.1|26046.1|26018.6|25998.6|948
1591890300000|2020-06-11 15:45:00|26026.1|26006.1|25987.4|25967.4|26031.1|26011.1|25967.4|25947.4|1675
1591890600000|2020-06-11 15:50:00|25991.8|25971.8|26001.8|25981.8|26014.3|25994.3|25982.4|25962.4|887
1591890900000|2020-06-11 15:55:00|26001.1|25981.1|26041.8|26021.8|26042.4|26022.4|25999.3|25979.3|441
1591891200000|2020-06-11 16:00:00|26041.2|26021.2|26029.9|26009.9|26042.4|26022.4|26020.5|26000.5|566
1591891500000|2020-06-11 16:05:00|26028|26008|26030.5|26010.5|26035.5|26015.5|26006.2|25986.2|493
1591891800000|2020-06-11 16:10:00|26031.2|26011.2|26005.6|25985.6|26031.2|26011.2|26003.7|25983.7|372
1591892100000|2020-06-11 16:15:00|26006.2|25986.2|25960.6|25940.6|26011.2|25991.2|25941.2|25921.2|659
1591892400000|2020-06-11 16:20:00|25962.4|25942.4|25931.2|25911.2|25976.2|25956.2|25931.2|25911.2|606
1591892700000|2020-06-11 16:25:00|25928.7|25908.7|25906.8|25886.8|25928.7|25908.7|25862.4|25842.4|954
1591893000000|2020-06-11 16:30:00|25905|25885|25937.5|25917.5|25951.8|25931.8|25897.5|25877.5|731
1591893300000|2020-06-11 16:35:00|25936.8|25916.8|25937.5|25917.5|25956.8|25936.8|25922.5|25902.5|637
1591893600000|2020-06-11 16:40:00|25939.3|25919.3|25926.9|25906.9|25950|25930|25920.6|25900.6|434
1591893900000|2020-06-11 16:45:00|25929.4|25909.4|25945|25925|25959.4|25939.4|25924.4|25904.4|593
1591894200000|2020-06-11 16:50:00|25946.9|25926.9|25911.2|25891.2|25950|25930|25911.2|25891.2|746
1591894500000|2020-06-11 16:55:00|25913.1|25893.1|25911.9|25891.9|25926.3|25906.3|25903.1|25883.1|2378
1591894800000|2020-06-11 17:00:00|25912.5|25892.5|25936.9|25916.9|25948.1|25928.1|25894.4|25874.4|817
1591895100000|2020-06-11 17:05:00|25936.3|25916.3|25916.3|25896.3|25936.3|25916.3|25906.3|25886.3|257
1591895400000|2020-06-11 17:10:00|25914.4|25894.4|25931.9|25911.9|25934.4|25914.4|25907.5|25887.5|133
1591895700000|2020-06-11 17:15:00|25931.3|25911.3|25946.3|25926.3|25950.7|25930.7|25926.9|25906.9|166
1591896000000|2020-06-11 17:20:00|25942.5|25922.5|25976.3|25956.3|25976.3|25956.3|25942.5|25922.5|635
1591896300000|2020-06-11 17:25:00|25975.7|25955.7|25955.7|25935.7|25980.7|25960.7|25954.4|25934.4|228
1591896600000|2020-06-11 17:30:00|25953.8|25933.8|25960.7|25940.7|25965.7|25945.7|25950.7|25930.7|90
1591896900000|2020-06-11 17:35:00|25960.1|25940.1|25940.1|25920.1|25961.9|25941.9|25935.7|25915.7|93
1591897200000|2020-06-11 17:40:00|25937.6|25917.6|25938.2|25918.2|25945.7|25925.7|25935.1|25915.1|66
1591897500000|2020-06-11 17:45:00|25940.1|25920.1|25925.1|25905.1|25940.7|25920.7|25920.7|25900.7|165
1591897800000|2020-06-11 17:50:00|25924.5|25904.5|25920.7|25900.7|25925.7|25905.7|25900.7|25880.7|533
1591898100000|2020-06-11 17:55:00|25922.6|25902.6|25928.2|25908.2|25935.7|25915.7|25910.1|25890.1|77
1591898400000|2020-06-11 18:00:00|25927.6|25907.6|25880.7|25860.7|25930.1|25910.1|25870.1|25850.1|202
1591898700000|2020-06-11 18:05:00|25881.4|25861.4|25887.6|25867.6|25910.7|25890.7|25880.7|25860.7|103
1591899000000|2020-06-11 18:10:00|25887|25867|25875.1|25855.1|25900.7|25880.7|25865.1|25845.1|93
1591899300000|2020-06-11 18:15:00|25872.6|25852.6|25840.8|25820.8|25875.1|25855.1|25835.8|25815.8|191
1591899600000|2020-06-11 18:20:00|25840.1|25820.1|25855.8|25835.8|25865.8|25845.8|25838.3|25818.3|98
1591899900000|2020-06-11 18:25:00|25857.6|25837.6|25867.7|25847.7|25881.4|25861.4|25852.6|25832.6|103
1591900200000|2020-06-11 18:30:00|25865.8|25845.8|25835.8|25815.8|25870.8|25850.8|25832|25812|78
1591900500000|2020-06-11 18:35:00|25836.4|25816.4|25818.3|25798.3|25845.8|25825.8|25815.2|25795.2|97
1591900800000|2020-06-11 18:40:00|25817.7|25797.7|25775.8|25755.8|25830.2|25810.2|25773.3|25753.3|421
1591901100000|2020-06-11 18:45:00|25776.4|25756.4|25772.1|25752.1|25798.9|25778.9|25772.1|25752.1|117
1591901400000|2020-06-11 18:50:00|25770.8|25750.8|25767.1|25747.1|25785.8|25765.8|25751.4|25731.4|716
1591901700000|2020-06-11 18:55:00|25766.5|25746.5|25742.1|25722.1|25766.5|25746.5|25726.5|25706.5|305
1591902000000|2020-06-11 19:00:00|25739.6|25719.6|25749|25729|25752.1|25732.1|25705.8|25685.8|155
1591902300000|2020-06-11 19:05:00|25749.6|25729.6|25731.5|25711.5|25762.1|25742.1|25717.7|25697.7|159
1591902600000|2020-06-11 19:10:00|25732.1|25712.1|25684|25664|25752.1|25732.1|25681.5|25661.5|779
1591902900000|2020-06-11 19:15:00|25682.1|25662.1|25673.4|25653.4|25694|25674|25657.8|25637.8|236
1591903200000|2020-06-11 19:20:00|25672.1|25652.1|25652.1|25632.1|25675.3|25655.3|25651.5|25631.5|263
1591903500000|2020-06-11 19:25:00|25652.8|25632.8|25667.1|25647.1|25675.3|25655.3|25651.5|25631.5|345
1591903800000|2020-06-11 19:30:00|25664.6|25644.6|25656.5|25636.5|25672.1|25652.1|25636.5|25616.5|147
1591904100000|2020-06-11 19:35:00|25654.6|25634.6|25674|25654|25681.5|25661.5|25641.5|25621.5|75
1591904400000|2020-06-11 19:40:00|25675.9|25655.9|25747.2|25727.2|25747.2|25727.2|25669|25649|160
1591904700000|2020-06-11 19:45:00|25747.8|25727.8|25690.3|25670.3|25747.8|25727.8|25689|25669|99
1591905000000|2020-06-11 19:50:00|25692.2|25672.2|25699.7|25679.7|25705.3|25685.3|25680.3|25660.3|113
1591905300000|2020-06-11 19:55:00|25699.1|25679.1|25681.6|25661.6|25707.2|25687.2|25677.2|25657.2|89
1591905600000|2020-06-11 20:00:00|25682.2|25662.2|25707.2|25687.2|25712.2|25692.2|25669.1|25649.1|111
1591905900000|2020-06-11 20:05:00|25702.2|25682.2|25709.1|25689.1|25712.2|25692.2|25687.2|25667.2|58
1591906200000|2020-06-11 20:10:00|25710.3|25690.3|25717.2|25697.2|25722.8|25702.8|25709.7|25689.7|28
1591906500000|2020-06-11 20:15:00|25717.8|25697.8|25722.9|25702.9|25722.9|25702.9|25707.2|25687.2|50
1591906800000|2020-06-11 20:20:00|25726.6|25706.6|25724.1|25704.1|25737.9|25717.9|25724.1|25704.1|55
1591907100000|2020-06-11 20:25:00|25724.7|25704.7|25733.5|25713.5|25733.5|25713.5|25724.1|25704.1|43
1591907400000|2020-06-11 20:30:00|25732.9|25712.9|25722.3|25702.3|25733.5|25713.5|25722.2|25702.2|61
1591907700000|2020-06-11 20:35:00|25722.9|25702.9|25742.9|25722.9|25747.3|25727.3|25722.3|25702.3|103
1591908000000|2020-06-11 20:40:00|25744.2|25724.2|25757.9|25737.9|25762.3|25742.3|25744.2|25724.2|73
1591908300000|2020-06-11 20:45:00|25760.4|25740.4|25774.8|25754.8|25777.3|25757.3|25752.9|25732.9|68
1591908600000|2020-06-11 20:50:00|25775.4|25755.4|25802.3|25782.3|25802.3|25782.3|25772.3|25752.3|53
1591908900000|2020-06-11 20:55:00|25801.7|25781.7|25794.8|25774.8|25810.4|25790.4|25794.8|25774.8|84
1591912800000|2020-06-11 22:00:00|25817.3|25797.3|25734.3|25714.3|25817.3|25797.3|25729.3|25709.3|144
1591913100000|2020-06-11 22:05:00|25737.4|25717.4|25732.4|25712.4|25744.3|25724.3|25706.8|25686.8|132
1591913400000|2020-06-11 22:10:00|25730.6|25710.6|25767.4|25747.4|25767.4|25747.4|25722.4|25702.4|46
1591913700000|2020-06-11 22:15:00|25766.8|25746.8|25750.6|25730.6|25766.8|25746.8|25743.1|25723.1|54
1591914000000|2020-06-11 22:20:00|25748.1|25728.1|25732.4|25712.4|25761.8|25741.8|25731.8|25711.8|39
1591914300000|2020-06-11 22:25:00|25730.6|25710.6|25722.5|25702.5|25732.4|25712.4|25720.6|25700.6|42
1591914600000|2020-06-11 22:30:00|25723.1|25703.1|25740|25720|25746.8|25726.8|25722.5|25702.5|61
1591914900000|2020-06-11 22:35:00|25740.6|25720.6|25767.5|25747.5|25768.1|25748.1|25740.6|25720.6|29
1591915200000|2020-06-11 22:40:00|25769.3|25749.3|25767.5|25747.5|25774.3|25754.3|25762.5|25742.5|27
1591915500000|2020-06-11 22:45:00|25772.5|25752.5|25802.5|25782.5|25804.3|25784.3|25772.5|25752.5|59
1591915800000|2020-06-11 22:50:00|25801.2|25781.2|25772.5|25752.5|25801.2|25781.2|25767.5|25747.5|76
1591916100000|2020-06-11 22:55:00|25774.4|25754.4|25804.4|25784.4|25806.9|25786.9|25770|25750|56
1591916400000|2020-06-11 23:00:00|25806.9|25786.9|25795|25775|25812.5|25792.5|25794.4|25774.4|38
1591916700000|2020-06-11 23:05:00|25797.5|25777.5|25784.4|25764.4|25804.4|25784.4|25784.4|25764.4|24
1591917000000|2020-06-11 23:10:00|25787.5|25767.5|25787.5|25767.5|25799.4|25779.4|25782.5|25762.5|24
1591917300000|2020-06-11 23:15:00|25786.9|25766.9|25757.5|25737.5|25786.9|25766.9|25742.5|25722.5|30
1591917600000|2020-06-11 23:20:00|25759.4|25739.4|25762.5|25742.5|25762.5|25742.5|25742.5|25722.5|33
1591917900000|2020-06-11 23:25:00|25763.2|25743.2|25764.4|25744.4|25772.6|25752.6|25759.4|25739.4|24
1591918200000|2020-06-11 23:30:00|25765.1|25745.1|25791.9|25771.9|25791.9|25771.9|25765.1|25745.1|53
1591918500000|2020-06-11 23:35:00|25793.8|25773.8|25799.4|25779.4|25803.2|25783.2|25793.8|25773.8|46
1591918800000|2020-06-11 23:40:00|25800.1|25780.1|25801.9|25781.9|25807.6|25787.6|25796.9|25776.9|29
1591919100000|2020-06-11 23:45:00|25802.6|25782.6|25780.1|25760.1|25806.9|25786.9|25777|25757|66
1591919400000|2020-06-11 23:50:00|25780.7|25760.7|25795.7|25775.7|25798.2|25778.2|25780.1|25760.1|23
1591919700000|2020-06-11 23:55:00|25795.1|25775.1|25778.2|25758.2|25802.6|25782.6|25764.5|25744.5|46
1591920000000|2020-06-12 00:00:00|25782.6|25762.6|25724.5|25704.5|25793.2|25773.2|25712|25692|287
1591920300000|2020-06-12 00:05:00|25722.6|25702.6|25697.6|25677.6|25722.6|25702.6|25680.1|25660.1|195
1591920600000|2020-06-12 00:10:00|25697|25677|25647.6|25627.6|25697|25677|25637.6|25617.6|211
1591920900000|2020-06-12 00:15:00|25649.5|25629.5|25674.5|25654.5|25687.6|25667.6|25639.5|25619.5|250
1591921200000|2020-06-12 00:20:00|25677|25657|25722|25702|25724.5|25704.5|25674.5|25654.5|283
1591921500000|2020-06-12 00:25:00|25722.7|25702.7|25750.7|25730.7|25751.4|25731.4|25717|25697|397
1591921800000|2020-06-12 00:30:00|25751.4|25731.4|25731.4|25711.4|25753.2|25733.2|25721.4|25701.4|123
1591922100000|2020-06-12 00:35:00|25730.8|25710.8|25716.4|25696.4|25731.4|25711.4|25705.8|25685.8|88
1591922400000|2020-06-12 00:40:00|25720.1|25700.1|25716.4|25696.4|25728.3|25708.3|25705.8|25685.8|109
1591922700000|2020-06-12 00:45:00|25714.5|25694.5|25703.9|25683.9|25716.4|25696.4|25703.9|25683.9|101
1591923000000|2020-06-12 00:50:00|25706.4|25686.4|25701.4|25681.4|25721.4|25701.4|25700.8|25680.8|90
1591923300000|2020-06-12 00:55:00|25702.1|25682.1|25722.7|25702.7|25726.4|25706.4|25702.1|25682.1|233
1591923600000|2020-06-12 01:00:00|25722.1|25702.1|25678.4|25658.4|25745.8|25725.8|25643.4|25623.4|1036
1591923900000|2020-06-12 01:05:00|25680.2|25660.2|25809|25789|25814.6|25794.6|25675.9|25655.9|704
1591924200000|2020-06-12 01:10:00|25807.8|25787.8|25794|25774|25824|25804|25779|25759|378
1591924500000|2020-06-12 01:15:00|25793.4|25773.4|25784|25764|25817.8|25797.8|25779.7|25759.7|305
1591924800000|2020-06-12 01:20:00|25782.2|25762.2|25834.7|25814.7|25834.7|25814.7|25777.2|25757.2|378
1591925100000|2020-06-12 01:25:00|25839.7|25819.7|25871.5|25851.5|25874|25854|25822.8|25802.8|389
1591925400000|2020-06-12 01:30:00|25872.2|25852.2|25859.1|25839.1|25874|25854|25829.7|25809.7|279
1591925700000|2020-06-12 01:35:00|25859.7|25839.7|25889.1|25869.1|25893.4|25873.4|25851.6|25831.6|268
1591926000000|2020-06-12 01:40:00|25888.4|25868.4|25864.1|25844.1|25894.1|25874.1|25853.4|25833.4|225
1591926300000|2020-06-12 01:45:00|25863.4|25843.4|25862.9|25842.9|25870.4|25850.4|25849.1|25829.1|161
1591926600000|2020-06-12 01:50:00|25864.7|25844.7|25918.4|25898.4|25918.4|25898.4|25864.7|25844.7|313
1591926900000|2020-06-12 01:55:00|25916.6|25896.6|25914.1|25894.1|25923.4|25903.4|25901.6|25881.6|232
1591927200000|2020-06-12 02:00:00|25909.7|25889.7|25900.4|25880.4|25914.7|25894.7|25880.4|25860.4|242
1591927500000|2020-06-12 02:05:00|25899.7|25879.7|25894.1|25874.1|25906.6|25886.6|25889.8|25869.8|122
1591927800000|2020-06-12 02:10:00|25894.8|25874.8|25936.6|25916.6|25939.8|25919.8|25894.8|25874.8|311
1591928100000|2020-06-12 02:15:00|25939.1|25919.1|25939.1|25919.1|25939.8|25919.8|25924.8|25904.8|167
1591928400000|2020-06-12 02:20:00|25935.4|25915.4|25927.3|25907.3|25940.4|25920.4|25921.6|25901.6|198
1591928700000|2020-06-12 02:25:00|25924.8|25904.8|25929.2|25909.2|25931.7|25911.7|25919.1|25899.1|83
1591929000000|2020-06-12 02:30:00|25927.3|25907.3|25979.2|25959.2|25987.3|25967.3|25924.2|25904.2|416
1591929300000|2020-06-12 02:35:00|25981|25961|25939.8|25919.8|25981.7|25961.7|25929.8|25909.8|271
1591929600000|2020-06-12 02:40:00|25941.7|25921.7|25939.8|25919.8|25948.5|25928.5|25936|25916|130
1591929900000|2020-06-12 02:45:00|25939.2|25919.2|25964.2|25944.2|25978.5|25958.5|25939.2|25919.2|197
1591930200000|2020-06-12 02:50:00|25964.8|25944.8|25964.8|25944.8|25979.2|25959.2|25956.7|25936.7|132
1591930500000|2020-06-12 02:55:00|25967.3|25947.3|25939.2|25919.2|25971.7|25951.7|25934.2|25914.2|228
1591930800000|2020-06-12 03:00:00|25939.8|25919.8|25934.2|25914.2|25964.2|25944.2|25929.2|25909.2|175
1591931100000|2020-06-12 03:05:00|25934.9|25914.9|25944.9|25924.9|25944.9|25924.9|25919.9|25899.9|185
1591931400000|2020-06-12 03:10:00|25944.2|25924.2|25949.9|25929.9|25956.7|25936.7|25936.7|25916.7|231
1591931700000|2020-06-12 03:15:00|25951.7|25931.7|25944.9|25924.9|25972.4|25952.4|25944.2|25924.2|119
1591932000000|2020-06-12 03:20:00|25944.2|25924.2|25944.9|25924.9|25947.4|25927.4|25924.2|25904.2|185
1591932300000|2020-06-12 03:25:00|25944.2|25924.2|25944.3|25924.3|25959.3|25939.3|25939.9|25919.9|112
1591932600000|2020-06-12 03:30:00|25941.8|25921.8|25962.4|25942.4|25964.9|25944.9|25941.8|25921.8|110
1591932900000|2020-06-12 03:35:00|25964.3|25944.3|25969.3|25949.3|25969.9|25949.9|25954.3|25934.3|36
1591933200000|2020-06-12 03:40:00|25969.9|25949.9|25984.3|25964.3|25984.9|25964.9|25964.3|25944.3|71
1591933500000|2020-06-12 03:45:00|25984.9|25964.9|26000.6|25980.6|26004.9|25984.9|25984.9|25964.9|104
1591933800000|2020-06-12 03:50:00|25999.9|25979.9|25989.9|25969.9|26013.7|25993.7|25989.9|25969.9|73
1591934100000|2020-06-12 03:55:00|25989.3|25969.3|25984.3|25964.3|25999.3|25979.3|25980|25960|48
1591934400000|2020-06-12 04:00:00|25982.5|25962.5|26013.7|25993.7|26016.8|25996.8|25978.7|25958.7|82
1591934700000|2020-06-12 04:05:00|26013|25993|26018.7|25998.7|26018.7|25998.7|26006.8|25986.8|42
1591935000000|2020-06-12 04:10:00|26014.3|25994.3|25993.7|25973.7|26014.3|25994.3|25989.3|25969.3|57
1591935300000|2020-06-12 04:15:00|25991.8|25971.8|25999.3|25979.3|26003.7|25983.7|25989.3|25969.3|59
1591935600000|2020-06-12 04:20:00|26001.2|25981.2|25981.9|25961.9|26003.7|25983.7|25974.4|25954.4|57
1591935900000|2020-06-12 04:25:00|25979.4|25959.4|25982.5|25962.5|25984.4|25964.4|25971.9|25951.9|26
1591936200000|2020-06-12 04:30:00|25980|25960|25974.4|25954.4|25980|25960|25963.7|25943.7|86
1591936500000|2020-06-12 04:35:00|25975|25955|25963.7|25943.7|25979.4|25959.4|25958.7|25938.7|40
1591936800000|2020-06-12 04:40:00|25961.9|25941.9|25958.7|25938.7|25969.4|25949.4|25958.1|25938.1|55
1591937100000|2020-06-12 04:45:00|25956.9|25936.9|25938.8|25918.8|25956.9|25936.9|25926.3|25906.3|90
1591937400000|2020-06-12 04:50:00|25938.1|25918.1|25944.4|25924.4|25944.4|25924.4|25935.6|25915.6|39
1591937700000|2020-06-12 04:55:00|25945.1|25925.1|25957.6|25937.6|25960.1|25940.1|25945.1|25925.1|40
1591938000000|2020-06-12 05:00:00|25956.9|25936.9|25959.4|25939.4|25966.3|25946.3|25951.3|25931.3|69
1591938300000|2020-06-12 05:05:00|25961.3|25941.3|25929.4|25909.4|25964.4|25944.4|25929.4|25909.4|51
1591938600000|2020-06-12 05:10:00|25931.9|25911.9|25929.4|25909.4|25941.9|25921.9|25924.4|25904.4|61
1591938900000|2020-06-12 05:15:00|25927.6|25907.6|25934.5|25914.5|25937|25917|25919.4|25899.4|67
1591939200000|2020-06-12 05:20:00|25937|25917|25949.5|25929.5|25954.5|25934.5|25932|25912|53
1591939500000|2020-06-12 05:25:00|25950.1|25930.1|25952|25932|25954.5|25934.5|25943.8|25923.8|67
1591939800000|2020-06-12 05:30:00|25953.8|25933.8|26003.2|25983.2|26003.2|25983.2|25950.8|25930.8|372
1591940100000|2020-06-12 05:35:00|26005|25985|26004.5|25984.5|26018.8|25998.8|25989.5|25969.5|280
1591940400000|2020-06-12 05:40:00|26007|25987|26055.1|26035.1|26058.9|26038.9|26004.5|25984.5|455
1591940700000|2020-06-12 05:45:00|26054.5|26034.5|26042|26022|26067|26047|26034.5|26014.5|270
1591941000000|2020-06-12 05:50:00|26042.7|26022.7|26089.5|26069.5|26089.5|26069.5|26042.7|26022.7|241
1591941300000|2020-06-12 05:55:00|26090.2|26070.2|26074.5|26054.5|26098.9|26078.9|26068.2|26048.2|181
1591941600000|2020-06-12 06:00:00|26073.9|26053.9|26117|26097|26123.2|26103.2|26073.9|26053.9|386
1591941900000|2020-06-12 06:05:00|26117.7|26097.7|26165.2|26145.2|26179.5|26159.5|26117.7|26097.7|489
1591942200000|2020-06-12 06:10:00|26167|26147|26107.1|26087.1|26187.6|26167.6|26104.6|26084.6|506
1591942500000|2020-06-12 06:15:00|26105.2|26085.2|26087.1|26067.1|26115.2|26095.2|26084.6|26064.6|223
1591942800000|2020-06-12 06:20:00|26085.2|26065.2|26072.7|26052.7|26096.4|26076.4|26054.6|26034.6|333
1591943100000|2020-06-12 06:25:00|26074.6|26054.6|26102.7|26082.7|26108.4|26088.4|26074.6|26054.6|209
1591943400000|2020-06-12 06:30:00|26105.2|26085.2|26109.6|26089.6|26125.2|26105.2|26105.2|26085.2|289
1591943700000|2020-06-12 06:35:00|26110.2|26090.2|26130.2|26110.2|26134.6|26114.6|26099.6|26079.6|265
1591944000000|2020-06-12 06:40:00|26129.6|26109.6|26095.3|26075.3|26129.6|26109.6|26084|26064|145
1591944300000|2020-06-12 06:45:00|26094.6|26074.6|26063.4|26043.4|26094.6|26074.6|26062.8|26042.8|211
1591944600000|2020-06-12 06:50:00|26062.8|26042.8|26040.3|26020.3|26079.6|26059.6|26040.3|26020.3|261
1591944900000|2020-06-12 06:55:00|26040.9|26020.9|26050.3|26030.3|26059.6|26039.6|26025.3|26005.3|291
1591945200000|2020-06-12 07:00:00|26057.8|26037.8|25970.3|25950.3|26070.3|26050.3|25949.6|25929.6|561
1591945500000|2020-06-12 07:05:00|25969.6|25949.6|25979.7|25959.7|25987.8|25967.8|25919.6|25899.6|274
1591945800000|2020-06-12 07:10:00|25980.3|25960.3|26009|25989|26039.7|26019.7|25980.3|25960.3|193
1591946100000|2020-06-12 07:15:00|26007.2|25987.2|26042.2|26022.2|26049.7|26029.7|26006.5|25986.5|198
1591946400000|2020-06-12 07:20:00|26044|26024|26041.5|26021.5|26054.7|26034.7|26024.7|26004.7|106
1591946700000|2020-06-12 07:25:00|26039|26019|26009.7|25989.7|26049.7|26029.7|26005.3|25985.3|178
1591947000000|2020-06-12 07:30:00|26012.2|25992.2|26024.7|26004.7|26032.8|26012.8|26006.5|25986.5|145
1591947300000|2020-06-12 07:35:00|26024|26004|26029.7|26009.7|26034.7|26014.7|26014.7|25994.7|194
1591947600000|2020-06-12 07:40:00|26030.4|26010.4|26054.7|26034.7|26082.9|26062.9|26024.1|26004.1|209
1591947900000|2020-06-12 07:45:00|26052.2|26032.2|26080.4|26060.4|26085.4|26065.4|26045.9|26025.9|93
1591948200000|2020-06-12 07:50:00|26082.9|26062.9|26149.7|26129.7|26149.7|26129.7|26082.9|26062.9|307
1591948500000|2020-06-12 07:55:00|26150.4|26130.4|26136|26116|26169.7|26149.7|26136|26116|164
1591948800000|2020-06-12 08:00:00|26137.9|26117.9|26132.9|26112.9|26144.7|26124.7|26122.9|26102.9|189
1591949100000|2020-06-12 08:05:00|26132.3|26112.3|26155.4|26135.4|26159.8|26139.8|26127.9|26107.9|200
1591949400000|2020-06-12 08:10:00|26154.8|26134.8|26130.4|26110.4|26172.3|26152.3|26130.4|26110.4|224
1591949700000|2020-06-12 08:15:00|26132.9|26112.9|26139.8|26119.8|26145.4|26125.4|26127.3|26107.3|120
1591950000000|2020-06-12 08:20:00|26140.4|26120.4|26125.4|26105.4|26149.8|26129.8|26115.4|26095.4|75
1591950300000|2020-06-12 08:25:00|26126.1|26106.1|26152.9|26132.9|26161.6|26141.6|26125.4|26105.4|113
1591950600000|2020-06-12 08:30:00|26152.3|26132.3|26153|26133|26156.6|26136.6|26139.2|26119.2|116
1591950900000|2020-06-12 08:35:00|26150.5|26130.5|26174.8|26154.8|26175.5|26155.5|26149.8|26129.8|124
1591951200000|2020-06-12 08:40:00|26175.5|26155.5|26190.5|26170.5|26204.8|26184.8|26174.8|26154.8|235
1591951500000|2020-06-12 08:45:00|26189.8|26169.8|26229.8|26209.8|26234.8|26214.8|26189.8|26169.8|258
1591951800000|2020-06-12 08:50:00|26230.5|26210.5|26207.3|26187.3|26239.2|26219.2|26199.2|26179.2|160
1591952100000|2020-06-12 08:55:00|26206.7|26186.7|26210.5|26190.5|26224.8|26204.8|26204.8|26184.8|111
1591952400000|2020-06-12 09:00:00|26209.8|26189.8|26211.2|26191.2|26216.2|26196.2|26194.9|26174.9|122
1591952700000|2020-06-12 09:05:00|26210.5|26190.5|26210.5|26190.5|26220.5|26200.5|26200.5|26180.5|90
1591953000000|2020-06-12 09:10:00|26212.4|26192.4|26204.9|26184.9|26218|26198|26195.5|26175.5|100
1591953300000|2020-06-12 09:15:00|26205.5|26185.5|26229.2|26209.2|26234.9|26214.9|26205.5|26185.5|105
1591953600000|2020-06-12 09:20:00|26229.9|26209.9|26222.4|26202.4|26244.2|26224.2|26219.9|26199.9|146
1591953900000|2020-06-12 09:25:00|26219.9|26199.9|26219.3|26199.3|26220.5|26200.5|26201.7|26181.7|91
1591954200000|2020-06-12 09:30:00|26217.4|26197.4|26183.1|26163.1|26217.4|26197.4|26179.9|26159.9|87
1591954500000|2020-06-12 09:35:00|26182.4|26162.4|26159.9|26139.9|26182.4|26162.4|26159.3|26139.3|91
1591954800000|2020-06-12 09:40:00|26160.6|26140.6|26203.1|26183.1|26203.1|26183.1|26160.6|26140.6|134
1591955100000|2020-06-12 09:45:00|26205.6|26185.6|26217.4|26197.4|26220.6|26200.6|26190.6|26170.6|86
1591955400000|2020-06-12 09:50:00|26215.6|26195.6|26239.9|26219.9|26239.9|26219.9|26214.9|26194.9|102
1591955700000|2020-06-12 09:55:00|26237.4|26217.4|26259.3|26239.3|26260.6|26240.6|26229.3|26209.3|184
1591956000000|2020-06-12 10:00:00|26257.5|26237.5|26265.6|26245.6|26274.3|26254.3|26240|26220|186
1591956300000|2020-06-12 10:05:00|26269.3|26249.3|26260.6|26240.6|26275|26255|26255|26235|199
1591956600000|2020-06-12 10:10:00|26260|26240|26274.3|26254.3|26275|26255|26254.3|26234.3|175
1591956900000|2020-06-12 10:15:00|26273.7|26253.7|26252.5|26232.5|26279.3|26259.3|26252.5|26232.5|89
1591957200000|2020-06-12 10:20:00|26255|26235|26246.8|26226.8|26255.6|26235.6|26240|26220|74
1591957500000|2020-06-12 10:25:00|26247.5|26227.5|26230|26210|26250.7|26230.7|26229.4|26209.4|118
1591957800000|2020-06-12 10:30:00|26229.4|26209.4|26200.7|26180.7|26230|26210|26196.3|26176.3|163
1591958100000|2020-06-12 10:35:00|26202.5|26182.5|26190.7|26170.7|26207.5|26187.5|26185.7|26165.7|122
1591958400000|2020-06-12 10:40:00|26190|26170|26177.5|26157.5|26190|26170|26167.5|26147.5|174
1591958700000|2020-06-12 10:45:00|26179.4|26159.4|26158.2|26138.2|26180|26160|26154.4|26134.4|83
1591959000000|2020-06-12 10:50:00|26156.4|26136.4|26164.4|26144.4|26170.1|26150.1|26145|26125|80
1591959300000|2020-06-12 10:55:00|26165.1|26145.1|26169.4|26149.4|26180.1|26160.1|26162.6|26142.6|107
1591959600000|2020-06-12 11:00:00|26170.1|26150.1|26183.2|26163.2|26183.2|26163.2|26169.4|26149.4|128
1591959900000|2020-06-12 11:05:00|26182.6|26162.6|26189.4|26169.4|26200.1|26180.1|26182.6|26162.6|118
1591960200000|2020-06-12 11:10:00|26190.1|26170.1|26185.1|26165.1|26195.7|26175.7|26180.7|26160.7|94
1591960500000|2020-06-12 11:15:00|26184.4|26164.4|26198.8|26178.8|26203.1|26183.1|26179.4|26159.4|39
1591960800000|2020-06-12 11:20:00|26199.4|26179.4|26195.1|26175.1|26199.4|26179.4|26180.8|26160.8|55
1591961100000|2020-06-12 11:25:00|26194.5|26174.5|26205.1|26185.1|26210.1|26190.1|26190.8|26170.8|176
1591961400000|2020-06-12 11:30:00|26202.6|26182.6|26180.1|26160.1|26204.5|26184.5|26170.8|26150.8|283
1591961700000|2020-06-12 11:35:00|26175.8|26155.8|26148.3|26128.3|26202.6|26182.6|26148.3|26128.3|278
1591962000000|2020-06-12 11:40:00|26150.8|26130.8|26147.6|26127.6|26170.8|26150.8|26139.6|26119.6|191
1591962300000|2020-06-12 11:45:00|26148.3|26128.3|26126.5|26106.5|26165.1|26145.1|26120.8|26100.8|251
1591962600000|2020-06-12 11:50:00|26125.8|26105.8|26110.2|26090.2|26131.5|26111.5|26098.3|26078.3|316
1591962900000|2020-06-12 11:55:00|26112|26092|26126.5|26106.5|26142.1|26122.1|26099|26079|678
1591963200000|2020-06-12 12:00:00|26124|26104|26094.8|26074.8|26135.8|26115.8|26084.8|26064.8|2658
1591963500000|2020-06-12 12:05:00|26092.9|26072.9|26022.3|26002.3|26095.4|26075.4|26020.4|26000.4|2686
1591963800000|2020-06-12 12:10:00|26021.6|26001.6|26069.4|26049.4|26099.4|26079.4|26021|26001|1123
1591964100000|2020-06-12 12:15:00|26073.1|26053.1|26090.6|26070.6|26092.6|26072.6|26040.1|26020.1|780
1591964400000|2020-06-12 12:20:00|26089.9|26069.9|26078.1|26058.1|26090.6|26070.6|26068.1|26048.1|268
1591964700000|2020-06-12 12:25:00|26078.8|26058.8|26058.1|26038.1|26078.8|26058.8|26054.4|26034.4|339
1591965000000|2020-06-12 12:30:00|26058.8|26038.8|26083.1|26063.1|26083.8|26063.8|26045.6|26025.6|563
1591965300000|2020-06-12 12:35:00|26078.8|26058.8|26063.8|26043.8|26083.1|26063.1|26033.8|26013.8|262
1591965600000|2020-06-12 12:40:00|26065.6|26045.6|26083.8|26063.8|26088.1|26068.1|26048.8|26028.8|653
1591965900000|2020-06-12 12:45:00|26083.1|26063.1|26058.8|26038.8|26085.6|26065.6|26048.8|26028.8|362
1591966200000|2020-06-12 12:50:00|26058.2|26038.2|26046.8|26026.8|26063.2|26043.2|26031.3|26011.3|173
1591966500000|2020-06-12 12:55:00|26047.5|26027.5|26023.8|26003.8|26048.8|26028.8|26008.2|25988.2|412
1591966800000|2020-06-12 13:00:00|26028.8|26008.8|26084.5|26064.5|26084.5|26064.5|26006.9|25986.9|1036
1591967100000|2020-06-12 13:05:00|26082|26062|26105.2|26085.2|26117|26097|26062|26042|562
1591967400000|2020-06-12 13:10:00|26107.7|26087.7|26119.5|26099.5|26124.5|26104.5|26079.5|26059.5|443
1591967700000|2020-06-12 13:15:00|26120.2|26100.2|26101.5|26081.5|26125.2|26105.2|26091.5|26071.5|1245
1591968000000|2020-06-12 13:20:00|26104.7|26084.7|26147.8|26127.8|26147.8|26127.8|26101.5|26081.5|809
1591968300000|2020-06-12 13:25:00|26146|26126|26141.5|26121.5|26159.2|26139.2|26122.8|26102.8|602
1591968600000|2020-06-12 13:30:00|26142.2|26122.2|26145.2|26125.2|26150.2|26130.2|26096.5|26076.5|1070
1591968900000|2020-06-12 13:35:00|26144.6|26124.6|26215.8|26195.8|26223.3|26203.3|26133.9|26113.9|1017
1591969200000|2020-06-12 13:40:00|26217.6|26197.6|26261.3|26241.3|26266.3|26246.3|26213.3|26193.3|829
1591969500000|2020-06-12 13:45:00|26262|26242|26222|26202|26286.3|26266.3|26222|26202|641
1591969800000|2020-06-12 13:50:00|26222.6|26202.6|26182.6|26162.6|26230.8|26210.8|26179|26159|648
1591970100000|2020-06-12 13:55:00|26183.3|26163.3|26239.6|26219.6|26240.3|26220.3|26182.6|26162.6|572
1591970400000|2020-06-12 14:00:00|26240.3|26220.3|26214|26194|26243.4|26223.4|26202.8|26182.8|536
1591970700000|2020-06-12 14:05:00|26212.1|26192.1|26179.6|26159.6|26212.1|26192.1|26179.6|26159.6|391
1591971000000|2020-06-12 14:10:00|26179|26159|26151.5|26131.5|26184.6|26164.6|26151.5|26131.5|491
1591971300000|2020-06-12 14:15:00|26149.7|26129.7|26120.5|26100.5|26166|26146|26118.6|26098.6|428
1591971600000|2020-06-12 14:20:00|26119.8|26099.8|26142.3|26122.3|26143|26123|26117.3|26097.3|440
1591971900000|2020-06-12 14:25:00|26143|26123|26095.5|26075.5|26150.5|26130.5|26089.8|26069.8|518
1591972200000|2020-06-12 14:30:00|26097.3|26077.3|26077.3|26057.3|26104.8|26084.8|26063|26043|570
1591972500000|2020-06-12 14:35:00|26078|26058|26037.9|26017.9|26079.8|26059.8|26023.5|26003.5|667
1591972800000|2020-06-12 14:40:00|26039.7|26019.7|26029.7|26009.7|26077.9|26057.9|26029.1|26009.1|652
1591973100000|2020-06-12 14:45:00|26029.1|26009.1|26034.1|26014.1|26084.7|26064.7|26016|25996|411
1591973400000|2020-06-12 14:50:00|26034.7|26014.7|25944.7|25924.7|26035.4|26015.4|25935.4|25915.4|656
1591973700000|2020-06-12 14:55:00|25946.6|25926.6|25912.9|25892.9|25971.1|25951.1|25910.4|25890.4|663
1591974000000|2020-06-12 15:00:00|25911.1|25891.1|25847.4|25827.4|25945.4|25925.4|25847.4|25827.4|751
1591974300000|2020-06-12 15:05:00|25846.7|25826.7|25909.9|25889.9|25919.9|25899.9|25841.1|25821.1|784
1591974600000|2020-06-12 15:10:00|25911.8|25891.8|25856.8|25836.8|25917.4|25897.4|25856.1|25836.1|502
1591974900000|2020-06-12 15:15:00|25861.1|25841.1|25846.8|25826.8|25891.8|25871.8|25841.8|25821.8|426
1591975200000|2020-06-12 15:20:00|25849.3|25829.3|25856.1|25836.1|25894.8|25874.8|25841.8|25821.8|508
1591975500000|2020-06-12 15:25:00|25856.8|25836.8|25925.5|25905.5|25944.8|25924.8|25856.8|25836.8|677
1591975800000|2020-06-12 15:30:00|25927.3|25907.3|25969.8|25949.8|25970.5|25950.5|25910.5|25890.5|419
1591976100000|2020-06-12 15:35:00|25971.7|25951.7|26004.8|25984.8|26019.8|25999.8|25947.3|25927.3|482
1591976400000|2020-06-12 15:40:00|26004.2|25984.2|25959.9|25939.9|26015.5|25995.5|25955.5|25935.5|346
1591976700000|2020-06-12 15:45:00|25962.4|25942.4|25999.2|25979.2|26013|25993|25957.4|25937.4|347
1591977000000|2020-06-12 15:50:00|25999.9|25979.9|26049.2|26029.2|26049.2|26029.2|25997.4|25977.4|409
1591977300000|2020-06-12 15:55:00|26046.7|26026.7|26087.9|26067.9|26088.6|26068.6|26034.9|26014.9|528
1591977600000|2020-06-12 16:00:00|26088.6|26068.6|26084.2|26064.2|26103.6|26083.6|26043.6|26023.6|370
1591977900000|2020-06-12 16:05:00|26086.1|26066.1|26072.9|26052.9|26107.9|26087.9|26072.3|26052.3|399
1591978200000|2020-06-12 16:10:00|26076.6|26056.6|26062.3|26042.3|26079.1|26059.1|26047.9|26027.9|419
1591978500000|2020-06-12 16:15:00|26062.9|26042.9|26082.3|26062.3|26086.6|26066.6|26047.3|26027.3|286
1591978800000|2020-06-12 16:20:00|26081.6|26061.6|26045.3|26025.3|26089.8|26069.8|26044.6|26024.6|353
1591979100000|2020-06-12 16:25:00|26046|26026|26060.3|26040.3|26069.1|26049.1|26031.6|26011.6|350
1591979400000|2020-06-12 16:30:00|26058.5|26038.5|26037.3|26017.3|26068.6|26048.6|26037.3|26017.3|436
1591979700000|2020-06-12 16:35:00|26038|26018|26047.3|26027.3|26051.6|26031.6|26029.8|26009.8|362
1591980000000|2020-06-12 16:40:00|26048|26028|26051.7|26031.7|26067.3|26047.3|26044.8|26024.8|213
1591980300000|2020-06-12 16:45:00|26051|26031|26031.7|26011.7|26051.7|26031.7|26021.7|26001.7|282
1591980600000|2020-06-12 16:50:00|26035.3|26015.3|26041|26021|26056.7|26036.7|26026.7|26006.7|257
1591980900000|2020-06-12 16:55:00|26039.2|26019.2|26062.9|26042.9|26064.7|26044.7|26026|26006|810
1591981200000|2020-06-12 17:00:00|26060.4|26040.4|26031|26011|26064.7|26044.7|26026|26006|372
1591981500000|2020-06-12 17:05:00|26032.9|26012.9|26055.4|26035.4|26063.5|26043.5|26030.4|26010.4|189
1591981800000|2020-06-12 17:10:00|26056|26036|26051.1|26031.1|26056.1|26036.1|26043.6|26023.6|71
1591982100000|2020-06-12 17:15:00|26050.4|26030.4|26031.1|26011.1|26055.4|26035.4|26026.1|26006.1|152
1591982400000|2020-06-12 17:20:00|26030.4|26010.4|26013.6|25993.6|26041.7|26021.7|26009.2|25989.2|150
1591982700000|2020-06-12 17:25:00|26011.7|25991.7|26010.4|25990.4|26028.6|26008.6|26006.8|25986.8|109
1591983000000|2020-06-12 17:30:00|26006.8|25986.8|25996.1|25976.1|26016.1|25996.1|25986.8|25966.8|182
1591983300000|2020-06-12 17:35:00|25994.3|25974.3|25975.4|25955.4|26002.3|25982.3|25970.4|25950.4|159
1591983600000|2020-06-12 17:40:00|25973.6|25953.6|25996.1|25976.1|26011.1|25991.1|25971.8|25951.8|186
1591983900000|2020-06-12 17:45:00|25995.5|25975.5|25959.8|25939.8|25996.1|25976.1|25950.5|25930.5|243
1591984200000|2020-06-12 17:50:00|25960.5|25940.5|25963|25943|25974.1|25954.1|25939.3|25919.3|150
1591984500000|2020-06-12 17:55:00|25965.5|25945.5|25966.1|25946.1|25991.1|25971.1|25949.3|25929.3|162
1591984800000|2020-06-12 18:00:00|25967.5|25947.5|26006.2|25986.2|26011.2|25991.2|25961.1|25941.1|126
1591985100000|2020-06-12 18:05:00|26004.3|25984.3|25986.2|25966.2|26006.2|25986.2|25978.7|25958.7|89
1591985400000|2020-06-12 18:10:00|25988|25968|26033|26013|26058.7|26038.7|25988|25968|240
1591985700000|2020-06-12 18:15:00|26034.8|26014.8|26021.9|26001.9|26040.5|26020.5|26013.7|25993.7|80
1591986000000|2020-06-12 18:20:00|26025.5|26005.5|26036.2|26016.2|26041.2|26021.2|26016.9|25996.9|83
1591986300000|2020-06-12 18:25:00|26036.9|26016.9|26049.9|26029.9|26053.7|26033.7|26036.2|26016.2|138
1591986600000|2020-06-12 18:30:00|26047.4|26027.4|26083.7|26063.7|26104.9|26084.9|26043|26023|181
1591986900000|2020-06-12 18:35:00|26086.2|26066.2|26054.4|26034.4|26091.2|26071.2|26054.4|26034.4|137
1591987200000|2020-06-12 18:40:00|26056.2|26036.2|26048.7|26028.7|26066.2|26046.2|26031.2|26011.2|127
1591987500000|2020-06-12 18:45:00|26046.9|26026.9|26071.2|26051.2|26081.2|26061.2|26046.2|26026.2|70
1591987800000|2020-06-12 18:50:00|26073.7|26053.7|26091.3|26071.3|26091.3|26071.3|26064.4|26044.4|70
1591988100000|2020-06-12 18:55:00|26089.4|26069.4|26101.3|26081.3|26101.3|26081.3|26071.3|26051.3|73
1591988400000|2020-06-12 19:00:00|26099.4|26079.4|26131.3|26111.3|26151.3|26131.3|26099.4|26079.4|238
1591988700000|2020-06-12 19:05:00|26129.4|26109.4|26148.8|26128.8|26173.1|26153.1|26126.3|26106.3|122
1591989000000|2020-06-12 19:10:00|26151.3|26131.3|26168.8|26148.8|26171.3|26151.3|26146.3|26126.3|78
1591989300000|2020-06-12 19:15:00|26167|26147|26146.3|26126.3|26171.3|26151.3|26126.3|26106.3|139
1591989600000|2020-06-12 19:20:00|26149.5|26129.5|26121.3|26101.3|26151.3|26131.3|26121.3|26101.3|89
1591989900000|2020-06-12 19:25:00|26123.1|26103.1|26116.3|26096.3|26141.3|26121.3|26106.3|26086.3|126
1591990200000|2020-06-12 19:30:00|26118.2|26098.2|26123.8|26103.8|26126.3|26106.3|26101.3|26081.3|90
1591990500000|2020-06-12 19:35:00|26126.3|26106.3|26136.3|26116.3|26146.3|26126.3|26121.3|26101.3|66
1591990800000|2020-06-12 19:40:00|26138.2|26118.2|26160|26140|26165|26145|26138.2|26118.2|134
1591991100000|2020-06-12 19:45:00|26162.5|26142.5|26205|26185|26210|26190|26160|26140|153
1591991400000|2020-06-12 19:50:00|26208.7|26188.7|26213.2|26193.2|26235|26215|26198.2|26178.2|146
1591991700000|2020-06-12 19:55:00|26215|26195|26203.2|26183.2|26225|26205|26198.2|26178.2|147
1591992000000|2020-06-12 20:00:00|26202.5|26182.5|26201.9|26181.9|26210|26190|26181.9|26161.9|141
1591992300000|2020-06-12 20:05:00|26200.1|26180.1|26215.1|26195.1|26215.1|26195.1|26194.4|26174.4|56
1591992600000|2020-06-12 20:10:00|26213.7|26193.7|26212.6|26192.6|26214.4|26194.4|26200.1|26180.1|86
1591992900000|2020-06-12 20:15:00|26215.1|26195.1|26210.1|26190.1|26217.6|26197.6|26210.1|26190.1|13
1591993200000|2020-06-12 20:20:00|26205.8|26185.8|26207.6|26187.6|26210.1|26190.1|26205.8|26185.8|37
1591993500000|2020-06-12 20:25:00|26210.1|26190.1|26217.6|26197.6|26217.6|26197.6|26210.1|26190.1|12
1591993800000|2020-06-12 20:30:00|26215.8|26195.8|26226.9|26206.9|26228.8|26208.8|26215.1|26195.1|35
1591994100000|2020-06-12 20:35:00|26225.1|26205.1|26225.1|26205.1|26225.1|26205.1|26221.9|26201.9|10
1591994400000|2020-06-12 20:40:00|26222.6|26202.6|26225.1|26205.1|26227.6|26207.6|26222|26202|24
1591994700000|2020-06-12 20:45:00|26221.5|26201.5|26230.1|26210.1|26230.1|26210.1|26220.1|26200.1|39
1591995000000|2020-06-12 20:50:00|26227.6|26207.6|26235.2|26215.2|26240.2|26220.2|26227.6|26207.6|25
1591995300000|2020-06-12 20:55:00|26240.2|26220.2|26222|26202|26242|26222|26222|26202|36
1592172000000|2020-06-14 22:00:00|25948.4|25928.4|26026.7|26006.7|26049.2|26029.2|25933.4|25913.4|418
1592172300000|2020-06-14 22:05:00|26024.9|26004.9|25935.7|25915.7|26024.9|26004.9|25929.2|25909.2|141
1592172600000|2020-06-14 22:10:00|25937.4|25917.4|25973.4|25953.4|25990.9|25970.9|25937.4|25917.4|56
1592172900000|2020-06-14 22:15:00|25975.2|25955.2|25990|25970|26000.2|25980.2|25973.4|25953.4|36
1592173200000|2020-06-14 22:20:00|25989.2|25969.2|25991.7|25971.7|25996|25976|25979.2|25959.2|80
1592173500000|2020-06-14 22:25:00|25991|25971|26034.2|26014.2|26040|26020|25991|25971|33
1592173800000|2020-06-14 22:30:00|26035|26015|26036|26016|26036.7|26016.7|26011.7|25991.7|138
1592174100000|2020-06-14 22:35:00|26036.7|26016.7|26029.3|26009.3|26046.7|26026.7|26022.5|26002.5|62
1592174400000|2020-06-14 22:40:00|26028.5|26008.5|26022.5|26002.5|26031.8|26011.8|26001|25981|60
1592174700000|2020-06-14 22:45:00|26021.8|26001.8|26062.5|26042.5|26062.5|26042.5|26021.8|26001.8|117
1592175000000|2020-06-14 22:50:00|26064.3|26044.3|26052.5|26032.5|26077.5|26057.5|26052.5|26032.5|44
1592175300000|2020-06-14 22:55:00|26054.3|26034.3|26054.3|26034.3|26074.3|26054.3|26049.3|26029.3|38
1592175600000|2020-06-14 23:00:00|26052.5|26032.5|26029.3|26009.3|26055.8|26035.8|26029.3|26009.3|54
1592175900000|2020-06-14 23:05:00|26027.6|26007.6|26010.8|25990.8|26037.6|26017.6|26010.1|25990.1|71
1592176200000|2020-06-14 23:10:00|26006.8|25986.8|26032.6|26012.6|26035.1|26015.1|25991.1|25971.1|90
1592176500000|2020-06-14 23:15:00|26035.1|26015.1|25976.8|25956.8|26035.1|26015.1|25974.3|25954.3|94
1592176800000|2020-06-14 23:20:00|25977.6|25957.6|26014.3|25994.3|26017.6|25997.6|25969.3|25949.3|96
1592177100000|2020-06-14 23:25:00|26017.6|25997.6|26000.1|25980.1|26017.6|25997.6|25986.8|25966.8|22
1592177400000|2020-06-14 23:30:00|26001.9|25981.9|26004.4|25984.4|26022.6|26002.6|26001.9|25981.9|39
1592177700000|2020-06-14 23:35:00|26002.6|25982.6|26031.9|26011.9|26031.9|26011.9|26000.1|25980.1|29
1592178000000|2020-06-14 23:40:00|26032.6|26012.6|26017.6|25997.6|26041.9|26021.9|26012.6|25992.6|30
1592178300000|2020-06-14 23:45:00|26019.4|25999.4|25982.6|25962.6|26034.4|26014.4|25977.6|25957.6|52
1592178600000|2020-06-14 23:50:00|25985.9|25965.9|25977.7|25957.7|26007.6|25987.6|25977.7|25957.7|33
1592178900000|2020-06-14 23:55:00|25981.1|25961.1|25971.9|25951.9|25982.7|25962.7|25947.7|25927.7|114
1592179200000|2020-06-15 00:00:00|25972.7|25952.7|25949.4|25929.4|25985.2|25965.2|25939.4|25919.4|151
1592179500000|2020-06-15 00:05:00|25951.2|25931.2|25972.7|25952.7|25977.7|25957.7|25951.2|25931.2|90
1592179800000|2020-06-15 00:10:00|25974.4|25954.4|25934.4|25914.4|25979.4|25959.4|25934.4|25914.4|111
1592180100000|2020-06-15 00:15:00|25933.7|25913.7|25915.4|25895.4|25946.9|25926.9|25915.4|25895.4|154
1592180400000|2020-06-15 00:20:00|25917.9|25897.9|25937.9|25917.9|25937.9|25917.9|25908.7|25888.7|186
1592180700000|2020-06-15 00:25:00|25940.4|25920.4|25918.7|25898.7|25950.4|25930.4|25915.5|25895.5|129
1592181000000|2020-06-15 00:30:00|25920.5|25900.5|25915.5|25895.5|25945.5|25925.5|25911.2|25891.2|146
1592181300000|2020-06-15 00:35:00|25913|25893|25904.7|25884.7|25930.5|25910.5|25900.5|25880.5|137
1592181600000|2020-06-15 00:40:00|25905.5|25885.5|25862|25842|25909.7|25889.7|25839.5|25819.5|267
1592181900000|2020-06-15 00:45:00|25861.2|25841.2|25889.7|25869.7|25895.5|25875.5|25858.7|25838.7|101
1592182200000|2020-06-15 00:50:00|25889|25869|25881.5|25861.5|25904|25884|25869|25849|106
1592182500000|2020-06-15 00:55:00|25882.2|25862.2|25879|25859|25884.8|25864.8|25849.8|25829.8|130
1592182800000|2020-06-15 01:00:00|25884|25864|25733.8|25713.8|25889|25869|25727|25707|969
1592183100000|2020-06-15 01:05:00|25736.3|25716.3|25774.8|25754.8|25781.5|25761.5|25719.5|25699.5|404
1592183400000|2020-06-15 01:10:00|25774|25754|25720.5|25700.5|25776.5|25756.5|25716.3|25696.3|210
1592183700000|2020-06-15 01:15:00|25718|25698|25694.8|25674.8|25754.8|25734.8|25666.3|25646.3|610
1592184000000|2020-06-15 01:20:00|25694|25674|25730.6|25710.6|25734.8|25714.8|25684.8|25664.8|207
1592184300000|2020-06-15 01:25:00|25729.8|25709.8|25779.1|25759.1|25779.1|25759.1|25729.8|25709.8|218
1592184600000|2020-06-15 01:30:00|25779.8|25759.8|25784.8|25764.8|25819.8|25799.8|25779.1|25759.1|257
1592184900000|2020-06-15 01:35:00|25785.6|25765.6|25774.8|25754.8|25789.8|25769.8|25757.3|25737.3|232
1592185200000|2020-06-15 01:40:00|25776.6|25756.6|25834.8|25814.8|25834.8|25814.8|25769.1|25749.1|145
1592185500000|2020-06-15 01:45:00|25839.1|25819.1|25884.9|25864.9|25907.6|25887.6|25836.6|25816.6|451
1592185800000|2020-06-15 01:50:00|25886.6|25866.6|25845.6|25825.6|25889.1|25869.1|25840.6|25820.6|239
1592186100000|2020-06-15 01:55:00|25846.4|25826.4|25865.6|25845.6|25874.9|25854.9|25839.9|25819.9|183
1592186400000|2020-06-15 02:00:00|25864.9|25844.9|25861.4|25841.4|25897.2|25877.2|25850.6|25830.6|240
1592186700000|2020-06-15 02:05:00|25857.9|25837.9|25859.7|25839.7|25864.7|25844.7|25821.4|25801.4|191
1592187000000|2020-06-15 02:10:00|25862.2|25842.2|25854.7|25834.7|25872.2|25852.2|25851.4|25831.4|218
1592187300000|2020-06-15 02:15:00|25853.9|25833.9|25872.2|25852.2|25872.2|25852.2|25840.7|25820.7|47
1592187600000|2020-06-15 02:20:00|25869.7|25849.7|25856.4|25836.4|25887.2|25867.2|25856.4|25836.4|84
1592187900000|2020-06-15 02:25:00|25857.2|25837.2|25861.4|25841.4|25866.4|25846.4|25851.4|25831.4|29
1592188200000|2020-06-15 02:30:00|25859.7|25839.7|25854.7|25834.7|25872.2|25852.2|25852.2|25832.2|161
1592188500000|2020-06-15 02:35:00|25856.5|25836.5|25838|25818|25869|25849|25838|25818|116
1592188800000|2020-06-15 02:40:00|25837.2|25817.2|25822.2|25802.2|25843|25823|25812.2|25792.2|155
1592189100000|2020-06-15 02:45:00|25821.5|25801.5|25807.2|25787.2|25831.5|25811.5|25807.2|25787.2|141
1592189400000|2020-06-15 02:50:00|25806.5|25786.5|25810.5|25790.5|25814.5|25794.5|25794.7|25774.7|129
1592189700000|2020-06-15 02:55:00|25808.8|25788.8|25773.8|25753.8|25810.5|25790.5|25768|25748|191
1592190000000|2020-06-15 03:00:00|25775.5|25755.5|25792.1|25772.1|25793.8|25773.8|25763.8|25743.8|141
1592190300000|2020-06-15 03:05:00|25793.8|25773.8|25833|25813|25833|25813|25793|25773|151
1592190600000|2020-06-15 03:10:00|25839.8|25819.8|25838.8|25818.8|25858.1|25838.1|25837.3|25817.3|181
1592190900000|2020-06-15 03:15:00|25838.1|25818.1|25873.8|25853.8|25878.1|25858.1|25831.3|25811.3|113
1592191200000|2020-06-15 03:20:00|25873.1|25853.1|25863.1|25843.1|25877.1|25857.1|25858.1|25838.1|94
1592191500000|2020-06-15 03:25:00|25861.3|25841.3|25843.8|25823.8|25863.8|25843.8|25840.6|25820.6|67
1592191800000|2020-06-15 03:30:00|25846.3|25826.3|25828.9|25808.9|25855.6|25835.6|25828.9|25808.9|71
1592192100000|2020-06-15 03:35:00|25828.1|25808.1|25828.9|25808.9|25838.9|25818.9|25823.9|25803.9|50
1592192400000|2020-06-15 03:40:00|25828.1|25808.1|25823.9|25803.9|25828.1|25808.1|25813.9|25793.9|46
1592192700000|2020-06-15 03:45:00|25824.6|25804.6|25823.1|25803.1|25824.6|25804.6|25813.1|25793.1|43
1592193000000|2020-06-15 03:50:00|25820.6|25800.6|25818.1|25798.1|25820.6|25800.6|25813.1|25793.1|11
1592193300000|2020-06-15 03:55:00|25818.9|25798.9|25828.1|25808.1|25830.6|25810.6|25816.4|25796.4|28
1592193600000|2020-06-15 04:00:00|25830.6|25810.6|25813.2|25793.2|25832.4|25812.4|25810.7|25790.7|20
1592193900000|2020-06-15 04:05:00|25811.4|25791.4|25798.9|25778.9|25813.2|25793.2|25793.9|25773.9|70
1592194200000|2020-06-15 04:10:00|25797.2|25777.2|25808.9|25788.9|25808.9|25788.9|25796.4|25776.4|17
1592194500000|2020-06-15 04:15:00|25806.4|25786.4|25824|25804|25824|25804|25803.9|25783.9|22
1592194800000|2020-06-15 04:20:00|25821.5|25801.5|25813.2|25793.2|25824|25804|25812.4|25792.4|31
1592195100000|2020-06-15 04:25:00|25812.4|25792.4|25804|25784|25813.2|25793.2|25803.2|25783.2|18
1592195400000|2020-06-15 04:30:00|25803.2|25783.2|25814|25794|25824|25804|25803.2|25783.2|55
1592195700000|2020-06-15 04:35:00|25813.2|25793.2|25818.2|25798.2|25823.2|25803.2|25810.7|25790.7|33
1592196000000|2020-06-15 04:40:00|25819|25799|25803.2|25783.2|25819|25799|25796.5|25776.5|34
1592196300000|2020-06-15 04:45:00|25801.5|25781.5|25784|25764|25804|25784|25774|25754|123
1592196600000|2020-06-15 04:50:00|25780.5|25760.5|25781.5|25761.5|25789.8|25769.8|25778.3|25758.3|47
1592196900000|2020-06-15 04:55:00|25779.8|25759.8|25774.8|25754.8|25784.8|25764.8|25774.8|25754.8|56
1592197200000|2020-06-15 05:00:00|25778.3|25758.3|25719.8|25699.8|25779.8|25759.8|25715.6|25695.6|250
1592197500000|2020-06-15 05:05:00|25718.1|25698.1|25708.1|25688.1|25739.8|25719.8|25704.8|25684.8|185
1592197800000|2020-06-15 05:10:00|25709.8|25689.8|25743.1|25723.1|25745.6|25725.6|25707.3|25687.3|162
1592198100000|2020-06-15 05:15:00|25743.9|25723.9|25706.4|25686.4|25747.3|25727.3|25706.4|25686.4|106
1592198400000|2020-06-15 05:20:00|25705.6|25685.6|25751.4|25731.4|25757.1|25737.1|25690.6|25670.6|224
1592198700000|2020-06-15 05:25:00|25753.9|25733.9|25717.2|25697.2|25761.4|25741.4|25711.4|25691.4|100
1592199000000|2020-06-15 05:30:00|25716.4|25696.4|25725.6|25705.6|25747.2|25727.2|25701.4|25681.4|479
1592199300000|2020-06-15 05:35:00|25723.9|25703.9|25666.4|25646.4|25723.9|25703.9|25614.7|25594.7|781
1592199600000|2020-06-15 05:40:00|25664.7|25644.7|25675.5|25655.5|25681.2|25661.2|25632.9|25612.9|446
1592199900000|2020-06-15 05:45:00|25677.2|25657.2|25683|25663|25703|25683|25666.2|25646.2|253
1592200200000|2020-06-15 05:50:00|25678.7|25658.7|25621.2|25601.2|25683|25663|25620.5|25600.5|328
1592200500000|2020-06-15 05:55:00|25620.5|25600.5|25600.3|25580.3|25623|25603|25584.5|25564.5|488
1592200800000|2020-06-15 06:00:00|25599.5|25579.5|25589.5|25569.5|25616.1|25596.1|25577|25557|507
1592201100000|2020-06-15 06:05:00|25590.3|25570.3|25572.6|25552.6|25597|25577|25543.6|25523.6|873
1592201400000|2020-06-15 06:10:00|25568.4|25548.4|25555.1|25535.1|25573.4|25553.4|25533.4|25513.4|723
1592201700000|2020-06-15 06:15:00|25555.9|25535.9|25586.9|25566.9|25603.4|25583.4|25548.4|25528.4|445
1592202000000|2020-06-15 06:20:00|25586.1|25566.1|25572.6|25552.6|25590.9|25570.9|25562.6|25542.6|204
1592202300000|2020-06-15 06:25:00|25570.9|25550.9|25557.6|25537.6|25570.9|25550.9|25525.9|25505.9|291
1592202600000|2020-06-15 06:30:00|25556.9|25536.9|25567.7|25547.7|25569.4|25549.4|25537.7|25517.7|441
1592202900000|2020-06-15 06:35:00|25566.9|25546.9|25551.9|25531.9|25571.9|25551.9|25548.4|25528.4|147
1592203200000|2020-06-15 06:40:00|25552.7|25532.7|25520.9|25500.9|25553.4|25533.4|25513.4|25493.4|227
1592203500000|2020-06-15 06:45:00|25522.7|25502.7|25527.7|25507.7|25528.5|25508.5|25507.7|25487.7|228
1592203800000|2020-06-15 06:50:00|25528.5|25508.5|25542.7|25522.7|25552.7|25532.7|25522.7|25502.7|186
1592204100000|2020-06-15 06:55:00|25543.5|25523.5|25547.7|25527.7|25547.7|25527.7|25522.7|25502.7|228
1592204400000|2020-06-15 07:00:00|25548.5|25528.5|25559.5|25539.5|25579.5|25559.5|25534.5|25514.5|264
1592204700000|2020-06-15 07:05:00|25558.7|25538.7|25512|25492|25568.7|25548.7|25507.7|25487.7|153
1592205000000|2020-06-15 07:10:00|25509.5|25489.5|25521.2|25501.2|25547|25527|25505.4|25485.4|208
1592205300000|2020-06-15 07:15:00|25520.4|25500.4|25571.2|25551.2|25576.2|25556.2|25511.2|25491.2|248
1592205600000|2020-06-15 07:20:00|25568|25548|25602.2|25582.2|25602.2|25582.2|25561.2|25541.2|218
1592205900000|2020-06-15 07:25:00|25600.5|25580.5|25581.3|25561.3|25601.2|25581.2|25562.2|25542.2|214
1592206200000|2020-06-15 07:30:00|25583.8|25563.8|25561.3|25541.3|25586.3|25566.3|25547.2|25527.2|270
1592206500000|2020-06-15 07:35:00|25563|25543|25598|25578|25601.3|25581.3|25560.5|25540.5|152
1592206800000|2020-06-15 07:40:00|25596.3|25576.3|25611.3|25591.3|25643|25623|25596.3|25576.3|285
1592207100000|2020-06-15 07:45:00|25613|25593|25625.5|25605.5|25631.3|25611.3|25613|25593|63
1592207400000|2020-06-15 07:50:00|25626.3|25606.3|25638.8|25618.8|25638.8|25618.8|25621.3|25601.3|54
1592207700000|2020-06-15 07:55:00|25639.6|25619.6|25648.1|25628.1|25658|25638|25639.6|25619.6|120
1592208000000|2020-06-15 08:00:00|25651.3|25631.3|25620.6|25600.6|25651.3|25631.3|25605.6|25585.6|453
1592208300000|2020-06-15 08:05:00|25618.1|25598.1|25576.3|25556.3|25618.1|25598.1|25573.8|25553.8|232
1592208600000|2020-06-15 08:10:00|25572.9|25552.9|25593.1|25573.1|25601.4|25581.4|25558.8|25538.8|222
1592208900000|2020-06-15 08:15:00|25595.6|25575.6|25594.1|25574.1|25605.6|25585.6|25575.6|25555.6|208
1592209200000|2020-06-15 08:20:00|25594.8|25574.8|25602.3|25582.3|25602.3|25582.3|25576.6|25556.6|115
1592209500000|2020-06-15 08:25:00|25600.6|25580.6|25636.6|25616.6|25642.3|25622.3|25599.1|25579.1|188
1592209800000|2020-06-15 08:30:00|25637.3|25617.3|25639.1|25619.1|25641.6|25621.6|25621.6|25601.6|123
1592210100000|2020-06-15 08:35:00|25640.8|25620.8|25614.9|25594.9|25644.9|25624.9|25614.1|25594.1|102
1592210400000|2020-06-15 08:40:00|25615.6|25595.6|25629.9|25609.9|25632.4|25612.4|25614.9|25594.9|67
1592210700000|2020-06-15 08:45:00|25632.4|25612.4|25643.4|25623.4|25652.6|25632.6|25629.1|25609.1|134
1592211000000|2020-06-15 08:50:00|25642.6|25622.6|25647.6|25627.6|25657.6|25637.6|25635.9|25615.9|129
1592211300000|2020-06-15 08:55:00|25650.1|25630.1|25666.1|25646.1|25666.8|25646.8|25647.6|25627.6|141
1592211600000|2020-06-15 09:00:00|25662.6|25642.6|25666.1|25646.1|25685.1|25665.1|25661.1|25641.1|179
1592211900000|2020-06-15 09:05:00|25664.3|25644.3|25627.8|25607.8|25666.1|25646.1|25626.1|25606.1|226
1592212200000|2020-06-15 09:10:00|25628.6|25608.6|25633.6|25613.6|25647.8|25627.8|25626.9|25606.9|64
1592212500000|2020-06-15 09:15:00|25635.3|25615.3|25645.3|25625.3|25647.8|25627.8|25626.9|25606.9|108
1592212800000|2020-06-15 09:20:00|25646.1|25626.1|25651.1|25631.1|25652.8|25632.8|25632.8|25612.8|69
1592213100000|2020-06-15 09:25:00|25650.3|25630.3|25671.1|25651.1|25672.9|25652.9|25645.3|25625.3|82
1592213400000|2020-06-15 09:30:00|25670.4|25650.4|25641.9|25621.9|25675.4|25655.4|25635.4|25615.4|115
1592213700000|2020-06-15 09:35:00|25641.1|25621.1|25645.4|25625.4|25648.6|25628.6|25634.6|25614.6|72
1592214000000|2020-06-15 09:40:00|25644.6|25624.6|25660.4|25640.4|25662.1|25642.1|25640.4|25620.4|55
1592214300000|2020-06-15 09:45:00|25659.6|25639.6|25703.1|25683.1|25703.1|25683.1|25651.2|25631.2|147
1592214600000|2020-06-15 09:50:00|25703.9|25683.9|25723.9|25703.9|25737.1|25717.1|25703.1|25683.1|188
1592214900000|2020-06-15 09:55:00|25722.1|25702.1|25718.9|25698.9|25736.4|25716.4|25718.9|25698.9|108
1592215200000|2020-06-15 10:00:00|25718.1|25698.1|25714.7|25694.7|25719.7|25699.7|25704.6|25684.6|98
1592215500000|2020-06-15 10:05:00|25716.4|25696.4|25702.2|25682.2|25719.7|25699.7|25691.4|25671.4|93
1592215800000|2020-06-15 10:10:00|25703.9|25683.9|25708.9|25688.9|25723.9|25703.9|25692.3|25672.3|157
1592216100000|2020-06-15 10:15:00|25710.6|25690.6|25648.9|25628.9|25713.9|25693.9|25647.2|25627.2|174
1592216400000|2020-06-15 10:20:00|25649.7|25629.7|25630.6|25610.6|25654.7|25634.7|25628.1|25608.1|175
1592216700000|2020-06-15 10:25:00|25633.1|25613.1|25622.2|25602.2|25642.2|25622.2|25621.4|25601.4|93
1592217000000|2020-06-15 10:30:00|25619.7|25599.7|25596.3|25576.3|25624.7|25604.7|25589.7|25569.7|123
1592217300000|2020-06-15 10:35:00|25598.8|25578.8|25594.7|25574.7|25605.5|25585.5|25588|25568|71
1592217600000|2020-06-15 10:40:00|25593|25573|25603.8|25583.8|25608|25588|25588|25568|121
1592217900000|2020-06-15 10:45:00|25603|25583|25539.7|25519.7|25606.3|25586.3|25534.7|25514.7|162
1592218200000|2020-06-15 10:50:00|25538|25518|25511.3|25491.3|25547.8|25527.8|25505.5|25485.5|248
1592218500000|2020-06-15 10:55:00|25512.1|25492.1|25467.9|25447.9|25521.3|25501.3|25460.2|25440.2|347
1592218800000|2020-06-15 11:00:00|25469.6|25449.6|25467.1|25447.1|25482.9|25462.9|25448.6|25428.6|237
1592219100000|2020-06-15 11:05:00|25463.6|25443.6|25506.9|25486.9|25506.9|25486.9|25452.9|25432.9|280
1592219400000|2020-06-15 11:10:00|25505.2|25485.2|25467.1|25447.1|25508.7|25488.7|25466.3|25446.3|207
1592219700000|2020-06-15 11:15:00|25466.3|25446.3|25503.7|25483.7|25503.7|25483.7|25462.9|25442.9|174
1592220000000|2020-06-15 11:20:00|25504.5|25484.5|25521.4|25501.4|25521.4|25501.4|25498.7|25478.7|107
1592220300000|2020-06-15 11:25:00|25518.9|25498.9|25516.4|25496.4|25542.1|25522.1|25512.2|25492.2|149
1592220600000|2020-06-15 11:30:00|25517.2|25497.2|25501.6|25481.6|25517.2|25497.2|25483.1|25463.1|268
1592220900000|2020-06-15 11:35:00|25499.8|25479.8|25539.1|25519.1|25552.5|25532.5|25499.8|25479.8|309
1592221200000|2020-06-15 11:40:00|25538.3|25518.3|25538.3|25518.3|25545.8|25525.8|25523.3|25503.3|383
1592221500000|2020-06-15 11:45:00|25539.1|25519.1|25564.9|25544.9|25564.9|25544.9|25529.1|25509.1|684
1592221800000|2020-06-15 11:50:00|25564.1|25544.1|25619.1|25599.1|25623.3|25603.3|25564.1|25544.1|1041
1592222100000|2020-06-15 11:55:00|25618.3|25598.3|25584.9|25564.9|25619.1|25599.1|25574.9|25554.9|327
1592222400000|2020-06-15 12:00:00|25585.7|25565.7|25547.4|25527.4|25594.9|25574.9|25542.4|25522.4|671
1592222700000|2020-06-15 12:05:00|25545.7|25525.7|25574.9|25554.9|25576.5|25556.5|25544.1|25524.1|460
1592223000000|2020-06-15 12:10:00|25579.9|25559.9|25580.7|25560.7|25604.9|25584.9|25554.1|25534.1|645
1592223300000|2020-06-15 12:15:00|25576.5|25556.5|25541.1|25521.1|25585.7|25565.7|25537.9|25517.9|559
1592223600000|2020-06-15 12:20:00|25539.4|25519.4|25534.6|25514.6|25545.4|25525.4|25509.6|25489.6|420
1592223900000|2020-06-15 12:25:00|25532.9|25512.9|25511.2|25491.2|25535.4|25515.4|25502.9|25482.9|336
1592224200000|2020-06-15 12:30:00|25512.9|25492.9|25533.7|25513.7|25550.4|25530.4|25511.2|25491.2|209
1592224500000|2020-06-15 12:35:00|25532.9|25512.9|25537.7|25517.7|25537.7|25517.7|25502.9|25482.9|568
1592224800000|2020-06-15 12:40:00|25538.5|25518.5|25487|25467|25538.5|25518.5|25482.7|25462.7|707
1592225100000|2020-06-15 12:45:00|25482.7|25462.7|25523.9|25503.9|25523.9|25503.9|25477|25457|715
1592225400000|2020-06-15 12:50:00|25523.1|25503.1|25518.1|25498.1|25526.4|25506.4|25508.9|25488.9|876
1592225700000|2020-06-15 12:55:00|25518.9|25498.9|25546.2|25526.2|25548.7|25528.7|25518.9|25498.9|433
1592226000000|2020-06-15 13:00:00|25549.7|25529.7|25568.9|25548.9|25574.7|25554.7|25540.5|25520.5|731
1592226300000|2020-06-15 13:05:00|25564.7|25544.7|25522.8|25502.8|25571.4|25551.4|25499.5|25479.5|524
1592226600000|2020-06-15 13:10:00|25522|25502|25532.8|25512.8|25539.5|25519.5|25494.5|25474.5|335
1592226900000|2020-06-15 13:15:00|25533.6|25513.6|25551.1|25531.1|25562|25542|25532.8|25512.8|399
1592227200000|2020-06-15 13:20:00|25550.3|25530.3|25596.3|25576.3|25597.1|25577.1|25548.6|25528.6|336
1592227500000|2020-06-15 13:25:00|25592.8|25572.8|25572.9|25552.9|25596.3|25576.3|25557.8|25537.8|294
1592227800000|2020-06-15 13:30:00|25573.6|25553.6|25521|25501|25581.1|25561.1|25517.7|25497.7|726
1592228100000|2020-06-15 13:35:00|25524.4|25504.4|25535.2|25515.2|25581.9|25561.9|25520.2|25500.2|639
1592228400000|2020-06-15 13:40:00|25534.4|25514.4|25556.9|25536.9|25594.4|25574.4|25527.7|25507.7|347
1592228700000|2020-06-15 13:45:00|25558.7|25538.7|25532|25512|25566.9|25546.9|25513.5|25493.5|315
1592229000000|2020-06-15 13:50:00|25531.2|25511.2|25581.2|25561.2|25606.2|25586.2|25517.7|25497.7|701
1592229300000|2020-06-15 13:55:00|25582.9|25562.9|25601.2|25581.2|25607.9|25587.9|25573.7|25553.7|384
1592229600000|2020-06-15 14:00:00|25599.5|25579.5|25642.9|25622.9|25662.9|25642.9|25598.7|25578.7|503
1592229900000|2020-06-15 14:05:00|25647.9|25627.9|25679.5|25659.5|25685.4|25665.4|25644.5|25624.5|349
1592230200000|2020-06-15 14:10:00|25677|25657|25668.7|25648.7|25691.2|25671.2|25668.7|25648.7|296
1592230500000|2020-06-15 14:15:00|25671.2|25651.2|25677.2|25657.2|25677.2|25657.2|25634.7|25614.7|441
1592230800000|2020-06-15 14:20:00|25678|25658|25671.4|25651.4|25686.4|25666.4|25659.7|25639.7|330
1592231100000|2020-06-15 14:25:00|25670.6|25650.6|25633.2|25613.2|25681.4|25661.4|25629.7|25609.7|433
1592231400000|2020-06-15 14:30:00|25631.4|25611.4|25675.7|25655.7|25678.2|25658.2|25628.9|25608.9|287
1592231700000|2020-06-15 14:35:00|25676.4|25656.4|25653.2|25633.2|25695.7|25675.7|25650.7|25630.7|388
1592232000000|2020-06-15 14:40:00|25651.5|25631.5|25669.9|25649.9|25674.9|25654.9|25638|25618|291
1592232300000|2020-06-15 14:45:00|25673.3|25653.3|25723.4|25703.4|25728.4|25708.4|25673.3|25653.3|649
1592232600000|2020-06-15 14:50:00|25721.6|25701.6|25705.9|25685.9|25729.1|25709.1|25698.4|25678.4|298
1592232900000|2020-06-15 14:55:00|25707.6|25687.6|25675.9|25655.9|25719.2|25699.2|25663.4|25643.4|286
1592233200000|2020-06-15 15:00:00|25675.1|25655.1|25713.4|25693.4|25724.2|25704.2|25666.7|25646.7|304
1592233500000|2020-06-15 15:05:00|25711.7|25691.7|25748.4|25728.4|25751.7|25731.7|25704.2|25684.2|450
1592233800000|2020-06-15 15:10:00|25744.2|25724.2|25735.9|25715.9|25748.4|25728.4|25720|25700|350
1592234100000|2020-06-15 15:15:00|25735.1|25715.1|25705|25685|25735.9|25715.9|25700|25680|280
1592234400000|2020-06-15 15:20:00|25706.7|25686.7|25712.5|25692.5|25715.8|25695.8|25676.7|25656.7|237
1592234700000|2020-06-15 15:25:00|25714.2|25694.2|25696.1|25676.1|25715|25695|25682.7|25662.7|330
1592235000000|2020-06-15 15:30:00|25695.3|25675.3|25660|25640|25708.6|25688.6|25653.4|25633.4|818
1592235300000|2020-06-15 15:35:00|25659.2|25639.2|25655|25635|25666|25646|25646.7|25626.7|314
1592235600000|2020-06-15 15:40:00|25656.7|25636.7|25647.5|25627.5|25678.5|25658.5|25647.5|25627.5|183
1592235900000|2020-06-15 15:45:00|25649.3|25629.3|25642.5|25622.5|25652.5|25632.5|25624.3|25604.3|192
1592236200000|2020-06-15 15:50:00|25644.3|25624.3|25635.1|25615.1|25665.1|25645.1|25634.3|25614.3|196
1592236500000|2020-06-15 15:55:00|25637.6|25617.6|25656.8|25636.8|25669.3|25649.3|25636.8|25616.8|136
1592236800000|2020-06-15 16:00:00|25655.1|25635.1|25708.5|25688.5|25711.8|25691.8|25653.5|25633.5|245
1592237100000|2020-06-15 16:05:00|25706.8|25686.8|25708.5|25688.5|25720.1|25700.1|25701.8|25681.8|170
1592237400000|2020-06-15 16:10:00|25706.8|25686.8|25724.3|25704.3|25733.4|25713.4|25703.5|25683.5|253
1592237700000|2020-06-15 16:15:00|25726|25706|25740.1|25720.1|25744.3|25724.3|25719.3|25699.3|178
1592238000000|2020-06-15 16:20:00|25738.5|25718.5|25726.8|25706.8|25738.6|25718.6|25718.6|25698.6|229
1592238300000|2020-06-15 16:25:00|25729.3|25709.3|25721.7|25701.7|25735.1|25715.1|25713.4|25693.4|365
1592238600000|2020-06-15 16:30:00|25720.9|25700.9|25705.1|25685.1|25740.1|25720.1|25701.7|25681.7|493
1592238900000|2020-06-15 16:35:00|25704.4|25684.4|25720.9|25700.9|25725.9|25705.9|25704.4|25684.4|248
1592239200000|2020-06-15 16:40:00|25720.2|25700.2|25750.2|25730.2|25751|25731|25712.5|25692.5|256
1592239500000|2020-06-15 16:45:00|25751|25731|25770.2|25750.2|25776|25756|25741|25721|284
1592239800000|2020-06-15 16:50:00|25771|25751|25768.3|25748.3|25782.5|25762.5|25768.3|25748.3|334
1592240100000|2020-06-15 16:55:00|25767.5|25747.5|25749.3|25729.3|25768.3|25748.3|25736.8|25716.8|871
1592240400000|2020-06-15 17:00:00|25747.6|25727.6|25761.8|25741.8|25761.8|25741.8|25746.8|25726.8|210
1592240700000|2020-06-15 17:05:00|25757.6|25737.6|25751.8|25731.8|25757.6|25737.6|25751.8|25731.8|94
1592241000000|2020-06-15 17:10:00|25752.6|25732.6|25751.8|25731.8|25769.4|25749.4|25751.8|25731.8|224
1592241300000|2020-06-15 17:15:00|25753.5|25733.5|25767.6|25747.6|25800.1|25780.1|25751.8|25731.8|263
1592241600000|2020-06-15 17:20:00|25769.3|25749.3|25753.5|25733.5|25783.5|25763.5|25750.3|25730.3|125
1592241900000|2020-06-15 17:25:00|25755.3|25735.3|25755.3|25735.3|25759.5|25739.5|25750.3|25730.3|73
1592242200000|2020-06-15 17:30:00|25753.6|25733.6|25756.8|25736.8|25762.6|25742.6|25746.8|25726.8|161
1592242500000|2020-06-15 17:35:00|25756.9|25736.9|25776.1|25756.1|25783.6|25763.6|25754.4|25734.4|61
1592242800000|2020-06-15 17:40:00|25776.9|25756.9|25761.9|25741.9|25778.6|25758.6|25758.6|25738.6|24
1592243100000|2020-06-15 17:45:00|25761.1|25741.1|25756.9|25736.9|25762.7|25742.7|25751.9|25731.9|40
1592243400000|2020-06-15 17:50:00|25757.7|25737.7|25791.1|25771.1|25808.6|25788.6|25756.9|25736.9|121
1592243700000|2020-06-15 17:55:00|25791.9|25771.9|25773.5|25753.5|25796.1|25776.1|25771.9|25751.9|84
1592244000000|2020-06-15 18:00:00|25772.7|25752.7|25876.1|25856.1|25891.1|25871.1|25771.9|25751.9|325
1592244300000|2020-06-15 18:05:00|25877.7|25857.7|25869.4|25849.4|25926.1|25906.1|25865.4|25845.4|314
1592244600000|2020-06-15 18:10:00|25871.1|25851.1|25906.9|25886.9|25906.9|25886.9|25856.1|25836.1|182
1592244900000|2020-06-15 18:15:00|25906.2|25886.2|25918.7|25898.7|25946.2|25926.2|25906.2|25886.2|160
1592245200000|2020-06-15 18:20:00|25917.9|25897.9|25916.2|25896.2|25941.2|25921.2|25895.4|25875.4|143
1592245500000|2020-06-15 18:25:00|25914.5|25894.5|25925.4|25905.4|25946.2|25926.2|25906.2|25886.2|111
1592245800000|2020-06-15 18:30:00|25926.2|25906.2|25881.2|25861.2|25936.2|25916.2|25876.2|25856.2|124
1592246100000|2020-06-15 18:35:00|25878.7|25858.7|25886.2|25866.2|25901.2|25881.2|25878.7|25858.7|57
1592246400000|2020-06-15 18:40:00|25889.5|25869.5|25873.7|25853.7|25892.8|25872.8|25869.6|25849.6|128
1592246700000|2020-06-15 18:45:00|25875.4|25855.4|25878.7|25858.7|25884.5|25864.5|25866.2|25846.2|40
1592247000000|2020-06-15 18:50:00|25877.9|25857.9|25845.5|25825.5|25881.2|25861.2|25843|25823|90
1592247300000|2020-06-15 18:55:00|25846.2|25826.2|25841.3|25821.3|25858|25838|25836.2|25816.2|97
1592247600000|2020-06-15 19:00:00|25844.5|25824.5|25881.3|25861.3|25891.3|25871.3|25843|25823|64
1592247900000|2020-06-15 19:05:00|25879.6|25859.6|25878|25858|25891.3|25871.3|25871.3|25851.3|91
1592248200000|2020-06-15 19:10:00|25878.8|25858.8|25869.6|25849.6|25892.9|25872.9|25866.3|25846.3|86
1592248500000|2020-06-15 19:15:00|25866.3|25846.3|25851.3|25831.3|25880.5|25860.5|25851.3|25831.3|84
1592248800000|2020-06-15 19:20:00|25850.5|25830.5|25841.3|25821.3|25850.5|25830.5|25826.3|25806.3|55
1592249100000|2020-06-15 19:25:00|25843|25823|25800.5|25780.5|25851.3|25831.3|25800.5|25780.5|84
1592249400000|2020-06-15 19:30:00|25801.3|25781.3|25787.1|25767.1|25810.5|25790.5|25778.8|25758.8|119
1592249700000|2020-06-15 19:35:00|25787.9|25767.9|25796.3|25776.3|25798.8|25778.8|25771.3|25751.3|94
1592250000000|2020-06-15 19:40:00|25795.6|25775.6|25801.4|25781.4|25804.6|25784.6|25781.3|25761.3|57
1592250300000|2020-06-15 19:45:00|25799.6|25779.6|25826.4|25806.4|25833.9|25813.9|25788.1|25768.1|79
1592250600000|2020-06-15 19:50:00|25825.6|25805.6|25838.1|25818.1|25852.3|25832.3|25821.4|25801.4|77
1592250900000|2020-06-15 19:55:00|25837.3|25817.3|25863.1|25843.1|25863.1|25843.1|25828.9|25808.9|57
1592251200000|2020-06-15 20:00:00|25861.4|25841.4|25877.2|25857.2|25878.9|25858.9|25848.1|25828.1|53
1592251500000|2020-06-15 20:05:00|25878|25858|25873|25853|25878|25858|25868.8|25848.8|31
1592251800000|2020-06-15 20:10:00|25871.3|25851.3|25888|25868|25888.8|25868.8|25868.8|25848.8|48
1592252100000|2020-06-15 20:15:00|25887.2|25867.2|25898.7|25878.7|25898.7|25878.7|25878.8|25858.8|177
1592252400000|2020-06-15 20:20:00|25903.8|25883.8|25905.5|25885.5|25908.8|25888.8|25903.8|25883.8|32
1592252700000|2020-06-15 20:25:00|25904.7|25884.7|25908|25888|25908.8|25888.8|25903|25883|21
1592253000000|2020-06-15 20:30:00|25908.8|25888.8|25922.3|25902.3|25927.3|25907.3|25908.8|25888.8|36
1592253300000|2020-06-15 20:35:00|25921.5|25901.5|25915.6|25895.6|25922.3|25902.3|25915.6|25895.6|19
1592253600000|2020-06-15 20:40:00|25916.3|25896.3|25917.3|25897.3|25922.3|25902.3|25915.6|25895.6|22
1592253900000|2020-06-15 20:45:00|25916.5|25896.5|25918.1|25898.1|25918.1|25898.1|25909.8|25889.8|31
1592254200000|2020-06-15 20:50:00|25919.8|25899.8|25924.8|25904.8|25926.5|25906.5|25918.1|25898.1|39
1592254500000|2020-06-15 20:55:00|25927.3|25907.3|25925.6|25905.6|25933.1|25913.1|25924.8|25904.8|43
1592258400000|2020-06-15 22:00:00|25916.7|25896.7|25938.3|25918.3|25958.2|25938.2|25876|25856|196
1592258700000|2020-06-15 22:05:00|25935.8|25915.8|25929.1|25909.1|25938.3|25918.3|25925|25905|49
1592259000000|2020-06-15 22:10:00|25933.3|25913.3|25930|25910|25943.3|25923.3|25930|25910|37
1592259300000|2020-06-15 22:15:00|25930.8|25910.8|25930|25910|25933.3|25913.3|25900|25880|99
1592259600000|2020-06-15 22:20:00|25932.5|25912.5|25970.9|25950.9|25970.9|25950.9|25932.5|25912.5|111
1592259900000|2020-06-15 22:25:00|25966.7|25946.7|25982.5|25962.5|25987.5|25967.5|25966.7|25946.7|87
1592260200000|2020-06-15 22:30:00|25984.2|25964.2|25952.5|25932.5|25987.5|25967.5|25952.5|25932.5|91
1592260500000|2020-06-15 22:35:00|25950.8|25930.8|25931.7|25911.7|25952.5|25932.5|25931.7|25911.7|22
1592260800000|2020-06-15 22:40:00|25931|25911|25925.1|25905.1|25931|25911|25925|25905|21
1592261100000|2020-06-15 22:45:00|25924.3|25904.3|25931|25911|25933.5|25913.5|25916|25896|20
1592261400000|2020-06-15 22:50:00|25931.8|25911.8|25940.1|25920.1|25960.2|25940.2|25931|25911|43
1592261700000|2020-06-15 22:55:00|25936.8|25916.8|25953.5|25933.5|25958.5|25938.5|25936.8|25916.8|28
1592262000000|2020-06-15 23:00:00|25954.3|25934.3|25936.8|25916.8|25954.3|25934.3|25931.8|25911.8|16
1592262300000|2020-06-15 23:05:00|25938.5|25918.5|25923.4|25903.4|25944.3|25924.3|25918.4|25898.4|26
1592262600000|2020-06-15 23:10:00|25924.2|25904.2|25923.4|25903.4|25927.6|25907.6|25920.9|25900.9|7
1592262900000|2020-06-15 23:15:00|25924.2|25904.2|25925.1|25905.1|25932.6|25912.6|25920.9|25900.9|25
1592263200000|2020-06-15 23:20:00|25923.4|25903.4|25966.8|25946.8|25967.6|25947.6|25923.4|25903.4|87
1592263500000|2020-06-15 23:25:00|25968.6|25948.6|25980.2|25960.2|25981.9|25961.9|25965.1|25945.1|31
1592263800000|2020-06-15 23:30:00|25981.9|25961.9|25987.7|25967.7|25989.4|25969.4|25963.6|25943.6|59
1592264100000|2020-06-15 23:35:00|25986.9|25966.9|26009.4|25989.4|26011.1|25991.1|25975.2|25955.2|99
1592264400000|2020-06-15 23:40:00|26007.7|25987.7|25991.9|25971.9|26026.1|26006.1|25991.9|25971.9|49
1592264700000|2020-06-15 23:45:00|25991.1|25971.1|25977.7|25957.7|25999.4|25979.4|25976.1|25956.1|42
1592265000000|2020-06-15 23:50:00|25979.4|25959.4|25989.4|25969.4|25991.9|25971.9|25976.9|25956.9|35
1592265300000|2020-06-15 23:55:00|25991.1|25971.1|26006.9|25986.9|26011.1|25991.1|25983.6|25963.6|58
1592265600000|2020-06-16 00:00:00|26007.7|25987.7|25948.6|25928.6|26007.7|25987.7|25941.1|25921.1|393
1592265900000|2020-06-16 00:05:00|25951.1|25931.1|25941.9|25921.9|25956.1|25936.1|25931.1|25911.1|241
1592266200000|2020-06-16 00:10:00|25946.2|25926.2|25938.7|25918.7|25946.2|25926.2|25927|25907|178
1592266500000|2020-06-16 00:15:00|25937|25917|25935.4|25915.4|25938.7|25918.7|25897|25877|297
1592266800000|2020-06-16 00:20:00|25938.7|25918.7|25937.1|25917.1|25950.4|25930.4|25926.2|25906.2|113
1592267100000|2020-06-16 00:25:00|25935.4|25915.4|25942.1|25922.1|25947.1|25927.1|25930.4|25910.4|75
1592267400000|2020-06-16 00:30:00|25944.6|25924.6|25949.6|25929.6|25958.8|25938.8|25944.6|25924.6|54
1592267700000|2020-06-16 00:35:00|25954.6|25934.6|25927.9|25907.9|25954.6|25934.6|25924.6|25904.6|50
1592268000000|2020-06-16 00:40:00|25925.4|25905.4|25932.1|25912.1|25935.4|25915.4|25921.2|25901.2|47
1592268300000|2020-06-16 00:45:00|25930.4|25910.4|25901.2|25881.2|25932.9|25912.9|25893.7|25873.7|142
1592268600000|2020-06-16 00:50:00|25902.9|25882.9|25917|25897|25917|25897|25901.2|25881.2|41
1592268900000|2020-06-16 00:55:00|25918.8|25898.8|25929.6|25909.6|25932.1|25912.1|25912.8|25892.8|90
1592269200000|2020-06-16 01:00:00|25927.9|25907.9|25943|25923|25970.5|25950.5|25907.1|25887.1|592
1592269500000|2020-06-16 01:05:00|25942.1|25922.1|25931.3|25911.3|25947.2|25927.2|25926.3|25906.3|153
1592269800000|2020-06-16 01:10:00|25930.5|25910.5|25887.1|25867.1|25941.3|25921.3|25887.1|25867.1|164
1592270100000|2020-06-16 01:15:00|25887.9|25867.9|25879.6|25859.6|25899.6|25879.6|25868.8|25848.8|175
1592270400000|2020-06-16 01:20:00|25880.4|25860.4|25874.6|25854.6|25896.3|25876.3|25872.9|25852.9|130
1592270700000|2020-06-16 01:25:00|25872.9|25852.9|25881.3|25861.3|25881.3|25861.3|25855.4|25835.4|182
1592271000000|2020-06-16 01:30:00|25882.1|25862.1|25888.8|25868.8|25902.1|25882.1|25878|25858|139
1592271300000|2020-06-16 01:35:00|25887.1|25867.1|25863.1|25843.1|25894.7|25874.7|25863.1|25843.1|103
1592271600000|2020-06-16 01:40:00|25865.6|25845.6|25867.3|25847.3|25870.6|25850.6|25856.4|25836.4|86
1592271900000|2020-06-16 01:45:00|25869|25849|25895.6|25875.6|25897.3|25877.3|25869|25849|105
1592272200000|2020-06-16 01:50:00|25896.4|25876.4|25900.6|25880.6|25924.8|25904.8|25893.1|25873.1|137
1592272500000|2020-06-16 01:55:00|25903.1|25883.1|25898.1|25878.1|25912.3|25892.3|25890.6|25870.6|113
1592272800000|2020-06-16 02:00:00|25899.8|25879.8|25917.3|25897.3|25939.8|25919.8|25899.8|25879.8|194
1592273100000|2020-06-16 02:05:00|25915.6|25895.6|25924.8|25904.8|25930.6|25910.6|25915.6|25895.6|99
1592273400000|2020-06-16 02:10:00|25926.5|25906.5|25935.6|25915.6|25942.3|25922.3|25924.8|25904.8|136
1592273700000|2020-06-16 02:15:00|25933.9|25913.9|25932.2|25912.2|25938.9|25918.9|25931.4|25911.4|31
1592274000000|2020-06-16 02:20:00|25931.4|25911.4|25922.2|25902.2|25937.2|25917.2|25921.4|25901.4|44
1592274300000|2020-06-16 02:25:00|25924.7|25904.7|25913.1|25893.1|25926.4|25906.4|25910.6|25890.6|31
1592274600000|2020-06-16 02:30:00|25914.8|25894.8|26048.1|26028.1|26050.6|26030.6|25914.8|25894.8|690
1592274900000|2020-06-16 02:35:00|26048.9|26028.9|26061.5|26041.5|26084|26064|26027.3|26007.3|459
1592275200000|2020-06-16 02:40:00|26063.2|26043.2|26105.6|26085.6|26107.3|26087.3|26047.3|26027.3|401
1592275500000|2020-06-16 02:45:00|26107.3|26087.3|26178.9|26158.9|26181.4|26161.4|26107.3|26087.3|612
1592275800000|2020-06-16 02:50:00|26181.4|26161.4|26143.1|26123.1|26183.9|26163.9|26138.9|26118.9|408
1592276100000|2020-06-16 02:55:00|26140.6|26120.6|26165.6|26145.6|26172.2|26152.2|26138.1|26118.1|183
1592276400000|2020-06-16 03:00:00|26167.3|26147.3|26139|26119|26184.7|26164.7|26132.3|26112.3|312
1592276700000|2020-06-16 03:05:00|26139.8|26119.8|26127.3|26107.3|26155.6|26135.6|26121.5|26101.5|154
1592277000000|2020-06-16 03:10:00|26129|26109|26126.6|26106.6|26129.8|26109.8|26111.6|26091.6|152
1592277300000|2020-06-16 03:15:00|26124.9|26104.9|26111.5|26091.5|26132.4|26112.4|26102.4|26082.4|132
1592277600000|2020-06-16 03:20:00|26110.7|26090.7|26090.7|26070.7|26119.9|26099.9|26089|26069|165
1592277900000|2020-06-16 03:25:00|26092.4|26072.4|26097.4|26077.4|26107.4|26087.4|26084.9|26064.9|132
1592278200000|2020-06-16 03:30:00|26096.6|26076.6|26090.8|26070.8|26101.6|26081.6|26089.9|26069.9|69
1592278500000|2020-06-16 03:35:00|26090|26070|26108.3|26088.3|26115.8|26095.8|26086.6|26066.6|117
1592278800000|2020-06-16 03:40:00|26109.1|26089.1|26133.3|26113.3|26133.3|26113.3|26106.6|26086.6|70
1592279100000|2020-06-16 03:45:00|26130.8|26110.8|26150.8|26130.8|26162.5|26142.5|26130.8|26110.8|152
1592279400000|2020-06-16 03:50:00|26150|26130|26127.5|26107.5|26150.8|26130.8|26125.8|26105.8|58
1592279700000|2020-06-16 03:55:00|26125.8|26105.8|26115.1|26095.1|26130.8|26110.8|26115.1|26095.1|55
1592280000000|2020-06-16 04:00:00|26113.4|26093.4|26105.9|26085.9|26113.4|26093.4|26097.6|26077.6|75
1592280300000|2020-06-16 04:05:00|26105.1|26085.1|26101.7|26081.7|26108.4|26088.4|26100.9|26080.9|19
1592280600000|2020-06-16 04:10:00|26103.4|26083.4|26113.3|26093.3|26113.3|26093.3|26096.7|26076.7|41
1592280900000|2020-06-16 04:15:00|26114.1|26094.1|26140.8|26120.8|26157.5|26137.5|26114.1|26094.1|159
1592281200000|2020-06-16 04:20:00|26140|26120|26145.8|26125.8|26147.5|26127.5|26118.3|26098.3|55
1592281500000|2020-06-16 04:25:00|26147.5|26127.5|26148.3|26128.3|26169.1|26149.1|26143.3|26123.3|97
1592281800000|2020-06-16 04:30:00|26147.5|26127.5|26128.3|26108.3|26148.3|26128.3|26123.3|26103.3|44
1592282100000|2020-06-16 04:35:00|26127.5|26107.5|26105.9|26085.9|26128.3|26108.3|26105.9|26085.9|38
1592282400000|2020-06-16 04:40:00|26107.5|26087.5|26119.2|26099.2|26119.2|26099.2|26107.5|26087.5|40
1592282700000|2020-06-16 04:45:00|26121.7|26101.7|26125.9|26105.9|26125.9|26105.9|26108.4|26088.4|42
1592283000000|2020-06-16 04:50:00|26124.2|26104.2|26120|26100|26129.2|26109.2|26117.6|26097.6|30
1592283300000|2020-06-16 04:55:00|26119.2|26099.2|26122.5|26102.5|26129.2|26109.2|26115|26095|75
1592283600000|2020-06-16 05:00:00|26123.3|26103.3|26157.5|26137.5|26157.5|26137.5|26122.5|26102.5|96
1592283900000|2020-06-16 05:05:00|26155.8|26135.8|26169.2|26149.2|26185|26165|26150|26130|274
1592284200000|2020-06-16 05:10:00|26168.4|26148.4|26145.9|26125.9|26169.2|26149.2|26145.9|26125.9|88
1592284500000|2020-06-16 05:15:00|26146.7|26126.7|26143.4|26123.4|26150|26130|26135|26115|110
1592284800000|2020-06-16 05:20:00|26145.1|26125.1|26147.7|26127.7|26151.7|26131.7|26138.4|26118.4|62
1592285100000|2020-06-16 05:25:00|26148.5|26128.5|26147.7|26127.7|26148.5|26128.5|26141|26121|62
1592285400000|2020-06-16 05:30:00|26146|26126|26132.6|26112.6|26175.1|26155.1|26129.3|26109.3|321
1592285700000|2020-06-16 05:35:00|26130.9|26110.9|26172.6|26152.6|26172.6|26152.6|26122.6|26102.6|195
1592286000000|2020-06-16 05:40:00|26170.1|26150.1|26132.6|26112.6|26180.1|26160.1|26132.6|26112.6|242
1592286300000|2020-06-16 05:45:00|26135.9|26115.9|26151.7|26131.7|26153.4|26133.4|26131.7|26111.7|119
1592286600000|2020-06-16 05:50:00|26150|26130|26155.9|26135.9|26156.7|26136.7|26136.7|26116.7|94
1592286900000|2020-06-16 05:55:00|26154.2|26134.2|26155.9|26135.9|26170.9|26150.9|26151.8|26131.8|134
1592287200000|2020-06-16 06:00:00|26156.8|26136.8|26151.8|26131.8|26176.8|26156.8|26142.6|26122.6|453
1592287500000|2020-06-16 06:05:00|26150.1|26130.1|26140.9|26120.9|26167.6|26147.6|26140.1|26120.1|217
1592287800000|2020-06-16 06:10:00|26138.4|26118.4|26153.4|26133.4|26165.2|26145.2|26135.2|26115.2|148
1592288100000|2020-06-16 06:15:00|26155.9|26135.9|26155.1|26135.1|26160.1|26140.1|26145.1|26125.1|134
1592288400000|2020-06-16 06:20:00|26156.8|26136.8|26196.8|26176.8|26196.8|26176.8|26151.8|26131.8|149
1592288700000|2020-06-16 06:25:00|26198.4|26178.4|26195.2|26175.2|26226.8|26206.8|26186|26166|360
1592289000000|2020-06-16 06:30:00|26194.4|26174.4|26186|26166|26194.4|26174.4|26166.8|26146.8|171
1592289300000|2020-06-16 06:35:00|26185.2|26165.2|26132.7|26112.7|26186|26166|26116.8|26096.8|437
1592289600000|2020-06-16 06:40:00|26131|26111|26136.8|26116.8|26163.5|26143.5|26127.7|26107.7|277
1592289900000|2020-06-16 06:45:00|26138.5|26118.5|26162.7|26142.7|26168.5|26148.5|26138.5|26118.5|217
1592290200000|2020-06-16 06:50:00|26161.9|26141.9|26162.7|26142.7|26193.5|26173.5|26153.5|26133.5|188
1592290500000|2020-06-16 06:55:00|26163.5|26143.5|26156|26136|26171.9|26151.9|26145.1|26125.1|237
1592290800000|2020-06-16 07:00:00|26155.2|26135.2|26122.7|26102.7|26172.7|26152.7|26102.7|26082.7|314
1592291100000|2020-06-16 07:05:00|26123.5|26103.5|26077.7|26057.7|26123.5|26103.5|26070.2|26050.2|298
1592291400000|2020-06-16 07:10:00|26078.5|26058.5|26076.9|26056.9|26096.9|26076.9|26072.7|26052.7|175
1592291700000|2020-06-16 07:15:00|26075.2|26055.2|26038.6|26018.6|26082.7|26062.7|26033.6|26013.6|272
1592292000000|2020-06-16 07:20:00|26040.3|26020.3|26053.6|26033.6|26071.9|26051.9|26035.3|26015.3|128
1592292300000|2020-06-16 07:25:00|26052.8|26032.8|26061|26041|26065.2|26045.2|26038.6|26018.6|616
1592292600000|2020-06-16 07:30:00|26061.8|26041.8|26051.8|26031.8|26066|26046|26020.2|26000.2|254
1592292900000|2020-06-16 07:35:00|26056|26036|26052|26032|26076.8|26056.8|26047.8|26027.8|238
1592293200000|2020-06-16 07:40:00|26051.2|26031.2|26057.8|26037.8|26062.8|26042.8|26042|26022|49
1592293500000|2020-06-16 07:45:00|26058.6|26038.6|26047.8|26027.8|26062.8|26042.8|26038.6|26018.6|92
1592293800000|2020-06-16 07:50:00|26046.1|26026.1|26033.6|26013.6|26049.4|26029.4|26027|26007|156
1592294100000|2020-06-16 07:55:00|26034.5|26014.5|25999.5|25979.5|26053.6|26033.6|25999.5|25979.5|152
1592294400000|2020-06-16 08:00:00|26003.7|25983.7|26002.1|25982.1|26012.9|25992.9|25965.3|25945.3|326
1592294700000|2020-06-16 08:05:00|26001.2|25981.2|25978.7|25958.7|26006.2|25986.2|25963.7|25943.7|228
1592295000000|2020-06-16 08:10:00|25980.4|25960.4|26020.4|26000.4|26023.7|26003.7|25980.4|25960.4|129
1592295300000|2020-06-16 08:15:00|26021.2|26001.2|26023.7|26003.7|26037.9|26017.9|26018.7|25998.7|101
1592295600000|2020-06-16 08:20:00|26022.9|26002.9|26038.7|26018.7|26047.9|26027.9|26013.7|25993.7|100
1592295900000|2020-06-16 08:25:00|26041.2|26021.2|26067.9|26047.9|26073.7|26053.7|26036.2|26016.2|117
1592296200000|2020-06-16 08:30:00|26067.1|26047.1|26061.3|26041.3|26077.1|26057.1|26039.6|26019.6|182
1592296500000|2020-06-16 08:35:00|26060.5|26040.5|26064.7|26044.7|26070.5|26050.5|26046.3|26026.3|135
1592296800000|2020-06-16 08:40:00|26068.9|26048.9|26083.9|26063.9|26094.7|26074.7|26067.2|26047.2|102
1592297100000|2020-06-16 08:45:00|26083.1|26063.1|26105.5|26085.5|26106.3|26086.3|26074.7|26054.7|202
1592297400000|2020-06-16 08:50:00|26104.7|26084.7|26099.7|26079.7|26110.5|26090.5|26095.5|26075.5|86
1592297700000|2020-06-16 08:55:00|26098.9|26078.9|26103.1|26083.1|26110.6|26090.6|26093.1|26073.1|102
1592298000000|2020-06-16 09:00:00|26102.3|26082.3|26109|26089|26113.9|26093.9|26102.3|26082.3|102
1592298300000|2020-06-16 09:05:00|26109.8|26089.8|26107.3|26087.3|26119|26099|26105.6|26085.6|97
1592298600000|2020-06-16 09:10:00|26108.2|26088.2|26063.2|26043.2|26108.2|26088.2|26059.9|26039.9|192
1592298900000|2020-06-16 09:15:00|26065.7|26045.7|26043.2|26023.2|26068.2|26048.2|26043.2|26023.2|105
1592299200000|2020-06-16 09:20:00|26042.4|26022.4|26048.2|26028.2|26053.2|26033.2|26029.9|26009.9|136
1592299500000|2020-06-16 09:25:00|26049|26029|26026.6|26006.6|26057.4|26037.4|26026.6|26006.6|157
1592299800000|2020-06-16 09:30:00|26027.4|26007.4|26018.2|25998.2|26037.4|26017.4|26013.2|25993.2|132
1592300100000|2020-06-16 09:35:00|26019|25999|26002.4|25982.4|26026.5|26006.5|25999|25979|116
1592300400000|2020-06-16 09:40:00|26003.2|25983.2|26024.1|26004.1|26030.8|26010.8|26003.2|25983.2|119
1592300700000|2020-06-16 09:45:00|26022.4|26002.4|26039.9|26019.9|26040.7|26020.7|26011.6|25991.6|81
1592301000000|2020-06-16 09:50:00|26040.7|26020.7|26041.6|26021.6|26042.4|26022.4|26022.4|26002.4|76
1592301300000|2020-06-16 09:55:00|26039.1|26019.1|26040.8|26020.8|26041.6|26021.6|26026.6|26006.6|43
1592301600000|2020-06-16 10:00:00|26041.6|26021.6|26006.7|25986.7|26041.6|26021.6|26005.8|25985.8|82
1592301900000|2020-06-16 10:05:00|26009.2|25989.2|26021.7|26001.7|26024.2|26004.2|26005.8|25985.8|66
1592302200000|2020-06-16 10:10:00|26024.2|26004.2|26031.7|26011.7|26032.5|26012.5|26020.9|26000.9|55
1592302500000|2020-06-16 10:15:00|26032.5|26012.5|26035.1|26015.1|26035.9|26015.9|26020.9|26000.9|96
1592302800000|2020-06-16 10:20:00|26033.4|26013.4|26045.1|26025.1|26045.9|26025.9|26030.1|26010.1|97
1592303100000|2020-06-16 10:25:00|26045.9|26025.9|26073.4|26053.4|26074.2|26054.2|26044.3|26024.3|145
1592303400000|2020-06-16 10:30:00|26072.6|26052.6|26075.1|26055.1|26081.8|26061.8|26070.9|26050.9|131
1592303700000|2020-06-16 10:35:00|26075.9|26055.9|26055.1|26035.1|26075.9|26055.9|26054.3|26034.3|76
1592304000000|2020-06-16 10:40:00|26054.3|26034.3|26040.9|26020.9|26055.1|26035.1|26035.9|26015.9|79
1592304300000|2020-06-16 10:45:00|26042.6|26022.6|26021.7|26001.7|26045.1|26025.1|26015.1|25995.1|89
1592304600000|2020-06-16 10:50:00|26020.9|26000.9|26006.8|25986.8|26028.4|26008.4|26006.8|25986.8|206
1592304900000|2020-06-16 10:55:00|26007.6|25987.6|26016|25996|26016|25996|26001.8|25981.8|67
1592305200000|2020-06-16 11:00:00|26017.6|25997.6|26040.2|26020.2|26040.2|26020.2|26016.8|25996.8|88
1592305500000|2020-06-16 11:05:00|26039.3|26019.3|26024.4|26004.4|26043.5|26023.5|26024.4|26004.4|109
1592305800000|2020-06-16 11:10:00|26022.7|26002.7|26002.6|25982.6|26025.2|26005.2|26002.6|25982.6|139
1592306100000|2020-06-16 11:15:00|26004.3|25984.3|25999.4|25979.4|26006.8|25986.8|25995.2|25975.2|65
1592306400000|2020-06-16 11:20:00|25997.7|25977.7|26001|25981|26003.5|25983.5|25992.7|25972.7|107
1592306700000|2020-06-16 11:25:00|26000.2|25980.2|26006.9|25986.9|26010.2|25990.2|25997.7|25977.7|75
1592307000000|2020-06-16 11:30:00|26007.7|25987.7|26035.2|26015.2|26036.9|26016.9|26004.4|25984.4|150
1592307300000|2020-06-16 11:35:00|26034.4|26014.4|26036.9|26016.9|26041.1|26021.1|26026.9|26006.9|165
1592307600000|2020-06-16 11:40:00|26038.6|26018.6|26055.2|26035.2|26055.2|26035.2|26038.6|26018.6|162
1592307900000|2020-06-16 11:45:00|26051.1|26031.1|26051.1|26031.1|26062.7|26042.7|26046.1|26026.1|149
1592308200000|2020-06-16 11:50:00|26051.9|26031.9|26064.4|26044.4|26064.4|26044.4|26048.6|26028.6|181
1592308500000|2020-06-16 11:55:00|26065.3|26045.3|26059.5|26039.5|26074.4|26054.4|26059.5|26039.5|111
1592308800000|2020-06-16 12:00:00|26060.3|26040.3|26052.8|26032.8|26067.8|26047.8|26050.3|26030.3|132
1592309100000|2020-06-16 12:05:00|26051.2|26031.2|26044.5|26024.5|26054.5|26034.5|26034.5|26014.5|126
1592309400000|2020-06-16 12:10:00|26043.7|26023.7|26067.8|26047.8|26067.8|26047.8|26027.8|26007.8|281
1592309700000|2020-06-16 12:15:00|26069.5|26049.5|26080.3|26060.3|26101.1|26081.1|26066.1|26046.1|319
1592310000000|2020-06-16 12:20:00|26082.8|26062.8|26048.7|26028.7|26091.2|26071.2|26040.3|26020.3|189
1592310300000|2020-06-16 12:25:00|26044.5|26024.5|26077|26057|26078.7|26058.7|26036.2|26016.2|228
1592310600000|2020-06-16 12:30:00|26078.7|26058.7|26097|26077|26110.3|26090.3|26059.5|26039.5|697
1592310900000|2020-06-16 12:35:00|26096.2|26076.2|26114.5|26094.5|26123.7|26103.7|26089.5|26069.5|348
1592311200000|2020-06-16 12:40:00|26116.2|26096.2|26151.2|26131.2|26153.7|26133.7|26116.2|26096.2|510
1592311500000|2020-06-16 12:45:00|26149.6|26129.6|26132.9|26112.9|26169.6|26149.6|26132.1|26112.1|442
1592311800000|2020-06-16 12:50:00|26130.4|26110.4|26147.1|26127.1|26168.7|26148.7|26130.4|26110.4|371
1592312100000|2020-06-16 12:55:00|26145.4|26125.4|26142.1|26122.1|26188.8|26168.8|26142.1|26122.1|434
1592312400000|2020-06-16 13:00:00|26143.8|26123.8|26118|26098|26150.5|26130.5|26089.6|26069.6|629
1592312700000|2020-06-16 13:05:00|26115.5|26095.5|26079.6|26059.6|26115.5|26095.5|26053.8|26033.8|468
1592313000000|2020-06-16 13:10:00|26078.8|26058.8|26046.2|26026.2|26089.6|26069.6|26043|26023|384
1592313300000|2020-06-16 13:15:00|26045.4|26025.4|26045.4|26025.4|26063.8|26043.8|26035.5|26015.5|287
1592313600000|2020-06-16 13:20:00|26046.3|26026.3|26078.8|26058.8|26084.6|26064.6|26042.1|26022.1|329
1592313900000|2020-06-16 13:25:00|26079.6|26059.6|26058.8|26038.8|26081.3|26061.3|26054.6|26034.6|218
1592314200000|2020-06-16 13:30:00|26056.3|26036.3|26019.7|25999.7|26069.6|26049.6|26014.7|25994.7|380
1592314500000|2020-06-16 13:35:00|26018|25998|26013|25993|26035.5|26015.5|25991.3|25971.3|871
1592314800000|2020-06-16 13:40:00|26013.8|25993.8|26033|26013|26043|26023|26006.3|25986.3|193
1592315100000|2020-06-16 13:45:00|26031.3|26011.3|26029.6|26009.6|26063|26043|26029.6|26009.6|636
1592315400000|2020-06-16 13:50:00|26031.3|26011.3|26032.2|26012.2|26038.8|26018.8|26013|25993|761
1592315700000|2020-06-16 13:55:00|26029.7|26009.7|26062.2|26042.2|26070.5|26050.5|26029.7|26009.7|556
1592316000000|2020-06-16 14:00:00|26060.5|26040.5|26048|26028|26063|26043|26013.8|25993.8|451
1592316300000|2020-06-16 14:05:00|26045.5|26025.5|26057.2|26037.2|26082.2|26062.2|26043|26023|528
1592316600000|2020-06-16 14:10:00|26056.4|26036.4|26011.3|25991.3|26056.4|26036.4|26011.3|25991.3|671
1592316900000|2020-06-16 14:15:00|26013|25993|25992.2|25972.2|26028.8|26008.8|25992.2|25972.2|465
1592317200000|2020-06-16 14:20:00|25991.3|25971.3|25922|25902|25991.3|25971.3|25915.4|25895.4|1568
1592317500000|2020-06-16 14:25:00|25922.9|25902.9|25932.1|25912.1|25952.9|25932.9|25903.7|25883.7|703
1592317800000|2020-06-16 14:30:00|25934.6|25914.6|25864.5|25844.5|25944.6|25924.6|25863.7|25843.7|854
1592318100000|2020-06-16 14:35:00|25863.7|25843.7|25822.9|25802.9|25870.4|25850.4|25798.7|25778.7|1018
1592318400000|2020-06-16 14:40:00|25824.6|25804.6|25748.7|25728.7|25824.6|25804.6|25703.6|25683.6|1532
1592318700000|2020-06-16 14:45:00|25747|25727|25799.5|25779.5|25807.9|25787.9|25711.1|25691.1|810
1592319000000|2020-06-16 14:50:00|25800.3|25780.3|25477.7|25457.7|25801.2|25781.2|25420.2|25400.2|2060
1592319300000|2020-06-16 14:55:00|25478.5|25458.5|25539.4|25519.4|25591.1|25571.1|25451|25431|2339
1592319600000|2020-06-16 15:00:00|25537.8|25517.8|25611.2|25591.2|25611.2|25591.2|25500.3|25480.3|1344
1592319900000|2020-06-16 15:05:00|25612.8|25592.8|25640.2|25620.2|25654.5|25634.5|25599.5|25579.5|915
1592320200000|2020-06-16 15:10:00|25641.9|25621.9|25647|25627|25650.3|25630.3|25576.1|25556.1|586
1592320500000|2020-06-16 15:15:00|25650.3|25630.3|25673.7|25653.7|25705.4|25685.4|25644.5|25624.5|507
1592320800000|2020-06-16 15:20:00|25675.4|25655.4|25685.4|25665.4|25703.7|25683.7|25657.9|25637.9|373
1592321100000|2020-06-16 15:25:00|25686.2|25666.2|25688|25668|25704.6|25684.6|25656.2|25636.2|575
1592321400000|2020-06-16 15:30:00|25689.6|25669.6|25692.1|25672.1|25714.6|25694.6|25672.1|25652.1|360
1592321700000|2020-06-16 15:35:00|25693|25673|25632.9|25612.9|25710.5|25690.5|25611.2|25591.2|461
1592322000000|2020-06-16 15:40:00|25631.2|25611.2|25601.3|25581.3|25631.2|25611.2|25552.9|25532.9|652
1592322300000|2020-06-16 15:45:00|25604.6|25584.6|25681.3|25661.3|25685.5|25665.5|25603.8|25583.8|444
1592322600000|2020-06-16 15:50:00|25682.1|25662.1|25667.1|25647.1|25691.3|25671.3|25650.4|25630.4|282
1592322900000|2020-06-16 15:55:00|25666.3|25646.3|25634.6|25614.6|25670.5|25650.5|25625.5|25605.5|287
1592323200000|2020-06-16 16:00:00|25635.5|25615.5|25631.3|25611.3|25648|25628|25613|25593|162
1592323500000|2020-06-16 16:05:00|25633|25613|25638|25618|25654.6|25634.6|25617.2|25597.2|236
1592323800000|2020-06-16 16:10:00|25638.8|25618.8|25669.7|25649.7|25676.4|25656.4|25632.1|25612.1|256
1592324100000|2020-06-16 16:15:00|25670.5|25650.5|25672.2|25652.2|25677.2|25657.2|25652.2|25632.2|176
1592324400000|2020-06-16 16:20:00|25673|25653|25683.1|25663.1|25683.1|25663.1|25653.9|25633.9|542
1592324700000|2020-06-16 16:25:00|25682.3|25662.3|25659.8|25639.8|25692.3|25672.3|25658.1|25638.1|221
1592325000000|2020-06-16 16:30:00|25660.6|25640.6|25693.2|25673.2|25704.9|25684.9|25659|25639|557
1592325300000|2020-06-16 16:35:00|25694|25674|25729|25709|25729|25709|25693.2|25673.2|474
1592325600000|2020-06-16 16:40:00|25732.4|25712.4|25766.6|25746.6|25788.2|25768.2|25732.4|25712.4|621
1592325900000|2020-06-16 16:45:00|25769.1|25749.1|25720.8|25700.8|25771.6|25751.6|25716.6|25696.6|217
1592326200000|2020-06-16 16:50:00|25721.6|25701.6|25715.8|25695.8|25731.6|25711.6|25711.6|25691.6|193
1592326500000|2020-06-16 16:55:00|25716.6|25696.6|25735.7|25715.7|25744.9|25724.9|25702.4|25682.4|1147
1592326800000|2020-06-16 17:00:00|25732.4|25712.4|25751.6|25731.6|25768.3|25748.3|25719.9|25699.9|406
1592327100000|2020-06-16 17:05:00|25749.9|25729.9|25759.9|25739.9|25759.9|25739.9|25724.9|25704.9|192
1592327400000|2020-06-16 17:10:00|25761.6|25741.6|25739.9|25719.9|25768.3|25748.3|25733.3|25713.3|93
1592327700000|2020-06-16 17:15:00|25743.3|25723.3|25773.3|25753.3|25778.3|25758.3|25743.3|25723.3|112
1592328000000|2020-06-16 17:20:00|25771.6|25751.6|25773.3|25753.3|25776.6|25756.6|25755.8|25735.8|136
1592328300000|2020-06-16 17:25:00|25774.1|25754.1|25770.8|25750.8|25778.3|25758.3|25765.8|25745.8|76
1592328600000|2020-06-16 17:30:00|25769.2|25749.2|25743.3|25723.3|25769.2|25749.2|25738.3|25718.3|83
1592328900000|2020-06-16 17:35:00|25742.5|25722.5|25740|25720|25752.5|25732.5|25738.4|25718.4|74
1592329200000|2020-06-16 17:40:00|25738.4|25718.4|25781.7|25761.7|25784.2|25764.2|25738.4|25718.4|68
1592329500000|2020-06-16 17:45:00|25782.5|25762.5|25786.7|25766.7|25793.4|25773.4|25781.7|25761.7|79
1592329800000|2020-06-16 17:50:00|25787.6|25767.6|25754.2|25734.2|25795.1|25775.1|25752.6|25732.6|127
1592330100000|2020-06-16 17:55:00|25752.6|25732.6|25755.1|25735.1|25760.1|25740.1|25747.6|25727.6|63
1592330400000|2020-06-16 18:00:00|25756.8|25736.8|25794.2|25774.2|25799.2|25779.2|25752.6|25732.6|134
1592330700000|2020-06-16 18:05:00|25792.6|25772.6|25775.9|25755.9|25804.3|25784.3|25768.4|25748.4|70
1592331000000|2020-06-16 18:10:00|25777.6|25757.6|25785.1|25765.1|25794.3|25774.3|25773.4|25753.4|157
1592331300000|2020-06-16 18:15:00|25783.4|25763.4|25770.1|25750.1|25804.3|25784.3|25765.9|25745.9|83
1592331600000|2020-06-16 18:20:00|25769.3|25749.3|25749.3|25729.3|25793.5|25773.5|25679.3|25659.3|594
1592331900000|2020-06-16 18:25:00|25748.5|25728.5|25766|25746|25772.6|25752.6|25736|25716|73
1592332200000|2020-06-16 18:30:00|25767.6|25747.6|25776|25756|25796|25776|25762.6|25742.6|146
1592332500000|2020-06-16 18:35:00|25773.5|25753.5|25795.1|25775.1|25801|25781|25766|25746|139
1592332800000|2020-06-16 18:40:00|25796|25776|25782.7|25762.7|25796|25776|25776.8|25756.8|45
1592333100000|2020-06-16 18:45:00|25784.3|25764.3|25797.7|25777.7|25797.7|25777.7|25773.5|25753.5|25
1592333400000|2020-06-16 18:50:00|25794.3|25774.3|25784.3|25764.3|25797.7|25777.7|25777.7|25757.7|42
1592333700000|2020-06-16 18:55:00|25786|25766|25781|25761|25789.3|25769.3|25775.2|25755.2|52
1592334000000|2020-06-16 19:00:00|25782.7|25762.7|25776|25756|25786|25766|25771|25751|91
1592334300000|2020-06-16 19:05:00|25779.3|25759.3|25731.9|25711.9|25786|25766|25723.5|25703.5|159
1592334600000|2020-06-16 19:10:00|25732.7|25712.7|25746.1|25726.1|25751.1|25731.1|25728.5|25708.5|134
1592334900000|2020-06-16 19:15:00|25744.4|25724.4|25697.7|25677.7|25744.4|25724.4|25689.4|25669.4|153
1592335200000|2020-06-16 19:20:00|25699.4|25679.4|25730.2|25710.2|25731.9|25711.9|25697.7|25677.7|79
1592335500000|2020-06-16 19:25:00|25731.9|25711.9|25748.6|25728.6|25754.4|25734.4|25730.2|25710.2|43
1592335800000|2020-06-16 19:30:00|25749.4|25729.4|25766.1|25746.1|25771.1|25751.1|25732.8|25712.8|41
1592336100000|2020-06-16 19:35:00|25764.4|25744.4|25737.8|25717.8|25766.1|25746.1|25732.8|25712.8|39
1592336400000|2020-06-16 19:40:00|25739.5|25719.5|25722.8|25702.8|25744.5|25724.5|25717.8|25697.8|44
1592336700000|2020-06-16 19:45:00|25723.6|25703.6|25721.1|25701.1|25734.5|25714.5|25709.5|25689.5|35
1592337000000|2020-06-16 19:50:00|25722.8|25702.8|25717.8|25697.8|25746.1|25726.1|25712|25692|37
1592337300000|2020-06-16 19:55:00|25717|25697|25761.2|25741.2|25761.2|25741.2|25707.8|25687.8|69
1592337600000|2020-06-16 20:00:00|25757.8|25737.8|25741.2|25721.2|25761.2|25741.2|25738.7|25718.7|69
1592337900000|2020-06-16 20:05:00|25740.4|25720.4|25749.5|25729.5|25749.5|25729.5|25740.4|25720.4|18
1592338200000|2020-06-16 20:10:00|25751.2|25731.2|25762|25742|25766.2|25746.2|25749.5|25729.5|40
1592338500000|2020-06-16 20:15:00|25761.2|25741.2|25755.4|25735.4|25761.2|25741.2|25752.9|25732.9|17
1592338800000|2020-06-16 20:20:00|25756.2|25736.2|25757.9|25737.9|25757.9|25737.9|25756.2|25736.2|9
1592339100000|2020-06-16 20:25:00|25759.6|25739.6|25750.4|25730.4|25761.2|25741.2|25750.4|25730.4|9
1592339400000|2020-06-16 20:30:00|25752.1|25732.1|25737.9|25717.9|25764.6|25744.6|25737.1|25717.1|80
1592339700000|2020-06-16 20:35:00|25739.6|25719.6|25741.3|25721.3|25745.4|25725.4|25739.6|25719.6|13
1592340000000|2020-06-16 20:40:00|25740.5|25720.5|25742.1|25722.1|25742.9|25722.9|25740.5|25720.5|10
1592340300000|2020-06-16 20:45:00|25743.8|25723.8|25746.3|25726.3|25748.8|25728.8|25743.8|25723.8|21
1592340600000|2020-06-16 20:50:00|25743|25723|25748.8|25728.8|25748.8|25728.8|25739.7|25719.7|25
1592340900000|2020-06-16 20:55:00|25746.3|25726.3|25744.7|25724.7|25748.8|25728.8|25741.3|25721.3|31
1592344800000|2020-06-16 22:00:00|25736.5|25716.5|25716.5|25696.5|25742.3|25722.3|25709.9|25689.9|71
1592345100000|2020-06-16 22:05:00|25715.7|25695.7|25699.9|25679.9|25721.5|25701.5|25699|25679|24
1592345400000|2020-06-16 22:10:00|25699|25679|25675.7|25655.7|25699.9|25679.9|25674.9|25654.9|59
1592345700000|2020-06-16 22:15:00|25674.9|25654.9|25636.6|25616.6|25674.9|25654.9|25634.9|25614.9|82
1592346000000|2020-06-16 22:20:00|25634.9|25614.9|25669.9|25649.9|25674.9|25654.9|25634.9|25614.9|44
1592346300000|2020-06-16 22:25:00|25669.1|25649.1|25689.9|25669.9|25698.3|25678.3|25669.1|25649.1|21
1592346600000|2020-06-16 22:30:00|25687.4|25667.4|25694.1|25674.1|25700.8|25680.8|25683.3|25663.3|27
1592346900000|2020-06-16 22:35:00|25693.3|25673.3|25698.3|25678.3|25702.4|25682.4|25691.6|25671.6|30
1592347200000|2020-06-16 22:40:00|25697.5|25677.5|25701.6|25681.6|25705|25685|25695.8|25675.8|14
1592347500000|2020-06-16 22:45:00|25706.6|25686.6|25704.1|25684.1|25706.6|25686.6|25701.6|25681.6|23
1592347800000|2020-06-16 22:50:00|25705|25685|25720.8|25700.8|25720.8|25700.8|25705|25685|21
1592348100000|2020-06-16 22:55:00|25724.2|25704.2|25718.3|25698.3|25726.7|25706.7|25708.3|25688.3|100
1592348400000|2020-06-16 23:00:00|25720|25700|25755|25735|25756.7|25736.7|25720|25700|40
1592348700000|2020-06-16 23:05:00|25756.7|25736.7|25761.7|25741.7|25762.5|25742.5|25747.5|25727.5|72
1592349000000|2020-06-16 23:10:00|25762.5|25742.5|25742.5|25722.5|25762.5|25742.5|25738.4|25718.4|26
1592349300000|2020-06-16 23:15:00|25740.9|25720.9|25751.7|25731.7|25751.7|25731.7|25735.1|25715.1|12
1592349600000|2020-06-16 23:20:00|25753.4|25733.4|25779.2|25759.2|25779.2|25759.2|25753.4|25733.4|17
1592349900000|2020-06-16 23:25:00|25776.7|25756.7|25776.8|25756.8|25790.1|25770.1|25776.7|25756.7|37
1592350200000|2020-06-16 23:30:00|25773.4|25753.4|25769.3|25749.3|25773.4|25753.4|25761.8|25741.8|30
1592350500000|2020-06-16 23:35:00|25767.6|25747.6|25759.3|25739.3|25771.8|25751.8|25759.3|25739.3|16
1592350800000|2020-06-16 23:40:00|25760.9|25740.9|25786.8|25766.8|25791.8|25771.8|25760.9|25740.9|43
1592351100000|2020-06-16 23:45:00|25783.5|25763.5|25789.3|25769.3|25789.3|25769.3|25776.8|25756.8|25
1592351400000|2020-06-16 23:50:00|25791|25771|25800.2|25780.2|25800.2|25780.2|25788.5|25768.5|38
1592351700000|2020-06-16 23:55:00|25797.7|25777.7|25799.3|25779.3|25811.8|25791.8|25795.2|25775.2|47
1592352000000|2020-06-17 00:00:00|25797.7|25777.7|25746|25726|25797.7|25777.7|25746|25726|142
1592352300000|2020-06-17 00:05:00|25748.5|25728.5|25766.9|25746.9|25771.9|25751.9|25743.5|25723.5|36
1592352600000|2020-06-17 00:10:00|25765.2|25745.2|25754.4|25734.4|25765.2|25745.2|25728.5|25708.5|78
1592352900000|2020-06-17 00:15:00|25753.5|25733.5|25682.7|25662.7|25766.9|25746.9|25661.9|25641.9|163
1592353200000|2020-06-17 00:20:00|25683.6|25663.6|25670.2|25650.2|25692.7|25672.7|25644.4|25624.4|81
1592353500000|2020-06-17 00:25:00|25673.6|25653.6|25682.7|25662.7|25693.6|25673.6|25670.2|25650.2|94
1592353800000|2020-06-17 00:30:00|25684.4|25664.4|25656.1|25636.1|25686.9|25666.9|25632.7|25612.7|216
1592354100000|2020-06-17 00:35:00|25656.9|25636.9|25646.1|25626.1|25656.9|25636.9|25638.6|25618.6|123
1592354400000|2020-06-17 00:40:00|25646.9|25626.9|25671.9|25651.9|25680.3|25660.3|25646.9|25626.9|101
1592354700000|2020-06-17 00:45:00|25672.8|25652.8|25720.3|25700.3|25720.3|25700.3|25672.8|25652.8|68
1592355000000|2020-06-17 00:50:00|25722|25702|25685.3|25665.3|25723.6|25703.6|25683.6|25663.6|66
1592355300000|2020-06-17 00:55:00|25686.1|25666.1|25695.3|25675.3|25700.3|25680.3|25685.3|25665.3|25
1592355600000|2020-06-17 01:00:00|25692.8|25672.8|25738.7|25718.7|25750.3|25730.3|25677.8|25657.8|538
1592355900000|2020-06-17 01:05:00|25741.2|25721.2|25744.5|25724.5|25744.5|25724.5|25717|25697|206
1592356200000|2020-06-17 01:10:00|25748.7|25728.7|25744.5|25724.5|25779.5|25759.5|25743.7|25723.7|274
1592356500000|2020-06-17 01:15:00|25743.7|25723.7|25730.4|25710.4|25745.4|25725.4|25716.2|25696.2|165
1592356800000|2020-06-17 01:20:00|25731.2|25711.2|25710.4|25690.4|25733.7|25713.7|25698.7|25678.7|115
1592357100000|2020-06-17 01:25:00|25705.4|25685.4|25683.8|25663.8|25722.9|25702.9|25683.8|25663.8|108
1592357400000|2020-06-17 01:30:00|25685.4|25665.4|25685.4|25665.4|25696.3|25676.3|25666.3|25646.3|165
1592357700000|2020-06-17 01:35:00|25684.6|25664.6|25727.1|25707.1|25728|25708|25682.1|25662.1|151
1592358000000|2020-06-17 01:40:00|25728|25708|25731.3|25711.3|25734.6|25714.6|25718.8|25698.8|97
1592358300000|2020-06-17 01:45:00|25732.1|25712.1|25737.1|25717.1|25745.5|25725.5|25722.1|25702.1|119
1592358600000|2020-06-17 01:50:00|25735.5|25715.5|25740.5|25720.5|25745.5|25725.5|25722.2|25702.2|89
1592358900000|2020-06-17 01:55:00|25738.8|25718.8|25703|25683|25740.5|25720.5|25698|25678|120
1592359200000|2020-06-17 02:00:00|25702.2|25682.2|25695.5|25675.5|25703|25683|25669.7|25649.7|187
1592359500000|2020-06-17 02:05:00|25698|25678|25713.9|25693.9|25718.9|25698.9|25693.9|25673.9|88
1592359800000|2020-06-17 02:10:00|25715.5|25695.5|25688.9|25668.9|25715.5|25695.5|25680.5|25660.5|134
1592360100000|2020-06-17 02:15:00|25689.7|25669.7|25674.7|25654.7|25692.2|25672.2|25654.7|25634.7|90
1592360400000|2020-06-17 02:20:00|25675.6|25655.6|25654.8|25634.8|25682.2|25662.2|25648.9|25628.9|66
1592360700000|2020-06-17 02:25:00|25653.9|25633.9|25658.9|25638.9|25665.6|25645.6|25645.6|25625.6|135
1592361000000|2020-06-17 02:30:00|25661.4|25641.4|25630.6|25610.6|25661.4|25641.4|25617.3|25597.3|296
1592361300000|2020-06-17 02:35:00|25628.1|25608.1|25662.3|25642.3|25669.8|25649.8|25627.3|25607.3|139
1592361600000|2020-06-17 02:40:00|25661.5|25641.5|25643.2|25623.2|25661.5|25641.5|25638.2|25618.2|137
1592361900000|2020-06-17 02:45:00|25638.2|25618.2|25662.4|25642.4|25664|25644|25633.2|25613.2|130
1592362200000|2020-06-17 02:50:00|25661.5|25641.5|25671.5|25651.5|25674|25654|25655.7|25635.7|103
1592362500000|2020-06-17 02:55:00|25672.4|25652.4|25684.1|25664.1|25686.6|25666.6|25669.9|25649.9|66
1592362800000|2020-06-17 03:00:00|25684.9|25664.9|25686.6|25666.6|25691.6|25671.6|25662.4|25642.4|86
1592363100000|2020-06-17 03:05:00|25685.8|25665.8|25678.3|25658.3|25686.6|25666.6|25671.6|25651.6|67
1592363400000|2020-06-17 03:10:00|25675.8|25655.8|25681.6|25661.6|25689.1|25669.1|25675.8|25655.8|69
1592363700000|2020-06-17 03:15:00|25680.8|25660.8|25680|25660|25685.8|25665.8|25671.6|25651.6|100
1592364000000|2020-06-17 03:20:00|25678.3|25658.3|25681.7|25661.7|25686.6|25666.6|25675.8|25655.8|32
1592364300000|2020-06-17 03:25:00|25680.8|25660.8|25685.8|25665.8|25685.8|25665.8|25670.8|25650.8|96
1592364600000|2020-06-17 03:30:00|25684.1|25664.1|25690.8|25670.8|25690.8|25670.8|25675|25655|38
1592364900000|2020-06-17 03:35:00|25688.3|25668.3|25685.9|25665.9|25690|25670|25680.9|25660.9|14
1592365200000|2020-06-17 03:40:00|25685|25665|25677.5|25657.5|25685.9|25665.9|25672.5|25652.5|15
1592365500000|2020-06-17 03:45:00|25679.2|25659.2|25666.7|25646.7|25680|25660|25663.4|25643.4|22
1592365800000|2020-06-17 03:50:00|25665.1|25645.1|25660.9|25640.9|25666.7|25646.7|25660.1|25640.1|23
1592366100000|2020-06-17 03:55:00|25662.6|25642.6|25660.9|25640.9|25669.3|25649.3|25656.8|25636.8|67
1592366400000|2020-06-17 04:00:00|25659.3|25639.3|25681|25661|25681|25661|25656.8|25636.8|78
1592366700000|2020-06-17 04:05:00|25680.1|25660.1|25695.1|25675.1|25695.1|25675.1|25680.1|25660.1|62
1592367000000|2020-06-17 04:10:00|25696|25676|25701|25681|25704.3|25684.3|25696|25676|39
1592367300000|2020-06-17 04:15:00|25699.3|25679.3|25682.7|25662.7|25699.3|25679.3|25682.7|25662.7|88
1592367600000|2020-06-17 04:20:00|25685.2|25665.2|25716|25696|25718.5|25698.5|25685.2|25665.2|34
1592367900000|2020-06-17 04:25:00|25713.5|25693.5|25721|25701|25725.2|25705.2|25711|25691|85
1592368200000|2020-06-17 04:30:00|25723.5|25703.5|25716|25696|25726|25706|25711|25691|59
1592368500000|2020-06-17 04:35:00|25718.5|25698.5|25711|25691|25721|25701|25711|25691|15
1592368800000|2020-06-17 04:40:00|25716|25696|25695.2|25675.2|25716|25696|25691.9|25671.9|78
1592369100000|2020-06-17 04:45:00|25694.4|25674.4|25695.2|25675.2|25695.2|25675.2|25687.7|25667.7|33
1592369400000|2020-06-17 04:50:00|25691.1|25671.1|25685.2|25665.2|25692.7|25672.7|25682.7|25662.7|21
1592369700000|2020-06-17 04:55:00|25686.1|25666.1|25683.6|25663.6|25692.8|25672.8|25682.8|25662.8|34
1592370000000|2020-06-17 05:00:00|25684.4|25664.4|25695.3|25675.3|25695.3|25675.3|25670.3|25650.3|88
1592370300000|2020-06-17 05:05:00|25693.6|25673.6|25657|25637|25695.3|25675.3|25647|25627|177
1592370600000|2020-06-17 05:10:00|25657.8|25637.8|25665.3|25645.3|25669.5|25649.5|25654.5|25634.5|86
1592370900000|2020-06-17 05:15:00|25662|25642|25677.8|25657.8|25677.8|25657.8|25658.7|25638.7|40
1592371200000|2020-06-17 05:20:00|25676.2|25656.2|25678.7|25658.7|25683.7|25663.7|25671.2|25651.2|28
1592371500000|2020-06-17 05:25:00|25677|25657|25663.7|25643.7|25678.7|25658.7|25660.3|25640.3|32
1592371800000|2020-06-17 05:30:00|25665.4|25645.4|25703.7|25683.7|25728.7|25708.7|25663.7|25643.7|271
1592372100000|2020-06-17 05:35:00|25702.1|25682.1|25715.4|25695.4|25717.1|25697.1|25688.7|25668.7|87
1592372400000|2020-06-17 05:40:00|25717.1|25697.1|25717.9|25697.9|25723.8|25703.8|25712.9|25692.9|135
1592372700000|2020-06-17 05:45:00|25718.8|25698.8|25774.6|25754.6|25779.6|25759.6|25711.3|25691.3|292
1592373000000|2020-06-17 05:50:00|25773.8|25753.8|25779.7|25759.7|25784.6|25764.6|25765.5|25745.5|200
1592373300000|2020-06-17 05:55:00|25778|25758|25806.3|25786.3|25808|25788|25774.7|25754.7|110
1592373600000|2020-06-17 06:00:00|25808|25788|25805.5|25785.5|25818|25798|25793.8|25773.8|230
1592373900000|2020-06-17 06:05:00|25804.7|25784.7|25834.7|25814.7|25835.5|25815.5|25801.3|25781.3|198
1592374200000|2020-06-17 06:10:00|25833.8|25813.8|25835.5|25815.5|25845.5|25825.5|25813|25793|176
1592374500000|2020-06-17 06:15:00|25836.3|25816.3|25813.9|25793.9|25836.3|25816.3|25808.9|25788.9|138
1592374800000|2020-06-17 06:20:00|25813|25793|25852.1|25832.1|25857.1|25837.1|25813|25793|101
1592375100000|2020-06-17 06:25:00|25855.4|25835.4|25820.5|25800.5|25862.1|25842.1|25818.8|25798.8|105
1592375400000|2020-06-17 06:30:00|25818.8|25798.8|25804.7|25784.7|25823|25803|25798.9|25778.9|101
1592375700000|2020-06-17 06:35:00|25800.6|25780.6|25813|25793|25819.7|25799.7|25798.9|25778.9|137
1592376000000|2020-06-17 06:40:00|25813.9|25793.9|25818|25798|25823|25803|25813|25793|99
1592376300000|2020-06-17 06:45:00|25819.7|25799.7|25788.1|25768.1|25823.1|25803.1|25783.9|25763.9|106
1592376600000|2020-06-17 06:50:00|25788.9|25768.9|25756.4|25736.4|25793.1|25773.1|25755.5|25735.5|153
1592376900000|2020-06-17 06:55:00|25753.9|25733.9|25773.1|25753.1|25786.4|25766.4|25751.4|25731.4|173
1592377200000|2020-06-17 07:00:00|25774.7|25754.7|25773.1|25753.1|25818.1|25798.1|25758.1|25738.1|269
1592377500000|2020-06-17 07:05:00|25771.5|25751.5|25791.5|25771.5|25800.7|25780.7|25771.5|25751.5|140
1592377800000|2020-06-17 07:10:00|25789.9|25769.9|25790.7|25770.7|25798.2|25778.2|25778.2|25758.2|109
1592378100000|2020-06-17 07:15:00|25791.5|25771.5|25821.5|25801.5|25827.4|25807.4|25769|25749|126
1592378400000|2020-06-17 07:20:00|25822.4|25802.4|25815.7|25795.7|25829.1|25809.1|25804.9|25784.9|139
1592378700000|2020-06-17 07:25:00|25814.9|25794.9|25855.7|25835.7|25859.9|25839.9|25792.4|25772.4|149
1592379000000|2020-06-17 07:30:00|25856.6|25836.6|25854|25834|25861.6|25841.6|25839.1|25819.1|193
1592379300000|2020-06-17 07:35:00|25849|25829|25864.8|25844.8|25871.5|25851.5|25843.2|25823.2|190
1592379600000|2020-06-17 07:40:00|25864|25844|25864.8|25844.8|25869.8|25849.8|25845.7|25825.7|120
1592379900000|2020-06-17 07:45:00|25864|25844|25873.1|25853.1|25873.1|25853.1|25854.8|25834.8|120
1592380200000|2020-06-17 07:50:00|25874|25854|25868.2|25848.2|25875.6|25855.6|25852.3|25832.3|103
1592380500000|2020-06-17 07:55:00|25867.3|25847.3|25854|25834|25874.9|25854.9|25852.4|25832.4|100
1592380800000|2020-06-17 08:00:00|25852.4|25832.4|25866.5|25846.5|25870.7|25850.7|25852.4|25832.4|163
1592381100000|2020-06-17 08:05:00|25869|25849|25889|25869|25894.8|25874.8|25848.2|25828.2|223
1592381400000|2020-06-17 08:10:00|25886.5|25866.5|25886.5|25866.5|25890.7|25870.7|25872.3|25852.3|114
1592381700000|2020-06-17 08:15:00|25888.2|25868.2|25921.5|25901.5|25925.7|25905.7|25881.5|25861.5|159
1592382000000|2020-06-17 08:20:00|25922.4|25902.4|25910.7|25890.7|25930.7|25910.7|25908.2|25888.2|182
1592382300000|2020-06-17 08:25:00|25906.5|25886.5|25907.4|25887.4|25909.9|25889.9|25894.9|25874.9|78
1592382600000|2020-06-17 08:30:00|25905.7|25885.7|25903.2|25883.2|25919|25899|25901.5|25881.5|138
1592382900000|2020-06-17 08:35:00|25904.8|25884.8|25846.5|25826.5|25908.2|25888.2|25844|25824|167
1592383200000|2020-06-17 08:40:00|25845.7|25825.7|25862.4|25842.4|25869.9|25849.9|25844|25824|54
1592383500000|2020-06-17 08:45:00|25858.2|25838.2|25863.2|25843.2|25870.7|25850.7|25851.5|25831.5|66
1592383800000|2020-06-17 08:50:00|25862.4|25842.4|25811.6|25791.6|25863.2|25843.2|25808.2|25788.2|249
1592384100000|2020-06-17 08:55:00|25810.7|25790.7|25814|25794|25833.2|25813.2|25804.1|25784.1|112
1592384400000|2020-06-17 09:00:00|25814.9|25794.9|25809.1|25789.1|25819.1|25799.1|25789.9|25769.9|133
1592384700000|2020-06-17 09:05:00|25808.3|25788.3|25779.1|25759.1|25809.1|25789.1|25778.3|25758.3|102
1592385000000|2020-06-17 09:10:00|25783.3|25763.3|25789.1|25769.1|25793.3|25773.3|25771.6|25751.6|82
1592385300000|2020-06-17 09:15:00|25787.5|25767.5|25751.6|25731.6|25788.3|25768.3|25749.1|25729.1|217
1592385600000|2020-06-17 09:20:00|25754.1|25734.1|25771.6|25751.6|25776.6|25756.6|25749.9|25729.9|113
1592385900000|2020-06-17 09:25:00|25772.5|25752.5|25778.3|25758.3|25778.3|25758.3|25762.5|25742.5|45
1592386200000|2020-06-17 09:30:00|25777.5|25757.5|25783.3|25763.3|25785.8|25765.8|25767.5|25747.5|85
1592386500000|2020-06-17 09:35:00|25782.5|25762.5|25765.8|25745.8|25785|25765|25747.5|25727.5|86
1592386800000|2020-06-17 09:40:00|25764.2|25744.2|25773.4|25753.4|25778.4|25758.4|25760.8|25740.8|47
1592387100000|2020-06-17 09:45:00|25774.2|25754.2|25729.2|25709.2|25778.4|25758.4|25709.2|25689.2|144
1592387400000|2020-06-17 09:50:00|25730.1|25710.1|25748.4|25728.4|25751.7|25731.7|25711.7|25691.7|110
1592387700000|2020-06-17 09:55:00|25747.5|25727.5|25720.1|25700.1|25754.2|25734.2|25716.8|25696.8|116
1592388000000|2020-06-17 10:00:00|25721|25701|25746.8|25726.8|25746.8|25726.8|25714.3|25694.3|107
1592388300000|2020-06-17 10:05:00|25745.9|25725.9|25739.3|25719.3|25746.8|25726.8|25728.4|25708.4|35
1592388600000|2020-06-17 10:10:00|25740.1|25720.1|25764.3|25744.3|25770.9|25750.9|25738.4|25718.4|99
1592388900000|2020-06-17 10:15:00|25761.8|25741.8|25771.8|25751.8|25774.3|25754.3|25758.4|25738.4|54
1592389200000|2020-06-17 10:20:00|25770.1|25750.1|25773.5|25753.5|25777.6|25757.6|25767.6|25747.6|48
1592389500000|2020-06-17 10:25:00|25774.3|25754.3|25815.9|25795.9|25822.6|25802.6|25773.5|25753.5|189
1592389800000|2020-06-17 10:30:00|25816.8|25796.8|25833.4|25813.4|25839.2|25819.2|25815.9|25795.9|218
1592390100000|2020-06-17 10:35:00|25834.2|25814.2|25843.4|25823.4|25854.2|25834.2|25827.5|25807.5|132
1592390400000|2020-06-17 10:40:00|25840.9|25820.9|25838.4|25818.4|25841.7|25821.7|25826.7|25806.7|71
1592390700000|2020-06-17 10:45:00|25840|25820|25847.6|25827.6|25848.4|25828.4|25834.3|25814.3|86
1592391000000|2020-06-17 10:50:00|25845.1|25825.1|25833.4|25813.4|25847.6|25827.6|25833.4|25813.4|91
1592391300000|2020-06-17 10:55:00|25832.6|25812.6|25863.4|25843.4|25867.6|25847.6|25828.4|25808.4|93
1592391600000|2020-06-17 11:00:00|25867.6|25847.6|25880|25860|25894.2|25874.2|25862.6|25842.6|160
1592391900000|2020-06-17 11:05:00|25880.9|25860.9|25866.8|25846.8|25881.7|25861.7|25861.8|25841.8|102
1592392200000|2020-06-17 11:10:00|25867.6|25847.6|25865.9|25845.9|25876.8|25856.8|25861.8|25841.8|76
1592392500000|2020-06-17 11:15:00|25860.9|25840.9|25852.6|25832.6|25865.9|25845.9|25851.8|25831.8|40
1592392800000|2020-06-17 11:20:00|25851.8|25831.8|25865.1|25845.1|25867.6|25847.6|25844.3|25824.3|182
1592393100000|2020-06-17 11:25:00|25863.5|25843.5|25851.8|25831.8|25868.5|25848.5|25840.1|25820.1|138
1592393400000|2020-06-17 11:30:00|25852.7|25832.7|25859.3|25839.3|25877.7|25857.7|25852.7|25832.7|241
1592393700000|2020-06-17 11:35:00|25860.1|25840.1|25866.8|25846.8|25878.4|25858.4|25859.3|25839.3|119
1592394000000|2020-06-17 11:40:00|25868.4|25848.4|25836.8|25816.8|25875.1|25855.1|25836.8|25816.8|146
1592394300000|2020-06-17 11:45:00|25834.3|25814.3|25839.4|25819.4|25841|25821|25819.3|25799.3|129
1592394600000|2020-06-17 11:50:00|25838.5|25818.5|25841|25821|25848.5|25828.5|25838.5|25818.5|27
1592394900000|2020-06-17 11:55:00|25841.9|25821.9|25807.7|25787.7|25841.9|25821.9|25796.9|25776.9|140
1592395200000|2020-06-17 12:00:00|25808.5|25788.5|25849.4|25829.4|25851.9|25831.9|25808.5|25788.5|330
1592395500000|2020-06-17 12:05:00|25851|25831|25829.4|25809.4|25851|25831|25821.9|25801.9|111
1592395800000|2020-06-17 12:10:00|25831|25811|25851.1|25831.1|25856.8|25836.8|25831|25811|225
1592396100000|2020-06-17 12:15:00|25852.7|25832.7|25873.6|25853.6|25881.1|25861.1|25852.7|25832.7|133
1592396400000|2020-06-17 12:20:00|25874.4|25854.4|25831.1|25811.1|25874.4|25854.4|25828.6|25808.6|291
1592396700000|2020-06-17 12:25:00|25832.7|25812.7|25846|25826|25851.1|25831.1|25832.7|25812.7|138
1592397000000|2020-06-17 12:30:00|25844.4|25824.4|25868.5|25848.5|25873.5|25853.5|25841|25821|117
1592397300000|2020-06-17 12:35:00|25867.7|25847.7|25833.5|25813.5|25868.5|25848.5|25828.5|25808.5|114
1592397600000|2020-06-17 12:40:00|25835.2|25815.2|25824.4|25804.4|25841|25821|25824.4|25804.4|180
1592397900000|2020-06-17 12:45:00|25826.9|25806.9|25834.4|25814.4|25834.4|25814.4|25824.4|25804.4|80
1592398200000|2020-06-17 12:50:00|25836.9|25816.9|25834.4|25814.4|25839.4|25819.4|25825.3|25805.3|113
1592398500000|2020-06-17 12:55:00|25832.8|25812.8|25844.5|25824.5|25844.5|25824.5|25804.4|25784.4|214
1592398800000|2020-06-17 13:00:00|25843.7|25823.7|25867.1|25847.1|25867.1|25847.1|25824.5|25804.5|386
1592399100000|2020-06-17 13:05:00|25866.2|25846.2|25829.5|25809.5|25875.4|25855.4|25817.9|25797.9|318
1592399400000|2020-06-17 13:10:00|25827.9|25807.9|25837.1|25817.1|25847.9|25827.9|25817.8|25797.8|116
1592399700000|2020-06-17 13:15:00|25839.6|25819.6|25847.1|25827.1|25852.1|25832.1|25816.2|25796.2|122
1592400000000|2020-06-17 13:20:00|25848.7|25828.7|25862.9|25842.9|25867.1|25847.1|25847.1|25827.1|145
1592400300000|2020-06-17 13:25:00|25864.7|25844.7|25869.6|25849.6|25894.6|25874.6|25862.1|25842.1|375
1592400600000|2020-06-17 13:30:00|25867.9|25847.9|25841.2|25821.2|25869.6|25849.6|25829.6|25809.6|357
1592400900000|2020-06-17 13:35:00|25842.9|25822.9|25872.9|25852.9|25879.5|25859.5|25838.7|25818.7|342
1592401200000|2020-06-17 13:40:00|25874.5|25854.5|25917.8|25897.8|25922.8|25902.8|25862.9|25842.9|434
1592401500000|2020-06-17 13:45:00|25916.2|25896.2|25935.3|25915.3|25937.7|25917.7|25898.7|25878.7|790
1592401800000|2020-06-17 13:50:00|25934.4|25914.4|25921.9|25901.9|25964.4|25944.4|25921.9|25901.9|596
1592402100000|2020-06-17 13:55:00|25921.1|25901.1|25882.9|25862.9|25921.1|25901.1|25841.2|25821.2|664
1592402400000|2020-06-17 14:00:00|25882|25862|25859.5|25839.5|25904.5|25884.5|25857|25837|513
1592402700000|2020-06-17 14:05:00|25860.4|25840.4|25882|25862|25887.9|25867.9|25850.4|25830.4|277
1592403000000|2020-06-17 14:10:00|25881.2|25861.2|25882.8|25862.8|25896.2|25876.2|25861.2|25841.2|325
1592403300000|2020-06-17 14:15:00|25883.7|25863.7|25839.5|25819.5|25904.5|25884.5|25822.8|25802.8|590
1592403600000|2020-06-17 14:20:00|25841.1|25821.1|25810.4|25790.4|25850.3|25830.3|25803.7|25783.7|531
1592403900000|2020-06-17 14:25:00|25806.2|25786.2|25832|25812|25849.5|25829.5|25797.1|25777.1|387
1592404200000|2020-06-17 14:30:00|25833.6|25813.6|25886.1|25866.1|25889.4|25869.4|25822.1|25802.1|685
1592404500000|2020-06-17 14:35:00|25884.4|25864.4|25901.9|25881.9|25913.7|25893.7|25872.8|25852.8|380
1592404800000|2020-06-17 14:40:00|25901.2|25881.2|25909.5|25889.5|25920.2|25900.2|25884.5|25864.5|314
1592405100000|2020-06-17 14:45:00|25908.6|25888.6|25877.7|25857.7|25915.2|25895.2|25870.2|25850.2|395
1592405400000|2020-06-17 14:50:00|25879.4|25859.4|25936|25916|25937.7|25917.7|25879.4|25859.4|541
1592405700000|2020-06-17 14:55:00|25937.6|25917.6|25912.8|25892.8|25939.2|25919.2|25907.8|25887.8|511
1592406000000|2020-06-17 15:00:00|25911.1|25891.1|25897|25877|25926.1|25906.1|25890.3|25870.3|395
1592406300000|2020-06-17 15:05:00|25897.9|25877.9|25888.7|25868.7|25922|25902|25888.7|25868.7|276
1592406600000|2020-06-17 15:10:00|25891.2|25871.2|25882|25862|25892.9|25872.9|25873|25853|388
1592406900000|2020-06-17 15:15:00|25880.4|25860.4|25886.3|25866.3|25898.7|25878.7|25869.6|25849.6|246
1592407200000|2020-06-17 15:20:00|25888.8|25868.8|25891.3|25871.3|25892.1|25872.1|25874.6|25854.6|207
1592407500000|2020-06-17 15:25:00|25893|25873|25908.8|25888.8|25913|25893|25885.5|25865.5|290
1592407800000|2020-06-17 15:30:00|25907.9|25887.9|25912.9|25892.9|25915.3|25895.3|25897.9|25877.9|202
1592408100000|2020-06-17 15:35:00|25914.6|25894.6|25894.7|25874.7|25914.6|25894.6|25894.7|25874.7|268
1592408400000|2020-06-17 15:40:00|25896.3|25876.3|25912.1|25892.1|25912.1|25892.1|25883.8|25863.8|166
1592408700000|2020-06-17 15:45:00|25913.7|25893.7|25903|25883|25921.2|25901.2|25897.1|25877.1|178
1592409000000|2020-06-17 15:50:00|25903.8|25883.8|25895.5|25875.5|25906.3|25886.3|25884.6|25864.6|136
1592409300000|2020-06-17 15:55:00|25894.6|25874.6|25909.6|25889.6|25918|25898|25893|25873|156
1592409600000|2020-06-17 16:00:00|25911.3|25891.3|25907.1|25887.1|25914.6|25894.6|25907.1|25887.1|106
1592409900000|2020-06-17 16:05:00|25908|25888|25898|25878|25913|25893|25898|25878|116
1592410200000|2020-06-17 16:10:00|25897.1|25877.1|25902.1|25882.1|25903|25883|25893|25873|124
1592410500000|2020-06-17 16:15:00|25898|25878|25914.7|25894.7|25914.7|25894.7|25898|25878|82
1592410800000|2020-06-17 16:20:00|25913|25893|25922.2|25902.2|25923|25903|25899.7|25879.7|155
1592411100000|2020-06-17 16:25:00|25923|25903|25904.7|25884.7|25928|25908|25904.7|25884.7|200
1592411400000|2020-06-17 16:30:00|25905.5|25885.5|25926.3|25906.3|25933|25913|25901.4|25881.4|134
1592411700000|2020-06-17 16:35:00|25927.2|25907.2|25921.4|25901.4|25928|25908|25913.1|25893.1|60
1592412000000|2020-06-17 16:40:00|25920.6|25900.6|25921.3|25901.3|25923.1|25903.1|25913.1|25893.1|105
1592412300000|2020-06-17 16:45:00|25923|25903|25923.1|25903.1|25933.1|25913.1|25917.2|25897.2|106
1592412600000|2020-06-17 16:50:00|25923.9|25903.9|25944.7|25924.7|25948.1|25928.1|25923.9|25903.9|193
1592412900000|2020-06-17 16:55:00|25943.1|25923.1|25984|25964|25986.6|25966.6|25933.1|25913.1|1107
1592413200000|2020-06-17 17:00:00|25983.1|25963.1|26024.8|26004.8|26024.8|26004.8|25973.1|25953.1|587
1592413500000|2020-06-17 17:05:00|26026.6|26006.6|26024|26004|26029.8|26009.8|26010.7|25990.7|180
1592413800000|2020-06-17 17:10:00|26024.8|26004.8|26013.1|25993.1|26024.8|26004.8|26013.1|25993.1|61
1592414100000|2020-06-17 17:15:00|26014|25994|26022.3|26002.3|26040.6|26020.6|26014|25994|152
1592414400000|2020-06-17 17:20:00|26023.1|26003.1|26041.4|26021.4|26046.4|26026.4|26021.4|26001.4|79
1592414700000|2020-06-17 17:25:00|26043.1|26023.1|26045.6|26025.6|26053.2|26033.2|26038.9|26018.9|154
1592415000000|2020-06-17 17:30:00|26043.1|26023.1|26052.3|26032.3|26052.3|26032.3|26038.9|26018.9|62
1592415300000|2020-06-17 17:35:00|26051.4|26031.4|26063.2|26043.2|26068.2|26048.2|26050.6|26030.6|179
1592415600000|2020-06-17 17:40:00|26060.7|26040.7|26053.2|26033.2|26060.7|26040.7|26045.7|26025.7|78
1592415900000|2020-06-17 17:45:00|26052.3|26032.3|26053.2|26033.2|26053.2|26033.2|26034.8|26014.8|66
1592416200000|2020-06-17 17:50:00|26049.8|26029.8|26042.4|26022.4|26052.3|26032.3|26039.8|26019.8|42
1592416500000|2020-06-17 17:55:00|26043.2|26023.2|26038.2|26018.2|26048.2|26028.2|26037.4|26017.4|67
1592416800000|2020-06-17 18:00:00|26036.6|26016.6|26018.2|25998.2|26037.4|26017.4|26017.4|25997.4|114
1592417100000|2020-06-17 18:05:00|26020.7|26000.7|26025.7|26005.7|26029.9|26009.9|26018.2|25998.2|69
1592417400000|2020-06-17 18:10:00|26024.1|26004.1|26027.4|26007.4|26038.3|26018.3|26023.2|26003.2|33
1592417700000|2020-06-17 18:15:00|26026.5|26006.5|26019.8|25999.8|26036.5|26016.5|26019.8|25999.8|48
1592418000000|2020-06-17 18:20:00|26021.5|26001.5|26014.9|25994.9|26021.5|26001.5|26007.4|25987.4|58
1592418300000|2020-06-17 18:25:00|26015.8|25995.8|26014.1|25994.1|26022.4|26002.4|26012.4|25992.4|37
1592418600000|2020-06-17 18:30:00|26014.9|25994.9|26017.4|25997.4|26018.3|25998.3|26007.4|25987.4|53
1592418900000|2020-06-17 18:35:00|26018.3|25998.3|26022.4|26002.4|26027.4|26007.4|26017.4|25997.4|44
1592419200000|2020-06-17 18:40:00|26024.1|26004.1|26032.5|26012.5|26041.6|26021.6|26024.1|26004.1|59
1592419500000|2020-06-17 18:45:00|26031.6|26011.6|26017.5|25997.5|26032.5|26012.5|26015|25995|21
1592419800000|2020-06-17 18:50:00|26015|25995|26022.5|26002.5|26032.5|26012.5|26015|25995|44
1592420100000|2020-06-17 18:55:00|26020|26000|26002.5|25982.5|26022.5|26002.5|26002.5|25982.5|42
1592420400000|2020-06-17 19:00:00|26001.6|25981.6|25992.5|25972.5|26002.5|25982.5|25972.5|25952.5|116
1592420700000|2020-06-17 19:05:00|25990.9|25970.9|25982.5|25962.5|25991.6|25971.6|25981.6|25961.6|48
1592421000000|2020-06-17 19:10:00|25983.4|25963.4|25982.5|25962.5|25983.4|25963.4|25970|25950|49
1592421300000|2020-06-17 19:15:00|25984.1|25964.1|25980|25960|26002.5|25982.5|25980|25960|56
1592421600000|2020-06-17 19:20:00|25978.4|25958.4|25971.7|25951.7|25982.5|25962.5|25964.3|25944.3|136
1592421900000|2020-06-17 19:25:00|25972.5|25952.5|25955|25935|25977.5|25957.5|25949.2|25929.2|105
1592422200000|2020-06-17 19:30:00|25954.2|25934.2|25956.7|25936.7|25960.9|25940.9|25944.3|25924.3|153
1592422500000|2020-06-17 19:35:00|25957.6|25937.6|25969.2|25949.2|25971.7|25951.7|25952.6|25932.6|63
1592422800000|2020-06-17 19:40:00|25967.6|25947.6|25950.1|25930.1|25971.7|25951.7|25939.3|25919.3|52
1592423100000|2020-06-17 19:45:00|25949.2|25929.2|25947.6|25927.6|25962.6|25942.6|25944.2|25924.2|50
1592423400000|2020-06-17 19:50:00|25945.1|25925.1|25979.2|25959.2|25979.2|25959.2|25942.6|25922.6|64
1592423700000|2020-06-17 19:55:00|25980.1|25960.1|25986.7|25966.7|25994.2|25974.2|25979.2|25959.2|151
1592424000000|2020-06-17 20:00:00|25988.4|25968.4|25977.6|25957.6|25995.1|25975.1|25971.7|25951.7|41
1592424300000|2020-06-17 20:05:00|25978.5|25958.5|25996.8|25976.8|25996.8|25976.8|25978.5|25958.5|42
1592424600000|2020-06-17 20:10:00|25995.1|25975.1|25991.8|25971.8|25996.8|25976.8|25987.6|25967.6|8
1592424900000|2020-06-17 20:15:00|25993.4|25973.4|25989.3|25969.3|25996.8|25976.8|25989.3|25969.3|11
1592425200000|2020-06-17 20:20:00|25990.2|25970.2|25991.8|25971.8|25991.8|25971.8|25987.7|25967.7|6
1592425500000|2020-06-17 20:25:00|25993.4|25973.4|25992.7|25972.7|25996.8|25976.8|25991.8|25971.8|39
1592425800000|2020-06-17 20:30:00|25995.2|25975.2|25989.3|25969.3|25996.8|25976.8|25989.3|25969.3|52
1592426100000|2020-06-17 20:35:00|25990.9|25970.9|25984.3|25964.3|25991.8|25971.8|25981.8|25961.8|28
1592426400000|2020-06-17 20:40:00|25982.7|25962.7|25987.7|25967.7|25987.7|25967.7|25980.2|25960.2|30
1592426700000|2020-06-17 20:45:00|25988.6|25968.6|25986.8|25966.8|25992.7|25972.7|25983.6|25963.6|39
1592427000000|2020-06-17 20:50:00|25987.7|25967.7|25981.9|25961.9|25987.7|25967.7|25976.9|25956.9|45
1592427300000|2020-06-17 20:55:00|25979.4|25959.4|25976.9|25956.9|25984.4|25964.4|25976.9|25956.9|61
1592431200000|2020-06-17 22:00:00|25961.5|25941.5|25949.5|25929.5|25961.5|25941.5|25942.9|25922.9|104
1592431500000|2020-06-17 22:05:00|25950.4|25930.4|25951.2|25931.2|25953.7|25933.7|25947.9|25927.9|26
1592431800000|2020-06-17 22:10:00|25951.3|25931.3|25978.8|25958.8|25978.8|25958.8|25951.3|25931.3|46
1592432100000|2020-06-17 22:15:00|25977.9|25957.9|25952.9|25932.9|25977.9|25957.9|25952.9|25932.9|46
1592432400000|2020-06-17 22:20:00|25954.5|25934.5|25948.8|25928.8|25955.4|25935.4|25942.9|25922.9|30
1592432700000|2020-06-17 22:25:00|25947.9|25927.9|25954.5|25934.5|25954.5|25934.5|25947|25927|9
1592433000000|2020-06-17 22:30:00|25957|25937|25988.8|25968.8|25988.8|25968.8|25954.5|25934.5|35
1592433300000|2020-06-17 22:35:00|25992.1|25972.1|25994.6|25974.6|25996.2|25976.2|25987.9|25967.9|22
1592433600000|2020-06-17 22:40:00|25997.1|25977.1|25989.7|25969.7|25997.1|25977.1|25980.4|25960.4|9
1592433900000|2020-06-17 22:45:00|25991.3|25971.3|25968.8|25948.8|25991.3|25971.3|25968|25948|14
1592434200000|2020-06-17 22:50:00|25970.5|25950.5|25973|25953|25973.8|25953.8|25968.8|25948.8|14
1592434500000|2020-06-17 22:55:00|25973.8|25953.8|25958|25938|25978|25958|25958|25938|16
1592434800000|2020-06-17 23:00:00|25958.9|25938.9|25961.4|25941.4|25973.9|25953.9|25958|25938|9
1592435100000|2020-06-17 23:05:00|25959.6|25939.6|25956.4|25936.4|25961.4|25941.4|25950.5|25930.5|11
1592435400000|2020-06-17 23:10:00|25955.5|25935.5|25968|25948|25970.5|25950.5|25955.5|25935.5|20
1592435700000|2020-06-17 23:15:00|25967.1|25947.1|25968|25948|25972.1|25952.1|25965.5|25945.5|3
1592436000000|2020-06-17 23:20:00|25965.5|25945.5|25923|25903|25965.5|25945.5|25919.7|25899.7|57
1592436300000|2020-06-17 23:25:00|25922.2|25902.2|25924.7|25904.7|25928|25908|25922.2|25902.2|19
1592436600000|2020-06-17 23:30:00|25923|25903|25915.6|25895.6|25928|25908|25913|25893|61
1592436900000|2020-06-17 23:35:00|25916.4|25896.4|25928.1|25908.1|25928.1|25908.1|25914.7|25894.7|20
1592437200000|2020-06-17 23:40:00|25927.2|25907.2|25913.1|25893.1|25927.2|25907.2|25908.9|25888.9|22
1592437500000|2020-06-17 23:45:00|25910.6|25890.6|25922.2|25902.2|25923.1|25903.1|25910.6|25890.6|41
1592437800000|2020-06-17 23:50:00|25921.3|25901.3|25929.7|25909.7|25929.7|25909.7|25916.3|25896.3|33
1592438100000|2020-06-17 23:55:00|25928.1|25908.1|25928.1|25908.1|25933.1|25913.1|25924.7|25904.7|17
1592438400000|2020-06-18 00:00:00|25928.9|25908.9|25901.4|25881.4|25963.1|25943.1|25901.4|25881.4|255
1592438700000|2020-06-18 00:05:00|25903.9|25883.9|25909.8|25889.8|25914.7|25894.7|25883.1|25863.1|157
1592439000000|2020-06-18 00:10:00|25908.1|25888.1|25882.3|25862.3|25909.8|25889.8|25879.8|25859.8|125
1592439300000|2020-06-18 00:15:00|25881.4|25861.4|25872.3|25852.3|25885.6|25865.6|25869.8|25849.8|105
1592439600000|2020-06-18 00:20:00|25873.9|25853.9|25904.8|25884.8|25905.7|25885.7|25872.3|25852.3|55
1592439900000|2020-06-18 00:25:00|25906.4|25886.4|25914.8|25894.8|25931.5|25911.5|25906.4|25886.4|74
1592440200000|2020-06-18 00:30:00|25913.9|25893.9|25913.2|25893.2|25917.3|25897.3|25889|25869|45
1592440500000|2020-06-18 00:35:00|25915.7|25895.7|25913.2|25893.2|25918.2|25898.2|25908.2|25888.2|33
1592440800000|2020-06-18 00:40:00|25914.8|25894.8|25903.2|25883.2|25915.7|25895.7|25899.8|25879.8|42
1592441100000|2020-06-18 00:45:00|25904.1|25884.1|25920.7|25900.7|25923.2|25903.2|25899.8|25879.8|158
1592441400000|2020-06-18 00:50:00|25919.1|25899.1|25935.7|25915.7|25941.6|25921.6|25918.2|25898.2|52
1592441700000|2020-06-18 00:55:00|25937.3|25917.3|25927.4|25907.4|25943.2|25923.2|25927.4|25907.4|34
1592442000000|2020-06-18 01:00:00|25928.2|25908.2|25891.6|25871.6|25928.2|25908.2|25879.1|25859.1|424
1592442300000|2020-06-18 01:05:00|25893.2|25873.2|25913.2|25893.2|25921.6|25901.6|25889.1|25869.1|98
1592442600000|2020-06-18 01:10:00|25914.1|25894.1|25938.3|25918.3|25942.4|25922.4|25914.1|25894.1|137
1592442900000|2020-06-18 01:15:00|25937.4|25917.4|25920.8|25900.8|25947.4|25927.4|25918.3|25898.3|132
1592443200000|2020-06-18 01:20:00|25919.1|25899.1|25890.9|25870.9|25919.1|25899.1|25880.8|25860.8|302
1592443500000|2020-06-18 01:25:00|25890|25870|25890.9|25870.9|25895.9|25875.9|25875|25855|134
1592443800000|2020-06-18 01:30:00|25892.5|25872.5|25827.7|25807.7|25892.5|25872.5|25822.7|25802.7|388
1592444100000|2020-06-18 01:35:00|25826.8|25806.8|25831.8|25811.8|25842.7|25822.7|25812.7|25792.7|266
1592444400000|2020-06-18 01:40:00|25830.9|25810.9|25834.3|25814.3|25844.3|25824.3|25800.9|25780.9|203
1592444700000|2020-06-18 01:45:00|25832.7|25812.7|25871|25851|25878.5|25858.5|25829.3|25809.3|229
1592445000000|2020-06-18 01:50:00|25873.5|25853.5|25852.7|25832.7|25873.5|25853.5|25845.2|25825.2|98
1592445300000|2020-06-18 01:55:00|25851.9|25831.9|25860.1|25840.1|25870.2|25850.2|25841.9|25821.9|89
1592445600000|2020-06-18 02:00:00|25861|25841|25836|25816|25861|25841|25831.9|25811.9|93
1592445900000|2020-06-18 02:05:00|25836.9|25816.9|25848.5|25828.5|25851.9|25831.9|25822.6|25802.6|79
1592446200000|2020-06-18 02:10:00|25846.9|25826.9|25851.9|25831.9|25855.3|25835.3|25837.8|25817.8|76
1592446500000|2020-06-18 02:15:00|25850.3|25830.3|25852.8|25832.8|25855.3|25835.3|25842.8|25822.8|57
1592446800000|2020-06-18 02:20:00|25851.9|25831.9|25844.4|25824.4|25854.4|25834.4|25841.9|25821.9|55
1592447100000|2020-06-18 02:25:00|25842.8|25822.8|25849.4|25829.4|25851.1|25831.1|25829.4|25809.4|15
1592447400000|2020-06-18 02:30:00|25846.9|25826.9|25856.9|25836.9|25862.8|25842.8|25841.9|25821.9|69
1592447700000|2020-06-18 02:35:00|25854.4|25834.4|25837.8|25817.8|25854.4|25834.4|25837.8|25817.8|60
1592448000000|2020-06-18 02:40:00|25840.3|25820.3|25862.8|25842.8|25872|25852|25839.5|25819.5|73
1592448300000|2020-06-18 02:45:00|25864.5|25844.5|25857.9|25837.9|25876.1|25856.1|25855.4|25835.4|99
1592448600000|2020-06-18 02:50:00|25858.7|25838.7|25859.6|25839.6|25862.1|25842.1|25844.6|25824.6|163
1592448900000|2020-06-18 02:55:00|25862.1|25842.1|25877|25857|25881.1|25861.1|25858.7|25838.7|74
1592449200000|2020-06-18 03:00:00|25877.9|25857.9|25871.3|25851.3|25878.8|25858.8|25862.9|25842.9|110
1592449500000|2020-06-18 03:05:00|25870.4|25850.4|25862.2|25842.2|25877.9|25857.9|25862.2|25842.2|61
1592449800000|2020-06-18 03:10:00|25863.8|25843.8|25908.6|25888.6|25912|25892|25859.7|25839.7|145
1592450100000|2020-06-18 03:15:00|25910.3|25890.3|25923.7|25903.7|25926.2|25906.2|25910.3|25890.3|195
1592450400000|2020-06-18 03:20:00|25924.5|25904.5|25917.9|25897.9|25928.7|25908.7|25909.5|25889.5|132
1592450700000|2020-06-18 03:25:00|25917.1|25897.1|25937.1|25917.1|25938.8|25918.8|25909.6|25889.6|96
1592451000000|2020-06-18 03:30:00|25937.9|25917.9|25938.8|25918.8|25947.2|25927.2|25932.9|25912.9|41
1592451300000|2020-06-18 03:35:00|25938|25918|25941.3|25921.3|25948|25928|25934.7|25914.7|33
1592451600000|2020-06-18 03:40:00|25939.7|25919.7|25953.9|25933.9|25953.9|25933.9|25937.1|25917.1|79
1592451900000|2020-06-18 03:45:00|25957.1|25937.1|25952.1|25932.1|25962.1|25942.1|25949.6|25929.6|32
1592452200000|2020-06-18 03:50:00|25951.2|25931.2|25962.1|25942.1|25963|25943|25947.1|25927.1|31
1592452500000|2020-06-18 03:55:00|25963|25943|25949.6|25929.6|25963|25943|25949.6|25929.6|26
1592452800000|2020-06-18 04:00:00|25948|25928|25946.3|25926.3|25950.4|25930.4|25941.2|25921.2|45
1592453100000|2020-06-18 04:05:00|25945.4|25925.4|25942.1|25922.1|25947.1|25927.1|25938|25918|26
1592453400000|2020-06-18 04:10:00|25943|25923|25942.2|25922.2|25943.8|25923.8|25937.2|25917.2|16
1592453700000|2020-06-18 04:15:00|25943|25923|25947.2|25927.2|25947.2|25927.2|25937.2|25917.2|17
1592454000000|2020-06-18 04:20:00|25946.3|25926.3|25944.7|25924.7|25950.6|25930.6|25943.8|25923.8|35
1592454300000|2020-06-18 04:25:00|25943.8|25923.8|25938.8|25918.8|25946.3|25926.3|25936.3|25916.3|22
1592454600000|2020-06-18 04:30:00|25940.4|25920.4|25933.1|25913.1|25941.3|25921.3|25928.1|25908.1|39
1592454900000|2020-06-18 04:35:00|25934|25914|25954.7|25934.7|25959.7|25939.7|25934|25914|30
1592455200000|2020-06-18 04:40:00|25957.2|25937.2|25967.2|25947.2|25967.2|25947.2|25957.2|25937.2|21
1592455500000|2020-06-18 04:45:00|25965.6|25945.6|25974.9|25954.9|25974.9|25954.9|25959|25939|62
1592455800000|2020-06-18 04:50:00|25974|25954|25989|25969|25994.9|25974.9|25974|25954|49
1592456100000|2020-06-18 04:55:00|25985.8|25965.8|25984.9|25964.9|25990.8|25970.8|25984.9|25964.9|34
1592456400000|2020-06-18 05:00:00|25983.3|25963.3|25995.8|25975.8|25999.9|25979.9|25975.8|25955.8|51
1592456700000|2020-06-18 05:05:00|25994.2|25974.2|25986.7|25966.7|25996.7|25976.7|25985.8|25965.8|29
1592457000000|2020-06-18 05:10:00|25985.8|25965.8|25986.7|25966.7|25987.6|25967.6|25975.8|25955.8|33
1592457300000|2020-06-18 05:15:00|25987.6|25967.6|25995.8|25975.8|25996.7|25976.7|25986.7|25966.7|23
1592457600000|2020-06-18 05:20:00|26003.3|25983.3|25985.8|25965.8|26003.3|25983.3|25980.8|25960.8|60
1592457900000|2020-06-18 05:25:00|25987.5|25967.5|25975.9|25955.9|25988.3|25968.3|25971.7|25951.7|71
1592458200000|2020-06-18 05:30:00|25976.7|25956.7|26006.8|25986.8|26008.4|25988.4|25975.9|25955.9|128
1592458500000|2020-06-18 05:35:00|26005|25985|25984.3|25964.3|26005|25985|25976.8|25956.8|93
1592458800000|2020-06-18 05:40:00|25980.9|25960.9|25979.1|25959.1|26000.9|25980.9|25979.1|25959.1|56
1592459100000|2020-06-18 05:45:00|25978.2|25958.2|25950.9|25930.9|25979.3|25959.3|25947.7|25927.7|91
1592459400000|2020-06-18 05:50:00|25949.3|25929.3|25982.7|25962.7|25982.7|25962.7|25946.8|25926.8|119
1592459700000|2020-06-18 05:55:00|25981.8|25961.8|25973.4|25953.4|25981.8|25961.8|25960.9|25940.9|44
1592460000000|2020-06-18 06:00:00|25974.3|25954.3|25962.6|25942.6|25991.8|25971.8|25960.9|25940.9|121
1592460300000|2020-06-18 06:05:00|25960.9|25940.9|25935.9|25915.9|25967.6|25947.6|25931.8|25911.8|104
1592460600000|2020-06-18 06:10:00|25936.8|25916.8|25951.8|25931.8|25951.8|25931.8|25933.5|25913.5|76
1592460900000|2020-06-18 06:15:00|25951|25931|25966|25946|25966.9|25946.9|25946.8|25926.8|55
1592461200000|2020-06-18 06:20:00|25964.4|25944.4|25960.1|25940.1|25974.4|25954.4|25955.1|25935.1|114
1592461500000|2020-06-18 06:25:00|25961|25941|25990.8|25970.8|25991.7|25971.7|25960.1|25940.1|113
1592461800000|2020-06-18 06:30:00|25992.5|25972.5|26005|25985|26026.6|26006.6|25988.3|25968.3|372
1592462100000|2020-06-18 06:35:00|26005.8|25985.8|25991.7|25971.7|26012.5|25992.5|25990.1|25970.1|131
1592462400000|2020-06-18 06:40:00|25993.4|25973.4|25972.5|25952.5|25994.2|25974.2|25968.4|25948.4|118
1592462700000|2020-06-18 06:45:00|25973.4|25953.4|25966.6|25946.6|25981.6|25961.6|25964.1|25944.1|66
1592463000000|2020-06-18 06:50:00|25967.5|25947.5|25972.5|25952.5|25977.5|25957.5|25958.4|25938.4|62
1592463300000|2020-06-18 06:55:00|25973.4|25953.4|25968.4|25948.4|25983.4|25963.4|25963.4|25943.4|71
1592463600000|2020-06-18 07:00:00|25967.5|25947.5|25948.4|25928.4|25970.9|25950.9|25931.1|25911.1|142
1592463900000|2020-06-18 07:05:00|25950.9|25930.9|25918.4|25898.4|25963.4|25943.4|25916.8|25896.8|128
1592464200000|2020-06-18 07:10:00|25917.5|25897.5|25983.4|25963.4|25985.1|25965.1|25912.5|25892.5|235
1592464500000|2020-06-18 07:15:00|25985.1|25965.1|26007.6|25987.6|26009.2|25989.2|25978.4|25958.4|170
1592464800000|2020-06-18 07:20:00|26010.1|25990.1|25955.1|25935.1|26012.6|25992.6|25942.6|25922.6|93
1592465100000|2020-06-18 07:25:00|25957.6|25937.6|25960.1|25940.1|25963.5|25943.5|25940.1|25920.1|144
1592465400000|2020-06-18 07:30:00|25961|25941|25941.7|25921.7|25972.6|25952.6|25940.1|25920.1|75
1592465700000|2020-06-18 07:35:00|25942.6|25922.6|25960.1|25940.1|25965.1|25945.1|25941.7|25921.7|93
1592466000000|2020-06-18 07:40:00|25958.5|25938.5|25952.6|25932.6|25971.7|25951.7|25946.7|25926.7|54
1592466300000|2020-06-18 07:45:00|25951.7|25931.7|25978.5|25958.5|25983.5|25963.5|25951.7|25931.7|50
1592466600000|2020-06-18 07:50:00|25977.6|25957.6|25996|25976|25998.5|25978.5|25977.6|25957.6|70
1592466900000|2020-06-18 07:55:00|25997.6|25977.6|26011.8|25991.8|26014.3|25994.3|25987.8|25967.8|84
1592467200000|2020-06-18 08:00:00|26009.3|25989.3|26066.8|26046.8|26067.7|26047.7|26003.4|25983.4|364
1592467500000|2020-06-18 08:05:00|26067.7|26047.7|26098.4|26078.4|26104.3|26084.3|26040.2|26020.2|323
1592467800000|2020-06-18 08:10:00|26095.9|26075.9|26058.4|26038.4|26107.5|26087.5|26037.7|26017.7|224
1592468100000|2020-06-18 08:15:00|26057.5|26037.5|26057.5|26037.5|26068.4|26048.4|26040.9|26020.9|63
1592468400000|2020-06-18 08:20:00|26055.9|26035.9|26072.5|26052.5|26076.8|26056.8|26051.6|26031.6|79
1592468700000|2020-06-18 08:25:00|26071.6|26051.6|26077.5|26057.5|26082.5|26062.5|26060|26040|96
1592469000000|2020-06-18 08:30:00|26075.9|26055.9|26173.3|26153.3|26178.3|26158.3|26062.6|26042.6|387
1592469300000|2020-06-18 08:35:00|26174.2|26154.2|26224.2|26204.2|26248.3|26228.3|26173.3|26153.3|608
1592469600000|2020-06-18 08:40:00|26228.3|26208.3|26233.3|26213.3|26245.8|26225.8|26225.1|26205.1|236
1592469900000|2020-06-18 08:45:00|26234.2|26214.2|26310.4|26290.4|26321.9|26301.9|26234.2|26214.2|484
1592470200000|2020-06-18 08:50:00|26314.5|26294.5|26312.2|26292.2|26340.4|26320.4|26309.7|26289.7|381
1592470500000|2020-06-18 08:55:00|26311.3|26291.3|26330.4|26310.4|26335.4|26315.4|26303.1|26283.1|230
1592470800000|2020-06-18 09:00:00|26329.6|26309.6|26280.5|26260.5|26329.6|26309.6|26276.3|26256.3|213
1592471100000|2020-06-18 09:05:00|26281.3|26261.3|26287.3|26267.3|26293.9|26273.9|26271.4|26251.4|127
1592471400000|2020-06-18 09:10:00|26286.4|26266.4|26280.5|26260.5|26291.4|26271.4|26275.5|26255.5|152
1592471700000|2020-06-18 09:15:00|26278|26258|26285.5|26265.5|26291.4|26271.4|26265.5|26245.5|204
1592472000000|2020-06-18 09:20:00|26286.4|26266.4|26280.5|26260.5|26295.5|26275.5|26280.5|26260.5|126
1592472300000|2020-06-18 09:25:00|26281.4|26261.4|26273|26253|26283|26263|26270.5|26250.5|74
1592472600000|2020-06-18 09:30:00|26271.4|26251.4|26287.9|26267.9|26320.5|26300.5|26270.5|26250.5|269
1592472900000|2020-06-18 09:35:00|26287|26267|26251.3|26231.3|26290.5|26270.5|26243.8|26223.8|143
1592473200000|2020-06-18 09:40:00|26252.1|26232.1|26258.8|26238.8|26271.3|26251.3|26246.3|26226.3|100
1592473500000|2020-06-18 09:45:00|26259.7|26239.7|26255.4|26235.4|26272.2|26252.2|26251.3|26231.3|171
1592473800000|2020-06-18 09:50:00|26254.5|26234.5|26238.4|26218.4|26266.1|26246.1|26231.1|26211.1|259
1592474100000|2020-06-18 09:55:00|26239.3|26219.3|26223.5|26203.5|26239.3|26219.3|26218.5|26198.5|171
1592474400000|2020-06-18 10:00:00|26224.3|26204.3|26221.1|26201.1|26228.5|26208.5|26198.5|26178.5|227
1592474700000|2020-06-18 10:05:00|26220.2|26200.2|26221.9|26201.9|26229.4|26209.4|26203.5|26183.5|63
1592475000000|2020-06-18 10:10:00|26219.4|26199.4|26229.4|26209.4|26233.5|26213.5|26201.9|26181.9|250
1592475300000|2020-06-18 10:15:00|26231|26211|26246.7|26226.7|26249.2|26229.2|26218.5|26198.5|181
1592475600000|2020-06-18 10:20:00|26248.3|26228.3|26231.7|26211.7|26252.6|26232.6|26231.7|26211.7|84
1592475900000|2020-06-18 10:25:00|26230.8|26210.8|26259.9|26239.9|26265.8|26245.8|26228.3|26208.3|174
1592476200000|2020-06-18 10:30:00|26258.3|26238.3|26255.1|26235.1|26260.8|26240.8|26249.9|26229.9|94
1592476500000|2020-06-18 10:35:00|26253.5|26233.5|26252.6|26232.6|26256|26236|26243.5|26223.5|40
1592476800000|2020-06-18 10:40:00|26251.8|26231.8|26268.5|26248.5|26269.4|26249.4|26251.8|26231.8|79
1592477100000|2020-06-18 10:45:00|26270.2|26250.2|26271.8|26251.8|26273.5|26253.5|26262.7|26242.7|120
1592477400000|2020-06-18 10:50:00|26272.7|26252.7|26246.8|26226.8|26272.7|26252.7|26240.2|26220.2|61
1592477700000|2020-06-18 10:55:00|26249.3|26229.3|26250.9|26230.9|26256.8|26236.8|26245.2|26225.2|50
1592478000000|2020-06-18 11:00:00|26251.8|26231.8|26247.7|26227.7|26265.9|26245.9|26240.2|26220.2|90
1592478300000|2020-06-18 11:05:00|26249.3|26229.3|26238.6|26218.6|26249.3|26229.3|26227.7|26207.7|76
1592478600000|2020-06-18 11:10:00|26237.7|26217.7|26231.8|26211.8|26241.8|26221.8|26225.2|26205.2|71
1592478900000|2020-06-18 11:15:00|26233.6|26213.6|26216.8|26196.8|26233.6|26213.6|26212.7|26192.7|84
1592479200000|2020-06-18 11:20:00|26215.2|26195.2|26196.8|26176.8|26217.7|26197.7|26192.7|26172.7|120
1592479500000|2020-06-18 11:25:00|26197.7|26177.7|26216.9|26196.9|26222.7|26202.7|26196.8|26176.8|80
1592479800000|2020-06-18 11:30:00|26217.7|26197.7|26192.6|26172.6|26223.5|26203.5|26190.1|26170.1|306
1592480100000|2020-06-18 11:35:00|26191.7|26171.7|26222.6|26202.6|26222.6|26202.6|26180.1|26160.1|194
1592480400000|2020-06-18 11:40:00|26224.2|26204.2|26191|26171|26228.5|26208.5|26191|26171|272
1592480700000|2020-06-18 11:45:00|26190.1|26170.1|26158.5|26138.5|26191|26171|26150.1|26130.1|249
1592481000000|2020-06-18 11:50:00|26156.9|26136.9|26156|26136|26161|26141|26150.1|26130.1|79
1592481300000|2020-06-18 11:55:00|26156.9|26136.9|26156.9|26136.9|26162.6|26142.6|26141.9|26121.9|86
1592481600000|2020-06-18 12:00:00|26156|26136|26121.9|26101.9|26156.9|26136.9|26115.1|26095.1|276
1592481900000|2020-06-18 12:05:00|26121|26101|26101.9|26081.9|26121|26101|26090.1|26070.1|336
1592482200000|2020-06-18 12:10:00|26100.3|26080.3|26008.2|25988.2|26101.9|26081.9|25993.2|25973.2|775
1592482500000|2020-06-18 12:15:00|26004.1|25984.1|25990.2|25970.2|26004.1|25984.1|25961.8|25941.8|755
1592482800000|2020-06-18 12:20:00|25987.7|25967.7|26008.8|25988.8|26014.5|25994.5|25974.5|25954.5|443
1592483100000|2020-06-18 12:25:00|26010.6|25990.6|26053.1|26033.1|26059.5|26039.5|26010.6|25990.6|407
1592483400000|2020-06-18 12:30:00|26055.6|26035.6|26019.9|25999.9|26055.6|26035.6|25997.2|25977.2|373
1592483700000|2020-06-18 12:35:00|26016.7|25996.7|26024.9|26004.9|26039.2|26019.2|26004.9|25984.9|281
1592484000000|2020-06-18 12:40:00|26021.5|26001.5|26028.1|26008.1|26029.7|26009.7|26003.3|25983.3|272
1592484300000|2020-06-18 12:45:00|26029.7|26009.7|26025.4|26005.4|26044.5|26024.5|26021.3|26001.3|136
1592484600000|2020-06-18 12:50:00|26026.3|26006.3|26010.3|25990.3|26034.6|26014.6|26010.3|25990.3|138
1592484900000|2020-06-18 12:55:00|26009.4|25989.4|26006.4|25986.4|26023|26003|26004.6|25984.6|116
1592485200000|2020-06-18 13:00:00|26005.5|25985.5|25938.4|25918.4|26005.5|25985.5|25932.5|25912.5|622
1592485500000|2020-06-18 13:05:00|25936.8|25916.8|25929.3|25909.3|25941.8|25921.8|25882.8|25862.8|939
1592485800000|2020-06-18 13:10:00|25927.7|25907.7|25928.6|25908.6|25947.7|25927.7|25920.4|25900.4|297
1592486100000|2020-06-18 13:15:00|25930.2|25910.2|25948.6|25928.6|25952.7|25932.7|25928.6|25908.6|216
1592486400000|2020-06-18 13:20:00|25950.2|25930.2|25916.8|25896.8|25950.2|25930.2|25914.3|25894.3|652
1592486700000|2020-06-18 13:25:00|25912.7|25892.7|25893.4|25873.4|25913.6|25893.6|25886.8|25866.8|457
1592487000000|2020-06-18 13:30:00|25895|25875|25947.7|25927.7|25951.8|25931.8|25893.4|25873.4|486
1592487300000|2020-06-18 13:35:00|25946.8|25926.8|25956.8|25936.8|25968.5|25948.5|25923.6|25903.6|332
1592487600000|2020-06-18 13:40:00|25955.2|25935.2|25966.9|25946.9|25972.7|25952.7|25934.5|25914.5|224
1592487900000|2020-06-18 13:45:00|25964.4|25944.4|25976.9|25956.9|25977.8|25957.8|25951.9|25931.9|185
1592488200000|2020-06-18 13:50:00|25975.3|25955.3|25932.8|25912.8|25983.7|25963.7|25931.2|25911.2|370
1592488500000|2020-06-18 13:55:00|25931.2|25911.2|25929.2|25909.2|25933.7|25913.7|25914.4|25894.4|375
1592488800000|2020-06-18 14:00:00|25930.8|25910.8|25943.3|25923.3|25954.2|25934.2|25930.8|25910.8|235
1592489100000|2020-06-18 14:05:00|25944.2|25924.2|25982.4|25962.4|25987.4|25967.4|25941.7|25921.7|311
1592489400000|2020-06-18 14:10:00|25983.3|25963.3|26001.5|25981.5|26014.9|25994.9|25979.9|25959.9|343
1592489700000|2020-06-18 14:15:00|26002.4|25982.4|26011.6|25991.6|26011.6|25991.6|25990|25970|300
1592490000000|2020-06-18 14:20:00|26010.7|25990.7|25978.4|25958.4|26025.7|26005.7|25965|25945|291
1592490300000|2020-06-18 14:25:00|25977.5|25957.5|25966.8|25946.8|25993.4|25973.4|25966.8|25946.8|197
1592490600000|2020-06-18 14:30:00|25969.3|25949.3|25955.4|25935.4|25982.9|25962.9|25933.3|25913.3|488
1592490900000|2020-06-18 14:35:00|25953.8|25933.8|25955.4|25935.4|25977.9|25957.9|25951.1|25931.1|243
1592491200000|2020-06-18 14:40:00|25957|25937|25998.8|25978.8|26002.9|25982.9|25955.4|25935.4|270
1592491500000|2020-06-18 14:45:00|25997.9|25977.9|26016.1|25996.1|26018.8|25998.8|25986.3|25966.3|227
1592491800000|2020-06-18 14:50:00|26017|25997|25987|25967|26020.2|26000.2|25987|25967|238
1592492100000|2020-06-18 14:55:00|25992|25972|26056.2|26036.2|26061.2|26041.2|25989.5|25969.5|418
1592492400000|2020-06-18 15:00:00|26055.3|26035.3|26033.7|26013.7|26060.3|26040.3|26021.2|26001.2|227
1592492700000|2020-06-18 15:05:00|26032.1|26012.1|26037.1|26017.1|26054.6|26034.6|26032.1|26012.1|152
1592493000000|2020-06-18 15:10:00|26036.2|26016.2|26047.1|26027.1|26058|26038|26036.2|26016.2|232
1592493300000|2020-06-18 15:15:00|26048|26028|26033|26013|26051.4|26031.4|26028.9|26008.9|178
1592493600000|2020-06-18 15:20:00|26033.9|26013.9|26048.7|26028.7|26057.1|26037.1|26027.1|26007.1|169
1592493900000|2020-06-18 15:25:00|26049.6|26029.6|26051.2|26031.2|26070.5|26050.5|26047.1|26027.1|218
1592494200000|2020-06-18 15:30:00|26049.6|26029.6|26042.1|26022.1|26062.1|26042.1|26037.1|26017.1|249
1592494500000|2020-06-18 15:35:00|26040.5|26020.5|26017.2|25997.2|26042.1|26022.1|26014.7|25994.7|194
1592494800000|2020-06-18 15:40:00|26016.3|25996.3|26013.8|25993.8|26029.7|26009.7|26007.2|25987.2|177
1592495100000|2020-06-18 15:45:00|26012.2|25992.2|26042.2|26022.2|26043.1|26023.1|26012.2|25992.2|310
1592495400000|2020-06-18 15:50:00|26041.3|26021.3|26009.7|25989.7|26042.2|26022.2|26009.7|25989.7|274
1592495700000|2020-06-18 15:55:00|26011.3|25991.3|25993.1|25973.1|26014.7|25994.7|25978.1|25958.1|277
1592496000000|2020-06-18 16:00:00|25994|25974|25989|25969|26003.1|25983.1|25984|25964|196
1592496300000|2020-06-18 16:05:00|25985.8|25965.8|25989|25969|25989|25969|25984|25964|241
1592496600000|2020-06-18 16:10:00|25992.2|25972.2|25994.1|25974.1|25999.9|25979.9|25986.5|25966.5|117
1592496900000|2020-06-18 16:15:00|25993.2|25973.2|25971.6|25951.6|25994.1|25974.1|25969.1|25949.1|171
1592497200000|2020-06-18 16:20:00|25973.2|25953.2|25967.3|25947.3|25977.5|25957.5|25962.3|25942.3|169
1592497500000|2020-06-18 16:25:00|25972.3|25952.3|25978.7|25958.7|25982.3|25962.3|25972.3|25952.3|211
1592497800000|2020-06-18 16:30:00|25979.6|25959.6|25971.9|25951.9|25983.7|25963.7|25968.7|25948.7|242
1592498100000|2020-06-18 16:35:00|25970.3|25950.3|25965.3|25945.3|25971.9|25951.9|25953.7|25933.7|227
1592498400000|2020-06-18 16:40:00|25966.9|25946.9|25955.5|25935.5|25970.3|25950.3|25953.5|25933.5|204
1592498700000|2020-06-18 16:45:00|25954.6|25934.6|25975.5|25955.5|25977.1|25957.1|25953.7|25933.7|81
1592499000000|2020-06-18 16:50:00|25974.6|25954.6|25984|25964|25990.5|25970.5|25972.1|25952.1|200
1592499300000|2020-06-18 16:55:00|25985.5|25965.5|25979.7|25959.7|25985.5|25965.5|25955.6|25935.6|501
1592499600000|2020-06-18 17:00:00|25980.6|25960.6|25995.6|25975.6|25998.3|25978.3|25978.8|25958.8|215
1592499900000|2020-06-18 17:05:00|25994|25974|26016.5|25996.5|26016.5|25996.5|25990.6|25970.6|94
1592500200000|2020-06-18 17:10:00|26015.6|25995.6|26007.4|25987.4|26015.6|25995.6|26002.4|25982.4|50
1592500500000|2020-06-18 17:15:00|26008.3|25988.3|25999|25979|26009.2|25989.2|25992.4|25972.4|152
1592500800000|2020-06-18 17:20:00|25998.1|25978.1|25980.6|25960.6|25999|25979|25980.6|25960.6|36
1592501100000|2020-06-18 17:25:00|25981.5|25961.5|25982.4|25962.4|25984.9|25964.9|25974|25954|42
1592501400000|2020-06-18 17:30:00|25984|25964|25985.6|25965.6|25987.4|25967.4|25979|25959|43
1592501700000|2020-06-18 17:35:00|25986.6|25966.6|25996.6|25976.6|25996.6|25976.6|25985.6|25965.6|48
1592502000000|2020-06-18 17:40:00|25995.7|25975.7|26003.9|25983.9|26003.9|25983.9|25995.7|25975.7|55
1592502300000|2020-06-18 17:45:00|26007.1|25987.1|26015.7|25995.7|26020.7|26000.7|26003.9|25983.9|47
1592502600000|2020-06-18 17:50:00|26016.6|25996.6|26021.6|26001.6|26025.7|26005.7|26015.7|25995.7|53
1592502900000|2020-06-18 17:55:00|26024.8|26004.8|26024.1|26004.1|26027.5|26007.5|26021.6|26001.6|46
1592503200000|2020-06-18 18:00:00|26025.7|26005.7|26007.5|25987.5|26027.5|26007.5|26006.6|25986.6|64
1592503500000|2020-06-18 18:05:00|26006.6|25986.6|25986|25966|26012.5|25992.5|25983.5|25963.5|69
1592503800000|2020-06-18 18:10:00|25984.4|25964.4|26000.1|25980.1|26000.1|25980.1|25982.5|25962.5|41
1592504100000|2020-06-18 18:15:00|25999.2|25979.2|26006.7|25986.7|26007.6|25987.6|25991.7|25971.7|30
1592504400000|2020-06-18 18:20:00|26005.8|25985.8|26025.1|26005.1|26027.6|26007.6|26001.7|25981.7|89
1592504700000|2020-06-18 18:25:00|26024.2|26004.2|26026.7|26006.7|26030.8|26010.8|26022.6|26002.6|47
1592505000000|2020-06-18 18:30:00|26029.2|26009.2|26033.3|26013.3|26042.6|26022.6|26019.2|25999.2|72
1592505300000|2020-06-18 18:35:00|26034.2|26014.2|26033.1|26013.1|26036.7|26016.7|26029|26009|79
1592505600000|2020-06-18 18:40:00|26034|26014|26029|26009|26039|26019|26025.6|26005.6|42
1592505900000|2020-06-18 18:45:00|26028.1|26008.1|26024.9|26004.9|26029|26009|26023.1|26003.1|36
1592506200000|2020-06-18 18:50:00|26025.8|26005.8|26034.9|26014.9|26035.9|26015.9|26024|26004|40
1592506500000|2020-06-18 18:55:00|26034|26014|26024.1|26004.1|26039|26019|26024.1|26004.1|58
1592506800000|2020-06-18 19:00:00|26025|26005|25990.7|25970.7|26027.5|26007.5|25990.7|25970.7|133
1592507100000|2020-06-18 19:05:00|25989.1|25969.1|25985|25965|25990|25970|25979.1|25959.1|46
1592507400000|2020-06-18 19:10:00|25985.9|25965.9|25972.5|25952.5|25985.9|25965.9|25972.5|25952.5|32
1592507700000|2020-06-18 19:15:00|25974.1|25954.1|25990.9|25970.9|25993.4|25973.4|25969.1|25949.1|52
1592508000000|2020-06-18 19:20:00|25990|25970|25999.1|25979.1|26002.5|25982.5|25987.5|25967.5|25
1592508300000|2020-06-18 19:25:00|25997.5|25977.5|26005.9|25985.9|26005.9|25985.9|25995.7|25975.7|8
1592508600000|2020-06-18 19:30:00|26007.5|25987.5|26021|26001|26025|26005|26005|25985|51
1592508900000|2020-06-18 19:35:00|26022.5|26002.5|26038.5|26018.5|26040.1|26020.1|26020|26000|49
1592509200000|2020-06-18 19:40:00|26040.1|26020.1|26025.1|26005.1|26040.1|26020.1|26022.6|26002.6|11
1592509500000|2020-06-18 19:45:00|26026|26006|26023.5|26003.5|26027.6|26007.6|26016|25996|24
1592509800000|2020-06-18 19:50:00|26022.6|26002.6|26029.4|26009.4|26029.4|26009.4|26016|25996|47
1592510100000|2020-06-18 19:55:00|26028.5|26008.5|26032.4|26012.4|26035.8|26015.8|26023.3|26003.3|96
1592510400000|2020-06-18 20:00:00|26033.3|26013.3|26032.4|26012.4|26034|26014|26024.9|26004.9|23
1592510700000|2020-06-18 20:05:00|26031.5|26011.5|26027.4|26007.4|26036.5|26016.5|26023.3|26003.3|37
1592511000000|2020-06-18 20:10:00|26026.5|26006.5|26013.8|25993.8|26033.8|26013.8|26011.3|25991.3|129
1592511300000|2020-06-18 20:15:00|26014.7|25994.7|26022|26002|26022.9|26002.9|26013.8|25993.8|55
1592511600000|2020-06-18 20:20:00|26021.1|26001.1|26027|26007|26027|26007|26021.1|26001.1|29
1592511900000|2020-06-18 20:25:00|26027.9|26007.9|26047|26027|26047|26027|26027|26007|69
1592512200000|2020-06-18 20:30:00|26043.8|26023.8|26045.4|26025.4|26047.9|26027.9|26037.2|26017.2|92
1592512500000|2020-06-18 20:35:00|26047|26027|26032.9|26012.9|26047|26027|26031.3|26011.3|15
1592512800000|2020-06-18 20:40:00|26031.3|26011.3|26043.9|26023.9|26043.9|26023.9|26028.8|26008.8|16
1592513100000|2020-06-18 20:45:00|26043|26023|26037.1|26017.1|26043.9|26023.9|26037|26017|23
1592513400000|2020-06-18 20:50:00|26038|26018|26037.1|26017.1|26040.5|26020.5|26037.1|26017.1|15
1592513700000|2020-06-18 20:55:00|26034.6|26014.6|26029.6|26009.6|26042.1|26022.1|26029.6|26009.6|47
1592517600000|2020-06-18 22:00:00|26026.5|26006.5|26042.2|26022.2|26043.1|26023.1|26022.2|26002.2|62
1592517900000|2020-06-18 22:05:00|26043.1|26023.1|26048.1|26028.1|26050.6|26030.6|26039|26019|36
1592518200000|2020-06-18 22:10:00|26053.1|26033.1|26043.2|26023.2|26053.1|26033.1|26043.2|26023.2|11
1592518500000|2020-06-18 22:15:00|26046.6|26026.6|26053.2|26033.2|26053.2|26033.2|26043.2|26023.2|22
1592518800000|2020-06-18 22:20:00|26054.1|26034.1|26056.6|26036.6|26058.2|26038.2|26053.2|26033.2|9
1592519100000|2020-06-18 22:25:00|26058.2|26038.2|26059.1|26039.1|26059.1|26039.1|26056.6|26036.6|10
1592519400000|2020-06-18 22:30:00|26058.2|26038.2|26060.9|26040.9|26064.1|26044.1|26058.2|26038.2|23
1592519700000|2020-06-18 22:35:00|26060|26040|26060|26040|26060|26040|26056.6|26036.6|4
1592520000000|2020-06-18 22:40:00|26061|26041|26062.5|26042.5|26062.5|26042.5|26060|26040|3
1592520300000|2020-06-18 22:45:00|26064.1|26044.1|26064.1|26044.1|26065.1|26045.1|26060.1|26040.1|14
1592520600000|2020-06-18 22:50:00|26065.1|26045.1|26069.2|26049.2|26069.2|26049.2|26064.1|26044.1|17
1592520900000|2020-06-18 22:55:00|26068.2|26048.2|26072.3|26052.3|26072.3|26052.3|26065.1|26045.1|21
1592521200000|2020-06-18 23:00:00|26073.3|26053.3|26083.3|26063.3|26084.2|26064.2|26072.3|26052.3|29
1592521500000|2020-06-18 23:05:00|26081.7|26061.7|26080.1|26060.1|26083.3|26063.3|26075.1|26055.1|17
1592521800000|2020-06-18 23:10:00|26079.2|26059.2|26075.1|26055.1|26080.1|26060.1|26074.2|26054.2|13
1592522100000|2020-06-18 23:15:00|26080.1|26060.1|26095.8|26075.8|26105.1|26085.1|26079.2|26059.2|54
1592522400000|2020-06-18 23:20:00|26096.7|26076.7|26088.3|26068.3|26099.2|26079.2|26085.8|26065.8|17
1592522700000|2020-06-18 23:25:00|26086.7|26066.7|26097.7|26077.7|26097.7|26077.7|26085.1|26065.1|12
1592523000000|2020-06-18 23:30:00|26098.6|26078.6|26123.3|26103.3|26123.3|26103.3|26098.6|26078.6|37
1592523300000|2020-06-18 23:35:00|26122.4|26102.4|26108.6|26088.6|26123.3|26103.3|26106.1|26086.1|28
1592523600000|2020-06-18 23:40:00|26110.2|26090.2|26106.1|26086.1|26111.1|26091.1|26106.1|26086.1|13
1592523900000|2020-06-18 23:45:00|26108.6|26088.6|26100.2|26080.2|26110.2|26090.2|26095.2|26075.2|12
1592524200000|2020-06-18 23:50:00|26098.6|26078.6|26090.9|26070.9|26100.2|26080.2|26090.9|26070.9|8
1592524500000|2020-06-18 23:55:00|26089.3|26069.3|26087.7|26067.7|26092.7|26072.7|26084.3|26064.3|19
1592524800000|2020-06-19 00:00:00|26089.3|26069.3|26067.1|26047.1|26089.3|26069.3|26062.1|26042.1|162
1592525100000|2020-06-19 00:05:00|26065.5|26045.5|26058|26038|26068|26048|26058|26038|43
1592525400000|2020-06-19 00:10:00|26056.4|26036.4|26047.1|26027.1|26059.6|26039.6|26045.3|26025.3|68
1592525700000|2020-06-19 00:15:00|26046.2|26026.2|26032.1|26012.1|26047.1|26027.1|26029.6|26009.6|68
1592526000000|2020-06-19 00:20:00|26035.5|26015.5|26047.1|26027.1|26048.7|26028.7|26032.1|26012.1|34
1592526300000|2020-06-19 00:25:00|26048|26028|26030.5|26010.5|26052.1|26032.1|26028|26008|38
1592526600000|2020-06-19 00:30:00|26032.1|26012.1|26039.6|26019.6|26039.6|26019.6|26028|26008|97
1592526900000|2020-06-19 00:35:00|26038.1|26018.1|26028.1|26008.1|26048.1|26028.1|26022.1|26002.1|54
1592527200000|2020-06-19 00:40:00|26027.1|26007.1|26041.2|26021.2|26041.2|26021.2|26026.5|26006.5|40
1592527500000|2020-06-19 00:45:00|26038.7|26018.7|26029.9|26009.9|26048.1|26028.1|26024.9|26004.9|99
1592527800000|2020-06-19 00:50:00|26031.5|26011.5|26048.3|26028.3|26049.9|26029.9|26031.5|26011.5|45
1592528100000|2020-06-19 00:55:00|26049.9|26029.9|26030.9|26010.9|26054.9|26034.9|26030.9|26010.9|62
1592528400000|2020-06-19 01:00:00|26026.8|26006.8|26017.5|25997.5|26034.9|26014.9|26000.9|25980.9|245
1592528700000|2020-06-19 01:05:00|26020|26000|26002.5|25982.5|26025.9|26005.9|26000.9|25980.9|69
1592529000000|2020-06-19 01:10:00|26005|25985|25997.9|25977.9|26005|25985|25975.6|25955.6|180
1592529300000|2020-06-19 01:15:00|25996.3|25976.3|26012|25992|26025.4|26005.4|25996.3|25976.3|88
1592529600000|2020-06-19 01:20:00|26012.9|25992.9|26013.8|25993.8|26020.4|26000.4|26000.4|25980.4|125
1592529900000|2020-06-19 01:25:00|26012.9|25992.9|26006.1|25986.1|26027.7|26007.7|26003.6|25983.6|247
1592530200000|2020-06-19 01:30:00|26007.7|25987.7|26042.7|26022.7|26049.5|26029.5|26004.5|25984.5|90
1592530500000|2020-06-19 01:35:00|26045.2|26025.2|26066.8|26046.8|26068.4|26048.4|26038.6|26018.6|116
1592530800000|2020-06-19 01:40:00|26069.3|26049.3|26059.3|26039.3|26081.8|26061.8|26057.7|26037.7|151
1592531100000|2020-06-19 01:45:00|26056.8|26036.8|26081.6|26061.6|26088.1|26068.1|26052.7|26032.7|129
1592531400000|2020-06-19 01:50:00|26082.5|26062.5|26060.9|26040.9|26085.9|26065.9|26055.9|26035.9|46
1592531700000|2020-06-19 01:55:00|26059.3|26039.3|26041.8|26021.8|26061.8|26041.8|26035|26015|111
1592532000000|2020-06-19 02:00:00|26042.8|26022.8|26035.9|26015.9|26047.8|26027.8|26033.7|26013.7|82
1592532300000|2020-06-19 02:05:00|26036.8|26016.8|26053.7|26033.7|26053.7|26033.7|26035.9|26015.9|69
1592532600000|2020-06-19 02:10:00|26052.8|26032.8|26083|26063|26086.5|26066.5|26052.8|26032.8|119
1592532900000|2020-06-19 02:15:00|26084|26064|26096.5|26076.5|26099.6|26079.6|26081.5|26061.5|44
1592533200000|2020-06-19 02:20:00|26097.4|26077.4|26081.5|26061.5|26101.5|26081.5|26081.5|26061.5|44
1592533500000|2020-06-19 02:25:00|26082.4|26062.4|26090.6|26070.6|26096.5|26076.5|26072.4|26052.4|34
1592533800000|2020-06-19 02:30:00|26091.5|26071.5|26101.3|26081.3|26103.7|26083.7|26084.7|26064.7|62
1592534100000|2020-06-19 02:35:00|26102.8|26082.8|26099.7|26079.7|26113.8|26093.8|26093.8|26073.8|98
1592534400000|2020-06-19 02:40:00|26098.8|26078.8|26098.8|26078.8|26104.7|26084.7|26088.8|26068.8|53
1592534700000|2020-06-19 02:45:00|26099.7|26079.7|26115.4|26095.4|26117.9|26097.9|26092.9|26072.9|65
1592535000000|2020-06-19 02:50:00|26113.8|26093.8|26141.3|26121.3|26141.3|26121.3|26113.8|26093.8|117
1592535300000|2020-06-19 02:55:00|26138.8|26118.8|26162.5|26142.5|26163.4|26143.4|26138.8|26118.8|194
1592535600000|2020-06-19 03:00:00|26164.1|26144.1|26151.3|26131.3|26175.6|26155.6|26144.7|26124.7|149
1592535900000|2020-06-19 03:05:00|26149.7|26129.7|26137.9|26117.9|26157.9|26137.9|26137.9|26117.9|75
1592536200000|2020-06-19 03:10:00|26137|26117|26147.3|26127.3|26149.8|26129.8|26131.3|26111.3|62
1592536500000|2020-06-19 03:15:00|26149.8|26129.8|26154.8|26134.8|26155.7|26135.7|26142.9|26122.9|72
1592536800000|2020-06-19 03:20:00|26155.7|26135.7|26153.9|26133.9|26159.8|26139.8|26149.1|26129.1|30
1592537100000|2020-06-19 03:25:00|26154.8|26134.8|26147.6|26127.6|26161.6|26141.6|26146.6|26126.6|88
1592537400000|2020-06-19 03:30:00|26149.1|26129.1|26147.6|26127.6|26157.6|26137.6|26146.6|26126.6|37
1592537700000|2020-06-19 03:35:00|26146.6|26126.6|26152.6|26132.6|26155.1|26135.1|26146.6|26126.6|14
1592538000000|2020-06-19 03:40:00|26155.1|26135.1|26161.7|26141.7|26162.6|26142.6|26155.1|26135.1|19
1592538300000|2020-06-19 03:45:00|26162.6|26142.6|26159.4|26139.4|26167.6|26147.6|26156|26136|32
1592538600000|2020-06-19 03:50:00|26158.5|26138.5|26158.5|26138.5|26158.5|26138.5|26153.5|26133.5|13
1592538900000|2020-06-19 03:55:00|26154.5|26134.5|26173.3|26153.3|26175.8|26155.8|26154.5|26134.5|23
1592539200000|2020-06-19 04:00:00|26171.7|26151.7|26174.2|26154.2|26177.6|26157.6|26171.7|26151.7|28
1592539500000|2020-06-19 04:05:00|26175.1|26155.1|26170.8|26150.8|26176.7|26156.7|26169.2|26149.2|29
1592539800000|2020-06-19 04:10:00|26169.9|26149.9|26165.8|26145.8|26169.9|26149.9|26161.1|26141.1|31
1592540100000|2020-06-19 04:15:00|26164.9|26144.9|26172.4|26152.4|26174.9|26154.9|26164.9|26144.9|16
1592540400000|2020-06-19 04:20:00|26174.9|26154.9|26174|26154|26178.1|26158.1|26169.9|26149.9|28
1592540700000|2020-06-19 04:25:00|26173.1|26153.1|26159|26139|26173.1|26153.1|26158.1|26138.1|11
1592541000000|2020-06-19 04:30:00|26159.9|26139.9|26180.9|26160.9|26180.9|26160.9|26159.9|26139.9|37
1592541300000|2020-06-19 04:35:00|26182.4|26162.4|26175.9|26155.9|26182.4|26162.4|26170.9|26150.9|37
1592541600000|2020-06-19 04:40:00|26176.8|26156.8|26176.8|26156.8|26179.3|26159.3|26173.4|26153.4|8
1592541900000|2020-06-19 04:45:00|26177.7|26157.7|26174.3|26154.3|26179.3|26159.3|26174.3|26154.3|8
1592542200000|2020-06-19 04:50:00|26173.4|26153.4|26162.8|26142.8|26173.4|26153.4|26161.8|26141.8|16
1592542500000|2020-06-19 04:55:00|26160.3|26140.3|26151.8|26131.8|26160.3|26140.3|26147.8|26127.8|48
1592542800000|2020-06-19 05:00:00|26151.9|26131.9|26167.8|26147.8|26171.9|26151.9|26147.8|26127.8|70
1592543100000|2020-06-19 05:05:00|26170.3|26150.3|26164.4|26144.4|26172.8|26152.8|26162.8|26142.8|41
1592543400000|2020-06-19 05:10:00|26165.3|26145.3|26182.8|26162.8|26190.3|26170.3|26162.8|26142.8|60
1592543700000|2020-06-19 05:15:00|26184.4|26164.4|26181|26161|26186.9|26166.9|26181|26161|36
1592544000000|2020-06-19 05:20:00|26179.4|26159.4|26196.9|26176.9|26206.9|26186.9|26176|26156|69
1592544300000|2020-06-19 05:25:00|26196|26176|26191|26171|26200.1|26180.1|26186.9|26166.9|36
1592544600000|2020-06-19 05:30:00|26189.4|26169.4|26198.5|26178.5|26205.1|26185.1|26186.9|26166.9|134
1592544900000|2020-06-19 05:35:00|26200.1|26180.1|26186.9|26166.9|26201.9|26181.9|26180.1|26160.1|113
1592545200000|2020-06-19 05:40:00|26186|26166|26192|26172|26194.5|26174.5|26176.9|26156.9|45
1592545500000|2020-06-19 05:45:00|26192.9|26172.9|26189.7|26169.7|26197|26177|26185.4|26165.4|36
1592545800000|2020-06-19 05:50:00|26192.9|26172.9|26195.1|26175.1|26202|26182|26180.1|26160.1|148
1592546100000|2020-06-19 05:55:00|26194.2|26174.2|26215.8|26195.8|26225.8|26205.8|26191.1|26171.1|82
1592546400000|2020-06-19 06:00:00|26214.9|26194.9|26254.9|26234.9|26259.9|26239.9|26212.4|26192.4|325
1592546700000|2020-06-19 06:05:00|26254|26234|26264.2|26244.2|26269.2|26249.2|26239.2|26219.2|155
1592547000000|2020-06-19 06:10:00|26265.2|26245.2|26242.7|26222.7|26265.2|26245.2|26235.2|26215.2|82
1592547300000|2020-06-19 06:15:00|26241.8|26221.8|26268.6|26248.6|26274.3|26254.3|26241.8|26221.8|130
1592547600000|2020-06-19 06:20:00|26267.7|26247.7|26318|26298|26359.5|26339.5|26267.7|26247.7|625
1592547900000|2020-06-19 06:25:00|26319.6|26299.6|26339|26319|26339.6|26319.6|26315.9|26295.9|201
1592548200000|2020-06-19 06:30:00|26341.5|26321.5|26375.6|26355.6|26379.7|26359.7|26315.6|26295.6|323
1592548500000|2020-06-19 06:35:00|26374.7|26354.7|26383.8|26363.8|26398.8|26378.8|26365.3|26345.3|405
1592548800000|2020-06-19 06:40:00|26381.3|26361.3|26365.3|26345.3|26401.9|26381.9|26360.3|26340.3|211
1592549100000|2020-06-19 06:45:00|26369.4|26349.4|26373.8|26353.8|26382.8|26362.8|26364.4|26344.4|202
1592549400000|2020-06-19 06:50:00|26372.9|26352.9|26353.8|26333.8|26389.7|26369.7|26348.8|26328.8|205
1592549700000|2020-06-19 06:55:00|26355.6|26335.6|26391.9|26371.9|26391.9|26371.9|26350.4|26330.4|290
1592550000000|2020-06-19 07:00:00|26387.9|26367.9|26375.4|26355.4|26418.8|26398.8|26372.9|26352.9|253
1592550300000|2020-06-19 07:05:00|26377.9|26357.9|26368.8|26348.8|26383.8|26363.8|26365.4|26345.4|113
1592550600000|2020-06-19 07:10:00|26367.9|26347.9|26389.5|26369.5|26393.6|26373.6|26347.9|26327.9|168
1592550900000|2020-06-19 07:15:00|26387.9|26367.9|26383.5|26363.5|26396.3|26376.3|26378.5|26358.5|185
1592551200000|2020-06-19 07:20:00|26385.3|26365.3|26367.8|26347.8|26391|26371|26367.8|26347.8|70
1592551500000|2020-06-19 07:25:00|26369.4|26349.4|26355|26335|26375.3|26355.3|26345.9|26325.9|167
1592551800000|2020-06-19 07:30:00|26355.9|26335.9|26312.5|26292.5|26355.9|26335.9|26309.3|26289.3|164
1592552100000|2020-06-19 07:35:00|26313.4|26293.4|26288.4|26268.4|26313.4|26293.4|26285.9|26265.9|167
1592552400000|2020-06-19 07:40:00|26286.9|26266.9|26299.1|26279.1|26302.5|26282.5|26278.4|26258.4|130
1592552700000|2020-06-19 07:45:00|26297.5|26277.5|26312.5|26292.5|26312.5|26292.5|26289.1|26269.1|83
1592553000000|2020-06-19 07:50:00|26313.5|26293.5|26287.5|26267.5|26317.5|26297.5|26278.5|26258.5|122
1592553300000|2020-06-19 07:55:00|26288.5|26268.5|26356|26336|26356|26336|26284.1|26264.1|169
1592553600000|2020-06-19 08:00:00|26351.9|26331.9|26341.9|26321.9|26361.9|26341.9|26330.3|26310.3|187
1592553900000|2020-06-19 08:05:00|26338.8|26318.8|26276.9|26256.9|26341.9|26321.9|26273.8|26253.8|181
1592554200000|2020-06-19 08:10:00|26277.9|26257.9|26291.3|26271.3|26306.9|26286.9|26277.9|26257.9|100
1592554500000|2020-06-19 08:15:00|26290.4|26270.4|26324.5|26304.5|26327.9|26307.9|26288.8|26268.8|76
1592554800000|2020-06-19 08:20:00|26326|26306|26333.8|26313.8|26337.9|26317.9|26317.9|26297.9|76
1592555100000|2020-06-19 08:25:00|26332.9|26312.9|26349.5|26329.5|26351.1|26331.1|26332.9|26312.9|66
1592555400000|2020-06-19 08:30:00|26348.6|26328.6|26357|26337|26366.4|26346.4|26342.9|26322.9|84
1592555700000|2020-06-19 08:35:00|26357.9|26337.9|26326.4|26306.4|26357.9|26337.9|26326.4|26306.4|115
1592556000000|2020-06-19 08:40:00|26324.8|26304.8|26328|26308|26341.4|26321.4|26312.9|26292.9|120
1592556300000|2020-06-19 08:45:00|26329.5|26309.5|26339.5|26319.5|26344.8|26324.8|26329.5|26309.5|56
1592556600000|2020-06-19 08:50:00|26341.1|26321.1|26349.6|26329.6|26352|26332|26336.1|26316.1|28
1592556900000|2020-06-19 08:55:00|26348.6|26328.6|26353.6|26333.6|26356.1|26336.1|26346.1|26326.1|46
1592557200000|2020-06-19 09:00:00|26351.1|26331.1|26355.9|26335.9|26359.3|26339.3|26349.3|26329.3|51
1592557500000|2020-06-19 09:05:00|26354.3|26334.3|26344.3|26324.3|26357.7|26337.7|26344.3|26324.3|44
1592557800000|2020-06-19 09:10:00|26345.2|26325.2|26368.4|26348.4|26369.3|26349.3|26335.2|26315.2|117
1592558100000|2020-06-19 09:15:00|26369.3|26349.3|26377.5|26357.5|26382.5|26362.5|26369.3|26349.3|142
1592558400000|2020-06-19 09:20:00|26378.4|26358.4|26380.6|26360.6|26389.7|26369.7|26370|26350|139
1592558700000|2020-06-19 09:25:00|26382.2|26362.2|26390.3|26370.3|26392.8|26372.8|26380.6|26360.6|123
1592559000000|2020-06-19 09:30:00|26388.8|26368.8|26387.9|26367.9|26393.8|26373.8|26387.8|26367.8|39
1592559300000|2020-06-19 09:35:00|26389.4|26369.4|26390.4|26370.4|26400.4|26380.4|26387.9|26367.9|53
1592559600000|2020-06-19 09:40:00|26388.8|26368.8|26383.8|26363.8|26392.9|26372.9|26383.8|26363.8|61
1592559900000|2020-06-19 09:45:00|26382.9|26362.9|26367.9|26347.9|26382.9|26362.9|26363.8|26343.8|77
1592560200000|2020-06-19 09:50:00|26363.8|26343.8|26367|26347|26392|26372|26362.9|26342.9|119
1592560500000|2020-06-19 09:55:00|26367.9|26347.9|26385.1|26365.1|26385.1|26365.1|26360.1|26340.1|81
1592560800000|2020-06-19 10:00:00|26386.7|26366.7|26388.3|26368.3|26388.3|26368.3|26368.3|26348.3|67
1592561100000|2020-06-19 10:05:00|26385.8|26365.8|26403.3|26383.3|26403.3|26383.3|26385.8|26365.8|51
1592561400000|2020-06-19 10:10:00|26404.2|26384.2|26390.1|26370.1|26408.3|26388.3|26390.1|26370.1|71
1592561700000|2020-06-19 10:15:00|26389.2|26369.2|26374.2|26354.2|26389.2|26369.2|26370.2|26350.2|65
1592562000000|2020-06-19 10:20:00|26371.7|26351.7|26353.3|26333.3|26376.7|26356.7|26353.3|26333.3|72
1592562300000|2020-06-19 10:25:00|26349.2|26329.2|26351.5|26331.5|26356.7|26336.7|26339.9|26319.9|192
1592562600000|2020-06-19 10:30:00|26350.5|26330.5|26351.5|26331.5|26367.4|26347.4|26348.3|26328.3|80
1592562900000|2020-06-19 10:35:00|26352.4|26332.4|26351.5|26331.5|26363.3|26343.3|26351.5|26331.5|49
1592563200000|2020-06-19 10:40:00|26354|26334|26370.6|26350.6|26371.5|26351.5|26347.4|26327.4|38
1592563500000|2020-06-19 10:45:00|26371.5|26351.5|26389.6|26369.6|26394.6|26374.6|26370.6|26350.6|137
1592563800000|2020-06-19 10:50:00|26387.1|26367.1|26375.6|26355.6|26394.6|26374.6|26368.1|26348.1|148
1592564100000|2020-06-19 10:55:00|26376.5|26356.5|26393.7|26373.7|26395.6|26375.6|26375.6|26355.6|49
1592564400000|2020-06-19 11:00:00|26394.6|26374.6|26406.5|26386.5|26406.5|26386.5|26384|26364|148
1592564700000|2020-06-19 11:05:00|26407.5|26387.5|26385.6|26365.6|26410.6|26390.6|26385.6|26365.6|152
1592565000000|2020-06-19 11:10:00|26387.2|26367.2|26381.5|26361.5|26388.1|26368.1|26378.1|26358.1|77
1592565300000|2020-06-19 11:15:00|26383.1|26363.1|26380.6|26360.6|26386.6|26366.6|26374.7|26354.7|74
1592565600000|2020-06-19 11:20:00|26379.7|26359.7|26345.6|26325.6|26386.3|26366.3|26344.7|26324.7|355
1592565900000|2020-06-19 11:25:00|26348.8|26328.8|26361|26341|26365|26345|26342.8|26322.8|524
1592566200000|2020-06-19 11:30:00|26361.9|26341.9|26356.6|26336.6|26364.4|26344.4|26336|26316|651
1592566500000|2020-06-19 11:35:00|26359.1|26339.1|26368.2|26348.2|26376.6|26356.6|26355.7|26335.7|495
1592566800000|2020-06-19 11:40:00|26369.8|26349.8|26338.2|26318.2|26374.1|26354.1|26338.2|26318.2|878
1592567100000|2020-06-19 11:45:00|26342.3|26322.3|26363.2|26343.2|26363.2|26343.2|26338.2|26318.2|309
1592567400000|2020-06-19 11:50:00|26362.3|26342.3|26387.3|26367.3|26392.3|26372.3|26357.3|26337.3|110
1592567700000|2020-06-19 11:55:00|26388.2|26368.2|26427.9|26407.9|26436.4|26416.4|26384.2|26364.2|273
1592568000000|2020-06-19 12:00:00|26426.4|26406.4|26418.6|26398.6|26443.6|26423.6|26409.5|26389.5|324
1592568300000|2020-06-19 12:05:00|26419.5|26399.5|26425.4|26405.4|26434.5|26414.5|26414.5|26394.5|168
1592568600000|2020-06-19 12:10:00|26424.5|26404.5|26428|26408|26454.5|26434.5|26418.9|26398.9|501
1592568900000|2020-06-19 12:15:00|26425.5|26405.5|26450.5|26430.5|26455.5|26435.5|26425.5|26405.5|224
1592569200000|2020-06-19 12:20:00|26454.5|26434.5|26454.2|26434.2|26476.1|26456.1|26417.7|26397.7|426
1592569500000|2020-06-19 12:25:00|26452.7|26432.7|26457|26437|26475.5|26455.5|26443.9|26423.9|450
1592569800000|2020-06-19 12:30:00|26458|26438|26507|26487|26513.6|26493.6|26457|26437|321
1592570100000|2020-06-19 12:35:00|26505.5|26485.5|26531.1|26511.1|26537.7|26517.7|26505.5|26485.5|418
1592570400000|2020-06-19 12:40:00|26529.6|26509.6|26535.5|26515.5|26542.7|26522.7|26529.6|26509.6|829
1592570700000|2020-06-19 12:45:00|26534.6|26514.6|26535.2|26515.2|26549.2|26529.2|26530.8|26510.8|571
1592571000000|2020-06-19 12:50:00|26536.8|26516.8|26526.1|26506.1|26543.3|26523.3|26516.1|26496.1|210
1592571300000|2020-06-19 12:55:00|26527.7|26507.7|26524.3|26504.3|26544.3|26524.3|26522.1|26502.1|271
1592571600000|2020-06-19 13:00:00|26522.4|26502.4|26543.3|26523.3|26554.3|26534.3|26509.3|26489.3|683
1592571900000|2020-06-19 13:05:00|26544.3|26524.3|26537.1|26517.1|26570.5|26550.5|26527.1|26507.1|558
1592572200000|2020-06-19 13:10:00|26538.7|26518.7|26554|26534|26565.6|26545.6|26528.7|26508.7|837
1592572500000|2020-06-19 13:15:00|26552.4|26532.4|26505.6|26485.6|26552.4|26532.4|26499.9|26479.9|468
1592572800000|2020-06-19 13:20:00|26502.4|26482.4|26518.7|26498.7|26520.6|26500.6|26494.6|26474.6|522
1592573100000|2020-06-19 13:25:00|26517.1|26497.1|26526.8|26506.8|26527.8|26507.8|26498.7|26478.7|348
1592573400000|2020-06-19 13:30:00|26525.3|26505.3|26466.8|26446.8|26527.8|26507.8|26466.8|26446.8|457
1592573700000|2020-06-19 13:35:00|26467.8|26447.8|26457.8|26437.8|26485.9|26465.9|26431.8|26411.8|514
1592574000000|2020-06-19 13:40:00|26458.7|26438.7|26451.2|26431.2|26466.8|26446.8|26442.8|26422.8|470
1592574300000|2020-06-19 13:45:00|26450.3|26430.3|26480.9|26460.9|26498.7|26478.7|26450.3|26430.3|380
1592574600000|2020-06-19 13:50:00|26481.9|26461.9|26495|26475|26505.9|26485.9|26480.9|26460.9|276
1592574900000|2020-06-19 13:55:00|26494.1|26474.1|26455.3|26435.3|26495|26475|26424.7|26404.7|530
1592575200000|2020-06-19 14:00:00|26456.3|26436.3|26466.3|26446.3|26474.7|26454.7|26452.8|26432.8|406
1592575500000|2020-06-19 14:05:00|26468.8|26448.8|26502.8|26482.8|26510|26490|26465.3|26445.3|402
1592575800000|2020-06-19 14:10:00|26504.4|26484.4|26510|26490|26511.9|26491.9|26476.9|26456.9|464
1592576100000|2020-06-19 14:15:00|26511|26491|26544.1|26524.1|26548.2|26528.2|26510|26490|565
1592576400000|2020-06-19 14:20:00|26545.7|26525.7|26544.1|26524.1|26549.1|26529.1|26530|26510|645
1592576700000|2020-06-19 14:25:00|26540|26520|26553.2|26533.2|26555.7|26535.7|26534.1|26514.1|404
1592577000000|2020-06-19 14:30:00|26556.3|26536.3|26539.7|26519.7|26558.2|26538.2|26524.1|26504.1|456
1592577300000|2020-06-19 14:35:00|26541.3|26521.3|26488.2|26468.2|26553.2|26533.2|26483.2|26463.2|330
1592577600000|2020-06-19 14:40:00|26489.1|26469.1|26446.3|26426.3|26489.1|26469.1|26446.3|26426.3|352
1592577900000|2020-06-19 14:45:00|26447.3|26427.3|26346.3|26326.3|26454.4|26434.4|26346.3|26326.3|823
1592578200000|2020-06-19 14:50:00|26347.3|26327.3|26368.2|26348.2|26368.2|26348.2|26318.2|26298.2|503
1592578500000|2020-06-19 14:55:00|26369.2|26349.2|26347|26327|26372.3|26352.3|26337|26317|442
1592578800000|2020-06-19 15:00:00|26347.9|26327.9|26412.3|26392.3|26416.3|26396.3|26347|26327|393
1592579100000|2020-06-19 15:05:00|26413.2|26393.2|26382|26362|26420.4|26400.4|26377.9|26357.9|316
1592579400000|2020-06-19 15:10:00|26380.4|26360.4|26410.7|26390.7|26414.5|26394.5|26376.4|26356.4|285
1592579700000|2020-06-19 15:15:00|26408.2|26388.2|26357.3|26337.3|26408.2|26388.2|26357.3|26337.3|279
1592580000000|2020-06-19 15:20:00|26356.4|26336.4|26367.3|26347.3|26382.3|26362.3|26336.4|26316.4|348
1592580300000|2020-06-19 15:25:00|26366.4|26346.4|26375.4|26355.4|26381.4|26361.4|26362.3|26342.3|539
1592580600000|2020-06-19 15:30:00|26373.9|26353.9|26369.2|26349.2|26398.9|26378.9|26363.9|26343.9|647
1592580900000|2020-06-19 15:35:00|26368.3|26348.3|26341.1|26321.1|26369.2|26349.2|26341.1|26321.1|907
1592581200000|2020-06-19 15:40:00|26340.2|26320.2|26316.4|26296.4|26342|26322|26294.9|26274.9|688
1592581500000|2020-06-19 15:45:00|26314.9|26294.9|26337.1|26317.1|26355.5|26335.5|26313.9|26293.9|622
1592581800000|2020-06-19 15:50:00|26333|26313|26311.1|26291.1|26333|26313|26311.1|26291.1|406
1592582100000|2020-06-19 15:55:00|26310.2|26290.2|26277.1|26257.1|26310.2|26290.2|26272.1|26252.1|392
1592582400000|2020-06-19 16:00:00|26282.1|26262.1|26267.1|26247.1|26282.1|26262.1|26262.1|26242.1|316
1592582700000|2020-06-19 16:05:00|26266.1|26246.1|26212.1|26192.1|26266.1|26246.1|26207.1|26187.1|532
1592583000000|2020-06-19 16:10:00|26209|26189|26178|26158|26221.1|26201.1|26178|26158|575
1592583300000|2020-06-19 16:15:00|26177.1|26157.1|26120.3|26100.3|26189.9|26169.9|26118.7|26098.7|708
1592583600000|2020-06-19 16:20:00|26118.7|26098.7|26112.8|26092.8|26160.3|26140.3|26107.8|26087.8|651
1592583900000|2020-06-19 16:25:00|26111.8|26091.8|26119.3|26099.3|26126.8|26106.8|26076.8|26056.8|525
1592584200000|2020-06-19 16:30:00|26120.3|26100.3|26142.5|26122.5|26167.2|26147.2|26101.5|26081.5|678
1592584500000|2020-06-19 16:35:00|26141.5|26121.5|26164.7|26144.7|26171.6|26151.6|26141.5|26121.5|226
1592584800000|2020-06-19 16:40:00|26163.7|26143.7|26187.5|26167.5|26187.5|26167.5|26149.1|26129.1|294
1592585100000|2020-06-19 16:45:00|26186.6|26166.6|26190|26170|26193.5|26173.5|26166.6|26146.6|229
1592585400000|2020-06-19 16:50:00|26191.6|26171.6|26170|26150|26196.6|26176.6|26168.5|26148.5|271
1592585700000|2020-06-19 16:55:00|26168.5|26148.5|26179.7|26159.7|26186.6|26166.6|26164.1|26144.1|482
1592586000000|2020-06-19 17:00:00|26180.6|26160.6|26162.8|26142.8|26184.7|26164.7|26160.9|26140.9|237
1592586300000|2020-06-19 17:05:00|26163.8|26143.8|26159.7|26139.7|26174.7|26154.7|26156.3|26136.3|70
1592586600000|2020-06-19 17:10:00|26158.8|26138.8|26173.8|26153.8|26178.8|26158.8|26157.8|26137.8|121
1592586900000|2020-06-19 17:15:00|26174.7|26154.7|26177.9|26157.9|26182.9|26162.9|26171.9|26151.9|157
1592587200000|2020-06-19 17:20:00|26178.8|26158.8|26171|26151|26181|26161|26171|26151|106
1592587500000|2020-06-19 17:25:00|26171.9|26151.9|26171|26151|26181|26161|26171|26151|118
1592587800000|2020-06-19 17:30:00|26169.4|26149.4|26145.1|26125.1|26173.5|26153.5|26140.1|26120.1|83
1592588100000|2020-06-19 17:35:00|26144.1|26124.1|26179.1|26159.1|26179.1|26159.1|26144.1|26124.1|47
1592588400000|2020-06-19 17:40:00|26177.6|26157.6|26191.6|26171.6|26194.1|26174.1|26175.1|26155.1|98
1592588700000|2020-06-19 17:45:00|26193.2|26173.2|26185.1|26165.1|26199.1|26179.1|26171.6|26151.6|70
1592589000000|2020-06-19 17:50:00|26186.6|26166.6|26181.6|26161.6|26196.6|26176.6|26180.1|26160.1|54
1592589300000|2020-06-19 17:55:00|26183.5|26163.5|26156.7|26136.7|26185.1|26165.1|26156.7|26136.7|128
1592589600000|2020-06-19 18:00:00|26157.6|26137.6|26185.1|26165.1|26191.7|26171.7|26157.6|26137.6|74
1592589900000|2020-06-19 18:05:00|26187.6|26167.6|26177.6|26157.6|26190.1|26170.1|26158.6|26138.6|72
1592590200000|2020-06-19 18:10:00|26176.1|26156.1|26149.2|26129.2|26176.1|26156.1|26147.6|26127.6|62
1592590500000|2020-06-19 18:15:00|26147.6|26127.6|26121.7|26101.7|26156.3|26136.3|26120.1|26100.1|81
1592590800000|2020-06-19 18:20:00|26123.2|26103.2|26152.3|26132.3|26152.3|26132.3|26120.1|26100.1|127
1592591100000|2020-06-19 18:25:00|26153.9|26133.9|26129.2|26109.2|26156.4|26136.4|26129.2|26109.2|84
1592591400000|2020-06-19 18:30:00|26130.1|26110.1|26163.3|26143.3|26163.3|26143.3|26125.1|26105.1|88
1592591700000|2020-06-19 18:35:00|26164.8|26144.8|26183.3|26163.3|26186.4|26166.4|26164.8|26144.8|85
1592592000000|2020-06-19 18:40:00|26181.7|26161.7|26193.3|26173.3|26197.3|26177.3|26176.7|26156.7|50
1592592300000|2020-06-19 18:45:00|26194.8|26174.8|26199.2|26179.2|26207.3|26187.3|26193.3|26173.3|89
1592592600000|2020-06-19 18:50:00|26198.3|26178.3|26211.4|26191.4|26213|26193|26191.7|26171.7|152
1592592900000|2020-06-19 18:55:00|26209.9|26189.9|26215.5|26195.5|26218|26198|26209.9|26189.9|77
1592593200000|2020-06-19 19:00:00|26211.4|26191.4|26211.4|26191.4|26215.5|26195.5|26210.5|26190.5|98
1592593500000|2020-06-19 19:05:00|26209.9|26189.9|26206.4|26186.4|26213.3|26193.3|26206.4|26186.4|42
1592593800000|2020-06-19 19:10:00|26203.3|26183.3|26221.4|26201.4|26225.5|26205.5|26196.4|26176.4|112
1592594100000|2020-06-19 19:15:00|26220.5|26200.5|26236.4|26216.4|26236.4|26216.4|26220.5|26200.5|95
1592594400000|2020-06-19 19:20:00|26238.9|26218.9|26241.5|26221.5|26241.5|26221.5|26232.4|26212.4|118
1592594700000|2020-06-19 19:25:00|26242.4|26222.4|26236.5|26216.5|26245.5|26225.5|26235.5|26215.5|81
1592595000000|2020-06-19 19:30:00|26235.5|26215.5|26240.5|26220.5|26240.5|26220.5|26231.5|26211.5|72
1592595300000|2020-06-19 19:35:00|26239|26219|26215.5|26195.5|26239|26219|26212.4|26192.4|63
1592595600000|2020-06-19 19:40:00|26217.1|26197.1|26221.5|26201.5|26222.1|26202.1|26217.1|26197.1|28
1592595900000|2020-06-19 19:45:00|26219.9|26199.9|26192.1|26172.1|26221.5|26201.5|26192.1|26172.1|85
1592596200000|2020-06-19 19:50:00|26195.2|26175.2|26200.6|26180.6|26204.6|26184.6|26195.2|26175.2|89
1592596500000|2020-06-19 19:55:00|26198.1|26178.1|26184.6|26164.6|26200.6|26180.6|26180.6|26160.6|64
1592596800000|2020-06-19 20:00:00|26186.2|26166.2|26154.6|26134.6|26191.2|26171.2|26150.6|26130.6|117
1592597100000|2020-06-19 20:05:00|26153.1|26133.1|26151.2|26131.2|26154.6|26134.6|26135.6|26115.6|52
1592597400000|2020-06-19 20:10:00|26152.1|26132.1|26123.1|26103.1|26154.6|26134.6|26115|26095|78
1592597700000|2020-06-19 20:15:00|26124.6|26104.6|26124|26104|26125.6|26105.6|26123.1|26103.1|25
1592598000000|2020-06-19 20:20:00|26125.6|26105.6|26129|26109|26130.9|26110.9|26125.6|26105.6|16
1592598300000|2020-06-19 20:25:00|26130|26110|26133.1|26113.1|26133.1|26113.1|26130|26110|9
1592598600000|2020-06-19 20:30:00|26135.6|26115.6|26105.6|26085.6|26137.2|26117.2|26099.1|26079.1|122
1592598900000|2020-06-19 20:35:00|26106.6|26086.6|26129.7|26109.7|26129.7|26109.7|26106.6|26086.6|28
1592599200000|2020-06-19 20:40:00|26125.6|26105.6|26118.7|26098.7|26130.6|26110.6|26113.1|26093.1|41
1592599500000|2020-06-19 20:45:00|26123.7|26103.7|26138.7|26118.7|26141.2|26121.2|26121.2|26101.2|42
1592599800000|2020-06-19 20:50:00|26135.6|26115.6|26135|26115|26143.1|26123.1|26134.7|26114.7|44
1592600100000|2020-06-19 20:55:00|26137.5|26117.5|26129.4|26109.4|26143.1|26123.1|26120.7|26100.7|46
1592776800000|2020-06-21 22:00:00|26063.7|26043.7|26109.9|26089.9|26113.3|26093.3|26028.3|26008.3|322
1592777100000|2020-06-21 22:05:00|26108.9|26088.9|26045.4|26025.4|26108.9|26088.9|26025.4|26005.4|156
1592777400000|2020-06-21 22:10:00|26049.3|26029.3|26063.9|26043.9|26066.8|26046.8|26033.9|26013.9|64
1592777700000|2020-06-21 22:15:00|26065.4|26045.4|26098.3|26078.3|26100.4|26080.4|26061.8|26041.8|29
1592778000000|2020-06-21 22:20:00|26099.8|26079.8|26105.4|26085.4|26118.5|26098.5|26099.8|26079.8|69
1592778300000|2020-06-21 22:25:00|26108.3|26088.3|26135|26115|26135|26115|26107.9|26087.9|49
1592778600000|2020-06-21 22:30:00|26136|26116|26154.4|26134.4|26158.3|26138.3|26135|26115|187
1592778900000|2020-06-21 22:35:00|26155.4|26135.4|26155.4|26135.4|26162.5|26142.5|26153.3|26133.3|56
1592779200000|2020-06-21 22:40:00|26154.4|26134.4|26155.4|26135.4|26159.4|26139.4|26154.4|26134.4|7
1592779500000|2020-06-21 22:45:00|26154.4|26134.4|26134.4|26114.4|26155.4|26135.4|26134.4|26114.4|41
1592779800000|2020-06-21 22:50:00|26135.4|26115.4|26148.4|26128.4|26150.4|26130.4|26129.4|26109.4|31
1592780100000|2020-06-21 22:55:00|26149.8|26129.8|26173.4|26153.4|26186.9|26166.9|26149.8|26129.8|105
1592780400000|2020-06-21 23:00:00|26172.3|26152.3|26173.4|26153.4|26174.8|26154.8|26168.4|26148.4|21
1592780700000|2020-06-21 23:05:00|26170.9|26150.9|26176.9|26156.9|26176.9|26156.9|26163.4|26143.4|22
1592781000000|2020-06-21 23:10:00|26173.4|26153.4|26148.4|26128.4|26174.4|26154.4|26145.5|26125.5|33
1592781300000|2020-06-21 23:15:00|26145.5|26125.5|26118.4|26098.4|26148.4|26128.4|26118.4|26098.4|74
1592781600000|2020-06-21 23:20:00|26119.9|26099.9|26139.9|26119.9|26144.9|26124.9|26119.9|26099.9|20
1592781900000|2020-06-21 23:25:00|26140.9|26120.9|26123.4|26103.4|26140.9|26120.9|26123.4|26103.4|24
1592782200000|2020-06-21 23:30:00|26126.4|26106.4|26133.4|26113.4|26144.9|26124.9|26119.5|26099.5|22
1592782500000|2020-06-21 23:35:00|26131.4|26111.4|26143.4|26123.4|26147.4|26127.4|26131.4|26111.4|5
1592782800000|2020-06-21 23:40:00|26146.4|26126.4|26148.5|26128.5|26152.4|26132.4|26143.4|26123.4|13
1592783100000|2020-06-21 23:45:00|26149.5|26129.5|26163.9|26143.9|26173.5|26153.5|26149.5|26129.5|31
1592783400000|2020-06-21 23:50:00|26164.9|26144.9|26174.9|26154.9|26177.4|26157.4|26161.4|26141.4|28
1592783700000|2020-06-21 23:55:00|26177.4|26157.4|26172.4|26152.4|26178.5|26158.5|26166.6|26146.6|47
1592784000000|2020-06-22 00:00:00|26169.5|26149.5|26210|26190|26212.4|26192.4|26158.5|26138.5|287
1592784300000|2020-06-22 00:05:00|26208.9|26188.9|26218.5|26198.5|26228.5|26208.5|26198.5|26178.5|106
1592784600000|2020-06-22 00:10:00|26219.5|26199.5|26254.1|26234.1|26266.6|26246.6|26195.6|26175.6|278
1592784900000|2020-06-22 00:15:00|26252|26232|26253.5|26233.5|26269.5|26249.5|26250.6|26230.6|138
1592785200000|2020-06-22 00:20:00|26254.5|26234.5|26233.5|26213.5|26255.6|26235.6|26228.5|26208.5|121
1592785500000|2020-06-22 00:25:00|26235|26215|26233.5|26213.5|26238.5|26218.5|26222.5|26202.5|56
1592785800000|2020-06-22 00:30:00|26236|26216|26210.2|26190.2|26256|26236|26210.2|26190.2|87
1592786100000|2020-06-22 00:35:00|26207.7|26187.7|26216.6|26196.6|26230.6|26210.6|26205.6|26185.6|48
1592786400000|2020-06-22 00:40:00|26217.7|26197.7|26225.6|26205.6|26236.6|26216.6|26216.6|26196.6|36
1592786700000|2020-06-22 00:45:00|26226.7|26206.7|26241.7|26221.7|26245.6|26225.6|26226.7|26206.7|61
1592787000000|2020-06-22 00:50:00|26240.6|26220.6|26226.7|26206.7|26242.1|26222.1|26226.7|26206.7|42
1592787300000|2020-06-22 00:55:00|26225.6|26205.6|26240.6|26220.6|26250.6|26230.6|26225.6|26205.6|61
1592787600000|2020-06-22 01:00:00|26239.2|26219.2|26300.7|26280.7|26319.6|26299.6|26224.2|26204.2|744
1592787900000|2020-06-22 01:05:00|26299.6|26279.6|26260.7|26240.7|26302.7|26282.7|26259.6|26239.6|396
1592788200000|2020-06-22 01:10:00|26262.1|26242.1|26304.2|26284.2|26315.7|26295.7|26262.1|26242.1|253
1592788500000|2020-06-22 01:15:00|26305.7|26285.7|26341.7|26321.7|26345.7|26325.7|26305.7|26285.7|251
1592788800000|2020-06-22 01:20:00|26340.7|26320.7|26353.8|26333.8|26353.8|26333.8|26336.3|26316.3|200
1592789100000|2020-06-22 01:25:00|26352.8|26332.8|26338.8|26318.8|26353.8|26333.8|26327.8|26307.8|96
1592789400000|2020-06-22 01:30:00|26340.3|26320.3|26340.9|26320.9|26355.3|26335.3|26323.8|26303.8|107
1592789700000|2020-06-22 01:35:00|26339.8|26319.8|26373.4|26353.4|26392.4|26372.4|26338.8|26318.8|231
1592790000000|2020-06-22 01:40:00|26374.9|26354.9|26373.4|26353.4|26378.4|26358.4|26359.9|26339.9|79
1592790300000|2020-06-22 01:45:00|26372.4|26352.4|26335.9|26315.9|26379.9|26359.9|26335.9|26315.9|110
1592790600000|2020-06-22 01:50:00|26337.4|26317.4|26315.3|26295.3|26338.8|26318.8|26312.8|26292.8|277
1592790900000|2020-06-22 01:55:00|26312.8|26292.8|26291.8|26271.8|26323.8|26303.8|26286.8|26266.8|130
1592791200000|2020-06-22 02:00:00|26289.3|26269.3|26321.8|26301.8|26326.8|26306.8|26286.8|26266.8|133
1592791500000|2020-06-22 02:05:00|26322.8|26302.8|26333.3|26313.3|26333.3|26313.3|26312.8|26292.8|241
1592791800000|2020-06-22 02:10:00|26331.8|26311.8|26329.9|26309.9|26339.7|26319.7|26327.4|26307.4|144
1592792100000|2020-06-22 02:15:00|26331|26311|26333.9|26313.9|26333.9|26313.9|26326|26306|40
1592792400000|2020-06-22 02:20:00|26335.4|26315.4|26331|26311|26338.5|26318.5|26327.4|26307.4|23
1592792700000|2020-06-22 02:25:00|26328.5|26308.5|26339.9|26319.9|26343.9|26323.9|26328.5|26308.5|53
1592793000000|2020-06-22 02:30:00|26338.9|26318.9|26346|26326|26353.9|26333.9|26319.9|26299.9|134
1592793300000|2020-06-22 02:35:00|26348.5|26328.5|26365.8|26345.8|26365.8|26345.8|26345|26325|126
1592793600000|2020-06-22 02:40:00|26364.8|26344.8|26332.5|26312.5|26364.8|26344.8|26331.4|26311.4|226
1592793900000|2020-06-22 02:45:00|26331.4|26311.4|26331.9|26311.9|26336.9|26316.9|26322.9|26302.9|114
1592794200000|2020-06-22 02:50:00|26330.8|26310.8|26336.9|26316.9|26341.9|26321.9|26326.9|26306.9|57
1592794500000|2020-06-22 02:55:00|26337.9|26317.9|26339.4|26319.4|26344.4|26324.4|26326.9|26306.9|88
1592794800000|2020-06-22 03:00:00|26337.9|26317.9|26315.4|26295.4|26340.8|26320.8|26304|26284|119
1592795100000|2020-06-22 03:05:00|26316.5|26296.5|26329|26309|26329|26309|26310.4|26290.4|75
1592795400000|2020-06-22 03:10:00|26326.5|26306.5|26337.5|26317.5|26344|26324|26321.1|26301.1|128
1592795700000|2020-06-22 03:15:00|26339|26319|26328.6|26308.6|26342.5|26322.5|26328.6|26308.6|57
1592796000000|2020-06-22 03:20:00|26327.5|26307.5|26343|26323|26344|26324|26326.1|26306.1|94
1592796300000|2020-06-22 03:25:00|26344|26324|26339|26319|26345.5|26325.5|26334|26314|71
1592796600000|2020-06-22 03:30:00|26341.9|26321.9|26364|26344|26371.5|26351.5|26341.9|26321.9|97
1592796900000|2020-06-22 03:35:00|26360.1|26340.1|26352.6|26332.6|26360.1|26340.1|26346.1|26326.1|37
1592797200000|2020-06-22 03:40:00|26354|26334|26352.6|26332.6|26356.1|26336.1|26350.1|26330.1|19
1592797500000|2020-06-22 03:45:00|26351.1|26331.1|26339|26319|26355.1|26335.1|26335.1|26315.1|39
1592797800000|2020-06-22 03:50:00|26337.6|26317.6|26344.1|26324.1|26346.1|26326.1|26334|26314|12
1592798100000|2020-06-22 03:55:00|26341.6|26321.6|26339.1|26319.1|26344.1|26324.1|26334.1|26314.1|18
1592798400000|2020-06-22 04:00:00|26336.1|26316.1|26349.1|26329.1|26361.6|26341.6|26335.1|26315.1|33
1592798700000|2020-06-22 04:05:00|26350.1|26330.1|26354.1|26334.1|26356.6|26336.6|26344.1|26324.1|12
1592799000000|2020-06-22 04:10:00|26355.1|26335.1|26354.1|26334.1|26361.6|26341.6|26351.6|26331.6|27
1592799300000|2020-06-22 04:15:00|26356.6|26336.6|26370.1|26350.1|26370.1|26350.1|26356.6|26336.6|30
1592799600000|2020-06-22 04:20:00|26369.1|26349.1|26358.1|26338.1|26369.1|26349.1|26355.6|26335.6|30
1592799900000|2020-06-22 04:25:00|26356.6|26336.6|26365.2|26345.2|26366.6|26346.6|26355.6|26335.6|38
1592800200000|2020-06-22 04:30:00|26364.1|26344.1|26358.1|26338.1|26369.1|26349.1|26358.1|26338.1|39
1592800500000|2020-06-22 04:35:00|26359.1|26339.1|26354.1|26334.1|26359.1|26339.1|26354.1|26334.1|9
1592800800000|2020-06-22 04:40:00|26353.1|26333.1|26344.1|26324.1|26354.1|26334.1|26344.1|26324.1|29
1592801100000|2020-06-22 04:45:00|26345.2|26325.2|26334.2|26314.2|26349.2|26329.2|26329.2|26309.2|51
1592801400000|2020-06-22 04:50:00|26333.1|26313.1|26330.2|26310.2|26339.2|26319.2|26329.2|26309.2|47
1592801700000|2020-06-22 04:55:00|26331.7|26311.7|26319.2|26299.2|26334.2|26314.2|26319.2|26299.2|42
1592802000000|2020-06-22 05:00:00|26316.7|26296.7|26327.1|26307.1|26327.1|26307.1|26310.6|26290.6|95
1592802300000|2020-06-22 05:05:00|26328.1|26308.1|26308.1|26288.1|26332.1|26312.1|26304.2|26284.2|44
1592802600000|2020-06-22 05:10:00|26304.2|26284.2|26312.1|26292.1|26320.7|26300.7|26303.1|26283.1|68
1592802900000|2020-06-22 05:15:00|26313.2|26293.2|26338.2|26318.2|26342.1|26322.1|26310.7|26290.7|55
1592803200000|2020-06-22 05:20:00|26340.7|26320.7|26326.1|26306.1|26349.2|26329.2|26326.1|26306.1|124
1592803500000|2020-06-22 05:25:00|26327.1|26307.1|26340.1|26320.1|26340.1|26320.1|26326.1|26306.1|24
1592803800000|2020-06-22 05:30:00|26341.1|26321.1|26325.1|26305.1|26347.6|26327.6|26297.1|26277.1|221
1592804100000|2020-06-22 05:35:00|26326.1|26306.1|26281.1|26261.1|26326.1|26306.1|26280.1|26260.1|146
1592804400000|2020-06-22 05:40:00|26276.1|26256.1|26290.1|26270.1|26295.1|26275.1|26276.1|26256.1|90
1592804700000|2020-06-22 05:45:00|26289|26269|26267.6|26247.6|26291.1|26271.1|26257.6|26237.6|193
1592805000000|2020-06-22 05:50:00|26266.1|26246.1|26278|26258|26280.9|26260.9|26248|26228|239
1592805300000|2020-06-22 05:55:00|26279.5|26259.5|26265.1|26245.1|26284.1|26264.1|26265.1|26245.1|85
1592805600000|2020-06-22 06:00:00|26264.1|26244.1|26212|26192|26264.1|26244.1|26206.6|26186.6|329
1592805900000|2020-06-22 06:05:00|26210.5|26190.5|26210.9|26190.9|26222|26202|26194.5|26174.5|220
1592806200000|2020-06-22 06:10:00|26209.5|26189.5|26201|26181|26214.9|26194.9|26201|26181|218
1592806500000|2020-06-22 06:15:00|26199.9|26179.9|26222.4|26202.4|26222.4|26202.4|26194.9|26174.9|79
1592806800000|2020-06-22 06:20:00|26221.4|26201.4|26228.5|26208.5|26243.1|26223.1|26208.9|26188.9|151
1592807100000|2020-06-22 06:25:00|26231|26211|26239.9|26219.9|26248.5|26228.5|26231|26211|92
1592807400000|2020-06-22 06:30:00|26238.5|26218.5|26253.1|26233.1|26253.1|26233.1|26231.6|26211.6|135
1592807700000|2020-06-22 06:35:00|26250.6|26230.6|26265.2|26245.2|26265.2|26245.2|26250.6|26230.6|135
1592808000000|2020-06-22 06:40:00|26264.1|26244.1|26271|26251|26272|26252|26249.1|26229.1|148
1592808300000|2020-06-22 06:45:00|26272.5|26252.5|26273.1|26253.1|26278.1|26258.1|26263.1|26243.1|112
1592808600000|2020-06-22 06:50:00|26272.1|26252.1|26290.2|26270.2|26290.6|26270.6|26270.6|26250.6|117
1592808900000|2020-06-22 06:55:00|26291.7|26271.7|26314.2|26294.2|26314.6|26294.6|26291.7|26271.7|200
1592809200000|2020-06-22 07:00:00|26312.7|26292.7|26316.5|26296.5|26336.5|26316.5|26310.2|26290.2|226
1592809500000|2020-06-22 07:05:00|26314|26294|26293.4|26273.4|26320.4|26300.4|26292.3|26272.3|207
1592809800000|2020-06-22 07:10:00|26292.3|26272.3|26333.8|26313.8|26337.3|26317.3|26282.3|26262.3|153
1592810100000|2020-06-22 07:15:00|26335.2|26315.2|26354.2|26334.2|26354.2|26334.2|26325.2|26305.2|146
1592810400000|2020-06-22 07:20:00|26352.7|26332.7|26351.3|26331.3|26368.8|26348.8|26346.3|26326.3|144
1592810700000|2020-06-22 07:25:00|26350.2|26330.2|26408.6|26388.6|26411.1|26391.1|26346.7|26326.7|266
1592811000000|2020-06-22 07:30:00|26410|26390|26436.9|26416.9|26442.9|26422.9|26406.1|26386.1|348
1592811300000|2020-06-22 07:35:00|26437.9|26417.9|26427.9|26407.9|26442.9|26422.9|26425.4|26405.4|103
1592811600000|2020-06-22 07:40:00|26426.9|26406.9|26423|26403|26433|26413|26422.9|26402.9|120
1592811900000|2020-06-22 07:45:00|26424|26404|26428|26408|26434|26414|26418|26398|103
1592812200000|2020-06-22 07:50:00|26429|26409|26446.9|26426.9|26464.8|26444.8|26426.9|26406.9|284
1592812500000|2020-06-22 07:55:00|26445.9|26425.9|26453.4|26433.4|26464.4|26444.4|26445.9|26425.9|112
1592812800000|2020-06-22 08:00:00|26451.9|26431.9|26466.9|26446.9|26484.8|26464.8|26445.9|26425.9|200
1592813100000|2020-06-22 08:05:00|26470.9|26450.9|26481.9|26461.9|26481.9|26461.9|26470.9|26450.9|147
1592813400000|2020-06-22 08:10:00|26480.9|26460.9|26437|26417|26481.9|26461.9|26437|26417|131
1592813700000|2020-06-22 08:15:00|26435.9|26415.9|26451.1|26431.1|26455.1|26435.1|26427|26407|374
1592814000000|2020-06-22 08:20:00|26452.6|26432.6|26445.1|26425.1|26453|26433|26442.6|26422.6|90
1592814300000|2020-06-22 08:25:00|26444.1|26424.1|26414.1|26394.1|26445.1|26425.1|26409.1|26389.1|134
1592814600000|2020-06-22 08:30:00|26415.1|26395.1|26419.5|26399.5|26422|26402|26407.2|26387.2|67
1592814900000|2020-06-22 08:35:00|26420.5|26400.5|26442|26422|26444.5|26424.5|26417|26397|126
1592815200000|2020-06-22 08:40:00|26443|26423|26442|26422|26449.5|26429.5|26433.4|26413.4|68
1592815500000|2020-06-22 08:45:00|26443|26423|26437|26417|26444.1|26424.1|26432|26412|60
1592815800000|2020-06-22 08:50:00|26433|26413|26447|26427|26449.5|26429.5|26433|26413|19
1592816100000|2020-06-22 08:55:00|26444.5|26424.5|26428.1|26408.1|26447|26427|26417|26397|124
1592816400000|2020-06-22 09:00:00|26433.1|26413.1|26458.5|26438.5|26458.5|26438.5|26432|26412|92
1592816700000|2020-06-22 09:05:00|26457|26437|26449.9|26429.9|26462|26442|26449.9|26429.9|69
1592817000000|2020-06-22 09:10:00|26448.5|26428.5|26434.9|26414.9|26448.5|26428.5|26432.4|26412.4|42
1592817300000|2020-06-22 09:15:00|26431|26411|26424.9|26404.9|26434.9|26414.9|26424.9|26404.9|113
1592817600000|2020-06-22 09:20:00|26423.5|26403.5|26430|26410|26435|26415|26419.9|26399.9|83
1592817900000|2020-06-22 09:25:00|26428.5|26408.5|26425|26405|26430|26410|26420|26400|49
1592818200000|2020-06-22 09:30:00|26426|26406|26410|26390|26430|26410|26408.9|26388.9|61
1592818500000|2020-06-22 09:35:00|26408.9|26388.9|26401|26381|26414.6|26394.6|26398.1|26378.1|110
1592818800000|2020-06-22 09:40:00|26398.1|26378.1|26390|26370|26403.9|26383.9|26385|26365|106
1592819100000|2020-06-22 09:45:00|26392.1|26372.1|26411|26391|26416|26396|26391|26371|53
1592819400000|2020-06-22 09:50:00|26412.1|26392.1|26398.5|26378.5|26416|26396|26395|26375|114
1592819700000|2020-06-22 09:55:00|26400|26380|26395|26375|26400|26380|26385|26365|71
1592820000000|2020-06-22 10:00:00|26396.1|26376.1|26400|26380|26400|26380|26382.5|26362.5|497
1592820300000|2020-06-22 10:05:00|26401.1|26381.1|26398.6|26378.6|26412.5|26392.5|26398.6|26378.6|285
1592820600000|2020-06-22 10:10:00|26397.5|26377.5|26377.1|26357.1|26400|26380|26377.1|26357.1|271
1592820900000|2020-06-22 10:15:00|26378.6|26358.6|26390|26370|26396.1|26376.1|26377.9|26357.9|272
1592821200000|2020-06-22 10:20:00|26391.1|26371.1|26386.1|26366.1|26392.1|26372.1|26380|26360|283
1592821500000|2020-06-22 10:25:00|26387.5|26367.5|26381.1|26361.1|26387.5|26367.5|26375|26355|215
1592821800000|2020-06-22 10:30:00|26379.6|26359.6|26392.2|26372.2|26397.2|26377.2|26376.1|26356.1|137
1592822100000|2020-06-22 10:35:00|26395.1|26375.1|26395.7|26375.7|26398.2|26378.2|26390.1|26370.1|196
1592822400000|2020-06-22 10:40:00|26399.7|26379.7|26406.1|26386.1|26411.1|26391.1|26397.2|26377.2|114
1592822700000|2020-06-22 10:45:00|26403.2|26383.2|26397.2|26377.2|26403.2|26383.2|26394.7|26374.7|35
1592823000000|2020-06-22 10:50:00|26393.2|26373.2|26374.3|26354.3|26397.2|26377.2|26374.3|26354.3|210
1592823300000|2020-06-22 10:55:00|26375.7|26355.7|26373.2|26353.2|26383.2|26363.2|26368.2|26348.2|99
1592823600000|2020-06-22 11:00:00|26374.3|26354.3|26363.2|26343.2|26381.1|26361.1|26363.2|26343.2|480
1592823900000|2020-06-22 11:05:00|26366.1|26346.1|26354.3|26334.3|26367.2|26347.2|26349.7|26329.7|303
1592824200000|2020-06-22 11:10:00|26353.3|26333.3|26354.3|26334.3|26363.3|26343.3|26349.3|26329.3|63
1592824500000|2020-06-22 11:15:00|26353.3|26333.3|26353.3|26333.3|26360.4|26340.4|26351.8|26331.8|59
1592824800000|2020-06-22 11:20:00|26351.8|26331.8|26350.8|26330.8|26352.2|26332.2|26338.3|26318.3|93
1592825100000|2020-06-22 11:25:00|26347.2|26327.2|26362.2|26342.2|26362.2|26342.2|26347.2|26327.2|36
1592825400000|2020-06-22 11:30:00|26363.3|26343.3|26347.6|26327.6|26368.3|26348.3|26337.2|26317.2|334
1592825700000|2020-06-22 11:35:00|26348.7|26328.7|26396.2|26376.2|26396.2|26376.2|26348.7|26328.7|223
1592826000000|2020-06-22 11:40:00|26395.1|26375.1|26425.1|26405.1|26431.2|26411.2|26395.1|26375.1|322
1592826300000|2020-06-22 11:45:00|26422.6|26402.6|26448|26428|26451.6|26431.6|26420.1|26400.1|207
1592826600000|2020-06-22 11:50:00|26449.1|26429.1|26453.1|26433.1|26453.1|26433.1|26439.1|26419.1|138
1592826900000|2020-06-22 11:55:00|26451.6|26431.6|26455.2|26435.2|26459.1|26439.1|26441.2|26421.2|146
1592827200000|2020-06-22 12:00:00|26454.1|26434.1|26445.6|26425.6|26468.1|26448.1|26443.1|26423.1|201
1592827500000|2020-06-22 12:05:00|26448.1|26428.1|26440.6|26420.6|26453.1|26433.1|26430.6|26410.6|163
1592827800000|2020-06-22 12:10:00|26443.1|26423.1|26445.6|26425.6|26459.1|26439.1|26428.1|26408.1|322
1592828100000|2020-06-22 12:15:00|26444.1|26424.1|26470.3|26450.3|26477.4|26457.4|26443.1|26423.1|494
1592828400000|2020-06-22 12:20:00|26471.4|26451.4|26456|26436|26471.4|26451.4|26452|26432|207
1592828700000|2020-06-22 12:25:00|26454.9|26434.9|26451|26431|26456|26436|26447|26427|149
1592829000000|2020-06-22 12:30:00|26452.4|26432.4|26467.8|26447.8|26469.3|26449.3|26433.9|26413.9|266
1592829300000|2020-06-22 12:35:00|26466.8|26446.8|26476.8|26456.8|26486.8|26466.8|26461.8|26441.8|328
1592829600000|2020-06-22 12:40:00|26477.8|26457.8|26463.9|26443.9|26487.8|26467.8|26463.9|26443.9|267
1592829900000|2020-06-22 12:45:00|26466.8|26446.8|26428.9|26408.9|26475.7|26455.7|26426|26406|534
1592830200000|2020-06-22 12:50:00|26430|26410|26436.8|26416.8|26463.9|26443.9|26428.9|26408.9|422
1592830500000|2020-06-22 12:55:00|26437.9|26417.9|26450.4|26430.4|26460.4|26440.4|26437.9|26417.9|335
1592830800000|2020-06-22 13:00:00|26448.9|26428.9|26527.6|26507.6|26552.6|26532.6|26448.9|26428.9|1198
1592831100000|2020-06-22 13:05:00|26528.7|26508.7|26541.5|26521.5|26551.5|26531.5|26515.1|26495.1|609
1592831400000|2020-06-22 13:10:00|26546.5|26526.5|26529.8|26509.8|26556.9|26536.9|26519.8|26499.8|538
1592831700000|2020-06-22 13:15:00|26528.8|26508.8|26541.2|26521.2|26542.2|26522.2|26508|26488|511
1592832000000|2020-06-22 13:20:00|26539.7|26519.7|26502.4|26482.4|26543.9|26523.9|26501.3|26481.3|598
1592832300000|2020-06-22 13:25:00|26505.3|26485.3|26512.1|26492.1|26522.4|26502.4|26502.4|26482.4|385
1592832600000|2020-06-22 13:30:00|26510.7|26490.7|26491.4|26471.4|26513.2|26493.2|26466.4|26446.4|525
1592832900000|2020-06-22 13:35:00|26492.4|26472.4|26516|26496|26530.3|26510.3|26491.4|26471.4|418
1592833200000|2020-06-22 13:40:00|26514.9|26494.9|26525.3|26505.3|26529.9|26509.9|26501.4|26481.4|217
1592833500000|2020-06-22 13:45:00|26526.4|26506.4|26585.1|26565.1|26605.5|26585.5|26525.3|26505.3|979
1592833800000|2020-06-22 13:50:00|26587.6|26567.6|26590.5|26570.5|26601.6|26581.6|26581.6|26561.6|641
1592834100000|2020-06-22 13:55:00|26591.6|26571.6|26599.5|26579.5|26605.9|26585.9|26586.2|26566.2|469
1592834400000|2020-06-22 14:00:00|26597|26577|26621.3|26601.3|26637.4|26617.4|26583|26563|1029
1592834700000|2020-06-22 14:05:00|26619.9|26599.9|26641.3|26621.3|26651.3|26631.3|26614.9|26594.9|635
1592835000000|2020-06-22 14:10:00|26642.4|26622.4|26622|26602|26647.4|26627.4|26622|26602|498
1592835300000|2020-06-22 14:15:00|26623.4|26603.4|26633.7|26613.7|26642.7|26622.7|26614.8|26594.8|504
1592835600000|2020-06-22 14:20:00|26636.2|26616.2|26652.4|26632.4|26654.9|26634.9|26626.6|26606.6|553
1592835900000|2020-06-22 14:25:00|26651.3|26631.3|26597.7|26577.7|26652.4|26632.4|26595.2|26575.2|674
1592836200000|2020-06-22 14:30:00|26599.1|26579.1|26617.7|26597.7|26620.6|26600.6|26588.1|26568.1|713
1592836500000|2020-06-22 14:35:00|26619.1|26599.1|26631.6|26611.6|26631.6|26611.6|26615.6|26595.6|423
1592836800000|2020-06-22 14:40:00|26630.6|26610.6|26631.6|26611.6|26635.6|26615.6|26605.2|26585.2|392
1592837100000|2020-06-22 14:45:00|26633.1|26613.1|26597.4|26577.4|26645.6|26625.6|26581.6|26561.6|380
1592837400000|2020-06-22 14:50:00|26598.5|26578.5|26601.4|26581.4|26616|26596|26588.5|26568.5|269
1592837700000|2020-06-22 14:55:00|26599.9|26579.9|26558.9|26538.9|26603.9|26583.9|26554.9|26534.9|443
1592838000000|2020-06-22 15:00:00|26557.4|26537.4|26528.9|26508.9|26557.4|26537.4|26525.3|26505.3|561
1592838300000|2020-06-22 15:05:00|26530.3|26510.3|26539.3|26519.3|26539.3|26519.3|26518.5|26498.5|546
1592838600000|2020-06-22 15:10:00|26536.4|26516.4|26551.4|26531.4|26554.3|26534.3|26534.3|26514.3|768
1592838900000|2020-06-22 15:15:00|26552.4|26532.4|26551.4|26531.4|26572.8|26552.8|26551.4|26531.4|655
1592839200000|2020-06-22 15:20:00|26548.5|26528.5|26550.6|26530.6|26552.1|26532.1|26533.5|26513.5|746
1592839500000|2020-06-22 15:25:00|26549.6|26529.6|26544.6|26524.6|26557.5|26537.5|26537.1|26517.1|147
1592839800000|2020-06-22 15:30:00|26545.6|26525.6|26548.8|26528.8|26553.5|26533.5|26544.6|26524.6|182
1592840100000|2020-06-22 15:35:00|26547.8|26527.8|26532.8|26512.8|26547.8|26527.8|26530.6|26510.6|269
1592840400000|2020-06-22 15:40:00|26531.7|26511.7|26532.8|26512.8|26535.6|26515.6|26517.8|26497.8|209
1592840700000|2020-06-22 15:45:00|26531.7|26511.7|26532.8|26512.8|26553.5|26533.5|26527.1|26507.1|311
1592841000000|2020-06-22 15:50:00|26534.2|26514.2|26516|26496|26540.7|26520.7|26508.5|26488.5|188
1592841300000|2020-06-22 15:55:00|26518.5|26498.5|26529.6|26509.6|26541|26521|26518.5|26498.5|112
1592841600000|2020-06-22 16:00:00|26528.5|26508.5|26543.5|26523.5|26548.5|26528.5|26523.5|26503.5|136
1592841900000|2020-06-22 16:05:00|26542.1|26522.1|26542.8|26522.8|26547.8|26527.8|26539.2|26519.2|233
1592842200000|2020-06-22 16:10:00|26543.9|26523.9|26542.8|26522.8|26544.9|26524.9|26532.8|26512.8|221
1592842500000|2020-06-22 16:15:00|26544.2|26524.2|26566.7|26546.7|26569.2|26549.2|26542.8|26522.8|165
1592842800000|2020-06-22 16:20:00|26567.8|26547.8|26542.8|26522.8|26567.8|26547.8|26541.7|26521.7|102
1592843100000|2020-06-22 16:25:00|26541.7|26521.7|26539.9|26519.9|26541.7|26521.7|26524.9|26504.9|143
1592843400000|2020-06-22 16:30:00|26537.4|26517.4|26527.4|26507.4|26537.4|26517.4|26527.4|26507.4|136
1592843700000|2020-06-22 16:35:00|26528.9|26508.9|26523.5|26503.5|26529.9|26509.9|26523.5|26503.5|182
1592844000000|2020-06-22 16:40:00|26524.6|26504.6|26532.1|26512.1|26532.1|26512.1|26509.2|26489.2|206
1592844300000|2020-06-22 16:45:00|26529.2|26509.2|26553.1|26533.1|26559.6|26539.6|26527.1|26507.1|200
1592844600000|2020-06-22 16:50:00|26554.6|26534.6|26580|26560|26580|26560|26554.6|26534.6|239
1592844900000|2020-06-22 16:55:00|26578.9|26558.9|26579.2|26559.2|26586|26566|26556|26536|641
1592845200000|2020-06-22 17:00:00|26578.1|26558.1|26585|26565|26592.1|26572.1|26578.1|26558.1|243
1592845500000|2020-06-22 17:05:00|26587.1|26567.1|26591|26571|26591|26571|26581|26561|86
1592845800000|2020-06-22 17:10:00|26592.1|26572.1|26600|26580|26605|26585|26592.1|26572.1|238
1592846100000|2020-06-22 17:15:00|26601.4|26581.4|26602.1|26582.1|26607.1|26587.1|26601|26581|91
1592846400000|2020-06-22 17:20:00|26606|26586|26590|26570|26607.1|26587.1|26585|26565|118
1592846700000|2020-06-22 17:25:00|26592.5|26572.5|26603.9|26583.9|26607.1|26587.1|26590|26570|293
1592847000000|2020-06-22 17:30:00|26605|26585|26601.8|26581.8|26608.9|26588.9|26601.8|26581.8|96
1592847300000|2020-06-22 17:35:00|26602.9|26582.9|26593.9|26573.9|26602.9|26582.9|26592.9|26572.9|79
1592847600000|2020-06-22 17:40:00|26595.4|26575.4|26595.4|26575.4|26596.4|26576.4|26582.9|26562.9|41
1592847900000|2020-06-22 17:45:00|26594|26574|26587.9|26567.9|26599|26579|26582.9|26562.9|56
1592848200000|2020-06-22 17:50:00|26585.4|26565.4|26585|26565|26590|26570|26585|26565|20
1592848500000|2020-06-22 17:55:00|26584|26564|26600|26580|26604|26584|26584|26564|63
1592848800000|2020-06-22 18:00:00|26599|26579|26587.9|26567.9|26605|26585|26584|26564|254
1592849100000|2020-06-22 18:05:00|26589.3|26569.3|26591.9|26571.9|26591.9|26571.9|26582.9|26562.9|29
1592849400000|2020-06-22 18:10:00|26590.8|26570.8|26586.9|26566.9|26591.9|26571.9|26582.9|26562.9|39
1592849700000|2020-06-22 18:15:00|26587.9|26567.9|26586.9|26566.9|26590|26570|26584|26564|24
1592850000000|2020-06-22 18:20:00|26585.8|26565.8|26581.9|26561.9|26586.9|26566.9|26570.8|26550.8|92
1592850300000|2020-06-22 18:25:00|26580.8|26560.8|26581.9|26561.9|26589.4|26569.4|26576.9|26556.9|56
1592850600000|2020-06-22 18:30:00|26580.8|26560.8|26576.9|26556.9|26582.9|26562.9|26574|26554|39
1592850900000|2020-06-22 18:35:00|26577.9|26557.9|26595.8|26575.8|26600.8|26580.8|26576.9|26556.9|78
1592851200000|2020-06-22 18:40:00|26596.9|26576.9|26588.7|26568.7|26596.9|26576.9|26588.7|26568.7|34
1592851500000|2020-06-22 18:45:00|26590.8|26570.8|26584.8|26564.8|26594.8|26574.8|26584.8|26564.8|16
1592851800000|2020-06-22 18:50:00|26583.7|26563.7|26585.8|26565.8|26585.8|26565.8|26583.7|26563.7|18
1592852100000|2020-06-22 18:55:00|26584.8|26564.8|26599.8|26579.8|26599.8|26579.8|26584.8|26564.8|21
1592852400000|2020-06-22 19:00:00|26594.8|26574.8|26598.7|26578.7|26599.8|26579.8|26589.8|26569.8|53
1592852700000|2020-06-22 19:05:00|26599.8|26579.8|26598.7|26578.7|26604.8|26584.8|26598.7|26578.7|30
1592853000000|2020-06-22 19:10:00|26599.8|26579.8|26586.2|26566.2|26608.7|26588.7|26586.2|26566.2|99
1592853300000|2020-06-22 19:15:00|26587.3|26567.3|26569.8|26549.8|26589.8|26569.8|26563.7|26543.7|57
1592853600000|2020-06-22 19:20:00|26568.7|26548.7|26522.7|26502.7|26568.7|26548.7|26522.7|26502.7|170
1592853900000|2020-06-22 19:25:00|26521.6|26501.6|26533.7|26513.7|26533.7|26513.7|26520.9|26500.9|70
1592854200000|2020-06-22 19:30:00|26536.2|26516.2|26552.7|26532.7|26553.7|26533.7|26533.7|26513.7|142
1592854500000|2020-06-22 19:35:00|26550.2|26530.2|26547.7|26527.7|26551.6|26531.6|26536.2|26516.2|52
1592854800000|2020-06-22 19:40:00|26549.1|26529.1|26571.6|26551.6|26572.7|26552.7|26546.6|26526.6|50
1592855100000|2020-06-22 19:45:00|26569.1|26549.1|26560.2|26540.2|26575.6|26555.6|26560.2|26540.2|53
1592855400000|2020-06-22 19:50:00|26561.6|26541.6|26576.3|26556.3|26576.3|26556.3|26556.6|26536.6|86
1592855700000|2020-06-22 19:55:00|26575.2|26555.2|26576.6|26556.6|26581.6|26561.6|26567.7|26547.7|60
1592856000000|2020-06-22 20:00:00|26580.2|26560.2|26581.6|26561.6|26582.7|26562.7|26567.7|26547.7|51
1592856300000|2020-06-22 20:05:00|26582.7|26562.7|26582.7|26562.7|26587.7|26567.7|26581.6|26561.6|62
1592856600000|2020-06-22 20:10:00|26581.6|26561.6|26587.7|26567.7|26587.7|26567.7|26576.6|26556.6|44
1592856900000|2020-06-22 20:15:00|26586.6|26566.6|26581.6|26561.6|26589.1|26569.1|26577.7|26557.7|28
1592857200000|2020-06-22 20:20:00|26579.2|26559.2|26580.6|26560.6|26581.7|26561.7|26577.7|26557.7|23
1592857500000|2020-06-22 20:25:00|26579.5|26559.5|26580.6|26560.6|26581.7|26561.7|26579.5|26559.5|12
1592857800000|2020-06-22 20:30:00|26579.2|26559.2|26580.6|26560.6|26580.6|26560.6|26575.6|26555.6|41
1592858100000|2020-06-22 20:35:00|26579.5|26559.5|26574.5|26554.5|26580.6|26560.6|26574.5|26554.5|9
1592858400000|2020-06-22 20:40:00|26573.5|26553.5|26575.6|26555.6|26575.6|26555.6|26573.5|26553.5|20
1592858700000|2020-06-22 20:45:00|26574.5|26554.5|26569.2|26549.2|26579.2|26559.2|26569.2|26549.2|53
1592859000000|2020-06-22 20:50:00|26567.7|26547.7|26575.6|26555.6|26579.2|26559.2|26566.7|26546.7|24
1592859300000|2020-06-22 20:55:00|26577|26557|26566.7|26546.7|26579.2|26559.2|26563.8|26543.8|31
1592863200000|2020-06-22 22:00:00|26567.1|26547.1|26590.3|26570.3|26596.4|26576.4|26567.1|26547.1|115
1592863500000|2020-06-22 22:05:00|26592.8|26572.8|26603.5|26583.5|26603.5|26583.5|26592.8|26572.8|339
1592863800000|2020-06-22 22:10:00|26602.5|26582.5|26608.2|26588.2|26608.5|26588.5|26600|26580|97
1592864100000|2020-06-22 22:15:00|26605.3|26585.3|26595|26575|26605.3|26585.3|26595|26575|56
1592864400000|2020-06-22 22:20:00|26596|26576|26607.8|26587.8|26607.8|26587.8|26596|26576|35
1592864700000|2020-06-22 22:25:00|26609.3|26589.3|26607.8|26587.8|26611.8|26591.8|26607.8|26587.8|11
1592865000000|2020-06-22 22:30:00|26610.3|26590.3|26585.7|26565.7|26610.3|26590.3|26582.1|26562.1|64
1592865300000|2020-06-22 22:35:00|26587.1|26567.1|26586.1|26566.1|26588.6|26568.6|26583.6|26563.6|15
1592865600000|2020-06-22 22:40:00|26584.6|26564.6|26590|26570|26590|26570|26581.1|26561.1|3
1592865900000|2020-06-22 22:45:00|26591.4|26571.4|26638.9|26618.9|26645|26625|26591.4|26571.4|111
1592866200000|2020-06-22 22:50:00|26640|26620|26635|26615|26640|26620|26635|26615|23
1592866500000|2020-06-22 22:55:00|26638.9|26618.9|26637.1|26617.1|26638.9|26618.9|26635|26615|8
1592866800000|2020-06-22 23:00:00|26636.1|26616.1|26617.2|26597.2|26637.1|26617.1|26617.2|26597.2|14
1592867100000|2020-06-22 23:05:00|26616.1|26596.1|26632.2|26612.2|26635.7|26615.7|26616.1|26596.1|18
1592867400000|2020-06-22 23:10:00|26637.2|26617.2|26627.2|26607.2|26638.6|26618.6|26627.2|26607.2|23
1592867700000|2020-06-22 23:15:00|26628.2|26608.2|26637.2|26617.2|26640.7|26620.7|26624.3|26604.3|14
1592868000000|2020-06-22 23:20:00|26641.1|26621.1|26658.6|26638.6|26662.2|26642.2|26641.1|26621.1|42
1592868300000|2020-06-22 23:25:00|26657.2|26637.2|26652.2|26632.2|26659.7|26639.7|26649.7|26629.7|44
1592868600000|2020-06-22 23:30:00|26650.8|26630.8|26656.1|26636.1|26657.5|26637.5|26649.7|26629.7|11
1592868900000|2020-06-22 23:35:00|26657.2|26637.2|26656.1|26636.1|26660|26640|26649.7|26629.7|28
1592869200000|2020-06-22 23:40:00|26659|26639|26666.5|26646.5|26672.9|26652.9|26656.1|26636.1|324
1592869500000|2020-06-22 23:45:00|26665|26645|26675.1|26655.1|26676.1|26656.1|26665|26645|153
1592869800000|2020-06-22 23:50:00|26676.1|26656.1|26687.2|26667.2|26694|26674|26676.1|26656.1|447
1592870100000|2020-06-22 23:55:00|26685.1|26665.1|26695.1|26675.1|26696.1|26676.1|26685.1|26665.1|372
1592870400000|2020-06-23 00:00:00|26694|26674|26663.6|26643.6|26695.1|26675.1|26660.1|26640.1|470
1592870700000|2020-06-23 00:05:00|26662.6|26642.6|26660.1|26640.1|26665.1|26645.1|26651.1|26631.1|417
1592871000000|2020-06-23 00:10:00|26661.1|26641.1|26652.6|26632.6|26661.1|26641.1|26650.1|26630.1|168
1592871300000|2020-06-23 00:15:00|26651.5|26631.5|26656.2|26636.2|26665.1|26645.1|26646.2|26626.2|306
1592871600000|2020-06-23 00:20:00|26657.2|26637.2|26646.2|26626.2|26662.6|26642.6|26636.2|26616.2|315
1592871900000|2020-06-23 00:25:00|26650.1|26630.1|26658.7|26638.7|26661.2|26641.2|26640.1|26620.1|278
1592872200000|2020-06-23 00:30:00|26660.1|26640.1|26636.2|26616.2|26661.2|26641.2|26636.2|26616.2|245
1592872500000|2020-06-23 00:35:00|26637.2|26617.2|26617.6|26597.6|26638.7|26618.7|26614|26594|144
1592872800000|2020-06-23 00:40:00|26619|26599|26629|26609|26629|26609|26614|26594|22
1592873100000|2020-06-23 00:45:00|26630.1|26610.1|26638|26618|26639|26619|26630.1|26610.1|27
1592873400000|2020-06-23 00:50:00|26639|26619|26640.1|26620.1|26641.5|26621.5|26636.5|26616.5|20
1592873700000|2020-06-23 00:55:00|26639|26619|26632.6|26612.6|26641.2|26621.2|26631.2|26611.2|28
1592874000000|2020-06-23 01:00:00|26631.2|26611.2|26618|26598|26631.2|26611.2|26604|26584|232
1592874300000|2020-06-23 01:05:00|26619.1|26599.1|26577.6|26557.6|26621.9|26601.9|26573.4|26553.4|179
1592874600000|2020-06-23 01:10:00|26576.2|26556.2|26444.8|26424.8|26579.1|26559.1|26444.8|26424.8|636
1592874900000|2020-06-23 01:15:00|26446.2|26426.2|26423.4|26403.4|26447.3|26427.3|26390.9|26370.9|812
1592875200000|2020-06-23 01:20:00|26422.3|26402.3|26322.3|26302.3|26422.3|26402.3|26319.8|26299.8|669
1592875500000|2020-06-23 01:25:00|26321.2|26301.2|26310.2|26290.2|26365.2|26345.2|26296.3|26276.3|548
1592875800000|2020-06-23 01:30:00|26311.3|26291.3|26367.3|26347.3|26383.7|26363.7|26305.2|26285.2|425
1592876100000|2020-06-23 01:35:00|26365.9|26345.9|26293|26273|26378|26358|26288|26268|368
1592876400000|2020-06-23 01:40:00|26295.5|26275.5|26274.8|26254.8|26315.9|26295.9|26265.5|26245.5|296
1592876700000|2020-06-23 01:45:00|26273.4|26253.4|26296.6|26276.6|26315.2|26295.2|26248.4|26228.4|351
1592877000000|2020-06-23 01:50:00|26295.2|26275.2|26361.2|26341.2|26393.7|26373.7|26276.6|26256.6|478
1592877300000|2020-06-23 01:55:00|26363.7|26343.7|26470.8|26450.8|26470.8|26450.8|26353.4|26333.4|618
1592877600000|2020-06-23 02:00:00|26472.3|26452.3|26469.8|26449.8|26504.5|26484.5|26453|26433|562
1592877900000|2020-06-23 02:05:00|26472.3|26452.3|26501.2|26481.2|26504|26484|26442.6|26422.6|398
1592878200000|2020-06-23 02:10:00|26503.7|26483.7|26493|26473|26510.1|26490.1|26480.8|26460.8|540
1592878500000|2020-06-23 02:15:00|26491.9|26471.9|26533.4|26513.4|26533.4|26513.4|26484|26464|211
1592878800000|2020-06-23 02:20:00|26531.9|26511.9|26579|26559|26579|26559|26522.3|26502.3|235
1592879100000|2020-06-23 02:25:00|26580.5|26560.5|26545.1|26525.1|26589|26569|26542.6|26522.6|138
1592879400000|2020-06-23 02:30:00|26547.6|26527.6|26533|26513|26585.8|26565.8|26526.9|26506.9|374
1592879700000|2020-06-23 02:35:00|26534.4|26514.4|26543.7|26523.7|26546.9|26526.9|26531.2|26511.2|122
1592880000000|2020-06-23 02:40:00|26541.2|26521.2|26520.8|26500.8|26545.1|26525.1|26510.8|26490.8|85
1592880300000|2020-06-23 02:45:00|26518.3|26498.3|26535.5|26515.5|26541.9|26521.9|26515.8|26495.8|108
1592880600000|2020-06-23 02:50:00|26534.1|26514.1|26511.6|26491.6|26535.8|26515.8|26507.6|26487.6|123
1592880900000|2020-06-23 02:55:00|26512.6|26492.6|26529.8|26509.8|26536.2|26516.2|26510.1|26490.1|63
1592881200000|2020-06-23 03:00:00|26528.3|26508.3|26522.3|26502.3|26529.8|26509.8|26511.9|26491.9|64
1592881500000|2020-06-23 03:05:00|26520.8|26500.8|26535.1|26515.1|26538.7|26518.7|26519.8|26499.8|115
1592881800000|2020-06-23 03:10:00|26536.2|26516.2|26550.1|26530.1|26552.6|26532.6|26527.9|26507.9|55
1592882100000|2020-06-23 03:15:00|26552.6|26532.6|26538.7|26518.7|26558.7|26538.7|26536.2|26516.2|62
1592882400000|2020-06-23 03:20:00|26539.8|26519.8|26526.9|26506.9|26542.3|26522.3|26524.4|26504.4|46
1592882700000|2020-06-23 03:25:00|26529.4|26509.4|26524.4|26504.4|26533.3|26513.3|26523|26503|28
1592883000000|2020-06-23 03:30:00|26525.5|26505.5|26523|26503|26530.5|26510.5|26521.9|26501.9|33
1592883300000|2020-06-23 03:35:00|26525.5|26505.5|26508.7|26488.7|26525.5|26505.5|26505.2|26485.2|51
1592883600000|2020-06-23 03:40:00|26507.3|26487.3|26505.2|26485.2|26510.2|26490.2|26496.2|26476.2|68
1592883900000|2020-06-23 03:45:00|26506.2|26486.2|26521.6|26501.6|26527.7|26507.7|26506.2|26486.2|28
1592884200000|2020-06-23 03:50:00|26524.1|26504.1|26526.9|26506.9|26529.1|26509.1|26520.5|26500.5|25
1592884500000|2020-06-23 03:55:00|26530.5|26510.5|26523.4|26503.4|26531.9|26511.9|26523.4|26503.4|15
1592884800000|2020-06-23 04:00:00|26521.9|26501.9|26518|26498|26521.9|26501.9|26504.1|26484.1|35
1592885100000|2020-06-23 04:05:00|26516.9|26496.9|26528|26508|26528|26508|26514.4|26494.4|34
1592885400000|2020-06-23 04:10:00|26529.4|26509.4|26528|26508|26530.5|26510.5|26525.5|26505.5|6
1592885700000|2020-06-23 04:15:00|26529.4|26509.4|26515.9|26495.9|26531.9|26511.9|26513|26493|30
1592886000000|2020-06-23 04:20:00|26514.4|26494.4|26521.2|26501.2|26527|26507|26514.4|26494.4|258
1592886300000|2020-06-23 04:25:00|26522.3|26502.3|26523.7|26503.7|26527.6|26507.6|26518.7|26498.7|113
1592886600000|2020-06-23 04:30:00|26524.8|26504.8|26528|26508|26528.7|26508.7|26520.9|26500.9|265
1592886900000|2020-06-23 04:35:00|26525.9|26505.9|26533|26513|26533.4|26513.4|26525.9|26505.9|178
1592887200000|2020-06-23 04:40:00|26532|26512|26528|26508|26535.9|26515.9|26523|26503|122
1592887500000|2020-06-23 04:45:00|26527|26507|26522.3|26502.3|26532|26512|26518.4|26498.4|180
1592887800000|2020-06-23 04:50:00|26523.4|26503.4|26524.8|26504.8|26525.9|26505.9|26515.9|26495.9|320
1592888100000|2020-06-23 04:55:00|26526.2|26506.2|26517.3|26497.3|26529.8|26509.8|26514.8|26494.8|222
1592888400000|2020-06-23 05:00:00|26518.7|26498.7|26547|26527|26547|26527|26518.7|26498.7|193
1592888700000|2020-06-23 05:05:00|26549.5|26529.5|26554.5|26534.5|26560.9|26540.9|26548.4|26528.4|389
1592889000000|2020-06-23 05:10:00|26555.6|26535.6|26558.1|26538.1|26565.9|26545.9|26550.9|26530.9|189
1592889300000|2020-06-23 05:15:00|26559.1|26539.1|26550.9|26530.9|26563.1|26543.1|26550.9|26530.9|81
1592889600000|2020-06-23 05:20:00|26549.5|26529.5|26543.4|26523.4|26557|26537|26543.4|26523.4|71
1592889900000|2020-06-23 05:25:00|26542.3|26522.3|26536.2|26516.2|26544.8|26524.8|26536.2|26516.2|19
1592890200000|2020-06-23 05:30:00|26534.8|26514.8|26543.7|26523.7|26545.2|26525.2|26523.4|26503.4|95
1592890500000|2020-06-23 05:35:00|26546.6|26526.6|26525.9|26505.9|26550.2|26530.2|26524.8|26504.8|148
1592890800000|2020-06-23 05:40:00|26524.8|26504.8|26454.2|26434.2|26525.9|26505.9|26451.7|26431.7|236
1592891100000|2020-06-23 05:45:00|26452.7|26432.7|26466.7|26446.7|26469.2|26449.2|26441.3|26421.3|203
1592891400000|2020-06-23 05:50:00|26465.6|26445.6|26476.3|26456.3|26480.2|26460.2|26457|26437|148
1592891700000|2020-06-23 05:55:00|26473.8|26453.8|26467.4|26447.4|26479.9|26459.9|26467.4|26447.4|59
1592892000000|2020-06-23 06:00:00|26468.5|26448.5|26479.6|26459.6|26492.1|26472.1|26458.5|26438.5|137
1592892300000|2020-06-23 06:05:00|26478.5|26458.5|26489.2|26469.2|26505.3|26485.3|26477.1|26457.1|108
1592892600000|2020-06-23 06:10:00|26491.7|26471.7|26532.4|26512.4|26533.5|26513.5|26489.2|26469.2|144
1592892900000|2020-06-23 06:15:00|26531.3|26511.3|26552.4|26532.4|26553.5|26533.5|26526.7|26506.7|140
1592893200000|2020-06-23 06:20:00|26553.5|26533.5|26547.4|26527.4|26562.1|26542.1|26541|26521|62
1592893500000|2020-06-23 06:25:00|26548.8|26528.8|26538.8|26518.8|26563.8|26543.8|26537.8|26517.8|105
1592893800000|2020-06-23 06:30:00|26540.3|26520.3|26587.8|26567.8|26590.3|26570.3|26529.2|26509.2|196
1592894100000|2020-06-23 06:35:00|26589.2|26569.2|26586.4|26566.4|26599.2|26579.2|26578.9|26558.9|139
1592894400000|2020-06-23 06:40:00|26585.3|26565.3|26584.2|26564.2|26598.1|26578.1|26574.2|26554.2|84
1592894700000|2020-06-23 06:45:00|26583.1|26563.1|26586.7|26566.7|26593.1|26573.1|26578.1|26558.1|66
1592895000000|2020-06-23 06:50:00|26585.6|26565.6|26591.4|26571.4|26597.8|26577.8|26584.2|26564.2|65
1592895300000|2020-06-23 06:55:00|26590.3|26570.3|26626.8|26606.8|26627.1|26607.1|26590.3|26570.3|149
1592895600000|2020-06-23 07:00:00|26625.7|26605.7|26596.1|26576.1|26627.9|26607.9|26592.5|26572.5|137
1592895900000|2020-06-23 07:05:00|26593.3|26573.3|26596.5|26576.5|26605.1|26585.1|26580|26560|106
1592896200000|2020-06-23 07:10:00|26595.1|26575.1|26606.5|26586.5|26611.5|26591.5|26584|26564|130
1592896500000|2020-06-23 07:15:00|26608.6|26588.6|26665.7|26645.7|26683.2|26663.2|26608.6|26588.6|391
1592896800000|2020-06-23 07:20:00|26664.6|26644.6|26670.5|26650.5|26687.9|26667.9|26655.1|26635.1|221
1592897100000|2020-06-23 07:25:00|26669.4|26649.4|26696.6|26676.6|26698.8|26678.8|26664.4|26644.4|145
1592897400000|2020-06-23 07:30:00|26698.8|26678.8|26685.9|26665.9|26698.8|26678.8|26666.6|26646.6|278
1592897700000|2020-06-23 07:35:00|26687|26667|26660.9|26640.9|26692|26672|26660.9|26640.9|157
1592898000000|2020-06-23 07:40:00|26664.5|26644.5|26668.9|26648.9|26673.1|26653.1|26656.4|26636.4|309
1592898300000|2020-06-23 07:45:00|26667.5|26647.5|26677.8|26657.8|26680.3|26660.3|26661|26641|111
1592898600000|2020-06-23 07:50:00|26676.4|26656.4|26697.5|26677.5|26700.3|26680.3|26672.8|26652.8|85
1592898900000|2020-06-23 07:55:00|26698.9|26678.9|26708.1|26688.1|26715.3|26695.3|26697.8|26677.8|203
1592899200000|2020-06-23 08:00:00|26705.3|26685.3|26683.1|26663.1|26710.3|26690.3|26680.3|26660.3|138
1592899500000|2020-06-23 08:05:00|26684.2|26664.2|26692.1|26672.1|26699.6|26679.6|26683.1|26663.1|96
1592899800000|2020-06-23 08:10:00|26691|26671|26673.1|26653.1|26697.1|26677.1|26664.6|26644.6|121
1592900100000|2020-06-23 08:15:00|26674.6|26654.6|26681|26661|26690.7|26670.7|26669.6|26649.6|87
1592900400000|2020-06-23 08:20:00|26682.1|26662.1|26666|26646|26683.2|26663.2|26666|26646|68
1592900700000|2020-06-23 08:25:00|26664.6|26644.6|26676|26656|26686|26666|26663.5|26643.5|372
1592901000000|2020-06-23 08:30:00|26678.2|26658.2|26671|26651|26691|26671|26666|26646|188
1592901300000|2020-06-23 08:35:00|26667.1|26647.1|26662.4|26642.4|26668.2|26648.2|26649.6|26629.6|274
1592901600000|2020-06-23 08:40:00|26663.5|26643.5|26661|26641|26667.1|26647.1|26648.2|26628.2|312
1592901900000|2020-06-23 08:45:00|26664.9|26644.9|26608.8|26588.8|26664.9|26644.9|26608.8|26588.8|134
1592902200000|2020-06-23 08:50:00|26613.8|26593.8|26638.8|26618.8|26642.4|26622.4|26613.8|26593.8|81
1592902500000|2020-06-23 08:55:00|26639.9|26619.9|26628.8|26608.8|26643.5|26623.5|26626.3|26606.3|41
1592902800000|2020-06-23 09:00:00|26626.3|26606.3|26628.9|26608.9|26628.9|26608.9|26620.3|26600.3|81
1592903100000|2020-06-23 09:05:00|26630.3|26610.3|26641.4|26621.4|26642.4|26622.4|26630.3|26610.3|90
1592903400000|2020-06-23 09:10:00|26639.9|26619.9|26622.1|26602.1|26642.4|26622.4|26622.1|26602.1|89
1592903700000|2020-06-23 09:15:00|26620.7|26600.7|26630.7|26610.7|26630.7|26610.7|26616|26596|34
1592904000000|2020-06-23 09:20:00|26629.6|26609.6|26637.5|26617.5|26643.5|26623.5|26629.6|26609.6|66
1592904300000|2020-06-23 09:25:00|26638.9|26618.9|26633.9|26613.9|26641.1|26621.1|26628.9|26608.9|32
1592904600000|2020-06-23 09:30:00|26636.4|26616.4|26673.9|26653.9|26676.7|26656.7|26636.4|26616.4|91
1592904900000|2020-06-23 09:35:00|26676.7|26656.7|26692.8|26672.8|26694.2|26674.2|26667.8|26647.8|108
1592905200000|2020-06-23 09:40:00|26694.2|26674.2|26706.7|26686.7|26715.3|26695.3|26694.2|26674.2|148
1592905500000|2020-06-23 09:45:00|26702.8|26682.8|26692.8|26672.8|26703.9|26683.9|26691.4|26671.4|73
1592905800000|2020-06-23 09:50:00|26695.3|26675.3|26676.4|26656.4|26702.8|26682.8|26671.7|26651.7|74
1592906100000|2020-06-23 09:55:00|26675.3|26655.3|26675.3|26655.3|26681.4|26661.4|26672.8|26652.8|32
1592906400000|2020-06-23 10:00:00|26676.4|26656.4|26678.9|26658.9|26682.8|26662.8|26665.6|26645.6|34
1592906700000|2020-06-23 10:05:00|26677.8|26657.8|26686.7|26666.7|26698.9|26678.9|26677.8|26657.8|100
1592907000000|2020-06-23 10:10:00|26687.8|26667.8|26680.7|26660.7|26687.8|26667.8|26671.7|26651.7|160
1592907300000|2020-06-23 10:15:00|26679.6|26659.6|26687.4|26667.4|26692.4|26672.4|26668.5|26648.5|214
1592907600000|2020-06-23 10:20:00|26689.9|26669.9|26686|26666|26692.4|26672.4|26672.4|26652.4|90
1592907900000|2020-06-23 10:25:00|26682.4|26662.4|26686|26666|26691|26671|26677.4|26657.4|62
1592908200000|2020-06-23 10:30:00|26684.6|26664.6|26685.5|26665.5|26691.6|26671.6|26677.4|26657.4|216
1592908500000|2020-06-23 10:35:00|26684.5|26664.5|26679.1|26659.1|26684.5|26664.5|26670.2|26650.2|30
1592908800000|2020-06-23 10:40:00|26682|26662|26679.1|26659.1|26688|26668|26675.2|26655.2|83
1592909100000|2020-06-23 10:45:00|26678|26658|26680.2|26660.2|26681.3|26661.3|26674.1|26654.1|33
1592909400000|2020-06-23 10:50:00|26682.7|26662.7|26689.1|26669.1|26694.1|26674.1|26675.9|26655.9|82
1592909700000|2020-06-23 10:55:00|26690.2|26670.2|26689.2|26669.2|26694.2|26674.2|26684.1|26664.1|46
1592910000000|2020-06-23 11:00:00|26688.1|26668.1|26679.2|26659.2|26689.2|26669.2|26678.1|26658.1|56
1592910300000|2020-06-23 11:05:00|26678.1|26658.1|26664.5|26644.5|26680.2|26660.2|26664.5|26644.5|137
1592910600000|2020-06-23 11:10:00|26666.7|26646.7|26678.1|26658.1|26683.1|26663.1|26665.6|26645.6|67
1592910900000|2020-06-23 11:15:00|26680.3|26660.3|26708.7|26688.7|26708.7|26688.7|26680.3|26660.3|122
1592911200000|2020-06-23 11:20:00|26710.1|26690.1|26711.5|26691.5|26712.6|26692.6|26707.6|26687.6|106
1592911500000|2020-06-23 11:25:00|26712.6|26692.6|26721.5|26701.5|26724.3|26704.3|26712.6|26692.6|209
1592911800000|2020-06-23 11:30:00|26718.7|26698.7|26722.2|26702.2|26736.1|26716.1|26707.9|26687.9|383
1592912100000|2020-06-23 11:35:00|26723.6|26703.6|26763.9|26743.9|26768.9|26748.9|26723.6|26703.6|220
1592912400000|2020-06-23 11:40:00|26765|26745|26753.6|26733.6|26771.4|26751.4|26749.7|26729.7|263
1592912700000|2020-06-23 11:45:00|26756.1|26736.1|26743.6|26723.6|26758.6|26738.6|26741.1|26721.1|98
1592913000000|2020-06-23 11:50:00|26742.2|26722.2|26741.1|26721.1|26746.1|26726.1|26741.1|26721.1|36
1592913300000|2020-06-23 11:55:00|26742.2|26722.2|26727.2|26707.2|26746.1|26726.1|26726.1|26706.1|175
1592913600000|2020-06-23 12:00:00|26731.1|26711.1|26737.2|26717.2|26750|26730|26720|26700|431
1592913900000|2020-06-23 12:05:00|26741.1|26721.1|26737.2|26717.2|26744.4|26724.4|26721.6|26701.6|231
1592914200000|2020-06-23 12:10:00|26740.8|26720.8|26735.5|26715.5|26742.2|26722.2|26726.9|26706.9|211
1592914500000|2020-06-23 12:15:00|26736.6|26716.6|26744.4|26724.4|26745.8|26725.8|26734.4|26714.4|148
1592914800000|2020-06-23 12:20:00|26746.9|26726.9|26759.4|26739.4|26763.3|26743.3|26743|26723|200
1592915100000|2020-06-23 12:25:00|26758.3|26738.3|26751.6|26731.6|26763|26743|26750.8|26730.8|149
1592915400000|2020-06-23 12:30:00|26753|26733|26761.6|26741.6|26761.6|26741.6|26737.7|26717.7|236
1592915700000|2020-06-23 12:35:00|26759.1|26739.1|26756.6|26736.6|26763.8|26743.8|26753|26733|161
1592916000000|2020-06-23 12:40:00|26755.2|26735.2|26755.2|26735.2|26756.6|26736.6|26748.8|26728.8|133
1592916300000|2020-06-23 12:45:00|26753.8|26733.8|26722.5|26702.5|26760.2|26740.2|26722.5|26702.5|271
1592916600000|2020-06-23 12:50:00|26721.1|26701.1|26714.1|26694.1|26728.3|26708.3|26700.2|26680.2|347
1592916900000|2020-06-23 12:55:00|26715.5|26695.5|26716.9|26696.9|26720.2|26700.2|26709.1|26689.1|246
1592917200000|2020-06-23 13:00:00|26718.3|26698.3|26712.5|26692.5|26740.8|26720.8|26701.9|26681.9|463
1592917500000|2020-06-23 13:05:00|26717.5|26697.5|26725|26705|26743.2|26723.2|26712.5|26692.5|301
1592917800000|2020-06-23 13:10:00|26726.4|26706.4|26685.5|26665.5|26733.6|26713.6|26685.5|26665.5|413
1592918100000|2020-06-23 13:15:00|26684.1|26664.1|26670.2|26650.2|26709.1|26689.1|26667.7|26647.7|704
1592918400000|2020-06-23 13:20:00|26669.1|26649.1|26648.8|26628.8|26674.1|26654.1|26638.5|26618.5|345
1592918700000|2020-06-23 13:25:00|26647.7|26627.7|26643.5|26623.5|26664.9|26644.9|26643.2|26623.2|286
1592919000000|2020-06-23 13:30:00|26640.7|26620.7|26671|26651|26683.5|26663.5|26630.7|26610.7|603
1592919300000|2020-06-23 13:35:00|26669.9|26649.9|26666.3|26646.3|26676|26656|26658.5|26638.5|235
1592919600000|2020-06-23 13:40:00|26667.4|26647.4|26619.6|26599.6|26671.3|26651.3|26619.6|26599.6|462
1592919900000|2020-06-23 13:45:00|26621|26601|26582.9|26562.9|26639.9|26619.9|26580.1|26560.1|762
1592920200000|2020-06-23 13:50:00|26585.1|26565.1|26545.1|26525.1|26595.7|26575.7|26545.1|26525.1|618
1592920500000|2020-06-23 13:55:00|26546.5|26526.5|26549.5|26529.5|26563.4|26543.4|26544.8|26524.8|789
1592920800000|2020-06-23 14:00:00|26548.1|26528.1|26498.9|26478.9|26550.6|26530.6|26498.9|26478.9|794
1592921100000|2020-06-23 14:05:00|26497.8|26477.8|26537.8|26517.8|26537.8|26517.8|26475|26455|471
1592921400000|2020-06-23 14:10:00|26536.7|26516.7|26558.9|26538.9|26572.8|26552.8|26536.7|26516.7|405
1592921700000|2020-06-23 14:15:00|26560.3|26540.3|26593.1|26573.1|26600.6|26580.6|26560.3|26540.3|500
1592922000000|2020-06-23 14:20:00|26594.5|26574.5|26599.5|26579.5|26606.7|26586.7|26585.6|26565.6|246
1592922300000|2020-06-23 14:25:00|26601.7|26581.7|26573.9|26553.9|26601.7|26581.7|26566.7|26546.7|262
1592922600000|2020-06-23 14:30:00|26575.3|26555.3|26616.8|26596.8|26617.9|26597.9|26575.3|26555.3|325
1592922900000|2020-06-23 14:35:00|26618.2|26598.2|26610.7|26590.7|26625.7|26605.7|26608.5|26588.5|252
1592923200000|2020-06-23 14:40:00|26609.3|26589.3|26598.5|26578.5|26624.6|26604.6|26589.6|26569.6|262
1592923500000|2020-06-23 14:45:00|26599.9|26579.9|26538.4|26518.4|26601|26581|26532.6|26512.6|681
1592923800000|2020-06-23 14:50:00|26537|26517|26533.4|26513.4|26543.4|26523.4|26528.4|26508.4|374
1592924100000|2020-06-23 14:55:00|26532.3|26512.3|26526.2|26506.2|26535.9|26515.9|26514.8|26494.8|354
1592924400000|2020-06-23 15:00:00|26521.2|26501.2|26526.2|26506.2|26536.2|26516.2|26490.6|26470.6|463
1592924700000|2020-06-23 15:05:00|26524.8|26504.8|26535.1|26515.1|26536.5|26516.5|26521.2|26501.2|232
1592925000000|2020-06-23 15:10:00|26536.5|26516.5|26537.6|26517.6|26549|26529|26531.2|26511.2|343
1592925300000|2020-06-23 15:15:00|26536.2|26516.2|26557.1|26537.1|26566.5|26546.5|26531.2|26511.2|311
1592925600000|2020-06-23 15:20:00|26558.2|26538.2|26584.6|26564.6|26586|26566|26551.8|26531.8|312
1592925900000|2020-06-23 15:25:00|26583.5|26563.5|26582.4|26562.4|26588.5|26568.5|26574.6|26554.6|269
1592926200000|2020-06-23 15:30:00|26580.2|26560.2|26582.4|26562.4|26592.4|26572.4|26577.4|26557.4|294
1592926500000|2020-06-23 15:35:00|26583.5|26563.5|26572.5|26552.5|26593.6|26573.6|26567.4|26547.4|264
1592926800000|2020-06-23 15:40:00|26573.6|26553.6|26587.5|26567.5|26601.4|26581.4|26573.6|26553.6|218
1592927100000|2020-06-23 15:45:00|26590.3|26570.3|26603.3|26583.3|26614.7|26594.7|26590.3|26570.3|276
1592927400000|2020-06-23 15:50:00|26601.9|26581.9|26566.1|26546.1|26603.3|26583.3|26563.6|26543.6|302
1592927700000|2020-06-23 15:55:00|26567.5|26547.5|26588.6|26568.6|26589.7|26569.7|26567.2|26547.2|215
1592928000000|2020-06-23 16:00:00|26589.7|26569.7|26612.3|26592.3|26615.9|26595.9|26589.7|26569.7|424
1592928300000|2020-06-23 16:05:00|26614.5|26594.5|26604.8|26584.8|26620.9|26600.9|26604.8|26584.8|206
1592928600000|2020-06-23 16:10:00|26605.9|26585.9|26613.7|26593.7|26618.7|26598.7|26603.7|26583.7|167
1592928900000|2020-06-23 16:15:00|26614.8|26594.8|26625.4|26605.4|26632.6|26612.6|26597.3|26577.3|284
1592929200000|2020-06-23 16:20:00|26621.5|26601.5|26630.4|26610.4|26634.3|26614.3|26599|26579|369
1592929500000|2020-06-23 16:25:00|26629.3|26609.3|26642.9|26622.9|26642.9|26622.9|26629.3|26609.3|155
1592929800000|2020-06-23 16:30:00|26640.4|26620.4|26634.3|26614.3|26644.3|26624.3|26634.3|26614.3|150
1592930100000|2020-06-23 16:35:00|26636.5|26616.5|26623.7|26603.7|26640.4|26620.4|26618.7|26598.7|226
1592930400000|2020-06-23 16:40:00|26622.6|26602.6|26623.7|26603.7|26633.7|26613.7|26617.6|26597.6|101
1592930700000|2020-06-23 16:45:00|26624.8|26604.8|26642.6|26622.6|26645.1|26625.1|26622.6|26602.6|106
1592931000000|2020-06-23 16:50:00|26641.5|26621.5|26641.5|26621.5|26650.1|26630.1|26641.5|26621.5|156
1592931300000|2020-06-23 16:55:00|26644.3|26624.3|26639.9|26619.9|26646.6|26626.6|26631|26611|593
1592931600000|2020-06-23 17:00:00|26642.1|26622.1|26653.2|26633.2|26658.2|26638.2|26628.2|26608.2|388
1592931900000|2020-06-23 17:05:00|26648.2|26628.2|26650.4|26630.4|26654.3|26634.3|26646.8|26626.8|68
1592932200000|2020-06-23 17:10:00|26649.3|26629.3|26644.3|26624.3|26649.3|26629.3|26639.3|26619.3|32
1592932500000|2020-06-23 17:15:00|26643.2|26623.2|26627.6|26607.6|26643.2|26623.2|26627.6|26607.6|189
1592932800000|2020-06-23 17:20:00|26629.8|26609.8|26616.2|26596.2|26629.8|26609.8|26614.8|26594.8|175
1592933100000|2020-06-23 17:25:00|26617.6|26597.6|26617.6|26597.6|26619.8|26599.8|26606.5|26586.5|100
1592933400000|2020-06-23 17:30:00|26618.7|26598.7|26618.2|26598.2|26624|26604|26615.4|26595.4|36
1592933700000|2020-06-23 17:35:00|26619.3|26599.3|26620.4|26600.4|26621.8|26601.8|26614.3|26594.3|26
1592934000000|2020-06-23 17:40:00|26619.3|26599.3|26630.4|26610.4|26634.3|26614.3|26614.3|26594.3|70
1592934300000|2020-06-23 17:45:00|26631.8|26611.8|26631.5|26611.5|26639.3|26619.3|26628.2|26608.2|260
1592934600000|2020-06-23 17:50:00|26630.4|26610.4|26618.7|26598.7|26646.5|26626.5|26618.7|26598.7|721
1592934900000|2020-06-23 17:55:00|26621.2|26601.2|26628.7|26608.7|26628.7|26608.7|26618.7|26598.7|202
1592935200000|2020-06-23 18:00:00|26628.8|26608.8|26597.1|26577.1|26628.8|26608.8|26597.1|26577.1|145
1592935500000|2020-06-23 18:05:00|26595.7|26575.7|26606|26586|26606|26586|26594.9|26574.9|141
1592935800000|2020-06-23 18:10:00|26604.9|26584.9|26608.8|26588.8|26614.9|26594.9|26604.9|26584.9|66
1592936100000|2020-06-23 18:15:00|26607.7|26587.7|26611|26591|26613.2|26593.2|26602.1|26582.1|55
1592936400000|2020-06-23 18:20:00|26612.1|26592.1|26619.6|26599.6|26629.9|26609.9|26612.1|26592.1|127
1592936700000|2020-06-23 18:25:00|26618.5|26598.5|26626|26606|26626|26606|26614.9|26594.9|42
1592937000000|2020-06-23 18:30:00|26631|26611|26637.1|26617.1|26637.1|26617.1|26624.9|26604.9|65
1592937300000|2020-06-23 18:35:00|26638.2|26618.2|26646|26626|26654.9|26634.9|26638.2|26618.2|69
1592937600000|2020-06-23 18:40:00|26644.9|26624.9|26632.4|26612.4|26646|26626|26629.9|26609.9|54
1592937900000|2020-06-23 18:45:00|26631|26611|26619.9|26599.9|26639.9|26619.9|26616|26596|63
1592938200000|2020-06-23 18:50:00|26623.8|26603.8|26631|26611|26632.1|26612.1|26618.8|26598.8|40
1592938500000|2020-06-23 18:55:00|26632.1|26612.1|26628.8|26608.8|26636.3|26616.3|26626.6|26606.6|33
1592938800000|2020-06-23 19:00:00|26624.9|26604.9|26603.8|26583.8|26624.9|26604.9|26598.8|26578.8|55
1592939100000|2020-06-23 19:05:00|26602.4|26582.4|26603.8|26583.8|26608.8|26588.8|26598.8|26578.8|48
1592939400000|2020-06-23 19:10:00|26605|26585|26608.9|26588.9|26616.4|26596.4|26603.9|26583.9|32
1592939700000|2020-06-23 19:15:00|26610|26590|26613.9|26593.9|26616.4|26596.4|26606.4|26586.4|30
1592940000000|2020-06-23 19:20:00|26617.8|26597.8|26598.9|26578.9|26618.9|26598.9|26597.8|26577.8|31
1592940300000|2020-06-23 19:25:00|26600|26580|26587.8|26567.8|26601.1|26581.1|26587.8|26567.8|46
1592940600000|2020-06-23 19:30:00|26586.7|26566.7|26596.7|26576.7|26600.3|26580.3|26583.9|26563.9|95
1592940900000|2020-06-23 19:35:00|26597.8|26577.8|26601.7|26581.7|26606.7|26586.7|26596.7|26576.7|20
1592941200000|2020-06-23 19:40:00|26600.6|26580.6|26588.1|26568.1|26600.6|26580.6|26583.1|26563.1|33
1592941500000|2020-06-23 19:45:00|26589.2|26569.2|26575.6|26555.6|26595.6|26575.6|26571.7|26551.7|36
1592941800000|2020-06-23 19:50:00|26576.7|26556.7|26585.6|26565.6|26585.6|26565.6|26541.4|26521.4|128
1592942100000|2020-06-23 19:55:00|26586.7|26566.7|26583.1|26563.1|26596.7|26576.7|26579.5|26559.5|88
1592942400000|2020-06-23 20:00:00|26584.5|26564.5|26577|26557|26603.1|26583.1|26570.3|26550.3|61
1592942700000|2020-06-23 20:05:00|26575.6|26555.6|26588.1|26568.1|26590.6|26570.6|26574.2|26554.2|19
1592943000000|2020-06-23 20:10:00|26589.5|26569.5|26585.6|26565.6|26594.2|26574.2|26583.1|26563.1|12
1592943300000|2020-06-23 20:15:00|26586.7|26566.7|26599.5|26579.5|26601.7|26581.7|26586.7|26566.7|30
1592943600000|2020-06-23 20:20:00|26598.1|26578.1|26590.6|26570.6|26598.1|26578.1|26590.6|26570.6|8
1592943900000|2020-06-23 20:25:00|26594.5|26574.5|26581.2|26561.2|26594.5|26574.5|26577.3|26557.3|49
1592944200000|2020-06-23 20:30:00|26579.8|26559.8|26567.3|26547.3|26581.2|26561.2|26566.2|26546.2|31
1592944500000|2020-06-23 20:35:00|26566.2|26546.2|26568.4|26548.4|26571.2|26551.2|26563.4|26543.4|19
1592944800000|2020-06-23 20:40:00|26569.5|26549.5|26573.4|26553.4|26574.6|26554.6|26568.4|26548.4|18
1592945100000|2020-06-23 20:45:00|26577.3|26557.3|26590.7|26570.7|26593.5|26573.5|26572.3|26552.3|46
1592945400000|2020-06-23 20:50:00|26593.5|26573.5|26563.5|26543.5|26594.6|26574.6|26561|26541|79
1592945700000|2020-06-23 20:55:00|26564.6|26544.6|26567.4|26547.4|26569.9|26549.9|26563.5|26543.5|30
1592949600000|2020-06-23 22:00:00|26600.2|26580.2|26588.8|26568.8|26600.2|26580.2|26569.9|26549.9|75
1592949900000|2020-06-23 22:05:00|26587.7|26567.7|26597.4|26577.4|26598.8|26578.8|26583.8|26563.8|34
1592950200000|2020-06-23 22:10:00|26598.8|26578.8|26592.4|26572.4|26602.4|26582.4|26592.4|26572.4|56
1592950500000|2020-06-23 22:15:00|26591.3|26571.3|26586.1|26566.1|26592.4|26572.4|26580|26560|13
1592950800000|2020-06-23 22:20:00|26587.5|26567.5|26606.4|26586.4|26606.4|26586.4|26587.5|26567.5|38
1592951100000|2020-06-23 22:25:00|26603.9|26583.9|26600|26580|26603.9|26583.9|26597.7|26577.7|6
1592951400000|2020-06-23 22:30:00|26601.1|26581.1|26594.7|26574.7|26601.1|26581.1|26593.6|26573.6|10
1592951700000|2020-06-23 22:35:00|26593.6|26573.6|26597.5|26577.5|26602.5|26582.5|26593.6|26573.6|11
1592952000000|2020-06-23 22:40:00|26598.6|26578.6|26592.5|26572.5|26598.6|26578.6|26592.5|26572.5|12
1592952300000|2020-06-23 22:45:00|26593.6|26573.6|26593.6|26573.6|26593.6|26573.6|26587.5|26567.5|15
1592952600000|2020-06-23 22:50:00|26596.4|26576.4|26588.6|26568.6|26597.5|26577.5|26588.6|26568.6|25
1592952900000|2020-06-23 22:55:00|26589.7|26569.7|26567.5|26547.5|26589.7|26569.7|26558.6|26538.6|37
1592953200000|2020-06-23 23:00:00|26562.5|26542.5|26566.1|26546.1|26568.6|26548.6|26562.5|26542.5|17
1592953500000|2020-06-23 23:05:00|26567.5|26547.5|26579.7|26559.7|26584.7|26564.7|26567.5|26547.5|28
1592953800000|2020-06-23 23:10:00|26580.9|26560.9|26564.7|26544.7|26594.7|26574.7|26564.7|26544.7|25
1592954100000|2020-06-23 23:15:00|26565.9|26545.9|26569.8|26549.8|26572.3|26552.3|26559.7|26539.7|13
1592954400000|2020-06-23 23:20:00|26571.1|26551.1|26571.1|26551.1|26573.6|26553.6|26568.6|26548.6|14
1592954700000|2020-06-23 23:25:00|26573.6|26553.6|26573.7|26553.7|26573.7|26553.7|26564.8|26544.8|7
1592955000000|2020-06-23 23:30:00|26570.9|26550.9|26588.1|26568.1|26595.9|26575.9|26568.7|26548.7|39
1592955300000|2020-06-23 23:35:00|26587|26567|26588.1|26568.1|26590.9|26570.9|26583.1|26563.1|8
1592955600000|2020-06-23 23:40:00|26587|26567|26587|26567|26592|26572|26585.9|26565.9|12
1592955900000|2020-06-23 23:45:00|26585.9|26565.9|26580.9|26560.9|26587|26567|26580.9|26560.9|25
1592956200000|2020-06-23 23:50:00|26583.4|26563.4|26582|26562|26587|26567|26580.9|26560.9|23
1592956500000|2020-06-23 23:55:00|26580.9|26560.9|26577.3|26557.3|26584.5|26564.5|26572|26552|27
1592956800000|2020-06-24 00:00:00|26578.4|26558.4|26601.2|26581.2|26604.8|26584.8|26577|26557|108
1592957100000|2020-06-24 00:05:00|26602.6|26582.6|26624.8|26604.8|26628.4|26608.4|26602.6|26582.6|83
1592957400000|2020-06-24 00:10:00|26627|26607|26614.8|26594.8|26627|26607|26613.4|26593.4|32
1592957700000|2020-06-24 00:15:00|26613.7|26593.7|26619.8|26599.8|26627.3|26607.3|26605.9|26585.9|69
1592958000000|2020-06-24 00:20:00|26618.7|26598.7|26633.7|26613.7|26637.3|26617.3|26618.7|26598.7|37
1592958300000|2020-06-24 00:25:00|26632.6|26612.6|26619.8|26599.8|26636.5|26616.5|26619.8|26599.8|83
1592958600000|2020-06-24 00:30:00|26621.2|26601.2|26619|26599|26623.7|26603.7|26611|26591|41
1592958900000|2020-06-24 00:35:00|26620.1|26600.1|26616.5|26596.5|26621.5|26601.5|26612.6|26592.6|29
1592959200000|2020-06-24 00:40:00|26615.1|26595.1|26601.2|26581.2|26615.1|26595.1|26599.9|26579.9|22
1592959500000|2020-06-24 00:45:00|26602.6|26582.6|26612.6|26592.6|26615.1|26595.1|26599.9|26579.9|350
1592959800000|2020-06-24 00:50:00|26613.8|26593.8|26622.6|26602.6|26625.1|26605.1|26603.8|26583.8|368
1592960100000|2020-06-24 00:55:00|26621.5|26601.5|26611.3|26591.3|26622.6|26602.6|26609.9|26589.9|186
1592960400000|2020-06-24 01:00:00|26609.9|26589.9|26603.8|26583.8|26618.8|26598.8|26579.9|26559.9|309
1592960700000|2020-06-24 01:05:00|26602.7|26582.7|26608.8|26588.8|26614.9|26594.9|26598.8|26578.8|260
1592961000000|2020-06-24 01:10:00|26607.7|26587.7|26628.8|26608.8|26638.8|26618.8|26606.6|26586.6|334
1592961300000|2020-06-24 01:15:00|26630.2|26610.2|26641.6|26621.6|26645.4|26625.4|26628.8|26608.8|174
1592961600000|2020-06-24 01:20:00|26642.9|26622.9|26657.1|26637.1|26661|26641|26641.6|26621.6|285
1592961900000|2020-06-24 01:25:00|26658.3|26638.3|26653.3|26633.3|26659.6|26639.6|26651|26631|346
1592962200000|2020-06-24 01:30:00|26651.9|26631.9|26652.7|26632.7|26665.5|26645.5|26648.3|26628.3|187
1592962500000|2020-06-24 01:35:00|26654.1|26634.1|26662.7|26642.7|26673.9|26653.9|26652.7|26632.7|169
1592962800000|2020-06-24 01:40:00|26663.9|26643.9|26655|26635|26670|26650|26645|26625|157
1592963100000|2020-06-24 01:45:00|26653.9|26633.9|26667.2|26647.2|26670|26650|26641.1|26621.1|163
1592963400000|2020-06-24 01:50:00|26664.7|26644.7|26661.1|26641.1|26667.2|26647.2|26657.2|26637.2|119
1592963700000|2020-06-24 01:55:00|26662.2|26642.2|26645|26625|26662.2|26642.2|26642.2|26622.2|54
1592964000000|2020-06-24 02:00:00|26643.6|26623.6|26634.7|26614.7|26665|26645|26612.2|26592.2|281
1592964300000|2020-06-24 02:05:00|26633.4|26613.4|26650|26630|26656.1|26636.1|26631.1|26611.1|118
1592964600000|2020-06-24 02:10:00|26651.4|26631.4|26641.1|26621.1|26663.6|26643.6|26640|26620|118
1592964900000|2020-06-24 02:15:00|26643.6|26623.6|26653.7|26633.7|26656.2|26636.2|26642.3|26622.3|49
1592965200000|2020-06-24 02:20:00|26655|26635|26666.2|26646.2|26667.3|26647.3|26635|26615|78
1592965500000|2020-06-24 02:25:00|26665|26645|26661.2|26641.2|26665|26645|26657.3|26637.3|47
1592965800000|2020-06-24 02:30:00|26660.1|26640.1|26661.2|26641.2|26666.4|26646.4|26648.7|26628.7|83
1592966100000|2020-06-24 02:35:00|26660.1|26640.1|26660.1|26640.1|26662.6|26642.6|26652.3|26632.3|46
1592966400000|2020-06-24 02:40:00|26661.2|26641.2|26646.2|26626.2|26661.2|26641.2|26645.1|26625.1|51
1592966700000|2020-06-24 02:45:00|26645.1|26625.1|26644|26624|26645.1|26625.1|26634|26614|42
1592967000000|2020-06-24 02:50:00|26645.1|26625.1|26625.1|26605.1|26645.1|26625.1|26625.1|26605.1|79
1592967300000|2020-06-24 02:55:00|26628.7|26608.7|26615.1|26595.1|26630.1|26610.1|26615.1|26595.1|44
1592967600000|2020-06-24 03:00:00|26613.7|26593.7|26625.1|26605.1|26630.1|26610.1|26609|26589|82
1592967900000|2020-06-24 03:05:00|26626.5|26606.5|26653.7|26633.7|26658.7|26638.7|26625.1|26605.1|88
1592968200000|2020-06-24 03:10:00|26655.1|26635.1|26656.2|26636.2|26660.1|26640.1|26650.1|26630.1|81
1592968500000|2020-06-24 03:15:00|26660.1|26640.1|26660.1|26640.1|26671.2|26651.2|26660.1|26640.1|103
1592968800000|2020-06-24 03:20:00|26657.4|26637.4|26650.1|26630.1|26657.9|26637.9|26645.1|26625.1|90
1592969100000|2020-06-24 03:25:00|26649|26629|26624|26604|26650.1|26630.1|26620.1|26600.1|113
1592969400000|2020-06-24 03:30:00|26625.1|26605.1|26612.9|26592.9|26625.1|26605.1|26600.1|26580.1|94
1592969700000|2020-06-24 03:35:00|26611.5|26591.5|26607.9|26587.9|26614|26594|26607.9|26587.9|20
1592970000000|2020-06-24 03:40:00|26609|26589|26620.2|26600.2|26620.4|26600.4|26609|26589|37
1592970300000|2020-06-24 03:45:00|26621.5|26601.5|26622.9|26602.9|26627.9|26607.9|26617.9|26597.9|45
1592970600000|2020-06-24 03:50:00|26624.3|26604.3|26619.1|26599.1|26627.9|26607.9|26617.9|26597.9|37
1592970900000|2020-06-24 03:55:00|26620.2|26600.2|26621.6|26601.6|26622.9|26602.9|26617.9|26597.9|34
1592971200000|2020-06-24 04:00:00|26621.8|26601.8|26621.8|26601.8|26628|26608|26620.5|26600.5|21
1592971500000|2020-06-24 04:05:00|26623|26603|26626.8|26606.8|26626.8|26606.8|26620.7|26600.7|26
1592971800000|2020-06-24 04:10:00|26625.7|26605.7|26625.7|26605.7|26630.7|26610.7|26625.7|26605.7|17
1592972100000|2020-06-24 04:15:00|26630.7|26610.7|26635.7|26615.7|26639.4|26619.4|26630.7|26610.7|32
1592972400000|2020-06-24 04:20:00|26634.4|26614.4|26640.7|26620.7|26640.7|26620.7|26630.7|26610.7|13
1592972700000|2020-06-24 04:25:00|26639.4|26619.4|26653.3|26633.3|26657.1|26637.1|26635.7|26615.7|49
1592973000000|2020-06-24 04:30:00|26652.1|26632.1|26642.1|26622.1|26653.3|26633.3|26642.1|26622.1|41
1592973300000|2020-06-24 04:35:00|26643.3|26623.3|26647.1|26627.1|26653.5|26633.5|26640.8|26620.8|42
1592973600000|2020-06-24 04:40:00|26648.5|26628.5|26640.8|26620.8|26648.5|26628.5|26640.8|26620.8|16
1592973900000|2020-06-24 04:45:00|26641.9|26621.9|26640.8|26620.8|26646.9|26626.9|26639.7|26619.7|38
1592974200000|2020-06-24 04:50:00|26639.7|26619.7|26633.5|26613.5|26639.7|26619.7|26630.8|26610.8|6
1592974500000|2020-06-24 04:55:00|26634.7|26614.7|26618.6|26598.6|26636|26616|26618.6|26598.6|36
1592974800000|2020-06-24 05:00:00|26614.7|26594.7|26611.9|26591.9|26616.1|26596.1|26607.2|26587.2|62
1592975100000|2020-06-24 05:05:00|26613.3|26593.3|26616.9|26596.9|26616.9|26596.9|26609.7|26589.7|34
1592975400000|2020-06-24 05:10:00|26615.8|26595.8|26610.8|26590.8|26616.9|26596.9|26602.2|26582.2|144
1592975700000|2020-06-24 05:15:00|26611.9|26591.9|26614.4|26594.4|26615.6|26595.6|26610.8|26590.8|29
1592976000000|2020-06-24 05:20:00|26613.3|26593.3|26610.8|26590.8|26615.8|26595.8|26609.7|26589.7|29
1592976300000|2020-06-24 05:25:00|26609.7|26589.7|26609.7|26589.7|26624.5|26604.5|26609.7|26589.7|54
1592976600000|2020-06-24 05:30:00|26608.6|26588.6|26638.1|26618.1|26640.6|26620.6|26595|26575|136
1592976900000|2020-06-24 05:35:00|26635.8|26615.8|26643.1|26623.1|26648.1|26628.1|26627|26607|69
1592977200000|2020-06-24 05:40:00|26647|26627|26650.9|26630.9|26650.9|26630.9|26643.1|26623.1|78
1592977500000|2020-06-24 05:45:00|26645.9|26625.9|26639.7|26619.7|26648.6|26628.6|26638.4|26618.4|68
1592977800000|2020-06-24 05:50:00|26640.9|26620.9|26625.9|26605.9|26642.2|26622.2|26625.9|26605.9|53
1592978100000|2020-06-24 05:55:00|26624.8|26604.8|26613.4|26593.4|26625.9|26605.9|26613.4|26593.4|69
1592978400000|2020-06-24 06:00:00|26615.9|26595.9|26607|26587|26617.9|26597.9|26594.3|26574.3|111
1592978700000|2020-06-24 06:05:00|26608.1|26588.1|26613.4|26593.4|26627|26607|26605.6|26585.6|92
1592979000000|2020-06-24 06:10:00|26612|26592|26610.9|26590.9|26615.9|26595.9|26607.3|26587.3|39
1592979300000|2020-06-24 06:15:00|26609.8|26589.8|26597|26577|26614.5|26594.5|26597|26577|75
1592979600000|2020-06-24 06:20:00|26595.9|26575.9|26568.2|26548.2|26598.2|26578.2|26567|26547|178
1592979900000|2020-06-24 06:25:00|26567|26547|26598.2|26578.2|26603.2|26583.2|26563.2|26543.2|108
1592980200000|2020-06-24 06:30:00|26600.9|26580.9|26608.2|26588.2|26613.2|26593.2|26598.2|26578.2|101
1592980500000|2020-06-24 06:35:00|26609.3|26589.3|26585.4|26565.4|26609.3|26589.3|26576.6|26556.6|117
1592980800000|2020-06-24 06:40:00|26580.4|26560.4|26593.2|26573.2|26598.2|26578.2|26580.4|26560.4|104
1592981100000|2020-06-24 06:45:00|26594.3|26574.3|26620.5|26600.5|26624.3|26604.3|26591.8|26571.8|114
1592981400000|2020-06-24 06:50:00|26619.3|26599.3|26620.5|26600.5|26626.8|26606.8|26610.7|26590.7|127
1592981700000|2020-06-24 06:55:00|26619.3|26599.3|26635|26615|26635|26615|26610.5|26590.5|258
1592982000000|2020-06-24 07:00:00|26638.8|26618.8|26593.8|26573.8|26645|26625|26583.6|26563.6|291
1592982300000|2020-06-24 07:05:00|26595|26575|26618.9|26598.9|26626.1|26606.1|26595|26575|215
1592982600000|2020-06-24 07:10:00|26613.9|26593.9|26618.6|26598.6|26618.6|26598.6|26602.5|26582.5|77
1592982900000|2020-06-24 07:15:00|26617.2|26597.2|26573.9|26553.9|26628.6|26608.6|26573.9|26553.9|130
1592983200000|2020-06-24 07:20:00|26575|26555|26556.6|26536.6|26586.4|26566.4|26544.4|26524.4|178
1592983500000|2020-06-24 07:25:00|26558|26538|26518|26498|26558|26538|26516.9|26496.9|165
1592983800000|2020-06-24 07:30:00|26516.9|26496.9|26531.9|26511.9|26540.8|26520.8|26510.5|26490.5|161
1592984100000|2020-06-24 07:35:00|26530.5|26510.5|26488.3|26468.3|26535.8|26515.8|26487.2|26467.2|199
1592984400000|2020-06-24 07:40:00|26489.4|26469.4|26422.5|26402.5|26489.4|26469.4|26417.3|26397.3|376
1592984700000|2020-06-24 07:45:00|26421.2|26401.2|26427.3|26407.3|26430|26410|26407.3|26387.3|202
1592985000000|2020-06-24 07:50:00|26425|26405|26436.2|26416.2|26446.2|26426.2|26417.3|26397.3|161
1592985300000|2020-06-24 07:55:00|26435.1|26415.1|26452.3|26432.3|26461.2|26441.2|26430.1|26410.1|189
1592985600000|2020-06-24 08:00:00|26453.7|26433.7|26453.5|26433.5|26462.3|26442.3|26441.2|26421.2|269
1592985900000|2020-06-24 08:05:00|26452.3|26432.3|26373.7|26353.7|26452.3|26432.3|26369.8|26349.8|234
1592986200000|2020-06-24 08:10:00|26374.8|26354.8|26382.3|26362.3|26389.8|26369.8|26369.8|26349.8|256
1592986500000|2020-06-24 08:15:00|26377.3|26357.3|26382.1|26362.1|26404.6|26384.6|26354.6|26334.6|237
1592986800000|2020-06-24 08:20:00|26379.6|26359.6|26431.9|26411.9|26432.1|26412.1|26373.5|26353.5|188
1592987100000|2020-06-24 08:25:00|26433.2|26413.2|26441.9|26421.9|26446.9|26426.9|26431.9|26411.9|92
1592987400000|2020-06-24 08:30:00|26440.7|26420.7|26421.9|26401.9|26444.4|26424.4|26415.8|26395.8|184
1592987700000|2020-06-24 08:35:00|26423.3|26403.3|26403.5|26383.5|26423.3|26403.3|26397.1|26377.1|225
1592988000000|2020-06-24 08:40:00|26404.6|26384.6|26399.6|26379.6|26408.5|26388.5|26393.3|26373.3|142
1592988300000|2020-06-24 08:45:00|26401|26381|26424.7|26404.7|26424.7|26404.7|26398.5|26378.5|28
1592988600000|2020-06-24 08:50:00|26426|26406|26424.7|26404.7|26439.7|26419.7|26424.7|26404.7|95
1592988900000|2020-06-24 08:55:00|26427.4|26407.4|26441.9|26421.9|26441.9|26421.9|26424.7|26404.7|223
1592989200000|2020-06-24 09:00:00|26443.3|26423.3|26464.7|26444.7|26465.8|26445.8|26440.8|26420.8|511
1592989500000|2020-06-24 09:05:00|26465.8|26445.8|26461.9|26441.9|26466.9|26446.9|26449.2|26429.2|288
1592989800000|2020-06-24 09:10:00|26465.8|26445.8|26422|26402|26466.9|26446.9|26402|26382|511
1592990100000|2020-06-24 09:15:00|26424.7|26404.7|26408.3|26388.3|26437|26417|26402|26382|332
1592990400000|2020-06-24 09:20:00|26409.5|26389.5|26397|26377|26409.5|26389.5|26387|26367|303
1592990700000|2020-06-24 09:25:00|26395.8|26375.8|26381.7|26361.7|26399.5|26379.5|26377|26357|320
1592991000000|2020-06-24 09:30:00|26379.2|26359.2|26393.1|26373.1|26393.1|26373.1|26379.2|26359.2|400
1592991300000|2020-06-24 09:35:00|26394.3|26374.3|26403.1|26383.1|26414.3|26394.3|26389.3|26369.3|133
1592991600000|2020-06-24 09:40:00|26402|26382|26425.6|26405.6|26425.6|26405.6|26392|26372|237
1592991900000|2020-06-24 09:45:00|26424.3|26404.3|26485.9|26465.9|26489.8|26469.8|26424.3|26404.3|327
1592992200000|2020-06-24 09:50:00|26484.8|26464.8|26499.8|26479.8|26505.9|26485.9|26484.8|26464.8|121
1592992500000|2020-06-24 09:55:00|26498.4|26478.4|26494.8|26474.8|26515.9|26495.9|26494.8|26474.8|226
1592992800000|2020-06-24 10:00:00|26499.8|26479.8|26513.4|26493.4|26519.5|26499.5|26494.8|26474.8|106
1592993100000|2020-06-24 10:05:00|26510.9|26490.9|26514.8|26494.8|26519.8|26499.8|26509.8|26489.8|82
1592993400000|2020-06-24 10:10:00|26513.7|26493.7|26488.4|26468.4|26513.7|26493.7|26478.4|26458.4|247
1592993700000|2020-06-24 10:15:00|26485.9|26465.9|26504.8|26484.8|26508.4|26488.4|26484.8|26464.8|103
1592994000000|2020-06-24 10:20:00|26505.9|26485.9|26502.1|26482.1|26514.8|26494.8|26502.1|26482.1|51
1592994300000|2020-06-24 10:25:00|26501|26481|26498.2|26478.2|26507.1|26487.1|26488.5|26468.5|118
1592994600000|2020-06-24 10:30:00|26499.6|26479.6|26514.8|26494.8|26519.6|26499.6|26497.1|26477.1|57
1592994900000|2020-06-24 10:35:00|26516|26496|26521|26501|26523.5|26503.5|26514.8|26494.8|50
1592995200000|2020-06-24 10:40:00|26519.9|26499.9|26519.9|26499.9|26529.9|26509.9|26514.9|26494.9|86
1592995500000|2020-06-24 10:45:00|26521|26501|26519.9|26499.9|26524.9|26504.9|26514.9|26494.9|160
1592995800000|2020-06-24 10:50:00|26518.7|26498.7|26511.2|26491.2|26519.9|26499.9|26505.1|26485.1|57
1592996100000|2020-06-24 10:55:00|26510.1|26490.1|26509.2|26489.2|26519|26499|26504.2|26484.2|80
1592996400000|2020-06-24 11:00:00|26508.1|26488.1|26515.8|26495.8|26517|26497|26508.1|26488.1|95
1592996700000|2020-06-24 11:05:00|26514.5|26494.5|26524.5|26504.5|26528.1|26508.1|26507|26487|69
1592997000000|2020-06-24 11:10:00|26525.9|26505.9|26527|26507|26533.1|26513.1|26524.5|26504.5|72
1592997300000|2020-06-24 11:15:00|26528.1|26508.1|26535.6|26515.6|26535.6|26515.6|26525.9|26505.9|57
1592997600000|2020-06-24 11:20:00|26534.5|26514.5|26516.4|26496.4|26538.1|26518.1|26513.6|26493.6|110
1592997900000|2020-06-24 11:25:00|26517.5|26497.5|26520|26500|26520|26500|26503.9|26483.9|133
1592998200000|2020-06-24 11:30:00|26521.1|26501.1|26496.1|26476.1|26521.1|26501.1|26493.6|26473.6|266
1592998500000|2020-06-24 11:35:00|26497.5|26477.5|26523|26503|26524.1|26504.1|26493.6|26473.6|156
1592998800000|2020-06-24 11:40:00|26524.1|26504.1|26537.3|26517.3|26537.3|26517.3|26520.7|26500.7|232
1592999100000|2020-06-24 11:45:00|26542.3|26522.3|26543.5|26523.5|26547.3|26527.3|26538.5|26518.5|101
1592999400000|2020-06-24 11:50:00|26547.3|26527.3|26537.8|26517.8|26552.3|26532.3|26536.2|26516.2|140
1592999700000|2020-06-24 11:55:00|26538.9|26518.9|26514.6|26494.6|26542.3|26522.3|26514.6|26494.6|201
1593000000000|2020-06-24 12:00:00|26512.1|26492.1|26499.1|26479.1|26517.1|26497.1|26499.1|26479.1|331
1593000300000|2020-06-24 12:05:00|26497.8|26477.8|26468.7|26448.7|26497.8|26477.8|26461.4|26441.4|275
1593000600000|2020-06-24 12:10:00|26467.5|26447.5|26503.7|26483.7|26504.6|26484.6|26457.8|26437.8|350
1593000900000|2020-06-24 12:15:00|26501|26481|26527.3|26507.3|26528.7|26508.7|26498.7|26478.7|277
1593001200000|2020-06-24 12:20:00|26526|26506|26553.7|26533.7|26558.7|26538.7|26526|26506|335
1593001500000|2020-06-24 12:25:00|26556.2|26536.2|26583.7|26563.7|26583.7|26563.7|26543.7|26523.7|317
1593001800000|2020-06-24 12:30:00|26585.1|26565.1|26565.1|26545.1|26591.4|26571.4|26543.7|26523.7|431
1593002100000|2020-06-24 12:35:00|26563.7|26543.7|26567.1|26547.1|26576|26556|26543.3|26523.3|198
1593002400000|2020-06-24 12:40:00|26568.3|26548.3|26581|26561|26583.7|26563.7|26565.8|26545.8|113
1593002700000|2020-06-24 12:45:00|26582.4|26562.4|26639.4|26619.4|26639.4|26619.4|26578.7|26558.7|556
1593003000000|2020-06-24 12:50:00|26638.3|26618.3|26692.4|26672.4|26700.1|26680.1|26631.9|26611.9|623
1593003300000|2020-06-24 12:55:00|26693.8|26673.8|26712.7|26692.7|26723.8|26703.8|26693.8|26673.8|477
1593003600000|2020-06-24 13:00:00|26713.8|26693.8|26856.3|26836.3|26856.3|26836.3|26713.8|26693.8|806
1593003900000|2020-06-24 13:05:00|26858.8|26838.8|26833.6|26813.6|26871.3|26851.3|26833.6|26813.6|694
1593004200000|2020-06-24 13:10:00|26834.7|26814.7|26849.7|26829.7|26860|26840|26832.2|26812.2|648
1593004500000|2020-06-24 13:15:00|26848.4|26828.4|26756.5|26736.5|26849.7|26829.7|26747.7|26727.7|463
1593004800000|2020-06-24 13:20:00|26755.4|26735.4|26780.4|26760.4|26788.1|26768.1|26753.8|26733.8|432
1593005100000|2020-06-24 13:25:00|26781.8|26761.8|26728.4|26708.4|26794.3|26774.3|26712.7|26692.7|626
1593005400000|2020-06-24 13:30:00|26725.9|26705.9|26694.5|26674.5|26725.9|26705.9|26683.1|26663.1|488
1593005700000|2020-06-24 13:35:00|26695.6|26675.6|26778.4|26758.4|26778.4|26758.4|26693.4|26673.4|445
1593006000000|2020-06-24 13:40:00|26782.2|26762.2|26816.1|26796.1|26816.1|26796.1|26778.4|26758.4|430
1593006300000|2020-06-24 13:45:00|26813.4|26793.4|26814.8|26794.8|26841.1|26821.1|26811.1|26791.1|586
1593006600000|2020-06-24 13:50:00|26816.1|26796.1|26785.9|26765.9|26832.3|26812.3|26767|26747|412
1593006900000|2020-06-24 13:55:00|26783.4|26763.4|26762|26742|26806.1|26786.1|26754.5|26734.5|328
1593007200000|2020-06-24 14:00:00|26760.7|26740.7|26672.7|26652.7|26762|26742|26657|26637|783
1593007500000|2020-06-24 14:05:00|26673.9|26653.9|26695.7|26675.7|26698.4|26678.4|26662.5|26642.5|362
1593007800000|2020-06-24 14:10:00|26693.4|26673.4|26779.5|26759.5|26783.4|26763.4|26693.4|26673.4|405
1593008100000|2020-06-24 14:15:00|26778.4|26758.4|26789.1|26769.1|26798|26778|26760.2|26740.2|287
1593008400000|2020-06-24 14:20:00|26788|26768|26803|26783|26808|26788|26773.9|26753.9|292
1593008700000|2020-06-24 14:25:00|26805.5|26785.5|26800.2|26780.2|26813|26793|26788|26768|250
1593009000000|2020-06-24 14:30:00|26798|26778|26746.6|26726.6|26806.6|26786.6|26721.6|26701.6|445
1593009300000|2020-06-24 14:35:00|26749.1|26729.1|26678.4|26658.4|26768|26748|26668.4|26648.4|954
1593009600000|2020-06-24 14:40:00|26680.7|26660.7|26682.3|26662.3|26686.2|26666.2|26674.3|26654.3|256
1593009900000|2020-06-24 14:45:00|26683.4|26663.4|26622.1|26602.1|26686.2|26666.2|26610.5|26590.5|517
1593010200000|2020-06-24 14:50:00|26623.2|26603.2|26620.7|26600.7|26652.3|26632.3|26614.6|26594.6|283
1593010500000|2020-06-24 14:55:00|26619.6|26599.6|26622.3|26602.3|26636.2|26616.2|26611.9|26591.9|260
1593010800000|2020-06-24 15:00:00|26623.5|26603.5|26601.4|26581.4|26636.2|26616.2|26590.7|26570.7|392
1593011100000|2020-06-24 15:05:00|26603.9|26583.9|26581.7|26561.7|26636.2|26616.2|26576.7|26556.7|377
1593011400000|2020-06-24 15:10:00|26580.5|26560.5|26549.4|26529.4|26598|26578|26548.2|26528.2|419
1593011700000|2020-06-24 15:15:00|26550.7|26530.7|26552.1|26532.1|26573.5|26553.5|26528|26508|478
1593012000000|2020-06-24 15:20:00|26553.3|26533.3|26516.9|26496.9|26565.8|26545.8|26509.4|26489.4|266
1593012300000|2020-06-24 15:25:00|26518.3|26498.3|26533|26513|26539.2|26519.2|26509.4|26489.4|270
1593012600000|2020-06-24 15:30:00|26534.2|26514.2|26492.2|26472.2|26537.8|26517.8|26482.2|26462.2|366
1593012900000|2020-06-24 15:35:00|26489.7|26469.7|26410.1|26390.1|26512.2|26492.2|26404.7|26384.7|702
1593013200000|2020-06-24 15:40:00|26409|26389|26364|26344|26409|26389|26364|26344|580
1593013500000|2020-06-24 15:45:00|26365.1|26345.1|26375.6|26355.6|26399.7|26379.7|26361.7|26341.7|398
1593013800000|2020-06-24 15:50:00|26372.9|26352.9|26349|26329|26403.1|26383.1|26339|26319|501
1593014100000|2020-06-24 15:55:00|26347.9|26327.9|26427.9|26407.9|26430.4|26410.4|26345.4|26325.4|405
1593014400000|2020-06-24 16:00:00|26429|26409|26476.5|26456.5|26476.5|26456.5|26417.9|26397.9|397
1593014700000|2020-06-24 16:05:00|26475.2|26455.2|26428.1|26408.1|26484|26464|26416.5|26396.5|358
1593015000000|2020-06-24 16:10:00|26426.8|26406.8|26439.5|26419.5|26459.7|26439.7|26411.8|26391.8|307
1593015300000|2020-06-24 16:15:00|26440.8|26420.8|26472.7|26452.7|26475.2|26455.2|26435.8|26415.8|236
1593015600000|2020-06-24 16:20:00|26471.3|26451.3|26482|26462|26498.1|26478.1|26462.7|26442.7|263
1593015900000|2020-06-24 16:25:00|26483.1|26463.1|26483.1|26463.1|26488.1|26468.1|26473.1|26453.1|277
1593016200000|2020-06-24 16:30:00|26488.1|26468.1|26448.1|26428.1|26490.8|26470.8|26447|26427|413
1593016500000|2020-06-24 16:35:00|26450.6|26430.6|26459.3|26439.3|26463.1|26443.1|26435.4|26415.4|197
1593016800000|2020-06-24 16:40:00|26460.4|26440.4|26487.4|26467.4|26494.9|26474.9|26458.1|26438.1|332
1593017100000|2020-06-24 16:45:00|26488.6|26468.6|26505.1|26485.1|26518.8|26498.8|26487.4|26467.4|298
1593017400000|2020-06-24 16:50:00|26504|26484|26529.4|26509.4|26532.2|26512.2|26502.9|26482.9|439
1593017700000|2020-06-24 16:55:00|26528.3|26508.3|26536.2|26516.2|26551.5|26531.5|26527.2|26507.2|1375
1593018000000|2020-06-24 17:00:00|26534.9|26514.9|26546|26526|26548.5|26528.5|26518.7|26498.7|237
1593018300000|2020-06-24 17:05:00|26547.2|26527.2|26544.9|26524.9|26561|26541|26541|26521|158
1593018600000|2020-06-24 17:10:00|26546.3|26526.3|26518.6|26498.6|26554.9|26534.9|26517.2|26497.2|259
1593018900000|2020-06-24 17:15:00|26520.9|26500.9|26527.9|26507.9|26540.4|26520.4|26520.2|26500.2|149
1593019200000|2020-06-24 17:20:00|26526.7|26506.7|26507.9|26487.9|26526.7|26506.7|26506.8|26486.8|83
1593019500000|2020-06-24 17:25:00|26509|26489|26483.6|26463.6|26511.8|26491.8|26470.9|26450.9|227
1593019800000|2020-06-24 17:30:00|26481.3|26461.3|26472.3|26452.3|26484.8|26464.8|26467.5|26447.5|96
1593020100000|2020-06-24 17:35:00|26473.6|26453.6|26484.8|26464.8|26490.9|26470.9|26467.3|26447.3|97
1593020400000|2020-06-24 17:40:00|26487.3|26467.3|26493.6|26473.6|26498.6|26478.6|26474.8|26454.8|76
1593020700000|2020-06-24 17:45:00|26490.9|26470.9|26489.8|26469.8|26494.8|26474.8|26468.6|26448.6|91
1593021000000|2020-06-24 17:50:00|26488.6|26468.6|26495.9|26475.9|26495.9|26475.9|26479.8|26459.8|52
1593021300000|2020-06-24 17:55:00|26497.3|26477.3|26499.8|26479.8|26507.3|26487.3|26492.3|26472.3|60
1593021600000|2020-06-24 18:00:00|26500.9|26480.9|26454.6|26434.6|26507.3|26487.3|26441.9|26421.9|118
1593021900000|2020-06-24 18:05:00|26455.9|26435.9|26484.4|26464.4|26489.6|26469.6|26454.6|26434.6|58
1593022200000|2020-06-24 18:10:00|26485.7|26465.7|26467.8|26447.8|26486.9|26466.9|26462.8|26442.8|92
1593022500000|2020-06-24 18:15:00|26466.4|26446.4|26460.1|26440.1|26491.4|26471.4|26456.2|26436.2|104
1593022800000|2020-06-24 18:20:00|26458.7|26438.7|26442.6|26422.6|26472.4|26452.4|26431.2|26411.2|106
1593023100000|2020-06-24 18:25:00|26443.7|26423.7|26476.2|26456.2|26477.4|26457.4|26442.4|26422.4|64
1593023400000|2020-06-24 18:30:00|26473.5|26453.5|26491.2|26471.2|26497.4|26477.4|26468.7|26448.7|87
1593023700000|2020-06-24 18:35:00|26493.7|26473.7|26486.3|26466.3|26493.7|26473.7|26468.8|26448.8|61
1593024000000|2020-06-24 18:40:00|26487.4|26467.4|26471.3|26451.3|26494.9|26474.9|26470.1|26450.1|82
1593024300000|2020-06-24 18:45:00|26468.8|26448.8|26491.3|26471.3|26493.8|26473.8|26468.8|26448.8|77
1593024600000|2020-06-24 18:50:00|26490.1|26470.1|26473.8|26453.8|26495.1|26475.1|26467.6|26447.6|78
1593024900000|2020-06-24 18:55:00|26474.9|26454.9|26466.5|26446.5|26492.8|26472.8|26462.8|26442.8|71
1593025200000|2020-06-24 19:00:00|26467.8|26447.8|26482.9|26462.9|26487.9|26467.9|26462.8|26442.8|52
1593025500000|2020-06-24 19:05:00|26484.2|26464.2|26464.4|26444.4|26484.2|26464.2|26459.4|26439.4|45
1593025800000|2020-06-24 19:10:00|26463.3|26443.3|26493.3|26473.3|26497.1|26477.1|26451.7|26431.7|63
1593026100000|2020-06-24 19:15:00|26492.1|26472.1|26499.4|26479.4|26503.3|26483.3|26478.3|26458.3|79
1593026400000|2020-06-24 19:20:00|26501.9|26481.9|26492.2|26472.2|26503.3|26483.3|26484.4|26464.4|47
1593026700000|2020-06-24 19:25:00|26493.3|26473.3|26499.2|26479.2|26502.2|26482.2|26493.3|26473.3|73
1593027000000|2020-06-24 19:30:00|26500.6|26480.6|26500.2|26480.2|26508.1|26488.1|26493.8|26473.8|58
1593027300000|2020-06-24 19:35:00|26499|26479|26489|26469|26505.4|26485.4|26480.2|26460.2|25
1593027600000|2020-06-24 19:40:00|26487.7|26467.7|26516.5|26496.5|26519|26499|26484|26464|42
1593027900000|2020-06-24 19:45:00|26514|26494|26500.2|26480.2|26519|26499|26500.2|26480.2|49
1593028200000|2020-06-24 19:50:00|26497.5|26477.5|26463.9|26443.9|26497.5|26477.5|26455|26435|138
1593028500000|2020-06-24 19:55:00|26465|26445|26471.4|26451.4|26482.7|26462.7|26461.4|26441.4|48
1593028800000|2020-06-24 20:00:00|26472.5|26452.5|26490.2|26470.2|26500.2|26480.2|26472.5|26452.5|56
1593029100000|2020-06-24 20:05:00|26492.7|26472.7|26490.2|26470.2|26495.2|26475.2|26480.2|26460.2|19
1593029400000|2020-06-24 20:10:00|26489.1|26469.1|26499.7|26479.7|26501.1|26481.1|26482.9|26462.9|55
1593029700000|2020-06-24 20:15:00|26498.6|26478.6|26496.1|26476.1|26501.1|26481.1|26493.4|26473.4|18
1593030000000|2020-06-24 20:20:00|26497.2|26477.2|26490.7|26470.7|26497.2|26477.2|26490.7|26470.7|10
1593030300000|2020-06-24 20:25:00|26493.4|26473.4|26494.5|26474.5|26495.7|26475.7|26490.7|26470.7|12
1593030600000|2020-06-24 20:30:00|26495.7|26475.7|26498.4|26478.4|26502.2|26482.2|26485.7|26465.7|23
1593030900000|2020-06-24 20:35:00|26499.7|26479.7|26498.4|26478.4|26502|26482|26493.4|26473.4|16
1593031200000|2020-06-24 20:40:00|26497|26477|26480.9|26460.9|26498.4|26478.4|26480.9|26460.9|19
1593031500000|2020-06-24 20:45:00|26482|26462|26479.7|26459.7|26487|26467|26477.2|26457.2|12
1593031800000|2020-06-24 20:50:00|26482.2|26462.2|26482.3|26462.3|26487.2|26467.2|26479.7|26459.7|30
1593032100000|2020-06-24 20:55:00|26483.6|26463.6|26481.1|26461.1|26486.1|26466.1|26478.4|26458.4|31
1593036000000|2020-06-24 22:00:00|26481.4|26461.4|26493.9|26473.9|26497.5|26477.5|26472.1|26452.1|93
1593036300000|2020-06-24 22:05:00|26495|26475|26479.8|26459.8|26497.5|26477.5|26479.8|26459.8|20
1593036600000|2020-06-24 22:10:00|26478.5|26458.5|26458.1|26438.1|26478.5|26458.5|26451.9|26431.9|53
1593036900000|2020-06-24 22:15:00|26459.4|26439.4|26446.9|26426.9|26468.1|26448.1|26446.9|26426.9|19
1593037200000|2020-06-24 22:20:00|26448.3|26428.3|26467.1|26447.1|26477.1|26457.1|26446.9|26426.9|14
1593037500000|2020-06-24 22:25:00|26465.8|26445.8|26469.3|26449.3|26479.7|26459.7|26460.6|26440.6|13
1593037800000|2020-06-24 22:30:00|26470.6|26450.6|26463.1|26443.1|26470.6|26450.6|26461.8|26441.8|22
1593038100000|2020-06-24 22:35:00|26465.6|26445.6|26465.6|26445.6|26473.1|26453.1|26463.1|26443.1|128
1593038400000|2020-06-24 22:40:00|26467|26447|26460.4|26440.4|26479.3|26459.3|26460.4|26440.4|327
1593038700000|2020-06-24 22:45:00|26462.9|26442.9|26472|26452|26474.3|26454.3|26460.4|26440.4|477
1593039000000|2020-06-24 22:50:00|26469.3|26449.3|26467|26447|26479.7|26459.7|26460.8|26440.8|400
1593039300000|2020-06-24 22:55:00|26465.8|26445.8|26447|26427|26469.7|26449.7|26446.2|26426.2|345
1593039600000|2020-06-24 23:00:00|26449.7|26429.7|26431|26411|26449.7|26429.7|26426.2|26406.2|171
1593039900000|2020-06-24 23:05:00|26432.4|26412.4|26436.2|26416.2|26442.4|26422.4|26431.2|26411.2|235
1593040200000|2020-06-24 23:10:00|26435.1|26415.1|26417.2|26397.2|26441.2|26421.2|26417|26397|210
1593040500000|2020-06-24 23:15:00|26419.7|26399.7|26437.2|26417.2|26438.6|26418.6|26414.7|26394.7|148
1593040800000|2020-06-24 23:20:00|26438.6|26418.6|26418.6|26398.6|26438.8|26418.8|26418.6|26398.6|118
1593041100000|2020-06-24 23:25:00|26419.9|26399.9|26421.1|26401.1|26424.9|26404.9|26412.2|26392.2|145
1593041400000|2020-06-24 23:30:00|26422.4|26402.4|26424.7|26404.7|26441.5|26421.5|26422.4|26402.4|88
1593041700000|2020-06-24 23:35:00|26425.9|26405.9|26414.7|26394.7|26429.7|26409.7|26410.9|26390.9|11
1593042000000|2020-06-24 23:40:00|26416.1|26396.1|26417.2|26397.2|26417.2|26397.2|26412.2|26392.2|7
1593042300000|2020-06-24 23:45:00|26418.6|26398.6|26432.2|26412.2|26436.1|26416.1|26418.6|26398.6|11
1593042600000|2020-06-24 23:50:00|26431.1|26411.1|26419.7|26399.7|26431.1|26411.1|26419.7|26399.7|3
1593042900000|2020-06-24 23:55:00|26418.6|26398.6|26412.5|26392.5|26427.4|26407.4|26410|26390|32
1593043200000|2020-06-25 00:00:00|26413.6|26393.6|26405|26385|26430.9|26410.9|26387.5|26367.5|199
1593043500000|2020-06-25 00:05:00|26406.3|26386.3|26388.4|26368.4|26435.2|26415.2|26385.9|26365.9|137
1593043800000|2020-06-25 00:10:00|26385.9|26365.9|26364.4|26344.4|26390|26370|26364.4|26344.4|141
1593044100000|2020-06-25 00:15:00|26365.7|26345.7|26422.3|26402.3|26424.8|26404.8|26365.7|26345.7|76
1593044400000|2020-06-25 00:20:00|26424.8|26404.8|26423.4|26403.4|26427.3|26407.3|26419.8|26399.8|31
1593044700000|2020-06-25 00:25:00|26424.8|26404.8|26458.1|26438.1|26459.6|26439.6|26417.3|26397.3|110
1593045000000|2020-06-25 00:30:00|26459.4|26439.4|26476.7|26456.7|26476.7|26456.7|26456.7|26436.7|91
1593045300000|2020-06-25 00:35:00|26475.4|26455.4|26471.3|26451.3|26482.5|26462.5|26470.2|26450.2|154
1593045600000|2020-06-25 00:40:00|26470|26450|26487.3|26467.3|26496.2|26476.2|26463.3|26443.3|143
1593045900000|2020-06-25 00:45:00|26486.2|26466.2|26512.5|26492.5|26515.2|26495.2|26485|26465|42
1593046200000|2020-06-25 00:50:00|26513.7|26493.7|26531.7|26511.7|26531.7|26511.7|26503.9|26483.9|101
1593046500000|2020-06-25 00:55:00|26532.9|26512.9|26519.1|26499.1|26532.9|26512.9|26519.1|26499.1|43
1593046800000|2020-06-25 01:00:00|26517.7|26497.7|26525.8|26505.8|26528.3|26508.3|26514.1|26494.1|40
1593047100000|2020-06-25 01:05:00|26523.3|26503.3|26501.9|26481.9|26523.3|26503.3|26498.1|26478.1|45
1593047400000|2020-06-25 01:10:00|26500.6|26480.6|26492.7|26472.7|26503.1|26483.1|26491.6|26471.6|21
1593047700000|2020-06-25 01:15:00|26494.1|26474.1|26487.7|26467.7|26494.1|26474.1|26487.7|26467.7|17
1593048000000|2020-06-25 01:20:00|26489.1|26469.1|26500.2|26480.2|26502.7|26482.7|26487.7|26467.7|34
1593048300000|2020-06-25 01:25:00|26499.1|26479.1|26472.7|26452.7|26500.2|26480.2|26458.7|26438.7|86
1593048600000|2020-06-25 01:30:00|26474.1|26454.1|26454.1|26434.1|26474.1|26454.1|26443.9|26423.9|79
1593048900000|2020-06-25 01:35:00|26451.6|26431.6|26450.1|26430.1|26455.4|26435.4|26444.1|26424.1|26
1593049200000|2020-06-25 01:40:00|26448.9|26428.9|26422.9|26402.9|26448.9|26428.9|26416.8|26396.8|58
1593049500000|2020-06-25 01:45:00|26421.8|26401.8|26431.8|26411.8|26440.4|26420.4|26420.4|26400.4|31
1593049800000|2020-06-25 01:50:00|26432.9|26412.9|26440.3|26420.3|26445.5|26425.5|26432.9|26412.9|27
1593050100000|2020-06-25 01:55:00|26439.1|26419.1|26405.5|26385.5|26441.6|26421.6|26401.6|26381.6|62
1593050400000|2020-06-25 02:00:00|26408|26388|26393|26373|26411.8|26391.8|26393|26373|53
1593050700000|2020-06-25 02:05:00|26394.1|26374.1|26383.7|26363.7|26402.8|26382.8|26380.1|26360.1|87
1593051000000|2020-06-25 02:10:00|26382.6|26362.6|26349.9|26329.9|26385.1|26365.1|26346.1|26326.1|148
1593051300000|2020-06-25 02:15:00|26351.3|26331.3|26378.8|26358.8|26383.8|26363.8|26351.1|26331.1|67
1593051600000|2020-06-25 02:20:00|26381.1|26361.1|26382.4|26362.4|26387.4|26367.4|26379.9|26359.9|59
1593051900000|2020-06-25 02:25:00|26383.8|26363.8|26404.7|26384.7|26407.4|26387.4|26382.4|26362.4|26
1593052200000|2020-06-25 02:30:00|26406.1|26386.1|26397.4|26377.4|26408.4|26388.4|26397.4|26377.4|30
1593052500000|2020-06-25 02:35:00|26396.1|26376.1|26413.8|26393.8|26413.8|26393.8|26385.1|26365.1|90
1593052800000|2020-06-25 02:40:00|26412.6|26392.6|26407.6|26387.6|26432.4|26412.4|26407.6|26387.6|39
1593053100000|2020-06-25 02:45:00|26406.3|26386.3|26405.1|26385.1|26410.1|26390.1|26401.3|26381.3|44
1593053400000|2020-06-25 02:50:00|26404|26384|26393.6|26373.6|26407.6|26387.6|26392.5|26372.5|28
1593053700000|2020-06-25 02:55:00|26392.5|26372.5|26432.5|26412.5|26432.5|26412.5|26392.5|26372.5|38
1593054000000|2020-06-25 03:00:00|26433.8|26413.8|26435.9|26415.9|26446.1|26426.1|26424.8|26404.8|83
1593054300000|2020-06-25 03:05:00|26434.8|26414.8|26452.1|26432.1|26457.3|26437.3|26434.8|26414.8|26
1593054600000|2020-06-25 03:10:00|26453.4|26433.4|26474.4|26454.4|26474.4|26454.4|26453.4|26433.4|33
1593054900000|2020-06-25 03:15:00|26478.3|26458.3|26476.7|26456.7|26483.1|26463.1|26471.9|26451.9|47
1593055200000|2020-06-25 03:20:00|26473.1|26453.1|26456.6|26436.6|26473.1|26453.1|26455.4|26435.4|23
1593055500000|2020-06-25 03:25:00|26452.9|26432.9|26461.6|26441.6|26462.9|26442.9|26447.9|26427.9|50
1593055800000|2020-06-25 03:30:00|26460.2|26440.2|26452.9|26432.9|26470.4|26450.4|26451.8|26431.8|56
1593056100000|2020-06-25 03:35:00|26451.8|26431.8|26435.6|26415.6|26452.9|26432.9|26430.4|26410.4|42
1593056400000|2020-06-25 03:40:00|26433.1|26413.1|26438.1|26418.1|26445.6|26425.6|26433.1|26413.1|33
1593056700000|2020-06-25 03:45:00|26437|26417|26408.1|26388.1|26445.8|26425.8|26405.4|26385.4|108
1593057000000|2020-06-25 03:50:00|26405.4|26385.4|26438|26418|26441.6|26421.6|26405.4|26385.4|73
1593057300000|2020-06-25 03:55:00|26439.3|26419.3|26458.1|26438.1|26461.8|26441.8|26436.6|26416.6|51
1593057600000|2020-06-25 04:00:00|26460.6|26440.6|26456.8|26436.8|26466.8|26446.8|26456.8|26436.8|26
1593057900000|2020-06-25 04:05:00|26458|26438|26466.8|26446.8|26475.5|26455.5|26447|26427|44
1593058200000|2020-06-25 04:10:00|26468|26448|26461.8|26441.8|26469.3|26449.3|26459.3|26439.3|17
1593058500000|2020-06-25 04:15:00|26460.5|26440.5|26445.5|26425.5|26460.5|26440.5|26445.5|26425.5|22
1593058800000|2020-06-25 04:20:00|26448|26428|26451.8|26431.8|26460.5|26440.5|26448|26428|24
1593059100000|2020-06-25 04:25:00|26453|26433|26458.4|26438.4|26459.5|26439.5|26453|26433|35
1593059400000|2020-06-25 04:30:00|26460.9|26440.9|26461|26441|26461|26441|26438.4|26418.4|63
1593059700000|2020-06-25 04:35:00|26462.2|26442.2|26447.2|26427.2|26462.2|26442.2|26444.9|26424.9|48
1593060000000|2020-06-25 04:40:00|26446.1|26426.1|26459.9|26439.9|26461.1|26441.1|26446.1|26426.1|35
1593060300000|2020-06-25 04:45:00|26458.6|26438.6|26435.1|26415.1|26459.9|26439.9|26433.7|26413.7|27
1593060600000|2020-06-25 04:50:00|26433.7|26413.7|26443.7|26423.7|26445.9|26425.9|26431.2|26411.2|37
1593060900000|2020-06-25 04:55:00|26444.9|26424.9|26443.8|26423.8|26444.9|26424.9|26436.3|26416.3|27
1593061200000|2020-06-25 05:00:00|26446.3|26426.3|26456.4|26436.4|26458.9|26438.9|26439.9|26419.9|45
1593061500000|2020-06-25 05:05:00|26455.3|26435.3|26465.3|26445.3|26468.8|26448.8|26451.4|26431.4|50
1593061800000|2020-06-25 05:10:00|26464.1|26444.1|26461.6|26441.6|26473|26453|26460.3|26440.3|92
1593062100000|2020-06-25 05:15:00|26460.3|26440.3|26457.8|26437.8|26461.6|26441.6|26452.8|26432.8|30
1593062400000|2020-06-25 05:20:00|26456.6|26436.6|26467|26447|26467|26447|26454.5|26434.5|52
1593062700000|2020-06-25 05:25:00|26464.5|26444.5|26472|26452|26473.3|26453.3|26463.3|26443.3|35
1593063000000|2020-06-25 05:30:00|26474.5|26454.5|26498.3|26478.3|26498.3|26478.3|26474.5|26454.5|92
1593063300000|2020-06-25 05:35:00|26499.5|26479.5|26498.3|26478.3|26503.3|26483.3|26490.8|26470.8|67
1593063600000|2020-06-25 05:40:00|26497|26477|26482|26462|26499.5|26479.5|26473.3|26453.3|39
1593063900000|2020-06-25 05:45:00|26483.3|26463.3|26480.9|26460.9|26492.2|26472.2|26480.9|26460.9|33
1593064200000|2020-06-25 05:50:00|26479.7|26459.7|26469.7|26449.7|26483.4|26463.4|26467.4|26447.4|34
1593064500000|2020-06-25 05:55:00|26468.5|26448.5|26467.4|26447.4|26474.7|26454.7|26464.9|26444.9|63
1593064800000|2020-06-25 06:00:00|26464.9|26444.9|26497.4|26477.4|26503.7|26483.7|26464.9|26444.9|80
1593065100000|2020-06-25 06:05:00|26496|26476|26469.7|26449.7|26499.7|26479.7|26467.2|26447.2|68
1593065400000|2020-06-25 06:10:00|26471|26451|26466.4|26446.4|26479.9|26459.9|26466.4|26446.4|53
1593065700000|2020-06-25 06:15:00|26468.7|26448.7|26477.7|26457.7|26481.4|26461.4|26465.1|26445.1|41
1593066000000|2020-06-25 06:20:00|26481.4|26461.4|26450.4|26430.4|26483.9|26463.9|26450.4|26430.4|62
1593066300000|2020-06-25 06:25:00|26447.9|26427.9|26446.6|26426.6|26450.4|26430.4|26437.9|26417.9|76
1593066600000|2020-06-25 06:30:00|26447.9|26427.9|26439.3|26419.3|26459.3|26439.3|26433.1|26413.1|77
1593066900000|2020-06-25 06:35:00|26444.3|26424.3|26452.8|26432.8|26452.8|26432.8|26438.1|26418.1|101
1593067200000|2020-06-25 06:40:00|26455.4|26435.4|26468.9|26448.9|26475.1|26455.1|26455.4|26435.4|72
1593067500000|2020-06-25 06:45:00|26470.1|26450.1|26445.3|26425.3|26470.1|26450.1|26445.3|26425.3|56
1593067800000|2020-06-25 06:50:00|26447.8|26427.8|26452.4|26432.4|26452.4|26432.4|26440.1|26420.1|57
1593068100000|2020-06-25 06:55:00|26451.3|26431.3|26499.8|26479.8|26499.8|26479.8|26449.9|26429.9|103
1593068400000|2020-06-25 07:00:00|26502.1|26482.1|26500.6|26480.6|26529.8|26509.8|26480.7|26460.7|292
1593068700000|2020-06-25 07:05:00|26499.4|26479.4|26477.1|26457.1|26509.4|26489.4|26468.3|26448.3|100
1593069000000|2020-06-25 07:10:00|26474.8|26454.8|26395.6|26375.6|26477.1|26457.1|26390.8|26370.8|198
1593069300000|2020-06-25 07:15:00|26396.8|26376.8|26376.4|26356.4|26405.6|26385.6|26359.1|26339.1|320
1593069600000|2020-06-25 07:20:00|26377.6|26357.6|26414.7|26394.7|26423.4|26403.4|26375.3|26355.3|175
1593069900000|2020-06-25 07:25:00|26413.4|26393.4|26484.9|26464.9|26490.3|26470.3|26408.4|26388.4|267
1593070200000|2020-06-25 07:30:00|26486.1|26466.1|26516.4|26496.4|26526.8|26506.8|26482.4|26462.4|224
1593070500000|2020-06-25 07:35:00|26515.3|26495.3|26526.8|26506.8|26526.8|26506.8|26480.4|26460.4|164
1593070800000|2020-06-25 07:40:00|26528.1|26508.1|26504.5|26484.5|26549.4|26529.4|26504.5|26484.5|153
1593071100000|2020-06-25 07:45:00|26506.8|26486.8|26508.5|26488.5|26515.8|26495.8|26498.3|26478.3|140
1593071400000|2020-06-25 07:50:00|26509.8|26489.8|26499.6|26479.6|26512.1|26492.1|26454.6|26434.6|162
1593071700000|2020-06-25 07:55:00|26497.1|26477.1|26504.6|26484.6|26510.8|26490.8|26483.5|26463.5|70
1593072000000|2020-06-25 08:00:00|26507.1|26487.1|26561|26541|26561|26541|26502.1|26482.1|246
1593072300000|2020-06-25 08:05:00|26559.8|26539.8|26618.5|26598.5|26626.8|26606.8|26554.6|26534.6|396
1593072600000|2020-06-25 08:10:00|26621|26601|26646.5|26626.5|26660.2|26640.2|26611.2|26591.2|266
1593072900000|2020-06-25 08:15:00|26650.2|26630.2|26645.3|26625.3|26656.5|26636.5|26626.3|26606.3|187
1593073200000|2020-06-25 08:20:00|26642.8|26622.8|26645.5|26625.5|26666.5|26646.5|26640.5|26620.5|172
1593073500000|2020-06-25 08:25:00|26646.8|26626.8|26624.3|26604.3|26650.5|26630.5|26618.2|26598.2|158
1593073800000|2020-06-25 08:30:00|26623|26603|26634.3|26614.3|26645.5|26625.5|26620.5|26600.5|95
1593074100000|2020-06-25 08:35:00|26635.5|26615.5|26619.5|26599.5|26641.8|26621.8|26617|26597|70
1593074400000|2020-06-25 08:40:00|26618.2|26598.2|26645.8|26625.8|26653.3|26633.3|26605.8|26585.8|209
1593074700000|2020-06-25 08:45:00|26642|26622|26628.2|26608.2|26653.3|26633.3|26624.3|26604.3|132
1593075000000|2020-06-25 08:50:00|26629.3|26609.3|26643.2|26623.2|26647|26627|26628.2|26608.2|57
1593075300000|2020-06-25 08:55:00|26641.9|26621.9|26627.9|26607.9|26645.5|26625.5|26621.7|26601.7|74
1593075600000|2020-06-25 09:00:00|26626.5|26606.5|26632.2|26612.2|26632.2|26612.2|26589.9|26569.9|176
1593075900000|2020-06-25 09:05:00|26628.5|26608.5|26608.5|26588.5|26631|26611|26603.5|26583.5|270
1593076200000|2020-06-25 09:10:00|26607.2|26587.2|26588.9|26568.9|26609.7|26589.7|26586.2|26566.2|147
1593076500000|2020-06-25 09:15:00|26590.1|26570.1|26606.6|26586.6|26611.2|26591.2|26588.9|26568.9|97
1593076800000|2020-06-25 09:20:00|26610.2|26590.2|26606.2|26586.2|26619.2|26599.2|26599.1|26579.1|242
1593077100000|2020-06-25 09:25:00|26607.4|26587.4|26636.6|26616.6|26636.6|26616.6|26606.2|26586.2|144
1593077400000|2020-06-25 09:30:00|26635.2|26615.2|26631.6|26611.6|26636.6|26616.6|26626.6|26606.6|60
1593077700000|2020-06-25 09:35:00|26630.2|26610.2|26622.9|26602.9|26634.1|26614.1|26617.7|26597.7|65
1593078000000|2020-06-25 09:40:00|26625.4|26605.4|26578.8|26558.8|26631.6|26611.6|26568.9|26548.9|134
1593078300000|2020-06-25 09:45:00|26577.4|26557.4|26587.6|26567.6|26592.6|26572.6|26575.1|26555.1|77
1593078600000|2020-06-25 09:50:00|26591.3|26571.3|26585.4|26565.4|26595.1|26575.1|26584.1|26564.1|74
1593078900000|2020-06-25 09:55:00|26586.6|26566.6|26574.3|26554.3|26599.1|26579.1|26573.1|26553.1|59
1593079200000|2020-06-25 10:00:00|26572.9|26552.9|26574.3|26554.3|26586.9|26566.9|26566.6|26546.6|250
1593079500000|2020-06-25 10:05:00|26573.1|26553.1|26579.3|26559.3|26589.4|26569.4|26573.1|26553.1|346
1593079800000|2020-06-25 10:10:00|26578.1|26558.1|26574.3|26554.3|26579.3|26559.3|26569.3|26549.3|105
1593080100000|2020-06-25 10:15:00|26575.5|26555.5|26569|26549|26586.6|26566.6|26564|26544|518
1593080400000|2020-06-25 10:20:00|26567.8|26547.8|26586.6|26566.6|26591.6|26571.6|26566.5|26546.5|193
1593080700000|2020-06-25 10:25:00|26587.8|26567.8|26605.5|26585.5|26606.6|26586.6|26586.6|26566.6|228
1593081000000|2020-06-25 10:30:00|26606.6|26586.6|26593.1|26573.1|26606.6|26586.6|26584.3|26564.3|166
1593081300000|2020-06-25 10:35:00|26594.3|26574.3|26583|26563|26599.3|26579.3|26575.5|26555.5|104
1593081600000|2020-06-25 10:40:00|26584.3|26564.3|26581.7|26561.7|26584.3|26564.3|26570.5|26550.5|59
1593081900000|2020-06-25 10:45:00|26584.2|26564.2|26570.5|26550.5|26591.8|26571.8|26564.3|26544.3|56
1593082200000|2020-06-25 10:50:00|26571.8|26551.8|26576.8|26556.8|26579.3|26559.3|26566.8|26546.8|69
1593082500000|2020-06-25 10:55:00|26581.8|26561.8|26571.8|26551.8|26583.2|26563.2|26564.3|26544.3|86
1593082800000|2020-06-25 11:00:00|26569.3|26549.3|26539|26519|26569.3|26549.3|26539|26519|160
1593083100000|2020-06-25 11:05:00|26544|26524|26546.5|26526.5|26549|26529|26536.4|26516.4|68
1593083400000|2020-06-25 11:10:00|26547.7|26527.7|26541.7|26521.7|26556.7|26536.7|26536.7|26516.7|88
1593083700000|2020-06-25 11:15:00|26540.5|26520.5|26525.5|26505.5|26541.7|26521.7|26516.7|26496.7|74
1593084000000|2020-06-25 11:20:00|26526.7|26506.7|26506.7|26486.7|26536.7|26516.7|26505.5|26485.5|98
1593084300000|2020-06-25 11:25:00|26507.9|26487.9|26520.4|26500.4|26521.7|26501.7|26504.2|26484.2|37
1593084600000|2020-06-25 11:30:00|26519|26499|26525.4|26505.4|26526.6|26506.6|26499.2|26479.2|123
1593084900000|2020-06-25 11:35:00|26526.7|26506.7|26534.1|26514.1|26537.7|26517.7|26524.2|26504.2|116
1593085200000|2020-06-25 11:40:00|26535.2|26515.2|26500.2|26480.2|26535.2|26515.2|26500.2|26480.2|94
1593085500000|2020-06-25 11:45:00|26497.6|26477.6|26473.6|26453.6|26497.6|26477.6|26466.1|26446.1|97
1593085800000|2020-06-25 11:50:00|26474.9|26454.9|26462.3|26442.3|26478.8|26458.8|26459.8|26439.8|187
1593086100000|2020-06-25 11:55:00|26463.5|26443.5|26451.1|26431.1|26477.3|26457.3|26448.5|26428.5|95
1593086400000|2020-06-25 12:00:00|26453.5|26433.5|26479.6|26459.6|26488.5|26468.5|26453.5|26433.5|166
1593086700000|2020-06-25 12:05:00|26481|26461|26492.3|26472.3|26498.5|26478.5|26477.1|26457.1|117
1593087000000|2020-06-25 12:10:00|26493.5|26473.5|26467.2|26447.2|26493.5|26473.5|26463.6|26443.6|214
1593087300000|2020-06-25 12:15:00|26465.8|26445.8|26424.4|26404.4|26468.5|26448.5|26424.4|26404.4|385
1593087600000|2020-06-25 12:20:00|26425.7|26405.7|26434.5|26414.5|26438.2|26418.2|26413.2|26393.2|207
1593087900000|2020-06-25 12:25:00|26435.8|26415.8|26434.4|26414.4|26443.2|26423.2|26434.4|26414.4|177
1593088200000|2020-06-25 12:30:00|26435.5|26415.5|26434.8|26414.8|26436.7|26416.7|26373.2|26353.2|420
1593088500000|2020-06-25 12:35:00|26436.2|26416.2|26505.9|26485.9|26528.5|26508.5|26433.5|26413.5|474
1593088800000|2020-06-25 12:40:00|26502.2|26482.2|26535.9|26515.9|26546.2|26526.2|26492|26472|275
1593089100000|2020-06-25 12:45:00|26537|26517|26509.4|26489.4|26539.5|26519.5|26503.2|26483.2|190
1593089400000|2020-06-25 12:50:00|26510.7|26490.7|26534.3|26514.3|26540.6|26520.6|26504.3|26484.3|309
1593089700000|2020-06-25 12:55:00|26532.9|26512.9|26504.4|26484.4|26532.9|26512.9|26499.4|26479.4|404
1593090000000|2020-06-25 13:00:00|26505.6|26485.6|26569.3|26549.3|26570.6|26550.6|26503.1|26483.1|317
1593090300000|2020-06-25 13:05:00|26570.6|26550.6|26560.3|26540.3|26585.3|26565.3|26560.3|26540.3|187
1593090600000|2020-06-25 13:10:00|26563|26543|26567.7|26547.7|26576.8|26556.8|26556.6|26536.6|181
1593090900000|2020-06-25 13:15:00|26569|26549|26584|26564|26587.7|26567.7|26569|26549|241
1593091200000|2020-06-25 13:20:00|26582.7|26562.7|26543.9|26523.9|26582.7|26562.7|26523.9|26503.9|281
1593091500000|2020-06-25 13:25:00|26545|26525|26541.4|26521.4|26547.7|26527.7|26532.7|26512.7|129
1593091800000|2020-06-25 13:30:00|26539|26519|26528.7|26508.7|26552.7|26532.7|26511.2|26491.2|552
1593092100000|2020-06-25 13:35:00|26531.2|26511.2|26497.4|26477.4|26543.7|26523.7|26496.1|26476.1|410
1593092400000|2020-06-25 13:40:00|26493.6|26473.6|26476.2|26456.2|26493.6|26473.6|26432.4|26412.4|617
1593092700000|2020-06-25 13:45:00|26477.6|26457.6|26443.5|26423.5|26492.4|26472.4|26443.5|26423.5|627
1593093000000|2020-06-25 13:50:00|26441|26421|26510.1|26490.1|26510.1|26490.1|26441|26421|397
1593093300000|2020-06-25 13:55:00|26508.8|26488.8|26511.9|26491.9|26522.6|26502.6|26483.2|26463.2|493
1593093600000|2020-06-25 14:00:00|26510.5|26490.5|26496.7|26476.7|26516.9|26496.9|26486.9|26466.9|394
1593093900000|2020-06-25 14:05:00|26498|26478|26458|26438|26499.2|26479.2|26440.5|26420.5|456
1593094200000|2020-06-25 14:10:00|26459.2|26439.2|26525.3|26505.3|26529.1|26509.1|26456.9|26436.9|770
1593094500000|2020-06-25 14:15:00|26526.6|26506.6|26506.5|26486.5|26532.8|26512.8|26500.1|26480.1|438
1593094800000|2020-06-25 14:20:00|26507.8|26487.8|26521.6|26501.6|26534.1|26514.1|26506.5|26486.5|261
1593095100000|2020-06-25 14:25:00|26522.8|26502.8|26525.1|26505.1|26534.1|26514.1|26512.8|26492.8|253
1593095400000|2020-06-25 14:30:00|26526.5|26506.5|26530.2|26510.2|26535.2|26515.2|26517.5|26497.5|407
1593095700000|2020-06-25 14:35:00|26528.8|26508.8|26533.8|26513.8|26537.5|26517.5|26517.5|26497.5|208
1593096000000|2020-06-25 14:40:00|26537.5|26517.5|26523.9|26503.9|26542.5|26522.5|26517.5|26497.5|336
1593096300000|2020-06-25 14:45:00|26525.2|26505.2|26482.5|26462.5|26537.5|26517.5|26478.7|26458.7|290
1593096600000|2020-06-25 14:50:00|26479.9|26459.9|26467.5|26447.5|26490|26470|26452.5|26432.5|331
1593096900000|2020-06-25 14:55:00|26468.9|26448.9|26494.9|26474.9|26504.9|26484.9|26468.9|26448.9|303
1593097200000|2020-06-25 15:00:00|26496.2|26476.2|26489.9|26469.9|26504.9|26484.9|26473.6|26453.6|280
1593097500000|2020-06-25 15:05:00|26487.4|26467.4|26464.9|26444.9|26487.4|26467.4|26464.9|26444.9|227
1593097800000|2020-06-25 15:10:00|26466.1|26446.1|26498.9|26478.9|26500.1|26480.1|26453.6|26433.6|268
1593098100000|2020-06-25 15:15:00|26500.2|26480.2|26521.3|26501.3|26526.4|26506.4|26492.6|26472.6|232
1593098400000|2020-06-25 15:20:00|26520|26500|26505|26485|26521.3|26501.3|26502.3|26482.3|228
1593098700000|2020-06-25 15:25:00|26506.3|26486.3|26501.3|26481.3|26512.5|26492.5|26485|26465|261
1593099000000|2020-06-25 15:30:00|26500.1|26480.1|26457.6|26437.6|26502.6|26482.6|26447.6|26427.6|374
1593099300000|2020-06-25 15:35:00|26456.4|26436.4|26460|26440|26465|26445|26440|26420|245
1593099600000|2020-06-25 15:40:00|26458.8|26438.8|26440|26420|26465|26445|26435|26415|197
1593099900000|2020-06-25 15:45:00|26438.7|26418.7|26502.4|26482.4|26504.9|26484.9|26438.7|26418.7|237
1593100200000|2020-06-25 15:50:00|26503.7|26483.7|26470|26450|26505|26485|26470|26450|137
1593100500000|2020-06-25 15:55:00|26471.2|26451.2|26460|26440|26479.9|26459.9|26457.4|26437.4|143
1593100800000|2020-06-25 16:00:00|26461.2|26441.2|26516.4|26496.4|26520|26500|26461.2|26441.2|195
1593101100000|2020-06-25 16:05:00|26518.9|26498.9|26548|26528|26551.8|26531.8|26518.9|26498.9|403
1593101400000|2020-06-25 16:10:00|26549.3|26529.3|26554.3|26534.3|26580.6|26560.6|26548|26528|352
1593101700000|2020-06-25 16:15:00|26555.6|26535.6|26565.6|26545.6|26570.6|26550.6|26548|26528|257
1593102000000|2020-06-25 16:20:00|26568.1|26548.1|26630.6|26610.6|26632|26612|26564.3|26544.3|425
1593102300000|2020-06-25 16:25:00|26633.3|26613.3|26654|26634|26658|26638|26628.3|26608.3|412
1593102600000|2020-06-25 16:30:00|26655.2|26635.2|26705.9|26685.9|26732.4|26712.4|26654|26634|910
1593102900000|2020-06-25 16:35:00|26707.1|26687.1|26683.6|26663.6|26719.9|26699.9|26683.6|26663.6|487
1593103200000|2020-06-25 16:40:00|26682.3|26662.3|26703.9|26683.9|26709.9|26689.9|26680.9|26660.9|400
1593103500000|2020-06-25 16:45:00|26701.2|26681.2|26735.7|26715.7|26747.4|26727.4|26701.2|26681.2|439
1593103800000|2020-06-25 16:50:00|26740.7|26720.7|26749.4|26729.4|26751.9|26731.9|26720.7|26700.7|290
1593104100000|2020-06-25 16:55:00|26748.1|26728.1|26724|26704|26750.7|26730.7|26696.9|26676.9|744
1593104400000|2020-06-25 17:00:00|26725.1|26705.1|26674.1|26654.1|26725.1|26705.1|26663.1|26643.1|634
1593104700000|2020-06-25 17:05:00|26676.5|26656.5|26667.7|26647.7|26682.8|26662.8|26665.2|26645.2|123
1593105000000|2020-06-25 17:10:00|26669|26649|26680.2|26660.2|26683.9|26663.9|26665.2|26645.2|130
1593105300000|2020-06-25 17:15:00|26681.5|26661.5|26697.5|26677.5|26707.5|26687.5|26680.2|26660.2|190
1593105600000|2020-06-25 17:20:00|26698.9|26678.9|26685.2|26665.2|26709|26689|26680.2|26660.2|141
1593105900000|2020-06-25 17:25:00|26684|26664|26685.2|26665.2|26686.4|26666.4|26666.4|26646.4|90
1593106200000|2020-06-25 17:30:00|26686.4|26666.4|26682.6|26662.6|26688.9|26668.9|26668.9|26648.9|109
1593106500000|2020-06-25 17:35:00|26681.4|26661.4|26701.4|26681.4|26702.6|26682.6|26675.2|26655.2|78
1593106800000|2020-06-25 17:40:00|26702.6|26682.6|26691.4|26671.4|26702.6|26682.6|26687.6|26667.6|48
1593107100000|2020-06-25 17:45:00|26692.6|26672.6|26705|26685|26708.8|26688.8|26691.4|26671.4|115
1593107400000|2020-06-25 17:50:00|26706.3|26686.3|26693.9|26673.9|26708.8|26688.8|26692.6|26672.6|155
1593107700000|2020-06-25 17:55:00|26695.3|26675.3|26687.6|26667.6|26697.6|26677.6|26683.9|26663.9|46
1593108000000|2020-06-25 18:00:00|26685.3|26665.3|26671.5|26651.5|26686.4|26666.4|26667.6|26647.6|68
1593108300000|2020-06-25 18:05:00|26670.3|26650.3|26650.3|26630.3|26672.6|26652.6|26650.3|26630.3|94
1593108600000|2020-06-25 18:10:00|26651.5|26631.5|26651.5|26631.5|26656.5|26636.5|26645.3|26625.3|37
1593108900000|2020-06-25 18:15:00|26652.7|26632.7|26642.5|26622.5|26656.5|26636.5|26642.5|26622.5|22
1593109200000|2020-06-25 18:20:00|26640.2|26620.2|26636.5|26616.5|26650.3|26630.3|26629|26609|146
1593109500000|2020-06-25 18:25:00|26637.7|26617.7|26654.1|26634.1|26657.7|26637.7|26636.5|26616.5|73
1593109800000|2020-06-25 18:30:00|26652.8|26632.8|26636.5|26616.5|26654.1|26634.1|26634.1|26614.1|44
1593110100000|2020-06-25 18:35:00|26639.1|26619.1|26656.5|26636.5|26659.2|26639.2|26627.7|26607.7|63
1593110400000|2020-06-25 18:40:00|26660.3|26640.3|26671.5|26651.5|26672.7|26652.7|26657.7|26637.7|46
1593110700000|2020-06-25 18:45:00|26670.3|26650.3|26659|26639|26671.5|26651.5|26651.5|26631.5|34
1593111000000|2020-06-25 18:50:00|26657.7|26637.7|26675.4|26655.4|26677.9|26657.9|26657.7|26637.7|51
1593111300000|2020-06-25 18:55:00|26676.5|26656.5|26671.6|26651.6|26685.4|26665.4|26671.6|26651.6|29
1593111600000|2020-06-25 19:00:00|26670.4|26650.4|26685.4|26665.4|26689.1|26669.1|26657.9|26637.9|53
1593111900000|2020-06-25 19:05:00|26686.6|26666.6|26703|26683|26711.7|26691.7|26686.6|26666.6|109
1593112200000|2020-06-25 19:10:00|26704.2|26684.2|26710.7|26690.7|26710.7|26690.7|26691.8|26671.8|97
1593112500000|2020-06-25 19:15:00|26707|26687|26730.5|26710.5|26733|26713|26705.7|26685.7|121
1593112800000|2020-06-25 19:20:00|26729.4|26709.4|26755.9|26735.9|26759.5|26739.5|26726.9|26706.9|118
1593113100000|2020-06-25 19:25:00|26753.3|26733.3|26757.4|26737.4|26768.6|26748.6|26746|26726|111
1593113400000|2020-06-25 19:30:00|26758.6|26738.6|26752.1|26732.1|26766|26746|26729.6|26709.6|96
1593113700000|2020-06-25 19:35:00|26756|26736|26737.2|26717.2|26756|26736|26725.8|26705.8|37
1593114000000|2020-06-25 19:40:00|26739.7|26719.7|26744.7|26724.7|26747.2|26727.2|26731|26711|54
1593114300000|2020-06-25 19:45:00|26743.5|26723.5|26729.7|26709.7|26755.9|26735.9|26719.8|26699.8|78
1593114600000|2020-06-25 19:50:00|26731|26711|26754.6|26734.6|26754.6|26734.6|26719.7|26699.7|76
1593114900000|2020-06-25 19:55:00|26753.4|26733.4|26730.5|26710.5|26758.4|26738.4|26728.1|26708.1|157
1593115200000|2020-06-25 20:00:00|26733.1|26713.1|26730.5|26710.5|26736.9|26716.9|26718.1|26698.1|51
1593115500000|2020-06-25 20:05:00|26731.8|26711.8|26718.1|26698.1|26733|26713|26717|26697|22
1593115800000|2020-06-25 20:10:00|26717|26697|26714.3|26694.3|26719.3|26699.3|26710.5|26690.5|41
1593116100000|2020-06-25 20:15:00|26715.5|26695.5|26710.5|26690.5|26715.5|26695.5|26710.5|26690.5|20
1593116400000|2020-06-25 20:20:00|26714.3|26694.3|26730.5|26710.5|26730.5|26710.5|26710.5|26690.5|45
1593116700000|2020-06-25 20:25:00|26725.5|26705.5|26734.4|26714.4|26734.4|26714.4|26725.5|26705.5|34
1593117000000|2020-06-25 20:30:00|26733.2|26713.2|26724.4|26704.4|26740.6|26720.6|26724.4|26704.4|67
1593117300000|2020-06-25 20:35:00|26726.9|26706.9|26733.2|26713.2|26733.2|26713.2|26724.4|26704.4|7
1593117600000|2020-06-25 20:40:00|26734.5|26714.5|26732|26712|26739.4|26719.4|26729.6|26709.6|31
1593117900000|2020-06-25 20:45:00|26729.6|26709.6|26736.3|26716.3|26740.3|26720.3|26728.7|26708.7|331
1593118200000|2020-06-25 20:50:00|26740.2|26720.2|26741.4|26721.4|26745.2|26725.2|26735.2|26715.2|27
1593118500000|2020-06-25 20:55:00|26742.7|26722.7|26730.2|26710.2|26745.2|26725.2|26730.2|26710.2|51
1593122400000|2020-06-25 22:00:00|26728.1|26708.1|26735.3|26715.3|26739|26719|26725.5|26705.5|57
1593122700000|2020-06-25 22:05:00|26736.5|26716.5|26730.4|26710.4|26737.9|26717.9|26729.1|26709.1|13
1593123000000|2020-06-25 22:10:00|26734.1|26714.1|26739.1|26719.1|26739.1|26719.1|26734.1|26714.1|7
1593123300000|2020-06-25 22:15:00|26740.4|26720.4|26734.2|26714.2|26740.4|26720.4|26727.9|26707.9|29
1593123600000|2020-06-25 22:20:00|26735.4|26715.4|26746.7|26726.7|26747.9|26727.9|26731.7|26711.7|28
1593123900000|2020-06-25 22:25:00|26749.2|26729.2|26756.6|26736.6|26759.1|26739.1|26749.2|26729.2|51
1593124200000|2020-06-25 22:30:00|26755.3|26735.3|26734.3|26714.3|26755.4|26735.4|26734.3|26714.3|28
1593124500000|2020-06-25 22:35:00|26735.4|26715.4|26733|26713|26739.1|26719.1|26732.9|26712.9|9
1593124800000|2020-06-25 22:40:00|26734.1|26714.1|26741.8|26721.8|26741.8|26721.8|26733|26713|10
1593125100000|2020-06-25 22:45:00|26740.5|26720.5|26736.8|26716.8|26743|26723|26735.5|26715.5|15
1593125400000|2020-06-25 22:50:00|26738|26718|26744.2|26724.2|26745.5|26725.5|26738|26718|16
1593125700000|2020-06-25 22:55:00|26743|26723|26748|26728|26749.2|26729.2|26743|26723|1
1593126000000|2020-06-25 23:00:00|26745.5|26725.5|26744.2|26724.2|26753|26733|26744.2|26724.2|18
1593126300000|2020-06-25 23:05:00|26746.7|26726.7|26749.2|26729.2|26754.2|26734.2|26744.2|26724.2|15
1593126600000|2020-06-25 23:10:00|26750.5|26730.5|26754.2|26734.2|26754.2|26734.2|26749.2|26729.2|12
1593126900000|2020-06-25 23:15:00|26753|26733|26749.2|26729.2|26754.2|26734.2|26749.2|26729.2|2
1593127200000|2020-06-25 23:20:00|26754.2|26734.2|26772.9|26752.9|26774.2|26754.2|26754.2|26734.2|25
1593127500000|2020-06-25 23:25:00|26774.2|26754.2|26786.7|26766.7|26794.2|26774.2|26770.4|26750.4|34
1593127800000|2020-06-25 23:30:00|26785.5|26765.5|26792.9|26772.9|26810.4|26790.4|26785.4|26765.4|41
1593128100000|2020-06-25 23:35:00|26791.6|26771.6|26793|26773|26799.2|26779.2|26786.6|26766.6|28
1593128400000|2020-06-25 23:40:00|26794.4|26774.4|26793|26773|26798|26778|26793|26773|12
1593128700000|2020-06-25 23:45:00|26794.2|26774.2|26774.2|26754.2|26796.7|26776.7|26774.2|26754.2|83
1593129000000|2020-06-25 23:50:00|26776.9|26756.9|26768.1|26748.1|26779.3|26759.3|26765.6|26745.6|8
1593129300000|2020-06-25 23:55:00|26764.3|26744.3|26755.5|26735.5|26766.9|26746.9|26755.5|26735.5|16
1593129600000|2020-06-26 00:00:00|26756.8|26736.8|26731.9|26711.9|26766.9|26746.9|26729.3|26709.3|118
1593129900000|2020-06-26 00:05:00|26730.6|26710.6|26739.3|26719.3|26743.1|26723.1|26729.3|26709.3|45
1593130200000|2020-06-26 00:10:00|26740.5|26720.5|26721.9|26701.9|26750.6|26730.6|26714.3|26694.3|78
1593130500000|2020-06-26 00:15:00|26720.6|26700.6|26731.9|26711.9|26731.9|26711.9|26716.8|26696.8|42
1593130800000|2020-06-26 00:20:00|26734.5|26714.5|26739.3|26719.3|26739.4|26719.4|26731.9|26711.9|74
1593131100000|2020-06-26 00:25:00|26740.6|26720.6|26744.3|26724.3|26748.2|26728.2|26736.9|26716.9|36
1593131400000|2020-06-26 00:30:00|26746.9|26726.9|26738.1|26718.1|26746.9|26726.9|26730.6|26710.6|24
1593131700000|2020-06-26 00:35:00|26736.9|26716.9|26723.1|26703.1|26736.9|26716.9|26721.9|26701.9|33
1593132000000|2020-06-26 00:40:00|26724.3|26704.3|26741.9|26721.9|26743.1|26723.1|26721.9|26701.9|20
1593132300000|2020-06-26 00:45:00|26740.6|26720.6|26735.6|26715.6|26742|26722|26725.8|26705.8|37
1593132600000|2020-06-26 00:50:00|26733.1|26713.1|26732|26712|26737|26717|26727|26707|45
1593132900000|2020-06-26 00:55:00|26734.5|26714.5|26757|26737|26762|26742|26732|26712|77
1593133200000|2020-06-26 01:00:00|26759.5|26739.5|26754.4|26734.4|26762|26742|26752|26732|57
1593133500000|2020-06-26 01:05:00|26753.2|26733.2|26752|26732|26762|26742|26752|26732|13
1593133800000|2020-06-26 01:10:00|26753.2|26733.2|26762|26742|26767|26747|26753.2|26733.2|19
1593134100000|2020-06-26 01:15:00|26759.4|26739.4|26747|26727|26767|26747|26744.5|26724.5|68
1593134400000|2020-06-26 01:20:00|26748.2|26728.2|26752|26732|26757|26737|26747|26727|24
1593134700000|2020-06-26 01:25:00|26753.3|26733.3|26734.6|26714.6|26757|26737|26734.6|26714.6|21
1593135000000|2020-06-26 01:30:00|26735.8|26715.8|26733.3|26713.3|26740.8|26720.8|26727|26707|41
1593135300000|2020-06-26 01:35:00|26734.6|26714.6|26734.6|26714.6|26738.3|26718.3|26724.6|26704.6|69
1593135600000|2020-06-26 01:40:00|26732.1|26712.1|26732|26712|26737|26717|26727|26707|105
1593135900000|2020-06-26 01:45:00|26733.3|26713.3|26758.3|26738.3|26758.3|26738.3|26728.3|26708.3|28
1593136200000|2020-06-26 01:50:00|26759.7|26739.7|26772.1|26752.1|26772.1|26752.1|26759.7|26739.7|34
1593136500000|2020-06-26 01:55:00|26773.4|26753.4|26765.8|26745.8|26778.4|26758.4|26762.1|26742.1|36
1593136800000|2020-06-26 02:00:00|26763.3|26743.3|26769.5|26749.5|26774.7|26754.7|26763.3|26743.3|30
1593137100000|2020-06-26 02:05:00|26770.8|26750.8|26773.4|26753.4|26779.5|26759.5|26769.5|26749.5|32
1593137400000|2020-06-26 02:10:00|26774.7|26754.7|26767.1|26747.1|26774.7|26754.7|26762.1|26742.1|25
1593137700000|2020-06-26 02:15:00|26765.8|26745.8|26738.4|26718.4|26767.1|26747.1|26738.4|26718.4|32
1593138000000|2020-06-26 02:20:00|26739.6|26719.6|26737.1|26717.1|26745.8|26725.8|26734.6|26714.6|20
1593138300000|2020-06-26 02:25:00|26738.4|26718.4|26735.8|26715.8|26742.1|26722.1|26735.8|26715.8|10
1593138600000|2020-06-26 02:30:00|26734.5|26714.5|26743.3|26723.3|26744.6|26724.6|26734.5|26714.5|37
1593138900000|2020-06-26 02:35:00|26742.1|26722.1|26739.5|26719.5|26742.1|26722.1|26734.6|26714.6|15
1593139200000|2020-06-26 02:40:00|26740.8|26720.8|26739.6|26719.6|26750.8|26730.8|26739.6|26719.6|14
1593139500000|2020-06-26 02:45:00|26738.3|26718.3|26747.1|26727.1|26752.1|26732.1|26738.3|26718.3|17
1593139800000|2020-06-26 02:50:00|26748.4|26728.4|26745.9|26725.9|26752.3|26732.3|26742.1|26722.1|12
1593140100000|2020-06-26 02:55:00|26747.1|26727.1|26738.5|26718.5|26747.1|26727.1|26738.5|26718.5|13
1593140400000|2020-06-26 03:00:00|26737.1|26717.1|26744.8|26724.8|26744.8|26724.8|26736|26716|12
1593140700000|2020-06-26 03:05:00|26739.8|26719.8|26749.8|26729.8|26752.2|26732.2|26739.8|26719.8|18
1593141000000|2020-06-26 03:10:00|26748.6|26728.6|26737.3|26717.3|26749.8|26729.8|26734.8|26714.8|26
1593141300000|2020-06-26 03:15:00|26736|26716|26738.5|26718.5|26742.3|26722.3|26734.8|26714.8|38
1593141600000|2020-06-26 03:20:00|26737.3|26717.3|26748.5|26728.5|26749.8|26729.8|26736|26716|20
1593141900000|2020-06-26 03:25:00|26749.8|26729.8|26746|26726|26751|26731|26744.8|26724.8|28
1593142200000|2020-06-26 03:30:00|26747.2|26727.2|26749.8|26729.8|26749.8|26729.8|26739.8|26719.8|35
1593142500000|2020-06-26 03:35:00|26748.5|26728.5|26749.8|26729.8|26754.8|26734.8|26748.5|26728.5|16
1593142800000|2020-06-26 03:40:00|26753.6|26733.6|26749.8|26729.8|26754.8|26734.8|26749.8|26729.8|25
1593143100000|2020-06-26 03:45:00|26752.2|26732.2|26751|26731|26754.8|26734.8|26749.8|26729.8|10
1593143400000|2020-06-26 03:50:00|26749.8|26729.8|26746|26726|26749.8|26729.8|26742.2|26722.2|31
1593143700000|2020-06-26 03:55:00|26747.3|26727.3|26757.2|26737.2|26757.3|26737.3|26747.3|26727.3|8
1593144000000|2020-06-26 04:00:00|26756|26736|26754.8|26734.8|26761.1|26741.1|26753.5|26733.5|24
1593144300000|2020-06-26 04:05:00|26753.5|26733.5|26764.9|26744.9|26764.9|26744.9|26752.2|26732.2|20
1593144600000|2020-06-26 04:10:00|26759.9|26739.9|26754.9|26734.9|26764.9|26744.9|26754.9|26734.9|33
1593144900000|2020-06-26 04:15:00|26756.1|26736.1|26769.9|26749.9|26769.9|26749.9|26754.9|26734.9|20
1593145200000|2020-06-26 04:20:00|26768.6|26748.6|26774.9|26754.9|26781.1|26761.1|26764.9|26744.9|42
1593145500000|2020-06-26 04:25:00|26776.1|26756.1|26771.2|26751.2|26781.1|26761.1|26771.2|26751.2|41
1593145800000|2020-06-26 04:30:00|26769.9|26749.9|26757.5|26737.5|26769.9|26749.9|26754.9|26734.9|90
1593146100000|2020-06-26 04:35:00|26759.9|26739.9|26757.5|26737.5|26759.9|26739.9|26754.9|26734.9|10
1593146400000|2020-06-26 04:40:00|26759.9|26739.9|26762.5|26742.5|26762.5|26742.5|26754.9|26734.9|31
1593146700000|2020-06-26 04:45:00|26763.7|26743.7|26758.7|26738.7|26767.5|26747.5|26756.2|26736.2|26
1593147000000|2020-06-26 04:50:00|26759.9|26739.9|26762.5|26742.5|26766.2|26746.2|26757.5|26737.5|7
1593147300000|2020-06-26 04:55:00|26761.3|26741.3|26753.8|26733.8|26763.8|26743.8|26746.4|26726.4|58
1593147600000|2020-06-26 05:00:00|26756.3|26736.3|26762.5|26742.5|26772.5|26752.5|26753.8|26733.8|38
1593147900000|2020-06-26 05:05:00|26763.8|26743.8|26752.7|26732.7|26765|26745|26750.2|26730.2|14
1593148200000|2020-06-26 05:10:00|26751.4|26731.4|26760.1|26740.1|26760.1|26740.1|26750.1|26730.1|14
1593148500000|2020-06-26 05:15:00|26756.4|26736.4|26750.2|26730.2|26760.1|26740.1|26747.5|26727.5|51
1593148800000|2020-06-26 05:20:00|26748.9|26728.9|26748.9|26728.9|26751.5|26731.5|26748.9|26728.9|23
1593149100000|2020-06-26 05:25:00|26751.3|26731.3|26756.3|26736.3|26756.3|26736.3|26750|26730|33
1593149400000|2020-06-26 05:30:00|26755|26735|26753.8|26733.8|26763.8|26743.8|26753.8|26733.8|20
1593149700000|2020-06-26 05:35:00|26752.6|26732.6|26740.2|26720.2|26752.6|26732.6|26735.2|26715.2|19
1593150000000|2020-06-26 05:40:00|26738.9|26718.9|26745.2|26725.2|26750.2|26730.2|26735.2|26715.2|31
1593150300000|2020-06-26 05:45:00|26741.4|26721.4|26742.6|26722.6|26746.4|26726.4|26737.6|26717.6|66
1593150600000|2020-06-26 05:50:00|26745|26725|26723.9|26703.9|26747.6|26727.6|26722.6|26702.6|47
1593150900000|2020-06-26 05:55:00|26722.6|26702.6|26722.8|26702.8|26722.8|26702.8|26717.7|26697.7|41
1593151200000|2020-06-26 06:00:00|26721.5|26701.5|26723.8|26703.8|26730.2|26710.2|26701.3|26681.3|75
1593151500000|2020-06-26 06:05:00|26725.1|26705.1|26720|26700|26727.6|26707.6|26720|26700|28
1593151800000|2020-06-26 06:10:00|26717.6|26697.6|26710|26690|26717.6|26697.6|26696.3|26676.3|51
1593152100000|2020-06-26 06:15:00|26707.5|26687.5|26713.8|26693.8|26715|26695|26706.3|26686.3|27
1593152400000|2020-06-26 06:20:00|26712.6|26692.6|26707.6|26687.6|26713.8|26693.8|26700.2|26680.2|42
1593152700000|2020-06-26 06:25:00|26708.8|26688.8|26697.6|26677.6|26712.6|26692.6|26696.3|26676.3|30
1593153000000|2020-06-26 06:30:00|26695.1|26675.1|26713.8|26693.8|26715|26695|26692.6|26672.6|45
1593153300000|2020-06-26 06:35:00|26712.5|26692.5|26712.5|26692.5|26716.3|26696.3|26710.1|26690.1|15
1593153600000|2020-06-26 06:40:00|26713.8|26693.8|26721.4|26701.4|26722.7|26702.7|26711.3|26691.3|14
1593153900000|2020-06-26 06:45:00|26720.1|26700.1|26730.1|26710.1|26735.1|26715.1|26720.1|26700.1|26
1593154200000|2020-06-26 06:50:00|26728.8|26708.8|26726.3|26706.3|26730.1|26710.1|26715.1|26695.1|14
1593154500000|2020-06-26 06:55:00|26723.8|26703.8|26737.3|26717.3|26748.6|26728.6|26720|26700|171
1593154800000|2020-06-26 07:00:00|26739.9|26719.9|26732.4|26712.4|26742.3|26722.3|26724.9|26704.9|116
1593155100000|2020-06-26 07:05:00|26731.1|26711.1|26711.2|26691.2|26739.9|26719.9|26709.9|26689.9|105
1593155400000|2020-06-26 07:10:00|26709.9|26689.9|26677.5|26657.5|26709.9|26689.9|26662.5|26642.5|134
1593155700000|2020-06-26 07:15:00|26675|26655|26676.3|26656.3|26685.1|26665.1|26662.5|26642.5|37
1593156000000|2020-06-26 07:20:00|26677.6|26657.6|26702.5|26682.5|26703.8|26683.8|26673.8|26653.8|32
1593156300000|2020-06-26 07:25:00|26703.8|26683.8|26732.5|26712.5|26740.1|26720.1|26703.8|26683.8|75
1593156600000|2020-06-26 07:30:00|26731.3|26711.3|26742.6|26722.6|26746.4|26726.4|26730|26710|44
1593156900000|2020-06-26 07:35:00|26743.8|26723.8|26732.5|26712.5|26746.4|26726.4|26730|26710|86
1593157200000|2020-06-26 07:40:00|26733.8|26713.8|26742.6|26722.6|26742.6|26722.6|26721.3|26701.3|39
1593157500000|2020-06-26 07:45:00|26743.8|26723.8|26743.8|26723.8|26756.4|26736.4|26738.8|26718.8|79
1593157800000|2020-06-26 07:50:00|26742.5|26722.5|26730|26710|26757.6|26737.6|26722.6|26702.6|129
1593158100000|2020-06-26 07:55:00|26731.3|26711.3|26753.8|26733.8|26756.3|26736.3|26730|26710|53
1593158400000|2020-06-26 08:00:00|26752.5|26732.5|26676.3|26656.3|26752.6|26732.6|26675|26655|122
1593158700000|2020-06-26 08:05:00|26677.5|26657.5|26678.7|26658.7|26691.3|26671.3|26658.8|26638.8|110
1593159000000|2020-06-26 08:10:00|26680|26660|26702.4|26682.4|26705|26685|26671.2|26651.2|77
1593159300000|2020-06-26 08:15:00|26699.9|26679.9|26719.9|26699.9|26729.9|26709.9|26696.2|26676.2|139
1593159600000|2020-06-26 08:20:00|26721.2|26701.2|26718.6|26698.6|26729.9|26709.9|26716.2|26696.2|98
1593159900000|2020-06-26 08:25:00|26716.2|26696.2|26721.2|26701.2|26724.9|26704.9|26704.9|26684.9|56
1593160200000|2020-06-26 08:30:00|26719.9|26699.9|26697.5|26677.5|26722.4|26702.4|26692.5|26672.5|129
1593160500000|2020-06-26 08:35:00|26693.7|26673.7|26705|26685|26705|26685|26692.5|26672.5|58
1593160800000|2020-06-26 08:40:00|26702.5|26682.5|26712.5|26692.5|26717.5|26697.5|26701.3|26681.3|52
1593161100000|2020-06-26 08:45:00|26717.5|26697.5|26712.3|26692.3|26733.9|26713.9|26709.9|26689.9|129
1593161400000|2020-06-26 08:50:00|26707.3|26687.3|26707.4|26687.4|26714.7|26694.7|26696.1|26676.1|60
1593161700000|2020-06-26 08:55:00|26708.6|26688.6|26714.9|26694.9|26723.6|26703.6|26707.4|26687.4|88
1593162000000|2020-06-26 09:00:00|26713.7|26693.7|26712.3|26692.3|26728.6|26708.6|26709.9|26689.9|62
1593162300000|2020-06-26 09:05:00|26711.1|26691.1|26708.5|26688.5|26711.1|26691.1|26703.6|26683.6|35
1593162600000|2020-06-26 09:10:00|26709.7|26689.7|26724.7|26704.7|26733.5|26713.5|26709.7|26689.7|55
1593162900000|2020-06-26 09:15:00|26723.4|26703.4|26706|26686|26725.9|26705.9|26706|26686|81
1593163200000|2020-06-26 09:20:00|26707.2|26687.2|26728.5|26708.5|26734.8|26714.8|26707.2|26687.2|44
1593163500000|2020-06-26 09:25:00|26729.8|26709.8|26727.2|26707.2|26731|26711|26722.2|26702.2|25
1593163800000|2020-06-26 09:30:00|26725.9|26705.9|26754.6|26734.6|26754.6|26734.6|26724.6|26704.6|74
1593164100000|2020-06-26 09:35:00|26758.4|26738.4|26752.1|26732.1|26758.4|26738.4|26744.6|26724.6|80
1593164400000|2020-06-26 09:40:00|26753.3|26733.3|26749.8|26729.8|26755.8|26735.8|26741|26721|133
1593164700000|2020-06-26 09:45:00|26751|26731|26749.8|26729.8|26757.3|26737.3|26747.3|26727.3|52
1593165000000|2020-06-26 09:50:00|26748.5|26728.5|26732.3|26712.3|26749.8|26729.8|26732.3|26712.3|86
1593165300000|2020-06-26 09:55:00|26736|26716|26737.3|26717.3|26742.3|26722.3|26732.3|26712.3|21
1593165600000|2020-06-26 10:00:00|26741|26721|26752.3|26732.3|26757.3|26737.3|26737.3|26717.3|34
1593165900000|2020-06-26 10:05:00|26753.5|26733.5|26752.3|26732.3|26759.7|26739.7|26744.9|26724.9|55
1593166200000|2020-06-26 10:10:00|26751|26731|26759.7|26739.7|26767.3|26747.3|26751|26731|61
1593166500000|2020-06-26 10:15:00|26758.5|26738.5|26762.2|26742.2|26767.3|26747.3|26756|26736|21
1593166800000|2020-06-26 10:20:00|26763.5|26743.5|26766|26746|26766|26746|26759.7|26739.7|56
1593167100000|2020-06-26 10:25:00|26764.7|26744.7|26776|26756|26791|26771|26764.7|26744.7|89
1593167400000|2020-06-26 10:30:00|26774.8|26754.8|26794.8|26774.8|26799.8|26779.8|26774.8|26754.8|82
1593167700000|2020-06-26 10:35:00|26792.3|26772.3|26818.3|26798.3|26826|26806|26792.3|26772.3|182
1593168000000|2020-06-26 10:40:00|26817.1|26797.1|26851|26831|26852.2|26832.2|26814.6|26794.6|120
1593168300000|2020-06-26 10:45:00|26849.7|26829.7|26837.2|26817.2|26851|26831|26832.2|26812.2|82
1593168600000|2020-06-26 10:50:00|26839.8|26819.8|26834.8|26814.8|26855.9|26835.9|26834.8|26814.8|55
1593168900000|2020-06-26 10:55:00|26836|26816|26863.5|26843.5|26864.8|26844.8|26834.8|26814.8|55
1593169200000|2020-06-26 11:00:00|26864.8|26844.8|26947.4|26927.4|26952.4|26932.4|26857.2|26837.2|216
1593169500000|2020-06-26 11:05:00|26948.6|26928.6|27033|27013|27043|27023|26947.4|26927.4|403
1593169800000|2020-06-26 11:10:00|27034.3|27014.3|26975|26955|27055.5|27035.5|26960.1|26940.1|257
1593170100000|2020-06-26 11:15:00|26976.3|26956.3|26953.6|26933.6|26985|26965|26952.3|26932.3|222
1593170400000|2020-06-26 11:20:00|26954.8|26934.8|26937.2|26917.2|26954.8|26934.8|26933.5|26913.5|133
1593170700000|2020-06-26 11:25:00|26938.4|26918.4|26947.3|26927.3|26949.7|26929.7|26931|26911|133
1593171000000|2020-06-26 11:30:00|26948.5|26928.5|26945.8|26925.8|26948.5|26928.5|26925.8|26905.8|190
1593171300000|2020-06-26 11:35:00|26948.3|26928.3|26969.6|26949.6|26969.6|26949.6|26947|26927|147
1593171600000|2020-06-26 11:40:00|26972.2|26952.2|26982.2|26962.2|26987.3|26967.3|26972.2|26952.2|202
1593171900000|2020-06-26 11:45:00|26979.7|26959.7|26984.6|26964.6|26994.6|26974.6|26979.7|26959.7|157
1593172200000|2020-06-26 11:50:00|26985.9|26965.9|27015.8|26995.8|27025.9|27005.9|26984.6|26964.6|140
1593172500000|2020-06-26 11:55:00|27013.4|26993.4|27043.6|27023.6|27044.8|27024.8|27003.5|26983.5|329
1593172800000|2020-06-26 12:00:00|27048.6|27028.6|27024.8|27004.8|27064.9|27044.9|27023.6|27003.6|195
1593173100000|2020-06-26 12:05:00|27026|27006|26992.7|26972.7|27033.6|27013.6|26991.1|26971.1|307
1593173400000|2020-06-26 12:10:00|26992.6|26972.6|26927.4|26907.4|26992.6|26972.6|26926.1|26906.1|340
1593173700000|2020-06-26 12:15:00|26926.1|26906.1|26974.7|26954.7|26984.7|26964.7|26924.8|26904.8|271
1593174000000|2020-06-26 12:20:00|26973.4|26953.4|26991|26971|27004.7|26984.7|26970.9|26950.9|279
1593174300000|2020-06-26 12:25:00|26989.7|26969.7|27004.7|26984.7|27008.5|26988.5|26989.7|26969.7|214
1593174600000|2020-06-26 12:30:00|27006|26986|26929.8|26909.8|27011|26991|26929.8|26909.8|275
1593174900000|2020-06-26 12:35:00|26928.5|26908.5|26901|26881|26929.8|26909.8|26882.3|26862.3|226
1593175200000|2020-06-26 12:40:00|26897.3|26877.3|26862.3|26842.3|26899.7|26879.7|26862.3|26842.3|242
1593175500000|2020-06-26 12:45:00|26859.8|26839.8|26839.8|26819.8|26859.8|26839.8|26823.5|26803.5|154
1593175800000|2020-06-26 12:50:00|26841.1|26821.1|26862.3|26842.3|26887.3|26867.3|26841.1|26821.1|302
1593176100000|2020-06-26 12:55:00|26866.1|26846.1|26903.6|26883.6|26904.9|26884.9|26851|26831|192
1593176400000|2020-06-26 13:00:00|26902.3|26882.3|26953.7|26933.7|26953.7|26933.7|26897.3|26877.3|364
1593176700000|2020-06-26 13:05:00|26955|26935|26928.6|26908.6|26960|26940|26927.3|26907.3|265
1593177000000|2020-06-26 13:10:00|26929.9|26909.9|26957.2|26937.2|26959.8|26939.8|26926.1|26906.1|220
1593177300000|2020-06-26 13:15:00|26955.9|26935.9|26952.2|26932.2|26968.5|26948.5|26932.2|26912.2|214
1593177600000|2020-06-26 13:20:00|26949.8|26929.8|26894.6|26874.6|26949.8|26929.8|26889.6|26869.6|234
1593177900000|2020-06-26 13:25:00|26894.7|26874.7|26871|26851|26895.9|26875.9|26854.8|26834.8|228
1593178200000|2020-06-26 13:30:00|26868.5|26848.5|26853.5|26833.5|26877.2|26857.2|26837.2|26817.2|442
1593178500000|2020-06-26 13:35:00|26854.7|26834.7|26842.1|26822.1|26868.4|26848.4|26825.9|26805.9|345
1593178800000|2020-06-26 13:40:00|26840.9|26820.9|26765.7|26745.7|26842.1|26822.1|26762|26742|456
1593179100000|2020-06-26 13:45:00|26767|26747|26784.6|26764.6|26795.8|26775.8|26724.4|26704.4|582
1593179400000|2020-06-26 13:50:00|26785.8|26765.8|26758.4|26738.4|26788.4|26768.4|26737.1|26717.1|483
1593179700000|2020-06-26 13:55:00|26757.1|26737.1|26763.4|26743.4|26764.7|26744.7|26719.7|26699.7|269
1593180000000|2020-06-26 14:00:00|26762.2|26742.2|26685.9|26665.9|26764.7|26744.7|26685.9|26665.9|315
1593180300000|2020-06-26 14:05:00|26684.6|26664.6|26722.2|26702.2|26743.5|26723.5|26674.6|26654.6|211
1593180600000|2020-06-26 14:10:00|26719.6|26699.6|26722.2|26702.2|26727.1|26707.1|26685.9|26665.9|242
1593180900000|2020-06-26 14:15:00|26719.6|26699.6|26715.9|26695.9|26720.9|26700.9|26695.9|26675.9|291
1593181200000|2020-06-26 14:20:00|26717.1|26697.1|26732.1|26712.1|26737.1|26717.1|26698.4|26678.4|353
1593181500000|2020-06-26 14:25:00|26733.4|26713.4|26738.2|26718.2|26739.5|26719.5|26713.3|26693.3|202
1593181800000|2020-06-26 14:30:00|26739.5|26719.5|26662.2|26642.2|26759.5|26739.5|26652.2|26632.2|621
1593182100000|2020-06-26 14:35:00|26663.5|26643.5|26636|26616|26677.1|26657.1|26622.2|26602.2|214
1593182400000|2020-06-26 14:40:00|26634.7|26614.7|26665|26645|26665|26645|26617.3|26597.3|358
1593182700000|2020-06-26 14:45:00|26663.7|26643.7|26650|26630|26680|26660|26646.2|26626.2|281
1593183000000|2020-06-26 14:50:00|26651.2|26631.2|26665|26645|26695|26675|26622.5|26602.5|246
1593183300000|2020-06-26 14:55:00|26663.8|26643.8|26682.4|26662.4|26688.8|26668.8|26647.5|26627.5|255
1593183600000|2020-06-26 15:00:00|26683.7|26663.7|26731.1|26711.1|26737.3|26717.3|26677.4|26657.4|312
1593183900000|2020-06-26 15:05:00|26727.4|26707.4|26762.3|26742.3|26772.3|26752.3|26722.3|26702.3|292
1593184200000|2020-06-26 15:10:00|26763.6|26743.6|26798.5|26778.5|26802.3|26782.3|26752.3|26732.3|142
1593184500000|2020-06-26 15:15:00|26797.2|26777.2|26762.2|26742.2|26799.8|26779.8|26748.5|26728.5|193
1593184800000|2020-06-26 15:20:00|26763.5|26743.5|26752.3|26732.3|26763.5|26743.5|26724.8|26704.8|155
1593185100000|2020-06-26 15:25:00|26754.8|26734.8|26743.5|26723.5|26764.8|26744.8|26737.2|26717.2|161
1593185400000|2020-06-26 15:30:00|26744.8|26724.8|26732.2|26712.2|26757.3|26737.3|26729.7|26709.7|151
1593185700000|2020-06-26 15:35:00|26733.5|26713.5|26777.1|26757.1|26779.7|26759.7|26726|26706|177
1593186000000|2020-06-26 15:40:00|26775.8|26755.8|26747.3|26727.3|26777.1|26757.1|26746|26726|128
1593186300000|2020-06-26 15:45:00|26746|26726|26811|26791|26812.3|26792.3|26743.6|26723.6|167
1593186600000|2020-06-26 15:50:00|26812.3|26792.3|26766|26746|26812.3|26792.3|26766|26746|146
1593186900000|2020-06-26 15:55:00|26767.3|26747.3|26772.4|26752.4|26788.6|26768.6|26756.1|26736.1|305
1593187200000|2020-06-26 16:00:00|26773.7|26753.7|26745|26725|26773.7|26753.7|26737.4|26717.4|166
1593187500000|2020-06-26 16:05:00|26746.3|26726.3|26726.3|26706.3|26747.6|26727.6|26718.8|26698.8|72
1593187800000|2020-06-26 16:10:00|26730|26710|26707.6|26687.6|26737.5|26717.5|26702.6|26682.6|206
1593188100000|2020-06-26 16:15:00|26708.9|26688.9|26680|26660|26722.6|26702.6|26670|26650|235
1593188400000|2020-06-26 16:20:00|26677.5|26657.5|26670|26650|26677.5|26657.5|26645|26625|225
1593188700000|2020-06-26 16:25:00|26668.8|26648.8|26683.8|26663.8|26691.3|26671.3|26668.8|26648.8|168
1593189000000|2020-06-26 16:30:00|26685.1|26665.1|26675.1|26655.1|26685.1|26665.1|26667.5|26647.5|112
1593189300000|2020-06-26 16:35:00|26673.8|26653.8|26662.6|26642.6|26675.1|26655.1|26653.9|26633.9|282
1593189600000|2020-06-26 16:40:00|26661.4|26641.4|26655|26635|26661.4|26641.4|26638.8|26618.8|153
1593189900000|2020-06-26 16:45:00|26653.8|26633.8|26658.8|26638.8|26663.8|26643.8|26635|26615|188
1593190200000|2020-06-26 16:50:00|26657.5|26637.5|26686.4|26666.4|26690.1|26670.1|26656.2|26636.2|207
1593190500000|2020-06-26 16:55:00|26685.1|26665.1|26697.8|26677.8|26706.4|26686.4|26685.1|26665.1|434
1593190800000|2020-06-26 17:00:00|26700.2|26680.2|26737.8|26717.8|26746.5|26726.5|26700.2|26680.2|420
1593191100000|2020-06-26 17:05:00|26741.6|26721.6|26772.9|26752.9|26789.2|26769.2|26741.5|26721.5|238
1593191400000|2020-06-26 17:10:00|26775.4|26755.4|26766.6|26746.6|26786.7|26766.7|26761.6|26741.6|110
1593191700000|2020-06-26 17:15:00|26767.8|26747.8|26774.1|26754.1|26777.8|26757.8|26764.1|26744.1|83
1593192000000|2020-06-26 17:20:00|26775.3|26755.3|26775.3|26755.3|26786.6|26766.6|26769.1|26749.1|104
1593192300000|2020-06-26 17:25:00|26774|26754|26780.3|26760.3|26784.1|26764.1|26760.3|26740.3|75
1593192600000|2020-06-26 17:30:00|26781.6|26761.6|26790.4|26770.4|26790.4|26770.4|26775.3|26755.3|68
1593192900000|2020-06-26 17:35:00|26792.9|26772.9|26782.8|26762.8|26797.9|26777.9|26780.3|26760.3|142
1593193200000|2020-06-26 17:40:00|26781.5|26761.5|26774|26754|26782.8|26762.8|26762.8|26742.8|70
1593193500000|2020-06-26 17:45:00|26775.3|26755.3|26762.8|26742.8|26777.8|26757.8|26760.2|26740.2|43
1593193800000|2020-06-26 17:50:00|26764.1|26744.1|26756.6|26736.6|26764.1|26744.1|26752.8|26732.8|53
1593194100000|2020-06-26 17:55:00|26755.4|26735.4|26737.8|26717.8|26760.4|26740.4|26737.8|26717.8|54
1593194400000|2020-06-26 18:00:00|26736.5|26716.5|26744|26724|26746.6|26726.6|26725.3|26705.3|65
1593194700000|2020-06-26 18:05:00|26745.3|26725.3|26736.6|26716.6|26752.9|26732.9|26735.3|26715.3|33
1593195000000|2020-06-26 18:10:00|26737.8|26717.8|26731.5|26711.5|26754.1|26734.1|26730.3|26710.3|42
1593195300000|2020-06-26 18:15:00|26730.3|26710.3|26720.3|26700.3|26730.3|26710.3|26715.3|26695.3|37
1593195600000|2020-06-26 18:20:00|26721.6|26701.6|26734.1|26714.1|26734.1|26714.1|26720.3|26700.3|83
1593195900000|2020-06-26 18:25:00|26735.4|26715.4|26711.5|26691.5|26735.4|26715.4|26711.5|26691.5|54
1593196200000|2020-06-26 18:30:00|26712.8|26692.8|26725.3|26705.3|26729.1|26709.1|26706.5|26686.5|46
1593196500000|2020-06-26 18:35:00|26724.1|26704.1|26701.5|26681.5|26724.1|26704.1|26701.5|26681.5|72
1593196800000|2020-06-26 18:40:00|26702.8|26682.8|26701.5|26681.5|26706.5|26686.5|26700.2|26680.2|97
1593197100000|2020-06-26 18:45:00|26700.2|26680.2|26699.1|26679.1|26700.4|26680.4|26686.5|26666.5|94
1593197400000|2020-06-26 18:50:00|26697.8|26677.8|26707.8|26687.8|26710.4|26690.4|26697.8|26677.8|26
1593197700000|2020-06-26 18:55:00|26706.5|26686.5|26705.3|26685.3|26707.8|26687.8|26696.6|26676.6|3
1593198000000|2020-06-26 19:00:00|26706.6|26686.6|26715.3|26695.3|26724.1|26704.1|26706.6|26686.6|18
1593198300000|2020-06-26 19:05:00|26716.6|26696.6|26701.6|26681.6|26716.6|26696.6|26699.1|26679.1|12
1593198600000|2020-06-26 19:10:00|26700.3|26680.3|26701.6|26681.6|26702.9|26682.9|26687.9|26667.9|13
1593198900000|2020-06-26 19:15:00|26702.9|26682.9|26685.4|26665.4|26704.2|26684.2|26684.2|26664.2|20
1593199200000|2020-06-26 19:20:00|26684.2|26664.2|26684.2|26664.2|26687.9|26667.9|26681.7|26661.7|6
1593199500000|2020-06-26 19:25:00|26682.9|26662.9|26689.2|26669.2|26691.7|26671.7|26672.9|26652.9|46
1593199800000|2020-06-26 19:30:00|26690.5|26670.5|26680.5|26660.5|26691.7|26671.7|26677.9|26657.9|11
1593200100000|2020-06-26 19:35:00|26679.2|26659.2|26671.8|26651.8|26681.7|26661.7|26669.2|26649.2|8
1593200400000|2020-06-26 19:40:00|26673|26653|26705.6|26685.6|26705.6|26685.6|26668|26648|43
1593200700000|2020-06-26 19:45:00|26706.9|26686.9|26700.6|26680.6|26720.6|26700.6|26700.6|26680.6|43
1593201000000|2020-06-26 19:50:00|26703.1|26683.1|26690.6|26670.6|26715.6|26695.6|26689.3|26669.3|58
1593201300000|2020-06-26 19:55:00|26689.3|26669.3|26683.2|26663.2|26694.4|26674.4|26678.1|26658.1|57
1593201600000|2020-06-26 20:00:00|26684.4|26664.4|26708.2|26688.2|26709.5|26689.5|26684.4|26664.4|13
1593201900000|2020-06-26 20:05:00|26709.5|26689.5|26715.7|26695.7|26718.2|26698.2|26709.5|26689.5|11
1593202200000|2020-06-26 20:10:00|26713.2|26693.2|26710.7|26690.7|26714.5|26694.5|26710.7|26690.7|8
1593202500000|2020-06-26 20:15:00|26712|26692|26713.2|26693.2|26713.2|26693.2|26710.7|26690.7|3
1593202800000|2020-06-26 20:20:00|26708.2|26688.2|26712|26692|26712|26692|26708.2|26688.2|3
1593203100000|2020-06-26 20:25:00|26710.7|26690.7|26710.8|26690.8|26715.8|26695.8|26708.2|26688.2|25
1593203400000|2020-06-26 20:30:00|26709.6|26689.6|26705.8|26685.8|26710.8|26690.8|26705.8|26685.8|20
1593203700000|2020-06-26 20:35:00|26704.5|26684.5|26704.5|26684.5|26704.5|26684.5|26704.5|26684.5|12
1593204000000|2020-06-26 20:40:00|26705.8|26685.8|26704.5|26684.5|26705.8|26685.8|26704.5|26684.5|5
1593204300000|2020-06-26 20:45:00|26703.3|26683.3|26704.5|26684.5|26707.1|26687.1|26697|26677|27
1593204600000|2020-06-26 20:50:00|26705.8|26685.8|26710.8|26690.8|26714.6|26694.6|26705.8|26685.8|17
1593204900000|2020-06-26 20:55:00|26712|26692|26643.4|26623.4|26712|26692|26643.4|26623.4|147
1593381600000|2020-06-28 22:00:00|26649.3|26629.3|26636.6|26616.6|26654.4|26634.4|26609.1|26589.1|139
1593381900000|2020-06-28 22:05:00|26635.3|26615.3|26632.7|26612.7|26636.3|26616.3|26619|26599|19
1593382200000|2020-06-28 22:10:00|26631.5|26611.5|26640|26620|26648.7|26628.7|26627.7|26607.7|9
1593382500000|2020-06-28 22:15:00|26638.7|26618.7|26658.7|26638.7|26666.4|26646.4|26637.5|26617.5|12
1593382800000|2020-06-28 22:20:00|26660.1|26640.1|26690.1|26670.1|26690.1|26670.1|26656.2|26636.2|3
1593383100000|2020-06-28 22:25:00|26688.8|26668.8|26672.8|26652.8|26690.1|26670.1|26672.8|26652.8|11
1593383400000|2020-06-28 22:30:00|26674.1|26654.1|26676.5|26656.5|26683.9|26663.9|26672.7|26652.7|4
1593383700000|2020-06-28 22:35:00|26675.2|26655.2|26665.1|26645.1|26677.7|26657.7|26663.9|26643.9|3
1593384000000|2020-06-28 22:40:00|26666.3|26646.3|26677.7|26657.7|26687.9|26667.9|26666.3|26646.3|4
1593384300000|2020-06-28 22:45:00|26675.1|26655.1|26672.7|26652.7|26676.5|26656.5|26672.7|26652.7|0
1593384600000|2020-06-28 22:50:00|26673.9|26653.9|26677.7|26657.7|26690.2|26670.2|26673.9|26653.9|0
1593384900000|2020-06-28 22:55:00|26678.9|26658.9|26682.7|26662.7|26682.7|26662.7|26677.7|26657.7|0
1593385200000|2020-06-28 23:00:00|26685.1|26665.1|26695.8|26675.8|26702|26682|26685.1|26665.1|29
1593385500000|2020-06-28 23:05:00|26697|26677|26679.9|26659.9|26707|26687|26678.5|26658.5|11
1593385800000|2020-06-28 23:10:00|26681.1|26661.1|26694.9|26674.9|26696.1|26676.1|26679.9|26659.9|4
1593386100000|2020-06-28 23:15:00|26696.1|26676.1|26691.1|26671.1|26697.4|26677.4|26682.4|26662.4|0
1593386400000|2020-06-28 23:20:00|26693.7|26673.7|26682.5|26662.5|26696.1|26676.1|26682.5|26662.5|0
1593386700000|2020-06-28 23:25:00|26686.2|26666.2|26676.1|26656.1|26696.1|26676.1|26676.1|26656.1|1
1593387000000|2020-06-28 23:30:00|26681.1|26661.1|26691.1|26671.1|26691.1|26671.1|26679.9|26659.9|18
1593387300000|2020-06-28 23:35:00|26689.8|26669.8|26710.9|26690.9|26710.9|26690.9|26687.3|26667.3|84
1593387600000|2020-06-28 23:40:00|26712.1|26692.1|26722.1|26702.1|26729.7|26709.7|26710.9|26690.9|10
1593387900000|2020-06-28 23:45:00|26718.3|26698.3|26717.1|26697.1|26722.1|26702.1|26713.3|26693.3|6
1593388200000|2020-06-28 23:50:00|26718.3|26698.3|26713.3|26693.3|26722.1|26702.1|26713.3|26693.3|2
1593388500000|2020-06-28 23:55:00|26714.5|26694.5|26687.4|26667.4|26718.3|26698.3|26686.2|26666.2|28
1593388800000|2020-06-29 00:00:00|26688.6|26668.6|26676.1|26656.1|26696.2|26676.2|26667.4|26647.4|5
1593389100000|2020-06-29 00:05:00|26674.9|26654.9|26706.3|26686.3|26708.6|26688.6|26672.4|26652.4|3
1593389400000|2020-06-29 00:10:00|26705|26685|26706.2|26686.2|26721.2|26701.2|26703.7|26683.7|5
1593389700000|2020-06-29 00:15:00|26707.5|26687.5|26704.8|26684.8|26712.4|26692.4|26698.6|26678.6|2
1593390000000|2020-06-29 00:20:00|26709.8|26689.8|26718.6|26698.6|26721|26701|26701|26681|4
1593390300000|2020-06-29 00:25:00|26721.1|26701.1|26719.8|26699.8|26739.9|26719.9|26716.1|26696.1|13
1593390600000|2020-06-29 00:30:00|26718.6|26698.6|26746.2|26726.2|26758.6|26738.6|26717.4|26697.4|22
1593390900000|2020-06-29 00:35:00|26747.4|26727.4|26729.9|26709.9|26747.4|26727.4|26727.3|26707.3|7
1593391200000|2020-06-29 00:40:00|26731.1|26711.1|26744.9|26724.9|26749.8|26729.8|26729.9|26709.9|7
1593391500000|2020-06-29 00:45:00|26743.6|26723.6|26753.6|26733.6|26759.8|26739.8|26743.6|26723.6|2
1593391800000|2020-06-29 00:50:00|26752.4|26732.4|26757.5|26737.5|26762.5|26742.5|26749.8|26729.8|3
1593392100000|2020-06-29 00:55:00|26756.1|26736.1|26772.5|26752.5|26772.5|26752.5|26750|26730|5
1593392400000|2020-06-29 01:00:00|26773.6|26753.6|26771.2|26751.2|26814.8|26794.8|26748.8|26728.8|90
1593392700000|2020-06-29 01:05:00|26769.8|26749.8|26809.9|26789.9|26814.9|26794.9|26769.8|26749.8|28
1593393000000|2020-06-29 01:10:00|26807.5|26787.5|26849.9|26829.9|26853.5|26833.5|26804.9|26784.9|49
1593393300000|2020-06-29 01:15:00|26847.4|26827.4|26835.2|26815.2|26859.9|26839.9|26830.1|26810.1|37
1593393600000|2020-06-29 01:20:00|26836.6|26816.6|26829.9|26809.9|26843.8|26823.8|26813.7|26793.7|31
1593393900000|2020-06-29 01:25:00|26828.6|26808.6|26880.9|26860.9|26901.1|26881.1|26828.6|26808.6|108
1593394200000|2020-06-29 01:30:00|26879.8|26859.8|26863.7|26843.7|26904.9|26884.9|26863.7|26843.7|36
1593394500000|2020-06-29 01:35:00|26862.5|26842.5|26867.3|26847.3|26869.8|26849.8|26852.3|26832.3|9
1593394800000|2020-06-29 01:40:00|26866|26846|26906.3|26886.3|26908.7|26888.7|26862.3|26842.3|29
1593395100000|2020-06-29 01:45:00|26903.8|26883.8|26892.5|26872.5|26917.5|26897.5|26880.2|26860.2|6
1593395400000|2020-06-29 01:50:00|26893.9|26873.9|26886.5|26866.5|26902.5|26882.5|26886.5|26866.5|3
1593395700000|2020-06-29 01:55:00|26885.2|26865.2|26887.7|26867.7|26901.4|26881.4|26882.6|26862.6|3
1593396000000|2020-06-29 02:00:00|26888.9|26868.9|26865.2|26845.2|26897.6|26877.6|26862.7|26842.7|5
1593396300000|2020-06-29 02:05:00|26862.8|26842.8|26862.6|26842.6|26865.2|26845.2|26848.8|26828.8|22
1593396600000|2020-06-29 02:10:00|26861.3|26841.3|26889.2|26869.2|26889.2|26869.2|26857.6|26837.6|13
1593396900000|2020-06-29 02:15:00|26891.7|26871.7|26876.5|26856.5|26891.7|26871.7|26872.8|26852.8|9
1593397200000|2020-06-29 02:20:00|26877.9|26857.9|26864|26844|26879|26859|26862.9|26842.9|8
1593397500000|2020-06-29 02:25:00|26862.9|26842.9|26867.9|26847.9|26872.9|26852.9|26862.9|26842.9|3
1593397800000|2020-06-29 02:30:00|26870.4|26850.4|26861.7|26841.7|26870.4|26850.4|26856.6|26836.6|9
1593398100000|2020-06-29 02:35:00|26860.5|26840.5|26911.8|26891.8|26911.8|26891.8|26856.7|26836.7|28
1593398400000|2020-06-29 02:40:00|26913.1|26893.1|26905.5|26885.5|26913.1|26893.1|26895.7|26875.7|19
1593398700000|2020-06-29 02:45:00|26906.8|26886.8|26919.6|26899.6|26927|26907|26906.8|26886.8|27
1593399000000|2020-06-29 02:50:00|26922.1|26902.1|26908.4|26888.4|26935.9|26915.9|26907.3|26887.3|5
1593399300000|2020-06-29 02:55:00|26906.1|26886.1|26910.8|26890.8|26920.9|26900.9|26902.3|26882.3|2
1593399600000|2020-06-29 03:00:00|26914.6|26894.6|26896|26876|26919.6|26899.6|26893.5|26873.5|3
1593399900000|2020-06-29 03:05:00|26897.1|26877.1|26889.7|26869.7|26898.5|26878.5|26889.6|26869.6|0
1593400200000|2020-06-29 03:10:00|26890.8|26870.8|26877.2|26857.2|26894.7|26874.7|26872.2|26852.2|2
1593400500000|2020-06-29 03:15:00|26874.7|26854.7|26877.2|26857.2|26877.2|26857.2|26863.2|26843.2|2
1593400800000|2020-06-29 03:20:00|26875.9|26855.9|26893.5|26873.5|26896.1|26876.1|26874.7|26854.7|16
1593401100000|2020-06-29 03:25:00|26892.2|26872.2|26890.9|26870.9|26899.7|26879.7|26887.2|26867.2|1
1593401400000|2020-06-29 03:30:00|26892.2|26872.2|26893.4|26873.4|26900.9|26880.9|26878.2|26858.2|8
1593401700000|2020-06-29 03:35:00|26894.6|26874.6|26892.1|26872.1|26899.7|26879.7|26888.4|26868.4|2
1593402000000|2020-06-29 03:40:00|26890.9|26870.9|26875.6|26855.6|26895.9|26875.9|26872.1|26852.1|53
1593402300000|2020-06-29 03:45:00|26874.5|26854.5|26874.6|26854.6|26882|26862|26866.8|26846.8|7
1593402600000|2020-06-29 03:50:00|26873.4|26853.4|26877.2|26857.2|26877.2|26857.2|26864.6|26844.6|7
1593402900000|2020-06-29 03:55:00|26875.9|26855.9|26888.3|26868.3|26895.9|26875.9|26875.9|26855.9|3
1593403200000|2020-06-29 04:00:00|26885.9|26865.9|26903.3|26883.3|26903.3|26883.3|26884.6|26864.6|6
1593403500000|2020-06-29 04:05:00|26905.8|26885.8|26908.3|26888.3|26913.3|26893.3|26902.1|26882.1|4
1593403800000|2020-06-29 04:10:00|26907.1|26887.1|26895.7|26875.7|26908.3|26888.3|26895.7|26875.7|3
1593404100000|2020-06-29 04:15:00|26894.4|26874.4|26896.9|26876.9|26901.9|26881.9|26885.7|26865.7|1
1593404400000|2020-06-29 04:20:00|26898.1|26878.1|26896.9|26876.9|26905.7|26885.7|26896.9|26876.9|0
1593404700000|2020-06-29 04:25:00|26900.7|26880.7|26905.7|26885.7|26906.9|26886.9|26898.2|26878.2|0
1593405000000|2020-06-29 04:30:00|26908.2|26888.2|26892|26872|26910.7|26890.7|26892|26872|7
1593405300000|2020-06-29 04:35:00|26893.2|26873.2|26870.5|26850.5|26893.2|26873.2|26865.5|26845.5|1
1593405600000|2020-06-29 04:40:00|26873|26853|26874.3|26854.3|26879.3|26859.3|26866.6|26846.6|0
1593405900000|2020-06-29 04:45:00|26875.5|26855.5|26875.5|26855.5|26877.8|26857.8|26866.7|26846.7|0
1593406200000|2020-06-29 04:50:00|26876.7|26856.7|26876.7|26856.7|26876.7|26856.7|26865.5|26845.5|0
1593406500000|2020-06-29 04:55:00|26875.5|26855.5|26878|26858|26885.5|26865.5|26870.5|26850.5|0
1593406800000|2020-06-29 05:00:00|26876.8|26856.8|26890.5|26870.5|26894.3|26874.3|26876.8|26856.8|10
1593407100000|2020-06-29 05:05:00|26891.8|26871.8|26928.4|26908.4|26932.2|26912.2|26890.5|26870.5|3
1593407400000|2020-06-29 05:10:00|26932.2|26912.2|26957.1|26937.1|26959.7|26939.7|26932.2|26912.2|8
1593407700000|2020-06-29 05:15:00|26958.4|26938.4|26940.8|26920.8|26962.3|26942.3|26938.4|26918.4|1
1593408000000|2020-06-29 05:20:00|26943.4|26923.4|26944.6|26924.6|26959.9|26939.9|26943.4|26923.4|5
1593408300000|2020-06-29 05:25:00|26945.8|26925.8|26965.8|26945.8|26973.3|26953.3|26943.5|26923.5|0
1593408600000|2020-06-29 05:30:00|26964.6|26944.6|26947.9|26927.9|26979.5|26959.5|26947.9|26927.9|94
1593408900000|2020-06-29 05:35:00|26946.7|26926.7|26909|26889|26946.7|26926.7|26906.7|26886.7|2
1593409200000|2020-06-29 05:40:00|26910.2|26890.2|26899.7|26879.7|26920.2|26900.2|26895.4|26875.4|22
1593409500000|2020-06-29 05:45:00|26898.3|26878.3|26880.6|26860.6|26901.7|26881.7|26879.4|26859.4|72
1593409800000|2020-06-29 05:50:00|26876.8|26856.8|26832.9|26812.9|26880.6|26860.6|26824.3|26804.3|13
1593410100000|2020-06-29 05:55:00|26835.4|26815.4|26846.8|26826.8|26852.9|26832.9|26810.3|26790.3|8
1593410400000|2020-06-29 06:00:00|26847.9|26827.9|26856.6|26836.6|26856.6|26836.6|26836.8|26816.8|2
1593410700000|2020-06-29 06:05:00|26855.5|26835.5|26860.5|26840.5|26863|26843|26828|26808|4
1593411000000|2020-06-29 06:10:00|26861.8|26841.8|26841.7|26821.7|26865.5|26845.5|26828|26808|4
1593411300000|2020-06-29 06:15:00|26843|26823|26845.8|26825.8|26850.6|26830.6|26825.6|26805.6|1
1593411600000|2020-06-29 06:20:00|26844.4|26824.4|26838.3|26818.3|26844.4|26824.4|26828.3|26808.3|0
1593411900000|2020-06-29 06:25:00|26839.5|26819.5|26859.8|26839.8|26864.6|26844.6|26835.8|26815.8|0
1593412200000|2020-06-29 06:30:00|26858.6|26838.6|26838.6|26818.6|26868.6|26848.6|26834.8|26814.8|1
1593412500000|2020-06-29 06:35:00|26837.4|26817.4|26843.7|26823.7|26849.8|26829.8|26832.4|26812.4|12
1593412800000|2020-06-29 06:40:00|26844.9|26824.9|26857.4|26837.4|26860.1|26840.1|26840.1|26820.1|7
1593413100000|2020-06-29 06:45:00|26859.9|26839.9|26876.3|26856.3|26880.1|26860.1|26857.4|26837.4|4
1593413400000|2020-06-29 06:50:00|26875.1|26855.1|26893.8|26873.8|26896.3|26876.3|26873.8|26853.8|1
1593413700000|2020-06-29 06:55:00|26896.3|26876.3|26875.1|26855.1|26906.1|26886.1|26866.3|26846.3|17549
1593414000000|2020-06-29 07:00:00|26880.1|26860.1|26862.5|26842.5|26898.6|26878.6|26860|26840|258
1593414300000|2020-06-29 07:05:00|26861.1|26841.1|26906|26886|26908.4|26888.4|26855|26835|210
1593414600000|2020-06-29 07:10:00|26908.4|26888.4|26913.7|26893.7|26918.7|26898.7|26900|26880|155
1593414900000|2020-06-29 07:15:00|26915|26895|26898.7|26878.7|26918.7|26898.7|26887.3|26867.3|186
1593415200000|2020-06-29 07:20:00|26899.8|26879.8|26891.3|26871.3|26918.7|26898.7|26891.3|26871.3|131
1593415500000|2020-06-29 07:25:00|26893.8|26873.8|26874|26854|26897.6|26877.6|26864|26844|166
1593415800000|2020-06-29 07:30:00|26875.2|26855.2|26870.3|26850.3|26882.8|26862.8|26865.3|26845.3|104
1593416100000|2020-06-29 07:35:00|26871.5|26851.5|26852.8|26832.8|26874|26854|26849|26829|77
1593416400000|2020-06-29 07:40:00|26849|26829|26827.8|26807.8|26857.8|26837.8|26821.7|26801.7|117
1593416700000|2020-06-29 07:45:00|26826.7|26806.7|26800.8|26780.8|26834|26814|26800.8|26780.8|183
1593417000000|2020-06-29 07:50:00|26802|26782|26845.5|26825.5|26845.5|26825.5|26792|26772|289
1593417300000|2020-06-29 07:55:00|26842.9|26822.9|26844.3|26824.3|26851.7|26831.7|26840.5|26820.5|85
1593417600000|2020-06-29 08:00:00|26843|26823|26815.5|26795.5|26843|26823|26811.7|26791.7|119
1593417900000|2020-06-29 08:05:00|26814.2|26794.2|26809.2|26789.2|26824.3|26804.3|26795.5|26775.5|81
1593418200000|2020-06-29 08:10:00|26811.9|26791.9|26786.7|26766.7|26816.7|26796.7|26773.2|26753.2|129
1593418500000|2020-06-29 08:15:00|26787.9|26767.9|26786.7|26766.7|26796.7|26776.7|26781.7|26761.7|73
1593418800000|2020-06-29 08:20:00|26785.6|26765.6|26816.7|26796.7|26816.7|26796.7|26785.6|26765.6|81
1593419100000|2020-06-29 08:25:00|26814.2|26794.2|26819.4|26799.4|26830.6|26810.6|26810.6|26790.6|136
1593419400000|2020-06-29 08:30:00|26820.6|26800.6|26787.1|26767.1|26820.6|26800.6|26783.2|26763.2|103
1593419700000|2020-06-29 08:35:00|26784.7|26764.7|26781|26761|26792.1|26772.1|26781|26761|92
1593420000000|2020-06-29 08:40:00|26782.2|26762.2|26809.7|26789.7|26814.7|26794.7|26779.7|26759.7|50
1593420300000|2020-06-29 08:45:00|26811.1|26791.1|26814.6|26794.6|26819.7|26799.7|26806.1|26786.1|68
1593420600000|2020-06-29 08:50:00|26815.9|26795.9|26824.8|26804.8|26829.7|26809.7|26814.7|26794.7|26
1593420900000|2020-06-29 08:55:00|26826.1|26806.1|26845.9|26825.9|26847.4|26827.4|26826.1|26806.1|43
1593421200000|2020-06-29 09:00:00|26842.1|26822.1|26860.8|26840.8|26863.4|26843.4|26842.1|26822.1|164
1593421500000|2020-06-29 09:05:00|26859.6|26839.6|26838.5|26818.5|26867|26847|26837.1|26817.1|92
1593421800000|2020-06-29 09:10:00|26839.6|26819.6|26851|26831|26861|26841|26834.8|26814.8|103
1593422100000|2020-06-29 09:15:00|26848.5|26828.5|26862.2|26842.2|26867.1|26847.1|26848.5|26828.5|73
1593422400000|2020-06-29 09:20:00|26863.3|26843.3|26882.2|26862.2|26887.2|26867.2|26862.2|26842.2|107
1593422700000|2020-06-29 09:25:00|26878.3|26858.3|26869.8|26849.8|26878.3|26858.3|26864.8|26844.8|74
1593423000000|2020-06-29 09:30:00|26871|26851|26891|26871|26892.3|26872.3|26849.8|26829.8|118
1593423300000|2020-06-29 09:35:00|26892.3|26872.3|26911|26891|26911|26891|26891|26871|117
1593423600000|2020-06-29 09:40:00|26913.5|26893.5|26911|26891|26922.2|26902.2|26909.9|26889.9|532
1593423900000|2020-06-29 09:45:00|26914.9|26894.9|26928.7|26908.7|26928.7|26908.7|26909.9|26889.9|472
1593424200000|2020-06-29 09:50:00|26929.9|26909.9|26907.2|26887.2|26929.9|26909.9|26907.2|26887.2|229
1593424500000|2020-06-29 09:55:00|26908.6|26888.6|26899.7|26879.7|26911.1|26891.1|26883.4|26863.4|296
1593424800000|2020-06-29 10:00:00|26903.6|26883.6|26850.9|26830.9|26907.2|26887.2|26845.9|26825.9|360
1593425100000|2020-06-29 10:05:00|26852.2|26832.2|26865.9|26845.9|26865.9|26845.9|26845.9|26825.9|72
1593425400000|2020-06-29 10:10:00|26867.3|26847.3|26852.3|26832.3|26868.4|26848.4|26843.4|26823.4|75
1593425700000|2020-06-29 10:15:00|26853.4|26833.4|26871.1|26851.1|26881.1|26861.1|26853.4|26833.4|125
1593426000000|2020-06-29 10:20:00|26869.9|26849.9|26881.1|26861.1|26882.3|26862.3|26868.6|26848.6|58
1593426300000|2020-06-29 10:25:00|26879.9|26859.9|26882.3|26862.3|26883.5|26863.5|26877.3|26857.3|17
1593426600000|2020-06-29 10:30:00|26881.1|26861.1|26873.8|26853.8|26883.5|26863.5|26872.6|26852.6|108
1593426900000|2020-06-29 10:35:00|26872.6|26852.6|26860.3|26840.3|26879|26859|26860.3|26840.3|184
1593427200000|2020-06-29 10:40:00|26861.5|26841.5|26866.5|26846.5|26870.3|26850.3|26856.5|26836.5|70
1593427500000|2020-06-29 10:45:00|26865.3|26845.3|26884.1|26864.1|26885.3|26865.3|26865.3|26845.3|96
1593427800000|2020-06-29 10:50:00|26881.5|26861.5|26881.5|26861.5|26886.5|26866.5|26876.7|26856.7|578
1593428100000|2020-06-29 10:55:00|26882.7|26862.7|26887.4|26867.4|26887.4|26867.4|26877.7|26857.7|123
1593428400000|2020-06-29 11:00:00|26889.9|26869.9|26869.7|26849.7|26897.4|26877.4|26867.4|26847.4|227
1593428700000|2020-06-29 11:05:00|26868.5|26848.5|26855|26835|26873.6|26853.6|26853.9|26833.9|82
1593429000000|2020-06-29 11:10:00|26853.9|26833.9|26867.6|26847.6|26868.9|26848.9|26850|26830|95
1593429300000|2020-06-29 11:15:00|26870.1|26850.1|26858.9|26838.9|26871.2|26851.2|26855.1|26835.1|109
1593429600000|2020-06-29 11:20:00|26860.1|26840.1|26875.1|26855.1|26878.9|26858.9|26856.2|26836.2|143
1593429900000|2020-06-29 11:25:00|26873.9|26853.9|26875.1|26855.1|26880.1|26860.1|26863.9|26843.9|327
1593430200000|2020-06-29 11:30:00|26876.3|26856.3|26866.3|26846.3|26881.4|26861.4|26855.1|26835.1|380
1593430500000|2020-06-29 11:35:00|26870.1|26850.1|26885|26865|26892.4|26872.4|26870.1|26850.1|245
1593430800000|2020-06-29 11:40:00|26886.3|26866.3|26889.8|26869.8|26894.8|26874.8|26885|26865|81
1593431100000|2020-06-29 11:45:00|26891|26871|26888.5|26868.5|26901|26881|26886|26866|83
1593431400000|2020-06-29 11:50:00|26887.3|26867.3|26914.8|26894.8|26921|26901|26887.3|26867.3|230
1593431700000|2020-06-29 11:55:00|26916.2|26896.2|26905.2|26885.2|26922.5|26902.5|26905.2|26885.2|230
1593432000000|2020-06-29 12:00:00|26901.3|26881.3|26920.2|26900.2|26934|26914|26901.3|26881.3|276
1593432300000|2020-06-29 12:05:00|26921.5|26901.5|26913.7|26893.7|26933.8|26913.8|26912.5|26892.5|203
1593432600000|2020-06-29 12:10:00|26911|26891|26919|26899|26931.4|26911.4|26909.9|26889.9|315
1593432900000|2020-06-29 12:15:00|26920.2|26900.2|26912.5|26892.5|26920.2|26900.2|26912.5|26892.5|130
1593433200000|2020-06-29 12:20:00|26911.4|26891.4|26878.7|26858.7|26912.5|26892.5|26861.4|26841.4|419
1593433500000|2020-06-29 12:25:00|26879.9|26859.9|26875.2|26855.2|26887.6|26867.6|26871.4|26851.4|213
1593433800000|2020-06-29 12:30:00|26879.1|26859.1|26869.9|26849.9|26882.7|26862.7|26850.2|26830.2|334
1593434100000|2020-06-29 12:35:00|26868.7|26848.7|26840.2|26820.2|26872.7|26852.7|26830.2|26810.2|234
1593434400000|2020-06-29 12:40:00|26838.9|26818.9|26833.8|26813.8|26840.2|26820.2|26816.4|26796.4|260
1593434700000|2020-06-29 12:45:00|26837.6|26817.6|26853.9|26833.9|26857.6|26837.6|26837.6|26817.6|164
1593435000000|2020-06-29 12:50:00|26852.6|26832.6|26856.4|26836.4|26869.9|26849.9|26852.6|26832.6|330
1593435300000|2020-06-29 12:55:00|26855.3|26835.3|26840.3|26820.3|26855.3|26835.3|26807.8|26787.8|340
1593435600000|2020-06-29 13:00:00|26837.6|26817.6|26839.5|26819.5|26854.5|26834.5|26830.5|26810.5|398
1593435900000|2020-06-29 13:05:00|26836.8|26816.8|26815.6|26795.6|26836.8|26816.8|26797|26777|524
1593436200000|2020-06-29 13:10:00|26814.3|26794.3|26869.5|26849.5|26869.5|26849.5|26810.6|26790.6|334
1593436500000|2020-06-29 13:15:00|26868.2|26848.2|26851.8|26831.8|26868.2|26848.2|26835.7|26815.7|310
1593436800000|2020-06-29 13:20:00|26849.3|26829.3|26881.8|26861.8|26886.8|26866.8|26846.8|26826.8|357
1593437100000|2020-06-29 13:25:00|26880.7|26860.7|26875.7|26855.7|26885.7|26865.7|26861.8|26841.8|180
1593437400000|2020-06-29 13:30:00|26874.5|26854.5|26835.7|26815.7|26890.7|26870.7|26821.9|26801.9|475
1593437700000|2020-06-29 13:35:00|26834.5|26814.5|26834.4|26814.4|26857|26837|26825.9|26805.9|342
1593438000000|2020-06-29 13:40:00|26835.7|26815.7|26801.9|26781.9|26835.7|26815.7|26783.2|26763.2|551
1593438300000|2020-06-29 13:45:00|26803.1|26783.1|26834.2|26814.2|26837.9|26817.9|26800.7|26780.7|514
1593438600000|2020-06-29 13:50:00|26833.1|26813.1|26848.9|26828.9|26848.9|26828.9|26797.7|26777.7|389
1593438900000|2020-06-29 13:55:00|26846.2|26826.2|26874.7|26854.7|26876.2|26856.2|26843.9|26823.9|475
1593439200000|2020-06-29 14:00:00|26875.9|26855.9|26913.6|26893.6|26913.6|26893.6|26875.9|26855.9|772
1593439500000|2020-06-29 14:05:00|26911.1|26891.1|26915.6|26895.6|26933.3|26913.3|26907.3|26887.3|634
1593439800000|2020-06-29 14:10:00|26918.3|26898.3|26937.1|26917.1|26948.3|26928.3|26905.4|26885.4|485
1593440100000|2020-06-29 14:15:00|26938.3|26918.3|26945.9|26925.9|26955.9|26935.9|26935.8|26915.8|565
1593440400000|2020-06-29 14:20:00|26947.1|26927.1|26939.8|26919.8|26959.8|26939.8|26931|26911|540
1593440700000|2020-06-29 14:25:00|26943.6|26923.6|26938.5|26918.5|26956|26936|26936|26916|274
1593441000000|2020-06-29 14:30:00|26939.8|26919.8|26934.8|26914.8|26963.6|26943.6|26929.8|26909.8|313
1593441300000|2020-06-29 14:35:00|26931.1|26911.1|26949.8|26929.8|26963.7|26943.7|26919.8|26899.8|462
1593441600000|2020-06-29 14:40:00|26951|26931|26926|26906|26959.8|26939.8|26922.3|26902.3|309
1593441900000|2020-06-29 14:45:00|26924.8|26904.8|26926|26906|26952.3|26932.3|26922.3|26902.3|496
1593442200000|2020-06-29 14:50:00|26924.8|26904.8|26893.7|26873.7|26939.8|26919.8|26877.3|26857.3|440
1593442500000|2020-06-29 14:55:00|26894.8|26874.8|26874.7|26854.7|26896|26876|26873.4|26853.4|373
1593442800000|2020-06-29 15:00:00|26877.2|26857.2|26882.2|26862.2|26888.4|26868.4|26867.2|26847.2|352
1593443100000|2020-06-29 15:05:00|26881|26861|26863.4|26843.4|26882.2|26862.2|26858.4|26838.4|361
1593443400000|2020-06-29 15:10:00|26862.2|26842.2|26846.9|26826.9|26863.4|26843.4|26841.9|26821.9|339
1593443700000|2020-06-29 15:15:00|26848|26828|26873|26853|26875.4|26855.4|26844.2|26824.2|367
1593444000000|2020-06-29 15:20:00|26871.9|26851.9|26878.4|26858.4|26882.2|26862.2|26853.2|26833.2|344
1593444300000|2020-06-29 15:25:00|26879.6|26859.6|26891.1|26871.1|26906.1|26886.1|26878.4|26858.4|336
1593444600000|2020-06-29 15:30:00|26896.1|26876.1|26881.9|26861.9|26896.1|26876.1|26881.1|26861.1|419
1593444900000|2020-06-29 15:35:00|26880.7|26860.7|26870.8|26850.8|26881.9|26861.9|26863.2|26843.2|300
1593445200000|2020-06-29 15:40:00|26865.8|26845.8|26863.7|26843.7|26869.6|26849.6|26851.6|26831.6|754
1593445500000|2020-06-29 15:45:00|26865.1|26845.1|26849.9|26829.9|26875.9|26855.9|26839.7|26819.7|364
1593445800000|2020-06-29 15:50:00|26851.1|26831.1|26834.7|26814.7|26852.1|26832.1|26834.7|26814.7|304
1593446100000|2020-06-29 15:55:00|26836.1|26816.1|26831.2|26811.2|26837.4|26817.4|26812.2|26792.2|439
1593446400000|2020-06-29 16:00:00|26831.3|26811.3|26860.1|26840.1|26865.1|26845.1|26831.3|26811.3|181
1593446700000|2020-06-29 16:05:00|26861.3|26841.3|26858.9|26838.9|26862.4|26842.4|26855.1|26835.1|344
1593447000000|2020-06-29 16:10:00|26860.1|26840.1|26861.3|26841.3|26865.1|26845.1|26856.3|26836.3|220
1593447300000|2020-06-29 16:15:00|26865.1|26845.1|26897.4|26877.4|26901.3|26881.3|26860.1|26840.1|227
1593447600000|2020-06-29 16:20:00|26898.6|26878.6|26881.3|26861.3|26898.6|26878.6|26881.3|26861.3|192
1593447900000|2020-06-29 16:25:00|26882.5|26862.5|26888.3|26868.3|26889.4|26869.4|26879.8|26859.8|204
1593448200000|2020-06-29 16:30:00|26889.4|26869.4|26903.6|26883.6|26905.9|26885.9|26889.4|26869.4|203
1593448500000|2020-06-29 16:35:00|26906.3|26886.3|26904.8|26884.8|26907.5|26887.5|26898.6|26878.6|225
1593448800000|2020-06-29 16:40:00|26903.6|26883.6|26889.8|26869.8|26904.8|26884.8|26876.3|26856.3|224
1593449100000|2020-06-29 16:45:00|26888.6|26868.6|26892.5|26872.5|26897.5|26877.5|26883.6|26863.6|165
1593449400000|2020-06-29 16:50:00|26891.3|26871.3|26886|26866|26892.5|26872.5|26884.8|26864.8|263
1593449700000|2020-06-29 16:55:00|26884.8|26864.8|26872.1|26852.1|26900.3|26880.3|26863.1|26843.1|898
1593450000000|2020-06-29 17:00:00|26874.8|26854.8|26866|26846|26884.8|26864.8|26861.2|26841.2|440
1593450300000|2020-06-29 17:05:00|26864.8|26844.8|26864.8|26844.8|26866|26846|26859.8|26839.8|49
1593450600000|2020-06-29 17:10:00|26868.7|26848.7|26876.4|26856.4|26880|26860|26868.7|26848.7|63
1593450900000|2020-06-29 17:15:00|26877.5|26857.5|26876.4|26856.4|26877.5|26857.5|26872.5|26852.5|54
1593451200000|2020-06-29 17:20:00|26872.5|26852.5|26894.9|26874.9|26894.9|26874.9|26871.4|26851.4|86
1593451500000|2020-06-29 17:25:00|26891|26871|26891|26871|26891|26871|26886.2|26866.2|46
1593451800000|2020-06-29 17:30:00|26889.9|26869.9|26893.7|26873.7|26894.9|26874.9|26887.6|26867.6|43
1593452100000|2020-06-29 17:35:00|26896|26876|26913.7|26893.7|26914.9|26894.9|26894.9|26874.9|145
1593452400000|2020-06-29 17:40:00|26914.9|26894.9|26904.9|26884.9|26914.9|26894.9|26904.9|26884.9|28
1593452700000|2020-06-29 17:45:00|26901.1|26881.1|26899.9|26879.9|26904.9|26884.9|26896.1|26876.1|81
1593453000000|2020-06-29 17:50:00|26896.1|26876.1|26892.2|26872.2|26897.2|26877.2|26890.9|26870.9|49
1593453300000|2020-06-29 17:55:00|26891.1|26871.1|26887.4|26867.4|26896.1|26876.1|26886.1|26866.1|43
1593453600000|2020-06-29 18:00:00|26888.6|26868.6|26896.1|26876.1|26896.1|26876.1|26888.6|26868.6|46
1593453900000|2020-06-29 18:05:00|26893.4|26873.4|26877.2|26857.2|26893.4|26873.4|26877.2|26857.2|44
1593454200000|2020-06-29 18:10:00|26881.1|26861.1|26882.3|26862.3|26882.3|26862.3|26877.2|26857.2|29
1593454500000|2020-06-29 18:15:00|26883.4|26863.4|26886.1|26866.1|26888.6|26868.6|26882.3|26862.3|20
1593454800000|2020-06-29 18:20:00|26884.8|26864.8|26901.1|26881.1|26901.1|26881.1|26882.3|26862.3|57
1593455100000|2020-06-29 18:25:00|26900|26880|26887.3|26867.3|26900|26880|26883.4|26863.4|53
1593455400000|2020-06-29 18:30:00|26890|26870|26891.1|26871.1|26891.1|26871.1|26890|26870|51
1593455700000|2020-06-29 18:35:00|26892.5|26872.5|26887.7|26867.7|26893.8|26873.8|26887.7|26867.7|35
1593456000000|2020-06-29 18:40:00|26891.5|26871.5|26895.4|26875.4|26895.4|26875.4|26887.7|26867.7|41
1593456300000|2020-06-29 18:45:00|26892.9|26872.9|26885|26865|26896.5|26876.5|26881.1|26861.1|75
1593456600000|2020-06-29 18:50:00|26886.3|26866.3|26886.3|26866.3|26887.7|26867.7|26881.2|26861.2|38
1593456900000|2020-06-29 18:55:00|26885|26865|26888.8|26868.8|26888.8|26868.8|26883.8|26863.8|11
1593457200000|2020-06-29 19:00:00|26891.5|26871.5|26872.3|26852.3|26891.5|26871.5|26872.3|26852.3|95
1593457500000|2020-06-29 19:05:00|26873.7|26853.7|26867.3|26847.3|26876.2|26856.2|26866|26846|64
1593457800000|2020-06-29 19:10:00|26868.7|26848.7|26866.2|26846.2|26868.7|26848.7|26862.3|26842.3|51
1593458100000|2020-06-29 19:15:00|26870|26850|26880|26860|26880|26860|26870|26850|72
1593458400000|2020-06-29 19:20:00|26881.2|26861.2|26885|26865|26888.9|26868.9|26881.2|26861.2|46
1593458700000|2020-06-29 19:25:00|26886.2|26866.2|26876.6|26856.6|26890|26870|26876.6|26856.6|23
1593459000000|2020-06-29 19:30:00|26879.1|26859.1|26896.6|26876.6|26896.6|26876.6|26877.7|26857.7|65
1593459300000|2020-06-29 19:35:00|26895.2|26875.2|26891.2|26871.2|26896.6|26876.6|26891.2|26871.2|52
1593459600000|2020-06-29 19:40:00|26893.9|26873.9|26891.2|26871.2|26893.9|26873.9|26882.4|26862.4|40
1593459900000|2020-06-29 19:45:00|26893.9|26873.9|26882.4|26862.4|26897.4|26877.4|26882.4|26862.4|52
1593460200000|2020-06-29 19:50:00|26884.9|26864.9|26890.1|26870.1|26890.1|26870.1|26877.4|26857.4|62
1593460500000|2020-06-29 19:55:00|26893.9|26873.9|26915.1|26895.1|26915.1|26895.1|26893.9|26873.9|125
1593460800000|2020-06-29 20:00:00|26920.1|26900.1|26922.8|26902.8|26928.9|26908.9|26917.4|26897.4|108
1593461100000|2020-06-29 20:05:00|26918.9|26898.9|26920.1|26900.1|26928.9|26908.9|26918.9|26898.9|40
1593461400000|2020-06-29 20:10:00|26919|26899|26929|26909|26934|26914|26919|26899|51
1593461700000|2020-06-29 20:15:00|26924|26904|26924|26904|26924|26904|26922.6|26902.6|39
1593462000000|2020-06-29 20:20:00|26925.1|26905.1|26934|26914|26934|26914|26924|26904|36
1593462300000|2020-06-29 20:25:00|26931.3|26911.3|26931.5|26911.5|26934|26914|26929|26909|56
1593462600000|2020-06-29 20:30:00|26934|26914|26934|26914|26936.5|26916.5|26926.5|26906.5|101
1593462900000|2020-06-29 20:35:00|26937.8|26917.8|26931.3|26911.3|26937.8|26917.8|26926.5|26906.5|59
1593463200000|2020-06-29 20:40:00|26930.2|26910.2|26935.2|26915.2|26944|26924|26930.2|26910.2|56
1593463500000|2020-06-29 20:45:00|26936.5|26916.5|26934|26914|26939|26919|26931.5|26911.5|70
1593463800000|2020-06-29 20:50:00|26931.5|26911.5|26931.5|26911.5|26935.4|26915.4|26929|26909|51
1593464100000|2020-06-29 20:55:00|26934|26914|26924|26904|26934|26914|26924|26904|85
1593468000000|2020-06-29 22:00:00|26925.3|26905.3|26914.1|26894.1|26925.3|26905.3|26906.6|26886.6|89
1593468300000|2020-06-29 22:05:00|26915.5|26895.5|26924.1|26904.1|26924.1|26904.1|26915.5|26895.5|38
1593468600000|2020-06-29 22:10:00|26922.8|26902.8|26939.1|26919.1|26941.6|26921.6|26922.8|26902.8|48
1593468900000|2020-06-29 22:15:00|26936.6|26916.6|26977.8|26957.8|26977.8|26957.8|26936.6|26916.6|124
1593469200000|2020-06-29 22:20:00|26975.3|26955.3|27004.2|26984.2|27004.2|26984.2|26974.2|26954.2|184
1593469500000|2020-06-29 22:25:00|27002.8|26982.8|26994.2|26974.2|27004.2|26984.2|26994.2|26974.2|41
1593469800000|2020-06-29 22:30:00|26989.2|26969.2|26981.7|26961.7|26994.2|26974.2|26979.2|26959.2|91
1593470100000|2020-06-29 22:35:00|26980.3|26960.3|26989.2|26969.2|26989.2|26969.2|26976.7|26956.7|53
1593470400000|2020-06-29 22:40:00|26986.7|26966.7|26979.2|26959.2|26989.2|26969.2|26979.2|26959.2|27
1593470700000|2020-06-29 22:45:00|||||||||14
1593471000000|2020-06-29 22:50:00|26981.7|26961.7|26979.2|26959.2|26994.2|26974.2|26979.2|26959.2|61
1593471300000|2020-06-29 22:55:00|26974.2|26954.2|26974.2|26954.2|26974.2|26954.2|26969.2|26949.2|22
1593471600000|2020-06-29 23:00:00|26975.6|26955.6|26974.2|26954.2|26979.2|26959.2|26974.2|26954.2|11
1593471900000|2020-06-29 23:05:00|26971.7|26951.7|26966.7|26946.7|26974.2|26954.2|26964.2|26944.2|37
1593472200000|2020-06-29 23:10:00|26969.2|26949.2|26969.2|26949.2|26969.2|26949.2|26964.2|26944.2|15
1593472500000|2020-06-29 23:15:00|26971.7|26951.7|26969.2|26949.2|26974.2|26954.2|26969.2|26949.2|18
1593472800000|2020-06-29 23:20:00|26974.2|26954.2|26969.2|26949.2|26974.2|26954.2|26969.2|26949.2|11
1593473100000|2020-06-29 23:25:00|26969.3|26949.3|26969.3|26949.3|26969.3|26949.3|26964.3|26944.3|9
1593473400000|2020-06-29 23:30:00|26971.8|26951.8|26984.3|26964.3|26989.3|26969.3|26971.8|26951.8|39
1593473700000|2020-06-29 23:35:00|26981.8|26961.8|26984.3|26964.3|26989.3|26969.3|26979.3|26959.3|9
1593474000000|2020-06-29 23:40:00|26982.9|26962.9|26984.3|26964.3|26989.3|26969.3|26981.8|26961.8|17
1593474300000|2020-06-29 23:45:00|26979.3|26959.3|26969.3|26949.3|26979.3|26959.3|26969.3|26949.3|36
1593474600000|2020-06-29 23:50:00|26966.8|26946.8|26964.3|26944.3|26969.3|26949.3|26964.3|26944.3|23
1593474900000|2020-06-29 23:55:00|26961.6|26941.6|26951.6|26931.6|26961.6|26941.6|26951.6|26931.6|71
1593475200000|2020-06-30 00:00:00|26949.3|26929.3|26944.3|26924.3|26949.3|26929.3|26939.3|26919.3|131
1593475500000|2020-06-30 00:05:00|26939.3|26919.3|26944.3|26924.3|26949.3|26929.3|26939.3|26919.3|45
1593475800000|2020-06-30 00:10:00|26947|26927|26943.2|26923.2|26949.3|26929.3|26939.3|26919.3|51
1593476100000|2020-06-30 00:15:00|26945.9|26925.9|26945.7|26925.7|26955.7|26935.7|26933.2|26913.2|72
1593476400000|2020-06-30 00:20:00|26943.2|26923.2|26935.7|26915.7|26943.2|26923.2|26933.2|26913.2|27
1593476700000|2020-06-30 00:25:00|26936.8|26916.8|26940.7|26920.7|26943.2|26923.2|26935.7|26915.7|9
1593477000000|2020-06-30 00:30:00|26943.2|26923.2|26933.2|26913.2|26943.2|26923.2|26933.2|26913.2|65
1593477300000|2020-06-30 00:35:00|26931.9|26911.9|26933.2|26913.2|26933.2|26913.2|26928.2|26908.2|30
1593477600000|2020-06-30 00:40:00|26938.2|26918.2|26948.2|26928.2|26948.2|26928.2|26933.2|26913.2|31
1593477900000|2020-06-30 00:45:00|26950.7|26930.7|26935.7|26915.7|26953.2|26933.2|26935.7|26915.7|38
1593478200000|2020-06-30 00:50:00|26936.9|26916.9|26914.4|26894.4|26936.9|26916.9|26909.4|26889.4|64
1593478500000|2020-06-30 00:55:00|26916.7|26896.7|26929.4|26909.4|26934.4|26914.4|26916.7|26896.7|37
1593478800000|2020-06-30 01:00:00|26925.5|26905.5|26954.4|26934.4|26954.4|26934.4|26904.4|26884.4|381
1593479100000|2020-06-30 01:05:00|26956.9|26936.9|26926.9|26906.9|26959.4|26939.4|26926.9|26906.9|125
1593479400000|2020-06-30 01:10:00|26928.3|26908.3|26951.9|26931.9|26959.4|26939.4|26924.4|26904.4|85
1593479700000|2020-06-30 01:15:00|26954.4|26934.4|26964.4|26944.4|26966.9|26946.9|26949.4|26929.4|97
1593480000000|2020-06-30 01:20:00|26963.1|26943.1|26979.4|26959.4|26979.4|26959.4|26963.1|26943.1|146
1593480300000|2020-06-30 01:25:00|26983.3|26963.3|26999.4|26979.4|27001.9|26981.9|26983.3|26963.3|295
1593480600000|2020-06-30 01:30:00|26996.9|26976.9|26973.3|26953.3|26996.9|26976.9|26973.3|26953.3|144
1593480900000|2020-06-30 01:35:00|26974.4|26954.4|27008.3|26988.3|27008.3|26988.3|26970.8|26950.8|96
1593481200000|2020-06-30 01:40:00|27013.3|26993.3|26998.3|26978.3|27015.6|26995.6|26998.3|26978.3|119
1593481500000|2020-06-30 01:45:00|26993.3|26973.3|26998.3|26978.3|27005.8|26985.8|26988.3|26968.3|135
1593481800000|2020-06-30 01:50:00|27000.8|26980.8|26988.3|26968.3|27003.3|26983.3|26987|26967|173
1593482100000|2020-06-30 01:55:00|26990.8|26970.8|26998.3|26978.3|26998.3|26978.3|26988.3|26968.3|89
1593482400000|2020-06-30 02:00:00|27000.8|26980.8|27018.3|26998.3|27022.2|27002.2|27000.8|26980.8|198
1593482700000|2020-06-30 02:05:00|27019.7|26999.7|27008.4|26988.4|27022.2|27002.2|27005.9|26985.9|69
1593483000000|2020-06-30 02:10:00|27010.9|26990.9|27033.4|27013.4|27037.2|27017.2|27008.4|26988.4|154
1593483300000|2020-06-30 02:15:00|27032.2|27012.2|27015.9|26995.9|27033.4|27013.4|27015.9|26995.9|56
1593483600000|2020-06-30 02:20:00|27018.4|26998.4|27018.4|26998.4|27020.9|27000.9|27013.4|26993.4|81
1593483900000|2020-06-30 02:25:00|27019.7|26999.7|27028.4|27008.4|27033.4|27013.4|27018.4|26998.4|55
1593484200000|2020-06-30 02:30:00|27030.9|27010.9|27033.4|27013.4|27037.2|27017.2|27028.4|27008.4|177
1593484500000|2020-06-30 02:35:00|27034.5|27014.5|27048.4|27028.4|27065.9|27045.9|27034.5|27014.5|387
1593484800000|2020-06-30 02:40:00|27049.8|27029.8|27028.4|27008.4|27050.9|27030.9|27023.4|27003.4|174
1593485100000|2020-06-30 02:45:00|27029.8|27009.8|27025|27005|27033.4|27013.4|27025|27005|92
1593485400000|2020-06-30 02:50:00|27026.1|27006.1|27039.8|27019.8|27042.3|27022.3|27019.6|26999.6|191
1593485700000|2020-06-30 02:55:00|27041.1|27021.1|27032.3|27012.3|27042.3|27022.3|27027.3|27007.3|82
1593486000000|2020-06-30 03:00:00|27037.3|27017.3|27047.3|27027.3|27049.8|27029.8|27037.3|27017.3|132
1593486300000|2020-06-30 03:05:00|27049.6|27029.6|27047.3|27027.3|27052.3|27032.3|27044.8|27024.8|64
1593486600000|2020-06-30 03:10:00|27048.7|27028.7|27057.3|27037.3|27057.3|27037.3|27047.3|27027.3|76
1593486900000|2020-06-30 03:15:00|27056.2|27036.2|27052.3|27032.3|27058.5|27038.5|27052.3|27032.3|76
1593487200000|2020-06-30 03:20:00|27057.3|27037.3|27053.5|27033.5|27059.8|27039.8|27052.3|27032.3|55
1593487500000|2020-06-30 03:25:00|27054.8|27034.8|27051.2|27031.2|27071.2|27051.2|27048.7|27028.7|143
1593487800000|2020-06-30 03:30:00|27050|27030|27046.2|27026.2|27051.2|27031.2|27041.2|27021.2|61
1593488100000|2020-06-30 03:35:00|27043.7|27023.7|27046.2|27026.2|27046.2|27026.2|27041.2|27021.2|13
1593488400000|2020-06-30 03:40:00|27043.7|27023.7|27038.7|27018.7|27046.2|27026.2|27036.2|27016.2|43
1593488700000|2020-06-30 03:45:00|27039.9|27019.9|27041.2|27021.2|27041.2|27021.2|27036.2|27016.2|18
1593489000000|2020-06-30 03:50:00|27038.7|27018.7|27036.2|27016.2|27041.2|27021.2|27036.2|27016.2|18
1593489300000|2020-06-30 03:55:00|27037.6|27017.6|27041.2|27021.2|27041.2|27021.2|27036.2|27016.2|25
1593489600000|2020-06-30 04:00:00|27044|27024|27051.2|27031.2|27051.2|27031.2|27044|27024|52
1593489900000|2020-06-30 04:05:00|27046.2|27026.2|27051.3|27031.3|27051.3|27031.3|27046.2|27026.2|13
1593490200000|2020-06-30 04:10:00|27056.3|27036.3|27051.3|27031.3|27056.3|27036.3|27046.3|27026.3|41
1593490500000|2020-06-30 04:15:00|27046.3|27026.3|27051.3|27031.3|27051.3|27031.3|27046.3|27026.3|18
1593490800000|2020-06-30 04:20:00|27048.6|27028.6|27046.3|27026.3|27051.3|27031.3|27046.3|27026.3|27
1593491100000|2020-06-30 04:25:00|27047.4|27027.4|27051.3|27031.3|27051.3|27031.3|27042.4|27022.4|52
1593491400000|2020-06-30 04:30:00|27049.9|27029.9|27038.8|27018.8|27049.9|27029.9|27036.3|27016.3|34
1593491700000|2020-06-30 04:35:00|27037.7|27017.7|27036.3|27016.3|27041.3|27021.3|27036.3|27016.3|32
1593492000000|2020-06-30 04:40:00|27040.2|27020.2|27041.3|27021.3|27046.3|27026.3|27036.3|27016.3|32
1593492300000|2020-06-30 04:45:00|27043.8|27023.8|27041.3|27021.3|27046.3|27026.3|27041.3|27021.3|27
1593492600000|2020-06-30 04:50:00|27046.3|27026.3|27046.3|27026.3|27048.8|27028.8|27041.3|27021.3|23
1593492900000|2020-06-30 04:55:00|27047.7|27027.7|27051.3|27031.3|27056.3|27036.3|27046.3|27026.3|34
1593493200000|2020-06-30 05:00:00|27048.6|27028.6|27046.3|27026.3|27048.6|27028.6|27031.3|27011.3|104
1593493500000|2020-06-30 05:05:00|27045.2|27025.2|27060|27040|27060|27040|27045.2|27025.2|51
1593493800000|2020-06-30 05:10:00|27061.4|27041.4|27056.4|27036.4|27063.9|27043.9|27051.4|27031.4|51
1593494100000|2020-06-30 05:15:00|27055|27035|27056.4|27036.4|27061.4|27041.4|27052.7|27032.7|32
1593494400000|2020-06-30 05:20:00|27057.5|27037.5|27046.4|27026.4|27061.4|27041.4|27045.2|27025.2|57
1593494700000|2020-06-30 05:25:00|27043.9|27023.9|27041.4|27021.4|27046.4|27026.4|27041.4|27021.4|65
1593495000000|2020-06-30 05:30:00|27042.5|27022.5|27038.9|27018.9|27051.4|27031.4|27026.4|27006.4|127
1593495300000|2020-06-30 05:35:00|27036.4|27016.4|26992.5|26972.5|27047.5|27027.5|26992.5|26972.5|275
1593495600000|2020-06-30 05:40:00|26991.2|26971.2|27008.9|26988.9|27016.4|26996.4|26988.7|26968.7|164
1593495900000|2020-06-30 05:45:00|27006.4|26986.4|27021.4|27001.4|27022.8|27002.8|27003.9|26983.9|118
1593496200000|2020-06-30 05:50:00|27018.9|26998.9|27011.4|26991.4|27021.4|27001.4|27006.4|26986.4|110
1593496500000|2020-06-30 05:55:00|27008.9|26988.9|26993.9|26973.9|27011.4|26991.4|26986.4|26966.4|150
1593496800000|2020-06-30 06:00:00|26996.4|26976.4|27016.4|26996.4|27018.9|26998.9|26988.9|26968.9|181
1593497100000|2020-06-30 06:05:00|27013.9|26993.9|27001.4|26981.4|27016.4|26996.4|27001.4|26981.4|120
1593497400000|2020-06-30 06:10:00|26998.9|26978.9|26981.5|26961.5|26998.9|26978.9|26976.5|26956.5|174
1593497700000|2020-06-30 06:15:00|26979|26959|26974|26954|26979|26959|26951.5|26931.5|304
1593498000000|2020-06-30 06:20:00|26975.1|26955.1|27001.5|26981.5|27001.5|26981.5|26975.1|26955.1|90
1593498300000|2020-06-30 06:25:00|27000.1|26980.1|27012.6|26992.6|27017.6|26997.6|26997.6|26977.6|311
1593498600000|2020-06-30 06:30:00|27011.3|26991.3|27012.6|26992.6|27017.6|26997.6|26997.6|26977.6|97
1593498900000|2020-06-30 06:35:00|27013.8|26993.8|27023.8|27003.8|27027.6|27007.6|27012.6|26992.6|140
1593499200000|2020-06-30 06:40:00|27022.6|27002.6|27027.6|27007.6|27027.6|27007.6|27010.1|26990.1|51
1593499500000|2020-06-30 06:45:00|27028.8|27008.8|27017.6|26997.6|27030.1|27010.1|27017.6|26997.6|154
1593499800000|2020-06-30 06:50:00|27016.5|26996.5|27047.7|27027.7|27047.7|27027.7|27012.6|26992.6|166
1593500100000|2020-06-30 06:55:00|27045.2|27025.2|27078.8|27058.8|27088.1|27068.1|27045.2|27025.2|370
1593500400000|2020-06-30 07:00:00|27079|27059|27066.5|27046.5|27086.8|27066.8|27056.5|27036.5|368
1593500700000|2020-06-30 07:05:00|27061.5|27041.5|27036.5|27016.5|27061.5|27041.5|27031.5|27011.5|147
1593501000000|2020-06-30 07:10:00|27039|27019|27046.5|27026.5|27046.5|27026.5|27016.5|26996.5|202
1593501300000|2020-06-30 07:15:00|27046.6|27026.6|27066.6|27046.6|27081.6|27061.6|27046.6|27026.6|172
1593501600000|2020-06-30 07:20:00|27067.9|27047.9|27051.6|27031.6|27069.1|27049.1|27044.1|27024.1|86
1593501900000|2020-06-30 07:25:00|27052.7|27032.7|27034.1|27014.1|27054.1|27034.1|27031.6|27011.6|85
1593502200000|2020-06-30 07:30:00|27035.2|27015.2|27006.6|26986.6|27041.6|27021.6|27006.6|26986.6|176
1593502500000|2020-06-30 07:35:00|27004.1|26984.1|27013|26993|27026.6|27006.6|27001.6|26981.6|168
1593502800000|2020-06-30 07:40:00|27014.1|26994.1|27014.1|26994.1|27016.6|26996.6|27006.6|26986.6|76
1593503100000|2020-06-30 07:45:00|27012.7|26992.7|27021.6|27001.6|27023|27003|27006.6|26986.6|117
1593503400000|2020-06-30 07:50:00|27019.1|26999.1|27031.6|27011.6|27031.6|27011.6|27006.6|26986.6|123
1593503700000|2020-06-30 07:55:00|27033|27013|27021.6|27001.6|27036.6|27016.6|27011.6|26991.6|71
1593504000000|2020-06-30 08:00:00|27023|27003|27026.6|27006.6|27036.6|27016.6|27019.1|26999.1|118
1593504300000|2020-06-30 08:05:00|27028|27008|27011.6|26991.6|27031.6|27011.6|26996.6|26976.6|155
1593504600000|2020-06-30 08:10:00|27006.6|26986.6|27010.5|26990.5|27010.5|26990.5|26991.6|26971.6|114
1593504900000|2020-06-30 08:15:00|27007.8|26987.8|27016.7|26996.7|27027.8|27007.8|27001.6|26981.6|97
1593505200000|2020-06-30 08:20:00|27014.2|26994.2|27006.7|26986.7|27014.2|26994.2|26996.7|26976.7|68
1593505500000|2020-06-30 08:25:00|27009.4|26989.4|27027.8|27007.8|27029.2|27009.2|27009.4|26989.4|89
1593505800000|2020-06-30 08:30:00|27026.7|27006.7|27022.8|27002.8|27036.7|27016.7|27022.8|27002.8|128
1593506100000|2020-06-30 08:35:00|27020.3|27000.3|27049|27029|27081.7|27061.7|27017.8|26997.8|278
1593506400000|2020-06-30 08:40:00|27046.5|27026.5|27042.8|27022.8|27047.8|27027.8|27019|26999|176
1593506700000|2020-06-30 08:45:00|27040.3|27020.3|27047.8|27027.8|27047.8|27027.8|27027.8|27007.8|86
1593507000000|2020-06-30 08:50:00|27045.3|27025.3|27045.3|27025.3|27057.8|27037.8|27045.3|27025.3|53
1593507300000|2020-06-30 08:55:00|27042.8|27022.8|27042.9|27022.9|27052.8|27032.8|27035.3|27015.3|55
1593507600000|2020-06-30 09:00:00|27045.4|27025.4|27022.9|27002.9|27049.2|27029.2|27017.9|26997.9|112
1593507900000|2020-06-30 09:05:00|27017.9|26997.9|27032.9|27012.9|27040.4|27020.4|27012.9|26992.9|124
1593508200000|2020-06-30 09:10:00|27031.7|27011.7|27032.9|27012.9|27035.4|27015.4|27027.9|27007.9|39
1593508500000|2020-06-30 09:15:00|27030.4|27010.4|27052.9|27032.9|27060.4|27040.4|27030.4|27010.4|122
1593508800000|2020-06-30 09:20:00|27050.4|27030.4|27082.9|27062.9|27086.8|27066.8|27047.9|27027.9|167
1593509100000|2020-06-30 09:25:00|27084.3|27064.3|27102.9|27082.9|27104|27084|27074.3|27054.3|192
1593509400000|2020-06-30 09:30:00|27101.5|27081.5|27122.9|27102.9|27152.9|27132.9|27097.9|27077.9|781
1593509700000|2020-06-30 09:35:00|27125.4|27105.4|27122.9|27102.9|27127.9|27107.9|27120.4|27100.4|86
1593510000000|2020-06-30 09:40:00|27124|27104|27105.4|27085.4|27132.9|27112.9|27105.4|27085.4|64
1593510300000|2020-06-30 09:45:00|27102.9|27082.9|27087.9|27067.9|27112.9|27092.9|27087.9|27067.9|254
1593510600000|2020-06-30 09:50:00|27085.4|27065.4|27087.9|27067.9|27092.9|27072.9|27072.9|27052.9|177
1593510900000|2020-06-30 09:55:00|27089.3|27069.3|27107.9|27087.9|27110.4|27090.4|27087.9|27067.9|191
1593511200000|2020-06-30 10:00:00|27105.4|27085.4|27108|27088|27118|27098|27102.9|27082.9|129
1593511500000|2020-06-30 10:05:00|27106.6|27086.6|27118|27098|27123|27103|27105.5|27085.5|69
1593511800000|2020-06-30 10:10:00|27120.5|27100.5|27118|27098|27125.5|27105.5|27115.5|27095.5|81
1593512100000|2020-06-30 10:15:00|27116.6|27096.6|27123|27103|27124.3|27104.3|27108|27088|47
1593512400000|2020-06-30 10:20:00|27121.6|27101.6|27110.5|27090.5|27126.9|27106.9|27110.5|27090.5|85
1593512700000|2020-06-30 10:25:00|27111.9|27091.9|27128|27108|27138|27118|27108|27088|118
1593513000000|2020-06-30 10:30:00|27133|27113|27112.8|27092.8|27133|27113|27109.4|27089.4|283
1593513300000|2020-06-30 10:35:00|27110.1|27090.1|27112.8|27092.8|27114|27094|27105.3|27085.3|33
1593513600000|2020-06-30 10:40:00|27110.3|27090.3|27109|27089|27116.5|27096.5|27107.8|27087.8|38
1593513900000|2020-06-30 10:45:00|27107.6|27087.6|27109|27089|27111.5|27091.5|27106.5|27086.5|85
1593514200000|2020-06-30 10:50:00|27111.5|27091.5|27095.1|27075.1|27111.5|27091.5|27093.7|27073.7|183
1593514500000|2020-06-30 10:55:00|27092.6|27072.6|27094|27074|27099|27079|27091.5|27071.5|92
1593514800000|2020-06-30 11:00:00|27095.1|27075.1|27103.8|27083.8|27103.8|27083.8|27086.3|27066.3|135
1593515100000|2020-06-30 11:05:00|27106.3|27086.3|27116.3|27096.3|27116.3|27096.3|27106.3|27086.3|94
1593515400000|2020-06-30 11:10:00|27111.3|27091.3|27128.5|27108.5|27132.4|27112.4|27111.3|27091.3|141
1593515700000|2020-06-30 11:15:00|27129.9|27109.9|27137.4|27117.4|27137.4|27117.4|27128.5|27108.5|117
1593516000000|2020-06-30 11:20:00|27138.6|27118.6|27161.1|27141.1|27163.6|27143.6|27133.6|27113.6|270
1593516300000|2020-06-30 11:25:00|27163.6|27143.6|27180.8|27160.8|27185.8|27165.8|27156.1|27136.1|229
1593516600000|2020-06-30 11:30:00|27182.2|27162.2|27243.1|27223.1|27258.1|27238.1|27182.2|27162.2|670
1593516900000|2020-06-30 11:35:00|27241.7|27221.7|27209.2|27189.2|27243.1|27223.1|27209.2|27189.2|495
1593517200000|2020-06-30 11:40:00|27210.6|27190.6|27223.4|27203.4|27225.6|27205.6|27208.1|27188.1|168
1593517500000|2020-06-30 11:45:00|27222|27202|27190.9|27170.9|27222|27202|27190.9|27170.9|198
1593517800000|2020-06-30 11:50:00|27193.6|27173.6|27190.9|27170.9|27195.9|27175.9|27178.4|27158.4|391
1593518100000|2020-06-30 11:55:00|27188.6|27168.6|27179.7|27159.7|27193.6|27173.6|27178.6|27158.6|158
1593518400000|2020-06-30 12:00:00|27183.6|27163.6|27153.6|27133.6|27193.6|27173.6|27148.6|27128.6|420
1593518700000|2020-06-30 12:05:00|27158.6|27138.6|27139.8|27119.8|27163.6|27143.6|27134.8|27114.8|299
1593519000000|2020-06-30 12:10:00|27154.8|27134.8|27203.6|27183.6|27203.6|27183.6|27148.6|27128.6|363
1593519300000|2020-06-30 12:15:00|27202.3|27182.3|27208.7|27188.7|27213.7|27193.7|27193.6|27173.6|517
1593519600000|2020-06-30 12:20:00|27213.7|27193.7|27213.7|27193.7|27218.7|27198.7|27208.7|27188.7|404
1593519900000|2020-06-30 12:25:00|27208.7|27188.7|27163.7|27143.7|27218.7|27198.7|27162.3|27142.3|342
1593520200000|2020-06-30 12:30:00|27166.2|27146.2|27174.8|27154.8|27181.2|27161.2|27152.5|27132.5|361
1593520500000|2020-06-30 12:35:00|27176.2|27156.2|27203.7|27183.7|27203.7|27183.7|27176.2|27156.2|313
1593520800000|2020-06-30 12:40:00|27201.2|27181.2|27223.7|27203.7|27223.7|27203.7|27201.2|27181.2|237
1593521100000|2020-06-30 12:45:00|27225.1|27205.1|27225.1|27205.1|27228.7|27208.7|27223.7|27203.7|455
1593521400000|2020-06-30 12:50:00|27226.2|27206.2|27224.8|27204.8|27228.7|27208.7|27222.3|27202.3|184
1593521700000|2020-06-30 12:55:00|27226.2|27206.2|27214.8|27194.8|27228.7|27208.7|27214.8|27194.8|237
1593522000000|2020-06-30 13:00:00|27211.2|27191.2|27199.9|27179.9|27225.1|27205.1|27184.8|27164.8|605
1593522300000|2020-06-30 13:05:00|27204.9|27184.9|27199.9|27179.9|27224.9|27204.9|27197.4|27177.4|551
1593522600000|2020-06-30 13:10:00|27198.5|27178.5|27178.5|27158.5|27201|27181|27176|27156|341
1593522900000|2020-06-30 13:15:00|27181|27161|27194.9|27174.9|27208.5|27188.5|27178.5|27158.5|320
1593523200000|2020-06-30 13:20:00|27192.1|27172.1|27203.8|27183.8|27203.8|27183.8|27189.9|27169.9|356
1593523500000|2020-06-30 13:25:00|27202.4|27182.4|27259.9|27239.9|27269.9|27249.9|27199.9|27179.9|903
1593523800000|2020-06-30 13:30:00|27258.8|27238.8|27264.9|27244.9|27279.9|27259.9|27241|27221|854
1593524100000|2020-06-30 13:35:00|27267.4|27247.4|27278.8|27258.8|27313.3|27293.3|27264.9|27244.9|1275
1593524400000|2020-06-30 13:40:00|27280.2|27260.2|27239.9|27219.9|27283.8|27263.8|27212.4|27192.4|739
1593524700000|2020-06-30 13:45:00|27242.4|27222.4|27234.9|27214.9|27258.6|27238.6|27222.4|27202.4|591
1593525000000|2020-06-30 13:50:00|27229.9|27209.9|27214.9|27194.9|27239.9|27219.9|27203.3|27183.3|771
1593525300000|2020-06-30 13:55:00|27216.1|27196.1|27206.1|27186.1|27226.1|27206.1|27201.1|27181.1|459
1593525600000|2020-06-30 14:00:00|27207.4|27187.4|27237.8|27217.8|27242.8|27222.8|27206.1|27186.1|377
1593525900000|2020-06-30 14:05:00|27239.2|27219.2|27265.1|27245.1|27269|27249|27237.8|27217.8|308
1593526200000|2020-06-30 14:10:00|27264|27244|27267.6|27247.6|27289|27269|27264|27244|363
1593526500000|2020-06-30 14:15:00|27266.5|27246.5|27215.6|27195.6|27269|27249|27213.7|27193.7|472
1593526800000|2020-06-30 14:20:00|27217|27197|27220.6|27200.6|27230.6|27210.6|27192.9|27172.9|428
1593527100000|2020-06-30 14:25:00|27215.6|27195.6|27199|27179|27230.6|27210.6|27170.4|27150.4|560
1593527400000|2020-06-30 14:30:00|27200.4|27180.4|27199|27179|27204|27184|27167.9|27147.9|654
1593527700000|2020-06-30 14:35:00|27194|27174|27209|27189|27231.5|27211.5|27184|27164|417
1593528000000|2020-06-30 14:40:00|27214|27194|27226.5|27206.5|27239|27219|27211.5|27191.5|304
1593528300000|2020-06-30 14:45:00|27225.1|27205.1|27244|27224|27271.5|27251.5|27224|27204|334
1593528600000|2020-06-30 14:50:00|27246.3|27226.3|27236.5|27216.5|27264|27244|27236.5|27216.5|510
1593528900000|2020-06-30 14:55:00|27239|27219|27187.7|27167.7|27239|27219|27187.7|27167.7|565
1593529200000|2020-06-30 15:00:00|27190.2|27170.2|27171.5|27151.5|27200.2|27180.2|27169|27149|579
1593529500000|2020-06-30 15:05:00|27169|27149|27185.9|27165.9|27201.5|27181.5|27154|27134|481
1593529800000|2020-06-30 15:10:00|27188.4|27168.4|27211.2|27191.2|27211.2|27191.2|27164.8|27144.8|427
1593530100000|2020-06-30 15:15:00|27206.2|27186.2|27205.1|27185.1|27216.2|27196.2|27188.7|27168.7|329
1593530400000|2020-06-30 15:20:00|27203.7|27183.7|27209|27189|27229|27209|27202.6|27182.6|353
1593530700000|2020-06-30 15:25:00|27211.7|27191.7|27139|27119|27224|27204|27134|27114|541
1593531000000|2020-06-30 15:30:00|27136.5|27116.5|27122.6|27102.6|27139|27119|27114|27094|606
1593531300000|2020-06-30 15:35:00|27119|27099|27144|27124|27144|27124|27100.1|27080.1|392
1593531600000|2020-06-30 15:40:00|27142.6|27122.6|27154|27134|27156.5|27136.5|27129|27109|232
1593531900000|2020-06-30 15:45:00|27149|27129|27100.4|27080.4|27159|27139|27100.4|27080.4|316
1593532200000|2020-06-30 15:50:00|27101.5|27081.5|27114|27094|27115.1|27095.1|27094|27074|332
1593532500000|2020-06-30 15:55:00|27119|27099|27134|27114|27139.3|27119.3|27114|27094|522
1593532800000|2020-06-30 16:00:00|27132.9|27112.9|27160.2|27140.2|27160.2|27140.2|27131.5|27111.5|279
1593533100000|2020-06-30 16:05:00|27155.2|27135.2|27182.4|27162.4|27192.4|27172.4|27155.2|27135.2|333
1593533400000|2020-06-30 16:10:00|27177.4|27157.4|27159|27139|27186.3|27166.3|27159|27139|295
1593533700000|2020-06-30 16:15:00|27156.8|27136.8|27151.8|27131.8|27160.7|27140.7|27140.7|27120.7|354
1593534000000|2020-06-30 16:20:00|27146.8|27126.8|27171.8|27151.8|27171.8|27151.8|27146.8|27126.8|292
1593534300000|2020-06-30 16:25:00|27176.8|27156.8|27184.1|27164.1|27199.1|27179.1|27176.8|27156.8|255
1593534600000|2020-06-30 16:30:00|27183|27163|27139.1|27119.1|27183|27163|27139.1|27119.1|502
1593534900000|2020-06-30 16:35:00|27141.8|27121.8|27184.1|27164.1|27186.6|27166.6|27141.8|27121.8|346
1593535200000|2020-06-30 16:40:00|27181.6|27161.6|27211.3|27191.3|27211.3|27191.3|27179.1|27159.1|484
1593535500000|2020-06-30 16:45:00|27216.3|27196.3|27204.1|27184.1|27216.3|27196.3|27199.1|27179.1|681
1593535800000|2020-06-30 16:50:00|27208|27188|27219.1|27199.1|27224.1|27204.1|27208|27188|400
1593536100000|2020-06-30 16:55:00|27224.1|27204.1|27224.1|27204.1|27239.1|27219.1|27216.6|27196.6|1829
1593536400000|2020-06-30 17:00:00|27222.7|27202.7|27244.1|27224.1|27249.1|27229.1|27216.6|27196.6|602
1593536700000|2020-06-30 17:05:00|27239.1|27219.1|27219.1|27199.1|27239.1|27219.1|27214.1|27194.1|196
1593537000000|2020-06-30 17:10:00|27221.6|27201.6|27209.1|27189.1|27224.1|27204.1|27206.4|27186.4|117
1593537300000|2020-06-30 17:15:00|27207.8|27187.8|27229.2|27209.2|27236.7|27216.7|27204.1|27184.1|180
1593537600000|2020-06-30 17:20:00|27226.7|27206.7|27230.5|27210.5|27242.8|27222.8|27224.2|27204.2|116
1593537900000|2020-06-30 17:25:00|27234.2|27214.2|27244.2|27224.2|27244.2|27224.2|27227.8|27207.8|188
1593538200000|2020-06-30 17:30:00|27246.4|27226.4|27249.2|27229.2|27251.7|27231.7|27246.4|27226.4|129
1593538500000|2020-06-30 17:35:00|27246.7|27226.7|27249.2|27229.2|27249.2|27229.2|27246.7|27226.7|59
1593538800000|2020-06-30 17:40:00|27244.2|27224.2|27244.2|27224.2|27246.7|27226.7|27244.2|27224.2|107
1593539100000|2020-06-30 17:45:00|27249.2|27229.2|27254.2|27234.2|27254.2|27234.2|27244.2|27224.2|123
1593539400000|2020-06-30 17:50:00|27252.8|27232.8|27255.9|27235.9|27255.9|27235.9|27249.2|27229.2|86
1593539700000|2020-06-30 17:55:00|27250.9|27230.9|27240.9|27220.9|27250.9|27230.9|27240.9|27220.9|97
1593540000000|2020-06-30 18:00:00|27235.9|27215.9|27235.9|27215.9|27235.9|27215.9|27230.9|27210.9|61
1593540300000|2020-06-30 18:05:00|27230.9|27210.9|27232|27212|27232|27212|27227|27207|93
1593540600000|2020-06-30 18:10:00|27229.2|27209.2|27215.9|27195.9|27232|27212|27212|27192|65
1593540900000|2020-06-30 18:15:00|27214.5|27194.5|27190.9|27170.9|27215.9|27195.9|27188.1|27168.1|220
1593541200000|2020-06-30 18:20:00|27189.8|27169.8|27202|27182|27202|27182|27182|27162|106
1593541500000|2020-06-30 18:25:00|27203.4|27183.4|27212|27192|27217|27197|27202|27182|43
1593541800000|2020-06-30 18:30:00|27217|27197|27219.5|27199.5|27219.5|27199.5|27207|27187|45
1593542100000|2020-06-30 18:35:00|27218.2|27198.2|27222.1|27202.1|27222.1|27202.1|27217|27197|23
1593542400000|2020-06-30 18:40:00|27223.4|27203.4|27227.1|27207.1|27227.1|27207.1|27223.4|27203.4|123
1593542700000|2020-06-30 18:45:00|27228.2|27208.2|27226|27206|27228.2|27208.2|27220.9|27200.9|53
1593543000000|2020-06-30 18:50:00|27224.8|27204.8|27219.8|27199.8|27224.8|27204.8|27213.7|27193.7|96
1593543300000|2020-06-30 18:55:00|27217.3|27197.3|27209.9|27189.9|27217.3|27197.3|27209.9|27189.9|89
1593543600000|2020-06-30 19:00:00|27208.5|27188.5|27184.9|27164.9|27208.5|27188.5|27184.9|27164.9|77
1593543900000|2020-06-30 19:05:00|27187.4|27167.4|27184.9|27164.9|27189.9|27169.9|27179.9|27159.9|42
1593544200000|2020-06-30 19:10:00|27181|27161|27199.9|27179.9|27202.4|27182.4|27181|27161|37
1593544500000|2020-06-30 19:15:00|27198.5|27178.5|27199.9|27179.9|27199.9|27179.9|27189.9|27169.9|47
1593544800000|2020-06-30 19:20:00|27197.4|27177.4|27213.2|27193.2|27213.2|27193.2|27197.4|27177.4|32
1593545100000|2020-06-30 19:25:00|27216|27196|27224.9|27204.9|27229.9|27209.9|27216|27196|44
1593545400000|2020-06-30 19:30:00|27223.5|27203.5|27229.9|27209.9|27229.9|27209.9|27219.9|27199.9|67
1593545700000|2020-06-30 19:35:00|27227.4|27207.4|27228.8|27208.8|27229.9|27209.9|27223.8|27203.8|45
1593546000000|2020-06-30 19:40:00|27229.9|27209.9|27233.8|27213.8|27234.9|27214.9|27228.8|27208.8|34
1593546300000|2020-06-30 19:45:00|27234.9|27214.9|27223.8|27203.8|27243.8|27223.8|27222.7|27202.7|43
1593546600000|2020-06-30 19:50:00|27229.4|27209.4|27253.8|27233.8|27257.7|27237.7|27229.4|27209.4|157
1593546900000|2020-06-30 19:55:00|27252.7|27232.7|27225|27205|27253.8|27233.8|27225|27205|127
1593547200000|2020-06-30 20:00:00|27223.6|27203.6|27225|27205|27230|27210|27221.1|27201.1|59
1593547500000|2020-06-30 20:05:00|27223.6|27203.6|27225|27205|27225|27205|27221.1|27201.1|37
1593547800000|2020-06-30 20:10:00|27226.1|27206.1|27225|27205|27230|27210|27221.1|27201.1|16
1593548100000|2020-06-30 20:15:00|27226.1|27206.1|27225|27205|27230|27210|27225|27205|9
1593548400000|2020-06-30 20:20:00|27230|27210|27230|27210|27230|27210|27230|27210|10
1593548700000|2020-06-30 20:25:00|27228.9|27208.9|27228.9|27208.9|27228.9|27208.9|27228.9|27208.9|19
1593549000000|2020-06-30 20:30:00|27225|27205|27236.1|27216.1|27236.1|27216.1|27225|27205|93
1593549300000|2020-06-30 20:35:00|27234.8|27214.8|27243.9|27223.9|27243.9|27223.9|27231.1|27211.1|31
1593549600000|2020-06-30 20:40:00|||||||||11
1593549900000|2020-06-30 20:45:00|27241.2|27221.2|27241.2|27221.2|27241.2|27221.2|27241.2|27221.2|42
1593550200000|2020-06-30 20:50:00|27240|27220|27240.1|27220.1|27243.9|27223.9|27240|27220|48
1593550500000|2020-06-30 20:55:00|27241.4|27221.4|27237.3|27217.3|27243.9|27223.9|27237.3|27217.3|53
1593554400000|2020-06-30 22:00:00|27251|27231|27262.1|27242.1|27268.5|27248.5|27239.6|27219.6|91
1593554700000|2020-06-30 22:05:00|27263.2|27243.2|27264.4|27244.4|27265.8|27245.8|27257.1|27237.1|55
1593555000000|2020-06-30 22:10:00|27265.8|27245.8|27276.9|27256.9|27276.9|27256.9|27261.9|27241.9|79
1593555300000|2020-06-30 22:15:00|27279.4|27259.4|27286.9|27266.9|27286.9|27266.9|27276.9|27256.9|57
1593555600000|2020-06-30 22:20:00|27281.9|27261.9|27276.9|27256.9|27281.9|27261.9|27275.5|27255.5|44
1593555900000|2020-06-30 22:25:00|27271.9|27251.9|27276.9|27256.9|27276.9|27256.9|27261.9|27241.9|29
1593556200000|2020-06-30 22:30:00|27274.4|27254.4|27271.9|27251.9|27274.4|27254.4|27271.9|27251.9|7
1593556500000|2020-06-30 22:35:00|27269.1|27249.1|27271.9|27251.9|27271.9|27251.9|27269.1|27249.1|15
1593556800000|2020-06-30 22:40:00|27270.8|27250.8|27270.8|27250.8|27271.9|27251.9|27269.4|27249.4|16
1593557100000|2020-06-30 22:45:00|27268.3|27248.3|27259.7|27239.7|27269.7|27249.7|27259.7|27239.7|33
1593557400000|2020-06-30 22:50:00|27257.2|27237.2|27234.7|27214.7|27257.2|27237.2|27234.7|27214.7|46
1593557700000|2020-06-30 22:55:00|||||||||10
1593558000000|2020-06-30 23:00:00|27232.5|27212.5|27234.7|27214.7|27234.7|27214.7|27229.7|27209.7|31
1593558300000|2020-06-30 23:05:00|27237.2|27217.2|27239.7|27219.7|27239.7|27219.7|27237.2|27217.2|29
1593558600000|2020-06-30 23:10:00|27242|27222|27239.8|27219.8|27244.7|27224.7|27234.7|27214.7|43
1593558900000|2020-06-30 23:15:00|||||||||8
1593559200000|2020-06-30 23:20:00|27242.5|27222.5|27252.5|27232.5|27252.5|27232.5|27242.5|27222.5|65
1593559500000|2020-06-30 23:25:00|27252.6|27232.6|27246.4|27226.4|27257.6|27237.6|27246.4|27226.4|27
1593559800000|2020-06-30 23:30:00|27247.6|27227.6|27247.6|27227.6|27247.6|27227.6|27240.1|27220.1|41
1593560100000|2020-06-30 23:35:00|27245.1|27225.1|27242.6|27222.6|27247.6|27227.6|27242.6|27222.6|21
1593560400000|2020-06-30 23:40:00|27245.4|27225.4|27232.6|27212.6|27247.6|27227.6|27232.6|27212.6|27
1593560700000|2020-06-30 23:45:00|27234.8|27214.8|27237.6|27217.6|27237.6|27217.6|27232.6|27212.6|22
1593561000000|2020-06-30 23:50:00|27236.2|27216.2|27232.6|27212.6|27236.2|27216.2|27232.6|27212.6|9
1593561300000|2020-06-30 23:55:00|27230.4|27210.4|27227.6|27207.6|27232.6|27212.6|27222.6|27202.6|49
1593561600000|2020-07-01 00:00:00|27229|27209|27207.6|27187.6|27232.6|27212.6|27207.6|27187.6|162
1593561900000|2020-07-01 00:05:00|27205.1|27185.1|27215.4|27195.4|27215.4|27195.4|27202.6|27182.6|56
1593562200000|2020-07-01 00:10:00|27217.6|27197.6|27220.4|27200.4|27230.4|27210.4|27217.6|27197.6|66
1593562500000|2020-07-01 00:15:00|27217.6|27197.6|27215.4|27195.4|27220.4|27200.4|27210.4|27190.4|31
1593562800000|2020-07-01 00:20:00|27212.9|27192.9|27210.4|27190.4|27215.4|27195.4|27210.4|27190.4|31
1593563100000|2020-07-01 00:25:00|27208.2|27188.2|27215.4|27195.4|27215.4|27195.4|27205.4|27185.4|49
1593563400000|2020-07-01 00:30:00|27214.1|27194.1|27240.5|27220.5|27243|27223|27210.4|27190.4|57
1593563700000|2020-07-01 00:35:00|27243|27223|27245.5|27225.5|27245.5|27225.5|27240.5|27220.5|40
1593564000000|2020-07-01 00:40:00|27246.9|27226.9|27250.5|27230.5|27255.5|27235.5|27246.9|27226.9|32
1593564300000|2020-07-01 00:45:00|27248.3|27228.3|27240.5|27220.5|27248.3|27228.3|27240.5|27220.5|27
1593564600000|2020-07-01 00:50:00|27245.5|27225.5|27255.5|27235.5|27260.5|27240.5|27245.5|27225.5|51
1593564900000|2020-07-01 00:55:00|27253|27233|27245.5|27225.5|27253|27233|27239.1|27219.1|65
1593565200000|2020-07-01 01:00:00|27240.5|27220.5|27265.5|27245.5|27270.5|27250.5|27225.5|27205.5|260
1593565500000|2020-07-01 01:05:00|27268|27248|27320.5|27300.5|27324.1|27304.1|27268|27248|354
1593565800000|2020-07-01 01:10:00|27319.1|27299.1|27320.5|27300.5|27320.5|27300.5|27310.5|27290.5|156
1593566100000|2020-07-01 01:15:00|27325.5|27305.5|27350.5|27330.5|27355.5|27335.5|27325.5|27305.5|556
1593566400000|2020-07-01 01:20:00|27352.7|27332.7|27370.5|27350.5|27380.5|27360.5|27352.7|27332.7|369
1593566700000|2020-07-01 01:25:00|27371.6|27351.6|27416.9|27396.9|27420.5|27400.5|27370.5|27350.5|316
1593567000000|2020-07-01 01:30:00|27418.1|27398.1|27390.6|27370.6|27420.6|27400.6|27370.6|27350.6|677
1593567300000|2020-07-01 01:35:00|27393.1|27373.1|27403.1|27383.1|27433.1|27413.1|27390.6|27370.6|293
1593567600000|2020-07-01 01:40:00|27404.2|27384.2|27410.6|27390.6|27415.6|27395.6|27400.6|27380.6|195
1593567900000|2020-07-01 01:45:00|27415.6|27395.6|27405.6|27385.6|27428.1|27408.1|27400.6|27380.6|181
1593568200000|2020-07-01 01:50:00|27407|27387|27407|27387|27420.6|27400.6|27404.5|27384.5|116
1593568500000|2020-07-01 01:55:00|27408.1|27388.1|27415.6|27395.6|27425.6|27405.6|27407|27387|144
1593568800000|2020-07-01 02:00:00|27418.1|27398.1|27420.6|27400.6|27425.6|27405.6|27415.6|27395.6|86
1593569100000|2020-07-01 02:05:00|27423.1|27403.1|27405.6|27385.6|27435.6|27415.6|27405.6|27385.6|210
1593569400000|2020-07-01 02:10:00|27404.2|27384.2|27405.6|27385.6|27415.6|27395.6|27400.6|27380.6|103
1593569700000|2020-07-01 02:15:00|27400.6|27380.6|27413.1|27393.1|27415.6|27395.6|27400.6|27380.6|70
1593570000000|2020-07-01 02:20:00|27414.5|27394.5|27428.1|27408.1|27428.1|27408.1|27410.6|27390.6|89
1593570300000|2020-07-01 02:25:00|27428.2|27408.2|27425.7|27405.7|27430.7|27410.7|27424.3|27404.3|96
1593570600000|2020-07-01 02:30:00|27423.2|27403.2|27423.2|27403.2|27430.7|27410.7|27413.2|27393.2|153
1593570900000|2020-07-01 02:35:00|27422.1|27402.1|27465.7|27445.7|27465.7|27445.7|27420.7|27400.7|325
1593571200000|2020-07-01 02:40:00|27468.2|27448.2|27443.2|27423.2|27470.7|27450.7|27443.2|27423.2|285
1593571500000|2020-07-01 02:45:00|27445.7|27425.7|27448.2|27428.2|27455.7|27435.7|27440.7|27420.7|131
1593571800000|2020-07-01 02:50:00|27447.1|27427.1|27458.2|27438.2|27468.2|27448.2|27445.7|27425.7|119
1593572100000|2020-07-01 02:55:00|27459.3|27439.3|27481.8|27461.8|27490.7|27470.7|27453.2|27433.2|281
1593572400000|2020-07-01 03:00:00|27480.7|27460.7|27460.7|27440.7|27483.2|27463.2|27460.7|27440.7|156
1593572700000|2020-07-01 03:05:00|27465.7|27445.7|27453.2|27433.2|27465.7|27445.7|27445.7|27425.7|151
1593573000000|2020-07-01 03:10:00|27454.6|27434.6|27465.7|27445.7|27470.7|27450.7|27454.6|27434.6|98
1593573300000|2020-07-01 03:15:00|27460.7|27440.7|27458.2|27438.2|27465.7|27445.7|27450.7|27430.7|144
1593573600000|2020-07-01 03:20:00|27457.1|27437.1|27450.8|27430.8|27458.3|27438.3|27450.8|27430.8|65
1593573900000|2020-07-01 03:25:00|27455.8|27435.8|27465.8|27445.8|27475.8|27455.8|27455.8|27435.8|114
1593574200000|2020-07-01 03:30:00|27463.3|27443.3|27465.8|27445.8|27465.8|27445.8|27455.8|27435.8|47
1593574500000|2020-07-01 03:35:00|27468.6|27448.6|27465.8|27445.8|27470.8|27450.8|27460.8|27440.8|38
1593574800000|2020-07-01 03:40:00|27468.3|27448.3|27470.8|27450.8|27470.8|27450.8|27465.8|27445.8|40
1593575100000|2020-07-01 03:45:00|27468.3|27448.3|27473.3|27453.3|27473.3|27453.3|27465.8|27445.8|56
1593575400000|2020-07-01 03:50:00|27471.9|27451.9|27470.8|27450.8|27475.8|27455.8|27470.8|27450.8|48
1593575700000|2020-07-01 03:55:00|27471.9|27451.9|27470.8|27450.8|27475.8|27455.8|27470.8|27450.8|59
1593576000000|2020-07-01 04:00:00|27473.3|27453.3|27475.8|27455.8|27480.8|27460.8|27470.8|27450.8|42
1593576300000|2020-07-01 04:05:00|27470.8|27450.8|27463.3|27443.3|27470.8|27450.8|27463.3|27443.3|36
1593576600000|2020-07-01 04:10:00|27462.2|27442.2|27464.7|27444.7|27464.7|27444.7|27460.8|27440.8|39
1593576900000|2020-07-01 04:15:00|27465.8|27445.8|27473.4|27453.4|27473.4|27453.4|27465.8|27445.8|23
1593577200000|2020-07-01 04:20:00|27474.5|27454.5|27475.9|27455.9|27480.9|27460.9|27474.5|27454.5|15
1593577500000|2020-07-01 04:25:00|27474.5|27454.5|27475.9|27455.9|27475.9|27455.9|27470.9|27450.9|16
1593577800000|2020-07-01 04:30:00|27478.4|27458.4|27475.9|27455.9|27478.4|27458.4|27475.9|27455.9|22
1593578100000|2020-07-01 04:35:00|27474.8|27454.8|27464.8|27444.8|27474.8|27454.8|27464.8|27444.8|61
1593578400000|2020-07-01 04:40:00|27462|27442|27454.8|27434.8|27462|27442|27454.8|27434.8|57
1593578700000|2020-07-01 04:45:00|27449.8|27429.8|27454.8|27434.8|27454.8|27434.8|27449.8|27429.8|22
1593579000000|2020-07-01 04:50:00|27453.4|27433.4|27444.8|27424.8|27454.8|27434.8|27444.8|27424.8|73
1593579300000|2020-07-01 04:55:00|27439.8|27419.8|27442.3|27422.3|27442.3|27422.3|27434.8|27414.8|125
1593579600000|2020-07-01 05:00:00|27439.8|27419.8|27449.8|27429.8|27449.8|27429.8|27433.7|27413.7|131
1593579900000|2020-07-01 05:05:00|27452.3|27432.3|27454.8|27434.8|27463.7|27443.7|27452.3|27432.3|74
1593580200000|2020-07-01 05:10:00|27453.4|27433.4|27444.9|27424.9|27453.4|27433.4|27444.8|27424.8|52
1593580500000|2020-07-01 05:15:00|27442.4|27422.4|27429.9|27409.9|27444.9|27424.9|27424.9|27404.9|115
1593580800000|2020-07-01 05:20:00|27428.8|27408.8|27419.9|27399.9|27429.9|27409.9|27419.9|27399.9|244
1593581100000|2020-07-01 05:25:00|27424.9|27404.9|27429.9|27409.9|27431.3|27411.3|27424.9|27404.9|70
1593581400000|2020-07-01 05:30:00|27424.9|27404.9|27394.9|27374.9|27424.9|27404.9|27372.4|27352.4|488
1593581700000|2020-07-01 05:35:00|27393.5|27373.5|27404.9|27384.9|27414.9|27394.9|27392.4|27372.4|187
1593582000000|2020-07-01 05:40:00|27403.5|27383.5|27412.4|27392.4|27419.9|27399.9|27399.9|27379.9|219
1593582300000|2020-07-01 05:45:00|27413.5|27393.5|27419.9|27399.9|27432.4|27412.4|27409.9|27389.9|159
1593582600000|2020-07-01 05:50:00|27418.5|27398.5|27434.9|27414.9|27434.9|27414.9|27407.4|27387.4|177
1593582900000|2020-07-01 05:55:00|27439.9|27419.9|27454.9|27434.9|27464.9|27444.9|27439.9|27419.9|196
1593583200000|2020-07-01 06:00:00|27457.4|27437.4|27427.4|27407.4|27457.4|27437.4|27422.4|27402.4|158
1593583500000|2020-07-01 06:05:00|27429.9|27409.9|27435|27415|27440|27420|27424.9|27404.9|115
1593583800000|2020-07-01 06:10:00|27437.8|27417.8|27471.1|27451.1|27475|27455|27437.8|27417.8|190
1593584100000|2020-07-01 06:15:00|27466.1|27446.1|27462.2|27442.2|27472.2|27452.2|27457.2|27437.2|107
1593584400000|2020-07-01 06:20:00|27463.6|27443.6|27467.2|27447.2|27472.2|27452.2|27457.2|27437.2|71
1593584700000|2020-07-01 06:25:00|27468.3|27448.3|27437.2|27417.2|27469.7|27449.7|27429.7|27409.7|253
1593585000000|2020-07-01 06:30:00|27440|27420|27417.2|27397.2|27442.2|27422.2|27417.2|27397.2|398
1593585300000|2020-07-01 06:35:00|27414.7|27394.7|27452.2|27432.2|27452.2|27432.2|27412.2|27392.2|172
1593585600000|2020-07-01 06:40:00|27451.1|27431.1|27452.2|27432.2|27459.7|27439.7|27447.2|27427.2|90
1593585900000|2020-07-01 06:45:00|27453.3|27433.3|27444.7|27424.7|27467.2|27447.2|27444.7|27424.7|146
1593586200000|2020-07-01 06:50:00|27442.2|27422.2|27457.2|27437.2|27459.7|27439.7|27442.2|27422.2|94
1593586500000|2020-07-01 06:55:00|27458.3|27438.3|27452.2|27432.2|27472.2|27452.2|27447.2|27427.2|248
1593586800000|2020-07-01 07:00:00|27448.6|27428.6|27412.2|27392.2|27457.2|27437.2|27407.2|27387.2|200
1593587100000|2020-07-01 07:05:00|27408.3|27388.3|27398.4|27378.4|27412.3|27392.3|27398.4|27378.4|176
1593587400000|2020-07-01 07:10:00|27400.9|27380.9|27397.3|27377.3|27412.3|27392.3|27391.2|27371.2|231
1593587700000|2020-07-01 07:15:00|27399.8|27379.8|27399.8|27379.8|27422.3|27402.3|27397.3|27377.3|125
1593588000000|2020-07-01 07:20:00|27401.2|27381.2|27401.2|27381.2|27417.3|27397.3|27397.3|27377.3|90
1593588300000|2020-07-01 07:25:00|27398.7|27378.7|27392.3|27372.3|27398.7|27378.7|27387.3|27367.3|96
1593588600000|2020-07-01 07:30:00|27390.9|27370.9|27387.3|27367.3|27390.9|27370.9|27364.5|27344.5|201
1593588900000|2020-07-01 07:35:00|27386.2|27366.2|27360.6|27340.6|27386.2|27366.2|27360.6|27340.6|247
1593589200000|2020-07-01 07:40:00|27364.5|27344.5|27334.8|27314.8|27364.5|27344.5|27330.9|27310.9|275
1593589500000|2020-07-01 07:45:00|27333.7|27313.7|27337.3|27317.3|27344.8|27324.8|27324.8|27304.8|190
1593589800000|2020-07-01 07:50:00|27338.4|27318.4|27352.3|27332.3|27357.3|27337.3|27334.8|27314.8|95
1593590100000|2020-07-01 07:55:00|27351.2|27331.2|27368.4|27348.4|27388.4|27368.4|27349.8|27329.8|222
1593590400000|2020-07-01 08:00:00|27370.9|27350.9|27385.6|27365.6|27388.1|27368.1|27358.4|27338.4|103
1593590700000|2020-07-01 08:05:00|27390.6|27370.6|27385.7|27365.7|27415.6|27395.6|27380.7|27360.7|172
1593591000000|2020-07-01 08:10:00|27383.2|27363.2|27373.2|27353.2|27385.7|27365.7|27373.2|27353.2|140
1593591300000|2020-07-01 08:15:00|27371.8|27351.8|27332.1|27312.1|27371.8|27351.8|27315.7|27295.7|184
1593591600000|2020-07-01 08:20:00|27333.2|27313.2|27344.6|27324.6|27344.6|27324.6|27320.7|27300.7|100
1593591900000|2020-07-01 08:25:00|27343.2|27323.2|27329.6|27309.6|27343.2|27323.2|27324.6|27304.6|123
1593592200000|2020-07-01 08:30:00|27324.6|27304.6|27339.6|27319.6|27342.1|27322.1|27299.6|27279.6|219
1593592500000|2020-07-01 08:35:00|27342.1|27322.1|27352.1|27332.1|27352.1|27332.1|27339.6|27319.6|138
1593592800000|2020-07-01 08:40:00|27351|27331|27349.6|27329.6|27364.6|27344.6|27344.6|27324.6|131
1593593100000|2020-07-01 08:45:00|27347.1|27327.1|27337.1|27317.1|27349.6|27329.6|27329.6|27309.6|105
1593593400000|2020-07-01 08:50:00|27338.5|27318.5|27354.6|27334.6|27354.6|27334.6|27338.5|27318.5|44
1593593700000|2020-07-01 08:55:00|27355.7|27335.7|27364.6|27344.6|27369.6|27349.6|27355.7|27335.7|75
1593594000000|2020-07-01 09:00:00|27362.1|27342.1|27384.6|27364.6|27384.6|27364.6|27362.1|27342.1|115
1593594300000|2020-07-01 09:05:00|27385.7|27365.7|27367.2|27347.2|27388.2|27368.2|27364.7|27344.7|120
1593594600000|2020-07-01 09:10:00|27364.7|27344.7|27354.7|27334.7|27364.7|27344.7|27349.7|27329.7|83
1593594900000|2020-07-01 09:15:00|27352.2|27332.2|27359.7|27339.7|27362.2|27342.2|27349.7|27329.7|57
1593595200000|2020-07-01 09:20:00|27362.2|27342.2|27369.7|27349.7|27369.7|27349.7|27362.2|27342.2|51
1593595500000|2020-07-01 09:25:00|27372.5|27352.5|27379.7|27359.7|27379.7|27359.7|27372.5|27352.5|53
1593595800000|2020-07-01 09:30:00|27374.7|27354.7|27349.7|27329.7|27374.7|27354.7|27349.7|27329.7|65
1593596100000|2020-07-01 09:35:00|27348.3|27328.3|27332.2|27312.2|27348.3|27328.3|27332.2|27312.2|97
1593596400000|2020-07-01 09:40:00|27330.8|27310.8|27307.2|27287.2|27330.8|27310.8|27302.2|27282.2|210
1593596700000|2020-07-01 09:45:00|27309.7|27289.7|27319.7|27299.7|27319.7|27299.7|27294.7|27274.7|127
1593597000000|2020-07-01 09:50:00|27318.3|27298.3|27326.1|27306.1|27329.7|27309.7|27314.7|27294.7|98
1593597300000|2020-07-01 09:55:00|27324.7|27304.7|27274.7|27254.7|27324.7|27304.7|27274.7|27254.7|207
1593597600000|2020-07-01 10:00:00|27272.2|27252.2|27289.8|27269.8|27294.7|27274.7|27269.7|27249.7|180
1593597900000|2020-07-01 10:05:00|27286.9|27266.9|27304.8|27284.8|27306.2|27286.2|27282.3|27262.3|60
1593598200000|2020-07-01 10:10:00|27303.4|27283.4|27310.9|27290.9|27310.9|27290.9|27303.4|27283.4|171
1593598500000|2020-07-01 10:15:00|27308|27288|27313.7|27293.7|27317|27297|27307|27287|87
1593598800000|2020-07-01 10:20:00|27310.9|27290.9|27307.6|27287.6|27310.9|27290.9|27292.6|27272.6|66
1593599100000|2020-07-01 10:25:00|27309|27289|27307.6|27287.6|27315.1|27295.1|27306.2|27286.2|23
1593599400000|2020-07-01 10:30:00|27305.1|27285.1|27287.6|27267.6|27307.6|27287.6|27287.6|27267.6|128
1593599700000|2020-07-01 10:35:00|27286.2|27266.2|27257.6|27237.6|27286.2|27266.2|27245.1|27225.1|246
1593600000000|2020-07-01 10:40:00|27252.6|27232.6|27215.1|27195.1|27252.6|27232.6|27207.6|27187.6|508
1593600300000|2020-07-01 10:45:00|27212.6|27192.6|27197.6|27177.6|27212.6|27192.6|27173.7|27153.7|675
1593600600000|2020-07-01 10:50:00|27196.2|27176.2|27177.7|27157.7|27202.7|27182.7|27172.7|27152.7|200
1593600900000|2020-07-01 10:55:00|27175.2|27155.2|27202.7|27182.7|27205.2|27185.2|27172.7|27152.7|164
1593601200000|2020-07-01 11:00:00|27197.7|27177.7|27135.2|27115.2|27202.7|27182.7|27122.7|27102.7|964
1593601500000|2020-07-01 11:05:00|27132.7|27112.7|27123.8|27103.8|27142.7|27122.7|27107.7|27087.7|900
1593601800000|2020-07-01 11:10:00|27126.6|27106.6|27142.7|27122.7|27143.8|27123.8|27121.3|27101.3|692
1593602100000|2020-07-01 11:15:00|27143.8|27123.8|27123.8|27103.8|27143.8|27123.8|27123.8|27103.8|484
1593602400000|2020-07-01 11:20:00|27125.2|27105.2|27133.8|27113.8|27143.8|27123.8|27103.8|27083.8|534
1593602700000|2020-07-01 11:25:00|27132.4|27112.4|27136.3|27116.3|27143.8|27123.8|27132.4|27112.4|494
1593603000000|2020-07-01 11:30:00|27138.8|27118.8|27133.8|27113.8|27152.7|27132.7|27133.8|27113.8|684
1593603300000|2020-07-01 11:35:00|27131.6|27111.6|27114.9|27094.9|27133.8|27113.8|27104.9|27084.9|487
1593603600000|2020-07-01 11:40:00|27116.3|27096.3|27146|27126|27151|27131|27099.9|27079.9|575
1593603900000|2020-07-01 11:45:00|27148.5|27128.5|27137.1|27117.1|27151|27131|27137.1|27117.1|508
1593604200000|2020-07-01 11:50:00|27139.6|27119.6|27144.6|27124.6|27151.8|27131.8|27128.5|27108.5|540
1593604500000|2020-07-01 11:55:00|27141.8|27121.8|27102.4|27082.4|27141.8|27121.8|27099.9|27079.9|294
1593604800000|2020-07-01 12:00:00|27099.9|27079.9|27100|27080|27104.9|27084.9|27075|27055|574
1593605100000|2020-07-01 12:05:00|27095|27075|27085|27065|27095|27075|27080|27060|220
1593605400000|2020-07-01 12:10:00|27087.5|27067.5|27022.5|27002.5|27088.9|27068.9|27012.5|26992.5|678
1593605700000|2020-07-01 12:15:00|27023.9|27003.9|27056.4|27036.4|27068.9|27048.9|27023.9|27003.9|376
1593606000000|2020-07-01 12:20:00|27055.3|27035.3|27078.9|27058.9|27078.9|27058.9|27053.9|27033.9|288
1593606300000|2020-07-01 12:25:00|27081.4|27061.4|27068.9|27048.9|27088.9|27068.9|27063.9|27043.9|556
1593606600000|2020-07-01 12:30:00|27066.1|27046.1|27073.9|27053.9|27088.9|27068.9|27063.9|27043.9|788
1593606900000|2020-07-01 12:35:00|27078.9|27058.9|27108.9|27088.9|27118.9|27098.9|27078.9|27058.9|603
1593607200000|2020-07-01 12:40:00|27113.9|27093.9|27083.9|27063.9|27123.9|27103.9|27078.9|27058.9|333
1593607500000|2020-07-01 12:45:00|27086.1|27066.1|27118.9|27098.9|27128.9|27108.9|27086.1|27066.1|331
1593607800000|2020-07-01 12:50:00|27120|27100|27147.9|27127.9|27154|27134|27120|27100|531
1593608100000|2020-07-01 12:55:00|27146.5|27126.5|27152.9|27132.9|27157.9|27137.9|27135.4|27115.4|493
1593608400000|2020-07-01 13:00:00|27147.9|27127.9|27177.9|27157.9|27191.5|27171.5|27147.9|27127.9|1770
1593608700000|2020-07-01 13:05:00|27182.9|27162.9|27209|27189|27217.6|27197.6|27180.4|27160.4|601
1593609000000|2020-07-01 13:10:00|27206.2|27186.2|27244|27224|27246.5|27226.5|27206.2|27186.2|526
1593609300000|2020-07-01 13:15:00|27249|27229|27219|27199|27254|27234|27216.5|27196.5|649
1593609600000|2020-07-01 13:20:00|27220.1|27200.1|27249|27229|27251.5|27231.5|27204|27184|574
1593609900000|2020-07-01 13:25:00|27251.5|27231.5|27259|27239|27259|27239|27239|27219|379
1593610200000|2020-07-01 13:30:00|27255.1|27235.1|27276.2|27256.2|27281.2|27261.2|27229|27209|832
1593610500000|2020-07-01 13:35:00|27278.4|27258.4|27276.2|27256.2|27306.2|27286.2|27266.2|27246.2|710
1593610800000|2020-07-01 13:40:00|27277.6|27257.6|27300.1|27280.1|27316.2|27296.2|27277.6|27257.6|704
1593611100000|2020-07-01 13:45:00|27301.5|27281.5|27280.1|27260.1|27312.6|27292.6|27275.1|27255.1|417
1593611400000|2020-07-01 13:50:00|27282.6|27262.6|27203|27183|27300.1|27280.1|27203|27183|744
1593611700000|2020-07-01 13:55:00|27204.1|27184.1|27198|27178|27233|27213|27169.7|27149.7|524
1593612000000|2020-07-01 14:00:00|27200.8|27180.8|27220.8|27200.8|27253|27233|27189.4|27169.4|681
1593612300000|2020-07-01 14:05:00|27222.2|27202.2|27223.7|27203.7|27231.2|27211.2|27200.8|27180.8|327
1593612600000|2020-07-01 14:10:00|27225.1|27205.1|27193.7|27173.7|27243.7|27223.7|27183.7|27163.7|382
1593612900000|2020-07-01 14:15:00|27196.2|27176.2|27218.7|27198.7|27223.7|27203.7|27191.2|27171.2|350
1593613200000|2020-07-01 14:20:00|27215.8|27195.8|27212.3|27192.3|27226.9|27206.9|27199.8|27179.8|391
1593613500000|2020-07-01 14:25:00|27211.2|27191.2|27249.8|27229.8|27249.8|27229.8|27204.8|27184.8|311
1593613800000|2020-07-01 14:30:00|27254.8|27234.8|27229.8|27209.8|27274.8|27254.8|27229.8|27209.8|492
1593614100000|2020-07-01 14:35:00|27227.6|27207.6|27188.4|27168.4|27227.6|27207.6|27154.8|27134.8|711
1593614400000|2020-07-01 14:40:00|27189.8|27169.8|27154.8|27134.8|27197.3|27177.3|27154.8|27134.8|436
1593614700000|2020-07-01 14:45:00|27159.8|27139.8|27138.4|27118.4|27159.8|27139.8|27119.8|27099.8|568
1593615000000|2020-07-01 14:50:00|27137.3|27117.3|27193.7|27173.7|27196.2|27176.2|27134.8|27114.8|443
1593615300000|2020-07-01 14:55:00|27198.7|27178.7|27214.8|27194.8|27219.8|27199.8|27176.2|27156.2|462
1593615600000|2020-07-01 15:00:00|27217.3|27197.3|27291.3|27271.3|27313.8|27293.8|27214.8|27194.8|1043
1593615900000|2020-07-01 15:05:00|27293.8|27273.8|27243.8|27223.8|27312.3|27292.3|27240.2|27220.2|586
1593616200000|2020-07-01 15:10:00|27241.3|27221.3|27256.3|27236.3|27256.3|27236.3|27183.8|27163.8|946
1593616500000|2020-07-01 15:15:00|27255.2|27235.2|27225.2|27205.2|27263.8|27243.8|27198.8|27178.8|399
1593616800000|2020-07-01 15:20:00|27222.7|27202.7|27242.7|27222.7|27249.1|27229.1|27212.7|27192.7|211
1593617100000|2020-07-01 15:25:00|27241.6|27221.6|27237|27217|27250.6|27230.6|27215.5|27195.5|913
1593617400000|2020-07-01 15:30:00|27238.4|27218.4|27247.7|27227.7|27252.7|27232.7|27237.7|27217.7|360
1593617700000|2020-07-01 15:35:00|27246.3|27226.3|27264.2|27244.2|27264.2|27244.2|27212.7|27192.7|393
1593618000000|2020-07-01 15:40:00|27265.6|27245.6|27290.6|27270.6|27295.6|27275.6|27253.1|27233.1|329
1593618300000|2020-07-01 15:45:00|27288.1|27268.1|27283.4|27263.4|27299.5|27279.5|27278.4|27258.4|507
1593618600000|2020-07-01 15:50:00|27282.3|27262.3|27263.4|27243.4|27283.4|27263.4|27253.4|27233.4|328
1593618900000|2020-07-01 15:55:00|27268.4|27248.4|27275.6|27255.6|27279.5|27259.5|27265.9|27245.9|253
1593619200000|2020-07-01 16:00:00|27274.2|27254.2|27249.5|27229.5|27274.2|27254.2|27234.5|27214.5|275
1593619500000|2020-07-01 16:05:00|27252.8|27232.8|27285.6|27265.6|27290.6|27270.6|27252.8|27232.8|270
1593619800000|2020-07-01 16:10:00|27284.5|27264.5|27269.2|27249.2|27285.6|27265.6|27246.7|27226.7|263
1593620100000|2020-07-01 16:15:00|27274.2|27254.2|27267.4|27247.4|27276.7|27256.7|27262.4|27242.4|152
1593620400000|2020-07-01 16:20:00|27262.4|27242.4|27257.4|27237.4|27267.4|27247.4|27254.9|27234.9|397
1593620700000|2020-07-01 16:25:00|27258.5|27238.5|27260.7|27240.7|27264.3|27244.3|27256.7|27236.7|220
1593621000000|2020-07-01 16:30:00|27263.5|27243.5|27266.8|27246.8|27270.7|27250.7|27261.8|27241.8|202
1593621300000|2020-07-01 16:35:00|27264.3|27244.3|27273.9|27253.9|27274.6|27254.6|27256.8|27236.8|237
1593621600000|2020-07-01 16:40:00|27277.9|27257.9|27268.9|27248.9|27280|27260|27268.9|27248.9|218
1593621900000|2020-07-01 16:45:00|27267.9|27247.9|27257.9|27237.9|27267.9|27247.9|27206.8|27186.8|1177
1593622200000|2020-07-01 16:50:00|27259|27239|27254|27234|27262.9|27242.9|27247.9|27227.9|333
1593622500000|2020-07-01 16:55:00|27255|27235|27264|27244|27284|27264|27255|27235|1231
1593622800000|2020-07-01 17:00:00|27266.5|27246.5|27252.9|27232.9|27274|27254|27244|27224|281
1593623100000|2020-07-01 17:05:00|27254.3|27234.3|27232.9|27212.9|27257.9|27237.9|27229|27209|260
1593623400000|2020-07-01 17:10:00|27230.7|27210.7|27226.8|27206.8|27241.8|27221.8|27222.9|27202.9|190
1593623700000|2020-07-01 17:15:00|27229.3|27209.3|27219.7|27199.7|27231.8|27211.8|27215.8|27195.8|106
1593624000000|2020-07-01 17:20:00|27215.8|27195.8|27239.7|27219.7|27239.7|27219.7|27215.8|27195.8|89
1593624300000|2020-07-01 17:25:00|27242.2|27222.2|27242.9|27222.9|27246.5|27226.5|27239.7|27219.7|67
1593624600000|2020-07-01 17:30:00|27245.8|27225.8|27244|27224|27246.9|27226.9|27236.9|27216.9|63
1593624900000|2020-07-01 17:35:00|27247.3|27227.3|27267.6|27247.6|27267.6|27247.6|27247.3|27227.3|304
1593625200000|2020-07-01 17:40:00|27268.7|27248.7|27259.1|27239.1|27271.2|27251.2|27255.1|27235.1|143
1593625500000|2020-07-01 17:45:00|27264.1|27244.1|27274.1|27254.1|27274.1|27254.1|27256.6|27236.6|120
1593625800000|2020-07-01 17:50:00|27273|27253|27274.1|27254.1|27274.1|27254.1|27269.1|27249.1|81
1593626100000|2020-07-01 17:55:00|27275.2|27255.2|27274.1|27254.1|27294.1|27274.1|27274.1|27254.1|240
1593626400000|2020-07-01 18:00:00|27276.2|27256.2|27301.6|27281.6|27301.6|27281.6|27274.1|27254.1|94
1593626700000|2020-07-01 18:05:00|27300.2|27280.2|27309.1|27289.1|27311.3|27291.3|27269.1|27249.1|123
1593627000000|2020-07-01 18:10:00|27307.7|27287.7|27304.1|27284.1|27309.1|27289.1|27304.1|27284.1|39
1593627300000|2020-07-01 18:15:00|27303|27283|27294.1|27274.1|27304.1|27284.1|27286.6|27266.6|46
1593627600000|2020-07-01 18:20:00|27295.2|27275.2|27284.1|27264.1|27299.1|27279.1|27281.6|27261.6|71
1593627900000|2020-07-01 18:25:00|27282.7|27262.7|27285.9|27265.9|27286.6|27266.6|27279.1|27259.1|45
1593628200000|2020-07-01 18:30:00|27287|27267|27287|27267|27292|27272|27282|27262|69
1593628500000|2020-07-01 18:35:00|27284.5|27264.5|27283.1|27263.1|27287|27267|27282|27262|23
1593628800000|2020-07-01 18:40:00|27281.7|27261.7|27278.1|27258.1|27283.1|27263.1|27276.7|27256.7|25
1593629100000|2020-07-01 18:45:00|27279.2|27259.2|27287|27267|27287|27267|27277.8|27257.8|84
1593629400000|2020-07-01 18:50:00|27289.5|27269.5|27297|27277|27297|27277|27287|27267|35
1593629700000|2020-07-01 18:55:00|27292|27272|27313.1|27293.1|27313.1|27293.1|27292|27272|28
1593630000000|2020-07-01 19:00:00|27311|27291|27328.1|27308.1|27328.1|27308.1|27305.6|27285.6|69
1593630300000|2020-07-01 19:05:00|27325.6|27305.6|27335.6|27315.6|27336|27316|27323.1|27303.1|128
1593630600000|2020-07-01 19:10:00|27337.1|27317.1|27335.6|27315.6|27337.1|27317.1|27318.1|27298.1|39
1593630900000|2020-07-01 19:15:00|27337.1|27317.1|27323.2|27303.2|27338.1|27318.1|27318.2|27298.2|19
1593631200000|2020-07-01 19:20:00|27324.2|27304.2|27328.2|27308.2|27328.2|27308.2|27323.2|27303.2|31
1593631500000|2020-07-01 19:25:00|27333.2|27313.2|27362.1|27342.1|27362.1|27342.1|27327.1|27307.1|305
1593631800000|2020-07-01 19:30:00|27363.5|27343.5|27392.1|27372.1|27397.5|27377.5|27362.1|27342.1|197
1593632100000|2020-07-01 19:35:00|27387.1|27367.1|27387.1|27367.1|27387.1|27367.1|27377.1|27357.1|59
1593632400000|2020-07-01 19:40:00|27389.3|27369.3|27407.1|27387.1|27407.1|27387.1|27389.3|27369.3|129
1593632700000|2020-07-01 19:45:00|27406.1|27386.1|27432.1|27412.1|27432.1|27412.1|27402.1|27382.1|282
1593633000000|2020-07-01 19:50:00|27433.6|27413.6|27402.1|27382.1|27433.6|27413.6|27402.1|27382.1|108
1593633300000|2020-07-01 19:55:00|27400.7|27380.7|27387.2|27367.2|27400.7|27380.7|27379.7|27359.7|99
1593633600000|2020-07-01 20:00:00|27390|27370|27377.2|27357.2|27390|27370|27374.7|27354.7|67
1593633900000|2020-07-01 20:05:00|27378.2|27358.2|27379.7|27359.7|27379.7|27359.7|27377.2|27357.2|19
1593634200000|2020-07-01 20:10:00|27382.2|27362.2|27387.2|27367.2|27392.2|27372.2|27382.2|27362.2|106
1593634500000|2020-07-01 20:15:00|27392.2|27372.2|27404.7|27384.7|27404.7|27384.7|27387.2|27367.2|53
1593634800000|2020-07-01 20:20:00|27407.2|27387.2|27437.2|27417.2|27437.2|27417.2|27407.2|27387.2|136
1593635100000|2020-07-01 20:25:00|27442.2|27422.2|27442.2|27422.2|27442.2|27422.2|27442.2|27422.2|39
1593635400000|2020-07-01 20:30:00|27437.2|27417.2|27422.2|27402.2|27437.2|27417.2|27419.7|27399.7|50
1593635700000|2020-07-01 20:35:00|27423.3|27403.3|27427.2|27407.2|27429.7|27409.7|27423.3|27403.3|35
1593636000000|2020-07-01 20:40:00|27423.3|27403.3|27417.2|27397.2|27423.3|27403.3|27417.2|27397.2|24
1593636300000|2020-07-01 20:45:00|27420.1|27400.1|27429.8|27409.8|27429.8|27409.8|27417.2|27397.2|50
1593636600000|2020-07-01 20:50:00|27432.3|27412.3|27457.3|27437.3|27457.3|27437.3|27429.8|27409.8|78
1593636900000|2020-07-01 20:55:00|27496.2|27476.2|27509.4|27489.4|27509.4|27489.4|27491.2|27471.2|365
1593640800000|2020-07-01 22:00:00|27519.2|27499.2|27499.5|27479.5|27536|27516|27497|27477|224
1593641100000|2020-07-01 22:05:00|27497|27477|27482.1|27462.1|27499.5|27479.5|27482.1|27462.1|50
1593641400000|2020-07-01 22:10:00|27483.5|27463.5|27484.6|27464.6|27489.6|27469.6|27479.6|27459.6|46
1593641700000|2020-07-01 22:15:00|27489.6|27469.6|27567.1|27547.1|27582.1|27562.1|27489.6|27469.6|329
1593642000000|2020-07-01 22:20:00|27568.1|27548.1|27582.1|27562.1|27584.6|27564.6|27567.1|27547.1|89
1593642300000|2020-07-01 22:25:00|27583.2|27563.2|27562.1|27542.1|27602.1|27582.1|27559.6|27539.6|104
1593642600000|2020-07-01 22:30:00|27564.6|27544.6|27549.6|27529.6|27567.1|27547.1|27549.6|27529.6|58
1593642900000|2020-07-01 22:35:00|27544.6|27524.6|27539.6|27519.6|27544.6|27524.6|27527.1|27507.1|59
1593643200000|2020-07-01 22:40:00|27544.6|27524.6|27554.6|27534.6|27557.1|27537.1|27544.6|27524.6|26
1593643500000|2020-07-01 22:45:00|27553.2|27533.2|27524.6|27504.6|27553.2|27533.2|27519.6|27499.6|92
1593643800000|2020-07-01 22:50:00|27522.1|27502.1|27519.6|27499.6|27522.1|27502.1|27514.6|27494.6|37
1593644100000|2020-07-01 22:55:00|27520.7|27500.7|27534.6|27514.6|27539.6|27519.6|27520.7|27500.7|49
1593644400000|2020-07-01 23:00:00|27533.2|27513.2|27544.7|27524.7|27554.7|27534.7|27527.2|27507.2|79
1593644700000|2020-07-01 23:05:00|27542.2|27522.2|27549.7|27529.7|27549.7|27529.7|27529.7|27509.7|61
1593645000000|2020-07-01 23:10:00|27552.5|27532.5|27549.7|27529.7|27564.7|27544.7|27549.7|27529.7|123
1593645300000|2020-07-01 23:15:00|27547.2|27527.2|27554.7|27534.7|27554.7|27534.7|27537.2|27517.2|32
1593645600000|2020-07-01 23:20:00|27551.8|27531.8|27549.7|27529.7|27554.7|27534.7|27549.7|27529.7|51
1593645900000|2020-07-01 23:25:00|27550.8|27530.8|27534.7|27514.7|27554.7|27534.7|27534.7|27514.7|66
1593646200000|2020-07-01 23:30:00|27529.7|27509.7|27519.7|27499.7|27529.7|27509.7|27519.7|27499.7|29
1593646500000|2020-07-01 23:35:00|27517.2|27497.2|27509.7|27489.7|27519.7|27499.7|27509.7|27489.7|30
1593646800000|2020-07-01 23:40:00|27510.8|27490.8|27534.7|27514.7|27539.7|27519.7|27509.7|27489.7|62
1593647100000|2020-07-01 23:45:00|27533.3|27513.3|27509.7|27489.7|27534.7|27514.7|27507.2|27487.2|56
1593647400000|2020-07-01 23:50:00|27507.2|27487.2|27484.8|27464.8|27507.2|27487.2|27474.7|27454.7|116
1593647700000|2020-07-01 23:55:00|27483.3|27463.3|27469.8|27449.8|27483.3|27463.3|27469.8|27449.8|96
1593648000000|2020-07-02 00:00:00|27464.8|27444.8|27467.3|27447.3|27494.8|27474.8|27444.8|27424.8|520
1593648300000|2020-07-02 00:05:00|27469.8|27449.8|27474.8|27454.8|27489.8|27469.8|27469.8|27449.8|259
1593648600000|2020-07-02 00:10:00|27477.3|27457.3|27463.7|27443.7|27477.3|27457.3|27463.7|27443.7|159
1593648900000|2020-07-02 00:15:00|27462.3|27442.3|27474.8|27454.8|27475.9|27455.9|27438.7|27418.7|230
1593649200000|2020-07-02 00:20:00|27479.8|27459.8|27479.8|27459.8|27489.8|27469.8|27476.2|27456.2|66
1593649500000|2020-07-02 00:25:00|27477.3|27457.3|27449.8|27429.8|27479.8|27459.8|27449.8|27429.8|67
1593649800000|2020-07-02 00:30:00|27452.3|27432.3|27454.8|27434.8|27464.8|27444.8|27449.8|27429.8|73
1593650100000|2020-07-02 00:35:00|27457.3|27437.3|27474.8|27454.8|27474.8|27454.8|27454.8|27434.8|35
1593650400000|2020-07-02 00:40:00|27472.3|27452.3|27464.8|27444.8|27472.3|27452.3|27457.3|27437.3|50
1593650700000|2020-07-02 00:45:00|27463.4|27443.4|27474.9|27454.9|27474.9|27454.9|27462.3|27442.3|58
1593651000000|2020-07-02 00:50:00|27472.4|27452.4|27464.9|27444.9|27474.9|27454.9|27464.9|27444.9|48
1593651300000|2020-07-02 00:55:00|27467.4|27447.4|27479.9|27459.9|27479.9|27459.9|27459.9|27439.9|74
1593651600000|2020-07-02 01:00:00|27485.9|27465.9|27449.9|27429.9|27485.9|27465.9|27444.9|27424.9|735
1593651900000|2020-07-02 01:05:00|27452.4|27432.4|27494.9|27474.9|27499.9|27479.9|27449.9|27429.9|225
1593652200000|2020-07-02 01:10:00|27489.9|27469.9|27464.9|27444.9|27494.9|27474.9|27459.9|27439.9|161
1593652500000|2020-07-02 01:15:00|27462.4|27442.4|27502.4|27482.4|27509.9|27489.9|27459.9|27439.9|255
1593652800000|2020-07-02 01:20:00|27504.9|27484.9|27539.9|27519.9|27574.9|27554.9|27504.9|27484.9|545
1593653100000|2020-07-02 01:25:00|27542.4|27522.4|27513.2|27493.2|27544.9|27524.9|27513.2|27493.2|346
1593653400000|2020-07-02 01:30:00|27515.7|27495.7|27523.5|27503.5|27529.6|27509.6|27500.7|27480.7|220
1593653700000|2020-07-02 01:35:00|27524.6|27504.6|27489.6|27469.6|27532.1|27512.1|27489.6|27469.6|266
1593654000000|2020-07-02 01:40:00|27492.1|27472.1|27459.6|27439.6|27494.6|27474.6|27449.6|27429.6|424
1593654300000|2020-07-02 01:45:00|27461.1|27441.1|27476.1|27456.1|27476.1|27456.1|27459.6|27439.6|92
1593654600000|2020-07-02 01:50:00|27477.5|27457.5|27484.6|27464.6|27489.6|27469.6|27469.6|27449.6|117
1593654900000|2020-07-02 01:55:00|27487.1|27467.1|27449.7|27429.7|27489.6|27469.6|27441.1|27421.1|184
1593655200000|2020-07-02 02:00:00|27444.7|27424.7|27467.2|27447.2|27469.7|27449.7|27434.7|27414.7|192
1593655500000|2020-07-02 02:05:00|27464.7|27444.7|27469.7|27449.7|27482.2|27462.2|27464.7|27444.7|102
1593655800000|2020-07-02 02:10:00|27472.2|27452.2|27489.7|27469.7|27497.2|27477.2|27469.7|27449.7|146
1593656100000|2020-07-02 02:15:00|27487.2|27467.2|27503.3|27483.3|27506.1|27486.1|27484.7|27464.7|42
1593656400000|2020-07-02 02:20:00|27502.2|27482.2|27510.8|27490.8|27512.2|27492.2|27494.7|27474.7|84
1593656700000|2020-07-02 02:25:00|27512.2|27492.2|27524.7|27504.7|27528.3|27508.3|27509.7|27489.7|84
1593657000000|2020-07-02 02:30:00|27527.2|27507.2|27509.7|27489.7|27527.6|27507.6|27487.2|27467.2|335
1593657300000|2020-07-02 02:35:00|27508.7|27488.7|27494.7|27474.7|27513.7|27493.7|27494.7|27474.7|134
1593657600000|2020-07-02 02:40:00|27497.6|27477.6|27489.7|27469.7|27499.7|27479.7|27484.7|27464.7|45
1593657900000|2020-07-02 02:45:00|27491.2|27471.2|27477.3|27457.3|27494.7|27474.7|27464.7|27444.7|147
1593658200000|2020-07-02 02:50:00|27475.8|27455.8|27474.8|27454.8|27479.8|27459.8|27464.8|27444.8|93
1593658500000|2020-07-02 02:55:00|27472.3|27452.3|27494.8|27474.8|27494.8|27474.8|27469.8|27449.8|56
1593658800000|2020-07-02 03:00:00|27501.2|27481.2|27482.3|27462.3|27504.8|27484.8|27482.3|27462.3|138
1593659100000|2020-07-02 03:05:00|27483.7|27463.7|27484.8|27464.8|27489.8|27469.8|27479.8|27459.8|109
1593659400000|2020-07-02 03:10:00|27482.3|27462.3|27484.8|27464.8|27484.8|27464.8|27474.8|27454.8|95
1593659700000|2020-07-02 03:15:00|27483.7|27463.7|27489.8|27469.8|27494.8|27474.8|27479.8|27459.8|232
1593660000000|2020-07-02 03:20:00|27488.4|27468.4|27494.8|27474.8|27497.3|27477.3|27484.8|27464.8|154
1593660300000|2020-07-02 03:25:00|27493.8|27473.8|27472.3|27452.3|27493.8|27473.8|27469.8|27449.8|60
1593660600000|2020-07-02 03:30:00|27474.8|27454.8|27459.8|27439.8|27474.8|27454.8|27459.8|27439.8|70
1593660900000|2020-07-02 03:35:00|27460.9|27440.9|27469.9|27449.9|27474.8|27454.8|27460.9|27440.9|72
1593661200000|2020-07-02 03:40:00|27464.9|27444.9|27459.9|27439.9|27464.9|27444.9|27449.9|27429.9|83
1593661500000|2020-07-02 03:45:00|27462.4|27442.4|27464.9|27444.9|27469.9|27449.9|27459.9|27439.9|34
1593661800000|2020-07-02 03:50:00|27463.4|27443.4|27462.4|27442.4|27464.9|27444.9|27462.4|27442.4|13
1593662100000|2020-07-02 03:55:00|27460.9|27440.9|27469.9|27449.9|27474.9|27454.9|27457.4|27437.4|29
1593662400000|2020-07-02 04:00:00|27468.8|27448.8|27464.9|27444.9|27469.9|27449.9|27464.9|27444.9|22
1593662700000|2020-07-02 04:05:00|27466|27446|27471|27451|27476|27456|27466|27446|21
1593663000000|2020-07-02 04:10:00|27473.5|27453.5|27491|27471|27491|27471|27473.5|27453.5|54
1593663300000|2020-07-02 04:15:00|27488.1|27468.1|27481|27461|27488.5|27468.5|27477.4|27457.4|27
1593663600000|2020-07-02 04:20:00|27479.6|27459.6|27486|27466|27486|27466|27473.5|27453.5|68
1593663900000|2020-07-02 04:25:00|27488.5|27468.5|27490|27470|27490|27470|27488.5|27468.5|36
1593664200000|2020-07-02 04:30:00|27491.4|27471.4|27496|27476|27496|27476|27491.4|27471.4|28
1593664500000|2020-07-02 04:35:00|27498.2|27478.2|27511|27491|27517.1|27497.1|27498.2|27478.2|49
1593664800000|2020-07-02 04:40:00|27509.6|27489.6|27506|27486|27512.1|27492.1|27503.5|27483.5|28
1593665100000|2020-07-02 04:45:00|27508.5|27488.5|27507.1|27487.1|27511|27491|27506|27486|20
1593665400000|2020-07-02 04:50:00|27508.2|27488.2|27501.1|27481.1|27508.2|27488.2|27501.1|27481.1|25
1593665700000|2020-07-02 04:55:00|27502.1|27482.1|27496.1|27476.1|27503.2|27483.2|27496.1|27476.1|50
1593666000000|2020-07-02 05:00:00|27493.6|27473.6|27498.2|27478.2|27499.6|27479.6|27493.2|27473.2|53
1593666300000|2020-07-02 05:05:00|27497.1|27477.1|27498.2|27478.2|27498.6|27478.6|27495.7|27475.7|68
1593666600000|2020-07-02 05:10:00|27503.2|27483.2|27503.2|27483.2|27504.3|27484.3|27503.2|27483.2|51
1593666900000|2020-07-02 05:15:00|27505.7|27485.7|27503.2|27483.2|27507.2|27487.2|27498.2|27478.2|60
1593667200000|2020-07-02 05:20:00|27498.2|27478.2|27513.6|27493.6|27513.6|27493.6|27498.2|27478.2|60
1593667500000|2020-07-02 05:25:00|27511.1|27491.1|27513.3|27493.3|27516.1|27496.1|27511.1|27491.1|79
1593667800000|2020-07-02 05:30:00|27511.1|27491.1|27483.3|27463.3|27512.2|27492.2|27463.3|27443.3|320
1593668100000|2020-07-02 05:35:00|27480.4|27460.4|27449.7|27429.7|27483.3|27463.3|27442.2|27422.2|257
1593668400000|2020-07-02 05:40:00|27448.3|27428.3|27482.2|27462.2|27488.3|27468.3|27448.3|27428.3|193
1593668700000|2020-07-02 05:45:00|27480.8|27460.8|27478.3|27458.3|27485.8|27465.8|27473.3|27453.3|279
1593669000000|2020-07-02 05:50:00|27476.9|27456.9|27468.7|27448.7|27483.3|27463.3|27467.6|27447.6|375
1593669300000|2020-07-02 05:55:00|27469.7|27449.7|27456.2|27436.2|27471.2|27451.2|27446.2|27426.2|216
1593669600000|2020-07-02 06:00:00|27461.2|27441.2|27481.2|27461.2|27481.2|27461.2|27458.3|27438.3|270
1593669900000|2020-07-02 06:05:00|27482.6|27462.6|27506.2|27486.2|27521.2|27501.2|27482.6|27462.6|240
1593670200000|2020-07-02 06:10:00|27508.7|27488.7|27503.7|27483.7|27511.2|27491.2|27496.2|27476.2|101
1593670500000|2020-07-02 06:15:00|27502.7|27482.7|27516.2|27496.2|27531.2|27511.2|27500.2|27480.2|152
1593670800000|2020-07-02 06:20:00|27521.2|27501.2|27536.2|27516.2|27541.2|27521.2|27521.2|27501.2|221
1593671100000|2020-07-02 06:25:00|27537.7|27517.7|27546.3|27526.3|27546.3|27526.3|27531.2|27511.2|140
1593671400000|2020-07-02 06:30:00|27547.3|27527.3|27541.3|27521.3|27573.8|27553.8|27541.3|27521.3|386
1593671700000|2020-07-02 06:35:00|27539.8|27519.8|27538.4|27518.4|27546.3|27526.3|27531.3|27511.3|202
1593672000000|2020-07-02 06:40:00|27537|27517|27544.5|27524.5|27554.5|27534.5|27534.5|27514.5|179
1593672300000|2020-07-02 06:45:00|27545.9|27525.9|27522.4|27502.4|27549.5|27529.5|27513.4|27493.4|199
1593672600000|2020-07-02 06:50:00|27520.9|27500.9|27519.5|27499.5|27524.5|27504.5|27505.9|27485.9|222
1593672900000|2020-07-02 06:55:00|27517|27497|27508.4|27488.4|27519.5|27499.5|27508.4|27488.4|106
1593673200000|2020-07-02 07:00:00|27513.4|27493.4|27538.4|27518.4|27544.5|27524.5|27513.4|27493.4|157
1593673500000|2020-07-02 07:05:00|27533.4|27513.4|27549.5|27529.5|27549.5|27529.5|27518.4|27498.4|100
1593673800000|2020-07-02 07:10:00|27547|27527|27533.5|27513.5|27557|27537|27532.4|27512.4|165
1593674100000|2020-07-02 07:15:00|27534.9|27514.9|27555.6|27535.6|27559.5|27539.5|27534.9|27514.9|142
1593674400000|2020-07-02 07:20:00|27554.5|27534.5|27508.5|27488.5|27558.5|27538.5|27508.5|27488.5|169
1593674700000|2020-07-02 07:25:00|27503.5|27483.5|27508.5|27488.5|27523.5|27503.5|27501|27481|178
1593675000000|2020-07-02 07:30:00|27509.9|27489.9|27561|27541|27561|27541|27508.5|27488.5|208
1593675300000|2020-07-02 07:35:00|27559.9|27539.9|27549.6|27529.6|27567.1|27547.1|27544.6|27524.6|157
1593675600000|2020-07-02 07:40:00|27552.1|27532.1|27547.1|27527.1|27553.5|27533.5|27534.6|27514.6|110
1593675900000|2020-07-02 07:45:00|27544.6|27524.6|27550.6|27530.6|27554.6|27534.6|27543.5|27523.5|119
1593676200000|2020-07-02 07:50:00|27553.5|27533.5|27553.2|27533.2|27558.5|27538.5|27536|27516|232
1593676500000|2020-07-02 07:55:00|27554.6|27534.6|27568.5|27548.5|27573.5|27553.5|27553.5|27533.5|202
1593676800000|2020-07-02 08:00:00|27573.5|27553.5|27573.6|27553.6|27602.5|27582.5|27563.5|27543.5|368
1593677100000|2020-07-02 08:05:00|27576.4|27556.4|27611.5|27591.5|27611.5|27591.5|27576.4|27556.4|208
1593677400000|2020-07-02 08:10:00|27610.4|27590.4|27593.6|27573.6|27618.3|27598.3|27588.6|27568.6|388
1593677700000|2020-07-02 08:15:00|27596.1|27576.1|27593.6|27573.6|27598.6|27578.6|27588.6|27568.6|327
1593678000000|2020-07-02 08:20:00|27591.1|27571.1|27596.1|27576.1|27601.5|27581.5|27591.1|27571.1|186
1593678300000|2020-07-02 08:25:00|27595|27575|27598.6|27578.6|27607.5|27587.5|27593.6|27573.6|246
1593678600000|2020-07-02 08:30:00|27600|27580|27601.1|27581.1|27607.6|27587.6|27598.6|27578.6|92
1593678900000|2020-07-02 08:35:00|27602.2|27582.2|27588.6|27568.6|27611.5|27591.5|27588.6|27568.6|217
1593679200000|2020-07-02 08:40:00|27593.6|27573.6|27566.1|27546.1|27593.6|27573.6|27566.1|27546.1|223
1593679500000|2020-07-02 08:45:00|27563.6|27543.6|27538.6|27518.6|27573.6|27553.6|27538.6|27518.6|169
1593679800000|2020-07-02 08:50:00|27540.1|27520.1|27521.2|27501.2|27543.6|27523.6|27521.2|27501.2|584
1593680100000|2020-07-02 08:55:00|27522.2|27502.2|27497.6|27477.6|27528.7|27508.7|27497.6|27477.6|346
1593680400000|2020-07-02 09:00:00|27502.6|27482.6|27488.7|27468.7|27503.7|27483.7|27482.6|27462.6|288
1593680700000|2020-07-02 09:05:00|27487.6|27467.6|27497.6|27477.6|27502.6|27482.6|27487.6|27467.6|105
1593681000000|2020-07-02 09:10:00|27498.7|27478.7|27502.6|27482.6|27505.1|27485.1|27497.6|27477.6|38
1593681300000|2020-07-02 09:15:00|27507.6|27487.6|27497.6|27477.6|27508.7|27488.7|27492.6|27472.6|101
1593681600000|2020-07-02 09:20:00|27497.7|27477.7|27503.7|27483.7|27503.7|27483.7|27497.7|27477.7|52
1593681900000|2020-07-02 09:25:00|27508.7|27488.7|27496.2|27476.2|27519.8|27499.8|27493.7|27473.7|65
1593682200000|2020-07-02 09:30:00|27493.7|27473.7|27473.7|27453.7|27498.7|27478.7|27471.2|27451.2|93
1593682500000|2020-07-02 09:35:00|27474.8|27454.8|27448.7|27428.7|27478.7|27458.7|27441.2|27421.2|216
1593682800000|2020-07-02 09:40:00|27443.7|27423.7|27456.2|27436.2|27456.2|27436.2|27439.8|27419.8|113
1593683100000|2020-07-02 09:45:00|27455.2|27435.2|27443.8|27423.8|27458.8|27438.8|27443.8|27423.8|69
1593683400000|2020-07-02 09:50:00|27446.3|27426.3|27474.8|27454.8|27474.8|27454.8|27443.8|27423.8|97
1593683700000|2020-07-02 09:55:00|27473.8|27453.8|27483.8|27463.8|27488.8|27468.8|27473.8|27453.8|265
1593684000000|2020-07-02 10:00:00|27486.3|27466.3|27493.8|27473.8|27497.3|27477.3|27486.3|27466.3|92
1593684300000|2020-07-02 10:05:00|27490.9|27470.9|27468.8|27448.8|27493.8|27473.8|27468.8|27448.8|68
1593684600000|2020-07-02 10:10:00|27467.4|27447.4|27489.9|27469.9|27489.9|27469.9|27466.3|27446.3|54
1593684900000|2020-07-02 10:15:00|27491.3|27471.3|27467.4|27447.4|27492.4|27472.4|27465.9|27445.9|56
1593685200000|2020-07-02 10:20:00|27468.4|27448.4|27489.9|27469.9|27489.9|27469.9|27468.4|27448.4|32
1593685500000|2020-07-02 10:25:00|27488.8|27468.8|27499.9|27479.9|27499.9|27479.9|27484.9|27464.9|30
1593685800000|2020-07-02 10:30:00|27498.8|27478.8|27486.3|27466.3|27498.8|27478.8|27486.3|27466.3|148
1593686100000|2020-07-02 10:35:00|27488.8|27468.8|27493.9|27473.9|27493.9|27473.9|27478.8|27458.8|119
1593686400000|2020-07-02 10:40:00|27491|27471|27483.9|27463.9|27496.4|27476.4|27483.9|27463.9|65
1593686700000|2020-07-02 10:45:00|27486.8|27466.8|27473.9|27453.9|27488.9|27468.9|27468.9|27448.9|81
1593687000000|2020-07-02 10:50:00|27476.4|27456.4|27466.4|27446.4|27478.9|27458.9|27461.4|27441.4|73
1593687300000|2020-07-02 10:55:00|27465.3|27445.3|27448.5|27428.5|27465.3|27445.3|27448.5|27428.5|91
1593687600000|2020-07-02 11:00:00|27446|27426|27451|27431|27451|27431|27441|27421|215
1593687900000|2020-07-02 11:05:00|27453.1|27433.1|27441|27421|27456|27436|27431|27411|352
1593688200000|2020-07-02 11:10:00|27446|27426|27451|27431|27456|27436|27446|27426|484
1593688500000|2020-07-02 11:15:00|27453.9|27433.9|27447.1|27427.1|27461|27441|27444.6|27424.6|404
1593688800000|2020-07-02 11:20:00|27448.1|27428.1|27463.1|27443.1|27463.1|27443.1|27448.1|27428.1|106
1593689100000|2020-07-02 11:25:00|27458.1|27438.1|27438.2|27418.2|27458.1|27438.1|27438.2|27418.2|120
1593689400000|2020-07-02 11:30:00|27440.7|27420.7|27458.8|27438.8|27465.3|27445.3|27428.2|27408.2|210
1593689700000|2020-07-02 11:35:00|27460.3|27440.3|27491.3|27471.3|27491.3|27471.3|27460.3|27440.3|160
1593690000000|2020-07-02 11:40:00|27486.3|27466.3|27490.3|27470.3|27506.3|27486.3|27486.3|27466.3|150
1593690300000|2020-07-02 11:45:00|27494.2|27474.2|27440.3|27420.3|27494.2|27474.2|27440.3|27420.3|319
1593690600000|2020-07-02 11:50:00|27442.8|27422.8|27425.3|27405.3|27445.3|27425.3|27416.3|27396.3|175
1593690900000|2020-07-02 11:55:00|27430.3|27410.3|27455.3|27435.3|27465.3|27445.3|27430.3|27410.3|129
1593691200000|2020-07-02 12:00:00|27446.4|27426.4|27435.3|27415.3|27446.4|27426.4|27405.3|27385.3|245
1593691500000|2020-07-02 12:05:00|27436.8|27416.8|27475.3|27455.3|27475.3|27455.3|27435.3|27415.3|149
1593691800000|2020-07-02 12:10:00|27480.3|27460.3|27405.3|27385.3|27483.9|27463.9|27400.3|27380.3|421
1593692100000|2020-07-02 12:15:00|27415.3|27395.3|27405.3|27385.3|27432.8|27412.8|27400.3|27380.3|297
1593692400000|2020-07-02 12:20:00|27400.3|27380.3|27420.4|27400.4|27425.4|27405.4|27385.3|27365.3|376
1593692700000|2020-07-02 12:25:00|27417.5|27397.5|27395.4|27375.4|27435.4|27415.4|27365.4|27345.4|334
1593693000000|2020-07-02 12:30:00|27393.9|27373.9|27490.4|27470.4|27510.4|27490.4|27392.9|27372.9|768
1593693300000|2020-07-02 12:35:00|27491.4|27471.4|27505.4|27485.4|27520.4|27500.4|27488.9|27468.9|368
1593693600000|2020-07-02 12:40:00|27500.4|27480.4|27450.4|27430.4|27530.4|27510.4|27450.4|27430.4|536
1593693900000|2020-07-02 12:45:00|27449.3|27429.3|27420.4|27400.4|27470.4|27450.4|27412.9|27392.9|451
1593694200000|2020-07-02 12:50:00|27425.4|27405.4|27405.4|27385.4|27430.4|27410.4|27390.4|27370.4|451
1593694500000|2020-07-02 12:55:00|27402.9|27382.9|27390.4|27370.4|27409.4|27389.4|27375.4|27355.4|284
1593694800000|2020-07-02 13:00:00|27385.4|27365.4|27382.9|27362.9|27396.9|27376.9|27357.9|27337.9|940
1593695100000|2020-07-02 13:05:00|27380.4|27360.4|27345.4|27325.4|27384.4|27364.4|27312.9|27292.9|903
1593695400000|2020-07-02 13:10:00|27342.9|27322.9|27369|27349|27371.5|27351.5|27331.5|27311.5|598
1593695700000|2020-07-02 13:15:00|27366.5|27346.5|27344.4|27324.4|27366.5|27346.5|27330.4|27310.4|698
1593696000000|2020-07-02 13:20:00|27340.5|27320.5|27313|27293|27340.5|27320.5|27300.5|27280.5|472
1593696300000|2020-07-02 13:25:00|27310.5|27290.5|27350.5|27330.5|27353|27333|27300.5|27280.5|380
1593696600000|2020-07-02 13:30:00|27351.9|27331.9|27375.5|27355.5|27375.5|27355.5|27348|27328|565
1593696900000|2020-07-02 13:35:00|27374|27354|27350.5|27330.5|27388|27368|27340.5|27320.5|554
1593697200000|2020-07-02 13:40:00|27351.9|27331.9|27356.5|27336.5|27360.5|27340.5|27341.5|27321.5|356
1593697500000|2020-07-02 13:45:00|27359|27339|27351.6|27331.6|27369.5|27349.5|27350.1|27330.1|503
1593697800000|2020-07-02 13:50:00|27356.6|27336.6|27376.6|27356.6|27384.1|27364.1|27356.6|27336.6|587
1593698100000|2020-07-02 13:55:00|27377.6|27357.6|27403.7|27383.7|27403.7|27383.7|27377.6|27357.6|202
1593698400000|2020-07-02 14:00:00|27402.6|27382.6|27406.6|27386.6|27407.6|27387.6|27396.6|27376.6|416
1593698700000|2020-07-02 14:05:00|27407.6|27387.6|27421.6|27401.6|27426.6|27406.6|27389.1|27369.1|467
1593699000000|2020-07-02 14:10:00|27416.6|27396.6|27376.6|27356.6|27421.6|27401.6|27366.6|27346.6|553
1593699300000|2020-07-02 14:15:00|27379.1|27359.1|27366.6|27346.6|27391.6|27371.6|27361.6|27341.6|403
1593699600000|2020-07-02 14:20:00|27369.1|27349.1|27361.6|27341.6|27376.6|27356.6|27346.6|27326.6|566
1593699900000|2020-07-02 14:25:00|27359.1|27339.1|27306.6|27286.6|27361.6|27341.6|27306.6|27286.6|720
1593700200000|2020-07-02 14:30:00|27309.1|27289.1|27331.6|27311.6|27346.6|27326.6|27301.6|27281.6|568
1593700500000|2020-07-02 14:35:00|27336.6|27316.6|27326.6|27306.6|27336.6|27316.6|27296.6|27276.6|605
1593700800000|2020-07-02 14:40:00|27329.1|27309.1|27336.6|27316.6|27356.6|27336.6|27329.1|27309.1|390
1593701100000|2020-07-02 14:45:00|27331.6|27311.6|27291.7|27271.7|27336.6|27316.6|27286.7|27266.7|515
1593701400000|2020-07-02 14:50:00|27294.2|27274.2|27271.7|27251.7|27304.2|27284.2|27251.7|27231.7|842
1593701700000|2020-07-02 14:55:00|27270.6|27250.6|27281.7|27261.7|27291.7|27271.7|27256.7|27236.7|473
1593702000000|2020-07-02 15:00:00|27283.1|27263.1|27251.7|27231.7|27296.7|27276.7|27246.7|27226.7|609
1593702300000|2020-07-02 15:05:00|27256.7|27236.7|27292.7|27272.7|27316.7|27296.7|27256.7|27236.7|597
1593702600000|2020-07-02 15:10:00|27290.2|27270.2|27264.2|27244.2|27291.7|27271.7|27259.2|27239.2|346
1593702900000|2020-07-02 15:15:00|27266.7|27246.7|27296.7|27276.7|27306.7|27286.7|27251.7|27231.7|348
1593703200000|2020-07-02 15:20:00|27301.7|27281.7|27296.7|27276.7|27301.7|27281.7|27286.7|27266.7|240
1593703500000|2020-07-02 15:25:00|27295.7|27275.7|27293.2|27273.2|27306.7|27286.7|27286.7|27266.7|261
1593703800000|2020-07-02 15:30:00|27295.3|27275.3|27316.7|27296.7|27321.7|27301.7|27286.7|27266.7|361
1593704100000|2020-07-02 15:35:00|27314.2|27294.2|27311.7|27291.7|27321.7|27301.7|27311.7|27291.7|253
1593704400000|2020-07-02 15:40:00|27316.7|27296.7|27346.7|27326.7|27351.7|27331.7|27316.7|27296.7|405
1593704700000|2020-07-02 15:45:00|27351.7|27331.7|27376.8|27356.8|27376.8|27356.8|27346.7|27326.7|352
1593705000000|2020-07-02 15:50:00|27375.3|27355.3|27374.3|27354.3|27381.8|27361.8|27363.9|27343.9|537
1593705300000|2020-07-02 15:55:00|27375.7|27355.7|27396.8|27376.8|27396.8|27376.8|27375.7|27355.7|381
1593705600000|2020-07-02 16:00:00|27399.3|27379.3|27376.8|27356.8|27399.3|27379.3|27361.8|27341.8|401
1593705900000|2020-07-02 16:05:00|27371.8|27351.8|27381.8|27361.8|27386.8|27366.8|27371.8|27351.8|157
1593706200000|2020-07-02 16:10:00|27386.8|27366.8|27391.8|27371.8|27396.8|27376.8|27386.8|27366.8|269
1593706500000|2020-07-02 16:15:00|27386.8|27366.8|27401.8|27381.8|27401.8|27381.8|27381.8|27361.8|193
1593706800000|2020-07-02 16:20:00|27399.7|27379.7|27396.8|27376.8|27399.7|27379.7|27391.8|27371.8|143
1593707100000|2020-07-02 16:25:00|27394.7|27374.7|27414.7|27394.7|27414.7|27394.7|27389.7|27369.7|238
1593707400000|2020-07-02 16:30:00|27417.7|27397.7|27410.8|27390.8|27420.8|27400.8|27408.3|27388.3|405
1593707700000|2020-07-02 16:35:00|27405.8|27385.8|27400.8|27380.8|27405.8|27385.8|27385.8|27365.8|301
1593708000000|2020-07-02 16:40:00|27399.3|27379.3|27390.8|27370.8|27400.8|27380.8|27390.8|27370.8|118
1593708300000|2020-07-02 16:45:00|27385.8|27365.8|27410.8|27390.8|27413.3|27393.3|27380.8|27360.8|380
1593708600000|2020-07-02 16:50:00|27412.3|27392.3|27410.8|27390.8|27418.3|27398.3|27405.8|27385.8|262
1593708900000|2020-07-02 16:55:00|27409.4|27389.4|27439.2|27419.2|27444.2|27424.2|27396.5|27376.5|1115
1593709200000|2020-07-02 17:00:00|27441.7|27421.7|27464.2|27444.2|27469.2|27449.2|27439.2|27419.2|431
1593709500000|2020-07-02 17:05:00|27461.7|27441.7|27459.2|27439.2|27464.2|27444.2|27459.2|27439.2|84
1593709800000|2020-07-02 17:10:00|27454.2|27434.2|27464.2|27444.2|27466.7|27446.7|27454.2|27434.2|73
1593710100000|2020-07-02 17:15:00|27466.7|27446.7|27464.2|27444.2|27466.7|27446.7|27460.2|27440.2|122
1593710400000|2020-07-02 17:20:00|27465.2|27445.2|27475.3|27455.3|27477.3|27457.3|27464.2|27444.2|119
1593710700000|2020-07-02 17:25:00|27470.3|27450.3|27465.3|27445.3|27475.3|27455.3|27465.3|27445.3|71
1593711000000|2020-07-02 17:30:00|27466.3|27446.3|27474.2|27454.2|27474.2|27454.2|27465.3|27445.3|65
1593711300000|2020-07-02 17:35:00|27471.7|27451.7|27469.2|27449.2|27471.7|27451.7|27464.2|27444.2|67
1593711600000|2020-07-02 17:40:00|27470.7|27450.7|27474.2|27454.2|27474.2|27454.2|27464.2|27444.2|55
1593711900000|2020-07-02 17:45:00|27475.3|27455.3|27474.2|27454.2|27479.2|27459.2|27469.2|27449.2|94
1593712200000|2020-07-02 17:50:00|27476.7|27456.7|27474.3|27454.3|27476.7|27456.7|27469.3|27449.3|54
1593712500000|2020-07-02 17:55:00|27475.3|27455.3|27464.3|27444.3|27475.3|27455.3|27464.3|27444.3|88
1593712800000|2020-07-02 18:00:00|27459.3|27439.3|27439.3|27419.3|27459.3|27439.3|27439.3|27419.3|140
1593713100000|2020-07-02 18:05:00|27434.3|27414.3|27424.3|27404.3|27434.3|27414.3|27421.8|27401.8|90
1593713400000|2020-07-02 18:10:00|27421.8|27401.8|27424.3|27404.3|27429.3|27409.3|27421.8|27401.8|30
1593713700000|2020-07-02 18:15:00|27429.3|27409.3|27429.3|27409.3|27429.3|27409.3|27424.3|27404.3|20
1593714000000|2020-07-02 18:20:00|27427.2|27407.2|27459.3|27439.3|27459.3|27439.3|27424.3|27404.3|133
1593714300000|2020-07-02 18:25:00|27464.3|27444.3|27474.3|27454.3|27479.3|27459.3|27464.3|27444.3|57
1593714600000|2020-07-02 18:30:00|27475.8|27455.8|27475.4|27455.4|27475.8|27455.8|27474.3|27454.3|30
1593714900000|2020-07-02 18:35:00|27472.9|27452.9|27468.9|27448.9|27481.4|27461.4|27468.9|27448.9|39
1593715200000|2020-07-02 18:40:00|27467.4|27447.4|27461.4|27441.4|27467.4|27447.4|27456.4|27436.4|26
1593715500000|2020-07-02 18:45:00|27460|27440|27461.4|27441.4|27461.4|27441.4|27460|27440|21
1593715800000|2020-07-02 18:50:00|27463.9|27443.9|27458.9|27438.9|27466.4|27446.4|27458.9|27438.9|22
1593716100000|2020-07-02 18:55:00|27460|27440|27456.4|27436.4|27462.5|27442.5|27456.4|27436.4|23
1593716400000|2020-07-02 19:00:00|27459.4|27439.4|27440|27420|27461.4|27441.4|27440|27420|78
1593716700000|2020-07-02 19:05:00|27441.4|27421.4|27432.5|27412.5|27442.5|27422.5|27427.5|27407.5|32
1593717000000|2020-07-02 19:10:00|27429.6|27409.6|27427.5|27407.5|27429.6|27409.6|27422.5|27402.5|28
1593717300000|2020-07-02 19:15:00|27430|27410|27440|27420|27440|27420|27425|27405|47
1593717600000|2020-07-02 19:20:00|27438.5|27418.5|27433.5|27413.5|27438.5|27418.5|27431|27411|42
1593717900000|2020-07-02 19:25:00|27434.6|27414.6|27423.6|27403.6|27436|27416|27423.6|27403.6|26
1593718200000|2020-07-02 19:30:00|27418.6|27398.6|27412.1|27392.1|27418.6|27398.6|27412.1|27392.1|77
1593718500000|2020-07-02 19:35:00|27414.6|27394.6|27409.6|27389.6|27414.6|27394.6|27409.6|27389.6|20
1593718800000|2020-07-02 19:40:00|27412.5|27392.5|27399.6|27379.6|27414.6|27394.6|27399.6|27379.6|233
1593719100000|2020-07-02 19:45:00|27401.1|27381.1|27396.5|27376.5|27404.6|27384.6|27396.5|27376.5|51
1593719400000|2020-07-02 19:50:00|27391.5|27371.5|27376.5|27356.5|27391.5|27371.5|27371.5|27351.5|58
1593719700000|2020-07-02 19:55:00|27371.5|27351.5|27400.5|27380.5|27401.5|27381.5|27366.5|27346.5|97
1593720000000|2020-07-02 20:00:00|27399|27379|27409|27389|27411.5|27391.5|27396.5|27376.5|26
1593720300000|2020-07-02 20:05:00|27411.5|27391.5|27421.5|27401.5|27421.5|27401.5|27409|27389|22
1593720600000|2020-07-02 20:10:00|27416.5|27396.5|27426.5|27406.5|27426.5|27406.5|27416.5|27396.5|13
1593720900000|2020-07-02 20:15:00|27427.6|27407.6|27436.6|27416.6|27437.6|27417.6|27426.5|27406.5|25
1593721200000|2020-07-02 20:20:00|27438|27418|27426.6|27406.6|27439.1|27419.1|27424.1|27404.1|28
1593721500000|2020-07-02 20:25:00|27431.6|27411.6|27441.6|27421.6|27444.1|27424.1|27430.1|27410.1|42
1593721800000|2020-07-02 20:30:00|27446.6|27426.6|27436.6|27416.6|27447.6|27427.6|27434.1|27414.1|40
1593722100000|2020-07-02 20:35:00|27431.6|27411.6|27426.6|27406.6|27431.6|27411.6|27426.6|27406.6|27
1593722400000|2020-07-02 20:40:00|27425.1|27405.1|27426.6|27406.6|27426.6|27406.6|27424.1|27404.1|26
1593722700000|2020-07-02 20:45:00|27429.1|27409.1|27436.6|27416.6|27436.6|27416.6|27426.6|27406.6|30
1593723000000|2020-07-02 20:50:00|27439.1|27419.1|27431.6|27411.6|27439.1|27419.1|27428.1|27408.1|26
1593723300000|2020-07-02 20:55:00|27433.1|27413.1|27429.1|27409.1|27434.1|27414.1|27422.6|27402.6|30
1593727200000|2020-07-02 22:00:00|27440.9|27420.9|27426.9|27406.9|27440.9|27420.9|27413.3|27393.3|151
1593727500000|2020-07-02 22:05:00|27429.4|27409.4|27421.9|27401.9|27429.4|27409.4|27421.9|27401.9|11
1593727800000|2020-07-02 22:10:00|27424.4|27404.4|27426.9|27406.9|27426.9|27406.9|27421.9|27401.9|12
1593728100000|2020-07-02 22:15:00|27427.9|27407.9|27431.9|27411.9|27431.9|27411.9|27427.9|27407.9|4
1593728400000|2020-07-02 22:20:00|27430.9|27410.9|27421.9|27401.9|27431.9|27411.9|27418.4|27398.4|14
1593728700000|2020-07-02 22:25:00|27424.4|27404.4|27426.9|27406.9|27431.9|27411.9|27424.4|27404.4|19
1593729000000|2020-07-02 22:30:00|27428.4|27408.4|27421.9|27401.9|27428.4|27408.4|27421.9|27401.9|6
1593729300000|2020-07-02 22:35:00|27422.9|27402.9|27426.9|27406.9|27426.9|27406.9|27419.4|27399.4|7
1593729600000|2020-07-02 22:40:00|27428.4|27408.4|27426.9|27406.9|27429.4|27409.4|27426.9|27406.9|5
1593729900000|2020-07-02 22:45:00|27429.4|27409.4|27429.4|27409.4|27429.4|27409.4|27426.9|27406.9|4
1593730200000|2020-07-02 22:50:00|27426.9|27406.9|27431.9|27411.9|27431.9|27411.9|27426.9|27406.9|3
1593730500000|2020-07-02 22:55:00|||||||||6
1593730800000|2020-07-02 23:00:00|27432|27412|27429.5|27409.5|27432|27412|27429.5|27409.5|9
1593731100000|2020-07-02 23:05:00|27432|27412|27427|27407|27432|27412|27427|27407|5
1593731400000|2020-07-02 23:10:00|27424.5|27404.5|27422|27402|27424.5|27404.5|27422|27402|2
1593731700000|2020-07-02 23:15:00|||||||||38
1593732000000|2020-07-02 23:20:00|27423.4|27403.4|27422|27402|27424.5|27404.5|27422|27402|8
1593732300000|2020-07-02 23:25:00|27419.5|27399.5|27422|27402|27422|27402|27419.5|27399.5|5
1593732600000|2020-07-02 23:30:00|27423|27403|27427|27407|27427|27407|27422|27402|15
1593732900000|2020-07-02 23:35:00|27424.5|27404.5|27427|27407|27427|27407|27424.5|27404.5|1
1593733200000|2020-07-02 23:40:00|27424.1|27404.1|27427|27407|27429.5|27409.5|27422|27402|70
1593733500000|2020-07-02 23:45:00|27424.5|27404.5|27422|27402|27427|27407|27419.5|27399.5|8
1593733800000|2020-07-02 23:50:00|27419.5|27399.5|27414.5|27394.5|27419.5|27399.5|27414.5|27394.5|4
1593734100000|2020-07-02 23:55:00|27412|27392|27412|27392|27412|27392|27412|27392|23
1593734400000|2020-07-03 00:00:00|27417|27397|27402|27382|27429.5|27409.5|27402|27382|87
1593734700000|2020-07-03 00:05:00|27399.5|27379.5|27417|27397|27417|27397|27399.5|27379.5|25
1593735000000|2020-07-03 00:10:00|27415.6|27395.6|27412.1|27392.1|27427|27407|27412|27392|25
1593735300000|2020-07-03 00:15:00|27414.6|27394.6|27432.1|27412.1|27434.6|27414.6|27414.6|27394.6|30
1593735600000|2020-07-03 00:20:00|27437.1|27417.1|27432.1|27412.1|27437.1|27417.1|27424.6|27404.6|32
1593735900000|2020-07-03 00:25:00|27431|27411|27432.1|27412.1|27432.1|27412.1|27427.1|27407.1|12
1593736200000|2020-07-03 00:30:00|27433.5|27413.5|27417.1|27397.1|27434.6|27414.6|27417.1|27397.1|23
1593736500000|2020-07-03 00:35:00|27412.1|27392.1|27417.1|27397.1|27417.1|27397.1|27412.1|27392.1|24
1593736800000|2020-07-03 00:40:00|27418.6|27398.6|27422.1|27402.1|27422.1|27402.1|27417.1|27397.1|7
1593737100000|2020-07-03 00:45:00|27420.6|27400.6|27412.1|27392.1|27422.1|27402.1|27409.6|27389.6|34
1593737400000|2020-07-03 00:50:00|27413.1|27393.1|27424.6|27404.6|27427.1|27407.1|27412.1|27392.1|13
1593737700000|2020-07-03 00:55:00|27425.6|27405.6|27437.1|27417.1|27442.1|27422.1|27425.6|27405.6|32
1593738000000|2020-07-03 01:00:00|27435.6|27415.6|27402.1|27382.1|27435.6|27415.6|27397.1|27377.1|179
1593738300000|2020-07-03 01:05:00|27400.6|27380.6|27424.6|27404.6|27424.6|27404.6|27392.1|27372.1|105
1593738600000|2020-07-03 01:10:00|27423.2|27403.2|27434.6|27414.6|27437.1|27417.1|27422.1|27402.1|89
1593738900000|2020-07-03 01:15:00|27436.1|27416.1|27432.1|27412.1|27454.6|27434.6|27429.6|27409.6|175
1593739200000|2020-07-03 01:20:00|27429.6|27409.6|27428.6|27408.6|27433.6|27413.6|27414.6|27394.6|95
1593739500000|2020-07-03 01:25:00|27431.1|27411.1|27413.6|27393.6|27431.1|27411.1|27411.1|27391.1|131
1593739800000|2020-07-03 01:30:00|27412.6|27392.6|27423.6|27403.6|27443.6|27423.6|27411.1|27391.1|103
1593740100000|2020-07-03 01:35:00|27426.1|27406.1|27396.1|27376.1|27431.1|27411.1|27391.1|27371.1|176
1593740400000|2020-07-03 01:40:00|27397.2|27377.2|27366.1|27346.1|27401.1|27381.1|27356.1|27336.1|214
1593740700000|2020-07-03 01:45:00|27371.1|27351.1|27366.2|27346.2|27386.1|27366.1|27361.1|27341.1|120
1593741000000|2020-07-03 01:50:00|27367.6|27347.6|27375.1|27355.1|27386.2|27366.2|27366.2|27346.2|121
1593741300000|2020-07-03 01:55:00|27374.1|27354.1|27386.2|27366.2|27401.2|27381.2|27371.2|27351.2|103
1593741600000|2020-07-03 02:00:00|27383.7|27363.7|27368.7|27348.7|27386.2|27366.2|27361.2|27341.2|73
1593741900000|2020-07-03 02:05:00|27367.2|27347.2|27387.7|27367.7|27395.2|27375.2|27366.2|27346.2|140
1593742200000|2020-07-03 02:10:00|27386.6|27366.6|27380.2|27360.2|27395.2|27375.2|27375.2|27355.2|60
1593742500000|2020-07-03 02:15:00|27381.2|27361.2|27385.2|27365.2|27390.2|27370.2|27380.2|27360.2|17
1593742800000|2020-07-03 02:20:00|27384.1|27364.1|27375.2|27355.2|27384.1|27364.1|27374.1|27354.1|16
1593743100000|2020-07-03 02:25:00|27373.7|27353.7|27367.7|27347.7|27380.2|27360.2|27367.7|27347.7|69
1593743400000|2020-07-03 02:30:00|27369.2|27349.2|27350.2|27330.2|27370.2|27350.2|27345.2|27325.2|129
1593743700000|2020-07-03 02:35:00|27352.7|27332.7|27360.2|27340.2|27360.2|27340.2|27345.2|27325.2|82
1593744000000|2020-07-03 02:40:00|27362.7|27342.7|27336.2|27316.2|27365.2|27345.2|27336.2|27316.2|133
1593744300000|2020-07-03 02:45:00|27333.7|27313.7|27287.3|27267.3|27333.7|27313.7|27267.3|27247.3|366
1593744600000|2020-07-03 02:50:00|27286.2|27266.2|27297.3|27277.3|27304.8|27284.8|27282.3|27262.3|162
1593744900000|2020-07-03 02:55:00|27294.3|27274.3|27216.2|27196.2|27297.3|27277.3|27189.8|27169.8|608
1593745200000|2020-07-03 03:00:00|27214.8|27194.8|27227.3|27207.3|27237.3|27217.3|27207.3|27187.3|367
1593745500000|2020-07-03 03:05:00|27229.8|27209.8|27247.3|27227.3|27252.3|27232.3|27218.3|27198.3|115
1593745800000|2020-07-03 03:10:00|27248.8|27228.8|27242.3|27222.3|27252.3|27232.3|27242.3|27222.3|122
1593746100000|2020-07-03 03:15:00|27247.3|27227.3|27237.3|27217.3|27252.3|27232.3|27232.3|27212.3|150
1593746400000|2020-07-03 03:20:00|27239.8|27219.8|27262.3|27242.3|27269.8|27249.8|27237.3|27217.3|133
1593746700000|2020-07-03 03:25:00|27263.8|27243.8|27272.3|27252.3|27274.8|27254.8|27259.8|27239.8|101
1593747000000|2020-07-03 03:30:00|27269.8|27249.8|27267.3|27247.3|27269.8|27249.8|27262.3|27242.3|45
1593747300000|2020-07-03 03:35:00|27268.8|27248.8|27272.3|27252.3|27272.3|27252.3|27262.3|27242.3|41
1593747600000|2020-07-03 03:40:00|27271.3|27251.3|27272.3|27252.3|27272.3|27252.3|27264.8|27244.8|35
1593747900000|2020-07-03 03:45:00|27270.9|27250.9|27264.8|27244.8|27272.3|27252.3|27264.8|27244.8|12
1593748200000|2020-07-03 03:50:00|27262.3|27242.3|27257.3|27237.3|27262.3|27242.3|27252.3|27232.3|80
1593748500000|2020-07-03 03:55:00|27255.9|27235.9|27254.9|27234.9|27257.4|27237.4|27252.3|27232.3|13
1593748800000|2020-07-03 04:00:00|27257.4|27237.4|27252.4|27232.4|27257.4|27237.4|27234.9|27214.9|68
1593749100000|2020-07-03 04:05:00|27253.8|27233.8|27247.4|27227.4|27254.9|27234.9|27242.4|27222.4|39
1593749400000|2020-07-03 04:10:00|27249.9|27229.9|27247.4|27227.4|27252.4|27232.4|27247.4|27227.4|20
1593749700000|2020-07-03 04:15:00|27246.4|27226.4|27252.4|27232.4|27252.4|27232.4|27239.9|27219.9|13
1593750000000|2020-07-03 04:20:00|27250.9|27230.9|27252.4|27232.4|27254.9|27234.9|27247.4|27227.4|12
1593750300000|2020-07-03 04:25:00|27249.9|27229.9|27242.4|27222.4|27257.4|27237.4|27242.4|27222.4|55
1593750600000|2020-07-03 04:30:00|27244.9|27224.9|27247.4|27227.4|27250.9|27230.9|27242.4|27222.4|20
1593750900000|2020-07-03 04:35:00|27252.4|27232.4|27251.4|27231.4|27252.4|27232.4|27247.4|27227.4|30
1593751200000|2020-07-03 04:40:00|27252.4|27232.4|27234.9|27214.9|27254.9|27234.9|27234.9|27214.9|72
1593751500000|2020-07-03 04:45:00|27237.4|27217.4|27237.4|27217.4|27239.9|27219.9|27237.4|27217.4|17
1593751800000|2020-07-03 04:50:00|27238.4|27218.4|27242.4|27222.4|27242.4|27222.4|27237.4|27217.4|16
1593752100000|2020-07-03 04:55:00|27237.4|27217.4|27234.9|27214.9|27242.4|27222.4|27234.9|27214.9|10
1593752400000|2020-07-03 05:00:00|27236|27216|27237.4|27217.4|27239.9|27219.9|27227.4|27207.4|69
1593752700000|2020-07-03 05:05:00|27239.9|27219.9|27227.4|27207.4|27242.4|27222.4|27224.9|27204.9|27
1593753000000|2020-07-03 05:10:00|27227.5|27207.5|27240|27220|27242.5|27222.5|27227.5|27207.5|87
1593753300000|2020-07-03 05:15:00|27238.5|27218.5|27244.5|27224.5|27248.5|27228.5|27237.5|27217.5|35
1593753600000|2020-07-03 05:20:00|27243|27223|27244.5|27224.5|27244.5|27224.5|27242|27222|15
1593753900000|2020-07-03 05:25:00|27249.5|27229.5|27254.5|27234.5|27254.5|27234.5|27244.5|27224.5|34
1593754200000|2020-07-03 05:30:00|27259.5|27239.5|27254.5|27234.5|27259.5|27239.5|27224.5|27204.5|223
1593754500000|2020-07-03 05:35:00|27253|27233|27234.5|27214.5|27254.5|27234.5|27229.5|27209.5|92
1593754800000|2020-07-03 05:40:00|27233.1|27213.1|27249.5|27229.5|27249.5|27229.5|27219.5|27199.5|98
1593755100000|2020-07-03 05:45:00|27251|27231|27252|27232|27264.5|27244.5|27249.5|27229.5|113
1593755400000|2020-07-03 05:50:00|27253.5|27233.5|27244.6|27224.6|27254.5|27234.5|27229.5|27209.5|175
1593755700000|2020-07-03 05:55:00|27239.6|27219.6|27244.6|27224.6|27244.6|27224.6|27229.6|27209.6|46
1593756000000|2020-07-03 06:00:00|27245.6|27225.6|27254.6|27234.6|27272.1|27252.1|27244.6|27224.6|140
1593756300000|2020-07-03 06:05:00|27252.1|27232.1|27291.6|27271.6|27291.6|27271.6|27247.1|27227.1|113
1593756600000|2020-07-03 06:10:00|27289.1|27269.1|27283.6|27263.6|27291.6|27271.6|27271.6|27251.6|105
1593756900000|2020-07-03 06:15:00|27281.1|27261.1|27326.1|27306.1|27326.1|27306.1|27278.6|27258.6|238
1593757200000|2020-07-03 06:20:00|27327.1|27307.1|27323.6|27303.6|27333.6|27313.6|27316.1|27296.1|222
1593757500000|2020-07-03 06:25:00|27322.1|27302.1|27307.6|27287.6|27333.6|27313.6|27307.6|27287.6|123
1593757800000|2020-07-03 06:30:00|27310.1|27290.1|27302.6|27282.6|27312.6|27292.6|27292.6|27272.6|139
1593758100000|2020-07-03 06:35:00|27305.1|27285.1|27302.6|27282.6|27312.6|27292.6|27297.6|27277.6|115
1593758400000|2020-07-03 06:40:00|27300.1|27280.1|27283.6|27263.6|27300.1|27280.1|27275.1|27255.1|110
1593758700000|2020-07-03 06:45:00|27282.6|27262.6|27255.1|27235.1|27283.6|27263.6|27252.6|27232.6|130
1593759000000|2020-07-03 06:50:00|27254.1|27234.1|27252.6|27232.6|27254.1|27234.1|27237.6|27217.6|123
1593759300000|2020-07-03 06:55:00|27253.6|27233.6|27217.6|27197.6|27262.6|27242.6|27212.6|27192.6|278
1593759600000|2020-07-03 07:00:00|27220.1|27200.1|27240.1|27220.1|27260.1|27240.1|27217.6|27197.6|136
1593759900000|2020-07-03 07:05:00|27242.6|27222.6|27213.6|27193.6|27242.6|27222.6|27211.1|27191.1|139
1593760200000|2020-07-03 07:10:00|27214.6|27194.6|27232.6|27212.6|27237.6|27217.6|27212.6|27192.6|93
1593760500000|2020-07-03 07:15:00|27227.6|27207.6|27232.6|27212.6|27239.1|27219.1|27217.6|27197.6|99
1593760800000|2020-07-03 07:20:00|27230.1|27210.1|27142.6|27122.6|27232.6|27212.6|27142.6|27122.6|267
1593761100000|2020-07-03 07:25:00|27144.1|27124.1|27140.1|27120.1|27152.6|27132.6|27127.6|27107.6|200
1593761400000|2020-07-03 07:30:00|27137.6|27117.6|27160.1|27140.1|27162.6|27142.6|27132.6|27112.6|180
1593761700000|2020-07-03 07:35:00|27161.2|27141.2|27167.7|27147.7|27182.6|27162.6|27157.6|27137.6|88
1593762000000|2020-07-03 07:40:00|27165.2|27145.2|27177.7|27157.7|27177.7|27157.7|27165.2|27145.2|35
1593762300000|2020-07-03 07:45:00|27182.7|27162.7|27207.7|27187.7|27207.7|27187.7|27181.2|27161.2|135
1593762600000|2020-07-03 07:50:00|27212.7|27192.7|27219.7|27199.7|27227.7|27207.7|27207.7|27187.7|137
1593762900000|2020-07-03 07:55:00|27222.2|27202.2|27244.7|27224.7|27249.7|27229.7|27219.7|27199.7|172
1593763200000|2020-07-03 08:00:00|27242.7|27222.7|27244.7|27224.7|27244.7|27224.7|27224.7|27204.7|86
1593763500000|2020-07-03 08:05:00|27247.2|27227.2|27249.7|27229.7|27254.7|27234.7|27239.7|27219.7|68
1593763800000|2020-07-03 08:10:00|27246.8|27226.8|27229.7|27209.7|27246.8|27226.8|27219.7|27199.7|68
1593764100000|2020-07-03 08:15:00|27227.2|27207.2|27232.2|27212.2|27237.2|27217.2|27224.7|27204.7|41
1593764400000|2020-07-03 08:20:00|27229.7|27209.7|27224.7|27204.7|27234.7|27214.7|27214.7|27194.7|42
1593764700000|2020-07-03 08:25:00|27226.2|27206.2|27207.3|27187.3|27229.7|27209.7|27204.7|27184.7|34
1593765000000|2020-07-03 08:30:00|27209.8|27189.8|27219.8|27199.8|27219.8|27199.8|27194.8|27174.8|267
1593765300000|2020-07-03 08:35:00|27222.3|27202.3|27207.3|27187.3|27222.3|27202.3|27204.8|27184.8|47
1593765600000|2020-07-03 08:40:00|27204.8|27184.8|27189.8|27169.8|27209.8|27189.8|27189.8|27169.8|50
1593765900000|2020-07-03 08:45:00|27194.8|27174.8|27188.3|27168.3|27199.8|27179.8|27173.3|27153.3|159
1593766200000|2020-07-03 08:50:00|27187.3|27167.3|27200.8|27180.8|27203.3|27183.3|27187.3|27167.3|53
1593766500000|2020-07-03 08:55:00|27196.8|27176.8|27195.8|27175.8|27200.8|27180.8|27195.8|27175.8|44
1593766800000|2020-07-03 09:00:00|27200.8|27180.8|27215.8|27195.8|27215.8|27195.8|27195.8|27175.8|45
1593767100000|2020-07-03 09:05:00|27213.3|27193.3|27231.8|27211.8|27241.8|27221.8|27210.8|27190.8|75
1593767400000|2020-07-03 09:10:00|27232.8|27212.8|27221.8|27201.8|27234.3|27214.3|27221.8|27201.8|56
1593767700000|2020-07-03 09:15:00|27220.4|27200.4|27216.8|27196.8|27221.8|27201.8|27216.8|27196.8|20
1593768000000|2020-07-03 09:20:00|27211.8|27191.8|27216.9|27196.9|27219.4|27199.4|27209.3|27189.3|38
1593768300000|2020-07-03 09:25:00|27217.9|27197.9|27196.9|27176.9|27221.9|27201.9|27186.9|27166.9|66
1593768600000|2020-07-03 09:30:00|27199.4|27179.4|27191.9|27171.9|27209.4|27189.4|27191.9|27171.9|78
1593768900000|2020-07-03 09:35:00|27189.4|27169.4|27186.9|27166.9|27189.4|27169.4|27181.9|27161.9|46
1593769200000|2020-07-03 09:40:00|27184.4|27164.4|27166.9|27146.9|27196.9|27176.9|27166.9|27146.9|77
1593769500000|2020-07-03 09:45:00|27165.4|27145.4|27156.9|27136.9|27176.9|27156.9|27154.4|27134.4|59
1593769800000|2020-07-03 09:50:00|27151.9|27131.9|27171.9|27151.9|27174.4|27154.4|27151.9|27131.9|290
1593770100000|2020-07-03 09:55:00|27174.4|27154.4|27169.4|27149.4|27176.9|27156.9|27166.9|27146.9|29
1593770400000|2020-07-03 10:00:00|27170.9|27150.9|27169.4|27149.4|27171.9|27151.9|27151.9|27131.9|65
1593770700000|2020-07-03 10:05:00|27170.4|27150.4|27161.9|27141.9|27171.9|27151.9|27156.9|27136.9|25
1593771000000|2020-07-03 10:10:00|27158.9|27138.9|27166.9|27146.9|27166.9|27146.9|27154.4|27134.4|64
1593771300000|2020-07-03 10:15:00|27169.4|27149.4|27153.5|27133.5|27171.9|27151.9|27153.5|27133.5|83
1593771600000|2020-07-03 10:20:00|27152.5|27132.5|27166|27146|27167|27147|27151|27131|39
1593771900000|2020-07-03 10:25:00|27164.5|27144.5|27181.9|27161.9|27181.9|27161.9|27161|27141|53
1593772200000|2020-07-03 10:30:00|27180.9|27160.9|27196.9|27176.9|27201.9|27181.9|27179.4|27159.4|91
1593772500000|2020-07-03 10:35:00|27199.4|27179.4|27185.9|27165.9|27199.4|27179.4|27185.9|27165.9|44
1593772800000|2020-07-03 10:40:00|27184.9|27164.9|27185.9|27165.9|27185.9|27165.9|27177.4|27157.4|27
1593773100000|2020-07-03 10:45:00|27183.9|27163.9|27184.9|27164.9|27193.4|27173.4|27180.9|27160.9|42
1593773400000|2020-07-03 10:50:00|27185.9|27165.9|27186|27166|27190.9|27170.9|27183.4|27163.4|11
1593773700000|2020-07-03 10:55:00|27187.4|27167.4|27186|27166|27202|27182|27183.5|27163.5|85
1593774000000|2020-07-03 11:00:00|27187|27167|27181|27161|27191|27171|27172.5|27152.5|42
1593774300000|2020-07-03 11:05:00|27179.5|27159.5|27186|27166|27191|27171|27176|27156|53
1593774600000|2020-07-03 11:10:00|27185|27165|27191|27171|27193.5|27173.5|27183.5|27163.5|26
1593774900000|2020-07-03 11:15:00|27196|27176|27196|27176|27197|27177|27191|27171|30
1593775200000|2020-07-03 11:20:00|27198.5|27178.5|27196|27176|27201|27181|27196|27176|52
1593775500000|2020-07-03 11:25:00|27195|27175|27161|27141|27196|27176|27161|27141|87
1593775800000|2020-07-03 11:30:00|27163.5|27143.5|27144.5|27124.5|27166|27146|27144.5|27124.5|155
1593776100000|2020-07-03 11:35:00|27147|27127|27151|27131|27161|27141|27143.5|27123.5|81
1593776400000|2020-07-03 11:40:00|27146|27126|27156|27136|27156|27136|27129|27109|122
1593776700000|2020-07-03 11:45:00|27154|27134|27126|27106|27163.5|27143.5|27121|27101|155
1593777000000|2020-07-03 11:50:00|27123.5|27103.5|27123.5|27103.5|27133.5|27113.5|27121|27101|126
1593777300000|2020-07-03 11:55:00|27122|27102|27143.5|27123.5|27143.5|27123.5|27121|27101|117
1593777600000|2020-07-03 12:00:00|27141|27121|27136|27116|27146|27126|27118.5|27098.5|146
1593777900000|2020-07-03 12:05:00|27141|27121|27167.1|27147.1|27167.1|27147.1|27141|27121|105
1593778200000|2020-07-03 12:10:00|27169.6|27149.6|27173.6|27153.6|27181|27161|27166|27146|81
1593778500000|2020-07-03 12:15:00|27176.1|27156.1|27183.6|27163.6|27183.6|27163.6|27173.6|27153.6|100
1593778800000|2020-07-03 12:20:00|27182.5|27162.5|27181.1|27161.1|27191.1|27171.1|27176.1|27156.1|161
1593779100000|2020-07-03 12:25:00|27180.1|27160.1|27213.6|27193.6|27218.6|27198.6|27177.1|27157.1|330
1593779400000|2020-07-03 12:30:00|27216.1|27196.1|27216.1|27196.1|27221.1|27201.1|27213.6|27193.6|36
1593779700000|2020-07-03 12:35:00|27218.6|27198.6|27226.1|27206.1|27226.1|27206.1|27216.1|27196.1|187
1593780000000|2020-07-03 12:40:00|27221.1|27201.1|27226.1|27206.1|27231.1|27211.1|27216.1|27196.1|73
1593780300000|2020-07-03 12:45:00|27228.6|27208.6|27229.1|27209.1|27232.1|27212.1|27226.1|27206.1|81
1593780600000|2020-07-03 12:50:00|27230.1|27210.1|27227.2|27207.2|27230.1|27210.1|27210.7|27190.7|231
1593780900000|2020-07-03 12:55:00|27228.6|27208.6|27226.2|27206.2|27228.6|27208.6|27216.2|27196.2|42
1593781200000|2020-07-03 13:00:00|27229.1|27209.1|27186.1|27166.1|27243.1|27223.1|27156.1|27136.1|355
1593781500000|2020-07-03 13:05:00|27189.1|27169.1|27163.6|27143.6|27195.6|27175.6|27161.1|27141.1|194
1593781800000|2020-07-03 13:10:00|27166.1|27146.1|27201.1|27181.1|27203.6|27183.6|27161.1|27141.1|175
1593782100000|2020-07-03 13:15:00|27199.6|27179.6|27196.1|27176.1|27228.6|27208.6|27196.1|27176.1|126
1593782400000|2020-07-03 13:20:00|27197.1|27177.1|27195.7|27175.7|27206.1|27186.1|27184.6|27164.6|54
1593782700000|2020-07-03 13:25:00|27198.2|27178.2|27209.7|27189.7|27224.7|27204.7|27192.2|27172.2|96
1593783000000|2020-07-03 13:30:00|27212.2|27192.2|27187.2|27167.2|27212.2|27192.2|27187.2|27167.2|66
1593783300000|2020-07-03 13:35:00|27185.7|27165.7|27197.2|27177.2|27207.2|27187.2|27179.7|27159.7|79
1593783600000|2020-07-03 13:40:00|27198.2|27178.2|27187.2|27167.2|27198.2|27178.2|27172.2|27152.2|107
1593783900000|2020-07-03 13:45:00|27188.7|27168.7|27207.2|27187.2|27212.2|27192.2|27188.7|27168.7|60
1593784200000|2020-07-03 13:50:00|27208.7|27188.7|27193.7|27173.7|27212.2|27192.2|27193.7|27173.7|73
1593784500000|2020-07-03 13:55:00|27196.2|27176.2|27186.2|27166.2|27196.2|27176.2|27162.2|27142.2|210
1593784800000|2020-07-03 14:00:00|27183.7|27163.7|27196.2|27176.2|27201.2|27181.2|27178.7|27158.7|110
1593785100000|2020-07-03 14:05:00|27194.7|27174.7|27171.2|27151.2|27194.7|27174.7|27170.2|27150.2|123
1593785400000|2020-07-03 14:10:00|27172.7|27152.7|27165.2|27145.2|27195.2|27175.2|27160.2|27140.2|205
1593785700000|2020-07-03 14:15:00|27166.7|27146.7|27160.2|27140.2|27177.7|27157.7|27145.2|27125.2|170
1593786000000|2020-07-03 14:20:00|27158.7|27138.7|27155.2|27135.2|27160.2|27140.2|27145.2|27125.2|96
1593786300000|2020-07-03 14:25:00|27152.7|27132.7|27128.2|27108.2|27152.7|27132.7|27113.2|27093.2|251
1593786600000|2020-07-03 14:30:00|27125.7|27105.7|27058.2|27038.2|27125.7|27105.7|27055.7|27035.7|633
1593786900000|2020-07-03 14:35:00|27055.7|27035.7|27042.7|27022.7|27055.7|27035.7|27000.2|26980.2|679
1593787200000|2020-07-03 14:40:00|27044.2|27024.2|27070.2|27050.2|27090.2|27070.2|27040.2|27020.2|205
1593787500000|2020-07-03 14:45:00|27069.2|27049.2|27060.2|27040.2|27087.7|27067.7|27055.2|27035.2|212
1593787800000|2020-07-03 14:50:00|27061.7|27041.7|27071.3|27051.3|27072.7|27052.7|27037.7|27017.7|300
1593788100000|2020-07-03 14:55:00|27072.3|27052.3|27101.3|27081.3|27101.3|27081.3|27061.3|27041.3|222
1593788400000|2020-07-03 15:00:00|27100.3|27080.3|27090.3|27070.3|27103.8|27083.8|27081.3|27061.3|666
1593788700000|2020-07-03 15:05:00|27088.8|27068.8|27082.3|27062.3|27088.8|27068.8|27074.8|27054.8|86
1593789000000|2020-07-03 15:10:00|27084.8|27064.8|27088.3|27068.3|27097.3|27077.3|27084.8|27064.8|56
1593789300000|2020-07-03 15:15:00|27089.8|27069.8|27077.3|27057.3|27089.8|27069.8|27074.8|27054.8|55
1593789600000|2020-07-03 15:20:00|27076.3|27056.3|27081.3|27061.3|27086.3|27066.3|27071.3|27051.3|64
1593789900000|2020-07-03 15:25:00|27078.8|27058.8|27106.3|27086.3|27106.3|27086.3|27078.8|27058.8|110
1593790200000|2020-07-03 15:30:00|27103.8|27083.8|27101.3|27081.3|27106.3|27086.3|27086.3|27066.3|118
1593790500000|2020-07-03 15:35:00|27096.3|27076.3|27101.3|27081.3|27116.3|27096.3|27091.3|27071.3|135
1593790800000|2020-07-03 15:40:00|27102.3|27082.3|27126.3|27106.3|27126.3|27106.3|27101.3|27081.3|130
1593791100000|2020-07-03 15:45:00|27129.3|27109.3|27161.3|27141.3|27166.3|27146.3|27129.3|27109.3|201
1593791400000|2020-07-03 15:50:00|27158.8|27138.8|27176.3|27156.3|27176.3|27156.3|27156.3|27136.3|138
1593791700000|2020-07-03 15:55:00|27178.8|27158.8|27186.3|27166.3|27186.3|27166.3|27166.3|27146.3|250
1593792000000|2020-07-03 16:00:00|27191.3|27171.3|27176.3|27156.3|27191.3|27171.3|27173.8|27153.8|87
1593792300000|2020-07-03 16:05:00|27178.8|27158.8|27186.4|27166.4|27191.3|27171.3|27176.3|27156.3|83
1593792600000|2020-07-03 16:10:00|27191.4|27171.4|27171.4|27151.4|27191.4|27171.4|27171.4|27151.4|88
1593792900000|2020-07-03 16:15:00|27174.4|27154.4|27176.4|27156.4|27183.9|27163.9|27173.9|27153.9|88
1593793200000|2020-07-03 16:20:00|27174.9|27154.9|27176.4|27156.4|27181.4|27161.4|27173.9|27153.9|89
1593793500000|2020-07-03 16:25:00|27177.4|27157.4|27153.9|27133.9|27196.4|27176.4|27151.4|27131.4|140
1593793800000|2020-07-03 16:30:00|27152.9|27132.9|27151.4|27131.4|27156.4|27136.4|27141.4|27121.4|99
1593794100000|2020-07-03 16:35:00|27148.9|27128.9|27171.4|27151.4|27176.4|27156.4|27148.9|27128.9|66
1593794400000|2020-07-03 16:40:00|27172.4|27152.4|27171.4|27151.4|27181.4|27161.4|27171.4|27151.4|32
1593794700000|2020-07-03 16:45:00|27173.9|27153.9|27173.9|27153.9|27173.9|27153.9|27166.4|27146.4|30
1593795000000|2020-07-03 16:50:00|27176.4|27156.4|27181.4|27161.4|27183.9|27163.9|27176.4|27156.4|69
1593795300000|2020-07-03 16:55:00|27179.4|27159.4|27194.4|27174.4|27196.4|27176.4|27168.9|27148.9|83
1593734400000|2020-07-03 00:00:00|27417|27397|27402|27382|27429.5|27409.5|27402|27382|87
1593734700000|2020-07-03 00:05:00|27399.5|27379.5|27417|27397|27417|27397|27399.5|27379.5|25
1593735000000|2020-07-03 00:10:00|27415.6|27395.6|27412.1|27392.1|27427|27407|27412|27392|25
1593735300000|2020-07-03 00:15:00|27414.6|27394.6|27432.1|27412.1|27434.6|27414.6|27414.6|27394.6|30
1593735600000|2020-07-03 00:20:00|27437.1|27417.1|27432.1|27412.1|27437.1|27417.1|27424.6|27404.6|32
1593735900000|2020-07-03 00:25:00|27431|27411|27432.1|27412.1|27432.1|27412.1|27427.1|27407.1|12
1593736200000|2020-07-03 00:30:00|27433.5|27413.5|27417.1|27397.1|27434.6|27414.6|27417.1|27397.1|23
1593736500000|2020-07-03 00:35:00|27412.1|27392.1|27417.1|27397.1|27417.1|27397.1|27412.1|27392.1|24
1593736800000|2020-07-03 00:40:00|27418.6|27398.6|27422.1|27402.1|27422.1|27402.1|27417.1|27397.1|7
1593737100000|2020-07-03 00:45:00|27420.6|27400.6|27412.1|27392.1|27422.1|27402.1|27409.6|27389.6|34
1593737400000|2020-07-03 00:50:00|27413.1|27393.1|27424.6|27404.6|27427.1|27407.1|27412.1|27392.1|13
1593737700000|2020-07-03 00:55:00|27425.6|27405.6|27437.1|27417.1|27442.1|27422.1|27425.6|27405.6|32
1593738000000|2020-07-03 01:00:00|27435.6|27415.6|27402.1|27382.1|27435.6|27415.6|27397.1|27377.1|179
1593738300000|2020-07-03 01:05:00|27400.6|27380.6|27424.6|27404.6|27424.6|27404.6|27392.1|27372.1|105
1593738600000|2020-07-03 01:10:00|27423.2|27403.2|27434.6|27414.6|27437.1|27417.1|27422.1|27402.1|89
1593738900000|2020-07-03 01:15:00|27436.1|27416.1|27432.1|27412.1|27454.6|27434.6|27429.6|27409.6|175
1593739200000|2020-07-03 01:20:00|27429.6|27409.6|27428.6|27408.6|27433.6|27413.6|27414.6|27394.6|95
1593739500000|2020-07-03 01:25:00|27431.1|27411.1|27413.6|27393.6|27431.1|27411.1|27411.1|27391.1|131
1593739800000|2020-07-03 01:30:00|27412.6|27392.6|27423.6|27403.6|27443.6|27423.6|27411.1|27391.1|103
1593740100000|2020-07-03 01:35:00|27426.1|27406.1|27396.1|27376.1|27431.1|27411.1|27391.1|27371.1|176
1593740400000|2020-07-03 01:40:00|27397.2|27377.2|27366.1|27346.1|27401.1|27381.1|27356.1|27336.1|214
1593740700000|2020-07-03 01:45:00|27371.1|27351.1|27366.2|27346.2|27386.1|27366.1|27361.1|27341.1|120
1593741000000|2020-07-03 01:50:00|27367.6|27347.6|27375.1|27355.1|27386.2|27366.2|27366.2|27346.2|121
1593741300000|2020-07-03 01:55:00|27374.1|27354.1|27386.2|27366.2|27401.2|27381.2|27371.2|27351.2|103
1593741600000|2020-07-03 02:00:00|27383.7|27363.7|27368.7|27348.7|27386.2|27366.2|27361.2|27341.2|73
1593741900000|2020-07-03 02:05:00|27367.2|27347.2|27387.7|27367.7|27395.2|27375.2|27366.2|27346.2|140
1593742200000|2020-07-03 02:10:00|27386.6|27366.6|27380.2|27360.2|27395.2|27375.2|27375.2|27355.2|60
1593742500000|2020-07-03 02:15:00|27381.2|27361.2|27385.2|27365.2|27390.2|27370.2|27380.2|27360.2|17
1593742800000|2020-07-03 02:20:00|27384.1|27364.1|27375.2|27355.2|27384.1|27364.1|27374.1|27354.1|16
1593743100000|2020-07-03 02:25:00|27373.7|27353.7|27367.7|27347.7|27380.2|27360.2|27367.7|27347.7|69
1593743400000|2020-07-03 02:30:00|27369.2|27349.2|27350.2|27330.2|27370.2|27350.2|27345.2|27325.2|129
1593743700000|2020-07-03 02:35:00|27352.7|27332.7|27360.2|27340.2|27360.2|27340.2|27345.2|27325.2|82
1593744000000|2020-07-03 02:40:00|27362.7|27342.7|27336.2|27316.2|27365.2|27345.2|27336.2|27316.2|133
1593744300000|2020-07-03 02:45:00|27333.7|27313.7|27287.3|27267.3|27333.7|27313.7|27267.3|27247.3|366
1593744600000|2020-07-03 02:50:00|27286.2|27266.2|27297.3|27277.3|27304.8|27284.8|27282.3|27262.3|162
1593744900000|2020-07-03 02:55:00|27294.3|27274.3|27216.2|27196.2|27297.3|27277.3|27189.8|27169.8|608
1593745200000|2020-07-03 03:00:00|27214.8|27194.8|27227.3|27207.3|27237.3|27217.3|27207.3|27187.3|367
1593745500000|2020-07-03 03:05:00|27229.8|27209.8|27247.3|27227.3|27252.3|27232.3|27218.3|27198.3|115
1593745800000|2020-07-03 03:10:00|27248.8|27228.8|27242.3|27222.3|27252.3|27232.3|27242.3|27222.3|122
1593746100000|2020-07-03 03:15:00|27247.3|27227.3|27237.3|27217.3|27252.3|27232.3|27232.3|27212.3|150
1593746400000|2020-07-03 03:20:00|27239.8|27219.8|27262.3|27242.3|27269.8|27249.8|27237.3|27217.3|133
1593746700000|2020-07-03 03:25:00|27263.8|27243.8|27272.3|27252.3|27274.8|27254.8|27259.8|27239.8|101
1593747000000|2020-07-03 03:30:00|27269.8|27249.8|27267.3|27247.3|27269.8|27249.8|27262.3|27242.3|45
1593747300000|2020-07-03 03:35:00|27268.8|27248.8|27272.3|27252.3|27272.3|27252.3|27262.3|27242.3|41
1593747600000|2020-07-03 03:40:00|27271.3|27251.3|27272.3|27252.3|27272.3|27252.3|27264.8|27244.8|35
1593747900000|2020-07-03 03:45:00|27270.9|27250.9|27264.8|27244.8|27272.3|27252.3|27264.8|27244.8|12
1593748200000|2020-07-03 03:50:00|27262.3|27242.3|27257.3|27237.3|27262.3|27242.3|27252.3|27232.3|80
1593748500000|2020-07-03 03:55:00|27255.9|27235.9|27254.9|27234.9|27257.4|27237.4|27252.3|27232.3|13
1593748800000|2020-07-03 04:00:00|27257.4|27237.4|27252.4|27232.4|27257.4|27237.4|27234.9|27214.9|68
1593749100000|2020-07-03 04:05:00|27253.8|27233.8|27247.4|27227.4|27254.9|27234.9|27242.4|27222.4|39
1593749400000|2020-07-03 04:10:00|27249.9|27229.9|27247.4|27227.4|27252.4|27232.4|27247.4|27227.4|20
1593749700000|2020-07-03 04:15:00|27246.4|27226.4|27252.4|27232.4|27252.4|27232.4|27239.9|27219.9|13
1593750000000|2020-07-03 04:20:00|27250.9|27230.9|27252.4|27232.4|27254.9|27234.9|27247.4|27227.4|12
1593750300000|2020-07-03 04:25:00|27249.9|27229.9|27242.4|27222.4|27257.4|27237.4|27242.4|27222.4|55
1593750600000|2020-07-03 04:30:00|27244.9|27224.9|27247.4|27227.4|27250.9|27230.9|27242.4|27222.4|20
1593750900000|2020-07-03 04:35:00|27252.4|27232.4|27251.4|27231.4|27252.4|27232.4|27247.4|27227.4|30
1593751200000|2020-07-03 04:40:00|27252.4|27232.4|27234.9|27214.9|27254.9|27234.9|27234.9|27214.9|72
1593751500000|2020-07-03 04:45:00|27237.4|27217.4|27237.4|27217.4|27239.9|27219.9|27237.4|27217.4|17
1593751800000|2020-07-03 04:50:00|27238.4|27218.4|27242.4|27222.4|27242.4|27222.4|27237.4|27217.4|16
1593752100000|2020-07-03 04:55:00|27237.4|27217.4|27234.9|27214.9|27242.4|27222.4|27234.9|27214.9|10
1593752400000|2020-07-03 05:00:00|27236|27216|27237.4|27217.4|27239.9|27219.9|27227.4|27207.4|69
1593752700000|2020-07-03 05:05:00|27239.9|27219.9|27227.4|27207.4|27242.4|27222.4|27224.9|27204.9|27
1593753000000|2020-07-03 05:10:00|27227.5|27207.5|27240|27220|27242.5|27222.5|27227.5|27207.5|87
1593753300000|2020-07-03 05:15:00|27238.5|27218.5|27244.5|27224.5|27248.5|27228.5|27237.5|27217.5|35
1593753600000|2020-07-03 05:20:00|27243|27223|27244.5|27224.5|27244.5|27224.5|27242|27222|15
1593753900000|2020-07-03 05:25:00|27249.5|27229.5|27254.5|27234.5|27254.5|27234.5|27244.5|27224.5|34
1593754200000|2020-07-03 05:30:00|27259.5|27239.5|27254.5|27234.5|27259.5|27239.5|27224.5|27204.5|223
1593754500000|2020-07-03 05:35:00|27253|27233|27234.5|27214.5|27254.5|27234.5|27229.5|27209.5|92
1593754800000|2020-07-03 05:40:00|27233.1|27213.1|27249.5|27229.5|27249.5|27229.5|27219.5|27199.5|98
1593755100000|2020-07-03 05:45:00|27251|27231|27252|27232|27264.5|27244.5|27249.5|27229.5|113
1593755400000|2020-07-03 05:50:00|27253.5|27233.5|27244.6|27224.6|27254.5|27234.5|27229.5|27209.5|175
1593755700000|2020-07-03 05:55:00|27239.6|27219.6|27244.6|27224.6|27244.6|27224.6|27229.6|27209.6|46
1593756000000|2020-07-03 06:00:00|27245.6|27225.6|27254.6|27234.6|27272.1|27252.1|27244.6|27224.6|140
1593756300000|2020-07-03 06:05:00|27252.1|27232.1|27291.6|27271.6|27291.6|27271.6|27247.1|27227.1|113
1593756600000|2020-07-03 06:10:00|27289.1|27269.1|27283.6|27263.6|27291.6|27271.6|27271.6|27251.6|105
1593756900000|2020-07-03 06:15:00|27281.1|27261.1|27326.1|27306.1|27326.1|27306.1|27278.6|27258.6|238
1593757200000|2020-07-03 06:20:00|27327.1|27307.1|27323.6|27303.6|27333.6|27313.6|27316.1|27296.1|222
1593757500000|2020-07-03 06:25:00|27322.1|27302.1|27307.6|27287.6|27333.6|27313.6|27307.6|27287.6|123
1593757800000|2020-07-03 06:30:00|27310.1|27290.1|27302.6|27282.6|27312.6|27292.6|27292.6|27272.6|139
1593758100000|2020-07-03 06:35:00|27305.1|27285.1|27302.6|27282.6|27312.6|27292.6|27297.6|27277.6|115
1593758400000|2020-07-03 06:40:00|27300.1|27280.1|27283.6|27263.6|27300.1|27280.1|27275.1|27255.1|110
1593758700000|2020-07-03 06:45:00|27282.6|27262.6|27255.1|27235.1|27283.6|27263.6|27252.6|27232.6|130
1593759000000|2020-07-03 06:50:00|27254.1|27234.1|27252.6|27232.6|27254.1|27234.1|27237.6|27217.6|123
1593759300000|2020-07-03 06:55:00|27253.6|27233.6|27217.6|27197.6|27262.6|27242.6|27212.6|27192.6|278
1593759600000|2020-07-03 07:00:00|27220.1|27200.1|27240.1|27220.1|27260.1|27240.1|27217.6|27197.6|136
1593759900000|2020-07-03 07:05:00|27242.6|27222.6|27213.6|27193.6|27242.6|27222.6|27211.1|27191.1|139
1593760200000|2020-07-03 07:10:00|27214.6|27194.6|27232.6|27212.6|27237.6|27217.6|27212.6|27192.6|93
1593760500000|2020-07-03 07:15:00|27227.6|27207.6|27232.6|27212.6|27239.1|27219.1|27217.6|27197.6|99
1593760800000|2020-07-03 07:20:00|27230.1|27210.1|27142.6|27122.6|27232.6|27212.6|27142.6|27122.6|267
1593761100000|2020-07-03 07:25:00|27144.1|27124.1|27140.1|27120.1|27152.6|27132.6|27127.6|27107.6|200
1593761400000|2020-07-03 07:30:00|27137.6|27117.6|27160.1|27140.1|27162.6|27142.6|27132.6|27112.6|180
1593761700000|2020-07-03 07:35:00|27161.2|27141.2|27167.7|27147.7|27182.6|27162.6|27157.6|27137.6|88
1593762000000|2020-07-03 07:40:00|27165.2|27145.2|27177.7|27157.7|27177.7|27157.7|27165.2|27145.2|35
1593762300000|2020-07-03 07:45:00|27182.7|27162.7|27207.7|27187.7|27207.7|27187.7|27181.2|27161.2|135
1593762600000|2020-07-03 07:50:00|27212.7|27192.7|27219.7|27199.7|27227.7|27207.7|27207.7|27187.7|137
1593762900000|2020-07-03 07:55:00|27222.2|27202.2|27244.7|27224.7|27249.7|27229.7|27219.7|27199.7|172
1593763200000|2020-07-03 08:00:00|27242.7|27222.7|27244.7|27224.7|27244.7|27224.7|27224.7|27204.7|86
1593763500000|2020-07-03 08:05:00|27247.2|27227.2|27249.7|27229.7|27254.7|27234.7|27239.7|27219.7|68
1593763800000|2020-07-03 08:10:00|27246.8|27226.8|27229.7|27209.7|27246.8|27226.8|27219.7|27199.7|68
1593764100000|2020-07-03 08:15:00|27227.2|27207.2|27232.2|27212.2|27237.2|27217.2|27224.7|27204.7|41
1593764400000|2020-07-03 08:20:00|27229.7|27209.7|27224.7|27204.7|27234.7|27214.7|27214.7|27194.7|42
1593764700000|2020-07-03 08:25:00|27226.2|27206.2|27207.3|27187.3|27229.7|27209.7|27204.7|27184.7|34
1593765000000|2020-07-03 08:30:00|27209.8|27189.8|27219.8|27199.8|27219.8|27199.8|27194.8|27174.8|267
1593765300000|2020-07-03 08:35:00|27222.3|27202.3|27207.3|27187.3|27222.3|27202.3|27204.8|27184.8|47
1593765600000|2020-07-03 08:40:00|27204.8|27184.8|27189.8|27169.8|27209.8|27189.8|27189.8|27169.8|50
1593765900000|2020-07-03 08:45:00|27194.8|27174.8|27188.3|27168.3|27199.8|27179.8|27173.3|27153.3|159
1593766200000|2020-07-03 08:50:00|27187.3|27167.3|27200.8|27180.8|27203.3|27183.3|27187.3|27167.3|53
1593766500000|2020-07-03 08:55:00|27196.8|27176.8|27195.8|27175.8|27200.8|27180.8|27195.8|27175.8|44
1593766800000|2020-07-03 09:00:00|27200.8|27180.8|27215.8|27195.8|27215.8|27195.8|27195.8|27175.8|45
1593767100000|2020-07-03 09:05:00|27213.3|27193.3|27231.8|27211.8|27241.8|27221.8|27210.8|27190.8|75
1593767400000|2020-07-03 09:10:00|27232.8|27212.8|27221.8|27201.8|27234.3|27214.3|27221.8|27201.8|56
1593767700000|2020-07-03 09:15:00|27220.4|27200.4|27216.8|27196.8|27221.8|27201.8|27216.8|27196.8|20
1593768000000|2020-07-03 09:20:00|27211.8|27191.8|27216.9|27196.9|27219.4|27199.4|27209.3|27189.3|38
1593768300000|2020-07-03 09:25:00|27217.9|27197.9|27196.9|27176.9|27221.9|27201.9|27186.9|27166.9|66
1593768600000|2020-07-03 09:30:00|27199.4|27179.4|27191.9|27171.9|27209.4|27189.4|27191.9|27171.9|78
1593768900000|2020-07-03 09:35:00|27189.4|27169.4|27186.9|27166.9|27189.4|27169.4|27181.9|27161.9|46
1593769200000|2020-07-03 09:40:00|27184.4|27164.4|27166.9|27146.9|27196.9|27176.9|27166.9|27146.9|77
1593769500000|2020-07-03 09:45:00|27165.4|27145.4|27156.9|27136.9|27176.9|27156.9|27154.4|27134.4|59
1593769800000|2020-07-03 09:50:00|27151.9|27131.9|27171.9|27151.9|27174.4|27154.4|27151.9|27131.9|290
1593770100000|2020-07-03 09:55:00|27174.4|27154.4|27169.4|27149.4|27176.9|27156.9|27166.9|27146.9|29
1593770400000|2020-07-03 10:00:00|27170.9|27150.9|27169.4|27149.4|27171.9|27151.9|27151.9|27131.9|65
1593770700000|2020-07-03 10:05:00|27170.4|27150.4|27161.9|27141.9|27171.9|27151.9|27156.9|27136.9|25
1593771000000|2020-07-03 10:10:00|27158.9|27138.9|27166.9|27146.9|27166.9|27146.9|27154.4|27134.4|64
1593771300000|2020-07-03 10:15:00|27169.4|27149.4|27153.5|27133.5|27171.9|27151.9|27153.5|27133.5|83
1593771600000|2020-07-03 10:20:00|27152.5|27132.5|27166|27146|27167|27147|27151|27131|39
1593771900000|2020-07-03 10:25:00|27164.5|27144.5|27181.9|27161.9|27181.9|27161.9|27161|27141|53
1593772200000|2020-07-03 10:30:00|27180.9|27160.9|27196.9|27176.9|27201.9|27181.9|27179.4|27159.4|91
1593772500000|2020-07-03 10:35:00|27199.4|27179.4|27185.9|27165.9|27199.4|27179.4|27185.9|27165.9|44
1593772800000|2020-07-03 10:40:00|27184.9|27164.9|27185.9|27165.9|27185.9|27165.9|27177.4|27157.4|27
1593773100000|2020-07-03 10:45:00|27183.9|27163.9|27184.9|27164.9|27193.4|27173.4|27180.9|27160.9|42
1593773400000|2020-07-03 10:50:00|27185.9|27165.9|27186|27166|27190.9|27170.9|27183.4|27163.4|11
1593773700000|2020-07-03 10:55:00|27187.4|27167.4|27186|27166|27202|27182|27183.5|27163.5|85
1593774000000|2020-07-03 11:00:00|27187|27167|27181|27161|27191|27171|27172.5|27152.5|42
1593774300000|2020-07-03 11:05:00|27179.5|27159.5|27186|27166|27191|27171|27176|27156|53
1593774600000|2020-07-03 11:10:00|27185|27165|27191|27171|27193.5|27173.5|27183.5|27163.5|26
1593774900000|2020-07-03 11:15:00|27196|27176|27196|27176|27197|27177|27191|27171|30
1593775200000|2020-07-03 11:20:00|27198.5|27178.5|27196|27176|27201|27181|27196|27176|52
1593775500000|2020-07-03 11:25:00|27195|27175|27161|27141|27196|27176|27161|27141|87
1593775800000|2020-07-03 11:30:00|27163.5|27143.5|27144.5|27124.5|27166|27146|27144.5|27124.5|155
1593776100000|2020-07-03 11:35:00|27147|27127|27151|27131|27161|27141|27143.5|27123.5|81
1593776400000|2020-07-03 11:40:00|27146|27126|27156|27136|27156|27136|27129|27109|122
1593776700000|2020-07-03 11:45:00|27154|27134|27126|27106|27163.5|27143.5|27121|27101|155
1593777000000|2020-07-03 11:50:00|27123.5|27103.5|27123.5|27103.5|27133.5|27113.5|27121|27101|126
1593777300000|2020-07-03 11:55:00|27122|27102|27143.5|27123.5|27143.5|27123.5|27121|27101|117
1593777600000|2020-07-03 12:00:00|27141|27121|27136|27116|27146|27126|27118.5|27098.5|146
1593777900000|2020-07-03 12:05:00|27141|27121|27167.1|27147.1|27167.1|27147.1|27141|27121|105
1593778200000|2020-07-03 12:10:00|27169.6|27149.6|27173.6|27153.6|27181|27161|27166|27146|81
1593778500000|2020-07-03 12:15:00|27176.1|27156.1|27183.6|27163.6|27183.6|27163.6|27173.6|27153.6|100
1593778800000|2020-07-03 12:20:00|27182.5|27162.5|27181.1|27161.1|27191.1|27171.1|27176.1|27156.1|161
1593779100000|2020-07-03 12:25:00|27180.1|27160.1|27213.6|27193.6|27218.6|27198.6|27177.1|27157.1|330
1593779400000|2020-07-03 12:30:00|27216.1|27196.1|27216.1|27196.1|27221.1|27201.1|27213.6|27193.6|36
1593779700000|2020-07-03 12:35:00|27218.6|27198.6|27226.1|27206.1|27226.1|27206.1|27216.1|27196.1|187
1593780000000|2020-07-03 12:40:00|27221.1|27201.1|27226.1|27206.1|27231.1|27211.1|27216.1|27196.1|73
1593780300000|2020-07-03 12:45:00|27228.6|27208.6|27229.1|27209.1|27232.1|27212.1|27226.1|27206.1|81
1593780600000|2020-07-03 12:50:00|27230.1|27210.1|27227.2|27207.2|27230.1|27210.1|27210.7|27190.7|231
1593780900000|2020-07-03 12:55:00|27228.6|27208.6|27226.2|27206.2|27228.6|27208.6|27216.2|27196.2|42
1593781200000|2020-07-03 13:00:00|27229.1|27209.1|27186.1|27166.1|27243.1|27223.1|27156.1|27136.1|355
1593781500000|2020-07-03 13:05:00|27189.1|27169.1|27163.6|27143.6|27195.6|27175.6|27161.1|27141.1|194
1593781800000|2020-07-03 13:10:00|27166.1|27146.1|27201.1|27181.1|27203.6|27183.6|27161.1|27141.1|175
1593782100000|2020-07-03 13:15:00|27199.6|27179.6|27196.1|27176.1|27228.6|27208.6|27196.1|27176.1|126
1593782400000|2020-07-03 13:20:00|27197.1|27177.1|27195.7|27175.7|27206.1|27186.1|27184.6|27164.6|54
1593782700000|2020-07-03 13:25:00|27198.2|27178.2|27209.7|27189.7|27224.7|27204.7|27192.2|27172.2|96
1593783000000|2020-07-03 13:30:00|27212.2|27192.2|27187.2|27167.2|27212.2|27192.2|27187.2|27167.2|66
1593783300000|2020-07-03 13:35:00|27185.7|27165.7|27197.2|27177.2|27207.2|27187.2|27179.7|27159.7|79
1593783600000|2020-07-03 13:40:00|27198.2|27178.2|27187.2|27167.2|27198.2|27178.2|27172.2|27152.2|107
1593783900000|2020-07-03 13:45:00|27188.7|27168.7|27207.2|27187.2|27212.2|27192.2|27188.7|27168.7|60
1593784200000|2020-07-03 13:50:00|27208.7|27188.7|27193.7|27173.7|27212.2|27192.2|27193.7|27173.7|73
1593784500000|2020-07-03 13:55:00|27196.2|27176.2|27186.2|27166.2|27196.2|27176.2|27162.2|27142.2|210
1593784800000|2020-07-03 14:00:00|27183.7|27163.7|27196.2|27176.2|27201.2|27181.2|27178.7|27158.7|110
1593785100000|2020-07-03 14:05:00|27194.7|27174.7|27171.2|27151.2|27194.7|27174.7|27170.2|27150.2|123
1593785400000|2020-07-03 14:10:00|27172.7|27152.7|27165.2|27145.2|27195.2|27175.2|27160.2|27140.2|205
1593785700000|2020-07-03 14:15:00|27166.7|27146.7|27160.2|27140.2|27177.7|27157.7|27145.2|27125.2|170
1593786000000|2020-07-03 14:20:00|27158.7|27138.7|27155.2|27135.2|27160.2|27140.2|27145.2|27125.2|96
1593786300000|2020-07-03 14:25:00|27152.7|27132.7|27128.2|27108.2|27152.7|27132.7|27113.2|27093.2|251
1593786600000|2020-07-03 14:30:00|27125.7|27105.7|27058.2|27038.2|27125.7|27105.7|27055.7|27035.7|633
1593786900000|2020-07-03 14:35:00|27055.7|27035.7|27042.7|27022.7|27055.7|27035.7|27000.2|26980.2|679
1593787200000|2020-07-03 14:40:00|27044.2|27024.2|27070.2|27050.2|27090.2|27070.2|27040.2|27020.2|205
1593787500000|2020-07-03 14:45:00|27069.2|27049.2|27060.2|27040.2|27087.7|27067.7|27055.2|27035.2|212
1593787800000|2020-07-03 14:50:00|27061.7|27041.7|27071.3|27051.3|27072.7|27052.7|27037.7|27017.7|300
1593788100000|2020-07-03 14:55:00|27072.3|27052.3|27101.3|27081.3|27101.3|27081.3|27061.3|27041.3|222
1593788400000|2020-07-03 15:00:00|27100.3|27080.3|27090.3|27070.3|27103.8|27083.8|27081.3|27061.3|666
1593788700000|2020-07-03 15:05:00|27088.8|27068.8|27082.3|27062.3|27088.8|27068.8|27074.8|27054.8|86
1593789000000|2020-07-03 15:10:00|27084.8|27064.8|27088.3|27068.3|27097.3|27077.3|27084.8|27064.8|56
1593789300000|2020-07-03 15:15:00|27089.8|27069.8|27077.3|27057.3|27089.8|27069.8|27074.8|27054.8|55
1593789600000|2020-07-03 15:20:00|27076.3|27056.3|27081.3|27061.3|27086.3|27066.3|27071.3|27051.3|64
1593789900000|2020-07-03 15:25:00|27078.8|27058.8|27106.3|27086.3|27106.3|27086.3|27078.8|27058.8|110
1593790200000|2020-07-03 15:30:00|27103.8|27083.8|27101.3|27081.3|27106.3|27086.3|27086.3|27066.3|118
1593790500000|2020-07-03 15:35:00|27096.3|27076.3|27101.3|27081.3|27116.3|27096.3|27091.3|27071.3|135
1593790800000|2020-07-03 15:40:00|27102.3|27082.3|27126.3|27106.3|27126.3|27106.3|27101.3|27081.3|130
1593791100000|2020-07-03 15:45:00|27129.3|27109.3|27161.3|27141.3|27166.3|27146.3|27129.3|27109.3|201
1593791400000|2020-07-03 15:50:00|27158.8|27138.8|27176.3|27156.3|27176.3|27156.3|27156.3|27136.3|138
1593791700000|2020-07-03 15:55:00|27178.8|27158.8|27186.3|27166.3|27186.3|27166.3|27166.3|27146.3|250
1593792000000|2020-07-03 16:00:00|27191.3|27171.3|27176.3|27156.3|27191.3|27171.3|27173.8|27153.8|87
1593792300000|2020-07-03 16:05:00|27178.8|27158.8|27186.4|27166.4|27191.3|27171.3|27176.3|27156.3|83
1593792600000|2020-07-03 16:10:00|27191.4|27171.4|27171.4|27151.4|27191.4|27171.4|27171.4|27151.4|88
1593792900000|2020-07-03 16:15:00|27174.4|27154.4|27176.4|27156.4|27183.9|27163.9|27173.9|27153.9|88
1593793200000|2020-07-03 16:20:00|27174.9|27154.9|27176.4|27156.4|27181.4|27161.4|27173.9|27153.9|89
1593793500000|2020-07-03 16:25:00|27177.4|27157.4|27153.9|27133.9|27196.4|27176.4|27151.4|27131.4|140
1593793800000|2020-07-03 16:30:00|27152.9|27132.9|27151.4|27131.4|27156.4|27136.4|27141.4|27121.4|99
1593794100000|2020-07-03 16:35:00|27148.9|27128.9|27171.4|27151.4|27176.4|27156.4|27148.9|27128.9|66
1593794400000|2020-07-03 16:40:00|27172.4|27152.4|27171.4|27151.4|27181.4|27161.4|27171.4|27151.4|32
1593794700000|2020-07-03 16:45:00|27173.9|27153.9|27173.9|27153.9|27173.9|27153.9|27166.4|27146.4|30
1593795000000|2020-07-03 16:50:00|27176.4|27156.4|27181.4|27161.4|27183.9|27163.9|27176.4|27156.4|69
1593795300000|2020-07-03 16:55:00|27179.4|27159.4|27194.4|27174.4|27196.4|27176.4|27168.9|27148.9|83
1593986400000|2020-07-05 22:00:00|27208.9|27188.9|27233.2|27213.2|27247.3|27227.3|27208.9|27188.9|238
1593986700000|2020-07-05 22:05:00|27235.7|27215.7|27255.7|27235.7|27263.2|27243.2|27230.7|27210.7|150
1593987000000|2020-07-05 22:10:00|27254.1|27234.1|27246.6|27226.6|27258.2|27238.2|27235.7|27215.7|72
1593987300000|2020-07-05 22:15:00|27248.2|27228.2|27254.1|27234.1|27259.1|27239.1|27248.2|27228.2|32
1593987600000|2020-07-05 22:20:00|27253.2|27233.2|27254.1|27234.1|27254.1|27234.1|27250|27230|29
1593987900000|2020-07-05 22:25:00|27252.5|27232.5|27258.2|27238.2|27259.8|27239.8|27252.5|27232.5|29
1593988200000|2020-07-05 22:30:00|27261.4|27241.4|27265.7|27245.7|27265.7|27245.7|27258.2|27238.2|37
1593988500000|2020-07-05 22:35:00|27266.6|27246.6|27285.7|27265.7|27298.2|27278.2|27265.7|27245.7|121
1593988800000|2020-07-05 22:40:00|27287.3|27267.3|27308.2|27288.2|27308.2|27288.2|27283.2|27263.2|55
1593989100000|2020-07-05 22:45:00|27313.2|27293.2|27313.2|27293.2|27321.7|27301.7|27313.2|27293.2|65
1593989400000|2020-07-05 22:50:00|27315.7|27295.7|27320.8|27300.8|27328.3|27308.3|27313.2|27293.2|59
1593989700000|2020-07-05 22:55:00|27318.3|27298.3|27308.3|27288.3|27318.3|27298.3|27308.3|27288.3|68
1593990000000|2020-07-05 23:00:00|27309.2|27289.2|27298.3|27278.3|27313.3|27293.3|27298.3|27278.3|37
1593990300000|2020-07-05 23:05:00|27299.2|27279.2|27288.3|27268.3|27303.3|27283.3|27288.3|27268.3|24
1593990600000|2020-07-05 23:10:00|27290.8|27270.8|27288.3|27268.3|27293.3|27273.3|27288.3|27268.3|28
1593990900000|2020-07-05 23:15:00|27286.7|27266.7|27273.3|27253.3|27286.7|27266.7|27273.3|27253.3|29
1593991200000|2020-07-05 23:20:00|27272.4|27252.4|27268.3|27248.3|27272.4|27252.4|27263.3|27243.3|18
1593991500000|2020-07-05 23:25:00|27273.3|27253.3|27278.3|27258.3|27278.3|27258.3|27268.3|27248.3|25
1593991800000|2020-07-05 23:30:00|27280.8|27260.8|27273.3|27253.3|27280.8|27260.8|27270.8|27250.8|14
1593992100000|2020-07-05 23:35:00|27271.5|27251.5|27268.3|27248.3|27271.5|27251.5|27263.3|27243.3|16
1593992400000|2020-07-05 23:40:00|27269.9|27249.9|27272.4|27252.4|27272.4|27252.4|27268.3|27248.3|22
1593992700000|2020-07-05 23:45:00|27273.3|27253.3|27274.9|27254.9|27283.3|27263.3|27273.3|27253.3|20
1593993000000|2020-07-05 23:50:00|27275.8|27255.8|27288.3|27268.3|27290.8|27270.8|27273.3|27253.3|26
1593993300000|2020-07-05 23:55:00|27290.8|27270.8|27268.3|27248.3|27293.3|27273.3|27265.8|27245.8|50
1593993600000|2020-07-06 00:00:00|27265.8|27245.8|27283.3|27263.3|27288.3|27268.3|27263.3|27243.3|99
1593993900000|2020-07-06 00:05:00|27285.8|27265.8|27288.3|27268.3|27295.8|27275.8|27283.3|27263.3|72
1593994200000|2020-07-06 00:10:00|27290.8|27270.8|27273.3|27253.3|27293.3|27273.3|27273.3|27253.3|172
1593994500000|2020-07-06 00:15:00|27272.4|27252.4|27273.4|27253.4|27278.4|27258.4|27268.3|27248.3|35
1593994800000|2020-07-06 00:20:00|27271.8|27251.8|27270.9|27250.9|27273.4|27253.4|27270.9|27250.9|22
1593995100000|2020-07-06 00:25:00|27273.4|27253.4|27268.4|27248.4|27273.4|27253.4|27268.4|27248.4|35
1593995400000|2020-07-06 00:30:00|27273.4|27253.4|27258.4|27238.4|27273.4|27253.4|27253.4|27233.4|48
1593995700000|2020-07-06 00:35:00|27259.3|27239.3|27273.4|27253.4|27278.4|27258.4|27259.3|27239.3|26
1593996000000|2020-07-06 00:40:00|27275.9|27255.9|27268.4|27248.4|27278.4|27258.4|27268.4|27248.4|28
1593996300000|2020-07-06 00:45:00|27265.9|27245.9|27263.4|27243.4|27270.9|27250.9|27263.4|27243.4|33
1593996600000|2020-07-06 00:50:00|27258.4|27238.4|27263.4|27243.4|27263.4|27243.4|27253.4|27233.4|45
1593996900000|2020-07-06 00:55:00|27265.9|27245.9|27288.4|27268.4|27290.9|27270.9|27263.4|27243.4|84
1593997200000|2020-07-06 01:00:00|27289.3|27269.3|27244.3|27224.3|27300.9|27280.9|27230.9|27210.9|535
1593997500000|2020-07-06 01:05:00|27245.9|27225.9|27253.4|27233.4|27265.9|27245.9|27243.4|27223.4|211
1593997800000|2020-07-06 01:10:00|27255.9|27235.9|27235.2|27215.2|27259.1|27239.1|27235.2|27215.2|126
1593998100000|2020-07-06 01:15:00|27240.2|27220.2|27240.2|27220.2|27245.2|27225.2|27230.2|27210.2|149
1593998400000|2020-07-06 01:20:00|27239.3|27219.3|27240.2|27220.2|27245.2|27225.2|27235.2|27215.2|75
1593998700000|2020-07-06 01:25:00|27245.2|27225.2|27260.3|27240.3|27260.3|27240.3|27240.3|27220.3|53
1593999000000|2020-07-06 01:30:00|27265.3|27245.3|27272.8|27252.8|27290.3|27270.3|27265.3|27245.3|175
1593999300000|2020-07-06 01:35:00|27275.3|27255.3|27300.3|27280.3|27302.8|27282.8|27255.3|27235.3|139
1593999600000|2020-07-06 01:40:00|27303.4|27283.4|27297.8|27277.8|27305.3|27285.3|27290.3|27270.3|199
1593999900000|2020-07-06 01:45:00|27298.7|27278.7|27340.3|27320.3|27345.3|27325.3|27295.3|27275.3|262
1594000200000|2020-07-06 01:50:00|27341.9|27321.9|27315.3|27295.3|27353.7|27333.7|27315.3|27295.3|241
1594000500000|2020-07-06 01:55:00|27316.9|27296.9|27306.2|27286.2|27330.3|27310.3|27306.2|27286.2|198
1594000800000|2020-07-06 02:00:00|27307.1|27287.1|27335.3|27315.3|27338.7|27318.7|27305.3|27285.3|204
1594001100000|2020-07-06 02:05:00|27337.8|27317.8|27335.3|27315.3|27340.3|27320.3|27330.3|27310.3|87
1594001400000|2020-07-06 02:10:00|27333.7|27313.7|27330.3|27310.3|27335.3|27315.3|27320.3|27300.3|104
1594001700000|2020-07-06 02:15:00|27331.2|27311.2|27330.3|27310.3|27340.3|27320.3|27330.3|27310.3|61
1594002000000|2020-07-06 02:20:00|27332.8|27312.8|27316.2|27296.2|27335.3|27315.3|27311.2|27291.2|96
1594002300000|2020-07-06 02:25:00|27317.8|27297.8|27317.8|27297.8|27326.2|27306.2|27316.2|27296.2|67
1594002600000|2020-07-06 02:30:00|27321.2|27301.2|27336.2|27316.2|27336.2|27316.2|27309.6|27289.6|138
1594002900000|2020-07-06 02:35:00|27337.1|27317.1|27356.2|27336.2|27356.2|27336.2|27331.2|27311.2|153
1594003200000|2020-07-06 02:40:00|27361.2|27341.2|27396.2|27376.2|27398.7|27378.7|27353.1|27333.1|275
1594003500000|2020-07-06 02:45:00|27397.2|27377.2|27398.8|27378.8|27421.2|27401.2|27391.2|27371.2|199
1594003800000|2020-07-06 02:50:00|27399.7|27379.7|27383.8|27363.8|27411.3|27391.3|27381.3|27361.3|258
1594004100000|2020-07-06 02:55:00|27384.7|27364.7|27408.8|27388.8|27408.8|27388.8|27381.3|27361.3|102
1594004400000|2020-07-06 03:00:00|27407.2|27387.2|27416.3|27396.3|27416.3|27396.3|27401.3|27381.3|106
1594004700000|2020-07-06 03:05:00|27415.4|27395.4|27413.8|27393.8|27418.8|27398.8|27393.8|27373.8|121
1594005000000|2020-07-06 03:10:00|27416.3|27396.3|27411.3|27391.3|27421.3|27401.3|27406.3|27386.3|131
1594005300000|2020-07-06 03:15:00|27412.9|27392.9|27426.3|27406.3|27426.3|27406.3|27411.3|27391.3|104
1594005600000|2020-07-06 03:20:00|27428.8|27408.8|27371.3|27351.3|27428.8|27408.8|27363.8|27343.8|330
1594005900000|2020-07-06 03:25:00|27370.4|27350.4|27386.3|27366.3|27391.3|27371.3|27366.3|27346.3|111
1594006200000|2020-07-06 03:30:00|27388.8|27368.8|27376.3|27356.3|27398.8|27378.8|27376.3|27356.3|90
1594006500000|2020-07-06 03:35:00|27379.5|27359.5|27386.3|27366.3|27386.3|27366.3|27376.3|27356.3|31
1594006800000|2020-07-06 03:40:00|27387.9|27367.9|27386.3|27366.3|27390.4|27370.4|27386.3|27366.3|17
1594007100000|2020-07-06 03:45:00|27388.1|27368.1|27401.5|27381.5|27401.5|27381.5|27388.1|27368.1|29
1594007400000|2020-07-06 03:50:00|27403.1|27383.1|27424|27404|27429|27409|27399|27379|98
1594007700000|2020-07-06 03:55:00|27419|27399|27424|27404|27429|27409|27411.5|27391.5|90
1594008000000|2020-07-06 04:00:00|27422.4|27402.4|27424|27404|27429|27409|27421.5|27401.5|39
1594008300000|2020-07-06 04:05:00|27419|27399|27419.1|27399.1|27419.1|27399.1|27419|27399|31
1594008600000|2020-07-06 04:10:00|27421.6|27401.6|27414.1|27394.1|27424.1|27404.1|27414.1|27394.1|29
1594008900000|2020-07-06 04:15:00|27415|27395|27404.1|27384.1|27416.6|27396.6|27404.1|27384.1|19
1594009200000|2020-07-06 04:20:00|27400.9|27380.9|27404.1|27384.1|27404.1|27384.1|27399.1|27379.1|11
1594009500000|2020-07-06 04:25:00|27399.1|27379.1|27399.1|27379.1|27399.1|27379.1|27399.1|27379.1|19
1594009800000|2020-07-06 04:30:00|27396.6|27376.6|27401.6|27381.6|27414.1|27394.1|27394.1|27374.1|57
1594010100000|2020-07-06 04:35:00|27400|27380|27389.1|27369.1|27400|27380|27389.1|27369.1|32
1594010400000|2020-07-06 04:40:00|27385.9|27365.9|27370.7|27350.7|27385.9|27365.9|27369.1|27349.1|70
1594010700000|2020-07-06 04:45:00|27369.1|27349.1|27379.1|27359.1|27379.1|27359.1|27369.1|27349.1|149
1594011000000|2020-07-06 04:50:00|27384.1|27364.1|27389.1|27369.1|27389.1|27369.1|27379.1|27359.1|25
1594011300000|2020-07-06 04:55:00|27386.6|27366.6|27396.6|27376.6|27401.6|27381.6|27384.1|27364.1|40
1594011600000|2020-07-06 05:00:00|27398.2|27378.2|27414.1|27394.1|27416.6|27396.6|27394.1|27374.1|45
1594011900000|2020-07-06 05:05:00|27411.6|27391.6|27399.1|27379.1|27414.1|27394.1|27399.1|27379.1|72
1594012200000|2020-07-06 05:10:00|27402.3|27382.3|27419.1|27399.1|27419.1|27399.1|27402.3|27382.3|95
1594012500000|2020-07-06 05:15:00|27418.2|27398.2|27414.1|27394.1|27419.1|27399.1|27409.1|27389.1|72
1594012800000|2020-07-06 05:20:00|27409.1|27389.1|27399.1|27379.1|27409.1|27389.1|27394.1|27374.1|86
1594013100000|2020-07-06 05:25:00|27401.6|27381.6|27401.6|27381.6|27406.6|27386.6|27394.1|27374.1|39
1594013400000|2020-07-06 05:30:00|27400.7|27380.7|27424.1|27404.1|27439.1|27419.1|27399.1|27379.1|307
1594013700000|2020-07-06 05:35:00|27422.5|27402.5|27421.6|27401.6|27426.6|27406.6|27409.1|27389.1|66
1594014000000|2020-07-06 05:40:00|27423.2|27403.2|27439.1|27419.1|27441.6|27421.6|27420.7|27400.7|70
1594014300000|2020-07-06 05:45:00|27441.6|27421.6|27416.7|27396.7|27454.2|27434.2|27404.2|27384.2|265
1594014600000|2020-07-06 05:50:00|27415.8|27395.8|27426.7|27406.7|27439.2|27419.2|27409.2|27389.2|118
1594014900000|2020-07-06 05:55:00|27425.1|27405.1|27444.2|27424.2|27444.2|27424.2|27424.2|27404.2|81
1594015200000|2020-07-06 06:00:00|27441.7|27421.7|27454.2|27434.2|27454.2|27434.2|27439.2|27419.2|212
1594015500000|2020-07-06 06:05:00|27456.7|27436.7|27439.2|27419.2|27456.7|27436.7|27431.7|27411.7|169
1594015800000|2020-07-06 06:10:00|27441.7|27421.7|27459.2|27439.2|27471.7|27451.7|27441.7|27421.7|188
1594016100000|2020-07-06 06:15:00|27461.7|27441.7|27476.7|27456.7|27504.2|27484.2|27459.2|27439.2|462
1594016400000|2020-07-06 06:20:00|27477.6|27457.6|27479.2|27459.2|27489.2|27469.2|27466.7|27446.7|183
1594016700000|2020-07-06 06:25:00|27476.7|27456.7|27434.2|27414.2|27476.7|27456.7|27434.2|27414.2|202
1594017000000|2020-07-06 06:30:00|27431.7|27411.7|27426.5|27406.5|27464.2|27444.2|27421.5|27401.5|275
1594017300000|2020-07-06 06:35:00|27421.5|27401.5|27436.5|27416.5|27446.5|27426.5|27419|27399|116
1594017600000|2020-07-06 06:40:00|27439|27419|27451.5|27431.5|27451.5|27431.5|27438.1|27418.1|142
1594017900000|2020-07-06 06:45:00|27454|27434|27446.5|27426.5|27469|27449|27441.5|27421.5|156
1594018200000|2020-07-06 06:50:00|27445.6|27425.6|27471.5|27451.5|27471.5|27451.5|27431.5|27411.5|130
1594018500000|2020-07-06 06:55:00|27469|27449|27456.5|27436.5|27476.5|27456.5|27453.1|27433.1|213
1594018800000|2020-07-06 07:00:00|27459|27439|27466.5|27446.5|27476.5|27456.5|27439|27419|207
1594019100000|2020-07-06 07:05:00|27471.5|27451.5|27489|27469|27489|27469|27459|27439|140
1594019400000|2020-07-06 07:10:00|27491.5|27471.5|27529.7|27509.7|27534.7|27514.7|27491.5|27471.5|452
1594019700000|2020-07-06 07:15:00|27530.6|27510.6|27506.4|27486.4|27534.7|27514.7|27503.9|27483.9|169
1594020000000|2020-07-06 07:20:00|27504.8|27484.8|27479.8|27459.8|27524.8|27504.8|27479.8|27459.8|153
1594020300000|2020-07-06 07:25:00|27482.3|27462.3|27471.4|27451.4|27498.9|27478.9|27468.9|27448.9|124
1594020600000|2020-07-06 07:30:00|27473.9|27453.9|27448.9|27428.9|27483.9|27463.9|27448|27428|128
1594020900000|2020-07-06 07:35:00|27446.4|27426.4|27458.9|27438.9|27463.9|27443.9|27446.4|27426.4|130
1594021200000|2020-07-06 07:40:00|27461.4|27441.4|27458.9|27438.9|27463.9|27443.9|27448.9|27428.9|89
1594021500000|2020-07-06 07:45:00|27461.4|27441.4|27443.9|27423.9|27463|27443|27438.9|27418.9|86
1594021800000|2020-07-06 07:50:00|27442.3|27422.3|27448.9|27428.9|27455.5|27435.5|27438.9|27418.9|75
1594022100000|2020-07-06 07:55:00|27448|27428|27433.9|27413.9|27451.4|27431.4|27433.9|27413.9|89
1594022400000|2020-07-06 08:00:00|27435.5|27415.5|27448.9|27428.9|27448.9|27428.9|27428.9|27408.9|85
1594022700000|2020-07-06 08:05:00|27449.8|27429.8|27421.4|27401.4|27458.9|27438.9|27414.8|27394.8|146
1594023000000|2020-07-06 08:10:00|27420.5|27400.5|27448.9|27428.9|27448.9|27428.9|27418.9|27398.9|130
1594023300000|2020-07-06 08:15:00|27446.4|27426.4|27453.9|27433.9|27458.9|27438.9|27428.9|27408.9|82
1594023600000|2020-07-06 08:20:00|27456.4|27436.4|27463.9|27443.9|27471.4|27451.4|27453.9|27433.9|82
1594023900000|2020-07-06 08:25:00|27466.4|27446.4|27483.9|27463.9|27483.9|27463.9|27463.9|27443.9|127
1594024200000|2020-07-06 08:30:00|27488|27468|27521.4|27501.4|27523.9|27503.9|27481.4|27461.4|493
1594024500000|2020-07-06 08:35:00|27523|27503|27528.9|27508.9|27533.9|27513.9|27511.4|27491.4|578
1594024800000|2020-07-06 08:40:00|27523.9|27503.9|27534|27514|27539|27519|27523.9|27503.9|334
1594025100000|2020-07-06 08:45:00|27534.8|27514.8|27549|27529|27554.9|27534.9|27534|27514|328
1594025400000|2020-07-06 08:50:00|27544|27524|27539|27519|27546.5|27526.5|27539|27519|161
1594025700000|2020-07-06 08:55:00|27539.9|27519.9|27538.3|27518.3|27544|27524|27538.3|27518.3|74
1594026000000|2020-07-06 09:00:00|27539.9|27519.9|27539.9|27519.9|27544|27524|27535.8|27515.8|115
1594026300000|2020-07-06 09:05:00|27538.3|27518.3|27531.7|27511.7|27538.3|27518.3|27531.7|27511.7|107
1594026600000|2020-07-06 09:10:00|27529|27509|27529|27509|27546.5|27526.5|27529|27509|147
1594026900000|2020-07-06 09:15:00|27528.1|27508.1|27529|27509|27534|27514|27524|27504|94
1594027200000|2020-07-06 09:20:00|27531.5|27511.5|27511.5|27491.5|27531.5|27511.5|27511.5|27491.5|101
1594027500000|2020-07-06 09:25:00|27509|27489|27491.5|27471.5|27514|27494|27481.5|27461.5|263
1594027800000|2020-07-06 09:30:00|27493.1|27473.1|27529|27509|27529|27509|27491.5|27471.5|272
1594028100000|2020-07-06 09:35:00|27526.5|27506.5|27524|27504|27534|27514|27524|27504|78
1594028400000|2020-07-06 09:40:00|27514|27494|27499|27479|27514|27494|27499|27479|61
1594028700000|2020-07-06 09:45:00|27500.6|27480.6|27504|27484|27509.9|27489.9|27499|27479|165
1594029000000|2020-07-06 09:50:00|27504.9|27484.9|27509|27489|27514|27494|27503.1|27483.1|53
1594029300000|2020-07-06 09:55:00|27507.4|27487.4|27494|27474|27509|27489|27494|27474|44
1594029600000|2020-07-06 10:00:00|27491.5|27471.5|27504|27484|27507.4|27487.4|27479|27459|281
1594029900000|2020-07-06 10:05:00|27505.8|27485.8|27509.1|27489.1|27514.1|27494.1|27505.8|27485.8|30
1594030200000|2020-07-06 10:10:00|27511.6|27491.6|27534.1|27514.1|27534.1|27514.1|27511.6|27491.6|70
1594030500000|2020-07-06 10:15:00|27531.6|27511.6|27526.6|27506.6|27534.1|27514.1|27524.1|27504.1|53
1594030800000|2020-07-06 10:20:00|27527.5|27507.5|27534.1|27514.1|27534.1|27514.1|27521.6|27501.6|26
1594031100000|2020-07-06 10:25:00|27532.5|27512.5|27514.1|27494.1|27532.5|27512.5|27509.1|27489.1|140
1594031400000|2020-07-06 10:30:00|27511.6|27491.6|27519.1|27499.1|27524.1|27504.1|27506.6|27486.6|343
1594031700000|2020-07-06 10:35:00|27524.1|27504.1|27510|27490|27525|27505|27508.4|27488.4|166
1594032000000|2020-07-06 10:40:00|27509.1|27489.1|27522.5|27502.5|27525|27505|27505.9|27485.9|162
1594032300000|2020-07-06 10:45:00|27520.9|27500.9|27530|27510|27535|27515|27510|27490|188
1594032600000|2020-07-06 10:50:00|27529.1|27509.1|27520|27500|27530|27510|27510|27490|99
1594032900000|2020-07-06 10:55:00|27521.6|27501.6|27569.1|27549.1|27571.6|27551.6|27520|27500|194
1594033200000|2020-07-06 11:00:00|27571.6|27551.6|27579.1|27559.1|27583.2|27563.2|27570|27550|194
1594033500000|2020-07-06 11:05:00|27577.5|27557.5|27545|27525|27579.1|27559.1|27540|27520|172
1594033800000|2020-07-06 11:10:00|27543.4|27523.4|27542.5|27522.5|27555|27535|27535.9|27515.9|166
1594034100000|2020-07-06 11:15:00|27545|27525|27582.4|27562.4|27582.4|27562.4|27545|27525|277
1594034400000|2020-07-06 11:20:00|27581.5|27561.5|27577.4|27557.4|27585.6|27565.6|27573.2|27553.2|178
1594034700000|2020-07-06 11:25:00|27574.9|27554.9|27596.6|27576.6|27599.1|27579.1|27573.3|27553.3|100
1594035000000|2020-07-06 11:30:00|27597.5|27577.5|27589.2|27569.2|27599.1|27579.1|27574.2|27554.2|204
1594035300000|2020-07-06 11:35:00|27591.7|27571.7|27585.8|27565.8|27599.2|27579.2|27585.8|27565.8|187
1594035600000|2020-07-06 11:40:00|27588.3|27568.3|27600.1|27580.1|27605.1|27585.1|27573.3|27553.3|182
1594035900000|2020-07-06 11:45:00|27598.4|27578.4|27597.6|27577.6|27605.1|27585.1|27595.1|27575.1|83
1594036200000|2020-07-06 11:50:00|27599.2|27579.2|27595.1|27575.1|27600.1|27580.1|27585.1|27565.1|104
1594036500000|2020-07-06 11:55:00|27600.1|27580.1|27605.1|27585.1|27610.1|27590.1|27595.1|27575.1|159
1594036800000|2020-07-06 12:00:00|27600.1|27580.1|27580.1|27560.1|27607.6|27587.6|27575.1|27555.1|333
1594037100000|2020-07-06 12:05:00|27581|27561|27577.6|27557.6|27595.1|27575.1|27575.1|27555.1|117
1594037400000|2020-07-06 12:10:00|27580.1|27560.1|27596|27576|27596|27576|27565.1|27545.1|237
1594037700000|2020-07-06 12:15:00|27591|27571|27606|27586|27608.5|27588.5|27591|27571|208
1594038000000|2020-07-06 12:20:00|27603.5|27583.5|27596|27576|27603.5|27583.5|27591|27571|559
1594038300000|2020-07-06 12:25:00|27599.2|27579.2|27601.9|27581.9|27611|27591|27591|27571|185
1594038600000|2020-07-06 12:30:00|27596.9|27576.9|27586.9|27566.9|27611.9|27591.9|27576.9|27556.9|201
1594038900000|2020-07-06 12:35:00|27584.4|27564.4|27594.4|27574.4|27599.4|27579.4|27578.5|27558.5|109
1594039200000|2020-07-06 12:40:00|27593.5|27573.5|27576|27556|27594.4|27574.4|27576|27556|100
1594039500000|2020-07-06 12:45:00|27578.5|27558.5|27596|27576|27601|27581|27576|27556|144
1594039800000|2020-07-06 12:50:00|27591|27571|27603.5|27583.5|27603.5|27583.5|27591|27571|247
1594040100000|2020-07-06 12:55:00|27604.4|27584.4|27616.9|27596.9|27626|27606|27601|27581|446
1594040400000|2020-07-06 13:00:00|27621.9|27601.9|27635.1|27615.1|27635.1|27615.1|27606.9|27586.9|488
1594040700000|2020-07-06 13:05:00|27638.4|27618.4|27636|27616|27646|27626|27631|27611|309
1594041000000|2020-07-06 13:10:00|27638.5|27618.5|27646.1|27626.1|27676|27656|27631|27611|655
1594041300000|2020-07-06 13:15:00|27647.8|27627.8|27696.1|27676.1|27701.1|27681.1|27647.8|27627.8|709
1594041600000|2020-07-06 13:20:00|27701.1|27681.1|27726.1|27706.1|27731.1|27711.1|27701.1|27681.1|878
1594041900000|2020-07-06 13:25:00|27727|27707|27692.8|27672.8|27731.1|27711.1|27687.8|27667.8|410
1594042200000|2020-07-06 13:30:00|27693.7|27673.7|27736.8|27716.8|27742.7|27722.7|27693.7|27673.7|408
1594042500000|2020-07-06 13:35:00|27735.2|27715.2|27715.2|27695.2|27735.2|27715.2|27710.2|27690.2|418
1594042800000|2020-07-06 13:40:00|27717.7|27697.7|27715.2|27695.2|27722.7|27702.7|27705.2|27685.2|266
1594043100000|2020-07-06 13:45:00|27712.7|27692.7|27735.2|27715.2|27740.2|27720.2|27710.2|27690.2|420
1594043400000|2020-07-06 13:50:00|27737|27717|27700.2|27680.2|27740.2|27720.2|27695.2|27675.2|269
1594043700000|2020-07-06 13:55:00|27702.7|27682.7|27702.7|27682.7|27718.4|27698.4|27678.6|27658.6|339
1594044000000|2020-07-06 14:00:00|27704.3|27684.3|27684.3|27664.3|27727.7|27707.7|27684.3|27664.3|406
1594044300000|2020-07-06 14:05:00|27682.7|27662.7|27679.3|27659.3|27685.2|27665.2|27646.8|27626.8|497
1594044600000|2020-07-06 14:10:00|27682.6|27662.6|27673.5|27653.5|27704.3|27684.3|27649.3|27629.3|298
1594044900000|2020-07-06 14:15:00|27668.5|27648.5|27653.5|27633.5|27698.5|27678.5|27653.5|27633.5|409
1594045200000|2020-07-06 14:20:00|27648.5|27628.5|27673.5|27653.5|27683.5|27663.5|27643.5|27623.5|382
1594045500000|2020-07-06 14:25:00|27676|27656|27668.5|27648.5|27678.5|27658.5|27645.1|27625.1|305
1594045800000|2020-07-06 14:30:00|27667.6|27647.6|27708.5|27688.5|27711|27691|27653.5|27633.5|443
1594046100000|2020-07-06 14:35:00|27710.1|27690.1|27708.5|27688.5|27713.5|27693.5|27698.5|27678.5|342
1594046400000|2020-07-06 14:40:00|27709.4|27689.4|27713.5|27693.5|27713.5|27693.5|27696|27676|311
1594046700000|2020-07-06 14:45:00|27711.9|27691.9|27738.5|27718.5|27743.5|27723.5|27699.4|27679.4|681
1594047000000|2020-07-06 14:50:00|27740.3|27720.3|27738.5|27718.5|27748.5|27728.5|27733.5|27713.5|439
1594047300000|2020-07-06 14:55:00|27741|27721|27769.4|27749.4|27774.4|27754.4|27737.6|27717.6|525
1594047600000|2020-07-06 15:00:00|27766.2|27746.2|27739.4|27719.4|27766.2|27746.2|27709.4|27689.4|473
1594047900000|2020-07-06 15:05:00|27740.3|27720.3|27744.4|27724.4|27751.9|27731.9|27734.4|27714.4|239
1594048200000|2020-07-06 15:10:00|27743.5|27723.5|27734.4|27714.4|27744.4|27724.4|27734.4|27714.4|190
1594048500000|2020-07-06 15:15:00|27729.4|27709.4|27739.4|27719.4|27741.9|27721.9|27714.4|27694.4|159
1594048800000|2020-07-06 15:20:00|27741.9|27721.9|27714.4|27694.4|27744.4|27724.4|27714.4|27694.4|183
1594049100000|2020-07-06 15:25:00|27717.7|27697.7|27714.4|27694.4|27722.8|27702.8|27699.4|27679.4|268
1594049400000|2020-07-06 15:30:00|27711.9|27691.9|27709.4|27689.4|27724.4|27704.4|27704.4|27684.4|191
1594049700000|2020-07-06 15:35:00|27708.6|27688.6|27715.3|27695.3|27720.3|27700.3|27704.4|27684.4|290
1594050000000|2020-07-06 15:40:00|27717.8|27697.8|27725.3|27705.3|27737.8|27717.8|27717.8|27697.8|252
1594050300000|2020-07-06 15:45:00|27722.1|27702.1|27690.3|27670.3|27723.6|27703.6|27685.3|27665.3|352
1594050600000|2020-07-06 15:50:00|27687.1|27667.1|27680.3|27660.3|27690.3|27670.3|27672.8|27652.8|279
1594050900000|2020-07-06 15:55:00|27685.3|27665.3|27685.4|27665.4|27695.4|27675.4|27685.3|27665.3|153
1594051200000|2020-07-06 16:00:00|27684.5|27664.5|27688|27668|27688|27668|27678|27658|297
1594051500000|2020-07-06 16:05:00|27685.5|27665.5|27690.5|27670.5|27690.5|27670.5|27678|27658|128
1594051800000|2020-07-06 16:10:00|27689.6|27669.6|27713|27693|27713|27693|27689.6|27669.6|427
1594052100000|2020-07-06 16:15:00|27709.8|27689.8|27713|27693|27718|27698|27708|27688|160
1594052400000|2020-07-06 16:20:00|27710.5|27690.5|27703|27683|27715.5|27695.5|27698|27678|216
1594052700000|2020-07-06 16:25:00|27700.5|27680.5|27703|27683|27706.4|27686.4|27698|27678|124
1594053000000|2020-07-06 16:30:00|27699.8|27679.8|27693|27673|27708|27688|27693|27673|518
1594053300000|2020-07-06 16:35:00|27694.8|27674.8|27709.8|27689.8|27709.8|27689.8|27694.8|27674.8|332
1594053600000|2020-07-06 16:40:00|27712.3|27692.3|27719.1|27699.1|27719.1|27699.1|27701.6|27681.6|396
1594053900000|2020-07-06 16:45:00|27718.2|27698.2|27724.8|27704.8|27725.7|27705.7|27718.2|27698.2|147
1594054200000|2020-07-06 16:50:00|27720.7|27700.7|27720.7|27700.7|27724.8|27704.8|27719.8|27699.8|143
1594054500000|2020-07-06 16:55:00|27719.8|27699.8|27715.7|27695.7|27726.6|27706.6|27705.7|27685.7|1186
1594054800000|2020-07-06 17:00:00|27716.6|27696.6|27714.8|27694.8|27725.7|27705.7|27714.8|27694.8|186
1594055100000|2020-07-06 17:05:00|27709|27689|27705.7|27685.7|27709|27689|27700.7|27680.7|110
1594055400000|2020-07-06 17:10:00|27706.6|27686.6|27700.7|27680.7|27710.7|27690.7|27699.9|27679.9|152
1594055700000|2020-07-06 17:15:00|27699.9|27679.9|27695.7|27675.7|27700.7|27680.7|27689.9|27669.9|143
1594056000000|2020-07-06 17:20:00|27699.9|27679.9|27686.6|27666.6|27701.6|27681.6|27686.6|27666.6|191
1594056300000|2020-07-06 17:25:00|27685.7|27665.7|27696.6|27676.6|27696.6|27676.6|27681.6|27661.6|76
1594056600000|2020-07-06 17:30:00|27695.7|27675.7|27696.6|27676.6|27697.5|27677.5|27691.6|27671.6|126
1594056900000|2020-07-06 17:35:00|27695.8|27675.8|27711.6|27691.6|27711.6|27691.6|27695.8|27675.8|66
1594057200000|2020-07-06 17:40:00|27713.3|27693.3|27717.5|27697.5|27721.6|27701.6|27711.6|27691.6|143
1594057500000|2020-07-06 17:45:00|27721.6|27701.6|27730.8|27710.8|27731.7|27711.7|27721.6|27701.6|162
1594057800000|2020-07-06 17:50:00|27731.7|27711.7|27735.8|27715.8|27736.7|27716.7|27730.8|27710.8|91
1594058100000|2020-07-06 17:55:00|27732.5|27712.5|27736.7|27716.7|27739.2|27719.2|27730.8|27710.8|97
1594058400000|2020-07-06 18:00:00|27735.8|27715.8|27725.8|27705.8|27736.7|27716.7|27720.8|27700.8|65
1594058700000|2020-07-06 18:05:00|27721.7|27701.7|27720.8|27700.8|27725.8|27705.8|27720.8|27700.8|38
1594059000000|2020-07-06 18:10:00|27721.7|27701.7|27720.8|27700.8|27725.8|27705.8|27720.8|27700.8|35
1594059300000|2020-07-06 18:15:00|27715.8|27695.8|27710.8|27690.8|27715.8|27695.8|27710.8|27690.8|33
1594059600000|2020-07-06 18:20:00|27713.3|27693.3|27715.8|27695.8|27715.8|27695.8|27710.8|27690.8|35
1594059900000|2020-07-06 18:25:00|27716.7|27696.7|27720.8|27700.8|27720.8|27700.8|27715.8|27695.8|30
1594060200000|2020-07-06 18:30:00|27715.8|27695.8|27718.3|27698.3|27720.8|27700.8|27715.8|27695.8|34
1594060500000|2020-07-06 18:35:00|27716.7|27696.7|27716.7|27696.7|27720.8|27700.8|27715.8|27695.8|25
1594060800000|2020-07-06 18:40:00|27715.8|27695.8|27748.3|27728.3|27750.8|27730.8|27715.8|27695.8|204
1594061100000|2020-07-06 18:45:00|27750.8|27730.8|27741.7|27721.7|27750.8|27730.8|27736.7|27716.7|79
1594061400000|2020-07-06 18:50:00|27744.9|27724.9|27746.7|27726.7|27751.7|27731.7|27741.7|27721.7|123
1594061700000|2020-07-06 18:55:00|27743.3|27723.3|27746.7|27726.7|27746.7|27726.7|27741.7|27721.7|20
1594062000000|2020-07-06 19:00:00|27745.8|27725.8|27801.7|27781.7|27808.3|27788.3|27741.7|27721.7|509
1594062300000|2020-07-06 19:05:00|27797.6|27777.6|27776.7|27756.7|27797.6|27777.6|27774.2|27754.2|199
1594062600000|2020-07-06 19:10:00|27774.2|27754.2|27790.9|27770.9|27795.9|27775.9|27771.7|27751.7|152
1594062900000|2020-07-06 19:15:00|27793.5|27773.5|27840.9|27820.9|27842.6|27822.6|27793.5|27773.5|180
1594063200000|2020-07-06 19:20:00|27843.4|27823.4|27830.9|27810.9|27843.4|27823.4|27816.7|27796.7|137
1594063500000|2020-07-06 19:25:00|27831.7|27811.7|27851.7|27831.7|27853.4|27833.4|27830.9|27810.9|119
1594063800000|2020-07-06 19:30:00|27852.6|27832.6|27836.8|27816.8|27852.6|27832.6|27836.8|27816.8|89
1594064100000|2020-07-06 19:35:00|27835.9|27815.9|27832.6|27812.6|27837.6|27817.6|27830.1|27810.1|43
1594064400000|2020-07-06 19:40:00|27830.1|27810.1|27834.3|27814.3|27836.8|27816.8|27821.8|27801.8|94
1594064700000|2020-07-06 19:45:00|27832.6|27812.6|27838.5|27818.5|27838.5|27818.5|27832.6|27812.6|77
1594065000000|2020-07-06 19:50:00|27837.6|27817.6|27837.6|27817.6|27840.1|27820.1|27832.6|27812.6|50
1594065300000|2020-07-06 19:55:00|27839.3|27819.3|27850.9|27830.9|27865|27845|27839.3|27819.3|196
1594065600000|2020-07-06 20:00:00|27850|27830|27896.8|27876.8|27898.4|27878.4|27839.3|27819.3|216
1594065900000|2020-07-06 20:05:00|27895.2|27875.2|27895.9|27875.9|27898.4|27878.4|27883.4|27863.4|74
1594066200000|2020-07-06 20:10:00|27891.8|27871.8|27881.8|27861.8|27891.8|27871.8|27878.4|27858.4|58
1594066500000|2020-07-06 20:15:00|27880.9|27860.9|27881.8|27861.8|27886.8|27866.8|27880.9|27860.9|28
1594066800000|2020-07-06 20:20:00|27880.9|27860.9|27876.8|27856.8|27881.8|27861.8|27875.9|27855.9|22
1594067100000|2020-07-06 20:25:00|27875.9|27855.9|27866.8|27846.8|27875.9|27855.9|27864.3|27844.3|75
1594067400000|2020-07-06 20:30:00|27864.3|27844.3|27863.4|27843.4|27866.8|27846.8|27863.4|27843.4|44
1594067700000|2020-07-06 20:35:00|27864.3|27844.3|27861.8|27841.8|27866.8|27846.8|27859.3|27839.3|41
1594068000000|2020-07-06 20:40:00|27858.4|27838.4|27861.8|27841.8|27861.8|27841.8|27856.8|27836.8|21
1594068300000|2020-07-06 20:45:00|27860.9|27840.9|27851.8|27831.8|27861.8|27841.8|27849.3|27829.3|55
1594068600000|2020-07-06 20:50:00|27846.8|27826.8|27851.8|27831.8|27851.8|27831.8|27846.8|27826.8|33
1594068900000|2020-07-06 20:55:00|27856.8|27836.8|27856|27836|27865.2|27845.2|27853.5|27833.5|53
1594072800000|2020-07-06 22:00:00|27859.5|27839.5|27874.4|27854.4|27874.4|27854.4|27844.4|27824.4|167
1594073100000|2020-07-06 22:05:00|27872.8|27852.8|27876.9|27856.9|27877.8|27857.8|27871.9|27851.9|41
1594073400000|2020-07-06 22:10:00|27876|27856|27866.9|27846.9|27876|27856|27866.9|27846.9|7
1594073700000|2020-07-06 22:15:00|27865.3|27845.3|27861.9|27841.9|27865.3|27845.3|27860.3|27840.3|13
1594074000000|2020-07-06 22:20:00|27863.5|27843.5|27858.5|27838.5|27863.5|27843.5|27858.5|27838.5|4
1594074300000|2020-07-06 22:25:00|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|27856.9|27836.9|16
1594074600000|2020-07-06 22:30:00|27856.9|27836.9|27856.9|27836.9|27856.9|27836.9|27851.9|27831.9|24
1594074900000|2020-07-06 22:35:00|27856.1|27836.1|27856.1|27836.1|27856.1|27836.1|27851.9|27831.9|14
1594075200000|2020-07-06 22:40:00|27855.2|27835.2|27861.9|27841.9|27861.9|27841.9|27851.9|27831.9|25
1594075500000|2020-07-06 22:45:00|27862.8|27842.8|27866.9|27846.9|27866.9|27846.9|27861.9|27841.9|36
1594075800000|2020-07-06 22:50:00|27869.4|27849.4|27881.9|27861.9|27881.9|27861.9|27869.4|27849.4|52
1594076100000|2020-07-06 22:55:00|27882.8|27862.8|27904.4|27884.4|27904.4|27884.4|27881.9|27861.9|86
1594076400000|2020-07-06 23:00:00|27906.9|27886.9|27916.1|27896.1|27920.2|27900.2|27906.9|27886.9|112
1594076700000|2020-07-06 23:05:00|27915.2|27895.2|27906.1|27886.1|27915.2|27895.2|27906.1|27886.1|52
1594077000000|2020-07-06 23:10:00|27903.6|27883.6|27886.1|27866.1|27903.6|27883.6|27886.1|27866.1|54
1594077300000|2020-07-06 23:15:00|27887.7|27867.7|27918.6|27898.6|27921.1|27901.1|27887.7|27867.7|106
1594077600000|2020-07-06 23:20:00|27917.7|27897.7|27922|27902|27926.1|27906.1|27916.1|27896.1|98
1594077900000|2020-07-06 23:25:00|27919.5|27899.5|27917|27897|27919.5|27899.5|27917|27897|53
1594078200000|2020-07-06 23:30:00|27918.6|27898.6|27919.5|27899.5|27919.5|27899.5|27918.6|27898.6|30
1594078500000|2020-07-06 23:35:00|27917.9|27897.9|27917|27897|27922|27902|27917|27897|20
1594078800000|2020-07-06 23:40:00|27915.2|27895.2|27892|27872|27915.2|27895.2|27892|27872|59
1594079100000|2020-07-06 23:45:00|27891.1|27871.1|27877|27857|27892|27872|27877|27857|69
1594079400000|2020-07-06 23:50:00|27882|27862|27867|27847|27882|27862|27867|27847|101
1594079700000|2020-07-06 23:55:00|27870.3|27850.3|27872|27852|27877|27857|27869.5|27849.5|66
1594080000000|2020-07-07 00:00:00|27871.1|27851.1|27887|27867|27887|27867|27842|27822|176
1594080300000|2020-07-07 00:05:00|27885.4|27865.4|27892|27872|27897|27877|27884.5|27864.5|79
1594080600000|2020-07-07 00:10:00|27897|27877|27899.5|27879.5|27907|27887|27892|27872|127
1594080900000|2020-07-07 00:15:00|27897.9|27877.9|27881.2|27861.2|27902|27882|27881.2|27861.2|166
1594081200000|2020-07-07 00:20:00|27879.5|27859.5|27877|27857|27881.2|27861.2|27875.3|27855.3|83
1594081500000|2020-07-07 00:25:00|27878.7|27858.7|27861.2|27841.2|27881.2|27861.2|27861.2|27841.2|95
1594081800000|2020-07-07 00:30:00|27856.2|27836.2|27856.2|27836.2|27857|27837|27851.2|27831.2|123
1594082100000|2020-07-07 00:35:00|27861.2|27841.2|27861.2|27841.2|27867.8|27847.8|27861.2|27841.2|79
1594082400000|2020-07-07 00:40:00|27862|27842|27872.9|27852.9|27877.9|27857.9|27862|27842|114
1594082700000|2020-07-07 00:45:00|27874.6|27854.6|27877.1|27857.1|27877.1|27857.1|27859.6|27839.6|96
1594083000000|2020-07-07 00:50:00|27877.8|27857.8|27896.2|27876.2|27901.2|27881.2|27877.8|27857.8|115
1594083300000|2020-07-07 00:55:00|27894.5|27874.5|27892|27872|27897.9|27877.9|27889.5|27869.5|65
1594083600000|2020-07-07 01:00:00|27890.3|27870.3|27864.5|27844.5|27890.3|27870.3|27842.8|27822.8|588
1594083900000|2020-07-07 01:05:00|27866.2|27846.2|27849.5|27829.5|27871.2|27851.2|27819.5|27799.5|398
1594084200000|2020-07-07 01:10:00|27850.3|27830.3|27824.5|27804.5|27856.2|27836.2|27819.5|27799.5|149
1594084500000|2020-07-07 01:15:00|27821.2|27801.2|27816.2|27796.2|27857.8|27837.8|27796.1|27776.1|356
1594084800000|2020-07-07 01:20:00|27814.5|27794.5|27824.5|27804.5|27832.9|27812.9|27812.8|27792.8|181
1594085100000|2020-07-07 01:25:00|27822.7|27802.7|27844.5|27824.5|27849.6|27829.6|27818.6|27798.6|172
1594085400000|2020-07-07 01:30:00|27842.7|27822.7|27871.2|27851.2|27905.4|27885.4|27842.7|27822.7|366
1594085700000|2020-07-07 01:35:00|27869.5|27849.5|27838.7|27818.7|27871.2|27851.2|27837.1|27817.1|268
1594086000000|2020-07-07 01:40:00|27840.4|27820.4|27811.2|27791.2|27840.4|27820.4|27810.4|27790.4|161
1594086300000|2020-07-07 01:45:00|27809.5|27789.5|27834.6|27814.6|27837.9|27817.9|27807.9|27787.9|165
1594086600000|2020-07-07 01:50:00|27832.9|27812.9|27812.9|27792.9|27832.9|27812.9|27804.5|27784.5|142
1594086900000|2020-07-07 01:55:00|27812|27792|27799.5|27779.5|27821.3|27801.3|27797.9|27777.9|122
1594087200000|2020-07-07 02:00:00|27797.9|27777.9|27812|27792|27817|27797|27772|27752|212
1594087500000|2020-07-07 02:05:00|27813.7|27793.7|27835.4|27815.4|27840.4|27820.4|27807|27787|159
1594087800000|2020-07-07 02:10:00|27837|27817|27825.4|27805.4|27842|27822|27820.4|27800.4|109
1594088100000|2020-07-07 02:15:00|27826.3|27806.3|27830.4|27810.4|27833.8|27813.8|27822|27802|58
1594088400000|2020-07-07 02:20:00|27829.5|27809.5|27790.4|27770.4|27835.4|27815.4|27785.4|27765.4|186
1594088700000|2020-07-07 02:25:00|27792|27772|27795.4|27775.4|27809.5|27789.5|27790.4|27770.4|134
1594089000000|2020-07-07 02:30:00|27794.6|27774.6|27795.4|27775.4|27800.4|27780.4|27782.1|27762.1|274
1594089300000|2020-07-07 02:35:00|27796.3|27776.3|27800.4|27780.4|27808.7|27788.7|27789.6|27769.6|108
1594089600000|2020-07-07 02:40:00|27804.6|27784.6|27787.9|27767.9|27808.8|27788.8|27779.6|27759.6|177
1594089900000|2020-07-07 02:45:00|27787.1|27767.1|27780.4|27760.4|27792.9|27772.9|27772.1|27752.1|133
1594090200000|2020-07-07 02:50:00|27782.1|27762.1|27765.4|27745.4|27785.4|27765.4|27760.4|27740.4|131
1594090500000|2020-07-07 02:55:00|27767.1|27747.1|27784.6|27764.6|27784.6|27764.6|27764.6|27744.6|109
1594090800000|2020-07-07 03:00:00|27785.4|27765.4|27800.5|27780.5|27803.8|27783.8|27780.4|27760.4|130
1594091100000|2020-07-07 03:05:00|27797.1|27777.1|27810.5|27790.5|27810.5|27790.5|27795.5|27775.5|107
1594091400000|2020-07-07 03:10:00|27811.3|27791.3|27805.5|27785.5|27820.5|27800.5|27804.6|27784.6|75
1594091700000|2020-07-07 03:15:00|27807.1|27787.1|27805.5|27785.5|27812.1|27792.1|27800.5|27780.5|69
1594092000000|2020-07-07 03:20:00|27806.3|27786.3|27810.5|27790.5|27812.1|27792.1|27800.5|27780.5|78
1594092300000|2020-07-07 03:25:00|27812.1|27792.1|27830.5|27810.5|27834.6|27814.6|27812.1|27792.1|71
1594092600000|2020-07-07 03:30:00|27831.3|27811.3|27832.1|27812.1|27835.5|27815.5|27830.5|27810.5|58
1594092900000|2020-07-07 03:35:00|27833|27813|27831.4|27811.4|27834.6|27814.6|27827.1|27807.1|46
1594093200000|2020-07-07 03:40:00|27834.6|27814.6|27835.5|27815.5|27839.6|27819.6|27830.5|27810.5|37
1594093500000|2020-07-07 03:45:00|27834.6|27814.6|27823.8|27803.8|27835.5|27815.5|27823.8|27803.8|18
1594093800000|2020-07-07 03:50:00|27822.1|27802.1|27826.4|27806.4|27826.4|27806.4|27819.6|27799.6|64
1594094100000|2020-07-07 03:55:00|27825.5|27805.5|27825.5|27805.5|27830.5|27810.5|27825.5|27805.5|19
1594094400000|2020-07-07 04:00:00|27824.6|27804.6|27810.5|27790.5|27824.6|27804.6|27810.5|27790.5|26
1594094700000|2020-07-07 04:05:00|27809.7|27789.7|27810.5|27790.5|27810.5|27790.5|27809.7|27789.7|20
1594095000000|2020-07-07 04:10:00|27809.7|27789.7|27795.5|27775.5|27810.5|27790.5|27795.5|27775.5|40
1594095300000|2020-07-07 04:15:00|27797.2|27777.2|27799.7|27779.7|27803.9|27783.9|27795.5|27775.5|21
1594095600000|2020-07-07 04:20:00|27800.5|27780.5|27811.4|27791.4|27811.4|27791.4|27795.5|27775.5|25
1594095900000|2020-07-07 04:25:00|27810.5|27790.5|27820.5|27800.5|27825.5|27805.5|27810.5|27790.5|83
1594096200000|2020-07-07 04:30:00|27819.7|27799.7|27840.5|27820.5|27845.5|27825.5|27810.5|27790.5|69
1594096500000|2020-07-07 04:35:00|27839.7|27819.7|27830.6|27810.6|27839.7|27819.7|27827.2|27807.2|38
1594096800000|2020-07-07 04:40:00|27829.7|27809.7|27840.6|27820.6|27840.6|27820.6|27829.7|27809.7|30
1594097100000|2020-07-07 04:45:00|27839.7|27819.7|27850.6|27830.6|27850.6|27830.6|27835.6|27815.6|41
1594097400000|2020-07-07 04:50:00|27849.7|27829.7|27860.6|27840.6|27865.6|27845.6|27845.6|27825.6|93
1594097700000|2020-07-07 04:55:00|27859.7|27839.7|27854.7|27834.7|27860.6|27840.6|27854.7|27834.7|52
1594098000000|2020-07-07 05:00:00|27853.8|27833.8|27860.6|27840.6|27860.6|27840.6|27845.6|27825.6|74
1594098300000|2020-07-07 05:05:00|27865.6|27845.6|27867.2|27847.2|27870.6|27850.6|27863.1|27843.1|92
1594098600000|2020-07-07 05:10:00|27865.6|27845.6|27870.6|27850.6|27875.6|27855.6|27865.6|27845.6|76
1594098900000|2020-07-07 05:15:00|27868.1|27848.1|27835.6|27815.6|27868.1|27848.1|27832.2|27812.2|133
1594099200000|2020-07-07 05:20:00|27834.7|27814.7|27834.7|27814.7|27840.6|27820.6|27834.7|27814.7|42
1594099500000|2020-07-07 05:25:00|27833.9|27813.9|27821.5|27801.5|27835.6|27815.6|27815.6|27795.6|86
1594099800000|2020-07-07 05:30:00|27820.6|27800.6|27810.6|27790.6|27834.7|27814.7|27805.6|27785.6|91
1594100100000|2020-07-07 05:35:00|27808.1|27788.1|27824.7|27804.7|27835.6|27815.6|27805.6|27785.6|93
1594100400000|2020-07-07 05:40:00|27823.9|27803.9|27820.6|27800.6|27825.6|27805.6|27805.6|27785.6|82
1594100700000|2020-07-07 05:45:00|27819.8|27799.8|27814.8|27794.8|27823.1|27803.1|27809.8|27789.8|106
1594101000000|2020-07-07 05:50:00|27815.6|27795.6|27795.6|27775.6|27815.6|27795.6|27795.6|27775.6|81
1594101300000|2020-07-07 05:55:00|27797.3|27777.3|27794.8|27774.8|27806.5|27786.5|27794.8|27774.8|67
1594101600000|2020-07-07 06:00:00|27795.6|27775.6|27740.6|27720.6|27795.6|27775.6|27729.8|27709.8|519
1594101900000|2020-07-07 06:05:00|27742.3|27722.3|27714.8|27694.8|27743.1|27723.1|27710.6|27690.6|410
1594102200000|2020-07-07 06:10:00|27715.6|27695.6|27708.1|27688.1|27716.5|27696.5|27696.5|27676.5|241
1594102500000|2020-07-07 06:15:00|27707.3|27687.3|27745.7|27725.7|27751.5|27731.5|27705.6|27685.6|198
1594102800000|2020-07-07 06:20:00|27744.8|27724.8|27735.7|27715.7|27745.7|27725.7|27725.7|27705.7|102
1594103100000|2020-07-07 06:25:00|27736.5|27716.5|27735.7|27715.7|27740.7|27720.7|27735.7|27715.7|114
1594103400000|2020-07-07 06:30:00|27732.4|27712.4|27764|27744|27764|27744|27732.3|27712.3|258
1594103700000|2020-07-07 06:35:00|27765.7|27745.7|27760.7|27740.7|27769.8|27749.8|27760.7|27740.7|110
1594104000000|2020-07-07 06:40:00|27764|27744|27749|27729|27764.8|27744.8|27748.1|27728.1|115
1594104300000|2020-07-07 06:45:00|27748.1|27728.1|27746.5|27726.5|27754|27734|27729.8|27709.8|131
1594104600000|2020-07-07 06:50:00|27748.1|27728.1|27733.1|27713.1|27753.2|27733.2|27733.1|27713.1|93
1594104900000|2020-07-07 06:55:00|27731.5|27711.5|27724.8|27704.8|27734|27714|27719.8|27699.8|95
1594105200000|2020-07-07 07:00:00|27726.5|27706.5|27677.3|27657.3|27749.8|27729.8|27677.3|27657.3|386
1594105500000|2020-07-07 07:05:00|27674.8|27654.8|27640.7|27620.7|27676.5|27656.5|27639.8|27619.8|374
1594105800000|2020-07-07 07:10:00|27641.6|27621.6|27605.7|27585.7|27650.7|27630.7|27605.7|27585.7|334
1594106100000|2020-07-07 07:15:00|27609|27589|27645.7|27625.7|27659.9|27639.9|27605.7|27585.7|197
1594106400000|2020-07-07 07:20:00|27644.1|27624.1|27615.7|27595.7|27650.7|27630.7|27615.7|27595.7|239
1594106700000|2020-07-07 07:25:00|27614.9|27594.9|27630.7|27610.7|27630.7|27610.7|27594.9|27574.9|244
1594107000000|2020-07-07 07:30:00|27629.9|27609.9|27646.6|27626.6|27646.6|27626.6|27617.4|27597.4|146
1594107300000|2020-07-07 07:35:00|27645.7|27625.7|27638.2|27618.2|27663.2|27643.2|27630.7|27610.7|114
1594107600000|2020-07-07 07:40:00|27637.4|27617.4|27627.4|27607.4|27638.2|27618.2|27622.4|27602.4|113
1594107900000|2020-07-07 07:45:00|27626.5|27606.5|27637.4|27617.4|27639|27619|27618.2|27598.2|88
1594108200000|2020-07-07 07:50:00|27639|27619|27604.9|27584.9|27639.1|27619.1|27604.9|27584.9|152
1594108500000|2020-07-07 07:55:00|27605.7|27585.7|27640.8|27620.8|27649.9|27629.9|27604.9|27584.9|126
1594108800000|2020-07-07 08:00:00|27639.9|27619.9|27620.8|27600.8|27650.8|27630.8|27618.3|27598.3|133
1594109100000|2020-07-07 08:05:00|27617.5|27597.5|27615.8|27595.8|27618.3|27598.3|27595.8|27575.8|166
1594109400000|2020-07-07 08:10:00|27618.3|27598.3|27635.8|27615.8|27659.9|27639.9|27615.8|27595.8|355
1594109700000|2020-07-07 08:15:00|27636.6|27616.6|27630.8|27610.8|27643.3|27623.3|27630.8|27610.8|60
1594110000000|2020-07-07 08:20:00|27625.8|27605.8|27628.3|27608.3|27640.8|27620.8|27621.6|27601.6|97
1594110300000|2020-07-07 08:25:00|27630.8|27610.8|27545.8|27525.8|27630.8|27610.8|27540.8|27520.8|384
1594110600000|2020-07-07 08:30:00|27548.3|27528.3|27544.9|27524.9|27563.3|27543.3|27538.3|27518.3|221
1594110900000|2020-07-07 08:35:00|27545.8|27525.8|27542.4|27522.4|27558.3|27538.3|27534.9|27514.9|165
1594111200000|2020-07-07 08:40:00|27539.9|27519.9|27559.9|27539.9|27564.9|27544.9|27537.4|27517.4|132
1594111500000|2020-07-07 08:45:00|27554.9|27534.9|27544.9|27524.9|27569.9|27549.9|27542.4|27522.4|286
1594111800000|2020-07-07 08:50:00|27541.7|27521.7|27537.5|27517.5|27545|27525|27524.1|27504.1|337
1594112100000|2020-07-07 08:55:00|27538.3|27518.3|27502.5|27482.5|27540|27520|27495|27475|376
1594112400000|2020-07-07 09:00:00|27501.6|27481.6|27494.1|27474.1|27523.3|27503.3|27490|27470|125
1594112700000|2020-07-07 09:05:00|27495|27475|27489.1|27469.1|27500|27480|27484.1|27464.1|111
1594113000000|2020-07-07 09:10:00|27486.6|27466.6|27449.1|27429.1|27491.6|27471.6|27439.1|27419.1|337
1594113300000|2020-07-07 09:15:00|27451.6|27431.6|27473.3|27453.3|27476.6|27456.6|27449.1|27429.1|147
1594113600000|2020-07-07 09:20:00|27471.7|27451.7|27470|27450|27475|27455|27458.3|27438.3|85
1594113900000|2020-07-07 09:25:00|27469.1|27449.1|27475|27455|27475|27455|27459.1|27439.1|84
1594114200000|2020-07-07 09:30:00|27476.7|27456.7|27482.5|27462.5|27490|27470|27475|27455|89
1594114500000|2020-07-07 09:35:00|27480.9|27460.9|27495|27475|27495|27475|27480|27460|39
1594114800000|2020-07-07 09:40:00|27490|27470|27490|27470|27495|27475|27490|27470|51
1594115100000|2020-07-07 09:45:00|27488.4|27468.4|27487.5|27467.5|27495|27475|27480|27460|67
1594115400000|2020-07-07 09:50:00|27486.7|27466.7|27465|27445|27486.7|27466.7|27460|27440|89
1594115700000|2020-07-07 09:55:00|27466.7|27446.7|27475|27455|27480|27460|27466.7|27446.7|87
1594116000000|2020-07-07 10:00:00|27478.3|27458.3|27495|27475|27495|27475|27477.5|27457.5|77
1594116300000|2020-07-07 10:05:00|27490|27470|27470|27450|27495|27475|27470|27450|100
1594116600000|2020-07-07 10:10:00|27473.3|27453.3|27480|27460|27480|27460|27470|27450|48
1594116900000|2020-07-07 10:15:00|27475|27455|27470|27450|27480|27460|27447.5|27427.5|156
1594117200000|2020-07-07 10:20:00|27470.9|27450.9|27460|27440|27477.5|27457.5|27460|27440|126
1594117500000|2020-07-07 10:25:00|27462.5|27442.5|27475.1|27455.1|27480.1|27460.1|27462.5|27442.5|139
1594117800000|2020-07-07 10:30:00|27477.6|27457.6|27492.6|27472.6|27495.1|27475.1|27470.1|27450.1|141
1594118100000|2020-07-07 10:35:00|27491.7|27471.7|27510.1|27490.1|27520.1|27500.1|27490.1|27470.1|120
1594118400000|2020-07-07 10:40:00|27511.7|27491.7|27477.6|27457.6|27512.6|27492.6|27472.6|27452.6|141
1594118700000|2020-07-07 10:45:00|27475.1|27455.1|27480.1|27460.1|27485.1|27465.1|27470.1|27450.1|92
1594119000000|2020-07-07 10:50:00|27482.6|27462.6|27490.1|27470.1|27490.1|27470.1|27480.1|27460.1|48
1594119300000|2020-07-07 10:55:00|27495.1|27475.1|27495.1|27475.1|27500.1|27480.1|27492.6|27472.6|63
1594119600000|2020-07-07 11:00:00|27496.7|27476.7|27505.9|27485.9|27512.6|27492.6|27495.1|27475.1|143
1594119900000|2020-07-07 11:05:00|27506.8|27486.8|27512.6|27492.6|27517.6|27497.6|27505.1|27485.1|101
1594120200000|2020-07-07 11:10:00|27511.7|27491.7|27525.1|27505.1|27525.1|27505.1|27505.1|27485.1|109
1594120500000|2020-07-07 11:15:00|27526.7|27506.7|27525.9|27505.9|27543.4|27523.4|27525.1|27505.1|243
1594120800000|2020-07-07 11:20:00|27528.4|27508.4|27523.4|27503.4|27533.4|27513.4|27523.4|27503.4|67
1594121100000|2020-07-07 11:25:00|27524.3|27504.3|27515.9|27495.9|27525.9|27505.9|27510.9|27490.9|151
1594121400000|2020-07-07 11:30:00|27516.8|27496.8|27499.3|27479.3|27518.4|27498.4|27495.1|27475.1|251
1594121700000|2020-07-07 11:35:00|27500.9|27480.9|27523.4|27503.4|27529.3|27509.3|27499.3|27479.3|111
1594122000000|2020-07-07 11:40:00|27522.6|27502.6|27558.4|27538.4|27558.4|27538.4|27518.4|27498.4|374
1594122300000|2020-07-07 11:45:00|27559.3|27539.3|27554.3|27534.3|27568.4|27548.4|27548.4|27528.4|181
1594122600000|2020-07-07 11:50:00|27551.8|27531.8|27559.3|27539.3|27564.3|27544.3|27539.3|27519.3|202
1594122900000|2020-07-07 11:55:00|27556.8|27536.8|27558.4|27538.4|27564.3|27544.3|27554.3|27534.3|169
1594123200000|2020-07-07 12:00:00|27549.3|27529.3|27535.2|27515.2|27549.3|27529.3|27526.9|27506.9|539
1594123500000|2020-07-07 12:05:00|27538.5|27518.5|27548.5|27528.5|27561|27541|27533.5|27513.5|257
1594123800000|2020-07-07 12:10:00|27553.5|27533.5|27593.5|27573.5|27596.8|27576.8|27553.5|27533.5|636
1594124100000|2020-07-07 12:15:00|27591.8|27571.8|27578.5|27558.5|27598.5|27578.5|27578.5|27558.5|458
1594124400000|2020-07-07 12:20:00|27581|27561|27583.5|27563.5|27583.5|27563.5|27568.5|27548.5|215
1594124700000|2020-07-07 12:25:00|27588.5|27568.5|27581.9|27561.9|27599.3|27579.3|27580.2|27560.2|218
1594125000000|2020-07-07 12:30:00|27582.7|27562.7|27575.2|27555.2|27585.2|27565.2|27555.2|27535.2|264
1594125300000|2020-07-07 12:35:00|27576.8|27556.8|27589.3|27569.3|27600.2|27580.2|27576.8|27556.8|231
1594125600000|2020-07-07 12:40:00|27586.8|27566.8|27614.3|27594.3|27618.5|27598.5|27584.3|27564.3|233
1594125900000|2020-07-07 12:45:00|27615.2|27595.2|27624.3|27604.3|27626.8|27606.8|27614.3|27594.3|282
1594126200000|2020-07-07 12:50:00|27621.8|27601.8|27614.4|27594.4|27627.7|27607.7|27614.4|27594.4|333
1594126500000|2020-07-07 12:55:00|27616|27596|27640.2|27620.2|27644.4|27624.4|27614.4|27594.4|270
1594126800000|2020-07-07 13:00:00|27636.1|27616.1|27671.1|27651.1|27676.1|27656.1|27636.1|27616.1|663
1594127100000|2020-07-07 13:05:00|27667.8|27647.8|27605.2|27585.2|27676.1|27656.1|27605.2|27585.2|615
1594127400000|2020-07-07 13:10:00|27606.1|27586.1|27624.4|27604.4|27631.9|27611.9|27595.2|27575.2|428
1594127700000|2020-07-07 13:15:00|27625.2|27605.2|27649.4|27629.4|27651.9|27631.9|27604.4|27584.4|262
1594128000000|2020-07-07 13:20:00|27651.9|27631.9|27666|27646|27676|27656|27649.4|27629.4|235
1594128300000|2020-07-07 13:25:00|27665.1|27645.1|27656|27636|27666|27646|27641|27621|207
1594128600000|2020-07-07 13:30:00|27658.5|27638.5|27676|27656|27691|27671|27645.1|27625.1|412
1594128900000|2020-07-07 13:35:00|27678.5|27658.5|27611|27591|27678.5|27658.5|27611|27591|442
1594129200000|2020-07-07 13:40:00|27613.5|27593.5|27651|27631|27661|27641|27613.5|27593.5|223
1594129500000|2020-07-07 13:45:00|27653.5|27633.5|27686|27666|27698.5|27678.5|27653.5|27633.5|406
1594129800000|2020-07-07 13:50:00|27681|27661|27691|27671|27691|27671|27656|27636|350
1594130100000|2020-07-07 13:55:00|27694.3|27674.3|27686|27666|27701|27681|27679.4|27659.4|262
1594130400000|2020-07-07 14:00:00|27682.7|27662.7|27753.5|27733.5|27753.5|27733.5|27678.5|27658.5|930
1594130700000|2020-07-07 14:05:00|27758.5|27738.5|27738.5|27718.5|27758.5|27738.5|27726|27706|343
1594131000000|2020-07-07 14:10:00|27737.7|27717.7|27761|27741|27775.2|27755.2|27736|27716|652
1594131300000|2020-07-07 14:15:00|27765.2|27745.2|27751.1|27731.1|27771|27751|27746.1|27726.1|331
1594131600000|2020-07-07 14:20:00|27755.2|27735.2|27781.1|27761.1|27786.1|27766.1|27755.2|27735.2|435
1594131900000|2020-07-07 14:25:00|27783.6|27763.6|27771.1|27751.1|27796.1|27776.1|27756.1|27736.1|364
1594132200000|2020-07-07 14:30:00|27769.4|27749.4|27731.1|27711.1|27771.1|27751.1|27731.1|27711.1|588
1594132500000|2020-07-07 14:35:00|27735.2|27715.2|27751.1|27731.1|27751.1|27731.1|27723.6|27703.6|403
1594132800000|2020-07-07 14:40:00|27750.2|27730.2|27730.2|27710.2|27761.1|27741.1|27730.2|27710.2|309
1594133100000|2020-07-07 14:45:00|27726.9|27706.9|27744.4|27724.4|27744.4|27724.4|27721.1|27701.1|269
1594133400000|2020-07-07 14:50:00|27743.6|27723.6|27781.1|27761.1|27781.1|27761.1|27741.1|27721.1|427
1594133700000|2020-07-07 14:55:00|27782.8|27762.8|27776.1|27756.1|27791.1|27771.1|27771.1|27751.1|295
1594134000000|2020-07-07 15:00:00|27780.3|27760.3|27756.1|27736.1|27791.1|27771.1|27741.1|27721.1|527
1594134300000|2020-07-07 15:05:00|27754.4|27734.4|27761.1|27741.1|27761.1|27741.1|27746.1|27726.1|208
1594134600000|2020-07-07 15:10:00|27763.6|27743.6|27786.1|27766.1|27791.1|27771.1|27761.1|27741.1|318
1594134900000|2020-07-07 15:15:00|27788.6|27768.6|27811.1|27791.1|27826.1|27806.1|27787|27767|492
1594135200000|2020-07-07 15:20:00|27815.3|27795.3|27856.1|27836.1|27856.1|27836.1|27815.3|27795.3|536
1594135500000|2020-07-07 15:25:00|27857.8|27837.8|27828.6|27808.6|27871.1|27851.1|27826.1|27806.1|751
1594135800000|2020-07-07 15:30:00|27830.3|27810.3|27836.1|27816.1|27841.1|27821.1|27816.1|27796.1|464
1594136100000|2020-07-07 15:35:00|27839.5|27819.5|27901.2|27881.2|27905.3|27885.3|27836.1|27816.1|652
1594136400000|2020-07-07 15:40:00|27904.5|27884.5|27906.2|27886.2|27926.2|27906.2|27881.2|27861.2|592
1594136700000|2020-07-07 15:45:00|27911.2|27891.2|27936.2|27916.2|27946.2|27926.2|27911.2|27891.2|700
1594137000000|2020-07-07 15:50:00|27931.2|27911.2|27947.9|27927.9|27963.7|27943.7|27917|27897|511
1594137300000|2020-07-07 15:55:00|27952.9|27932.9|27912.9|27892.9|27960.4|27940.4|27897.9|27877.9|460
1594137600000|2020-07-07 16:00:00|27917.9|27897.9|27915.4|27895.4|27942.9|27922.9|27915.4|27895.4|283
1594137900000|2020-07-07 16:05:00|27917|27897|27930.4|27910.4|27944.6|27924.6|27914.6|27894.6|310
1594138200000|2020-07-07 16:10:00|27928.8|27908.8|27917.9|27897.9|27932.9|27912.9|27917.9|27897.9|160
1594138500000|2020-07-07 16:15:00|27916.3|27896.3|27905.4|27885.4|27916.3|27896.3|27890.4|27870.4|179
1594138800000|2020-07-07 16:20:00|27909.6|27889.6|27911.3|27891.3|27926.3|27906.3|27907.1|27887.1|204
1594139100000|2020-07-07 16:25:00|27916.3|27896.3|27926.3|27906.3|27931.3|27911.3|27901.3|27881.3|619
1594139400000|2020-07-07 16:30:00|27931.3|27911.3|27941.3|27921.3|27951.3|27931.3|27931.3|27911.3|470
1594139700000|2020-07-07 16:35:00|27942.1|27922.1|27898.8|27878.8|27946.3|27926.3|27896.3|27876.3|392
1594140000000|2020-07-07 16:40:00|27897.9|27877.9|27911.3|27891.3|27918.8|27898.8|27896.3|27876.3|286
1594140300000|2020-07-07 16:45:00|27909.6|27889.6|27915.5|27895.5|27915.5|27895.5|27906.3|27886.3|262
1594140600000|2020-07-07 16:50:00|27916.3|27896.3|27910.5|27890.5|27930.5|27910.5|27910.5|27890.5|337
1594140900000|2020-07-07 16:55:00|27915.5|27895.5|27954.6|27934.6|27959.6|27939.6|27910.5|27890.5|995
1594141200000|2020-07-07 17:00:00|27956.3|27936.3|27947.9|27927.9|27959.6|27939.6|27942.9|27922.9|361
1594141500000|2020-07-07 17:05:00|27947.1|27927.1|27937.9|27917.9|27947.1|27927.1|27932.9|27912.9|137
1594141800000|2020-07-07 17:10:00|27932.9|27912.9|27922.9|27902.9|27935.4|27915.4|27917.9|27897.9|161
1594142100000|2020-07-07 17:15:00|27917.9|27897.9|27943|27923|27948|27928|27917.9|27897.9|233
1594142400000|2020-07-07 17:20:00|27943.8|27923.8|27948|27928|27958|27938|27943.8|27923.8|125
1594142700000|2020-07-07 17:25:00|27946.3|27926.3|27962.1|27942.1|27962.1|27942.1|27938|27918|253
1594143000000|2020-07-07 17:30:00|27957.1|27937.1|27957.1|27937.1|27962.1|27942.1|27954.6|27934.6|96
1594143300000|2020-07-07 17:35:00|27953.8|27933.8|27957.1|27937.1|27959.6|27939.6|27953.8|27933.8|45
1594143600000|2020-07-07 17:40:00|27954.6|27934.6|27952.1|27932.1|27957.1|27937.1|27952.1|27932.1|81
1594143900000|2020-07-07 17:45:00|27951.3|27931.3|27950.5|27930.5|27951.3|27931.3|27942.1|27922.1|96
1594144200000|2020-07-07 17:50:00|27952.1|27932.1|27952.2|27932.2|27962.1|27942.1|27947.2|27927.2|80
1594144500000|2020-07-07 17:55:00|27948|27928|27952.2|27932.2|27952.2|27932.2|27947.2|27927.2|145
1594144800000|2020-07-07 18:00:00|27950.5|27930.5|27927.2|27907.2|27954.7|27934.7|27922.2|27902.2|105
1594145100000|2020-07-07 18:05:00|27928.8|27908.8|27937.2|27917.2|27937.2|27917.2|27927.2|27907.2|27
1594145400000|2020-07-07 18:10:00|27932.2|27912.2|27956.3|27936.3|27958.8|27938.8|27932.2|27912.2|199
1594145700000|2020-07-07 18:15:00|27955.5|27935.5|27946.3|27926.3|27956.3|27936.3|27946.3|27926.3|44
1594146000000|2020-07-07 18:20:00|27948.8|27928.8|27951.3|27931.3|27951.3|27931.3|27946.3|27926.3|52
1594146300000|2020-07-07 18:25:00|27949.7|27929.7|27946.4|27926.4|27949.7|27929.7|27941.3|27921.3|133
1594146600000|2020-07-07 18:30:00|27943|27923|27926.4|27906.4|27943|27923|27926.4|27906.4|42
1594146900000|2020-07-07 18:35:00|27923|27903|27916.4|27896.4|27926.4|27906.4|27916.4|27896.4|48
1594147200000|2020-07-07 18:40:00|27915.5|27895.5|27921.4|27901.4|27926.4|27906.4|27915.5|27895.5|53
1594147500000|2020-07-07 18:45:00|27916.4|27896.4|27911.4|27891.4|27921.4|27901.4|27911.4|27891.4|52
1594147800000|2020-07-07 18:50:00|27908.1|27888.1|27891.4|27871.4|27911.4|27891.4|27891.4|27871.4|121
1594148100000|2020-07-07 18:55:00|27890.5|27870.5|27901.4|27881.4|27901.4|27881.4|27890.5|27870.5|70
1594148400000|2020-07-07 19:00:00|27896.4|27876.4|27880.6|27860.6|27898.9|27878.9|27875.6|27855.6|74
1594148700000|2020-07-07 19:05:00|27882.2|27862.2|27882.2|27862.2|27900.6|27880.6|27880.6|27860.6|59
1594149000000|2020-07-07 19:10:00|27885.6|27865.6|27880.6|27860.6|27885.6|27865.6|27880.6|27860.6|73
1594149300000|2020-07-07 19:15:00|27878.1|27858.1|27883.1|27863.1|27890.6|27870.6|27870.6|27850.6|112
1594149600000|2020-07-07 19:20:00|27883.9|27863.9|27891.4|27871.4|27893.9|27873.9|27880.6|27860.6|39
1594149900000|2020-07-07 19:25:00|27893.1|27873.1|27885.6|27865.6|27893.9|27873.9|27881.4|27861.4|36
1594150200000|2020-07-07 19:30:00|27888.1|27868.1|27885.6|27865.6|27890.6|27870.6|27880.6|27860.6|58
1594150500000|2020-07-07 19:35:00|27883.1|27863.1|27858.1|27838.1|27885.6|27865.6|27855.6|27835.6|189
1594150800000|2020-07-07 19:40:00|27858.9|27838.9|27853.1|27833.1|27860.6|27840.6|27850.6|27830.6|86
1594151100000|2020-07-07 19:45:00|27852.3|27832.3|27842.3|27822.3|27853.1|27833.1|27840.6|27820.6|104
1594151400000|2020-07-07 19:50:00|27843.9|27823.9|27819.8|27799.8|27844.8|27824.8|27814.8|27794.8|175
1594151700000|2020-07-07 19:55:00|27821.4|27801.4|27824.8|27804.8|27824.8|27804.8|27809.8|27789.8|125
1594152000000|2020-07-07 20:00:00|27826.4|27806.4|27833.1|27813.1|27844.8|27824.8|27826.4|27806.4|90
1594152300000|2020-07-07 20:05:00|27828.1|27808.1|27833.1|27813.1|27835.6|27815.6|27828.1|27808.1|30
1594152600000|2020-07-07 20:10:00|27835.6|27815.6|27825.6|27805.6|27838.1|27818.1|27823.1|27803.1|43
1594152900000|2020-07-07 20:15:00|27828.1|27808.1|27814|27794|27828.1|27808.1|27814|27794|38
1594153200000|2020-07-07 20:20:00|27816.5|27796.5|27819.8|27799.8|27819.8|27799.8|27814.8|27794.8|44
1594153500000|2020-07-07 20:25:00|27822.3|27802.3|27827.3|27807.3|27827.3|27807.3|27819.8|27799.8|29
1594153800000|2020-07-07 20:30:00|27829.8|27809.8|27832.3|27812.3|27833.2|27813.2|27824.8|27804.8|32
1594154100000|2020-07-07 20:35:00|27830.7|27810.7|27837.3|27817.3|27837.3|27817.3|27829.8|27809.8|34
1594154400000|2020-07-07 20:40:00|27839.8|27819.8|27839.8|27819.8|27844.8|27824.8|27839.8|27819.8|33
1594154700000|2020-07-07 20:45:00|27840.7|27820.7|27849.8|27829.8|27854.8|27834.8|27839.8|27819.8|53
1594155000000|2020-07-07 20:50:00|27850.7|27830.7|27849.8|27829.8|27854.8|27834.8|27849.8|27829.8|81
1594155300000|2020-07-07 20:55:00|27849.9|27829.9|27839.9|27819.9|27849.9|27829.9|27834.9|27814.9|78
1594159200000|2020-07-07 22:00:00|27824.1|27804.1|27836.6|27816.6|27845.8|27825.8|27824.1|27804.1|110
1594159500000|2020-07-07 22:05:00|27839.1|27819.1|27851.6|27831.6|27851.6|27831.6|27839.1|27819.1|41
1594159800000|2020-07-07 22:10:00|27854.1|27834.1|27851.6|27831.6|27854.1|27834.1|27851.6|27831.6|7
1594160100000|2020-07-07 22:15:00|27852.5|27832.5|27852.5|27832.5|27856.6|27836.6|27851.6|27831.6|23
1594160400000|2020-07-07 22:20:00|27850.8|27830.8|27851.6|27831.6|27856.6|27836.6|27850|27830|21
1594160700000|2020-07-07 22:25:00|27854.1|27834.1|27851.6|27831.6|27854.1|27834.1|27846.6|27826.6|12
1594161000000|2020-07-07 22:30:00|27852.5|27832.5|27851.6|27831.6|27854.1|27834.1|27851.6|27831.6|43
1594161300000|2020-07-07 22:35:00|27850.8|27830.8|27851.6|27831.6|27851.6|27831.6|27846.6|27826.6|11
1594161600000|2020-07-07 22:40:00|27851.7|27831.7|27851.7|27831.7|27851.7|27831.7|27851.7|27831.7|14
1594161900000|2020-07-07 22:45:00|27854.2|27834.2|27856.7|27836.7|27856.7|27836.7|27851.7|27831.7|13
1594162200000|2020-07-07 22:50:00|27855|27835|27854.2|27834.2|27856.7|27836.7|27851.7|27831.7|18
1594162500000|2020-07-07 22:55:00|27852.5|27832.5|27851.7|27831.7|27852.5|27832.5|27846.7|27826.7|13
1594162800000|2020-07-07 23:00:00|27855|27835|27861.7|27841.7|27861.7|27841.7|27855|27835|61
1594163100000|2020-07-07 23:05:00|27858.3|27838.3|27861.7|27841.7|27861.7|27841.7|27856.7|27836.7|19
1594163400000|2020-07-07 23:10:00|27865|27845|27874.2|27854.2|27874.2|27854.2|27865|27845|73
1594163700000|2020-07-07 23:15:00|27871.7|27851.7|27871.7|27851.7|27874.2|27854.2|27871.7|27851.7|19
1594164000000|2020-07-07 23:20:00|27873.4|27853.4|27879.2|27859.2|27879.2|27859.2|27871.7|27851.7|33
1594164300000|2020-07-07 23:25:00|27878.4|27858.4|27876.7|27856.7|27878.4|27858.4|27876.7|27856.7|11
1594164600000|2020-07-07 23:30:00|27874.2|27854.2|27874.2|27854.2|27876.7|27856.7|27871.7|27851.7|11
1594164900000|2020-07-07 23:35:00|27872.5|27852.5|27871.7|27851.7|27872.5|27852.5|27871.7|27851.7|8
1594165200000|2020-07-07 23:40:00|27873.4|27853.4|27884.2|27864.2|27884.2|27864.2|27873.4|27853.4|21
1594165500000|2020-07-07 23:45:00|27882.6|27862.6|27889.2|27869.2|27889.2|27869.2|27882.6|27862.6|37
1594165800000|2020-07-07 23:50:00|||||||||17
1594166100000|2020-07-07 23:55:00|27890.9|27870.9|27881.7|27861.7|27891.7|27871.7|27877.6|27857.6|30
1594166400000|2020-07-08 00:00:00|27883.4|27863.4|27906.7|27886.7|27911.7|27891.7|27856.7|27836.7|152
1594166700000|2020-07-08 00:05:00|27909.2|27889.2|27914.3|27894.3|27916.8|27896.8|27901.8|27881.8|97
1594167000000|2020-07-08 00:10:00|27916.8|27896.8|27911.8|27891.8|27921.8|27901.8|27911.8|27891.8|109
1594167300000|2020-07-08 00:15:00|27916.8|27896.8|27922.6|27902.6|27922.6|27902.6|27914.3|27894.3|54
1594167600000|2020-07-08 00:20:00|27921.8|27901.8|27926.8|27906.8|27929.3|27909.3|27921.8|27901.8|45
1594167900000|2020-07-08 00:25:00|27925.9|27905.9|27929.3|27909.3|27929.3|27909.3|27919.3|27899.3|32
1594168200000|2020-07-08 00:30:00|27927.6|27907.6|27926|27906|27931.8|27911.8|27926|27906|50
1594168500000|2020-07-08 00:35:00|27921.8|27901.8|27921.8|27901.8|27924.3|27904.3|27911.8|27891.8|77
1594168800000|2020-07-08 00:40:00|27926.8|27906.8|27926.8|27906.8|27929.3|27909.3|27924.3|27904.3|35
1594169100000|2020-07-08 00:45:00|27925.1|27905.1|27926.8|27906.8|27931.8|27911.8|27924.3|27904.3|50
1594169400000|2020-07-08 00:50:00|27931.8|27911.8|27911.8|27891.8|27931.8|27911.8|27911.8|27891.8|73
1594169700000|2020-07-08 00:55:00|27914.3|27894.3|27904.3|27884.3|27914.3|27894.3|27896.8|27876.8|57
1594170000000|2020-07-08 01:00:00|27906.8|27886.8|27891.8|27871.8|27919.3|27899.3|27891|27871|450
1594170300000|2020-07-08 01:05:00|27894.3|27874.3|27914.3|27894.3|27914.3|27894.3|27854.3|27834.3|377
1594170600000|2020-07-08 01:10:00|27911.8|27891.8|27904.3|27884.3|27924.3|27904.3|27901.8|27881.8|176
1594170900000|2020-07-08 01:15:00|27902.7|27882.7|27881.8|27861.8|27906.8|27886.8|27876.8|27856.8|161
1594171200000|2020-07-08 01:20:00|27886.8|27866.8|27876.8|27856.8|27889.3|27869.3|27874.3|27854.3|95
1594171500000|2020-07-08 01:25:00|27879.3|27859.3|27891.8|27871.8|27906.8|27886.8|27879.3|27859.3|90
1594171800000|2020-07-08 01:30:00|27888.5|27868.5|27926.9|27906.9|27936.9|27916.9|27881.8|27861.8|222
1594172100000|2020-07-08 01:35:00|27927.7|27907.7|27931.9|27911.9|27939.4|27919.4|27921.9|27901.9|105
1594172400000|2020-07-08 01:40:00|27931|27911|27929.4|27909.4|27951.9|27931.9|27929.4|27909.4|127
1594172700000|2020-07-08 01:45:00|27930.2|27910.2|27894.4|27874.4|27931.9|27911.9|27894.4|27874.4|108
1594173000000|2020-07-08 01:50:00|27896.9|27876.9|27916.9|27896.9|27921.9|27901.9|27896.9|27876.9|119
1594173300000|2020-07-08 01:55:00|27915.2|27895.2|27854.4|27834.4|27916.9|27896.9|27854.4|27834.4|122
1594173600000|2020-07-08 02:00:00|27851.9|27831.9|27861.9|27841.9|27866.9|27846.9|27831.9|27811.9|233
1594173900000|2020-07-08 02:05:00|27859.4|27839.4|27871.9|27851.9|27871.9|27851.9|27854.4|27834.4|123
1594174200000|2020-07-08 02:10:00|27873.6|27853.6|27881.9|27861.9|27886.9|27866.9|27873.6|27853.6|76
1594174500000|2020-07-08 02:15:00|27876.9|27856.9|27874.4|27854.4|27881.9|27861.9|27871.9|27851.9|88
1594174800000|2020-07-08 02:20:00|27873.6|27853.6|27881.9|27861.9|27886.9|27866.9|27871.9|27851.9|52
1594175100000|2020-07-08 02:25:00|27881.1|27861.1|27881.9|27861.9|27884.4|27864.4|27876.9|27856.9|54
1594175400000|2020-07-08 02:30:00|27876.9|27856.9|27886.9|27866.9|27891.9|27871.9|27871.9|27851.9|121
1594175700000|2020-07-08 02:35:00|27888.6|27868.6|27916.9|27896.9|27916.9|27896.9|27886.9|27866.9|120
1594176000000|2020-07-08 02:40:00|27913.6|27893.6|27911.9|27891.9|27914.4|27894.4|27904.4|27884.4|64
1594176300000|2020-07-08 02:45:00|27913.6|27893.6|27936.9|27916.9|27951.9|27931.9|27913.6|27893.6|261
1594176600000|2020-07-08 02:50:00|27938.6|27918.6|27957|27937|27959.4|27939.4|27936.9|27916.9|184
1594176900000|2020-07-08 02:55:00|27952|27932|27962|27942|27967|27947|27942|27922|226
1594177200000|2020-07-08 03:00:00|27959.5|27939.5|27962|27942|27962|27942|27952|27932|132
1594177500000|2020-07-08 03:05:00|27959.5|27939.5|27962|27942|27967|27947|27954.5|27934.5|124
1594177800000|2020-07-08 03:10:00|27962.8|27942.8|27962|27942|27967|27947|27962|27942|91
1594178100000|2020-07-08 03:15:00|27961.1|27941.1|27937|27917|27961.1|27941.1|27937|27917|80
1594178400000|2020-07-08 03:20:00|27941.2|27921.2|27942|27922|27947|27927|27937|27917|63
1594178700000|2020-07-08 03:25:00|27941.2|27921.2|27932|27912|27941.2|27921.2|27929.5|27909.5|48
1594179000000|2020-07-08 03:30:00|27934.5|27914.5|27942|27922|27942|27922|27932|27912|30
1594179300000|2020-07-08 03:35:00|27937|27917|27942|27922|27942|27922|27937|27917|31
1594179600000|2020-07-08 03:40:00|27941.2|27921.2|27950.3|27930.3|27950.3|27930.3|27937|27917|23
1594179900000|2020-07-08 03:45:00|27949.5|27929.5|27932|27912|27949.5|27929.5|27927|27907|46
1594180200000|2020-07-08 03:50:00|27930.3|27910.3|27937|27917|27942|27922|27929.5|27909.5|41
1594180500000|2020-07-08 03:55:00|27937.8|27917.8|27942.9|27922.9|27944.5|27924.5|27937|27917|41
1594180800000|2020-07-08 04:00:00|27944.5|27924.5|27942|27922|27947|27927|27942|27922|24
1594181100000|2020-07-08 04:05:00|27938.7|27918.7|27937|27917|27939.5|27919.5|27932|27912|54
1594181400000|2020-07-08 04:10:00|27935.4|27915.4|27934.5|27914.5|27937|27917|27932|27912|27
1594181700000|2020-07-08 04:15:00|27935.4|27915.4|27937.1|27917.1|27939.5|27919.5|27932|27912|22
1594182000000|2020-07-08 04:20:00|27939.6|27919.6|27937.1|27917.1|27942.1|27922.1|27937.1|27917.1|20
1594182300000|2020-07-08 04:25:00|27938.7|27918.7|27937.1|27917.1|27939.6|27919.6|27934.6|27914.6|15
1594182600000|2020-07-08 04:30:00|27934.6|27914.6|27907.1|27887.1|27937.1|27917.1|27907.1|27887.1|76
1594182900000|2020-07-08 04:35:00|27907.9|27887.9|27887.1|27867.1|27912.1|27892.1|27884.6|27864.6|103
1594183200000|2020-07-08 04:40:00|27884.6|27864.6|27897.1|27877.1|27897.1|27877.1|27882.9|27862.9|54
1594183500000|2020-07-08 04:45:00|27899.6|27879.6|27902.1|27882.1|27904.6|27884.6|27899.6|27879.6|28
1594183800000|2020-07-08 04:50:00|27901.3|27881.3|27897.1|27877.1|27901.3|27881.3|27892.1|27872.1|38
1594184100000|2020-07-08 04:55:00|27902.1|27882.1|27907.1|27887.1|27909.6|27889.6|27902.1|27882.1|35
1594184400000|2020-07-08 05:00:00|27912.1|27892.1|27917.1|27897.1|27917.1|27897.1|27910.4|27890.4|63
1594184700000|2020-07-08 05:05:00|27919.6|27899.6|27934.6|27914.6|27937.1|27917.1|27919.6|27899.6|91
1594185000000|2020-07-08 05:10:00|27932.9|27912.9|27927.1|27907.1|27932.9|27912.9|27922.1|27902.1|64
1594185300000|2020-07-08 05:15:00|27927.9|27907.9|27922.1|27902.1|27932.1|27912.1|27917.1|27897.1|75
1594185600000|2020-07-08 05:20:00|27917.1|27897.1|27908|27888|27917.1|27897.1|27908|27888|53
1594185900000|2020-07-08 05:25:00|27907.1|27887.1|27882.1|27862.1|27907.1|27887.1|27882.1|27862.1|115
1594186200000|2020-07-08 05:30:00|27884.6|27864.6|27897.1|27877.1|27902.1|27882.1|27884.6|27864.6|166
1594186500000|2020-07-08 05:35:00|27899.6|27879.6|27927.1|27907.1|27932.1|27912.1|27894.6|27874.6|165
1594186800000|2020-07-08 05:40:00|27926.3|27906.3|27924.7|27904.7|27927.1|27907.1|27917.1|27897.1|60
1594187100000|2020-07-08 05:45:00|27923|27903|27932.2|27912.2|27932.2|27912.2|27912.2|27892.2|117
1594187400000|2020-07-08 05:50:00|27931.3|27911.3|27932.2|27912.2|27942.2|27922.2|27927.2|27907.2|76
1594187700000|2020-07-08 05:55:00|27933.8|27913.8|27952.2|27932.2|27952.2|27932.2|27927.2|27907.2|266
1594188000000|2020-07-08 06:00:00|27947.2|27927.2|27942.2|27922.2|27952.2|27932.2|27942.2|27922.2|142
1594188300000|2020-07-08 06:05:00|27941.4|27921.4|27934.7|27914.7|27942.2|27922.2|27932.2|27912.2|109
1594188600000|2020-07-08 06:10:00|27935.5|27915.5|27929.7|27909.7|27938|27918|27914.7|27894.7|97
1594188900000|2020-07-08 06:15:00|27928|27908|27947.2|27927.2|27947.2|27927.2|27927.2|27907.2|145
1594189200000|2020-07-08 06:20:00|27948.9|27928.9|27993|27973|27998|27978|27927.2|27907.2|552
1594189500000|2020-07-08 06:25:00|27996.4|27976.4|27999.7|27979.7|28022.2|28002.2|27987.2|27967.2|396
1594189800000|2020-07-08 06:30:00|27997.2|27977.2|27972.2|27952.2|28014.7|27994.7|27972.2|27952.2|187
1594190100000|2020-07-08 06:35:00|27973.9|27953.9|28012.2|27992.2|28013|27993|27972.2|27952.2|199
1594190400000|2020-07-08 06:40:00|28013|27993|27987.2|27967.2|28017.2|27997.2|27981.4|27961.4|278
1594190700000|2020-07-08 06:45:00|27985.5|27965.5|27959.7|27939.7|27987.2|27967.2|27959.7|27939.7|192
1594191000000|2020-07-08 06:50:00|27958|27938|27957.2|27937.2|27967.2|27947.2|27952.2|27932.2|148
1594191300000|2020-07-08 06:55:00|27955.6|27935.6|27927.2|27907.2|27959.7|27939.7|27917.2|27897.2|342
1594191600000|2020-07-08 07:00:00|27934.7|27914.7|27889.7|27869.7|27942.2|27922.2|27889.7|27869.7|467
1594191900000|2020-07-08 07:05:00|27890.6|27870.6|27924|27904|27934|27914|27890.6|27870.6|241
1594192200000|2020-07-08 07:10:00|27920.6|27900.6|27949|27929|27956.5|27936.5|27916.5|27896.5|127
1594192500000|2020-07-08 07:15:00|27947.3|27927.3|27974|27954|27979|27959|27925.7|27905.7|184
1594192800000|2020-07-08 07:20:00|27971.5|27951.5|27974|27954|27984|27964|27966.5|27946.5|154
1594193100000|2020-07-08 07:25:00|27973.2|27953.2|27985.6|27965.6|27990.6|27970.6|27973.2|27953.2|193
1594193400000|2020-07-08 07:30:00|27987.2|27967.2|27996.3|27976.3|27996.3|27976.3|27983.1|27963.1|203
1594193700000|2020-07-08 07:35:00|27993.8|27973.8|28062.2|28042.2|28066.4|28046.4|27993.8|27973.8|525
1594194000000|2020-07-08 07:40:00|28063.9|28043.9|28074.8|28054.8|28074.8|28054.8|28043|28023|324
1594194300000|2020-07-08 07:45:00|28076.4|28056.4|28087.2|28067.2|28092.2|28072.2|28066.4|28046.4|226
1594194600000|2020-07-08 07:50:00|28082.2|28062.2|28077.2|28057.2|28092.2|28072.2|28070.5|28050.5|265
1594194900000|2020-07-08 07:55:00|28079.7|28059.7|28097.2|28077.2|28097.2|28077.2|28077.2|28057.2|116
1594195200000|2020-07-08 08:00:00|28095.5|28075.5|28086.5|28066.5|28098|28078|28076.5|28056.5|146
1594195500000|2020-07-08 08:05:00|28089|28069|28054|28034|28091.5|28071.5|28051.5|28031.5|262
1594195800000|2020-07-08 08:10:00|28052.3|28032.3|28059|28039|28073.2|28053.2|28046.5|28026.5|127
1594196100000|2020-07-08 08:15:00|28058.2|28038.2|28040.7|28020.7|28061.5|28041.5|28035.7|28015.7|111
1594196400000|2020-07-08 08:20:00|28042.4|28022.4|28025.7|28005.7|28043.2|28023.2|28025.7|28005.7|163
1594196700000|2020-07-08 08:25:00|28028.2|28008.2|28015.7|27995.7|28035.7|28015.7|28010.7|27990.7|141
1594197000000|2020-07-08 08:30:00|28016.5|27996.5|28000.7|27980.7|28018.2|27998.2|27988.2|27968.2|261
1594197300000|2020-07-08 08:35:00|28002.4|27982.4|28017.4|27997.4|28065.7|28045.7|28002.4|27982.4|297
1594197600000|2020-07-08 08:40:00|28016.6|27996.6|28014.9|27994.9|28034.9|28014.9|28014.9|27994.9|94
1594197900000|2020-07-08 08:45:00|28019.9|27999.9|28023.2|28003.2|28027.4|28007.4|27999.9|27979.9|65
1594198200000|2020-07-08 08:50:00|28020.7|28000.7|27999.9|27979.9|28020.7|28000.7|27997.4|27977.4|78
1594198500000|2020-07-08 08:55:00|28000.7|27980.7|27999.9|27979.9|28004.9|27984.9|27979.9|27959.9|109
1594198800000|2020-07-08 09:00:00|28002.4|27982.4|27989.9|27969.9|28007.4|27987.4|27987.4|27967.4|73
1594199100000|2020-07-08 09:05:00|27994.9|27974.9|27989.9|27969.9|27994.9|27974.9|27969.9|27949.9|94
1594199400000|2020-07-08 09:10:00|27987.4|27967.4|27935|27915|27987.4|27967.4|27930|27910|231
1594199700000|2020-07-08 09:15:00|27932.5|27912.5|27905.8|27885.8|27935.8|27915.8|27900.8|27880.8|330
1594200000000|2020-07-08 09:20:00|27903.3|27883.3|27923.3|27903.3|27930.8|27910.8|27900.8|27880.8|136
1594200300000|2020-07-08 09:25:00|27922.5|27902.5|27941.7|27921.7|27941.7|27921.7|27915.8|27895.8|160
1594200600000|2020-07-08 09:30:00|27940.9|27920.9|27959.2|27939.2|27959.2|27939.2|27940.9|27920.9|110
1594200900000|2020-07-08 09:35:00|27961.7|27941.7|27962.5|27942.5|27979.2|27959.2|27957.5|27937.5|93
1594201200000|2020-07-08 09:40:00|27965|27945|27940|27920|27965|27945|27935|27915|88
1594201500000|2020-07-08 09:45:00|27942.5|27922.5|27960|27940|27965|27945|27940|27920|68
1594201800000|2020-07-08 09:50:00|27957.5|27937.5|27945|27925|27962.5|27942.5|27942.5|27922.5|51
1594202100000|2020-07-08 09:55:00|27942.5|27922.5|27950|27930|27952.5|27932.5|27940|27920|77
1594202400000|2020-07-08 10:00:00|27952.5|27932.5|27945.8|27925.8|27955|27935|27935|27915|34
1594202700000|2020-07-08 10:05:00|27950.8|27930.8|27960.8|27940.8|27960.8|27940.8|27945.8|27925.8|65
1594203000000|2020-07-08 10:10:00|27965.8|27945.8|27953.3|27933.3|27965.8|27945.8|27950.8|27930.8|28
1594203300000|2020-07-08 10:15:00|27955|27935|27985.8|27965.8|27990.8|27970.8|27955|27935|90
1594203600000|2020-07-08 10:20:00|27985|27965|27965.9|27945.9|27985|27965|27965.9|27945.9|67
1594203900000|2020-07-08 10:25:00|27965|27945|27980.9|27960.9|27980.9|27960.9|27960.9|27940.9|48
1594204200000|2020-07-08 10:30:00|27978.4|27958.4|27978.4|27958.4|27985.9|27965.9|27973.4|27953.4|32
1594204500000|2020-07-08 10:35:00|27979.2|27959.2|27965.9|27945.9|27988.4|27968.4|27965.9|27945.9|95
1594204800000|2020-07-08 10:40:00|27967.6|27947.6|27975.9|27955.9|27980.9|27960.9|27967.6|27947.6|55
1594205100000|2020-07-08 10:45:00|27975.1|27955.1|27970.9|27950.9|27983.4|27963.4|27965.9|27945.9|84
1594205400000|2020-07-08 10:50:00|27968.4|27948.4|27975.9|27955.9|27980.9|27960.9|27965.9|27945.9|53
1594205700000|2020-07-08 10:55:00|27973.4|27953.4|27973.4|27953.4|27973.4|27953.4|27968.4|27948.4|26
1594206000000|2020-07-08 11:00:00|27972.6|27952.6|28011.7|27991.7|28015|27995|27970.9|27950.9|167
1594206300000|2020-07-08 11:05:00|28010|27990|28021.7|28001.7|28021.7|28001.7|28005.9|27985.9|64
1594206600000|2020-07-08 11:10:00|28024.2|28004.2|28032.5|28012.5|28044.2|28024.2|28019.2|27999.2|116
1594206900000|2020-07-08 11:15:00|28037.5|28017.5|28037.5|28017.5|28042.5|28022.5|28024.2|28004.2|203
1594207200000|2020-07-08 11:20:00|28039.2|28019.2|28032.6|28012.6|28052.6|28032.6|28032.6|28012.6|183
1594207500000|2020-07-08 11:25:00|28030.9|28010.9|28009.3|27989.3|28030.9|28010.9|28009.3|27989.3|193
1594207800000|2020-07-08 11:30:00|28008.5|27988.5|27972.6|27952.6|28008.5|27988.5|27951.8|27931.8|1120
1594208100000|2020-07-08 11:35:00|27974.3|27954.3|27980.9|27960.9|27997.6|27977.6|27971.8|27951.8|305
1594208400000|2020-07-08 11:40:00|27980.1|27960.1|28002.6|27982.6|28002.6|27982.6|27972.6|27952.6|113
1594208700000|2020-07-08 11:45:00|28005.1|27985.1|27980.1|27960.1|28012.6|27992.6|27980.1|27960.1|117
1594209000000|2020-07-08 11:50:00|27981.8|27961.8|28005.1|27985.1|28007.6|27987.6|27980.1|27960.1|95
1594209300000|2020-07-08 11:55:00|28003.4|27983.4|27988.4|27968.4|28005.9|27985.9|27987.6|27967.6|70
1594209600000|2020-07-08 12:00:00|27987.6|27967.6|27977.6|27957.6|27992.6|27972.6|27975.1|27955.1|182
1594209900000|2020-07-08 12:05:00|27974.2|27954.2|27972.6|27952.6|27974.3|27954.3|27967.6|27947.6|236
1594210200000|2020-07-08 12:10:00|27970.1|27950.1|27972.6|27952.6|27987.6|27967.6|27967.6|27947.6|198
1594210500000|2020-07-08 12:15:00|27969.2|27949.2|27957.6|27937.6|27976.8|27956.8|27957.6|27937.6|373
1594210800000|2020-07-08 12:20:00|27955.9|27935.9|27977.6|27957.6|27977.6|27957.6|27952.6|27932.6|216
1594211100000|2020-07-08 12:25:00|27975.1|27955.1|27982.6|27962.6|27982.6|27962.6|27975.1|27955.1|312
1594211400000|2020-07-08 12:30:00|27984.3|27964.3|27982.6|27962.6|27987.6|27967.6|27982.6|27962.6|132
1594211700000|2020-07-08 12:35:00|27980.1|27960.1|27957.6|27937.6|27980.1|27960.1|27957.6|27937.6|205
1594212000000|2020-07-08 12:40:00|27958.5|27938.5|27952.6|27932.6|27965.1|27945.1|27950.1|27930.1|165
1594212300000|2020-07-08 12:45:00|27951.8|27931.8|27968.5|27948.5|27978.5|27958.5|27951.8|27931.8|359
1594212600000|2020-07-08 12:50:00|27969.3|27949.3|27983.5|27963.5|27986|27966|27965.2|27945.2|184
1594212900000|2020-07-08 12:55:00|27985.1|27965.1|28018.5|27998.5|28018.5|27998.5|27985.1|27965.1|202
1594213200000|2020-07-08 13:00:00|28021|28001|28058.5|28038.5|28063.5|28043.5|28018.5|27998.5|507
1594213500000|2020-07-08 13:05:00|28055.1|28035.1|28072.7|28052.7|28087.7|28067.7|28043.5|28023.5|493
1594213800000|2020-07-08 13:10:00|28077.7|28057.7|28075.2|28055.2|28097.7|28077.7|28075.2|28055.2|440
1594214100000|2020-07-08 13:15:00|28077.7|28057.7|28077.7|28057.7|28096|28076|28070.2|28050.2|356
1594214400000|2020-07-08 13:20:00|28080.2|28060.2|28087.7|28067.7|28093.5|28073.5|28072.7|28052.7|197
1594214700000|2020-07-08 13:25:00|28092.7|28072.7|28102.8|28082.8|28112.7|28092.7|28092.7|28072.7|426
1594215000000|2020-07-08 13:30:00|28103.7|28083.7|28135.3|28115.3|28139.5|28119.5|28070.3|28050.3|1018
1594215300000|2020-07-08 13:35:00|28138.7|28118.7|28125.3|28105.3|28140.3|28120.3|28120.3|28100.3|580
1594215600000|2020-07-08 13:40:00|28130.3|28110.3|28140.3|28120.3|28140.3|28120.3|28120.3|28100.3|463
1594215900000|2020-07-08 13:45:00|28136.9|28116.9|28135.3|28115.3|28141.1|28121.1|28116.1|28096.1|345
1594216200000|2020-07-08 13:50:00|28133.6|28113.6|28131.1|28111.1|28141.1|28121.1|28118.6|28098.6|327
1594216500000|2020-07-08 13:55:00|28136.1|28116.1|28116.1|28096.1|28138.6|28118.6|28111.1|28091.1|342
1594216800000|2020-07-08 14:00:00|28117.8|28097.8|28116.1|28096.1|28123.6|28103.6|28101.9|28081.9|477
1594217100000|2020-07-08 14:05:00|28115.3|28095.3|28136.1|28116.1|28141.1|28121.1|28115.3|28095.3|413
1594217400000|2020-07-08 14:10:00|28141.1|28121.1|28141.9|28121.9|28156.1|28136.1|28126.9|28106.9|582
1594217700000|2020-07-08 14:15:00|28141.1|28121.1|28141.1|28121.1|28151.1|28131.1|28111.1|28091.1|416
1594218000000|2020-07-08 14:20:00|28139.5|28119.5|28146.2|28126.2|28156.2|28136.2|28136.1|28116.1|798
1594218300000|2020-07-08 14:25:00|28148.7|28128.7|28126.2|28106.2|28156.2|28136.2|28111.2|28091.2|483
1594218600000|2020-07-08 14:30:00|28122.8|28102.8|28141.2|28121.2|28143.7|28123.7|28121.2|28101.2|374
1594218900000|2020-07-08 14:35:00|28138.7|28118.7|28175.4|28155.4|28180.4|28160.4|28136.2|28116.2|1026
1594219200000|2020-07-08 14:40:00|28177.1|28157.1|28167.8|28147.8|28197.8|28177.8|28167.8|28147.8|734
1594219500000|2020-07-08 14:45:00|28164.4|28144.4|28187.8|28167.8|28192.8|28172.8|28164.4|28144.4|532
1594219800000|2020-07-08 14:50:00|28184.4|28164.4|28162.8|28142.8|28184.4|28164.4|28152.8|28132.8|482
1594220100000|2020-07-08 14:55:00|28157.8|28137.8|28178.6|28158.6|28184.4|28164.4|28153.6|28133.6|356
1594220400000|2020-07-08 15:00:00|28181.1|28161.1|28158.6|28138.6|28183.6|28163.6|28148.6|28128.6|266
1594220700000|2020-07-08 15:05:00|28157.8|28137.8|28138.6|28118.6|28158.6|28138.6|28118.6|28098.6|469
1594221000000|2020-07-08 15:10:00|28135.2|28115.2|28147.9|28127.9|28150.4|28130.4|28132|28112|226
1594221300000|2020-07-08 15:15:00|28149.6|28129.6|28080.4|28060.4|28150.4|28130.4|28080.4|28060.4|539
1594221600000|2020-07-08 15:20:00|28075.4|28055.4|28040.4|28020.4|28075.4|28055.4|28010.4|27990.4|683
1594221900000|2020-07-08 15:25:00|28042|28022|28060.4|28040.4|28060.4|28040.4|28030.4|28010.4|476
1594222200000|2020-07-08 15:30:00|28062.1|28042.1|28102|28082|28107|28087|28055.4|28035.4|481
1594222500000|2020-07-08 15:35:00|28103.7|28083.7|28097.1|28077.1|28112|28092|28087|28067|388
1594222800000|2020-07-08 15:40:00|28096.2|28076.2|28119.6|28099.6|28119.6|28099.6|28092.1|28072.1|220
1594223100000|2020-07-08 15:45:00|28122.1|28102.1|28122.1|28102.1|28142.1|28122.1|28117.1|28097.1|422
1594223400000|2020-07-08 15:50:00|28120.4|28100.4|28142.1|28122.1|28147.1|28127.1|28112.1|28092.1|472
1594223700000|2020-07-08 15:55:00|28137.1|28117.1|28162.1|28142.1|28162.1|28142.1|28122.1|28102.1|288
1594224000000|2020-07-08 16:00:00|28167.1|28147.1|28157.1|28137.1|28167.1|28147.1|28152.1|28132.1|181
1594224300000|2020-07-08 16:05:00|28162.1|28142.1|28172.1|28152.1|28177.1|28157.1|28156.3|28136.3|324
1594224600000|2020-07-08 16:10:00|28175.5|28155.5|28177.1|28157.1|28187.1|28167.1|28175.4|28155.4|228
1594224900000|2020-07-08 16:15:00|28179.6|28159.6|28188.7|28168.7|28198.7|28178.7|28177.1|28157.1|292
1594225200000|2020-07-08 16:20:00|28191.2|28171.2|28188.7|28168.7|28198.7|28178.7|28188.7|28168.7|185
1594225500000|2020-07-08 16:25:00|28192.1|28172.1|28183.7|28163.7|28198.7|28178.7|28168.7|28148.7|311
1594225800000|2020-07-08 16:30:00|28188.7|28168.7|28193.7|28173.7|28203.7|28183.7|28188.7|28168.7|273
1594226100000|2020-07-08 16:35:00|28194.5|28174.5|28198.7|28178.7|28203.7|28183.7|28190.4|28170.4|204
1594226400000|2020-07-08 16:40:00|28201.2|28181.2|28198.7|28178.7|28203.7|28183.7|28183.7|28163.7|231
1594226700000|2020-07-08 16:45:00|28199.5|28179.5|28198.7|28178.7|28213.7|28193.7|28198.7|28178.7|305
1594227000000|2020-07-08 16:50:00|28202.9|28182.9|28213.7|28193.7|28213.7|28193.7|28193.7|28173.7|374
1594227300000|2020-07-08 16:55:00|28218.7|28198.7|28198.8|28178.8|28223.8|28203.8|28198.8|28178.8|1444
1594227600000|2020-07-08 17:00:00|28201.3|28181.3|28216.3|28196.3|28216.3|28196.3|28198.8|28178.8|413
1594227900000|2020-07-08 17:05:00|28213.8|28193.8|28205.4|28185.4|28218.8|28198.8|28205.4|28185.4|204
1594228200000|2020-07-08 17:10:00|28203.8|28183.8|28189.6|28169.6|28204.6|28184.6|28189.6|28169.6|180
1594228500000|2020-07-08 17:15:00|28187.1|28167.1|28199.6|28179.6|28204.6|28184.6|28187.1|28167.1|275
1594228800000|2020-07-08 17:20:00|28196.2|28176.2|28174.6|28154.6|28199.6|28179.6|28174.6|28154.6|116
1594229100000|2020-07-08 17:25:00|28175.4|28155.4|28179.6|28159.6|28179.6|28159.6|28157.9|28137.9|174
1594229400000|2020-07-08 17:30:00|28178|28158|28179.6|28159.6|28182.1|28162.1|28174.6|28154.6|71
1594229700000|2020-07-08 17:35:00|28181.3|28161.3|28179.6|28159.6|28184.6|28164.6|28179.6|28159.6|23
1594230000000|2020-07-08 17:40:00|28184.6|28164.6|28174.6|28154.6|28184.6|28164.6|28174.6|28154.6|61
1594230300000|2020-07-08 17:45:00|28171.2|28151.2|28175.4|28155.4|28175.4|28155.4|28169.6|28149.6|75
1594230600000|2020-07-08 17:50:00|28177.9|28157.9|28162.9|28142.9|28177.9|28157.9|28162.9|28142.9|60
1594230900000|2020-07-08 17:55:00|28161.2|28141.2|28155.4|28135.4|28165.4|28145.4|28150.4|28130.4|125
1594231200000|2020-07-08 18:00:00|28152.9|28132.9|28155.4|28135.4|28180.4|28160.4|28150.4|28130.4|72
1594231500000|2020-07-08 18:05:00|28152|28132|28167.9|28147.9|28170.4|28150.4|28150.4|28130.4|64
1594231800000|2020-07-08 18:10:00|28165.4|28145.4|28175.4|28155.4|28177.9|28157.9|28160.4|28140.4|135
1594232100000|2020-07-08 18:15:00|28170.4|28150.4|28165.5|28145.5|28175.4|28155.4|28160.4|28140.4|45
1594232400000|2020-07-08 18:20:00|28162.1|28142.1|28170.5|28150.5|28175.5|28155.5|28155.5|28135.5|123
1594232700000|2020-07-08 18:25:00|28168.8|28148.8|28170.5|28150.5|28173|28153|28163.8|28143.8|81
1594233000000|2020-07-08 18:30:00|28172.1|28152.1|28160.5|28140.5|28175.5|28155.5|28160.5|28140.5|38
1594233300000|2020-07-08 18:35:00|28158|28138|28160.5|28140.5|28163|28143|28155.5|28135.5|13
1594233600000|2020-07-08 18:40:00|28158.8|28138.8|28150.5|28130.5|28158.8|28138.8|28148|28128|38
1594233900000|2020-07-08 18:45:00|28153|28133|28155.5|28135.5|28155.5|28135.5|28150.5|28130.5|22
1594234200000|2020-07-08 18:50:00|28158|28138|28150.5|28130.5|28160.5|28140.5|28150.5|28130.5|16
1594234500000|2020-07-08 18:55:00|28152.2|28132.2|28175.5|28155.5|28175.5|28155.5|28152.2|28132.2|45
1594234800000|2020-07-08 19:00:00|28173|28153|28175.5|28155.5|28175.5|28155.5|28168|28148|34
1594235100000|2020-07-08 19:05:00|28172.1|28152.1|28180.5|28160.5|28180.5|28160.5|28170.5|28150.5|67
1594235400000|2020-07-08 19:10:00|28185.5|28165.5|28200.5|28180.5|28200.5|28180.5|28180.5|28160.5|227
1594235700000|2020-07-08 19:15:00|28202.1|28182.1|28200.5|28180.5|28208.8|28188.8|28200.5|28180.5|45
1594236000000|2020-07-08 19:20:00|28202.2|28182.2|28224.7|28204.7|28224.7|28204.7|28202.2|28182.2|52
1594236300000|2020-07-08 19:25:00|28221.3|28201.3|28215.5|28195.5|28225.5|28205.5|28210.5|28190.5|62
1594236600000|2020-07-08 19:30:00|28213|28193|28216.3|28196.3|28221.3|28201.3|28213|28193|43
1594236900000|2020-07-08 19:35:00|28218|28198|28189.7|28169.7|28218.8|28198.8|28186.3|28166.3|101
1594237200000|2020-07-08 19:40:00|28188.1|28168.1|28190.5|28170.5|28194.7|28174.7|28184.7|28164.7|146
1594237500000|2020-07-08 19:45:00|28192.2|28172.2|28190.5|28170.5|28195.5|28175.5|28188|28168|78
1594237800000|2020-07-08 19:50:00|28188|28168|28180.6|28160.6|28190.5|28170.5|28170.6|28150.6|83
1594238100000|2020-07-08 19:55:00|28184|28164|28190.6|28170.6|28194|28174|28184|28164|91
1594238400000|2020-07-08 20:00:00|28188.1|28168.1|28195.6|28175.6|28195.6|28175.6|28185.6|28165.6|71
1594238700000|2020-07-08 20:05:00|28196.4|28176.4|28205.6|28185.6|28205.6|28185.6|28196.4|28176.4|49
1594239000000|2020-07-08 20:10:00|28202.2|28182.2|28205.6|28185.6|28205.6|28185.6|28200.6|28180.6|20
1594239300000|2020-07-08 20:15:00|28203.9|28183.9|28200.6|28180.6|28203.9|28183.9|28200.6|28180.6|18
1594239600000|2020-07-08 20:20:00|28202.3|28182.3|28203.1|28183.1|28203.1|28183.1|28202.3|28182.3|9
1594239900000|2020-07-08 20:25:00|28205.6|28185.6|28205.6|28185.6|28205.6|28185.6|28205.6|28185.6|20
1594240200000|2020-07-08 20:30:00|28206.4|28186.4|28220.6|28200.6|28220.6|28200.6|28206.4|28186.4|76
1594240500000|2020-07-08 20:35:00|28223.1|28203.1|28223.1|28203.1|28225.6|28205.6|28220.6|28200.6|84
1594240800000|2020-07-08 20:40:00|28225.6|28205.6|28220.6|28200.6|28225.6|28205.6|28220.6|28200.6|35
1594241100000|2020-07-08 20:45:00|28225.6|28205.6|28215.6|28195.6|28225.6|28205.6|28211.4|28191.4|57
1594241400000|2020-07-08 20:50:00|28221.5|28201.5|28225.6|28205.6|28229|28209|28221.5|28201.5|94
1594241700000|2020-07-08 20:55:00|28227.3|28207.3|28225.6|28205.6|28230.6|28210.6|28225.6|28205.6|51
1594245600000|2020-07-08 22:00:00|28236.8|28216.8|28249.9|28229.9|28254.9|28234.9|28234.9|28214.9|149
1594245900000|2020-07-08 22:05:00|28250.7|28230.7|28237.4|28217.4|28250.7|28230.7|28237.4|28217.4|48
1594246200000|2020-07-08 22:10:00|28238.2|28218.2|28234.9|28214.9|28239.9|28219.9|28234.9|28214.9|53
1594246500000|2020-07-08 22:15:00|28234.1|28214.1|28229.9|28209.9|28234.1|28214.1|28229.9|28209.9|15
1594246800000|2020-07-08 22:20:00|28231.5|28211.5|28229.9|28209.9|28234.9|28214.9|28229.9|28209.9|11
1594247100000|2020-07-08 22:25:00|28228.2|28208.2|28232.4|28212.4|28234.9|28214.9|28224.9|28204.9|19
1594247400000|2020-07-08 22:30:00|28231.6|28211.6|28229.9|28209.9|28234.9|28214.9|28229.9|28209.9|20
1594247700000|2020-07-08 22:35:00|28232.4|28212.4|28232.4|28212.4|28232.4|28212.4|28229.9|28209.9|1
1594248000000|2020-07-08 22:40:00|28231.6|28211.6|28227.4|28207.4|28231.6|28211.6|28227.4|28207.4|32
1594248300000|2020-07-08 22:45:00|28227.5|28207.5|28227.3|28207.3|28227.5|28207.5|28225.7|28205.7|0
1594248600000|2020-07-08 22:50:00|28226.5|28206.5|28227.3|28207.3|28227.3|28207.3|28222.3|28202.3|9
1594248900000|2020-07-08 22:55:00|28226.5|28206.5|28222.3|28202.3|28227.3|28207.3|28219.8|28199.8|33
1594249200000|2020-07-08 23:00:00|28221.6|28201.6|28222.4|28202.4|28222.4|28202.4|28217.3|28197.3|7
1594249500000|2020-07-08 23:05:00|28220.6|28200.6|28222.4|28202.4|28222.4|28202.4|28218.1|28198.1|5
1594249800000|2020-07-08 23:10:00|28226.6|28206.6|28229.9|28209.9|28229.9|28209.9|28226.6|28206.6|34
1594250100000|2020-07-08 23:15:00|28232.4|28212.4|28227.4|28207.4|28232.4|28212.4|28227.4|28207.4|15
1594250400000|2020-07-08 23:20:00|28228.2|28208.2|28232.4|28212.4|28232.4|28212.4|28227.4|28207.4|19
1594250700000|2020-07-08 23:25:00|28234.9|28214.9|28232.4|28212.4|28234.9|28214.9|28232.4|28212.4|12
1594251000000|2020-07-08 23:30:00|28229|28209|28224|28204|28229|28209|28224|28204|14
1594251300000|2020-07-08 23:35:00|28226.5|28206.5|28228.2|28208.2|28228.2|28208.2|28224|28204|13
1594251600000|2020-07-08 23:40:00|28229|28209|28237.4|28217.4|28237.4|28217.4|28229|28209|14
1594251900000|2020-07-08 23:45:00|28234|28214|28232.4|28212.4|28237.4|28217.4|28232.4|28212.4|16
1594252200000|2020-07-08 23:50:00|28234.9|28214.9|28234.9|28214.9|28237.4|28217.4|28232.4|28212.4|23
1594252500000|2020-07-08 23:55:00|28234.1|28214.1|28232.4|28212.4|28237.4|28217.4|28227.4|28207.4|22
1594252800000|2020-07-09 00:00:00|28231.6|28211.6|28232.4|28212.4|28237.4|28217.4|28222.4|28202.4|108
1594253100000|2020-07-09 00:05:00|28235.8|28215.8|28234.9|28214.9|28237.4|28217.4|28232.4|28212.4|54
1594253400000|2020-07-09 00:10:00|28235.7|28215.7|28242.4|28222.4|28252.4|28232.4|28232.4|28212.4|82
1594253700000|2020-07-09 00:15:00|28239|28219|28237.4|28217.4|28239|28219|28232.4|28212.4|37
1594254000000|2020-07-09 00:20:00|28234.9|28214.9|28234.1|28214.1|28238.4|28218.4|28232.4|28212.4|39
1594254300000|2020-07-09 00:25:00|28232.4|28212.4|28232.4|28212.4|28236.6|28216.6|28227.4|28207.4|30
1594254600000|2020-07-09 00:30:00|28233.2|28213.2|28240.9|28220.9|28240.9|28220.9|28233.2|28213.2|24
1594254900000|2020-07-09 00:35:00|28245.9|28225.9|28242.5|28222.5|28252.4|28232.4|28242.5|28222.5|51
1594255200000|2020-07-09 00:40:00|28245|28225|28245|28225|28252.5|28232.5|28242.5|28222.5|28
1594255500000|2020-07-09 00:45:00|28243.2|28223.2|28243.3|28223.3|28247.5|28227.5|28240|28220|74
1594255800000|2020-07-09 00:50:00|28244|28224|28245|28225|28252.5|28232.5|28244|28224|47
1594256100000|2020-07-09 00:55:00|28247.5|28227.5|28250|28230|28254.1|28234.1|28247.5|28227.5|64
1594256400000|2020-07-09 01:00:00|28250.8|28230.8|28267.5|28247.5|28292.5|28272.5|28250.8|28230.8|439
1594256700000|2020-07-09 01:05:00|28268.3|28248.3|28242.5|28222.5|28277.5|28257.5|28242.5|28222.5|240
1594257000000|2020-07-09 01:10:00|28243.3|28223.3|28280.8|28260.8|28285|28265|28242.5|28222.5|185
1594257300000|2020-07-09 01:15:00|28279.1|28259.1|28275.8|28255.8|28279.1|28259.1|28252.5|28232.5|101
1594257600000|2020-07-09 01:20:00|28277.5|28257.5|28370|28350|28370|28350|28277.5|28257.5|539
1594257900000|2020-07-09 01:25:00|28371.7|28351.7|28367.5|28347.5|28382.5|28362.5|28345|28325|285
1594258200000|2020-07-09 01:30:00|28362.5|28342.5|28356.7|28336.7|28362.5|28342.5|28321.7|28301.7|238
1594258500000|2020-07-09 01:35:00|28354.2|28334.2|28356.7|28336.7|28374.2|28354.2|28346.7|28326.7|169
1594258800000|2020-07-09 01:40:00|28357.5|28337.5|28356.7|28336.7|28369.2|28349.2|28356.7|28336.7|130
1594259100000|2020-07-09 01:45:00|28359.2|28339.2|28351.7|28331.7|28361.7|28341.7|28336.7|28316.7|151
1594259400000|2020-07-09 01:50:00|28353.4|28333.4|28361.7|28341.7|28376.7|28356.7|28351.7|28331.7|107
1594259700000|2020-07-09 01:55:00|28362.5|28342.5|28359.2|28339.2|28376.7|28356.7|28359.2|28339.2|125
1594260000000|2020-07-09 02:00:00|28357.5|28337.5|28371.8|28351.8|28371.8|28351.8|28346.7|28326.7|103
1594260300000|2020-07-09 02:05:00|28374.3|28354.3|28371.8|28351.8|28381.8|28361.8|28364.3|28344.3|90
1594260600000|2020-07-09 02:10:00|28373.5|28353.5|28429.3|28409.3|28429.3|28409.3|28371.8|28351.8|556
1594260900000|2020-07-09 02:15:00|28430.1|28410.1|28419.3|28399.3|28431.8|28411.8|28416.8|28396.8|117
1594261200000|2020-07-09 02:20:00|28418.5|28398.5|28416.8|28396.8|28429.3|28409.3|28401.8|28381.8|156
1594261500000|2020-07-09 02:25:00|28419.3|28399.3|28431.8|28411.8|28437.6|28417.6|28419.3|28399.3|94
1594261800000|2020-07-09 02:30:00|28429.3|28409.3|28391.8|28371.8|28439.3|28419.3|28389.3|28369.3|180
1594262100000|2020-07-09 02:35:00|28394.3|28374.3|28444.3|28424.3|28444.3|28424.3|28384.3|28364.3|282
1594262400000|2020-07-09 02:40:00|28442.6|28422.6|28461.8|28441.8|28466.8|28446.8|28441.8|28421.8|311
1594262700000|2020-07-09 02:45:00|28459.3|28439.3|28486.8|28466.8|28491.8|28471.8|28434.3|28414.3|576
1594263000000|2020-07-09 02:50:00|28488.5|28468.5|28461.8|28441.8|28514.3|28494.3|28454.3|28434.3|439
1594263300000|2020-07-09 02:55:00|28463.5|28443.5|28451.8|28431.8|28476.8|28456.8|28451.8|28431.8|176
1594263600000|2020-07-09 03:00:00|28454.3|28434.3|28456.8|28436.8|28461.8|28441.8|28421.8|28401.8|398
1594263900000|2020-07-09 03:05:00|28453.4|28433.4|28441.8|28421.8|28461.8|28441.8|28436.8|28416.8|130
1594264200000|2020-07-09 03:10:00|28443.5|28423.5|28451.8|28431.8|28456.8|28436.8|28443.5|28423.5|62
1594264500000|2020-07-09 03:15:00|28450.1|28430.1|28481.8|28461.8|28481.8|28461.8|28446.8|28426.8|249
1594264800000|2020-07-09 03:20:00|28484.3|28464.3|28484.3|28464.3|28486.8|28466.8|28471.8|28451.8|164
1594265100000|2020-07-09 03:25:00|28482.6|28462.6|28484.3|28464.3|28491.8|28471.8|28476.8|28456.8|103
1594265400000|2020-07-09 03:30:00|28481.8|28461.8|28476.8|28456.8|28489.3|28469.3|28476.8|28456.8|63
1594265700000|2020-07-09 03:35:00|28474.3|28454.3|28481.9|28461.9|28481.9|28461.9|28466.9|28446.9|64
1594266000000|2020-07-09 03:40:00|28482.6|28462.6|28481.9|28461.9|28486.9|28466.9|28481.9|28461.9|37
1594266300000|2020-07-09 03:45:00|28482.6|28462.6|28511.9|28491.9|28514.4|28494.4|28482.6|28462.6|155
1594266600000|2020-07-09 03:50:00|28508.4|28488.4|28546.9|28526.9|28566.9|28546.9|28506.9|28486.9|323
1594266900000|2020-07-09 03:55:00|28541.9|28521.9|28554.4|28534.4|28554.4|28534.4|28531.9|28511.9|76
1594267200000|2020-07-09 04:00:00|28551.9|28531.9|28551.1|28531.1|28596.9|28576.9|28548.6|28528.6|260
1594267500000|2020-07-09 04:05:00|28549.4|28529.4|28556.1|28536.1|28561.1|28541.1|28546.1|28526.1|113
1594267800000|2020-07-09 04:10:00|28559.5|28539.5|28566.1|28546.1|28571.1|28551.1|28559.5|28539.5|142
1594268100000|2020-07-09 04:15:00|28566.9|28546.9|28576.9|28556.9|28601.9|28581.9|28566.9|28546.9|170
1594268400000|2020-07-09 04:20:00|28575.3|28555.3|28569.4|28549.4|28576.9|28556.9|28564.4|28544.4|34
1594268700000|2020-07-09 04:25:00|28571.1|28551.1|28566.9|28546.9|28576.9|28556.9|28561.9|28541.9|104
1594269000000|2020-07-09 04:30:00|28564.4|28544.4|28556.9|28536.9|28564.4|28544.4|28551.9|28531.9|64
1594269300000|2020-07-09 04:35:00|28551.9|28531.9|28556.9|28536.9|28557.7|28537.7|28541.9|28521.9|74
1594269600000|2020-07-09 04:40:00|28557.7|28537.7|28549.4|28529.4|28559.4|28539.4|28546.9|28526.9|56
1594269900000|2020-07-09 04:45:00|28546.9|28526.9|28549.4|28529.4|28551.9|28531.9|28541.9|28521.9|29
1594270200000|2020-07-09 04:50:00|28547.7|28527.7|28536.9|28516.9|28549.4|28529.4|28531.9|28511.9|72
1594270500000|2020-07-09 04:55:00|28535.4|28515.4|28541.9|28521.9|28546.9|28526.9|28531.9|28511.9|54
1594270800000|2020-07-09 05:00:00|28536.9|28516.9|28526.2|28506.2|28541.9|28521.9|28521.9|28501.9|120
1594271100000|2020-07-09 05:05:00|28523.7|28503.7|28527|28507|28531.9|28511.9|28521.2|28501.2|64
1594271400000|2020-07-09 05:10:00|28528.7|28508.7|28542|28522|28542|28522|28522|28502|92
1594271700000|2020-07-09 05:15:00|28544.5|28524.5|28544.5|28524.5|28552|28532|28542|28522|76
1594272000000|2020-07-09 05:20:00|28546.2|28526.2|28532|28512|28547|28527|28532|28512|71
1594272300000|2020-07-09 05:25:00|28535.2|28515.2|28539.5|28519.5|28547|28527|28527|28507|104
1594272600000|2020-07-09 05:30:00|28542|28522|28537|28517|28569.5|28549.5|28537|28517|271
1594272900000|2020-07-09 05:35:00|28535.3|28515.3|28572|28552|28577|28557|28534.5|28514.5|198
1594273200000|2020-07-09 05:40:00|28569.5|28549.5|28574.5|28554.5|28607|28587|28567|28547|313
1594273500000|2020-07-09 05:45:00|28572|28552|28542|28522|28576.2|28556.2|28537|28517|217
1594273800000|2020-07-09 05:50:00|28538.6|28518.6|28529.5|28509.5|28542|28522|28517|28497|228
1594274100000|2020-07-09 05:55:00|28532|28512|28557|28537|28557|28537|28522|28502|110
1594274400000|2020-07-09 06:00:00|28552|28532|28567|28547|28567|28547|28539.5|28519.5|179
1594274700000|2020-07-09 06:05:00|28564.5|28544.5|28557|28537|28574.5|28554.5|28554.5|28534.5|102
1594275000000|2020-07-09 06:10:00|28555.3|28535.3|28542|28522|28562|28542|28536.2|28516.2|150
1594275300000|2020-07-09 06:15:00|28542.8|28522.8|28532|28512|28547|28527|28517.8|28497.8|106
1594275600000|2020-07-09 06:20:00|28535.3|28515.3|28529.5|28509.5|28549.5|28529.5|28519.5|28499.5|130
1594275900000|2020-07-09 06:25:00|28532|28512|28527|28507|28537|28517|28524.5|28504.5|125
1594276200000|2020-07-09 06:30:00|28525.3|28505.3|28552|28532|28562|28542|28524.5|28504.5|206
1594276500000|2020-07-09 06:35:00|28554.5|28534.5|28579.5|28559.5|28582|28562|28547|28527|144
1594276800000|2020-07-09 06:40:00|28578.8|28558.8|28576.3|28556.3|28581.3|28561.3|28562.8|28542.8|167
1594277100000|2020-07-09 06:45:00|28573.8|28553.8|28592.1|28572.1|28597.1|28577.1|28571.3|28551.3|139
1594277400000|2020-07-09 06:50:00|28588.6|28568.6|28557.1|28537.1|28588.6|28568.6|28557.1|28537.1|148
1594277700000|2020-07-09 06:55:00|28556.3|28536.3|28547.1|28527.1|28562.1|28542.1|28542.1|28522.1|241
1594278000000|2020-07-09 07:00:00|28549.6|28529.6|28542.1|28522.1|28572.1|28552.1|28542.1|28522.1|223
1594278300000|2020-07-09 07:05:00|28544.6|28524.6|28508.8|28488.8|28544.6|28524.6|28505.5|28485.5|372
1594278600000|2020-07-09 07:10:00|28508|28488|28495.5|28475.5|28528|28508|28495.5|28475.5|321
1594278900000|2020-07-09 07:15:00|28499|28479|28508|28488|28508|28488|28480.5|28460.5|256
1594279200000|2020-07-09 07:20:00|28509.8|28489.8|28488|28468|28513|28493|28476.3|28456.3|189
1594279500000|2020-07-09 07:25:00|28489.8|28469.8|28520.5|28500.5|28520.5|28500.5|28489.8|28469.8|267
1594279800000|2020-07-09 07:30:00|28519.8|28499.8|28455.5|28435.5|28538|28518|28455.5|28435.5|301
1594280100000|2020-07-09 07:35:00|28456.3|28436.3|28465.6|28445.6|28465.6|28445.6|28436.3|28416.3|453
1594280400000|2020-07-09 07:40:00|28463.1|28443.1|28440.6|28420.6|28465.6|28445.6|28440.6|28420.6|142
1594280700000|2020-07-09 07:45:00|28439.8|28419.8|28435.6|28415.6|28443.1|28423.1|28428.1|28408.1|343
1594281000000|2020-07-09 07:50:00|28440.6|28420.6|28458.1|28438.1|28460.6|28440.6|28438.1|28418.1|166
1594281300000|2020-07-09 07:55:00|28459.8|28439.8|28485.6|28465.6|28500.6|28480.6|28450.6|28430.6|202
1594281600000|2020-07-09 08:00:00|28483.9|28463.9|28528.1|28508.1|28529|28509|28480.6|28460.6|236
1594281900000|2020-07-09 08:05:00|28526.4|28506.4|28570.6|28550.6|28575.6|28555.6|28518.1|28498.1|255
1594282200000|2020-07-09 08:10:00|28569.8|28549.8|28560.6|28540.6|28593.1|28573.1|28555.6|28535.6|309
1594282500000|2020-07-09 08:15:00|28563.1|28543.1|28579.8|28559.8|28579.8|28559.8|28560.6|28540.6|98
1594282800000|2020-07-09 08:20:00|28578.1|28558.1|28632.3|28612.3|28632.3|28612.3|28574.8|28554.8|301
1594283100000|2020-07-09 08:25:00|28633.1|28613.1|28634.8|28614.8|28637.3|28617.3|28609.8|28589.8|155
1594283400000|2020-07-09 08:30:00|28632.3|28612.3|28617.3|28597.3|28649.1|28629.1|28617.3|28597.3|229
1594283700000|2020-07-09 08:35:00|28619.1|28599.1|28679.8|28659.8|28679.8|28659.8|28619.1|28599.1|370
1594284000000|2020-07-09 08:40:00|28677.3|28657.3|28717.3|28697.3|28724.8|28704.8|28674.1|28654.1|511
1594284300000|2020-07-09 08:45:00|28719.8|28699.8|28694.9|28674.9|28722.3|28702.3|28684.9|28664.9|252
1594284600000|2020-07-09 08:50:00|28699.9|28679.9|28719.9|28699.9|28724.9|28704.9|28699.9|28679.9|226
1594284900000|2020-07-09 08:55:00|28714.9|28694.9|28704.9|28684.9|28714.9|28694.9|28704.9|28684.9|171
1594285200000|2020-07-09 09:00:00|28706.4|28686.4|28704.9|28684.9|28724.9|28704.9|28704.9|28684.9|174
1594285500000|2020-07-09 09:05:00|28699.9|28679.9|28687.4|28667.4|28699.9|28679.9|28680.6|28660.6|128
1594285800000|2020-07-09 09:10:00|28688.2|28668.2|28699.9|28679.9|28699.9|28679.9|28688.2|28668.2|91
1594286100000|2020-07-09 09:15:00|28698.2|28678.2|28699.9|28679.9|28699.9|28679.9|28687.4|28667.4|99
1594286400000|2020-07-09 09:20:00|28697.4|28677.4|28654.9|28634.9|28702.4|28682.4|28619.9|28599.9|466
1594286700000|2020-07-09 09:25:00|28652.4|28632.4|28669.9|28649.9|28676.6|28656.6|28652.4|28632.4|122
1594287000000|2020-07-09 09:30:00|28664.9|28644.9|28649.9|28629.9|28664.9|28644.9|28644.1|28624.1|151
1594287300000|2020-07-09 09:35:00|28652.4|28632.4|28659.9|28639.9|28664.9|28644.9|28652.4|28632.4|82
1594287600000|2020-07-09 09:40:00|28664.9|28644.9|28684.9|28664.9|28684.9|28664.9|28664.1|28644.1|175
1594287900000|2020-07-09 09:45:00|28685.7|28665.7|28699.9|28679.9|28708.2|28688.2|28684.9|28664.9|157
1594288200000|2020-07-09 09:50:00|28702.4|28682.4|28694.9|28674.9|28717.4|28697.4|28694.9|28674.9|179
1594288500000|2020-07-09 09:55:00|28692.4|28672.4|28679.9|28659.9|28694.9|28674.9|28677.4|28657.4|83
1594288800000|2020-07-09 10:00:00|28676.5|28656.5|28682.4|28662.4|28682.4|28662.4|28674.9|28654.9|45
1594289100000|2020-07-09 10:05:00|28684.9|28664.9|28682.4|28662.4|28699.9|28679.9|28682.4|28662.4|57
1594289400000|2020-07-09 10:10:00|28683.2|28663.2|28675|28655|28694.9|28674.9|28675|28655|152
1594289700000|2020-07-09 10:15:00|28677.5|28657.5|28675|28655|28680|28660|28675|28655|57
1594290000000|2020-07-09 10:20:00|28676.7|28656.7|28660|28640|28677.5|28657.5|28655|28635|114
1594290300000|2020-07-09 10:25:00|28662.5|28642.5|28672.5|28652.5|28685.7|28665.7|28660|28640|111
1594290600000|2020-07-09 10:30:00|28667.5|28647.5|28670.8|28650.8|28671.5|28651.5|28653.2|28633.2|93
1594290900000|2020-07-09 10:35:00|28674|28654|28682.5|28662.5|28685|28665|28668.3|28648.3|54
1594291200000|2020-07-09 10:40:00|28681.7|28661.7|28670|28650|28687.5|28667.5|28667.5|28647.5|90
1594291500000|2020-07-09 10:45:00|28672.5|28652.5|28671.7|28651.7|28677.5|28657.5|28665|28645|121
1594291800000|2020-07-09 10:50:00|28672.5|28652.5|28660|28640|28675|28655|28655|28635|57
1594292100000|2020-07-09 10:55:00|28661.7|28641.7|28652.5|28632.5|28670|28650|28645|28625|160
1594292400000|2020-07-09 11:00:00|28655|28635|28655|28635|28660|28640|28652.5|28632.5|49
1594292700000|2020-07-09 11:05:00|28654.2|28634.2|28670|28650|28670|28650|28650|28630|77
1594293000000|2020-07-09 11:10:00|28667.5|28647.5|28650|28630|28668.3|28648.3|28645|28625|79
1594293300000|2020-07-09 11:15:00|28650.8|28630.8|28649.3|28629.3|28657.5|28637.5|28645|28625|129
1594293600000|2020-07-09 11:20:00|28650|28630|28637.5|28617.5|28650|28630|28620|28600|245
1594293900000|2020-07-09 11:25:00|28638.3|28618.3|28660|28640|28675|28655|28638.3|28618.3|135
1594294200000|2020-07-09 11:30:00|28662.5|28642.5|28640|28620|28667.5|28647.5|28630|28610|375
1594294500000|2020-07-09 11:35:00|28635|28615|28650.1|28630.1|28669.3|28649.3|28630|28610|217
1594294800000|2020-07-09 11:40:00|28650.8|28630.8|28659.3|28639.3|28670.1|28650.1|28650.1|28630.1|196
1594295100000|2020-07-09 11:45:00|28657.6|28637.6|28640.1|28620.1|28658.3|28638.3|28625.1|28605.1|139
1594295400000|2020-07-09 11:50:00|28642.6|28622.6|28635.1|28615.1|28650.1|28630.1|28633.3|28613.3|91
1594295700000|2020-07-09 11:55:00|28635.8|28615.8|28645.1|28625.1|28660.1|28640.1|28635.1|28615.1|131
1594296000000|2020-07-09 12:00:00|28645.8|28625.8|28635.1|28615.1|28655.1|28635.1|28630.1|28610.1|195
1594296300000|2020-07-09 12:05:00|28631.6|28611.6|28642.6|28622.6|28663.4|28643.4|28630.1|28610.1|207
1594296600000|2020-07-09 12:10:00|28645.1|28625.1|28630.1|28610.1|28657.6|28637.6|28625.3|28605.3|380
1594296900000|2020-07-09 12:15:00|28631.8|28611.8|28656.8|28636.8|28657.6|28637.6|28629.3|28609.3|261
1594297200000|2020-07-09 12:20:00|28659.3|28639.3|28624.3|28604.3|28666.8|28646.8|28616.6|28596.6|303
1594297500000|2020-07-09 12:25:00|28626.8|28606.8|28630.1|28610.1|28638.6|28618.6|28610.1|28590.1|202
1594297800000|2020-07-09 12:30:00|28629.3|28609.3|28624.3|28604.3|28642.6|28622.6|28613.6|28593.6|227
1594298100000|2020-07-09 12:35:00|28626.1|28606.1|28638.6|28618.6|28659.3|28639.3|28626.1|28606.1|633
1594298400000|2020-07-09 12:40:00|28639.3|28619.3|28639.4|28619.4|28644.4|28624.4|28631.9|28611.9|251
1594298700000|2020-07-09 12:45:00|28638.6|28618.6|28649.4|28629.4|28659.4|28639.4|28626.1|28606.1|506
1594299000000|2020-07-09 12:50:00|28651.1|28631.1|28634.4|28614.4|28653.6|28633.6|28629.4|28609.4|212
1594299300000|2020-07-09 12:55:00|28639.4|28619.4|28641.1|28621.1|28654.4|28634.4|28639.4|28619.4|147
1594299600000|2020-07-09 13:00:00|28639.4|28619.4|28578.6|28558.6|28643.6|28623.6|28576.1|28556.1|978
1594299900000|2020-07-09 13:05:00|28576.9|28556.9|28611.1|28591.1|28626.1|28606.1|28564.4|28544.4|518
1594300200000|2020-07-09 13:10:00|28609.4|28589.4|28594.4|28574.4|28624.4|28604.4|28594.4|28574.4|261
1594300500000|2020-07-09 13:15:00|28593.6|28573.6|28575.2|28555.2|28593.6|28573.6|28554.4|28534.4|420
1594300800000|2020-07-09 13:20:00|28576.9|28556.9|28609.4|28589.4|28609.4|28589.4|28574.4|28554.4|229
1594301100000|2020-07-09 13:25:00|28606.9|28586.9|28637.7|28617.7|28644.4|28624.4|28604.4|28584.4|436
1594301400000|2020-07-09 13:30:00|28636.9|28616.9|28634.4|28614.4|28644.4|28624.4|28609.4|28589.4|488
1594301700000|2020-07-09 13:35:00|28632.9|28612.9|28566.3|28546.3|28632.9|28612.9|28556.3|28536.3|649
1594302000000|2020-07-09 13:40:00|28571.3|28551.3|28571.3|28551.3|28590.6|28570.6|28561.3|28541.3|401
1594302300000|2020-07-09 13:45:00|28567.9|28547.9|28578.9|28558.9|28600.6|28580.6|28560.6|28540.6|397
1594302600000|2020-07-09 13:50:00|28580.6|28560.6|28571.4|28551.4|28591.4|28571.4|28566.4|28546.4|257
1594302900000|2020-07-09 13:55:00|28573.1|28553.1|28621.4|28601.4|28621.4|28601.4|28571.4|28551.4|341
1594303200000|2020-07-09 14:00:00|28623.1|28603.1|28628.9|28608.9|28631.4|28611.4|28603.9|28583.9|215
1594303500000|2020-07-09 14:05:00|28628.1|28608.1|28598.9|28578.9|28631.4|28611.4|28598.9|28578.9|241
1594303800000|2020-07-09 14:10:00|28601.4|28581.4|28529.7|28509.7|28608.9|28588.9|28529.7|28509.7|604
1594304100000|2020-07-09 14:15:00|28527.9|28507.9|28458.9|28438.9|28529.7|28509.7|28442.2|28422.2|1282
1594304400000|2020-07-09 14:20:00|28456.4|28436.4|28456.4|28436.4|28481.4|28461.4|28441.4|28421.4|956
1594304700000|2020-07-09 14:25:00|28458.9|28438.9|28511.4|28491.4|28511.4|28491.4|28456.4|28436.4|419
1594305000000|2020-07-09 14:30:00|28507.9|28487.9|28521.4|28501.4|28524.7|28504.7|28501.4|28481.4|572
1594305300000|2020-07-09 14:35:00|28523.9|28503.9|28431.4|28411.4|28531.4|28511.4|28423.9|28403.9|1281
1594305600000|2020-07-09 14:40:00|28429.7|28409.7|28346.4|28326.4|28431.4|28411.4|28346.4|28326.4|1278
1594305900000|2020-07-09 14:45:00|28343|28323|28327.8|28307.8|28387|28367|28317.2|28297.2|1208
1594306200000|2020-07-09 14:50:00|28326|28306|28402.6|28382.6|28415.3|28395.3|28317.8|28297.8|1032
1594306500000|2020-07-09 14:55:00|28404.3|28384.3|28335.3|28315.3|28406|28386|28320.3|28300.3|1200
1594306800000|2020-07-09 15:00:00|28330.3|28310.3|28292.8|28272.8|28367.8|28347.8|28285.3|28265.3|1051
1594307100000|2020-07-09 15:05:00|28290.3|28270.3|28325.3|28305.3|28325.3|28305.3|28246.1|28226.1|1647
1594307400000|2020-07-09 15:10:00|28324.5|28304.5|28380.3|28360.3|28382|28362|28320.3|28300.3|835
1594307700000|2020-07-09 15:15:00|28381.1|28361.1|28300.3|28280.3|28392.8|28372.8|28295.3|28275.3|877
1594308000000|2020-07-09 15:20:00|28301.1|28281.1|28382.8|28362.8|28387.8|28367.8|28297.8|28277.8|659
1594308300000|2020-07-09 15:25:00|28385.3|28365.3|28412.8|28392.8|28415.3|28395.3|28362.8|28342.8|743
1594308600000|2020-07-09 15:30:00|28410.3|28390.3|28415.3|28395.3|28430.3|28410.3|28390.3|28370.3|516
1594308900000|2020-07-09 15:35:00|28416.9|28396.9|28439.6|28419.6|28465.3|28445.3|28415.3|28395.3|514
1594309200000|2020-07-09 15:40:00|28440.3|28420.3|28400.3|28380.3|28442.8|28422.8|28397.8|28377.8|806
1594309500000|2020-07-09 15:45:00|28390.3|28370.3|28405|28385|28437.3|28417.3|28390.3|28370.3|801
1594309800000|2020-07-09 15:50:00|28400|28380|28405|28385|28416.7|28396.7|28388.2|28368.2|319
1594310100000|2020-07-09 15:55:00|28401.5|28381.5|28380|28360|28410|28390|28380|28360|235
1594310400000|2020-07-09 16:00:00|28376.5|28356.5|28405|28385|28410|28390|28340|28320|883
1594310700000|2020-07-09 16:05:00|28406.7|28386.7|28400|28380|28415|28395|28400|28380|571
1594311000000|2020-07-09 16:10:00|28402.5|28382.5|28370|28350|28410.8|28390.8|28366.5|28346.5|377
1594311300000|2020-07-09 16:15:00|28371.5|28351.5|28355|28335|28375|28355|28330|28310|547
1594311600000|2020-07-09 16:20:00|28357.5|28337.5|28350.8|28330.8|28365|28345|28340|28320|183
1594311900000|2020-07-09 16:25:00|28355.8|28335.8|28315.8|28295.8|28355.8|28335.8|28310.8|28290.8|398
1594312200000|2020-07-09 16:30:00|28310.8|28290.8|28307.3|28287.3|28332.3|28312.3|28297.3|28277.3|492
1594312500000|2020-07-09 16:35:00|28306.6|28286.6|28314.8|28294.8|28327.3|28307.3|28297.3|28277.3|298
1594312800000|2020-07-09 16:40:00|28316.6|28296.6|28332.3|28312.3|28349.8|28329.8|28316.6|28296.6|718
1594313100000|2020-07-09 16:45:00|28334.8|28314.8|28352.4|28332.4|28359.8|28339.8|28323.9|28303.9|411
1594313400000|2020-07-09 16:50:00|28351.6|28331.6|28342.4|28322.4|28364.9|28344.9|28342.4|28322.4|323
1594313700000|2020-07-09 16:55:00|28344.1|28324.1|28361.6|28341.6|28363.1|28343.1|28334.1|28314.1|1904
1594314000000|2020-07-09 17:00:00|28357.4|28337.4|28354.9|28334.9|28359.9|28339.9|28337.4|28317.4|415
1594314300000|2020-07-09 17:05:00|28358.3|28338.3|28402.4|28382.4|28402.4|28382.4|28357.4|28337.4|246
1594314600000|2020-07-09 17:10:00|28407.4|28387.4|28414.9|28394.9|28437.4|28417.4|28407.4|28387.4|294
1594314900000|2020-07-09 17:15:00|28415.6|28395.6|28442.4|28422.4|28447.4|28427.4|28415.6|28395.6|187
1594315200000|2020-07-09 17:20:00|28440.7|28420.7|28417.4|28397.4|28440.7|28420.7|28417.4|28397.4|143
1594315500000|2020-07-09 17:25:00|28422.4|28402.4|28407.4|28387.4|28422.4|28402.4|28407.4|28387.4|117
1594315800000|2020-07-09 17:30:00|28410.9|28390.9|28402.4|28382.4|28412.4|28392.4|28402.4|28382.4|64
1594316100000|2020-07-09 17:35:00|28399.9|28379.9|28402.4|28382.4|28407.4|28387.4|28399.9|28379.9|53
1594316400000|2020-07-09 17:40:00|28405.9|28385.9|28393.9|28373.9|28412.4|28392.4|28393.9|28373.9|92
1594316700000|2020-07-09 17:45:00|28393.2|28373.2|28402.4|28382.4|28402.4|28382.4|28382.4|28362.4|74
1594317000000|2020-07-09 17:50:00|28399|28379|28387.4|28367.4|28399|28379|28377.4|28357.4|54
1594317300000|2020-07-09 17:55:00|28385.7|28365.7|28394.9|28374.9|28394.9|28374.9|28379.9|28359.9|56
1594317600000|2020-07-09 18:00:00|28393.2|28373.2|28382.4|28362.4|28393.2|28373.2|28374.7|28354.7|60
1594317900000|2020-07-09 18:05:00|28383.2|28363.2|28422.5|28402.5|28427.5|28407.5|28382.4|28362.4|62
1594318200000|2020-07-09 18:10:00|28425|28405|28417.5|28397.5|28425|28405|28412.5|28392.5|49
1594318500000|2020-07-09 18:15:00|28420|28400|28438.2|28418.2|28442.5|28422.5|28417.5|28397.5|49
1594318800000|2020-07-09 18:20:00|28437.5|28417.5|28432.5|28412.5|28452.5|28432.5|28427.5|28407.5|140
1594319100000|2020-07-09 18:25:00|28436|28416|28447.5|28427.5|28452.5|28432.5|28432.5|28412.5|87
1594319400000|2020-07-09 18:30:00|28449.2|28429.2|28437.5|28417.5|28452.5|28432.5|28437.5|28417.5|84
1594319700000|2020-07-09 18:35:00|28436.7|28416.7|28422.5|28402.5|28437.5|28417.5|28420|28400|90
1594320000000|2020-07-09 18:40:00|28427.5|28407.5|28417.5|28397.5|28432.5|28412.5|28417.5|28397.5|22
1594320300000|2020-07-09 18:45:00|28415|28395|28427.5|28407.5|28427.5|28407.5|28412.5|28392.5|56
1594320600000|2020-07-09 18:50:00|28423.3|28403.3|28422.5|28402.5|28425|28405|28417.5|28397.5|30
1594320900000|2020-07-09 18:55:00|28426|28406|28445|28425|28445|28425|28426|28406|27
1594321200000|2020-07-09 19:00:00|28444.3|28424.3|28442.5|28422.5|28447.5|28427.5|28437.5|28417.5|58
1594321500000|2020-07-09 19:05:00|28440|28420|28427.5|28407.5|28442.5|28422.5|28427.5|28407.5|50
1594321800000|2020-07-09 19:10:00|28425.8|28405.8|28447.5|28427.5|28447.5|28427.5|28423.3|28403.3|48
1594322100000|2020-07-09 19:15:00|28449.3|28429.3|28442.5|28422.5|28456.8|28436.8|28442.5|28422.5|150
1594322400000|2020-07-09 19:20:00|28437.5|28417.5|28412.5|28392.5|28442.5|28422.5|28410|28390|72
1594322700000|2020-07-09 19:25:00|28415|28395|28387.6|28367.6|28417.6|28397.6|28387.6|28367.6|78
1594323000000|2020-07-09 19:30:00|28386.8|28366.8|28367.6|28347.6|28387.6|28367.6|28352.6|28332.6|169
1594323300000|2020-07-09 19:35:00|28365.1|28345.1|28375.1|28355.1|28377.6|28357.6|28357.6|28337.6|77
1594323600000|2020-07-09 19:40:00|28374.3|28354.3|28382.6|28362.6|28385.1|28365.1|28357.6|28337.6|31
1594323900000|2020-07-09 19:45:00|28384.3|28364.3|28407.6|28387.6|28417.6|28397.6|28384.3|28364.3|61
1594324200000|2020-07-09 19:50:00|28405.8|28385.8|28395.1|28375.1|28407.6|28387.6|28392.6|28372.6|62
1594324500000|2020-07-09 19:55:00|28397.6|28377.6|28385.1|28365.1|28402.6|28382.6|28378.4|28358.4|58
1594324800000|2020-07-09 20:00:00|28386.8|28366.8|28392.6|28372.6|28395.1|28375.1|28377.6|28357.6|35
1594325100000|2020-07-09 20:05:00|28390.1|28370.1|28380.1|28360.1|28390.1|28370.1|28377.6|28357.6|32
1594325400000|2020-07-09 20:10:00|28377.6|28357.6|28367.6|28347.6|28380.1|28360.1|28367.6|28347.6|44
1594325700000|2020-07-09 20:15:00|28370.1|28350.1|28381.9|28361.9|28381.9|28361.9|28370.1|28350.1|20
1594326000000|2020-07-09 20:20:00|28381.1|28361.1|28382.6|28362.6|28382.6|28362.6|28377.6|28357.6|304
1594326300000|2020-07-09 20:25:00|28386.1|28366.1|28402.6|28382.6|28402.6|28382.6|28386.1|28366.1|35
1594326600000|2020-07-09 20:30:00|28405.1|28385.1|28387.6|28367.6|28405.1|28385.1|28387.6|28367.6|33
1594326900000|2020-07-09 20:35:00|28390.1|28370.1|28387.6|28367.6|28390.1|28370.1|28385.1|28365.1|7
1594327200000|2020-07-09 20:40:00|28390.1|28370.1|28392.7|28372.7|28392.7|28372.7|28390.1|28370.1|11
1594327500000|2020-07-09 20:45:00|28390.9|28370.9|28392.7|28372.7|28397.7|28377.7|28390.2|28370.2|40
1594327800000|2020-07-09 20:50:00|28391.9|28371.9|28372.7|28352.7|28392.7|28372.7|28372.7|28352.7|70
1594328100000|2020-07-09 20:55:00|28370.9|28350.9|28347.7|28327.7|28370.9|28350.9|28340.2|28320.2|110
1594332000000|2020-07-09 22:00:00|28360.7|28340.7|28387.8|28367.8|28387.8|28367.8|28360.7|28340.7|66
1594332300000|2020-07-09 22:05:00|28387|28367|28387.8|28367.8|28387.8|28367.8|28385.3|28365.3|13
1594332600000|2020-07-09 22:10:00|28382.8|28362.8|28387.8|28367.8|28387.8|28367.8|28382.8|28362.8|28
1594332900000|2020-07-09 22:15:00|28392.8|28372.8|28390.3|28370.3|28397.8|28377.8|28387.8|28367.8|38
1594333200000|2020-07-09 22:20:00|28392.8|28372.8|28406|28386|28406|28386|28392.8|28372.8|87
1594333500000|2020-07-09 22:25:00|28404.5|28384.5|28402.8|28382.8|28405.3|28385.3|28402.8|28382.8|14
1594333800000|2020-07-09 22:30:00|28404.5|28384.5|28407.8|28387.8|28407.8|28387.8|28402.8|28382.8|22
1594334100000|2020-07-09 22:35:00|28404.3|28384.3|28407.8|28387.8|28408.5|28388.5|28402.8|28382.8|108
1594334400000|2020-07-09 22:40:00|28402.8|28382.8|28387.8|28367.8|28402.8|28382.8|28387.8|28367.8|31
1594334700000|2020-07-09 22:45:00|28390.3|28370.3|28392.8|28372.8|28392.8|28372.8|28387.8|28367.8|9
1594335000000|2020-07-09 22:50:00|28393.6|28373.6|28395.3|28375.3|28395.3|28375.3|28392.8|28372.8|16
1594335300000|2020-07-09 22:55:00|28397.8|28377.8|28402.8|28382.8|28402.8|28382.8|28397.8|28377.8|9
1594335600000|2020-07-09 23:00:00|28403.6|28383.6|28407.8|28387.8|28407.8|28387.8|28402.8|28382.8|53
1594335900000|2020-07-09 23:05:00|28402.8|28382.8|28402.8|28382.8|28402.8|28382.8|28402.8|28382.8|18
1594336200000|2020-07-09 23:10:00|||||||||22
1594336500000|2020-07-09 23:15:00|||||||||16
1594336800000|2020-07-09 23:20:00|28402.9|28382.9|28407.9|28387.9|28407.9|28387.9|28402.9|28382.9|20
1594337100000|2020-07-09 23:25:00|28410.4|28390.4|28412.9|28392.9|28412.9|28392.9|28407.9|28387.9|17
1594337400000|2020-07-09 23:30:00|28411.4|28391.4|28437.9|28417.9|28437.9|28417.9|28407.9|28387.9|76
1594337700000|2020-07-09 23:35:00|28439.6|28419.6|28430.4|28410.4|28442.9|28422.9|28427.9|28407.9|70
1594338000000|2020-07-09 23:40:00|28428.6|28408.6|28442.9|28422.9|28442.9|28422.9|28427.9|28407.9|108
1594338300000|2020-07-09 23:45:00|28440.4|28420.4|28442.9|28422.9|28442.9|28422.9|28440.4|28420.4|54
1594338600000|2020-07-09 23:50:00|28439.4|28419.4|28437.9|28417.9|28439.4|28419.4|28437.9|28417.9|27
1594338900000|2020-07-09 23:55:00|28436.4|28416.4|28427.9|28407.9|28436.4|28416.4|28427.9|28407.9|30
1594339200000|2020-07-10 00:00:00|28429.6|28409.6|28417.9|28397.9|28432.9|28412.9|28417.9|28397.9|103
1594339500000|2020-07-10 00:05:00|28422.9|28402.9|28412.9|28392.9|28422.9|28402.9|28407.9|28387.9|70
1594339800000|2020-07-10 00:10:00|28417.9|28397.9|28412.9|28392.9|28417.9|28397.9|28412.2|28392.2|41
1594340100000|2020-07-10 00:15:00|28415.4|28395.4|28417.9|28397.9|28422.9|28402.9|28415.4|28395.4|55
1594340400000|2020-07-10 00:20:00|28416.2|28396.2|28417.9|28397.9|28420.4|28400.4|28412.9|28392.9|66
1594340700000|2020-07-10 00:25:00|28420.4|28400.4|28412.9|28392.9|28420.4|28400.4|28412.9|28392.9|25
1594341000000|2020-07-10 00:30:00|28414.7|28394.7|28417.9|28397.9|28422.9|28402.9|28412.9|28392.9|62
1594341300000|2020-07-10 00:35:00|28414.4|28394.4|28410.4|28390.4|28417.9|28397.9|28407.9|28387.9|33
1594341600000|2020-07-10 00:40:00|28412.9|28392.9|28393|28373|28420.5|28400.5|28393|28373|60
1594341900000|2020-07-10 00:45:00|28394.7|28374.7|28368|28348|28394.7|28374.7|28365.5|28345.5|126
1594342200000|2020-07-10 00:50:00|28363|28343|28328|28308|28363|28343|28313|28293|256
1594342500000|2020-07-10 00:55:00|28329.7|28309.7|28345.5|28325.5|28358|28338|28329.7|28309.7|53
1594342800000|2020-07-10 01:00:00|28343|28323|28383|28363|28383|28363|28323|28303|355
1594343100000|2020-07-10 01:05:00|28380.5|28360.5|28358|28338|28398|28378|28355.5|28335.5|304
1594343400000|2020-07-10 01:10:00|28360.5|28340.5|28363|28343|28375.5|28355.5|28350.5|28330.5|188
1594343700000|2020-07-10 01:15:00|28365.5|28345.5|28383|28363|28413|28393|28363|28343|247
1594344000000|2020-07-10 01:20:00|28384.7|28364.7|28363|28343|28388|28368|28338|28318|356
1594344300000|2020-07-10 01:25:00|28363.8|28343.8|28353|28333|28390.5|28370.5|28348|28328|143
1594344600000|2020-07-10 01:30:00|28358|28338|28388|28368|28388|28368|28343|28323|171
1594344900000|2020-07-10 01:35:00|28383|28363|28383|28363|28403|28383|28373|28353|200
1594345200000|2020-07-10 01:40:00|28386.5|28366.5|28383|28363|28403|28383|28368|28348|120
1594345500000|2020-07-10 01:45:00|28379.5|28359.5|28395.5|28375.5|28395.5|28375.5|28370.5|28350.5|104
1594345800000|2020-07-10 01:50:00|28396.3|28376.3|28415.5|28395.5|28415.5|28395.5|28393|28373|72
1594346100000|2020-07-10 01:55:00|28418|28398|28418.1|28398.1|28448|28428|28413|28393|160
1594346400000|2020-07-10 02:00:00|28420.6|28400.6|28413.1|28393.1|28420.6|28400.6|28403.1|28383.1|79
1594346700000|2020-07-10 02:05:00|28415.6|28395.6|28413.1|28393.1|28428.1|28408.1|28408.1|28388.1|118
1594347000000|2020-07-10 02:10:00|28408.1|28388.1|28406.3|28386.3|28433.1|28413.1|28400.6|28380.6|160
1594347300000|2020-07-10 02:15:00|28408.1|28388.1|28413.1|28393.1|28426.6|28406.6|28408.1|28388.1|92
1594347600000|2020-07-10 02:20:00|28411.3|28391.3|28395.6|28375.6|28413.1|28393.1|28395.6|28375.6|51
1594347900000|2020-07-10 02:25:00|28398.1|28378.1|28378.1|28358.1|28403.1|28383.1|28375.6|28355.6|53
1594348200000|2020-07-10 02:30:00|28374.6|28354.6|28383.1|28363.1|28390.6|28370.6|28373.1|28353.1|106
1594348500000|2020-07-10 02:35:00|28378.1|28358.1|28375.6|28355.6|28383.1|28363.1|28368.1|28348.1|77
1594348800000|2020-07-10 02:40:00|28374.9|28354.9|28348.1|28328.1|28378.1|28358.1|28344.9|28324.9|204
1594349100000|2020-07-10 02:45:00|28350.6|28330.6|28368.1|28348.1|28370.6|28350.6|28350.6|28330.6|161
1594349400000|2020-07-10 02:50:00|28369.9|28349.9|28380.6|28360.6|28380.6|28360.6|28368.1|28348.1|56
1594349700000|2020-07-10 02:55:00|28383.1|28363.1|28375.6|28355.6|28388.1|28368.1|28365.6|28345.6|129
1594350000000|2020-07-10 03:00:00|28374.9|28354.9|28378.1|28358.1|28390.6|28370.6|28370.6|28350.6|68
1594350300000|2020-07-10 03:05:00|28379.9|28359.9|28383.1|28363.1|28388.1|28368.1|28373.1|28353.1|72
1594350600000|2020-07-10 03:10:00|28383.9|28363.9|28378.1|28358.1|28389.9|28369.9|28376.4|28356.4|45
1594350900000|2020-07-10 03:15:00|28373.1|28353.1|28360.7|28340.7|28386.4|28366.4|28358.2|28338.2|112
1594351200000|2020-07-10 03:20:00|28359.9|28339.9|28373.2|28353.2|28373.2|28353.2|28358.2|28338.2|89
1594351500000|2020-07-10 03:25:00|28374.9|28354.9|28378.2|28358.2|28383.2|28363.2|28373.2|28353.2|46
1594351800000|2020-07-10 03:30:00|28383.2|28363.2|28378.2|28358.2|28383.2|28363.2|28378.2|28358.2|13
1594352100000|2020-07-10 03:35:00|28380.7|28360.7|28380.7|28360.7|28383.2|28363.2|28373.2|28353.2|31
1594352400000|2020-07-10 03:40:00|28378.2|28358.2|28378.2|28358.2|28378.2|28358.2|28373.2|28353.2|21
1594352700000|2020-07-10 03:45:00|28378.9|28358.9|28398.2|28378.2|28398.2|28378.2|28378.2|28358.2|43
1594353000000|2020-07-10 03:50:00|28396.4|28376.4|28393.2|28373.2|28398.2|28378.2|28393.2|28373.2|52
1594353300000|2020-07-10 03:55:00|28395.7|28375.7|28398.2|28378.2|28398.2|28378.2|28393.2|28373.2|22
1594353600000|2020-07-10 04:00:00|28399|28379|28398.2|28378.2|28403.2|28383.2|28398.2|28378.2|37
1594353900000|2020-07-10 04:05:00|28395.7|28375.7|28393.2|28373.2|28395.7|28375.7|28388.2|28368.2|18
1594354200000|2020-07-10 04:10:00|28395.7|28375.7|28393.2|28373.2|28395.7|28375.7|28393.2|28373.2|13
1594354500000|2020-07-10 04:15:00|28391.5|28371.5|28388.2|28368.2|28393.2|28373.2|28388.2|28368.2|26
1594354800000|2020-07-10 04:20:00|28390|28370|28380.7|28360.7|28390|28370|28378.2|28358.2|38
1594355100000|2020-07-10 04:25:00|28382.5|28362.5|28378.2|28358.2|28383.2|28363.2|28378.2|28358.2|18
1594355400000|2020-07-10 04:30:00|28375.7|28355.7|28378.2|28358.2|28380.7|28360.7|28373.2|28353.2|30
1594355700000|2020-07-10 04:35:00|28375.7|28355.7|28373.3|28353.3|28378.3|28358.3|28373.2|28353.2|20
1594356000000|2020-07-10 04:40:00|28370.8|28350.8|28368.3|28348.3|28373.3|28353.3|28368.3|28348.3|35
1594356300000|2020-07-10 04:45:00|28369|28349|28368.3|28348.3|28373.3|28353.3|28368.3|28348.3|24
1594356600000|2020-07-10 04:50:00|28366.5|28346.5|28363.3|28343.3|28368.3|28348.3|28360|28340|64
1594356900000|2020-07-10 04:55:00|28358.3|28338.3|28353.3|28333.3|28363.3|28343.3|28353.3|28333.3|53
1594357200000|2020-07-10 05:00:00|28351.5|28331.5|28328.3|28308.3|28353.3|28333.3|28328.3|28308.3|221
1594357500000|2020-07-10 05:05:00|28325.8|28305.8|28325.8|28305.8|28340.8|28320.8|28318.3|28298.3|140
1594357800000|2020-07-10 05:10:00|28324|28304|28297.6|28277.6|28330.8|28310.8|28297.6|28277.6|201
1594358100000|2020-07-10 05:15:00|28298.3|28278.3|28285.8|28265.8|28298.3|28278.3|28278.3|28258.3|284
1594358400000|2020-07-10 05:20:00|28288.3|28268.3|28288.3|28268.3|28308.3|28288.3|28283.3|28263.3|94
1594358700000|2020-07-10 05:25:00|28285.8|28265.8|28293.3|28273.3|28299.1|28279.1|28285.8|28265.8|123
1594359000000|2020-07-10 05:30:00|28290.8|28270.8|28278.3|28258.3|28297.6|28277.6|28250.8|28230.8|515
1594359300000|2020-07-10 05:35:00|28270.8|28250.8|28210.8|28190.8|28270.8|28250.8|28208.3|28188.3|482
1594359600000|2020-07-10 05:40:00|28210.1|28190.1|28240.8|28220.8|28240.8|28220.8|28203.3|28183.3|266
1594359900000|2020-07-10 05:45:00|28243.3|28223.3|28258.3|28238.3|28263.3|28243.3|28243.3|28223.3|211
1594360200000|2020-07-10 05:50:00|28255.8|28235.8|28253.3|28233.3|28256.9|28236.9|28238.3|28218.3|138
1594360500000|2020-07-10 05:55:00|28251.6|28231.6|28258.4|28238.4|28260.9|28240.9|28238.3|28218.3|165
1594360800000|2020-07-10 06:00:00|28260.9|28240.9|28300.9|28280.9|28309.1|28289.1|28260.9|28240.9|347
1594361100000|2020-07-10 06:05:00|28299.1|28279.1|28305.9|28285.9|28306.9|28286.9|28288.4|28268.4|148
1594361400000|2020-07-10 06:10:00|28304.1|28284.1|28285.9|28265.9|28308.4|28288.4|28285.9|28265.9|199
1594361700000|2020-07-10 06:15:00|28288.4|28268.4|28258.4|28238.4|28293.4|28273.4|28258.4|28238.4|171
1594362000000|2020-07-10 06:20:00|28259.9|28239.9|28288.4|28268.4|28290.9|28270.9|28259.9|28239.9|141
1594362300000|2020-07-10 06:25:00|28290.9|28270.9|28308.4|28288.4|28315.9|28295.9|28290.9|28270.9|190
1594362600000|2020-07-10 06:30:00|28305.9|28285.9|28293.4|28273.4|28308.4|28288.4|28288.4|28268.4|208
1594362900000|2020-07-10 06:35:00|28295.2|28275.2|28308.4|28288.4|28313.4|28293.4|28285.9|28265.9|196
1594363200000|2020-07-10 06:40:00|28310.9|28290.9|28293.4|28273.4|28313.4|28293.4|28283.4|28263.4|206
1594363500000|2020-07-10 06:45:00|28290.9|28270.9|28273.4|28253.4|28305.9|28285.9|28268.4|28248.4|215
1594363800000|2020-07-10 06:50:00|28269.9|28249.9|28283.4|28263.4|28283.4|28263.4|28258.4|28238.4|225
1594364100000|2020-07-10 06:55:00|28285.2|28265.2|28303.4|28283.4|28308.4|28288.4|28283.4|28263.4|185
1594364400000|2020-07-10 07:00:00|28305.9|28285.9|28268.4|28248.4|28320.9|28300.9|28263.4|28243.4|228
1594364700000|2020-07-10 07:05:00|28265.9|28245.9|28273.4|28253.4|28284.2|28264.2|28258.4|28238.4|253
1594365000000|2020-07-10 07:10:00|28271.7|28251.7|28280.9|28260.9|28293.4|28273.4|28268.4|28248.4|150
1594365300000|2020-07-10 07:15:00|28278.4|28258.4|28291|28271|28297.7|28277.7|28271|28251|113
1594365600000|2020-07-10 07:20:00|28292.7|28272.7|28276|28256|28293.5|28273.5|28273.5|28253.5|252
1594365900000|2020-07-10 07:25:00|28278.5|28258.5|28326|28306|28328.5|28308.5|28277.7|28257.7|204
1594366200000|2020-07-10 07:30:00|28328.5|28308.5|28371|28351|28403.5|28383.5|28328.5|28308.5|594
1594366500000|2020-07-10 07:35:00|28372.7|28352.7|28383.5|28363.5|28393.5|28373.5|28372.7|28352.7|143
1594366800000|2020-07-10 07:40:00|28381|28361|28396|28376|28413.5|28393.5|28378.5|28358.5|139
1594367100000|2020-07-10 07:45:00|28395.2|28375.2|28388.5|28368.5|28395.2|28375.2|28383.5|28363.5|75
1594367400000|2020-07-10 07:50:00|28392|28372|28398.5|28378.5|28408.5|28388.5|28388.5|28368.5|145
1594367700000|2020-07-10 07:55:00|28397.8|28377.8|28398.5|28378.5|28403.5|28383.5|28378.5|28358.5|105
1594368000000|2020-07-10 08:00:00|28403.5|28383.5|28438.5|28418.5|28454.3|28434.3|28398.5|28378.5|503
1594368300000|2020-07-10 08:05:00|28440.3|28420.3|28458.5|28438.5|28463.5|28443.5|28431|28411|440
1594368600000|2020-07-10 08:10:00|28456.8|28436.8|28508.5|28488.5|28512.8|28492.8|28453.5|28433.5|553
1594368900000|2020-07-10 08:15:00|28506|28486|28519.3|28499.3|28558.5|28538.5|28506|28486|804
1594369200000|2020-07-10 08:20:00|28518.5|28498.5|28573.5|28553.5|28573.5|28553.5|28518.5|28498.5|430
1594369500000|2020-07-10 08:25:00|28572.8|28552.8|28561|28541|28573.5|28553.5|28558.5|28538.5|231
1594369800000|2020-07-10 08:30:00|28563.5|28543.5|28541.1|28521.1|28568.5|28548.5|28536.1|28516.1|251
1594370100000|2020-07-10 08:35:00|28539.3|28519.3|28521.1|28501.1|28541.1|28521.1|28518.6|28498.6|189
1594370400000|2020-07-10 08:40:00|28519.3|28499.3|28523.6|28503.6|28526.1|28506.1|28518.6|28498.6|199
1594370700000|2020-07-10 08:45:00|28525|28505|28483.6|28463.6|28538.6|28518.6|28478.6|28458.6|274
1594371000000|2020-07-10 08:50:00|28486.1|28466.1|28461.1|28441.1|28491.1|28471.1|28460.3|28440.3|224
1594371300000|2020-07-10 08:55:00|28463.6|28443.6|28473.6|28453.6|28478.6|28458.6|28461.1|28441.1|109
1594371600000|2020-07-10 09:00:00|28476.1|28456.1|28503.6|28483.6|28503.6|28483.6|28476.1|28456.1|116
1594371900000|2020-07-10 09:05:00|28505.4|28485.4|28493.6|28473.6|28538.6|28518.6|28493.6|28473.6|204
1594372200000|2020-07-10 09:10:00|28491.8|28471.8|28478.6|28458.6|28491.8|28471.8|28473.6|28453.6|100
1594372500000|2020-07-10 09:15:00|28480.4|28460.4|28463.6|28443.6|28491.1|28471.1|28463.6|28443.6|191
1594372800000|2020-07-10 09:20:00|28461.1|28441.1|28478.6|28458.6|28488.6|28468.6|28443.6|28423.6|347
1594373100000|2020-07-10 09:25:00|28483.6|28463.6|28478.6|28458.6|28488.6|28468.6|28468.6|28448.6|138
1594373400000|2020-07-10 09:30:00|28476.1|28456.1|28513.6|28493.6|28513.6|28493.6|28476.1|28456.1|121
1594373700000|2020-07-10 09:35:00|28508.6|28488.6|28518.6|28498.6|28521.1|28501.1|28501.1|28481.1|124
1594374000000|2020-07-10 09:40:00|28519.4|28499.4|28503.6|28483.6|28523.6|28503.6|28503.6|28483.6|110
1594374300000|2020-07-10 09:45:00|28502.9|28482.9|28498.6|28478.6|28508.6|28488.6|28494.4|28474.4|83
1594374600000|2020-07-10 09:50:00|28497.2|28477.2|28515.4|28495.4|28515.4|28495.4|28497.2|28477.2|50
1594374900000|2020-07-10 09:55:00|28516.2|28496.2|28511.2|28491.2|28518.7|28498.7|28506.2|28486.2|62
1594375200000|2020-07-10 10:00:00|28512.9|28492.9|28511.2|28491.2|28528.7|28508.7|28503.7|28483.7|505
1594375500000|2020-07-10 10:05:00|28512.9|28492.9|28508.7|28488.7|28513.7|28493.7|28497.9|28477.9|159
1594375800000|2020-07-10 10:10:00|28509.4|28489.4|28501.2|28481.2|28524.4|28504.4|28501.2|28481.2|104
1594376100000|2020-07-10 10:15:00|28502.9|28482.9|28488.7|28468.7|28503.7|28483.7|28488.7|28468.7|98
1594376400000|2020-07-10 10:20:00|28486.2|28466.2|28498.7|28478.7|28501.2|28481.2|28486.2|28466.2|73
1594376700000|2020-07-10 10:25:00|28497.2|28477.2|28498.7|28478.7|28508.7|28488.7|28493.7|28473.7|44
1594377000000|2020-07-10 10:30:00|28500.5|28480.5|28503.7|28483.7|28511.2|28491.2|28491.2|28471.2|65
1594377300000|2020-07-10 10:35:00|28506.2|28486.2|28523.7|28503.7|28528.7|28508.7|28503.7|28483.7|60
1594377600000|2020-07-10 10:40:00|28524.4|28504.4|28518.7|28498.7|28536.2|28516.2|28518.7|28498.7|128
1594377900000|2020-07-10 10:45:00|28523.7|28503.7|28503.7|28483.7|28523.7|28503.7|28503.7|28483.7|113
1594378200000|2020-07-10 10:50:00|28507.3|28487.3|28508.7|28488.7|28513.7|28493.7|28504.5|28484.5|113
1594378500000|2020-07-10 10:55:00|28507|28487|28506.2|28486.2|28508.7|28488.7|28501.2|28481.2|64
1594378800000|2020-07-10 11:00:00|28508|28488|28521.2|28501.2|28523.7|28503.7|28506.2|28486.2|93
1594379100000|2020-07-10 11:05:00|28522|28502|28537|28517|28548|28528|28522|28502|135
1594379400000|2020-07-10 11:10:00|28538.7|28518.7|28548.8|28528.8|28548.8|28528.8|28538.7|28518.7|170
1594379700000|2020-07-10 11:15:00|28545.2|28525.2|28513.8|28493.8|28545.2|28525.2|28513.8|28493.8|118
1594380000000|2020-07-10 11:20:00|28508.8|28488.8|28533.8|28513.8|28541.3|28521.3|28508.8|28488.8|126
1594380300000|2020-07-10 11:25:00|28533|28513|28523.8|28503.8|28533|28513|28516.3|28496.3|136
1594380600000|2020-07-10 11:30:00|28525.5|28505.5|28523.8|28503.8|28528.8|28508.8|28496.3|28476.3|338
1594380900000|2020-07-10 11:35:00|28524.5|28504.5|28543.8|28523.8|28548.8|28528.8|28524.5|28504.5|247
1594381200000|2020-07-10 11:40:00|28548.8|28528.8|28543.8|28523.8|28548.8|28528.8|28533.8|28513.8|95
1594381500000|2020-07-10 11:45:00|28544.5|28524.5|28523.8|28503.8|28548.8|28528.8|28523.8|28503.8|118
1594381800000|2020-07-10 11:50:00|28526.3|28506.3|28533.8|28513.8|28537|28517|28523.8|28503.8|118
1594382100000|2020-07-10 11:55:00|28534.5|28514.5|28523.8|28503.8|28538.8|28518.8|28523.8|28503.8|86
1594382400000|2020-07-10 12:00:00|28526.3|28506.3|28543.8|28523.8|28548.8|28528.8|28513.8|28493.8|339
1594382700000|2020-07-10 12:05:00|28538.8|28518.8|28538.8|28518.8|28553.8|28533.8|28528.8|28508.8|193
1594383000000|2020-07-10 12:10:00|28535.3|28515.3|28501.3|28481.3|28535.3|28515.3|28483.8|28463.8|593
1594383300000|2020-07-10 12:15:00|28499.6|28479.6|28528.8|28508.8|28533.1|28513.1|28498.8|28478.8|202
1594383600000|2020-07-10 12:20:00|28523.8|28503.8|28496.3|28476.3|28527.1|28507.1|28493.8|28473.8|175
1594383900000|2020-07-10 12:25:00|28495.6|28475.6|28498.1|28478.1|28501.3|28481.3|28488.1|28468.1|121
1594384200000|2020-07-10 12:30:00|28500.6|28480.6|28523.1|28503.1|28528.1|28508.1|28498.1|28478.1|125
1594384500000|2020-07-10 12:35:00|28528.1|28508.1|28533.1|28513.1|28548.1|28528.1|28523.1|28503.1|315
1594384800000|2020-07-10 12:40:00|28543.4|28523.4|28540.6|28520.6|28560.6|28540.6|28528.1|28508.1|357
1594385100000|2020-07-10 12:45:00|28543.1|28523.1|28560.6|28540.6|28565.6|28545.6|28540.6|28520.6|318
1594385400000|2020-07-10 12:50:00|28561.4|28541.4|28558.1|28538.1|28573.1|28553.1|28545.6|28525.6|168
1594385700000|2020-07-10 12:55:00|28558.2|28538.2|28570.7|28550.7|28578.2|28558.2|28548.2|28528.2|355
1594386000000|2020-07-10 13:00:00|28568.2|28548.2|28658.9|28638.9|28671.4|28651.4|28568.2|28548.2|1451
1594386300000|2020-07-10 13:05:00|28661.4|28641.4|28683.9|28663.9|28706.4|28686.4|28658.2|28638.2|871
1594386600000|2020-07-10 13:10:00|28684.6|28664.6|28721.4|28701.4|28743.2|28723.2|28683.9|28663.9|1026
1594386900000|2020-07-10 13:15:00|28718.9|28698.9|28699.6|28679.6|28739.6|28719.6|28699.6|28679.6|566
1594387200000|2020-07-10 13:20:00|28701.1|28681.1|28713.2|28693.2|28726.7|28706.7|28690.7|28670.7|863
1594387500000|2020-07-10 13:25:00|28713.9|28693.9|28770|28750|28778.2|28758.2|28713.2|28693.2|1143
1594387800000|2020-07-10 13:30:00|28771.7|28751.7|28788.2|28768.2|28850|28830|28770|28750|1453
1594388100000|2020-07-10 13:35:00|28786.4|28766.4|28798.2|28778.2|28803.2|28783.2|28748.2|28728.2|1188
1594388400000|2020-07-10 13:40:00|28796.7|28776.7|28800.7|28780.7|28823.2|28803.2|28783.2|28763.2|815
1594388700000|2020-07-10 13:45:00|28802.5|28782.5|28803.2|28783.2|28833.2|28813.2|28798.2|28778.2|802
1594389000000|2020-07-10 13:50:00|28805|28785|28780.7|28760.7|28823.2|28803.2|28780.7|28760.7|722
1594389300000|2020-07-10 13:55:00|28782.5|28762.5|28810.7|28790.7|28823.2|28803.2|28778.2|28758.2|982
1594389600000|2020-07-10 14:00:00|28803.7|28783.7|28744|28724|28808.2|28788.2|28741.5|28721.5|899
1594389900000|2020-07-10 14:05:00|28747.5|28727.5|28766.5|28746.5|28789|28769|28747.2|28727.2|797
1594390200000|2020-07-10 14:10:00|28765.7|28745.7|28804.7|28784.7|28807.2|28787.2|28761.5|28741.5|582
1594390500000|2020-07-10 14:15:00|28805.4|28785.4|28807.9|28787.9|28824.7|28804.7|28799.7|28779.7|647
1594390800000|2020-07-10 14:20:00|28806.2|28786.2|28809.7|28789.7|28829.7|28809.7|28794|28774|566
1594391100000|2020-07-10 14:25:00|28813.3|28793.3|28829|28809|28849.7|28829.7|28813.3|28793.3|666
1594391400000|2020-07-10 14:30:00|28825.5|28805.5|28854|28834|28859|28839|28824|28804|656
1594391700000|2020-07-10 14:35:00|28855.8|28835.8|28869|28849|28884|28864|28849|28829|872
1594392000000|2020-07-10 14:40:00|28869.7|28849.7|28886.5|28866.5|28890.5|28870.5|28864|28844|641
1594392300000|2020-07-10 14:45:00|28889|28869|28899|28879|28914|28894|28884.8|28864.8|816
1594392600000|2020-07-10 14:50:00|28901.5|28881.5|28916.5|28896.5|28934|28914|28899|28879|907
1594392900000|2020-07-10 14:55:00|28919|28899|28954|28934|28959|28939|28914|28894|855
1594393200000|2020-07-10 15:00:00|28953.3|28933.3|28898.3|28878.3|28953.3|28933.3|28889|28869|1050
1594393500000|2020-07-10 15:05:00|28900.8|28880.8|28944.1|28924.1|28949.1|28929.1|28898.3|28878.3|554
1594393800000|2020-07-10 15:10:00|28941.6|28921.6|28939.1|28919.1|28964.1|28944.1|28929.1|28909.1|996
1594394100000|2020-07-10 15:15:00|28944.1|28924.1|28957.6|28937.6|28964.1|28944.1|28933.3|28913.3|377
1594394400000|2020-07-10 15:20:00|28959.4|28939.4|28947.6|28927.6|28962.6|28942.6|28937.6|28917.6|495
1594394700000|2020-07-10 15:25:00|28951.9|28931.9|28935.1|28915.1|28957.6|28937.6|28933.4|28913.4|387
1594395000000|2020-07-10 15:30:00|28933.4|28913.4|28937.6|28917.6|28951.2|28931.2|28927.6|28907.6|604
1594395300000|2020-07-10 15:35:00|28941.2|28921.2|28962.6|28942.6|28962.6|28942.6|28936.9|28916.9|371
1594395600000|2020-07-10 15:40:00|28960.1|28940.1|28972.6|28952.6|28997.6|28977.6|28957.6|28937.6|773
1594395900000|2020-07-10 15:45:00|28971.9|28951.9|28923.4|28903.4|28972.6|28952.6|28902.6|28882.6|610
1594396200000|2020-07-10 15:50:00|28921.6|28901.6|28898.7|28878.7|28923.4|28903.4|28893.4|28873.4|401
1594396500000|2020-07-10 15:55:00|28900.2|28880.2|28949.4|28929.4|28955.2|28935.2|28900.2|28880.2|457
1594396800000|2020-07-10 16:00:00|28950.2|28930.2|28897.7|28877.7|28952.7|28932.7|28897.7|28877.7|373
1594397100000|2020-07-10 16:05:00|28896.9|28876.9|28902.7|28882.7|28902.7|28882.7|28875.2|28855.2|586
1594397400000|2020-07-10 16:10:00|28904.1|28884.1|28959.1|28939.1|28962.7|28942.7|28904.1|28884.1|456
1594397700000|2020-07-10 16:15:00|28962.7|28942.7|28952.7|28932.7|28962.7|28942.7|28947.7|28927.7|227
1594398000000|2020-07-10 16:20:00|28954.5|28934.5|28957|28937|28962.7|28942.7|28942|28922|227
1594398300000|2020-07-10 16:25:00|28960.2|28940.2|28952.7|28932.7|28967.7|28947.7|28952.7|28932.7|261
1594398600000|2020-07-10 16:30:00|28957.7|28937.7|28970.2|28950.2|28970.2|28950.2|28950.2|28930.2|252
1594398900000|2020-07-10 16:35:00|28969.5|28949.5|28844.2|28824.2|28979.5|28959.5|28842.7|28822.7|1069
1594399200000|2020-07-10 16:40:00|28846.7|28826.7|28932.7|28912.7|28935.2|28915.2|28817.7|28797.7|802
1594399500000|2020-07-10 16:45:00|28931.3|28911.3|28932.7|28912.7|28937.7|28917.7|28907.7|28887.7|544
1594399800000|2020-07-10 16:50:00|28934.5|28914.5|28940.2|28920.2|28945.2|28925.2|28922.7|28902.7|421
1594400100000|2020-07-10 16:55:00|28939.5|28919.5|28943.5|28923.5|28957.7|28937.7|28936|28916|1199
1594400400000|2020-07-10 17:00:00|28939.9|28919.9|28943.5|28923.5|28943.5|28923.5|28933.5|28913.5|413
1594400700000|2020-07-10 17:05:00|28938.5|28918.5|28963.5|28943.5|28963.5|28943.5|28928.5|28908.5|394
1594401000000|2020-07-10 17:10:00|28961|28941|28943.5|28923.5|28968.5|28948.5|28938.5|28918.5|215
1594401300000|2020-07-10 17:15:00|28946|28926|28913.5|28893.5|28948.5|28928.5|28908.5|28888.5|500
1594401600000|2020-07-10 17:20:00|28911|28891|28924.2|28904.2|28924.2|28904.2|28906|28886|175
1594401900000|2020-07-10 17:25:00|28924.9|28904.9|28929.2|28909.2|28939.2|28919.2|28924.2|28904.2|153
1594402200000|2020-07-10 17:30:00|28927.5|28907.5|28931.7|28911.7|28949.2|28929.2|28926.7|28906.7|145
1594402500000|2020-07-10 17:35:00|28932.5|28912.5|28936.7|28916.7|28936.7|28916.7|28929.2|28909.2|52
1594402800000|2020-07-10 17:40:00|28938.5|28918.5|28959.2|28939.2|28962.5|28942.5|28938.5|28918.5|211
1594403100000|2020-07-10 17:45:00|28960|28940|28969.3|28949.3|28979.3|28959.3|28959.2|28939.2|126
1594403400000|2020-07-10 17:50:00|28971|28951|28994.3|28974.3|29009.3|28989.3|28969.3|28949.3|251
1594403700000|2020-07-10 17:55:00|28992.5|28972.5|28989.3|28969.3|28994.3|28974.3|28981.8|28961.8|149
1594404000000|2020-07-10 18:00:00|28994.3|28974.3|29024.3|29004.3|29024.3|29004.3|28989.3|28969.3|107
1594404300000|2020-07-10 18:05:00|29029.3|29009.3|29019.3|28999.3|29034.3|29014.3|29014.3|28994.3|102
1594404600000|2020-07-10 18:10:00|29018.6|28998.6|29009.3|28989.3|29018.6|28998.6|29009.3|28989.3|48
1594404900000|2020-07-10 18:15:00|29011.1|28991.1|29006.8|28986.8|29014.3|28994.3|29006.8|28986.8|29
1594405200000|2020-07-10 18:20:00|29004.3|28984.3|29005|28985|29009.3|28989.3|29000|28980|110
1594405500000|2020-07-10 18:25:00|29008.6|28988.6|29009.3|28989.3|29010|28990|29005|28985|61
1594405800000|2020-07-10 18:30:00|29010|28990|29025|29005|29025|29005|29005|28985|51
1594406100000|2020-07-10 18:35:00|29026.8|29006.8|29035|29015|29035|29015|29021.8|29001.8|67
1594406400000|2020-07-10 18:40:00|29040|29020|29050|29030|29050|29030|29040|29020|120
1594406700000|2020-07-10 18:45:00|29055|29035|29080.1|29060.1|29080.1|29060.1|29050|29030|217
1594407000000|2020-07-10 18:50:00|29085.1|29065.1|29080.1|29060.1|29089.3|29069.3|29076.5|29056.5|134
1594407300000|2020-07-10 18:55:00|29081.5|29061.5|29110.1|29090.1|29110.1|29090.1|29081.5|29061.5|134
1594407600000|2020-07-10 19:00:00|29108.6|29088.6|29065.1|29045.1|29108.6|29088.6|29057.6|29037.6|129
1594407900000|2020-07-10 19:05:00|29061.5|29041.5|29082.6|29062.6|29090.1|29070.1|29060.1|29040.1|95
1594408200000|2020-07-10 19:10:00|29080.8|29060.8|29100.1|29080.1|29102.6|29082.6|29060.8|29040.8|269
1594408500000|2020-07-10 19:15:00|29101.9|29081.9|29085.1|29065.1|29102.6|29082.6|29080.1|29060.1|96
1594408800000|2020-07-10 19:20:00|29084.4|29064.4|29095.1|29075.1|29095.1|29075.1|29082.6|29062.6|43
1594409100000|2020-07-10 19:25:00|29097.6|29077.6|29105.1|29085.1|29110.1|29090.1|29095.1|29075.1|96
1594409400000|2020-07-10 19:30:00|29106.9|29086.9|29087.6|29067.6|29108.3|29088.3|29087.6|29067.6|91
1594409700000|2020-07-10 19:35:00|29089.4|29069.4|29080.1|29060.1|29105.1|29085.1|29075.1|29055.1|67
1594410000000|2020-07-10 19:40:00|29082.6|29062.6|29075.1|29055.1|29085.1|29065.1|29075.1|29055.1|39
1594410300000|2020-07-10 19:45:00|29075.8|29055.8|29085.1|29065.1|29085.1|29065.1|29075.8|29055.8|56
1594410600000|2020-07-10 19:50:00|29086.9|29066.9|29088.7|29068.7|29094.4|29074.4|29080.1|29060.1|83
1594410900000|2020-07-10 19:55:00|29091.2|29071.2|29088.7|29068.7|29097.3|29077.3|29083.7|29063.7|96
1594411200000|2020-07-10 20:00:00|29089.4|29069.4|29078.7|29058.7|29093|29073|29068.7|29048.7|63
1594411500000|2020-07-10 20:05:00|29079.4|29059.4|29073.7|29053.7|29083.7|29063.7|29068.7|29048.7|41
1594411800000|2020-07-10 20:10:00|29071.2|29051.2|29078.7|29058.7|29080.5|29060.5|29065.5|29045.5|53
1594412100000|2020-07-10 20:15:00|29078|29058|29088.7|29068.7|29088.7|29068.7|29073.7|29053.7|38
1594412400000|2020-07-10 20:20:00|29091.2|29071.2|29083.7|29063.7|29091.2|29071.2|29083.7|29063.7|18
1594412700000|2020-07-10 20:25:00|29084.5|29064.5|29086.2|29066.2|29088|29068|29083.7|29063.7|14
1594413000000|2020-07-10 20:30:00|29091.2|29071.2|29103.7|29083.7|29123.7|29103.7|29091.2|29071.2|193
1594413300000|2020-07-10 20:35:00|29106.2|29086.2|29103.8|29083.8|29106.2|29086.2|29098.7|29078.7|232
1594413600000|2020-07-10 20:40:00|29106.3|29086.3|29111.3|29091.3|29113.8|29093.8|29103.8|29083.8|77
1594413900000|2020-07-10 20:45:00|29113.8|29093.8|29118.8|29098.8|29126.3|29106.3|29113.8|29093.8|50
1594414200000|2020-07-10 20:50:00|29121.3|29101.3|29138.8|29118.8|29138.8|29118.8|29118.8|29098.8|59
1594414500000|2020-07-10 20:55:00|29136.3|29116.3|29113.8|29093.8|29138.1|29118.1|29111.3|29091.3|97
1594591200000|2020-07-12 22:00:00|29172.6|29152.6|29162.6|29142.6|29192.6|29172.6|29150.1|29130.1|326
1594591500000|2020-07-12 22:05:00|29163.2|29143.2|29135.7|29115.7|29168.2|29148.2|29135.7|29115.7|218
1594591800000|2020-07-12 22:10:00|29137.6|29117.6|29170.1|29150.1|29172.6|29152.6|29137.6|29117.6|156
1594592100000|2020-07-12 22:15:00|29169.5|29149.5|29172.6|29152.6|29177.6|29157.6|29157.6|29137.6|50
1594592400000|2020-07-12 22:20:00|29175.1|29155.1|29225.1|29205.1|29230.1|29210.1|29175.1|29155.1|173
1594592700000|2020-07-12 22:25:00|29227.6|29207.6|29192.6|29172.6|29227.6|29207.6|29187.6|29167.6|133
1594593000000|2020-07-12 22:30:00|29191.4|29171.4|29187.6|29167.6|29192.6|29172.6|29182.6|29162.6|74
1594593300000|2020-07-12 22:35:00|29182.6|29162.6|29192.6|29172.6|29192.6|29172.6|29182.6|29162.6|18
1594593600000|2020-07-12 22:40:00|29192|29172|29187.6|29167.6|29192|29172|29182.6|29162.6|29
1594593900000|2020-07-12 22:45:00|29187|29167|29192.7|29172.7|29195.2|29175.2|29182.6|29162.6|40
1594594200000|2020-07-12 22:50:00|29197.7|29177.7|29192.7|29172.7|29202.7|29182.7|29187.7|29167.7|45
1594594500000|2020-07-12 22:55:00|29187.7|29167.7|29200.2|29180.2|29200.2|29180.2|29187.7|29167.7|39
1594594800000|2020-07-12 23:00:00|29200.8|29180.8|29197|29177|29207.7|29187.7|29197|29177|41
1594595100000|2020-07-12 23:05:00|29197.7|29177.7|29182.7|29162.7|29197.7|29177.7|29182|29162|63
1594595400000|2020-07-12 23:10:00|29180.2|29160.2|29177.7|29157.7|29180.2|29160.2|29172.7|29152.7|96
1594595700000|2020-07-12 23:15:00|29175.8|29155.8|29162.7|29142.7|29178.3|29158.3|29162.7|29142.7|37
1594596000000|2020-07-12 23:20:00|29164|29144|29142.7|29122.7|29167.7|29147.7|29142.7|29122.7|151
1594596300000|2020-07-12 23:25:00|29140.2|29120.2|29157.1|29137.1|29157.1|29137.1|29140.2|29120.2|48
1594596600000|2020-07-12 23:30:00|29162.1|29142.1|29147.1|29127.1|29162.1|29142.1|29137.1|29117.1|48
1594596900000|2020-07-12 23:35:00|29144.6|29124.6|29137.1|29117.1|29152.1|29132.1|29137.1|29117.1|19
1594597200000|2020-07-12 23:40:00|29137.7|29117.7|29147.7|29127.7|29147.7|29127.7|29132.7|29112.7|49
1594597500000|2020-07-12 23:45:00|29145.2|29125.2|29137.7|29117.7|29147.7|29127.7|29132.7|29112.7|32
1594597800000|2020-07-12 23:50:00|29137.1|29117.1|29127.7|29107.7|29137.7|29117.7|29122.7|29102.7|99
1594598100000|2020-07-12 23:55:00|29127.1|29107.1|29102.7|29082.7|29127.1|29107.1|29102.7|29082.7|77
1594598400000|2020-07-13 00:00:00|29117.7|29097.7|29082.7|29062.7|29132.7|29112.7|29071.5|29051.5|464
1594598700000|2020-07-13 00:05:00|29085.2|29065.2|29105.9|29085.9|29105.9|29085.9|29078.4|29058.4|139
1594599000000|2020-07-13 00:10:00|29107.8|29087.8|29108.4|29088.4|29120.9|29100.9|29098.4|29078.4|367
1594599300000|2020-07-13 00:15:00|29110.9|29090.9|29108.4|29088.4|29112.8|29092.8|29098.4|29078.4|136
1594599600000|2020-07-13 00:20:00|29113.4|29093.4|29138.4|29118.4|29138.4|29118.4|29110.9|29090.9|101
1594599900000|2020-07-13 00:25:00|29140.9|29120.9|29158.4|29138.4|29158.4|29138.4|29140.9|29120.9|140
1594600200000|2020-07-13 00:30:00|29157.1|29137.1|29148.4|29128.4|29158.4|29138.4|29138.4|29118.4|86
1594600500000|2020-07-13 00:35:00|29147.8|29127.8|29138.4|29118.4|29168.4|29148.4|29138.4|29118.4|148
1594600800000|2020-07-13 00:40:00|29140.3|29120.3|29178.4|29158.4|29178.4|29158.4|29140.3|29120.3|130
1594601100000|2020-07-13 00:45:00|29183.4|29163.4|29173.4|29153.4|29183.4|29163.4|29163.4|29143.4|107
1594601400000|2020-07-13 00:50:00|29178.4|29158.4|29196.6|29176.6|29198.4|29178.4|29178.4|29158.4|117
1594601700000|2020-07-13 00:55:00|29195.9|29175.9|29196|29176|29208.4|29188.4|29190.9|29170.9|118
1594602000000|2020-07-13 01:00:00|29199.1|29179.1|29437.8|29417.8|29457.8|29437.8|29193.5|29173.5|2161
1594602300000|2020-07-13 01:05:00|29435.3|29415.3|29432.8|29412.8|29532.8|29512.8|29402.8|29382.8|1430
1594602600000|2020-07-13 01:10:00|29430.3|29410.3|29497.8|29477.8|29497.8|29477.8|29430.3|29410.3|578
1594602900000|2020-07-13 01:15:00|29500.3|29480.3|29467.8|29447.8|29500.3|29480.3|29445.3|29425.3|658
1594603200000|2020-07-13 01:20:00|29477.8|29457.8|29487.9|29467.9|29522.8|29502.8|29460.3|29440.3|480
1594603500000|2020-07-13 01:25:00|29490.4|29470.4|29517.9|29497.9|29532.9|29512.9|29487.9|29467.9|457
1594603800000|2020-07-13 01:30:00|29507.9|29487.9|29497.9|29477.9|29525.4|29505.4|29490.4|29470.4|387
1594604100000|2020-07-13 01:35:00|29500.4|29480.4|29522.9|29502.9|29535.4|29515.4|29495.4|29475.4|438
1594604400000|2020-07-13 01:40:00|29521|29501|29502.9|29482.9|29525.4|29505.4|29500.4|29480.4|448
1594604700000|2020-07-13 01:45:00|29507.9|29487.9|29538.5|29518.5|29538.5|29518.5|29507.9|29487.9|283
1594605000000|2020-07-13 01:50:00|29537.9|29517.9|29578.5|29558.5|29616|29596|29528.5|29508.5|578
1594605300000|2020-07-13 01:55:00|29581|29561|29576|29556|29628.5|29608.5|29571|29551|495
1594605600000|2020-07-13 02:00:00|29573.5|29553.5|29628.5|29608.5|29633.5|29613.5|29568.5|29548.5|385
1594605900000|2020-07-13 02:05:00|29630.4|29610.4|29643.5|29623.5|29648.5|29628.5|29603.5|29583.5|655
1594606200000|2020-07-13 02:10:00|29648.5|29628.5|29761|29741|29778.5|29758.5|29646|29626|1274
1594606500000|2020-07-13 02:15:00|29759.2|29739.2|29768.6|29748.6|29791.1|29771.1|29753.5|29733.5|494
1594606800000|2020-07-13 02:20:00|29771.1|29751.1|29753.6|29733.6|29771.1|29751.1|29753.6|29733.6|225
1594607100000|2020-07-13 02:25:00|29749.8|29729.8|29743.6|29723.6|29754.2|29734.2|29736.1|29716.1|178
1594607400000|2020-07-13 02:30:00|29739.8|29719.8|29825.4|29805.4|29880.4|29860.4|29736.1|29716.1|1279
1594607700000|2020-07-13 02:35:00|29829.2|29809.2|29762.9|29742.9|29832.9|29812.9|29760.4|29740.4|591
1594608000000|2020-07-13 02:40:00|29762.3|29742.3|29723|29703|29762.9|29742.9|29688.6|29668.6|699
1594608300000|2020-07-13 02:45:00|29718|29698|29728|29708|29733|29713|29705.5|29685.5|193
1594608600000|2020-07-13 02:50:00|29733|29713|29743|29723|29763|29743|29728|29708|217
1594608900000|2020-07-13 02:55:00|29741.1|29721.1|29713|29693|29743|29723|29698|29678|240
1594609200000|2020-07-13 03:00:00|29715.5|29695.5|29673|29653|29715.5|29695.5|29633|29613|705
1594609500000|2020-07-13 03:05:00|29668|29648|29648|29628|29692.4|29672.4|29648|29628|244
1594609800000|2020-07-13 03:10:00|29648.6|29628.6|29663|29643|29678|29658|29640.5|29620.5|299
1594610100000|2020-07-13 03:15:00|29665.5|29645.5|29738|29718|29738|29718|29658|29638|345
1594610400000|2020-07-13 03:20:00|29738.6|29718.6|29793|29773|29808|29788|29738|29718|416
1594610700000|2020-07-13 03:25:00|29795.5|29775.5|29840.5|29820.5|29859.9|29839.9|29795.5|29775.5|471
1594611000000|2020-07-13 03:30:00|29838.6|29818.6|29838.6|29818.6|29843|29823|29818|29798|167
1594611300000|2020-07-13 03:35:00|29837.4|29817.4|29823|29803|29840.5|29820.5|29823|29803|62
1594611600000|2020-07-13 03:40:00|29821.8|29801.8|29808|29788|29825.5|29805.5|29808|29788|54
1594611900000|2020-07-13 03:45:00|29805.5|29785.5|29798|29778|29808|29788|29790.5|29770.5|132
1594612200000|2020-07-13 03:50:00|29800.5|29780.5|29818|29798|29823|29803|29793|29773|181
1594612500000|2020-07-13 03:55:00|29815.5|29795.5|29788.1|29768.1|29818|29798|29788.1|29768.1|85
1594612800000|2020-07-13 04:00:00|29790.6|29770.6|29808.1|29788.1|29813.1|29793.1|29790.6|29770.6|73
1594613100000|2020-07-13 04:05:00|29809.9|29789.9|29796.2|29776.2|29810.6|29790.6|29793.7|29773.7|30
1594613400000|2020-07-13 04:10:00|29798.7|29778.7|29798.7|29778.7|29803.7|29783.7|29793.7|29773.7|57
1594613700000|2020-07-13 04:15:00|29803.7|29783.7|29793.7|29773.7|29808.7|29788.7|29791.2|29771.2|44
1594614000000|2020-07-13 04:20:00|29791.8|29771.8|29793.7|29773.7|29796.2|29776.2|29788.7|29768.7|40
1594614300000|2020-07-13 04:25:00|29796.2|29776.2|29788.7|29768.7|29796.2|29776.2|29788.7|29768.7|27
1594614600000|2020-07-13 04:30:00|29783.7|29763.7|29758.7|29738.7|29783.7|29763.7|29743.7|29723.7|318
1594614900000|2020-07-13 04:35:00|29763.7|29743.7|29748.7|29728.7|29763.7|29743.7|29748.7|29728.7|101
1594615200000|2020-07-13 04:40:00|29743.7|29723.7|29738.7|29718.7|29743.7|29723.7|29718.7|29698.7|321
1594615500000|2020-07-13 04:45:00|29742.5|29722.5|29768.7|29748.7|29778.7|29758.7|29738.7|29718.7|172
1594615800000|2020-07-13 04:50:00|29769.4|29749.4|29793.7|29773.7|29793.7|29773.7|29758.7|29738.7|154
1594616100000|2020-07-13 04:55:00|29791.9|29771.9|29789.4|29769.4|29793.8|29773.8|29784.4|29764.4|71
1594616400000|2020-07-13 05:00:00|29790|29770|29794.4|29774.4|29799.4|29779.4|29776.3|29756.3|105
1594616700000|2020-07-13 05:05:00|29798.8|29778.8|29788.8|29768.8|29821.3|29801.3|29786.3|29766.3|88
1594617000000|2020-07-13 05:10:00|29786.3|29766.3|29788.8|29768.8|29793.8|29773.8|29783.8|29763.8|77
1594617300000|2020-07-13 05:15:00|29792.5|29772.5|29785.7|29765.7|29798.8|29778.8|29785|29765|106
1594617600000|2020-07-13 05:20:00|29783.2|29763.2|29796.3|29776.3|29808.8|29788.8|29778.8|29758.8|79
1594617900000|2020-07-13 05:25:00|29798.2|29778.2|29818.8|29798.8|29818.8|29798.8|29798.2|29778.2|70
1594618200000|2020-07-13 05:30:00|29821.3|29801.3|29793.8|29773.8|29828.8|29808.8|29768.8|29748.8|535
1594618500000|2020-07-13 05:35:00|29795.7|29775.7|29768.8|29748.8|29808.8|29788.8|29763.8|29743.8|289
1594618800000|2020-07-13 05:40:00|29771.3|29751.3|29856.3|29836.3|29858.8|29838.8|29768.8|29748.8|441
1594619100000|2020-07-13 05:45:00|29856.9|29836.9|29853.8|29833.8|29888.8|29868.8|29848.8|29828.8|472
1594619400000|2020-07-13 05:50:00|29853.2|29833.2|29861.3|29841.3|29891.3|29871.3|29853.2|29833.2|399
1594619700000|2020-07-13 05:55:00|29858.8|29838.8|29878.8|29858.8|29883.8|29863.8|29848.8|29828.8|227
1594620000000|2020-07-13 06:00:00|29883.8|29863.8|29896.3|29876.3|29907|29887|29878.8|29858.8|351
1594620300000|2020-07-13 06:05:00|29898.8|29878.8|29848.8|29828.8|29898.8|29878.8|29838.8|29818.8|267
1594620600000|2020-07-13 06:10:00|29848.2|29828.2|29788.9|29768.9|29848.2|29828.2|29788.8|29768.8|280
1594620900000|2020-07-13 06:15:00|29789.5|29769.5|29825.7|29805.7|29838.9|29818.9|29775.1|29755.1|399
1594621200000|2020-07-13 06:20:00|29823.9|29803.9|29836.4|29816.4|29849.5|29829.5|29823.9|29803.9|222
1594621500000|2020-07-13 06:25:00|29838.2|29818.2|29833.9|29813.9|29846.4|29826.4|29823.9|29803.9|181
1594621800000|2020-07-13 06:30:00|29835.7|29815.7|29863.9|29843.9|29866.4|29846.4|29833.9|29813.9|239
1594622100000|2020-07-13 06:35:00|29866.4|29846.4|29803.9|29783.9|29867|29847|29803.9|29783.9|446
1594622400000|2020-07-13 06:40:00|29808.9|29788.9|29828.9|29808.9|29848.9|29828.9|29807|29787|181
1594622700000|2020-07-13 06:45:00|29826.4|29806.4|29773.9|29753.9|29826.4|29806.4|29773.9|29753.9|190
1594623000000|2020-07-13 06:50:00|29771.4|29751.4|29752.7|29732.7|29771.4|29751.4|29712.7|29692.7|597
1594623300000|2020-07-13 06:55:00|29750.8|29730.8|29694.6|29674.6|29750.8|29730.8|29689.6|29669.6|624
1594623600000|2020-07-13 07:00:00|29699.6|29679.6|29699.6|29679.6|29728.9|29708.9|29684.6|29664.6|326
1594623900000|2020-07-13 07:05:00|29698.9|29678.9|29679.6|29659.6|29698.9|29678.9|29669.6|29649.6|312
1594624200000|2020-07-13 07:10:00|29676.4|29656.4|29647.7|29627.7|29684.6|29664.6|29644.6|29624.6|309
1594624500000|2020-07-13 07:15:00|29649.6|29629.6|29619.6|29599.6|29649.6|29629.6|29594.6|29574.6|459
1594624800000|2020-07-13 07:20:00|29622.1|29602.1|29639.6|29619.6|29652.1|29632.1|29612.1|29592.1|350
1594625100000|2020-07-13 07:25:00|29644.6|29624.6|29670.2|29650.2|29670.2|29650.2|29642.1|29622.1|237
1594625400000|2020-07-13 07:30:00|29669.6|29649.6|29679.6|29659.6|29709.6|29689.6|29669.6|29649.6|268
1594625700000|2020-07-13 07:35:00|29674.6|29654.6|29654.6|29634.6|29677.1|29657.1|29624.6|29604.6|38
1594626000000|2020-07-13 07:40:00|29655.2|29635.2|29639.6|29619.6|29667.1|29647.1|29634.6|29614.6|0
1594626300000|2020-07-13 07:45:00|29640.2|29620.2|29634.6|29614.6|29644.6|29624.6|29627.1|29607.1|40905
1594626600000|2020-07-13 07:50:00|29635.2|29615.2|29654|29634|29659|29639|29635.2|29615.2|126
1594626900000|2020-07-13 07:55:00|29655.3|29635.3|29621.5|29601.5|29664.6|29644.6|29619|29599|168
1594627200000|2020-07-13 08:00:00|29624|29604|29557.2|29537.2|29624|29604|29554|29534|418
1594627500000|2020-07-13 08:05:00|29556.5|29536.5|29544|29524|29564|29544|29521.5|29501.5|434
1594627800000|2020-07-13 08:10:00|29544.7|29524.7|29499|29479|29581.5|29561.5|29499|29479|382
1594628100000|2020-07-13 08:15:00|29494|29474|29484.7|29464.7|29539|29519|29482.2|29462.2|333
1594628400000|2020-07-13 08:20:00|29486.6|29466.6|29504.1|29484.1|29511.6|29491.6|29481.6|29461.6|232
1594628700000|2020-07-13 08:25:00|29499.1|29479.1|29452.2|29432.2|29499.1|29479.1|29446.6|29426.6|385
1594629000000|2020-07-13 08:30:00|29454.1|29434.1|29404.1|29384.1|29469.1|29449.1|29391.6|29371.6|544
1594629300000|2020-07-13 08:35:00|29404.7|29384.7|29434.1|29414.1|29451.6|29431.6|29404.7|29384.7|286
1594629600000|2020-07-13 08:40:00|29436|29416|29436.6|29416.6|29439.1|29419.1|29419.1|29399.1|197
1594629900000|2020-07-13 08:45:00|29439.1|29419.1|29449.1|29429.1|29451.6|29431.6|29417.2|29397.2|133
1594630200000|2020-07-13 08:50:00|29448.5|29428.5|29456.6|29436.6|29464.1|29444.1|29439.1|29419.1|187
1594630500000|2020-07-13 08:55:00|29458.5|29438.5|29479.1|29459.1|29479.1|29459.1|29449.1|29429.1|207
1594630800000|2020-07-13 09:00:00|29480.3|29460.3|29479.1|29459.1|29509.1|29489.1|29469.1|29449.1|246
1594631100000|2020-07-13 09:05:00|29479.7|29459.7|29489.1|29469.1|29491.6|29471.6|29464.1|29444.1|95
1594631400000|2020-07-13 09:10:00|29485.4|29465.4|29514.1|29494.1|29514.1|29494.1|29466.6|29446.6|192
1594631700000|2020-07-13 09:15:00|29517.9|29497.9|29554.1|29534.1|29564.1|29544.1|29504.1|29484.1|323
1594632000000|2020-07-13 09:20:00|29554.8|29534.8|29499.1|29479.1|29559.1|29539.1|29494.1|29474.1|395
1594632300000|2020-07-13 09:25:00|29501|29481|29502.3|29482.3|29509.2|29489.2|29482.9|29462.9|181
1594632600000|2020-07-13 09:30:00|29507.9|29487.9|29487.3|29467.3|29507.9|29487.9|29483.5|29463.5|164
1594632900000|2020-07-13 09:35:00|29487.9|29467.9|29507.3|29487.3|29517.3|29497.3|29487.9|29467.9|96
1594633200000|2020-07-13 09:40:00|29506.1|29486.1|29478.6|29458.6|29507.3|29487.3|29478.6|29458.6|161
1594633500000|2020-07-13 09:45:00|29481.1|29461.1|29497.3|29477.3|29497.3|29477.3|29478.6|29458.6|212
1594633800000|2020-07-13 09:50:00|29492.3|29472.3|29483|29463|29492.3|29472.3|29472.9|29452.9|95
1594634100000|2020-07-13 09:55:00|29480.5|29460.5|29512.4|29492.4|29512.4|29492.4|29476.1|29456.1|180
1594634400000|2020-07-13 10:00:00|29507.4|29487.4|29492.4|29472.4|29507.4|29487.4|29487.4|29467.4|129
1594634700000|2020-07-13 10:05:00|29493|29473|29467.4|29447.4|29494.9|29474.9|29457.4|29437.4|184
1594635000000|2020-07-13 10:10:00|29468|29448|29477.4|29457.4|29477.4|29457.4|29462.4|29442.4|82
1594635300000|2020-07-13 10:15:00|29478|29458|29482.4|29462.4|29497.4|29477.4|29477.4|29457.4|104
1594635600000|2020-07-13 10:20:00|29478.6|29458.6|29459.9|29439.9|29489.9|29469.9|29457.4|29437.4|139
1594635900000|2020-07-13 10:25:00|29459.3|29439.3|29462.4|29442.4|29462.4|29442.4|29446.1|29426.1|89
1594636200000|2020-07-13 10:30:00|29457.4|29437.4|29453|29433|29462.4|29442.4|29448.6|29428.6|71
1594636500000|2020-07-13 10:35:00|29453.6|29433.6|29424.9|29404.9|29462.4|29442.4|29417.4|29397.4|150
1594636800000|2020-07-13 10:40:00|29426.8|29406.8|29409.9|29389.9|29432.4|29412.4|29402.4|29382.4|149
1594637100000|2020-07-13 10:45:00|29408|29388|29401.8|29381.8|29417.4|29397.4|29397.4|29377.4|202
1594637400000|2020-07-13 10:50:00|29403.7|29383.7|29434.3|29414.3|29444.3|29424.3|29401.8|29381.8|209
1594637700000|2020-07-13 10:55:00|29438.1|29418.1|29447.4|29427.4|29449.9|29429.9|29417.4|29397.4|152
1594638000000|2020-07-13 11:00:00|29448.1|29428.1|29462.5|29442.5|29465|29445|29442.4|29422.4|152
1594638300000|2020-07-13 11:05:00|29458.1|29438.1|29482.5|29462.5|29482.5|29462.5|29455.6|29435.6|156
1594638600000|2020-07-13 11:10:00|29481.8|29461.8|29485|29465|29487.5|29467.5|29475|29455|108
1594638900000|2020-07-13 11:15:00|29482.5|29462.5|29502.5|29482.5|29502.5|29482.5|29467.5|29447.5|117
1594639200000|2020-07-13 11:20:00|29497.5|29477.5|29496.2|29476.2|29503.7|29483.7|29482.5|29462.5|115
1594639500000|2020-07-13 11:25:00|29498.7|29478.7|29498.1|29478.1|29518.1|29498.1|29498.1|29478.1|243
1594639800000|2020-07-13 11:30:00|29500.6|29480.6|29513.7|29493.7|29518.1|29498.1|29483.1|29463.1|652
1594640100000|2020-07-13 11:35:00|29513.1|29493.1|29538.1|29518.1|29538.1|29518.1|29510|29490|315
1594640400000|2020-07-13 11:40:00|29543.1|29523.1|29498.1|29478.1|29543.1|29523.1|29493.1|29473.1|184
1594640700000|2020-07-13 11:45:00|29503.1|29483.1|29458.1|29438.1|29513.1|29493.1|29448.1|29428.1|289
1594641000000|2020-07-13 11:50:00|29463.1|29443.1|29504.4|29484.4|29523.1|29503.1|29463.1|29443.1|244
1594641300000|2020-07-13 11:55:00|29506.3|29486.3|29437.5|29417.5|29507.5|29487.5|29436.9|29416.9|222
1594641600000|2020-07-13 12:00:00|29438.2|29418.2|29362.5|29342.5|29452.5|29432.5|29357.5|29337.5|484
1594641900000|2020-07-13 12:05:00|29360|29340|29360.1|29340.1|29377.6|29357.6|29355|29335|439
1594642200000|2020-07-13 12:10:00|29362.6|29342.6|29410|29390|29453.8|29433.8|29347.6|29327.6|571
1594642500000|2020-07-13 12:15:00|29411.9|29391.9|29427.5|29407.5|29445|29425|29411.9|29391.9|497
1594642800000|2020-07-13 12:20:00|29426.9|29406.9|29445|29425|29460.6|29440.6|29425|29405|324
1594643100000|2020-07-13 12:25:00|29447.5|29427.5|29451.9|29431.9|29470|29450|29435|29415|248
1594643400000|2020-07-13 12:30:00|29452.5|29432.5|29466.3|29446.3|29483.8|29463.8|29451.3|29431.3|331
1594643700000|2020-07-13 12:35:00|29464.4|29444.4|29456.3|29436.3|29483.2|29463.2|29453.8|29433.8|169
1594644000000|2020-07-13 12:40:00|29453.8|29433.8|29468.8|29448.8|29468.8|29448.8|29453.2|29433.2|180
1594644300000|2020-07-13 12:45:00|29473.8|29453.8|29479.5|29459.5|29483.8|29463.8|29468.8|29448.8|245
1594644600000|2020-07-13 12:50:00|29484.5|29464.5|29469.5|29449.5|29484.5|29464.5|29464.5|29444.5|154
1594644900000|2020-07-13 12:55:00|29467|29447|29469.5|29449.5|29474.5|29454.5|29439.5|29419.5|400
1594645200000|2020-07-13 13:00:00|29472|29452|29547|29527|29547|29527|29464.5|29444.5|1351
1594645500000|2020-07-13 13:05:00|29546.4|29526.4|29535.8|29515.8|29553.9|29533.9|29520.8|29500.8|507
1594645800000|2020-07-13 13:10:00|29533.3|29513.3|29588.3|29568.3|29588.3|29568.3|29533.3|29513.3|595
1594646100000|2020-07-13 13:15:00|29588.9|29568.9|29568.3|29548.3|29593.3|29573.3|29525.8|29505.8|757
1594646400000|2020-07-13 13:20:00|29565.8|29545.8|29585.8|29565.8|29593.3|29573.3|29563.3|29543.3|389
1594646700000|2020-07-13 13:25:00|29583.9|29563.9|29610.8|29590.8|29616.4|29596.4|29578.9|29558.9|553
1594647000000|2020-07-13 13:30:00|29612.7|29592.7|29590.8|29570.8|29613.3|29593.3|29563.3|29543.3|687
1594647300000|2020-07-13 13:35:00|29591.4|29571.4|29613.3|29593.3|29615.8|29595.8|29575.8|29555.8|709
1594647600000|2020-07-13 13:40:00|29613.9|29593.9|29629.5|29609.5|29693.9|29673.9|29613.9|29593.9|1028
1594647900000|2020-07-13 13:45:00|29628.9|29608.9|29654.5|29634.5|29681.4|29661.4|29625.1|29605.1|645
1594648200000|2020-07-13 13:50:00|29657|29637|29663.9|29643.9|29678.9|29658.9|29616.4|29596.4|546
1594648500000|2020-07-13 13:55:00|29661.4|29641.4|29637.1|29617.1|29693.9|29673.9|29634.6|29614.6|679
1594648800000|2020-07-13 14:00:00|29635.2|29615.2|29599.6|29579.6|29659.6|29639.6|29577.1|29557.1|767
1594649100000|2020-07-13 14:05:00|29602.1|29582.1|29649.6|29629.6|29649.6|29629.6|29599.6|29579.6|377
1594649400000|2020-07-13 14:10:00|29647.1|29627.1|29649.6|29629.6|29684.6|29664.6|29644.6|29624.6|364
1594649700000|2020-07-13 14:15:00|29652.1|29632.1|29644.6|29624.6|29675.2|29655.2|29642.7|29622.7|317
1594650000000|2020-07-13 14:20:00|29640.2|29620.2|29674|29654|29679|29659|29636.5|29616.5|301
1594650300000|2020-07-13 14:25:00|29663.4|29643.4|29649|29629|29664|29644|29619.6|29599.6|553
1594650600000|2020-07-13 14:30:00|29651.5|29631.5|29635.9|29615.9|29654|29634|29629|29609|315
1594650900000|2020-07-13 14:35:00|29636.5|29616.5|29639|29619|29640.2|29620.2|29579|29559|628
1594651200000|2020-07-13 14:40:00|29636.5|29616.5|29624|29604|29644|29624|29619|29599|450
1594651500000|2020-07-13 14:45:00|29619.6|29599.6|29604|29584|29619.6|29599.6|29585.9|29565.9|338
1594651800000|2020-07-13 14:50:00|29609|29589|29584|29564|29614|29594|29581.5|29561.5|327
1594652100000|2020-07-13 14:55:00|29589|29569|29664|29644|29669|29649|29584|29564|570
1594652400000|2020-07-13 15:00:00|29659|29639|29659|29639|29674|29654|29644|29624|766
1594652700000|2020-07-13 15:05:00|29654|29634|29644.1|29624.1|29659.1|29639.1|29624|29604|361
1594653000000|2020-07-13 15:10:00|29642.2|29622.2|29654.1|29634.1|29659.1|29639.1|29629.1|29609.1|370
1594653300000|2020-07-13 15:15:00|29651.6|29631.6|29619.1|29599.1|29654.1|29634.1|29618.5|29598.5|467
1594653600000|2020-07-13 15:20:00|29616.6|29596.6|29626.6|29606.6|29629.1|29609.1|29604.1|29584.1|364
1594653900000|2020-07-13 15:25:00|29627.2|29607.2|29657.2|29637.2|29659.1|29639.1|29624.1|29604.1|369
1594654200000|2020-07-13 15:30:00|29659.1|29639.1|29644.1|29624.1|29661.6|29641.6|29639.1|29619.1|440
1594654500000|2020-07-13 15:35:00|29649.1|29629.1|29634.1|29614.1|29654.1|29634.1|29629.1|29609.1|388
1594654800000|2020-07-13 15:40:00|29632.9|29612.9|29634.1|29614.1|29649.1|29629.1|29626.6|29606.6|262
1594655100000|2020-07-13 15:45:00|29636.6|29616.6|29579.1|29559.1|29641.6|29621.6|29579.1|29559.1|499
1594655400000|2020-07-13 15:50:00|29574.1|29554.1|29589.1|29569.1|29589.1|29569.1|29564.1|29544.1|817
1594655700000|2020-07-13 15:55:00|29591.6|29571.6|29602.9|29582.9|29610.4|29590.4|29584.1|29564.1|282
1594656000000|2020-07-13 16:00:00|29605.4|29585.4|29602.9|29582.9|29607.9|29587.9|29602.9|29582.9|247
1594656300000|2020-07-13 16:05:00|29607.9|29587.9|29612.9|29592.9|29617.3|29597.3|29602.9|29582.9|153
1594656600000|2020-07-13 16:10:00|29609.1|29589.1|29622.9|29602.9|29622.9|29602.9|29605.4|29585.4|613
1594656900000|2020-07-13 16:15:00|29620.4|29600.4|29627.9|29607.9|29632.9|29612.9|29620.4|29600.4|289
1594657200000|2020-07-13 16:20:00|29626.7|29606.7|29623.6|29603.6|29632.9|29612.9|29622.9|29602.9|222
1594657500000|2020-07-13 16:25:00|29627.3|29607.3|29628.6|29608.6|29628.6|29608.6|29608.6|29588.6|207
1594657800000|2020-07-13 16:30:00|29631.1|29611.1|29608.6|29588.6|29638.6|29618.6|29608.6|29588.6|285
1594658100000|2020-07-13 16:35:00|29606.1|29586.1|29611.1|29591.1|29613.6|29593.6|29596.7|29576.7|347
1594658400000|2020-07-13 16:40:00|29609.2|29589.2|29598.6|29578.6|29618|29598|29598.6|29578.6|295
1594658700000|2020-07-13 16:45:00|29601.1|29581.1|29583|29563|29605.5|29585.5|29578|29558|363
1594659000000|2020-07-13 16:50:00|29580.5|29560.5|29523|29503|29583|29563|29513|29493|805
1594659300000|2020-07-13 16:55:00|29525.5|29505.5|29508|29488|29543|29523|29503|29483|1910
1594659600000|2020-07-13 17:00:00|29503|29483|29488|29468|29505.5|29485.5|29473|29453|674
1594659900000|2020-07-13 17:05:00|29490.5|29470.5|29497.4|29477.4|29513|29493|29488|29468|363
1594660200000|2020-07-13 17:10:00|29493.6|29473.6|29517.4|29497.4|29518.7|29498.7|29492.4|29472.4|217
1594660500000|2020-07-13 17:15:00|29518|29498|29517.4|29497.4|29534.9|29514.9|29512.4|29492.4|233
1594660800000|2020-07-13 17:20:00|29514.9|29494.9|29502.4|29482.4|29517.4|29497.4|29502.4|29482.4|120
1594661100000|2020-07-13 17:25:00|29503.1|29483.1|29487.5|29467.5|29503.1|29483.1|29478.1|29458.1|275
1594661400000|2020-07-13 17:30:00|29490|29470|29510|29490|29517.5|29497.5|29490|29470|611
1594661700000|2020-07-13 17:35:00|29508.8|29488.8|29500|29480|29520|29500|29500|29480|153
1594662000000|2020-07-13 17:40:00|29500.6|29480.6|29497.5|29477.5|29502.5|29482.5|29492.5|29472.5|87
1594662300000|2020-07-13 17:45:00|29500|29480|29492.5|29472.5|29500.6|29480.6|29486.9|29466.9|126
1594662600000|2020-07-13 17:50:00|29493.7|29473.7|29512.5|29492.5|29512.5|29492.5|29493.7|29473.7|112
1594662900000|2020-07-13 17:55:00|29510|29490|29492.5|29472.5|29512.5|29492.5|29492.5|29472.5|106
1594663200000|2020-07-13 18:00:00|29497.5|29477.5|29472.5|29452.5|29502.5|29482.5|29472.5|29452.5|107
1594663500000|2020-07-13 18:05:00|29474.4|29454.4|29390|29370|29476.9|29456.9|29390|29370|193
1594663800000|2020-07-13 18:10:00|29389.4|29369.4|29422.5|29402.5|29430|29410|29387.5|29367.5|211
1594664100000|2020-07-13 18:15:00|29424.4|29404.4|29467.5|29447.5|29467.5|29447.5|29424.4|29404.4|177
1594664400000|2020-07-13 18:20:00|29465.6|29445.6|29430|29410|29472.5|29452.5|29422.5|29402.5|135
1594664700000|2020-07-13 18:25:00|29432.5|29412.5|29387.5|29367.5|29437.5|29417.5|29385|29365|216
1594665000000|2020-07-13 18:30:00|29386.3|29366.3|29300.1|29280.1|29397.6|29377.6|29292.6|29272.6|411
1594665300000|2020-07-13 18:35:00|29302.6|29282.6|29336.3|29316.3|29336.3|29316.3|29292.6|29272.6|158
1594665600000|2020-07-13 18:40:00|29335.7|29315.7|29358.8|29338.8|29373.8|29353.8|29335.7|29315.7|215
1594665900000|2020-07-13 18:45:00|29355|29335|29378.8|29358.8|29383.8|29363.8|29350.7|29330.7|120
1594666200000|2020-07-13 18:50:00|29375.7|29355.7|29383.8|29363.8|29388.8|29368.8|29368.8|29348.8|56
1594666500000|2020-07-13 18:55:00|29383.2|29363.2|29378.8|29358.8|29393.8|29373.8|29371.9|29351.9|93
1594666800000|2020-07-13 19:00:00|29381.3|29361.3|29331.3|29311.3|29381.3|29361.3|29331.3|29311.3|145
1594667100000|2020-07-13 19:05:00|29333.8|29313.8|29271.9|29251.9|29336.3|29316.3|29256.2|29236.2|350
1594667400000|2020-07-13 19:10:00|29271.3|29251.3|29285.7|29265.7|29311.3|29291.3|29263.8|29243.8|153
1594667700000|2020-07-13 19:15:00|29283.2|29263.2|29206.3|29186.3|29286.3|29266.3|29206.3|29186.3|383
1594668000000|2020-07-13 19:20:00|29208.8|29188.8|29162|29142|29211.3|29191.3|29162|29142|268
1594668300000|2020-07-13 19:25:00|29158.2|29138.2|29143.8|29123.8|29168.8|29148.8|29131.9|29111.9|245
1594668600000|2020-07-13 19:30:00|29144.4|29124.4|29068.9|29048.9|29158.9|29138.9|29053.9|29033.9|395
1594668900000|2020-07-13 19:35:00|29071.4|29051.4|29088.9|29068.9|29111.4|29091.4|29071.4|29051.4|258
1594669200000|2020-07-13 19:40:00|29086.4|29066.4|29118.9|29098.9|29148.9|29128.9|29083.9|29063.9|251
1594669500000|2020-07-13 19:45:00|29115.1|29095.1|29053.3|29033.3|29118.9|29098.9|29047|29027|210
1594669800000|2020-07-13 19:50:00|29052.7|29032.7|28973.3|28953.3|29078.3|29058.3|28963.3|28943.3|350
1594670100000|2020-07-13 19:55:00|28968.3|28948.3|29033.9|29013.9|29045.8|29025.8|28968.3|28948.3|306
1594670400000|2020-07-13 20:00:00|29032|29012|29038.3|29018.3|29047.7|29027.7|29020.8|29000.8|120
1594670700000|2020-07-13 20:05:00|29038.9|29018.9|29028.3|29008.3|29040.8|29020.8|29017.7|28997.7|90
1594671000000|2020-07-13 20:10:00|29033.3|29013.3|29050.8|29030.8|29053.3|29033.3|29033.3|29013.3|89
1594671300000|2020-07-13 20:15:00|29053.3|29033.3|29063.3|29043.3|29063.9|29043.9|29053.3|29033.3|30
1594671600000|2020-07-13 20:20:00|29061.4|29041.4|29066.4|29046.4|29068.9|29048.9|29058.3|29038.3|32
1594671900000|2020-07-13 20:25:00|29068.9|29048.9|29058.3|29038.3|29073.3|29053.3|29058.3|29038.3|72
1594672200000|2020-07-13 20:30:00|29055.8|29035.8|29033.3|29013.3|29058.3|29038.3|29032.7|29012.7|115
1594672500000|2020-07-13 20:35:00|29033.4|29013.4|29033.4|29013.4|29033.4|29013.4|29033.4|29013.4|69
1594672800000|2020-07-13 20:40:00|29034|29014|29023.4|29003.4|29040.9|29020.9|29023.4|29003.4|66
1594673100000|2020-07-13 20:45:00|29024|29004|29028.4|29008.4|29028.4|29008.4|29008.4|28988.4|68
1594673400000|2020-07-13 20:50:00|29030.3|29010.3|29043.4|29023.4|29043.4|29023.4|29028.4|29008.4|48
1594673700000|2020-07-13 20:55:00|29045.9|29025.9|29083.4|29063.4|29083.4|29063.4|29045.9|29025.9|120
1594677600000|2020-07-13 22:00:00|29153.3|29133.3|29123.5|29103.5|29163.5|29143.5|29095.4|29075.4|381
1594677900000|2020-07-13 22:05:00|29118.5|29098.5|29133.5|29113.5|29138.5|29118.5|29103.5|29083.5|183
1594678200000|2020-07-13 22:10:00|29136|29116|29143.5|29123.5|29143.5|29123.5|29133.5|29113.5|87
1594678500000|2020-07-13 22:15:00|29146|29126|29158.5|29138.5|29158.5|29138.5|29143.5|29123.5|78
1594678800000|2020-07-13 22:20:00|29163.5|29143.5|29193.5|29173.5|29194.1|29174.1|29163.5|29143.5|111
1594679100000|2020-07-13 22:25:00|29198.5|29178.5|29198.5|29178.5|29208.5|29188.5|29196|29176|76
1594679400000|2020-07-13 22:30:00|29194.7|29174.7|29208.5|29188.5|29208.5|29188.5|29193.5|29173.5|127
1594679700000|2020-07-13 22:35:00|29211|29191|29238.5|29218.5|29238.5|29218.5|29208.5|29188.5|129
1594680000000|2020-07-13 22:40:00|29243.5|29223.5|29269.1|29249.1|29271.6|29251.6|29239.1|29219.1|237
1594680300000|2020-07-13 22:45:00|29269.2|29249.2|29266.7|29246.7|29269.2|29249.2|29259.2|29239.2|40
1594680600000|2020-07-13 22:50:00|29264.2|29244.2|29239.2|29219.2|29264.2|29244.2|29239.2|29219.2|95
1594680900000|2020-07-13 22:55:00|29234.2|29214.2|29219.2|29199.2|29234.2|29214.2|29219.2|29199.2|64
1594681200000|2020-07-13 23:00:00|29218.6|29198.6|29274.2|29254.2|29274.2|29254.2|29218.6|29198.6|172
1594681500000|2020-07-13 23:05:00|29274.8|29254.8|29256.7|29236.7|29284.2|29264.2|29256.7|29236.7|156
1594681800000|2020-07-13 23:10:00|29259.2|29239.2|29269.2|29249.2|29271.7|29251.7|29259.2|29239.2|49
1594682100000|2020-07-13 23:15:00|29264.2|29244.2|29249.2|29229.2|29264.2|29244.2|29244.2|29224.2|74
1594682400000|2020-07-13 23:20:00|29244.2|29224.2|29279.2|29259.2|29281.1|29261.1|29244.2|29224.2|75
1594682700000|2020-07-13 23:25:00|29281.1|29261.1|29304.2|29284.2|29319.2|29299.2|29279.2|29259.2|249
1594683000000|2020-07-13 23:30:00|29301.7|29281.7|29321.7|29301.7|29321.7|29301.7|29301.7|29281.7|63
1594683300000|2020-07-13 23:35:00|29319.2|29299.2|29299.2|29279.2|29324.2|29304.2|29299.2|29279.2|81
1594683600000|2020-07-13 23:40:00|29304.2|29284.2|29311.7|29291.7|29316.7|29296.7|29299.2|29279.2|48
1594683900000|2020-07-13 23:45:00|29309.8|29289.8|29294.2|29274.2|29309.8|29289.8|29289.2|29269.2|51
1594684200000|2020-07-13 23:50:00|29298.1|29278.1|29309.3|29289.3|29309.3|29289.3|29294.3|29274.3|65
1594684500000|2020-07-13 23:55:00|29307.4|29287.4|29294.3|29274.3|29307.4|29287.4|29281.8|29261.8|107
1594684800000|2020-07-14 00:00:00|29293.1|29273.1|29251.8|29231.8|29293.1|29273.1|29249.3|29229.3|338
1594685100000|2020-07-14 00:05:00|29254.3|29234.3|29259.3|29239.3|29279.3|29259.3|29239.3|29219.3|153
1594685400000|2020-07-14 00:10:00|29254.3|29234.3|29254.3|29234.3|29271.8|29251.8|29254.3|29234.3|112
1594685700000|2020-07-14 00:15:00|29251.8|29231.8|29249.3|29229.3|29254.3|29234.3|29244.3|29224.3|78
1594686000000|2020-07-14 00:20:00|29248.7|29228.7|29231.8|29211.8|29258.7|29238.7|29229.3|29209.3|129
1594686300000|2020-07-14 00:25:00|29232.4|29212.4|29244.3|29224.3|29246.8|29226.8|29231.8|29211.8|124
1594686600000|2020-07-14 00:30:00|29243.7|29223.7|29224.3|29204.3|29243.7|29223.7|29219.3|29199.3|104
1594686900000|2020-07-14 00:35:00|29219.3|29199.3|29224.3|29204.3|29234.3|29214.3|29217.4|29197.4|110
1594687200000|2020-07-14 00:40:00|29226.8|29206.8|29234.3|29214.3|29239.3|29219.3|29226.8|29206.8|64
1594687500000|2020-07-14 00:45:00|29231.8|29211.8|29249.3|29229.3|29249.3|29229.3|29229.3|29209.3|138
1594687800000|2020-07-14 00:50:00|29254.3|29234.3|29249.3|29229.3|29264.3|29244.3|29249.3|29229.3|149
1594688100000|2020-07-14 00:55:00|29251.8|29231.8|29274.4|29254.4|29276.9|29256.9|29251.8|29231.8|188
1594688400000|2020-07-14 01:00:00|29269.4|29249.4|29159.4|29139.4|29304.4|29284.4|29089.4|29069.4|1603
1594688700000|2020-07-14 01:05:00|29160|29140|29141.9|29121.9|29198.8|29178.8|29106.9|29086.9|564
1594689000000|2020-07-14 01:10:00|29143.8|29123.8|29028.8|29008.8|29144.4|29124.4|29026.3|29006.3|857
1594689300000|2020-07-14 01:15:00|29028.2|29008.2|29113.8|29093.8|29118.8|29098.8|29021.3|29001.3|601
1594689600000|2020-07-14 01:20:00|29111.3|29091.3|29043.8|29023.8|29116.3|29096.3|29021.3|29001.3|433
1594689900000|2020-07-14 01:25:00|29038.8|29018.8|28991.3|28971.3|29038.8|29018.8|28958.8|28938.8|441
1594690200000|2020-07-14 01:30:00|28993.2|28973.2|29073.8|29053.8|29078.8|29058.8|28981.3|28961.3|353
1594690500000|2020-07-14 01:35:00|29076.3|29056.3|29129.4|29109.4|29134.4|29114.4|29063.8|29043.8|247
1594690800000|2020-07-14 01:40:00|29127.5|29107.5|29139.4|29119.4|29149.4|29129.4|29116.9|29096.9|257
1594691100000|2020-07-14 01:45:00|29138.8|29118.8|29099.4|29079.4|29139.4|29119.4|29086.9|29066.9|153
1594691400000|2020-07-14 01:50:00|29101.9|29081.9|29074.4|29054.4|29109.4|29089.4|29069.4|29049.4|113
1594691700000|2020-07-14 01:55:00|29079.4|29059.4|29146.9|29126.9|29151.9|29131.9|29079.4|29059.4|181
1594692000000|2020-07-14 02:00:00|29148.9|29128.9|29149.5|29129.5|29169.5|29149.5|29143.9|29123.9|212
1594692300000|2020-07-14 02:05:00|29152|29132|29124.5|29104.5|29169.5|29149.5|29124.5|29104.5|135
1594692600000|2020-07-14 02:10:00|29129.5|29109.5|29092|29072|29129.5|29109.5|29087|29067|215
1594692900000|2020-07-14 02:15:00|29092.6|29072.6|29099.5|29079.5|29102|29082|29079.5|29059.5|78
1594693200000|2020-07-14 02:20:00|29097|29077|29091.4|29071.4|29107|29087|29084.5|29064.5|91
1594693500000|2020-07-14 02:25:00|29092|29072|29067|29047|29097|29077|29064.5|29044.5|82
1594693800000|2020-07-14 02:30:00|29064.5|29044.5|29064.5|29044.5|29084.5|29064.5|29059.5|29039.5|241
1594694100000|2020-07-14 02:35:00|29062|29042|29057|29037|29064.5|29044.5|29022|29002|157
1594694400000|2020-07-14 02:40:00|29063.3|29043.3|29084.5|29064.5|29099.5|29079.5|29063.3|29043.3|96
1594694700000|2020-07-14 02:45:00|29079.5|29059.5|29109.5|29089.5|29109.5|29089.5|29074.5|29054.5|145
1594695000000|2020-07-14 02:50:00|29110.1|29090.1|29099.5|29079.5|29119.5|29099.5|29099.5|29079.5|118
1594695300000|2020-07-14 02:55:00|29102|29082|29124.5|29104.5|29129.5|29109.5|29094.5|29074.5|136
1594695600000|2020-07-14 03:00:00|29128.4|29108.4|29134.5|29114.5|29149.5|29129.5|29128.4|29108.4|129
1594695900000|2020-07-14 03:05:00|29137|29117|29152.1|29132.1|29159.6|29139.6|29124.6|29104.6|137
1594696200000|2020-07-14 03:10:00|29152.6|29132.6|29164.6|29144.6|29164.6|29144.6|29149.6|29129.6|139
1594696500000|2020-07-14 03:15:00|29166.5|29146.5|29159.6|29139.6|29169|29149|29144.6|29124.6|171
1594696800000|2020-07-14 03:20:00|29162.1|29142.1|29152.1|29132.1|29167.1|29147.1|29142.1|29122.1|165
1594697100000|2020-07-14 03:25:00|29153.3|29133.3|29129.6|29109.6|29159.6|29139.6|29129.6|29109.6|176
1594697400000|2020-07-14 03:30:00|29134|29114|29119.6|29099.6|29134.6|29114.6|29119.6|29099.6|75
1594697700000|2020-07-14 03:35:00|29117.7|29097.7|29119.6|29099.6|29122.7|29102.7|29112.1|29092.1|62
1594698000000|2020-07-14 03:40:00|29122.1|29102.1|29114.6|29094.6|29122.1|29102.1|29109.6|29089.6|52
1594698300000|2020-07-14 03:45:00|29112.7|29092.7|29117.1|29097.1|29117.1|29097.1|29112.1|29092.1|45
1594698600000|2020-07-14 03:50:00|29117.7|29097.7|29119.6|29099.6|29122.1|29102.1|29114.6|29094.6|23
1594698900000|2020-07-14 03:55:00|29121.5|29101.5|29124.6|29104.6|29124.6|29104.6|29119.6|29099.6|14
1594699200000|2020-07-14 04:00:00|29122.1|29102.1|29109.6|29089.6|29122.1|29102.1|29109.6|29089.6|24
1594699500000|2020-07-14 04:05:00|29112.1|29092.1|29109.7|29089.7|29112.1|29092.1|29107.1|29087.1|19
1594699800000|2020-07-14 04:10:00|29104.7|29084.7|29084.7|29064.7|29104.7|29084.7|29084.7|29064.7|28
1594700100000|2020-07-14 04:15:00|29087.2|29067.2|29094.7|29074.7|29102.2|29082.2|29084.7|29064.7|27
1594700400000|2020-07-14 04:20:00|29097.2|29077.2|29104.7|29084.7|29104.7|29084.7|29094.7|29074.7|17
1594700700000|2020-07-14 04:25:00|29107.2|29087.2|29107.2|29087.2|29117.2|29097.2|29107.2|29087.2|30
1594701000000|2020-07-14 04:30:00|29104.7|29084.7|29117.2|29097.2|29117.2|29097.2|29104.7|29084.7|41
1594701300000|2020-07-14 04:35:00|29119.1|29099.1|29119.7|29099.7|29124.7|29104.7|29114.7|29094.7|34
1594701600000|2020-07-14 04:40:00|29114.7|29094.7|29119.7|29099.7|29119.7|29099.7|29114.7|29094.7|20
1594701900000|2020-07-14 04:45:00|29124.7|29104.7|29129.7|29109.7|29132.2|29112.2|29124.7|29104.7|39
1594702200000|2020-07-14 04:50:00|29134.7|29114.7|29129.7|29109.7|29134.7|29114.7|29129.7|29109.7|43
1594702500000|2020-07-14 04:55:00|29132.2|29112.2|29114.7|29094.7|29132.2|29112.2|29114.7|29094.7|32
1594702800000|2020-07-14 05:00:00|29117.2|29097.2|29132.2|29112.2|29134.7|29114.7|29117.2|29097.2|91
1594703100000|2020-07-14 05:05:00|29134.7|29114.7|29134.7|29114.7|29142.8|29122.8|29127.2|29107.2|59
1594703400000|2020-07-14 05:10:00|29132.2|29112.2|29104.8|29084.8|29132.2|29112.2|29099.7|29079.7|54
1594703700000|2020-07-14 05:15:00|29105.3|29085.3|29129.8|29109.8|29129.8|29109.8|29104.8|29084.8|36
1594704000000|2020-07-14 05:20:00|29129.2|29109.2|29122.3|29102.3|29134.8|29114.8|29122.3|29102.3|32
1594704300000|2020-07-14 05:25:00|29119.8|29099.8|29124.8|29104.8|29124.8|29104.8|29114.8|29094.8|23
1594704600000|2020-07-14 05:30:00|29127.3|29107.3|29089.8|29069.8|29139.8|29119.8|29082.3|29062.3|203
1594704900000|2020-07-14 05:35:00|29092.3|29072.3|29119.8|29099.8|29122.3|29102.3|29084.8|29064.8|111
1594705200000|2020-07-14 05:40:00|29122.3|29102.3|29102.3|29082.3|29123.6|29103.6|29102.3|29082.3|57
1594705500000|2020-07-14 05:45:00|29099.8|29079.8|29064.8|29044.8|29099.8|29079.8|29062.3|29042.3|270
1594705800000|2020-07-14 05:50:00|29059.8|29039.8|29029.8|29009.8|29059.8|29039.8|29007.3|28987.3|289
1594706100000|2020-07-14 05:55:00|29031.7|29011.7|29034.8|29014.8|29037.3|29017.3|29007.3|28987.3|133
1594706400000|2020-07-14 06:00:00|29039.2|29019.2|29114.8|29094.8|29114.8|29094.8|29029.8|29009.8|257
1594706700000|2020-07-14 06:05:00|29112.3|29092.3|29122.3|29102.3|29132.3|29112.3|29099.8|29079.8|189
1594707000000|2020-07-14 06:10:00|29124.3|29104.3|29149.8|29129.8|29164.8|29144.8|29124.3|29104.3|338
1594707300000|2020-07-14 06:15:00|29152.3|29132.3|29147.4|29127.4|29159.8|29139.8|29147.3|29127.3|106
1594707600000|2020-07-14 06:20:00|29149.9|29129.9|29199.9|29179.9|29199.9|29179.9|29149.9|29129.9|295
1594707900000|2020-07-14 06:25:00|29202.4|29182.4|29214.9|29194.9|29224.9|29204.9|29182.4|29162.4|402
1594708200000|2020-07-14 06:30:00|29216.8|29196.8|29232.4|29212.4|29244.9|29224.9|29216.8|29196.8|363
1594708500000|2020-07-14 06:35:00|29229.9|29209.9|29205.5|29185.5|29229.9|29209.9|29194.9|29174.9|189
1594708800000|2020-07-14 06:40:00|29204.9|29184.9|29176.8|29156.8|29204.9|29184.9|29172.4|29152.4|294
1594709100000|2020-07-14 06:45:00|29177.4|29157.4|29209.9|29189.9|29214.9|29194.9|29177.4|29157.4|249
1594709400000|2020-07-14 06:50:00|29207.4|29187.4|29152.4|29132.4|29207.4|29187.4|29144.9|29124.9|194
1594709700000|2020-07-14 06:55:00|29154.9|29134.9|29169.9|29149.9|29172.4|29152.4|29127.4|29107.4|339
1594710000000|2020-07-14 07:00:00|29171.8|29151.8|29222.4|29202.4|29222.4|29202.4|29169.9|29149.9|387
1594710300000|2020-07-14 07:05:00|29219.9|29199.9|29244.9|29224.9|29252.4|29232.4|29217.4|29197.4|353
1594710600000|2020-07-14 07:10:00|29242.4|29222.4|29234.9|29214.9|29247.4|29227.4|29214.9|29194.9|176
1594710900000|2020-07-14 07:15:00|29237.4|29217.4|29202.4|29182.4|29249.9|29229.9|29184.9|29164.9|212
1594711200000|2020-07-14 07:20:00|29199.9|29179.9|29215|29195|29215|29195|29174.9|29154.9|207
1594711500000|2020-07-14 07:25:00|29210|29190|29225|29205|29225|29205|29170|29150|281
1594711800000|2020-07-14 07:30:00|29224.4|29204.4|29190|29170|29227.5|29207.5|29185|29165|150
1594712100000|2020-07-14 07:35:00|29192.5|29172.5|29147.5|29127.5|29205|29185|29147.5|29127.5|158
1594712400000|2020-07-14 07:40:00|29150|29130|29140|29120|29155|29135|29105|29085|241
1594712700000|2020-07-14 07:45:00|29140.6|29120.6|29170|29150|29170|29150|29127.5|29107.5|178
1594713000000|2020-07-14 07:50:00|29165|29145|29163.1|29143.1|29177.5|29157.5|29140|29120|138
1594713300000|2020-07-14 07:55:00|29160|29140|29152.5|29132.5|29192.5|29172.5|29147.5|29127.5|122
1594713600000|2020-07-14 08:00:00|29153.1|29133.1|29245|29225|29245|29225|29153.1|29133.1|412
1594713900000|2020-07-14 08:05:00|29242.5|29222.5|29275|29255|29275|29255|29230|29210|208
1594714200000|2020-07-14 08:10:00|29279.4|29259.4|29250|29230|29297.5|29277.5|29245|29225|323
1594714500000|2020-07-14 08:15:00|29252.5|29232.5|29250|29230|29262.5|29242.5|29237.5|29217.5|159
1594714800000|2020-07-14 08:20:00|29252.5|29232.5|29267.5|29247.5|29275|29255|29252.5|29232.5|142
1594715100000|2020-07-14 08:25:00|29265|29245|29252.6|29232.6|29267.5|29247.5|29237.5|29217.5|95
1594715400000|2020-07-14 08:30:00|29250.1|29230.1|29245.1|29225.1|29260.1|29240.1|29234.5|29214.5|126
1594715700000|2020-07-14 08:35:00|29247.6|29227.6|29235.1|29215.1|29252.6|29232.6|29225.1|29205.1|147
1594716000000|2020-07-14 08:40:00|29233.1|29213.1|29250.7|29230.7|29252.6|29232.6|29225.1|29205.1|160
1594716300000|2020-07-14 08:45:00|29250.1|29230.1|29230.1|29210.1|29274.5|29254.5|29230.1|29210.1|212
1594716600000|2020-07-14 08:50:00|29225.1|29205.1|29185.1|29165.1|29227.6|29207.6|29180.1|29160.1|243
1594716900000|2020-07-14 08:55:00|29187.6|29167.6|29205.1|29185.1|29214.5|29194.5|29185.1|29165.1|81
1594717200000|2020-07-14 09:00:00|29203.9|29183.9|29210.1|29190.1|29220.1|29200.1|29175.1|29155.1|153
1594717500000|2020-07-14 09:05:00|29213.9|29193.9|29200.1|29180.1|29230.1|29210.1|29200.1|29180.1|104
1594717800000|2020-07-14 09:10:00|29197.6|29177.6|29210.1|29190.1|29215.1|29195.1|29170.1|29150.1|93
1594718100000|2020-07-14 09:15:00|29212.6|29192.6|29232.6|29212.6|29240.1|29220.1|29210.1|29190.1|167
1594718400000|2020-07-14 09:20:00|29230.1|29210.1|29237.6|29217.6|29242.6|29222.6|29225.1|29205.1|100
1594718700000|2020-07-14 09:25:00|29233.2|29213.2|29244.6|29224.6|29245.1|29225.1|29225.1|29205.1|100
1594719000000|2020-07-14 09:30:00|29245.1|29225.1|29237.7|29217.7|29265.1|29245.1|29235.2|29215.2|148
1594719300000|2020-07-14 09:35:00|29239.6|29219.6|29245.2|29225.2|29250.2|29230.2|29237.7|29217.7|50
1594719600000|2020-07-14 09:40:00|29242.7|29222.7|29245.2|29225.2|29247.1|29227.1|29240.2|29220.2|100
1594719900000|2020-07-14 09:45:00|29244|29224|29242.7|29222.7|29265.2|29245.2|29235.2|29215.2|143
1594720200000|2020-07-14 09:50:00|29240.8|29220.8|29207.7|29187.7|29242.7|29222.7|29205.2|29185.2|113
1594720500000|2020-07-14 09:55:00|29207.1|29187.1|29188.5|29168.5|29210.2|29190.2|29188.5|29168.5|110
1594720800000|2020-07-14 10:00:00|29189.6|29169.6|29192.3|29172.3|29202.3|29182.3|29176.7|29156.7|140
1594721100000|2020-07-14 10:05:00|29192.9|29172.9|29202.3|29182.3|29207.3|29187.3|29187.3|29167.3|71
1594721400000|2020-07-14 10:10:00|29202.9|29182.9|29217.3|29197.3|29222.3|29202.3|29197.3|29177.3|195
1594721700000|2020-07-14 10:15:00|29217.9|29197.9|29202.3|29182.3|29222.3|29202.3|29197.3|29177.3|70
1594722000000|2020-07-14 10:20:00|29204.8|29184.8|29234.3|29214.3|29244.8|29224.8|29202.3|29182.3|83
1594722300000|2020-07-14 10:25:00|29237.9|29217.9|29214.3|29194.3|29237.9|29217.9|29214.3|29194.3|80
1594722600000|2020-07-14 10:30:00|29216.8|29196.8|29191.8|29171.8|29217.4|29197.4|29189.3|29169.3|87
1594722900000|2020-07-14 10:35:00|29196.8|29176.8|29166.8|29146.8|29196.8|29176.8|29166.8|29146.8|110
1594723200000|2020-07-14 10:40:00|29169.3|29149.3|29186.8|29166.8|29186.8|29166.8|29166.8|29146.8|116
1594723500000|2020-07-14 10:45:00|29189.3|29169.3|29166.2|29146.2|29189.3|29169.3|29151.8|29131.8|333
1594723800000|2020-07-14 10:50:00|29163.7|29143.7|29196.2|29176.2|29199.3|29179.3|29163.7|29143.7|131
1594724100000|2020-07-14 10:55:00|29195.7|29175.7|29221.3|29201.3|29221.3|29201.3|29191.2|29171.2|98
1594724400000|2020-07-14 11:00:00|29217.4|29197.4|29221.3|29201.3|29226.3|29206.3|29201.3|29181.3|153
1594724700000|2020-07-14 11:05:00|29221.8|29201.8|29186.3|29166.3|29231.3|29211.3|29183.8|29163.8|164
1594725000000|2020-07-14 11:10:00|29188.8|29168.8|29151.3|29131.3|29188.8|29168.8|29136.3|29116.3|197
1594725300000|2020-07-14 11:15:00|29153.8|29133.8|29186.3|29166.3|29186.3|29166.3|29151.3|29131.3|97
1594725600000|2020-07-14 11:20:00|29184.4|29164.4|29198.8|29178.8|29201.3|29181.3|29183.8|29163.8|83
1594725900000|2020-07-14 11:25:00|29198.2|29178.2|29236.3|29216.3|29236.3|29216.3|29196.3|29176.3|172
1594726200000|2020-07-14 11:30:00|29241.3|29221.3|29236.3|29216.3|29271.3|29251.3|29233.8|29213.8|249
1594726500000|2020-07-14 11:35:00|29237.5|29217.5|29259|29239|29264|29244|29237.5|29217.5|268
1594726800000|2020-07-14 11:40:00|29264|29244|29299.6|29279.6|29309.6|29289.6|29264|29244|540
1594727100000|2020-07-14 11:45:00|29297.1|29277.1|29289.6|29269.6|29319.6|29299.6|29287.1|29267.1|446
1594727400000|2020-07-14 11:50:00|29285.8|29265.8|29284.1|29264.1|29289.1|29269.1|29259.1|29239.1|359
1594727700000|2020-07-14 11:55:00|29286.6|29266.6|29314.1|29294.1|29336.6|29316.6|29279.1|29259.1|387
1594728000000|2020-07-14 12:00:00|29319.1|29299.1|29316.6|29296.6|29334.1|29314.1|29289.1|29269.1|444
1594728300000|2020-07-14 12:05:00|29319.1|29299.1|29371.6|29351.6|29371.6|29351.6|29319.1|29299.1|495
1594728600000|2020-07-14 12:10:00|29371|29351|29395.2|29375.2|29425.2|29405.2|29369.7|29349.7|804
1594728900000|2020-07-14 12:15:00|29397.7|29377.7|29400.2|29380.2|29417.7|29397.7|29385.2|29365.2|530
1594729200000|2020-07-14 12:20:00|29405.2|29385.2|29369.7|29349.7|29427.2|29407.2|29364.7|29344.7|382
1594729500000|2020-07-14 12:25:00|29365.8|29345.8|29335.8|29315.8|29367.2|29347.2|29335.8|29315.8|334
1594729800000|2020-07-14 12:30:00|29333.3|29313.3|29297|29277|29335.8|29315.8|29297|29277|517
1594730100000|2020-07-14 12:35:00|29296.4|29276.4|29265.9|29245.9|29325.9|29305.9|29260.9|29240.9|389
1594730400000|2020-07-14 12:40:00|29263.4|29243.4|29280.9|29260.9|29280.9|29260.9|29225.9|29205.9|449
1594730700000|2020-07-14 12:45:00|29275.9|29255.9|29270.9|29250.9|29298.4|29278.4|29262.8|29242.8|453
1594731000000|2020-07-14 12:50:00|29271.4|29251.4|29280.9|29260.9|29295.9|29275.9|29245.9|29225.9|362
1594731300000|2020-07-14 12:55:00|29281.5|29261.5|29235.9|29215.9|29285.9|29265.9|29215.9|29195.9|353
1594731600000|2020-07-14 13:00:00|29230.9|29210.9|29291.5|29271.5|29308.4|29288.4|29230.9|29210.9|603
1594731900000|2020-07-14 13:05:00|29295.9|29275.9|29265.9|29245.9|29295.9|29275.9|29230.9|29210.9|539
1594732200000|2020-07-14 13:10:00|29268.4|29248.4|29252.8|29232.8|29295.9|29275.9|29245.3|29225.3|408
1594732500000|2020-07-14 13:15:00|29250.3|29230.3|29175.4|29155.4|29267.8|29247.8|29165.9|29145.9|797
1594732800000|2020-07-14 13:20:00|29177.9|29157.9|29177.3|29157.3|29215.4|29195.4|29154.8|29134.8|614
1594733100000|2020-07-14 13:25:00|29174.8|29154.8|29124.8|29104.8|29174.8|29154.8|29102.9|29082.9|760
1594733400000|2020-07-14 13:30:00|29127.3|29107.3|29197.3|29177.3|29217.3|29197.3|29094.8|29074.8|1139
1594733700000|2020-07-14 13:35:00|29194.8|29174.8|29238.2|29218.2|29240.7|29220.7|29167.3|29147.3|868
1594734000000|2020-07-14 13:40:00|29237.7|29217.7|29249|29229|29283.3|29263.3|29223.2|29203.2|980
1594734300000|2020-07-14 13:45:00|29248.5|29228.5|29186.6|29166.6|29262.9|29242.9|29181.5|29161.5|814
1594734600000|2020-07-14 13:50:00|29184.1|29164.1|29146|29126|29196.6|29176.6|29111.6|29091.6|1106
1594734900000|2020-07-14 13:55:00|29141|29121|29161|29141|29191|29171|29121|29101|781
1594735200000|2020-07-14 14:00:00|29158.5|29138.5|29106|29086|29176|29156|29098.5|29078.5|1074
1594735500000|2020-07-14 14:05:00|29104.1|29084.1|29094.1|29074.1|29126|29106|29086|29066|707
1594735800000|2020-07-14 14:10:00|29096|29076|29085.5|29065.5|29135.4|29115.4|29075.4|29055.4|728
1594736100000|2020-07-14 14:15:00|29084.9|29064.9|29125.5|29105.5|29135.5|29115.5|29073|29053|781
1594736400000|2020-07-14 14:20:00|29129.3|29109.3|29178|29158|29195.5|29175.5|29118|29098|733
1594736700000|2020-07-14 14:25:00|29179.9|29159.9|29180.5|29160.5|29190.5|29170.5|29138|29118|642
1594737000000|2020-07-14 14:30:00|29183|29163|29235.5|29215.5|29235.5|29215.5|29180.5|29160.5|1041
1594737300000|2020-07-14 14:35:00|29231.6|29211.6|29250.5|29230.5|29259.9|29239.9|29225.5|29205.5|841
1594737600000|2020-07-14 14:40:00|29251.1|29231.1|29227.4|29207.4|29270.5|29250.5|29215.5|29195.5|647
1594737900000|2020-07-14 14:45:00|29228|29208|29228|29208|29250.5|29230.5|29202.4|29182.4|537
1594738200000|2020-07-14 14:50:00|29225.5|29205.5|29258|29238|29265.5|29245.5|29215.5|29195.5|420
1594738500000|2020-07-14 14:55:00|29260.5|29240.5|29256.1|29236.1|29280.5|29260.5|29250.5|29230.5|457
1594738800000|2020-07-14 15:00:00|29260.5|29240.5|29265.5|29245.5|29288|29268|29240.5|29220.5|833
1594739100000|2020-07-14 15:05:00|29261.7|29241.7|29283.1|29263.1|29285.6|29265.6|29238|29218|487
1594739400000|2020-07-14 15:10:00|29283.6|29263.6|29290.6|29270.6|29320.6|29300.6|29280.6|29260.6|660
1594739700000|2020-07-14 15:15:00|29291.1|29271.1|29280.6|29260.6|29295.6|29275.6|29265.6|29245.6|467
1594740000000|2020-07-14 15:20:00|29275.6|29255.6|29241.9|29221.9|29291.1|29271.1|29241.9|29221.9|439
1594740300000|2020-07-14 15:25:00|29244.4|29224.4|29234.5|29214.5|29259.4|29239.4|29234.5|29214.5|317
1594740600000|2020-07-14 15:30:00|29236.4|29216.4|29254.5|29234.5|29264.5|29244.5|29224.5|29204.5|492
1594740900000|2020-07-14 15:35:00|29249.5|29229.5|29234.5|29214.5|29259.5|29239.5|29234.5|29214.5|329
1594741200000|2020-07-14 15:40:00|29232.5|29212.5|29264.5|29244.5|29269.5|29249.5|29229.5|29209.5|308
1594741500000|2020-07-14 15:45:00|29269.5|29249.5|29254.5|29234.5|29282|29262|29239.5|29219.5|481
1594741800000|2020-07-14 15:50:00|29257|29237|29244.5|29224.5|29274.5|29254.5|29239.5|29219.5|325
1594742100000|2020-07-14 15:55:00|29242.6|29222.6|29292|29272|29292|29272|29242.6|29222.6|207
1594742400000|2020-07-14 16:00:00|29291.4|29271.4|29299.5|29279.5|29307|29287|29284.5|29264.5|295
1594742700000|2020-07-14 16:05:00|29302|29282|29289.5|29269.5|29304.5|29284.5|29274.5|29254.5|270
1594743000000|2020-07-14 16:10:00|29290.7|29270.7|29324.5|29304.5|29324.5|29304.5|29289.5|29269.5|326
1594743300000|2020-07-14 16:15:00|29325.7|29305.7|29359.5|29339.5|29364.5|29344.5|29325.7|29305.7|367
1594743600000|2020-07-14 16:20:00|29354.5|29334.5|29363.2|29343.2|29374.6|29354.6|29354.5|29334.5|324
1594743900000|2020-07-14 16:25:00|29365.1|29345.1|29349.6|29329.6|29365.1|29345.1|29342.1|29322.1|244
1594744200000|2020-07-14 16:30:00|29354.6|29334.6|29369.6|29349.6|29384.6|29364.6|29354.6|29334.6|407
1594744500000|2020-07-14 16:35:00|29370.1|29350.1|29339.6|29319.6|29384.6|29364.6|29339.6|29319.6|278
1594744800000|2020-07-14 16:40:00|29335.1|29315.1|29324.6|29304.6|29352.1|29332.1|29319.6|29299.6|248
1594745100000|2020-07-14 16:45:00|29329.6|29309.6|29327.1|29307.1|29354|29334|29324.6|29304.6|464
1594745400000|2020-07-14 16:50:00|29325.2|29305.2|29309.6|29289.6|29329.6|29309.6|29299.6|29279.6|272
1594745700000|2020-07-14 16:55:00|29310.7|29290.7|29294.6|29274.6|29310.7|29290.7|29289.6|29269.6|1571
1594746000000|2020-07-14 17:00:00|29297.1|29277.1|29259.6|29239.6|29304.6|29284.6|29259.6|29239.6|378
1594746300000|2020-07-14 17:05:00|29257.1|29237.1|29234.6|29214.6|29259.6|29239.6|29232.1|29212.1|230
1594746600000|2020-07-14 17:10:00|29232.7|29212.7|29239.6|29219.6|29249.6|29229.6|29229.6|29209.6|123
1594746900000|2020-07-14 17:15:00|29241.6|29221.6|29254.7|29234.7|29254.7|29234.7|29234.6|29214.6|126
1594747200000|2020-07-14 17:20:00|29252.7|29232.7|29274.7|29254.7|29277.2|29257.2|29252.2|29232.2|312
1594747500000|2020-07-14 17:25:00|29272.2|29252.2|29259.7|29239.7|29274.7|29254.7|29259.7|29239.7|82
1594747800000|2020-07-14 17:30:00|29259.1|29239.1|29264.7|29244.7|29274.7|29254.7|29255.2|29235.2|96
1594748100000|2020-07-14 17:35:00|29266.6|29246.6|29284.7|29264.7|29284.7|29264.7|29264.7|29244.7|166
1594748400000|2020-07-14 17:40:00|29285.8|29265.8|29304.7|29284.7|29306.6|29286.6|29284.7|29264.7|79
1594748700000|2020-07-14 17:45:00|29302.8|29282.8|29284.7|29264.7|29302.8|29282.8|29284.1|29264.1|185
1594749000000|2020-07-14 17:50:00|29284.1|29264.1|29314.7|29294.7|29323.6|29303.6|29280.8|29260.8|187
1594749300000|2020-07-14 17:55:00|29319.7|29299.7|29267.8|29247.8|29320.3|29300.3|29264.7|29244.7|416
1594749600000|2020-07-14 18:00:00|29269.7|29249.7|29274.7|29254.7|29289.7|29269.7|29259.7|29239.7|188
1594749900000|2020-07-14 18:05:00|29279.7|29259.7|29254.7|29234.7|29279.7|29259.7|29242.2|29222.2|93
1594750200000|2020-07-14 18:10:00|29259.7|29239.7|29269.8|29249.8|29269.8|29249.8|29252.8|29232.8|49
1594750500000|2020-07-14 18:15:00|29272.3|29252.3|29299.8|29279.8|29309.8|29289.8|29269.8|29249.8|89
1594750800000|2020-07-14 18:20:00|29294.8|29274.8|29309.8|29289.8|29314.8|29294.8|29292.3|29272.3|88
1594751100000|2020-07-14 18:25:00|29312.3|29292.3|29314.8|29294.8|29319.8|29299.8|29294.8|29274.8|75
1594751400000|2020-07-14 18:30:00|29318.7|29298.7|29304.8|29284.8|29324.8|29304.8|29304.8|29284.8|81
1594751700000|2020-07-14 18:35:00|29306.7|29286.7|29266.2|29246.2|29307.3|29287.3|29263.7|29243.7|188
1594752000000|2020-07-14 18:40:00|29266.7|29246.7|29268.7|29248.7|29273.7|29253.7|29263.7|29243.7|51
1594752300000|2020-07-14 18:45:00|29264.8|29244.8|29249.3|29229.3|29276.8|29256.8|29249.3|29229.3|64
1594752600000|2020-07-14 18:50:00|29251.8|29231.8|29261.8|29241.8|29261.8|29241.8|29246.8|29226.8|55
1594752900000|2020-07-14 18:55:00|29259.3|29239.3|29274.3|29254.3|29279.3|29259.3|29259.3|29239.3|33
1594753200000|2020-07-14 19:00:00|29270.4|29250.4|29244.3|29224.3|29271.8|29251.8|29243.7|29223.7|67
1594753500000|2020-07-14 19:05:00|29243.7|29223.7|29249.3|29229.3|29256.8|29236.8|29229.3|29209.3|84
1594753800000|2020-07-14 19:10:00|29251.8|29231.8|29236.8|29216.8|29251.8|29231.8|29229.3|29209.3|61
1594754100000|2020-07-14 19:15:00|29239.3|29219.3|29244.3|29224.3|29249.3|29229.3|29229.3|29209.3|71
1594754400000|2020-07-14 19:20:00|29244.9|29224.9|29273.8|29253.8|29276.8|29256.8|29244.9|29224.9|103
1594754700000|2020-07-14 19:25:00|29274.3|29254.3|29281.3|29261.3|29288.8|29268.8|29273.8|29253.8|52
1594755000000|2020-07-14 19:30:00|29279.3|29259.3|29293.8|29273.8|29296.3|29276.3|29278.8|29258.8|57
1594755300000|2020-07-14 19:35:00|29291.3|29271.3|29293.8|29273.8|29298.8|29278.8|29281.3|29261.3|50
1594755600000|2020-07-14 19:40:00|29295.7|29275.7|29303.8|29283.8|29308.8|29288.8|29293.8|29273.8|67
1594755900000|2020-07-14 19:45:00|29303.2|29283.2|29338.8|29318.8|29338.8|29318.8|29298.8|29278.8|144
1594756200000|2020-07-14 19:50:00|29336.9|29316.9|29358.8|29338.8|29363.8|29343.8|29335.7|29315.7|146
1594756500000|2020-07-14 19:55:00|29354.4|29334.4|29354.4|29334.4|29358.8|29338.8|29343.8|29323.8|101
1594756800000|2020-07-14 20:00:00|29353.8|29333.8|29348.8|29328.8|29353.8|29333.8|29346.3|29326.3|230
1594757100000|2020-07-14 20:05:00|29346.9|29326.9|29358.8|29338.8|29363.8|29343.8|29346.9|29326.9|42
1594757400000|2020-07-14 20:10:00|29358.3|29338.3|29346.4|29326.4|29358.8|29338.8|29343.9|29323.9|133
1594757700000|2020-07-14 20:15:00|29348.3|29328.3|29348.9|29328.9|29348.9|29328.9|29343.9|29323.9|25
1594758000000|2020-07-14 20:20:00|||||||||8
1594758300000|2020-07-14 20:25:00|29345|29325|29334.4|29314.4|29345|29325|29334.4|29314.4|56
1594758600000|2020-07-14 20:30:00|29339.4|29319.4|29359.5|29339.5|29359.5|29339.5|29339.4|29319.4|61
1594758900000|2020-07-14 20:35:00|29354.5|29334.5|29349.5|29329.5|29364.5|29344.5|29347|29327|80
1594759200000|2020-07-14 20:40:00|29348.9|29328.9|29349.5|29329.5|29354.5|29334.5|29345|29325|47
1594759500000|2020-07-14 20:45:00|29354.5|29334.5|29364.5|29344.5|29367|29347|29349.5|29329.5|110
1594759800000|2020-07-14 20:50:00|29367|29347|29354.5|29334.5|29367|29347|29351.4|29331.4|33
1594760100000|2020-07-14 20:55:00|29349.5|29329.5|29354.5|29334.5|29359.5|29339.5|29349.5|29329.5|43
1594764000000|2020-07-14 22:00:00|29260.1|29240.1|29504.1|29484.1|29509.1|29489.1|29260.1|29240.1|442
1594764300000|2020-07-14 22:05:00|29501.6|29481.6|29491.6|29471.6|29501.6|29481.6|29479.1|29459.1|46
1594764600000|2020-07-14 22:10:00|29494.1|29474.1|29604.1|29584.1|29604.1|29584.1|29494.1|29474.1|407
1594764900000|2020-07-14 22:15:00|29609.1|29589.1|29661.6|29641.6|29671|29651|29596.6|29576.6|313
1594765200000|2020-07-14 22:20:00|29661|29641|29654.1|29634.1|29719.1|29699.1|29649.1|29629.1|200
1594765500000|2020-07-14 22:25:00|29659.1|29639.1|29631.1|29611.1|29726.6|29706.6|29631.1|29611.1|217
1594765800000|2020-07-14 22:30:00|29629.1|29609.1|29651.6|29631.6|29654.1|29634.1|29606.6|29586.6|154
1594766100000|2020-07-14 22:35:00|29651.1|29631.1|29619.1|29599.1|29651.1|29631.1|29611.6|29591.6|45
1594766400000|2020-07-14 22:40:00|29621.6|29601.6|29629.1|29609.1|29629.1|29609.1|29609.1|29589.1|80
1594766700000|2020-07-14 22:45:00|29625.3|29605.3|29601.7|29581.7|29625.3|29605.3|29599.2|29579.2|93
1594767000000|2020-07-14 22:50:00|29604.2|29584.2|29604.2|29584.2|29609.2|29589.2|29599.2|29579.2|39
1594767300000|2020-07-14 22:55:00|29599.2|29579.2|29589.2|29569.2|29606.7|29586.7|29589.2|29569.2|49
1594767600000|2020-07-14 23:00:00|29593.1|29573.1|29564.2|29544.2|29594.2|29574.2|29559.2|29539.2|121
1594767900000|2020-07-14 23:05:00|29559.2|29539.2|29556.7|29536.7|29559.2|29539.2|29546.1|29526.1|71
1594768200000|2020-07-14 23:10:00|29554.7|29534.7|29568.1|29548.1|29568.1|29548.1|29547.5|29527.5|229
1594768500000|2020-07-14 23:15:00|29573.1|29553.1|29577.5|29557.5|29583.1|29563.1|29573.1|29553.1|77
1594768800000|2020-07-14 23:20:00|29573.7|29553.7|29548.1|29528.1|29573.7|29553.7|29548.1|29528.1|66
1594769100000|2020-07-14 23:25:00|29553.1|29533.1|29523.1|29503.1|29553.1|29533.1|29523.1|29503.1|79
1594769400000|2020-07-14 23:30:00|29518.1|29498.1|29530.6|29510.6|29530.6|29510.6|29518.1|29498.1|55
1594769700000|2020-07-14 23:35:00|29533.1|29513.1|29555.6|29535.6|29563.1|29543.1|29528.1|29508.1|104
1594770000000|2020-07-14 23:40:00|29555.1|29535.1|29528.1|29508.1|29555.1|29535.1|29528.1|29508.1|45
1594770300000|2020-07-14 23:45:00|29527|29507|29525.6|29505.6|29527|29507|29518.1|29498.1|32
1594770600000|2020-07-14 23:50:00|29523.7|29503.7|29533.2|29513.2|29538.2|29518.2|29515.6|29495.6|43
1594770900000|2020-07-14 23:55:00|29528.2|29508.2|29518.2|29498.2|29528.2|29508.2|29515.7|29495.7|49
1594771200000|2020-07-15 00:00:00|29515.1|29495.1|29498.2|29478.2|29515.1|29495.1|29458.2|29438.2|534
1594771500000|2020-07-15 00:05:00|29499.3|29479.3|29513.2|29493.2|29518.2|29498.2|29498.2|29478.2|203
1594771800000|2020-07-15 00:10:00|29515.7|29495.7|29503.2|29483.2|29518.7|29498.7|29498.2|29478.2|119
1594772100000|2020-07-15 00:15:00|29503.7|29483.7|29488.8|29468.8|29518.7|29498.7|29488.8|29468.8|282
1594772400000|2020-07-15 00:20:00|29489.3|29469.3|29478.8|29458.8|29493.8|29473.8|29473.8|29453.8|113
1594772700000|2020-07-15 00:25:00|29480.7|29460.7|29478.8|29458.8|29486.3|29466.3|29443.8|29423.8|436
1594773000000|2020-07-15 00:30:00|29476.3|29456.3|29499.3|29479.3|29504.3|29484.3|29473.8|29453.8|162
1594773300000|2020-07-15 00:35:00|29496.8|29476.8|29499.3|29479.3|29499.3|29479.3|29489.9|29469.9|63
1594773600000|2020-07-15 00:40:00|29503.2|29483.2|29509.3|29489.3|29514.3|29494.3|29499.3|29479.3|95
1594773900000|2020-07-15 00:45:00|29511.3|29491.3|29509.9|29489.9|29514.3|29494.3|29486|29466|124
1594774200000|2020-07-15 00:50:00|29507.4|29487.4|29494.9|29474.9|29509.9|29489.9|29489.9|29469.9|66
1594774500000|2020-07-15 00:55:00|29494.4|29474.4|29504.9|29484.9|29504.9|29484.9|29482.4|29462.4|66
1594774800000|2020-07-15 01:00:00|29502.4|29482.4|29519.9|29499.9|29532.4|29512.4|29474.9|29454.9|569
1594775100000|2020-07-15 01:05:00|29519.4|29499.4|29502.4|29482.4|29534.9|29514.9|29497.4|29477.4|292
1594775400000|2020-07-15 01:10:00|29499.9|29479.9|29479.9|29459.9|29519.9|29499.9|29479.9|29459.9|210
1594775700000|2020-07-15 01:15:00|29477.4|29457.4|29505|29485|29505|29485|29462.4|29442.4|165
1594776000000|2020-07-15 01:20:00|29501.1|29481.1|29510|29490|29520|29500|29500|29480|94
1594776300000|2020-07-15 01:25:00|29515|29495|29525|29505|29530|29510|29511.1|29491.1|161
1594776600000|2020-07-15 01:30:00|29525.5|29505.5|29485|29465|29530|29510|29477.5|29457.5|242
1594776900000|2020-07-15 01:35:00|29490|29470|29432.5|29412.5|29490|29470|29415.5|29395.5|403
1594777200000|2020-07-15 01:40:00|29431.9|29411.9|29420|29400|29455|29435|29410|29390|194
1594777500000|2020-07-15 01:45:00|29417.5|29397.5|29390.6|29370.6|29422.5|29402.5|29388.1|29368.1|212
1594777800000|2020-07-15 01:50:00|29385|29365|29432.5|29412.5|29440|29420|29385|29365|198
1594778100000|2020-07-15 01:55:00|29430.6|29410.6|29430|29410|29450|29430|29428.1|29408.1|60
1594778400000|2020-07-15 02:00:00|29429.5|29409.5|29385|29365|29430|29410|29380|29360|145
1594778700000|2020-07-15 02:05:00|29390|29370|29405|29385|29405|29385|29390|29370|174
1594779000000|2020-07-15 02:10:00|29407|29387|29400|29380|29410|29390|29390|29370|84
1594779300000|2020-07-15 02:15:00|29405|29385|29380.1|29360.1|29405|29385|29380.1|29360.1|73
1594779600000|2020-07-15 02:20:00|29380.6|29360.6|29380.1|29360.1|29392.6|29372.6|29377.6|29357.6|116
1594779900000|2020-07-15 02:25:00|29381.2|29361.2|29377.6|29357.6|29390.1|29370.1|29370.1|29350.1|90
1594780200000|2020-07-15 02:30:00|29375.1|29355.1|29340.1|29320.1|29399.5|29379.5|29340.1|29320.1|259
1594780500000|2020-07-15 02:35:00|29345.1|29325.1|29330.1|29310.1|29345.1|29325.1|29310.1|29290.1|256
1594780800000|2020-07-15 02:40:00|29329.5|29309.5|29342.6|29322.6|29347.6|29327.6|29315.1|29295.1|148
1594781100000|2020-07-15 02:45:00|29342|29322|29377.6|29357.6|29380.1|29360.1|29335.1|29315.1|183
1594781400000|2020-07-15 02:50:00|29375.7|29355.7|29370.1|29350.1|29380.1|29360.1|29365.1|29345.1|102
1594781700000|2020-07-15 02:55:00|29367.6|29347.6|29365.1|29345.1|29382.6|29362.6|29360.1|29340.1|141
1594782000000|2020-07-15 03:00:00|29363.2|29343.2|29372.6|29352.6|29375.1|29355.1|29355.1|29335.1|89
1594782300000|2020-07-15 03:05:00|29374.6|29354.6|29382.6|29362.6|29382.6|29362.6|29370.1|29350.1|88
1594782600000|2020-07-15 03:10:00|29384.6|29364.6|29365.1|29345.1|29385.1|29365.1|29360.1|29340.1|83
1594782900000|2020-07-15 03:15:00|29362.6|29342.6|29355.1|29335.1|29370.1|29350.1|29350.1|29330.1|116
1594783200000|2020-07-15 03:20:00|29350.1|29330.1|29360.2|29340.2|29362.7|29342.7|29347.7|29327.7|132
1594783500000|2020-07-15 03:25:00|29362.1|29342.1|29355.2|29335.2|29370.2|29350.2|29350.7|29330.7|109
1594783800000|2020-07-15 03:30:00|29354.6|29334.6|29340.2|29320.2|29355.2|29335.2|29340.2|29320.2|172
1594784100000|2020-07-15 03:35:00|29340.7|29320.7|29335.2|29315.2|29345.2|29325.2|29335.2|29315.2|45
1594784400000|2020-07-15 03:40:00|29331.3|29311.3|29330.2|29310.2|29340.2|29320.2|29330.2|29310.2|38
1594784700000|2020-07-15 03:45:00|29332.7|29312.7|29340.2|29320.2|29345.2|29325.2|29330.2|29310.2|51
1594785000000|2020-07-15 03:50:00|29335.2|29315.2|29330.2|29310.2|29335.2|29315.2|29325.2|29305.2|70
1594785300000|2020-07-15 03:55:00|29332.7|29312.7|29345.2|29325.2|29350.2|29330.2|29330.2|29310.2|107
1594785600000|2020-07-15 04:00:00|29340.2|29320.2|29340.2|29320.2|29340.2|29320.2|29334.7|29314.7|54
1594785900000|2020-07-15 04:05:00|29337.7|29317.7|29325.2|29305.2|29337.7|29317.7|29325.2|29305.2|49
1594786200000|2020-07-15 04:10:00|29320.2|29300.2|29315.2|29295.2|29320.2|29300.2|29315.2|29295.2|37
1594786500000|2020-07-15 04:15:00|29310.2|29290.2|29325.2|29305.2|29330.2|29310.2|29305.2|29285.2|94
1594786800000|2020-07-15 04:20:00|29325.8|29305.8|29330.3|29310.3|29332.8|29312.8|29325.8|29305.8|22
1594787100000|2020-07-15 04:25:00|29327.8|29307.8|29325.3|29305.3|29330.3|29310.3|29320.3|29300.3|37
1594787400000|2020-07-15 04:30:00|29325.8|29305.8|29332.8|29312.8|29335.3|29315.3|29325.3|29305.3|45
1594787700000|2020-07-15 04:35:00|29330.8|29310.8|29335.3|29315.3|29335.3|29315.3|29330.3|29310.3|12
1594788000000|2020-07-15 04:40:00|||||||||41
1594788300000|2020-07-15 04:45:00|29330.3|29310.3|29340.3|29320.3|29342.8|29322.8|29330.3|29310.3|53
1594788600000|2020-07-15 04:50:00|29340.8|29320.8|29342.8|29322.8|29345.3|29325.3|29340.3|29320.3|28
1594788900000|2020-07-15 04:55:00|29345.3|29325.3|29350.3|29330.3|29355.3|29335.3|29342.8|29322.8|58
1594789200000|2020-07-15 05:00:00|29352.3|29332.3|29327.8|29307.8|29355.3|29335.3|29327.8|29307.8|87
1594789500000|2020-07-15 05:05:00|29328.4|29308.4|29340.3|29320.3|29340.3|29320.3|29325.3|29305.3|76
1594789800000|2020-07-15 05:10:00|29342.8|29322.8|29345.3|29325.3|29347.8|29327.8|29340.3|29320.3|31
1594790100000|2020-07-15 05:15:00|29340.3|29320.3|29340.3|29320.3|29340.3|29320.3|29335.3|29315.3|62
1594790400000|2020-07-15 05:20:00|29342.8|29322.8|29335.4|29315.4|29342.8|29322.8|29335.4|29315.4|33
1594790700000|2020-07-15 05:25:00|29334.8|29314.8|29335.4|29315.4|29335.4|29315.4|29330.4|29310.4|64
1594791000000|2020-07-15 05:30:00|29340.4|29320.4|29455.4|29435.4|29455.4|29435.4|29340.4|29320.4|667
1594791300000|2020-07-15 05:35:00|29451.5|29431.5|29435.4|29415.4|29457.9|29437.9|29425.4|29405.4|247
1594791600000|2020-07-15 05:40:00|29436.5|29416.5|29430.4|29410.4|29445.4|29425.4|29430.4|29410.4|123
1594791900000|2020-07-15 05:45:00|29435.4|29415.4|29412.9|29392.9|29440.4|29420.4|29410.4|29390.4|159
1594792200000|2020-07-15 05:50:00|29414.8|29394.8|29420.4|29400.4|29425.4|29405.4|29405.4|29385.4|131
1594792500000|2020-07-15 05:55:00|29418.4|29398.4|29435.4|29415.4|29445.4|29425.4|29418.4|29398.4|79
1594792800000|2020-07-15 06:00:00|29437.9|29417.9|29425.4|29405.4|29445.4|29425.4|29412.9|29392.9|158
1594793100000|2020-07-15 06:05:00|29421.5|29401.5|29405.4|29385.4|29430.4|29410.4|29405.4|29385.4|117
1594793400000|2020-07-15 06:10:00|29401.5|29381.5|29415.4|29395.4|29425.4|29405.4|29395.4|29375.4|203
1594793700000|2020-07-15 06:15:00|29416.5|29396.5|29435.4|29415.4|29445.4|29425.4|29415.4|29395.4|160
1594794000000|2020-07-15 06:20:00|29430.4|29410.4|29390.5|29370.5|29430.4|29410.4|29390.4|29370.4|191
1594794300000|2020-07-15 06:25:00|29393|29373|29400.5|29380.5|29402.4|29382.4|29370.5|29350.5|264
1594794600000|2020-07-15 06:30:00|29398.5|29378.5|29415.5|29395.5|29420.5|29400.5|29390.5|29370.5|126
1594794900000|2020-07-15 06:35:00|29416|29396|29365.5|29345.5|29420.5|29400.5|29360.5|29340.5|236
1594795200000|2020-07-15 06:40:00|29368|29348|29380.5|29360.5|29390.5|29370.5|29350.5|29330.5|231
1594795500000|2020-07-15 06:45:00|29378|29358|29368|29348|29378|29358|29345.5|29325.5|160
1594795800000|2020-07-15 06:50:00|29367.4|29347.4|29355.5|29335.5|29370.5|29350.5|29340.5|29320.5|166
1594796100000|2020-07-15 06:55:00|29354.4|29334.4|29265.5|29245.5|29355.5|29335.5|29260.5|29240.5|613
1594796400000|2020-07-15 07:00:00|29267.5|29247.5|29251.1|29231.1|29323|29303|29251.1|29231.1|476
1594796700000|2020-07-15 07:05:00|29253.6|29233.6|29221.1|29201.1|29261.1|29241.1|29201.1|29181.1|367
1594797000000|2020-07-15 07:10:00|29216.1|29196.1|29196.1|29176.1|29221.1|29201.1|29163.6|29143.6|390
1594797300000|2020-07-15 07:15:00|29194.1|29174.1|29216.1|29196.1|29233.6|29213.6|29191.1|29171.1|297
1594797600000|2020-07-15 07:20:00|29214.1|29194.1|29211.1|29191.1|29216.1|29196.1|29186.1|29166.1|170
1594797900000|2020-07-15 07:25:00|29211.6|29191.6|29228.6|29208.6|29236.1|29216.1|29211.6|29191.6|211
1594798200000|2020-07-15 07:30:00|29225.6|29205.6|29223.6|29203.6|29233.6|29213.6|29216.1|29196.1|173
1594798500000|2020-07-15 07:35:00|29225.6|29205.6|29171.1|29151.1|29231.1|29211.1|29171.1|29151.1|154
1594798800000|2020-07-15 07:40:00|29176.1|29156.1|29203.6|29183.6|29206.1|29186.1|29171.1|29151.1|174
1594799100000|2020-07-15 07:45:00|29201.7|29181.7|29221.1|29201.1|29233.6|29213.6|29201.1|29181.1|215
1594799400000|2020-07-15 07:50:00|29222.2|29202.2|29233.6|29213.6|29251.1|29231.1|29221.1|29201.1|188
1594799700000|2020-07-15 07:55:00|29234.2|29214.2|29228.6|29208.6|29266.1|29246.1|29216.1|29196.1|185
1594800000000|2020-07-15 08:00:00|29226.7|29206.7|29253.7|29233.7|29261.2|29241.2|29186.1|29166.1|333
1594800300000|2020-07-15 08:05:00|29251.2|29231.2|29271.2|29251.2|29271.2|29251.2|29245.6|29225.6|129
1594800600000|2020-07-15 08:10:00|29270.6|29250.6|29271.2|29251.2|29271.2|29251.2|29238.7|29218.7|168
1594800900000|2020-07-15 08:15:00|29270.1|29250.1|29246.2|29226.2|29271.2|29251.2|29240.6|29220.6|110
1594801200000|2020-07-15 08:20:00|29250.1|29230.1|29231.2|29211.2|29256.2|29236.2|29226.2|29206.2|191
1594801500000|2020-07-15 08:25:00|29231.7|29211.7|29246.2|29226.2|29246.2|29226.2|29221.2|29201.2|75
1594801800000|2020-07-15 08:30:00|29246.7|29226.7|29251.2|29231.2|29266.2|29246.2|29246.7|29226.7|92
1594802100000|2020-07-15 08:35:00|29256.2|29236.2|29231.2|29211.2|29256.7|29236.7|29226.2|29206.2|73
1594802400000|2020-07-15 08:40:00|29235.1|29215.1|29211.2|29191.2|29241.2|29221.2|29211.2|29191.2|100
1594802700000|2020-07-15 08:45:00|29216.2|29196.2|29231.2|29211.2|29236.2|29216.2|29211.2|29191.2|112
1594803000000|2020-07-15 08:50:00|29231.8|29211.8|29241.2|29221.2|29246.2|29226.2|29228.7|29208.7|99
1594803300000|2020-07-15 08:55:00|29238.7|29218.7|29251.2|29231.2|29256.2|29236.2|29236.2|29216.2|69
1594803600000|2020-07-15 09:00:00|29252.3|29232.3|29261.2|29241.2|29266.2|29246.2|29251.2|29231.2|110
1594803900000|2020-07-15 09:05:00|29261.3|29241.3|29223.2|29203.2|29261.3|29241.3|29223.2|29203.2|170
1594804200000|2020-07-15 09:10:00|29223.8|29203.8|29231.3|29211.3|29238.8|29218.8|29223.8|29203.8|77
1594804500000|2020-07-15 09:15:00|29233.2|29213.2|29238.8|29218.8|29249.3|29229.3|29233.2|29213.2|67
1594804800000|2020-07-15 09:20:00|29236.3|29216.3|29246.3|29226.3|29246.3|29226.3|29226.3|29206.3|62
1594805100000|2020-07-15 09:25:00|29243.8|29223.8|29233.8|29213.8|29251.3|29231.3|29233.8|29213.8|85
1594805400000|2020-07-15 09:30:00|29236.3|29216.3|29211.3|29191.3|29236.3|29216.3|29206.3|29186.3|71
1594805700000|2020-07-15 09:35:00|29216.3|29196.3|29211.3|29191.3|29216.3|29196.3|29206.3|29186.3|72
1594806000000|2020-07-15 09:40:00|29211.8|29191.8|29209.2|29189.2|29221.3|29201.3|29209.2|29189.2|57
1594806300000|2020-07-15 09:45:00|29208.6|29188.6|29215.8|29195.8|29215.8|29195.8|29184.7|29164.7|261
1594806600000|2020-07-15 09:50:00|29213.8|29193.8|29158.3|29138.3|29213.8|29193.8|29155.8|29135.8|147
1594806900000|2020-07-15 09:55:00|29160.8|29140.8|29153.3|29133.3|29160.8|29140.8|29135.8|29115.8|180
1594807200000|2020-07-15 10:00:00|29155.3|29135.3|29173.3|29153.3|29173.3|29153.3|29151.3|29131.3|163
1594807500000|2020-07-15 10:05:00|29170.8|29150.8|29180.8|29160.8|29185.8|29165.8|29170.8|29150.8|107
1594807800000|2020-07-15 10:10:00|29183.3|29163.3|29230.8|29210.8|29245.8|29225.8|29183.3|29163.3|264
1594808100000|2020-07-15 10:15:00|29233.3|29213.3|29215.8|29195.8|29235.8|29215.8|29205.8|29185.8|69
1594808400000|2020-07-15 10:20:00|29219.8|29199.8|29220.8|29200.8|29230.8|29210.8|29218.3|29198.3|83
1594808700000|2020-07-15 10:25:00|29220.3|29200.3|29245.8|29225.8|29250.8|29230.8|29215.8|29195.8|117
1594809000000|2020-07-15 10:30:00|29245.3|29225.3|29243.4|29223.4|29255.9|29235.9|29238.4|29218.4|72
1594809300000|2020-07-15 10:35:00|29240.9|29220.9|29238.7|29218.7|29240.9|29220.9|29230.9|29210.9|72
1594809600000|2020-07-15 10:40:00|29240.7|29220.7|29250.7|29230.7|29250.7|29230.7|29233.7|29213.7|59
1594809900000|2020-07-15 10:45:00|29248.7|29228.7|29258.7|29238.7|29259.3|29239.3|29243.7|29223.7|92
1594810200000|2020-07-15 10:50:00|29259.3|29239.3|29273.7|29253.7|29273.7|29253.7|29259.3|29239.3|251
1594810500000|2020-07-15 10:55:00|29275.7|29255.7|29273.8|29253.8|29288.7|29268.7|29273.8|29253.8|108
1594810800000|2020-07-15 11:00:00|29278.8|29258.8|29298.8|29278.8|29303.8|29283.8|29278.8|29258.8|199
1594811100000|2020-07-15 11:05:00|29303.8|29283.8|29278.2|29258.2|29303.8|29283.8|29271.3|29251.3|210
1594811400000|2020-07-15 11:10:00|29273.8|29253.8|29283.8|29263.8|29288.8|29268.8|29263.8|29243.8|127
1594811700000|2020-07-15 11:15:00|29283.2|29263.2|29283.8|29263.8|29283.8|29263.8|29278.8|29258.8|73
1594812000000|2020-07-15 11:20:00|29278.8|29258.8|29258.8|29238.8|29278.8|29258.8|29258.8|29238.8|103
1594812300000|2020-07-15 11:25:00|29261.8|29241.8|29293.8|29273.8|29295.8|29275.8|29261.8|29241.8|164
1594812600000|2020-07-15 11:30:00|29296.3|29276.3|29343.8|29323.8|29348.8|29328.8|29296.3|29276.3|539
1594812900000|2020-07-15 11:35:00|29341.9|29321.9|29328.8|29308.8|29351.3|29331.3|29328.8|29308.8|262
1594813200000|2020-07-15 11:40:00|29323.8|29303.8|29348.8|29328.8|29358.8|29338.8|29318.8|29298.8|160
1594813500000|2020-07-15 11:45:00|29346.3|29326.3|29319.4|29299.4|29346.3|29326.3|29318.8|29298.8|198
1594813800000|2020-07-15 11:50:00|29323.8|29303.8|29333.9|29313.9|29338.8|29318.8|29323.8|29303.8|206
1594814100000|2020-07-15 11:55:00|29331.4|29311.4|29296.4|29276.4|29333.9|29313.9|29293.9|29273.9|329
1594814400000|2020-07-15 12:00:00|29298.9|29278.9|29288.9|29268.9|29303.9|29283.9|29283.9|29263.9|304
1594814700000|2020-07-15 12:05:00|29291.4|29271.4|29298.9|29278.9|29303.9|29283.9|29281.4|29261.4|155
1594815000000|2020-07-15 12:10:00|29301.4|29281.4|29318.9|29298.9|29343.9|29323.9|29298.9|29278.9|302
1594815300000|2020-07-15 12:15:00|29321.4|29301.4|29298.9|29278.9|29323.9|29303.9|29296.4|29276.4|135
1594815600000|2020-07-15 12:20:00|29293.9|29273.9|29312.8|29292.8|29322.3|29302.3|29292.8|29272.8|222
1594815900000|2020-07-15 12:25:00|29315.3|29295.3|29297.3|29277.3|29326.8|29306.8|29297.3|29277.3|224
1594816200000|2020-07-15 12:30:00|29294.8|29274.8|29302.3|29282.3|29302.3|29282.3|29289.8|29269.8|187
1594816500000|2020-07-15 12:35:00|29298.4|29278.4|29282.3|29262.3|29302.3|29282.3|29282.3|29262.3|76
1594816800000|2020-07-15 12:40:00|29277.3|29257.3|29217.3|29197.3|29277.3|29257.3|29217.3|29197.3|344
1594817100000|2020-07-15 12:45:00|29212.9|29192.9|29252.3|29232.3|29257.3|29237.3|29212.9|29192.9|215
1594817400000|2020-07-15 12:50:00|29256.3|29236.3|29277.4|29257.4|29284.9|29264.9|29256.3|29236.3|279
1594817700000|2020-07-15 12:55:00|29272.4|29252.4|29322.4|29302.4|29324.9|29304.9|29267.4|29247.4|308
1594818000000|2020-07-15 13:00:00|29320.4|29300.4|29292.4|29272.4|29357.4|29337.4|29292.4|29272.4|836
1594818300000|2020-07-15 13:05:00|29287.4|29267.4|29197.4|29177.4|29292.4|29272.4|29192.9|29172.9|867
1594818600000|2020-07-15 13:10:00|29195.4|29175.4|29151.9|29131.9|29254.9|29234.9|29122.4|29102.4|888
1594818900000|2020-07-15 13:15:00|29147.4|29127.4|29172.4|29152.4|29182.4|29162.4|29067.4|29047.4|1216
1594819200000|2020-07-15 13:20:00|29177.4|29157.4|29172.4|29152.4|29199.4|29179.4|29165.4|29145.4|677
1594819500000|2020-07-15 13:25:00|29173.5|29153.5|29192.4|29172.4|29222.4|29202.4|29173.5|29153.5|410
1594819800000|2020-07-15 13:30:00|29193|29173|29113|29093|29199.9|29179.9|29105.5|29085.5|959
1594820100000|2020-07-15 13:35:00|29115.5|29095.5|29098|29078|29133|29113|29063|29043|976
1594820400000|2020-07-15 13:40:00|29100.5|29080.5|29128|29108|29163|29143|29088|29068|825
1594820700000|2020-07-15 13:45:00|29133|29113|29033|29013|29133|29113|28993|28973|1606
1594821000000|2020-07-15 13:50:00|29033.5|29013.5|28903|28883|29035.5|29015.5|28850.5|28830.5|2179
1594821300000|2020-07-15 13:55:00|28903.5|28883.5|28813|28793|28943|28923|28813|28793|1979
1594821600000|2020-07-15 14:00:00|28811.9|28791.9|28820.5|28800.5|28903|28883|28802.5|28782.5|1158
1594821900000|2020-07-15 14:05:00|28822.5|28802.5|28735.5|28715.5|28827.5|28807.5|28718|28698|1884
1594822200000|2020-07-15 14:10:00|28733|28713|28790.5|28770.5|28793.6|28773.6|28720.5|28700.5|1482
1594822500000|2020-07-15 14:15:00|28793|28773|28833|28813|28858|28838|28768|28748|1378
1594822800000|2020-07-15 14:20:00|28830.5|28810.5|28808.1|28788.1|28833|28813|28778|28758|916
1594823100000|2020-07-15 14:25:00|28810.6|28790.6|28828.1|28808.1|28835.6|28815.6|28783.6|28763.6|662
1594823400000|2020-07-15 14:30:00|28829.1|28809.1|28903.1|28883.1|28913.1|28893.1|28821.1|28801.1|1096
1594823700000|2020-07-15 14:35:00|28902|28882|28890.6|28870.6|28913.1|28893.1|28878.1|28858.1|529
1594824000000|2020-07-15 14:40:00|28890|28870|28918.1|28898.1|28928.1|28908.1|28883.1|28863.1|468
1594824300000|2020-07-15 14:45:00|28923.1|28903.1|28863.1|28843.1|28923.1|28903.1|28858.1|28838.1|446
1594824600000|2020-07-15 14:50:00|28858.1|28838.1|28873.1|28853.1|28903.1|28883.1|28858.1|28838.1|472
1594824900000|2020-07-15 14:55:00|28875.1|28855.1|28858.1|28838.1|28890.6|28870.6|28858.1|28838.1|417
1594825200000|2020-07-15 15:00:00|28863.1|28843.1|28808.1|28788.1|28863.1|28843.1|28798.1|28778.1|857
1594825500000|2020-07-15 15:05:00|28807.1|28787.1|28808.1|28788.1|28818.1|28798.1|28785.6|28765.6|537
1594825800000|2020-07-15 15:10:00|28810.1|28790.1|28828.1|28808.1|28833.1|28813.1|28794.2|28774.2|526
1594826100000|2020-07-15 15:15:00|28827.6|28807.6|28803.1|28783.1|28828.1|28808.1|28778.1|28758.1|414
1594826400000|2020-07-15 15:20:00|28802.6|28782.6|28762.6|28742.6|28803.1|28783.1|28752.6|28732.6|535
1594826700000|2020-07-15 15:25:00|28760.1|28740.1|28806.2|28786.2|28817.6|28797.6|28745.7|28725.7|669
1594827000000|2020-07-15 15:30:00|28808.2|28788.2|28787.1|28767.1|28808.2|28788.2|28780.1|28760.1|398
1594827300000|2020-07-15 15:35:00|28782.1|28762.1|28742.1|28722.1|28802.1|28782.1|28742.1|28722.1|555
1594827600000|2020-07-15 15:40:00|28741.1|28721.1|28787.1|28767.1|28789.1|28769.1|28707.1|28687.1|721
1594827900000|2020-07-15 15:45:00|28784.6|28764.6|28772.1|28752.1|28792.1|28772.1|28744.6|28724.6|402
1594828200000|2020-07-15 15:50:00|28774.6|28754.6|28827.2|28807.2|28832.2|28812.2|28772.1|28752.1|509
1594828500000|2020-07-15 15:55:00|28826.6|28806.6|28797.2|28777.2|28827.2|28807.2|28797.2|28777.2|388
1594828800000|2020-07-15 16:00:00|28794.1|28774.1|28771.6|28751.6|28802.2|28782.2|28771.6|28751.6|331
1594829100000|2020-07-15 16:05:00|28772.2|28752.2|28796.7|28776.7|28801.7|28781.7|28771.6|28751.6|219
1594829400000|2020-07-15 16:10:00|28792.2|28772.2|28801.7|28781.7|28806.7|28786.7|28776.7|28756.7|467
1594829700000|2020-07-15 16:15:00|28801.1|28781.1|28791.7|28771.7|28806.7|28786.7|28774.2|28754.2|321
1594830000000|2020-07-15 16:20:00|28792.2|28772.2|28782.7|28762.7|28807.7|28787.7|28780.2|28760.2|423
1594830300000|2020-07-15 16:25:00|28785.2|28765.2|28785.4|28765.4|28792.9|28772.9|28768.3|28748.3|271
1594830600000|2020-07-15 16:30:00|28789.3|28769.3|28745.9|28725.9|28795.9|28775.9|28745.9|28725.9|409
1594830900000|2020-07-15 16:35:00|28748.4|28728.4|28761.5|28741.5|28761.5|28741.5|28741.4|28721.4|271
1594831200000|2020-07-15 16:40:00|28764|28744|28786.5|28766.5|28786.5|28766.5|28749|28729|197
1594831500000|2020-07-15 16:45:00|28785.4|28765.4|28800.9|28780.9|28800.9|28780.9|28781.5|28761.5|227
1594831800000|2020-07-15 16:50:00|28805.9|28785.9|28810.9|28790.9|28810.9|28790.9|28800.9|28780.9|206
1594832100000|2020-07-15 16:55:00|28812|28792|28816|28796|28836|28816|28806|28786|1108
1594832400000|2020-07-15 17:00:00|28821|28801|28821|28801|28843.5|28823.5|28801|28781|265
1594832700000|2020-07-15 17:05:00|28823.5|28803.5|28831|28811|28833.5|28813.5|28806|28786|138
1594833000000|2020-07-15 17:10:00|28831.5|28811.5|28851|28831|28853.5|28833.5|28824|28804|277
1594833300000|2020-07-15 17:15:00|28849|28829|28855.5|28835.5|28860.5|28840.5|28848.5|28828.5|150
1594833600000|2020-07-15 17:20:00|28857.4|28837.4|28839.9|28819.9|28864.9|28844.9|28839.9|28819.9|123
1594833900000|2020-07-15 17:25:00|28837.4|28817.4|28825|28805|28839.9|28819.9|28820|28800|143
1594834200000|2020-07-15 17:30:00|28827.5|28807.5|28835|28815|28840|28820|28825|28805|79
1594834500000|2020-07-15 17:35:00|28837.5|28817.5|28847.5|28827.5|28855|28835|28837.5|28817.5|60
1594834800000|2020-07-15 17:40:00|28850|28830|28835|28815|28854.5|28834.5|28832|28812|66
1594835100000|2020-07-15 17:45:00|28837.5|28817.5|28835|28815|28840|28820|28820|28800|72
1594835400000|2020-07-15 17:50:00|28832.5|28812.5|28820|28800|28835|28815|28812.5|28792.5|76
1594835700000|2020-07-15 17:55:00|28820.5|28800.5|28805|28785|28825|28805|28797|28777|106
1594836000000|2020-07-15 18:00:00|28804.5|28784.5|28832.5|28812.5|28845|28825|28795|28775|120
1594836300000|2020-07-15 18:05:00|28832|28812|28815|28795|28832.5|28812.5|28812.5|28792.5|94
1594836600000|2020-07-15 18:10:00|28817|28797|28830|28810|28832.5|28812.5|28817|28797|29
1594836900000|2020-07-15 18:15:00|28829|28809|28815|28795|28830|28810|28810|28790|61
1594837200000|2020-07-15 18:20:00|28811.1|28791.1|28815.1|28795.1|28820.1|28800.1|28810|28790|61
1594837500000|2020-07-15 18:25:00|28820.1|28800.1|28820.1|28800.1|28825.1|28805.1|28807.6|28787.6|54
1594837800000|2020-07-15 18:30:00|28822.6|28802.6|28867.6|28847.6|28867.6|28847.6|28820.1|28800.1|161
1594838100000|2020-07-15 18:35:00|28865.1|28845.1|28875.1|28855.1|28875.1|28855.1|28855.1|28835.1|251
1594838400000|2020-07-15 18:40:00|28879|28859|28860.1|28840.1|28885.1|28865.1|28858.1|28838.1|93
1594838700000|2020-07-15 18:45:00|28862.1|28842.1|28865.1|28845.1|28867.6|28847.6|28855.1|28835.1|29
1594839000000|2020-07-15 18:50:00|28863.1|28843.1|28835.1|28815.1|28863.1|28843.1|28835.1|28815.1|130
1594839300000|2020-07-15 18:55:00|28837.6|28817.6|28847.6|28827.6|28860.1|28840.1|28837.6|28817.6|66
1594839600000|2020-07-15 19:00:00|28845.1|28825.1|28855.1|28835.1|28857.6|28837.6|28842.6|28822.6|54
1594839900000|2020-07-15 19:05:00|28853.1|28833.1|28845.1|28825.1|28853.1|28833.1|28835.1|28815.1|52
1594840200000|2020-07-15 19:10:00|28841.2|28821.2|28850.1|28830.1|28855.1|28835.1|28835.1|28815.1|58
1594840500000|2020-07-15 19:15:00|28850.7|28830.7|28865.1|28845.1|28865.1|28845.1|28835.1|28815.1|37
1594840800000|2020-07-15 19:20:00|28860.1|28840.1|28860.2|28840.2|28865.2|28845.2|28855.1|28835.1|35
1594841100000|2020-07-15 19:25:00|28862.7|28842.7|28890.2|28870.2|28890.2|28870.2|28862.7|28842.7|72
1594841400000|2020-07-15 19:30:00|28895.2|28875.2|28914.6|28894.6|28914.6|28894.6|28895.2|28875.2|88
1594841700000|2020-07-15 19:35:00|28915.2|28895.2|28904.7|28884.7|28919.7|28899.7|28904.7|28884.7|58
1594842000000|2020-07-15 19:40:00|28904.1|28884.1|28904.7|28884.7|28914.7|28894.7|28889.7|28869.7|73
1594842300000|2020-07-15 19:45:00|28909.7|28889.7|28932.2|28912.2|28932.2|28912.2|28904.7|28884.7|65
1594842600000|2020-07-15 19:50:00|28930.2|28910.2|28889.7|28869.7|28930.2|28910.2|28884.7|28864.7|109
1594842900000|2020-07-15 19:55:00|28892.2|28872.2|28903.7|28883.7|28904.7|28884.7|28889.7|28869.7|71
1594843200000|2020-07-15 20:00:00|28899.7|28879.7|28882.2|28862.2|28909.7|28889.7|28882.2|28862.2|107
1594843500000|2020-07-15 20:05:00|28882.7|28862.7|28894.2|28874.2|28894.2|28874.2|28882.7|28862.7|36
1594843800000|2020-07-15 20:10:00|28895.8|28875.8|28920.2|28900.2|28920.2|28900.2|28895.8|28875.8|82
1594844100000|2020-07-15 20:15:00|28922.2|28902.2|28925.2|28905.2|28925.2|28905.2|28917.7|28897.7|39
1594844400000|2020-07-15 20:20:00|28925.8|28905.8|28919.7|28899.7|28929.7|28909.7|28919.7|28899.7|28
1594844700000|2020-07-15 20:25:00|28921.7|28901.7|28914.7|28894.7|28922.2|28902.2|28914.7|28894.7|29
1594845000000|2020-07-15 20:30:00|28909.7|28889.7|28909.8|28889.8|28914.8|28894.8|28906.7|28886.7|44
1594845300000|2020-07-15 20:35:00|28914.8|28894.8|28915.3|28895.3|28915.3|28895.3|28914.8|28894.8|15
1594845600000|2020-07-15 20:40:00|28910.8|28890.8|28914.8|28894.8|28917.3|28897.3|28909.8|28889.8|31
1594845900000|2020-07-15 20:45:00|28914.3|28894.3|28914.8|28894.8|28919.8|28899.8|28912.3|28892.3|41
1594846200000|2020-07-15 20:50:00|||||||||28
1594846500000|2020-07-15 20:55:00|28916.8|28896.8|28919.8|28899.8|28919.8|28899.8|28914.8|28894.8|53
1594850400000|2020-07-15 22:00:00|28901.8|28881.8|29000.4|28980.4|29000.4|28980.4|28901.8|28881.8|235
1594850700000|2020-07-15 22:05:00|28999.4|28979.4|29010.4|28990.4|29012.9|28992.9|28990.4|28970.4|126
1594851000000|2020-07-15 22:10:00|29008.5|28988.5|29015.4|28995.4|29017.9|28997.9|29007.9|28987.9|55
1594851300000|2020-07-15 22:15:00|29020.4|29000.4|28980.5|28960.5|29022.9|29002.9|28980.5|28960.5|65
1594851600000|2020-07-15 22:20:00|28975.5|28955.5|28980.5|28960.5|28985.5|28965.5|28975.5|28955.5|49
1594851900000|2020-07-15 22:25:00|28983|28963|28985.5|28965.5|28988|28968|28983|28963|15
1594852200000|2020-07-15 22:30:00|28981.5|28961.5|28955.5|28935.5|28981.5|28961.5|28953|28933|89
1594852500000|2020-07-15 22:35:00|28950.5|28930.5|28948|28928|28955.5|28935.5|28948|28928|26
1594852800000|2020-07-15 22:40:00|28947.5|28927.5|28905.5|28885.5|28947.5|28927.5|28905.5|28885.5|82
1594853100000|2020-07-15 22:45:00|28908|28888|28915.5|28895.5|28920.5|28900.5|28908|28888|37
1594853400000|2020-07-15 22:50:00|28911.5|28891.5|28895.5|28875.5|28911.5|28891.5|28895.5|28875.5|85
1594853700000|2020-07-15 22:55:00|28898|28878|28878|28858|28903|28883|28875.5|28855.5|63
1594854000000|2020-07-15 23:00:00|28880.5|28860.5|28890.5|28870.5|28903|28883|28870.5|28850.5|80
1594854300000|2020-07-15 23:05:00|28892.5|28872.5|28890.5|28870.5|28898|28878|28890.5|28870.5|10
1594854600000|2020-07-15 23:10:00|28885.5|28865.5|28895.5|28875.5|28899.5|28879.5|28880.5|28860.5|18
1594854900000|2020-07-15 23:15:00|28895.6|28875.6|28885.6|28865.6|28895.6|28875.6|28885.6|28865.6|14
1594855200000|2020-07-15 23:20:00|||||||||17
1594855500000|2020-07-15 23:25:00|28886.1|28866.1|28890.6|28870.6|28895.6|28875.6|28886.1|28866.1|8
1594855800000|2020-07-15 23:30:00|28891.1|28871.1|28900.6|28880.6|28900.6|28880.6|28891.1|28871.1|41
1594856100000|2020-07-15 23:35:00|28898.1|28878.1|28900.6|28880.6|28903.1|28883.1|28895.6|28875.6|13
1594856400000|2020-07-15 23:40:00|28895.6|28875.6|28901.1|28881.1|28905.6|28885.6|28895.6|28875.6|20
1594856700000|2020-07-15 23:45:00|28903.1|28883.1|28895.6|28875.6|28903.6|28883.6|28895.6|28875.6|9
1594857000000|2020-07-15 23:50:00|28890.6|28870.6|28900.6|28880.6|28905.6|28885.6|28880.6|28860.6|106
1594857300000|2020-07-15 23:55:00|28898.1|28878.1|28875.6|28855.6|28898.1|28878.1|28875.6|28855.6|45
1594857600000|2020-07-16 00:00:00|28874.6|28854.6|28785.6|28765.6|28874.6|28854.6|28763.1|28743.1|450
1594857900000|2020-07-16 00:05:00|28787.6|28767.6|28783.7|28763.7|28808.1|28788.1|28775.6|28755.6|108
1594858200000|2020-07-16 00:10:00|28781.2|28761.2|28805.6|28785.6|28805.6|28785.6|28781.2|28761.2|90
1594858500000|2020-07-16 00:15:00|28805.7|28785.7|28795.7|28775.7|28805.7|28785.7|28781.7|28761.7|78
1594858800000|2020-07-16 00:20:00|28793.2|28773.2|28790.7|28770.7|28793.2|28773.2|28781.2|28761.2|32
1594859100000|2020-07-16 00:25:00|28788.2|28768.2|28815.7|28795.7|28815.7|28795.7|28785.7|28765.7|82
1594859400000|2020-07-16 00:30:00|28811.7|28791.7|28808.7|28788.7|28818.2|28798.2|28795.7|28775.7|71
1594859700000|2020-07-16 00:35:00|28808.2|28788.2|28815.7|28795.7|28815.7|28795.7|28795.7|28775.7|45
1594860000000|2020-07-16 00:40:00|28811.7|28791.7|28830.7|28810.7|28833.2|28813.2|28810.7|28790.7|47
1594860300000|2020-07-16 00:45:00|28828.7|28808.7|28826.2|28806.2|28838.2|28818.2|28826.2|28806.2|74
1594860600000|2020-07-16 00:50:00|28824.2|28804.2|28818.2|28798.2|28835.7|28815.7|28818.2|28798.2|71
1594860900000|2020-07-16 00:55:00|28815.7|28795.7|28803.2|28783.2|28815.7|28795.7|28790.7|28770.7|96
1594861200000|2020-07-16 01:00:00|28800.7|28780.7|28650.7|28630.7|28833.2|28813.2|28590.7|28570.7|1474
1594861500000|2020-07-16 01:05:00|28650.2|28630.2|28668.2|28648.2|28680.7|28660.7|28605.7|28585.7|586
1594861800000|2020-07-16 01:10:00|28670.7|28650.7|28753.3|28733.3|28775.8|28755.8|28665.7|28645.7|702
1594862100000|2020-07-16 01:15:00|28752.7|28732.7|28740.8|28720.8|28833.8|28813.8|28723.3|28703.3|603
1594862400000|2020-07-16 01:20:00|28744.7|28724.7|28765.8|28745.8|28785.8|28765.8|28738.3|28718.3|171
1594862700000|2020-07-16 01:25:00|28765.3|28745.3|28790.8|28770.8|28803.8|28783.8|28750.8|28730.8|189
1594863000000|2020-07-16 01:30:00|28788.3|28768.3|28760.8|28740.8|28815.8|28795.8|28750.8|28730.8|309
1594863300000|2020-07-16 01:35:00|28759.8|28739.8|28785.8|28765.8|28795.8|28775.8|28740.8|28720.8|238
1594863600000|2020-07-16 01:40:00|28790.8|28770.8|28838.3|28818.3|28855.8|28835.8|28788.3|28768.3|395
1594863900000|2020-07-16 01:45:00|28840.3|28820.3|28829.8|28809.8|28850.8|28830.8|28805.8|28785.8|176
1594864200000|2020-07-16 01:50:00|28825.8|28805.8|28818.3|28798.3|28830.8|28810.8|28795.8|28775.8|154
1594864500000|2020-07-16 01:55:00|28820.8|28800.8|28830.8|28810.8|28835.8|28815.8|28810.8|28790.8|86
1594864800000|2020-07-16 02:00:00|28850.8|28830.8|28825.8|28805.8|28885.8|28865.8|28818.8|28798.8|546
1594865100000|2020-07-16 02:05:00|28826.3|28806.3|28803.3|28783.3|28845.8|28825.8|28790.8|28770.8|204
1594865400000|2020-07-16 02:10:00|28801.4|28781.4|28743.4|28723.4|28801.4|28781.4|28735.9|28715.9|267
1594865700000|2020-07-16 02:15:00|28745.9|28725.9|28750.9|28730.9|28773.4|28753.4|28745.9|28725.9|166
1594866000000|2020-07-16 02:20:00|28748.9|28728.9|28718.4|28698.4|28755.9|28735.9|28718.4|28698.4|162
1594866300000|2020-07-16 02:25:00|28716.4|28696.4|28711.4|28691.4|28725.9|28705.9|28696.9|28676.9|87
1594866600000|2020-07-16 02:30:00|28713.4|28693.4|28686.9|28666.9|28718.9|28698.9|28635.9|28615.9|466
1594866900000|2020-07-16 02:35:00|28690.9|28670.9|28655.9|28635.9|28710.9|28690.9|28655.9|28635.9|193
1594867200000|2020-07-16 02:40:00|28653.9|28633.9|28663.4|28643.4|28663.4|28643.4|28605.9|28585.9|378
1594867500000|2020-07-16 02:45:00|28663.9|28643.9|28680.9|28660.9|28690.9|28670.9|28653.4|28633.4|212
1594867800000|2020-07-16 02:50:00|28678.4|28658.4|28648.4|28628.4|28680.9|28660.9|28625.9|28605.9|189
1594868100000|2020-07-16 02:55:00|28646.4|28626.4|28655.9|28635.9|28668.4|28648.4|28643.4|28623.4|125
1594868400000|2020-07-16 03:00:00|28653.4|28633.4|28642.9|28622.9|28665.9|28645.9|28640.9|28620.9|133
1594868700000|2020-07-16 03:05:00|28640.9|28620.9|28655.9|28635.9|28665.4|28645.4|28638.4|28618.4|95
1594869000000|2020-07-16 03:10:00|28653.4|28633.4|28636|28616|28653.4|28633.4|28623.5|28603.5|163
1594869300000|2020-07-16 03:15:00|28631|28611|28616|28596|28636|28616|28606|28586|208
1594869600000|2020-07-16 03:20:00|28613.5|28593.5|28631|28611|28633.5|28613.5|28599.5|28579.5|157
1594869900000|2020-07-16 03:25:00|28629|28609|28653.5|28633.5|28658|28638|28628.5|28608.5|93
1594870200000|2020-07-16 03:30:00|28651|28631|28641|28621|28653.5|28633.5|28641|28621|47
1594870500000|2020-07-16 03:35:00|28640.5|28620.5|28638.5|28618.5|28641|28621|28633.5|28613.5|28
1594870800000|2020-07-16 03:40:00|28639|28619|28641|28621|28641|28621|28636|28616|22
1594871100000|2020-07-16 03:45:00|28636|28616|28626|28606|28638.5|28618.5|28626|28606|68
1594871400000|2020-07-16 03:50:00|28621|28601|28621|28601|28628.5|28608.5|28621|28601|65
1594871700000|2020-07-16 03:55:00|28618.5|28598.5|28621|28601|28626|28606|28618.5|28598.5|34
1594872000000|2020-07-16 04:00:00|28618.5|28598.5|28636|28616|28636|28616|28616|28596|56
1594872300000|2020-07-16 04:05:00|28631|28611|28631.6|28611.6|28636.6|28616.6|28628.5|28608.5|48
1594872600000|2020-07-16 04:10:00|28631.1|28611.1|28621.6|28601.6|28631.1|28611.1|28616.6|28596.6|37
1594872900000|2020-07-16 04:15:00|28619.6|28599.6|28627.1|28607.1|28627.1|28607.1|28616.6|28596.6|30
1594873200000|2020-07-16 04:20:00|28627.6|28607.6|28636.6|28616.6|28636.6|28616.6|28627.6|28607.6|22
1594873500000|2020-07-16 04:25:00|28638.6|28618.6|28631.6|28611.6|28639.1|28619.1|28631.6|28611.6|21
1594873800000|2020-07-16 04:30:00|28632.1|28612.1|28641.6|28621.6|28642.1|28622.1|28632.1|28612.1|48
1594874100000|2020-07-16 04:35:00|28651.6|28631.6|28661.6|28641.6|28666.6|28646.6|28651.6|28631.6|75
1594874400000|2020-07-16 04:40:00|28659.6|28639.6|28656.6|28636.6|28661.6|28641.6|28651.6|28631.6|37
1594874700000|2020-07-16 04:45:00|28656.1|28636.1|28656.6|28636.6|28659.1|28639.1|28656.1|28636.1|42
1594875000000|2020-07-16 04:50:00|28659.1|28639.1|28634.6|28614.6|28659.1|28639.1|28634.6|28614.6|51
1594875300000|2020-07-16 04:55:00|28634.1|28614.1|28651.6|28631.6|28651.6|28631.6|28631.6|28611.6|38
1594875600000|2020-07-16 05:00:00|28649.6|28629.6|28621.7|28601.7|28649.6|28629.6|28621.6|28601.6|66
1594875900000|2020-07-16 05:05:00|28619.2|28599.2|28616.7|28596.7|28621.7|28601.7|28614.2|28594.2|74
1594876200000|2020-07-16 05:10:00|28611.7|28591.7|28631.7|28611.7|28641.7|28621.7|28609.2|28589.2|76
1594876500000|2020-07-16 05:15:00|28631.2|28611.2|28606.7|28586.7|28631.7|28611.7|28603.7|28583.7|68
1594876800000|2020-07-16 05:20:00|28609.2|28589.2|28566.7|28546.7|28619.2|28599.2|28566.7|28546.7|258
1594877100000|2020-07-16 05:25:00|28569.2|28549.2|28581.7|28561.7|28594.2|28574.2|28566.7|28546.7|160
1594877400000|2020-07-16 05:30:00|28579.7|28559.7|28521.7|28501.7|28579.7|28559.7|28506.7|28486.7|602
1594877700000|2020-07-16 05:35:00|28522.2|28502.2|28561.7|28541.7|28614.2|28594.2|28511.7|28491.7|615
1594878000000|2020-07-16 05:40:00|28563.7|28543.7|28596.7|28576.7|28604.2|28584.2|28561.7|28541.7|268
1594878300000|2020-07-16 05:45:00|28600.7|28580.7|28601.7|28581.7|28611.7|28591.7|28574.2|28554.2|138
1594878600000|2020-07-16 05:50:00|28599.7|28579.7|28591.7|28571.7|28611.7|28591.7|28579.2|28559.2|102
1594878900000|2020-07-16 05:55:00|28594.2|28574.2|28599.2|28579.2|28601.7|28581.7|28581.7|28561.7|106
1594879200000|2020-07-16 06:00:00|28601.7|28581.7|28666.8|28646.8|28684.2|28664.2|28594.2|28574.2|547
1594879500000|2020-07-16 06:05:00|28661.8|28641.8|28646.3|28626.3|28666.8|28646.8|28626.3|28606.3|273
1594879800000|2020-07-16 06:10:00|28643.8|28623.8|28616.3|28596.3|28643.8|28623.8|28596.3|28576.3|177
1594880100000|2020-07-16 06:15:00|28618.3|28598.3|28551.3|28531.3|28621.3|28601.3|28546.3|28526.3|312
1594880400000|2020-07-16 06:20:00|28546.3|28526.3|28556.3|28536.3|28571.3|28551.3|28542.3|28522.3|386
1594880700000|2020-07-16 06:25:00|28560.3|28540.3|28531.3|28511.3|28561.3|28541.3|28531.3|28511.3|222
1594881000000|2020-07-16 06:30:00|28526.3|28506.3|28486.3|28466.3|28551.3|28531.3|28481.3|28461.3|460
1594881300000|2020-07-16 06:35:00|28488.8|28468.8|28461.3|28441.3|28503.8|28483.8|28436.3|28416.3|701
1594881600000|2020-07-16 06:40:00|28460.8|28440.8|28501.3|28481.3|28517.3|28497.3|28453.8|28433.8|451
1594881900000|2020-07-16 06:45:00|28500.8|28480.8|28516.3|28496.3|28521.3|28501.3|28481.3|28461.3|271
1594882200000|2020-07-16 06:50:00|28513.8|28493.8|28488.8|28468.8|28518.8|28498.8|28486.3|28466.3|194
1594882500000|2020-07-16 06:55:00|28486.3|28466.3|28483.8|28463.8|28500.3|28480.3|28466.3|28446.3|370
1594882800000|2020-07-16 07:00:00|28486.3|28466.3|28543.8|28523.8|28543.8|28523.8|28486.3|28466.3|431
1594883100000|2020-07-16 07:05:00|28546.3|28526.3|28551.4|28531.4|28551.4|28531.4|28516.4|28496.4|375
1594883400000|2020-07-16 07:10:00|28548.9|28528.9|28553.9|28533.9|28561.4|28541.4|28541.4|28521.4|157
1594883700000|2020-07-16 07:15:00|28551.9|28531.9|28573.9|28553.9|28576.4|28556.4|28536.4|28516.4|257
1594884000000|2020-07-16 07:20:00|28571.4|28551.4|28626.4|28606.4|28631.4|28611.4|28571.4|28551.4|298
1594884300000|2020-07-16 07:25:00|28623.9|28603.9|28591.4|28571.4|28633.9|28613.9|28591.4|28571.4|234
1594884600000|2020-07-16 07:30:00|28586.9|28566.9|28581.4|28561.4|28586.9|28566.9|28558.9|28538.9|248
1594884900000|2020-07-16 07:35:00|28585.4|28565.4|28616.4|28596.4|28623.9|28603.9|28581.4|28561.4|118
1594885200000|2020-07-16 07:40:00|28615.9|28595.9|28646.4|28626.4|28646.4|28626.4|28613.4|28593.4|179
1594885500000|2020-07-16 07:45:00|28648.4|28628.4|28658.9|28638.9|28663.9|28643.9|28646.9|28626.9|168
1594885800000|2020-07-16 07:50:00|28660.9|28640.9|28661.4|28641.4|28666.4|28646.4|28636.4|28616.4|145
1594886100000|2020-07-16 07:55:00|28658.9|28638.9|28621.4|28601.4|28660.9|28640.9|28613.9|28593.9|136
1594886400000|2020-07-16 08:00:00|28618.9|28598.9|28651.5|28631.5|28651.5|28631.5|28616.4|28596.4|206
1594886700000|2020-07-16 08:05:00|28649|28629|28656.5|28636.5|28665.5|28645.5|28641.5|28621.5|141
1594887000000|2020-07-16 08:10:00|28651.5|28631.5|28656.5|28636.5|28666.5|28646.5|28641.5|28621.5|170
1594887300000|2020-07-16 08:15:00|28654|28634|28646.5|28626.5|28671.5|28651.5|28646.5|28626.5|101
1594887600000|2020-07-16 08:20:00|28644|28624|28653.5|28633.5|28656.5|28636.5|28641.5|28621.5|94
1594887900000|2020-07-16 08:25:00|28651.5|28631.5|28621.5|28601.5|28651.5|28631.5|28611.5|28591.5|129
1594888200000|2020-07-16 08:30:00|28619|28599|28624|28604|28634|28614|28616.5|28596.5|60
1594888500000|2020-07-16 08:35:00|28622|28602|28616.5|28596.5|28624|28604|28611.5|28591.5|108
1594888800000|2020-07-16 08:40:00|28615.5|28595.5|28576.5|28556.5|28615.5|28595.5|28541.5|28521.5|288
1594889100000|2020-07-16 08:45:00|28575.5|28555.5|28571.5|28551.5|28579|28559|28556.5|28536.5|83
1594889400000|2020-07-16 08:50:00|28574|28554|28571.5|28551.5|28576.5|28556.5|28561.5|28541.5|52
1594889700000|2020-07-16 08:55:00|28576.5|28556.5|28591.5|28571.5|28596|28576|28571.5|28551.5|102
1594890000000|2020-07-16 09:00:00|28586.5|28566.5|28564.1|28544.1|28586.5|28566.5|28551.5|28531.5|182
1594890300000|2020-07-16 09:05:00|28562.1|28542.1|28534.1|28514.1|28569.1|28549.1|28531.6|28511.6|231
1594890600000|2020-07-16 09:10:00|28531.6|28511.6|28576.6|28556.6|28589.1|28569.1|28531.6|28511.6|192
1594890900000|2020-07-16 09:15:00|28579.1|28559.1|28586.6|28566.6|28594.1|28574.1|28579.1|28559.1|71
1594891200000|2020-07-16 09:20:00|28589.1|28569.1|28581.6|28561.6|28591.6|28571.6|28576.6|28556.6|84
1594891500000|2020-07-16 09:25:00|28579.1|28559.1|28589.1|28569.1|28596.6|28576.6|28579.1|28559.1|64
1594891800000|2020-07-16 09:30:00|28591.6|28571.6|28616.6|28596.6|28616.6|28596.6|28591.6|28571.6|80
1594892100000|2020-07-16 09:35:00|28618.6|28598.6|28616.6|28596.6|28619.1|28599.1|28612.1|28592.1|67
1594892400000|2020-07-16 09:40:00|28619.1|28599.1|28616.6|28596.6|28621.6|28601.6|28611.6|28591.6|81
1594892700000|2020-07-16 09:45:00|28617.1|28597.1|28622.1|28602.1|28622.1|28602.1|28611.6|28591.6|67
1594893000000|2020-07-16 09:50:00|28621.6|28601.6|28606.6|28586.6|28622.1|28602.1|28606.6|28586.6|54
1594893300000|2020-07-16 09:55:00|28604.1|28584.1|28609.1|28589.1|28616.6|28596.6|28601.6|28581.6|90
1594893600000|2020-07-16 10:00:00|28607.1|28587.1|28606.7|28586.7|28611.2|28591.2|28601.7|28581.7|43
1594893900000|2020-07-16 10:05:00|28611.7|28591.7|28616.7|28596.7|28616.7|28596.7|28606.7|28586.7|34
1594894200000|2020-07-16 10:10:00|28619.2|28599.2|28646.7|28626.7|28646.7|28626.7|28619.2|28599.2|85
1594894500000|2020-07-16 10:15:00|28649.2|28629.2|28656.7|28636.7|28661.7|28641.7|28649.2|28629.2|64
1594894800000|2020-07-16 10:20:00|28659.2|28639.2|28661.7|28641.7|28661.7|28641.7|28656.7|28636.7|46
1594895100000|2020-07-16 10:25:00|28664.2|28644.2|28636.7|28616.7|28671.7|28651.7|28636.7|28616.7|75
1594895400000|2020-07-16 10:30:00|28634.2|28614.2|28629.2|28609.2|28641.7|28621.7|28626.7|28606.7|58
1594895700000|2020-07-16 10:35:00|28628.7|28608.7|28629.2|28609.2|28634.2|28614.2|28621.7|28601.7|65
1594896000000|2020-07-16 10:40:00|28631.2|28611.2|28649.2|28629.2|28649.2|28629.2|28626.7|28606.7|24
1594896300000|2020-07-16 10:45:00|28651.7|28631.7|28651.7|28631.7|28676.7|28656.7|28651.7|28631.7|110
1594896600000|2020-07-16 10:50:00|28653.7|28633.7|28656.7|28636.7|28668.2|28648.2|28651.7|28631.7|45
1594896900000|2020-07-16 10:55:00|28656.2|28636.2|28634.3|28614.3|28656.2|28636.2|28629.2|28609.2|128
1594897200000|2020-07-16 11:00:00|28636.8|28616.8|28654.3|28634.3|28666.8|28646.8|28634.3|28614.3|88
1594897500000|2020-07-16 11:05:00|28653.8|28633.8|28636.8|28616.8|28653.8|28633.8|28636.8|28616.8|25
1594897800000|2020-07-16 11:10:00|28641.8|28621.8|28666.8|28646.8|28666.8|28646.8|28636.8|28616.8|74
1594898100000|2020-07-16 11:15:00|28667.3|28647.3|28701.8|28681.8|28701.8|28681.8|28666.8|28646.8|223
1594898400000|2020-07-16 11:20:00|28702.3|28682.3|28706.8|28686.8|28726.8|28706.8|28702.3|28682.3|164
1594898700000|2020-07-16 11:25:00|28707.3|28687.3|28744.3|28724.3|28749.8|28729.8|28706.8|28686.8|249
1594899000000|2020-07-16 11:30:00|28741.8|28721.8|28756.8|28736.8|28789.3|28769.3|28741.8|28721.8|678
1594899300000|2020-07-16 11:35:00|28761.8|28741.8|28731.8|28711.8|28761.8|28741.8|28731.8|28711.8|316
1594899600000|2020-07-16 11:40:00|28729.8|28709.8|28736.8|28716.8|28741.8|28721.8|28721.8|28701.8|107
1594899900000|2020-07-16 11:45:00|28737.3|28717.3|28740.8|28720.8|28741.8|28721.8|28726.8|28706.8|115
1594900200000|2020-07-16 11:50:00|28738.8|28718.8|28710.9|28690.9|28738.8|28718.8|28690.9|28670.9|285
1594900500000|2020-07-16 11:55:00|28708.4|28688.4|28705.9|28685.9|28710.9|28690.9|28690.9|28670.9|118
1594900800000|2020-07-16 12:00:00|28707.9|28687.9|28733.4|28713.4|28745.9|28725.9|28698.4|28678.4|212
1594901100000|2020-07-16 12:05:00|28733.9|28713.9|28765.9|28745.9|28765.9|28745.9|28733.9|28713.9|153
1594901400000|2020-07-16 12:10:00|28763.4|28743.4|28795.9|28775.9|28810.9|28790.9|28758.4|28738.4|467
1594901700000|2020-07-16 12:15:00|28798.4|28778.4|28835.9|28815.9|28835.9|28815.9|28795.9|28775.9|287
1594902000000|2020-07-16 12:20:00|28835.4|28815.4|28855.9|28835.9|28858.4|28838.4|28820.9|28800.9|389
1594902300000|2020-07-16 12:25:00|28850.9|28830.9|28810.9|28790.9|28850.9|28830.9|28805.9|28785.9|313
1594902600000|2020-07-16 12:30:00|28808.4|28788.4|28797.4|28777.4|28822.9|28802.9|28795.4|28775.4|313
1594902900000|2020-07-16 12:35:00|28797.9|28777.9|28772.4|28752.4|28799.9|28779.9|28759.9|28739.9|373
1594903200000|2020-07-16 12:40:00|28770.4|28750.4|28782.5|28762.5|28785|28765|28762.5|28742.5|215
1594903500000|2020-07-16 12:45:00|28780|28760|28785|28765|28795|28775|28775|28755|146
1594903800000|2020-07-16 12:50:00|28784.5|28764.5|28780|28760|28790|28770|28767.5|28747.5|162
1594904100000|2020-07-16 12:55:00|28779.5|28759.5|28780|28760|28820|28800|28775|28755|309
1594904400000|2020-07-16 13:00:00|28777|28757|28834.5|28814.5|28879.5|28859.5|28737.5|28717.5|1503
1594904700000|2020-07-16 13:05:00|28837|28817|28802|28782|28859.5|28839.5|28794.5|28774.5|691
1594905000000|2020-07-16 13:10:00|28801.5|28781.5|28780|28760|28809.5|28789.5|28772.5|28752.5|439
1594905300000|2020-07-16 13:15:00|28777.5|28757.5|28785|28765|28785.5|28765.5|28747.5|28727.5|734
1594905600000|2020-07-16 13:20:00|28790|28770|28772.5|28752.5|28805|28785|28745|28725|441
1594905900000|2020-07-16 13:25:00|28767.5|28747.5|28815|28795|28815|28795|28765|28745|346
1594906200000|2020-07-16 13:30:00|28813|28793|28835|28815|28855|28835|28805|28785|594
1594906500000|2020-07-16 13:35:00|28837.1|28817.1|28885.5|28865.5|28895.5|28875.5|28830|28810|651
1594906800000|2020-07-16 13:40:00|28890.5|28870.5|28900.6|28880.6|28920.6|28900.6|28875.6|28855.6|636
1594907100000|2020-07-16 13:45:00|28898.6|28878.6|28908.6|28888.6|28921.5|28901.5|28871.1|28851.1|493
1594907400000|2020-07-16 13:50:00|28906.6|28886.6|28951.6|28931.6|28976.6|28956.6|28898.6|28878.6|866
1594907700000|2020-07-16 13:55:00|28954.1|28934.1|28984.6|28964.6|29026.6|29006.6|28954.1|28934.1|1373
1594908000000|2020-07-16 14:00:00|28986.6|28966.6|28967.6|28947.6|29031.6|29011.6|28967.6|28947.6|745
1594908300000|2020-07-16 14:05:00|28971.6|28951.6|28956.6|28936.6|28986.6|28966.6|28946.6|28926.6|722
1594908600000|2020-07-16 14:10:00|28960.6|28940.6|28936.6|28916.6|28964.1|28944.1|28921.6|28901.6|575
1594908900000|2020-07-16 14:15:00|28938.6|28918.6|28941.6|28921.6|28961.6|28941.6|28926.6|28906.6|355
1594909200000|2020-07-16 14:20:00|28939.6|28919.6|29001.6|28981.6|29009.1|28989.1|28939.1|28919.1|495
1594909500000|2020-07-16 14:25:00|28999.6|28979.6|29001.6|28981.6|29009.1|28989.1|28956.6|28936.6|625
1594909800000|2020-07-16 14:30:00|29005.6|28985.6|28996.6|28976.6|29011.6|28991.6|28976.6|28956.6|298
1594910100000|2020-07-16 14:35:00|28998.6|28978.6|29031.6|29011.6|29041.6|29021.6|28996.6|28976.6|421
1594910400000|2020-07-16 14:40:00|29032.1|29012.1|29011.6|28991.6|29041.6|29021.6|28991.6|28971.6|370
1594910700000|2020-07-16 14:45:00|29015.7|28995.7|28979.2|28959.2|29031.6|29011.6|28976.7|28956.7|374
1594911000000|2020-07-16 14:50:00|28977.1|28957.1|28956.7|28936.7|28981.7|28961.7|28931.7|28911.7|550
1594911300000|2020-07-16 14:55:00|28954.2|28934.2|28936.7|28916.7|28966.7|28946.7|28926.7|28906.7|364
1594911600000|2020-07-16 15:00:00|28934.2|28914.2|28919.2|28899.2|28937.7|28917.7|28901.2|28881.2|507
1594911900000|2020-07-16 15:05:00|28921.2|28901.2|28926.7|28906.7|28936.7|28916.7|28911.7|28891.7|359
1594912200000|2020-07-16 15:10:00|28926.2|28906.2|28926.7|28906.7|28946.7|28926.7|28904.7|28884.7|272
1594912500000|2020-07-16 15:15:00|28924.7|28904.7|28931.7|28911.7|28936.7|28916.7|28919.2|28899.2|156
1594912800000|2020-07-16 15:20:00|28933.7|28913.7|28936.7|28916.7|28959.2|28939.2|28933.7|28913.7|175
1594913100000|2020-07-16 15:25:00|28938.7|28918.7|28978.7|28958.7|28986.7|28966.7|28936.7|28916.7|320
1594913400000|2020-07-16 15:30:00|28979.2|28959.2|28964.2|28944.2|28981.7|28961.7|28961.7|28941.7|312
1594913700000|2020-07-16 15:35:00|28966.7|28946.7|28971.7|28951.7|28976.7|28956.7|28959.2|28939.2|270
1594914000000|2020-07-16 15:40:00|28966.7|28946.7|28986.7|28966.7|29006.3|28986.3|28966.7|28946.7|322
1594914300000|2020-07-16 15:45:00|28984.2|28964.2|29001.8|28981.8|29026.8|29006.8|28981.7|28961.7|427
1594914600000|2020-07-16 15:50:00|29002.7|28982.7|28994.3|28974.3|29006.8|28986.8|28991.8|28971.8|214
1594914900000|2020-07-16 15:55:00|28992.3|28972.3|29006.8|28986.8|29016.8|28996.8|28991.8|28971.8|95
1594915200000|2020-07-16 16:00:00|29006.3|28986.3|29001.8|28981.8|29006.8|28986.8|28991.8|28971.8|183
1594915500000|2020-07-16 16:05:00|28999.8|28979.8|28996.8|28976.8|29001.8|28981.8|28986.8|28966.8|146
1594915800000|2020-07-16 16:10:00|28994.3|28974.3|28976.8|28956.8|28999.8|28979.8|28976.8|28956.8|167
1594916100000|2020-07-16 16:15:00|28974.3|28954.3|28953.8|28933.8|28981.8|28961.8|28953.8|28933.8|264
1594916400000|2020-07-16 16:20:00|28951.3|28931.3|28956.8|28936.8|28956.8|28936.8|28946.8|28926.8|622
1594916700000|2020-07-16 16:25:00|28961.8|28941.8|28951.8|28931.8|28966.8|28946.8|28951.8|28931.8|223
1594917000000|2020-07-16 16:30:00|28956.8|28936.8|28966.8|28946.8|28969.3|28949.3|28951.8|28931.8|129
1594917300000|2020-07-16 16:35:00|28970.9|28950.9|28978.9|28958.9|28988.9|28968.9|28970.9|28950.9|257
1594917600000|2020-07-16 16:40:00|28976.8|28956.8|28992.3|28972.3|29001.4|28981.4|28976.4|28956.4|287
1594917900000|2020-07-16 16:45:00|28988.3|28968.3|28977.3|28957.3|28994.8|28974.8|28977.3|28957.3|170
1594918200000|2020-07-16 16:50:00|28977.4|28957.4|28976.9|28956.9|28986.9|28966.9|28976.9|28956.9|333
1594918500000|2020-07-16 16:55:00|28971.9|28951.9|29002.9|28982.9|29007.9|28987.9|28956.9|28936.9|854
1594918800000|2020-07-16 17:00:00|28998.3|28978.3|28982.9|28962.9|29002.9|28982.9|28979.4|28959.4|351
1594919100000|2020-07-16 17:05:00|28977.9|28957.9|28962.9|28942.9|28977.9|28957.9|28962.9|28942.9|80
1594919400000|2020-07-16 17:10:00|28963.4|28943.4|28972.9|28952.9|28972.9|28952.9|28962.9|28942.9|112
1594919700000|2020-07-16 17:15:00|28974.9|28954.9|28957.9|28937.9|28975.4|28955.4|28955.4|28935.4|143
1594920000000|2020-07-16 17:20:00|28953.4|28933.4|28947.9|28927.9|28953.4|28933.4|28942.9|28922.9|209
1594920300000|2020-07-16 17:25:00|28942.9|28922.9|28952.9|28932.9|28955.4|28935.4|28940.4|28920.4|64
1594920600000|2020-07-16 17:30:00|28948.4|28928.4|28942.9|28922.9|28952.9|28932.9|28942.9|28922.9|45
1594920900000|2020-07-16 17:35:00|28945.4|28925.4|28917.9|28897.9|28947.9|28927.9|28915.4|28895.4|121
1594921200000|2020-07-16 17:40:00|28922.9|28902.9|28920.4|28900.4|28932.9|28912.9|28912.9|28892.9|123
1594921500000|2020-07-16 17:45:00|28917.9|28897.9|28915.4|28895.4|28940.4|28920.4|28912.9|28892.9|257
1594921800000|2020-07-16 17:50:00|28917.5|28897.5|28930.9|28910.9|28930.9|28910.9|28915.4|28895.4|85
1594922100000|2020-07-16 17:55:00|28930.4|28910.4|28903|28883|28932.9|28912.9|28903|28883|137
1594922400000|2020-07-16 18:00:00|28898|28878|28923|28903|28937.5|28917.5|28898|28878|174
1594922700000|2020-07-16 18:05:00|28920.5|28900.5|28943|28923|28943|28923|28908|28888|134
1594923000000|2020-07-16 18:10:00|28945.5|28925.5|28948|28928|28948|28928|28933|28913|90
1594923300000|2020-07-16 18:15:00|28948.5|28928.5|28948|28928|28953|28933|28938|28918|41
1594923600000|2020-07-16 18:20:00|28946|28926|28978|28958|28980.5|28960.5|28943|28923|168
1594923900000|2020-07-16 18:25:00|28983|28963|28983|28963|28983|28963|28978|28958|44
1594924200000|2020-07-16 18:30:00|28988|28968|28973|28953|28993|28973|28973|28953|74
1594924500000|2020-07-16 18:35:00|28970.5|28950.5|28958|28938|28970.5|28950.5|28958|28938|27
1594924800000|2020-07-16 18:40:00|28958.5|28938.5|28953|28933|28960.5|28940.5|28953|28933|34
1594925100000|2020-07-16 18:45:00|28950.5|28930.5|28923|28903|28958|28938|28918|28898|56
1594925400000|2020-07-16 18:50:00|28923.5|28903.5|28923|28903|28935.5|28915.5|28920.5|28900.5|77
1594925700000|2020-07-16 18:55:00|28921|28901|28913.1|28893.1|28933|28913|28913.1|28893.1|66
1594926000000|2020-07-16 19:00:00|28911|28891|28913.1|28893.1|28915.6|28895.6|28903.1|28883.1|61
1594926300000|2020-07-16 19:05:00|28909|28889|28933.1|28913.1|28933.1|28913.1|28908.1|28888.1|63
1594926600000|2020-07-16 19:10:00|28930.6|28910.6|28937.1|28917.1|28937.1|28917.1|28922.6|28902.6|76
1594926900000|2020-07-16 19:15:00|28936.6|28916.6|28941.2|28921.2|28941.2|28921.2|28932.1|28912.1|221
1594927200000|2020-07-16 19:20:00|28942.1|28922.1|28946.2|28926.2|28951.2|28931.2|28941.2|28921.2|43
1594927500000|2020-07-16 19:25:00|28950.2|28930.2|28968.7|28948.7|28968.7|28948.7|28950.2|28930.2|51
1594927800000|2020-07-16 19:30:00|28966.7|28946.7|28971.2|28951.2|28971.2|28951.2|28956.2|28936.2|42
1594928100000|2020-07-16 19:35:00|28970.2|28950.2|28969.2|28949.2|28971.2|28951.2|28966.2|28946.2|32
1594928400000|2020-07-16 19:40:00|28967.2|28947.2|28966.2|28946.2|28971.2|28951.2|28958.7|28938.7|58
1594928700000|2020-07-16 19:45:00|28968.7|28948.7|28966.2|28946.2|28971.2|28951.2|28961.2|28941.2|49
1594929000000|2020-07-16 19:50:00|28968.7|28948.7|28961.2|28941.2|28971.2|28951.2|28951.2|28931.2|63
1594929300000|2020-07-16 19:55:00|28956.2|28936.2|28961.2|28941.2|28966.2|28946.2|28956.2|28936.2|68
1594929600000|2020-07-16 20:00:00|28962.2|28942.2|28936.2|28916.2|28971.2|28951.2|28936.2|28916.2|83
1594929900000|2020-07-16 20:05:00|28938.7|28918.7|28941.2|28921.2|28948.7|28928.7|28936.2|28916.2|39
1594930200000|2020-07-16 20:10:00|28938.7|28918.7|28936.3|28916.3|28943.8|28923.8|28933.8|28913.8|24
1594930500000|2020-07-16 20:15:00|28938.8|28918.8|28941.3|28921.3|28941.3|28921.3|28936.3|28916.3|10
1594930800000|2020-07-16 20:20:00|||||||||4
1594931100000|2020-07-16 20:25:00|28940.8|28920.8|28936.3|28916.3|28940.8|28920.8|28931.3|28911.3|43
1594931400000|2020-07-16 20:30:00|28938.3|28918.3|28936.3|28916.3|28941.3|28921.3|28936.3|28916.3|43
1594931700000|2020-07-16 20:35:00|28933.8|28913.8|28926.3|28906.3|28936.3|28916.3|28923.3|28903.3|67
1594932000000|2020-07-16 20:40:00|28925.8|28905.8|28926.3|28906.3|28926.3|28906.3|28921.3|28901.3|31
1594932300000|2020-07-16 20:45:00|28931.3|28911.3|28936.3|28916.3|28936.3|28916.3|28926.3|28906.3|50
1594932600000|2020-07-16 20:50:00|28938.8|28918.8|28931.3|28911.3|28941.3|28921.3|28931.3|28911.3|40
1594932900000|2020-07-16 20:55:00|28930.4|28910.4|28926.3|28906.3|28930.4|28910.4|28916.3|28896.3|64
1594936800000|2020-07-16 22:00:00|28969.9|28949.9|28916.9|28896.9|28969.9|28949.9|28916.9|28896.9|90
1594937100000|2020-07-16 22:05:00|28916|28896|28924.4|28904.4|28924.4|28904.4|28901.9|28881.9|92
1594937400000|2020-07-16 22:10:00|28921.9|28901.9|28919.4|28899.4|28926.9|28906.9|28919.4|28899.4|23
1594937700000|2020-07-16 22:15:00|28919.9|28899.9|28922|28902|28922|28902|28917|28897|23
1594938000000|2020-07-16 22:20:00|28917.4|28897.4|28922|28902|28922|28902|28917|28897|7
1594938300000|2020-07-16 22:25:00|28919.5|28899.5|28914.5|28894.5|28922|28902|28914.5|28894.5|7
1594938600000|2020-07-16 22:30:00|28912.5|28892.5|28922|28902|28922|28902|28912|28892|12
1594938900000|2020-07-16 22:35:00|28917.9|28897.9|28932|28912|28937|28917|28917.9|28897.9|39
1594939200000|2020-07-16 22:40:00|28937|28917|28937|28917|28937|28917|28932|28912|8
1594939500000|2020-07-16 22:45:00|28939.5|28919.5|28937|28917|28942|28922|28937|28917|21
1594939800000|2020-07-16 22:50:00|28936.5|28916.5|28922.5|28902.5|28936.5|28916.5|28922.5|28902.5|12
1594940100000|2020-07-16 22:55:00|28927.5|28907.5|28927.5|28907.5|28927.5|28907.5|28927.5|28907.5|16
1594940400000|2020-07-16 23:00:00|28930|28910|28927.5|28907.5|28932.5|28912.5|28927.5|28907.5|12
1594940700000|2020-07-16 23:05:00|28923.5|28903.5|28922.5|28902.5|28923.5|28903.5|28917.5|28897.5|22
1594941000000|2020-07-16 23:10:00|28927.5|28907.5|28927.5|28907.5|28927.5|28907.5|28925.5|28905.5|15
1594941300000|2020-07-16 23:15:00|28923.5|28903.5|28922.5|28902.5|28923.5|28903.5|28922.5|28902.5|10
1594941600000|2020-07-16 23:20:00|28922.1|28902.1|28922.1|28902.1|28922.1|28902.1|28922.1|28902.1|15
1594941900000|2020-07-16 23:25:00|28922.6|28902.6|28922.1|28902.1|28927.1|28907.1|28922.1|28902.1|14
1594942200000|2020-07-16 23:30:00|||||||||18
1594942500000|2020-07-16 23:35:00|||||||||13
1594942800000|2020-07-16 23:40:00|28922.6|28902.6|28922.6|28902.6|28922.6|28902.6|28922.6|28902.6|8
1594943100000|2020-07-16 23:45:00|28925.6|28905.6|28922.6|28902.6|28927.6|28907.6|28920.1|28900.1|34
1594943400000|2020-07-16 23:50:00|28925.1|28905.1|28927.6|28907.6|28927.6|28907.6|28925.1|28905.1|11
1594943700000|2020-07-16 23:55:00|28930.1|28910.1|28932.6|28912.6|28935.1|28915.1|28930.1|28910.1|12
1594944000000|2020-07-17 00:00:00|28937.6|28917.6|28972.6|28952.6|28972.6|28952.6|28930.1|28910.1|148
1594944300000|2020-07-17 00:05:00|28968.6|28948.6|28977.6|28957.6|28977.6|28957.6|28962.6|28942.6|80
1594944600000|2020-07-17 00:10:00|28972.6|28952.6|28977.6|28957.6|28977.6|28957.6|28965.1|28945.1|48
1594944900000|2020-07-17 00:15:00|28972.6|28952.6|28975.1|28955.1|28982.6|28962.6|28972.6|28952.6|79
1594945200000|2020-07-17 00:20:00|28977.6|28957.6|28977.7|28957.7|28977.7|28957.7|28972.6|28952.6|37
1594945500000|2020-07-17 00:25:00|28978.1|28958.1|28992.7|28972.7|28997.7|28977.7|28978.1|28958.1|67
1594945800000|2020-07-17 00:30:00|28995.2|28975.2|29005.2|28985.2|29012.7|28992.7|28992.7|28972.7|72
1594946100000|2020-07-17 00:35:00|29010.2|28990.2|29022.2|29002.2|29022.2|29002.2|29010.2|28990.2|62
1594946400000|2020-07-17 00:40:00|29024.2|29004.2|29012.7|28992.7|29031.7|29011.7|29012.7|28992.7|72
1594946700000|2020-07-17 00:45:00|29016.7|28996.7|29012.7|28992.7|29022.7|29002.7|29005.2|28985.2|79
1594947000000|2020-07-17 00:50:00|29014.7|28994.7|29005.2|28985.2|29017.7|28997.7|29005.2|28985.2|44
1594947300000|2020-07-17 00:55:00|29004.7|28984.7|28987.7|28967.7|29007.7|28987.7|28982.7|28962.7|109
1594947600000|2020-07-17 01:00:00|28984.7|28964.7|28997.7|28977.7|29027.7|29007.7|28977.7|28957.7|592
1594947900000|2020-07-17 01:05:00|28999.7|28979.7|28997.7|28977.7|29002.7|28982.7|28965.2|28945.2|192
1594948200000|2020-07-17 01:10:00|29000.2|28980.2|28967.7|28947.7|29000.2|28980.2|28957.7|28937.7|196
1594948500000|2020-07-17 01:15:00|28963.7|28943.7|28927.7|28907.7|28967.7|28947.7|28922.7|28902.7|274
1594948800000|2020-07-17 01:20:00|28925.2|28905.2|28958.7|28938.7|28962.8|28942.8|28911.2|28891.2|232
1594949100000|2020-07-17 01:25:00|28963.2|28943.2|28967.8|28947.8|28987.8|28967.8|28962.8|28942.8|175
1594949400000|2020-07-17 01:30:00|28965.7|28945.7|28962.8|28942.8|28992.8|28972.8|28952.8|28932.8|235
1594949700000|2020-07-17 01:35:00|28959.8|28939.8|28982.8|28962.8|28982.8|28962.8|28945.3|28925.3|223
1594950000000|2020-07-17 01:40:00|28985.3|28965.3|28977.8|28957.8|28997.8|28977.8|28967.8|28947.8|207
1594950300000|2020-07-17 01:45:00|28982.8|28962.8|28982.8|28962.8|28995.3|28975.3|28972.8|28952.8|109
1594950600000|2020-07-17 01:50:00|28980.3|28960.3|28947.8|28927.8|28982.8|28962.8|28947.8|28927.8|102
1594950900000|2020-07-17 01:55:00|28951.9|28931.9|28967.8|28947.8|28982.8|28962.8|28947.8|28927.8|116
1594951200000|2020-07-17 02:00:00|28972.8|28952.8|28972.8|28952.8|28972.8|28952.8|28952.8|28932.8|120
1594951500000|2020-07-17 02:05:00|28973.3|28953.3|28997.8|28977.8|29017.4|28997.4|28972.8|28952.8|198
1594951800000|2020-07-17 02:10:00|28992.8|28972.8|29007.8|28987.8|29012.8|28992.8|28990.3|28970.3|117
1594952100000|2020-07-17 02:15:00|29002.8|28982.8|28992.9|28972.9|29005.3|28985.3|28987.8|28967.8|60
1594952400000|2020-07-17 02:20:00|28995.4|28975.4|28999.9|28979.9|29007.9|28987.9|28985.4|28965.4|235
1594952700000|2020-07-17 02:25:00|28997.4|28977.4|29017.9|28997.9|29017.9|28997.9|28997.4|28977.4|69
1594953000000|2020-07-17 02:30:00|29022.9|29002.9|29062.9|29042.9|29062.9|29042.9|29007.9|28987.9|421
1594953300000|2020-07-17 02:35:00|29065.4|29045.4|29042.9|29022.9|29082.9|29062.9|29037.9|29017.9|260
1594953600000|2020-07-17 02:40:00|29040.4|29020.4|29032.9|29012.9|29067.9|29047.9|29032.4|29012.4|167
1594953900000|2020-07-17 02:45:00|29037|29017|29007.9|28987.9|29037.9|29017.9|29002.9|28982.9|150
1594954200000|2020-07-17 02:50:00|29012|28992|28982.9|28962.9|29012.9|28992.9|28977.9|28957.9|175
1594954500000|2020-07-17 02:55:00|28982.4|28962.4|28962.9|28942.9|28987.9|28967.9|28957.9|28937.9|177
1594954800000|2020-07-17 03:00:00|28963.4|28943.4|28957.9|28937.9|28972.9|28952.9|28932.9|28912.9|320
1594955100000|2020-07-17 03:05:00|28952.9|28932.9|28932.9|28912.9|28955.4|28935.4|28932.9|28912.9|211
1594955400000|2020-07-17 03:10:00|28927.9|28907.9|28912.9|28892.9|28927.9|28907.9|28892.5|28872.5|324
1594955700000|2020-07-17 03:15:00|28910.9|28890.9|28933|28913|28943|28923|28902.9|28882.9|215
1594956000000|2020-07-17 03:20:00|28938|28918|28940.5|28920.5|28943|28923|28928|28908|122
1594956300000|2020-07-17 03:25:00|28938.4|28918.4|28893|28873|28943|28923|28870.5|28850.5|338
1594956600000|2020-07-17 03:30:00|28898|28878|28873|28853|28905.5|28885.5|28870.5|28850.5|234
1594956900000|2020-07-17 03:35:00|28873.9|28853.9|28888|28868|28888|28868|28873|28853|59
1594957200000|2020-07-17 03:40:00|28886|28866|28880.5|28860.5|28888|28868|28880.5|28860.5|36
1594957500000|2020-07-17 03:45:00|28883|28863|28898|28878|28898|28878|28883|28863|55
1594957800000|2020-07-17 03:50:00|28903|28883|28913|28893|28915.5|28895.5|28903|28883|87
1594958100000|2020-07-17 03:55:00|28912.6|28892.6|28903|28883|28913|28893|28903|28883|37
1594958400000|2020-07-17 04:00:00|28908|28888|28908|28888|28913|28893|28903|28883|45
1594958700000|2020-07-17 04:05:00|28907.6|28887.6|28878|28858|28907.6|28887.6|28878|28858|65
1594959000000|2020-07-17 04:10:00|28874|28854|28858.1|28838.1|28874|28854|28853.1|28833.1|135
1594959300000|2020-07-17 04:15:00|28860.6|28840.6|28888.1|28868.1|28888.1|28868.1|28860.6|28840.6|39
1594959600000|2020-07-17 04:20:00|28888.5|28868.5|28888.1|28868.1|28888.5|28868.5|28888.1|28868.1|47
1594959900000|2020-07-17 04:25:00|28885.6|28865.6|28888.1|28868.1|28888.1|28868.1|28883.1|28863.1|25
1594960200000|2020-07-17 04:30:00|28893.1|28873.1|28872.6|28852.6|28893.1|28873.1|28867.6|28847.6|44
1594960500000|2020-07-17 04:35:00|28877.6|28857.6|28877.6|28857.6|28882.6|28862.6|28872.6|28852.6|32
1594960800000|2020-07-17 04:40:00|28876.7|28856.7|28867.6|28847.6|28876.7|28856.7|28862.6|28842.6|45
1594961100000|2020-07-17 04:45:00|28862.6|28842.6|28837.6|28817.6|28862.6|28842.6|28832.6|28812.6|170
1594961400000|2020-07-17 04:50:00|28840.1|28820.1|28850.2|28830.2|28862.7|28842.7|28840.1|28820.1|61
1594961700000|2020-07-17 04:55:00|28852.7|28832.7|28847.7|28827.7|28857.7|28837.7|28847.7|28827.7|49
1594962000000|2020-07-17 05:00:00|28850.2|28830.2|28895.2|28875.2|28895.2|28875.2|28847.7|28827.7|162
1594962300000|2020-07-17 05:05:00|28897.2|28877.2|28902.7|28882.7|28910.2|28890.2|28897.2|28877.2|84
1594962600000|2020-07-17 05:10:00|28907.7|28887.7|28880.2|28860.2|28907.7|28887.7|28880.2|28860.2|73
1594962900000|2020-07-17 05:15:00|28877.7|28857.7|28875.2|28855.2|28877.7|28857.7|28857.7|28837.7|75
1594963200000|2020-07-17 05:20:00|28874.7|28854.7|28877.7|28857.7|28882.7|28862.7|28867.7|28847.7|67
1594963500000|2020-07-17 05:25:00|28875.7|28855.7|28850.2|28830.2|28875.7|28855.7|28850.2|28830.2|69
1594963800000|2020-07-17 05:30:00|28852.3|28832.3|28817.3|28797.3|28852.7|28832.7|28782.7|28762.7|703
1594964100000|2020-07-17 05:35:00|28813.2|28793.2|28847.7|28827.7|28847.7|28827.7|28780.2|28760.2|257
1594964400000|2020-07-17 05:40:00|28842.7|28822.7|28857.7|28837.7|28867.7|28847.7|28817.7|28797.7|251
1594964700000|2020-07-17 05:45:00|28855.7|28835.7|28842.8|28822.8|28862.7|28842.7|28837.7|28817.7|160
1594965000000|2020-07-17 05:50:00|28843.7|28823.7|28840.3|28820.3|28860.7|28840.7|28828.2|28808.2|112
1594965300000|2020-07-17 05:55:00|28842.8|28822.8|28852.8|28832.8|28855.3|28835.3|28815.3|28795.3|95
1594965600000|2020-07-17 06:00:00|28852.3|28832.3|28847.8|28827.8|28885.3|28865.3|28844.8|28824.8|170
1594965900000|2020-07-17 06:05:00|28843.7|28823.7|28862.8|28842.8|28865.3|28845.3|28827.8|28807.8|153
1594966200000|2020-07-17 06:10:00|28867.8|28847.8|28887.8|28867.8|28891.9|28871.9|28860.8|28840.8|130
1594966500000|2020-07-17 06:15:00|28882.8|28862.8|28877.8|28857.8|28886.9|28866.9|28857.8|28837.8|112
1594966800000|2020-07-17 06:20:00|28873.7|28853.7|28892.8|28872.8|28905.3|28885.3|28867.8|28847.8|160
1594967100000|2020-07-17 06:25:00|28894.8|28874.8|28902.8|28882.8|28910.3|28890.3|28887.8|28867.8|100
1594967400000|2020-07-17 06:30:00|28905.3|28885.3|28887.8|28867.8|28912.8|28892.8|28885.3|28865.3|207
1594967700000|2020-07-17 06:35:00|28890.3|28870.3|28872.8|28852.8|28890.3|28870.3|28860.3|28840.3|127
1594968000000|2020-07-17 06:40:00|28875.3|28855.3|28892.8|28872.8|28902.8|28882.8|28875.3|28855.3|174
1594968300000|2020-07-17 06:45:00|28890.3|28870.3|28880.4|28860.4|28900.4|28880.4|28872.8|28852.8|91
1594968600000|2020-07-17 06:50:00|28882.4|28862.4|28832.9|28812.9|28882.9|28862.9|28829.9|28809.9|368
1594968900000|2020-07-17 06:55:00|28830.4|28810.4|28917.9|28897.9|28920.8|28900.8|28827.9|28807.9|393
1594969200000|2020-07-17 07:00:00|28922.9|28902.9|28970.4|28950.4|28982.9|28962.9|28907.9|28887.9|585
1594969500000|2020-07-17 07:05:00|28967.9|28947.9|28958.4|28938.4|28967.9|28947.9|28937.9|28917.9|173
1594969800000|2020-07-17 07:10:00|28958.8|28938.8|28972.9|28952.9|29000.4|28980.4|28958.8|28938.8|188
1594970100000|2020-07-17 07:15:00|28974.9|28954.9|28962.9|28942.9|28990.4|28970.4|28957.9|28937.9|183
1594970400000|2020-07-17 07:20:00|28967.9|28947.9|28957.9|28937.9|28972.9|28952.9|28947.9|28927.9|124
1594970700000|2020-07-17 07:25:00|28960.4|28940.4|28945.4|28925.4|28977.9|28957.9|28942.9|28922.9|156
1594971000000|2020-07-17 07:30:00|28943.4|28923.4|28922.9|28902.9|28943.4|28923.4|28915.4|28895.4|136
1594971300000|2020-07-17 07:35:00|28918.4|28898.4|28952.9|28932.9|28957.9|28937.9|28917.9|28897.9|79
1594971600000|2020-07-17 07:40:00|28955.4|28935.4|28945.5|28925.5|28957.9|28937.9|28932.9|28912.9|58
1594971900000|2020-07-17 07:45:00|28943|28923|28905.5|28885.5|28943|28923|28903|28883|271
1594972200000|2020-07-17 07:50:00|28903.4|28883.4|28903|28883|28923|28903|28888|28868|170
1594972500000|2020-07-17 07:55:00|28900.5|28880.5|28928|28908|28938|28918|28898|28878|94
1594972800000|2020-07-17 08:00:00|28923|28903|28950.5|28930.5|28955.5|28935.5|28915.5|28895.5|170
1594973100000|2020-07-17 08:05:00|28951|28931|28925.5|28905.5|28953|28933|28923|28903|67
1594973400000|2020-07-17 08:10:00|28920.5|28900.5|28913|28893|28923|28903|28913|28893|84
1594973700000|2020-07-17 08:15:00|28912.5|28892.5|28882.6|28862.6|28922.5|28902.5|28880.1|28860.1|169
1594974000000|2020-07-17 08:20:00|28885.1|28865.1|28867.6|28847.6|28888|28868|28862.6|28842.6|102
1594974300000|2020-07-17 08:25:00|28868.5|28848.5|28887.6|28867.6|28890.1|28870.1|28868.5|28848.5|51
1594974600000|2020-07-17 08:30:00|28882.6|28862.6|28875.1|28855.1|28890.1|28870.1|28875.1|28855.1|81
1594974900000|2020-07-17 08:35:00|28875.5|28855.5|28892.6|28872.6|28892.6|28872.6|28872.6|28852.6|66
1594975200000|2020-07-17 08:40:00|28887.6|28867.6|28897.6|28877.6|28907.6|28887.6|28882.6|28862.6|125
1594975500000|2020-07-17 08:45:00|28897.1|28877.1|28912.6|28892.6|28912.6|28892.6|28892.6|28872.6|44
1594975800000|2020-07-17 08:50:00|28913.1|28893.1|28907.6|28887.6|28917.6|28897.6|28907.6|28887.6|34
1594976100000|2020-07-17 08:55:00|28908.1|28888.1|28917.6|28897.6|28922.6|28902.6|28908.1|28888.1|86
1594976400000|2020-07-17 09:00:00|28910.6|28890.6|28902.6|28882.6|28912.6|28892.6|28890.1|28870.1|75
1594976700000|2020-07-17 09:05:00|28905.1|28885.1|28877.6|28857.6|28910.6|28890.6|28877.6|28857.6|70
1594977000000|2020-07-17 09:10:00|28878.6|28858.6|28897.7|28877.7|28915.2|28895.2|28877.6|28857.6|79
1594977300000|2020-07-17 09:15:00|28895.2|28875.2|28892.7|28872.7|28912.7|28892.7|28887.7|28867.7|82
1594977600000|2020-07-17 09:20:00|28896.7|28876.7|28917.7|28897.7|28920.2|28900.2|28896.7|28876.7|68
1594977900000|2020-07-17 09:25:00|28915.6|28895.6|28912.7|28892.7|28915.6|28895.6|28907.7|28887.7|100
1594978200000|2020-07-17 09:30:00|28911.8|28891.8|28907.7|28887.7|28917.2|28897.2|28907.7|28887.7|53
1594978500000|2020-07-17 09:35:00|28912.2|28892.2|28912.7|28892.7|28915.2|28895.2|28907.7|28887.7|27
1594978800000|2020-07-17 09:40:00|28915.2|28895.2|28917.7|28897.7|28922.7|28902.7|28902.7|28882.7|53
1594979100000|2020-07-17 09:45:00|28912.7|28892.7|28905.2|28885.2|28912.7|28892.7|28905.2|28885.2|45
1594979400000|2020-07-17 09:50:00|28904.8|28884.8|28897.7|28877.7|28911.8|28891.8|28887.7|28867.7|92
1594979700000|2020-07-17 09:55:00|28900.2|28880.2|28900.2|28880.2|28907.7|28887.7|28897.7|28877.7|45
1594980000000|2020-07-17 10:00:00|28897.7|28877.7|28897.7|28877.7|28897.7|28877.7|28892.7|28872.7|47
1594980300000|2020-07-17 10:05:00|28898.2|28878.2|28902.8|28882.8|28906.8|28886.8|28887.7|28867.7|75
1594980600000|2020-07-17 10:10:00|28902.3|28882.3|28907.8|28887.8|28913.2|28893.2|28897.8|28877.8|90
1594980900000|2020-07-17 10:15:00|28910.3|28890.3|28897.8|28877.8|28910.3|28890.3|28892.8|28872.8|39
1594981200000|2020-07-17 10:20:00|28898.2|28878.2|28922.8|28902.8|28922.8|28902.8|28897.8|28877.8|63
1594981500000|2020-07-17 10:25:00|28925.3|28905.3|28927.8|28907.8|28932.8|28912.8|28925.3|28905.3|68
1594981800000|2020-07-17 10:30:00|28928.2|28908.2|28917.8|28897.8|28932.3|28912.3|28917.8|28897.8|69
1594982100000|2020-07-17 10:35:00|28915.8|28895.8|28920.3|28900.3|28922.8|28902.8|28912.8|28892.8|98
1594982400000|2020-07-17 10:40:00|28922.8|28902.8|28947.8|28927.8|28947.8|28927.8|28920.3|28900.3|86
1594982700000|2020-07-17 10:45:00|28950.3|28930.3|28947.8|28927.8|28957.8|28937.8|28945.3|28925.3|73
1594983000000|2020-07-17 10:50:00|28948.3|28928.3|28982.4|28962.4|28982.4|28962.4|28948.3|28928.3|135
1594983300000|2020-07-17 10:55:00|28979.9|28959.9|28972.4|28952.4|28982.8|28962.8|28972.4|28952.4|87
1594983600000|2020-07-17 11:00:00|28969.9|28949.9|28957.4|28937.4|28972.4|28952.4|28957.4|28937.4|81
1594983900000|2020-07-17 11:05:00|28957.9|28937.9|28957.4|28937.4|28962.4|28942.4|28957.4|28937.4|26
1594984200000|2020-07-17 11:10:00|28952.4|28932.4|28960.4|28940.4|28960.4|28940.4|28949.9|28929.9|32
1594984500000|2020-07-17 11:15:00|28959.9|28939.9|28980.4|28960.4|28982.9|28962.9|28959.9|28939.9|68
1594984800000|2020-07-17 11:20:00|28979.9|28959.9|29002.9|28982.9|29002.9|28982.9|28977.9|28957.9|104
1594985100000|2020-07-17 11:25:00|28998.8|28978.8|29002.4|28982.4|29030.4|29010.4|28997.9|28977.9|236
1594985400000|2020-07-17 11:30:00|29004.9|28984.9|29037.4|29017.4|29062.4|29042.4|29004.9|28984.9|442
1594985700000|2020-07-17 11:35:00|29037|29017|29020.4|29000.4|29042.5|29022.5|29010.4|28990.4|205
1594986000000|2020-07-17 11:40:00|29018.4|28998.4|29022.9|29002.9|29027.9|29007.9|29012.9|28992.9|68
1594986300000|2020-07-17 11:45:00|29018.8|28998.8|29010.4|28990.4|29018.8|28998.8|29000|28980|79
1594986600000|2020-07-17 11:50:00|29010|28990|29027.9|29007.9|29037.9|29017.9|29007.9|28987.9|142
1594986900000|2020-07-17 11:55:00|29028.4|29008.4|29037.9|29017.9|29042.9|29022.9|29027.9|29007.9|82
1594987200000|2020-07-17 12:00:00|29038.4|29018.4|29053.4|29033.4|29053.4|29033.4|29033|29013|187
1594987500000|2020-07-17 12:05:00|29055.5|29035.5|29083|29063|29102.5|29082.5|29050.5|29030.5|432
1594987800000|2020-07-17 12:10:00|29085.5|29065.5|29068|29048|29088|29068|29058|29038|207
1594988100000|2020-07-17 12:15:00|29067.1|29047.1|29065.5|29045.5|29067.1|29047.1|29043|29023|248
1594988400000|2020-07-17 12:20:00|29067.5|29047.5|29048|29028|29073|29053|29048|29028|204
1594988700000|2020-07-17 12:25:00|29043|29023|29028|29008|29048|29028|29023|29003|229
1594989000000|2020-07-17 12:30:00|29023|29003|29018|28998|29023|29003|28998|28978|225
1594989300000|2020-07-17 12:35:00|29020.5|29000.5|29023|29003|29028|29008|29003|28983|148
1594989600000|2020-07-17 12:40:00|29023.9|29003.9|29023|29003|29048|29028|29017.6|28997.6|214
1594989900000|2020-07-17 12:45:00|29023.5|29003.5|29028|29008|29038|29018|29023.5|29003.5|110
1594990200000|2020-07-17 12:50:00|29023|29003|29003|28983|29023|29003|29003|28983|119
1594990500000|2020-07-17 12:55:00|29003.5|28983.5|29005.6|28985.6|29037.6|29017.6|29003.5|28983.5|223
1594990800000|2020-07-17 13:00:00|29003.1|28983.1|28988.1|28968.1|29033.1|29013.1|28973.1|28953.1|629
1594991100000|2020-07-17 13:05:00|28988.5|28968.5|28953.1|28933.1|29013.1|28993.1|28950.6|28930.6|555
1594991400000|2020-07-17 13:10:00|28952.2|28932.2|28970.6|28950.6|28973.1|28953.1|28903.1|28883.1|836
1594991700000|2020-07-17 13:15:00|28973.1|28953.1|28953.1|28933.1|28973.1|28953.1|28953.1|28933.1|324
1594992000000|2020-07-17 13:20:00|28958.1|28938.1|28987.2|28967.2|29017.2|28997.2|28958.1|28938.1|476
1594992300000|2020-07-17 13:25:00|28987.6|28967.6|28992.2|28972.2|28997.2|28977.2|28976.7|28956.7|176
1594992600000|2020-07-17 13:30:00|28992.7|28972.7|28977.2|28957.2|28992.7|28972.7|28964.7|28944.7|290
1594992900000|2020-07-17 13:35:00|28977.7|28957.7|28957.2|28937.2|28983.1|28963.1|28947.2|28927.2|269
1594993200000|2020-07-17 13:40:00|28954.7|28934.7|28954.7|28934.7|28965.2|28945.2|28924.3|28904.3|451
1594993500000|2020-07-17 13:45:00|28952.7|28932.7|28939.7|28919.7|28960.2|28940.2|28922.2|28902.2|333
1594993800000|2020-07-17 13:50:00|28942.2|28922.2|28953.2|28933.2|28953.2|28933.2|28932.2|28912.2|278
1594994100000|2020-07-17 13:55:00|28952.3|28932.3|28981.8|28961.8|28981.8|28961.8|28927.3|28907.3|361
1594994400000|2020-07-17 14:00:00|28977.7|28957.7|28952.3|28932.3|28981.8|28961.8|28947.3|28927.3|255
1594994700000|2020-07-17 14:05:00|28952.7|28932.7|28942.3|28922.3|28967.3|28947.3|28939.8|28919.8|233
1594995000000|2020-07-17 14:10:00|28941.4|28921.4|28942.3|28922.3|28952.3|28932.3|28932.3|28912.3|212
1594995300000|2020-07-17 14:15:00|28937.3|28917.3|28934.3|28914.3|28952.3|28932.3|28927.3|28907.3|272
1594995600000|2020-07-17 14:20:00|28931.8|28911.8|28896.9|28876.9|28941.8|28921.8|28886.9|28866.9|400
1594995900000|2020-07-17 14:25:00|28899.4|28879.4|28919.4|28899.4|28919.4|28899.4|28861.9|28841.9|769
1594996200000|2020-07-17 14:30:00|28921.4|28901.4|28926.9|28906.9|28931.9|28911.9|28886.9|28866.9|407
1594996500000|2020-07-17 14:35:00|28928.9|28908.9|28961.9|28941.9|28981|28961|28928.9|28908.9|429
1594996800000|2020-07-17 14:40:00|28959.4|28939.4|28986.9|28966.9|29009.8|28989.8|28959.4|28939.4|453
1594997100000|2020-07-17 14:45:00|28986|28966|29006.9|28986.9|29011.5|28991.5|28979.8|28959.8|288
1594997400000|2020-07-17 14:50:00|29009.4|28989.4|29036.9|29016.9|29051.5|29031.5|29009.4|28989.4|663
1594997700000|2020-07-17 14:55:00|29037.4|29017.4|29016.9|28996.9|29047.4|29027.4|29014|28994|518
1594998000000|2020-07-17 15:00:00|29021.5|29001.5|29056.9|29036.9|29076|29056|29021.5|29001.5|520
1594998300000|2020-07-17 15:05:00|29057.8|29037.8|29056.9|29036.9|29071.9|29051.9|29046.9|29026.9|270
1594998600000|2020-07-17 15:10:00|29061|29041|29072|29052|29087.4|29067.4|29056.9|29036.9|322
1594998900000|2020-07-17 15:15:00|29067.4|29047.4|29052|29032|29074.5|29054.5|29052|29032|211
1594999200000|2020-07-17 15:20:00|29054|29034|29042|29022|29057|29037|29042|29022|225
1594999500000|2020-07-17 15:25:00|29042.4|29022.4|29062.4|29042.4|29062.4|29042.4|29042|29022|156
1594999800000|2020-07-17 15:30:00|29061.5|29041.5|29062.4|29042.4|29067.4|29047.4|29052.4|29032.4|164
1595000100000|2020-07-17 15:35:00|29064.5|29044.5|29052.9|29032.9|29067.4|29047.4|29052.4|29032.4|171
1595000400000|2020-07-17 15:40:00|29054.9|29034.9|29058.4|29038.4|29072.9|29052.9|29047.9|29027.9|218
1595000700000|2020-07-17 15:45:00|29055.9|29035.9|29067.9|29047.9|29072.9|29052.9|29053.4|29033.4|246
1595001000000|2020-07-17 15:50:00|29062.9|29042.9|29122.5|29102.5|29122.5|29102.5|29062.9|29042.9|457
1595001300000|2020-07-17 15:55:00|29117.5|29097.5|29117.5|29097.5|29127.5|29107.5|29112.5|29092.5|226
1595001600000|2020-07-17 16:00:00|29113.4|29093.4|29135|29115|29152.5|29132.5|29112.5|29092.5|591
1595001900000|2020-07-17 16:05:00|29132.5|29112.5|29130|29110|29137.5|29117.5|29125|29105|213
1595002200000|2020-07-17 16:10:00|29127.5|29107.5|29097.5|29077.5|29127.5|29107.5|29095|29075|248
1595002500000|2020-07-17 16:15:00|29100|29080|29102.5|29082.5|29112.5|29092.5|29097.5|29077.5|101
1595002800000|2020-07-17 16:20:00|29101.6|29081.6|29087.5|29067.5|29101.6|29081.6|29082.5|29062.5|147
1595003100000|2020-07-17 16:25:00|29092.5|29072.5|29067.5|29047.5|29102.5|29082.5|29062.5|29042.5|229
1595003400000|2020-07-17 16:30:00|29072.5|29052.5|29068|29048|29072.5|29052.5|29057.5|29037.5|159
1595003700000|2020-07-17 16:35:00|29067.5|29047.5|29052.6|29032.6|29072.5|29052.5|29045.1|29025.1|251
1595004000000|2020-07-17 16:40:00|29050.1|29030.1|29042.6|29022.6|29052.6|29032.6|29040.1|29020.1|135
1595004300000|2020-07-17 16:45:00|29043|29023|29017.6|28997.6|29047.6|29027.6|29012.6|28992.6|239
1595004600000|2020-07-17 16:50:00|29018|28998|29020.1|29000.1|29022.6|29002.6|28994.6|28974.6|360
1595004900000|2020-07-17 16:55:00|29017.6|28997.6|29017.6|28997.6|29032.6|29012.6|29012.6|28992.6|735
1595005200000|2020-07-17 17:00:00|29017.1|28997.1|29003|28983|29017.6|28997.6|29003|28983|276
1595005500000|2020-07-17 17:05:00|29003.1|28983.1|29001|28981|29003.1|28983.1|28978.5|28958.5|287
1595005800000|2020-07-17 17:10:00|29004|28984|29053.5|29033.5|29053.5|29033.5|29001.5|28981.5|341
1595006100000|2020-07-17 17:15:00|29053.1|29033.1|29011|28991|29053.5|29033.5|29003.5|28983.5|223
1595006400000|2020-07-17 17:20:00|29008.5|28988.5|29018.5|28998.5|29018.5|28998.5|29008.5|28988.5|44
1595006700000|2020-07-17 17:25:00|29022.6|29002.6|29021|29001|29028.1|29008.1|29013.5|28993.5|117
1595007000000|2020-07-17 17:30:00|29023.5|29003.5|29018.5|28998.5|29028.5|29008.5|29018.5|28998.5|50
1595007300000|2020-07-17 17:35:00|29018.1|28998.1|29023.6|29003.6|29023.6|29003.6|29013.6|28993.6|57
1595007600000|2020-07-17 17:40:00|29024.4|29004.4|29048.1|29028.1|29048.1|29028.1|29024.4|29004.4|61
1595007900000|2020-07-17 17:45:00|29043.1|29023.1|29038.6|29018.6|29053.6|29033.6|29033.6|29013.6|87
1595008200000|2020-07-17 17:50:00|29038.1|29018.1|29027.3|29007.3|29038.6|29018.6|29027.3|29007.3|50
1595008500000|2020-07-17 17:55:00|29027.7|29007.7|29032.7|29012.7|29035.2|29015.2|29022.7|29002.7|70
1595008800000|2020-07-17 18:00:00|29027.7|29007.7|29050.2|29030.2|29050.2|29030.2|29027.7|29007.7|54
1595009100000|2020-07-17 18:05:00|29049.8|29029.8|29050.2|29030.2|29050.2|29030.2|29045.2|29025.2|33
1595009400000|2020-07-17 18:10:00|29052.3|29032.3|29057.7|29037.7|29062.7|29042.7|29052.3|29032.3|112
1595009700000|2020-07-17 18:15:00|29058.2|29038.2|29072.7|29052.7|29072.7|29052.7|29057.7|29037.7|33
1595010000000|2020-07-17 18:20:00|29068.6|29048.6|29057.8|29037.8|29072.7|29052.7|29057.8|29037.8|60
1595010300000|2020-07-17 18:25:00|29055.3|29035.3|29052.8|29032.8|29057.8|29037.8|29052.8|29032.8|42
1595010600000|2020-07-17 18:30:00|29052.3|29032.3|29047.8|29027.8|29052.8|29032.8|29047.8|29027.8|38
1595010900000|2020-07-17 18:35:00|29050.3|29030.3|29047.8|29027.8|29050.3|29030.3|29047.8|29027.8|51
1595011200000|2020-07-17 18:40:00|29042.8|29022.8|29047.8|29027.8|29047.8|29027.8|29042.8|29022.8|12
1595011500000|2020-07-17 18:45:00|29045.3|29025.3|29042.8|29022.8|29047.8|29027.8|29042.8|29022.8|17
1595011800000|2020-07-17 18:50:00|29043.2|29023.2|29057.8|29037.8|29057.8|29037.8|29043.2|29023.2|26
1595012100000|2020-07-17 18:55:00|29053.7|29033.7|29047.8|29027.8|29053.7|29033.7|29047.8|29027.8|36
1595012400000|2020-07-17 19:00:00|29048.7|29028.7|29042.8|29022.8|29052.8|29032.8|29042.8|29022.8|85
1595012700000|2020-07-17 19:05:00|29045.3|29025.3|29047.8|29027.8|29047.8|29027.8|29042.8|29022.8|16
1595013000000|2020-07-17 19:10:00|29045.3|29025.3|29045.8|29025.8|29050.3|29030.3|29045.3|29025.3|35
1595013300000|2020-07-17 19:15:00|29047.8|29027.8|29047.9|29027.9|29047.9|29027.9|29032.8|29012.8|55
1595013600000|2020-07-17 19:20:00|29042.9|29022.9|29037.9|29017.9|29042.9|29022.9|29027.9|29007.9|107
1595013900000|2020-07-17 19:25:00|29038.7|29018.7|29032.9|29012.9|29042.9|29022.9|29032.9|29012.9|38
1595014200000|2020-07-17 19:30:00|29030.8|29010.8|29037.9|29017.9|29037.9|29017.9|29027.9|29007.9|30
1595014500000|2020-07-17 19:35:00|29035.8|29015.8|29037.9|29017.9|29040.4|29020.4|29032.9|29012.9|281
1595014800000|2020-07-17 19:40:00|29032.9|29012.9|29027.9|29007.9|29032.9|29012.9|29027.9|29007.9|22
1595015100000|2020-07-17 19:45:00|29027.5|29007.5|29027.9|29007.9|29027.9|29007.9|29022.9|29002.9|26
1595015400000|2020-07-17 19:50:00|29025.8|29005.8|29022.9|29002.9|29027.9|29007.9|29022.9|29002.9|50
1595015700000|2020-07-17 19:55:00|29023.8|29003.8|29027.9|29007.9|29032.9|29012.9|29023.8|29003.8|27
1595016000000|2020-07-17 20:00:00|29025.4|29005.4|29027.9|29007.9|29032.9|29012.9|29022.9|29002.9|35
1595016300000|2020-07-17 20:05:00|||||||||8
1595016600000|2020-07-17 20:10:00|29030.4|29010.4|29023|29003|29033|29013|29023|29003|22
1595016900000|2020-07-17 20:15:00|29022.5|29002.5|29015.5|28995.5|29022.5|29002.5|29015.5|28995.5|23
1595017200000|2020-07-17 20:20:00|||||||||7
1595017500000|2020-07-17 20:25:00|29013|28993|29003|28983|29013|28993|29003|28983|40
1595017800000|2020-07-17 20:30:00|29005.5|28985.5|29008|28988|29008|28988|29005.5|28985.5|27
1595018100000|2020-07-17 20:35:00|||||||||15
1595018400000|2020-07-17 20:40:00|29012.1|28992.1|29013|28993|29018|28998|29012.1|28992.1|25
1595018700000|2020-07-17 20:45:00|29010.5|28990.5|29008|28988|29013|28993|29008|28988|31
1595019000000|2020-07-17 20:50:00|29013|28993|29013|28993|29015.5|28995.5|29013|28993|37
1595019300000|2020-07-17 20:55:00|29012.6|28992.6|28998|28978|29012.6|28992.6|28995.5|28975.5|25
1595196000000|2020-07-19 22:00:00|28996|28976|28991|28971|29031|29011|28986|28966|160
1595196300000|2020-07-19 22:05:00|28988.8|28968.8|28963.5|28943.5|28988.8|28968.8|28946|28926|124
1595196600000|2020-07-19 22:10:00|28967.8|28947.8|28983.5|28963.5|28991|28971|28967.8|28947.8|29
1595196900000|2020-07-19 22:15:00|28981|28961|28996|28976|28996|28976|28978.5|28958.5|22
1595197200000|2020-07-19 22:20:00|28996.4|28976.4|28998.5|28978.5|29008.5|28988.5|28996.4|28976.4|37
1595197500000|2020-07-19 22:25:00|28998.9|28978.9|29026|29006|29028.5|29008.5|28998.9|28978.9|58
1595197800000|2020-07-19 22:30:00|29026.4|29006.4|29018.5|28998.5|29028.5|29008.5|29011|28991|35
1595198100000|2020-07-19 22:35:00|29018.2|28998.2|29008.5|28988.5|29018.2|28998.2|29003.5|28983.5|28
1595198400000|2020-07-19 22:40:00|29013.5|28993.5|29013.5|28993.5|29016|28996|29013.5|28993.5|13
1595198700000|2020-07-19 22:45:00|29016|28996|29013.6|28993.6|29018.6|28998.6|29013.6|28993.6|7
1595199000000|2020-07-19 22:50:00|29011.1|28991.1|29013.6|28993.6|29013.6|28993.6|29011.1|28991.1|5
1595199300000|2020-07-19 22:55:00|29016.1|28996.1|29013.6|28993.6|29016.1|28996.1|29013.6|28993.6|15
1595199600000|2020-07-19 23:00:00|||||||||8
1595199900000|2020-07-19 23:05:00|29011.5|28991.5|29011.1|28991.1|29011.5|28991.5|29011.1|28991.1|23
1595200200000|2020-07-19 23:10:00|29013.2|28993.2|29008.6|28988.6|29013.6|28993.6|29008.6|28988.6|14
1595200500000|2020-07-19 23:15:00|29012.9|28992.9|29016.1|28996.1|29018.6|28998.6|29012.9|28992.9|10
1595200800000|2020-07-19 23:20:00|29014|28994|29018.6|28998.6|29018.6|28998.6|29013.6|28993.6|6
1595201100000|2020-07-19 23:25:00|29018.3|28998.3|29013.6|28993.6|29018.3|28998.3|29013.6|28993.6|7
1595201400000|2020-07-19 23:30:00|29009.3|28989.3|29006.1|28986.1|29013.6|28993.6|29006.1|28986.1|19
1595201700000|2020-07-19 23:35:00|29008.6|28988.6|29008.6|28988.6|29016.1|28996.1|29006.1|28986.1|16
1595202000000|2020-07-19 23:40:00|29008.7|28988.7|29033.7|29013.7|29033.7|29013.7|29008.7|28988.7|49
1595202300000|2020-07-19 23:45:00|29029.4|29009.4|29053.7|29033.7|29053.7|29033.7|29028.7|29008.7|104
1595202600000|2020-07-19 23:50:00|29054.4|29034.4|29053.7|29033.7|29076.2|29056.2|29053.7|29033.7|117
1595202900000|2020-07-19 23:55:00|29053.3|29033.3|29048.7|29028.7|29053.3|29033.3|29041.2|29021.2|66
1595203200000|2020-07-20 00:00:00|29060.8|29040.8|29038.7|29018.7|29063.7|29043.7|29028.7|29008.7|62
1595203500000|2020-07-20 00:05:00|29036.2|29016.2|29026.2|29006.2|29038.7|29018.7|29013.7|28993.7|50
1595203800000|2020-07-20 00:10:00|29028.4|29008.4|29038.7|29018.7|29038.7|29018.7|29028.4|29008.4|43
1595204100000|2020-07-20 00:15:00|29036.2|29016.2|29033.7|29013.7|29038.7|29018.7|29033.7|29013.7|43
1595204400000|2020-07-20 00:20:00|29038.7|29018.7|29018.7|28998.7|29038.7|29018.7|29013.7|28993.7|81
1595204700000|2020-07-20 00:25:00|29019.1|28999.1|29021.2|29001.2|29028.7|29008.7|29013.7|28993.7|407
1595205000000|2020-07-20 00:30:00|29021.6|29001.6|29046.3|29026.3|29048.8|29028.8|29021.6|29001.6|52
1595205300000|2020-07-20 00:35:00|29046.6|29026.6|29041.6|29021.6|29048.8|29028.8|29041.3|29021.3|24
1595205600000|2020-07-20 00:40:00|29046.6|29026.6|29033.8|29013.8|29048.8|29028.8|29033.8|29013.8|25
1595205900000|2020-07-20 00:45:00|29028.8|29008.8|29013.8|28993.8|29028.8|29008.8|29010.9|28990.9|51
1595206200000|2020-07-20 00:50:00|29015.9|28995.9|29013.8|28993.8|29023.8|29003.8|29003.8|28983.8|68
1595206500000|2020-07-20 00:55:00|29008.8|28988.8|29003.8|28983.8|29008.8|28988.8|28998.8|28978.8|54
1595206800000|2020-07-20 01:00:00|28999.5|28979.5|28921|28901|29023.8|29003.8|28906.3|28886.3|686
1595207100000|2020-07-20 01:05:00|28918.8|28898.8|28903.8|28883.8|28948.8|28928.8|28903.8|28883.8|392
1595207400000|2020-07-20 01:10:00|28901.3|28881.3|28898.8|28878.8|28911.3|28891.3|28878.8|28858.8|301
1595207700000|2020-07-20 01:15:00|28901.3|28881.3|28903.8|28883.8|28913.8|28893.8|28886.3|28866.3|268
1595208000000|2020-07-20 01:20:00|28904.2|28884.2|28933.8|28913.8|28948.8|28928.8|28903.8|28883.8|196
1595208300000|2020-07-20 01:25:00|28931|28911|28938.9|28918.9|28938.9|28918.9|28911.3|28891.3|142
1595208600000|2020-07-20 01:30:00|28941|28921|28921.7|28901.7|28943.9|28923.9|28913.9|28893.9|174
1595208900000|2020-07-20 01:35:00|28926.7|28906.7|28908.9|28888.9|28943.9|28923.9|28898.9|28878.9|242
1595209200000|2020-07-20 01:40:00|28906.4|28886.4|28878.9|28858.9|28913.9|28893.9|28864.2|28844.2|331
1595209500000|2020-07-20 01:45:00|28878.5|28858.5|28828.9|28808.9|28878.9|28858.9|28823.9|28803.9|340
1595209800000|2020-07-20 01:50:00|28823.9|28803.9|28821.4|28801.4|28841.4|28821.4|28808.9|28788.9|465
1595210100000|2020-07-20 01:55:00|28818.9|28798.9|28826.4|28806.4|28853.9|28833.9|28813.9|28793.9|255
1595210400000|2020-07-20 02:00:00|28823.9|28803.9|28833.9|28813.9|28841.4|28821.4|28816.4|28796.4|145
1595210700000|2020-07-20 02:05:00|28836.4|28816.4|28843.9|28823.9|28846.4|28826.4|28831.8|28811.8|100
1595211000000|2020-07-20 02:10:00|28838.9|28818.9|28833.9|28813.9|28839.3|28819.3|28821.1|28801.1|150
1595211300000|2020-07-20 02:15:00|28836.4|28816.4|28853.9|28833.9|28863.9|28843.9|28836.4|28816.4|75
1595211600000|2020-07-20 02:20:00|28854.7|28834.7|28859|28839|28861.5|28841.5|28854|28834|51
1595211900000|2020-07-20 02:25:00|28854|28834|28854|28834|28864|28844|28849|28829|56
1595212200000|2020-07-20 02:30:00|28856.1|28836.1|28864|28844|28871.5|28851.5|28844|28824|146
1595212500000|2020-07-20 02:35:00|28866.5|28846.5|28884|28864|28884|28864|28864|28844|109
1595212800000|2020-07-20 02:40:00|28881.5|28861.5|28901.5|28881.5|28911.1|28891.1|28876.5|28856.5|200
1595213100000|2020-07-20 02:45:00|28904|28884|28904|28884|28914|28894|28889|28869|149
1595213400000|2020-07-20 02:50:00|28906.2|28886.2|28909|28889|28924|28904|28901.2|28881.2|75
1595213700000|2020-07-20 02:55:00|28914|28894|28906.5|28886.5|28914|28894|28889|28869|98
1595214000000|2020-07-20 03:00:00|28909|28889|28911.5|28891.5|28914|28894|28896.5|28876.5|88
1595214300000|2020-07-20 03:05:00|28911.2|28891.2|28924|28904|28929|28909|28909|28889|104
1595214600000|2020-07-20 03:10:00|28921.9|28901.9|28934|28914|28934|28914|28919|28899|44
1595214900000|2020-07-20 03:15:00|28934.7|28914.7|28931.6|28911.6|28949.1|28929.1|28931.6|28911.6|131
1595215200000|2020-07-20 03:20:00|28931.9|28911.9|28914.1|28894.1|28934.1|28914.1|28909.1|28889.1|92
1595215500000|2020-07-20 03:25:00|28916.6|28896.6|28936.6|28916.6|28936.6|28916.6|28916.6|28896.6|48
1595215800000|2020-07-20 03:30:00|28934.4|28914.4|28934.1|28914.1|28936.6|28916.6|28929.1|28909.1|23
1595216100000|2020-07-20 03:35:00|28934.4|28914.4|28951.9|28931.9|28956.6|28936.6|28934.4|28914.4|51
1595216400000|2020-07-20 03:40:00|28954.1|28934.1|28969.1|28949.1|28969.1|28949.1|28949.1|28929.1|76
1595216700000|2020-07-20 03:45:00|28971.6|28951.6|28974.1|28954.1|28974.1|28954.1|28969.1|28949.1|47
1595217000000|2020-07-20 03:50:00|28976.3|28956.3|28966.6|28946.6|28976.6|28956.6|28964.1|28944.1|57
1595217300000|2020-07-20 03:55:00|28966.3|28946.3|28961.6|28941.6|28969.1|28949.1|28959.1|28939.1|41
1595217600000|2020-07-20 04:00:00|28963.8|28943.8|28959.1|28939.1|28964.1|28944.1|28954.1|28934.1|45
1595217900000|2020-07-20 04:05:00|28961.3|28941.3|28964.1|28944.1|28964.1|28944.1|28959.1|28939.1|13
1595218200000|2020-07-20 04:10:00|28966.6|28946.6|28964.2|28944.2|28966.7|28946.7|28964.2|28944.2|21
1595218500000|2020-07-20 04:15:00|28963.8|28943.8|28966.7|28946.7|28969.2|28949.2|28956.7|28936.7|31
1595218800000|2020-07-20 04:20:00|28966.3|28946.3|28964.2|28944.2|28969.2|28949.2|28959.2|28939.2|17
1595219100000|2020-07-20 04:25:00|28966.3|28946.3|28964.2|28944.2|28969.2|28949.2|28964.2|28944.2|16
1595219400000|2020-07-20 04:30:00|28964.5|28944.5|28976.7|28956.7|28976.7|28956.7|28964.5|28944.5|48
1595219700000|2020-07-20 04:35:00|28974.2|28954.2|28979.2|28959.2|28979.2|28959.2|28974.2|28954.2|19
1595220000000|2020-07-20 04:40:00|28974.2|28954.2|28969.2|28949.2|28979.2|28959.2|28969.2|28949.2|32
1595220300000|2020-07-20 04:45:00|28971.4|28951.4|28964.2|28944.2|28971.7|28951.7|28964.2|28944.2|34
1595220600000|2020-07-20 04:50:00|28961.7|28941.7|28949.2|28929.2|28961.7|28941.7|28949.2|28929.2|37
1595220900000|2020-07-20 04:55:00|28949.6|28929.6|28954.2|28934.2|28954.2|28934.2|28949.6|28929.6|28
1595221200000|2020-07-20 05:00:00|28951.7|28931.7|28971.8|28951.8|28974.3|28954.3|28949.2|28929.2|85
1595221500000|2020-07-20 05:05:00|28969.6|28949.6|28959.3|28939.3|28969.6|28949.6|28954.3|28934.3|60
1595221800000|2020-07-20 05:10:00|28956.8|28936.8|28954.3|28934.3|28969.3|28949.3|28954.3|28934.3|32
1595222100000|2020-07-20 05:15:00|28956.4|28936.4|28954.3|28934.3|28964.3|28944.3|28952.1|28932.1|41
1595222400000|2020-07-20 05:20:00|28954.6|28934.6|28971.8|28951.8|28971.8|28951.8|28954.6|28934.6|100
1595222700000|2020-07-20 05:25:00|28972.1|28952.1|28981.8|28961.8|28989.3|28969.3|28972.1|28952.1|114
1595223000000|2020-07-20 05:30:00|28982.1|28962.1|29049.3|29029.3|29066.8|29046.8|28982.1|28962.1|528
1595223300000|2020-07-20 05:35:00|29051.8|29031.8|29054.3|29034.3|29054.3|29034.3|29031.8|29011.8|166
1595223600000|2020-07-20 05:40:00|29049.3|29029.3|29044.3|29024.3|29054.3|29034.3|29039.3|29019.3|132
1595223900000|2020-07-20 05:45:00|29049.3|29029.3|29029.3|29009.3|29049.3|29029.3|29021.8|29001.8|137
1595224200000|2020-07-20 05:50:00|29031.5|29011.5|29019.3|28999.3|29034.3|29014.3|29019.3|28999.3|65
1595224500000|2020-07-20 05:55:00|29022.2|29002.2|29014.4|28994.4|29024.3|29004.3|29009.3|28989.3|120
1595224800000|2020-07-20 06:00:00|29016.5|28996.5|29039.4|29019.4|29039.4|29019.4|29004.4|28984.4|123
1595225100000|2020-07-20 06:05:00|29039.7|29019.7|29019.4|28999.4|29046.9|29026.9|29019.4|28999.4|121
1595225400000|2020-07-20 06:10:00|29021.9|29001.9|29024.4|29004.4|29029.4|29009.4|29014.4|28994.4|86
1595225700000|2020-07-20 06:15:00|29022.2|29002.2|28994.4|28974.4|29024.4|29004.4|28984.4|28964.4|161
1595226000000|2020-07-20 06:20:00|28996.9|28976.9|29024.4|29004.4|29024.4|29004.4|28989.4|28969.4|182
1595226300000|2020-07-20 06:25:00|29020.1|29000.1|29014.4|28994.4|29021.9|29001.9|29004.4|28984.4|164
1595226600000|2020-07-20 06:30:00|29016.9|28996.9|29014.4|28994.4|29019.4|28999.4|29004.4|28984.4|144
1595226900000|2020-07-20 06:35:00|29016.9|28996.9|29014.4|28994.4|29016.9|28996.9|28999.4|28979.4|94
1595227200000|2020-07-20 06:40:00|29016.6|28996.6|29009.4|28989.4|29024.4|29004.4|29004.4|28984.4|107
1595227500000|2020-07-20 06:45:00|29011.9|28991.9|28984.4|28964.4|29014.4|28994.4|28984.4|28964.4|128
1595227800000|2020-07-20 06:50:00|28986.9|28966.9|28979.5|28959.5|28994.4|28974.4|28972|28952|104
1595228100000|2020-07-20 06:55:00|28979.1|28959.1|28974.5|28954.5|28982|28962|28964.5|28944.5|113
1595228400000|2020-07-20 07:00:00|28977|28957|28929.5|28909.5|28984.5|28964.5|28929.5|28909.5|167
1595228700000|2020-07-20 07:05:00|28924.5|28904.5|28934.5|28914.5|28964.5|28944.5|28909.5|28889.5|244
1595229000000|2020-07-20 07:10:00|28930.2|28910.2|28934.5|28914.5|28944.5|28924.5|28904.5|28884.5|154
1595229300000|2020-07-20 07:15:00|28934.1|28914.1|28929.5|28909.5|28939.1|28919.1|28904.5|28884.5|108
1595229600000|2020-07-20 07:20:00|28931.7|28911.7|28904.5|28884.5|28944.5|28924.5|28902|28882|110
1595229900000|2020-07-20 07:25:00|28909.5|28889.5|28944.5|28924.5|28944.5|28924.5|28902|28882|14142
1595230200000|2020-07-20 07:30:00|28949.5|28929.5|28949.5|28929.5|28959.5|28939.5|28944.5|28924.5|79
1595230500000|2020-07-20 07:35:00|28949.2|28929.2|28929.5|28909.5|28959.9|28939.9|28924.5|28904.5|100
1595230800000|2020-07-20 07:40:00|28928.9|28908.9|28949.5|28929.5|28964.5|28944.5|28924.5|28904.5|103
1595231100000|2020-07-20 07:45:00|28949.9|28929.9|28947.1|28927.1|28954.5|28934.5|28939.5|28919.5|58
1595231400000|2020-07-20 07:50:00|28949.6|28929.6|28987.1|28967.1|28987.1|28967.1|28944.6|28924.6|78
1595231700000|2020-07-20 07:55:00|28986.7|28966.7|28979.6|28959.6|28987.1|28967.1|28969.6|28949.6|55
1595232000000|2020-07-20 08:00:00|28984.6|28964.6|28989.6|28969.6|29014.6|28994.6|28984.6|28964.6|165
1595232300000|2020-07-20 08:05:00|28991.7|28971.7|29002.1|28982.1|29007.1|28987.1|28989.6|28969.6|60
1595232600000|2020-07-20 08:10:00|29004.2|28984.2|28997.1|28977.1|29009.6|28989.6|28989.6|28969.6|46
1595232900000|2020-07-20 08:15:00|28999.6|28979.6|29009.6|28989.6|29016.8|28996.8|28987.1|28967.1|41
1595233200000|2020-07-20 08:20:00|29004.6|28984.6|29009.6|28989.6|29009.6|28989.6|28995|28975|40
1595233500000|2020-07-20 08:25:00|29004.6|28984.6|28994.3|28974.3|29009.6|28989.6|28989.6|28969.6|322
1595233800000|2020-07-20 08:30:00|28994.6|28974.6|29024.6|29004.6|29024.6|29004.6|28984.6|28964.6|85
1595234100000|2020-07-20 08:35:00|29025|29005|29019.6|28999.6|29032.5|29012.5|29004.6|28984.6|117
1595234400000|2020-07-20 08:40:00|29020|29000|29024.7|29004.7|29032.5|29012.5|29017.1|28997.1|200
1595234700000|2020-07-20 08:45:00|29025|29005|29009.7|28989.7|29034.7|29014.7|29009.7|28989.7|94
1595235000000|2020-07-20 08:50:00|29011.8|28991.8|29019.7|28999.7|29022.2|29002.2|29007.2|28987.2|58
1595235300000|2020-07-20 08:55:00|29020.4|29000.4|29044.7|29024.7|29062.2|29042.2|29020.4|29000.4|130
1595235600000|2020-07-20 09:00:00|29047.2|29027.2|29072.2|29052.2|29089.7|29069.7|29047.2|29027.2|286
1595235900000|2020-07-20 09:05:00|29074.4|29054.4|29062.2|29042.2|29074.7|29054.7|29054.7|29034.7|141
1595236200000|2020-07-20 09:10:00|29064.4|29044.4|29079.7|29059.7|29079.7|29059.7|29059.7|29039.7|64
1595236500000|2020-07-20 09:15:00|29080.4|29060.4|29064.7|29044.7|29084.7|29064.7|29054.7|29034.7|120
1595236800000|2020-07-20 09:20:00|29067.2|29047.2|29044.7|29024.7|29067.2|29047.2|29044.7|29024.7|120
1595237100000|2020-07-20 09:25:00|29046.9|29026.9|29044.7|29024.7|29059.7|29039.7|29039.7|29019.7|57
1595237400000|2020-07-20 09:30:00|29042.2|29022.2|29024.7|29004.7|29044.4|29024.4|29019.7|28999.7|65
1595237700000|2020-07-20 09:35:00|29024.8|29004.8|29024.8|29004.8|29024.8|29004.8|29014.4|28994.4|61
1595238000000|2020-07-20 09:40:00|29022.6|29002.6|29034.8|29014.8|29039.8|29019.8|29019.8|28999.8|92
1595238300000|2020-07-20 09:45:00|29032.3|29012.3|29034.8|29014.8|29039.8|29019.8|29022.3|29002.3|93
1595238600000|2020-07-20 09:50:00|29029.8|29009.8|29014.8|28994.8|29034.8|29014.8|29014.8|28994.8|24
1595238900000|2020-07-20 09:55:00|29017.3|28997.3|29019.5|28999.5|29022.3|29002.3|29014.8|28994.8|28
1595239200000|2020-07-20 10:00:00|29017.3|28997.3|29004.8|28984.8|29019.8|28999.8|29002.6|28982.6|59
1595239500000|2020-07-20 10:05:00|29007.3|28987.3|29012.3|28992.3|29014.8|28994.8|29004.8|28984.8|46
1595239800000|2020-07-20 10:10:00|29012|28992|28997.3|28977.3|29017.3|28997.3|28994.8|28974.8|55
1595240100000|2020-07-20 10:15:00|28994.8|28974.8|28999.8|28979.8|28999.8|28979.8|28994.8|28974.8|41
1595240400000|2020-07-20 10:20:00|29004.8|28984.8|29019.8|28999.8|29024.8|29004.8|29004.8|28984.8|41
1595240700000|2020-07-20 10:25:00|29014.8|28994.8|28999.9|28979.9|29014.8|28994.8|28999.8|28979.8|56
1595241000000|2020-07-20 10:30:00|29000.2|28980.2|29024.9|29004.9|29024.9|29004.9|29000.2|28980.2|19
1595241300000|2020-07-20 10:35:00|29027|29007|29044.9|29024.9|29044.9|29024.9|29027|29007|227
1595241600000|2020-07-20 10:40:00|29049.9|29029.9|29034.9|29014.9|29049.9|29029.9|29029.9|29009.9|64
1595241900000|2020-07-20 10:45:00|29037|29017|29029.9|29009.9|29037.4|29017.4|29029.9|29009.9|80
1595242200000|2020-07-20 10:50:00|29027.7|29007.7|29019.9|28999.9|29029.9|29009.9|29019.9|28999.9|27
1595242500000|2020-07-20 10:55:00|29015.2|28995.2|29024.9|29004.9|29029.9|29009.9|29010.2|28990.2|52
1595242800000|2020-07-20 11:00:00|29025.2|29005.2|29029.9|29009.9|29034.9|29014.9|29024.9|29004.9|100
1595243100000|2020-07-20 11:05:00|29030.3|29010.3|29034.9|29014.9|29042.4|29022.4|29030.3|29010.3|422
1595243400000|2020-07-20 11:10:00|29032.4|29012.4|29002.4|28982.4|29034.9|29014.9|28999.9|28979.9|125
1595243700000|2020-07-20 11:15:00|29004.9|28984.9|28984.9|28964.9|29010.3|28990.3|28984.9|28964.9|179
1595244000000|2020-07-20 11:20:00|28987.1|28967.1|28975|28955|28987.4|28967.4|28967.4|28947.4|152
1595244300000|2020-07-20 11:25:00|28977.5|28957.5|28950|28930|28982.5|28962.5|28950|28930|140
1595244600000|2020-07-20 11:30:00|28945|28925|28945|28925|28947.5|28927.5|28922.5|28902.5|279
1595244900000|2020-07-20 11:35:00|28950|28930|28940|28920|28972.5|28952.5|28937.5|28917.5|205
1595245200000|2020-07-20 11:40:00|28942.5|28922.5|28985|28965|28985|28965|28942.5|28922.5|138
1595245500000|2020-07-20 11:45:00|28989.3|28969.3|28960|28940|28990|28970|28960|28940|308
1595245800000|2020-07-20 11:50:00|28962.5|28942.5|28975|28955|28980|28960|28960|28940|123
1595246100000|2020-07-20 11:55:00|28980|28960|28980.7|28960.7|28985.7|28965.7|28975|28955|164
1595246400000|2020-07-20 12:00:00|28983.2|28963.2|28962.9|28942.9|28985.4|28965.4|28955.4|28935.4|159
1595246700000|2020-07-20 12:05:00|28965|28945|28965.4|28945.4|28972.9|28952.9|28942.9|28922.9|145
1595247000000|2020-07-20 12:10:00|28967.9|28947.9|28994.4|28974.4|28996.9|28976.9|28967.9|28947.9|231
1595247300000|2020-07-20 12:15:00|28989.4|28969.4|28999.4|28979.4|29011.9|28991.9|28989.4|28969.4|310
1595247600000|2020-07-20 12:20:00|29001.9|28981.9|28994.4|28974.4|29036.9|29016.9|28994.4|28974.4|229
1595247900000|2020-07-20 12:25:00|28989.4|28969.4|28995.1|28975.1|29005.1|28985.1|28974.4|28954.4|207
1595248200000|2020-07-20 12:30:00|28994.7|28974.7|29014.4|28994.4|29025.4|29005.4|28990.1|28970.1|147
1595248500000|2020-07-20 12:35:00|29014.1|28994.1|28976.9|28956.9|29014.1|28994.1|28974.4|28954.4|182
1595248800000|2020-07-20 12:40:00|28981.3|28961.3|28954.4|28934.4|28999.4|28979.4|28954.4|28934.4|155
1595249100000|2020-07-20 12:45:00|28954.8|28934.8|28959.4|28939.4|28961.6|28941.6|28936.9|28916.9|189
1595249400000|2020-07-20 12:50:00|28955.1|28935.1|28929.4|28909.4|28961.9|28941.9|28929.4|28909.4|189
1595249700000|2020-07-20 12:55:00|28929.5|28909.5|28939.5|28919.5|28972|28952|28927|28907|773
1595250000000|2020-07-20 13:00:00|28934.5|28914.5|28999.5|28979.5|28999.5|28979.5|28919.5|28899.5|489
1595250300000|2020-07-20 13:05:00|28997.3|28977.3|29054.8|29034.8|29054.8|29034.8|28994.5|28974.5|491
1595250600000|2020-07-20 13:10:00|29055.1|29035.1|29035.2|29015.2|29059.8|29039.8|29010.1|28990.1|365
1595250900000|2020-07-20 13:15:00|29034.8|29014.8|29009.5|28989.5|29044.8|29024.8|29009.5|28989.5|245
1595251200000|2020-07-20 13:20:00|29005.2|28985.2|29021.7|29001.7|29024.5|29004.5|28989.5|28969.5|281
1595251500000|2020-07-20 13:25:00|29019.5|28999.5|29039.2|29019.2|29042|29022|29012|28992|206
1595251800000|2020-07-20 13:30:00|29039.8|29019.8|29074.5|29054.5|29084.5|29064.5|29039.2|29019.2|636
1595252100000|2020-07-20 13:35:00|29075.2|29055.2|29074.5|29054.5|29094.5|29074.5|29027.4|29007.4|686
1595252400000|2020-07-20 13:40:00|29072|29052|29039.5|29019.5|29074.5|29054.5|29024.5|29004.5|460
1595252700000|2020-07-20 13:45:00|29038.9|29018.9|29044.6|29024.6|29047.1|29027.1|29014.5|28994.5|595
1595253000000|2020-07-20 13:50:00|29047.1|29027.1|29059.6|29039.6|29064.6|29044.6|29039.6|29019.6|648
1595253300000|2020-07-20 13:55:00|29057.1|29037.1|29057.1|29037.1|29059.6|29039.6|29037.1|29017.1|272
1595253600000|2020-07-20 14:00:00|29059.6|29039.6|29074.6|29054.6|29074.6|29054.6|29049.6|29029.6|410
1595253900000|2020-07-20 14:05:00|29078.9|29058.9|29079.6|29059.6|29094.6|29074.6|29072.1|29052.1|534
1595254200000|2020-07-20 14:10:00|29077.1|29057.1|29089.6|29069.6|29089.6|29069.6|29069.6|29049.6|200
1595254500000|2020-07-20 14:15:00|29099.6|29079.6|29164.6|29144.6|29169.6|29149.6|29099.6|29079.6|1028
1595254800000|2020-07-20 14:20:00|29165.3|29145.3|29239.6|29219.6|29242.1|29222.1|29142.1|29122.1|758
1595255100000|2020-07-20 14:25:00|29242.1|29222.1|29299|29279|29299.3|29279.3|29242.1|29222.1|1249
1595255400000|2020-07-20 14:30:00|29304|29284|29334|29314|29334|29314|29294|29274|892
1595255700000|2020-07-20 14:35:00|29336.1|29316.1|29314|29294|29344|29324|29301.5|29281.5|691
1595256000000|2020-07-20 14:40:00|29319|29299|29339|29319|29376.5|29356.5|29319|29299|582
1595256300000|2020-07-20 14:45:00|29341.5|29321.5|29381.8|29361.8|29399|29379|29334.3|29314.3|540
1595256600000|2020-07-20 14:50:00|29383.7|29363.7|29374|29354|29384|29364|29349|29329|792
1595256900000|2020-07-20 14:55:00|29376.5|29356.5|29356.5|29336.5|29394|29374|29346.5|29326.5|495
1595257200000|2020-07-20 15:00:00|29354|29334|29354|29334|29374.4|29354.4|29326.5|29306.5|569
1595257500000|2020-07-20 15:05:00|29358.7|29338.7|29394|29374|29416.5|29396.5|29358.7|29338.7|476
1595257800000|2020-07-20 15:10:00|29396.2|29376.2|29409.1|29389.1|29424|29404|29394|29374|527
1595258100000|2020-07-20 15:15:00|29413.4|29393.4|29371.6|29351.6|29419.1|29399.1|29364.1|29344.1|545
1595258400000|2020-07-20 15:20:00|29373.7|29353.7|29341.6|29321.6|29396.6|29376.6|29313.7|29293.7|709
1595258700000|2020-07-20 15:25:00|29344.1|29324.1|29319.1|29299.1|29356.6|29336.6|29318.8|29298.8|452
1595259000000|2020-07-20 15:30:00|29314.1|29294.1|29301.6|29281.6|29324.1|29304.1|29274.1|29254.1|511
1595259300000|2020-07-20 15:35:00|29299.1|29279.1|29311.6|29291.6|29314.1|29294.1|29274.4|29254.4|422
1595259600000|2020-07-20 15:40:00|29309.4|29289.4|29259.1|29239.1|29314.1|29294.1|29259.1|29239.1|333
1595259900000|2020-07-20 15:45:00|29256.6|29236.6|29256.6|29236.6|29279.1|29259.1|29239.1|29219.1|643
1595260200000|2020-07-20 15:50:00|29254.1|29234.1|29244.1|29224.1|29256.6|29236.6|29239.1|29219.1|228
1595260500000|2020-07-20 15:55:00|29249.1|29229.1|29229.1|29209.1|29254.1|29234.1|29229.1|29209.1|213
1595260800000|2020-07-20 16:00:00|29228.8|29208.8|29214.2|29194.2|29229.1|29209.1|29204.1|29184.1|346
1595261100000|2020-07-20 16:05:00|29218.5|29198.5|29174.2|29154.2|29219.2|29199.2|29164.2|29144.2|756
1595261400000|2020-07-20 16:10:00|29169.8|29149.8|29184.2|29164.2|29199.2|29179.2|29169.2|29149.2|429
1595261700000|2020-07-20 16:15:00|29186.3|29166.3|29224.2|29204.2|29224.2|29204.2|29186.3|29166.3|261
1595262000000|2020-07-20 16:20:00|29226.7|29206.7|29224.2|29204.2|29229.2|29209.2|29211.7|29191.7|224
1595262300000|2020-07-20 16:25:00|29221.7|29201.7|29187|29167|29221.7|29201.7|29184.5|29164.5|423
1595262600000|2020-07-20 16:30:00|29186.7|29166.7|29194.2|29174.2|29194.2|29174.2|29184.2|29164.2|165
1595262900000|2020-07-20 16:35:00|29193.6|29173.6|29204.2|29184.2|29209.2|29189.2|29184.2|29164.2|144
1595263200000|2020-07-20 16:40:00|29209.2|29189.2|29184.2|29164.2|29209.6|29189.6|29164.2|29144.2|289
1595263500000|2020-07-20 16:45:00|29181.7|29161.7|29154.2|29134.2|29182.1|29162.1|29139.2|29119.2|336
1595263800000|2020-07-20 16:50:00|29154.6|29134.6|29139.3|29119.3|29162.1|29142.1|29134.2|29114.2|288
1595264100000|2020-07-20 16:55:00|29134.3|29114.3|29159.3|29139.3|29159.3|29139.3|29094.3|29074.3|1301
1595264400000|2020-07-20 17:00:00|29156.8|29136.8|29134.3|29114.3|29156.8|29136.8|29134.3|29114.3|146
1595264700000|2020-07-20 17:05:00|29149.3|29129.3|29149.3|29129.3|29154.3|29134.3|29149.3|29129.3|164
1595265000000|2020-07-20 17:10:00|29149|29129|29124.3|29104.3|29149.3|29129.3|29124.3|29104.3|173
1595265300000|2020-07-20 17:15:00|29124.9|29104.9|29154.3|29134.3|29156.8|29136.8|29124.9|29104.9|109
1595265600000|2020-07-20 17:20:00|29151.8|29131.8|29134.3|29114.3|29154.3|29134.3|29134.3|29114.3|96
1595265900000|2020-07-20 17:25:00|29134|29114|29139.3|29119.3|29139.3|29119.3|29131.5|29111.5|56
1595266200000|2020-07-20 17:30:00|29144.3|29124.3|29139|29119|29144.3|29124.3|29134.3|29114.3|64
1595266500000|2020-07-20 17:35:00|29139.3|29119.3|29149.3|29129.3|29156.8|29136.8|29139.3|29119.3|59
1595266800000|2020-07-20 17:40:00|29154.3|29134.3|29169.3|29149.3|29172.2|29152.2|29149.3|29129.3|100
1595267100000|2020-07-20 17:45:00|29172.2|29152.2|29154.4|29134.4|29174.3|29154.3|29149.4|29129.4|55
1595267400000|2020-07-20 17:50:00|29154.7|29134.7|29166.9|29146.9|29166.9|29146.9|29154.4|29134.4|21
1595267700000|2020-07-20 17:55:00|29164.4|29144.4|29184.4|29164.4|29184.4|29164.4|29164.4|29144.4|100
1595268000000|2020-07-20 18:00:00|29181.9|29161.9|29194.4|29174.4|29194.4|29174.4|29179.4|29159.4|91
1595268300000|2020-07-20 18:05:00|29194.7|29174.7|29174.7|29154.7|29199.7|29179.7|29170|29150|109
1595268600000|2020-07-20 18:10:00|29176|29156|29179.7|29159.7|29184.7|29164.7|29176|29156|74
1595268900000|2020-07-20 18:15:00|29177.2|29157.2|29179.1|29159.1|29180.1|29160.1|29174.7|29154.7|51
1595269200000|2020-07-20 18:20:00|29179.4|29159.4|29200.1|29180.1|29204.7|29184.7|29176.9|29156.9|142
1595269500000|2020-07-20 18:25:00|29200.7|29180.7|29204.4|29184.4|29214.4|29194.4|29200.1|29180.1|116
1595269800000|2020-07-20 18:30:00|29199.4|29179.4|29199.4|29179.4|29201.9|29181.9|29194.4|29174.4|65
1595270100000|2020-07-20 18:35:00|29199.5|29179.5|29197|29177|29199.5|29179.5|29197|29177|13
1595270400000|2020-07-20 18:40:00|29199.5|29179.5|29209.5|29189.5|29209.5|29189.5|29197|29177|40
1595270700000|2020-07-20 18:45:00|29209.1|29189.1|29204.5|29184.5|29209.5|29189.5|29199.1|29179.1|74
1595271000000|2020-07-20 18:50:00|29199.5|29179.5|29200.8|29180.8|29205.5|29185.5|29199.5|29179.5|29
1595271300000|2020-07-20 18:55:00|29200.5|29180.5|29205.1|29185.1|29205.1|29185.1|29200.1|29180.1|21
1595271600000|2020-07-20 19:00:00|29200.1|29180.1|29205.2|29185.2|29205.2|29185.2|29200.1|29180.1|25
1595271900000|2020-07-20 19:05:00|29210.2|29190.2|29205.5|29185.5|29218.3|29198.3|29205.5|29185.5|35
1595272200000|2020-07-20 19:10:00|29205.2|29185.2|29200.5|29180.5|29205.2|29185.2|29190.5|29170.5|44
1595272500000|2020-07-20 19:15:00|29195.5|29175.5|29210.5|29190.5|29210.5|29190.5|29193|29173|18
1595272800000|2020-07-20 19:20:00|29208|29188|29213|29193|29213|29193|29208|29188|27
1595273100000|2020-07-20 19:25:00|29215.5|29195.5|29205.5|29185.5|29220.5|29200.5|29205.5|29185.5|40
1595273400000|2020-07-20 19:30:00|29210.5|29190.5|29220.2|29200.2|29223|29203|29205.5|29185.5|42
1595273700000|2020-07-20 19:35:00|29220.5|29200.5|29220.2|29200.2|29225.2|29205.2|29215.2|29195.2|21
1595274000000|2020-07-20 19:40:00|29217.7|29197.7|29210.2|29190.2|29220.2|29200.2|29210.2|29190.2|27
1595274300000|2020-07-20 19:45:00|29209.9|29189.9|29205.2|29185.2|29209.9|29189.9|29200.2|29180.2|24
1595274600000|2020-07-20 19:50:00|29205.9|29185.9|29205.6|29185.6|29212.7|29192.7|29200.2|29180.2|33
1595274900000|2020-07-20 19:55:00|29205.2|29185.2|29197.8|29177.8|29215.3|29195.3|29195.3|29175.3|65
1595275200000|2020-07-20 20:00:00|29200.3|29180.3|29200.3|29180.3|29205.3|29185.3|29195.3|29175.3|29
1595275500000|2020-07-20 20:05:00|29202.8|29182.8|29200.3|29180.3|29205.3|29185.3|29200.3|29180.3|222
1595275800000|2020-07-20 20:10:00|29205.3|29185.3|29200.3|29180.3|29205.3|29185.3|29200.3|29180.3|4
1595276100000|2020-07-20 20:15:00|29197.5|29177.5|29200.3|29180.3|29200.3|29180.3|29195.3|29175.3|16
1595276400000|2020-07-20 20:20:00|29202.8|29182.8|29202.8|29182.8|29202.8|29182.8|29200.3|29180.3|20
1595276700000|2020-07-20 20:25:00|29200.6|29180.6|29200.3|29180.3|29205.3|29185.3|29200.3|29180.3|16
1595277000000|2020-07-20 20:30:00|29202.8|29182.8|29190.3|29170.3|29205.3|29185.3|29190.3|29170.3|28
1595277300000|2020-07-20 20:35:00|29192.8|29172.8|29195.3|29175.3|29195.3|29175.3|29190.3|29170.3|9
1595277600000|2020-07-20 20:40:00|29197.8|29177.8|29197.8|29177.8|29197.8|29177.8|29197.8|29177.8|14
1595277900000|2020-07-20 20:45:00|29198.2|29178.2|29200.7|29180.7|29203.5|29183.5|29198.2|29178.2|26
1595278200000|2020-07-20 20:50:00|29205.7|29185.7|29207.9|29187.9|29207.9|29187.9|29200.7|29180.7|28
1595278500000|2020-07-20 20:55:00|29205.7|29185.7|29200.7|29180.7|29210.7|29190.7|29198.2|29178.2|35
1595282400000|2020-07-20 22:00:00|29196.1|29176.1|29195.8|29175.8|29210.8|29190.8|29195.8|29175.8|100
1595282700000|2020-07-20 22:05:00|29190.8|29170.8|29205.8|29185.8|29205.8|29185.8|29185.8|29165.8|36
1595283000000|2020-07-20 22:10:00|29210.2|29190.2|29210.8|29190.8|29215.8|29195.8|29210.2|29190.2|15
1595283300000|2020-07-20 22:15:00|29205.8|29185.8|29205.8|29185.8|29210.8|29190.8|29205.8|29185.8|25
1595283600000|2020-07-20 22:20:00|29201.5|29181.5|29205.9|29185.9|29210.9|29190.9|29198.3|29178.3|24
1595283900000|2020-07-20 22:25:00|29208.4|29188.4|29208.4|29188.4|29210.9|29190.9|29205.9|29185.9|10
1595284200000|2020-07-20 22:30:00|29205.9|29185.9|29195.9|29175.9|29205.9|29185.9|29195.9|29175.9|14
1595284500000|2020-07-20 22:35:00|29193.4|29173.4|29195.9|29175.9|29195.9|29175.9|29193.4|29173.4|14
1595284800000|2020-07-20 22:40:00|29198.4|29178.4|29200.9|29180.9|29203.4|29183.4|29198.4|29178.4|15
1595285100000|2020-07-20 22:45:00|29203.1|29183.1|29210.9|29190.9|29215.6|29195.6|29203.1|29183.1|26
1595285400000|2020-07-20 22:50:00|29213.4|29193.4|29230.9|29210.9|29230.9|29210.9|29210.9|29190.9|57
1595285700000|2020-07-20 22:55:00|29235.9|29215.9|29240.9|29220.9|29240.9|29220.9|29235.9|29215.9|42
1595286000000|2020-07-20 23:00:00|||||||||41
1595286300000|2020-07-20 23:05:00|29238.4|29218.4|29245.9|29225.9|29245.9|29225.9|29238.4|29218.4|30
1595286600000|2020-07-20 23:10:00|29248.1|29228.1|29243.1|29223.1|29250.9|29230.9|29243.1|29223.1|40
1595286900000|2020-07-20 23:15:00|29245.3|29225.3|29250.6|29230.6|29250.6|29230.6|29245.3|29225.3|42
1595287200000|2020-07-20 23:20:00|29252.8|29232.8|29255.6|29235.6|29258.1|29238.1|29252.8|29232.8|43
1595287500000|2020-07-20 23:25:00|29260.6|29240.6|29260.7|29240.7|29260.7|29240.7|29260.6|29240.6|34
1595287800000|2020-07-20 23:30:00|29261|29241|29270.7|29250.7|29275.7|29255.7|29261|29241|55
1595288100000|2020-07-20 23:35:00|29275.7|29255.7|29275.7|29255.7|29275.7|29255.7|29275.7|29255.7|25
1595288400000|2020-07-20 23:40:00|29275|29255|29270.7|29250.7|29275.7|29255.7|29270.7|29250.7|20
1595288700000|2020-07-20 23:45:00|29273.2|29253.2|29270.7|29250.7|29275.7|29255.7|29270.7|29250.7|34
1595289000000|2020-07-20 23:50:00|29275.7|29255.7|29275.7|29255.7|29275.7|29255.7|29270.7|29250.7|24
1595289300000|2020-07-20 23:55:00|29276.3|29256.3|29285.7|29265.7|29285.7|29265.7|29276.3|29256.3|82
1595289600000|2020-07-21 00:00:00|29277|29257|29300.7|29280.7|29300.7|29280.7|29255.7|29235.7|149
1595289900000|2020-07-21 00:05:00|29303.2|29283.2|29310.7|29290.7|29310.7|29290.7|29300.7|29280.7|59
1595290200000|2020-07-21 00:10:00|29305.7|29285.7|29315.7|29295.7|29325.7|29305.7|29305.7|29285.7|62
1595290500000|2020-07-21 00:15:00|29317.9|29297.9|29305.8|29285.8|29320.7|29300.7|29305.7|29285.7|19
1595290800000|2020-07-21 00:20:00|29310.8|29290.8|29310.8|29290.8|29315.8|29295.8|29310.8|29290.8|62
1595291100000|2020-07-21 00:25:00|29308.3|29288.3|29318.3|29298.3|29318.3|29298.3|29305.8|29285.8|32
1595291400000|2020-07-21 00:30:00|29320.8|29300.8|29330.8|29310.8|29335.8|29315.8|29315.8|29295.8|47
1595291700000|2020-07-21 00:35:00|29333|29313|29333.3|29313.3|29340.8|29320.8|29333|29313|27
1595292000000|2020-07-21 00:40:00|29330.8|29310.8|29320.8|29300.8|29330.8|29310.8|29313.3|29293.3|41
1595292300000|2020-07-21 00:45:00|29318.3|29298.3|29315.8|29295.8|29320.8|29300.8|29315.8|29295.8|36
1595292600000|2020-07-21 00:50:00|29313.6|29293.6|29315.8|29295.8|29315.8|29295.8|29305.5|29285.5|51
1595292900000|2020-07-21 00:55:00|29318.3|29298.3|29295.8|29275.8|29320.8|29300.8|29290.8|29270.8|117
1595293200000|2020-07-21 01:00:00|29296.1|29276.1|29280.8|29260.8|29355.8|29335.8|29280.8|29260.8|752
1595293500000|2020-07-21 01:05:00|29280.5|29260.5|29265.8|29245.8|29305.5|29285.5|29260.8|29240.8|306
1595293800000|2020-07-21 01:10:00|29265.5|29245.5|29240.9|29220.9|29265.8|29245.8|29215.9|29195.9|333
1595294100000|2020-07-21 01:15:00|29241.5|29221.5|29248.4|29228.4|29255.9|29235.9|29241.5|29221.5|146
1595294400000|2020-07-21 01:20:00|29248.1|29228.1|29248.7|29228.7|29248.7|29228.7|29225.9|29205.9|119
1595294700000|2020-07-21 01:25:00|29250.9|29230.9|29250.9|29230.9|29255.9|29235.9|29233.4|29213.4|97
1595295000000|2020-07-21 01:30:00|29253.4|29233.4|29270.9|29250.9|29270.9|29250.9|29238.4|29218.4|156
1595295300000|2020-07-21 01:35:00|29273.1|29253.1|29240.9|29220.9|29275.9|29255.9|29240.9|29220.9|146
1595295600000|2020-07-21 01:40:00|29243.4|29223.4|29215.9|29195.9|29253.4|29233.4|29215.9|29195.9|182
1595295900000|2020-07-21 01:45:00|29215.3|29195.3|29238.4|29218.4|29245.9|29225.9|29208.4|29188.4|109
1595296200000|2020-07-21 01:50:00|29235.9|29215.9|29220.9|29200.9|29245.9|29225.9|29215.9|29195.9|96
1595296500000|2020-07-21 01:55:00|29225.9|29205.9|29238.4|29218.4|29240.9|29220.9|29225.9|29205.9|77
1595296800000|2020-07-21 02:00:00|29236.3|29216.3|29236|29216|29253.8|29233.8|29235.9|29215.9|122
1595297100000|2020-07-21 02:05:00|29238.5|29218.5|29256|29236|29266|29246|29238.5|29218.5|126
1595297400000|2020-07-21 02:10:00|29258.1|29238.1|29266|29246|29266|29246|29248.5|29228.5|93
1595297700000|2020-07-21 02:15:00|29266.3|29246.3|29273.5|29253.5|29276|29256|29266.3|29246.3|66
1595298000000|2020-07-21 02:20:00|29273.2|29253.2|29266|29246|29276|29256|29263.5|29243.5|26
1595298300000|2020-07-21 02:25:00|29263.5|29243.5|29241|29221|29263.5|29243.5|29236|29216|55
1595298600000|2020-07-21 02:30:00|29243.2|29223.2|29241|29221|29253.5|29233.5|29241|29221|51
1595298900000|2020-07-21 02:35:00|29243.5|29223.5|29276|29256|29281|29261|29241|29221|48
1595299200000|2020-07-21 02:40:00|29281|29261|29321|29301|29328.8|29308.8|29281|29261|308
1595299500000|2020-07-21 02:45:00|29318.5|29298.5|29306|29286|29318.5|29298.5|29301|29281|89
1595299800000|2020-07-21 02:50:00|29301|29281|29296|29276|29306|29286|29293.5|29273.5|75
1595300100000|2020-07-21 02:55:00|29291|29271|29293.6|29273.6|29296|29276|29266.1|29246.1|112
1595300400000|2020-07-21 03:00:00|29291.1|29271.1|29276.4|29256.4|29298.6|29278.6|29276.1|29256.1|155
1595300700000|2020-07-21 03:05:00|29278.6|29258.6|29266.1|29246.1|29281.1|29261.1|29256.1|29236.1|84
1595301000000|2020-07-21 03:10:00|29266.4|29246.4|29261.1|29241.1|29276.1|29256.1|29256.1|29236.1|62
1595301300000|2020-07-21 03:15:00|29258.6|29238.6|29296.1|29276.1|29296.1|29276.1|29256.1|29236.1|138
1595301600000|2020-07-21 03:20:00|29293.6|29273.6|29286.1|29266.1|29311.1|29291.1|29286.1|29266.1|118
1595301900000|2020-07-21 03:25:00|29291.1|29271.1|29298.6|29278.6|29301.1|29281.1|29281.1|29261.1|102
1595302200000|2020-07-21 03:30:00|29296.1|29276.1|29311.1|29291.1|29321.1|29301.1|29296.1|29276.1|125
1595302500000|2020-07-21 03:35:00|29308.9|29288.9|29306.1|29286.1|29311.1|29291.1|29303.6|29283.6|44
1595302800000|2020-07-21 03:40:00|29308.6|29288.6|29323.6|29303.6|29323.6|29303.6|29306.1|29286.1|61
1595303100000|2020-07-21 03:45:00|29321.1|29301.1|29311.2|29291.2|29321.1|29301.1|29308.6|29288.6|44
1595303400000|2020-07-21 03:50:00|29313.7|29293.7|29308.7|29288.7|29316.2|29296.2|29308.7|29288.7|33
1595303700000|2020-07-21 03:55:00|29306.2|29286.2|29301.2|29281.2|29306.2|29286.2|29299|29279|28
1595304000000|2020-07-21 04:00:00|29298.7|29278.7|29303.7|29283.7|29303.7|29283.7|29298.7|29278.7|26
1595304300000|2020-07-21 04:05:00|29308.7|29288.7|29303.7|29283.7|29311.2|29291.2|29303.7|29283.7|29
1595304600000|2020-07-21 04:10:00|29298.7|29278.7|29296.2|29276.2|29301.2|29281.2|29291.2|29271.2|48
1595304900000|2020-07-21 04:15:00|29291.8|29271.8|29286.2|29266.2|29293.7|29273.7|29281.2|29261.2|45
1595305200000|2020-07-21 04:20:00|29291.2|29271.2|29291.2|29271.2|29291.2|29271.2|29286.2|29266.2|16
1595305500000|2020-07-21 04:25:00|29289|29269|29291.2|29271.2|29291.2|29271.2|29286.2|29266.2|15
1595305800000|2020-07-21 04:30:00|29286.2|29266.2|29286.2|29266.2|29298.7|29278.7|29286.2|29266.2|75
1595306100000|2020-07-21 04:35:00|29291.2|29271.2|29291.2|29271.2|29293.7|29273.7|29286.2|29266.2|16
1595306400000|2020-07-21 04:40:00|29293.7|29273.7|29296.3|29276.3|29296.3|29276.3|29291.2|29271.2|22
1595306700000|2020-07-21 04:45:00|29298.8|29278.8|29308.8|29288.8|29308.8|29288.8|29298.8|29278.8|40
1595307000000|2020-07-21 04:50:00|29311|29291|29311|29291|29316.3|29296.3|29310.7|29290.7|51
1595307300000|2020-07-21 04:55:00|29311.3|29291.3|29311.3|29291.3|29311.3|29291.3|29306.3|29286.3|18
1595307600000|2020-07-21 05:00:00|29313.8|29293.8|29311.3|29291.3|29313.8|29293.8|29296.3|29276.3|98
1595307900000|2020-07-21 05:05:00|29313.5|29293.5|29308.8|29288.8|29313.5|29293.5|29303.8|29283.8|40
1595308200000|2020-07-21 05:10:00|29311|29291|29316.3|29296.3|29316.3|29296.3|29308.8|29288.8|47
1595308500000|2020-07-21 05:15:00|29313.8|29293.8|29316.3|29296.3|29316.3|29296.3|29311.3|29291.3|34
1595308800000|2020-07-21 05:20:00|29311.3|29291.3|29323.8|29303.8|29326.3|29306.3|29311.3|29291.3|159
1595309100000|2020-07-21 05:25:00|29326|29306|29308.8|29288.8|29326.3|29306.3|29308.8|29288.8|63
1595309400000|2020-07-21 05:30:00|29306.3|29286.3|29276.4|29256.4|29306.3|29286.3|29276|29256|330
1595309700000|2020-07-21 05:35:00|29278.5|29258.5|29321.4|29301.4|29321.4|29301.4|29271.4|29251.4|159
1595310000000|2020-07-21 05:40:00|29322|29302|29326.4|29306.4|29336.4|29316.4|29311.4|29291.4|149
1595310300000|2020-07-21 05:45:00|29325.8|29305.8|29346.4|29326.4|29346.4|29326.4|29318.9|29298.9|145
1595310600000|2020-07-21 05:50:00|29346.7|29326.7|29351.4|29331.4|29356.4|29336.4|29341.4|29321.4|144
1595310900000|2020-07-21 05:55:00|29348.9|29328.9|29356.4|29336.4|29356.4|29336.4|29341.4|29321.4|96
1595311200000|2020-07-21 06:00:00|29361.4|29341.4|29371.4|29351.4|29376.4|29356.4|29351.4|29331.4|365
1595311500000|2020-07-21 06:05:00|29376.4|29356.4|29341.4|29321.4|29386.4|29366.4|29341.4|29321.4|162
1595311800000|2020-07-21 06:10:00|29346.4|29326.4|29291.4|29271.4|29346.4|29326.4|29282|29262|289
1595312100000|2020-07-21 06:15:00|29295.8|29275.8|29311.4|29291.4|29321.4|29301.4|29286.4|29266.4|209
1595312400000|2020-07-21 06:20:00|29313.9|29293.9|29306.4|29286.4|29316.4|29296.4|29296.4|29276.4|158
1595312700000|2020-07-21 06:25:00|29308.6|29288.6|29336.5|29316.5|29338.7|29318.7|29308.6|29288.6|78
1595313000000|2020-07-21 06:30:00|29339|29319|29319|29299|29341.5|29321.5|29316.5|29296.5|161
1595313300000|2020-07-21 06:35:00|29319.3|29299.3|29301.5|29281.5|29321.5|29301.5|29291.5|29271.5|108
1595313600000|2020-07-21 06:40:00|29303.7|29283.7|29304|29284|29311.5|29291.5|29296.5|29276.5|66
1595313900000|2020-07-21 06:45:00|29301.5|29281.5|29286.5|29266.5|29301.5|29281.5|29271.5|29251.5|164
1595314200000|2020-07-21 06:50:00|29281.5|29261.5|29276.5|29256.5|29281.5|29261.5|29236.5|29216.5|283
1595314500000|2020-07-21 06:55:00|29279|29259|29301.5|29281.5|29301.5|29281.5|29279|29259|163
1595314800000|2020-07-21 07:00:00|29304|29284|29274|29254|29304|29284|29261.5|29241.5|178
1595315100000|2020-07-21 07:05:00|29276.5|29256.5|29331.5|29311.5|29334|29314|29276.5|29256.5|148
1595315400000|2020-07-21 07:10:00|29329|29309|29314|29294|29329|29309|29314|29294|86
1595315700000|2020-07-21 07:15:00|29316.2|29296.2|29288.4|29268.4|29326.5|29306.5|29285.9|29265.9|121
1595316000000|2020-07-21 07:20:00|29285.9|29265.9|29286|29266|29296|29276|29281|29261|75
1595316300000|2020-07-21 07:25:00|29281|29261|29281|29261|29286|29266|29261|29241|118
1595316600000|2020-07-21 07:30:00|29285.4|29265.4|29276|29256|29286|29266|29271|29251|65
1595316900000|2020-07-21 07:35:00|29271.6|29251.6|29281|29261|29291|29271|29271|29251|66
1595317200000|2020-07-21 07:40:00|29278.5|29258.5|29271|29251|29281|29261|29260.7|29240.7|89
1595317500000|2020-07-21 07:45:00|29273.5|29253.5|29286|29266|29286|29266|29258.5|29238.5|72
1595317800000|2020-07-21 07:50:00|29291|29271|29283.5|29263.5|29293.5|29273.5|29271|29251|66
1595318100000|2020-07-21 07:55:00|29281|29261|29286|29266|29286|29266|29263.5|29243.5|80
1595318400000|2020-07-21 08:00:00|29283.5|29263.5|29313.8|29293.8|29313.8|29293.8|29281|29261|139
1595318700000|2020-07-21 08:05:00|29311.6|29291.6|29326.3|29306.3|29326.3|29306.3|29311.3|29291.3|92
1595319000000|2020-07-21 08:10:00|29326.6|29306.6|29361.4|29341.4|29366.4|29346.4|29326.3|29306.3|214
1595319300000|2020-07-21 08:15:00|29359.2|29339.2|29331.1|29311.1|29361.4|29341.4|29331.1|29311.1|151
1595319600000|2020-07-21 08:20:00|29328.6|29308.6|29323.9|29303.9|29333.6|29313.6|29313.6|29293.6|76
1595319900000|2020-07-21 08:25:00|29321.7|29301.7|29346.4|29326.4|29346.4|29326.4|29321.4|29301.4|48
1595320200000|2020-07-21 08:30:00|29348.9|29328.9|29368.6|29348.6|29386.1|29366.1|29348.9|29328.9|151
1595320500000|2020-07-21 08:35:00|29370.8|29350.8|29376.1|29356.1|29378.6|29358.6|29351.1|29331.1|111
1595320800000|2020-07-21 08:40:00|29380.5|29360.5|29376.1|29356.1|29391.1|29371.1|29371.1|29351.1|73
1595321100000|2020-07-21 08:45:00|29378.3|29358.3|29378.6|29358.6|29391.1|29371.1|29376.1|29356.1|76
1595321400000|2020-07-21 08:50:00|29378.9|29358.9|29376.1|29356.1|29391.1|29371.1|29371.1|29351.1|71
1595321700000|2020-07-21 08:55:00|29376.4|29356.4|29356.1|29336.1|29381.1|29361.1|29356.1|29336.1|100
1595322000000|2020-07-21 09:00:00|29358.3|29338.3|29361.1|29341.1|29366.1|29346.1|29348.6|29328.6|84
1595322300000|2020-07-21 09:05:00|29363.6|29343.6|29356.2|29336.2|29363.6|29343.6|29341.2|29321.2|109
1595322600000|2020-07-21 09:10:00|29351.8|29331.8|29346.2|29326.2|29351.8|29331.8|29346.2|29326.2|51
1595322900000|2020-07-21 09:15:00|29341.8|29321.8|29331.2|29311.2|29341.8|29321.8|29316.2|29296.2|128
1595323200000|2020-07-21 09:20:00|29333.4|29313.4|29323.7|29303.7|29333.7|29313.7|29321.2|29301.2|41
1595323500000|2020-07-21 09:25:00|29321.2|29301.2|29321.5|29301.5|29326.5|29306.5|29313.7|29293.7|44
1595323800000|2020-07-21 09:30:00|29317.1|29297.1|29339|29319|29339|29319|29317.1|29297.1|31
1595324100000|2020-07-21 09:35:00|29336.5|29316.5|29326.5|29306.5|29336.5|29316.5|29316.5|29296.5|61
1595324400000|2020-07-21 09:40:00|29324.3|29304.3|29311.5|29291.5|29326.5|29306.5|29309|29289|54
1595324700000|2020-07-21 09:45:00|29315.9|29295.9|29301.5|29281.5|29316.5|29296.5|29296.5|29276.5|147
1595325000000|2020-07-21 09:50:00|29299.3|29279.3|29311.5|29291.5|29311.5|29291.5|29296.5|29276.5|35
1595325300000|2020-07-21 09:55:00|29316|29296|29311.6|29291.6|29316.6|29296.6|29311.5|29291.5|28
1595325600000|2020-07-21 10:00:00|29311.9|29291.9|29319.1|29299.1|29324.1|29304.1|29311.6|29291.6|67
1595325900000|2020-07-21 10:05:00|29316.9|29296.9|29326.6|29306.6|29336.6|29316.6|29316.6|29296.6|63
1595326200000|2020-07-21 10:10:00|29326.9|29306.9|29346.6|29326.6|29346.6|29326.6|29326.6|29306.6|40
1595326500000|2020-07-21 10:15:00|29346|29326|29351.6|29331.6|29351.6|29331.6|29336.6|29316.6|62
1595326800000|2020-07-21 10:20:00|29346.6|29326.6|29341.3|29321.3|29351.6|29331.6|29341.3|29321.3|68
1595327100000|2020-07-21 10:25:00|29339.1|29319.1|29348.8|29328.8|29366|29346|29339.1|29319.1|78
1595327400000|2020-07-21 10:30:00|29346.6|29326.6|29346.6|29326.6|29351.6|29331.6|29339.1|29319.1|99
1595327700000|2020-07-21 10:35:00|29346|29326|29351.6|29331.6|29351.6|29331.6|29341.6|29321.6|36
1595328000000|2020-07-21 10:40:00|29351.9|29331.9|29366.6|29346.6|29366.6|29346.6|29351.6|29331.6|58
1595328300000|2020-07-21 10:45:00|29369.1|29349.1|29376.7|29356.7|29376.7|29356.7|29366.6|29346.6|67
1595328600000|2020-07-21 10:50:00|29374.2|29354.2|29386.7|29366.7|29389.2|29369.2|29374.2|29354.2|376
1595328900000|2020-07-21 10:55:00|29384.2|29364.2|29361.7|29341.7|29386.7|29366.7|29356.7|29336.7|165
1595329200000|2020-07-21 11:00:00|29362|29342|29351.7|29331.7|29366.7|29346.7|29351.7|29331.7|530
1595329500000|2020-07-21 11:05:00|29351.1|29331.1|29341.7|29321.7|29351.1|29331.1|29336.7|29316.7|53
1595329800000|2020-07-21 11:10:00|29336.7|29316.7|29351.7|29331.7|29351.7|29331.7|29336.7|29316.7|53
1595330100000|2020-07-21 11:15:00|29352|29332|29336.4|29316.4|29354.2|29334.2|29336.4|29316.4|90
1595330400000|2020-07-21 11:20:00|29333.9|29313.9|29341.7|29321.7|29341.7|29321.7|29326.7|29306.7|64
1595330700000|2020-07-21 11:25:00|29339.2|29319.2|29354.2|29334.2|29354.2|29334.2|29339.2|29319.2|51
1595331000000|2020-07-21 11:30:00|29358.6|29338.6|29349.2|29329.2|29359.2|29339.2|29336.7|29316.7|165
1595331300000|2020-07-21 11:35:00|29351.7|29331.7|29376.7|29356.7|29376.7|29356.7|29349.2|29329.2|124
1595331600000|2020-07-21 11:40:00|29379.2|29359.2|29396.8|29376.8|29411.8|29391.8|29371.8|29351.8|210
1595331900000|2020-07-21 11:45:00|29391.8|29371.8|29356.8|29336.8|29391.8|29371.8|29354.3|29334.3|137
1595332200000|2020-07-21 11:50:00|29359.3|29339.3|29401.8|29381.8|29401.8|29381.8|29354.3|29334.3|145
1595332500000|2020-07-21 11:55:00|29399.3|29379.3|29361.8|29341.8|29401.8|29381.8|29361.8|29341.8|215
1595332800000|2020-07-21 12:00:00|29356.8|29336.8|29356.8|29336.8|29366.8|29346.8|29346.8|29326.8|300
1595333100000|2020-07-21 12:05:00|29357.1|29337.1|29379.6|29359.6|29379.6|29359.6|29356.8|29336.8|151
1595333400000|2020-07-21 12:10:00|29379.3|29359.3|29357.1|29337.1|29379.3|29359.3|29347.1|29327.1|363
1595333700000|2020-07-21 12:15:00|29352.1|29332.1|29327.1|29307.1|29357.1|29337.1|29327.1|29307.1|313
1595334000000|2020-07-21 12:20:00|29332.1|29312.1|29347.1|29327.1|29349.6|29329.6|29327.1|29307.1|266
1595334300000|2020-07-21 12:25:00|29347.7|29327.7|29337.1|29317.1|29362.1|29342.1|29337.1|29317.1|115
1595334600000|2020-07-21 12:30:00|29339.6|29319.6|29339.6|29319.6|29346.9|29326.9|29327.1|29307.1|115
1595334900000|2020-07-21 12:35:00|29339.9|29319.9|29339.7|29319.7|29352.4|29332.4|29329.7|29309.7|100
1595335200000|2020-07-21 12:40:00|29337.2|29317.2|29351.6|29331.6|29351.6|29331.6|29337.2|29317.2|73
1595335500000|2020-07-21 12:45:00|29349.1|29329.1|29351.6|29331.6|29356.6|29336.6|29346.6|29326.6|225
1595335800000|2020-07-21 12:50:00|29351.9|29331.9|29354.7|29334.7|29357.2|29337.2|29349.7|29329.7|259
1595336100000|2020-07-21 12:55:00|29352.2|29332.2|29337.2|29317.2|29357.2|29337.2|29327.2|29307.2|186
1595336400000|2020-07-21 13:00:00|29342.2|29322.2|29479.4|29459.4|29492.2|29472.2|29342.2|29322.2|2213
1595336700000|2020-07-21 13:05:00|29482.2|29462.2|29477.2|29457.2|29532.2|29512.2|29459.7|29439.7|1251
1595337000000|2020-07-21 13:10:00|29482.2|29462.2|29492.2|29472.2|29512.2|29492.2|29449.7|29429.7|557
1595337300000|2020-07-21 13:15:00|29494.7|29474.7|29532.2|29512.2|29534.7|29514.7|29479.7|29459.7|700
1595337600000|2020-07-21 13:20:00|29534.4|29514.4|29532.2|29512.2|29569.7|29549.7|29527.2|29507.2|732
1595337900000|2020-07-21 13:25:00|29534.7|29514.7|29477|29457|29537.2|29517.2|29476.7|29456.7|694
1595338200000|2020-07-21 13:30:00|29476.7|29456.7|29491.7|29471.7|29506.7|29486.7|29471.7|29451.7|556
1595338500000|2020-07-21 13:35:00|29494.2|29474.2|29456.7|29436.7|29496.7|29476.7|29456.7|29436.7|455
1595338800000|2020-07-21 13:40:00|29454.5|29434.5|29427|29407|29466.7|29446.7|29427|29407|374
1595339100000|2020-07-21 13:45:00|29426.7|29406.7|29466.7|29446.7|29471.7|29451.7|29424.2|29404.2|338
1595339400000|2020-07-21 13:50:00|29464.2|29444.2|29506.7|29486.7|29511.7|29491.7|29456.7|29436.7|382
1595339700000|2020-07-21 13:55:00|29507|29487|29492.3|29472.3|29509.2|29489.2|29472.3|29452.3|233
1595340000000|2020-07-21 14:00:00|29494.5|29474.5|29492.9|29472.9|29505.4|29485.4|29477.3|29457.3|230
1595340300000|2020-07-21 14:05:00|29497.3|29477.3|29427.9|29407.9|29505.4|29485.4|29427.9|29407.9|466
1595340600000|2020-07-21 14:10:00|29430.1|29410.1|29410.4|29390.4|29457.9|29437.9|29410.4|29390.4|384
1595340900000|2020-07-21 14:15:00|29412.6|29392.6|29413.5|29393.5|29432.6|29412.6|29402.9|29382.9|368
1595341200000|2020-07-21 14:20:00|29412.9|29392.9|29430.4|29410.4|29437.9|29417.9|29412.9|29392.9|227
1595341500000|2020-07-21 14:25:00|29426|29406|29330.5|29310.5|29426|29406|29323|29303|731
1595341800000|2020-07-21 14:30:00|29333|29313|29360.5|29340.5|29363.3|29343.3|29330.5|29310.5|570
1595342100000|2020-07-21 14:35:00|29360.8|29340.8|29353|29333|29363|29343|29308.3|29288.3|481
1595342400000|2020-07-21 14:40:00|29357.4|29337.4|29348|29328|29388|29368|29343|29323|374
1595342700000|2020-07-21 14:45:00|29343|29323|29358|29338|29373|29353|29343|29323|246
1595343000000|2020-07-21 14:50:00|29360.2|29340.2|29388|29368|29393|29373|29360.2|29340.2|369
1595343300000|2020-07-21 14:55:00|29385.5|29365.5|29418|29398|29423|29403|29385.5|29365.5|228
1595343600000|2020-07-21 15:00:00|29422.7|29402.7|29433|29413|29460.5|29440.5|29422.7|29402.7|367
1595343900000|2020-07-21 15:05:00|29428|29408|29423|29403|29448|29428|29418|29398|260
1595344200000|2020-07-21 15:10:00|29425.2|29405.2|29433|29413|29440.5|29420.5|29413|29393|150
1595344500000|2020-07-21 15:15:00|29430.8|29410.8|29478|29458|29478|29458|29430.5|29410.5|382
1595344800000|2020-07-21 15:20:00|29473.6|29453.6|29493.1|29473.1|29498.1|29478.1|29467.8|29447.8|170
1595345100000|2020-07-21 15:25:00|29495.6|29475.6|29470.3|29450.3|29505.6|29485.6|29458.1|29438.1|260
1595345400000|2020-07-21 15:30:00|29470.6|29450.6|29468.1|29448.1|29478.1|29458.1|29463.1|29443.1|195
1595345700000|2020-07-21 15:35:00|29470.6|29450.6|29465.6|29445.6|29480.6|29460.6|29463.1|29443.1|191
1595346000000|2020-07-21 15:40:00|29468.1|29448.1|29468.1|29448.1|29470.9|29450.9|29435.3|29415.3|244
1595346300000|2020-07-21 15:45:00|29470.6|29450.6|29448.1|29428.1|29478.1|29458.1|29445.6|29425.6|219
1595346600000|2020-07-21 15:50:00|29450.6|29430.6|29443.1|29423.1|29453.1|29433.1|29438.1|29418.1|246
1595346900000|2020-07-21 15:55:00|29448.1|29428.1|29438.1|29418.1|29448.1|29428.1|29428.1|29408.1|237
1595347200000|2020-07-21 16:00:00|29447.5|29427.5|29478.1|29458.1|29485.6|29465.6|29447.5|29427.5|312
1595347500000|2020-07-21 16:05:00|29480.6|29460.6|29490.6|29470.6|29493.1|29473.1|29480.3|29460.3|115
1595347800000|2020-07-21 16:10:00|29490.9|29470.9|29493.1|29473.1|29493.1|29473.1|29468.1|29448.1|234
1595348100000|2020-07-21 16:15:00|29490.6|29470.6|29483.2|29463.2|29493.2|29473.2|29483.2|29463.2|106
1595348400000|2020-07-21 16:20:00|29485.7|29465.7|29513.2|29493.2|29518.2|29498.2|29483.2|29463.2|159
1595348700000|2020-07-21 16:25:00|29515.7|29495.7|29558.2|29538.2|29558.2|29538.2|29513.2|29493.2|431
1595349000000|2020-07-21 16:30:00|29558.8|29538.8|29563.2|29543.2|29598.2|29578.2|29558.8|29538.8|430
1595349300000|2020-07-21 16:35:00|29568.2|29548.2|29568.2|29548.2|29580.7|29560.7|29568.2|29548.2|189
1595349600000|2020-07-21 16:40:00|29566|29546|29568.2|29548.2|29570.7|29550.7|29558.2|29538.2|260
1595349900000|2020-07-21 16:45:00|29570.7|29550.7|29548.2|29528.2|29573.2|29553.2|29548.2|29528.2|211
1595350200000|2020-07-21 16:50:00|29552.6|29532.6|29565.7|29545.7|29568.2|29548.2|29548.2|29528.2|177
1595350500000|2020-07-21 16:55:00|29567.9|29547.9|29568.5|29548.5|29573.2|29553.2|29550.7|29530.7|820
1595350800000|2020-07-21 17:00:00|29568.2|29548.2|29553.2|29533.2|29568.2|29548.2|29548.2|29528.2|223
1595351100000|2020-07-21 17:05:00|29548.2|29528.2|29550.7|29530.7|29558.2|29538.2|29545.7|29525.7|73
1595351400000|2020-07-21 17:10:00|29548.5|29528.5|29538.3|29518.3|29550.5|29530.5|29538.3|29518.3|143
1595351700000|2020-07-21 17:15:00|29533.3|29513.3|29542.7|29522.7|29547.7|29527.7|29530.8|29510.8|147
1595352000000|2020-07-21 17:20:00|||||||||27
1595352300000|2020-07-21 17:25:00|29537.7|29517.7|29543|29523|29543|29523|29530.5|29510.5|86
1595352600000|2020-07-21 17:30:00|29545.2|29525.2|29560.5|29540.5|29560.5|29540.5|29545.2|29525.2|70
1595352900000|2020-07-21 17:35:00|29562.7|29542.7|29562.7|29542.7|29562.7|29542.7|29558|29538|47
1595353200000|2020-07-21 17:40:00|29567.2|29547.2|29570.2|29550.2|29577.7|29557.7|29562.7|29542.7|121
1595353500000|2020-07-21 17:45:00|29568|29548|29587.7|29567.7|29587.7|29567.7|29567.7|29547.7|65
1595353800000|2020-07-21 17:50:00|29587.8|29567.8|29602.8|29582.8|29605.3|29585.3|29587.8|29567.8|67
1595354100000|2020-07-21 17:55:00|29605|29585|29607.8|29587.8|29607.8|29587.8|29592.8|29572.8|410
1595354400000|2020-07-21 18:00:00|29612.8|29592.8|29642.8|29622.8|29642.8|29622.8|29612.8|29592.8|164
1595354700000|2020-07-21 18:05:00|29637.8|29617.8|29730.3|29710.3|29732.8|29712.8|29637.8|29617.8|752
1595355000000|2020-07-21 18:10:00|29728.1|29708.1|29680.6|29660.6|29737.8|29717.8|29677.8|29657.8|179
1595355300000|2020-07-21 18:15:00|29687.8|29667.8|29682.8|29662.8|29700.3|29680.3|29680.3|29660.3|59
1595355600000|2020-07-21 18:20:00|29683.4|29663.4|29710.3|29690.3|29712.8|29692.8|29682.8|29662.8|115
1595355900000|2020-07-21 18:25:00|29707.8|29687.8|29700.3|29680.3|29712.5|29692.5|29697.8|29677.8|52
1595356200000|2020-07-21 18:30:00|29695.3|29675.3|29680.3|29660.3|29702.8|29682.8|29673.1|29653.1|147
1595356500000|2020-07-21 18:35:00|29682.8|29662.8|29677.8|29657.8|29690.3|29670.3|29677.8|29657.8|45
1595356800000|2020-07-21 18:40:00|29682.3|29662.3|29692.9|29672.9|29692.9|29672.9|29680.3|29660.3|40
1595357100000|2020-07-21 18:45:00|29695.1|29675.1|29697.9|29677.9|29707.9|29687.9|29685.4|29665.4|52
1595357400000|2020-07-21 18:50:00|29687.9|29667.9|29695.4|29675.4|29695.4|29675.4|29685.4|29665.4|61
1595357700000|2020-07-21 18:55:00|29693.2|29673.2|29682.9|29662.9|29697.9|29677.9|29680.7|29660.7|50
1595358000000|2020-07-21 19:00:00|29680.4|29660.4|29692.9|29672.9|29692.9|29672.9|29672.9|29652.9|62
1595358300000|2020-07-21 19:05:00|29688.5|29668.5|29682.9|29662.9|29688.5|29668.5|29677.9|29657.9|52
1595358600000|2020-07-21 19:10:00|29677.9|29657.9|29627.9|29607.9|29682.9|29662.9|29622.9|29602.9|126
1595358900000|2020-07-21 19:15:00|29627.6|29607.6|29620.4|29600.4|29627.6|29607.6|29607.9|29587.9|99
1595359200000|2020-07-21 19:20:00|29622.9|29602.9|29610.4|29590.4|29622.9|29602.9|29607.6|29587.6|54
1595359500000|2020-07-21 19:25:00|29612.9|29592.9|29602.9|29582.9|29617.9|29597.9|29602.9|29582.9|42
1595359800000|2020-07-21 19:30:00|29603.2|29583.2|29595.4|29575.4|29612.9|29592.9|29592.9|29572.9|71
1595360100000|2020-07-21 19:35:00|29595.7|29575.7|29575.5|29555.5|29597.9|29577.9|29568|29548|78
1595360400000|2020-07-21 19:40:00|29573.2|29553.2|29582.7|29562.7|29598|29578|29568|29548|95
1595360700000|2020-07-21 19:45:00|29583|29563|29593|29573|29600.5|29580.5|29578.5|29558.5|58
1595361000000|2020-07-21 19:50:00|29590.8|29570.8|29563|29543|29590.8|29570.8|29543|29523|119
1595361300000|2020-07-21 19:55:00|29565.2|29545.2|29573|29553|29580.5|29560.5|29555.5|29535.5|91
1595361600000|2020-07-21 20:00:00|29572.7|29552.7|29583|29563|29583|29563|29570.5|29550.5|35
1595361900000|2020-07-21 20:05:00|29578|29558|29578|29558|29583|29563|29560.5|29540.5|151
1595362200000|2020-07-21 20:10:00|29580.5|29560.5|29578|29558|29583|29563|29575.5|29555.5|15
1595362500000|2020-07-21 20:15:00|29578.3|29558.3|29580.5|29560.5|29580.5|29560.5|29578.3|29558.3|12
1595362800000|2020-07-21 20:20:00|29578|29558|29593|29573|29593|29573|29578|29558|46
1595363100000|2020-07-21 20:25:00|29598|29578|29593.1|29573.1|29598|29578|29593|29573|74
1595363400000|2020-07-21 20:30:00|29598.1|29578.1|29593.1|29573.1|29603.1|29583.1|29593.1|29573.1|46
1595363700000|2020-07-21 20:35:00|29593.3|29573.3|29598.1|29578.1|29598.1|29578.1|29593.1|29573.1|17
1595364000000|2020-07-21 20:40:00|29595.9|29575.9|29600.6|29580.6|29600.6|29580.6|29593.1|29573.1|21
1595364300000|2020-07-21 20:45:00|29603.1|29583.1|29610.6|29590.6|29615.9|29595.9|29600.6|29580.6|64
1595364600000|2020-07-21 20:50:00|29610.3|29590.3|29605.6|29585.6|29610.6|29590.6|29593.1|29573.1|77
1595364900000|2020-07-21 20:55:00|29605.9|29585.9|29610.6|29590.6|29610.6|29590.6|29595.6|29575.6|44
1595368800000|2020-07-21 22:00:00|29628.5|29608.5|29618.2|29598.2|29628.5|29608.5|29618.2|29598.2|121
1595369100000|2020-07-21 22:05:00|29623.2|29603.2|29618.2|29598.2|29623.2|29603.2|29613.2|29593.2|10
1595369400000|2020-07-21 22:10:00|29620.7|29600.7|29623.3|29603.3|29625.8|29605.8|29620.7|29600.7|23
1595369700000|2020-07-21 22:15:00|29623.5|29603.5|29633.3|29613.3|29638.3|29618.3|29623.5|29603.5|25
1595370000000|2020-07-21 22:20:00|29637.7|29617.7|29648.3|29628.3|29653.5|29633.5|29637.7|29617.7|64
1595370300000|2020-07-21 22:25:00|29648|29628|29643.3|29623.3|29648.3|29628.3|29643.3|29623.3|9
1595370600000|2020-07-21 22:30:00|29638.8|29618.8|29643.3|29623.3|29645.8|29625.8|29638.3|29618.3|15
1595370900000|2020-07-21 22:35:00|29648.3|29628.3|29670.8|29650.8|29670.8|29650.8|29648.3|29628.3|40
1595371200000|2020-07-21 22:40:00|29673.3|29653.3|29693.6|29673.6|29693.6|29673.6|29673.3|29653.3|64
1595371500000|2020-07-21 22:45:00|29698.6|29678.6|29686.1|29666.1|29738.6|29718.6|29683.6|29663.6|125
1595371800000|2020-07-21 22:50:00|29688.3|29668.3|29688.6|29668.6|29698.6|29678.6|29683.6|29663.6|36
1595372100000|2020-07-21 22:55:00|29691.1|29671.1|29718.6|29698.6|29718.6|29698.6|29691.1|29671.1|48
1595372400000|2020-07-21 23:00:00|29720.8|29700.8|29698.6|29678.6|29721.1|29701.1|29696.4|29676.4|84
1595372700000|2020-07-21 23:05:00|29700.8|29680.8|29681.1|29661.1|29701.1|29681.1|29676.1|29656.1|44
1595373000000|2020-07-21 23:10:00|29683.6|29663.6|29678.6|29658.6|29683.6|29663.6|29678.6|29658.6|38
1595373300000|2020-07-21 23:15:00|29681.1|29661.1|29648.7|29628.7|29681.1|29661.1|29646.2|29626.2|71
1595373600000|2020-07-21 23:20:00|29646.2|29626.2|29648.7|29628.7|29653.7|29633.7|29646.2|29626.2|31
1595373900000|2020-07-21 23:25:00|29648.1|29628.1|29638.7|29618.7|29648.1|29628.1|29633.7|29613.7|18
1595374200000|2020-07-21 23:30:00|29641.2|29621.2|29643.7|29623.7|29643.7|29623.7|29638.7|29618.7|12
1595374500000|2020-07-21 23:35:00|29638.7|29618.7|29648.7|29628.7|29648.7|29628.7|29638.7|29618.7|27
1595374800000|2020-07-21 23:40:00|29648.4|29628.4|29658.7|29638.7|29658.7|29638.7|29646.2|29626.2|32
1595375100000|2020-07-21 23:45:00|29660.9|29640.9|29673.7|29653.7|29686.2|29666.2|29660.9|29640.9|63
1595375400000|2020-07-21 23:50:00|29668.7|29648.7|29673.7|29653.7|29678.7|29658.7|29668.7|29648.7|36
1595375700000|2020-07-21 23:55:00|29671.5|29651.5|29663.7|29643.7|29671.5|29651.5|29663.7|29643.7|19
1595376000000|2020-07-22 00:00:00|29658.7|29638.7|29663.7|29643.7|29671.5|29651.5|29643.7|29623.7|118
1595376300000|2020-07-22 00:05:00|29666|29646|29678.7|29658.7|29683.7|29663.7|29651.2|29631.2|110
1595376600000|2020-07-22 00:10:00|29679.3|29659.3|29691.3|29671.3|29691.3|29671.3|29663.8|29643.8|82
1595376900000|2020-07-22 00:15:00|29696.3|29676.3|29696.3|29676.3|29703.8|29683.8|29693.8|29673.8|83
1595377200000|2020-07-22 00:20:00|29696|29676|29683.8|29663.8|29696.3|29676.3|29683.8|29663.8|35
1595377500000|2020-07-22 00:25:00|29686.3|29666.3|29673.8|29653.8|29688.8|29668.8|29673.8|29653.8|23
1595377800000|2020-07-22 00:30:00|29668.8|29648.8|29663.8|29643.8|29668.8|29648.8|29651.3|29631.3|64
1595378100000|2020-07-22 00:35:00|29664.1|29644.1|29673.8|29653.8|29673.8|29653.8|29658.8|29638.8|25
1595378400000|2020-07-22 00:40:00|29676.3|29656.3|29678.8|29658.8|29683.8|29663.8|29676.3|29656.3|24
1595378700000|2020-07-22 00:45:00|29681.3|29661.3|29693.8|29673.8|29693.8|29673.8|29681.3|29661.3|114
1595379000000|2020-07-22 00:50:00|29684.9|29664.9|29678.8|29658.8|29693.8|29673.8|29678.8|29658.8|88
1595379300000|2020-07-22 00:55:00|29673.8|29653.8|29663.8|29643.8|29678.8|29658.8|29663.8|29643.8|49
1595379600000|2020-07-22 01:00:00|29658.8|29638.8|29698.9|29678.9|29713.8|29693.8|29633.6|29613.6|694
1595379900000|2020-07-22 01:05:00|29701.4|29681.4|29748.9|29728.9|29748.9|29728.9|29681.4|29661.4|335
1595380200000|2020-07-22 01:10:00|29743.9|29723.9|29803.9|29783.9|29803.9|29783.9|29723.9|29703.9|462
1595380500000|2020-07-22 01:15:00|29801.4|29781.4|29753.9|29733.9|29806.6|29786.6|29748.9|29728.9|493
1595380800000|2020-07-22 01:20:00|29751.4|29731.4|29701.7|29681.7|29751.4|29731.4|29696.7|29676.7|461
1595381100000|2020-07-22 01:25:00|29704.2|29684.2|29714.2|29694.2|29739.2|29719.2|29701.7|29681.7|289
1595381400000|2020-07-22 01:30:00|29713.9|29693.9|29751.7|29731.7|29751.7|29731.7|29694.2|29674.2|234
1595381700000|2020-07-22 01:35:00|29751.4|29731.4|29704.2|29684.2|29754.5|29734.5|29699.2|29679.2|181
1595382000000|2020-07-22 01:40:00|29699.2|29679.2|29714.2|29694.2|29716.7|29696.7|29694.2|29674.2|162
1595382300000|2020-07-22 01:45:00|29709.2|29689.2|29724.2|29704.2|29729.2|29709.2|29704.2|29684.2|145
1595382600000|2020-07-22 01:50:00|29724.5|29704.5|29699.2|29679.2|29726.4|29706.4|29684.2|29664.2|131
1595382900000|2020-07-22 01:55:00|29696.7|29676.7|29694.2|29674.2|29696.7|29676.7|29664.2|29644.2|283
1595383200000|2020-07-22 02:00:00|29692|29672|29679.2|29659.2|29702|29682|29679.2|29659.2|148
1595383500000|2020-07-22 02:05:00|29674.5|29654.5|29664.2|29644.2|29694.2|29674.2|29659.2|29639.2|177
1595383800000|2020-07-22 02:10:00|29659.2|29639.2|29654.3|29634.3|29659.2|29639.2|29624.3|29604.3|302
1595384100000|2020-07-22 02:15:00|29659.3|29639.3|29684.3|29664.3|29684.3|29664.3|29659.3|29639.3|87
1595384400000|2020-07-22 02:20:00|29684.5|29664.5|29701.8|29681.8|29704.3|29684.3|29684.3|29664.3|89
1595384700000|2020-07-22 02:25:00|29704|29684|29719.3|29699.3|29719.3|29699.3|29704|29684|79
1595385000000|2020-07-22 02:30:00|29716.8|29696.8|29691.8|29671.8|29719.3|29699.3|29684.3|29664.3|168
1595385300000|2020-07-22 02:35:00|29689.3|29669.3|29704.3|29684.3|29719.3|29699.3|29689.3|29669.3|71
1595385600000|2020-07-22 02:40:00|29699.3|29679.3|29714.3|29694.3|29719.3|29699.3|29699.3|29679.3|42
1595385900000|2020-07-22 02:45:00|29714.6|29694.6|29724.3|29704.3|29734.3|29714.3|29714.6|29694.6|163
1595386200000|2020-07-22 02:50:00|29729.3|29709.3|29719.3|29699.3|29729.3|29709.3|29716.6|29696.6|60
1595386500000|2020-07-22 02:55:00|29723.8|29703.8|29719.3|29699.3|29729.3|29709.3|29714.3|29694.3|52
1595386800000|2020-07-22 03:00:00|29721.8|29701.8|29714.3|29694.3|29721.8|29701.8|29694.3|29674.3|103
1595387100000|2020-07-22 03:05:00|29719.3|29699.3|29731.9|29711.9|29739.4|29719.4|29719.3|29699.3|63
1595387400000|2020-07-22 03:10:00|29729.6|29709.6|29736.9|29716.9|29736.9|29716.9|29724.4|29704.4|48
1595387700000|2020-07-22 03:15:00|29739.4|29719.4|29739.4|29719.4|29751.9|29731.9|29739.4|29719.4|83
1595388000000|2020-07-22 03:20:00|29739.6|29719.6|29754.4|29734.4|29759.4|29739.4|29734.4|29714.4|109
1595388300000|2020-07-22 03:25:00|29751.9|29731.9|29734.4|29714.4|29754.4|29734.4|29731.9|29711.9|72
1595388600000|2020-07-22 03:30:00|29736.9|29716.9|29729.4|29709.4|29739.4|29719.4|29729.4|29709.4|44
1595388900000|2020-07-22 03:35:00|29724.4|29704.4|29731.9|29711.9|29731.9|29711.9|29724.4|29704.4|26
1595389200000|2020-07-22 03:40:00|29731.6|29711.6|29729.4|29709.4|29731.9|29711.9|29724.4|29704.4|29
1595389500000|2020-07-22 03:45:00|29726.9|29706.9|29724.4|29704.4|29729.4|29709.4|29724.4|29704.4|31
1595389800000|2020-07-22 03:50:00|29719.7|29699.7|29719.4|29699.4|29721.9|29701.9|29715|29695|31
1595390100000|2020-07-22 03:55:00|29724.4|29704.4|29726.9|29706.9|29729.4|29709.4|29724.4|29704.4|36
1595390400000|2020-07-22 04:00:00|29729.4|29709.4|29724.5|29704.5|29729.4|29709.4|29719.5|29699.5|48
1595390700000|2020-07-22 04:05:00|29720|29700|29719.5|29699.5|29724.5|29704.5|29719.5|29699.5|15
1595391000000|2020-07-22 04:10:00|29722|29702|29719.5|29699.5|29724.5|29704.5|29719.5|29699.5|27
1595391300000|2020-07-22 04:15:00|29717|29697|29719.5|29699.5|29719.5|29699.5|29714.5|29694.5|60
1595391600000|2020-07-22 04:20:00|29717|29697|29719.5|29699.5|29719.5|29699.5|29714.5|29694.5|21
1595391900000|2020-07-22 04:25:00|29722|29702|29719.5|29699.5|29722.3|29702.3|29719.5|29699.5|28
1595392200000|2020-07-22 04:30:00|29714.5|29694.5|29697|29677|29714.5|29694.5|29697|29677|77
1595392500000|2020-07-22 04:35:00|29699.5|29679.5|29699.5|29679.5|29699.5|29679.5|29694.5|29674.5|31
1595392800000|2020-07-22 04:40:00|29704.5|29684.5|29699.5|29679.5|29704.5|29684.5|29699.5|29679.5|36
1595393100000|2020-07-22 04:45:00|29697.3|29677.3|29689.5|29669.5|29699.5|29679.5|29689.5|29669.5|47
1595393400000|2020-07-22 04:50:00|29687|29667|29689.5|29669.5|29689.5|29669.5|29684.5|29664.5|52
1595393700000|2020-07-22 04:55:00|29689.6|29669.6|29689.6|29669.6|29694.6|29674.6|29689.6|29669.6|54
1595394000000|2020-07-22 05:00:00|29684.6|29664.6|29674.6|29654.6|29684.6|29664.6|29674.6|29654.6|71
1595394300000|2020-07-22 05:05:00|29672.1|29652.1|29667.1|29647.1|29672.1|29652.1|29662.1|29642.1|67
1595394600000|2020-07-22 05:10:00|29667.3|29647.3|29669.6|29649.6|29674.6|29654.6|29667.1|29647.1|54
1595394900000|2020-07-22 05:15:00|29665.1|29645.1|29669.6|29649.6|29669.6|29649.6|29664.6|29644.6|30
1595395200000|2020-07-22 05:20:00|29667.1|29647.1|29664.6|29644.6|29669.6|29649.6|29662.1|29642.1|84
1595395500000|2020-07-22 05:25:00|29662.1|29642.1|29674.6|29654.6|29684.6|29664.6|29659.6|29639.6|80
1595395800000|2020-07-22 05:30:00|29674.3|29654.3|29664.6|29644.6|29689.6|29669.6|29656.8|29636.8|267
1595396100000|2020-07-22 05:35:00|29667.1|29647.1|29652.1|29632.1|29669.6|29649.6|29649.6|29629.6|143
1595396400000|2020-07-22 05:40:00|29654.4|29634.4|29662.1|29642.1|29662.1|29642.1|29642.1|29622.1|162
1595396700000|2020-07-22 05:45:00|29659.9|29639.9|29691.9|29671.9|29694.4|29674.4|29659.6|29639.6|169
1595397000000|2020-07-22 05:50:00|29694.1|29674.1|29701.9|29681.9|29704.4|29684.4|29689.4|29669.4|159
1595397300000|2020-07-22 05:55:00|29699.7|29679.7|29699.4|29679.4|29704.4|29684.4|29694.4|29674.4|86
1595397600000|2020-07-22 06:00:00|29696.9|29676.9|29684.4|29664.4|29699.4|29679.4|29681.9|29661.9|153
1595397900000|2020-07-22 06:05:00|29684.7|29664.7|29689.4|29669.4|29696.9|29676.9|29684.4|29664.4|116
1595398200000|2020-07-22 06:10:00|29689.7|29669.7|29679.4|29659.4|29694.4|29674.4|29671.9|29651.9|214
1595398500000|2020-07-22 06:15:00|29683.9|29663.9|29684.4|29664.4|29684.4|29664.4|29669.4|29649.4|152
1595398800000|2020-07-22 06:20:00|29688.9|29668.9|29694.4|29674.4|29714.4|29694.4|29684.4|29664.4|237
1595399100000|2020-07-22 06:25:00|29694.5|29674.5|29674.5|29654.5|29694.5|29674.5|29654.7|29634.7|251
1595399400000|2020-07-22 06:30:00|29669.5|29649.5|29679.5|29659.5|29699.5|29679.5|29669.5|29649.5|140
1595399700000|2020-07-22 06:35:00|29674.5|29654.5|29659.5|29639.5|29679.5|29659.5|29657|29637|180
1595400000000|2020-07-22 06:40:00|29657.2|29637.2|29639.5|29619.5|29669.5|29649.5|29629.5|29609.5|163
1595400300000|2020-07-22 06:45:00|29637.3|29617.3|29652|29632|29659.5|29639.5|29629.8|29609.8|159
1595400600000|2020-07-22 06:50:00|29651.7|29631.7|29622|29602|29651.7|29631.7|29577|29557|472
1595400900000|2020-07-22 06:55:00|29619.8|29599.8|29634.5|29614.5|29639.5|29619.5|29619.5|29599.5|194
1595401200000|2020-07-22 07:00:00|29639.8|29619.8|29634.5|29614.5|29654.5|29634.5|29629.5|29609.5|144
1595401500000|2020-07-22 07:05:00|29634.8|29614.8|29674.5|29654.5|29674.5|29654.5|29634.8|29614.8|120
1595401800000|2020-07-22 07:10:00|29672|29652|29699.5|29679.5|29699.5|29679.5|29669.5|29649.5|153
1595402100000|2020-07-22 07:15:00|29701.8|29681.8|29679.6|29659.6|29702.3|29682.3|29674.5|29654.5|80
1595402400000|2020-07-22 07:20:00|29680.1|29660.1|29647.1|29627.1|29704.6|29684.6|29642.1|29622.1|140
1595402700000|2020-07-22 07:25:00|29644.6|29624.6|29637.1|29617.1|29662.1|29642.1|29634.6|29614.6|135
1595403000000|2020-07-22 07:30:00|29639.6|29619.6|29549.3|29529.3|29639.6|29619.6|29539.6|29519.6|424
1595403300000|2020-07-22 07:35:00|29546.8|29526.8|29422.4|29402.4|29549.6|29529.6|29379.6|29359.6|1036
1595403600000|2020-07-22 07:40:00|29420.1|29400.1|29389.6|29369.6|29457.1|29437.1|29382.1|29362.1|658
1595403900000|2020-07-22 07:45:00|29384.6|29364.6|29287.1|29267.1|29384.6|29364.6|29284.6|29264.6|731
1595404200000|2020-07-22 07:50:00|29286.8|29266.8|29354.6|29334.6|29377.1|29357.1|29277.4|29257.4|456
1595404500000|2020-07-22 07:55:00|29356.9|29336.9|29342.4|29322.4|29359.6|29339.6|29294.6|29274.6|350
1595404800000|2020-07-22 08:00:00|29340.2|29320.2|29307.1|29287.1|29379.6|29359.6|29299.9|29279.9|512
1595405100000|2020-07-22 08:05:00|29309.4|29289.4|29199.6|29179.6|29309.6|29289.6|29197.1|29177.1|679
1595405400000|2020-07-22 08:10:00|29197.4|29177.4|29189.7|29169.7|29219.7|29199.7|29154.7|29134.7|669
1595405700000|2020-07-22 08:15:00|29187.2|29167.2|29209.7|29189.7|29222.2|29202.2|29167.2|29147.2|483
1595406000000|2020-07-22 08:20:00|29211.9|29191.9|29194.7|29174.7|29229.9|29209.9|29174.7|29154.7|507
1595406300000|2020-07-22 08:25:00|29192.2|29172.2|29187.2|29167.2|29222.2|29202.2|29184.7|29164.7|216
1595406600000|2020-07-22 08:30:00|29187.4|29167.4|29162.2|29142.2|29189.7|29169.7|29129.7|29109.7|341
1595406900000|2020-07-22 08:35:00|29164.7|29144.7|29104.7|29084.7|29164.7|29144.7|29099.7|29079.7|338
1595407200000|2020-07-22 08:40:00|29104.4|29084.4|29062|29042|29114.7|29094.7|29062|29042|399
1595407500000|2020-07-22 08:45:00|29057.5|29037.5|29077|29057|29079.7|29059.7|29014.7|28994.7|444
1595407800000|2020-07-22 08:50:00|29074.7|29054.7|29094.7|29074.7|29094.7|29074.7|29059.7|29039.7|219
1595408100000|2020-07-22 08:55:00|29097.2|29077.2|29114.7|29094.7|29122.2|29102.2|29094.7|29074.7|188
1595408400000|2020-07-22 09:00:00|29112.2|29092.2|29117.2|29097.2|29117.2|29097.2|29094.7|29074.7|141
1595408700000|2020-07-22 09:05:00|29119.5|29099.5|29082.3|29062.3|29124.8|29104.8|29082.3|29062.3|146
1595409000000|2020-07-22 09:10:00|29080|29060|29124.5|29104.5|29124.8|29104.8|29079.8|29059.8|131
1595409300000|2020-07-22 09:15:00|29124.2|29104.2|29179.8|29159.8|29182.3|29162.3|29122|29102|222
1595409600000|2020-07-22 09:20:00|29184.3|29164.3|29194.8|29174.8|29202.5|29182.5|29177.3|29157.3|183
1595409900000|2020-07-22 09:25:00|29190.3|29170.3|29199.8|29179.8|29202.3|29182.3|29169.8|29149.8|136
1595410200000|2020-07-22 09:30:00|29202.3|29182.3|29222|29202|29222|29202|29194.8|29174.8|188
1595410500000|2020-07-22 09:35:00|29219.8|29199.8|29259.8|29239.8|29259.8|29239.8|29212.3|29192.3|213
1595410800000|2020-07-22 09:40:00|29257.6|29237.6|29234.8|29214.8|29257.6|29237.6|29229.8|29209.8|148
1595411100000|2020-07-22 09:45:00|29239.3|29219.3|29252.3|29232.3|29252.3|29232.3|29234.8|29214.8|124
1595411400000|2020-07-22 09:50:00|29254.8|29234.8|29224.8|29204.8|29262.3|29242.3|29219.8|29199.8|135
1595411700000|2020-07-22 09:55:00|29219.8|29199.8|29259.9|29239.9|29259.9|29239.9|29219.8|29199.8|127
1595412000000|2020-07-22 10:00:00|29260.1|29240.1|29289.9|29269.9|29294.9|29274.9|29254.9|29234.9|230
1595412300000|2020-07-22 10:05:00|29289.6|29269.6|29279.9|29259.9|29289.9|29269.9|29259.9|29239.9|173
1595412600000|2020-07-22 10:10:00|29274.9|29254.9|29287.1|29267.1|29289.6|29269.6|29274.9|29254.9|96
1595412900000|2020-07-22 10:15:00|29289.4|29269.4|29284.9|29264.9|29297.4|29277.4|29274.9|29254.9|142
1595413200000|2020-07-22 10:20:00|29287.4|29267.4|29294.9|29274.9|29299.9|29279.9|29285.4|29265.4|191
1595413500000|2020-07-22 10:25:00|29299.4|29279.4|29284.9|29264.9|29304.9|29284.9|29279.9|29259.9|164
1595413800000|2020-07-22 10:30:00|29285.2|29265.2|29299.9|29279.9|29302.4|29282.4|29285.2|29265.2|137
1595414100000|2020-07-22 10:35:00|29294.9|29274.9|29339.9|29319.9|29344.9|29324.9|29294.9|29274.9|215
1595414400000|2020-07-22 10:40:00|29342.4|29322.4|29329.9|29309.9|29342.4|29322.4|29329.9|29309.9|87
1595414700000|2020-07-22 10:45:00|29334.4|29314.4|29342.4|29322.4|29344.9|29324.9|29334.4|29314.4|76
1595415000000|2020-07-22 10:50:00|29342.7|29322.7|29315|29295|29344.9|29324.9|29305|29285|141
1595415300000|2020-07-22 10:55:00|29315.2|29295.2|29332.5|29312.5|29345|29325|29315|29295|83
1595415600000|2020-07-22 11:00:00|29330|29310|29372.5|29352.5|29375|29355|29330|29310|241
1595415900000|2020-07-22 11:05:00|29375|29355|29385|29365|29385|29365|29370|29350|124
1595416200000|2020-07-22 11:10:00|29385.2|29365.2|29375|29355|29390|29370|29367.5|29347.5|188
1595416500000|2020-07-22 11:15:00|29372.5|29352.5|29362.5|29342.5|29375|29355|29360|29340|87
1595416800000|2020-07-22 11:20:00|29365|29345|29360|29340|29370|29350|29355|29335|100
1595417100000|2020-07-22 11:25:00|29352.3|29332.3|29355|29335|29365|29345|29340|29320|241
1595417400000|2020-07-22 11:30:00|29357.3|29337.3|29320|29300|29372.3|29352.3|29320|29300|281
1595417700000|2020-07-22 11:35:00|29322.3|29302.3|29355|29335|29365|29345|29317.3|29297.3|346
1595418000000|2020-07-22 11:40:00|29352.5|29332.5|29340|29320|29357.5|29337.5|29340|29320|125
1595418300000|2020-07-22 11:45:00|29340.1|29320.1|29350.1|29330.1|29350.1|29330.1|29335.1|29315.1|84
1595418600000|2020-07-22 11:50:00|29350.3|29330.3|29362.6|29342.6|29362.6|29342.6|29347.6|29327.6|110
1595418900000|2020-07-22 11:55:00|29367.1|29347.1|29370.1|29350.1|29377.8|29357.8|29365.1|29345.1|123
1595419200000|2020-07-22 12:00:00|29365.1|29345.1|29357.6|29337.6|29385.1|29365.1|29345.1|29325.1|314
1595419500000|2020-07-22 12:05:00|29355.3|29335.3|29330.1|29310.1|29360.1|29340.1|29325.1|29305.1|197
1595419800000|2020-07-22 12:10:00|29327.6|29307.6|29322.6|29302.6|29330.1|29310.1|29297.6|29277.6|318
1595420100000|2020-07-22 12:15:00|29320.1|29300.1|29285.1|29265.1|29322.6|29302.6|29285.1|29265.1|145
1595420400000|2020-07-22 12:20:00|29282.6|29262.6|29300.1|29280.1|29310.1|29290.1|29275.1|29255.1|200
1595420700000|2020-07-22 12:25:00|29297.9|29277.9|29262.6|29242.6|29300.1|29280.1|29260.1|29240.1|221
1595421000000|2020-07-22 12:30:00|29264.9|29244.9|29290.1|29270.1|29290.1|29270.1|29260.4|29240.4|148
1595421300000|2020-07-22 12:35:00|29295.1|29275.1|29335.2|29315.2|29345.2|29325.2|29295.1|29275.1|218
1595421600000|2020-07-22 12:40:00|29330.2|29310.2|29315.2|29295.2|29330.2|29310.2|29280.2|29260.2|222
1595421900000|2020-07-22 12:45:00|29320.2|29300.2|29312.7|29292.7|29327.9|29307.9|29270.2|29250.2|329
1595422200000|2020-07-22 12:50:00|29312.9|29292.9|29290.2|29270.2|29317.7|29297.7|29285.2|29265.2|171
1595422500000|2020-07-22 12:55:00|29292.7|29272.7|29325.2|29305.2|29335.2|29315.2|29290.2|29270.2|303
1595422800000|2020-07-22 13:00:00|29322.7|29302.7|29043|29023|29322.7|29302.7|29043|29023|1972
1595423100000|2020-07-22 13:05:00|29040.5|29020.5|29040|29020|29097.7|29077.7|29020.5|29000.5|1425
1595423400000|2020-07-22 13:10:00|29035|29015|29095.2|29075.2|29112.5|29092.5|29032.5|29012.5|670
1595423700000|2020-07-22 13:15:00|29097.5|29077.5|29042.5|29022.5|29097.5|29077.5|29035|29015|877
1595424000000|2020-07-22 13:20:00|29040|29020|28955|28935|29044.7|29024.7|28950|28930|1351
1595424300000|2020-07-22 13:25:00|28959.5|28939.5|29030|29010|29037.5|29017.5|28957|28937|919
1595424600000|2020-07-22 13:30:00|29030.2|29010.2|29020|29000|29034.5|29014.5|28980|28960|656
1595424900000|2020-07-22 13:35:00|29020.5|29000.5|29020|29000|29040|29020|29000|28980|391
1595425200000|2020-07-22 13:40:00|29020.3|29000.3|28960|28940|29025|29005|28909.8|28889.8|904
1595425500000|2020-07-22 13:45:00|28960.3|28940.3|28995|28975|29005|28985|28955|28935|448
1595425800000|2020-07-22 13:50:00|28997.5|28977.5|29067.5|29047.5|29072.5|29052.5|28987.5|28967.5|921
1595426100000|2020-07-22 13:55:00|29065.3|29045.3|29075|29055|29085|29065|29047.5|29027.5|441
1595426400000|2020-07-22 14:00:00|29079.5|29059.5|29035.1|29015.1|29080|29060|29025.1|29005.1|378
1595426700000|2020-07-22 14:05:00|29037.6|29017.6|29027.6|29007.6|29052.6|29032.6|29010.1|28990.1|374
1595427000000|2020-07-22 14:10:00|29030.1|29010.1|28995.1|28975.1|29030.1|29010.1|28960.6|28940.6|763
1595427300000|2020-07-22 14:15:00|29000.1|28980.1|29040.1|29020.1|29047.6|29027.6|28982.6|28962.6|440
1595427600000|2020-07-22 14:20:00|29037.6|29017.6|29025.1|29005.1|29040.1|29020.1|29010.1|28990.1|344
1595427900000|2020-07-22 14:25:00|29024.8|29004.8|29044.4|29024.4|29049.1|29029.1|29009.3|28989.3|334
1595428200000|2020-07-22 14:30:00|29039.6|29019.6|29069.4|29049.4|29074.4|29054.4|29019.4|28999.4|440
1595428500000|2020-07-22 14:35:00|29071.9|29051.9|29114.6|29094.6|29129.6|29109.6|29064.4|29044.4|798
1595428800000|2020-07-22 14:40:00|29116.9|29096.9|29122.1|29102.1|29122.1|29102.1|29069.6|29049.6|429
1595429100000|2020-07-22 14:45:00|29119.6|29099.6|29089.6|29069.6|29144.6|29124.6|29084.9|29064.9|875
1595429400000|2020-07-22 14:50:00|29087.4|29067.4|29077.4|29057.4|29089.9|29069.9|29064.6|29044.6|497
1595429700000|2020-07-22 14:55:00|29075.2|29055.2|29125.2|29105.2|29125.2|29105.2|29072.4|29052.4|284
1595430000000|2020-07-22 15:00:00|29120.2|29100.2|29125.2|29105.2|29127.7|29107.7|29085.2|29065.2|408
1595430300000|2020-07-22 15:05:00|29127.4|29107.4|29117.4|29097.4|29130.2|29110.2|29102.7|29082.7|387
1595430600000|2020-07-22 15:10:00|29117.7|29097.7|29125.2|29105.2|29130.2|29110.2|29115.2|29095.2|165
1595430900000|2020-07-22 15:15:00|29120.2|29100.2|29135.2|29115.2|29155.4|29135.4|29120.2|29100.2|315
1595431200000|2020-07-22 15:20:00|29135.5|29115.5|29185.2|29165.2|29195.2|29175.2|29130.2|29110.2|351
1595431500000|2020-07-22 15:25:00|29187.5|29167.5|29260.5|29240.5|29260.5|29240.5|29187.5|29167.5|685
1595431800000|2020-07-22 15:30:00|29262.7|29242.7|29260.5|29240.5|29283.2|29263.2|29250.5|29230.5|671
1595432100000|2020-07-22 15:35:00|29265|29245|29233.2|29213.2|29265.5|29245.5|29220.5|29200.5|334
1595432400000|2020-07-22 15:40:00|29233|29213|29230.7|29210.7|29240.7|29220.7|29208.2|29188.2|276
1595432700000|2020-07-22 15:45:00|29231.2|29211.2|29220.8|29200.8|29240.8|29220.8|29220.8|29200.8|160
1595433000000|2020-07-22 15:50:00|29215.8|29195.8|29211|29191|29220.8|29200.8|29205.8|29185.8|219
1595433300000|2020-07-22 15:55:00|29206.3|29186.3|29213.5|29193.5|29243.5|29223.5|29203.5|29183.5|298
1595433600000|2020-07-22 16:00:00|29213.3|29193.3|29206.3|29186.3|29226.3|29206.3|29203.8|29183.8|162
1595433900000|2020-07-22 16:05:00|29206.5|29186.5|29211.3|29191.3|29216.3|29196.3|29196.3|29176.3|158
1595434200000|2020-07-22 16:10:00|29213.8|29193.8|29256.3|29236.3|29266.3|29246.3|29213.8|29193.8|594
1595434500000|2020-07-22 16:15:00|29261.3|29241.3|29243.8|29223.8|29266.3|29246.3|29241.3|29221.3|284
1595434800000|2020-07-22 16:20:00|29241.6|29221.6|29216.3|29196.3|29246.3|29226.3|29213.8|29193.8|198
1595435100000|2020-07-22 16:25:00|29218.8|29198.8|29218.8|29198.8|29221.3|29201.3|29213.8|29193.8|197
1595435400000|2020-07-22 16:30:00|29221.3|29201.3|29236.3|29216.3|29246.3|29226.3|29221.3|29201.3|212
1595435700000|2020-07-22 16:35:00|29231.3|29211.3|29246.1|29226.1|29246.1|29226.1|29221.3|29201.3|117
1595436000000|2020-07-22 16:40:00|29246.3|29226.3|29231.4|29211.4|29256.4|29236.4|29231.4|29211.4|229
1595436300000|2020-07-22 16:45:00|29233.9|29213.9|29241.4|29221.4|29241.4|29221.4|29221.4|29201.4|190
1595436600000|2020-07-22 16:50:00|29243.9|29223.9|29231.4|29211.4|29266.4|29246.4|29228.9|29208.9|208
1595436900000|2020-07-22 16:55:00|29231.6|29211.6|29251.9|29231.9|29251.9|29231.9|29221.1|29201.1|760
1595437200000|2020-07-22 17:00:00|29249.6|29229.6|29244.4|29224.4|29256.9|29236.9|29234.4|29214.4|217
1595437500000|2020-07-22 17:05:00|29247.1|29227.1|29236.9|29216.9|29249.4|29229.4|29231.9|29211.9|72
1595437800000|2020-07-22 17:10:00|29231.9|29211.9|29231.7|29211.7|29239.4|29219.4|29231.7|29211.7|69
1595438100000|2020-07-22 17:15:00|29231.9|29211.9|29226.4|29206.4|29231.9|29211.9|29221.9|29201.9|83
1595438400000|2020-07-22 17:20:00|29226.9|29206.9|29218.9|29198.9|29231.4|29211.4|29218.9|29198.9|81
1595438700000|2020-07-22 17:25:00|29221.4|29201.4|29211.7|29191.7|29221.4|29201.4|29191.4|29171.4|172
1595439000000|2020-07-22 17:30:00|29211.9|29191.9|29204.4|29184.4|29214.2|29194.2|29199.2|29179.2|112
1595439300000|2020-07-22 17:35:00|29206.7|29186.7|29216.7|29196.7|29216.7|29196.7|29201.7|29181.7|75
1595439600000|2020-07-22 17:40:00|29214.2|29194.2|29221.2|29201.2|29221.2|29201.2|29209.2|29189.2|44
1595439900000|2020-07-22 17:45:00|29216.5|29196.5|29171.5|29151.5|29216.5|29196.5|29166.7|29146.7|159
1595440200000|2020-07-22 17:50:00|29166.7|29146.7|29161.7|29141.7|29171.7|29151.7|29156.7|29136.7|150
1595440500000|2020-07-22 17:55:00|29164.2|29144.2|29171.7|29151.7|29176.7|29156.7|29156.7|29136.7|91
1595440800000|2020-07-22 18:00:00|29166.7|29146.7|29191.7|29171.7|29196.7|29176.7|29166.7|29146.7|65
1595441100000|2020-07-22 18:05:00|29191.5|29171.5|29179.3|29159.3|29194.5|29174.5|29176.8|29156.8|67
1595441400000|2020-07-22 18:10:00|29181.5|29161.5|29166.8|29146.8|29181.8|29161.8|29161.8|29141.8|77
1595441700000|2020-07-22 18:15:00|29161.8|29141.8|29146.8|29126.8|29166.8|29146.8|29129.3|29109.3|144
1595442000000|2020-07-22 18:20:00|29149.3|29129.3|29146.5|29126.5|29151.3|29131.3|29141.8|29121.8|55
1595442300000|2020-07-22 18:25:00|29146.3|29126.3|29156.8|29136.8|29156.8|29136.8|29141.8|29121.8|56
1595442600000|2020-07-22 18:30:00|29154.3|29134.3|29166.8|29146.8|29174.3|29154.3|29151.8|29131.8|60
1595442900000|2020-07-22 18:35:00|29169.3|29149.3|29181.8|29161.8|29181.8|29161.8|29166.8|29146.8|55
1595443200000|2020-07-22 18:40:00|29176.8|29156.8|29181.8|29161.8|29184.3|29164.3|29171.8|29151.8|39
1595443500000|2020-07-22 18:45:00|29186.6|29166.6|29176.8|29156.8|29191.8|29171.8|29176.8|29156.8|34
1595443800000|2020-07-22 18:50:00|29181.8|29161.8|29189.3|29169.3|29189.3|29169.3|29181.8|29161.8|23
1595444100000|2020-07-22 18:55:00|29186.8|29166.8|29191.8|29171.8|29191.8|29171.8|29186.8|29166.8|31
1595444400000|2020-07-22 19:00:00|29192.1|29172.1|29201.9|29181.9|29201.9|29181.9|29191.8|29171.8|40
1595444700000|2020-07-22 19:05:00|29197.3|29177.3|29201.6|29181.6|29201.6|29181.6|29196.9|29176.9|20
1595445000000|2020-07-22 19:10:00|29206.6|29186.6|29221.9|29201.9|29221.9|29201.9|29206.6|29186.6|33
1595445300000|2020-07-22 19:15:00|29219.4|29199.4|29216.9|29196.9|29221.9|29201.9|29216.9|29196.9|25
1595445600000|2020-07-22 19:20:00|29211.9|29191.9|29211.9|29191.9|29211.9|29191.9|29206.9|29186.9|49
1595445900000|2020-07-22 19:25:00|29212.1|29192.1|29196.9|29176.9|29214.4|29194.4|29196.9|29176.9|25
1595446200000|2020-07-22 19:30:00|29197.1|29177.1|29196.9|29176.9|29201.9|29181.9|29191.9|29171.9|51
1595446500000|2020-07-22 19:35:00|29206.7|29186.7|29206.9|29186.9|29211.9|29191.9|29199.4|29179.4|33
1595446800000|2020-07-22 19:40:00|29209.4|29189.4|29219.4|29199.4|29219.4|29199.4|29206.9|29186.9|16
1595447100000|2020-07-22 19:45:00|29224.4|29204.4|29231.7|29211.7|29236.4|29216.4|29224.4|29204.4|188
1595447400000|2020-07-22 19:50:00|29231.9|29211.9|29224|29204|29236.4|29216.4|29216.9|29196.9|48
1595447700000|2020-07-22 19:55:00|29226.2|29206.2|29234.4|29214.4|29241.9|29221.9|29221.7|29201.7|119
1595448000000|2020-07-22 20:00:00|29234.9|29214.9|29232|29212|29247|29227|29227|29207|161
1595448300000|2020-07-22 20:05:00|29234.5|29214.5|29244.2|29224.2|29244.2|29224.2|29232|29212|15
1595448600000|2020-07-22 20:10:00|29246.5|29226.5|29242|29222|29249.7|29229.7|29242|29222|17
1595448900000|2020-07-22 20:15:00|29244.2|29224.2|29242|29222|29247|29227|29239.2|29219.2|33
1595449200000|2020-07-22 20:20:00|||||||||6
1595449500000|2020-07-22 20:25:00|29244.5|29224.5|29249.5|29229.5|29249.5|29229.5|29244.5|29224.5|30
1595449800000|2020-07-22 20:30:00|29247|29227|29247|29227|29252|29232|29242|29222|36
1595450100000|2020-07-22 20:35:00|29249.5|29229.5|29247|29227|29249.5|29229.5|29247|29227|17
1595450400000|2020-07-22 20:40:00|||||||||10
1595450700000|2020-07-22 20:45:00|29244.8|29224.8|29247|29227|29247|29227|29242|29222|32
1595451000000|2020-07-22 20:50:00|29242|29222|29254.5|29234.5|29257|29237|29242|29222|70
1595451300000|2020-07-22 20:55:00|29252|29232|29252.1|29232.1|29257.1|29237.1|29249.3|29229.3|23
1595455200000|2020-07-22 22:00:00|29258.7|29238.7|29277.2|29257.2|29297.2|29277.2|29258.7|29238.7|202
1595455500000|2020-07-22 22:05:00|29277.4|29257.4|29302.2|29282.2|29312.2|29292.2|29277.2|29257.2|61
1595455800000|2020-07-22 22:10:00|29301.7|29281.7|29287.2|29267.2|29301.7|29281.7|29287.2|29267.2|73
1595456100000|2020-07-22 22:15:00|29289.5|29269.5|29287.2|29267.2|29296.7|29276.7|29274.9|29254.9|76
1595456400000|2020-07-22 22:20:00|29292.2|29272.2|29304.7|29284.7|29312.2|29292.2|29292.2|29272.2|30
1595456700000|2020-07-22 22:25:00|29304.5|29284.5|29279.5|29259.5|29304.5|29284.5|29279.5|29259.5|23
1595457000000|2020-07-22 22:30:00|29277.2|29257.2|29267.2|29247.2|29277.2|29257.2|29267.2|29247.2|23
1595457300000|2020-07-22 22:35:00|29264.7|29244.7|29242|29222|29267.2|29247.2|29242|29222|60
1595457600000|2020-07-22 22:40:00|29239.5|29219.5|29232.2|29212.2|29239.5|29219.5|29232.2|29212.2|29
1595457900000|2020-07-22 22:45:00|29227.7|29207.7|29222.2|29202.2|29227.7|29207.7|29222.2|29202.2|25
1595458200000|2020-07-22 22:50:00|29222|29202|29212.3|29192.3|29222.3|29202.3|29209.8|29189.8|31
1595458500000|2020-07-22 22:55:00|29214.5|29194.5|29217.3|29197.3|29217.3|29197.3|29212.3|29192.3|6
1595458800000|2020-07-22 23:00:00|29222.3|29202.3|29222.3|29202.3|29227.3|29207.3|29222.3|29202.3|33
1595459100000|2020-07-22 23:05:00|29222.8|29202.8|29222.3|29202.3|29227.3|29207.3|29222.3|29202.3|16
1595459400000|2020-07-22 23:10:00|29217.8|29197.8|29187.3|29167.3|29217.8|29197.8|29187.3|29167.3|49
1595459700000|2020-07-22 23:15:00|29186.8|29166.8|29177.3|29157.3|29187.3|29167.3|29177.1|29157.1|44
1595460000000|2020-07-22 23:20:00|29182.3|29162.3|29202.3|29182.3|29202.3|29182.3|29182.3|29162.3|26
1595460300000|2020-07-22 23:25:00|29207.3|29187.3|29197.3|29177.3|29207.3|29187.3|29197.3|29177.3|24
1595460600000|2020-07-22 23:30:00|29192.3|29172.3|29184.8|29164.8|29192.3|29172.3|29184.8|29164.8|42
1595460900000|2020-07-22 23:35:00|29182.3|29162.3|29197.6|29177.6|29197.6|29177.6|29174.8|29154.8|61
1595461200000|2020-07-22 23:40:00|29202.3|29182.3|29192.3|29172.3|29202.3|29182.3|29192.3|29172.3|17
1595461500000|2020-07-22 23:45:00|29187.8|29167.8|29177.4|29157.4|29187.8|29167.8|29172.4|29152.4|22
1595461800000|2020-07-22 23:50:00|29177.6|29157.6|29182.1|29162.1|29182.4|29162.4|29177.4|29157.4|14
1595462100000|2020-07-22 23:55:00|29187.4|29167.4|29182.4|29162.4|29197.4|29177.4|29182.4|29162.4|33
1595462400000|2020-07-23 00:00:00|29187.4|29167.4|29232.4|29212.4|29232.4|29212.4|29187.4|29167.4|85
1595462700000|2020-07-23 00:05:00|29237.4|29217.4|29267.4|29247.4|29267.9|29247.9|29237.4|29217.4|93
1595463000000|2020-07-23 00:10:00|29266.9|29246.9|29255.1|29235.1|29267.4|29247.4|29244.9|29224.9|36
1595463300000|2020-07-23 00:15:00|29252.9|29232.9|29192.4|29172.4|29252.9|29232.9|29189.9|29169.9|79
1595463600000|2020-07-23 00:20:00|29196.9|29176.9|29212.4|29192.4|29222.4|29202.4|29182.4|29162.4|87
1595463900000|2020-07-23 00:25:00|29207.4|29187.4|29192.4|29172.4|29207.4|29187.4|29192.4|29172.4|25
1595464200000|2020-07-23 00:30:00|29197|29177|29202.4|29182.4|29212.4|29192.4|29197|29177|45
1595464500000|2020-07-23 00:35:00|29200.2|29180.2|29212.4|29192.4|29212.4|29192.4|29197.4|29177.4|19
1595464800000|2020-07-23 00:40:00|29214.7|29194.7|29222.5|29202.5|29227.5|29207.5|29212.4|29192.4|30
1595465100000|2020-07-23 00:45:00|29222.7|29202.7|29222.5|29202.5|29237.5|29217.5|29217.5|29197.5|47
1595465400000|2020-07-23 00:50:00|29222.2|29202.2|29227.5|29207.5|29242|29222|29217.5|29197.5|33
1595465700000|2020-07-23 00:55:00|29222.5|29202.5|29217.5|29197.5|29222.5|29202.5|29207.5|29187.5|82
1595466000000|2020-07-23 01:00:00|29212.9|29192.9|29175|29155|29217.5|29197.5|29112.5|29092.5|665
1595466300000|2020-07-23 01:05:00|29172.7|29152.7|29187.5|29167.5|29192.5|29172.5|29152.5|29132.5|174
1595466600000|2020-07-23 01:10:00|29192.5|29172.5|29202.5|29182.5|29217.5|29197.5|29192.5|29172.5|113
1595466900000|2020-07-23 01:15:00|29202.7|29182.7|29190.2|29170.2|29210|29190|29157.3|29137.3|204
1595467200000|2020-07-23 01:20:00|29188|29168|29170.3|29150.3|29188|29168|29152.8|29132.8|129
1595467500000|2020-07-23 01:25:00|29172.8|29152.8|29162.8|29142.8|29175.3|29155.3|29137.8|29117.8|166
1595467800000|2020-07-23 01:30:00|29165|29145|29177.8|29157.8|29197.8|29177.8|29165|29145|171
1595468100000|2020-07-23 01:35:00|29175.5|29155.5|29190.3|29170.3|29192.8|29172.8|29162.8|29142.8|148
1595468400000|2020-07-23 01:40:00|29190|29170|29227.8|29207.8|29227.8|29207.8|29187.8|29167.8|213
1595468700000|2020-07-23 01:45:00|29230.1|29210.1|29227.8|29207.8|29242.8|29222.8|29227.8|29207.8|199
1595469000000|2020-07-23 01:50:00|29232.8|29212.8|29242.8|29222.8|29252.8|29232.8|29232.8|29212.8|128
1595469300000|2020-07-23 01:55:00|29242.6|29222.6|29217.8|29197.8|29242.6|29222.6|29210.3|29190.3|96
1595469600000|2020-07-23 02:00:00|29217.4|29197.4|29182.8|29162.8|29217.8|29197.8|29177.8|29157.8|153
1595469900000|2020-07-23 02:05:00|29182.6|29162.6|29177.8|29157.8|29192.8|29172.8|29170.1|29150.1|109
1595470200000|2020-07-23 02:10:00|29175.3|29155.3|29155.3|29135.3|29177.8|29157.8|29142.8|29122.8|118
1595470500000|2020-07-23 02:15:00|29157.6|29137.6|29162.9|29142.9|29182.8|29162.8|29157.6|29137.6|51
1595470800000|2020-07-23 02:20:00|29157.9|29137.9|29142.9|29122.9|29157.9|29137.9|29137.9|29117.9|89
1595471100000|2020-07-23 02:25:00|29140.6|29120.6|29132.9|29112.9|29140.6|29120.6|29127.9|29107.9|60
1595471400000|2020-07-23 02:30:00|29130.4|29110.4|29150.4|29130.4|29157.9|29137.9|29115.4|29095.4|158
1595471700000|2020-07-23 02:35:00|29150.6|29130.6|29100.4|29080.4|29152.9|29132.9|29100.2|29080.2|125
1595472000000|2020-07-23 02:40:00|29102.9|29082.9|29090.4|29070.4|29102.9|29082.9|29072.9|29052.9|256
1595472300000|2020-07-23 02:45:00|29092.9|29072.9|29023.1|29003.1|29110.4|29090.4|29023.1|29003.1|260
1595472600000|2020-07-23 02:50:00|29027.7|29007.7|29030.6|29010.6|29052.9|29032.9|29005.4|28985.4|344
1595472900000|2020-07-23 02:55:00|29032.9|29012.9|29002.9|28982.9|29032.9|29012.9|28987.9|28967.9|264
1595473200000|2020-07-23 03:00:00|29005.4|28985.4|29058.2|29038.2|29062.9|29042.9|29002.9|28982.9|183
1595473500000|2020-07-23 03:05:00|29060.4|29040.4|29045.4|29025.4|29072.9|29052.9|29042.9|29022.9|158
1595473800000|2020-07-23 03:10:00|29047.9|29027.9|29072.9|29052.9|29090.4|29070.4|29047.9|29027.9|127
1595474100000|2020-07-23 03:15:00|29075.2|29055.2|29050.5|29030.5|29085.5|29065.5|29038|29018|135
1595474400000|2020-07-23 03:20:00|29048|29028|29088|29068|29088|29068|29047.7|29027.7|72
1595474700000|2020-07-23 03:25:00|29085.5|29065.5|29113|29093|29113|29093|29083|29063|152
1595475000000|2020-07-23 03:30:00|29110.5|29090.5|29123|29103|29123|29103|29103|29083|57
1595475300000|2020-07-23 03:35:00|29122.8|29102.8|29113|29093|29123|29103|29108|29088|45
1595475600000|2020-07-23 03:40:00|29113.2|29093.2|29128|29108|29128|29108|29113|29093|31
1595475900000|2020-07-23 03:45:00|29130.3|29110.3|29083|29063|29133|29113|29083|29063|160
1595476200000|2020-07-23 03:50:00|29080.3|29060.3|29075.5|29055.5|29080.3|29060.3|29063|29043|107
1595476500000|2020-07-23 03:55:00|29078|29058|29080.3|29060.3|29080.5|29060.5|29073|29053|12
1595476800000|2020-07-23 04:00:00|29082.6|29062.6|29080.5|29060.5|29085.5|29065.5|29078|29058|25
1595477100000|2020-07-23 04:05:00|29082.8|29062.8|29088|29068|29088|29068|29080.5|29060.5|18
1595477400000|2020-07-23 04:10:00|29083.5|29063.5|29078.1|29058.1|29083.5|29063.5|29073|29053|55
1595477700000|2020-07-23 04:15:00|29075.8|29055.8|29068.1|29048.1|29078.1|29058.1|29065.6|29045.6|32
1595478000000|2020-07-23 04:20:00|29070.6|29050.6|29080.6|29060.6|29088.1|29068.1|29070.6|29050.6|27
1595478300000|2020-07-23 04:25:00|29078.1|29058.1|29088.1|29068.1|29090.6|29070.6|29075.6|29055.6|27
1595478600000|2020-07-23 04:30:00|29090.6|29070.6|29123.1|29103.1|29123.1|29103.1|29090.6|29070.6|102
1595478900000|2020-07-23 04:35:00|29125.8|29105.8|29118.1|29098.1|29133.1|29113.1|29113.1|29093.1|97
1595479200000|2020-07-23 04:40:00|29113.1|29093.1|29128.1|29108.1|29128.3|29108.3|29113.1|29093.1|35
1595479500000|2020-07-23 04:45:00|29125.6|29105.6|29118.1|29098.1|29128.1|29108.1|29113.1|29093.1|17
1595479800000|2020-07-23 04:50:00|29113.1|29093.1|29113.1|29093.1|29118.1|29098.1|29107.9|29087.9|34
1595480100000|2020-07-23 04:55:00|29118.1|29098.1|29128.1|29108.1|29128.1|29108.1|29118.1|29098.1|32
1595480400000|2020-07-23 05:00:00|29127.9|29107.9|29090.6|29070.6|29127.9|29107.9|29090.6|29070.6|34
1595480700000|2020-07-23 05:05:00|29090.4|29070.4|29110.6|29090.6|29113.1|29093.1|29088.1|29068.1|26
1595481000000|2020-07-23 05:10:00|29115.2|29095.2|29133.2|29113.2|29143.2|29123.2|29115.2|29095.2|67
1595481300000|2020-07-23 05:15:00|29133.4|29113.4|29133.2|29113.2|29135.7|29115.7|29128.2|29108.2|28
1595481600000|2020-07-23 05:20:00|29133.4|29113.4|29158.2|29138.2|29158.2|29138.2|29133.4|29113.4|110
1595481900000|2020-07-23 05:25:00|29160.4|29140.4|29150.7|29130.7|29163.2|29143.2|29150.7|29130.7|64
1595482200000|2020-07-23 05:30:00|29153.2|29133.2|29143.2|29123.2|29170.7|29150.7|29125.7|29105.7|163
1595482500000|2020-07-23 05:35:00|29140.7|29120.7|29085.7|29065.7|29140.7|29120.7|29078.2|29058.2|81
1595482800000|2020-07-23 05:40:00|29088|29068|29078.2|29058.2|29108.2|29088.2|29070.7|29050.7|94
1595483100000|2020-07-23 05:45:00|29078.4|29058.4|29093.2|29073.2|29098.2|29078.2|29078.4|29058.4|68
1595483400000|2020-07-23 05:50:00|29095.7|29075.7|29093.2|29073.2|29098.2|29078.2|29073.2|29053.2|144
1595483700000|2020-07-23 05:55:00|29090.7|29070.7|29088.2|29068.2|29100.7|29080.7|29080.7|29060.7|69
1595484000000|2020-07-23 06:00:00|29093|29073|29138.2|29118.2|29143.2|29123.2|29090.7|29070.7|246
1595484300000|2020-07-23 06:05:00|29140.5|29120.5|29158.3|29138.3|29170.8|29150.8|29140.5|29120.5|289
1595484600000|2020-07-23 06:10:00|29160.5|29140.5|29150.8|29130.8|29163.3|29143.3|29138.3|29118.3|159
1595484900000|2020-07-23 06:15:00|29151|29131|29138.3|29118.3|29158.3|29138.3|29131|29111|110
1595485200000|2020-07-23 06:20:00|29137.8|29117.8|29148.3|29128.3|29150.8|29130.8|29133.3|29113.3|156
1595485500000|2020-07-23 06:25:00|29150.8|29130.8|29163.3|29143.3|29163.3|29143.3|29145.8|29125.8|117
1595485800000|2020-07-23 06:30:00|29165.8|29145.8|29133.3|29113.3|29168.3|29148.3|29130.8|29110.8|117
1595486100000|2020-07-23 06:35:00|29130.8|29110.8|29158.3|29138.3|29158.3|29138.3|29128.3|29108.3|103
1595486400000|2020-07-23 06:40:00|29160.6|29140.6|29175.8|29155.8|29178.3|29158.3|29158.3|29138.3|167
1595486700000|2020-07-23 06:45:00|29178.1|29158.1|29220.8|29200.8|29235.8|29215.8|29175.8|29155.8|288
1595487000000|2020-07-23 06:50:00|29218.3|29198.3|29223.3|29203.3|29238.1|29218.1|29205.8|29185.8|182
1595487300000|2020-07-23 06:55:00|29221.1|29201.1|29268.1|29248.1|29270.4|29250.4|29220.8|29200.8|274
1595487600000|2020-07-23 07:00:00|29270.6|29250.6|29278.3|29258.3|29283.3|29263.3|29245.8|29225.8|183
1595487900000|2020-07-23 07:05:00|29280.8|29260.8|29261.1|29241.1|29285.8|29265.8|29238.4|29218.4|214
1595488200000|2020-07-23 07:10:00|29263.4|29243.4|29288.4|29268.4|29288.4|29268.4|29255.9|29235.9|146
1595488500000|2020-07-23 07:15:00|29288.6|29268.6|29300.9|29280.9|29303.4|29283.4|29278.4|29258.4|134
1595488800000|2020-07-23 07:20:00|29300.6|29280.6|29330.9|29310.9|29333.4|29313.4|29295.9|29275.9|198
1595489100000|2020-07-23 07:25:00|29333.4|29313.4|29345.9|29325.9|29353.2|29333.2|29325.9|29305.9|199
1595489400000|2020-07-23 07:30:00|29348.4|29328.4|29350.7|29330.7|29353.2|29333.2|29328.2|29308.2|160
1595489700000|2020-07-23 07:35:00|29350.5|29330.5|29338.2|29318.2|29355.7|29335.7|29338.2|29318.2|175
1595490000000|2020-07-23 07:40:00|29335.7|29315.7|29333.2|29313.2|29340.7|29320.7|29328.2|29308.2|51
1595490300000|2020-07-23 07:45:00|29338.2|29318.2|29335.7|29315.7|29338.2|29318.2|29325.7|29305.7|97
1595490600000|2020-07-23 07:50:00|29338|29318|29348.2|29328.2|29350.7|29330.7|29333.2|29313.2|60
1595490900000|2020-07-23 07:55:00|29345.7|29325.7|29363.2|29343.2|29363.2|29343.2|29333.2|29313.2|96
1595491200000|2020-07-23 08:00:00|29368.4|29348.4|29373.2|29353.2|29388.2|29368.2|29345.7|29325.7|415
1595491500000|2020-07-23 08:05:00|29378.2|29358.2|29448.2|29428.2|29453.2|29433.2|29378.2|29358.2|267
1595491800000|2020-07-23 08:10:00|29443.7|29423.7|29413.2|29393.2|29443.7|29423.7|29403.2|29383.2|137
1595492100000|2020-07-23 08:15:00|29415.7|29395.7|29425.8|29405.8|29428.3|29408.3|29413.2|29393.2|124
1595492400000|2020-07-23 08:20:00|29426|29406|29408.3|29388.3|29433.3|29413.3|29403.3|29383.3|118
1595492700000|2020-07-23 08:25:00|29410.5|29390.5|29403.3|29383.3|29423.3|29403.3|29403.3|29383.3|80
1595493000000|2020-07-23 08:30:00|29403.5|29383.5|29388.3|29368.3|29413.3|29393.3|29378.3|29358.3|121
1595493300000|2020-07-23 08:35:00|29393.3|29373.3|29418.3|29398.3|29423.3|29403.3|29388.3|29368.3|83
1595493600000|2020-07-23 08:40:00|29420.6|29400.6|29398.3|29378.3|29433.3|29413.3|29388.3|29368.3|149
1595493900000|2020-07-23 08:45:00|29403.3|29383.3|29360.8|29340.8|29408.3|29388.3|29360.8|29340.8|139
1595494200000|2020-07-23 08:50:00|29358.5|29338.5|29378.3|29358.3|29378.3|29358.3|29353.3|29333.3|100
1595494500000|2020-07-23 08:55:00|29373.8|29353.8|29338.3|29318.3|29388.3|29368.3|29333.3|29313.3|159
1595494800000|2020-07-23 09:00:00|29333.5|29313.5|29353.6|29333.6|29368.3|29348.3|29333.5|29313.5|74
1595495100000|2020-07-23 09:05:00|29355.8|29335.8|29388.3|29368.3|29388.3|29368.3|29353.3|29333.3|79
1595495400000|2020-07-23 09:10:00|29392.9|29372.9|29398.4|29378.4|29421.1|29401.1|29392.9|29372.9|185
1595495700000|2020-07-23 09:15:00|29400.9|29380.9|29398.4|29378.4|29408.4|29388.4|29390.9|29370.9|73
1595496000000|2020-07-23 09:20:00|29397.9|29377.9|29393.4|29373.4|29398.4|29378.4|29388.4|29368.4|58
1595496300000|2020-07-23 09:25:00|29395.6|29375.6|29413.4|29393.4|29413.4|29393.4|29395.6|29375.6|48
1595496600000|2020-07-23 09:30:00|29408.4|29388.4|29398.4|29378.4|29408.4|29388.4|29390.9|29370.9|86
1595496900000|2020-07-23 09:35:00|29402.9|29382.9|29370.9|29350.9|29403.4|29383.4|29370.9|29350.9|60
1595497200000|2020-07-23 09:40:00|29373.4|29353.4|29353.4|29333.4|29373.4|29353.4|29348.4|29328.4|80
1595497500000|2020-07-23 09:45:00|29348.4|29328.4|29358.4|29338.4|29360.9|29340.9|29348.4|29328.4|34
1595497800000|2020-07-23 09:50:00|29353.4|29333.4|29380.9|29360.9|29380.9|29360.9|29353.4|29333.4|37
1595498100000|2020-07-23 09:55:00|29380.7|29360.7|29388.7|29368.7|29388.7|29368.7|29373.4|29353.4|50
1595498400000|2020-07-23 10:00:00|29388.4|29368.4|29385.9|29365.9|29405.9|29385.9|29378.4|29358.4|143
1595498700000|2020-07-23 10:05:00|29383.4|29363.4|29395.9|29375.9|29395.9|29375.9|29378.4|29358.4|48
1595499000000|2020-07-23 10:10:00|29396.2|29376.2|29393.5|29373.5|29401|29381|29383.5|29363.5|33
1595499300000|2020-07-23 10:15:00|29393.7|29373.7|29391.2|29371.2|29408.5|29388.5|29391.2|29371.2|40
1595499600000|2020-07-23 10:20:00|29388.9|29368.9|29363.5|29343.5|29396|29376|29363.5|29343.5|65
1595499900000|2020-07-23 10:25:00|29366|29346|29363.5|29343.5|29371|29351|29361|29341|60
1595500200000|2020-07-23 10:30:00|29365.8|29345.8|29398.5|29378.5|29398.5|29378.5|29365.8|29345.8|74
1595500500000|2020-07-23 10:35:00|29393.5|29373.5|29408.5|29388.5|29408.5|29388.5|29388.5|29368.5|66
1595500800000|2020-07-23 10:40:00|29408.1|29388.1|29398.5|29378.5|29408.5|29388.5|29388.5|29368.5|68
1595501100000|2020-07-23 10:45:00|29401|29381|29398.5|29378.5|29403.5|29383.5|29383.5|29363.5|150
1595501400000|2020-07-23 10:50:00|29394|29374|29388.5|29368.5|29396.2|29376.2|29388.5|29368.5|36
1595501700000|2020-07-23 10:55:00|29390.8|29370.8|29398.3|29378.3|29403.3|29383.3|29390.8|29370.8|64
1595502000000|2020-07-23 11:00:00|29395.8|29375.8|29433.3|29413.3|29440.8|29420.8|29388.3|29368.3|237
1595502300000|2020-07-23 11:05:00|29435.6|29415.6|29410.8|29390.8|29435.8|29415.8|29410.8|29390.8|82
1595502600000|2020-07-23 11:10:00|29410.6|29390.6|29418.6|29398.6|29428.3|29408.3|29408.3|29388.3|93
1595502900000|2020-07-23 11:15:00|29416.1|29396.1|29406.1|29386.1|29418.6|29398.6|29403.6|29383.6|67
1595503200000|2020-07-23 11:20:00|29405.9|29385.9|29388.6|29368.6|29405.9|29385.9|29378.6|29358.6|143
1595503500000|2020-07-23 11:25:00|29390.9|29370.9|29356.1|29336.1|29391.1|29371.1|29353.6|29333.6|209
1595503800000|2020-07-23 11:30:00|29356.3|29336.3|29358.6|29338.6|29361.1|29341.1|29333.6|29313.6|228
1595504100000|2020-07-23 11:35:00|29354|29334|29358.8|29338.8|29371.1|29351.1|29353.6|29333.6|149
1595504400000|2020-07-23 11:40:00|29358.6|29338.6|29338.8|29318.8|29358.6|29338.6|29336.3|29316.3|102
1595504700000|2020-07-23 11:45:00|29333.8|29313.8|29318.6|29298.6|29336.3|29316.3|29313.8|29293.8|207
1595505000000|2020-07-23 11:50:00|29316.3|29296.3|29306.4|29286.4|29318.8|29298.8|29273.8|29253.8|247
1595505300000|2020-07-23 11:55:00|29304.1|29284.1|29328.9|29308.9|29328.9|29308.9|29283.9|29263.9|148
1595505600000|2020-07-23 12:00:00|29328.6|29308.6|29313.9|29293.9|29328.9|29308.9|29293.9|29273.9|160
1595505900000|2020-07-23 12:05:00|29308.9|29288.9|29308.9|29288.9|29318.9|29298.9|29303.9|29283.9|59
1595506200000|2020-07-23 12:10:00|29303.9|29283.9|29313.5|29293.5|29326|29306|29263.9|29243.9|496
1595506500000|2020-07-23 12:15:00|29308.5|29288.5|29293.5|29273.5|29318.5|29298.5|29288.5|29268.5|158
1595506800000|2020-07-23 12:20:00|29291|29271|29278.5|29258.5|29298.5|29278.5|29278.5|29258.5|164
1595507100000|2020-07-23 12:25:00|29273.5|29253.5|29288.7|29268.7|29288.7|29268.7|29273.5|29253.5|108
1595507400000|2020-07-23 12:30:00|29291.2|29271.2|29216.4|29196.4|29311.2|29291.2|29198.9|29178.9|465
1595507700000|2020-07-23 12:35:00|29214.1|29194.1|29206.4|29186.4|29226.4|29206.4|29183.9|29163.9|339
1595508000000|2020-07-23 12:40:00|29204.1|29184.1|29221.4|29201.4|29231.4|29211.4|29188.9|29168.9|176
1595508300000|2020-07-23 12:45:00|29219.2|29199.2|29183.9|29163.9|29219.2|29199.2|29178.9|29158.9|216
1595508600000|2020-07-23 12:50:00|29186.4|29166.4|29189|29169|29194|29174|29171.4|29151.4|177
1595508900000|2020-07-23 12:55:00|29184.4|29164.4|29171.2|29151.2|29194|29174|29164|29144|448
1595509200000|2020-07-23 13:00:00|29171.5|29151.5|29199|29179|29261.7|29241.7|29136.5|29116.5|1000
1595509500000|2020-07-23 13:05:00|29194|29174|29251.5|29231.5|29273.5|29253.5|29194|29174|407
1595509800000|2020-07-23 13:10:00|29253.8|29233.8|29344|29324|29379|29359|29253.8|29233.8|858
1595510100000|2020-07-23 13:15:00|29341.7|29321.7|29324.4|29304.4|29346.7|29326.7|29311.5|29291.5|606
1595510400000|2020-07-23 13:20:00|29326.7|29306.7|29316.7|29296.7|29329.4|29309.4|29291.7|29271.7|442
1595510700000|2020-07-23 13:25:00|29319|29299|29359.9|29339.9|29359.9|29339.9|29302.8|29282.8|391
1595511000000|2020-07-23 13:30:00|29360.3|29340.3|29295.3|29275.3|29369.7|29349.7|29290.3|29270.3|808
1595511300000|2020-07-23 13:35:00|29297.8|29277.8|29295.3|29275.3|29315.5|29295.5|29270.3|29250.3|320
1595511600000|2020-07-23 13:40:00|29297.8|29277.8|29310.3|29290.3|29325.3|29305.3|29295.3|29275.3|311
1595511900000|2020-07-23 13:45:00|29312.6|29292.6|29338|29318|29360.3|29340.3|29312.6|29292.6|391
1595512200000|2020-07-23 13:50:00|29340.3|29320.3|29324.9|29304.9|29345.3|29325.3|29304.9|29284.9|442
1595512500000|2020-07-23 13:55:00|29324.7|29304.7|29274.9|29254.9|29324.7|29304.7|29269.9|29249.9|280
1595512800000|2020-07-23 14:00:00|29272.6|29252.6|29284.9|29264.9|29284.9|29264.9|29249.9|29229.9|380
1595513100000|2020-07-23 14:05:00|29287.2|29267.2|29309.9|29289.9|29312.4|29292.4|29287.2|29267.2|213
1595513400000|2020-07-23 14:10:00|29307.6|29287.6|29255.2|29235.2|29314.9|29294.9|29249.9|29229.9|325
1595513700000|2020-07-23 14:15:00|29257.4|29237.4|29280.4|29260.4|29305.4|29285.4|29257.4|29237.4|268
1595514000000|2020-07-23 14:20:00|29285.4|29265.4|29307.9|29287.9|29310.4|29290.4|29285.4|29265.4|194
1595514300000|2020-07-23 14:25:00|29305.4|29285.4|29325|29305|29330.2|29310.2|29305.4|29285.4|387
1595514600000|2020-07-23 14:30:00|29325.2|29305.2|29345.4|29325.4|29352.5|29332.5|29325|29305|974
1595514900000|2020-07-23 14:35:00|29345.2|29325.2|29370.4|29350.4|29385.4|29365.4|29340.4|29320.4|789
1595515200000|2020-07-23 14:40:00|29367.9|29347.9|29375.4|29355.4|29382.9|29362.9|29350.4|29330.4|322
1595515500000|2020-07-23 14:45:00|29375.6|29355.6|29385.4|29365.4|29385.6|29365.6|29345.4|29325.4|222
1595515800000|2020-07-23 14:50:00|29385.2|29365.2|29365.4|29345.4|29397.7|29377.7|29365.4|29345.4|314
1595516100000|2020-07-23 14:55:00|29367.9|29347.9|29395.4|29375.4|29405.2|29385.2|29367.9|29347.9|291
1595516400000|2020-07-23 15:00:00|29395.7|29375.7|29355.9|29335.9|29415.4|29395.4|29353.4|29333.4|431
1595516700000|2020-07-23 15:05:00|29353.4|29333.4|29380.9|29360.9|29380.9|29360.9|29340.9|29320.9|239
1595517000000|2020-07-23 15:10:00|29378.4|29358.4|29380.9|29360.9|29385.9|29365.9|29370.9|29350.9|203
1595517300000|2020-07-23 15:15:00|29378.4|29358.4|29370.9|29350.9|29385.9|29365.9|29360.9|29340.9|192
1595517600000|2020-07-23 15:20:00|29371.1|29351.1|29350.7|29330.7|29380.9|29360.9|29340.7|29320.7|283
1595517900000|2020-07-23 15:25:00|29350.9|29330.9|29370.7|29350.7|29370.7|29350.7|29345.7|29325.7|250
1595518200000|2020-07-23 15:30:00|29370.9|29350.9|29425.9|29405.9|29428.2|29408.2|29360.7|29340.7|333
1595518500000|2020-07-23 15:35:00|29425.7|29405.7|29473.4|29453.4|29480.9|29460.9|29415.9|29395.9|501
1595518800000|2020-07-23 15:40:00|29473.2|29453.2|29460.9|29440.9|29490.9|29470.9|29455.9|29435.9|945
1595519100000|2020-07-23 15:45:00|29455.9|29435.9|29510.9|29490.9|29535.9|29515.9|29455.9|29435.9|785
1595519400000|2020-07-23 15:50:00|29505.9|29485.9|29498.4|29478.4|29505.9|29485.9|29465.9|29445.9|589
1595519700000|2020-07-23 15:55:00|29500.9|29480.9|29451|29431|29510.9|29490.9|29446|29426|319
1595520000000|2020-07-23 16:00:00|29453.5|29433.5|29401|29381|29456|29436|29396|29376|360
1595520300000|2020-07-23 16:05:00|29403.5|29383.5|29351|29331|29411|29391|29346|29326|668
1595520600000|2020-07-23 16:10:00|29346.4|29326.4|29378.1|29358.1|29381|29361|29346|29326|311
1595520900000|2020-07-23 16:15:00|29375.8|29355.8|29363.1|29343.1|29380.6|29360.6|29348.1|29328.1|178
1595521200000|2020-07-23 16:20:00|29363.3|29343.3|29383.1|29363.1|29390.6|29370.6|29363.1|29343.1|136
1595521500000|2020-07-23 16:25:00|29385.4|29365.4|29395.6|29375.6|29410.6|29390.6|29380.6|29360.6|192
1595521800000|2020-07-23 16:30:00|29393.1|29373.1|29385.6|29365.6|29403.1|29383.1|29385.6|29365.6|237
1595522100000|2020-07-23 16:35:00|29388.1|29368.1|29395.6|29375.6|29395.6|29375.6|29375.6|29355.6|142
1595522400000|2020-07-23 16:40:00|29398.1|29378.1|29395.6|29375.6|29410.6|29390.6|29395.6|29375.6|145
1595522700000|2020-07-23 16:45:00|29390.6|29370.6|29395.6|29375.6|29403.1|29383.1|29380.6|29360.6|425
1595523000000|2020-07-23 16:50:00|29397.9|29377.9|29375.4|29355.4|29410.6|29390.6|29365.4|29345.4|348
1595523300000|2020-07-23 16:55:00|29375.2|29355.2|29385.6|29365.6|29390.6|29370.6|29340.6|29320.6|816
1595523600000|2020-07-23 17:00:00|29383.1|29363.1|29395.6|29375.6|29395.6|29375.6|29375.6|29355.6|209
1595523900000|2020-07-23 17:05:00|29390.6|29370.6|29395.6|29375.6|29405.6|29385.6|29390.6|29370.6|119
1595524200000|2020-07-23 17:10:00|29398.1|29378.1|29393.2|29373.2|29398.1|29378.1|29385.7|29365.7|100
1595524500000|2020-07-23 17:15:00|29390.7|29370.7|29390.7|29370.7|29395.7|29375.7|29385.7|29365.7|225
1595524800000|2020-07-23 17:20:00|29393.2|29373.2|29385.7|29365.7|29393.2|29373.2|29385.7|29365.7|131
1595525100000|2020-07-23 17:25:00|29383.4|29363.4|29383.2|29363.2|29385.7|29365.7|29380.7|29360.7|114
1595525400000|2020-07-23 17:30:00|29383|29363|29383.2|29363.2|29385.7|29365.7|29375.7|29355.7|402
1595525700000|2020-07-23 17:35:00|29380.7|29360.7|29385.7|29365.7|29390.7|29370.7|29375.7|29355.7|75
1595526000000|2020-07-23 17:40:00|29383.4|29363.4|29363.2|29343.2|29385.7|29365.7|29350.5|29330.5|191
1595526300000|2020-07-23 17:45:00|29360.9|29340.9|29323.2|29303.2|29368.2|29348.2|29320.7|29300.7|228
1595526600000|2020-07-23 17:50:00|29320.7|29300.7|29310.7|29290.7|29328.2|29308.2|29295.7|29275.7|500
1595526900000|2020-07-23 17:55:00|29308.4|29288.4|29328.2|29308.2|29335.7|29315.7|29295.7|29275.7|255
1595527200000|2020-07-23 18:00:00|29325.7|29305.7|29255.7|29235.7|29325.7|29305.7|29250.7|29230.7|195
1595527500000|2020-07-23 18:05:00|29258|29238|29245.7|29225.7|29280.5|29260.5|29245.7|29225.7|220
1595527800000|2020-07-23 18:10:00|29240.7|29220.7|29200.7|29180.7|29243.2|29223.2|29200.5|29180.5|147
1595528100000|2020-07-23 18:15:00|29198.2|29178.2|29203.3|29183.3|29210.3|29190.3|29165.8|29145.8|241
1595528400000|2020-07-23 18:20:00|29200.8|29180.8|29220.8|29200.8|29220.8|29200.8|29185.8|29165.8|131
1595528700000|2020-07-23 18:25:00|29218.3|29198.3|29225.8|29205.8|29235.8|29215.8|29203.3|29183.3|78
1595529000000|2020-07-23 18:30:00|29223.3|29203.3|29235.8|29215.8|29245.8|29225.8|29205.8|29185.8|163
1595529300000|2020-07-23 18:35:00|29236|29216|29200.8|29180.8|29245.8|29225.8|29200.8|29180.8|68
1595529600000|2020-07-23 18:40:00|29203.3|29183.3|29215.8|29195.8|29225.8|29205.8|29200.8|29180.8|138
1595529900000|2020-07-23 18:45:00|29215.6|29195.6|29218.3|29198.3|29225.8|29205.8|29190.8|29170.8|41
1595530200000|2020-07-23 18:50:00|29220.6|29200.6|29238.3|29218.3|29243.3|29223.3|29215.8|29195.8|37
1595530500000|2020-07-23 18:55:00|29238.1|29218.1|29235.8|29215.8|29238.3|29218.3|29216.2|29196.2|41
1595530800000|2020-07-23 19:00:00|29238.3|29218.3|29235.8|29215.8|29245.8|29225.8|29228.3|29208.3|50
1595531100000|2020-07-23 19:05:00|29238.3|29218.3|29213.3|29193.3|29245.8|29225.8|29210.8|29190.8|67
1595531400000|2020-07-23 19:10:00|29213.5|29193.5|29213.3|29193.3|29220.8|29200.8|29203.3|29183.3|32
1595531700000|2020-07-23 19:15:00|29211|29191|29225.8|29205.8|29228.6|29208.6|29208.3|29188.3|44
1595532000000|2020-07-23 19:20:00|29223.3|29203.3|29205.9|29185.9|29233.6|29213.6|29205.9|29185.9|53
1595532300000|2020-07-23 19:25:00|29203.4|29183.4|29210.9|29190.9|29218.4|29198.4|29173.4|29153.4|110
1595532600000|2020-07-23 19:30:00|29208.6|29188.6|29205.9|29185.9|29210.9|29190.9|29163.4|29143.4|112
1595532900000|2020-07-23 19:35:00|29203.4|29183.4|29218.4|29198.4|29230.9|29210.9|29190.9|29170.9|52
1595533200000|2020-07-23 19:40:00|29216.1|29196.1|29201.1|29181.1|29218.2|29198.2|29195.9|29175.9|123
1595533500000|2020-07-23 19:45:00|29203.4|29183.4|29208.4|29188.4|29215.9|29195.9|29198.4|29178.4|44
1595533800000|2020-07-23 19:50:00|29205.9|29185.9|29193.4|29173.4|29205.9|29185.9|29175.9|29155.9|49
1595534100000|2020-07-23 19:55:00|29195.7|29175.7|29213.4|29193.4|29218.2|29198.2|29195.7|29175.7|56
1595534400000|2020-07-23 20:00:00|29215.7|29195.7|29195.9|29175.9|29218.2|29198.2|29190.9|29170.9|64
1595534700000|2020-07-23 20:05:00|29193.4|29173.4|29200.9|29180.9|29203.4|29183.4|29188.4|29168.4|42
1595535000000|2020-07-23 20:10:00|29198.4|29178.4|29195.9|29175.9|29198.4|29178.4|29195.9|29175.9|37
1595535300000|2020-07-23 20:15:00|29193.4|29173.4|29176.3|29156.3|29193.4|29173.4|29173.8|29153.8|58
1595535600000|2020-07-23 20:20:00|29176.4|29156.4|29176|29156|29176.4|29156.4|29171.1|29151.1|9
1595535900000|2020-07-23 20:25:00|29173.5|29153.5|29171|29151|29176|29156|29171|29151|34
1595536200000|2020-07-23 20:30:00|29176|29156|29186|29166|29186|29166|29176|29156|37
1595536500000|2020-07-23 20:35:00|29185.6|29165.6|29181|29161|29185.6|29165.6|29178.5|29158.5|20
1595536800000|2020-07-23 20:40:00|29178.5|29158.5|29183.5|29163.5|29186|29166|29176|29156|41
1595537100000|2020-07-23 20:45:00|29186|29166|29173.5|29153.5|29186|29166|29173.5|29153.5|43
1595537400000|2020-07-23 20:50:00|29176|29156|29186|29166|29186|29166|29176|29156|24
1595537700000|2020-07-23 20:55:00|29188.5|29168.5|29213.5|29193.5|29216|29196|29188.5|29168.5|53
1595541600000|2020-07-23 22:00:00|29222.8|29202.8|29221.5|29201.5|29222.8|29202.8|29209|29189|60
1595541900000|2020-07-23 22:05:00|29221.7|29201.7|29231.9|29211.9|29231.9|29211.9|29221.7|29201.7|53
1595542200000|2020-07-23 22:10:00|29232.1|29212.1|29236.9|29216.9|29236.9|29216.9|29231.9|29211.9|8
1595542500000|2020-07-23 22:15:00|29237.1|29217.1|29241.9|29221.9|29241.9|29221.9|29236.9|29216.9|18
1595542800000|2020-07-23 22:20:00|29244.4|29224.4|29239.4|29219.4|29244.4|29224.4|29239.4|29219.4|5
1595543100000|2020-07-23 22:25:00|29241.7|29221.7|29241.9|29221.9|29241.9|29221.9|29236.9|29216.9|8
1595543400000|2020-07-23 22:30:00|29244.2|29224.2|29242|29222|29244.4|29224.4|29241.9|29221.9|11
1595543700000|2020-07-23 22:35:00|29244.5|29224.5|29237|29217|29246.8|29226.8|29237|29217|27
1595544000000|2020-07-23 22:40:00|29239.5|29219.5|29237|29217|29239.5|29219.5|29237|29217|7
1595544300000|2020-07-23 22:45:00|29239.5|29219.5|29244.5|29224.5|29244.5|29224.5|29239.5|29219.5|8
1595544600000|2020-07-23 22:50:00|29244.7|29224.7|29247|29227|29247|29227|29244.5|29224.5|13
1595544900000|2020-07-23 22:55:00|29244.7|29224.7|29251.8|29231.8|29251.8|29231.8|29242|29222|25
1595545200000|2020-07-23 23:00:00|29252|29232|29227|29207|29252|29232|29222|29202|31
1595545500000|2020-07-23 23:05:00|29224.5|29204.5|29217|29197|29227|29207|29217|29197|15
1595545800000|2020-07-23 23:10:00|29214.7|29194.7|29187|29167|29217|29197|29187|29167|137
1595546100000|2020-07-23 23:15:00|29191.6|29171.6|29194.5|29174.5|29202.2|29182.2|29191.6|29171.6|19
1595546400000|2020-07-23 23:20:00|29192|29172|29202|29182|29202|29182|29192|29172|11
1595546700000|2020-07-23 23:25:00|29204.7|29184.7|29199.5|29179.5|29212|29192|29197|29177|35
1595547000000|2020-07-23 23:30:00|29201.8|29181.8|29207|29187|29212|29192|29201.8|29181.8|7
1595547300000|2020-07-23 23:35:00|29202.4|29182.4|29207|29187|29207|29187|29202|29182|7
1595547600000|2020-07-23 23:40:00|29207.1|29187.1|29207.1|29187.1|29212.1|29192.1|29204.6|29184.6|1
1595547900000|2020-07-23 23:45:00|29202.1|29182.1|29212.1|29192.1|29217.1|29197.1|29202.1|29182.1|12
1595548200000|2020-07-23 23:50:00|29209.8|29189.8|29207.1|29187.1|29209.8|29189.8|29207.1|29187.1|10
1595548500000|2020-07-23 23:55:00|29206.9|29186.9|29222.1|29202.1|29222.1|29202.1|29204.6|29184.6|55
1595548800000|2020-07-24 00:00:00|29227.1|29207.1|29142.1|29122.1|29227.1|29207.1|29124.6|29104.6|349
1595549100000|2020-07-24 00:05:00|29144.4|29124.4|29192.1|29172.1|29192.1|29172.1|29142.1|29122.1|121
1595549400000|2020-07-24 00:10:00|29189.6|29169.6|29172.1|29152.1|29197.1|29177.1|29169.6|29149.6|58
1595549700000|2020-07-24 00:15:00|29171.9|29151.9|29194.6|29174.6|29194.6|29174.6|29167.1|29147.1|67
1595550000000|2020-07-24 00:20:00|29194.4|29174.4|29182.1|29162.1|29197.1|29177.1|29169.6|29149.6|42
1595550300000|2020-07-24 00:25:00|29184.6|29164.6|29202.1|29182.1|29212.1|29192.1|29184.6|29164.6|66
1595550600000|2020-07-24 00:30:00|29204.4|29184.4|29207.1|29187.1|29207.1|29187.1|29199.6|29179.6|25
1595550900000|2020-07-24 00:35:00|29209.6|29189.6|29202.1|29182.1|29212.1|29192.1|29199.6|29179.6|29
1595551200000|2020-07-24 00:40:00|29197.1|29177.1|29207.1|29187.1|29217.1|29197.1|29197.1|29177.1|76
1595551500000|2020-07-24 00:45:00|29204.6|29184.6|29212.1|29192.1|29217.1|29197.1|29192.1|29172.1|63
1595551800000|2020-07-24 00:50:00|29209.8|29189.8|29209.7|29189.7|29217.2|29197.2|29207.2|29187.2|40
1595552100000|2020-07-24 00:55:00|29207.4|29187.4|29262.2|29242.2|29264.7|29244.7|29207.2|29187.2|129
1595552400000|2020-07-24 01:00:00|29262.4|29242.4|29252.2|29232.2|29302.2|29282.2|29247.2|29227.2|632
1595552700000|2020-07-24 01:05:00|29247.2|29227.2|29224.7|29204.7|29252.2|29232.2|29214.7|29194.7|266
1595553000000|2020-07-24 01:10:00|29227|29207|29197.2|29177.2|29227.2|29207.2|29192.2|29172.2|177
1595553300000|2020-07-24 01:15:00|29197|29177|29234.7|29214.7|29242.2|29222.2|29189.7|29169.7|200
1595553600000|2020-07-24 01:20:00|29234.5|29214.5|29197.2|29177.2|29234.5|29214.5|29197.2|29177.2|132
1595553900000|2020-07-24 01:25:00|29194.7|29174.7|29197.2|29177.2|29209.7|29189.7|29187.2|29167.2|86
1595554200000|2020-07-24 01:30:00|29197.4|29177.4|29237.2|29217.2|29249.5|29229.5|29192.2|29172.2|178
1595554500000|2020-07-24 01:35:00|29234.7|29214.7|29202.2|29182.2|29244.7|29224.7|29197.2|29177.2|171
1595554800000|2020-07-24 01:40:00|29199.7|29179.7|29182.2|29162.2|29209.7|29189.7|29179.7|29159.7|104
1595555100000|2020-07-24 01:45:00|29179.7|29159.7|29137.2|29117.2|29179.7|29159.7|29122.2|29102.2|322
1595555400000|2020-07-24 01:50:00|29134.7|29114.7|29144.7|29124.7|29147.2|29127.2|29127.2|29107.2|153
1595555700000|2020-07-24 01:55:00|29142.4|29122.4|29167.3|29147.3|29172.3|29152.3|29142.2|29122.2|93
1595556000000|2020-07-24 02:00:00|29162.3|29142.3|29132.1|29112.1|29162.3|29142.3|29132.1|29112.1|102
1595556300000|2020-07-24 02:05:00|29132.3|29112.3|29152.3|29132.3|29152.3|29132.3|29127.3|29107.3|96
1595556600000|2020-07-24 02:10:00|29152.1|29132.1|29142.3|29122.3|29152.1|29132.1|29117.3|29097.3|147
1595556900000|2020-07-24 02:15:00|29137.3|29117.3|29147.3|29127.3|29157.3|29137.3|29129.8|29109.8|62
1595557200000|2020-07-24 02:20:00|29147.1|29127.1|29129.8|29109.8|29147.3|29127.3|29124.8|29104.8|39
1595557500000|2020-07-24 02:25:00|29129.6|29109.6|29117.3|29097.3|29129.6|29109.6|29112.3|29092.3|69
1595557800000|2020-07-24 02:30:00|29115|29095|29079.8|29059.8|29119.8|29099.8|29079.8|29059.8|234
1595558100000|2020-07-24 02:35:00|29074.8|29054.8|29092.3|29072.3|29107.3|29087.3|29062.3|29042.3|165
1595558400000|2020-07-24 02:40:00|29089.8|29069.8|29087.3|29067.3|29107.3|29087.3|29082.3|29062.3|113
1595558700000|2020-07-24 02:45:00|29082.7|29062.7|29037.3|29017.3|29082.7|29062.7|29034.8|29014.8|232
1595559000000|2020-07-24 02:50:00|29037.1|29017.1|29057.3|29037.3|29057.3|29037.3|29017.3|28997.3|312
1595559300000|2020-07-24 02:55:00|29052.3|29032.3|29082.3|29062.3|29082.3|29062.3|29052.3|29032.3|121
1595559600000|2020-07-24 03:00:00|29082.1|29062.1|29077.3|29057.3|29097.3|29077.3|29064.8|29044.8|176
1595559900000|2020-07-24 03:05:00|29074.8|29054.8|29069.9|29049.9|29077.4|29057.4|29057.3|29037.3|84
1595560200000|2020-07-24 03:10:00|29067.4|29047.4|29082.4|29062.4|29082.4|29062.4|29064.9|29044.9|108
1595560500000|2020-07-24 03:15:00|29082.2|29062.2|29062.4|29042.4|29082.2|29062.2|29062.2|29042.2|107
1595560800000|2020-07-24 03:20:00|29057.4|29037.4|29029.9|29009.9|29062.4|29042.4|29022.4|29002.4|183
1595561100000|2020-07-24 03:25:00|29027.4|29007.4|29042.4|29022.4|29042.4|29022.4|29012.4|28992.4|240
1595561400000|2020-07-24 03:30:00|29039.9|29019.9|29029.9|29009.9|29042.4|29022.4|29027.4|29007.4|77
1595561700000|2020-07-24 03:35:00|29027.4|29007.4|29032.4|29012.4|29032.4|29012.4|29022.4|29002.4|53
1595562000000|2020-07-24 03:40:00|29027.4|29007.4|28977.4|28957.4|29027.4|29007.4|28969.9|28949.9|178
1595562300000|2020-07-24 03:45:00|28972.6|28952.6|28972.4|28952.4|28972.6|28952.6|28937.4|28917.4|216
1595562600000|2020-07-24 03:50:00|28972.2|28952.2|28987.4|28967.4|28992.4|28972.4|28967.4|28947.4|175
1595562900000|2020-07-24 03:55:00|28989.9|28969.9|28992.4|28972.4|29002.4|28982.4|28982.4|28962.4|91
1595563200000|2020-07-24 04:00:00|28994.9|28974.9|28987.4|28967.4|28994.9|28974.9|28982.4|28962.4|103
1595563500000|2020-07-24 04:05:00|28987.2|28967.2|28942.4|28922.4|28987.2|28967.2|28942.4|28922.4|283
1595563800000|2020-07-24 04:10:00|28947.4|28927.4|28934.9|28914.9|28952.4|28932.4|28934.9|28914.9|70
1595564100000|2020-07-24 04:15:00|28932.4|28912.4|28877.5|28857.5|28934.9|28914.9|28867.5|28847.5|364
1595564400000|2020-07-24 04:20:00|28882.3|28862.3|28885|28865|28897.5|28877.5|28867.5|28847.5|277
1595564700000|2020-07-24 04:25:00|28885.2|28865.2|28867.5|28847.5|28890|28870|28867.5|28847.5|109
1595565000000|2020-07-24 04:30:00|28862.5|28842.5|28857.5|28837.5|28882.5|28862.5|28855|28835|185
1595565300000|2020-07-24 04:35:00|28857.7|28837.7|28847.5|28827.5|28865|28845|28840|28820|215
1595565600000|2020-07-24 04:40:00|28852.5|28832.5|28855|28835|28862.5|28842.5|28837.5|28817.5|175
1595565900000|2020-07-24 04:45:00|28852.5|28832.5|28867.5|28847.5|28867.5|28847.5|28835|28815|136
1595566200000|2020-07-24 04:50:00|28872.5|28852.5|28877.5|28857.5|28882.5|28862.5|28872.5|28852.5|104
1595566500000|2020-07-24 04:55:00|28880|28860|28857.5|28837.5|28880|28860|28852.5|28832.5|52
1595566800000|2020-07-24 05:00:00|28857.7|28837.7|28787.5|28767.5|28860.2|28840.2|28772.5|28752.5|335
1595567100000|2020-07-24 05:05:00|28790|28770|28842.5|28822.5|28857.5|28837.5|28785|28765|300
1595567400000|2020-07-24 05:10:00|28840.2|28820.2|28867.5|28847.5|28872.7|28852.7|28820|28800|257
1595567700000|2020-07-24 05:15:00|28872.5|28852.5|28852.5|28832.5|28872.5|28852.5|28842.5|28822.5|136
1595568000000|2020-07-24 05:20:00|28852.7|28832.7|28817.6|28797.6|28857.5|28837.5|28812.5|28792.5|144
1595568300000|2020-07-24 05:25:00|28820.1|28800.1|28807.6|28787.6|28822.6|28802.6|28792.6|28772.6|138
1595568600000|2020-07-24 05:30:00|28805.1|28785.1|28797.6|28777.6|28837.6|28817.6|28702.6|28682.6|1081
1595568900000|2020-07-24 05:35:00|28795.3|28775.3|28812.6|28792.6|28822.6|28802.6|28782.6|28762.6|369
1595569200000|2020-07-24 05:40:00|28807.6|28787.6|28862.6|28842.6|28867.6|28847.6|28802.6|28782.6|470
1595569500000|2020-07-24 05:45:00|28860.1|28840.1|28717.6|28697.6|28860.1|28840.1|28687.6|28667.6|837
1595569800000|2020-07-24 05:50:00|28715.1|28695.1|28717.8|28697.8|28760.3|28740.3|28697.6|28677.6|521
1595570100000|2020-07-24 05:55:00|28722.4|28702.4|28697.8|28677.8|28762.8|28742.8|28697.8|28677.8|347
1595570400000|2020-07-24 06:00:00|28697.6|28677.6|28707.8|28687.8|28757.8|28737.8|28677.6|28657.6|815
1595570700000|2020-07-24 06:05:00|28705.3|28685.3|28717.8|28697.8|28720.1|28700.1|28672.8|28652.8|513
1595571000000|2020-07-24 06:10:00|28720.3|28700.3|28757.8|28737.8|28782.8|28762.8|28717.8|28697.8|362
1595571300000|2020-07-24 06:15:00|28760.3|28740.3|28742.8|28722.8|28787.8|28767.8|28732.8|28712.8|342
1595571600000|2020-07-24 06:20:00|28743|28723|28782.8|28762.8|28782.8|28762.8|28740.3|28720.3|238
1595571900000|2020-07-24 06:25:00|28780.3|28760.3|28835.3|28815.3|28847.8|28827.8|28772.8|28752.8|442
1595572200000|2020-07-24 06:30:00|28837.8|28817.8|28852.8|28832.8|28877.8|28857.8|28825|28805|476
1595572500000|2020-07-24 06:35:00|28857.8|28837.8|28822.8|28802.8|28860.3|28840.3|28812.8|28792.8|297
1595572800000|2020-07-24 06:40:00|28825.2|28805.2|28800.2|28780.2|28842.8|28822.8|28792.7|28772.7|289
1595573100000|2020-07-24 06:45:00|28802.5|28782.5|28803|28783|28828|28808|28783.2|28763.2|311
1595573400000|2020-07-24 06:50:00|28800.5|28780.5|28762.7|28742.7|28803.2|28783.2|28755.6|28735.6|279
1595573700000|2020-07-24 06:55:00|28765|28745|28747.9|28727.9|28770.2|28750.2|28727.9|28707.9|430
1595574000000|2020-07-24 07:00:00|28748.1|28728.1|28743.1|28723.1|28783.1|28763.1|28713.1|28693.1|271
1595574300000|2020-07-24 07:05:00|28738.1|28718.1|28727.9|28707.9|28743.1|28723.1|28712.9|28692.9|175
1595574600000|2020-07-24 07:10:00|28725.6|28705.6|28680.4|28660.4|28727.9|28707.9|28667.9|28647.9|361
1595574900000|2020-07-24 07:15:00|28681|28661|28715.2|28695.2|28717.9|28697.9|28681|28661|344
1595575200000|2020-07-24 07:20:00|28715.4|28695.4|28692.9|28672.9|28717.9|28697.9|28687.9|28667.9|348
1595575500000|2020-07-24 07:25:00|28690.4|28670.4|28702.7|28682.7|28712.7|28692.7|28685.4|28665.4|168
1595575800000|2020-07-24 07:30:00|28705|28685|28797.7|28777.7|28807.9|28787.9|28705|28685|462
1595576100000|2020-07-24 07:35:00|28797.9|28777.9|28817.9|28797.9|28837.9|28817.9|28792.9|28772.9|277
1595576400000|2020-07-24 07:40:00|28815.6|28795.6|28850.4|28830.4|28852.9|28832.9|28810.4|28790.4|230
1595576700000|2020-07-24 07:45:00|28848.1|28828.1|28840.4|28820.4|28848.1|28828.1|28820.4|28800.4|119
1595577000000|2020-07-24 07:50:00|28838.1|28818.1|28838|28818|28858|28838|28830.4|28810.4|177
1595577300000|2020-07-24 07:55:00|28840.5|28820.5|28843|28823|28843|28823|28818|28798|140
1595577600000|2020-07-24 08:00:00|28845.3|28825.3|28908|28888|28908|28888|28845.3|28825.3|357
1595577900000|2020-07-24 08:05:00|28910.3|28890.3|28858|28838|28912.8|28892.8|28858|28838|227
1595578200000|2020-07-24 08:10:00|28860.5|28840.5|28878|28858|28883|28863|28845.5|28825.5|125
1595578500000|2020-07-24 08:15:00|28880.5|28860.5|28860.5|28840.5|28888|28868|28848|28828|97
1595578800000|2020-07-24 08:20:00|28863|28843|28885.3|28865.3|28893|28873|28848|28828|91
1595579100000|2020-07-24 08:25:00|28885.1|28865.1|28893|28873|28893|28873|28863|28843|94
1595579400000|2020-07-24 08:30:00|28890.5|28870.5|28923|28903|28928|28908|28888|28868|208
1595579700000|2020-07-24 08:35:00|28918.2|28898.2|28913|28893|28918.2|28898.2|28893|28873|139
1595580000000|2020-07-24 08:40:00|28910.7|28890.7|28913|28893|28918|28898|28898|28878|130
1595580300000|2020-07-24 08:45:00|28910.7|28890.7|28923|28903|28928|28908|28908|28888|96
1595580600000|2020-07-24 08:50:00|28922.9|28902.9|28935.4|28915.4|28935.4|28915.4|28912.9|28892.9|146
1595580900000|2020-07-24 08:55:00|28933|28913|28963|28943|28968|28948|28933|28913|223
1595581200000|2020-07-24 09:00:00|28960.7|28940.7|28898.1|28878.1|28960.7|28940.7|28898.1|28878.1|191
1595581500000|2020-07-24 09:05:00|28903.1|28883.1|28908.1|28888.1|28910.6|28890.6|28893.1|28873.1|145
1595581800000|2020-07-24 09:10:00|28913.1|28893.1|28933.1|28913.1|28933.1|28913.1|28903.1|28883.1|165
1595582100000|2020-07-24 09:15:00|28930.8|28910.8|28953.1|28933.1|28963.1|28943.1|28928.1|28908.1|188
1595582400000|2020-07-24 09:20:00|28950.6|28930.6|28958.1|28938.1|28963.1|28943.1|28943.1|28923.1|162
1595582700000|2020-07-24 09:25:00|28962.7|28942.7|28955.6|28935.6|28978.1|28958.1|28950.6|28930.6|137
1595583000000|2020-07-24 09:30:00|28957.9|28937.9|28965.6|28945.6|28988.1|28968.1|28953.1|28933.1|168
1595583300000|2020-07-24 09:35:00|28965.4|28945.4|28963.1|28943.1|28968.1|28948.1|28960.6|28940.6|56
1595583600000|2020-07-24 09:40:00|28968.1|28948.1|28948.1|28928.1|28968.1|28948.1|28933.1|28913.1|132
1595583900000|2020-07-24 09:45:00|28945.6|28925.6|28923.1|28903.1|28948.1|28928.1|28923.1|28903.1|96
1595584200000|2020-07-24 09:50:00|28928.1|28908.1|28933.1|28913.1|28935.6|28915.6|28923.1|28903.1|51
1595584500000|2020-07-24 09:55:00|28933.3|28913.3|28925.6|28905.6|28938.1|28918.1|28920.6|28900.6|75
1595584800000|2020-07-24 10:00:00|28928.1|28908.1|28948.1|28928.1|28948.1|28928.1|28915.6|28895.6|150
1595585100000|2020-07-24 10:05:00|28943.1|28923.1|28958.1|28938.1|28958.1|28938.1|28930.6|28910.6|85
1595585400000|2020-07-24 10:10:00|28963.1|28943.1|28973.2|28953.2|28988|28968|28963.1|28943.1|157
1595585700000|2020-07-24 10:15:00|28970.7|28950.7|28933.2|28913.2|28978.2|28958.2|28930.7|28910.7|85
1595586000000|2020-07-24 10:20:00|28935.7|28915.7|28918.2|28898.2|28945.7|28925.7|28913.2|28893.2|153
1595586300000|2020-07-24 10:25:00|28915.7|28895.7|28878.2|28858.2|28928.2|28908.2|28878.2|28858.2|225
1595586600000|2020-07-24 10:30:00|28878.4|28858.4|28838.2|28818.2|28888.2|28868.2|28838.2|28818.2|159
1595586900000|2020-07-24 10:35:00|28833.2|28813.2|28850.7|28830.7|28853.2|28833.2|28828.2|28808.2|134
1595587200000|2020-07-24 10:40:00|28848.2|28828.2|28833.2|28813.2|28853.2|28833.2|28833.2|28813.2|118
1595587500000|2020-07-24 10:45:00|28835.5|28815.5|28778.2|28758.2|28843.2|28823.2|28778.2|28758.2|199
1595587800000|2020-07-24 10:50:00|28773.2|28753.2|28788.2|28768.2|28820.7|28800.7|28763.2|28743.2|369
1595588100000|2020-07-24 10:55:00|28788.4|28768.4|28800.7|28780.7|28808.2|28788.2|28788.2|28768.2|75
1595588400000|2020-07-24 11:00:00|28803|28783|28840.7|28820.7|28840.7|28820.7|28800.7|28780.7|269
1595588700000|2020-07-24 11:05:00|28843|28823|28850.9|28830.9|28853.4|28833.4|28838.4|28818.4|191
1595589000000|2020-07-24 11:10:00|28853.2|28833.2|28835.9|28815.9|28863.4|28843.4|28835.9|28815.9|107
1595589300000|2020-07-24 11:15:00|28838.2|28818.2|28818.4|28798.4|28841.1|28821.1|28818.4|28798.4|106
1595589600000|2020-07-24 11:20:00|28815.9|28795.9|28808.4|28788.4|28815.9|28795.9|28793.6|28773.6|85
1595589900000|2020-07-24 11:25:00|28808.3|28788.3|28775.9|28755.9|28808.4|28788.4|28773.4|28753.4|215
1595590200000|2020-07-24 11:30:00|28773.4|28753.4|28798.4|28778.4|28800.9|28780.9|28758.4|28738.4|286
1595590500000|2020-07-24 11:35:00|28798.6|28778.6|28808.5|28788.5|28816|28796|28798.6|28778.6|175
1595590800000|2020-07-24 11:40:00|28808.8|28788.8|28828.5|28808.5|28848.5|28828.5|28808.8|28788.8|244
1595591100000|2020-07-24 11:45:00|28826.1|28806.1|28798.5|28778.5|28826.1|28806.1|28783.5|28763.5|178
1595591400000|2020-07-24 11:50:00|28796|28776|28803.7|28783.7|28816|28796|28793.8|28773.8|154
1595591700000|2020-07-24 11:55:00|28801.3|28781.3|28846.2|28826.2|28853.7|28833.7|28798.7|28778.7|190
1595592000000|2020-07-24 12:00:00|28848.7|28828.7|28878.7|28858.7|28878.7|28858.7|28838.7|28818.7|289
1595592300000|2020-07-24 12:05:00|28883.3|28863.3|28893.7|28873.7|28911.2|28891.2|28868.7|28848.7|307
1595592600000|2020-07-24 12:10:00|28896.2|28876.2|28933.7|28913.7|28933.7|28913.7|28893.7|28873.7|416
1595592900000|2020-07-24 12:15:00|28931.2|28911.2|28893.7|28873.7|28933.7|28913.7|28883.7|28863.7|416
1595593200000|2020-07-24 12:20:00|28898.3|28878.3|28868.5|28848.5|28898.7|28878.7|28868.5|28848.5|303
1595593500000|2020-07-24 12:25:00|28868.9|28848.9|28858.5|28838.5|28893.5|28873.5|28806.2|28786.2|604
1595593800000|2020-07-24 12:30:00|28858.3|28838.3|28853.5|28833.5|28871|28851|28835.8|28815.8|298
1595594100000|2020-07-24 12:35:00|28848.9|28828.9|28878.5|28858.5|28878.5|28858.5|28828.5|28808.5|276
1595594400000|2020-07-24 12:40:00|28883.2|28863.2|28883.5|28863.5|28903.5|28883.5|28876|28856|445
1595594700000|2020-07-24 12:45:00|28881|28861|28911.1|28891.1|28911.1|28891.1|28876|28856|214
1595595000000|2020-07-24 12:50:00|28908.6|28888.6|28913.6|28893.6|28918.6|28898.6|28898.6|28878.6|391
1595595300000|2020-07-24 12:55:00|28913.2|28893.2|28863.6|28843.6|28913.2|28893.2|28851.1|28831.1|387
1595595600000|2020-07-24 13:00:00|28866.1|28846.1|28946.6|28926.6|28949.1|28929.1|28833.7|28813.7|957
1595595900000|2020-07-24 13:05:00|28944.3|28924.3|28923.9|28903.9|28949.1|28929.1|28893.9|28873.9|727
1595596200000|2020-07-24 13:10:00|28921.6|28901.6|28978.9|28958.9|28981.4|28961.4|28906.8|28886.8|649
1595596500000|2020-07-24 13:15:00|28981.3|28961.3|28981.4|28961.4|28988.6|28968.6|28938.9|28918.9|574
1595596800000|2020-07-24 13:20:00|28983.9|28963.9|29004.1|28984.1|29008.9|28988.9|28958.9|28938.9|1234
1595597100000|2020-07-24 13:25:00|29006.6|28986.6|29029|29009|29034|29014|28979|28959|473
1595597400000|2020-07-24 13:30:00|29029.3|29009.3|28994|28974|29036.5|29016.5|28984|28964|799
1595597700000|2020-07-24 13:35:00|28989.3|28969.3|28949|28929|29014|28994|28929|28909|630
1595598000000|2020-07-24 13:40:00|28951.5|28931.5|29001.7|28981.7|29009|28989|28949|28929|509
1595598300000|2020-07-24 13:45:00|29001.5|28981.5|29029|29009|29029|29009|28979|28959|473
1595598600000|2020-07-24 13:50:00|29026.5|29006.5|29011.7|28991.7|29064.2|29044.2|29009.2|28989.2|677
1595598900000|2020-07-24 13:55:00|29009.3|28989.3|29054.5|29034.5|29059.2|29039.2|29009.2|28989.2|414
1595599200000|2020-07-24 14:00:00|29064.2|29044.2|29084.2|29064.2|29103.8|29083.8|29064.2|29044.2|647
1595599500000|2020-07-24 14:05:00|29079.2|29059.2|29149.2|29129.2|29159.2|29139.2|29074.2|29054.2|612
1595599800000|2020-07-24 14:10:00|29154|29134|29114.4|29094.4|29169.4|29149.4|29106.9|29086.9|647
1595600100000|2020-07-24 14:15:00|29114.5|29094.5|29184.4|29164.4|29199.2|29179.2|29104.4|29084.4|638
1595600400000|2020-07-24 14:20:00|29186.9|29166.9|29154.4|29134.4|29194|29174|29154.4|29134.4|866
1595600700000|2020-07-24 14:25:00|29154.6|29134.6|29141.9|29121.9|29196.9|29176.9|29124.4|29104.4|466
1595601000000|2020-07-24 14:30:00|29144.4|29124.4|29061.9|29041.9|29164.4|29144.4|29047.2|29027.2|917
1595601300000|2020-07-24 14:35:00|29061.7|29041.7|29011.9|28991.9|29074.4|29054.4|28984.4|28964.4|694
1595601600000|2020-07-24 14:40:00|29009.4|28989.4|29041.9|29021.9|29049.4|29029.4|28999.4|28979.4|512
1595601900000|2020-07-24 14:45:00|29042.1|29022.1|29044.4|29024.4|29074.4|29054.4|29039.4|29019.4|388
1595602200000|2020-07-24 14:50:00|29044.8|29024.8|29067.1|29047.1|29074.4|29054.4|29024.4|29004.4|256
1595602500000|2020-07-24 14:55:00|29069.2|29049.2|29004.4|28984.4|29074.4|29054.4|28994.4|28974.4|555
1595602800000|2020-07-24 15:00:00|29009.4|28989.4|29011.9|28991.9|29044.4|29024.4|28996.9|28976.9|373
1595603100000|2020-07-24 15:05:00|29014.3|28994.3|28984.4|28964.4|29019.4|28999.4|28964.4|28944.4|491
1595603400000|2020-07-24 15:10:00|28987.1|28967.1|28914.6|28894.6|28999.4|28979.4|28909.6|28889.6|622
1595603700000|2020-07-24 15:15:00|28912.1|28892.1|28927.1|28907.1|28944.6|28924.6|28912.1|28892.1|485
1595604000000|2020-07-24 15:20:00|28929.4|28909.4|28869.6|28849.6|28929.6|28909.6|28859.6|28839.6|455
1595604300000|2020-07-24 15:25:00|28867.1|28847.1|28909.6|28889.6|28929.6|28909.6|28867.1|28847.1|439
1595604600000|2020-07-24 15:30:00|28912.1|28892.1|28899.6|28879.6|28939.6|28919.6|28894.6|28874.6|455
1595604900000|2020-07-24 15:35:00|28902|28882|28897.1|28877.1|28914.5|28894.5|28879.6|28859.6|290
1595605200000|2020-07-24 15:40:00|28897.3|28877.3|28932.2|28912.2|28932.2|28912.2|28877.3|28857.3|307
1595605500000|2020-07-24 15:45:00|28934.7|28914.7|28924.7|28904.7|28959.7|28939.7|28924.7|28904.7|369
1595605800000|2020-07-24 15:50:00|28919.7|28899.7|28922.3|28902.3|28939.7|28919.7|28914.8|28894.8|326
1595606100000|2020-07-24 15:55:00|28920|28900|28930|28910|28937.5|28917.5|28904.8|28884.8|411
1595606400000|2020-07-24 16:00:00|28932.3|28912.3|28935|28915|28955|28935|28932.3|28912.3|444
1595606700000|2020-07-24 16:05:00|28932.7|28912.7|28907.7|28887.7|28932.7|28912.7|28885|28865|348
1595607000000|2020-07-24 16:10:00|28907.4|28887.4|28930|28910|28934.9|28914.9|28905|28885|200
1595607300000|2020-07-24 16:15:00|28929.9|28909.9|28925|28905|28945|28925|28925|28905|259
1595607600000|2020-07-24 16:20:00|28925.2|28905.2|28915|28895|28940|28920|28910|28890|230
1595607900000|2020-07-24 16:25:00|28917.5|28897.5|28940|28920|28947.5|28927.5|28917.5|28897.5|216
1595608200000|2020-07-24 16:30:00|28940.2|28920.2|28960.1|28940.1|28975.1|28955.1|28940|28920|473
1595608500000|2020-07-24 16:35:00|28955.1|28935.1|28954.9|28934.9|28960.1|28940.1|28945.1|28925.1|227
1595608800000|2020-07-24 16:40:00|28949.9|28929.9|28924.9|28904.9|28949.9|28929.9|28924.9|28904.9|182
1595609100000|2020-07-24 16:45:00|28922.6|28902.6|28894.9|28874.9|28924.9|28904.9|28894.9|28874.9|326
1595609400000|2020-07-24 16:50:00|28897.2|28877.2|28894.9|28874.9|28909.9|28889.9|28894.9|28874.9|243
1595609700000|2020-07-24 16:55:00|28894.7|28874.7|28919.9|28899.9|28935.1|28915.1|28884.9|28864.9|1007
1595610000000|2020-07-24 17:00:00|28924.9|28904.9|28909.8|28889.8|28935.1|28915.1|28909.8|28889.8|420
1595610300000|2020-07-24 17:05:00|28907.4|28887.4|28890.1|28870.1|28915.1|28895.1|28880.1|28860.1|165
1595610600000|2020-07-24 17:10:00|28887.6|28867.6|28870.1|28850.1|28905.1|28885.1|28870.1|28850.1|224
1595610900000|2020-07-24 17:15:00|28870.3|28850.3|28880.1|28860.1|28880.1|28860.1|28845.1|28825.1|268
1595611200000|2020-07-24 17:20:00|28882.6|28862.6|28890.1|28870.1|28895.1|28875.1|28882.6|28862.6|152
1595611500000|2020-07-24 17:25:00|28890.5|28870.5|28900.1|28880.1|28900.1|28880.1|28890.5|28870.5|71
1595611800000|2020-07-24 17:30:00|28895.1|28875.1|28865.1|28845.1|28895.1|28875.1|28860.3|28840.3|108
1595612100000|2020-07-24 17:35:00|28860.3|28840.3|28865.1|28845.1|28870.1|28850.1|28857.6|28837.6|148
1595612400000|2020-07-24 17:40:00|28865|28845|28867.6|28847.6|28867.6|28847.6|28860.1|28840.1|58
1595612700000|2020-07-24 17:45:00|28865.1|28845.1|28885.1|28865.1|28890.5|28870.5|28865.1|28845.1|229
1595613000000|2020-07-24 17:50:00|28890|28870|28895.2|28875.2|28900.2|28880.2|28875.3|28855.3|101
1595613300000|2020-07-24 17:55:00|28890.2|28870.2|28880.2|28860.2|28895.2|28875.2|28875.2|28855.2|144
1595613600000|2020-07-24 18:00:00|28882.7|28862.7|28900.2|28880.2|28905.2|28885.2|28875.2|28855.2|69
1595613900000|2020-07-24 18:05:00|28900.3|28880.3|28915.2|28895.2|28920.2|28900.2|28900.2|28880.2|127
1595614200000|2020-07-24 18:10:00|28920.2|28900.2|28920.3|28900.3|28920.3|28900.3|28905.2|28885.2|98
1595614500000|2020-07-24 18:15:00|28922.7|28902.7|28925.2|28905.2|28930.2|28910.2|28920.2|28900.2|58
1595614800000|2020-07-24 18:20:00|28925.3|28905.3|28930.2|28910.2|28935.2|28915.2|28925.3|28905.3|62
1595615100000|2020-07-24 18:25:00|28932.5|28912.5|28937.7|28917.7|28937.7|28917.7|28917.7|28897.7|127
1595615400000|2020-07-24 18:30:00|28940.2|28920.2|28930.2|28910.2|28942.7|28922.7|28930.2|28910.2|41
1595615700000|2020-07-24 18:35:00|28930.5|28910.5|28930.2|28910.2|28935.2|28915.2|28920.2|28900.2|49
1595616000000|2020-07-24 18:40:00|28932.5|28912.5|28930.2|28910.2|28935.2|28915.2|28930.2|28910.2|19
1595616300000|2020-07-24 18:45:00|28935.2|28915.2|28930.2|28910.2|28940.1|28920.1|28930.2|28910.2|31
1595616600000|2020-07-24 18:50:00|28930.5|28910.5|28935.4|28915.4|28945.2|28925.2|28930.5|28910.5|80
1595616900000|2020-07-24 18:55:00|28937.7|28917.7|28935.2|28915.2|28940.2|28920.2|28935.2|28915.2|37
1595617200000|2020-07-24 19:00:00|28937.7|28917.7|28937.7|28917.7|28940.2|28920.2|28930.2|28910.2|153
1595617500000|2020-07-24 19:05:00|28935.4|28915.4|28940.2|28920.2|28960.2|28940.2|28935.2|28915.2|149
1595617800000|2020-07-24 19:10:00|28940.1|28920.1|28935.2|28915.2|28942.7|28922.7|28930.2|28910.2|53
1595618100000|2020-07-24 19:15:00|28932.7|28912.7|28930.3|28910.3|28935.3|28915.3|28930.2|28910.2|135
1595618400000|2020-07-24 19:20:00|28930.4|28910.4|28935.3|28915.3|28940.3|28920.3|28930.3|28910.3|33
1595618700000|2020-07-24 19:25:00|28932.8|28912.8|28930.3|28910.3|28940.3|28920.3|28927.8|28907.8|79
1595619000000|2020-07-24 19:30:00|28927.9|28907.9|28910.4|28890.4|28935.3|28915.3|28910.4|28890.4|51
1595619300000|2020-07-24 19:35:00|28910.6|28890.6|28935.4|28915.4|28945.4|28925.4|28910.6|28890.6|46
1595619600000|2020-07-24 19:40:00|28937.9|28917.9|28935.4|28915.4|28945.4|28925.4|28930.4|28910.4|25
1595619900000|2020-07-24 19:45:00|28937.9|28917.9|28930.5|28910.5|28938|28918|28920.6|28900.6|87
1595620200000|2020-07-24 19:50:00|28925.5|28905.5|28935.5|28915.5|28943|28923|28920.5|28900.5|45
1595620500000|2020-07-24 19:55:00|28938|28918|28938|28918|28940.6|28920.6|28925.5|28905.5|41
1595620800000|2020-07-24 20:00:00|28937.8|28917.8|28945.5|28925.5|28948|28928|28930.5|28910.5|50
1595621100000|2020-07-24 20:05:00|28943|28923|28945.5|28925.5|28950.6|28930.6|28940.5|28920.5|40
1595621400000|2020-07-24 20:10:00|28940.5|28920.5|28940.5|28920.5|28950.5|28930.5|28940.5|28920.5|39
1595621700000|2020-07-24 20:15:00|||||||||7
1595622000000|2020-07-24 20:20:00|28938|28918|28933|28913|28938|28918|28933|28913|25
1595622300000|2020-07-24 20:25:00|28935.5|28915.5|28928|28908|28938|28918|28928|28908|58
1595622600000|2020-07-24 20:30:00|28930.3|28910.3|28938|28918|28938|28918|28930.3|28910.3|19
1595622900000|2020-07-24 20:35:00|28935.7|28915.7|28938|28918|28938|28918|28935.5|28915.5|4
1595623200000|2020-07-24 20:40:00|28935.5|28915.5|28940.5|28920.5|28940.5|28920.5|28935.5|28915.5|16
1595623500000|2020-07-24 20:45:00|28938|28918|28940.5|28920.5|28945.5|28925.5|28935.5|28915.5|45
1595623800000|2020-07-24 20:50:00|28940.7|28920.7|28945.5|28925.5|28945.5|28925.5|28940.5|28920.5|27
1595624100000|2020-07-24 20:55:00|28947.9|28927.9|28943|28923|28950.5|28930.5|28940.5|28920.5|51
1595800800000|2020-07-26 22:00:00|28944|28924|28944.2|28924.2|28984.2|28964.2|28944|28924|152
1595801100000|2020-07-26 22:05:00|28934.2|28914.2|28944.2|28924.2|28959.2|28939.2|28934.2|28914.2|60
1595801400000|2020-07-26 22:10:00|28946.7|28926.7|28944.2|28924.2|28969.2|28949.2|28934.3|28914.3|108
1595801700000|2020-07-26 22:15:00|28944.1|28924.1|28929.2|28909.2|28949.2|28929.2|28929.2|28909.2|59
1595802000000|2020-07-26 22:20:00|28929.1|28909.1|28929.2|28909.2|28949.2|28929.2|28929.1|28909.1|46
1595802300000|2020-07-26 22:25:00|28931.7|28911.7|28946.7|28926.7|28949.2|28929.2|28929.2|28909.2|13
1595802600000|2020-07-26 22:30:00|28946.8|28926.8|28956.7|28936.7|28959.2|28939.2|28946.8|28926.8|42
1595802900000|2020-07-26 22:35:00|28959.1|28939.1|28964.2|28944.2|28974.2|28954.2|28959.1|28939.1|15
1595803200000|2020-07-26 22:40:00|28961.8|28941.8|28954.2|28934.2|28964.2|28944.2|28951.7|28931.7|20
1595803500000|2020-07-26 22:45:00|28956.7|28936.7|28946.7|28926.7|28956.7|28936.7|28939.2|28919.2|25
1595803800000|2020-07-26 22:50:00|28949.2|28929.2|28949.2|28929.2|28951.7|28931.7|28939.2|28919.2|20
1595804100000|2020-07-26 22:55:00|28946.8|28926.8|28914.3|28894.3|28946.8|28926.8|28909.2|28889.2|163
1595804400000|2020-07-26 23:00:00|28914.4|28894.4|28881.8|28861.8|28921.8|28901.8|28879.3|28859.3|141
1595804700000|2020-07-26 23:05:00|28871.8|28851.8|28864.3|28844.3|28871.8|28851.8|28844.3|28824.3|128
1595805000000|2020-07-26 23:10:00|28866.8|28846.8|28869.3|28849.3|28874.3|28854.3|28861.8|28841.8|46
1595805300000|2020-07-26 23:15:00|28864.3|28844.3|28891.8|28871.8|28891.8|28871.8|28864.3|28844.3|96
1595805600000|2020-07-26 23:20:00|28894.3|28874.3|28914.3|28894.3|28914.4|28894.4|28894.3|28874.3|69
1595805900000|2020-07-26 23:25:00|28914.2|28894.2|28896.8|28876.8|28914.2|28894.2|28894.3|28874.3|27
1595806200000|2020-07-26 23:30:00|28896.9|28876.9|28921.8|28901.8|28929.3|28909.3|28896.9|28876.9|46
1595806500000|2020-07-26 23:35:00|28921.7|28901.7|28924.3|28904.3|28929.3|28909.3|28916.8|28896.8|32
1595806800000|2020-07-26 23:40:00|28929.3|28909.3|28949.3|28929.3|28959.3|28939.3|28924.3|28904.3|57
1595807100000|2020-07-26 23:45:00|28954.3|28934.3|28969.3|28949.3|28971.8|28951.8|28954.3|28934.3|65
1595807400000|2020-07-26 23:50:00|28966.9|28946.9|28941.9|28921.9|28971.8|28951.8|28939.4|28919.4|36
1595807700000|2020-07-26 23:55:00|28939.3|28919.3|28926.8|28906.8|28949.3|28929.3|28926.8|28906.8|22
1595808000000|2020-07-27 00:00:00|28924.3|28904.3|28949.3|28929.3|28949.3|28929.3|28869.3|28849.3|209
1595808300000|2020-07-27 00:05:00|28946.8|28926.8|28974.3|28954.3|28974.3|28954.3|28939.3|28919.3|79
1595808600000|2020-07-27 00:10:00|28971.8|28951.8|28999.3|28979.3|28999.3|28979.3|28969.3|28949.3|169
1595808900000|2020-07-27 00:15:00|28994.5|28974.5|28979.3|28959.3|28999.3|28979.3|28979.3|28959.3|138
1595809200000|2020-07-27 00:20:00|28981.8|28961.8|28966.8|28946.8|28984.3|28964.3|28959.3|28939.3|104
1595809500000|2020-07-27 00:25:00|28964.3|28944.3|28971.9|28951.9|28971.9|28951.9|28929.4|28909.4|132
1595809800000|2020-07-27 00:30:00|28972|28952|28929.4|28909.4|28979.4|28959.4|28921.9|28901.9|67
1595810100000|2020-07-27 00:35:00|28931.9|28911.9|28954.4|28934.4|28954.4|28934.4|28931.9|28911.9|54
1595810400000|2020-07-27 00:40:00|28954.5|28934.5|28971.9|28951.9|28971.9|28951.9|28939.4|28919.4|61
1595810700000|2020-07-27 00:45:00|28971.8|28951.8|28974.4|28954.4|28981.9|28961.9|28966.9|28946.9|105
1595811000000|2020-07-27 00:50:00|28969.5|28949.5|28969.4|28949.4|28979.4|28959.4|28966.9|28946.9|76
1595811300000|2020-07-27 00:55:00|28974.4|28954.4|28961.9|28941.9|28976.9|28956.9|28956.9|28936.9|81
1595811600000|2020-07-27 01:00:00|28964.4|28944.4|29094.4|29074.4|29099.4|29079.4|28964.4|28944.4|806
1595811900000|2020-07-27 01:05:00|29099.2|29079.2|29011.9|28991.9|29099.4|29079.4|28997|28977|497
1595812200000|2020-07-27 01:10:00|29012|28992|29024.4|29004.4|29029.4|29009.4|28971.9|28951.9|306
1595812500000|2020-07-27 01:15:00|29026.9|29006.9|29019.4|28999.4|29044.4|29024.4|29014.4|28994.4|221
1595812800000|2020-07-27 01:20:00|29016.9|28996.9|29029.4|29009.4|29044.4|29024.4|29014.4|28994.4|173
1595813100000|2020-07-27 01:25:00|29024.4|29004.4|29016.9|28996.9|29024.4|29004.4|28991.9|28971.9|173
1595813400000|2020-07-27 01:30:00|29019.4|28999.4|29026.9|29006.9|29034.4|29014.4|29004.4|28984.4|203
1595813700000|2020-07-27 01:35:00|29024.4|29004.4|29029.4|29009.4|29049.5|29029.5|29001.9|28981.9|194
1595814000000|2020-07-27 01:40:00|29026.9|29006.9|29009.4|28989.4|29039.4|29019.4|29004.4|28984.4|142
1595814300000|2020-07-27 01:45:00|29011.9|28991.9|29021.9|29001.9|29024.4|29004.4|28994.4|28974.4|159
1595814600000|2020-07-27 01:50:00|29024.4|29004.4|29014.4|28994.4|29041.9|29021.9|29004.4|28984.4|164
1595814900000|2020-07-27 01:55:00|29019.4|28999.4|29014.5|28994.5|29029.5|29009.5|29009.4|28989.4|126
1595815200000|2020-07-27 02:00:00|29019.5|28999.5|29012|28992|29024.5|29004.5|29002|28982|142
1595815500000|2020-07-27 02:05:00|29009.5|28989.5|29019.5|28999.5|29022.1|29002.1|29004.5|28984.5|99
1595815800000|2020-07-27 02:10:00|29022|29002|29049.5|29029.5|29049.5|29029.5|29022|29002|123
1595816100000|2020-07-27 02:15:00|29049.3|29029.3|29029.5|29009.5|29049.3|29029.3|29024.5|29004.5|37
1595816400000|2020-07-27 02:20:00|29027|29007|29009.5|28989.5|29029.5|29009.5|29007|28987|72
1595816700000|2020-07-27 02:25:00|29012|28992|29004.5|28984.5|29014.5|28994.5|28999.5|28979.5|68
1595817000000|2020-07-27 02:30:00|29002|28982|29019.5|28999.5|29022|29002|28994.5|28974.5|246
1595817300000|2020-07-27 02:35:00|29022|29002|29022|29002|29027|29007|29009.5|28989.5|103
1595817600000|2020-07-27 02:40:00|29022.1|29002.1|29082|29062|29082|29062|29019.5|28999.5|274
1595817900000|2020-07-27 02:45:00|29082.1|29062.1|29094.5|29074.5|29109.5|29089.5|29082|29062|337
1595818200000|2020-07-27 02:50:00|29096.9|29076.9|29119.5|29099.5|29134.5|29114.5|29094.5|29074.5|231
1595818500000|2020-07-27 02:55:00|29124.5|29104.5|29124.5|29104.5|29159.5|29139.5|29122|29102|218
1595818800000|2020-07-27 03:00:00|29122|29102|29147|29127|29149.5|29129.5|29119.5|29099.5|143
1595819100000|2020-07-27 03:05:00|29147.1|29127.1|29134.5|29114.5|29159.5|29139.5|29107|29087|193
1595819400000|2020-07-27 03:10:00|29139.4|29119.4|29194.5|29174.5|29194.5|29174.5|29139.4|29119.4|319
1595819700000|2020-07-27 03:15:00|29199.5|29179.5|29144.5|29124.5|29204.5|29184.5|29144.5|29124.5|316
1595820000000|2020-07-27 03:20:00|29144.6|29124.6|29152.1|29132.1|29154.5|29134.5|29129.5|29109.5|159
1595820300000|2020-07-27 03:25:00|29149.6|29129.6|29134.6|29114.6|29154.6|29134.6|29132.1|29112.1|84
1595820600000|2020-07-27 03:30:00|29137.1|29117.1|29124.6|29104.6|29139.6|29119.6|29124.6|29104.6|53
1595820900000|2020-07-27 03:35:00|29129.4|29109.4|29104.6|29084.6|29134.6|29114.6|29104.6|29084.6|57
1595821200000|2020-07-27 03:40:00|29102.1|29082.1|29094.6|29074.6|29104.6|29084.6|29094.6|29074.6|84
1595821500000|2020-07-27 03:45:00|29099.6|29079.6|29094.6|29074.6|29099.6|29079.6|29079.6|29059.6|99
1595821800000|2020-07-27 03:50:00|29097.1|29077.1|29109.6|29089.6|29114.6|29094.6|29097.1|29077.1|62
1595822100000|2020-07-27 03:55:00|29107.1|29087.1|29107.1|29087.1|29114.6|29094.6|29104.6|29084.6|30
1595822400000|2020-07-27 04:00:00|29104.7|29084.7|29094.6|29074.6|29109.6|29089.6|29089.6|29069.6|44
1595822700000|2020-07-27 04:05:00|29094.5|29074.5|29099.6|29079.6|29102.1|29082.1|29092.1|29072.1|25
1595823000000|2020-07-27 04:10:00|29102.1|29082.1|29097.1|29077.1|29104.6|29084.6|29089.6|29069.6|31
1595823300000|2020-07-27 04:15:00|29099.6|29079.6|29099.6|29079.6|29104.6|29084.6|29099.6|29079.6|19
1595823600000|2020-07-27 04:20:00|29102.1|29082.1|29114.6|29094.6|29114.6|29094.6|29102.1|29082.1|19
1595823900000|2020-07-27 04:25:00|29117|29097|29119.6|29099.6|29119.6|29099.6|29112.1|29092.1|31
1595824200000|2020-07-27 04:30:00|29122.1|29102.1|29134.6|29114.6|29134.6|29114.6|29119.6|29099.6|57
1595824500000|2020-07-27 04:35:00|29132.1|29112.1|29134.6|29114.6|29139.6|29119.6|29129.6|29109.6|41
1595824800000|2020-07-27 04:40:00|29132.1|29112.1|29129.6|29109.6|29134.6|29114.6|29129.6|29109.6|22
1595825100000|2020-07-27 04:45:00|29132.1|29112.1|29119.6|29099.6|29137.1|29117.1|29119.6|29099.6|34
1595825400000|2020-07-27 04:50:00|29122.1|29102.1|29119.7|29099.7|29129.6|29109.6|29119.7|29099.7|35
1595825700000|2020-07-27 04:55:00|29122.2|29102.2|29114.7|29094.7|29122.2|29102.2|29114.7|29094.7|24
1595826000000|2020-07-27 05:00:00|29109.7|29089.7|29117.2|29097.2|29119.7|29099.7|29099.7|29079.7|78
1595826300000|2020-07-27 05:05:00|29117.1|29097.1|29079.7|29059.7|29117.2|29097.2|29072.2|29052.2|101
1595826600000|2020-07-27 05:10:00|29077.2|29057.2|29059.7|29039.7|29079.7|29059.7|29054.7|29034.7|93
1595826900000|2020-07-27 05:15:00|29057.2|29037.2|29069.7|29049.7|29074.7|29054.7|29054.7|29034.7|71
1595827200000|2020-07-27 05:20:00|29064.8|29044.8|29079.7|29059.7|29079.7|29059.7|29054.7|29034.7|56
1595827500000|2020-07-27 05:25:00|29079.6|29059.6|29077.2|29057.2|29084.7|29064.7|29074.7|29054.7|42
1595827800000|2020-07-27 05:30:00|29074.7|29054.7|29099.7|29079.7|29139.7|29119.7|29062.2|29042.2|352
1595828100000|2020-07-27 05:35:00|29102.2|29082.2|29094.7|29074.7|29102.2|29082.2|29079.7|29059.7|165
1595828400000|2020-07-27 05:40:00|29097.2|29077.2|29094.7|29074.7|29099.8|29079.8|29079.7|29059.7|76
1595828700000|2020-07-27 05:45:00|29094.6|29074.6|29087.2|29067.2|29109.7|29089.7|29087.2|29067.2|133
1595829000000|2020-07-27 05:50:00|29087.1|29067.1|29079.7|29059.7|29087.1|29067.1|29059.7|29039.7|139
1595829300000|2020-07-27 05:55:00|29077.2|29057.2|29077.2|29057.2|29094.7|29074.7|29074.7|29054.7|70
1595829600000|2020-07-27 06:00:00|29079.7|29059.7|29084.7|29064.7|29099.7|29079.7|29069.7|29049.7|122
1595829900000|2020-07-27 06:05:00|29087.2|29067.2|29074.7|29054.7|29094.7|29074.7|29064.7|29044.7|79
1595830200000|2020-07-27 06:10:00|29072.2|29052.2|29062.2|29042.2|29079.7|29059.7|29054.7|29034.7|131
1595830500000|2020-07-27 06:15:00|29064.7|29044.7|29064.7|29044.7|29079.7|29059.7|29059.7|29039.7|59
1595830800000|2020-07-27 06:20:00|29067.2|29047.2|29049.8|29029.8|29074.8|29054.8|29049.8|29029.8|88
1595831100000|2020-07-27 06:25:00|29049.6|29029.6|29039.8|29019.8|29049.8|29029.8|29027.2|29007.2|118
1595831400000|2020-07-27 06:30:00|29037.3|29017.3|29064.8|29044.8|29074.8|29054.8|29024.8|29004.8|99
1595831700000|2020-07-27 06:35:00|29067.3|29047.3|29029.8|29009.8|29067.3|29047.3|29027.3|29007.3|112
1595832000000|2020-07-27 06:40:00|29034.8|29014.8|29069.8|29049.8|29069.8|29049.8|29034.8|29014.8|103
1595832300000|2020-07-27 06:45:00|29072.2|29052.2|29084.8|29064.8|29099.8|29079.8|29069.8|29049.8|233
1595832600000|2020-07-27 06:50:00|29087.3|29067.3|29099.8|29079.8|29104.8|29084.8|29079.8|29059.8|81
1595832900000|2020-07-27 06:55:00|29102.2|29082.2|29112.3|29092.3|29114.8|29094.8|29094.9|29074.9|165
1595833200000|2020-07-27 07:00:00|29109.8|29089.8|29064.8|29044.8|29109.8|29089.8|29064.8|29044.8|138
1595833500000|2020-07-27 07:05:00|29059.9|29039.9|29034.8|29014.8|29079.8|29059.8|29034.8|29014.8|91
1595833800000|2020-07-27 07:10:00|29037.2|29017.2|29019.8|28999.8|29039.8|29019.8|28999.8|28979.8|233
1595834100000|2020-07-27 07:15:00|29014.8|28994.8|29014.8|28994.8|29022.3|29002.3|28997.3|28977.3|94
1595834400000|2020-07-27 07:20:00|29017.3|28997.3|29019.8|28999.8|29027.3|29007.3|29007.3|28987.3|66
1595834700000|2020-07-27 07:25:00|29014.8|28994.8|28989.8|28969.8|29014.8|28994.8|28989.8|28969.8|101
1595835000000|2020-07-27 07:30:00|28987.3|28967.3|28964.8|28944.8|28987.3|28967.3|28954.8|28934.8|193
1595835300000|2020-07-27 07:35:00|28960|28940|28949.8|28929.8|28964.8|28944.8|28899.8|28879.8|262
1595835600000|2020-07-27 07:40:00|28949.7|28929.7|28942.3|28922.3|28954.8|28934.8|28934.8|28914.8|114
1595835900000|2020-07-27 07:45:00|28939.9|28919.9|28904.8|28884.8|28957.3|28937.3|28894.8|28874.8|201
1595836200000|2020-07-27 07:50:00|28900|28880|28934.9|28914.9|28934.9|28914.9|28899.8|28879.8|103
1595836500000|2020-07-27 07:55:00|28934.7|28914.7|28957.4|28937.4|28962.4|28942.4|28927.4|28907.4|181
1595836800000|2020-07-27 08:00:00|28959.9|28939.9|28982.4|28962.4|28994.9|28974.9|28959.9|28939.9|248
1595837100000|2020-07-27 08:05:00|28984.8|28964.8|28964.9|28944.9|28984.9|28964.9|28952.4|28932.4|116
1595837400000|2020-07-27 08:10:00|28965|28945|28997.4|28977.4|28997.4|28977.4|28964.9|28944.9|109
1595837700000|2020-07-27 08:15:00|28999.8|28979.8|29012.4|28992.4|29014.9|28994.9|28999.8|28979.8|137
1595838000000|2020-07-27 08:20:00|29012.3|28992.3|28994.9|28974.9|29024.9|29004.9|28984.9|28964.9|127
1595838300000|2020-07-27 08:25:00|28997.3|28977.3|28964.9|28944.9|29014.9|28994.9|28964.9|28944.9|141
1595838600000|2020-07-27 08:30:00|28960|28940|28979.9|28959.9|28984.8|28964.8|28954.9|28934.9|163
1595838900000|2020-07-27 08:35:00|28982.3|28962.3|28979.9|28959.9|28994.9|28974.9|28969.9|28949.9|71
1595839200000|2020-07-27 08:40:00|28982.3|28962.3|28977.4|28957.4|28999.9|28979.9|28974.9|28954.9|57
1595839500000|2020-07-27 08:45:00|28975|28955|28949.9|28929.9|28979.9|28959.9|28944.9|28924.9|126
1595839800000|2020-07-27 08:50:00|28944.9|28924.9|28947.4|28927.4|28964.9|28944.9|28932.4|28912.4|150
1595840100000|2020-07-27 08:55:00|28944.9|28924.9|28939.9|28919.9|28952.4|28932.4|28939.9|28919.9|41
1595840400000|2020-07-27 09:00:00|28944.8|28924.8|28922.4|28902.4|28954.9|28934.9|28922.4|28902.4|68
1595840700000|2020-07-27 09:05:00|28919.9|28899.9|28924.9|28904.9|28924.9|28904.9|28909.9|28889.9|108
1595841000000|2020-07-27 09:10:00|28919.9|28899.9|28929.9|28909.9|28939.9|28919.9|28919.9|28899.9|89
1595841300000|2020-07-27 09:15:00|28934.9|28914.9|28965|28945|28967.5|28947.5|28934.9|28914.9|74
1595841600000|2020-07-27 09:20:00|28970|28950|28950|28930|28975|28955|28940|28920|56
1595841900000|2020-07-27 09:25:00|28952.5|28932.5|28975|28955|28975|28955|28942.5|28922.5|52
1595842200000|2020-07-27 09:30:00|28972.5|28952.5|28980|28960|28985|28965|28960|28940|70
1595842500000|2020-07-27 09:35:00|28985|28965|28975|28955|28985|28965|28970|28950|57
1595842800000|2020-07-27 09:40:00|28977.4|28957.4|28985|28965|28985|28965|28975|28955|33
1595843100000|2020-07-27 09:45:00|28980.1|28960.1|28977.5|28957.5|28985|28965|28970|28950|76
1595843400000|2020-07-27 09:50:00|28975|28955|29000|28980|29000|28980|28965|28945|71
1595843700000|2020-07-27 09:55:00|29002.4|28982.4|29020|29000|29024.9|29004.9|29000|28980|90
1595844000000|2020-07-27 10:00:00|29022.5|29002.5|29025|29005|29040|29020|29015|28995|142
1595844300000|2020-07-27 10:05:00|29022.5|29002.5|28990|28970|29025|29005|28987.5|28967.5|65
1595844600000|2020-07-27 10:10:00|28987.6|28967.6|28990|28970|28990|28970|28980|28960|53
1595844900000|2020-07-27 10:15:00|28992.5|28972.5|29025|29005|29025|29005|28990|28970|96
1595845200000|2020-07-27 10:20:00|29027.5|29007.5|29037.5|29017.5|29040.1|29020.1|29025|29005|97
1595845500000|2020-07-27 10:25:00|29040|29020|29070.1|29050.1|29072.5|29052.5|29025|29005|135
1595845800000|2020-07-27 10:30:00|29070|29050|29060|29040|29070|29050|29045|29025|66
1595846100000|2020-07-27 10:35:00|29062.5|29042.5|29045|29025|29062.6|29042.6|29042.5|29022.5|76
1595846400000|2020-07-27 10:40:00|29040|29020|29040|29020|29045|29025|29022.5|29002.5|114
1595846700000|2020-07-27 10:45:00|29042.5|29022.5|29040.1|29020.1|29055|29035|29035.1|29015.1|66
1595847000000|2020-07-27 10:50:00|29037.6|29017.6|29040.1|29020.1|29045.1|29025.1|29030.1|29010.1|257
1595847300000|2020-07-27 10:55:00|29040|29020|29047.6|29027.6|29047.6|29027.6|29022.6|29002.6|80
1595847600000|2020-07-27 11:00:00|29045.1|29025.1|29015.1|28995.1|29055.1|29035.1|29015|28995|120
1595847900000|2020-07-27 11:05:00|29015|28995|28995.1|28975.1|29020.1|29000.1|28987.5|28967.5|132
1595848200000|2020-07-27 11:10:00|28995|28975|28980.1|28960.1|28995.1|28975.1|28980.1|28960.1|91
1595848500000|2020-07-27 11:15:00|28982.6|28962.6|28955.1|28935.1|28990.1|28970.1|28955.1|28935.1|134
1595848800000|2020-07-27 11:20:00|28960.1|28940.1|28945.1|28925.1|28965.1|28945.1|28937.6|28917.6|143
1595849100000|2020-07-27 11:25:00|28947.5|28927.5|28970.1|28950.1|28975.1|28955.1|28937.6|28917.6|91
1595849400000|2020-07-27 11:30:00|28967.6|28947.6|28965.1|28945.1|28985.1|28965.1|28955.1|28935.1|245
1595849700000|2020-07-27 11:35:00|28970|28950|28960.1|28940.1|28980.1|28960.1|28960.1|28940.1|112
1595850000000|2020-07-27 11:40:00|28955.1|28935.1|28950.1|28930.1|28960.1|28940.1|28930.1|28910.1|172
1595850300000|2020-07-27 11:45:00|28940.1|28920.1|28935.1|28915.1|28940.1|28920.1|28917.6|28897.6|114
1595850600000|2020-07-27 11:50:00|28940|28920|28940.1|28920.1|28960.1|28940.1|28940|28920|128
1595850900000|2020-07-27 11:55:00|28935.1|28915.1|28950.1|28930.1|28955.1|28935.1|28925.1|28905.1|191
1595851200000|2020-07-27 12:00:00|28955.1|28935.1|28897.6|28877.6|28960.1|28940.1|28897.6|28877.6|402
1595851500000|2020-07-27 12:05:00|28900.1|28880.1|28912.6|28892.6|28940.1|28920.1|28900.1|28880.1|345
1595851800000|2020-07-27 12:10:00|28915.1|28895.1|29010.1|28990.1|29015.1|28995.1|28915.1|28895.1|643
1595852100000|2020-07-27 12:15:00|29012.6|28992.6|28975.1|28955.1|29017.5|28997.5|28975.1|28955.1|567
1595852400000|2020-07-27 12:20:00|28977.6|28957.6|28975.1|28955.1|28980.1|28960.1|28950.1|28930.1|201
1595852700000|2020-07-27 12:25:00|28980.1|28960.1|28967.7|28947.7|28980.1|28960.1|28950.1|28930.1|301
1595853000000|2020-07-27 12:30:00|28972.6|28952.6|28950.1|28930.1|28972.7|28952.7|28950.1|28930.1|215
1595853300000|2020-07-27 12:35:00|28950.2|28930.2|28925.1|28905.1|28955.1|28935.1|28915.1|28895.1|399
1595853600000|2020-07-27 12:40:00|28930.1|28910.1|28925.1|28905.1|28940.1|28920.1|28920.1|28900.1|273
1595853900000|2020-07-27 12:45:00|28930.1|28910.1|28947.6|28927.6|28955.1|28935.1|28925.1|28905.1|264
1595854200000|2020-07-27 12:50:00|28947.7|28927.7|28950.1|28930.1|28955.1|28935.1|28935.1|28915.1|296
1595854500000|2020-07-27 12:55:00|28945.1|28925.1|28975.1|28955.1|28977.7|28957.7|28945.1|28925.1|257
1595854800000|2020-07-27 13:00:00|28972.6|28952.6|28957.6|28937.6|28990.1|28970.1|28937.6|28917.6|526
1595855100000|2020-07-27 13:05:00|28955.1|28935.1|28865.2|28845.2|28955.1|28935.1|28830.2|28810.2|1179
1595855400000|2020-07-27 13:10:00|28867.7|28847.7|28895.2|28875.2|28912.7|28892.7|28867.7|28847.7|447
1595855700000|2020-07-27 13:15:00|28892.7|28872.7|28905.2|28885.2|28910.2|28890.2|28862.7|28842.7|447
1595856000000|2020-07-27 13:20:00|28910.2|28890.2|28860.2|28840.2|28910.2|28890.2|28850.2|28830.2|438
1595856300000|2020-07-27 13:25:00|28862.7|28842.7|28900.2|28880.2|28910.2|28890.2|28857.7|28837.7|424
1595856600000|2020-07-27 13:30:00|28900.1|28880.1|28922.7|28902.7|28922.7|28902.7|28850.2|28830.2|660
1595856900000|2020-07-27 13:35:00|28922.8|28902.8|28922.7|28902.7|28940.2|28920.2|28897.7|28877.7|586
1595857200000|2020-07-27 13:40:00|28920.2|28900.2|28965.3|28945.3|28985.2|28965.2|28920.2|28900.2|513
1595857500000|2020-07-27 13:45:00|28967.8|28947.8|29000.3|28980.3|29007.8|28987.8|28955.3|28935.3|456
1595857800000|2020-07-27 13:50:00|28995.3|28975.3|28975.3|28955.3|29005.3|28985.3|28960.3|28940.3|746
1595858100000|2020-07-27 13:55:00|28970.3|28950.3|28960.3|28940.3|28985.3|28965.3|28950.3|28930.3|581
1595858400000|2020-07-27 14:00:00|28955.3|28935.3|28937.8|28917.8|28960.3|28940.3|28925.3|28905.3|612
1595858700000|2020-07-27 14:05:00|28940.3|28920.3|28920.3|28900.3|28950.3|28930.3|28910.3|28890.3|494
1595859000000|2020-07-27 14:10:00|28917.8|28897.8|28905.3|28885.3|28942.8|28922.8|28900.3|28880.3|1006
1595859300000|2020-07-27 14:15:00|28910.3|28890.3|28950.3|28930.3|28970.3|28950.3|28910.3|28890.3|503
1595859600000|2020-07-27 14:20:00|28952.8|28932.8|28965.3|28945.3|28982.8|28962.8|28950.3|28930.3|1006
1595859900000|2020-07-27 14:25:00|28962.8|28942.8|28970.3|28950.3|28970.3|28950.3|28950.4|28930.4|483
1595860200000|2020-07-27 14:30:00|28970.2|28950.2|29005.3|28985.3|29005.3|28985.3|28965.3|28945.3|471
1595860500000|2020-07-27 14:35:00|29010.2|28990.2|29045.3|29025.3|29045.3|29025.3|29005.3|28985.3|551
1595860800000|2020-07-27 14:40:00|29050.3|29030.3|29045.3|29025.3|29055.3|29035.3|29030.3|29010.3|456
1595861100000|2020-07-27 14:45:00|29047.8|29027.8|29025.3|29005.3|29055.3|29035.3|29025.3|29005.3|357
1595861400000|2020-07-27 14:50:00|29030.2|29010.2|29027.8|29007.8|29040.3|29020.3|29015.3|28995.3|199
1595861700000|2020-07-27 14:55:00|29030.3|29010.3|29050.3|29030.3|29070.3|29050.3|29030.3|29010.3|357
1595862000000|2020-07-27 15:00:00|29045.3|29025.3|29020.3|29000.3|29047.8|29027.8|29002.8|28982.8|353
1595862300000|2020-07-27 15:05:00|29015.3|28995.3|29015.4|28995.4|29035.3|29015.3|28997.8|28977.8|516
1595862600000|2020-07-27 15:10:00|29017.8|28997.8|28995.4|28975.4|29017.8|28997.8|28990.4|28970.4|251
1595862900000|2020-07-27 15:15:00|28997.9|28977.9|28980.4|28960.4|28997.9|28977.9|28975.3|28955.3|622
1595863200000|2020-07-27 15:20:00|28982.9|28962.9|28950.5|28930.5|28985.4|28965.4|28950.4|28930.4|312
1595863500000|2020-07-27 15:25:00|28952.9|28932.9|28942.9|28922.9|28955.4|28935.4|28935.4|28915.4|279
1595863800000|2020-07-27 15:30:00|28945.3|28925.3|28925.4|28905.4|28947.9|28927.9|28920.4|28900.4|380
1595864100000|2020-07-27 15:35:00|28922.9|28902.9|28932.8|28912.8|28937.9|28917.9|28890.4|28870.4|425
1595864400000|2020-07-27 15:40:00|28930.4|28910.4|28927.9|28907.9|28945.4|28925.4|28925.4|28905.4|234
1595864700000|2020-07-27 15:45:00|28925.4|28905.4|28955.4|28935.4|28955.4|28935.4|28920.4|28900.4|254
1595865000000|2020-07-27 15:50:00|28955.3|28935.3|28942.9|28922.9|28965.4|28945.4|28935.4|28915.4|246
1595865300000|2020-07-27 15:55:00|28942.8|28922.8|28950.4|28930.4|28955.4|28935.4|28937.9|28917.9|179
1595865600000|2020-07-27 16:00:00|28950.5|28930.5|28985.5|28965.5|28985.5|28965.5|28935.4|28915.4|234
1595865900000|2020-07-27 16:05:00|28990.5|28970.5|28985.4|28965.4|29000.4|28980.4|28985.4|28965.4|403
1595866200000|2020-07-27 16:10:00|28985.5|28965.5|28985.5|28965.5|29000.5|28980.5|28980.5|28960.5|203
1595866500000|2020-07-27 16:15:00|28983|28963|29005.5|28985.5|29008|28988|28980.5|28960.5|161
1595866800000|2020-07-27 16:20:00|29000.5|28980.5|29005.5|28985.5|29008|28988|28990.5|28970.5|206
1595867100000|2020-07-27 16:25:00|29008.1|28988.1|29020.5|29000.5|29025.5|29005.5|29005.5|28985.5|215
1595867400000|2020-07-27 16:30:00|29023|29003|29015.5|28995.5|29035.5|29015.5|29015.5|28995.5|249
1595867700000|2020-07-27 16:35:00|29013|28993|29018|28998|29025.5|29005.5|29005.5|28985.5|186
1595868000000|2020-07-27 16:40:00|29020.5|29000.5|29000.6|28980.6|29020.6|29000.6|28995.6|28975.6|215
1595868300000|2020-07-27 16:45:00|28998.1|28978.1|28973.1|28953.1|29000.5|28980.5|28965.6|28945.6|285
1595868600000|2020-07-27 16:50:00|28970.6|28950.6|28978.1|28958.1|28985.6|28965.6|28970.6|28950.6|255
1595868900000|2020-07-27 16:55:00|28980.6|28960.6|28990.4|28970.4|28990.5|28970.5|28960.6|28940.6|1344
1595869200000|2020-07-27 17:00:00|28985.4|28965.4|28960.4|28940.4|28990.4|28970.4|28955.4|28935.4|490
1595869500000|2020-07-27 17:05:00|28960.3|28940.3|28942.9|28922.9|28965.4|28945.4|28942.9|28922.9|180
1595869800000|2020-07-27 17:10:00|28945.4|28925.4|28970.4|28950.4|28970.4|28950.4|28940.4|28920.4|337
1595870100000|2020-07-27 17:15:00|28970.5|28950.5|28965.3|28945.3|28977.9|28957.9|28965.3|28945.3|86
1595870400000|2020-07-27 17:20:00|28965.4|28945.4|28955.4|28935.4|28965.4|28945.4|28945.4|28925.4|121
1595870700000|2020-07-27 17:25:00|28957.9|28937.9|28960.4|28940.4|28960.4|28940.4|28955.4|28935.4|79
1595871000000|2020-07-27 17:30:00|28965.4|28945.4|28990.4|28970.4|28995.4|28975.4|28965.4|28945.4|69
1595871300000|2020-07-27 17:35:00|28990.5|28970.5|29002.9|28982.9|29003|28983|28987.9|28967.9|72
1595871600000|2020-07-27 17:40:00|29000.4|28980.4|29005.4|28985.4|29005.4|28985.4|29000.4|28980.4|44
1595871900000|2020-07-27 17:45:00|29007.9|28987.9|29000.4|28980.4|29015.4|28995.4|29000.4|28980.4|106
1595872200000|2020-07-27 17:50:00|29000.5|28980.5|28995.4|28975.4|29005.4|28985.4|28995.4|28975.4|145
1595872500000|2020-07-27 17:55:00|29000.4|28980.4|29000.4|28980.4|29005.4|28985.4|28995.4|28975.4|68
1595872800000|2020-07-27 18:00:00|28995.4|28975.4|29020.4|29000.4|29023|29003|28995.4|28975.4|137
1595873100000|2020-07-27 18:05:00|29020.5|29000.5|29010.5|28990.5|29028|29008|29007.9|28987.9|58
1595873400000|2020-07-27 18:10:00|29010.4|28990.4|29005.5|28985.5|29010.5|28990.5|29005.5|28985.5|31
1595873700000|2020-07-27 18:15:00|29000.6|28980.6|29000.5|28980.5|29005.5|28985.5|29000.5|28980.5|44
1595874000000|2020-07-27 18:20:00|29005.4|28985.4|29038|29018|29040.5|29020.5|29005.4|28985.4|219
1595874300000|2020-07-27 18:25:00|29040.5|29020.5|29050.5|29030.5|29053|29033|29035.4|29015.4|220
1595874600000|2020-07-27 18:30:00|29052.9|29032.9|29035.5|29015.5|29055.5|29035.5|29035.5|29015.5|128
1595874900000|2020-07-27 18:35:00|29033|29013|29035.5|29015.5|29040.5|29020.5|29030.5|29010.5|39
1595875200000|2020-07-27 18:40:00|29033|29013|29025.5|29005.5|29035.5|29015.5|29025.5|29005.5|40
1595875500000|2020-07-27 18:45:00|29025.4|29005.4|29020.5|29000.5|29028|29008|29020.5|29000.5|25
1595875800000|2020-07-27 18:50:00|29023|29003|29025.5|29005.5|29028|29008|29020.5|29000.5|40
1595876100000|2020-07-27 18:55:00|29023.1|29003.1|29028.1|29008.1|29030.5|29010.5|29020.5|29000.5|82
1595876400000|2020-07-27 19:00:00|29033.1|29013.1|29040.5|29020.5|29045.5|29025.5|29033.1|29013.1|31
1595876700000|2020-07-27 19:05:00|29035.5|29015.5|29040.5|29020.5|29043|29023|29035.5|29015.5|50
1595877000000|2020-07-27 19:10:00|29038|29018|29035.5|29015.5|29040.5|29020.5|29035.5|29015.5|27
1595877300000|2020-07-27 19:15:00|29030.5|29010.5|29035.5|29015.5|29038|29018|29025.5|29005.5|44
1595877600000|2020-07-27 19:20:00|29035.6|29015.6|29035.5|29015.5|29040.5|29020.5|29030.5|29010.5|93
1595877900000|2020-07-27 19:25:00|29035.6|29015.6|29035.5|29015.5|29045.5|29025.5|29035.5|29015.5|35
1595878200000|2020-07-27 19:30:00|29040.5|29020.5|29040.6|29020.6|29045.6|29025.6|29035.6|29015.6|41
1595878500000|2020-07-27 19:35:00|29035.6|29015.6|29030.6|29010.6|29043.1|29023.1|29030.6|29010.6|35
1595878800000|2020-07-27 19:40:00|29033.1|29013.1|29025.6|29005.6|29035.6|29015.6|29020.6|29000.6|39
1595879100000|2020-07-27 19:45:00|29020.6|29000.6|29040.6|29020.6|29040.6|29020.6|29020.6|29000.6|98
1595879400000|2020-07-27 19:50:00|29038.1|29018.1|29040.6|29020.6|29040.6|29020.6|29025.6|29005.6|76
1595879700000|2020-07-27 19:55:00|29035.6|29015.6|29040.6|29020.6|29045.6|29025.6|29035.6|29015.6|39
1595880000000|2020-07-27 20:00:00|29040.7|29020.7|29035.6|29015.6|29045.6|29025.6|29035.6|29015.6|73
1595880300000|2020-07-27 20:05:00|29038.1|29018.1|29045.6|29025.6|29045.6|29025.6|29035.6|29015.6|22
1595880600000|2020-07-27 20:10:00|29043.1|29023.1|29040.6|29020.6|29045.6|29025.6|29038.1|29018.1|14
1595880900000|2020-07-27 20:15:00|29040.7|29020.7|29040.7|29020.7|29040.7|29020.7|29040.7|29020.7|14
1595881200000|2020-07-27 20:20:00|29045.7|29025.7|29045.7|29025.7|29045.7|29025.7|29040.7|29020.7|11
1595881500000|2020-07-27 20:25:00|29048.1|29028.1|29045.7|29025.7|29050.7|29030.7|29045.7|29025.7|16
1595881800000|2020-07-27 20:30:00|29050.6|29030.6|29055.7|29035.7|29058.2|29038.2|29050.6|29030.6|53
1595882100000|2020-07-27 20:35:00|29060.7|29040.7|29060.7|29040.7|29060.7|29040.7|29055.7|29035.7|17
1595882400000|2020-07-27 20:40:00|29063.2|29043.2|29063.2|29043.2|29063.2|29043.2|29060.7|29040.7|11
1595882700000|2020-07-27 20:45:00|29060.7|29040.7|29070.7|29050.7|29075.8|29055.8|29060.7|29040.7|81
1595883000000|2020-07-27 20:50:00|29073.2|29053.2|29078.2|29058.2|29078.2|29058.2|29070.7|29050.7|46
1595883300000|2020-07-27 20:55:00|29080.7|29060.7|29115.7|29095.7|29123.2|29103.2|29080.7|29060.7|182
1595887200000|2020-07-27 22:00:00|29128|29108|29130.8|29110.8|29138.3|29118.3|29098.3|29078.3|161
1595887500000|2020-07-27 22:05:00|29135.7|29115.7|29155.8|29135.8|29155.8|29135.8|29135.7|29115.7|85
1595887800000|2020-07-27 22:10:00|29158.3|29138.3|29168.3|29148.3|29183.3|29163.3|29158.3|29138.3|136
1595888100000|2020-07-27 22:15:00|29170.7|29150.7|29155.8|29135.8|29185.8|29165.8|29155.8|29135.8|81
1595888400000|2020-07-27 22:20:00|29160.8|29140.8|29165.9|29145.9|29165.9|29145.9|29160.8|29140.8|47
1595888700000|2020-07-27 22:25:00|29168.3|29148.3|29158.3|29138.3|29175.8|29155.8|29155.8|29135.8|93
1595889000000|2020-07-27 22:30:00|29155.8|29135.8|29158.3|29138.3|29175.8|29155.8|29155.8|29135.8|69
1595889300000|2020-07-27 22:35:00|29155.8|29135.8|29155.8|29135.8|29165.8|29145.8|29155.8|29135.8|38
1595889600000|2020-07-27 22:40:00|29160.8|29140.8|29160.8|29140.8|29163.3|29143.3|29145.8|29125.8|79
1595889900000|2020-07-27 22:45:00|29158.3|29138.3|29180.8|29160.8|29180.8|29160.8|29158.3|29138.3|53
1595890200000|2020-07-27 22:50:00|29178.4|29158.4|29180.8|29160.8|29180.8|29160.8|29173.3|29153.3|42
1595890500000|2020-07-27 22:55:00|29183.3|29163.3|29165.8|29145.8|29185.9|29165.9|29165.8|29145.8|63
1595890800000|2020-07-27 23:00:00|29163.4|29143.4|29178.3|29158.3|29185.8|29165.8|29160.8|29140.8|64
1595891100000|2020-07-27 23:05:00|29175.8|29155.8|29168.3|29148.3|29175.8|29155.8|29160.8|29140.8|91
1595891400000|2020-07-27 23:10:00|29170.8|29150.8|29175.9|29155.9|29175.9|29155.9|29165.9|29145.9|29
1595891700000|2020-07-27 23:15:00|29173.4|29153.4|29170.9|29150.9|29175.9|29155.9|29170.9|29150.9|26
1595892000000|2020-07-27 23:20:00|29165.9|29145.9|29165.9|29145.9|29165.9|29145.9|29160.9|29140.9|35
1595892300000|2020-07-27 23:25:00|29160.9|29140.9|29153.4|29133.4|29160.9|29140.9|29153.4|29133.4|67
1595892600000|2020-07-27 23:30:00|29150.9|29130.9|29160.9|29140.9|29160.9|29140.9|29145.9|29125.9|43
1595892900000|2020-07-27 23:35:00|29163.4|29143.4|29188.4|29168.4|29190.9|29170.9|29163.4|29143.4|60
1595893200000|2020-07-27 23:40:00|29185.9|29165.9|29200.9|29180.9|29205.9|29185.9|29183.4|29163.4|105
1595893500000|2020-07-27 23:45:00|29200.8|29180.8|29175.9|29155.9|29200.8|29180.8|29175.9|29155.9|79
1595893800000|2020-07-27 23:50:00|29178.4|29158.4|29173.4|29153.4|29190.9|29170.9|29165.9|29145.9|94
1595894100000|2020-07-27 23:55:00|29175.9|29155.9|29175.9|29155.9|29188.4|29168.4|29171|29151|81
1595894400000|2020-07-28 00:00:00|29175.8|29155.8|29183.4|29163.4|29200.9|29180.9|29165.9|29145.9|238
1595894700000|2020-07-28 00:05:00|29185.9|29165.9|29175.9|29155.9|29190.9|29170.9|29165.9|29145.9|94
1595895000000|2020-07-28 00:10:00|29173.4|29153.4|29180.9|29160.9|29185.9|29165.9|29170.9|29150.9|41
1595895300000|2020-07-28 00:15:00|29175.9|29155.9|29178.4|29158.4|29180.9|29160.9|29170.9|29150.9|37
1595895600000|2020-07-28 00:20:00|29175.9|29155.9|29160.9|29140.9|29178.4|29158.4|29160.9|29140.9|117
1595895900000|2020-07-28 00:25:00|29155.9|29135.9|29155.9|29135.9|29155.9|29135.9|29145.9|29125.9|62
1595896200000|2020-07-28 00:30:00|29158.4|29138.4|29145.9|29125.9|29158.4|29138.4|29145.9|29125.9|42
1595896500000|2020-07-28 00:35:00|29146|29126|29163.5|29143.5|29163.5|29143.5|29146|29126|84
1595896800000|2020-07-28 00:40:00|29165.9|29145.9|29166|29146|29171|29151|29161|29141|34
1595897100000|2020-07-28 00:45:00|29163.5|29143.5|29178.5|29158.5|29181|29161|29156|29136|98
1595897400000|2020-07-28 00:50:00|29181|29161|29183.5|29163.5|29186|29166|29173.5|29153.5|86
1595897700000|2020-07-28 00:55:00|29181|29161|29181|29161|29186|29166|29173.5|29153.5|79
1595898000000|2020-07-28 01:00:00|29176|29156|29231|29211|29261|29241|29166|29146|851
1595898300000|2020-07-28 01:05:00|29226|29206|29326|29306|29331|29311|29226|29206|457
1595898600000|2020-07-28 01:10:00|29323.5|29303.5|29338.5|29318.5|29355.9|29335.9|29293.5|29273.5|748
1595898900000|2020-07-28 01:15:00|29336|29316|29333.5|29313.5|29348.5|29328.5|29301|29281|600
1595899200000|2020-07-28 01:20:00|29336|29316|29353.5|29333.5|29356|29336|29318.5|29298.5|334
1595899500000|2020-07-28 01:25:00|29356|29336|29381|29361|29406|29386|29351|29331|507
1595899800000|2020-07-28 01:30:00|29376|29356|29333.6|29313.6|29381|29361|29331|29311|402
1595900100000|2020-07-28 01:35:00|29336|29316|29261|29241|29343.5|29323.5|29253.5|29233.5|687
1595900400000|2020-07-28 01:40:00|29258.5|29238.5|29253.5|29233.5|29278.5|29258.5|29241|29221|341
1595900700000|2020-07-28 01:45:00|29256|29236|29258.5|29238.5|29273.5|29253.5|29221|29201|299
1595901000000|2020-07-28 01:50:00|29261|29241|29266|29246|29281|29261|29261|29241|126
1595901300000|2020-07-28 01:55:00|29263.5|29243.5|29271|29251|29276|29256|29246|29226|133
1595901600000|2020-07-28 02:00:00|29276|29256|29241.1|29221.1|29278.5|29258.5|29241.1|29221.1|153
1595901900000|2020-07-28 02:05:00|29243.5|29223.5|29228.6|29208.6|29243.6|29223.6|29201.1|29181.1|309
1595902200000|2020-07-28 02:10:00|29231|29211|29261.1|29241.1|29266.1|29246.1|29211.1|29191.1|133
1595902500000|2020-07-28 02:15:00|29263.6|29243.6|29271.1|29251.1|29271.1|29251.1|29261.1|29241.1|60
1595902800000|2020-07-28 02:20:00|29273.6|29253.6|29253.6|29233.6|29273.6|29253.6|29253.6|29233.6|79
1595903100000|2020-07-28 02:25:00|29253.5|29233.5|29286.1|29266.1|29291.1|29271.1|29251.1|29231.1|90
1595903400000|2020-07-28 02:30:00|29288.6|29268.6|29311.1|29291.1|29316.1|29296.1|29281.1|29261.1|148
1595903700000|2020-07-28 02:35:00|29316.1|29296.1|29301.1|29281.1|29321|29301|29296.1|29276.1|148
1595904000000|2020-07-28 02:40:00|29298.6|29278.6|29271.1|29251.1|29298.6|29278.6|29261.1|29241.1|308
1595904300000|2020-07-28 02:45:00|29268.6|29248.6|29286.1|29266.1|29286.1|29266.1|29251.1|29231.1|101
1595904600000|2020-07-28 02:50:00|29283.6|29263.6|29276.1|29256.1|29286.1|29266.1|29268.6|29248.6|117
1595904900000|2020-07-28 02:55:00|29273.6|29253.6|29253.6|29233.6|29278.6|29258.6|29253.6|29233.6|111
1595905200000|2020-07-28 03:00:00|29256.1|29236.1|29166.2|29146.2|29258.6|29238.6|29151.2|29131.2|391
1595905500000|2020-07-28 03:05:00|29161.2|29141.2|29118.7|29098.7|29168.7|29148.7|29093.7|29073.7|852
1595905800000|2020-07-28 03:10:00|29118.6|29098.6|29088.7|29068.7|29136.2|29116.2|29063.7|29043.7|566
1595906100000|2020-07-28 03:15:00|29086.2|29066.2|29056.2|29036.2|29086.2|29066.2|29011.2|28991.2|551
1595906400000|2020-07-28 03:20:00|29056.1|29036.1|29056.2|29036.2|29071.1|29051.1|29031.2|29011.2|299
1595906700000|2020-07-28 03:25:00|29058.7|29038.7|29058.7|29038.7|29081.2|29061.2|29053.7|29033.7|233
1595907000000|2020-07-28 03:30:00|29056.2|29036.2|29106.2|29086.2|29111.2|29091.2|29056.2|29036.2|152
1595907300000|2020-07-28 03:35:00|29108.7|29088.7|29081.2|29061.2|29116.2|29096.2|29081.2|29061.2|118
1595907600000|2020-07-28 03:40:00|29083.7|29063.7|29066.2|29046.2|29091.2|29071.2|29063.7|29043.7|101
1595907900000|2020-07-28 03:45:00|29061.3|29041.3|29066.2|29046.2|29081.2|29061.2|29051.2|29031.2|99
1595908200000|2020-07-28 03:50:00|29063.7|29043.7|29001.2|28981.2|29063.7|29043.7|28998.7|28978.7|388
1595908500000|2020-07-28 03:55:00|28998.7|28978.7|28983.7|28963.7|29001.2|28981.2|28976.2|28956.2|305
1595908800000|2020-07-28 04:00:00|28981.2|28961.2|29011.2|28991.2|29011.2|28991.2|28966.2|28946.2|205
1595909100000|2020-07-28 04:05:00|29006.2|28986.2|29016.2|28996.2|29016.2|28996.2|28991.2|28971.2|112
1595909400000|2020-07-28 04:10:00|29011.3|28991.3|28983.7|28963.7|29013.7|28993.7|28983.7|28963.7|119
1595909700000|2020-07-28 04:15:00|28986.2|28966.2|28971.2|28951.2|28993.7|28973.7|28951.2|28931.2|126
1595910000000|2020-07-28 04:20:00|28966.2|28946.2|28981.2|28961.2|28991.2|28971.2|28966.2|28946.2|62
1595910300000|2020-07-28 04:25:00|28981.3|28961.3|28983.8|28963.8|28988.7|28968.7|28981.2|28961.2|27
1595910600000|2020-07-28 04:30:00|28986.3|28966.3|29013.8|28993.8|29013.8|28993.8|28986.3|28966.3|71
1595910900000|2020-07-28 04:35:00|29016.2|28996.2|29011.2|28991.2|29016.2|28996.2|28991.3|28971.3|70
1595911200000|2020-07-28 04:40:00|29011.3|28991.3|29003.8|28983.8|29016.3|28996.3|28998.8|28978.8|46
1595911500000|2020-07-28 04:45:00|29001.3|28981.3|29003.8|28983.8|29008.8|28988.8|28996.3|28976.3|67
1595911800000|2020-07-28 04:50:00|29008.8|28988.8|29011.3|28991.3|29021.3|29001.3|29008.8|28988.8|71
1595912100000|2020-07-28 04:55:00|29013.8|28993.8|28993.8|28973.8|29016.3|28996.3|28993.8|28973.8|37
1595912400000|2020-07-28 05:00:00|28991.3|28971.3|28978.8|28958.8|29006.3|28986.3|28971.3|28951.3|129
1595912700000|2020-07-28 05:05:00|28978.7|28958.7|28951.3|28931.3|28978.7|28958.7|28941.3|28921.3|89
1595913000000|2020-07-28 05:10:00|28953.8|28933.8|28961.3|28941.3|28971.3|28951.3|28948.8|28928.8|123
1595913300000|2020-07-28 05:15:00|28958.8|28938.8|28976.3|28956.3|28976.3|28956.3|28941.3|28921.3|111
1595913600000|2020-07-28 05:20:00|28973.8|28953.8|28933.8|28913.8|28973.8|28953.8|28901.4|28881.4|178
1595913900000|2020-07-28 05:25:00|28936.3|28916.3|28913.8|28893.8|28941.3|28921.3|28903.8|28883.8|129
1595914200000|2020-07-28 05:30:00|28911.3|28891.3|28956.3|28936.3|28963.8|28943.8|28871.3|28851.3|444
1595914500000|2020-07-28 05:35:00|28953.8|28933.8|28966.3|28946.3|28986.3|28966.3|28953.8|28933.8|273
1595914800000|2020-07-28 05:40:00|28968.8|28948.8|28966.3|28946.3|28981.3|28961.3|28956.3|28936.3|162
1595915100000|2020-07-28 05:45:00|28963.8|28943.8|28921.3|28901.3|28966.3|28946.3|28898.8|28878.8|323
1595915400000|2020-07-28 05:50:00|28918.9|28898.9|28966.3|28946.3|28966.4|28946.4|28913.9|28893.9|225
1595915700000|2020-07-28 05:55:00|28963.8|28943.8|28988.9|28968.9|28991.4|28971.4|28963.8|28943.8|244
1595916000000|2020-07-28 06:00:00|28986.4|28966.4|29036.4|29016.4|29038.9|29018.9|28978.8|28958.8|353
1595916300000|2020-07-28 06:05:00|29038.9|29018.9|29031.4|29011.4|29046.4|29026.4|29016.4|28996.4|149
1595916600000|2020-07-28 06:10:00|29026.4|29006.4|29011.4|28991.4|29028.9|29008.9|29006.4|28986.4|130
1595916900000|2020-07-28 06:15:00|29016.4|28996.4|29008.9|28988.9|29016.4|28996.4|28981.4|28961.4|186
1595917200000|2020-07-28 06:20:00|29011.3|28991.3|28986.4|28966.4|29016.4|28996.4|28983.9|28963.9|123
1595917500000|2020-07-28 06:25:00|28983.9|28963.9|29001.4|28981.4|29006.4|28986.4|28978.9|28958.9|111
1595917800000|2020-07-28 06:30:00|28998.9|28978.9|28976.4|28956.4|29006.4|28986.4|28976.4|28956.4|128
1595918100000|2020-07-28 06:35:00|28973.9|28953.9|28981.4|28961.4|28986.4|28966.4|28948.9|28928.9|171
1595918400000|2020-07-28 06:40:00|28978.9|28958.9|28993.9|28973.9|28996.4|28976.4|28953.9|28933.9|222
1595918700000|2020-07-28 06:45:00|28991.4|28971.4|29026.4|29006.4|29038.9|29018.9|28981.4|28961.4|150
1595919000000|2020-07-28 06:50:00|29028.9|29008.9|28991.4|28971.4|29033.9|29013.9|28991.4|28971.4|169
1595919300000|2020-07-28 06:55:00|28996.4|28976.4|28993.9|28973.9|28996.4|28976.4|28983.9|28963.9|200
1595919600000|2020-07-28 07:00:00|28991.4|28971.4|28996.4|28976.4|29016.4|28996.4|28988.9|28968.9|166
1595919900000|2020-07-28 07:05:00|28993.9|28973.9|29051.4|29031.4|29081.4|29061.4|28991.5|28971.5|325
1595920200000|2020-07-28 07:10:00|29046.4|29026.4|29031.4|29011.4|29066.4|29046.4|29026.4|29006.4|146
1595920500000|2020-07-28 07:15:00|29026.5|29006.5|29043.9|29023.9|29071.4|29051.4|29023.9|29003.9|171
1595920800000|2020-07-28 07:20:00|29041.4|29021.4|29001.4|28981.4|29041.4|29021.4|28996.4|28976.4|182
1595921100000|2020-07-28 07:25:00|28996.4|28976.4|28981.5|28961.5|29011.5|28991.5|28979|28959|113
1595921400000|2020-07-28 07:30:00|28981.4|28961.4|28934|28914|28981.5|28961.5|28911.5|28891.5|396
1595921700000|2020-07-28 07:35:00|28933.9|28913.9|28886.5|28866.5|28946.5|28926.5|28876.5|28856.5|612
1595922000000|2020-07-28 07:40:00|28891.5|28871.5|28931.5|28911.5|28949|28929|28884|28864|336
1595922300000|2020-07-28 07:45:00|28936.5|28916.5|28941.5|28921.5|28949|28929|28921.5|28901.5|127
1595922600000|2020-07-28 07:50:00|28939|28919|28886.5|28866.5|28939|28919|28871.5|28851.5|267
1595922900000|2020-07-28 07:55:00|28889|28869|28896.5|28876.5|28924|28904|28886.5|28866.5|253
1595923200000|2020-07-28 08:00:00|28899|28879|28951.5|28931.5|28961.5|28941.5|28896.5|28876.5|228
1595923500000|2020-07-28 08:05:00|28951.4|28931.4|28936.5|28916.5|28966.5|28946.5|28936.5|28916.5|133
1595923800000|2020-07-28 08:10:00|28934|28914|28946.5|28926.5|28951.5|28931.5|28934|28914|152
1595924100000|2020-07-28 08:15:00|28949|28929|28946.5|28926.5|28951.5|28931.5|28931.5|28911.5|126
1595924400000|2020-07-28 08:20:00|28941.5|28921.5|28926.5|28906.5|28944|28924|28916.5|28896.5|114
1595924700000|2020-07-28 08:25:00|28931.5|28911.5|28934|28914|28934|28914|28901.5|28881.5|174
1595925000000|2020-07-28 08:30:00|28931.5|28911.5|28939|28919|28941.5|28921.5|28921.5|28901.5|68
1595925300000|2020-07-28 08:35:00|28941.5|28921.5|28931.5|28911.5|28946.5|28926.5|28921.5|28901.5|104
1595925600000|2020-07-28 08:40:00|28934|28914|28926.5|28906.5|28934|28914|28916.5|28896.5|47
1595925900000|2020-07-28 08:45:00|28924|28904|28936.5|28916.5|28939|28919|28921.5|28901.5|45
1595926200000|2020-07-28 08:50:00|28941.5|28921.5|28966.6|28946.6|28971.5|28951.5|28941.5|28921.5|86
1595926500000|2020-07-28 08:55:00|28969.1|28949.1|28971.6|28951.6|28974.1|28954.1|28956.6|28936.6|106
1595926800000|2020-07-28 09:00:00|28971.5|28951.5|28971.6|28951.6|28981.6|28961.6|28966.6|28946.6|95
1595927100000|2020-07-28 09:05:00|28974|28954|28969.1|28949.1|28981.6|28961.6|28969.1|28949.1|92
1595927400000|2020-07-28 09:10:00|28966.6|28946.6|28976.6|28956.6|28979.1|28959.1|28961.6|28941.6|76
1595927700000|2020-07-28 09:15:00|28979.1|28959.1|28986.6|28966.6|28991.6|28971.6|28976.6|28956.6|71
1595928000000|2020-07-28 09:20:00|28984.1|28964.1|28951.6|28931.6|28984.1|28964.1|28941.6|28921.6|102
1595928300000|2020-07-28 09:25:00|28946.6|28926.6|28954.1|28934.1|28956.6|28936.6|28931.6|28911.6|75
1595928600000|2020-07-28 09:30:00|28951.6|28931.6|28951.6|28931.6|28956.6|28936.6|28944.1|28924.1|82
1595928900000|2020-07-28 09:35:00|28954.1|28934.1|28966.6|28946.6|28976.6|28956.6|28946.6|28926.6|79
1595929200000|2020-07-28 09:40:00|28961.6|28941.6|28936.6|28916.6|28961.6|28941.6|28936.6|28916.6|46
1595929500000|2020-07-28 09:45:00|28939.1|28919.1|28944.1|28924.1|28959.1|28939.1|28936.6|28916.6|52
1595929800000|2020-07-28 09:50:00|28946.6|28926.6|28891.6|28871.6|28951.6|28931.6|28891.6|28871.6|184
1595930100000|2020-07-28 09:55:00|28889.1|28869.1|28891.6|28871.6|28894.1|28874.1|28859.1|28839.1|266
1595930400000|2020-07-28 10:00:00|28894.1|28874.1|28894.1|28874.1|28896.6|28876.6|28886.6|28866.6|88
1595930700000|2020-07-28 10:05:00|28891.6|28871.6|28826.6|28806.6|28891.6|28871.6|28816.6|28796.6|263
1595931000000|2020-07-28 10:10:00|28821.6|28801.6|28859.2|28839.2|28859.2|28839.2|28816.6|28796.6|215
1595931300000|2020-07-28 10:15:00|28856.6|28836.6|28856.6|28836.6|28861.6|28841.6|28846.6|28826.6|130
1595931600000|2020-07-28 10:20:00|28851.7|28831.7|28856.7|28836.7|28869.1|28849.1|28836.6|28816.6|106
1595931900000|2020-07-28 10:25:00|28854.2|28834.2|28841.7|28821.7|28856.7|28836.7|28836.7|28816.7|73
1595932200000|2020-07-28 10:30:00|28839.2|28819.2|28839.2|28819.2|28846.7|28826.7|28831.7|28811.7|59
1595932500000|2020-07-28 10:35:00|28839.1|28819.1|28836.7|28816.7|28846.7|28826.7|28826.7|28806.7|149
1595932800000|2020-07-28 10:40:00|28831.7|28811.7|28831.7|28811.7|28841.7|28821.7|28821.7|28801.7|134
1595933100000|2020-07-28 10:45:00|28829.2|28809.2|28831.7|28811.7|28836.7|28816.7|28819.2|28799.2|165
1595933400000|2020-07-28 10:50:00|28826.7|28806.7|28841.7|28821.7|28846.7|28826.7|28821.7|28801.7|111
1595933700000|2020-07-28 10:55:00|28846.7|28826.7|28866.7|28846.7|28869.2|28849.2|28836.7|28816.7|113
1595934000000|2020-07-28 11:00:00|28869.2|28849.2|28886.7|28866.7|28891.7|28871.7|28864.2|28844.2|146
1595934300000|2020-07-28 11:05:00|28884.2|28864.2|28866.7|28846.7|28884.2|28864.2|28856.7|28836.7|126
1595934600000|2020-07-28 11:10:00|28871.7|28851.7|28861.7|28841.7|28876.7|28856.7|28851.7|28831.7|103
1595934900000|2020-07-28 11:15:00|28864.2|28844.2|28836.7|28816.7|28866.7|28846.7|28821.7|28801.7|189
1595935200000|2020-07-28 11:20:00|28841.7|28821.7|28849.2|28829.2|28851.7|28831.7|28831.7|28811.7|185
1595935500000|2020-07-28 11:25:00|28846.7|28826.7|28831.7|28811.7|28851.7|28831.7|28829.2|28809.2|155
1595935800000|2020-07-28 11:30:00|28826.7|28806.7|28814.2|28794.2|28831.7|28811.7|28806.7|28786.7|462
1595936100000|2020-07-28 11:35:00|28816.7|28796.7|28836.7|28816.7|28849.2|28829.2|28806.7|28786.7|346
1595936400000|2020-07-28 11:40:00|28841.7|28821.7|28846.7|28826.7|28846.7|28826.7|28821.7|28801.7|219
1595936700000|2020-07-28 11:45:00|28849.2|28829.2|28856.7|28836.7|28864.2|28844.2|28839.2|28819.2|534
1595937000000|2020-07-28 11:50:00|28861.7|28841.7|28856.7|28836.7|28874.2|28854.2|28854.2|28834.2|192
1595937300000|2020-07-28 11:55:00|28854.3|28834.3|28854.2|28834.2|28869.2|28849.2|28846.7|28826.7|154
1595937600000|2020-07-28 12:00:00|28851.7|28831.7|28856.7|28836.7|28861.8|28841.8|28806.7|28786.7|420
1595937900000|2020-07-28 12:05:00|28854.2|28834.2|28891.8|28871.8|28896.8|28876.8|28846.7|28826.7|299
1595938200000|2020-07-28 12:10:00|28894.3|28874.3|28899.3|28879.3|28901.8|28881.8|28876.8|28856.8|261
1595938500000|2020-07-28 12:15:00|28899.2|28879.2|28886.8|28866.8|28911.8|28891.8|28881.8|28861.8|250
1595938800000|2020-07-28 12:20:00|28881.8|28861.8|28896.8|28876.8|28901.8|28881.8|28871.8|28851.8|252
1595939100000|2020-07-28 12:25:00|28901.8|28881.8|28931.8|28911.8|28936.8|28916.8|28901.8|28881.8|278
1595939400000|2020-07-28 12:30:00|28926.8|28906.8|28926.8|28906.8|28946.8|28926.8|28916.8|28896.8|184
1595939700000|2020-07-28 12:35:00|28929.3|28909.3|28946.8|28926.8|28961.8|28941.8|28926.8|28906.8|253
1595940000000|2020-07-28 12:40:00|28941.8|28921.8|28939.3|28919.3|28946.8|28926.8|28931.8|28911.8|239
1595940300000|2020-07-28 12:45:00|28936.8|28916.8|28924.3|28904.3|28954.3|28934.3|28921.8|28901.8|172
1595940600000|2020-07-28 12:50:00|28921.8|28901.8|28921.8|28901.8|28931.8|28911.8|28919.3|28899.3|177
1595940900000|2020-07-28 12:55:00|28926.7|28906.7|28949.3|28929.3|28956.8|28936.8|28916.8|28896.8|339
1595941200000|2020-07-28 13:00:00|28946.8|28926.8|28966.8|28946.8|28971.8|28951.8|28926.8|28906.8|461
1595941500000|2020-07-28 13:05:00|28969.3|28949.3|28996.8|28976.8|28996.8|28976.8|28954.3|28934.3|486
1595941800000|2020-07-28 13:10:00|28991.8|28971.8|28971.8|28951.8|28996.8|28976.8|28951.8|28931.8|476
1595942100000|2020-07-28 13:15:00|28974.3|28954.3|28991.8|28971.8|28996.8|28976.8|28966.8|28946.8|351
1595942400000|2020-07-28 13:20:00|28986.8|28966.8|29021.8|29001.8|29026.8|29006.8|28976.8|28956.8|595
1595942700000|2020-07-28 13:25:00|29019.3|28999.3|29054.3|29034.3|29056.8|29036.8|29011.8|28991.8|690
1595943000000|2020-07-28 13:30:00|29051.8|29031.8|29051.8|29031.8|29081.8|29061.8|29021.8|29001.8|1113
1595943300000|2020-07-28 13:35:00|29054.3|29034.3|29041.8|29021.8|29076.8|29056.8|29011.8|28991.8|581
1595943600000|2020-07-28 13:40:00|29041.9|29021.9|29066.8|29046.8|29066.8|29046.8|29036.8|29016.8|369
1595943900000|2020-07-28 13:45:00|29064.3|29044.3|29116.8|29096.8|29121.8|29101.8|29061.8|29041.8|468
1595944200000|2020-07-28 13:50:00|29114.3|29094.3|29111.8|29091.8|29149.3|29129.3|29091.8|29071.8|897
1595944500000|2020-07-28 13:55:00|29109.4|29089.4|29101.8|29081.8|29114.3|29094.3|29084.3|29064.3|524
1595944800000|2020-07-28 14:00:00|29099.3|29079.3|29116.8|29096.8|29136.8|29116.8|29096.8|29076.8|577
1595945100000|2020-07-28 14:05:00|29111.8|29091.8|29101.8|29081.8|29126.8|29106.8|29101.8|29081.8|267
1595945400000|2020-07-28 14:10:00|29104.3|29084.3|29171.9|29151.9|29171.9|29151.9|29101.8|29081.8|811
1595945700000|2020-07-28 14:15:00|29176.9|29156.9|29181.9|29161.9|29206.9|29186.9|29176.9|29156.9|905
1595946000000|2020-07-28 14:20:00|29176.9|29156.9|29136.9|29116.9|29196.9|29176.9|29136.9|29116.9|759
1595946300000|2020-07-28 14:25:00|29141.8|29121.8|29121.9|29101.9|29146.9|29126.9|29096.9|29076.9|473
1595946600000|2020-07-28 14:30:00|29126.9|29106.9|29086.9|29066.9|29129.4|29109.4|29086.9|29066.9|281
1595946900000|2020-07-28 14:35:00|29091.9|29071.9|29126.9|29106.9|29136.9|29116.9|29086.9|29066.9|391
1595947200000|2020-07-28 14:40:00|29131.9|29111.9|29141.9|29121.9|29151.9|29131.9|29116.9|29096.9|325
1595947500000|2020-07-28 14:45:00|29146.9|29126.9|29139.4|29119.4|29149.4|29129.4|29124.4|29104.4|201
1595947800000|2020-07-28 14:50:00|29141.9|29121.9|29176.9|29156.9|29176.9|29156.9|29141.9|29121.9|289
1595948100000|2020-07-28 14:55:00|29179.4|29159.4|29181.9|29161.9|29201.9|29181.9|29174.4|29154.4|347
1595948400000|2020-07-28 15:00:00|29176.9|29156.9|29156.9|29136.9|29191.9|29171.9|29151.9|29131.9|299
1595948700000|2020-07-28 15:05:00|29151.9|29131.9|29134.4|29114.4|29151.9|29131.9|29116.9|29096.9|409
1595949000000|2020-07-28 15:10:00|29136.9|29116.9|29176.9|29156.9|29186.9|29166.9|29136.9|29116.9|358
1595949300000|2020-07-28 15:15:00|29171.9|29151.9|29146.9|29126.9|29174.4|29154.4|29141.9|29121.9|266
1595949600000|2020-07-28 15:20:00|29149.4|29129.4|29181.9|29161.9|29186.9|29166.9|29146.9|29126.9|290
1595949900000|2020-07-28 15:25:00|29182|29162|29181.9|29161.9|29184.4|29164.4|29161.9|29141.9|225
1595950200000|2020-07-28 15:30:00|29179.5|29159.5|29192|29172|29202|29182|29179.4|29159.4|265
1595950500000|2020-07-28 15:35:00|29197|29177|29206.9|29186.9|29207|29187|29182|29162|299
1595950800000|2020-07-28 15:40:00|29204.4|29184.4|29207|29187|29251.9|29231.9|29201.9|29181.9|755
1595951100000|2020-07-28 15:45:00|29204.5|29184.5|29222|29202|29231.9|29211.9|29187|29167|607
1595951400000|2020-07-28 15:50:00|29221.9|29201.9|29199.5|29179.5|29221.9|29201.9|29192|29172|304
1595951700000|2020-07-28 15:55:00|29202|29182|29187|29167|29207|29187|29177|29157|256
1595952000000|2020-07-28 16:00:00|29189.5|29169.5|29187|29167|29202|29182|29187|29167|165
1595952300000|2020-07-28 16:05:00|29182|29162|29187|29167|29194.5|29174.5|29179.5|29159.5|212
1595952600000|2020-07-28 16:10:00|29189.5|29169.5|29207|29187|29222|29202|29187|29167|317
1595952900000|2020-07-28 16:15:00|29212|29192|29202|29182|29227|29207|29202|29182|299
1595953200000|2020-07-28 16:20:00|29197|29177|29204.5|29184.5|29207|29187|29192|29172|238
1595953500000|2020-07-28 16:25:00|29207|29187|29202|29182|29207|29187|29197|29177|135
1595953800000|2020-07-28 16:30:00|29204.5|29184.5|29192|29172|29207|29187|29182|29162|227
1595954100000|2020-07-28 16:35:00|29197|29177|29197|29177|29202|29182|29187|29167|274
1595954400000|2020-07-28 16:40:00|29194.5|29174.5|29202|29182|29207|29187|29182|29162|191
1595954700000|2020-07-28 16:45:00|29197|29177|29199.5|29179.5|29202|29182|29192|29172|203
1595955000000|2020-07-28 16:50:00|29202|29182|29202|29182|29222|29202|29197|29177|220
1595955300000|2020-07-28 16:55:00|29199.5|29179.5|29177|29157|29202|29182|29177|29157|1192
1595955600000|2020-07-28 17:00:00|29179.5|29159.5|29167|29147|29182|29162|29167|29147|221
1595955900000|2020-07-28 17:05:00|29162|29142|29167|29147|29172|29152|29157.1|29137.1|228
1595956200000|2020-07-28 17:10:00|29164.5|29144.5|29157|29137|29167|29147|29152.1|29132.1|80
1595956500000|2020-07-28 17:15:00|29157.1|29137.1|29172.1|29152.1|29172.1|29152.1|29157|29137|99
1595956800000|2020-07-28 17:20:00|29177.1|29157.1|29177.1|29157.1|29187.1|29167.1|29177.1|29157.1|85
1595957100000|2020-07-28 17:25:00|29174.6|29154.6|29172.1|29152.1|29177.1|29157.1|29167.1|29147.1|73
1595957400000|2020-07-28 17:30:00|29167.1|29147.1|29167.1|29147.1|29172.1|29152.1|29167.1|29147.1|57
1595957700000|2020-07-28 17:35:00|29172.1|29152.1|29167.1|29147.1|29172.1|29152.1|29162.1|29142.1|86
1595958000000|2020-07-28 17:40:00|29172.1|29152.1|29172.1|29152.1|29177.1|29157.1|29169.6|29149.6|50
1595958300000|2020-07-28 17:45:00|29174.6|29154.6|29182.1|29162.1|29187.1|29167.1|29174.6|29154.6|95
1595958600000|2020-07-28 17:50:00|29179.6|29159.6|29179.6|29159.6|29182.1|29162.1|29172.1|29152.1|88
1595958900000|2020-07-28 17:55:00|29177.1|29157.1|29172.1|29152.1|29182.1|29162.1|29162.1|29142.1|50
1595959200000|2020-07-28 18:00:00|29177.1|29157.1|29172.1|29152.1|29179.6|29159.6|29167.1|29147.1|53
1595959500000|2020-07-28 18:05:00|29167.1|29147.1|29167.1|29147.1|29167.1|29147.1|29162.1|29142.1|23
1595959800000|2020-07-28 18:10:00|29172.1|29152.1|29162.1|29142.1|29172.1|29152.1|29162.1|29142.1|41
1595960100000|2020-07-28 18:15:00|29167.1|29147.1|29152.1|29132.1|29167.1|29147.1|29149.6|29129.6|106
1595960400000|2020-07-28 18:20:00|29149.6|29129.6|29157.1|29137.1|29162.1|29142.1|29147.1|29127.1|112
1595960700000|2020-07-28 18:25:00|29152.1|29132.1|29132.1|29112.1|29152.1|29132.1|29127.1|29107.1|160
1595961000000|2020-07-28 18:30:00|29132.2|29112.2|29142.2|29122.2|29142.2|29122.2|29132.2|29112.2|63
1595961300000|2020-07-28 18:35:00|29144.7|29124.7|29157.2|29137.2|29159.7|29139.7|29144.7|29124.7|37
1595961600000|2020-07-28 18:40:00|29162.1|29142.1|29144.7|29124.7|29162.2|29142.2|29144.7|29124.7|63
1595961900000|2020-07-28 18:45:00|29147.2|29127.2|29147.2|29127.2|29152.2|29132.2|29144.7|29124.7|26
1595962200000|2020-07-28 18:50:00|29144.7|29124.7|29152.2|29132.2|29152.2|29132.2|29142.2|29122.2|25
1595962500000|2020-07-28 18:55:00|29157.2|29137.2|29137.2|29117.2|29157.2|29137.2|29137.2|29117.2|63
1595962800000|2020-07-28 19:00:00|29139.7|29119.7|29112.2|29092.2|29142.2|29122.2|29112.2|29092.2|57
1595963100000|2020-07-28 19:05:00|29117.2|29097.2|29114.7|29094.7|29119.7|29099.7|29112.2|29092.2|36
1595963400000|2020-07-28 19:10:00|29112.2|29092.2|29107.2|29087.2|29117.2|29097.2|29107.2|29087.2|51
1595963700000|2020-07-28 19:15:00|29109.7|29089.7|29127.2|29107.2|29127.2|29107.2|29107.2|29087.2|56
1595964000000|2020-07-28 19:20:00|29129.7|29109.7|29127.2|29107.2|29132.2|29112.2|29122.2|29102.2|24
1595964300000|2020-07-28 19:25:00|29124.7|29104.7|29114.7|29094.7|29124.7|29104.7|29112.2|29092.2|44
1595964600000|2020-07-28 19:30:00|29117.2|29097.2|29112.2|29092.2|29132.2|29112.2|29112.2|29092.2|118
1595964900000|2020-07-28 19:35:00|29117.2|29097.2|29127.2|29107.2|29129.7|29109.7|29117.2|29097.2|19
1595965200000|2020-07-28 19:40:00|29124.7|29104.7|29122.2|29102.2|29129.7|29109.7|29119.7|29099.7|19
1595965500000|2020-07-28 19:45:00|29122.3|29102.3|29112.3|29092.3|29127.2|29107.2|29112.3|29092.3|34
1595965800000|2020-07-28 19:50:00|29107.2|29087.2|29112.3|29092.3|29117.3|29097.3|29099.8|29079.8|65
1595966100000|2020-07-28 19:55:00|29109.8|29089.8|29112.3|29092.3|29119.8|29099.8|29097.3|29077.3|105
1595966400000|2020-07-28 20:00:00|29114.8|29094.8|29107.3|29087.3|29117.3|29097.3|29107.3|29087.3|30
1595966700000|2020-07-28 20:05:00|29109.8|29089.8|29107.3|29087.3|29112.3|29092.3|29107.3|29087.3|18
1595967000000|2020-07-28 20:10:00|29109.8|29089.8|29117.3|29097.3|29119.8|29099.8|29109.8|29089.8|14
1595967300000|2020-07-28 20:15:00|29119.8|29099.8|29122.3|29102.3|29122.3|29102.3|29119.8|29099.8|14
1595967600000|2020-07-28 20:20:00|29124.8|29104.8|29122.3|29102.3|29124.8|29104.8|29122.3|29102.3|4
1595967900000|2020-07-28 20:25:00|29124.8|29104.8|29127.3|29107.3|29127.3|29107.3|29124.8|29104.8|7
1595968200000|2020-07-28 20:30:00|29122.3|29102.3|29114.8|29094.8|29127.3|29107.3|29114.8|29094.8|98
1595968500000|2020-07-28 20:35:00|29117.3|29097.3|29122.3|29102.3|29122.3|29102.3|29117.3|29097.3|28
1595968800000|2020-07-28 20:40:00|29119.8|29099.8|29117.3|29097.3|29122.3|29102.3|29117.3|29097.3|29
1595969100000|2020-07-28 20:45:00|29114.8|29094.8|29117.3|29097.3|29122.3|29102.3|29114.8|29094.8|23
1595969400000|2020-07-28 20:50:00|29114.8|29094.8|29122.3|29102.3|29122.3|29102.3|29112.3|29092.3|22
1595969700000|2020-07-28 20:55:00|29124.8|29104.8|29129.8|29109.8|29134.8|29114.8|29124.8|29104.8|58
1595973600000|2020-07-28 22:00:00|29159.9|29139.9|29157.4|29137.4|29159.9|29139.9|29142.4|29122.4|69
1595973900000|2020-07-28 22:05:00|29159.9|29139.9|29147.4|29127.4|29159.9|29139.9|29147.4|29127.4|95
1595974200000|2020-07-28 22:10:00|29144.9|29124.9|29147.4|29127.4|29147.4|29127.4|29144.9|29124.9|8
1595974500000|2020-07-28 22:15:00|29149.9|29129.9|29162.5|29142.5|29162.5|29142.5|29149.9|29129.9|23
1595974800000|2020-07-28 22:20:00|29157.5|29137.5|29155|29135|29160|29140|29155|29135|33
1595975100000|2020-07-28 22:25:00|29152.5|29132.5|29115|29095|29152.5|29132.5|29112.5|29092.5|77
1595975400000|2020-07-28 22:30:00|29117.5|29097.5|29102.5|29082.5|29117.5|29097.5|29092.5|29072.5|97
1595975700000|2020-07-28 22:35:00|29107.5|29087.5|29117.5|29097.5|29120|29100|29102.5|29082.5|26
1595976000000|2020-07-28 22:40:00|29120|29100|29115|29095|29120|29100|29115|29095|15
1595976300000|2020-07-28 22:45:00|29117.5|29097.5|29115|29095|29117.5|29097.5|29110|29090|23
1595976600000|2020-07-28 22:50:00|29112.5|29092.5|29105|29085|29112.5|29092.5|29105|29085|8
1595976900000|2020-07-28 22:55:00|29102.5|29082.5|29082.5|29062.5|29102.5|29082.5|29072.5|29052.5|98
1595977200000|2020-07-28 23:00:00|28967.5|28947.5|29092.5|29072.5|29092.5|29072.5|28967.5|28947.5|28
1595977500000|2020-07-28 23:05:00|29090|29070|29077.5|29057.5|29090|29070|29075|29055|35
1595977800000|2020-07-28 23:10:00|29080|29060|29092.5|29072.5|29092.5|29072.5|29080|29060|26
1595978100000|2020-07-28 23:15:00|29097.5|29077.5|29090|29070|29102.5|29082.5|29090|29070|26
1595978400000|2020-07-28 23:20:00|29092.5|29072.5|29100.1|29080.1|29100.1|29080.1|29090|29070|16
1595978700000|2020-07-28 23:25:00|29097.6|29077.6|29095.1|29075.1|29105.1|29085.1|29095.1|29075.1|8
1595979000000|2020-07-28 23:30:00|29100.1|29080.1|29097.6|29077.6|29105.1|29085.1|29095.1|29075.1|25
1595979300000|2020-07-28 23:35:00|29100.1|29080.1|29107.6|29087.6|29107.6|29087.6|29097.6|29077.6|13
1595979600000|2020-07-28 23:40:00|29110.1|29090.1|29102.6|29082.6|29110.1|29090.1|29102.6|29082.6|19
1595979900000|2020-07-28 23:45:00|29105.1|29085.1|29110.1|29090.1|29110.1|29090.1|29102.6|29082.6|9
1595980200000|2020-07-28 23:50:00|29107.6|29087.6|29105.1|29085.1|29107.6|29087.6|29102.6|29082.6|10
1595980500000|2020-07-28 23:55:00|29102.6|29082.6|29107.6|29087.6|29107.6|29087.6|29102.6|29082.6|74
1595980800000|2020-07-29 00:00:00|29112.6|29092.6|29117.6|29097.6|29132.6|29112.6|29102.6|29082.6|144
1595981100000|2020-07-29 00:05:00|29117.7|29097.7|29112.7|29092.7|29117.7|29097.7|29110.2|29090.2|37
1595981400000|2020-07-29 00:10:00|29110.2|29090.2|29115.2|29095.2|29117.7|29097.7|29102.7|29082.7|47
1595981700000|2020-07-29 00:15:00|29112.7|29092.7|29142.7|29122.7|29142.7|29122.7|29110.2|29090.2|107
1595982000000|2020-07-29 00:20:00|29137.7|29117.7|29152.7|29132.7|29152.7|29132.7|29137.7|29117.7|51
1595982300000|2020-07-29 00:25:00|29147.7|29127.7|29150.2|29130.2|29167.7|29147.7|29147.7|29127.7|118
1595982600000|2020-07-29 00:30:00|29147.7|29127.7|29132.7|29112.7|29152.7|29132.7|29132.7|29112.7|72
1595982900000|2020-07-29 00:35:00|29135.2|29115.2|29125.2|29105.2|29137.7|29117.7|29122.7|29102.7|79
1595983200000|2020-07-29 00:40:00|29127.7|29107.7|29110.2|29090.2|29130.2|29110.2|29110.2|29090.2|55
1595983500000|2020-07-29 00:45:00|29112.7|29092.7|29122.7|29102.7|29122.7|29102.7|29102.7|29082.7|65
1595983800000|2020-07-29 00:50:00|29120.3|29100.3|29127.8|29107.8|29127.8|29107.8|29120.2|29100.2|19
1595984100000|2020-07-29 00:55:00|29122.8|29102.8|29117.8|29097.8|29122.8|29102.8|29117.8|29097.8|36
1595984400000|2020-07-29 01:00:00|29122.8|29102.8|29105.3|29085.3|29150.3|29130.3|29087.8|29067.8|360
1595984700000|2020-07-29 01:05:00|29110.3|29090.3|29112.8|29092.8|29112.8|29092.8|29065.3|29045.3|293
1595985000000|2020-07-29 01:10:00|29107.8|29087.8|29100.3|29080.3|29127.8|29107.8|29087.8|29067.8|161
1595985300000|2020-07-29 01:15:00|29097.8|29077.8|29077.8|29057.8|29107.8|29087.8|29072.8|29052.8|135
1595985600000|2020-07-29 01:20:00|29072.8|29052.8|29087.8|29067.8|29090.3|29070.3|29062.8|29042.8|75
1595985900000|2020-07-29 01:25:00|29085.3|29065.3|29075.3|29055.3|29090.3|29070.3|29067.8|29047.8|61
1595986200000|2020-07-29 01:30:00|29072.8|29052.8|29045.3|29025.3|29077.8|29057.8|29037.8|29017.8|236
1595986500000|2020-07-29 01:35:00|29042.8|29022.8|29047.9|29027.9|29062.8|29042.8|29037.9|29017.9|295
1595986800000|2020-07-29 01:40:00|29045.4|29025.4|29062.9|29042.9|29062.9|29042.9|29027.9|29007.9|118
1595987100000|2020-07-29 01:45:00|29067.9|29047.9|29117.9|29097.9|29127.9|29107.9|29065.4|29045.4|280
1595987400000|2020-07-29 01:50:00|29120.4|29100.4|29115.4|29095.4|29122.9|29102.9|29097.9|29077.9|149
1595987700000|2020-07-29 01:55:00|29112.9|29092.9|29122.9|29102.9|29122.9|29102.9|29107.9|29087.9|80
1595988000000|2020-07-29 02:00:00|29127.9|29107.9|29117.9|29097.9|29130.4|29110.4|29117.9|29097.9|84
1595988300000|2020-07-29 02:05:00|29122.9|29102.9|29102.9|29082.9|29122.9|29102.9|29097.9|29077.9|116
1595988600000|2020-07-29 02:10:00|29105.4|29085.4|29117.9|29097.9|29117.9|29097.9|29097.9|29077.9|112
1595988900000|2020-07-29 02:15:00|29120.4|29100.4|29122.9|29102.9|29127.9|29107.9|29117.9|29097.9|30
1595989200000|2020-07-29 02:20:00|29127.9|29107.9|29122.9|29102.9|29127.9|29107.9|29115.4|29095.4|48
1595989500000|2020-07-29 02:25:00|29127.9|29107.9|29138|29118|29138|29118|29123|29103|51
1595989800000|2020-07-29 02:30:00|29135.5|29115.5|29138|29118|29155.5|29135.5|29133|29113|230
1595990100000|2020-07-29 02:35:00|29140.5|29120.5|29123|29103|29140.5|29120.5|29118|29098|101
1595990400000|2020-07-29 02:40:00|29120.5|29100.5|29103|29083|29120.5|29100.5|29090.5|29070.5|185
1595990700000|2020-07-29 02:45:00|29105.5|29085.5|29138|29118|29138|29118|29103|29083|131
1595991000000|2020-07-29 02:50:00|29140.5|29120.5|29118|29098|29140.5|29120.5|29113|29093|114
1595991300000|2020-07-29 02:55:00|29120.5|29100.5|29123|29103|29128|29108|29118|29098|55
1595991600000|2020-07-29 03:00:00|29125.5|29105.5|29138|29118|29143|29123|29125.5|29105.5|130
1595991900000|2020-07-29 03:05:00|29135.5|29115.5|29158.1|29138.1|29168|29148|29135.5|29115.5|151
1595992200000|2020-07-29 03:10:00|29160.6|29140.6|29133.1|29113.1|29163|29143|29125.6|29105.6|119
1595992500000|2020-07-29 03:15:00|29135.6|29115.6|29128.1|29108.1|29138.1|29118.1|29128.1|29108.1|55
1595992800000|2020-07-29 03:20:00|29130.6|29110.6|29138.1|29118.1|29143.1|29123.1|29128.1|29108.1|63
1595993100000|2020-07-29 03:25:00|29140.6|29120.6|29105.6|29085.6|29143.1|29123.1|29103.1|29083.1|122
1595993400000|2020-07-29 03:30:00|29108.1|29088.1|29108.1|29088.1|29113.1|29093.1|29105.6|29085.6|20
1595993700000|2020-07-29 03:35:00|29113.1|29093.1|29108.1|29088.1|29115.6|29095.6|29108.1|29088.1|28
1595994000000|2020-07-29 03:40:00|29110.6|29090.6|29085.6|29065.6|29110.6|29090.6|29085.6|29065.6|69
1595994300000|2020-07-29 03:45:00|29083.1|29063.1|29108.1|29088.1|29108.1|29088.1|29083.1|29063.1|25
1595994600000|2020-07-29 03:50:00|29113.1|29093.1|29108.2|29088.2|29115.7|29095.7|29108.1|29088.1|48
1595994900000|2020-07-29 03:55:00|29110.6|29090.6|29118.2|29098.2|29118.2|29098.2|29110.6|29090.6|30
1595995200000|2020-07-29 04:00:00|29123.2|29103.2|29120.7|29100.7|29128.2|29108.2|29120.7|29100.7|48
1595995500000|2020-07-29 04:05:00|29118.2|29098.2|29133.2|29113.2|29133.2|29113.2|29118.2|29098.2|21
1595995800000|2020-07-29 04:10:00|29130.7|29110.7|29133.2|29113.2|29135.7|29115.7|29130.7|29110.7|29
1595996100000|2020-07-29 04:15:00|29138.2|29118.2|29125.7|29105.7|29138.2|29118.2|29125.7|29105.7|48
1595996400000|2020-07-29 04:20:00|29128.2|29108.2|29133.2|29113.2|29133.2|29113.2|29125.7|29105.7|19
1595996700000|2020-07-29 04:25:00|29130.7|29110.7|29128.2|29108.2|29133.2|29113.2|29123.2|29103.2|33
1595997000000|2020-07-29 04:30:00|29125.7|29105.7|29123.2|29103.2|29128.2|29108.2|29118.2|29098.2|42
1595997300000|2020-07-29 04:35:00|29120.7|29100.7|29123.2|29103.2|29123.2|29103.2|29118.2|29098.2|26
1595997600000|2020-07-29 04:40:00|29123.3|29103.3|29133.3|29113.3|29133.3|29113.3|29123.3|29103.3|29
1595997900000|2020-07-29 04:45:00|29133.2|29113.2|29100.8|29080.8|29133.3|29113.3|29100.8|29080.8|44
1595998200000|2020-07-29 04:50:00|29103.3|29083.3|29090.8|29070.8|29103.3|29083.3|29090.8|29070.8|27
1595998500000|2020-07-29 04:55:00|29088.3|29068.3|29098.3|29078.3|29098.3|29078.3|29088.3|29068.3|34
1595998800000|2020-07-29 05:00:00|29095.8|29075.8|29093.3|29073.3|29098.3|29078.3|29083.3|29063.3|64
1595999100000|2020-07-29 05:05:00|29095.8|29075.8|29108.3|29088.3|29108.3|29088.3|29093.3|29073.3|29
1595999400000|2020-07-29 05:10:00|29105.8|29085.8|29105.8|29085.8|29108.3|29088.3|29100.8|29080.8|25
1595999700000|2020-07-29 05:15:00|29103.3|29083.3|29103.3|29083.3|29105.8|29085.8|29098.3|29078.3|25
1596000000000|2020-07-29 05:20:00|29108.3|29088.3|29128.3|29108.3|29128.3|29108.3|29108.3|29088.3|42
1596000300000|2020-07-29 05:25:00|29128.4|29108.4|29135.9|29115.9|29135.9|29115.9|29128.4|29108.4|56
1596000600000|2020-07-29 05:30:00|29138.3|29118.3|29130.9|29110.9|29143.4|29123.4|29113.4|29093.4|153
1596000900000|2020-07-29 05:35:00|29133.4|29113.4|29148.4|29128.4|29148.4|29128.4|29128.4|29108.4|84
1596001200000|2020-07-29 05:40:00|29145.9|29125.9|29128.4|29108.4|29148.4|29128.4|29113.4|29093.4|145
1596001500000|2020-07-29 05:45:00|29125.9|29105.9|29123.4|29103.4|29133.4|29113.4|29118.4|29098.4|74
1596001800000|2020-07-29 05:50:00|29120.9|29100.9|29148.4|29128.4|29158.4|29138.4|29118.4|29098.4|99
1596002100000|2020-07-29 05:55:00|29145.9|29125.9|29165.9|29145.9|29165.9|29145.9|29140.9|29120.9|111
1596002400000|2020-07-29 06:00:00|29163.4|29143.4|29150.9|29130.9|29168.4|29148.4|29135.9|29115.9|139
1596002700000|2020-07-29 06:05:00|29153.4|29133.4|29143.4|29123.4|29160.9|29140.9|29138.4|29118.4|143
1596003000000|2020-07-29 06:10:00|29148.4|29128.4|29158.4|29138.4|29173.4|29153.4|29145.9|29125.9|246
1596003300000|2020-07-29 06:15:00|29160.9|29140.9|29183.4|29163.4|29188.4|29168.4|29158.4|29138.4|247
1596003600000|2020-07-29 06:20:00|29185.9|29165.9|29188.4|29168.4|29208.5|29188.5|29178.5|29158.5|349
1596003900000|2020-07-29 06:25:00|29190.9|29170.9|29218.5|29198.5|29238.5|29218.5|29190.9|29170.9|433
1596004200000|2020-07-29 06:30:00|29221|29201|29216|29196|29248.5|29228.5|29213.5|29193.5|232
1596004500000|2020-07-29 06:35:00|29213.5|29193.5|29183.5|29163.5|29216|29196|29178.5|29158.5|282
1596004800000|2020-07-29 06:40:00|29181|29161|29183.5|29163.5|29196|29176|29163.5|29143.5|176
1596005100000|2020-07-29 06:45:00|29181|29161|29178.5|29158.5|29186|29166|29158.5|29138.5|186
1596005400000|2020-07-29 06:50:00|29183.5|29163.5|29171|29151|29193.5|29173.5|29163.5|29143.5|155
1596005700000|2020-07-29 06:55:00|29168.5|29148.5|29193.5|29173.5|29198.5|29178.5|29163.5|29143.5|178
1596006000000|2020-07-29 07:00:00|29198.5|29178.5|29228.5|29208.5|29233.5|29213.5|29191|29171|242
1596006300000|2020-07-29 07:05:00|29231|29211|29206|29186|29233.5|29213.5|29196|29176|131
1596006600000|2020-07-29 07:10:00|29203.5|29183.5|29263.5|29243.5|29268.5|29248.5|29203.5|29183.5|268
1596006900000|2020-07-29 07:15:00|29266|29246|29223.5|29203.5|29268.5|29248.5|29213.5|29193.5|239
1596007200000|2020-07-29 07:20:00|29226.1|29206.1|29228.5|29208.5|29228.5|29208.5|29203.5|29183.5|78
1596007500000|2020-07-29 07:25:00|29228.6|29208.6|29226.1|29206.1|29258.5|29238.5|29226.1|29206.1|223
1596007800000|2020-07-29 07:30:00|29228.6|29208.6|29258.6|29238.6|29258.6|29238.6|29218.6|29198.6|117
1596008100000|2020-07-29 07:35:00|29256.1|29236.1|29258.6|29238.6|29268.6|29248.6|29256.1|29236.1|62
1596008400000|2020-07-29 07:40:00|29261.1|29241.1|29288.6|29268.6|29301.1|29281.1|29261.1|29241.1|319
1596008700000|2020-07-29 07:45:00|29291.1|29271.1|29253.6|29233.6|29293.6|29273.6|29243.6|29223.6|176
1596009000000|2020-07-29 07:50:00|29251.1|29231.1|29248.6|29228.6|29263.6|29243.6|29238.6|29218.6|140
1596009300000|2020-07-29 07:55:00|29253.6|29233.6|29188.6|29168.6|29253.6|29233.6|29188.6|29168.6|239
1596009600000|2020-07-29 08:00:00|29191.1|29171.1|29161.1|29141.1|29213.6|29193.6|29153.6|29133.6|285
1596009900000|2020-07-29 08:05:00|29166.1|29146.1|29223.6|29203.6|29238.6|29218.6|29166.1|29146.1|252
1596010200000|2020-07-29 08:10:00|29218.6|29198.6|29273.6|29253.6|29278.6|29258.6|29218.6|29198.6|263
1596010500000|2020-07-29 08:15:00|29268.6|29248.6|29306.1|29286.1|29316.1|29296.1|29266.1|29246.1|318
1596010800000|2020-07-29 08:20:00|29308.6|29288.6|29348.6|29328.6|29353.6|29333.6|29308.6|29288.6|407
1596011100000|2020-07-29 08:25:00|29351.1|29331.1|29343.6|29323.6|29353.6|29333.6|29333.6|29313.6|309
1596011400000|2020-07-29 08:30:00|29348.6|29328.6|29323.7|29303.7|29358.6|29338.6|29323.7|29303.7|242
1596011700000|2020-07-29 08:35:00|29326.2|29306.2|29303.7|29283.7|29333.7|29313.7|29298.7|29278.7|139
1596012000000|2020-07-29 08:40:00|29298.7|29278.7|29281.2|29261.2|29301.2|29281.2|29281.2|29261.2|98
1596012300000|2020-07-29 08:45:00|29278.7|29258.7|29298.7|29278.7|29298.7|29278.7|29276.2|29256.2|70
1596012600000|2020-07-29 08:50:00|29301.2|29281.2|29293.7|29273.7|29316.2|29296.2|29281.2|29261.2|93
1596012900000|2020-07-29 08:55:00|29291.2|29271.2|29318.7|29298.7|29318.7|29298.7|29288.7|29268.7|68
1596013200000|2020-07-29 09:00:00|29321.2|29301.2|29313.7|29293.7|29328.7|29308.7|29306.2|29286.2|175
1596013500000|2020-07-29 09:05:00|29308.7|29288.7|29296.2|29276.2|29318.7|29298.7|29293.7|29273.7|107
1596013800000|2020-07-29 09:10:00|29298.7|29278.7|29318.7|29298.7|29318.7|29298.7|29288.7|29268.7|89
1596014100000|2020-07-29 09:15:00|29316.2|29296.2|29303.7|29283.7|29318.7|29298.7|29298.7|29278.7|146
1596014400000|2020-07-29 09:20:00|29308.7|29288.7|29293.7|29273.7|29313.7|29293.7|29293.7|29273.7|117
1596014700000|2020-07-29 09:25:00|29298.7|29278.7|29308.7|29288.7|29308.7|29288.7|29293.7|29273.7|117
1596015000000|2020-07-29 09:30:00|29313.7|29293.7|29298.8|29278.8|29313.8|29293.8|29298.8|29278.8|92
1596015300000|2020-07-29 09:35:00|29301.2|29281.2|29308.8|29288.8|29313.8|29293.8|29301.2|29281.2|48
1596015600000|2020-07-29 09:40:00|29311.3|29291.3|29303.8|29283.8|29323.8|29303.8|29303.8|29283.8|70
1596015900000|2020-07-29 09:45:00|29308.7|29288.7|29293.8|29273.8|29308.8|29288.8|29291.3|29271.3|61
1596016200000|2020-07-29 09:50:00|29298.7|29278.7|29273.8|29253.8|29298.7|29278.7|29268.8|29248.8|146
1596016500000|2020-07-29 09:55:00|29268.8|29248.8|29266.3|29246.3|29278.8|29258.8|29261.3|29241.3|81
1596016800000|2020-07-29 10:00:00|29263.8|29243.8|29273.8|29253.8|29283.8|29263.8|29263.8|29243.8|61
1596017100000|2020-07-29 10:05:00|29276.3|29256.3|29288.8|29268.8|29291.3|29271.3|29273.8|29253.8|45
1596017400000|2020-07-29 10:10:00|29286.3|29266.3|29268.8|29248.8|29288.8|29268.8|29268.8|29248.8|70
1596017700000|2020-07-29 10:15:00|29266.3|29246.3|29263.8|29243.8|29273.8|29253.8|29258.8|29238.8|48
1596018000000|2020-07-29 10:20:00|29263.9|29243.9|29261.4|29241.4|29268.8|29248.8|29258.9|29238.9|56
1596018300000|2020-07-29 10:25:00|29258.9|29238.9|29258.9|29238.9|29261.4|29241.4|29248.9|29228.9|113
1596018600000|2020-07-29 10:30:00|29263.8|29243.8|29263.9|29243.9|29263.9|29243.9|29253.9|29233.9|62
1596018900000|2020-07-29 10:35:00|29258.9|29238.9|29243.9|29223.9|29258.9|29238.9|29243.9|29223.9|64
1596019200000|2020-07-29 10:40:00|29241.4|29221.4|29223.9|29203.9|29243.9|29223.9|29223.9|29203.9|182
1596019500000|2020-07-29 10:45:00|29221.4|29201.4|29231.4|29211.4|29238.9|29218.9|29221.4|29201.4|69
1596019800000|2020-07-29 10:50:00|29228.9|29208.9|29241.4|29221.4|29241.4|29221.4|29223.9|29203.9|98
1596020100000|2020-07-29 10:55:00|29239|29219|29219|29199|29243.9|29223.9|29218.9|29198.9|95
1596020400000|2020-07-29 11:00:00|29223.9|29203.9|29206.5|29186.5|29224|29204|29204|29184|110
1596020700000|2020-07-29 11:05:00|29204|29184|29209|29189|29209|29189|29196.5|29176.5|125
1596021000000|2020-07-29 11:10:00|29211.5|29191.5|29204|29184|29211.5|29191.5|29199|29179|111
1596021300000|2020-07-29 11:15:00|29199|29179|29164|29144|29201.5|29181.5|29154|29134|277
1596021600000|2020-07-29 11:20:00|29159|29139|29154|29134|29164|29144|29139|29119|168
1596021900000|2020-07-29 11:25:00|29156.5|29136.5|29184|29164|29184|29164|29156.5|29136.5|122
1596022200000|2020-07-29 11:30:00|29181.5|29161.5|29211.5|29191.5|29211.5|29191.5|29164|29144|291
1596022500000|2020-07-29 11:35:00|29214|29194|29199|29179|29219|29199|29194|29174|202
1596022800000|2020-07-29 11:40:00|29204|29184|29224.1|29204.1|29226.5|29206.5|29204|29184|105
1596023100000|2020-07-29 11:45:00|29221.6|29201.6|29221.6|29201.6|29234.1|29214.1|29209.1|29189.1|256
1596023400000|2020-07-29 11:50:00|29219.1|29199.1|29219.1|29199.1|29219.1|29199.1|29196.6|29176.6|108
1596023700000|2020-07-29 11:55:00|29221.6|29201.6|29221.6|29201.6|29221.6|29201.6|29211.6|29191.6|40
1596024000000|2020-07-29 12:00:00|29224.1|29204.1|29231.6|29211.6|29241.6|29221.6|29214.1|29194.1|222
1596024300000|2020-07-29 12:05:00|29229.1|29209.1|29259.1|29239.1|29259.1|29239.1|29224.1|29204.1|238
1596024600000|2020-07-29 12:10:00|29264|29244|29244.1|29224.1|29264|29244|29224.1|29204.1|308
1596024900000|2020-07-29 12:15:00|29241.6|29221.6|29191.6|29171.6|29244.1|29224.1|29189.1|29169.1|240
1596025200000|2020-07-29 12:20:00|29189.1|29169.1|29194.1|29174.1|29209.1|29189.1|29184.2|29164.2|192
1596025500000|2020-07-29 12:25:00|29189.1|29169.1|29201.6|29181.6|29209.1|29189.1|29189.1|29169.1|172
1596025800000|2020-07-29 12:30:00|29196.6|29176.6|29189.2|29169.2|29199.2|29179.2|29184.1|29164.1|161
1596026100000|2020-07-29 12:35:00|29194.1|29174.1|29184.1|29164.1|29196.6|29176.6|29154.2|29134.2|326
1596026400000|2020-07-29 12:40:00|29161.7|29141.7|29134.2|29114.2|29161.7|29141.7|29114.2|29094.2|399
1596026700000|2020-07-29 12:45:00|29131.7|29111.7|29134.2|29114.2|29159.2|29139.2|29129.2|29109.2|189
1596027000000|2020-07-29 12:50:00|29136.7|29116.7|29149.2|29129.2|29169.2|29149.2|29136.7|29116.7|438
1596027300000|2020-07-29 12:55:00|29151.7|29131.7|29149.2|29129.2|29159.2|29139.2|29144.2|29124.2|262
1596027600000|2020-07-29 13:00:00|29144.2|29124.2|29189.2|29169.2|29194.2|29174.2|29144.2|29124.2|532
1596027900000|2020-07-29 13:05:00|29194.2|29174.2|29154.2|29134.2|29196.7|29176.7|29144.2|29124.2|853
1596028200000|2020-07-29 13:10:00|29159.2|29139.2|29151.7|29131.7|29179.2|29159.2|29144.3|29124.3|451
1596028500000|2020-07-29 13:15:00|29151.8|29131.8|29174.2|29154.2|29189.3|29169.3|29144.2|29124.2|242
1596028800000|2020-07-29 13:20:00|29176.7|29156.7|29194.3|29174.3|29194.3|29174.3|29161.7|29141.7|249
1596029100000|2020-07-29 13:25:00|29196.8|29176.8|29174.3|29154.3|29196.8|29176.8|29174.3|29154.3|158
1596029400000|2020-07-29 13:30:00|29174.2|29154.2|29164.3|29144.3|29186.8|29166.8|29164.3|29144.3|460
1596029700000|2020-07-29 13:35:00|29159.3|29139.3|29126.8|29106.8|29174.3|29154.3|29124.3|29104.3|248
1596030000000|2020-07-29 13:40:00|29129.3|29109.3|29111.8|29091.8|29139.3|29119.3|29099.3|29079.3|520
1596030300000|2020-07-29 13:45:00|29109.3|29089.3|28974.4|28954.4|29109.3|29089.3|28974.4|28954.4|1335
1596030600000|2020-07-29 13:50:00|28971.9|28951.9|29014.4|28994.4|29019.4|28999.4|28964.4|28944.4|964
1596030900000|2020-07-29 13:55:00|29019.3|28999.3|29039.4|29019.4|29059.4|29039.4|29014.4|28994.4|503
1596031200000|2020-07-29 14:00:00|29034.4|29014.4|29049.4|29029.4|29064.4|29044.4|29016.9|28996.9|340
1596031500000|2020-07-29 14:05:00|29044.4|29024.4|29064.4|29044.4|29069.3|29049.3|29031.9|29011.9|304
1596031800000|2020-07-29 14:10:00|29061.9|29041.9|29019.4|28999.4|29074.4|29054.4|29019.4|28999.4|360
1596032100000|2020-07-29 14:15:00|29024.4|29004.4|29046.9|29026.9|29054.4|29034.4|28999.4|28979.4|450
1596032400000|2020-07-29 14:20:00|29044.4|29024.4|29049.4|29029.4|29059.4|29039.4|29034.4|29014.4|272
1596032700000|2020-07-29 14:25:00|29049.5|29029.5|29079.4|29059.4|29079.4|29059.4|29044.4|29024.4|352
1596033000000|2020-07-29 14:30:00|29079.5|29059.5|29072|29052|29106.9|29086.9|29059.5|29039.5|503
1596033300000|2020-07-29 14:35:00|29071.9|29051.9|29139.4|29119.4|29139.4|29119.4|29054.5|29034.5|528
1596033600000|2020-07-29 14:40:00|29134.5|29114.5|29154.5|29134.5|29154.5|29134.5|29124.5|29104.5|303
1596033900000|2020-07-29 14:45:00|29152|29132|29157|29137|29169.5|29149.5|29137|29117|492
1596034200000|2020-07-29 14:50:00|29159.5|29139.5|29184.5|29164.5|29189.4|29169.4|29144.5|29124.5|371
1596034500000|2020-07-29 14:55:00|29184.4|29164.4|29244.5|29224.5|29249.5|29229.5|29184.4|29164.4|576
1596034800000|2020-07-29 15:00:00|29244.6|29224.6|29192|29172|29252|29232|29177.1|29157.1|604
1596035100000|2020-07-29 15:05:00|29194.5|29174.5|29209.5|29189.5|29224.5|29204.5|29177|29157|493
1596035400000|2020-07-29 15:10:00|29214.5|29194.5|29229.5|29209.5|29234.5|29214.5|29194.5|29174.5|285
1596035700000|2020-07-29 15:15:00|29224.6|29204.6|29199.6|29179.6|29224.6|29204.6|29194.5|29174.5|491
1596036000000|2020-07-29 15:20:00|29204.5|29184.5|29199.6|29179.6|29214.6|29194.6|29189.5|29169.5|163
1596036300000|2020-07-29 15:25:00|29194.6|29174.6|29239.5|29219.5|29244.5|29224.5|29194.6|29174.6|265
1596036600000|2020-07-29 15:30:00|29232.1|29212.1|29224.6|29204.6|29247.1|29227.1|29217.1|29197.1|257
1596036900000|2020-07-29 15:35:00|29227|29207|29229.6|29209.6|29234.6|29214.6|29219.6|29199.6|144
1596037200000|2020-07-29 15:40:00|29227.1|29207.1|29209.6|29189.6|29229.6|29209.6|29204.7|29184.7|251
1596037500000|2020-07-29 15:45:00|29207.1|29187.1|29192.1|29172.1|29207.1|29187.1|29184.6|29164.6|192
1596037800000|2020-07-29 15:50:00|29194.6|29174.6|29209.6|29189.6|29214.6|29194.6|29192.1|29172.1|130
1596038100000|2020-07-29 15:55:00|29214.6|29194.6|29209.6|29189.6|29224.6|29204.6|29204.6|29184.6|232
1596038400000|2020-07-29 16:00:00|29212.1|29192.1|29204.6|29184.6|29212.1|29192.1|29194.6|29174.6|120
1596038700000|2020-07-29 16:05:00|29207.1|29187.1|29219.6|29199.6|29224.6|29204.6|29202.1|29182.1|180
1596039000000|2020-07-29 16:10:00|29222.1|29202.1|29234.7|29214.7|29239.7|29219.7|29219.6|29199.6|181
1596039300000|2020-07-29 16:15:00|29239.6|29219.6|29199.7|29179.7|29239.6|29219.6|29199.6|29179.6|198
1596039600000|2020-07-29 16:20:00|29204.6|29184.6|29199.7|29179.7|29204.7|29184.7|29197.2|29177.2|111
1596039900000|2020-07-29 16:25:00|29199.6|29179.6|29197.2|29177.2|29204.7|29184.7|29194.7|29174.7|87
1596040200000|2020-07-29 16:30:00|29194.7|29174.7|29219.7|29199.7|29224.7|29204.7|29189.7|29169.7|154
1596040500000|2020-07-29 16:35:00|29224.7|29204.7|29222.2|29202.2|29227.2|29207.2|29219.7|29199.7|258
1596040800000|2020-07-29 16:40:00|29224.7|29204.7|29209.7|29189.7|29224.7|29204.7|29204.7|29184.7|149
1596041100000|2020-07-29 16:45:00|29204.8|29184.8|29184.7|29164.7|29207.2|29187.2|29184.7|29164.7|409
1596041400000|2020-07-29 16:50:00|29182.3|29162.3|29194.7|29174.7|29194.7|29174.7|29179.7|29159.7|140
1596041700000|2020-07-29 16:55:00|29192.2|29172.2|29199.7|29179.7|29209.8|29189.8|29187.2|29167.2|1488
1596042000000|2020-07-29 17:00:00|29194.8|29174.8|29184.8|29164.8|29194.8|29174.8|29184.8|29164.8|198
1596042300000|2020-07-29 17:05:00|29182.3|29162.3|29219.7|29199.7|29219.8|29199.8|29179.8|29159.8|204
1596042600000|2020-07-29 17:10:00|29222.2|29202.2|29219.8|29199.8|29224.8|29204.8|29219.8|29199.8|78
1596042900000|2020-07-29 17:15:00|29214.8|29194.8|29222.3|29202.3|29224.8|29204.8|29214.8|29194.8|112
1596043200000|2020-07-29 17:20:00|29224.8|29204.8|29229.8|29209.8|29229.8|29209.8|29219.8|29199.8|113
1596043500000|2020-07-29 17:25:00|29232.3|29212.3|29234.8|29214.8|29234.8|29214.8|29232.3|29212.3|69
1596043800000|2020-07-29 17:30:00|29224.9|29204.9|29214.8|29194.8|29227.3|29207.3|29212.3|29192.3|82
1596044100000|2020-07-29 17:35:00|29219.8|29199.8|29214.8|29194.8|29219.8|29199.8|29214.8|29194.8|19
1596044400000|2020-07-29 17:40:00|29219.8|29199.8|29229.8|29209.8|29232.3|29212.3|29214.8|29194.8|54
1596044700000|2020-07-29 17:45:00|29227.4|29207.4|29229.9|29209.9|29229.9|29209.9|29224.8|29204.8|101
1596045000000|2020-07-29 17:50:00|29227.4|29207.4|29214.9|29194.9|29229.9|29209.9|29214.9|29194.9|50
1596045300000|2020-07-29 17:55:00|29219.8|29199.8|29207.4|29187.4|29222.4|29202.4|29202.3|29182.3|123
1596045600000|2020-07-29 18:00:00|29209.8|29189.8|29217.4|29197.4|29239.9|29219.9|29179.9|29159.9|161
1596045900000|2020-07-29 18:05:00|29219.9|29199.9|29249.9|29229.9|29249.9|29229.9|29219.9|29199.9|118
1596046200000|2020-07-29 18:10:00|29252.4|29232.4|29264.9|29244.9|29289.7|29269.7|29252.4|29232.4|175
1596046500000|2020-07-29 18:15:00|29267.4|29247.4|29257.4|29237.4|29274.9|29254.9|29244.9|29224.9|71
1596046800000|2020-07-29 18:20:00|29259.9|29239.9|29269.9|29249.9|29274.9|29254.9|29254.9|29234.9|34
1596047100000|2020-07-29 18:25:00|29267.4|29247.4|29259.9|29239.9|29269.9|29249.9|29257.4|29237.4|30
1596047400000|2020-07-29 18:30:00|29264.9|29244.9|29277.4|29257.4|29289.9|29269.9|29264.9|29244.9|84
1596047700000|2020-07-29 18:35:00|29279.9|29259.9|29384.9|29364.9|29384.9|29364.9|29274.9|29254.9|467
1596048000000|2020-07-29 18:40:00|29387.4|29367.4|29384.9|29364.9|29389.9|29369.9|29354.9|29334.9|172
1596048300000|2020-07-29 18:45:00|29382.4|29362.4|29399.9|29379.9|29402.4|29382.4|29357.4|29337.4|146
1596048600000|2020-07-29 18:50:00|29404.9|29384.9|29397.4|29377.4|29444.9|29424.9|29390|29370|385
1596048900000|2020-07-29 18:55:00|29399.9|29379.9|29319.9|29299.9|29399.9|29379.9|29315|29295|255
1596049200000|2020-07-29 19:00:00|29322.4|29302.4|29267.4|29247.4|29327.4|29307.4|29252.4|29232.4|676
1596049500000|2020-07-29 19:05:00|29269.9|29249.9|29299.9|29279.9|29344.9|29324.9|29252.4|29232.4|299
1596049800000|2020-07-29 19:10:00|29295|29275|29312.5|29292.5|29330|29310|29284.9|29264.9|161
1596050100000|2020-07-29 19:15:00|29315|29295|29342.4|29322.4|29342.5|29322.5|29305|29285|74
1596050400000|2020-07-29 19:20:00|29345|29325|29374.9|29354.9|29384.9|29364.9|29342.4|29322.4|147
1596050700000|2020-07-29 19:25:00|29377.4|29357.4|29332.5|29312.5|29377.4|29357.4|29302.5|29282.5|187
1596051000000|2020-07-29 19:30:00|29335|29315|29365|29345|29369.9|29349.9|29314.9|29294.9|153
1596051300000|2020-07-29 19:35:00|29362.5|29342.5|29350|29330|29365|29345|29347.5|29327.5|61
1596051600000|2020-07-29 19:40:00|29347.5|29327.5|29327.5|29307.5|29350|29330|29317.5|29297.5|104
1596051900000|2020-07-29 19:45:00|29330|29310|29290|29270|29330|29310|29275|29255|140
1596052200000|2020-07-29 19:50:00|29287.5|29267.5|29275|29255|29290|29270|29265|29245|124
1596052500000|2020-07-29 19:55:00|29272.6|29252.6|29280.1|29260.1|29290|29270|29270|29250|108
1596052800000|2020-07-29 20:00:00|29277.6|29257.6|29290.1|29270.1|29290.1|29270.1|29272.5|29252.5|110
1596053100000|2020-07-29 20:05:00|29290|29270|29300.1|29280.1|29300.1|29280.1|29270.1|29250.1|84
1596053400000|2020-07-29 20:10:00|29297.5|29277.5|29312.6|29292.6|29315.1|29295.1|29295.1|29275.1|31
1596053700000|2020-07-29 20:15:00|29315|29295|29320.1|29300.1|29320.1|29300.1|29315|29295|24
1596054000000|2020-07-29 20:20:00|29325.1|29305.1|29330.1|29310.1|29330.1|29310.1|29325|29305|28
1596054300000|2020-07-29 20:25:00|29325.2|29305.2|29320.1|29300.1|29327.6|29307.6|29320|29300|54
1596054600000|2020-07-29 20:30:00|29322.5|29302.5|29325.1|29305.1|29327.6|29307.6|29320.1|29300.1|26
1596054900000|2020-07-29 20:35:00|29325|29305|29320.1|29300.1|29325|29305|29315.1|29295.1|25
1596055200000|2020-07-29 20:40:00|29320.2|29300.2|29330.2|29310.2|29335.1|29315.1|29320.2|29300.2|31
1596055500000|2020-07-29 20:45:00|29332.6|29312.6|29342.6|29322.6|29345.1|29325.1|29330.2|29310.2|22
1596055800000|2020-07-29 20:50:00|29347.6|29327.6|29345.2|29325.2|29350.2|29330.2|29345.2|29325.2|31
1596056100000|2020-07-29 20:55:00|29347.6|29327.6|29350.2|29330.2|29355.2|29335.2|29345.2|29325.2|70
1596060000000|2020-07-29 22:00:00|29362.5|29342.5|29350.3|29330.3|29365.3|29345.3|29342.8|29322.8|140
1596060300000|2020-07-29 22:05:00|29345.3|29325.3|29345.3|29325.3|29345.3|29325.3|29325.3|29305.3|34
1596060600000|2020-07-29 22:10:00|29342.8|29322.8|29350.2|29330.2|29350.2|29330.2|29342.8|29322.8|14
1596060900000|2020-07-29 22:15:00|29345.3|29325.3|29345.3|29325.3|29350.3|29330.3|29345.3|29325.3|17
1596061200000|2020-07-29 22:20:00|29350.3|29330.3|29340.3|29320.3|29350.3|29330.3|29335.3|29315.3|18
1596061500000|2020-07-29 22:25:00|29342.9|29322.9|29340.4|29320.4|29342.9|29322.9|29340.4|29320.4|9
1596061800000|2020-07-29 22:30:00|29345.4|29325.4|29335.4|29315.4|29345.4|29325.4|29335.4|29315.4|22
1596062100000|2020-07-29 22:35:00|29337.9|29317.9|29337.9|29317.9|29340.4|29320.4|29330.4|29310.4|65
1596062400000|2020-07-29 22:40:00|29340.4|29320.4|29340.4|29320.4|29345.4|29325.4|29340.4|29320.4|41
1596062700000|2020-07-29 22:45:00|29342.8|29322.8|29335.4|29315.4|29342.9|29322.9|29335.4|29315.4|17
1596063000000|2020-07-29 22:50:00|29340.4|29320.4|29335.4|29315.4|29340.4|29320.4|29335.4|29315.4|14
1596063300000|2020-07-29 22:55:00|29330.4|29310.4|29327.9|29307.9|29330.4|29310.4|29327.9|29307.9|12
1596063600000|2020-07-29 23:00:00|29330.4|29310.4|29330.4|29310.4|29335.4|29315.4|29327.9|29307.9|27
1596063900000|2020-07-29 23:05:00|29335.4|29315.4|29330.4|29310.4|29335.4|29315.4|29330.4|29310.4|13
1596064200000|2020-07-29 23:10:00|29325.4|29305.4|29320.4|29300.4|29325.4|29305.4|29317.9|29297.9|23
1596064500000|2020-07-29 23:15:00|29322.9|29302.9|29318|29298|29322.9|29302.9|29318|29298|22
1596064800000|2020-07-29 23:20:00|29315.5|29295.5|29300.5|29280.5|29315.5|29295.5|29300.5|29280.5|47
1596065100000|2020-07-29 23:25:00|29303|29283|29310.5|29290.5|29310.5|29290.5|29300.5|29280.5|40
1596065400000|2020-07-29 23:30:00|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|29315.5|29295.5|22
1596065700000|2020-07-29 23:35:00|29320.5|29300.5|29315.5|29295.5|29320.5|29300.5|29315.5|29295.5|17
1596066000000|2020-07-29 23:40:00|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|18
1596066300000|2020-07-29 23:45:00|29305.5|29285.5|29305.5|29285.5|29308|29288|29303|29283|34
1596066600000|2020-07-29 23:50:00|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|29300.6|29280.6|33
1596066900000|2020-07-29 23:55:00|29315.5|29295.5|29300.5|29280.5|29315.5|29295.5|29300.5|29280.5|34
1596067200000|2020-07-30 00:00:00|29305.5|29285.5|29285.5|29265.5|29315.6|29295.6|29285.5|29265.5|154
1596067500000|2020-07-30 00:05:00|29288|29268|29310.6|29290.6|29313.1|29293.1|29288|29268|95
1596067800000|2020-07-30 00:10:00|29310.5|29290.5|29315.6|29295.6|29325.6|29305.6|29305.6|29285.6|64
1596068100000|2020-07-30 00:15:00|29320.6|29300.6|29308.1|29288.1|29320.6|29300.6|29303.1|29283.1|47
1596068400000|2020-07-30 00:20:00|29310.6|29290.6|29315.6|29295.6|29320.6|29300.6|29305.6|29285.6|30
1596068700000|2020-07-30 00:25:00|29318|29298|29320.6|29300.6|29320.6|29300.6|29315.6|29295.6|32
1596069000000|2020-07-30 00:30:00|29318.1|29298.1|29320.6|29300.6|29320.6|29300.6|29315.6|29295.6|36
1596069300000|2020-07-30 00:35:00|29320.7|29300.7|29333.1|29313.1|29335.7|29315.7|29320.6|29300.6|74
1596069600000|2020-07-30 00:40:00|29335.6|29315.6|29330.5|29310.5|29335.6|29315.6|29330.5|29310.5|81
1596069900000|2020-07-30 00:45:00|29328|29308|29320.5|29300.5|29328|29308|29315.5|29295.5|77
1596070200000|2020-07-30 00:50:00|29320.6|29300.6|29335.6|29315.6|29335.6|29315.6|29318.1|29298.1|31
1596070500000|2020-07-30 00:55:00|29338.1|29318.1|29345.6|29325.6|29345.6|29325.6|29335.6|29315.6|62
1596070800000|2020-07-30 01:00:00|29343.1|29323.1|29290.6|29270.6|29353.1|29333.1|29270.6|29250.6|672
1596071100000|2020-07-30 01:05:00|29293.1|29273.1|29305.6|29285.6|29315.6|29295.6|29290.6|29270.6|114
1596071400000|2020-07-30 01:10:00|29303.1|29283.1|29250.6|29230.6|29310.6|29290.6|29208.1|29188.1|507
1596071700000|2020-07-30 01:15:00|29253.1|29233.1|29260.6|29240.6|29265.6|29245.6|29240.6|29220.6|222
1596072000000|2020-07-30 01:20:00|29263.1|29243.1|29275.6|29255.6|29278.1|29258.1|29258.1|29238.1|208
1596072300000|2020-07-30 01:25:00|29273.1|29253.1|29275.6|29255.6|29278.1|29258.1|29255.6|29235.6|100
1596072600000|2020-07-30 01:30:00|29278.1|29258.1|29258.1|29238.1|29293.1|29273.1|29255.6|29235.6|176
1596072900000|2020-07-30 01:35:00|29258.2|29238.2|29268.1|29248.1|29270.6|29250.6|29253.1|29233.1|63
1596073200000|2020-07-30 01:40:00|29270.6|29250.6|29268.2|29248.2|29290.7|29270.7|29265.6|29245.6|95
1596073500000|2020-07-30 01:45:00|29270.7|29250.7|29248.2|29228.2|29270.7|29250.7|29238.1|29218.1|106
1596073800000|2020-07-30 01:50:00|29245.8|29225.8|29250.7|29230.7|29260.7|29240.7|29245.7|29225.7|68
1596074100000|2020-07-30 01:55:00|29248.2|29228.2|29205.7|29185.7|29250.7|29230.7|29198.2|29178.2|227
1596074400000|2020-07-30 02:00:00|29203.2|29183.2|29215.7|29195.7|29228.2|29208.2|29200.7|29180.7|153
1596074700000|2020-07-30 02:05:00|29210.7|29190.7|29190.7|29170.7|29210.7|29190.7|29173.2|29153.2|260
1596075000000|2020-07-30 02:10:00|29193.2|29173.2|29200.7|29180.7|29210.7|29190.7|29170.7|29150.7|175
1596075300000|2020-07-30 02:15:00|29203.2|29183.2|29210.7|29190.7|29210.7|29190.7|29190.7|29170.7|47
1596075600000|2020-07-30 02:20:00|29205.7|29185.7|29195.7|29175.7|29210.7|29190.7|29195.7|29175.7|54
1596075900000|2020-07-30 02:25:00|29193.2|29173.2|29215.7|29195.7|29215.7|29195.7|29190.8|29170.8|46
1596076200000|2020-07-30 02:30:00|29210.7|29190.7|29223.3|29203.3|29225.8|29205.8|29200.7|29180.7|151
1596076500000|2020-07-30 02:35:00|29225.8|29205.8|29230.8|29210.8|29230.8|29210.8|29215.8|29195.8|61
1596076800000|2020-07-30 02:40:00|29235.8|29215.8|29205.8|29185.8|29235.8|29215.8|29200.8|29180.8|100
1596077100000|2020-07-30 02:45:00|29208.2|29188.2|29240.7|29220.7|29245.7|29225.7|29205.8|29185.8|99
1596077400000|2020-07-30 02:50:00|29240.8|29220.8|29248.3|29228.3|29253.3|29233.3|29235.8|29215.8|88
1596077700000|2020-07-30 02:55:00|29245.8|29225.8|29243.3|29223.3|29253.3|29233.3|29240.8|29220.8|70
1596078000000|2020-07-30 03:00:00|29245.8|29225.8|29260.8|29240.8|29263.3|29243.3|29240.8|29220.8|111
1596078300000|2020-07-30 03:05:00|29263.3|29243.3|29260.8|29240.8|29265.8|29245.8|29250.8|29230.8|142
1596078600000|2020-07-30 03:10:00|29263.3|29243.3|29285.8|29265.8|29285.8|29265.8|29263.3|29243.3|139
1596078900000|2020-07-30 03:15:00|29288.3|29268.3|29275.8|29255.8|29290.8|29270.8|29273.3|29253.3|112
1596079200000|2020-07-30 03:20:00|29278.3|29258.3|29285.9|29265.9|29295.9|29275.9|29275.8|29255.8|160
1596079500000|2020-07-30 03:25:00|29290.8|29270.8|29280.9|29260.9|29290.9|29270.9|29270.9|29250.9|186
1596079800000|2020-07-30 03:30:00|29278.4|29258.4|29265.9|29245.9|29280.9|29260.9|29265.9|29245.9|39
1596080100000|2020-07-30 03:35:00|29270.9|29250.9|29275.9|29255.9|29275.9|29255.9|29268.4|29248.4|33
1596080400000|2020-07-30 03:40:00|29271|29251|29275.9|29255.9|29280.9|29260.9|29270.9|29250.9|29
1596080700000|2020-07-30 03:45:00|29273.4|29253.4|29270.9|29250.9|29275.9|29255.9|29270.9|29250.9|13
1596081000000|2020-07-30 03:50:00|29273.4|29253.4|29265.9|29245.9|29280.9|29260.9|29263.5|29243.5|63
1596081300000|2020-07-30 03:55:00|29260.9|29240.9|29255.9|29235.9|29265.9|29245.9|29255.9|29235.9|35
1596081600000|2020-07-30 04:00:00|29251|29231|29250.9|29230.9|29255.9|29235.9|29250.9|29230.9|30
1596081900000|2020-07-30 04:05:00|29245.9|29225.9|29245.9|29225.9|29245.9|29225.9|29240.9|29220.9|33
1596082200000|2020-07-30 04:10:00|29248.4|29228.4|29251|29231|29255.9|29235.9|29245.9|29225.9|32
1596082500000|2020-07-30 04:15:00|29248.5|29228.5|29241|29221|29248.5|29228.5|29236|29216|41
1596082800000|2020-07-30 04:20:00|29243.5|29223.5|29251|29231|29251|29231|29243.5|29223.5|11
1596083100000|2020-07-30 04:25:00|29248.4|29228.4|29251|29231|29251|29231|29246|29226|11
1596083400000|2020-07-30 04:30:00|29253.4|29233.4|29256|29236|29256|29236|29253.4|29233.4|18
1596083700000|2020-07-30 04:35:00|29261|29241|29256|29236|29261|29241|29253.5|29233.5|22
1596084000000|2020-07-30 04:40:00|29253.5|29233.5|29256|29236|29256|29236|29251.1|29231.1|7
1596084300000|2020-07-30 04:45:00|29256.1|29236.1|29256|29236|29261|29241|29256|29236|15
1596084600000|2020-07-30 04:50:00|29258.5|29238.5|29256|29236|29258.5|29238.5|29256|29236|9
1596084900000|2020-07-30 04:55:00|29253.6|29233.6|29246.1|29226.1|29256|29236|29246.1|29226.1|34
1596085200000|2020-07-30 05:00:00|29246|29226|29226|29206|29246|29226|29218.6|29198.6|98
1596085500000|2020-07-30 05:05:00|29223.5|29203.5|29221.1|29201.1|29228.6|29208.6|29221.1|29201.1|35
1596085800000|2020-07-30 05:10:00|29216.1|29196.1|29211.1|29191.1|29216.1|29196.1|29208.6|29188.6|31
1596086100000|2020-07-30 05:15:00|29206.1|29186.1|29183.6|29163.6|29211.1|29191.1|29183.6|29163.6|91
1596086400000|2020-07-30 05:20:00|29186.1|29166.1|29201.1|29181.1|29201.1|29181.1|29183.6|29163.6|123
1596086700000|2020-07-30 05:25:00|29198.6|29178.6|29166.1|29146.1|29206.1|29186.1|29156.1|29136.1|160
1596087000000|2020-07-30 05:30:00|29163.7|29143.7|29191.1|29171.1|29193.7|29173.7|29146.1|29126.1|220
1596087300000|2020-07-30 05:35:00|29188.6|29168.6|29206.1|29186.1|29206.1|29186.1|29173.6|29153.6|138
1596087600000|2020-07-30 05:40:00|29208.6|29188.6|29191.2|29171.2|29211.2|29191.2|29191.2|29171.2|145
1596087900000|2020-07-30 05:45:00|29191.1|29171.1|29183.6|29163.6|29191.1|29171.1|29171.1|29151.1|120
1596088200000|2020-07-30 05:50:00|29186.1|29166.1|29211.1|29191.1|29216.1|29196.1|29186.1|29166.1|107
1596088500000|2020-07-30 05:55:00|29213.6|29193.6|29201.2|29181.2|29213.6|29193.6|29191.2|29171.2|104
1596088800000|2020-07-30 06:00:00|29198.6|29178.6|29181.2|29161.2|29208.7|29188.7|29181.2|29161.2|151
1596089100000|2020-07-30 06:05:00|29178.7|29158.7|29198.6|29178.6|29198.7|29178.7|29176.2|29156.2|43
1596089400000|2020-07-30 06:10:00|29196.2|29176.2|29168.7|29148.7|29198.7|29178.7|29166.2|29146.2|110
1596089700000|2020-07-30 06:15:00|29166.2|29146.2|29166.2|29146.2|29176.2|29156.2|29161.2|29141.2|81
1596090000000|2020-07-30 06:20:00|29163.7|29143.7|29173.7|29153.7|29181.2|29161.2|29136.2|29116.2|168
1596090300000|2020-07-30 06:25:00|29171.2|29151.2|29126.3|29106.3|29171.2|29151.2|29126.3|29106.3|186
1596090600000|2020-07-30 06:30:00|29126.2|29106.2|29113.8|29093.8|29131.2|29111.2|29098.8|29078.8|378
1596090900000|2020-07-30 06:35:00|29111.2|29091.2|29116.2|29096.2|29136.2|29116.2|29091.2|29071.2|250
1596091200000|2020-07-30 06:40:00|29113.7|29093.7|29121.2|29101.2|29128.7|29108.7|29086.2|29066.2|231
1596091500000|2020-07-30 06:45:00|29118.8|29098.8|29141.3|29121.3|29146.3|29126.3|29111.2|29091.2|231
1596091800000|2020-07-30 06:50:00|29143.7|29123.7|29131.3|29111.3|29146.3|29126.3|29111.3|29091.3|253
1596092100000|2020-07-30 06:55:00|29136.3|29116.3|29126.3|29106.3|29146.2|29126.2|29118.7|29098.7|232
1596092400000|2020-07-30 07:00:00|29131.3|29111.3|29111.3|29091.3|29133.8|29113.8|29106.3|29086.3|139
1596092700000|2020-07-30 07:05:00|29106.3|29086.3|29091.3|29071.3|29121.3|29101.3|29081.3|29061.3|247
1596093000000|2020-07-30 07:10:00|29088.9|29068.9|29101.4|29081.4|29141.4|29121.4|29073.9|29053.9|398
1596093300000|2020-07-30 07:15:00|29106.4|29086.4|29036.4|29016.4|29106.4|29086.4|29031.5|29011.5|495
1596093600000|2020-07-30 07:20:00|29034|29014|29031.4|29011.4|29048.9|29028.9|29016.5|28996.5|279
1596093900000|2020-07-30 07:25:00|29026.4|29006.4|29046.4|29026.4|29056.5|29036.5|29026.4|29006.4|180
1596094200000|2020-07-30 07:30:00|29041.6|29021.6|29004.1|28984.1|29041.6|29021.6|28994.2|28974.2|501
1596094500000|2020-07-30 07:35:00|29006.5|28986.5|29024.1|29004.1|29036.6|29016.6|28994.1|28974.1|285
1596094800000|2020-07-30 07:40:00|29026.6|29006.6|29054.1|29034.1|29054.1|29034.1|29021.6|29001.6|177
1596095100000|2020-07-30 07:45:00|29056.5|29036.5|29046.6|29026.6|29056.5|29036.5|29031.6|29011.6|116
1596095400000|2020-07-30 07:50:00|29041.7|29021.7|29036.6|29016.6|29056.6|29036.6|29031.6|29011.6|111
1596095700000|2020-07-30 07:55:00|29031.6|29011.6|29009.1|28989.1|29031.6|29011.6|29006.6|28986.6|188
1596096000000|2020-07-30 08:00:00|29011.6|28991.6|29074.1|29054.1|29081.6|29061.6|29009.2|28989.2|225
1596096300000|2020-07-30 08:05:00|29076.6|29056.6|29066.6|29046.6|29076.6|29056.6|29036.6|29016.6|174
1596096600000|2020-07-30 08:10:00|29061.6|29041.6|29051.6|29031.6|29061.6|29041.6|29031.6|29011.6|120
1596096900000|2020-07-30 08:15:00|29046.8|29026.8|29046.7|29026.7|29054.2|29034.2|29036.7|29016.7|81
1596097200000|2020-07-30 08:20:00|29049.1|29029.1|29026.7|29006.7|29051.7|29031.7|29021.7|29001.7|94
1596097500000|2020-07-30 08:25:00|29024.2|29004.2|28926.7|28906.7|29024.2|29004.2|28911.7|28891.7|654
1596097800000|2020-07-30 08:30:00|28931.6|28911.6|28969.2|28949.2|28974.1|28954.1|28921.7|28901.7|357
1596098100000|2020-07-30 08:35:00|28966.7|28946.7|28951.7|28931.7|28976.7|28956.7|28951.7|28931.7|222
1596098400000|2020-07-30 08:40:00|28946.7|28926.7|28951.7|28931.7|28954.2|28934.2|28929.3|28909.3|214
1596098700000|2020-07-30 08:45:00|28946.7|28926.7|28951.7|28931.7|28951.7|28931.7|28916.7|28896.7|185
1596099000000|2020-07-30 08:50:00|28949.3|28929.3|28951.7|28931.7|28961.7|28941.7|28936.7|28916.7|144
1596099300000|2020-07-30 08:55:00|28946.8|28926.8|28911.9|28891.9|28946.8|28926.8|28909.3|28889.3|273
1596099600000|2020-07-30 09:00:00|28909.4|28889.4|28931.9|28911.9|28936.9|28916.9|28896.8|28876.8|216
1596099900000|2020-07-30 09:05:00|28929.4|28909.4|28891.9|28871.9|28939.4|28919.4|28891.9|28871.9|185
1596100200000|2020-07-30 09:10:00|28894.4|28874.4|28916.7|28896.7|28916.7|28896.7|28889.4|28869.4|396
1596100500000|2020-07-30 09:15:00|28914.3|28894.3|28901.9|28881.9|28914.3|28894.3|28891.8|28871.8|132
1596100800000|2020-07-30 09:20:00|28899.5|28879.5|28921.9|28901.9|28921.9|28901.9|28891.9|28871.9|242
1596101100000|2020-07-30 09:25:00|28919.4|28899.4|28916.9|28896.9|28921.9|28901.9|28906.9|28886.9|128
1596101400000|2020-07-30 09:30:00|28912|28892|28949.4|28929.4|28951.9|28931.9|28904.4|28884.4|268
1596101700000|2020-07-30 09:35:00|28951.9|28931.9|28976.9|28956.9|28979.4|28959.4|28946.9|28926.9|209
1596102000000|2020-07-30 09:40:00|28977|28957|29012|28992|29031.9|29011.9|28974.5|28954.5|307
1596102300000|2020-07-30 09:45:00|29014.5|28994.5|29027|29007|29032|29012|29012|28992|166
1596102600000|2020-07-30 09:50:00|29029.5|29009.5|29054.5|29034.5|29056.9|29036.9|29027|29007|234
1596102900000|2020-07-30 09:55:00|29052|29032|29024.5|29004.5|29054.5|29034.5|29022|29002|117
1596103200000|2020-07-30 10:00:00|29022|29002|29007|28987|29026.9|29006.9|29007|28987|107
1596103500000|2020-07-30 10:05:00|29002.1|28982.1|28997|28977|29004.5|28984.5|28992|28972|118
1596103800000|2020-07-30 10:10:00|28994.6|28974.6|29017|28997|29022|29002|28987|28967|118
1596104100000|2020-07-30 10:15:00|29014.6|28994.6|29017|28997|29022|29002|29007|28987|84
1596104400000|2020-07-30 10:20:00|29019.5|28999.5|29022|29002|29032|29012|29014.5|28994.5|108
1596104700000|2020-07-30 10:25:00|29017.1|28997.1|29007.1|28987.1|29029.5|29009.5|29002|28982|135
1596105000000|2020-07-30 10:30:00|29004.6|28984.6|29022.1|29002.1|29022.1|29002.1|28997.1|28977.1|86
1596105300000|2020-07-30 10:35:00|29017.1|28997.1|29012.1|28992.1|29019.5|28999.5|28997.2|28977.2|40
1596105600000|2020-07-30 10:40:00|29009.6|28989.6|28976.9|28956.9|29009.6|28989.6|28974.4|28954.4|253
1596105900000|2020-07-30 10:45:00|28974.4|28954.4|28957|28937|28979.5|28959.5|28951.9|28931.9|191
1596106200000|2020-07-30 10:50:00|28961.9|28941.9|28939.4|28919.4|28972|28952|28937|28917|164
1596106500000|2020-07-30 10:55:00|28941.9|28921.9|28972|28952|28972|28952|28932|28912|165
1596106800000|2020-07-30 11:00:00|28971.9|28951.9|29002|28982|29007|28987|28967|28947|378
1596107100000|2020-07-30 11:05:00|29002.1|28982.1|28987|28967|29007|28987|28987|28967|155
1596107400000|2020-07-30 11:10:00|28984.6|28964.6|28982|28962|28989.5|28969.5|28962|28942|162
1596107700000|2020-07-30 11:15:00|28984.5|28964.5|28984.5|28964.5|28992|28972|28982|28962|72
1596108000000|2020-07-30 11:20:00|28984.6|28964.6|28972|28952|28994.5|28974.5|28967|28947|101
1596108300000|2020-07-30 11:25:00|28967|28947|28967.1|28947.1|28977|28957|28947.1|28927.1|228
1596108600000|2020-07-30 11:30:00|28971.9|28951.9|28974.6|28954.6|28992.1|28972.1|28967.1|28947.1|291
1596108900000|2020-07-30 11:35:00|28977.1|28957.1|28974.6|28954.6|28987.1|28967.1|28957.1|28937.1|106
1596109200000|2020-07-30 11:40:00|28977|28957|28987.1|28967.1|28987.1|28967.1|28977|28957|91
1596109500000|2020-07-30 11:45:00|28989.6|28969.6|29017.1|28997.1|29019.6|28999.6|28989.6|28969.6|142
1596109800000|2020-07-30 11:50:00|29019.6|28999.6|29029.6|29009.6|29047.1|29027.1|29017.1|28997.1|217
1596110100000|2020-07-30 11:55:00|29032|29012|29034.6|29014.6|29047.1|29027.1|29022.1|29002.1|128
1596110400000|2020-07-30 12:00:00|29037.1|29017.1|29032.2|29012.2|29047.1|29027.1|29032.1|29012.1|197
1596110700000|2020-07-30 12:05:00|29032.1|29012.1|29039.7|29019.7|29057.1|29037.1|29017.1|28997.1|274
1596111000000|2020-07-30 12:10:00|29042.1|29022.1|29047.1|29027.1|29052.1|29032.1|29009.6|28989.6|236
1596111300000|2020-07-30 12:15:00|29052.1|29032.1|29059.7|29039.7|29062.1|29042.1|29042.2|29022.2|167
1596111600000|2020-07-30 12:20:00|29059.6|29039.6|29067.2|29047.2|29072.2|29052.2|29057.2|29037.2|200
1596111900000|2020-07-30 12:25:00|29067.1|29047.1|29067.2|29047.2|29072.2|29052.2|29047.2|29027.2|158
1596112200000|2020-07-30 12:30:00|29069.7|29049.7|29057.2|29037.2|29072.2|29052.2|29052.2|29032.2|158
1596112500000|2020-07-30 12:35:00|29059.6|29039.6|29069.8|29049.8|29079.6|29059.6|29044.7|29024.7|157
1596112800000|2020-07-30 12:40:00|29072.2|29052.2|29067.3|29047.3|29082.2|29062.2|29062.3|29042.3|139
1596113100000|2020-07-30 12:45:00|29064.8|29044.8|29027.3|29007.3|29077.2|29057.2|29009.7|28989.7|288
1596113400000|2020-07-30 12:50:00|29032.2|29012.2|28992.2|28972.2|29037.3|29017.3|28982.2|28962.2|380
1596113700000|2020-07-30 12:55:00|28987.2|28967.2|29007.2|28987.2|29014.7|28994.7|28952.2|28932.2|383
1596114000000|2020-07-30 13:00:00|29004.7|28984.7|29097.3|29077.3|29102.1|29082.1|28977.2|28957.2|1278
1596114300000|2020-07-30 13:05:00|29097.2|29077.2|29097.3|29077.3|29117.3|29097.3|29072.3|29052.3|618
1596114600000|2020-07-30 13:10:00|29099.8|29079.8|29099.7|29079.7|29127.2|29107.2|29092.3|29072.3|387
1596114900000|2020-07-30 13:15:00|29097.3|29077.3|29132.3|29112.3|29132.4|29112.4|29089.8|29069.8|227
1596115200000|2020-07-30 13:20:00|29134.7|29114.7|29092.3|29072.3|29149.6|29129.6|29087.3|29067.3|481
1596115500000|2020-07-30 13:25:00|29094.7|29074.7|29087.3|29067.3|29112.3|29092.3|29087.3|29067.3|374
1596115800000|2020-07-30 13:30:00|29087.2|29067.2|29124.8|29104.8|29144.7|29124.7|29077.3|29057.3|616
1596116100000|2020-07-30 13:35:00|29127.3|29107.3|29147.3|29127.3|29157.3|29137.3|29124.9|29104.9|362
1596116400000|2020-07-30 13:40:00|29142.3|29122.3|29162.3|29142.3|29167.3|29147.3|29137.3|29117.3|440
1596116700000|2020-07-30 13:45:00|29159.8|29139.8|29167.3|29147.3|29197.3|29177.3|29159.8|29139.8|513
1596117000000|2020-07-30 13:50:00|29162.5|29142.5|29107.4|29087.4|29162.5|29142.5|29104.9|29084.9|411
1596117300000|2020-07-30 13:55:00|29104.9|29084.9|29042.4|29022.4|29107.4|29087.4|29042.4|29022.4|748
1596117600000|2020-07-30 14:00:00|29037.4|29017.4|29017.3|28997.3|29037.4|29017.4|28967.4|28947.4|1126
1596117900000|2020-07-30 14:05:00|29012.4|28992.4|29062.4|29042.4|29062.4|29042.4|28989.9|28969.9|505
1596118200000|2020-07-30 14:10:00|29057.4|29037.4|29012.4|28992.4|29062.4|29042.4|29002.5|28982.5|501
1596118500000|2020-07-30 14:15:00|29007.5|28987.5|28897.4|28877.4|29007.5|28987.5|28852.4|28832.4|1566
1596118800000|2020-07-30 14:20:00|28894.8|28874.8|28897.4|28877.4|28897.4|28877.4|28797.5|28777.5|2011
1596119100000|2020-07-30 14:25:00|28897.5|28877.5|28867.6|28847.6|28897.5|28877.5|28802.6|28782.6|1668
1596119400000|2020-07-30 14:30:00|28865.1|28845.1|28917.7|28897.7|28917.7|28897.7|28837.6|28817.6|1014
1596119700000|2020-07-30 14:35:00|28915.2|28895.2|28940.2|28920.2|28942.7|28922.7|28897.8|28877.8|841
1596120000000|2020-07-30 14:40:00|28942.6|28922.6|28867.7|28847.7|28945.2|28925.2|28862.7|28842.7|605
1596120300000|2020-07-30 14:45:00|28867.8|28847.8|28837.7|28817.7|28890.2|28870.2|28837.7|28817.7|497
1596120600000|2020-07-30 14:50:00|28835.2|28815.2|28870.3|28850.3|28870.3|28850.3|28822.9|28802.9|365
1596120900000|2020-07-30 14:55:00|28867.8|28847.8|28932.6|28912.6|28932.6|28912.6|28867.8|28847.8|598
1596121200000|2020-07-30 15:00:00|28930.2|28910.2|28967.8|28947.8|28982.8|28962.8|28895.3|28875.3|719
1596121500000|2020-07-30 15:05:00|28965.3|28945.3|28952.8|28932.8|28980.3|28960.3|28947.7|28927.7|375
1596121800000|2020-07-30 15:10:00|28955.2|28935.2|28965.3|28945.3|28982.7|28962.7|28937.8|28917.8|519
1596122100000|2020-07-30 15:15:00|28962.8|28942.8|29062.8|29042.8|29067.8|29047.8|28957.8|28937.8|609
1596122400000|2020-07-30 15:20:00|29067.8|29047.8|29032.8|29012.8|29072.8|29052.8|29022.8|29002.8|530
1596122700000|2020-07-30 15:25:00|29035.3|29015.3|28987.8|28967.8|29037.8|29017.8|28982.8|28962.8|508
1596123000000|2020-07-30 15:30:00|28992.7|28972.7|29042.8|29022.8|29042.8|29022.8|28987.8|28967.8|505
1596123300000|2020-07-30 15:35:00|29047.8|29027.8|29017.9|28997.9|29052.8|29032.8|29002.9|28982.9|432
1596123600000|2020-07-30 15:40:00|29020.3|29000.3|29017.9|28997.9|29035.4|29015.4|29007.9|28987.9|221
1596123900000|2020-07-30 15:45:00|29015.4|28995.4|28990.4|28970.4|29017.9|28997.9|28985.4|28965.4|351
1596124200000|2020-07-30 15:50:00|28992.9|28972.9|29032.9|29012.9|29032.9|29012.9|28987.9|28967.9|453
1596124500000|2020-07-30 15:55:00|29035.4|29015.4|29037.9|29017.9|29052.9|29032.9|29028|29008|294
1596124800000|2020-07-30 16:00:00|29042.8|29022.8|29082.9|29062.9|29097.9|29077.9|29042.8|29022.8|744
1596125100000|2020-07-30 16:05:00|29087.8|29067.8|29092.9|29072.9|29097.9|29077.9|29080.5|29060.5|334
1596125400000|2020-07-30 16:10:00|29093|29073|29092.9|29072.9|29100.4|29080.4|29077.9|29057.9|327
1596125700000|2020-07-30 16:15:00|29095.4|29075.4|29125.4|29105.4|29157.9|29137.9|29087.9|29067.9|652
1596126000000|2020-07-30 16:20:00|29123|29103|29140.4|29120.4|29142.9|29122.9|29112.9|29092.9|326
1596126300000|2020-07-30 16:25:00|29142.9|29122.9|29133|29113|29142.9|29122.9|29123|29103|232
1596126600000|2020-07-30 16:30:00|29138|29118|29142.9|29122.9|29152.9|29132.9|29133|29113|361
1596126900000|2020-07-30 16:35:00|29138|29118|29143|29123|29165.3|29145.3|29130.5|29110.5|437
1596127200000|2020-07-30 16:40:00|29143.1|29123.1|29153|29133|29157.9|29137.9|29143|29123|182
1596127500000|2020-07-30 16:45:00|29148|29128|29130.6|29110.6|29148|29128|29123.1|29103.1|281
1596127800000|2020-07-30 16:50:00|29133|29113|29128|29108|29142.9|29122.9|29118.2|29098.2|178
1596128100000|2020-07-30 16:55:00|29130.4|29110.4|29158|29138|29163|29143|29128|29108|1286
1596128400000|2020-07-30 17:00:00|29162.9|29142.9|29163|29143|29177.8|29157.8|29153|29133|403
1596128700000|2020-07-30 17:05:00|29168|29148|29163|29143|29173|29153|29155.5|29135.5|239
1596129000000|2020-07-30 17:10:00|29160.5|29140.5|29178.1|29158.1|29183.1|29163.1|29160.5|29140.5|158
1596129300000|2020-07-30 17:15:00|29182.9|29162.9|29170.6|29150.6|29185.6|29165.6|29170.6|29150.6|150
1596129600000|2020-07-30 17:20:00|29173.1|29153.1|29158.1|29138.1|29178.1|29158.1|29158.1|29138.1|77
1596129900000|2020-07-30 17:25:00|29160.5|29140.5|29158.1|29138.1|29168.1|29148.1|29158.1|29138.1|68
1596130200000|2020-07-30 17:30:00|29163.1|29143.1|29163.1|29143.1|29165.5|29145.5|29153.1|29133.1|74
1596130500000|2020-07-30 17:35:00|29165.5|29145.5|29143.1|29123.1|29168.1|29148.1|29143.1|29123.1|118
1596130800000|2020-07-30 17:40:00|29145.7|29125.7|29140.6|29120.6|29155.6|29135.6|29138.2|29118.2|108
1596131100000|2020-07-30 17:45:00|29138.2|29118.2|29123.1|29103.1|29148.1|29128.1|29118.1|29098.1|132
1596131400000|2020-07-30 17:50:00|29128|29108|29138.1|29118.1|29140.6|29120.6|29128|29108|93
1596131700000|2020-07-30 17:55:00|29133.2|29113.2|29108.2|29088.2|29133.2|29113.2|29103.2|29083.2|106
1596132000000|2020-07-30 18:00:00|29113|29093|29118.1|29098.1|29133|29113|29110.7|29090.7|76
1596132300000|2020-07-30 18:05:00|29113.2|29093.2|29130.6|29110.6|29133.1|29113.1|29113.2|29093.2|51
1596132600000|2020-07-30 18:10:00|29128.2|29108.2|29103.3|29083.3|29128.2|29108.2|29103.3|29083.3|42
1596132900000|2020-07-30 18:15:00|29108.2|29088.2|29110.6|29090.6|29120.5|29100.5|29103.1|29083.1|249
1596133200000|2020-07-30 18:20:00|29113.1|29093.1|29118.1|29098.1|29123.1|29103.1|29103.1|29083.1|68
1596133500000|2020-07-30 18:25:00|29123.1|29103.1|29123.1|29103.1|29123.1|29103.1|29108.1|29088.1|52
1596133800000|2020-07-30 18:30:00|29128|29108|29145.7|29125.7|29148.2|29128.2|29128|29108|70
1596134100000|2020-07-30 18:35:00|29143.2|29123.2|29155.7|29135.7|29155.7|29135.7|29143.2|29123.2|46
1596134400000|2020-07-30 18:40:00|29153.2|29133.2|29148.3|29128.3|29158.3|29138.3|29148.2|29128.2|38
1596134700000|2020-07-30 18:45:00|29153.2|29133.2|29148.3|29128.3|29163.1|29143.1|29143.3|29123.3|132
1596135000000|2020-07-30 18:50:00|29148.2|29128.2|29133.3|29113.3|29148.3|29128.3|29128.3|29108.3|55
1596135300000|2020-07-30 18:55:00|29135.9|29115.9|29143.3|29123.3|29143.3|29123.3|29133.3|29113.3|41
1596135600000|2020-07-30 19:00:00|29148.1|29128.1|29148.2|29128.2|29160.6|29140.6|29143.1|29123.1|73
1596135900000|2020-07-30 19:05:00|29148.3|29128.3|29135.7|29115.7|29148.3|29128.3|29128.3|29108.3|14
1596136200000|2020-07-30 19:10:00|29133.3|29113.3|29148.3|29128.3|29148.3|29128.3|29130.9|29110.9|27
1596136500000|2020-07-30 19:15:00|29143.5|29123.5|29153.3|29133.3|29153.3|29133.3|29130.9|29110.9|60
1596136800000|2020-07-30 19:20:00|29158.2|29138.2|29153.3|29133.3|29158.3|29138.3|29150.8|29130.8|35
1596137100000|2020-07-30 19:25:00|29155.8|29135.8|29153.4|29133.4|29158.3|29138.3|29143.3|29123.3|63
1596137400000|2020-07-30 19:30:00|29150.9|29130.9|29148.4|29128.4|29155.9|29135.9|29143.4|29123.4|87
1596137700000|2020-07-30 19:35:00|29150.9|29130.9|29143.5|29123.5|29150.9|29130.9|29143.4|29123.4|23
1596138000000|2020-07-30 19:40:00|29145.9|29125.9|29143.4|29123.4|29148.4|29128.4|29143.4|29123.4|30
1596138300000|2020-07-30 19:45:00|29145.8|29125.8|29143.4|29123.4|29148.4|29128.4|29138.4|29118.4|30
1596138600000|2020-07-30 19:50:00|29145.8|29125.8|29143.4|29123.4|29158.4|29138.4|29143.4|29123.4|42
1596138900000|2020-07-30 19:55:00|29141|29121|29150.9|29130.9|29155.8|29135.8|29141|29121|73
1596139200000|2020-07-30 20:00:00|29153.4|29133.4|29143.4|29123.4|29153.4|29133.4|29143.4|29123.4|75
1596139500000|2020-07-30 20:05:00|29140.9|29120.9|29173.3|29153.3|29173.4|29153.4|29138.4|29118.4|115
1596139800000|2020-07-30 20:10:00|29173.4|29153.4|29178.5|29158.5|29193.4|29173.4|29168.4|29148.4|90
1596140100000|2020-07-30 20:15:00|29183.5|29163.5|29178.5|29158.5|29183.5|29163.5|29173.5|29153.5|20
1596140400000|2020-07-30 20:20:00|29176|29156|29178.5|29158.5|29178.5|29158.5|29176|29156|6
1596140700000|2020-07-30 20:25:00|29183.5|29163.5|29193.5|29173.5|29198.5|29178.5|29183.5|29163.5|55
1596141000000|2020-07-30 20:30:00|29188.5|29168.5|29228.3|29208.3|29228.3|29208.3|29188.5|29168.5|221
1596141300000|2020-07-30 20:35:00|29228.4|29208.4|29253.4|29233.4|29258.4|29238.4|29228.4|29208.4|225
1596141600000|2020-07-30 20:40:00|29255.8|29235.8|29253.4|29233.4|29258.4|29238.4|29245.9|29225.9|59
1596141900000|2020-07-30 20:45:00|29255.9|29235.9|29238.4|29218.4|29255.9|29235.9|29233.4|29213.4|73
1596142200000|2020-07-30 20:50:00|29243.2|29223.2|29223.4|29203.4|29243.2|29223.2|29220.9|29200.9|44
1596142500000|2020-07-30 20:55:00|29221|29201|29208.3|29188.3|29223.4|29203.4|29205.9|29185.9|76
1596146400000|2020-07-30 22:00:00|29244.7|29224.7|29236|29216|29245.9|29225.9|29203.5|29183.5|75
1596146700000|2020-07-30 22:05:00|29233.6|29213.6|29213.5|29193.5|29241|29221|29213.5|29193.5|51
1596147000000|2020-07-30 22:10:00|29211|29191|29223.6|29203.6|29223.6|29203.6|29211|29191|30
1596147300000|2020-07-30 22:15:00|29221.1|29201.1|29226.1|29206.1|29231.1|29211.1|29218.6|29198.6|44
1596147600000|2020-07-30 22:20:00|29223.7|29203.7|29223.6|29203.6|29223.7|29203.7|29213.6|29193.6|25
1596147900000|2020-07-30 22:25:00|29226|29206|29233.6|29213.6|29236.1|29216.1|29226|29206|32
1596148200000|2020-07-30 22:30:00|29231.2|29211.2|29221.1|29201.1|29231.2|29211.2|29218.6|29198.6|28
1596148500000|2020-07-30 22:35:00|29223.5|29203.5|29223.6|29203.6|29233.6|29213.6|29223.5|29203.5|64
1596148800000|2020-07-30 22:40:00|29221.1|29201.1|29218.6|29198.6|29223.6|29203.6|29216.1|29196.1|20
1596149100000|2020-07-30 22:45:00|29216.2|29196.2|29208.6|29188.6|29218.6|29198.6|29208.6|29188.6|26
1596149400000|2020-07-30 22:50:00|29213.6|29193.6|29193.6|29173.6|29213.6|29193.6|29193.6|29173.6|44
1596149700000|2020-07-30 22:55:00|29196.1|29176.1|29203.7|29183.7|29203.7|29183.7|29193.6|29173.6|37
1596150000000|2020-07-30 23:00:00|29201.2|29181.2|29203.7|29183.7|29211.1|29191.1|29198.7|29178.7|22
1596150300000|2020-07-30 23:05:00|29201.2|29181.2|29201.2|29181.2|29203.7|29183.7|29178.7|29158.7|77
1596150600000|2020-07-30 23:10:00|29203.6|29183.6|29211.2|29191.2|29213.6|29193.6|29196.3|29176.3|16
1596150900000|2020-07-30 23:15:00|29213.7|29193.7|29238.7|29218.7|29241.2|29221.2|29213.7|29193.7|75
1596151200000|2020-07-30 23:20:00|29233.7|29213.7|29228.7|29208.7|29236.2|29216.2|29221.2|29201.2|21
1596151500000|2020-07-30 23:25:00|29226.2|29206.2|29233.7|29213.7|29233.7|29213.7|29226.2|29206.2|12
1596151800000|2020-07-30 23:30:00|29238.7|29218.7|29243.7|29223.7|29243.7|29223.7|29233.7|29213.7|51
1596152100000|2020-07-30 23:35:00|29238.9|29218.9|29236.2|29216.2|29238.9|29218.9|29231.2|29211.2|24
1596152400000|2020-07-30 23:40:00|29233.8|29213.8|29218.7|29198.7|29236.2|29216.2|29218.7|29198.7|17
1596152700000|2020-07-30 23:45:00|29221.2|29201.2|29223.8|29203.8|29231.2|29211.2|29221.2|29201.2|22
1596153000000|2020-07-30 23:50:00|29221.3|29201.3|29228.8|29208.8|29233.8|29213.8|29221.3|29201.3|17
1596153300000|2020-07-30 23:55:00|29226.3|29206.3|29223.8|29203.8|29226.3|29206.3|29218.8|29198.8|31
1596153600000|2020-07-31 00:00:00|29218.8|29198.8|29206.3|29186.3|29263.8|29243.8|29206.3|29186.3|198
1596153900000|2020-07-31 00:05:00|29203.9|29183.9|29188.8|29168.8|29208.6|29188.6|29171.3|29151.3|131
1596154200000|2020-07-31 00:10:00|29191.2|29171.2|29211.3|29191.3|29211.3|29191.3|29191.2|29171.2|79
1596154500000|2020-07-31 00:15:00|29213.7|29193.7|29226.2|29206.2|29228.8|29208.8|29193.9|29173.9|73
1596154800000|2020-07-31 00:20:00|29226.3|29206.3|29198.8|29178.8|29228.8|29208.8|29193.8|29173.8|48
1596155100000|2020-07-31 00:25:00|29193.8|29173.8|29188.8|29168.8|29198.8|29178.8|29186.3|29166.3|56
1596155400000|2020-07-31 00:30:00|29191.3|29171.3|29178.8|29158.8|29193.9|29173.9|29173.9|29153.9|63
1596155700000|2020-07-31 00:35:00|29176.3|29156.3|29193.8|29173.8|29193.8|29173.8|29173.9|29153.9|52
1596156000000|2020-07-31 00:40:00|29193.7|29173.7|29203.9|29183.9|29203.9|29183.9|29186.3|29166.3|39
1596156300000|2020-07-31 00:45:00|29203.8|29183.8|29201.3|29181.3|29203.9|29183.9|29193.8|29173.8|42
1596156600000|2020-07-31 00:50:00|29203.7|29183.7|29193.9|29173.9|29203.8|29183.8|29188.9|29168.9|45
1596156900000|2020-07-31 00:55:00|29196.4|29176.4|29176.4|29156.4|29198.9|29178.9|29168.9|29148.9|96
1596157200000|2020-07-31 01:00:00|29173.9|29153.9|29208.9|29188.9|29223.9|29203.9|29171.5|29151.5|431
1596157500000|2020-07-31 01:05:00|29204.1|29184.1|29243.9|29223.9|29253.9|29233.9|29189|29169|272
1596157800000|2020-07-31 01:10:00|29246.3|29226.3|29268.9|29248.9|29278.9|29258.9|29233.9|29213.9|237
1596158100000|2020-07-31 01:15:00|29273.8|29253.8|29264|29244|29278.9|29258.9|29261.4|29241.4|125
1596158400000|2020-07-31 01:20:00|29269|29249|29234|29214|29274|29254|29234|29214|242
1596158700000|2020-07-31 01:25:00|29236.4|29216.4|29251.5|29231.5|29256.5|29236.5|29236.4|29216.4|92
1596159000000|2020-07-31 01:30:00|29251.6|29231.6|29269|29249|29274|29254|29251.6|29231.6|167
1596159300000|2020-07-31 01:35:00|29266.5|29246.5|29303.9|29283.9|29311.4|29291.4|29266.5|29246.5|232
1596159600000|2020-07-31 01:40:00|29308.8|29288.8|29291.4|29271.4|29314|29294|29289|29269|263
1596159900000|2020-07-31 01:45:00|29293.8|29273.8|29309|29289|29328.8|29308.8|29291.4|29271.4|261
1596160200000|2020-07-31 01:50:00|29311.4|29291.4|29321.4|29301.4|29324|29304|29291.5|29271.5|251
1596160500000|2020-07-31 01:55:00|29323.9|29303.9|29309|29289|29328.9|29308.9|29309|29289|118
1596160800000|2020-07-31 02:00:00|29314|29294|29314|29294|29329|29309|29299|29279|220
1596161100000|2020-07-31 02:05:00|29319|29299|29301.5|29281.5|29329|29309|29291.6|29271.6|250
1596161400000|2020-07-31 02:10:00|29301.6|29281.6|29279.1|29259.1|29304.1|29284.1|29279.1|29259.1|125
1596161700000|2020-07-31 02:15:00|29281.5|29261.5|29284.1|29264.1|29299.1|29279.1|29281.5|29261.5|37
1596162000000|2020-07-31 02:20:00|29281.6|29261.6|29254.1|29234.1|29281.6|29261.6|29254.1|29234.1|84
1596162300000|2020-07-31 02:25:00|29256.6|29236.6|29264.1|29244.1|29274.1|29254.1|29254.1|29234.1|60
1596162600000|2020-07-31 02:30:00|29261.7|29241.7|29246.6|29226.6|29264.1|29244.1|29229.1|29209.1|214
1596162900000|2020-07-31 02:35:00|29244.1|29224.1|29226.6|29206.6|29254.1|29234.1|29221.6|29201.6|195
1596163200000|2020-07-31 02:40:00|29224.1|29204.1|29226.6|29206.6|29249.1|29229.1|29224.1|29204.1|149
1596163500000|2020-07-31 02:45:00|29229|29209|29219.1|29199.1|29234.1|29214.1|29209.1|29189.1|276
1596163800000|2020-07-31 02:50:00|29214.2|29194.2|29239|29219|29244.1|29224.1|29214.1|29194.1|79
1596164100000|2020-07-31 02:55:00|29236.6|29216.6|29211.7|29191.7|29256.7|29236.7|29211.7|29191.7|130
1596164400000|2020-07-31 03:00:00|29214.1|29194.1|29169.2|29149.2|29214.2|29194.2|29166.7|29146.7|214
1596164700000|2020-07-31 03:05:00|29169.1|29149.1|29191.7|29171.7|29201.7|29181.7|29159.3|29139.3|218
1596165000000|2020-07-31 03:10:00|29194.1|29174.1|29184.2|29164.2|29211.7|29191.7|29179.2|29159.2|101
1596165300000|2020-07-31 03:15:00|29179.2|29159.2|29209.2|29189.2|29214.2|29194.2|29179.2|29159.2|116
1596165600000|2020-07-31 03:20:00|29214.2|29194.2|29239.2|29219.2|29249|29229|29206.5|29186.5|254
1596165900000|2020-07-31 03:25:00|29236.8|29216.8|29244.1|29224.1|29244.2|29224.2|29229.2|29209.2|62
1596166200000|2020-07-31 03:30:00|29244.2|29224.2|29244.2|29224.2|29251.7|29231.7|29201.8|29181.8|226
1596166500000|2020-07-31 03:35:00|29261.6|29241.6|29274.3|29254.3|29284.2|29264.2|29261.6|29241.6|168
1596166800000|2020-07-31 03:40:00|29274.2|29254.2|29274.3|29254.3|29276.8|29256.8|29266.8|29246.8|42
1596167100000|2020-07-31 03:45:00|29271.8|29251.8|29279.3|29259.3|29279.3|29259.3|29266.8|29246.8|24
1596167400000|2020-07-31 03:50:00|29276.9|29256.9|29281.8|29261.8|29284.3|29264.3|29276.9|29256.9|27
1596167700000|2020-07-31 03:55:00|29279.3|29259.3|29274.3|29254.3|29284.3|29264.3|29269.3|29249.3|30
1596168000000|2020-07-31 04:00:00|29279.1|29259.1|29261.8|29241.8|29284.3|29264.3|29254.3|29234.3|67
1596168300000|2020-07-31 04:05:00|29259.4|29239.4|29259.4|29239.4|29264.3|29244.3|29241.7|29221.7|73
1596168600000|2020-07-31 04:10:00|29259.3|29239.3|29269.5|29249.5|29274.5|29254.5|29259.3|29239.3|30
1596168900000|2020-07-31 04:15:00|29274.5|29254.5|29269.5|29249.5|29274.5|29254.5|29264.5|29244.5|34
1596169200000|2020-07-31 04:20:00|29271.9|29251.9|29291.9|29271.9|29294.3|29274.3|29269.5|29249.5|85
1596169500000|2020-07-31 04:25:00|29292|29272|29264.4|29244.4|29294.4|29274.4|29264.4|29244.4|32
1596169800000|2020-07-31 04:30:00|29269.4|29249.4|29269.4|29249.4|29279.5|29259.5|29264.5|29244.5|28
1596170100000|2020-07-31 04:35:00|29267|29247|29269.4|29249.4|29271.9|29251.9|29259.5|29239.5|22
1596170400000|2020-07-31 04:40:00|29271.8|29251.8|29256.8|29236.8|29274.3|29254.3|29254.4|29234.4|46
1596170700000|2020-07-31 04:45:00|29254.4|29234.4|29264.4|29244.4|29264.4|29244.4|29249.4|29229.4|24
1596171000000|2020-07-31 04:50:00|29259.5|29239.5|29286.9|29266.9|29287|29267|29259.5|29239.5|57
1596171300000|2020-07-31 04:55:00|29289.3|29269.3|29281.9|29261.9|29289.4|29269.4|29272.1|29252.1|43
1596171600000|2020-07-31 05:00:00|29284.3|29264.3|29274.6|29254.6|29289.1|29269.1|29269.6|29249.6|63
1596171900000|2020-07-31 05:05:00|29277.1|29257.1|29279.6|29259.6|29287.1|29267.1|29277|29257|25
1596172200000|2020-07-31 05:10:00|29282|29262|29292.2|29272.2|29294.6|29274.6|29279.6|29259.6|31
1596172500000|2020-07-31 05:15:00|29294.6|29274.6|29274.6|29254.6|29299.5|29279.5|29269.6|29249.6|106
1596172800000|2020-07-31 05:20:00|29279.6|29259.6|29272.2|29252.2|29279.7|29259.7|29264.7|29244.7|43
1596173100000|2020-07-31 05:25:00|29274.6|29254.6|29262.2|29242.2|29277.2|29257.2|29262.2|29242.2|44
1596173400000|2020-07-31 05:30:00|29264.6|29244.6|29269.7|29249.7|29279.7|29259.7|29239.7|29219.7|192
1596173700000|2020-07-31 05:35:00|29269.6|29249.6|29262.2|29242.2|29279.6|29259.6|29259.6|29239.6|79
1596174000000|2020-07-31 05:40:00|29264.6|29244.6|29254.7|29234.7|29264.6|29244.6|29244.6|29224.6|96
1596174300000|2020-07-31 05:45:00|29257.2|29237.2|29249.5|29229.5|29274.5|29254.5|29249.5|29229.5|92
1596174600000|2020-07-31 05:50:00|29249.4|29229.4|29254.5|29234.5|29264.5|29244.5|29244.5|29224.5|108
1596174900000|2020-07-31 05:55:00|29252|29232|29179.7|29159.7|29254.5|29234.5|29177.1|29157.1|296
1596175200000|2020-07-31 06:00:00|29182.1|29162.1|29139.7|29119.7|29189.6|29169.6|29134.7|29114.7|479
1596175500000|2020-07-31 06:05:00|29134.8|29114.8|29159.7|29139.7|29174.6|29154.6|29129.8|29109.8|375
1596175800000|2020-07-31 06:10:00|29164.5|29144.5|29154.6|29134.6|29194.6|29174.6|29154.6|29134.6|346
1596176100000|2020-07-31 06:15:00|29157|29137|29172.1|29152.1|29172.1|29152.1|29134.6|29114.6|152
1596176400000|2020-07-31 06:20:00|29174.5|29154.5|29177.2|29157.2|29194.6|29174.6|29164.6|29144.6|213
1596176700000|2020-07-31 06:25:00|29179.6|29159.6|29192|29172|29192|29172|29174.6|29154.6|104
1596177000000|2020-07-31 06:30:00|29192.1|29172.1|29164.6|29144.6|29199.6|29179.6|29164.6|29144.6|195
1596177300000|2020-07-31 06:35:00|29167.1|29147.1|29179.6|29159.6|29204.6|29184.6|29167.1|29147.1|289
1596177600000|2020-07-31 06:40:00|29179.7|29159.7|29189.7|29169.7|29192.1|29172.1|29162.1|29142.1|189
1596177900000|2020-07-31 06:45:00|29189.6|29169.6|29189.8|29169.8|29194.6|29174.6|29174.7|29154.7|98
1596178200000|2020-07-31 06:50:00|29194.7|29174.7|29207.3|29187.3|29207.3|29187.3|29189.8|29169.8|102
1596178500000|2020-07-31 06:55:00|29207.2|29187.2|29234.8|29214.8|29244.8|29224.8|29189.8|29169.8|358
1596178800000|2020-07-31 07:00:00|29232.4|29212.4|29254.9|29234.9|29274.7|29254.7|29229.8|29209.8|354
1596179100000|2020-07-31 07:05:00|29259.9|29239.9|29220|29200|29264.9|29244.9|29209.9|29189.9|173
1596179400000|2020-07-31 07:10:00|29222.4|29202.4|29197.4|29177.4|29229.9|29209.9|29192.3|29172.3|140
1596179700000|2020-07-31 07:15:00|29199.9|29179.9|29229.9|29209.9|29237.4|29217.4|29194.9|29174.9|102
1596180000000|2020-07-31 07:20:00|29227.5|29207.5|29239.9|29219.9|29259.8|29239.8|29225|29205|124
1596180300000|2020-07-31 07:25:00|29242.3|29222.3|29269.9|29249.9|29279.9|29259.9|29242.3|29222.3|113
1596180600000|2020-07-31 07:30:00|29272.3|29252.3|29264.9|29244.9|29289.9|29269.9|29260|29240|182
1596180900000|2020-07-31 07:35:00|29264.8|29244.8|29249.8|29229.8|29269.7|29249.7|29232.4|29212.4|172
1596181200000|2020-07-31 07:40:00|29252.2|29232.2|29234.9|29214.9|29264.8|29244.8|29234.9|29214.9|120
1596181500000|2020-07-31 07:45:00|29237.3|29217.3|29237.4|29217.4|29244.9|29224.9|29234.9|29214.9|40
1596181800000|2020-07-31 07:50:00|29239.8|29219.8|29180|29160|29239.9|29219.9|29180|29160|200
1596182100000|2020-07-31 07:55:00|29179.9|29159.9|29174.8|29154.8|29194.8|29174.8|29159.8|29139.8|188
1596182400000|2020-07-31 08:00:00|29169.9|29149.9|29159.9|29139.9|29169.9|29149.9|29145.1|29125.1|270
1596182700000|2020-07-31 08:05:00|29157.4|29137.4|29177.4|29157.4|29204.9|29184.9|29154.9|29134.9|222
1596183000000|2020-07-31 08:10:00|29179.9|29159.9|29179.8|29159.8|29187.3|29167.3|29164.9|29144.9|104
1596183300000|2020-07-31 08:15:00|29177.4|29157.4|29159.8|29139.8|29179.8|29159.8|29155|29135|100
1596183600000|2020-07-31 08:20:00|29157.4|29137.4|29162.5|29142.5|29165|29145|29155.1|29135.1|85
1596183900000|2020-07-31 08:25:00|29164.9|29144.9|29157.5|29137.5|29179.9|29159.9|29155.1|29135.1|73
1596184200000|2020-07-31 08:30:00|29160.1|29140.1|29152.6|29132.6|29170.1|29150.1|29140.1|29120.1|84
1596184500000|2020-07-31 08:35:00|29155|29135|29187.6|29167.6|29205.1|29185.1|29155|29135|101
1596184800000|2020-07-31 08:40:00|29190|29170|29192.6|29172.6|29200.1|29180.1|29190|29170|44
1596185100000|2020-07-31 08:45:00|29190.2|29170.2|29180.1|29160.1|29200.1|29180.1|29175.2|29155.2|45
1596185400000|2020-07-31 08:50:00|29182.6|29162.6|29185.1|29165.1|29190.1|29170.1|29175.1|29155.1|24
1596185700000|2020-07-31 08:55:00|29180.1|29160.1|29170.1|29150.1|29180.1|29160.1|29170.1|29150.1|32
1596186000000|2020-07-31 09:00:00|29167.6|29147.6|29145.1|29125.1|29167.6|29147.6|29135.1|29115.1|147
1596186300000|2020-07-31 09:05:00|29145|29125|29150.2|29130.2|29155.2|29135.2|29135.1|29115.1|160
1596186600000|2020-07-31 09:10:00|29150.1|29130.1|29162.7|29142.7|29165.2|29145.2|29130.2|29110.2|134
1596186900000|2020-07-31 09:15:00|29165.1|29145.1|29115.2|29095.2|29165.2|29145.2|29115.2|29095.2|108
1596187200000|2020-07-31 09:20:00|29117.7|29097.7|29117.8|29097.8|29135.2|29115.2|29110.2|29090.2|94
1596187500000|2020-07-31 09:25:00|29120.2|29100.2|29120.2|29100.2|29125.1|29105.1|29102.7|29082.7|80
1596187800000|2020-07-31 09:30:00|29120.1|29100.1|29130.1|29110.1|29130.1|29110.1|29100.2|29080.2|76
1596188100000|2020-07-31 09:35:00|29132.6|29112.6|29112.6|29092.6|29132.7|29112.7|29110.2|29090.2|52
1596188400000|2020-07-31 09:40:00|29112.7|29092.7|29095.2|29075.2|29125.2|29105.2|29095.2|29075.2|132
1596188700000|2020-07-31 09:45:00|29092.8|29072.8|29065.2|29045.2|29095.2|29075.2|29065.2|29045.2|251
1596189000000|2020-07-31 09:50:00|29060.3|29040.3|29077.9|29057.9|29077.9|29057.9|29050.3|29030.3|146
1596189300000|2020-07-31 09:55:00|29075.3|29055.3|29017.9|28997.9|29077.9|29057.9|29017.9|28997.9|204
1596189600000|2020-07-31 10:00:00|29015.4|28995.4|29045.3|29025.3|29055.3|29035.3|29010.3|28990.3|239
1596189900000|2020-07-31 10:05:00|29047.7|29027.7|29037.9|29017.9|29050.3|29030.3|29035.3|29015.3|243
1596190200000|2020-07-31 10:10:00|29035.3|29015.3|29055.3|29035.3|29057.9|29037.9|29032.9|29012.9|93
1596190500000|2020-07-31 10:15:00|29055.4|29035.4|29037.8|29017.8|29075.3|29055.3|29035.3|29015.3|201
1596190800000|2020-07-31 10:20:00|29040.2|29020.2|29015.3|28995.3|29045.3|29025.3|29005.3|28985.3|239
1596191100000|2020-07-31 10:25:00|29020.3|29000.3|29023|29003|29027.9|29007.9|29007.9|28987.9|121
1596191400000|2020-07-31 10:30:00|29022.9|29002.9|29030.1|29010.1|29030.3|29010.3|29000.3|28980.3|157
1596191700000|2020-07-31 10:35:00|29034.9|29014.9|29025.2|29005.2|29040.3|29020.3|29015.3|28995.3|70
1596192000000|2020-07-31 10:40:00|29025.4|29005.4|29045.5|29025.5|29055.3|29035.3|29025.4|29005.4|170
1596192300000|2020-07-31 10:45:00|29045.4|29025.4|29030.4|29010.4|29050.4|29030.4|29030.4|29010.4|107
1596192600000|2020-07-31 10:50:00|29030.5|29010.5|29032.9|29012.9|29032.9|29012.9|29020.4|29000.4|41
1596192900000|2020-07-31 10:55:00|29030.5|29010.5|29032.8|29012.8|29040.4|29020.4|29030.4|29010.4|60
1596193200000|2020-07-31 11:00:00|29033|29013|29030.4|29010.4|29035.4|29015.4|29010.4|28990.4|98
1596193500000|2020-07-31 11:05:00|29030.5|29010.5|29045.4|29025.4|29050.4|29030.4|29030.4|29010.4|67
1596193800000|2020-07-31 11:10:00|29050.4|29030.4|29050.4|29030.4|29055.3|29035.3|29040.4|29020.4|87
1596194100000|2020-07-31 11:15:00|29050.3|29030.3|29045.4|29025.4|29050.4|29030.4|29025.4|29005.4|66
1596194400000|2020-07-31 11:20:00|29042.9|29022.9|29052.9|29032.9|29055.4|29035.4|29042.9|29022.9|90
1596194700000|2020-07-31 11:25:00|29050.4|29030.4|29045.5|29025.5|29075.2|29055.2|29035.5|29015.5|143
1596195000000|2020-07-31 11:30:00|29043|29023|29020.5|29000.5|29055.5|29035.5|29018|28998|152
1596195300000|2020-07-31 11:35:00|29025.5|29005.5|29033|29013|29040.5|29020.5|29020.5|29000.5|112
1596195600000|2020-07-31 11:40:00|29035.4|29015.4|29025.5|29005.5|29040.5|29020.5|29025.5|29005.5|87
1596195900000|2020-07-31 11:45:00|29030.4|29010.4|29023|29003|29038.1|29018.1|29020.5|29000.5|100
1596196200000|2020-07-31 11:50:00|29025.4|29005.4|29027.9|29007.9|29035.5|29015.5|29020.5|29000.5|158
1596196500000|2020-07-31 11:55:00|29030.3|29010.3|29040.5|29020.5|29040.5|29020.5|29030.3|29010.3|80
1596196800000|2020-07-31 12:00:00|29035.6|29015.6|29025.5|29005.5|29040.5|29020.5|29013.2|28993.2|293
1596197100000|2020-07-31 12:05:00|29027.9|29007.9|29050.5|29030.5|29055.5|29035.5|29005.5|28985.5|213
1596197400000|2020-07-31 12:10:00|29045.5|29025.5|28965.5|28945.5|29045.5|29025.5|28960.6|28940.6|594
1596197700000|2020-07-31 12:15:00|28963.2|28943.2|28990.7|28970.7|29000.6|28980.6|28960.6|28940.6|361
1596198000000|2020-07-31 12:20:00|28990.6|28970.6|28990.6|28970.6|29000.6|28980.6|28975.6|28955.6|324
1596198300000|2020-07-31 12:25:00|28988.2|28968.2|28985.6|28965.6|28988.2|28968.2|28960.6|28940.6|279
1596198600000|2020-07-31 12:30:00|28980.7|28960.7|28995.8|28975.8|29000.6|28980.6|28980.7|28960.7|332
1596198900000|2020-07-31 12:35:00|28993.2|28973.2|28975.8|28955.8|28995.7|28975.7|28968.4|28948.4|322
1596199200000|2020-07-31 12:40:00|28973.4|28953.4|28951|28931|28975.8|28955.8|28950.8|28930.8|245
1596199500000|2020-07-31 12:45:00|28950.8|28930.8|28985.8|28965.8|28985.8|28965.8|28930.8|28910.8|551
1596199800000|2020-07-31 12:50:00|28990.7|28970.7|29030.9|29010.9|29030.9|29010.9|28976|28956|590
1596200100000|2020-07-31 12:55:00|29028.5|29008.5|29015.9|28995.9|29030.9|29010.9|29005.9|28985.9|309
1596200400000|2020-07-31 13:00:00|29018.3|28998.3|29043.5|29023.5|29070.9|29050.9|29018.3|28998.3|1089
1596200700000|2020-07-31 13:05:00|29038.7|29018.7|29008.4|28988.4|29055.9|29035.9|29001.1|28981.1|501
1596201000000|2020-07-31 13:10:00|29008.5|28988.5|29040.9|29020.9|29048.4|29028.4|29005.9|28985.9|256
1596201300000|2020-07-31 13:15:00|29036|29016|29005.9|28985.9|29036|29016|28985.9|28965.9|376
1596201600000|2020-07-31 13:20:00|29000.9|28980.9|28988.7|28968.7|29000.9|28980.9|28956.2|28936.2|1193
1596201900000|2020-07-31 13:25:00|28986.2|28966.2|28986.3|28966.3|28996.1|28976.1|28966.1|28946.1|451
1596202200000|2020-07-31 13:30:00|28983.9|28963.9|28916.1|28896.1|28993.5|28973.5|28896.2|28876.2|1077
1596202500000|2020-07-31 13:35:00|28916.2|28896.2|28876.1|28856.1|28916.2|28896.2|28846.4|28826.4|1187
1596202800000|2020-07-31 13:40:00|28873.7|28853.7|28883.9|28863.9|28901.4|28881.4|28833.9|28813.9|1018
1596203100000|2020-07-31 13:45:00|28881.4|28861.4|28901.4|28881.4|28936.3|28916.3|28851.4|28831.4|720
1596203400000|2020-07-31 13:50:00|28906.4|28886.4|28921.4|28901.4|28924|28904|28876.4|28856.4|443
1596203700000|2020-07-31 13:55:00|28919|28899|28911.4|28891.4|28933.9|28913.9|28886.4|28866.4|512
1596204000000|2020-07-31 14:00:00|28908.9|28888.9|28884.1|28864.1|28911.4|28891.4|28874|28854|533
1596204300000|2020-07-31 14:05:00|28886.4|28866.4|28896.5|28876.5|28901.5|28881.5|28858.9|28838.9|469
1596204600000|2020-07-31 14:10:00|28896.4|28876.4|28871.5|28851.5|28896.4|28876.4|28846.5|28826.5|558
1596204900000|2020-07-31 14:15:00|28871.3|28851.3|28876.5|28856.5|28879.1|28859.1|28831.6|28811.6|554
1596205200000|2020-07-31 14:20:00|28876.3|28856.3|28871.6|28851.6|28901.5|28881.5|28846.6|28826.6|535
1596205500000|2020-07-31 14:25:00|28866.6|28846.6|28836.6|28816.6|28866.6|28846.6|28821.6|28801.6|579
1596205800000|2020-07-31 14:30:00|28836.5|28816.5|28874.1|28854.1|28879.1|28859.1|28816.6|28796.6|676
1596206100000|2020-07-31 14:35:00|28876.5|28856.5|28891.5|28871.5|28901.5|28881.5|28856.6|28836.6|515
1596206400000|2020-07-31 14:40:00|28894|28874|28884.1|28864.1|28894|28874|28871.6|28851.6|291
1596206700000|2020-07-31 14:45:00|28886.3|28866.3|28879.2|28859.2|28891.6|28871.6|28839.3|28819.3|447
1596207000000|2020-07-31 14:50:00|28881.6|28861.6|28854|28834|28881.6|28861.6|28846.6|28826.6|454
1596207300000|2020-07-31 14:55:00|28851.6|28831.6|28944.2|28924.2|28951.6|28931.6|28836.7|28816.7|1022
1596207600000|2020-07-31 15:00:00|28944|28924|28956.5|28936.5|28971.4|28951.4|28921.6|28901.6|950
1596207900000|2020-07-31 15:05:00|28956.6|28936.6|28926.6|28906.6|28968.9|28948.9|28924.2|28904.2|368
1596208200000|2020-07-31 15:10:00|28924.2|28904.2|28941.6|28921.6|28951.6|28931.6|28911.6|28891.6|274
1596208500000|2020-07-31 15:15:00|28941.5|28921.5|28951.6|28931.6|28959.1|28939.1|28934.1|28914.1|253
1596208800000|2020-07-31 15:20:00|28954.2|28934.2|28959.2|28939.2|28966.6|28946.6|28946.6|28926.6|248
1596209100000|2020-07-31 15:25:00|28961.6|28941.6|28931.8|28911.8|28961.6|28941.6|28931.8|28911.8|345
1596209400000|2020-07-31 15:30:00|28934.3|28914.3|28901.7|28881.7|28939.1|28919.1|28889.3|28869.3|398
1596209700000|2020-07-31 15:35:00|28899.2|28879.2|28911.8|28891.8|28921.7|28901.7|28881.7|28861.7|333
1596210000000|2020-07-31 15:40:00|28916.6|28896.6|28871.7|28851.7|28936.6|28916.6|28866.7|28846.7|366
1596210300000|2020-07-31 15:45:00|28871.6|28851.6|28866.7|28846.7|28879.2|28859.2|28851.5|28831.5|610
1596210600000|2020-07-31 15:50:00|28866.6|28846.6|28871.7|28851.7|28889.3|28869.3|28861.7|28841.7|410
1596210900000|2020-07-31 15:55:00|28866.9|28846.9|28851.7|28831.7|28871.7|28851.7|28831.9|28811.9|404
1596211200000|2020-07-31 16:00:00|28849.3|28829.3|28841.6|28821.6|28856.8|28836.8|28836.8|28816.8|268
1596211500000|2020-07-31 16:05:00|28841.7|28821.7|28841.7|28821.7|28847|28827|28822.1|28802.1|490
1596211800000|2020-07-31 16:10:00|28842|28822|28812|28792|28847.2|28827.2|28802.1|28782.1|497
1596212100000|2020-07-31 16:15:00|28812.1|28792.1|28767.2|28747.2|28822.2|28802.2|28759.7|28739.7|1002
1596212400000|2020-07-31 16:20:00|28769.6|28749.6|28752.3|28732.3|28772.2|28752.2|28752.2|28732.2|537
1596212700000|2020-07-31 16:25:00|28752.2|28732.2|28762.2|28742.2|28782.2|28762.2|28742.2|28722.2|573
1596213000000|2020-07-31 16:30:00|28759.6|28739.6|28752.2|28732.2|28787.2|28767.2|28752.2|28732.2|670
1596213300000|2020-07-31 16:35:00|28752.4|28732.4|28685|28665|28752.4|28732.4|28662.5|28642.5|1581
1596213600000|2020-07-31 16:40:00|28685.1|28665.1|28732.7|28712.7|28742.7|28722.7|28672.5|28652.5|1516
1596213900000|2020-07-31 16:45:00|28730.3|28710.3|28712.7|28692.7|28737.7|28717.7|28697.7|28677.7|618
1596214200000|2020-07-31 16:50:00|28715.1|28695.1|28677.7|28657.7|28717.7|28697.7|28672.7|28652.7|479
1596214500000|2020-07-31 16:55:00|28675.4|28655.4|28712.6|28692.6|28715.1|28695.1|28663|28643|1366
1596214800000|2020-07-31 17:00:00|28710.3|28690.3|28692.4|28672.4|28737|28717|28692.4|28672.4|849
1596215100000|2020-07-31 17:05:00|28692.5|28672.5|28697.6|28677.6|28702.6|28682.6|28692.4|28672.4|211
1596215400000|2020-07-31 17:10:00|28692.6|28672.6|28687.3|28667.3|28697.3|28677.3|28687.3|28667.3|267
1596215700000|2020-07-31 17:15:00|28692.3|28672.3|28692.4|28672.4|28697.4|28677.4|28682.4|28662.4|277
1596216000000|2020-07-31 17:20:00|28697.4|28677.4|28697.4|28677.4|28707.4|28687.4|28692.5|28672.5|182
1596216300000|2020-07-31 17:25:00|28697.3|28677.3|28687.4|28667.4|28697.4|28677.4|28687.4|28667.4|175
1596216600000|2020-07-31 17:30:00|28692.4|28672.4|28667.4|28647.4|28697.4|28677.4|28667.4|28647.4|297
1596216900000|2020-07-31 17:35:00|28665|28645|28657.4|28637.4|28670|28650|28652.4|28632.4|187
1596217200000|2020-07-31 17:40:00|28662.4|28642.4|28687.5|28667.5|28692.4|28672.4|28662.4|28642.4|94
1596217500000|2020-07-31 17:45:00|28690|28670|28684.9|28664.9|28697.4|28677.4|28677.4|28657.4|88
1596217800000|2020-07-31 17:50:00|28682.4|28662.4|28697.4|28677.4|28697.6|28677.6|28682.4|28662.4|417
1596218100000|2020-07-31 17:55:00|28697.6|28677.6|28670.1|28650.1|28697.6|28677.6|28657.5|28637.5|132
1596218400000|2020-07-31 18:00:00|28667.6|28647.6|28652.5|28632.5|28670.1|28650.1|28647.5|28627.5|114
1596218700000|2020-07-31 18:05:00|28650.1|28630.1|28612.5|28592.5|28652.5|28632.5|28607.5|28587.5|183
1596219000000|2020-07-31 18:10:00|28617.4|28597.4|28502.6|28482.6|28622.5|28602.5|28502.6|28482.6|466
1596219300000|2020-07-31 18:15:00|28502.5|28482.5|28537.4|28517.4|28537.4|28517.4|28484.9|28464.9|330
1596219600000|2020-07-31 18:20:00|28539.8|28519.8|28562.5|28542.5|28577.5|28557.5|28537.4|28517.4|195
1596219900000|2020-07-31 18:25:00|28562.4|28542.4|28587.5|28567.5|28587.5|28567.5|28562.4|28542.4|68
1596220200000|2020-07-31 18:30:00|28587.4|28567.4|28597.5|28577.5|28602.5|28582.5|28572.5|28552.5|205
1596220500000|2020-07-31 18:35:00|28597.4|28577.4|28579.5|28559.5|28597.5|28577.5|28562.6|28542.6|170
1596220800000|2020-07-31 18:40:00|28582.6|28562.6|28580.1|28560.1|28582.7|28562.7|28560.1|28540.1|76
1596221100000|2020-07-31 18:45:00|28577.6|28557.6|28582.6|28562.6|28595|28575|28577.6|28557.6|49
1596221400000|2020-07-31 18:50:00|28580.1|28560.1|28587.6|28567.6|28587.6|28567.6|28577.6|28557.6|53
1596221700000|2020-07-31 18:55:00|28590.1|28570.1|28617.7|28597.7|28620.1|28600.1|28590.1|28570.1|133
1596222000000|2020-07-31 19:00:00|28617.6|28597.6|28622.6|28602.6|28627.6|28607.6|28597.6|28577.6|123
1596222300000|2020-07-31 19:05:00|28627.6|28607.6|28592.6|28572.6|28627.6|28607.6|28590.1|28570.1|136
1596222600000|2020-07-31 19:10:00|28597.6|28577.6|28597.6|28577.6|28597.6|28577.6|28577.6|28557.6|67
1596222900000|2020-07-31 19:15:00|28597.8|28577.8|28602.7|28582.7|28610.2|28590.2|28585.1|28565.1|108
1596223200000|2020-07-31 19:20:00|28607.7|28587.7|28600.3|28580.3|28612.7|28592.7|28592.7|28572.7|58
1596223500000|2020-07-31 19:25:00|28597.9|28577.9|28602.7|28582.7|28607.7|28587.7|28592.7|28572.7|39
1596223800000|2020-07-31 19:30:00|28607.7|28587.7|28597.7|28577.7|28607.7|28587.7|28592.7|28572.7|43
1596224100000|2020-07-31 19:35:00|28600.1|28580.1|28607.7|28587.7|28610.3|28590.3|28597.7|28577.7|59
1596224400000|2020-07-31 19:40:00|28607.9|28587.9|28612.7|28592.7|28617.7|28597.7|28605.2|28585.2|63
1596224700000|2020-07-31 19:45:00|28610.3|28590.3|28612.7|28592.7|28627.7|28607.7|28607.7|28587.7|92
1596225000000|2020-07-31 19:50:00|28610.3|28590.3|28622.7|28602.7|28627.5|28607.5|28597.7|28577.7|72
1596225300000|2020-07-31 19:55:00|28627.5|28607.5|28677.8|28657.8|28677.8|28657.8|28627.5|28607.5|167
1596225600000|2020-07-31 20:00:00|28680.4|28660.4|28677.8|28657.8|28690.4|28670.4|28672.8|28652.8|163
1596225900000|2020-07-31 20:05:00|28680.2|28660.2|28677.8|28657.8|28680.3|28660.3|28677.8|28657.8|42
1596226200000|2020-07-31 20:10:00|28680.4|28660.4|28675.4|28655.4|28682.8|28662.8|28670.5|28650.5|41
1596226500000|2020-07-31 20:15:00|28677.8|28657.8|28667.8|28647.8|28677.8|28657.8|28667.8|28647.8|55
1596226800000|2020-07-31 20:20:00|28672.8|28652.8|28667.8|28647.8|28672.8|28652.8|28665.4|28645.4|17
1596227100000|2020-07-31 20:25:00|28670.2|28650.2|28650.2|28630.2|28670.2|28650.2|28647.7|28627.7|53
1596227400000|2020-07-31 20:30:00|28647.8|28627.8|28685.3|28665.3|28685.3|28665.3|28642.8|28622.8|115
1596227700000|2020-07-31 20:35:00|28685.5|28665.5|28683|28663|28685.5|28665.5|28680.5|28660.5|68
1596228000000|2020-07-31 20:40:00|28685.4|28665.4|28675.4|28655.4|28685.4|28665.4|28675.4|28655.4|27
1596228300000|2020-07-31 20:45:00|28673|28653|28653|28633|28673|28653|28653|28633|28
1596228600000|2020-07-31 20:50:00|28648|28628|28647.8|28627.8|28663|28643|28647.8|28627.8|69
1596228900000|2020-07-31 20:55:00|28647.9|28627.9|28628|28608|28647.9|28627.9|28605.5|28585.5|97
1596405600000|2020-08-02 22:00:00|28692.7|28672.7|28695.4|28675.4|28695.4|28675.4|28647.7|28627.7|203
1596405900000|2020-08-02 22:05:00|28695.6|28675.6|28680.4|28660.4|28700.6|28680.6|28680.4|28660.4|71
1596406200000|2020-08-02 22:10:00|28677.9|28657.9|28675.4|28655.4|28682.9|28662.9|28675.4|28655.4|21
1596406500000|2020-08-02 22:15:00|28677.7|28657.7|28644.8|28624.8|28680.2|28660.2|28644.8|28624.8|115
1596406800000|2020-08-02 22:20:00|28647.3|28627.3|28644.8|28624.8|28647.3|28627.3|28644.8|28624.8|56
1596407100000|2020-08-02 22:25:00|28642.5|28622.5|28619.9|28599.9|28674.8|28654.8|28619.9|28599.9|156
1596407400000|2020-08-02 22:30:00|28622.1|28602.1|28632.4|28612.4|28639.9|28619.9|28544.9|28524.9|179
1596407700000|2020-08-02 22:35:00|28637.4|28617.4|28573.2|28553.2|28637.4|28617.4|28539.7|28519.7|133
1596408000000|2020-08-02 22:40:00|28572.8|28552.8|28560.7|28540.7|28572.8|28552.8|28543.4|28523.4|26
1596408300000|2020-08-02 22:45:00|28558.4|28538.4|28555.7|28535.7|28558.4|28538.4|28550.7|28530.7|19
1596408600000|2020-08-02 22:50:00|28558.2|28538.2|28563.2|28543.2|28593.2|28573.2|28558.2|28538.2|38
1596408900000|2020-08-02 22:55:00|28563.4|28543.4|28563.2|28543.2|28588|28568|28563.2|28543.2|291
1596409200000|2020-08-02 23:00:00|28565.7|28545.7|28608.3|28588.3|28618.3|28598.3|28565.7|28545.7|35
1596409500000|2020-08-02 23:05:00|28610.8|28590.8|28582.9|28562.9|28613.3|28593.3|28580.4|28560.4|70
1596409800000|2020-08-02 23:10:00|28583.1|28563.1|28560.4|28540.4|28587.9|28567.9|28500.4|28480.4|197
1596410100000|2020-08-02 23:15:00|28565.4|28545.4|28557.9|28537.9|28570.4|28550.4|28557.9|28537.9|44
1596410400000|2020-08-02 23:20:00|28560.4|28540.4|28505.4|28485.4|28577.9|28557.9|28450.4|28430.4|290
1596410700000|2020-08-02 23:25:00|28506.6|28486.6|28490.4|28470.4|28520.4|28500.4|28483.3|28463.3|96
1596411000000|2020-08-02 23:30:00|28490.2|28470.2|28480.6|28460.6|28490.4|28470.4|28478.3|28458.3|120
1596411300000|2020-08-02 23:35:00|28481|28461|28500.2|28480.2|28525.8|28505.8|28481|28461|49
1596411600000|2020-08-02 23:40:00|28502.5|28482.5|28460.2|28440.2|28502.7|28482.7|28453.1|28433.1|134
1596411900000|2020-08-02 23:45:00|28462.5|28442.5|28465.5|28445.5|28470.5|28450.5|28460.4|28440.4|91
1596412200000|2020-08-02 23:50:00|28468|28448|28500.3|28480.3|28500.3|28480.3|28468|28448|33
1596412500000|2020-08-02 23:55:00|28500.7|28480.7|28540.5|28520.5|28545.5|28525.5|28498|28478|120
1596412800000|2020-08-03 00:00:00|28545.5|28525.5|28493.4|28473.4|28560.1|28540.1|28483.2|28463.2|214
1596413100000|2020-08-03 00:05:00|28500.5|28480.5|28493|28473|28500.5|28480.5|28468|28448|152
1596413400000|2020-08-03 00:10:00|28490.5|28470.5|28500.7|28480.7|28503|28483|28475.5|28455.5|83
1596413700000|2020-08-03 00:15:00|28498.4|28478.4|28488.2|28468.2|28498.4|28478.4|28468.2|28448.2|83
1596414000000|2020-08-03 00:20:00|28485.7|28465.7|28483.5|28463.5|28493.5|28473.5|28471|28451|61
1596414300000|2020-08-03 00:25:00|28478.5|28458.5|28503.5|28483.5|28503.5|28483.5|28468.5|28448.5|127
1596414600000|2020-08-03 00:30:00|28503.3|28483.3|28516|28496|28516|28496|28498.7|28478.7|101
1596414900000|2020-08-03 00:35:00|28516.2|28496.2|28533.5|28513.5|28538.3|28518.3|28511|28491|98
1596415200000|2020-08-03 00:40:00|28536|28516|28533.7|28513.7|28543.5|28523.5|28531|28511|67
1596415500000|2020-08-03 00:45:00|28536|28516|28536|28516|28536.2|28516.2|28533.5|28513.5|48
1596415800000|2020-08-03 00:50:00|28538.3|28518.3|28553.5|28533.5|28553.5|28533.5|28538.3|28518.3|69
1596416100000|2020-08-03 00:55:00|28551|28531|28558.5|28538.5|28573.3|28553.3|28551|28531|126
1596416400000|2020-08-03 01:00:00|28561|28541|28406.3|28386.3|28608.5|28588.5|28343.6|28323.6|1457
1596416700000|2020-08-03 01:05:00|28403.8|28383.8|28464|28444|28489|28469|28354|28334|493
1596417000000|2020-08-03 01:10:00|28466.3|28446.3|28536.1|28516.1|28536.1|28516.1|28461.5|28441.5|254
1596417300000|2020-08-03 01:15:00|28538.4|28518.4|28501.5|28481.5|28555.5|28535.5|28499.2|28479.2|338
1596417600000|2020-08-03 01:20:00|28499.2|28479.2|28463.8|28443.8|28501.5|28481.5|28453.8|28433.8|230
1596417900000|2020-08-03 01:25:00|28464|28444|28513.8|28493.8|28526.5|28506.5|28464|28444|162
1596418200000|2020-08-03 01:30:00|28509|28489|28526.6|28506.6|28538.2|28518.2|28496.3|28476.3|386
1596418500000|2020-08-03 01:35:00|28521.8|28501.8|28539.3|28519.3|28546.6|28526.6|28494.1|28474.1|270
1596418800000|2020-08-03 01:40:00|28541.6|28521.6|28566.6|28546.6|28569.1|28549.1|28536.6|28516.6|188
1596419100000|2020-08-03 01:45:00|28571.6|28551.6|28546.8|28526.8|28594.3|28574.3|28546.8|28526.8|340
1596419400000|2020-08-03 01:50:00|28544.5|28524.5|28559.3|28539.3|28566.6|28546.6|28541.6|28521.6|115
1596419700000|2020-08-03 01:55:00|28556.6|28536.6|28589.1|28569.1|28591.6|28571.6|28549.1|28529.1|91
1596420000000|2020-08-03 02:00:00|28589.3|28569.3|28574.8|28554.8|28589.3|28569.3|28559.5|28539.5|185
1596420300000|2020-08-03 02:05:00|28574.6|28554.6|28597.3|28577.3|28617.1|28597.1|28567.1|28547.1|186
1596420600000|2020-08-03 02:10:00|28592.7|28572.7|28591.7|28571.7|28592.7|28572.7|28577.1|28557.1|156
1596420900000|2020-08-03 02:15:00|28589.4|28569.4|28577.1|28557.1|28589.4|28569.4|28572.1|28552.1|55
1596421200000|2020-08-03 02:20:00|28582.1|28562.1|28572.1|28552.1|28584.6|28564.6|28562.1|28542.1|40
1596421500000|2020-08-03 02:25:00|28569.8|28549.8|28567.1|28547.1|28574.4|28554.4|28564.6|28544.6|73
1596421800000|2020-08-03 02:30:00|28564.6|28544.6|28612.1|28592.1|28616.9|28596.9|28557.1|28537.1|251
1596422100000|2020-08-03 02:35:00|28614.6|28594.6|28637.1|28617.1|28646.7|28626.7|28612.1|28592.1|227
1596422400000|2020-08-03 02:40:00|28634.6|28614.6|28627.2|28607.2|28641.7|28621.7|28624.9|28604.9|103
1596422700000|2020-08-03 02:45:00|28624.9|28604.9|28664.7|28644.7|28669.5|28649.5|28619.7|28599.7|257
1596423000000|2020-08-03 02:50:00|28662.4|28642.4|28667|28647|28672|28652|28647|28627|117
1596423300000|2020-08-03 02:55:00|28664.7|28644.7|28672|28652|28679.5|28659.5|28659.9|28639.9|111
1596423600000|2020-08-03 03:00:00|28672.2|28652.2|28669.7|28649.7|28677.2|28657.2|28662|28642|133
1596423900000|2020-08-03 03:05:00|28669.5|28649.5|28687.2|28667.2|28687.2|28667.2|28667.2|28647.2|118
1596424200000|2020-08-03 03:10:00|28684.9|28664.9|28672.2|28652.2|28687.2|28667.2|28664.5|28644.5|109
1596424500000|2020-08-03 03:15:00|28667.7|28647.7|28654.8|28634.8|28679.5|28659.5|28654.5|28634.5|282
1596424800000|2020-08-03 03:20:00|28652.5|28632.5|28642.1|28622.1|28652.5|28632.5|28634.8|28614.8|140
1596425100000|2020-08-03 03:25:00|28644.6|28624.6|28664.4|28644.4|28664.4|28644.4|28644.6|28624.6|69
1596425400000|2020-08-03 03:30:00|28662.1|28642.1|28654.6|28634.6|28662.1|28642.1|28652.1|28632.1|32
1596425700000|2020-08-03 03:35:00|28654.8|28634.8|28647.1|28627.1|28661.7|28641.7|28642.3|28622.3|65
1596426000000|2020-08-03 03:40:00|28649.8|28629.8|28647.1|28627.1|28649.8|28629.8|28642.3|28622.3|23
1596426300000|2020-08-03 03:45:00|28647.3|28627.3|28647.1|28627.1|28652.1|28632.1|28647.1|28627.1|44
1596426600000|2020-08-03 03:50:00|28647.3|28627.3|28657.1|28637.1|28664.4|28644.4|28642.3|28622.3|132
1596426900000|2020-08-03 03:55:00|28654.8|28634.8|28649.6|28629.6|28654.8|28634.8|28645.1|28625.1|17
1596427200000|2020-08-03 04:00:00|28647.4|28627.4|28647.2|28627.2|28647.4|28627.4|28640.3|28620.3|29
1596427500000|2020-08-03 04:05:00|28642.6|28622.6|28644.9|28624.9|28647.2|28627.2|28639.9|28619.9|36
1596427800000|2020-08-03 04:10:00|28642.4|28622.4|28642.4|28622.4|28647.2|28627.2|28642.4|28622.4|24
1596428100000|2020-08-03 04:15:00|28647.2|28627.2|28644.9|28624.9|28647.2|28627.2|28642.4|28622.4|19
1596428400000|2020-08-03 04:20:00|28642.4|28622.4|28647.4|28627.4|28647.4|28627.4|28642.4|28622.4|20
1596428700000|2020-08-03 04:25:00|28647.2|28627.2|28662|28642|28662|28642|28647.2|28627.2|46
1596429000000|2020-08-03 04:30:00|28657.2|28637.2|28652.2|28632.2|28662.2|28642.2|28652.2|28632.2|40
1596429300000|2020-08-03 04:35:00|28654.7|28634.7|28659.7|28639.7|28659.7|28639.7|28654.7|28634.7|17
1596429600000|2020-08-03 04:40:00|28664.5|28644.5|28657.5|28637.5|28666.8|28646.8|28657.3|28637.3|77
1596429900000|2020-08-03 04:45:00|28657.3|28637.3|28657.3|28637.3|28662.3|28642.3|28657.3|28637.3|12
1596430200000|2020-08-03 04:50:00|28655|28635|28657.1|28637.1|28657.1|28637.1|28654.8|28634.8|15
1596430500000|2020-08-03 04:55:00|28652.5|28632.5|28657.3|28637.3|28657.3|28637.3|28652.5|28632.5|22
1596430800000|2020-08-03 05:00:00|28652.5|28632.5|28642.5|28622.5|28657.3|28637.3|28642.5|28622.5|50
1596431100000|2020-08-03 05:05:00|28642.3|28622.3|28664.8|28644.8|28665|28645|28639.8|28619.8|69
1596431400000|2020-08-03 05:10:00|28662.5|28642.5|28662.3|28642.3|28662.5|28642.5|28657.3|28637.3|42
1596431700000|2020-08-03 05:15:00|28666.9|28646.9|28662.4|28642.4|28667.3|28647.3|28655.3|28635.3|31
1596432000000|2020-08-03 05:20:00|28660.1|28640.1|28657.1|28637.1|28660.1|28640.1|28652.4|28632.4|35
1596432300000|2020-08-03 05:25:00|28657.4|28637.4|28672.8|28652.8|28677.4|28657.4|28657.4|28637.4|59
1596432600000|2020-08-03 05:30:00|28675.1|28655.1|28707.6|28687.6|28707.6|28687.6|28670.1|28650.1|328
1596432900000|2020-08-03 05:35:00|28709.9|28689.9|28727.6|28707.6|28737.2|28717.2|28707.6|28687.6|238
1596433200000|2020-08-03 05:40:00|28725.1|28705.1|28737.6|28717.6|28737.6|28717.6|28707.6|28687.6|172
1596433500000|2020-08-03 05:45:00|28733.1|28713.1|28767.9|28747.9|28772.6|28752.6|28732.6|28712.6|317
1596433800000|2020-08-03 05:50:00|28767.6|28747.6|28767.7|28747.7|28784.9|28764.9|28762.7|28742.7|201
1596434100000|2020-08-03 05:55:00|28772.7|28752.7|28782.5|28762.5|28782.5|28762.5|28767.5|28747.5|116
1596434400000|2020-08-03 06:00:00|28785|28765|28750|28730|28799.3|28779.3|28745|28725|286
1596434700000|2020-08-03 06:05:00|28752.3|28732.3|28742.3|28722.3|28775|28755|28737.3|28717.3|189
1596435000000|2020-08-03 06:10:00|28739.8|28719.8|28752.3|28732.3|28752.3|28732.3|28732.3|28712.3|135
1596435300000|2020-08-03 06:15:00|28747.7|28727.7|28732.3|28712.3|28752.3|28732.3|28727.3|28707.3|201
1596435600000|2020-08-03 06:20:00|28730|28710|28724.8|28704.8|28737.3|28717.3|28697.3|28677.3|310
1596435900000|2020-08-03 06:25:00|28722.5|28702.5|28717.3|28697.3|28727.3|28707.3|28707.3|28687.3|156
1596436200000|2020-08-03 06:30:00|28714.8|28694.8|28702.3|28682.3|28734.6|28714.6|28692.3|28672.3|170
1596436500000|2020-08-03 06:35:00|28700|28680|28717.3|28697.3|28722.3|28702.3|28697.3|28677.3|89
1596436800000|2020-08-03 06:40:00|28722.3|28702.3|28709.9|28689.9|28737.3|28717.3|28709.9|28689.9|157
1596437100000|2020-08-03 06:45:00|28707.4|28687.4|28702.4|28682.4|28712.4|28692.4|28687.4|28667.4|181
1596437400000|2020-08-03 06:50:00|28704.7|28684.7|28692.4|28672.4|28704.9|28684.9|28687.4|28667.4|190
1596437700000|2020-08-03 06:55:00|28689.9|28669.9|28672.4|28652.4|28692.4|28672.4|28667.6|28647.6|259
1596438000000|2020-08-03 07:00:00|28677.4|28657.4|28662.4|28642.4|28697.2|28677.2|28650.1|28630.1|184
1596438300000|2020-08-03 07:05:00|28662.6|28642.6|28617.9|28597.9|28667.4|28647.4|28607.9|28587.9|284
1596438600000|2020-08-03 07:10:00|28612.9|28592.9|28642.9|28622.9|28650.4|28630.4|28610.4|28590.4|190
1596438900000|2020-08-03 07:15:00|28640.6|28620.6|28625.6|28605.6|28647.9|28627.9|28605.6|28585.6|150
1596439200000|2020-08-03 07:20:00|28627.9|28607.9|28647.9|28627.9|28652.7|28632.7|28618.3|28598.3|140
1596439500000|2020-08-03 07:25:00|28650.2|28630.2|28627.9|28607.9|28662.9|28642.9|28625.6|28605.6|181
1596439800000|2020-08-03 07:30:00|28621.1|28601.1|28610|28590|28627.7|28607.7|28587.9|28567.9|258
1596440100000|2020-08-03 07:35:00|28607.7|28587.7|28580.2|28560.2|28612.5|28592.5|28577.7|28557.7|132
1596440400000|2020-08-03 07:40:00|28582.5|28562.5|28612.7|28592.7|28615.2|28595.2|28577.7|28557.7|118
1596440700000|2020-08-03 07:45:00|28610.5|28590.5|28603.4|28583.4|28615.2|28595.2|28583|28563|86
1596441000000|2020-08-03 07:50:00|28603.2|28583.2|28650.5|28630.5|28653|28633|28598|28578|133
1596441300000|2020-08-03 07:55:00|28653|28633|28663|28643|28663|28643|28630.5|28610.5|123
1596441600000|2020-08-03 08:00:00|28668|28648|28703|28683|28703|28683|28660.7|28640.7|196
1596441900000|2020-08-03 08:05:00|28698|28678|28680.1|28660.1|28703|28683|28672.8|28652.8|114
1596442200000|2020-08-03 08:10:00|28677.6|28657.6|28642.6|28622.6|28682.6|28662.6|28640.1|28620.1|76
1596442500000|2020-08-03 08:15:00|28644.9|28624.9|28630.5|28610.5|28645.1|28625.1|28607.6|28587.6|190
1596442800000|2020-08-03 08:20:00|28628.3|28608.3|28648.1|28628.1|28653.1|28633.1|28628|28608|86
1596443100000|2020-08-03 08:25:00|28643.3|28623.3|28658.1|28638.1|28663.1|28643.1|28635.6|28615.6|66
1596443400000|2020-08-03 08:30:00|28662.6|28642.6|28683.1|28663.1|28688.1|28668.1|28655.6|28635.6|83
1596443700000|2020-08-03 08:35:00|28685.6|28665.6|28673.1|28653.1|28685.6|28665.6|28668.1|28648.1|112
1596444000000|2020-08-03 08:40:00|28668.3|28648.3|28683.1|28663.1|28683.1|28663.1|28663.5|28643.5|77
1596444300000|2020-08-03 08:45:00|28687.7|28667.7|28713.1|28693.1|28718.1|28698.1|28687.7|28667.7|131
1596444600000|2020-08-03 08:50:00|28717.7|28697.7|28728.1|28708.1|28745.6|28725.6|28708.1|28688.1|121
1596444900000|2020-08-03 08:55:00|28725.9|28705.9|28718.2|28698.2|28730.4|28710.4|28718.1|28698.1|63
1596445200000|2020-08-03 09:00:00|28715.9|28695.9|28708.2|28688.2|28728.2|28708.2|28703.2|28683.2|111
1596445500000|2020-08-03 09:05:00|28710.7|28690.7|28683.2|28663.2|28715.7|28695.7|28680.7|28660.7|107
1596445800000|2020-08-03 09:10:00|28680.9|28660.9|28668.2|28648.2|28683.2|28663.2|28663.2|28643.2|112
1596446100000|2020-08-03 09:15:00|28673.2|28653.2|28678.2|28658.2|28678.2|28658.2|28668.2|28648.2|61
1596446400000|2020-08-03 09:20:00|28675.9|28655.9|28693.2|28673.2|28693.2|28673.2|28668.2|28648.2|98
1596446700000|2020-08-03 09:25:00|28690.9|28670.9|28700.7|28680.7|28708.2|28688.2|28683.9|28663.9|123
1596447000000|2020-08-03 09:30:00|28700.5|28680.5|28693.2|28673.2|28713.2|28693.2|28690.7|28670.7|78
1596447300000|2020-08-03 09:35:00|28698.5|28678.5|28717.8|28697.8|28722.8|28702.8|28698.5|28678.5|179
1596447600000|2020-08-03 09:40:00|28722.8|28702.8|28717.8|28697.8|28727.8|28707.8|28708|28688|101
1596447900000|2020-08-03 09:45:00|28722.8|28702.8|28722.8|28702.8|28727.6|28707.6|28722.8|28702.8|61
1596448200000|2020-08-03 09:50:00|28720.3|28700.3|28712.8|28692.8|28722.8|28702.8|28707.8|28687.8|74
1596448500000|2020-08-03 09:55:00|28708.3|28688.3|28717.9|28697.9|28720.1|28700.1|28707.8|28687.8|67
1596448800000|2020-08-03 10:00:00|28712.9|28692.9|28702.4|28682.4|28717.9|28697.9|28692.4|28672.4|133
1596449100000|2020-08-03 10:05:00|28707|28687|28714.9|28694.9|28714.9|28694.9|28697.4|28677.4|85
1596449400000|2020-08-03 10:10:00|28717.2|28697.2|28762.5|28742.5|28767.2|28747.2|28717.2|28697.2|197
1596449700000|2020-08-03 10:15:00|28762|28742|28744.7|28724.7|28762|28742|28742.5|28722.5|90
1596450000000|2020-08-03 10:20:00|28747.2|28727.2|28797.3|28777.3|28807.3|28787.3|28744.7|28724.7|356
1596450300000|2020-08-03 10:25:00|28799.5|28779.5|28782|28762|28807|28787|28774.5|28754.5|224
1596450600000|2020-08-03 10:30:00|28784.3|28764.3|28807.1|28787.1|28816.6|28796.6|28782|28762|179
1596450900000|2020-08-03 10:35:00|28806.8|28786.8|28802.1|28782.1|28814.3|28794.3|28799.8|28779.8|221
1596451200000|2020-08-03 10:40:00|28802.3|28782.3|28869.4|28849.4|28877.1|28857.1|28802.3|28782.3|384
1596451500000|2020-08-03 10:45:00|28869.6|28849.6|28847.1|28827.1|28882.1|28862.1|28847.1|28827.1|237
1596451800000|2020-08-03 10:50:00|28847.5|28827.5|28859.8|28839.8|28867.1|28847.1|28842.1|28822.1|98
1596452100000|2020-08-03 10:55:00|28852.6|28832.6|28847.1|28827.1|28852.6|28832.6|28832.1|28812.1|119
1596452400000|2020-08-03 11:00:00|28849.4|28829.4|28867.1|28847.1|28884.6|28864.6|28847.1|28827.1|146
1596452700000|2020-08-03 11:05:00|28866.9|28846.9|28852.4|28832.4|28867.1|28847.1|28852.4|28832.4|81
1596453000000|2020-08-03 11:10:00|28852.1|28832.1|28882.2|28862.2|28897.1|28877.1|28852.1|28832.1|150
1596453300000|2020-08-03 11:15:00|28879.9|28859.9|28879.9|28859.9|28884.7|28864.7|28864.4|28844.4|125
1596453600000|2020-08-03 11:20:00|28882.2|28862.2|28930.4|28910.4|28938.1|28918.1|28882.2|28862.2|341
1596453900000|2020-08-03 11:25:00|28932.6|28912.6|28927.6|28907.6|28932.9|28912.9|28907.4|28887.4|174
1596454200000|2020-08-03 11:30:00|28930.1|28910.1|28932.9|28912.9|28960.1|28940.1|28927.6|28907.6|327
1596454500000|2020-08-03 11:35:00|28935.2|28915.2|28955.6|28935.6|28975.8|28955.8|28923.1|28903.1|250
1596454800000|2020-08-03 11:40:00|28953.3|28933.3|29002.7|28982.7|29002.7|28982.7|28953.1|28933.1|342
1596455100000|2020-08-03 11:45:00|29000.2|28980.2|28978.1|28958.1|29002.7|28982.7|28968.4|28948.4|357
1596455400000|2020-08-03 11:50:00|28980.6|28960.6|28972.5|28952.5|28993.2|28973.2|28972.5|28952.5|419
1596455700000|2020-08-03 11:55:00|28970|28950|28999.8|28979.8|29002.3|28982.3|28970|28950|198
1596456000000|2020-08-03 12:00:00|29004.5|28984.5|29032|29012|29049.5|29029.5|29004.5|28984.5|445
1596456300000|2020-08-03 12:05:00|29029.5|29009.5|29047.3|29027.3|29057.1|29037.1|29027.3|29007.3|336
1596456600000|2020-08-03 12:10:00|29042.3|29022.3|28987.3|28967.3|29042.3|29022.3|28987.3|28967.3|744
1596456900000|2020-08-03 12:15:00|28982.3|28962.3|28974.8|28954.8|28987.3|28967.3|28964.8|28944.8|399
1596457200000|2020-08-03 12:20:00|28977.1|28957.1|28982.3|28962.3|29002.1|28982.1|28977.1|28957.1|199
1596457500000|2020-08-03 12:25:00|28984.6|28964.6|29026.9|29006.9|29029.8|29009.8|28984.6|28964.6|248
1596457800000|2020-08-03 12:30:00|29027.1|29007.1|28987.8|28967.8|29034.4|29014.4|28987.6|28967.6|393
1596458100000|2020-08-03 12:35:00|28987.6|28967.6|29012.8|28992.8|29022.8|29002.8|28985.3|28965.3|408
1596458400000|2020-08-03 12:40:00|29013|28993|29010.3|28990.3|29020.3|29000.3|28982.8|28962.8|218
1596458700000|2020-08-03 12:45:00|29012.8|28992.8|29022.4|29002.4|29037.8|29017.8|29012.8|28992.8|365
1596459000000|2020-08-03 12:50:00|29022.6|29002.6|29015.4|28995.4|29031.7|29011.7|29015.1|28995.1|280
1596459300000|2020-08-03 12:55:00|29012.9|28992.9|28987.9|28967.9|29022.9|29002.9|28987.9|28967.9|363
1596459600000|2020-08-03 13:00:00|28990.4|28970.4|29127.4|29107.4|29137.7|29117.7|28980.8|28960.8|1624
1596459900000|2020-08-03 13:05:00|29122.4|29102.4|29159.7|29139.7|29164.9|29144.9|29112.4|29092.4|794
1596460200000|2020-08-03 13:10:00|29159.9|29139.9|29129.9|29109.9|29172.2|29152.2|29097.7|29077.7|686
1596460500000|2020-08-03 13:15:00|29132.2|29112.2|29092.9|29072.9|29152.5|29132.5|29073.4|29053.4|747
1596460800000|2020-08-03 13:20:00|29097.9|29077.9|29067.9|29047.9|29097.9|29077.9|29042.9|29022.9|424
1596461100000|2020-08-03 13:25:00|29065.7|29045.7|29082.9|29062.9|29087.9|29067.9|29063.2|29043.2|487
1596461400000|2020-08-03 13:30:00|29085.2|29065.2|29050.5|29030.5|29108|29088|29043|29023|495
1596461700000|2020-08-03 13:35:00|29052.7|29032.7|29050.7|29030.7|29063|29043|29030.7|29010.7|353
1596462000000|2020-08-03 13:40:00|29053|29033|29070.7|29050.7|29073|29053|29045.5|29025.5|285
1596462300000|2020-08-03 13:45:00|29073|29053|29078|29058|29088|29068|29068.2|29048.2|510
1596462600000|2020-08-03 13:50:00|29070.7|29050.7|29040.3|29020.3|29083|29063|29040.3|29020.3|768
1596462900000|2020-08-03 13:55:00|29035.5|29015.5|29083.3|29063.3|29087.8|29067.8|29033|29013|283
1596463200000|2020-08-03 14:00:00|29083|29063|29120.5|29100.5|29128|29108|29083|29063|520
1596463500000|2020-08-03 14:05:00|29118.3|29098.3|29143|29123|29145.5|29125.5|29115.5|29095.5|504
1596463800000|2020-08-03 14:10:00|29138.3|29118.3|29113.1|29093.1|29148.1|29128.1|29108.1|29088.1|323
1596464100000|2020-08-03 14:15:00|29115.3|29095.3|29078.3|29058.3|29125.6|29105.6|29078.3|29058.3|397
1596464400000|2020-08-03 14:20:00|29076|29056|29105.8|29085.8|29105.8|29085.8|29068.1|29048.1|329
1596464700000|2020-08-03 14:25:00|29105.6|29085.6|29140.4|29120.4|29140.4|29120.4|29103.1|29083.1|540
1596465000000|2020-08-03 14:30:00|29142.9|29122.9|29182.6|29162.6|29192.6|29172.6|29140.4|29120.4|648
1596465300000|2020-08-03 14:35:00|29182.4|29162.4|29172.7|29152.7|29204.7|29184.7|29167.9|29147.9|899
1596465600000|2020-08-03 14:40:00|29167.9|29147.9|29157.2|29137.2|29167.9|29147.9|29142.9|29122.9|495
1596465900000|2020-08-03 14:45:00|29162.2|29142.2|29187|29167|29187|29167|29162.2|29142.2|543
1596466200000|2020-08-03 14:50:00|29187.2|29167.2|29177.2|29157.2|29211.8|29191.8|29162.5|29142.5|643
1596466500000|2020-08-03 14:55:00|29181.8|29161.8|29206.8|29186.8|29206.8|29186.8|29174.7|29154.7|377
1596466800000|2020-08-03 15:00:00|29207|29187|29237.3|29217.3|29257.3|29237.3|29189.7|29169.7|752
1596467100000|2020-08-03 15:05:00|29237.5|29217.5|29272.3|29252.3|29272.3|29252.3|29225|29205|763
1596467400000|2020-08-03 15:10:00|29274.5|29254.5|29259.8|29239.8|29276.8|29256.8|29242.3|29222.3|464
1596467700000|2020-08-03 15:15:00|29262.3|29242.3|29262.3|29242.3|29264.8|29244.8|29247.3|29227.3|357
1596468000000|2020-08-03 15:20:00|29264.8|29244.8|29269.8|29249.8|29272.1|29252.1|29237.3|29217.3|401
1596468300000|2020-08-03 15:25:00|29270|29250|29264.6|29244.6|29274.6|29254.6|29252.5|29232.5|423
1596468600000|2020-08-03 15:30:00|29266.9|29246.9|29227.3|29207.3|29272.6|29252.6|29227.3|29207.3|346
1596468900000|2020-08-03 15:35:00|29225.1|29205.1|29194.8|29174.8|29225.1|29205.1|29192.1|29172.1|380
1596469200000|2020-08-03 15:40:00|29197.3|29177.3|29192.4|29172.4|29197.3|29177.3|29170.1|29150.1|343
1596469500000|2020-08-03 15:45:00|29192.6|29172.6|29197.8|29177.8|29197.8|29177.8|29182.8|29162.8|538
1596469800000|2020-08-03 15:50:00|29195.6|29175.6|29148.1|29128.1|29197.8|29177.8|29148.1|29128.1|465
1596470100000|2020-08-03 15:55:00|29152.6|29132.6|29142.9|29122.9|29160.1|29140.1|29138.3|29118.3|331
1596470400000|2020-08-03 16:00:00|29147.9|29127.9|29168.1|29148.1|29177.6|29157.6|29147.9|29127.9|248
1596470700000|2020-08-03 16:05:00|29170.6|29150.6|29152.9|29132.9|29182.6|29162.6|29150.4|29130.4|396
1596471000000|2020-08-03 16:10:00|29157.9|29137.9|29132.9|29112.9|29157.9|29137.9|29125.4|29105.4|235
1596471300000|2020-08-03 16:15:00|29133.1|29113.1|29127.9|29107.9|29137.9|29117.9|29127.9|29107.9|145
1596471600000|2020-08-03 16:20:00|29130.2|29110.2|29128.2|29108.2|29137.9|29117.9|29108.1|29088.1|253
1596471900000|2020-08-03 16:25:00|29132.9|29112.9|29133.4|29113.4|29133.4|29113.4|29118.4|29098.4|208
1596472200000|2020-08-03 16:30:00|29133.2|29113.2|29133.4|29113.4|29138.2|29118.2|29128.4|29108.4|214
1596472500000|2020-08-03 16:35:00|29133.2|29113.2|29128.4|29108.4|29135.4|29115.4|29123.4|29103.4|200
1596472800000|2020-08-03 16:40:00|29128.2|29108.2|29123.4|29103.4|29128.4|29108.4|29120.9|29100.9|268
1596473100000|2020-08-03 16:45:00|29123.7|29103.7|29113.9|29093.9|29128.4|29108.4|29103.4|29083.4|242
1596473400000|2020-08-03 16:50:00|29113.7|29093.7|29113.2|29093.2|29113.7|29093.7|29103.2|29083.2|254
1596473700000|2020-08-03 16:55:00|29113.5|29093.5|29148.7|29128.7|29158.2|29138.2|29108.5|29088.5|1049
1596474000000|2020-08-03 17:00:00|29148.9|29128.9|29131.2|29111.2|29151|29131|29123.5|29103.5|769
1596474300000|2020-08-03 17:05:00|29133.5|29113.5|29143.5|29123.5|29146|29126|29126|29106|104
1596474600000|2020-08-03 17:10:00|29148|29128|29136|29116|29148.3|29128.3|29136|29116|51
1596474900000|2020-08-03 17:15:00|29133.3|29113.3|29128.5|29108.5|29133.3|29113.3|29126.3|29106.3|79
1596475200000|2020-08-03 17:20:00|29131.3|29111.3|29123.5|29103.5|29133.5|29113.5|29123.5|29103.5|132
1596475500000|2020-08-03 17:25:00|29126|29106|29123.6|29103.6|29138.3|29118.3|29118.8|29098.8|129
1596475800000|2020-08-03 17:30:00|29125.8|29105.8|29103.6|29083.6|29125.8|29105.8|29103.6|29083.6|238
1596476100000|2020-08-03 17:35:00|29103.3|29083.3|29128.6|29108.6|29128.6|29108.6|29103.1|29083.1|75
1596476400000|2020-08-03 17:40:00|29130.8|29110.8|29133.8|29113.8|29134.1|29114.1|29128.6|29108.6|85
1596476700000|2020-08-03 17:45:00|29136.1|29116.1|29133.6|29113.6|29146.3|29126.3|29133.6|29113.6|108
1596477000000|2020-08-03 17:50:00|29138.4|29118.4|29140.9|29120.9|29140.9|29120.9|29133.8|29113.8|23
1596477300000|2020-08-03 17:55:00|29138.6|29118.6|29133.6|29113.6|29143.6|29123.6|29133.6|29113.6|15
1596477600000|2020-08-03 18:00:00|29131.4|29111.4|29148.4|29128.4|29148.4|29128.4|29131.1|29111.1|35
1596477900000|2020-08-03 18:05:00|29150.7|29130.7|29138.7|29118.7|29150.7|29130.7|29136.4|29116.4|20
1596478200000|2020-08-03 18:10:00|29140.9|29120.9|29148.7|29128.7|29148.7|29128.7|29138.7|29118.7|41
1596478500000|2020-08-03 18:15:00|29153.2|29133.2|29148.7|29128.7|29155.7|29135.7|29148.7|29128.7|26
1596478800000|2020-08-03 18:20:00|29153.7|29133.7|29163.7|29143.7|29168.7|29148.7|29153.7|29133.7|78
1596479100000|2020-08-03 18:25:00|29166.2|29146.2|29168.5|29148.5|29171.2|29151.2|29163.7|29143.7|30
1596479400000|2020-08-03 18:30:00|29168.7|29148.7|29173.7|29153.7|29176|29156|29166.2|29146.2|76
1596479700000|2020-08-03 18:35:00|29176|29156|29193.7|29173.7|29196|29176|29176|29156|86
1596480000000|2020-08-03 18:40:00|29198.7|29178.7|29193.7|29173.7|29198.7|29178.7|29186.5|29166.5|62
1596480300000|2020-08-03 18:45:00|29191.2|29171.2|29171.3|29151.3|29191.2|29171.2|29163.8|29143.8|48
1596480600000|2020-08-03 18:50:00|29168.8|29148.8|29173.8|29153.8|29178.8|29158.8|29168.8|29148.8|26
1596480900000|2020-08-03 18:55:00|29174.3|29154.3|29183.8|29163.8|29188.5|29168.5|29174.3|29154.3|33
1596481200000|2020-08-03 19:00:00|29181.5|29161.5|29173.8|29153.8|29183.8|29163.8|29173.8|29153.8|22
1596481500000|2020-08-03 19:05:00|29178.8|29158.8|29181.5|29161.5|29183.8|29163.8|29173.8|29153.8|65
1596481800000|2020-08-03 19:10:00|29179.3|29159.3|29183.6|29163.6|29183.6|29163.6|29173.8|29153.8|40
1596482100000|2020-08-03 19:15:00|29178.8|29158.8|29178.8|29158.8|29178.8|29158.8|29168.8|29148.8|51
1596482400000|2020-08-03 19:20:00|29176.3|29156.3|29186.1|29166.1|29188.4|29168.4|29173.8|29153.8|36
1596482700000|2020-08-03 19:25:00|29183.8|29163.8|29168.9|29148.9|29183.8|29163.8|29168.9|29148.9|36
1596483000000|2020-08-03 19:30:00|29173.6|29153.6|29161.4|29141.4|29176.4|29156.4|29151.6|29131.6|61
1596483300000|2020-08-03 19:35:00|29163.6|29143.6|29173.9|29153.9|29173.9|29153.9|29161.4|29141.4|22
1596483600000|2020-08-03 19:40:00|29173.4|29153.4|29173.9|29153.9|29173.9|29153.9|29168.9|29148.9|27
1596483900000|2020-08-03 19:45:00|29169.4|29149.4|29168.9|29148.9|29173.9|29153.9|29168.9|29148.9|24
1596484200000|2020-08-03 19:50:00|29164.4|29144.4|29168.9|29148.9|29173.9|29153.9|29163.9|29143.9|88
1596484500000|2020-08-03 19:55:00|29166.2|29146.2|29171.7|29151.7|29178.7|29158.7|29158.9|29138.9|89
1596484800000|2020-08-03 20:00:00|29171.4|29151.4|29163.9|29143.9|29171.4|29151.4|29153.9|29133.9|45
1596485100000|2020-08-03 20:05:00|29164|29144|29159|29139|29164|29144|29154|29134|19
1596485400000|2020-08-03 20:10:00|29156.5|29136.5|29154|29134|29159|29139|29154|29134|11
1596485700000|2020-08-03 20:15:00|29151.7|29131.7|29148.7|29128.7|29154|29134|29148.7|29128.7|16
1596486000000|2020-08-03 20:20:00|29149|29129|29148.8|29128.8|29153.8|29133.8|29148.7|29128.7|18
1596486300000|2020-08-03 20:25:00|29149|29129|29164.5|29144.5|29164.5|29144.5|29148.8|29128.8|34
1596486600000|2020-08-03 20:30:00|29166.5|29146.5|29159|29139|29174|29154|29154|29134|33
1596486900000|2020-08-03 20:35:00|29156.5|29136.5|29154|29134|29159|29139|29154|29134|8
1596487200000|2020-08-03 20:40:00|29156.5|29136.5|29159|29139|29159|29139|29154|29134|20
1596487500000|2020-08-03 20:45:00|29161.3|29141.3|29159.1|29139.1|29164.1|29144.1|29159.1|29139.1|32
1596487800000|2020-08-03 20:50:00|29161.6|29141.6|29164.1|29144.1|29164.1|29144.1|29156.6|29136.6|19
1596488100000|2020-08-03 20:55:00|29166.6|29146.6|29174.3|29154.3|29184.1|29164.1|29164.1|29144.1|160
1596492000000|2020-08-03 22:00:00|29172.2|29152.2|29161.8|29141.8|29186.5|29166.5|29136.7|29116.7|121
1596492300000|2020-08-03 22:05:00|29164|29144|29149.3|29129.3|29164.3|29144.3|29149.3|29129.3|22
1596492600000|2020-08-03 22:10:00|29146.8|29126.8|29142|29122|29149|29129|29142|29122|12
1596492900000|2020-08-03 22:15:00|29144.3|29124.3|29141.8|29121.8|29144.5|29124.5|29139.3|29119.3|18
1596493200000|2020-08-03 22:20:00|29144|29124|29154.3|29134.3|29154.3|29134.3|29144|29124|27
1596493500000|2020-08-03 22:25:00|29149.8|29129.8|29146.8|29126.8|29149.8|29129.8|29144.3|29124.3|13
1596493800000|2020-08-03 22:30:00|29144.6|29124.6|29144.3|29124.3|29146.8|29126.8|29139.6|29119.6|12
1596494100000|2020-08-03 22:35:00|29149.3|29129.3|29154.3|29134.3|29156.8|29136.8|29146.8|29126.8|16
1596494400000|2020-08-03 22:40:00|29156.8|29136.8|29159.4|29139.4|29159.4|29139.4|29154.3|29134.3|13
1596494700000|2020-08-03 22:45:00|29154.4|29134.4|29159.4|29139.4|29159.4|29139.4|29154.4|29134.4|15
1596495000000|2020-08-03 22:50:00|29161.9|29141.9|29164.4|29144.4|29166.6|29146.6|29159.4|29139.4|14
1596495300000|2020-08-03 22:55:00|29166.9|29146.9|29166.9|29146.9|29166.9|29146.9|29166.9|29146.9|23
1596495600000|2020-08-03 23:00:00|29169.4|29149.4|29184.4|29164.4|29184.4|29164.4|29169.4|29149.4|39
1596495900000|2020-08-03 23:05:00|||||||||15
1596496200000|2020-08-03 23:10:00|29189.4|29169.4|29194.4|29174.4|29204.2|29184.2|29189.4|29169.4|86
1596496500000|2020-08-03 23:15:00|29191.7|29171.7|29191.7|29171.7|29191.7|29171.7|29191.7|29171.7|11
1596496800000|2020-08-03 23:20:00|29189.4|29169.4|29194.5|29174.5|29194.5|29174.5|29189.4|29169.4|15
1596497100000|2020-08-03 23:25:00|29192|29172|29192|29172|29192|29172|29192|29172|4
1596497400000|2020-08-03 23:30:00|29194.2|29174.2|29189.5|29169.5|29194.5|29174.5|29189.5|29169.5|6
1596497700000|2020-08-03 23:35:00|29192|29172|29192|29172|29194.5|29174.5|29189.5|29169.5|18
1596498000000|2020-08-03 23:40:00|29189.7|29169.7|29201.8|29181.8|29206.3|29186.3|29189.5|29169.5|30
1596498300000|2020-08-03 23:45:00|29202|29182|29199.5|29179.5|29204.5|29184.5|29199.5|29179.5|8
1596498600000|2020-08-03 23:50:00|29195|29175|29199.5|29179.5|29199.5|29179.5|29187|29167|40
1596498900000|2020-08-03 23:55:00|29201.8|29181.8|29204.5|29184.5|29204.5|29184.5|29199.5|29179.5|22
1596499200000|2020-08-04 00:00:00|29202|29182|29184.6|29164.6|29212|29192|29184.6|29164.6|78
1596499500000|2020-08-04 00:05:00|29184.3|29164.3|29179.6|29159.6|29184.6|29164.6|29174.6|29154.6|71
1596499800000|2020-08-04 00:10:00|29174.6|29154.6|29174.3|29154.3|29179.6|29159.6|29169.6|29149.6|23
1596500100000|2020-08-04 00:15:00|29172.1|29152.1|29184.6|29164.6|29184.6|29164.6|29172.1|29152.1|33
1596500400000|2020-08-04 00:20:00|29182.1|29162.1|29184.6|29164.6|29184.6|29164.6|29179.6|29159.6|14
1596500700000|2020-08-04 00:25:00|29186.9|29166.9|29194.6|29174.6|29197.1|29177.1|29184.6|29164.6|35
1596501000000|2020-08-04 00:30:00|29192.1|29172.1|29194.6|29174.6|29194.6|29174.6|29189.6|29169.6|17
1596501300000|2020-08-04 00:35:00|29194.9|29174.9|29182.1|29162.1|29204.4|29184.4|29180.1|29160.1|34
1596501600000|2020-08-04 00:40:00|29182.4|29162.4|29169.7|29149.7|29184.6|29164.6|29169.7|29149.7|64
1596501900000|2020-08-04 00:45:00|29171.9|29151.9|29174.4|29154.4|29174.4|29154.4|29164.7|29144.7|30
1596502200000|2020-08-04 00:50:00|29169.7|29149.7|29174.4|29154.4|29179.4|29159.4|29169.7|29149.7|21
1596502500000|2020-08-04 00:55:00|29171.9|29151.9|29157.2|29137.2|29174.7|29154.7|29154.7|29134.7|47
1596502800000|2020-08-04 01:00:00|29159.4|29139.4|29179.7|29159.7|29189.7|29169.7|29159.4|29139.4|270
1596503100000|2020-08-04 01:05:00|29182.2|29162.2|29177.2|29157.2|29209.7|29189.7|29177.2|29157.2|212
1596503400000|2020-08-04 01:10:00|29177|29157|29164.7|29144.7|29184.7|29164.7|29147.2|29127.2|242
1596503700000|2020-08-04 01:15:00|29167|29147|29149.7|29129.7|29172.2|29152.2|29149.7|29129.7|136
1596504000000|2020-08-04 01:20:00|29149.5|29129.5|29149.8|29129.8|29159.8|29139.8|29119.7|29099.7|297
1596504300000|2020-08-04 01:25:00|29144.8|29124.8|29134.8|29114.8|29144.8|29124.8|29127.5|29107.5|138
1596504600000|2020-08-04 01:30:00|29137|29117|29119.8|29099.8|29137|29117|29110|29090|235
1596504900000|2020-08-04 01:35:00|29124.8|29104.8|29127.3|29107.3|29129.8|29109.8|29114.8|29094.8|74
1596505200000|2020-08-04 01:40:00|29127|29107|29127.3|29107.3|29132.3|29112.3|29124.8|29104.8|63
1596505500000|2020-08-04 01:45:00|29125.1|29105.1|29154.1|29134.1|29154.1|29134.1|29119.8|29099.8|194
1596505800000|2020-08-04 01:50:00|29151.8|29131.8|29136.8|29116.8|29154.3|29134.3|29134.3|29114.3|77
1596506100000|2020-08-04 01:55:00|29134.6|29114.6|29119.3|29099.3|29139.3|29119.3|29119.3|29099.3|123
1596506400000|2020-08-04 02:00:00|29124.3|29104.3|29119.4|29099.4|29149.4|29129.4|29119.3|29099.3|128
1596506700000|2020-08-04 02:05:00|29121.6|29101.6|29119.4|29099.4|29124.4|29104.4|29109.4|29089.4|73
1596507000000|2020-08-04 02:10:00|29119.6|29099.6|29134.6|29114.6|29137.1|29117.1|29119.6|29099.6|93
1596507300000|2020-08-04 02:15:00|29137.1|29117.1|29127.4|29107.4|29142.1|29122.1|29127.4|29107.4|62
1596507600000|2020-08-04 02:20:00|29129.6|29109.6|29099.7|29079.7|29129.6|29109.6|29097.2|29077.2|74
1596507900000|2020-08-04 02:25:00|29097.4|29077.4|29104.7|29084.7|29106.9|29086.9|29097.2|29077.2|54
1596508200000|2020-08-04 02:30:00|29109.2|29089.2|29080.4|29060.4|29109.4|29089.4|29080.4|29060.4|145
1596508500000|2020-08-04 02:35:00|29079.9|29059.9|29079.9|29059.9|29084.9|29064.9|29074.9|29054.9|103
1596508800000|2020-08-04 02:40:00|29084.9|29064.9|29095|29075|29104.5|29084.5|29084.9|29064.9|78
1596509100000|2020-08-04 02:45:00|29094.7|29074.7|29059.7|29039.7|29094.7|29074.7|29040|29020|334
1596509400000|2020-08-04 02:50:00|29057.2|29037.2|29077.5|29057.5|29077.5|29057.5|29050.2|29030.2|92
1596509700000|2020-08-04 02:55:00|29079.7|29059.7|29084.7|29064.7|29089.7|29069.7|29074.7|29054.7|83
1596510000000|2020-08-04 03:00:00|29080|29060|29054.8|29034.8|29087.2|29067.2|29054.8|29034.8|128
1596510300000|2020-08-04 03:05:00|29057.3|29037.3|29067|29047|29069.5|29049.5|29050|29030|84
1596510600000|2020-08-04 03:10:00|29064.8|29044.8|29069.8|29049.8|29074.5|29054.5|29064.8|29044.8|63
1596510900000|2020-08-04 03:15:00|29065.3|29045.3|29045|29025|29065.3|29045.3|29045|29025|119
1596511200000|2020-08-04 03:20:00|29042.8|29022.8|29039.8|29019.8|29050.1|29030.1|29039.8|29019.8|120
1596511500000|2020-08-04 03:25:00|29037.6|29017.6|29024.6|29004.6|29042.1|29022.1|29020.1|29000.1|137
1596511800000|2020-08-04 03:30:00|29024.8|29004.8|29024.6|29004.6|29029.8|29009.8|29020.1|29000.1|60
1596512100000|2020-08-04 03:35:00|29024.8|29004.8|29044.1|29024.1|29044.1|29024.1|29024.8|29004.8|62
1596512400000|2020-08-04 03:40:00|29044.3|29024.3|29044.3|29024.3|29049.1|29029.1|29044.3|29024.3|45
1596512700000|2020-08-04 03:45:00|29044.4|29024.4|29044.4|29024.4|29044.6|29024.6|29039.6|29019.6|21
1596513000000|2020-08-04 03:50:00|29044.6|29024.6|29037.1|29017.1|29044.6|29024.6|29037.1|29017.1|14
1596513300000|2020-08-04 03:55:00|29039.4|29019.4|29026.9|29006.9|29039.4|29019.4|29024.6|29004.6|58
1596513600000|2020-08-04 04:00:00|29029.4|29009.4|29014.7|28994.7|29029.4|29009.4|29009.6|28989.6|52
1596513900000|2020-08-04 04:05:00|29009.7|28989.7|29014.7|28994.7|29019.4|28999.4|29009.7|28989.7|38
1596514200000|2020-08-04 04:10:00|29016.9|28996.9|29024.7|29004.7|29024.7|29004.7|29016.9|28996.9|23
1596514500000|2020-08-04 04:15:00|29029.2|29009.2|29024.7|29004.7|29029.7|29009.7|29024.7|29004.7|35
1596514800000|2020-08-04 04:20:00|29027.2|29007.2|29029.7|29009.7|29029.7|29009.7|29024.7|29004.7|16
1596515100000|2020-08-04 04:25:00|29031.9|29011.9|29024.7|29004.7|29034.5|29014.5|29024.7|29004.7|36
1596515400000|2020-08-04 04:30:00|29025|29005|29039.7|29019.7|29042|29022|29024.7|29004.7|82
1596515700000|2020-08-04 04:35:00|29039.5|29019.5|29039.7|29019.7|29039.7|29019.7|29037.2|29017.2|21
1596516000000|2020-08-04 04:40:00|29044.5|29024.5|29044.5|29024.5|29047|29027|29044.5|29024.5|23
1596516300000|2020-08-04 04:45:00|29046.7|29026.7|29042|29022|29049.2|29029.2|29039.8|29019.8|38
1596516600000|2020-08-04 04:50:00|29039.8|29019.8|29039.8|29019.8|29042|29022|29034.8|29014.8|33
1596516900000|2020-08-04 04:55:00|29042|29022|29059.3|29039.3|29059.3|29039.3|29042|29022|59
1596517200000|2020-08-04 05:00:00|29054.5|29034.5|29049.8|29029.8|29054.8|29034.8|29045.1|29025.1|55
1596517500000|2020-08-04 05:05:00|29045.1|29025.1|29054.8|29034.8|29059.3|29039.3|29045.1|29025.1|44
1596517800000|2020-08-04 05:10:00|29054.6|29034.6|29047.6|29027.6|29054.8|29034.8|29045.1|29025.1|39
1596518100000|2020-08-04 05:15:00|29045.3|29025.3|29047.6|29027.6|29049.8|29029.8|29039.8|29019.8|54
1596518400000|2020-08-04 05:20:00|29045.1|29025.1|29050.1|29030.1|29054.9|29034.9|29042.3|29022.3|50
1596518700000|2020-08-04 05:25:00|29054.9|29034.9|29050.1|29030.1|29054.9|29034.9|29050.1|29030.1|66
1596519000000|2020-08-04 05:30:00|29049.9|29029.9|29039.9|29019.9|29049.9|29029.9|29019.9|28999.9|306
1596519300000|2020-08-04 05:35:00|29037.6|29017.6|29064.4|29044.4|29064.4|29044.4|29032.1|29012.1|144
1596519600000|2020-08-04 05:40:00|29061.9|29041.9|29069.9|29049.9|29082.4|29062.4|29061.9|29041.9|190
1596519900000|2020-08-04 05:45:00|29069.4|29049.4|29099.9|29079.9|29104.7|29084.7|29064.9|29044.9|206
1596520200000|2020-08-04 05:50:00|29102.2|29082.2|29099.7|29079.7|29122.4|29102.4|29092.2|29072.2|286
1596520500000|2020-08-04 05:55:00|29097.4|29077.4|29074.7|29054.7|29109.7|29089.7|29069.9|29049.9|194
1596520800000|2020-08-04 06:00:00|29074.4|29054.4|29080|29060|29089.9|29069.9|29064.9|29044.9|227
1596521100000|2020-08-04 06:05:00|29077.5|29057.5|29067.7|29047.7|29080|29060|29050|29030|161
1596521400000|2020-08-04 06:10:00|29067.2|29047.2|29090|29070|29090|29070|29050|29030|167
1596521700000|2020-08-04 06:15:00|29092.2|29072.2|29090|29070|29094.7|29074.7|29070|29050|113
1596522000000|2020-08-04 06:20:00|29094.5|29074.5|29085|29065|29094.7|29074.7|29080|29060|89
1596522300000|2020-08-04 06:25:00|29080|29060|29087.3|29067.3|29087.3|29067.3|29055.3|29035.3|137
1596522600000|2020-08-04 06:30:00|29087.5|29067.5|29050|29030|29089.8|29069.8|29030|29010|301
1596522900000|2020-08-04 06:35:00|29047.8|29027.8|29075|29055|29080|29060|29047.8|29027.8|191
1596523200000|2020-08-04 06:40:00|29070.6|29050.6|29040|29020|29070.6|29050.6|29040|29020|162
1596523500000|2020-08-04 06:45:00|29040.1|29020.1|29000.1|28980.1|29040.1|29020.1|28982.6|28962.6|427
1596523800000|2020-08-04 06:50:00|28997.6|28977.6|29025.1|29005.1|29030.1|29010.1|28997.6|28977.6|158
1596524100000|2020-08-04 06:55:00|29027.8|29007.8|29032.8|29012.8|29035.1|29015.1|29022.8|29002.8|171
1596524400000|2020-08-04 07:00:00|29030.3|29010.3|29052.6|29032.6|29067.6|29047.6|29002.8|28982.8|221
1596524700000|2020-08-04 07:05:00|29054.8|29034.8|29025.1|29005.1|29055.1|29035.1|28990.1|28970.1|251
1596525000000|2020-08-04 07:10:00|29027.4|29007.4|29040.1|29020.1|29045.1|29025.1|29017.9|28997.9|152
1596525300000|2020-08-04 07:15:00|29045.1|29025.1|29050.1|29030.1|29065.1|29045.1|29000.1|28980.1|186
1596525600000|2020-08-04 07:20:00|29054.9|29034.9|29040.1|29020.1|29055.1|29035.1|29035.1|29015.1|154
1596525900000|2020-08-04 07:25:00|29037.9|29017.9|29055.2|29035.2|29059.9|29039.9|29032.6|29012.6|111
1596526200000|2020-08-04 07:30:00|29052.9|29032.9|29097.4|29077.4|29097.4|29077.4|29050.4|29030.4|189
1596526500000|2020-08-04 07:35:00|29095.2|29075.2|29082.7|29062.7|29100.2|29080.2|29070.2|29050.2|155
1596526800000|2020-08-04 07:40:00|29085.2|29065.2|29080.2|29060.2|29094.9|29074.9|29080.2|29060.2|90
1596527100000|2020-08-04 07:45:00|29075.5|29055.5|29065.2|29045.2|29078|29058|29060.5|29040.5|187
1596527400000|2020-08-04 07:50:00|29063|29043|29055|29035|29065.2|29045.2|29045.5|29025.5|229
1596527700000|2020-08-04 07:55:00|29052.7|29032.7|29045.5|29025.5|29070.5|29050.5|29035.2|29015.2|245
1596528000000|2020-08-04 08:00:00|29045.2|29025.2|28975.2|28955.2|29045.2|29025.2|28975.2|28955.2|390
1596528300000|2020-08-04 08:05:00|28970.2|28950.2|28937.5|28917.5|28970.2|28950.2|28920.3|28900.3|581
1596528600000|2020-08-04 08:10:00|28935.3|28915.3|28925.8|28905.8|28950.8|28930.8|28915.8|28895.8|296
1596528900000|2020-08-04 08:15:00|28920.8|28900.8|28915.5|28895.5|28940.8|28920.8|28910.8|28890.8|283
1596529200000|2020-08-04 08:20:00|28915.8|28895.8|28915.3|28895.3|28918|28898|28890.3|28870.3|246
1596529500000|2020-08-04 08:25:00|28915|28895|28937.8|28917.8|28945|28925|28910.3|28890.3|191
1596529800000|2020-08-04 08:30:00|28940|28920|28935.3|28915.3|28945.3|28925.3|28925.6|28905.6|103
1596530100000|2020-08-04 08:35:00|28937.8|28917.8|28930.3|28910.3|28937.8|28917.8|28920.3|28900.3|69
1596530400000|2020-08-04 08:40:00|28925.9|28905.9|28960.6|28940.6|28965.3|28945.3|28925.3|28905.3|122
1596530700000|2020-08-04 08:45:00|28960.3|28940.3|28953.1|28933.1|28965.6|28945.6|28953.1|28933.1|63
1596531000000|2020-08-04 08:50:00|28950.9|28930.9|28970.1|28950.1|28970.1|28950.1|28947.9|28927.9|51
1596531300000|2020-08-04 08:55:00|28970.4|28950.4|28995.4|28975.4|28997.6|28977.6|28970.4|28950.4|116
1596531600000|2020-08-04 09:00:00|28993.1|28973.1|28985.4|28965.4|28995.4|28975.4|28980.4|28960.4|69
1596531900000|2020-08-04 09:05:00|28985.7|28965.7|28995.4|28975.4|29000.7|28980.7|28985.7|28965.7|70
1596532200000|2020-08-04 09:10:00|28997.9|28977.9|29005.4|28985.4|29005.4|28985.4|28995.4|28975.4|66
1596532500000|2020-08-04 09:15:00|29003.2|28983.2|28990.4|28970.4|29003.2|28983.2|28988.2|28968.2|65
1596532800000|2020-08-04 09:20:00|28990.7|28970.7|28988.2|28968.2|29000.4|28980.4|28985.7|28965.7|66
1596533100000|2020-08-04 09:25:00|28985.7|28965.7|28985.5|28965.5|28990.5|28970.5|28985.4|28965.4|39
1596533400000|2020-08-04 09:30:00|28980.7|28960.7|29005.5|28985.5|29010.5|28990.5|28975.5|28955.5|99
1596533700000|2020-08-04 09:35:00|29003.2|28983.2|28965.5|28945.5|29003.2|28983.2|28963.5|28943.5|73
1596534000000|2020-08-04 09:40:00|28963.2|28943.2|28960.5|28940.5|28965.2|28945.2|28950.7|28930.7|76
1596534300000|2020-08-04 09:45:00|28958.3|28938.3|28980.8|28960.8|28980.8|28960.8|28956|28936|56
1596534600000|2020-08-04 09:50:00|28985.5|28965.5|28981|28961|28993.3|28973.3|28981|28961|62
1596534900000|2020-08-04 09:55:00|28980.8|28960.8|28970.5|28950.5|28980.8|28960.8|28965.8|28945.8|67
1596535200000|2020-08-04 10:00:00|28970.8|28950.8|28958.3|28938.3|28980.5|28960.5|28958.3|28938.3|68
1596535500000|2020-08-04 10:05:00|28956.1|28936.1|28960.6|28940.6|28970.6|28950.6|28955.5|28935.5|56
1596535800000|2020-08-04 10:10:00|28956.1|28936.1|28955.8|28935.8|28960.6|28940.6|28955.6|28935.6|53
1596536100000|2020-08-04 10:15:00|28960.3|28940.3|28985.8|28965.8|28988.3|28968.3|28955.6|28935.6|71
1596536400000|2020-08-04 10:20:00|28985.6|28965.6|28975.6|28955.6|28990.6|28970.6|28975.6|28955.6|56
1596536700000|2020-08-04 10:25:00|28973.4|28953.4|28963.1|28943.1|28980.3|28960.3|28963.1|28943.1|63
1596537000000|2020-08-04 10:30:00|28960.9|28940.9|28965.9|28945.9|28975.6|28955.6|28958.1|28938.1|60
1596537300000|2020-08-04 10:35:00|28968.4|28948.4|28960.9|28940.9|28975.9|28955.9|28956.2|28936.2|220
1596537600000|2020-08-04 10:40:00|28958.4|28938.4|28976.2|28956.2|28976.2|28956.2|28958.4|28938.4|37
1596537900000|2020-08-04 10:45:00|28978.7|28958.7|28991.5|28971.5|28991.5|28971.5|28978.7|28958.7|79
1596538200000|2020-08-04 10:50:00|28993.7|28973.7|28991.2|28971.2|28996.2|28976.2|28986.5|28966.5|135
1596538500000|2020-08-04 10:55:00|28989|28969|28986.7|28966.7|29001.2|28981.2|28986.5|28966.5|65
1596538800000|2020-08-04 11:00:00|28991.5|28971.5|28991.2|28971.2|29001.2|28981.2|28986.7|28966.7|103
1596539100000|2020-08-04 11:05:00|28989|28969|28986.8|28966.8|28991.2|28971.2|28984.3|28964.3|276
1596539400000|2020-08-04 11:10:00|28982|28962|28971.8|28951.8|28986.8|28966.8|28969.5|28949.5|95
1596539700000|2020-08-04 11:15:00|28966.8|28946.8|28931.8|28911.8|28966.8|28946.8|28914.6|28894.6|256
1596540000000|2020-08-04 11:20:00|28929.6|28909.6|28951.3|28931.3|28951.3|28931.3|28929.6|28909.6|196
1596540300000|2020-08-04 11:25:00|28955.7|28935.7|28951.8|28931.8|28956.8|28936.8|28941.8|28921.8|186
1596540600000|2020-08-04 11:30:00|28954.1|28934.1|28956.8|28936.8|28961.8|28941.8|28926.8|28906.8|293
1596540900000|2020-08-04 11:35:00|28957.1|28937.1|28981.6|28961.6|28981.6|28961.6|28946.8|28926.8|250
1596541200000|2020-08-04 11:40:00|28979.4|28959.4|28956.9|28936.9|28981.6|28961.6|28946.9|28926.9|157
1596541500000|2020-08-04 11:45:00|28961.9|28941.9|28957.1|28937.1|28969.1|28949.1|28947.1|28927.1|219
1596541800000|2020-08-04 11:50:00|28951.9|28931.9|28961.6|28941.6|28961.6|28941.6|28927.1|28907.1|163
1596542100000|2020-08-04 11:55:00|28957.2|28937.2|28976.9|28956.9|28981.6|28961.6|28957.2|28937.2|95
1596542400000|2020-08-04 12:00:00|28972.2|28952.2|28946.9|28926.9|28981.9|28961.9|28944.1|28924.1|276
1596542700000|2020-08-04 12:05:00|28949.4|28929.4|28951.9|28931.9|28951.9|28931.9|28941.9|28921.9|116
1596543000000|2020-08-04 12:10:00|28956.7|28936.7|28907.5|28887.5|28956.7|28936.7|28905.2|28885.2|984
1596543300000|2020-08-04 12:15:00|28902.7|28882.7|28932.5|28912.5|28935.3|28915.3|28878|28858|359
1596543600000|2020-08-04 12:20:00|28930.3|28910.3|28898|28878|28932.5|28912.5|28892.8|28872.8|394
1596543900000|2020-08-04 12:25:00|28897.8|28877.8|28868.1|28848.1|28905.3|28885.3|28860.3|28840.3|541
1596544200000|2020-08-04 12:30:00|28870.3|28850.3|28877.8|28857.8|28877.8|28857.8|28858.1|28838.1|486
1596544500000|2020-08-04 12:35:00|28875.6|28855.6|28873.1|28853.1|28877.8|28857.8|28846.1|28826.1|369
1596544800000|2020-08-04 12:40:00|28870.9|28850.9|28883.1|28863.1|28883.1|28863.1|28837.5|28817.5|637
1596545100000|2020-08-04 12:45:00|28885.9|28865.9|28892.8|28872.8|28903.1|28883.1|28870.9|28850.9|428
1596545400000|2020-08-04 12:50:00|28897.8|28877.8|28873.4|28853.4|28902.3|28882.3|28855.6|28835.6|399
1596545700000|2020-08-04 12:55:00|28873.1|28853.1|28883.1|28863.1|28893.1|28873.1|28860.6|28840.6|352
1596546000000|2020-08-04 13:00:00|28882.9|28862.9|28903.2|28883.2|28903.2|28883.2|28840.9|28820.9|1148
1596546300000|2020-08-04 13:05:00|28900.4|28880.4|28848.7|28828.7|28902.9|28882.9|28828.7|28808.7|681
1596546600000|2020-08-04 13:10:00|28851.2|28831.2|28880.4|28860.4|28880.4|28860.4|28848.7|28828.7|380
1596546900000|2020-08-04 13:15:00|28878.2|28858.2|28897.9|28877.9|28900.4|28880.4|28868.2|28848.2|715
1596547200000|2020-08-04 13:20:00|28898.2|28878.2|28857.7|28837.7|28902.9|28882.9|28856|28836|459
1596547500000|2020-08-04 13:25:00|28853.2|28833.2|28847.7|28827.7|28857.7|28837.7|28831.9|28811.9|674
1596547800000|2020-08-04 13:30:00|28845.4|28825.4|28886.9|28866.9|28887.4|28867.4|28837.9|28817.9|665
1596548100000|2020-08-04 13:35:00|28884.6|28864.6|28807.7|28787.7|28884.6|28864.6|28798|28778|797
1596548400000|2020-08-04 13:40:00|28809.9|28789.9|28822.7|28802.7|28827.2|28807.2|28792.7|28772.7|578
1596548700000|2020-08-04 13:45:00|28820.5|28800.5|28833.3|28813.3|28843|28823|28807.7|28787.7|398
1596549000000|2020-08-04 13:50:00|28833|28813|28840|28820|28842.7|28822.7|28823|28803|222
1596549300000|2020-08-04 13:55:00|28837.7|28817.7|28867.8|28847.8|28872.8|28852.8|28837.7|28817.7|443
1596549600000|2020-08-04 14:00:00|28867.5|28847.5|28882.8|28862.8|28882.8|28862.8|28858|28838|387
1596549900000|2020-08-04 14:05:00|28885|28865|28912.8|28892.8|28912.8|28892.8|28860.8|28840.8|334
1596550200000|2020-08-04 14:10:00|28910.6|28890.6|28907.5|28887.5|28927.5|28907.5|28897.5|28877.5|515
1596550500000|2020-08-04 14:15:00|28907.8|28887.8|28927.3|28907.3|28927.3|28907.3|28897.8|28877.8|372
1596550800000|2020-08-04 14:20:00|28922.8|28902.8|28933.1|28913.1|28947.5|28927.5|28908.1|28888.1|526
1596551100000|2020-08-04 14:25:00|28930.3|28910.3|28907.8|28887.8|28935.3|28915.3|28903.1|28883.1|748
1596551400000|2020-08-04 14:30:00|28903.1|28883.1|28882.6|28862.6|28922.8|28902.8|28875.6|28855.6|654
1596551700000|2020-08-04 14:35:00|28880.1|28860.1|28977.3|28957.3|29002|28982|28877.8|28857.8|963
1596552000000|2020-08-04 14:40:00|28982.3|28962.3|28977.9|28957.9|28987.3|28967.3|28947.3|28927.3|581
1596552300000|2020-08-04 14:45:00|28982.3|28962.3|29027.6|29007.6|29034.8|29014.8|28977.3|28957.3|718
1596552600000|2020-08-04 14:50:00|29032.3|29012.3|29007.4|28987.4|29054.6|29034.6|29002.3|28982.3|616
1596552900000|2020-08-04 14:55:00|29009.6|28989.6|28977.4|28957.4|29027.1|29007.1|28977.4|28957.4|488
1596553200000|2020-08-04 15:00:00|28972.4|28952.4|28957.9|28937.9|28977.4|28957.4|28952.6|28932.6|555
1596553500000|2020-08-04 15:05:00|28953.2|28933.2|28952.4|28932.4|28953.2|28933.2|28940.7|28920.7|322
1596553800000|2020-08-04 15:10:00|28950.2|28930.2|28967.7|28947.7|28980.2|28960.2|28947.7|28927.7|346
1596554100000|2020-08-04 15:15:00|28965.5|28945.5|28977.7|28957.7|28992.4|28972.4|28958|28938|300
1596554400000|2020-08-04 15:20:00|28979.9|28959.9|28972.4|28952.4|28987.7|28967.7|28962.4|28942.4|257
1596554700000|2020-08-04 15:25:00|28977.4|28957.4|28965.2|28945.2|28992.4|28972.4|28965.2|28945.2|342
1596555000000|2020-08-04 15:30:00|28962.4|28942.4|28967.5|28947.5|28981.9|28961.9|28947.5|28927.5|332
1596555300000|2020-08-04 15:35:00|28969.7|28949.7|28952.5|28932.5|28977.5|28957.5|28942.5|28922.5|272
1596555600000|2020-08-04 15:40:00|28952.2|28932.2|28967.5|28947.5|28982.2|28962.2|28947.5|28927.5|211
1596555900000|2020-08-04 15:45:00|28962.5|28942.5|29012.5|28992.5|29017.8|28997.8|28962.5|28942.5|534
1596556200000|2020-08-04 15:50:00|29008|28988|29002.2|28982.2|29012.2|28992.2|28992.5|28972.5|304
1596556500000|2020-08-04 15:55:00|28997.5|28977.5|29012.5|28992.5|29012.5|28992.5|28992.8|28972.8|323
1596556800000|2020-08-04 16:00:00|29014.7|28994.7|29012.8|28992.8|29029.8|29009.8|29007.5|28987.5|428
1596557100000|2020-08-04 16:05:00|29010.6|28990.6|28972.5|28952.5|29012.3|28992.3|28972.5|28952.5|266
1596557400000|2020-08-04 16:10:00|28977.3|28957.3|28987.6|28967.6|28987.6|28967.6|28969.8|28949.8|214
1596557700000|2020-08-04 16:15:00|28987.8|28967.8|28992.6|28972.6|28995.3|28975.3|28982.6|28962.6|341
1596558000000|2020-08-04 16:20:00|28990.4|28970.4|28958.1|28938.1|28992.6|28972.6|28958.1|28938.1|283
1596558300000|2020-08-04 16:25:00|28962.9|28942.9|28973.2|28953.2|28973.2|28953.2|28958.1|28938.1|170
1596558600000|2020-08-04 16:30:00|28975.7|28955.7|28978.2|28958.2|28978.2|28958.2|28968.2|28948.2|144
1596558900000|2020-08-04 16:35:00|28980.7|28960.7|28968.2|28948.2|28988.2|28968.2|28968.2|28948.2|202
1596559200000|2020-08-04 16:40:00|28972.9|28952.9|28953.5|28933.5|28977.4|28957.4|28953.5|28933.5|144
1596559500000|2020-08-04 16:45:00|28953.7|28933.7|28965.7|28945.7|28968.8|28948.8|28953.2|28933.2|294
1596559800000|2020-08-04 16:50:00|28967.9|28947.9|28982.4|28962.4|28992.1|28972.1|28963.5|28943.5|314
1596560100000|2020-08-04 16:55:00|28982.9|28962.9|28977.7|28957.7|28995.2|28975.2|28973|28953|1247
1596560400000|2020-08-04 17:00:00|28979.9|28959.9|28972.7|28952.7|29002.7|28982.7|28972.7|28952.7|307
1596560700000|2020-08-04 17:05:00|28970.5|28950.5|28992.7|28972.7|28994.9|28974.9|28970.5|28950.5|77
1596561000000|2020-08-04 17:10:00|28994.9|28974.9|29013|28993|29013.3|28993.3|28994.9|28974.9|316
1596561300000|2020-08-04 17:15:00|29015.2|28995.2|29012.7|28992.7|29022.7|29002.7|29012.5|28992.5|163
1596561600000|2020-08-04 17:20:00|29013|28993|29008.3|28988.3|29017.5|28997.5|29003.6|28983.6|387
1596561900000|2020-08-04 17:25:00|29003.9|28983.9|28993|28973|29008|28988|28990.8|28970.8|150
1596562200000|2020-08-04 17:30:00|28995.3|28975.3|28992.8|28972.8|28997.8|28977.8|28987.8|28967.8|66
1596562500000|2020-08-04 17:35:00|28990.5|28970.5|29007.5|28987.5|29009.7|28989.7|28988.3|28968.3|55
1596562800000|2020-08-04 17:40:00|29012|28992|29002.8|28982.8|29012.2|28992.2|28997.8|28977.8|52
1596563100000|2020-08-04 17:45:00|29007.5|28987.5|28992.5|28972.5|29012.5|28992.5|28992.5|28972.5|189
1596563400000|2020-08-04 17:50:00|28990|28970|28997.5|28977.5|28997.5|28977.5|28987.5|28967.5|43
1596563700000|2020-08-04 17:55:00|29000|28980|28995.1|28975.1|29004.5|28984.5|28995.1|28975.1|56
1596564000000|2020-08-04 18:00:00|28995.3|28975.3|29012.8|28992.8|29020.6|29000.6|28992.6|28972.6|198
1596564300000|2020-08-04 18:05:00|29007.8|28987.8|28997.9|28977.9|29012.9|28992.9|28997.9|28977.9|34
1596564600000|2020-08-04 18:10:00|28993.1|28973.1|28992.6|28972.6|28993.1|28973.1|28987.9|28967.9|30
1596564900000|2020-08-04 18:15:00|28992.9|28972.9|28997.9|28977.9|28997.9|28977.9|28990.7|28970.7|23
1596565200000|2020-08-04 18:20:00|29002.9|28982.9|28997.9|28977.9|29012.9|28992.9|28997.9|28977.9|64
1596565500000|2020-08-04 18:25:00|28997.3|28977.3|28985.4|28965.4|28997.3|28977.3|28985.4|28965.4|28
1596565800000|2020-08-04 18:30:00|28987.6|28967.6|28925.1|28905.1|28987.9|28967.9|28925.1|28905.1|225
1596566100000|2020-08-04 18:35:00|28922.9|28902.9|28927.7|28907.7|28934.9|28914.9|28917.9|28897.9|55
1596566400000|2020-08-04 18:40:00|28925.4|28905.4|28938|28918|28942.9|28922.9|28913.2|28893.2|99
1596566700000|2020-08-04 18:45:00|28940.2|28920.2|28943|28923|28948|28928|28938|28918|30
1596567000000|2020-08-04 18:50:00|28945.2|28925.2|28938|28918|28948|28928|28923|28903|76
1596567300000|2020-08-04 18:55:00|28935.5|28915.5|28963|28943|28968|28948|28935.5|28915.5|39
1596567600000|2020-08-04 19:00:00|28968|28948|28968|28948|28970.2|28950.2|28963|28943|33
1596567900000|2020-08-04 19:05:00|28963|28943|28970.2|28950.2|28970.2|28950.2|28955.8|28935.8|47
1596568200000|2020-08-04 19:10:00|28968|28948|28978|28958|28983|28963|28963|28943|46
1596568500000|2020-08-04 19:15:00|28977.7|28957.7|28980.5|28960.5|28980.5|28960.5|28968|28948|31
1596568800000|2020-08-04 19:20:00|28980.3|28960.3|28987.8|28967.8|28987.8|28967.8|28978|28958|9
1596569100000|2020-08-04 19:25:00|28990|28970|28987.8|28967.8|28992.5|28972.5|28987.8|28967.8|13
1596569400000|2020-08-04 19:30:00|28990|28970|28985.6|28965.6|28992.8|28972.8|28977.8|28957.8|179
1596569700000|2020-08-04 19:35:00|28985.3|28965.3|29003.1|28983.1|29005.3|28985.3|28985.3|28965.3|91
1596570000000|2020-08-04 19:40:00|29005.3|28985.3|29013.1|28993.1|29013.1|28993.1|28995.9|28975.9|60
1596570300000|2020-08-04 19:45:00|29012.8|28992.8|29020.6|29000.6|29022.8|29002.8|29008.1|28988.1|116
1596570600000|2020-08-04 19:50:00|29018.1|28998.1|29027.9|29007.9|29028.1|29008.1|29013.1|28993.1|69
1596570900000|2020-08-04 19:55:00|29028.1|29008.1|29037.9|29017.9|29043.1|29023.1|29028.1|29008.1|136
1596571200000|2020-08-04 20:00:00|29038.1|29018.1|29028.2|29008.2|29038.1|29018.1|29023.2|29003.2|81
1596571500000|2020-08-04 20:05:00|29032.6|29012.6|29043.2|29023.2|29053.2|29033.2|29032.6|29012.6|96
1596571800000|2020-08-04 20:10:00|29040.7|29020.7|29052.6|29032.6|29054.8|29034.8|29040.7|29020.7|50
1596572100000|2020-08-04 20:15:00|29057.3|29037.3|29038.2|29018.2|29057.3|29037.3|29038.2|29018.2|31
1596572400000|2020-08-04 20:20:00|29033.8|29013.8|29038.2|29018.2|29040.7|29020.7|29033.2|29013.2|11
1596572700000|2020-08-04 20:25:00|29037.6|29017.6|29040.7|29020.7|29043.2|29023.2|29028.2|29008.2|28
1596573000000|2020-08-04 20:30:00|29038.2|29018.2|29013.2|28993.2|29038.2|29018.2|29008.5|28988.5|75
1596573300000|2020-08-04 20:35:00|29015.7|28995.7|29028.2|29008.2|29028.2|29008.2|29015.7|28995.7|25
1596573600000|2020-08-04 20:40:00|29028.3|29008.3|29023.3|29003.3|29028.3|29008.3|29018.3|28998.3|15
1596573900000|2020-08-04 20:45:00|29018.8|28998.8|29021.1|29001.1|29033|29013|29011.1|28991.1|64
1596574200000|2020-08-04 20:50:00|29023.3|29003.3|29038.3|29018.3|29038.3|29018.3|29020.8|29000.8|31
1596574500000|2020-08-04 20:55:00|29036.1|29016.1|29058|29038|29058.3|29038.3|29033.6|29013.6|93
1596578400000|2020-08-04 22:00:00|29053.7|29033.7|29078.5|29058.5|29086|29066|29046|29026|76
1596578700000|2020-08-04 22:05:00|29076|29056|29063.5|29043.5|29076|29056|29053.8|29033.8|43
1596579000000|2020-08-04 22:10:00|29061.3|29041.3|29058.8|29038.8|29063.5|29043.5|29054.1|29034.1|22
1596579300000|2020-08-04 22:15:00|29061|29041|29073.5|29053.5|29073.5|29053.5|29061|29041|24
1596579600000|2020-08-04 22:20:00|29068.8|29048.8|29063.5|29043.5|29078.5|29058.5|29063.5|29043.5|27
1596579900000|2020-08-04 22:25:00|29061.3|29041.3|29061|29041|29063.5|29043.5|29061|29041|8
1596580200000|2020-08-04 22:30:00|29058.5|29038.5|29065.8|29045.8|29065.8|29045.8|29058.5|29038.5|17
1596580500000|2020-08-04 22:35:00|29063.5|29043.5|29063.6|29043.6|29068.3|29048.3|29063.3|29043.3|15
1596580800000|2020-08-04 22:40:00|29063.3|29043.3|29058.6|29038.6|29063.6|29043.6|29058.6|29038.6|19
1596581100000|2020-08-04 22:45:00|29056.4|29036.4|29066.1|29046.1|29068.6|29048.6|29053.6|29033.6|30
1596581400000|2020-08-04 22:50:00|29068.6|29048.6|29078.6|29058.6|29081.1|29061.1|29066.1|29046.1|21
1596581700000|2020-08-04 22:55:00|29073.6|29053.6|29073.6|29053.6|29078.3|29058.3|29073.6|29053.6|17
1596582000000|2020-08-04 23:00:00|29078.6|29058.6|29073.6|29053.6|29081.1|29061.1|29073.6|29053.6|35
1596582300000|2020-08-04 23:05:00|29073.3|29053.3|29063.6|29043.6|29073.3|29053.3|29063.6|29043.6|12
1596582600000|2020-08-04 23:10:00|29061.4|29041.4|29058.7|29038.7|29063.6|29043.6|29058.6|29038.6|14
1596582900000|2020-08-04 23:15:00|29053.7|29033.7|29058.7|29038.7|29058.7|29038.7|29053.7|29033.7|9
1596583200000|2020-08-04 23:20:00|29053.7|29033.7|29053.4|29033.4|29053.7|29033.7|29051.5|29031.5|19
1596583500000|2020-08-04 23:25:00|29053.7|29033.7|29053.7|29033.7|29058.7|29038.7|29048.7|29028.7|18
1596583800000|2020-08-04 23:30:00|29056.2|29036.2|29061.5|29041.5|29066.2|29046.2|29056.2|29036.2|21
1596584100000|2020-08-04 23:35:00|29063.7|29043.7|29066.2|29046.2|29066.2|29046.2|29061.2|29041.2|12
1596584400000|2020-08-04 23:40:00|29068.4|29048.4|29068.7|29048.7|29068.7|29048.7|29063.7|29043.7|15
1596584700000|2020-08-04 23:45:00|29071.2|29051.2|29078.7|29058.7|29078.7|29058.7|29068.7|29048.7|53
1596585000000|2020-08-04 23:50:00|29079|29059|29076.3|29056.3|29083.7|29063.7|29076.3|29056.3|29
1596585300000|2020-08-04 23:55:00|29078.8|29058.8|29083.8|29063.8|29086.3|29066.3|29078.8|29058.8|23
1596585600000|2020-08-05 00:00:00|29079.3|29059.3|29053.5|29033.5|29079.3|29059.3|29051.6|29031.6|82
1596585900000|2020-08-05 00:05:00|29053.2|29033.2|29056.3|29036.3|29058.8|29038.8|29041.3|29021.3|61
1596586200000|2020-08-05 00:10:00|29054.1|29034.1|29026.3|29006.3|29056.3|29036.3|29026.3|29006.3|62
1596586500000|2020-08-05 00:15:00|29028.5|29008.5|29038.8|29018.8|29038.8|29018.8|29028.5|29008.5|25
1596586800000|2020-08-05 00:20:00|29041|29021|29038.8|29018.8|29043.8|29023.8|29033.8|29013.8|18
1596587100000|2020-08-05 00:25:00|29036.6|29016.6|29038.8|29018.8|29043.8|29023.8|29036.3|29016.3|13
1596587400000|2020-08-05 00:30:00|29036.6|29016.6|29033.9|29013.9|29041.3|29021.3|29031.4|29011.4|50
1596587700000|2020-08-05 00:35:00|29036.4|29016.4|29028.9|29008.9|29036.4|29016.4|29023.9|29003.9|49
1596588000000|2020-08-05 00:40:00|29031.4|29011.4|29023.9|29003.9|29038.9|29018.9|29023.9|29003.9|31
1596588300000|2020-08-05 00:45:00|29028.9|29008.9|29018.9|28998.9|29028.9|29008.9|29018.9|28998.9|33
1596588600000|2020-08-05 00:50:00|29019.2|28999.2|29023.9|29003.9|29028.9|29008.9|29018.9|28998.9|55
1596588900000|2020-08-05 00:55:00|29021.1|29001.1|29023.9|29003.9|29023.9|29003.9|29011.4|28991.4|50
1596589200000|2020-08-05 01:00:00|29026.1|29006.1|29033.9|29013.9|29048.9|29028.9|29001.1|28981.1|373
1596589500000|2020-08-05 01:05:00|29036.4|29016.4|29013.9|28993.9|29038.9|29018.9|28989.2|28969.2|206
1596589800000|2020-08-05 01:10:00|29016.7|28996.7|28984|28964|29016.7|28996.7|28971.7|28951.7|212
1596590100000|2020-08-05 01:15:00|28981.8|28961.8|28991.5|28971.5|29003.7|28983.7|28981.8|28961.8|77
1596590400000|2020-08-05 01:20:00|28993.7|28973.7|28994|28974|28999|28979|28969|28949|129
1596590700000|2020-08-05 01:25:00|28999|28979|28979|28959|28999|28979|28968.7|28948.7|141
1596591000000|2020-08-05 01:30:00|28981.5|28961.5|28991.8|28971.8|28994|28974|28971.5|28951.5|231
1596591300000|2020-08-05 01:35:00|28991.5|28971.5|28959|28939|28994|28974|28959|28939|113
1596591600000|2020-08-05 01:40:00|28961.2|28941.2|28989|28969|28991.5|28971.5|28956.5|28936.5|146
1596591900000|2020-08-05 01:45:00|28986.8|28966.8|28959.1|28939.1|28986.8|28966.8|28954|28934|111
1596592200000|2020-08-05 01:50:00|28961.6|28941.6|28944.1|28924.1|28976.3|28956.3|28932.1|28912.1|229
1596592500000|2020-08-05 01:55:00|28941.9|28921.9|28944.1|28924.1|28966.9|28946.9|28941.9|28921.9|136
1596592800000|2020-08-05 02:00:00|28941.6|28921.6|28923.5|28903.5|28944.1|28924.1|28914.1|28894.1|320
1596593100000|2020-08-05 02:05:00|28921.3|28901.3|28921.3|28901.3|28938.5|28918.5|28918.8|28898.8|125
1596593400000|2020-08-05 02:10:00|28918.8|28898.8|28928.5|28908.5|28938.5|28918.5|28918.8|28898.8|71
1596593700000|2020-08-05 02:15:00|28930.7|28910.7|28936|28916|28938.3|28918.3|28928.5|28908.5|42
1596594000000|2020-08-05 02:20:00|28938.3|28918.3|28941.3|28921.3|28948.5|28928.5|28933.5|28913.5|43
1596594300000|2020-08-05 02:25:00|28943.6|28923.6|28938.6|28918.6|28946.4|28926.4|28938.6|28918.6|34
1596594600000|2020-08-05 02:30:00|28943.6|28923.6|28946.4|28926.4|28953.6|28933.6|28938.6|28918.6|143
1596594900000|2020-08-05 02:35:00|28946.1|28926.1|28966.4|28946.4|28971.4|28951.4|28933.6|28913.6|108
1596595200000|2020-08-05 02:40:00|28968.6|28948.6|28983.6|28963.6|28988.6|28968.6|28966.4|28946.4|147
1596595500000|2020-08-05 02:45:00|28988.6|28968.6|28968.6|28948.6|28988.6|28968.6|28968.6|28948.6|174
1596595800000|2020-08-05 02:50:00|28968.9|28948.9|28986.1|28966.1|28988.6|28968.6|28963.6|28943.6|83
1596596100000|2020-08-05 02:55:00|28988.6|28968.6|28998.6|28978.6|29003.6|28983.6|28988.6|28968.6|99
1596596400000|2020-08-05 03:00:00|29001.1|28981.1|28996.5|28976.5|29005.9|28985.9|28993.6|28973.6|99
1596596700000|2020-08-05 03:05:00|28998.7|28978.7|28999|28979|29008.4|28988.4|28996.5|28976.5|54
1596597000000|2020-08-05 03:10:00|28998.7|28978.7|28994|28974|29003.7|28983.7|28989.3|28969.3|76
1596597300000|2020-08-05 03:15:00|28991.8|28971.8|28973.7|28953.7|28991.8|28971.8|28971.5|28951.5|95
1596597600000|2020-08-05 03:20:00|28975.9|28955.9|28978.7|28958.7|28988.4|28968.4|28973.7|28953.7|54
1596597900000|2020-08-05 03:25:00|28980.9|28960.9|28986.2|28966.2|28998.7|28978.7|28978.7|28958.7|44
1596598200000|2020-08-05 03:30:00|28988.7|28968.7|28986.5|28966.5|28995.9|28975.9|28978.7|28958.7|37
1596598500000|2020-08-05 03:35:00|28988.7|28968.7|28983.7|28963.7|28988.7|28968.7|28983.7|28963.7|32
1596598800000|2020-08-05 03:40:00|28986.5|28966.5|28998.5|28978.5|28998.5|28978.5|28986.5|28966.5|18
1596599100000|2020-08-05 03:45:00|28998.8|28978.8|29008.8|28988.8|29013.8|28993.8|28998.8|28978.8|74
1596599400000|2020-08-05 03:50:00|29009.1|28989.1|29013.8|28993.8|29016.6|28996.6|29009.1|28989.1|53
1596599700000|2020-08-05 03:55:00|29011.6|28991.6|29013.8|28993.8|29013.8|28993.8|29008.8|28988.8|24
1596600000000|2020-08-05 04:00:00|29011.3|28991.3|29001.3|28981.3|29013.8|28993.8|29001.3|28981.3|43
1596600300000|2020-08-05 04:05:00|28999.1|28979.1|28999.1|28979.1|28999.1|28979.1|28994.1|28974.1|15
1596600600000|2020-08-05 04:10:00|28996.9|28976.9|29001.6|28981.6|29002.2|28982.2|28994.7|28974.7|17
1596600900000|2020-08-05 04:15:00|29004.4|28984.4|29004.4|28984.4|29004.4|28984.4|28999.4|28979.4|13
1596601200000|2020-08-05 04:20:00|29004.7|28984.7|29004.5|28984.5|29004.7|28984.7|29004.4|28984.4|5
1596601500000|2020-08-05 04:25:00|29006.7|28986.7|29008.9|28988.9|29008.9|28988.9|29004.5|28984.5|14
1596601800000|2020-08-05 04:30:00|29009.2|28989.2|29013.6|28993.6|29013.6|28993.6|29008.9|28988.9|22
1596602100000|2020-08-05 04:35:00|29013.9|28993.9|29018.6|28998.6|29018.6|28998.6|29013.9|28993.9|26
1596602400000|2020-08-05 04:40:00|29019.2|28999.2|29033.9|29013.9|29033.9|29013.9|29019.2|28999.2|45
1596602700000|2020-08-05 04:45:00|29038.6|29018.6|29039.5|29019.5|29042|29022|29034.2|29014.2|36
1596603000000|2020-08-05 04:50:00|29037.3|29017.3|29017|28997|29037.3|29017.3|29017|28997|42
1596603300000|2020-08-05 04:55:00|29019.5|28999.5|29022|29002|29022|29002|29014.8|28994.8|25
1596603600000|2020-08-05 05:00:00|29019.8|28999.8|29014.9|28994.9|29024.6|29004.6|29014.6|28994.6|69
1596603900000|2020-08-05 05:05:00|29014.6|28994.6|29004.6|28984.6|29014.6|28994.6|28999.6|28979.6|96
1596604200000|2020-08-05 05:10:00|29007.1|28987.1|29014.6|28994.6|29014.6|28994.6|29004.6|28984.6|42
1596604500000|2020-08-05 05:15:00|29017.4|28997.4|29039.6|29019.6|29039.6|29019.6|29017.4|28997.4|54
1596604800000|2020-08-05 05:20:00|29037.4|29017.4|29024.6|29004.6|29039.6|29019.6|29024.6|29004.6|81
1596605100000|2020-08-05 05:25:00|29022.1|29002.1|29019.6|28999.6|29024.6|29004.6|29014.6|28994.6|60
1596605400000|2020-08-05 05:30:00|29024.3|29004.3|29042.1|29022.1|29042.1|29022.1|29009.9|28989.9|141
1596605700000|2020-08-05 05:35:00|29042.4|29022.4|29067.1|29047.1|29067.1|29047.1|29039.6|29019.6|213
1596606000000|2020-08-05 05:40:00|29064.9|29044.9|29079.7|29059.7|29095|29075|29062.1|29042.1|255
1596606300000|2020-08-05 05:45:00|29077.2|29057.2|29097.8|29077.8|29109.1|29089.1|29074.7|29054.7|175
1596606600000|2020-08-05 05:50:00|29095.6|29075.6|29089.7|29069.7|29102.2|29082.2|29079.7|29059.7|82
1596606900000|2020-08-05 05:55:00|29091.9|29071.9|29049.7|29029.7|29092.5|29072.5|29046.9|29026.9|110
1596607200000|2020-08-05 06:00:00|29051.9|29031.9|29069.7|29049.7|29072.5|29052.5|29049.7|29029.7|119
1596607500000|2020-08-05 06:05:00|29071.9|29051.9|29059.7|29039.7|29082.2|29062.2|29059.7|29039.7|128
1596607800000|2020-08-05 06:10:00|29060|29040|29034.7|29014.7|29071.9|29051.9|29034.7|29014.7|177
1596608100000|2020-08-05 06:15:00|29035.3|29015.3|29024.8|29004.8|29054.1|29034.1|29017.2|28997.2|133
1596608400000|2020-08-05 06:20:00|29027|29007|29047.6|29027.6|29049.8|29029.8|29027|29007|191
1596608700000|2020-08-05 06:25:00|29047.3|29027.3|29054.8|29034.8|29054.8|29034.8|29034.8|29014.8|114
1596609000000|2020-08-05 06:30:00|29057.3|29037.3|29054.5|29034.5|29067.6|29047.6|29047.6|29027.6|148
1596609300000|2020-08-05 06:35:00|29054.8|29034.8|29034.5|29014.5|29054.8|29034.8|29014.8|28994.8|224
1596609600000|2020-08-05 06:40:00|29034.8|29014.8|29039.8|29019.8|29039.8|29019.8|29004.8|28984.8|234
1596609900000|2020-08-05 06:45:00|29044.2|29024.2|29028.2|29008.2|29044.8|29024.8|29028.2|29008.2|164
1596610200000|2020-08-05 06:50:00|29030.4|29010.4|29054.5|29034.5|29064.8|29044.8|29025.7|29005.7|259
1596610500000|2020-08-05 06:55:00|29052|29032|29067.1|29047.1|29067.1|29047.1|29037.6|29017.6|274
1596610800000|2020-08-05 07:00:00|29069.6|29049.6|29102.7|29082.7|29114.6|29094.6|29049.9|29029.9|363
1596611100000|2020-08-05 07:05:00|29099.9|29079.9|29089.9|29069.9|29109.9|29089.9|29070.2|29050.2|228
1596611400000|2020-08-05 07:10:00|29092.7|29072.7|29112.7|29092.7|29134.9|29114.9|29092.7|29072.7|244
1596611700000|2020-08-05 07:15:00|29114.9|29094.9|29129.9|29109.9|29134.6|29114.6|29109.9|29089.9|105
1596612000000|2020-08-05 07:20:00|29125.5|29105.5|29167.7|29147.7|29194.9|29174.9|29124.9|29104.9|391
1596612300000|2020-08-05 07:25:00|29165.2|29145.2|29134.9|29114.9|29165.2|29145.2|29134.9|29114.9|244
1596612600000|2020-08-05 07:30:00|29137.1|29117.1|29158.7|29138.7|29172.1|29152.1|29135.2|29115.2|178
1596612900000|2020-08-05 07:35:00|29160.9|29140.9|29200.6|29180.6|29200.6|29180.6|29158.7|29138.7|148
1596613200000|2020-08-05 07:40:00|29195.6|29175.6|29220.6|29200.6|29225.3|29205.3|29195.6|29175.6|257
1596613500000|2020-08-05 07:45:00|29225|29205|29215.6|29195.6|29230.6|29210.6|29210.9|29190.9|186
1596613800000|2020-08-05 07:50:00|29213.4|29193.4|29190.6|29170.6|29215.6|29195.6|29185.6|29165.6|192
1596614100000|2020-08-05 07:55:00|29195|29175|29200.6|29180.6|29210.6|29190.6|29190.6|29170.6|96
1596614400000|2020-08-05 08:00:00|29205|29185|29210.9|29190.9|29215.6|29195.6|29200.6|29180.6|119
1596614700000|2020-08-05 08:05:00|29213.4|29193.4|29200.6|29180.6|29227.8|29207.8|29195.6|29175.6|221
1596615000000|2020-08-05 08:10:00|29196.2|29176.2|29210.7|29190.7|29210.7|29190.7|29195.9|29175.9|143
1596615300000|2020-08-05 08:15:00|29208.5|29188.5|29190.7|29170.7|29210.7|29190.7|29190.7|29170.7|93
1596615600000|2020-08-05 08:20:00|29193.2|29173.2|29131.3|29111.3|29195.7|29175.7|29131.3|29111.3|221
1596615900000|2020-08-05 08:25:00|29136.3|29116.3|29153.5|29133.5|29153.5|29133.5|29135.7|29115.7|187
1596616200000|2020-08-05 08:30:00|29155.7|29135.7|29145.7|29125.7|29165.7|29145.7|29140.7|29120.7|138
1596616500000|2020-08-05 08:35:00|29143.5|29123.5|29163.2|29143.2|29165.7|29145.7|29140.7|29120.7|113
1596616800000|2020-08-05 08:40:00|29165.4|29145.4|29180.7|29160.7|29185.1|29165.1|29163.5|29143.5|86
1596617100000|2020-08-05 08:45:00|29181|29161|29195.7|29175.7|29200.1|29180.1|29178.5|29158.5|129
1596617400000|2020-08-05 08:50:00|29200.1|29180.1|29200.8|29180.8|29220.8|29200.8|29195.7|29175.7|227
1596617700000|2020-08-05 08:55:00|29205.5|29185.5|29195.5|29175.5|29205.8|29185.8|29185.8|29165.8|80
1596618000000|2020-08-05 09:00:00|29191.1|29171.1|29195.5|29175.5|29208|29188|29190.5|29170.5|124
1596618300000|2020-08-05 09:05:00|29197.7|29177.7|29193.3|29173.3|29204.9|29184.9|29188|29168|63
1596618600000|2020-08-05 09:10:00|29195.8|29175.8|29190.5|29170.5|29200.8|29180.8|29180.8|29160.8|77
1596618900000|2020-08-05 09:15:00|29192.7|29172.7|29180.8|29160.8|29200.5|29180.5|29180.8|29160.8|88
1596619200000|2020-08-05 09:20:00|29183|29163|29205.2|29185.2|29205.2|29185.2|29178.3|29158.3|268
1596619500000|2020-08-05 09:25:00|29205.5|29185.5|29214.6|29194.6|29229|29209|29204.9|29184.9|408
1596619800000|2020-08-05 09:30:00|29216.8|29196.8|29199.6|29179.6|29219.3|29199.3|29199.6|29179.6|130
1596620100000|2020-08-05 09:35:00|29204.6|29184.6|29199.4|29179.4|29209.6|29189.6|29187.5|29167.5|116
1596620400000|2020-08-05 09:40:00|29199.7|29179.7|29206.9|29186.9|29209.7|29189.7|29191.9|29171.9|133
1596620700000|2020-08-05 09:45:00|29209.1|29189.1|29224.7|29204.7|29234.7|29214.7|29204.4|29184.4|301
1596621000000|2020-08-05 09:50:00|29227.2|29207.2|29205.3|29185.3|29229.4|29209.4|29200.9|29180.9|482
1596621300000|2020-08-05 09:55:00|29208.1|29188.1|29210.3|29190.3|29220|29200|29205.3|29185.3|78
1596621600000|2020-08-05 10:00:00|29212.5|29192.5|29225.3|29205.3|29227.5|29207.5|29210.3|29190.3|102
1596621900000|2020-08-05 10:05:00|29222.5|29202.5|29205.3|29185.3|29222.5|29202.5|29205|29185|68
1596622200000|2020-08-05 10:10:00|29207.5|29187.5|29205.4|29185.4|29210.4|29190.4|29205.3|29185.3|35
1596622500000|2020-08-05 10:15:00|29207.6|29187.6|29195.1|29175.1|29234.8|29214.8|29190.4|29170.4|230
1596622800000|2020-08-05 10:20:00|29197.3|29177.3|29187.6|29167.6|29200.4|29180.4|29187.6|29167.6|90
1596623100000|2020-08-05 10:25:00|29190.1|29170.1|29205.4|29185.4|29210.1|29190.1|29190.1|29170.1|65
1596623400000|2020-08-05 10:30:00|29207.6|29187.6|29230.4|29210.4|29230.4|29210.4|29205.4|29185.4|99
1596623700000|2020-08-05 10:35:00|29232.6|29212.6|29227.6|29207.6|29235.1|29215.1|29218.2|29198.2|83
1596624000000|2020-08-05 10:40:00|29230.4|29210.4|29245.4|29225.4|29255.1|29235.1|29225.4|29205.4|197
1596624300000|2020-08-05 10:45:00|29247.6|29227.6|29315.1|29295.1|29325.4|29305.4|29245.4|29225.4|705
1596624600000|2020-08-05 10:50:00|29313|29293|29358|29338|29365.5|29345.5|29310.1|29290.1|653
1596624900000|2020-08-05 10:55:00|29360.2|29340.2|29363|29343|29380.2|29360.2|29354.9|29334.9|296
1596625200000|2020-08-05 11:00:00|29365.2|29345.2|29360.5|29340.5|29378|29358|29355.2|29335.2|204
1596625500000|2020-08-05 11:05:00|29362.7|29342.7|29365.5|29345.5|29370.2|29350.2|29350.5|29330.5|151
1596625800000|2020-08-05 11:10:00|29367.7|29347.7|29360.5|29340.5|29370.2|29350.2|29345.5|29325.5|134
1596626100000|2020-08-05 11:15:00|29362.7|29342.7|29357.7|29337.7|29392.7|29372.7|29357.7|29337.7|344
1596626400000|2020-08-05 11:20:00|29360.2|29340.2|29362.7|29342.7|29365.5|29345.5|29345.5|29325.5|186
1596626700000|2020-08-05 11:25:00|29364.9|29344.9|29350.2|29330.2|29370.5|29350.5|29350.2|29330.2|242
1596627000000|2020-08-05 11:30:00|29345.6|29325.6|29370.6|29350.6|29377.8|29357.8|29345.6|29325.6|389
1596627300000|2020-08-05 11:35:00|29370.3|29350.3|29343.4|29323.4|29375.3|29355.3|29343.4|29323.4|341
1596627600000|2020-08-05 11:40:00|29340.9|29320.9|29355.6|29335.6|29355.6|29335.6|29338.1|29318.1|121
1596627900000|2020-08-05 11:45:00|29355.3|29335.3|29352.8|29332.8|29367.8|29347.8|29345.6|29325.6|191
1596628200000|2020-08-05 11:50:00|29350.6|29330.6|29355.6|29335.6|29358.4|29338.4|29348.4|29328.4|206
1596628500000|2020-08-05 11:55:00|29353.4|29333.4|29360.3|29340.3|29362.8|29342.8|29350.9|29330.9|167
1596628800000|2020-08-05 12:00:00|29360.6|29340.6|29322.2|29302.2|29365.3|29345.3|29317.2|29297.2|654
1596629100000|2020-08-05 12:05:00|29324.4|29304.4|29355.7|29335.7|29358.2|29338.2|29322.2|29302.2|296
1596629400000|2020-08-05 12:10:00|29351.3|29331.3|29230.4|29210.4|29360.3|29340.3|29225.7|29205.7|576
1596629700000|2020-08-05 12:15:00|29230.7|29210.7|29126|29106|29235.7|29215.7|29095.7|29075.7|1207
1596630000000|2020-08-05 12:20:00|29123.8|29103.8|29140.7|29120.7|29150.4|29130.4|29085.7|29065.7|812
1596630300000|2020-08-05 12:25:00|29138.5|29118.5|29126|29106|29138.5|29118.5|29091.3|29071.3|528
1596630600000|2020-08-05 12:30:00|29128.2|29108.2|29155.7|29135.7|29155.7|29135.7|29096|29076|455
1596630900000|2020-08-05 12:35:00|29157.9|29137.9|29110.7|29090.7|29165.7|29145.7|29085.7|29065.7|496
1596631200000|2020-08-05 12:40:00|29112.9|29092.9|29143.6|29123.6|29150.4|29130.4|29095.7|29075.7|575
1596631500000|2020-08-05 12:45:00|29141.4|29121.4|29095.8|29075.8|29141.4|29121.4|29095.8|29075.8|350
1596631800000|2020-08-05 12:50:00|29098|29078|28998.9|28978.9|29100.5|29080.5|28976.4|28956.4|857
1596632100000|2020-08-05 12:55:00|29001.4|28981.4|29053.9|29033.9|29066.4|29046.4|28986.4|28966.4|961
1596632400000|2020-08-05 13:00:00|29056.4|29036.4|29165.8|29145.8|29185.5|29165.5|29056.4|29036.4|1264
1596632700000|2020-08-05 13:05:00|29170.2|29150.2|29190.8|29170.8|29215.8|29195.8|29170.2|29150.2|584
1596633000000|2020-08-05 13:10:00|29193.6|29173.6|29240.8|29220.8|29240.8|29220.8|29190.8|29170.8|602
1596633300000|2020-08-05 13:15:00|29243.3|29223.3|29268.7|29248.7|29278.3|29258.3|29210.8|29190.8|791
1596633600000|2020-08-05 13:20:00|29268.3|29248.3|29310.9|29290.9|29330.8|29310.8|29266.2|29246.2|838
1596633900000|2020-08-05 13:25:00|29313.4|29293.4|29300.9|29280.9|29343.4|29323.4|29300.9|29280.9|430
1596634200000|2020-08-05 13:30:00|29305.2|29285.2|29335.6|29315.6|29335.6|29315.6|29270.9|29250.9|693
1596634500000|2020-08-05 13:35:00|29337.8|29317.8|29375|29355|29375.9|29355.9|29315.9|29295.9|1480
1596634800000|2020-08-05 13:40:00|29375.3|29355.3|29355|29335|29395.9|29375.9|29355|29335|1213
1596635100000|2020-08-05 13:45:00|29357.2|29337.2|29400|29380|29430.3|29410.3|29355|29335|845
1596635400000|2020-08-05 13:50:00|29400.3|29380.3|29355.6|29335.6|29414.7|29394.7|29355.6|29335.6|787
1596635700000|2020-08-05 13:55:00|29350.9|29330.9|29290|29270|29350.9|29330.9|29267.5|29247.5|722
1596636000000|2020-08-05 14:00:00|29287.8|29267.8|29300.6|29280.6|29315|29295|29277.8|29257.8|840
1596636300000|2020-08-05 14:05:00|29301|29281|29380|29360|29385|29365|29301|29281|1051
1596636600000|2020-08-05 14:10:00|29382.5|29362.5|29345|29325|29382.5|29362.5|29335.4|29315.4|405
1596636900000|2020-08-05 14:15:00|29342.5|29322.5|29340.4|29320.4|29357.2|29337.2|29320.4|29300.4|315
1596637200000|2020-08-05 14:20:00|29340.1|29320.1|29364.4|29344.4|29375.1|29355.1|29335.7|29315.7|234
1596637500000|2020-08-05 14:25:00|29365.1|29345.1|29385.4|29365.4|29400.4|29380.4|29365.1|29345.1|489
1596637800000|2020-08-05 14:30:00|29390.1|29370.1|29375.4|29355.4|29392.3|29372.3|29350.4|29330.4|587
1596638100000|2020-08-05 14:35:00|29380.1|29360.1|29340.4|29320.4|29405.4|29385.4|29335.1|29315.1|703
1596638400000|2020-08-05 14:40:00|29342.6|29322.6|29339.2|29319.2|29345.1|29325.1|29300.4|29280.4|1279
1596638700000|2020-08-05 14:45:00|29338.9|29318.9|29329.2|29309.2|29339.2|29319.2|29306.7|29286.7|468
1596639000000|2020-08-05 14:50:00|29331.4|29311.4|29317.6|29297.6|29359.2|29339.2|29317.6|29297.6|685
1596639300000|2020-08-05 14:55:00|29319.8|29299.8|29329.2|29309.2|29339.5|29319.5|29294.5|29274.5|882
1596639600000|2020-08-05 15:00:00|29327|29307|29329.9|29309.9|29344.5|29324.5|29314.2|29294.2|686
1596639900000|2020-08-05 15:05:00|29334.2|29314.2|29335.2|29315.2|29344.5|29324.5|29322.7|29302.7|988
1596640200000|2020-08-05 15:10:00|29332.7|29312.7|29345.5|29325.5|29350.5|29330.5|29321.1|29301.1|298
1596640500000|2020-08-05 15:15:00|29350.2|29330.2|29365.2|29345.2|29382.1|29362.1|29350.2|29330.2|326
1596640800000|2020-08-05 15:20:00|29360.8|29340.8|29375.5|29355.5|29380.5|29360.5|29355.5|29335.5|266
1596641100000|2020-08-05 15:25:00|29377.7|29357.7|29350.2|29330.2|29380.5|29360.5|29340.5|29320.5|346
1596641400000|2020-08-05 15:30:00|29348|29328|29335.6|29315.6|29363|29343|29320.6|29300.6|287
1596641700000|2020-08-05 15:35:00|29339.9|29319.9|29315.6|29295.6|29340.6|29320.6|29307.7|29287.7|362
1596642000000|2020-08-05 15:40:00|29310.6|29290.6|29225.6|29205.6|29310.6|29290.6|29220.6|29200.6|629
1596642300000|2020-08-05 15:45:00|29225.3|29205.3|29175.9|29155.9|29230.9|29210.9|29170.9|29150.9|1063
1596642600000|2020-08-05 15:50:00|29175.6|29155.6|29175.3|29155.3|29175.6|29155.6|29117.8|29097.8|805
1596642900000|2020-08-05 15:55:00|29175.6|29155.6|29163.4|29143.4|29190.3|29170.3|29155.6|29135.6|557
1596643200000|2020-08-05 16:00:00|29165.6|29145.6|29205.6|29185.6|29205.9|29185.9|29160.6|29140.6|365
1596643500000|2020-08-05 16:05:00|29201.3|29181.3|29185.6|29165.6|29201.3|29181.3|29170.6|29150.6|304
1596643800000|2020-08-05 16:10:00|29181|29161|29175.7|29155.7|29190.7|29170.7|29160.6|29140.6|419
1596644100000|2020-08-05 16:15:00|29180.7|29160.7|29185.7|29165.7|29191|29171|29171|29151|171
1596644400000|2020-08-05 16:20:00|29181|29161|29160.7|29140.7|29185.7|29165.7|29148.5|29128.5|285
1596644700000|2020-08-05 16:25:00|29158.5|29138.5|29125.7|29105.7|29161|29141|29115.7|29095.7|522
1596645000000|2020-08-05 16:30:00|29121|29101|29150.7|29130.7|29155.7|29135.7|29121|29101|320
1596645300000|2020-08-05 16:35:00|29155.7|29135.7|29155.7|29135.7|29170.7|29150.7|29141.3|29121.3|291
1596645600000|2020-08-05 16:40:00|29160.7|29140.7|29190.7|29170.7|29190.7|29170.7|29160.7|29140.7|152
1596645900000|2020-08-05 16:45:00|29186.1|29166.1|29188.6|29168.6|29198.2|29178.2|29176.4|29156.4|437
1596646200000|2020-08-05 16:50:00|29190.7|29170.7|29195.8|29175.8|29195.8|29175.8|29180.4|29160.4|297
1596646500000|2020-08-05 16:55:00|29195.4|29175.4|29215.8|29195.8|29215.8|29195.8|29186.1|29166.1|1050
1596646800000|2020-08-05 17:00:00|29215.5|29195.5|29220.2|29200.2|29230.5|29210.5|29215.5|29195.5|541
1596647100000|2020-08-05 17:05:00|29222.3|29202.3|29215.2|29195.2|29234.8|29214.8|29215.2|29195.2|137
1596647400000|2020-08-05 17:10:00|29214.8|29194.8|29205.5|29185.5|29215.2|29195.2|29195.2|29175.2|160
1596647700000|2020-08-05 17:15:00|29208|29188|29190.2|29170.2|29210.2|29190.2|29185.5|29165.5|143
1596648000000|2020-08-05 17:20:00|29189.9|29169.9|29207.7|29187.7|29209.6|29189.6|29185.2|29165.2|113
1596648300000|2020-08-05 17:25:00|29205.2|29185.2|29209.9|29189.9|29214.6|29194.6|29205.2|29185.2|140
1596648600000|2020-08-05 17:30:00|29209.6|29189.6|29185.2|29165.2|29209.9|29189.9|29185.2|29165.2|68
1596648900000|2020-08-05 17:35:00|29184.9|29164.9|29190.2|29170.2|29190.2|29170.2|29175.2|29155.2|220
1596649200000|2020-08-05 17:40:00|29190.6|29170.6|29180.2|29160.2|29204.9|29184.9|29175.9|29155.9|134
1596649500000|2020-08-05 17:45:00|29178.1|29158.1|29165.6|29145.6|29179.9|29159.9|29164.9|29144.9|85
1596649800000|2020-08-05 17:50:00|29167.8|29147.8|29180.3|29160.3|29184.9|29164.9|29167.8|29147.8|160
1596650100000|2020-08-05 17:55:00|29182.8|29162.8|29192.8|29172.8|29195.3|29175.3|29182.8|29162.8|94
1596650400000|2020-08-05 18:00:00|29195|29175|29190.3|29170.3|29200|29180|29190|29170|81
1596650700000|2020-08-05 18:05:00|29185.3|29165.3|29180.6|29160.6|29185.6|29165.6|29180.6|29160.6|33
1596651000000|2020-08-05 18:10:00|29185|29165|29190.3|29170.3|29195|29175|29180.6|29160.6|67
1596651300000|2020-08-05 18:15:00|29192.5|29172.5|29207.8|29187.8|29210|29190|29192.5|29172.5|44
1596651600000|2020-08-05 18:20:00|29205.3|29185.3|29195.3|29175.3|29205.3|29185.3|29190.7|29170.7|76
1596651900000|2020-08-05 18:25:00|29195.4|29175.4|29195.7|29175.7|29195.7|29175.7|29195.4|29175.4|21
1596652200000|2020-08-05 18:30:00|29195.4|29175.4|29195.4|29175.4|29200.4|29180.4|29193.2|29173.2|39
1596652500000|2020-08-05 18:35:00|29200.4|29180.4|29190.4|29170.4|29206|29186|29185.7|29165.7|58
1596652800000|2020-08-05 18:40:00|29185.7|29165.7|29190.4|29170.4|29190.4|29170.4|29185.4|29165.4|27
1596653100000|2020-08-05 18:45:00|29186|29166|29185.7|29165.7|29190.4|29170.4|29185.4|29165.4|29
1596653400000|2020-08-05 18:50:00|29185.4|29165.4|29185.4|29165.4|29190.4|29170.4|29185.4|29165.4|31
1596653700000|2020-08-05 18:55:00|29180.7|29160.7|29180.4|29160.4|29182|29162|29174.8|29154.8|51
1596654000000|2020-08-05 19:00:00|29178.3|29158.3|29180.4|29160.4|29180.4|29160.4|29177.9|29157.9|17
1596654300000|2020-08-05 19:05:00|29185.1|29165.1|29178|29158|29185.1|29165.1|29177.6|29157.6|61
1596654600000|2020-08-05 19:10:00|29177.6|29157.6|29180.5|29160.5|29180.5|29160.5|29175.5|29155.5|24
1596654900000|2020-08-05 19:15:00|29175.5|29155.5|29180.5|29160.5|29184.8|29164.8|29175.5|29155.5|162
1596655200000|2020-08-05 19:20:00|29185.5|29165.5|29185.5|29165.5|29185.5|29165.5|29180.8|29160.8|42
1596655500000|2020-08-05 19:25:00|29187.7|29167.7|29190.2|29170.2|29190.2|29170.2|29185.8|29165.8|16
1596655800000|2020-08-05 19:30:00|29189.9|29169.9|29190.5|29170.5|29190.5|29170.5|29185.5|29165.5|27
1596656100000|2020-08-05 19:35:00|29195.2|29175.2|29195.5|29175.5|29200.5|29180.5|29195.2|29175.2|226
1596656400000|2020-08-05 19:40:00|29194.9|29174.9|29170.5|29150.5|29194.9|29174.9|29170.5|29150.5|49
1596656700000|2020-08-05 19:45:00|29172.7|29152.7|29162.7|29142.7|29180.6|29160.6|29162.7|29142.7|67
1596657000000|2020-08-05 19:50:00|29160.6|29140.6|29180.6|29160.6|29182.7|29162.7|29153.4|29133.4|81
1596657300000|2020-08-05 19:55:00|29183.4|29163.4|29180.9|29160.9|29190.3|29170.3|29180.6|29160.6|67
1596657600000|2020-08-05 20:00:00|29178.7|29158.7|29170.6|29150.6|29178.7|29158.7|29170.6|29150.6|46
1596657900000|2020-08-05 20:05:00|29175.3|29155.3|29180.6|29160.6|29180.6|29160.6|29175.3|29155.3|28
1596658200000|2020-08-05 20:10:00|29185.3|29165.3|29170.6|29150.6|29185.6|29165.6|29170.6|29150.6|26
1596658500000|2020-08-05 20:15:00|29175.6|29155.6|29170.6|29150.6|29175.6|29155.6|29170.6|29150.6|7
1596658800000|2020-08-05 20:20:00|29168.5|29148.5|29165.6|29145.6|29170.3|29150.3|29165.6|29145.6|17
1596659100000|2020-08-05 20:25:00|29170.3|29150.3|29165.7|29145.7|29170.6|29150.6|29165.3|29145.3|29
1596659400000|2020-08-05 20:30:00|29167.8|29147.8|29173.2|29153.2|29173.2|29153.2|29165.7|29145.7|24
1596659700000|2020-08-05 20:35:00|29178.2|29158.2|29180|29160|29180.7|29160.7|29175.7|29155.7|28
1596660000000|2020-08-05 20:40:00|29177.9|29157.9|29185|29165|29185|29165|29177.5|29157.5|23
1596660300000|2020-08-05 20:45:00|29185.7|29165.7|29190.7|29170.7|29192.9|29172.9|29185.7|29165.7|192
1596660600000|2020-08-05 20:50:00|29195.1|29175.1|29185.7|29165.7|29195.1|29175.1|29185.7|29165.7|35
1596660900000|2020-08-05 20:55:00|29187.9|29167.9|29207.9|29187.9|29207.9|29187.9|29187.9|29167.9|66
1596664800000|2020-08-05 22:00:00|29203.7|29183.7|29198.4|29178.4|29208.1|29188.1|29188.4|29168.4|35
1596665100000|2020-08-05 22:05:00|29195.9|29175.9|29195.9|29175.9|29200.9|29180.9|29195.9|29175.9|5
1596665400000|2020-08-05 22:10:00|29198.1|29178.1|29200.9|29180.9|29200.9|29180.9|29195.9|29175.9|12
1596665700000|2020-08-05 22:15:00|29203.1|29183.1|29205.6|29185.6|29205.6|29185.6|29203.1|29183.1|11
1596666000000|2020-08-05 22:20:00|29203.1|29183.1|29215.6|29195.6|29215.6|29195.6|29203.1|29183.1|17
1596666300000|2020-08-05 22:25:00|29215.9|29195.9|29221|29201|29221|29201|29215.9|29195.9|5
1596666600000|2020-08-05 22:30:00|29216|29196|29216|29196|29216|29196|29216|29196|9
1596666900000|2020-08-05 22:35:00|29213.8|29193.8|29213.5|29193.5|29216|29196|29213.5|29193.5|10
1596667200000|2020-08-05 22:40:00|29216|29196|29216|29196|29216|29196|29211|29191|12
1596667500000|2020-08-05 22:45:00|29211|29191|29211|29191|29211|29191|29211|29191|14
1596667800000|2020-08-05 22:50:00|29215.4|29195.4|29223.5|29203.5|29226|29206|29215.4|29195.4|23
1596668100000|2020-08-05 22:55:00|29225.7|29205.7|29221|29201|29226|29206|29221|29201|17
1596668400000|2020-08-05 23:00:00|29220.7|29200.7|29218.5|29198.5|29225.7|29205.7|29218.2|29198.2|16
1596668700000|2020-08-05 23:05:00|29220.7|29200.7|29211.1|29191.1|29220.7|29200.7|29211.1|29191.1|16
1596669000000|2020-08-05 23:10:00|29208.6|29188.6|29216.1|29196.1|29216.1|29196.1|29208.6|29188.6|33
1596669300000|2020-08-05 23:15:00|29221.1|29201.1|29216.1|29196.1|29221.1|29201.1|29213.6|29193.6|15
1596669600000|2020-08-05 23:20:00|29221.1|29201.1|29236.1|29216.1|29236.1|29216.1|29221.1|29201.1|41
1596669900000|2020-08-05 23:25:00|29238.6|29218.6|29238.6|29218.6|29241.1|29221.1|29236.1|29216.1|21
1596670200000|2020-08-05 23:30:00|29236.1|29216.1|29241.1|29221.1|29241.1|29221.1|29233.6|29213.6|31
1596670500000|2020-08-05 23:35:00|29246.1|29226.1|29241.1|29221.1|29246.1|29226.1|29241.1|29221.1|9
1596670800000|2020-08-05 23:40:00|29246.1|29226.1|29241.1|29221.1|29246.1|29226.1|29241.1|29221.1|11
1596671100000|2020-08-05 23:45:00|29236.1|29216.1|29231.2|29211.2|29236.1|29216.1|29231.1|29211.1|31
1596671400000|2020-08-05 23:50:00|29226.5|29206.5|29231.2|29211.2|29231.2|29211.2|29226.2|29206.2|8
1596671700000|2020-08-05 23:55:00|29226.8|29206.8|29216.2|29196.2|29226.8|29206.8|29216.2|29196.2|16
1596672000000|2020-08-06 00:00:00|29215.5|29195.5|29206.2|29186.2|29216.2|29196.2|29206.2|29186.2|103
1596672300000|2020-08-06 00:05:00|29208.4|29188.4|29201.2|29181.2|29218.7|29198.7|29200.9|29180.9|114
1596672600000|2020-08-06 00:10:00|29203.4|29183.4|29211.2|29191.2|29211.2|29191.2|29198.7|29178.7|66
1596672900000|2020-08-06 00:15:00|29209|29189|29206.2|29186.2|29211.2|29191.2|29203.7|29183.7|40
1596673200000|2020-08-06 00:20:00|29210.6|29190.6|29226.2|29206.2|29226.2|29206.2|29209.1|29189.1|39
1596673500000|2020-08-06 00:25:00|29228.4|29208.4|29243.8|29223.8|29245.9|29225.9|29226.2|29206.2|68
1596673800000|2020-08-06 00:30:00|29241.3|29221.3|29226.3|29206.3|29241.3|29221.3|29226.3|29206.3|45
1596674100000|2020-08-06 00:35:00|29228.4|29208.4|29221.3|29201.3|29228.4|29208.4|29218.8|29198.8|22
1596674400000|2020-08-06 00:40:00|29216.9|29196.9|29236.3|29216.3|29236.3|29216.3|29216.3|29196.3|27
1596674700000|2020-08-06 00:45:00|29238.5|29218.5|29276.3|29256.3|29276.3|29256.3|29238.5|29218.5|124
1596675000000|2020-08-06 00:50:00|29278.5|29258.5|29271.3|29251.3|29281.3|29261.3|29269.1|29249.1|82
1596675300000|2020-08-06 00:55:00|29274.1|29254.1|29266.3|29246.3|29274.1|29254.1|29266.3|29246.3|45
1596675600000|2020-08-06 01:00:00|29270.7|29250.7|29263.8|29243.8|29286.3|29266.3|29236.3|29216.3|411
1596675900000|2020-08-06 01:05:00|29264.2|29244.2|29261.4|29241.4|29283.5|29263.5|29251|29231|159
1596676200000|2020-08-06 01:10:00|29258.9|29238.9|29264.2|29244.2|29266.4|29246.4|29236.4|29216.4|121
1596676500000|2020-08-06 01:15:00|29261.7|29241.7|29276.4|29256.4|29290.7|29270.7|29261.4|29241.4|119
1596676800000|2020-08-06 01:20:00|29274.2|29254.2|29293.6|29273.6|29306.4|29286.4|29271.4|29251.4|132
1596677100000|2020-08-06 01:25:00|29290.7|29270.7|29296.4|29276.4|29296.4|29276.4|29277.1|29257.1|166
1596677400000|2020-08-06 01:30:00|29293.6|29273.6|29273.9|29253.9|29293.9|29273.9|29261.4|29241.4|164
1596677700000|2020-08-06 01:35:00|29276.1|29256.1|29251.8|29231.8|29296.4|29276.4|29251.4|29231.4|160
1596678000000|2020-08-06 01:40:00|29251.4|29231.4|29228.9|29208.9|29256.4|29236.4|29228.9|29208.9|208
1596678300000|2020-08-06 01:45:00|29226.8|29206.8|29181.5|29161.5|29226.8|29206.8|29163.9|29143.9|409
1596678600000|2020-08-06 01:50:00|29179.3|29159.3|29151.1|29131.1|29184.3|29164.3|29141.5|29121.5|268
1596678900000|2020-08-06 01:55:00|29149|29129|29144|29124|29149|29129|29116.5|29096.5|400
1596679200000|2020-08-06 02:00:00|29141.8|29121.8|29131.5|29111.5|29151.2|29131.2|29126.5|29106.5|155
1596679500000|2020-08-06 02:05:00|29131.2|29111.2|29086.5|29066.5|29131.2|29111.2|29061.5|29041.5|445
1596679800000|2020-08-06 02:10:00|29086.2|29066.2|29101.5|29081.5|29101.5|29081.5|29066.5|29046.5|278
1596680100000|2020-08-06 02:15:00|29096.5|29076.5|29076.9|29056.9|29099.3|29079.3|29076.2|29056.2|273
1596680400000|2020-08-06 02:20:00|29076.5|29056.5|29081.5|29061.5|29081.5|29061.5|29066.5|29046.5|109
1596680700000|2020-08-06 02:25:00|29082.2|29062.2|29066.9|29046.9|29086.5|29066.5|29064|29044|82
1596681000000|2020-08-06 02:30:00|29066.5|29046.5|29081.6|29061.6|29081.6|29061.6|29041.6|29021.6|267
1596681300000|2020-08-06 02:35:00|29079.4|29059.4|29089.4|29069.4|29091.6|29071.6|29061.6|29041.6|212
1596681600000|2020-08-06 02:40:00|29087.2|29067.2|29076.9|29056.9|29087.2|29067.2|29072.3|29052.3|98
1596681900000|2020-08-06 02:45:00|29076.6|29056.6|29081.6|29061.6|29083.8|29063.8|29056.9|29036.9|168
1596682200000|2020-08-06 02:50:00|29083.8|29063.8|29066.6|29046.6|29086.6|29066.6|29064.1|29044.1|93
1596682500000|2020-08-06 02:55:00|29069.1|29049.1|29006.6|28986.6|29076.6|29056.6|28979.5|28959.5|681
1596682800000|2020-08-06 03:00:00|29004.5|28984.5|29036.6|29016.6|29038.8|29018.8|28988.8|28968.8|325
1596683100000|2020-08-06 03:05:00|29033.8|29013.8|29056.6|29036.6|29061.6|29041.6|29031.6|29011.6|120
1596683400000|2020-08-06 03:10:00|29059.1|29039.1|29066.7|29046.7|29068.8|29048.8|29044.5|29024.5|145
1596683700000|2020-08-06 03:15:00|29066.3|29046.3|29066.7|29046.7|29076.7|29056.7|29047.3|29027.3|143
1596684000000|2020-08-06 03:20:00|29071.7|29051.7|29061.7|29041.7|29081.7|29061.7|29057|29037|128
1596684300000|2020-08-06 03:25:00|29066.7|29046.7|29069.2|29049.2|29076.7|29056.7|29061.7|29041.7|82
1596684600000|2020-08-06 03:30:00|29067|29047|29056.7|29036.7|29067|29047|29039.5|29019.5|63
1596684900000|2020-08-06 03:35:00|29058.9|29038.9|29056.7|29036.7|29064.2|29044.2|29051.7|29031.7|44
1596685200000|2020-08-06 03:40:00|29059.2|29039.2|29056.7|29036.7|29061.7|29041.7|29051.7|29031.7|30
1596685500000|2020-08-06 03:45:00|29057.1|29037.1|29051.7|29031.7|29061.7|29041.7|29051.7|29031.7|25
1596685800000|2020-08-06 03:50:00|29051.8|29031.8|29051.8|29031.8|29051.8|29031.8|29046.8|29026.8|11
1596686100000|2020-08-06 03:55:00|29049.6|29029.6|29051.8|29031.8|29051.8|29031.8|29046.8|29026.8|19
1596686400000|2020-08-06 04:00:00|29049.6|29029.6|29046.8|29026.8|29049.6|29029.6|29042.1|29022.1|64
1596686700000|2020-08-06 04:05:00|29046.5|29026.5|29059|29039|29059|29039|29041.8|29021.8|22
1596687000000|2020-08-06 04:10:00|29059.6|29039.6|29062.1|29042.1|29071.8|29051.8|29059.6|29039.6|65
1596687300000|2020-08-06 04:15:00|29064.6|29044.6|29056.8|29036.8|29064.6|29044.6|29046.8|29026.8|55
1596687600000|2020-08-06 04:20:00|29054.7|29034.7|29044.3|29024.3|29056.8|29036.8|29044.3|29024.3|21
1596687900000|2020-08-06 04:25:00|29044.7|29024.7|29056.5|29036.5|29056.5|29036.5|29042.2|29022.2|24
1596688200000|2020-08-06 04:30:00|29054.3|29034.3|29061.9|29041.9|29064.4|29044.4|29051.8|29031.8|52
1596688500000|2020-08-06 04:35:00|29064.7|29044.7|29059.4|29039.4|29066.9|29046.9|29056.9|29036.9|18
1596688800000|2020-08-06 04:40:00|29056.9|29036.9|29054.7|29034.7|29061.5|29041.5|29051.9|29031.9|13
1596689100000|2020-08-06 04:45:00|29052.6|29032.6|29061.9|29041.9|29066.9|29046.9|29051.9|29031.9|34
1596689400000|2020-08-06 04:50:00|29066.9|29046.9|29064.7|29044.7|29066.9|29046.9|29061.9|29041.9|29
1596689700000|2020-08-06 04:55:00|29066.9|29046.9|29066.9|29046.9|29069.4|29049.4|29062.3|29042.3|17
1596690000000|2020-08-06 05:00:00|29067.3|29047.3|29071.6|29051.6|29081.9|29061.9|29062.6|29042.6|112
1596690300000|2020-08-06 05:05:00|29071.9|29051.9|29081.9|29061.9|29086.9|29066.9|29066.9|29046.9|43
1596690600000|2020-08-06 05:10:00|29084.4|29064.4|29077.3|29057.3|29087|29067|29072|29052|57
1596690900000|2020-08-06 05:15:00|29077|29057|29072.3|29052.3|29079.8|29059.8|29059.5|29039.5|84
1596691200000|2020-08-06 05:20:00|29072|29052|29067|29047|29082|29062|29057.7|29037.7|128
1596691500000|2020-08-06 05:25:00|29062.7|29042.7|29082.7|29062.7|29082.7|29062.7|29062.7|29042.7|67
1596691800000|2020-08-06 05:30:00|29084.8|29064.8|29087.7|29067.7|29112.7|29092.7|29082.7|29062.7|412
1596692100000|2020-08-06 05:35:00|29083|29063|29067.7|29047.7|29092.7|29072.7|29058|29038|292
1596692400000|2020-08-06 05:40:00|29065.2|29045.2|29077.7|29057.7|29082.7|29062.7|29047.7|29027.7|233
1596692700000|2020-08-06 05:45:00|29082.7|29062.7|29119.9|29099.9|29122.7|29102.7|29077.7|29057.7|218
1596693000000|2020-08-06 05:50:00|29122.4|29102.4|29100.2|29080.2|29130.2|29110.2|29097.7|29077.7|199
1596693300000|2020-08-06 05:55:00|29102.4|29082.4|29112.7|29092.7|29122.7|29102.7|29097.7|29077.7|112
1596693600000|2020-08-06 06:00:00|29112.4|29092.4|29144.6|29124.6|29147.1|29127.1|29110.2|29090.2|167
1596693900000|2020-08-06 06:05:00|29146.7|29126.7|29147.4|29127.4|29177.8|29157.8|29142.8|29122.8|335
1596694200000|2020-08-06 06:10:00|29147.8|29127.8|29137.4|29117.4|29152.8|29132.8|29130.3|29110.3|246
1596694500000|2020-08-06 06:15:00|29137.8|29117.8|29170.3|29150.3|29170.3|29150.3|29132.8|29112.8|107
1596694800000|2020-08-06 06:20:00|29172.5|29152.5|29152.8|29132.8|29182.8|29162.8|29150.3|29130.3|124
1596695100000|2020-08-06 06:25:00|29155.3|29135.3|29177.8|29157.8|29177.8|29157.8|29155.3|29135.3|183
1596695400000|2020-08-06 06:30:00|29175.7|29155.7|29190|29170|29197.8|29177.8|29168.5|29148.5|213
1596695700000|2020-08-06 06:35:00|29192.5|29172.5|29152.5|29132.5|29200|29180|29150.3|29130.3|203
1596696000000|2020-08-06 06:40:00|29150|29130|29112.9|29092.9|29152.5|29132.5|29107.9|29087.9|307
1596696300000|2020-08-06 06:45:00|29108.2|29088.2|29132.9|29112.9|29137.9|29117.9|29095.7|29075.7|227
1596696600000|2020-08-06 06:50:00|29137.9|29117.9|29111.1|29091.1|29142.9|29122.9|29108.6|29088.6|221
1596696900000|2020-08-06 06:55:00|29113.2|29093.2|29122.6|29102.6|29127.6|29107.6|29085.4|29065.4|220
1596697200000|2020-08-06 07:00:00|29122.9|29102.9|29012.9|28992.9|29122.9|29102.9|29008.6|28988.6|307
1596697500000|2020-08-06 07:05:00|29015.4|28995.4|29000.8|28980.8|29027.9|29007.9|28982.9|28962.9|318
1596697800000|2020-08-06 07:10:00|28997.9|28977.9|29077.9|29057.9|29087.9|29067.9|28995.4|28975.4|286
1596698100000|2020-08-06 07:15:00|29075.8|29055.8|29083|29063|29117.9|29097.9|29075.8|29055.8|242
1596698400000|2020-08-06 07:20:00|29088|29068|29078|29058|29123|29103|29075.5|29055.5|161
1596698700000|2020-08-06 07:25:00|29073.3|29053.3|29038.3|29018.3|29082.6|29062.6|29038|29018|155
1596699000000|2020-08-06 07:30:00|29038|29018|29103|29083|29112.3|29092.3|29033|29013|171
1596699300000|2020-08-06 07:35:00|29100.8|29080.8|29095.2|29075.2|29118|29098|29078|29058|150
1596699600000|2020-08-06 07:40:00|29097.7|29077.7|29092.3|29072.3|29117.3|29097.3|29087.3|29067.3|296
1596699900000|2020-08-06 07:45:00|29096.6|29076.6|29070.9|29050.9|29112.3|29092.3|29070.9|29050.9|101
1596700200000|2020-08-06 07:50:00|29070.5|29050.5|29058|29038|29073|29053|29038|29018|172
1596700500000|2020-08-06 07:55:00|29060.2|29040.2|29053.1|29033.1|29068|29048|29043.4|29023.4|164
1596700800000|2020-08-06 08:00:00|29055.9|29035.9|29013.1|28993.1|29058.1|29038.1|29008.1|28988.1|376
1596701100000|2020-08-06 08:05:00|29013.4|28993.4|29003.1|28983.1|29023.1|29003.1|28993.4|28973.4|249
1596701400000|2020-08-06 08:10:00|28998.4|28978.4|28978.1|28958.1|29008.1|28988.1|28968.4|28948.4|257
1596701700000|2020-08-06 08:15:00|28975.9|28955.9|28975.9|28955.9|28983.1|28963.1|28927.8|28907.8|394
1596702000000|2020-08-06 08:20:00|28975.6|28955.6|28978.1|28958.1|28988.1|28968.1|28960.3|28940.3|276
1596702300000|2020-08-06 08:25:00|28973.5|28953.5|29003.5|28983.5|29012.8|28992.8|28963.8|28943.8|192
1596702600000|2020-08-06 08:30:00|29005.6|28985.6|29000.3|28980.3|29017.8|28997.8|28993.1|28973.1|146
1596702900000|2020-08-06 08:35:00|28998.5|28978.5|28977.8|28957.8|29008.1|28988.1|28977.8|28957.8|235
1596703200000|2020-08-06 08:40:00|28980|28960|28949.6|28929.6|28982.1|28962.1|28949.6|28929.6|144
1596703500000|2020-08-06 08:45:00|28952.5|28932.5|28972.8|28952.8|28982.5|28962.5|28947.8|28927.8|160
1596703800000|2020-08-06 08:50:00|28975.3|28955.3|28982.5|28962.5|28982.5|28962.5|28960.3|28940.3|81
1596704100000|2020-08-06 08:55:00|28987.5|28967.5|28982.5|28962.5|28997.5|28977.5|28972.9|28952.9|105
1596704400000|2020-08-06 09:00:00|28987.2|28967.2|28977.9|28957.9|28997.2|28977.2|28975.4|28955.4|88
1596704700000|2020-08-06 09:05:00|28980|28960|28992.5|28972.5|28997.2|28977.2|28977.5|28957.5|69
1596705000000|2020-08-06 09:10:00|28990.4|28970.4|28977.9|28957.9|28990.4|28970.4|28970.7|28950.7|96
1596705300000|2020-08-06 09:15:00|28978.2|28958.2|28992.6|28972.6|28997.9|28977.9|28972.6|28952.6|230
1596705600000|2020-08-06 09:20:00|28987.9|28967.9|29012.2|28992.2|29012.2|28992.2|28987.6|28967.6|104
1596705900000|2020-08-06 09:25:00|29012.6|28992.6|29020.1|29000.1|29022.2|29002.2|28992.9|28972.9|147
1596706200000|2020-08-06 09:30:00|29020.4|29000.4|29015.4|28995.4|29022.6|29002.6|29007.6|28987.6|88
1596706500000|2020-08-06 09:35:00|29017.6|28997.6|29032.6|29012.6|29041.9|29021.9|29012.6|28992.6|103
1596706800000|2020-08-06 09:40:00|29028.3|29008.3|29042.3|29022.3|29042.6|29022.6|29022.6|29002.6|139
1596707100000|2020-08-06 09:45:00|29040.5|29020.5|29037.6|29017.6|29057.3|29037.3|29032.6|29012.6|68
1596707400000|2020-08-06 09:50:00|29033|29013|29033|29013|29052.6|29032.6|29030.8|29010.8|85
1596707700000|2020-08-06 09:55:00|29028.3|29008.3|29017.7|28997.7|29032.7|29012.7|29012.7|28992.7|65
1596708000000|2020-08-06 10:00:00|29012.7|28992.7|29012.7|28992.7|29019.8|28999.8|29000.9|28980.9|71
1596708300000|2020-08-06 10:05:00|29015.5|28995.5|29032.7|29012.7|29032.7|29012.7|29010.5|28990.5|49
1596708600000|2020-08-06 10:10:00|29030.5|29010.5|29027.7|29007.7|29032.7|29012.7|29025.5|29005.5|38
1596708900000|2020-08-06 10:15:00|29023|29003|29000.6|28980.6|29027.7|29007.7|28998.4|28978.4|146
1596709200000|2020-08-06 10:20:00|29002.7|28982.7|29012.7|28992.7|29013.1|28993.1|28998.4|28978.4|47
1596709500000|2020-08-06 10:25:00|29013.1|28993.1|28998.4|28978.4|29023.1|29003.1|28998.1|28978.1|242
1596709800000|2020-08-06 10:30:00|28995.9|28975.9|28988.4|28968.4|28998.4|28978.4|28983.4|28963.4|100
1596710100000|2020-08-06 10:35:00|28986.3|28966.3|28991.3|28971.3|28998.5|28978.5|28980.9|28960.9|96
1596710400000|2020-08-06 10:40:00|28989.2|28969.2|28998.5|28978.5|29001|28981|28975.6|28955.6|127
1596710700000|2020-08-06 10:45:00|29003.5|28983.5|28998.5|28978.5|29008.5|28988.5|28994.2|28974.2|106
1596711000000|2020-08-06 10:50:00|28996.3|28976.3|28943.5|28923.5|28996.3|28976.3|28943.5|28923.5|283
1596711300000|2020-08-06 10:55:00|28941|28921|28938.5|28918.5|28955.7|28935.7|28913.5|28893.5|356
1596711600000|2020-08-06 11:00:00|28943.2|28923.2|28933.5|28913.5|28958.5|28938.5|28933.5|28913.5|153
1596711900000|2020-08-06 11:05:00|28931.4|28911.4|28958.5|28938.5|28958.5|28938.5|28918.5|28898.5|307
1596712200000|2020-08-06 11:10:00|28956.4|28936.4|28948.9|28928.9|28963.5|28943.5|28933.5|28913.5|314
1596712500000|2020-08-06 11:15:00|28948.5|28928.5|28973.6|28953.6|28976.4|28956.4|28948.5|28928.5|130
1596712800000|2020-08-06 11:20:00|28975.7|28955.7|28973.6|28953.6|28985.7|28965.7|28973.2|28953.2|97
1596713100000|2020-08-06 11:25:00|28977.9|28957.9|28976.1|28956.1|28978.6|28958.6|28963.9|28943.9|89
1596713400000|2020-08-06 11:30:00|28978.6|28958.6|29005.7|28985.7|29005.7|28985.7|28973.9|28953.9|305
1596713700000|2020-08-06 11:35:00|29007.9|28987.9|29019.3|28999.3|29027.9|29007.9|28999|28979|399
1596714000000|2020-08-06 11:40:00|29022.2|29002.2|29002.5|28982.5|29024.3|29004.3|28999.3|28979.3|88
1596714300000|2020-08-06 11:45:00|29004.7|28984.7|28979.3|28959.3|29024.3|29004.3|28974.7|28954.7|191
1596714600000|2020-08-06 11:50:00|28981.5|28961.5|29019.3|28999.3|29019.3|28999.3|28969.3|28949.3|162
1596714900000|2020-08-06 11:55:00|29015|28995|29034|29014|29034.4|29014.4|29011.5|28991.5|197
1596715200000|2020-08-06 12:00:00|29029.4|29009.4|28999.4|28979.4|29034.4|29014.4|28994.7|28974.7|281
1596715500000|2020-08-06 12:05:00|28997.2|28977.2|29019.7|28999.7|29023.7|29003.7|28992.2|28972.2|224
1596715800000|2020-08-06 12:10:00|29019.4|28999.4|28954.4|28934.4|29019.4|28999.4|28949.4|28929.4|504
1596716100000|2020-08-06 12:15:00|28954|28934|28972.3|28952.3|28972.3|28952.3|28924.8|28904.8|351
1596716400000|2020-08-06 12:20:00|28974.4|28954.4|29024.4|29004.4|29026.9|29006.9|28969.8|28949.8|309
1596716700000|2020-08-06 12:25:00|29026.6|29006.6|29014.8|28994.8|29029.4|29009.4|29007.6|28987.6|216
1596717000000|2020-08-06 12:30:00|29016.9|28996.9|29039.8|29019.8|29044.5|29024.5|28996.9|28976.9|462
1596717300000|2020-08-06 12:35:00|29044.8|29024.8|29049.5|29029.5|29069.5|29049.5|29039.5|29019.5|396
1596717600000|2020-08-06 12:40:00|29054.5|29034.5|29074.1|29054.1|29083.8|29063.8|29054.5|29034.5|277
1596717900000|2020-08-06 12:45:00|29072|29052|29060.2|29040.2|29072|29052|29050.2|29030.2|376
1596718200000|2020-08-06 12:50:00|29064.8|29044.8|29050.9|29030.9|29074.8|29054.8|29048.1|29028.1|506
1596718500000|2020-08-06 12:55:00|29051.3|29031.3|29071.6|29051.6|29075.9|29055.9|29040.9|29020.9|239
1596718800000|2020-08-06 13:00:00|29075.9|29055.9|29040.9|29020.9|29090.2|29070.2|29028.4|29008.4|774
1596719100000|2020-08-06 13:05:00|29045.9|29025.9|29048.8|29028.8|29080.2|29060.2|29045.9|29025.9|400
1596719400000|2020-08-06 13:10:00|29051|29031|29021|29001|29051|29031|29001.3|28981.3|359
1596719700000|2020-08-06 13:15:00|29025.6|29005.6|29011.3|28991.3|29051|29031|29009.2|28989.2|387
1596720000000|2020-08-06 13:20:00|29016|28996|28991|28971|29018.5|28998.5|28981.3|28961.3|402
1596720300000|2020-08-06 13:25:00|28990.6|28970.6|29006.7|28986.7|29011.7|28991.7|28981.3|28961.3|524
1596720600000|2020-08-06 13:30:00|29002.4|28982.4|29026.4|29006.4|29040.7|29020.7|28996.7|28976.7|577
1596720900000|2020-08-06 13:35:00|29026|29006|28988.9|28968.9|29028.2|29008.2|28988.9|28968.9|280
1596721200000|2020-08-06 13:40:00|28991|28971|29041|29021|29041|29021|28986.4|28966.4|384
1596721500000|2020-08-06 13:45:00|29043.9|29023.9|29100.4|29080.4|29115.4|29095.4|29031|29011|972
1596721800000|2020-08-06 13:50:00|29105|29085|29141.8|29121.8|29144|29124|29090.4|29070.4|838
1596722100000|2020-08-06 13:55:00|29142.2|29122.2|29167.9|29147.9|29189.7|29169.7|29139.7|29119.7|1110
1596722400000|2020-08-06 14:00:00|29167.5|29147.5|29180|29160|29195.4|29175.4|29150.4|29130.4|564
1596722700000|2020-08-06 14:05:00|29180.4|29160.4|29172.9|29152.9|29200.4|29180.4|29168.3|29148.3|877
1596723000000|2020-08-06 14:10:00|29172.6|29152.6|29130.4|29110.4|29195.4|29175.4|29125.8|29105.8|825
1596723300000|2020-08-06 14:15:00|29135.1|29115.1|29160.4|29140.4|29170.1|29150.1|29128.6|29108.6|651
1596723600000|2020-08-06 14:20:00|29156.1|29136.1|29170.4|29150.4|29195.4|29175.4|29151.1|29131.1|463
1596723900000|2020-08-06 14:25:00|29174.7|29154.7|29146.5|29126.5|29175.1|29155.1|29145.8|29125.8|501
1596724200000|2020-08-06 14:30:00|29151.2|29131.2|29141.2|29121.2|29168.7|29148.7|29131.5|29111.5|387
1596724500000|2020-08-06 14:35:00|29139|29119|29120.5|29100.5|29155.8|29135.8|29106.2|29086.2|685
1596724800000|2020-08-06 14:40:00|29120.8|29100.8|29051.6|29031.6|29131.2|29111.2|29046.6|29026.6|601
1596725100000|2020-08-06 14:45:00|29053.7|29033.7|29051.2|29031.2|29060.9|29040.9|29016.2|28996.2|706
1596725400000|2020-08-06 14:50:00|29046.6|29026.6|29068.7|29048.7|29070.9|29050.9|29024.1|29004.1|813
1596725700000|2020-08-06 14:55:00|29070.9|29050.9|29096.2|29076.2|29100.9|29080.9|29061.2|29041.2|332
1596726000000|2020-08-06 15:00:00|29094.1|29074.1|29068.4|29048.4|29096.3|29076.3|29056.6|29036.6|502
1596726300000|2020-08-06 15:05:00|29071.3|29051.3|29071.3|29051.3|29078.1|29058.1|29049.5|29029.5|262
1596726600000|2020-08-06 15:10:00|29071.6|29051.6|29060.9|29040.9|29076.3|29056.3|29051.3|29031.3|251
1596726900000|2020-08-06 15:15:00|29058.8|29038.8|29046.3|29026.3|29071.3|29051.3|29038.4|29018.4|299
1596727200000|2020-08-06 15:20:00|29048.4|29028.4|29039.2|29019.2|29061|29041|29039.2|29019.2|227
1596727500000|2020-08-06 15:25:00|29037|29017|29048.5|29028.5|29051.3|29031.3|29026.3|29006.3|352
1596727800000|2020-08-06 15:30:00|29050.6|29030.6|29076|29056|29076|29056|29041.3|29021.3|293
1596728100000|2020-08-06 15:35:00|29071.3|29051.3|29071.4|29051.4|29081.4|29061.4|29066.4|29046.4|190
1596728400000|2020-08-06 15:40:00|29069.2|29049.2|29075.7|29055.7|29075.7|29055.7|29051.4|29031.4|182
1596728700000|2020-08-06 15:45:00|29076|29056|29106|29086|29111|29091|29076|29056|367
1596729000000|2020-08-06 15:50:00|29103.9|29083.9|29088.5|29068.5|29105.7|29085.7|29088.2|29068.2|227
1596729300000|2020-08-06 15:55:00|29090.7|29070.7|29113.6|29093.6|29115.7|29095.7|29090.7|29070.7|220
1596729600000|2020-08-06 16:00:00|29115.7|29095.7|29125.7|29105.7|29143.2|29123.2|29111.1|29091.1|453
1596729900000|2020-08-06 16:05:00|29128.2|29108.2|29111.4|29091.4|29128.2|29108.2|29101.8|29081.8|369
1596730200000|2020-08-06 16:10:00|29108.9|29088.9|29126.1|29106.1|29131.4|29111.4|29106.8|29086.8|296
1596730500000|2020-08-06 16:15:00|29122.2|29102.2|29128.2|29108.2|29129|29109|29112.5|29092.5|206
1596730800000|2020-08-06 16:20:00|29128.6|29108.6|29126.8|29106.8|29151.1|29131.1|29126.8|29106.8|199
1596731100000|2020-08-06 16:25:00|29126.5|29106.5|29111.5|29091.5|29126.5|29106.5|29111.5|29091.5|174
1596731400000|2020-08-06 16:30:00|29115.8|29095.8|29121.5|29101.5|29121.9|29101.9|29111.5|29091.5|193
1596731700000|2020-08-06 16:35:00|29121.9|29101.9|29111.5|29091.5|29121.9|29101.9|29102.6|29082.6|243
1596732000000|2020-08-06 16:40:00|29116.2|29096.2|29146.2|29126.2|29146.2|29126.2|29111.5|29091.5|380
1596732300000|2020-08-06 16:45:00|29146.9|29126.9|29141.5|29121.5|29151.5|29131.5|29139.4|29119.4|511
1596732600000|2020-08-06 16:50:00|29141.9|29121.9|29131.2|29111.2|29151.6|29131.6|29130.8|29110.8|282
1596732900000|2020-08-06 16:55:00|29130.8|29110.8|29141.6|29121.6|29156.9|29136.9|29117.6|29097.6|1214
1596733200000|2020-08-06 17:00:00|29141.2|29121.2|29151.2|29131.2|29156.6|29136.6|29136.9|29116.9|569
1596733500000|2020-08-06 17:05:00|29151.6|29131.6|29142|29122|29151.6|29131.6|29141.6|29121.6|404
1596733800000|2020-08-06 17:10:00|29139.8|29119.8|29129.1|29109.1|29139.8|29119.8|29122|29102|111
1596734100000|2020-08-06 17:15:00|29131.3|29111.3|29117|29097|29137.3|29117.3|29117|29097|151
1596734400000|2020-08-06 17:20:00|29117.7|29097.7|29122.4|29102.4|29122.4|29102.4|29117.7|29097.7|98
1596734700000|2020-08-06 17:25:00|29122.7|29102.7|29132.4|29112.4|29132.7|29112.7|29122.7|29102.7|53
1596735000000|2020-08-06 17:30:00|29132|29112|29122.4|29102.4|29132.4|29112.4|29117.4|29097.4|45
1596735300000|2020-08-06 17:35:00|29122.7|29102.7|29142|29122|29146.7|29126.7|29122.7|29102.7|79
1596735600000|2020-08-06 17:40:00|29142.8|29122.8|29142.8|29122.8|29147|29127|29139.9|29119.9|42
1596735900000|2020-08-06 17:45:00|29142.4|29122.4|29157.1|29137.1|29157.8|29137.8|29137.8|29117.8|77
1596736200000|2020-08-06 17:50:00|29154.9|29134.9|29164.9|29144.9|29167.4|29147.4|29152.4|29132.4|56
1596736500000|2020-08-06 17:55:00|29162.8|29142.8|29147.1|29127.1|29162.8|29142.8|29139.9|29119.9|113
1596736800000|2020-08-06 18:00:00|29142.8|29122.8|29155.3|29135.3|29162.8|29142.8|29142.5|29122.5|121
1596737100000|2020-08-06 18:05:00|29153.2|29133.2|29167.1|29147.1|29167.5|29147.5|29152.8|29132.8|61
1596737400000|2020-08-06 18:10:00|29166.8|29146.8|29167.1|29147.1|29171.8|29151.8|29162.5|29142.5|87
1596737700000|2020-08-06 18:15:00|29167.5|29147.5|29152.5|29132.5|29167.5|29147.5|29152.5|29132.5|58
1596738000000|2020-08-06 18:20:00|29147.9|29127.9|29147.2|29127.2|29152.2|29132.2|29145.4|29125.4|81
1596738300000|2020-08-06 18:25:00|29142.5|29122.5|29152.2|29132.2|29152.5|29132.5|29142.5|29122.5|118
1596738600000|2020-08-06 18:30:00|29152.5|29132.5|29155.4|29135.4|29164.7|29144.7|29152.5|29132.5|35
1596738900000|2020-08-06 18:35:00|29155.1|29135.1|29157.6|29137.6|29157.6|29137.6|29155.1|29135.1|33
1596739200000|2020-08-06 18:40:00|29157.9|29137.9|29157.6|29137.6|29162.2|29142.2|29157.6|29137.6|32
1596739500000|2020-08-06 18:45:00|29157.2|29137.2|29157.6|29137.6|29157.6|29137.6|29152.2|29132.2|30
1596739800000|2020-08-06 18:50:00|29161.9|29141.9|29157.6|29137.6|29162.2|29142.2|29157.6|29137.6|75
1596740100000|2020-08-06 18:55:00|29161.9|29141.9|29162.6|29142.6|29162.6|29142.6|29157.6|29137.6|33
1596740400000|2020-08-06 19:00:00|29162.3|29142.3|29162.6|29142.6|29167.3|29147.3|29160.5|29140.5|38
1596740700000|2020-08-06 19:05:00|29167.3|29147.3|29170.1|29150.1|29172.6|29152.6|29160.1|29140.1|110
1596741000000|2020-08-06 19:10:00|29168|29148|29172.3|29152.3|29172.7|29152.7|29152.7|29132.7|147
1596741300000|2020-08-06 19:15:00|29172.7|29152.7|29172.7|29152.7|29177.3|29157.3|29167.7|29147.7|129
1596741600000|2020-08-06 19:20:00|29174.8|29154.8|29168.1|29148.1|29177.3|29157.3|29162.7|29142.7|61
1596741900000|2020-08-06 19:25:00|29165.9|29145.9|29157.7|29137.7|29165.9|29145.9|29152.7|29132.7|20
1596742200000|2020-08-06 19:30:00|29160.6|29140.6|29165.6|29145.6|29177|29157|29159.8|29139.8|45
1596742500000|2020-08-06 19:35:00|29167.7|29147.7|29170.2|29150.2|29172.7|29152.7|29162.7|29142.7|35
1596742800000|2020-08-06 19:40:00|29172.4|29152.4|29162.7|29142.7|29172.4|29152.4|29162.7|29142.7|20
1596743100000|2020-08-06 19:45:00|29167|29147|29162.8|29142.8|29177|29157|29162.7|29142.7|61
1596743400000|2020-08-06 19:50:00|29163.1|29143.1|29182.8|29162.8|29182.8|29162.8|29163.1|29143.1|145
1596743700000|2020-08-06 19:55:00|29178.5|29158.5|29192.8|29172.8|29193.1|29173.1|29177.8|29157.8|110
1596744000000|2020-08-06 20:00:00|29190.7|29170.7|29197.8|29177.8|29202.1|29182.1|29190.7|29170.7|68
1596744300000|2020-08-06 20:05:00|29199.9|29179.9|29197.5|29177.5|29202.8|29182.8|29197.4|29177.4|60
1596744600000|2020-08-06 20:10:00|29197.1|29177.1|29187.8|29167.8|29197.1|29177.1|29182.8|29162.8|43
1596744900000|2020-08-06 20:15:00|29187.5|29167.5|29182.8|29162.8|29187.5|29167.5|29182.8|29162.8|6
1596745200000|2020-08-06 20:20:00|29185.7|29165.7|29182.9|29162.9|29187.9|29167.9|29182.8|29162.8|6
1596745500000|2020-08-06 20:25:00|29180.7|29160.7|29182.5|29162.5|29183.2|29163.2|29175.4|29155.4|47
1596745800000|2020-08-06 20:30:00|29180.4|29160.4|29175|29155|29180.4|29160.4|29172.9|29152.9|54
1596746100000|2020-08-06 20:35:00|29175.4|29155.4|29172.9|29152.9|29177.9|29157.9|29172.9|29152.9|38
1596746400000|2020-08-06 20:40:00|29177.9|29157.9|29187.9|29167.9|29192.9|29172.9|29172.9|29152.9|151
1596746700000|2020-08-06 20:45:00|29190|29170|29187.9|29167.9|29197.9|29177.9|29185.8|29165.8|73
1596747000000|2020-08-06 20:50:00|29190.1|29170.1|29182.9|29162.9|29190.8|29170.8|29178.7|29158.7|53
1596747300000|2020-08-06 20:55:00|29178.7|29158.7|29178|29158|29180.8|29160.8|29177.9|29157.9|31
1596751200000|2020-08-06 22:00:00|29218.3|29198.3|29178.1|29158.1|29218.3|29198.3|29158.1|29138.1|156
1596751500000|2020-08-06 22:05:00|29178.5|29158.5|29183.1|29163.1|29183.1|29163.1|29178.1|29158.1|13
1596751800000|2020-08-06 22:10:00|29188.1|29168.1|29183.5|29163.5|29188.2|29168.2|29183.5|29163.5|16
1596752100000|2020-08-06 22:15:00|29186|29166|29185.7|29165.7|29188.2|29168.2|29183.9|29163.9|18
1596752400000|2020-08-06 22:20:00|29187.8|29167.8|29208.2|29188.2|29208.2|29188.2|29187.8|29167.8|23
1596752700000|2020-08-06 22:25:00|29210.7|29190.7|29208.2|29188.2|29213.2|29193.2|29208.2|29188.2|27
1596753000000|2020-08-06 22:30:00|29203.6|29183.6|29200.7|29180.7|29203.6|29183.6|29200.7|29180.7|13
1596753300000|2020-08-06 22:35:00|29198.2|29178.2|29195.7|29175.7|29198.2|29178.2|29195.7|29175.7|11
1596753600000|2020-08-06 22:40:00|29197.9|29177.9|29195.7|29175.7|29198.2|29178.2|29195.7|29175.7|5
1596753900000|2020-08-06 22:45:00|29193.6|29173.6|29198.3|29178.3|29198.3|29178.3|29193.3|29173.3|13
1596754200000|2020-08-06 22:50:00|29200.8|29180.8|29198.3|29178.3|29203.3|29183.3|29198.3|29178.3|9
1596754500000|2020-08-06 22:55:00|29199|29179|29198.7|29178.7|29203.3|29183.3|29198.3|29178.3|16
1596754800000|2020-08-06 23:00:00|29203.3|29183.3|29203.3|29183.3|29203.3|29183.3|29198.3|29178.3|24
1596755100000|2020-08-06 23:05:00|29198.3|29178.3|29208.3|29188.3|29208.3|29188.3|29198.3|29178.3|16
1596755400000|2020-08-06 23:10:00|29203.3|29183.3|29208.3|29188.3|29208.3|29188.3|29203.3|29183.3|43
1596755700000|2020-08-06 23:15:00|||||||||11
1596756000000|2020-08-06 23:20:00|29203.3|29183.3|29203.4|29183.4|29203.4|29183.4|29200.8|29180.8|8
1596756300000|2020-08-06 23:25:00|29203.7|29183.7|29203.7|29183.7|29203.7|29183.7|29203.7|29183.7|12
1596756600000|2020-08-06 23:30:00|29208.4|29188.4|29208.4|29188.4|29208.4|29188.4|29208.4|29188.4|4
1596756900000|2020-08-06 23:35:00|29210.9|29190.9|29213.4|29193.4|29213.4|29193.4|29208.4|29188.4|18
1596757200000|2020-08-06 23:40:00|29208.8|29188.8|29208.4|29188.4|29208.8|29188.8|29208.4|29188.4|5
1596757500000|2020-08-06 23:45:00|29203.4|29183.4|29183.8|29163.8|29203.4|29183.4|29183.4|29163.4|52
1596757800000|2020-08-06 23:50:00|29183.4|29163.4|29193.4|29173.4|29193.4|29173.4|29183.4|29163.4|21
1596758100000|2020-08-06 23:55:00|29195.9|29175.9|29188.4|29168.4|29198.4|29178.4|29188.4|29168.4|15
1596758400000|2020-08-07 00:00:00|29193.4|29173.4|29188.5|29168.5|29193.5|29173.5|29179.2|29159.2|77
1596758700000|2020-08-07 00:05:00|29186.3|29166.3|29188.5|29168.5|29193.5|29173.5|29186|29166|20
1596759000000|2020-08-07 00:10:00|29186.3|29166.3|29163.5|29143.5|29186.3|29166.3|29161.4|29141.4|70
1596759300000|2020-08-07 00:15:00|29168.5|29148.5|29178.5|29158.5|29178.5|29158.5|29163.5|29143.5|76
1596759600000|2020-08-07 00:20:00|29176.4|29156.4|29190.6|29170.6|29190.6|29170.6|29173.5|29153.5|60
1596759900000|2020-08-07 00:25:00|29188.5|29168.5|29175.3|29155.3|29193.5|29173.5|29170.7|29150.7|58
1596760200000|2020-08-07 00:30:00|29177.8|29157.8|29191|29171|29191|29171|29175.7|29155.7|68
1596760500000|2020-08-07 00:35:00|29188.9|29168.9|29183.6|29163.6|29193.5|29173.5|29176.1|29156.1|62
1596760800000|2020-08-07 00:40:00|29181.4|29161.4|29188.2|29168.2|29188.2|29168.2|29178.6|29158.6|19
1596761100000|2020-08-07 00:45:00|29183.6|29163.6|29183.6|29163.6|29188.6|29168.6|29183.6|29163.6|32
1596761400000|2020-08-07 00:50:00|29188.6|29168.6|29178.6|29158.6|29188.6|29168.6|29178.6|29158.6|51
1596761700000|2020-08-07 00:55:00|29174.3|29154.3|29183.6|29163.6|29183.6|29163.6|29173.6|29153.6|47
1596762000000|2020-08-07 01:00:00|29181.5|29161.5|29161.1|29141.1|29183.6|29163.6|29134|29114|399
1596762300000|2020-08-07 01:05:00|29163.6|29143.6|29113.6|29093.6|29163.6|29143.6|29110.8|29090.8|191
1596762600000|2020-08-07 01:10:00|29117.9|29097.9|29161.2|29141.2|29165.8|29145.8|29117.9|29097.9|186
1596762900000|2020-08-07 01:15:00|29163.7|29143.7|29130.8|29110.8|29170.8|29150.8|29123.3|29103.3|304
1596763200000|2020-08-07 01:20:00|29128.7|29108.7|29106.2|29086.2|29138.3|29118.3|29093.7|29073.7|310
1596763500000|2020-08-07 01:25:00|29108.3|29088.3|29050.8|29030.8|29108.7|29088.7|29040.8|29020.8|355
1596763800000|2020-08-07 01:30:00|29048.7|29028.7|29041.2|29021.2|29073.7|29053.7|29033.7|29013.7|259
1596764100000|2020-08-07 01:35:00|29039.1|29019.1|29036.2|29016.2|29048.7|29028.7|28996.2|28976.2|317
1596764400000|2020-08-07 01:40:00|29034.1|29014.1|29018.7|28998.7|29048.7|29028.7|29018.7|28998.7|144
1596764700000|2020-08-07 01:45:00|29021.2|29001.2|29068.4|29048.4|29068.4|29048.4|29018.7|28998.7|279
1596765000000|2020-08-07 01:50:00|29065.9|29045.9|29061.3|29041.3|29068.8|29048.8|29038.8|29018.8|124
1596765300000|2020-08-07 01:55:00|29061.6|29041.6|29063.8|29043.8|29070.9|29050.9|29051.6|29031.6|147
1596765600000|2020-08-07 02:00:00|29065.9|29045.9|29063.8|29043.8|29073|29053|29055.9|29035.9|92
1596765900000|2020-08-07 02:05:00|29061.7|29041.7|29063.8|29043.8|29068.8|29048.8|29056.7|29036.7|61
1596766200000|2020-08-07 02:10:00|29063.1|29043.1|29046.7|29026.7|29063.1|29043.1|29036.7|29016.7|158
1596766500000|2020-08-07 02:15:00|29048.8|29028.8|29011|28991|29048.8|29028.8|29011|28991|179
1596766800000|2020-08-07 02:20:00|29008.8|28988.8|29016.7|28996.7|29018.8|28998.8|29004.2|28984.2|93
1596767100000|2020-08-07 02:25:00|29014.6|28994.6|28973.9|28953.9|29014.6|28994.6|28973.9|28953.9|221
1596767400000|2020-08-07 02:30:00|28968.9|28948.9|28963.9|28943.9|28976.7|28956.7|28933.9|28913.9|455
1596767700000|2020-08-07 02:35:00|28966|28946|28961.8|28941.8|28976|28956|28953.9|28933.9|173
1596768000000|2020-08-07 02:40:00|28961.4|28941.4|28968.9|28948.9|28968.9|28948.9|28943.9|28923.9|94
1596768300000|2020-08-07 02:45:00|28968.2|28948.2|28958.9|28938.9|28973.5|28953.5|28953.9|28933.9|127
1596768600000|2020-08-07 02:50:00|28956|28936|28971.1|28951.1|28973.5|28953.5|28953.9|28933.9|116
1596768900000|2020-08-07 02:55:00|28973.2|28953.2|28983.6|28963.6|28983.6|28963.6|28968.6|28948.6|109
1596769200000|2020-08-07 03:00:00|28985.7|28965.7|28993.6|28973.6|28993.6|28973.6|28979.3|28959.3|98
1596769500000|2020-08-07 03:05:00|28995.7|28975.7|28996.1|28976.1|28998.6|28978.6|28984|28964|101
1596769800000|2020-08-07 03:10:00|28998.6|28978.6|28976.5|28956.5|28998.6|28978.6|28969|28949|55
1596770100000|2020-08-07 03:15:00|28974.4|28954.4|28984|28964|28989|28969|28974|28954|89
1596770400000|2020-08-07 03:20:00|28983.6|28963.6|28949|28929|28983.6|28963.6|28927.3|28907.3|205
1596770700000|2020-08-07 03:25:00|28946.9|28926.9|28903.7|28883.7|28951.5|28931.5|28898.7|28878.7|340
1596771000000|2020-08-07 03:30:00|28901.2|28881.2|28874|28854|28906.2|28886.2|28869|28849|258
1596771300000|2020-08-07 03:35:00|28876.2|28856.2|28859.1|28839.1|28876.2|28856.2|28849|28829|389
1596771600000|2020-08-07 03:40:00|28858.7|28838.7|28861.6|28841.6|28861.6|28841.6|28844.1|28824.1|234
1596771900000|2020-08-07 03:45:00|28859.4|28839.4|28883.3|28863.3|28883.3|28863.3|28858.7|28838.7|76
1596772200000|2020-08-07 03:50:00|28881.2|28861.2|28859.1|28839.1|28884.1|28864.1|28854.9|28834.9|61
1596772500000|2020-08-07 03:55:00|28854.5|28834.5|28849.1|28829.1|28859.5|28839.5|28839.5|28819.5|211
1596772800000|2020-08-07 04:00:00|28849.5|28829.5|28843.7|28823.7|28849.5|28829.5|28834.1|28814.1|139
1596773100000|2020-08-07 04:05:00|28844.1|28824.1|28843.8|28823.8|28847|28827|28834.5|28814.5|161
1596773400000|2020-08-07 04:10:00|28839.1|28819.1|28849.2|28829.2|28853.8|28833.8|28838.8|28818.8|113
1596773700000|2020-08-07 04:15:00|28848.8|28828.8|28859.2|28839.2|28859.2|28839.2|28848.8|28828.8|44
1596774000000|2020-08-07 04:20:00|28864.2|28844.2|28878.8|28858.8|28878.8|28858.8|28854.2|28834.2|96
1596774300000|2020-08-07 04:25:00|28874.6|28854.6|28849.2|28829.2|28874.6|28854.6|28849.2|28829.2|76
1596774600000|2020-08-07 04:30:00|28846.7|28826.7|28847.1|28827.1|28854.2|28834.2|28833.8|28813.8|93
1596774900000|2020-08-07 04:35:00|28845|28825|28880|28860|28880|28860|28844.6|28824.6|99
1596775200000|2020-08-07 04:40:00|28882.1|28862.1|28892.1|28872.1|28892.1|28872.1|28874.6|28854.6|80
1596775500000|2020-08-07 04:45:00|28894.2|28874.2|28875|28855|28894.6|28874.6|28875|28855|53
1596775800000|2020-08-07 04:50:00|28877.5|28857.5|28874.6|28854.6|28879.6|28859.6|28869.3|28849.3|71
1596776100000|2020-08-07 04:55:00|28879.3|28859.3|28874.3|28854.3|28884.6|28864.6|28869.6|28849.6|38
1596776400000|2020-08-07 05:00:00|28870|28850|28829.3|28809.3|28874.7|28854.7|28827.2|28807.2|251
1596776700000|2020-08-07 05:05:00|28827.2|28807.2|28809.3|28789.3|28834.3|28814.3|28809.3|28789.3|191
1596777000000|2020-08-07 05:10:00|28807.2|28787.2|28819.3|28799.3|28823.9|28803.9|28807.2|28787.2|147
1596777300000|2020-08-07 05:15:00|28821.8|28801.8|28817.2|28797.2|28826.8|28806.8|28809.3|28789.3|120
1596777600000|2020-08-07 05:20:00|28813|28793|28819.3|28799.3|28834|28814|28807.2|28787.2|134
1596777900000|2020-08-07 05:25:00|28821.8|28801.8|28804.4|28784.4|28824|28804|28789.4|28769.4|301
1596778200000|2020-08-07 05:30:00|28806.5|28786.5|28809.4|28789.4|28841.9|28821.9|28769.4|28749.4|745
1596778500000|2020-08-07 05:35:00|28807.3|28787.3|28854.4|28834.4|28894.4|28874.4|28804.4|28784.4|514
1596778800000|2020-08-07 05:40:00|28856.5|28836.5|28879.4|28859.4|28879.4|28859.4|28856.5|28836.5|219
1596779100000|2020-08-07 05:45:00|28881.9|28861.9|28889.4|28869.4|28902.3|28882.3|28876.9|28856.9|207
1596779400000|2020-08-07 05:50:00|28886.9|28866.9|28884.4|28864.4|28901.9|28881.9|28874.4|28854.4|160
1596779700000|2020-08-07 05:55:00|28886.5|28866.5|28869.4|28849.4|28892.3|28872.3|28854.4|28834.4|260
1596780000000|2020-08-07 06:00:00|28873.7|28853.7|28904.5|28884.5|28922|28902|28869.4|28849.4|465
1596780300000|2020-08-07 06:05:00|28907.3|28887.3|28906.6|28886.6|28927|28907|28904.8|28884.8|138
1596780600000|2020-08-07 06:10:00|28904.5|28884.5|28909.9|28889.9|28914.5|28894.5|28889.5|28869.5|155
1596780900000|2020-08-07 06:15:00|28914.1|28894.1|28934.5|28914.5|28941.6|28921.6|28909.9|28889.9|198
1596781200000|2020-08-07 06:20:00|28932|28912|28904.5|28884.5|28934.5|28914.5|28904.5|28884.5|277
1596781500000|2020-08-07 06:25:00|28901.6|28881.6|28939.1|28919.1|28939.1|28919.1|28901.6|28881.6|108
1596781800000|2020-08-07 06:30:00|28941.6|28921.6|28918.8|28898.8|28949.5|28929.5|28909.5|28889.5|188
1596782100000|2020-08-07 06:35:00|28919.5|28899.5|28894.6|28874.6|28924.5|28904.5|28889.6|28869.6|154
1596782400000|2020-08-07 06:40:00|28892.4|28872.4|28894.6|28874.6|28909.6|28889.6|28889.6|28869.6|140
1596782700000|2020-08-07 06:45:00|28894.9|28874.9|28906.7|28886.7|28910|28890|28894.9|28874.9|161
1596783000000|2020-08-07 06:50:00|28907.1|28887.1|28927.5|28907.5|28929.6|28909.6|28904.6|28884.6|229
1596783300000|2020-08-07 06:55:00|28924.6|28904.6|28909.6|28889.6|28929.6|28909.6|28887.5|28867.5|296
1596783600000|2020-08-07 07:00:00|28904.6|28884.6|28934.6|28914.6|28977.1|28957.1|28900|28880|389
1596783900000|2020-08-07 07:05:00|28936.7|28916.7|28919.6|28899.6|28936.7|28916.7|28914.6|28894.6|173
1596784200000|2020-08-07 07:10:00|28921.8|28901.8|28934.7|28914.7|28934.7|28914.7|28914.6|28894.6|135
1596784500000|2020-08-07 07:15:00|28932.5|28912.5|28959.7|28939.7|28959.7|28939.7|28929.7|28909.7|119
1596784800000|2020-08-07 07:20:00|28954.7|28934.7|28929.7|28909.7|28954.7|28934.7|28915.4|28895.4|275
1596785100000|2020-08-07 07:25:00|28927.6|28907.6|28914.7|28894.7|28929.7|28909.7|28910.1|28890.1|126
1596785400000|2020-08-07 07:30:00|28912.6|28892.6|28897.2|28877.2|28919.7|28899.7|28894.7|28874.7|131
1596785700000|2020-08-07 07:35:00|28897.6|28877.6|28897.6|28877.6|28904.3|28884.3|28892.6|28872.6|83
1596786000000|2020-08-07 07:40:00|28899.7|28879.7|28927.6|28907.6|28939.7|28919.7|28894.7|28874.7|94
1596786300000|2020-08-07 07:45:00|28925.5|28905.5|28929.7|28909.7|28939.4|28919.4|28914.7|28894.7|81
1596786600000|2020-08-07 07:50:00|28931.9|28911.9|28912.6|28892.6|28944.4|28924.4|28905.1|28885.1|99
1596786900000|2020-08-07 07:55:00|28910.5|28890.5|28964.8|28944.8|28964.8|28944.8|28904.8|28884.8|104
1596787200000|2020-08-07 08:00:00|28960.5|28940.5|28929.8|28909.8|28970.5|28950.5|28924.8|28904.8|318
1596787500000|2020-08-07 08:05:00|28934.8|28914.8|28864.8|28844.8|28934.8|28914.8|28864.8|28844.8|225
1596787800000|2020-08-07 08:10:00|28859.8|28839.8|28867.7|28847.7|28867.7|28847.7|28839.8|28819.8|229
1596788100000|2020-08-07 08:15:00|28865.2|28845.2|28854.8|28834.8|28869.8|28849.8|28829.8|28809.8|192
1596788400000|2020-08-07 08:20:00|28852.7|28832.7|28827.7|28807.7|28852.7|28832.7|28824.8|28804.8|112
1596788700000|2020-08-07 08:25:00|28825.6|28805.6|28798.1|28778.1|28827.7|28807.7|28796|28776|234
1596789000000|2020-08-07 08:30:00|28799.9|28779.9|28811|28791|28817.4|28797.4|28795.6|28775.6|136
1596789300000|2020-08-07 08:35:00|28810.6|28790.6|28820.7|28800.7|28820.7|28800.7|28796|28776|173
1596789600000|2020-08-07 08:40:00|28818.5|28798.5|28821.1|28801.1|28835.3|28815.3|28813.5|28793.5|66
1596789900000|2020-08-07 08:45:00|28821.4|28801.4|28835.3|28815.3|28835.7|28815.7|28821.1|28801.1|52
1596790200000|2020-08-07 08:50:00|28833.2|28813.2|28840.7|28820.7|28845.7|28825.7|28823.6|28803.6|56
1596790500000|2020-08-07 08:55:00|28842.8|28822.8|28815.7|28795.7|28845.7|28825.7|28810.7|28790.7|135
1596790800000|2020-08-07 09:00:00|28811.1|28791.1|28787.8|28767.8|28828.6|28808.6|28787.8|28767.8|250
1596791100000|2020-08-07 09:05:00|28785.7|28765.7|28780.7|28760.7|28785.7|28765.7|28708.6|28688.6|831
1596791400000|2020-08-07 09:10:00|28775.7|28755.7|28758.6|28738.6|28780.7|28760.7|28745.8|28725.8|178
1596791700000|2020-08-07 09:15:00|28755.8|28735.8|28795.8|28775.8|28800.8|28780.8|28745.8|28725.8|157
1596792000000|2020-08-07 09:20:00|28793.7|28773.7|28795.8|28775.8|28800.8|28780.8|28785.8|28765.8|129
1596792300000|2020-08-07 09:25:00|28793.7|28773.7|28790.8|28770.8|28795.8|28775.8|28781.2|28761.2|90
1596792600000|2020-08-07 09:30:00|28785.8|28765.8|28788.7|28768.7|28795.8|28775.8|28778.7|28758.7|60
1596792900000|2020-08-07 09:35:00|28790.8|28770.8|28805.8|28785.8|28810.8|28790.8|28780.8|28760.8|110
1596793200000|2020-08-07 09:40:00|28803.7|28783.7|28805.8|28785.8|28810.8|28790.8|28800.4|28780.4|98
1596793500000|2020-08-07 09:45:00|28808|28788|28785.9|28765.9|28808.3|28788.3|28785.5|28765.5|83
1596793800000|2020-08-07 09:50:00|28783.7|28763.7|28810.5|28790.5|28810.9|28790.9|28768|28748|143
1596794100000|2020-08-07 09:55:00|28806.3|28786.3|28798|28778|28806.3|28786.3|28798|28778|62
1596794400000|2020-08-07 10:00:00|28795.9|28775.9|28780.5|28760.5|28795.9|28775.9|28780.5|28760.5|46
1596794700000|2020-08-07 10:05:00|28775.5|28755.5|28770.9|28750.9|28780.9|28760.9|28765.9|28745.9|79
1596795000000|2020-08-07 10:10:00|28768.8|28748.8|28768|28748|28770.9|28750.9|28755.9|28735.9|168
1596795300000|2020-08-07 10:15:00|28770.1|28750.1|28766.3|28746.3|28778.4|28758.4|28763.8|28743.8|518
1596795600000|2020-08-07 10:20:00|28761.7|28741.7|28779.6|28759.6|28781.7|28761.7|28761.7|28741.7|49
1596795900000|2020-08-07 10:25:00|28777.5|28757.5|28781.7|28761.7|28781.7|28761.7|28771.7|28751.7|56
1596796200000|2020-08-07 10:30:00|28777.5|28757.5|28772.5|28752.5|28782.1|28762.1|28767.9|28747.9|289
1596796500000|2020-08-07 10:35:00|28767.5|28747.5|28767.5|28747.5|28782.2|28762.2|28767.5|28747.5|110
1596796800000|2020-08-07 10:40:00|28767.6|28747.6|28792.2|28772.2|28792.2|28772.2|28767.6|28747.6|142
1596797100000|2020-08-07 10:45:00|28788|28768|28805.5|28785.5|28805.5|28785.5|28782.6|28762.6|131
1596797400000|2020-08-07 10:50:00|28803.4|28783.4|28831.8|28811.8|28831.8|28811.8|28802.6|28782.6|179
1596797700000|2020-08-07 10:55:00|28832.2|28812.2|28827.6|28807.6|28837.6|28817.6|28824.7|28804.7|132
1596798000000|2020-08-07 11:00:00|28832.2|28812.2|28847.2|28827.2|28847.2|28827.2|28823|28803|203
1596798300000|2020-08-07 11:05:00|28847.6|28827.6|28838|28818|28847.6|28827.6|28827.6|28807.6|163
1596798600000|2020-08-07 11:10:00|28837.6|28817.6|28831.9|28811.9|28837.6|28817.6|28830.1|28810.1|89
1596798900000|2020-08-07 11:15:00|28829.8|28809.8|28809.8|28789.8|28831.9|28811.9|28807.7|28787.7|73
1596799200000|2020-08-07 11:20:00|28811.9|28791.9|28801.9|28781.9|28814.8|28794.8|28799.4|28779.4|100
1596799500000|2020-08-07 11:25:00|28797.3|28777.3|28837.7|28817.7|28844|28824|28797.3|28777.3|181
1596799800000|2020-08-07 11:30:00|28842.3|28822.3|28867.7|28847.7|28872.3|28852.3|28821.9|28801.9|372
1596800100000|2020-08-07 11:35:00|28863.1|28843.1|28850.6|28830.6|28867.7|28847.7|28847.7|28827.7|174
1596800400000|2020-08-07 11:40:00|28852.7|28832.7|28858.5|28838.5|28863.5|28843.5|28848.5|28828.5|589
1596800700000|2020-08-07 11:45:00|28863.5|28843.5|28875.6|28855.6|28875.6|28855.6|28858.5|28838.5|167
1596801000000|2020-08-07 11:50:00|28877.8|28857.8|28870.3|28850.3|28884.9|28864.9|28870.3|28850.3|175
1596801300000|2020-08-07 11:55:00|28865.7|28845.7|28862.8|28842.8|28867.4|28847.4|28852.8|28832.8|184
1596801600000|2020-08-07 12:00:00|28858.6|28838.6|28872.8|28852.8|28884.5|28864.5|28843.2|28823.2|289
1596801900000|2020-08-07 12:05:00|28877.4|28857.4|28827.8|28807.8|28877.8|28857.8|28827.8|28807.8|265
1596802200000|2020-08-07 12:10:00|28822.8|28802.8|28787.8|28767.8|28822.8|28802.8|28762.8|28742.8|778
1596802500000|2020-08-07 12:15:00|28787.4|28767.4|28802.8|28782.8|28802.8|28782.8|28769.9|28749.9|457
1596802800000|2020-08-07 12:20:00|28798.6|28778.6|28802.5|28782.5|28815.4|28795.4|28777.9|28757.9|420
1596803100000|2020-08-07 12:25:00|28800.4|28780.4|28785.4|28765.4|28812.9|28792.9|28762.9|28742.9|407
1596803400000|2020-08-07 12:30:00|28782.9|28762.9|28822.9|28802.9|28863.3|28843.3|28782.9|28762.9|767
1596803700000|2020-08-07 12:35:00|28820.8|28800.8|28837.9|28817.9|28845.8|28825.8|28807.9|28787.9|375
1596804000000|2020-08-07 12:40:00|28842.5|28822.5|28813.3|28793.3|28857.5|28837.5|28812.9|28792.9|434
1596804300000|2020-08-07 12:45:00|28817.9|28797.9|28847.5|28827.5|28847.9|28827.9|28813.3|28793.3|314
1596804600000|2020-08-07 12:50:00|28845|28825|28855.8|28835.8|28860.4|28840.4|28838.3|28818.3|264
1596804900000|2020-08-07 12:55:00|28853.7|28833.7|28847.6|28827.6|28854.7|28834.7|28828.3|28808.3|477
1596805200000|2020-08-07 13:00:00|28848|28828|28838.8|28818.8|28873.7|28853.7|28818.4|28798.4|853
1596805500000|2020-08-07 13:05:00|28836.7|28816.7|28818.4|28798.4|28838.8|28818.8|28794.2|28774.2|427
1596805800000|2020-08-07 13:10:00|28818.8|28798.8|28763.8|28743.8|28821.3|28801.3|28743.8|28723.8|646
1596806100000|2020-08-07 13:15:00|28758.8|28738.8|28658.8|28638.8|28758.8|28738.8|28658.8|28638.8|966
1596806400000|2020-08-07 13:20:00|28627.1|28607.1|28648.8|28628.8|28686.3|28666.3|28613.8|28593.8|1226
1596806700000|2020-08-07 13:25:00|28644.6|28624.6|28629.2|28609.2|28644.6|28624.6|28609.2|28589.2|953
1596807000000|2020-08-07 13:30:00|28627.1|28607.1|28594.6|28574.6|28653.8|28633.8|28589.6|28569.6|1075
1596807300000|2020-08-07 13:35:00|28592.5|28572.5|28526.8|28506.8|28596.3|28576.3|28498.9|28478.9|1605
1596807600000|2020-08-07 13:40:00|28528.9|28508.9|28518.9|28498.9|28553.9|28533.9|28493.9|28473.9|1030
1596807900000|2020-08-07 13:45:00|28516.8|28496.8|28566.4|28546.4|28566.4|28546.4|28493.9|28473.9|816
1596808200000|2020-08-07 13:50:00|28564.3|28544.3|28533.9|28513.9|28573.9|28553.9|28526.8|28506.8|641
1596808500000|2020-08-07 13:55:00|28538.5|28518.5|28506.4|28486.4|28546.8|28526.8|28499.3|28479.3|586
1596808800000|2020-08-07 14:00:00|28504.3|28484.3|28448.9|28428.9|28508.9|28488.9|28430.1|28410.1|1444
1596809100000|2020-08-07 14:05:00|28453.5|28433.5|28466.8|28446.8|28474|28454|28379.3|28359.3|1419
1596809400000|2020-08-07 14:10:00|28464.7|28444.7|28488.2|28468.2|28528.2|28508.2|28446.8|28426.8|1853
1596809700000|2020-08-07 14:15:00|28486.1|28466.1|28422.4|28402.4|28488.2|28468.2|28417.4|28397.4|1173
1596810000000|2020-08-07 14:20:00|28418.2|28398.2|28343.2|28323.2|28418.2|28398.2|28323.6|28303.6|1806
1596810300000|2020-08-07 14:25:00|28345.3|28325.3|28318.2|28298.2|28376.1|28356.1|28315.3|28295.3|1143
1596810600000|2020-08-07 14:30:00|28323.2|28303.2|28358.6|28338.6|28363.2|28343.2|28288.6|28268.6|1916
1596810900000|2020-08-07 14:35:00|28358.2|28338.2|28300|28280|28358.6|28338.6|28273.2|28253.2|1277
1596811200000|2020-08-07 14:40:00|28297.9|28277.9|28307.9|28287.9|28323.3|28303.3|28248.3|28228.3|1651
1596811500000|2020-08-07 14:45:00|28308.3|28288.3|28393.7|28373.7|28393.7|28373.7|28307.9|28287.9|1226
1596811800000|2020-08-07 14:50:00|28400.8|28380.8|28418.7|28398.7|28433.3|28413.3|28383.7|28363.7|1124
1596812100000|2020-08-07 14:55:00|28422.9|28402.9|28394.1|28374.1|28453.7|28433.7|28394.1|28374.1|1101
1596812400000|2020-08-07 15:00:00|28399.1|28379.1|28379.1|28359.1|28444.1|28424.1|28379.1|28359.1|1507
1596812700000|2020-08-07 15:05:00|28379.5|28359.5|28414.5|28394.5|28421.6|28401.6|28379.1|28359.1|563
1596813000000|2020-08-07 15:10:00|28414.1|28394.1|28339.1|28319.1|28414.1|28394.1|28332|28312|746
1596813300000|2020-08-07 15:15:00|28337|28317|28324.6|28304.6|28343.4|28323.4|28322|28302|733
1596813600000|2020-08-07 15:20:00|28329.2|28309.2|28353.4|28333.4|28369.2|28349.2|28326.7|28306.7|731
1596813900000|2020-08-07 15:25:00|28357.6|28337.6|28328.4|28308.4|28365.5|28345.5|28318.8|28298.8|690
1596814200000|2020-08-07 15:30:00|28328|28308|28313|28293|28343.4|28323.4|28293.4|28273.4|625
1596814500000|2020-08-07 15:35:00|28313.4|28293.4|28268.4|28248.4|28318.4|28298.4|28263.8|28243.8|578
1596814800000|2020-08-07 15:40:00|28270.5|28250.5|28302.6|28282.6|28308|28288|28256.3|28236.3|853
1596815100000|2020-08-07 15:45:00|28303|28283|28254.8|28234.8|28311.9|28291.9|28227.7|28207.7|1439
1596815400000|2020-08-07 15:50:00|28252.7|28232.7|28187.7|28167.7|28256.9|28236.9|28183.1|28163.1|925
1596815700000|2020-08-07 15:55:00|28183.1|28163.1|28078.5|28058.5|28190.6|28170.6|28056.4|28036.4|2071
1596816000000|2020-08-07 16:00:00|28080.6|28060.6|27987.7|27967.7|28097.7|28077.7|27987.7|27967.7|1477
1596816300000|2020-08-07 16:05:00|27990.2|27970.2|27952.7|27932.7|27997.3|27977.3|27893.1|27873.1|1656
1596816600000|2020-08-07 16:10:00|27948.5|27928.5|28069.8|28049.8|28070.2|28050.2|27948.1|27928.1|1494
1596816900000|2020-08-07 16:15:00|28071.9|28051.9|28053.1|28033.1|28112.3|28092.3|28053.1|28033.1|998
1596817200000|2020-08-07 16:20:00|28052.7|28032.7|28030.4|28010.4|28055.6|28035.6|28007.8|27987.8|971
1596817500000|2020-08-07 16:25:00|28025.4|28005.4|28088|28068|28097.6|28077.6|28025.4|28005.4|1642
1596817800000|2020-08-07 16:30:00|28092.6|28072.6|28003.8|27983.8|28112.6|28092.6|27978.8|27958.8|1105
1596818100000|2020-08-07 16:35:00|28008|27988|28023.8|28003.8|28043|28023|28005.9|27985.9|754
1596818400000|2020-08-07 16:40:00|28019.2|27999.2|27980.4|27960.4|28029.6|28009.6|27980.4|27960.4|887
1596818700000|2020-08-07 16:45:00|27984.6|27964.6|27924.6|27904.6|28009.6|27989.6|27919.6|27899.6|1072
1596819000000|2020-08-07 16:50:00|27927.1|27907.1|27915.1|27895.1|27969.6|27949.6|27900.5|27880.5|1210
1596819300000|2020-08-07 16:55:00|27915.5|27895.5|27988.5|27968.5|27993.5|27973.5|27915.5|27895.5|3349
1596819600000|2020-08-07 17:00:00|27991.4|27971.4|27977.7|27957.7|27997.7|27977.7|27933.1|27913.1|1574
1596819900000|2020-08-07 17:05:00|27979.8|27959.8|27996.9|27976.9|27999.8|27979.8|27966.5|27946.5|763
1596820200000|2020-08-07 17:10:00|28001.1|27981.1|28018.6|27998.6|28036.5|28016.5|27996.5|27976.5|649
1596820500000|2020-08-07 17:15:00|28016.5|27996.5|28012.8|27992.8|28049.9|28029.9|28012.8|27992.8|840
1596820800000|2020-08-07 17:20:00|28010.7|27990.7|27983.1|27963.1|28015.3|27995.3|27978.5|27958.5|538
1596821100000|2020-08-07 17:25:00|27987.7|27967.7|27979.8|27959.8|27992.7|27972.7|27977.7|27957.7|199
1596821400000|2020-08-07 17:30:00|27981.9|27961.9|27977.4|27957.4|27981.9|27961.9|27967.3|27947.3|184
1596821700000|2020-08-07 17:35:00|27977.8|27957.8|27972.4|27952.4|27989.9|27969.9|27969.5|27949.5|287
1596822000000|2020-08-07 17:40:00|27970.3|27950.3|27967.4|27947.4|27972.4|27952.4|27960.3|27940.3|127
1596822300000|2020-08-07 17:45:00|27963.2|27943.2|27957.4|27937.4|27967.4|27947.4|27954.9|27934.9|127
1596822600000|2020-08-07 17:50:00|27959.9|27939.9|27972.4|27952.4|27972.8|27952.8|27947.8|27927.8|135
1596822900000|2020-08-07 17:55:00|27972.8|27952.8|27957.4|27937.4|27977|27957|27957.4|27937.4|178
1596823200000|2020-08-07 18:00:00|27962.4|27942.4|27977.8|27957.8|27982.4|27962.4|27957.4|27937.4|148
1596823500000|2020-08-07 18:05:00|27975.7|27955.7|27962.4|27942.4|27977.4|27957.4|27957.4|27937.4|120
1596823800000|2020-08-07 18:10:00|27967|27947|27965.4|27945.4|27977.4|27957.4|27964.1|27944.1|167
1596824100000|2020-08-07 18:15:00|27963.3|27943.3|27942.9|27922.9|27968.3|27948.3|27942.9|27922.9|132
1596824400000|2020-08-07 18:20:00|27942.5|27922.5|27912.5|27892.5|27942.5|27922.5|27910.4|27890.4|219
1596824700000|2020-08-07 18:25:00|27912.9|27892.9|27922.5|27902.5|27922.5|27902.5|27912.5|27892.5|93
1596825000000|2020-08-07 18:30:00|27920.4|27900.4|27912.5|27892.5|27926.3|27906.3|27903.7|27883.7|177
1596825300000|2020-08-07 18:35:00|27908.3|27888.3|27892.9|27872.9|27912.9|27892.9|27892.9|27872.9|149
1596825600000|2020-08-07 18:40:00|27890.4|27870.4|27912.5|27892.5|27912.9|27892.9|27887.5|27867.5|179
1596825900000|2020-08-07 18:45:00|27907.9|27887.9|27892.5|27872.5|27912.9|27892.9|27877.5|27857.5|135
1596826200000|2020-08-07 18:50:00|27887.5|27867.5|27908|27888|27920.1|27900.1|27879.6|27859.6|136
1596826500000|2020-08-07 18:55:00|27912.2|27892.2|27933|27913|27936.3|27916.3|27912.2|27892.2|142
1596826800000|2020-08-07 19:00:00|27933.4|27913.4|27948|27928|27948.4|27928.4|27928.4|27908.4|56
1596827100000|2020-08-07 19:05:00|27943.4|27923.4|27940.1|27920.1|27943.4|27923.4|27913.4|27893.4|219
1596827400000|2020-08-07 19:10:00|27942.2|27922.2|27928.8|27908.8|27943.4|27923.4|27928.8|27908.8|145
1596827700000|2020-08-07 19:15:00|27931.3|27911.3|27938.4|27918.4|27948.4|27928.4|27928.4|27908.4|100
1596828000000|2020-08-07 19:20:00|27935.5|27915.5|27938.4|27918.4|27943.4|27923.4|27935.5|27915.5|61
1596828300000|2020-08-07 19:25:00|27942.6|27922.6|27941.4|27921.4|27945.9|27925.9|27930.9|27910.9|222
1596828600000|2020-08-07 19:30:00|27940.9|27920.9|27938.5|27918.5|27951|27931|27928.5|27908.5|82
1596828900000|2020-08-07 19:35:00|27941|27921|27938.5|27918.5|27948.5|27928.5|27938.5|27918.5|34
1596829200000|2020-08-07 19:40:00|27942.7|27922.7|27935.6|27915.6|27943.5|27923.5|27934.8|27914.8|126
1596829500000|2020-08-07 19:45:00|27936|27916|27943.9|27923.9|27948.1|27928.1|27936|27916|43
1596829800000|2020-08-07 19:50:00|27946|27926|27961|27941|27963.1|27943.1|27943.5|27923.5|76
1596830100000|2020-08-07 19:55:00|27963.1|27943.1|27973.1|27953.1|27975.2|27955.2|27963.1|27943.1|66
1596830400000|2020-08-07 20:00:00|27975.2|27955.2|27970.2|27950.2|27976|27956|27955.2|27935.2|112
1596830700000|2020-08-07 20:05:00|27972.3|27952.3|27967.7|27947.7|27977.3|27957.3|27967.7|27947.7|34
1596831000000|2020-08-07 20:10:00|27966.9|27946.9|27966.9|27946.9|27972.8|27952.8|27960.2|27940.2|121
1596831300000|2020-08-07 20:15:00|27962.8|27942.8|27962.8|27942.8|27965.3|27945.3|27962.8|27942.8|17
1596831600000|2020-08-07 20:20:00|27965.3|27945.3|27962.8|27942.8|27967.8|27947.8|27962.8|27942.8|16
1596831900000|2020-08-07 20:25:00|27960.3|27940.3|27950.3|27930.3|27962.8|27942.8|27950.3|27930.3|45
1596832200000|2020-08-07 20:30:00|27948.2|27928.2|27945.7|27925.7|27950.3|27930.3|27945.3|27925.3|40
1596832500000|2020-08-07 20:35:00|27945.3|27925.3|27947.8|27927.8|27947.8|27927.8|27942.8|27922.8|23
1596832800000|2020-08-07 20:40:00|27957|27937|27957.8|27937.8|27960.3|27940.3|27957|27937|36
1596833100000|2020-08-07 20:45:00|27955.3|27935.3|27945.3|27925.3|27955.3|27935.3|27942.8|27922.8|34
1596833400000|2020-08-07 20:50:00|27942.8|27922.8|27947.9|27927.9|27950.4|27930.4|27940.3|27920.3|44
1596833700000|2020-08-07 20:55:00|27950.4|27930.4|27952.9|27932.9|27960|27940|27947.4|27927.4|74
1597010400000|2020-08-09 22:00:00|27950.1|27930.1|27915.6|27895.6|27968.1|27948.1|27915.6|27895.6|269
1597010700000|2020-08-09 22:05:00|27920.6|27900.6|27927.2|27907.2|27932.2|27912.2|27920.6|27900.6|108
1597011000000|2020-08-09 22:10:00|27931.7|27911.7|27946.2|27926.2|27946.2|27926.2|27929.7|27909.7|88
1597011300000|2020-08-09 22:15:00|27948.7|27928.7|27961.7|27941.7|27971.2|27951.2|27948.7|27928.7|155
1597011600000|2020-08-09 22:20:00|27961.2|27941.2|27885.7|27865.7|27961.2|27941.2|27881.2|27861.2|317
1597011900000|2020-08-09 22:25:00|27890.2|27870.2|27912.2|27892.2|27917.7|27897.7|27885.7|27865.7|108
1597012200000|2020-08-09 22:30:00|27907.2|27887.2|27926.2|27906.2|27936.2|27916.2|27907.2|27887.2|120
1597012500000|2020-08-09 22:35:00|27925.7|27905.7|27940.7|27920.7|27941.2|27921.2|27923.7|27903.7|39
1597012800000|2020-08-09 22:40:00|27941.2|27921.2|27951.2|27931.2|27956.2|27936.2|27941.2|27921.2|68
1597013100000|2020-08-09 22:45:00|27956.2|27936.2|27936.7|27916.7|27956.2|27936.2|27933.7|27913.7|53
1597013400000|2020-08-09 22:50:00|27939.7|27919.7|27951.8|27931.8|27952.2|27932.2|27934.2|27914.2|46
1597013700000|2020-08-09 22:55:00|27953.8|27933.8|27939.3|27919.3|27953.8|27933.8|27936.8|27916.8|31
1597014000000|2020-08-09 23:00:00|27941.3|27921.3|27956.3|27936.3|27956.3|27936.3|27941.3|27921.3|36
1597014300000|2020-08-09 23:05:00|27960.8|27940.8|27981.3|27961.3|27986.3|27966.3|27956.3|27936.3|94
1597014600000|2020-08-09 23:10:00|27981.8|27961.8|27978.8|27958.8|27986.3|27966.3|27973.8|27953.8|50
1597014900000|2020-08-09 23:15:00|27976.3|27956.3|27976.3|27956.3|27981.3|27961.3|27971.8|27951.8|24
1597015200000|2020-08-09 23:20:00|27974.3|27954.3|27966.3|27946.3|27976.3|27956.3|27966.3|27946.3|42
1597015500000|2020-08-09 23:25:00|27962.3|27942.3|27961.8|27941.8|27966.3|27946.3|27961.3|27941.3|16
1597015800000|2020-08-09 23:30:00|27963.9|27943.9|27976.4|27956.4|27976.4|27956.4|27961.8|27941.8|29
1597016100000|2020-08-09 23:35:00|27981.4|27961.4|27986.4|27966.4|27986.4|27966.4|27976.4|27956.4|37
1597016400000|2020-08-09 23:40:00|27986.9|27966.9|27991.4|27971.4|27991.4|27971.4|27973.9|27953.9|33
1597016700000|2020-08-09 23:45:00|27986.4|27966.4|27971.4|27951.4|27986.4|27966.4|27971.4|27951.4|67
1597017000000|2020-08-09 23:50:00|27973.9|27953.9|27966.4|27946.4|27976.4|27956.4|27961.4|27941.4|107
1597017300000|2020-08-09 23:55:00|27964.4|27944.4|27978.9|27958.9|27981.4|27961.4|27963.9|27943.9|26
1597017600000|2020-08-10 00:00:00|27980.9|27960.9|27995.9|27975.9|27995.9|27975.9|27961.4|27941.4|143
1597017900000|2020-08-10 00:05:00|27996.4|27976.4|28026.5|28006.5|28026.5|28006.5|27993.9|27973.9|292
1597018200000|2020-08-10 00:10:00|28028.5|28008.5|28042.5|28022.5|28042.5|28022.5|28026.5|28006.5|159
1597018500000|2020-08-10 00:15:00|28042.9|28022.9|28082.5|28062.5|28087.5|28067.5|28042.9|28022.9|200
1597018800000|2020-08-10 00:20:00|28080.5|28060.5|28062.5|28042.5|28080.5|28060.5|28060|28040|82
1597019100000|2020-08-10 00:25:00|28058.5|28038.5|28057.5|28037.5|28062|28042|28057.5|28037.5|88
1597019400000|2020-08-10 00:30:00|28058|28038|28047.5|28027.5|28058|28038|28032.5|28012.5|97
1597019700000|2020-08-10 00:35:00|28045|28025|28037.5|28017.5|28047.5|28027.5|28032.5|28012.5|59
1597020000000|2020-08-10 00:40:00|28035|28015|28040.5|28020.5|28045.5|28025.5|28032.5|28012.5|55
1597020300000|2020-08-10 00:45:00|28043|28023|28088|28068|28088|28068|28043|28023|180
1597020600000|2020-08-10 00:50:00|28092.5|28072.5|28102.6|28082.6|28117.6|28097.6|28092.5|28072.5|227
1597020900000|2020-08-10 00:55:00|28098.1|28078.1|28060.6|28040.6|28098.1|28078.1|28060.6|28040.6|139
1597021200000|2020-08-10 01:00:00|28060.1|28040.1|28133.6|28113.6|28163.6|28143.6|28055.6|28035.6|995
1597021500000|2020-08-10 01:05:00|28143.1|28123.1|28179.1|28159.1|28185.6|28165.6|28133.6|28113.6|599
1597021800000|2020-08-10 01:10:00|28176.6|28156.6|28153.6|28133.6|28191.1|28171.1|28143.6|28123.6|368
1597022100000|2020-08-10 01:15:00|28156.1|28136.1|28109.6|28089.6|28171.6|28151.6|28099.6|28079.6|520
1597022400000|2020-08-10 01:20:00|28109.1|28089.1|28119.6|28099.6|28131.6|28111.6|28065.1|28045.1|371
1597022700000|2020-08-10 01:25:00|28117.6|28097.6|28094.6|28074.6|28136.6|28116.6|28094.6|28074.6|292
1597023000000|2020-08-10 01:30:00|28092.6|28072.6|28069.6|28049.6|28094.6|28074.6|28014.6|27994.6|506
1597023300000|2020-08-10 01:35:00|28064.6|28044.6|28079.7|28059.7|28104.7|28084.7|28059.6|28039.6|367
1597023600000|2020-08-10 01:40:00|28074.7|28054.7|28084.7|28064.7|28087.7|28067.7|28044.7|28024.7|295
1597023900000|2020-08-10 01:45:00|28086.7|28066.7|28070.2|28050.2|28089.7|28069.7|28040.2|28020.2|197
1597024200000|2020-08-10 01:50:00|28072.2|28052.2|28029.2|28009.2|28075.2|28055.2|28019.7|27999.7|554
1597024500000|2020-08-10 01:55:00|28033.7|28013.7|28037.2|28017.2|28071.7|28051.7|28031.7|28011.7|340
1597024800000|2020-08-10 02:00:00|28039.7|28019.7|28045.2|28025.2|28070.2|28050.2|28020.2|28000.2|444
1597025100000|2020-08-10 02:05:00|28041.2|28021.2|28052.8|28032.8|28057.8|28037.8|28029.7|28009.7|197
1597025400000|2020-08-10 02:10:00|28056.8|28036.8|28099.3|28079.3|28101.8|28081.8|28052.8|28032.8|204
1597025700000|2020-08-10 02:15:00|28101.8|28081.8|28093.8|28073.8|28102.8|28082.8|28092.8|28072.8|169
1597026000000|2020-08-10 02:20:00|28092.8|28072.8|28088.3|28068.3|28097.8|28077.8|28083.8|28063.8|54
1597026300000|2020-08-10 02:25:00|28085.8|28065.8|28087.8|28067.8|28088.3|28068.3|28080.8|28060.8|90
1597026600000|2020-08-10 02:30:00|28091.8|28071.8|28082.8|28062.8|28093.8|28073.8|28052.8|28032.8|250
1597026900000|2020-08-10 02:35:00|28080.3|28060.3|28071.3|28051.3|28080.3|28060.3|28054.8|28034.8|72
1597027200000|2020-08-10 02:40:00|28068.8|28048.8|28063.8|28043.8|28073.8|28053.8|28046.8|28026.8|133
1597027500000|2020-08-10 02:45:00|28064.8|28044.8|28053.9|28033.9|28068.8|28048.8|28043.8|28023.8|166
1597027800000|2020-08-10 02:50:00|28048.9|28028.9|28063.9|28043.9|28070.9|28050.9|28048.9|28028.9|106
1597028100000|2020-08-10 02:55:00|28061.9|28041.9|28093.9|28073.9|28095.9|28075.9|28061.9|28041.9|234
1597028400000|2020-08-10 03:00:00|28093.4|28073.4|28082.9|28062.9|28098.4|28078.4|28082.9|28062.9|105
1597028700000|2020-08-10 03:05:00|28080.4|28060.4|28084.9|28064.9|28094.9|28074.9|28074.9|28054.9|76
1597029000000|2020-08-10 03:10:00|28082.9|28062.9|28074.9|28054.9|28084.4|28064.4|28069.9|28049.9|85
1597029300000|2020-08-10 03:15:00|28072.4|28052.4|28094.9|28074.9|28099.9|28079.9|28072.4|28052.4|87
1597029600000|2020-08-10 03:20:00|28096.9|28076.9|28097.9|28077.9|28103.9|28083.9|28092.4|28072.4|53
1597029900000|2020-08-10 03:25:00|28095.9|28075.9|28115|28095|28118.5|28098.5|28095.4|28075.4|144
1597030200000|2020-08-10 03:30:00|28110|28090|28100.5|28080.5|28112.5|28092.5|28100.5|28080.5|39
1597030500000|2020-08-10 03:35:00|28103|28083|28100.5|28080.5|28108|28088|28100.5|28080.5|30
1597030800000|2020-08-10 03:40:00|28098.5|28078.5|28100|28080|28100.5|28080.5|28095|28075|32
1597031100000|2020-08-10 03:45:00|28102|28082|28108|28088|28110|28090|28100|28080|36
1597031400000|2020-08-10 03:50:00|28110|28090|28100.5|28080.5|28113|28093|28098.5|28078.5|41
1597031700000|2020-08-10 03:55:00|28102.5|28082.5|28105|28085|28105|28085|28100.5|28080.5|19
1597032000000|2020-08-10 04:00:00|28103|28083|28110.1|28090.1|28110.5|28090.5|28100|28080|35
1597032300000|2020-08-10 04:05:00|28110.6|28090.6|28113.1|28093.1|28115.1|28095.1|28110.1|28090.1|30
1597032600000|2020-08-10 04:10:00|28115.1|28095.1|28110.1|28090.1|28115.1|28095.1|28110.1|28090.1|20
1597032900000|2020-08-10 04:15:00|28110.6|28090.6|28108.1|28088.1|28114.6|28094.6|28107.6|28087.6|29
1597033200000|2020-08-10 04:20:00|28110.1|28090.1|28122.6|28102.6|28123.1|28103.1|28110.1|28090.1|46
1597033500000|2020-08-10 04:25:00|28120.6|28100.6|28130.1|28110.1|28134.6|28114.6|28120.1|28100.1|75
1597033800000|2020-08-10 04:30:00|28132.6|28112.6|28135.1|28115.1|28135.1|28115.1|28130.1|28110.1|64
1597034100000|2020-08-10 04:35:00|28132.6|28112.6|28135.1|28115.1|28135.1|28115.1|28132.6|28112.6|107
1597034400000|2020-08-10 04:40:00|28135.6|28115.6|28135.7|28115.7|28150.7|28130.7|28135.6|28115.6|224
1597034700000|2020-08-10 04:45:00|28130.7|28110.7|28133.2|28113.2|28135.2|28115.2|28125.2|28105.2|43
1597035000000|2020-08-10 04:50:00|28135.2|28115.2|28130.7|28110.7|28135.2|28115.2|28130.7|28110.7|16
1597035300000|2020-08-10 04:55:00|28128.2|28108.2|28132.7|28112.7|28132.7|28112.7|28125.7|28105.7|38
1597035600000|2020-08-10 05:00:00|28134.7|28114.7|28135.2|28115.2|28144.2|28124.2|28120.7|28100.7|83
1597035900000|2020-08-10 05:05:00|28133.2|28113.2|28135.2|28115.2|28142.7|28122.7|28130.7|28110.7|50
1597036200000|2020-08-10 05:10:00|28135.7|28115.7|28140.2|28120.2|28150.2|28130.2|28135.7|28115.7|70
1597036500000|2020-08-10 05:15:00|28140.7|28120.7|28146.8|28126.8|28149.7|28129.7|28138.2|28118.2|62
1597036800000|2020-08-10 05:20:00|28151.3|28131.3|28151.8|28131.8|28155.8|28135.8|28146.8|28126.8|75
1597037100000|2020-08-10 05:25:00|28155.8|28135.8|28151.8|28131.8|28156.3|28136.3|28146.8|28126.8|57
1597037400000|2020-08-10 05:30:00|28153.8|28133.8|28191.3|28171.3|28191.3|28171.3|28153.8|28133.8|367
1597037700000|2020-08-10 05:35:00|28189.3|28169.3|28176.8|28156.8|28191.3|28171.3|28171.8|28151.8|245
1597038000000|2020-08-10 05:40:00|28176.3|28156.3|28156.8|28136.8|28176.3|28156.3|28153.3|28133.3|210
1597038300000|2020-08-10 05:45:00|28154.8|28134.8|28155.8|28135.8|28157.3|28137.3|28142.3|28122.3|197
1597038600000|2020-08-10 05:50:00|28153.8|28133.8|28176.9|28156.9|28191.9|28171.9|28151.3|28131.3|256
1597038900000|2020-08-10 05:55:00|28177.4|28157.4|28184.4|28164.4|28196.4|28176.4|28176.4|28156.4|183
1597039200000|2020-08-10 06:00:00|28181.9|28161.9|28216.4|28196.4|28220.9|28200.9|28181.4|28161.4|322
1597039500000|2020-08-10 06:05:00|28213.9|28193.9|28256.4|28236.4|28261.4|28241.4|28206.4|28186.4|394
1597039800000|2020-08-10 06:10:00|28260.4|28240.4|28241.4|28221.4|28260.9|28240.9|28231.4|28211.4|265
1597040100000|2020-08-10 06:15:00|28243.4|28223.4|28251.4|28231.4|28256.4|28236.4|28241.9|28221.9|215
1597040400000|2020-08-10 06:20:00|28253.4|28233.4|28320.4|28300.4|28327.9|28307.9|28253.4|28233.4|449
1597040700000|2020-08-10 06:25:00|28316.4|28296.4|28297.4|28277.4|28317.9|28297.9|28294.4|28274.4|330
1597041000000|2020-08-10 06:30:00|28299.4|28279.4|28259.4|28239.4|28307.4|28287.4|28259.4|28239.4|398
1597041300000|2020-08-10 06:35:00|28261.9|28241.9|28266|28246|28288.9|28268.9|28253.4|28233.4|368
1597041600000|2020-08-10 06:40:00|28263.5|28243.5|28238.5|28218.5|28263.5|28243.5|28233.5|28213.5|205
1597041900000|2020-08-10 06:45:00|28236|28216|28221|28201|28238.5|28218.5|28196.5|28176.5|380
1597042200000|2020-08-10 06:50:00|28219|28199|28232.5|28212.5|28255.5|28235.5|28214|28194|304
1597042500000|2020-08-10 06:55:00|28232|28212|28238.5|28218.5|28264|28244|28227.5|28207.5|307
1597042800000|2020-08-10 07:00:00|28236.5|28216.5|28278|28258|28278|28258|28218.5|28198.5|420
1597043100000|2020-08-10 07:05:00|28278.5|28258.5|28288.5|28268.5|28318.5|28298.5|28278.5|28258.5|219
1597043400000|2020-08-10 07:10:00|28286.5|28266.5|28228.5|28208.5|28288.5|28268.5|28227.1|28207.1|294
1597043700000|2020-08-10 07:15:00|28223.5|28203.5|28248.6|28228.6|28258.5|28238.5|28214|28194|193
1597044000000|2020-08-10 07:20:00|28249.6|28229.6|28256.1|28236.1|28293.1|28273.1|28248.6|28228.6|265
1597044300000|2020-08-10 07:25:00|28258.1|28238.1|28297.6|28277.6|28300.1|28280.1|28250.1|28230.1|175
1597044600000|2020-08-10 07:30:00|28298.1|28278.1|28317.6|28297.6|28325.1|28305.1|28288.6|28268.6|20983
1597044900000|2020-08-10 07:35:00|28318.1|28298.1|28345.6|28325.6|28348.6|28328.6|28305.6|28285.6|261
1597045200000|2020-08-10 07:40:00|28344.1|28324.1|28331.6|28311.6|28346.6|28326.6|28308.6|28288.6|189
1597045500000|2020-08-10 07:45:00|28333.6|28313.6|28318.6|28298.6|28338.6|28318.6|28318.6|28298.6|79
1597045800000|2020-08-10 07:50:00|28321.1|28301.1|28328.6|28308.6|28336.6|28316.6|28311.7|28291.7|165
1597046100000|2020-08-10 07:55:00|28331.7|28311.7|28373.2|28353.2|28373.2|28353.2|28323.6|28303.6|258
1597046400000|2020-08-10 08:00:00|28382.6|28362.6|28373.7|28353.7|28391.7|28371.7|28359.2|28339.2|446
1597046700000|2020-08-10 08:05:00|28371.7|28351.7|28356.7|28336.7|28373.7|28353.7|28320.2|28300.2|354
1597047000000|2020-08-10 08:10:00|28354.7|28334.7|28340.7|28320.7|28354.7|28334.7|28298.2|28278.2|260
1597047300000|2020-08-10 08:15:00|28342.7|28322.7|28392.2|28372.2|28392.2|28372.2|28342.7|28322.7|396
1597047600000|2020-08-10 08:20:00|28390.2|28370.2|28417.7|28397.7|28422.7|28402.7|28388.2|28368.2|270
1597047900000|2020-08-10 08:25:00|28417.2|28397.2|28409.7|28389.7|28429.7|28409.7|28408.2|28388.2|225
1597048200000|2020-08-10 08:30:00|28408.7|28388.7|28427.7|28407.7|28437.2|28417.2|28402.7|28382.7|186
1597048500000|2020-08-10 08:35:00|28427.2|28407.2|28432.2|28412.2|28436.7|28416.7|28417.7|28397.7|173
1597048800000|2020-08-10 08:40:00|28434.2|28414.2|28445.3|28425.3|28447.2|28427.2|28425.8|28405.8|262
1597049100000|2020-08-10 08:45:00|28447.2|28427.2|28482.8|28462.8|28487.8|28467.8|28447.2|28427.2|395
1597049400000|2020-08-10 08:50:00|28486.8|28466.8|28471.8|28451.8|28492.8|28472.8|28457.8|28437.8|363
1597049700000|2020-08-10 08:55:00|28473.8|28453.8|28482.8|28462.8|28482.8|28462.8|28466.8|28446.8|190
1597050000000|2020-08-10 09:00:00|28482.3|28462.3|28487.8|28467.8|28505.3|28485.3|28477.8|28457.8|235
1597050300000|2020-08-10 09:05:00|28489.8|28469.8|28512.8|28492.8|28512.8|28492.8|28487.3|28467.3|259
1597050600000|2020-08-10 09:10:00|28514.8|28494.8|28502.8|28482.8|28522.8|28502.8|28502.8|28482.8|217
1597050900000|2020-08-10 09:15:00|28507.3|28487.3|28499.3|28479.3|28522.8|28502.8|28492.3|28472.3|179
1597051200000|2020-08-10 09:20:00|28497.3|28477.3|28499.8|28479.8|28506.8|28486.8|28492.9|28472.9|106
1597051500000|2020-08-10 09:25:00|28502.3|28482.3|28485.4|28465.4|28507.4|28487.4|28482.9|28462.9|163
1597051800000|2020-08-10 09:30:00|28487.4|28467.4|28482.4|28462.4|28497.4|28477.4|28482.4|28462.4|96
1597052100000|2020-08-10 09:35:00|28481.9|28461.9|28486.9|28466.9|28496.4|28476.4|28479.9|28459.9|111
1597052400000|2020-08-10 09:40:00|28491.9|28471.9|28511.9|28491.9|28521.9|28501.9|28491.9|28471.9|146
1597052700000|2020-08-10 09:45:00|28514.9|28494.9|28496.9|28476.9|28519.9|28499.9|28496.9|28476.9|119
1597053000000|2020-08-10 09:50:00|28501.9|28481.9|28578.9|28558.9|28581.9|28561.9|28501.9|28481.9|292
1597053300000|2020-08-10 09:55:00|28579.4|28559.4|28551.4|28531.4|28583.4|28563.4|28547.4|28527.4|235
1597053600000|2020-08-10 10:00:00|28547.4|28527.4|28541.9|28521.9|28558.9|28538.9|28536.9|28516.9|252
1597053900000|2020-08-10 10:05:00|28543.9|28523.9|28532|28512|28546.4|28526.4|28531.9|28511.9|147
1597054200000|2020-08-10 10:10:00|28530|28510|28532|28512|28534|28514|28510|28490|237
1597054500000|2020-08-10 10:15:00|28536.5|28516.5|28552|28532|28557|28537|28536.5|28516.5|214
1597054800000|2020-08-10 10:20:00|28556|28536|28557|28537|28567|28547|28556|28536|140
1597055100000|2020-08-10 10:25:00|28559|28539|28562|28542|28577|28557|28557|28537|164
1597055400000|2020-08-10 10:30:00|28564|28544|28557|28537|28572|28552|28553|28533|178
1597055700000|2020-08-10 10:35:00|28555|28535|28556|28536|28556.5|28536.5|28547.5|28527.5|135
1597056000000|2020-08-10 10:40:00|28556.5|28536.5|28544.5|28524.5|28556.5|28536.5|28542|28522|123
1597056300000|2020-08-10 10:45:00|28545|28525|28542|28522|28561|28541|28538.6|28518.6|84
1597056600000|2020-08-10 10:50:00|28542.1|28522.1|28534|28514|28561.5|28541.5|28528.1|28508.1|354
1597056900000|2020-08-10 10:55:00|28534.1|28514.1|28542.6|28522.6|28557.1|28537.1|28533.1|28513.1|165
1597057200000|2020-08-10 11:00:00|28545.1|28525.1|28560.1|28540.1|28571.6|28551.6|28545.1|28525.1|178
1597057500000|2020-08-10 11:05:00|28559.6|28539.6|28527.1|28507.1|28559.6|28539.6|28527.1|28507.1|172
1597057800000|2020-08-10 11:10:00|28525.1|28505.1|28505.6|28485.6|28527.1|28507.1|28498.1|28478.1|434
1597058100000|2020-08-10 11:15:00|28508.1|28488.1|28523.1|28503.1|28523.1|28503.1|28508.1|28488.1|150
1597058400000|2020-08-10 11:20:00|28522.6|28502.6|28533.2|28513.2|28547.6|28527.6|28522.6|28502.6|168
1597058700000|2020-08-10 11:25:00|28531.2|28511.2|28536.2|28516.2|28554.6|28534.6|28524.2|28504.2|168
1597059000000|2020-08-10 11:30:00|28538.7|28518.7|28548.2|28528.2|28553.2|28533.2|28538.2|28518.2|206
1597059300000|2020-08-10 11:35:00|28544.2|28524.2|28570.7|28550.7|28573.2|28553.2|28543.2|28523.2|202
1597059600000|2020-08-10 11:40:00|28572.7|28552.7|28607.7|28587.7|28612.7|28592.7|28570.7|28550.7|337
1597059900000|2020-08-10 11:45:00|28608.2|28588.2|28687.2|28667.2|28756.7|28736.7|28608.2|28588.2|1487
1597060200000|2020-08-10 11:50:00|28692.2|28672.2|28721.2|28701.2|28732.2|28712.2|28692.2|28672.2|349
1597060500000|2020-08-10 11:55:00|28723.7|28703.7|28721.2|28701.2|28728.2|28708.2|28701.2|28681.2|267
1597060800000|2020-08-10 12:00:00|28723.2|28703.2|28731.2|28711.2|28771.2|28751.2|28721.2|28701.2|679
1597061100000|2020-08-10 12:05:00|28731.7|28711.7|28765.7|28745.7|28770.7|28750.7|28731.2|28711.2|702
1597061400000|2020-08-10 12:10:00|28763.2|28743.2|28755.7|28735.7|28780.7|28760.7|28746.2|28726.2|853
1597061700000|2020-08-10 12:15:00|28756.2|28736.2|28773.2|28753.2|28785.2|28765.2|28744.3|28724.3|607
1597062000000|2020-08-10 12:20:00|28771.2|28751.2|28759.7|28739.7|28780.2|28760.2|28756.8|28736.8|520
1597062300000|2020-08-10 12:25:00|28759.2|28739.2|28738.8|28718.8|28770.2|28750.2|28736.3|28716.3|486
1597062600000|2020-08-10 12:30:00|28736.8|28716.8|28755.8|28735.8|28760.8|28740.8|28731.3|28711.3|369
1597062900000|2020-08-10 12:35:00|28751.3|28731.3|28732.3|28712.3|28767.3|28747.3|28727.3|28707.3|636
1597063200000|2020-08-10 12:40:00|28734.3|28714.3|28731.3|28711.3|28742.3|28722.3|28730.8|28710.8|302
1597063500000|2020-08-10 12:45:00|28736.3|28716.3|28836.8|28816.8|28843.2|28823.2|28736.3|28716.3|1254
1597063800000|2020-08-10 12:50:00|28839.3|28819.3|28841.8|28821.8|28849.3|28829.3|28829.8|28809.8|980
1597064100000|2020-08-10 12:55:00|28843.8|28823.8|28818.3|28798.3|28853.8|28833.8|28818.3|28798.3|902
1597064400000|2020-08-10 13:00:00|28817.8|28797.8|28755.3|28735.3|28830.3|28810.3|28741.4|28721.4|1974
1597064700000|2020-08-10 13:05:00|28752.3|28732.3|28764.3|28744.3|28819.3|28799.3|28751.3|28731.3|1081
1597065000000|2020-08-10 13:10:00|28767.3|28747.3|28739.3|28719.3|28789.3|28769.3|28717.3|28697.3|997
1597065300000|2020-08-10 13:15:00|28740.3|28720.3|28727.9|28707.9|28759.3|28739.3|28717.3|28697.3|688
1597065600000|2020-08-10 13:20:00|28730.4|28710.4|28680.4|28660.4|28757.9|28737.9|28679.3|28659.3|902
1597065900000|2020-08-10 13:25:00|28685.4|28665.4|28694.3|28674.3|28714.9|28694.9|28666.9|28646.9|951
1597066200000|2020-08-10 13:30:00|28692.4|28672.4|28784.4|28764.4|28784.4|28764.4|28692.4|28672.4|1067
1597066500000|2020-08-10 13:35:00|28783.8|28763.8|28770.4|28750.4|28804.9|28784.9|28765.4|28745.4|1091
1597066800000|2020-08-10 13:40:00|28772.4|28752.4|28735.4|28715.4|28783.4|28763.4|28721.4|28701.4|1179
1597067100000|2020-08-10 13:45:00|28739.9|28719.9|28810.4|28790.4|28810.4|28790.4|28739.9|28719.9|657
1597067400000|2020-08-10 13:50:00|28814.4|28794.4|28769.9|28749.9|28827.4|28807.4|28764.9|28744.9|776
1597067700000|2020-08-10 13:55:00|28771.9|28751.9|28788.9|28768.9|28804.4|28784.4|28769.9|28749.9|492
1597068000000|2020-08-10 14:00:00|28789.4|28769.4|28804.4|28784.4|28821.4|28801.4|28778.9|28758.9|976
1597068300000|2020-08-10 14:05:00|28803.9|28783.9|28797.4|28777.4|28834.4|28814.4|28789.4|28769.4|1234
1597068600000|2020-08-10 14:10:00|28795.4|28775.4|28839.9|28819.9|28839.9|28819.9|28791.4|28771.4|638
1597068900000|2020-08-10 14:15:00|28840.4|28820.4|28842.9|28822.9|28848.4|28828.4|28822.9|28802.9|785
1597069200000|2020-08-10 14:20:00|28838.9|28818.9|28830.4|28810.4|28868.4|28848.4|28808.4|28788.4|911
1597069500000|2020-08-10 14:25:00|28832.9|28812.9|28850.4|28830.4|28867.9|28847.9|28832.4|28812.4|579
1597069800000|2020-08-10 14:30:00|28852.9|28832.9|28864.5|28844.5|28865.4|28845.4|28832.9|28812.9|811
1597070100000|2020-08-10 14:35:00|28865|28845|28844.5|28824.5|28899|28879|28844|28824|914
1597070400000|2020-08-10 14:40:00|28846.5|28826.5|28884|28864|28894.5|28874.5|28846.5|28826.5|693
1597070700000|2020-08-10 14:45:00|28884.5|28864.5|28778.5|28758.5|28884.5|28864.5|28764.5|28744.5|994
1597071000000|2020-08-10 14:50:00|28774.5|28754.5|28795.1|28775.1|28799|28779|28750.1|28730.1|677
1597071300000|2020-08-10 14:55:00|28797|28777|28739.6|28719.6|28806.5|28786.5|28732.1|28712.1|859
1597071600000|2020-08-10 15:00:00|28742.1|28722.1|28763.1|28743.1|28769|28749|28720.1|28700.1|927
1597071900000|2020-08-10 15:05:00|28765.6|28745.6|28750.6|28730.6|28790.1|28770.1|28745.6|28725.6|732
1597072200000|2020-08-10 15:10:00|28748.6|28728.6|28727.2|28707.2|28765.6|28745.6|28712.7|28692.7|1312
1597072500000|2020-08-10 15:15:00|28722.2|28702.2|28685.2|28665.2|28726.7|28706.7|28672.7|28652.7|1192
1597072800000|2020-08-10 15:20:00|28682.7|28662.7|28689.2|28669.2|28697.2|28677.2|28664.7|28644.7|560
1597073100000|2020-08-10 15:25:00|28689.7|28669.7|28696.7|28676.7|28711.7|28691.7|28689.7|28669.7|369
1597073400000|2020-08-10 15:30:00|28701.7|28681.7|28721.2|28701.2|28723.2|28703.2|28681.7|28661.7|876
1597073700000|2020-08-10 15:35:00|28723.2|28703.2|28722.2|28702.2|28732.2|28712.2|28711.7|28691.7|437
1597074000000|2020-08-10 15:40:00|28717.2|28697.2|28712.3|28692.3|28717.2|28697.2|28678.8|28658.8|521
1597074300000|2020-08-10 15:45:00|28715.8|28695.8|28708.3|28688.3|28740.3|28720.3|28707.8|28687.8|493
1597074600000|2020-08-10 15:50:00|28710.8|28690.8|28742.3|28722.3|28746.8|28726.8|28703.3|28683.3|1120
1597074900000|2020-08-10 15:55:00|28744.8|28724.8|28727.8|28707.8|28747.3|28727.3|28727.8|28707.8|220
1597075200000|2020-08-10 16:00:00|28732.3|28712.3|28725.3|28705.3|28736.8|28716.8|28707.8|28687.8|266
1597075500000|2020-08-10 16:05:00|28727.8|28707.8|28727.3|28707.3|28737.3|28717.3|28722.3|28702.3|204
1597075800000|2020-08-10 16:10:00|28727.8|28707.8|28727.3|28707.3|28736.8|28716.8|28722.3|28702.3|223
1597076100000|2020-08-10 16:15:00|28732.3|28712.3|28707.9|28687.9|28736.8|28716.8|28707.9|28687.9|198
1597076400000|2020-08-10 16:20:00|28709.8|28689.8|28721.3|28701.3|28722.3|28702.3|28709.8|28689.8|219
1597076700000|2020-08-10 16:25:00|28721.8|28701.8|28731.8|28711.8|28742.4|28722.4|28721.8|28701.8|192
1597077000000|2020-08-10 16:30:00|28736.8|28716.8|28732.4|28712.4|28736.8|28716.8|28726.8|28706.8|250
1597077300000|2020-08-10 16:35:00|28734.4|28714.4|28706.4|28686.4|28736.9|28716.9|28704.9|28684.9|352
1597077600000|2020-08-10 16:40:00|28706.9|28686.9|28713.9|28693.9|28713.9|28693.9|28686.9|28666.9|450
1597077900000|2020-08-10 16:45:00|28711.9|28691.9|28686.9|28666.9|28712.4|28692.4|28681.9|28661.9|290
1597078200000|2020-08-10 16:50:00|28688.9|28668.9|28671.4|28651.4|28691.9|28671.9|28666.9|28646.9|528
1597078500000|2020-08-10 16:55:00|28671.9|28651.9|28668.5|28648.5|28679.4|28659.4|28646.9|28626.9|2611
1597078800000|2020-08-10 17:00:00|28668|28648|28729.4|28709.4|28743|28723|28668|28648|880
1597079100000|2020-08-10 17:05:00|28727.5|28707.5|28733.9|28713.9|28756.9|28736.9|28726.9|28706.9|383
1597079400000|2020-08-10 17:10:00|28734.4|28714.4|28707|28687|28734.4|28714.4|28701.4|28681.4|247
1597079700000|2020-08-10 17:15:00|28707.5|28687.5|28692|28672|28713.9|28693.9|28687.5|28667.5|234
1597080000000|2020-08-10 17:20:00|28703.9|28683.9|28701.5|28681.5|28706.5|28686.5|28687.5|28667.5|95
1597080300000|2020-08-10 17:25:00|28700.9|28680.9|28687|28667|28701.5|28681.5|28682|28662|199
1597080600000|2020-08-10 17:30:00|28682|28662|28687|28667|28689|28669|28682|28662|63
1597080900000|2020-08-10 17:35:00|28689|28669|28707.5|28687.5|28714|28694|28687|28667|205
1597081200000|2020-08-10 17:40:00|28709.5|28689.5|28712|28692|28721.5|28701.5|28709.5|28689.5|64
1597081500000|2020-08-10 17:45:00|28716|28696|28706.5|28686.5|28716.5|28696.5|28704|28684|97
1597081800000|2020-08-10 17:50:00|28707|28687|28717.1|28697.1|28722|28702|28707|28687|114
1597082100000|2020-08-10 17:55:00|28720.1|28700.1|28742.1|28722.1|28747.1|28727.1|28720.1|28700.1|259
1597082400000|2020-08-10 18:00:00|28737.1|28717.1|28738.1|28718.1|28738.1|28718.1|28728.6|28708.6|376
1597082700000|2020-08-10 18:05:00|28740.1|28720.1|28733.7|28713.7|28742.6|28722.6|28733.7|28713.7|62
1597083000000|2020-08-10 18:10:00|28736.2|28716.2|28728.2|28708.2|28738.7|28718.7|28728.1|28708.1|453
1597083300000|2020-08-10 18:15:00|28733.2|28713.2|28732.6|28712.6|28735.7|28715.7|28718.2|28698.2|146
1597083600000|2020-08-10 18:20:00|28733.2|28713.2|28723.7|28703.7|28733.2|28713.2|28708.2|28688.2|103
1597083900000|2020-08-10 18:25:00|28726.2|28706.2|28728.2|28708.2|28730.2|28710.2|28713.2|28693.2|51
1597084200000|2020-08-10 18:30:00|28730.2|28710.2|28728.2|28708.2|28733.2|28713.2|28720.7|28700.7|99
1597084500000|2020-08-10 18:35:00|28727.7|28707.7|28721.2|28701.2|28727.7|28707.7|28713.2|28693.2|55
1597084800000|2020-08-10 18:40:00|28723.7|28703.7|28728.2|28708.2|28730.7|28710.7|28723.7|28703.7|92
1597085100000|2020-08-10 18:45:00|28727.7|28707.7|28720.7|28700.7|28727.7|28707.7|28717.7|28697.7|160
1597085400000|2020-08-10 18:50:00|28718.2|28698.2|28728.3|28708.3|28728.3|28708.3|28718.2|28698.2|23
1597085700000|2020-08-10 18:55:00|28727.7|28707.7|28723.3|28703.3|28728.3|28708.3|28720.2|28700.2|42
1597086000000|2020-08-10 19:00:00|28718.3|28698.3|28713.8|28693.8|28718.3|28698.3|28693.3|28673.3|160
1597086300000|2020-08-10 19:05:00|28713.3|28693.3|28723.3|28703.3|28725.3|28705.3|28710.8|28690.8|56
1597086600000|2020-08-10 19:10:00|28722.8|28702.8|28722.8|28702.8|28727.2|28707.2|28720.8|28700.8|39
1597086900000|2020-08-10 19:15:00|28720.8|28700.8|28708.3|28688.3|28720.8|28700.8|28703.3|28683.3|51
1597087200000|2020-08-10 19:20:00|28708.8|28688.8|28713.3|28693.3|28725.8|28705.8|28708.8|28688.8|63
1597087500000|2020-08-10 19:25:00|28715.3|28695.3|28712.8|28692.8|28715.8|28695.8|28712.8|28692.8|75
1597087800000|2020-08-10 19:30:00|28708.9|28688.9|28703.3|28683.3|28710.8|28690.8|28701.4|28681.4|36
1597088100000|2020-08-10 19:35:00|28701.4|28681.4|28688.4|28668.4|28703.4|28683.4|28688.4|28668.4|75
1597088400000|2020-08-10 19:40:00|28690.3|28670.3|28693.4|28673.4|28697.8|28677.8|28690.3|28670.3|23
1597088700000|2020-08-10 19:45:00|28695.9|28675.9|28696.4|28676.4|28698.4|28678.4|28683.4|28663.4|61
1597089000000|2020-08-10 19:50:00|28698.4|28678.4|28703.4|28683.4|28705.9|28685.9|28693.4|28673.4|71
1597089300000|2020-08-10 19:55:00|28701.4|28681.4|28718.4|28698.4|28718.4|28698.4|28701.4|28681.4|67
1597089600000|2020-08-10 20:00:00|28718.9|28698.9|28718.4|28698.4|28728.4|28708.4|28718.4|28698.4|80
1597089900000|2020-08-10 20:05:00|||||||||29
1597090200000|2020-08-10 20:10:00|28722.9|28702.9|28722.9|28702.9|28722.9|28702.9|28717.9|28697.9|63
1597090500000|2020-08-10 20:15:00|28724|28704|28723.5|28703.5|28724|28704|28722.9|28702.9|29
1597090800000|2020-08-10 20:20:00|28728.5|28708.5|28728.5|28708.5|28728.5|28708.5|28728.5|28708.5|17
1597091100000|2020-08-10 20:25:00|28723.5|28703.5|28723|28703|28723.5|28703.5|28723|28703|30
1597091400000|2020-08-10 20:30:00|28723.5|28703.5|28729.9|28709.9|28731|28711|28723.5|28703.5|57
1597091700000|2020-08-10 20:35:00|28728|28708|28728.5|28708.5|28728.5|28708.5|28718.5|28698.5|50
1597092000000|2020-08-10 20:40:00|28726.5|28706.5|28725.5|28705.5|28726.5|28706.5|28723|28703|39
1597092300000|2020-08-10 20:45:00|28728.5|28708.5|28718.5|28698.5|28728.5|28708.5|28718.5|28698.5|44
1597092600000|2020-08-10 20:50:00|28720.5|28700.5|28718.5|28698.5|28723.5|28703.5|28718.5|28698.5|59
1597092900000|2020-08-10 20:55:00|28719.1|28699.1|28718.6|28698.6|28723.6|28703.6|28717.5|28697.5|82
1597096800000|2020-08-10 22:00:00|28696.5|28676.5|28708.7|28688.7|28713.7|28693.7|28696.5|28676.5|87
1597097100000|2020-08-10 22:05:00|28706.2|28686.2|28708.7|28688.7|28708.7|28688.7|28703.2|28683.2|38
1597097400000|2020-08-10 22:10:00|28709.3|28689.3|28708.7|28688.7|28711.8|28691.8|28708.7|28688.7|15
1597097700000|2020-08-10 22:15:00|28706.2|28686.2|28706.3|28686.3|28708.8|28688.8|28703.8|28683.8|8
1597098000000|2020-08-10 22:20:00|28708.8|28688.8|28698.8|28678.8|28708.8|28688.8|28698.8|28678.8|8
1597098300000|2020-08-10 22:25:00|28703.8|28683.8|28713.8|28693.8|28713.8|28693.8|28698.8|28678.8|34
1597098600000|2020-08-10 22:30:00|||||||||8
1597098900000|2020-08-10 22:35:00|28718.8|28698.8|28719.3|28699.3|28719.3|28699.3|28713.8|28693.8|26
1597099200000|2020-08-10 22:40:00|28720.4|28700.4|28726.3|28706.3|28726.8|28706.8|28720.4|28700.4|19
1597099500000|2020-08-10 22:45:00|28723.8|28703.8|28718.8|28698.8|28723.8|28703.8|28716.3|28696.3|17
1597099800000|2020-08-10 22:50:00|28714.9|28694.9|28711.3|28691.3|28716.3|28696.3|28711.3|28691.3|11
1597100100000|2020-08-10 22:55:00|28711.4|28691.4|28708.9|28688.9|28711.4|28691.4|28708.9|28688.9|40
1597100400000|2020-08-10 23:00:00|28704.4|28684.4|28711.4|28691.4|28711.4|28691.4|28704.4|28684.4|28
1597100700000|2020-08-10 23:05:00|28713.3|28693.3|28713.9|28693.9|28713.9|28693.9|28713.3|28693.3|10
1597101000000|2020-08-10 23:10:00|28708.9|28688.9|28708.9|28688.9|28708.9|28688.9|28706.4|28686.4|28
1597101300000|2020-08-10 23:15:00|28706.4|28686.4|28713.9|28693.9|28713.9|28693.9|28706.4|28686.4|20
1597101600000|2020-08-10 23:20:00|28708.9|28688.9|28711.4|28691.4|28713.9|28693.9|28708.9|28688.9|7
1597101900000|2020-08-10 23:25:00|28710.9|28690.9|28701.4|28681.4|28711.4|28691.4|28701.4|28681.4|11
1597102200000|2020-08-10 23:30:00|28702|28682|28708.9|28688.9|28708.9|28688.9|28698.9|28678.9|49
1597102500000|2020-08-10 23:35:00|28713.9|28693.9|28719|28699|28721.5|28701.5|28708.9|28688.9|16
1597102800000|2020-08-10 23:40:00|28720.9|28700.9|28724|28704|28724|28704|28716.5|28696.5|14
1597103100000|2020-08-10 23:45:00|28725.9|28705.9|28721.5|28701.5|28729|28709|28719|28699|28
1597103400000|2020-08-10 23:50:00|28719|28699|28721.5|28701.5|28724|28704|28719|28699|12
1597103700000|2020-08-10 23:55:00|28723.5|28703.5|28716.5|28696.5|28724|28704|28716.5|28696.5|12
1597104000000|2020-08-11 00:00:00|28712.6|28692.6|28704|28684|28724|28704|28699|28679|59
1597104300000|2020-08-11 00:05:00|28703.5|28683.5|28699|28679|28714|28694|28699|28679|73
1597104600000|2020-08-11 00:10:00|28701.5|28681.5|28696.5|28676.5|28704|28684|28694|28674|55
1597104900000|2020-08-11 00:15:00|28694|28674|28689.1|28669.1|28699.6|28679.6|28689.1|28669.1|63
1597105200000|2020-08-11 00:20:00|28687.1|28667.1|28661|28641|28689.1|28669.1|28659.1|28639.1|160
1597105500000|2020-08-11 00:25:00|28659.1|28639.1|28659.1|28639.1|28659.1|28639.1|28642.1|28622.1|86
1597105800000|2020-08-11 00:30:00|28659.6|28639.6|28689.1|28669.1|28694.1|28674.1|28659.6|28639.6|164
1597106100000|2020-08-11 00:35:00|28687.1|28667.1|28662.7|28642.7|28687.1|28667.1|28661.2|28641.2|62
1597106400000|2020-08-11 00:40:00|28662.1|28642.1|28671.6|28651.6|28674.1|28654.1|28662.1|28642.1|25
1597106700000|2020-08-11 00:45:00|28669.7|28649.7|28656.1|28636.1|28669.7|28649.7|28656.1|28636.1|39
1597107000000|2020-08-11 00:50:00|28654.1|28634.1|28654.1|28634.1|28658.6|28638.6|28644.1|28624.1|98
1597107300000|2020-08-11 00:55:00|28653.6|28633.6|28664.2|28644.2|28664.2|28644.2|28653.6|28633.6|38
1597107600000|2020-08-11 01:00:00|28660.2|28640.2|28624.2|28604.2|28661.1|28641.1|28614.2|28594.2|374
1597107900000|2020-08-11 01:05:00|28628.6|28608.6|28633.6|28613.6|28641.7|28621.7|28624.2|28604.2|150
1597108200000|2020-08-11 01:10:00|28631.1|28611.1|28639.2|28619.2|28644.2|28624.2|28624.7|28604.7|118
1597108500000|2020-08-11 01:15:00|28638.7|28618.7|28696.7|28676.7|28700.6|28680.6|28638.7|28618.7|242
1597108800000|2020-08-11 01:20:00|28698.7|28678.7|28689.2|28669.2|28713.1|28693.1|28689.2|28669.2|225
1597109100000|2020-08-11 01:25:00|28693.7|28673.7|28704.2|28684.2|28711.2|28691.2|28684.2|28664.2|112
1597109400000|2020-08-11 01:30:00|28699.2|28679.2|28774.2|28754.2|28789.2|28769.2|28699.2|28679.2|483
1597109700000|2020-08-11 01:35:00|28779.2|28759.2|28793.7|28773.7|28804.8|28784.8|28779.2|28759.2|298
1597110000000|2020-08-11 01:40:00|28797.6|28777.6|28773.7|28753.7|28808.7|28788.7|28771.8|28751.8|168
1597110300000|2020-08-11 01:45:00|28771.8|28751.8|28793.7|28773.7|28794.3|28774.3|28759.3|28739.3|120
1597110600000|2020-08-11 01:50:00|28798.2|28778.2|28799.3|28779.3|28823.7|28803.7|28793.7|28773.7|157
1597110900000|2020-08-11 01:55:00|28803.8|28783.8|28789.3|28769.3|28814.3|28794.3|28789.3|28769.3|98
1597111200000|2020-08-11 02:00:00|28785.4|28765.4|28799.3|28779.3|28802.4|28782.4|28784.3|28764.3|134
1597111500000|2020-08-11 02:05:00|28801.3|28781.3|28804.9|28784.9|28818.8|28798.8|28799.3|28779.3|98
1597111800000|2020-08-11 02:10:00|28806.8|28786.8|28821.3|28801.3|28821.8|28801.8|28805.4|28785.4|118
1597112100000|2020-08-11 02:15:00|28819.3|28799.3|28833.8|28813.8|28838.8|28818.8|28819.3|28799.3|94
1597112400000|2020-08-11 02:20:00|28834.4|28814.4|28776.3|28756.3|28836.3|28816.3|28776.3|28756.3|231
1597112700000|2020-08-11 02:25:00|28767.9|28747.9|28747.2|28727.2|28769.9|28749.9|28743.8|28723.8|159
1597113000000|2020-08-11 02:30:00|28742.8|28722.8|28773.3|28753.3|28785.3|28765.3|28742.8|28722.8|212
1597113300000|2020-08-11 02:35:00|28777.8|28757.8|28761.4|28741.4|28782.8|28762.8|28761.4|28741.4|29
1597113600000|2020-08-11 02:40:00|28759.4|28739.4|28754.4|28734.4|28764.4|28744.4|28749.4|28729.4|145
1597113900000|2020-08-11 02:45:00|28752.5|28732.5|28744.4|28724.4|28763.9|28743.9|28743.3|28723.3|104
1597114200000|2020-08-11 02:50:00|28743.9|28723.9|28753.4|28733.4|28755.3|28735.3|28730|28710|84
1597114500000|2020-08-11 02:55:00|28755.3|28735.3|28768.4|28748.4|28773.4|28753.4|28752.8|28732.8|81
1597114800000|2020-08-11 03:00:00|28764.5|28744.5|28768.4|28748.4|28768.4|28748.4|28763.4|28743.4|46
1597115100000|2020-08-11 03:05:00|28766.4|28746.4|28743.4|28723.4|28768.4|28748.4|28743.4|28723.4|52
1597115400000|2020-08-11 03:10:00|28741.4|28721.4|28738.4|28718.4|28742.9|28722.9|28728.4|28708.4|71
1597115700000|2020-08-11 03:15:00|28740.4|28720.4|28730.9|28710.9|28753.4|28733.4|28730.9|28710.9|36
1597116000000|2020-08-11 03:20:00|28729|28709|28737.9|28717.9|28742.3|28722.3|28728.4|28708.4|29
1597116300000|2020-08-11 03:25:00|28735.9|28715.9|28742.9|28722.9|28742.9|28722.9|28733.4|28713.4|37
1597116600000|2020-08-11 03:30:00|28740.4|28720.4|28741.5|28721.5|28743.5|28723.5|28738.4|28718.4|48
1597116900000|2020-08-11 03:35:00|28739.5|28719.5|28748.5|28728.5|28750.4|28730.4|28739.5|28719.5|23
1597117200000|2020-08-11 03:40:00|28750.4|28730.4|28753.5|28733.5|28753.5|28733.5|28748.5|28728.5|18
1597117500000|2020-08-11 03:45:00|28752.9|28732.9|28765.5|28745.5|28765.5|28745.5|28748.5|28728.5|41
1597117800000|2020-08-11 03:50:00|28767.4|28747.4|28798.5|28778.5|28804|28784|28765.5|28745.5|96
1597118100000|2020-08-11 03:55:00|28796.5|28776.5|28798.5|28778.5|28798.5|28778.5|28791|28771|53
1597118400000|2020-08-11 04:00:00|28803.5|28783.5|28803.5|28783.5|28808.5|28788.5|28803.5|28783.5|38
1597118700000|2020-08-11 04:05:00|28808.5|28788.5|28803.5|28783.5|28823.5|28803.5|28803.5|28783.5|107
1597119000000|2020-08-11 04:10:00|28801|28781|28778.6|28758.6|28803.5|28783.5|28774.1|28754.1|80
1597119300000|2020-08-11 04:15:00|28783.6|28763.6|28783.6|28763.6|28783.6|28763.6|28778.6|28758.6|31
1597119600000|2020-08-11 04:20:00|28788.6|28768.6|28798.6|28778.6|28802.5|28782.5|28788.6|28768.6|34
1597119900000|2020-08-11 04:25:00|28803|28783|28803|28783|28803|28783|28798.6|28778.6|8
1597120200000|2020-08-11 04:30:00|28799.1|28779.1|28771.6|28751.6|28799.1|28779.1|28771.1|28751.1|39
1597120500000|2020-08-11 04:35:00|28769.1|28749.1|28758.6|28738.6|28773.6|28753.6|28758.6|28738.6|26
1597120800000|2020-08-11 04:40:00|28756.7|28736.7|28773.6|28753.6|28773.6|28753.6|28753.6|28733.6|29
1597121100000|2020-08-11 04:45:00|28773.1|28753.1|28763.6|28743.6|28773.1|28753.1|28763.6|28743.6|25
1597121400000|2020-08-11 04:50:00|28761.7|28741.7|28758.7|28738.7|28763.6|28743.6|28753.6|28733.6|21
1597121700000|2020-08-11 04:55:00|28763.7|28743.7|28761.2|28741.2|28766.2|28746.2|28758.7|28738.7|25
1597122000000|2020-08-11 05:00:00|28758.7|28738.7|28753.7|28733.7|28759.2|28739.2|28743.7|28723.7|58
1597122300000|2020-08-11 05:05:00|28750.6|28730.6|28778.7|28758.7|28778.7|28758.7|28748.7|28728.7|55
1597122600000|2020-08-11 05:10:00|28781.2|28761.2|28773.2|28753.2|28783.1|28763.1|28764.2|28744.2|84
1597122900000|2020-08-11 05:15:00|28768.7|28748.7|28786.8|28766.8|28789.3|28769.3|28768.7|28748.7|41
1597123200000|2020-08-11 05:20:00|28784.8|28764.8|28786.8|28766.8|28793.7|28773.7|28783.7|28763.7|36
1597123500000|2020-08-11 05:25:00|28788.7|28768.7|28763.7|28743.7|28788.7|28768.7|28763.7|28743.7|102
1597123800000|2020-08-11 05:30:00|28766.2|28746.2|28748.7|28728.7|28773.7|28753.7|28747.7|28727.7|132
1597124100000|2020-08-11 05:35:00|28746.2|28726.2|28718.8|28698.8|28748.7|28728.7|28718.8|28698.8|159
1597124400000|2020-08-11 05:40:00|28718.2|28698.2|28710.7|28690.7|28723.2|28703.2|28695.7|28675.7|233
1597124700000|2020-08-11 05:45:00|28708.8|28688.8|28693.8|28673.8|28710.7|28690.7|28666.3|28646.3|313
1597125000000|2020-08-11 05:50:00|28695.7|28675.7|28698.8|28678.8|28718.8|28698.8|28693.8|28673.8|116
1597125300000|2020-08-11 05:55:00|28700.8|28680.8|28678.8|28658.8|28702.7|28682.7|28670.4|28650.4|158
1597125600000|2020-08-11 06:00:00|28679.4|28659.4|28744.9|28724.9|28748.8|28728.8|28674.9|28654.9|369
1597125900000|2020-08-11 06:05:00|28743.8|28723.8|28703.8|28683.8|28743.8|28723.8|28698.8|28678.8|180
1597126200000|2020-08-11 06:10:00|28701.9|28681.9|28638.3|28618.3|28711.9|28691.9|28638.3|28618.3|419
1597126500000|2020-08-11 06:15:00|28634.4|28614.4|28658.9|28638.9|28660.8|28640.8|28628.8|28608.8|229
1597126800000|2020-08-11 06:20:00|28656.4|28636.4|28618.9|28598.9|28656.4|28636.4|28603.3|28583.3|428
1597127100000|2020-08-11 06:25:00|28615|28595|28590.8|28570.8|28621.4|28601.4|28573.9|28553.9|321
1597127400000|2020-08-11 06:30:00|28588.3|28568.3|28571.4|28551.4|28598.9|28578.9|28561.4|28541.4|397
1597127700000|2020-08-11 06:35:00|28568.9|28548.9|28548.9|28528.9|28568.9|28548.9|28528.9|28508.9|618
1597128000000|2020-08-11 06:40:00|28547|28527|28558.9|28538.9|28563.4|28543.4|28538.9|28518.9|202
1597128300000|2020-08-11 06:45:00|28556.4|28536.4|28545|28525|28563.4|28543.4|28520|28500|304
1597128600000|2020-08-11 06:50:00|28547.5|28527.5|28518.1|28498.1|28557.5|28537.5|28510|28490|270
1597128900000|2020-08-11 06:55:00|28517.5|28497.5|28545|28525|28545|28525|28515|28495|267
1597129200000|2020-08-11 07:00:00|28545.6|28525.6|28589.5|28569.5|28604|28584|28545|28525|273
1597129500000|2020-08-11 07:05:00|28589|28569|28574|28554|28599|28579|28566.5|28546.5|144
1597129800000|2020-08-11 07:10:00|28576.5|28556.5|28577|28557|28581.5|28561.5|28545.1|28525.1|203
1597130100000|2020-08-11 07:15:00|28579.5|28559.5|28604.5|28584.5|28623.4|28603.4|28579.5|28559.5|184
1597130400000|2020-08-11 07:20:00|28606.5|28586.5|28623.7|28603.7|28641.5|28621.5|28606.5|28586.5|172
1597130700000|2020-08-11 07:25:00|28622.6|28602.6|28635.1|28615.1|28647.1|28627.1|28607.6|28587.6|151
1597131000000|2020-08-11 07:30:00|28639|28619|28659|28639|28677.1|28657.1|28637.1|28617.1|184
1597131300000|2020-08-11 07:35:00|28661.5|28641.5|28645.1|28625.1|28667.6|28647.6|28637.6|28617.6|111
1597131600000|2020-08-11 07:40:00|28643.2|28623.2|28665.2|28645.2|28670.2|28650.2|28643.2|28623.2|123
1597131900000|2020-08-11 07:45:00|28663.2|28643.2|28627.7|28607.7|28663.2|28643.2|28625.2|28605.2|115
1597132200000|2020-08-11 07:50:00|28628.2|28608.2|28625.7|28605.7|28655.2|28635.2|28625.2|28605.2|165
1597132500000|2020-08-11 07:55:00|28630.2|28610.2|28612.1|28592.1|28632.7|28612.7|28605.2|28585.2|171
1597132800000|2020-08-11 08:00:00|28612.7|28592.7|28580.2|28560.2|28625.2|28605.2|28576.3|28556.3|212
1597133100000|2020-08-11 08:05:00|28578.3|28558.3|28533.3|28513.3|28580.2|28560.2|28525.8|28505.8|333
1597133400000|2020-08-11 08:10:00|28535.2|28515.2|28605.2|28585.2|28607.2|28587.2|28530.2|28510.2|255
1597133700000|2020-08-11 08:15:00|28607.2|28587.2|28602.2|28582.2|28624.1|28604.1|28602.2|28582.2|189
1597134000000|2020-08-11 08:20:00|28600.2|28580.2|28612.8|28592.8|28642.2|28622.2|28597.7|28577.7|167
1597134300000|2020-08-11 08:25:00|28609.7|28589.7|28614.7|28594.7|28624.7|28604.7|28604.7|28584.7|129
1597134600000|2020-08-11 08:30:00|28610.3|28590.3|28619.2|28599.2|28626.7|28606.7|28599.2|28579.2|138
1597134900000|2020-08-11 08:35:00|28615.3|28595.3|28577.2|28557.2|28628.1|28608.1|28574.7|28554.7|290
1597135200000|2020-08-11 08:40:00|28575.3|28555.3|28602.3|28582.3|28602.3|28582.3|28571.7|28551.7|73
1597135500000|2020-08-11 08:45:00|28599.8|28579.8|28614.2|28594.2|28619.2|28599.2|28599.8|28579.8|79
1597135800000|2020-08-11 08:50:00|28616.2|28596.2|28612.3|28592.3|28617.3|28597.3|28599.8|28579.8|83
1597136100000|2020-08-11 08:55:00|28614.2|28594.2|28625.3|28605.3|28625.3|28605.3|28600.3|28580.3|85
1597136400000|2020-08-11 09:00:00|28627.3|28607.3|28640.9|28620.9|28669.8|28649.8|28619.8|28599.8|225
1597136700000|2020-08-11 09:05:00|28645.4|28625.4|28612.9|28592.9|28645.4|28625.4|28610.4|28590.4|145
1597137000000|2020-08-11 09:10:00|28614.8|28594.8|28635.4|28615.4|28640.4|28620.4|28614.8|28594.8|72
1597137300000|2020-08-11 09:15:00|28633.4|28613.4|28630.4|28610.4|28645.4|28625.4|28625.4|28605.4|64
1597137600000|2020-08-11 09:20:00|28632.3|28612.3|28623.5|28603.5|28637.3|28617.3|28617.9|28597.9|66
1597137900000|2020-08-11 09:25:00|28625.4|28605.4|28620.4|28600.4|28640.4|28620.4|28610.4|28590.4|77
1597138200000|2020-08-11 09:30:00|28616.5|28596.5|28620.4|28600.4|28625.4|28605.4|28606|28586|101
1597138500000|2020-08-11 09:35:00|28622.4|28602.4|28605.4|28585.4|28627.4|28607.4|28605.4|28585.4|50
1597138800000|2020-08-11 09:40:00|28604.9|28584.9|28617.4|28597.4|28617.4|28597.4|28604.9|28584.9|72
1597139100000|2020-08-11 09:45:00|28615.5|28595.5|28619.9|28599.9|28632.4|28612.4|28608.5|28588.5|88
1597139400000|2020-08-11 09:50:00|28618|28598|28604.9|28584.9|28619.9|28599.9|28600.5|28580.5|64
1597139700000|2020-08-11 09:55:00|28600.5|28580.5|28610.5|28590.5|28610.5|28590.5|28600.5|28580.5|45
1597140000000|2020-08-11 10:00:00|28605.5|28585.5|28612.5|28592.5|28614.9|28594.9|28601|28581|43
1597140300000|2020-08-11 10:05:00|28613.6|28593.6|28605.5|28585.5|28633|28613|28605.5|28585.5|58
1597140600000|2020-08-11 10:10:00|28605|28585|28615.5|28595.5|28625|28605|28605|28585|45
1597140900000|2020-08-11 10:15:00|28613.6|28593.6|28575|28555|28613.6|28593.6|28573|28553|134
1597141200000|2020-08-11 10:20:00|28573|28553|28585|28565|28585|28565|28565.5|28545.5|70
1597141500000|2020-08-11 10:25:00|28586.9|28566.9|28595.6|28575.6|28597.5|28577.5|28578.1|28558.1|62
1597141800000|2020-08-11 10:30:00|28595|28575|28585|28565|28595.6|28575.6|28570|28550|66
1597142100000|2020-08-11 10:35:00|28585.6|28565.6|28605.6|28585.6|28607.5|28587.5|28585.6|28565.6|113
1597142400000|2020-08-11 10:40:00|28608.1|28588.1|28608.1|28588.1|28623.6|28603.6|28600.6|28580.6|141
1597142700000|2020-08-11 10:45:00|28607.6|28587.6|28590.6|28570.6|28607.6|28587.6|28590.6|28570.6|80
1597143000000|2020-08-11 10:50:00|28595.6|28575.6|28598.7|28578.7|28605.6|28585.6|28580.6|28560.6|69
1597143300000|2020-08-11 10:55:00|28596.7|28576.7|28592.6|28572.6|28600.6|28580.6|28585.6|28565.6|53
1597143600000|2020-08-11 11:00:00|28590.6|28570.6|28591.2|28571.2|28595.1|28575.1|28576.2|28556.2|69
1597143900000|2020-08-11 11:05:00|28593.7|28573.7|28600.7|28580.7|28601.2|28581.2|28591.2|28571.2|33
1597144200000|2020-08-11 11:10:00|28601.2|28581.2|28600.7|28580.7|28615.1|28595.1|28600.7|28580.7|121
1597144500000|2020-08-11 11:15:00|28605.7|28585.7|28580.7|28560.7|28607.6|28587.6|28575.7|28555.7|129
1597144800000|2020-08-11 11:20:00|28582.6|28562.6|28578.2|28558.2|28592.6|28572.6|28578.2|28558.2|100
1597145100000|2020-08-11 11:25:00|28576.3|28556.3|28573.2|28553.2|28585.7|28565.7|28553.8|28533.8|168
1597145400000|2020-08-11 11:30:00|28575.7|28555.7|28585.7|28565.7|28586.3|28566.3|28553.2|28533.2|322
1597145700000|2020-08-11 11:35:00|28588.8|28568.8|28580.7|28560.7|28588.8|28568.8|28556.3|28536.3|149
1597146000000|2020-08-11 11:40:00|28578.8|28558.8|28565.8|28545.8|28583.8|28563.8|28565.8|28545.8|131
1597146300000|2020-08-11 11:45:00|28563.8|28543.8|28565.8|28545.8|28565.8|28545.8|28550.8|28530.8|108
1597146600000|2020-08-11 11:50:00|28566.3|28546.3|28550.8|28530.8|28575.8|28555.8|28550.8|28530.8|122
1597146900000|2020-08-11 11:55:00|28548.8|28528.8|28471.3|28451.3|28550.8|28530.8|28465.8|28445.8|500
1597147200000|2020-08-11 12:00:00|28469.4|28449.4|28516.4|28496.4|28527.7|28507.7|28448.3|28428.3|559
1597147500000|2020-08-11 12:05:00|28520.2|28500.2|28520.8|28500.8|28530.8|28510.8|28495.8|28475.8|511
1597147800000|2020-08-11 12:10:00|28521.4|28501.4|28515.8|28495.8|28540.8|28520.8|28495.8|28475.8|443
1597148100000|2020-08-11 12:15:00|28513.3|28493.3|28530.8|28510.8|28532.8|28512.8|28485.8|28465.8|531
1597148400000|2020-08-11 12:20:00|28526.4|28506.4|28550.9|28530.9|28555.3|28535.3|28520.8|28500.8|406
1597148700000|2020-08-11 12:25:00|28550.3|28530.3|28547.8|28527.8|28557.8|28537.8|28538.4|28518.4|308
1597149000000|2020-08-11 12:30:00|28548.4|28528.4|28535.9|28515.9|28552.3|28532.3|28520.9|28500.9|339
1597149300000|2020-08-11 12:35:00|28540.9|28520.9|28582.8|28562.8|28590.9|28570.9|28540.9|28520.9|375
1597149600000|2020-08-11 12:40:00|28580.3|28560.3|28591.5|28571.5|28598.4|28578.4|28560.9|28540.9|312
1597149900000|2020-08-11 12:45:00|28595.9|28575.9|28540.9|28520.9|28602.8|28582.8|28532.6|28512.6|447
1597150200000|2020-08-11 12:50:00|28536.5|28516.5|28530.9|28510.9|28540.9|28520.9|28500.9|28480.9|673
1597150500000|2020-08-11 12:55:00|28529|28509|28548.4|28528.4|28550.4|28530.4|28529|28509|343
1597150800000|2020-08-11 13:00:00|28546.5|28526.5|28645.9|28625.9|28673.4|28653.4|28515.9|28495.9|1256
1597151100000|2020-08-11 13:05:00|28641.5|28621.5|28596|28576|28655.4|28635.4|28591|28571|852
1597151400000|2020-08-11 13:10:00|28597.9|28577.9|28570.4|28550.4|28631|28611|28570.4|28550.4|675
1597151700000|2020-08-11 13:15:00|28566.5|28546.5|28679.9|28659.9|28689.9|28669.9|28553.5|28533.5|959
1597152000000|2020-08-11 13:20:00|28682.4|28662.4|28687.4|28667.4|28704.9|28684.9|28661|28641|583
1597152300000|2020-08-11 13:25:00|28689.3|28669.3|28714.9|28694.9|28732.4|28712.4|28674.9|28654.9|429
1597152600000|2020-08-11 13:30:00|28718.8|28698.8|28667.4|28647.4|28729.9|28709.9|28663|28643|721
1597152900000|2020-08-11 13:35:00|28665.5|28645.5|28729.9|28709.9|28729.9|28709.9|28664.9|28644.9|431
1597153200000|2020-08-11 13:40:00|28730.5|28710.5|28719.9|28699.9|28732.4|28712.4|28699.9|28679.9|325
1597153500000|2020-08-11 13:45:00|28720.5|28700.5|28657.2|28637.2|28729.9|28709.9|28648.8|28628.8|1137
1597153800000|2020-08-11 13:50:00|28657.7|28637.7|28697.2|28677.2|28697.7|28677.7|28657.7|28637.7|353
1597154100000|2020-08-11 13:55:00|28697.7|28677.7|28632.2|28612.2|28702.2|28682.2|28629.7|28609.7|498
1597154400000|2020-08-11 14:00:00|28634.1|28614.1|28637.2|28617.2|28651.6|28631.6|28620.3|28600.3|438
1597154700000|2020-08-11 14:05:00|28635.3|28615.3|28652.8|28632.8|28654.2|28634.2|28625.3|28605.3|451
1597155000000|2020-08-11 14:10:00|28657.2|28637.2|28652.2|28632.2|28672.2|28652.2|28632.2|28612.2|379
1597155300000|2020-08-11 14:15:00|28647.2|28627.2|28649.2|28629.2|28652.2|28632.2|28637.2|28617.2|362
1597155600000|2020-08-11 14:20:00|28651.1|28631.1|28625.3|28605.3|28652.3|28632.3|28618.9|28598.9|639
1597155900000|2020-08-11 14:25:00|28629.8|28609.8|28606.5|28586.5|28630.9|28610.9|28593.9|28573.9|954
1597156200000|2020-08-11 14:30:00|28604|28584|28607.6|28587.6|28607.6|28587.6|28574.5|28554.5|421
1597156500000|2020-08-11 14:35:00|28609.5|28589.5|28669|28649|28672|28652|28607.6|28587.6|1043
1597156800000|2020-08-11 14:40:00|28667|28647|28692.6|28672.6|28692.6|28672.6|28664.5|28644.5|369
1597157100000|2020-08-11 14:45:00|28694.6|28674.6|28624.6|28604.6|28699|28679|28622.6|28602.6|448
1597157400000|2020-08-11 14:50:00|28627.1|28607.1|28644.6|28624.6|28649|28629|28619.6|28599.6|340
1597157700000|2020-08-11 14:55:00|28646.5|28626.5|28634.6|28614.6|28663.5|28643.5|28630.2|28610.2|275
1597158000000|2020-08-11 15:00:00|28635.2|28615.2|28649|28629|28654|28634|28610.7|28590.7|408
1597158300000|2020-08-11 15:05:00|28652.9|28632.9|28649.1|28629.1|28664.1|28644.1|28630.7|28610.7|407
1597158600000|2020-08-11 15:10:00|28649.6|28629.6|28687.4|28667.4|28689.9|28669.9|28649.6|28629.6|695
1597158900000|2020-08-11 15:15:00|28689.3|28669.3|28693|28673|28703|28683|28683|28663|269
1597159200000|2020-08-11 15:20:00|28695.5|28675.5|28687.4|28667.4|28709.9|28689.9|28683|28663|271
1597159500000|2020-08-11 15:25:00|28689.9|28669.9|28677.4|28657.4|28696.9|28676.9|28672.4|28652.4|303
1597159800000|2020-08-11 15:30:00|28679.9|28659.9|28700.5|28680.5|28700.5|28680.5|28672.4|28652.4|375
1597160100000|2020-08-11 15:35:00|28699.9|28679.9|28716.9|28696.9|28720|28700|28696.3|28676.3|290
1597160400000|2020-08-11 15:40:00|28715|28695|28695.8|28675.8|28716.9|28696.9|28682.5|28662.5|634
1597160700000|2020-08-11 15:45:00|28695.2|28675.2|28692.5|28672.5|28711.4|28691.4|28686.9|28666.9|287
1597161000000|2020-08-11 15:50:00|28691.9|28671.9|28715.8|28695.8|28716.4|28696.4|28686.9|28666.9|226
1597161300000|2020-08-11 15:55:00|28716.4|28696.4|28752.5|28732.5|28756.9|28736.9|28716.4|28696.4|657
1597161600000|2020-08-11 16:00:00|28757.5|28737.5|28766.9|28746.9|28785|28765|28750|28730|726
1597161900000|2020-08-11 16:05:00|28771.3|28751.3|28805.5|28785.5|28807.5|28787.5|28766.9|28746.9|691
1597162200000|2020-08-11 16:10:00|28808|28788|28794.7|28774.7|28816.9|28796.9|28786.7|28766.7|505
1597162500000|2020-08-11 16:15:00|28798.6|28778.6|28794.2|28774.2|28808.6|28788.6|28792.8|28772.8|366
1597162800000|2020-08-11 16:20:00|28792.2|28772.2|28824.8|28804.8|28843.6|28823.6|28789.2|28769.2|1225
1597163100000|2020-08-11 16:25:00|28829.2|28809.2|28814.2|28794.2|28829.2|28809.2|28814.2|28794.2|457
1597163400000|2020-08-11 16:30:00|28814.8|28794.8|28809.2|28789.2|28823.6|28803.6|28794.8|28774.8|580
1597163700000|2020-08-11 16:35:00|28811.2|28791.2|28790.4|28770.4|28811.7|28791.7|28786.7|28766.7|681
1597164000000|2020-08-11 16:40:00|28789.8|28769.8|28817.9|28797.9|28819.8|28799.8|28789.8|28769.8|865
1597164300000|2020-08-11 16:45:00|28823.7|28803.7|28809.8|28789.8|28824.3|28804.3|28805.4|28785.4|427
1597164600000|2020-08-11 16:50:00|28807.3|28787.3|28814.3|28794.3|28823.7|28803.7|28804.3|28784.3|512
1597164900000|2020-08-11 16:55:00|28818.7|28798.7|28806|28786|28824.3|28804.3|28786|28766|2281
1597165200000|2020-08-11 17:00:00|28809.8|28789.8|28799.9|28779.9|28814.8|28794.8|28794.8|28774.8|593
1597165500000|2020-08-11 17:05:00|28794.9|28774.9|28799.9|28779.9|28804.3|28784.3|28784.9|28764.9|122
1597165800000|2020-08-11 17:10:00|28799.3|28779.3|28803.7|28783.7|28808.7|28788.7|28792.4|28772.4|164
1597166100000|2020-08-11 17:15:00|28804.3|28784.3|28834.3|28814.3|28834.3|28814.3|28794.3|28774.3|346
1597166400000|2020-08-11 17:20:00|28833.8|28813.8|28839.3|28819.3|28843.8|28823.8|28829.3|28809.3|357
1597166700000|2020-08-11 17:25:00|28838.8|28818.8|28839.3|28819.3|28844.3|28824.3|28834.3|28814.3|132
1597167000000|2020-08-11 17:30:00|28839.9|28819.9|28836.3|28816.3|28843.8|28823.8|28834.4|28814.4|100
1597167300000|2020-08-11 17:35:00|28834.4|28814.4|28834.9|28814.9|28839.4|28819.4|28824.4|28804.4|114
1597167600000|2020-08-11 17:40:00|28834.4|28814.4|28829.4|28809.4|28834.4|28814.4|28824.4|28804.4|94
1597167900000|2020-08-11 17:45:00|28824.9|28804.9|28822.5|28802.5|28833.8|28813.8|28814.4|28794.4|101
1597168200000|2020-08-11 17:50:00|28820|28800|28821.3|28801.3|28827.5|28807.5|28811.9|28791.9|221
1597168500000|2020-08-11 17:55:00|28823.3|28803.3|28806.9|28786.9|28824.4|28804.4|28796.3|28776.3|264
1597168800000|2020-08-11 18:00:00|28807.5|28787.5|28794.4|28774.4|28807.5|28787.5|28778.9|28758.9|200
1597169100000|2020-08-11 18:05:00|28790|28770|28764.4|28744.4|28794.4|28774.4|28764.4|28744.4|113
1597169400000|2020-08-11 18:10:00|28760|28740|28738.1|28718.1|28760|28740|28734.5|28714.5|141
1597169700000|2020-08-11 18:15:00|28740|28720|28749.5|28729.5|28754.5|28734.5|28739.5|28719.5|126
1597170000000|2020-08-11 18:20:00|28747.5|28727.5|28701.4|28681.4|28749.5|28729.5|28701.4|28681.4|219
1597170300000|2020-08-11 18:25:00|28694.5|28674.5|28669.5|28649.5|28696.4|28676.4|28669.5|28649.5|247
1597170600000|2020-08-11 18:30:00|28673.4|28653.4|28647|28627|28674.5|28654.5|28629.5|28609.5|399
1597170900000|2020-08-11 18:35:00|28645.1|28625.1|28609.5|28589.5|28649.5|28629.5|28606.4|28586.4|148
1597171200000|2020-08-11 18:40:00|28607.6|28587.6|28619|28599|28629.5|28609.5|28606.4|28586.4|131
1597171500000|2020-08-11 18:45:00|28615.1|28595.1|28609.5|28589.5|28622|28602|28604.5|28584.5|79
1597171800000|2020-08-11 18:50:00|28607.6|28587.6|28639.5|28619.5|28639.5|28619.5|28604.5|28584.5|59
1597172100000|2020-08-11 18:55:00|28634.5|28614.5|28639.6|28619.6|28644.6|28624.6|28624.6|28604.6|56
1597172400000|2020-08-11 19:00:00|28634.6|28614.6|28612.6|28592.6|28639.6|28619.6|28612.1|28592.1|98
1597172700000|2020-08-11 19:05:00|28614.6|28594.6|28604.6|28584.6|28617.1|28597.1|28604.6|28584.6|126
1597173000000|2020-08-11 19:10:00|28602.7|28582.7|28604.6|28584.6|28630.2|28610.2|28599.6|28579.6|115
1597173300000|2020-08-11 19:15:00|28599.6|28579.6|28532.7|28512.7|28604.6|28584.6|28527.7|28507.7|261
1597173600000|2020-08-11 19:20:00|28534.6|28514.6|28505.8|28485.8|28550.7|28530.7|28505.8|28485.8|181
1597173900000|2020-08-11 19:25:00|28510.8|28490.8|28540.8|28520.8|28546.3|28526.3|28510.8|28490.8|110
1597174200000|2020-08-11 19:30:00|28540.2|28520.2|28490.2|28470.2|28540.8|28520.8|28485.8|28465.8|205
1597174500000|2020-08-11 19:35:00|28490.8|28470.8|28520.8|28500.8|28533.3|28513.3|28490.8|28470.8|83
1597174800000|2020-08-11 19:40:00|28521.9|28501.9|28525.8|28505.8|28532.2|28512.2|28518.3|28498.3|98
1597175100000|2020-08-11 19:45:00|28527.7|28507.7|28515.8|28495.8|28531.6|28511.6|28510.8|28490.8|61
1597175400000|2020-08-11 19:50:00|28510.8|28490.8|28511.6|28491.6|28519.7|28499.7|28494.7|28474.7|141
1597175700000|2020-08-11 19:55:00|28509.7|28489.7|28509.7|28489.7|28519.7|28499.7|28494.7|28474.7|118
1597176000000|2020-08-11 20:00:00|28502.8|28482.8|28493.6|28473.6|28502.8|28482.8|28477.8|28457.8|89
1597176300000|2020-08-11 20:05:00|28494.1|28474.1|28504.7|28484.7|28512.2|28492.2|28494.1|28474.1|58
1597176600000|2020-08-11 20:10:00|28506.7|28486.7|28514.7|28494.7|28515.3|28495.3|28494.7|28474.7|32
1597176900000|2020-08-11 20:15:00|28516.7|28496.7|28504.7|28484.7|28516.7|28496.7|28499.7|28479.7|55
1597177200000|2020-08-11 20:20:00|28504.8|28484.8|28514.8|28494.8|28514.8|28494.8|28497.8|28477.8|38
1597177500000|2020-08-11 20:25:00|28512.3|28492.3|28514.8|28494.8|28514.8|28494.8|28509.8|28489.8|36
1597177800000|2020-08-11 20:30:00|28519.2|28499.2|28529.8|28509.8|28530.4|28510.4|28517.8|28497.8|89
1597178100000|2020-08-11 20:35:00|28534.2|28514.2|28529.8|28509.8|28534.2|28514.2|28529.8|28509.8|64
1597178400000|2020-08-11 20:40:00|28533.7|28513.7|28534.8|28514.8|28534.8|28514.8|28533.7|28513.7|11
1597178700000|2020-08-11 20:45:00|28539.8|28519.8|28544.3|28524.3|28544.3|28524.3|28539.8|28519.8|48
1597179000000|2020-08-11 20:50:00|28548.7|28528.7|28544.3|28524.3|28548.7|28528.7|28544.3|28524.3|14
1597179300000|2020-08-11 20:55:00|28544.8|28524.8|28547.9|28527.9|28553.7|28533.7|28544.8|28524.8|65
1597183200000|2020-08-11 22:00:00|28550.8|28530.8|28585|28565|28585|28565|28550.8|28530.8|80
1597183500000|2020-08-11 22:05:00|28586.1|28566.1|28600|28580|28600|28580|28586.1|28566.1|50
1597183800000|2020-08-11 22:10:00|28595|28575|28585|28565|28595|28575|28585|28565|39
1597184100000|2020-08-11 22:15:00|28580|28560|28585|28565|28590|28570|28580|28560|21
1597184400000|2020-08-11 22:20:00|28588.9|28568.9|28580|28560|28590|28570|28580|28560|35
1597184700000|2020-08-11 22:25:00|28578.1|28558.1|28580.1|28560.1|28580.1|28560.1|28568.1|28548.1|58
1597185000000|2020-08-11 22:30:00|28582.6|28562.6|28612|28592|28612|28592|28582.6|28562.6|109
1597185300000|2020-08-11 22:35:00|28625.1|28605.1|28615.1|28595.1|28627.6|28607.6|28605.1|28585.1|64
1597185600000|2020-08-11 22:40:00|28612.6|28592.6|28605.1|28585.1|28612.6|28592.6|28605.1|28585.1|26
1597185900000|2020-08-11 22:45:00|28600.1|28580.1|28605.1|28585.1|28605.1|28585.1|28600.1|28580.1|20
1597186200000|2020-08-11 22:50:00|28607|28587|28610.1|28590.1|28610.1|28590.1|28605.1|28585.1|11
1597186500000|2020-08-11 22:55:00|||||||||12
1597186800000|2020-08-11 23:00:00|28608.2|28588.2|28605.1|28585.1|28610.1|28590.1|28605.1|28585.1|11
1597187100000|2020-08-11 23:05:00|28602.6|28582.6|28587.7|28567.7|28605.1|28585.1|28587.6|28567.6|23
1597187400000|2020-08-11 23:10:00|28590.2|28570.2|28567.7|28547.7|28590.2|28570.2|28567.7|28547.7|48
1597187700000|2020-08-11 23:15:00|28565.7|28545.7|28562.1|28542.1|28567.7|28547.7|28550.2|28530.2|51
1597188000000|2020-08-11 23:20:00|28564.6|28544.6|28550.2|28530.2|28570.2|28550.2|28550.2|28530.2|53
1597188300000|2020-08-11 23:25:00|28552.7|28532.7|28570.2|28550.2|28572.7|28552.7|28550.2|28530.2|28
1597188600000|2020-08-11 23:30:00|28572.7|28552.7|28585.2|28565.2|28585.2|28565.2|28570.2|28550.2|39
1597188900000|2020-08-11 23:35:00|28587.1|28567.1|28587.7|28567.7|28587.7|28567.7|28585.2|28565.2|5
1597189200000|2020-08-11 23:40:00|28585.2|28565.2|28582.7|28562.7|28587.7|28567.7|28582.7|28562.7|10
1597189500000|2020-08-11 23:45:00|28580.8|28560.8|28570.2|28550.2|28582.7|28562.7|28570.2|28550.2|25
1597189800000|2020-08-11 23:50:00|28570.8|28550.8|28562.8|28542.8|28580.3|28560.3|28562.8|28542.8|49
1597190100000|2020-08-11 23:55:00|28565.3|28545.3|28570.3|28550.3|28570.3|28550.3|28555.3|28535.3|80
1597190400000|2020-08-12 00:00:00|28565.8|28545.8|28567.8|28547.8|28570.3|28550.3|28535.8|28515.8|329
1597190700000|2020-08-12 00:05:00|28565.3|28545.3|28589.7|28569.7|28595.3|28575.3|28562.8|28542.8|108
1597191000000|2020-08-12 00:10:00|28587.8|28567.8|28590.3|28570.3|28590.3|28570.3|28575.3|28555.3|60
1597191300000|2020-08-12 00:15:00|28587.8|28567.8|28590.3|28570.3|28600.3|28580.3|28587.8|28567.8|39
1597191600000|2020-08-12 00:20:00|28594.2|28574.2|28605.3|28585.3|28609.2|28589.2|28594.2|28574.2|26
1597191900000|2020-08-12 00:25:00|28607.8|28587.8|28582.8|28562.8|28607.8|28587.8|28582.3|28562.3|63
1597192200000|2020-08-12 00:30:00|28582.3|28562.3|28568.4|28548.4|28585.3|28565.3|28560.3|28540.3|149
1597192500000|2020-08-12 00:35:00|28565.4|28545.4|28550.4|28530.4|28573.4|28553.4|28548.4|28528.4|133
1597192800000|2020-08-12 00:40:00|28548.4|28528.4|28550.4|28530.4|28563.4|28543.4|28545.4|28525.4|119
1597193100000|2020-08-12 00:45:00|28548.5|28528.5|28565.4|28545.4|28570.4|28550.4|28545.4|28525.4|102
1597193400000|2020-08-12 00:50:00|28563.5|28543.5|28550.4|28530.4|28565.4|28545.4|28547.9|28527.9|54
1597193700000|2020-08-12 00:55:00|28548.5|28528.5|28557.9|28537.9|28557.9|28537.9|28535.4|28515.4|105
1597194000000|2020-08-12 01:00:00|28555.4|28535.4|28525.4|28505.4|28560.4|28540.4|28505.4|28485.4|450
1597194300000|2020-08-12 01:05:00|28520.4|28500.4|28459.9|28439.9|28520.4|28500.4|28417.4|28397.4|684
1597194600000|2020-08-12 01:10:00|28461.8|28441.8|28375.4|28355.4|28464.3|28444.3|28375.4|28355.4|627
1597194900000|2020-08-12 01:15:00|28372.4|28352.4|28434.9|28414.9|28436|28416|28349.9|28329.9|808
1597195200000|2020-08-12 01:20:00|28435.5|28415.5|28372.4|28352.4|28435.5|28415.5|28370.5|28350.5|460
1597195500000|2020-08-12 01:25:00|28374.3|28354.3|28375.5|28355.5|28392.4|28372.4|28358.6|28338.6|335
1597195800000|2020-08-12 01:30:00|28378.6|28358.6|28400.5|28380.5|28423.6|28403.6|28370.5|28350.5|321
1597196100000|2020-08-12 01:35:00|28395.5|28375.5|28420.5|28400.5|28425.5|28405.5|28381.7|28361.7|216
1597196400000|2020-08-12 01:40:00|28418.6|28398.6|28340.5|28320.5|28418.6|28398.6|28340.5|28320.5|259
1597196700000|2020-08-12 01:45:00|28338|28318|28345.5|28325.5|28360.5|28340.5|28320.5|28300.5|469
1597197000000|2020-08-12 01:50:00|28341.7|28321.7|28380.5|28360.5|28385.5|28365.5|28338|28318|347
1597197300000|2020-08-12 01:55:00|28381.1|28361.1|28400.6|28380.6|28416.1|28396.1|28370.5|28350.5|261
1597197600000|2020-08-12 02:00:00|28398.6|28378.6|28311.1|28291.1|28400.6|28380.6|28311.1|28291.1|366
1597197900000|2020-08-12 02:05:00|28310.6|28290.6|28335.6|28315.6|28369.4|28349.4|28310.6|28290.6|305
1597198200000|2020-08-12 02:10:00|28338.7|28318.7|28343.7|28323.7|28365|28345|28333.1|28313.1|285
1597198500000|2020-08-12 02:15:00|28340.6|28320.6|28325.6|28305.6|28351.2|28331.2|28315.6|28295.6|96
1597198800000|2020-08-12 02:20:00|28320.6|28300.6|28345.6|28325.6|28350.6|28330.6|28311.2|28291.2|132
1597199100000|2020-08-12 02:25:00|28343.7|28323.7|28350|28330|28365|28345|28338.1|28318.1|176
1597199400000|2020-08-12 02:30:00|28350.6|28330.6|28355.6|28335.6|28362.6|28342.6|28323.7|28303.7|313
1597199700000|2020-08-12 02:35:00|28356.2|28336.2|28370.6|28350.6|28375.6|28355.6|28325.6|28305.6|240
1597200000000|2020-08-12 02:40:00|28373.7|28353.7|28413.7|28393.7|28415.7|28395.7|28363.7|28343.7|322
1597200300000|2020-08-12 02:45:00|28411.2|28391.2|28380.7|28360.7|28412.6|28392.6|28380.7|28360.7|207
1597200600000|2020-08-12 02:50:00|28381.3|28361.3|28367.6|28347.6|28385.1|28365.1|28352.6|28332.6|150
1597200900000|2020-08-12 02:55:00|28368.2|28348.2|28377.6|28357.6|28379.5|28359.5|28350.7|28330.7|128
1597201200000|2020-08-12 03:00:00|28375.7|28355.7|28373.2|28353.2|28390.7|28370.7|28355.7|28335.7|156
1597201500000|2020-08-12 03:05:00|28372.6|28352.6|28330.7|28310.7|28380.7|28360.7|28328.8|28308.8|169
1597201800000|2020-08-12 03:10:00|28328.8|28308.8|28338.2|28318.2|28343.8|28323.8|28320.7|28300.7|166
1597202100000|2020-08-12 03:15:00|28336.3|28316.3|28240.7|28220.7|28336.3|28316.3|28195.2|28175.2|836
1597202400000|2020-08-12 03:20:00|28238.2|28218.2|28293.3|28273.3|28310.8|28290.8|28235.7|28215.7|338
1597202700000|2020-08-12 03:25:00|28291.3|28271.3|28280.8|28260.8|28308.3|28288.3|28275.8|28255.8|243
1597203000000|2020-08-12 03:30:00|28285.2|28265.2|28300.8|28280.8|28307.7|28287.7|28282.7|28262.7|106
1597203300000|2020-08-12 03:35:00|28300.2|28280.2|28305.2|28285.2|28311.5|28291.5|28297.7|28277.7|392
1597203600000|2020-08-12 03:40:00|28307.7|28287.7|28321.6|28301.6|28324.6|28304.6|28307.7|28287.7|50
1597203900000|2020-08-12 03:45:00|28322.1|28302.1|28311.6|28291.6|28326|28306|28299.6|28279.6|84
1597204200000|2020-08-12 03:50:00|28309.6|28289.6|28309.7|28289.7|28314.7|28294.7|28307.7|28287.7|35
1597204500000|2020-08-12 03:55:00|28311.6|28291.6|28309.7|28289.7|28319.7|28299.7|28307.8|28287.8|53
1597204800000|2020-08-12 04:00:00|28307.8|28287.8|28297.8|28277.8|28307.8|28287.8|28294.7|28274.7|60
1597205100000|2020-08-12 04:05:00|28294.7|28274.7|28281.6|28261.6|28299.7|28279.7|28281.6|28261.6|79
1597205400000|2020-08-12 04:10:00|28284.7|28264.7|28289.7|28269.7|28289.7|28269.7|28284.7|28264.7|36
1597205700000|2020-08-12 04:15:00|28291.6|28271.6|28299.7|28279.7|28300.9|28280.9|28291.6|28271.6|32
1597206000000|2020-08-12 04:20:00|28301.6|28281.6|28289.7|28269.7|28302.8|28282.8|28289.7|28269.7|27
1597206300000|2020-08-12 04:25:00|28287.8|28267.8|28269.7|28249.7|28289.7|28269.7|28265.3|28245.3|63
1597206600000|2020-08-12 04:30:00|28270.3|28250.3|28207.8|28187.8|28272.8|28252.8|28202.8|28182.8|307
1597206900000|2020-08-12 04:35:00|28211.7|28191.7|28254.8|28234.8|28254.8|28234.8|28211.7|28191.7|55
1597207200000|2020-08-12 04:40:00|28255.3|28235.3|28224|28204|28255.3|28235.3|28224|28204|93
1597207500000|2020-08-12 04:45:00|28222.9|28202.9|28242.3|28222.3|28244.8|28224.8|28220.4|28200.4|89
1597207800000|2020-08-12 04:50:00|28242.9|28222.9|28247.3|28227.3|28249.8|28229.8|28234.8|28214.8|89
1597208100000|2020-08-12 04:55:00|28249.2|28229.2|28244.8|28224.8|28254.8|28234.8|28229.8|28209.8|66
1597208400000|2020-08-12 05:00:00|28241|28221|28222.3|28202.3|28244.8|28224.8|28210.4|28190.4|103
1597208700000|2020-08-12 05:05:00|28220.4|28200.4|28216|28196|28224.8|28204.8|28206|28186|73
1597209000000|2020-08-12 05:10:00|28217.9|28197.9|28201|28181|28221.7|28201.7|28197.9|28177.9|71
1597209300000|2020-08-12 05:15:00|28199.1|28179.1|28187.9|28167.9|28213.5|28193.5|28176|28156|224
1597209600000|2020-08-12 05:20:00|28186|28166|28179.1|28159.1|28186|28166|28148.5|28128.5|260
1597209900000|2020-08-12 05:25:00|28181|28161|28206|28186|28211|28191|28176.6|28156.6|174
1597210200000|2020-08-12 05:30:00|28201|28181|28239.1|28219.1|28256.6|28236.6|28199.9|28179.9|517
1597210500000|2020-08-12 05:35:00|28241.1|28221.1|28261.7|28241.7|28263.6|28243.6|28236.6|28216.6|151
1597210800000|2020-08-12 05:40:00|28263.6|28243.6|28274.2|28254.2|28274.2|28254.2|28233.6|28213.6|152
1597211100000|2020-08-12 05:45:00|28272.3|28252.3|28226.7|28206.7|28278.6|28258.6|28219.2|28199.2|185
1597211400000|2020-08-12 05:50:00|28228.6|28208.6|28161.1|28141.1|28231.7|28211.7|28156.1|28136.1|359
1597211700000|2020-08-12 05:55:00|28159.9|28139.9|28191.1|28171.1|28214.9|28194.9|28141.1|28121.1|321
1597212000000|2020-08-12 06:00:00|28193|28173|28216.1|28196.1|28226.1|28206.1|28190.5|28170.5|248
1597212300000|2020-08-12 06:05:00|28218|28198|28291.1|28271.1|28291.7|28271.7|28215.5|28195.5|370
1597212600000|2020-08-12 06:10:00|28286.7|28266.7|28315.6|28295.6|28316.1|28296.1|28281.7|28261.7|379
1597212900000|2020-08-12 06:15:00|28313.7|28293.7|28371.2|28351.2|28383.1|28363.1|28311.2|28291.2|396
1597213200000|2020-08-12 06:20:00|28370.6|28350.6|28351.2|28331.2|28373.7|28353.7|28341.2|28321.2|316
1597213500000|2020-08-12 06:25:00|28353.7|28333.7|28360.6|28340.6|28368.1|28348.1|28326.2|28306.2|167
1597213800000|2020-08-12 06:30:00|28358.1|28338.1|28379.3|28359.3|28386.2|28366.2|28341.2|28321.2|266
1597214100000|2020-08-12 06:35:00|28381.2|28361.2|28341.2|28321.2|28399.3|28379.3|28341.2|28321.2|362
1597214400000|2020-08-12 06:40:00|28346.2|28326.2|28356.2|28336.2|28371.2|28351.2|28339.3|28319.3|283
1597214700000|2020-08-12 06:45:00|28354.3|28334.3|28397.6|28377.6|28397.6|28377.6|28349.3|28329.3|324
1597215000000|2020-08-12 06:50:00|28398.2|28378.2|28425.7|28405.7|28455.1|28435.1|28396.2|28376.2|553
1597215300000|2020-08-12 06:55:00|28425.1|28405.1|28382|28362|28439.5|28419.5|28379.5|28359.5|382
1597215600000|2020-08-12 07:00:00|28380.1|28360.1|28355.1|28335.1|28395.1|28375.1|28353.2|28333.2|278
1597215900000|2020-08-12 07:05:00|28353.2|28333.2|28378.2|28358.2|28395.1|28375.1|28352|28332|167
1597216200000|2020-08-12 07:10:00|28380.1|28360.1|28422|28402|28429.5|28409.5|28375.7|28355.7|143
1597216500000|2020-08-12 07:15:00|28425.1|28405.1|28459.5|28439.5|28464.5|28444.5|28410.1|28390.1|192
1597216800000|2020-08-12 07:20:00|28461.5|28441.5|28488.2|28468.2|28489|28469|28452.6|28432.6|191
1597217100000|2020-08-12 07:25:00|28485.1|28465.1|28487.1|28467.1|28495.2|28475.2|28485.1|28465.1|144
1597217400000|2020-08-12 07:30:00|28489|28469|28510.2|28490.2|28540.2|28520.2|28487.1|28467.1|286
1597217700000|2020-08-12 07:35:00|28512.1|28492.1|28545.2|28525.2|28545.2|28525.2|28510.2|28490.2|205
1597218000000|2020-08-12 07:40:00|28544.6|28524.6|28520.8|28500.8|28544.6|28524.6|28517.7|28497.7|137
1597218300000|2020-08-12 07:45:00|28518.9|28498.9|28585.2|28565.2|28596.4|28576.4|28510.2|28490.2|424
1597218600000|2020-08-12 07:50:00|28587.7|28567.7|28625.2|28605.2|28644.6|28624.6|28587.7|28567.7|604
1597218900000|2020-08-12 07:55:00|28615.8|28595.8|28605.2|28585.2|28629.6|28609.6|28600.2|28580.2|229
1597219200000|2020-08-12 08:00:00|28609.6|28589.6|28584.6|28564.6|28629.6|28609.6|28579.6|28559.6|279
1597219500000|2020-08-12 08:05:00|28580.2|28560.2|28585.2|28565.2|28610.2|28590.2|28580.2|28560.2|185
1597219800000|2020-08-12 08:10:00|28583.3|28563.3|28602.2|28582.2|28634.1|28614.1|28575.8|28555.8|212
1597220100000|2020-08-12 08:15:00|28604.1|28584.1|28634.1|28614.1|28637.9|28617.9|28584.1|28564.1|153
1597220400000|2020-08-12 08:20:00|28637.9|28617.9|28612.2|28592.2|28644.1|28624.1|28609.7|28589.7|136
1597220700000|2020-08-12 08:25:00|28610.3|28590.3|28744.1|28724.1|28756|28736|28610.3|28590.3|702
1597221000000|2020-08-12 08:30:00|28746|28726|28702.9|28682.9|28774.1|28754.1|28697.9|28677.9|576
1597221300000|2020-08-12 08:35:00|28707.9|28687.9|28709.9|28689.9|28723|28703|28697.9|28677.9|217
1597221600000|2020-08-12 08:40:00|28710.5|28690.5|28675.5|28655.5|28733.5|28713.5|28673|28653|238
1597221900000|2020-08-12 08:45:00|28676.1|28656.1|28670.5|28650.5|28693|28673|28668|28648|187
1597222200000|2020-08-12 08:50:00|28672.4|28652.4|28645.5|28625.5|28678|28658|28636.1|28616.1|130
1597222500000|2020-08-12 08:55:00|28647.4|28627.4|28693|28673|28693|28673|28643.6|28623.6|194
1597222800000|2020-08-12 09:00:00|28692.4|28672.4|28707.4|28687.4|28713|28693|28681.1|28661.1|207
1597223100000|2020-08-12 09:05:00|28709.3|28689.3|28677.4|28657.4|28711.8|28691.8|28668|28648|130
1597223400000|2020-08-12 09:10:00|28675.5|28655.5|28658|28638|28678|28658|28658|28638|185
1597223700000|2020-08-12 09:15:00|28662.4|28642.4|28658|28638|28669.9|28649.9|28653.6|28633.6|137
1597224000000|2020-08-12 09:20:00|28657.5|28637.5|28678.1|28658.1|28690|28670|28645.5|28625.5|192
1597224300000|2020-08-12 09:25:00|28680|28660|28680.6|28660.6|28685.6|28665.6|28677.5|28657.5|91
1597224600000|2020-08-12 09:30:00|28678.7|28658.7|28703.1|28683.1|28707.5|28687.5|28678.1|28658.1|174
1597224900000|2020-08-12 09:35:00|28698.1|28678.1|28696.8|28676.8|28704.3|28684.3|28685|28665|187
1597225200000|2020-08-12 09:40:00|28696.2|28676.2|28684.3|28664.3|28699.3|28679.3|28676.8|28656.8|145
1597225500000|2020-08-12 09:45:00|28686.2|28666.2|28684.3|28664.3|28692.4|28672.4|28675.5|28655.5|93
1597225800000|2020-08-12 09:50:00|28688.1|28668.1|28708.7|28688.7|28713.7|28693.7|28688.1|28668.1|150
1597226100000|2020-08-12 09:55:00|28710.6|28690.6|28709.3|28689.3|28714.3|28694.3|28694.3|28674.3|94
1597226400000|2020-08-12 10:00:00|28711.2|28691.2|28704.3|28684.3|28716.8|28696.8|28699.3|28679.3|55
1597226700000|2020-08-12 10:05:00|28708.1|28688.1|28719.3|28699.3|28719.3|28699.3|28706.2|28686.2|66
1597227000000|2020-08-12 10:10:00|28721.2|28701.2|28745.1|28725.1|28748.2|28728.2|28719.3|28699.3|149
1597227300000|2020-08-12 10:15:00|28745.7|28725.7|28733.2|28713.2|28748.2|28728.2|28729.4|28709.4|68
1597227600000|2020-08-12 10:20:00|28731.3|28711.3|28723.2|28703.2|28738.2|28718.2|28723.2|28703.2|65
1597227900000|2020-08-12 10:25:00|28720.7|28700.7|28718.2|28698.2|28725.7|28705.7|28717.6|28697.6|48
1597228200000|2020-08-12 10:30:00|28720.1|28700.1|28723.2|28703.2|28726.3|28706.3|28718.2|28698.2|52
1597228500000|2020-08-12 10:35:00|28725.1|28705.1|28728.2|28708.2|28735.1|28715.1|28723.2|28703.2|102
1597228800000|2020-08-12 10:40:00|28727.6|28707.6|28698.2|28678.2|28727.6|28707.6|28693.2|28673.2|109
1597229100000|2020-08-12 10:45:00|28698.8|28678.8|28716.3|28696.3|28722.1|28702.1|28691.3|28671.3|112
1597229400000|2020-08-12 10:50:00|28718.2|28698.2|28718.3|28698.3|28723.2|28703.2|28708.2|28688.2|63
1597229700000|2020-08-12 10:55:00|28720.2|28700.2|28723.3|28703.3|28731.5|28711.5|28718.3|28698.3|45
1597230000000|2020-08-12 11:00:00|28725.2|28705.2|28722.1|28702.1|28728.3|28708.3|28715.8|28695.8|223
1597230300000|2020-08-12 11:05:00|28724|28704|28722.1|28702.1|28732.1|28712.1|28719.6|28699.6|76
1597230600000|2020-08-12 11:10:00|28724.6|28704.6|28725.2|28705.2|28732.1|28712.1|28722.1|28702.1|126
1597230900000|2020-08-12 11:15:00|28725.8|28705.8|28757.7|28737.7|28760.2|28740.2|28723.3|28703.3|144
1597231200000|2020-08-12 11:20:00|28753.9|28733.9|28723.3|28703.3|28753.9|28733.9|28696.4|28676.4|288
1597231500000|2020-08-12 11:25:00|28725.2|28705.2|28716.4|28696.4|28727.7|28707.7|28703.3|28683.3|126
1597231800000|2020-08-12 11:30:00|28714.5|28694.5|28724.6|28704.6|28727.1|28707.1|28698.3|28678.3|285
1597232100000|2020-08-12 11:35:00|28727.1|28707.1|28744.1|28724.1|28747.2|28727.2|28724.6|28704.6|166
1597232400000|2020-08-12 11:40:00|28746|28726|28757.2|28737.2|28762.2|28742.2|28744.1|28724.1|230
1597232700000|2020-08-12 11:45:00|28755.3|28735.3|28737.2|28717.2|28757.2|28737.2|28736.6|28716.6|145
1597233000000|2020-08-12 11:50:00|28739.1|28719.1|28732.2|28712.2|28741.6|28721.6|28725.3|28705.3|137
1597233300000|2020-08-12 11:55:00|28730.3|28710.3|28707.2|28687.2|28741.6|28721.6|28701.6|28681.6|214
1597233600000|2020-08-12 12:00:00|28702.8|28682.8|28679|28659|28731.6|28711.6|28660.8|28640.8|669
1597233900000|2020-08-12 12:05:00|28680.9|28660.9|28681.5|28661.5|28699.6|28679.6|28670.2|28650.2|299
1597234200000|2020-08-12 12:10:00|28679.6|28659.6|28687.8|28667.8|28714|28694|28677.1|28657.1|296
1597234500000|2020-08-12 12:15:00|28688.4|28668.4|28683.4|28663.4|28692.2|28672.2|28658.4|28638.4|310
1597234800000|2020-08-12 12:20:00|28685.3|28665.3|28703.4|28683.4|28707.9|28687.9|28682.8|28662.8|258
1597235100000|2020-08-12 12:25:00|28707.3|28687.3|28667.8|28647.8|28715.4|28695.4|28667.8|28647.8|551
1597235400000|2020-08-12 12:30:00|28669.7|28649.7|28679.7|28659.7|28689.7|28669.7|28659.7|28639.7|268
1597235700000|2020-08-12 12:35:00|28676.6|28656.6|28694.7|28674.7|28714.1|28694.1|28674.7|28654.7|404
1597236000000|2020-08-12 12:40:00|28698.5|28678.5|28679.7|28659.7|28704.7|28684.7|28674.7|28654.7|359
1597236300000|2020-08-12 12:45:00|28684.7|28664.7|28691.5|28671.5|28700.9|28680.9|28677.8|28657.8|223
1597236600000|2020-08-12 12:50:00|28690.9|28670.9|28646.5|28626.5|28693.4|28673.4|28642.7|28622.7|630
1597236900000|2020-08-12 12:55:00|28647.1|28627.1|28690.9|28670.9|28690.9|28670.9|28632.1|28612.1|774
1597237200000|2020-08-12 13:00:00|28689|28669|28674.7|28654.7|28739.1|28719.1|28650.9|28630.9|1359
1597237500000|2020-08-12 13:05:00|28677.2|28657.2|28645.9|28625.9|28689.7|28669.7|28609.1|28589.1|893
1597237800000|2020-08-12 13:10:00|28650.3|28630.3|28658.5|28638.5|28675.9|28655.9|28627.1|28607.1|612
1597238100000|2020-08-12 13:15:00|28656|28636|28696.6|28676.6|28701.6|28681.6|28649|28629|530
1597238400000|2020-08-12 13:20:00|28697.2|28677.2|28719.1|28699.1|28745.4|28725.4|28697.2|28677.2|714
1597238700000|2020-08-12 13:25:00|28716|28696|28699.1|28679.1|28726.7|28706.7|28686|28666|352
1597239000000|2020-08-12 13:30:00|28697.9|28677.9|28701|28681|28721|28701|28696|28676|415
1597239300000|2020-08-12 13:35:00|28705.4|28685.4|28652.2|28632.2|28716|28696|28642.2|28622.2|487
1597239600000|2020-08-12 13:40:00|28652.8|28632.8|28656|28636|28667.2|28647.2|28647.2|28627.2|279
1597239900000|2020-08-12 13:45:00|28656.6|28636.6|28657.2|28637.2|28661.6|28641.6|28622.8|28602.8|390
1597240200000|2020-08-12 13:50:00|28656.6|28636.6|28626.6|28606.6|28659.1|28639.1|28615.9|28595.9|347
1597240500000|2020-08-12 13:55:00|28627.2|28607.2|28639.2|28619.2|28649.2|28629.2|28617.8|28597.8|400
1597240800000|2020-08-12 14:00:00|28641.1|28621.1|28627.9|28607.9|28646.7|28626.7|28617.3|28597.3|298
1597241100000|2020-08-12 14:05:00|28631.7|28611.7|28657.9|28637.9|28692.3|28672.3|28622.9|28602.9|411
1597241400000|2020-08-12 14:10:00|28662.3|28642.3|28691.7|28671.7|28691.7|28671.7|28655.4|28635.4|428
1597241700000|2020-08-12 14:15:00|28692.3|28672.3|28786.1|28766.1|28791.1|28771.1|28691.7|28671.7|1298
1597242000000|2020-08-12 14:20:00|28788|28768|28933.7|28913.7|28948.7|28928.7|28785.5|28765.5|2312
1597242300000|2020-08-12 14:25:00|28936.8|28916.8|28959.4|28939.4|29000.1|28980.1|28934.3|28914.3|2289
1597242600000|2020-08-12 14:30:00|28961.3|28941.3|28947.5|28927.5|28990|28970|28932.5|28912.5|895
1597242900000|2020-08-12 14:35:00|28950|28930|28958.1|28938.1|28977.5|28957.5|28942.5|28922.5|724
1597243200000|2020-08-12 14:40:00|28961.2|28941.2|28933.2|28913.2|28982.5|28962.5|28912.5|28892.5|755
1597243500000|2020-08-12 14:45:00|28936.3|28916.3|28938.2|28918.2|28948.8|28928.8|28919.4|28899.4|605
1597243800000|2020-08-12 14:50:00|28938.8|28918.8|28998.8|28978.8|29001.3|28981.3|28938.8|28918.8|1074
1597244100000|2020-08-12 14:55:00|28999.4|28979.4|29033.2|29013.2|29037.6|29017.6|28988.8|28968.8|1148
1597244400000|2020-08-12 15:00:00|29037.6|29017.6|29042.6|29022.6|29048.2|29028.2|29017.6|28997.6|744
1597244700000|2020-08-12 15:05:00|29046.4|29026.4|29072|29052|29072|29052|29032.6|29012.6|523
1597245000000|2020-08-12 15:10:00|29073.9|29053.9|29032.6|29012.6|29081.4|29061.4|29029.5|29009.5|931
1597245300000|2020-08-12 15:15:00|29036.4|29016.4|29027.6|29007.6|29045.1|29025.1|29007|28987|505
1597245600000|2020-08-12 15:20:00|29023.8|29003.8|29018.8|28998.8|29057|29037|29016.3|28996.3|584
1597245900000|2020-08-12 15:25:00|29019.4|28999.4|28995.8|28975.8|29038.8|29018.8|28993.3|28973.3|329
1597246200000|2020-08-12 15:30:00|28998.3|28978.3|28999.5|28979.5|29015.1|28995.1|28995.8|28975.8|329
1597246500000|2020-08-12 15:35:00|28998.3|28978.3|28960.1|28940.1|28998.3|28978.3|28951.4|28931.4|727
1597246800000|2020-08-12 15:40:00|28964.5|28944.5|28974.5|28954.5|28975.1|28955.1|28934.5|28914.5|770
1597247100000|2020-08-12 15:45:00|28975.1|28955.1|28970.7|28950.7|28998.9|28978.9|28960.1|28940.1|320
1597247400000|2020-08-12 15:50:00|28970.1|28950.1|28980.7|28960.7|28987.6|28967.6|28970.1|28950.1|278
1597247700000|2020-08-12 15:55:00|28980.1|28960.1|28995.1|28975.1|29000.1|28980.1|28980.1|28960.1|236
1597248000000|2020-08-12 16:00:00|28997.6|28977.6|29007|28987|29008.9|28988.9|28980.1|28960.1|415
1597248300000|2020-08-12 16:05:00|29008.9|28988.9|29000.1|28980.1|29015.1|28995.1|28995.8|28975.8|238
1597248600000|2020-08-12 16:10:00|29003.9|28983.9|28985.2|28965.2|29010.2|28990.2|28984.6|28964.6|259
1597248900000|2020-08-12 16:15:00|28984.6|28964.6|28946.4|28926.4|28999.6|28979.6|28946.4|28926.4|320
1597249200000|2020-08-12 16:20:00|28948.3|28928.3|28950.8|28930.8|28956.5|28936.5|28926.4|28906.4|321
1597249500000|2020-08-12 16:25:00|28947|28927|28981.4|28961.4|28985.8|28965.8|28946.4|28926.4|266
1597249800000|2020-08-12 16:30:00|28985.8|28965.8|28985.8|28965.8|28989.5|28969.5|28973.9|28953.9|428
1597250100000|2020-08-12 16:35:00|28981.4|28961.4|28987|28967|28992|28972|28981.4|28961.4|324
1597250400000|2020-08-12 16:40:00|28986.4|28966.4|29001.4|28981.4|29003.3|28983.3|28977|28957|409
1597250700000|2020-08-12 16:45:00|29000.8|28980.8|28996.4|28976.4|29002|28982|28987|28967|376
1597251000000|2020-08-12 16:50:00|28997.1|28977.1|28992.7|28972.7|29007.7|28987.7|28992.1|28972.1|935
1597251300000|2020-08-12 16:55:00|28992.1|28972.1|28958.3|28938.3|29007.1|28987.1|28954.5|28934.5|2375
1597251600000|2020-08-12 17:00:00|28954.5|28934.5|28968.3|28948.3|28978.9|28958.9|28947.6|28927.6|1194
1597251900000|2020-08-12 17:05:00|28977.1|28957.1|28970.2|28950.2|28990.2|28970.2|28970.2|28950.2|190
1597252200000|2020-08-12 17:10:00|28972.7|28952.7|28990.8|28970.8|28990.8|28970.8|28968.9|28948.9|255
1597252500000|2020-08-12 17:15:00|28991.4|28971.4|28977.7|28957.7|28997.7|28977.7|28969.5|28949.5|146
1597252800000|2020-08-12 17:20:00|28978.3|28958.3|28972.7|28952.7|28978.3|28958.3|28968.3|28948.3|127
1597253100000|2020-08-12 17:25:00|28968.3|28948.3|28957.1|28937.1|28972.7|28952.7|28944|28924|175
1597253400000|2020-08-12 17:30:00|28957.8|28937.8|28967.8|28947.8|28975.9|28955.9|28957.8|28937.8|77
1597253700000|2020-08-12 17:35:00|28965.3|28945.3|28972.8|28952.8|28977.8|28957.8|28958.4|28938.4|135
1597254000000|2020-08-12 17:40:00|28972.2|28952.2|28967.8|28947.8|28977.2|28957.2|28965.9|28945.9|72
1597254300000|2020-08-12 17:45:00|28968.4|28948.4|28973.4|28953.4|28973.4|28953.4|28967.8|28947.8|68
1597254600000|2020-08-12 17:50:00|28975.3|28955.3|28967.8|28947.8|28985.3|28965.3|28967.8|28947.8|58
1597254900000|2020-08-12 17:55:00|28972.2|28952.2|28977.8|28957.8|28977.8|28957.8|28967.8|28947.8|59
1597255200000|2020-08-12 18:00:00|28977.2|28957.2|28972.8|28952.8|28984.7|28964.7|28970.3|28950.3|65
1597255500000|2020-08-12 18:05:00|28970.9|28950.9|28972.8|28952.8|28983.4|28963.4|28967.2|28947.2|84
1597255800000|2020-08-12 18:10:00|28971|28951|28967.9|28947.9|28972.9|28952.9|28962.9|28942.9|40
1597256100000|2020-08-12 18:15:00|28970.4|28950.4|28955.4|28935.4|28972.9|28952.9|28952.9|28932.9|49
1597256400000|2020-08-12 18:20:00|28952.9|28932.9|28957.9|28937.9|28959.8|28939.8|28952.9|28932.9|38
1597256700000|2020-08-12 18:25:00|28956|28936|28947.9|28927.9|28967.9|28947.9|28947.9|28927.9|42
1597257000000|2020-08-12 18:30:00|28951|28931|28952.9|28932.9|28955.4|28935.4|28947.9|28927.9|65
1597257300000|2020-08-12 18:35:00|28951|28931|28937.9|28917.9|28952.9|28932.9|28937.9|28917.9|38
1597257600000|2020-08-12 18:40:00|28942.9|28922.9|28937.9|28917.9|28952.9|28932.9|28937.9|28917.9|84
1597257900000|2020-08-12 18:45:00|28939.8|28919.8|28947.9|28927.9|28949.8|28929.8|28937.9|28917.9|25
1597258200000|2020-08-12 18:50:00|28946.7|28926.7|28933|28913|28946.7|28926.7|28927.9|28907.9|78
1597258500000|2020-08-12 18:55:00|28937.3|28917.3|28928|28908|28937.3|28917.3|28928|28908|137
1597258800000|2020-08-12 19:00:00|28928.6|28908.6|28933|28913|28938|28918|28928.6|28908.6|174
1597259100000|2020-08-12 19:05:00|28929.2|28909.2|28929.2|28909.2|28934.2|28914.2|28926.1|28906.1|54
1597259400000|2020-08-12 19:10:00|28934.2|28914.2|28939.2|28919.2|28939.2|28919.2|28929.2|28909.2|43
1597259700000|2020-08-12 19:15:00|28935.4|28915.4|28934.2|28914.2|28935.4|28915.4|28929.8|28909.8|34
1597260000000|2020-08-12 19:20:00|28929.2|28909.2|28924.2|28904.2|28929.2|28909.2|28924.2|28904.2|55
1597260300000|2020-08-12 19:25:00|28926.7|28906.7|28919.3|28899.3|28929.2|28909.2|28919.2|28899.2|68
1597260600000|2020-08-12 19:30:00|28914.3|28894.3|28898.7|28878.7|28914.3|28894.3|28881.8|28861.8|102
1597260900000|2020-08-12 19:35:00|28894.9|28874.9|28899.3|28879.3|28899.3|28879.3|28891.8|28871.8|17
1597261200000|2020-08-12 19:40:00|28896.2|28876.2|28904.3|28884.3|28911.2|28891.2|28896.2|28876.2|32
1597261500000|2020-08-12 19:45:00|28903.7|28883.7|28894.3|28874.3|28903.7|28883.7|28889.3|28869.3|58
1597261800000|2020-08-12 19:50:00|28898.1|28878.1|28884.9|28864.9|28900|28880|28884.9|28864.9|55
1597262100000|2020-08-12 19:55:00|28884.3|28864.3|28869.3|28849.3|28884.3|28864.3|28869.3|28849.3|211
1597262400000|2020-08-12 20:00:00|28868.1|28848.1|28863.1|28843.1|28868.1|28848.1|28858.7|28838.7|148
1597262700000|2020-08-12 20:05:00|28868.1|28848.1|28864.3|28844.3|28870.6|28850.6|28864.3|28844.3|34
1597263000000|2020-08-12 20:10:00|28866.2|28846.2|28863.1|28843.1|28868.1|28848.1|28853.1|28833.1|64
1597263300000|2020-08-12 20:15:00|28865|28845|28878.2|28858.2|28881.3|28861.3|28865|28845|68
1597263600000|2020-08-12 20:20:00|28873.2|28853.2|28873.2|28853.2|28878.2|28858.2|28873.2|28853.2|14
1597263900000|2020-08-12 20:25:00|28870.7|28850.7|28880.7|28860.7|28881.3|28861.3|28868.2|28848.2|49
1597264200000|2020-08-12 20:30:00|28882.6|28862.6|28883.2|28863.2|28883.2|28863.2|28878.2|28858.2|34
1597264500000|2020-08-12 20:35:00|28882.6|28862.6|28883.2|28863.2|28883.2|28863.2|28878.2|28858.2|13
1597264800000|2020-08-12 20:40:00|28878.2|28858.2|28878.2|28858.2|28883.2|28863.2|28878.2|28858.2|19
1597265100000|2020-08-12 20:45:00|28875.7|28855.7|28873.2|28853.2|28878.2|28858.2|28873.2|28853.2|48
1597265400000|2020-08-12 20:50:00|28878.2|28858.2|28878.2|28858.2|28880.1|28860.1|28873.2|28853.2|93
1597265700000|2020-08-12 20:55:00|28876.3|28856.3|28880.7|28860.7|28885.1|28865.1|28873.2|28853.2|72
1597269600000|2020-08-12 22:00:00|28867.3|28847.3|28893.4|28873.4|28893.4|28873.4|28867.3|28847.3|59
1597269900000|2020-08-12 22:05:00|28889.6|28869.6|28878.4|28858.4|28889.6|28869.6|28878.4|28858.4|11
1597270200000|2020-08-12 22:10:00|28880.9|28860.9|28888.4|28868.4|28888.4|28868.4|28880.9|28860.9|4
1597270500000|2020-08-12 22:15:00|||||||||11
1597270800000|2020-08-12 22:20:00|28889.1|28869.1|28883.4|28863.4|28893.4|28873.4|28883.4|28863.4|15
1597271100000|2020-08-12 22:25:00|28883.5|28863.5|28885.3|28865.3|28886|28866|28883.5|28863.5|12
1597271400000|2020-08-12 22:30:00|28887.8|28867.8|28888.5|28868.5|28888.5|28868.5|28884.1|28864.1|16
1597271700000|2020-08-12 22:35:00|28893.5|28873.5|28893.5|28873.5|28893.5|28873.5|28893.5|28873.5|32
1597272000000|2020-08-12 22:40:00|28888.5|28868.5|28888.5|28868.5|28893.5|28873.5|28888.5|28868.5|27
1597272300000|2020-08-12 22:45:00|28890.4|28870.4|28891|28871|28893.5|28873.5|28888.5|28868.5|12
1597272600000|2020-08-12 22:50:00|28893.5|28873.5|28888.5|28868.5|28893.5|28873.5|28888.5|28868.5|9
1597272900000|2020-08-12 22:55:00|28886.6|28866.6|28884.1|28864.1|28888.5|28868.5|28884.1|28864.1|6
1597273200000|2020-08-12 23:00:00|28887.9|28867.9|28878.5|28858.5|28888.5|28868.5|28878.5|28858.5|55
1597273500000|2020-08-12 23:05:00|28878.6|28858.6|28865.4|28845.4|28878.6|28858.6|28863.6|28843.6|68
1597273800000|2020-08-12 23:10:00|28863.6|28843.6|28878.6|28858.6|28878.6|28858.6|28863.6|28843.6|37
1597274100000|2020-08-12 23:15:00|28883.6|28863.6|28903.6|28883.6|28903.6|28883.6|28883.6|28863.6|38
1597274400000|2020-08-12 23:20:00|28906.1|28886.1|28913.6|28893.6|28915.5|28895.5|28906.1|28886.1|38
1597274700000|2020-08-12 23:25:00|28911.7|28891.7|28913.6|28893.6|28913.6|28893.6|28908.6|28888.6|32
1597275000000|2020-08-12 23:30:00|28911.1|28891.1|28908.6|28888.6|28911.1|28891.1|28908.6|28888.6|8
1597275300000|2020-08-12 23:35:00|28909.2|28889.2|28913.6|28893.6|28913.6|28893.6|28909.2|28889.2|7
1597275600000|2020-08-12 23:40:00|||||||||5
1597275900000|2020-08-12 23:45:00|28909.9|28889.9|28913.6|28893.6|28913.6|28893.6|28908.6|28888.6|21
1597276200000|2020-08-12 23:50:00|28913.7|28893.7|28918.7|28898.7|28918.7|28898.7|28913.7|28893.7|15
1597276500000|2020-08-12 23:55:00|28913.7|28893.7|28918.7|28898.7|28918.7|28898.7|28913.7|28893.7|8
1597276800000|2020-08-13 00:00:00|28923.7|28903.7|28910.6|28890.6|28936.2|28916.2|28908.7|28888.7|60
1597277100000|2020-08-13 00:05:00|28908.7|28888.7|28948.1|28928.1|28950.6|28930.6|28908.7|28888.7|102
1597277400000|2020-08-13 00:10:00|28951.8|28931.8|28953.7|28933.7|28958.7|28938.7|28946.2|28926.2|60
1597277700000|2020-08-13 00:15:00|28958.7|28938.7|28980|28960|28982.5|28962.5|28958.7|28938.7|133
1597278000000|2020-08-13 00:20:00|28981.8|28961.8|28968.1|28948.1|28982.5|28962.5|28960|28940|49
1597278300000|2020-08-13 00:25:00|28970|28950|28961.9|28941.9|28970|28950|28959.4|28939.4|37
1597278600000|2020-08-13 00:30:00|28963.7|28943.7|28946.9|28926.9|28971.9|28951.9|28946.9|28926.9|57
1597278900000|2020-08-13 00:35:00|28948.8|28928.8|28949.4|28929.4|28955|28935|28948.8|28928.8|42
1597279200000|2020-08-13 00:40:00|28948.8|28928.8|28948.8|28928.8|28948.8|28928.8|28936.3|28916.3|46
1597279500000|2020-08-13 00:45:00|28949.4|28929.4|28944.4|28924.4|28960.7|28940.7|28942.5|28922.5|39
1597279800000|2020-08-13 00:50:00|28945|28925|28933.8|28913.8|28948.8|28928.8|28925|28905|89
1597280100000|2020-08-13 00:55:00|28931.9|28911.9|28945.7|28925.7|28953.8|28933.8|28931.9|28911.9|114
1597280400000|2020-08-13 01:00:00|28943.8|28923.8|28933.8|28913.8|28968.8|28948.8|28903.8|28883.8|306
1597280700000|2020-08-13 01:05:00|28931.3|28911.3|28932|28912|28937.6|28917.6|28897|28877|195
1597281000000|2020-08-13 01:10:00|28933.8|28913.8|28927|28907|28940.1|28920.1|28925.1|28905.1|132
1597281300000|2020-08-13 01:15:00|28930.1|28910.1|28883.9|28863.9|28940.1|28920.1|28869.5|28849.5|271
1597281600000|2020-08-13 01:20:00|28883.2|28863.2|28883.9|28863.9|28895.1|28875.1|28878.9|28858.9|139
1597281900000|2020-08-13 01:25:00|28887.6|28867.6|28913.3|28893.3|28913.9|28893.9|28883.9|28863.9|135
1597282200000|2020-08-13 01:30:00|28913.9|28893.9|28903.9|28883.9|28928.3|28908.3|28890.8|28870.8|199
1597282500000|2020-08-13 01:35:00|28905.8|28885.8|28873.9|28853.9|28905.8|28885.8|28865.8|28845.8|140
1597282800000|2020-08-13 01:40:00|28872|28852|28859.5|28839.5|28893.9|28873.9|28859.5|28839.5|154
1597283100000|2020-08-13 01:45:00|28858.9|28838.9|28873.9|28853.9|28878.9|28858.9|28848.9|28828.9|149
1597283400000|2020-08-13 01:50:00|28875.8|28855.8|28853.9|28833.9|28880.8|28860.8|28849.6|28829.6|128
1597283700000|2020-08-13 01:55:00|28855.8|28835.8|28831.5|28811.5|28858.9|28838.9|28829.6|28809.6|140
1597284000000|2020-08-13 02:00:00|28829.6|28809.6|28844|28824|28849|28829|28825.8|28805.8|172
1597284300000|2020-08-13 02:05:00|28842.1|28822.1|28809.6|28789.6|28842.1|28822.1|28805.2|28785.2|147
1597284600000|2020-08-13 02:10:00|28807.1|28787.1|28819|28799|28819|28799|28794|28774|140
1597284900000|2020-08-13 02:15:00|28817.1|28797.1|28839|28819|28839|28819|28814.6|28794.6|83
1597285200000|2020-08-13 02:20:00|28837.1|28817.1|28837.1|28817.1|28847.1|28827.1|28834|28814|76
1597285500000|2020-08-13 02:25:00|28839|28819|28839.6|28819.6|28848.4|28828.4|28834.6|28814.6|42
1597285800000|2020-08-13 02:30:00|28839|28819|28834|28814|28841.5|28821.5|28819|28799|261
1597286100000|2020-08-13 02:35:00|28835.9|28815.9|28834|28814|28838.4|28818.4|28829|28809|65
1597286400000|2020-08-13 02:40:00|28835.9|28815.9|28842.2|28822.2|28849.1|28829.1|28829.7|28809.7|113
1597286700000|2020-08-13 02:45:00|28844.1|28824.1|28829.7|28809.7|28844.1|28824.1|28819.1|28799.1|186
1597287000000|2020-08-13 02:50:00|28829.1|28809.1|28831.6|28811.6|28839.1|28819.1|28824.1|28804.1|94
1597287300000|2020-08-13 02:55:00|28829.1|28809.1|28859.1|28839.1|28859.1|28839.1|28816|28796|162
1597287600000|2020-08-13 03:00:00|28857.2|28837.2|28854.1|28834.1|28871|28851|28849.1|28829.1|131
1597287900000|2020-08-13 03:05:00|28856|28836|28841.6|28821.6|28859.1|28839.1|28839.1|28819.1|51
1597288200000|2020-08-13 03:10:00|28843.5|28823.5|28839.8|28819.8|28849.1|28829.1|28839.1|28819.1|96
1597288500000|2020-08-13 03:15:00|28839.1|28819.1|28812.9|28792.9|28839.1|28819.1|28799.1|28779.1|208
1597288800000|2020-08-13 03:20:00|28813.5|28793.5|28784.2|28764.2|28817.9|28797.9|28784.2|28764.2|192
1597289100000|2020-08-13 03:25:00|28783.5|28763.5|28789.2|28769.2|28789.2|28769.2|28773.5|28753.5|121
1597289400000|2020-08-13 03:30:00|28788.5|28768.5|28779.2|28759.2|28794.2|28774.2|28778.6|28758.6|99
1597289700000|2020-08-13 03:35:00|28781.1|28761.1|28778.6|28758.6|28783.6|28763.6|28773.6|28753.6|35
1597290000000|2020-08-13 03:40:00|28780.4|28760.4|28793.6|28773.6|28793.6|28773.6|28778.6|28758.6|107
1597290300000|2020-08-13 03:45:00|28795.5|28775.5|28781.1|28761.1|28795.5|28775.5|28781.1|28761.1|51
1597290600000|2020-08-13 03:50:00|28778|28758|28768.6|28748.6|28781.1|28761.1|28761.7|28741.7|96
1597290900000|2020-08-13 03:55:00|28769.2|28749.2|28768.6|28748.6|28773.6|28753.6|28764.2|28744.2|59
1597291200000|2020-08-13 04:00:00|28768|28748|28771.1|28751.1|28778.6|28758.6|28759.2|28739.2|81
1597291500000|2020-08-13 04:05:00|28769.3|28749.3|28769.3|28749.3|28769.3|28749.3|28760.5|28740.5|35
1597291800000|2020-08-13 04:10:00|28767.4|28747.4|28773.6|28753.6|28773.6|28753.6|28751.8|28731.8|53
1597292100000|2020-08-13 04:15:00|28773.7|28753.7|28779.3|28759.3|28781.2|28761.2|28773.7|28753.7|28
1597292400000|2020-08-13 04:20:00|28779.9|28759.9|28789.3|28769.3|28794.3|28774.3|28779.9|28759.9|69
1597292700000|2020-08-13 04:25:00|28788.7|28768.7|28786.8|28766.8|28788.7|28768.7|28779.3|28759.3|26
1597293000000|2020-08-13 04:30:00|28787.4|28767.4|28784.3|28764.3|28789.3|28769.3|28779.3|28759.3|27
1597293300000|2020-08-13 04:35:00|28779.3|28759.3|28784.3|28764.3|28784.3|28764.3|28779.3|28759.3|14
1597293600000|2020-08-13 04:40:00|28780.6|28760.6|28774.3|28754.3|28784.3|28764.3|28774.3|28754.3|23
1597293900000|2020-08-13 04:45:00|28769.3|28749.3|28771.2|28751.2|28771.2|28751.2|28763.7|28743.7|22
1597294200000|2020-08-13 04:50:00|28769.4|28749.4|28769.4|28749.4|28774.4|28754.4|28769.4|28749.4|26
1597294500000|2020-08-13 04:55:00|28768.7|28748.7|28765|28745|28770|28750|28765|28745|28
1597294800000|2020-08-13 05:00:00|28761.3|28741.3|28754.4|28734.4|28761.3|28741.3|28750|28730|83
1597295100000|2020-08-13 05:05:00|28756.3|28736.3|28777.5|28757.5|28777.5|28757.5|28754.4|28734.4|42
1597295400000|2020-08-13 05:10:00|28775|28755|28787.5|28767.5|28789.4|28769.4|28774.4|28754.4|99
1597295700000|2020-08-13 05:15:00|28785|28765|28804.4|28784.4|28806.3|28786.3|28780.7|28760.7|64
1597296000000|2020-08-13 05:20:00|28809.4|28789.4|28812.6|28792.6|28819.4|28799.4|28809.4|28789.4|68
1597296300000|2020-08-13 05:25:00|28811.9|28791.9|28814.5|28794.5|28819.4|28799.4|28804.4|28784.4|77
1597296600000|2020-08-13 05:30:00|28816.3|28796.3|28782.6|28762.6|28818.8|28798.8|28779.5|28759.5|178
1597296900000|2020-08-13 05:35:00|28780.1|28760.1|28764.5|28744.5|28789.5|28769.5|28760.1|28740.1|108
1597297200000|2020-08-13 05:40:00|28759.5|28739.5|28763.9|28743.9|28768.9|28748.9|28752.6|28732.6|94
1597297500000|2020-08-13 05:45:00|28762|28742|28764.5|28744.5|28772|28752|28750.7|28730.7|123
1597297800000|2020-08-13 05:50:00|28766.4|28746.4|28730.8|28710.8|28782|28762|28725.8|28705.8|210
1597298100000|2020-08-13 05:55:00|28730.1|28710.1|28736.4|28716.4|28739.5|28719.5|28724.5|28704.5|138
1597298400000|2020-08-13 06:00:00|28734.5|28714.5|28764.5|28744.5|28792|28772|28734.5|28714.5|235
1597298700000|2020-08-13 06:05:00|28765.8|28745.8|28765.2|28745.2|28774.5|28754.5|28759.5|28739.5|166
1597299000000|2020-08-13 06:10:00|28765.8|28745.8|28735.8|28715.8|28777.7|28757.7|28735.8|28715.8|255
1597299300000|2020-08-13 06:15:00|28740.8|28720.8|28765.8|28745.8|28768.9|28748.9|28730.8|28710.8|125
1597299600000|2020-08-13 06:20:00|28764|28744|28800.2|28780.2|28800.2|28780.2|28755.8|28735.8|165
1597299900000|2020-08-13 06:25:00|28800.8|28780.8|28820.8|28800.8|28825.8|28805.8|28800.8|28780.8|150
1597300200000|2020-08-13 06:30:00|28816.5|28796.5|28810.9|28790.9|28820.8|28800.8|28796.5|28776.5|181
1597300500000|2020-08-13 06:35:00|28805.9|28785.9|28775.9|28755.9|28810.9|28790.9|28775.9|28755.9|120
1597300800000|2020-08-13 06:40:00|28773.4|28753.4|28745.9|28725.9|28777.7|28757.7|28740.2|28720.2|241
1597301100000|2020-08-13 06:45:00|28750.3|28730.3|28757.8|28737.8|28762.8|28742.8|28745.9|28725.9|186
1597301400000|2020-08-13 06:50:00|28759.6|28739.6|28765.3|28745.3|28774.6|28754.6|28745.9|28725.9|191
1597301700000|2020-08-13 06:55:00|28764.7|28744.7|28763.4|28743.4|28764.7|28744.7|28740.3|28720.3|165
1597302000000|2020-08-13 07:00:00|28765.3|28745.3|28730.3|28710.3|28770.3|28750.3|28720.3|28700.3|271
1597302300000|2020-08-13 07:05:00|28732.2|28712.2|28692.2|28672.2|28732.2|28712.2|28677.2|28657.2|277
1597302600000|2020-08-13 07:10:00|28692.8|28672.8|28674.7|28654.7|28704.7|28684.7|28655.3|28635.3|412
1597302900000|2020-08-13 07:15:00|28672.8|28652.8|28663.5|28643.5|28674.7|28654.7|28646|28626|273
1597303200000|2020-08-13 07:20:00|28661.6|28641.6|28624.1|28604.1|28674.1|28654.1|28621|28601|204
1597303500000|2020-08-13 07:25:00|28622.2|28602.2|28581|28561|28629.1|28609.1|28562.2|28542.2|557
1597303800000|2020-08-13 07:30:00|28578.5|28558.5|28589.8|28569.8|28597.3|28577.3|28557.9|28537.9|331
1597304100000|2020-08-13 07:35:00|28591.6|28571.6|28594.8|28574.8|28607.3|28587.3|28577.9|28557.9|231
1597304400000|2020-08-13 07:40:00|28592.9|28572.9|28612.9|28592.9|28622.3|28602.3|28577.9|28557.9|242
1597304700000|2020-08-13 07:45:00|28612.3|28592.3|28612.9|28592.9|28641.7|28621.7|28607.9|28587.9|279
1597305000000|2020-08-13 07:50:00|28614.8|28594.8|28587.9|28567.9|28619.8|28599.8|28587.9|28567.9|141
1597305300000|2020-08-13 07:55:00|28587.3|28567.3|28592.3|28572.3|28602.3|28582.3|28585.4|28565.4|157
1597305600000|2020-08-13 08:00:00|28593|28573|28550.5|28530.5|28602.3|28582.3|28543|28523|394
1597305900000|2020-08-13 08:05:00|28552.3|28532.3|28538|28518|28554.8|28534.8|28536.1|28516.1|238
1597306200000|2020-08-13 08:10:00|28536.1|28516.1|28548|28528|28564.9|28544.9|28528.6|28508.6|274
1597306500000|2020-08-13 08:15:00|28546.1|28526.1|28548.6|28528.6|28555.5|28535.5|28538|28518|98
1597306800000|2020-08-13 08:20:00|28550.5|28530.5|28556.1|28536.1|28563.6|28543.6|28548.6|28528.6|113
1597307100000|2020-08-13 08:25:00|28555.5|28535.5|28573.7|28553.7|28576.2|28556.2|28539.3|28519.3|137
1597307400000|2020-08-13 08:30:00|28569.9|28549.9|28548.7|28528.7|28574.3|28554.3|28538.7|28518.7|170
1597307700000|2020-08-13 08:35:00|28544.9|28524.9|28556.2|28536.2|28558.7|28538.7|28538.7|28518.7|280
1597308000000|2020-08-13 08:40:00|28558.1|28538.1|28608.1|28588.1|28608.1|28588.1|28558.1|28538.1|175
1597308300000|2020-08-13 08:45:00|28603.7|28583.7|28645.6|28625.6|28648.1|28628.1|28603.7|28583.7|171
1597308600000|2020-08-13 08:50:00|28647.4|28627.4|28639.4|28619.4|28648.7|28628.7|28628.7|28608.7|140
1597308900000|2020-08-13 08:55:00|28636.2|28616.2|28654.4|28634.4|28663.7|28643.7|28626.9|28606.9|126
1597309200000|2020-08-13 09:00:00|28651.9|28631.9|28659.4|28639.4|28664.4|28644.4|28639.4|28619.4|99
1597309500000|2020-08-13 09:05:00|28658.8|28638.8|28679.4|28659.4|28679.4|28659.4|28656.9|28636.9|161
1597309800000|2020-08-13 09:10:00|28678.8|28658.8|28689.4|28669.4|28698.8|28678.8|28678.8|28658.8|186
1597310100000|2020-08-13 09:15:00|28688.8|28668.8|28693.8|28673.8|28703.2|28683.2|28681.3|28661.3|112
1597310400000|2020-08-13 09:20:00|28691.9|28671.9|28663.8|28643.8|28693.8|28673.8|28658.8|28638.8|117
1597310700000|2020-08-13 09:25:00|28665.7|28645.7|28664.4|28644.4|28674.4|28654.4|28655.1|28635.1|90
1597311000000|2020-08-13 09:30:00|28662.6|28642.6|28657|28637|28664.5|28644.5|28639.5|28619.5|108
1597311300000|2020-08-13 09:35:00|28656.3|28636.3|28645.7|28625.7|28658.2|28638.2|28645.7|28625.7|156
1597311600000|2020-08-13 09:40:00|28650.1|28630.1|28653.3|28633.3|28656.4|28636.4|28640.1|28620.1|95
1597311900000|2020-08-13 09:45:00|28658.3|28638.3|28667|28647|28674.5|28654.5|28658.3|28638.3|87
1597312200000|2020-08-13 09:50:00|28665.1|28645.1|28663.3|28643.3|28666.4|28646.4|28655.1|28635.1|73
1597312500000|2020-08-13 09:55:00|28665.1|28645.1|28678.9|28658.9|28678.9|28658.9|28659.5|28639.5|154
1597312800000|2020-08-13 10:00:00|28674.5|28654.5|28678.9|28658.9|28679.5|28659.5|28667|28647|108
1597313100000|2020-08-13 10:05:00|28679.5|28659.5|28690.8|28670.8|28690.8|28670.8|28671.4|28651.4|106
1597313400000|2020-08-13 10:10:00|28693.3|28673.3|28704.6|28684.6|28713.9|28693.9|28693.3|28673.3|134
1597313700000|2020-08-13 10:15:00|28699.6|28679.6|28708.9|28688.9|28708.9|28688.9|28698.9|28678.9|130
1597314000000|2020-08-13 10:20:00|28711.4|28691.4|28719|28699|28719|28699|28708.9|28688.9|58
1597314300000|2020-08-13 10:25:00|28720.8|28700.8|28734.6|28714.6|28737.1|28717.1|28719|28699|133
1597314600000|2020-08-13 10:30:00|28729.6|28709.6|28724|28704|28729.6|28709.6|28714.6|28694.6|89
1597314900000|2020-08-13 10:35:00|28726.5|28706.5|28724.6|28704.6|28729|28709|28717.1|28697.1|66
1597315200000|2020-08-13 10:40:00|28722.8|28702.8|28704|28684|28722.8|28702.8|28704|28684|60
1597315500000|2020-08-13 10:45:00|28708.4|28688.4|28709|28689|28709|28689|28704|28684|32
1597315800000|2020-08-13 10:50:00|28704.7|28684.7|28694|28674|28709.7|28689.7|28694|28674|51
1597316100000|2020-08-13 10:55:00|28697.2|28677.2|28675.3|28655.3|28697.2|28677.2|28670.3|28650.3|276
1597316400000|2020-08-13 11:00:00|28678.4|28658.4|28715.3|28695.3|28715.3|28695.3|28655.3|28635.3|459
1597316700000|2020-08-13 11:05:00|28717.2|28697.2|28712.2|28692.2|28725.3|28705.3|28709.1|28689.1|154
1597317000000|2020-08-13 11:10:00|28714.1|28694.1|28710.9|28690.9|28715.9|28695.9|28691.6|28671.6|139
1597317300000|2020-08-13 11:15:00|28709.1|28689.1|28699.1|28679.1|28729.1|28709.1|28689.7|28669.7|134
1597317600000|2020-08-13 11:20:00|28698.5|28678.5|28684.1|28664.1|28701.6|28681.6|28679.1|28659.1|154
1597317900000|2020-08-13 11:25:00|28679.7|28659.7|28666.6|28646.6|28684.1|28664.1|28654.1|28634.1|188
1597318200000|2020-08-13 11:30:00|28664.8|28644.8|28691.6|28671.6|28701|28681|28662.3|28642.3|211
1597318500000|2020-08-13 11:35:00|28689.8|28669.8|28688.5|28668.5|28699.1|28679.1|28683.5|28663.5|377
1597318800000|2020-08-13 11:40:00|28686.6|28666.6|28696|28676|28711|28691|28684.1|28664.1|124
1597319100000|2020-08-13 11:45:00|28694.2|28674.2|28704.2|28684.2|28709.2|28689.2|28688.5|28668.5|96
1597319400000|2020-08-13 11:50:00|28707.9|28687.9|28679.2|28659.2|28709.2|28689.2|28668.5|28648.5|259
1597319700000|2020-08-13 11:55:00|28679.8|28659.8|28639.2|28619.2|28681.7|28661.7|28639.2|28619.2|154
1597320000000|2020-08-13 12:00:00|28636.7|28616.7|28619.2|28599.2|28646.7|28626.7|28607.3|28587.3|311
1597320300000|2020-08-13 12:05:00|28615.5|28595.5|28605.5|28585.5|28625.5|28605.5|28600.5|28580.5|294
1597320600000|2020-08-13 12:10:00|28601.1|28581.1|28611.1|28591.1|28611.1|28591.1|28576.8|28556.8|394
1597320900000|2020-08-13 12:15:00|28610.5|28590.5|28580.5|28560.5|28612.4|28592.4|28579.9|28559.9|313
1597321200000|2020-08-13 12:20:00|28584.2|28564.2|28525.5|28505.5|28584.9|28564.9|28501.2|28481.2|722
1597321500000|2020-08-13 12:25:00|28521.8|28501.8|28534.3|28514.3|28547.4|28527.4|28520.5|28500.5|341
1597321800000|2020-08-13 12:30:00|28534.9|28514.9|28550.6|28530.6|28566.8|28546.8|28509.3|28489.3|590
1597322100000|2020-08-13 12:35:00|28552.4|28532.4|28557.4|28537.4|28564.3|28544.3|28549.3|28529.3|331
1597322400000|2020-08-13 12:40:00|28559.3|28539.3|28536.2|28516.2|28574.3|28554.3|28531.2|28511.2|511
1597322700000|2020-08-13 12:45:00|28541.2|28521.2|28568.1|28548.1|28575.6|28555.6|28539.9|28519.9|449
1597323000000|2020-08-13 12:50:00|28566.2|28546.2|28564.3|28544.3|28569.3|28549.3|28550|28530|255
1597323300000|2020-08-13 12:55:00|28562.5|28542.5|28569.3|28549.3|28581.8|28561.8|28560.6|28540.6|243
1597323600000|2020-08-13 13:00:00|28565|28545|28422.6|28402.6|28576.2|28556.2|28402.6|28382.6|1772
1597323900000|2020-08-13 13:05:00|28421.9|28401.9|28436.9|28416.9|28436.9|28416.9|28386.9|28366.9|1150
1597324200000|2020-08-13 13:10:00|28440.6|28420.6|28446.9|28426.9|28478.2|28458.2|28421.9|28401.9|927
1597324500000|2020-08-13 13:15:00|28445.1|28425.1|28460.7|28440.7|28488.2|28468.2|28426.9|28406.9|601
1597324800000|2020-08-13 13:20:00|28458.8|28438.8|28461.3|28441.3|28475.7|28455.7|28446.3|28426.3|419
1597325100000|2020-08-13 13:25:00|28466.3|28446.3|28430.7|28410.7|28472.5|28452.5|28420.7|28400.7|533
1597325400000|2020-08-13 13:30:00|28433.8|28413.8|28445.1|28425.1|28450.7|28430.7|28429.5|28409.5|434
1597325700000|2020-08-13 13:35:00|28445.7|28425.7|28522.6|28502.6|28530.1|28510.1|28441.4|28421.4|948
1597326000000|2020-08-13 13:40:00|28520.7|28500.7|28534.5|28514.5|28550.1|28530.1|28512.6|28492.6|496
1597326300000|2020-08-13 13:45:00|28532.6|28512.6|28487.6|28467.6|28534.5|28514.5|28484.5|28464.5|420
1597326600000|2020-08-13 13:50:00|28489.5|28469.5|28457.6|28437.6|28489.5|28469.5|28455.1|28435.1|488
1597326900000|2020-08-13 13:55:00|28459.5|28439.5|28470.1|28450.1|28478.2|28458.2|28439.5|28419.5|506
1597327200000|2020-08-13 14:00:00|28468.9|28448.9|28410.2|28390.2|28468.9|28448.9|28405.2|28385.2|577
1597327500000|2020-08-13 14:05:00|28409.5|28389.5|28373.3|28353.3|28415.2|28395.2|28366.4|28346.4|699
1597327800000|2020-08-13 14:10:00|28375.2|28355.2|28356.5|28336.5|28386.4|28366.4|28347.1|28327.1|691
1597328100000|2020-08-13 14:15:00|28352.7|28332.7|28369.6|28349.6|28369.6|28349.6|28307.1|28287.1|1267
1597328400000|2020-08-13 14:20:00|28367.8|28347.8|28339.6|28319.6|28377.8|28357.8|28337.8|28317.8|735
1597328700000|2020-08-13 14:25:00|28340.3|28320.3|28311.6|28291.6|28372.1|28352.1|28311.6|28291.6|1090
1597329000000|2020-08-13 14:30:00|28308.4|28288.4|28289.1|28269.1|28317.8|28297.8|28278.4|28258.4|965
1597329300000|2020-08-13 14:35:00|28284.1|28264.1|28274.1|28254.1|28284.1|28264.1|28248.4|28228.4|908
1597329600000|2020-08-13 14:40:00|28273.4|28253.4|28238.5|28218.5|28274.1|28254.1|28224.1|28204.1|1483
1597329900000|2020-08-13 14:45:00|28234.1|28214.1|28188.5|28168.5|28238.5|28218.5|28172.8|28152.8|1182
1597330200000|2020-08-13 14:50:00|28186.6|28166.6|28138.5|28118.5|28189.1|28169.1|28129.1|28109.1|1069
1597330500000|2020-08-13 14:55:00|28134.1|28114.1|28189.8|28169.8|28203.5|28183.5|28096.1|28076.1|1566
1597330800000|2020-08-13 15:00:00|28184.2|28164.2|28087.9|28067.9|28184.2|28164.2|28085.4|28065.4|1197
1597331100000|2020-08-13 15:05:00|28087.3|28067.3|28064.8|28044.8|28098.5|28078.5|28055.4|28035.4|1225
1597331400000|2020-08-13 15:10:00|28066.7|28046.7|28124.2|28104.2|28124.2|28104.2|28059.8|28039.8|1062
1597331700000|2020-08-13 15:15:00|28122.3|28102.3|28079.8|28059.8|28124.8|28104.8|28079.8|28059.8|676
1597332000000|2020-08-13 15:20:00|28076.1|28056.1|28080.5|28060.5|28101.8|28081.8|28063.6|28043.6|955
1597332300000|2020-08-13 15:25:00|28076.8|28056.8|28082.4|28062.4|28088|28068|28044.9|28024.9|920
1597332600000|2020-08-13 15:30:00|28083.1|28063.1|28081.8|28061.8|28106.2|28086.2|28065.5|28045.5|965
1597332900000|2020-08-13 15:35:00|28083.7|28063.7|28076.8|28056.8|28103.1|28083.1|28072.5|28052.5|605
1597333200000|2020-08-13 15:40:00|28078.7|28058.7|28086.2|28066.2|28086.8|28066.8|28061.2|28041.2|552
1597333500000|2020-08-13 15:45:00|28082.5|28062.5|28056.9|28036.9|28082.5|28062.5|28040|28020|982
1597333800000|2020-08-13 15:50:00|28054.4|28034.4|28041.9|28021.9|28066.9|28046.9|28041.2|28021.2|970
1597334100000|2020-08-13 15:55:00|28045.6|28025.6|28086.9|28066.9|28093.7|28073.7|28045.6|28025.6|436
1597334400000|2020-08-13 16:00:00|28086.2|28066.2|28094.4|28074.4|28095|28075|28063.2|28043.2|478
1597334700000|2020-08-13 16:05:00|28091.9|28071.9|28126.3|28106.3|28138.8|28118.8|28091.9|28071.9|798
1597335000000|2020-08-13 16:10:00|28122.6|28102.6|28095.1|28075.1|28126.9|28106.9|28088.2|28068.2|383
1597335300000|2020-08-13 16:15:00|28094.4|28074.4|28078.2|28058.2|28102.6|28082.6|28078.2|28058.2|302
1597335600000|2020-08-13 16:20:00|28081.9|28061.9|28095.1|28075.1|28095.7|28075.7|28076.9|28056.9|258
1597335900000|2020-08-13 16:25:00|28097.6|28077.6|28065.1|28045.1|28097.6|28077.6|28065.1|28045.1|300
1597336200000|2020-08-13 16:30:00|28067|28047|28077|28057|28088.3|28068.3|28063.3|28043.3|359
1597336500000|2020-08-13 16:35:00|28076.3|28056.3|28082|28062|28082|28062|28068.3|28048.3|223
1597336800000|2020-08-13 16:40:00|28087|28067|28110.1|28090.1|28110.1|28090.1|28087|28067|1141
1597337100000|2020-08-13 16:45:00|28110.7|28090.7|28133.2|28113.2|28155.1|28135.1|28100.7|28080.7|580
1597337400000|2020-08-13 16:50:00|28132.6|28112.6|28135.7|28115.7|28163.2|28143.2|28130.7|28110.7|622
1597337700000|2020-08-13 16:55:00|28136.4|28116.4|28129.6|28109.6|28155.8|28135.8|28129.6|28109.6|3195
1597338000000|2020-08-13 17:00:00|28130.2|28110.2|28167.1|28147.1|28168.9|28148.9|28130.2|28110.2|909
1597338300000|2020-08-13 17:05:00|28166.4|28146.4|28162.1|28142.1|28173.3|28153.3|28157.1|28137.1|167
1597338600000|2020-08-13 17:10:00|28163.9|28143.9|28181.5|28161.5|28185.8|28165.8|28163.9|28143.9|269
1597338900000|2020-08-13 17:15:00|28180.8|28160.8|28177.1|28157.1|28181.5|28161.5|28166.5|28146.5|190
1597339200000|2020-08-13 17:20:00|28176.5|28156.5|28162.1|28142.1|28177.1|28157.1|28158.4|28138.4|186
1597339500000|2020-08-13 17:25:00|28161.5|28141.5|28162.1|28142.1|28169.6|28149.6|28157.1|28137.1|80
1597339800000|2020-08-13 17:30:00|28158.4|28138.4|28142.8|28122.8|28158.4|28138.4|28142.8|28122.8|232
1597340100000|2020-08-13 17:35:00|28142.2|28122.2|28151.5|28131.5|28157.2|28137.2|28131.5|28111.5|137
1597340400000|2020-08-13 17:40:00|28152.2|28132.2|28131.5|28111.5|28156.5|28136.5|28131.5|28111.5|116
1597340700000|2020-08-13 17:45:00|28130.9|28110.9|28119|28099|28134.7|28114.7|28117.2|28097.2|157
1597341000000|2020-08-13 17:50:00|28119.7|28099.7|28125.9|28105.9|28126.6|28106.6|28114.1|28094.1|127
1597341300000|2020-08-13 17:55:00|28121.6|28101.6|28119.7|28099.7|28124.1|28104.1|28109.1|28089.1|118
1597341600000|2020-08-13 18:00:00|28116.6|28096.6|28080.4|28060.4|28117.2|28097.2|28076.6|28056.6|151
1597341900000|2020-08-13 18:05:00|28082.2|28062.2|28067.9|28047.9|28082.9|28062.9|28062.9|28042.9|125
1597342200000|2020-08-13 18:10:00|28069.8|28049.8|28046|28026|28069.8|28049.8|28040.4|28020.4|317
1597342500000|2020-08-13 18:15:00|28047.8|28027.8|27856.6|27836.6|28058.5|28038.5|27846.1|27826.1|1576
1597342800000|2020-08-13 18:20:00|27854.8|27834.8|27847.3|27827.3|27912.9|27892.9|27822.9|27802.9|672
1597343100000|2020-08-13 18:25:00|27847.9|27827.9|27861|27841|27867.9|27847.9|27822.9|27802.9|374
1597343400000|2020-08-13 18:30:00|27859.2|27839.2|27886|27866|27901|27881|27844.2|27824.2|256
1597343700000|2020-08-13 18:35:00|27889.7|27869.7|27863.5|27843.5|27890.4|27870.4|27841.7|27821.7|177
1597344000000|2020-08-13 18:40:00|27861.7|27841.7|27881.7|27861.7|27901.7|27881.7|27861.7|27841.7|249
1597344300000|2020-08-13 18:45:00|27882.4|27862.4|27937.4|27917.4|27944.9|27924.9|27882.4|27862.4|265
1597344600000|2020-08-13 18:50:00|27939.9|27919.9|27929.2|27909.2|27939.9|27919.9|27904.9|27884.9|95
1597344900000|2020-08-13 18:55:00|27931.1|27911.1|27916.7|27896.7|27936.1|27916.1|27914.9|27894.9|74
1597345200000|2020-08-13 19:00:00|27921.1|27901.1|27916.8|27896.8|27929.3|27909.3|27912.4|27892.4|93
1597345500000|2020-08-13 19:05:00|27911.8|27891.8|27916.8|27896.8|27931.8|27911.8|27906.8|27886.8|70
1597345800000|2020-08-13 19:10:00|27915.5|27895.5|27926.8|27906.8|27926.8|27906.8|27901.8|27881.8|46
1597346100000|2020-08-13 19:15:00|27924.9|27904.9|27941.8|27921.8|27949.3|27929.3|27924.3|27904.3|65
1597346400000|2020-08-13 19:20:00|27942.5|27922.5|27971.8|27951.8|27971.8|27951.8|27942.5|27922.5|149
1597346700000|2020-08-13 19:25:00|27968.1|27948.1|27965.6|27945.6|27968.1|27948.1|27950.6|27930.6|106
1597347000000|2020-08-13 19:30:00|27968.1|27948.1|27968.1|27948.1|27973.1|27953.1|27958.1|27938.1|221
1597347300000|2020-08-13 19:35:00|27973.1|27953.1|27983.2|27963.2|27988.2|27968.2|27973.1|27953.1|273
1597347600000|2020-08-13 19:40:00|27985|27965|28003.2|27983.2|28003.2|27983.2|27983.2|27963.2|145
1597347900000|2020-08-13 19:45:00|27999.5|27979.5|28008.2|27988.2|28008.2|27988.2|27998.2|27978.2|136
1597348200000|2020-08-13 19:50:00|28008.8|27988.8|28008.2|27988.2|28018.2|27998.2|28003.2|27983.2|88
1597348500000|2020-08-13 19:55:00|28010.1|27990.1|28008.2|27988.2|28013.2|27993.2|28003.2|27983.2|69
1597348800000|2020-08-13 20:00:00|28011.4|27991.4|28013.2|27993.2|28013.2|27993.2|28006.4|27986.4|127
1597349100000|2020-08-13 20:05:00|28018.2|27998.2|28013.2|27993.2|28018.2|27998.2|28013.2|27993.2|33
1597349400000|2020-08-13 20:10:00|28013.3|27993.3|28008.3|27988.3|28013.3|27993.3|28008.3|27988.3|35
1597349700000|2020-08-13 20:15:00|28008.9|27988.9|28003.9|27983.9|28008.9|27988.9|28003.9|27983.9|22
1597350000000|2020-08-13 20:20:00|28006.4|27986.4|28003.9|27983.9|28008.3|27988.3|28003.9|27983.9|6
1597350300000|2020-08-13 20:25:00|28008.9|27988.9|28009|27989|28009|27989|28008.3|27988.3|21
1597350600000|2020-08-13 20:30:00|28008.3|27988.3|28013.3|27993.3|28013.3|27993.3|28008.3|27988.3|27
1597350900000|2020-08-13 20:35:00|28014|27994|28027.7|28007.7|28027.7|28007.7|28014|27994|98
1597351200000|2020-08-13 20:40:00|28030.2|28010.2|28027|28007|28032|28012|28027|28007|43
1597351500000|2020-08-13 20:45:00|28027.7|28007.7|28032.1|28012.1|28032.1|28012.1|28027.7|28007.7|27
1597351800000|2020-08-13 20:50:00|28028.4|28008.4|28027.7|28007.7|28028.4|28008.4|28022.7|28002.7|60
1597352100000|2020-08-13 20:55:00|28030.2|28010.2|28041.4|28021.4|28042.1|28022.1|28028.4|28008.4|130
1597356000000|2020-08-13 22:00:00|28044.1|28024.1|28027.9|28007.9|28044.1|28024.1|28022.9|28002.9|113
1597356300000|2020-08-13 22:05:00|28029.8|28009.8|28032.3|28012.3|28034.8|28014.8|28024.8|28004.8|64
1597356600000|2020-08-13 22:10:00|28027.3|28007.3|28022.3|28002.3|28027.3|28007.3|28022.3|28002.3|16
1597356900000|2020-08-13 22:15:00|28018.6|27998.6|28002.3|27982.3|28018.6|27998.6|27992.3|27972.3|58
1597357200000|2020-08-13 22:20:00|27999.2|27979.2|28007.3|27987.3|28007.3|27987.3|27997.3|27977.3|25
1597357500000|2020-08-13 22:25:00|28005.5|27985.5|28004.8|27984.8|28005.5|27985.5|28002.3|27982.3|13
1597357800000|2020-08-13 22:30:00|28007.3|27987.3|28022.4|28002.4|28022.4|28002.4|28007.3|27987.3|5
1597358100000|2020-08-13 22:35:00|28021.7|28001.7|28027.4|28007.4|28027.4|28007.4|28021.7|28001.7|46
1597358400000|2020-08-13 22:40:00|28029.9|28009.9|28057.4|28037.4|28057.4|28037.4|28029.9|28009.9|120
1597358700000|2020-08-13 22:45:00|28056.7|28036.7|28053|28033|28056.7|28036.7|28053|28033|36
1597359000000|2020-08-13 22:50:00|28053.1|28033.1|28042.4|28022.4|28053.1|28033.1|28042.4|28022.4|18
1597359300000|2020-08-13 22:55:00|28037.4|28017.4|28037.4|28017.4|28042.4|28022.4|28037.4|28017.4|35
1597359600000|2020-08-13 23:00:00|28035.6|28015.6|28062.4|28042.4|28067.4|28047.4|28035.6|28015.6|68
1597359900000|2020-08-13 23:05:00|28060.6|28040.6|28060|28040|28064.9|28044.9|28057.4|28037.4|14
1597360200000|2020-08-13 23:10:00|28062.5|28042.5|28082.5|28062.5|28082.5|28062.5|28062.5|28042.5|66
1597360500000|2020-08-13 23:15:00|28081.8|28061.8|28071.8|28051.8|28081.8|28061.8|28071.8|28051.8|24
1597360800000|2020-08-13 23:20:00|28064.4|28044.4|28077.5|28057.5|28077.5|28057.5|28055|28035|81
1597361100000|2020-08-13 23:25:00|28078.2|28058.2|28080|28060|28082.5|28062.5|28078.2|28058.2|19
1597361400000|2020-08-13 23:30:00|28082.5|28062.5|28089.4|28069.4|28089.4|28069.4|28077.5|28057.5|40
1597361700000|2020-08-13 23:35:00|28087.5|28067.5|28103.2|28083.2|28105.7|28085.7|28087.5|28067.5|38
1597362000000|2020-08-13 23:40:00|28103.8|28083.8|28098.9|28078.9|28110|28090|28098.9|28078.9|69
1597362300000|2020-08-13 23:45:00|28098.2|28078.2|28113.2|28093.2|28113.2|28093.2|28096.4|28076.4|50
1597362600000|2020-08-13 23:50:00|28113.9|28093.9|28098.9|28078.9|28114.5|28094.5|28098.9|28078.9|44
1597362900000|2020-08-13 23:55:00|28097.1|28077.1|28086.4|28066.4|28097.1|28077.1|28083.9|28063.9|46
1597363200000|2020-08-14 00:00:00|28084.6|28064.6|28078.9|28058.9|28085.7|28065.7|28047.1|28027.1|107
1597363500000|2020-08-14 00:05:00|28081.4|28061.4|28087.1|28067.1|28090.8|28070.8|28073.9|28053.9|50
1597363800000|2020-08-14 00:10:00|28088.9|28068.9|28114.6|28094.6|28119.6|28099.6|28088.9|28068.9|69
1597364100000|2020-08-14 00:15:00|28114|28094|28094.6|28074.6|28114.6|28094.6|28094.6|28074.6|42
1597364400000|2020-08-14 00:20:00|28092.8|28072.8|28099|28079|28099.6|28079.6|28089.6|28069.6|59
1597364700000|2020-08-14 00:25:00|28094.6|28074.6|28084.7|28064.7|28099.6|28079.6|28074.6|28054.6|65
1597365000000|2020-08-14 00:30:00|28089|28069|28084|28064|28089.7|28069.7|28084|28064|18
1597365300000|2020-08-14 00:35:00|28085.8|28065.8|28092.2|28072.2|28105.9|28085.9|28084|28064|68
1597365600000|2020-08-14 00:40:00|28094|28074|28094|28074|28104|28084|28089|28069|67
1597365900000|2020-08-14 00:45:00|28090.4|28070.4|28084.7|28064.7|28097.2|28077.2|28079.7|28059.7|73
1597366200000|2020-08-14 00:50:00|28086.6|28066.6|28079.7|28059.7|28101.6|28081.6|28074.7|28054.7|49
1597366500000|2020-08-14 00:55:00|28074.7|28054.7|28094.7|28074.7|28099.7|28079.7|28074.7|28054.7|131
1597366800000|2020-08-14 01:00:00|28092.2|28072.2|28162.3|28142.3|28190.3|28170.3|28089.1|28069.1|757
1597367100000|2020-08-14 01:05:00|28159.8|28139.8|28239.8|28219.8|28239.8|28219.8|28144.8|28124.8|452
1597367400000|2020-08-14 01:10:00|28243.4|28223.4|28214.1|28194.1|28252.3|28232.3|28189.8|28169.8|462
1597367700000|2020-08-14 01:15:00|28212.3|28192.3|28184.1|28164.1|28212.3|28192.3|28149.1|28129.1|380
1597368000000|2020-08-14 01:20:00|28179.8|28159.8|28194.2|28174.2|28199.1|28179.1|28159.8|28139.8|262
1597368300000|2020-08-14 01:25:00|28194.8|28174.8|28224.8|28204.8|28244.8|28224.8|28189.8|28169.8|413
1597368600000|2020-08-14 01:30:00|28222.3|28202.3|28206.7|28186.7|28226.7|28206.7|28204.2|28184.2|207
1597368900000|2020-08-14 01:35:00|28209.2|28189.2|28239.2|28219.2|28239.2|28219.2|28203|28183|305
1597369200000|2020-08-14 01:40:00|28241|28221|28254.9|28234.9|28269.9|28249.9|28237.4|28217.4|251
1597369500000|2020-08-14 01:45:00|28253|28233|28298.6|28278.6|28298.6|28278.6|28253|28233|276
1597369800000|2020-08-14 01:50:00|28302.9|28282.9|28239.9|28219.9|28303.6|28283.6|28239.2|28219.2|283
1597370100000|2020-08-14 01:55:00|28239.2|28219.2|28239.3|28219.3|28244.9|28224.9|28232.4|28212.4|150
1597370400000|2020-08-14 02:00:00|28235.6|28215.6|28236.8|28216.8|28241.8|28221.8|28194.9|28174.9|282
1597370700000|2020-08-14 02:05:00|28234.9|28214.9|28229.3|28209.3|28236.8|28216.8|28214.3|28194.3|184
1597371000000|2020-08-14 02:10:00|28227.4|28207.4|28246.8|28226.8|28249.9|28229.9|28219.9|28199.9|110
1597371300000|2020-08-14 02:15:00|28244.3|28224.3|28246.8|28226.8|28259.3|28239.3|28242.5|28222.5|54
1597371600000|2020-08-14 02:20:00|28245|28225|28229.3|28209.3|28245|28225|28224.3|28204.3|89
1597371900000|2020-08-14 02:25:00|28230|28210|28240|28220|28240|28220|28230|28210|32
1597372200000|2020-08-14 02:30:00|28239.3|28219.3|28244.4|28224.4|28249.4|28229.4|28225|28205|188
1597372500000|2020-08-14 02:35:00|28247.5|28227.5|28274.4|28254.4|28274.4|28254.4|28241.3|28221.3|255
1597372800000|2020-08-14 02:40:00|28272.5|28252.5|28294.4|28274.4|28303.7|28283.7|28272.5|28252.5|272
1597373100000|2020-08-14 02:45:00|28295|28275|28324.4|28304.4|28330.6|28310.6|28289.4|28269.4|355
1597373400000|2020-08-14 02:50:00|28325.1|28305.1|28289.4|28269.4|28334.4|28314.4|28280.7|28260.7|449
1597373700000|2020-08-14 02:55:00|28285.1|28265.1|28281.3|28261.3|28288.1|28268.1|28255.1|28235.1|186
1597374000000|2020-08-14 03:00:00|28284.4|28264.4|28256.3|28236.3|28284.4|28264.4|28256.3|28236.3|144
1597374300000|2020-08-14 03:05:00|28254.4|28234.4|28249.5|28229.5|28257.6|28237.6|28225.1|28205.1|251
1597374600000|2020-08-14 03:10:00|28247.6|28227.6|28266.5|28246.5|28272.6|28252.6|28245.1|28225.1|171
1597374900000|2020-08-14 03:15:00|28269|28249|28250.8|28230.8|28271.5|28251.5|28245.8|28225.8|95
1597375200000|2020-08-14 03:20:00|28249|28229|28290.8|28270.8|28294|28274|28245.8|28225.8|193
1597375500000|2020-08-14 03:25:00|28294.5|28274.5|28270.8|28250.8|28295.8|28275.8|28270.8|28250.8|167
1597375800000|2020-08-14 03:30:00|28275.8|28255.8|28275.9|28255.9|28275.9|28255.9|28265.2|28245.2|64
1597376100000|2020-08-14 03:35:00|28276.5|28256.5|28275.9|28255.9|28282.7|28262.7|28274|28254|61
1597376400000|2020-08-14 03:40:00|28274|28254|28271.5|28251.5|28276.5|28256.5|28266.5|28246.5|52
1597376700000|2020-08-14 03:45:00|28269.7|28249.7|28261.6|28241.6|28275.9|28255.9|28261.6|28241.6|49
1597377000000|2020-08-14 03:50:00|28259.7|28239.7|28249.1|28229.1|28261.6|28241.6|28249.1|28229.1|42
1597377300000|2020-08-14 03:55:00|28244.1|28224.1|28240.9|28220.9|28247.8|28227.8|28240.9|28220.9|46
1597377600000|2020-08-14 04:00:00|28242.8|28222.8|28253.4|28233.4|28253.4|28233.4|28240.9|28220.9|31
1597377900000|2020-08-14 04:05:00|28251.6|28231.6|28256|28236|28256|28236|28250.9|28230.9|23
1597378200000|2020-08-14 04:10:00|28254.1|28234.1|28251|28231|28254.1|28234.1|28251|28231|29
1597378500000|2020-08-14 04:15:00|28252.8|28232.8|28251|28231|28256|28236|28251|28231|11
1597378800000|2020-08-14 04:20:00|28250.3|28230.3|28250.3|28230.3|28253.5|28233.5|28246|28226|22
1597379100000|2020-08-14 04:25:00|28251|28231|28246|28226|28251|28231|28246|28226|5
1597379400000|2020-08-14 04:30:00|28250.3|28230.3|28254.7|28234.7|28255.4|28235.4|28246|28226|33
1597379700000|2020-08-14 04:35:00|28255.4|28235.4|28257.9|28237.9|28257.9|28237.9|28255.4|28235.4|22
1597380000000|2020-08-14 04:40:00|28256|28236|28254.7|28234.7|28259.7|28239.7|28254.7|28234.7|14
1597380300000|2020-08-14 04:45:00|28259.1|28239.1|28261.1|28241.1|28265.4|28245.4|28257.2|28237.2|49
1597380600000|2020-08-14 04:50:00|28266.1|28246.1|28266.1|28246.1|28266.1|28246.1|28261.1|28241.1|60
1597380900000|2020-08-14 04:55:00|28267.4|28247.4|28256.1|28236.1|28271.1|28251.1|28256.1|28236.1|52
1597381200000|2020-08-14 05:00:00|28254.3|28234.3|28270.4|28250.4|28270.4|28250.4|28252.4|28232.4|38
1597381500000|2020-08-14 05:05:00|28268.6|28248.6|28276.1|28256.1|28279.3|28259.3|28268.6|28248.6|40
1597381800000|2020-08-14 05:10:00|28279.3|28259.3|28281.8|28261.8|28286.1|28266.1|28277.5|28257.5|55
1597382100000|2020-08-14 05:15:00|28285.5|28265.5|28289.3|28269.3|28291.8|28271.8|28285.5|28265.5|42
1597382400000|2020-08-14 05:20:00|28286.8|28266.8|28315.5|28295.5|28315.5|28295.5|28282.5|28262.5|156
1597382700000|2020-08-14 05:25:00|28316.2|28296.2|28316.2|28296.2|28324.3|28304.3|28316.2|28296.2|65
1597383000000|2020-08-14 05:30:00|28318|28298|28276.2|28256.2|28331.2|28311.2|28276.2|28256.2|271
1597383300000|2020-08-14 05:35:00|28274.4|28254.4|28291.2|28271.2|28291.2|28271.2|28270|28250|141
1597383600000|2020-08-14 05:40:00|28293.1|28273.1|28316.2|28296.2|28321.2|28301.2|28291.9|28271.9|210
1597383900000|2020-08-14 05:45:00|28311.2|28291.2|28291.2|28271.2|28320.6|28300.6|28289.4|28269.4|148
1597384200000|2020-08-14 05:50:00|28287.6|28267.6|28313.8|28293.8|28321.3|28301.3|28287.6|28267.6|172
1597384500000|2020-08-14 05:55:00|28315.6|28295.6|28336.3|28316.3|28358.1|28338.1|28315.6|28295.6|216
1597384800000|2020-08-14 06:00:00|28332.6|28312.6|28326.3|28306.3|28342|28322|28316.3|28296.3|336
1597385100000|2020-08-14 06:05:00|28324.5|28304.5|28340.6|28320.6|28346.3|28326.3|28319.5|28299.5|115
1597385400000|2020-08-14 06:10:00|28338.8|28318.8|28346.3|28326.3|28360|28340|28336.3|28316.3|179
1597385700000|2020-08-14 06:15:00|28351.3|28331.3|28358.8|28338.8|28363.2|28343.2|28351.3|28331.3|139
1597386000000|2020-08-14 06:20:00|28360.7|28340.7|28336.4|28316.4|28363.8|28343.8|28335.7|28315.7|192
1597386300000|2020-08-14 06:25:00|28334.5|28314.5|28351.4|28331.4|28353.2|28333.2|28327|28307|144
1597386600000|2020-08-14 06:30:00|28355.7|28335.7|28350.7|28330.7|28363.9|28343.9|28350.7|28330.7|122
1597386900000|2020-08-14 06:35:00|28348.9|28328.9|28385.7|28365.7|28387.1|28367.1|28343.9|28323.9|282
1597387200000|2020-08-14 06:40:00|28382.1|28362.1|28391.4|28371.4|28406.4|28386.4|28379.6|28359.6|304
1597387500000|2020-08-14 06:45:00|28395.7|28375.7|28361.4|28341.4|28395.7|28375.7|28356.4|28336.4|313
1597387800000|2020-08-14 06:50:00|28362.1|28342.1|28353.3|28333.3|28371.4|28351.4|28345.8|28325.8|198
1597388100000|2020-08-14 06:55:00|28351.4|28331.4|28371.5|28351.5|28375.1|28355.1|28338.3|28318.3|269
1597388400000|2020-08-14 07:00:00|28370.8|28350.8|28360.8|28340.8|28393.3|28373.3|28347.1|28327.1|232
1597388700000|2020-08-14 07:05:00|28362.6|28342.6|28356.5|28336.5|28362.6|28342.6|28341.5|28321.5|186
1597389000000|2020-08-14 07:10:00|28358.3|28338.3|28375.2|28355.2|28375.2|28355.2|28342.2|28322.2|139
1597389300000|2020-08-14 07:15:00|28373.3|28353.3|28401.5|28381.5|28416.5|28396.5|28356.5|28336.5|227
1597389600000|2020-08-14 07:20:00|28402.2|28382.2|28395.9|28375.9|28416.5|28396.5|28391.5|28371.5|124
1597389900000|2020-08-14 07:25:00|28394|28374|28390.9|28370.9|28405.9|28385.9|28378.4|28358.4|128
1597390200000|2020-08-14 07:30:00|28389|28369|28374.1|28354.1|28390.9|28370.9|28369.1|28349.1|151
1597390500000|2020-08-14 07:35:00|28373.4|28353.4|28379.7|28359.7|28391.6|28371.6|28366.6|28346.6|132
1597390800000|2020-08-14 07:40:00|28377.9|28357.9|28376.6|28356.6|28399.1|28379.1|28376.6|28356.6|101
1597391100000|2020-08-14 07:45:00|28378.4|28358.4|28361.6|28341.6|28379.1|28359.1|28352.3|28332.3|168
1597391400000|2020-08-14 07:50:00|28357.9|28337.9|28341.6|28321.6|28375.9|28355.9|28337.3|28317.3|159
1597391700000|2020-08-14 07:55:00|28339.8|28319.8|28381.6|28361.6|28381.6|28361.6|28326.6|28306.6|214
1597392000000|2020-08-14 08:00:00|28378|28358|28351|28331|28378|28358|28341.6|28321.6|120
1597392300000|2020-08-14 08:05:00|28346.6|28326.6|28381.7|28361.7|28386.7|28366.7|28346.6|28326.6|115
1597392600000|2020-08-14 08:10:00|28379.8|28359.8|28336|28316|28381.7|28361.7|28336|28316|140
1597392900000|2020-08-14 08:15:00|28333.5|28313.5|28313.5|28293.5|28351.7|28331.7|28313.5|28293.5|225
1597393200000|2020-08-14 08:20:00|28314.2|28294.2|28304.9|28284.9|28320.4|28300.4|28301.7|28281.7|246
1597393500000|2020-08-14 08:25:00|28304.2|28284.2|28296.7|28276.7|28321|28301|28284.9|28264.9|252
1597393800000|2020-08-14 08:30:00|28293.1|28273.1|28280.4|28260.4|28312.9|28292.9|28280.4|28260.4|376
1597394100000|2020-08-14 08:35:00|28277.9|28257.9|28280.4|28260.4|28285.4|28265.4|28268.6|28248.6|107
1597394400000|2020-08-14 08:40:00|28277.9|28257.9|28272.9|28252.9|28290.4|28270.4|28270.4|28250.4|105
1597394700000|2020-08-14 08:45:00|28271.1|28251.1|28235.4|28215.4|28271.1|28251.1|28213.6|28193.6|271
1597395000000|2020-08-14 08:50:00|28232.9|28212.9|28260.4|28240.4|28260.4|28240.4|28230.4|28210.4|97
1597395300000|2020-08-14 08:55:00|28262.3|28242.3|28303|28283|28307.3|28287.3|28262.3|28242.3|183
1597395600000|2020-08-14 09:00:00|28305.5|28285.5|28271.1|28251.1|28305.5|28285.5|28266.8|28246.8|159
1597395900000|2020-08-14 09:05:00|28267.5|28247.5|28241.2|28221.2|28270.5|28250.5|28240.5|28220.5|177
1597396200000|2020-08-14 09:10:00|28240.5|28220.5|28289.8|28269.8|28289.8|28269.8|28234.8|28214.8|106
1597396500000|2020-08-14 09:15:00|28288|28268|28310.5|28290.5|28313|28293|28281.2|28261.2|125
1597396800000|2020-08-14 09:20:00|28308.7|28288.7|28330.5|28310.5|28335.5|28315.5|28296.9|28276.9|147
1597397100000|2020-08-14 09:25:00|28333|28313|28330.5|28310.5|28340.5|28320.5|28315.5|28295.5|84
1597397400000|2020-08-14 09:30:00|28332.4|28312.4|28337.4|28317.4|28345.6|28325.6|28321.2|28301.2|94
1597397700000|2020-08-14 09:35:00|28333.1|28313.1|28317.4|28297.4|28335.6|28315.6|28317.4|28297.4|65
1597398000000|2020-08-14 09:40:00|28319.9|28299.9|28325.6|28305.6|28333.1|28313.1|28313.7|28293.7|81
1597398300000|2020-08-14 09:45:00|28327.4|28307.4|28306.3|28286.3|28327.4|28307.4|28306.3|28286.3|70
1597398600000|2020-08-14 09:50:00|28310.6|28290.6|28313.1|28293.1|28315.6|28295.6|28298.8|28278.8|89
1597398900000|2020-08-14 09:55:00|28312.4|28292.4|28335|28315|28335|28315|28311.3|28291.3|30
1597399200000|2020-08-14 10:00:00|28331.3|28311.3|28358.1|28338.1|28365.6|28345.6|28330.6|28310.6|109
1597399500000|2020-08-14 10:05:00|28360|28340|28330.7|28310.7|28360.7|28340.7|28330|28310|80
1597399800000|2020-08-14 10:10:00|28328.8|28308.8|28340.7|28320.7|28340.7|28320.7|28320.7|28300.7|61
1597400100000|2020-08-14 10:15:00|28343.9|28323.9|28345.7|28325.7|28350.7|28330.7|28342|28322|197
1597400400000|2020-08-14 10:20:00|28347|28327|28364.4|28344.4|28364.4|28344.4|28346.4|28326.4|64
1597400700000|2020-08-14 10:25:00|28360.7|28340.7|28370.7|28350.7|28375.7|28355.7|28360.7|28340.7|82
1597401000000|2020-08-14 10:30:00|28371.4|28351.4|28370.7|28350.7|28375.7|28355.7|28366.4|28346.4|46
1597401300000|2020-08-14 10:35:00|28368.2|28348.2|28375.7|28355.7|28380.1|28360.1|28368.2|28348.2|65
1597401600000|2020-08-14 10:40:00|28376.4|28356.4|28378.9|28358.9|28390.8|28370.8|28375.7|28355.7|78
1597401900000|2020-08-14 10:45:00|28380.8|28360.8|28381.5|28361.5|28385.8|28365.8|28378.9|28358.9|54
1597402200000|2020-08-14 10:50:00|28385.1|28365.1|28375.8|28355.8|28390.8|28370.8|28370.8|28350.8|92
1597402500000|2020-08-14 10:55:00|28373.3|28353.3|28375.8|28355.8|28380.8|28360.8|28370.8|28350.8|70
1597402800000|2020-08-14 11:00:00|28376.5|28356.5|28385.8|28365.8|28390.8|28370.8|28376.5|28356.5|73
1597403100000|2020-08-14 11:05:00|28383.3|28363.3|28388.3|28368.3|28388.3|28368.3|28373.3|28353.3|63
1597403400000|2020-08-14 11:10:00|28390.2|28370.2|28395.8|28375.8|28399.5|28379.5|28389|28369|91
1597403700000|2020-08-14 11:15:00|28397.7|28377.7|28384.5|28364.5|28400.2|28380.2|28382|28362|314
1597404000000|2020-08-14 11:20:00|28387|28367|28441.3|28421.3|28441.3|28421.3|28387|28367|243
1597404300000|2020-08-14 11:25:00|28443.2|28423.2|28474.5|28454.5|28474.5|28454.5|28443.2|28423.2|298
1597404600000|2020-08-14 11:30:00|28470.9|28450.9|28432.1|28412.1|28471.4|28451.4|28422.7|28402.7|339
1597404900000|2020-08-14 11:35:00|28434.6|28414.6|28453.9|28433.9|28458.9|28438.9|28434.6|28414.6|166
1597405200000|2020-08-14 11:40:00|28454.6|28434.6|28464.6|28444.6|28478.2|28458.2|28454.6|28434.6|140
1597405500000|2020-08-14 11:45:00|28462.8|28442.8|28456.4|28436.4|28484.6|28464.6|28454.6|28434.6|175
1597405800000|2020-08-14 11:50:00|28454.6|28434.6|28443.9|28423.9|28462.8|28442.8|28441.4|28421.4|118
1597406100000|2020-08-14 11:55:00|28441.4|28421.4|28435.3|28415.3|28454.6|28434.6|28433.9|28413.9|115
1597406400000|2020-08-14 12:00:00|28439.6|28419.6|28467.1|28447.1|28469.6|28449.6|28422.1|28402.1|310
1597406700000|2020-08-14 12:05:00|28469.6|28449.6|28499.6|28479.6|28504.6|28484.6|28469.6|28449.6|318
1597407000000|2020-08-14 12:10:00|28503.3|28483.3|28514.7|28494.7|28529|28509|28497.2|28477.2|593
1597407300000|2020-08-14 12:15:00|28519.7|28499.7|28534|28514|28537|28517|28515.8|28495.8|555
1597407600000|2020-08-14 12:20:00|28533.3|28513.3|28547.2|28527.2|28550.4|28530.4|28529.7|28509.7|377
1597407900000|2020-08-14 12:25:00|28545.4|28525.4|28592.2|28572.2|28592.2|28572.2|28540.4|28520.4|521
1597408200000|2020-08-14 12:30:00|28594.7|28574.7|28623.4|28603.4|28629.5|28609.5|28584.7|28564.7|560
1597408500000|2020-08-14 12:35:00|28622.7|28602.7|28635.2|28615.2|28658.4|28638.4|28622.7|28602.7|609
1597408800000|2020-08-14 12:40:00|28633.4|28613.4|28646.6|28626.6|28648.4|28628.4|28609.1|28589.1|426
1597409100000|2020-08-14 12:45:00|28645.9|28625.9|28633.4|28613.4|28653.4|28633.4|28612.7|28592.7|245
1597409400000|2020-08-14 12:50:00|28635.2|28615.2|28622.7|28602.7|28643.4|28623.4|28622.1|28602.1|341
1597409700000|2020-08-14 12:55:00|28620.9|28600.9|28626.4|28606.4|28630.7|28610.7|28607.1|28587.1|828
1597410000000|2020-08-14 13:00:00|28627.1|28607.1|28617.1|28597.1|28652.1|28632.1|28559.6|28539.6|1082
1597410300000|2020-08-14 13:05:00|28618.9|28598.9|28652.1|28632.1|28692.1|28672.1|28617.1|28597.1|674
1597410600000|2020-08-14 13:10:00|28653.9|28633.9|28627.1|28607.1|28679.6|28659.6|28625.8|28605.8|467
1597410900000|2020-08-14 13:15:00|28626.4|28606.4|28597.8|28577.8|28652.1|28632.1|28588.5|28568.5|494
1597411200000|2020-08-14 13:20:00|28598.5|28578.5|28602.8|28582.8|28627.8|28607.8|28596|28576|554
1597411500000|2020-08-14 13:25:00|28603.5|28583.5|28656|28636|28662.8|28642.8|28599.2|28579.2|330
1597411800000|2020-08-14 13:30:00|28654.2|28634.2|28653.5|28633.5|28679.7|28659.7|28643.5|28623.5|618
1597412100000|2020-08-14 13:35:00|28652.8|28632.8|28670.6|28650.6|28683.5|28663.5|28640.4|28620.4|556
1597412400000|2020-08-14 13:40:00|28674.2|28654.2|28670.6|28650.6|28684.2|28664.2|28664.9|28644.9|363
1597412700000|2020-08-14 13:45:00|28669.9|28649.9|28614.9|28594.9|28684.9|28664.9|28612.4|28592.4|420
1597413000000|2020-08-14 13:50:00|28615.6|28595.6|28594.3|28574.3|28641.8|28621.8|28581.8|28561.8|589
1597413300000|2020-08-14 13:55:00|28594.9|28574.9|28548.6|28528.6|28613.6|28593.6|28548.6|28528.6|762
1597413600000|2020-08-14 14:00:00|28550.4|28530.4|28585.9|28565.9|28590.9|28570.9|28547.2|28527.2|1010
1597413900000|2020-08-14 14:05:00|28589.5|28569.5|28615.9|28595.9|28619.5|28599.5|28578.4|28558.4|522
1597414200000|2020-08-14 14:10:00|28615.2|28595.2|28590.2|28570.2|28615.2|28595.2|28580.9|28560.9|518
1597414500000|2020-08-14 14:15:00|28590.9|28570.9|28599.6|28579.6|28623.9|28603.9|28587.7|28567.7|906
1597414800000|2020-08-14 14:20:00|28600.2|28580.2|28641.4|28621.4|28649.6|28629.6|28600.2|28580.2|567
1597415100000|2020-08-14 14:25:00|28643.2|28623.2|28673.2|28653.2|28677.5|28657.5|28641.4|28621.4|976
1597415400000|2020-08-14 14:30:00|28675|28655|28692.6|28672.6|28702.6|28682.6|28672.5|28652.5|609
1597415700000|2020-08-14 14:35:00|28694.4|28674.4|28662.6|28642.6|28712.6|28692.6|28659.4|28639.4|735
1597416000000|2020-08-14 14:40:00|28658.9|28638.9|28669.6|28649.6|28688.2|28668.2|28658.9|28638.9|476
1597416300000|2020-08-14 14:45:00|28670.3|28650.3|28679.6|28659.6|28689.6|28669.6|28657.1|28637.1|700
1597416600000|2020-08-14 14:50:00|28675.3|28655.3|28669.7|28649.7|28689|28669|28664.6|28644.6|272
1597416900000|2020-08-14 14:55:00|28669|28649|28637.2|28617.2|28674|28654|28632.8|28612.8|357
1597417200000|2020-08-14 15:00:00|28639|28619|28664|28644|28669.7|28649.7|28639|28619|394
1597417500000|2020-08-14 15:05:00|28664.7|28644.7|28654.7|28634.7|28684|28664|28649.7|28629.7|515
1597417800000|2020-08-14 15:10:00|28656.5|28636.5|28636.5|28616.5|28684|28664|28627.9|28607.9|404
1597418100000|2020-08-14 15:15:00|28638.3|28618.3|28619.7|28599.7|28643.3|28623.3|28619.7|28599.7|271
1597418400000|2020-08-14 15:20:00|28616.1|28596.1|28624|28604|28634.7|28614.7|28609.7|28589.7|293
1597418700000|2020-08-14 15:25:00|28624.7|28604.7|28629.7|28609.7|28630.9|28610.9|28619|28599|255
1597419000000|2020-08-14 15:30:00|28634.7|28614.7|28648.4|28628.4|28652.7|28632.7|28629.7|28609.7|399
1597419300000|2020-08-14 15:35:00|28652.7|28632.7|28669.1|28649.1|28678.4|28658.4|28648.4|28628.4|286
1597419600000|2020-08-14 15:40:00|28670.9|28650.9|28662.3|28642.3|28674.1|28654.1|28654.1|28634.1|385
1597419900000|2020-08-14 15:45:00|28664.1|28644.1|28625.5|28605.5|28669.1|28649.1|28615.5|28595.5|297
1597420200000|2020-08-14 15:50:00|28624.8|28604.8|28649.8|28629.8|28654.8|28634.8|28617.3|28597.3|314
1597420500000|2020-08-14 15:55:00|28645.5|28625.5|28669.1|28649.1|28669.1|28649.1|28641.2|28621.2|326
1597420800000|2020-08-14 16:00:00|28669.8|28649.8|28684.1|28664.1|28694.1|28674.1|28664.8|28644.8|306
1597421100000|2020-08-14 16:05:00|28682.3|28662.3|28679.8|28659.8|28689.2|28669.2|28670.5|28650.5|203
1597421400000|2020-08-14 16:10:00|28679.2|28659.2|28679.9|28659.9|28688.5|28668.5|28676.7|28656.7|280
1597421700000|2020-08-14 16:15:00|28680.5|28660.5|28689.2|28669.2|28691|28671|28674.9|28654.9|155
1597422000000|2020-08-14 16:20:00|28685.6|28665.6|28669.9|28649.9|28685.6|28665.6|28660.6|28640.6|197
1597422300000|2020-08-14 16:25:00|28669.2|28649.2|28654.2|28634.2|28674.2|28654.2|28652.4|28632.4|115
1597422600000|2020-08-14 16:30:00|28656.7|28636.7|28649.2|28629.2|28659.2|28639.2|28644.9|28624.9|169
1597422900000|2020-08-14 16:35:00|28645.6|28625.6|28644.9|28624.9|28650.6|28630.6|28636.3|28616.3|245
1597423200000|2020-08-14 16:40:00|28648.6|28628.6|28639.9|28619.9|28649.9|28629.9|28635.6|28615.6|238
1597423500000|2020-08-14 16:45:00|28638.1|28618.1|28649.9|28629.9|28653.6|28633.6|28630.6|28610.6|272
1597423800000|2020-08-14 16:50:00|28649.3|28629.3|28665|28645|28665|28645|28640|28620|286
1597424100000|2020-08-14 16:55:00|28664.3|28644.3|28662|28642|28673.6|28653.6|28656.3|28636.3|894
1597424400000|2020-08-14 17:00:00|28661.3|28641.3|28641.4|28621.4|28661.3|28641.3|28637|28617|220
1597424700000|2020-08-14 17:05:00|28640.7|28620.7|28619.6|28599.6|28646.4|28626.4|28618.9|28598.9|425
1597425000000|2020-08-14 17:10:00|28621.4|28601.4|28618.4|28598.4|28626.4|28606.4|28612.8|28592.8|195
1597425300000|2020-08-14 17:15:00|28617.8|28597.8|28618.9|28598.9|28618.9|28598.9|28609.1|28589.1|235
1597425600000|2020-08-14 17:20:00|28619.6|28599.6|28616.4|28596.4|28621.4|28601.4|28609.6|28589.6|74
1597425900000|2020-08-14 17:25:00|28618.9|28598.9|28621.4|28601.4|28626.4|28606.4|28616.4|28596.4|56
1597426200000|2020-08-14 17:30:00|28625.7|28605.7|28620.8|28600.8|28631.4|28611.4|28618.9|28598.9|54
1597426500000|2020-08-14 17:35:00|28621.4|28601.4|28622.1|28602.1|28623.3|28603.3|28619.6|28599.6|36
1597426800000|2020-08-14 17:40:00|28624|28604|28626.5|28606.5|28631.5|28611.5|28622.1|28602.1|54
1597427100000|2020-08-14 17:45:00|28624.7|28604.7|28632.2|28612.2|28636.5|28616.5|28622.2|28602.2|64
1597427400000|2020-08-14 17:50:00|28631.5|28611.5|28621.5|28601.5|28631.5|28611.5|28621.5|28601.5|80
1597427700000|2020-08-14 17:55:00|28620.8|28600.8|28626.5|28606.5|28630.8|28610.8|28619|28599|64
1597428000000|2020-08-14 18:00:00|28624.7|28604.7|28631.5|28611.5|28633.3|28613.3|28621.5|28601.5|54
1597428300000|2020-08-14 18:05:00|28629.7|28609.7|28626.5|28606.5|28631.5|28611.5|28626.5|28606.5|22
1597428600000|2020-08-14 18:10:00|28622.2|28602.2|28630.9|28610.9|28630.9|28610.9|28622.2|28602.2|31
1597428900000|2020-08-14 18:15:00|28634.5|28614.5|28635.9|28615.9|28636.6|28616.6|28631.6|28611.6|42
1597429200000|2020-08-14 18:20:00|28636.6|28616.6|28635.9|28615.9|28639.1|28619.1|28635.9|28615.9|36
1597429500000|2020-08-14 18:25:00|28636.6|28616.6|28634.8|28614.8|28636.6|28616.6|28628|28608|47
1597429800000|2020-08-14 18:30:00|28634.1|28614.1|28640.9|28620.9|28640.9|28620.9|28634.1|28614.1|48
1597430100000|2020-08-14 18:35:00|28641.6|28621.6|28643|28623|28646.6|28626.6|28640.9|28620.9|38
1597430400000|2020-08-14 18:40:00|28644.8|28624.8|28638|28618|28647.3|28627.3|28638|28618|28
1597430700000|2020-08-14 18:45:00|28633.7|28613.7|28633|28613|28633.7|28613.7|28633|28613|27
1597431000000|2020-08-14 18:50:00|28634.8|28614.8|28642.3|28622.3|28643|28623|28634.8|28614.8|105
1597431300000|2020-08-14 18:55:00|28640.5|28620.5|28639.2|28619.2|28641.7|28621.7|28636.7|28616.7|58
1597431600000|2020-08-14 19:00:00|28641|28621|28646.7|28626.7|28646.7|28626.7|28641|28621|34
1597431900000|2020-08-14 19:05:00|28647.4|28627.4|28648.1|28628.1|28653.8|28633.8|28647.4|28627.4|85
1597432200000|2020-08-14 19:10:00|28650.6|28630.6|28636.7|28616.7|28650.6|28630.6|28636|28616|47
1597432500000|2020-08-14 19:15:00|28637.4|28617.4|28637.4|28617.4|28637.4|28617.4|28633.1|28613.1|75
1597432800000|2020-08-14 19:20:00|28636.7|28616.7|28641|28621|28646.7|28626.7|28636.7|28616.7|36
1597433100000|2020-08-14 19:25:00|28638.5|28618.5|28641.7|28621.7|28641.7|28621.7|28636|28616|46
1597433400000|2020-08-14 19:30:00|28642.4|28622.4|28636.1|28616.1|28642.4|28622.4|28636.1|28616.1|43
1597433700000|2020-08-14 19:35:00|28631.1|28611.1|28626.8|28606.8|28631.8|28611.8|28626.8|28606.8|38
1597434000000|2020-08-14 19:40:00|28625|28605|28632.5|28612.5|28632.5|28612.5|28622.5|28602.5|41
1597434300000|2020-08-14 19:45:00|28633.2|28613.2|28631.8|28611.8|28636.8|28616.8|28631.8|28611.8|39
1597434600000|2020-08-14 19:50:00|28630|28610|28646.1|28626.1|28646.1|28626.1|28630|28610|44
1597434900000|2020-08-14 19:55:00|28646.8|28626.8|28653.6|28633.6|28653.6|28633.6|28646.1|28626.1|59
1597435200000|2020-08-14 20:00:00|28651.8|28631.8|28651.8|28631.8|28651.8|28631.8|28644.3|28624.3|31
1597435500000|2020-08-14 20:05:00|28649.3|28629.3|28651.8|28631.8|28651.8|28631.8|28647.5|28627.5|11
1597435800000|2020-08-14 20:10:00|28651.9|28631.9|28645.1|28625.1|28651.9|28631.9|28645.1|28625.1|12
1597436100000|2020-08-14 20:15:00|28646.9|28626.9|28646.2|28626.2|28646.9|28626.9|28643.7|28623.7|9
1597436400000|2020-08-14 20:20:00|28644.4|28624.4|28655.5|28635.5|28655.5|28635.5|28644.4|28624.4|19
1597436700000|2020-08-14 20:25:00|28656.2|28636.2|28656.2|28636.2|28656.9|28636.9|28653|28633|59
1597437000000|2020-08-14 20:30:00|28656.9|28636.9|28656.9|28636.9|28661.2|28641.2|28656.9|28636.9|35
1597437300000|2020-08-14 20:35:00|28657.6|28637.6|28657.6|28637.6|28661.2|28641.2|28656.9|28636.9|37
1597437600000|2020-08-14 20:40:00|||||||||7
1597437900000|2020-08-14 20:45:00|28659.4|28639.4|28657|28637|28659.4|28639.4|28652.6|28632.6|40
1597438200000|2020-08-14 20:50:00|28657.6|28637.6|28689.9|28669.9|28689.9|28669.9|28657.6|28637.6|95
1597438500000|2020-08-14 20:55:00|28686.3|28666.3|28701.3|28681.3|28701.3|28681.3|28686.3|28666.3|94
1597615200000|2020-08-16 22:00:00|28713.2|28693.2|28692.4|28672.4|28713.2|28693.2|28680.7|28660.7|165
1597615500000|2020-08-16 22:05:00|28689.9|28669.9|28688.2|28668.2|28690.7|28670.7|28684|28664|56
1597615800000|2020-08-16 22:10:00|28698.2|28678.2|28690.7|28670.7|28703.2|28683.2|28688.2|28668.2|58
1597616100000|2020-08-16 22:15:00|28690.8|28670.8|28693.3|28673.3|28695.8|28675.8|28690.8|28670.8|9
1597616400000|2020-08-16 22:20:00|28695.8|28675.8|28699.8|28679.8|28699.8|28679.8|28695.8|28675.8|23
1597616700000|2020-08-16 22:25:00|28698.1|28678.1|28688.9|28668.9|28698.1|28678.1|28688.9|28668.9|13
1597617000000|2020-08-16 22:30:00|28687.2|28667.2|28688.1|28668.1|28688.1|28668.1|28684.8|28664.8|31
1597617300000|2020-08-16 22:35:00|28694.9|28674.9|28681.6|28661.6|28694.9|28674.9|28681.6|28661.6|43
1597617600000|2020-08-16 22:40:00|28683.3|28663.3|28674.9|28654.9|28684.1|28664.1|28674.9|28654.9|22
1597617900000|2020-08-16 22:45:00|28672.4|28652.4|28662.4|28642.4|28674.9|28654.9|28659.9|28639.9|56
1597618200000|2020-08-16 22:50:00|28659.9|28639.9|28656.6|28636.6|28664.1|28644.1|28654.9|28634.9|38
1597618500000|2020-08-16 22:55:00|28657.4|28637.4|28639.9|28619.9|28659.9|28639.9|28639.9|28619.9|99
1597618800000|2020-08-16 23:00:00|28635.7|28615.7|28609.9|28589.9|28635.7|28615.7|28604.2|28584.2|145
1597619100000|2020-08-16 23:05:00|28611.7|28591.7|28609.2|28589.2|28619.2|28599.2|28604.2|28584.2|60
1597619400000|2020-08-16 23:10:00|28614.2|28594.2|28589.2|28569.2|28616.7|28596.7|28589.2|28569.2|94
1597619700000|2020-08-16 23:15:00|28587.5|28567.5|28604.2|28584.2|28604.2|28584.2|28586.7|28566.7|46
1597620000000|2020-08-16 23:20:00|28605.9|28585.9|28625|28605|28633.4|28613.4|28605.9|28585.9|53
1597620300000|2020-08-16 23:25:00|28626.7|28606.7|28617.5|28597.5|28630|28610|28615|28595|29
1597620600000|2020-08-16 23:30:00|28615.8|28595.8|28625|28605|28627.5|28607.5|28615|28595|50
1597620900000|2020-08-16 23:35:00|28630|28610|28630|28610|28635|28615|28627.5|28607.5|15
1597621200000|2020-08-16 23:40:00|28627.5|28607.5|28615|28595|28627.5|28607.5|28615|28595|21
1597621500000|2020-08-16 23:45:00|28620|28600|28615.1|28595.1|28625.1|28605.1|28615.1|28595.1|12
1597621800000|2020-08-16 23:50:00|28610.1|28590.1|28620.1|28600.1|28620.1|28600.1|28607.6|28587.6|30
1597622100000|2020-08-16 23:55:00|28619.3|28599.3|28610.1|28590.1|28620.1|28600.1|28607.6|28587.6|29
1597622400000|2020-08-17 00:00:00|28607.6|28587.6|28605.1|28585.1|28610.1|28590.1|28600.1|28580.1|58
1597622700000|2020-08-17 00:05:00|28609.3|28589.3|28625.9|28605.9|28625.9|28605.9|28605.1|28585.1|79
1597623000000|2020-08-17 00:10:00|28620.1|28600.1|28600.1|28580.1|28620.1|28600.1|28597.6|28577.6|62
1597623300000|2020-08-17 00:15:00|28599.3|28579.3|28598.6|28578.6|28603.6|28583.6|28598.6|28578.6|51
1597623600000|2020-08-17 00:20:00|28601.1|28581.1|28598.6|28578.6|28602.8|28582.8|28593.6|28573.6|44
1597623900000|2020-08-17 00:25:00|28597.8|28577.8|28597.8|28577.8|28598.6|28578.6|28597.8|28577.8|41
1597624200000|2020-08-17 00:30:00|28598.6|28578.6|28600.3|28580.3|28600.3|28580.3|28596.1|28576.1|50
1597624500000|2020-08-17 00:35:00|28601.1|28581.1|28611.9|28591.9|28616.1|28596.1|28601.1|28581.1|90
1597624800000|2020-08-17 00:40:00|28614.4|28594.4|28600.2|28580.2|28614.4|28594.4|28600.2|28580.2|22
1597625100000|2020-08-17 00:45:00|28604.4|28584.4|28606.9|28586.9|28606.9|28586.9|28601.9|28581.9|29
1597625400000|2020-08-17 00:50:00|28609.4|28589.4|28615.2|28595.2|28619.4|28599.4|28609.4|28589.4|32
1597625700000|2020-08-17 00:55:00|28614.4|28594.4|28625.2|28605.2|28628.5|28608.5|28610.2|28590.2|62
1597626000000|2020-08-17 01:00:00|28628.7|28608.7|28565.3|28545.3|28651|28631|28564.3|28544.3|416
1597626300000|2020-08-17 01:05:00|28560.3|28540.3|28599.5|28579.5|28610.3|28590.3|28560.3|28540.3|191
1597626600000|2020-08-17 01:10:00|28597.8|28577.8|28585.3|28565.3|28599.5|28579.5|28559.5|28539.5|160
1597626900000|2020-08-17 01:15:00|28587|28567|28576.1|28556.1|28592.8|28572.8|28566.1|28546.1|99
1597627200000|2020-08-17 01:20:00|28579.5|28559.5|28559.5|28539.5|28580.3|28560.3|28534.5|28514.5|217
1597627500000|2020-08-17 01:25:00|28563|28543|28579.5|28559.5|28582|28562|28544.5|28524.5|133
1597627800000|2020-08-17 01:30:00|28583.8|28563.8|28564.6|28544.6|28590.3|28570.3|28562.8|28542.8|122
1597628100000|2020-08-17 01:35:00|28566.3|28546.3|28559.6|28539.6|28571.3|28551.3|28557.8|28537.8|58
1597628400000|2020-08-17 01:40:00|28557.8|28537.8|28588.8|28568.8|28593|28573|28557.8|28537.8|84
1597628700000|2020-08-17 01:45:00|28591.3|28571.3|28595.4|28575.4|28606.3|28586.3|28584.6|28564.6|107
1597629000000|2020-08-17 01:50:00|28600.4|28580.4|28610.4|28590.4|28619.6|28599.6|28593.8|28573.8|65
1597629300000|2020-08-17 01:55:00|28612.1|28592.1|28620.4|28600.4|28620.4|28600.4|28594.6|28574.6|47
1597629600000|2020-08-17 02:00:00|28618.7|28598.7|28643.8|28623.8|28643.8|28623.8|28618.7|28598.7|122
1597629900000|2020-08-17 02:05:00|28644.6|28624.6|28694.6|28674.6|28707.9|28687.9|28644.6|28624.6|258
1597630200000|2020-08-17 02:10:00|28698.9|28678.9|28682.9|28662.9|28706.4|28686.4|28676.4|28656.4|198
1597630500000|2020-08-17 02:15:00|28684.7|28664.7|28702.2|28682.2|28705.5|28685.5|28677.9|28657.9|59
1597630800000|2020-08-17 02:20:00|28700.5|28680.5|28701.2|28681.2|28701.2|28681.2|28695.5|28675.5|74
1597631100000|2020-08-17 02:25:00|28701.3|28681.3|28695.5|28675.5|28701.3|28681.3|28689.7|28669.7|50
1597631400000|2020-08-17 02:30:00|28696.3|28676.3|28733.8|28713.8|28742.1|28722.1|28696.3|28676.3|260
1597631700000|2020-08-17 02:35:00|28735.5|28715.5|28733.8|28713.8|28742.1|28722.1|28707.1|28687.1|205
1597632000000|2020-08-17 02:40:00|28732.1|28712.1|28756.3|28736.3|28758.8|28738.8|28731.3|28711.3|85
1597632300000|2020-08-17 02:45:00|28752.1|28732.1|28727.1|28707.1|28759.6|28739.6|28723.8|28703.8|91
1597632600000|2020-08-17 02:50:00|28726.3|28706.3|28728.8|28708.8|28740.5|28720.5|28722.1|28702.1|65
1597632900000|2020-08-17 02:55:00|28727.1|28707.1|28727.9|28707.9|28749.6|28729.6|28727.1|28707.1|115
1597633200000|2020-08-17 03:00:00|28731.3|28711.3|28737.1|28717.1|28738.9|28718.9|28715.4|28695.4|45
1597633500000|2020-08-17 03:05:00|28740.6|28720.6|28714.7|28694.7|28742.1|28722.1|28712.2|28692.2|89
1597633800000|2020-08-17 03:10:00|28716.4|28696.4|28722.2|28702.2|28731.4|28711.4|28712.9|28692.9|56
1597634100000|2020-08-17 03:15:00|28717.2|28697.2|28709.7|28689.7|28717.2|28697.2|28697.2|28677.2|86
1597634400000|2020-08-17 03:20:00|28708|28688|28716.4|28696.4|28720.6|28700.6|28707.2|28687.2|29
1597634700000|2020-08-17 03:25:00|28712.2|28692.2|28727.2|28707.2|28727.2|28707.2|28706.4|28686.4|65
1597635000000|2020-08-17 03:30:00|28725.5|28705.5|28712.2|28692.2|28725.5|28705.5|28712.2|28692.2|39
1597635300000|2020-08-17 03:35:00|28710.5|28690.5|28703|28683|28712.2|28692.2|28703|28683|61
1597635600000|2020-08-17 03:40:00|28702.2|28682.2|28702.3|28682.3|28707.2|28687.2|28698|28678|36
1597635900000|2020-08-17 03:45:00|28701.5|28681.5|28694.8|28674.8|28702.3|28682.3|28694.8|28674.8|45
1597636200000|2020-08-17 03:50:00|28694|28674|28697.3|28677.3|28697.3|28677.3|28688.1|28668.1|44
1597636500000|2020-08-17 03:55:00|28698.1|28678.1|28702.3|28682.3|28707.3|28687.3|28698.1|28678.1|19
1597636800000|2020-08-17 04:00:00|28700.6|28680.6|28698.1|28678.1|28702.3|28682.3|28697.3|28677.3|20
1597637100000|2020-08-17 04:05:00|28700.6|28680.6|28692.3|28672.3|28700.6|28680.6|28692.3|28672.3|26
1597637400000|2020-08-17 04:10:00|28690.6|28670.6|28692.3|28672.3|28692.3|28672.3|28687.3|28667.3|16
1597637700000|2020-08-17 04:15:00|28688.1|28668.1|28695.6|28675.6|28697.3|28677.3|28687.3|28667.3|31
1597638000000|2020-08-17 04:20:00|28697.3|28677.3|28700.6|28680.6|28701.6|28681.6|28697.3|28677.3|6
1597638300000|2020-08-17 04:25:00|28698.1|28678.1|28702.4|28682.4|28702.4|28682.4|28698.1|28678.1|8
1597638600000|2020-08-17 04:30:00|28703.2|28683.2|28727.4|28707.4|28731.6|28711.6|28703.2|28683.2|72
1597638900000|2020-08-17 04:35:00|28724.9|28704.9|28712.4|28692.4|28727.4|28707.4|28712.4|28692.4|37
1597639200000|2020-08-17 04:40:00|28713.2|28693.2|28720.7|28700.7|28722.4|28702.4|28713.2|28693.2|22
1597639500000|2020-08-17 04:45:00|28719|28699|28727.4|28707.4|28727.4|28707.4|28712.4|28692.4|37
1597639800000|2020-08-17 04:50:00|28729.1|28709.1|28732.4|28712.4|28742.4|28722.4|28727.4|28707.4|33
1597640100000|2020-08-17 04:55:00|28733.2|28713.2|28722.5|28702.5|28733.2|28713.2|28722.5|28702.5|18
1597640400000|2020-08-17 05:00:00|28720.7|28700.7|28750|28730|28758.2|28738.2|28715.7|28695.7|125
1597640700000|2020-08-17 05:05:00|28748.3|28728.3|28757.5|28737.5|28757.5|28737.5|28742.5|28722.5|70
1597641000000|2020-08-17 05:10:00|28759.2|28739.2|28782.5|28762.5|28782.5|28762.5|28759.2|28739.2|148
1597641300000|2020-08-17 05:15:00|28780|28760|28795|28775|28796.7|28776.7|28776.7|28756.7|130
1597641600000|2020-08-17 05:20:00|28792.5|28772.5|28778.3|28758.3|28795|28775|28772.5|28752.5|71
1597641900000|2020-08-17 05:25:00|28774.1|28754.1|28786.7|28766.7|28800|28780|28765.8|28745.8|153
1597642200000|2020-08-17 05:30:00|28785|28765|28802.5|28782.5|28807.5|28787.5|28755.8|28735.8|302
1597642500000|2020-08-17 05:35:00|28806.8|28786.8|28814.3|28794.3|28814.3|28794.3|28783.3|28763.3|243
1597642800000|2020-08-17 05:40:00|28812.6|28792.6|28817.6|28797.6|28837.6|28817.6|28812.6|28792.6|263
1597643100000|2020-08-17 05:45:00|28819.3|28799.3|28856.8|28836.8|28867.6|28847.6|28818.4|28798.4|279
1597643400000|2020-08-17 05:50:00|28857.6|28837.6|28851.8|28831.8|28870.1|28850.1|28841.8|28821.8|261
1597643700000|2020-08-17 05:55:00|28851|28831|28852.7|28832.7|28870.2|28850.2|28831.8|28811.8|164
1597644000000|2020-08-17 06:00:00|28851|28831|28881|28861|28885.3|28865.3|28833.5|28813.5|289
1597644300000|2020-08-17 06:05:00|28885.3|28865.3|28844.4|28824.4|28891|28871|28842.8|28822.8|290
1597644600000|2020-08-17 06:10:00|28843.6|28823.6|28852|28832|28854.5|28834.5|28837.8|28817.8|174
1597644900000|2020-08-17 06:15:00|28852.8|28832.8|28835.3|28815.3|28857.8|28837.8|28828.6|28808.6|167
1597645200000|2020-08-17 06:20:00|28838.7|28818.7|28830.3|28810.3|28858.7|28838.7|28815.3|28795.3|159
1597645500000|2020-08-17 06:25:00|28832|28812|28844.5|28824.5|28858.7|28838.7|28832|28812|223
1597645800000|2020-08-17 06:30:00|28842|28822|28838|28818|28844.5|28824.5|28821.2|28801.2|184
1597646100000|2020-08-17 06:35:00|28836.3|28816.3|28848.8|28828.8|28854.6|28834.6|28829.5|28809.5|186
1597646400000|2020-08-17 06:40:00|28850.3|28830.3|28846.3|28826.3|28863.8|28843.8|28832.1|28812.1|121
1597646700000|2020-08-17 06:45:00|28848|28828|28833.8|28813.8|28853.8|28833.8|28829.6|28809.6|139
1597647000000|2020-08-17 06:50:00|28827|28807|28855.4|28835.4|28857.1|28837.1|28822.1|28802.1|215
1597647300000|2020-08-17 06:55:00|28853.8|28833.8|28870.4|28850.4|28879.6|28859.6|28851.3|28831.3|250
1597647600000|2020-08-17 07:00:00|28868.7|28848.7|28924.6|28904.6|28932.2|28912.2|28853.8|28833.8|587
1597647900000|2020-08-17 07:05:00|28926.3|28906.3|28908.8|28888.8|28928.8|28908.8|28903.8|28883.8|229
1597648200000|2020-08-17 07:10:00|28911.3|28891.3|28889.6|28869.6|28912.3|28892.3|28886.2|28866.2|161
1597648500000|2020-08-17 07:15:00|28888.9|28868.9|28880.5|28860.5|28904.7|28884.7|28880.5|28860.5|117
1597648800000|2020-08-17 07:20:00|28878.7|28858.7|28879.7|28859.7|28892.2|28872.2|28857|28837|292
1597649100000|2020-08-17 07:25:00|28876.3|28856.3|28888|28868|28893|28873|28875.5|28855.5|87
1597649400000|2020-08-17 07:30:00|28886.3|28866.3|28901.4|28881.4|28903.1|28883.1|28886.3|28866.3|179
1597649700000|2020-08-17 07:35:00|28898.9|28878.9|28894.7|28874.7|28903.9|28883.9|28889.7|28869.7|70
1597650000000|2020-08-17 07:40:00|28895.5|28875.5|28899.7|28879.7|28917.2|28897.2|28895.5|28875.5|125
1597650300000|2020-08-17 07:45:00|28898.9|28878.9|28898.9|28878.9|28908.1|28888.1|28879.7|28859.7|135
1597650600000|2020-08-17 07:50:00|28900.7|28880.7|28909|28889|28912.4|28892.4|28898.2|28878.2|138
1597650900000|2020-08-17 07:55:00|28907.3|28887.3|28909|28889|28909|28889|28904|28884|72
1597651200000|2020-08-17 08:00:00|28904.8|28884.8|28875.6|28855.6|28916.5|28896.5|28860.6|28840.6|258
1597651500000|2020-08-17 08:05:00|28879.8|28859.8|28914.7|28894.7|28917.2|28897.2|28879.8|28859.8|181
1597651800000|2020-08-17 08:10:00|28912.2|28892.2|28906.4|28886.4|28920.6|28900.6|28902.2|28882.2|105
1597652100000|2020-08-17 08:15:00|28907.2|28887.2|28932.3|28912.3|28937.4|28917.4|28886.4|28866.4|200
1597652400000|2020-08-17 08:20:00|28930.6|28910.6|28939.8|28919.8|28939.8|28919.8|28914.8|28894.8|95
1597652700000|2020-08-17 08:25:00|28938.1|28918.1|28909.8|28889.8|28938.1|28918.1|28893.1|28873.1|95
1597653000000|2020-08-17 08:30:00|28908.1|28888.1|28889.9|28869.9|28911.6|28891.6|28886.4|28866.4|163
1597653300000|2020-08-17 08:35:00|28891.6|28871.6|28889.1|28869.1|28894.9|28874.9|28884.9|28864.9|62
1597653600000|2020-08-17 08:40:00|28887.4|28867.4|28894.9|28874.9|28902.4|28882.4|28877.3|28857.3|191
1597653900000|2020-08-17 08:45:00|28894.1|28874.1|28889.1|28869.1|28894.9|28874.9|28884.9|28864.9|48
1597654200000|2020-08-17 08:50:00|28890.8|28870.8|28864.1|28844.1|28894.1|28874.1|28859.9|28839.9|100
1597654500000|2020-08-17 08:55:00|28862.4|28842.4|28859.9|28839.9|28874.1|28854.1|28859.9|28839.9|92
1597654800000|2020-08-17 09:00:00|28859.1|28839.1|28876.6|28856.6|28878.3|28858.3|28857.4|28837.4|67
1597655100000|2020-08-17 09:05:00|28875.8|28855.8|28879.9|28859.9|28890.1|28870.1|28874.1|28854.1|125
1597655400000|2020-08-17 09:10:00|28879.1|28859.1|28879.2|28859.2|28881.7|28861.7|28869.2|28849.2|78
1597655700000|2020-08-17 09:15:00|28877.5|28857.5|28879.2|28859.2|28884.2|28864.2|28874.2|28854.2|49
1597656000000|2020-08-17 09:20:00|28877.5|28857.5|28870|28850|28879.2|28859.2|28869.2|28849.2|43
1597656300000|2020-08-17 09:25:00|28869.2|28849.2|28858.4|28838.4|28869.2|28849.2|28854.2|28834.2|116
1597656600000|2020-08-17 09:30:00|28861.7|28841.7|28858.4|28838.4|28863.4|28843.4|28853.4|28833.4|72
1597656900000|2020-08-17 09:35:00|28860.1|28840.1|28853.4|28833.4|28863.4|28843.4|28848.4|28828.4|59
1597657200000|2020-08-17 09:40:00|28855.9|28835.9|28833.4|28813.4|28857.6|28837.6|28830.9|28810.9|120
1597657500000|2020-08-17 09:45:00|28830.9|28810.9|28836|28816|28843.5|28823.5|28829.2|28809.2|108
1597657800000|2020-08-17 09:50:00|28835.2|28815.2|28839.3|28819.3|28839.3|28819.3|28828.5|28808.5|62
1597658100000|2020-08-17 09:55:00|28841|28821|28849.3|28829.3|28849.3|28829.3|28841|28821|56
1597658400000|2020-08-17 10:00:00|28844.3|28824.3|28840.1|28820.1|28844.3|28824.3|28839.3|28819.3|31
1597658700000|2020-08-17 10:05:00|28839.3|28819.3|28858.5|28838.5|28858.5|28838.5|28839.3|28819.3|68
1597659000000|2020-08-17 10:10:00|28857.7|28837.7|28856|28836|28861.9|28841.9|28854.3|28834.3|39
1597659300000|2020-08-17 10:15:00|28854.3|28834.3|28853.5|28833.5|28856|28836|28847.7|28827.7|21
1597659600000|2020-08-17 10:20:00|28851.8|28831.8|28840.2|28820.2|28851.8|28831.8|28838.5|28818.5|97
1597659900000|2020-08-17 10:25:00|28841.9|28821.9|28833.6|28813.6|28842.7|28822.7|28832.8|28812.8|92
1597660200000|2020-08-17 10:30:00|28831.1|28811.1|28819.4|28799.4|28833.6|28813.6|28819.4|28799.4|72
1597660500000|2020-08-17 10:35:00|28820.2|28800.2|28833.6|28813.6|28833.6|28813.6|28819.4|28799.4|54
1597660800000|2020-08-17 10:40:00|28831.9|28811.9|28848.6|28828.6|28848.6|28828.6|28831.9|28811.9|86
1597661100000|2020-08-17 10:45:00|28846.9|28826.9|28856.1|28836.1|28858.6|28838.6|28844.4|28824.4|58
1597661400000|2020-08-17 10:50:00|28856.9|28836.9|28863.6|28843.6|28868.6|28848.6|28851.9|28831.9|103
1597661700000|2020-08-17 10:55:00|28864.4|28844.4|28858.6|28838.6|28868.6|28848.6|28855.3|28835.3|51
1597662000000|2020-08-17 11:00:00|28860.3|28840.3|28871.9|28851.9|28871.9|28851.9|28853.6|28833.6|76
1597662300000|2020-08-17 11:05:00|28870.2|28850.2|28868.7|28848.7|28873.7|28853.7|28862.7|28842.7|42
1597662600000|2020-08-17 11:10:00|28866.2|28846.2|28848.7|28828.7|28868.7|28848.7|28847.9|28827.9|212
1597662900000|2020-08-17 11:15:00|28846.2|28826.2|28834.5|28814.5|28848.7|28828.7|28834.5|28814.5|104
1597663200000|2020-08-17 11:20:00|28837.9|28817.9|28845.4|28825.4|28845.4|28825.4|28832|28812|75
1597663500000|2020-08-17 11:25:00|28847.1|28827.1|28896.2|28876.2|28896.2|28876.2|28843.7|28823.7|246
1597663800000|2020-08-17 11:30:00|28897|28877|28936.3|28916.3|28951.2|28931.2|28893.7|28873.7|572
1597664100000|2020-08-17 11:35:00|28937.1|28917.1|28972.1|28952.1|28992.1|28972.1|28937.1|28917.1|312
1597664400000|2020-08-17 11:40:00|28973.8|28953.8|28977.1|28957.1|28987.9|28967.9|28972.1|28952.1|214
1597664700000|2020-08-17 11:45:00|28979.6|28959.6|28974.8|28954.8|28989|28969|28970.4|28950.4|273
1597665000000|2020-08-17 11:50:00|28974|28954|28959.7|28939.7|28977.3|28957.3|28959.7|28939.7|303
1597665300000|2020-08-17 11:55:00|28954.7|28934.7|28963|28943|28963|28943|28948|28928|112
1597665600000|2020-08-17 12:00:00|28963.8|28943.8|28954.7|28934.7|28965.5|28945.5|28943.8|28923.8|236
1597665900000|2020-08-17 12:05:00|28953|28933|28947.2|28927.2|28964.7|28944.7|28943|28923|168
1597666200000|2020-08-17 12:10:00|28948|28928|28957.2|28937.2|28968|28948|28943|28923|241
1597666500000|2020-08-17 12:15:00|28953|28933|28993.9|28973.9|29003.9|28983.9|28953|28933|412
1597666800000|2020-08-17 12:20:00|28995.6|28975.6|28992.3|28972.3|29009.8|28989.8|28991.4|28971.4|375
1597667100000|2020-08-17 12:25:00|28994|28974|28975.7|28955.7|29009.8|28989.8|28974.9|28954.9|379
1597667400000|2020-08-17 12:30:00|28977.4|28957.4|28949|28929|28980.7|28960.7|28949|28929|294
1597667700000|2020-08-17 12:35:00|28947.3|28927.3|28961.5|28941.5|28964|28944|28935.7|28915.7|320
1597668000000|2020-08-17 12:40:00|28963.2|28943.2|28972.3|28952.3|28974.9|28954.9|28961.5|28941.5|193
1597668300000|2020-08-17 12:45:00|28971.5|28951.5|28958.1|28938.1|28971.5|28951.5|28949.8|28929.8|137
1597668600000|2020-08-17 12:50:00|28956.5|28936.5|28946.5|28926.5|28969|28949|28946.5|28926.5|145
1597668900000|2020-08-17 12:55:00|28945.7|28925.7|28919.8|28899.8|28946.5|28926.5|28913.1|28893.1|158
1597669200000|2020-08-17 13:00:00|28918.1|28898.1|28979.8|28959.8|28999.8|28979.8|28917.3|28897.3|680
1597669500000|2020-08-17 13:05:00|28982.3|28962.3|29029.9|29009.9|29032.4|29012.4|28953.2|28933.2|440
1597669800000|2020-08-17 13:10:00|29028.2|29008.2|29003.2|28983.2|29053.3|29033.3|29001.6|28981.6|376
1597670100000|2020-08-17 13:15:00|28999.8|28979.8|29020.7|29000.7|29052.4|29032.4|28997.4|28977.4|425
1597670400000|2020-08-17 13:20:00|29021.5|29001.5|29022.4|29002.4|29043.2|29023.2|29012.4|28992.4|235
1597670700000|2020-08-17 13:25:00|29024.9|29004.9|29140|29120|29150.8|29130.8|29024.9|29004.9|789
1597671000000|2020-08-17 13:30:00|29136.6|29116.6|29229.2|29209.2|29230|29210|29118.2|29098.2|1542
1597671300000|2020-08-17 13:35:00|29234.2|29214.2|29212.5|29192.5|29239.2|29219.2|29184.2|29164.2|986
1597671600000|2020-08-17 13:40:00|29211.7|29191.7|29208.4|29188.4|29229.2|29209.2|29200.9|29180.9|785
1597671900000|2020-08-17 13:45:00|29209.2|29189.2|29203.4|29183.4|29213.4|29193.4|29189.2|29169.2|380
1597672200000|2020-08-17 13:50:00|29204.2|29184.2|29194.3|29174.3|29240.9|29220.9|29193.4|29173.4|525
1597672500000|2020-08-17 13:55:00|29195.9|29175.9|29174.3|29154.3|29198.4|29178.4|29155.1|29135.1|603
1597672800000|2020-08-17 14:00:00|29178.5|29158.5|29167.7|29147.7|29202.7|29182.7|29159.3|29139.3|755
1597673100000|2020-08-17 14:05:00|29170.2|29150.2|29202.7|29182.7|29202.7|29182.7|29170.2|29150.2|336
1597673400000|2020-08-17 14:10:00|29203.5|29183.5|29182.7|29162.7|29211.9|29191.9|29165.2|29145.2|488
1597673700000|2020-08-17 14:15:00|29181.9|29161.9|29138.5|29118.5|29196.1|29176.1|29131.9|29111.9|362
1597674000000|2020-08-17 14:20:00|29136|29116|29151.9|29131.9|29167.7|29147.7|29125.2|29105.2|389
1597674300000|2020-08-17 14:25:00|29150.2|29130.2|29200.2|29180.2|29203.5|29183.5|29147.7|29127.7|484
1597674600000|2020-08-17 14:30:00|29201.1|29181.1|29227.7|29207.7|29240.2|29220.2|29201.1|29181.1|843
1597674900000|2020-08-17 14:35:00|29229.4|29209.4|29203.6|29183.6|29232.7|29212.7|29203.6|29183.6|739
1597675200000|2020-08-17 14:40:00|29204.4|29184.4|29221.1|29201.1|29231.1|29211.1|29204.4|29184.4|493
1597675500000|2020-08-17 14:45:00|29222|29202|29185.4|29165.4|29224.5|29204.5|29179.5|29159.5|429
1597675800000|2020-08-17 14:50:00|29183.7|29163.7|29140.4|29120.4|29190.4|29170.4|29140.4|29120.4|438
1597676100000|2020-08-17 14:55:00|29142.1|29122.1|29119.6|29099.6|29145.4|29125.4|29100.4|29080.4|754
1597676400000|2020-08-17 15:00:00|29120.4|29100.4|29107|29087|29140.4|29120.4|29101.2|29081.2|470
1597676700000|2020-08-17 15:05:00|29105.4|29085.4|29092|29072|29117|29097|29086.2|29066.2|436
1597677000000|2020-08-17 15:10:00|29090.3|29070.3|29081.9|29061.9|29098.6|29078.6|29077|29057|690
1597677300000|2020-08-17 15:15:00|29083.6|29063.6|29068.6|29048.6|29094.4|29074.4|29064.4|29044.4|379
1597677600000|2020-08-17 15:20:00|29069.5|29049.5|29059.5|29039.5|29069.5|29049.5|29045.3|29025.3|333
1597677900000|2020-08-17 15:25:00|29057.8|29037.8|29060.3|29040.3|29064.5|29044.5|29044.5|29024.5|244
1597678200000|2020-08-17 15:30:00|29062|29042|29030.3|29010.3|29068.7|29048.7|29030.3|29010.3|283
1597678500000|2020-08-17 15:35:00|29029.5|29009.5|29039.5|29019.5|29053.7|29033.7|29018.7|28998.7|433
1597678800000|2020-08-17 15:40:00|29037|29017|29045.3|29025.3|29054.5|29034.5|29024.5|29004.5|269
1597679100000|2020-08-17 15:45:00|29044.5|29024.5|29033.7|29013.7|29049.5|29029.5|29023.7|29003.7|378
1597679400000|2020-08-17 15:50:00|29034.5|29014.5|29040.3|29020.3|29042|29022|29030.3|29010.3|131
1597679700000|2020-08-17 15:55:00|29042|29022|29053.7|29033.7|29053.7|29033.7|29042|29022|149
1597680000000|2020-08-17 16:00:00|29057.9|29037.9|29050.4|29030.4|29059.5|29039.5|29048.7|29028.7|154
1597680300000|2020-08-17 16:05:00|29049.6|29029.6|29055.4|29035.4|29055.4|29035.4|29044.6|29024.6|106
1597680600000|2020-08-17 16:10:00|29058.8|29038.8|29050.4|29030.4|29058.8|29038.8|29049.6|29029.6|208
1597680900000|2020-08-17 16:15:00|29049.6|29029.6|29042|29022|29051.2|29031.2|29042|29022|419
1597681200000|2020-08-17 16:20:00|29045.4|29025.4|29042.8|29022.8|29047|29027|29038.6|29018.6|355
1597681500000|2020-08-17 16:25:00|29043.6|29023.6|29027.9|29007.9|29047.8|29027.8|29021.2|29001.2|233
1597681800000|2020-08-17 16:30:00|29028.7|29008.7|29042.1|29022.1|29047.1|29027.1|29023.7|29003.7|308
1597682100000|2020-08-17 16:35:00|29042.9|29022.9|29052.1|29032.1|29052.1|29032.1|29042.1|29022.1|203
1597682400000|2020-08-17 16:40:00|29057.1|29037.1|29062.1|29042.1|29062.9|29042.9|29047.1|29027.1|240
1597682700000|2020-08-17 16:45:00|29062.9|29042.9|29105.5|29085.5|29105.5|29085.5|29062.9|29042.9|551
1597683000000|2020-08-17 16:50:00|29106.3|29086.3|29094.7|29074.7|29108.8|29088.8|29083.8|29063.8|341
1597683300000|2020-08-17 16:55:00|29097.2|29077.2|29103.9|29083.9|29104.7|29084.7|29076.3|29056.3|1263
1597683600000|2020-08-17 17:00:00|29102.2|29082.2|29104.6|29084.6|29110.5|29090.5|29099.7|29079.7|313
1597683900000|2020-08-17 17:05:00|29103.8|29083.8|29109.7|29089.7|29109.7|29089.7|29100.5|29080.5|105
1597684200000|2020-08-17 17:10:00|29113.9|29093.9|29110.5|29090.5|29116.3|29096.3|29108|29088|128
1597684500000|2020-08-17 17:15:00|29112.2|29092.2|29123.9|29103.9|29123.9|29103.9|29112.2|29092.2|97
1597684800000|2020-08-17 17:20:00|29122.2|29102.2|29118.1|29098.1|29124.7|29104.7|29116.4|29096.4|72
1597685100000|2020-08-17 17:25:00|29119.7|29099.7|29118.9|29098.9|29123.9|29103.9|29115.6|29095.6|43
1597685400000|2020-08-17 17:30:00|29115.6|29095.6|29114.8|29094.8|29119.8|29099.8|29112.3|29092.3|22
1597685700000|2020-08-17 17:35:00|29114|29094|29100.6|29080.6|29114.8|29094.8|29100.6|29080.6|39
1597686000000|2020-08-17 17:40:00|29099.8|29079.8|29096.5|29076.5|29099.8|29079.8|29096.5|29076.5|28
1597686300000|2020-08-17 17:45:00|29094|29074|29077.3|29057.3|29094|29074|29071.4|29051.4|119
1597686600000|2020-08-17 17:50:00|29075.6|29055.6|29068.2|29048.2|29079.8|29059.8|29068.2|29048.2|41
1597686900000|2020-08-17 17:55:00|29066.5|29046.5|29064|29044|29066.5|29046.5|29059|29039|76
1597687200000|2020-08-17 18:00:00|29059.8|29039.8|29133.2|29113.2|29139|29119|29059.8|29039.8|435
1597687500000|2020-08-17 18:05:00|29128.2|29108.2|29128.2|29108.2|29128.2|29108.2|29123.2|29103.2|26
1597687800000|2020-08-17 18:10:00|29123.2|29103.2|29138.2|29118.2|29138.2|29118.2|29123.2|29103.2|40
1597688100000|2020-08-17 18:15:00|29134.9|29114.9|29133.3|29113.3|29134.9|29114.9|29127.4|29107.4|31
1597688400000|2020-08-17 18:20:00|29129.9|29109.9|29113.3|29093.3|29129.9|29109.9|29113.3|29093.3|72
1597688700000|2020-08-17 18:25:00|29116.6|29096.6|29112.5|29092.5|29118.3|29098.3|29108.3|29088.3|29
1597689000000|2020-08-17 18:30:00|29110|29090|29117.5|29097.5|29117.5|29097.5|29106.6|29086.6|51
1597689300000|2020-08-17 18:35:00|29114.1|29094.1|29116.5|29096.5|29116.5|29096.5|29114.1|29094.1|205
1597689600000|2020-08-17 18:40:00|29119.9|29099.9|29125.7|29105.7|29126.6|29106.6|29119.9|29099.9|39
1597689900000|2020-08-17 18:45:00|29121.6|29101.6|29116.6|29096.6|29121.6|29101.6|29116.6|29096.6|18
1597690200000|2020-08-17 18:50:00|29114.9|29094.9|29115.8|29095.8|29116.6|29096.6|29111.6|29091.6|17
1597690500000|2020-08-17 18:55:00|29116.6|29096.6|29105|29085|29118.3|29098.3|29105|29085|23
1597690800000|2020-08-17 19:00:00|29103.3|29083.3|29111.6|29091.6|29115.8|29095.8|29098.3|29078.3|53
1597691100000|2020-08-17 19:05:00|29110.8|29090.8|29111.6|29091.6|29116.6|29096.6|29110.8|29090.8|19
1597691400000|2020-08-17 19:10:00|29110.8|29090.8|29108.3|29088.3|29112.4|29092.4|29108.3|29088.3|10
1597691700000|2020-08-17 19:15:00|29106.6|29086.6|29119.1|29099.1|29121.6|29101.6|29106.6|29086.6|33
1597692000000|2020-08-17 19:20:00|29117.5|29097.5|29116.7|29096.7|29117.5|29097.5|29111.6|29091.6|33
1597692300000|2020-08-17 19:25:00|29115.8|29095.8|29116.7|29096.7|29118.4|29098.4|29115.8|29095.8|19
1597692600000|2020-08-17 19:30:00|29120.9|29100.9|29121.7|29101.7|29121.7|29101.7|29116.7|29096.7|24
1597692900000|2020-08-17 19:35:00|29123.4|29103.4|29126.7|29106.7|29126.7|29106.7|29121.7|29101.7|16
1597693200000|2020-08-17 19:40:00|29125.9|29105.9|29136.7|29116.7|29137.5|29117.5|29125.9|29105.9|40
1597693500000|2020-08-17 19:45:00|29135.9|29115.9|29146.7|29126.7|29146.7|29126.7|29132.5|29112.5|63
1597693800000|2020-08-17 19:50:00|29142.5|29122.5|29152.5|29132.5|29156.7|29136.7|29142.5|29122.5|72
1597694100000|2020-08-17 19:55:00|29154.2|29134.2|29151.7|29131.7|29156.7|29136.7|29151.7|29131.7|55
1597694400000|2020-08-17 20:00:00|29153.4|29133.4|29151.8|29131.8|29156.7|29136.7|29148.4|29128.4|26
1597694700000|2020-08-17 20:05:00|29150.9|29130.9|29151.8|29131.8|29156.8|29136.8|29150.9|29130.9|54
1597695000000|2020-08-17 20:10:00|29152.6|29132.6|29156.8|29136.8|29156.8|29136.8|29151|29131|32
1597695300000|2020-08-17 20:15:00|29158.5|29138.5|29152.6|29132.6|29158.5|29138.5|29152.6|29132.6|18
1597695600000|2020-08-17 20:20:00|29151.8|29131.8|29153.5|29133.5|29153.5|29133.5|29151.8|29131.8|23
1597695900000|2020-08-17 20:25:00|29151.8|29131.8|29156|29136|29156|29136|29151|29131|11
1597696200000|2020-08-17 20:30:00|29154.3|29134.3|29156.8|29136.8|29156.8|29136.8|29151.8|29131.8|26
1597696500000|2020-08-17 20:35:00|29156|29136|29161.8|29141.8|29161.8|29141.8|29156|29136|27
1597696800000|2020-08-17 20:40:00|29161|29141|29161.9|29141.9|29161.9|29141.9|29156.8|29136.8|12
1597697100000|2020-08-17 20:45:00|29164.4|29144.4|29156.9|29136.9|29164.4|29144.4|29156.9|29136.9|48
1597697400000|2020-08-17 20:50:00|29161|29141|29157.7|29137.7|29161.1|29141.1|29157.7|29137.7|25
1597697700000|2020-08-17 20:55:00|29159.4|29139.4|29158.6|29138.6|29162.8|29142.8|29156.1|29136.1|61
1597701600000|2020-08-17 22:00:00|29137.4|29117.4|29127|29107|29143.7|29123.7|29127|29107|65
1597701900000|2020-08-17 22:05:00|29127.9|29107.9|29127.9|29107.9|29129.5|29109.5|29127.9|29107.9|13
1597702200000|2020-08-17 22:10:00|29127.1|29107.1|29117.1|29097.1|29127.1|29107.1|29114.6|29094.6|20
1597702500000|2020-08-17 22:15:00|29114.6|29094.6|29114.6|29094.6|29117.1|29097.1|29113.8|29093.8|12
1597702800000|2020-08-17 22:20:00|29113.8|29093.8|29113.8|29093.8|29113.8|29093.8|29112.1|29092.1|26
1597703100000|2020-08-17 22:25:00|29114.6|29094.6|29117.1|29097.1|29117.1|29097.1|29114.6|29094.6|10
1597703400000|2020-08-17 22:30:00|29117.9|29097.9|29117.1|29097.1|29117.9|29097.9|29117.1|29097.1|7
1597703700000|2020-08-17 22:35:00|29121.3|29101.3|29121.3|29101.3|29121.3|29101.3|29117.1|29097.1|14
1597704000000|2020-08-17 22:40:00|29117.1|29097.1|29117.1|29097.1|29117.1|29097.1|29117.1|29097.1|4
1597704300000|2020-08-17 22:45:00|29113|29093|29113|29093|29113|29093|29107.1|29087.1|16
1597704600000|2020-08-17 22:50:00|29112.2|29092.2|29117.2|29097.2|29117.2|29097.2|29112.2|29092.2|25
1597704900000|2020-08-17 22:55:00|29113.8|29093.8|29108|29088|29114.7|29094.7|29108|29088|15
1597705200000|2020-08-17 23:00:00|29107.2|29087.2|29106.4|29086.4|29107.2|29087.2|29100.5|29080.5|21
1597705500000|2020-08-17 23:05:00|29107.2|29087.2|29108|29088|29109.7|29089.7|29104.7|29084.7|15
1597705800000|2020-08-17 23:10:00|29107.2|29087.2|29128.1|29108.1|29130.6|29110.6|29107.2|29087.2|56
1597706100000|2020-08-17 23:15:00|29129.8|29109.8|29140.6|29120.6|29140.6|29120.6|29125.6|29105.6|18
1597706400000|2020-08-17 23:20:00|29138.9|29118.9|29130.6|29110.6|29138.9|29118.9|29130.6|29110.6|21
1597706700000|2020-08-17 23:25:00|29132.3|29112.3|29145.6|29125.6|29145.6|29125.6|29130.6|29110.6|16
1597707000000|2020-08-17 23:30:00|29147.3|29127.3|29150.6|29130.6|29155.6|29135.6|29147.3|29127.3|27
1597707300000|2020-08-17 23:35:00|29148.9|29128.9|29150.6|29130.6|29150.6|29130.6|29145.6|29125.6|7
1597707600000|2020-08-17 23:40:00|29148.1|29128.1|29150.6|29130.6|29153.1|29133.1|29145.6|29125.6|14
1597707900000|2020-08-17 23:45:00|29145.6|29125.6|29140.7|29120.7|29145.7|29125.7|29140.7|29120.7|25
1597708200000|2020-08-17 23:50:00|29135.7|29115.7|29135.7|29115.7|29135.7|29115.7|29135.7|29115.7|11
1597708500000|2020-08-17 23:55:00|29134|29114|29140.7|29120.7|29144.9|29124.9|29130.7|29110.7|33
1597708800000|2020-08-18 00:00:00|29139|29119|29135.7|29115.7|29143.2|29123.2|29125.7|29105.7|119
1597709100000|2020-08-18 00:05:00|29139|29119|29161.5|29141.5|29165.7|29145.7|29139|29119|120
1597709400000|2020-08-18 00:10:00|29160.7|29140.7|29139.1|29119.1|29160.7|29140.7|29139.1|29119.1|27
1597709700000|2020-08-18 00:15:00|29135.7|29115.7|29129.1|29109.1|29135.7|29115.7|29129.1|29109.1|22
1597710000000|2020-08-18 00:20:00|29127.4|29107.4|29134.1|29114.1|29134.9|29114.9|29124.1|29104.1|29
1597710300000|2020-08-18 00:25:00|29132.4|29112.4|29145.8|29125.8|29154.1|29134.1|29132.4|29112.4|40
1597710600000|2020-08-18 00:30:00|29144.1|29124.1|29144.1|29124.1|29144.1|29124.1|29139.1|29119.1|52
1597710900000|2020-08-18 00:35:00|29142.4|29122.4|29158.3|29138.3|29158.3|29138.3|29142.4|29122.4|25
1597711200000|2020-08-18 00:40:00|29156.6|29136.6|29164.1|29144.1|29170|29150|29156.6|29136.6|52
1597711500000|2020-08-18 00:45:00|29159.1|29139.1|29160.8|29140.8|29164.2|29144.2|29150|29130|41
1597711800000|2020-08-18 00:50:00|29162.5|29142.5|29164.2|29144.2|29169.2|29149.2|29159.2|29139.2|45
1597712100000|2020-08-18 00:55:00|29162.5|29142.5|29162.5|29142.5|29164.2|29144.2|29156.7|29136.7|49
1597712400000|2020-08-18 01:00:00|29163.3|29143.3|29257.5|29237.5|29268.4|29248.4|29162.5|29142.5|669
1597712700000|2020-08-18 01:05:00|29260|29240|29260.9|29240.9|29268.4|29248.4|29220.8|29200.8|300
1597713000000|2020-08-18 01:10:00|29259.2|29239.2|29244.2|29224.2|29273.4|29253.4|29224.2|29204.2|194
1597713300000|2020-08-18 01:15:00|29245.9|29225.9|29223.4|29203.4|29259.2|29239.2|29223.4|29203.4|234
1597713600000|2020-08-18 01:20:00|29220.9|29200.9|29239.2|29219.2|29245.9|29225.9|29208.4|29188.4|155
1597713900000|2020-08-18 01:25:00|29238.4|29218.4|29234.2|29214.2|29253.4|29233.4|29234.2|29214.2|88
1597714200000|2020-08-18 01:30:00|29233.4|29213.4|29225.9|29205.9|29253.4|29233.4|29224.3|29204.3|69
1597714500000|2020-08-18 01:35:00|29224.3|29204.3|29189.3|29169.3|29225.9|29205.9|29188.4|29168.4|92
1597714800000|2020-08-18 01:40:00|29190.9|29170.9|29197.6|29177.6|29209.3|29189.3|29179.3|29159.3|94
1597715100000|2020-08-18 01:45:00|29194.3|29174.3|29210.1|29190.1|29216.8|29196.8|29186|29166|52
1597715400000|2020-08-18 01:50:00|29209.3|29189.3|29197.7|29177.7|29211.8|29191.8|29195.1|29175.1|90
1597715700000|2020-08-18 01:55:00|29196.8|29176.8|29177.7|29157.7|29196.8|29176.8|29177.7|29157.7|139
1597716000000|2020-08-18 02:00:00|29174.3|29154.3|29157.7|29137.7|29182.7|29162.7|29156|29136|163
1597716300000|2020-08-18 02:05:00|29153.5|29133.5|29157.7|29137.7|29170.2|29150.2|29152.7|29132.7|107
1597716600000|2020-08-18 02:10:00|29156|29136|29126.9|29106.9|29157.7|29137.7|29112.7|29092.7|208
1597716900000|2020-08-18 02:15:00|29128.5|29108.5|29141|29121|29144.4|29124.4|29124.4|29104.4|92
1597717200000|2020-08-18 02:20:00|29140.2|29120.2|29147.7|29127.7|29156.9|29136.9|29138.5|29118.5|117
1597717500000|2020-08-18 02:25:00|29149.4|29129.4|29167.7|29147.7|29172.7|29152.7|29146.9|29126.9|66
1597717800000|2020-08-18 02:30:00|29166.9|29146.9|29166.9|29146.9|29166.9|29146.9|29132.7|29112.7|173
1597718100000|2020-08-18 02:35:00|29167.7|29147.7|29152.8|29132.8|29169.4|29149.4|29151.1|29131.1|110
1597718400000|2020-08-18 02:40:00|29153.6|29133.6|29116.9|29096.9|29156.9|29136.9|29107.8|29087.8|171
1597718700000|2020-08-18 02:45:00|29115.3|29095.3|29088.6|29068.6|29115.3|29095.3|29068.6|29048.6|298
1597719000000|2020-08-18 02:50:00|29087.8|29067.8|29072|29052|29087.8|29067.8|29066.9|29046.9|94
1597719300000|2020-08-18 02:55:00|29070.3|29050.3|29090.3|29070.3|29090.3|29070.3|29070.3|29050.3|87
1597719600000|2020-08-18 03:00:00|29091.1|29071.1|29079.5|29059.5|29092.8|29072.8|29059.5|29039.5|237
1597719900000|2020-08-18 03:05:00|29077.8|29057.8|29092|29072|29104.5|29084.5|29077.8|29057.8|102
1597720200000|2020-08-18 03:10:00|29095.3|29075.3|29100.3|29080.3|29106.2|29086.2|29082|29062|85
1597720500000|2020-08-18 03:15:00|29098.7|29078.7|29111.2|29091.2|29118.7|29098.7|29094.5|29074.5|120
1597720800000|2020-08-18 03:20:00|29112|29092|29118.7|29098.7|29136.2|29116.2|29112|29092|92
1597721100000|2020-08-18 03:25:00|29122|29102|29122|29102|29132.9|29112.9|29112.9|29092.9|69
1597721400000|2020-08-18 03:30:00|29122.9|29102.9|29118.7|29098.7|29127.9|29107.9|29118.7|29098.7|67
1597721700000|2020-08-18 03:35:00|29121.2|29101.2|29132.9|29112.9|29132.9|29112.9|29121.2|29101.2|36
1597722000000|2020-08-18 03:40:00|29134.6|29114.6|29136.2|29116.2|29140.4|29120.4|29132.1|29112.1|39
1597722300000|2020-08-18 03:45:00|29133.7|29113.7|29132.1|29112.1|29136.2|29116.2|29122.9|29102.9|20
1597722600000|2020-08-18 03:50:00|29130.4|29110.4|29133.8|29113.8|29133.8|29113.8|29127.9|29107.9|24
1597722900000|2020-08-18 03:55:00|29135.4|29115.4|29135.4|29115.4|29139.6|29119.6|29135.4|29115.4|17
1597723200000|2020-08-18 04:00:00|29133.8|29113.8|29139.6|29119.6|29142.1|29122.1|29131.3|29111.3|31
1597723500000|2020-08-18 04:05:00|29141.3|29121.3|29136.3|29116.3|29141.3|29121.3|29136.3|29116.3|13
1597723800000|2020-08-18 04:10:00|29137.1|29117.1|29137.1|29117.1|29137.1|29117.1|29134.6|29114.6|13
1597724100000|2020-08-18 04:15:00|29136.3|29116.3|29141.3|29121.3|29141.3|29121.3|29136.3|29116.3|11
1597724400000|2020-08-18 04:20:00|29143.8|29123.8|29148|29128|29148|29128|29143.8|29123.8|23
1597724700000|2020-08-18 04:25:00|29149.7|29129.7|29161.3|29141.3|29163.8|29143.8|29149.7|29129.7|31
1597725000000|2020-08-18 04:30:00|29160.5|29140.5|29136.4|29116.4|29160.5|29140.5|29136.3|29116.3|44
1597725300000|2020-08-18 04:35:00|29141.4|29121.4|29141.4|29121.4|29141.4|29121.4|29136.4|29116.4|8
1597725600000|2020-08-18 04:40:00|29143|29123|29141.4|29121.4|29146.4|29126.4|29141.4|29121.4|29
1597725900000|2020-08-18 04:45:00|29137.2|29117.2|29131.4|29111.4|29137.2|29117.2|29128.9|29108.9|55
1597726200000|2020-08-18 04:50:00|29128.9|29108.9|29121.4|29101.4|29131.4|29111.4|29116.4|29096.4|42
1597726500000|2020-08-18 04:55:00|29119.7|29099.7|29114.7|29094.7|29121.4|29101.4|29114.7|29094.7|21
1597726800000|2020-08-18 05:00:00|29116.4|29096.4|29098.1|29078.1|29117.2|29097.2|29091.4|29071.4|123
1597727100000|2020-08-18 05:05:00|29098.9|29078.9|29101.4|29081.4|29101.4|29081.4|29097.3|29077.3|39
1597727400000|2020-08-18 05:10:00|29102.3|29082.3|29099.8|29079.8|29102.3|29082.3|29092.3|29072.3|42
1597727700000|2020-08-18 05:15:00|29096.4|29076.4|29089.8|29069.8|29096.4|29076.4|29089.8|29069.8|83
1597728000000|2020-08-18 05:20:00|29092.3|29072.3|29098.1|29078.1|29099|29079|29088.1|29068.1|45
1597728300000|2020-08-18 05:25:00|29097.3|29077.3|29075.6|29055.6|29097.3|29077.3|29073.1|29053.1|79
1597728600000|2020-08-18 05:30:00|29074|29054|29078.1|29058.1|29087.3|29067.3|29067.3|29047.3|201
1597728900000|2020-08-18 05:35:00|29076.5|29056.5|29083.2|29063.2|29104|29084|29074.8|29054.8|96
1597729200000|2020-08-18 05:40:00|29079.8|29059.8|29054.8|29034.8|29083.2|29063.2|29049.8|29029.8|165
1597729500000|2020-08-18 05:45:00|29051.5|29031.5|29052.3|29032.3|29057.3|29037.3|29029|29009|226
1597729800000|2020-08-18 05:50:00|29051.5|29031.5|29009.9|28989.9|29054|29034|29008.2|28988.2|231
1597730100000|2020-08-18 05:55:00|29010.7|28990.7|29036.5|29016.5|29036.5|29016.5|29000.7|28980.7|112
1597730400000|2020-08-18 06:00:00|29035.7|29015.7|29045.7|29025.7|29045.7|29025.7|29008.2|28988.2|238
1597730700000|2020-08-18 06:05:00|29047.4|29027.4|29003.2|28983.2|29049|29029|28998.2|28978.2|203
1597731000000|2020-08-18 06:10:00|29002.4|28982.4|28979.9|28959.9|29003.2|28983.2|28969.9|28949.9|250
1597731300000|2020-08-18 06:15:00|28979.1|28959.1|28995.7|28975.7|28999.9|28979.9|28979.1|28959.1|129
1597731600000|2020-08-18 06:20:00|28998.2|28978.2|28975.8|28955.8|28998.2|28978.2|28974.9|28954.9|161
1597731900000|2020-08-18 06:25:00|28978.3|28958.3|28964.9|28944.9|28980.8|28960.8|28954.9|28934.9|204
1597732200000|2020-08-18 06:30:00|28962.4|28942.4|29000.8|28980.8|29001.6|28981.6|28951.6|28931.6|239
1597732500000|2020-08-18 06:35:00|29001.6|28981.6|29059.1|29039.1|29067.5|29047.5|29000.8|28980.8|512
1597732800000|2020-08-18 06:40:00|29057.5|29037.5|29018.3|28998.3|29059.1|29039.1|29018.3|28998.3|243
1597733100000|2020-08-18 06:45:00|29016.6|28996.6|29006.6|28986.6|29022.5|29002.5|28996.6|28976.6|161
1597733400000|2020-08-18 06:50:00|29005|28985|29016.7|28996.7|29024.2|29004.2|29005|28985|206
1597733700000|2020-08-18 06:55:00|29018.3|28998.3|29016.7|28996.7|29025.8|29005.8|29000.8|28980.8|116
1597734000000|2020-08-18 07:00:00|29012.5|28992.5|28981.7|28961.7|29037.5|29017.5|28976.7|28956.7|273
1597734300000|2020-08-18 07:05:00|28980|28960|28991.7|28971.7|29000|28980|28957.5|28937.5|161
1597734600000|2020-08-18 07:10:00|28990|28970|28973.4|28953.4|28990|28970|28945|28925|267
1597734900000|2020-08-18 07:15:00|28972.5|28952.5|28998.4|28978.4|28998.4|28978.4|28948.4|28928.4|186
1597735200000|2020-08-18 07:20:00|28997.6|28977.6|29016.7|28996.7|29035.9|29015.9|28995.9|28975.9|204
1597735500000|2020-08-18 07:25:00|29015.9|28995.9|29000.9|28980.9|29025.1|29005.1|28996.7|28976.7|88
1597735800000|2020-08-18 07:30:00|28999.2|28979.2|29008.4|28988.4|29018.4|28998.4|28982.6|28962.6|108
1597736100000|2020-08-18 07:35:00|29009.3|28989.3|29063.4|29043.4|29068.4|29048.4|29008.4|28988.4|149
1597736400000|2020-08-18 07:40:00|29065.9|29045.9|29061.8|29041.8|29072.6|29052.6|29050.1|29030.1|108
1597736700000|2020-08-18 07:45:00|29060.9|29040.9|29086.8|29066.8|29086.8|29066.8|29052.6|29032.6|131
1597737000000|2020-08-18 07:50:00|29084.3|29064.3|29050.1|29030.1|29086.8|29066.8|29034.3|29014.3|128
1597737300000|2020-08-18 07:55:00|29051.8|29031.8|29046.8|29026.8|29057.6|29037.6|29041.8|29021.8|137
1597737600000|2020-08-18 08:00:00|29051|29031|29091.8|29071.8|29096.8|29076.8|29046.8|29026.8|141
1597737900000|2020-08-18 08:05:00|29092.7|29072.7|29118.5|29098.5|29130.2|29110.2|29092.7|29072.7|287
1597738200000|2020-08-18 08:10:00|29116.8|29096.8|29140.2|29120.2|29140.2|29120.2|29116.8|29096.8|128
1597738500000|2020-08-18 08:15:00|29137.7|29117.7|29176|29156|29181|29161|29133.5|29113.5|259
1597738800000|2020-08-18 08:20:00|29174.4|29154.4|29150.2|29130.2|29181|29161|29147.7|29127.7|167
1597739100000|2020-08-18 08:25:00|29154.4|29134.4|29140.2|29120.2|29154.4|29134.4|29135.2|29115.2|147
1597739400000|2020-08-18 08:30:00|29139.4|29119.4|29155.2|29135.2|29163.5|29143.5|29131.9|29111.9|116
1597739700000|2020-08-18 08:35:00|29156.1|29136.1|29149.4|29129.4|29160.2|29140.2|29144.4|29124.4|91
1597740000000|2020-08-18 08:40:00|29147.7|29127.7|29165.2|29145.2|29169.4|29149.4|29144.4|29124.4|114
1597740300000|2020-08-18 08:45:00|29168.6|29148.6|29170.3|29150.3|29180.3|29160.3|29168.6|29148.6|106
1597740600000|2020-08-18 08:50:00|29168.6|29148.6|29175.3|29155.3|29175.3|29155.3|29157.8|29137.8|50
1597740900000|2020-08-18 08:55:00|29174.4|29154.4|29195.3|29175.3|29203.6|29183.6|29164.4|29144.4|187
1597741200000|2020-08-18 09:00:00|29193.6|29173.6|29210.3|29190.3|29210.3|29190.3|29183.6|29163.6|145
1597741500000|2020-08-18 09:05:00|29208.6|29188.6|29202|29182|29218.6|29198.6|29202|29182|108
1597741800000|2020-08-18 09:10:00|29201.1|29181.1|29248.6|29228.6|29248.6|29228.6|29197|29177|182
1597742100000|2020-08-18 09:15:00|29252.8|29232.8|29267|29247|29271.2|29251.2|29252.8|29232.8|263
1597742400000|2020-08-18 09:20:00|29268.7|29248.7|29270.3|29250.3|29280.3|29260.3|29247.8|29227.8|283
1597742700000|2020-08-18 09:25:00|29274.5|29254.5|29259.5|29239.5|29275.3|29255.3|29255.3|29235.3|133
1597743000000|2020-08-18 09:30:00|29260.4|29240.4|29257|29237|29264.5|29244.5|29243.7|29223.7|193
1597743300000|2020-08-18 09:35:00|29257.8|29237.8|29262.9|29242.9|29278.7|29258.7|29257.8|29237.8|167
1597743600000|2020-08-18 09:40:00|29260.4|29240.4|29262.9|29242.9|29272.9|29252.9|29257.9|29237.9|87
1597743900000|2020-08-18 09:45:00|29262|29242|29273.7|29253.7|29273.7|29253.7|29258.7|29238.7|83
1597744200000|2020-08-18 09:50:00|29272|29252|29261.2|29241.2|29280.4|29260.4|29257.1|29237.1|143
1597744500000|2020-08-18 09:55:00|29258.7|29238.7|29257.1|29237.1|29262.1|29242.1|29250.4|29230.4|66
1597744800000|2020-08-18 10:00:00|29256.2|29236.2|29245.4|29225.4|29259.6|29239.6|29241.3|29221.3|125
1597745100000|2020-08-18 10:05:00|29247.1|29227.1|29257.1|29237.1|29257.9|29237.9|29243.8|29223.8|42
1597745400000|2020-08-18 10:10:00|29262.1|29242.1|29267.1|29247.1|29267.1|29247.1|29257.9|29237.9|360
1597745700000|2020-08-18 10:15:00|29265.5|29245.5|29247.1|29227.1|29272.1|29252.1|29245.5|29225.5|109
1597746000000|2020-08-18 10:20:00|29245.5|29225.5|29256.3|29236.3|29259.6|29239.6|29245.5|29225.5|45
1597746300000|2020-08-18 10:25:00|29254.6|29234.6|29255.5|29235.5|29260.5|29240.5|29250.5|29230.5|42
1597746600000|2020-08-18 10:30:00|29253.8|29233.8|29259.7|29239.7|29260.5|29240.5|29253.8|29233.8|59
1597746900000|2020-08-18 10:35:00|29260.5|29240.5|29258|29238|29265.5|29245.5|29257.2|29237.2|57
1597747200000|2020-08-18 10:40:00|29257.2|29237.2|29256.4|29236.4|29258|29238|29249.7|29229.7|71
1597747500000|2020-08-18 10:45:00|29255.5|29235.5|29250.5|29230.5|29256.4|29236.4|29250.5|29230.5|50
1597747800000|2020-08-18 10:50:00|29249.7|29229.7|29234.7|29214.7|29249.7|29229.7|29230.5|29210.5|145
1597748100000|2020-08-18 10:55:00|29232.2|29212.2|29229.7|29209.7|29234.7|29214.7|29224.7|29204.7|123
1597748400000|2020-08-18 11:00:00|29228|29208|29225.5|29205.5|29230.5|29210.5|29213.9|29193.9|123
1597748700000|2020-08-18 11:05:00|29223.9|29203.9|29218.1|29198.1|29228|29208|29206.4|29186.4|199
1597749000000|2020-08-18 11:10:00|29219.7|29199.7|29230.6|29210.6|29233.1|29213.1|29218.1|29198.1|92
1597749300000|2020-08-18 11:15:00|29228.9|29208.9|29241.4|29221.4|29248.9|29228.9|29228.1|29208.1|85
1597749600000|2020-08-18 11:20:00|29242.2|29222.2|29256.4|29236.4|29258.1|29238.1|29241.4|29221.4|80
1597749900000|2020-08-18 11:25:00|29258.1|29238.1|29236.4|29216.4|29261.4|29241.4|29230.6|29210.6|97
1597750200000|2020-08-18 11:30:00|29237.3|29217.3|29246.4|29226.4|29251.4|29231.4|29237.3|29217.3|89
1597750500000|2020-08-18 11:35:00|29248.9|29228.9|29257.3|29237.3|29258.9|29238.9|29242.3|29222.3|158
1597750800000|2020-08-18 11:40:00|29256.4|29236.4|29272.3|29252.3|29276.5|29256.5|29256.4|29236.4|181
1597751100000|2020-08-18 11:45:00|29274.8|29254.8|29269|29249|29280.6|29260.6|29263.1|29243.1|68
1597751400000|2020-08-18 11:50:00|29267.3|29247.3|29262.3|29242.3|29271.5|29251.5|29254|29234|53
1597751700000|2020-08-18 11:55:00|29264|29244|29257.3|29237.3|29264|29244|29251.5|29231.5|74
1597752000000|2020-08-18 12:00:00|29259.8|29239.8|29297.3|29277.3|29304.8|29284.8|29259.8|29239.8|420
1597752300000|2020-08-18 12:05:00|29299|29279|29296.5|29276.5|29304.8|29284.8|29296.5|29276.5|180
1597752600000|2020-08-18 12:10:00|29291.5|29271.5|29249|29229|29291.5|29271.5|29246.5|29226.5|386
1597752900000|2020-08-18 12:15:00|29247.4|29227.4|29267.4|29247.4|29276.5|29256.5|29247.4|29227.4|231
1597753200000|2020-08-18 12:20:00|29269|29249|29263.2|29243.2|29277.4|29257.4|29253.2|29233.2|215
1597753500000|2020-08-18 12:25:00|29264.1|29244.1|29273.2|29253.2|29282.4|29262.4|29257.4|29237.4|273
1597753800000|2020-08-18 12:30:00|29276.6|29256.6|29277.4|29257.4|29287.4|29267.4|29272.4|29252.4|163
1597754100000|2020-08-18 12:35:00|29276.6|29256.6|29284.1|29264.1|29289.9|29269.9|29271.6|29251.6|246
1597754400000|2020-08-18 12:40:00|29281.6|29261.6|29297.4|29277.4|29301.6|29281.6|29273.3|29253.3|201
1597754700000|2020-08-18 12:45:00|29301.6|29281.6|29383.2|29363.2|29383.2|29363.2|29301.6|29281.6|1038
1597755000000|2020-08-18 12:50:00|29379.1|29359.1|29411.5|29391.5|29417.4|29397.4|29368.2|29348.2|1513
1597755300000|2020-08-18 12:55:00|29416.5|29396.5|29469.9|29449.9|29475.7|29455.7|29411.5|29391.5|814
1597755600000|2020-08-18 13:00:00|29474.9|29454.9|29504.9|29484.9|29516.6|29496.6|29418.2|29398.2|1786
1597755900000|2020-08-18 13:05:00|29506.6|29486.6|29560.7|29540.7|29610.7|29590.7|29506.6|29486.6|2025
1597756200000|2020-08-18 13:10:00|29557.4|29537.4|29601.6|29581.6|29601.6|29581.6|29554.1|29534.1|1155
1597756500000|2020-08-18 13:15:00|29602.4|29582.4|29669.9|29649.9|29669.9|29649.9|29597.4|29577.4|1194
1597756800000|2020-08-18 13:20:00|29666.6|29646.6|29677.4|29657.4|29716.6|29696.6|29660.8|29640.8|1621
1597757100000|2020-08-18 13:25:00|29679.1|29659.1|29641.5|29621.5|29719.1|29699.1|29627.4|29607.4|1021
1597757400000|2020-08-18 13:30:00|29643.2|29623.2|29712.4|29692.4|29712.4|29692.4|29643.2|29623.2|847
1597757700000|2020-08-18 13:35:00|29713.2|29693.2|29698.3|29678.3|29739.1|29719.1|29694.1|29674.1|1055
1597758000000|2020-08-18 13:40:00|29694.9|29674.9|29714.1|29694.1|29727.4|29707.4|29694.9|29674.9|767
1597758300000|2020-08-18 13:45:00|29712.5|29692.5|29735.8|29715.8|29759.1|29739.1|29712.5|29692.5|732
1597758600000|2020-08-18 13:50:00|29734.1|29714.1|29633.3|29613.3|29748.3|29728.3|29633.3|29613.3|1541
1597758900000|2020-08-18 13:55:00|29630|29610|29635.8|29615.8|29710|29690|29625.8|29605.8|1162
1597759200000|2020-08-18 14:00:00|29640|29620|29731.7|29711.7|29736.7|29716.7|29635.8|29615.8|1039
1597759500000|2020-08-18 14:05:00|29729.2|29709.2|29604.2|29584.2|29740.8|29720.8|29554.2|29534.2|1874
1597759800000|2020-08-18 14:10:00|29605.1|29585.1|29683.4|29663.4|29683.4|29663.4|29597.6|29577.6|1201
1597760100000|2020-08-18 14:15:00|29679.2|29659.2|29657.6|29637.6|29727.6|29707.6|29657.6|29637.6|985
1597760400000|2020-08-18 14:20:00|29655.9|29635.9|29589.2|29569.2|29663.4|29643.4|29584.2|29564.2|697
1597760700000|2020-08-18 14:25:00|29590.1|29570.1|29479.3|29459.3|29617.6|29597.6|29445.1|29425.1|1609
1597761000000|2020-08-18 14:30:00|29476|29456|29574.3|29554.3|29574.3|29554.3|29450.1|29430.1|1017
1597761300000|2020-08-18 14:35:00|29573.4|29553.4|29609.3|29589.3|29631.7|29611.7|29573.4|29553.4|842
1597761600000|2020-08-18 14:40:00|29610.9|29590.9|29630.1|29610.1|29654.3|29634.3|29610.9|29590.9|509
1597761900000|2020-08-18 14:45:00|29626.8|29606.8|29653.4|29633.4|29655.1|29635.1|29619.3|29599.3|364
1597762200000|2020-08-18 14:50:00|29655.1|29635.1|29640.9|29620.9|29671.7|29651.7|29640.1|29620.1|582
1597762500000|2020-08-18 14:55:00|29639.3|29619.3|29670.1|29650.1|29675.1|29655.1|29621.8|29601.8|637
1597762800000|2020-08-18 15:00:00|29670.9|29650.9|29656|29636|29683.4|29663.4|29656|29636|427
1597763100000|2020-08-18 15:05:00|29654.3|29634.3|29656|29636|29664.3|29644.3|29641.8|29621.8|288
1597763400000|2020-08-18 15:10:00|29658.5|29638.5|29665.1|29645.1|29665.1|29645.1|29621.8|29601.8|411
1597763700000|2020-08-18 15:15:00|29661.8|29641.8|29666.8|29646.8|29670.2|29650.2|29651.8|29631.8|410
1597764000000|2020-08-18 15:20:00|29667.7|29647.7|29658.5|29638.5|29671.8|29651.8|29629.4|29609.4|223
1597764300000|2020-08-18 15:25:00|29657.7|29637.7|29686.9|29666.9|29688.5|29668.5|29657.7|29637.7|297
1597764600000|2020-08-18 15:30:00|29691.9|29671.9|29696.8|29676.8|29710.2|29690.2|29690.2|29670.2|524
1597764900000|2020-08-18 15:35:00|29698.5|29678.5|29703.5|29683.5|29707.6|29687.6|29686.8|29666.8|255
1597765200000|2020-08-18 15:40:00|29701.8|29681.8|29694.3|29674.3|29703.5|29683.5|29677.6|29657.6|227
1597765500000|2020-08-18 15:45:00|29693.5|29673.5|29656|29636|29695.2|29675.2|29650.2|29630.2|561
1597765800000|2020-08-18 15:50:00|29657.7|29637.7|29700.2|29680.2|29701.1|29681.1|29657.7|29637.7|705
1597766100000|2020-08-18 15:55:00|29703.6|29683.6|29690.2|29670.2|29710.2|29690.2|29685.2|29665.2|256
1597766400000|2020-08-18 16:00:00|29686.9|29666.9|29723.5|29703.5|29723.5|29703.5|29685.2|29665.2|441
1597766700000|2020-08-18 16:05:00|29720.2|29700.2|29728.5|29708.5|29733.5|29713.5|29718.5|29698.5|327
1597767000000|2020-08-18 16:10:00|29729.4|29709.4|29756|29736|29756|29736|29728.5|29708.5|641
1597767300000|2020-08-18 16:15:00|29756.8|29736.8|29767.7|29747.7|29782.7|29762.7|29756.8|29736.8|557
1597767600000|2020-08-18 16:20:00|29771.9|29751.9|29773.6|29753.6|29797.7|29777.7|29765.2|29745.2|452
1597767900000|2020-08-18 16:25:00|29775.2|29755.2|29776|29756|29796.9|29776.9|29775.2|29755.2|341
1597768200000|2020-08-18 16:30:00|29774.4|29754.4|29796.9|29776.9|29797.7|29777.7|29774.4|29754.4|230
1597768500000|2020-08-18 16:35:00|29797.7|29777.7|29796.9|29776.9|29801.9|29781.9|29788.6|29768.6|302
1597768800000|2020-08-18 16:40:00|29797.7|29777.7|29803.6|29783.6|29807.8|29787.8|29795.2|29775.2|282
1597769100000|2020-08-18 16:45:00|29807.8|29787.8|29817.8|29797.8|29826.9|29806.9|29806.9|29786.9|409
1597769400000|2020-08-18 16:50:00|29818.6|29798.6|29813.6|29793.6|29828.6|29808.6|29813.6|29793.6|355
1597769700000|2020-08-18 16:55:00|29816.9|29796.9|29813.6|29793.6|29836.9|29816.9|29805.3|29785.3|1392
1597770000000|2020-08-18 17:00:00|29812.8|29792.8|29805.3|29785.3|29816.9|29796.9|29788.7|29768.7|1137
1597770300000|2020-08-18 17:05:00|29803.7|29783.7|29807.1|29787.1|29816.2|29796.2|29801.2|29781.2|90
1597770600000|2020-08-18 17:10:00|29812.1|29792.1|29821.2|29801.2|29825.4|29805.4|29809.6|29789.6|123
1597770900000|2020-08-18 17:15:00|29818.7|29798.7|29794.6|29774.6|29820.4|29800.4|29794.5|29774.5|323
1597771200000|2020-08-18 17:20:00|29796.2|29776.2|29796.2|29776.2|29802.1|29782.1|29787.9|29767.9|148
1597771500000|2020-08-18 17:25:00|29797.9|29777.9|29810.4|29790.4|29812.9|29792.9|29797.9|29777.9|72
1597771800000|2020-08-18 17:30:00|29807.1|29787.1|29815.4|29795.4|29820.4|29800.4|29806.2|29786.2|69
1597772100000|2020-08-18 17:35:00|29813.8|29793.8|29810.4|29790.4|29815.4|29795.4|29800.4|29780.4|175
1597772400000|2020-08-18 17:40:00|29813.7|29793.7|29800.4|29780.4|29814.6|29794.6|29800.4|29780.4|33
1597772700000|2020-08-18 17:45:00|29802.1|29782.1|29798.7|29778.7|29802.1|29782.1|29790.4|29770.4|72
1597773000000|2020-08-18 17:50:00|29794.6|29774.6|29798.7|29778.7|29798.7|29778.7|29792.1|29772.1|50
1597773300000|2020-08-18 17:55:00|29797.1|29777.1|29801.2|29781.2|29808.7|29788.7|29794.6|29774.6|136
1597773600000|2020-08-18 18:00:00|29803.7|29783.7|29814.6|29794.6|29814.6|29794.6|29798.7|29778.7|89
1597773900000|2020-08-18 18:05:00|29817.2|29797.2|29833.8|29813.8|29835.4|29815.4|29817.2|29797.2|70
1597774200000|2020-08-18 18:10:00|29831.3|29811.3|29825.5|29805.5|29834.6|29814.6|29821.3|29801.3|48
1597774500000|2020-08-18 18:15:00|29827.1|29807.1|29837.9|29817.9|29837.9|29817.9|29827.1|29807.1|25
1597774800000|2020-08-18 18:20:00|29838.8|29818.8|29853.8|29833.8|29854.6|29834.6|29838.8|29818.8|160
1597775100000|2020-08-18 18:25:00|29854.6|29834.6|29844.7|29824.7|29875.5|29855.5|29844.7|29824.7|201
1597775400000|2020-08-18 18:30:00|29845.5|29825.5|29857.2|29837.2|29857.2|29837.2|29844.7|29824.7|225
1597775700000|2020-08-18 18:35:00|29860.5|29840.5|29861.3|29841.3|29862.2|29842.2|29860.5|29840.5|25
1597776000000|2020-08-18 18:40:00|29862.2|29842.2|29868|29848|29868|29848|29861.3|29841.3|60
1597776300000|2020-08-18 18:45:00|29868.8|29848.8|29868|29848|29873|29853|29863.8|29843.8|62
1597776600000|2020-08-18 18:50:00|29868.8|29848.8|29873.8|29853.8|29878.8|29858.8|29868.8|29848.8|115
1597776900000|2020-08-18 18:55:00|29873.9|29853.9|29874.7|29854.7|29875.6|29855.6|29873.9|29853.9|22
1597777200000|2020-08-18 19:00:00|29873.9|29853.9|29855.6|29835.6|29874.7|29854.7|29853.9|29833.9|139
1597777500000|2020-08-18 19:05:00|29854.7|29834.7|29848.9|29828.9|29854.7|29834.7|29848.9|29828.9|61
1597777800000|2020-08-18 19:10:00|29845.6|29825.6|29860.6|29840.6|29860.6|29840.6|29844.7|29824.7|144
1597778100000|2020-08-18 19:15:00|29863.9|29843.9|29853.9|29833.9|29868.9|29848.9|29853|29833|58
1597778400000|2020-08-18 19:20:00|29851.4|29831.4|29849.8|29829.8|29858.9|29838.9|29848.9|29828.9|44
1597778700000|2020-08-18 19:25:00|29848.9|29828.9|29834.8|29814.8|29848.9|29828.9|29834.8|29814.8|89
1597779000000|2020-08-18 19:30:00|29832.3|29812.3|29836.4|29816.4|29838.9|29818.9|29830.6|29810.6|69
1597779300000|2020-08-18 19:35:00|29838.9|29818.9|29824.8|29804.8|29839.8|29819.8|29824.8|29804.8|50
1597779600000|2020-08-18 19:40:00|29826.4|29806.4|29829.8|29809.8|29831.5|29811.5|29826.4|29806.4|15
1597779900000|2020-08-18 19:45:00|29828.2|29808.2|29829.8|29809.8|29834.8|29814.8|29824.8|29804.8|58
1597780200000|2020-08-18 19:50:00|29829|29809|29819.8|29799.8|29829|29809|29819.8|29799.8|65
1597780500000|2020-08-18 19:55:00|29819|29799|29804|29784|29819|29799|29804|29784|178
1597780800000|2020-08-18 20:00:00|29800.7|29780.7|29794|29774|29804.8|29784.8|29789|29769|105
1597781100000|2020-08-18 20:05:00|29794.8|29774.8|29780.6|29760.6|29794.8|29774.8|29768.1|29748.1|204
1597781400000|2020-08-18 20:10:00|29779.8|29759.8|29797.3|29777.3|29797.3|29777.3|29777.3|29757.3|56
1597781700000|2020-08-18 20:15:00|29793.1|29773.1|29787.3|29767.3|29794|29774|29786.4|29766.4|19
1597782000000|2020-08-18 20:20:00|29783.2|29763.2|29759.8|29739.8|29783.2|29763.2|29754.8|29734.8|153
1597782300000|2020-08-18 20:25:00|29761.5|29741.5|29763.2|29743.2|29763.2|29743.2|29759.8|29739.8|22
1597782600000|2020-08-18 20:30:00|29764|29744|29763.2|29743.2|29772.3|29752.3|29762.3|29742.3|30
1597782900000|2020-08-18 20:35:00|29767.3|29747.3|29757.3|29737.3|29767.3|29747.3|29757.3|29737.3|38
1597783200000|2020-08-18 20:40:00|29762.3|29742.3|29767.3|29747.3|29767.3|29747.3|29762.3|29742.3|38
1597783500000|2020-08-18 20:45:00|29768.2|29748.2|29758.2|29738.2|29772.3|29752.3|29754.1|29734.1|44
1597783800000|2020-08-18 20:50:00|29759.9|29739.9|29782.4|29762.4|29782.4|29762.4|29759.9|29739.9|36
1597784100000|2020-08-18 20:55:00|29779.9|29759.9|29793.2|29773.2|29794|29774|29774.9|29754.9|191
1597788000000|2020-08-18 22:00:00|29798.2|29778.2|29806.6|29786.6|29813.3|29793.3|29788.3|29768.3|113
1597788300000|2020-08-18 22:05:00|29808.3|29788.3|29809.1|29789.1|29814.1|29794.1|29789.1|29769.1|92
1597788600000|2020-08-18 22:10:00|29806.6|29786.6|29809.1|29789.1|29811.6|29791.6|29805.8|29785.8|35
1597788900000|2020-08-18 22:15:00|29810.8|29790.8|29811.7|29791.7|29815|29795|29810|29790|28
1597789200000|2020-08-18 22:20:00|29814.2|29794.2|29806.7|29786.7|29814.2|29794.2|29795.8|29775.8|35
1597789500000|2020-08-18 22:25:00|29811.7|29791.7|29811.7|29791.7|29811.7|29791.7|29810.8|29790.8|14
1597789800000|2020-08-18 22:30:00|29810.8|29790.8|29806.7|29786.7|29811.7|29791.7|29805.8|29785.8|5
1597790100000|2020-08-18 22:35:00|29807.5|29787.5|29825|29805|29825|29805|29806.7|29786.7|22
1597790400000|2020-08-18 22:40:00|29821.7|29801.7|29822.6|29802.6|29823.4|29803.4|29820.8|29800.8|28
1597790700000|2020-08-18 22:45:00|29823.4|29803.4|29831.7|29811.7|29831.7|29811.7|29822.6|29802.6|12
1597791000000|2020-08-18 22:50:00|29832.6|29812.6|29837.6|29817.6|29837.6|29817.6|29832.6|29812.6|25
1597791300000|2020-08-18 22:55:00|29836.7|29816.7|29841.7|29821.7|29841.7|29821.7|29836.7|29816.7|9
1597791600000|2020-08-18 23:00:00|29836.7|29816.7|29836.7|29816.7|29841.7|29821.7|29836.7|29816.7|14
1597791900000|2020-08-18 23:05:00|29834.2|29814.2|29821.7|29801.7|29834.2|29814.2|29821.7|29801.7|22
1597792200000|2020-08-18 23:10:00|29823.4|29803.4|29836.8|29816.8|29836.8|29816.8|29823.4|29803.4|12
1597792500000|2020-08-18 23:15:00|29841.8|29821.8|29836.8|29816.8|29841.8|29821.8|29834.3|29814.3|14
1597792800000|2020-08-18 23:20:00|29841.8|29821.8|29836.8|29816.8|29846.8|29826.8|29836.8|29816.8|18
1597793100000|2020-08-18 23:25:00|29837.6|29817.6|29841.8|29821.8|29841.8|29821.8|29837.6|29817.6|12
1597793400000|2020-08-18 23:30:00|29846.8|29826.8|29846.8|29826.8|29846.8|29826.8|29841.8|29821.8|24
1597793700000|2020-08-18 23:35:00|29849.3|29829.3|29846.8|29826.8|29851.8|29831.8|29846.8|29826.8|14
1597794000000|2020-08-18 23:40:00|29850.9|29830.9|29850.9|29830.9|29850.9|29830.9|29849.3|29829.3|11
1597794300000|2020-08-18 23:45:00|29846.8|29826.8|29846|29826|29851.8|29831.8|29846|29826|27
1597794600000|2020-08-18 23:50:00|29851|29831|29847.7|29827.7|29851.8|29831.8|29846.8|29826.8|26
1597794900000|2020-08-18 23:55:00|29851.8|29831.8|29861.8|29841.8|29862.7|29842.7|29851.8|29831.8|30
1597795200000|2020-08-19 00:00:00|29849.3|29829.3|29811.8|29791.8|29851.8|29831.8|29808.5|29788.5|197
1597795500000|2020-08-19 00:05:00|29813.5|29793.5|29816|29796|29821.8|29801.8|29796.8|29776.8|83
1597795800000|2020-08-19 00:10:00|29814.4|29794.4|29806|29786|29816|29796|29802.6|29782.6|67
1597796100000|2020-08-19 00:15:00|29803.5|29783.5|29806|29786|29806.9|29786.9|29801|29781|52
1597796400000|2020-08-19 00:20:00|29803.5|29783.5|29806|29786|29806|29786|29796.9|29776.9|47
1597796700000|2020-08-19 00:25:00|29801|29781|29801|29781|29806|29786|29801|29781|29
1597797000000|2020-08-19 00:30:00|29798.5|29778.5|29791|29771|29798.5|29778.5|29791|29771|87
1597797300000|2020-08-19 00:35:00|29793.5|29773.5|29789.3|29769.3|29801|29781|29787.8|29767.8|47
1597797600000|2020-08-19 00:40:00|29791|29771|29791.9|29771.9|29792.8|29772.8|29776|29756|102
1597797900000|2020-08-19 00:45:00|29791.1|29771.1|29786.1|29766.1|29792.8|29772.8|29786.1|29766.1|127
1597798200000|2020-08-19 00:50:00|29781.1|29761.1|29776.1|29756.1|29786.1|29766.1|29776.1|29756.1|65
1597798500000|2020-08-19 00:55:00|29775.2|29755.2|29786.1|29766.1|29787.8|29767.8|29767.7|29747.7|130
1597798800000|2020-08-19 01:00:00|29785.2|29765.2|29759.4|29739.4|29794.4|29774.4|29733.6|29713.6|731
1597799100000|2020-08-19 01:05:00|29760.2|29740.2|29789.4|29769.4|29790.2|29770.2|29745.2|29725.2|294
1597799400000|2020-08-19 01:10:00|29792.6|29772.6|29909.4|29889.4|29909.4|29889.4|29792.6|29772.6|720
1597799700000|2020-08-19 01:15:00|29910.2|29890.2|30055.2|30035.2|30055.2|30035.2|29910.2|29890.2|1499
1597800000000|2020-08-19 01:20:00|30057.7|30037.7|30075.4|30055.4|30119.4|30099.4|30046.1|30026.1|1214
1597800300000|2020-08-19 01:25:00|30074.5|30054.5|30082|30062|30121.1|30101.1|30066.1|30046.1|645
1597800600000|2020-08-19 01:30:00|30082.9|30062.9|30132.9|30112.9|30154.4|30134.4|30072|30052|813
1597800900000|2020-08-19 01:35:00|30134.5|30114.5|30143.7|30123.7|30207.9|30187.9|30134.5|30114.5|895
1597801200000|2020-08-19 01:40:00|30142.1|30122.1|30088.7|30068.7|30148.7|30128.7|30088.7|30068.7|509
1597801500000|2020-08-19 01:45:00|30087|30067|30021.2|30001.2|30092.8|30072.8|30015.3|29995.3|635
1597801800000|2020-08-19 01:50:00|30020.3|30000.3|30042|30022|30062|30042|30010.3|29990.3|230
1597802100000|2020-08-19 01:55:00|30038.8|30018.8|30022.8|30002.8|30038.8|30018.8|30012|29992|157
1597802400000|2020-08-19 02:00:00|30021.2|30001.2|30030.3|30010.3|30038.7|30018.7|30006.2|29986.2|199
1597802700000|2020-08-19 02:05:00|30028.7|30008.7|29997.1|29977.1|30032.1|30012.1|29992.1|29972.1|244
1597803000000|2020-08-19 02:10:00|29998.7|29978.7|30012|29992|30020.3|30000.3|29998.7|29978.7|183
1597803300000|2020-08-19 02:15:00|30014.5|29994.5|30007|29987|30015.3|29995.3|30004.5|29984.5|93
1597803600000|2020-08-19 02:20:00|30005.4|29985.4|30014.5|29994.5|30017|29997|30004.5|29984.5|86
1597803900000|2020-08-19 02:25:00|30017|29997|29992|29972|30017|29997|29990.4|29970.4|47
1597804200000|2020-08-19 02:30:00|29990.4|29970.4|29980.4|29960.4|30000.4|29980.4|29949.5|29929.5|264
1597804500000|2020-08-19 02:35:00|29982.9|29962.9|29960.4|29940.4|29995.4|29975.4|29959.5|29939.5|310
1597804800000|2020-08-19 02:40:00|29959.5|29939.5|29977.9|29957.9|29978.8|29958.8|29932|29912|286
1597805100000|2020-08-19 02:45:00|29974.5|29954.5|29977|29957|29995.4|29975.4|29967|29947|157
1597805400000|2020-08-19 02:50:00|29975.4|29955.4|29989.5|29969.5|29993.7|29973.7|29966.3|29946.3|101
1597805700000|2020-08-19 02:55:00|29987|29967|29990.4|29970.4|29998.7|29978.7|29974.6|29954.6|85
1597806000000|2020-08-19 03:00:00|29989.6|29969.6|30035.4|30015.4|30040.4|30020.4|29979.6|29959.6|223
1597806300000|2020-08-19 03:05:00|30038.7|30018.7|30050.4|30030.4|30060.4|30040.4|30035.4|30015.4|223
1597806600000|2020-08-19 03:10:00|30049.6|30029.6|30024.6|30004.6|30055.4|30035.4|30024.6|30004.6|148
1597806900000|2020-08-19 03:15:00|30027.1|30007.1|30045.5|30025.5|30049.6|30029.6|30024.6|30004.6|142
1597807200000|2020-08-19 03:20:00|30046.3|30026.3|30044.6|30024.6|30059.6|30039.6|30042.1|30022.1|112
1597807500000|2020-08-19 03:25:00|30042.1|30022.1|30032.9|30012.9|30045.5|30025.5|30032.9|30012.9|92
1597807800000|2020-08-19 03:30:00|30031.2|30011.2|30047.9|30027.9|30048.7|30028.7|30027.9|30007.9|73
1597808100000|2020-08-19 03:35:00|30050.4|30030.4|30057.9|30037.9|30058.8|30038.8|30047.9|30027.9|54
1597808400000|2020-08-19 03:40:00|30056.3|30036.3|30074.6|30054.6|30079.6|30059.6|30052.9|30032.9|201
1597808700000|2020-08-19 03:45:00|30073.8|30053.8|30057.1|30037.1|30073.8|30053.8|30054.6|30034.6|27
1597809000000|2020-08-19 03:50:00|30055.5|30035.5|30043.8|30023.8|30058.8|30038.8|30038.8|30018.8|47
1597809300000|2020-08-19 03:55:00|30045.4|30025.4|30041.3|30021.3|30047|30027|30039.7|30019.7|19
1597809600000|2020-08-19 04:00:00|30039.7|30019.7|30042.9|30022.9|30049.7|30029.7|30039.7|30019.7|40
1597809900000|2020-08-19 04:05:00|30041.3|30021.3|30021.2|30001.2|30041.3|30021.3|30016.3|29996.3|123
1597810200000|2020-08-19 04:10:00|30019.6|29999.6|30017.9|29997.9|30019.6|29999.6|30012.9|29992.9|37
1597810500000|2020-08-19 04:15:00|30018.8|29998.8|29998|29978|30018.8|29998.8|29996.3|29976.3|51
1597810800000|2020-08-19 04:20:00|29995.5|29975.5|29971.3|29951.3|29998|29978|29968|29948|217
1597811100000|2020-08-19 04:25:00|29973|29953|29941.3|29921.3|29980.5|29960.5|29939.7|29919.7|125
1597811400000|2020-08-19 04:30:00|29939.7|29919.7|29918.8|29898.8|29941.3|29921.3|29918.8|29898.8|216
1597811700000|2020-08-19 04:35:00|29908|29888|29903.9|29883.9|29910.5|29890.5|29883.8|29863.8|215
1597812000000|2020-08-19 04:40:00|29913|29893|29928.9|29908.9|29933|29913|29913|29893|146
1597812300000|2020-08-19 04:45:00|29926.4|29906.4|29928.9|29908.9|29933|29913|29917.1|29897.1|41
1597812600000|2020-08-19 04:50:00|29930.5|29910.5|29933.9|29913.9|29938|29918|29930.5|29910.5|53
1597812900000|2020-08-19 04:55:00|29929.8|29909.8|29943.9|29923.9|29943.9|29923.9|29929.8|29909.8|39
1597813200000|2020-08-19 05:00:00|29943|29923|29967.3|29947.3|29973|29953|29941.4|29921.4|195
1597813500000|2020-08-19 05:05:00|29966.4|29946.4|29981.4|29961.4|29983.9|29963.9|29963.9|29943.9|83
1597813800000|2020-08-19 05:10:00|29979.8|29959.8|29984.8|29964.8|29985.7|29965.7|29973.9|29953.9|86
1597814100000|2020-08-19 05:15:00|29988|29968|30004.8|29984.8|30004.8|29984.8|29988|29968|54
1597814400000|2020-08-19 05:20:00|30009.8|29989.8|30016.4|29996.4|30028.9|30008.9|30003.9|29983.9|141
1597814700000|2020-08-19 05:25:00|30018.1|29998.1|30020.7|30000.7|30020.7|30000.7|30013.9|29993.9|63
1597815000000|2020-08-19 05:30:00|30016.6|29996.6|29999.8|29979.8|30034.8|30014.8|29983.3|29963.3|337
1597815300000|2020-08-19 05:35:00|30000.7|29980.7|29980.7|29960.7|30016.6|29996.6|29980.7|29960.7|181
1597815600000|2020-08-19 05:40:00|29985.7|29965.7|29951.6|29931.6|29985.7|29965.7|29945.7|29925.7|348
1597815900000|2020-08-19 05:45:00|29955.7|29935.7|29943.3|29923.3|29975.8|29955.8|29943.3|29923.3|285
1597816200000|2020-08-19 05:50:00|29942.5|29922.5|29978.3|29958.3|29990.8|29970.8|29937.5|29917.5|312
1597816500000|2020-08-19 05:55:00|29977.5|29957.5|29991.6|29971.6|29996.6|29976.6|29967.5|29947.5|154
1597816800000|2020-08-19 06:00:00|29990.7|29970.7|30026.6|30006.6|30026.6|30006.6|29970|29950|282
1597817100000|2020-08-19 06:05:00|30027.5|30007.5|30026.6|30006.6|30027.5|30007.5|30001.6|29981.6|159
1597817400000|2020-08-19 06:10:00|30022.5|30002.5|30009.1|29989.1|30022.5|30002.5|29987.5|29967.5|163
1597817700000|2020-08-19 06:15:00|30011.6|29991.6|30004.9|29984.9|30031.6|30011.6|29995.8|29975.8|212
1597818000000|2020-08-19 06:20:00|30001.6|29981.6|30064.9|30044.9|30067.4|30047.4|29994.9|29974.9|279
1597818300000|2020-08-19 06:25:00|30065.8|30045.8|30065.8|30045.8|30069.9|30049.9|30036.7|30016.7|242
1597818600000|2020-08-19 06:30:00|30068.3|30048.3|30053.4|30033.4|30068.3|30048.3|30029.2|30009.2|169
1597818900000|2020-08-19 06:35:00|30054.3|30034.3|30035.1|30015.1|30061.7|30041.7|30027.6|30007.6|170
1597819200000|2020-08-19 06:40:00|30033.4|30013.4|30007.6|29987.6|30051.7|30031.7|30006.7|29986.7|156
1597819500000|2020-08-19 06:45:00|30006.7|29986.7|29955.8|29935.8|30014.9|29994.9|29954.9|29934.9|373
1597819800000|2020-08-19 06:50:00|29954.9|29934.9|29995.8|29975.8|30005|29985|29949.9|29929.9|373
1597820100000|2020-08-19 06:55:00|29990.8|29970.8|30031.7|30011.7|30049.2|30029.2|29990|29970|278
1597820400000|2020-08-19 07:00:00|30026.7|30006.7|29970|29950|30026.7|30006.7|29950.8|29930.8|285
1597820700000|2020-08-19 07:05:00|29966.7|29946.7|29969.2|29949.2|29978.3|29958.3|29951|29931|148
1597821000000|2020-08-19 07:10:00|29971.7|29951.7|30042.6|30022.6|30060.9|30040.9|29969.2|29949.2|331
1597821300000|2020-08-19 07:15:00|30040.1|30020.1|29895.9|29875.9|30042.6|30022.6|29895.9|29875.9|296
1597821600000|2020-08-19 07:20:00|29892.6|29872.6|29914.1|29894.1|29927.5|29907.5|29875.1|29855.1|422
1597821900000|2020-08-19 07:25:00|29915|29895|29950|29930|29950|29930|29898.4|29878.4|169
1597822200000|2020-08-19 07:30:00|29948.4|29928.4|29962.5|29942.5|30023.4|30003.4|29948.4|29928.4|273
1597822500000|2020-08-19 07:35:00|29964.1|29944.1|30032.5|30012.5|30035|30015|29957.5|29937.5|242
1597822800000|2020-08-19 07:40:00|30030.9|30010.9|30005|29985|30039.2|30019.2|29988.3|29968.3|124
1597823100000|2020-08-19 07:45:00|30004.2|29984.2|30001.7|29981.7|30029.2|30009.2|30000|29980|93
1597823400000|2020-08-19 07:50:00|30000.8|29980.8|30026.7|30006.7|30040.8|30020.8|29993.3|29973.3|90
1597823700000|2020-08-19 07:55:00|30023.3|30003.3|30030.1|30010.1|30038.3|30018.3|30014.2|29994.2|113
1597824000000|2020-08-19 08:00:00|30026.8|30006.8|30020.2|30000.2|30050.1|30030.1|30016.8|29996.8|277
1597824300000|2020-08-19 08:05:00|30017.7|29997.7|30040.3|30020.3|30043.6|30023.6|30006.8|29986.8|162
1597824600000|2020-08-19 08:10:00|30041.2|30021.2|30040.4|30020.4|30049.5|30029.5|30032|30012|100
1597824900000|2020-08-19 08:15:00|30039.5|30019.5|30027|30007|30044.5|30024.5|30014.5|29994.5|111
1597825200000|2020-08-19 08:20:00|30029.5|30009.5|30035.4|30015.4|30035.4|30015.4|30007.9|29987.9|93
1597825500000|2020-08-19 08:25:00|30034.5|30014.5|30043.8|30023.8|30050.4|30030.4|30034.5|30014.5|143
1597825800000|2020-08-19 08:30:00|30042.1|30022.1|30100.4|30080.4|30100.4|30080.4|30042.1|30022.1|385
1597826100000|2020-08-19 08:35:00|30102|30082|30090.4|30070.4|30105.4|30085.4|30090.4|30070.4|161
1597826400000|2020-08-19 08:40:00|30091.3|30071.3|30098.7|30078.7|30122|30102|30091.3|30071.3|148
1597826700000|2020-08-19 08:45:00|30099.5|30079.5|30083.7|30063.7|30108.7|30088.7|30073.7|30053.7|148
1597827000000|2020-08-19 08:50:00|30082|30062|30101.3|30081.3|30106.3|30086.3|30073.7|30053.7|123
1597827300000|2020-08-19 08:55:00|30104.5|30084.5|30063.7|30043.7|30111.3|30091.3|30062.9|30042.9|106
1597827600000|2020-08-19 09:00:00|30062.1|30042.1|30082.1|30062.1|30084.6|30064.6|30060.3|30040.3|78
1597827900000|2020-08-19 09:05:00|30080.4|30060.4|30103.7|30083.7|30108.7|30088.7|30075.4|30055.4|90
1597828200000|2020-08-19 09:10:00|30104.6|30084.6|30115.5|30095.5|30116.2|30096.2|30098.7|30078.7|68
1597828500000|2020-08-19 09:15:00|30118|30098|30130.5|30110.5|30132.1|30112.1|30105.5|30085.5|97
1597828800000|2020-08-19 09:20:00|30129.6|30109.6|30152.1|30132.1|30163.9|30143.9|30129.6|30109.6|219
1597829100000|2020-08-19 09:25:00|30150.5|30130.5|30155.5|30135.5|30155.5|30135.5|30137.2|30117.2|98
1597829400000|2020-08-19 09:30:00|30154.6|30134.6|30126.4|30106.4|30158.9|30138.9|30123.9|30103.9|148
1597829700000|2020-08-19 09:35:00|30125.5|30105.5|30153.8|30133.8|30153.8|30133.8|30125.5|30105.5|91
1597830000000|2020-08-19 09:40:00|30150.5|30130.5|30160.5|30140.5|30176.3|30156.3|30147.1|30127.1|160
1597830300000|2020-08-19 09:45:00|30158.8|30138.8|30122.2|30102.2|30160.5|30140.5|30122.2|30102.2|177
1597830600000|2020-08-19 09:50:00|30120.5|30100.5|30088.8|30068.8|30127.2|30107.2|30082.2|30062.2|391
1597830900000|2020-08-19 09:55:00|30086.3|30066.3|30073.8|30053.8|30089.7|30069.7|30065.5|30045.5|127
1597831200000|2020-08-19 10:00:00|30075.4|30055.4|30091.4|30071.4|30094.7|30074.7|30075.4|30055.4|159
1597831500000|2020-08-19 10:05:00|30093.1|30073.1|30100.6|30080.6|30110.6|30090.6|30092.2|30072.2|82
1597831800000|2020-08-19 10:10:00|30102.2|30082.2|30105.6|30085.6|30118.1|30098.1|30102.2|30082.2|91
1597832100000|2020-08-19 10:15:00|30107.2|30087.2|30091.5|30071.5|30108.1|30088.1|30089|30069|90
1597832400000|2020-08-19 10:20:00|30090.6|30070.6|30106.5|30086.5|30108.1|30088.1|30084|30064|59
1597832700000|2020-08-19 10:25:00|30105.6|30085.6|30110.6|30090.6|30111.5|30091.5|30101.5|30081.5|56
1597833000000|2020-08-19 10:30:00|30107.4|30087.4|30095.6|30075.6|30116.5|30096.5|30091.5|30071.5|184
1597833300000|2020-08-19 10:35:00|30096.5|30076.5|30095.8|30075.8|30107.4|30087.4|30093.3|30073.3|170
1597833600000|2020-08-19 10:40:00|30094.9|30074.9|30098.3|30078.3|30098.3|30078.3|30090.8|30070.8|22
1597833900000|2020-08-19 10:45:00|30095.8|30075.8|30088.3|30068.3|30098.3|30078.3|30083.3|30063.3|76
1597834200000|2020-08-19 10:50:00|30091.5|30071.5|30103.3|30083.3|30108.3|30088.3|30091.5|30071.5|57
1597834500000|2020-08-19 10:55:00|30102.4|30082.4|30089.9|30069.9|30118.3|30098.3|30089|30069|125
1597834800000|2020-08-19 11:00:00|30087.4|30067.4|30099.1|30079.1|30099.1|30079.1|30087.4|30067.4|33
1597835100000|2020-08-19 11:05:00|30100.7|30080.7|30096.6|30076.6|30102.4|30082.4|30092.4|30072.4|38
1597835400000|2020-08-19 11:10:00|30094.9|30074.9|30089.1|30069.1|30096.6|30076.6|30084.2|30064.2|54
1597835700000|2020-08-19 11:15:00|30087.5|30067.5|30091.6|30071.6|30102.5|30082.5|30084.1|30064.1|126
1597836000000|2020-08-19 11:20:00|30090.7|30070.7|30083.4|30063.4|30094.1|30074.1|30077.5|30057.5|142
1597836300000|2020-08-19 11:25:00|30086.6|30066.6|30033.4|30013.4|30087.5|30067.5|30030.9|30010.9|294
1597836600000|2020-08-19 11:30:00|30030.9|30010.9|30068.4|30048.4|30070.1|30050.1|30030.9|30010.9|217
1597836900000|2020-08-19 11:35:00|30069.3|30049.3|30060|30040|30069.3|30049.3|30050.9|30030.9|186
1597837200000|2020-08-19 11:40:00|30060.9|30040.9|30076.6|30056.6|30080.9|30060.9|30060.9|30040.9|155
1597837500000|2020-08-19 11:45:00|30077.5|30057.5|30055.9|30035.9|30078.4|30058.4|30037.5|30017.5|158
1597837800000|2020-08-19 11:50:00|30054.3|30034.3|30087.5|30067.5|30087.5|30067.5|30054.3|30034.3|183
1597838100000|2020-08-19 11:55:00|30090|30070|30085.9|30065.9|30096.6|30076.6|30077.5|30057.5|82
1597838400000|2020-08-19 12:00:00|30087.5|30067.5|30179|30159|30192.2|30172.2|30086.7|30066.7|726
1597838700000|2020-08-19 12:05:00|30178.1|30158.1|30118.1|30098.1|30178.1|30158.1|30118.1|30098.1|400
1597839000000|2020-08-19 12:10:00|30119|30099|30185.8|30165.8|30190.8|30170.8|30090.6|30070.6|655
1597839300000|2020-08-19 12:15:00|30183.3|30163.3|30210.8|30190.8|30225.8|30205.8|30175.8|30155.8|581
1597839600000|2020-08-19 12:20:00|30213.3|30193.3|30183.5|30163.5|30225.8|30205.8|30176|30156|732
1597839900000|2020-08-19 12:25:00|30182.6|30162.6|30202.6|30182.6|30207.7|30187.7|30182.6|30162.6|273
1597840200000|2020-08-19 12:30:00|30205.8|30185.8|30226.7|30206.7|30235.8|30215.8|30205.1|30185.1|443
1597840500000|2020-08-19 12:35:00|30227.6|30207.6|30230|30210|30245.8|30225.8|30221|30201|679
1597840800000|2020-08-19 12:40:00|30230.8|30210.8|30222.6|30202.6|30238.4|30218.4|30215.9|30195.9|225
1597841100000|2020-08-19 12:45:00|30225.9|30205.9|30249.1|30229.1|30250|30230|30221.7|30201.7|277
1597841400000|2020-08-19 12:50:00|30250|30230|30244.1|30224.1|30252.5|30232.5|30238.4|30218.4|357
1597841700000|2020-08-19 12:55:00|30245|30225|30257.3|30237.3|30269.1|30249.1|30242.3|30222.3|688
1597842000000|2020-08-19 13:00:00|30254.1|30234.1|30288.8|30268.8|30325.6|30305.6|30252.3|30232.3|1748
1597842300000|2020-08-19 13:05:00|30292.9|30272.9|30313.8|30293.8|30338.8|30318.8|30288.8|30268.8|820
1597842600000|2020-08-19 13:10:00|30318.8|30298.8|30268.8|30248.8|30322.1|30302.1|30267.9|30247.9|718
1597842900000|2020-08-19 13:15:00|30267.9|30247.9|30252.1|30232.1|30313|30293|30248.8|30228.8|637
1597843200000|2020-08-19 13:20:00|30250.5|30230.5|30237.1|30217.1|30263|30243|30222.2|30202.2|799
1597843500000|2020-08-19 13:25:00|30238.7|30218.7|30248|30228|30253.9|30233.9|30228.9|30208.9|297
1597843800000|2020-08-19 13:30:00|30248.9|30228.9|30290.3|30270.3|30295.3|30275.3|30228.9|30208.9|1450
1597844100000|2020-08-19 13:35:00|30291.2|30271.2|30318.6|30298.6|30343.4|30323.4|30288.7|30268.7|1002
1597844400000|2020-08-19 13:40:00|30320.2|30300.2|30183.9|30163.9|30320.2|30300.2|30183.9|30163.9|1418
1597844700000|2020-08-19 13:45:00|30183|30163|30220.5|30200.5|30223|30203|30175.5|30155.5|683
1597845000000|2020-08-19 13:50:00|30223|30203|30196.6|30176.6|30238.9|30218.9|30195.8|30175.8|817
1597845300000|2020-08-19 13:55:00|30195.7|30175.7|30185.1|30165.1|30207.4|30187.4|30149.2|30129.2|790
1597845600000|2020-08-19 14:00:00|30184.2|30164.2|30253.3|30233.3|30253.3|30233.3|30179.2|30159.2|852
1597845900000|2020-08-19 14:05:00|30254.2|30234.2|30298.9|30278.9|30298.9|30278.9|30233.4|30213.4|792
1597846200000|2020-08-19 14:10:00|30298|30278|30298.9|30278.9|30318|30298|30293|30273|632
1597846500000|2020-08-19 14:15:00|30296.4|30276.4|30315.7|30295.7|30315.7|30295.7|30277.5|30257.5|519
1597846800000|2020-08-19 14:20:00|30318.9|30298.9|30340.6|30320.6|30348.1|30328.1|30313.9|30293.9|736
1597847100000|2020-08-19 14:25:00|30342.2|30322.2|30295.9|30275.9|30342.2|30322.2|30285.9|30265.9|750
1597847400000|2020-08-19 14:30:00|30294.3|30274.3|30340.9|30320.9|30352.5|30332.5|30294.3|30274.3|390
1597847700000|2020-08-19 14:35:00|30342.5|30322.5|30239.3|30219.3|30348.4|30328.4|30229.3|30209.3|857
1597848000000|2020-08-19 14:40:00|30244.3|30224.3|30193.7|30173.7|30270.2|30250.2|30193.7|30173.7|895
1597848300000|2020-08-19 14:45:00|30195.4|30175.4|30192.9|30172.9|30204.6|30184.6|30149.6|30129.6|1444
1597848600000|2020-08-19 14:50:00|30188.8|30168.8|30187.9|30167.9|30215.9|30195.9|30171.3|30151.3|893
1597848900000|2020-08-19 14:55:00|30189.5|30169.5|30161.1|30141.1|30189.5|30169.5|30147.9|30127.9|745
1597849200000|2020-08-19 15:00:00|30165.2|30145.2|30146.8|30126.8|30195.2|30175.2|30132.7|30112.7|673
1597849500000|2020-08-19 15:05:00|30148.5|30128.5|30142.9|30122.9|30162.7|30142.7|30122|30102|570
1597849800000|2020-08-19 15:10:00|30146.1|30126.1|30161.1|30141.1|30186.1|30166.1|30146.1|30126.1|494
1597850100000|2020-08-19 15:15:00|30163.6|30143.6|30193.5|30173.5|30195.3|30175.3|30161.1|30141.1|570
1597850400000|2020-08-19 15:20:00|30191.9|30171.9|30216.2|30196.2|30217.8|30197.8|30184.4|30164.4|367
1597850700000|2020-08-19 15:25:00|30215.3|30195.3|30223.5|30203.5|30231.7|30211.7|30191.2|30171.2|442
1597851000000|2020-08-19 15:30:00|30222.6|30202.6|30284.1|30264.1|30284.1|30264.1|30222.6|30202.6|645
1597851300000|2020-08-19 15:35:00|30283.2|30263.2|30282.3|30262.3|30310.5|30290.5|30279.8|30259.8|486
1597851600000|2020-08-19 15:40:00|30280.7|30260.7|30269.1|30249.1|30283.2|30263.2|30230.7|30210.7|458
1597851900000|2020-08-19 15:45:00|30265|30245|30237.5|30217.5|30266.6|30246.6|30230|30210|337
1597852200000|2020-08-19 15:50:00|30236.6|30216.6|30225.9|30205.9|30243.2|30223.2|30210|30190|394
1597852500000|2020-08-19 15:55:00|30227.5|30207.5|30217.7|30197.7|30234.1|30214.1|30204.3|30184.3|313
1597852800000|2020-08-19 16:00:00|30216.8|30196.8|30240.9|30220.9|30245.9|30225.9|30207.7|30187.7|301
1597853100000|2020-08-19 16:05:00|30244.1|30224.1|30254.1|30234.1|30260|30240|30239.1|30219.1|250
1597853400000|2020-08-19 16:10:00|30255|30235|30245.7|30225.7|30288.2|30268.2|30245.7|30225.7|301
1597853700000|2020-08-19 16:15:00|30247.4|30227.4|30220.6|30200.6|30248.2|30228.2|30220.6|30200.6|611
1597854000000|2020-08-19 16:20:00|30217.4|30197.4|30233.3|30213.3|30235.6|30215.6|30207.4|30187.4|255
1597854300000|2020-08-19 16:25:00|30232.4|30212.4|30249.9|30229.9|30254|30234|30232.4|30212.4|162
1597854600000|2020-08-19 16:30:00|30249|30229|30262.4|30242.4|30265.8|30245.8|30239.2|30219.2|247
1597854900000|2020-08-19 16:35:00|30266.5|30246.5|30261.5|30241.5|30267.4|30247.4|30254.9|30234.9|215
1597855200000|2020-08-19 16:40:00|30260.6|30240.6|30271.5|30251.5|30285.6|30265.6|30257.4|30237.4|376
1597855500000|2020-08-19 16:45:00|30272.4|30252.4|30267.4|30247.4|30285.6|30265.6|30267.4|30247.4|284
1597855800000|2020-08-19 16:50:00|30265.8|30245.8|30274.2|30254.2|30282.4|30262.4|30265.8|30245.8|232
1597856100000|2020-08-19 16:55:00|30275.8|30255.8|30276.9|30256.9|30301.9|30281.9|30274.2|30254.2|1495
1597856400000|2020-08-19 17:00:00|30277.8|30257.8|30239.4|30219.4|30281|30261|30231.9|30211.9|508
1597856700000|2020-08-19 17:05:00|30241|30221|30226|30206|30241|30221|30224.4|30204.4|112
1597857000000|2020-08-19 17:10:00|30222.8|30202.8|30231|30211|30232.8|30212.8|30216|30196|162
1597857300000|2020-08-19 17:15:00|30231.9|30211.9|30227.8|30207.8|30236.9|30216.9|30222.8|30202.8|64
1597857600000|2020-08-19 17:20:00|30231.9|30211.9|30220.3|30200.3|30231.9|30211.9|30212.8|30192.8|246
1597857900000|2020-08-19 17:25:00|30218.7|30198.7|30223.7|30203.7|30227.8|30207.8|30217.8|30197.8|98
1597858200000|2020-08-19 17:30:00|30224.6|30204.6|30242.8|30222.8|30242.8|30222.8|30222.8|30202.8|87
1597858500000|2020-08-19 17:35:00|30241.2|30221.2|30234.6|30214.6|30245.3|30225.3|30227.8|30207.8|320
1597858800000|2020-08-19 17:40:00|30233|30213|30231.4|30211.4|30234.6|30214.6|30220.5|30200.5|131
1597859100000|2020-08-19 17:45:00|30234.6|30214.6|30248.9|30228.9|30250.5|30230.5|30234.6|30214.6|125
1597859400000|2020-08-19 17:50:00|30248|30228|30238|30218|30251.4|30231.4|30234.6|30214.6|74
1597859700000|2020-08-19 17:55:00|30234.7|30214.7|30240.6|30220.6|30243.8|30223.8|30233|30213|68
1597860000000|2020-08-19 18:00:00|30235.6|30215.6|30275.6|30255.6|30285.6|30265.6|30234.7|30214.7|112
1597860300000|2020-08-19 18:05:00|30274|30254|30185.6|30165.6|30275.6|30255.6|30177.4|30157.4|340
1597860600000|2020-08-19 18:10:00|30188.1|30168.1|30063.3|30043.3|30188.1|30168.1|30063.3|30043.3|513
1597860900000|2020-08-19 18:15:00|30061.5|30041.5|30048.8|30028.8|30084|30064|30046.3|30026.3|584
1597861200000|2020-08-19 18:20:00|30049.7|30029.7|30068.8|30048.8|30093.8|30073.8|30027.9|30007.9|501
1597861500000|2020-08-19 18:25:00|30065.4|30045.4|30058.8|30038.8|30093.8|30073.8|30049.5|30029.5|290
1597861800000|2020-08-19 18:30:00|30057.2|30037.2|30082|30062|30088.8|30068.8|30048.8|30028.8|186
1597862100000|2020-08-19 18:35:00|30086.2|30066.2|30062.9|30042.9|30089.5|30069.5|30049.7|30029.7|249
1597862400000|2020-08-19 18:40:00|30063.8|30043.8|30083.9|30063.9|30091.3|30071.3|30063.8|30043.8|87
1597862700000|2020-08-19 18:45:00|30084.7|30064.7|30064.8|30044.8|30088.9|30068.9|30063.1|30043.1|324
1597863000000|2020-08-19 18:50:00|30065.6|30045.6|30063.9|30043.9|30075.7|30055.7|30062.1|30042.1|103
1597863300000|2020-08-19 18:55:00|30064.8|30044.8|30078.9|30058.9|30093.9|30073.9|30064.8|30044.8|69
1597863600000|2020-08-19 19:00:00|30078|30058|30073.9|30053.9|30088.9|30068.9|30068|30048|64
1597863900000|2020-08-19 19:05:00|30073|30053|30078.9|30058.9|30081.4|30061.4|30071.4|30051.4|24
1597864200000|2020-08-19 19:10:00|30078|30058|30076.4|30056.4|30091.4|30071.4|30073|30053|87
1597864500000|2020-08-19 19:15:00|30078.9|30058.9|30040.5|30020.5|30078.9|30058.9|30038.9|30018.9|188
1597864800000|2020-08-19 19:20:00|30038.9|30018.9|30023.9|30003.9|30048|30028|30023.9|30003.9|152
1597865100000|2020-08-19 19:25:00|30024.8|30004.8|30006.4|29986.4|30038.9|30018.9|30001.4|29981.4|150
1597865400000|2020-08-19 19:30:00|30008|29988|29993|29973|30019.6|29999.6|29993|29973|172
1597865700000|2020-08-19 19:35:00|29988.9|29968.9|29972.2|29952.2|29993.9|29973.9|29971.3|29951.3|124
1597866000000|2020-08-19 19:40:00|29971.3|29951.3|29986.3|29966.3|29990.4|29970.4|29947.2|29927.2|193
1597866300000|2020-08-19 19:45:00|29983.1|29963.1|29947.2|29927.2|29983.1|29963.1|29946.3|29926.3|119
1597866600000|2020-08-19 19:50:00|29946.3|29926.3|29978.1|29958.1|29982.2|29962.2|29936.3|29916.3|218
1597866900000|2020-08-19 19:55:00|29981.3|29961.3|30017.2|29997.2|30022.2|30002.2|29981.3|29961.3|92
1597867200000|2020-08-19 20:00:00|30013.1|29993.1|30024.7|30004.7|30027.2|30007.2|30013.1|29993.1|54
1597867500000|2020-08-19 20:05:00|30026.3|30006.3|30028.1|30008.1|30041.3|30021.3|30026.3|30006.3|45
1597867800000|2020-08-19 20:10:00|30027.2|30007.2|30033.1|30013.1|30037.2|30017.2|30024.7|30004.7|47
1597868100000|2020-08-19 20:15:00|30035.6|30015.6|30024.7|30004.7|30038.1|30018.1|30024.7|30004.7|10
1597868400000|2020-08-19 20:20:00|30023.8|30003.8|30004.7|29984.7|30024.7|30004.7|30004.7|29984.7|31
1597868700000|2020-08-19 20:25:00|30003.8|29983.8|30006.3|29986.3|30010.4|29990.4|29992.2|29972.2|63
1597869000000|2020-08-19 20:30:00|30007.2|29987.2|29998.9|29978.9|30007.2|29987.2|29998.9|29978.9|33
1597869300000|2020-08-19 20:35:00|30002.3|29982.3|30007.3|29987.3|30010.5|29990.5|29997.3|29977.3|38
1597869600000|2020-08-19 20:40:00|30006.4|29986.4|29996.4|29976.4|30008.2|29988.2|29987.3|29967.3|119
1597869900000|2020-08-19 20:45:00|29998.9|29978.9|30021.4|30001.4|30021.4|30001.4|29992.3|29972.3|74
1597870200000|2020-08-19 20:50:00|30025.5|30005.5|30041.4|30021.4|30041.4|30021.4|30023|30003|66
1597870500000|2020-08-19 20:55:00|30043|30023|30055.5|30035.5|30055.5|30035.5|30043|30023|186
1597874400000|2020-08-19 22:00:00|30065.9|30045.9|30040.6|30020.6|30065.9|30045.9|30025.6|30005.6|141
1597874700000|2020-08-19 22:05:00|30039.7|30019.7|30034.7|30014.7|30040.6|30020.6|30031.5|30011.5|36
1597875000000|2020-08-19 22:10:00|30030.6|30010.6|30045.8|30025.8|30045.8|30025.8|30029.7|30009.7|74
1597875300000|2020-08-19 22:15:00|30047.4|30027.4|30055.6|30035.6|30063.8|30043.8|30047.4|30027.4|76
1597875600000|2020-08-19 22:20:00|30054|30034|30040.6|30020.6|30054|30034|30032.2|30012.2|39
1597875900000|2020-08-19 22:25:00|30041.5|30021.5|30040.7|30020.7|30044.7|30024.7|30039.7|30019.7|13
1597876200000|2020-08-19 22:30:00|30044.8|30024.8|30044.8|30024.8|30044.8|30024.8|30044.8|30024.8|5
1597876500000|2020-08-19 22:35:00|30046.4|30026.4|30044.8|30024.8|30046.4|30026.4|30044.8|30024.8|10
1597876800000|2020-08-19 22:40:00|30041.6|30021.6|30030.7|30010.7|30041.6|30021.6|30029.8|30009.8|38
1597877100000|2020-08-19 22:45:00|30025.7|30005.7|30020.7|30000.7|30025.7|30005.7|30020.7|30000.7|17
1597877400000|2020-08-19 22:50:00|30024.8|30004.8|30030.7|30010.7|30030.7|30010.7|30023.2|30003.2|39
1597877700000|2020-08-19 22:55:00|30033.2|30013.2|30035.7|30015.7|30040.7|30020.7|30033.2|30013.2|34
1597878000000|2020-08-19 23:00:00|30033.2|30013.2|30017.5|29997.5|30033.2|30013.2|30017.5|29997.5|31
1597878300000|2020-08-19 23:05:00|30016.6|29996.6|30012.3|29992.3|30016.6|29996.6|29996.6|29976.6|61
1597878600000|2020-08-19 23:10:00|30013.2|29993.2|30012.3|29992.3|30028.2|30008.2|30011.4|29991.4|119
1597878900000|2020-08-19 23:15:00|30011.4|29991.4|29998|29978|30012.3|29992.3|29998|29978|77
1597879200000|2020-08-19 23:20:00|29996.4|29976.4|29998|29978|30008.9|29988.9|29995.5|29975.5|22
1597879500000|2020-08-19 23:25:00|29995.5|29975.5|30003|29983|30003|29983|29993.9|29973.9|22
1597879800000|2020-08-19 23:30:00|29998|29978|29988.1|29968.1|29998|29978|29983|29963|65
1597880100000|2020-08-19 23:35:00|29987.2|29967.2|29980.8|29960.8|29988.1|29968.1|29975.8|29955.8|133
1597880400000|2020-08-19 23:40:00|29979.9|29959.9|29984.9|29964.9|29985.8|29965.8|29974.2|29954.2|90
1597880700000|2020-08-19 23:45:00|29985.8|29965.8|29992.6|29972.6|29992.6|29972.6|29980.8|29960.8|25
1597881000000|2020-08-19 23:50:00|29995.8|29975.8|29983.3|29963.3|29995.8|29975.8|29966.7|29946.7|116
1597881300000|2020-08-19 23:55:00|29982.4|29962.4|29984.9|29964.9|29990.8|29970.8|29979.9|29959.9|63
1597881600000|2020-08-20 00:00:00|29983.3|29963.3|29978.5|29958.5|29996.7|29976.7|29963.5|29943.5|286
1597881900000|2020-08-20 00:05:00|29974.4|29954.4|29980.3|29960.3|29989.4|29969.4|29973.5|29953.5|94
1597882200000|2020-08-20 00:10:00|29977.1|29957.1|29960.3|29940.3|29977.8|29957.8|29949.4|29929.4|173
1597882500000|2020-08-20 00:15:00|29961.9|29941.9|29982|29962|29982|29962|29961.9|29941.9|85
1597882800000|2020-08-20 00:20:00|29979.5|29959.5|30003.6|29983.6|30012.9|29992.9|29979.5|29959.5|126
1597883100000|2020-08-20 00:25:00|30002|29982|30019.5|29999.5|30029.5|30009.5|30002|29982|122
1597883400000|2020-08-20 00:30:00|30017.9|29997.9|30026.3|30006.3|30031.3|30011.3|30012.9|29992.9|108
1597883700000|2020-08-20 00:35:00|30027.2|30007.2|30029.7|30009.7|30044.7|30024.7|30023.8|30003.8|170
1597884000000|2020-08-20 00:40:00|30028.8|30008.8|30023.8|30003.8|30040.4|30020.4|30019.7|29999.7|138
1597884300000|2020-08-20 00:45:00|30022.2|30002.2|30041.3|30021.3|30042.2|30022.2|30020.4|30000.4|139
1597884600000|2020-08-20 00:50:00|30042.2|30022.2|30035.4|30015.4|30051.3|30031.3|30035.4|30015.4|85
1597884900000|2020-08-20 00:55:00|30036.3|30016.3|30046.3|30026.3|30046.3|30026.3|30032.2|30012.2|147
1597885200000|2020-08-20 01:00:00|30047.9|30027.9|29944.7|29924.7|30057.2|30037.2|29941.3|29921.3|711
1597885500000|2020-08-20 01:05:00|29943.8|29923.8|30002.9|29982.9|30006.3|29986.3|29941.3|29921.3|335
1597885800000|2020-08-20 01:10:00|30001.4|29981.4|30007.3|29987.3|30017.3|29997.3|29991.4|29971.4|397
1597886100000|2020-08-20 01:15:00|30006.4|29986.4|29956.8|29936.8|30008.9|29988.9|29954.3|29934.3|243
1597886400000|2020-08-20 01:20:00|29951.8|29931.8|29816.2|29796.2|29951.8|29931.8|29809.6|29789.6|645
1597886700000|2020-08-20 01:25:00|29814.6|29794.6|29852.3|29832.3|29855.7|29835.7|29801.6|29781.6|351
1597887000000|2020-08-20 01:30:00|29851.4|29831.4|29875.5|29855.5|29877.3|29857.3|29829.6|29809.6|253
1597887300000|2020-08-20 01:35:00|29873.9|29853.9|29926.9|29906.9|29926.9|29906.9|29850.7|29830.7|325
1597887600000|2020-08-20 01:40:00|29928.5|29908.5|29918.7|29898.7|29931.9|29911.9|29904.6|29884.6|175
1597887900000|2020-08-20 01:45:00|29917.1|29897.1|29973.7|29953.7|29978.7|29958.7|29912.1|29892.1|309
1597888200000|2020-08-20 01:50:00|29974.6|29954.6|29965.5|29945.5|30000.3|29980.3|29962.1|29942.1|292
1597888500000|2020-08-20 01:55:00|29967.1|29947.1|29985.5|29965.5|29985.5|29965.5|29948.7|29928.7|123
1597888800000|2020-08-20 02:00:00|29983|29963|29950.5|29930.5|29983|29963|29950.5|29930.5|182
1597889100000|2020-08-20 02:05:00|29949.6|29929.6|29921.9|29901.9|29953.7|29933.7|29913.5|29893.5|263
1597889400000|2020-08-20 02:10:00|29920.3|29900.3|29913.1|29893.1|29933.7|29913.7|29906.9|29886.9|191
1597889700000|2020-08-20 02:15:00|29914|29894|29896.9|29876.9|29915.6|29895.6|29883.8|29863.8|128
1597890000000|2020-08-20 02:20:00|29897.9|29877.9|29897.9|29877.9|29911.9|29891.9|29894.4|29874.4|85
1597890300000|2020-08-20 02:25:00|29897|29877|29888.8|29868.8|29897|29877|29882.9|29862.9|63
1597890600000|2020-08-20 02:30:00|29891.3|29871.3|29905.6|29885.6|29931.5|29911.5|29891.3|29871.3|272
1597890900000|2020-08-20 02:35:00|29904|29884|29885.6|29865.6|29907.2|29887.2|29883.1|29863.1|171
1597891200000|2020-08-20 02:40:00|29887.2|29867.2|29875.6|29855.6|29897.2|29877.2|29857.4|29837.4|232
1597891500000|2020-08-20 02:45:00|29874|29854|29883.1|29863.1|29886.5|29866.5|29840.6|29820.6|266
1597891800000|2020-08-20 02:50:00|29884|29864|29908.8|29888.8|29910.6|29890.6|29867.2|29847.2|164
1597892100000|2020-08-20 02:55:00|29907.2|29887.2|29948.8|29928.8|29948.8|29928.8|29907.2|29887.2|155
1597892400000|2020-08-20 03:00:00|29949.7|29929.7|29943.8|29923.8|29958.8|29938.8|29938.8|29918.8|142
1597892700000|2020-08-20 03:05:00|29945.4|29925.4|29931.3|29911.3|29957.9|29937.9|29931.3|29911.3|78
1597893000000|2020-08-20 03:10:00|29932.3|29912.3|29913.9|29893.9|29933.8|29913.8|29908.9|29888.9|108
1597893300000|2020-08-20 03:15:00|29912.3|29892.3|29915.7|29895.7|29933|29913|29904.8|29884.8|159
1597893600000|2020-08-20 03:20:00|29916.6|29896.6|29924.8|29904.8|29924.8|29904.8|29895.7|29875.7|110
1597893900000|2020-08-20 03:25:00|29925.7|29905.7|29932.3|29912.3|29939.8|29919.8|29919.8|29899.8|139
1597894200000|2020-08-20 03:30:00|29933.2|29913.2|29915.5|29895.5|29933.2|29913.2|29915.5|29895.5|45
1597894500000|2020-08-20 03:35:00|29916.4|29896.4|29914.8|29894.8|29919.8|29899.8|29910.7|29890.7|28
1597894800000|2020-08-20 03:40:00|29910.7|29890.7|29894.8|29874.8|29912.3|29892.3|29886.6|29866.6|98
1597895100000|2020-08-20 03:45:00|29897.3|29877.3|29899.8|29879.8|29899.8|29879.8|29892.3|29872.3|39
1597895400000|2020-08-20 03:50:00|29898.2|29878.2|29894.8|29874.8|29899.8|29879.8|29883|29863|70
1597895700000|2020-08-20 03:55:00|29893.9|29873.9|29913.9|29893.9|29918.9|29898.9|29893.9|29873.9|76
1597896000000|2020-08-20 04:00:00|29913|29893|29923|29903|29923.9|29903.9|29903|29883|63
1597896300000|2020-08-20 04:05:00|29921.4|29901.4|29927.1|29907.1|29927.1|29907.1|29918.9|29898.9|27
1597896600000|2020-08-20 04:10:00|29928|29908|29944|29924|29949|29929|29928|29908|82
1597896900000|2020-08-20 04:15:00|29943.1|29923.1|29942.1|29922.1|29949|29929|29937.4|29917.4|49
1597897200000|2020-08-20 04:20:00|29940.6|29920.6|29908.1|29888.1|29940.6|29920.6|29902.2|29882.2|80
1597897500000|2020-08-20 04:25:00|29907.2|29887.2|29918.1|29898.1|29920.6|29900.6|29903.1|29883.1|55
1597897800000|2020-08-20 04:30:00|29919.7|29899.7|29898.1|29878.1|29919.7|29899.7|29898.1|29878.1|55
1597898100000|2020-08-20 04:35:00|29896.5|29876.5|29897.2|29877.2|29902.2|29882.2|29893.1|29873.1|57
1597898400000|2020-08-20 04:40:00|29898.1|29878.1|29898.1|29878.1|29904|29884|29898.1|29878.1|23
1597898700000|2020-08-20 04:45:00|29899.7|29879.7|29902.2|29882.2|29907.2|29887.2|29899|29879|35
1597899000000|2020-08-20 04:50:00|29899.7|29879.7|29864.5|29844.5|29899.7|29879.7|29864.5|29844.5|95
1597899300000|2020-08-20 04:55:00|29865.4|29845.4|29857.9|29837.9|29868.8|29848.8|29855.4|29835.4|60
1597899600000|2020-08-20 05:00:00|29858.8|29838.8|29872.2|29852.2|29876.3|29856.3|29857.2|29837.2|96
1597899900000|2020-08-20 05:05:00|29876.3|29856.3|29903.1|29883.1|29903.1|29883.1|29876.3|29856.3|99
1597900200000|2020-08-20 05:10:00|29904.1|29884.1|29916.3|29896.3|29925.7|29905.7|29904.1|29884.1|132
1597900500000|2020-08-20 05:15:00|29917.2|29897.2|29903.2|29883.2|29917.2|29897.2|29899.1|29879.1|46
1597900800000|2020-08-20 05:20:00|29900.7|29880.7|29873.2|29853.2|29907.3|29887.3|29873.2|29853.2|90
1597901100000|2020-08-20 05:25:00|29876.6|29856.6|29861.6|29841.6|29876.6|29856.6|29844.1|29824.1|141
1597901400000|2020-08-20 05:30:00|29863.2|29843.2|29843.4|29823.4|29887.5|29867.5|29842.5|29822.5|238
1597901700000|2020-08-20 05:35:00|29845|29825|29850.9|29830.9|29863.4|29843.4|29820.9|29800.9|320
1597902000000|2020-08-20 05:40:00|29850|29830|29850.9|29830.9|29863.4|29843.4|29825|29805|316
1597902300000|2020-08-20 05:45:00|29849.4|29829.4|29888.5|29868.5|29904.4|29884.4|29848.4|29828.4|205
1597902600000|2020-08-20 05:50:00|29887.5|29867.5|29890.3|29870.3|29890.3|29870.3|29874.4|29854.4|179
1597902900000|2020-08-20 05:55:00|29891.2|29871.2|29847.8|29827.8|29894.4|29874.4|29847.8|29827.8|168
1597903200000|2020-08-20 06:00:00|29846.9|29826.9|29884.4|29864.4|29888.7|29868.7|29841.9|29821.9|238
1597903500000|2020-08-20 06:05:00|29882.8|29862.8|29916.9|29896.9|29916.9|29896.9|29867.8|29847.8|211
1597903800000|2020-08-20 06:10:00|29918.5|29898.5|29932.8|29912.8|29941.2|29921.2|29910.3|29890.3|425
1597904100000|2020-08-20 06:15:00|29936|29916|29924.4|29904.4|29942.8|29922.8|29920.1|29900.1|139
1597904400000|2020-08-20 06:20:00|29922.8|29902.8|29943.8|29923.8|29951|29931|29911.9|29891.9|248
1597904700000|2020-08-20 06:25:00|29946.9|29926.9|29920.4|29900.4|29957.9|29937.9|29920.4|29900.4|186
1597905000000|2020-08-20 06:30:00|29916.3|29896.3|29862.9|29842.9|29916.9|29896.9|29852.9|29832.9|382
1597905300000|2020-08-20 06:35:00|29860.4|29840.4|29846|29826|29882.9|29862.9|29842.9|29822.9|354
1597905600000|2020-08-20 06:40:00|29844.5|29824.5|29815.4|29795.4|29844.5|29824.5|29813.8|29793.8|316
1597905900000|2020-08-20 06:45:00|29814.5|29794.5|29755.2|29735.2|29814.5|29794.5|29734.5|29714.5|643
1597906200000|2020-08-20 06:50:00|29756.1|29736.1|29844.7|29824.7|29844.7|29824.7|29756.1|29736.1|611
1597906500000|2020-08-20 06:55:00|29849.7|29829.7|29837.2|29817.2|29853.8|29833.8|29822.9|29802.9|418
1597906800000|2020-08-20 07:00:00|29836.3|29816.3|29778.8|29758.8|29851.3|29831.3|29763.8|29743.8|279
1597907100000|2020-08-20 07:05:00|29779.8|29759.8|29814.8|29794.8|29838.8|29818.8|29776.3|29756.3|286
1597907400000|2020-08-20 07:10:00|29816.3|29796.3|29799.8|29779.8|29831.3|29811.3|29798.2|29778.2|260
1597907700000|2020-08-20 07:15:00|29798.2|29778.2|29807.3|29787.3|29816.4|29796.4|29785.7|29765.7|135
1597908000000|2020-08-20 07:20:00|29808.9|29788.9|29826.4|29806.4|29839.8|29819.8|29807.3|29787.3|200
1597908300000|2020-08-20 07:25:00|29828.9|29808.9|29841.4|29821.4|29848.9|29828.9|29824.8|29804.8|159
1597908600000|2020-08-20 07:30:00|29844.8|29824.8|29886.4|29866.4|29887.3|29867.3|29834.8|29814.8|298
1597908900000|2020-08-20 07:35:00|29884.8|29864.8|29864.8|29844.8|29888|29868|29854.8|29834.8|166
1597909200000|2020-08-20 07:40:00|29866.4|29846.4|29871.7|29851.7|29878.9|29858.9|29851.7|29831.7|111
1597909500000|2020-08-20 07:45:00|29870.7|29850.7|29814.2|29794.2|29876.7|29856.7|29810.8|29790.8|161
1597909800000|2020-08-20 07:50:00|29814.8|29794.8|29816.7|29796.7|29826.7|29806.7|29809.2|29789.2|112
1597910100000|2020-08-20 07:55:00|29819.2|29799.2|29825.8|29805.8|29846.7|29826.7|29819.2|29799.2|76
1597910400000|2020-08-20 08:00:00|29824.2|29804.2|29772.6|29752.6|29831.7|29811.7|29772.6|29752.6|211
1597910700000|2020-08-20 08:05:00|29770.1|29750.1|29740.8|29720.8|29780.1|29760.1|29739.9|29719.9|304
1597911000000|2020-08-20 08:10:00|29739.9|29719.9|29690.8|29670.8|29747.4|29727.4|29681.7|29661.7|327
1597911300000|2020-08-20 08:15:00|29688.3|29668.3|29659.5|29639.5|29691.7|29671.7|29658.6|29638.6|278
1597911600000|2020-08-20 08:20:00|29658.6|29638.6|29636.1|29616.1|29663.6|29643.6|29608.6|29588.6|475
1597911900000|2020-08-20 08:25:00|29634.5|29614.5|29635.2|29615.2|29647.7|29627.7|29611.1|29591.1|374
1597912200000|2020-08-20 08:30:00|29638.3|29618.3|29620.4|29600.4|29642.7|29622.7|29608.6|29588.6|413
1597912500000|2020-08-20 08:35:00|29619.5|29599.5|29672|29652|29674.5|29654.5|29603.6|29583.6|300
1597912800000|2020-08-20 08:40:00|29673.6|29653.6|29699.5|29679.5|29703|29683|29670.4|29650.4|173
1597913100000|2020-08-20 08:45:00|29697|29677|29684.6|29664.6|29700.5|29680.5|29674.5|29654.5|103
1597913400000|2020-08-20 08:50:00|29683|29663|29705.5|29685.5|29710.5|29690.5|29675.5|29655.5|109
1597913700000|2020-08-20 08:55:00|29704.6|29684.6|29734.6|29714.6|29744.6|29724.6|29693|29673|192
1597914000000|2020-08-20 09:00:00|29733|29713|29720.5|29700.5|29739.6|29719.6|29713.7|29693.7|104
1597914300000|2020-08-20 09:05:00|29724.6|29704.6|29743.7|29723.7|29744.6|29724.6|29723|29703|105
1597914600000|2020-08-20 09:10:00|29745.5|29725.5|29741.2|29721.2|29755.5|29735.5|29734.6|29714.6|159
1597914900000|2020-08-20 09:15:00|29739.6|29719.6|29708.7|29688.7|29742.1|29722.1|29703.7|29683.7|135
1597915200000|2020-08-20 09:20:00|29706.2|29686.2|29703.7|29683.7|29714.6|29694.6|29700.5|29680.5|59
1597915500000|2020-08-20 09:25:00|29702.8|29682.8|29694.6|29674.6|29704.6|29684.6|29679.6|29659.6|114
1597915800000|2020-08-20 09:30:00|29696.2|29676.2|29680.6|29660.6|29698.7|29678.7|29677.1|29657.1|115
1597916100000|2020-08-20 09:35:00|29683.7|29663.7|29661.5|29641.5|29685.6|29665.6|29647.2|29627.2|284
1597916400000|2020-08-20 09:40:00|29660.6|29640.6|29698.7|29678.7|29698.7|29678.7|29659.7|29639.7|107
1597916700000|2020-08-20 09:45:00|29696.2|29676.2|29704.7|29684.7|29708.8|29688.8|29678.7|29658.7|115
1597917000000|2020-08-20 09:50:00|29706.3|29686.3|29689.7|29669.7|29711.3|29691.3|29689.7|29669.7|51
1597917300000|2020-08-20 09:55:00|29694.7|29674.7|29673.8|29653.8|29699.7|29679.7|29667.5|29647.5|112
1597917600000|2020-08-20 10:00:00|29678.8|29658.8|29692.2|29672.2|29698.8|29678.8|29678.8|29658.8|121
1597917900000|2020-08-20 10:05:00|29693.8|29673.8|29698.8|29678.8|29702|29682|29687.2|29667.2|85
1597918200000|2020-08-20 10:10:00|29699.7|29679.7|29694.7|29674.7|29703.1|29683.1|29686.3|29666.3|76
1597918500000|2020-08-20 10:15:00|29696.3|29676.3|29693.8|29673.8|29705.7|29685.7|29683.8|29663.8|90
1597918800000|2020-08-20 10:20:00|29694.7|29674.7|29718.8|29698.8|29722.9|29702.9|29693.8|29673.8|178
1597919100000|2020-08-20 10:25:00|29716.3|29696.3|29717.9|29697.9|29726.3|29706.3|29712.2|29692.2|109
1597919400000|2020-08-20 10:30:00|29718.8|29698.8|29727.9|29707.9|29732.9|29712.9|29717.9|29697.9|102
1597919700000|2020-08-20 10:35:00|29728.8|29708.8|29727|29707|29734.8|29714.8|29723.6|29703.6|62
1597920000000|2020-08-20 10:40:00|29724.5|29704.5|29707.9|29687.9|29739.5|29719.5|29707.9|29687.9|100
1597920300000|2020-08-20 10:45:00|29707|29687|29725.7|29705.7|29730.7|29710.7|29703.9|29683.9|102
1597920600000|2020-08-20 10:50:00|29724.8|29704.8|29764.2|29744.2|29764.2|29744.2|29724.8|29704.8|307
1597920900000|2020-08-20 10:55:00|29766.7|29746.7|29736.7|29716.7|29769.8|29749.8|29735.7|29715.7|120
1597921200000|2020-08-20 11:00:00|29735.7|29715.7|29733.3|29713.3|29745.7|29725.7|29722.6|29702.6|133
1597921500000|2020-08-20 11:05:00|29731.7|29711.7|29730.8|29710.8|29740.8|29720.8|29720.8|29700.8|76
1597921800000|2020-08-20 11:10:00|29731.7|29711.7|29751.7|29731.7|29756.7|29736.7|29731.7|29711.7|65
1597922100000|2020-08-20 11:15:00|29752.6|29732.6|29711.7|29691.7|29756.7|29736.7|29710.1|29690.1|87
1597922400000|2020-08-20 11:20:00|29710.1|29690.1|29723.3|29703.3|29729.9|29709.9|29701.7|29681.7|122
1597922700000|2020-08-20 11:25:00|29720.8|29700.8|29721.7|29701.7|29723.3|29703.3|29710.8|29690.8|75
1597923000000|2020-08-20 11:30:00|29720.8|29700.8|29727.1|29707.1|29743|29723|29711.7|29691.7|560
1597923300000|2020-08-20 11:35:00|29729.6|29709.6|29787.1|29767.1|29789|29769|29729.6|29709.6|446
1597923600000|2020-08-20 11:40:00|29788.1|29768.1|29797.1|29777.1|29797.1|29777.1|29770.6|29750.6|175
1597923900000|2020-08-20 11:45:00|29798.1|29778.1|29796.9|29776.9|29805.3|29785.3|29793.7|29773.7|277
1597924200000|2020-08-20 11:50:00|29796|29776|29777.2|29757.2|29799.4|29779.4|29771.2|29751.2|219
1597924500000|2020-08-20 11:55:00|29778.7|29758.7|29801.2|29781.2|29801.2|29781.2|29777.2|29757.2|182
1597924800000|2020-08-20 12:00:00|29798.1|29778.1|29805.3|29785.3|29815.3|29795.3|29795.3|29775.3|220
1597925100000|2020-08-20 12:05:00|29806.3|29786.3|29816.3|29796.3|29820.6|29800.6|29802.2|29782.2|172
1597925400000|2020-08-20 12:10:00|29815.3|29795.3|29861.3|29841.3|29866.3|29846.3|29815.3|29795.3|436
1597925700000|2020-08-20 12:15:00|29858.1|29838.1|29876.3|29856.3|29888.8|29868.8|29853.8|29833.8|563
1597926000000|2020-08-20 12:20:00|29875.4|29855.4|29848.5|29828.5|29881.3|29861.3|29831.7|29811.7|727
1597926300000|2020-08-20 12:25:00|29849.4|29829.4|29843.5|29823.5|29855.4|29835.4|29835.4|29815.4|293
1597926600000|2020-08-20 12:30:00|29842|29822|29860.4|29840.4|29882.6|29862.6|29839.5|29819.5|383
1597926900000|2020-08-20 12:35:00|29864.5|29844.5|29914.5|29894.5|29915.4|29895.4|29859.5|29839.5|344
1597927200000|2020-08-20 12:40:00|29912.9|29892.9|29910.4|29890.4|29913.6|29893.6|29895.4|29875.4|211
1597927500000|2020-08-20 12:45:00|29913.6|29893.6|29903.6|29883.6|29918.6|29898.6|29895.4|29875.4|274
1597927800000|2020-08-20 12:50:00|29898.6|29878.6|29862.6|29842.6|29919.5|29899.5|29854.1|29834.1|567
1597928100000|2020-08-20 12:55:00|29864.1|29844.1|29867.6|29847.6|29880.1|29860.1|29851|29831|375
1597928400000|2020-08-20 13:00:00|29869.1|29849.1|29900.1|29880.1|29936.6|29916.6|29859.2|29839.2|1317
1597928700000|2020-08-20 13:05:00|29899.2|29879.2|29845.4|29825.4|29939.4|29919.4|29831.3|29811.3|1113
1597929000000|2020-08-20 13:10:00|29847.9|29827.9|29792.9|29772.9|29869.4|29849.4|29792.9|29772.9|755
1597929300000|2020-08-20 13:15:00|29792|29772|29793.2|29773.2|29800.4|29780.4|29758.8|29738.8|1157
1597929600000|2020-08-20 13:20:00|29789.7|29769.7|29818.8|29798.8|29822.3|29802.3|29769.7|29749.7|629
1597929900000|2020-08-20 13:25:00|29814.8|29794.8|29752|29732|29826.6|29806.6|29751.3|29731.3|736
1597930200000|2020-08-20 13:30:00|29752.9|29732.9|29797|29777|29804.5|29784.5|29727.9|29707.9|748
1597930500000|2020-08-20 13:35:00|29797.9|29777.9|29790.2|29770.2|29837.6|29817.6|29789.5|29769.5|747
1597930800000|2020-08-20 13:40:00|29788.6|29768.6|29733.9|29713.9|29788.6|29768.6|29689.2|29669.2|1386
1597931100000|2020-08-20 13:45:00|29728.9|29708.9|29713|29693|29747.9|29727.9|29664.8|29644.8|1026
1597931400000|2020-08-20 13:50:00|29711.4|29691.4|29745.2|29725.2|29755.2|29735.2|29701.4|29681.4|984
1597931700000|2020-08-20 13:55:00|29744.3|29724.3|29730.2|29710.2|29750.2|29730.2|29721.1|29701.1|446
1597932000000|2020-08-20 14:00:00|29729.3|29709.3|29704.3|29684.3|29730.2|29710.2|29697.7|29677.7|565
1597932300000|2020-08-20 14:05:00|29705.2|29685.2|29780.2|29760.2|29781.1|29761.1|29705.2|29685.2|564
1597932600000|2020-08-20 14:10:00|29781.1|29761.1|29755.2|29735.2|29786.1|29766.1|29737.7|29717.7|594
1597932900000|2020-08-20 14:15:00|29754.3|29734.3|29804.3|29784.3|29804.3|29784.3|29754.3|29734.3|647
1597933200000|2020-08-20 14:20:00|29805.9|29785.9|29799.3|29779.3|29820|29800|29785.2|29765.2|528
1597933500000|2020-08-20 14:25:00|29798.4|29778.4|29792.8|29772.8|29829.3|29809.3|29786.8|29766.8|538
1597933800000|2020-08-20 14:30:00|29793.7|29773.7|29781.2|29761.2|29795.3|29775.3|29752.1|29732.1|523
1597934100000|2020-08-20 14:35:00|29782.1|29762.1|29756.2|29736.2|29792.8|29772.8|29755.3|29735.3|447
1597934400000|2020-08-20 14:40:00|29752.8|29732.8|29756.2|29736.2|29762.1|29742.1|29726.2|29706.2|591
1597934700000|2020-08-20 14:45:00|29755.3|29735.3|29781.2|29761.2|29791.2|29771.2|29749.4|29729.4|426
1597935000000|2020-08-20 14:50:00|29782.8|29762.8|29838.5|29818.5|29844.4|29824.4|29780.3|29760.3|634
1597935300000|2020-08-20 14:55:00|29837.5|29817.5|29790.3|29770.3|29837.5|29817.5|29775.3|29755.3|890
1597935600000|2020-08-20 15:00:00|29792.8|29772.8|29773.8|29753.8|29808.5|29788.5|29771.6|29751.6|722
1597935900000|2020-08-20 15:05:00|29772.9|29752.9|29697.6|29677.6|29773.8|29753.8|29694.1|29674.1|720
1597936200000|2020-08-20 15:10:00|29699.1|29679.1|29719.1|29699.1|29734.8|29714.8|29697.6|29677.6|438
1597936500000|2020-08-20 15:15:00|29715.7|29695.7|29750.7|29730.7|29751.6|29731.6|29707.3|29687.3|506
1597936800000|2020-08-20 15:20:00|29747.6|29727.6|29742.9|29722.9|29762.3|29742.3|29740.4|29720.4|303
1597937100000|2020-08-20 15:25:00|29743.9|29723.9|29747|29727|29757|29737|29737|29717|428
1597937400000|2020-08-20 15:30:00|29751.1|29731.1|29754.8|29734.8|29754.8|29734.8|29737.3|29717.3|388
1597937700000|2020-08-20 15:35:00|29755.7|29735.7|29770.2|29750.2|29787|29767|29753.2|29733.2|594
1597938000000|2020-08-20 15:40:00|29771.7|29751.7|29773.3|29753.3|29785.2|29765.2|29765.2|29745.2|385
1597938300000|2020-08-20 15:45:00|29774.2|29754.2|29793.6|29773.6|29803.3|29783.3|29774.2|29754.2|334
1597938600000|2020-08-20 15:50:00|29795.2|29775.2|29794.3|29774.3|29803.3|29783.3|29779.3|29759.3|284
1597938900000|2020-08-20 15:55:00|29793.3|29773.3|29810.2|29790.2|29817.4|29797.4|29793.3|29773.3|518
1597939200000|2020-08-20 16:00:00|29811.1|29791.1|29826.4|29806.4|29833|29813|29807.1|29787.1|452
1597939500000|2020-08-20 16:05:00|29828|29808|29840.5|29820.5|29843.9|29823.9|29827.1|29807.1|188
1597939800000|2020-08-20 16:10:00|29842.1|29822.1|29829|29809|29843|29823|29824.9|29804.9|438
1597940100000|2020-08-20 16:15:00|29828|29808|29814|29794|29837.1|29817.1|29812.1|29792.1|219
1597940400000|2020-08-20 16:20:00|29815.5|29795.5|29829|29809|29837.1|29817.1|29815.5|29795.5|130
1597940700000|2020-08-20 16:25:00|29828|29808|29824.9|29804.9|29830.8|29810.8|29818.3|29798.3|165
1597941000000|2020-08-20 16:30:00|29825.8|29805.8|29814.9|29794.9|29829.9|29809.9|29811.8|29791.8|186
1597941300000|2020-08-20 16:35:00|29813.4|29793.4|29804.9|29784.9|29814.9|29794.9|29802.1|29782.1|188
1597941600000|2020-08-20 16:40:00|29805.9|29785.9|29793.4|29773.4|29807.4|29787.4|29790.9|29770.9|301
1597941900000|2020-08-20 16:45:00|29794.9|29774.9|29814.3|29794.3|29814.3|29794.3|29794.9|29774.9|189
1597942200000|2020-08-20 16:50:00|29813.4|29793.4|29830.9|29810.9|29830.9|29810.9|29806.8|29786.8|180
1597942500000|2020-08-20 16:55:00|29830|29810|29825|29805|29830.9|29810.9|29810|29790|586
1597942800000|2020-08-20 17:00:00|29824|29804|29842.2|29822.2|29850.6|29830.6|29824|29804|249
1597943100000|2020-08-20 17:05:00|29844.7|29824.7|29832.2|29812.2|29845.6|29825.6|29832.2|29812.2|145
1597943400000|2020-08-20 17:10:00|29833.1|29813.1|29821.3|29801.3|29843.8|29823.8|29820.3|29800.3|166
1597943700000|2020-08-20 17:15:00|29820.3|29800.3|29834.1|29814.1|29836.3|29816.3|29820.3|29800.3|276
1597944000000|2020-08-20 17:20:00|29832.5|29812.5|29836.6|29816.6|29838.2|29818.2|29832.5|29812.5|183
1597944300000|2020-08-20 17:25:00|29837.5|29817.5|29829.1|29809.1|29837.5|29817.5|29828.2|29808.2|37
1597944600000|2020-08-20 17:30:00|29831.6|29811.6|29855.7|29835.7|29860|29840|29831.6|29811.6|89
1597944900000|2020-08-20 17:35:00|29856.6|29836.6|29875.7|29855.7|29875.7|29855.7|29853.2|29833.2|104
1597945200000|2020-08-20 17:40:00|29879.7|29859.7|29894.1|29874.1|29894.1|29874.1|29878.2|29858.2|82
1597945500000|2020-08-20 17:45:00|29893.2|29873.2|29894.1|29874.1|29896|29876|29887.3|29867.3|42
1597945800000|2020-08-20 17:50:00|29892.6|29872.6|29886.6|29866.6|29892.6|29872.6|29877.3|29857.3|103
1597946100000|2020-08-20 17:55:00|29884.1|29864.1|29868.2|29848.2|29885.7|29865.7|29867.3|29847.3|143
1597946400000|2020-08-20 18:00:00|29866.7|29846.7|29863.2|29843.2|29873.2|29853.2|29863.2|29843.2|55
1597946700000|2020-08-20 18:05:00|29864.2|29844.2|29863.2|29843.2|29869.2|29849.2|29860.1|29840.1|50
1597947000000|2020-08-20 18:10:00|29864.2|29844.2|29864.2|29844.2|29868.2|29848.2|29859.2|29839.2|55
1597947300000|2020-08-20 18:15:00|29863.2|29843.2|29863.3|29843.3|29865.7|29845.7|29860.1|29840.1|55
1597947600000|2020-08-20 18:20:00|29864.2|29844.2|29882.3|29862.3|29888.3|29868.3|29863.3|29843.3|67
1597947900000|2020-08-20 18:25:00|29883.3|29863.3|29888.3|29868.3|29888.3|29868.3|29877.3|29857.3|118
1597948200000|2020-08-20 18:30:00|29887.3|29867.3|29881.7|29861.7|29887.3|29867.3|29877.3|29857.3|32
1597948500000|2020-08-20 18:35:00|29882.7|29862.7|29892.4|29872.4|29893.3|29873.3|29880.8|29860.8|22
1597948800000|2020-08-20 18:40:00|29893.3|29873.3|29883.3|29863.3|29893.3|29873.3|29880.8|29860.8|14
1597949100000|2020-08-20 18:45:00|29884.2|29864.2|29961.7|29941.7|29964.2|29944.2|29883.3|29863.3|348
1597949400000|2020-08-20 18:50:00|29963.3|29943.3|29981.5|29961.5|29981.5|29961.5|29959.3|29939.3|105
1597949700000|2020-08-20 18:55:00|29980.5|29960.5|30008.3|29988.3|30008.3|29988.3|29974.3|29954.3|176
1597950000000|2020-08-20 19:00:00|30009.3|29989.3|30048.3|30028.3|30049.9|30029.9|30004.3|29984.3|182
1597950300000|2020-08-20 19:05:00|30049.9|30029.9|30041.5|30021.5|30062.7|30042.7|30041.5|30021.5|129
1597950600000|2020-08-20 19:10:00|30040.5|30020.5|30027.7|30007.7|30040.5|30020.5|30015.2|29995.2|82
1597950900000|2020-08-20 19:15:00|30029.3|30009.3|30018.4|29998.4|30038.4|30018.4|30017.4|29997.4|35
1597951200000|2020-08-20 19:20:00|30019.3|29999.3|30020.9|30000.9|30026.8|30006.8|30003.4|29983.4|50
1597951500000|2020-08-20 19:25:00|30019.3|29999.3|30016.8|29996.8|30023.4|30003.4|30004.3|29984.3|32
1597951800000|2020-08-20 19:30:00|30018.4|29998.4|30025.9|30005.9|30025.9|30005.9|30006.8|29986.8|39
1597952100000|2020-08-20 19:35:00|30024.3|30004.3|30027.5|30007.5|30043.4|30023.4|30018.4|29998.4|76
1597952400000|2020-08-20 19:40:00|30029|30009|30035.6|30015.6|30039.7|30019.7|30027.5|30007.5|94
1597952700000|2020-08-20 19:45:00|30038.7|30018.7|30025.6|30005.6|30039.7|30019.7|30025|30005|99
1597953000000|2020-08-20 19:50:00|30022.5|30002.5|30005|29985|30026.5|30006.5|30005|29985|79
1597953300000|2020-08-20 19:55:00|30007.5|29987.5|30015.6|29995.6|30025.6|30005.6|30005|29985|88
1597953600000|2020-08-20 20:00:00|30016.6|29996.6|30004.7|29984.7|30016.6|29996.6|30004.7|29984.7|74
1597953900000|2020-08-20 20:05:00|30003.8|29983.8|30006.6|29986.6|30009.1|29989.1|30000.6|29980.6|76
1597954200000|2020-08-20 20:10:00|30005.6|29985.6|30006.6|29986.6|30006.6|29986.6|30000.7|29980.7|20
1597954500000|2020-08-20 20:15:00|30005.7|29985.7|30000.7|29980.7|30006.6|29986.6|30000.7|29980.7|18
1597954800000|2020-08-20 20:20:00|30001.6|29981.6|30000.7|29980.7|30001.6|29981.6|30000.7|29980.7|9
1597955100000|2020-08-20 20:25:00|30001.6|29981.6|30001.6|29981.6|30002.6|29982.6|30000.7|29980.7|24
1597955400000|2020-08-20 20:30:00|30004.7|29984.7|30011.6|29991.6|30011.6|29991.6|30004.7|29984.7|30
1597955700000|2020-08-20 20:35:00|30010.7|29990.7|30011.6|29991.6|30011.6|29991.6|30006.6|29986.6|21
1597956000000|2020-08-20 20:40:00|||||||||11
1597956300000|2020-08-20 20:45:00|30011.7|29991.7|30002.6|29982.6|30011.7|29991.7|30002.6|29982.6|26
1597956600000|2020-08-20 20:50:00|30004.2|29984.2|29994.2|29974.2|30006.7|29986.7|29994.2|29974.2|24
1597956900000|2020-08-20 20:55:00|29993.2|29973.2|29975.7|29955.7|29993.2|29973.2|29975.7|29955.7|83
1597960800000|2020-08-20 22:00:00|29968.7|29948.7|29972.7|29952.7|29990.2|29970.2|29966.8|29946.8|96
1597961100000|2020-08-20 22:05:00|29974.3|29954.3|29990.9|29970.9|29998|29978|29974.3|29954.3|145
1597961400000|2020-08-20 22:10:00|29988.4|29968.4|30010.9|29990.9|30013.4|29993.4|29988.4|29968.4|79
1597961700000|2020-08-20 22:15:00|30015.9|29995.9|30035.9|30015.9|30040.9|30020.9|30015.9|29995.9|58
1597962000000|2020-08-20 22:20:00|30040.9|30020.9|30054.9|30034.9|30065.2|30045.2|30040.9|30020.9|99
1597962300000|2020-08-20 22:25:00|30059|30039|30065|30045|30065|30045|30054.9|30034.9|38
1597962600000|2020-08-20 22:30:00|30068.1|30048.1|30071.8|30051.8|30074.3|30054.3|30068.1|30048.1|42
1597962900000|2020-08-20 22:35:00|30070.3|30050.3|30054.4|30034.4|30070.3|30050.3|30043.4|30023.4|69
1597963200000|2020-08-20 22:40:00|30051.9|30031.9|30051.9|30031.9|30051.9|30031.9|30046.9|30026.9|9
1597963500000|2020-08-20 22:45:00|30047.8|30027.8|30045.3|30025.3|30047.8|30027.8|30039.4|30019.4|50
1597963800000|2020-08-20 22:50:00|30044.4|30024.4|30031.9|30011.9|30044.4|30024.4|30031.9|30011.9|34
1597964100000|2020-08-20 22:55:00|30030.9|30010.9|30021.9|30001.9|30030.9|30010.9|30021.9|30001.9|14
1597964400000|2020-08-20 23:00:00|30016.9|29996.9|30027.8|30007.8|30030.3|30010.3|30016.9|29996.9|44
1597964700000|2020-08-20 23:05:00|30026.9|30006.9|30031.9|30011.9|30032.8|30012.8|30026.9|30006.9|33
1597965000000|2020-08-20 23:10:00|30032.9|30012.9|30016.9|29996.9|30032.9|30012.9|30016.9|29996.9|43
1597965300000|2020-08-20 23:15:00|30011.9|29991.9|30011.9|29991.9|30016.9|29996.9|30011.9|29991.9|53
1597965600000|2020-08-20 23:20:00|30012.9|29992.9|30011.9|29991.9|30012.9|29992.9|30010.4|29990.4|12
1597965900000|2020-08-20 23:25:00|30013.5|29993.5|30021|30001|30021|30001|30013.5|29993.5|18
1597966200000|2020-08-20 23:30:00|30022.6|30002.6|30027|30007|30029.4|30009.4|30022.6|30002.6|17
1597966500000|2020-08-20 23:35:00|30022|30002|30017|29997|30022|30002|30016|29996|17
1597966800000|2020-08-20 23:40:00|30018.5|29998.5|30021|30001|30021|30001|30014.5|29994.5|12
1597967100000|2020-08-20 23:45:00|30019.5|29999.5|30027.9|30007.9|30027.9|30007.9|30017|29997|9
1597967400000|2020-08-20 23:50:00|30031|30011|30041|30021|30041|30021|30031|30011|30
1597967700000|2020-08-20 23:55:00|30038.5|30018.5|30031.1|30011.1|30038.5|30018.5|30031.1|30011.1|39
1597968000000|2020-08-21 00:00:00|30027|30007|30046.7|30026.7|30050.1|30030.1|30024.5|30004.5|236
1597968300000|2020-08-21 00:05:00|30049.2|30029.2|30028.2|30008.2|30059.2|30039.2|30024.8|30004.8|151
1597968600000|2020-08-21 00:10:00|30032.3|30012.3|30047.3|30027.3|30054.8|30034.8|30032.3|30012.3|64
1597968900000|2020-08-21 00:15:00|30045.7|30025.7|30048.3|30028.3|30053.2|30033.2|30043.3|30023.3|35
1597969200000|2020-08-21 00:20:00|30046.4|30026.4|30037.3|30017.3|30048.3|30028.3|30037.3|30017.3|23
1597969500000|2020-08-21 00:25:00|30038.3|30018.3|30024.8|30004.8|30038.3|30018.3|30022.3|30002.3|44
1597969800000|2020-08-21 00:30:00|30023.3|30003.3|30029.2|30009.2|30034.8|30014.8|30014.8|29994.8|80
1597970100000|2020-08-21 00:35:00|30026.7|30006.7|30012.3|29992.3|30028.3|30008.3|30012.3|29992.3|20
1597970400000|2020-08-21 00:40:00|30010.8|29990.8|29997.4|29977.4|30014.2|29994.2|29997.4|29977.4|29
1597970700000|2020-08-21 00:45:00|29998.3|29978.3|29996.4|29976.4|30011.4|29991.4|29995.5|29975.5|38
1597971000000|2020-08-21 00:50:00|29995.5|29975.5|29992.4|29972.4|30000.5|29980.5|29990.5|29970.5|52
1597971300000|2020-08-21 00:55:00|29996.4|29976.4|30011.4|29991.4|30014.9|29994.9|29993.9|29973.9|47
1597971600000|2020-08-21 01:00:00|30012.4|29992.4|29993.9|29973.9|30031.4|30011.4|29990.5|29970.5|431
1597971900000|2020-08-21 01:05:00|29993|29973|30028.9|30008.9|30046.4|30026.4|29991.4|29971.4|306
1597972200000|2020-08-21 01:10:00|30027.4|30007.4|29992.4|29972.4|30033.9|30013.9|29987.4|29967.4|144
1597972500000|2020-08-21 01:15:00|29996.5|29976.5|29995.5|29975.5|30012.4|29992.4|29986.5|29966.5|144
1597972800000|2020-08-21 01:20:00|29994|29974|29965.5|29945.5|30000.5|29980.5|29955.5|29935.5|232
1597973100000|2020-08-21 01:25:00|29962.4|29942.4|29973.4|29953.4|29989.3|29969.3|29957.4|29937.4|130
1597973400000|2020-08-21 01:30:00|29974.9|29954.9|29965.9|29945.9|29989.9|29969.9|29963.4|29943.4|126
1597973700000|2020-08-21 01:35:00|29964.3|29944.3|30029.3|30009.3|30029.3|30009.3|29960.9|29940.9|166
1597974000000|2020-08-21 01:40:00|30028.4|30008.4|30035.3|30015.3|30047.8|30027.8|30024.3|30004.3|173
1597974300000|2020-08-21 01:45:00|30033.7|30013.7|30002.8|29982.8|30040.3|30020.3|29995.3|29975.3|91
1597974600000|2020-08-21 01:50:00|30001.2|29981.2|30016.9|29996.9|30019.4|29999.4|29995.3|29975.3|55
1597974900000|2020-08-21 01:55:00|30018.4|29998.4|29998.4|29978.4|30029.4|30009.4|29994.4|29974.4|63
1597975200000|2020-08-21 02:00:00|30000.9|29980.9|29992.5|29972.5|30003.4|29983.4|29972.5|29952.5|172
1597975500000|2020-08-21 02:05:00|29990.9|29970.9|29957.5|29937.5|30001.5|29981.5|29950.9|29930.9|171
1597975800000|2020-08-21 02:10:00|29958.4|29938.4|29960.6|29940.6|29976.5|29956.5|29952.2|29932.2|166
1597976100000|2020-08-21 02:15:00|29959.1|29939.1|29964.1|29944.1|29966.6|29946.6|29952.5|29932.5|98
1597976400000|2020-08-21 02:20:00|29963.1|29943.1|29961.6|29941.6|29966.6|29946.6|29951.6|29931.6|62
1597976700000|2020-08-21 02:25:00|29963.1|29943.1|29969.1|29949.1|29969.1|29949.1|29952.5|29932.5|39
1597977000000|2020-08-21 02:30:00|29967.5|29947.5|29975.6|29955.6|29990|29970|29965.6|29945.6|152
1597977300000|2020-08-21 02:35:00|29974.7|29954.7|29950.6|29930.6|29975.6|29955.6|29950.6|29930.6|73
1597977600000|2020-08-21 02:40:00|29952.2|29932.2|29962.8|29942.8|29967.8|29947.8|29946.2|29926.2|124
1597977900000|2020-08-21 02:45:00|29965.9|29945.9|29972.8|29952.8|29980.3|29960.3|29958.4|29938.4|126
1597978200000|2020-08-21 02:50:00|29968.8|29948.8|29975.9|29955.9|29984.4|29964.4|29963.8|29943.8|164
1597978500000|2020-08-21 02:55:00|29974.4|29954.4|29992.5|29972.5|29995.9|29975.9|29973.4|29953.4|86
1597978800000|2020-08-21 03:00:00|29995|29975|29990|29970|30002.5|29982.5|29990|29970|75
1597979100000|2020-08-21 03:05:00|29992.5|29972.5|30016.9|29996.9|30016.9|29996.9|29990|29970|75
1597979400000|2020-08-21 03:10:00|30018.4|29998.4|30025|30005|30025.9|30005.9|30010|29990|99
1597979700000|2020-08-21 03:15:00|30026.5|30006.5|30030|30010|30031.9|30011.9|30015|29995|139
1597980000000|2020-08-21 03:20:00|30031|30011|30047.2|30027.2|30047.2|30027.2|30026|30006|124
1597980300000|2020-08-21 03:25:00|30048.1|30028.1|30064.7|30044.7|30077.2|30057.2|30048.1|30028.1|356
1597980600000|2020-08-21 03:30:00|30066.2|30046.2|30061.2|30041.2|30071.2|30051.2|30061.2|30041.2|63
1597980900000|2020-08-21 03:35:00|30062.2|30042.2|30036.2|30016.2|30062.2|30042.2|30034.7|30014.7|60
1597981200000|2020-08-21 03:40:00|30037.8|30017.8|30041.2|30021.2|30045.3|30025.3|30036.2|30016.2|35
1597981500000|2020-08-21 03:45:00|30042.2|30022.2|30042.2|30022.2|30045.3|30025.3|30037.2|30017.2|18
1597981800000|2020-08-21 03:50:00|30043.7|30023.7|30042.8|30022.8|30046.2|30026.2|30038.7|30018.7|35
1597982100000|2020-08-21 03:55:00|30041.3|30021.3|30051.3|30031.3|30056.3|30036.3|30041.3|30021.3|39
1597982400000|2020-08-21 04:00:00|30052.2|30032.2|30066.3|30046.3|30069.7|30049.7|30051.3|30031.3|52
1597982700000|2020-08-21 04:05:00|30067.2|30047.2|30081.3|30061.3|30081.3|30061.3|30066.3|30046.3|104
1597983000000|2020-08-21 04:10:00|30080.3|30060.3|30069.7|30049.7|30081.3|30061.3|30062.2|30042.2|65
1597983300000|2020-08-21 04:15:00|30067.2|30047.2|30072.2|30052.2|30072.2|30052.2|30067.2|30047.2|15
1597983600000|2020-08-21 04:20:00|30069.7|30049.7|30067.2|30047.2|30072.2|30052.2|30066.3|30046.3|19
1597983900000|2020-08-21 04:25:00|30066.3|30046.3|30068.2|30048.2|30068.2|30048.2|30061.7|30041.7|38
1597984200000|2020-08-21 04:30:00|30069.2|30049.2|30070.7|30050.7|30078.2|30058.2|30068.2|30048.2|23
1597984500000|2020-08-21 04:35:00|30069.2|30049.2|30054.2|30034.2|30069.2|30049.2|30054.2|30034.2|16
1597984800000|2020-08-21 04:40:00|30053.2|30033.2|30049.8|30029.8|30058.2|30038.2|30049.2|30029.2|32
1597985100000|2020-08-21 04:45:00|30048.2|30028.2|30052.3|30032.3|30057.3|30037.3|30047.3|30027.3|29
1597985400000|2020-08-21 04:50:00|30057.3|30037.3|30054.8|30034.8|30062.3|30042.3|30052.3|30032.3|22
1597985700000|2020-08-21 04:55:00|30057.3|30037.3|30062.3|30042.3|30064.8|30044.8|30054.8|30034.8|24
1597986000000|2020-08-21 05:00:00|30061.3|30041.3|30064.8|30044.8|30069.8|30049.8|30058.8|30038.8|63
1597986300000|2020-08-21 05:05:00|30067.3|30047.3|30076.4|30056.4|30091.3|30071.3|30067.3|30047.3|144
1597986600000|2020-08-21 05:10:00|30075.4|30055.4|30055.4|30035.4|30083.9|30063.9|30055.4|30035.4|128
1597986900000|2020-08-21 05:15:00|30056.4|30036.4|30060.4|30040.4|30068.9|30048.9|30055.4|30035.4|35
1597987200000|2020-08-21 05:20:00|30061.4|30041.4|30046.4|30026.4|30061.4|30041.4|30046.4|30026.4|70
1597987500000|2020-08-21 05:25:00|30042.3|30022.3|30045.8|30025.8|30051.7|30031.7|30040.8|30020.8|49
1597987800000|2020-08-21 05:30:00|30048.3|30028.3|30074.2|30054.2|30074.2|30054.2|30035.8|30015.8|141
1597988100000|2020-08-21 05:35:00|30075.2|30055.2|30049.3|30029.3|30075.2|30055.2|30049.3|30029.3|60
1597988400000|2020-08-21 05:40:00|30051.8|30031.8|30022.7|30002.7|30051.8|30031.8|30021.8|30001.8|140
1597988700000|2020-08-21 05:45:00|30024.3|30004.3|30042.4|30022.4|30050.8|30030.8|30021.2|30001.2|93
1597989000000|2020-08-21 05:50:00|30043.3|30023.3|30036.8|30016.8|30052.4|30032.4|30035.8|30015.8|69
1597989300000|2020-08-21 05:55:00|30035.8|30015.8|30013.3|29993.3|30040.8|30020.8|30001.4|29981.4|153
1597989600000|2020-08-21 06:00:00|30012.4|29992.4|29992.4|29972.4|30035.8|30015.8|29988.3|29968.3|199
1597989900000|2020-08-21 06:05:00|29993.3|29973.3|29982.4|29962.4|30010.8|29990.8|29978.3|29958.3|157
1597990200000|2020-08-21 06:10:00|29978.3|29958.3|29984.3|29964.3|29994.9|29974.9|29961.4|29941.4|240
1597990500000|2020-08-21 06:15:00|29983.3|29963.3|29943.4|29923.4|29983.3|29963.3|29928.3|29908.3|373
1597990800000|2020-08-21 06:20:00|29944.9|29924.9|29883.7|29863.7|29946.4|29926.4|29875.6|29855.6|602
1597991100000|2020-08-21 06:25:00|29882.2|29862.2|29820.1|29800.1|29888.1|29868.1|29775.6|29755.6|634
1597991400000|2020-08-21 06:30:00|29818.5|29798.5|29816|29796|29837.6|29817.6|29792|29772|375
1597991700000|2020-08-21 06:35:00|29814.1|29794.1|29838.2|29818.2|29849.5|29829.5|29810.1|29790.1|228
1597992000000|2020-08-21 06:40:00|29836.6|29816.6|29837.6|29817.6|29845.1|29825.1|29806|29786|255
1597992300000|2020-08-21 06:45:00|29839.1|29819.1|29880.5|29860.5|29881|29861|29827.6|29807.6|293
1597992600000|2020-08-21 06:50:00|29878|29858|29866|29846|29880.5|29860.5|29862|29842|151
1597992900000|2020-08-21 06:55:00|29867|29847|29883|29863|29893|29873|29862|29842|264
1597993200000|2020-08-21 07:00:00|29882|29862|29893.9|29873.9|29903|29883|29878|29858|225
1597993500000|2020-08-21 07:05:00|29893|29873|29866.8|29846.8|29907.4|29887.4|29863.9|29843.9|252
1597993800000|2020-08-21 07:10:00|29868.4|29848.4|29828.7|29808.7|29870.9|29850.9|29824.7|29804.7|349
1597994100000|2020-08-21 07:15:00|29827.2|29807.2|29760.7|29740.7|29827.2|29807.2|29752.2|29732.2|505
1597994400000|2020-08-21 07:20:00|29755.7|29735.7|29752.8|29732.8|29768.8|29748.8|29723.2|29703.2|329
1597994700000|2020-08-21 07:25:00|29756.8|29736.8|29757.8|29737.8|29761.8|29741.8|29736.8|29716.8|211
1597995000000|2020-08-21 07:30:00|29761.8|29741.8|29700.9|29680.9|29769.3|29749.3|29692.8|29672.8|382
1597995300000|2020-08-21 07:35:00|29698.4|29678.4|29735.9|29715.9|29735.9|29715.9|29692.8|29672.8|341
1597995600000|2020-08-21 07:40:00|29739|29719|29685|29665|29739|29719|29660.9|29640.9|284
1597995900000|2020-08-21 07:45:00|29686.5|29666.5|29717.1|29697.1|29719|29699|29681.5|29661.5|194
1597996200000|2020-08-21 07:50:00|29718.1|29698.1|29719|29699|29740|29720|29716.5|29696.5|178
1597996500000|2020-08-21 07:55:00|29718.1|29698.1|29688.1|29668.1|29718.4|29698.4|29681.5|29661.5|172
1597996800000|2020-08-21 08:00:00|29686.5|29666.5|29676.9|29656.9|29688.1|29668.1|29651.9|29631.9|300
1597997100000|2020-08-21 08:05:00|29674.4|29654.4|29638.8|29618.8|29688.8|29668.8|29638.8|29618.8|224
1597997400000|2020-08-21 08:10:00|29637.3|29617.3|29580.8|29560.8|29646.3|29626.3|29555.8|29535.8|592
1597997700000|2020-08-21 08:15:00|29575.8|29555.8|29544.8|29524.8|29595.8|29575.8|29513.9|29493.9|702
1597998000000|2020-08-21 08:20:00|29540.8|29520.8|29522.9|29502.9|29542.3|29522.3|29507.3|29487.3|307
1597998300000|2020-08-21 08:25:00|29523.9|29503.9|29513.3|29493.3|29524.8|29504.8|29490.8|29470.8|356
1597998600000|2020-08-21 08:30:00|29510.8|29490.8|29550.6|29530.6|29554.3|29534.3|29508.3|29488.3|357
1597998900000|2020-08-21 08:35:00|29554.6|29534.6|29500.6|29480.6|29554.6|29534.6|29479.6|29459.6|441
1597999200000|2020-08-21 08:40:00|29499.6|29479.6|29470.6|29450.6|29503.7|29483.7|29445.6|29425.6|607
1597999500000|2020-08-21 08:45:00|29469.1|29449.1|29461.6|29441.6|29490.6|29470.6|29455.6|29435.6|262
1597999800000|2020-08-21 08:50:00|29463.1|29443.1|29450.6|29430.6|29465.6|29445.6|29426.6|29406.6|332
1598000100000|2020-08-21 08:55:00|29448.1|29428.1|29490.6|29470.6|29496.6|29476.6|29445.6|29425.6|133
1598000400000|2020-08-21 09:00:00|29486.6|29466.6|29511.6|29491.6|29511.6|29491.6|29473.1|29453.1|143
1598000700000|2020-08-21 09:05:00|29512.6|29492.6|29526.6|29506.6|29536.6|29516.6|29503.2|29483.2|126
1598001000000|2020-08-21 09:10:00|29524.1|29504.1|29491.3|29471.3|29529.1|29509.1|29491.3|29471.3|181
1598001300000|2020-08-21 09:15:00|29494.7|29474.7|29474.7|29454.7|29495.7|29475.7|29464.7|29444.7|106
1598001600000|2020-08-21 09:20:00|29476.3|29456.3|29506.7|29486.7|29508.2|29488.2|29473.8|29453.8|519
1598001900000|2020-08-21 09:25:00|29508.2|29488.2|29521.7|29501.7|29531.7|29511.7|29506.7|29486.7|161
1598002200000|2020-08-21 09:30:00|29518.2|29498.2|29509.2|29489.2|29523.2|29503.2|29498.6|29478.6|112
1598002500000|2020-08-21 09:35:00|29507.6|29487.6|29515.7|29495.7|29523.6|29503.6|29504.2|29484.2|157
1598002800000|2020-08-21 09:40:00|29513.2|29493.2|29491.7|29471.7|29529.2|29509.2|29486.7|29466.7|137
1598003100000|2020-08-21 09:45:00|29490.7|29470.7|29521.7|29501.7|29521.7|29501.7|29490.7|29470.7|83
1598003400000|2020-08-21 09:50:00|29522.7|29502.7|29510.8|29490.8|29526.7|29506.7|29502.3|29482.3|190
1598003700000|2020-08-21 09:55:00|29505.8|29485.8|29511.7|29491.7|29511.7|29491.7|29501.7|29481.7|70
1598004000000|2020-08-21 10:00:00|29510.8|29490.8|29516.7|29496.7|29518.3|29498.3|29496.7|29476.7|68
1598004300000|2020-08-21 10:05:00|29515.8|29495.8|29526.7|29506.7|29534.8|29514.8|29514.2|29494.2|175
1598004600000|2020-08-21 10:10:00|29524.2|29504.2|29545.8|29525.8|29549.8|29529.8|29524.2|29504.2|289
1598004900000|2020-08-21 10:15:00|29544.3|29524.3|29515.8|29495.8|29551.8|29531.8|29504.3|29484.3|155
1598005200000|2020-08-21 10:20:00|29512.7|29492.7|29510.8|29490.8|29516.8|29496.8|29506.8|29486.8|145
1598005500000|2020-08-21 10:25:00|29509.3|29489.3|29441.8|29421.8|29509.3|29489.3|29440.2|29420.2|292
1598005800000|2020-08-21 10:30:00|29440.8|29420.8|29454.9|29434.9|29474.9|29454.9|29438.3|29418.3|253
1598006100000|2020-08-21 10:35:00|29453.9|29433.9|29441.4|29421.4|29464.9|29444.9|29437.4|29417.4|119
1598006400000|2020-08-21 10:40:00|29439.9|29419.9|29451.4|29431.4|29462|29442|29438.9|29418.9|106
1598006700000|2020-08-21 10:45:00|29448.9|29428.9|29460.5|29440.5|29471.4|29451.4|29448|29428|79
1598007000000|2020-08-21 10:50:00|29461.4|29441.4|29461.5|29441.5|29473|29453|29455.5|29435.5|97
1598007300000|2020-08-21 10:55:00|29463|29443|29474.9|29454.9|29477.4|29457.4|29459|29439|63
1598007600000|2020-08-21 11:00:00|29474|29454|29469.9|29449.9|29474|29454|29454|29434|71
1598007900000|2020-08-21 11:05:00|29473|29453|29459.9|29439.9|29486.5|29466.5|29458.4|29438.4|106
1598008200000|2020-08-21 11:10:00|29459|29439|29460|29440|29465.5|29445.5|29450.5|29430.5|110
1598008500000|2020-08-21 11:15:00|29463|29443|29465|29445|29473|29453|29453|29433|186
1598008800000|2020-08-21 11:20:00|29465.9|29445.9|29461.5|29441.5|29469|29449|29448.4|29428.4|94
1598009100000|2020-08-21 11:25:00|29460|29440|29465|29445|29475|29455|29456.5|29436.5|138
1598009400000|2020-08-21 11:30:00|29462.5|29442.5|29500|29480|29516|29496|29462.5|29442.5|422
1598009700000|2020-08-21 11:35:00|29498.5|29478.5|29437.9|29417.9|29503.5|29483.5|29433.5|29413.5|287
1598010000000|2020-08-21 11:40:00|29439.4|29419.4|29396|29376|29446|29426|29356.9|29336.9|639
1598010300000|2020-08-21 11:45:00|29395|29375|29353.5|29333.5|29395|29375|29336.9|29316.9|314
1598010600000|2020-08-21 11:50:00|29352|29332|29290|29270|29352|29332|29290|29270|448
1598010900000|2020-08-21 11:55:00|29288.5|29268.5|29307.5|29287.5|29323.5|29303.5|29277|29257|374
1598011200000|2020-08-21 12:00:00|29306|29286|29258.5|29238.5|29310|29290|29242|29222|730
1598011500000|2020-08-21 12:05:00|29253.5|29233.5|29217|29197|29253.5|29233.5|29214.5|29194.5|615
1598011800000|2020-08-21 12:10:00|29219.5|29199.5|29284.5|29264.5|29289.5|29269.5|29218.5|29198.5|690
1598012100000|2020-08-21 12:15:00|29285.5|29265.5|29292|29272|29297|29277|29257|29237|425
1598012400000|2020-08-21 12:20:00|29287|29267|29302|29282|29306.1|29286.1|29271|29251|506
1598012700000|2020-08-21 12:25:00|29301.1|29281.1|29300.1|29280.1|29322|29302|29287.6|29267.6|291
1598013000000|2020-08-21 12:30:00|29301.1|29281.1|29301.1|29281.1|29322|29302|29299.5|29279.5|439
1598013300000|2020-08-21 12:35:00|29296.1|29276.1|29302.1|29282.1|29307|29287|29289.2|29269.2|241
1598013600000|2020-08-21 12:40:00|29305.1|29285.1|29327.8|29307.8|29329.3|29309.3|29302.1|29282.1|560
1598013900000|2020-08-21 12:45:00|29328.8|29308.8|29297.8|29277.8|29332.2|29312.2|29297.2|29277.2|335
1598014200000|2020-08-21 12:50:00|29296.3|29276.3|29342.8|29322.8|29344.4|29324.4|29280.3|29260.3|328
1598014500000|2020-08-21 12:55:00|29341.9|29321.9|29312.4|29292.4|29355.9|29335.9|29300.9|29280.9|572
1598014800000|2020-08-21 13:00:00|29309|29289|29272.4|29252.4|29362|29342|29270.5|29250.5|2015
1598015100000|2020-08-21 13:05:00|29274|29254|29235.3|29215.3|29293.4|29273.4|29234.4|29214.4|948
1598015400000|2020-08-21 13:10:00|29234.4|29214.4|29296.3|29276.3|29301.3|29281.3|29227.4|29207.4|554
1598015700000|2020-08-21 13:15:00|29293.3|29273.3|29299.8|29279.8|29300.8|29280.8|29263.3|29243.3|579
1598016000000|2020-08-21 13:20:00|29301.3|29281.3|29315.4|29295.4|29337.9|29317.9|29284.4|29264.4|385
1598016300000|2020-08-21 13:25:00|29314.4|29294.4|29301.4|29281.4|29319.4|29299.4|29268.3|29248.3|414
1598016600000|2020-08-21 13:30:00|29302.3|29282.3|29306.4|29286.4|29312.9|29292.9|29269.3|29249.3|719
1598016900000|2020-08-21 13:35:00|29303.9|29283.9|29259.8|29239.8|29306.4|29286.4|29234.3|29214.3|741
1598017200000|2020-08-21 13:40:00|29260.8|29240.8|29291.8|29271.8|29308.3|29288.3|29239.8|29219.8|882
1598017500000|2020-08-21 13:45:00|29293.3|29273.3|29215.8|29195.8|29302.8|29282.8|29183.3|29163.3|1193
1598017800000|2020-08-21 13:50:00|29216.8|29196.8|29189.3|29169.3|29216.8|29196.8|29144.3|29124.3|1144
1598018100000|2020-08-21 13:55:00|29188.3|29168.3|29198.3|29178.3|29201.8|29181.8|29166.8|29146.8|564
1598018400000|2020-08-21 14:00:00|29196.8|29176.8|29185.9|29165.9|29198.4|29178.4|29164.3|29144.3|624
1598018700000|2020-08-21 14:05:00|29187.4|29167.4|29206.4|29186.4|29227.4|29207.4|29181.4|29161.4|649
1598019000000|2020-08-21 14:10:00|29204.9|29184.9|29210.3|29190.3|29232.4|29212.4|29185.3|29165.3|708
1598019300000|2020-08-21 14:15:00|29211.8|29191.8|29170.3|29150.3|29219.3|29199.3|29167.8|29147.8|648
1598019600000|2020-08-21 14:20:00|29167.3|29147.3|29179.4|29159.4|29190.3|29170.3|29156.3|29136.3|791
1598019900000|2020-08-21 14:25:00|29178.4|29158.4|29214.9|29194.9|29223.4|29203.4|29162.3|29142.3|736
1598020200000|2020-08-21 14:30:00|29216.5|29196.5|29194|29174|29223.4|29203.4|29192.4|29172.4|541
1598020500000|2020-08-21 14:35:00|29192.4|29172.4|29222.5|29202.5|29246.5|29226.5|29176.5|29156.5|537
1598020800000|2020-08-21 14:40:00|29221.5|29201.5|29213|29193|29238|29218|29187.5|29167.5|484
1598021100000|2020-08-21 14:45:00|29211.5|29191.5|29344.4|29324.4|29345.4|29325.4|29201.5|29181.5|1181
1598021400000|2020-08-21 14:50:00|29343.4|29323.4|29355.8|29335.8|29397.3|29377.3|29313.3|29293.3|1579
1598021700000|2020-08-21 14:55:00|29357.3|29337.3|29352.3|29332.3|29373.9|29353.9|29327.3|29307.3|979
1598022000000|2020-08-21 15:00:00|29351.4|29331.4|29293.9|29273.9|29352.3|29332.3|29286.4|29266.4|515
1598022300000|2020-08-21 15:05:00|29295.4|29275.4|29311.4|29291.4|29311.4|29291.4|29246.4|29226.4|651
1598022600000|2020-08-21 15:10:00|29309.9|29289.9|29317.4|29297.4|29321.4|29301.4|29289.3|29269.3|569
1598022900000|2020-08-21 15:15:00|29316.4|29296.4|29323.5|29303.5|29349.5|29329.5|29312.4|29292.4|563
1598023200000|2020-08-21 15:20:00|29322|29302|29341|29321|29343.5|29323.5|29315.4|29295.4|327
1598023500000|2020-08-21 15:25:00|29340|29320|29343.5|29323.5|29356.6|29336.6|29337.5|29317.5|475
1598023800000|2020-08-21 15:30:00|29344.5|29324.5|29308.5|29288.5|29344.5|29324.5|29308.5|29288.5|335
1598024100000|2020-08-21 15:35:00|29307.6|29287.6|29306|29286|29313.5|29293.5|29297.6|29277.6|351
1598024400000|2020-08-21 15:40:00|29305.1|29285.1|29285.1|29265.1|29305.1|29285.1|29272.6|29252.6|339
1598024700000|2020-08-21 15:45:00|29286|29266|29275.1|29255.1|29291.6|29271.6|29261.6|29241.6|370
1598025000000|2020-08-21 15:50:00|29273.6|29253.6|29283.6|29263.6|29293.1|29273.1|29273.6|29253.6|242
1598025300000|2020-08-21 15:55:00|29282.6|29262.6|29264.5|29244.5|29298.6|29278.6|29257|29237|361
1598025600000|2020-08-21 16:00:00|29263.6|29243.6|29242.6|29222.6|29268.6|29248.6|29237.6|29217.6|522
1598025900000|2020-08-21 16:05:00|29243.6|29223.6|29238.6|29218.6|29256.6|29236.6|29233.6|29213.6|205
1598026200000|2020-08-21 16:10:00|29237.6|29217.6|29242.6|29222.6|29246.1|29226.1|29228.6|29208.6|159
1598026500000|2020-08-21 16:15:00|29243.6|29223.6|29233.6|29213.6|29243.6|29223.6|29231.7|29211.7|100
1598026800000|2020-08-21 16:20:00|29232.6|29212.6|29248.6|29228.6|29250.2|29230.2|29231.7|29211.7|138
1598027100000|2020-08-21 16:25:00|29250.2|29230.2|29237.7|29217.7|29250.2|29230.2|29222.7|29202.7|153
1598027400000|2020-08-21 16:30:00|29236.7|29216.7|29226.7|29206.7|29236.7|29216.7|29222.7|29202.7|114
1598027700000|2020-08-21 16:35:00|29225.2|29205.2|29227.7|29207.7|29236.7|29216.7|29216.7|29196.7|226
1598028000000|2020-08-21 16:40:00|29228.7|29208.7|29228.7|29208.7|29229.6|29209.6|29213.7|29193.7|173
1598028300000|2020-08-21 16:45:00|29231.7|29211.7|29255.2|29235.2|29256.7|29236.7|29226.7|29206.7|259
1598028600000|2020-08-21 16:50:00|29251.7|29231.7|29240.8|29220.8|29252.7|29232.7|29231.7|29211.7|249
1598028900000|2020-08-21 16:55:00|29239.8|29219.8|29248.3|29228.3|29261.3|29241.3|29229.8|29209.8|652
1598029200000|2020-08-21 17:00:00|29249.8|29229.8|29255.8|29235.8|29265.8|29245.8|29248.3|29228.3|177
1598029500000|2020-08-21 17:05:00|29254.3|29234.3|29250.8|29230.8|29255.8|29235.8|29250.8|29230.8|45
1598029800000|2020-08-21 17:10:00|29251.8|29231.8|29251.8|29231.8|29260.8|29240.8|29248.8|29228.8|111
1598030100000|2020-08-21 17:15:00|29250.8|29230.8|29256.8|29236.8|29258.3|29238.3|29247.8|29227.8|74
1598030400000|2020-08-21 17:20:00|29255.8|29235.8|29249.8|29229.8|29255.8|29235.8|29246.8|29226.8|76
1598030700000|2020-08-21 17:25:00|29250.8|29230.8|29253.3|29233.3|29256.8|29236.8|29244.8|29224.8|67
1598031000000|2020-08-21 17:30:00|29251.8|29231.8|29264.3|29244.3|29264.3|29244.3|29250.8|29230.8|49
1598031300000|2020-08-21 17:35:00|29263.3|29243.3|29260.8|29240.8|29265.8|29245.8|29259.9|29239.9|72
1598031600000|2020-08-21 17:40:00|29261.8|29241.8|29265.9|29245.9|29270.9|29250.9|29260.8|29240.8|37
1598031900000|2020-08-21 17:45:00|29264.9|29244.9|29261.8|29241.8|29267.4|29247.4|29254.9|29234.9|107
1598032200000|2020-08-21 17:50:00|29263.4|29243.4|29278.4|29258.4|29278.4|29258.4|29262.4|29242.4|50
1598032500000|2020-08-21 17:55:00|29276.9|29256.9|29280.9|29260.9|29280.9|29260.9|29264.9|29244.9|74
1598032800000|2020-08-21 18:00:00|29279.9|29259.9|29280.9|29260.9|29280.9|29260.9|29273.4|29253.4|26
1598033100000|2020-08-21 18:05:00|29281.9|29261.9|29287.9|29267.9|29290.4|29270.4|29278.4|29258.4|100
1598033400000|2020-08-21 18:10:00|29286.9|29266.9|29287.9|29267.9|29287.9|29267.9|29285.9|29265.9|61
1598033700000|2020-08-21 18:15:00|29292.9|29272.9|29301.9|29281.9|29301.9|29281.9|29287.9|29267.9|51
1598034000000|2020-08-21 18:20:00|29299.8|29279.8|29297.9|29277.9|29304.4|29284.4|29292.9|29272.9|89
1598034300000|2020-08-21 18:25:00|29296.9|29276.9|29298.9|29278.9|29298.9|29278.9|29292.9|29272.9|34
1598034600000|2020-08-21 18:30:00|29297.9|29277.9|29317.9|29297.9|29318.9|29298.9|29297.9|29277.9|66
1598034900000|2020-08-21 18:35:00|29316.9|29296.9|29313.9|29293.9|29322.9|29302.9|29313.9|29293.9|82
1598035200000|2020-08-21 18:40:00|29312.9|29292.9|29321.9|29301.9|29321.9|29301.9|29308.9|29288.9|58
1598035500000|2020-08-21 18:45:00|29320.4|29300.4|29322.9|29302.9|29323.9|29303.9|29317.9|29297.9|95
1598035800000|2020-08-21 18:50:00|29323.9|29303.9|29323.9|29303.9|29323.9|29303.9|29318.9|29298.9|312
1598036100000|2020-08-21 18:55:00|29326.4|29306.4|29333.9|29313.9|29337.9|29317.9|29322.9|29302.9|350
1598036400000|2020-08-21 19:00:00|29334.9|29314.9|29343|29323|29343.9|29323.9|29333.9|29313.9|75
1598036700000|2020-08-21 19:05:00|29343.9|29323.9|29347|29327|29348|29328|29343|29323|47
1598037000000|2020-08-21 19:10:00|29343|29323|29348|29328|29349|29329|29342|29322|87
1598037300000|2020-08-21 19:15:00|29347|29327|29348|29328|29353|29333|29347|29327|32
1598037600000|2020-08-21 19:20:00|29353|29333|29348|29328|29353|29333|29348|29328|39
1598037900000|2020-08-21 19:25:00|29349|29329|29349|29329|29353|29333|29349|29329|34
1598038200000|2020-08-21 19:30:00|29352|29332|29349|29329|29354|29334|29348|29328|38
1598038500000|2020-08-21 19:35:00|29348|29328|29348|29328|29349|29329|29344|29324|111
1598038800000|2020-08-21 19:40:00|29347.1|29327.1|29343|29323|29348|29328|29343|29323|27
1598039100000|2020-08-21 19:45:00|29341.5|29321.5|29353|29333|29353|29333|29341.5|29321.5|36
1598039400000|2020-08-21 19:50:00|29356.1|29336.1|29366.5|29346.5|29368|29348|29353|29333|50
1598039700000|2020-08-21 19:55:00|29365.6|29345.6|29367.1|29347.1|29372.1|29352.1|29363.1|29343.1|48
1598040000000|2020-08-21 20:00:00|29369|29349|29357.1|29337.1|29373.1|29353.1|29357.1|29337.1|54
1598040300000|2020-08-21 20:05:00|29355.6|29335.6|29364.1|29344.1|29364.1|29344.1|29355.6|29335.6|19
1598040600000|2020-08-21 20:10:00|29365|29345|29360|29340|29365|29345|29357.5|29337.5|76
1598040900000|2020-08-21 20:15:00|29360.1|29340.1|29356.6|29336.6|29360.1|29340.1|29354.1|29334.1|24
1598041200000|2020-08-21 20:20:00|29358.1|29338.1|29358.1|29338.1|29359.1|29339.1|29355.6|29335.6|8
1598041500000|2020-08-21 20:25:00|29359.1|29339.1|29354.1|29334.1|29359.1|29339.1|29354.1|29334.1|17
1598041800000|2020-08-21 20:30:00|29352.6|29332.6|29345.6|29325.6|29352.6|29332.6|29345.6|29325.6|21
1598042100000|2020-08-21 20:35:00|29344.7|29324.7|29333.1|29313.1|29344.7|29324.7|29333.1|29313.1|28
1598042400000|2020-08-21 20:40:00|29334.7|29314.7|29325.6|29305.6|29334.7|29314.7|29323.1|29303.1|55
1598042700000|2020-08-21 20:45:00|29324.1|29304.1|29323.2|29303.2|29328.2|29308.2|29318.1|29298.1|35
1598043000000|2020-08-21 20:50:00|29321.6|29301.6|29324.7|29304.7|29324.7|29304.7|29320.7|29300.7|31
1598043300000|2020-08-21 20:55:00|29323.2|29303.2|29330.7|29310.7|29330.7|29310.7|29313.2|29293.2|70
1598220000000|2020-08-23 22:00:00|29390.5|29370.5|29413.8|29393.8|29414.9|29394.9|29354.5|29334.5|349
1598220300000|2020-08-23 22:05:00|29416.3|29396.3|29396.3|29376.3|29418.8|29398.8|29372.4|29352.4|137
1598220600000|2020-08-23 22:10:00|29397.7|29377.7|29378.8|29358.8|29398.8|29378.8|29377.4|29357.4|30
1598220900000|2020-08-23 22:15:00|29381.3|29361.3|29395.3|29375.3|29396.3|29376.3|29381.3|29361.3|35
1598221200000|2020-08-23 22:20:00|29396.7|29376.7|29423.8|29403.8|29423.8|29403.8|29396.3|29376.3|73
1598221500000|2020-08-23 22:25:00|29421|29401|29414.9|29394.9|29421.3|29401.3|29414.9|29394.9|19
1598221800000|2020-08-23 22:30:00|29413.8|29393.8|29413.9|29393.9|29413.9|29393.9|29408.8|29388.8|37
1598222100000|2020-08-23 22:35:00|29417.8|29397.8|29403.9|29383.9|29421.4|29401.4|29402.8|29382.8|46
1598222400000|2020-08-23 22:40:00|29398.9|29378.9|29413.9|29393.9|29413.9|29393.9|29398.9|29378.9|36
1598222700000|2020-08-23 22:45:00|29412.4|29392.4|29410.3|29390.3|29412.4|29392.4|29410.3|29390.3|11
1598223000000|2020-08-23 22:50:00|29408.9|29388.9|29401.8|29381.8|29408.9|29388.9|29401.8|29381.8|30
1598223300000|2020-08-23 22:55:00|29402.8|29382.8|29407.8|29387.8|29417.8|29397.8|29401.8|29381.8|39
1598223600000|2020-08-23 23:00:00|29408.9|29388.9|29410|29390|29412.8|29392.8|29405|29385|23
1598223900000|2020-08-23 23:05:00|29408.9|29388.9|29407.9|29387.9|29412.5|29392.5|29407.8|29387.8|23
1598224200000|2020-08-23 23:10:00|29406.8|29386.8|29408.9|29388.9|29408.9|29388.9|29403.9|29383.9|18
1598224500000|2020-08-23 23:15:00|29407.5|29387.5|29413.9|29393.9|29413.9|29393.9|29407.5|29387.5|21
1598224800000|2020-08-23 23:20:00|29411.4|29391.4|29403.9|29383.9|29411.4|29391.4|29403.9|29383.9|18
1598225100000|2020-08-23 23:25:00|29406.1|29386.1|29409|29389|29409|29389|29403.9|29383.9|13
1598225400000|2020-08-23 23:30:00|29404|29384|29390|29370|29404|29384|29390|29370|28
1598225700000|2020-08-23 23:35:00|29389|29369|29396.5|29376.5|29397.9|29377.9|29384|29364|43
1598226000000|2020-08-23 23:40:00|29394|29374|29389|29369|29394|29374|29386.5|29366.5|15
1598226300000|2020-08-23 23:45:00|29387.6|29367.6|29399|29379|29399|29379|29384|29364|32
1598226600000|2020-08-23 23:50:00|29394|29374|29374|29354|29394|29374|29364.4|29344.4|87
1598226900000|2020-08-23 23:55:00|29372.9|29352.9|29354|29334|29374|29354|29351.5|29331.5|73
1598227200000|2020-08-24 00:00:00|29355.1|29335.1|29330.1|29310.1|29365.4|29345.4|29330.1|29310.1|120
1598227500000|2020-08-24 00:05:00|29329|29309|29359|29339|29359|29339|29318|29298|108
1598227800000|2020-08-24 00:10:00|29360.1|29340.1|29358|29338|29360.1|29340.1|29351.5|29331.5|59
1598228100000|2020-08-24 00:15:00|29355.5|29335.5|29389.1|29369.1|29389.1|29369.1|29355.5|29335.5|61
1598228400000|2020-08-24 00:20:00|29390.1|29370.1|29386.6|29366.6|29399.1|29379.1|29383|29363|78
1598228700000|2020-08-24 00:25:00|29385.1|29365.1|29375.1|29355.1|29385.1|29365.1|29371.6|29351.6|37
1598229000000|2020-08-24 00:30:00|29374.1|29354.1|29370.1|29350.1|29376.6|29356.6|29367.6|29347.6|37
1598229300000|2020-08-24 00:35:00|29368.7|29348.7|29355.2|29335.2|29370.1|29350.1|29350.2|29330.2|96
1598229600000|2020-08-24 00:40:00|29353.7|29333.7|29367.7|29347.7|29367.7|29347.7|29353.7|29333.7|36
1598229900000|2020-08-24 00:45:00|29369.1|29349.1|29366.6|29346.6|29376.2|29356.2|29357.7|29337.7|67
1598230200000|2020-08-24 00:50:00|29367.7|29347.7|29374.1|29354.1|29378|29358|29358.8|29338.8|53
1598230500000|2020-08-24 00:55:00|29372.7|29352.7|29365.2|29345.2|29374.1|29354.1|29364.1|29344.1|25
1598230800000|2020-08-24 01:00:00|29366.6|29346.6|29355.2|29335.2|29392.7|29372.7|29349.1|29329.1|403
1598231100000|2020-08-24 01:05:00|29354.1|29334.1|29379.1|29359.1|29384.1|29364.1|29327.7|29307.7|198
1598231400000|2020-08-24 01:10:00|29376.3|29356.3|29379.2|29359.2|29380.2|29360.2|29361.3|29341.3|84
1598231700000|2020-08-24 01:15:00|29380.2|29360.2|29455.2|29435.2|29459.2|29439.2|29380.2|29360.2|364
1598232000000|2020-08-24 01:20:00|29453.8|29433.8|29434.2|29414.2|29455.2|29435.2|29434.2|29414.2|182
1598232300000|2020-08-24 01:25:00|29438.1|29418.1|29449.2|29429.2|29456.7|29436.7|29434.2|29414.2|101
1598232600000|2020-08-24 01:30:00|29450.3|29430.3|29426.7|29406.7|29457|29437|29405.3|29385.3|199
1598232900000|2020-08-24 01:35:00|29428.1|29408.1|29415.3|29395.3|29437.1|29417.1|29411.7|29391.7|85
1598233200000|2020-08-24 01:40:00|29417.8|29397.8|29406.7|29386.7|29443.1|29423.1|29405.3|29385.3|201
1598233500000|2020-08-24 01:45:00|29408.1|29388.1|29394.2|29374.2|29421.7|29401.7|29391.7|29371.7|107
1598233800000|2020-08-24 01:50:00|29391.4|29371.4|29406.7|29386.7|29407.8|29387.8|29378.2|29358.2|124
1598234100000|2020-08-24 01:55:00|29408.2|29388.2|29425.3|29405.3|29435.3|29415.3|29402.8|29382.8|92
1598234400000|2020-08-24 02:00:00|29424.2|29404.2|29445.3|29425.3|29448.2|29428.2|29423.2|29403.2|129
1598234700000|2020-08-24 02:05:00|29446.8|29426.8|29420.3|29400.3|29446.8|29426.8|29416.4|29396.4|131
1598235000000|2020-08-24 02:10:00|29421.4|29401.4|29440.3|29420.3|29441.8|29421.8|29409.3|29389.3|143
1598235300000|2020-08-24 02:15:00|29439.3|29419.3|29430.4|29410.4|29441.8|29421.8|29425.3|29405.3|34
1598235600000|2020-08-24 02:20:00|29432.9|29412.9|29430.4|29410.4|29435.4|29415.4|29425.4|29405.4|20
1598235900000|2020-08-24 02:25:00|29426.8|29406.8|29428.2|29408.2|29434.3|29414.3|29425.4|29405.4|16
1598236200000|2020-08-24 02:30:00|29424.7|29404.7|29445.4|29425.4|29449.3|29429.3|29423.2|29403.2|105
1598236500000|2020-08-24 02:35:00|29446.8|29426.8|29427.9|29407.9|29446.8|29426.8|29425.4|29405.4|36
1598236800000|2020-08-24 02:40:00|29430.4|29410.4|29428.3|29408.3|29438.3|29418.3|29423.3|29403.3|76
1598237100000|2020-08-24 02:45:00|29429.7|29409.7|29429.3|29409.3|29433.3|29413.3|29420.4|29400.4|60
1598237400000|2020-08-24 02:50:00|29430.4|29410.4|29415.1|29395.1|29430.4|29410.4|29405.4|29385.4|124
1598237700000|2020-08-24 02:55:00|29416.5|29396.5|29397.6|29377.6|29422.6|29402.6|29394.7|29374.7|181
1598238000000|2020-08-24 03:00:00|29394.7|29374.7|29397.2|29377.2|29399.7|29379.7|29387.2|29367.2|125
1598238300000|2020-08-24 03:05:00|29399.7|29379.7|29419.7|29399.7|29428.7|29408.7|29399.7|29379.7|115
1598238600000|2020-08-24 03:10:00|29421.2|29401.2|29419.7|29399.7|29424.7|29404.7|29419.7|29399.7|44
1598238900000|2020-08-24 03:15:00|29421.2|29401.2|29416.2|29396.2|29426.2|29406.2|29414.8|29394.8|85
1598239200000|2020-08-24 03:20:00|29417.3|29397.3|29429.8|29409.8|29439.8|29419.8|29417.3|29397.3|54
1598239500000|2020-08-24 03:25:00|29431.2|29411.2|29438.7|29418.7|29439.8|29419.8|29429.8|29409.8|52
1598239800000|2020-08-24 03:30:00|29437.6|29417.6|29428.7|29408.7|29439.8|29419.8|29428.7|29408.7|10
1598240100000|2020-08-24 03:35:00|29429.8|29409.8|29419.8|29399.8|29429.8|29409.8|29418.7|29398.7|16
1598240400000|2020-08-24 03:40:00|29418.7|29398.7|29406.2|29386.2|29419.8|29399.8|29405.2|29385.2|12
1598240700000|2020-08-24 03:45:00|29407.7|29387.7|29414.8|29394.8|29418.7|29398.7|29407.7|29387.7|23
1598241000000|2020-08-24 03:50:00|29417.7|29397.7|29422.3|29402.3|29424.8|29404.8|29416.2|29396.2|20
1598241300000|2020-08-24 03:55:00|29420.9|29400.9|29407.7|29387.7|29420.9|29400.9|29407.7|29387.7|29
1598241600000|2020-08-24 04:00:00|29406.6|29386.6|29398.8|29378.8|29407.7|29387.7|29398.8|29378.8|16
1598241900000|2020-08-24 04:05:00|29399.9|29379.9|29409.9|29389.9|29409.9|29389.9|29398.8|29378.8|26
1598242200000|2020-08-24 04:10:00|29406.3|29386.3|29410.9|29390.9|29410.9|29390.9|29403.8|29383.8|15
1598242500000|2020-08-24 04:15:00|29409.9|29389.9|29408.8|29388.8|29413.8|29393.8|29408.8|29388.8|24
1598242800000|2020-08-24 04:20:00|29409.9|29389.9|29407.4|29387.4|29412.7|29392.7|29406.3|29386.3|18
1598243100000|2020-08-24 04:25:00|29406.3|29386.3|29409.9|29389.9|29409.9|29389.9|29406.3|29386.3|12
1598243400000|2020-08-24 04:30:00|29412.8|29392.8|29424.9|29404.9|29424.9|29404.9|29412.8|29392.8|19
1598243700000|2020-08-24 04:35:00|29426.3|29406.3|29423.8|29403.8|29428.8|29408.8|29422.8|29402.8|5
1598244000000|2020-08-24 04:40:00|29424.9|29404.9|29418.9|29398.9|29424.9|29404.9|29418.9|29398.9|14
1598244300000|2020-08-24 04:45:00|29414.9|29394.9|29414.9|29394.9|29419.9|29399.9|29414.9|29394.9|25
1598244600000|2020-08-24 04:50:00|29416|29396|29415|29395|29420|29400|29414.9|29394.9|12
1598244900000|2020-08-24 04:55:00|29413.9|29393.9|29418.9|29398.9|29418.9|29398.9|29412.8|29392.8|11
1598245200000|2020-08-24 05:00:00|29420|29400|29421.4|29401.4|29428.9|29408.9|29418.9|29398.9|38
1598245500000|2020-08-24 05:05:00|29422.8|29402.8|29416.4|29396.4|29422.8|29402.8|29416.4|29396.4|32
1598245800000|2020-08-24 05:10:00|29415|29395|29395|29375|29415|29395|29388.9|29368.9|79
1598246100000|2020-08-24 05:15:00|29400|29380|29407.9|29387.9|29412.5|29392.5|29398.9|29378.9|47
1598246400000|2020-08-24 05:20:00|29406.4|29386.4|29401.4|29381.4|29407.9|29387.9|29398.6|29378.6|131
1598246700000|2020-08-24 05:25:00|29402.9|29382.9|29406.4|29386.4|29406.4|29386.4|29398.9|29378.9|44
1598247000000|2020-08-24 05:30:00|29407.9|29387.9|29465|29445|29470|29450|29402.2|29382.2|284
1598247300000|2020-08-24 05:35:00|29469|29449|29462.5|29442.5|29470|29450|29449|29429|147
1598247600000|2020-08-24 05:40:00|29463.6|29443.6|29455.1|29435.1|29470|29450|29445.1|29425.1|100
1598247900000|2020-08-24 05:45:00|29457.6|29437.6|29452.2|29432.2|29461.5|29441.5|29447.2|29427.2|272
1598248200000|2020-08-24 05:50:00|29456.1|29436.1|29485.1|29465.1|29496.2|29476.2|29456.1|29436.1|262
1598248500000|2020-08-24 05:55:00|29486.2|29466.2|29496.2|29476.2|29501.2|29481.2|29486.2|29466.2|107
1598248800000|2020-08-24 06:00:00|29495.1|29475.1|29515.1|29495.1|29515.1|29495.1|29485.1|29465.1|182
1598249100000|2020-08-24 06:05:00|29512.3|29492.3|29513.3|29493.3|29516.2|29496.2|29501.2|29481.2|174
1598249400000|2020-08-24 06:10:00|29512.3|29492.3|29477.3|29457.3|29514.8|29494.8|29477.3|29457.3|137
1598249700000|2020-08-24 06:15:00|29482.3|29462.3|29492.3|29472.3|29516.2|29496.2|29471.2|29451.2|420
1598250000000|2020-08-24 06:20:00|29493.7|29473.7|29493.7|29473.7|29497.3|29477.3|29466.2|29446.2|186
1598250300000|2020-08-24 06:25:00|29492.6|29472.6|29510.1|29490.1|29510.1|29490.1|29484.8|29464.8|87
1598250600000|2020-08-24 06:30:00|29504.8|29484.8|29504.1|29484.1|29516.2|29496.2|29504.1|29484.1|158
1598250900000|2020-08-24 06:35:00|29505.2|29485.2|29497.3|29477.3|29523.7|29503.7|29495.2|29475.2|143
1598251200000|2020-08-24 06:40:00|29496.2|29476.2|29501.3|29481.3|29506.3|29486.3|29486.3|29466.3|212
1598251500000|2020-08-24 06:45:00|29505.2|29485.2|29491.3|29471.3|29510.2|29490.2|29487.3|29467.3|92
1598251800000|2020-08-24 06:50:00|29492.7|29472.7|29511.3|29491.3|29514.5|29494.5|29490.2|29470.2|125
1598252100000|2020-08-24 06:55:00|29510.2|29490.2|29536.3|29516.3|29552.4|29532.4|29508.8|29488.8|267
1598252400000|2020-08-24 07:00:00|29534.9|29514.9|29545.2|29525.2|29572.4|29552.4|29534.9|29514.9|319
1598252700000|2020-08-24 07:05:00|29542.7|29522.7|29569.9|29549.9|29572.4|29552.4|29535.2|29515.2|445
1598253000000|2020-08-24 07:10:00|29572.4|29552.4|29568.5|29548.5|29592.4|29572.4|29559.9|29539.9|247
1598253300000|2020-08-24 07:15:00|29571|29551|29573.5|29553.5|29577.4|29557.4|29557.4|29537.4|103
1598253600000|2020-08-24 07:20:00|29572.4|29552.4|29598.5|29578.5|29598.5|29578.5|29571|29551|269
1598253900000|2020-08-24 07:25:00|29599.9|29579.9|29612.4|29592.4|29612.4|29592.4|29593.5|29573.5|127
1598254200000|2020-08-24 07:30:00|29611.4|29591.4|29609.6|29589.6|29616|29596|29603.5|29583.5|129
1598254500000|2020-08-24 07:35:00|29608.5|29588.5|29620.7|29600.7|29628.2|29608.2|29604.6|29584.6|307
1598254800000|2020-08-24 07:40:00|29628.5|29608.5|29637.5|29617.5|29646|29626|29628.5|29608.5|158
1598255100000|2020-08-24 07:45:00|29638.5|29618.5|29611.1|29591.1|29640|29620|29611.1|29591.1|98
1598255400000|2020-08-24 07:50:00|29613.6|29593.6|29645|29625|29648.9|29628.9|29603.6|29583.6|195
1598255700000|2020-08-24 07:55:00|29643.6|29623.6|29638.6|29618.6|29651.1|29631.1|29637.5|29617.5|77
1598256000000|2020-08-24 08:00:00|29640|29620|29650|29630|29664.7|29644.7|29639.7|29619.7|161
1598256300000|2020-08-24 08:05:00|29648.6|29628.6|29618.6|29598.6|29648.6|29628.6|29617.5|29597.5|341
1598256600000|2020-08-24 08:10:00|29617.5|29597.5|29627.5|29607.5|29627.5|29607.5|29601.1|29581.1|114
1598256900000|2020-08-24 08:15:00|29622.5|29602.5|29613.6|29593.6|29622.5|29602.5|29601.5|29581.5|96
1598257200000|2020-08-24 08:20:00|29616.1|29596.1|29618.6|29598.6|29647.5|29627.5|29613.6|29593.6|171
1598257500000|2020-08-24 08:25:00|29619.7|29599.7|29619.7|29599.7|29628.6|29608.6|29605|29585|234
1598257800000|2020-08-24 08:30:00|29617.2|29597.2|29629.7|29609.7|29644.7|29624.7|29617.2|29597.2|153
1598258100000|2020-08-24 08:35:00|29628.7|29608.7|29612.6|29592.6|29634|29614|29612.6|29592.6|145
1598258400000|2020-08-24 08:40:00|29613.7|29593.7|29632.6|29612.6|29636.2|29616.2|29612.6|29592.6|206
1598258700000|2020-08-24 08:45:00|29633.7|29613.7|29648.7|29628.7|29657.6|29637.6|29632.6|29612.6|145
1598259000000|2020-08-24 08:50:00|29647.6|29627.6|29627.6|29607.6|29648.7|29628.7|29622.6|29602.6|118
1598259300000|2020-08-24 08:55:00|29626.2|29606.2|29580.5|29560.5|29627.6|29607.6|29579|29559|177
1598259600000|2020-08-24 09:00:00|29581.5|29561.5|29587.6|29567.6|29589|29569|29578.7|29558.7|135
1598259900000|2020-08-24 09:05:00|29592.6|29572.6|29583.7|29563.7|29606.6|29586.6|29583.7|29563.7|162
1598260200000|2020-08-24 09:10:00|29586.2|29566.2|29592.7|29572.7|29597.7|29577.7|29582.6|29562.6|55
1598260500000|2020-08-24 09:15:00|29595.5|29575.5|29602.7|29582.7|29605.2|29585.2|29593.7|29573.7|71
1598260800000|2020-08-24 09:20:00|29605.5|29585.5|29599.8|29579.8|29607.7|29587.7|29597.7|29577.7|42
1598261100000|2020-08-24 09:25:00|29597.7|29577.7|29606.6|29586.6|29606.6|29586.6|29597.7|29577.7|64
1598261400000|2020-08-24 09:30:00|29602.7|29582.7|29602.7|29582.7|29603.8|29583.8|29593.8|29573.8|43
1598261700000|2020-08-24 09:35:00|29603.8|29583.8|29602.7|29582.7|29607.7|29587.7|29597.7|29577.7|36
1598262000000|2020-08-24 09:40:00|29605.2|29585.2|29613.8|29593.8|29617.7|29597.7|29602.7|29582.7|62
1598262300000|2020-08-24 09:45:00|29615.2|29595.2|29607.7|29587.7|29618.8|29598.8|29602.7|29582.7|34
1598262600000|2020-08-24 09:50:00|29602.7|29582.7|29605.2|29585.2|29607.7|29587.7|29602.7|29582.7|186
1598262900000|2020-08-24 09:55:00|29603.8|29583.8|29602.7|29582.7|29608.8|29588.8|29600.2|29580.2|55
1598263200000|2020-08-24 10:00:00|29607.7|29587.7|29608.8|29588.8|29622.8|29602.8|29607.4|29587.4|84
1598263500000|2020-08-24 10:05:00|29607.8|29587.8|29605.3|29585.3|29608.8|29588.8|29604.2|29584.2|22
1598263800000|2020-08-24 10:10:00|29606.7|29586.7|29605.3|29585.3|29607.8|29587.8|29598.9|29578.9|37
1598264100000|2020-08-24 10:15:00|29606.7|29586.7|29617.8|29597.8|29618.9|29598.9|29606.7|29586.7|28
1598264400000|2020-08-24 10:20:00|29613.9|29593.9|29611.4|29591.4|29621.4|29601.4|29607.8|29587.8|21
1598264700000|2020-08-24 10:25:00|29610|29590|29610|29590|29612.8|29592.8|29602.8|29582.8|30
1598265000000|2020-08-24 10:30:00|29608.9|29588.9|29627.8|29607.8|29632.8|29612.8|29608.9|29588.9|108
1598265300000|2020-08-24 10:35:00|29632.8|29612.8|29617.8|29597.8|29632.8|29612.8|29615.3|29595.3|105
1598265600000|2020-08-24 10:40:00|29615.3|29595.3|29612.8|29592.8|29617.8|29597.8|29611.4|29591.4|117
1598265900000|2020-08-24 10:45:00|29611.4|29591.4|29617.9|29597.9|29620.3|29600.3|29611.4|29591.4|34
1598266200000|2020-08-24 10:50:00|29616.8|29596.8|29620.4|29600.4|29622.9|29602.9|29613.9|29593.9|49
1598266500000|2020-08-24 10:55:00|29621.8|29601.8|29612.9|29592.9|29627.9|29607.9|29612.9|29592.9|75
1598266800000|2020-08-24 11:00:00|29615.4|29595.4|29620.4|29600.4|29621.8|29601.8|29612.9|29592.9|60
1598267100000|2020-08-24 11:05:00|29625.4|29605.4|29610.1|29590.1|29625.4|29605.4|29610.1|29590.1|653
1598267400000|2020-08-24 11:10:00|29612.6|29592.6|29620.1|29600.1|29621.5|29601.5|29610.1|29590.1|94
1598267700000|2020-08-24 11:15:00|29621.5|29601.5|29621.5|29601.5|29625.1|29605.1|29617.9|29597.9|46
1598268000000|2020-08-24 11:20:00|29620.4|29600.4|29612.9|29592.9|29625.1|29605.1|29612.9|29592.9|35
1598268300000|2020-08-24 11:25:00|29611.5|29591.5|29617.9|29597.9|29622.9|29602.9|29611.5|29591.5|49
1598268600000|2020-08-24 11:30:00|29619|29599|29634|29614|29636.5|29616.5|29602.9|29582.9|156
1598268900000|2020-08-24 11:35:00|29635.1|29615.1|29646.2|29626.2|29646.2|29626.2|29628|29608|113
1598269200000|2020-08-24 11:40:00|29645.1|29625.1|29654.1|29634.1|29664.1|29644.1|29641.6|29621.6|126
1598269500000|2020-08-24 11:45:00|29656.6|29636.6|29644.1|29624.1|29664.1|29644.1|29641.6|29621.6|94
1598269800000|2020-08-24 11:50:00|29643|29623|29648|29628|29648|29628|29636.6|29616.6|93
1598270100000|2020-08-24 11:55:00|29653|29633|29653|29633|29659.1|29639.1|29648|29628|93
1598270400000|2020-08-24 12:00:00|29651.9|29631.9|29699.7|29679.7|29699.7|29679.7|29651.9|29631.9|336
1598270700000|2020-08-24 12:05:00|29700.8|29680.8|29694.8|29674.8|29718.7|29698.7|29693.3|29673.3|518
1598271000000|2020-08-24 12:10:00|29693.3|29673.3|29635.9|29615.9|29693.3|29673.3|29628.7|29608.7|361
1598271300000|2020-08-24 12:15:00|29638.7|29618.7|29575.9|29555.9|29638.7|29618.7|29570.9|29550.9|435
1598271600000|2020-08-24 12:20:00|29574.5|29554.5|29503.1|29483.1|29575.9|29555.9|29500.9|29480.9|490
1598271900000|2020-08-24 12:25:00|29499.5|29479.5|29525.2|29505.2|29545.9|29525.9|29499.5|29479.5|524
1598272200000|2020-08-24 12:30:00|29520.2|29500.2|29497.8|29477.8|29525.2|29505.2|29492.4|29472.4|570
1598272500000|2020-08-24 12:35:00|29494.9|29474.9|29422.4|29402.4|29498.8|29478.8|29421.4|29401.4|492
1598272800000|2020-08-24 12:40:00|29420.3|29400.3|29455.3|29435.3|29472.4|29452.4|29409.9|29389.9|1008
1598273100000|2020-08-24 12:45:00|29457.5|29437.5|29456.4|29436.4|29468.9|29448.9|29441.4|29421.4|322
1598273400000|2020-08-24 12:50:00|29457.5|29437.5|29467.5|29447.5|29471.4|29451.4|29444.2|29424.2|237
1598273700000|2020-08-24 12:55:00|29466.4|29446.4|29482.5|29462.5|29483.9|29463.9|29462.5|29442.5|185
1598274000000|2020-08-24 13:00:00|29486.4|29466.4|29513.9|29493.9|29532.5|29512.5|29477.5|29457.5|706
1598274300000|2020-08-24 13:05:00|29512.5|29492.5|29478.1|29458.1|29512.5|29492.5|29468.9|29448.9|404
1598274600000|2020-08-24 13:10:00|29479.2|29459.2|29468.9|29448.9|29492.5|29472.5|29460|29440|407
1598274900000|2020-08-24 13:15:00|29467.5|29447.5|29489.7|29469.7|29489.7|29469.7|29449.7|29429.7|665
1598275200000|2020-08-24 13:20:00|29492.5|29472.5|29489.7|29469.7|29503.3|29483.3|29478.3|29458.3|263
1598275500000|2020-08-24 13:25:00|29491.1|29471.1|29499.7|29479.7|29509.7|29489.7|29488.6|29468.6|351
1598275800000|2020-08-24 13:30:00|29500.8|29480.8|29451.9|29431.9|29503.6|29483.6|29449.7|29429.7|716
1598276100000|2020-08-24 13:35:00|29453.3|29433.3|29470.5|29450.5|29474.1|29454.1|29431.9|29411.9|761
1598276400000|2020-08-24 13:40:00|29469.1|29449.1|29444.1|29424.1|29479.1|29459.1|29430.5|29410.5|896
1598276700000|2020-08-24 13:45:00|29446.6|29426.6|29446.3|29426.3|29474.1|29454.1|29441.3|29421.3|944
1598277000000|2020-08-24 13:50:00|29445.2|29425.2|29367.7|29347.7|29446.3|29426.3|29366.3|29346.3|759
1598277300000|2020-08-24 13:55:00|29364.9|29344.9|29364.2|29344.2|29395.3|29375.3|29360.3|29340.3|491
1598277600000|2020-08-24 14:00:00|29365.3|29345.3|29386.7|29366.7|29386.7|29366.7|29347.8|29327.8|576
1598277900000|2020-08-24 14:05:00|29388.1|29368.1|29420.9|29400.9|29434.8|29414.8|29386.4|29366.4|2375
1598278200000|2020-08-24 14:10:00|29423.4|29403.4|29434.8|29414.8|29443.4|29423.4|29414.8|29394.8|590
1598278500000|2020-08-24 14:15:00|29432|29412|29423.4|29403.4|29434.8|29414.8|29399.8|29379.8|321
1598278800000|2020-08-24 14:20:00|29425.9|29405.9|29374.9|29354.9|29427|29407|29368.1|29348.1|416
1598279100000|2020-08-24 14:25:00|29373.4|29353.4|29338.5|29318.5|29379.9|29359.9|29337.4|29317.4|490
1598279400000|2020-08-24 14:30:00|29339.9|29319.9|29313.5|29293.5|29354.9|29334.9|29309.2|29289.2|627
1598279700000|2020-08-24 14:35:00|29312.1|29292.1|29324.3|29304.3|29329.9|29309.9|29273.5|29253.5|847
1598280000000|2020-08-24 14:40:00|29325.7|29305.7|29304.3|29284.3|29325.7|29305.7|29279.3|29259.3|769
1598280300000|2020-08-24 14:45:00|29307.1|29287.1|29294.3|29274.3|29309.3|29289.3|29274.3|29254.3|551
1598280600000|2020-08-24 14:50:00|29297.1|29277.1|29288.2|29268.2|29323.2|29303.2|29285.7|29265.7|310
1598280900000|2020-08-24 14:55:00|29289.3|29269.3|29262.1|29242.1|29304.3|29284.3|29262.1|29242.1|506
1598281200000|2020-08-24 15:00:00|29260.7|29240.7|29289.3|29269.3|29294.3|29274.3|29240.7|29220.7|734
1598281500000|2020-08-24 15:05:00|29290.7|29270.7|29322.5|29302.5|29330|29310|29288.2|29268.2|573
1598281800000|2020-08-24 15:10:00|29323.6|29303.6|29322.2|29302.2|29330|29310|29307.2|29287.2|344
1598282100000|2020-08-24 15:15:00|29324.7|29304.7|29326.1|29306.1|29338.6|29318.6|29312.2|29292.2|434
1598282400000|2020-08-24 15:20:00|29325|29305|29323.6|29303.6|29337.2|29317.2|29313.3|29293.3|175
1598282700000|2020-08-24 15:25:00|29322.2|29302.2|29315|29295|29346.1|29326.1|29315|29295|317
1598283000000|2020-08-24 15:30:00|29317.2|29297.2|29350|29330|29355|29335|29317.2|29297.2|338
1598283300000|2020-08-24 15:35:00|29352.2|29332.2|29340|29320|29365|29345|29335|29315|251
1598283600000|2020-08-24 15:40:00|29341.1|29321.1|29345|29325|29345|29325|29325|29305|224
1598283900000|2020-08-24 15:45:00|29347.2|29327.2|29350.1|29330.1|29355|29335|29340|29320|265
1598284200000|2020-08-24 15:50:00|29345.1|29325.1|29330.7|29310.7|29352.9|29332.9|29330.7|29310.7|597
1598284500000|2020-08-24 15:55:00|29334.6|29314.6|29336.3|29316.3|29336.3|29316.3|29320.7|29300.7|323
1598284800000|2020-08-24 16:00:00|29332.4|29312.4|29333.5|29313.5|29336.3|29316.3|29326.3|29306.3|144
1598285100000|2020-08-24 16:05:00|29334.9|29314.9|29338.5|29318.5|29338.5|29318.5|29323.5|29303.5|259
1598285400000|2020-08-24 16:10:00|29339.6|29319.6|29373.5|29353.5|29373.5|29353.5|29339.6|29319.6|271
1598285700000|2020-08-24 16:15:00|29372.1|29352.1|29373.5|29353.5|29378.5|29358.5|29367.4|29347.4|130
1598286000000|2020-08-24 16:20:00|29375|29355|29377.2|29357.2|29380.7|29360.7|29372.5|29352.5|157
1598286300000|2020-08-24 16:25:00|29378.6|29358.6|29356.1|29336.1|29382.2|29362.2|29348.6|29328.6|281
1598286600000|2020-08-24 16:30:00|29354.7|29334.7|29343.6|29323.6|29358.6|29338.6|29338.6|29318.6|213
1598286900000|2020-08-24 16:35:00|29344.7|29324.7|29356.1|29336.1|29357.2|29337.2|29340.8|29320.8|166
1598287200000|2020-08-24 16:40:00|29357.2|29337.2|29373.6|29353.6|29374.7|29354.7|29349.7|29329.7|360
1598287500000|2020-08-24 16:45:00|29376.4|29356.4|29367.5|29347.5|29381.4|29361.4|29363.6|29343.6|211
1598287800000|2020-08-24 16:50:00|29366.4|29346.4|29364.7|29344.7|29373.9|29353.9|29361.4|29341.4|286
1598288100000|2020-08-24 16:55:00|29366.1|29346.1|29361.6|29341.6|29370.8|29350.8|29348.6|29328.6|931
1598288400000|2020-08-24 17:00:00|29360.5|29340.5|29365.8|29345.8|29373.6|29353.6|29354.1|29334.1|451
1598288700000|2020-08-24 17:05:00|29364.7|29344.7|29353.7|29333.7|29367.2|29347.2|29349.7|29329.7|148
1598289000000|2020-08-24 17:10:00|29354.7|29334.7|29372.3|29352.3|29374.5|29354.5|29350.8|29330.8|148
1598289300000|2020-08-24 17:15:00|29373.4|29353.4|29380.9|29360.9|29382.6|29362.6|29373.4|29353.4|127
1598289600000|2020-08-24 17:20:00|29383.7|29363.7|29383.7|29363.7|29383.7|29363.7|29373.4|29353.4|125
1598289900000|2020-08-24 17:25:00|29384.8|29364.8|29383.7|29363.7|29388.7|29368.7|29378.7|29358.7|44
1598290200000|2020-08-24 17:30:00|29382.3|29362.3|29363.7|29343.7|29382.3|29362.3|29363.7|29343.7|59
1598290500000|2020-08-24 17:35:00|29366.2|29346.2|29358.7|29338.7|29368.7|29348.7|29358.7|29338.7|74
1598290800000|2020-08-24 17:40:00|29355.9|29335.9|29347.6|29327.6|29360.9|29340.9|29343.7|29323.7|63
1598291100000|2020-08-24 17:45:00|29348.7|29328.7|29340.9|29320.9|29348.7|29328.7|29335.9|29315.9|73
1598291400000|2020-08-24 17:50:00|29339.8|29319.8|29348.7|29328.7|29349.8|29329.8|29339.8|29319.8|37
1598291700000|2020-08-24 17:55:00|29349.8|29329.8|29361|29341|29361|29341|29344.8|29324.8|121
1598292000000|2020-08-24 18:00:00|29359.9|29339.9|29351|29331|29359.9|29339.9|29349.9|29329.9|37
1598292300000|2020-08-24 18:05:00|29354.9|29334.9|29351|29331|29356|29336|29351|29331|31
1598292600000|2020-08-24 18:10:00|29349.9|29329.9|29354.9|29334.9|29356|29336|29349.9|29329.9|14
1598292900000|2020-08-24 18:15:00|29356|29336|29349.9|29329.9|29357.4|29337.4|29348.8|29328.8|43
1598293200000|2020-08-24 18:20:00|29351|29331|29348.8|29328.8|29351|29331|29341|29321|122
1598293500000|2020-08-24 18:25:00|29344.9|29324.9|29351.3|29331.3|29354.9|29334.9|29343.8|29323.8|32
1598293800000|2020-08-24 18:30:00|29349.9|29329.9|29348.8|29328.8|29353.8|29333.8|29344.9|29324.9|54
1598294100000|2020-08-24 18:35:00|29349.9|29329.9|29348.5|29328.5|29352.1|29332.1|29348.5|29328.5|16
1598294400000|2020-08-24 18:40:00|29346|29326|29335|29315|29346|29326|29333.9|29313.9|44
1598294700000|2020-08-24 18:45:00|29333.9|29313.9|29328.9|29308.9|29335|29315|29328.9|29308.9|41
1598295000000|2020-08-24 18:50:00|29325|29305|29316.4|29296.4|29330|29310|29315|29295|47
1598295300000|2020-08-24 18:55:00|29315|29295|29320|29300|29320|29300|29308.9|29288.9|30
1598295600000|2020-08-24 19:00:00|29318.9|29298.9|29303.9|29283.9|29321.1|29301.1|29303.9|29283.9|66
1598295900000|2020-08-24 19:05:00|29301.1|29281.1|29282.2|29262.2|29301.1|29281.1|29276.1|29256.1|178
1598296200000|2020-08-24 19:10:00|29281.1|29261.1|29281.1|29261.1|29283.3|29263.3|29281.1|29261.1|49
1598296500000|2020-08-24 19:15:00|29282.2|29262.2|29293.6|29273.6|29294.7|29274.7|29281.1|29261.1|271
1598296800000|2020-08-24 19:20:00|29297.2|29277.2|29316.1|29296.1|29316.1|29296.1|29296.1|29276.1|43
1598297100000|2020-08-24 19:25:00|29311.1|29291.1|29301.1|29281.1|29311.1|29291.1|29301.1|29281.1|31
1598297400000|2020-08-24 19:30:00|29299.7|29279.7|29301.2|29281.2|29302.3|29282.3|29296.2|29276.2|29
1598297700000|2020-08-24 19:35:00|29304|29284|29313.7|29293.7|29318.4|29298.4|29304|29284|36
1598298000000|2020-08-24 19:40:00|29315.1|29295.1|29318.4|29298.4|29318.4|29298.4|29312.3|29292.3|58
1598298300000|2020-08-24 19:45:00|29315.6|29295.6|29321.2|29301.2|29323.4|29303.4|29313.4|29293.4|33
1598298600000|2020-08-24 19:50:00|29322.3|29302.3|29322.3|29302.3|29332.3|29312.3|29317.3|29297.3|46
1598298900000|2020-08-24 19:55:00|29323.4|29303.4|29338.4|29318.4|29338.4|29318.4|29323.4|29303.4|44
1598299200000|2020-08-24 20:00:00|29339.8|29319.8|29332.3|29312.3|29339.8|29319.8|29331.2|29311.2|48
1598299500000|2020-08-24 20:05:00|29333.4|29313.4|29338.4|29318.4|29338.4|29318.4|29333.4|29313.4|14
1598299800000|2020-08-24 20:10:00|29337.3|29317.3|29339.6|29319.6|29343.4|29323.4|29337.3|29317.3|40
1598300100000|2020-08-24 20:15:00|29338.5|29318.5|29345.7|29325.7|29345.7|29325.7|29337.4|29317.4|25
1598300400000|2020-08-24 20:20:00|29344.6|29324.6|29345.7|29325.7|29345.7|29325.7|29344.6|29324.6|10
1598300700000|2020-08-24 20:25:00|29344.6|29324.6|29344.6|29324.6|29344.6|29324.6|29344.6|29324.6|5
1598301000000|2020-08-24 20:30:00|29343.2|29323.2|29339.6|29319.6|29345.7|29325.7|29338.5|29318.5|25
1598301300000|2020-08-24 20:35:00|29340.7|29320.7|29334.6|29314.6|29343.5|29323.5|29334.6|29314.6|35
1598301600000|2020-08-24 20:40:00|29337.4|29317.4|29333.5|29313.5|29338.5|29318.5|29333.5|29313.5|48
1598301900000|2020-08-24 20:45:00|29337.4|29317.4|29337.4|29317.4|29343.5|29323.5|29337.4|29317.4|58
1598302200000|2020-08-24 20:50:00|29332.4|29312.4|29334.9|29314.9|29334.9|29314.9|29331.3|29311.3|34
1598302500000|2020-08-24 20:55:00|29333.5|29313.5|29333.5|29313.5|29337.4|29317.4|29332.4|29312.4|61
1598306400000|2020-08-24 22:00:00|29329.3|29309.3|29367.6|29347.6|29372.6|29352.6|29329.3|29309.3|54
1598306700000|2020-08-24 22:05:00|29362.6|29342.6|29364|29344|29364|29344|29361.2|29341.2|35
1598307000000|2020-08-24 22:10:00|29362.6|29342.6|29363.7|29343.7|29364.8|29344.8|29359.8|29339.8|28
1598307300000|2020-08-24 22:15:00|29360.9|29340.9|29364.8|29344.8|29364.8|29344.8|29354.8|29334.8|21
1598307600000|2020-08-24 22:20:00|29367.3|29347.3|29368.7|29348.7|29368.7|29348.7|29366.2|29346.2|18
1598307900000|2020-08-24 22:25:00|29363.7|29343.7|29363.7|29343.7|29363.7|29343.7|29361.2|29341.2|5
1598308200000|2020-08-24 22:30:00|29363.8|29343.8|29359.9|29339.9|29363.8|29343.8|29359.9|29339.9|16
1598308500000|2020-08-24 22:35:00|29361.3|29341.3|29367.7|29347.7|29367.7|29347.7|29358.8|29338.8|14
1598308800000|2020-08-24 22:40:00|29366.3|29346.3|29349.6|29329.6|29366.3|29346.3|29349.6|29329.6|22
1598309100000|2020-08-24 22:45:00|29347.4|29327.4|29346.3|29326.3|29347.4|29327.4|29346.3|29326.3|4
1598309400000|2020-08-24 22:50:00|29348.8|29328.8|29344.9|29324.9|29348.8|29328.8|29344.9|29324.9|16
1598309700000|2020-08-24 22:55:00|29346|29326|29349.9|29329.9|29349.9|29329.9|29346|29326|11
1598310000000|2020-08-24 23:00:00|29346|29326|29348.8|29328.8|29351|29331|29346|29326|12
1598310300000|2020-08-24 23:05:00|29344.9|29324.9|29337.2|29317.2|29344.9|29324.9|29337.2|29317.2|13
1598310600000|2020-08-24 23:10:00|29339.9|29319.9|29335|29315|29339.9|29319.9|29333.8|29313.8|22
1598310900000|2020-08-24 23:15:00|29333.8|29313.8|29333.9|29313.9|29335|29315|29331.4|29311.4|14
1598311200000|2020-08-24 23:20:00|29335|29315|29327.8|29307.8|29336.1|29316.1|29327.8|29307.8|27
1598311500000|2020-08-24 23:25:00|29325|29305|29320|29300|29325|29305|29318.6|29298.6|30
1598311800000|2020-08-24 23:30:00|29321.1|29301.1|29335|29315|29335|29315|29321.1|29301.1|23
1598312100000|2020-08-24 23:35:00|29340|29320|29342.2|29322.2|29342.2|29322.2|29340|29320|17
1598312400000|2020-08-24 23:40:00|29341.1|29321.1|29341.1|29321.1|29342.2|29322.2|29341.1|29321.1|15
1598312700000|2020-08-24 23:45:00|29336.1|29316.1|29375|29355|29381.1|29361.1|29336.1|29316.1|69
1598313000000|2020-08-24 23:50:00|29376.1|29356.1|29386.2|29366.2|29386.2|29366.2|29371.1|29351.1|77
1598313300000|2020-08-24 23:55:00|29388.7|29368.7|29375.1|29355.1|29390|29370|29373.9|29353.9|33
1598313600000|2020-08-25 00:00:00|29376.4|29356.4|29314|29294|29377.6|29357.6|29314|29294|262
1598313900000|2020-08-25 00:05:00|29311.5|29291.5|29334|29314|29337.6|29317.6|29309|29289|74
1598314200000|2020-08-25 00:10:00|29335.4|29315.4|29300.9|29280.9|29336.5|29316.5|29297.3|29277.3|221
1598314500000|2020-08-25 00:15:00|29298.4|29278.4|29324.8|29304.8|29337.3|29317.3|29297.3|29277.3|59
1598314800000|2020-08-25 00:20:00|29326.2|29306.2|29290.1|29270.1|29327.3|29307.3|29269.8|29249.8|98
1598315100000|2020-08-25 00:25:00|29288.7|29268.7|29303.5|29283.5|29303.5|29283.5|29280.9|29260.9|133
1598315400000|2020-08-25 00:30:00|29302.3|29282.3|29323.5|29303.5|29323.5|29303.5|29302.3|29282.3|69
1598315700000|2020-08-25 00:35:00|29324.9|29304.9|29316|29296|29329.9|29309.9|29309.9|29289.9|51
1598316000000|2020-08-25 00:40:00|29317.1|29297.1|29322.4|29302.4|29327.4|29307.4|29317.1|29297.1|19
1598316300000|2020-08-25 00:45:00|29323.5|29303.5|29323.5|29303.5|29331|29311|29314.9|29294.9|25
1598316600000|2020-08-25 00:50:00|29324.6|29304.6|29333.8|29313.8|29333.8|29313.8|29318.5|29298.5|63
1598316900000|2020-08-25 00:55:00|29332.4|29312.4|29349.6|29329.6|29351.3|29331.3|29332.4|29312.4|72
1598317200000|2020-08-25 01:00:00|29348.5|29328.5|29366|29346|29369.9|29349.9|29338.5|29318.5|328
1598317500000|2020-08-25 01:05:00|29363.5|29343.5|29385.8|29365.8|29393.5|29373.5|29362.4|29342.4|321
1598317800000|2020-08-25 01:10:00|29384.4|29364.4|29399.7|29379.7|29410.8|29390.8|29380.8|29360.8|253
1598318100000|2020-08-25 01:15:00|29400.8|29380.8|29390.8|29370.8|29410.8|29390.8|29379.7|29359.7|148
1598318400000|2020-08-25 01:20:00|29393.3|29373.3|29385.8|29365.8|29400.8|29380.8|29375.8|29355.8|173
1598318700000|2020-08-25 01:25:00|29384.7|29364.7|29400.8|29380.8|29405.8|29385.8|29380.8|29360.8|168
1598319000000|2020-08-25 01:30:00|29403.6|29383.6|29419.7|29399.7|29419.7|29399.7|29379.7|29359.7|175
1598319300000|2020-08-25 01:35:00|29420.8|29400.8|29415.8|29395.8|29437.5|29417.5|29415.8|29395.8|240
1598319600000|2020-08-25 01:40:00|29414.4|29394.4|29419.7|29399.7|29429.5|29409.5|29414.4|29394.4|123
1598319900000|2020-08-25 01:45:00|29418.4|29398.4|29422.3|29402.3|29425.9|29405.9|29403.4|29383.4|115
1598320200000|2020-08-25 01:50:00|29423.6|29403.6|29459.8|29439.8|29460.9|29440.9|29409.8|29389.8|142
1598320500000|2020-08-25 01:55:00|29458.7|29438.7|29445.9|29425.9|29459.8|29439.8|29440.9|29420.9|60
1598320800000|2020-08-25 02:00:00|29450.9|29430.9|29435.9|29415.9|29465.9|29445.9|29433.4|29413.4|153
1598321100000|2020-08-25 02:05:00|29437.3|29417.3|29435.9|29415.9|29445.9|29425.9|29425.9|29405.9|94
1598321400000|2020-08-25 02:10:00|29434.8|29414.8|29414.8|29394.8|29435.9|29415.9|29410.9|29390.9|87
1598321700000|2020-08-25 02:15:00|29415.9|29395.9|29409.5|29389.5|29425.9|29405.9|29409.5|29389.5|27
1598322000000|2020-08-25 02:20:00|29405.9|29385.9|29400.9|29380.9|29408.7|29388.7|29399.8|29379.8|66
1598322300000|2020-08-25 02:25:00|29403.4|29383.4|29401|29381|29405.9|29385.9|29396|29376|56
1598322600000|2020-08-25 02:30:00|29404.8|29384.8|29418.5|29398.5|29427.1|29407.1|29404.8|29384.8|101
1598322900000|2020-08-25 02:35:00|29419.9|29399.9|29396|29376|29421|29401|29396|29376|109
1598323200000|2020-08-25 02:40:00|29397.4|29377.4|29413.5|29393.5|29426|29406|29394.9|29374.9|148
1598323500000|2020-08-25 02:45:00|29412.4|29392.4|29408.8|29388.8|29412.4|29392.4|29396|29376|58
1598323800000|2020-08-25 02:50:00|29409.9|29389.9|29409.9|29389.9|29416|29396|29404.9|29384.9|25
1598324100000|2020-08-25 02:55:00|29411|29391|29421|29401|29421|29401|29411|29391|52
1598324400000|2020-08-25 03:00:00|29422.4|29402.4|29407.2|29387.2|29424.9|29404.9|29407.2|29387.2|65
1598324700000|2020-08-25 03:05:00|29408.5|29388.5|29413.8|29393.8|29413.8|29393.8|29401|29381|40
1598325000000|2020-08-25 03:10:00|29414.9|29394.9|29390|29370|29426.3|29406.3|29390|29370|81
1598325300000|2020-08-25 03:15:00|29388.8|29368.8|29380|29360|29392.5|29372.5|29378.8|29358.8|57
1598325600000|2020-08-25 03:20:00|29381.1|29361.1|29340|29320|29381.1|29361.1|29327.5|29307.5|266
1598325900000|2020-08-25 03:25:00|29341.1|29321.1|29341.1|29321.1|29343.6|29323.6|29323.6|29303.6|63
1598326200000|2020-08-25 03:30:00|29339.7|29319.7|29360.8|29340.8|29360.8|29340.8|29338.6|29318.6|62
1598326500000|2020-08-25 03:35:00|29359.5|29339.5|29375.9|29355.9|29376.1|29356.1|29358.3|29338.3|52
1598326800000|2020-08-25 03:40:00|29373.4|29353.4|29371.1|29351.1|29377|29357|29370.9|29350.9|32
1598327100000|2020-08-25 03:45:00|29369.8|29349.8|29347.3|29327.3|29373.4|29353.4|29345.9|29325.9|57
1598327400000|2020-08-25 03:50:00|29346.1|29326.1|29343.4|29323.4|29346.2|29326.2|29341.2|29321.2|16
1598327700000|2020-08-25 03:55:00|29341.2|29321.2|29348.4|29328.4|29348.4|29328.4|29338.4|29318.4|23
1598328000000|2020-08-25 04:00:00|29353.4|29333.4|29363.4|29343.4|29368.4|29348.4|29350.9|29330.9|35
1598328300000|2020-08-25 04:05:00|29364.8|29344.8|29368.4|29348.4|29372.3|29352.3|29364.8|29344.8|26
1598328600000|2020-08-25 04:10:00|29367|29347|29362.3|29342.3|29368.4|29348.4|29358.4|29338.4|30
1598328900000|2020-08-25 04:15:00|29359.6|29339.6|29358.5|29338.5|29361.2|29341.2|29358.4|29338.4|17
1598329200000|2020-08-25 04:20:00|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|29353.5|29333.5|22
1598329500000|2020-08-25 04:25:00|29348.5|29328.5|29339.9|29319.9|29348.5|29328.5|29338.5|29318.5|23
1598329800000|2020-08-25 04:30:00|29338.5|29318.5|29333.5|29313.5|29341.2|29321.2|29332.4|29312.4|12
1598330100000|2020-08-25 04:35:00|29336|29316|29343.5|29323.5|29343.5|29323.5|29333.5|29313.5|22
1598330400000|2020-08-25 04:40:00|29342.4|29322.4|29347.4|29327.4|29351.3|29331.3|29339.9|29319.9|16
1598330700000|2020-08-25 04:45:00|29344.9|29324.9|29343.5|29323.5|29348.5|29328.5|29343.5|29323.5|7
1598331000000|2020-08-25 04:50:00|29342.1|29322.1|29336|29316|29342.1|29322.1|29333.5|29313.5|36
1598331300000|2020-08-25 04:55:00|29334.7|29314.7|29323.5|29303.5|29336|29316|29323.5|29303.5|35
1598331600000|2020-08-25 05:00:00|29323.6|29303.6|29328.6|29308.6|29328.6|29308.6|29308.6|29288.6|95
1598331900000|2020-08-25 05:05:00|29324.9|29304.9|29303.6|29283.6|29324.9|29304.9|29302.2|29282.2|94
1598332200000|2020-08-25 05:10:00|29302.5|29282.5|29313.6|29293.6|29313.6|29293.6|29296.1|29276.1|56
1598332500000|2020-08-25 05:15:00|29312.5|29292.5|29302.5|29282.5|29313.6|29293.6|29302.5|29282.5|38
1598332800000|2020-08-25 05:20:00|29303.6|29283.6|29308.6|29288.6|29311.1|29291.1|29303.6|29283.6|79
1598333100000|2020-08-25 05:25:00|29303.6|29283.6|29297.5|29277.5|29303.6|29283.6|29286.1|29266.1|130
1598333400000|2020-08-25 05:30:00|29294.7|29274.7|29318.6|29298.6|29321.1|29301.1|29277.5|29257.5|341
1598333700000|2020-08-25 05:35:00|29315.9|29295.9|29327.5|29307.5|29333.6|29313.6|29310|29290|117
1598334000000|2020-08-25 05:40:00|29326.4|29306.4|29317.5|29297.5|29328.7|29308.7|29305|29285|80
1598334300000|2020-08-25 05:45:00|29316.4|29296.4|29251.4|29231.4|29316.4|29296.4|29247.6|29227.6|287
1598334600000|2020-08-25 05:50:00|29250.3|29230.3|29258.7|29238.7|29258.7|29238.7|29236.4|29216.4|256
1598334900000|2020-08-25 05:55:00|29253.7|29233.7|29231.5|29211.5|29263.7|29243.7|29225.1|29205.1|252
1598335200000|2020-08-25 06:00:00|29230.1|29210.1|29262.6|29242.6|29271.5|29251.5|29221.5|29201.5|511
1598335500000|2020-08-25 06:05:00|29261.5|29241.5|29257.6|29237.6|29277.6|29257.6|29248.7|29228.7|155
1598335800000|2020-08-25 06:10:00|29258.7|29238.7|29286.5|29266.5|29291.5|29271.5|29258.7|29238.7|163
1598336100000|2020-08-25 06:15:00|29287.6|29267.6|29288.7|29268.7|29293.7|29273.7|29269.9|29249.9|143
1598336400000|2020-08-25 06:20:00|29290.1|29270.1|29292.6|29272.6|29307.4|29287.4|29283.8|29263.8|87
1598336700000|2020-08-25 06:25:00|29290.1|29270.1|29283.8|29263.8|29296.5|29276.5|29280.1|29260.1|37
1598337000000|2020-08-25 06:30:00|29285.2|29265.2|29296.3|29276.3|29302.7|29282.7|29282.7|29262.7|24
1598337300000|2020-08-25 06:35:00|29297.7|29277.7|29293.8|29273.8|29307.7|29287.7|29291.6|29271.6|64
1598337600000|2020-08-25 06:40:00|29292.7|29272.7|29263.5|29243.5|29293.8|29273.8|29256|29236|288
1598337900000|2020-08-25 06:45:00|29262.4|29242.4|29271.1|29251.1|29282.2|29262.2|29262.4|29242.4|127
1598338200000|2020-08-25 06:50:00|29269.9|29249.9|29276.1|29256.1|29280|29260|29261.1|29241.1|144
1598338500000|2020-08-25 06:55:00|29280|29260|29257.7|29237.7|29286.1|29266.1|29252.7|29232.7|341
1598338800000|2020-08-25 07:00:00|29258.8|29238.8|29315.2|29295.2|29317.7|29297.7|29257.5|29237.5|167
1598339100000|2020-08-25 07:05:00|29317.7|29297.7|29336.6|29316.6|29342.7|29322.7|29298.9|29278.9|220
1598339400000|2020-08-25 07:10:00|29337.7|29317.7|29358.9|29338.9|29368.9|29348.9|29331.6|29311.6|288
1598339700000|2020-08-25 07:15:00|29360|29340|29333.9|29313.9|29361.4|29341.4|29331.4|29311.4|113
1598340000000|2020-08-25 07:20:00|29332.5|29312.5|29356.4|29336.4|29356.4|29336.4|29313.9|29293.9|291
1598340300000|2020-08-25 07:25:00|29357.5|29337.5|29336.4|29316.4|29368.9|29348.9|29336.4|29316.4|119
1598340600000|2020-08-25 07:30:00|29335|29315|29363.9|29343.9|29368.9|29348.9|29331.4|29311.4|352
1598340900000|2020-08-25 07:35:00|29361.4|29341.4|29386.7|29366.7|29387.8|29367.8|29351.4|29331.4|151
1598341200000|2020-08-25 07:40:00|29391.7|29371.7|29394.2|29374.2|29395.3|29375.3|29370.3|29350.3|78
1598341500000|2020-08-25 07:45:00|29392.8|29372.8|29379|29359|29399|29379|29372.8|29352.8|115
1598341800000|2020-08-25 07:50:00|29377.8|29357.8|29402.9|29382.9|29414|29394|29377.8|29357.8|118
1598342100000|2020-08-25 07:55:00|29400.4|29380.4|29372.9|29352.9|29407.9|29387.9|29371.5|29351.5|409
1598342400000|2020-08-25 08:00:00|29374|29354|29389|29369|29397.6|29377.6|29367.6|29347.6|157
1598342700000|2020-08-25 08:05:00|29385.1|29365.1|29379|29359|29394|29374|29377.4|29357.4|98
1598343000000|2020-08-25 08:10:00|29376.3|29356.3|29342.9|29322.9|29376.3|29356.3|29319|29299|221
1598343300000|2020-08-25 08:15:00|29340.2|29320.2|29330.2|29310.2|29344|29324|29324|29304|65
1598343600000|2020-08-25 08:20:00|29334|29314|29309.1|29289.1|29337.7|29317.7|29309.1|29289.1|90
1598343900000|2020-08-25 08:25:00|29310.2|29290.2|29326.3|29306.3|29326.3|29306.3|29304.1|29284.1|143
1598344200000|2020-08-25 08:30:00|29325.2|29305.2|29289.1|29269.1|29327.4|29307.4|29288|29268|139
1598344500000|2020-08-25 08:35:00|29286.3|29266.3|29299.1|29279.1|29299.1|29279.1|29271.6|29251.6|184
1598344800000|2020-08-25 08:40:00|29300.2|29280.2|29275.5|29255.5|29307.7|29287.7|29275.5|29255.5|74
1598345100000|2020-08-25 08:45:00|29279.1|29259.1|29299.1|29279.1|29302.7|29282.7|29272.7|29252.7|87
1598345400000|2020-08-25 08:50:00|29300.5|29280.5|29340.2|29320.2|29347.7|29327.7|29300.5|29280.5|84
1598345700000|2020-08-25 08:55:00|29341.4|29321.4|29319.1|29299.1|29341.4|29321.4|29311.4|29291.4|54
1598346000000|2020-08-25 09:00:00|29317.8|29297.8|29321.4|29301.4|29335.3|29315.3|29310.3|29290.3|125
1598346300000|2020-08-25 09:05:00|29322.8|29302.8|29305.5|29285.5|29325.3|29305.3|29296.7|29276.7|84
1598346600000|2020-08-25 09:10:00|29306.7|29286.7|29284.2|29264.2|29314.2|29294.2|29284.2|29264.2|75
1598346900000|2020-08-25 09:15:00|29289.2|29269.2|29306.7|29286.7|29314.2|29294.2|29284.2|29264.2|71
1598347200000|2020-08-25 09:20:00|29307.8|29287.8|29317.8|29297.8|29321.7|29301.7|29306.4|29286.4|47
1598347500000|2020-08-25 09:25:00|29318.9|29298.9|29326.5|29306.5|29331.7|29311.7|29316.4|29296.4|481
1598347800000|2020-08-25 09:30:00|29325.3|29305.3|29319|29299|29336.5|29316.5|29310.1|29290.1|92
1598348100000|2020-08-25 09:35:00|29316.5|29296.5|29306.5|29286.5|29319|29299|29301.5|29281.5|35
1598348400000|2020-08-25 09:40:00|29305.1|29285.1|29307.6|29287.6|29308.7|29288.7|29300.4|29280.4|48
1598348700000|2020-08-25 09:45:00|29309|29289|29287.6|29267.6|29312.6|29292.6|29287.6|29267.6|54
1598349000000|2020-08-25 09:50:00|29286.5|29266.5|29310.1|29290.1|29310.1|29290.1|29286.5|29266.5|85
1598349300000|2020-08-25 09:55:00|29308.8|29288.8|29305.2|29285.2|29311.5|29291.5|29302.7|29282.7|15
1598349600000|2020-08-25 10:00:00|29306.5|29286.5|29296.5|29276.5|29306.5|29286.5|29296.5|29276.5|78
1598349900000|2020-08-25 10:05:00|29297.7|29277.7|29290.4|29270.4|29297.7|29277.7|29285.4|29265.4|68
1598350200000|2020-08-25 10:10:00|29292.9|29272.9|29263.2|29243.2|29297.9|29277.9|29255.4|29235.4|137
1598350500000|2020-08-25 10:15:00|29264.3|29244.3|29285.5|29265.5|29288|29268|29264.3|29244.3|115
1598350800000|2020-08-25 10:20:00|29283|29263|29276.8|29256.8|29295.5|29275.5|29276.8|29256.8|63
1598351100000|2020-08-25 10:25:00|29279.3|29259.3|29280.5|29260.5|29285.5|29265.5|29264.4|29244.4|36
1598351400000|2020-08-25 10:30:00|29283|29263|29325.5|29305.5|29329.4|29309.4|29283|29263|139
1598351700000|2020-08-25 10:35:00|29326.9|29306.9|29334.4|29314.4|29337.1|29317.1|29324.4|29304.4|101
1598352000000|2020-08-25 10:40:00|29335.5|29315.5|29353|29333|29355.5|29335.5|29333|29313|91
1598352300000|2020-08-25 10:45:00|29354.4|29334.4|29346.7|29326.7|29358|29338|29346.7|29326.7|52
1598352600000|2020-08-25 10:50:00|29350.5|29330.5|29339.4|29319.4|29356.7|29336.7|29339.4|29319.4|37
1598352900000|2020-08-25 10:55:00|29336.9|29316.9|29350.6|29330.6|29353.1|29333.1|29334.4|29314.4|92
1598353200000|2020-08-25 11:00:00|29351.7|29331.7|29366.7|29346.7|29374.2|29354.2|29351.7|29331.7|116
1598353500000|2020-08-25 11:05:00|29365.6|29345.6|29371.7|29351.7|29375.6|29355.6|29361.7|29341.7|93
1598353800000|2020-08-25 11:10:00|29374.5|29354.5|29376.7|29356.7|29386.7|29366.7|29371.7|29351.7|92
1598354100000|2020-08-25 11:15:00|29378.1|29358.1|29359.5|29339.5|29384.2|29364.2|29355.6|29335.6|111
1598354400000|2020-08-25 11:20:00|29354.5|29334.5|29361.7|29341.7|29370.6|29350.6|29354.5|29334.5|81
1598354700000|2020-08-25 11:25:00|29364.2|29344.2|29375.6|29355.6|29376.8|29356.8|29363.1|29343.1|76
1598355000000|2020-08-25 11:30:00|29376.8|29356.8|29374.5|29354.5|29401.8|29381.8|29370.6|29350.6|208
1598355300000|2020-08-25 11:35:00|29375.6|29355.6|29376.8|29356.8|29393.1|29373.1|29375.6|29355.6|152
1598355600000|2020-08-25 11:40:00|29380.7|29360.7|29401.8|29381.8|29406.8|29386.8|29376.8|29356.8|254
1598355900000|2020-08-25 11:45:00|29403.2|29383.2|29375.4|29355.4|29403.2|29383.2|29373.2|29353.2|93
1598356200000|2020-08-25 11:50:00|29376.8|29356.8|29375.5|29355.5|29386.8|29366.8|29370.5|29350.5|48
1598356500000|2020-08-25 11:55:00|29376.8|29356.8|29341.8|29321.8|29378|29358|29335.5|29315.5|293
1598356800000|2020-08-25 12:00:00|29343|29323|29351.8|29331.8|29364.6|29344.6|29341.8|29321.8|357
1598357100000|2020-08-25 12:05:00|29348|29328|29351.9|29331.9|29365.5|29345.5|29345.5|29325.5|156
1598357400000|2020-08-25 12:10:00|29350.5|29330.5|29345.5|29325.5|29354.4|29334.4|29334.1|29314.1|246
1598357700000|2020-08-25 12:15:00|29346.9|29326.9|29331.9|29311.9|29346.9|29326.9|29316.9|29296.9|160
1598358000000|2020-08-25 12:20:00|29333|29313|29353|29333|29353|29333|29331.9|29311.9|91
1598358300000|2020-08-25 12:25:00|29355.5|29335.5|29359.7|29339.7|29369.4|29349.4|29355.5|29335.5|179
1598358600000|2020-08-25 12:30:00|29360.8|29340.8|29366.9|29346.9|29381.9|29361.9|29359.7|29339.7|138
1598358900000|2020-08-25 12:35:00|29369.4|29349.4|29361.9|29341.9|29371.9|29351.9|29361.9|29341.9|149
1598359200000|2020-08-25 12:40:00|29356.9|29336.9|29319.4|29299.4|29356.9|29336.9|29319.4|29299.4|238
1598359500000|2020-08-25 12:45:00|29321.9|29301.9|29302|29282|29323.1|29303.1|29262|29242|392
1598359800000|2020-08-25 12:50:00|29303.1|29283.1|29299.7|29279.7|29312|29292|29287|29267|144
1598360100000|2020-08-25 12:55:00|29300.8|29280.8|29319.7|29299.7|29329.5|29309.5|29300.8|29280.8|124
1598360400000|2020-08-25 13:00:00|29317.5|29297.5|29330.9|29310.9|29362|29342|29317|29297|602
1598360700000|2020-08-25 13:05:00|29333.4|29313.4|29351.1|29331.1|29367.2|29347.2|29333.4|29313.4|388
1598361000000|2020-08-25 13:10:00|29349.7|29329.7|29355.9|29335.9|29374.8|29354.8|29338.6|29318.6|196
1598361300000|2020-08-25 13:15:00|29358.6|29338.6|29341.1|29321.1|29361.1|29341.1|29329.8|29309.8|257
1598361600000|2020-08-25 13:20:00|29339.8|29319.8|29330|29310|29341.4|29321.4|29302.8|29282.8|404
1598361900000|2020-08-25 13:25:00|29328.7|29308.7|29319.1|29299.1|29331.4|29311.4|29310.3|29290.3|349
1598362200000|2020-08-25 13:30:00|29320.3|29300.3|29356.9|29336.9|29358|29338|29315.3|29295.3|552
1598362500000|2020-08-25 13:35:00|29358|29338|29270.3|29250.3|29358|29338|29265.3|29245.3|484
1598362800000|2020-08-25 13:40:00|29269.2|29249.2|29296.2|29276.2|29300.3|29280.3|29242.6|29222.6|483
1598363100000|2020-08-25 13:45:00|29294.8|29274.8|29328.7|29308.7|29336.2|29316.2|29278.9|29258.9|475
1598363400000|2020-08-25 13:50:00|29327.6|29307.6|29308.7|29288.7|29329.9|29309.9|29304.9|29284.9|261
1598363700000|2020-08-25 13:55:00|29306|29286|29318.7|29298.7|29322.6|29302.6|29306|29286|360
1598364000000|2020-08-25 14:00:00|29320.1|29300.1|29336.5|29316.5|29347.6|29327.6|29317.6|29297.6|640
1598364300000|2020-08-25 14:05:00|29337.6|29317.6|29312.6|29292.6|29351.5|29331.5|29307.4|29287.4|447
1598364600000|2020-08-25 14:10:00|29311.3|29291.3|29272.6|29252.6|29312.6|29292.6|29267.6|29247.6|395
1598364900000|2020-08-25 14:15:00|29277.6|29257.6|29310.4|29290.4|29329.9|29309.9|29258.8|29238.8|693
1598365200000|2020-08-25 14:20:00|29307.7|29287.7|29362.7|29342.7|29364|29344|29299|29279|511
1598365500000|2020-08-25 14:25:00|29361.5|29341.5|29376.5|29356.5|29376.5|29356.5|29345.2|29325.2|412
1598365800000|2020-08-25 14:30:00|29375.4|29355.4|29392.7|29372.7|29410|29390|29356.3|29336.3|503
1598366100000|2020-08-25 14:35:00|29395|29375|29435.4|29415.4|29445.4|29425.4|29390|29370|697
1598366400000|2020-08-25 14:40:00|29431.6|29411.6|29411.6|29391.6|29435.4|29415.4|29389.1|29369.1|309
1598366700000|2020-08-25 14:45:00|29410.4|29390.4|29397.7|29377.7|29420.5|29400.5|29386.6|29366.6|334
1598367000000|2020-08-25 14:50:00|29395|29375|29395.5|29375.5|29401.6|29381.6|29372.7|29352.7|280
1598367300000|2020-08-25 14:55:00|29394.1|29374.1|29391.6|29371.6|29394.1|29374.1|29365.2|29345.2|236
1598367600000|2020-08-25 15:00:00|29388.9|29368.9|29394.4|29374.4|29418.2|29398.2|29375.5|29355.5|384
1598367900000|2020-08-25 15:05:00|29393.2|29373.2|29401.9|29381.9|29403.2|29383.2|29390.5|29370.5|168
1598368200000|2020-08-25 15:10:00|29400.5|29380.5|29419.4|29399.4|29425.5|29405.5|29386.6|29366.6|186
1598368500000|2020-08-25 15:15:00|29420.5|29400.5|29438|29418|29443|29423|29420.5|29400.5|281
1598368800000|2020-08-25 15:20:00|29439.4|29419.4|29423.3|29403.3|29440.5|29420.5|29408.3|29388.3|236
1598369100000|2020-08-25 15:25:00|29421.9|29401.9|29411.9|29391.9|29428.3|29408.3|29395.5|29375.5|259
1598369400000|2020-08-25 15:30:00|29413.1|29393.1|29404.4|29384.4|29418.3|29398.3|29393.3|29373.3|149
1598369700000|2020-08-25 15:35:00|29405.6|29385.6|29386.9|29366.9|29418.3|29398.3|29385.8|29365.8|162
1598370000000|2020-08-25 15:40:00|29385.6|29365.6|29395.6|29375.6|29400.6|29380.6|29383.1|29363.1|227
1598370300000|2020-08-25 15:45:00|29394.5|29374.5|29422.2|29402.2|29423.3|29403.3|29392|29372|328
1598370600000|2020-08-25 15:50:00|29421.1|29401.1|29417.2|29397.2|29424.5|29404.5|29408.3|29388.3|85
1598370900000|2020-08-25 15:55:00|29416.1|29396.1|29453.4|29433.4|29458.4|29438.4|29416.1|29396.1|225
1598371200000|2020-08-25 16:00:00|29456.1|29436.1|29461.1|29441.1|29486.1|29466.1|29447.2|29427.2|456
1598371500000|2020-08-25 16:05:00|29463.4|29443.4|29471.1|29451.1|29475|29455|29461.1|29441.1|189
1598371800000|2020-08-25 16:10:00|29472.2|29452.2|29448.4|29428.4|29472.2|29452.2|29443.4|29423.4|133
1598372100000|2020-08-25 16:15:00|29447.3|29427.3|29462.3|29442.3|29467.3|29447.3|29447.3|29427.3|273
1598372400000|2020-08-25 16:20:00|29463.4|29443.4|29452.3|29432.3|29463.4|29443.4|29451.1|29431.1|154
1598372700000|2020-08-25 16:25:00|29456.1|29436.1|29428.6|29408.6|29456.1|29436.1|29428.6|29408.6|134
1598373000000|2020-08-25 16:30:00|29429.8|29409.8|29433.4|29413.4|29433.4|29413.4|29423.4|29403.4|238
1598373300000|2020-08-25 16:35:00|29437.1|29417.1|29448.4|29428.4|29448.4|29428.4|29433.4|29413.4|133
1598373600000|2020-08-25 16:40:00|29447.3|29427.3|29453.5|29433.5|29459.8|29439.8|29447.3|29427.3|134
1598373900000|2020-08-25 16:45:00|29454.6|29434.6|29433.5|29413.5|29454.6|29434.6|29432.1|29412.1|202
1598374200000|2020-08-25 16:50:00|29432.1|29412.1|29431.2|29411.2|29442.1|29422.1|29429.8|29409.8|80
1598374500000|2020-08-25 16:55:00|29432.3|29412.3|29448.9|29428.9|29448.9|29428.9|29418.9|29398.9|728
1598374800000|2020-08-25 17:00:00|29453.9|29433.9|29446.2|29426.2|29460.3|29440.3|29445.1|29425.1|285
1598375100000|2020-08-25 17:05:00|29450.1|29430.1|29434|29414|29455.1|29435.1|29432.8|29412.8|160
1598375400000|2020-08-25 17:10:00|29432.8|29412.8|29405.1|29385.1|29432.8|29412.8|29405.1|29385.1|221
1598375700000|2020-08-25 17:15:00|29404|29384|29423.5|29403.5|29423.5|29403.5|29395.1|29375.1|143
1598376000000|2020-08-25 17:20:00|29424.9|29404.9|29411.3|29391.3|29425.1|29405.1|29404|29384|56
1598376300000|2020-08-25 17:25:00|29412.6|29392.6|29416.3|29396.3|29417.6|29397.6|29411.3|29391.3|75
1598376600000|2020-08-25 17:30:00|29418.8|29398.8|29432.4|29412.4|29438.6|29418.6|29418.8|29398.8|142
1598376900000|2020-08-25 17:35:00|29433.6|29413.6|29450.2|29430.2|29450.2|29430.2|29432.4|29412.4|58
1598377200000|2020-08-25 17:40:00|29449|29429|29440.2|29420.2|29450.2|29430.2|29437.7|29417.7|52
1598377500000|2020-08-25 17:45:00|29441.3|29421.3|29436.5|29416.5|29451.3|29431.3|29428.8|29408.8|74
1598377800000|2020-08-25 17:50:00|29439|29419|29433.8|29413.8|29442.5|29422.5|29426.3|29406.3|138
1598378100000|2020-08-25 17:55:00|29435|29415|29446.3|29426.3|29450.2|29430.2|29433.8|29413.8|42
1598378400000|2020-08-25 18:00:00|29445.2|29425.2|29445.2|29425.2|29450.2|29430.2|29440.2|29420.2|24
1598378700000|2020-08-25 18:05:00|29446.4|29426.4|29446.4|29426.4|29449.1|29429.1|29442.7|29422.7|24
1598379000000|2020-08-25 18:10:00|29447.7|29427.7|29464.1|29444.1|29464.1|29444.1|29446.4|29426.4|31
1598379300000|2020-08-25 18:15:00|29466.4|29446.4|29455.3|29435.3|29466.4|29446.4|29448|29428|63
1598379600000|2020-08-25 18:20:00|29454.1|29434.1|29466.4|29446.4|29466.4|29446.4|29453.9|29433.9|56
1598379900000|2020-08-25 18:25:00|29470.3|29450.3|29482.6|29462.6|29482.6|29462.6|29466.4|29446.4|63
1598380200000|2020-08-25 18:30:00|29479.8|29459.8|29486.4|29466.4|29487.6|29467.6|29477.6|29457.6|18
1598380500000|2020-08-25 18:35:00|29487.6|29467.6|29487.6|29467.6|29488.7|29468.7|29482.6|29462.6|33
1598380800000|2020-08-25 18:40:00|29483.7|29463.7|29486.4|29466.4|29490.1|29470.1|29483.7|29463.7|19
1598381100000|2020-08-25 18:45:00|29487.6|29467.6|29486.5|29466.5|29488.7|29468.7|29486.5|29466.5|21
1598381400000|2020-08-25 18:50:00|29485.3|29465.3|29486.5|29466.5|29486.5|29466.5|29482.6|29462.6|25
1598381700000|2020-08-25 18:55:00|29487.6|29467.6|29491.5|29471.5|29491.5|29471.5|29486.5|29466.5|21
1598382000000|2020-08-25 19:00:00|29488.8|29468.8|29484|29464|29492.6|29472.6|29484|29464|37
1598382300000|2020-08-25 19:05:00|29485.1|29465.1|29487.6|29467.6|29487.6|29467.6|29482.6|29462.6|90
1598382600000|2020-08-25 19:10:00|29488.8|29468.8|29503.8|29483.8|29513.8|29493.8|29488.8|29468.8|145
1598382900000|2020-08-25 19:15:00|29506.5|29486.5|29502.7|29482.7|29506.5|29486.5|29501.5|29481.5|22
1598383200000|2020-08-25 19:20:00|29503.8|29483.8|29511.5|29491.5|29511.5|29491.5|29502.7|29482.7|56
1598383500000|2020-08-25 19:25:00|29512.7|29492.7|29513.8|29493.8|29518.8|29498.8|29512.7|29492.7|33
1598383800000|2020-08-25 19:30:00|29517.7|29497.7|29523.8|29503.8|29528.8|29508.8|29513.8|29493.8|54
1598384100000|2020-08-25 19:35:00|29526.6|29506.6|29519.1|29499.1|29528.8|29508.8|29519.1|29499.1|35
1598384400000|2020-08-25 19:40:00|29521.6|29501.6|29523.9|29503.9|29525|29505|29517.7|29497.7|44
1598384700000|2020-08-25 19:45:00|29521.6|29501.6|29520.4|29500.4|29521.8|29501.8|29515.2|29495.2|120
1598385000000|2020-08-25 19:50:00|29519.3|29499.3|29514.3|29494.3|29519.3|29499.3|29509.3|29489.3|63
1598385300000|2020-08-25 19:55:00|29513|29493|29510.5|29490.5|29515.5|29495.5|29505.5|29485.5|50
1598385600000|2020-08-25 20:00:00|29509.3|29489.3|29510.5|29490.5|29510.5|29490.5|29496.6|29476.6|70
1598385900000|2020-08-25 20:05:00|29511.8|29491.8|29515.5|29495.5|29516.6|29496.6|29509.1|29489.1|31
1598386200000|2020-08-25 20:10:00|29514.4|29494.4|29510.5|29490.5|29514.4|29494.4|29509.4|29489.4|19
1598386500000|2020-08-25 20:15:00|29505.5|29485.5|29501.7|29481.7|29505.5|29485.5|29501.7|29481.7|21
1598386800000|2020-08-25 20:20:00|29500.5|29480.5|29501.7|29481.7|29502.8|29482.8|29500.5|29480.5|16
1598387100000|2020-08-25 20:25:00|29505.5|29485.5|29499.4|29479.4|29506.7|29486.7|29499.4|29479.4|19
1598387400000|2020-08-25 20:30:00|29498.3|29478.3|29495.5|29475.5|29499.4|29479.4|29494.4|29474.4|28
1598387700000|2020-08-25 20:35:00|29494.4|29474.4|29494.4|29474.4|29495.6|29475.6|29494.4|29474.4|16
1598388000000|2020-08-25 20:40:00|29495.6|29475.6|29500.6|29480.6|29500.6|29480.6|29495.6|29475.6|64
1598388300000|2020-08-25 20:45:00|29499.4|29479.4|29485.6|29465.6|29500.6|29480.6|29484.4|29464.4|68
1598388600000|2020-08-25 20:50:00|29484.4|29464.4|29490.6|29470.6|29490.6|29470.6|29484.4|29464.4|36
1598388900000|2020-08-25 20:55:00|29488.1|29468.1|29487|29467|29495.6|29475.6|29485.6|29465.6|78
1598392800000|2020-08-25 22:00:00|29501.4|29481.4|29503.2|29483.2|29509.1|29489.1|29495.7|29475.7|56
1598393100000|2020-08-25 22:05:00|29504.4|29484.4|29504.6|29484.6|29506.9|29486.9|29500.7|29480.7|43
1598393400000|2020-08-25 22:10:00|29503.3|29483.3|29502.1|29482.1|29505.8|29485.8|29500.8|29480.8|35
1598393700000|2020-08-25 22:15:00|29505.8|29485.8|29505.8|29485.8|29505.8|29485.8|29500.8|29480.8|18
1598394000000|2020-08-25 22:20:00|29504.4|29484.4|29501.9|29481.9|29505.8|29485.8|29501.9|29481.9|21
1598394300000|2020-08-25 22:25:00|29499.6|29479.6|29499.4|29479.4|29499.6|29479.6|29495.8|29475.8|24
1598394600000|2020-08-25 22:30:00|29500.8|29480.8|29500.8|29480.8|29502|29482|29500.8|29480.8|5
1598394900000|2020-08-25 22:35:00|||||||||6
1598395200000|2020-08-25 22:40:00|29499.7|29479.7|29497|29477|29499.7|29479.7|29497|29477|9
1598395500000|2020-08-25 22:45:00|29498.3|29478.3|29492|29472|29498.3|29478.3|29490.6|29470.6|20
1598395800000|2020-08-25 22:50:00|29490.6|29470.6|29490.6|29470.6|29492|29472|29489.3|29469.3|8
1598396100000|2020-08-25 22:55:00|29490.7|29470.7|29494.7|29474.7|29494.7|29474.7|29489.3|29469.3|6
1598396400000|2020-08-25 23:00:00|29492|29472|29492|29472|29492|29472|29492|29472|11
1598396700000|2020-08-25 23:05:00|29494.7|29474.7|29494.7|29474.7|29494.7|29474.7|29494.7|29474.7|7
1598397000000|2020-08-25 23:10:00|29495.9|29475.9|29492|29472|29495.9|29475.9|29492|29472|4
1598397300000|2020-08-25 23:15:00|29492.1|29472.1|29495.9|29475.9|29495.9|29475.9|29492.1|29472.1|12
1598397600000|2020-08-25 23:20:00|29497.1|29477.1|29498.2|29478.2|29498.2|29478.2|29497.1|29477.1|22
1598397900000|2020-08-25 23:25:00|||||||||9
1598398200000|2020-08-25 23:30:00|29502.1|29482.1|29507.1|29487.1|29507.1|29487.1|29502.1|29482.1|22
1598398500000|2020-08-25 23:35:00|29510.9|29490.9|29513.5|29493.5|29518.2|29498.2|29510.9|29490.9|31
1598398800000|2020-08-25 23:40:00|29512.3|29492.3|29507.1|29487.1|29513.5|29493.5|29507.1|29487.1|11
1598399100000|2020-08-25 23:45:00|29506|29486|29506|29486|29512.1|29492.1|29506|29486|22
1598399400000|2020-08-25 23:50:00|29507.1|29487.1|29521|29501|29524.8|29504.8|29502.1|29482.1|184
1598399700000|2020-08-25 23:55:00|||||||||108
1598400000000|2020-08-26 00:00:00|29519.8|29499.8|29483.7|29463.7|29519.8|29499.8|29475.1|29455.1|170
1598400300000|2020-08-26 00:05:00|29488.7|29468.7|29502.6|29482.6|29505.1|29485.1|29487.6|29467.6|41
1598400600000|2020-08-26 00:10:00|29500.1|29480.1|29507.6|29487.6|29507.6|29487.6|29492.6|29472.6|45
1598400900000|2020-08-26 00:15:00|29505.1|29485.1|29497.6|29477.6|29505.1|29485.1|29497.6|29477.6|27
1598401200000|2020-08-26 00:20:00|29499.9|29479.9|29504.9|29484.9|29508.7|29488.7|29497.6|29477.6|26
1598401500000|2020-08-26 00:25:00|29502.4|29482.4|29502.6|29482.6|29504.9|29484.9|29499.9|29479.9|18
1598401800000|2020-08-26 00:30:00|29503.8|29483.8|29489.9|29469.9|29503.8|29483.8|29489.9|29469.9|12
1598402100000|2020-08-26 00:35:00|29488.8|29468.8|29478.8|29458.8|29488.8|29468.8|29464.9|29444.9|58
1598402400000|2020-08-26 00:40:00|29477.6|29457.6|29478.8|29458.8|29478.8|29458.8|29472.4|29452.4|16
1598402700000|2020-08-26 00:45:00|29483.8|29463.8|29483.8|29463.8|29488.8|29468.8|29482.7|29462.7|17
1598403000000|2020-08-26 00:50:00|29481.3|29461.3|29470|29450|29481.3|29461.3|29470|29450|30
1598403300000|2020-08-26 00:55:00|29471.1|29451.1|29476.3|29456.3|29480|29460|29471.1|29451.1|81
1598403600000|2020-08-26 01:00:00|29477.7|29457.7|29490|29470|29491.3|29471.3|29470|29450|286
1598403900000|2020-08-26 01:05:00|29491.3|29471.3|29503.8|29483.8|29515|29495|29491.1|29471.1|173
1598404200000|2020-08-26 01:10:00|29505|29485|29505.2|29485.2|29509.1|29489.1|29498.9|29478.9|85
1598404500000|2020-08-26 01:15:00|29507.7|29487.7|29482.7|29462.7|29510.2|29490.2|29477.7|29457.7|136
1598404800000|2020-08-26 01:20:00|29480.2|29460.2|29499.1|29479.1|29503.9|29483.9|29477.7|29457.7|59
1598405100000|2020-08-26 01:25:00|29497.7|29477.7|29551.6|29531.6|29552.7|29532.7|29495.2|29475.2|187
1598405400000|2020-08-26 01:30:00|29552.7|29532.7|29539.1|29519.1|29566.6|29546.6|29528.9|29508.9|178
1598405700000|2020-08-26 01:35:00|29537.7|29517.7|29562.8|29542.8|29570.5|29550.5|29536.6|29516.6|138
1598406000000|2020-08-26 01:40:00|29564.1|29544.1|29542.8|29522.8|29564.1|29544.1|29541.6|29521.6|108
1598406300000|2020-08-26 01:45:00|29541.6|29521.6|29566.8|29546.8|29566.8|29546.8|29541.6|29521.6|81
1598406600000|2020-08-26 01:50:00|29568|29548|29555.5|29535.5|29575.5|29555.5|29555.5|29535.5|66
1598406900000|2020-08-26 01:55:00|29558|29538|29551.6|29531.6|29560.5|29540.5|29548|29528|35
1598407200000|2020-08-26 02:00:00|29553|29533|29540.5|29520.5|29554.2|29534.2|29527.8|29507.8|75
1598407500000|2020-08-26 02:05:00|29539.2|29519.2|29511.7|29491.7|29540.5|29520.5|29509.2|29489.2|130
1598407800000|2020-08-26 02:10:00|29512.8|29492.8|29522.8|29502.8|29526.7|29506.7|29507.8|29487.8|108
1598408100000|2020-08-26 02:15:00|29525.5|29505.5|29532.8|29512.8|29532.8|29512.8|29524.2|29504.2|31
1598408400000|2020-08-26 02:20:00|29531.7|29511.7|29529.4|29509.4|29531.7|29511.7|29521.7|29501.7|23
1598408700000|2020-08-26 02:25:00|29526.9|29506.9|29535.6|29515.6|29539.2|29519.2|29525.5|29505.5|37
1598409000000|2020-08-26 02:30:00|29536.9|29516.9|29544.4|29524.4|29560.6|29540.6|29535.6|29515.6|120
1598409300000|2020-08-26 02:35:00|29545.6|29525.6|29523.1|29503.1|29553.1|29533.1|29520.6|29500.6|112
1598409600000|2020-08-26 02:40:00|29525.6|29505.6|29530.6|29510.6|29534.4|29514.4|29511.9|29491.9|75
1598409900000|2020-08-26 02:45:00|29531.7|29511.7|29532.9|29512.9|29536.9|29516.9|29522.9|29502.9|136
1598410200000|2020-08-26 02:50:00|29531.8|29511.8|29511.8|29491.8|29534.3|29514.3|29510.6|29490.6|61
1598410500000|2020-08-26 02:55:00|29510.6|29490.6|29501.8|29481.8|29515.6|29495.6|29499.1|29479.1|122
1598410800000|2020-08-26 03:00:00|29502.9|29482.9|29492.9|29472.9|29504.3|29484.3|29487.9|29467.9|153
1598411100000|2020-08-26 03:05:00|29491.8|29471.8|29477.9|29457.9|29500.4|29480.4|29477.9|29457.9|126
1598411400000|2020-08-26 03:10:00|29476.8|29456.8|29480.7|29460.7|29486.8|29466.8|29465.3|29445.3|124
1598411700000|2020-08-26 03:15:00|29479.3|29459.3|29480.5|29460.5|29485.7|29465.7|29470.7|29450.7|73
1598412000000|2020-08-26 03:20:00|29479.3|29459.3|29484.3|29464.3|29490.7|29470.7|29478|29458|57
1598412300000|2020-08-26 03:25:00|29483|29463|29482|29462|29485.7|29465.7|29476.8|29456.8|65
1598412600000|2020-08-26 03:30:00|29484.5|29464.5|29480.7|29460.7|29484.5|29464.5|29470.7|29450.7|40
1598412900000|2020-08-26 03:35:00|29481.8|29461.8|29488.4|29468.4|29488.4|29468.4|29480.7|29460.7|28
1598413200000|2020-08-26 03:40:00|29485.7|29465.7|29488.4|29468.4|29494.4|29474.4|29485.7|29465.7|44
1598413500000|2020-08-26 03:45:00|29489.6|29469.6|29498.4|29478.4|29498.4|29478.4|29488.4|29468.4|17
1598413800000|2020-08-26 03:50:00|29499.6|29479.6|29493.4|29473.4|29499.6|29479.6|29493.4|29473.4|24
1598414100000|2020-08-26 03:55:00|29494.6|29474.6|29493.4|29473.4|29498.4|29478.4|29493.4|29473.4|31
1598414400000|2020-08-26 04:00:00|29494.6|29474.6|29494.6|29474.6|29497.1|29477.1|29490.9|29470.9|27
1598414700000|2020-08-26 04:05:00|29495.8|29475.8|29499.6|29479.6|29503.4|29483.4|29493.4|29473.4|23
1598415000000|2020-08-26 04:10:00|29498.5|29478.5|29517.1|29497.1|29517.1|29497.1|29498.5|29478.5|47
1598415300000|2020-08-26 04:15:00|29518.5|29498.5|29505.8|29485.8|29519.6|29499.6|29505.8|29485.8|31
1598415600000|2020-08-26 04:20:00|29508.5|29488.5|29499.6|29479.6|29510.8|29490.8|29499.6|29479.6|19
1598415900000|2020-08-26 04:25:00|29498.5|29478.5|29500.8|29480.8|29502.1|29482.1|29497.1|29477.1|18
1598416200000|2020-08-26 04:30:00|29499.6|29479.6|29510.8|29490.8|29510.8|29490.8|29498.5|29478.5|16
1598416500000|2020-08-26 04:35:00|29513.3|29493.3|29514.7|29494.7|29514.7|29494.7|29512|29492|11
1598416800000|2020-08-26 04:40:00|29513.5|29493.5|29515.8|29495.8|29515.8|29495.8|29510.8|29490.8|10
1598417100000|2020-08-26 04:45:00|29514.7|29494.7|29515.8|29495.8|29515.8|29495.8|29513.5|29493.5|11
1598417400000|2020-08-26 04:50:00|29514.7|29494.7|29502.2|29482.2|29515.9|29495.9|29502.2|29482.2|27
1598417700000|2020-08-26 04:55:00|29501|29481|29505.9|29485.9|29505.9|29485.9|29500.9|29480.9|21
1598418000000|2020-08-26 05:00:00|29504.7|29484.7|29550.9|29530.9|29550.9|29530.9|29504.7|29484.7|158
1598418300000|2020-08-26 05:05:00|29549.5|29529.5|29539.4|29519.4|29554.4|29534.4|29539.4|29519.4|71
1598418600000|2020-08-26 05:10:00|29538.2|29518.2|29534.6|29514.6|29543.4|29523.4|29524.4|29504.4|84
1598418900000|2020-08-26 05:15:00|29535.9|29515.9|29515.9|29495.9|29537.1|29517.1|29512.1|29492.1|45
1598419200000|2020-08-26 05:20:00|29514.6|29494.6|29538.2|29518.2|29538.2|29518.2|29512.1|29492.1|76
1598419500000|2020-08-26 05:25:00|29540.9|29520.9|29545.9|29525.9|29545.9|29525.9|29531.9|29511.9|40
1598419800000|2020-08-26 05:30:00|29549.6|29529.6|29522.1|29502.1|29552.1|29532.1|29510.9|29490.9|147
1598420100000|2020-08-26 05:35:00|29520.9|29500.9|29470.9|29450.9|29520.9|29500.9|29467.3|29447.3|171
1598420400000|2020-08-26 05:40:00|29469.8|29449.8|29451|29431|29476|29456|29451|29431|184
1598420700000|2020-08-26 05:45:00|29448.3|29428.3|29461|29441|29466|29446|29448.3|29428.3|106
1598421000000|2020-08-26 05:50:00|29459.6|29439.6|29472.1|29452.1|29480.8|29460.8|29457.1|29437.1|79
1598421300000|2020-08-26 05:55:00|29469.6|29449.6|29463.3|29443.3|29475.8|29455.8|29463.3|29443.3|53
1598421600000|2020-08-26 06:00:00|29464.6|29444.6|29460.8|29440.8|29478.3|29458.3|29460.8|29440.8|123
1598421900000|2020-08-26 06:05:00|29459.7|29439.7|29456|29436|29467.2|29447.2|29449.7|29429.7|98
1598422200000|2020-08-26 06:10:00|29453.3|29433.3|29433.3|29413.3|29457.2|29437.2|29430.7|29410.7|112
1598422500000|2020-08-26 06:15:00|29432|29412|29434.5|29414.5|29442.2|29422.2|29423.3|29403.3|181
1598422800000|2020-08-26 06:20:00|29433.3|29413.3|29459.5|29439.5|29463.4|29443.4|29433.3|29413.3|138
1598423100000|2020-08-26 06:25:00|29458.4|29438.4|29436.9|29416.9|29458.4|29438.4|29434.5|29414.5|158
1598423400000|2020-08-26 06:30:00|29439.5|29419.5|29469.5|29449.5|29478.4|29458.4|29439.5|29419.5|92
1598423700000|2020-08-26 06:35:00|29472|29452|29493.2|29473.2|29493.2|29473.2|29460.7|29440.7|97
1598424000000|2020-08-26 06:40:00|29492.1|29472.1|29515.7|29495.7|29520.7|29500.7|29490.7|29470.7|169
1598424300000|2020-08-26 06:45:00|29516.9|29496.9|29516.9|29496.9|29525.7|29505.7|29511.9|29491.9|126
1598424600000|2020-08-26 06:50:00|29518.1|29498.1|29530.7|29510.7|29538.2|29518.2|29510.7|29490.7|167
1598424900000|2020-08-26 06:55:00|29529.6|29509.6|29545.8|29525.8|29545.8|29525.8|29504.6|29484.6|272
1598425200000|2020-08-26 07:00:00|29541.9|29521.9|29509.4|29489.4|29544.4|29524.4|29501.9|29481.9|265
1598425500000|2020-08-26 07:05:00|29510.8|29490.8|29576.9|29556.9|29576.9|29556.9|29504.4|29484.4|243
1598425800000|2020-08-26 07:10:00|29579.6|29559.6|29613.5|29593.5|29616.9|29596.9|29554.6|29534.6|338
1598426100000|2020-08-26 07:15:00|29608.5|29588.5|29577.3|29557.3|29608.5|29588.5|29564.6|29544.6|277
1598426400000|2020-08-26 07:20:00|29578.7|29558.7|29597.3|29577.3|29614.6|29594.6|29572.1|29552.1|136
1598426700000|2020-08-26 07:25:00|29598.5|29578.5|29622.2|29602.2|29627.2|29607.2|29593.3|29573.3|146
1598427000000|2020-08-26 07:30:00|29620.8|29600.8|29609.7|29589.7|29636.2|29616.2|29609.7|29589.7|77
1598427300000|2020-08-26 07:35:00|29610.8|29590.8|29598.5|29578.5|29614.7|29594.7|29595.8|29575.8|83
1598427600000|2020-08-26 07:40:00|29599.7|29579.7|29609.7|29589.7|29610.9|29590.9|29596|29576|78
1598427900000|2020-08-26 07:45:00|29611|29591|29607.4|29587.4|29618.5|29598.5|29599.7|29579.7|59
1598428200000|2020-08-26 07:50:00|29606|29586|29594.9|29574.9|29614.7|29594.7|29593.5|29573.5|177
1598428500000|2020-08-26 07:55:00|29593.5|29573.5|29578.6|29558.6|29599.9|29579.9|29578.6|29558.6|49
1598428800000|2020-08-26 08:00:00|29580.9|29560.9|29572.6|29552.6|29613.9|29593.9|29572.6|29552.6|489
1598429100000|2020-08-26 08:05:00|29568.9|29548.9|29536.4|29516.4|29568.9|29548.9|29528.9|29508.9|305
1598429400000|2020-08-26 08:10:00|29533.9|29513.9|29576.3|29556.3|29576.3|29556.3|29531.4|29511.4|155
1598429700000|2020-08-26 08:15:00|29578.9|29558.9|29601.3|29581.3|29601.3|29581.3|29578.9|29558.9|72
1598430000000|2020-08-26 08:20:00|29602.6|29582.6|29631.3|29611.3|29639|29619|29601.3|29581.3|139
1598430300000|2020-08-26 08:25:00|29630.1|29610.1|29599|29579|29632.6|29612.6|29595.1|29575.1|101
1598430600000|2020-08-26 08:30:00|29597.6|29577.6|29619|29599|29622.8|29602.8|29594|29574|51
1598430900000|2020-08-26 08:35:00|29621.3|29601.3|29649.3|29629.3|29657.7|29637.7|29621.3|29601.3|502
1598431200000|2020-08-26 08:40:00|29654.3|29634.3|29657|29637|29664.7|29644.7|29647|29627|326
1598431500000|2020-08-26 08:45:00|29658.3|29638.3|29637|29617|29660.8|29640.8|29632|29612|136
1598431800000|2020-08-26 08:50:00|29633.4|29613.4|29643.4|29623.4|29644.5|29624.5|29632|29612|140
1598432100000|2020-08-26 08:55:00|29644.5|29624.5|29647.2|29627.2|29653.4|29633.4|29642|29622|43
1598432400000|2020-08-26 09:00:00|29645.9|29625.9|29651.1|29631.1|29657.4|29637.4|29645.9|29625.9|71
1598432700000|2020-08-26 09:05:00|29649.7|29629.7|29627.4|29607.4|29649.7|29629.7|29627.4|29607.4|120
1598433000000|2020-08-26 09:10:00|29630.1|29610.1|29607.6|29587.6|29630.1|29610.1|29607.6|29587.6|89
1598433300000|2020-08-26 09:15:00|29608.7|29588.7|29606.1|29586.1|29614.7|29594.7|29604.7|29584.7|75
1598433600000|2020-08-26 09:20:00|29604.7|29584.7|29607.1|29587.1|29609.6|29589.6|29603.4|29583.4|58
1598433900000|2020-08-26 09:25:00|29605.9|29585.9|29607.1|29587.1|29607.1|29587.1|29600.9|29580.9|30
1598434200000|2020-08-26 09:30:00|29603.4|29583.4|29607.1|29587.1|29629.6|29609.6|29598.4|29578.4|122
1598434500000|2020-08-26 09:35:00|29612.1|29592.1|29604.6|29584.6|29612.1|29592.1|29592.1|29572.1|82
1598434800000|2020-08-26 09:40:00|29605.9|29585.9|29602.1|29582.1|29614.8|29594.8|29598.3|29578.3|30
1598435100000|2020-08-26 09:45:00|29601|29581|29612.1|29592.1|29612.1|29592.1|29598.5|29578.5|65
1598435400000|2020-08-26 09:50:00|29613.5|29593.5|29618.5|29598.5|29619.6|29599.6|29609.6|29589.6|118
1598435700000|2020-08-26 09:55:00|29619.6|29599.6|29632.1|29612.1|29632.1|29612.1|29616|29596|65
1598436000000|2020-08-26 10:00:00|29633.5|29613.5|29652.2|29632.2|29657.2|29637.2|29632.1|29612.1|118
1598436300000|2020-08-26 10:05:00|29657.2|29637.2|29656|29636|29657.2|29637.2|29649.7|29629.7|58
1598436600000|2020-08-26 10:10:00|29657.2|29637.2|29646|29626|29661|29641|29642.2|29622.2|277
1598436900000|2020-08-26 10:15:00|29647.2|29627.2|29652.2|29632.2|29656|29636|29646|29626|91
1598437200000|2020-08-26 10:20:00|29653.5|29633.5|29662.2|29642.2|29669.9|29649.9|29653.5|29633.5|53
1598437500000|2020-08-26 10:25:00|29664.9|29644.9|29651|29631|29664.9|29644.9|29651|29631|43
1598437800000|2020-08-26 10:30:00|29652.2|29632.2|29656|29636|29661|29641|29651|29631|50
1598438100000|2020-08-26 10:35:00|29657.2|29637.2|29662.2|29642.2|29667.2|29647.2|29652.2|29632.2|99
1598438400000|2020-08-26 10:40:00|29667.2|29647.2|29654.6|29634.6|29667.2|29647.2|29653.4|29633.4|61
1598438700000|2020-08-26 10:45:00|29653.4|29633.4|29670.9|29650.9|29674.6|29654.6|29650.9|29630.9|47
1598439000000|2020-08-26 10:50:00|29669.6|29649.6|29674.6|29654.6|29674.6|29654.6|29669.6|29649.6|100
1598439300000|2020-08-26 10:55:00|29671.9|29651.9|29663.4|29643.4|29674.6|29654.6|29662.1|29642.1|75
1598439600000|2020-08-26 11:00:00|29662.3|29642.3|29664.6|29644.6|29672.3|29652.3|29659.6|29639.6|29
1598439900000|2020-08-26 11:05:00|29663.4|29643.4|29677|29657|29677|29657|29663.4|29643.4|149
1598440200000|2020-08-26 11:10:00|29675.8|29655.8|29667|29647|29675.8|29655.8|29664.6|29644.6|51
1598440500000|2020-08-26 11:15:00|29668.3|29648.3|29667|29647|29677|29657|29667|29647|87
1598440800000|2020-08-26 11:20:00|29665.8|29645.8|29658.3|29638.3|29665.8|29645.8|29644.5|29624.5|109
1598441100000|2020-08-26 11:25:00|29657|29637|29662|29642|29674.6|29654.6|29653.3|29633.3|69
1598441400000|2020-08-26 11:30:00|29664.7|29644.7|29704.3|29684.3|29704.3|29684.3|29663.3|29643.3|384
1598441700000|2020-08-26 11:35:00|29703.2|29683.2|29689.3|29669.3|29717|29697|29688.2|29668.2|178
1598442000000|2020-08-26 11:40:00|29688.2|29668.2|29686.7|29666.7|29689.3|29669.3|29676.7|29656.7|108
1598442300000|2020-08-26 11:45:00|29681.7|29661.7|29661.7|29641.7|29681.7|29661.7|29659.4|29639.4|154
1598442600000|2020-08-26 11:50:00|29659.2|29639.2|29651.7|29631.7|29662.9|29642.9|29648|29628|191
1598442900000|2020-08-26 11:55:00|29654.2|29634.2|29631.7|29611.7|29655.5|29635.5|29623.1|29603.1|199
1598443200000|2020-08-26 12:00:00|29636.7|29616.7|29601.7|29581.7|29640.6|29620.6|29601.7|29581.7|188
1598443500000|2020-08-26 12:05:00|29600.4|29580.4|29609.4|29589.4|29613.2|29593.2|29574.4|29554.4|302
1598443800000|2020-08-26 12:10:00|29608.2|29588.2|29665.7|29645.7|29669.4|29649.4|29608.2|29588.2|321
1598444100000|2020-08-26 12:15:00|29663.2|29643.2|29651.8|29631.8|29689.4|29669.4|29648.1|29628.1|529
1598444400000|2020-08-26 12:20:00|29656.8|29636.8|29700.8|29680.8|29700.8|29680.8|29654.3|29634.3|433
1598444700000|2020-08-26 12:25:00|29701.9|29681.9|29694.4|29674.4|29714.4|29694.4|29692.1|29672.1|223
1598445000000|2020-08-26 12:30:00|29697.1|29677.1|29688.3|29668.3|29704.4|29684.4|29680.8|29660.8|191
1598445300000|2020-08-26 12:35:00|29687.1|29667.1|29660.6|29640.6|29692.1|29672.1|29658.3|29638.3|183
1598445600000|2020-08-26 12:40:00|29662|29642|29678.3|29658.3|29680.8|29660.8|29658.3|29638.3|113
1598445900000|2020-08-26 12:45:00|29679.5|29659.5|29684.5|29664.5|29689.5|29669.5|29670.7|29650.7|218
1598446200000|2020-08-26 12:50:00|29685.8|29665.8|29702.2|29682.2|29704.5|29684.5|29685.8|29665.8|108
1598446500000|2020-08-26 12:55:00|29704.5|29684.5|29771|29751|29786|29766|29704.5|29684.5|604
1598446800000|2020-08-26 13:00:00|29769.8|29749.8|29774.8|29754.8|29784.8|29764.8|29737.2|29717.2|692
1598447100000|2020-08-26 13:05:00|29776.2|29756.2|29752.5|29732.5|29778.7|29758.7|29736.3|29716.3|434
1598447400000|2020-08-26 13:10:00|29753.8|29733.8|29755.2|29735.2|29764|29744|29738.8|29718.8|215
1598447700000|2020-08-26 13:15:00|29756.5|29736.5|29727.5|29707.5|29765.2|29745.2|29714.9|29694.9|400
1598448000000|2020-08-26 13:20:00|29729.9|29709.9|29709.9|29689.9|29737.5|29717.5|29705|29685|341
1598448300000|2020-08-26 13:25:00|29708.7|29688.7|29738.5|29718.5|29742.2|29722.2|29704.9|29684.9|303
1598448600000|2020-08-26 13:30:00|29737.2|29717.2|29764.6|29744.6|29769.6|29749.6|29712.2|29692.2|641
1598448900000|2020-08-26 13:35:00|29765.9|29745.9|29741.9|29721.9|29770.9|29750.9|29738.1|29718.1|543
1598449200000|2020-08-26 13:40:00|29744.4|29724.4|29741.9|29721.9|29759.4|29739.4|29731.9|29711.9|533
1598449500000|2020-08-26 13:45:00|29739.4|29719.4|29740.6|29720.6|29761.9|29741.9|29731.9|29711.9|596
1598449800000|2020-08-26 13:50:00|29742|29722|29714.3|29694.3|29748.1|29728.1|29705.8|29685.8|605
1598450100000|2020-08-26 13:55:00|29713.1|29693.1|29693|29673|29728|29708|29693|29673|369
1598450400000|2020-08-26 14:00:00|29691.7|29671.7|29698.2|29678.2|29698.2|29678.2|29673|29653|593
1598450700000|2020-08-26 14:05:00|29695.7|29675.7|29705.5|29685.5|29719.3|29699.3|29690.7|29670.7|372
1598451000000|2020-08-26 14:10:00|29704.3|29684.3|29696.7|29676.7|29711.7|29691.7|29685.5|29665.5|278
1598451300000|2020-08-26 14:15:00|29695.5|29675.5|29710.5|29690.5|29711.7|29691.7|29674.2|29654.2|403
1598451600000|2020-08-26 14:20:00|29711.7|29691.7|29725.5|29705.5|29729.1|29709.1|29705.5|29685.5|438
1598451900000|2020-08-26 14:25:00|29724.4|29704.4|29729.1|29709.1|29736.7|29716.7|29721.7|29701.7|676
1598452200000|2020-08-26 14:30:00|29731.7|29711.7|29743.1|29723.1|29743.1|29723.1|29729.1|29709.1|466
1598452500000|2020-08-26 14:35:00|29745.4|29725.4|29731.4|29711.4|29751.7|29731.7|29731.4|29711.4|382
1598452800000|2020-08-26 14:40:00|29734.1|29714.1|29719.1|29699.1|29742.8|29722.8|29714.1|29694.1|849
1598453100000|2020-08-26 14:45:00|29720.4|29700.4|29707.6|29687.6|29737.9|29717.9|29707.6|29687.6|326
1598453400000|2020-08-26 14:50:00|29706.5|29686.5|29684.1|29664.1|29706.5|29686.5|29676.5|29656.5|506
1598453700000|2020-08-26 14:55:00|29683|29663|29709.4|29689.4|29718.3|29698.3|29683|29663|485
1598454000000|2020-08-26 15:00:00|29710.8|29690.8|29718.3|29698.3|29732.1|29712.1|29708.3|29688.3|401
1598454300000|2020-08-26 15:05:00|29720.9|29700.9|29721.8|29701.8|29745.8|29725.8|29718.3|29698.3|566
1598454600000|2020-08-26 15:10:00|29720.6|29700.6|29719.2|29699.2|29726.8|29706.8|29711.7|29691.7|394
1598454900000|2020-08-26 15:15:00|29720.5|29700.5|29690.7|29670.7|29723.2|29703.2|29685.7|29665.7|296
1598455200000|2020-08-26 15:20:00|29691.8|29671.8|29723|29703|29726.8|29706.8|29691.8|29671.8|251
1598455500000|2020-08-26 15:25:00|29724.2|29704.2|29733|29713|29733|29713|29719.2|29699.2|222
1598455800000|2020-08-26 15:30:00|29730.5|29710.5|29726.9|29706.9|29733|29713|29721.9|29701.9|210
1598456100000|2020-08-26 15:35:00|29725.7|29705.7|29705.6|29685.6|29726.9|29706.9|29701.7|29681.7|324
1598456400000|2020-08-26 15:40:00|29706.9|29686.9|29719.2|29699.2|29723.1|29703.1|29690.7|29670.7|218
1598456700000|2020-08-26 15:45:00|29720.6|29700.6|29726.9|29706.9|29729.3|29709.3|29718.1|29698.1|229
1598457000000|2020-08-26 15:50:00|29725.6|29705.6|29719.3|29699.3|29729.3|29709.3|29719.3|29699.3|173
1598457300000|2020-08-26 15:55:00|29715.6|29695.6|29699.3|29679.3|29718.1|29698.1|29696.9|29676.9|350
1598457600000|2020-08-26 16:00:00|29701.9|29681.9|29710.5|29690.5|29713.1|29693.1|29699.3|29679.3|292
1598457900000|2020-08-26 16:05:00|29709.3|29689.3|29694|29674|29710.6|29690.6|29694|29674|583
1598458200000|2020-08-26 16:10:00|29691.7|29671.7|29701.7|29681.7|29704.3|29684.3|29689.3|29669.3|236
1598458500000|2020-08-26 16:15:00|29700.5|29680.5|29711.7|29691.7|29712.9|29692.9|29691.7|29671.7|259
1598458800000|2020-08-26 16:20:00|29713|29693|29709.3|29689.3|29718.1|29698.1|29709.3|29689.3|291
1598459100000|2020-08-26 16:25:00|29710.5|29690.5|29714.3|29694.3|29720.5|29700.5|29710.5|29690.5|389
1598459400000|2020-08-26 16:30:00|29715.5|29695.5|29724.4|29704.4|29729.4|29709.4|29715.5|29695.5|325
1598459700000|2020-08-26 16:35:00|29725.5|29705.5|29707.9|29687.9|29725.5|29705.5|29705.5|29685.5|334
1598460000000|2020-08-26 16:40:00|29704.1|29684.1|29704.1|29684.1|29707.9|29687.9|29699.1|29679.1|521
1598460300000|2020-08-26 16:45:00|29706.7|29686.7|29702.9|29682.9|29709.1|29689.1|29699.4|29679.4|334
1598460600000|2020-08-26 16:50:00|29704.1|29684.1|29714.1|29694.1|29719.1|29699.1|29701.7|29681.7|200
1598460900000|2020-08-26 16:55:00|29716.8|29696.8|29716.8|29696.8|29725.4|29705.4|29706.8|29686.8|660
1598461200000|2020-08-26 17:00:00|29717.9|29697.9|29718.1|29698.1|29722.1|29702.1|29710.6|29690.6|553
1598461500000|2020-08-26 17:05:00|29715.6|29695.6|29724.4|29704.4|29724.4|29704.4|29714.4|29694.4|224
1598461800000|2020-08-26 17:10:00|29723.3|29703.3|29729.4|29709.4|29729.4|29709.4|29722.1|29702.1|325
1598462100000|2020-08-26 17:15:00|29728.3|29708.3|29725.6|29705.6|29729.5|29709.5|29724.5|29704.5|122
1598462400000|2020-08-26 17:20:00|29726.8|29706.8|29725.6|29705.6|29726.8|29706.8|29719.5|29699.5|187
1598462700000|2020-08-26 17:25:00|29724.5|29704.5|29725.7|29705.7|29725.7|29705.7|29719.5|29699.5|93
1598463000000|2020-08-26 17:30:00|29730.7|29710.7|29730.7|29710.7|29730.7|29710.7|29730.7|29710.7|27
1598463300000|2020-08-26 17:35:00|29733.3|29713.3|29746.9|29726.9|29752.1|29732.1|29730.7|29710.7|164
1598463600000|2020-08-26 17:40:00|29748.2|29728.2|29741.9|29721.9|29748.2|29728.2|29741.9|29721.9|43
1598463900000|2020-08-26 17:45:00|29744.2|29724.2|29749.5|29729.5|29756.9|29736.9|29744.2|29724.2|42
1598464200000|2020-08-26 17:50:00|29753.2|29733.2|29751.9|29731.9|29754.5|29734.5|29749.5|29729.5|70
1598464500000|2020-08-26 17:55:00|29749.5|29729.5|29749.5|29729.5|29750.7|29730.7|29744.5|29724.5|35
1598464800000|2020-08-26 18:00:00|29746.9|29726.9|29754.6|29734.6|29754.6|29734.6|29744.5|29724.5|53
1598465100000|2020-08-26 18:05:00|29751.9|29731.9|29756.9|29736.9|29760.7|29740.7|29749.6|29729.6|20
1598465400000|2020-08-26 18:10:00|29759.6|29739.6|29774.4|29754.4|29775.8|29755.8|29759.6|29739.6|55
1598465700000|2020-08-26 18:15:00|29775.8|29755.8|29769.6|29749.6|29776.9|29756.9|29764.6|29744.6|55
1598466000000|2020-08-26 18:20:00|29768.3|29748.3|29780.9|29760.9|29780.9|29760.9|29766.9|29746.9|127
1598466300000|2020-08-26 18:25:00|29782.2|29762.2|29797.2|29777.2|29798.4|29778.4|29782.2|29762.2|146
1598466600000|2020-08-26 18:30:00|29792.2|29772.2|29775.9|29755.9|29792.2|29772.2|29772.3|29752.3|193
1598466900000|2020-08-26 18:35:00|29777.3|29757.3|29761|29741|29780.8|29760.8|29757.1|29737.1|112
1598467200000|2020-08-26 18:40:00|29762.1|29742.1|29739.6|29719.6|29774.6|29754.6|29735.8|29715.8|94
1598467500000|2020-08-26 18:45:00|29742.3|29722.3|29764.7|29744.7|29764.7|29744.7|29742.3|29722.3|127
1598467800000|2020-08-26 18:50:00|29769.7|29749.7|29767.2|29747.2|29770.8|29750.8|29759.7|29739.7|34
1598468100000|2020-08-26 18:55:00|29766|29746|29744.7|29724.7|29766|29746|29738.6|29718.6|33
1598468400000|2020-08-26 19:00:00|29742.3|29722.3|29742.3|29722.3|29754.7|29734.7|29733.5|29713.5|51
1598468700000|2020-08-26 19:05:00|29743.5|29723.5|29764.7|29744.7|29764.7|29744.7|29743.5|29723.5|34
1598469000000|2020-08-26 19:10:00|29763.5|29743.5|29781|29761|29781|29761|29761|29741|37
1598469300000|2020-08-26 19:15:00|29779.7|29759.7|29768.5|29748.5|29779.7|29759.7|29762.4|29742.4|45
1598469600000|2020-08-26 19:20:00|29767.4|29747.4|29787.4|29767.4|29787.4|29767.4|29766|29746|47
1598469900000|2020-08-26 19:25:00|29789.9|29769.9|29787.4|29767.4|29796.2|29776.2|29783.7|29763.7|73
1598470200000|2020-08-26 19:30:00|29788.6|29768.6|29776.2|29756.2|29789.9|29769.9|29772.4|29752.4|35
1598470500000|2020-08-26 19:35:00|29775|29755|29786.2|29766.2|29791.2|29771.2|29775|29755|52
1598470800000|2020-08-26 19:40:00|29785|29765|29777.5|29757.5|29786.2|29766.2|29777.5|29757.5|33
1598471100000|2020-08-26 19:45:00|29778.7|29758.7|29818.7|29798.7|29820.1|29800.1|29775|29755|147
1598471400000|2020-08-26 19:50:00|29820.1|29800.1|29787.4|29767.4|29822.4|29802.4|29786.2|29766.2|105
1598471700000|2020-08-26 19:55:00|29785.1|29765.1|29781|29761|29787.4|29767.4|29766.5|29746.5|296
1598472000000|2020-08-26 20:00:00|29779.8|29759.8|29797.5|29777.5|29802.2|29782.2|29779.8|29759.8|123
1598472300000|2020-08-26 20:05:00|29796.1|29776.1|29812.5|29792.5|29813.8|29793.8|29796.1|29776.1|182
1598472600000|2020-08-26 20:10:00|29810.1|29790.1|29818.8|29798.8|29821.3|29801.3|29806.3|29786.3|23
1598472900000|2020-08-26 20:15:00|29817.6|29797.6|29810.1|29790.1|29817.6|29797.6|29808.9|29788.9|26
1598473200000|2020-08-26 20:20:00|29808.8|29788.8|29812.5|29792.5|29816.3|29796.3|29808.8|29788.8|10
1598473500000|2020-08-26 20:25:00|29808.7|29788.7|29815.1|29795.1|29815.1|29795.1|29807.5|29787.5|27
1598473800000|2020-08-26 20:30:00|29816.5|29796.5|29837.5|29817.5|29837.5|29817.5|29815.1|29795.1|66
1598474100000|2020-08-26 20:35:00|29832.5|29812.5|29832.5|29812.5|29840.2|29820.2|29826.3|29806.3|63
1598474400000|2020-08-26 20:40:00|29831.3|29811.3|29837.5|29817.5|29837.5|29817.5|29831.3|29811.3|21
1598474700000|2020-08-26 20:45:00|29838.9|29818.9|29870.2|29850.2|29874|29854|29838.9|29818.9|149
1598475000000|2020-08-26 20:50:00|29869|29849|29856.5|29836.5|29871.5|29851.5|29856.5|29836.5|19
1598475300000|2020-08-26 20:55:00|29854|29834|29851.5|29831.5|29875.2|29855.2|29851.5|29831.5|75
1598479200000|2020-08-26 22:00:00|29800.9|29780.9|29822.8|29802.8|29860.3|29840.3|29800.9|29780.9|103
1598479500000|2020-08-26 22:05:00|29824.2|29804.2|29836.8|29816.8|29839.2|29819.2|29824.2|29804.2|66
1598479800000|2020-08-26 22:10:00|29834.3|29814.3|29830.5|29810.5|29834.3|29814.3|29828|29808|14
1598480100000|2020-08-26 22:15:00|29828|29808|29840.4|29820.4|29843|29823|29828|29808|20
1598480400000|2020-08-26 22:20:00|29839.1|29819.1|29844.2|29824.2|29849.2|29829.2|29837.9|29817.9|14
1598480700000|2020-08-26 22:25:00|29845.4|29825.4|29844.2|29824.2|29848|29828|29844.2|29824.2|3
1598481000000|2020-08-26 22:30:00|29840.4|29820.4|29843|29823|29844.2|29824.2|29835.4|29815.4|22
1598481300000|2020-08-26 22:35:00|29844.2|29824.2|29845.4|29825.4|29845.4|29825.4|29841.7|29821.7|9
1598481600000|2020-08-26 22:40:00|29844.2|29824.2|29849.2|29829.2|29850.4|29830.4|29844.2|29824.2|9
1598481900000|2020-08-26 22:45:00|29848.1|29828.1|29840.4|29820.4|29848.1|29828.1|29838.1|29818.1|11
1598482200000|2020-08-26 22:50:00|29842.9|29822.9|29844.3|29824.3|29845.6|29825.6|29842.9|29822.9|2
1598482500000|2020-08-26 22:55:00|29846.8|29826.8|29849.3|29829.3|29850.6|29830.6|29844.3|29824.3|7
1598482800000|2020-08-26 23:00:00|29850.6|29830.6|29853|29833|29853|29833|29849.3|29829.3|3
1598483100000|2020-08-26 23:05:00|29854.3|29834.3|29855.6|29835.6|29858.1|29838.1|29854.3|29834.3|17
1598483400000|2020-08-26 23:10:00|29853.1|29833.1|29853.1|29833.1|29856.9|29836.9|29851.8|29831.8|5
1598483700000|2020-08-26 23:15:00|29851.8|29831.8|29833.1|29813.1|29855.5|29835.5|29830.6|29810.6|29
1598484000000|2020-08-26 23:20:00|29836.8|29816.8|29838.1|29818.1|29840.6|29820.6|29833.1|29813.1|7
1598484300000|2020-08-26 23:25:00|||||||||2
1598484600000|2020-08-26 23:30:00|29839.5|29819.5|29861.8|29841.8|29861.8|29841.8|29839.5|29819.5|48
1598484900000|2020-08-26 23:35:00|29863.2|29843.2|29856.9|29836.9|29863.2|29843.2|29856.8|29836.8|53
1598485200000|2020-08-26 23:40:00|29858|29838|29860.6|29840.6|29860.6|29840.6|29856.9|29836.9|5
1598485500000|2020-08-26 23:45:00|29859.4|29839.4|29871.8|29851.8|29871.8|29851.8|29859.4|29839.4|10
1598485800000|2020-08-26 23:50:00|29875.6|29855.6|29885.6|29865.6|29890.6|29870.6|29875.6|29855.6|46
1598486100000|2020-08-26 23:55:00|29884.3|29864.3|29890.6|29870.6|29890.7|29870.7|29884.3|29864.3|25
1598486400000|2020-08-27 00:00:00|29885.6|29865.6|29857|29837|29885.6|29865.6|29851.9|29831.9|86
1598486700000|2020-08-27 00:05:00|29858.2|29838.2|29850.6|29830.6|29858.2|29838.2|29843.2|29823.2|46
1598487000000|2020-08-27 00:10:00|29851.9|29831.9|29860.6|29840.6|29860.6|29840.6|29851.9|29831.9|164
1598487300000|2020-08-27 00:15:00|29859.4|29839.4|29865.6|29845.6|29870.9|29850.9|29856.9|29836.9|60
1598487600000|2020-08-27 00:20:00|29864.3|29844.3|29858.4|29838.4|29868.2|29848.2|29857.1|29837.1|87
1598487900000|2020-08-27 00:25:00|29857.2|29837.2|29859.6|29839.6|29863.3|29843.3|29855.9|29835.9|12
1598488200000|2020-08-27 00:30:00|29862.1|29842.1|29848.3|29828.3|29863.3|29843.3|29845.8|29825.8|49
1598488500000|2020-08-27 00:35:00|29850.8|29830.8|29838.4|29818.4|29850.8|29830.8|29838.4|29818.4|20
1598488800000|2020-08-27 00:40:00|29835.8|29815.8|29833.3|29813.3|29843.3|29823.3|29832.1|29812.1|19
1598489100000|2020-08-27 00:45:00|29834.6|29814.6|29830.9|29810.9|29835.9|29815.9|29827.2|29807.2|10
1598489400000|2020-08-27 00:50:00|29833.3|29813.3|29827.1|29807.1|29842.1|29822.1|29827.1|29807.1|47
1598489700000|2020-08-27 00:55:00|29824.5|29804.5|29835.9|29815.9|29837.1|29817.1|29820.9|29800.9|9
1598490000000|2020-08-27 01:00:00|29839.6|29819.6|29834.6|29814.6|29847.3|29827.3|29822.1|29802.1|293
1598490300000|2020-08-27 01:05:00|29836|29816|29829.7|29809.7|29853.3|29833.3|29828.3|29808.3|160
1598490600000|2020-08-27 01:10:00|29832.2|29812.2|29821|29801|29843.4|29823.4|29821|29801|85
1598490900000|2020-08-27 01:15:00|29819.7|29799.7|29778.4|29758.4|29822.2|29802.2|29778.4|29758.4|152
1598491200000|2020-08-27 01:20:00|29779.7|29759.7|29788.4|29768.4|29799.7|29779.7|29779.7|29759.7|40
1598491500000|2020-08-27 01:25:00|29787.2|29767.2|29780.9|29760.9|29793.4|29773.4|29773.4|29753.4|110
1598491800000|2020-08-27 01:30:00|29782.2|29762.2|29749.7|29729.7|29791|29771|29748.4|29728.4|151
1598492100000|2020-08-27 01:35:00|29748.4|29728.4|29748.4|29728.4|29757.2|29737.2|29743.4|29723.4|54
1598492400000|2020-08-27 01:40:00|29749.6|29729.6|29734.7|29714.7|29752.2|29732.2|29727.2|29707.2|93
1598492700000|2020-08-27 01:45:00|29733.5|29713.5|29737.2|29717.2|29744.7|29724.7|29726|29706|42
1598493000000|2020-08-27 01:50:00|29736|29716|29728.4|29708.4|29741|29721|29722.2|29702.2|35
1598493300000|2020-08-27 01:55:00|29727.2|29707.2|29738.4|29718.4|29740.9|29720.9|29723.4|29703.4|34
1598493600000|2020-08-27 02:00:00|29737.3|29717.3|29751.1|29731.1|29751.1|29731.1|29734.8|29714.8|87
1598493900000|2020-08-27 02:05:00|29752.3|29732.3|29758.5|29738.5|29758.5|29738.5|29746.1|29726.1|66
1598494200000|2020-08-27 02:10:00|29753.5|29733.5|29748.5|29728.5|29754.8|29734.8|29741.1|29721.1|37
1598494500000|2020-08-27 02:15:00|29749.8|29729.8|29743.5|29723.5|29753.5|29733.5|29738.5|29718.5|26
1598494800000|2020-08-27 02:20:00|29742.3|29722.3|29728.5|29708.5|29743.5|29723.5|29728.5|29708.5|21
1598495100000|2020-08-27 02:25:00|29731|29711|29738.5|29718.5|29738.5|29718.5|29727.2|29707.2|8
1598495400000|2020-08-27 02:30:00|29735.9|29715.9|29730.9|29710.9|29743.5|29723.5|29725.9|29705.9|113
1598495700000|2020-08-27 02:35:00|29727.2|29707.2|29725.9|29705.9|29733.4|29713.4|29720.9|29700.9|75
1598496000000|2020-08-27 02:40:00|29724.7|29704.7|29738.5|29718.5|29745.9|29725.9|29724.7|29704.7|21
1598496300000|2020-08-27 02:45:00|29737.2|29717.2|29737.2|29717.2|29752.2|29732.2|29735.9|29715.9|37
1598496600000|2020-08-27 02:50:00|29739.7|29719.7|29744.9|29724.9|29744.9|29724.9|29735.9|29715.9|36
1598496900000|2020-08-27 02:55:00|29743.6|29723.6|29747.3|29727.3|29749.8|29729.8|29743.6|29723.6|20
1598497200000|2020-08-27 03:00:00|29746|29726|29733.5|29713.5|29748.6|29728.6|29731|29711|52
1598497500000|2020-08-27 03:05:00|29734.8|29714.8|29726|29706|29736|29716|29726|29706|57
1598497800000|2020-08-27 03:10:00|29727.3|29707.3|29732.3|29712.3|29741|29721|29726|29706|27
1598498100000|2020-08-27 03:15:00|29733.5|29713.5|29753.6|29733.6|29753.6|29733.6|29731|29711|47
1598498400000|2020-08-27 03:20:00|29754.8|29734.8|29751|29731|29754.8|29734.8|29746|29726|41
1598498700000|2020-08-27 03:25:00|29752.3|29732.3|29768.6|29748.6|29768.6|29748.6|29752.3|29732.3|83
1598499000000|2020-08-27 03:30:00|29767.3|29747.3|29761|29741|29768.6|29748.6|29756|29736|22
1598499300000|2020-08-27 03:35:00|29757.3|29737.3|29756|29736|29761|29741|29754.8|29734.8|21
1598499600000|2020-08-27 03:40:00|29758.7|29738.7|29768.6|29748.6|29769.9|29749.9|29758.7|29738.7|15
1598499900000|2020-08-27 03:45:00|29766.1|29746.1|29776.1|29756.1|29781.1|29761.1|29766.1|29746.1|16
1598500200000|2020-08-27 03:50:00|29774.9|29754.9|29772.4|29752.4|29776.1|29756.1|29766.1|29746.1|10
1598500500000|2020-08-27 03:55:00|29773.7|29753.7|29761.1|29741.1|29774.9|29754.9|29761.1|29741.1|18
1598500800000|2020-08-27 04:00:00|29756.1|29736.1|29751.1|29731.1|29758.6|29738.6|29751.1|29731.1|25
1598501100000|2020-08-27 04:05:00|29754.8|29734.8|29757.3|29737.3|29758.5|29738.5|29752.3|29732.3|4
1598501400000|2020-08-27 04:10:00|29756.1|29736.1|29763.5|29743.5|29763.5|29743.5|29756.1|29736.1|11
1598501700000|2020-08-27 04:15:00|29767.3|29747.3|29751.1|29731.1|29768.5|29748.5|29751.1|29731.1|22
1598502000000|2020-08-27 04:20:00|29749.8|29729.8|29746.1|29726.1|29751.1|29731.1|29746.1|29726.1|5
1598502300000|2020-08-27 04:25:00|29746.2|29726.2|29746.2|29726.2|29746.2|29726.2|29746.2|29726.2|6
1598502600000|2020-08-27 04:30:00|29749.8|29729.8|29766.2|29746.2|29771.2|29751.2|29749.8|29729.8|48
1598502900000|2020-08-27 04:35:00|29761.2|29741.2|29761.2|29741.2|29763.8|29743.8|29758.8|29738.8|7
1598503200000|2020-08-27 04:40:00|29758.8|29738.8|29756.2|29736.2|29761.2|29741.2|29756.2|29736.2|6
1598503500000|2020-08-27 04:45:00|29753.6|29733.6|29755|29735|29762.6|29742.6|29753.6|29733.6|13
1598503800000|2020-08-27 04:50:00|29753.8|29733.8|29748.8|29728.8|29758.8|29738.8|29748.8|29728.8|36
1598504100000|2020-08-27 04:55:00|29747.5|29727.5|29743.8|29723.8|29748.8|29728.8|29741.2|29721.2|29
1598504400000|2020-08-27 05:00:00|29742.5|29722.5|29751.2|29731.2|29753.7|29733.7|29729.9|29709.9|116
1598504700000|2020-08-27 05:05:00|29748.7|29728.7|29746.2|29726.2|29751.2|29731.2|29741.2|29721.2|21
1598505000000|2020-08-27 05:10:00|29744.9|29724.9|29756.2|29736.2|29756.2|29736.2|29741.2|29721.2|12
1598505300000|2020-08-27 05:15:00|29754.9|29734.9|29755|29735|29758.7|29738.7|29753.7|29733.7|17
1598505600000|2020-08-27 05:20:00|29753.8|29733.8|29761.3|29741.3|29761.3|29741.3|29753.8|29733.8|10
1598505900000|2020-08-27 05:25:00|29760|29740|29766.3|29746.3|29780|29760|29756.3|29736.3|23
1598506200000|2020-08-27 05:30:00|29762.6|29742.6|29728.7|29708.7|29766.3|29746.3|29718.7|29698.7|172
1598506500000|2020-08-27 05:35:00|29731.2|29711.2|29723.7|29703.7|29738.7|29718.7|29723.7|29703.7|40
1598506800000|2020-08-27 05:40:00|29725|29705|29727.5|29707.5|29728.7|29708.7|29718.7|29698.7|35
1598507100000|2020-08-27 05:45:00|29728.7|29708.7|29738.7|29718.7|29742.5|29722.5|29726.3|29706.3|39
1598507400000|2020-08-27 05:50:00|29740|29720|29745|29725|29752.4|29732.4|29736.3|29716.3|33
1598507700000|2020-08-27 05:55:00|29746.3|29726.3|29752.4|29732.4|29752.4|29732.4|29743.7|29723.7|30
1598508000000|2020-08-27 06:00:00|29750|29730|29748.8|29728.8|29757.4|29737.4|29741.2|29721.2|162
1598508300000|2020-08-27 06:05:00|29747.6|29727.6|29731.2|29711.2|29748.8|29728.8|29726.2|29706.2|63
1598508600000|2020-08-27 06:10:00|29732.5|29712.5|29726.4|29706.4|29733.8|29713.8|29723.8|29703.8|47
1598508900000|2020-08-27 06:15:00|29727.6|29707.6|29691.2|29671.2|29727.6|29707.6|29685|29665|133
1598509200000|2020-08-27 06:20:00|29687.5|29667.5|29683.8|29663.8|29688.7|29668.7|29674.9|29654.9|86
1598509500000|2020-08-27 06:25:00|29682.5|29662.5|29680|29660|29692.5|29672.5|29678.8|29658.8|44
1598509800000|2020-08-27 06:30:00|29678.8|29658.8|29663.8|29643.8|29680|29660|29658.8|29638.8|115
1598510100000|2020-08-27 06:35:00|29662.5|29642.5|29681.2|29661.2|29681.2|29661.2|29658.8|29638.8|84
1598510400000|2020-08-27 06:40:00|29682.5|29662.5|29693.8|29673.8|29698.8|29678.8|29682.5|29662.5|64
1598510700000|2020-08-27 06:45:00|29695|29675|29707.6|29687.6|29707.6|29687.6|29691.3|29671.3|56
1598511000000|2020-08-27 06:50:00|29710.1|29690.1|29721.3|29701.3|29725.1|29705.1|29708.9|29688.9|61
1598511300000|2020-08-27 06:55:00|29720.1|29700.1|29711.3|29691.3|29733.9|29713.9|29705.1|29685.1|87
1598511600000|2020-08-27 07:00:00|29712.5|29692.5|29651.3|29631.3|29718.8|29698.8|29646.3|29626.3|322
1598511900000|2020-08-27 07:05:00|29650|29630|29627.5|29607.5|29651.3|29631.3|29618.7|29598.7|167
1598512200000|2020-08-27 07:10:00|29628.8|29608.8|29646.3|29626.3|29651.3|29631.3|29625|29605|65
1598512500000|2020-08-27 07:15:00|29643.8|29623.8|29621.3|29601.3|29650.1|29630.1|29608.7|29588.7|113
1598512800000|2020-08-27 07:20:00|29622.5|29602.5|29611.3|29591.3|29651.3|29631.3|29608.7|29588.7|135
1598513100000|2020-08-27 07:25:00|29612.5|29592.5|29595|29575|29625|29605|29587.5|29567.5|81
1598513400000|2020-08-27 07:30:00|29597.5|29577.5|29598.8|29578.8|29611.3|29591.3|29588.8|29568.8|119
1598513700000|2020-08-27 07:35:00|29597.6|29577.6|29611.6|29591.6|29619|29599|29595.1|29575.1|85
1598514000000|2020-08-27 07:40:00|29612.8|29592.8|29632.8|29612.8|29632.8|29612.8|29611.5|29591.5|80
1598514300000|2020-08-27 07:45:00|29631.6|29611.6|29646.6|29626.6|29650.4|29630.4|29622.9|29602.9|81
1598514600000|2020-08-27 07:50:00|29650.3|29630.3|29640.3|29620.3|29659|29639|29624|29604|138
1598514900000|2020-08-27 07:55:00|29639.1|29619.1|29625.3|29605.3|29639.1|29619.1|29621.6|29601.6|52
1598515200000|2020-08-27 08:00:00|29626.6|29606.6|29597.8|29577.8|29627.8|29607.8|29595.3|29575.3|66
1598515500000|2020-08-27 08:05:00|29599.1|29579.1|29619|29599|29624|29604|29599.1|29579.1|31
1598515800000|2020-08-27 08:10:00|29615.3|29595.3|29564|29544|29615.3|29595.3|29548.9|29528.9|264
1598516100000|2020-08-27 08:15:00|29561.5|29541.5|29596.5|29576.5|29596.5|29576.5|29559|29539|66
1598516400000|2020-08-27 08:20:00|29595.2|29575.2|29611.5|29591.5|29611.5|29591.5|29591.5|29571.5|93
1598516700000|2020-08-27 08:25:00|29614.1|29594.1|29645.3|29625.3|29645.3|29625.3|29607.8|29587.8|84
1598517000000|2020-08-27 08:30:00|29644.1|29624.1|29646.5|29626.5|29666.5|29646.5|29636.5|29616.5|123
1598517300000|2020-08-27 08:35:00|29644|29624|29665.2|29645.2|29668.9|29648.9|29641.5|29621.5|65
1598517600000|2020-08-27 08:40:00|29664|29644|29664|29644|29671.5|29651.5|29660.2|29640.2|42
1598517900000|2020-08-27 08:45:00|29662.7|29642.7|29680.2|29660.2|29680.2|29660.2|29660.2|29640.2|52
1598518200000|2020-08-27 08:50:00|29681.5|29661.5|29646.5|29626.5|29681.5|29661.5|29645.2|29625.2|49
1598518500000|2020-08-27 08:55:00|29647.8|29627.8|29656.5|29636.5|29660.2|29640.2|29646.5|29626.5|41
1598518800000|2020-08-27 09:00:00|29657.8|29637.8|29654|29634|29679.1|29659.1|29652.8|29632.8|102
1598519100000|2020-08-27 09:05:00|29652.7|29632.7|29653.9|29633.9|29659|29639|29649|29629|15
1598519400000|2020-08-27 09:10:00|29652.7|29632.7|29634|29614|29660.2|29640.2|29631.5|29611.5|37
1598519700000|2020-08-27 09:15:00|29632.7|29612.7|29623.8|29603.8|29639|29619|29617.7|29597.7|46
1598520000000|2020-08-27 09:20:00|29622.6|29602.6|29642.7|29622.7|29646.4|29626.4|29622.6|29602.6|34
1598520300000|2020-08-27 09:25:00|29644|29624|29656.4|29636.4|29656.5|29636.5|29637.7|29617.7|27
1598520600000|2020-08-27 09:30:00|29654|29634|29669|29649|29669|29649|29651.4|29631.4|41
1598520900000|2020-08-27 09:35:00|29664|29644|29676.5|29656.5|29676.5|29656.5|29662.7|29642.7|27
1598521200000|2020-08-27 09:40:00|29674|29654|29649.1|29629.1|29674|29654|29649.1|29629.1|23
1598521500000|2020-08-27 09:45:00|29650.3|29630.3|29657.8|29637.8|29657.8|29637.8|29642.8|29622.8|29
1598521800000|2020-08-27 09:50:00|29654.1|29634.1|29662.8|29642.8|29672.8|29652.8|29654.1|29634.1|19
1598522100000|2020-08-27 09:55:00|29661.6|29641.6|29665.3|29645.3|29667.8|29647.8|29661.6|29641.6|25
1598522400000|2020-08-27 10:00:00|29664.1|29644.1|29651.5|29631.5|29665.3|29645.3|29650.3|29630.3|35
1598522700000|2020-08-27 10:05:00|29652.8|29632.8|29644.1|29624.1|29656.5|29636.5|29644|29624|66
1598523000000|2020-08-27 10:10:00|29646.5|29626.5|29651.5|29631.5|29654|29634|29644.1|29624.1|7
1598523300000|2020-08-27 10:15:00|29649.1|29629.1|29662.8|29642.8|29671.5|29651.5|29649.1|29629.1|23
1598523600000|2020-08-27 10:20:00|29664.1|29644.1|29692.9|29672.9|29694.1|29674.1|29662.8|29642.8|57
1598523900000|2020-08-27 10:25:00|29691.6|29671.6|29686.6|29666.6|29691.6|29671.6|29676.6|29656.6|32
1598524200000|2020-08-27 10:30:00|29691.6|29671.6|29677.9|29657.9|29691.6|29671.6|29676.7|29656.7|55
1598524500000|2020-08-27 10:35:00|29675.3|29655.3|29664.2|29644.2|29676.6|29656.6|29662.8|29642.8|85
1598524800000|2020-08-27 10:40:00|29665.4|29645.4|29652.8|29632.8|29667.9|29647.9|29652.8|29632.8|105
1598525100000|2020-08-27 10:45:00|29650.3|29630.3|29655.4|29635.4|29661.6|29641.6|29647.8|29627.8|117
1598525400000|2020-08-27 10:50:00|29654.2|29634.2|29654.2|29634.2|29659.2|29639.2|29651.6|29631.6|23
1598525700000|2020-08-27 10:55:00|29651.6|29631.6|29664.2|29644.2|29665.4|29645.4|29639.2|29619.2|31
1598526000000|2020-08-27 11:00:00|29662.9|29642.9|29654.2|29634.2|29662.9|29642.9|29645.4|29625.4|47
1598526300000|2020-08-27 11:05:00|29655.4|29635.4|29651.7|29631.7|29655.4|29635.4|29631.7|29611.7|101
1598526600000|2020-08-27 11:10:00|29650.5|29630.5|29658.1|29638.1|29660.5|29640.5|29649.3|29629.3|41
1598526900000|2020-08-27 11:15:00|29656.8|29636.8|29631.9|29611.9|29661.8|29641.8|29630.6|29610.6|37
1598527200000|2020-08-27 11:20:00|29633.1|29613.1|29624.3|29604.3|29635.6|29615.6|29611.9|29591.9|99
1598527500000|2020-08-27 11:25:00|29623.1|29603.1|29628|29608|29628|29608|29613.1|29593.1|61
1598527800000|2020-08-27 11:30:00|29624.3|29604.3|29663.1|29643.1|29669.3|29649.3|29620.5|29600.5|174
1598528100000|2020-08-27 11:35:00|29664.3|29644.3|29675.5|29655.5|29676.8|29656.8|29660.6|29640.6|52
1598528400000|2020-08-27 11:40:00|29679.3|29659.3|29679.3|29659.3|29685.5|29665.5|29674.3|29654.3|305
1598528700000|2020-08-27 11:45:00|29681.7|29661.7|29676.8|29656.8|29685.5|29665.5|29668|29648|74
1598529000000|2020-08-27 11:50:00|29675.6|29655.6|29663.1|29643.1|29675.6|29655.6|29656.8|29636.8|71
1598529300000|2020-08-27 11:55:00|29671.8|29651.8|29656.8|29636.8|29674.3|29654.3|29651.8|29631.8|49
1598529600000|2020-08-27 12:00:00|29658|29638|29671.6|29651.6|29684.2|29664.2|29656.8|29636.8|228
1598529900000|2020-08-27 12:05:00|29674.2|29654.2|29709.2|29689.2|29710.5|29690.5|29674.2|29654.2|190
1598530200000|2020-08-27 12:10:00|29710.5|29690.5|29723|29703|29729.2|29709.2|29705.5|29685.5|459
1598530500000|2020-08-27 12:15:00|29724.2|29704.2|29725.5|29705.5|29731.7|29711.7|29708|29688|192
1598530800000|2020-08-27 12:20:00|29726.7|29706.7|29734.3|29714.3|29735.5|29715.5|29711.7|29691.7|200
1598531100000|2020-08-27 12:25:00|29735.5|29715.5|29741.7|29721.7|29744.1|29724.1|29734.1|29714.1|151
1598531400000|2020-08-27 12:30:00|29740.4|29720.4|29789.1|29769.1|29794.1|29774.1|29739.1|29719.1|519
1598531700000|2020-08-27 12:35:00|29790.4|29770.4|29767.9|29747.9|29797.9|29777.9|29767.9|29747.9|225
1598532000000|2020-08-27 12:40:00|29770.4|29750.4|29801.6|29781.6|29802.9|29782.9|29765.4|29745.4|110
1598532300000|2020-08-27 12:45:00|29799.2|29779.2|29796.6|29776.6|29824.2|29804.2|29791.6|29771.6|328
1598532600000|2020-08-27 12:50:00|29797.9|29777.9|29783|29763|29803.1|29783.1|29781.8|29761.8|445
1598532900000|2020-08-27 12:55:00|29784.3|29764.3|29788|29768|29795.6|29775.6|29781.8|29761.8|155
1598533200000|2020-08-27 13:00:00|29786.8|29766.8|29793.1|29773.1|29819.4|29799.4|29773.1|29753.1|434
1598533500000|2020-08-27 13:05:00|29791.8|29771.8|29761.8|29741.8|29841.8|29821.8|29754.2|29734.2|736
1598533800000|2020-08-27 13:10:00|29759.2|29739.2|29849.2|29829.2|29849.2|29829.2|29758|29738|501
1598534100000|2020-08-27 13:15:00|29848|29828|29941.7|29921.7|29964.2|29944.2|29848|29828|1165
1598534400000|2020-08-27 13:20:00|29946.8|29926.8|29979.1|29959.1|30014.3|29994.3|29941.7|29921.7|1150
1598534700000|2020-08-27 13:25:00|29980.4|29960.4|29994.3|29974.3|30002.9|29982.9|29970.3|29950.3|592
1598535000000|2020-08-27 13:30:00|29996.7|29976.7|29855.4|29835.4|30001.8|29981.8|29851.7|29831.7|804
1598535300000|2020-08-27 13:35:00|29854.1|29834.1|29770.4|29750.4|29882.9|29862.9|29756.7|29736.7|666
1598535600000|2020-08-27 13:40:00|29766.7|29746.7|29813.1|29793.1|29819.3|29799.3|29743|29723|848
1598535900000|2020-08-27 13:45:00|29814.4|29794.4|29756.9|29736.9|29814.4|29794.4|29718.2|29698.2|749
1598536200000|2020-08-27 13:50:00|29758.1|29738.1|29768.1|29748.1|29791.8|29771.8|29729.4|29709.4|428
1598536500000|2020-08-27 13:55:00|29765.6|29745.6|29740.5|29720.5|29774.3|29754.3|29710.6|29690.6|642
1598536800000|2020-08-27 14:00:00|29741.8|29721.8|29626.9|29606.9|29741.8|29721.8|29604.3|29584.3|981
1598537100000|2020-08-27 14:05:00|29625.6|29605.6|29471.8|29451.8|29625.6|29605.6|29459.2|29439.2|1419
1598537400000|2020-08-27 14:10:00|29469.2|29449.2|29555.5|29535.5|29555.6|29535.6|29459.2|29439.2|687
1598537700000|2020-08-27 14:15:00|29554.2|29534.2|29619.3|29599.3|29625.5|29605.5|29525.5|29505.5|458
1598538000000|2020-08-27 14:20:00|29620.5|29600.5|29635.6|29615.6|29638.1|29618.1|29599.3|29579.3|365
1598538300000|2020-08-27 14:25:00|29634.3|29614.3|29655.6|29635.6|29665.6|29645.6|29623.1|29603.1|391
1598538600000|2020-08-27 14:30:00|29651.9|29631.9|29685.7|29665.7|29693.2|29673.2|29640.6|29620.6|386
1598538900000|2020-08-27 14:35:00|29681.9|29661.9|29653.1|29633.1|29693.2|29673.2|29653.1|29633.1|295
1598539200000|2020-08-27 14:40:00|29651.9|29631.9|29661.9|29641.9|29693.1|29673.1|29630.6|29610.6|468
1598539500000|2020-08-27 14:45:00|29660.6|29640.6|29636.8|29616.8|29661.9|29641.9|29616.9|29596.9|284
1598539800000|2020-08-27 14:50:00|29638.1|29618.1|29674.3|29654.3|29674.3|29654.3|29619.3|29599.3|332
1598540100000|2020-08-27 14:55:00|29673.1|29653.1|29676.9|29656.9|29685.7|29665.7|29636.9|29616.9|474
1598540400000|2020-08-27 15:00:00|29671.9|29651.9|29759.5|29739.5|29770.8|29750.8|29664.4|29644.4|786
1598540700000|2020-08-27 15:05:00|29758.2|29738.2|29777|29757|29808.3|29788.3|29756.9|29736.9|578
1598541000000|2020-08-27 15:10:00|29778.2|29758.2|29754.5|29734.5|29783.3|29763.3|29749.5|29729.5|256
1598541300000|2020-08-27 15:15:00|29757|29737|29788.3|29768.3|29797|29777|29740.8|29720.8|209
1598541600000|2020-08-27 15:20:00|29789.5|29769.5|29797|29777|29807|29787|29782|29762|132
1598541900000|2020-08-27 15:25:00|29795.8|29775.8|29807|29787|29809.6|29789.6|29792|29772|336
1598542200000|2020-08-27 15:30:00|29809.6|29789.6|29800.7|29780.7|29823.2|29803.2|29786.9|29766.9|216
1598542500000|2020-08-27 15:35:00|29803.2|29783.2|29862|29842|29869.5|29849.5|29802|29782|225
1598542800000|2020-08-27 15:40:00|29864.5|29844.5|29882.2|29862.2|29892.2|29872.2|29854.5|29834.5|784
1598543100000|2020-08-27 15:45:00|29880.9|29860.9|29842.2|29822.2|29882.2|29862.2|29839.6|29819.6|462
1598543400000|2020-08-27 15:50:00|29843.4|29823.4|29864.6|29844.6|29867.2|29847.2|29832.2|29812.2|179
1598543700000|2020-08-27 15:55:00|29865.9|29845.9|29843.4|29823.4|29878.4|29858.4|29839.6|29819.6|321
1598544000000|2020-08-27 16:00:00|29845.9|29825.9|29840.8|29820.8|29845.9|29825.9|29815.7|29795.7|176
1598544300000|2020-08-27 16:05:00|29839.5|29819.5|29855.8|29835.8|29855.8|29835.8|29839.5|29819.5|117
1598544600000|2020-08-27 16:10:00|29858.3|29838.3|29849.6|29829.6|29864.7|29844.7|29847.1|29827.1|165
1598544900000|2020-08-27 16:15:00|29853.3|29833.3|29854.6|29834.6|29864.6|29844.6|29849.6|29829.6|115
1598545200000|2020-08-27 16:20:00|29855.9|29835.9|29853.4|29833.4|29859.6|29839.6|29823.4|29803.4|150
1598545500000|2020-08-27 16:25:00|29850.9|29830.9|29823.4|29803.4|29854.6|29834.6|29823.4|29803.4|154
1598545800000|2020-08-27 16:30:00|29822.1|29802.1|29824.6|29804.6|29845.9|29825.9|29820.9|29800.9|234
1598546100000|2020-08-27 16:35:00|29823.4|29803.4|29792.2|29772.2|29824.6|29804.6|29780.9|29760.9|436
1598546400000|2020-08-27 16:40:00|29793.4|29773.4|29779.6|29759.6|29802.2|29782.2|29777.2|29757.2|156
1598546700000|2020-08-27 16:45:00|29778.4|29758.4|29770.9|29750.9|29784.6|29764.6|29757.2|29737.2|182
1598547000000|2020-08-27 16:50:00|29768.4|29748.4|29764.7|29744.7|29774.7|29754.7|29744.7|29724.7|187
1598547300000|2020-08-27 16:55:00|29765.9|29745.9|29802.2|29782.2|29804.7|29784.7|29765.9|29745.9|568
1598547600000|2020-08-27 17:00:00|29801|29781|29782.1|29762.1|29807.2|29787.2|29777.2|29757.2|372
1598547900000|2020-08-27 17:05:00|29779.7|29759.7|29803.4|29783.4|29804.7|29784.7|29773.4|29753.4|247
1598548200000|2020-08-27 17:10:00|29804.7|29784.7|29815.9|29795.9|29824.7|29804.7|29799.7|29779.7|113
1598548500000|2020-08-27 17:15:00|29813.4|29793.4|29814.7|29794.7|29820.9|29800.9|29805.9|29785.9|50
1598548800000|2020-08-27 17:20:00|29813.4|29793.4|29833.5|29813.5|29838.5|29818.5|29809.7|29789.7|114
1598549100000|2020-08-27 17:25:00|29834.7|29814.7|29857.3|29837.3|29857.3|29837.3|29834.7|29814.7|175
1598549400000|2020-08-27 17:30:00|29856|29836|29859.8|29839.8|29859.9|29839.9|29849.8|29829.8|56
1598549700000|2020-08-27 17:35:00|29857.3|29837.3|29853.6|29833.6|29862.3|29842.3|29852.3|29832.3|25
1598550000000|2020-08-27 17:40:00|29854.8|29834.8|29859.9|29839.9|29862.3|29842.3|29851.1|29831.1|33
1598550300000|2020-08-27 17:45:00|29861.1|29841.1|29864.8|29844.8|29883.6|29863.6|29861.1|29841.1|135
1598550600000|2020-08-27 17:50:00|29867.4|29847.4|29853.6|29833.6|29874.8|29854.8|29844.8|29824.8|47
1598550900000|2020-08-27 17:55:00|29854.8|29834.8|29881.1|29861.1|29884.9|29864.9|29854.8|29834.8|39
1598551200000|2020-08-27 18:00:00|29882.4|29862.4|29911.1|29891.1|29913.6|29893.6|29877.4|29857.4|85
1598551500000|2020-08-27 18:05:00|29913.6|29893.6|29906.1|29886.1|29913.6|29893.6|29903.6|29883.6|30
1598551800000|2020-08-27 18:10:00|29907.4|29887.4|29904.9|29884.9|29928.6|29908.6|29903.6|29883.6|28
1598552100000|2020-08-27 18:15:00|29902.4|29882.4|29904.9|29884.9|29908.7|29888.7|29899.9|29879.9|36
1598552400000|2020-08-27 18:20:00|29903.7|29883.7|29910|29890|29910|29890|29899.9|29879.9|173
1598552700000|2020-08-27 18:25:00|29912.5|29892.5|29930|29910|29932.5|29912.5|29911.2|29891.2|20
1598553000000|2020-08-27 18:30:00|29931.2|29911.2|29925|29905|29932.5|29912.5|29922.5|29902.5|16
1598553300000|2020-08-27 18:35:00|29926.3|29906.3|29930.1|29910.1|29935|29915|29926.3|29906.3|6
1598553600000|2020-08-27 18:40:00|29932.5|29912.5|29922.5|29902.5|29935.1|29915.1|29922.5|29902.5|125
1598553900000|2020-08-27 18:45:00|29927.5|29907.5|29917.5|29897.5|29930.1|29910.1|29915.1|29895.1|18
1598554200000|2020-08-27 18:50:00|29918.8|29898.8|29917.5|29897.5|29931.3|29911.3|29917.5|29897.5|16
1598554500000|2020-08-27 18:55:00|29922.5|29902.5|29915|29895|29927.6|29907.6|29915|29895|198
1598554800000|2020-08-27 19:00:00|29917.5|29897.5|29918.8|29898.8|29925|29905|29916.3|29896.3|20
1598555100000|2020-08-27 19:05:00|29917.5|29897.5|29921.3|29901.3|29925|29905|29910|29890|33
1598555400000|2020-08-27 19:10:00|29922.6|29902.6|29916.3|29896.3|29927.6|29907.6|29912.5|29892.5|10
1598555700000|2020-08-27 19:15:00|29915.1|29895.1|29917.6|29897.6|29922.6|29902.6|29912.6|29892.6|8
1598556000000|2020-08-27 19:20:00|29920.1|29900.1|29920.1|29900.1|29927.6|29907.6|29920.1|29900.1|13
1598556300000|2020-08-27 19:25:00|29916.3|29896.3|29913.8|29893.8|29918.8|29898.8|29912.6|29892.6|3
1598556600000|2020-08-27 19:30:00|29915.1|29895.1|29922.6|29902.6|29922.6|29902.6|29912.6|29892.6|21
1598556900000|2020-08-27 19:35:00|29923.9|29903.9|29930.1|29910.1|29931.4|29911.4|29917.6|29897.6|43
1598557200000|2020-08-27 19:40:00|29931.4|29911.4|29918.9|29898.9|29932.7|29912.7|29918.9|29898.9|52
1598557500000|2020-08-27 19:45:00|29920.1|29900.1|29920.2|29900.2|29931.4|29911.4|29917.6|29897.6|15
1598557800000|2020-08-27 19:50:00|29918.9|29898.9|29896.4|29876.4|29921.4|29901.4|29896.4|29876.4|22
1598558100000|2020-08-27 19:55:00|29892.7|29872.7|29881.4|29861.4|29896.4|29876.4|29880.2|29860.2|44
1598558400000|2020-08-27 20:00:00|29882.6|29862.6|29890.2|29870.2|29890.2|29870.2|29877.7|29857.7|4
1598558700000|2020-08-27 20:05:00|29889|29869|29892.7|29872.7|29892.7|29872.7|29886.4|29866.4|5
1598559000000|2020-08-27 20:10:00|29894|29874|29890.2|29870.2|29896.5|29876.5|29890.2|29870.2|15
1598559300000|2020-08-27 20:15:00|29891.5|29871.5|29886.5|29866.5|29891.5|29871.5|29886.5|29866.5|5
1598559900000|2020-08-27 20:25:00|29891.5|29871.5|29892.8|29872.8|29892.8|29872.8|29886.5|29866.5|7
1598560200000|2020-08-27 20:30:00|29891.6|29871.6|29896.5|29876.5|29896.5|29876.5|29889.1|29869.1|4
1598560500000|2020-08-27 20:35:00|29895.3|29875.3|29894|29874|29896.5|29876.5|29891.5|29871.5|5
1598560800000|2020-08-27 20:40:00|29891.5|29871.5|29887.8|29867.8|29891.5|29871.5|29884|29864|7
1598561100000|2020-08-27 20:45:00|29890.3|29870.3|29891.6|29871.6|29891.6|29871.6|29887.8|29867.8|1
1598561400000|2020-08-27 20:50:00|29894.1|29874.1|29889.1|29869.1|29896.6|29876.6|29889.1|29869.1|99
1598561700000|2020-08-27 20:55:00|29890.3|29870.3|29886.6|29866.6|29892.8|29872.8|29881.6|29861.6|10
1598565600000|2020-08-27 22:00:00|29899.2|29879.2|29886.7|29866.7|29899.4|29879.4|29881.7|29861.7|2
1598565900000|2020-08-27 22:05:00|29885.5|29865.5|29901.8|29881.8|29901.8|29881.8|29884.3|29864.3|22
1598566200000|2020-08-27 22:10:00|29900.5|29880.5|29900.5|29880.5|29901.8|29881.8|29898|29878|0
1598566500000|2020-08-27 22:15:00|29901.8|29881.8|29900.6|29880.6|29901.8|29881.8|29900.6|29880.6|0
1598566800000|2020-08-27 22:20:00|29901.8|29881.8|29898.1|29878.1|29901.8|29881.8|29898.1|29878.1|0
1598567100000|2020-08-27 22:25:00|29896.8|29876.8|29889.3|29869.3|29896.8|29876.8|29889.3|29869.3|3
1598567400000|2020-08-27 22:30:00|29886.8|29866.8|29885.6|29865.6|29886.8|29866.8|29884.3|29864.3|1
1598567700000|2020-08-27 22:35:00|29883.1|29863.1|29886.8|29866.8|29886.8|29866.8|29883.1|29863.1|1
1598568000000|2020-08-27 22:40:00|29885.6|29865.6|29886.9|29866.9|29886.9|29866.9|29885.6|29865.6|6
1598568300000|2020-08-27 22:45:00|29885.6|29865.6|29880.6|29860.6|29885.6|29865.6|29880.6|29860.6|0
1598568600000|2020-08-27 22:50:00|29876.9|29856.9|29876.9|29856.9|29876.9|29856.9|29876.9|29856.9|3
1598568900000|2020-08-27 22:55:00|29875.6|29855.6|29863.1|29843.1|29876.9|29856.9|29863.1|29843.1|0
1598569200000|2020-08-27 23:00:00|29866.9|29846.9|29866.9|29846.9|29868.1|29848.1|29866.9|29846.9|1
1598569500000|2020-08-27 23:05:00|29868.1|29848.1|29866.9|29846.9|29870.6|29850.6|29866.9|29846.9|1
1598569800000|2020-08-27 23:10:00|29868.1|29848.1|29866.9|29846.9|29870.7|29850.7|29866.9|29846.9|0
1598570100000|2020-08-27 23:15:00|29868.2|29848.2|29871.9|29851.9|29871.9|29851.9|29866.9|29846.9|1
1598570400000|2020-08-27 23:20:00|29870.7|29850.7|29863.2|29843.2|29870.7|29850.7|29863.2|29843.2|0
1598570700000|2020-08-27 23:25:00|29860.7|29840.7|29857|29837|29862|29842|29857|29837|1
1598571000000|2020-08-27 23:30:00|29862|29842|29882|29862|29882|29862|29862|29842|0
1598571300000|2020-08-27 23:35:00|29883.2|29863.2|29892|29872|29895.7|29875.7|29883.2|29863.2|2
1598571600000|2020-08-27 23:40:00|29890.8|29870.8|29898.3|29878.3|29898.3|29878.3|29888.3|29868.3|2
1598571900000|2020-08-27 23:45:00|29897|29877|29902|29882|29902|29882|29897|29877|0
1598572200000|2020-08-27 23:50:00|29903.3|29883.3|29910.8|29890.8|29913.3|29893.3|29903.3|29883.3|8
1598572500000|2020-08-27 23:55:00|29907|29887|29907|29887|29908.3|29888.3|29903.3|29883.3|12
1598572800000|2020-08-28 00:00:00|29903.3|29883.3|29915.8|29895.8|29927|29907|29902|29882|8
1598573100000|2020-08-28 00:05:00|29917.1|29897.1|29910.8|29890.8|29922.1|29902.1|29908.3|29888.3|23
1598573400000|2020-08-28 00:10:00|29914.5|29894.5|29914.6|29894.6|29918.3|29898.3|29910.8|29890.8|13
1598573700000|2020-08-28 00:15:00|29915.8|29895.8|29938.3|29918.3|29940.8|29920.8|29915.8|29895.8|23
1598574000000|2020-08-28 00:20:00|29940.8|29920.8|29945.8|29925.8|29947.1|29927.1|29934.6|29914.6|14
1598574300000|2020-08-28 00:25:00|29947.1|29927.1|29939.6|29919.6|29947.1|29927.1|29938.4|29918.4|10
1598574600000|2020-08-28 00:30:00|29942.2|29922.2|29965.9|29945.9|29967.1|29947.1|29942.2|29922.2|11
1598574900000|2020-08-28 00:35:00|29964.6|29944.6|29965.9|29945.9|29978.4|29958.4|29962.1|29942.1|30
1598575200000|2020-08-28 00:40:00|29964.6|29944.6|29958.4|29938.4|29970.9|29950.9|29958.4|29938.4|11
1598575500000|2020-08-28 00:45:00|29959.7|29939.7|29942.2|29922.2|29960.9|29940.9|29940.9|29920.9|14
1598575800000|2020-08-28 00:50:00|29943.4|29923.4|29959.7|29939.7|29963.5|29943.5|29937.2|29917.2|2
1598576100000|2020-08-28 00:55:00|29958.4|29938.4|29957.2|29937.2|29960.9|29940.9|29949.7|29929.7|3
1598576400000|2020-08-28 01:00:00|29953.4|29933.4|29968.5|29948.5|29978.5|29958.5|29926|29906|78
1598576700000|2020-08-28 01:05:00|29971|29951|29938.5|29918.5|29971|29951|29933.5|29913.5|32
1598577000000|2020-08-28 01:10:00|29939.7|29919.7|29918.5|29898.5|29949.7|29929.7|29913.5|29893.5|28
1598577300000|2020-08-28 01:15:00|29919.8|29899.8|29898.5|29878.5|29932.2|29912.2|29898.5|29878.5|15
1598577600000|2020-08-28 01:20:00|29897.3|29877.3|29907.3|29887.3|29911|29891|29893.5|29873.5|11
1598577900000|2020-08-28 01:25:00|29908.5|29888.5|29899.8|29879.8|29912.3|29892.3|29888.5|29868.5|35
1598578200000|2020-08-28 01:30:00|29902.3|29882.3|29918.6|29898.6|29928.6|29908.6|29898.5|29878.5|10
1598578500000|2020-08-28 01:35:00|29917.3|29897.3|29932.3|29912.3|29941|29921|29913.6|29893.6|23
1598578800000|2020-08-28 01:40:00|29933.6|29913.6|29961.1|29941.1|29962.3|29942.3|29933.6|29913.6|31
1598579100000|2020-08-28 01:45:00|29962.3|29942.3|29947.3|29927.3|29971.1|29951.1|29947.3|29927.3|26
1598579400000|2020-08-28 01:50:00|29948.6|29928.6|29958.6|29938.6|29961.1|29941.1|29948.6|29928.6|53
1598579700000|2020-08-28 01:55:00|29957.3|29937.3|29968.7|29948.7|29969.9|29949.9|29956.1|29936.1|17
1598580000000|2020-08-28 02:00:00|29969.9|29949.9|29959.9|29939.9|29983.6|29963.6|29957.4|29937.4|32
1598580300000|2020-08-28 02:05:00|29961.2|29941.2|29974.9|29954.9|29976.2|29956.2|29959.9|29939.9|23
1598580600000|2020-08-28 02:10:00|29976.2|29956.2|29989.9|29969.9|29996.2|29976.2|29973.6|29953.6|15
1598580900000|2020-08-28 02:15:00|29991.2|29971.2|30002.4|29982.4|30014.9|29994.9|29991.2|29971.2|85
1598581200000|2020-08-28 02:20:00|30003.7|29983.7|30005|29985|30008.7|29988.7|29999.9|29979.9|4
1598581500000|2020-08-28 02:25:00|30010|29990|30002.5|29982.5|30011.2|29991.2|29995|29975|2
1598581800000|2020-08-28 02:30:00|30001.2|29981.2|29986.2|29966.2|30010|29990|29976.2|29956.2|10
1598582100000|2020-08-28 02:35:00|29984.9|29964.9|29996.3|29976.3|30000|29980|29983.7|29963.7|11
1598582400000|2020-08-28 02:40:00|30000|29980|30005|29985|30008.8|29988.8|29996.3|29976.3|8
1598582700000|2020-08-28 02:45:00|30006.3|29986.3|30016.3|29996.3|30020|30000|30001.3|29981.3|16
1598583000000|2020-08-28 02:50:00|30018.8|29998.8|30023.8|30003.8|30026.3|30006.3|30015|29995|52
1598583300000|2020-08-28 02:55:00|30025|30005|30026.3|30006.3|30026.3|30006.3|30013.8|29993.8|19
1598583600000|2020-08-28 03:00:00|30025|30005|30031.3|30011.3|30038.8|30018.8|30025|30005|57
1598583900000|2020-08-28 03:05:00|30030.1|30010.1|30027.6|30007.6|30033.8|30013.8|30025.1|30005.1|14
1598584200000|2020-08-28 03:10:00|30026.3|30006.3|30031.3|30011.3|30033.8|30013.8|30026.3|30006.3|2
1598584500000|2020-08-28 03:15:00|30032.6|30012.6|30015.1|29995.1|30041.3|30021.3|30010.1|29990.1|25
1598584800000|2020-08-28 03:20:00|30016.4|29996.4|30020.1|30000.1|30027.6|30007.6|30016.4|29996.4|3
1598585100000|2020-08-28 03:25:00|30025.1|30005.1|30030.1|30010.1|30030.1|30010.1|30022.6|30002.6|0
1598585400000|2020-08-28 03:30:00|30025.1|30005.1|30033.9|30013.9|30037.6|30017.6|30025.1|30005.1|5
1598585700000|2020-08-28 03:35:00|30035.1|30015.1|30038.9|30018.9|30045.1|30025.1|30035.1|30015.1|3
1598586000000|2020-08-28 03:40:00|30036.4|30016.4|30038.9|30018.9|30043.9|30023.9|30033.9|30013.9|0
1598586300000|2020-08-28 03:45:00|30040.2|30020.2|30038.9|30018.9|30045.2|30025.2|30037.7|30017.7|10
1598586600000|2020-08-28 03:50:00|30043.9|30023.9|30050.2|30030.2|30050.2|30030.2|30038.9|30018.9|3
1598586900000|2020-08-28 03:55:00|30048.9|30028.9|30050.2|30030.2|30053.9|30033.9|30045.2|30025.2|4
1598587200000|2020-08-28 04:00:00|30048.9|30028.9|30040.2|30020.2|30050.2|30030.2|30038.9|30018.9|79
1598587500000|2020-08-28 04:05:00|30041.5|30021.5|30035.2|30015.2|30041.5|30021.5|30035.2|30015.2|5
1598587800000|2020-08-28 04:10:00|30036.5|30016.5|30030.2|30010.2|30036.5|30016.5|30030.2|30010.2|0
1598588100000|2020-08-28 04:15:00|30032.7|30012.7|30029|30009|30035.2|30015.2|30026.5|30006.5|3
1598588400000|2020-08-28 04:20:00|30027.7|30007.7|30025.3|30005.3|30029|30009|30025.3|30005.3|4
1598588700000|2020-08-28 04:25:00|30027.7|30007.7|30029|30009|30030.3|30010.3|30024|30004|2
1598589000000|2020-08-28 04:30:00|30030.3|30010.3|30030.3|30010.3|30030.3|30010.3|30024|30004|2
1598589300000|2020-08-28 04:35:00|30032.8|30012.8|30029|30009|30034|30014|30024|30004|27
1598589600000|2020-08-28 04:40:00|30025.3|30005.3|30036.6|30016.6|30036.6|30016.6|30024|30004|6
1598589900000|2020-08-28 04:45:00|30035.3|30015.3|30042.8|30022.8|30042.8|30022.8|30035.3|30015.3|0
1598590200000|2020-08-28 04:50:00|30044.1|30024.1|30047.8|30027.8|30052.8|30032.8|30044.1|30024.1|0
1598590500000|2020-08-28 04:55:00|30050.3|30030.3|30055.3|30035.3|30055.3|30035.3|30050.3|30030.3|2
1598590800000|2020-08-28 05:00:00|30060.3|30040.3|30060.4|30040.4|30061.6|30041.6|30052.8|30032.8|6
1598591100000|2020-08-28 05:05:00|30059.1|30039.1|29987.9|29967.9|30060.4|30040.4|29975.4|29955.4|19
1598591400000|2020-08-28 05:10:00|29986.6|29966.6|30004.1|29984.1|30007.9|29987.9|29972.9|29952.9|4
1598591700000|2020-08-28 05:15:00|30002.9|29982.9|30042.9|30022.9|30047.9|30027.9|29997.9|29977.9|14
1598592000000|2020-08-28 05:20:00|30044.2|30024.2|30055.4|30035.4|30064.1|30044.1|30039.2|30019.2|31
1598592300000|2020-08-28 05:25:00|30056.6|30036.6|30045.4|30025.4|30056.6|30036.6|30040.4|30020.4|5
1598592600000|2020-08-28 05:30:00|30049.2|30029.2|30045.4|30025.4|30080.4|30060.4|30040.4|30020.4|46
1598592900000|2020-08-28 05:35:00|30046.7|30026.7|30094.2|30074.2|30121.7|30101.7|30046.7|30026.7|19
1598593200000|2020-08-28 05:40:00|30095.4|30075.4|30110.5|30090.5|30113|30093|30085.4|30065.4|9
1598593500000|2020-08-28 05:45:00|30111.7|30091.7|30120.5|30100.5|30120.5|30100.5|30095.5|30075.5|9
1598593800000|2020-08-28 05:50:00|30118|30098|30133|30113|30133|30113|30111.7|30091.7|36
1598594100000|2020-08-28 05:55:00|30128|30108|30143|30123|30153|30133|30123|30103|21
1598594400000|2020-08-28 06:00:00|30141.7|30121.7|30113|30093|30144.2|30124.2|30110.5|30090.5|37
1598594700000|2020-08-28 06:05:00|30114.2|30094.2|30108|30088|30130.5|30110.5|30103|30083|31
1598595000000|2020-08-28 06:10:00|30111.8|30091.8|30123|30103|30144.3|30124.3|30111.8|30091.8|10
1598595300000|2020-08-28 06:15:00|30124.3|30104.3|30123|30103|30151.8|30131.8|30118|30098|9
1598595600000|2020-08-28 06:20:00|30124.3|30104.3|30148|30128|30154.3|30134.3|30124.3|30104.3|6
1598595900000|2020-08-28 06:25:00|30146.8|30126.8|30139.3|30119.3|30154.3|30134.3|30139.3|30119.3|17
1598596200000|2020-08-28 06:30:00|30138.1|30118.1|30139.3|30119.3|30160.6|30140.6|30135.6|30115.6|5
1598596500000|2020-08-28 06:35:00|30141.8|30121.8|30124.3|30104.3|30146.8|30126.8|30124.3|30104.3|9
1598596800000|2020-08-28 06:40:00|30125.6|30105.6|30104.4|30084.4|30129.3|30109.3|30088.1|30068.1|5
1598597100000|2020-08-28 06:45:00|30106.9|30086.9|30105.6|30085.6|30109.4|30089.4|30073.1|30053.1|34
1598597400000|2020-08-28 06:50:00|30108.1|30088.1|30108.1|30088.1|30113.1|30093.1|30098.1|30078.1|3
1598597700000|2020-08-28 06:55:00|30106.9|30086.9|30141.9|30121.9|30143.1|30123.1|30103.1|30083.1|24
1598598000000|2020-08-28 07:00:00|30143.1|30123.1|30158.1|30138.1|30170.6|30150.6|30140.6|30120.6|40
1598598300000|2020-08-28 07:05:00|30159.4|30139.4|30148.2|30128.2|30179.4|30159.4|30143.2|30123.2|86
1598598600000|2020-08-28 07:10:00|30143.2|30123.2|30118.2|30098.2|30153.2|30133.2|30118.2|30098.2|28
1598598900000|2020-08-28 07:15:00|30119.4|30099.4|30148.2|30128.2|30148.2|30128.2|30116.9|30096.9|12
1598599200000|2020-08-28 07:20:00|30146.9|30126.9|30108.2|30088.2|30148.2|30128.2|30108.2|30088.2|12
1598599500000|2020-08-28 07:25:00|30109.4|30089.4|30103.2|30083.2|30109.4|30089.4|30064.5|30044.5|38
1598599800000|2020-08-28 07:30:00|30100.7|30080.7|30020.7|30000.7|30100.7|30080.7|30017|29997|43
1598600100000|2020-08-28 07:35:00|30019.5|29999.5|30030.7|30010.7|30037|30017|29998.2|29978.2|19
1598600400000|2020-08-28 07:40:00|30033.2|30013.2|30047|30027|30047|30027|30010.7|29990.7|10
1598600700000|2020-08-28 07:45:00|30048.2|30028.2|30038.3|30018.3|30052|30032|30029.5|30009.5|13
1598601000000|2020-08-28 07:50:00|30039.5|30019.5|30072|30052|30078.3|30058.3|30028.3|30008.3|33
1598601300000|2020-08-28 07:55:00|30069.5|30049.5|30093.3|30073.3|30102|30082|30050.8|30030.8|10
1598601600000|2020-08-28 08:00:00|30092|30072|30093.3|30073.3|30098.3|30078.3|30068.3|30048.3|3
1598601900000|2020-08-28 08:05:00|30097.1|30077.1|30118.3|30098.3|30137.1|30117.1|30093.3|30073.3|14
1598602200000|2020-08-28 08:10:00|30119.6|30099.6|30172.1|30152.1|30173.3|30153.3|30119.6|30099.6|17
1598602500000|2020-08-28 08:15:00|30173.3|30153.3|30213.3|30193.3|30218.3|30198.3|30173.3|30153.3|67
1598602800000|2020-08-28 08:20:00|30218.3|30198.3|30195.9|30175.9|30218.3|30198.3|30187.1|30167.1|60
1598603100000|2020-08-28 08:25:00|30197.1|30177.1|30203.4|30183.4|30208.4|30188.4|30183.4|30163.4|33
1598603400000|2020-08-28 08:30:00|30205.9|30185.9|30227.1|30207.1|30230.9|30210.9|30194.6|30174.6|35
1598603700000|2020-08-28 08:35:00|30228.4|30208.4|30209.6|30189.6|30237.1|30217.1|30205.9|30185.9|25
1598604000000|2020-08-28 08:40:00|30208.4|30188.4|30202.2|30182.2|30212.1|30192.1|30193.4|30173.4|5
1598604300000|2020-08-28 08:45:00|30199.7|30179.7|30190.9|30170.9|30208.4|30188.4|30182.2|30162.2|9
1598604600000|2020-08-28 08:50:00|30188.4|30168.4|30200.9|30180.9|30207.2|30187.2|30188.4|30168.4|10
1598604900000|2020-08-28 08:55:00|30204.7|30184.7|30204.7|30184.7|30210.9|30190.9|30198.4|30178.4|7
1598605200000|2020-08-28 09:00:00|30206|30186|30206|30186|30208.5|30188.5|30188.5|30168.5|0
1598605500000|2020-08-28 09:05:00|30209.7|30189.7|30237.2|30217.2|30237.2|30217.2|30207.2|30187.2|6
1598605800000|2020-08-28 09:10:00|30236|30216|30243.5|30223.5|30243.5|30223.5|30221|30201|4
1598606100000|2020-08-28 09:15:00|30244.7|30224.7|30249.7|30229.7|30253.5|30233.5|30243.5|30223.5|16
1598606400000|2020-08-28 09:20:00|30251|30231|30223.5|30203.5|30253.5|30233.5|30221|30201|3
1598606700000|2020-08-28 09:25:00|30222.3|30202.3|30203.5|30183.5|30223.5|30203.5|30193.5|30173.5|25
1598607000000|2020-08-28 09:30:00|30202.3|30182.3|30199.8|30179.8|30217.3|30197.3|30197.3|30177.3|7
1598607300000|2020-08-28 09:35:00|30201|30181|30207.3|30187.3|30217.3|30197.3|30181|30161|20
1598607600000|2020-08-28 09:40:00|30208.5|30188.5|30213.6|30193.6|30221.1|30201.1|30208.5|30188.5|21329
1598607900000|2020-08-28 09:45:00|30214.8|30194.8|30178.6|30158.6|30214.8|30194.8|30176.1|30156.1|114
1598608200000|2020-08-28 09:50:00|30179.8|30159.8|30179.8|30159.8|30189.8|30169.8|30174.8|30154.8|91
1598608500000|2020-08-28 09:55:00|30178.6|30158.6|30178.6|30158.6|30182.3|30162.3|30173.6|30153.6|52
1598608800000|2020-08-28 10:00:00|30174.9|30154.9|30184.9|30164.9|30184.9|30164.9|30172.4|30152.4|62
1598609100000|2020-08-28 10:05:00|30183.6|30163.6|30153.6|30133.6|30183.6|30163.6|30144.9|30124.9|107
1598609400000|2020-08-28 10:10:00|30157.4|30137.4|30163.6|30143.6|30168.6|30148.6|30153.6|30133.6|82
1598609700000|2020-08-28 10:15:00|30161.1|30141.1|30157.4|30137.4|30163.7|30143.7|30143.6|30123.6|116
1598610000000|2020-08-28 10:20:00|30156.1|30136.1|30147.4|30127.4|30156.1|30136.1|30141.2|30121.2|61
1598610300000|2020-08-28 10:25:00|30146.2|30126.2|30147.4|30127.4|30152.4|30132.4|30139.9|30119.9|94
1598610600000|2020-08-28 10:30:00|30146.2|30126.2|30169.9|30149.9|30172.4|30152.4|30146.2|30126.2|80
1598610900000|2020-08-28 10:35:00|30171.2|30151.2|30192.5|30172.5|30195|30175|30171.2|30151.2|74
1598611200000|2020-08-28 10:40:00|30191.2|30171.2|30192.5|30172.5|30197.5|30177.5|30186.2|30166.2|158
1598611500000|2020-08-28 10:45:00|30191.2|30171.2|30205|30185|30207.5|30187.5|30187.5|30167.5|85
1598611800000|2020-08-28 10:50:00|30203.7|30183.7|30206.2|30186.2|30211.2|30191.2|30200|30180|48
1598612100000|2020-08-28 10:55:00|30207.5|30187.5|30222.5|30202.5|30222.5|30202.5|30207.5|30187.5|77
1598612400000|2020-08-28 11:00:00|30223.8|30203.8|30218.8|30198.8|30228.8|30208.8|30207.5|30187.5|105
1598612700000|2020-08-28 11:05:00|30220|30200|30232.5|30212.5|30232.5|30212.5|30215|30195|115
1598613000000|2020-08-28 11:10:00|30233.8|30213.8|30221.3|30201.3|30237.5|30217.5|30220|30200|78
1598613300000|2020-08-28 11:15:00|30222.5|30202.5|30212.6|30192.6|30223.8|30203.8|30211.3|30191.3|71
1598613600000|2020-08-28 11:20:00|30213.8|30193.8|30218.8|30198.8|30221.3|30201.3|30207.6|30187.6|86
1598613900000|2020-08-28 11:25:00|30220.1|30200.1|30225.1|30205.1|30226.3|30206.3|30206.3|30186.3|64
1598614200000|2020-08-28 11:30:00|30227.6|30207.6|30265.1|30245.1|30295.1|30275.1|30227.6|30207.6|472
1598614500000|2020-08-28 11:35:00|30261.3|30241.3|30276.4|30256.4|30276.4|30256.4|30253.9|30233.9|292
1598614800000|2020-08-28 11:40:00|30273.9|30253.9|30246.4|30226.4|30273.9|30253.9|30206.4|30186.4|220
1598615100000|2020-08-28 11:45:00|30250.1|30230.1|30257.6|30237.6|30268.9|30248.9|30246.4|30226.4|271
1598615400000|2020-08-28 11:50:00|30256.4|30236.4|30255.1|30235.1|30268.9|30248.9|30246.4|30226.4|75
1598615700000|2020-08-28 11:55:00|30256.4|30236.4|30275.2|30255.2|30292.7|30272.7|30256.4|30236.4|141
1598616000000|2020-08-28 12:00:00|30276.4|30256.4|30281.4|30261.4|30296.4|30276.4|30272.7|30252.7|253
1598616300000|2020-08-28 12:05:00|30280.2|30260.2|30256.4|30236.4|30286.4|30266.4|30256.4|30236.4|282
1598616600000|2020-08-28 12:10:00|30255.2|30235.2|30252.7|30232.7|30276.5|30256.5|30226.4|30206.4|971
1598616900000|2020-08-28 12:15:00|30254|30234|30224|30204|30254|30234|30220.2|30200.2|516
1598617200000|2020-08-28 12:20:00|30222.7|30202.7|30224|30204|30240.2|30220.2|30217.8|30197.8|677
1598617500000|2020-08-28 12:25:00|30226.5|30206.5|30206.5|30186.5|30240.3|30220.3|30204|30184|386
1598617800000|2020-08-28 12:30:00|30205.3|30185.3|30186.5|30166.5|30215.3|30195.3|30172.8|30152.8|347
1598618100000|2020-08-28 12:35:00|30189|30169|30150.3|30130.3|30189|30169|30146.5|30126.5|397
1598618400000|2020-08-28 12:40:00|30151.5|30131.5|30170.3|30150.3|30175.3|30155.3|30151.5|30131.5|208
1598618700000|2020-08-28 12:45:00|30172.8|30152.8|30160.3|30140.3|30181.6|30161.6|30154.1|30134.1|291
1598619000000|2020-08-28 12:50:00|30159.1|30139.1|30155.4|30135.4|30172.8|30152.8|30140.3|30120.3|439
1598619300000|2020-08-28 12:55:00|30152.9|30132.9|30130.4|30110.4|30172.9|30152.9|30130.4|30110.4|386
1598619600000|2020-08-28 13:00:00|30131.6|30111.6|30180.4|30160.4|30212.9|30192.9|30131.6|30111.6|1123
1598619900000|2020-08-28 13:05:00|30181.6|30161.6|30126.6|30106.6|30189.1|30169.1|30110.4|30090.4|970
1598620200000|2020-08-28 13:10:00|30125.4|30105.4|30135.4|30115.4|30139.1|30119.1|30105.4|30085.4|561
1598620500000|2020-08-28 13:15:00|30131.6|30111.6|30112.9|30092.9|30152.9|30132.9|30095.4|30075.4|482
1598620800000|2020-08-28 13:20:00|30114.2|30094.2|30105.4|30085.4|30122.9|30102.9|30074.2|30054.2|868
1598621100000|2020-08-28 13:25:00|30104.2|30084.2|30084.2|30064.2|30106.7|30086.7|30082.9|30062.9|323
1598621400000|2020-08-28 13:30:00|30085.4|30065.4|30068|30048|30092.9|30072.9|30049.2|30029.2|836
1598621700000|2020-08-28 13:35:00|30066.7|30046.7|30043|30023|30071.7|30051.7|30040.5|30020.5|666
1598622000000|2020-08-28 13:40:00|30044.2|30024.2|30049.2|30029.2|30059.2|30039.2|30014.2|29994.2|353
1598622300000|2020-08-28 13:45:00|30051.7|30031.7|30049.3|30029.3|30088|30068|30030.5|30010.5|615
1598622600000|2020-08-28 13:50:00|30050.5|30030.5|30039.3|30019.3|30051.8|30031.8|30020.5|30000.5|440
1598622900000|2020-08-28 13:55:00|30038|30018|30036.8|30016.8|30056.8|30036.8|30033|30013|462
1598623200000|2020-08-28 14:00:00|30038|30018|30046.8|30026.8|30055.5|30035.5|30023|30003|367
1598623500000|2020-08-28 14:05:00|30048.1|30028.1|30020.6|30000.6|30076.8|30056.8|30006.8|29986.8|537
1598623800000|2020-08-28 14:10:00|30018.1|29998.1|30009.3|29989.3|30018.1|29998.1|29993.1|29973.1|555
1598624100000|2020-08-28 14:15:00|30004.3|29984.3|29996.8|29976.8|30009.3|29989.3|29985.6|29965.6|609
1598624400000|2020-08-28 14:20:00|30000.6|29980.6|30021.8|30001.8|30046.8|30026.8|29989.3|29969.3|364
1598624700000|2020-08-28 14:25:00|30023.1|30003.1|30074.4|30054.4|30085.6|30065.6|30021.8|30001.8|538
1598625000000|2020-08-28 14:30:00|30075.6|30055.6|30024.4|30004.4|30075.6|30055.6|29989.4|29969.4|414
1598625300000|2020-08-28 14:35:00|30023.1|30003.1|30050.6|30030.6|30053.1|30033.1|30001.9|29981.9|418
1598625600000|2020-08-28 14:40:00|30051.9|30031.9|30075.6|30055.6|30085.6|30065.6|30046.9|30026.9|463
1598625900000|2020-08-28 14:45:00|30074.4|30054.4|30114.4|30094.4|30120.6|30100.6|30059.4|30039.4|354
1598626200000|2020-08-28 14:50:00|30115.6|30095.6|30108.2|30088.2|30116.9|30096.9|30089.4|30069.4|394
1598626500000|2020-08-28 14:55:00|30109.4|30089.4|30064.4|30044.4|30116.9|30096.9|30039.4|30019.4|384
1598626800000|2020-08-28 15:00:00|30063.2|30043.2|30084.4|30064.4|30084.4|30064.4|30054.4|30034.4|308
1598627100000|2020-08-28 15:05:00|30085.7|30065.7|30114.5|30094.5|30114.5|30094.5|30085.7|30065.7|343
1598627400000|2020-08-28 15:10:00|30115.7|30095.7|30124.5|30104.5|30144.5|30124.5|30108.2|30088.2|397
1598627700000|2020-08-28 15:15:00|30120.7|30100.7|30084.5|30064.5|30124.5|30104.5|30074.5|30054.5|387
1598628000000|2020-08-28 15:20:00|30085.7|30065.7|30084.5|30064.5|30089.5|30069.5|30074.5|30054.5|131
1598628300000|2020-08-28 15:25:00|30083.3|30063.3|30114.5|30094.5|30118.3|30098.3|30083.3|30063.3|227
1598628600000|2020-08-28 15:30:00|30113.3|30093.3|30094.5|30074.5|30115.8|30095.8|30074.5|30054.5|214
1598628900000|2020-08-28 15:35:00|30097|30077|30103.3|30083.3|30118.3|30098.3|30095.8|30075.8|247
1598629200000|2020-08-28 15:40:00|30102.1|30082.1|30079.6|30059.6|30103.3|30083.3|30078.3|30058.3|464
1598629500000|2020-08-28 15:45:00|30078.3|30058.3|30074.6|30054.6|30083.3|30063.3|30062.1|30042.1|455
1598629800000|2020-08-28 15:50:00|30073.3|30053.3|30077.1|30057.1|30090.8|30070.8|30072.1|30052.1|258
1598630100000|2020-08-28 15:55:00|30078.3|30058.3|30038.4|30018.4|30084.6|30064.6|30037.1|30017.1|279
1598630400000|2020-08-28 16:00:00|30035.9|30015.9|30083.4|30063.4|30083.4|30063.4|30035.9|30015.9|269
1598630700000|2020-08-28 16:05:00|30082.1|30062.1|30082.1|30062.1|30083.4|30063.4|30060.9|30040.9|297
1598631000000|2020-08-28 16:10:00|30085.9|30065.9|30089.6|30069.6|30097.1|30077.1|30080.9|30060.9|247
1598631300000|2020-08-28 16:15:00|30088.4|30068.4|30085.9|30065.9|30095.9|30075.9|30078.4|30058.4|171
1598631600000|2020-08-28 16:20:00|30087.2|30067.2|30063.4|30043.4|30092.2|30072.2|30060.9|30040.9|166
1598631900000|2020-08-28 16:25:00|30064.7|30044.7|30043.4|30023.4|30064.7|30044.7|30043.4|30023.4|438
1598632200000|2020-08-28 16:30:00|30044.7|30024.7|30053.5|30033.5|30077.1|30057.1|30043.4|30023.4|519
1598632500000|2020-08-28 16:35:00|30049.7|30029.7|30038.5|30018.5|30049.7|30029.7|30034.7|30014.7|195
1598632800000|2020-08-28 16:40:00|30039.7|30019.7|30043.5|30023.5|30053.5|30033.5|30038.5|30018.5|141
1598633100000|2020-08-28 16:45:00|30044.7|30024.7|30049.7|30029.7|30053.5|30033.5|30041|30021|187
1598633400000|2020-08-28 16:50:00|30051|30031|30051|30031|30051|30031|30041|30021|132
1598633700000|2020-08-28 16:55:00|30052.2|30032.2|30071|30051|30086|30066|30047.2|30027.2|595
1598634000000|2020-08-28 17:00:00|30072.3|30052.3|30119.8|30099.8|30124.8|30104.8|30071|30051|176
1598634300000|2020-08-28 17:05:00|30123.5|30103.5|30107.3|30087.3|30126|30106|30107.3|30087.3|12
1598634600000|2020-08-28 17:10:00|30108.6|30088.6|30099.8|30079.8|30108.6|30088.6|30092.3|30072.3|6
1598634900000|2020-08-28 17:15:00|30098.6|30078.6|30107.3|30087.3|30114.8|30094.8|30094.8|30074.8|4
1598635200000|2020-08-28 17:20:00|30106.1|30086.1|30104.8|30084.8|30109.8|30089.8|30101.1|30081.1|6
1598635500000|2020-08-28 17:25:00|30103.6|30083.6|30083.6|30063.6|30104.8|30084.8|30077.3|30057.3|37
1598635800000|2020-08-28 17:30:00|30081.1|30061.1|30094.9|30074.9|30102.4|30082.4|30079.8|30059.8|50
1598636100000|2020-08-28 17:35:00|30098.6|30078.6|30104.9|30084.9|30113.6|30093.6|30098.6|30078.6|4
1598636400000|2020-08-28 17:40:00|30099.9|30079.9|30104.9|30084.9|30109.9|30089.9|30096.2|30076.2|0
1598636700000|2020-08-28 17:45:00|30107.4|30087.4|30104.9|30084.9|30109.9|30089.9|30089.9|30069.9|15
1598637000000|2020-08-28 17:50:00|30106.2|30086.2|30117.4|30097.4|30117.4|30097.4|30104.9|30084.9|25
1598637300000|2020-08-28 17:55:00|30118.7|30098.7|30112.5|30092.5|30118.7|30098.7|30110|30090|4
1598637600000|2020-08-28 18:00:00|30110|30090|30122.5|30102.5|30127.5|30107.5|30107.5|30087.5|6
1598637900000|2020-08-28 18:05:00|30123.7|30103.7|30128.7|30108.7|30128.7|30108.7|30117.5|30097.5|17
1598638200000|2020-08-28 18:10:00|30130|30110|30132.5|30112.5|30132.5|30112.5|30125|30105|14
1598638500000|2020-08-28 18:15:00|30133.7|30113.7|30132.5|30112.5|30133.7|30113.7|30130|30110|27
1598638800000|2020-08-28 18:20:00|30131.2|30111.2|30127.5|30107.5|30132.5|30112.5|30127.5|30107.5|6
1598639100000|2020-08-28 18:25:00|30126.2|30106.2|30126.2|30106.2|30127.5|30107.5|30122.5|30102.5|0
1598639400000|2020-08-28 18:30:00|30125|30105|30136.2|30116.2|30136.2|30116.2|30123.7|30103.7|24
1598639700000|2020-08-28 18:35:00|30133.7|30113.7|30132.5|30112.5|30137.5|30117.5|30131.2|30111.2|15
1598640000000|2020-08-28 18:40:00|30131.2|30111.2|30126.2|30106.2|30137.5|30117.5|30126.2|30106.2|21
1598640300000|2020-08-28 18:45:00|30127.4|30107.4|30148.7|30128.7|30148.7|30128.7|30126.2|30106.2|18
1598640600000|2020-08-28 18:50:00|30147.4|30127.4|30147.5|30127.5|30151.2|30131.2|30142.5|30122.5|3
1598640900000|2020-08-28 18:55:00|30148.7|30128.7|30153.8|30133.8|30153.8|30133.8|30145|30125|3
1598641200000|2020-08-28 19:00:00|30152.5|30132.5|30152.5|30132.5|30156.2|30136.2|30152.5|30132.5|0
1598641500000|2020-08-28 19:05:00|30156.2|30136.2|30152.5|30132.5|30156.2|30136.2|30152.5|30132.5|3
1598641800000|2020-08-28 19:10:00|30153.7|30133.7|30155|30135|30155|30135|30152.5|30132.5|0
1598642100000|2020-08-28 19:15:00|30157.5|30137.5|30161.3|30141.3|30162.5|30142.5|30153.7|30133.7|2
1598642400000|2020-08-28 19:20:00|30163.8|30143.8|30162.5|30142.5|30165.1|30145.1|30160.1|30140.1|1
1598642700000|2020-08-28 19:25:00|30161.3|30141.3|30165.1|30145.1|30165.1|30145.1|30160.1|30140.1|5
1598643000000|2020-08-28 19:30:00|30166.3|30146.3|30185|30165|30185|30165|30163.8|30143.8|30
1598643300000|2020-08-28 19:35:00|30186.3|30166.3|30192.5|30172.5|30192.5|30172.5|30180.1|30160.1|30
1598643600000|2020-08-28 19:40:00|30193.8|30173.8|30197.5|30177.5|30202.5|30182.5|30193.8|30173.8|24
1598643900000|2020-08-28 19:45:00|30196.3|30176.3|30201.3|30181.3|30205|30185|30193.8|30173.8|31
1598644200000|2020-08-28 19:50:00|30200.1|30180.1|30200|30180|30212.5|30192.5|30200|30180|26
1598644500000|2020-08-28 19:55:00|30198.8|30178.8|30196.3|30176.3|30202.5|30182.5|30195.1|30175.1|82
1598644800000|2020-08-28 20:00:00|30197.5|30177.5|30193.8|30173.8|30197.5|30177.5|30190|30170|9
1598645100000|2020-08-28 20:05:00|30190|30170|30190.1|30170.1|30192.6|30172.6|30187.6|30167.6|0
1598645400000|2020-08-28 20:10:00|30191.4|30171.4|30193.9|30173.9|30193.9|30173.9|30191.4|30171.4|1
1598645700000|2020-08-28 20:15:00|30195.1|30175.1|30195.1|30175.1|30195.1|30175.1|30193.9|30173.9|0
1598646000000|2020-08-28 20:20:00|30193.9|30173.9|30195.2|30175.2|30195.2|30175.2|30193.9|30173.9|0
1598646300000|2020-08-28 20:25:00|30193.9|30173.9|30193.9|30173.9|30193.9|30173.9|30191.4|30171.4|0
1598646600000|2020-08-28 20:30:00|30195.2|30175.2|30197.7|30177.7|30198.9|30178.9|30195.2|30175.2|9
1598646900000|2020-08-28 20:35:00|30198.9|30178.9|30198.9|30178.9|30200.2|30180.2|30194|30174|30
1598647200000|2020-08-28 20:40:00|30196.4|30176.4|30195.2|30175.2|30196.4|30176.4|30195.2|30175.2|2
1598647500000|2020-08-28 20:45:00|30197.7|30177.7|30205.2|30185.2|30205.2|30185.2|30195.2|30175.2|0
1598647800000|2020-08-28 20:50:00|30206.4|30186.4|30210.2|30190.2|30210.2|30190.2|30202.7|30182.7|0
1598648100000|2020-08-28 20:55:00|30209|30189|30201.5|30181.5|30209|30189|30199|30179|7
1598824800000|2020-08-30 22:00:00|30222.1|30202.1|30237.9|30217.9|30245.6|30225.6|30218.3|30198.3|14
1598825100000|2020-08-30 22:05:00|30240.2|30220.2|30269|30249|30269|30249|30208.1|30188.1|7
1598825400000|2020-08-30 22:10:00|30271.5|30251.5|30259|30239|30281.5|30261.5|30259|30239|0
1598825700000|2020-08-30 22:15:00|30257.7|30237.7|30241.6|30221.6|30257.7|30237.7|30240.4|30220.4|5
1598826000000|2020-08-30 22:20:00|30242.7|30222.7|30237.7|30217.7|30244.1|30224.1|30234.1|30214.1|2
1598826300000|2020-08-30 22:25:00|30235.2|30215.2|30232.7|30212.7|30240.2|30220.2|30232.7|30212.7|0
1598826600000|2020-08-30 22:30:00|30235.2|30215.2|30240.2|30220.2|30240.2|30220.2|30232.7|30212.7|2
1598826900000|2020-08-30 22:35:00|30237.7|30217.7|30250.2|30230.2|30250.2|30230.2|30237.7|30217.7|0
1598827200000|2020-08-30 22:40:00|30250.3|30230.3|30252.8|30232.8|30252.8|30232.8|30250.3|30230.3|0
1598827500000|2020-08-30 22:45:00|30250.3|30230.3|30255.3|30235.3|30257.8|30237.8|30250.3|30230.3|0
1598827800000|2020-08-30 22:50:00|30252.8|30232.8|30248.9|30228.9|30253.9|30233.9|30246.4|30226.4|0
1598828100000|2020-08-30 22:55:00|30247.8|30227.8|30237.6|30217.6|30247.8|30227.8|30232.8|30212.8|2
1598828400000|2020-08-30 23:00:00|30233.7|30213.7|30227.6|30207.6|30237.6|30217.6|30227.6|30207.6|0
1598828700000|2020-08-30 23:05:00|30230.1|30210.1|30232.6|30212.6|30235.1|30215.1|30230.1|30210.1|0
1598829000000|2020-08-30 23:10:00|30235.1|30215.1|30237.6|30217.6|30240.1|30220.1|30235.1|30215.1|0
1598829300000|2020-08-30 23:15:00|30235.1|30215.1|30227.6|30207.6|30235.1|30215.1|30227.6|30207.6|5
1598829600000|2020-08-30 23:20:00|30232.6|30212.6|30233.8|30213.8|30233.8|30213.8|30232.6|30212.6|0
1598829900000|2020-08-30 23:25:00|30232.6|30212.6|30245.4|30225.4|30247.9|30227.9|30232.6|30212.6|0
1598830200000|2020-08-30 23:30:00|30246.5|30226.5|30240.2|30220.2|30246.5|30226.5|30237.7|30217.7|0
1598830500000|2020-08-30 23:35:00|30237.7|30217.7|30237.7|30217.7|30240.2|30220.2|30237.7|30217.7|0
1598830800000|2020-08-30 23:40:00|30241.5|30221.5|30241.5|30221.5|30241.5|30221.5|30237.7|30217.7|0
1598831100000|2020-08-30 23:45:00|30244.2|30224.2|30257|30237|30257.2|30237.2|30242.7|30222.7|2
1598831400000|2020-08-30 23:50:00|30258.3|30238.3|30262|30242|30269.7|30249.7|30257.2|30237.2|0
1598831700000|2020-08-30 23:55:00|30265.8|30245.8|30290.4|30270.4|30294.3|30274.3|30262|30242|1
1598832000000|2020-08-31 00:00:00|30286.6|30266.6|30315.2|30295.2|30317.7|30297.7|30276.6|30256.6|10
1598832300000|2020-08-31 00:05:00|30314.1|30294.1|30304.1|30284.1|30314.1|30294.1|30302.7|30282.7|0
1598832600000|2020-08-31 00:10:00|30305.2|30285.2|30300.2|30280.2|30312.7|30292.7|30300.2|30280.2|0
1598832900000|2020-08-31 00:15:00|30297.7|30277.7|30297.8|30277.8|30305.3|30285.3|30297.7|30277.7|0
1598833200000|2020-08-31 00:20:00|30300|30280|30297.8|30277.8|30302.8|30282.8|30292.8|30272.8|0
1598833500000|2020-08-31 00:25:00|30298.9|30278.9|30298.9|30278.9|30298.9|30278.9|30296.4|30276.4|0
1598833800000|2020-08-31 00:30:00|30303.9|30283.9|30315.5|30295.5|30316.6|30296.6|30303.9|30283.9|0
1598834100000|2020-08-31 00:35:00|30316.6|30296.6|30314.2|30294.2|30318|30298|30303.9|30283.9|0
1598834400000|2020-08-31 00:40:00|30315.3|30295.3|30347.8|30327.8|30347.8|30327.8|30314.2|30294.2|2
1598834700000|2020-08-31 00:45:00|30345.3|30325.3|30342.8|30322.8|30351.7|30331.7|30342.8|30322.8|0
1598835000000|2020-08-31 00:50:00|30341.7|30321.7|30336.7|30316.7|30342.8|30322.8|30336.7|30316.7|0
1598835300000|2020-08-31 00:55:00|30339|30319|30336.7|30316.7|30350.6|30330.6|30336.7|30316.7|0
1598835600000|2020-08-31 01:00:00|30334.2|30314.2|30295.6|30275.6|30350.6|30330.6|30295.6|30275.6|9
1598835900000|2020-08-31 01:05:00|30290.6|30270.6|30279.2|30259.2|30306.7|30286.7|30279.2|30259.2|5
1598836200000|2020-08-31 01:10:00|30280.4|30260.4|30261.7|30241.7|30291.7|30271.7|30261.7|30241.7|0
1598836500000|2020-08-31 01:15:00|30265.6|30245.6|30260.6|30240.6|30290.6|30270.6|30255.6|30235.6|4
1598836800000|2020-08-31 01:20:00|30255.6|30235.6|30255.6|30235.6|30265.6|30245.6|30235.6|30215.6|0
1598837100000|2020-08-31 01:25:00|30258.1|30238.1|30246.8|30226.8|30264.3|30244.3|30241.8|30221.8|1
1598837400000|2020-08-31 01:30:00|30244.5|30224.5|30231.8|30211.8|30259.3|30239.3|30227.9|30207.9|1
1598837700000|2020-08-31 01:35:00|30234.3|30214.3|30230.6|30210.6|30243.1|30223.1|30215.6|30195.6|0
1598838000000|2020-08-31 01:40:00|30229.5|30209.5|30228.1|30208.1|30230.6|30210.6|30210.6|30190.6|0
1598838300000|2020-08-31 01:45:00|30225.6|30205.6|30251.8|30231.8|30266.8|30246.8|30225.6|30205.6|2
1598838600000|2020-08-31 01:50:00|30252.9|30232.9|30251.8|30231.8|30256.8|30236.8|30246.8|30226.8|0
1598838900000|2020-08-31 01:55:00|30248|30228|30263|30243|30266.8|30246.8|30241.8|30221.8|0
1598839200000|2020-08-31 02:00:00|30264.3|30244.3|30261.8|30241.8|30269.3|30249.3|30256.8|30236.8|0
1598839500000|2020-08-31 02:05:00|30260.7|30240.7|30271.8|30251.8|30274.3|30254.3|30246.8|30226.8|0
1598839800000|2020-08-31 02:10:00|30273|30253|30298|30278|30301.9|30281.9|30271.8|30251.8|0
1598840100000|2020-08-31 02:15:00|30299.4|30279.4|30281.9|30261.9|30299.4|30279.4|30281.9|30261.9|0
1598840400000|2020-08-31 02:20:00|30279.4|30259.4|30276.9|30256.9|30281.9|30261.9|30271.9|30251.9|0
1598840700000|2020-08-31 02:25:00|30279.4|30259.4|30281.9|30261.9|30286.9|30266.9|30276.9|30256.9|0
1598841000000|2020-08-31 02:30:00|30286.9|30266.9|30326.9|30306.9|30326.9|30306.9|30286.9|30266.9|0
1598841300000|2020-08-31 02:35:00|30325.8|30305.8|30324.4|30304.4|30346.9|30326.9|30321.9|30301.9|0
1598841600000|2020-08-31 02:40:00|30326.9|30306.9|30318.1|30298.1|30326.9|30306.9|30318.1|30298.1|0
1598841900000|2020-08-31 02:45:00|30320.6|30300.6|30329.4|30309.4|30331.9|30311.9|30309.4|30289.4|4
1598842200000|2020-08-31 02:50:00|30328.3|30308.3|30331.9|30311.9|30334.4|30314.4|30326.9|30306.9|0
1598842500000|2020-08-31 02:55:00|30333.1|30313.1|30357|30337|30361.9|30341.9|30331.9|30311.9|0
1598842800000|2020-08-31 03:00:00|30355.8|30335.8|30367|30347|30387|30367|30344.5|30324.5|0
1598843100000|2020-08-31 03:05:00|30363.1|30343.1|30397|30377|30407|30387|30362|30342|0
1598843400000|2020-08-31 03:10:00|30394.7|30374.7|30372|30352|30394.7|30374.7|30372|30352|0
1598843700000|2020-08-31 03:15:00|30374.5|30354.5|30382|30362|30382|30362|30366.8|30346.8|0
1598844000000|2020-08-31 03:20:00|30379.5|30359.5|30382|30362|30384.5|30364.5|30372|30352|0
1598844300000|2020-08-31 03:25:00|30379.5|30359.5|30394.5|30374.5|30397|30377|30377|30357|0
1598844600000|2020-08-31 03:30:00|30393.4|30373.4|30385.9|30365.9|30395.9|30375.9|30378.4|30358.4|3
1598844900000|2020-08-31 03:35:00|30387|30367|30385.9|30365.9|30390.9|30370.9|30380.9|30360.9|0
1598845200000|2020-08-31 03:40:00|30384.8|30364.8|30380.9|30360.9|30385.9|30365.9|30380.9|30360.9|0
1598845500000|2020-08-31 03:45:00|30379.8|30359.8|30380.9|30360.9|30380.9|30360.9|30378.4|30358.4|0
1598845800000|2020-08-31 03:50:00|30378.4|30358.4|30368.4|30348.4|30383.4|30363.4|30368.4|30348.4|0
1598846100000|2020-08-31 03:55:00|30369.6|30349.6|30370.9|30350.9|30372.1|30352.1|30369.6|30349.6|0
1598846400000|2020-08-31 04:00:00|30368.4|30348.4|30367.1|30347.1|30370.9|30350.9|30367.1|30347.1|0
1598846700000|2020-08-31 04:05:00|30366|30346|30363.5|30343.5|30366|30346|30353.5|30333.5|2
1598847000000|2020-08-31 04:10:00|30361|30341|30351|30331|30361|30341|30346|30326|0
1598847300000|2020-08-31 04:15:00|30346|30326|30348.5|30328.5|30351|30331|30346|30326|2
1598847600000|2020-08-31 04:20:00|30349.6|30329.6|30361|30341|30361|30341|30349.6|30329.6|0
1598847900000|2020-08-31 04:25:00|30358.5|30338.5|30358.5|30338.5|30358.5|30338.5|30356|30336|0
1598848200000|2020-08-31 04:30:00|30357.4|30337.4|30371|30351|30376|30356|30356|30336|0
1598848500000|2020-08-31 04:35:00|30372.2|30352.2|30368.5|30348.5|30372.4|30352.4|30368.5|30348.5|0
1598848800000|2020-08-31 04:40:00|30369.7|30349.7|30371|30351|30371|30351|30369.7|30349.7|0
1598849100000|2020-08-31 04:45:00|30369.9|30349.9|30366|30346|30369.9|30349.9|30366|30346|0
1598849400000|2020-08-31 04:50:00|30366.1|30346.1|30366.1|30346.1|30366.1|30346.1|30366.1|30346.1|0
1598849700000|2020-08-31 04:55:00|30361.1|30341.1|30363.6|30343.6|30371.1|30351.1|30361.1|30341.1|0
1598850000000|2020-08-31 05:00:00|30362.4|30342.4|30381.1|30361.1|30381.1|30361.1|30361.1|30341.1|0
1598850300000|2020-08-31 05:05:00|30379.9|30359.9|30366.1|30346.1|30379.9|30359.9|30366.1|30346.1|0
1598850600000|2020-08-31 05:10:00|30365|30345|30351.1|30331.1|30366.1|30346.1|30351.1|30331.1|0
1598850900000|2020-08-31 05:15:00|30352.2|30332.2|30340|30320|30356.1|30336.1|30336.1|30316.1|0
1598851200000|2020-08-31 05:20:00|30338.8|30318.8|30356.1|30336.1|30356.1|30336.1|30338.6|30318.6|0
1598851500000|2020-08-31 05:25:00|30351.1|30331.1|30338.6|30318.6|30351.1|30331.1|30336.1|30316.1|0
1598851800000|2020-08-31 05:30:00|30337.5|30317.5|30356.1|30336.1|30366.1|30346.1|30336.1|30316.1|1
1598852100000|2020-08-31 05:35:00|30351.1|30331.1|30351.2|30331.2|30351.2|30331.2|30336.1|30316.1|0
1598852400000|2020-08-31 05:40:00|30346.2|30326.2|30361.2|30341.2|30366.2|30346.2|30338.7|30318.7|0
1598852700000|2020-08-31 05:45:00|30362.3|30342.3|30386.2|30366.2|30386.2|30366.2|30361.2|30341.2|0
1598853000000|2020-08-31 05:50:00|30381.2|30361.2|30381.2|30361.2|30383.7|30363.7|30368.7|30348.7|0
1598853300000|2020-08-31 05:55:00|30382.3|30362.3|30381.2|30361.2|30396.2|30376.2|30381.2|30361.2|0
1598853600000|2020-08-31 06:00:00|30382.3|30362.3|30361.2|30341.2|30386.2|30366.2|30361.2|30341.2|0
1598853900000|2020-08-31 06:05:00|30360.1|30340.1|30361.2|30341.2|30362.6|30342.6|30343.7|30323.7|0
1598854200000|2020-08-31 06:10:00|30360.1|30340.1|30353.7|30333.7|30361.2|30341.2|30351.2|30331.2|0
1598854500000|2020-08-31 06:15:00|30348.7|30328.7|30321.2|30301.2|30351.2|30331.2|30321.2|30301.2|0
1598854800000|2020-08-31 06:20:00|30319|30299|30316.3|30296.3|30326.2|30306.2|30316.2|30296.2|0
1598855100000|2020-08-31 06:25:00|30312.4|30292.4|30289.9|30269.9|30316.3|30296.3|30289.9|30269.9|10
1598855400000|2020-08-31 06:30:00|30291|30271|30302.4|30282.4|30302.4|30282.4|30272.4|30252.4|0
1598855700000|2020-08-31 06:35:00|30297.4|30277.4|30297.4|30277.4|30307.4|30287.4|30292.4|30272.4|0
1598856000000|2020-08-31 06:40:00|30299.7|30279.7|30312.4|30292.4|30312.4|30292.4|30299.7|30279.7|0
1598856300000|2020-08-31 06:45:00|30316.3|30296.3|30319.9|30299.9|30322.4|30302.4|30303.3|30283.3|0
1598856600000|2020-08-31 06:50:00|30322.4|30302.4|30289.7|30269.7|30322.4|30302.4|30287.2|30267.2|10
1598856900000|2020-08-31 06:55:00|30291.1|30271.1|30315|30295|30317.5|30297.5|30291.1|30271.1|0
1598857200000|2020-08-31 07:00:00|30312.5|30292.5|30327.9|30307.9|30327.9|30307.9|30292.5|30272.5|5
1598857500000|2020-08-31 07:05:00|30330.4|30310.4|30326.8|30306.8|30339.3|30319.3|30326.8|30306.8|17
1598857800000|2020-08-31 07:10:00|30328|30308|30327.1|30307.1|30331.8|30311.8|30305.7|30285.7|3
1598858100000|2020-08-31 07:15:00|30329.6|30309.6|30289.1|30269.1|30339.6|30319.6|30289.1|30269.1|1
1598858400000|2020-08-31 07:20:00|30287.7|30267.7|30254.1|30234.1|30287.7|30267.7|30254.1|30234.1|11
1598858700000|2020-08-31 07:25:00|30253|30233|30270.7|30250.7|30270.7|30250.7|30241.9|30221.9|3
1598859000000|2020-08-31 07:30:00|30268.2|30248.2|30260.7|30240.7|30275.7|30255.7|30260.7|30240.7|0
1598859300000|2020-08-31 07:35:00|30259.6|30239.6|30275.8|30255.8|30275.8|30255.8|30248.2|30228.2|0
1598859600000|2020-08-31 07:40:00|30276.9|30256.9|30270.8|30250.8|30293.3|30273.3|30270.8|30250.8|0
1598859900000|2020-08-31 07:45:00|30269.6|30249.6|30266.9|30246.9|30270.8|30250.8|30240.8|30220.8|0
1598860200000|2020-08-31 07:50:00|30270.8|30250.8|30290.8|30270.8|30290.8|30270.8|30269.4|30249.4|0
1598860500000|2020-08-31 07:55:00|30289.7|30269.7|30280.8|30260.8|30290.8|30270.8|30279.4|30259.4|0
1598860800000|2020-08-31 08:00:00|30278.3|30258.3|30275.8|30255.8|30303.3|30283.3|30275.8|30255.8|0
1598861100000|2020-08-31 08:05:00|30270.8|30250.8|30275.8|30255.8|30283.3|30263.3|30265.8|30245.8|0
1598861400000|2020-08-31 08:10:00|30270.8|30250.8|30275.8|30255.8|30275.8|30255.8|30265.8|30245.8|0
1598861700000|2020-08-31 08:15:00|30279.7|30259.7|30280.8|30260.8|30285.8|30265.8|30278.3|30258.3|0
1598862000000|2020-08-31 08:20:00|30285.8|30265.8|30372|30352|30372|30352|30285.8|30265.8|1
1598862300000|2020-08-31 08:25:00|30370.9|30350.9|30389.5|30369.5|30454.3|30434.3|30367|30347|9
1598862600000|2020-08-31 08:30:00|30390.6|30370.6|30382|30362|30399.5|30379.5|30367|30347|0
1598862900000|2020-08-31 08:35:00|30377|30357|30372|30352|30377|30357|30367|30347|0
1598863200000|2020-08-31 08:40:00|30374.5|30354.5|30379.5|30359.5|30397|30377|30374.5|30354.5|0
1598863500000|2020-08-31 08:45:00|30382|30362|30394.5|30374.5|30402|30382|30377|30357|0
1598863800000|2020-08-31 08:50:00|30392|30372|30387.1|30367.1|30392|30372|30372.1|30352.1|0
1598864100000|2020-08-31 08:55:00|30389.6|30369.6|30382.1|30362.1|30389.6|30369.6|30377.1|30357.1|0
1598864400000|2020-08-31 09:00:00|30387.1|30367.1|30377.1|30357.1|30390.7|30370.7|30372.1|30352.1|0
1598864700000|2020-08-31 09:05:00|30382.1|30362.1|30367.1|30347.1|30387.1|30367.1|30367.1|30347.1|0
1598865000000|2020-08-31 09:10:00|30362.1|30342.1|30357.1|30337.1|30362.1|30342.1|30352.1|30332.1|0
1598865300000|2020-08-31 09:15:00|30358.2|30338.2|30357.1|30337.1|30359.6|30339.6|30352.1|30332.1|0
1598865600000|2020-08-31 09:20:00|30354.6|30334.6|30374.6|30354.6|30377.1|30357.1|30354.6|30334.6|0
1598865900000|2020-08-31 09:25:00|30373.5|30353.5|30377.1|30357.1|30377.1|30357.1|30362.1|30342.1|0
1598866200000|2020-08-31 09:30:00|30379.6|30359.6|30387.1|30367.1|30387.1|30367.1|30379.6|30359.6|0
1598866500000|2020-08-31 09:35:00|30384.6|30364.6|30384.7|30364.7|30399.7|30379.7|30384.6|30364.6|0
1598867100000|2020-08-31 09:45:00|30383.5|30363.5|30377.2|30357.2|30383.5|30363.5|30377.2|30357.2|0
1598867400000|2020-08-31 09:50:00|30382.2|30362.2|30382.2|30362.2|30382.2|30362.2|30379.7|30359.7|0
1598867700000|2020-08-31 09:55:00|30381.1|30361.1|30367.2|30347.2|30381.1|30361.1|30367.2|30347.2|0
1598868000000|2020-08-31 10:00:00|30365.8|30345.8|30349.7|30329.7|30367.2|30347.2|30349.7|30329.7|0
1598868300000|2020-08-31 10:05:00|30350.8|30330.8|30362.2|30342.2|30362.2|30342.2|30348.3|30328.3|0
1598868600000|2020-08-31 10:10:00|30359.7|30339.7|30347.2|30327.2|30362.2|30342.2|30347.2|30327.2|0
1598868900000|2020-08-31 10:15:00|30345|30325|30350.9|30330.9|30350.9|30330.9|30342.2|30322.2|0
1598869200000|2020-08-31 10:20:00|30353.4|30333.4|30367.3|30347.3|30374.8|30354.8|30353.4|30333.4|0
1598869500000|2020-08-31 10:25:00|30369.5|30349.5|30372.3|30352.3|30372.3|30352.3|30369.5|30349.5|0
1598869800000|2020-08-31 10:30:00|30378.4|30358.4|30387.3|30367.3|30392.3|30372.3|30378.4|30358.4|0
1598870100000|2020-08-31 10:35:00|30389.5|30369.5|30407.3|30387.3|30408.4|30388.4|30389.5|30369.5|0
1598870400000|2020-08-31 10:40:00|30402.3|30382.3|30409.8|30389.8|30412.3|30392.3|30397.3|30377.3|0
1598870700000|2020-08-31 10:45:00|30410.9|30390.9|30426.2|30406.2|30428.4|30408.4|30406.2|30386.2|5
1598871000000|2020-08-31 10:50:00|30427.3|30407.3|30406.2|30386.2|30431.2|30411.2|30404.8|30384.8|0
1598871300000|2020-08-31 10:55:00|30403.7|30383.7|30406|30386|30407.3|30387.3|30399.6|30379.6|0
1598871600000|2020-08-31 11:00:00|30407.3|30387.3|30419.9|30399.9|30427.4|30407.4|30407.3|30387.3|0
1598871900000|2020-08-31 11:05:00|30421|30401|30424.9|30404.9|30427.4|30407.4|30404.6|30384.6|0
1598872200000|2020-08-31 11:10:00|30427.4|30407.4|30421.2|30401.2|30427.4|30407.4|30421.2|30401.2|1
1598872500000|2020-08-31 11:15:00|30426.2|30406.2|30446.3|30426.3|30451.3|30431.3|30421.3|30401.3|0
1598872800000|2020-08-31 11:20:00|30441.3|30421.3|30436.3|30416.3|30441.3|30421.3|30431.3|30411.3|0
1598873100000|2020-08-31 11:25:00|30437.4|30417.4|30447.4|30427.4|30452.4|30432.4|30437.4|30417.4|0
1598873400000|2020-08-31 11:30:00|30448.5|30428.5|30447.4|30427.4|30453.5|30433.5|30434.9|30414.9|0
1598873700000|2020-08-31 11:35:00|30449.9|30429.9|30453.6|30433.6|30454.9|30434.9|30449.9|30429.9|0
1598874000000|2020-08-31 11:40:00|30452.4|30432.4|30456.1|30436.1|30456.1|30436.1|30448.6|30428.6|0
1598874300000|2020-08-31 11:45:00|30452.4|30432.4|30457.5|30437.5|30457.5|30437.5|30452.4|30432.4|0
1598874600000|2020-08-31 11:50:00|30452.5|30432.5|30432.5|30412.5|30452.5|30432.5|30432.5|30412.5|0
1598874900000|2020-08-31 11:55:00|30427.5|30407.5|30437.5|30417.5|30440|30420|30427.5|30407.5|0
1598875200000|2020-08-31 12:00:00|30435.2|30415.2|30416.4|30396.4|30435.2|30415.2|30406.4|30386.4|10
1598875500000|2020-08-31 12:05:00|30417.5|30397.5|30396.4|30376.4|30421.4|30401.4|30386.4|30366.4|0
1598875800000|2020-08-31 12:10:00|30397.5|30377.5|30418.9|30398.9|30435.3|30415.3|30382.3|30362.3|2
1598876100000|2020-08-31 12:15:00|30416.6|30396.6|30420.3|30400.3|30420.3|30400.3|30410.3|30390.3|0
1598876400000|2020-08-31 12:20:00|30415.3|30395.3|30365.3|30345.3|30415.3|30395.3|30360.3|30340.3|9
1598876700000|2020-08-31 12:25:00|30364.2|30344.2|30360.3|30340.3|30375.3|30355.3|30355.3|30335.3|3
1598877000000|2020-08-31 12:30:00|30361.4|30341.4|30365.3|30345.3|30372.8|30352.8|30355.3|30335.3|0
1598877300000|2020-08-31 12:35:00|30360.3|30340.3|30358.9|30338.9|30379.2|30359.2|30355.3|30335.3|1
1598877600000|2020-08-31 12:40:00|30360.3|30340.3|30374.2|30354.2|30374.2|30354.2|30360.3|30340.3|0
1598877900000|2020-08-31 12:45:00|30371.7|30351.7|30382.6|30362.6|30389.2|30369.2|30369.2|30349.2|5
1598878200000|2020-08-31 12:50:00|30378.1|30358.1|30394.2|30374.2|30400.4|30380.4|30375.3|30355.3|0
1598878500000|2020-08-31 12:55:00|30391.5|30371.5|30406.7|30386.7|30406.7|30386.7|30389.2|30369.2|1
1598878800000|2020-08-31 13:00:00|30404.2|30384.2|30396.8|30376.8|30409.2|30389.2|30374.3|30354.3|0
1598879100000|2020-08-31 13:05:00|30399.3|30379.3|30410.4|30390.4|30435.4|30415.4|30389.3|30369.3|5
1598879400000|2020-08-31 13:10:00|30412.9|30392.9|30445.7|30425.7|30454.3|30434.3|30412.9|30392.9|14
1598879700000|2020-08-31 13:15:00|30444.3|30424.3|30489.3|30469.3|30492.9|30472.9|30444.3|30424.3|5
1598880000000|2020-08-31 13:20:00|30491.8|30471.8|30447.1|30427.1|30494.3|30474.3|30444.3|30424.3|10
1598880300000|2020-08-31 13:25:00|30448.2|30428.2|30418.2|30398.2|30458.2|30438.2|30403.2|30383.2|0
1598880600000|2020-08-31 13:30:00|30417.1|30397.1|30366|30346|30417.1|30397.1|30366|30346|2
1598880900000|2020-08-31 13:35:00|30364.8|30344.8|30319.3|30299.3|30364.8|30344.8|30304.3|30284.3|4
1598881200000|2020-08-31 13:40:00|30314.3|30294.3|30334.3|30314.3|30350.7|30330.7|30296.8|30276.8|3
1598881500000|2020-08-31 13:45:00|30330.5|30310.5|30324.1|30304.1|30349.4|30329.4|30288|30268|4
1598881800000|2020-08-31 13:50:00|30320.5|30300.5|30302.7|30282.7|30327.7|30307.7|30292.7|30272.7|14
1598882100000|2020-08-31 13:55:00|30307.7|30287.7|30301|30281|30307.7|30287.7|30285.2|30265.2|26
1598882400000|2020-08-31 14:00:00|30299.9|30279.9|30349.9|30329.9|30357.4|30337.4|30283.8|30263.8|28
1598882700000|2020-08-31 14:05:00|30348.8|30328.8|30348.8|30328.8|30348.8|30328.8|30321|30301|0
1598883000000|2020-08-31 14:10:00|30350.2|30330.2|30348.8|30328.8|30363.8|30343.8|30343.8|30323.8|10
1598883300000|2020-08-31 14:15:00|30343.8|30323.8|30390.5|30370.5|30395.5|30375.5|30343.8|30323.8|10
1598883600000|2020-08-31 14:20:00|30393|30373|30400.5|30380.5|30418|30398|30388|30368|1
1598883900000|2020-08-31 14:25:00|30401.6|30381.6|30433.2|30413.2|30433.2|30413.2|30385.5|30365.5|1
1598884200000|2020-08-31 14:30:00|30434.4|30414.4|30472.7|30452.7|30477.7|30457.7|30430.5|30410.5|10
1598884500000|2020-08-31 14:35:00|30474.1|30454.1|30481.6|30461.6|30491.4|30471.4|30455.2|30435.2|0
1598884800000|2020-08-31 14:40:00|30484.1|30464.1|30428.3|30408.3|30484.1|30464.1|30425.5|30405.5|5
1598885100000|2020-08-31 14:45:00|30429.4|30409.4|30450.5|30430.5|30463|30443|30425.5|30405.5|0
1598885400000|2020-08-31 14:50:00|30455.5|30435.5|30480.6|30460.6|30490.5|30470.5|30455.5|30435.5|0
1598885700000|2020-08-31 14:55:00|30485.6|30465.6|30485.6|30465.6|30515.6|30495.6|30480.6|30460.6|0
1598886000000|2020-08-31 15:00:00|30484.4|30464.4|30515.6|30495.6|30540.6|30520.6|30473.1|30453.1|1
1598886300000|2020-08-31 15:05:00|30513.1|30493.1|30499.5|30479.5|30528.1|30508.1|30498.1|30478.1|0
1598886600000|2020-08-31 15:10:00|30498.4|30478.4|30488.4|30468.4|30500.6|30480.6|30480.6|30460.6|52
1598886900000|2020-08-31 15:15:00|30493.4|30473.4|30508.4|30488.4|30523.4|30503.4|30493.4|30473.4|2
1598887200000|2020-08-31 15:20:00|30504.8|30484.8|30475.6|30455.6|30504.8|30484.8|30458.4|30438.4|15
1598887500000|2020-08-31 15:25:00|30479.2|30459.2|30464.3|30444.3|30483.1|30463.1|30435.6|30415.6|13
1598887800000|2020-08-31 15:30:00|30465.6|30445.6|30459.3|30439.3|30475.6|30455.6|30435.7|30415.7|1
1598888100000|2020-08-31 15:35:00|30460.7|30440.7|30468.2|30448.2|30479.3|30459.3|30453.4|30433.4|60
1598888400000|2020-08-31 15:40:00|30466.8|30446.8|30490.7|30470.7|30495.7|30475.7|30465.7|30445.7|2
1598888700000|2020-08-31 15:45:00|30495.7|30475.7|30480.7|30460.7|30505.7|30485.7|30475.7|30455.7|0
1598889000000|2020-08-31 15:50:00|30475.7|30455.7|30490.7|30470.7|30495.7|30475.7|30475.7|30455.7|0
1598889300000|2020-08-31 15:55:00|30489.6|30469.6|30475.7|30455.7|30490.7|30470.7|30475.7|30455.7|0
1598889600000|2020-08-31 16:00:00|30478|30458|30511.3|30491.3|30521.3|30501.3|30475.7|30455.7|28
1598889900000|2020-08-31 16:05:00|30512.7|30492.7|30530.2|30510.2|30545.2|30525.2|30512.7|30492.7|0
1598890200000|2020-08-31 16:10:00|30531.3|30511.3|30543.6|30523.6|30562.5|30542.5|30531.3|30511.3|36
1598890500000|2020-08-31 16:15:00|30541.1|30521.1|30562.5|30542.5|30562.5|30542.5|30541.1|30521.1|11
1598890800000|2020-08-31 16:20:00|30565|30545|30562.5|30542.5|30575.2|30555.2|30552.5|30532.5|16
1598891100000|2020-08-31 16:25:00|30561.4|30541.4|30577.5|30557.5|30577.5|30557.5|30552.5|30532.5|24
1598891400000|2020-08-31 16:30:00|30578.6|30558.6|30587.5|30567.5|30591.4|30571.4|30567.5|30547.5|5
1598891700000|2020-08-31 16:35:00|30586.4|30566.4|30575.3|30555.3|30586.4|30566.4|30572.5|30552.5|5
1598892000000|2020-08-31 16:40:00|30572.5|30552.5|30557.5|30537.5|30572.5|30552.5|30550|30530|6
1598892300000|2020-08-31 16:45:00|30553.7|30533.7|30552.6|30532.6|30567.5|30547.5|30542.5|30522.5|11
1598892600000|2020-08-31 16:50:00|30550.1|30530.1|30549.8|30529.8|30559.8|30539.8|30544.8|30524.8|18
1598892900000|2020-08-31 16:55:00|30544.8|30524.8|30528.7|30508.7|30549.8|30529.8|30523.7|30503.7|2
1598893200000|2020-08-31 17:00:00|30523.7|30503.7|30505.6|30485.6|30523.7|30503.7|30488.1|30468.1|81
1598893500000|2020-08-31 17:05:00|30508.1|30488.1|30478.1|30458.1|30508.1|30488.1|30478.1|30458.1|0
1598893800000|2020-08-31 17:10:00|30475.6|30455.6|30480.6|30460.6|30483.1|30463.1|30468.1|30448.1|3
1598894100000|2020-08-31 17:15:00|30483.1|30463.1|30497|30477|30500.7|30480.7|30483.1|30463.1|0
1598894400000|2020-08-31 17:20:00|30498.2|30478.2|30488.2|30468.2|30500.4|30480.4|30485.7|30465.7|0
1598894700000|2020-08-31 17:25:00|30485.7|30465.7|30493.2|30473.2|30495.7|30475.7|30485.7|30465.7|1
1598895000000|2020-08-31 17:30:00|30488.2|30468.2|30498.2|30478.2|30503.2|30483.2|30480.7|30460.7|0
1598895300000|2020-08-31 17:35:00|30493.2|30473.2|30476|30456|30493.2|30473.2|30473.5|30453.5|7
1598895600000|2020-08-31 17:40:00|30472.1|30452.1|30482.1|30462.1|30484.6|30464.6|30472.1|30452.1|13
1598895900000|2020-08-31 17:45:00|30484.6|30464.6|30482.1|30462.1|30492.1|30472.1|30482.1|30462.1|0
1598896200000|2020-08-31 17:50:00|30483.5|30463.5|30493.2|30473.2|30498|30478|30481|30461|44
1598896500000|2020-08-31 17:55:00|30491|30471|30487.1|30467.1|30494.4|30474.4|30487.1|30467.1|9
1598896800000|2020-08-31 18:00:00|30482.1|30462.1|30474.7|30454.7|30482.1|30462.1|30472.2|30452.2|1
1598897100000|2020-08-31 18:05:00|30472.2|30452.2|30472.2|30452.2|30477.2|30457.2|30462.2|30442.2|0
1598897400000|2020-08-31 18:10:00|30477.2|30457.2|30472.2|30452.2|30479.7|30459.7|30472.2|30452.2|3
1598897700000|2020-08-31 18:15:00|30467.2|30447.2|30462.2|30442.2|30472.2|30452.2|30460.8|30440.8|0
1598898000000|2020-08-31 18:20:00|30463.6|30443.6|30467.2|30447.2|30472.2|30452.2|30460|30440|0
1598898300000|2020-08-31 18:25:00|30471.1|30451.1|30467.2|30447.2|30471.1|30451.1|30462.2|30442.2|0
1598898600000|2020-08-31 18:30:00|30466.1|30446.1|30468.6|30448.6|30468.6|30448.6|30461.1|30441.1|0
1598898900000|2020-08-31 18:35:00|30466.1|30446.1|30476.1|30456.1|30476.1|30456.1|30466.1|30446.1|0
1598899200000|2020-08-31 18:40:00|30478.6|30458.6|30486.1|30466.1|30486.1|30466.1|30478.6|30458.6|0
1598899500000|2020-08-31 18:45:00|30486.2|30466.2|30483.4|30463.4|30486.2|30466.2|30482.3|30462.3|2
1598899800000|2020-08-31 18:50:00|30484.5|30464.5|30487.3|30467.3|30487.3|30467.3|30484.5|30464.5|19
1598900100000|2020-08-31 18:55:00|30488.4|30468.4|30482.3|30462.3|30488.4|30468.4|30482.3|30462.3|3
1598900400000|2020-08-31 19:00:00|30481.2|30461.2|30462.3|30442.3|30482.3|30462.3|30459.8|30439.8|0
1598900700000|2020-08-31 19:05:00|30467.3|30447.3|30477.3|30457.3|30477.3|30457.3|30464.8|30444.8|0
1598901000000|2020-08-31 19:10:00|30472.3|30452.3|30468.7|30448.7|30477.3|30457.3|30467.3|30447.3|0
1598901300000|2020-08-31 19:15:00|30472.3|30452.3|30457.4|30437.4|30472.3|30452.3|30457.3|30437.3|0
1598901600000|2020-08-31 19:20:00|30454.9|30434.9|30462.4|30442.4|30462.4|30442.4|30444.9|30424.9|55
1598901900000|2020-08-31 19:25:00|30463.5|30443.5|30472.4|30452.4|30477.4|30457.4|30459.9|30439.9|9
1598902200000|2020-08-31 19:30:00|30471.3|30451.3|30469.9|30449.9|30473.5|30453.5|30467.4|30447.4|7
1598902500000|2020-08-31 19:35:00|30472.4|30452.4|30477.4|30457.4|30479.9|30459.9|30472.4|30452.4|0
1598902800000|2020-08-31 19:40:00|30474.9|30454.9|30472.1|30452.1|30476|30456|30459.9|30439.9|1
1598903100000|2020-08-31 19:45:00|30474.6|30454.6|30486|30466|30491|30471|30473.5|30453.5|0
1598903400000|2020-08-31 19:50:00|30483.5|30463.5|30471.1|30451.1|30493.6|30473.6|30471.1|30451.1|2
1598903700000|2020-08-31 19:55:00|30469.9|30449.9|30445.2|30425.2|30478.6|30458.6|30445.2|30425.2|1
1598904000000|2020-08-31 20:00:00|30443|30423|30452.7|30432.7|30455.2|30435.2|30440.2|30420.2|29
1598904300000|2020-08-31 20:05:00|30455.2|30435.2|30449.1|30429.1|30455.2|30435.2|30449.1|30429.1|0
1598904600000|2020-08-31 20:10:00|30445.3|30425.3|30436.4|30416.4|30445.3|30425.3|30433.9|30413.9|40
1598904900000|2020-08-31 20:15:00|30435.3|30415.3|30435.3|30415.3|30436.4|30416.4|30435.3|30415.3|0
1598905200000|2020-08-31 20:20:00|30436.4|30416.4|30426.4|30406.4|30436.4|30416.4|30426.4|30406.4|0
1598905500000|2020-08-31 20:25:00|30427.5|30407.5|30432.5|30412.5|30432.5|30412.5|30426.4|30406.4|1
1598905800000|2020-08-31 20:30:00|30433.6|30413.6|30430.3|30410.3|30436.4|30416.4|30427.8|30407.8|0
1598906100000|2020-08-31 20:35:00|30431.4|30411.4|30436.4|30416.4|30436.4|30416.4|30431.4|30411.4|0
1598906400000|2020-08-31 20:40:00|30435.3|30415.3|30435.3|30415.3|30435.3|30415.3|30435.3|30415.3|0
1598906700000|2020-08-31 20:45:00|30434|30414|30440.4|30420.4|30446.5|30426.5|30434|30414|8
1598907000000|2020-08-31 20:50:00|30438.1|30418.1|30444.3|30424.3|30444.3|30424.3|30433.1|30413.1|0
1598907300000|2020-08-31 20:55:00|30439.3|30419.3|30433.2|30413.2|30439.3|30419.3|30425.7|30405.7|4
1598911200000|2020-08-31 22:00:00|30424.2|30404.2|30446.9|30426.9|30446.9|30426.9|30424.2|30404.2|1
1598911500000|2020-08-31 22:05:00|30449.4|30429.4|30453.3|30433.3|30453.3|30433.3|30449.4|30429.4|0
1598911800000|2020-08-31 22:10:00|30454.4|30434.4|30430|30410|30458|30438|30430|30410|1
1598912100000|2020-08-31 22:15:00|30428.9|30408.9|30423.9|30403.9|30428.9|30408.9|30418.9|30398.9|7
1598912400000|2020-08-31 22:20:00|30425|30405|30410|30390|30427.5|30407.5|30410|30390|1
1598912700000|2020-08-31 22:25:00|30412.5|30392.5|30420|30400|30420|30400|30410|30390|0
1598913000000|2020-08-31 22:30:00|30417.5|30397.5|30425|30405|30425|30405|30415|30395|0
1598913300000|2020-08-31 22:35:00|30422.5|30402.5|30432.5|30412.5|30432.5|30412.5|30420|30400|0
1598913600000|2020-08-31 22:40:00|30435|30415|30435.1|30415.1|30440.1|30420.1|30435|30415|0
1598913900000|2020-08-31 22:45:00|30437.6|30417.6|30435.1|30415.1|30440.1|30420.1|30435.1|30415.1|0
1598914200000|2020-08-31 22:50:00|30440.1|30420.1|30434|30414|30440.1|30420.1|30434|30414|0
1598914500000|2020-08-31 22:55:00|30435.1|30415.1|30435.1|30415.1|30435.1|30415.1|30430.1|30410.1|0
1598914800000|2020-08-31 23:00:00|30436.2|30416.2|30437.6|30417.6|30445.1|30425.1|30435.1|30415.1|0
1598915100000|2020-08-31 23:05:00|30440.1|30420.1|30437.6|30417.6|30440.1|30420.1|30435.1|30415.1|0
1598915400000|2020-08-31 23:10:00|30438.7|30418.7|30422.6|30402.6|30440.1|30420.1|30420.1|30400.1|0
1598915700000|2020-08-31 23:15:00|30423.7|30403.7|30440.1|30420.1|30440.1|30420.1|30423.7|30403.7|0
1598916000000|2020-08-31 23:20:00|30442.6|30422.6|30440.1|30420.1|30445.1|30425.1|30440.1|30420.1|0
1598916300000|2020-08-31 23:25:00|30440.2|30420.2|30440.2|30420.2|30440.2|30420.2|30440.2|30420.2|0
1598916600000|2020-08-31 23:30:00|30435.2|30415.2|30450.2|30430.2|30450.2|30430.2|30435.2|30415.2|7
1598916900000|2020-08-31 23:35:00|30452.7|30432.7|30465.2|30445.2|30465.2|30445.2|30450.2|30430.2|0
1598917200000|2020-08-31 23:40:00|30466.3|30446.3|30453.8|30433.8|30471.3|30451.3|30451.3|30431.3|0
1598917500000|2020-08-31 23:45:00|30451.3|30431.3|30446.3|30426.3|30451.3|30431.3|30443.8|30423.8|0
1598917800000|2020-08-31 23:50:00|30448.8|30428.8|30441.3|30421.3|30448.8|30428.8|30436.3|30416.3|0
1598918100000|2020-08-31 23:55:00|30443.8|30423.8|30421.3|30401.3|30445.2|30425.2|30421.3|30401.3|0
1598918400000|2020-09-01 00:00:00|30397.7|30377.7|30425.2|30405.2|30435.2|30415.2|30395.2|30375.2|2
1598918700000|2020-09-01 00:05:00|30427.7|30407.7|30445.2|30425.2|30445.2|30425.2|30427.7|30407.7|0
1598919000000|2020-09-01 00:10:00|30440.2|30420.2|30440.3|30420.3|30447.7|30427.7|30427.8|30407.8|0
1598919300000|2020-09-01 00:15:00|30435.3|30415.3|30430.3|30410.3|30436.4|30416.4|30416.4|30396.4|0
1598919600000|2020-09-01 00:20:00|30432.5|30412.5|30430.3|30410.3|30437.8|30417.8|30425.3|30405.3|0
1598919900000|2020-09-01 00:25:00|30432.8|30412.8|30425.3|30405.3|30435.3|30415.3|30417.8|30397.8|0
1598920200000|2020-09-01 00:30:00|30426.4|30406.4|30430.3|30410.3|30430.3|30410.3|30425.3|30405.3|0
1598920500000|2020-09-01 00:35:00|30427.8|30407.8|30407.8|30387.8|30430.3|30410.3|30400.3|30380.3|0
1598920800000|2020-09-01 00:40:00|30408.9|30388.9|30390.3|30370.3|30412.8|30392.8|30390.3|30370.3|0
1598921100000|2020-09-01 00:45:00|30392.8|30372.8|30409.2|30389.2|30415.3|30395.3|30392.8|30372.8|0
1598921400000|2020-09-01 00:50:00|30406.7|30386.7|30379.2|30359.2|30409.2|30389.2|30374.2|30354.2|0
1598921700000|2020-09-01 00:55:00|30380.3|30360.3|30394.3|30374.3|30394.3|30374.3|30379.2|30359.2|0
1598922000000|2020-09-01 01:00:00|30389.3|30369.3|30411.8|30391.8|30460.4|30440.4|30388.2|30368.2|0
1598922300000|2020-09-01 01:05:00|30414.3|30394.3|30469.3|30449.3|30479.3|30459.3|30414.3|30394.3|0
1598922600000|2020-09-01 01:10:00|30474.3|30454.3|30434.3|30414.3|30474.3|30454.3|30429.3|30409.3|0
1598922900000|2020-09-01 01:15:00|30431.8|30411.8|30434.3|30414.3|30439.3|30419.3|30409.3|30389.3|0
1598923200000|2020-09-01 01:20:00|30436.5|30416.5|30398.2|30378.2|30437.1|30417.1|30391.8|30371.8|0
1598923500000|2020-09-01 01:25:00|30399.3|30379.3|30429.3|30409.3|30434.3|30414.3|30399.3|30379.3|0
1598923800000|2020-09-01 01:30:00|30431.8|30411.8|30414.3|30394.3|30450.4|30430.4|30414.3|30394.3|0
1598924100000|2020-09-01 01:35:00|30416.8|30396.8|30459.3|30439.3|30459.3|30439.3|30414.3|30394.3|0
1598924400000|2020-09-01 01:40:00|30456.8|30436.8|30451.9|30431.9|30471.9|30451.9|30449.4|30429.4|0
1598924700000|2020-09-01 01:45:00|30454.4|30434.4|30466.9|30446.9|30469.4|30449.4|30450.5|30430.5|0
1598925000000|2020-09-01 01:50:00|30465.8|30445.8|30459.4|30439.4|30469.4|30449.4|30456.9|30436.9|0
1598925300000|2020-09-01 01:55:00|30460.5|30440.5|30478.3|30458.3|30489.4|30469.4|30459.4|30439.4|0
1598925600000|2020-09-01 02:00:00|30476.9|30456.9|30499.4|30479.4|30499.4|30479.4|30471.9|30451.9|0
1598925900000|2020-09-01 02:05:00|30500.5|30480.5|30494.4|30474.4|30511.9|30491.9|30494.4|30474.4|0
1598926200000|2020-09-01 02:10:00|30496.9|30476.9|30493.3|30473.3|30504.4|30484.4|30489.4|30469.4|0
1598926500000|2020-09-01 02:15:00|30491.9|30471.9|30484.4|30464.4|30496.9|30476.9|30479.4|30459.4|0
1598926800000|2020-09-01 02:20:00|30486.9|30466.9|30490.5|30470.5|30490.5|30470.5|30479.4|30459.4|0
1598927100000|2020-09-01 02:25:00|30491.6|30471.6|30489.5|30469.5|30492|30472|30479.5|30459.5|3
1598927400000|2020-09-01 02:30:00|30490.6|30470.6|30494.2|30474.2|30507|30487|30488.1|30468.1|12
1598927700000|2020-09-01 02:35:00|30491.7|30471.7|30516.7|30496.7|30524.5|30504.5|30489.2|30469.2|0
1598928000000|2020-09-01 02:40:00|30518.1|30498.1|30556.7|30536.7|30556.7|30536.7|30511.7|30491.7|0
1598928300000|2020-09-01 02:45:00|30551.7|30531.7|30530.6|30510.6|30556.7|30536.7|30525.6|30505.6|0
1598928600000|2020-09-01 02:50:00|30531.7|30511.7|30550.6|30530.6|30555.6|30535.6|30525.6|30505.6|1
1598928900000|2020-09-01 02:55:00|30551.7|30531.7|30555.6|30535.6|30556.7|30536.7|30538.1|30518.1|0
1598929200000|2020-09-01 03:00:00|30556.7|30536.7|30570.6|30550.6|30571.7|30551.7|30555.6|30535.6|0
1598929500000|2020-09-01 03:05:00|30571.7|30551.7|30570.6|30550.6|30575.6|30555.6|30565.6|30545.6|0
1598929800000|2020-09-01 03:10:00|30569.6|30549.6|30573.2|30553.2|30585.7|30565.7|30565.6|30545.6|0
1598930100000|2020-09-01 03:15:00|30575.7|30555.7|30595.7|30575.7|30595.7|30575.7|30570.7|30550.7|0
1598930400000|2020-09-01 03:20:00|30598.2|30578.2|30585.7|30565.7|30600.7|30580.7|30575.7|30555.7|0
1598930700000|2020-09-01 03:25:00|30580.7|30560.7|30600.7|30580.7|30600.7|30580.7|30575.7|30555.7|0
1598931000000|2020-09-01 03:30:00|30599.3|30579.3|30595.4|30575.4|30605.7|30585.7|30592.9|30572.9|0
1598931300000|2020-09-01 03:35:00|30594.3|30574.3|30589|30569|30596.8|30576.8|30580.4|30560.4|4
1598931600000|2020-09-01 03:40:00|30590.1|30570.1|30592.9|30572.9|30597.9|30577.9|30587.9|30567.9|0
1598931900000|2020-09-01 03:45:00|30590.4|30570.4|30592.9|30572.9|30595.4|30575.4|30590.4|30570.4|0
1598932200000|2020-09-01 03:50:00|30595.4|30575.4|30597.9|30577.9|30597.9|30577.9|30592.9|30572.9|0
1598932500000|2020-09-01 03:55:00|30599|30579|30598|30578|30602.9|30582.9|30597.9|30577.9|0
1598932800000|2020-09-01 04:00:00|30595.5|30575.5|30593|30573|30598|30578|30589.4|30569.4|0
1598933100000|2020-09-01 04:05:00|30590.5|30570.5|30593|30573|30593|30573|30588|30568|0
1598933400000|2020-09-01 04:10:00|30595.5|30575.5|30615.5|30595.5|30616.9|30596.9|30595.5|30575.5|0
1598933700000|2020-09-01 04:15:00|30616.9|30596.9|30608|30588|30618|30598|30605.5|30585.5|0
1598934000000|2020-09-01 04:20:00|30609.1|30589.1|30603|30583|30610.5|30590.5|30603|30583|0
1598934300000|2020-09-01 04:25:00|30598|30578|30603|30583|30603|30583|30598|30578|0
1598934600000|2020-09-01 04:30:00|30605.5|30585.5|30613|30593|30618|30598|30603|30583|0
1598934900000|2020-09-01 04:35:00|30608|30588|30610.5|30590.5|30618|30598|30603|30583|0
1598935200000|2020-09-01 04:40:00|30613|30593|30613.1|30593.1|30618.1|30598.1|30608.1|30588.1|0
1598935500000|2020-09-01 04:45:00|30611.7|30591.7|30608.1|30588.1|30611.7|30591.7|30608.1|30588.1|0
1598935800000|2020-09-01 04:50:00|30610.6|30590.6|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936100000|2020-09-01 04:55:00|30609.2|30589.2|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936400000|2020-09-01 05:00:00|30610.6|30590.6|30615.9|30595.9|30623.4|30603.4|30610.6|30590.6|3
1598936700000|2020-09-01 05:05:00|30620.9|30600.9|30608.4|30588.4|30620.9|30600.9|30608.4|30588.4|1
1598937000000|2020-09-01 05:10:00|30610.9|30590.9|30605.9|30585.9|30610.9|30590.9|30605.9|30585.9|0
1598937300000|2020-09-01 05:15:00|30609.8|30589.8|30618.4|30598.4|30620.9|30600.9|30605.9|30585.9|0
1598937600000|2020-09-01 05:20:00|30615.9|30595.9|30613.5|30593.5|30616|30596|30610.9|30590.9|0
1598937900000|2020-09-01 05:25:00|30614.5|30594.5|30618.5|30598.5|30621|30601|30614.5|30594.5|0
1598938200000|2020-09-01 05:30:00|30617.1|30597.1|30649.9|30629.9|30649.9|30629.9|30577.1|30557.1|1
1598938500000|2020-09-01 05:35:00|30652.7|30632.7|30667.4|30647.4|30694.9|30674.9|30652.7|30632.7|0
1598938800000|2020-09-01 05:40:00|30664.9|30644.9|30624.9|30604.9|30669.9|30649.9|30619.9|30599.9|0
1598939100000|2020-09-01 05:45:00|30623.8|30603.8|30659.9|30639.9|30663.5|30643.5|30619.9|30599.9|0
1598939400000|2020-09-01 05:50:00|30654.9|30634.9|30668.5|30648.5|30684.9|30664.9|30651.3|30631.3|0
1598939700000|2020-09-01 05:55:00|30669.9|30649.9|30675.2|30655.2|30697.4|30677.4|30659.9|30639.9|0
1598940000000|2020-09-01 06:00:00|30676.3|30656.3|30654.9|30634.9|30676.3|30656.3|30629.9|30609.9|0
1598940300000|2020-09-01 06:05:00|30657.1|30637.1|30670|30650|30670|30650|30635|30615|0
1598940600000|2020-09-01 06:10:00|30672.5|30652.5|30725|30705|30730|30710|30665|30645|0
1598940900000|2020-09-01 06:15:00|30727.5|30707.5|30765|30745|30777.5|30757.5|30727.5|30707.5|0
1598941200000|2020-09-01 06:20:00|30761.4|30741.4|30716.1|30696.1|30767.5|30747.5|30716.1|30696.1|0
1598941500000|2020-09-01 06:25:00|30715|30695|30716.1|30696.1|30730|30710|30705|30685|4
1598941800000|2020-09-01 06:30:00|30721.1|30701.1|30731.1|30711.1|30736.1|30716.1|30711.1|30691.1|0
1598942100000|2020-09-01 06:35:00|30732.5|30712.5|30746.1|30726.1|30746.1|30726.1|30723.6|30703.6|0
1598942400000|2020-09-01 06:40:00|30748.6|30728.6|30761.1|30741.1|30761.1|30741.1|30731.1|30711.1|0
1598942700000|2020-09-01 06:45:00|30758.9|30738.9|30751.1|30731.1|30761.1|30741.1|30746.1|30726.1|0
1598943000000|2020-09-01 06:50:00|30752.2|30732.2|30803.7|30783.7|30808.7|30788.7|30751.1|30731.1|0
1598943300000|2020-09-01 06:55:00|30806.2|30786.2|30852.3|30832.3|30852.3|30832.3|30793.7|30773.7|0
1598943600000|2020-09-01 07:00:00|30849.8|30829.8|30840.1|30820.1|30866.2|30846.2|30821.2|30801.2|0
1598943900000|2020-09-01 07:05:00|30837.6|30817.6|30812.6|30792.6|30851.2|30831.2|30811.2|30791.2|0
1598944200000|2020-09-01 07:10:00|30811.2|30791.2|30788.7|30768.7|30826.2|30806.2|30786.2|30766.2|0
1598944500000|2020-09-01 07:15:00|30789.8|30769.8|30811.2|30791.2|30821.2|30801.2|30789.8|30769.8|0
1598944800000|2020-09-01 07:20:00|30813.7|30793.7|30836.2|30816.2|30841.2|30821.2|30813.7|30793.7|0
1598945100000|2020-09-01 07:25:00|30838.7|30818.7|30806.2|30786.2|30846.2|30826.2|30806.2|30786.2|0
1598945400000|2020-09-01 07:30:00|30807.3|30787.3|30756.2|30736.2|30823.7|30803.7|30753.4|30733.4|0
1598945700000|2020-09-01 07:35:00|30758.7|30738.7|30748.8|30728.8|30766.2|30746.2|30741.2|30721.2|0
1598946000000|2020-09-01 07:40:00|30751.3|30731.3|30726.3|30706.3|30762.7|30742.7|30696.3|30676.3|3
1598946300000|2020-09-01 07:45:00|30727.4|30707.4|30738.8|30718.8|30743.8|30723.8|30708.8|30688.8|0
1598946600000|2020-09-01 07:50:00|30739.9|30719.9|30711.3|30691.3|30742.4|30722.4|30711.3|30691.3|0
1598946900000|2020-09-01 07:55:00|30712.4|30692.4|30729.9|30709.9|30742.4|30722.4|30706.3|30686.3|0
1598947200000|2020-09-01 08:00:00|30731.3|30711.3|30678.8|30658.8|30736.3|30716.3|30676.3|30656.3|0
1598947500000|2020-09-01 08:05:00|30676.3|30656.3|30668.8|30648.8|30681.3|30661.3|30653.8|30633.8|0
1598947800000|2020-09-01 08:10:00|30666.3|30646.3|30666.3|30646.3|30696.3|30676.3|30661.3|30641.3|0
1598948100000|2020-09-01 08:15:00|30665.2|30645.2|30651.3|30631.3|30681.3|30661.3|30646.3|30626.3|0
1598948400000|2020-09-01 08:20:00|30649.9|30629.9|30621.4|30601.4|30655.3|30635.3|30616.4|30596.4|1
1598948700000|2020-09-01 08:25:00|30622.4|30602.4|30601.4|30581.4|30638.9|30618.9|30598.9|30578.9|1
1598949000000|2020-09-01 08:30:00|30606.4|30586.4|30596.4|30576.4|30606.4|30586.4|30591.4|30571.4|0
1598949300000|2020-09-01 08:35:00|30595.3|30575.3|30566.4|30546.4|30601.4|30581.4|30561.4|30541.4|0
1598949600000|2020-09-01 08:40:00|30561.4|30541.4|30566.4|30546.4|30578.9|30558.9|30548.9|30528.9|0
1598949900000|2020-09-01 08:45:00|30561.4|30541.4|30577.8|30557.8|30583.9|30563.9|30561.4|30541.4|0
1598950200000|2020-09-01 08:50:00|30576.4|30556.4|30566.4|30546.4|30595.3|30575.3|30566.4|30546.4|0
1598950500000|2020-09-01 08:55:00|30565.3|30545.3|30559.3|30539.3|30565.3|30545.3|30546.4|30526.4|3
1598950800000|2020-09-01 09:00:00|30560.3|30540.3|30577.5|30557.5|30577.5|30557.5|30555.3|30535.3|5
1598951100000|2020-09-01 09:05:00|30575|30555|30570.8|30550.8|30578.6|30558.6|30558.6|30538.6|12
1598951400000|2020-09-01 09:10:00|30569.7|30549.7|30590.8|30570.8|30590.8|30570.8|30564.4|30544.4|6
1598951700000|2020-09-01 09:15:00|30591.9|30571.9|30590.8|30570.8|30597.2|30577.2|30584.4|30564.4|12
1598952000000|2020-09-01 09:20:00|30593.3|30573.3|30591.9|30571.9|30600.8|30580.8|30588.3|30568.3|97
1598952300000|2020-09-01 09:25:00|30590.8|30570.8|30588.4|30568.4|30595.9|30575.9|30588.4|30568.4|3
1598952600000|2020-09-01 09:30:00|30589.4|30569.4|30590.9|30570.9|30590.9|30570.9|30583.4|30563.4|0
1598952900000|2020-09-01 09:35:00|30595.9|30575.9|30598.4|30578.4|30602|30582|30593.4|30573.4|0
1598953200000|2020-09-01 09:40:00|30593.4|30573.4|30575.9|30555.9|30593.4|30573.4|30574.5|30554.5|0
1598953500000|2020-09-01 09:45:00|30578.4|30558.4|30569.8|30549.8|30578.4|30558.4|30564.8|30544.8|0
1598953800000|2020-09-01 09:50:00|30564.8|30544.8|30559.8|30539.8|30569.8|30549.8|30559.8|30539.8|0
1598954100000|2020-09-01 09:55:00|30558.7|30538.7|30524.8|30504.8|30559.8|30539.8|30519.8|30499.8|0
1598954400000|2020-09-01 10:00:00|30527.3|30507.3|30494.8|30474.8|30529.8|30509.8|30494.8|30474.8|3
1598954700000|2020-09-01 10:05:00|30492.3|30472.3|30509.9|30489.9|30510.9|30490.9|30489.8|30469.8|0
1598955000000|2020-09-01 10:10:00|30512|30492|30509.9|30489.9|30514.9|30494.9|30502.4|30482.4|0
1598955300000|2020-09-01 10:15:00|30512.4|30492.4|30534.9|30514.9|30534.9|30514.9|30509.9|30489.9|0
1598955600000|2020-09-01 10:20:00|30533.8|30513.8|30547.4|30527.4|30549.9|30529.9|30529.9|30509.9|0
1598955900000|2020-09-01 10:25:00|30546.3|30526.3|30556.3|30536.3|30559.9|30539.9|30543.8|30523.8|0
1598956200000|2020-09-01 10:30:00|30558.8|30538.8|30573.8|30553.8|30575.2|30555.2|30558.8|30538.8|0
1598956500000|2020-09-01 10:35:00|30571.3|30551.3|30548.8|30528.8|30571.3|30551.3|30536.3|30516.3|0
1598956800000|2020-09-01 10:40:00|30549.9|30529.9|30557.8|30537.8|30562.7|30542.7|30543.8|30523.8|2
1598957100000|2020-09-01 10:45:00|30556.7|30536.7|30572.8|30552.8|30572.8|30552.8|30556.7|30536.7|0
1598957400000|2020-09-01 10:50:00|30575.3|30555.3|30582.8|30562.8|30585.3|30565.3|30567.8|30547.8|2
1598957700000|2020-09-01 10:55:00|30587.8|30567.8|30607.8|30587.8|30610.6|30590.6|30587.8|30567.8|0
1598958000000|2020-09-01 11:00:00|30608.9|30588.9|30622.8|30602.8|30629.2|30609.2|30608.9|30588.9|3
1598958300000|2020-09-01 11:05:00|30620.3|30600.3|30622.8|30602.8|30634.3|30614.3|30620.3|30600.3|20
1598958600000|2020-09-01 11:10:00|30623.9|30603.9|30596.7|30576.7|30623.9|30603.9|30596.7|30576.7|25
1598958900000|2020-09-01 11:15:00|30591.7|30571.7|30566.8|30546.8|30594.2|30574.2|30556.7|30536.7|0
1598959200000|2020-09-01 11:20:00|30564.3|30544.3|30591.8|30571.8|30591.8|30571.8|30564.3|30544.3|0
1598959500000|2020-09-01 11:25:00|30594.3|30574.3|30573.2|30553.2|30594.3|30574.3|30573.2|30553.2|0
1598959800000|2020-09-01 11:30:00|30574.3|30554.3|30594|30574|30594|30574|30560.4|30540.4|1
1598960100000|2020-09-01 11:35:00|30595.4|30575.4|30607.9|30587.9|30612.9|30592.9|30592.9|30572.9|14
1598960400000|2020-09-01 11:40:00|30602.9|30582.9|30592.9|30572.9|30602.9|30582.9|30582.9|30562.9|0
1598960700000|2020-09-01 11:45:00|30590.4|30570.4|30587.9|30567.9|30597.9|30577.9|30582.9|30562.9|0
1598961000000|2020-09-01 11:50:00|30585.4|30565.4|30580.4|30560.4|30587.9|30567.9|30572.9|30552.9|0
1598961300000|2020-09-01 11:55:00|30582.9|30562.9|30622.9|30602.9|30627.9|30607.9|30580.4|30560.4|0
1598961600000|2020-09-01 12:00:00|30624|30604|30615.4|30595.4|30626.5|30606.5|30586.5|30566.5|0
1598961900000|2020-09-01 12:05:00|30616.9|30596.9|30620.4|30600.4|30637.9|30617.9|30615.4|30595.4|7
1598962200000|2020-09-01 12:10:00|30621.5|30601.5|30651.5|30631.5|30651.5|30631.5|30620.5|30600.5|3
1598962500000|2020-09-01 12:15:00|30653|30633|30633|30613|30658|30638|30633|30613|0
1598962800000|2020-09-01 12:20:00|30630.5|30610.5|30643|30623|30645.5|30625.5|30623|30603|0
1598963100000|2020-09-01 12:25:00|30645.1|30625.1|30648|30628|30658|30638|30638|30618|0
1598963400000|2020-09-01 12:30:00|30645.5|30625.5|30653|30633|30658|30638|30638|30618|0
1598963700000|2020-09-01 12:35:00|30654.4|30634.4|30658|30638|30660.5|30640.5|30639.4|30619.4|0
1598964000000|2020-09-01 12:40:00|30656.9|30636.9|30603|30583|30658|30638|30603|30583|0
1598964300000|2020-09-01 12:45:00|30600.9|30580.9|30613|30593|30623|30603|30598|30578|0
1598964600000|2020-09-01 12:50:00|30610.5|30590.5|30591.6|30571.6|30610.5|30590.5|30573|30553|1
1598964900000|2020-09-01 12:55:00|30593|30573|30611.3|30591.3|30612.4|30592.4|30583|30563|65
1598965200000|2020-09-01 13:00:00|30613.8|30593.8|30664.2|30644.2|30666.7|30646.7|30597|30577|12
1598965500000|2020-09-01 13:05:00|30665.2|30645.2|30609.2|30589.2|30684.2|30664.2|30594.2|30574.2|15
1598965800000|2020-09-01 13:10:00|30610.2|30590.2|30622|30602|30622|30602|30589.5|30569.5|2
1598966100000|2020-09-01 13:15:00|30619.5|30599.5|30542|30522|30619.5|30599.5|30537|30517|12
1598966400000|2020-09-01 13:20:00|30540.9|30520.9|30543.1|30523.1|30577|30557|30535.3|30515.3|4
1598966700000|2020-09-01 13:25:00|30538.1|30518.1|30579.2|30559.2|30579.2|30559.2|30518.1|30498.1|2
1598967000000|2020-09-01 13:30:00|30577.8|30557.8|30519.2|30499.2|30579.2|30559.2|30515.6|30495.6|0
1598967300000|2020-09-01 13:35:00|30517.8|30497.8|30429.2|30409.2|30517.8|30497.8|30406.7|30386.7|0
1598967600000|2020-09-01 13:40:00|30427.8|30407.8|30464.2|30444.2|30482.8|30462.8|30418.1|30398.1|2
1598967900000|2020-09-01 13:45:00|30461.7|30441.7|30468.2|30448.2|30503.2|30483.2|30459.2|30439.2|8
1598968200000|2020-09-01 13:50:00|30464.3|30444.3|30395.7|30375.7|30464.3|30444.3|30368.2|30348.2|0
1598968500000|2020-09-01 13:55:00|30398.2|30378.2|30416.8|30396.8|30445.3|30425.3|30398.2|30378.2|3
1598968800000|2020-09-01 14:00:00|30414.3|30394.3|30371.8|30351.8|30414.3|30394.3|30344.3|30324.3|7
1598969100000|2020-09-01 14:05:00|30373.2|30353.2|30365.7|30345.7|30389.3|30369.3|30338.2|30318.2|12
1598969400000|2020-09-01 14:10:00|30363.2|30343.2|30379.3|30359.3|30414.3|30394.3|30350.7|30330.7|6
1598969700000|2020-09-01 14:15:00|30377.1|30357.1|30293.2|30273.2|30379.3|30359.3|30268.2|30248.2|18
1598970000000|2020-09-01 14:20:00|30289.7|30269.7|30274.3|30254.3|30312.9|30292.9|30254|30234|49
1598970300000|2020-09-01 14:25:00|30272.9|30252.9|30312.2|30292.2|30322.2|30302.2|30255.4|30235.4|49
1598970600000|2020-09-01 14:30:00|30309.7|30289.7|30270|30250|30329.7|30309.7|30270|30250|5
1598970900000|2020-09-01 14:35:00|30268.6|30248.6|30283.6|30263.6|30314.7|30294.7|30268.6|30248.6|5
1598971200000|2020-09-01 14:40:00|30281.1|30261.1|30236.1|30216.1|30297.2|30277.2|30226.1|30206.1|32
1598971500000|2020-09-01 14:45:00|30238.6|30218.6|30241.1|30221.1|30263.6|30243.6|30202.2|30182.2|31
1598971800000|2020-09-01 14:50:00|30240.1|30220.1|30246.2|30226.2|30276.2|30256.2|30218.6|30198.6|1
1598972100000|2020-09-01 14:55:00|30247.6|30227.6|30226.2|30206.2|30271.2|30251.2|30226.2|30206.2|2
1598972400000|2020-09-01 15:00:00|30231.2|30211.2|30251.2|30231.2|30271.2|30251.2|30231.2|30211.2|0
1598972700000|2020-09-01 15:05:00|30256.2|30236.2|30252.3|30232.3|30258.7|30238.7|30237.3|30217.3|1
1598973000000|2020-09-01 15:10:00|30249.8|30229.8|30264.8|30244.8|30267.3|30247.3|30242.3|30222.3|0
1598973300000|2020-09-01 15:15:00|30267.3|30247.3|30272.3|30252.3|30282.3|30262.3|30252.3|30232.3|0
1598973600000|2020-09-01 15:20:00|30271.2|30251.2|30247.3|30227.3|30287.3|30267.3|30247.3|30227.3|1
1598973900000|2020-09-01 15:25:00|30249.5|30229.5|30201.2|30181.2|30249.5|30229.5|30197.3|30177.3|0
1598974200000|2020-09-01 15:30:00|30199.8|30179.8|30207.3|30187.3|30232.3|30212.3|30177.3|30157.3|3
1598974500000|2020-09-01 15:35:00|30204.5|30184.5|30187.3|30167.3|30204.5|30184.5|30184.8|30164.8|0
1598974800000|2020-09-01 15:40:00|30182.3|30162.3|30184.8|30164.8|30187.3|30167.3|30142.3|30122.3|2
1598975100000|2020-09-01 15:45:00|30185.9|30165.9|30173.4|30153.4|30185.9|30165.9|30142.4|30122.4|3
1598975400000|2020-09-01 15:50:00|30175.9|30155.9|30178.4|30158.4|30198.4|30178.4|30175.9|30155.9|1
1598975700000|2020-09-01 15:55:00|30180.6|30160.6|30198.5|30178.5|30198.5|30178.5|30168.5|30148.5|0
1598976000000|2020-09-01 16:00:00|30193.5|30173.5|30179.9|30159.9|30198.5|30178.5|30178.5|30158.5|0
1598976300000|2020-09-01 16:05:00|30183.5|30163.5|30183.5|30163.5|30198.5|30178.5|30178.5|30158.5|0
1598976600000|2020-09-01 16:10:00|30181|30161|30193.5|30173.5|30208.5|30188.5|30178.5|30158.5|1
1598976900000|2020-09-01 16:15:00|30196|30176|30188.5|30168.5|30198.5|30178.5|30181|30161|0
1598977200000|2020-09-01 16:20:00|30186|30166|30187.1|30167.1|30202.1|30182.1|30183.5|30163.5|0
1598977500000|2020-09-01 16:25:00|30189.6|30169.6|30199.6|30179.6|30204.6|30184.6|30179.6|30159.6|12
1598977800000|2020-09-01 16:30:00|30195.7|30175.7|30180.7|30160.7|30195.7|30175.7|30170.7|30150.7|50
1598978100000|2020-09-01 16:35:00|30178.2|30158.2|30183.2|30163.2|30185.7|30165.7|30175.7|30155.7|0
1598978400000|2020-09-01 16:40:00|30184.3|30164.3|30180.7|30160.7|30185.7|30165.7|30175.7|30155.7|0
1598978700000|2020-09-01 16:45:00|30175.7|30155.7|30180.7|30160.7|30186.8|30166.8|30175.7|30155.7|0
1598979000000|2020-09-01 16:50:00|30185.7|30165.7|30195.7|30175.7|30205.7|30185.7|30185.7|30165.7|8
1598979300000|2020-09-01 16:55:00|30193.2|30173.2|30222.5|30202.5|30226.4|30206.4|30180.7|30160.7|40
1598979600000|2020-09-01 17:00:00|30219.7|30199.7|30190.8|30170.8|30219.7|30199.7|30190.8|30170.8|15
1598979900000|2020-09-01 17:05:00|30193.3|30173.3|30154.7|30134.7|30193.3|30173.3|30152.5|30132.5|13
1598980200000|2020-09-01 17:10:00|30152.5|30132.5|30144.7|30124.7|30157.2|30137.2|30142.2|30122.2|5
1598980500000|2020-09-01 17:15:00|30143.6|30123.6|30159.7|30139.7|30159.7|30139.7|30142.2|30122.2|0
1598980800000|2020-09-01 17:20:00|30162.2|30142.2|30160.8|30140.8|30163.3|30143.3|30154.7|30134.7|1
1598981100000|2020-09-01 17:25:00|30158.3|30138.3|30175.8|30155.8|30175.8|30155.8|30155.8|30135.8|0
1598981400000|2020-09-01 17:30:00|30174.7|30154.7|30175.8|30155.8|30180.8|30160.8|30170.8|30150.8|0
1598981700000|2020-09-01 17:35:00|30173.3|30153.3|30185.8|30165.8|30190.8|30170.8|30171.9|30151.9|0
1598982000000|2020-09-01 17:40:00|30190.8|30170.8|30200.8|30180.8|30200.8|30180.8|30189.4|30169.4|0
1598982300000|2020-09-01 17:45:00|30195.8|30175.8|30160.9|30140.9|30200.8|30180.8|30159.8|30139.8|1
1598982600000|2020-09-01 17:50:00|30159.8|30139.8|30170.9|30150.9|30170.9|30150.9|30153.4|30133.4|9
1598982900000|2020-09-01 17:55:00|30165.9|30145.9|30158.4|30138.4|30170.9|30150.9|30158.4|30138.4|0
1598983200000|2020-09-01 18:00:00|30157.3|30137.3|30144.5|30124.5|30157.3|30137.3|30144.5|30124.5|11
1598983500000|2020-09-01 18:05:00|30145.9|30125.9|30150.9|30130.9|30155.9|30135.9|30140.9|30120.9|4
1598983800000|2020-09-01 18:10:00|30153|30133|30150.9|30130.9|30155.9|30135.9|30148.4|30128.4|0
1598984100000|2020-09-01 18:15:00|30153.4|30133.4|30155.9|30135.9|30155.9|30135.9|30150.9|30130.9|0
1598984400000|2020-09-01 18:20:00|30158.4|30138.4|30155.9|30135.9|30158.4|30138.4|30155.9|30135.9|1
1598984700000|2020-09-01 18:25:00|30154.5|30134.5|30130.9|30110.9|30155.9|30135.9|30125.9|30105.9|0
1598985000000|2020-09-01 18:30:00|30128.8|30108.8|30130.9|30110.9|30130.9|30110.9|30124.9|30104.9|0
1598985300000|2020-09-01 18:35:00|30129.9|30109.9|30115.3|30095.3|30131|30111|30111.3|30091.3|1
1598985600000|2020-09-01 18:40:00|30111.3|30091.3|30078.1|30058.1|30115.3|30095.3|30078.1|30058.1|11
1598985900000|2020-09-01 18:45:00|30073.1|30053.1|30113.1|30093.1|30118.1|30098.1|30073.1|30053.1|11
1598986200000|2020-09-01 18:50:00|30111.7|30091.7|30107.1|30087.1|30114.2|30094.2|30102.1|30082.1|1
1598986500000|2020-09-01 18:55:00|30102.1|30082.1|30112.1|30092.1|30114.6|30094.6|30099.6|30079.6|0
1598986800000|2020-09-01 19:00:00|30111|30091|30107.1|30087.1|30111|30091|30092.1|30072.1|0
1598987100000|2020-09-01 19:05:00|30112.1|30092.1|30107.1|30087.1|30117.1|30097.1|30103.5|30083.5|0
1598987400000|2020-09-01 19:10:00|30102.1|30082.1|30089.6|30069.6|30107.1|30087.1|30087.1|30067.1|2
1598987700000|2020-09-01 19:15:00|30092.1|30072.1|30102.1|30082.1|30104.6|30084.6|30092.1|30072.1|0
1598988000000|2020-09-01 19:20:00|30103.2|30083.2|30107.1|30087.1|30107.1|30087.1|30102.1|30082.1|0
1598988300000|2020-09-01 19:25:00|30106.1|30086.1|30107.1|30087.1|30110.7|30090.7|30102.1|30082.1|0
1598988600000|2020-09-01 19:30:00|30104.6|30084.6|30107.1|30087.1|30112.1|30092.1|30099.6|30079.6|1
1598988900000|2020-09-01 19:35:00|30107.2|30087.2|30107.2|30087.2|30112.2|30092.2|30102.2|30082.2|0
1598989200000|2020-09-01 19:40:00|30108.6|30088.6|30122.2|30102.2|30124.7|30104.7|30108.6|30088.6|0
1598989500000|2020-09-01 19:45:00|30125.7|30105.7|30117.2|30097.2|30127.2|30107.2|30116.1|30096.1|0
1598989800000|2020-09-01 19:50:00|30121.1|30101.1|30133.6|30113.6|30137.2|30117.2|30121.1|30101.1|9
1598990100000|2020-09-01 19:55:00|30132.2|30112.2|30150.8|30130.8|30150.8|30130.8|30127.2|30107.2|0
1598990400000|2020-09-01 20:00:00|30148.6|30128.6|30142.2|30122.2|30149.7|30129.7|30142.2|30122.2|1
1598990700000|2020-09-01 20:05:00|30147.2|30127.2|30137.2|30117.2|30147.2|30127.2|30137.2|30117.2|2
1598991000000|2020-09-01 20:10:00|30132.2|30112.2|30142.2|30122.2|30142.2|30122.2|30132.2|30112.2|2
1598991300000|2020-09-01 20:15:00|30144.7|30124.7|30154.7|30134.7|30155.8|30135.8|30144.7|30124.7|0
1598991600000|2020-09-01 20:20:00|30152.2|30132.2|30153.3|30133.3|30157.3|30137.3|30152.2|30132.2|0
1598991900000|2020-09-01 20:25:00|30157.3|30137.3|30162.3|30142.3|30162.3|30142.3|30153.3|30133.3|0
1598992200000|2020-09-01 20:30:00|30157.3|30137.3|30167.3|30147.3|30167.3|30147.3|30157.3|30137.3|0
1598992500000|2020-09-01 20:35:00|30169.8|30149.8|30168.4|30148.4|30171.9|30151.9|30168.4|30148.4|0
1598992800000|2020-09-01 20:40:00|30167.3|30147.3|30162.3|30142.3|30167.3|30147.3|30162.3|30142.3|0
1598993100000|2020-09-01 20:45:00|30160.9|30140.9|30149.8|30129.8|30160.9|30140.9|30148.4|30128.4|0
1598993400000|2020-09-01 20:50:00|30150.9|30130.9|30169.8|30149.8|30169.8|30149.8|30147.3|30127.3|0
1598993700000|2020-09-01 20:55:00|30167.3|30147.3|30159.8|30139.8|30167.3|30147.3|30152.3|30132.3|0
1598997600000|2020-09-01 22:00:00|30164.6|30144.6|30155|30135|30167.5|30147.5|30145|30125|0
1598997900000|2020-09-01 22:05:00|30157.5|30137.5|30140|30120|30157.5|30137.5|30137.5|30117.5|0
1598998200000|2020-09-01 22:10:00|30141.4|30121.4|30148.6|30128.6|30148.6|30128.6|30141.4|30121.4|0
1598998800000|2020-09-01 22:20:00|30151.1|30131.1|30153.6|30133.6|30153.6|30133.6|30148.6|30128.6|0
1598999100000|2020-09-01 22:25:00|30155.7|30135.7|30158.6|30138.6|30158.6|30138.6|30155.7|30135.7|0
1598999400000|2020-09-01 22:30:00|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|0
1598999700000|2020-09-01 22:35:00|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|0
1599000000000|2020-09-01 22:40:00|30160.1|30140.1|30158.6|30138.6|30160.1|30140.1|30158.6|30138.6|0
1599000300000|2020-09-01 22:45:00|30157.2|30137.2|30158.6|30138.6|30158.6|30138.6|30154.7|30134.7|0
1599000600000|2020-09-01 22:50:00|30159.7|30139.7|30163.6|30143.6|30163.6|30143.6|30158.6|30138.6|17
1599000900000|2020-09-01 22:55:00|30163.7|30143.7|30163.7|30143.7|30166.2|30146.2|30163.7|30143.7|0
1599001200000|2020-09-01 23:00:00|30166.2|30146.2|30158.7|30138.7|30166.2|30146.2|30158.7|30138.7|0
1599001500000|2020-09-01 23:05:00|30161.2|30141.2|30156.2|30136.2|30161.2|30141.2|30156.2|30136.2|0
1599001800000|2020-09-01 23:10:00|30158.7|30138.7|30159.7|30139.7|30159.7|30139.7|30158.7|30138.7|0
1599002100000|2020-09-01 23:15:00|30159.8|30139.8|30158.7|30138.7|30163.7|30143.7|30158.7|30138.7|0
1599002400000|2020-09-01 23:20:00|30161.6|30141.6|30163.7|30143.7|30163.7|30143.7|30158.7|30138.7|0
1599002700000|2020-09-01 23:25:00|30165.8|30145.8|30183.7|30163.7|30183.7|30163.7|30165.8|30145.8|0
1599003000000|2020-09-01 23:30:00|30182.3|30162.3|30178.7|30158.7|30182.3|30162.3|30178.7|30158.7|0
1599003300000|2020-09-01 23:35:00|30179.8|30159.8|30182.3|30162.3|30183.7|30163.7|30178.7|30158.7|0
1599003600000|2020-09-01 23:40:00|30183.7|30163.7|30188.7|30168.7|30189.8|30169.8|30179.8|30159.8|0
1599003900000|2020-09-01 23:45:00|30186.2|30166.2|30188.8|30168.8|30188.8|30168.8|30178.8|30158.8|0
1599004200000|2020-09-01 23:50:00|30190.9|30170.9|30186.3|30166.3|30198.8|30178.8|30186.3|30166.3|0
1599004500000|2020-09-01 23:55:00|30187.3|30167.3|30193.8|30173.8|30193.8|30173.8|30183.8|30163.8|0
1598918400000|2020-09-01 00:00:00|30397.7|30377.7|30425.2|30405.2|30435.2|30415.2|30395.2|30375.2|2
1598918700000|2020-09-01 00:05:00|30427.7|30407.7|30445.2|30425.2|30445.2|30425.2|30427.7|30407.7|0
1598919000000|2020-09-01 00:10:00|30440.2|30420.2|30440.3|30420.3|30447.7|30427.7|30427.8|30407.8|0
1598919300000|2020-09-01 00:15:00|30435.3|30415.3|30430.3|30410.3|30436.4|30416.4|30416.4|30396.4|0
1598919600000|2020-09-01 00:20:00|30432.5|30412.5|30430.3|30410.3|30437.8|30417.8|30425.3|30405.3|0
1598919900000|2020-09-01 00:25:00|30432.8|30412.8|30425.3|30405.3|30435.3|30415.3|30417.8|30397.8|0
1598920200000|2020-09-01 00:30:00|30426.4|30406.4|30430.3|30410.3|30430.3|30410.3|30425.3|30405.3|0
1598920500000|2020-09-01 00:35:00|30427.8|30407.8|30407.8|30387.8|30430.3|30410.3|30400.3|30380.3|0
1598920800000|2020-09-01 00:40:00|30408.9|30388.9|30390.3|30370.3|30412.8|30392.8|30390.3|30370.3|0
1598921100000|2020-09-01 00:45:00|30392.8|30372.8|30409.2|30389.2|30415.3|30395.3|30392.8|30372.8|0
1598921400000|2020-09-01 00:50:00|30406.7|30386.7|30379.2|30359.2|30409.2|30389.2|30374.2|30354.2|0
1598921700000|2020-09-01 00:55:00|30380.3|30360.3|30394.3|30374.3|30394.3|30374.3|30379.2|30359.2|0
1598922000000|2020-09-01 01:00:00|30389.3|30369.3|30411.8|30391.8|30460.4|30440.4|30388.2|30368.2|0
1598922300000|2020-09-01 01:05:00|30414.3|30394.3|30469.3|30449.3|30479.3|30459.3|30414.3|30394.3|0
1598922600000|2020-09-01 01:10:00|30474.3|30454.3|30434.3|30414.3|30474.3|30454.3|30429.3|30409.3|0
1598922900000|2020-09-01 01:15:00|30431.8|30411.8|30434.3|30414.3|30439.3|30419.3|30409.3|30389.3|0
1598923200000|2020-09-01 01:20:00|30436.5|30416.5|30398.2|30378.2|30437.1|30417.1|30391.8|30371.8|0
1598923500000|2020-09-01 01:25:00|30399.3|30379.3|30429.3|30409.3|30434.3|30414.3|30399.3|30379.3|0
1598923800000|2020-09-01 01:30:00|30431.8|30411.8|30414.3|30394.3|30450.4|30430.4|30414.3|30394.3|0
1598924100000|2020-09-01 01:35:00|30416.8|30396.8|30459.3|30439.3|30459.3|30439.3|30414.3|30394.3|0
1598924400000|2020-09-01 01:40:00|30456.8|30436.8|30451.9|30431.9|30471.9|30451.9|30449.4|30429.4|0
1598924700000|2020-09-01 01:45:00|30454.4|30434.4|30466.9|30446.9|30469.4|30449.4|30450.5|30430.5|0
1598925000000|2020-09-01 01:50:00|30465.8|30445.8|30459.4|30439.4|30469.4|30449.4|30456.9|30436.9|0
1598925300000|2020-09-01 01:55:00|30460.5|30440.5|30478.3|30458.3|30489.4|30469.4|30459.4|30439.4|0
1598925600000|2020-09-01 02:00:00|30476.9|30456.9|30499.4|30479.4|30499.4|30479.4|30471.9|30451.9|0
1598925900000|2020-09-01 02:05:00|30500.5|30480.5|30494.4|30474.4|30511.9|30491.9|30494.4|30474.4|0
1598926200000|2020-09-01 02:10:00|30496.9|30476.9|30493.3|30473.3|30504.4|30484.4|30489.4|30469.4|0
1598926500000|2020-09-01 02:15:00|30491.9|30471.9|30484.4|30464.4|30496.9|30476.9|30479.4|30459.4|0
1598926800000|2020-09-01 02:20:00|30486.9|30466.9|30490.5|30470.5|30490.5|30470.5|30479.4|30459.4|0
1598927100000|2020-09-01 02:25:00|30491.6|30471.6|30489.5|30469.5|30492|30472|30479.5|30459.5|3
1598927400000|2020-09-01 02:30:00|30490.6|30470.6|30494.2|30474.2|30507|30487|30488.1|30468.1|12
1598927700000|2020-09-01 02:35:00|30491.7|30471.7|30516.7|30496.7|30524.5|30504.5|30489.2|30469.2|0
1598928000000|2020-09-01 02:40:00|30518.1|30498.1|30556.7|30536.7|30556.7|30536.7|30511.7|30491.7|0
1598928300000|2020-09-01 02:45:00|30551.7|30531.7|30530.6|30510.6|30556.7|30536.7|30525.6|30505.6|0
1598928600000|2020-09-01 02:50:00|30531.7|30511.7|30550.6|30530.6|30555.6|30535.6|30525.6|30505.6|1
1598928900000|2020-09-01 02:55:00|30551.7|30531.7|30555.6|30535.6|30556.7|30536.7|30538.1|30518.1|0
1598929200000|2020-09-01 03:00:00|30556.7|30536.7|30570.6|30550.6|30571.7|30551.7|30555.6|30535.6|0
1598929500000|2020-09-01 03:05:00|30571.7|30551.7|30570.6|30550.6|30575.6|30555.6|30565.6|30545.6|0
1598929800000|2020-09-01 03:10:00|30569.6|30549.6|30573.2|30553.2|30585.7|30565.7|30565.6|30545.6|0
1598930100000|2020-09-01 03:15:00|30575.7|30555.7|30595.7|30575.7|30595.7|30575.7|30570.7|30550.7|0
1598930400000|2020-09-01 03:20:00|30598.2|30578.2|30585.7|30565.7|30600.7|30580.7|30575.7|30555.7|0
1598930700000|2020-09-01 03:25:00|30580.7|30560.7|30600.7|30580.7|30600.7|30580.7|30575.7|30555.7|0
1598931000000|2020-09-01 03:30:00|30599.3|30579.3|30595.4|30575.4|30605.7|30585.7|30592.9|30572.9|0
1598931300000|2020-09-01 03:35:00|30594.3|30574.3|30589|30569|30596.8|30576.8|30580.4|30560.4|4
1598931600000|2020-09-01 03:40:00|30590.1|30570.1|30592.9|30572.9|30597.9|30577.9|30587.9|30567.9|0
1598931900000|2020-09-01 03:45:00|30590.4|30570.4|30592.9|30572.9|30595.4|30575.4|30590.4|30570.4|0
1598932200000|2020-09-01 03:50:00|30595.4|30575.4|30597.9|30577.9|30597.9|30577.9|30592.9|30572.9|0
1598932500000|2020-09-01 03:55:00|30599|30579|30598|30578|30602.9|30582.9|30597.9|30577.9|0
1598932800000|2020-09-01 04:00:00|30595.5|30575.5|30593|30573|30598|30578|30589.4|30569.4|0
1598933100000|2020-09-01 04:05:00|30590.5|30570.5|30593|30573|30593|30573|30588|30568|0
1598933400000|2020-09-01 04:10:00|30595.5|30575.5|30615.5|30595.5|30616.9|30596.9|30595.5|30575.5|0
1598933700000|2020-09-01 04:15:00|30616.9|30596.9|30608|30588|30618|30598|30605.5|30585.5|0
1598934000000|2020-09-01 04:20:00|30609.1|30589.1|30603|30583|30610.5|30590.5|30603|30583|0
1598934300000|2020-09-01 04:25:00|30598|30578|30603|30583|30603|30583|30598|30578|0
1598934600000|2020-09-01 04:30:00|30605.5|30585.5|30613|30593|30618|30598|30603|30583|0
1598934900000|2020-09-01 04:35:00|30608|30588|30610.5|30590.5|30618|30598|30603|30583|0
1598935200000|2020-09-01 04:40:00|30613|30593|30613.1|30593.1|30618.1|30598.1|30608.1|30588.1|0
1598935500000|2020-09-01 04:45:00|30611.7|30591.7|30608.1|30588.1|30611.7|30591.7|30608.1|30588.1|0
1598935800000|2020-09-01 04:50:00|30610.6|30590.6|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936100000|2020-09-01 04:55:00|30609.2|30589.2|30608.1|30588.1|30613.1|30593.1|30608.1|30588.1|0
1598936400000|2020-09-01 05:00:00|30610.6|30590.6|30615.9|30595.9|30623.4|30603.4|30610.6|30590.6|3
1598936700000|2020-09-01 05:05:00|30620.9|30600.9|30608.4|30588.4|30620.9|30600.9|30608.4|30588.4|1
1598937000000|2020-09-01 05:10:00|30610.9|30590.9|30605.9|30585.9|30610.9|30590.9|30605.9|30585.9|0
1598937300000|2020-09-01 05:15:00|30609.8|30589.8|30618.4|30598.4|30620.9|30600.9|30605.9|30585.9|0
1598937600000|2020-09-01 05:20:00|30615.9|30595.9|30613.5|30593.5|30616|30596|30610.9|30590.9|0
1598937900000|2020-09-01 05:25:00|30614.5|30594.5|30618.5|30598.5|30621|30601|30614.5|30594.5|0
1598938200000|2020-09-01 05:30:00|30617.1|30597.1|30649.9|30629.9|30649.9|30629.9|30577.1|30557.1|1
1598938500000|2020-09-01 05:35:00|30652.7|30632.7|30667.4|30647.4|30694.9|30674.9|30652.7|30632.7|0
1598938800000|2020-09-01 05:40:00|30664.9|30644.9|30624.9|30604.9|30669.9|30649.9|30619.9|30599.9|0
1598939100000|2020-09-01 05:45:00|30623.8|30603.8|30659.9|30639.9|30663.5|30643.5|30619.9|30599.9|0
1598939400000|2020-09-01 05:50:00|30654.9|30634.9|30668.5|30648.5|30684.9|30664.9|30651.3|30631.3|0
1598939700000|2020-09-01 05:55:00|30669.9|30649.9|30675.2|30655.2|30697.4|30677.4|30659.9|30639.9|0
1598940000000|2020-09-01 06:00:00|30676.3|30656.3|30654.9|30634.9|30676.3|30656.3|30629.9|30609.9|0
1598940300000|2020-09-01 06:05:00|30657.1|30637.1|30670|30650|30670|30650|30635|30615|0
1598940600000|2020-09-01 06:10:00|30672.5|30652.5|30725|30705|30730|30710|30665|30645|0
1598940900000|2020-09-01 06:15:00|30727.5|30707.5|30765|30745|30777.5|30757.5|30727.5|30707.5|0
1598941200000|2020-09-01 06:20:00|30761.4|30741.4|30716.1|30696.1|30767.5|30747.5|30716.1|30696.1|0
1598941500000|2020-09-01 06:25:00|30715|30695|30716.1|30696.1|30730|30710|30705|30685|4
1598941800000|2020-09-01 06:30:00|30721.1|30701.1|30731.1|30711.1|30736.1|30716.1|30711.1|30691.1|0
1598942100000|2020-09-01 06:35:00|30732.5|30712.5|30746.1|30726.1|30746.1|30726.1|30723.6|30703.6|0
1598942400000|2020-09-01 06:40:00|30748.6|30728.6|30761.1|30741.1|30761.1|30741.1|30731.1|30711.1|0
1598942700000|2020-09-01 06:45:00|30758.9|30738.9|30751.1|30731.1|30761.1|30741.1|30746.1|30726.1|0
1598943000000|2020-09-01 06:50:00|30752.2|30732.2|30803.7|30783.7|30808.7|30788.7|30751.1|30731.1|0
1598943300000|2020-09-01 06:55:00|30806.2|30786.2|30852.3|30832.3|30852.3|30832.3|30793.7|30773.7|0
1598943600000|2020-09-01 07:00:00|30849.8|30829.8|30840.1|30820.1|30866.2|30846.2|30821.2|30801.2|0
1598943900000|2020-09-01 07:05:00|30837.6|30817.6|30812.6|30792.6|30851.2|30831.2|30811.2|30791.2|0
1598944200000|2020-09-01 07:10:00|30811.2|30791.2|30788.7|30768.7|30826.2|30806.2|30786.2|30766.2|0
1598944500000|2020-09-01 07:15:00|30789.8|30769.8|30811.2|30791.2|30821.2|30801.2|30789.8|30769.8|0
1598944800000|2020-09-01 07:20:00|30813.7|30793.7|30836.2|30816.2|30841.2|30821.2|30813.7|30793.7|0
1598945100000|2020-09-01 07:25:00|30838.7|30818.7|30806.2|30786.2|30846.2|30826.2|30806.2|30786.2|0
1598945400000|2020-09-01 07:30:00|30807.3|30787.3|30756.2|30736.2|30823.7|30803.7|30753.4|30733.4|0
1598945700000|2020-09-01 07:35:00|30758.7|30738.7|30748.8|30728.8|30766.2|30746.2|30741.2|30721.2|0
1598946000000|2020-09-01 07:40:00|30751.3|30731.3|30726.3|30706.3|30762.7|30742.7|30696.3|30676.3|3
1598946300000|2020-09-01 07:45:00|30727.4|30707.4|30738.8|30718.8|30743.8|30723.8|30708.8|30688.8|0
1598946600000|2020-09-01 07:50:00|30739.9|30719.9|30711.3|30691.3|30742.4|30722.4|30711.3|30691.3|0
1598946900000|2020-09-01 07:55:00|30712.4|30692.4|30729.9|30709.9|30742.4|30722.4|30706.3|30686.3|0
1598947200000|2020-09-01 08:00:00|30731.3|30711.3|30678.8|30658.8|30736.3|30716.3|30676.3|30656.3|0
1598947500000|2020-09-01 08:05:00|30676.3|30656.3|30668.8|30648.8|30681.3|30661.3|30653.8|30633.8|0
1598947800000|2020-09-01 08:10:00|30666.3|30646.3|30666.3|30646.3|30696.3|30676.3|30661.3|30641.3|0
1598948100000|2020-09-01 08:15:00|30665.2|30645.2|30651.3|30631.3|30681.3|30661.3|30646.3|30626.3|0
1598948400000|2020-09-01 08:20:00|30649.9|30629.9|30621.4|30601.4|30655.3|30635.3|30616.4|30596.4|1
1598948700000|2020-09-01 08:25:00|30622.4|30602.4|30601.4|30581.4|30638.9|30618.9|30598.9|30578.9|1
1598949000000|2020-09-01 08:30:00|30606.4|30586.4|30596.4|30576.4|30606.4|30586.4|30591.4|30571.4|0
1598949300000|2020-09-01 08:35:00|30595.3|30575.3|30566.4|30546.4|30601.4|30581.4|30561.4|30541.4|0
1598949600000|2020-09-01 08:40:00|30561.4|30541.4|30566.4|30546.4|30578.9|30558.9|30548.9|30528.9|0
1598949900000|2020-09-01 08:45:00|30561.4|30541.4|30577.8|30557.8|30583.9|30563.9|30561.4|30541.4|0
1598950200000|2020-09-01 08:50:00|30576.4|30556.4|30566.4|30546.4|30595.3|30575.3|30566.4|30546.4|0
1598950500000|2020-09-01 08:55:00|30565.3|30545.3|30559.3|30539.3|30565.3|30545.3|30546.4|30526.4|3
1598950800000|2020-09-01 09:00:00|30560.3|30540.3|30577.5|30557.5|30577.5|30557.5|30555.3|30535.3|5
1598951100000|2020-09-01 09:05:00|30575|30555|30570.8|30550.8|30578.6|30558.6|30558.6|30538.6|12
1598951400000|2020-09-01 09:10:00|30569.7|30549.7|30590.8|30570.8|30590.8|30570.8|30564.4|30544.4|6
1598951700000|2020-09-01 09:15:00|30591.9|30571.9|30590.8|30570.8|30597.2|30577.2|30584.4|30564.4|12
1598952000000|2020-09-01 09:20:00|30593.3|30573.3|30591.9|30571.9|30600.8|30580.8|30588.3|30568.3|97
1598952300000|2020-09-01 09:25:00|30590.8|30570.8|30588.4|30568.4|30595.9|30575.9|30588.4|30568.4|3
1598952600000|2020-09-01 09:30:00|30589.4|30569.4|30590.9|30570.9|30590.9|30570.9|30583.4|30563.4|0
1598952900000|2020-09-01 09:35:00|30595.9|30575.9|30598.4|30578.4|30602|30582|30593.4|30573.4|0
1598953200000|2020-09-01 09:40:00|30593.4|30573.4|30575.9|30555.9|30593.4|30573.4|30574.5|30554.5|0
1598953500000|2020-09-01 09:45:00|30578.4|30558.4|30569.8|30549.8|30578.4|30558.4|30564.8|30544.8|0
1598953800000|2020-09-01 09:50:00|30564.8|30544.8|30559.8|30539.8|30569.8|30549.8|30559.8|30539.8|0
1598954100000|2020-09-01 09:55:00|30558.7|30538.7|30524.8|30504.8|30559.8|30539.8|30519.8|30499.8|0
1598954400000|2020-09-01 10:00:00|30527.3|30507.3|30494.8|30474.8|30529.8|30509.8|30494.8|30474.8|3
1598954700000|2020-09-01 10:05:00|30492.3|30472.3|30509.9|30489.9|30510.9|30490.9|30489.8|30469.8|0
1598955000000|2020-09-01 10:10:00|30512|30492|30509.9|30489.9|30514.9|30494.9|30502.4|30482.4|0
1598955300000|2020-09-01 10:15:00|30512.4|30492.4|30534.9|30514.9|30534.9|30514.9|30509.9|30489.9|0
1598955600000|2020-09-01 10:20:00|30533.8|30513.8|30547.4|30527.4|30549.9|30529.9|30529.9|30509.9|0
1598955900000|2020-09-01 10:25:00|30546.3|30526.3|30556.3|30536.3|30559.9|30539.9|30543.8|30523.8|0
1598956200000|2020-09-01 10:30:00|30558.8|30538.8|30573.8|30553.8|30575.2|30555.2|30558.8|30538.8|0
1598956500000|2020-09-01 10:35:00|30571.3|30551.3|30548.8|30528.8|30571.3|30551.3|30536.3|30516.3|0
1598956800000|2020-09-01 10:40:00|30549.9|30529.9|30557.8|30537.8|30562.7|30542.7|30543.8|30523.8|2
1598957100000|2020-09-01 10:45:00|30556.7|30536.7|30572.8|30552.8|30572.8|30552.8|30556.7|30536.7|0
1598957400000|2020-09-01 10:50:00|30575.3|30555.3|30582.8|30562.8|30585.3|30565.3|30567.8|30547.8|2
1598957700000|2020-09-01 10:55:00|30587.8|30567.8|30607.8|30587.8|30610.6|30590.6|30587.8|30567.8|0
1598958000000|2020-09-01 11:00:00|30608.9|30588.9|30622.8|30602.8|30629.2|30609.2|30608.9|30588.9|3
1598958300000|2020-09-01 11:05:00|30620.3|30600.3|30622.8|30602.8|30634.3|30614.3|30620.3|30600.3|20
1598958600000|2020-09-01 11:10:00|30623.9|30603.9|30596.7|30576.7|30623.9|30603.9|30596.7|30576.7|25
1598958900000|2020-09-01 11:15:00|30591.7|30571.7|30566.8|30546.8|30594.2|30574.2|30556.7|30536.7|0
1598959200000|2020-09-01 11:20:00|30564.3|30544.3|30591.8|30571.8|30591.8|30571.8|30564.3|30544.3|0
1598959500000|2020-09-01 11:25:00|30594.3|30574.3|30573.2|30553.2|30594.3|30574.3|30573.2|30553.2|0
1598959800000|2020-09-01 11:30:00|30574.3|30554.3|30594|30574|30594|30574|30560.4|30540.4|1
1598960100000|2020-09-01 11:35:00|30595.4|30575.4|30607.9|30587.9|30612.9|30592.9|30592.9|30572.9|14
1598960400000|2020-09-01 11:40:00|30602.9|30582.9|30592.9|30572.9|30602.9|30582.9|30582.9|30562.9|0
1598960700000|2020-09-01 11:45:00|30590.4|30570.4|30587.9|30567.9|30597.9|30577.9|30582.9|30562.9|0
1598961000000|2020-09-01 11:50:00|30585.4|30565.4|30580.4|30560.4|30587.9|30567.9|30572.9|30552.9|0
1598961300000|2020-09-01 11:55:00|30582.9|30562.9|30622.9|30602.9|30627.9|30607.9|30580.4|30560.4|0
1598961600000|2020-09-01 12:00:00|30624|30604|30615.4|30595.4|30626.5|30606.5|30586.5|30566.5|0
1598961900000|2020-09-01 12:05:00|30616.9|30596.9|30620.4|30600.4|30637.9|30617.9|30615.4|30595.4|7
1598962200000|2020-09-01 12:10:00|30621.5|30601.5|30651.5|30631.5|30651.5|30631.5|30620.5|30600.5|3
1598962500000|2020-09-01 12:15:00|30653|30633|30633|30613|30658|30638|30633|30613|0
1598962800000|2020-09-01 12:20:00|30630.5|30610.5|30643|30623|30645.5|30625.5|30623|30603|0
1598963100000|2020-09-01 12:25:00|30645.1|30625.1|30648|30628|30658|30638|30638|30618|0
1598963400000|2020-09-01 12:30:00|30645.5|30625.5|30653|30633|30658|30638|30638|30618|0
1598963700000|2020-09-01 12:35:00|30654.4|30634.4|30658|30638|30660.5|30640.5|30639.4|30619.4|0
1598964000000|2020-09-01 12:40:00|30656.9|30636.9|30603|30583|30658|30638|30603|30583|0
1598964300000|2020-09-01 12:45:00|30600.9|30580.9|30613|30593|30623|30603|30598|30578|0
1598964600000|2020-09-01 12:50:00|30610.5|30590.5|30591.6|30571.6|30610.5|30590.5|30573|30553|1
1598964900000|2020-09-01 12:55:00|30593|30573|30611.3|30591.3|30612.4|30592.4|30583|30563|65
1598965200000|2020-09-01 13:00:00|30613.8|30593.8|30664.2|30644.2|30666.7|30646.7|30597|30577|12
1598965500000|2020-09-01 13:05:00|30665.2|30645.2|30609.2|30589.2|30684.2|30664.2|30594.2|30574.2|15
1598965800000|2020-09-01 13:10:00|30610.2|30590.2|30622|30602|30622|30602|30589.5|30569.5|2
1598966100000|2020-09-01 13:15:00|30619.5|30599.5|30542|30522|30619.5|30599.5|30537|30517|12
1598966400000|2020-09-01 13:20:00|30540.9|30520.9|30543.1|30523.1|30577|30557|30535.3|30515.3|4
1598966700000|2020-09-01 13:25:00|30538.1|30518.1|30579.2|30559.2|30579.2|30559.2|30518.1|30498.1|2
1598967000000|2020-09-01 13:30:00|30577.8|30557.8|30519.2|30499.2|30579.2|30559.2|30515.6|30495.6|0
1598967300000|2020-09-01 13:35:00|30517.8|30497.8|30429.2|30409.2|30517.8|30497.8|30406.7|30386.7|0
1598967600000|2020-09-01 13:40:00|30427.8|30407.8|30464.2|30444.2|30482.8|30462.8|30418.1|30398.1|2
1598967900000|2020-09-01 13:45:00|30461.7|30441.7|30468.2|30448.2|30503.2|30483.2|30459.2|30439.2|8
1598968200000|2020-09-01 13:50:00|30464.3|30444.3|30395.7|30375.7|30464.3|30444.3|30368.2|30348.2|0
1598968500000|2020-09-01 13:55:00|30398.2|30378.2|30416.8|30396.8|30445.3|30425.3|30398.2|30378.2|3
1598968800000|2020-09-01 14:00:00|30414.3|30394.3|30371.8|30351.8|30414.3|30394.3|30344.3|30324.3|7
1598969100000|2020-09-01 14:05:00|30373.2|30353.2|30365.7|30345.7|30389.3|30369.3|30338.2|30318.2|12
1598969400000|2020-09-01 14:10:00|30363.2|30343.2|30379.3|30359.3|30414.3|30394.3|30350.7|30330.7|6
1598969700000|2020-09-01 14:15:00|30377.1|30357.1|30293.2|30273.2|30379.3|30359.3|30268.2|30248.2|18
1598970000000|2020-09-01 14:20:00|30289.7|30269.7|30274.3|30254.3|30312.9|30292.9|30254|30234|49
1598970300000|2020-09-01 14:25:00|30272.9|30252.9|30312.2|30292.2|30322.2|30302.2|30255.4|30235.4|49
1598970600000|2020-09-01 14:30:00|30309.7|30289.7|30270|30250|30329.7|30309.7|30270|30250|5
1598970900000|2020-09-01 14:35:00|30268.6|30248.6|30283.6|30263.6|30314.7|30294.7|30268.6|30248.6|5
1598971200000|2020-09-01 14:40:00|30281.1|30261.1|30236.1|30216.1|30297.2|30277.2|30226.1|30206.1|32
1598971500000|2020-09-01 14:45:00|30238.6|30218.6|30241.1|30221.1|30263.6|30243.6|30202.2|30182.2|31
1598971800000|2020-09-01 14:50:00|30240.1|30220.1|30246.2|30226.2|30276.2|30256.2|30218.6|30198.6|1
1598972100000|2020-09-01 14:55:00|30247.6|30227.6|30226.2|30206.2|30271.2|30251.2|30226.2|30206.2|2
1598972400000|2020-09-01 15:00:00|30231.2|30211.2|30251.2|30231.2|30271.2|30251.2|30231.2|30211.2|0
1598972700000|2020-09-01 15:05:00|30256.2|30236.2|30252.3|30232.3|30258.7|30238.7|30237.3|30217.3|1
1598973000000|2020-09-01 15:10:00|30249.8|30229.8|30264.8|30244.8|30267.3|30247.3|30242.3|30222.3|0
1598973300000|2020-09-01 15:15:00|30267.3|30247.3|30272.3|30252.3|30282.3|30262.3|30252.3|30232.3|0
1598973600000|2020-09-01 15:20:00|30271.2|30251.2|30247.3|30227.3|30287.3|30267.3|30247.3|30227.3|1
1598973900000|2020-09-01 15:25:00|30249.5|30229.5|30201.2|30181.2|30249.5|30229.5|30197.3|30177.3|0
1598974200000|2020-09-01 15:30:00|30199.8|30179.8|30207.3|30187.3|30232.3|30212.3|30177.3|30157.3|3
1598974500000|2020-09-01 15:35:00|30204.5|30184.5|30187.3|30167.3|30204.5|30184.5|30184.8|30164.8|0
1598974800000|2020-09-01 15:40:00|30182.3|30162.3|30184.8|30164.8|30187.3|30167.3|30142.3|30122.3|2
1598975100000|2020-09-01 15:45:00|30185.9|30165.9|30173.4|30153.4|30185.9|30165.9|30142.4|30122.4|3
1598975400000|2020-09-01 15:50:00|30175.9|30155.9|30178.4|30158.4|30198.4|30178.4|30175.9|30155.9|1
1598975700000|2020-09-01 15:55:00|30180.6|30160.6|30198.5|30178.5|30198.5|30178.5|30168.5|30148.5|0
1598976000000|2020-09-01 16:00:00|30193.5|30173.5|30179.9|30159.9|30198.5|30178.5|30178.5|30158.5|0
1598976300000|2020-09-01 16:05:00|30183.5|30163.5|30183.5|30163.5|30198.5|30178.5|30178.5|30158.5|0
1598976600000|2020-09-01 16:10:00|30181|30161|30193.5|30173.5|30208.5|30188.5|30178.5|30158.5|1
1598976900000|2020-09-01 16:15:00|30196|30176|30188.5|30168.5|30198.5|30178.5|30181|30161|0
1598977200000|2020-09-01 16:20:00|30186|30166|30187.1|30167.1|30202.1|30182.1|30183.5|30163.5|0
1598977500000|2020-09-01 16:25:00|30189.6|30169.6|30199.6|30179.6|30204.6|30184.6|30179.6|30159.6|12
1598977800000|2020-09-01 16:30:00|30195.7|30175.7|30180.7|30160.7|30195.7|30175.7|30170.7|30150.7|50
1598978100000|2020-09-01 16:35:00|30178.2|30158.2|30183.2|30163.2|30185.7|30165.7|30175.7|30155.7|0
1598978400000|2020-09-01 16:40:00|30184.3|30164.3|30180.7|30160.7|30185.7|30165.7|30175.7|30155.7|0
1598978700000|2020-09-01 16:45:00|30175.7|30155.7|30180.7|30160.7|30186.8|30166.8|30175.7|30155.7|0
1598979000000|2020-09-01 16:50:00|30185.7|30165.7|30195.7|30175.7|30205.7|30185.7|30185.7|30165.7|8
1598979300000|2020-09-01 16:55:00|30193.2|30173.2|30222.5|30202.5|30226.4|30206.4|30180.7|30160.7|40
1598979600000|2020-09-01 17:00:00|30219.7|30199.7|30190.8|30170.8|30219.7|30199.7|30190.8|30170.8|15
1598979900000|2020-09-01 17:05:00|30193.3|30173.3|30154.7|30134.7|30193.3|30173.3|30152.5|30132.5|13
1598980200000|2020-09-01 17:10:00|30152.5|30132.5|30144.7|30124.7|30157.2|30137.2|30142.2|30122.2|5
1598980500000|2020-09-01 17:15:00|30143.6|30123.6|30159.7|30139.7|30159.7|30139.7|30142.2|30122.2|0
1598980800000|2020-09-01 17:20:00|30162.2|30142.2|30160.8|30140.8|30163.3|30143.3|30154.7|30134.7|1
1598981100000|2020-09-01 17:25:00|30158.3|30138.3|30175.8|30155.8|30175.8|30155.8|30155.8|30135.8|0
1598981400000|2020-09-01 17:30:00|30174.7|30154.7|30175.8|30155.8|30180.8|30160.8|30170.8|30150.8|0
1598981700000|2020-09-01 17:35:00|30173.3|30153.3|30185.8|30165.8|30190.8|30170.8|30171.9|30151.9|0
1598982000000|2020-09-01 17:40:00|30190.8|30170.8|30200.8|30180.8|30200.8|30180.8|30189.4|30169.4|0
1598982300000|2020-09-01 17:45:00|30195.8|30175.8|30160.9|30140.9|30200.8|30180.8|30159.8|30139.8|1
1598982600000|2020-09-01 17:50:00|30159.8|30139.8|30170.9|30150.9|30170.9|30150.9|30153.4|30133.4|9
1598982900000|2020-09-01 17:55:00|30165.9|30145.9|30158.4|30138.4|30170.9|30150.9|30158.4|30138.4|0
1598983200000|2020-09-01 18:00:00|30157.3|30137.3|30144.5|30124.5|30157.3|30137.3|30144.5|30124.5|11
1598983500000|2020-09-01 18:05:00|30145.9|30125.9|30150.9|30130.9|30155.9|30135.9|30140.9|30120.9|4
1598983800000|2020-09-01 18:10:00|30153|30133|30150.9|30130.9|30155.9|30135.9|30148.4|30128.4|0
1598984100000|2020-09-01 18:15:00|30153.4|30133.4|30155.9|30135.9|30155.9|30135.9|30150.9|30130.9|0
1598984400000|2020-09-01 18:20:00|30158.4|30138.4|30155.9|30135.9|30158.4|30138.4|30155.9|30135.9|1
1598984700000|2020-09-01 18:25:00|30154.5|30134.5|30130.9|30110.9|30155.9|30135.9|30125.9|30105.9|0
1598985000000|2020-09-01 18:30:00|30128.8|30108.8|30130.9|30110.9|30130.9|30110.9|30124.9|30104.9|0
1598985300000|2020-09-01 18:35:00|30129.9|30109.9|30115.3|30095.3|30131|30111|30111.3|30091.3|1
1598985600000|2020-09-01 18:40:00|30111.3|30091.3|30078.1|30058.1|30115.3|30095.3|30078.1|30058.1|11
1598985900000|2020-09-01 18:45:00|30073.1|30053.1|30113.1|30093.1|30118.1|30098.1|30073.1|30053.1|11
1598986200000|2020-09-01 18:50:00|30111.7|30091.7|30107.1|30087.1|30114.2|30094.2|30102.1|30082.1|1
1598986500000|2020-09-01 18:55:00|30102.1|30082.1|30112.1|30092.1|30114.6|30094.6|30099.6|30079.6|0
1598986800000|2020-09-01 19:00:00|30111|30091|30107.1|30087.1|30111|30091|30092.1|30072.1|0
1598987100000|2020-09-01 19:05:00|30112.1|30092.1|30107.1|30087.1|30117.1|30097.1|30103.5|30083.5|0
1598987400000|2020-09-01 19:10:00|30102.1|30082.1|30089.6|30069.6|30107.1|30087.1|30087.1|30067.1|2
1598987700000|2020-09-01 19:15:00|30092.1|30072.1|30102.1|30082.1|30104.6|30084.6|30092.1|30072.1|0
1598988000000|2020-09-01 19:20:00|30103.2|30083.2|30107.1|30087.1|30107.1|30087.1|30102.1|30082.1|0
1598988300000|2020-09-01 19:25:00|30106.1|30086.1|30107.1|30087.1|30110.7|30090.7|30102.1|30082.1|0
1598988600000|2020-09-01 19:30:00|30104.6|30084.6|30107.1|30087.1|30112.1|30092.1|30099.6|30079.6|1
1598988900000|2020-09-01 19:35:00|30107.2|30087.2|30107.2|30087.2|30112.2|30092.2|30102.2|30082.2|0
1598989200000|2020-09-01 19:40:00|30108.6|30088.6|30122.2|30102.2|30124.7|30104.7|30108.6|30088.6|0
1598989500000|2020-09-01 19:45:00|30125.7|30105.7|30117.2|30097.2|30127.2|30107.2|30116.1|30096.1|0
1598989800000|2020-09-01 19:50:00|30121.1|30101.1|30133.6|30113.6|30137.2|30117.2|30121.1|30101.1|9
1598990100000|2020-09-01 19:55:00|30132.2|30112.2|30150.8|30130.8|30150.8|30130.8|30127.2|30107.2|0
1598990400000|2020-09-01 20:00:00|30148.6|30128.6|30142.2|30122.2|30149.7|30129.7|30142.2|30122.2|1
1598990700000|2020-09-01 20:05:00|30147.2|30127.2|30137.2|30117.2|30147.2|30127.2|30137.2|30117.2|2
1598991000000|2020-09-01 20:10:00|30132.2|30112.2|30142.2|30122.2|30142.2|30122.2|30132.2|30112.2|2
1598991300000|2020-09-01 20:15:00|30144.7|30124.7|30154.7|30134.7|30155.8|30135.8|30144.7|30124.7|0
1598991600000|2020-09-01 20:20:00|30152.2|30132.2|30153.3|30133.3|30157.3|30137.3|30152.2|30132.2|0
1598991900000|2020-09-01 20:25:00|30157.3|30137.3|30162.3|30142.3|30162.3|30142.3|30153.3|30133.3|0
1598992200000|2020-09-01 20:30:00|30157.3|30137.3|30167.3|30147.3|30167.3|30147.3|30157.3|30137.3|0
1598992500000|2020-09-01 20:35:00|30169.8|30149.8|30168.4|30148.4|30171.9|30151.9|30168.4|30148.4|0
1598992800000|2020-09-01 20:40:00|30167.3|30147.3|30162.3|30142.3|30167.3|30147.3|30162.3|30142.3|0
1598993100000|2020-09-01 20:45:00|30160.9|30140.9|30149.8|30129.8|30160.9|30140.9|30148.4|30128.4|0
1598993400000|2020-09-01 20:50:00|30150.9|30130.9|30169.8|30149.8|30169.8|30149.8|30147.3|30127.3|0
1598993700000|2020-09-01 20:55:00|30167.3|30147.3|30159.8|30139.8|30167.3|30147.3|30152.3|30132.3|0
1598997600000|2020-09-01 22:00:00|30164.6|30144.6|30155|30135|30167.5|30147.5|30145|30125|0
1598997900000|2020-09-01 22:05:00|30157.5|30137.5|30140|30120|30157.5|30137.5|30137.5|30117.5|0
1598998200000|2020-09-01 22:10:00|30141.4|30121.4|30148.6|30128.6|30148.6|30128.6|30141.4|30121.4|0
1598998800000|2020-09-01 22:20:00|30151.1|30131.1|30153.6|30133.6|30153.6|30133.6|30148.6|30128.6|0
1598999100000|2020-09-01 22:25:00|30155.7|30135.7|30158.6|30138.6|30158.6|30138.6|30155.7|30135.7|0
1598999400000|2020-09-01 22:30:00|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|30163.6|30143.6|0
1598999700000|2020-09-01 22:35:00|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|30161.1|30141.1|0
1599000000000|2020-09-01 22:40:00|30160.1|30140.1|30158.6|30138.6|30160.1|30140.1|30158.6|30138.6|0
1599000300000|2020-09-01 22:45:00|30157.2|30137.2|30158.6|30138.6|30158.6|30138.6|30154.7|30134.7|0
1599000600000|2020-09-01 22:50:00|30159.7|30139.7|30163.6|30143.6|30163.6|30143.6|30158.6|30138.6|17
1599000900000|2020-09-01 22:55:00|30163.7|30143.7|30163.7|30143.7|30166.2|30146.2|30163.7|30143.7|0
1599001200000|2020-09-01 23:00:00|30166.2|30146.2|30158.7|30138.7|30166.2|30146.2|30158.7|30138.7|0
1599001500000|2020-09-01 23:05:00|30161.2|30141.2|30156.2|30136.2|30161.2|30141.2|30156.2|30136.2|0
1599001800000|2020-09-01 23:10:00|30158.7|30138.7|30159.7|30139.7|30159.7|30139.7|30158.7|30138.7|0
1599002100000|2020-09-01 23:15:00|30159.8|30139.8|30158.7|30138.7|30163.7|30143.7|30158.7|30138.7|0
1599002400000|2020-09-01 23:20:00|30161.6|30141.6|30163.7|30143.7|30163.7|30143.7|30158.7|30138.7|0
1599002700000|2020-09-01 23:25:00|30165.8|30145.8|30183.7|30163.7|30183.7|30163.7|30165.8|30145.8|0
1599003000000|2020-09-01 23:30:00|30182.3|30162.3|30178.7|30158.7|30182.3|30162.3|30178.7|30158.7|0
1599003300000|2020-09-01 23:35:00|30179.8|30159.8|30182.3|30162.3|30183.7|30163.7|30178.7|30158.7|0
1599003600000|2020-09-01 23:40:00|30183.7|30163.7|30188.7|30168.7|30189.8|30169.8|30179.8|30159.8|0
1599003900000|2020-09-01 23:45:00|30186.2|30166.2|30188.8|30168.8|30188.8|30168.8|30178.8|30158.8|0
1599004200000|2020-09-01 23:50:00|30190.9|30170.9|30186.3|30166.3|30198.8|30178.8|30186.3|30166.3|0
1599004500000|2020-09-01 23:55:00|30187.3|30167.3|30193.8|30173.8|30193.8|30173.8|30183.8|30163.8|0
1599004800000|2020-09-02 00:00:00|30192.7|30172.7|30198.8|30178.8|30203.8|30183.8|30191.3|30171.3|0
1599005100000|2020-09-02 00:05:00|30203.8|30183.8|30196.3|30176.3|30206.3|30186.3|30188.8|30168.8|0
1599005400000|2020-09-02 00:10:00|30195.2|30175.2|30186.3|30166.3|30203.8|30183.8|30186.3|30166.3|0
1599005700000|2020-09-02 00:15:00|30188.8|30168.8|30173.8|30153.8|30188.8|30168.8|30173.8|30153.8|0
1599006000000|2020-09-02 00:20:00|30178.8|30158.8|30171.3|30151.3|30178.8|30158.8|30168.8|30148.8|0
1599006300000|2020-09-02 00:25:00|30170.3|30150.3|30178.8|30158.8|30183.8|30163.8|30168.8|30148.8|0
1599006600000|2020-09-02 00:30:00|30181.3|30161.3|30178.9|30158.9|30181.3|30161.3|30178.8|30158.8|0
1599006900000|2020-09-02 00:35:00|30181.4|30161.4|30191.4|30171.4|30193.9|30173.9|30181.4|30161.4|0
1599007200000|2020-09-02 00:40:00|30188.9|30168.9|30197.8|30177.8|30202.8|30182.8|30187.8|30167.8|2
1599007500000|2020-09-02 00:45:00|30192.8|30172.8|30182.8|30162.8|30197.8|30177.8|30182.8|30162.8|0
1599007800000|2020-09-02 00:50:00|30183.9|30163.9|30147.8|30127.8|30187.8|30167.8|30142.8|30122.8|0
1599008100000|2020-09-02 00:55:00|30150.3|30130.3|30155.3|30135.3|30160.3|30140.3|30142.8|30122.8|0
1599008400000|2020-09-02 01:00:00|30154.3|30134.3|30163.9|30143.9|30197.8|30177.8|30147.8|30127.8|5
1599008700000|2020-09-02 01:05:00|30173.9|30153.9|30121.4|30101.4|30178.9|30158.9|30108.9|30088.9|0
1599009000000|2020-09-02 01:10:00|30118.9|30098.9|30151.1|30131.1|30167.1|30147.1|30108.9|30088.9|24
1599009300000|2020-09-02 01:15:00|30153.2|30133.2|30171.1|30151.1|30176.1|30156.1|30138.6|30118.6|3
1599009600000|2020-09-02 01:20:00|30166.1|30146.1|30123.6|30103.6|30171.1|30151.1|30118.6|30098.6|0
1599009900000|2020-09-02 01:25:00|30124.6|30104.6|30133.6|30113.6|30146.1|30126.1|30119|30099|0
1599010200000|2020-09-02 01:30:00|30128.6|30108.6|30090|30070|30128.6|30108.6|30058.6|30038.6|1
1599010500000|2020-09-02 01:35:00|30088.6|30068.6|30098.6|30078.6|30098.6|30078.6|30066.1|30046.1|1
1599010800000|2020-09-02 01:40:00|30097.2|30077.2|30071.1|30051.1|30101.1|30081.1|30066.1|30046.1|0
1599011100000|2020-09-02 01:45:00|30068.6|30048.6|30031.1|30011.1|30071.1|30051.1|30016.1|29996.1|1
1599011400000|2020-09-02 01:50:00|30028.6|30008.6|30039|30019|30039|30019|30016.1|29996.1|0
1599011700000|2020-09-02 01:55:00|30038|30018|30053.7|30033.7|30053.7|30033.7|29992.6|29972.6|0
1599012000000|2020-09-02 02:00:00|30052.6|30032.6|29992.6|29972.6|30052.6|30032.6|29992.6|29972.6|20
1599012300000|2020-09-02 02:05:00|29991.5|29971.5|30040.5|30020.5|30049.1|30029.1|29985.1|29965.1|8
1599012600000|2020-09-02 02:10:00|30039.1|30019.1|30074.1|30054.1|30074.1|30054.1|30029.1|30009.1|0
1599012900000|2020-09-02 02:15:00|30071.9|30051.9|30069.1|30049.1|30079.1|30059.1|30066.6|30046.6|0
1599013200000|2020-09-02 02:20:00|30070.1|30050.1|30118.7|30098.7|30121.2|30101.2|30069.1|30049.1|25
1599013500000|2020-09-02 02:25:00|30117.6|30097.6|30117.3|30097.3|30122.3|30102.3|30105.2|30085.2|4
1599013800000|2020-09-02 02:30:00|30119.4|30099.4|30122.3|30102.3|30122.3|30102.3|30097.3|30077.3|0
1599014100000|2020-09-02 02:35:00|30119.8|30099.8|30148.7|30128.7|30157.3|30137.3|30119.8|30099.8|0
1599014400000|2020-09-02 02:40:00|30149.8|30129.8|30130.2|30110.2|30157.3|30137.3|30130.2|30110.2|3
1599014700000|2020-09-02 02:45:00|30127.7|30107.7|30125.2|30105.2|30135.2|30115.2|30115.2|30095.2|0
1599015000000|2020-09-02 02:50:00|30124.1|30104.1|30105.2|30085.2|30126.6|30106.6|30100.2|30080.2|0
1599015300000|2020-09-02 02:55:00|30101.3|30081.3|30106.3|30086.3|30106.3|30086.3|30087.7|30067.7|0
1599015600000|2020-09-02 03:00:00|30105.2|30085.2|30125.2|30105.2|30125.2|30105.2|30102.7|30082.7|0
1599015900000|2020-09-02 03:05:00|30120.2|30100.2|30127.7|30107.7|30128.8|30108.8|30099.2|30079.2|0
1599016200000|2020-09-02 03:10:00|30126.7|30106.7|30146.3|30126.3|30155.2|30135.2|30125.2|30105.2|0
1599016500000|2020-09-02 03:15:00|30147.7|30127.7|30150.3|30130.3|30155.3|30135.3|30130.3|30110.3|2
1599016800000|2020-09-02 03:20:00|30152.8|30132.8|30165.3|30145.3|30170.3|30150.3|30145.3|30125.3|0
1599017100000|2020-09-02 03:25:00|30166.7|30146.7|30165.3|30145.3|30180.3|30160.3|30160.3|30140.3|0
1599017400000|2020-09-02 03:30:00|30164.2|30144.2|30140.3|30120.3|30165.3|30145.3|30137.8|30117.8|0
1599017700000|2020-09-02 03:35:00|30137.8|30117.8|30137.4|30117.4|30137.8|30117.8|30131.4|30111.4|81
1599018000000|2020-09-02 03:40:00|30133.9|30113.9|30132.4|30112.4|30137.4|30117.4|30129.9|30109.9|0
1599018300000|2020-09-02 03:45:00|30137.4|30117.4|30137.4|30117.4|30142.4|30122.4|30137.4|30117.4|0
1599018600000|2020-09-02 03:50:00|30134.9|30114.9|30134.9|30114.9|30137.4|30117.4|30132.4|30112.4|0
1599018900000|2020-09-02 03:55:00|30136|30116|30147.5|30127.5|30147.5|30127.5|30132.4|30112.4|0
1599019200000|2020-09-02 04:00:00|30146.4|30126.4|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|2
1599019500000|2020-09-02 04:05:00|30148.5|30128.5|30148.5|30128.5|30151|30131|30148.5|30128.5|4
1599019800000|2020-09-02 04:10:00|30151|30131|30150|30130|30152.5|30132.5|30147.5|30127.5|0
1599020100000|2020-09-02 04:15:00|30147.5|30127.5|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|0
1599020400000|2020-09-02 04:20:00|30146.1|30126.1|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|0
1599020700000|2020-09-02 04:25:00|30143.6|30123.6|30147.5|30127.5|30152.5|30132.5|30142.5|30122.5|0
1599021000000|2020-09-02 04:30:00|30144|30124|30130|30110|30145|30125|30122.5|30102.5|0
1599021300000|2020-09-02 04:35:00|30131.1|30111.1|30135|30115|30137.5|30117.5|30131.1|30111.1|0
1599021600000|2020-09-02 04:40:00|30132.5|30112.5|30125|30105|30132.5|30112.5|30125|30105|0
1599021900000|2020-09-02 04:45:00|30124|30104|30117.6|30097.6|30127.6|30107.6|30117.6|30097.6|0
1599022200000|2020-09-02 04:50:00|30116.5|30096.5|30115.1|30095.1|30117.6|30097.6|30111.1|30091.1|0
1599022500000|2020-09-02 04:55:00|30114|30094|30107.6|30087.6|30115.1|30095.1|30106.1|30086.1|2
1599022800000|2020-09-02 05:00:00|30105.1|30085.1|30102.6|30082.6|30107.6|30087.6|30095.1|30075.1|4
1599023100000|2020-09-02 05:05:00|30099.7|30079.7|30115.1|30095.1|30115.1|30095.1|30094|30074|0
1599023400000|2020-09-02 05:10:00|30117.6|30097.6|30135.1|30115.1|30137.6|30117.6|30117.6|30097.6|0
1599023700000|2020-09-02 05:15:00|30137.6|30117.6|30142.6|30122.6|30147.6|30127.6|30132.6|30112.6|0
1599024000000|2020-09-02 05:20:00|30137.6|30117.6|30137.6|30117.6|30142.6|30122.6|30132.6|30112.6|0
1599024300000|2020-09-02 05:25:00|30138.7|30118.7|30132.6|30112.6|30142.6|30122.6|30130.1|30110.1|0
1599024600000|2020-09-02 05:30:00|30130.1|30110.1|30158.7|30138.7|30158.7|30138.7|30125.1|30105.1|2
1599024900000|2020-09-02 05:35:00|30157.6|30137.6|30167.7|30147.7|30170.2|30150.2|30145.2|30125.2|0
1599025200000|2020-09-02 05:40:00|30168.7|30148.7|30192.7|30172.7|30197.7|30177.7|30165.2|30145.2|0
1599025500000|2020-09-02 05:45:00|30191.2|30171.2|30180.6|30160.6|30197.7|30177.7|30175.2|30155.2|3
1599025800000|2020-09-02 05:50:00|30181.6|30161.6|30210.6|30190.6|30218.1|30198.1|30175.6|30155.6|0
1599026100000|2020-09-02 05:55:00|30213.1|30193.1|30240.6|30220.6|30240.6|30220.6|30200.6|30180.6|0
1599026400000|2020-09-02 06:00:00|30243.1|30223.1|30240.6|30220.6|30245.6|30225.6|30198.1|30178.1|0
1599026700000|2020-09-02 06:05:00|30238.1|30218.1|30248.1|30228.1|30265.6|30245.6|30235.6|30215.6|2
1599027000000|2020-09-02 06:10:00|30249.2|30229.2|30263.1|30243.1|30275.6|30255.6|30238.5|30218.5|0
1599027300000|2020-09-02 06:15:00|30262.1|30242.1|30253.1|30233.1|30270.6|30250.6|30250.6|30230.6|0
1599027600000|2020-09-02 06:20:00|30254.2|30234.2|30240.6|30220.6|30260.6|30240.6|30234.6|30214.6|0
1599027900000|2020-09-02 06:25:00|30238.1|30218.1|30215.7|30195.7|30243.1|30223.1|30210.6|30190.6|0
1599028200000|2020-09-02 06:30:00|30214.6|30194.6|30205.7|30185.7|30230.7|30210.7|30200.7|30180.7|0
1599028500000|2020-09-02 06:35:00|30208.2|30188.2|30195.7|30175.7|30220.7|30200.7|30195.7|30175.7|0
1599028800000|2020-09-02 06:40:00|30194.6|30174.6|30222.8|30202.8|30224.2|30204.2|30186.7|30166.7|24
1599029100000|2020-09-02 06:45:00|30221.7|30201.7|30256.7|30236.7|30259.2|30239.2|30221.7|30201.7|0
1599029400000|2020-09-02 06:50:00|30255.7|30235.7|30221.8|30201.8|30256.7|30236.7|30219.3|30199.3|0
1599029700000|2020-09-02 06:55:00|30226.8|30206.8|30220.7|30200.7|30236.8|30216.8|30211.8|30191.8|0
1599030000000|2020-09-02 07:00:00|30219.3|30199.3|30180.3|30160.3|30242.8|30222.8|30169.3|30149.3|0
1599030300000|2020-09-02 07:05:00|30177.8|30157.8|30141.8|30121.8|30196.8|30176.8|30136.8|30116.8|3
1599030600000|2020-09-02 07:10:00|30140.7|30120.7|30171.8|30151.8|30171.8|30151.8|30128.9|30108.9|0
1599030900000|2020-09-02 07:15:00|30172.8|30152.8|30136.8|30116.8|30181.8|30161.8|30121.8|30101.8|0
1599031200000|2020-09-02 07:20:00|30139.3|30119.3|30114.3|30094.3|30161.8|30141.8|30111.8|30091.8|0
1599031500000|2020-09-02 07:25:00|30113.3|30093.3|30106.8|30086.8|30129.3|30109.3|30095.8|30075.8|0
1599031800000|2020-09-02 07:30:00|30107.9|30087.9|30101.8|30081.8|30125.8|30105.8|30073.3|30053.3|0
1599032100000|2020-09-02 07:35:00|30097.9|30077.9|30116.8|30096.8|30126.8|30106.8|30096.8|30076.8|0
1599032400000|2020-09-02 07:40:00|30121.8|30101.8|30156.9|30136.9|30156.9|30136.9|30121.8|30101.8|0
1599032700000|2020-09-02 07:45:00|30157.9|30137.9|30156.9|30136.9|30176.9|30156.9|30151.9|30131.9|0
1599033000000|2020-09-02 07:50:00|30155.8|30135.8|30151.9|30131.9|30169.4|30149.4|30151.9|30131.9|0
1599033300000|2020-09-02 07:55:00|30156.9|30136.9|30159.4|30139.4|30161.9|30141.9|30146.9|30126.9|0
1599033600000|2020-09-02 08:00:00|30156.9|30136.9|30161.9|30141.9|30169.4|30149.4|30137.9|30117.9|1
1599033900000|2020-09-02 08:05:00|30163.4|30143.4|30181.9|30161.9|30209.4|30189.4|30163.4|30143.4|0
1599034200000|2020-09-02 08:10:00|30180.5|30160.5|30195.9|30175.9|30203.4|30183.4|30180.5|30160.5|3
1599034500000|2020-09-02 08:15:00|30196.9|30176.9|30245.9|30225.9|30263.4|30243.4|30194.4|30174.4|3
1599034800000|2020-09-02 08:20:00|30243.4|30223.4|30250.9|30230.9|30281.9|30261.9|30240.9|30220.9|0
1599035100000|2020-09-02 08:25:00|30249.8|30229.8|30227|30207|30253.4|30233.4|30227|30207|0
1599035400000|2020-09-02 08:30:00|30224.9|30204.9|30247|30227|30247|30227|30220.9|30200.9|0
1599035700000|2020-09-02 08:35:00|30249.5|30229.5|30255.9|30235.9|30257|30237|30247|30227|0
1599036000000|2020-09-02 08:40:00|30254.5|30234.5|30263.4|30243.4|30272|30252|30252|30232|0
1599036300000|2020-09-02 08:45:00|30262|30242|30247|30227|30278|30258|30247|30227|0
1599036600000|2020-09-02 08:50:00|30252|30232|30262|30242|30262|30242|30235.5|30215.5|0
1599036900000|2020-09-02 08:55:00|30264.5|30244.5|30262|30242|30267|30247|30254.5|30234.5|0
1599037200000|2020-09-02 09:00:00|30263.5|30243.5|30269.5|30249.5|30287|30267|30259.5|30239.5|0
1599037500000|2020-09-02 09:05:00|30267|30247|30302|30282|30303.1|30283.1|30267|30247|0
1599037800000|2020-09-02 09:10:00|30303.1|30283.1|30287|30267|30313.1|30293.1|30277|30257|0
1599038100000|2020-09-02 09:15:00|30289.5|30269.5|30309.1|30289.1|30322.1|30302.1|30289.5|30269.5|0
1599038400000|2020-09-02 09:20:00|30307.1|30287.1|30307.1|30287.1|30309.6|30289.6|30292.1|30272.1|0
1599038700000|2020-09-02 09:25:00|30309.6|30289.6|30307.1|30287.1|30314.6|30294.6|30302.1|30282.1|0
1599039000000|2020-09-02 09:30:00|30312.1|30292.1|30292.1|30272.1|30314.6|30294.6|30287.1|30267.1|0
1599039300000|2020-09-02 09:35:00|30289.6|30269.6|30282.1|30262.1|30297.1|30277.1|30279.6|30259.6|0
1599039600000|2020-09-02 09:40:00|30283.1|30263.1|30282.1|30262.1|30287.1|30267.1|30277.1|30257.1|0
1599039900000|2020-09-02 09:45:00|30287.1|30267.1|30292.1|30272.1|30292.1|30272.1|30277.1|30257.1|0
1599040200000|2020-09-02 09:50:00|30289.6|30269.6|30297.1|30277.1|30302.1|30282.1|30287.1|30267.1|0
1599040500000|2020-09-02 09:55:00|30299.6|30279.6|30319.6|30299.6|30327.1|30307.1|30297.1|30277.1|0
1599040800000|2020-09-02 10:00:00|30317.1|30297.1|30297.1|30277.1|30322.1|30302.1|30297.1|30277.1|0
1599041100000|2020-09-02 10:05:00|30298.2|30278.2|30299.7|30279.7|30304.7|30284.7|30292.2|30272.2|0
1599041400000|2020-09-02 10:10:00|30302.2|30282.2|30292.2|30272.2|30302.2|30282.2|30291.1|30271.1|0
1599041700000|2020-09-02 10:15:00|30290.1|30270.1|30272.2|30252.2|30290.1|30270.1|30272.2|30252.2|20
1599042000000|2020-09-02 10:20:00|30271.1|30251.1|30257.2|30237.2|30271.1|30251.1|30257.2|30237.2|0
1599042300000|2020-09-02 10:25:00|30258.6|30238.6|30252.2|30232.2|30262.2|30242.2|30249.7|30229.7|0
1599042600000|2020-09-02 10:30:00|30254.7|30234.7|30267.2|30247.2|30267.2|30247.2|30252.2|30232.2|0
1599042900000|2020-09-02 10:35:00|30266.2|30246.2|30274.7|30254.7|30279.7|30259.7|30263.7|30243.7|0
1599043200000|2020-09-02 10:40:00|30272.2|30252.2|30267.2|30247.2|30272.2|30252.2|30267.2|30247.2|0
1599043500000|2020-09-02 10:45:00|30268.3|30248.3|30267.2|30247.2|30272.2|30252.2|30267.2|30247.2|0
1599043800000|2020-09-02 10:50:00|30264.7|30244.7|30262.2|30242.2|30269.7|30249.7|30260.8|30240.8|0
1599044100000|2020-09-02 10:55:00|30260.8|30240.8|30254.8|30234.8|30264.8|30244.8|30254.8|30234.8|0
1599044400000|2020-09-02 11:00:00|30255.8|30235.8|30249.8|30229.8|30259.8|30239.8|30239.8|30219.8|0
1599044700000|2020-09-02 11:05:00|30247.3|30227.3|30262.3|30242.3|30272.3|30252.3|30247.3|30227.3|0
1599045000000|2020-09-02 11:10:00|30261.2|30241.2|30252.3|30232.3|30262.3|30242.3|30244.8|30224.8|0
1599045300000|2020-09-02 11:15:00|30249.8|30229.8|30262.3|30242.3|30267.3|30247.3|30248.7|30228.7|0
1599045600000|2020-09-02 11:20:00|30261.3|30241.3|30247.3|30227.3|30264.8|30244.8|30242.3|30222.3|0
1599045900000|2020-09-02 11:25:00|30244.8|30224.8|30219.8|30199.8|30247.3|30227.3|30213.8|30193.8|0
1599046200000|2020-09-02 11:30:00|30222.3|30202.3|30242.3|30222.3|30257.3|30237.3|30219.8|30199.8|5
1599046500000|2020-09-02 11:35:00|30243.4|30223.4|30253.8|30233.8|30270.9|30250.9|30243.4|30223.4|6
1599046800000|2020-09-02 11:40:00|30256.3|30236.3|30272.4|30252.4|30284.8|30264.8|30256.3|30236.3|0
1599047100000|2020-09-02 11:45:00|30274.9|30254.9|30287.4|30267.4|30292.4|30272.4|30272.4|30252.4|0
1599047400000|2020-09-02 11:50:00|30282.4|30262.4|30267.4|30247.4|30282.4|30262.4|30262.4|30242.4|1
1599047700000|2020-09-02 11:55:00|30263.4|30243.4|30262.4|30242.4|30277.4|30257.4|30259.9|30239.9|0
1599048000000|2020-09-02 12:00:00|30267.4|30247.4|30287.4|30267.4|30300.9|30280.9|30267.4|30247.4|0
1599048300000|2020-09-02 12:05:00|30288.4|30268.4|30279.9|30259.9|30293.4|30273.4|30277.4|30257.4|0
1599048600000|2020-09-02 12:10:00|30282.4|30262.4|30266|30246|30284.9|30264.9|30212.4|30192.4|0
1599048900000|2020-09-02 12:15:00|30267|30247|30297.4|30277.4|30327.4|30307.4|30267|30247|36
1599049200000|2020-09-02 12:20:00|30292.4|30272.4|30292.4|30272.4|30302.4|30282.4|30276.4|30256.4|7
1599049500000|2020-09-02 12:25:00|30293.5|30273.5|30308.5|30288.5|30313.5|30293.5|30276|30256|12
1599049800000|2020-09-02 12:30:00|30307.4|30287.4|30254.5|30234.5|30308.5|30288.5|30251|30231|0
1599050100000|2020-09-02 12:35:00|30256|30236|30223.5|30203.5|30262.5|30242.5|30223.5|30203.5|0
1599050400000|2020-09-02 12:40:00|30221|30201|30187.5|30167.5|30231|30211|30184.6|30164.6|0
1599050700000|2020-09-02 12:45:00|30186|30166|30151|30131|30187.1|30167.1|30151|30131|0
1599051000000|2020-09-02 12:50:00|30148.5|30128.5|30147.1|30127.1|30151|30131|30123.5|30103.5|0
1599051300000|2020-09-02 12:55:00|30148.5|30128.5|30118.5|30098.5|30154.6|30134.6|30103.5|30083.5|2
1599051600000|2020-09-02 13:00:00|30113.5|30093.5|30168.6|30148.6|30178.6|30158.6|30113.5|30093.5|0
1599051900000|2020-09-02 13:05:00|30167.5|30147.5|30156.1|30136.1|30177.5|30157.5|30148.6|30128.6|3
1599052200000|2020-09-02 13:10:00|30157.1|30137.1|30118.6|30098.6|30169.6|30149.6|30093.6|30073.6|0
1599052500000|2020-09-02 13:15:00|30120.7|30100.7|30078.6|30058.6|30128.6|30108.6|30072.5|30052.5|0
1599052800000|2020-09-02 13:20:00|30082.5|30062.5|30078.6|30058.6|30098.6|30078.6|30048.6|30028.6|8
1599053100000|2020-09-02 13:25:00|30083.6|30063.6|30063.6|30043.6|30088.6|30068.6|30048.6|30028.6|0
1599053400000|2020-09-02 13:30:00|30062.6|30042.6|30003.6|29983.6|30078.6|30058.6|29988.6|29968.6|3
1599053700000|2020-09-02 13:35:00|30002.2|29982.2|29966.1|29946.1|30002.2|29982.2|29948.6|29928.6|4
1599054000000|2020-09-02 13:40:00|29968.6|29948.6|30003.6|29983.6|30003.6|29983.6|29923.6|29903.6|0
1599054300000|2020-09-02 13:45:00|29998.6|29978.6|30008.6|29988.6|30023.6|30003.6|29977.2|29957.2|1
1599054600000|2020-09-02 13:50:00|30007.6|29987.6|30003.7|29983.7|30008.6|29988.6|29938.7|29918.7|5
1599054900000|2020-09-02 13:55:00|30007.2|29987.2|30023.7|30003.7|30023.7|30003.7|29983.7|29963.7|0
1599055200000|2020-09-02 14:00:00|30018.7|29998.7|30060.1|30040.1|30066.2|30046.2|30013.7|29993.7|5
1599055500000|2020-09-02 14:05:00|30062.6|30042.6|30040.1|30020.1|30077.6|30057.6|30032.6|30012.6|0
1599055800000|2020-09-02 14:10:00|30041.2|30021.2|30032.7|30012.7|30056.6|30036.6|30002.7|29982.7|0
1599056100000|2020-09-02 14:15:00|30031.2|30011.2|30042.7|30022.7|30067.7|30047.7|30030.2|30010.2|1
1599056400000|2020-09-02 14:20:00|30043.7|30023.7|30057.7|30037.7|30064.1|30044.1|30025.2|30005.2|16
1599056700000|2020-09-02 14:25:00|30052.7|30032.7|30082.7|30062.7|30084.1|30064.1|30047.7|30027.7|0
1599057000000|2020-09-02 14:30:00|30085.2|30065.2|30127.7|30107.7|30132.7|30112.7|30082.7|30062.7|0
1599057300000|2020-09-02 14:35:00|30122.7|30102.7|30096.7|30076.7|30122.7|30102.7|30084.2|30064.2|2
1599057600000|2020-09-02 14:40:00|30095.6|30075.6|30036.7|30016.7|30095.6|30075.6|30031.7|30011.7|0
1599057900000|2020-09-02 14:45:00|30031.7|30011.7|30070.7|30050.7|30070.7|30050.7|30010.6|29990.6|12
1599058200000|2020-09-02 14:50:00|30072.7|30052.7|30085.7|30065.7|30090.7|30070.7|30043.2|30023.2|2
1599058500000|2020-09-02 14:55:00|30086.7|30066.7|30106.7|30086.7|30111.7|30091.7|30080.7|30060.7|2
1599058800000|2020-09-02 15:00:00|30107.8|30087.8|30096.7|30076.7|30110.7|30090.7|30075.3|30055.3|0
1599059100000|2020-09-02 15:05:00|30095.7|30075.7|30066.7|30046.7|30096.7|30076.7|30056.7|30036.7|0
1599059400000|2020-09-02 15:10:00|30068.8|30048.8|30086.7|30066.7|30090.3|30070.3|30061.7|30041.7|0
1599059700000|2020-09-02 15:15:00|30084.2|30064.2|30076.8|30056.8|30084.3|30064.3|30056.7|30036.7|0
1599060000000|2020-09-02 15:20:00|30074.3|30054.3|30077.8|30057.8|30087.8|30067.8|30074.3|30054.3|7
1599060300000|2020-09-02 15:25:00|30080.3|30060.3|30063.8|30043.8|30088.8|30068.8|30053.8|30033.8|0
1599060600000|2020-09-02 15:30:00|30062.8|30042.8|30118.9|30098.9|30128.9|30108.9|30058.8|30038.8|2
1599060900000|2020-09-02 15:35:00|30117.8|30097.8|30110.9|30090.9|30118.9|30098.9|30093.3|30073.3|0
1599061200000|2020-09-02 15:40:00|30112.4|30092.4|30148.9|30128.9|30153.9|30133.9|30112.4|30092.4|1
1599061500000|2020-09-02 15:45:00|30152.8|30132.8|30202.9|30182.9|30217.9|30197.9|30152.8|30132.8|5
1599061800000|2020-09-02 15:50:00|30201.8|30181.8|30182.9|30162.9|30203.9|30183.9|30178.9|30158.9|0
1599062100000|2020-09-02 15:55:00|30184.3|30164.3|30216.4|30196.4|30216.4|30196.4|30184.3|30164.3|0
1599062400000|2020-09-02 16:00:00|30212.9|30192.9|30207.9|30187.9|30222.9|30202.9|30205.4|30185.4|0
1599062700000|2020-09-02 16:05:00|30205.4|30185.4|30197.9|30177.9|30207.9|30187.9|30197.9|30177.9|0
1599063000000|2020-09-02 16:10:00|30195.4|30175.4|30167.9|30147.9|30197.9|30177.9|30167.9|30147.9|4
1599063300000|2020-09-02 16:15:00|30166.9|30146.9|30169|30149|30172.9|30152.9|30147.9|30127.9|19
1599063600000|2020-09-02 16:20:00|30171.5|30151.5|30135|30115|30174|30154|30130|30110|74
1599063900000|2020-09-02 16:25:00|30132.5|30112.5|30126|30106|30136|30116|30126|30106|29
1599064200000|2020-09-02 16:30:00|30127.1|30107.1|30128.6|30108.6|30131.1|30111.1|30111|30091|22
1599064500000|2020-09-02 16:35:00|30127.5|30107.5|30131.1|30111.1|30136.1|30116.1|30121.1|30101.1|0
1599064800000|2020-09-02 16:40:00|30128.6|30108.6|30134|30114|30134|30114|30119|30099|10
1599065100000|2020-09-02 16:45:00|30136.1|30116.1|30123.6|30103.6|30149|30129|30121.1|30101.1|40
1599065400000|2020-09-02 16:50:00|30125|30105|30125.1|30105.1|30135.1|30115.1|30115.1|30095.1|0
1599065700000|2020-09-02 16:55:00|30122.6|30102.6|30140.5|30120.5|30154|30134|30117.6|30097.6|1
1599066000000|2020-09-02 17:00:00|30139|30119|30122.6|30102.6|30144|30124|30110.1|30090.1|7
1599066300000|2020-09-02 17:05:00|30120.1|30100.1|30135.1|30115.1|30147.6|30127.6|30120.1|30100.1|2
1599066600000|2020-09-02 17:10:00|30137.2|30117.2|30155.1|30135.1|30156.1|30136.1|30132.6|30112.6|0
1599066900000|2020-09-02 17:15:00|30153.6|30133.6|30155.1|30135.1|30155.1|30135.1|30144.1|30124.1|0
1599067200000|2020-09-02 17:20:00|30154.1|30134.1|30163|30143|30163|30143|30147.6|30127.6|2
1599067500000|2020-09-02 17:25:00|30159.1|30139.1|30168.1|30148.1|30169.1|30149.1|30158|30138|0
1599067800000|2020-09-02 17:30:00|30170.1|30150.1|30167.6|30147.6|30175.6|30155.6|30165.1|30145.1|0
1599068100000|2020-09-02 17:35:00|30169.1|30149.1|30163.1|30143.1|30171.6|30151.6|30159.1|30139.1|6
1599068400000|2020-09-02 17:40:00|30159.1|30139.1|30174.1|30154.1|30175.2|30155.2|30159.1|30139.1|1
1599068700000|2020-09-02 17:45:00|30176.2|30156.2|30174.1|30154.1|30179.1|30159.1|30174.1|30154.1|0
1599069000000|2020-09-02 17:50:00|30176.6|30156.6|30169.1|30149.1|30179.1|30159.1|30168.1|30148.1|0
1599069300000|2020-09-02 17:55:00|30168.1|30148.1|30156.7|30136.7|30169.1|30149.1|30149.2|30129.2|0
1599069600000|2020-09-02 18:00:00|30154.2|30134.2|30149.2|30129.2|30159.2|30139.2|30141.7|30121.7|0
1599069900000|2020-09-02 18:05:00|30152.1|30132.1|30172.3|30152.3|30172.3|30152.3|30152.1|30132.1|0
1599070200000|2020-09-02 18:10:00|30174.3|30154.3|30166.2|30146.2|30175.8|30155.8|30166.2|30146.2|16
1599070500000|2020-09-02 18:15:00|30167.3|30147.3|30166.3|30146.3|30171.3|30151.3|30162.3|30142.3|0
1599070800000|2020-09-02 18:20:00|30168.8|30148.8|30167.7|30147.7|30175.2|30155.2|30167.7|30147.7|7
1599071100000|2020-09-02 18:25:00|30168.8|30148.8|30180.2|30160.2|30185.2|30165.2|30168.8|30148.8|0
1599071400000|2020-09-02 18:30:00|30182.7|30162.7|30180.3|30160.3|30185.3|30165.3|30180.2|30160.2|0
1599071700000|2020-09-02 18:35:00|30177.8|30157.8|30175.3|30155.3|30180.3|30160.3|30175.3|30155.3|0
1599072000000|2020-09-02 18:40:00|30172.8|30152.8|30170.3|30150.3|30180.3|30160.3|30170.3|30150.3|0
1599072300000|2020-09-02 18:45:00|30169.2|30149.2|30180.3|30160.3|30180.3|30160.3|30169.2|30149.2|0
1599072600000|2020-09-02 18:50:00|30175.3|30155.3|30175.3|30155.3|30175.3|30155.3|30175.3|30155.3|0
1599072900000|2020-09-02 18:55:00|30180.3|30160.3|30180.3|30160.3|30185.3|30165.3|30180.3|30160.3|0
1599073200000|2020-09-02 19:00:00|30182.4|30162.4|30195.3|30175.3|30195.3|30175.3|30182.4|30162.4|0
1599073500000|2020-09-02 19:05:00|30193.8|30173.8|30190.3|30170.3|30195.3|30175.3|30190.3|30170.3|0
1599073800000|2020-09-02 19:10:00|30191.4|30171.4|30200.3|30180.3|30200.3|30180.3|30190.3|30170.3|0
1599074100000|2020-09-02 19:15:00|30202.8|30182.8|30228.4|30208.4|30228.4|30208.4|30202.8|30182.8|11
1599074400000|2020-09-02 19:20:00|30230.9|30210.9|30253.4|30233.4|30258.4|30238.4|30228.4|30208.4|7
1599074700000|2020-09-02 19:25:00|30256.4|30236.4|30238.5|30218.5|30258.4|30238.4|30238.5|30218.5|0
1599075000000|2020-09-02 19:30:00|30242.4|30222.4|30253.5|30233.5|30258.5|30238.5|30237.4|30217.4|0
1599075300000|2020-09-02 19:35:00|30256|30236|30253.5|30233.5|30258.5|30238.5|30248.5|30228.5|0
1599075600000|2020-09-02 19:40:00|30252|30232|30255.4|30235.4|30258.5|30238.5|30248.5|30228.5|32
1599075900000|2020-09-02 19:45:00|30251.9|30231.9|30255.4|30235.4|30255.4|30235.4|30250.4|30230.4|0
1599076200000|2020-09-02 19:50:00|30252.5|30232.5|30250.4|30230.4|30255.4|30235.4|30242.9|30222.9|1
1599076800000|2020-09-02 20:00:00|30238.5|30218.5|30226.5|30206.5|30238.5|30218.5|30225.4|30205.4|2
1599077400000|2020-09-02 20:10:00|30229|30209|30235.5|30215.5|30244|30224|30229|30209|0
1599077700000|2020-09-02 20:15:00|30236.5|30216.5|30240.5|30220.5|30240.5|30220.5|30235.5|30215.5|0
1599078000000|2020-09-02 20:20:00|30241.5|30221.5|30241.5|30221.5|30244|30224|30241.5|30221.5|0
1599078300000|2020-09-02 20:25:00|30244|30224|30240.5|30220.5|30245.5|30225.5|30240.5|30220.5|8
1599078600000|2020-09-02 20:30:00|30241.5|30221.5|30240.5|30220.5|30245.5|30225.5|30240.5|30220.5|0
1599079200000|2020-09-02 20:40:00|30238|30218|30235.5|30215.5|30238|30218|30235.5|30215.5|0
1599079500000|2020-09-02 20:45:00|30238|30218|30234.5|30214.5|30238|30218|30234.5|30214.5|0
1599079800000|2020-09-02 20:50:00|30231.6|30211.6|30235.5|30215.5|30235.5|30215.5|30230.5|30210.5|0
1599080100000|2020-09-02 20:55:00|30230.5|30210.5|30238|30218|30245.5|30225.5|30230.5|30210.5|2
1599084000000|2020-09-02 22:00:00|30223.3|30203.3|30240.7|30220.7|30240.7|30220.7|30223.3|30203.3|0
1599084300000|2020-09-02 22:05:00|30241.7|30221.7|30241.7|30221.7|30246.7|30226.7|30240.7|30220.7|0
1599084600000|2020-09-02 22:10:00|30242.7|30222.7|30241.7|30221.7|30246.7|30226.7|30241.7|30221.7|0
1599085200000|2020-09-02 22:20:00|30244.2|30224.2|30246.7|30226.7|30246.7|30226.7|30241.7|30221.7|0
1599085500000|2020-09-02 22:25:00|30251.7|30231.7|30246.7|30226.7|30251.7|30231.7|30246.7|30226.7|0
1599085800000|2020-09-02 22:30:00|30245.7|30225.7|30244.3|30224.3|30246.8|30226.8|30244.3|30224.3|0
1599086400000|2020-09-02 22:40:00|30246.8|30226.8|30246.8|30226.8|30246.8|30226.8|30244.3|30224.3|0
1599086700000|2020-09-02 22:45:00|30245.8|30225.8|30250.3|30230.3|30250.3|30230.3|30244.3|30224.3|0
1599087000000|2020-09-02 22:50:00|30247.8|30227.8|30249.3|30229.3|30251.8|30231.8|30246.8|30226.8|0
1599087300000|2020-09-02 22:55:00|30250.3|30230.3|30251.8|30231.8|30251.8|30231.8|30246.8|30226.8|0
1599087600000|2020-09-02 23:00:00|30256.8|30236.8|30265.8|30245.8|30270.8|30250.8|30256.8|30236.8|0
1599087900000|2020-09-02 23:05:00|30264.8|30244.8|30273.3|30253.3|30273.3|30253.3|30260.8|30240.8|0
1599088200000|2020-09-02 23:10:00|30274.3|30254.3|30271.8|30251.8|30279.3|30259.3|30270.8|30250.8|0
1599088500000|2020-09-02 23:15:00|30270.8|30250.8|30278.3|30258.3|30278.3|30258.3|30270.8|30250.8|0
1599088800000|2020-09-02 23:20:00|30279.3|30259.3|30288.3|30268.3|30290.8|30270.8|30275.8|30255.8|0
1599089100000|2020-09-02 23:25:00|30289.4|30269.4|30285.8|30265.8|30290.8|30270.8|30280.8|30260.8|0
1599089400000|2020-09-02 23:30:00|30283.3|30263.3|30283.4|30263.4|30285.9|30265.9|30280.8|30260.8|0
1599089700000|2020-09-02 23:35:00|30280.9|30260.9|30280.9|30260.9|30285.9|30265.9|30280.9|30260.9|0
1599090000000|2020-09-02 23:40:00|30279.8|30259.8|30283.4|30263.4|30285.9|30265.9|30278.8|30258.8|0
1599090300000|2020-09-02 23:45:00|30280.9|30260.9|30285.9|30265.9|30293.4|30273.4|30270.9|30250.9|0
1599090600000|2020-09-02 23:50:00|30282.9|30262.9|30280.9|30260.9|30283.4|30263.4|30280.9|30260.9|0
1599090900000|2020-09-02 23:55:00|30278.4|30258.4|30267.4|30247.4|30278.4|30258.4|30267.4|30247.4|0
1599091200000|2020-09-03 00:00:00|30260.9|30240.9|30230.9|30210.9|30260.9|30240.9|30223.4|30203.4|0
1599091500000|2020-09-03 00:05:00|30229.9|30209.9|30240.9|30220.9|30240.9|30220.9|30229.9|30209.9|0
1599091800000|2020-09-03 00:10:00|30238.4|30218.4|30235.9|30215.9|30245.9|30225.9|30230.9|30210.9|0
1599092100000|2020-09-03 00:15:00|30233.4|30213.4|30230.9|30210.9|30235.9|30215.9|30229.9|30209.9|0
1599092400000|2020-09-03 00:20:00|30229.9|30209.9|30231|30211|30233.4|30213.4|30224.9|30204.9|0
1599092700000|2020-09-03 00:25:00|30228.5|30208.5|30231|30211|30231|30211|30227.4|30207.4|0
1599093000000|2020-09-03 00:30:00|30229.9|30209.9|30216|30196|30233.5|30213.5|30212.4|30192.4|0
1599093300000|2020-09-03 00:35:00|30215|30195|30201|30181|30215|30195|30196|30176|0
1599093600000|2020-09-03 00:40:00|30197|30177|30206|30186|30208.5|30188.5|30196|30176|0
1599093900000|2020-09-03 00:45:00|30208.5|30188.5|30186|30166|30213.5|30193.5|30186|30166|0
1599094200000|2020-09-03 00:50:00|30187|30167|30196|30176|30211|30191|30187|30167|0
1599094500000|2020-09-03 00:55:00|30197|30177|30180|30160|30201|30181|30177.5|30157.5|0
1599094800000|2020-09-03 01:00:00|30178.5|30158.5|30188.5|30168.5|30203.5|30183.5|30171|30151|0
1599095100000|2020-09-03 01:05:00|30187.5|30167.5|30186|30166|30191|30171|30168.5|30148.5|0
1599095400000|2020-09-03 01:10:00|30183.5|30163.5|30198.1|30178.1|30198.1|30178.1|30171|30151|0
1599095700000|2020-09-03 01:15:00|30200.6|30180.6|30187.1|30167.1|30206.1|30186.1|30182.1|30162.1|11
1599096000000|2020-09-03 01:20:00|30184.6|30164.6|30189.6|30169.6|30192.1|30172.1|30172.1|30152.1|0
1599096300000|2020-09-03 01:25:00|30192.1|30172.1|30187.1|30167.1|30197.1|30177.1|30187.1|30167.1|0
1599096600000|2020-09-03 01:30:00|30188.1|30168.1|30192.1|30172.1|30197.1|30177.1|30154.6|30134.6|0
1599096900000|2020-09-03 01:35:00|30194.6|30174.6|30252.1|30232.1|30252.1|30232.1|30189.6|30169.6|0
1599097200000|2020-09-03 01:40:00|30251.1|30231.1|30254.6|30234.6|30272.1|30252.1|30242.1|30222.1|0
1599097500000|2020-09-03 01:45:00|30253.6|30233.6|30262.1|30242.1|30282.1|30262.1|30252.1|30232.1|0
1599097800000|2020-09-03 01:50:00|30267.1|30247.1|30272.2|30252.2|30282.1|30262.1|30257.1|30237.1|0
1599098100000|2020-09-03 01:55:00|30274.7|30254.7|30297.2|30277.2|30309.7|30289.7|30274.7|30254.7|1
1599098400000|2020-09-03 02:00:00|30298.2|30278.2|30277.2|30257.2|30302.2|30282.2|30262.2|30242.2|0
1599098700000|2020-09-03 02:05:00|30278.2|30258.2|30282.2|30262.2|30292.2|30272.2|30274.7|30254.7|0
1599099000000|2020-09-03 02:10:00|30281.2|30261.2|30297.2|30277.2|30297.2|30277.2|30272.2|30252.2|0
1599099300000|2020-09-03 02:15:00|30293.2|30273.2|30272.2|30252.2|30297.2|30277.2|30272.2|30252.2|0
1599099600000|2020-09-03 02:20:00|30274.2|30254.2|30284.7|30264.7|30284.7|30264.7|30272.2|30252.2|0
1599099900000|2020-09-03 02:25:00|30287.2|30267.2|30292.2|30272.2|30292.2|30272.2|30279.7|30259.7|0
1599100200000|2020-09-03 02:30:00|30291.2|30271.2|30342.2|30322.2|30347.2|30327.2|30287.2|30267.2|0
1599100500000|2020-09-03 02:35:00|30343.2|30323.2|30319.7|30299.7|30347.2|30327.2|30312.2|30292.2|0
1599100800000|2020-09-03 02:40:00|30322.2|30302.2|30322.3|30302.3|30332.2|30312.2|30312.2|30292.2|0
1599101100000|2020-09-03 02:45:00|30317.3|30297.3|30297.3|30277.3|30317.3|30297.3|30292.3|30272.3|0
1599101400000|2020-09-03 02:50:00|30296.2|30276.2|30272.3|30252.3|30302.3|30282.3|30267.3|30247.3|0
1599101700000|2020-09-03 02:55:00|30271.3|30251.3|30257.3|30237.3|30274.8|30254.8|30252.3|30232.3|0
1599102000000|2020-09-03 03:00:00|30259.8|30239.8|30257.3|30237.3|30272.3|30252.3|30252.3|30232.3|0
1599102300000|2020-09-03 03:05:00|30252.3|30232.3|30257.3|30237.3|30262.3|30242.3|30252.3|30232.3|0
1599102600000|2020-09-03 03:10:00|30259.8|30239.8|30224.8|30204.8|30262.3|30242.3|30224.8|30204.8|0
1599102900000|2020-09-03 03:15:00|30222.3|30202.3|30227.3|30207.3|30232.3|30212.3|30217.3|30197.3|0
1599103200000|2020-09-03 03:20:00|30228.3|30208.3|30227.3|30207.3|30229.8|30209.8|30217.3|30197.3|1
1599103500000|2020-09-03 03:25:00|30226.3|30206.3|30250.9|30230.9|30252.3|30232.3|30217.3|30197.3|0
1599103800000|2020-09-03 03:30:00|30252.3|30232.3|30257.3|30237.3|30257.3|30237.3|30244.8|30224.8|0
1599104100000|2020-09-03 03:35:00|30259.8|30239.8|30259.9|30239.9|30262.4|30242.4|30254.9|30234.9|0
1599104400000|2020-09-03 03:40:00|30258.8|30238.8|30262.4|30242.4|30262.4|30242.4|30252.4|30232.4|0
1599104700000|2020-09-03 03:45:00|30259.9|30239.9|30247.4|30227.4|30262.4|30242.4|30247.4|30227.4|0
1599105000000|2020-09-03 03:50:00|30245.3|30225.3|30232.4|30212.4|30245.3|30225.3|30232.4|30212.4|0
1599105300000|2020-09-03 03:55:00|30233.4|30213.4|30236.4|30216.4|30247.4|30227.4|30233.4|30213.4|0
1599105600000|2020-09-03 04:00:00|30234.9|30214.9|30221.4|30201.4|30235.9|30215.9|30220.4|30200.4|1
1599105900000|2020-09-03 04:05:00|30222.4|30202.4|30232.4|30212.4|30237.4|30217.4|30222.4|30202.4|0
1599106200000|2020-09-03 04:10:00|30231.4|30211.4|30222.4|30202.4|30232.4|30212.4|30222.4|30202.4|0
1599106500000|2020-09-03 04:15:00|30219.9|30199.9|30212.4|30192.4|30222.4|30202.4|30212.4|30192.4|0
1599106800000|2020-09-03 04:20:00|30209.9|30189.9|30212.4|30192.4|30212.4|30192.4|30207.4|30187.4|0
1599107100000|2020-09-03 04:25:00|30211.4|30191.4|30212.5|30192.5|30217.5|30197.5|30207.4|30187.4|0
1599107400000|2020-09-03 04:30:00|30214.5|30194.5|30202.5|30182.5|30217.5|30197.5|30202.5|30182.5|0
1599107700000|2020-09-03 04:35:00|30201.5|30181.5|30197.5|30177.5|30201.5|30181.5|30192.5|30172.5|0
1599108000000|2020-09-03 04:40:00|30198.5|30178.5|30183.5|30163.5|30207.5|30187.5|30182.5|30162.5|0
1599108300000|2020-09-03 04:45:00|30185|30165|30177.5|30157.5|30185|30165|30177.5|30157.5|0
1599108600000|2020-09-03 04:50:00|30180|30160|30177.5|30157.5|30182.5|30162.5|30172.5|30152.5|0
1599108900000|2020-09-03 04:55:00|30180|30160|30175|30155|30180|30160|30175|30155|0
1599109200000|2020-09-03 05:00:00|30177.5|30157.5|30155|30135|30181|30161|30134|30114|2
1599109500000|2020-09-03 05:05:00|30157.5|30137.5|30152.5|30132.5|30167.5|30147.5|30146|30126|0
1599109800000|2020-09-03 05:10:00|30156|30136|30152.5|30132.5|30157.5|30137.5|30147.5|30127.5|0
1599110100000|2020-09-03 05:15:00|30155|30135|30160.1|30140.1|30166.1|30146.1|30147.5|30127.5|0
1599110400000|2020-09-03 05:20:00|30157.6|30137.6|30165.1|30145.1|30176.1|30156.1|30157.6|30137.6|1
1599110700000|2020-09-03 05:25:00|30167.6|30147.6|30171.6|30151.6|30180.1|30160.1|30165.1|30145.1|0
1599111000000|2020-09-03 05:30:00|30170.5|30150.5|30132.6|30112.6|30171.6|30151.6|30105.1|30085.1|0
1599111300000|2020-09-03 05:35:00|30131.1|30111.1|30139.1|30119.1|30151.6|30131.6|30127.6|30107.6|1
1599111600000|2020-09-03 05:40:00|30140.1|30120.1|30105.6|30085.6|30146.6|30126.6|30105.6|30085.6|0
1599111900000|2020-09-03 05:45:00|30104.1|30084.1|30096.6|30076.6|30116.6|30096.6|30089.6|30069.6|0
1599112200000|2020-09-03 05:50:00|30091.6|30071.6|30096.6|30076.6|30101.6|30081.6|30086.6|30066.6|0
1599112500000|2020-09-03 05:55:00|30094.6|30074.6|30049.1|30029.1|30094.6|30074.6|30049.1|30029.1|0
1599112800000|2020-09-03 06:00:00|30046.6|30026.6|30006.6|29986.6|30066.6|30046.6|30006.6|29986.6|0
1599113100000|2020-09-03 06:05:00|30001.6|29981.6|30049.1|30029.1|30049.1|30029.1|29986.6|29966.6|0
1599113400000|2020-09-03 06:10:00|30048.1|30028.1|30051.7|30031.7|30057.7|30037.7|30023.1|30003.1|0
1599113700000|2020-09-03 06:15:00|30049.2|30029.2|30034.2|30014.2|30071.7|30051.7|30034.2|30014.2|0
1599114000000|2020-09-03 06:20:00|30031.7|30011.7|30074.2|30054.2|30074.2|30054.2|30021.7|30001.7|0
1599114300000|2020-09-03 06:25:00|30071.7|30051.7|30086.7|30066.7|30090.2|30070.2|30061.7|30041.7|0
1599114600000|2020-09-03 06:30:00|30084.2|30064.2|30056.7|30036.7|30086.7|30066.7|30054.2|30034.2|0
1599114900000|2020-09-03 06:35:00|30054.2|30034.2|30056.7|30036.7|30056.7|30036.7|30034.2|30014.2|0
1599115200000|2020-09-03 06:40:00|30057.7|30037.7|30011.7|29991.7|30059.2|30039.2|30011.7|29991.7|0
1599115500000|2020-09-03 06:45:00|30009.2|29989.2|30016.7|29996.7|30026.7|30006.7|29993.2|29973.2|0
1599115800000|2020-09-03 06:50:00|30011.7|29991.7|29967.7|29947.7|30017.7|29997.7|29967.7|29947.7|0
1599116100000|2020-09-03 06:55:00|29969.2|29949.2|30006.7|29986.7|30016.7|29996.7|29962.7|29942.7|0
1599116400000|2020-09-03 07:00:00|30005.7|29985.7|29842.8|29822.8|30014.2|29994.2|29836.3|29816.3|23
1599116700000|2020-09-03 07:05:00|29843.8|29823.8|29793.8|29773.8|29848.8|29828.8|29726.8|29706.8|17
1599117000000|2020-09-03 07:10:00|29792.8|29772.8|29808.8|29788.8|29822.3|29802.3|29783.8|29763.8|2
1599117300000|2020-09-03 07:15:00|29807.8|29787.8|29788.8|29768.8|29813.8|29793.8|29778.8|29758.8|1
1599117600000|2020-09-03 07:20:00|29793.8|29773.8|29841.3|29821.3|29843.8|29823.8|29793.8|29773.8|0
1599117900000|2020-09-03 07:25:00|29842.3|29822.3|29848.8|29828.8|29858.8|29838.8|29836.3|29816.3|0
1599118200000|2020-09-03 07:30:00|29849.8|29829.8|29829.8|29809.8|29861.3|29841.3|29822.3|29802.3|6
1599118500000|2020-09-03 07:35:00|29832.3|29812.3|29840.9|29820.9|29843.8|29823.8|29821.3|29801.3|0
1599118800000|2020-09-03 07:40:00|29843.8|29823.8|29818.8|29798.8|29848.8|29828.8|29816.3|29796.3|2
1599119100000|2020-09-03 07:45:00|29816.3|29796.3|29800.3|29780.3|29825.3|29805.3|29797.8|29777.8|5
1599119400000|2020-09-03 07:50:00|29799.3|29779.3|29825.4|29805.4|29835.4|29815.4|29792.8|29772.8|0
1599119700000|2020-09-03 07:55:00|29826.4|29806.4|29835.4|29815.4|29847.9|29827.9|29817.9|29797.9|0
1599120000000|2020-09-03 08:00:00|29832.9|29812.9|29842.9|29822.9|29852.9|29832.9|29825.4|29805.4|0
1599120300000|2020-09-03 08:05:00|29841.9|29821.9|29840.4|29820.4|29847.9|29827.9|29825.4|29805.4|0
1599120600000|2020-09-03 08:10:00|29842.9|29822.9|29822.9|29802.9|29847.9|29827.9|29812.9|29792.9|0
1599120900000|2020-09-03 08:15:00|29826.9|29806.9|29850.4|29830.4|29857.9|29837.9|29826.9|29806.9|2
1599121200000|2020-09-03 08:20:00|29847.9|29827.9|29835.4|29815.4|29850.4|29830.4|29835.4|29815.4|0
1599121500000|2020-09-03 08:25:00|29836.4|29816.4|29827.9|29807.9|29842.9|29822.9|29820.4|29800.4|0
1599121800000|2020-09-03 08:30:00|29828.9|29808.9|29787.9|29767.9|29830.4|29810.4|29787.9|29767.9|0
1599122100000|2020-09-03 08:35:00|29790|29770|29780.4|29760.4|29806.9|29786.9|29779.4|29759.4|0
1599122400000|2020-09-03 08:40:00|29781.5|29761.5|29813|29793|29813|29793|29777.9|29757.9|0
1599122700000|2020-09-03 08:45:00|29815|29795|29840|29820|29843|29823|29813|29793|0
1599123000000|2020-09-03 08:50:00|29843|29823|29828|29808|29845.5|29825.5|29828|29808|0
1599123300000|2020-09-03 08:55:00|29833|29813|29820.5|29800.5|29837|29817|29818|29798|0
1599123600000|2020-09-03 09:00:00|29819.5|29799.5|29791.5|29771.5|29820.5|29800.5|29791.5|29771.5|0
1599123900000|2020-09-03 09:05:00|29793|29773|29798|29778|29818|29798|29788|29768|2
1599124200000|2020-09-03 09:10:00|29793|29773|29785.5|29765.5|29803|29783|29783|29763|1
1599124500000|2020-09-03 09:15:00|29788|29768|29775.5|29755.5|29788|29768|29768|29748|2
1599124800000|2020-09-03 09:20:00|29773|29753|29777|29757|29781.5|29761.5|29768|29748|0
1599125100000|2020-09-03 09:25:00|29778|29758|29763|29743|29780.5|29760.5|29763|29743|0
1599125400000|2020-09-03 09:30:00|29764.1|29744.1|29768.1|29748.1|29768.1|29748.1|29753|29733|0
1599125700000|2020-09-03 09:35:00|29769.1|29749.1|29810.6|29790.6|29812.1|29792.1|29769.1|29749.1|0
1599126000000|2020-09-03 09:40:00|29813.1|29793.1|29798.1|29778.1|29813.1|29793.1|29790.6|29770.6|0
1599126300000|2020-09-03 09:45:00|29797.1|29777.1|29809.1|29789.1|29809.1|29789.1|29790.6|29770.6|0
1599126600000|2020-09-03 09:50:00|29808.1|29788.1|29823.1|29803.1|29826.6|29806.6|29803.1|29783.1|0
1599126900000|2020-09-03 09:55:00|29819.1|29799.1|29789.6|29769.6|29819.1|29799.1|29789.6|29769.6|5
1599127200000|2020-09-03 10:00:00|29788.1|29768.1|29792.1|29772.1|29799.1|29779.1|29785.1|29765.1|53
1599127500000|2020-09-03 10:05:00|29791.1|29771.1|29800.1|29780.1|29800.1|29780.1|29788.1|29768.1|17
1599127800000|2020-09-03 10:10:00|29798.6|29778.6|29798.6|29778.6|29807.6|29787.6|29794.1|29774.1|6
1599128100000|2020-09-03 10:15:00|29797.1|29777.1|29797.1|29777.1|29801.1|29781.1|29793.1|29773.1|47
1599128400000|2020-09-03 10:20:00|29799.6|29779.6|29801.1|29781.1|29801.1|29781.1|29793.1|29773.1|1
1599128700000|2020-09-03 10:25:00|29799.6|29779.6|29794.2|29774.2|29801.1|29781.1|29793.2|29773.2|0
1599129000000|2020-09-03 10:30:00|29795.7|29775.7|29801.2|29781.2|29801.2|29781.2|29793.2|29773.2|5
1599129300000|2020-09-03 10:35:00|29799.7|29779.7|29814.2|29794.2|29819.2|29799.2|29797.2|29777.2|6
1599129600000|2020-09-03 10:40:00|29816.7|29796.7|29779.2|29759.2|29819.2|29799.2|29779.2|29759.2|0
1599129900000|2020-09-03 10:45:00|29781.7|29761.7|29795.2|29775.2|29797.7|29777.7|29780.2|29760.2|23
1599130200000|2020-09-03 10:50:00|29797.7|29777.7|29811.2|29791.2|29815.2|29795.2|29797.7|29777.7|20
1599130500000|2020-09-03 10:55:00|29813.7|29793.7|29810.2|29790.2|29816.2|29796.2|29796.2|29776.2|4
1599130800000|2020-09-03 11:00:00|29805.2|29785.2|29810.2|29790.2|29815.2|29795.2|29802.7|29782.7|0
1599131100000|2020-09-03 11:05:00|29807.7|29787.7|29800.2|29780.2|29810.2|29790.2|29796.7|29776.7|0
1599131400000|2020-09-03 11:10:00|29800.3|29780.3|29775.3|29755.3|29800.3|29780.3|29765.3|29745.3|7
1599131700000|2020-09-03 11:15:00|29770.3|29750.3|29785.3|29765.3|29785.3|29765.3|29770.3|29750.3|0
1599132000000|2020-09-03 11:20:00|29790.3|29770.3|29781.8|29761.8|29803.3|29783.3|29780.8|29760.8|0
1599132300000|2020-09-03 11:25:00|29780.3|29760.3|29730.3|29710.3|29782.8|29762.8|29725.3|29705.3|3
1599132600000|2020-09-03 11:30:00|29727.8|29707.8|29791.8|29771.8|29791.8|29771.8|29727.8|29707.8|13
1599132900000|2020-09-03 11:35:00|29792.8|29772.8|29784.3|29764.3|29801.8|29781.8|29779.3|29759.3|2
1599133200000|2020-09-03 11:40:00|29785.3|29765.3|29796.3|29776.3|29801.3|29781.3|29785.3|29765.3|8
1599133500000|2020-09-03 11:45:00|29792.8|29772.8|29821.3|29801.3|29823.8|29803.8|29792.8|29772.8|0
1599133800000|2020-09-03 11:50:00|29823.8|29803.8|29778.8|29758.8|29826.3|29806.3|29776.3|29756.3|0
1599134100000|2020-09-03 11:55:00|29781.3|29761.3|29777.3|29757.3|29788.8|29768.8|29771.3|29751.3|4
1599134400000|2020-09-03 12:00:00|29778.8|29758.8|29796.3|29776.3|29801.3|29781.3|29753.8|29733.8|0
1599134700000|2020-09-03 12:05:00|29793.8|29773.8|29773.9|29753.9|29796.3|29776.3|29756.4|29736.4|0
1599135000000|2020-09-03 12:10:00|29776.4|29756.4|29806.4|29786.4|29816.4|29796.4|29776.4|29756.4|5
1599135300000|2020-09-03 12:15:00|29801.4|29781.4|29768.9|29748.9|29801.4|29781.4|29738.4|29718.4|0
1599135600000|2020-09-03 12:20:00|29766.4|29746.4|29816.4|29796.4|29816.4|29796.4|29763.9|29743.9|0
1599135900000|2020-09-03 12:25:00|29812.4|29792.4|29831.4|29811.4|29841.4|29821.4|29811.4|29791.4|0
1599136200000|2020-09-03 12:30:00|29828.9|29808.9|29881.4|29861.4|29886.4|29866.4|29826.4|29806.4|2
1599136500000|2020-09-03 12:35:00|29880.4|29860.4|29901.4|29881.4|29901.4|29881.4|29876.4|29856.4|0
1599136800000|2020-09-03 12:40:00|29906.4|29886.4|29857.4|29837.4|29906.4|29886.4|29853.4|29833.4|0
1599137100000|2020-09-03 12:45:00|29858.9|29838.9|29821.4|29801.4|29858.9|29838.9|29815.4|29795.4|0
1599137400000|2020-09-03 12:50:00|29822.4|29802.4|29823.9|29803.9|29826.4|29806.4|29791.4|29771.4|2
1599137700000|2020-09-03 12:55:00|29821.4|29801.4|29856.5|29836.5|29856.5|29836.5|29801.4|29781.4|0
1599138000000|2020-09-03 13:00:00|29861.5|29841.5|29866.5|29846.5|29891.5|29871.5|29820|29800|0
1599138300000|2020-09-03 13:05:00|29865.5|29845.5|29860|29840|29896.5|29876.5|29851.5|29831.5|0
1599138600000|2020-09-03 13:10:00|29859|29839|29900|29880|29921.5|29901.5|29812.5|29792.5|0
1599138900000|2020-09-03 13:15:00|29901.5|29881.5|29936.5|29916.5|29951.5|29931.5|29889|29869|0
1599139200000|2020-09-03 13:20:00|29934|29914|29931.5|29911.5|29941.5|29921.5|29909|29889|0
1599139500000|2020-09-03 13:25:00|29934|29914|29961.5|29941.5|29961.5|29941.5|29932.5|29912.5|6
1599139800000|2020-09-03 13:30:00|29963.5|29943.5|29946.5|29926.5|30001.5|29981.5|29945.5|29925.5|8
1599140100000|2020-09-03 13:35:00|29948.5|29928.5|29961.5|29941.5|29971.5|29951.5|29941.5|29921.5|3
1599140400000|2020-09-03 13:40:00|29960.5|29940.5|29923|29903|29971.5|29951.5|29923|29903|0
1599140700000|2020-09-03 13:45:00|29925.5|29905.5|29970.1|29950.1|29981.6|29961.6|29911.6|29891.6|3
1599141000000|2020-09-03 13:50:00|29971.6|29951.6|29989.1|29969.1|29996.6|29976.6|29956.6|29936.6|0
1599141300000|2020-09-03 13:55:00|29988.1|29968.1|29993.1|29973.1|30031.6|30011.6|29986.6|29966.6|0
1599141600000|2020-09-03 14:00:00|29991.6|29971.6|29976.6|29956.6|30006.6|29986.6|29976.6|29956.6|4
1599141900000|2020-09-03 14:05:00|29972.6|29952.6|29931.6|29911.6|29972.6|29952.6|29928.1|29908.1|4
1599142200000|2020-09-03 14:10:00|29934.1|29914.1|29905.1|29885.1|29958.6|29938.6|29900.1|29880.1|0
1599142500000|2020-09-03 14:15:00|29902.6|29882.6|29857.1|29837.1|29902.6|29882.6|29831.1|29811.1|1
1599142800000|2020-09-03 14:20:00|29858.6|29838.6|29797.6|29777.6|29859.6|29839.6|29782.6|29762.6|4
1599143100000|2020-09-03 14:25:00|29800.1|29780.1|29847.6|29827.6|29857.6|29837.6|29792.6|29772.6|0
1599143400000|2020-09-03 14:30:00|29845.1|29825.1|29845.1|29825.1|29877.6|29857.6|29819.1|29799.1|0
1599143700000|2020-09-03 14:35:00|29846.1|29826.1|29887.7|29867.7|29923.6|29903.6|29817.6|29797.6|0
1599144000000|2020-09-03 14:40:00|29890.2|29870.2|29868.7|29848.7|29912.7|29892.7|29866.2|29846.2|2
1599144300000|2020-09-03 14:45:00|29867.7|29847.7|29772.7|29752.7|29876.2|29856.2|29770.2|29750.2|4
1599144600000|2020-09-03 14:50:00|29774.2|29754.2|29795.2|29775.2|29831.2|29811.2|29767.7|29747.7|2
1599144900000|2020-09-03 14:55:00|29794.2|29774.2|29797.2|29777.2|29807.7|29787.7|29772.7|29752.7|5
1599145200000|2020-09-03 15:00:00|29799.7|29779.7|29717.7|29697.7|29819.7|29799.7|29715.7|29695.7|29
1599145500000|2020-09-03 15:05:00|29716.2|29696.2|29676.7|29656.7|29737.7|29717.7|29668.2|29648.2|63
1599145800000|2020-09-03 15:10:00|29678.2|29658.2|29627.7|29607.7|29682.7|29662.7|29618.7|29598.7|56
1599146100000|2020-09-03 15:15:00|29622.7|29602.7|29580.2|29560.2|29660.2|29640.2|29553.7|29533.7|12
1599146400000|2020-09-03 15:20:00|29582.2|29562.2|29528.7|29508.7|29617.7|29597.7|29523.7|29503.7|4
1599146700000|2020-09-03 15:25:00|29526.2|29506.2|29568.8|29548.8|29578.7|29558.7|29496.8|29476.8|1
1599147000000|2020-09-03 15:30:00|29566.3|29546.3|29578.8|29558.8|29598.8|29578.8|29533.8|29513.8|0
1599147300000|2020-09-03 15:35:00|29580.8|29560.8|29572.8|29552.8|29598.8|29578.8|29548.8|29528.8|11
1599147600000|2020-09-03 15:40:00|29567.8|29547.8|29578.8|29558.8|29598.8|29578.8|29555.3|29535.3|0
1599147900000|2020-09-03 15:45:00|29576.3|29556.3|29575.3|29555.3|29598.8|29578.8|29556.3|29536.3|5
1599148200000|2020-09-03 15:50:00|29572.8|29552.8|29657.8|29637.8|29660.3|29640.3|29565.3|29545.3|0
1599148500000|2020-09-03 15:55:00|29658.8|29638.8|29673.8|29653.8|29687.8|29667.8|29652.8|29632.8|0
1599148800000|2020-09-03 16:00:00|29675.8|29655.8|29693.8|29673.8|29696.3|29676.3|29653.8|29633.8|0
1599149100000|2020-09-03 16:05:00|29691.3|29671.3|29693.8|29673.8|29708.8|29688.8|29673.8|29653.8|0
1599149400000|2020-09-03 16:10:00|29688.8|29668.8|29708.8|29688.8|29723.8|29703.8|29688.8|29668.8|0
1599149700000|2020-09-03 16:15:00|29709.8|29689.8|29712.9|29692.9|29729.8|29709.8|29698.8|29678.8|12
1599150000000|2020-09-03 16:20:00|29711.4|29691.4|29693.9|29673.9|29718.9|29698.9|29688.9|29668.9|1
1599150300000|2020-09-03 16:25:00|29688.9|29668.9|29708.9|29688.9|29721.4|29701.4|29688.9|29668.9|4
1599150600000|2020-09-03 16:30:00|29706.9|29686.9|29683.9|29663.9|29718.9|29698.9|29683.9|29663.9|51
1599150900000|2020-09-03 16:35:00|29686.4|29666.4|29708.9|29688.9|29713.9|29693.9|29668.9|29648.9|0
1599151200000|2020-09-03 16:40:00|29711.4|29691.4|29713.9|29693.9|29723.9|29703.9|29708.9|29688.9|0
1599151500000|2020-09-03 16:45:00|29708.9|29688.9|29698.9|29678.9|29733.9|29713.9|29696.4|29676.4|0
1599151800000|2020-09-03 16:50:00|29701.4|29681.4|29715.9|29695.9|29718.9|29698.9|29701.4|29681.4|1
1599152100000|2020-09-03 16:55:00|29714.9|29694.9|29675.9|29655.9|29725.9|29705.9|29673.4|29653.4|1
1599152400000|2020-09-03 17:00:00|29677.9|29657.9|29662.9|29642.9|29690.9|29670.9|29651.4|29631.4|49
1599152700000|2020-09-03 17:05:00|29665.4|29645.4|29688|29668|29695.5|29675.5|29662.9|29642.9|5
1599153000000|2020-09-03 17:10:00|29687|29667|29713|29693|29713|29693|29680.5|29660.5|0
1599153300000|2020-09-03 17:15:00|29712|29692|29675|29655|29714|29694|29672.5|29652.5|0
1599153600000|2020-09-03 17:20:00|29680|29660|29712.5|29692.5|29715|29695|29675|29655|0
1599153900000|2020-09-03 17:25:00|29710|29690|29722.5|29702.5|29726|29706|29702.5|29682.5|0
1599154200000|2020-09-03 17:30:00|29725|29705|29687.5|29667.5|29725|29705|29681|29661|10
1599154500000|2020-09-03 17:35:00|29690|29670|29679|29659|29700|29680|29673|29653|0
1599154800000|2020-09-03 17:40:00|29676.5|29656.5|29679|29659|29699|29679|29674|29654|0
1599155100000|2020-09-03 17:45:00|29680.5|29660.5|29671.5|29651.5|29703.5|29683.5|29671.5|29651.5|0
1599155400000|2020-09-03 17:50:00|29672.5|29652.5|29694|29674|29704|29684|29672.5|29652.5|0
1599155700000|2020-09-03 17:55:00|29696.5|29676.5|29684|29664|29701.5|29681.5|29684|29664|0
1599156000000|2020-09-03 18:00:00|29682.5|29662.5|29701.6|29681.6|29704.1|29684.1|29671.5|29651.5|0
1599156300000|2020-09-03 18:05:00|29699.1|29679.1|29706.6|29686.6|29714.1|29694.1|29689.1|29669.1|0
1599156600000|2020-09-03 18:10:00|29705.6|29685.6|29696.6|29676.6|29716.6|29696.6|29693.1|29673.1|0
1599156900000|2020-09-03 18:15:00|29694.1|29674.1|29680.1|29660.1|29694.1|29674.1|29669.1|29649.1|5
1599157200000|2020-09-03 18:20:00|29682.6|29662.6|29690.1|29670.1|29700.1|29680.1|29680.1|29660.1|0
1599157500000|2020-09-03 18:25:00|29687.6|29667.6|29710.1|29690.1|29710.1|29690.1|29685.1|29665.1|0
1599157800000|2020-09-03 18:30:00|29705.1|29685.1|29742.6|29722.6|29745.1|29725.1|29703.1|29683.1|0
1599158100000|2020-09-03 18:35:00|29740.1|29720.1|29737.6|29717.6|29755.1|29735.1|29730.1|29710.1|0
1599158400000|2020-09-03 18:40:00|29738.6|29718.6|29740.1|29720.1|29740.1|29720.1|29730.1|29710.1|2
1599158700000|2020-09-03 18:45:00|29737.6|29717.6|29722.6|29702.6|29745.1|29725.1|29722.6|29702.6|0
1599159000000|2020-09-03 18:50:00|29724.1|29704.1|29720.1|29700.1|29730.1|29710.1|29715.1|29695.1|0
1599159300000|2020-09-03 18:55:00|29717.6|29697.6|29695.2|29675.2|29720.1|29700.1|29695.2|29675.2|0
1599159600000|2020-09-03 19:00:00|29693.6|29673.6|29682.7|29662.7|29705.2|29685.2|29680.2|29660.2|0
1599159900000|2020-09-03 19:05:00|29684.2|29664.2|29687.7|29667.7|29698.7|29678.7|29673.7|29653.7|7
1599160200000|2020-09-03 19:10:00|29686.7|29666.7|29667.7|29647.7|29687.7|29667.7|29653.2|29633.2|0
1599160500000|2020-09-03 19:15:00|29666.2|29646.2|29656.7|29636.7|29670.2|29650.2|29656.7|29636.7|2
1599160800000|2020-09-03 19:20:00|29655.7|29635.7|29629.2|29609.2|29659.2|29639.2|29629.2|29609.2|0
1599161100000|2020-09-03 19:25:00|29631.7|29611.7|29626.7|29606.7|29649.2|29629.2|29621.7|29601.7|1
1599161400000|2020-09-03 19:30:00|29624.2|29604.2|29619.2|29599.2|29634.2|29614.2|29619.2|29599.2|2
1599161700000|2020-09-03 19:35:00|29623.2|29603.2|29651.7|29631.7|29664.2|29644.2|29623.2|29603.2|1
1599162000000|2020-09-03 19:40:00|29650.8|29630.8|29659.3|29639.3|29661.8|29641.8|29644.2|29624.2|0
1599162300000|2020-09-03 19:45:00|29660.2|29640.2|29636.8|29616.8|29662.7|29642.7|29636.8|29616.8|0
1599162600000|2020-09-03 19:50:00|29634.3|29614.3|29710.3|29690.3|29710.3|29690.3|29620.8|29600.8|13
1599162900000|2020-09-03 19:55:00|29708.8|29688.8|29730.8|29710.8|29735.8|29715.8|29694.3|29674.3|0
1599163200000|2020-09-03 20:00:00|29729.3|29709.3|29729.3|29709.3|29744.3|29724.3|29721.8|29701.8|2
1599163500000|2020-09-03 20:05:00|29727.8|29707.8|29751.8|29731.8|29758.3|29738.3|29725.3|29705.3|0
1599163800000|2020-09-03 20:10:00|29750.3|29730.3|29739.3|29719.3|29754.3|29734.3|29739.3|29719.3|0
1599164100000|2020-09-03 20:15:00|29736.8|29716.8|29729.3|29709.3|29736.8|29716.8|29724.3|29704.3|0
1599164400000|2020-09-03 20:20:00|29728.3|29708.3|29733.3|29713.3|29735.8|29715.8|29723.3|29703.3|15
1599164700000|2020-09-03 20:25:00|29737.4|29717.4|29733.4|29713.4|29738.3|29718.3|29733.3|29713.3|0
1599165000000|2020-09-03 20:30:00|29730.9|29710.9|29720.9|29700.9|29730.9|29710.9|29720.9|29700.9|0
1599165300000|2020-09-03 20:35:00|29719.4|29699.4|29709.9|29689.9|29719.4|29699.4|29707.4|29687.4|0
1599165600000|2020-09-03 20:40:00|29704.9|29684.9|29710.9|29690.9|29713.4|29693.4|29704.9|29684.9|0
1599165900000|2020-09-03 20:45:00|29708.4|29688.4|29708.4|29688.4|29711.9|29691.9|29705.9|29685.9|0
1599166200000|2020-09-03 20:50:00|29713.4|29693.4|29733.4|29713.4|29733.4|29713.4|29713.4|29693.4|0
1599166500000|2020-09-03 20:55:00|29734.9|29714.9|29735.9|29715.9|29743.4|29723.4|29725.9|29705.9|0
1599170400000|2020-09-03 22:00:00|29732|29712|29714.5|29694.5|29732|29712|29708.5|29688.5|1
1599170700000|2020-09-03 22:05:00|29716|29696|29694.5|29674.5|29717|29697|29694.5|29674.5|0
1599171000000|2020-09-03 22:10:00|29696.1|29676.1|29689.5|29669.5|29698.6|29678.6|29689.5|29669.5|0
1599171300000|2020-09-03 22:15:00|29687|29667|29679.6|29659.6|29689.6|29669.6|29679.6|29659.6|0
1599171600000|2020-09-03 22:20:00|29681.1|29661.1|29692.1|29672.1|29692.1|29672.1|29679.6|29659.6|0
1599171900000|2020-09-03 22:25:00|29693.1|29673.1|29704.6|29684.6|29704.6|29684.6|29693.1|29673.1|0
1599172200000|2020-09-03 22:30:00|29705.6|29685.6|29711.1|29691.1|29717.1|29697.1|29705.6|29685.6|0
1599172500000|2020-09-03 22:35:00|29708.6|29688.6|29681.1|29661.1|29712.1|29692.1|29681.1|29661.1|0
1599172800000|2020-09-03 22:40:00|29678.6|29658.6|29681.1|29661.1|29694.6|29674.6|29678.6|29658.6|0
1599173100000|2020-09-03 22:45:00|29679.6|29659.6|29674.6|29654.6|29684.6|29664.6|29669.6|29649.6|0
1599173400000|2020-09-03 22:50:00|29677.1|29657.1|29657.1|29637.1|29679.6|29659.6|29657.1|29637.1|0
1599173700000|2020-09-03 22:55:00|29659.6|29639.6|29652.1|29632.1|29662.1|29642.1|29651.2|29631.2|0
1599174000000|2020-09-03 23:00:00|29653.1|29633.1|29649.6|29629.6|29659.6|29639.6|29649.6|29629.6|0
1599174300000|2020-09-03 23:05:00|29648.1|29628.1|29647.2|29627.2|29649.6|29629.6|29634.6|29614.6|0
1599174600000|2020-09-03 23:10:00|29644.7|29624.7|29632.2|29612.2|29644.7|29624.7|29629.7|29609.7|0
1599174900000|2020-09-03 23:15:00|29631.2|29611.2|29614.7|29594.7|29631.2|29611.2|29612.2|29592.2|0
1599175200000|2020-09-03 23:20:00|29617.2|29597.2|29619.7|29599.7|29622.2|29602.2|29609.7|29589.7|0
1599175500000|2020-09-03 23:25:00|29624.7|29604.7|29634.7|29614.7|29637.2|29617.2|29622.2|29602.2|2
1599175800000|2020-09-03 23:30:00|29638.2|29618.2|29632.2|29612.2|29644.7|29624.7|29632.2|29612.2|0
1599176100000|2020-09-03 23:35:00|29634.7|29614.7|29644.7|29624.7|29647.2|29627.2|29634.7|29614.7|0
1599176400000|2020-09-03 23:40:00|29642.2|29622.2|29622.2|29602.2|29642.2|29622.2|29622.2|29602.2|0
1599176700000|2020-09-03 23:45:00|29623.2|29603.2|29614.7|29594.7|29635.7|29615.7|29610.7|29590.7|0
1599177000000|2020-09-03 23:50:00|29619.7|29599.7|29614.7|29594.7|29632.2|29612.2|29614.7|29594.7|1
1599177300000|2020-09-03 23:55:00|29613.8|29593.8|29594.8|29574.8|29614.7|29594.7|29589.8|29569.8|1
1599177600000|2020-09-04 00:00:00|29595.7|29575.7|29637.3|29617.3|29649.8|29629.8|29594.8|29574.8|0
1599177900000|2020-09-04 00:05:00|29639.8|29619.8|29667.3|29647.3|29671.3|29651.3|29634.8|29614.8|0
1599178200000|2020-09-04 00:10:00|29664.8|29644.8|29647.3|29627.3|29664.8|29644.8|29642.3|29622.3|0
1599178500000|2020-09-04 00:15:00|29649.8|29629.8|29685.8|29665.8|29685.8|29665.8|29649.8|29629.8|0
1599178800000|2020-09-04 00:20:00|29686.8|29666.8|29664.8|29644.8|29690.8|29670.8|29656.3|29636.3|0
1599179100000|2020-09-04 00:25:00|29667.3|29647.3|29657.3|29637.3|29672.3|29652.3|29654.8|29634.8|0
1599179400000|2020-09-04 00:30:00|29658.3|29638.3|29673.8|29653.8|29674.8|29654.8|29658.3|29638.3|2
1599179700000|2020-09-04 00:35:00|29672.9|29652.9|29668.9|29648.9|29674.4|29654.4|29663.8|29643.8|1
1599180000000|2020-09-04 00:40:00|29666.9|29646.9|29672.9|29652.9|29676.9|29656.9|29663.9|29643.9|1
1599180300000|2020-09-04 00:45:00|29674.8|29654.8|29713.9|29693.9|29718.9|29698.9|29674.8|29654.8|0
1599180600000|2020-09-04 00:50:00|29712.9|29692.9|29713.9|29693.9|29721.4|29701.4|29703.9|29683.9|0
1599180900000|2020-09-04 00:55:00|29718.9|29698.9|29718.9|29698.9|29723.9|29703.9|29713.9|29693.9|0
1599181200000|2020-09-04 01:00:00|29721.4|29701.4|29724.9|29704.9|29766.4|29746.4|29711.4|29691.4|1
1599181500000|2020-09-04 01:05:00|29728.9|29708.9|29646.4|29626.4|29733.9|29713.9|29638.9|29618.9|0
1599181800000|2020-09-04 01:10:00|29643.9|29623.9|29686.4|29666.4|29693.9|29673.9|29638.9|29618.9|0
1599182100000|2020-09-04 01:15:00|29681.4|29661.4|29683.9|29663.9|29698.9|29678.9|29678.9|29658.9|0
1599182400000|2020-09-04 01:20:00|29683|29663|29693.9|29673.9|29693.9|29673.9|29673|29653|0
1599182700000|2020-09-04 01:25:00|29688.9|29668.9|29681.5|29661.5|29713.9|29693.9|29674|29654|0
1599183000000|2020-09-04 01:30:00|29680.5|29660.5|29704|29684|29709|29689|29647.4|29627.4|0
1599183300000|2020-09-04 01:35:00|29701.5|29681.5|29700|29680|29719.9|29699.9|29694|29674|0
1599183600000|2020-09-04 01:40:00|29700.5|29680.5|29719|29699|29724|29704|29694|29674|0
1599183900000|2020-09-04 01:45:00|29716.5|29696.5|29761.5|29741.5|29764|29744|29716.5|29696.5|0
1599184200000|2020-09-04 01:50:00|29762.5|29742.5|29753|29733|29788|29768|29749|29729|0
1599184500000|2020-09-04 01:55:00|29754|29734|29749|29729|29755|29735|29739|29719|0
1599184800000|2020-09-04 02:00:00|29746.5|29726.5|29761.5|29741.5|29769|29749|29744|29724|0
1599185100000|2020-09-04 02:05:00|29762.5|29742.5|29774|29754|29795|29775|29759|29739|0
1599185400000|2020-09-04 02:10:00|29771.5|29751.5|29764|29744|29774|29754|29749|29729|0
1599185700000|2020-09-04 02:15:00|29766.5|29746.5|29789.1|29769.1|29802.5|29782.5|29766.5|29746.5|0
1599186000000|2020-09-04 02:20:00|29786.6|29766.6|29789.1|29769.1|29795|29775|29774.1|29754.1|0
1599186300000|2020-09-04 02:25:00|29790|29770|29784.1|29764.1|29791.6|29771.6|29776.6|29756.6|0
1599186600000|2020-09-04 02:30:00|29781.6|29761.6|29786.6|29766.6|29801.6|29781.6|29780.6|29760.6|0
1599186900000|2020-09-04 02:35:00|29787.6|29767.6|29784.1|29764.1|29788.1|29768.1|29773.1|29753.1|0
1599187200000|2020-09-04 02:40:00|29783.1|29763.1|29794.1|29774.1|29794.1|29774.1|29774.1|29754.1|0
1599187500000|2020-09-04 02:45:00|29793.1|29773.1|29779.1|29759.1|29794.1|29774.1|29776.6|29756.6|0
1599187800000|2020-09-04 02:50:00|29777.6|29757.6|29754.1|29734.1|29779.1|29759.1|29754.1|29734.1|0
1599188100000|2020-09-04 02:55:00|29753.1|29733.1|29734.1|29714.1|29754.1|29734.1|29734.1|29714.1|0
1599188400000|2020-09-04 03:00:00|29735.1|29715.1|29734.1|29714.1|29736.6|29716.6|29724.1|29704.1|0
1599188700000|2020-09-04 03:05:00|29735.1|29715.1|29759.2|29739.2|29769.1|29749.1|29735.1|29715.1|0
1599189000000|2020-09-04 03:10:00|29756.7|29736.7|29779.2|29759.2|29779.2|29759.2|29749.2|29729.2|0
1599189300000|2020-09-04 03:15:00|29774.2|29754.2|29794.2|29774.2|29799.2|29779.2|29764.2|29744.2|0
1599189600000|2020-09-04 03:20:00|29799.2|29779.2|29809.2|29789.2|29814.2|29794.2|29799.2|29779.2|0
1599189900000|2020-09-04 03:25:00|29811.7|29791.7|29800.2|29780.2|29824.2|29804.2|29799.2|29779.2|0
1599190200000|2020-09-04 03:30:00|29801.7|29781.7|29806.7|29786.7|29809.2|29789.2|29794.2|29774.2|0
1599190500000|2020-09-04 03:35:00|29807.7|29787.7|29806.7|29786.7|29809.2|29789.2|29799.2|29779.2|0
1599190800000|2020-09-04 03:40:00|29805.7|29785.7|29804.2|29784.2|29811.7|29791.7|29800.2|29780.2|0
1599191100000|2020-09-04 03:45:00|29803.2|29783.2|29819.2|29799.2|29819.2|29799.2|29801.7|29781.7|0
1599191400000|2020-09-04 03:50:00|29816.7|29796.7|29809.2|29789.2|29821.7|29801.7|29806.7|29786.7|0
1599191700000|2020-09-04 03:55:00|29808.3|29788.3|29804.3|29784.3|29809.2|29789.2|29803.3|29783.3|0
1599192000000|2020-09-04 04:00:00|29809.3|29789.3|29804.3|29784.3|29809.3|29789.3|29801.8|29781.8|0
1599192300000|2020-09-04 04:05:00|29803.3|29783.3|29819.3|29799.3|29819.3|29799.3|29802.7|29782.7|0
1599192600000|2020-09-04 04:10:00|29821.8|29801.8|29821.8|29801.8|29824.3|29804.3|29816.8|29796.8|0
1599192900000|2020-09-04 04:15:00|29822.8|29802.8|29834.3|29814.3|29834.3|29814.3|29819.3|29799.3|0
1599193200000|2020-09-04 04:20:00|29831.8|29811.8|29849.3|29829.3|29849.3|29829.3|29831.8|29811.8|0
1599193500000|2020-09-04 04:25:00|29854.3|29834.3|29844.3|29824.3|29854.3|29834.3|29841.8|29821.8|0
1599193800000|2020-09-04 04:30:00|29846.8|29826.8|29861.8|29841.8|29886.8|29866.8|29844.3|29824.3|0
1599194100000|2020-09-04 04:35:00|29864.3|29844.3|29859.3|29839.3|29864.3|29844.3|29844.3|29824.3|0
1599194400000|2020-09-04 04:40:00|29860.3|29840.3|29846.8|29826.8|29864.3|29844.3|29844.3|29824.3|0
1599194700000|2020-09-04 04:45:00|29847.8|29827.8|29871.8|29851.8|29879.3|29859.3|29841.8|29821.8|0
1599195000000|2020-09-04 04:50:00|29872.8|29852.8|29879.4|29859.4|29879.4|29859.4|29872.8|29852.8|0
1599195300000|2020-09-04 04:55:00|29874.4|29854.4|29875.9|29855.9|29879.4|29859.4|29874.4|29854.4|0
1599195600000|2020-09-04 05:00:00|29874.4|29854.4|29883.4|29863.4|29883.4|29863.4|29869.4|29849.4|0
1599195900000|2020-09-04 05:05:00|29884.4|29864.4|29894.4|29874.4|29904.4|29884.4|29884.4|29864.4|0
1599196200000|2020-09-04 05:10:00|29899.4|29879.4|29901.9|29881.9|29909.4|29889.4|29896.9|29876.9|0
1599196500000|2020-09-04 05:15:00|29902.9|29882.9|29894.4|29874.4|29904.4|29884.4|29891.9|29871.9|0
1599196800000|2020-09-04 05:20:00|29891.9|29871.9|29879.4|29859.4|29894.4|29874.4|29877.9|29857.9|0
1599197100000|2020-09-04 05:25:00|29880.4|29860.4|29894.4|29874.4|29896.9|29876.9|29876.9|29856.9|0
1599197400000|2020-09-04 05:30:00|29899.4|29879.4|29854.4|29834.4|29909.4|29889.4|29849.4|29829.4|0
1599197700000|2020-09-04 05:35:00|29853.5|29833.5|29854.4|29834.4|29859.4|29839.4|29834.4|29814.4|0
1599198000000|2020-09-04 05:40:00|29859.4|29839.4|29874.5|29854.5|29879.5|29859.5|29854.4|29834.4|0
1599198300000|2020-09-04 05:45:00|29872.5|29852.5|29897|29877|29909.5|29889.5|29869.5|29849.5|0
1599198600000|2020-09-04 05:50:00|29899.5|29879.5|29869.5|29849.5|29902|29882|29864.5|29844.5|0
1599198900000|2020-09-04 05:55:00|29872|29852|29884.5|29864.5|29887|29867|29866|29846|0
1599199200000|2020-09-04 06:00:00|29882|29862|29839.5|29819.5|29888|29868|29812|29792|0
1599199500000|2020-09-04 06:05:00|29842|29822|29834.5|29814.5|29854.5|29834.5|29832|29812|0
1599199800000|2020-09-04 06:10:00|29839.5|29819.5|29854.5|29834.5|29858.5|29838.5|29837|29817|0
1599200100000|2020-09-04 06:15:00|29855.5|29835.5|29853.6|29833.6|29859.5|29839.5|29832|29812|0
1599200400000|2020-09-04 06:20:00|29852|29832|29824.5|29804.5|29858.6|29838.6|29822|29802|0
1599200700000|2020-09-04 06:25:00|29822|29802|29844.5|29824.5|29849.5|29829.5|29819.5|29799.5|0
1599201000000|2020-09-04 06:30:00|29844.6|29824.6|29854.6|29834.6|29859.6|29839.6|29832.1|29812.1|0
1599201300000|2020-09-04 06:35:00|29853.6|29833.6|29874.6|29854.6|29887.1|29867.1|29853.6|29833.6|0
1599201600000|2020-09-04 06:40:00|29875.5|29855.5|29909.6|29889.6|29909.6|29889.6|29874.6|29854.6|0
1599201900000|2020-09-04 06:45:00|29912.1|29892.1|29924.6|29904.6|29926.5|29906.5|29894.6|29874.6|0
1599202200000|2020-09-04 06:50:00|29923.6|29903.6|29904.6|29884.6|29939.6|29919.6|29899.6|29879.6|0
1599202500000|2020-09-04 06:55:00|29905.6|29885.6|29884.6|29864.6|29907.1|29887.1|29874.6|29854.6|0
1599202800000|2020-09-04 07:00:00|29887.1|29867.1|29889.6|29869.6|29904.6|29884.6|29854.6|29834.6|2
1599203100000|2020-09-04 07:05:00|29892.1|29872.1|29974.6|29954.6|29979.6|29959.6|29889.6|29869.6|0
1599203400000|2020-09-04 07:10:00|29975.6|29955.6|29987.1|29967.1|29997.1|29977.1|29964.6|29944.6|0
1599203700000|2020-09-04 07:15:00|29989.6|29969.6|29999.6|29979.6|30009.6|29989.6|29983.1|29963.1|0
1599204000000|2020-09-04 07:20:00|30002.1|29982.1|29999.7|29979.7|30004.7|29984.7|29984.7|29964.7|0
1599204300000|2020-09-04 07:25:00|30000.6|29980.6|29999.7|29979.7|30009.7|29989.7|29994.7|29974.7|0
1599204600000|2020-09-04 07:30:00|30001.6|29981.6|30054.7|30034.7|30079.7|30059.7|30001.6|29981.6|0
1599204900000|2020-09-04 07:35:00|30049.7|30029.7|30059.7|30039.7|30064.7|30044.7|30029.7|30009.7|0
1599205200000|2020-09-04 07:40:00|30058.7|30038.7|30039.7|30019.7|30062.2|30042.2|30034.7|30014.7|0
1599205500000|2020-09-04 07:45:00|30042.2|30022.2|30064.7|30044.7|30069.7|30049.7|30034.7|30014.7|0
1599205800000|2020-09-04 07:50:00|30067.2|30047.2|30054.7|30034.7|30079.7|30059.7|30052.2|30032.2|0
1599206100000|2020-09-04 07:55:00|30056.7|30036.7|30049.7|30029.7|30072.2|30052.2|30049.7|30029.7|0
1599206400000|2020-09-04 08:00:00|30048.8|30028.8|30029.7|30009.7|30074.7|30054.7|30029.7|30009.7|0
1599206700000|2020-09-04 08:05:00|30027.2|30007.2|30025.7|30005.7|30042.2|30022.2|30007.2|29987.2|0
1599207000000|2020-09-04 08:10:00|30026.7|30006.7|30022.3|30002.3|30028.2|30008.2|29999.8|29979.8|0
1599207300000|2020-09-04 08:15:00|30024.8|30004.8|30024.8|30004.8|30054.8|30034.8|30024.8|30004.8|0
1599207600000|2020-09-04 08:20:00|30023.8|30003.8|29986.3|29966.3|30024.8|30004.8|29984.8|29964.8|1
1599207900000|2020-09-04 08:25:00|29984.8|29964.8|29999.8|29979.8|30003.8|29983.8|29969.8|29949.8|0
1599208200000|2020-09-04 08:30:00|30002.3|29982.3|30035.8|30015.8|30039.8|30019.8|29999.8|29979.8|0
1599208500000|2020-09-04 08:35:00|30037.3|30017.3|30039.8|30019.8|30049.8|30029.8|30024.8|30004.8|0
1599208800000|2020-09-04 08:40:00|30042.3|30022.3|30042.3|30022.3|30062.3|30042.3|30039.8|30019.8|0
1599209100000|2020-09-04 08:45:00|30043.3|30023.3|30049.8|30029.8|30057.3|30037.3|30039.8|30019.8|0
1599209400000|2020-09-04 08:50:00|30054.8|30034.8|30059.8|30039.8|30074.8|30054.8|30054.8|30034.8|0
1599209700000|2020-09-04 08:55:00|30060.8|30040.8|30062.3|30042.3|30073.3|30053.3|30054.8|30034.8|0
1599210000000|2020-09-04 09:00:00|30063.9|30043.9|30059.9|30039.9|30064.9|30044.9|30039.9|30019.9|0
1599210300000|2020-09-04 09:05:00|30060.8|30040.8|30059.9|30039.9|30064.9|30044.9|30054.9|30034.9|0
1599210600000|2020-09-04 09:10:00|30060.8|30040.8|30054.9|30034.9|30067.4|30047.4|30054.9|30034.9|0
1599210900000|2020-09-04 09:15:00|30058.9|30038.9|30064.9|30044.9|30079.9|30059.9|30058.9|30038.9|0
1599211200000|2020-09-04 09:20:00|30063.9|30043.9|30054.9|30034.9|30069.9|30049.9|30051.4|30031.4|0
1599211500000|2020-09-04 09:25:00|30052.4|30032.4|30059.9|30039.9|30069.9|30049.9|30052.4|30032.4|0
1599211800000|2020-09-04 09:30:00|30062.4|30042.4|30039.9|30019.9|30064.9|30044.9|30034.9|30014.9|0
1599212100000|2020-09-04 09:35:00|30037.4|30017.4|30053.4|30033.4|30054.9|30034.9|30034.9|30014.9|0
1599212400000|2020-09-04 09:40:00|30054.9|30034.9|30069.9|30049.9|30069.9|30049.9|30052.4|30032.4|0
1599212700000|2020-09-04 09:45:00|30070.9|30050.9|30079.9|30059.9|30079.9|30059.9|30064.9|30044.9|0
1599213000000|2020-09-04 09:50:00|30074.9|30054.9|30065|30045|30080|30060|30064|30044|0
1599213300000|2020-09-04 09:55:00|30067.5|30047.5|30077.5|30057.5|30077.5|30057.5|30065|30045|0
1599213600000|2020-09-04 10:00:00|30080|30060|30070|30050|30090|30070|30070|30050|0
1599213900000|2020-09-04 10:05:00|30069|30049|30066|30046|30072.5|30052.5|30055|30035|3
1599214200000|2020-09-04 10:10:00|30067.5|30047.5|30047.5|30027.5|30067.5|30047.5|30046.5|30026.5|0
1599214500000|2020-09-04 10:15:00|30046|30026|30010|29990|30046|30026|30010|29990|0
1599214800000|2020-09-04 10:20:00|30015|29995|29985|29965|30025|30005|29985|29965|0
1599215100000|2020-09-04 10:25:00|29986|29966|30005|29985|30010|29990|29986|29966|0
1599215400000|2020-09-04 10:30:00|30006|29986|30005|29985|30015|29995|30000|29980|0
1599215700000|2020-09-04 10:35:00|30007.5|29987.5|30000|29980|30020|30000|29999.1|29979.1|0
1599216000000|2020-09-04 10:40:00|29997.5|29977.5|29995.1|29975.1|30005.1|29985.1|29995.1|29975.1|0
1599216300000|2020-09-04 10:45:00|29992.6|29972.6|30002.6|29982.6|30005.1|29985.1|29992.6|29972.6|0
1599216600000|2020-09-04 10:50:00|30005.1|29985.1|30010.1|29990.1|30010.1|29990.1|30002.6|29982.6|0
1599216900000|2020-09-04 10:55:00|30007|29987|29987.6|29967.6|30010.1|29990.1|29987.6|29967.6|0
1599217200000|2020-09-04 11:00:00|29988.6|29968.6|29980.1|29960.1|30005.1|29985.1|29957.6|29937.6|0
1599217500000|2020-09-04 11:05:00|29985.1|29965.1|29973.6|29953.6|30005.1|29985.1|29971.1|29951.1|0
1599217800000|2020-09-04 11:10:00|29974.5|29954.5|29991.1|29971.1|29993.6|29973.6|29951.1|29931.1|0
1599218100000|2020-09-04 11:15:00|29989.5|29969.5|29983.6|29963.6|29996.1|29976.1|29981.1|29961.1|0
1599218400000|2020-09-04 11:20:00|29986.1|29966.1|30001.1|29981.1|30008.6|29988.6|29981.1|29961.1|0
1599218700000|2020-09-04 11:25:00|29998.6|29978.6|30002.1|29982.1|30006.1|29986.1|29986.1|29966.1|0
1599219000000|2020-09-04 11:30:00|30003.6|29983.6|29981.1|29961.1|30031.1|30011.1|29981.1|29961.1|17
1599219300000|2020-09-04 11:35:00|29980.2|29960.2|29996.1|29976.1|29998.6|29978.6|29973.6|29953.6|0
1599219600000|2020-09-04 11:40:00|29995.2|29975.2|29981.1|29961.1|29996.1|29976.1|29966.1|29946.1|0
1599219900000|2020-09-04 11:45:00|29976.1|29956.1|29991.1|29971.1|29991.1|29971.1|29966.1|29946.1|0
1599220200000|2020-09-04 11:50:00|29988.6|29968.6|29993.7|29973.7|29996.2|29976.2|29976.2|29956.2|0
1599220500000|2020-09-04 11:55:00|29992.7|29972.7|29987.7|29967.7|29998.7|29978.7|29981.2|29961.2|0
1599220800000|2020-09-04 12:00:00|29986.2|29966.2|30016.2|29996.2|30021.2|30001.2|29986.2|29966.2|1
1599221100000|2020-09-04 12:05:00|30015.2|29995.2|29994.6|29974.6|30026.2|30006.2|29991.2|29971.2|0
1599221400000|2020-09-04 12:10:00|29996.2|29976.2|30008.7|29988.7|30016.2|29996.2|29963.7|29943.7|0
1599221700000|2020-09-04 12:15:00|30006.2|29986.2|30038.7|30018.7|30056.2|30036.2|30006.2|29986.2|0
1599222000000|2020-09-04 12:20:00|30037.7|30017.7|30070.3|30050.3|30070.3|30050.3|30035.3|30015.3|10
1599222300000|2020-09-04 12:25:00|30069.3|30049.3|30076.2|30056.2|30085.3|30065.3|30069.3|30049.3|0
1599222600000|2020-09-04 12:30:00|30077.8|30057.8|30105.3|30085.3|30112.8|30092.8|30045.3|30025.3|7
1599222900000|2020-09-04 12:35:00|30104.3|30084.3|30089.3|30069.3|30125.3|30105.3|30082.8|30062.8|0
1599223200000|2020-09-04 12:40:00|30090.3|30070.3|30133.8|30113.8|30135.3|30115.3|30077.8|30057.8|0
1599223500000|2020-09-04 12:45:00|30132.2|30112.2|30168.8|30148.8|30190.3|30170.3|30121.3|30101.3|1
1599223800000|2020-09-04 12:50:00|30167.8|30147.8|30126.3|30106.3|30176.3|30156.3|30126.3|30106.3|1
1599224100000|2020-09-04 12:55:00|30123.8|30103.8|30099.4|30079.4|30131.3|30111.3|30096.9|30076.9|5
1599224400000|2020-09-04 13:00:00|30098.4|30078.4|30125.3|30105.3|30143.4|30123.4|30034.4|30014.4|18
1599224700000|2020-09-04 13:05:00|30120.9|30100.9|30179.4|30159.4|30193.4|30173.4|30101.9|30081.9|0
1599225000000|2020-09-04 13:10:00|30184.4|30164.4|30209.4|30189.4|30224.4|30204.4|30166.9|30146.9|0
1599225300000|2020-09-04 13:15:00|30210.4|30190.4|30214.4|30194.4|30224.4|30204.4|30186.9|30166.9|1
1599225600000|2020-09-04 13:20:00|30209.4|30189.4|30179.4|30159.4|30219.4|30199.4|30174.4|30154.4|0
1599225900000|2020-09-04 13:25:00|30181.3|30161.3|30204.4|30184.4|30219.4|30199.4|30179.4|30159.4|0
1599226200000|2020-09-04 13:30:00|30205.4|30185.4|30234.4|30214.4|30279.4|30259.4|30201.9|30181.9|1
1599226500000|2020-09-04 13:35:00|30239.4|30219.4|30169.4|30149.4|30239.4|30219.4|30154.4|30134.4|0
1599226800000|2020-09-04 13:40:00|30171.4|30151.4|30134.5|30114.5|30206.9|30186.9|30114.5|30094.5|20
1599227100000|2020-09-04 13:45:00|30136.4|30116.4|30065.4|30045.4|30160.4|30140.4|30065.4|30045.4|2
1599227400000|2020-09-04 13:50:00|30064.5|30044.5|30029.5|30009.5|30107.9|30087.9|30010.4|29990.4|1
1599227700000|2020-09-04 13:55:00|30024.5|30004.5|30075.4|30055.4|30075.4|30055.4|30013.5|29993.5|25
1599228000000|2020-09-04 14:00:00|30065.4|30045.4|30136.4|30116.4|30155.5|30135.5|30057.9|30037.9|3
1599228300000|2020-09-04 14:05:00|30137|30117|30171.4|30151.4|30181.4|30161.4|30119.5|30099.5|112
1599228600000|2020-09-04 14:10:00|30169.5|30149.5|30130.5|30110.5|30191.4|30171.4|30116.4|30096.4|50
1599228900000|2020-09-04 14:15:00|30131.4|30111.4|30166.4|30146.4|30188.9|30168.9|30126.4|30106.4|7
1599229200000|2020-09-04 14:20:00|30163.9|30143.9|30206.5|30186.5|30241.4|30221.4|30148.9|30128.9|5
1599229500000|2020-09-04 14:25:00|30207.4|30187.4|30236.5|30216.5|30260.5|30240.5|30207.4|30187.4|33
1599229800000|2020-09-04 14:30:00|30238.4|30218.4|30109.3|30089.3|30283.4|30263.4|30107.8|30087.8|33
1599230100000|2020-09-04 14:35:00|30114.3|30094.3|30170.9|30150.9|30173.4|30153.4|30088.4|30068.4|9
1599230400000|2020-09-04 14:40:00|30171.5|30151.5|30063.4|30043.4|30188.4|30168.4|30058.4|30038.4|1
1599230700000|2020-09-04 14:45:00|30065.3|30045.3|30158.4|30138.4|30163.4|30143.4|30065.3|30045.3|0
1599231000000|2020-09-04 14:50:00|30156.5|30136.5|30185.3|30165.3|30191.3|30171.3|30118.4|30098.4|87
1599231300000|2020-09-04 14:55:00|30184.4|30164.4|30220.3|30200.3|30236.3|30216.3|30170.3|30150.3|5
1599231600000|2020-09-04 15:00:00|30218.8|30198.8|30197.3|30177.3|30234.2|30214.2|30162.3|30142.3|4
1599231900000|2020-09-04 15:05:00|30198.2|30178.2|30147.3|30127.3|30207.3|30187.3|30131.3|30111.3|0
1599232200000|2020-09-04 15:10:00|30149.8|30129.8|30182.3|30162.3|30192.3|30172.3|30149.8|30129.8|21
1599232500000|2020-09-04 15:15:00|30181.3|30161.3|30204.8|30184.8|30212.3|30192.3|30179.8|30159.8|0
1599232800000|2020-09-04 15:20:00|30203.8|30183.8|30184.8|30164.8|30204.8|30184.8|30179.8|30159.8|0
1599233100000|2020-09-04 15:25:00|30182.3|30162.3|30225.8|30205.8|30228.3|30208.3|30172.3|30152.3|0
1599233400000|2020-09-04 15:30:00|30227.3|30207.3|30247.3|30227.3|30267.3|30247.3|30222.3|30202.3|0
1599233700000|2020-09-04 15:35:00|30246.4|30226.4|30257.3|30237.3|30257.3|30237.3|30227.3|30207.3|0
1599234000000|2020-09-04 15:40:00|30254.8|30234.8|30279.8|30259.8|30289.8|30269.8|30247.3|30227.3|5
1599234300000|2020-09-04 15:45:00|30277.3|30257.3|30292.3|30272.3|30304.8|30284.8|30267.3|30247.3|0
1599234600000|2020-09-04 15:50:00|30293.3|30273.3|30286|30266|30307.4|30287.4|30274.8|30254.8|50
1599234900000|2020-09-04 15:55:00|30284.5|30264.5|30273.5|30253.5|30298.5|30278.5|30263.5|30243.5|3
1599235200000|2020-09-04 16:00:00|30278.5|30258.5|30398.6|30378.6|30431.1|30411.1|30273.5|30253.5|4
1599235500000|2020-09-04 16:05:00|30402|30382|30448.6|30428.6|30456.1|30436.1|30401.1|30381.1|1
1599235800000|2020-09-04 16:10:00|30451.1|30431.1|30450.5|30430.5|30483.6|30463.6|30427|30407|8
1599236100000|2020-09-04 16:15:00|30453|30433|30453|30433|30479.5|30459.5|30439.5|30419.5|4
1599236400000|2020-09-04 16:20:00|30455.5|30435.5|30511.5|30491.5|30516.5|30496.5|30454.5|30434.5|9
1599236700000|2020-09-04 16:25:00|30513.4|30493.4|30531.5|30511.5|30555.5|30535.5|30506.5|30486.5|0
1599237000000|2020-09-04 16:30:00|30529.6|30509.6|30560.5|30540.5|30564|30544|30511.5|30491.5|15
1599237300000|2020-09-04 16:35:00|30564.6|30544.6|30540.5|30520.5|30570.5|30550.5|30535.5|30515.5|0
1599237600000|2020-09-04 16:40:00|30539.6|30519.6|30540.5|30520.5|30545.5|30525.5|30515.5|30495.5|0
1599237900000|2020-09-04 16:45:00|30542.4|30522.4|30536.5|30516.5|30551.5|30531.5|30530.5|30510.5|8
1599238200000|2020-09-04 16:50:00|30538.4|30518.4|30566.5|30546.5|30574|30554|30538.4|30518.4|3
1599238500000|2020-09-04 16:55:00|30565.6|30545.6|30562.5|30542.5|30587.5|30567.5|30557.5|30537.5|3
1599238800000|2020-09-04 17:00:00|30557.5|30537.5|30581.5|30561.5|30601.5|30581.5|30555|30535|15
1599239100000|2020-09-04 17:05:00|30583.4|30563.4|30571.5|30551.5|30591.5|30571.5|30550|30530|0
1599239400000|2020-09-04 17:10:00|30570.6|30550.6|30586.5|30566.5|30589|30569|30566.5|30546.5|0
1599239700000|2020-09-04 17:15:00|30581.5|30561.5|30561.6|30541.6|30584|30564|30561.6|30541.6|0
1599240000000|2020-09-04 17:20:00|30564.1|30544.1|30588.1|30568.1|30596.6|30576.6|30564.1|30544.1|0
1599240300000|2020-09-04 17:25:00|30586.6|30566.6|30581.6|30561.6|30596.6|30576.6|30576.6|30556.6|0
1599240600000|2020-09-04 17:30:00|30580.6|30560.6|30561.6|30541.6|30581.6|30561.6|30556.6|30536.6|0
1599240900000|2020-09-04 17:35:00|30562.5|30542.5|30591.6|30571.6|30596.6|30576.6|30556.6|30536.6|0
1599241200000|2020-09-04 17:40:00|30596.6|30576.6|30596.6|30576.6|30605.6|30585.6|30591.6|30571.6|0
1599241500000|2020-09-04 17:45:00|30595.7|30575.7|30592.6|30572.6|30611.6|30591.6|30591.6|30571.6|4
1599241800000|2020-09-04 17:50:00|30591.6|30571.6|30611.6|30591.6|30611.6|30591.6|30581.6|30561.6|0
1599242100000|2020-09-04 17:55:00|30606.6|30586.6|30615.7|30595.7|30619.1|30599.1|30604.1|30584.1|2
1599242400000|2020-09-04 18:00:00|30616.6|30596.6|30643.2|30623.2|30661.6|30641.6|30614.1|30594.1|0
1599242700000|2020-09-04 18:05:00|30644.7|30624.7|30631.6|30611.6|30655.1|30635.1|30626.6|30606.6|3
1599243000000|2020-09-04 18:10:00|30630.1|30610.1|30611.7|30591.7|30631.7|30611.7|30611.7|30591.7|0
1599243300000|2020-09-04 18:15:00|30612.6|30592.6|30664.2|30644.2|30671.7|30651.7|30612.6|30592.6|0
1599243600000|2020-09-04 18:20:00|30666.7|30646.7|30681.7|30661.7|30684.2|30664.2|30651.7|30631.7|0
1599243900000|2020-09-04 18:25:00|30683.2|30663.2|30691.7|30671.7|30706.7|30686.7|30680.1|30660.1|5
1599244200000|2020-09-04 18:30:00|30690.7|30670.7|30681.7|30661.7|30691.7|30671.7|30671.7|30651.7|2
1599244500000|2020-09-04 18:35:00|30683.2|30663.2|30709.2|30689.2|30711.7|30691.7|30683.2|30663.2|0
1599244800000|2020-09-04 18:40:00|30708.3|30688.3|30714.2|30694.2|30721.7|30701.7|30706.7|30686.7|0
1599245100000|2020-09-04 18:45:00|30712.7|30692.7|30721.7|30701.7|30744.2|30724.2|30712.7|30692.7|4
1599245400000|2020-09-04 18:50:00|30716.7|30696.7|30726.7|30706.7|30736.7|30716.7|30706.7|30686.7|0
1599245700000|2020-09-04 18:55:00|30729.2|30709.2|30769.2|30749.2|30771.7|30751.7|30729.2|30709.2|0
1599246000000|2020-09-04 19:00:00|30771.7|30751.7|30736.7|30716.7|30771.7|30751.7|30731.7|30711.7|0
1599246300000|2020-09-04 19:05:00|30734.9|30714.9|30736.8|30716.8|30739.3|30719.3|30721.8|30701.8|0
1599246600000|2020-09-04 19:10:00|30735.8|30715.8|30705.8|30685.8|30736.8|30716.8|30705.8|30685.8|1
1599246900000|2020-09-04 19:15:00|30708.3|30688.3|30765.8|30745.8|30770.8|30750.8|30708.3|30688.3|0
1599247200000|2020-09-04 19:20:00|30768.3|30748.3|30766.8|30746.8|30780.8|30760.8|30763.3|30743.3|0
1599247500000|2020-09-04 19:25:00|30761.8|30741.8|30761.8|30741.8|30771.8|30751.8|30751.8|30731.8|0
1599247800000|2020-09-04 19:30:00|30760.8|30740.8|30756.8|30736.8|30760.8|30740.8|30746.8|30726.8|0
1599248100000|2020-09-04 19:35:00|30751.8|30731.8|30736.8|30716.8|30756.8|30736.8|30721.8|30701.8|0
1599248400000|2020-09-04 19:40:00|30737.8|30717.8|30734.3|30714.3|30752.8|30732.8|30729.3|30709.3|0
1599248700000|2020-09-04 19:45:00|30731.8|30711.8|30726.8|30706.8|30756.8|30736.8|30726.8|30706.8|0
1599249000000|2020-09-04 19:50:00|30725.3|30705.3|30726.8|30706.8|30736.8|30716.8|30719.3|30699.3|0
1599249300000|2020-09-04 19:55:00|30728.7|30708.7|30711.8|30691.8|30731.8|30711.8|30711.8|30691.8|0
1599249600000|2020-09-04 20:00:00|30714.3|30694.3|30715.9|30695.9|30724.4|30704.4|30711.8|30691.8|0
1599249900000|2020-09-04 20:05:00|30718.4|30698.4|30711.9|30691.9|30719.4|30699.4|30708.4|30688.4|4
1599250200000|2020-09-04 20:10:00|30713.4|30693.4|30701.9|30681.9|30714.4|30694.4|30696.9|30676.9|0
1599250800000|2020-09-04 20:20:00|30704.4|30684.4|30700.9|30680.9|30705.3|30685.3|30700.9|30680.9|0
1599251100000|2020-09-04 20:25:00|30701.9|30681.9|30696.9|30676.9|30704.4|30684.4|30696.9|30676.9|0
1599251400000|2020-09-04 20:30:00|30699.4|30679.4|30707.9|30687.9|30709.4|30689.4|30699.4|30679.4|0
1599251700000|2020-09-04 20:35:00|30708.8|30688.8|30707.9|30687.9|30712.9|30692.9|30707.9|30687.9|0
1599252000000|2020-09-04 20:40:00|30709.4|30689.4|30707.9|30687.9|30709.4|30689.4|30707.9|30687.9|0
1599252300000|2020-09-04 20:45:00|30708.8|30688.8|30727.9|30707.9|30727.9|30707.9|30708.8|30688.8|0
1599252600000|2020-09-04 20:50:00|30728.8|30708.8|30726.9|30706.9|30734.8|30714.8|30726.9|30706.9|0
1599252900000|2020-09-04 20:55:00|30726|30706|30705.4|30685.4|30726|30706|30702.9|30682.9|3
1599429600000|2020-09-06 22:00:00|30713.2|30693.2|30664.1|30644.1|30721.6|30701.6|30651.6|30631.6|64
1599429900000|2020-09-06 22:05:00|30659.1|30639.1|30619.1|30599.1|30659.1|30639.1|30619.1|30599.1|0
1599430200000|2020-09-06 22:10:00|30620|30600|30624.2|30604.2|30634.1|30614.1|30619.2|30599.2|1
1599430500000|2020-09-06 22:15:00|30626.7|30606.7|30601.7|30581.7|30639.2|30619.2|30581.7|30561.7|1
1599430800000|2020-09-06 22:20:00|30600.8|30580.8|30636.7|30616.7|30641.7|30621.7|30596.7|30576.7|0
1599431100000|2020-09-06 22:25:00|30634.9|30614.9|30624.2|30604.2|30634.9|30614.9|30609.2|30589.2|0
1599431400000|2020-09-06 22:30:00|30625.8|30605.8|30639.2|30619.2|30646.7|30626.7|30624.2|30604.2|0
1599431700000|2020-09-06 22:35:00|30640.8|30620.8|30651.7|30631.7|30654.2|30634.2|30634.2|30614.2|0
1599432000000|2020-09-06 22:40:00|30654.2|30634.2|30641.7|30621.7|30666.7|30646.7|30634.2|30614.2|0
1599432300000|2020-09-06 22:45:00|30639.2|30619.2|30669.2|30649.2|30674.2|30654.2|30637.6|30617.6|0
1599432600000|2020-09-06 22:50:00|30666.7|30646.7|30689.2|30669.2|30696.7|30676.7|30666.7|30646.7|0
1599432900000|2020-09-06 22:55:00|30688.4|30668.4|30681.7|30661.7|30688.4|30668.4|30681.7|30661.7|0
1599433200000|2020-09-06 23:00:00|30680.9|30660.9|30679.2|30659.2|30685.1|30665.1|30674.2|30654.2|0
1599433500000|2020-09-06 23:05:00|30680.1|30660.1|30671.7|30651.7|30694.2|30674.2|30668.4|30648.4|0
1599433800000|2020-09-06 23:10:00|30672.6|30652.6|30674.3|30654.3|30676.8|30656.8|30669.2|30649.2|0
1599434100000|2020-09-06 23:15:00|30675.1|30655.1|30646.8|30626.8|30676.8|30656.8|30641.8|30621.8|0
1599434400000|2020-09-06 23:20:00|30649.3|30629.3|30656.8|30636.8|30656.8|30636.8|30649.3|30629.3|0
1599434700000|2020-09-06 23:25:00|30651.8|30631.8|30664.3|30644.3|30670.1|30650.1|30639.3|30619.3|0
1599435000000|2020-09-06 23:30:00|30666.8|30646.8|30694.3|30674.3|30694.3|30674.3|30666.8|30646.8|0
1599435300000|2020-09-06 23:35:00|30693.4|30673.4|30681.8|30661.8|30694.3|30674.3|30681.8|30661.8|0
1599435600000|2020-09-06 23:40:00|30682.7|30662.7|30681.8|30661.8|30689.3|30669.3|30676.8|30656.8|0
1599435900000|2020-09-06 23:45:00|30680.9|30660.9|30691.8|30671.8|30696.8|30676.8|30676.8|30656.8|0
1599436200000|2020-09-06 23:50:00|30690.2|30670.2|30696.8|30676.8|30708.5|30688.5|30689.3|30669.3|0
1599436500000|2020-09-06 23:55:00|30697.7|30677.7|30714.3|30694.3|30725.1|30705.1|30696.8|30676.8|0
1599436800000|2020-09-07 00:00:00|30711.8|30691.8|30740.2|30720.2|30747.7|30727.7|30699.3|30679.3|10
1599437100000|2020-09-07 00:05:00|30741.1|30721.1|30739.4|30719.4|30751.1|30731.1|30737.7|30717.7|10
1599437400000|2020-09-07 00:10:00|30737.8|30717.8|30721.1|30701.1|30739.4|30719.4|30717|30697|23
1599437700000|2020-09-07 00:15:00|30720.3|30700.3|30711.2|30691.2|30722.8|30702.8|30710.4|30690.4|37
1599438000000|2020-09-07 00:20:00|30712.9|30692.9|30715.3|30695.3|30720.3|30700.3|30707|30687|2
1599438300000|2020-09-07 00:25:00|30716.2|30696.2|30709.5|30689.5|30727.8|30707.8|30709.5|30689.5|0
1599438600000|2020-09-07 00:30:00|30711.2|30691.2|30747|30727|30752|30732|30707|30687|6
1599438900000|2020-09-07 00:35:00|30748.7|30728.7|30739.5|30719.5|30762|30742|30737|30717|0
1599439200000|2020-09-07 00:40:00|30741.2|30721.2|30747|30727|30757|30737|30739.5|30719.5|0
1599439500000|2020-09-07 00:45:00|30744.5|30724.5|30827.1|30807.1|30842.1|30822.1|30744.5|30724.5|2
1599439800000|2020-09-07 00:50:00|30826.2|30806.2|30824.6|30804.6|30845.4|30825.4|30812.1|30792.1|0
1599440100000|2020-09-07 00:55:00|30827.1|30807.1|30819.6|30799.6|30837.9|30817.9|30802.1|30782.1|0
1599440400000|2020-09-07 01:00:00|30822.1|30802.1|30736.2|30716.2|30824.6|30804.6|30721.2|30701.2|3
1599440700000|2020-09-07 01:05:00|30737.1|30717.1|30786.2|30766.2|30811.2|30791.2|30736.2|30716.2|0
1599441000000|2020-09-07 01:10:00|30783.7|30763.7|30806.2|30786.2|30821.2|30801.2|30780.4|30760.4|15
1599441300000|2020-09-07 01:15:00|30805.4|30785.4|30746.2|30726.2|30826.2|30806.2|30746.2|30726.2|0
1599441600000|2020-09-07 01:20:00|30747.1|30727.1|30791.3|30771.3|30801.3|30781.3|30744.6|30724.6|0
1599441900000|2020-09-07 01:25:00|30793.8|30773.8|30748.8|30728.8|30796.3|30776.3|30738.8|30718.8|0
1599442200000|2020-09-07 01:30:00|30746.3|30726.3|30727.1|30707.1|30780.4|30760.4|30720.4|30700.4|0
1599442500000|2020-09-07 01:35:00|30725.4|30705.4|30752.9|30732.9|30765.4|30745.4|30707.1|30687.1|6
1599442800000|2020-09-07 01:40:00|30755.4|30735.4|30755.4|30735.4|30777.9|30757.9|30750.4|30730.4|0
1599443100000|2020-09-07 01:45:00|30757.9|30737.9|30770.4|30750.4|30792.9|30772.9|30755.4|30735.4|0
1599443400000|2020-09-07 01:50:00|30772.9|30752.9|30737.1|30717.1|30775.4|30755.4|30737.1|30717.1|0
1599443700000|2020-09-07 01:55:00|30735.4|30715.4|30719.6|30699.6|30740.4|30720.4|30719.6|30699.6|0
1599444000000|2020-09-07 02:00:00|30718|30698|30691.3|30671.3|30740.5|30720.5|30686.3|30666.3|10
1599444300000|2020-09-07 02:05:00|30688.8|30668.8|30686.3|30666.3|30708.8|30688.8|30686.3|30666.3|0
1599444600000|2020-09-07 02:10:00|30690.5|30670.5|30659.7|30639.7|30704.7|30684.7|30659.7|30639.7|5
1599444900000|2020-09-07 02:15:00|30662.2|30642.2|30657.2|30637.2|30672.2|30652.2|30644.7|30624.7|0
1599445200000|2020-09-07 02:20:00|30653.8|30633.8|30662.2|30642.2|30662.2|30642.2|30647.2|30627.2|0
1599445500000|2020-09-07 02:25:00|30664.7|30644.7|30677.2|30657.2|30684.7|30664.7|30662.2|30642.2|0
1599445800000|2020-09-07 02:30:00|30676.4|30656.4|30668.1|30648.1|30677.2|30657.2|30654.7|30634.7|0
1599446100000|2020-09-07 02:35:00|30669.7|30649.7|30661.4|30641.4|30669.7|30649.7|30647.2|30627.2|0
1599446400000|2020-09-07 02:40:00|30662.2|30642.2|30658.9|30638.9|30681.4|30661.4|30657.2|30637.2|0
1599446700000|2020-09-07 02:45:00|30656.4|30636.4|30681.4|30661.4|30685.5|30665.5|30646.4|30626.4|5
1599447000000|2020-09-07 02:50:00|30678.9|30658.9|30646.4|30626.4|30681.4|30661.4|30641.4|30621.4|0
1599447300000|2020-09-07 02:55:00|30647.2|30627.2|30651.4|30631.4|30661.4|30641.4|30633.9|30613.9|1
1599447600000|2020-09-07 03:00:00|30653.9|30633.9|30673.9|30653.9|30681.4|30661.4|30631.4|30611.4|0
1599447900000|2020-09-07 03:05:00|30674.8|30654.8|30691.4|30671.4|30694.8|30674.8|30674.8|30654.8|0
1599448200000|2020-09-07 03:10:00|30692.3|30672.3|30676.4|30656.4|30696.4|30676.4|30676.4|30656.4|0
1599448500000|2020-09-07 03:15:00|30677.3|30657.3|30673.9|30653.9|30691.4|30671.4|30673.9|30653.9|0
1599448800000|2020-09-07 03:20:00|30671.4|30651.4|30671.4|30651.4|30676.4|30656.4|30653.9|30633.9|0
1599449100000|2020-09-07 03:25:00|30673.1|30653.1|30676.4|30656.4|30683.9|30663.9|30671.4|30651.4|0
1599449400000|2020-09-07 03:30:00|30678.1|30658.1|30667.3|30647.3|30681.4|30661.4|30661.5|30641.5|0
1599449700000|2020-09-07 03:35:00|30669|30649|30659|30639|30671.5|30651.5|30659|30639|0
1599450000000|2020-09-07 03:40:00|30656.5|30636.5|30666.5|30646.5|30666.5|30646.5|30654|30634|0
1599450300000|2020-09-07 03:45:00|30664.8|30644.8|30666.5|30646.5|30666.5|30646.5|30661.5|30641.5|0
1599450600000|2020-09-07 03:50:00|30664.8|30644.8|30666.5|30646.5|30671.5|30651.5|30661.5|30641.5|0
1599450900000|2020-09-07 03:55:00|30670.6|30650.6|30676.5|30656.5|30679|30659|30670.6|30650.6|0
1599451200000|2020-09-07 04:00:00|30675.6|30655.6|30661.5|30641.5|30676.5|30656.5|30661.5|30641.5|0
1599451500000|2020-09-07 04:05:00|30660.6|30640.6|30639.8|30619.8|30660.6|30640.6|30639.8|30619.8|0
1599451800000|2020-09-07 04:10:00|30638.2|30618.2|30621.5|30601.5|30638.2|30618.2|30618.2|30598.2|0
1599452100000|2020-09-07 04:15:00|30624|30604|30624|30604|30629|30609|30621.5|30601.5|0
1599452400000|2020-09-07 04:20:00|30621.5|30601.5|30629|30609|30631.5|30611.5|30621.5|30601.5|0
1599452700000|2020-09-07 04:25:00|30628.2|30608.2|30631.5|30611.5|30631.5|30611.5|30621.5|30601.5|0
1599453000000|2020-09-07 04:30:00|30636.5|30616.5|30641.5|30621.5|30641.5|30621.5|30636.5|30616.5|0
1599453300000|2020-09-07 04:35:00|30640.7|30620.7|30641.6|30621.6|30646.6|30626.6|30636.5|30616.5|0
1599453600000|2020-09-07 04:40:00|30640.7|30620.7|30646.6|30626.6|30646.6|30626.6|30638.2|30618.2|0
1599453900000|2020-09-07 04:45:00|30644.9|30624.9|30636.6|30616.6|30649.1|30629.1|30634.1|30614.1|0
1599454200000|2020-09-07 04:50:00|30641.6|30621.6|30624.1|30604.1|30641.6|30621.6|30624.1|30604.1|0
1599454500000|2020-09-07 04:55:00|30621.6|30601.6|30631.6|30611.6|30636.6|30616.6|30621.6|30601.6|0
1599454800000|2020-09-07 05:00:00|30626.6|30606.6|30655.7|30635.7|30657.4|30637.4|30619.1|30599.1|0
1599455100000|2020-09-07 05:05:00|30656.6|30636.6|30649.1|30629.1|30664.9|30644.9|30646.6|30626.6|0
1599455400000|2020-09-07 05:10:00|30646.6|30626.6|30631.6|30611.6|30650.8|30630.8|30630|30610|0
1599455700000|2020-09-07 05:15:00|30632.5|30612.5|30631.6|30611.6|30636.6|30616.6|30621.6|30601.6|0
1599456000000|2020-09-07 05:20:00|30634.1|30614.1|30629.1|30609.1|30641.6|30621.6|30626.6|30606.6|0
1599456300000|2020-09-07 05:25:00|30631.6|30611.6|30631.6|30611.6|30631.6|30611.6|30626.6|30606.6|0
1599456600000|2020-09-07 05:30:00|30626.6|30606.6|30594.1|30574.1|30631.6|30611.6|30576.6|30556.6|0
1599456900000|2020-09-07 05:35:00|30596.6|30576.6|30579.9|30559.9|30613.3|30593.3|30578.3|30558.3|0
1599457200000|2020-09-07 05:40:00|30578.3|30558.3|30588.3|30568.3|30595.8|30575.8|30575.8|30555.8|0
1599457500000|2020-09-07 05:45:00|30590.8|30570.8|30543.3|30523.3|30595.8|30575.8|30536.7|30516.7|0
1599457800000|2020-09-07 05:50:00|30545.8|30525.8|30535.8|30515.8|30552.5|30532.5|30525.8|30505.8|0
1599458100000|2020-09-07 05:55:00|30535|30515|30540.8|30520.8|30544.2|30524.2|30525.8|30505.8|0
1599458400000|2020-09-07 06:00:00|30543.3|30523.3|30565.8|30545.8|30593.3|30573.3|30540.8|30520.8|0
1599458700000|2020-09-07 06:05:00|30566.7|30546.7|30512.5|30492.5|30570.8|30550.8|30500.8|30480.8|4
1599459000000|2020-09-07 06:10:00|30510.8|30490.8|30485.8|30465.8|30525.8|30505.8|30485.8|30465.8|0
1599459300000|2020-09-07 06:15:00|30487.5|30467.5|30480.9|30460.9|30508.4|30488.4|30455.9|30435.9|0
1599459600000|2020-09-07 06:20:00|30483.4|30463.4|30440.9|30420.9|30495.9|30475.9|30440.9|30420.9|2
1599459900000|2020-09-07 06:25:00|30440|30420|30420.9|30400.9|30455.9|30435.9|30420.9|30400.9|0
1599460200000|2020-09-07 06:30:00|30425.9|30405.9|30455.9|30435.9|30460.9|30440.9|30420.9|30400.9|0
1599460500000|2020-09-07 06:35:00|30458.4|30438.4|30390.9|30370.9|30460|30440|30390.9|30370.9|0
1599460800000|2020-09-07 06:40:00|30393.4|30373.4|30453.4|30433.4|30455.9|30435.9|30393.4|30373.4|0
1599461100000|2020-09-07 06:45:00|30454.2|30434.2|30470.9|30450.9|30478.4|30458.4|30445.9|30425.9|0
1599461400000|2020-09-07 06:50:00|30472.6|30452.6|30498.4|30478.4|30508.4|30488.4|30470.9|30450.9|0
1599461700000|2020-09-07 06:55:00|30497.6|30477.6|30479.2|30459.2|30500.9|30480.9|30479.2|30459.2|0
1599462000000|2020-09-07 07:00:00|30466.8|30446.8|30485.9|30465.9|30495.9|30475.9|30457.6|30437.6|0
1599462300000|2020-09-07 07:05:00|30484.3|30464.3|30498.4|30478.4|30501.8|30481.8|30480.9|30460.9|0
1599462600000|2020-09-07 07:10:00|30500.9|30480.9|30520.9|30500.9|30549.3|30529.3|30495.9|30475.9|0
1599462900000|2020-09-07 07:15:00|30515.9|30495.9|30491|30471|30515.9|30495.9|30467.6|30447.6|0
1599463200000|2020-09-07 07:20:00|30493.5|30473.5|30516|30496|30527.6|30507.6|30483.5|30463.5|0
1599463500000|2020-09-07 07:25:00|30516.8|30496.8|30498.5|30478.5|30526|30506|30498.5|30478.5|0
1599463800000|2020-09-07 07:30:00|30499.3|30479.3|30486|30466|30526|30506|30481|30461|0
1599464100000|2020-09-07 07:35:00|30483.5|30463.5|30486|30466|30491|30471|30476|30456|0
1599464400000|2020-09-07 07:40:00|30485.1|30465.1|30503.5|30483.5|30503.5|30483.5|30471|30451|0
1599464700000|2020-09-07 07:45:00|30504.3|30484.3|30494.3|30474.3|30511|30491|30483.5|30463.5|0
1599465000000|2020-09-07 07:50:00|30496|30476|30486|30466|30501|30481|30481|30461|0
1599465300000|2020-09-07 07:55:00|30485.2|30465.2|30493.5|30473.5|30493.5|30473.5|30471|30451|2
1599465600000|2020-09-07 08:00:00|30496|30476|30531.9|30511.9|30536|30516|30482.7|30462.7|0
1599465900000|2020-09-07 08:05:00|30531|30511|30521.9|30501.9|30546|30526|30513.5|30493.5|0
1599466200000|2020-09-07 08:10:00|30523.5|30503.5|30536|30516|30541|30521|30521|30501|0
1599466500000|2020-09-07 08:15:00|30533.5|30513.5|30511|30491|30533.5|30513.5|30506|30486|1
1599466800000|2020-09-07 08:20:00|30513.5|30493.5|30518.6|30498.6|30531|30511|30511|30491|0
1599467100000|2020-09-07 08:25:00|30521.1|30501.1|30501.1|30481.1|30521.1|30501.1|30496.1|30476.1|0
1599467400000|2020-09-07 08:30:00|30503.6|30483.6|30536.1|30516.1|30541.1|30521.1|30501.1|30481.1|0
1599467700000|2020-09-07 08:35:00|30538.6|30518.6|30528.6|30508.6|30543.6|30523.6|30521.1|30501.1|0
1599468000000|2020-09-07 08:40:00|30526.1|30506.1|30511.1|30491.1|30526.1|30506.1|30506.1|30486.1|0
1599468300000|2020-09-07 08:45:00|30511.9|30491.9|30503.6|30483.6|30516.1|30496.1|30503.6|30483.6|0
1599468600000|2020-09-07 08:50:00|30502.7|30482.7|30481.1|30461.1|30502.7|30482.7|30476.1|30456.1|0
1599468900000|2020-09-07 08:55:00|30483.6|30463.6|30498.6|30478.6|30501.1|30481.1|30481.1|30461.1|0
1599469200000|2020-09-07 09:00:00|30499.5|30479.5|30502|30482|30506.1|30486.1|30481.1|30461.1|0
1599469500000|2020-09-07 09:05:00|30506.1|30486.1|30526.1|30506.1|30531.1|30511.1|30506.1|30486.1|0
1599469800000|2020-09-07 09:10:00|30523.6|30503.6|30546.1|30526.1|30547.8|30527.8|30521.1|30501.1|0
1599470100000|2020-09-07 09:15:00|30551.1|30531.1|30626.1|30606.1|30639.5|30619.5|30551.1|30531.1|0
1599470400000|2020-09-07 09:20:00|30625.3|30605.3|30636.1|30616.1|30641.1|30621.1|30623.6|30603.6|0
1599470700000|2020-09-07 09:25:00|30634.5|30614.5|30606.2|30586.2|30636.1|30616.1|30606.2|30586.2|1
1599471000000|2020-09-07 09:30:00|30604.5|30584.5|30596.2|30576.2|30606.2|30586.2|30586.2|30566.2|0
1599471300000|2020-09-07 09:35:00|30593.7|30573.7|30613.7|30593.7|30616.2|30596.2|30593.7|30573.7|0
1599471600000|2020-09-07 09:40:00|30611.2|30591.2|30631.2|30611.2|30632|30612|30598.7|30578.7|0
1599471900000|2020-09-07 09:45:00|30632|30612|30601.2|30581.2|30634.5|30614.5|30601.2|30581.2|0
1599472200000|2020-09-07 09:50:00|30598.7|30578.7|30596.2|30576.2|30601.2|30581.2|30593.7|30573.7|0
1599472500000|2020-09-07 09:55:00|30597.9|30577.9|30571.2|30551.2|30601.2|30581.2|30571.2|30551.2|0
1599472800000|2020-09-07 10:00:00|30570.4|30550.4|30568.7|30548.7|30571.2|30551.2|30561.2|30541.2|0
1599473100000|2020-09-07 10:05:00|30566.2|30546.2|30587.1|30567.1|30591.2|30571.2|30566.2|30546.2|0
1599473400000|2020-09-07 10:10:00|30588.7|30568.7|30576.2|30556.2|30588.7|30568.7|30573.7|30553.7|0
1599473700000|2020-09-07 10:15:00|30573.7|30553.7|30543.7|30523.7|30576.2|30556.2|30543.7|30523.7|0
1599474000000|2020-09-07 10:20:00|30544.6|30524.6|30551.2|30531.2|30556.2|30536.2|30543.7|30523.7|0
1599474300000|2020-09-07 10:25:00|30550.4|30530.4|30545.4|30525.4|30551.2|30531.2|30540.4|30520.4|0
1599474600000|2020-09-07 10:30:00|30546.2|30526.2|30546.3|30526.3|30558.8|30538.8|30541.3|30521.3|0
1599474900000|2020-09-07 10:35:00|30541.3|30521.3|30540.4|30520.4|30553.8|30533.8|30540.4|30520.4|0
1599475200000|2020-09-07 10:40:00|30541.3|30521.3|30546.3|30526.3|30546.3|30526.3|30535.4|30515.4|0
1599475500000|2020-09-07 10:45:00|30551.3|30531.3|30573.8|30553.8|30573.8|30553.8|30551.3|30531.3|0
1599475800000|2020-09-07 10:50:00|30571.3|30551.3|30556.3|30536.3|30573.8|30553.8|30556.3|30536.3|0
1599476100000|2020-09-07 10:55:00|30555.4|30535.4|30546.3|30526.3|30559.6|30539.6|30543.8|30523.8|0
1599476400000|2020-09-07 11:00:00|30548|30528|30546.3|30526.3|30553.8|30533.8|30541.3|30521.3|0
1599476700000|2020-09-07 11:05:00|30548|30528|30561.3|30541.3|30566.3|30546.3|30548|30528|0
1599477000000|2020-09-07 11:10:00|30566.3|30546.3|30598.8|30578.8|30598.8|30578.8|30566.3|30546.3|0
1599477300000|2020-09-07 11:15:00|30598|30578|30631.3|30611.3|30641.3|30621.3|30595.5|30575.5|0
1599477600000|2020-09-07 11:20:00|30636.3|30616.3|30641.3|30621.3|30641.3|30621.3|30626.3|30606.3|0
1599477900000|2020-09-07 11:25:00|30643.8|30623.8|30646.3|30626.3|30666.3|30646.3|30643.8|30623.8|0
1599478200000|2020-09-07 11:30:00|30648.8|30628.8|30617.2|30597.2|30651.3|30631.3|30611.3|30591.3|9
1599478500000|2020-09-07 11:35:00|30618|30598|30652.2|30632.2|30662.2|30642.2|30618|30598|3
1599478800000|2020-09-07 11:40:00|30654.7|30634.7|30657.2|30637.2|30662.2|30642.2|30643.9|30623.9|0
1599479100000|2020-09-07 11:45:00|30659.7|30639.7|30652.2|30632.2|30662.2|30642.2|30634.7|30614.7|0
1599479400000|2020-09-07 11:50:00|30657.2|30637.2|30649.7|30629.7|30657.2|30637.2|30632.2|30612.2|0
1599479700000|2020-09-07 11:55:00|30655.6|30635.6|30647.2|30627.2|30659.7|30639.7|30629.7|30609.7|0
1599480000000|2020-09-07 12:00:00|30645.6|30625.6|30692.2|30672.2|30702.2|30682.2|30644.7|30624.7|0
1599480300000|2020-09-07 12:05:00|30690.6|30670.6|30687.2|30667.2|30705.6|30685.6|30672.2|30652.2|0
1599480600000|2020-09-07 12:10:00|30692.2|30672.2|30707.3|30687.3|30709.8|30689.8|30679.7|30659.7|0
1599480900000|2020-09-07 12:15:00|30705.6|30685.6|30692.3|30672.3|30705.6|30685.6|30684.8|30664.8|0
1599481200000|2020-09-07 12:20:00|30697.3|30677.3|30695.6|30675.6|30706.4|30686.4|30689.8|30669.8|0
1599481500000|2020-09-07 12:25:00|30697.3|30677.3|30692.3|30672.3|30699.8|30679.8|30663.9|30643.9|0
1599481800000|2020-09-07 12:30:00|30691.4|30671.4|30692.3|30672.3|30697.3|30677.3|30677.3|30657.3|10
1599482100000|2020-09-07 12:35:00|30693.1|30673.1|30700.6|30680.6|30700.6|30680.6|30679.8|30659.8|0
1599482400000|2020-09-07 12:40:00|30701.5|30681.5|30717.3|30697.3|30732.3|30712.3|30692.3|30672.3|0
1599482700000|2020-09-07 12:45:00|30712.3|30692.3|30714|30694|30717.3|30697.3|30704|30684|0
1599483000000|2020-09-07 12:50:00|30712.3|30692.3|30712.3|30692.3|30717.3|30697.3|30707.3|30687.3|0
1599483300000|2020-09-07 12:55:00|30711.5|30691.5|30716.5|30696.5|30721.5|30701.5|30701.5|30681.5|11
1599483600000|2020-09-07 13:00:00|30714|30694|30684|30664|30739.8|30719.8|30671.5|30651.5|0
1599483900000|2020-09-07 13:05:00|30681.5|30661.5|30726.5|30706.5|30779|30759|30681.5|30661.5|0
1599484200000|2020-09-07 13:10:00|30725.7|30705.7|30756.5|30736.5|30778.2|30758.2|30714.8|30694.8|3
1599484500000|2020-09-07 13:15:00|30759|30739|30758.2|30738.2|30781.5|30761.5|30736.5|30716.5|1
1599484800000|2020-09-07 13:20:00|30756.5|30736.5|30765.7|30745.7|30784|30764|30756.5|30736.5|0
1599485100000|2020-09-07 13:25:00|30764|30744|30726.5|30706.5|30781.5|30761.5|30726.5|30706.5|4
1599485400000|2020-09-07 13:30:00|30728.2|30708.2|30735.7|30715.7|30742.4|30722.4|30726.5|30706.5|0
1599485700000|2020-09-07 13:35:00|30734|30714|30702.4|30682.4|30736.5|30716.5|30701.5|30681.5|1
1599486000000|2020-09-07 13:40:00|30703.2|30683.2|30736.6|30716.6|30746.6|30726.6|30703.2|30683.2|0
1599486300000|2020-09-07 13:45:00|30737.4|30717.4|30726.6|30706.6|30746.6|30726.6|30721.6|30701.6|0
1599486600000|2020-09-07 13:50:00|30727.4|30707.4|30706.6|30686.6|30731.6|30711.6|30701.6|30681.6|0
1599486900000|2020-09-07 13:55:00|30709.1|30689.1|30676.6|30656.6|30716.6|30696.6|30674.1|30654.1|0
1599487200000|2020-09-07 14:00:00|30675.7|30655.7|30669.1|30649.1|30686.6|30666.6|30654.1|30634.1|0
1599487500000|2020-09-07 14:05:00|30670.8|30650.8|30684.1|30664.1|30691.6|30671.6|30646.6|30626.6|0
1599487800000|2020-09-07 14:10:00|30683.3|30663.3|30675.8|30655.8|30706.6|30686.6|30670.8|30650.8|2
1599488100000|2020-09-07 14:15:00|30670.8|30650.8|30676.6|30656.6|30684.1|30664.1|30669.1|30649.1|3
1599488400000|2020-09-07 14:20:00|30671.6|30651.6|30686.6|30666.6|30694.9|30674.9|30671.6|30651.6|0
1599488700000|2020-09-07 14:25:00|30684.1|30664.1|30701.6|30681.6|30711.6|30691.6|30681.6|30661.6|0
1599489000000|2020-09-07 14:30:00|30706.6|30686.6|30711.6|30691.6|30714.1|30694.1|30706.6|30686.6|0
1599489300000|2020-09-07 14:35:00|30709.1|30689.1|30689.1|30669.1|30711.6|30691.6|30686.6|30666.6|0
1599489600000|2020-09-07 14:40:00|30686.6|30666.6|30681.6|30661.6|30691.6|30671.6|30679.1|30659.1|0
1599489900000|2020-09-07 14:45:00|30680|30660|30696.7|30676.7|30697.5|30677.5|30679.1|30659.1|0
1599490200000|2020-09-07 14:50:00|30697.5|30677.5|30696.7|30676.7|30706.7|30686.7|30686.7|30666.7|0
1599490500000|2020-09-07 14:55:00|30701.7|30681.7|30721.7|30701.7|30724.2|30704.2|30694.2|30674.2|0
1599490800000|2020-09-07 15:00:00|30723.3|30703.3|30756.7|30736.7|30761.7|30741.7|30723.3|30703.3|0
1599491100000|2020-09-07 15:05:00|30755|30735|30749.2|30729.2|30771.7|30751.7|30736.7|30716.7|0
1599491400000|2020-09-07 15:10:00|30750|30730|30731.7|30711.7|30750|30730|30718.4|30698.4|0
1599491700000|2020-09-07 15:15:00|30730|30710|30726.7|30706.7|30733.4|30713.4|30719.2|30699.2|0
1599492000000|2020-09-07 15:20:00|30725.9|30705.9|30726.7|30706.7|30735.9|30715.9|30716.7|30696.7|0
1599492300000|2020-09-07 15:25:00|30724.2|30704.2|30671.7|30651.7|30726.7|30706.7|30661.7|30641.7|0
1599492600000|2020-09-07 15:30:00|30672.6|30652.6|30666.7|30646.7|30676.7|30656.7|30655.9|30635.9|0
1599492900000|2020-09-07 15:35:00|30665.9|30645.9|30684.2|30664.2|30686.7|30666.7|30665.9|30645.9|0
1599493200000|2020-09-07 15:40:00|30683.4|30663.4|30681.7|30661.7|30691.7|30671.7|30676.7|30656.7|0
1599493500000|2020-09-07 15:45:00|30684.2|30664.2|30679.2|30659.2|30691.7|30671.7|30665.9|30645.9|0
1599493800000|2020-09-07 15:50:00|30680.1|30660.1|30686.8|30666.8|30696.8|30676.8|30676.8|30656.8|0
1599494100000|2020-09-07 15:55:00|30689.3|30669.3|30684.3|30664.3|30691.8|30671.8|30676.8|30656.8|0
1599494400000|2020-09-07 16:00:00|30681.8|30661.8|30671.8|30651.8|30681.8|30661.8|30668.4|30648.4|0
1599494700000|2020-09-07 16:05:00|30675.1|30655.1|30656.8|30636.8|30676.8|30656.8|30656.8|30636.8|0
1599495000000|2020-09-07 16:10:00|30658.4|30638.4|30651|30631|30658.4|30638.4|30639.3|30619.3|1
1599495300000|2020-09-07 16:15:00|30648.5|30628.5|30653.5|30633.5|30656|30636|30646|30626|0
1599495600000|2020-09-07 16:20:00|30656|30636|30646|30626|30666|30646|30646|30626|0
1599495900000|2020-09-07 16:25:00|30643.5|30623.5|30637.7|30617.7|30656|30636|30636|30616|0
1599496200000|2020-09-07 16:30:00|30636|30616|30666|30646|30668.5|30648.5|30636|30616|0
1599496500000|2020-09-07 16:35:00|30668.5|30648.5|30646|30626|30671|30651|30640.2|30620.2|0
1599496800000|2020-09-07 16:40:00|30643.5|30623.5|30646|30626|30646|30626|30641|30621|0
1599497100000|2020-09-07 16:45:00|30645.2|30625.2|30651|30631|30651.8|30631.8|30643.5|30623.5|0
1599497400000|2020-09-07 16:50:00|30655.2|30635.2|30667.7|30647.7|30678.5|30658.5|30655.2|30635.2|0
1599497700000|2020-09-07 16:55:00|30665.2|30645.2|30668.5|30648.5|30685.2|30665.2|30656.9|30636.9|0
1599516000000|2020-09-07 22:00:00|30502.1|30482.1|30681.5|30661.5|30691.5|30671.5|30502.1|30482.1|0
1599516300000|2020-09-07 22:05:00|30684|30664|30671.5|30651.5|30684|30664|30669|30649|0
1599516600000|2020-09-07 22:10:00|30670.7|30650.7|30681.5|30661.5|30684|30664|30669|30649|0
1599516900000|2020-09-07 22:15:00|30680.7|30660.7|30669|30649|30681.5|30661.5|30666.5|30646.5|0
1599517200000|2020-09-07 22:20:00|30670.7|30650.7|30684|30664|30686.5|30666.5|30670.7|30650.7|0
1599517500000|2020-09-07 22:25:00|30684.1|30664.1|30694.1|30674.1|30694.1|30674.1|30684.1|30664.1|0
1599517800000|2020-09-07 22:30:00|30691.6|30671.6|30684.1|30664.1|30691.6|30671.6|30681.6|30661.6|0
1599518100000|2020-09-07 22:35:00|30686.6|30666.6|30679.1|30659.1|30686.6|30666.6|30679.1|30659.1|0
1599518400000|2020-09-07 22:40:00|30676.6|30656.6|30674.1|30654.1|30676.6|30656.6|30669.1|30649.1|0
1599518700000|2020-09-07 22:45:00|30674.9|30654.9|30689.1|30669.1|30689.1|30669.1|30674.9|30654.9|0
1599519000000|2020-09-07 22:50:00|30686.6|30666.6|30680.8|30660.8|30691.6|30671.6|30680.8|30660.8|0
1599519300000|2020-09-07 22:55:00|30679.1|30659.1|30679.1|30659.1|30684.1|30664.1|30673.3|30653.3|0
1599519600000|2020-09-07 23:00:00|30678.3|30658.3|30669.1|30649.1|30681.6|30661.6|30659.1|30639.1|0
1599519900000|2020-09-07 23:05:00|30671.6|30651.6|30674.1|30654.1|30676.6|30656.6|30664.1|30644.1|0
1599520200000|2020-09-07 23:10:00|30674.9|30654.9|30676.6|30656.6|30681.6|30661.6|30671.6|30651.6|0
1599520500000|2020-09-07 23:15:00|30679.1|30659.1|30687.5|30667.5|30687.5|30667.5|30669.1|30649.1|0
1599520800000|2020-09-07 23:20:00|30685|30665|30675|30655|30685|30665|30672.5|30652.5|0
1599521100000|2020-09-07 23:25:00|30675.8|30655.8|30675|30655|30680|30660|30675|30655|0
1599521400000|2020-09-07 23:30:00|30674.2|30654.2|30667.5|30647.5|30674.2|30654.2|30667.5|30647.5|0
1599521700000|2020-09-07 23:35:00|30668.3|30648.3|30667.5|30647.5|30672.5|30652.5|30657.5|30637.5|0
1599522000000|2020-09-07 23:40:00|30666.7|30646.7|30672.5|30652.5|30672.5|30652.5|30662.5|30642.5|0
1599522300000|2020-09-07 23:45:00|30675|30655|30657.5|30637.5|30682.5|30662.5|30657.5|30637.5|0
1599522600000|2020-09-07 23:50:00|30656.7|30636.7|30667.5|30647.5|30672.5|30652.5|30655|30635|0
1599522900000|2020-09-07 23:55:00|30670|30650|30663.3|30643.3|30670|30650|30660|30640|0
1599523200000|2020-09-08 00:00:00|30662.5|30642.5|30654.2|30634.2|30676.7|30656.7|30653.3|30633.3|10
1599523500000|2020-09-08 00:05:00|30656.7|30636.7|30641.7|30621.7|30656.7|30636.7|30639.2|30619.2|0
1599523800000|2020-09-08 00:10:00|30644.2|30624.2|30646.7|30626.7|30651.7|30631.7|30641.7|30621.7|0
1599524100000|2020-09-08 00:15:00|30649.2|30629.2|30646.7|30626.7|30651.7|30631.7|30636.7|30616.7|0
1599524400000|2020-09-08 00:20:00|30644.2|30624.2|30626.7|30606.7|30646.7|30626.7|30624.2|30604.2|0
1599524700000|2020-09-08 00:25:00|30625.1|30605.1|30629.2|30609.2|30634.2|30614.2|30624.2|30604.2|0
1599525000000|2020-09-08 00:30:00|30631.7|30611.7|30601.8|30581.8|30631.7|30611.7|30599.3|30579.3|0
1599525300000|2020-09-08 00:35:00|30600.9|30580.9|30609.3|30589.3|30616.8|30596.8|30599.3|30579.3|0
1599525600000|2020-09-08 00:40:00|30606.8|30586.8|30586.8|30566.8|30614.3|30594.3|30583.5|30563.5|0
1599525900000|2020-09-08 00:45:00|30588.4|30568.4|30605.1|30585.1|30614.3|30594.3|30588.4|30568.4|0
1599526200000|2020-09-08 00:50:00|30603.5|30583.5|30602.6|30582.6|30606|30586|30596.8|30576.8|0
1599526500000|2020-09-08 00:55:00|30603.4|30583.4|30611.8|30591.8|30616.8|30596.8|30601.8|30581.8|0
1599526800000|2020-09-08 01:00:00|30611|30591|30551.8|30531.8|30612.6|30592.6|30546.8|30526.8|0
1599527100000|2020-09-08 01:05:00|30553.4|30533.4|30561.8|30541.8|30582.6|30562.6|30549.3|30529.3|0
1599527400000|2020-09-08 01:10:00|30561|30541|30559.3|30539.3|30571.8|30551.8|30556.8|30536.8|0
1599527700000|2020-09-08 01:15:00|30561.8|30541.8|30591.8|30571.8|30596.8|30576.8|30554.3|30534.3|0
1599528000000|2020-09-08 01:20:00|30592.6|30572.6|30606.8|30586.8|30609.3|30589.3|30586.8|30566.8|0
1599528300000|2020-09-08 01:25:00|30604.3|30584.3|30626.8|30606.8|30626.8|30606.8|30599.3|30579.3|0
1599528600000|2020-09-08 01:30:00|30621.8|30601.8|30649.4|30629.4|30649.4|30629.4|30616.8|30596.8|0
1599528900000|2020-09-08 01:35:00|30647.7|30627.7|30646.9|30626.9|30666.9|30646.9|30629.4|30609.4|0
1599529200000|2020-09-08 01:40:00|30647.7|30627.7|30624.4|30604.4|30650.2|30630.2|30624.4|30604.4|0
1599529500000|2020-09-08 01:45:00|30623.6|30603.6|30644.4|30624.4|30646.9|30626.9|30621.9|30601.9|0
1599529800000|2020-09-08 01:50:00|30646.9|30626.9|30630.2|30610.2|30656.9|30636.9|30630.2|30610.2|0
1599530100000|2020-09-08 01:55:00|30632.7|30612.7|30615.2|30595.2|30632.7|30612.7|30615.2|30595.2|0
1599530400000|2020-09-08 02:00:00|30617.7|30597.7|30637.7|30617.7|30637.7|30617.7|30612.7|30592.7|0
1599530700000|2020-09-08 02:05:00|30642.7|30622.7|30662.7|30642.7|30662.7|30642.7|30642.7|30622.7|0
1599531000000|2020-09-08 02:10:00|30663.5|30643.5|30662.7|30642.7|30667.7|30647.7|30657.7|30637.7|0
1599531300000|2020-09-08 02:15:00|30665.2|30645.2|30657.7|30637.7|30666.9|30646.9|30652.7|30632.7|0
1599531600000|2020-09-08 02:20:00|30656.9|30636.9|30652.7|30632.7|30657.7|30637.7|30647.7|30627.7|0
1599531900000|2020-09-08 02:25:00|30653.6|30633.6|30637.8|30617.8|30657.7|30637.7|30637.8|30617.8|0
1599532200000|2020-09-08 02:30:00|30636.9|30616.9|30615.3|30595.3|30649.4|30629.4|30615.3|30595.3|0
1599532500000|2020-09-08 02:35:00|30610.3|30590.3|30632|30612|30632.8|30612.8|30602.8|30582.8|0
1599532800000|2020-09-08 02:40:00|30630.3|30610.3|30635.3|30615.3|30640.3|30620.3|30627.8|30607.8|0
1599533100000|2020-09-08 02:45:00|30636.1|30616.1|30647.8|30627.8|30660.3|30640.3|30632.8|30612.8|0
1599533400000|2020-09-08 02:50:00|30649.5|30629.5|30632.8|30612.8|30650.3|30630.3|30632.8|30612.8|0
1599533700000|2020-09-08 02:55:00|30633.6|30613.6|30617.8|30597.8|30640.3|30620.3|30612.8|30592.8|0
1599534000000|2020-09-08 03:00:00|30618.6|30598.6|30597.8|30577.8|30631.1|30611.1|30596.1|30576.1|0
1599534300000|2020-09-08 03:05:00|30597|30577|30592.8|30572.8|30605.3|30585.3|30587.8|30567.8|0
1599534600000|2020-09-08 03:10:00|30593.6|30573.6|30600.3|30580.3|30610.3|30590.3|30590.3|30570.3|0
1599534900000|2020-09-08 03:15:00|30599.5|30579.5|30620.3|30600.3|30620.3|30600.3|30595.3|30575.3|0
1599535200000|2020-09-08 03:20:00|30621.1|30601.1|30600.3|30580.3|30622.8|30602.8|30597.8|30577.8|0
1599535500000|2020-09-08 03:25:00|30602.8|30582.8|30577.8|30557.8|30612|30592|30577.8|30557.8|0
1599535800000|2020-09-08 03:30:00|30580.3|30560.3|30577.9|30557.9|30582.8|30562.8|30557.8|30537.8|0
1599536100000|2020-09-08 03:35:00|30578.7|30558.7|30582.9|30562.9|30590.4|30570.4|30577.9|30557.9|0
1599536400000|2020-09-08 03:40:00|30585.4|30565.4|30599.6|30579.6|30602.9|30582.9|30582.9|30562.9|0
1599536700000|2020-09-08 03:45:00|30597.9|30577.9|30592.9|30572.9|30602.9|30582.9|30592.9|30572.9|0
1599537000000|2020-09-08 03:50:00|30590.4|30570.4|30587.9|30567.9|30592.9|30572.9|30587.9|30567.9|0
1599537300000|2020-09-08 03:55:00|30585.4|30565.4|30587.9|30567.9|30587.9|30567.9|30585.4|30565.4|0
1599537600000|2020-09-08 04:00:00|30587.1|30567.1|30597.9|30577.9|30602.9|30582.9|30585.4|30565.4|0
1599537900000|2020-09-08 04:05:00|30598.7|30578.7|30605.4|30585.4|30612.9|30592.9|30597.9|30577.9|0
1599538200000|2020-09-08 04:10:00|30607.1|30587.1|30612.9|30592.9|30615.4|30595.4|30602.9|30582.9|0
1599538500000|2020-09-08 04:15:00|30617.9|30597.9|30610.4|30590.4|30617.9|30597.9|30610.4|30590.4|0
1599538800000|2020-09-08 04:20:00|30612.9|30592.9|30612.9|30592.9|30612.9|30592.9|30607.9|30587.9|0
1599539100000|2020-09-08 04:25:00|30610.4|30590.4|30605.4|30585.4|30612.9|30592.9|30605.4|30585.4|0
1599539400000|2020-09-08 04:30:00|30607.9|30587.9|30597.1|30577.1|30607.9|30587.9|30597.1|30577.1|0
1599539700000|2020-09-08 04:35:00|30597.9|30577.9|30598|30578|30603|30583|30595.5|30575.5|0
1599540000000|2020-09-08 04:40:00|30593|30573|30593|30573|30593|30573|30593|30573|0
1599540300000|2020-09-08 04:45:00|30595.5|30575.5|30592.2|30572.2|30600.5|30580.5|30589.7|30569.7|0
1599540600000|2020-09-08 04:50:00|30590.5|30570.5|30583|30563|30598|30578|30583|30563|0
1599540900000|2020-09-08 04:55:00|30584.6|30564.6|30588|30568|30588|30568|30584.6|30564.6|0
1599541200000|2020-09-08 05:00:00|30590.5|30570.5|30602.2|30582.2|30610.5|30590.5|30588|30568|0
1599541500000|2020-09-08 05:05:00|30599.7|30579.7|30588|30568|30599.7|30579.7|30588|30568|0
1599541800000|2020-09-08 05:10:00|30589.7|30569.7|30613|30593|30613.8|30593.8|30588|30568|0
1599542100000|2020-09-08 05:15:00|30618|30598|30623|30603|30638|30618|30618|30598|0
1599542400000|2020-09-08 05:20:00|30619.6|30599.6|30635.5|30615.5|30638|30618|30618|30598|0
1599542700000|2020-09-08 05:25:00|30633|30613|30637.2|30617.2|30643|30623|30633|30613|0
1599543000000|2020-09-08 05:30:00|30635.5|30615.5|30628|30608|30639.7|30619.7|30613|30593|0
1599543300000|2020-09-08 05:35:00|30629.7|30609.7|30678|30658|30688.9|30668.9|30628|30608|0
1599543600000|2020-09-08 05:40:00|30673|30653|30695.6|30675.6|30710.6|30690.6|30673|30653|0
1599543900000|2020-09-08 05:45:00|30694.7|30674.7|30700.6|30680.6|30710.6|30690.6|30690.6|30670.6|0
1599544200000|2020-09-08 05:50:00|30701.4|30681.4|30718.1|30698.1|30723.9|30703.9|30698.1|30678.1|0
1599544500000|2020-09-08 05:55:00|30722.3|30702.3|30748.1|30728.1|30748.1|30728.1|30708.1|30688.1|0
1599544800000|2020-09-08 06:00:00|30750.6|30730.6|30778.1|30758.1|30780.6|30760.6|30738.1|30718.1|0
1599545100000|2020-09-08 06:05:00|30778.9|30758.9|30753.1|30733.1|30785.6|30765.6|30753.1|30733.1|0
1599545400000|2020-09-08 06:10:00|30754.8|30734.8|30738.1|30718.1|30770.6|30750.6|30738.1|30718.1|0
1599545700000|2020-09-08 06:15:00|30737.3|30717.3|30716.5|30696.5|30753.1|30733.1|30716.5|30696.5|0
1599546000000|2020-09-08 06:20:00|30714.8|30694.8|30698.1|30678.1|30729.7|30709.7|30698.1|30678.1|0
1599546300000|2020-09-08 06:25:00|30695.6|30675.6|30703.1|30683.1|30708.1|30688.1|30688.1|30668.1|0
1599546600000|2020-09-08 06:30:00|30702.3|30682.3|30673.1|30653.1|30702.3|30682.3|30658.1|30638.1|0
1599546900000|2020-09-08 06:35:00|30671.5|30651.5|30698.1|30678.1|30698.1|30678.1|30670.6|30650.6|0
1599547200000|2020-09-08 06:40:00|30700.6|30680.6|30678.2|30658.2|30703.1|30683.1|30673.2|30653.2|0
1599547500000|2020-09-08 06:45:00|30679|30659|30688.2|30668.2|30703.2|30683.2|30678.2|30658.2|0
1599547800000|2020-09-08 06:50:00|30686.5|30666.5|30684|30664|30686.5|30666.5|30668.2|30648.2|0
1599548100000|2020-09-08 06:55:00|30685.7|30665.7|30705.7|30685.7|30708.2|30688.2|30675.7|30655.7|0
1599548400000|2020-09-08 07:00:00|30703.2|30683.2|30630.7|30610.7|30708.2|30688.2|30628.2|30608.2|0
1599548700000|2020-09-08 07:05:00|30629.8|30609.8|30613.2|30593.2|30658.2|30638.2|30613.2|30593.2|0
1599549000000|2020-09-08 07:10:00|30614|30594|30628.2|30608.2|30630.7|30610.7|30568.2|30548.2|0
1599549300000|2020-09-08 07:15:00|30625.7|30605.7|30588.2|30568.2|30633.2|30613.2|30583.2|30563.2|0
1599549600000|2020-09-08 07:20:00|30583.2|30563.2|30543.2|30523.2|30588.2|30568.2|30533.2|30513.2|0
1599549900000|2020-09-08 07:25:00|30540.7|30520.7|30553.2|30533.2|30558.2|30538.2|30528.2|30508.2|0
1599550200000|2020-09-08 07:30:00|30550.7|30530.7|30573.2|30553.2|30575.7|30555.7|30533.2|30513.2|0
1599550500000|2020-09-08 07:35:00|30572.4|30552.4|30560.7|30540.7|30573.2|30553.2|30548.2|30528.2|0
1599550800000|2020-09-08 07:40:00|30559.9|30539.9|30573.2|30553.2|30580.7|30560.7|30558.2|30538.2|0
1599551100000|2020-09-08 07:45:00|30578.2|30558.2|30578.3|30558.3|30593.2|30573.2|30575.8|30555.8|0
1599551400000|2020-09-08 07:50:00|30577.4|30557.4|30613.3|30593.3|30613.3|30593.3|30563.3|30543.3|0
1599551700000|2020-09-08 07:55:00|30610.8|30590.8|30612.5|30592.5|30618.3|30598.3|30593.3|30573.3|0
1599552000000|2020-09-08 08:00:00|30610.8|30590.8|30578.3|30558.3|30623.3|30603.3|30570.8|30550.8|0
1599552300000|2020-09-08 08:05:00|30577.5|30557.5|30583.3|30563.3|30583.3|30563.3|30563.3|30543.3|0
1599552600000|2020-09-08 08:10:00|30580.8|30560.8|30548.3|30528.3|30583.3|30563.3|30543.3|30523.3|0
1599552900000|2020-09-08 08:15:00|30547.5|30527.5|30520.8|30500.8|30553.3|30533.3|30520.8|30500.8|0
1599553200000|2020-09-08 08:20:00|30520|30500|30503.3|30483.3|30520|30500|30493.3|30473.3|1
1599553500000|2020-09-08 08:25:00|30502.5|30482.5|30508.3|30488.3|30510.8|30490.8|30480.8|30460.8|0
1599553800000|2020-09-08 08:30:00|30510.8|30490.8|30513.3|30493.3|30525.8|30505.8|30503.3|30483.3|0
1599554100000|2020-09-08 08:35:00|30510.8|30490.8|30518.3|30498.3|30518.3|30498.3|30488.3|30468.3|0
1599554400000|2020-09-08 08:40:00|30520.8|30500.8|30495.8|30475.8|30525|30505|30492.5|30472.5|0
1599554700000|2020-09-08 08:45:00|30498.3|30478.3|30502.5|30482.5|30503.3|30483.3|30468.3|30448.3|0
1599555000000|2020-09-08 08:50:00|30498.3|30478.3|30488.4|30468.4|30504.2|30484.2|30486.7|30466.7|0
1599555300000|2020-09-08 08:55:00|30489.2|30469.2|30498.4|30478.4|30508.4|30488.4|30489.2|30469.2|0
1599555600000|2020-09-08 09:00:00|30497.6|30477.6|30515.9|30495.9|30518.4|30498.4|30485.9|30465.9|0
1599555900000|2020-09-08 09:05:00|30518.4|30498.4|30513.4|30493.4|30523.4|30503.4|30500.1|30480.1|0
1599556200000|2020-09-08 09:10:00|30515.9|30495.9|30503.4|30483.4|30518.4|30498.4|30490.9|30470.9|0
1599556500000|2020-09-08 09:15:00|30500.9|30480.9|30493.4|30473.4|30513.4|30493.4|30483.4|30463.4|0
1599556800000|2020-09-08 09:20:00|30492.6|30472.6|30480.9|30460.9|30492.6|30472.6|30478.4|30458.4|0
1599557100000|2020-09-08 09:25:00|30481.7|30461.7|30500.9|30480.9|30502.6|30482.6|30468.4|30448.4|0
1599557400000|2020-09-08 09:30:00|30498.4|30478.4|30448.4|30428.4|30505.9|30485.9|30448.4|30428.4|0
1599557700000|2020-09-08 09:35:00|30450.9|30430.9|30468.4|30448.4|30468.4|30448.4|30445.9|30425.9|2
1599558000000|2020-09-08 09:40:00|30467.6|30447.6|30421.7|30401.7|30467.6|30447.6|30420.9|30400.9|1
1599558300000|2020-09-08 09:45:00|30420.9|30400.9|30387.6|30367.6|30443.4|30423.4|30376.8|30356.8|3
1599558600000|2020-09-08 09:50:00|30386.8|30366.8|30377.6|30357.6|30422.6|30402.6|30377.6|30357.6|0
1599558900000|2020-09-08 09:55:00|30379.3|30359.3|30377.7|30357.7|30392.7|30372.7|30367.7|30347.7|0
1599559200000|2020-09-08 10:00:00|30376.9|30356.9|30381.9|30361.9|30384.4|30364.4|30346.9|30326.9|2
1599559500000|2020-09-08 10:05:00|30382.7|30362.7|30396.9|30376.9|30399.4|30379.4|30381.9|30361.9|0
1599559800000|2020-09-08 10:10:00|30399.4|30379.4|30365.3|30345.3|30401.9|30381.9|30365.3|30345.3|0
1599560100000|2020-09-08 10:15:00|30366.1|30346.1|30351.9|30331.9|30366.1|30346.1|30344.4|30324.4|1
1599560400000|2020-09-08 10:20:00|30351.1|30331.1|30357.7|30337.7|30377.7|30357.7|30351.1|30331.1|0
1599560700000|2020-09-08 10:25:00|30360.2|30340.2|30337.7|30317.7|30360.2|30340.2|30332.7|30312.7|0
1599561000000|2020-09-08 10:30:00|30338.5|30318.5|30327.7|30307.7|30357.7|30337.7|30327.7|30307.7|0
1599561300000|2020-09-08 10:35:00|30326.9|30306.9|30335.2|30315.2|30347.7|30327.7|30310.2|30290.2|8
1599561600000|2020-09-08 10:40:00|30334.4|30314.4|30376.9|30356.9|30376.9|30356.9|30332.7|30312.7|0
1599561900000|2020-09-08 10:45:00|30374.4|30354.4|30380.2|30360.2|30380.2|30360.2|30355.2|30335.2|0
1599562200000|2020-09-08 10:50:00|30377.7|30357.7|30366.9|30346.9|30397.7|30377.7|30366.9|30346.9|0
1599562500000|2020-09-08 10:55:00|30369.4|30349.4|30382|30362|30382|30362|30369.4|30349.4|0
1599562800000|2020-09-08 11:00:00|30382.8|30362.8|30444.5|30424.5|30445.3|30425.3|30382|30362|0
1599563100000|2020-09-08 11:05:00|30442|30422|30412|30392|30452|30432|30409.5|30389.5|0
1599563400000|2020-09-08 11:10:00|30414.5|30394.5|30437|30417|30453.6|30433.6|30412|30392|0
1599563700000|2020-09-08 11:15:00|30438.6|30418.6|30407|30387|30442|30422|30402|30382|0
1599564000000|2020-09-08 11:20:00|30409.5|30389.5|30417|30397|30417|30397|30394.5|30374.5|0
1599564300000|2020-09-08 11:25:00|30418.6|30398.6|30464.5|30444.5|30464.5|30444.5|30412|30392|0
1599564600000|2020-09-08 11:30:00|30466.2|30446.2|30396.2|30376.2|30469.5|30449.5|30387.8|30367.8|4
1599564900000|2020-09-08 11:35:00|30392.8|30372.8|30377.8|30357.8|30417.8|30397.8|30377.8|30357.8|0
1599565200000|2020-09-08 11:40:00|30380.3|30360.3|30352.8|30332.8|30382.8|30362.8|30347.8|30327.8|0
1599565500000|2020-09-08 11:45:00|30355.3|30335.3|30312.8|30292.8|30357.8|30337.8|30309.5|30289.5|1
1599565800000|2020-09-08 11:50:00|30310.3|30290.3|30337.8|30317.8|30340.3|30320.3|30300.3|30280.3|0
1599566100000|2020-09-08 11:55:00|30338.6|30318.6|30362.8|30342.8|30377.8|30357.8|30332.8|30312.8|1
1599566400000|2020-09-08 12:00:00|30365.3|30345.3|30337.9|30317.9|30387.8|30367.8|30335.4|30315.4|1
1599566700000|2020-09-08 12:05:00|30335.4|30315.4|30297.9|30277.9|30357.9|30337.9|30297.9|30277.9|0
1599567000000|2020-09-08 12:10:00|30299.5|30279.5|30302.9|30282.9|30352.9|30332.9|30285.4|30265.4|2
1599567300000|2020-09-08 12:15:00|30297.9|30277.9|30272.9|30252.9|30297.9|30277.9|30257.9|30237.9|0
1599567600000|2020-09-08 12:20:00|30273.7|30253.7|30310.4|30290.4|30315.4|30295.4|30273.7|30253.7|0
1599567900000|2020-09-08 12:25:00|30307.9|30287.9|30304.6|30284.6|30322.9|30302.9|30282.9|30262.9|0
1599568200000|2020-09-08 12:30:00|30302.9|30282.9|30312.9|30292.9|30335.4|30315.4|30302.9|30282.9|2
1599568500000|2020-09-08 12:35:00|30315.4|30295.4|30282.9|30262.9|30320.4|30300.4|30264.6|30244.6|0
1599568800000|2020-09-08 12:40:00|30277.9|30257.9|30298.7|30278.7|30353.7|30333.7|30267.9|30247.9|3
1599569100000|2020-09-08 12:45:00|30300.3|30280.3|30318.7|30298.7|30343.7|30323.7|30300.3|30280.3|0
1599569400000|2020-09-08 12:50:00|30321.2|30301.2|30270.3|30250.3|30329.5|30309.5|30250.3|30230.3|2
1599569700000|2020-09-08 12:55:00|30268.7|30248.7|30287.8|30267.8|30325.3|30305.3|30257.8|30237.8|31
1599570000000|2020-09-08 13:00:00|30290.3|30270.3|30235.3|30215.3|30290.3|30270.3|30195.3|30175.3|0
1599570300000|2020-09-08 13:05:00|30234.5|30214.5|30152.8|30132.8|30234.5|30214.5|30150.3|30130.3|0
1599570600000|2020-09-08 13:10:00|30152|30132|30110.4|30090.4|30165.3|30145.3|30105.3|30085.3|0
1599570900000|2020-09-08 13:15:00|30109.6|30089.6|30165.4|30145.4|30170.4|30150.4|30090.4|30070.4|0
1599571200000|2020-09-08 13:20:00|30167.9|30147.9|30115.4|30095.4|30230.4|30210.4|30110.4|30090.4|0
1599571500000|2020-09-08 13:25:00|30110.4|30090.4|30084.6|30064.6|30125.4|30105.4|30075.4|30055.4|0
1599571800000|2020-09-08 13:30:00|30082.9|30062.9|30152.9|30132.9|30160.4|30140.4|30055.4|30035.4|4
1599572100000|2020-09-08 13:35:00|30154.6|30134.6|30123.7|30103.7|30190.4|30170.4|30107.9|30087.9|5
1599572400000|2020-09-08 13:40:00|30122.9|30102.9|30000.4|29980.4|30123.7|30103.7|29985.4|29965.4|2
1599572700000|2020-09-08 13:45:00|29998.8|29978.8|29969.6|29949.6|30050.4|30030.4|29948.8|29928.8|5
1599573000000|2020-09-08 13:50:00|29968|29948|30024.6|30004.6|30024.6|30004.6|29949.6|29929.6|0
1599573300000|2020-09-08 13:55:00|30025.4|30005.4|30080.4|30060.4|30145.4|30125.4|30014.6|29994.6|0
1599573600000|2020-09-08 14:00:00|30075.4|30055.4|30046.3|30026.3|30087.9|30067.9|30040.4|30020.4|2
1599573900000|2020-09-08 14:05:00|30047.9|30027.9|30099.6|30079.6|30109.6|30089.6|30039.6|30019.6|0
1599574200000|2020-09-08 14:10:00|30094.6|30074.6|30169.6|30149.6|30177.1|30157.1|30094.6|30074.6|0
1599574500000|2020-09-08 14:15:00|30167.1|30147.1|30119.7|30099.7|30167.1|30147.1|30109.7|30089.7|0
1599574800000|2020-09-08 14:20:00|30120.5|30100.5|30129.7|30109.7|30149.7|30129.7|30110.5|30090.5|0
1599575100000|2020-09-08 14:25:00|30130.5|30110.5|30169.7|30149.7|30169.7|30149.7|30113.9|30093.9|0
1599575400000|2020-09-08 14:30:00|30168.9|30148.9|30153.9|30133.9|30204.7|30184.7|30129.7|30109.7|0
1599575700000|2020-09-08 14:35:00|30152.2|30132.2|30204.7|30184.7|30204.7|30184.7|30139.7|30119.7|1
1599576000000|2020-09-08 14:40:00|30208.1|30188.1|30129.7|30109.7|30208.1|30188.1|30108.1|30088.1|0
1599576300000|2020-09-08 14:45:00|30128|30108|30071.3|30051.3|30128.9|30108.9|30061.3|30041.3|22
1599576600000|2020-09-08 14:50:00|30068.8|30048.8|30066.3|30046.3|30096.3|30076.3|30061.3|30041.3|1
1599576900000|2020-09-08 14:55:00|30068.8|30048.8|30036.3|30016.3|30083.8|30063.8|30031.3|30011.3|18
1599577200000|2020-09-08 15:00:00|30035.5|30015.5|30086.3|30066.3|30096.3|30076.3|30012.1|29992.1|11
1599577500000|2020-09-08 15:05:00|30087.1|30067.1|30148.8|30128.8|30150.5|30130.5|30081.3|30061.3|0
1599577800000|2020-09-08 15:10:00|30150.5|30130.5|30124.7|30104.7|30159.7|30139.7|30116.4|30096.4|10
1599578100000|2020-09-08 15:15:00|30119.7|30099.7|30104|30084|30129.7|30109.7|30091.5|30071.5|0
1599578400000|2020-09-08 15:20:00|30109|30089|30084|30064|30109|30089|30079|30059|0
1599578700000|2020-09-08 15:25:00|30081.5|30061.5|30108.2|30088.2|30108.2|30088.2|30069|30049|0
1599579000000|2020-09-08 15:30:00|30109|30089|30084|30064|30119|30099|30069|30049|0
1599579300000|2020-09-08 15:35:00|30084.8|30064.8|30069|30049|30093.1|30073.1|30066.5|30046.5|0
1599579600000|2020-09-08 15:40:00|30066.5|30046.5|30079|30059|30079|30059|30044.8|30024.8|0
1599579900000|2020-09-08 15:45:00|30078.2|30058.2|30065.6|30045.6|30082.3|30062.3|30051.5|30031.5|0
1599580200000|2020-09-08 15:50:00|30067.3|30047.3|30029.8|30009.8|30069|30049|30029.8|30009.8|8
1599580500000|2020-09-08 15:55:00|30029|30009|30075.6|30055.6|30080.6|30060.6|30023.1|30003.1|0
1599580800000|2020-09-08 16:00:00|30078.1|30058.1|30111.4|30091.4|30126.4|30106.4|30074.8|30054.8|17
1599581100000|2020-09-08 16:05:00|30106.4|30086.4|30123.1|30103.1|30131.4|30111.4|30103.9|30083.9|1
1599581400000|2020-09-08 16:10:00|30121.4|30101.4|30136.4|30116.4|30154.7|30134.7|30121.4|30101.4|3
1599581700000|2020-09-08 16:15:00|30141.4|30121.4|30191.4|30171.4|30196.4|30176.4|30136.4|30116.4|30
1599582000000|2020-09-08 16:20:00|30196.4|30176.4|30211.4|30191.4|30236.4|30216.4|30196.4|30176.4|0
1599582300000|2020-09-08 16:25:00|30214.7|30194.7|30183.9|30163.9|30221.4|30201.4|30183.1|30163.1|2
1599582600000|2020-09-08 16:30:00|30186.4|30166.4|30212.2|30192.2|30217.2|30197.2|30181.4|30161.4|26
1599582900000|2020-09-08 16:35:00|30211.4|30191.4|30209.7|30189.7|30224.7|30204.7|30209.7|30189.7|2
1599583200000|2020-09-08 16:40:00|30210.5|30190.5|30187.2|30167.2|30210.5|30190.5|30187.2|30167.2|0
1599583500000|2020-09-08 16:45:00|30184.7|30164.7|30193|30173|30200.5|30180.5|30182.2|30162.2|0
1599583800000|2020-09-08 16:50:00|30191.5|30171.5|30199.8|30179.8|30202.3|30182.3|30182.3|30162.3|0
1599584100000|2020-09-08 16:55:00|30199|30179|30211.5|30191.5|30231.5|30211.5|30197.3|30177.3|5
1599584400000|2020-09-08 17:00:00|30212.3|30192.3|30192.3|30172.3|30231.5|30211.5|30190.6|30170.6|4
1599584700000|2020-09-08 17:05:00|30189.8|30169.8|30189.9|30169.9|30197.4|30177.4|30187.3|30167.3|23
1599585000000|2020-09-08 17:10:00|30192.4|30172.4|30209.9|30189.9|30214.9|30194.9|30192.4|30172.4|0
1599585300000|2020-09-08 17:15:00|30207.4|30187.4|30219.9|30199.9|30226.5|30206.5|30204.9|30184.9|0
1599585600000|2020-09-08 17:20:00|30220.7|30200.7|30247.4|30227.4|30249.9|30229.9|30219.9|30199.9|0
1599585900000|2020-09-08 17:25:00|30246.7|30226.7|30244.9|30224.9|30249.9|30229.9|30239.9|30219.9|0
1599586200000|2020-09-08 17:30:00|30242.4|30222.4|30245|30225|30250|30230|30231.5|30211.5|0
1599586500000|2020-09-08 17:35:00|30246.5|30226.5|30250|30230|30255|30235|30245|30225|0
1599586800000|2020-09-08 17:40:00|30252.5|30232.5|30270|30250|30270|30250|30250|30230|0
1599587100000|2020-09-08 17:45:00|30272.5|30252.5|30280.8|30260.8|30282.5|30262.5|30262.5|30242.5|0
1599587400000|2020-09-08 17:50:00|30283.3|30263.3|30275|30255|30285|30265|30270|30250|0
1599587700000|2020-09-08 17:55:00|30270|30250|30265|30245|30275|30255|30257.5|30237.5|4
1599588000000|2020-09-08 18:00:00|30265.8|30245.8|30250|30230|30275|30255|30250|30230|0
1599588300000|2020-09-08 18:05:00|30248.4|30228.4|30255|30235|30260|30240|30242.5|30222.5|0
1599588600000|2020-09-08 18:10:00|30254.2|30234.2|30215|30195|30255|30235|30215|30195|0
1599588900000|2020-09-08 18:15:00|30212.5|30192.5|30170|30150|30215|30195|30168.5|30148.5|0
1599589200000|2020-09-08 18:20:00|30170.8|30150.8|30175|30155|30192.5|30172.5|30170|30150|0
1599589500000|2020-09-08 18:25:00|30174.2|30154.2|30180|30160|30195|30175|30170|30150|2
1599589800000|2020-09-08 18:30:00|30177.5|30157.5|30175|30155|30185|30165|30171.8|30151.8|0
1599590100000|2020-09-08 18:35:00|30177.5|30157.5|30150.1|30130.1|30180.1|30160.1|30150.1|30130.1|0
1599590400000|2020-09-08 18:40:00|30151.8|30131.8|30131.8|30111.8|30160.1|30140.1|30131|30111|0
1599590700000|2020-09-08 18:45:00|30129.3|30109.3|30145.1|30125.1|30155.1|30135.1|30129.3|30109.3|0
1599591000000|2020-09-08 18:50:00|30142.6|30122.6|30135.1|30115.1|30147.6|30127.6|30120.1|30100.1|0
1599591300000|2020-09-08 18:55:00|30132.6|30112.6|30163.4|30143.4|30175.1|30155.1|30127.6|30107.6|1
1599591600000|2020-09-08 19:00:00|30162.6|30142.6|30110.1|30090.1|30162.6|30142.6|30110.1|30090.1|0
1599591900000|2020-09-08 19:05:00|30110.9|30090.9|30130.1|30110.1|30130.1|30110.1|30105.1|30085.1|0
1599592200000|2020-09-08 19:10:00|30130.9|30110.9|30150.1|30130.1|30155.1|30135.1|30130.1|30110.1|0
1599592500000|2020-09-08 19:15:00|30147.6|30127.6|30150.1|30130.1|30165.1|30145.1|30138.4|30118.4|0
1599592800000|2020-09-08 19:20:00|30149.3|30129.3|30155.1|30135.1|30172.6|30152.6|30140.1|30120.1|0
1599593100000|2020-09-08 19:25:00|30155.9|30135.9|30161.7|30141.7|30171.7|30151.7|30142.6|30122.6|5
1599593400000|2020-09-08 19:30:00|30162.5|30142.5|30160.1|30140.1|30176.7|30156.7|30158.4|30138.4|0
1599593700000|2020-09-08 19:35:00|30156.7|30136.7|30176.7|30156.7|30191.7|30171.7|30156.7|30136.7|0
1599594000000|2020-09-08 19:40:00|30178.4|30158.4|30171.7|30151.7|30184.2|30164.2|30166.7|30146.7|0
1599594300000|2020-09-08 19:45:00|30174.2|30154.2|30151.7|30131.7|30174.2|30154.2|30141.7|30121.7|0
1599594600000|2020-09-08 19:50:00|30147.5|30127.5|30146.7|30126.7|30147.5|30127.5|30139.2|30119.2|16
1599594900000|2020-09-08 19:55:00|30147.5|30127.5|30138.3|30118.3|30148.3|30128.3|30133.3|30113.3|0
1599595200000|2020-09-08 20:00:00|30141.6|30121.6|30153.3|30133.3|30168.3|30148.3|30141.6|30121.6|0
1599595500000|2020-09-08 20:05:00|30155.8|30135.8|30143.3|30123.3|30155.8|30135.8|30140.8|30120.8|0
1599595800000|2020-09-08 20:10:00|30142.5|30122.5|30138.3|30118.3|30143.3|30123.3|30133.3|30113.3|0
1599596100000|2020-09-08 20:15:00|30140.1|30120.1|30138.3|30118.3|30140.8|30120.8|30135.8|30115.8|0
1599596400000|2020-09-08 20:20:00|30137.6|30117.6|30155.8|30135.8|30166.1|30146.1|30135.8|30115.8|0
1599596700000|2020-09-08 20:25:00|30155.9|30135.9|30158.4|30138.4|30158.4|30138.4|30153.4|30133.4|0
1599597000000|2020-09-08 20:30:00|30160.9|30140.9|30150.1|30130.1|30163.4|30143.4|30150.1|30130.1|0
1599597300000|2020-09-08 20:35:00|30153.4|30133.4|30148.4|30128.4|30153.4|30133.4|30145.9|30125.9|0
1599597600000|2020-09-08 20:40:00|30147.6|30127.6|30140.9|30120.9|30149.2|30129.2|30136.8|30116.8|0
1599597900000|2020-09-08 20:45:00|30141.7|30121.7|30140.9|30120.9|30153.4|30133.4|30140.9|30120.9|0
1599598200000|2020-09-08 20:50:00|30141.7|30121.7|30153.4|30133.4|30156.8|30136.8|30138.4|30118.4|0
1599598500000|2020-09-08 20:55:00|30150.9|30130.9|30152.6|30132.6|30158.4|30138.4|30148.4|30128.4|0
1599602400000|2020-09-08 22:00:00|30151|30131|30056.9|30036.9|30151|30131|30042.7|30022.7|0
1599602700000|2020-09-08 22:05:00|30055.2|30035.2|30027.7|30007.7|30060.2|30040.2|30027.7|30007.7|1
1599603000000|2020-09-08 22:10:00|30026|30006|30031|30011|30031|30011|30008.3|29988.3|11
1599603300000|2020-09-08 22:15:00|30033.5|30013.5|30051|30031|30051|30031|30030.2|30010.2|0
1599603600000|2020-09-08 22:20:00|30048.5|30028.5|30076|30056|30076|30056|30043.5|30023.5|0
1599603900000|2020-09-08 22:25:00|30076.8|30056.8|30061|30041|30078.5|30058.5|30051|30031|0
1599604200000|2020-09-08 22:30:00|30061.8|30041.8|30068.5|30048.5|30076.8|30056.8|30061.8|30041.8|0
1599604500000|2020-09-08 22:35:00|30071|30051|30056|30036|30071|30051|30055.3|30035.3|0
1599604800000|2020-09-08 22:40:00|30058.5|30038.5|30063.5|30043.5|30068.5|30048.5|30053.5|30033.5|0
1599605100000|2020-09-08 22:45:00|30066|30046|30071.1|30051.1|30071.1|30051.1|30066|30046|0
1599605400000|2020-09-08 22:50:00|30073.6|30053.6|30081.1|30061.1|30091.1|30071.1|30073.6|30053.6|0
1599605700000|2020-09-08 22:55:00|30083.6|30063.6|30086.1|30066.1|30096.1|30076.1|30081.1|30061.1|0
1599606000000|2020-09-08 23:00:00|30086.8|30066.8|30063.6|30043.6|30088.6|30068.6|30058.6|30038.6|0
1599606300000|2020-09-08 23:05:00|30064.4|30044.4|30068.6|30048.6|30083.6|30063.6|30064.4|30044.4|0
1599606600000|2020-09-08 23:10:00|30066.1|30046.1|30076.1|30056.1|30086.1|30066.1|30066.1|30046.1|0
1599606900000|2020-09-08 23:15:00|30073.6|30053.6|30094.4|30074.4|30103.6|30083.6|30073.6|30053.6|0
1599607200000|2020-09-08 23:20:00|30096.1|30076.1|30103.6|30083.6|30106.1|30086.1|30088.6|30068.6|0
1599607500000|2020-09-08 23:25:00|30104.4|30084.4|30087.8|30067.8|30106.1|30086.1|30086.1|30066.1|0
1599607800000|2020-09-08 23:30:00|30086.1|30066.1|30088.6|30068.6|30098.6|30078.6|30086.1|30066.1|0
1599608100000|2020-09-08 23:35:00|30091.1|30071.1|30088.6|30068.6|30091.1|30071.1|30073.6|30053.6|0
1599608400000|2020-09-08 23:40:00|30089.4|30069.4|30106.1|30086.1|30106.1|30086.1|30089.4|30069.4|0
1599608700000|2020-09-08 23:45:00|30108.6|30088.6|30118.6|30098.6|30118.6|30098.6|30105.4|30085.4|0
1599609000000|2020-09-08 23:50:00|30121.1|30101.1|30126.1|30106.1|30133.6|30113.6|30115.4|30095.4|0
1599609300000|2020-09-08 23:55:00|30126.9|30106.9|30121.2|30101.2|30128.6|30108.6|30113.7|30093.7|0
1599609600000|2020-09-09 00:00:00|30123.7|30103.7|30161.2|30141.2|30161.2|30141.2|30121.2|30101.2|0
1599609900000|2020-09-09 00:05:00|30158.7|30138.7|30138.7|30118.7|30158.7|30138.7|30138.7|30118.7|0
1599610200000|2020-09-09 00:10:00|30137.9|30117.9|30153.7|30133.7|30156.2|30136.2|30131.2|30111.2|0
1599610500000|2020-09-09 00:15:00|30155.4|30135.4|30171.2|30151.2|30173.7|30153.7|30153.7|30133.7|0
1599610800000|2020-09-09 00:20:00|30168.7|30148.7|30183.7|30163.7|30188.7|30168.7|30168.7|30148.7|0
1599611100000|2020-09-09 00:25:00|30181.2|30161.2|30168.7|30148.7|30183.7|30163.7|30168.7|30148.7|0
1599611400000|2020-09-09 00:30:00|30173.7|30153.7|30184.5|30164.5|30184.5|30164.5|30173.7|30153.7|0
1599611700000|2020-09-09 00:35:00|30183.7|30163.7|30213.7|30193.7|30216.2|30196.2|30183.7|30163.7|0
1599612000000|2020-09-09 00:40:00|30211.2|30191.2|30213.7|30193.7|30218.7|30198.7|30203.7|30183.7|0
1599612300000|2020-09-09 00:45:00|30211.2|30191.2|30238.7|30218.7|30238.7|30218.7|30208.7|30188.7|0
1599612600000|2020-09-09 00:50:00|30238|30218|30228.7|30208.7|30238.7|30218.7|30223.7|30203.7|0
1599612900000|2020-09-09 00:55:00|30229.5|30209.5|30233.7|30213.7|30238.7|30218.7|30226.2|30206.2|0
1599613200000|2020-09-09 01:00:00|30237|30217|30158.7|30138.7|30238.7|30218.7|30151.2|30131.2|0
1599613500000|2020-09-09 01:05:00|30159.5|30139.5|30104.5|30084.5|30176.2|30156.2|30099.5|30079.5|33
1599613800000|2020-09-09 01:10:00|30102|30082|30105.3|30085.3|30109.5|30089.5|30084.5|30064.5|0
1599614100000|2020-09-09 01:15:00|30110.3|30090.3|30115.3|30095.3|30132.8|30112.8|30090.3|30070.3|0
1599614400000|2020-09-09 01:20:00|30112.8|30092.8|30115.3|30095.3|30134.5|30114.5|30103.6|30083.6|0
1599614700000|2020-09-09 01:25:00|30117.8|30097.8|30117.8|30097.8|30137.8|30117.8|30115.3|30095.3|0
1599615000000|2020-09-09 01:30:00|30120.3|30100.3|30150.3|30130.3|30150.3|30130.3|30090.3|30070.3|0
1599615300000|2020-09-09 01:35:00|30151.1|30131.1|30175.3|30155.3|30180.3|30160.3|30151.1|30131.1|0
1599615600000|2020-09-09 01:40:00|30170.3|30150.3|30180.4|30160.4|30185.4|30165.4|30165.3|30145.3|0
1599615900000|2020-09-09 01:45:00|30177.9|30157.9|30171.1|30151.1|30185.4|30165.4|30156.1|30136.1|5
1599616200000|2020-09-09 01:50:00|30173.6|30153.6|30186.1|30166.1|30191.1|30171.1|30168.6|30148.6|0
1599616500000|2020-09-09 01:55:00|30186.9|30166.9|30201.1|30181.1|30216.1|30196.1|30181.1|30161.1|0
1599616800000|2020-09-09 02:00:00|30198.6|30178.6|30181.9|30161.9|30198.6|30178.6|30176.1|30156.1|10
1599617100000|2020-09-09 02:05:00|30181.2|30161.2|30191.9|30171.9|30209.4|30189.4|30176.9|30156.9|0
1599617400000|2020-09-09 02:10:00|30189.4|30169.4|30226.9|30206.9|30230.2|30210.2|30186.9|30166.9|0
1599617700000|2020-09-09 02:15:00|30227.7|30207.7|30207.7|30187.7|30228.7|30208.7|30200.2|30180.2|5
1599618000000|2020-09-09 02:20:00|30205.2|30185.2|30192.7|30172.7|30205.2|30185.2|30182.7|30162.7|0
1599618300000|2020-09-09 02:25:00|30192|30172|30207.7|30187.7|30212.7|30192.7|30187.7|30167.7|4
1599618600000|2020-09-09 02:30:00|30207|30187|30150.8|30130.8|30207|30187|30150.8|30130.8|34
1599618900000|2020-09-09 02:35:00|30150.1|30130.1|30185.8|30165.8|30190.8|30170.8|30140.8|30120.8|0
1599619200000|2020-09-09 02:40:00|30188.3|30168.3|30190.8|30170.8|30195.8|30175.8|30168.3|30148.3|0
1599619500000|2020-09-09 02:45:00|30188.3|30168.3|30213.3|30193.3|30218.3|30198.3|30185.8|30165.8|0
1599619800000|2020-09-09 02:50:00|30210.8|30190.8|30200.9|30180.9|30219.1|30199.1|30198.4|30178.4|15
1599620100000|2020-09-09 02:55:00|30203.4|30183.4|30218.4|30198.4|30222.6|30202.6|30200.9|30180.9|0
1599620400000|2020-09-09 03:00:00|30219.1|30199.1|30198.4|30178.4|30220.9|30200.9|30190.9|30170.9|0
1599620700000|2020-09-09 03:05:00|30195.9|30175.9|30233.4|30213.4|30235.9|30215.9|30195.9|30175.9|0
1599621000000|2020-09-09 03:10:00|30235.9|30215.9|30226.6|30206.6|30235.9|30215.9|30220.9|30200.9|0
1599621300000|2020-09-09 03:15:00|30228.4|30208.4|30260.9|30240.9|30260.9|30240.9|30228.4|30208.4|0
1599621600000|2020-09-09 03:20:00|30260.1|30240.1|30263.4|30243.4|30265.9|30245.9|30238.4|30218.4|0
1599621900000|2020-09-09 03:25:00|30264.2|30244.2|30293.4|30273.4|30295.9|30275.9|30250.9|30230.9|0
1599622200000|2020-09-09 03:30:00|30290.9|30270.9|30280.9|30260.9|30290.9|30270.9|30270.9|30250.9|0
1599622500000|2020-09-09 03:35:00|30279.4|30259.4|30268.4|30248.4|30280.9|30260.9|30262.6|30242.6|0
1599622800000|2020-09-09 03:40:00|30265.9|30245.9|30265.9|30245.9|30270.9|30250.9|30263.4|30243.4|0
1599623100000|2020-09-09 03:45:00|30263.4|30243.4|30270.9|30250.9|30275.9|30255.9|30260.9|30240.9|0
1599623400000|2020-09-09 03:50:00|30273.4|30253.4|30270.9|30250.9|30275.9|30255.9|30268.4|30248.4|0
1599623700000|2020-09-09 03:55:00|30272.7|30252.7|30271.7|30251.7|30275.9|30255.9|30265.9|30245.9|0
1599624000000|2020-09-09 04:00:00|30270.9|30250.9|30257.5|30237.5|30270.9|30250.9|30253.4|30233.4|0
1599624300000|2020-09-09 04:05:00|30256.7|30236.7|30253.4|30233.4|30260.9|30240.9|30253.4|30233.4|0
1599624600000|2020-09-09 04:10:00|30254.2|30234.2|30270.9|30250.9|30275.9|30255.9|30253.4|30233.4|0
1599624900000|2020-09-09 04:15:00|30270.2|30250.2|30296|30276|30296.7|30276.7|30265.9|30245.9|0
1599625200000|2020-09-09 04:20:00|30295.2|30275.2|30318.5|30298.5|30318.5|30298.5|30292.7|30272.7|0
1599625500000|2020-09-09 04:25:00|30319.2|30299.2|30318.5|30298.5|30323.5|30303.5|30316|30296|0
1599625800000|2020-09-09 04:30:00|30317.7|30297.7|30303.5|30283.5|30321|30301|30301|30281|2
1599626100000|2020-09-09 04:35:00|30301|30281|30301|30281|30306|30286|30291|30271|0
1599626400000|2020-09-09 04:40:00|30300.2|30280.2|30294.3|30274.3|30300.2|30280.2|30276|30256|0
1599626700000|2020-09-09 04:45:00|30293.5|30273.5|30286|30266|30294.3|30274.3|30286|30266|0
1599627000000|2020-09-09 04:50:00|30286.8|30266.8|30278.5|30258.5|30293.5|30273.5|30278.5|30258.5|0
1599627300000|2020-09-09 04:55:00|30277|30257|30291|30271|30291|30271|30273.5|30253.5|0
1599627600000|2020-09-09 05:00:00|30288.5|30268.5|30286|30266|30291.8|30271.8|30278.5|30258.5|0
1599627900000|2020-09-09 05:05:00|30286.8|30266.8|30315.2|30295.2|30318.5|30298.5|30286|30266|0
1599628200000|2020-09-09 05:10:00|30313.5|30293.5|30331|30311|30339.3|30319.3|30313.5|30293.5|0
1599628500000|2020-09-09 05:15:00|30333.5|30313.5|30321|30301|30353.5|30333.5|30321|30301|0
1599628800000|2020-09-09 05:20:00|30326|30306|30316|30296|30326.8|30306.8|30311|30291|0
1599629100000|2020-09-09 05:25:00|30318.5|30298.5|30316|30296|30318.5|30298.5|30313.5|30293.5|0
1599629400000|2020-09-09 05:30:00|30315.3|30295.3|30330.3|30310.3|30356|30336|30311|30291|0
1599629700000|2020-09-09 05:35:00|30331|30311|30301|30281|30331|30311|30301|30281|0
1599630000000|2020-09-09 05:40:00|30299.5|30279.5|30253.6|30233.6|30299.5|30279.5|30251.1|30231.1|0
1599630300000|2020-09-09 05:45:00|30256.1|30236.1|30245.3|30225.3|30256.1|30236.1|30233.6|30213.6|0
1599630600000|2020-09-09 05:50:00|30246.1|30226.1|30236.1|30216.1|30256.1|30236.1|30218.6|30198.6|0
1599630900000|2020-09-09 05:55:00|30238.6|30218.6|30216.1|30196.1|30241.1|30221.1|30213.6|30193.6|0
1599631200000|2020-09-09 06:00:00|30213.6|30193.6|30263.6|30243.6|30263.6|30243.6|30206.1|30186.1|0
1599631500000|2020-09-09 06:05:00|30264.3|30244.3|30241.1|30221.1|30273.6|30253.6|30238.6|30218.6|0
1599631800000|2020-09-09 06:10:00|30239.5|30219.5|30221.1|30201.1|30241.1|30221.1|30207.8|30187.8|0
1599632100000|2020-09-09 06:15:00|30219.6|30199.6|30172.8|30152.8|30223.6|30203.6|30172.8|30152.8|0
1599632400000|2020-09-09 06:20:00|30171.1|30151.1|30138.6|30118.6|30196.1|30176.1|30136.1|30116.1|0
1599632700000|2020-09-09 06:25:00|30136.1|30116.1|30141.1|30121.1|30156.1|30136.1|30131.1|30111.1|0
1599633000000|2020-09-09 06:30:00|30138.6|30118.6|30126.1|30106.1|30151.1|30131.1|30123.6|30103.6|0
1599633300000|2020-09-09 06:35:00|30122.8|30102.8|30096.1|30076.1|30126.1|30106.1|30091.9|30071.9|0
1599633600000|2020-09-09 06:40:00|30099.6|30079.6|30096.1|30076.1|30111.1|30091.1|30083.6|30063.6|0
1599633900000|2020-09-09 06:45:00|30093.6|30073.6|30085.4|30065.4|30126.1|30106.1|30085.4|30065.4|4
1599634200000|2020-09-09 06:50:00|30082.9|30062.9|30055.4|30035.4|30095.4|30075.4|30045.4|30025.4|0
1599634500000|2020-09-09 06:55:00|30057.9|30037.9|30093.6|30073.6|30105.4|30085.4|30055.4|30035.4|0
1599634800000|2020-09-09 07:00:00|30092.9|30072.9|30125.4|30105.4|30140.4|30120.4|30072.9|30052.9|4
1599635100000|2020-09-09 07:05:00|30122.9|30102.9|30160.4|30140.4|30160.4|30140.4|30117.9|30097.9|0
1599635400000|2020-09-09 07:10:00|30162.1|30142.1|30205.4|30185.4|30222.9|30202.9|30160.4|30140.4|0
1599635700000|2020-09-09 07:15:00|30208.7|30188.7|30212.9|30192.9|30220.4|30200.4|30185.4|30165.4|0
1599636000000|2020-09-09 07:20:00|30215.4|30195.4|30230.4|30210.4|30255.4|30235.4|30214.6|30194.6|0
1599636300000|2020-09-09 07:25:00|30229.6|30209.6|30242.9|30222.9|30247.9|30227.9|30210.4|30190.4|0
1599636600000|2020-09-09 07:30:00|30245.4|30225.4|30295.4|30275.4|30300.4|30280.4|30230.4|30210.4|0
1599636900000|2020-09-09 07:35:00|30294.7|30274.7|30305.4|30285.4|30326.2|30306.2|30287.9|30267.9|0
1599637200000|2020-09-09 07:40:00|30302.9|30282.9|30340.4|30320.4|30342.9|30322.9|30302.9|30282.9|0
1599637500000|2020-09-09 07:45:00|30342.9|30322.9|30333.7|30313.7|30357.9|30337.9|30322.2|30302.2|0
1599637800000|2020-09-09 07:50:00|30335.4|30315.4|30286.2|30266.2|30335.4|30315.4|30280.4|30260.4|0
1599638100000|2020-09-09 07:55:00|30290.4|30270.4|30285.4|30265.4|30305.4|30285.4|30270.4|30250.4|0
1599638400000|2020-09-09 08:00:00|30284.7|30264.7|30335.5|30315.5|30350.5|30330.5|30280.4|30260.4|0
1599638700000|2020-09-09 08:05:00|30334.7|30314.7|30315.5|30295.5|30349.7|30329.7|30300.5|30280.5|0
1599639000000|2020-09-09 08:10:00|30310.5|30290.5|30270.5|30250.5|30318|30298|30268|30248|0
1599639300000|2020-09-09 08:15:00|30271.2|30251.2|30290.5|30270.5|30295.5|30275.5|30270.5|30250.5|0
1599639600000|2020-09-09 08:20:00|30288|30268|30285.5|30265.5|30308|30288|30280.5|30260.5|0
1599639900000|2020-09-09 08:25:00|30283.7|30263.7|30270.5|30250.5|30290.5|30270.5|30265.5|30245.5|0
1599640200000|2020-09-09 08:30:00|30273|30253|30260.5|30240.5|30275.5|30255.5|30252.2|30232.2|0
1599640500000|2020-09-09 08:35:00|30263|30243|30230.5|30210.5|30275.5|30255.5|30230.5|30210.5|0
1599640800000|2020-09-09 08:40:00|30225.5|30205.5|30210.5|30190.5|30240.5|30220.5|30205.5|30185.5|0
1599641100000|2020-09-09 08:45:00|30213|30193|30243|30223|30245.5|30225.5|30207.2|30187.2|0
1599641400000|2020-09-09 08:50:00|30242.2|30222.2|30235.5|30215.5|30258|30238|30235.5|30215.5|0
1599641700000|2020-09-09 08:55:00|30238|30218|30220.5|30200.5|30238|30218|30211.3|30191.3|0
1599642000000|2020-09-09 09:00:00|30219|30199|30195.5|30175.5|30223|30203|30185.5|30165.5|0
1599642300000|2020-09-09 09:05:00|30191.3|30171.3|30170.5|30150.5|30201.3|30181.3|30165.5|30145.5|0
1599642600000|2020-09-09 09:10:00|30171.3|30151.3|30180.5|30160.5|30183|30163|30150.5|30130.5|0
1599642900000|2020-09-09 09:15:00|30183|30163|30175.5|30155.5|30183|30163|30162.3|30142.3|0
1599643200000|2020-09-09 09:20:00|30176.3|30156.3|30183|30163|30185.5|30165.5|30170.5|30150.5|0
1599643500000|2020-09-09 09:25:00|30183.8|30163.8|30198.1|30178.1|30205.6|30185.6|30180.5|30160.5|0
1599643800000|2020-09-09 09:30:00|30197.3|30177.3|30195.6|30175.6|30203.1|30183.1|30180.6|30160.6|0
1599644100000|2020-09-09 09:35:00|30198.1|30178.1|30220.6|30200.6|30225.6|30205.6|30195.6|30175.6|0
1599644400000|2020-09-09 09:40:00|30223.1|30203.1|30225.6|30205.6|30225.6|30205.6|30210.6|30190.6|0
1599644700000|2020-09-09 09:45:00|30226.3|30206.3|30241.6|30221.6|30249.8|30229.8|30224.8|30204.8|0
1599645000000|2020-09-09 09:50:00|30239.1|30219.1|30219.8|30199.8|30239.8|30219.8|30219.8|30199.8|0
1599645300000|2020-09-09 09:55:00|30219.1|30199.1|30224.1|30204.1|30224.1|30204.1|30214.8|30194.8|1
1599645600000|2020-09-09 10:00:00|30222.5|30202.5|30226.6|30206.6|30241.6|30221.6|30214.1|30194.1|0
1599645900000|2020-09-09 10:05:00|30229.1|30209.1|30239.1|30219.1|30239.1|30219.1|30209.1|30189.1|0
1599646200000|2020-09-09 10:10:00|30234.8|30214.8|30214.1|30194.1|30246.6|30226.6|30214.1|30194.1|0
1599646500000|2020-09-09 10:15:00|30213.3|30193.3|30221.6|30201.6|30224.1|30204.1|30211.6|30191.6|0
1599646800000|2020-09-09 10:20:00|30219.1|30199.1|30226.6|30206.6|30234.1|30214.1|30219.1|30199.1|0
1599647100000|2020-09-09 10:25:00|30224.1|30204.1|30214.1|30194.1|30226.6|30206.6|30209.1|30189.1|0
1599647400000|2020-09-09 10:30:00|30211.6|30191.6|30204.1|30184.1|30214.1|30194.1|30191.6|30171.6|0
1599647700000|2020-09-09 10:35:00|30205.9|30185.9|30196.6|30176.6|30205.9|30185.9|30186.6|30166.6|0
1599648000000|2020-09-09 10:40:00|30194.1|30174.1|30186.6|30166.6|30194.1|30174.1|30184.1|30164.1|0
1599648300000|2020-09-09 10:45:00|30189.1|30169.1|30189.1|30169.1|30199.1|30179.1|30184.1|30164.1|0
1599648600000|2020-09-09 10:50:00|30188.4|30168.4|30177.4|30157.4|30189.1|30169.1|30161.6|30141.6|0
1599648900000|2020-09-09 10:55:00|30178.2|30158.2|30174.1|30154.1|30191.6|30171.6|30171.6|30151.6|0
1599649200000|2020-09-09 11:00:00|30174.9|30154.9|30179.2|30159.2|30184.1|30164.1|30164.1|30144.1|0
1599649500000|2020-09-09 11:05:00|30178.4|30158.4|30134.2|30114.2|30178.4|30158.4|30129.2|30109.2|0
1599649800000|2020-09-09 11:10:00|30131.7|30111.7|30114.2|30094.2|30134.2|30114.2|30114.2|30094.2|0
1599650100000|2020-09-09 11:15:00|30111.7|30091.7|30144.2|30124.2|30144.9|30124.9|30109.2|30089.2|0
1599650400000|2020-09-09 11:20:00|30144.9|30124.9|30146.7|30126.7|30154.2|30134.2|30134.2|30114.2|0
1599650700000|2020-09-09 11:25:00|30147.4|30127.4|30154.2|30134.2|30156.7|30136.7|30146.7|30126.7|0
1599651000000|2020-09-09 11:30:00|30154.9|30134.9|30144.2|30124.2|30156.7|30136.7|30126.7|30106.7|0
1599651300000|2020-09-09 11:35:00|30143.4|30123.4|30169.2|30149.2|30172.5|30152.5|30143.4|30123.4|0
1599651600000|2020-09-09 11:40:00|30166.7|30146.7|30180.2|30160.2|30193.2|30173.2|30150|30130|3
1599651900000|2020-09-09 11:45:00|30183.4|30163.4|30163.5|30143.5|30188.4|30168.4|30163.4|30143.4|0
1599652200000|2020-09-09 11:50:00|30166|30146|30191|30171|30193.5|30173.5|30164.2|30144.2|2
1599652500000|2020-09-09 11:55:00|30193.5|30173.5|30218.5|30198.5|30227.7|30207.7|30193.5|30173.5|0
1599652800000|2020-09-09 12:00:00|30217.7|30197.7|30238.2|30218.2|30250.7|30230.7|30208.5|30188.5|125
1599653100000|2020-09-09 12:05:00|30235.7|30215.7|30250.7|30230.7|30253.2|30233.2|30228.2|30208.2|0
1599653400000|2020-09-09 12:10:00|30255.7|30235.7|30235.8|30215.8|30255.7|30235.7|30215.7|30195.7|0
1599653700000|2020-09-09 12:15:00|30238.3|30218.3|30240.8|30220.8|30253.3|30233.3|30225.8|30205.8|0
1599654000000|2020-09-09 12:20:00|30238.3|30218.3|30241.8|30221.8|30278|30258|30236.5|30216.5|3
1599654300000|2020-09-09 12:25:00|30243.3|30223.3|30254.3|30234.3|30274.3|30254.3|30240|30220|19
1599654600000|2020-09-09 12:30:00|30251|30231|30238.5|30218.5|30254.3|30234.3|30223.5|30203.5|23
1599654900000|2020-09-09 12:35:00|30241|30221|30237.8|30217.8|30249.3|30229.3|30228.5|30208.5|0
1599655200000|2020-09-09 12:40:00|30238.5|30218.5|30216.8|30196.8|30244.3|30224.3|30198.5|30178.5|0
1599655500000|2020-09-09 12:45:00|30218.5|30198.5|30248.5|30228.5|30252.8|30232.8|30188.5|30168.5|0
1599655800000|2020-09-09 12:50:00|30244.3|30224.3|30271|30251|30293.5|30273.5|30243.5|30223.5|1
1599656100000|2020-09-09 12:55:00|30270.3|30250.3|30273.5|30253.5|30295.3|30275.3|30253.5|30233.5|0
1599656400000|2020-09-09 13:00:00|30272.8|30252.8|30333.5|30313.5|30354.3|30334.3|30272.8|30252.8|0
1599656700000|2020-09-09 13:05:00|30334.3|30314.3|30333.6|30313.6|30372.8|30352.8|30308.6|30288.6|0
1599657000000|2020-09-09 13:10:00|30338.6|30318.6|30358.6|30338.6|30378.6|30358.6|30338.6|30318.6|0
1599657300000|2020-09-09 13:15:00|30363.6|30343.6|30408.3|30388.3|30421.1|30401.1|30363.6|30343.6|0
1599657600000|2020-09-09 13:20:00|30409.3|30389.3|30413.6|30393.6|30443.6|30423.6|30393.6|30373.6|1
1599657900000|2020-09-09 13:25:00|30412.8|30392.8|30366.8|30346.8|30421.1|30401.1|30359.3|30339.3|8
1599658200000|2020-09-09 13:30:00|30367.6|30347.6|30377.1|30357.1|30377.1|30357.1|30336.1|30316.1|40
1599658500000|2020-09-09 13:35:00|30374.6|30354.6|30331.3|30311.3|30400.3|30380.3|30328.8|30308.8|22
1599658800000|2020-09-09 13:40:00|30329.8|30309.8|30381.3|30361.3|30392.1|30372.1|30328.8|30308.8|1
1599659100000|2020-09-09 13:45:00|30382.1|30362.1|30367.1|30347.1|30427.1|30407.1|30362.1|30342.1|0
1599659400000|2020-09-09 13:50:00|30368.8|30348.8|30417.1|30397.1|30434.6|30414.6|30367.1|30347.1|0
1599659700000|2020-09-09 13:55:00|30415.6|30395.6|30412.1|30392.1|30421.4|30401.4|30387.1|30367.1|1
1599660000000|2020-09-09 14:00:00|30412.9|30392.9|30407.9|30387.9|30437.1|30417.1|30400.4|30380.4|17
1599660300000|2020-09-09 14:05:00|30405.4|30385.4|30377.9|30357.9|30415.4|30395.4|30367.9|30347.9|0
1599660600000|2020-09-09 14:10:00|30382.9|30362.9|30397.1|30377.1|30412.1|30392.1|30377.9|30357.9|2
1599660900000|2020-09-09 14:15:00|30402.1|30382.1|30364.6|30344.6|30417.1|30397.1|30352.1|30332.1|4
1599661200000|2020-09-09 14:20:00|30365.4|30345.4|30358.6|30338.6|30367.9|30347.9|30337.9|30317.9|2
1599661500000|2020-09-09 14:25:00|30361.1|30341.1|30355.4|30335.4|30381.1|30361.1|30331.2|30311.2|3
1599661800000|2020-09-09 14:30:00|30357.2|30337.2|30368.7|30348.7|30373.7|30353.7|30341.2|30321.2|0
1599662100000|2020-09-09 14:35:00|30366.2|30346.2|30352.2|30332.2|30373.7|30353.7|30352.2|30332.2|0
1599662400000|2020-09-09 14:40:00|30352.9|30332.9|30368.7|30348.7|30378.7|30358.7|30348.7|30328.7|0
1599662700000|2020-09-09 14:45:00|30371.2|30351.2|30357.9|30337.9|30393.7|30373.7|30355.4|30335.4|8
1599663000000|2020-09-09 14:50:00|30358.7|30338.7|30342.9|30322.9|30377.9|30357.9|30337.9|30317.9|0
1599663300000|2020-09-09 14:55:00|30342.2|30322.2|30370.4|30350.4|30377.9|30357.9|30339.7|30319.7|4
1599663600000|2020-09-09 15:00:00|30372.2|30352.2|30410.4|30390.4|30435.4|30415.4|30372.2|30352.2|44
1599663900000|2020-09-09 15:05:00|30412.2|30392.2|30385.7|30365.7|30422.2|30402.2|30380.7|30360.7|25
1599664200000|2020-09-09 15:10:00|30385|30365|30433.2|30413.2|30436.5|30416.5|30383.2|30363.2|2
1599664500000|2020-09-09 15:15:00|30431.5|30411.5|30410|30390|30436.5|30416.5|30400.7|30380.7|8
1599664800000|2020-09-09 15:20:00|30415|30395|30445|30425|30447.5|30427.5|30410|30390|0
1599665100000|2020-09-09 15:25:00|30441.7|30421.7|30441.7|30421.7|30470|30450|30435|30415|0
1599665400000|2020-09-09 15:30:00|30440|30420|30420.7|30400.7|30442.5|30422.5|30420.7|30400.7|0
1599665700000|2020-09-09 15:35:00|30418.2|30398.2|30405|30385|30435|30415|30390|30370|1
1599666000000|2020-09-09 15:40:00|30403.5|30383.5|30400|30380|30415|30395|30400|30380|0
1599666300000|2020-09-09 15:45:00|30397.5|30377.5|30370|30350|30400|30380|30370|30350|0
1599666600000|2020-09-09 15:50:00|30370.8|30350.8|30374.3|30354.3|30390|30370|30369.3|30349.3|0
1599666900000|2020-09-09 15:55:00|30371.8|30351.8|30356|30336|30374.3|30354.3|30352.8|30332.8|0
1599667200000|2020-09-09 16:00:00|30353.5|30333.5|30376.5|30356.5|30376.5|30356.5|30352.8|30332.8|1
1599667500000|2020-09-09 16:05:00|30375.8|30355.8|30381.5|30361.5|30386.5|30366.5|30374.8|30354.8|0
1599667800000|2020-09-09 16:10:00|30383|30363|30381.5|30361.5|30401.5|30381.5|30381.5|30361.5|0
1599668100000|2020-09-09 16:15:00|30380.8|30360.8|30401.5|30381.5|30401.5|30381.5|30376.5|30356.5|0
1599668400000|2020-09-09 16:20:00|30397.3|30377.3|30391.6|30371.6|30401.6|30381.6|30386.6|30366.6|0
1599668700000|2020-09-09 16:25:00|30386.6|30366.6|30391.6|30371.6|30396.6|30376.6|30386.6|30366.6|0
1599669000000|2020-09-09 16:30:00|30396.6|30376.6|30406.6|30386.6|30406.6|30386.6|30396.6|30376.6|0
1599669300000|2020-09-09 16:35:00|30405.8|30385.8|30421.6|30401.6|30421.6|30401.6|30401.6|30381.6|0
1599669600000|2020-09-09 16:40:00|30425.1|30405.1|30441.6|30421.6|30446.6|30426.6|30421.6|30401.6|0
1599669900000|2020-09-09 16:45:00|30440.1|30420.1|30451.6|30431.6|30456.6|30436.6|30429.1|30409.1|1
1599670200000|2020-09-09 16:50:00|30446.6|30426.6|30460.8|30440.8|30464.8|30444.8|30445.8|30425.8|0
1599670500000|2020-09-09 16:55:00|30459.1|30439.1|30489.9|30469.9|30494.1|30474.1|30459.1|30439.1|10
1599670800000|2020-09-09 17:00:00|30491.6|30471.6|30510.9|30490.9|30510.9|30490.9|30486.6|30466.6|0
1599671100000|2020-09-09 17:05:00|30513.4|30493.4|30535.9|30515.9|30535.9|30515.9|30513.4|30493.4|0
1599671400000|2020-09-09 17:10:00|30533.4|30513.4|30540.9|30520.9|30543.4|30523.4|30525.9|30505.9|0
1599671700000|2020-09-09 17:15:00|30543.4|30523.4|30528.4|30508.4|30545.9|30525.9|30520.9|30500.9|0
1599672000000|2020-09-09 17:20:00|30529.1|30509.1|30535.9|30515.9|30545.9|30525.9|30525.9|30505.9|0
1599672300000|2020-09-09 17:25:00|30535.1|30515.1|30528.4|30508.4|30535.9|30515.9|30525.9|30505.9|0
1599672600000|2020-09-09 17:30:00|30530.2|30510.2|30519.4|30499.4|30530.9|30510.9|30510.9|30490.9|4
1599672900000|2020-09-09 17:35:00|30520.2|30500.2|30540.2|30520.2|30540.2|30520.2|30520.2|30500.2|0
1599673200000|2020-09-09 17:40:00|30542.7|30522.7|30520.2|30500.2|30542.7|30522.7|30520.2|30500.2|0
1599673500000|2020-09-09 17:45:00|30519.4|30499.4|30527.7|30507.7|30535.2|30515.2|30515.2|30495.2|0
1599673800000|2020-09-09 17:50:00|30530.2|30510.2|30522.7|30502.7|30530.2|30510.2|30515.2|30495.2|0
1599674100000|2020-09-09 17:55:00|30521.9|30501.9|30510.2|30490.2|30521.9|30501.9|30505.2|30485.2|0
1599674400000|2020-09-09 18:00:00|30507.7|30487.7|30530.2|30510.2|30535.2|30515.2|30507.7|30487.7|0
1599674700000|2020-09-09 18:05:00|30529.5|30509.5|30530.2|30510.2|30537.7|30517.7|30525.2|30505.2|0
1599675000000|2020-09-09 18:10:00|30525.2|30505.2|30520.2|30500.2|30530.2|30510.2|30520.2|30500.2|0
1599675300000|2020-09-09 18:15:00|30525.2|30505.2|30525.2|30505.2|30530.2|30510.2|30520.2|30500.2|0
1599675600000|2020-09-09 18:20:00|30527.7|30507.7|30540.2|30520.2|30540.2|30520.2|30525.2|30505.2|0
1599675900000|2020-09-09 18:25:00|30541|30521|30533.5|30513.5|30541|30521|30532.7|30512.7|0
1599676200000|2020-09-09 18:30:00|30535.2|30515.2|30545.2|30525.2|30545.2|30525.2|30535.2|30515.2|0
1599676500000|2020-09-09 18:35:00|30546|30526|30554.5|30534.5|30558|30538|30545.2|30525.2|0
1599676800000|2020-09-09 18:40:00|30553|30533|30545.3|30525.3|30553|30533|30545.3|30525.3|0
1599677100000|2020-09-09 18:45:00|30542.8|30522.8|30542.8|30522.8|30545.3|30525.3|30537.8|30517.8|0
1599677400000|2020-09-09 18:50:00|30545.3|30525.3|30548.8|30528.8|30550.3|30530.3|30537.8|30517.8|23
1599677700000|2020-09-09 18:55:00|30548|30528|30541.3|30521.3|30553.8|30533.8|30540.5|30520.5|0
1599678000000|2020-09-09 19:00:00|30543.8|30523.8|30559.8|30539.8|30562.3|30542.3|30543.8|30523.8|0
1599678300000|2020-09-09 19:05:00|30560.6|30540.6|30568.8|30548.8|30568.8|30548.8|30558.1|30538.1|1
1599678600000|2020-09-09 19:10:00|30568.1|30548.1|30553.8|30533.8|30568.8|30548.8|30551.3|30531.3|0
1599678900000|2020-09-09 19:15:00|30554.6|30534.6|30558.8|30538.8|30562.1|30542.1|30553.8|30533.8|0
1599679200000|2020-09-09 19:20:00|30561.3|30541.3|30563.8|30543.8|30563.8|30543.8|30553.8|30533.8|0
1599679500000|2020-09-09 19:25:00|30563.1|30543.1|30563.8|30543.8|30563.8|30543.8|30556.3|30536.3|0
1599679800000|2020-09-09 19:30:00|30563.1|30543.1|30563.8|30543.8|30573.8|30553.8|30558.8|30538.8|2
1599680100000|2020-09-09 19:35:00|30562.4|30542.4|30547.4|30527.4|30562.4|30542.4|30547.4|30527.4|0
1599680400000|2020-09-09 19:40:00|30543.8|30523.8|30538.9|30518.9|30543.9|30523.9|30533.9|30513.9|0
1599680700000|2020-09-09 19:45:00|30533.9|30513.9|30528.9|30508.9|30538.9|30518.9|30523.9|30503.9|0
1599681000000|2020-09-09 19:50:00|30527.4|30507.4|30543.9|30523.9|30543.9|30523.9|30523.9|30503.9|0
1599681300000|2020-09-09 19:55:00|30538.9|30518.9|30516.4|30496.4|30543.9|30523.9|30513.9|30493.9|0
1599681600000|2020-09-09 20:00:00|30514.6|30494.6|30503.9|30483.9|30518.9|30498.9|30503.9|30483.9|0
1599681900000|2020-09-09 20:05:00|30508.9|30488.9|30518.9|30498.9|30518.9|30498.9|30508.9|30488.9|0
1599682200000|2020-09-09 20:10:00|30520.4|30500.4|30523.9|30503.9|30528.9|30508.9|30519.6|30499.6|0
1599682500000|2020-09-09 20:15:00|30528.9|30508.9|30531.4|30511.4|30531.4|30511.4|30528.9|30508.9|0
1599682800000|2020-09-09 20:20:00|30528.9|30508.9|30533.9|30513.9|30533.9|30513.9|30528.9|30508.9|0
1599683100000|2020-09-09 20:25:00|30534.7|30514.7|30543.9|30523.9|30545.7|30525.7|30533.9|30513.9|10
1599683400000|2020-09-09 20:30:00|30540.7|30520.7|30528.9|30508.9|30540.7|30520.7|30528.2|30508.2|0
1599683700000|2020-09-09 20:35:00|30529.7|30509.7|30524.7|30504.7|30529.7|30509.7|30520.4|30500.4|0
1599684300000|2020-09-09 20:45:00|30523.9|30503.9|30519.7|30499.7|30524.7|30504.7|30519.7|30499.7|0
1599684600000|2020-09-09 20:50:00|30521.2|30501.2|30521.2|30501.2|30526.9|30506.9|30521.2|30501.2|4
1599684900000|2020-09-09 20:55:00|30519.7|30499.7|30515.4|30495.4|30520.4|30500.4|30514.7|30494.7|9
1599688800000|2020-09-09 22:00:00|30520.1|30500.1|30522.8|30502.8|30525.3|30505.3|30517.8|30497.8|0
1599689100000|2020-09-09 22:05:00|30524.5|30504.5|30520.3|30500.3|30527.8|30507.8|30517.8|30497.8|0
1599689400000|2020-09-09 22:10:00|30522.8|30502.8|30520.3|30500.3|30522.8|30502.8|30517.8|30497.8|0
1599689700000|2020-09-09 22:15:00|30521|30501|30520.3|30500.3|30522.8|30502.8|30517.8|30497.8|0
1599690000000|2020-09-09 22:20:00|30521|30501|30532.8|30512.8|30532.8|30512.8|30521|30501|0
1599690300000|2020-09-09 22:25:00|30532|30512|30527.8|30507.8|30532.8|30512.8|30527.8|30507.8|5
1599690600000|2020-09-09 22:30:00|30528.5|30508.5|30532.8|30512.8|30532.8|30512.8|30527.8|30507.8|0
1599690900000|2020-09-09 22:35:00|30530.3|30510.3|30542.8|30522.8|30547.1|30527.1|30529.6|30509.6|0
1599691200000|2020-09-09 22:40:00|30545.3|30525.3|30542.8|30522.8|30547.8|30527.8|30537.8|30517.8|0
1599691500000|2020-09-09 22:45:00|30544.6|30524.6|30535.3|30515.3|30545.3|30525.3|30535.3|30515.3|0
1599691800000|2020-09-09 22:50:00|30534.6|30514.6|30545.3|30525.3|30545.3|30525.3|30532.8|30512.8|0
1599692100000|2020-09-09 22:55:00|30544.6|30524.6|30539.6|30519.6|30544.6|30524.6|30539.6|30519.6|0
1599692400000|2020-09-09 23:00:00|30542.8|30522.8|30547.8|30527.8|30547.8|30527.8|30540.3|30520.3|0
1599692700000|2020-09-09 23:05:00|30542.8|30522.8|30552.8|30532.8|30555.3|30535.3|30542.8|30522.8|0
1599693000000|2020-09-09 23:10:00|30555.3|30535.3|30542.9|30522.9|30557.8|30537.8|30542.9|30522.9|0
1599693300000|2020-09-09 23:15:00|30547.9|30527.9|30545.4|30525.4|30547.9|30527.9|30542.9|30522.9|0
1599693600000|2020-09-09 23:20:00|30544.6|30524.6|30532.9|30512.9|30544.6|30524.6|30532.9|30512.9|0
1599693900000|2020-09-09 23:25:00|30533.6|30513.6|30532.9|30512.9|30537.9|30517.9|30532.9|30512.9|0
1599694200000|2020-09-09 23:30:00|30534.6|30514.6|30542.9|30522.9|30547.9|30527.9|30534.6|30514.6|0
1599694500000|2020-09-09 23:35:00|30542.1|30522.1|30532.9|30512.9|30542.1|30522.1|30529.6|30509.6|0
1599694800000|2020-09-09 23:40:00|30532.2|30512.2|30522.9|30502.9|30532.9|30512.9|30522.9|30502.9|0
1599695100000|2020-09-09 23:45:00|30524.7|30504.7|30535.4|30515.4|30537.9|30517.9|30524.7|30504.7|0
1599695400000|2020-09-09 23:50:00|30534.7|30514.7|30552.9|30532.9|30552.9|30532.9|30532.9|30512.9|0
1599695700000|2020-09-09 23:55:00|30555.4|30535.4|30557.9|30537.9|30557.9|30537.9|30547.9|30527.9|0
1599696000000|2020-09-10 00:00:00|30555.4|30535.4|30512.9|30492.9|30560.4|30540.4|30512.9|30492.9|0
1599696300000|2020-09-10 00:05:00|30509.4|30489.4|30522.9|30502.9|30522.9|30502.9|30507.9|30487.9|0
1599696600000|2020-09-10 00:10:00|30522.2|30502.2|30512.9|30492.9|30522.9|30502.9|30512.9|30492.9|0
1599696900000|2020-09-10 00:15:00|30517.2|30497.2|30525.4|30505.4|30525.4|30505.4|30507.9|30487.9|0
1599697200000|2020-09-10 00:20:00|30522.9|30502.9|30517.9|30497.9|30527.9|30507.9|30517.9|30497.9|0
1599697500000|2020-09-10 00:25:00|30519.7|30499.7|30523|30503|30528|30508|30513|30493|0
1599697800000|2020-09-10 00:30:00|30524.4|30504.4|30485.5|30465.5|30528|30508|30483|30463|0
1599698100000|2020-09-10 00:35:00|30484.7|30464.7|30483|30463|30490.5|30470.5|30478|30458|0
1599698400000|2020-09-10 00:40:00|30485.5|30465.5|30478|30458|30495.5|30475.5|30478|30458|0
1599698700000|2020-09-10 00:45:00|30476.2|30456.2|30484.7|30464.7|30495.5|30475.5|30468|30448|0
1599699000000|2020-09-10 00:50:00|30483|30463|30495.5|30475.5|30498|30478|30478|30458|0
1599699300000|2020-09-10 00:55:00|30496.2|30476.2|30498|30478|30503|30483|30493|30473|0
1599699600000|2020-09-10 01:00:00|30500.5|30480.5|30453|30433|30503|30483|30448|30428|0
1599699900000|2020-09-10 01:05:00|30453.7|30433.7|30463|30443|30470.5|30450.5|30443|30423|1
1599700200000|2020-09-10 01:10:00|30458|30438|30443|30423|30463|30443|30438|30418|0
1599700500000|2020-09-10 01:15:00|30442.3|30422.3|30418|30398|30443|30423|30415.5|30395.5|0
1599700800000|2020-09-10 01:20:00|30413|30393|30433|30413|30433|30413|30403.8|30383.8|0
1599701100000|2020-09-10 01:25:00|30430.5|30410.5|30433|30413|30448|30428|30423|30403|0
1599701400000|2020-09-10 01:30:00|30432.3|30412.3|30398|30378|30436.3|30416.3|30388|30368|0
1599701700000|2020-09-10 01:35:00|30397.3|30377.3|30403|30383|30403|30383|30378|30358|0
1599702000000|2020-09-10 01:40:00|30400.5|30380.5|30373.1|30353.1|30408|30388|30368.1|30348.1|0
1599702300000|2020-09-10 01:45:00|30372.3|30352.3|30373.1|30353.1|30378.1|30358.1|30344.8|30324.8|0
1599702600000|2020-09-10 01:50:00|30372.3|30352.3|30368.1|30348.1|30373.1|30353.1|30355.6|30335.6|0
1599702900000|2020-09-10 01:55:00|30368.8|30348.8|30358.1|30338.1|30376.3|30356.3|30335.6|30315.6|0
1599703200000|2020-09-10 02:00:00|30358.8|30338.8|30333.1|30313.1|30365.6|30345.6|30333.1|30313.1|0
1599703500000|2020-09-10 02:05:00|30334.8|30314.8|30338.1|30318.1|30343.1|30323.1|30328.1|30308.1|0
1599703800000|2020-09-10 02:10:00|30336.3|30316.3|30338.1|30318.1|30348.1|30328.1|30325.6|30305.6|0
1599704100000|2020-09-10 02:15:00|30338.8|30318.8|30333.1|30313.1|30343.8|30323.8|30333.1|30313.1|0
1599704400000|2020-09-10 02:20:00|30332.4|30312.4|30328.1|30308.1|30333.8|30313.8|30328.1|30308.1|0
1599704700000|2020-09-10 02:25:00|30330.6|30310.6|30348.1|30328.1|30348.8|30328.8|30323.1|30303.1|0
1599705000000|2020-09-10 02:30:00|30348.8|30328.8|30358.1|30338.1|30363.1|30343.1|30340.6|30320.6|0
1599705300000|2020-09-10 02:35:00|30353.1|30333.1|30343.1|30323.1|30355.6|30335.6|30343.1|30323.1|0
1599705600000|2020-09-10 02:40:00|30340.6|30320.6|30350.6|30330.6|30356.4|30336.4|30333.1|30313.1|0
1599705900000|2020-09-10 02:45:00|30348.9|30328.9|30363.9|30343.9|30368.1|30348.1|30348.9|30328.9|0
1599706200000|2020-09-10 02:50:00|30368.1|30348.1|30383.1|30363.1|30385.6|30365.6|30363.1|30343.1|0
1599706500000|2020-09-10 02:55:00|30383.9|30363.9|30373.2|30353.2|30386.4|30366.4|30373.2|30353.2|0
1599706800000|2020-09-10 03:00:00|30371.4|30351.4|30363.2|30343.2|30373.2|30353.2|30348.2|30328.2|0
1599707100000|2020-09-10 03:05:00|30361.4|30341.4|30355.7|30335.7|30375.7|30355.7|30353.2|30333.2|0
1599707400000|2020-09-10 03:10:00|30354.9|30334.9|30321.7|30301.7|30355.7|30335.7|30320.7|30300.7|0
1599707700000|2020-09-10 03:15:00|30318.2|30298.2|30318.2|30298.2|30325.7|30305.7|30303.2|30283.2|0
1599708000000|2020-09-10 03:20:00|30318.9|30298.9|30328.2|30308.2|30333.2|30313.2|30318.2|30298.2|0
1599708300000|2020-09-10 03:25:00|30323.2|30303.2|30303.2|30283.2|30325.7|30305.7|30302.5|30282.5|0
1599708600000|2020-09-10 03:30:00|30307.5|30287.5|30288.2|30268.2|30308.2|30288.2|30283.2|30263.2|0
1599708900000|2020-09-10 03:35:00|30288.9|30268.9|30298.2|30278.2|30298.2|30278.2|30288.2|30268.2|0
1599709200000|2020-09-10 03:40:00|30295.7|30275.7|30303.2|30283.2|30303.2|30283.2|30293.2|30273.2|0
1599709500000|2020-09-10 03:45:00|30306.4|30286.4|30285|30265|30306.4|30286.4|30285|30265|0
1599709800000|2020-09-10 03:50:00|30283.2|30263.2|30283.2|30263.2|30283.2|30263.2|30278.2|30258.2|0
1599710100000|2020-09-10 03:55:00|30282.5|30262.5|30258.2|30238.2|30282.5|30262.5|30258.2|30238.2|0
1599710400000|2020-09-10 04:00:00|30255.7|30235.7|30263.2|30243.2|30268.2|30248.2|30253.2|30233.2|0
1599710700000|2020-09-10 04:05:00|30266.8|30246.8|30263.2|30243.2|30268.2|30248.2|30258.2|30238.2|1
1599711000000|2020-09-10 04:10:00|30262.5|30242.5|30263.3|30243.3|30268.3|30248.3|30258.2|30238.2|0
1599711300000|2020-09-10 04:15:00|30264.7|30244.7|30268.3|30248.3|30273.3|30253.3|30263.3|30243.3|0
1599711600000|2020-09-10 04:20:00|30269|30249|30273.3|30253.3|30273.3|30253.3|30268.3|30248.3|0
1599711900000|2020-09-10 04:25:00|30274|30254|30275|30255|30280.8|30260.8|30274|30254|0
1599712200000|2020-09-10 04:30:00|30277.5|30257.5|30280.8|30260.8|30291.5|30271.5|30277.5|30257.5|0
1599712500000|2020-09-10 04:35:00|30283.3|30263.3|30283.3|30263.3|30285.8|30265.8|30278.3|30258.3|0
1599712800000|2020-09-10 04:40:00|30282.6|30262.6|30288.3|30268.3|30293.3|30273.3|30278.3|30258.3|0
1599713100000|2020-09-10 04:45:00|30285.8|30265.8|30288.3|30268.3|30288.3|30268.3|30283.3|30263.3|0
1599713400000|2020-09-10 04:50:00|30285.8|30265.8|30278.3|30258.3|30285.8|30265.8|30273.3|30253.3|0
1599713700000|2020-09-10 04:55:00|30273.3|30253.3|30293.3|30273.3|30293.3|30273.3|30273.3|30253.3|0
1599714000000|2020-09-10 05:00:00|30292.6|30272.6|30300.8|30280.8|30303.3|30283.3|30289|30269|0
1599714300000|2020-09-10 05:05:00|30300.1|30280.1|30283.3|30263.3|30300.1|30280.1|30280.8|30260.8|0
1599714600000|2020-09-10 05:10:00|30278.3|30258.3|30280.8|30260.8|30285.1|30265.1|30273.3|30253.3|0
1599714900000|2020-09-10 05:15:00|30281.6|30261.6|30288.3|30268.3|30288.3|30268.3|30277.6|30257.6|0
1599715200000|2020-09-10 05:20:00|30289.1|30269.1|30318.3|30298.3|30328.3|30308.3|30288.3|30268.3|0
1599715500000|2020-09-10 05:25:00|30319.1|30299.1|30323.4|30303.4|30328.4|30308.4|30313.3|30293.3|0
1599715800000|2020-09-10 05:30:00|30324.1|30304.1|30285.9|30265.9|30338.4|30318.4|30278.4|30258.4|0
1599716100000|2020-09-10 05:35:00|30283.4|30263.4|30285.9|30265.9|30285.9|30265.9|30263.4|30243.4|0
1599716400000|2020-09-10 05:40:00|30288.4|30268.4|30303.4|30283.4|30303.4|30283.4|30273.4|30253.4|0
1599716700000|2020-09-10 05:45:00|30301.9|30281.9|30308.4|30288.4|30313.4|30293.4|30290.9|30270.9|0
1599717000000|2020-09-10 05:50:00|30310.9|30290.9|30318.4|30298.4|30324.1|30304.1|30305.9|30285.9|0
1599717300000|2020-09-10 05:55:00|30315.9|30295.9|30308.4|30288.4|30323.4|30303.4|30308.4|30288.4|0
1599717600000|2020-09-10 06:00:00|30309.1|30289.1|30288.4|30268.4|30311.6|30291.6|30285.9|30265.9|0
1599717900000|2020-09-10 06:05:00|30289.9|30269.9|30283.4|30263.4|30293.4|30273.4|30280.9|30260.9|0
1599718200000|2020-09-10 06:10:00|30280.9|30260.9|30243.4|30223.4|30280.9|30260.9|30243.4|30223.4|0
1599718500000|2020-09-10 06:15:00|30242.7|30222.7|30288.4|30268.4|30288.4|30268.4|30228.4|30208.4|0
1599718800000|2020-09-10 06:20:00|30289.1|30269.1|30238.4|30218.4|30313.4|30293.4|30233.4|30213.4|0
1599719100000|2020-09-10 06:25:00|30240.9|30220.9|30223.4|30203.4|30250.9|30230.9|30222.7|30202.7|0
1599719400000|2020-09-10 06:30:00|30224.2|30204.2|30213.4|30193.4|30248.4|30228.4|30205.9|30185.9|0
1599719700000|2020-09-10 06:35:00|30212.7|30192.7|30228.4|30208.4|30228.4|30208.4|30205.9|30185.9|0
1599720000000|2020-09-10 06:40:00|30225.2|30205.2|30223.5|30203.5|30238.5|30218.5|30213.4|30193.4|0
1599720300000|2020-09-10 06:45:00|30224.2|30204.2|30203.5|30183.5|30251|30231|30203.5|30183.5|0
1599720600000|2020-09-10 06:50:00|30204.2|30184.2|30168.5|30148.5|30211|30191|30161|30141|1
1599720900000|2020-09-10 06:55:00|30169.2|30149.2|30148.5|30128.5|30181|30161|30116|30096|0
1599721200000|2020-09-10 07:00:00|30149.9|30129.9|30049.2|30029.2|30151|30131|30033.5|30013.5|0
1599721500000|2020-09-10 07:05:00|30051|30031|30013.5|29993.5|30058.5|30038.5|29998.5|29978.5|7
1599721800000|2020-09-10 07:10:00|30011.7|29991.7|29993.5|29973.5|30013.5|29993.5|29983.5|29963.5|0
1599722100000|2020-09-10 07:15:00|29988.5|29968.5|29971|29951|29997.8|29977.8|29956|29936|0
1599722400000|2020-09-10 07:20:00|29971.7|29951.7|29991|29971|29993.5|29973.5|29958.5|29938.5|0
1599722700000|2020-09-10 07:25:00|29993.5|29973.5|29978.5|29958.5|29996|29976|29978.5|29958.5|0
1599723000000|2020-09-10 07:30:00|29979.2|29959.2|29983.5|29963.5|30016.7|29996.7|29978.5|29958.5|0
1599723300000|2020-09-10 07:35:00|29981|29961|30018.5|29998.5|30018.5|29998.5|29981|29961|0
1599723600000|2020-09-10 07:40:00|30016|29996|30006|29986|30018.5|29998.5|30001|29981|8
1599723900000|2020-09-10 07:45:00|30003.5|29983.5|30065.3|30045.3|30065.3|30045.3|30001|29981|0
1599724200000|2020-09-10 07:50:00|30063.5|30043.5|30038.5|30018.5|30068.5|30048.5|30023.5|30003.5|0
1599724500000|2020-09-10 07:55:00|30039.3|30019.3|30063.6|30043.6|30063.6|30043.6|30028.5|30008.5|0
1599724800000|2020-09-10 08:00:00|30062.8|30042.8|30008.6|29988.6|30063.6|30043.6|30003.6|29983.6|0
1599725100000|2020-09-10 08:05:00|30007.8|29987.8|29868.6|29848.6|30008.6|29988.6|29856.1|29836.1|0
1599725400000|2020-09-10 08:10:00|29867.8|29847.8|29808.6|29788.6|29868.6|29848.6|29798.6|29778.6|0
1599725700000|2020-09-10 08:15:00|29813.6|29793.6|29848.6|29828.6|29851.1|29831.1|29803.6|29783.6|0
1599726000000|2020-09-10 08:20:00|29851.8|29831.8|29838.6|29818.6|29851.8|29831.8|29816.1|29796.1|2
1599726300000|2020-09-10 08:25:00|29836.1|29816.1|29875|29855|29875|29855|29828.6|29808.6|0
1599726600000|2020-09-10 08:30:00|29878.6|29858.6|29861.1|29841.1|29878.6|29858.6|29853.6|29833.6|0
1599726900000|2020-09-10 08:35:00|29858.6|29838.6|29903.6|29883.6|29905.4|29885.4|29858.6|29838.6|0
1599727200000|2020-09-10 08:40:00|29901.1|29881.1|29891.1|29871.1|29901.1|29881.1|29873.6|29853.6|0
1599727500000|2020-09-10 08:45:00|29890.4|29870.4|29896.1|29876.1|29903.6|29883.6|29883.6|29863.6|0
1599727800000|2020-09-10 08:50:00|29895.4|29875.4|29859.3|29839.3|29896.1|29876.1|29856.8|29836.8|0
1599728100000|2020-09-10 08:55:00|29860.4|29840.4|29848.6|29828.6|29863.6|29843.6|29848.6|29828.6|0
1599728400000|2020-09-10 09:00:00|29852.9|29832.9|29848.6|29828.6|29861.1|29841.1|29841.1|29821.1|0
1599728700000|2020-09-10 09:05:00|29847.9|29827.9|29888.6|29868.6|29888.6|29868.6|29838.6|29818.6|0
1599729000000|2020-09-10 09:10:00|29891.1|29871.1|29897.9|29877.9|29914.4|29894.4|29891.1|29871.1|0
1599729300000|2020-09-10 09:15:00|29892.9|29872.9|29943.7|29923.7|29943.7|29923.7|29883.7|29863.7|0
1599729600000|2020-09-10 09:20:00|29942.2|29922.2|29929.4|29909.4|29948.7|29928.7|29926.2|29906.2|0
1599729900000|2020-09-10 09:25:00|29931.2|29911.2|29941.2|29921.2|29941.2|29921.2|29927.9|29907.9|0
1599730200000|2020-09-10 09:30:00|29938.7|29918.7|29953.7|29933.7|29956.9|29936.9|29938.7|29918.7|0
1599730500000|2020-09-10 09:35:00|29953|29933|29936.2|29916.2|29953.7|29933.7|29936.2|29916.2|0
1599730800000|2020-09-10 09:40:00|29933.7|29913.7|29934.4|29914.4|29938.7|29918.7|29928.7|29908.7|0
1599731100000|2020-09-10 09:45:00|29936.2|29916.2|29928.7|29908.7|29943.7|29923.7|29928.7|29908.7|0
1599731400000|2020-09-10 09:50:00|29923.7|29903.7|29918.7|29898.7|29928.7|29908.7|29918.7|29898.7|0
1599731700000|2020-09-10 09:55:00|29919.4|29899.4|29941.2|29921.2|29943.7|29923.7|29918.7|29898.7|0
1599732000000|2020-09-10 10:00:00|29940.5|29920.5|29978.7|29958.7|29981.2|29961.2|29938.7|29918.7|0
1599732300000|2020-09-10 10:05:00|29981.2|29961.2|30033.7|30013.7|30034.4|30014.4|29981.2|29961.2|0
1599732600000|2020-09-10 10:10:00|30034.4|30014.4|30013.7|29993.7|30043.7|30023.7|30008.7|29988.7|2
1599732900000|2020-09-10 10:15:00|30014.5|29994.5|30014.5|29994.5|30034.5|30014.5|30014.5|29994.5|0
1599733200000|2020-09-10 10:20:00|30015.2|29995.2|30019.5|29999.5|30029.5|30009.5|30009.5|29989.5|0
1599733500000|2020-09-10 10:25:00|30017|29997|30034.5|30014.5|30034.5|30014.5|30009.5|29989.5|0
1599733800000|2020-09-10 10:30:00|30033|30013|30013.8|29993.8|30034.5|30014.5|30009.5|29989.5|0
1599734100000|2020-09-10 10:35:00|30012|29992|30013.8|29993.8|30014.5|29994.5|30002|29982|0
1599734400000|2020-09-10 10:40:00|30012|29992|30012|29992|30019.5|29999.5|30009.5|29989.5|0
1599734700000|2020-09-10 10:45:00|30009.5|29989.5|30018.8|29998.8|30019.5|29999.5|29999.5|29979.5|0
1599735000000|2020-09-10 10:50:00|30017|29997|30019.5|29999.5|30029.5|30009.5|30014.5|29994.5|0
1599735300000|2020-09-10 10:55:00|30018.8|29998.8|30024.5|30004.5|30027|30007|30002|29982|0
1599735600000|2020-09-10 11:00:00|30023.8|30003.8|30114.9|30094.9|30114.9|30094.9|30018.8|29998.8|70
1599735900000|2020-09-10 11:05:00|30114.2|30094.2|30091.7|30071.7|30116.7|30096.7|30091.7|30071.7|0
1599736200000|2020-09-10 11:10:00|30092.4|30072.4|30086.7|30066.7|30119.2|30099.2|30081.7|30061.7|4
1599736500000|2020-09-10 11:15:00|30081.7|30061.7|30089.2|30069.2|30091.7|30071.7|30074.2|30054.2|0
1599736800000|2020-09-10 11:20:00|30089.9|30069.9|30099.9|30079.9|30107.4|30087.4|30088.5|30068.5|0
1599737100000|2020-09-10 11:25:00|30102.4|30082.4|30119.2|30099.2|30127.4|30107.4|30102.4|30082.4|0
1599737400000|2020-09-10 11:30:00|30117.4|30097.4|30158.9|30138.9|30167.4|30147.4|30112.4|30092.4|10
1599737700000|2020-09-10 11:35:00|30159.6|30139.6|30134.9|30114.9|30159.6|30139.6|30128.1|30108.1|1
1599738000000|2020-09-10 11:40:00|30134.2|30114.2|30141.7|30121.7|30142.4|30122.4|30123.1|30103.1|0
1599738300000|2020-09-10 11:45:00|30139.9|30119.9|30157.4|30137.4|30164.9|30144.9|30139.9|30119.9|0
1599738600000|2020-09-10 11:50:00|30155.7|30135.7|30167.4|30147.4|30177.4|30157.4|30152.4|30132.4|0
1599738900000|2020-09-10 11:55:00|30169.9|30149.9|30167.5|30147.5|30177.5|30157.5|30162.4|30142.4|0
1599739200000|2020-09-10 12:00:00|30165|30145|30122.5|30102.5|30165|30145|30102.5|30082.5|0
1599739500000|2020-09-10 12:05:00|30125|30105|30107.5|30087.5|30137.5|30117.5|30107.5|30087.5|0
1599739800000|2020-09-10 12:10:00|30106|30086|30145|30125|30149.3|30129.3|30090|30070|0
1599740100000|2020-09-10 12:15:00|30147.5|30127.5|30167.5|30147.5|30167.5|30147.5|30132.5|30112.5|0
1599740400000|2020-09-10 12:20:00|30163.2|30143.2|30207.5|30187.5|30210.7|30190.7|30148.2|30128.2|0
1599740700000|2020-09-10 12:25:00|30212.5|30192.5|30195|30175|30213.9|30193.9|30187.5|30167.5|0
1599741000000|2020-09-10 12:30:00|30192.5|30172.5|30207.5|30187.5|30222.5|30202.5|30172.5|30152.5|0
1599741300000|2020-09-10 12:35:00|30210|30190|30207.5|30187.5|30228.2|30208.2|30192.5|30172.5|0
1599741600000|2020-09-10 12:40:00|30210|30190|30240|30220|30251.8|30231.8|30207.5|30187.5|0
1599741900000|2020-09-10 12:45:00|30237.5|30217.5|30307.5|30287.5|30320|30300|30237.5|30217.5|0
1599742200000|2020-09-10 12:50:00|30310|30290|30307.5|30287.5|30317.5|30297.5|30277.5|30257.5|0
1599742500000|2020-09-10 12:55:00|30302.5|30282.5|30302.5|30282.5|30305|30285|30267.5|30247.5|0
1599742800000|2020-09-10 13:00:00|30300|30280|30320|30300|30329.3|30309.3|30277.5|30257.5|0
1599743100000|2020-09-10 13:05:00|30319.3|30299.3|30397.5|30377.5|30407.5|30387.5|30302.5|30282.5|0
1599743400000|2020-09-10 13:10:00|30402.5|30382.5|30382.5|30362.5|30417.5|30397.5|30352.5|30332.5|0
1599743700000|2020-09-10 13:15:00|30383.3|30363.3|30416.8|30396.8|30451.8|30431.8|30383.3|30363.3|1
1599744000000|2020-09-10 13:20:00|30416.1|30396.1|30436.8|30416.8|30451.8|30431.8|30411.8|30391.8|0
1599744300000|2020-09-10 13:25:00|30441.8|30421.8|30461.8|30441.8|30476.8|30456.8|30441.8|30421.8|0
1599744600000|2020-09-10 13:30:00|30466.1|30446.1|30451.9|30431.9|30466.8|30446.8|30404.3|30384.3|0
1599744900000|2020-09-10 13:35:00|30449.4|30429.4|30429.4|30409.4|30466.9|30446.9|30421.9|30401.9|0
1599745200000|2020-09-10 13:40:00|30430.1|30410.1|30414.4|30394.4|30441.9|30421.9|30401.9|30381.9|0
1599745500000|2020-09-10 13:45:00|30416.9|30396.9|30471.9|30451.9|30474.4|30454.4|30404.4|30384.4|0
1599745800000|2020-09-10 13:50:00|30474.4|30454.4|30511.9|30491.9|30516.9|30496.9|30456.9|30436.9|0
1599746100000|2020-09-10 13:55:00|30508.7|30488.7|30473.7|30453.7|30511.9|30491.9|30464.4|30444.4|6
1599746400000|2020-09-10 14:00:00|30471.2|30451.2|30491.2|30471.2|30516.2|30496.2|30468.7|30448.7|0
1599746700000|2020-09-10 14:05:00|30488.7|30468.7|30501.9|30481.9|30504.4|30484.4|30471.2|30451.2|2
1599747000000|2020-09-10 14:10:00|30503.7|30483.7|30501.2|30481.2|30506.2|30486.2|30476.2|30456.2|0
1599747300000|2020-09-10 14:15:00|30501.9|30481.9|30506.2|30486.2|30524.1|30504.1|30501.9|30481.9|0
1599747600000|2020-09-10 14:20:00|30503.7|30483.7|30461.2|30441.2|30506.2|30486.2|30460.5|30440.5|0
1599747900000|2020-09-10 14:25:00|30459.4|30439.4|30426.2|30406.2|30459.4|30439.4|30421.2|30401.2|1
1599748200000|2020-09-10 14:30:00|30425.5|30405.5|30456.2|30436.2|30471.2|30451.2|30425.5|30405.5|0
1599748500000|2020-09-10 14:35:00|30458.7|30438.7|30421.2|30401.2|30458.7|30438.7|30421.2|30401.2|0
1599748800000|2020-09-10 14:40:00|30421.9|30401.9|30346.2|30326.2|30426.2|30406.2|30346.2|30326.2|0
1599749100000|2020-09-10 14:45:00|30346.9|30326.9|30221.2|30201.2|30366.2|30346.2|30221.2|30201.2|0
1599749400000|2020-09-10 14:50:00|30220.5|30200.5|30250.5|30230.5|30256.2|30236.2|30206.2|30186.2|0
1599749700000|2020-09-10 14:55:00|30249.1|30229.1|30124.1|30104.1|30258|30238|30111.6|30091.6|50
1599750000000|2020-09-10 15:00:00|30121.6|30101.6|30177|30157|30177|30157|29979.8|29959.8|65
1599750300000|2020-09-10 15:05:00|30175.2|30155.2|30202.7|30182.7|30217.7|30197.7|30150.9|30130.9|2
1599750600000|2020-09-10 15:10:00|30197.7|30177.7|30227.7|30207.7|30241.3|30221.3|30162|30142|0
1599750900000|2020-09-10 15:15:00|30229.5|30209.5|30145.2|30125.2|30230.2|30210.2|30120.9|30100.9|0
1599751200000|2020-09-10 15:20:00|30147.7|30127.7|30132.7|30112.7|30172.7|30152.7|30127.7|30107.7|7
1599751500000|2020-09-10 15:25:00|30130.2|30110.2|30103.4|30083.4|30142.7|30122.7|30098.4|30078.4|10
1599751800000|2020-09-10 15:30:00|30102.7|30082.7|30085.2|30065.2|30119.1|30099.1|30077.7|30057.7|0
1599752100000|2020-09-10 15:35:00|30085.9|30065.9|30092.7|30072.7|30122.7|30102.7|30084.1|30064.1|0
1599752400000|2020-09-10 15:40:00|30087.7|30067.7|30107.7|30087.7|30122.7|30102.7|30057.7|30037.7|0
1599752700000|2020-09-10 15:45:00|30106.3|30086.3|30087.7|30067.7|30107.7|30087.7|30060.9|30040.9|0
1599753000000|2020-09-10 15:50:00|30085.9|30065.9|30078.4|30058.4|30088.4|30068.4|30073.4|30053.4|0
1599753300000|2020-09-10 15:55:00|30077.7|30057.7|30037.7|30017.7|30078.4|30058.4|30032.7|30012.7|5
1599753600000|2020-09-10 16:00:00|30038.4|30018.4|30005.2|29985.2|30067.7|30047.7|29997.7|29977.7|0
1599753900000|2020-09-10 16:05:00|30007.7|29987.7|29982.8|29962.8|30027.7|30007.7|29982.8|29962.8|1
1599754200000|2020-09-10 16:10:00|29987.8|29967.8|29975.3|29955.3|30002.8|29982.8|29957.8|29937.8|0
1599754500000|2020-09-10 16:15:00|29972.8|29952.8|29967.1|29947.1|29990.3|29970.3|29962.1|29942.1|0
1599754800000|2020-09-10 16:20:00|29966.3|29946.3|29943.1|29923.1|29975.6|29955.6|29930.6|29910.6|14
1599755100000|2020-09-10 16:25:00|29945.6|29925.6|29991.4|29971.4|29991.4|29971.4|29945.6|29925.6|0
1599755400000|2020-09-10 16:30:00|29990.7|29970.7|30000|29980|30045.7|30025.7|29990.7|29970.7|13
1599755700000|2020-09-10 16:35:00|29999.2|29979.2|29930.7|29910.7|30000|29980|29922.5|29902.5|0
1599756000000|2020-09-10 16:40:00|29928.2|29908.2|29907.5|29887.5|29955.7|29935.7|29907.5|29887.5|1
1599756300000|2020-09-10 16:45:00|29905.7|29885.7|29895.7|29875.7|29928.2|29908.2|29890.7|29870.7|2
1599756600000|2020-09-10 16:50:00|29896.4|29876.4|29925.7|29905.7|29935.7|29915.7|29895.7|29875.7|0
1599756900000|2020-09-10 16:55:00|29930.7|29910.7|29970.7|29950.7|29970.7|29950.7|29925.7|29905.7|0
1599757200000|2020-09-10 17:00:00|29970|29950|30001.4|29981.4|30001.4|29981.4|29956.4|29936.4|6
1599757500000|2020-09-10 17:05:00|29998.9|29978.9|30002.1|29982.1|30006.4|29986.4|29991.4|29971.4|1
1599757800000|2020-09-10 17:10:00|30002.8|29982.8|29992.1|29972.1|30007.8|29987.8|29984.6|29964.6|0
1599758100000|2020-09-10 17:15:00|29992.8|29972.8|30017.1|29997.1|30022.1|30002.1|29992.8|29972.8|0
1599758400000|2020-09-10 17:20:00|30019.6|29999.6|30008.9|29988.9|30024.6|30004.6|30008.9|29988.9|0
1599758700000|2020-09-10 17:25:00|30009.6|29989.6|29987.1|29967.1|30012.1|29992.1|29987.1|29967.1|3
1599759000000|2020-09-10 17:30:00|29989.6|29969.6|29994.6|29974.6|30004.6|29984.6|29984.6|29964.6|0
1599759300000|2020-09-10 17:35:00|29995.4|29975.4|29987.2|29967.2|30002.1|29982.1|29987.2|29967.2|2
1599759600000|2020-09-10 17:40:00|29986.4|29966.4|29962.9|29942.9|30000.4|29980.4|29960.4|29940.4|0
1599759900000|2020-09-10 17:45:00|29962.2|29942.2|29942.9|29922.9|29977.9|29957.9|29930.4|29910.4|0
1599760200000|2020-09-10 17:50:00|29942.2|29922.2|29907.9|29887.9|29950.4|29930.4|29907.9|29887.9|0
1599760500000|2020-09-10 17:55:00|29912.2|29892.2|29910.8|29890.8|29927.2|29907.2|29907.9|29887.9|4
1599760800000|2020-09-10 18:00:00|29910.1|29890.1|29932.2|29912.2|29932.2|29912.2|29906.5|29886.5|1
1599761100000|2020-09-10 18:05:00|29931.5|29911.5|29897.2|29877.2|29932.2|29912.2|29897.2|29877.2|0
1599761400000|2020-09-10 18:10:00|29900.4|29880.4|29874|29854|29907.2|29887.2|29872.2|29852.2|1
1599761700000|2020-09-10 18:15:00|29875.4|29855.4|29824.7|29804.7|29877.2|29857.2|29822.2|29802.2|0
1599762000000|2020-09-10 18:20:00|29822.2|29802.2|29792.2|29772.2|29842.2|29822.2|29792.2|29772.2|0
1599762300000|2020-09-10 18:25:00|29795.8|29775.8|29687.2|29667.2|29819.7|29799.7|29687.2|29667.2|5
1599762600000|2020-09-10 18:30:00|29682.2|29662.2|29732.2|29712.2|29774.7|29754.7|29682.2|29662.2|0
1599762900000|2020-09-10 18:35:00|29731.5|29711.5|29722.2|29702.2|29747.2|29727.2|29712.2|29692.2|0
1599763200000|2020-09-10 18:40:00|29718.6|29698.6|29675.4|29655.4|29722.2|29702.2|29672.9|29652.9|0
1599763500000|2020-09-10 18:45:00|29674.7|29654.7|29730.4|29710.4|29737.9|29717.9|29673.6|29653.6|0
1599763800000|2020-09-10 18:50:00|29727.9|29707.9|29717.2|29697.2|29752.9|29732.9|29714.7|29694.7|0
1599764100000|2020-09-10 18:55:00|29717.9|29697.9|29781.2|29761.2|29781.2|29761.2|29717.9|29697.9|42
1599764400000|2020-09-10 19:00:00|29778.7|29758.7|29716.9|29696.9|29783.7|29763.7|29714.4|29694.4|2
1599764700000|2020-09-10 19:05:00|29716.2|29696.2|29698.7|29678.7|29739.4|29719.4|29694.4|29674.4|0
1599765000000|2020-09-10 19:10:00|29696.9|29676.9|29698.7|29678.7|29702.6|29682.6|29674.4|29654.4|0
1599765300000|2020-09-10 19:15:00|29698|29678|29631.9|29611.9|29704.4|29684.4|29631.9|29611.9|0
1599765600000|2020-09-10 19:20:00|29632.6|29612.6|29604.4|29584.4|29651.9|29631.9|29601.9|29581.9|2
1599765900000|2020-09-10 19:25:00|29601.9|29581.9|29572.6|29552.6|29604.4|29584.4|29539.4|29519.4|0
1599766200000|2020-09-10 19:30:00|29573.3|29553.3|29610.1|29590.1|29620.1|29600.1|29560.1|29540.1|1
1599766500000|2020-09-10 19:35:00|29610.8|29590.8|29610.1|29590.1|29620.8|29600.8|29585.1|29565.1|0
1599766800000|2020-09-10 19:40:00|29609.4|29589.4|29640.1|29620.1|29652.6|29632.6|29597.6|29577.6|0
1599767100000|2020-09-10 19:45:00|29643.3|29623.3|29625.1|29605.1|29665.1|29645.1|29619.4|29599.4|0
1599767400000|2020-09-10 19:50:00|29624|29604|29674.4|29654.4|29678.3|29658.3|29617.6|29597.6|0
1599767700000|2020-09-10 19:55:00|29676.9|29656.9|29654|29634|29697.6|29677.6|29648.3|29628.3|0
1599768000000|2020-09-10 20:00:00|29655.8|29635.8|29665.1|29645.1|29675.1|29655.1|29647.6|29627.6|1
1599768300000|2020-09-10 20:05:00|29662.6|29642.6|29675.1|29655.1|29680.1|29660.1|29662.6|29642.6|0
1599768600000|2020-09-10 20:10:00|29675.8|29655.8|29687.6|29667.6|29690.1|29670.1|29672.6|29652.6|0
1599768900000|2020-09-10 20:15:00|29688.4|29668.4|29690.2|29670.2|29690.2|29670.2|29685.2|29665.2|0
1599769200000|2020-09-10 20:20:00|29690.9|29670.9|29703.8|29683.8|29703.8|29683.8|29690.2|29670.2|0
1599769500000|2020-09-10 20:25:00|29700.2|29680.2|29687.7|29667.7|29700.2|29680.2|29685.2|29665.2|0
1599769800000|2020-09-10 20:30:00|29685.2|29665.2|29705.2|29685.2|29705.2|29685.2|29685.2|29665.2|0
1599770100000|2020-09-10 20:35:00|29707.7|29687.7|29705.2|29685.2|29710.2|29690.2|29700.2|29680.2|0
1599770400000|2020-09-10 20:40:00|29707.7|29687.7|29705.2|29685.2|29713.4|29693.4|29700.2|29680.2|0
1599770700000|2020-09-10 20:45:00|29704.5|29684.5|29700.2|29680.2|29708.4|29688.4|29700.2|29680.2|0
1599771000000|2020-09-10 20:50:00|29698.1|29678.1|29696.6|29676.6|29699.1|29679.1|29686.3|29666.3|3
1599771300000|2020-09-10 20:55:00|29697.3|29677.3|29717.7|29697.7|29720.2|29700.2|29696.6|29676.6|0
1599775200000|2020-09-10 22:00:00|29710.6|29690.6|29771|29751|29776|29756|29710.6|29690.6|0
1599775500000|2020-09-10 22:05:00|29770.3|29750.3|29773.5|29753.5|29776|29756|29766|29746|0
1599775800000|2020-09-10 22:10:00|29775.3|29755.3|29766|29746|29776|29756|29753.5|29733.5|0
1599776100000|2020-09-10 22:15:00|29766.7|29746.7|29766|29746|29773.5|29753.5|29766|29746|0
1599776400000|2020-09-10 22:20:00|29768.5|29748.5|29758.5|29738.5|29768.5|29748.5|29743.5|29723.5|0
1599776700000|2020-09-10 22:25:00|29757.8|29737.8|29766|29746|29766|29746|29753.5|29733.5|0
1599777000000|2020-09-10 22:30:00|29768.5|29748.5|29786|29766|29786|29766|29768.5|29748.5|0
1599777300000|2020-09-10 22:35:00|29783.5|29763.5|29781|29761|29783.5|29763.5|29768.5|29748.5|0
1599777600000|2020-09-10 22:40:00|29783.5|29763.5|29809.2|29789.2|29809.2|29789.2|29783.5|29763.5|0
1599777900000|2020-09-10 22:45:00|29808.5|29788.5|29811|29791|29811|29791|29806|29786|0
1599778200000|2020-09-10 22:50:00|29806|29786|29808.5|29788.5|29811|29791|29806|29786|0
1599778500000|2020-09-10 22:55:00|29806|29786|29806|29786|29811|29791|29806|29786|0
1599778800000|2020-09-10 23:00:00|29804.6|29784.6|29793.5|29773.5|29804.6|29784.6|29786|29766|0
1599779100000|2020-09-10 23:05:00|29794.2|29774.2|29788.5|29768.5|29796|29776|29788.5|29768.5|0
1599779400000|2020-09-10 23:10:00|29790.3|29770.3|29791|29771|29796|29776|29786|29766|0
1599779700000|2020-09-10 23:15:00|29790.3|29770.3|29803.6|29783.6|29803.6|29783.6|29788.5|29768.5|0
1599780000000|2020-09-10 23:20:00|29802.9|29782.9|29787.4|29767.4|29806.1|29786.1|29787.4|29767.4|0
1599780300000|2020-09-10 23:25:00|29789.9|29769.9|29782.5|29762.5|29792.4|29772.4|29777.5|29757.5|0
1599780600000|2020-09-10 23:30:00|29783.1|29763.1|29797.5|29777.5|29805|29785|29783.1|29763.1|0
1599780900000|2020-09-10 23:35:00|29802.5|29782.5|29777.5|29757.5|29807.5|29787.5|29776.8|29756.8|2
1599781200000|2020-09-10 23:40:00|29776.1|29756.1|29752.5|29732.5|29776.1|29756.1|29752.5|29732.5|0
1599781500000|2020-09-10 23:45:00|29751.8|29731.8|29752.5|29732.5|29757.5|29737.5|29747.5|29727.5|0
1599781800000|2020-09-10 23:50:00|29751.1|29731.1|29722.5|29702.5|29752.5|29732.5|29722.5|29702.5|0
1599782100000|2020-09-10 23:55:00|29720.7|29700.7|29742.5|29722.5|29747.5|29727.5|29720.7|29700.7|0
1599782400000|2020-09-11 00:00:00|29747.5|29727.5|29752.5|29732.5|29782.5|29762.5|29738.2|29718.2|0
1599782700000|2020-09-11 00:05:00|29747.5|29727.5|29732.5|29712.5|29765|29745|29731.8|29711.8|0
1599783000000|2020-09-11 00:10:00|29730|29710|29737.5|29717.5|29740|29720|29712.5|29692.5|0
1599783300000|2020-09-11 00:15:00|29740|29720|29752.5|29732.5|29757.5|29737.5|29740|29720|0
1599783600000|2020-09-11 00:20:00|29753.9|29733.9|29762.5|29742.5|29780|29760|29753.9|29733.9|0
1599783900000|2020-09-11 00:25:00|29763.2|29743.2|29773.2|29753.2|29785.7|29765.7|29757.5|29737.5|11
1599784200000|2020-09-11 00:30:00|29772.5|29752.5|29793.2|29773.2|29795.7|29775.7|29772.5|29752.5|11
1599784500000|2020-09-11 00:35:00|29792.5|29772.5|29793.2|29773.2|29793.2|29773.2|29783.2|29763.2|0
1599784800000|2020-09-11 00:40:00|29795.7|29775.7|29800.7|29780.7|29803.2|29783.2|29790.7|29770.7|0
1599785100000|2020-09-11 00:45:00|29801.4|29781.4|29813.9|29793.9|29818.9|29798.9|29798.2|29778.2|0
1599785400000|2020-09-11 00:50:00|29814.6|29794.6|29808.2|29788.2|29821.4|29801.4|29801.4|29781.4|0
1599785700000|2020-09-11 00:55:00|29808.9|29788.9|29808.9|29788.9|29811.4|29791.4|29798.9|29778.9|0
1599786000000|2020-09-11 01:00:00|29809.6|29789.6|29938.9|29918.9|29938.9|29918.9|29809.6|29789.6|0
1599786300000|2020-09-11 01:05:00|29937.6|29917.6|29951.4|29931.4|29951.4|29931.4|29913.9|29893.9|0
1599786600000|2020-09-11 01:10:00|29953.9|29933.9|29973.9|29953.9|29978.9|29958.9|29928.9|29908.9|0
1599786900000|2020-09-11 01:15:00|29978.9|29958.9|29974|29954|29983.9|29963.9|29953.9|29933.9|0
1599787200000|2020-09-11 01:20:00|29971.5|29951.5|29974|29954|29984|29964|29961.5|29941.5|0
1599787500000|2020-09-11 01:25:00|29971.5|29951.5|29961.5|29941.5|29976.5|29956.5|29955.8|29935.8|1
1599787800000|2020-09-11 01:30:00|29964|29944|29966.5|29946.5|29979|29959|29939|29919|0
1599788100000|2020-09-11 01:35:00|29969|29949|29959|29939|29976.5|29956.5|29949|29929|0
1599788400000|2020-09-11 01:40:00|29956.5|29936.5|29939|29919|29964|29944|29939|29919|0
1599788700000|2020-09-11 01:45:00|29936.5|29916.5|29914|29894|29944|29924|29905.8|29885.8|0
1599789000000|2020-09-11 01:50:00|29916.5|29896.5|29909|29889|29921.5|29901.5|29904|29884|0
1599789300000|2020-09-11 01:55:00|29908.3|29888.3|29924|29904|29934|29914|29905.4|29885.4|0
1599789600000|2020-09-11 02:00:00|29925.8|29905.8|29899|29879|29929|29909|29899|29879|1
1599789900000|2020-09-11 02:05:00|29901.5|29881.5|29936.5|29916.5|29936.5|29916.5|29901.5|29881.5|0
1599790200000|2020-09-11 02:10:00|29934|29914|29921.5|29901.5|29944|29924|29919|29899|0
1599790500000|2020-09-11 02:15:00|29919|29899|29894|29874|29924|29904|29890.8|29870.8|0
1599790800000|2020-09-11 02:20:00|29893.3|29873.3|29874.7|29854.7|29894|29874|29874|29854|0
1599791100000|2020-09-11 02:25:00|29876.5|29856.5|29879|29859|29885.4|29865.4|29871.5|29851.5|0
1599791400000|2020-09-11 02:30:00|29880.4|29860.4|29906.5|29886.5|29909|29889|29880.4|29860.4|0
1599791700000|2020-09-11 02:35:00|29904|29884|29894|29874|29914|29894|29889|29869|0
1599792000000|2020-09-11 02:40:00|29896.5|29876.5|29924|29904|29929|29909|29894|29874|0
1599792300000|2020-09-11 02:45:00|29921.5|29901.5|29909|29889|29921.5|29901.5|29896.5|29876.5|0
1599792600000|2020-09-11 02:50:00|29908.3|29888.3|29899|29879|29919|29899|29899|29879|0
1599792900000|2020-09-11 02:55:00|29896.5|29876.5|29899|29879|29899|29879|29884|29864|0
1599793200000|2020-09-11 03:00:00|29894|29874|29904.7|29884.7|29919.1|29899.1|29884|29864|0
1599793500000|2020-09-11 03:05:00|29906.6|29886.6|29909.1|29889.1|29914.7|29894.7|29899.1|29879.1|0
1599793800000|2020-09-11 03:10:00|29911.6|29891.6|29914.1|29894.1|29916.6|29896.6|29906.6|29886.6|0
1599794100000|2020-09-11 03:15:00|29915.4|29895.4|29934.1|29914.1|29936.6|29916.6|29914.1|29894.1|0
1599794400000|2020-09-11 03:20:00|29934.8|29914.8|29954.1|29934.1|29964.1|29944.1|29934.8|29914.8|0
1599794700000|2020-09-11 03:25:00|29951.6|29931.6|29945.9|29925.9|29954.1|29934.1|29939.1|29919.1|0
1599795000000|2020-09-11 03:30:00|29944.1|29924.1|29956.6|29936.6|29959.1|29939.1|29944.1|29924.1|0
1599795300000|2020-09-11 03:35:00|29959.1|29939.1|29944.1|29924.1|29964.1|29944.1|29944.1|29924.1|0
1599795600000|2020-09-11 03:40:00|29943.4|29923.4|29941.6|29921.6|29943.4|29923.4|29934.1|29914.1|0
1599795900000|2020-09-11 03:45:00|29940.9|29920.9|29939.1|29919.1|29944.1|29924.1|29936.6|29916.6|0
1599796200000|2020-09-11 03:50:00|29944.1|29924.1|29939.1|29919.1|29944.1|29924.1|29939.1|29919.1|0
1599796500000|2020-09-11 03:55:00|29942.3|29922.3|29938.4|29918.4|29949.1|29929.1|29935.9|29915.9|0
1599796800000|2020-09-11 04:00:00|29939.1|29919.1|29955.9|29935.9|29964.1|29944.1|29939.1|29919.1|0
1599797100000|2020-09-11 04:05:00|29955.2|29935.2|29944.1|29924.1|29955.9|29935.9|29944.1|29924.1|0
1599797400000|2020-09-11 04:10:00|29944.8|29924.8|29936.6|29916.6|29945.9|29925.9|29934.1|29914.1|0
1599797700000|2020-09-11 04:15:00|29937.3|29917.3|29939.1|29919.1|29944.1|29924.1|29936.6|29916.6|0
1599798000000|2020-09-11 04:20:00|29940.5|29920.5|29944.1|29924.1|29946.6|29926.6|29939.1|29919.1|0
1599798300000|2020-09-11 04:25:00|29945.9|29925.9|29951.6|29931.6|29951.6|29931.6|29944.1|29924.1|0
1599798600000|2020-09-11 04:30:00|29950.9|29930.9|29921.6|29901.6|29951.6|29931.6|29919.1|29899.1|0
1599798900000|2020-09-11 04:35:00|29919.1|29899.1|29914.1|29894.1|29924.1|29904.1|29914.1|29894.1|0
1599799200000|2020-09-11 04:40:00|29911.6|29891.6|29926.7|29906.7|29926.7|29906.7|29911.6|29891.6|0
1599799500000|2020-09-11 04:45:00|29928.5|29908.5|29934.2|29914.2|29934.2|29914.2|29928.5|29908.5|0
1599799800000|2020-09-11 04:50:00|29933.5|29913.5|29934.2|29914.2|29934.2|29914.2|29931.7|29911.7|0
1599800100000|2020-09-11 04:55:00|29929.2|29909.2|29926.7|29906.7|29934.2|29914.2|29926.7|29906.7|0
1599800400000|2020-09-11 05:00:00|29924.2|29904.2|29934.2|29914.2|29934.2|29914.2|29919.2|29899.2|0
1599800700000|2020-09-11 05:05:00|29934.9|29914.9|29944.2|29924.2|29944.2|29924.2|29934.2|29914.2|0
1599801000000|2020-09-11 05:10:00|29943.5|29923.5|29936.7|29916.7|29946.7|29926.7|29931|29911|0
1599801300000|2020-09-11 05:15:00|29939.2|29919.2|29944.2|29924.2|29949.2|29929.2|29939.2|29919.2|0
1599801600000|2020-09-11 05:20:00|29949.2|29929.2|29944.2|29924.2|29949.2|29929.2|29939.2|29919.2|0
1599801900000|2020-09-11 05:25:00|29946.7|29926.7|29964.2|29944.2|29964.9|29944.9|29946.7|29926.7|0
1599802200000|2020-09-11 05:30:00|29969.2|29949.2|29994.2|29974.2|29996.7|29976.7|29964.2|29944.2|0
1599802500000|2020-09-11 05:35:00|29994.9|29974.9|30034.2|30014.2|30059.2|30039.2|29994.9|29974.9|0
1599802800000|2020-09-11 05:40:00|30033.5|30013.5|30061.7|30041.7|30064.2|30044.2|30029.2|30009.2|0
1599803100000|2020-09-11 05:45:00|30059.2|30039.2|30059.2|30039.2|30064.2|30044.2|30049.2|30029.2|0
1599803400000|2020-09-11 05:50:00|30059.9|30039.9|30064.2|30044.2|30074.9|30054.9|30058.5|30038.5|0
1599803700000|2020-09-11 05:55:00|30062.4|30042.4|30049.2|30029.2|30062.4|30042.4|30044.2|30024.2|0
1599804000000|2020-09-11 06:00:00|30046.7|30026.7|30029.2|30009.2|30049.2|30029.2|30024.2|30004.2|0
1599804300000|2020-09-11 06:05:00|30026.7|30006.7|30071.7|30051.7|30071.7|30051.7|30024.2|30004.2|0
1599804600000|2020-09-11 06:10:00|30071|30051|30064.2|30044.2|30079.2|30059.2|30059.2|30039.2|0
1599804900000|2020-09-11 06:15:00|30063.6|30043.6|30099.2|30079.2|30106.7|30086.7|30059.2|30039.2|0
1599805200000|2020-09-11 06:20:00|30096.7|30076.7|30074.2|30054.2|30104.2|30084.2|30073.6|30053.6|0
1599805500000|2020-09-11 06:25:00|30071.7|30051.7|30074.3|30054.3|30101.7|30081.7|30064.3|30044.3|0
1599805800000|2020-09-11 06:30:00|30071.8|30051.8|30081.8|30061.8|30094.3|30074.3|30069.3|30049.3|0
1599806100000|2020-09-11 06:35:00|30081.1|30061.1|30089.9|30069.9|30094.3|30074.3|30079.3|30059.3|0
1599806400000|2020-09-11 06:40:00|30091.8|30071.8|30089.3|30069.3|30094.3|30074.3|30054.3|30034.3|0
1599806700000|2020-09-11 06:45:00|30086.8|30066.8|30094.3|30074.3|30124.3|30104.3|30086.8|30066.8|0
1599807000000|2020-09-11 06:50:00|30091.8|30071.8|30109.3|30089.3|30114.3|30094.3|30089.3|30069.3|0
1599807300000|2020-09-11 06:55:00|30106.8|30086.8|30091.8|30071.8|30109.3|30089.3|30079.3|30059.3|0
1599807600000|2020-09-11 07:00:00|30092.5|30072.5|30064.3|30044.3|30101.8|30081.8|30049.3|30029.3|0
1599807900000|2020-09-11 07:05:00|30069.3|30049.3|30089.3|30069.3|30104.3|30084.3|30069.3|30049.3|0
1599808200000|2020-09-11 07:10:00|30086.8|30066.8|30115|30095|30117.5|30097.5|30084.3|30064.3|0
1599808500000|2020-09-11 07:15:00|30116.8|30096.8|30158.6|30138.6|30163.6|30143.6|30094.3|30074.3|0
1599808800000|2020-09-11 07:20:00|30159.3|30139.3|30194.3|30174.3|30194.3|30174.3|30156.8|30136.8|0
1599809100000|2020-09-11 07:25:00|30193.6|30173.6|30204.3|30184.3|30229.3|30209.3|30186.8|30166.8|0
1599809400000|2020-09-11 07:30:00|30206.8|30186.8|30189.3|30169.3|30221.8|30201.8|30189.3|30169.3|0
1599809700000|2020-09-11 07:35:00|30184.3|30164.3|30175|30155|30191.8|30171.8|30174.3|30154.3|0
1599810000000|2020-09-11 07:40:00|30176.8|30156.8|30171.8|30151.8|30199.3|30179.3|30160|30140|0
1599810300000|2020-09-11 07:45:00|30170|30150|30149.3|30129.3|30184.3|30164.3|30149.3|30129.3|0
1599810600000|2020-09-11 07:50:00|30148|30128|30143.7|30123.7|30154.3|30134.3|30136.8|30116.8|0
1599810900000|2020-09-11 07:55:00|30141.8|30121.8|30139.3|30119.3|30141.8|30121.8|30119.3|30099.3|0
1599811200000|2020-09-11 08:00:00|30144.3|30124.3|30329.3|30309.3|30334.3|30314.3|30139.3|30119.3|0
1599811500000|2020-09-11 08:05:00|30330|30310|30369.3|30349.3|30385|30365|30290.5|30270.5|0
1599811800000|2020-09-11 08:10:00|30367.5|30347.5|30391.9|30371.9|30399.4|30379.4|30364.3|30344.3|0
1599812100000|2020-09-11 08:15:00|30392.5|30372.5|30346.9|30326.9|30396.9|30376.9|30331.9|30311.9|0
1599812400000|2020-09-11 08:20:00|30349.4|30329.4|30329.4|30309.4|30359.4|30339.4|30307.5|30287.5|0
1599812700000|2020-09-11 08:25:00|30330|30310|30294.4|30274.4|30331.9|30311.9|30278.7|30258.7|0
1599813000000|2020-09-11 08:30:00|30291.9|30271.9|30329.4|30309.4|30332.6|30312.6|30291.9|30271.9|0
1599813300000|2020-09-11 08:35:00|30330.1|30310.1|30331.9|30311.9|30354.4|30334.4|30329.4|30309.4|0
1599813600000|2020-09-11 08:40:00|30333.2|30313.2|30357.6|30337.6|30364.4|30344.4|30333.2|30313.2|0
1599813900000|2020-09-11 08:45:00|30359.4|30339.4|30331.9|30311.9|30364.4|30344.4|30324.4|30304.4|0
1599814200000|2020-09-11 08:50:00|30332.6|30312.6|30314.4|30294.4|30342.6|30322.6|30309.4|30289.4|0
1599814500000|2020-09-11 08:55:00|30315.1|30295.1|30304.4|30284.4|30321.9|30301.9|30284.4|30264.4|0
1599814800000|2020-09-11 09:00:00|30306.9|30286.9|30319.4|30299.4|30323.7|30303.7|30306.9|30286.9|0
1599815100000|2020-09-11 09:05:00|30318|30298|30339.4|30319.4|30354.4|30334.4|30314.4|30294.4|0
1599815400000|2020-09-11 09:10:00|30335.1|30315.1|30334.4|30314.4|30344.4|30324.4|30329.4|30309.4|0
1599815700000|2020-09-11 09:15:00|30329.4|30309.4|30321.9|30301.9|30336.9|30316.9|30298.7|30278.7|0
1599816000000|2020-09-11 09:20:00|30324.4|30304.4|30319.4|30299.4|30324.4|30304.4|30306.2|30286.2|0
1599816300000|2020-09-11 09:25:00|30321.9|30301.9|30347.6|30327.6|30350.1|30330.1|30321.9|30301.9|0
1599816600000|2020-09-11 09:30:00|30350.1|30330.1|30336.9|30316.9|30364.4|30344.4|30324.4|30304.4|0
1599816900000|2020-09-11 09:35:00|30337.6|30317.6|30359.4|30339.4|30359.4|30339.4|30334.4|30314.4|0
1599817200000|2020-09-11 09:40:00|30360.1|30340.1|30354.4|30334.4|30374.4|30354.4|30349.4|30329.4|2
1599817500000|2020-09-11 09:45:00|30356.9|30336.9|30354.4|30334.4|30364.4|30344.4|30349.4|30329.4|0
1599817800000|2020-09-11 09:50:00|30359.4|30339.4|30357|30337|30366.9|30346.9|30349.4|30329.4|0
1599818100000|2020-09-11 09:55:00|30358.8|30338.8|30380.1|30360.1|30380.1|30360.1|30349.5|30329.5|5
1599818400000|2020-09-11 10:00:00|30382.6|30362.6|30342|30322|30385.1|30365.1|30337.6|30317.6|0
1599818700000|2020-09-11 10:05:00|30344.5|30324.5|30345.1|30325.1|30355.1|30335.1|30342|30322|1
1599819000000|2020-09-11 10:10:00|30347.6|30327.6|30325.1|30305.1|30350.1|30330.1|30325.1|30305.1|0
1599819300000|2020-09-11 10:15:00|30324.5|30304.5|30340.2|30320.2|30345.2|30325.2|30320.1|30300.1|0
1599819600000|2020-09-11 10:20:00|30342.7|30322.7|30350.2|30330.2|30360.2|30340.2|30342.7|30322.7|0
1599819900000|2020-09-11 10:25:00|30355.2|30335.2|30352.7|30332.7|30358.3|30338.3|30340.2|30320.2|0
1599820200000|2020-09-11 10:30:00|30355.2|30335.2|30380.2|30360.2|30380.2|30360.2|30350.2|30330.2|0
1599820500000|2020-09-11 10:35:00|30380.8|30360.8|30422.7|30402.7|30425.2|30405.2|30380.2|30360.2|2
1599820800000|2020-09-11 10:40:00|30422|30402|30410.2|30390.2|30422|30402|30405.2|30385.2|0
1599821100000|2020-09-11 10:45:00|30415.2|30395.2|30382|30362|30420.2|30400.2|30372.7|30352.7|0
1599821400000|2020-09-11 10:50:00|30382.7|30362.7|30375.2|30355.2|30385.2|30365.2|30370.2|30350.2|0
1599821700000|2020-09-11 10:55:00|30377|30357|30380.2|30360.2|30380.2|30360.2|30367.7|30347.7|1
1599822000000|2020-09-11 11:00:00|30382.7|30362.7|30370.2|30350.2|30387.7|30367.7|30365.2|30345.2|0
1599822300000|2020-09-11 11:05:00|30370.9|30350.9|30395.2|30375.2|30395.2|30375.2|30367.7|30347.7|0
1599822600000|2020-09-11 11:10:00|30395.9|30375.9|30402.7|30382.7|30415.9|30395.9|30395.9|30375.9|0
1599822900000|2020-09-11 11:15:00|30403.4|30383.4|30382.7|30362.7|30405.2|30385.2|30380.2|30360.2|0
1599823200000|2020-09-11 11:20:00|30384.5|30364.5|30390.2|30370.2|30400.2|30380.2|30380.2|30360.2|0
1599823500000|2020-09-11 11:25:00|30390.9|30370.9|30390.2|30370.2|30400.2|30380.2|30375.2|30355.2|0
1599823800000|2020-09-11 11:30:00|30390.9|30370.9|30370.2|30350.2|30400.2|30380.2|30357|30337|5
1599824100000|2020-09-11 11:35:00|30370.9|30350.9|30385.2|30365.2|30385.2|30365.2|30370.2|30350.2|2
1599824400000|2020-09-11 11:40:00|30385.9|30365.9|30385.2|30365.2|30395.2|30375.2|30375.2|30355.2|0
1599824700000|2020-09-11 11:45:00|30387.7|30367.7|30370.2|30350.2|30390.2|30370.2|30370.2|30350.2|2
1599825000000|2020-09-11 11:50:00|30370.9|30350.9|30370.2|30350.2|30375.2|30355.2|30360.2|30340.2|0
1599825300000|2020-09-11 11:55:00|30368.9|30348.9|30350.2|30330.2|30370.2|30350.2|30350.2|30330.2|2
1599825600000|2020-09-11 12:00:00|30350.9|30330.9|30365.3|30345.3|30375.2|30355.2|30350.9|30330.9|0
1599825900000|2020-09-11 12:05:00|30367.8|30347.8|30365.3|30345.3|30377.1|30357.1|30365.3|30345.3|0
1599826200000|2020-09-11 12:10:00|30360.3|30340.3|30365.3|30345.3|30370.3|30350.3|30332.1|30312.1|0
1599826500000|2020-09-11 12:15:00|30367.8|30347.8|30380.9|30360.9|30385.9|30365.9|30365.3|30345.3|0
1599826800000|2020-09-11 12:20:00|30381.6|30361.6|30373.4|30353.4|30400.3|30380.3|30373.4|30353.4|0
1599827100000|2020-09-11 12:25:00|30375.9|30355.9|30335.9|30315.9|30375.9|30355.9|30335.9|30315.9|2
1599827400000|2020-09-11 12:30:00|30333.4|30313.4|30301|30281|30335.9|30315.9|30301|30281|2
1599827700000|2020-09-11 12:35:00|30304.1|30284.1|30316|30296|30321|30301|30281|30261|0
1599828000000|2020-09-11 12:40:00|30321|30301|30281|30261|30321|30301|30276|30256|0
1599828300000|2020-09-11 12:45:00|30283.5|30263.5|30263.5|30243.5|30286|30266|30256|30236|0
1599828600000|2020-09-11 12:50:00|30261|30241|30276|30256|30276.6|30256.6|30261|30241|0
1599828900000|2020-09-11 12:55:00|30271.6|30251.6|30261|30241|30274.8|30254.8|30251|30231|0
1599829200000|2020-09-11 13:00:00|30256|30236|30221|30201|30256|30236|30211|30191|0
1599829500000|2020-09-11 13:05:00|30226|30206|30220.3|30200.3|30271|30251|30218.5|30198.5|0
1599829800000|2020-09-11 13:10:00|30218.5|30198.5|30201|30181|30241|30221|30201|30181|0
1599830100000|2020-09-11 13:15:00|30206|30186|30236|30216|30236|30216|30191.7|30171.7|0
1599830400000|2020-09-11 13:20:00|30232.3|30212.3|30256|30236|30261|30241|30223.5|30203.5|0
1599830700000|2020-09-11 13:25:00|30258.5|30238.5|30286|30266|30293.5|30273.5|30257.8|30237.8|0
1599831000000|2020-09-11 13:30:00|30288.5|30268.5|30206|30186|30293.5|30273.5|30206|30186|0
1599831300000|2020-09-11 13:35:00|30210.3|30190.3|30231|30211|30241|30221|30181|30161|0
1599831600000|2020-09-11 13:40:00|30233.5|30213.5|30246.7|30226.7|30258.5|30238.5|30216|30196|0
1599831900000|2020-09-11 13:45:00|30249.7|30229.7|30290.3|30270.3|30291|30271|30246|30226|2
1599832200000|2020-09-11 13:50:00|30292.8|30272.8|30264.7|30244.7|30295.4|30275.4|30260.4|30240.4|0
1599832500000|2020-09-11 13:55:00|30265.4|30245.4|30225.4|30205.4|30265.4|30245.4|30211|30191|0
1599832800000|2020-09-11 14:00:00|30224.7|30204.7|30252.9|30232.9|30260.4|30240.4|30215.4|30195.4|0
1599833100000|2020-09-11 14:05:00|30250.4|30230.4|30270.4|30250.4|30291|30271|30245.4|30225.4|10
1599833400000|2020-09-11 14:10:00|30272.9|30252.9|30290.4|30270.4|30297.9|30277.9|30227.2|30207.2|0
1599833700000|2020-09-11 14:15:00|30287.9|30267.9|30345.4|30325.4|30345.4|30325.4|30275.4|30255.4|0
1599834000000|2020-09-11 14:20:00|30350.4|30330.4|30401.1|30381.1|30417.9|30397.9|30350.4|30330.4|6
1599834300000|2020-09-11 14:25:00|30399.7|30379.7|30382.2|30362.2|30423.6|30403.6|30355.4|30335.4|1
1599834600000|2020-09-11 14:30:00|30383.6|30363.6|30389.7|30369.7|30429.7|30409.7|30372.9|30352.9|0
1599834900000|2020-09-11 14:35:00|30389.1|30369.1|30374.7|30354.7|30419.7|30399.7|30369.7|30349.7|1
1599835200000|2020-09-11 14:40:00|30374.1|30354.1|30439.7|30419.7|30444.7|30424.7|30369.7|30349.7|0
1599835500000|2020-09-11 14:45:00|30442.2|30422.2|30486.1|30466.1|30486.1|30466.1|30439.7|30419.7|0
1599835800000|2020-09-11 14:50:00|30487.9|30467.9|30479.7|30459.7|30504.7|30484.7|30459.7|30439.7|0
1599836100000|2020-09-11 14:55:00|30478.4|30458.4|30459.7|30439.7|30497.2|30477.2|30449.7|30429.7|0
1599836400000|2020-09-11 15:00:00|30462.2|30442.2|30497.3|30477.3|30504.8|30484.8|30462.2|30442.2|2
1599836700000|2020-09-11 15:05:00|30497.9|30477.9|30494.8|30474.8|30514.8|30494.8|30474.8|30454.8|0
1599837000000|2020-09-11 15:10:00|30499.8|30479.8|30442.3|30422.3|30505.4|30485.4|30429.8|30409.8|0
1599837300000|2020-09-11 15:15:00|30441.6|30421.6|30434.1|30414.1|30444.8|30424.8|30399.1|30379.1|0
1599837600000|2020-09-11 15:20:00|30432.3|30412.3|30404.8|30384.8|30439.8|30419.8|30392.3|30372.3|1
1599837900000|2020-09-11 15:25:00|30402.3|30382.3|30414.8|30394.8|30419.8|30399.8|30394.8|30374.8|0
1599838200000|2020-09-11 15:30:00|30412.3|30392.3|30402.9|30382.9|30412.3|30392.3|30379.8|30359.8|0
1599838500000|2020-09-11 15:35:00|30402.3|30382.3|30419.8|30399.8|30424.8|30404.8|30392.3|30372.3|0
1599838800000|2020-09-11 15:40:00|30418.4|30398.4|30420.5|30400.5|30433|30413|30414.8|30394.8|4
1599839100000|2020-09-11 15:45:00|30421.1|30401.1|30435.5|30415.5|30445.5|30425.5|30420.5|30400.5|0
1599839400000|2020-09-11 15:50:00|30438|30418|30470.5|30450.5|30479.8|30459.8|30435.5|30415.5|0
1599839700000|2020-09-11 15:55:00|30473|30453|30463|30443|30475.5|30455.5|30448|30428|0
1599840000000|2020-09-11 16:00:00|30462.3|30442.3|30480.5|30460.5|30490.5|30470.5|30453|30433|0
1599840300000|2020-09-11 16:05:00|30483|30463|30470.5|30450.5|30485.5|30465.5|30470.5|30450.5|0
1599840600000|2020-09-11 16:10:00|30474.8|30454.8|30490.5|30470.5|30496.2|30476.2|30460.5|30440.5|0
1599840900000|2020-09-11 16:15:00|30491.8|30471.8|30491.2|30471.2|30500.5|30480.5|30480.5|30460.5|2
1599841200000|2020-09-11 16:20:00|30491.8|30471.8|30482.5|30462.5|30501.8|30481.8|30477.5|30457.5|41
1599841500000|2020-09-11 16:25:00|30480|30460|30463.2|30443.2|30480|30460|30462.5|30442.5|17
1599841800000|2020-09-11 16:30:00|30460.7|30440.7|30438.3|30418.3|30460.7|30440.7|30438.3|30418.3|15
1599842100000|2020-09-11 16:35:00|30437.7|30417.7|30413.3|30393.3|30445.8|30425.8|30410.8|30390.8|0
1599842400000|2020-09-11 16:40:00|30410.8|30390.8|30396.5|30376.5|30410.8|30390.8|30390.8|30370.8|8
1599842700000|2020-09-11 16:45:00|30394.7|30374.7|30394.7|30374.7|30411.5|30391.5|30386.5|30366.5|0
1599843000000|2020-09-11 16:50:00|30392.2|30372.2|30422.2|30402.2|30427.2|30407.2|30389|30369|0
1599843300000|2020-09-11 16:55:00|30427.2|30407.2|30382.2|30362.2|30429.7|30409.7|30362.2|30342.2|3
1599843600000|2020-09-11 17:00:00|30377.2|30357.2|30350.2|30330.2|30387.2|30367.2|30350.2|30330.2|3
1599843900000|2020-09-11 17:05:00|30349.5|30329.5|30325.2|30305.2|30350.2|30330.2|30307|30287|0
1599844200000|2020-09-11 17:10:00|30320.2|30300.2|30314.5|30294.5|30332|30312|30309.5|30289.5|3
1599844500000|2020-09-11 17:15:00|30312|30292|30335.2|30315.2|30340.9|30320.9|30312|30292|0
1599844800000|2020-09-11 17:20:00|30335.9|30315.9|30315.2|30295.2|30340.2|30320.2|30313.4|30293.4|0
1599845100000|2020-09-11 17:25:00|30315.9|30295.9|30290.2|30270.2|30325.2|30305.2|30285.2|30265.2|0
1599845400000|2020-09-11 17:30:00|30288.9|30268.9|30290.2|30270.2|30295.9|30275.9|30275.2|30255.2|0
1599845700000|2020-09-11 17:35:00|30290.9|30270.9|30309.6|30289.6|30310.2|30290.2|30290.9|30270.9|16
1599846000000|2020-09-11 17:40:00|30306.4|30286.4|30319.6|30299.6|30330.2|30310.2|30301.4|30281.4|0
1599846300000|2020-09-11 17:45:00|30318.9|30298.9|30324.6|30304.6|30341.4|30321.4|30317.7|30297.7|0
1599846600000|2020-09-11 17:50:00|30325.2|30305.2|30322.1|30302.1|30329.6|30309.6|30309.6|30289.6|0
1599846900000|2020-09-11 17:55:00|30323.9|30303.9|30309.6|30289.6|30332.1|30312.1|30304.6|30284.6|0
1599847200000|2020-09-11 18:00:00|30314.6|30294.6|30319.6|30299.6|30319.6|30299.6|30299.6|30279.6|0
1599847500000|2020-09-11 18:05:00|30318.9|30298.9|30344.6|30324.6|30349.6|30329.6|30318.9|30298.9|0
1599847800000|2020-09-11 18:10:00|30342.1|30322.1|30369.6|30349.6|30374.6|30354.6|30339.6|30319.6|0
1599848100000|2020-09-11 18:15:00|30372.1|30352.1|30357.1|30337.1|30374.6|30354.6|30357.1|30337.1|0
1599848400000|2020-09-11 18:20:00|30356.4|30336.4|30369.6|30349.6|30369.6|30349.6|30334.6|30314.6|0
1599848700000|2020-09-11 18:25:00|30368.3|30348.3|30354.6|30334.6|30369.6|30349.6|30349.6|30329.6|0
1599849000000|2020-09-11 18:30:00|30352.1|30332.1|30374.6|30354.6|30379.6|30359.6|30352.1|30332.1|0
1599849300000|2020-09-11 18:35:00|30375.3|30355.3|30399.6|30379.6|30400.9|30380.9|30369.6|30349.6|0
1599849600000|2020-09-11 18:40:00|30402.1|30382.1|30399.6|30379.6|30404.6|30384.6|30383.9|30363.9|0
1599849900000|2020-09-11 18:45:00|30395.3|30375.3|30382.1|30362.1|30395.3|30375.3|30379.6|30359.6|0
1599850200000|2020-09-11 18:50:00|30382.8|30362.8|30392.1|30372.1|30399.6|30379.6|30382.1|30362.1|0
1599850500000|2020-09-11 18:55:00|30394.6|30374.6|30377.1|30357.1|30399.6|30379.6|30377.1|30357.1|0
1599850800000|2020-09-11 19:00:00|30379.6|30359.6|30367.1|30347.1|30379.6|30359.6|30364.6|30344.6|0
1599851100000|2020-09-11 19:05:00|30369.6|30349.6|30351.6|30331.6|30369.6|30349.6|30350.9|30330.9|0
1599851400000|2020-09-11 19:10:00|30353.4|30333.4|30359.6|30339.6|30364.6|30344.6|30346.6|30326.6|0
1599851700000|2020-09-11 19:15:00|30361|30341|30385.3|30365.3|30387.1|30367.1|30361|30341|0
1599852000000|2020-09-11 19:20:00|30387.1|30367.1|30414|30394|30422.8|30402.8|30382.1|30362.1|0
1599852300000|2020-09-11 19:25:00|30414.6|30394.6|30419.6|30399.6|30429.6|30409.6|30397.1|30377.1|0
1599852600000|2020-09-11 19:30:00|30420.3|30400.3|30439.6|30419.6|30449.6|30429.6|30420.3|30400.3|0
1599852900000|2020-09-11 19:35:00|30439|30419|30419.6|30399.6|30449.6|30429.6|30409.6|30389.6|0
1599853200000|2020-09-11 19:40:00|30422.1|30402.1|30427.2|30407.2|30429.6|30409.6|30417.1|30397.1|0
1599853500000|2020-09-11 19:45:00|30424.7|30404.7|30427.8|30407.8|30429.7|30409.7|30406|30386|0
1599853800000|2020-09-11 19:50:00|30429.7|30409.7|30432.2|30412.2|30444.7|30424.7|30421.5|30401.5|0
1599854100000|2020-09-11 19:55:00|30431.5|30411.5|30424.7|30404.7|30442.2|30422.2|30424.7|30404.7|0
1599854400000|2020-09-11 20:00:00|30429|30409|30410.3|30390.3|30429.7|30409.7|30409|30389|0
1599854700000|2020-09-11 20:05:00|30412.2|30392.2|30406.5|30386.5|30419|30399|30405.8|30385.8|2
1599855000000|2020-09-11 20:10:00|30410.8|30390.8|30416.5|30396.5|30416.5|30396.5|30409|30389|0
1599855300000|2020-09-11 20:15:00|30414|30394|30414|30394|30414|30394|30411.5|30391.5|0
1599855600000|2020-09-11 20:20:00|30412.2|30392.2|30417.8|30397.8|30417.8|30397.8|30408.4|30388.4|0
1599855900000|2020-09-11 20:25:00|30419.2|30399.2|30414.7|30394.7|30429|30409|30414|30394|0
1599856200000|2020-09-11 20:30:00|30416.5|30396.5|30416.5|30396.5|30417.2|30397.2|30411.5|30391.5|2
1599856500000|2020-09-11 20:35:00|30419|30399|30414.7|30394.7|30419|30399|30414.7|30394.7|0
1599856800000|2020-09-11 20:40:00|30414|30394|30416.5|30396.5|30416.5|30396.5|30411.5|30391.5|0
1599857100000|2020-09-11 20:45:00|30418.4|30398.4|30417.2|30397.2|30420.4|30400.4|30416.5|30396.5|6
1599857400000|2020-09-11 20:50:00|30419.7|30399.7|30420.4|30400.4|30422.2|30402.2|30415.4|30395.4|0
1599857700000|2020-09-11 20:55:00|30419.7|30399.7|30433.4|30413.4|30433.4|30413.4|30417.9|30397.9|0
1600034400000|2020-09-13 22:00:00|30448.1|30428.1|30454.8|30434.8|30500.4|30480.4|30439.3|30419.3|10
1600034700000|2020-09-13 22:05:00|30452.3|30432.3|30457.4|30437.4|30457.4|30437.4|30442.3|30422.3|0
1600035000000|2020-09-13 22:10:00|30456.8|30436.8|30484.9|30464.9|30484.9|30464.9|30456.8|30436.8|0
1600035300000|2020-09-13 22:15:00|30487.4|30467.4|30482.4|30462.4|30489.9|30469.9|30482.4|30462.4|0
1600035600000|2020-09-13 22:20:00|30481.8|30461.8|30484.9|30464.9|30487.4|30467.4|30479.3|30459.3|0
1600035900000|2020-09-13 22:25:00|30482.4|30462.4|30484.9|30464.9|30486|30466|30469.9|30449.9|0
1600036200000|2020-09-13 22:30:00|30482.4|30462.4|30484.9|30464.9|30487.4|30467.4|30482.4|30462.4|0
1600036500000|2020-09-13 22:35:00|30482.4|30462.4|30484.9|30464.9|30484.9|30464.9|30472.4|30452.4|0
1600036800000|2020-09-13 22:40:00|30482.4|30462.4|30474.9|30454.9|30484.9|30464.9|30471|30451|0
1600037100000|2020-09-13 22:45:00|30482.4|30462.4|30502.4|30482.4|30512.4|30492.4|30482.4|30462.4|0
1600037400000|2020-09-13 22:50:00|30499.9|30479.9|30484.9|30464.9|30502.4|30482.4|30484.9|30464.9|0
1600037700000|2020-09-13 22:55:00|30483.7|30463.7|30464.9|30444.9|30483.7|30463.7|30464.9|30444.9|0
1600038000000|2020-09-13 23:00:00|30459.9|30439.9|30469.3|30449.3|30469.9|30449.9|30454.9|30434.9|0
1600038300000|2020-09-13 23:05:00|30467.4|30447.4|30459.9|30439.9|30467.4|30447.4|30458.7|30438.7|0
1600038600000|2020-09-13 23:10:00|30462.4|30442.4|30457.4|30437.4|30463|30443|30456.8|30436.8|0
1600038900000|2020-09-13 23:15:00|30456.8|30436.8|30429.9|30409.9|30457.4|30437.4|30429.9|30409.9|0
1600039200000|2020-09-13 23:20:00|30432.4|30412.4|30429.9|30409.9|30434.9|30414.9|30429.9|30409.9|0
1600039500000|2020-09-13 23:25:00|30433.8|30413.8|30432.4|30412.4|30434.9|30414.9|30429.9|30409.9|0
1600039800000|2020-09-13 23:30:00|30431.8|30411.8|30444.9|30424.9|30444.9|30424.9|30429.9|30409.9|0
1600040400000|2020-09-13 23:40:00|30449.3|30429.3|30439.9|30419.9|30449.9|30429.9|30436.8|30416.8|0
1600040700000|2020-09-13 23:45:00|30440.5|30420.5|30444.9|30424.9|30444.9|30424.9|30439.9|30419.9|0
1600041000000|2020-09-13 23:50:00|30449.9|30429.9|30454.9|30434.9|30464.9|30444.9|30449.9|30429.9|0
1600041300000|2020-09-13 23:55:00|30449.9|30429.9|30439.9|30419.9|30457.4|30437.4|30439.9|30419.9|0
1600041600000|2020-09-14 00:00:00|30440.5|30420.5|30467.4|30447.4|30484.9|30464.9|30440.5|30420.5|0
1600041900000|2020-09-14 00:05:00|30469.9|30449.9|30469.4|30449.4|30474.9|30454.9|30459.9|30439.9|0
1600042200000|2020-09-14 00:10:00|30467.4|30447.4|30457.4|30437.4|30474.9|30454.9|30455.5|30435.5|0
1600042500000|2020-09-14 00:15:00|30452.4|30432.4|30412.4|30392.4|30452.4|30432.4|30409.9|30389.9|0
1600042800000|2020-09-14 00:20:00|30411.9|30391.9|30391.1|30371.1|30412.4|30392.4|30389.9|30369.9|8
1600043100000|2020-09-14 00:25:00|30396.1|30376.1|30382.2|30362.2|30397.2|30377.2|30370.3|30350.3|0
1600043400000|2020-09-14 00:30:00|30381.7|30361.7|30382.8|30362.8|30397.2|30377.2|30372.2|30352.2|0
1600043700000|2020-09-14 00:35:00|30382.2|30362.2|30387.2|30367.2|30397.2|30377.2|30382.2|30362.2|0
1600044000000|2020-09-14 00:40:00|30387.8|30367.8|30392.8|30372.8|30397.8|30377.8|30387.8|30367.8|2
1600044300000|2020-09-14 00:45:00|30393.4|30373.4|30407.8|30387.8|30422.8|30402.8|30393.4|30373.4|2
1600044600000|2020-09-14 00:50:00|30406.7|30386.7|30411.1|30391.1|30411.7|30391.7|30401.7|30381.7|0
1600044900000|2020-09-14 00:55:00|30409.2|30389.2|30397.8|30377.8|30416.7|30396.7|30395.3|30375.3|6
1600045200000|2020-09-14 01:00:00|30393.4|30373.4|30442.8|30422.8|30442.8|30422.8|30392.8|30372.8|0
1600045500000|2020-09-14 01:05:00|30445.3|30425.3|30512.8|30492.8|30515.3|30495.3|30442.8|30422.8|0
1600045800000|2020-09-14 01:10:00|30513.4|30493.4|30488.4|30468.4|30522.8|30502.8|30473.4|30453.4|0
1600046100000|2020-09-14 01:15:00|30489|30469|30489|30469|30519|30499|30487.8|30467.8|0
1600046400000|2020-09-14 01:20:00|30488.4|30468.4|30473.4|30453.4|30488.4|30468.4|30468.4|30448.4|1
1600046700000|2020-09-14 01:25:00|30472.8|30452.8|30503.2|30483.2|30503.2|30483.2|30470.3|30450.3|1
1600047000000|2020-09-14 01:30:00|30505.7|30485.7|30515.7|30495.7|30548.7|30528.7|30495.7|30475.7|0
1600047300000|2020-09-14 01:35:00|30516.2|30496.2|30495.7|30475.7|30523.2|30503.2|30493.2|30473.2|0
1600047600000|2020-09-14 01:40:00|30493.2|30473.2|30495.7|30475.7|30505.7|30485.7|30480.7|30460.7|0
1600047900000|2020-09-14 01:45:00|30490.7|30470.7|30518.2|30498.2|30528.2|30508.2|30490.7|30470.7|0
1600048200000|2020-09-14 01:50:00|30515.7|30495.7|30490.7|30470.7|30515.7|30495.7|30480.7|30460.7|0
1600048500000|2020-09-14 01:55:00|30493.2|30473.2|30545.7|30525.7|30550.7|30530.7|30493.2|30473.2|0
1600048800000|2020-09-14 02:00:00|30548.2|30528.2|30582.6|30562.6|30582.6|30562.6|30522.6|30502.6|0
1600049100000|2020-09-14 02:05:00|30583.2|30563.2|30630.7|30610.7|30641.3|30621.3|30583.2|30563.2|0
1600049400000|2020-09-14 02:10:00|30631.3|30611.3|30650.7|30630.7|30700.7|30680.7|30631.3|30611.3|0
1600049700000|2020-09-14 02:15:00|30651.3|30631.3|30648.8|30628.8|30663.8|30643.8|30635.7|30615.7|0
1600050000000|2020-09-14 02:20:00|30648.2|30628.2|30676.3|30656.3|30690.7|30670.7|30645.7|30625.7|0
1600050300000|2020-09-14 02:25:00|30675.7|30655.7|30660.7|30640.7|30676.3|30656.3|30660.7|30640.7|0
1600050600000|2020-09-14 02:30:00|30665.1|30645.1|30625.1|30605.1|30670.7|30650.7|30612.6|30592.6|0
1600050900000|2020-09-14 02:35:00|30623.2|30603.2|30598.8|30578.8|30630.7|30610.7|30593.2|30573.2|0
1600051200000|2020-09-14 02:40:00|30600.7|30580.7|30583.2|30563.2|30606.3|30586.3|30578.8|30558.8|0
1600051500000|2020-09-14 02:45:00|30580.7|30560.7|30565.7|30545.7|30585.7|30565.7|30565.7|30545.7|0
1600051800000|2020-09-14 02:50:00|30566.3|30546.3|30581.3|30561.3|30585.7|30565.7|30560.7|30540.7|0
1600052100000|2020-09-14 02:55:00|30580.7|30560.7|30573.8|30553.8|30586.3|30566.3|30571.3|30551.3|0
1600052400000|2020-09-14 03:00:00|30574.3|30554.3|30588.8|30568.8|30601.3|30581.3|30574.3|30554.3|0
1600052700000|2020-09-14 03:05:00|30587.6|30567.6|30581.3|30561.3|30601.3|30581.3|30579.3|30559.3|0
1600053000000|2020-09-14 03:10:00|30583.8|30563.8|30588.8|30568.8|30593.8|30573.8|30576.3|30556.3|0
1600053300000|2020-09-14 03:15:00|30591.3|30571.3|30611.3|30591.3|30623.8|30603.8|30591.3|30571.3|0
1600053600000|2020-09-14 03:20:00|30615.7|30595.7|30598.8|30578.8|30621.3|30601.3|30598.8|30578.8|0
1600053900000|2020-09-14 03:25:00|30596.3|30576.3|30593.8|30573.8|30601.3|30581.3|30583.2|30563.2|0
1600054200000|2020-09-14 03:30:00|30596.3|30576.3|30578.8|30558.8|30596.3|30576.3|30578.8|30558.8|0
1600054500000|2020-09-14 03:35:00|30578.2|30558.2|30586.3|30566.3|30586.3|30566.3|30578.2|30558.2|0
1600054800000|2020-09-14 03:40:00|30585.7|30565.7|30588.8|30568.8|30593.8|30573.8|30585.7|30565.7|0
1600055100000|2020-09-14 03:45:00|30586.3|30566.3|30573.8|30553.8|30586.3|30566.3|30571.3|30551.3|0
1600055400000|2020-09-14 03:50:00|30573.2|30553.2|30551.3|30531.3|30573.2|30553.2|30530.7|30510.7|0
1600055700000|2020-09-14 03:55:00|30550.2|30530.2|30564.4|30544.4|30568.8|30548.8|30543.8|30523.8|0
1600056000000|2020-09-14 04:00:00|30566.3|30546.3|30541.3|30521.3|30566.3|30546.3|30535.7|30515.7|0
1600056300000|2020-09-14 04:05:00|30538.8|30518.8|30536.3|30516.3|30541.3|30521.3|30531.3|30511.3|0
1600056600000|2020-09-14 04:10:00|30538.2|30518.2|30541.3|30521.3|30546.3|30526.3|30536.3|30516.3|0
1600056900000|2020-09-14 04:15:00|30540.7|30520.7|30546.3|30526.3|30549.4|30529.4|30536.3|30516.3|0
1600057200000|2020-09-14 04:20:00|30545.7|30525.7|30541.3|30521.3|30546.3|30526.3|30541.3|30521.3|0
1600057500000|2020-09-14 04:25:00|30540.7|30520.7|30541.3|30521.3|30546.3|30526.3|30511.9|30491.9|0
1600057800000|2020-09-14 04:30:00|30543.8|30523.8|30541.3|30521.3|30546.3|30526.3|30533.8|30513.8|0
1600058100000|2020-09-14 04:35:00|30540.7|30520.7|30528.8|30508.8|30540.7|30520.7|30528.2|30508.2|1
1600058400000|2020-09-14 04:40:00|30530.7|30510.7|30530.7|30510.7|30535.7|30515.7|30530.7|30510.7|0
1600058700000|2020-09-14 04:45:00|30527.7|30507.7|30533.2|30513.2|30533.2|30513.2|30523.2|30503.2|0
1600059000000|2020-09-14 04:50:00|30532.7|30512.7|30535.7|30515.7|30535.7|30515.7|30525.7|30505.7|0
1600059300000|2020-09-14 04:55:00|30535.2|30515.2|30520.7|30500.7|30535.7|30515.7|30520.7|30500.7|0
1600059600000|2020-09-14 05:00:00|30523.2|30503.2|30510.7|30490.7|30523.2|30503.2|30505.7|30485.7|0
1600059900000|2020-09-14 05:05:00|30510.2|30490.2|30511.3|30491.3|30511.3|30491.3|30503.2|30483.2|0
1600060200000|2020-09-14 05:10:00|30510.7|30490.7|30475.7|30455.7|30510.7|30490.7|30465.7|30445.7|0
1600060500000|2020-09-14 05:15:00|30475.2|30455.2|30480.7|30460.7|30485.7|30465.7|30470.7|30450.7|0
1600060800000|2020-09-14 05:20:00|30485.7|30465.7|30510.8|30490.8|30510.8|30490.8|30480.7|30460.7|0
1600061100000|2020-09-14 05:25:00|30511.9|30491.9|30500.8|30480.8|30511.9|30491.9|30498.3|30478.3|0
1600061400000|2020-09-14 05:30:00|30500.2|30480.2|30450.8|30430.8|30515.8|30495.8|30444.1|30424.1|0
1600061700000|2020-09-14 05:35:00|30451.9|30431.9|30471.3|30451.3|30475.8|30455.8|30451.9|30431.9|0
1600062000000|2020-09-14 05:40:00|30473.3|30453.3|30485.8|30465.8|30496.3|30476.3|30470.8|30450.8|0
1600062300000|2020-09-14 05:45:00|30483.3|30463.3|30485.8|30465.8|30495.8|30475.8|30475.8|30455.8|0
1600062600000|2020-09-14 05:50:00|30488.3|30468.3|30475.8|30455.8|30488.3|30468.3|30465.8|30445.8|0
1600062900000|2020-09-14 05:55:00|30478.3|30458.3|30475.2|30455.2|30490.8|30470.8|30473.3|30453.3|0
1600063200000|2020-09-14 06:00:00|30475.8|30455.8|30475.8|30455.8|30480.8|30460.8|30460.8|30440.8|0
1600063500000|2020-09-14 06:05:00|30473.3|30453.3|30478.3|30458.3|30490.8|30470.8|30465.8|30445.8|0
1600063800000|2020-09-14 06:10:00|30480.8|30460.8|30470.8|30450.8|30480.8|30460.8|30450.8|30430.8|0
1600064100000|2020-09-14 06:15:00|30473.3|30453.3|30455.8|30435.8|30475.8|30455.8|30455.8|30435.8|0
1600064400000|2020-09-14 06:20:00|30458.3|30438.3|30453.3|30433.3|30460.8|30440.8|30430.8|30410.8|0
1600064700000|2020-09-14 06:25:00|30455.8|30435.8|30440.8|30420.8|30455.8|30435.8|30433.3|30413.3|0
1600065000000|2020-09-14 06:30:00|30441.3|30421.3|30430.8|30410.8|30443.3|30423.3|30409.7|30389.7|0
1600065300000|2020-09-14 06:35:00|30433.3|30413.3|30433.3|30413.3|30440.8|30420.8|30425.8|30405.8|0
1600065600000|2020-09-14 06:40:00|30430.8|30410.8|30430.8|30410.8|30445.8|30425.8|30425.8|30405.8|0
1600065900000|2020-09-14 06:45:00|30431.3|30411.3|30475.8|30455.8|30480.8|30460.8|30430.8|30410.8|0
1600066200000|2020-09-14 06:50:00|30478.3|30458.3|30500.8|30480.8|30500.8|30480.8|30470.8|30450.8|0
1600066500000|2020-09-14 06:55:00|30503.3|30483.3|30520.8|30500.8|30528.3|30508.3|30500.8|30480.8|0
1600066800000|2020-09-14 07:00:00|30525.8|30505.8|30550.8|30530.8|30580.8|30560.8|30520.8|30500.8|0
1600067100000|2020-09-14 07:05:00|30551.3|30531.3|30555.8|30535.8|30590.2|30570.2|30545.8|30525.8|0
1600067400000|2020-09-14 07:10:00|30556.3|30536.3|30540.2|30520.2|30560.8|30540.8|30530.8|30510.8|0
1600067700000|2020-09-14 07:15:00|30540.8|30520.8|30523.9|30503.9|30550.8|30530.8|30510.8|30490.8|0
1600068000000|2020-09-14 07:20:00|30525.8|30505.8|30515.8|30495.8|30525.8|30505.8|30500.2|30480.2|0
1600068300000|2020-09-14 07:25:00|30516.4|30496.4|30475.8|30455.8|30523.3|30503.3|30462.7|30442.7|0
1600068600000|2020-09-14 07:30:00|30473.3|30453.3|30460.8|30440.8|30480.8|30460.8|30435.8|30415.8|0
1600068900000|2020-09-14 07:35:00|30460.2|30440.2|30495.8|30475.8|30495.8|30475.8|30450.8|30430.8|0
1600069200000|2020-09-14 07:40:00|30491.4|30471.4|30475.8|30455.8|30501.9|30481.9|30475.8|30455.8|0
1600069500000|2020-09-14 07:45:00|30478.3|30458.3|30500.8|30480.8|30500.8|30480.8|30473.3|30453.3|0
1600069800000|2020-09-14 07:50:00|30502.7|30482.7|30520.8|30500.8|30526.9|30506.9|30502.7|30482.7|0
1600070100000|2020-09-14 07:55:00|30521.4|30501.4|30495.8|30475.8|30560.8|30540.8|30492.7|30472.7|0
1600070400000|2020-09-14 08:00:00|30496.9|30476.9|30535.8|30515.8|30537.7|30517.7|30496.9|30476.9|0
1600070700000|2020-09-14 08:05:00|30536.4|30516.4|30542.7|30522.7|30545.8|30525.8|30535.8|30515.8|0
1600071000000|2020-09-14 08:10:00|30545.8|30525.8|30535.8|30515.8|30550.8|30530.8|30530.3|30510.3|0
1600071300000|2020-09-14 08:15:00|30538.9|30518.9|30510.8|30490.8|30540.8|30520.8|30505.8|30485.8|0
1600071600000|2020-09-14 08:20:00|30508.9|30488.9|30480.8|30460.8|30515.8|30495.8|30475.8|30455.8|0
1600071900000|2020-09-14 08:25:00|30481.9|30461.9|30488.3|30468.3|30488.3|30468.3|30470.8|30450.8|0
1600072200000|2020-09-14 08:30:00|30488.9|30468.9|30482.8|30462.8|30495.3|30475.3|30480.3|30460.3|0
1600072500000|2020-09-14 08:35:00|30482.2|30462.2|30490.3|30470.3|30500.3|30480.3|30480.3|30460.3|0
1600072800000|2020-09-14 08:40:00|30487.8|30467.8|30460.3|30440.3|30490.3|30470.3|30455.3|30435.3|0
1600073100000|2020-09-14 08:45:00|30459.7|30439.7|30477.2|30457.2|30477.8|30457.8|30452.2|30432.2|0
1600073400000|2020-09-14 08:50:00|30475.3|30455.3|30462.8|30442.8|30477.8|30457.8|30462.8|30442.8|0
1600073700000|2020-09-14 08:55:00|30464.2|30444.2|30480.3|30460.3|30485.3|30465.3|30460.3|30440.3|0
1600074000000|2020-09-14 09:00:00|30477.8|30457.8|30475.3|30455.3|30477.8|30457.8|30457.2|30437.2|0
1600074300000|2020-09-14 09:05:00|30475.8|30455.8|30475.3|30455.3|30480.3|30460.3|30472.2|30452.2|0
1600074600000|2020-09-14 09:10:00|30475.8|30455.8|30470.3|30450.3|30482.8|30462.8|30460.3|30440.3|0
1600074900000|2020-09-14 09:15:00|30467.8|30447.8|30477.8|30457.8|30481.4|30461.4|30465.3|30445.3|0
1600075200000|2020-09-14 09:20:00|30480.3|30460.3|30490.3|30470.3|30490.3|30470.3|30470.3|30450.3|0
1600075500000|2020-09-14 09:25:00|30487.8|30467.8|30480.3|30460.3|30490.3|30470.3|30477.8|30457.8|0
1600075800000|2020-09-14 09:30:00|30477.8|30457.8|30465.3|30445.3|30480.3|30460.3|30464.2|30444.2|0
1600076100000|2020-09-14 09:35:00|30464.2|30444.2|30402.8|30382.8|30465.3|30445.3|30396.4|30376.4|0
1600076400000|2020-09-14 09:40:00|30405.3|30385.3|30331.1|30311.1|30405.3|30385.3|30328.6|30308.6|1
1600076700000|2020-09-14 09:45:00|30333.1|30313.1|30310.3|30290.3|30335.3|30315.3|30304.7|30284.7|1
1600077000000|2020-09-14 09:50:00|30309.7|30289.7|30327.8|30307.8|30327.8|30307.8|30290.3|30270.3|1
1600077300000|2020-09-14 09:55:00|30327.2|30307.2|30350.3|30330.3|30353.3|30333.3|30325.3|30305.3|0
1600077600000|2020-09-14 10:00:00|30349.7|30329.7|30347.8|30327.8|30365.8|30345.8|30340.3|30320.3|0
1600077900000|2020-09-14 10:05:00|30345.3|30325.3|30365.3|30345.3|30380.3|30360.3|30345.3|30325.3|0
1600078200000|2020-09-14 10:10:00|30364.7|30344.7|30365.3|30345.3|30375.3|30355.3|30364.7|30344.7|0
1600078500000|2020-09-14 10:15:00|30366.4|30346.4|30390.3|30370.3|30390.9|30370.9|30362.8|30342.8|0
1600078800000|2020-09-14 10:20:00|30392.8|30372.8|30375.3|30355.3|30395.3|30375.3|30374.7|30354.7|0
1600079100000|2020-09-14 10:25:00|30377.8|30357.8|30400.3|30380.3|30400.3|30380.3|30365.3|30345.3|0
1600079400000|2020-09-14 10:30:00|30400.9|30380.9|30405.3|30385.3|30410.3|30390.3|30395.3|30375.3|0
1600079700000|2020-09-14 10:35:00|30400.3|30380.3|30405.3|30385.3|30410.3|30390.3|30397.8|30377.8|0
1600080000000|2020-09-14 10:40:00|30410.3|30390.3|30427.8|30407.8|30427.8|30407.8|30405.3|30385.3|0
1600080300000|2020-09-14 10:45:00|30428.4|30408.4|30455.3|30435.3|30460.3|30440.3|30428.4|30408.4|0
1600080600000|2020-09-14 10:50:00|30455.9|30435.9|30455.9|30435.9|30460.3|30440.3|30440.3|30420.3|1
1600080900000|2020-09-14 10:55:00|30456.4|30436.4|30480.9|30460.9|30480.9|30460.9|30450.9|30430.9|0
1600081200000|2020-09-14 11:00:00|30480.3|30460.3|30480.9|30460.9|30491.4|30471.4|30465.9|30445.9|0
1600081500000|2020-09-14 11:05:00|30483.4|30463.4|30500.9|30480.9|30500.9|30480.9|30475.9|30455.9|0
1600081800000|2020-09-14 11:10:00|30500.3|30480.3|30555.9|30535.9|30560.9|30540.9|30500.3|30480.3|0
1600082100000|2020-09-14 11:15:00|30553.4|30533.4|30533.4|30513.4|30576.4|30556.4|30527.8|30507.8|0
1600082400000|2020-09-14 11:20:00|30535.9|30515.9|30537.8|30517.8|30550.9|30530.9|30535.3|30515.3|0
1600082700000|2020-09-14 11:25:00|30533.4|30513.4|30591.4|30571.4|30593.4|30573.4|30530.9|30510.9|0
1600083000000|2020-09-14 11:30:00|30590.9|30570.9|30531.4|30511.4|30595.9|30575.9|30530.9|30510.9|0
1600083300000|2020-09-14 11:35:00|30533.9|30513.9|30552.8|30532.8|30562|30542|30531.4|30511.4|10
1600083600000|2020-09-14 11:40:00|30550.9|30530.9|30545.9|30525.9|30560.9|30540.9|30545.9|30525.9|0
1600083900000|2020-09-14 11:45:00|30546.4|30526.4|30540.3|30520.3|30555.9|30535.9|30538.4|30518.4|2
1600084200000|2020-09-14 11:50:00|30538.4|30518.4|30538.4|30518.4|30548.4|30528.4|30535.9|30515.9|0
1600084500000|2020-09-14 11:55:00|30537.8|30517.8|30525.9|30505.9|30540.9|30520.9|30523.4|30503.4|0
1600084800000|2020-09-14 12:00:00|30527|30507|30528.4|30508.4|30531.4|30511.4|30495.9|30475.9|0
1600085100000|2020-09-14 12:05:00|30525.9|30505.9|30546.4|30526.4|30551.4|30531.4|30523.9|30503.9|0
1600085400000|2020-09-14 12:10:00|30545.9|30525.9|30542|30522|30567|30547|30521.4|30501.4|0
1600085700000|2020-09-14 12:15:00|30541.4|30521.4|30557|30537|30557|30537|30522|30502|0
1600086000000|2020-09-14 12:20:00|30562|30542|30537|30517|30567|30547|30534.5|30514.5|0
1600086300000|2020-09-14 12:25:00|30539.5|30519.5|30506.4|30486.4|30539.5|30519.5|30506.4|30486.4|0
1600086600000|2020-09-14 12:30:00|30502|30482|30505|30485|30522|30502|30502|30482|0
1600086900000|2020-09-14 12:35:00|30507|30487|30497|30477|30517|30497|30492|30472|0
1600087200000|2020-09-14 12:40:00|30492|30472|30497|30477|30507|30487|30487|30467|0
1600087500000|2020-09-14 12:45:00|30495.9|30475.9|30502|30482|30507|30487|30492|30472|0
1600087800000|2020-09-14 12:50:00|30502.6|30482.6|30532|30512|30532|30512|30482|30462|0
1600088100000|2020-09-14 12:55:00|30532.6|30512.6|30547|30527|30557|30537|30532|30512|0
1600088400000|2020-09-14 13:00:00|30552|30532|30591.5|30571.5|30607|30587|30552|30532|0
1600088700000|2020-09-14 13:05:00|30592|30572|30599.8|30579.8|30616.5|30596.5|30574.8|30554.8|1
1600089000000|2020-09-14 13:10:00|30599.3|30579.3|30564.8|30544.8|30599.8|30579.8|30564.8|30544.8|0
1600089300000|2020-09-14 13:15:00|30565.9|30545.9|30589.3|30569.3|30614.8|30594.8|30565.9|30545.9|0
1600089600000|2020-09-14 13:20:00|30587.3|30567.3|30602.9|30582.9|30602.9|30582.9|30575.4|30555.4|0
1600089900000|2020-09-14 13:25:00|30600.4|30580.4|30599.8|30579.8|30604.8|30584.8|30577.3|30557.3|2
1600090200000|2020-09-14 13:30:00|30600.9|30580.9|30559.8|30539.8|30614.8|30594.8|30539.8|30519.8|0
1600090500000|2020-09-14 13:35:00|30562.3|30542.3|30574.8|30554.8|30579.8|30559.8|30549.8|30529.8|0
1600090800000|2020-09-14 13:40:00|30575.9|30555.9|30679.8|30659.8|30689.8|30669.8|30575.9|30555.9|0
1600091100000|2020-09-14 13:45:00|30682.3|30662.3|30672.3|30652.3|30719.8|30699.8|30667.9|30647.9|0
1600091400000|2020-09-14 13:50:00|30674.8|30654.8|30659.8|30639.8|30702.3|30682.3|30652.3|30632.3|0
1600091700000|2020-09-14 13:55:00|30657.9|30637.9|30680.4|30660.4|30690.4|30670.4|30657.9|30637.9|0
1600092000000|2020-09-14 14:00:00|30680.9|30660.9|30684.8|30664.8|30707.9|30687.9|30670.4|30650.4|0
1600092300000|2020-09-14 14:05:00|30682.9|30662.9|30665.4|30645.4|30705.4|30685.4|30660.4|30640.4|0
1600092600000|2020-09-14 14:10:00|30665.9|30645.9|30653.4|30633.4|30675.4|30655.4|30645.9|30625.9|1
1600092900000|2020-09-14 14:15:00|30654|30634|30675.9|30655.9|30675.9|30655.9|30650.9|30630.9|0
1600093200000|2020-09-14 14:20:00|30678.4|30658.4|30725.9|30705.9|30725.9|30705.9|30670.9|30650.9|0
1600093500000|2020-09-14 14:25:00|30724.8|30704.8|30690.4|30670.4|30725.9|30705.9|30680.4|30660.4|1
1600093800000|2020-09-14 14:30:00|30689.8|30669.8|30675.4|30655.4|30700.9|30680.9|30665.4|30645.4|1
1600094100000|2020-09-14 14:35:00|30677.9|30657.9|30685.9|30665.9|30705.9|30685.9|30660.9|30640.9|4
1600094400000|2020-09-14 14:40:00|30690.9|30670.9|30698.4|30678.4|30708.4|30688.4|30653.4|30633.4|0
1600094700000|2020-09-14 14:45:00|30700.9|30680.9|30705.9|30685.9|30710.9|30690.9|30665.9|30645.9|0
1600095000000|2020-09-14 14:50:00|30703.4|30683.4|30725.4|30705.4|30739.9|30719.9|30703.4|30683.4|1
1600095300000|2020-09-14 14:55:00|30723.4|30703.4|30740.4|30720.4|30752.9|30732.9|30722.4|30702.4|0
1600095600000|2020-09-14 15:00:00|30739.9|30719.9|30745.4|30725.4|30755.4|30735.4|30734.9|30714.9|0
1600095900000|2020-09-14 15:05:00|30746.5|30726.5|30740.4|30720.4|30755.4|30735.4|30740.4|30720.4|0
1600096200000|2020-09-14 15:10:00|30745.4|30725.4|30725.4|30705.4|30745.4|30725.4|30705.4|30685.4|0
1600096500000|2020-09-14 15:15:00|30727.4|30707.4|30735.4|30715.4|30750.4|30730.4|30725.4|30705.4|0
1600096800000|2020-09-14 15:20:00|30740.4|30720.4|30750.4|30730.4|30755.4|30735.4|30740.4|30720.4|0
1600097100000|2020-09-14 15:25:00|30751.5|30731.5|30745.4|30725.4|30755.4|30735.4|30722.9|30702.9|3
1600097400000|2020-09-14 15:30:00|30744.3|30724.3|30732.9|30712.9|30750.4|30730.4|30729.9|30709.9|0
1600097700000|2020-09-14 15:35:00|30735.4|30715.4|30749.9|30729.9|30754.9|30734.9|30735.4|30715.4|3
1600098000000|2020-09-14 15:40:00|30749.3|30729.3|30744.3|30724.3|30749.9|30729.9|30729.9|30709.9|0
1600098300000|2020-09-14 15:45:00|30739.9|30719.9|30724.9|30704.9|30744.9|30724.9|30724.9|30704.9|0
1600098600000|2020-09-14 15:50:00|30726|30706|30694.9|30674.9|30731.8|30711.8|30694.9|30674.9|0
1600098900000|2020-09-14 15:55:00|30696.8|30676.8|30680.4|30660.4|30710.4|30690.4|30679.9|30659.9|0
1600099200000|2020-09-14 16:00:00|30682.9|30662.9|30690.4|30670.4|30700.4|30680.4|30682.9|30662.9|0
1600099500000|2020-09-14 16:05:00|30689.9|30669.9|30665.4|30645.4|30690.4|30670.4|30660.4|30640.4|0
1600099800000|2020-09-14 16:10:00|30667.9|30647.9|30675.4|30655.4|30682.9|30662.9|30665.4|30645.4|0
1600100100000|2020-09-14 16:15:00|30671|30651|30670.4|30650.4|30675.4|30655.4|30665.4|30645.4|0
1600100400000|2020-09-14 16:20:00|30672.9|30652.9|30680.4|30660.4|30680.4|30660.4|30660.4|30640.4|0
1600100700000|2020-09-14 16:25:00|30681.5|30661.5|30683.2|30663.2|30697.1|30677.1|30681.5|30661.5|29
1600101000000|2020-09-14 16:30:00|30685.7|30665.7|30682.6|30662.6|30691.5|30671.5|30672.6|30652.6|11
1600101300000|2020-09-14 16:35:00|30679.6|30659.6|30680.7|30660.7|30687.6|30667.6|30672.6|30652.6|0
1600101600000|2020-09-14 16:40:00|30682.6|30662.6|30677.6|30657.6|30685.7|30665.7|30675.1|30655.1|0
1600101900000|2020-09-14 16:45:00|30681.5|30661.5|30677.6|30657.6|30692.6|30672.6|30677.6|30657.6|0
1600102200000|2020-09-14 16:50:00|30680.1|30660.1|30657.6|30637.6|30687.6|30667.6|30657.6|30637.6|0
1600102500000|2020-09-14 16:55:00|30660.1|30640.1|30682.6|30662.6|30692.1|30672.1|30657.6|30637.6|0
1600102800000|2020-09-14 17:00:00|30682.1|30662.1|30689.9|30669.9|30699.9|30679.9|30678.2|30658.2|5
1600103100000|2020-09-14 17:05:00|30687.9|30667.9|30674.4|30654.4|30689.9|30669.9|30669.4|30649.4|2
1600103400000|2020-09-14 17:10:00|30674.9|30654.9|30686.3|30666.3|30686.3|30666.3|30673.3|30653.3|9
1600103700000|2020-09-14 17:15:00|30683.8|30663.8|30658.8|30638.8|30683.8|30663.8|30653.8|30633.8|0
1600104000000|2020-09-14 17:20:00|30653.8|30633.8|30668.5|30648.5|30669.9|30649.9|30643.8|30623.8|9
1600104300000|2020-09-14 17:25:00|30666|30646|30658.5|30638.5|30666|30646|30651|30631|0
1600104600000|2020-09-14 17:30:00|30656|30636|30643.5|30623.5|30656|30636|30636|30616|0
1600104900000|2020-09-14 17:35:00|30643|30623|30644|30624|30653.5|30633.5|30636|30616|0
1600105200000|2020-09-14 17:40:00|30646|30626|30641|30621|30646|30626|30636|30616|0
1600105500000|2020-09-14 17:45:00|30644.9|30624.9|30651|30631|30655.5|30635.5|30641|30621|0
1600105800000|2020-09-14 17:50:00|30652.1|30632.1|30671|30651|30671|30651|30652.1|30632.1|0
1600106100000|2020-09-14 17:55:00|30671.5|30651.5|30661|30641|30673.5|30653.5|30656|30636|0
1600106400000|2020-09-14 18:00:00|30663.5|30643.5|30655.5|30635.5|30663.5|30643.5|30641|30621|0
1600106700000|2020-09-14 18:05:00|30653.5|30633.5|30681|30661|30681|30661|30651|30631|0
1600107000000|2020-09-14 18:10:00|30681.6|30661.6|30676|30656|30682.1|30662.1|30676|30656|0
1600107300000|2020-09-14 18:15:00|30673.5|30653.5|30664.1|30644.1|30676|30656|30664.1|30644.1|0
1600107600000|2020-09-14 18:20:00|30666.6|30646.6|30671.6|30651.6|30676.6|30656.6|30661.6|30641.6|0
1600107900000|2020-09-14 18:25:00|30666.6|30646.6|30659.1|30639.1|30671.6|30651.6|30656.6|30636.6|0
1600108200000|2020-09-14 18:30:00|30661.6|30641.6|30666.6|30646.6|30671.6|30651.6|30656.6|30636.6|0
1600108500000|2020-09-14 18:35:00|30664.1|30644.1|30666.6|30646.6|30666.6|30646.6|30661.6|30641.6|0
1600108800000|2020-09-14 18:40:00|30664.1|30644.1|30666.6|30646.6|30672.1|30652.1|30656.6|30636.6|0
1600109100000|2020-09-14 18:45:00|30669.1|30649.1|30671.6|30651.6|30676.6|30656.6|30661.6|30641.6|0
1600109400000|2020-09-14 18:50:00|30669.1|30649.1|30676|30656|30686|30666|30666.6|30646.6|0
1600109700000|2020-09-14 18:55:00|30671|30651|30676|30656|30683.5|30663.5|30649.6|30629.6|0
1600110000000|2020-09-14 19:00:00|30675|30655|30671|30651|30681|30661|30668|30648|0
1600110300000|2020-09-14 19:05:00|30673.5|30653.5|30681|30661|30684.1|30664.1|30671|30651|0
1600110600000|2020-09-14 19:10:00|30676|30656|30671|30651|30676|30656|30666|30646|0
1600110900000|2020-09-14 19:15:00|30670.5|30650.5|30686|30666|30691|30671|30666|30646|0
1600111200000|2020-09-14 19:20:00|30683.5|30663.5|30661|30641|30683.5|30663.5|30653.5|30633.5|0
1600111500000|2020-09-14 19:25:00|30661.6|30641.6|30681|30661|30686.6|30666.6|30661.6|30641.6|0
1600111800000|2020-09-14 19:30:00|30680.5|30660.5|30673.5|30653.5|30683.5|30663.5|30668.5|30648.5|0
1600112100000|2020-09-14 19:35:00|30671.6|30651.6|30686.6|30666.6|30691.6|30671.6|30666|30646|0
1600112400000|2020-09-14 19:40:00|30686|30666|30697.7|30677.7|30697.7|30677.7|30684.1|30664.1|3
1600112700000|2020-09-14 19:45:00|30693.2|30673.2|30712.1|30692.1|30712.1|30692.1|30693.2|30673.2|9
1600113000000|2020-09-14 19:50:00|30711|30691|30697.1|30677.1|30711|30691|30697.1|30677.1|0
1600113300000|2020-09-14 19:55:00|30694.1|30674.1|30677.1|30657.1|30694.1|30674.1|30677.1|30657.1|0
1600113600000|2020-09-14 20:00:00|30676.6|30656.6|30682.1|30662.1|30682.1|30662.1|30674.6|30654.6|0
1600113900000|2020-09-14 20:05:00|30677.7|30657.7|30687.1|30667.1|30690.2|30670.2|30677.1|30657.1|0
1600114200000|2020-09-14 20:10:00|30686.6|30666.6|30677.1|30657.1|30686.6|30666.6|30674.1|30654.1|0
1600114500000|2020-09-14 20:15:00|30676.1|30656.1|30672.1|30652.1|30677.1|30657.1|30667.1|30647.1|0
1600114800000|2020-09-14 20:20:00|30671.6|30651.6|30667.1|30647.1|30672.1|30652.1|30667.1|30647.1|0
1600115100000|2020-09-14 20:25:00|30671.6|30651.6|30667.1|30647.1|30677.1|30657.1|30667.1|30647.1|0
1600115400000|2020-09-14 20:30:00|30667.7|30647.7|30672.1|30652.1|30674.6|30654.6|30667.1|30647.1|0
1600115700000|2020-09-14 20:35:00|30672.7|30652.7|30669.6|30649.6|30672.7|30652.7|30669.6|30649.6|0
1600116000000|2020-09-14 20:40:00|30664.6|30644.6|30667.1|30647.1|30672.1|30652.1|30664.6|30644.6|0
1600116300000|2020-09-14 20:45:00|30664.1|30644.1|30662.1|30642.1|30664.6|30644.6|30659.6|30639.6|7
1600116600000|2020-09-14 20:50:00|30662.7|30642.7|30664.6|30644.6|30667.1|30647.1|30662.1|30642.1|7
1600116900000|2020-09-14 20:55:00|30665.2|30645.2|30657.1|30637.1|30666.6|30646.6|30654.6|30634.6|0
1600120800000|2020-09-14 22:00:00|30674.3|30654.3|30662.7|30642.7|30674.3|30654.3|30657.7|30637.7|0
1600121100000|2020-09-14 22:05:00|30665.2|30645.2|30667.7|30647.7|30670.2|30650.2|30665.2|30645.2|0
1600121400000|2020-09-14 22:10:00|30668.2|30648.2|30667.7|30647.7|30672.7|30652.7|30667.7|30647.7|0
1600121700000|2020-09-14 22:15:00|30667.2|30647.2|30672.7|30652.7|30672.7|30652.7|30662.7|30642.7|0
1600122000000|2020-09-14 22:20:00|30673.8|30653.8|30682.7|30662.7|30687.7|30667.7|30673.8|30653.8|0
1600122300000|2020-09-14 22:25:00|30680.2|30660.2|30677.7|30657.7|30680.2|30660.2|30675.2|30655.2|0
1600122600000|2020-09-14 22:30:00|30675.2|30655.2|30672.7|30652.7|30675.2|30655.2|30672.7|30652.7|0
1600122900000|2020-09-14 22:35:00|30670.2|30650.2|30672.7|30652.7|30675.2|30655.2|30670.2|30650.2|0
1600123200000|2020-09-14 22:40:00|30672.2|30652.2|30673.2|30653.2|30673.2|30653.2|30670.2|30650.2|0
1600123500000|2020-09-14 22:45:00|30675.7|30655.7|30678.2|30658.2|30683.2|30663.2|30675.7|30655.7|0
1600123800000|2020-09-14 22:50:00|30678.8|30658.8|30688.8|30668.8|30688.8|30668.8|30678.2|30658.2|0
1600124400000|2020-09-14 23:00:00|30688.2|30668.2|30673.2|30653.2|30688.2|30668.2|30673.2|30653.2|0
1600124700000|2020-09-14 23:05:00|30670.7|30650.7|30670.2|30650.2|30673.2|30653.2|30670.2|30650.2|0
1600125000000|2020-09-14 23:10:00|30671.3|30651.3|30670.7|30650.7|30673.2|30653.2|30668.2|30648.2|0
1600125300000|2020-09-14 23:15:00|30668.2|30648.2|30663.2|30643.2|30673.2|30653.2|30663.2|30643.2|0
1600125600000|2020-09-14 23:20:00|30663.8|30643.8|30665.7|30645.7|30665.7|30645.7|30663.2|30643.2|0
1600125900000|2020-09-14 23:25:00|30665.2|30645.2|30660.7|30640.7|30665.7|30645.7|30660.7|30640.7|0
1600126200000|2020-09-14 23:30:00|30661.3|30641.3|30658.3|30638.3|30663.3|30643.3|30655.8|30635.8|0
1600126500000|2020-09-14 23:35:00|30657.7|30637.7|30658.3|30638.3|30658.3|30638.3|30655.8|30635.8|0
1600126800000|2020-09-14 23:40:00|30655.8|30635.8|30653.3|30633.3|30658.3|30638.3|30653.3|30633.3|0
1600127100000|2020-09-14 23:45:00|30650.8|30630.8|30650.8|30630.8|30650.8|30630.8|30650.8|30630.8|0
1600127400000|2020-09-14 23:50:00|30651.3|30631.3|30663.3|30643.3|30663.3|30643.3|30651.3|30631.3|0
1600127700000|2020-09-14 23:55:00|30663.8|30643.8|30663.3|30643.3|30668.3|30648.3|30663.3|30643.3|0
1600128000000|2020-09-15 00:00:00|30662.7|30642.7|30668.3|30648.3|30668.3|30648.3|30653.3|30633.3|0
1600128300000|2020-09-15 00:05:00|30663.3|30643.3|30663.3|30643.3|30668.3|30648.3|30663.3|30643.3|0
1600128600000|2020-09-15 00:10:00|30660.8|30640.8|30645.8|30625.8|30663.3|30643.3|30645.8|30625.8|0
1600128900000|2020-09-15 00:15:00|30648.3|30628.3|30643.3|30623.3|30648.3|30628.3|30638.3|30618.3|0
1600129200000|2020-09-15 00:20:00|30638.3|30618.3|30613.3|30593.3|30638.3|30618.3|30613.3|30593.3|0
1600129500000|2020-09-15 00:25:00|30615.8|30595.8|30616.3|30596.3|30620.8|30600.8|30613.3|30593.3|0
1600129800000|2020-09-15 00:30:00|30618.3|30598.3|30610.8|30590.8|30618.3|30598.3|30603.3|30583.3|0
1600130100000|2020-09-15 00:35:00|30610.2|30590.2|30623.3|30603.3|30623.3|30603.3|30608.3|30588.3|0
1600130400000|2020-09-15 00:40:00|30625.8|30605.8|30623.3|30603.3|30625.8|30605.8|30623.3|30603.3|0
1600130700000|2020-09-15 00:45:00|30620.8|30600.8|30623.3|30603.3|30623.3|30603.3|30613.3|30593.3|0
1600131000000|2020-09-15 00:50:00|30620.8|30600.8|30653.3|30633.3|30653.3|30633.3|30620.2|30600.2|0
1600131300000|2020-09-15 00:55:00|30652.2|30632.2|30654.3|30634.3|30655.8|30635.8|30643.3|30623.3|0
1600131600000|2020-09-15 01:00:00|30656.8|30636.8|30643.3|30623.3|30683.3|30663.3|30637.7|30617.7|0
1600131900000|2020-09-15 01:05:00|30643.8|30623.8|30645.8|30625.8|30663.3|30643.3|30638.3|30618.3|0
1600132200000|2020-09-15 01:10:00|30646.3|30626.3|30625.2|30605.2|30658.3|30638.3|30623.3|30603.3|0
1600132500000|2020-09-15 01:15:00|30623.3|30603.3|30663.3|30643.3|30663.3|30643.3|30618.3|30598.3|0
1600132800000|2020-09-15 01:20:00|30663.8|30643.8|30652.7|30632.7|30678.3|30658.3|30648.8|30628.8|0
1600133100000|2020-09-15 01:25:00|30653.3|30633.3|30633.3|30613.3|30663.3|30643.3|30633.3|30613.3|0
1600133400000|2020-09-15 01:30:00|30635.8|30615.8|30648.3|30628.3|30666.3|30646.3|30633.3|30613.3|0
1600133700000|2020-09-15 01:35:00|30650.8|30630.8|30662.8|30642.8|30668.3|30648.3|30638.3|30618.3|0
1600134000000|2020-09-15 01:40:00|30663.3|30643.3|30668.3|30648.3|30678.3|30658.3|30658.3|30638.3|0
1600134300000|2020-09-15 01:45:00|30667.2|30647.2|30693.3|30673.3|30693.3|30673.3|30658.3|30638.3|0
1600134600000|2020-09-15 01:50:00|30693.8|30673.8|30703.3|30683.3|30708.3|30688.3|30693.3|30673.3|0
1600134900000|2020-09-15 01:55:00|30705.8|30685.8|30718.3|30698.3|30723.3|30703.3|30703.3|30683.3|0
1600135200000|2020-09-15 02:00:00|30723.3|30703.3|30743.8|30723.8|30748.8|30728.8|30723.3|30703.3|0
1600135500000|2020-09-15 02:05:00|30745.8|30725.8|30743.3|30723.3|30758.3|30738.3|30738.3|30718.3|0
1600135800000|2020-09-15 02:10:00|30743.8|30723.8|30756.8|30736.8|30756.8|30736.8|30730.8|30710.8|0
1600136100000|2020-09-15 02:15:00|30758.8|30738.8|30758.3|30738.3|30763.3|30743.3|30748.3|30728.3|0
1600136400000|2020-09-15 02:20:00|30754.3|30734.3|30758.3|30738.3|30758.3|30738.3|30748.3|30728.3|0
1600136700000|2020-09-15 02:25:00|30757.8|30737.8|30743.3|30723.3|30758.3|30738.3|30743.3|30723.3|0
1600137000000|2020-09-15 02:30:00|30743.8|30723.8|30737.8|30717.8|30753.3|30733.3|30728.3|30708.3|0
1600137300000|2020-09-15 02:35:00|30738.3|30718.3|30723.3|30703.3|30738.3|30718.3|30718.3|30698.3|0
1600137600000|2020-09-15 02:40:00|30720.8|30700.8|30733.3|30713.3|30740.8|30720.8|30718.3|30698.3|0
1600137900000|2020-09-15 02:45:00|30732.8|30712.8|30718.3|30698.3|30738.3|30718.3|30718.3|30698.3|0
1600138200000|2020-09-15 02:50:00|30715.3|30695.3|30730.8|30710.8|30740.8|30720.8|30713.3|30693.3|0
1600138500000|2020-09-15 02:55:00|30733.3|30713.3|30748.3|30728.3|30753.3|30733.3|30728.3|30708.3|0
1600138800000|2020-09-15 03:00:00|30750.8|30730.8|30760.3|30740.3|30763.8|30743.8|30747.8|30727.8|0
1600139100000|2020-09-15 03:05:00|30758.3|30738.3|30763.3|30743.3|30763.3|30743.3|30758.3|30738.3|0
1600139400000|2020-09-15 03:10:00|30763.8|30743.8|30761.7|30741.7|30766.7|30746.7|30756.7|30736.7|0
1600139700000|2020-09-15 03:15:00|30762.2|30742.2|30759.8|30739.8|30764.7|30744.7|30751.7|30731.7|0
1600140000000|2020-09-15 03:20:00|30760.3|30740.3|30761.7|30741.7|30766.7|30746.7|30759.2|30739.2|0
1600140300000|2020-09-15 03:25:00|30762.3|30742.3|30791.7|30771.7|30796.7|30776.7|30761.7|30741.7|0
1600140600000|2020-09-15 03:30:00|30791.2|30771.2|30766.7|30746.7|30796.7|30776.7|30764.2|30744.2|0
1600140900000|2020-09-15 03:35:00|30766.2|30746.2|30756.7|30736.7|30766.2|30746.2|30751.7|30731.7|0
1600141200000|2020-09-15 03:40:00|30756.2|30736.2|30761.7|30741.7|30761.7|30741.7|30754.2|30734.2|0
1600141500000|2020-09-15 03:45:00|30759.2|30739.2|30756.7|30736.7|30761.7|30741.7|30756.7|30736.7|0
1600141800000|2020-09-15 03:50:00|30754.2|30734.2|30757.3|30737.3|30763.3|30743.3|30753.7|30733.7|0
1600142100000|2020-09-15 03:55:00|30753.3|30733.3|30745.8|30725.8|30758.3|30738.3|30745.3|30725.3|0
1600142400000|2020-09-15 04:00:00|30743.3|30723.3|30750.8|30730.8|30750.8|30730.8|30743.3|30723.3|0
1600142700000|2020-09-15 04:05:00|30750.3|30730.3|30753.3|30733.3|30753.3|30733.3|30748.3|30728.3|0
1600143000000|2020-09-15 04:10:00|30755.8|30735.8|30758.3|30738.3|30760.8|30740.8|30753.3|30733.3|0
1600143300000|2020-09-15 04:15:00|30755.8|30735.8|30758.3|30738.3|30763.3|30743.3|30753.3|30733.3|0
1600143600000|2020-09-15 04:20:00|30758.8|30738.8|30758.3|30738.3|30763.3|30743.3|30758.3|30738.3|0
1600143900000|2020-09-15 04:25:00|30760.8|30740.8|30763.3|30743.3|30763.3|30743.3|30758.3|30738.3|0
1600144200000|2020-09-15 04:30:00|30760.8|30740.8|30763.3|30743.3|30763.3|30743.3|30758.3|30738.3|0
1600144500000|2020-09-15 04:35:00|30758.8|30738.8|30758.3|30738.3|30763.3|30743.3|30758.3|30738.3|0
1600144800000|2020-09-15 04:40:00|30758.8|30738.8|30771.3|30751.3|30773.3|30753.3|30758.8|30738.8|0
1600145100000|2020-09-15 04:45:00|30773.3|30753.3|30768.3|30748.3|30773.3|30753.3|30768.3|30748.3|0
1600145400000|2020-09-15 04:50:00|30766.3|30746.3|30773.3|30753.3|30773.3|30753.3|30763.3|30743.3|0
1600145700000|2020-09-15 04:55:00|30772.8|30752.8|30762.8|30742.8|30772.8|30752.8|30762.8|30742.8|0
1600146000000|2020-09-15 05:00:00|30765.3|30745.3|30773.3|30753.3|30777.3|30757.3|30762.8|30742.8|0
1600146300000|2020-09-15 05:05:00|30775.8|30755.8|30770.3|30750.3|30778.3|30758.3|30763.3|30743.3|0
1600146600000|2020-09-15 05:10:00|30768.3|30748.3|30760.3|30740.3|30773.3|30753.3|30760.3|30740.3|0
1600146900000|2020-09-15 05:15:00|30758.3|30738.3|30753.3|30733.3|30758.3|30738.3|30745.8|30725.8|0
1600147200000|2020-09-15 05:20:00|30750.8|30730.8|30758.3|30738.3|30763.3|30743.3|30748.3|30728.3|0
1600147500000|2020-09-15 05:25:00|30759.4|30739.4|30763.3|30743.3|30763.3|30743.3|30755.8|30735.8|0
1600147800000|2020-09-15 05:30:00|30760.8|30740.8|30768.3|30748.3|30799.4|30779.4|30758.3|30738.3|0
1600148100000|2020-09-15 05:35:00|30773.3|30753.3|30758.3|30738.3|30778.3|30758.3|30750.8|30730.8|0
1600148400000|2020-09-15 05:40:00|30758.9|30738.9|30722.8|30702.8|30760.8|30740.8|30713.3|30693.3|0
1600148700000|2020-09-15 05:45:00|30720.8|30700.8|30733.3|30713.3|30738.3|30718.3|30708.3|30688.3|0
1600149000000|2020-09-15 05:50:00|30730.8|30710.8|30732.8|30712.8|30736.4|30716.4|30725.8|30705.8|0
1600149300000|2020-09-15 05:55:00|30730.8|30710.8|30743.3|30723.3|30743.3|30723.3|30728.3|30708.3|0
1600149600000|2020-09-15 06:00:00|30739.4|30719.4|30713.3|30693.3|30743.3|30723.3|30700.8|30680.8|0
1600149900000|2020-09-15 06:05:00|30717.8|30697.8|30730.8|30710.8|30750.8|30730.8|30713.3|30693.3|0
1600150200000|2020-09-15 06:10:00|30728.3|30708.3|30768.3|30748.3|30768.9|30748.9|30728.3|30708.3|0
1600150500000|2020-09-15 06:15:00|30768.9|30748.9|30768.3|30748.3|30778.3|30758.3|30763.3|30743.3|0
1600150800000|2020-09-15 06:20:00|30772.8|30752.8|30793.9|30773.9|30793.9|30773.9|30768.3|30748.3|0
1600151100000|2020-09-15 06:25:00|30795.8|30775.8|30780.8|30760.8|30798.3|30778.3|30778.3|30758.3|0
1600151400000|2020-09-15 06:30:00|30780.3|30760.3|30777.8|30757.8|30783.3|30763.3|30768.3|30748.3|0
1600151700000|2020-09-15 06:35:00|30778.3|30758.3|30798.3|30778.3|30812.3|30792.3|30778.3|30758.3|0
1600152000000|2020-09-15 06:40:00|30795.3|30775.3|30801.4|30781.4|30823.3|30803.3|30788.3|30768.3|0
1600152300000|2020-09-15 06:45:00|30803.3|30783.3|30773.3|30753.3|30822.8|30802.8|30773.3|30753.3|0
1600152600000|2020-09-15 06:50:00|30777.3|30757.3|30793.4|30773.4|30806.4|30786.4|30770.8|30750.8|0
1600152900000|2020-09-15 06:55:00|30792.8|30772.8|30783.4|30763.4|30795.9|30775.9|30778.4|30758.4|0
1600153200000|2020-09-15 07:00:00|30782.8|30762.8|30792.3|30772.3|30846.3|30826.3|30778.4|30758.4|6
1600153500000|2020-09-15 07:05:00|30790.3|30770.3|30813.4|30793.4|30818.9|30798.9|30768.9|30748.9|0
1600153800000|2020-09-15 07:10:00|30812.8|30792.8|30788.9|30768.9|30813.4|30793.4|30778.9|30758.9|0
1600154100000|2020-09-15 07:15:00|30786.4|30766.4|30813.4|30793.4|30817.8|30797.8|30781.9|30761.9|0
1600154400000|2020-09-15 07:20:00|30815.3|30795.3|30810.9|30790.9|30817.8|30797.8|30808.9|30788.9|0
1600154700000|2020-09-15 07:25:00|30808.9|30788.9|30800.9|30780.9|30813.4|30793.4|30800.3|30780.3|0
1600155000000|2020-09-15 07:30:00|30800.3|30780.3|30768.4|30748.4|30803.4|30783.4|30763.4|30743.4|0
1600155300000|2020-09-15 07:35:00|30767.8|30747.8|30773.4|30753.4|30778.4|30758.4|30753.4|30733.4|0
1600155600000|2020-09-15 07:40:00|30772.8|30752.8|30738.4|30718.4|30772.8|30752.8|30738.4|30718.4|0
1600155900000|2020-09-15 07:45:00|30737.8|30717.8|30748.4|30728.4|30755.9|30735.9|30728.4|30708.4|0
1600156200000|2020-09-15 07:50:00|30745.9|30725.9|30750.9|30730.9|30766.4|30746.4|30723.4|30703.4|0
1600156500000|2020-09-15 07:55:00|30751.4|30731.4|30748.4|30728.4|30753.4|30733.4|30733.4|30713.4|0
1600156800000|2020-09-15 08:00:00|30752.3|30732.3|30678.4|30658.4|30763.9|30743.9|30678.4|30658.4|0
1600157100000|2020-09-15 08:05:00|30676.4|30656.4|30685.9|30665.9|30708.4|30688.4|30673.4|30653.4|0
1600157400000|2020-09-15 08:10:00|30683.4|30663.4|30658.4|30638.4|30688.4|30668.4|30648.4|30628.4|0
1600157700000|2020-09-15 08:15:00|30657.3|30637.3|30663.4|30643.4|30663.4|30643.4|30643.4|30623.4|0
1600158000000|2020-09-15 08:20:00|30660.4|30640.4|30682.9|30662.9|30688.4|30668.4|30658.4|30638.4|0
1600158300000|2020-09-15 08:25:00|30682.3|30662.3|30683.4|30663.4|30683.4|30663.4|30667.9|30647.9|0
1600158600000|2020-09-15 08:30:00|30678.4|30658.4|30685.9|30665.9|30695.9|30675.9|30678.4|30658.4|0
1600158900000|2020-09-15 08:35:00|30685.4|30665.4|30698.4|30678.4|30703.4|30683.4|30683.4|30663.4|0
1600159200000|2020-09-15 08:40:00|30698.9|30678.9|30713.4|30693.4|30715.9|30695.9|30698.4|30678.4|0
1600159500000|2020-09-15 08:45:00|30713.9|30693.9|30723.4|30703.4|30723.4|30703.4|30713.4|30693.4|0
1600159800000|2020-09-15 08:50:00|30728.4|30708.4|30719.8|30699.8|30730.9|30710.9|30713.4|30693.4|0
1600160100000|2020-09-15 08:55:00|30717.9|30697.9|30708.4|30688.4|30723.4|30703.4|30708.4|30688.4|0
1600160400000|2020-09-15 09:00:00|30705.9|30685.9|30708.9|30688.9|30718.4|30698.4|30697.9|30677.9|0
1600160700000|2020-09-15 09:05:00|30713.9|30693.9|30718.9|30698.9|30718.9|30698.9|30708.9|30688.9|0
1600161000000|2020-09-15 09:10:00|30718.4|30698.4|30718.9|30698.9|30723.9|30703.9|30713.9|30693.9|0
1600161300000|2020-09-15 09:15:00|30721.4|30701.4|30716.4|30696.4|30723.9|30703.9|30713.9|30693.9|0
1600161600000|2020-09-15 09:20:00|30715.9|30695.9|30743.9|30723.9|30746.4|30726.4|30713.9|30693.9|0
1600161900000|2020-09-15 09:25:00|30744.4|30724.4|30738.9|30718.9|30753.9|30733.9|30738.9|30718.9|0
1600162200000|2020-09-15 09:30:00|30738.4|30718.4|30718.9|30698.9|30748.9|30728.9|30718.9|30698.9|0
1600162500000|2020-09-15 09:35:00|30721.4|30701.4|30718.9|30698.9|30721.9|30701.9|30708.9|30688.9|0
1600162800000|2020-09-15 09:40:00|30718.4|30698.4|30693.4|30673.4|30718.4|30698.4|30688.9|30668.9|0
1600163100000|2020-09-15 09:45:00|30691.4|30671.4|30698.4|30678.4|30701.9|30681.9|30673.9|30653.9|0
1600163400000|2020-09-15 09:50:00|30693.9|30673.9|30678.9|30658.9|30693.9|30673.9|30673.9|30653.9|0
1600163700000|2020-09-15 09:55:00|30679.9|30659.9|30681.4|30661.4|30693.9|30673.9|30678.9|30658.9|0
1600164000000|2020-09-15 10:00:00|30680.9|30660.9|30674.9|30654.9|30683.9|30663.9|30670.4|30650.4|38
1600164300000|2020-09-15 10:05:00|30675.4|30655.4|30647.4|30627.4|30679.9|30659.9|30647.4|30627.4|0
1600164600000|2020-09-15 10:10:00|30648|30628|30644.9|30624.9|30650.5|30630.5|30639.9|30619.9|0
1600164900000|2020-09-15 10:15:00|30649.9|30629.9|30654.9|30634.9|30664.9|30644.9|30646.9|30626.9|0
1600165200000|2020-09-15 10:20:00|30656|30636|30654.9|30634.9|30659.9|30639.9|30644.9|30624.9|0
1600165500000|2020-09-15 10:25:00|30652.4|30632.4|30654.9|30634.9|30656.9|30636.9|30649.4|30629.4|0
1600165800000|2020-09-15 10:30:00|30656.9|30636.9|30664.9|30644.9|30669.4|30649.4|30654.9|30634.9|0
1600166100000|2020-09-15 10:35:00|30665.5|30645.5|30669.9|30649.9|30670.5|30650.5|30658.9|30638.9|0
1600166400000|2020-09-15 10:40:00|30672.4|30652.4|30678.5|30658.5|30679.9|30659.9|30669.9|30649.9|0
1600166700000|2020-09-15 10:45:00|30680.5|30660.5|30694.9|30674.9|30694.9|30674.9|30678|30658|0
1600167000000|2020-09-15 10:50:00|30699.9|30679.9|30719.9|30699.9|30723|30703|30697.4|30677.4|0
1600167300000|2020-09-15 10:55:00|30720.5|30700.5|30724.9|30704.9|30724.9|30704.9|30714.9|30694.9|0
1600167600000|2020-09-15 11:00:00|30724.4|30704.4|30734.9|30714.9|30751|30731|30723|30703|0
1600167900000|2020-09-15 11:05:00|30739.9|30719.9|30744.9|30724.9|30747.4|30727.4|30739.9|30719.9|0
1600168200000|2020-09-15 11:10:00|30746|30726|30734.9|30714.9|30749.9|30729.9|30729.9|30709.9|0
1600168500000|2020-09-15 11:15:00|30732.4|30712.4|30739.9|30719.9|30739.9|30719.9|30725.5|30705.5|0
1600168800000|2020-09-15 11:20:00|30741.9|30721.9|30739.9|30719.9|30754.9|30734.9|30739.9|30719.9|0
1600169100000|2020-09-15 11:25:00|30740.5|30720.5|30734.9|30714.9|30740.5|30720.5|30719.9|30699.9|0
1600169400000|2020-09-15 11:30:00|30734.4|30714.4|30769.9|30749.9|30779.9|30759.9|30732.4|30712.4|0
1600169700000|2020-09-15 11:35:00|30772.4|30752.4|30774.9|30754.9|30787.4|30767.4|30769.9|30749.9|0
1600170000000|2020-09-15 11:40:00|30777.4|30757.4|30769.9|30749.9|30777.4|30757.4|30762.4|30742.4|0
1600170300000|2020-09-15 11:45:00|30767.4|30747.4|30761.9|30741.9|30775.5|30755.5|30760|30740|0
1600170600000|2020-09-15 11:50:00|30760|30740|30770|30750|30775|30755|30760|30740|0
1600170900000|2020-09-15 11:55:00|30767.5|30747.5|30770|30750|30780|30760|30762.5|30742.5|0
1600171200000|2020-09-15 12:00:00|30775|30755|30770|30750|30780|30760|30761.9|30741.9|0
1600171500000|2020-09-15 12:05:00|30767.5|30747.5|30775|30755|30780|30760|30767.5|30747.5|0
1600171800000|2020-09-15 12:10:00|30774.4|30754.4|30815|30795|30835|30815|30760|30740|0
1600172100000|2020-09-15 12:15:00|30813.9|30793.9|30780|30760|30840|30820|30771|30751|0
1600172400000|2020-09-15 12:20:00|30785|30765|30750|30730|30785|30765|30750|30730|0
1600172700000|2020-09-15 12:25:00|30751|30731|30769.4|30749.4|30770|30750|30751|30731|0
1600173000000|2020-09-15 12:30:00|30767.5|30747.5|30796.9|30776.9|30800|30780|30765|30745|0
1600173300000|2020-09-15 12:35:00|30795|30775|30830|30810|30833.9|30813.9|30780|30760|0
1600173600000|2020-09-15 12:40:00|30831|30811|30885|30865|30891.9|30871.9|30830|30810|0
1600173900000|2020-09-15 12:45:00|30890|30870|30855|30835|30913.9|30893.9|30830|30810|0
1600174200000|2020-09-15 12:50:00|30860|30840|30840|30820|30865|30845|30840|30820|0
1600174500000|2020-09-15 12:55:00|30837.5|30817.5|30857.5|30837.5|30865|30845|30835.5|30815.5|0
1600174800000|2020-09-15 13:00:00|30858|30838|30842|30822|30864.5|30844.5|30780.5|30760.5|0
1600175100000|2020-09-15 13:05:00|30840|30820|30852.5|30832.5|30874.5|30854.5|30820|30800|0
1600175400000|2020-09-15 13:10:00|30853|30833|30780|30760|30870|30850|30765|30745|1
1600175700000|2020-09-15 13:15:00|30778|30758|30760|30740|30780|30760|30715|30695|0
1600176000000|2020-09-15 13:20:00|30759.5|30739.5|30722|30702|30759.5|30739.5|30675|30655|0
1600176300000|2020-09-15 13:25:00|30720|30700|30725|30705|30735|30715|30690|30670|0
1600176600000|2020-09-15 13:30:00|30720.5|30700.5|30672|30652|30735|30715|30670.5|30650.5|0
1600176900000|2020-09-15 13:35:00|30674.5|30654.5|30725|30705|30732.5|30712.5|30667.5|30647.5|0
1600177200000|2020-09-15 13:40:00|30722.5|30702.5|30735|30715|30761|30741|30715|30695|0
1600177500000|2020-09-15 13:45:00|30735.5|30715.5|30657.5|30637.5|30750|30730|30657.5|30637.5|0
1600177800000|2020-09-15 13:50:00|30655|30635|30684.5|30664.5|30689|30669|30605|30585|0
1600178100000|2020-09-15 13:55:00|30686.5|30666.5|30715|30695|30715|30695|30660|30640|0
1600178400000|2020-09-15 14:00:00|30716|30696|30645|30625|30717.5|30697.5|30625|30605|0
1600178700000|2020-09-15 14:05:00|30647.5|30627.5|30595|30575|30650|30630|30595|30575|0
1600179000000|2020-09-15 14:10:00|30599.5|30579.5|30585|30565|30622.5|30602.5|30555|30535|0
1600179300000|2020-09-15 14:15:00|30580|30560|30564.5|30544.5|30580|30560|30520|30500|0
1600179600000|2020-09-15 14:20:00|30562.5|30542.5|30535.5|30515.5|30570.5|30550.5|30525|30505|16
1600179900000|2020-09-15 14:25:00|30535|30515|30551|30531|30556.5|30536.5|30521.5|30501.5|38
1600180200000|2020-09-15 14:30:00|30546|30526|30621|30601|30621|30601|30526|30506|0
1600180500000|2020-09-15 14:35:00|30626|30606|30631|30611|30666|30646|30616|30596|0
1600180800000|2020-09-15 14:40:00|30628.5|30608.5|30583.5|30563.5|30628.5|30608.5|30583.5|30563.5|0
1600181100000|2020-09-15 14:45:00|30581|30561|30636|30616|30636|30616|30581|30561|0
1600181400000|2020-09-15 14:50:00|30646|30626|30641|30621|30676|30656|30631|30611|0
1600181700000|2020-09-15 14:55:00|30641.5|30621.5|30613.5|30593.5|30653.5|30633.5|30591|30571|0
1600182000000|2020-09-15 15:00:00|30613|30593|30608.5|30588.5|30631|30611|30596|30576|0
1600182300000|2020-09-15 15:05:00|30611|30591|30636|30616|30636|30616|30581|30561|0
1600182600000|2020-09-15 15:10:00|30635|30615|30618.5|30598.5|30648.5|30628.5|30618.5|30598.5|0
1600182900000|2020-09-15 15:15:00|30618|30598|30636|30616|30641|30621|30613.5|30593.5|0
1600183200000|2020-09-15 15:20:00|30633.5|30613.5|30601|30581|30633.5|30613.5|30601|30581|0
1600183500000|2020-09-15 15:25:00|30600.5|30580.5|30626.5|30606.5|30631|30611|30588|30568|0
1600183800000|2020-09-15 15:30:00|30628.5|30608.5|30646|30626|30648.5|30628.5|30618.5|30598.5|0
1600184100000|2020-09-15 15:35:00|30648.5|30628.5|30656|30636|30661|30641|30633.5|30613.5|0
1600184400000|2020-09-15 15:40:00|30653.5|30633.5|30636|30616|30658|30638|30621|30601|0
1600184700000|2020-09-15 15:45:00|30640.5|30620.5|30586|30566|30640.5|30620.5|30583.5|30563.5|0
1600185000000|2020-09-15 15:50:00|30586.5|30566.5|30581|30561|30596|30576|30576|30556|4
1600185300000|2020-09-15 15:55:00|30576|30556|30578.5|30558.5|30586|30566|30558.5|30538.5|0
1600185600000|2020-09-15 16:00:00|30578|30558|30601|30581|30610.5|30590.5|30573|30553|0
1600185900000|2020-09-15 16:05:00|30599|30579|30588.5|30568.5|30608.5|30588.5|30588.5|30568.5|0
1600186200000|2020-09-15 16:10:00|30589|30569|30576|30556|30591|30571|30565.5|30545.5|0
1600186500000|2020-09-15 16:15:00|30573.5|30553.5|30581|30561|30586|30566|30571|30551|0
1600186800000|2020-09-15 16:20:00|30586|30566|30596|30576|30596|30576|30581|30561|1
1600187100000|2020-09-15 16:25:00|30596.5|30576.5|30584|30564|30611.5|30591.5|30581.5|30561.5|0
1600187400000|2020-09-15 16:30:00|30586.5|30566.5|30604|30584|30604|30584|30581.5|30561.5|17
1600187700000|2020-09-15 16:35:00|30604.5|30584.5|30626|30606|30627.5|30607.5|30601.5|30581.5|0
1600188000000|2020-09-15 16:40:00|30623.5|30603.5|30641.5|30621.5|30641.5|30621.5|30621|30601|0
1600188300000|2020-09-15 16:45:00|30636.5|30616.5|30636.5|30616.5|30646.5|30626.5|30631.5|30611.5|0
1600188600000|2020-09-15 16:50:00|30631.5|30611.5|30641.5|30621.5|30641.5|30621.5|30631.5|30611.5|0
1600188900000|2020-09-15 16:55:00|30636.5|30616.5|30636.5|30616.5|30644.5|30624.5|30619|30599|0
1600189200000|2020-09-15 17:00:00|30637.5|30617.5|30616.5|30596.5|30637.5|30617.5|30616.5|30596.5|0
1600189500000|2020-09-15 17:05:00|30618.5|30598.5|30612|30592|30621.5|30601.5|30601.5|30581.5|1
1600189800000|2020-09-15 17:10:00|30610|30590|30612|30592|30621.5|30601.5|30609.5|30589.5|0
1600190100000|2020-09-15 17:15:00|30614.5|30594.5|30607|30587|30616.5|30596.5|30602|30582|0
1600190400000|2020-09-15 17:20:00|30609.5|30589.5|30607|30587|30612|30592|30602|30582|0
1600190700000|2020-09-15 17:25:00|30605|30585|30597|30577|30607.5|30587.5|30594.5|30574.5|0
1600191000000|2020-09-15 17:30:00|30597.5|30577.5|30607|30587|30607|30587|30597|30577|0
1600191300000|2020-09-15 17:35:00|30607.5|30587.5|30604.5|30584.5|30612|30592|30604.5|30584.5|0
1600191600000|2020-09-15 17:40:00|30604|30584|30602|30582|30604|30584|30597|30577|0
1600191900000|2020-09-15 17:45:00|30598|30578|30602|30582|30602|30582|30597|30577|0
1600192200000|2020-09-15 17:50:00|30601.5|30581.5|30597|30577|30602|30582|30597|30577|0
1600192500000|2020-09-15 17:55:00|30599.5|30579.5|30582|30562|30602|30582|30582|30562|1
1600192800000|2020-09-15 18:00:00|30586.5|30566.5|30562|30542|30587|30567|30559.5|30539.5|0
1600193100000|2020-09-15 18:05:00|30561.5|30541.5|30544.5|30524.5|30562|30542|30539.5|30519.5|2
1600193400000|2020-09-15 18:10:00|30545|30525|30542|30522|30552|30532|30532|30512|0
1600193700000|2020-09-15 18:15:00|30544|30524|30547|30527|30547|30527|30542|30522|0
1600194000000|2020-09-15 18:20:00|30546.5|30526.5|30557|30537|30557|30537|30542|30522|0
1600194300000|2020-09-15 18:25:00|30556.5|30536.5|30552|30532|30556.5|30536.5|30541.5|30521.5|0
1600194600000|2020-09-15 18:30:00|30554.5|30534.5|30540|30520|30554.5|30534.5|30532|30512|0
1600194900000|2020-09-15 18:35:00|30540.5|30520.5|30552|30532|30552|30532|30540.5|30520.5|0
1600195200000|2020-09-15 18:40:00|30549.5|30529.5|30559.5|30539.5|30559.5|30539.5|30547|30527|0
1600195500000|2020-09-15 18:45:00|30559|30539|30557|30537|30560|30540|30552|30532|0
1600195800000|2020-09-15 18:50:00|30552|30532|30557|30537|30557|30537|30552|30532|2
1600196100000|2020-09-15 18:55:00|30554.5|30534.5|30552|30532|30557|30537|30549.5|30529.5|0
1600196400000|2020-09-15 19:00:00|30552.5|30532.5|30547|30527|30562|30542|30542|30522|0
1600196700000|2020-09-15 19:05:00|30547.5|30527.5|30517|30497|30549.5|30529.5|30496|30476|16
1600197000000|2020-09-15 19:10:00|30515|30495|30514|30494|30525|30505|30507|30487|4
1600197300000|2020-09-15 19:15:00|30514.5|30494.5|30512|30492|30524.5|30504.5|30512|30492|0
1600197600000|2020-09-15 19:20:00|30515|30495|30497|30477|30520|30500|30497|30477|3
1600197900000|2020-09-15 19:25:00|30502|30482|30519.5|30499.5|30519.5|30499.5|30499|30479|5
1600198200000|2020-09-15 19:30:00|30520|30500|30481|30461|30520|30500|30476.5|30456.5|0
1600198500000|2020-09-15 19:35:00|30481.5|30461.5|30479.5|30459.5|30490|30470|30475.5|30455.5|0
1600198800000|2020-09-15 19:40:00|30480|30460|30491|30471|30498|30478|30477|30457|5
1600199100000|2020-09-15 19:45:00|30495|30475|30507.5|30487.5|30508|30488|30493|30473|0
1600199400000|2020-09-15 19:50:00|30515.5|30495.5|30571|30551|30578.5|30558.5|30515.5|30495.5|0
1600199700000|2020-09-15 19:55:00|30571.5|30551.5|30584.5|30564.5|30586.5|30566.5|30568|30548|0
1600200000000|2020-09-15 20:00:00|30586.5|30566.5|30588.5|30568.5|30588.5|30568.5|30584.5|30564.5|0
1600200300000|2020-09-15 20:05:00|30588|30568|30591|30571|30593.5|30573.5|30588|30568|2
1600200600000|2020-09-15 20:10:00|30586|30566|30586|30566|30586|30566|30581|30561|0
1600200900000|2020-09-15 20:15:00|30581|30561|30576|30556|30581|30561|30576|30556|0
1600201200000|2020-09-15 20:20:00|30573.5|30553.5|30571|30551|30573.5|30553.5|30571|30551|0
1600201500000|2020-09-15 20:25:00|30572|30552|30571|30551|30576|30556|30568.5|30548.5|0
1600201800000|2020-09-15 20:30:00|30570|30550|30571|30551|30571|30551|30566|30546|0
1600202100000|2020-09-15 20:35:00|30568.5|30548.5|30566.5|30546.5|30569|30549|30566|30546|0
1600202400000|2020-09-15 20:40:00|30567.5|30547.5|30571.5|30551.5|30571.5|30551.5|30566.5|30546.5|0
1600202700000|2020-09-15 20:45:00|30571|30551|30576.5|30556.5|30576.5|30556.5|30566.5|30546.5|0
1600207200000|2020-09-15 22:00:00|30578|30558|30591.5|30571.5|30606.5|30586.5|30571.5|30551.5|0
1600207500000|2020-09-15 22:05:00|30589|30569|30581.5|30561.5|30589|30569|30579|30559|0
1600207800000|2020-09-15 22:10:00|30576.5|30556.5|30586.5|30566.5|30586.5|30566.5|30576.5|30556.5|0
1600208100000|2020-09-15 22:15:00|30584|30564|30581.5|30561.5|30584|30564|30581.5|30561.5|0
1600208400000|2020-09-15 22:20:00|30576.5|30556.5|30561.5|30541.5|30576.5|30556.5|30561.5|30541.5|0
1600208700000|2020-09-15 22:25:00|30559|30539|30556.5|30536.5|30559|30539|30556.5|30536.5|0
1600209000000|2020-09-15 22:30:00|30557|30537|30561.5|30541.5|30564|30544|30556.5|30536.5|0
1600209300000|2020-09-15 22:35:00|30556.5|30536.5|30560.5|30540.5|30566.5|30546.5|30556.5|30536.5|0
1600209600000|2020-09-15 22:40:00|30558.5|30538.5|30556|30536|30558.5|30538.5|30554.6|30534.6|0
1600209900000|2020-09-15 22:45:00|30555.5|30535.5|30546.5|30526.5|30555.5|30535.5|30536.5|30516.5|0
1600210200000|2020-09-15 22:50:00|30547|30527|30551.5|30531.5|30551.5|30531.5|30547|30527|0
1600210500000|2020-09-15 22:55:00|30551|30531|30551.5|30531.5|30551.5|30531.5|30546.5|30526.5|0
1600210800000|2020-09-15 23:00:00|30550.5|30530.5|30546.5|30526.5|30551.5|30531.5|30544.6|30524.6|0
1600211100000|2020-09-15 23:05:00|30546|30526|30541.5|30521.5|30546|30526|30541.5|30521.5|0
1600211400000|2020-09-15 23:10:00|30541|30521|30534|30514|30541.5|30521.5|30534|30514|0
1600211700000|2020-09-15 23:15:00|30534.5|30514.5|30536.5|30516.5|30536.5|30516.5|30531.5|30511.5|0
1600212000000|2020-09-15 23:20:00|30534|30514|30526.5|30506.5|30534|30514|30524|30504|0
1600212300000|2020-09-15 23:25:00|30524|30504|30524|30504|30526.5|30506.5|30519|30499|0
1600212600000|2020-09-15 23:30:00|30521.5|30501.5|30521.5|30501.5|30526.5|30506.5|30521.5|30501.5|0
1600212900000|2020-09-15 23:35:00|30524|30504|30506.5|30486.5|30526.5|30506.5|30506.5|30486.5|0
1600213200000|2020-09-15 23:40:00|30511.5|30491.5|30511.5|30491.5|30511.5|30491.5|30506.5|30486.5|0
1600213500000|2020-09-15 23:45:00|30506.5|30486.5|30511.5|30491.5|30516.5|30496.5|30506.5|30486.5|0
1600213800000|2020-09-15 23:50:00|30512|30492|30521.5|30501.5|30521.5|30501.5|30512|30492|0
1600214100000|2020-09-15 23:55:00|30524|30504|30526.5|30506.5|30531.5|30511.5|30524|30504|0
1600214400000|2020-09-16 00:00:00|30525.5|30505.5|30541.5|30521.5|30546.5|30526.5|30514|30494|0
1600214700000|2020-09-16 00:05:00|30538.5|30518.5|30511.5|30491.5|30538.5|30518.5|30511.5|30491.5|0
1600215000000|2020-09-16 00:10:00|30512|30492|30476.5|30456.5|30516.5|30496.5|30461.5|30441.5|0
1600215300000|2020-09-16 00:15:00|30475.5|30455.5|30501.5|30481.5|30504|30484|30453.5|30433.5|0
1600215600000|2020-09-16 00:20:00|30501|30481|30494|30474|30502|30482|30494|30474|0
1600215900000|2020-09-16 00:25:00|30494.5|30474.5|30501.5|30481.5|30501.5|30481.5|30491.5|30471.5|0
1600216200000|2020-09-16 00:30:00|30506.5|30486.5|30511.5|30491.5|30516.5|30496.5|30506|30486|0
1600216500000|2020-09-16 00:35:00|30511|30491|30516.5|30496.5|30517|30497|30506.5|30486.5|0
1600216800000|2020-09-16 00:40:00|30515.5|30495.5|30516.5|30496.5|30519|30499|30511.5|30491.5|0
1600217100000|2020-09-16 00:45:00|30514|30494|30511.5|30491.5|30516.5|30496.5|30511.5|30491.5|0
1600217400000|2020-09-16 00:50:00|30516.5|30496.5|30511.5|30491.5|30516.5|30496.5|30506.5|30486.5|0
1600217700000|2020-09-16 00:55:00|30511|30491|30506.5|30486.5|30511.5|30491.5|30506.5|30486.5|0
1600218000000|2020-09-16 01:00:00|30511.5|30491.5|30491.5|30471.5|30556.5|30536.5|30484|30464|0
1600218300000|2020-09-16 01:05:00|30489|30469|30541.5|30521.5|30541.5|30521.5|30476|30456|0
1600218600000|2020-09-16 01:10:00|30541|30521|30526.5|30506.5|30546.5|30526.5|30501.5|30481.5|0
1600218900000|2020-09-16 01:15:00|30524.5|30504.5|30539|30519|30554|30534|30511.5|30491.5|0
1600219200000|2020-09-16 01:20:00|30538.5|30518.5|30531.5|30511.5|30551.5|30531.5|30528.5|30508.5|0
1600219500000|2020-09-16 01:25:00|30529|30509|30544|30524|30549|30529|30521.5|30501.5|0
1600219800000|2020-09-16 01:30:00|30543.5|30523.5|30569|30549|30571.5|30551.5|30526.5|30506.5|0
1600220100000|2020-09-16 01:35:00|30566.5|30546.5|30566.5|30546.5|30572|30552|30551.5|30531.5|0
1600220400000|2020-09-16 01:40:00|30565.6|30545.6|30576.5|30556.5|30579|30559|30556.5|30536.5|0
1600220700000|2020-09-16 01:45:00|30571.5|30551.5|30596.5|30576.5|30601.5|30581.5|30566.5|30546.5|0
1600221000000|2020-09-16 01:50:00|30594|30574|30584|30564|30601.5|30581.5|30581.5|30561.5|0
1600221300000|2020-09-16 01:55:00|30584.5|30564.5|30636.5|30616.5|30636.5|30616.5|30584|30564|0
1600221600000|2020-09-16 02:00:00|30641.5|30621.5|30683.5|30663.5|30687|30667|30636.5|30616.5|0
1600221900000|2020-09-16 02:05:00|30684|30664|30656.5|30636.5|30691.5|30671.5|30652|30632|0
1600222200000|2020-09-16 02:10:00|30656|30636|30671.5|30651.5|30681.5|30661.5|30656|30636|0
1600222500000|2020-09-16 02:15:00|30672|30652|30661.5|30641.5|30676.5|30656.5|30659|30639|0
1600222800000|2020-09-16 02:20:00|30659|30639|30656.5|30636.5|30661.5|30641.5|30651.5|30631.5|0
1600223100000|2020-09-16 02:25:00|30659|30639|30671.5|30651.5|30676.5|30656.5|30656.5|30636.5|0
1600223400000|2020-09-16 02:30:00|30669|30649|30659|30639|30674.5|30654.5|30651.5|30631.5|0
1600223700000|2020-09-16 02:35:00|30661.5|30641.5|30661.5|30641.5|30678.5|30658.5|30656.5|30636.5|0
1600224000000|2020-09-16 02:40:00|30662|30642|30661.5|30641.5|30666.5|30646.5|30656.5|30636.5|0
1600224300000|2020-09-16 02:45:00|30661|30641|30631.5|30611.5|30661.5|30641.5|30631.5|30611.5|0
1600224600000|2020-09-16 02:50:00|30631|30611|30621.5|30601.5|30631.5|30611.5|30617|30597|0
1600224900000|2020-09-16 02:55:00|30619|30599|30636.5|30616.5|30641.5|30621.5|30616.5|30596.5|0
1600225200000|2020-09-16 03:00:00|30634|30614|30661.5|30641.5|30664|30644|30631.5|30611.5|0
1600225500000|2020-09-16 03:05:00|30660.6|30640.6|30686.5|30666.5|30686.5|30666.5|30657|30637|0
1600225800000|2020-09-16 03:10:00|30684.5|30664.5|30696.5|30676.5|30699|30679|30681.5|30661.5|0
1600226100000|2020-09-16 03:15:00|30698.6|30678.6|30671.5|30651.5|30698.6|30678.6|30666.5|30646.5|0
1600226400000|2020-09-16 03:20:00|30671.1|30651.1|30658.6|30638.6|30676.5|30656.5|30656.5|30636.5|0
1600226700000|2020-09-16 03:25:00|30656.5|30636.5|30654|30634|30666.5|30646.5|30654|30634|0
1600227000000|2020-09-16 03:30:00|30656.5|30636.5|30656.5|30636.5|30661.5|30641.5|30656.5|30636.5|0
1600227300000|2020-09-16 03:35:00|30659|30639|30649|30629|30661.5|30641.5|30646.5|30626.5|0
1600227600000|2020-09-16 03:40:00|30651.5|30631.5|30646.5|30626.5|30651.5|30631.5|30641.5|30621.5|0
1600227900000|2020-09-16 03:45:00|30644|30624|30649.5|30629.5|30649.5|30629.5|30641.5|30621.5|0
1600228200000|2020-09-16 03:50:00|30651.5|30631.5|30649|30629|30651.5|30631.5|30646.5|30626.5|1
1600228500000|2020-09-16 03:55:00|30649.5|30629.5|30661.5|30641.5|30661.5|30641.5|30646.5|30626.5|0
1600228800000|2020-09-16 04:00:00|30656.5|30636.5|30671.5|30651.5|30674|30654|30651.5|30631.5|1
1600229100000|2020-09-16 04:05:00|30674|30654|30666.5|30646.5|30674|30654|30666.5|30646.5|0
1600229400000|2020-09-16 04:10:00|30671.5|30651.5|30666.5|30646.5|30671.5|30651.5|30666.5|30646.5|0
1600229700000|2020-09-16 04:15:00|30671.5|30651.5|30664|30644|30671.5|30651.5|30661.5|30641.5|0
1600230000000|2020-09-16 04:20:00|30664.5|30644.5|30661.5|30641.5|30666.5|30646.5|30661.5|30641.5|0
1600230300000|2020-09-16 04:25:00|30659|30639|30659|30639|30659|30639|30659|30639|0
1600230600000|2020-09-16 04:30:00|30658.6|30638.6|30651.5|30631.5|30658.6|30638.6|30651.5|30631.5|0
1600230900000|2020-09-16 04:35:00|30651.1|30631.1|30641.5|30621.5|30651.5|30631.5|30641.5|30621.5|0
1600231200000|2020-09-16 04:40:00|30640.6|30620.6|30634|30614|30640.6|30620.6|30631.5|30611.5|0
1600231500000|2020-09-16 04:45:00|30634.5|30614.5|30634|30614|30636.5|30616.5|30629|30609|0
1600231800000|2020-09-16 04:50:00|30631.5|30611.5|30626.5|30606.5|30631.5|30611.5|30626.5|30606.5|0
1600232100000|2020-09-16 04:55:00|30627|30607|30624|30604|30631.1|30611.1|30624|30604|0
1600232400000|2020-09-16 05:00:00|30623.6|30603.6|30631.5|30611.5|30631.5|30611.5|30611.5|30591.5|0
1600232700000|2020-09-16 05:05:00|30629|30609|30627|30607|30631.5|30611.5|30621.5|30601.5|0
1600233000000|2020-09-16 05:10:00|30626.5|30606.5|30626.5|30606.5|30636.5|30616.5|30624|30604|0
1600233300000|2020-09-16 05:15:00|30629|30609|30626.5|30606.5|30631.5|30611.5|30626.5|30606.5|0
1600233600000|2020-09-16 05:20:00|30627|30607|30616.5|30596.5|30627|30607|30615.6|30595.6|0
1600233900000|2020-09-16 05:25:00|30616.1|30596.1|30621.5|30601.5|30621.5|30601.5|30611.1|30591.1|0
1600234200000|2020-09-16 05:30:00|30622|30602|30631.5|30611.5|30646.5|30626.5|30622|30602|0
1600234500000|2020-09-16 05:35:00|30632.5|30612.5|30651.5|30631.5|30656.5|30636.5|30632.5|30612.5|0
1600234800000|2020-09-16 05:40:00|30651.1|30631.1|30571.5|30551.5|30651.5|30631.5|30566.5|30546.5|0
1600235100000|2020-09-16 05:45:00|30568.6|30548.6|30576.5|30556.5|30579|30559|30558.6|30538.6|0
1600235400000|2020-09-16 05:50:00|30581.1|30561.1|30566.5|30546.5|30599|30579|30561.5|30541.5|0
1600235700000|2020-09-16 05:55:00|30566.1|30546.1|30579|30559|30584.5|30564.5|30556.5|30536.5|0
1600236000000|2020-09-16 06:00:00|30581.5|30561.5|30571.1|30551.1|30597|30577|30571.1|30551.1|0
1600236300000|2020-09-16 06:05:00|30570.1|30550.1|30535.6|30515.6|30571.5|30551.5|30535.6|30515.6|0
1600236600000|2020-09-16 06:10:00|30533.6|30513.6|30478.6|30458.6|30533.6|30513.6|30471.1|30451.1|0
1600236900000|2020-09-16 06:15:00|30476.5|30456.5|30496.5|30476.5|30507|30487|30471.5|30451.5|0
1600237200000|2020-09-16 06:20:00|30491.5|30471.5|30511.5|30491.5|30511.5|30491.5|30476.5|30456.5|0
1600237500000|2020-09-16 06:25:00|30509|30489|30526.5|30506.5|30541.5|30521.5|30506.5|30486.5|0
1600237800000|2020-09-16 06:30:00|30529|30509|30546.5|30526.5|30561.5|30541.5|30529|30509|0
1600238100000|2020-09-16 06:35:00|30546.1|30526.1|30541.5|30521.5|30546.5|30526.5|30536.5|30516.5|0
1600238400000|2020-09-16 06:40:00|30542|30522|30566.5|30546.5|30566.5|30546.5|30541.5|30521.5|0
1600238700000|2020-09-16 06:45:00|30567|30547|30561.5|30541.5|30577|30557|30554|30534|0
1600239000000|2020-09-16 06:50:00|30562|30542|30556.5|30536.5|30571.5|30551.5|30551.5|30531.5|0
1600239300000|2020-09-16 06:55:00|30559|30539|30551.5|30531.5|30561.5|30541.5|30541.5|30521.5|0
1600239600000|2020-09-16 07:00:00|30546.5|30526.5|30541.5|30521.5|30561.5|30541.5|30526.5|30506.5|0
1600239900000|2020-09-16 07:05:00|30542|30522|30541.5|30521.5|30556.5|30536.5|30536.5|30516.5|0
1600240200000|2020-09-16 07:10:00|30542|30522|30561.5|30541.5|30566.5|30546.5|30534|30514|0
1600240500000|2020-09-16 07:15:00|30564|30544|30571.5|30551.5|30571.5|30551.5|30536.5|30516.5|0
1600240800000|2020-09-16 07:20:00|30574|30554|30581.6|30561.6|30586.6|30566.6|30574|30554|1
1600241100000|2020-09-16 07:25:00|30586.1|30566.1|30581.6|30561.6|30586.6|30566.6|30571.6|30551.6|0
1600241400000|2020-09-16 07:30:00|30582|30562|30626.6|30606.6|30640.6|30620.6|30582|30562|0
1600241700000|2020-09-16 07:35:00|30626.1|30606.1|30641.6|30621.6|30646.6|30626.6|30621.6|30601.6|0
1600242000000|2020-09-16 07:40:00|30642|30622|30661.1|30641.1|30666.1|30646.1|30631.6|30611.6|1
1600242300000|2020-09-16 07:45:00|30660.6|30640.6|30621.1|30601.1|30661.1|30641.1|30616.1|30596.1|0
1600242600000|2020-09-16 07:50:00|30623.6|30603.6|30636.1|30616.1|30646.1|30626.1|30621.1|30601.1|0
1600242900000|2020-09-16 07:55:00|30631.1|30611.1|30656.1|30636.1|30656.1|30636.1|30626.1|30606.1|0
1600243200000|2020-09-16 08:00:00|30653.1|30633.1|30656.1|30636.1|30658.6|30638.6|30643.6|30623.6|0
1600243500000|2020-09-16 08:05:00|30661.1|30641.1|30666.1|30646.1|30691.1|30671.1|30653.6|30633.6|0
1600243800000|2020-09-16 08:10:00|30671.1|30651.1|30703.6|30683.6|30706.1|30686.1|30668.6|30648.6|0
1600244100000|2020-09-16 08:15:00|30703.1|30683.1|30713.6|30693.6|30716.1|30696.1|30696.1|30676.1|0
1600244400000|2020-09-16 08:20:00|30713.1|30693.1|30713.6|30693.6|30721.1|30701.1|30698.6|30678.6|0
1600244700000|2020-09-16 08:25:00|30716.1|30696.1|30691.1|30671.1|30716.1|30696.1|30688.6|30668.6|0
1600245000000|2020-09-16 08:30:00|30686.1|30666.1|30666.1|30646.1|30693.6|30673.6|30666.1|30646.1|0
1600245300000|2020-09-16 08:35:00|30666.6|30646.6|30666.1|30646.1|30671.1|30651.1|30663.6|30643.6|0
1600245600000|2020-09-16 08:40:00|30671.1|30651.1|30666.1|30646.1|30671.1|30651.1|30648.6|30628.6|0
1600245900000|2020-09-16 08:45:00|30665.1|30645.1|30636.1|30616.1|30666.1|30646.1|30636.1|30616.1|0
1600246200000|2020-09-16 08:50:00|30638.6|30618.6|30593.6|30573.6|30641.1|30621.1|30586.1|30566.1|0
1600246500000|2020-09-16 08:55:00|30593.1|30573.1|30606.1|30586.1|30616.1|30596.1|30591.1|30571.1|0
1600246800000|2020-09-16 09:00:00|30611.1|30591.1|30621.1|30601.1|30643.6|30623.6|30611.1|30591.1|0
1600247100000|2020-09-16 09:05:00|30625.6|30605.6|30598.6|30578.6|30626.1|30606.1|30598.1|30578.1|0
1600247400000|2020-09-16 09:10:00|30600.6|30580.6|30606.1|30586.1|30621.1|30601.1|30596.1|30576.1|0
1600247700000|2020-09-16 09:15:00|30607|30587|30595.6|30575.6|30616.1|30596.1|30595.6|30575.6|0
1600248000000|2020-09-16 09:20:00|30600.1|30580.1|30611.1|30591.1|30618.1|30598.1|30593.1|30573.1|0
1600248300000|2020-09-16 09:25:00|30613.1|30593.1|30618.1|30598.1|30621.1|30601.1|30610.6|30590.6|0
1600248600000|2020-09-16 09:30:00|30618.6|30598.6|30600.6|30580.6|30620.6|30600.6|30595.6|30575.6|0
1600248900000|2020-09-16 09:35:00|30596.1|30576.1|30603.1|30583.1|30608.6|30588.6|30595.6|30575.6|0
1600249200000|2020-09-16 09:40:00|30603.6|30583.6|30595.1|30575.1|30615.6|30595.6|30595.1|30575.1|0
1600249500000|2020-09-16 09:45:00|30593.1|30573.1|30600.6|30580.6|30600.6|30580.6|30590.6|30570.6|0
1600249800000|2020-09-16 09:50:00|30603.6|30583.6|30603.1|30583.1|30610.6|30590.6|30595.6|30575.6|0
1600250100000|2020-09-16 09:55:00|30605.6|30585.6|30615.6|30595.6|30620.6|30600.6|30600.6|30580.6|0
1600250400000|2020-09-16 10:00:00|30616.1|30596.1|30605.6|30585.6|30618.1|30598.1|30598.1|30578.1|0
1600250700000|2020-09-16 10:05:00|30608.1|30588.1|30600.6|30580.6|30613.1|30593.1|30600.6|30580.6|0
1600251000000|2020-09-16 10:10:00|30603.1|30583.1|30600.6|30580.6|30608.1|30588.1|30593.6|30573.6|0
1600251300000|2020-09-16 10:15:00|30603.6|30583.6|30610.6|30590.6|30628.1|30608.1|30603.6|30583.6|0
1600251600000|2020-09-16 10:20:00|30606.1|30586.1|30604.1|30584.1|30610.6|30590.6|30601.6|30581.6|0
1600251900000|2020-09-16 10:25:00|30601.6|30581.6|30606.1|30586.1|30608.6|30588.6|30601.6|30581.6|0
1600252200000|2020-09-16 10:30:00|30604.1|30584.1|30606.1|30586.1|30610.6|30590.6|30601.6|30581.6|0
1600252500000|2020-09-16 10:35:00|30606.6|30586.6|30625.6|30605.6|30627.6|30607.6|30606.6|30586.6|0
1600252800000|2020-09-16 10:40:00|30625.1|30605.1|30613.1|30593.1|30625.1|30605.1|30595.1|30575.1|1
1600253100000|2020-09-16 10:45:00|30612.6|30592.6|30625.6|30605.6|30630.6|30610.6|30606.6|30586.6|0
1600253400000|2020-09-16 10:50:00|30626.1|30606.1|30640.6|30620.6|30645.6|30625.6|30625.6|30605.6|0
1600253700000|2020-09-16 10:55:00|30645.6|30625.6|30640.6|30620.6|30650.6|30630.6|30635.6|30615.6|0
1600254000000|2020-09-16 11:00:00|30640.1|30620.1|30623.1|30603.1|30641.1|30621.1|30618.1|30598.1|0
1600254300000|2020-09-16 11:05:00|30623.6|30603.6|30615.6|30595.6|30628.6|30608.6|30610.6|30590.6|0
1600254600000|2020-09-16 11:10:00|30616.1|30596.1|30580.6|30560.6|30620.6|30600.6|30572.7|30552.7|0
1600254900000|2020-09-16 11:15:00|30581.1|30561.1|30560.6|30540.6|30583.1|30563.1|30560.6|30540.6|0
1600255200000|2020-09-16 11:20:00|30555.6|30535.6|30535.6|30515.6|30557.7|30537.7|30535.6|30515.6|0
1600255500000|2020-09-16 11:25:00|30534.7|30514.7|30527.7|30507.7|30545.6|30525.6|30527.7|30507.7|0
1600255800000|2020-09-16 11:30:00|30530.6|30510.6|30551.6|30531.6|30555.6|30535.6|30525.6|30505.6|7
1600256100000|2020-09-16 11:35:00|30555.6|30535.6|30545.6|30525.6|30560.6|30540.6|30533.1|30513.1|2
1600256400000|2020-09-16 11:40:00|30543.1|30523.1|30540.6|30520.6|30548.6|30528.6|30540.6|30520.6|0
1600256700000|2020-09-16 11:45:00|30545.6|30525.6|30570.6|30550.6|30575.6|30555.6|30545.6|30525.6|0
1600257000000|2020-09-16 11:50:00|30568.6|30548.6|30570.6|30550.6|30573.1|30553.1|30565.6|30545.6|0
1600257300000|2020-09-16 11:55:00|30568.1|30548.1|30555.6|30535.6|30568.1|30548.1|30555.6|30535.6|0
1600257600000|2020-09-16 12:00:00|30553.1|30533.1|30598.1|30578.1|30598.6|30578.6|30550.6|30530.6|0
1600257900000|2020-09-16 12:05:00|30600.6|30580.6|30610.6|30590.6|30618.1|30598.1|30595.6|30575.6|0
1600258200000|2020-09-16 12:10:00|30613.1|30593.1|30605.2|30585.2|30633.6|30613.6|30597.7|30577.7|0
1600258500000|2020-09-16 12:15:00|30605.6|30585.6|30613.1|30593.1|30626.1|30606.1|30605.6|30585.6|0
1600258800000|2020-09-16 12:20:00|30612.7|30592.7|30620.6|30600.6|30625.6|30605.6|30610.6|30590.6|1
1600259100000|2020-09-16 12:25:00|30623.1|30603.1|30620.6|30600.6|30645.6|30625.6|30615.6|30595.6|0
1600259400000|2020-09-16 12:30:00|30621.1|30601.1|30590.6|30570.6|30635.6|30615.6|30590.6|30570.6|0
1600259700000|2020-09-16 12:35:00|30585.6|30565.6|30545.6|30525.6|30595.6|30575.6|30545.6|30525.6|0
1600260000000|2020-09-16 12:40:00|30546.1|30526.1|30543.1|30523.1|30548.1|30528.1|30523.1|30503.1|0
1600260300000|2020-09-16 12:45:00|30541.1|30521.1|30495.6|30475.6|30543.1|30523.1|30483.1|30463.1|1
1600260600000|2020-09-16 12:50:00|30498.1|30478.1|30525.6|30505.6|30530.6|30510.6|30495.6|30475.6|0
1600260900000|2020-09-16 12:55:00|30523.1|30503.1|30518.1|30498.1|30536.1|30516.1|30506.1|30486.1|0
1600261200000|2020-09-16 13:00:00|30518.6|30498.6|30573.6|30553.6|30576.1|30556.1|30506.1|30486.1|0
1600261500000|2020-09-16 13:05:00|30575.6|30555.6|30566.6|30546.6|30576.6|30556.6|30531.6|30511.6|0
1600261800000|2020-09-16 13:10:00|30569.1|30549.1|30551.1|30531.1|30586.6|30566.6|30541.6|30521.6|0
1600262100000|2020-09-16 13:15:00|30550.6|30530.6|30599.1|30579.1|30601.6|30581.6|30548.6|30528.6|0
1600262400000|2020-09-16 13:20:00|30601.6|30581.6|30601.6|30581.6|30626.6|30606.6|30596.6|30576.6|1
1600262700000|2020-09-16 13:25:00|30602|30582|30604.1|30584.1|30615.6|30595.6|30591.6|30571.6|0
1600263000000|2020-09-16 13:30:00|30604.5|30584.5|30606.6|30586.6|30616.6|30596.6|30574.5|30554.5|0
1600263300000|2020-09-16 13:35:00|30606.1|30586.1|30613.1|30593.1|30616.6|30596.6|30574.1|30554.1|0
1600263600000|2020-09-16 13:40:00|30614.1|30594.1|30561.1|30541.1|30629.1|30609.1|30561.1|30541.1|0
1600263900000|2020-09-16 13:45:00|30561.6|30541.6|30576.6|30556.6|30596.6|30576.6|30561.6|30541.6|0
1600264200000|2020-09-16 13:50:00|30575.6|30555.6|30571.6|30551.6|30596.6|30576.6|30556.6|30536.6|4
1600264500000|2020-09-16 13:55:00|30572|30552|30586.6|30566.6|30604.1|30584.1|30564.5|30544.5|0
1600264800000|2020-09-16 14:00:00|30585.6|30565.6|30611.6|30591.6|30614.1|30594.1|30563.6|30543.6|0
1600265100000|2020-09-16 14:05:00|30609.1|30589.1|30606.6|30586.6|30626.6|30606.6|30601.6|30581.6|0
1600265400000|2020-09-16 14:10:00|30606.1|30586.1|30594.1|30574.1|30606.6|30586.6|30581.6|30561.6|0
1600265700000|2020-09-16 14:15:00|30596.6|30576.6|30541.6|30521.6|30601.6|30581.6|30539.1|30519.1|0
1600266000000|2020-09-16 14:20:00|30539.1|30519.1|30546.6|30526.6|30551.6|30531.6|30506.6|30486.6|0
1600266300000|2020-09-16 14:25:00|30548.6|30528.6|30526.6|30506.6|30548.6|30528.6|30496.6|30476.6|0
1600266600000|2020-09-16 14:30:00|30521.6|30501.6|30526.6|30506.6|30536.6|30516.6|30496.6|30476.6|0
1600266900000|2020-09-16 14:35:00|30531.6|30511.6|30566.6|30546.6|30568.6|30548.6|30521.6|30501.6|0
1600267200000|2020-09-16 14:40:00|30567|30547|30572|30552|30593.1|30573.1|30561.6|30541.6|0
1600267500000|2020-09-16 14:45:00|30571.6|30551.6|30566.6|30546.6|30576.6|30556.6|30556.6|30536.6|0
1600267800000|2020-09-16 14:50:00|30567|30547|30584.1|30564.1|30591.6|30571.6|30566.6|30546.6|0
1600268100000|2020-09-16 14:55:00|30581.6|30561.6|30596.1|30576.1|30600.6|30580.6|30576.6|30556.6|0
1600268400000|2020-09-16 15:00:00|30596.6|30576.6|30616.6|30596.6|30637|30617|30596.1|30576.1|0
1600268700000|2020-09-16 15:05:00|30614.5|30594.5|30616.6|30596.6|30641.6|30621.6|30614.1|30594.1|0
1600269000000|2020-09-16 15:10:00|30619.1|30599.1|30636.1|30616.1|30636.1|30616.1|30599.1|30579.1|0
1600269300000|2020-09-16 15:15:00|30638.6|30618.6|30631.1|30611.1|30641.1|30621.1|30624.1|30604.1|3
1600269600000|2020-09-16 15:20:00|30633.1|30613.1|30666.1|30646.1|30670.6|30650.6|30630.6|30610.6|0
1600269900000|2020-09-16 15:25:00|30661.1|30641.1|30676.1|30656.1|30691.1|30671.1|30651.1|30631.1|0
1600270200000|2020-09-16 15:30:00|30673.2|30653.2|30676.1|30656.1|30691.1|30671.1|30671.1|30651.1|0
1600270500000|2020-09-16 15:35:00|30674.1|30654.1|30661.1|30641.1|30686.1|30666.1|30660.7|30640.7|11
1600270800000|2020-09-16 15:40:00|30663.6|30643.6|30643.2|30623.2|30665.7|30645.7|30638.2|30618.2|0
1600271100000|2020-09-16 15:45:00|30643.6|30623.6|30640.7|30620.7|30655.7|30635.7|30635.7|30615.7|0
1600271400000|2020-09-16 15:50:00|30640.2|30620.2|30643.2|30623.2|30650.7|30630.7|30635.7|30615.7|0
1600271700000|2020-09-16 15:55:00|30645.7|30625.7|30635.2|30615.2|30645.7|30625.7|30630.2|30610.2|2
1600272000000|2020-09-16 16:00:00|30636.1|30616.1|30644.7|30624.7|30649.7|30629.7|30636.1|30616.1|0
1600272300000|2020-09-16 16:05:00|30642.2|30622.2|30647.2|30627.2|30649.7|30629.7|30639.7|30619.7|0
1600272600000|2020-09-16 16:10:00|30644.7|30624.7|30626.8|30606.8|30649.7|30629.7|30626.8|30606.8|0
1600272900000|2020-09-16 16:15:00|30627.7|30607.7|30639.7|30619.7|30639.7|30619.7|30622.2|30602.2|1
1600273200000|2020-09-16 16:20:00|30639.3|30619.3|30632.2|30612.2|30639.7|30619.7|30629.7|30609.7|1
1600273500000|2020-09-16 16:25:00|30629.7|30609.7|30644.7|30624.7|30649.7|30629.7|30629.7|30609.7|3
1600273800000|2020-09-16 16:30:00|30649.7|30629.7|30657.2|30637.2|30659.7|30639.7|30644.7|30624.7|0
1600274100000|2020-09-16 16:35:00|30656.8|30636.8|30648.4|30628.4|30664.7|30644.7|30648.4|30628.4|0
1600274400000|2020-09-16 16:40:00|30644.3|30624.3|30644.3|30624.3|30644.3|30624.3|30634.3|30614.3|0
1600274700000|2020-09-16 16:45:00|30642.2|30622.2|30621.8|30601.8|30644.3|30624.3|30621.8|30601.8|0
1600275000000|2020-09-16 16:50:00|30624.3|30604.3|30629.3|30609.3|30634.3|30614.3|30624.3|30604.3|2
1600275300000|2020-09-16 16:55:00|30629.7|30609.7|30612.9|30592.9|30634.3|30614.3|30612.9|30592.9|15
1600275600000|2020-09-16 17:00:00|30608.4|30588.4|30612.4|30592.4|30617.4|30597.4|30608.4|30588.4|0
1600275900000|2020-09-16 17:05:00|30612.9|30592.9|30608.8|30588.8|30617.4|30597.4|30602|30582|0
1600276200000|2020-09-16 17:10:00|30608.4|30588.4|30638.8|30618.8|30646.8|30626.8|30603.8|30583.8|3
1600276500000|2020-09-16 17:15:00|30636.3|30616.3|30653.8|30633.8|30653.8|30633.8|30636.3|30616.3|0
1600276800000|2020-09-16 17:20:00|30651.3|30631.3|30648.8|30628.8|30653.8|30633.8|30643.8|30623.8|0
1600277100000|2020-09-16 17:25:00|30646.3|30626.3|30628.8|30608.8|30650.9|30630.9|30623.8|30603.8|0
1600277400000|2020-09-16 17:30:00|30627.9|30607.9|30623.8|30603.8|30628.8|30608.8|30613.8|30593.8|0
1600277700000|2020-09-16 17:35:00|30618.8|30598.8|30658.8|30638.8|30658.8|30638.8|30606.3|30586.3|0
1600278000000|2020-09-16 17:40:00|30658.4|30638.4|30653.8|30633.8|30658.8|30638.8|30648.8|30628.8|0
1600278300000|2020-09-16 17:45:00|30658.8|30638.8|30678.8|30658.8|30688.8|30668.8|30653.8|30633.8|0
1600278600000|2020-09-16 17:50:00|30681.3|30661.3|30678.8|30658.8|30681.3|30661.3|30668.8|30648.8|0
1600278900000|2020-09-16 17:55:00|30673.8|30653.8|30703.8|30683.8|30711.3|30691.3|30671.3|30651.3|0
1600279200000|2020-09-16 18:00:00|30698.8|30678.8|30751.3|30731.3|30788.8|30768.8|30683.8|30663.8|0
1600279500000|2020-09-16 18:05:00|30751.8|30731.8|30716.3|30696.3|30758.8|30738.8|30698.4|30678.4|0
1600279800000|2020-09-16 18:10:00|30718.4|30698.4|30808.4|30788.4|30818.4|30798.4|30698.4|30678.4|0
1600280100000|2020-09-16 18:15:00|30807.9|30787.9|30803.4|30783.4|30818.4|30798.4|30792.9|30772.9|0
1600280400000|2020-09-16 18:20:00|30803.8|30783.8|30793.4|30773.4|30813.4|30793.4|30792.9|30772.9|0
1600280700000|2020-09-16 18:25:00|30798.4|30778.4|30783.4|30763.4|30803.8|30783.8|30770.9|30750.9|0
1600281000000|2020-09-16 18:30:00|30780.9|30760.9|30780.9|30760.9|30795.9|30775.9|30750.4|30730.4|0
1600281300000|2020-09-16 18:35:00|30780.4|30760.4|30833.4|30813.4|30833.4|30813.4|30765.9|30745.9|0
1600281600000|2020-09-16 18:40:00|30830.9|30810.9|30778.4|30758.4|30833.4|30813.4|30773.8|30753.8|0
1600281900000|2020-09-16 18:45:00|30775.9|30755.9|30778.8|30758.8|30783.4|30763.4|30758.4|30738.4|0
1600282200000|2020-09-16 18:50:00|30778.4|30758.4|30703.4|30683.4|30778.4|30758.4|30683.4|30663.4|0
1600282500000|2020-09-16 18:55:00|30702.9|30682.9|30718.4|30698.4|30720.9|30700.9|30683.4|30663.4|0
1600282800000|2020-09-16 19:00:00|30720.9|30700.9|30743.4|30723.4|30753.4|30733.4|30715.9|30695.9|0
1600283100000|2020-09-16 19:05:00|30742.9|30722.9|30690.9|30670.9|30743.4|30723.4|30685.9|30665.9|0
1600283400000|2020-09-16 19:10:00|30691.3|30671.3|30675.9|30655.9|30698.4|30678.4|30636.3|30616.3|0
1600283700000|2020-09-16 19:15:00|30675.4|30655.4|30686.3|30666.3|30686.3|30666.3|30658.4|30638.4|1
1600284000000|2020-09-16 19:20:00|30685.9|30665.9|30663.8|30643.8|30691.8|30671.8|30663.8|30643.8|0
1600284300000|2020-09-16 19:25:00|30666.3|30646.3|30666.4|30646.4|30686.8|30666.8|30663.9|30643.9|0
1600284600000|2020-09-16 19:30:00|30663.9|30643.9|30641.4|30621.4|30663.9|30643.9|30608.9|30588.9|0
1600284900000|2020-09-16 19:35:00|30641.8|30621.8|30628.9|30608.9|30663.9|30643.9|30626.4|30606.4|0
1600285200000|2020-09-16 19:40:00|30628.4|30608.4|30636.4|30616.4|30641.4|30621.4|30603.9|30583.9|2
1600285500000|2020-09-16 19:45:00|30636.8|30616.8|30653.9|30633.9|30668.9|30648.9|30636.8|30616.8|0
1600285800000|2020-09-16 19:50:00|30656.4|30636.4|30649.3|30629.3|30663.9|30643.9|30638.9|30618.9|0
1600286100000|2020-09-16 19:55:00|30646.8|30626.8|30634.3|30614.3|30649.3|30629.3|30629.3|30609.3|0
1600286400000|2020-09-16 20:00:00|30634.8|30614.8|30636.4|30616.4|30641.4|30621.4|30631.4|30611.4|0
1600286700000|2020-09-16 20:05:00|30635.4|30615.4|30643.9|30623.9|30646.4|30626.4|30628.9|30608.9|0
1600287000000|2020-09-16 20:10:00|30646.4|30626.4|30651.4|30631.4|30658.9|30638.9|30643.9|30623.9|0
1600287300000|2020-09-16 20:15:00|30651.8|30631.8|30663.9|30643.9|30663.9|30643.9|30651.8|30631.8|0
1600287600000|2020-09-16 20:20:00|30664.3|30644.3|30663.9|30643.9|30666.8|30646.8|30663.9|30643.9|0
1600287900000|2020-09-16 20:25:00|30664.3|30644.3|30667.3|30647.3|30669.8|30649.8|30658.9|30638.9|10
1600288200000|2020-09-16 20:30:00|30664.8|30644.8|30669.8|30649.8|30669.8|30649.8|30657.3|30637.3|0
1600288500000|2020-09-16 20:35:00|30672.3|30652.3|30689.8|30669.8|30689.8|30669.8|30672.3|30652.3|0
1600288800000|2020-09-16 20:40:00|30690.7|30670.7|30699.8|30679.8|30699.8|30679.8|30690.7|30670.7|0
1600289100000|2020-09-16 20:45:00|30697.3|30677.3|30694.8|30674.8|30699.8|30679.8|30687.3|30667.3|0
1600289400000|2020-09-16 20:50:00|30697.3|30677.3|30678.9|30658.9|30707.3|30687.3|30678.9|30658.9|0
1600289700000|2020-09-16 20:55:00|30679.3|30659.3|30692.3|30672.3|30699.8|30679.8|30679.3|30659.3|0
1600293600000|2020-09-16 22:00:00|30694.6|30674.6|30676.8|30656.8|30699.3|30679.3|30661.8|30641.8|0
1600293900000|2020-09-16 22:05:00|30674.3|30654.3|30691.8|30671.8|30691.8|30671.8|30674.3|30654.3|0
1600294200000|2020-09-16 22:10:00|30691.4|30671.4|30699.3|30679.3|30701.8|30681.8|30689.3|30669.3|0
1600294500000|2020-09-16 22:15:00|30701.8|30681.8|30709.3|30689.3|30709.3|30689.3|30699.3|30679.3|0
1600294800000|2020-09-16 22:20:00|30708.9|30688.9|30703.9|30683.9|30709.3|30689.3|30703.9|30683.9|0
1600295100000|2020-09-16 22:25:00|30701.4|30681.4|30706.4|30686.4|30706.4|30686.4|30698.9|30678.9|0
1600295400000|2020-09-16 22:30:00|30707.3|30687.3|30701.4|30681.4|30711.4|30691.4|30698.9|30678.9|0
1600295700000|2020-09-16 22:35:00|30700.9|30680.9|30696.4|30676.4|30701.4|30681.4|30696.4|30676.4|0
1600296000000|2020-09-16 22:40:00|30693.9|30673.9|30698.9|30678.9|30701.4|30681.4|30691.4|30671.4|0
1600296300000|2020-09-16 22:45:00|30700.9|30680.9|30688.9|30668.9|30701.4|30681.4|30683.9|30663.9|0
1600296600000|2020-09-16 22:50:00|30688.4|30668.4|30673.4|30653.4|30688.4|30668.4|30670.9|30650.9|0
1600296900000|2020-09-16 22:55:00|30673|30653|30668.4|30648.4|30673|30653|30665.9|30645.9|0
1600297200000|2020-09-16 23:00:00|30668.9|30648.9|30670.9|30650.9|30673.4|30653.4|30663.4|30643.4|0
1600297500000|2020-09-16 23:05:00|30668.4|30648.4|30668.5|30648.5|30671|30651|30668|30648|0
1600297800000|2020-09-16 23:10:00|30666|30646|30671|30651|30676|30656|30666|30646|0
1600298100000|2020-09-16 23:15:00|30670.5|30650.5|30668.5|30648.5|30670.5|30650.5|30666|30646|0
1600298400000|2020-09-16 23:20:00|30673.5|30653.5|30673.5|30653.5|30678.5|30658.5|30673.5|30653.5|0
1600298700000|2020-09-16 23:25:00|30673|30653|30668.5|30648.5|30673.5|30653.5|30666|30646|0
1600299000000|2020-09-16 23:30:00|30668.9|30648.9|30668.5|30648.5|30673.5|30653.5|30668.5|30648.5|0
1600299300000|2020-09-16 23:35:00|30673|30653|30648.5|30628.5|30673.5|30653.5|30643.5|30623.5|0
1600299600000|2020-09-16 23:40:00|30648.9|30628.9|30658.5|30638.5|30663.5|30643.5|30648.9|30628.9|0
1600299900000|2020-09-16 23:45:00|30658|30638|30648.5|30628.5|30658.5|30638.5|30648|30628|0
1600300200000|2020-09-16 23:50:00|30649.4|30629.4|30643.5|30623.5|30653|30633|30640.5|30620.5|0
1600300500000|2020-09-16 23:55:00|30643.9|30623.9|30638.5|30618.5|30643.9|30623.9|30633.5|30613.5|0
1600300800000|2020-09-17 00:00:00|30641|30621|30611|30591|30643.5|30623.5|30608.5|30588.5|0
1600301100000|2020-09-17 00:05:00|30610.5|30590.5|30611|30591|30616|30596|30606|30586|0
1600301400000|2020-09-17 00:10:00|30613.5|30593.5|30588.5|30568.5|30615.5|30595.5|30586|30566|0
1600301700000|2020-09-17 00:15:00|30588.9|30568.9|30566|30546|30588.9|30568.9|30563.5|30543.5|0
1600302000000|2020-09-17 00:20:00|30565.5|30545.5|30503.5|30483.5|30565.5|30545.5|30503.5|30483.5|0
1600302300000|2020-09-17 00:25:00|30502.6|30482.6|30418.5|30398.5|30503.5|30483.5|30383.9|30363.9|0
1600302600000|2020-09-17 00:30:00|30418|30398|30365.5|30345.5|30420.5|30400.5|30361|30341|0
1600302900000|2020-09-17 00:35:00|30363.9|30343.9|30381|30361|30388.5|30368.5|30353.5|30333.5|0
1600303200000|2020-09-17 00:40:00|30383.5|30363.5|30413.5|30393.5|30415.5|30395.5|30383.5|30363.5|0
1600303500000|2020-09-17 00:45:00|30418.5|30398.5|30393.5|30373.5|30418.5|30398.5|30376|30356|0
1600303800000|2020-09-17 00:50:00|30391|30371|30408.5|30388.5|30413.5|30393.5|30383.5|30363.5|0
1600304100000|2020-09-17 00:55:00|30408|30388|30398.9|30378.9|30413.5|30393.5|30398.5|30378.5|0
1600304400000|2020-09-17 01:00:00|30401|30381|30418.5|30398.5|30458.5|30438.5|30398.5|30378.5|0
1600304700000|2020-09-17 01:05:00|30421|30401|30403.5|30383.5|30451|30431|30403.5|30383.5|0
1600305000000|2020-09-17 01:10:00|30398.5|30378.5|30393.5|30373.5|30416.4|30396.4|30388.5|30368.5|0
1600305300000|2020-09-17 01:15:00|30393.9|30373.9|30403.5|30383.5|30411|30391|30393|30373|0
1600305600000|2020-09-17 01:20:00|30401|30381|30414.4|30394.4|30419.4|30399.4|30388.5|30368.5|0
1600305900000|2020-09-17 01:25:00|30416.9|30396.9|30411.9|30391.9|30424.4|30404.4|30409.4|30389.4|0
1600306200000|2020-09-17 01:30:00|30409.4|30389.4|30424.4|30404.4|30454.4|30434.4|30409.4|30389.4|0
1600306500000|2020-09-17 01:35:00|30421.9|30401.9|30386.9|30366.9|30424.4|30404.4|30381.9|30361.9|0
1600306800000|2020-09-17 01:40:00|30389.4|30369.4|30369.4|30349.4|30404.4|30384.4|30364.4|30344.4|0
1600307100000|2020-09-17 01:45:00|30371.9|30351.9|30334.4|30314.4|30374.4|30354.4|30300.3|30280.3|0
1600307400000|2020-09-17 01:50:00|30333.5|30313.5|30307.3|30287.3|30333.5|30313.5|30289.4|30269.4|0
1600307700000|2020-09-17 01:55:00|30304.4|30284.4|30229.4|30209.4|30304.4|30284.4|30186.4|30166.4|0
1600308000000|2020-09-17 02:00:00|30226.9|30206.9|30219.4|30199.4|30231.9|30211.9|30204.4|30184.4|0
1600308300000|2020-09-17 02:05:00|30216.9|30196.9|30268.5|30248.5|30274.4|30254.4|30206.9|30186.9|0
1600308600000|2020-09-17 02:10:00|30266.4|30246.4|30284.4|30264.4|30294.4|30274.4|30256.9|30236.9|0
1600308900000|2020-09-17 02:15:00|30279.4|30259.4|30279.4|30259.4|30299.4|30279.4|30271.9|30251.9|0
1600309200000|2020-09-17 02:20:00|30274.8|30254.8|30274.4|30254.4|30289.4|30269.4|30264.4|30244.4|0
1600309500000|2020-09-17 02:25:00|30271.9|30251.9|30269.4|30249.4|30274.4|30254.4|30254.4|30234.4|0
1600309800000|2020-09-17 02:30:00|30267.3|30247.3|30281.9|30261.9|30284.4|30264.4|30264.4|30244.4|0
1600310100000|2020-09-17 02:35:00|30281.4|30261.4|30289.8|30269.8|30296.9|30276.9|30279.4|30259.4|2
1600310400000|2020-09-17 02:40:00|30291.9|30271.9|30296.9|30276.9|30304.4|30284.4|30289.4|30269.4|0
1600310700000|2020-09-17 02:45:00|30294.8|30274.8|30259.8|30239.8|30294.8|30274.8|30254.4|30234.4|0
1600311000000|2020-09-17 02:50:00|30261.9|30241.9|30249.4|30229.4|30264.4|30244.4|30239.4|30219.4|0
1600311300000|2020-09-17 02:55:00|30251.9|30231.9|30269|30249|30269.4|30249.4|30249.4|30229.4|0
1600311600000|2020-09-17 03:00:00|30266.9|30246.9|30259|30239|30266.9|30246.9|30244.4|30224.4|0
1600311900000|2020-09-17 03:05:00|30256.9|30236.9|30264.4|30244.4|30269.4|30249.4|30246.9|30226.9|0
1600312200000|2020-09-17 03:10:00|30259.4|30239.4|30234.4|30214.4|30259.4|30239.4|30226.5|30206.5|0
1600312500000|2020-09-17 03:15:00|30231.9|30211.9|30191.5|30171.5|30234.4|30214.4|30189.4|30169.4|0
1600312800000|2020-09-17 03:20:00|30189.4|30169.4|30179.8|30159.8|30192.3|30172.3|30135.3|30115.3|0
1600313100000|2020-09-17 03:25:00|30179.4|30159.4|30174.4|30154.4|30186.9|30166.9|30164|30144|0
1600313400000|2020-09-17 03:30:00|30169.4|30149.4|30189.4|30169.4|30197.3|30177.3|30156.9|30136.9|0
1600313700000|2020-09-17 03:35:00|30186.9|30166.9|30209.4|30189.4|30209.4|30189.4|30186.9|30166.9|0
1600314000000|2020-09-17 03:40:00|30214.4|30194.4|30224.8|30204.8|30229.4|30209.4|30209.4|30189.4|0
1600314300000|2020-09-17 03:45:00|30224.4|30204.4|30216.9|30196.9|30229.4|30209.4|30216.9|30196.9|0
1600314600000|2020-09-17 03:50:00|30219.4|30199.4|30224.4|30204.4|30226.9|30206.9|30214.4|30194.4|0
1600314900000|2020-09-17 03:55:00|30224.9|30204.9|30216.9|30196.9|30224.9|30204.9|30214.4|30194.4|0
1600315200000|2020-09-17 04:00:00|30214.4|30194.4|30214.4|30194.4|30219.4|30199.4|30209.4|30189.4|0
1600315500000|2020-09-17 04:05:00|30214.9|30194.9|30209.4|30189.4|30219.4|30199.4|30204.4|30184.4|0
1600315800000|2020-09-17 04:10:00|30209|30189|30209.4|30189.4|30209.4|30189.4|30194.4|30174.4|0
1600316100000|2020-09-17 04:15:00|30206.9|30186.9|30214.4|30194.4|30214.4|30194.4|30199.4|30179.4|0
1600316400000|2020-09-17 04:20:00|30216.9|30196.9|30219.4|30199.4|30224.4|30204.4|30211.9|30191.9|0
1600316700000|2020-09-17 04:25:00|30221.5|30201.5|30224.4|30204.4|30229.4|30209.4|30219.4|30199.4|0
1600317000000|2020-09-17 04:30:00|30224.9|30204.9|30239.4|30219.4|30241.9|30221.9|30224.4|30204.4|2
1600317300000|2020-09-17 04:35:00|30239|30219|30229.4|30209.4|30239|30219|30226.9|30206.9|0
1600317600000|2020-09-17 04:40:00|30229.9|30209.9|30224.4|30204.4|30234.4|30214.4|30224.4|30204.4|0
1600317900000|2020-09-17 04:45:00|30224|30204|30234.4|30214.4|30239.4|30219.4|30219.4|30199.4|0
1600318200000|2020-09-17 04:50:00|30231.9|30211.9|30229.4|30209.4|30234.4|30214.4|30229.4|30209.4|0
1600318500000|2020-09-17 04:55:00|30229|30209|30214.4|30194.4|30229|30209|30214.4|30194.4|0
1600318800000|2020-09-17 05:00:00|30211.9|30191.9|30231.9|30211.9|30234.4|30214.4|30199.4|30179.4|0
1600319100000|2020-09-17 05:05:00|30231.5|30211.5|30254.4|30234.4|30254.4|30234.4|30229.4|30209.4|0
1600319400000|2020-09-17 05:10:00|30254|30234|30269.4|30249.4|30274.4|30254.4|30244.4|30224.4|0
1600319700000|2020-09-17 05:15:00|30266.9|30246.9|30254.4|30234.4|30269.4|30249.4|30254.4|30234.4|0
1600320000000|2020-09-17 05:20:00|30251.9|30231.9|30239.4|30219.4|30251.9|30231.9|30236.9|30216.9|0
1600320300000|2020-09-17 05:25:00|30239.9|30219.9|30251.9|30231.9|30251.9|30231.9|30234.4|30214.4|0
1600320600000|2020-09-17 05:30:00|30249.4|30229.4|30240.3|30220.3|30269.4|30249.4|30217.4|30197.4|1
1600320900000|2020-09-17 05:35:00|30242.8|30222.8|30264.9|30244.9|30269.9|30249.9|30237.8|30217.8|0
1600321200000|2020-09-17 05:40:00|30265.7|30245.7|30309.9|30289.9|30319.9|30299.9|30265.7|30245.7|0
1600321500000|2020-09-17 05:45:00|30314.9|30294.9|30294.9|30274.9|30314.9|30294.9|30282.4|30262.4|0
1600321800000|2020-09-17 05:50:00|30292.4|30272.4|30309.9|30289.9|30322.4|30302.4|30289.9|30269.9|0
1600322100000|2020-09-17 05:55:00|30314.9|30294.9|30324.9|30304.9|30327.8|30307.8|30309.9|30289.9|0
1600322400000|2020-09-17 06:00:00|30324.4|30304.4|30334.9|30314.9|30349.9|30329.9|30284.9|30264.9|0
1600322700000|2020-09-17 06:05:00|30334.4|30314.4|30294.9|30274.9|30334.4|30314.4|30289|30269|0
1600323000000|2020-09-17 06:10:00|30294.4|30274.4|30254.9|30234.9|30299.9|30279.9|30249.9|30229.9|0
1600323300000|2020-09-17 06:15:00|30252.8|30232.8|30239.9|30219.9|30254.9|30234.9|30214.9|30194.9|0
1600323600000|2020-09-17 06:20:00|30239.4|30219.4|30214.9|30194.9|30239.4|30219.4|30204.9|30184.9|0
1600323900000|2020-09-17 06:25:00|30214.4|30194.4|30217.4|30197.4|30234.9|30214.9|30204.9|30184.9|0
1600324200000|2020-09-17 06:30:00|30214.9|30194.9|30240.3|30220.3|30240.3|30220.3|30202.4|30182.4|0
1600324500000|2020-09-17 06:35:00|30240.8|30220.8|30204.9|30184.9|30244.9|30224.9|30199.9|30179.9|0
1600324800000|2020-09-17 06:40:00|30202.4|30182.4|30209.9|30189.9|30214.9|30194.9|30197.8|30177.8|0
1600325100000|2020-09-17 06:45:00|30209.4|30189.4|30242.4|30222.4|30249.9|30229.9|30204.9|30184.9|0
1600325400000|2020-09-17 06:50:00|30239.9|30219.9|30239.9|30219.9|30241.9|30221.9|30222.4|30202.4|0
1600325700000|2020-09-17 06:55:00|30234.9|30214.9|30244.9|30224.9|30244.9|30224.9|30209.9|30189.9|0
1600326000000|2020-09-17 07:00:00|30245.8|30225.8|30189.9|30169.9|30247.4|30227.4|30172.4|30152.4|0
1600326300000|2020-09-17 07:05:00|30190.3|30170.3|30199.9|30179.9|30204.9|30184.9|30169.9|30149.9|0
1600326600000|2020-09-17 07:10:00|30200.3|30180.3|30254.4|30234.4|30291.9|30271.9|30199.9|30179.9|1
1600326900000|2020-09-17 07:15:00|30255.3|30235.3|30281.5|30261.5|30281.9|30261.9|30235.3|30215.3|0
1600327200000|2020-09-17 07:20:00|30279.4|30259.4|30279.4|30259.4|30286.9|30266.9|30251.9|30231.9|0
1600327500000|2020-09-17 07:25:00|30280.3|30260.3|30309.5|30289.5|30309.5|30289.5|30264.4|30244.4|0
1600327800000|2020-09-17 07:30:00|30314.5|30294.5|30360.3|30340.3|30364.5|30344.5|30294.5|30274.5|0
1600328100000|2020-09-17 07:35:00|30365.8|30345.8|30380.3|30360.3|30380.3|30360.3|30354.5|30334.5|1
1600328400000|2020-09-17 07:40:00|30380.8|30360.8|30350.3|30330.3|30385.3|30365.3|30348.3|30328.3|0
1600328700000|2020-09-17 07:45:00|30349.9|30329.9|30330.3|30310.3|30360.3|30340.3|30325.3|30305.3|0
1600329000000|2020-09-17 07:50:00|30330.8|30310.8|30350.3|30330.3|30355.3|30335.3|30325.3|30305.3|0
1600329300000|2020-09-17 07:55:00|30345.3|30325.3|30360.3|30340.3|30367.8|30347.8|30345.3|30325.3|0
1600329600000|2020-09-17 08:00:00|30360.8|30340.8|30388.3|30368.3|30390.3|30370.3|30360.8|30340.8|0
1600329900000|2020-09-17 08:05:00|30385.3|30365.3|30475.3|30455.3|30475.3|30455.3|30385.3|30365.3|0
1600330200000|2020-09-17 08:10:00|30474.9|30454.9|30445.8|30425.8|30495.3|30475.3|30445.3|30425.3|0
1600330500000|2020-09-17 08:15:00|30447.8|30427.8|30465.3|30445.3|30475.3|30455.3|30447.8|30427.8|0
1600330800000|2020-09-17 08:20:00|30467.8|30447.8|30427.8|30407.8|30475.3|30455.3|30420.3|30400.3|0
1600331100000|2020-09-17 08:25:00|30430.3|30410.3|30465.3|30445.3|30470.3|30450.3|30430.3|30410.3|0
1600331400000|2020-09-17 08:30:00|30467.8|30447.8|30447.8|30427.8|30480.3|30460.3|30447.8|30427.8|0
1600331700000|2020-09-17 08:35:00|30448.3|30428.3|30450.3|30430.3|30465.3|30445.3|30442.8|30422.8|0
1600332000000|2020-09-17 08:40:00|30455.3|30435.3|30472.8|30452.8|30472.8|30452.8|30450.3|30430.3|0
1600332300000|2020-09-17 08:45:00|30470.3|30450.3|30430.3|30410.3|30485.3|30465.3|30430.3|30410.3|0
1600332600000|2020-09-17 08:50:00|30435.3|30415.3|30457.8|30437.8|30462.8|30442.8|30430.3|30410.3|0
1600332900000|2020-09-17 08:55:00|30455.3|30435.3|30460.8|30440.8|30465.3|30445.3|30455.3|30435.3|0
1600333200000|2020-09-17 09:00:00|30462.8|30442.8|30485.3|30465.3|30493.3|30473.3|30462.8|30442.8|1
1600333500000|2020-09-17 09:05:00|30480.3|30460.3|30459.9|30439.9|30485.3|30465.3|30459.9|30439.9|1
1600333800000|2020-09-17 09:10:00|30460.3|30440.3|30479.9|30459.9|30489.9|30469.9|30457.4|30437.4|0
1600334100000|2020-09-17 09:15:00|30477.4|30457.4|30457.8|30437.8|30482|30462|30454.9|30434.9|0
1600334400000|2020-09-17 09:20:00|30459.9|30439.9|30472.8|30452.8|30472.8|30452.8|30454.9|30434.9|0
1600334700000|2020-09-17 09:25:00|30474.9|30454.9|30442.4|30422.4|30474.9|30454.9|30442.4|30422.4|0
1600335000000|2020-09-17 09:30:00|30444.9|30424.9|30435.8|30415.8|30457.4|30437.4|30429|30409|0
1600335300000|2020-09-17 09:35:00|30435.3|30415.3|30437|30417|30439.5|30419.5|30424.9|30404.9|0
1600335600000|2020-09-17 09:40:00|30436.5|30416.5|30439.5|30419.5|30449.5|30429.5|30429.9|30409.9|0
1600335900000|2020-09-17 09:45:00|30441.5|30421.5|30452|30432|30454.5|30434.5|30439.5|30419.5|0
1600336200000|2020-09-17 09:50:00|30452.4|30432.4|30449.5|30429.5|30454.5|30434.5|30447|30427|0
1600336500000|2020-09-17 09:55:00|30447|30427|30449.5|30429.5|30462|30442|30439.5|30419.5|0
1600336800000|2020-09-17 10:00:00|30453.6|30433.6|30419.5|30399.5|30464.5|30444.5|30417|30397|0
1600337100000|2020-09-17 10:05:00|30414.5|30394.5|30417|30397|30434.5|30414.5|30414.5|30394.5|0
1600337400000|2020-09-17 10:10:00|30416.6|30396.6|30389.5|30369.5|30416.6|30396.6|30379.5|30359.5|0
1600337700000|2020-09-17 10:15:00|30389.1|30369.1|30384.5|30364.5|30414.5|30394.5|30384.5|30364.5|0
1600338000000|2020-09-17 10:20:00|30387|30367|30412|30392|30414.5|30394.5|30387|30367|0
1600338300000|2020-09-17 10:25:00|30414.5|30394.5|30427|30407|30429.9|30409.9|30412|30392|0
1600338600000|2020-09-17 10:30:00|30424.9|30404.9|30426.6|30406.6|30439.5|30419.5|30424.5|30404.5|0
1600338900000|2020-09-17 10:35:00|30426.1|30406.1|30424.5|30404.5|30434.5|30414.5|30424.5|30404.5|0
1600339200000|2020-09-17 10:40:00|30424.1|30404.1|30414.5|30394.5|30424.5|30404.5|30414.5|30394.5|0
1600339500000|2020-09-17 10:45:00|30414.1|30394.1|30401.6|30381.6|30414.1|30394.1|30399.5|30379.5|2
1600339800000|2020-09-17 10:50:00|30399.5|30379.5|30424.5|30404.5|30427|30407|30399.5|30379.5|1
1600340100000|2020-09-17 10:55:00|30424.9|30404.9|30394.5|30374.5|30427|30407|30389.5|30369.5|0
1600340400000|2020-09-17 11:00:00|30397|30377|30389.5|30369.5|30404.5|30384.5|30384.5|30364.5|0
1600340700000|2020-09-17 11:05:00|30384.5|30364.5|30394.5|30374.5|30394.5|30374.5|30379.5|30359.5|0
1600341000000|2020-09-17 11:10:00|30389.5|30369.5|30404.5|30384.5|30409.5|30389.5|30389.5|30369.5|0
1600341300000|2020-09-17 11:15:00|30402|30382|30409.5|30389.5|30424.9|30404.9|30402|30382|0
1600341600000|2020-09-17 11:20:00|30409.1|30389.1|30399.5|30379.5|30419.5|30399.5|30396.6|30376.6|0
1600341900000|2020-09-17 11:25:00|30402|30382|30417.4|30397.4|30420.4|30400.4|30402|30382|0
1600342200000|2020-09-17 11:30:00|30417.9|30397.9|30429.5|30409.5|30459.5|30439.5|30417.4|30397.4|0
1600342500000|2020-09-17 11:35:00|30434.5|30414.5|30440.8|30420.8|30450.8|30430.8|30430.8|30410.8|4
1600342800000|2020-09-17 11:40:00|30440.4|30420.4|30428.3|30408.3|30440.8|30420.8|30425.8|30405.8|0
1600343100000|2020-09-17 11:45:00|30428.7|30408.7|30420.4|30400.4|30440.8|30420.8|30420.4|30400.4|2
1600343400000|2020-09-17 11:50:00|30419.9|30399.9|30450.4|30430.4|30454.9|30434.9|30417.4|30397.4|4
1600343700000|2020-09-17 11:55:00|30452.9|30432.9|30465.4|30445.4|30465.4|30445.4|30427.4|30407.4|0
1600344000000|2020-09-17 12:00:00|30460.4|30440.4|30448.3|30428.3|30465.4|30445.4|30440.8|30420.8|18
1600344300000|2020-09-17 12:05:00|30445.8|30425.8|30435.8|30415.8|30456.2|30436.2|30431.2|30411.2|0
1600344600000|2020-09-17 12:10:00|30436.6|30416.6|30460.8|30440.8|30460.8|30440.8|30425.8|30405.8|0
1600344900000|2020-09-17 12:15:00|30458.3|30438.3|30453.3|30433.3|30465.8|30445.8|30450.8|30430.8|0
1600345200000|2020-09-17 12:20:00|30455.8|30435.8|30478.2|30458.2|30487.8|30467.8|30440.8|30420.8|41
1600345500000|2020-09-17 12:25:00|30477.8|30457.8|30466.9|30446.9|30477.8|30457.8|30461.9|30441.9|6
1600345800000|2020-09-17 12:30:00|30466.5|30446.5|30436.9|30416.9|30466.5|30446.5|30429.4|30409.4|13
1600346100000|2020-09-17 12:35:00|30441.9|30421.9|30441.9|30421.9|30451.9|30431.9|30436.9|30416.9|1
1600346400000|2020-09-17 12:40:00|30442.4|30422.4|30437.8|30417.8|30446.9|30426.9|30426.9|30406.9|3
1600346700000|2020-09-17 12:45:00|30438.7|30418.7|30437.8|30417.8|30438.7|30418.7|30417.8|30397.8|0
1600347000000|2020-09-17 12:50:00|30437.4|30417.4|30399.9|30379.9|30439.5|30419.5|30397|30377|0
1600347300000|2020-09-17 12:55:00|30402|30382|30386.5|30366.5|30407|30387|30377|30357|0
1600347600000|2020-09-17 13:00:00|30391.5|30371.5|30334|30314|30394.5|30374.5|30331.5|30311.5|0
1600347900000|2020-09-17 13:05:00|30333.6|30313.6|30274.5|30254.5|30333.6|30313.6|30256.5|30236.5|0
1600348200000|2020-09-17 13:10:00|30272|30252|30312|30292|30317|30297|30239|30219|0
1600348500000|2020-09-17 13:15:00|30312.4|30292.4|30312.4|30292.4|30314.5|30294.5|30282|30262|0
1600348800000|2020-09-17 13:20:00|30307.4|30287.4|30421.5|30401.5|30421.5|30401.5|30297.4|30277.4|0
1600349100000|2020-09-17 13:25:00|30426.5|30406.5|30422.4|30402.4|30462.4|30442.4|30422.4|30402.4|0
1600349400000|2020-09-17 13:30:00|30424.9|30404.9|30509.9|30489.9|30515.3|30495.3|30422.4|30402.4|0
1600349700000|2020-09-17 13:35:00|30509.5|30489.5|30532.4|30512.4|30562.4|30542.4|30502.4|30482.4|0
1600350000000|2020-09-17 13:40:00|30527.4|30507.4|30522.4|30502.4|30542.4|30522.4|30492.4|30472.4|0
1600350300000|2020-09-17 13:45:00|30524.9|30504.9|30512.4|30492.4|30552.4|30532.4|30505.3|30485.3|0
1600350600000|2020-09-17 13:50:00|30512.8|30492.8|30572.4|30552.4|30587.4|30567.4|30512.8|30492.8|0
1600350900000|2020-09-17 13:55:00|30573.3|30553.3|30619.5|30599.5|30637.4|30617.4|30573.3|30553.3|0
1600351200000|2020-09-17 14:00:00|30617.4|30597.4|30672.8|30652.8|30674.9|30654.9|30617.4|30597.4|0
1600351500000|2020-09-17 14:05:00|30672.4|30652.4|30667.4|30647.4|30699.9|30679.9|30667.4|30647.4|0
1600351800000|2020-09-17 14:10:00|30669.9|30649.9|30652.4|30632.4|30697.4|30677.4|30652|30632|0
1600352100000|2020-09-17 14:15:00|30657.4|30637.4|30622.4|30602.4|30657.8|30637.8|30614.5|30594.5|0
1600352400000|2020-09-17 14:20:00|30622.8|30602.8|30587.4|30567.4|30662.4|30642.4|30577.4|30557.4|0
1600352700000|2020-09-17 14:25:00|30588.3|30568.3|30607.4|30587.4|30622.4|30602.4|30588.3|30568.3|0
1600353000000|2020-09-17 14:30:00|30602.4|30582.4|30645.3|30625.3|30647.4|30627.4|30602.4|30582.4|0
1600353300000|2020-09-17 14:35:00|30647.4|30627.4|30657.4|30637.4|30667.4|30647.4|30637.4|30617.4|0
1600353600000|2020-09-17 14:40:00|30652.4|30632.4|30662.4|30642.4|30707.4|30687.4|30652.4|30632.4|0
1600353900000|2020-09-17 14:45:00|30664.5|30644.5|30685.3|30665.3|30692.4|30672.4|30662.4|30642.4|8
1600354200000|2020-09-17 14:50:00|30685.8|30665.8|30652.4|30632.4|30712.4|30692.4|30642.4|30622.4|0
1600354500000|2020-09-17 14:55:00|30649.9|30629.9|30620.3|30600.3|30688.7|30668.7|30615.3|30595.3|8
1600354800000|2020-09-17 15:00:00|30625.3|30605.3|30662.8|30642.8|30667.8|30647.8|30625.3|30605.3|1
1600355100000|2020-09-17 15:05:00|30665.3|30645.3|30665.3|30645.3|30675.3|30655.3|30655.3|30635.3|0
1600355400000|2020-09-17 15:10:00|30667.8|30647.8|30680.3|30660.3|30685.3|30665.3|30665.3|30645.3|0
1600355700000|2020-09-17 15:15:00|30681.2|30661.2|30675.3|30655.3|30707|30687|30674.9|30654.9|5
1600356000000|2020-09-17 15:20:00|30677.4|30657.4|30654.9|30634.9|30687.4|30667.4|30649.9|30629.9|0
1600356300000|2020-09-17 15:25:00|30649.9|30629.9|30639.5|30619.5|30654.9|30634.9|30624.9|30604.9|0
1600356600000|2020-09-17 15:30:00|30637.4|30617.4|30637.4|30617.4|30659.5|30639.5|30631.6|30611.6|5
1600356900000|2020-09-17 15:35:00|30637.8|30617.8|30629.1|30609.1|30644.5|30624.5|30624.1|30604.1|5
1600357200000|2020-09-17 15:40:00|30631.1|30611.1|30627|30607|30637|30617|30609.1|30589.1|0
1600357500000|2020-09-17 15:45:00|30627.4|30607.4|30684.5|30664.5|30689.1|30669.1|30627.4|30607.4|0
1600357800000|2020-09-17 15:50:00|30685.3|30665.3|30709.5|30689.5|30709.5|30689.5|30684.5|30664.5|0
1600358100000|2020-09-17 15:55:00|30709.9|30689.9|30684.9|30664.9|30715.3|30695.3|30684.5|30664.5|0
1600358400000|2020-09-17 16:00:00|30687.4|30667.4|30714.9|30694.9|30714.9|30694.9|30684.9|30664.9|0
1600358700000|2020-09-17 16:05:00|30714.5|30694.5|30687|30667|30717.8|30697.8|30680.3|30660.3|0
1600359000000|2020-09-17 16:10:00|30684.5|30664.5|30657.4|30637.4|30694.9|30674.9|30652.4|30632.4|4
1600359300000|2020-09-17 16:15:00|30659.9|30639.9|30634.9|30614.9|30684.9|30664.9|30629.5|30609.5|20
1600359600000|2020-09-17 16:20:00|30632|30612|30632.8|30612.8|30644.9|30624.9|30619.9|30599.9|0
1600359900000|2020-09-17 16:25:00|30632.4|30612.4|30642.4|30622.4|30642.4|30622.4|30619.9|30599.9|0
1600360200000|2020-09-17 16:30:00|30639.9|30619.9|30672.4|30652.4|30672.4|30652.4|30639.9|30619.9|0
1600360500000|2020-09-17 16:35:00|30672.9|30652.9|30699.9|30679.9|30707.4|30687.4|30667.4|30647.4|0
1600360800000|2020-09-17 16:40:00|30702.4|30682.4|30689.9|30669.9|30709.9|30689.9|30684.9|30664.9|0
1600361100000|2020-09-17 16:45:00|30692.9|30672.9|30684.9|30664.9|30694.5|30674.5|30674.9|30654.9|0
1600361400000|2020-09-17 16:50:00|30682.9|30662.9|30694.9|30674.9|30697.4|30677.4|30679.9|30659.9|0
1600361700000|2020-09-17 16:55:00|30695.4|30675.4|30704.9|30684.9|30717|30697|30694.9|30674.9|0
1600362000000|2020-09-17 17:00:00|30704.1|30684.1|30735.4|30715.4|30735.4|30715.4|30689.9|30669.9|2
1600362300000|2020-09-17 17:05:00|30730.4|30710.4|30735.4|30715.4|30740.4|30720.4|30727.9|30707.9|0
1600362600000|2020-09-17 17:10:00|30740.4|30720.4|30735.4|30715.4|30740.4|30720.4|30725.4|30705.4|0
1600362900000|2020-09-17 17:15:00|30732.9|30712.9|30725.4|30705.4|30735.4|30715.4|30720.4|30700.4|0
1600363200000|2020-09-17 17:20:00|30722.9|30702.9|30715.8|30695.8|30725.8|30705.8|30712.5|30692.5|5
1600363500000|2020-09-17 17:25:00|30716.6|30696.6|30725.8|30705.8|30727.9|30707.9|30716.6|30696.6|0
1600363800000|2020-09-17 17:30:00|30725.4|30705.4|30735.8|30715.8|30740.8|30720.8|30722.9|30702.9|0
1600364100000|2020-09-17 17:35:00|30733.7|30713.7|30725.8|30705.8|30735.8|30715.8|30720.8|30700.8|0
1600364400000|2020-09-17 17:40:00|30728.3|30708.3|30730.8|30710.8|30733.3|30713.3|30718.3|30698.3|0
1600364700000|2020-09-17 17:45:00|30727.9|30707.9|30745.8|30725.8|30745.8|30725.8|30727.9|30707.9|0
1600365000000|2020-09-17 17:50:00|30748.3|30728.3|30745.8|30725.8|30750.8|30730.8|30740.8|30720.8|0
1600365300000|2020-09-17 17:55:00|30742.9|30722.9|30735.8|30715.8|30745.8|30725.8|30732.9|30712.9|8
1600365600000|2020-09-17 18:00:00|30736.2|30716.2|30772.9|30752.9|30775.8|30755.8|30736.2|30716.2|0
1600365900000|2020-09-17 18:05:00|30770.8|30750.8|30775.8|30755.8|30780.8|30760.8|30770.8|30750.8|0
1600366200000|2020-09-17 18:10:00|30780.8|30760.8|30790.8|30770.8|30790.8|30770.8|30775.8|30755.8|0
1600366500000|2020-09-17 18:15:00|30791.2|30771.2|30795.8|30775.8|30798.3|30778.3|30790.8|30770.8|0
1600366800000|2020-09-17 18:20:00|30796.2|30776.2|30785.8|30765.8|30796.2|30776.2|30780.8|30760.8|1
1600367100000|2020-09-17 18:25:00|30786.2|30766.2|30761.2|30741.2|30790.8|30770.8|30743.3|30723.3|0
1600367400000|2020-09-17 18:30:00|30760.4|30740.4|30760.8|30740.8|30760.8|30740.8|30730.8|30710.8|0
1600367700000|2020-09-17 18:35:00|30763.3|30743.3|30750.8|30730.8|30765.8|30745.8|30745.8|30725.8|0
1600368000000|2020-09-17 18:40:00|30748.3|30728.3|30760.8|30740.8|30760.8|30740.8|30740.8|30720.8|0
1600368300000|2020-09-17 18:45:00|30760|30740|30760.8|30740.8|30765.4|30745.4|30755.8|30735.8|0
1600368600000|2020-09-17 18:50:00|30763.3|30743.3|30750.8|30730.8|30763.3|30743.3|30748.3|30728.3|0
1600368900000|2020-09-17 18:55:00|30745.8|30725.8|30758.3|30738.3|30760.8|30740.8|30745.8|30725.8|0
1600369200000|2020-09-17 19:00:00|30763.3|30743.3|30720.8|30700.8|30765.8|30745.8|30715.8|30695.8|0
1600369500000|2020-09-17 19:05:00|30720.4|30700.4|30730.8|30710.8|30733.3|30713.3|30715.4|30695.4|0
1600369800000|2020-09-17 19:10:00|30732.9|30712.9|30760.8|30740.8|30765.8|30745.8|30732.9|30712.9|0
1600370100000|2020-09-17 19:15:00|30758.3|30738.3|30755.8|30735.8|30768.3|30748.3|30750.8|30730.8|0
1600370400000|2020-09-17 19:20:00|30756.3|30736.3|30760.8|30740.8|30765.8|30745.8|30755.8|30735.8|0
1600370700000|2020-09-17 19:25:00|30760|30740|30750.9|30730.9|30760|30740|30740.9|30720.9|0
1600371000000|2020-09-17 19:30:00|30753.4|30733.4|30775.9|30755.9|30780.9|30760.9|30753.4|30733.4|0
1600371300000|2020-09-17 19:35:00|30770.9|30750.9|30790.9|30770.9|30790.9|30770.9|30770.9|30750.9|0
1600371600000|2020-09-17 19:40:00|30793.4|30773.4|30785.9|30765.9|30798.4|30778.4|30785.9|30765.9|0
1600371900000|2020-09-17 19:45:00|30780.9|30760.9|30785.9|30765.9|30793.4|30773.4|30770.9|30750.9|0
1600372200000|2020-09-17 19:50:00|30787.9|30767.9|30785.9|30765.9|30795.9|30775.9|30780.9|30760.9|1
1600372500000|2020-09-17 19:55:00|30785.4|30765.4|30790.9|30770.9|30793.4|30773.4|30778.4|30758.4|0
1600372800000|2020-09-17 20:00:00|30791.3|30771.3|30790.9|30770.9|30815.9|30795.9|30785.9|30765.9|0
1600373100000|2020-09-17 20:05:00|30791.3|30771.3|30795.9|30775.9|30800.9|30780.9|30790.9|30770.9|2
1600373400000|2020-09-17 20:10:00|30798.4|30778.4|30795.9|30775.9|30800.9|30780.9|30795.9|30775.9|0
1600373700000|2020-09-17 20:15:00|30796.7|30776.7|30805.9|30785.9|30808.8|30788.8|30796.7|30776.7|0
1600374000000|2020-09-17 20:20:00|30810.5|30790.5|30810.9|30790.9|30810.9|30790.9|30810.5|30790.5|0
1600374300000|2020-09-17 20:25:00|30811.3|30791.3|30805.9|30785.9|30820.5|30800.5|30805.9|30785.9|0
1600374600000|2020-09-17 20:30:00|30808.4|30788.4|30840.9|30820.9|30845.9|30825.9|30808.4|30788.4|0
1600374900000|2020-09-17 20:35:00|30840.5|30820.5|30830.9|30810.9|30840.5|30820.5|30830.5|30810.5|0
1600375200000|2020-09-17 20:40:00|30830.5|30810.5|30830.9|30810.9|30830.9|30810.9|30825.9|30805.9|0
1600375500000|2020-09-17 20:45:00|30833.8|30813.8|30831.3|30811.3|30835.9|30815.9|30825.9|30805.9|0
1600375800000|2020-09-17 20:50:00|30833.4|30813.4|30820.9|30800.9|30838.4|30818.4|30820.9|30800.9|0
1600376100000|2020-09-17 20:55:00|30823|30803|30810.9|30790.9|30823.4|30803.4|30810.9|30790.9|0
1600380000000|2020-09-17 22:00:00|30802.2|30782.2|30788.8|30768.8|30813.4|30793.4|30788.8|30768.8|0
1600380300000|2020-09-17 22:05:00|30788.4|30768.4|30792.2|30772.2|30796.7|30776.7|30785.9|30765.9|0
1600380600000|2020-09-17 22:10:00|30794.2|30774.2|30801.7|30781.7|30802.2|30782.2|30794.2|30774.2|0
1600380900000|2020-09-17 22:15:00|30803.8|30783.8|30806.8|30786.8|30811.7|30791.7|30803.8|30783.8|0
1600381200000|2020-09-17 22:20:00|30807.2|30787.2|30809.3|30789.3|30809.3|30789.3|30806.8|30786.8|0
1600381500000|2020-09-17 22:25:00|30809.7|30789.7|30821.8|30801.8|30821.8|30801.8|30809.7|30789.7|0
1600382100000|2020-09-17 22:35:00|30821.3|30801.3|30811.8|30791.8|30821.3|30801.3|30809.3|30789.3|0
1600382400000|2020-09-17 22:40:00|30816.8|30796.8|30831.8|30811.8|30831.8|30811.8|30816.8|30796.8|0
1600382700000|2020-09-17 22:45:00|30832.2|30812.2|30841.8|30821.8|30846.8|30826.8|30832.2|30812.2|0
1600383000000|2020-09-17 22:50:00|30844.3|30824.3|30849.3|30829.3|30851.8|30831.8|30841.8|30821.8|0
1600383300000|2020-09-17 22:55:00|30848.9|30828.9|30836.8|30816.8|30849.3|30829.3|30836.8|30816.8|0
1600383600000|2020-09-17 23:00:00|30837.2|30817.2|30840.9|30820.9|30841.8|30821.8|30836.8|30816.8|0
1600383900000|2020-09-17 23:05:00|30841|30821|30844.3|30824.3|30844.3|30824.3|30841|30821|0
1600384200000|2020-09-17 23:10:00|30841.8|30821.8|30841.8|30821.8|30846.8|30826.8|30841.8|30821.8|0
1600384500000|2020-09-17 23:15:00|30842.2|30822.2|30836.8|30816.8|30843.9|30823.9|30836.8|30816.8|0
1600384800000|2020-09-17 23:20:00|30839.3|30819.3|30846.8|30826.8|30846.8|30826.8|30839.3|30819.3|0
1600385100000|2020-09-17 23:25:00|30847.2|30827.2|30851.8|30831.8|30851.8|30831.8|30847.2|30827.2|0
1600385400000|2020-09-17 23:30:00|30851.4|30831.4|30851.8|30831.8|30851.8|30831.8|30849.3|30829.3|0
1600385700000|2020-09-17 23:35:00|30854.3|30834.3|30835.1|30815.1|30854.3|30834.3|30835.1|30815.1|0
1600386000000|2020-09-17 23:40:00|30833.9|30813.9|30831.8|30811.8|30833.9|30813.9|30826.8|30806.8|0
1600386300000|2020-09-17 23:45:00|30829.3|30809.3|30816.8|30796.8|30829.3|30809.3|30811.8|30791.8|0
1600386600000|2020-09-17 23:50:00|30817.2|30797.2|30826.8|30806.8|30829.3|30809.3|30817.2|30797.2|0
1600386900000|2020-09-17 23:55:00|30824.3|30804.3|30811.8|30791.8|30829.3|30809.3|30811.8|30791.8|0
1600387200000|2020-09-18 00:00:00|30812.2|30792.2|30786.8|30766.8|30812.2|30792.2|30766.8|30746.8|0
1600387500000|2020-09-18 00:05:00|30789.3|30769.3|30842.6|30822.6|30851.4|30831.4|30789.3|30769.3|0
1600387800000|2020-09-18 00:10:00|30842.2|30822.2|30906.8|30886.8|30916.8|30896.8|30842.2|30822.2|0
1600388100000|2020-09-18 00:15:00|30906.4|30886.4|30874.3|30854.3|30906.8|30886.8|30871.8|30851.8|0
1600388400000|2020-09-18 00:20:00|30876.8|30856.8|30856.8|30836.8|30889.3|30869.3|30856.8|30836.8|0
1600388700000|2020-09-18 00:25:00|30859.3|30839.3|30851.8|30831.8|30866.8|30846.8|30846.8|30826.8|0
1600389000000|2020-09-18 00:30:00|30852.2|30832.2|30886.8|30866.8|30891.8|30871.8|30852.2|30832.2|0
1600389300000|2020-09-18 00:35:00|30884.3|30864.3|30887.2|30867.2|30887.2|30867.2|30866.8|30846.8|0
1600389600000|2020-09-18 00:40:00|30889.3|30869.3|30892.2|30872.2|30896.8|30876.8|30876.8|30856.8|0
1600389900000|2020-09-18 00:45:00|30894.3|30874.3|30876.8|30856.8|30896.8|30876.8|30876.8|30856.8|0
1600390200000|2020-09-18 00:50:00|30877.2|30857.2|30861.8|30841.8|30881.8|30861.8|30856.8|30836.8|0
1600390500000|2020-09-18 00:55:00|30866.8|30846.8|30851.4|30831.4|30866.8|30846.8|30836.8|30816.8|0
1600390800000|2020-09-18 01:00:00|30851.8|30831.8|30973.1|30953.1|31001|30981|30831.8|30811.8|1
1600391100000|2020-09-18 01:05:00|30968.1|30948.1|30948.1|30928.1|31021|31001|30948.1|30928.1|5
1600391400000|2020-09-18 01:10:00|30946|30926|30951|30931|30963.5|30943.5|30926|30906|0
1600391700000|2020-09-18 01:15:00|30951.8|30931.8|30941|30921|30961|30941|30921|30901|0
1600392000000|2020-09-18 01:20:00|30941.4|30921.4|30950.6|30930.6|30951|30931|30923.5|30903.5|0
1600392300000|2020-09-18 01:25:00|30948.5|30928.5|30931|30911|30963.9|30943.9|30926|30906|0
1600392600000|2020-09-18 01:30:00|30936|30916|30906|30886|30946|30926|30883.5|30863.5|0
1600392900000|2020-09-18 01:35:00|30903.5|30883.5|30918.5|30898.5|30931.4|30911.4|30891|30871|0
1600393200000|2020-09-18 01:40:00|30916|30896|30923.5|30903.5|30931|30911|30906|30886|0
1600393500000|2020-09-18 01:45:00|30923.9|30903.9|30908.1|30888.1|30928.1|30908.1|30895.2|30875.2|0
1600393800000|2020-09-18 01:50:00|30906|30886|30923.5|30903.5|30928.1|30908.1|30906|30886|0
1600394100000|2020-09-18 01:55:00|30925.6|30905.6|30910.6|30890.6|30931.4|30911.4|30905.6|30885.6|0
1600394400000|2020-09-18 02:00:00|30911|30891|30880.6|30860.6|30923.1|30903.1|30870.6|30850.6|0
1600394700000|2020-09-18 02:05:00|30885.2|30865.2|30863.1|30843.1|30890.6|30870.6|30863.1|30843.1|0
1600395000000|2020-09-18 02:10:00|30862.7|30842.7|30893.1|30873.1|30895.6|30875.6|30853.1|30833.1|0
1600395300000|2020-09-18 02:15:00|30892.7|30872.7|30903.1|30883.1|30910.6|30890.6|30890.6|30870.6|0
1600395600000|2020-09-18 02:20:00|30900.6|30880.6|30900.6|30880.6|30910.6|30890.6|30900.6|30880.6|0
1600395900000|2020-09-18 02:25:00|30903.1|30883.1|30900.2|30880.2|30915.2|30895.2|30897.7|30877.7|0
1600396200000|2020-09-18 02:30:00|30899.4|30879.4|30914.8|30894.8|30920.2|30900.2|30895.2|30875.2|0
1600396500000|2020-09-18 02:35:00|30915.2|30895.2|30900.2|30880.2|30915.2|30895.2|30897.7|30877.7|0
1600396800000|2020-09-18 02:40:00|30894.8|30874.8|30906.1|30886.1|30908.1|30888.1|30875.2|30855.2|0
1600397100000|2020-09-18 02:45:00|30910.2|30890.2|30880.2|30860.2|30910.2|30890.2|30880.2|30860.2|0
1600397400000|2020-09-18 02:50:00|30882.7|30862.7|30867.7|30847.7|30882.7|30862.7|30864.8|30844.8|0
1600397700000|2020-09-18 02:55:00|30867.3|30847.3|30895.3|30875.3|30895.3|30875.3|30865.2|30845.2|0
1600398000000|2020-09-18 03:00:00|30897.8|30877.8|30915.3|30895.3|30920.3|30900.3|30897.8|30877.8|0
1600398300000|2020-09-18 03:05:00|30917.8|30897.8|30930.3|30910.3|30930.3|30910.3|30910.3|30890.3|0
1600398600000|2020-09-18 03:10:00|30934.9|30914.9|30925.3|30905.3|30937.4|30917.4|30924.9|30904.9|0
1600398900000|2020-09-18 03:15:00|30925.7|30905.7|30922.8|30902.8|30932.8|30912.8|30917.8|30897.8|0
1600399200000|2020-09-18 03:20:00|30924.9|30904.9|30963.2|30943.2|30965.3|30945.3|30924.9|30904.9|0
1600399500000|2020-09-18 03:25:00|30965.3|30945.3|30950.7|30930.7|30965.3|30945.3|30933.2|30913.2|0
1600399800000|2020-09-18 03:30:00|30952.8|30932.8|30955.3|30935.3|30970.3|30950.3|30950.3|30930.3|0
1600400100000|2020-09-18 03:35:00|30955.7|30935.7|30947.8|30927.8|30960.3|30940.3|30947.8|30927.8|0
1600400400000|2020-09-18 03:40:00|30948.2|30928.2|30947.8|30927.8|30950.7|30930.7|30945.3|30925.3|0
1600400700000|2020-09-18 03:45:00|30948.2|30928.2|30945.3|30925.3|30955.3|30935.3|30945.3|30925.3|0
1600401000000|2020-09-18 03:50:00|30947.8|30927.8|30942.8|30922.8|30950.3|30930.3|30942.8|30922.8|0
1600401300000|2020-09-18 03:55:00|30943.2|30923.2|30930.3|30910.3|30945.3|30925.3|30926.1|30906.1|0
1600401600000|2020-09-18 04:00:00|30932.8|30912.8|30940.3|30920.3|30940.3|30920.3|30925.3|30905.3|0
1600401900000|2020-09-18 04:05:00|30938.2|30918.2|30915.3|30895.3|30938.2|30918.2|30915.3|30895.3|0
1600402200000|2020-09-18 04:10:00|30919.9|30899.9|30910.3|30890.3|30920.7|30900.7|30905.7|30885.7|0
1600402500000|2020-09-18 04:15:00|30925.3|30905.3|30945.3|30925.3|30950.3|30930.3|30925.3|30905.3|0
1600402800000|2020-09-18 04:20:00|30947.8|30927.8|30950.3|30930.3|30955.3|30935.3|30945.3|30925.3|0
1600403100000|2020-09-18 04:25:00|30947.8|30927.8|30947.8|30927.8|30952.8|30932.8|30942.8|30922.8|0
1600403400000|2020-09-18 04:30:00|30950.3|30930.3|30947.8|30927.8|30955.3|30935.3|30940.3|30920.3|0
1600403700000|2020-09-18 04:35:00|30947.4|30927.4|30952.8|30932.8|30955.3|30935.3|30945.3|30925.3|0
1600404000000|2020-09-18 04:40:00|30952.4|30932.4|30960.3|30940.3|30960.3|30940.3|30950.3|30930.3|0
1600404300000|2020-09-18 04:45:00|30960.7|30940.7|30955.3|30935.3|30960.7|30940.7|30950.3|30930.3|0
1600404600000|2020-09-18 04:50:00|30952.8|30932.8|30960.3|30940.3|30960.3|30940.3|30949.9|30929.9|0
1600404900000|2020-09-18 04:55:00|30957.8|30937.8|30957.4|30937.4|30960.3|30940.3|30957.4|30937.4|0
1600405200000|2020-09-18 05:00:00|30957.8|30937.8|30955.3|30935.3|30965.3|30945.3|30945.3|30925.3|0
1600405500000|2020-09-18 05:05:00|30957.8|30937.8|30965.3|30945.3|30970.3|30950.3|30955.3|30935.3|0
1600405800000|2020-09-18 05:10:00|30964.5|30944.5|30957.8|30937.8|30965.7|30945.7|30957.8|30937.8|0
1600406100000|2020-09-18 05:15:00|30960.3|30940.3|30960.3|30940.3|30965.3|30945.3|30955.3|30935.3|0
1600406400000|2020-09-18 05:20:00|30962.4|30942.4|30955.3|30935.3|30967.8|30947.8|30955.3|30935.3|0
1600406700000|2020-09-18 05:25:00|30952.8|30932.8|30989.9|30969.9|31000.7|30980.7|30950.3|30930.3|0
1600407000000|2020-09-18 05:30:00|30990.3|30970.3|31002.4|30982.4|31020.3|31000.3|30990.3|30970.3|0
1600407300000|2020-09-18 05:35:00|31000.3|30980.3|30995.3|30975.3|31015.3|30995.3|30980.3|30960.3|0
1600407600000|2020-09-18 05:40:00|30994.9|30974.9|30985.3|30965.3|31002.8|30982.8|30982.8|30962.8|0
1600407900000|2020-09-18 05:45:00|30985.7|30965.7|30977.8|30957.8|31010.3|30990.3|30977.8|30957.8|0
1600408200000|2020-09-18 05:50:00|30980.3|30960.3|30977.8|30957.8|30980.3|30960.3|30962.8|30942.8|0
1600408500000|2020-09-18 05:55:00|30978.2|30958.2|30985.3|30965.3|30995.7|30975.7|30978.2|30958.2|0
1600408800000|2020-09-18 06:00:00|30985.7|30965.7|30950.3|30930.3|30995.3|30975.3|30945.3|30925.3|0
1600409100000|2020-09-18 06:05:00|30955.3|30935.3|30902.8|30882.8|30955.7|30935.7|30895.3|30875.3|0
1600409400000|2020-09-18 06:10:00|30905.3|30885.3|30910.4|30890.4|30935.3|30915.3|30900.3|30880.3|0
1600409700000|2020-09-18 06:15:00|30910|30890|30870.4|30850.4|30910|30890|30865.4|30845.4|0
1600410000000|2020-09-18 06:20:00|30870.8|30850.8|30900.4|30880.4|30911.1|30891.1|30870.8|30850.8|0
1600410300000|2020-09-18 06:25:00|30900|30880|30910.4|30890.4|30920.4|30900.4|30895.4|30875.4|0
1600410600000|2020-09-18 06:30:00|30907.9|30887.9|30905.8|30885.8|30907.9|30887.9|30877.9|30857.9|0
1600410900000|2020-09-18 06:35:00|30907.9|30887.9|30960.4|30940.4|30965.4|30945.4|30907.9|30887.9|0
1600411200000|2020-09-18 06:40:00|30962.5|30942.5|30962.9|30942.9|30975.4|30955.4|30960.8|30940.8|0
1600411500000|2020-09-18 06:45:00|30963.3|30943.3|30955.4|30935.4|30965.4|30945.4|30940.4|30920.4|0
1600411800000|2020-09-18 06:50:00|30956.2|30936.2|30980.4|30960.4|30985.4|30965.4|30950.4|30930.4|0
1600412100000|2020-09-18 06:55:00|30975.8|30955.8|30987.5|30967.5|30995.4|30975.4|30975.4|30955.4|0
1600412400000|2020-09-18 07:00:00|30985.4|30965.4|30980.4|30960.4|30985.4|30965.4|30975.4|30955.4|0
1600412700000|2020-09-18 07:05:00|30977.9|30957.9|30975.4|30955.4|30995.4|30975.4|30975.4|30955.4|0
1600413000000|2020-09-18 07:10:00|30977.9|30957.9|30925.8|30905.8|30990.4|30970.4|30922.9|30902.9|0
1600413300000|2020-09-18 07:15:00|30927.9|30907.9|30950.4|30930.4|30955.4|30935.4|30925.4|30905.4|0
1600413600000|2020-09-18 07:20:00|30950.8|30930.8|30932.9|30912.9|30972.5|30952.5|30925.4|30905.4|0
1600413900000|2020-09-18 07:25:00|30932.5|30912.5|30907.5|30887.5|30932.5|30912.5|30905.4|30885.4|0
1600414200000|2020-09-18 07:30:00|30905.4|30885.4|30878.3|30858.3|30910.4|30890.4|30850|30830|0
1600414500000|2020-09-18 07:35:00|30880.4|30860.4|30870.4|30850.4|30890.4|30870.4|30870.4|30850.4|0
1600414800000|2020-09-18 07:40:00|30872.9|30852.9|30885.4|30865.4|30895.4|30875.4|30862.9|30842.9|0
1600415100000|2020-09-18 07:45:00|30882.9|30862.9|30905.4|30885.4|30905.4|30885.4|30880|30860|0
1600415400000|2020-09-18 07:50:00|30905|30885|30880.4|30860.4|30905.4|30885.4|30880.4|30860.4|0
1600415700000|2020-09-18 07:55:00|30882.9|30862.9|30875.4|30855.4|30892.9|30872.9|30860.4|30840.4|0
1600416000000|2020-09-18 08:00:00|30872.9|30852.9|30895.4|30875.4|30897.5|30877.5|30860.4|30840.4|0
1600416300000|2020-09-18 08:05:00|30897.9|30877.9|30910.4|30890.4|30922.9|30902.9|30895.4|30875.4|0
1600416600000|2020-09-18 08:10:00|30910|30890|30890.4|30870.4|30915.4|30895.4|30879.6|30859.6|0
1600416900000|2020-09-18 08:15:00|30890.8|30870.8|30930.4|30910.4|30930.4|30910.4|30885.4|30865.4|0
1600417200000|2020-09-18 08:20:00|30930|30910|30920.4|30900.4|30930|30910|30915.4|30895.4|0
1600417500000|2020-09-18 08:25:00|30922.9|30902.9|30927.9|30907.9|30927.9|30907.9|30910.4|30890.4|0
1600417800000|2020-09-18 08:30:00|30928.3|30908.3|30905|30885|30932.9|30912.9|30895.4|30875.4|0
1600418100000|2020-09-18 08:35:00|30902.9|30882.9|30910.4|30890.4|30915.4|30895.4|30902.9|30882.9|0
1600418400000|2020-09-18 08:40:00|30915|30895|30912.1|30892.1|30917.9|30897.9|30905.4|30885.4|0
1600418700000|2020-09-18 08:45:00|30911.7|30891.7|30880.4|30860.4|30911.7|30891.7|30879.6|30859.6|0
1600419000000|2020-09-18 08:50:00|30885.4|30865.4|30892.9|30872.9|30900.4|30880.4|30872.9|30852.9|0
1600419300000|2020-09-18 08:55:00|30890.4|30870.4|30900.4|30880.4|30905.4|30885.4|30890.4|30870.4|0
1600419600000|2020-09-18 09:00:00|30899.6|30879.6|30900.4|30880.4|30907.9|30887.9|30890.4|30870.4|0
1600419900000|2020-09-18 09:05:00|30897.9|30877.9|30887.9|30867.9|30900.4|30880.4|30875|30855|0
1600420200000|2020-09-18 09:10:00|30887.5|30867.5|30910.4|30890.4|30915.4|30895.4|30885.4|30865.4|0
1600420500000|2020-09-18 09:15:00|30915.1|30895.1|30910.4|30890.4|30915.4|30895.4|30900.4|30880.4|0
1600420800000|2020-09-18 09:20:00|30907.9|30887.9|30920.4|30900.4|30927.9|30907.9|30905.4|30885.4|0
1600421100000|2020-09-18 09:25:00|30925.4|30905.4|30935.5|30915.5|30935.5|30915.5|30922.9|30902.9|0
1600421400000|2020-09-18 09:30:00|30935.1|30915.1|30933|30913|30945.5|30925.5|30930.5|30910.5|0
1600421700000|2020-09-18 09:35:00|30935.5|30915.5|30920.5|30900.5|30935.5|30915.5|30920.5|30900.5|0
1600422000000|2020-09-18 09:40:00|30920.8|30900.8|30925.5|30905.5|30930.5|30910.5|30915.5|30895.5|0
1600422300000|2020-09-18 09:45:00|30925.1|30905.1|30930.9|30910.9|30932.6|30912.6|30920.5|30900.5|0
1600422600000|2020-09-18 09:50:00|30933|30913|30890.5|30870.5|30933|30913|30885.1|30865.1|0
1600422900000|2020-09-18 09:55:00|30890.9|30870.9|30855.5|30835.5|30900.5|30880.5|30850.5|30830.5|0
1600423200000|2020-09-18 10:00:00|30855.9|30835.9|30850.5|30830.5|30858|30838|30820.5|30800.5|0
1600423500000|2020-09-18 10:05:00|30850.9|30830.9|30835.5|30815.5|30852.6|30832.6|30825.1|30805.1|0
1600423800000|2020-09-18 10:10:00|30835.9|30815.9|30855.5|30835.5|30855.5|30835.5|30835.9|30815.9|0
1600424100000|2020-09-18 10:15:00|30853|30833|30848|30828|30855.5|30835.5|30835.9|30815.9|0
1600424400000|2020-09-18 10:20:00|30848.4|30828.4|30847.6|30827.6|30863|30843|30845.5|30825.5|0
1600424700000|2020-09-18 10:25:00|30845.5|30825.5|30850.5|30830.5|30860.5|30840.5|30845.5|30825.5|0
1600425000000|2020-09-18 10:30:00|30848|30828|30845.5|30825.5|30850.5|30830.5|30830.5|30810.5|0
1600425300000|2020-09-18 10:35:00|30840.5|30820.5|30835.5|30815.5|30850.5|30830.5|30835.5|30815.5|0
1600425600000|2020-09-18 10:40:00|30830.5|30810.5|30825.5|30805.5|30830.5|30810.5|30820.5|30800.5|0
1600425900000|2020-09-18 10:45:00|30825.1|30805.1|30815.5|30795.5|30825.5|30805.5|30800.5|30780.5|0
1600426200000|2020-09-18 10:50:00|30815.9|30795.9|30805.5|30785.5|30825.5|30805.5|30800.5|30780.5|0
1600426500000|2020-09-18 10:55:00|30810.5|30790.5|30795.5|30775.5|30813|30793|30788|30768|0
1600426800000|2020-09-18 11:00:00|30798|30778|30805.9|30785.9|30810.5|30790.5|30785.5|30765.5|0
1600427100000|2020-09-18 11:05:00|30810.5|30790.5|30805.9|30785.9|30820.5|30800.5|30805.5|30785.5|0
1600427400000|2020-09-18 11:10:00|30808|30788|30820.5|30800.5|30820.5|30800.5|30805.5|30785.5|0
1600427700000|2020-09-18 11:15:00|30818|30798|30790.5|30770.5|30830.5|30810.5|30790.5|30770.5|0
1600428000000|2020-09-18 11:20:00|30790.1|30770.1|30790.5|30770.5|30795.5|30775.5|30775.5|30755.5|0
1600428300000|2020-09-18 11:25:00|30790.1|30770.1|30760.5|30740.5|30790.5|30770.5|30755.5|30735.5|0
1600428600000|2020-09-18 11:30:00|30765.5|30745.5|30803|30783|30805.5|30785.5|30763.4|30743.4|0
1600428900000|2020-09-18 11:35:00|30805.5|30785.5|30797.1|30777.1|30812.1|30792.1|30792.1|30772.1|2
1600429200000|2020-09-18 11:40:00|30794.6|30774.6|30770|30750|30800|30780|30757.1|30737.1|0
1600429500000|2020-09-18 11:45:00|30772.1|30752.1|30757.1|30737.1|30777.5|30757.5|30757.1|30737.1|0
1600429800000|2020-09-18 11:50:00|30748.8|30728.8|30697.1|30677.1|30748.8|30728.8|30692.1|30672.1|2
1600430100000|2020-09-18 11:55:00|30696.7|30676.7|30724.6|30704.6|30727.1|30707.1|30689.6|30669.6|0
1600430400000|2020-09-18 12:00:00|30724.2|30704.2|30667.1|30647.1|30732.1|30712.1|30662.1|30642.1|1
1600430700000|2020-09-18 12:05:00|30664.6|30644.6|30677.1|30657.1|30687.1|30667.1|30664.6|30644.6|0
1600431000000|2020-09-18 12:10:00|30677.9|30657.9|30692.1|30672.1|30722.1|30702.1|30662.1|30642.1|0
1600431300000|2020-09-18 12:15:00|30694.6|30674.6|30712.1|30692.1|30717.1|30697.1|30679.6|30659.6|0
1600431600000|2020-09-18 12:20:00|30712.9|30692.9|30720|30700|30720|30700|30699.6|30679.6|0
1600431900000|2020-09-18 12:25:00|30722.1|30702.1|30729.6|30709.6|30732.9|30712.9|30709.6|30689.6|0
1600432200000|2020-09-18 12:30:00|30727.1|30707.1|30747.1|30727.1|30752.1|30732.1|30712.1|30692.1|0
1600432500000|2020-09-18 12:35:00|30746.7|30726.7|30760|30740|30762.1|30742.1|30742.1|30722.1|0
1600432800000|2020-09-18 12:40:00|30762.1|30742.1|30787.1|30767.1|30787.1|30767.1|30762.1|30742.1|0
1600433100000|2020-09-18 12:45:00|30787.5|30767.5|30772.1|30752.1|30797.1|30777.1|30767.1|30747.1|0
1600433400000|2020-09-18 12:50:00|30774.6|30754.6|30782.1|30762.1|30787.1|30767.1|30772.1|30752.1|0
1600433700000|2020-09-18 12:55:00|30784.6|30764.6|30782.1|30762.1|30802.1|30782.1|30777.1|30757.1|0
1600434000000|2020-09-18 13:00:00|30779.2|30759.2|30757.1|30737.1|30782.1|30762.1|30712.1|30692.1|0
1600434300000|2020-09-18 13:05:00|30755|30735|30712.1|30692.1|30782.1|30762.1|30687.1|30667.1|0
1600434600000|2020-09-18 13:10:00|30709.6|30689.6|30687.5|30667.5|30727.1|30707.1|30685|30665|0
1600434900000|2020-09-18 13:15:00|30689.6|30669.6|30699.6|30679.6|30719.6|30699.6|30686.7|30666.7|0
1600435200000|2020-09-18 13:20:00|30700|30680|30689.6|30669.6|30704.6|30684.6|30669.6|30649.6|0
1600435500000|2020-09-18 13:25:00|30690|30670|30702.1|30682.1|30722.1|30702.1|30690|30670|0
1600435800000|2020-09-18 13:30:00|30702.5|30682.5|30759.6|30739.6|30765|30745|30680|30660|0
1600436100000|2020-09-18 13:35:00|30760|30740|30757.1|30737.1|30767.1|30747.1|30727.1|30707.1|6
1600436400000|2020-09-18 13:40:00|30757.5|30737.5|30752.1|30732.1|30777.1|30757.1|30746.7|30726.7|1
1600436700000|2020-09-18 13:45:00|30757.1|30737.1|30717.1|30697.1|30757.1|30737.1|30699.2|30679.2|0
1600437000000|2020-09-18 13:50:00|30716.7|30696.7|30722.1|30702.1|30727.1|30707.1|30682.1|30662.1|0
1600437300000|2020-09-18 13:55:00|30717.1|30697.1|30717.1|30697.1|30737.5|30717.5|30707.1|30687.1|0
1600437600000|2020-09-18 14:00:00|30717.5|30697.5|30716.7|30696.7|30732.1|30712.1|30702.1|30682.1|0
1600437900000|2020-09-18 14:05:00|30714.6|30694.6|30720.2|30700.2|30730.6|30710.6|30697.1|30677.1|3
1600438200000|2020-09-18 14:10:00|30718.1|30698.1|30708.1|30688.1|30730.6|30710.6|30685.6|30665.6|0
1600438500000|2020-09-18 14:15:00|30707.7|30687.7|30745.6|30725.6|30746|30726|30698.5|30678.5|2
1600438800000|2020-09-18 14:20:00|30748.1|30728.1|30735.2|30715.2|30760.6|30740.6|30720.6|30700.6|0
1600439100000|2020-09-18 14:25:00|30730.6|30710.6|30688.1|30668.1|30735.6|30715.6|30652.7|30632.7|0
1600439400000|2020-09-18 14:30:00|30688.5|30668.5|30655.6|30635.6|30690.6|30670.6|30653.1|30633.1|0
1600439700000|2020-09-18 14:35:00|30653.1|30633.1|30695.6|30675.6|30705.6|30685.6|30645.6|30625.6|0
1600440000000|2020-09-18 14:40:00|30698.1|30678.1|30738.5|30718.5|30740.6|30720.6|30698.1|30678.1|0
1600440300000|2020-09-18 14:45:00|30740.6|30720.6|30735.6|30715.6|30740.6|30720.6|30700.6|30680.6|0
1600440600000|2020-09-18 14:50:00|30738.1|30718.1|30720.2|30700.2|30740.6|30720.6|30710.6|30690.6|0
1600440900000|2020-09-18 14:55:00|30718.1|30698.1|30748.1|30728.1|30750.6|30730.6|30718.1|30698.1|0
1600441200000|2020-09-18 15:00:00|30745.6|30725.6|30768.1|30748.1|30768.1|30748.1|30728.1|30708.1|0
1600441500000|2020-09-18 15:05:00|30770.6|30750.6|30845.6|30825.6|30845.6|30825.6|30770.6|30750.6|0
1600441800000|2020-09-18 15:10:00|30843.5|30823.5|30860.6|30840.6|30885.2|30865.2|30835.6|30815.6|0
1600442100000|2020-09-18 15:15:00|30859.9|30839.9|30831|30811|30880.6|30860.6|30831|30811|0
1600442400000|2020-09-18 15:20:00|30833.5|30813.5|30858.1|30838.1|30866|30846|30833.5|30813.5|0
1600442700000|2020-09-18 15:25:00|30861|30841|30846|30826|30870.6|30850.6|30838.9|30818.9|5
1600443000000|2020-09-18 15:30:00|30845.6|30825.6|30825.6|30805.6|30851|30831|30825.6|30805.6|8
1600443300000|2020-09-18 15:35:00|30820.6|30800.6|30836|30816|30836|30816|30816|30796|0
1600443600000|2020-09-18 15:40:00|30838.5|30818.5|30833.9|30813.9|30851|30831|30811|30791|0
1600443900000|2020-09-18 15:45:00|30833.5|30813.5|30856|30836|30861|30841|30831|30811|0
1600444200000|2020-09-18 15:50:00|30860.6|30840.6|30887.8|30867.8|30887.8|30867.8|30860.3|30840.3|8
1600444500000|2020-09-18 15:55:00|30885.3|30865.3|30892.8|30872.8|30910.3|30890.3|30885.3|30865.3|2
1600444800000|2020-09-18 16:00:00|30890.3|30870.3|30950.3|30930.3|30950.3|30930.3|30887.8|30867.8|0
1600445100000|2020-09-18 16:05:00|30954.5|30934.5|30985.3|30965.3|30992.8|30972.8|30950.3|30930.3|0
1600445400000|2020-09-18 16:10:00|30986|30966|30990.3|30970.3|31010.3|30990.3|30982.8|30962.8|0
1600445700000|2020-09-18 16:15:00|30995.3|30975.3|30990.3|30970.3|31000.3|30980.3|30973.2|30953.2|0
1600446000000|2020-09-18 16:20:00|30992.4|30972.4|31020.3|31000.3|31025.3|31005.3|30980.3|30960.3|0
1600446300000|2020-09-18 16:25:00|31019.9|30999.9|31040.3|31020.3|31040.3|31020.3|31019.9|30999.9|0
1600446600000|2020-09-18 16:30:00|31039.9|31019.9|31035.3|31015.3|31040.3|31020.3|31015.3|30995.3|0
1600446900000|2020-09-18 16:35:00|31035.7|31015.7|31106.8|31086.8|31107.2|31087.2|31035.3|31015.3|10
1600447200000|2020-09-18 16:40:00|31103.9|31083.9|31132.2|31112.2|31132.2|31112.2|31097.2|31077.2|0
1600447500000|2020-09-18 16:45:00|31132.6|31112.6|31137.2|31117.2|31146.8|31126.8|31112.2|31092.2|15
1600447800000|2020-09-18 16:50:00|31139.7|31119.7|31147.2|31127.2|31155.1|31135.1|31132.2|31112.2|0
1600448100000|2020-09-18 16:55:00|31148|31128|31152.2|31132.2|31174.3|31154.3|31137.2|31117.2|0
1600448400000|2020-09-18 17:00:00|31154.7|31134.7|31134.7|31114.7|31157.2|31137.2|31127.2|31107.2|2
1600448700000|2020-09-18 17:05:00|31132.2|31112.2|31137.2|31117.2|31172.2|31152.2|31132.2|31112.2|0
1600449000000|2020-09-18 17:10:00|31134.7|31114.7|31112.2|31092.2|31139.7|31119.7|31112.2|31092.2|0
1600449300000|2020-09-18 17:15:00|31108|31088|31112.2|31092.2|31112.2|31092.2|31080.1|31060.1|0
1600449600000|2020-09-18 17:20:00|31114.7|31094.7|31087.2|31067.2|31117.2|31097.2|31087.2|31067.2|0
1600449900000|2020-09-18 17:25:00|31089.7|31069.7|31042.2|31022.2|31092.2|31072.2|31042.2|31022.2|0
1600450200000|2020-09-18 17:30:00|31037.2|31017.2|31042.2|31022.2|31047.2|31027.2|31017.2|30997.2|0
1600450500000|2020-09-18 17:35:00|31042.6|31022.6|31042.6|31022.6|31052.2|31032.2|31017.2|30997.2|0
1600450800000|2020-09-18 17:40:00|31040.5|31020.5|31052.2|31032.2|31054.7|31034.7|31022.2|31002.2|1
1600451100000|2020-09-18 17:45:00|31052.6|31032.6|31047.2|31027.2|31067.2|31047.2|31042.2|31022.2|5
1600451400000|2020-09-18 17:50:00|31046.8|31026.8|31056.8|31036.8|31059.3|31039.3|31031.5|31011.5|5
1600451700000|2020-09-18 17:55:00|31054.3|31034.3|31066.8|31046.8|31066.8|31046.8|31051.8|31031.8|0
1600452000000|2020-09-18 18:00:00|31064|31044|31044.3|31024.3|31071.1|31051.1|31036.8|31016.8|0
1600452300000|2020-09-18 18:05:00|31046.5|31026.5|31052.2|31032.2|31056.8|31036.8|31046.5|31026.5|0
1600452600000|2020-09-18 18:10:00|31051.8|31031.8|31052.2|31032.2|31061.8|31041.8|31046.9|31026.9|0
1600452900000|2020-09-18 18:15:00|31051.9|31031.9|31042.2|31022.2|31061.9|31041.9|31039.4|31019.4|0
1600453200000|2020-09-18 18:20:00|31042.6|31022.6|31074.4|31054.4|31074.4|31054.4|31042.6|31022.6|0
1600453500000|2020-09-18 18:25:00|31074.7|31054.7|31069.7|31049.7|31092.2|31072.2|31067.2|31047.2|0
1600453800000|2020-09-18 18:30:00|31070.1|31050.1|31067.2|31047.2|31072.2|31052.2|31057.2|31037.2|0
1600454100000|2020-09-18 18:35:00|31066.9|31046.9|31062.2|31042.2|31067.2|31047.2|31061.9|31041.9|0
1600454400000|2020-09-18 18:40:00|31064.7|31044.7|31082.2|31062.2|31082.2|31062.2|31064.7|31044.7|0
1600454700000|2020-09-18 18:45:00|31077.6|31057.6|31107.2|31087.2|31107.2|31087.2|31077.2|31057.2|0
1600455000000|2020-09-18 18:50:00|31106.9|31086.9|31077.2|31057.2|31107.2|31087.2|31077.2|31057.2|0
1600455300000|2020-09-18 18:55:00|31076.9|31056.9|31087.2|31067.2|31087.2|31067.2|31072.2|31052.2|0
1600455600000|2020-09-18 19:00:00|31087.6|31067.6|31077.2|31057.2|31089.7|31069.7|31074.7|31054.7|0
1600455900000|2020-09-18 19:05:00|31076.9|31056.9|31067.2|31047.2|31076.9|31056.9|31067.2|31047.2|0
1600456200000|2020-09-18 19:10:00|31069.7|31049.7|31069.8|31049.8|31072.3|31052.3|31064.4|31044.4|0
1600456500000|2020-09-18 19:15:00|31070.1|31050.1|31067.3|31047.3|31080.1|31060.1|31057.3|31037.3|0
1600456800000|2020-09-18 19:20:00|31066.9|31046.9|31062.3|31042.3|31067.3|31047.3|31054.8|31034.8|0
1600457100000|2020-09-18 19:25:00|31062.6|31042.6|31067.3|31047.3|31067.3|31047.3|31057.3|31037.3|3
1600457400000|2020-09-18 19:30:00|31066.9|31046.9|31077.6|31057.6|31087.6|31067.6|31062.6|31042.6|0
1600457700000|2020-09-18 19:35:00|31077.3|31057.3|31072.6|31052.6|31077.6|31057.6|31067.6|31047.6|0
1600458000000|2020-09-18 19:40:00|31075.1|31055.1|31067.6|31047.6|31075.1|31055.1|31067.6|31047.6|0
1600458300000|2020-09-18 19:45:00|31066.9|31046.9|31067.6|31047.6|31072.6|31052.6|31063|31043|2
1600458600000|2020-09-18 19:50:00|31067.3|31047.3|31067.6|31047.6|31072.6|31052.6|31057.6|31037.6|7
1600458900000|2020-09-18 19:55:00|31072.3|31052.3|31067.6|31047.6|31077.6|31057.6|31062.6|31042.6|0
1600459200000|2020-09-18 20:00:00|31070.1|31050.1|31048|31028|31070.1|31050.1|31048|31028|1
1600459500000|2020-09-18 20:05:00|31053|31033|31063|31043|31063|31043|31050.5|31030.5|0
1600459800000|2020-09-18 20:10:00|31063.4|31043.4|31062.6|31042.6|31065.5|31045.5|31058|31038|0
1600460100000|2020-09-18 20:15:00|31060.5|31040.5|31058|31038|31062.7|31042.7|31058|31038|0
1600460400000|2020-09-18 20:20:00|31060.2|31040.2|31058|31038|31060.2|31040.2|31058|31038|0
1600460700000|2020-09-18 20:25:00|31057.3|31037.3|31057.3|31037.3|31057.3|31037.3|31057.3|31037.3|0
1600461000000|2020-09-18 20:30:00|31058.4|31038.4|31059.8|31039.8|31075.2|31055.2|31058.4|31038.4|0
1600461300000|2020-09-18 20:35:00|31059.4|31039.4|31062.7|31042.7|31062.7|31042.7|31052.7|31032.7|0
1600461600000|2020-09-18 20:40:00|31062.3|31042.3|31055.2|31035.2|31063.4|31043.4|31047.7|31027.7|0
1600461900000|2020-09-18 20:45:00|31052.7|31032.7|31060.9|31040.9|31060.9|31040.9|31052.7|31032.7|13
1600462200000|2020-09-18 20:50:00|31061.3|31041.3|31078.4|31058.4|31078.4|31058.4|31061.3|31041.3|0
1600462500000|2020-09-18 20:55:00|31078.8|31058.8|31069.2|31049.2|31083.8|31063.8|31069.2|31049.2|0
1600639200000|2020-09-20 22:00:00|31051.3|31031.3|31021.5|31001.5|31096.8|31076.8|31009|30989|0
1600639500000|2020-09-20 22:05:00|31021.3|31001.3|30983.8|30963.8|31024|31004|30983.8|30963.8|0
1600639800000|2020-09-20 22:10:00|30981.3|30961.3|30994.3|30974.3|30994.3|30974.3|30981.3|30961.3|2
1600640100000|2020-09-20 22:15:00|30994|30974|31002.1|30982.1|31002.1|30982.1|30984.3|30964.3|1
1600640400000|2020-09-20 22:20:00|31001.8|30981.8|30989.6|30969.6|31007.1|30987.1|30977.1|30957.1|0
1600640700000|2020-09-20 22:25:00|30989.3|30969.3|30999.6|30979.6|31002.1|30982.1|30984.6|30964.6|0
1600641000000|2020-09-20 22:30:00|31001.8|30981.8|31024.6|31004.6|31024.6|31004.6|30999.6|30979.6|0
1600641300000|2020-09-20 22:35:00|31022.1|31002.1|31024.6|31004.6|31027.1|31007.1|31017.1|30997.1|0
1600641600000|2020-09-20 22:40:00|31024.3|31004.3|31009.6|30989.6|31024.6|31004.6|31009.6|30989.6|0
1600641900000|2020-09-20 22:45:00|31011.8|30991.8|31027.1|31007.1|31032.1|31012.1|31011.8|30991.8|0
1600642200000|2020-09-20 22:50:00|31024.6|31004.6|31024.6|31004.6|31037.1|31017.1|31024.6|31004.6|0
1600642500000|2020-09-20 22:55:00|31029.3|31009.3|31022.1|31002.1|31029.6|31009.6|31016.8|30996.8|0
1600642800000|2020-09-20 23:00:00|31024.6|31004.6|31019.6|30999.6|31024.9|31004.9|31014.6|30994.6|0
1600643100000|2020-09-20 23:05:00|31019.4|30999.4|31019.6|30999.6|31022.1|31002.1|31014.6|30994.6|0
1600643400000|2020-09-20 23:10:00|31024.6|31004.6|31027.1|31007.1|31034.4|31014.4|31024.6|31004.6|0
1600643700000|2020-09-20 23:15:00|31027.4|31007.4|31027.1|31007.1|31029.6|31009.6|31024.6|31004.6|0
1600644000000|2020-09-20 23:20:00|31029.4|31009.4|31034.6|31014.6|31039.6|31019.6|31029.4|31009.4|0
1600644300000|2020-09-20 23:25:00|31032.1|31012.1|31034.6|31014.6|31034.6|31014.6|31029.6|31009.6|0
1600644600000|2020-09-20 23:30:00|31034.4|31014.4|31069.6|31049.6|31069.6|31049.6|31032.4|31012.4|0
1600644900000|2020-09-20 23:35:00|31069.9|31049.9|31084.6|31064.6|31089.6|31069.6|31069.9|31049.9|0
1600645200000|2020-09-20 23:40:00|31082.1|31062.1|31074.6|31054.6|31082.4|31062.4|31067.4|31047.4|0
1600645500000|2020-09-20 23:45:00|31072.1|31052.1|31082.2|31062.2|31089.6|31069.6|31072.1|31052.1|8
1600645800000|2020-09-20 23:50:00|31079.7|31059.7|31079.7|31059.7|31084.7|31064.7|31074.7|31054.7|0
1600646100000|2020-09-20 23:55:00|31074.7|31054.7|31069.4|31049.4|31079.7|31059.7|31067.2|31047.2|0
1600646400000|2020-09-21 00:00:00|31067.2|31047.2|31099.7|31079.7|31117.2|31097.2|31039.4|31019.4|0
1600646700000|2020-09-21 00:05:00|31099.9|31079.9|31094.7|31074.7|31102.2|31082.2|31074.7|31054.7|0
1600647000000|2020-09-21 00:10:00|31094.4|31074.4|31102.2|31082.2|31104.7|31084.7|31074.4|31054.4|0
1600647300000|2020-09-21 00:15:00|31104.7|31084.7|31114.7|31094.7|31119.9|31099.9|31104.7|31084.7|0
1600647600000|2020-09-21 00:20:00|31112.2|31092.2|31119.7|31099.7|31119.7|31099.7|31111.9|31091.9|0
1600647900000|2020-09-21 00:25:00|31122.2|31102.2|31139.7|31119.7|31144.7|31124.7|31119.7|31099.7|0
1600648200000|2020-09-21 00:30:00|31142.2|31122.2|31144.7|31124.7|31149.7|31129.7|31134.7|31114.7|0
1600648500000|2020-09-21 00:35:00|31139.7|31119.7|31122.2|31102.2|31139.7|31119.7|31119.7|31099.7|0
1600648800000|2020-09-21 00:40:00|31121.9|31101.9|31134.7|31114.7|31134.7|31114.7|31116.9|31096.9|0
1600649100000|2020-09-21 00:45:00|31137.2|31117.2|31119.7|31099.7|31139.7|31119.7|31119.7|31099.7|0
1600649400000|2020-09-21 00:50:00|31124.7|31104.7|31154.7|31134.7|31157.2|31137.2|31119.7|31099.7|0
1600649700000|2020-09-21 00:55:00|31157.2|31137.2|31174.7|31154.7|31184.4|31164.4|31154.7|31134.7|0
1600650000000|2020-09-21 01:00:00|31175|31155|31114.7|31094.7|31194.7|31174.7|31075.2|31055.2|0
1600650300000|2020-09-21 01:05:00|31117.2|31097.2|31089.7|31069.7|31124.7|31104.7|31087.2|31067.2|0
1600650600000|2020-09-21 01:10:00|31087.2|31067.2|31102.2|31082.2|31134.7|31114.7|31084.7|31064.7|0
1600650900000|2020-09-21 01:15:00|31102.5|31082.5|31192.2|31172.2|31199.7|31179.7|31102.2|31082.2|0
1600651200000|2020-09-21 01:20:00|31192.5|31172.5|31199.7|31179.7|31215|31195|31179.4|31159.4|0
1600651500000|2020-09-21 01:25:00|31204.7|31184.7|31169.7|31149.7|31204.7|31184.7|31167.2|31147.2|0
1600651800000|2020-09-21 01:30:00|31170|31150|31127.5|31107.5|31176.9|31156.9|31127.5|31107.5|0
1600652100000|2020-09-21 01:35:00|31127.2|31107.2|31109.7|31089.7|31144.1|31124.1|31107.2|31087.2|0
1600652400000|2020-09-21 01:40:00|31110|31090|31114.7|31094.7|31124.7|31104.7|31109.7|31089.7|0
1600652700000|2020-09-21 01:45:00|31111.9|31091.9|31104.7|31084.7|31124.7|31104.7|31104.7|31084.7|0
1600653000000|2020-09-21 01:50:00|31104.1|31084.1|31094.7|31074.7|31104.1|31084.1|31074.7|31054.7|0
1600653300000|2020-09-21 01:55:00|31095.2|31075.2|31047.2|31027.2|31100|31080|31044.7|31024.7|0
1600653600000|2020-09-21 02:00:00|31047.5|31027.5|31099.7|31079.7|31099.7|31079.7|31044.7|31024.7|0
1600653900000|2020-09-21 02:05:00|31097.2|31077.2|31094.7|31074.7|31102.5|31082.5|31079.7|31059.7|0
1600654200000|2020-09-21 02:10:00|31095|31075|31094.7|31074.7|31109.7|31089.7|31084.7|31064.7|0
1600654500000|2020-09-21 02:15:00|31095|31075|31124.7|31104.7|31124.7|31104.7|31094.7|31074.7|0
1600654800000|2020-09-21 02:20:00|31129.7|31109.7|31119.7|31099.7|31139.7|31119.7|31114.4|31094.4|0
1600655100000|2020-09-21 02:25:00|31117.2|31097.2|31109.7|31089.7|31117.2|31097.2|31097.5|31077.5|0
1600655400000|2020-09-21 02:30:00|31110.3|31090.3|31099.7|31079.7|31124.7|31104.7|31094.7|31074.7|0
1600655700000|2020-09-21 02:35:00|31097.5|31077.5|31079.7|31059.7|31104.7|31084.7|31076.9|31056.9|0
1600656000000|2020-09-21 02:40:00|31075|31055|31079.7|31059.7|31084.7|31064.7|31074.7|31054.7|0
1600656300000|2020-09-21 02:45:00|31084.7|31064.7|31064.7|31044.7|31084.7|31064.7|31059.7|31039.7|0
1600656600000|2020-09-21 02:50:00|31065|31045|31102.2|31082.2|31104.7|31084.7|31065|31045|0
1600656900000|2020-09-21 02:55:00|31099.7|31079.7|31107.2|31087.2|31122.2|31102.2|31099.7|31079.7|0
1600657200000|2020-09-21 03:00:00|31109.7|31089.7|31087.2|31067.2|31109.7|31089.7|31074.7|31054.7|0
1600657500000|2020-09-21 03:05:00|31087.5|31067.5|31099.7|31079.7|31104.7|31084.7|31084.7|31064.7|0
1600657800000|2020-09-21 03:10:00|31097.2|31077.2|31114.7|31094.7|31117.2|31097.2|31094.7|31074.7|0
1600658100000|2020-09-21 03:15:00|31117.2|31097.2|31099.7|31079.7|31117.2|31097.2|31089.7|31069.7|0
1600658400000|2020-09-21 03:20:00|31102.2|31082.2|31119.7|31099.7|31124.7|31104.7|31102.2|31082.2|0
1600658700000|2020-09-21 03:25:00|31122.2|31102.2|31104.7|31084.7|31124.7|31104.7|31099.7|31079.7|0
1600659000000|2020-09-21 03:30:00|31104.4|31084.4|31112.2|31092.2|31119.7|31099.7|31102.2|31082.2|0
1600659300000|2020-09-21 03:35:00|31112.5|31092.5|31129.7|31109.7|31134.7|31114.7|31109.7|31089.7|0
1600659600000|2020-09-21 03:40:00|31129.2|31109.2|31122.5|31102.5|31129.2|31109.2|31119.7|31099.7|0
1600659900000|2020-09-21 03:45:00|31124.7|31104.7|31124.7|31104.7|31129.7|31109.7|31119.7|31099.7|0
1600660200000|2020-09-21 03:50:00|31124.4|31104.4|31139.7|31119.7|31144.7|31124.7|31119.7|31099.7|0
1600660500000|2020-09-21 03:55:00|31144.7|31124.7|31139.7|31119.7|31147.2|31127.2|31135|31115|0
1600660800000|2020-09-21 04:00:00|31139.4|31119.4|31139.7|31119.7|31144.7|31124.7|31136.9|31116.9|0
1600661100000|2020-09-21 04:05:00|31144.7|31124.7|31144.7|31124.7|31147.2|31127.2|31139.7|31119.7|0
1600661400000|2020-09-21 04:10:00|31144.4|31124.4|31129.2|31109.2|31144.7|31124.7|31129.2|31109.2|0
1600661700000|2020-09-21 04:15:00|31129.7|31109.7|31144.7|31124.7|31144.7|31124.7|31124.7|31104.7|0
1600662000000|2020-09-21 04:20:00|31145|31125|31134.7|31114.7|31147.2|31127.2|31132.2|31112.2|0
1600662300000|2020-09-21 04:25:00|31132.2|31112.2|31127.5|31107.5|31134.7|31114.7|31127.2|31107.2|0
1600662600000|2020-09-21 04:30:00|31129.7|31109.7|31139.7|31119.7|31142.2|31122.2|31124.7|31104.7|0
1600662900000|2020-09-21 04:35:00|31142.2|31122.2|31132.2|31112.2|31142.2|31122.2|31132.2|31112.2|0
1600663200000|2020-09-21 04:40:00|31132.5|31112.5|31154.7|31134.7|31154.7|31134.7|31129.7|31109.7|0
1600663500000|2020-09-21 04:45:00|31149.7|31129.7|31137.2|31117.2|31149.7|31129.7|31137.2|31117.2|0
1600663800000|2020-09-21 04:50:00|31137.5|31117.5|31124.7|31104.7|31139.7|31119.7|31124.7|31104.7|0
1600664100000|2020-09-21 04:55:00|31127.2|31107.2|31119.7|31099.7|31129.7|31109.7|31117.2|31097.2|0
1600664400000|2020-09-21 05:00:00|31117.5|31097.5|31134.7|31114.7|31144.7|31124.7|31114.7|31094.7|0
1600664700000|2020-09-21 05:05:00|31132.2|31112.2|31144.7|31124.7|31149.7|31129.7|31129.7|31109.7|0
1600665000000|2020-09-21 05:10:00|31144.5|31124.5|31137.2|31117.2|31149.7|31129.7|31134.7|31114.7|0
1600665300000|2020-09-21 05:15:00|31137|31117|31139.7|31119.7|31140|31120|31127.2|31107.2|0
1600665600000|2020-09-21 05:20:00|31139.5|31119.5|31114.7|31094.7|31147.2|31127.2|31114.7|31094.7|0
1600665900000|2020-09-21 05:25:00|31114.5|31094.5|31094.7|31074.7|31119.7|31099.7|31094.2|31074.2|0
1600666200000|2020-09-21 05:30:00|31094.5|31074.5|31044.7|31024.7|31097.2|31077.2|31042.2|31022.2|0
1600666500000|2020-09-21 05:35:00|31045|31025|31057.2|31037.2|31064.7|31044.7|31023.1|31003.1|0
1600666800000|2020-09-21 05:40:00|31057.5|31037.5|31069.8|31049.8|31074.8|31054.8|31047|31027|0
1600667100000|2020-09-21 05:45:00|31072|31052|31065|31045|31074.8|31054.8|31054.8|31034.8|0
1600667400000|2020-09-21 05:50:00|31064.8|31044.8|31069.8|31049.8|31069.8|31049.8|31039.8|31019.8|0
1600667700000|2020-09-21 05:55:00|31067.5|31047.5|31039.8|31019.8|31067.5|31047.5|31034.8|31014.8|0
1600668000000|2020-09-21 06:00:00|31042.3|31022.3|31065|31045|31069.8|31049.8|31042.3|31022.3|0
1600668300000|2020-09-21 06:05:00|31067.3|31047.3|31025|31005|31069.8|31049.8|31000|30980|1
1600668600000|2020-09-21 06:10:00|31024.8|31004.8|31029.8|31009.8|31049.8|31029.8|31024.8|31004.8|0
1600668900000|2020-09-21 06:15:00|31030|31010|31009.8|30989.8|31039.8|31019.8|31004.8|30984.8|0
1600669200000|2020-09-21 06:20:00|31012.3|30992.3|30997.3|30977.3|31017.3|30997.3|30984.8|30964.8|0
1600669500000|2020-09-21 06:25:00|30997.5|30977.5|31009.8|30989.8|31019.8|30999.8|30969.8|30949.8|0
1600669800000|2020-09-21 06:30:00|31009.5|30989.5|31014.8|30994.8|31029.8|31009.8|31004.8|30984.8|0
1600670100000|2020-09-21 06:35:00|31014.5|30994.5|31007.9|30987.9|31014.5|30994.5|30962.8|30942.8|9
1600670400000|2020-09-21 06:40:00|31010.4|30990.4|30997.9|30977.9|31035.4|31015.4|30992.9|30972.9|0
1600670700000|2020-09-21 06:45:00|31002.9|30982.9|30997.9|30977.9|31010.1|30990.1|30982.9|30962.9|0
1600671000000|2020-09-21 06:50:00|30992.9|30972.9|30965.4|30945.4|30992.9|30972.9|30962.9|30942.9|0
1600671300000|2020-09-21 06:55:00|30967.9|30947.9|30997.9|30977.9|31002.9|30982.9|30967.9|30947.9|0
1600671600000|2020-09-21 07:00:00|30995.4|30975.4|31010.4|30990.4|31037.9|31017.9|30992.9|30972.9|0
1600671900000|2020-09-21 07:05:00|31010.6|30990.6|31027.9|31007.9|31032.9|31012.9|31007.9|30987.9|0
1600672200000|2020-09-21 07:10:00|31028.1|31008.1|31022.9|31002.9|31047.9|31027.9|31010.4|30990.4|0
1600672500000|2020-09-21 07:15:00|31022.6|31002.6|31052.9|31032.9|31057.9|31037.9|31000.6|30980.6|0
1600672800000|2020-09-21 07:20:00|31055.6|31035.6|31058.1|31038.1|31062.9|31042.9|31030.4|31010.4|0
1600673100000|2020-09-21 07:25:00|31060.4|31040.4|31077.9|31057.9|31077.9|31057.9|31055.4|31035.4|0
1600673400000|2020-09-21 07:30:00|31075.4|31055.4|31015.4|30995.4|31077.9|31057.9|31010.4|30990.4|0
1600673700000|2020-09-21 07:35:00|31015.1|30995.1|31012.9|30992.9|31027.9|31007.9|30995.4|30975.4|0
1600674000000|2020-09-21 07:40:00|31012.3|30992.3|31012.9|30992.9|31017.9|30997.9|30997.9|30977.9|0
1600674300000|2020-09-21 07:45:00|31007.9|30987.9|30942.9|30922.9|31007.9|30987.9|30927.9|30907.9|0
1600674600000|2020-09-21 07:50:00|30940.4|30920.4|30950.4|30930.4|30955.1|30935.1|30915.4|30895.4|0
1600674900000|2020-09-21 07:55:00|30948.2|30928.2|30945.4|30925.4|30972.9|30952.9|30942.9|30922.9|0
1600675200000|2020-09-21 08:00:00|30947.9|30927.9|30957.9|30937.9|30977.9|30957.9|30932.9|30912.9|0
1600675500000|2020-09-21 08:05:00|30958.2|30938.2|31017.9|30997.9|31017.9|30997.9|30957.9|30937.9|0
1600675800000|2020-09-21 08:10:00|31015.1|30995.1|30987.9|30967.9|31022.9|31002.9|30982.9|30962.9|0
1600676100000|2020-09-21 08:15:00|30987.6|30967.6|30967.9|30947.9|30990.4|30970.4|30960.1|30940.1|0
1600676400000|2020-09-21 08:20:00|30968.2|30948.2|30967.9|30947.9|30993.2|30973.2|30952.9|30932.9|0
1600676700000|2020-09-21 08:25:00|30968.4|30948.4|30932.9|30912.9|30972.9|30952.9|30923.4|30903.4|0
1600677000000|2020-09-21 08:30:00|30932.6|30912.6|30910.4|30890.4|30945.4|30925.4|30900.4|30880.4|0
1600677300000|2020-09-21 08:35:00|30907.9|30887.9|30882.9|30862.9|30907.9|30887.9|30870.1|30850.1|0
1600677600000|2020-09-21 08:40:00|30885.1|30865.1|30842.4|30822.4|30893.2|30873.2|30832.9|30812.9|0
1600677900000|2020-09-21 08:45:00|30837.9|30817.9|30855.1|30835.1|30865.4|30845.4|30837.9|30817.9|0
1600678200000|2020-09-21 08:50:00|30857.6|30837.6|30852.9|30832.9|30862.9|30842.9|30822.9|30802.9|0
1600678500000|2020-09-21 08:55:00|30847.9|30827.9|30877.9|30857.9|30877.9|30857.9|30847.9|30827.9|0
1600678800000|2020-09-21 09:00:00|30877.6|30857.6|30882.9|30862.9|30882.9|30862.9|30857.9|30837.9|0
1600679100000|2020-09-21 09:05:00|30882.7|30862.7|30923.2|30903.2|30923.2|30903.2|30882.7|30862.7|0
1600679400000|2020-09-21 09:10:00|30925.4|30905.4|30942.9|30922.9|30960.4|30940.4|30922.9|30902.9|0
1600679700000|2020-09-21 09:15:00|30942.7|30922.7|30950.4|30930.4|30952.9|30932.9|30930.7|30910.7|0
1600680000000|2020-09-21 09:20:00|30947.9|30927.9|30927.9|30907.9|30950.4|30930.4|30922.9|30902.9|0
1600680300000|2020-09-21 09:25:00|30928.2|30908.2|30903.5|30883.5|30937.9|30917.9|30892.9|30872.9|0
1600680600000|2020-09-21 09:30:00|30907.9|30887.9|30887.9|30867.9|30912.9|30892.9|30887.9|30867.9|0
1600680900000|2020-09-21 09:35:00|30888.2|30868.2|30910.4|30890.4|30912.9|30892.9|30888.2|30868.2|0
1600681200000|2020-09-21 09:40:00|30910.7|30890.7|30865.4|30845.4|30913.2|30893.2|30862.9|30842.9|0
1600681500000|2020-09-21 09:45:00|30862.9|30842.9|30852.9|30832.9|30862.9|30842.9|30827.9|30807.9|0
1600681800000|2020-09-21 09:50:00|30850.4|30830.4|30837.9|30817.9|30852.9|30832.9|30817.9|30797.9|0
1600682100000|2020-09-21 09:55:00|30837.7|30817.7|30832.9|30812.9|30837.7|30817.7|30823.5|30803.5|0
1600682400000|2020-09-21 10:00:00|30827.9|30807.9|30842.9|30822.9|30842.9|30822.9|30822.9|30802.9|0
1600682700000|2020-09-21 10:05:00|30842.7|30822.7|30860.5|30840.5|30863|30843|30833|30813|0
1600683000000|2020-09-21 10:10:00|30858|30838|30858|30838|30873|30853|30843|30823|0
1600683300000|2020-09-21 10:15:00|30853|30833|30843|30823|30858|30838|30837.7|30817.7|0
1600683600000|2020-09-21 10:20:00|30842.7|30822.7|30878|30858|30878|30858|30838|30818|0
1600683900000|2020-09-21 10:25:00|30880.5|30860.5|30883|30863|30893|30873|30868|30848|0
1600684200000|2020-09-21 10:30:00|30880.5|30860.5|30908|30888|30917.7|30897.7|30868|30848|0
1600684500000|2020-09-21 10:35:00|30905.5|30885.5|30908|30888|30915.5|30895.5|30903|30883|0
1600684800000|2020-09-21 10:40:00|30908.5|30888.5|30885.5|30865.5|30918|30898|30883|30863|0
1600685100000|2020-09-21 10:45:00|30885.2|30865.2|30883|30863|30893|30873|30878|30858|0
1600685400000|2020-09-21 10:50:00|30882.7|30862.7|30883|30863|30898|30878|30878|30858|0
1600685700000|2020-09-21 10:55:00|30883.5|30863.5|30910.5|30890.5|30913|30893|30883|30863|0
1600686000000|2020-09-21 11:00:00|30913|30893|30878|30858|30913|30893|30878|30858|0
1600686300000|2020-09-21 11:05:00|30875.5|30855.5|30873|30853|30878.2|30858.2|30868|30848|0
1600686600000|2020-09-21 11:10:00|30875.5|30855.5|30903|30883|30903|30883|30875.5|30855.5|0
1600686900000|2020-09-21 11:15:00|30898|30878|30865.8|30845.8|30903|30883|30865.5|30845.5|0
1600687200000|2020-09-21 11:20:00|30868|30848|30858|30838|30878|30858|30858|30838|3
1600687500000|2020-09-21 11:25:00|30857.7|30837.7|30858|30838|30863|30843|30833|30813|0
1600687800000|2020-09-21 11:30:00|30855.5|30835.5|30883|30863|30885.5|30865.5|30843|30823|0
1600688100000|2020-09-21 11:35:00|30883.3|30863.3|30888|30868|30898|30878|30883|30863|0
1600688400000|2020-09-21 11:40:00|30890.5|30870.5|30913|30893|30913|30893|30885.2|30865.2|0
1600688700000|2020-09-21 11:45:00|30910.5|30890.5|30913|30893|30915.5|30895.5|30903|30883|0
1600689000000|2020-09-21 11:50:00|30910.5|30890.5|30908|30888|30913|30893|30903|30883|0
1600689300000|2020-09-21 11:55:00|30908.3|30888.3|30913|30893|30913|30893|30908|30888|5
1600689600000|2020-09-21 12:00:00|30918|30898|30883|30863|30923|30903|30883|30863|0
1600689900000|2020-09-21 12:05:00|30883.3|30863.3|30873|30853|30888|30868|30865.5|30845.5|10
1600690200000|2020-09-21 12:10:00|30872.7|30852.7|31000.5|30980.5|31008|30988|30870.5|30850.5|0
1600690500000|2020-09-21 12:15:00|31003|30983|31028|31008|31043|31023|30993|30973|0
1600690800000|2020-09-21 12:20:00|31028.3|31008.3|30988.3|30968.3|31033|31013|30978|30958|0
1600691100000|2020-09-21 12:25:00|30990.5|30970.5|30932.8|30912.8|31015.5|30995.5|30928|30908|0
1600691400000|2020-09-21 12:30:00|30930.5|30910.5|30908|30888|30933|30913|30905.5|30885.5|0
1600691700000|2020-09-21 12:35:00|30907.8|30887.8|30947|30927|30952|30932|30903|30883|15
1600692000000|2020-09-21 12:40:00|30951.4|30931.4|30942|30922|30952|30932|30932|30912|2
1600692300000|2020-09-21 12:45:00|30941.7|30921.7|30962|30942|30979.7|30959.7|30937|30917|4
1600692600000|2020-09-21 12:50:00|30964.5|30944.5|30997|30977|31002|30982|30964.5|30944.5|0
1600692900000|2020-09-21 12:55:00|30999.5|30979.5|30987|30967|31037|31017|30972|30952|0
1600693200000|2020-09-21 13:00:00|30987.2|30967.2|30897|30877|30987.2|30967.2|30897|30877|0
1600693500000|2020-09-21 13:05:00|30899.5|30879.5|30867|30847|30902|30882|30852|30832|0
1600693800000|2020-09-21 13:10:00|30869.5|30849.5|30949.5|30929.5|30952|30932|30869.5|30849.5|2
1600694100000|2020-09-21 13:15:00|30952|30932|30952|30932|30991.7|30971.7|30947|30927|0
1600694400000|2020-09-21 13:20:00|30952.3|30932.3|30912|30892|30954.5|30934.5|30909.8|30889.8|0
1600694700000|2020-09-21 13:25:00|30914.2|30894.2|30907|30887|30932|30912|30906.7|30886.7|2
1600695000000|2020-09-21 13:30:00|30906.5|30886.5|30887|30867|30942.3|30922.3|30882|30862|2
1600695300000|2020-09-21 13:35:00|30884.8|30864.8|30902|30882|30912|30892|30862|30842|0
1600695600000|2020-09-21 13:40:00|30901.7|30881.7|30807|30787|30901.7|30881.7|30774.5|30754.5|5
1600695900000|2020-09-21 13:45:00|30802|30782|30710.6|30690.6|30802|30782|30687.5|30667.5|7
1600696200000|2020-09-21 13:50:00|30713.1|30693.1|30648.1|30628.1|30713.1|30693.1|30580.8|30560.8|2
1600696500000|2020-09-21 13:55:00|30643.1|30623.1|30660.3|30640.3|30698.1|30678.1|30593.1|30573.1|0
1600696800000|2020-09-21 14:00:00|30657.8|30637.8|30578.1|30558.1|30657.8|30637.8|30558.1|30538.1|17
1600697100000|2020-09-21 14:05:00|30580.6|30560.6|30623.1|30603.1|30633.1|30613.1|30568.1|30548.1|0
1600697400000|2020-09-21 14:10:00|30618.1|30598.1|30543.1|30523.1|30623.1|30603.1|30520.3|30500.3|13
1600697700000|2020-09-21 14:15:00|30538.6|30518.6|30473.1|30453.1|30538.6|30518.6|30465.3|30445.3|3
1600698000000|2020-09-21 14:20:00|30477.6|30457.6|30490.6|30470.6|30493.1|30473.1|30453.1|30433.1|0
1600698300000|2020-09-21 14:25:00|30493.1|30473.1|30444.5|30424.5|30502|30482|30442|30422|14
1600698600000|2020-09-21 14:30:00|30442|30422|30418.1|30398.1|30442|30422|30387|30367|7
1600698900000|2020-09-21 14:35:00|30420.3|30400.3|30243.3|30223.3|30422.8|30402.8|30237.8|30217.8|1
1600699200000|2020-09-21 14:40:00|30245.6|30225.6|30468.6|30448.6|30468.6|30448.6|30143.1|30123.1|0
1600699500000|2020-09-21 14:45:00|30468.3|30448.3|30472.8|30452.8|30490.6|30470.6|30393.1|30373.1|2
1600699800000|2020-09-21 14:50:00|30470.3|30450.3|30398.1|30378.1|30475.6|30455.6|30378.1|30358.1|1
1600700100000|2020-09-21 14:55:00|30397.8|30377.8|30353.1|30333.1|30402.8|30382.8|30348.1|30328.1|2
1600700400000|2020-09-21 15:00:00|30353.4|30333.4|30438.1|30418.1|30470.6|30450.6|30340.9|30320.9|0
1600700700000|2020-09-21 15:05:00|30438.4|30418.4|30493.1|30473.1|30515.6|30495.6|30433.1|30413.1|2
1600701000000|2020-09-21 15:10:00|30492.8|30472.8|30350.6|30330.6|30502.8|30482.8|30330.6|30310.6|2
1600701300000|2020-09-21 15:15:00|30353.1|30333.1|30363.1|30343.1|30363.1|30343.1|30313.1|30293.1|0
1600701600000|2020-09-21 15:20:00|30362.8|30342.8|30318.1|30298.1|30363.1|30343.1|30298.1|30278.1|0
1600701900000|2020-09-21 15:25:00|30317.8|30297.8|30303.1|30283.1|30340.6|30320.6|30258.1|30238.1|14
1600702200000|2020-09-21 15:30:00|30307.6|30287.6|30253.9|30233.9|30318.4|30298.4|30241.4|30221.4|3
1600702500000|2020-09-21 15:35:00|30253.6|30233.6|30276.4|30256.4|30318.6|30298.6|30233.9|30213.9|0
1600702800000|2020-09-21 15:40:00|30276.6|30256.6|30293.9|30273.9|30321.4|30301.4|30253.9|30233.9|0
1600703100000|2020-09-21 15:45:00|30291.1|30271.1|30348.9|30328.9|30358.9|30338.9|30278.9|30258.9|0
1600703400000|2020-09-21 15:50:00|30343.9|30323.9|30388.9|30368.9|30398.9|30378.9|30343.9|30323.9|0
1600703700000|2020-09-21 15:55:00|30388.6|30368.6|30363.9|30343.9|30388.9|30368.9|30351.4|30331.4|0
1600704000000|2020-09-21 16:00:00|30366.4|30346.4|30363.9|30343.9|30373.9|30353.9|30338.9|30318.9|0
1600704300000|2020-09-21 16:05:00|30358.9|30338.9|30371.1|30351.1|30376.4|30356.4|30346.7|30326.7|0
1600704600000|2020-09-21 16:10:00|30368.9|30348.9|30318.6|30298.6|30373.9|30353.9|30318.6|30298.6|0
1600704900000|2020-09-21 16:15:00|30313.9|30293.9|30323.6|30303.6|30333.9|30313.9|30298.9|30278.9|0
1600705200000|2020-09-21 16:20:00|30318.9|30298.9|30314.2|30294.2|30328.9|30308.9|30299.2|30279.2|3
1600705500000|2020-09-21 16:25:00|30311.7|30291.7|30294.2|30274.2|30344.2|30324.2|30291.7|30271.7|0
1600705800000|2020-09-21 16:30:00|30293.9|30273.9|30249.4|30229.4|30299.2|30279.2|30246.4|30226.4|2
1600706100000|2020-09-21 16:35:00|30251.9|30231.9|30269.4|30249.4|30289.4|30269.4|30251.9|30231.9|1
1600706400000|2020-09-21 16:40:00|30271.9|30251.9|30309.4|30289.4|30309.9|30289.9|30264.4|30244.4|3
1600706700000|2020-09-21 16:45:00|30304.4|30284.4|30314.4|30294.4|30319.4|30299.4|30284.9|30264.9|2
1600707000000|2020-09-21 16:50:00|30309.4|30289.4|30302.2|30282.2|30319.4|30299.4|30299.4|30279.4|0
1600707300000|2020-09-21 16:55:00|30304.4|30284.4|30334.4|30314.4|30334.7|30314.7|30304.4|30284.4|0
1600707600000|2020-09-21 17:00:00|30334.7|30314.7|30343.9|30323.9|30349.4|30329.4|30314.4|30294.4|3
1600707900000|2020-09-21 17:05:00|30338.9|30318.9|30336.2|30316.2|30348.9|30328.9|30328.7|30308.7|0
1600708200000|2020-09-21 17:10:00|30336.4|30316.4|30323.9|30303.9|30338.7|30318.7|30308.9|30288.9|0
1600708500000|2020-09-21 17:15:00|30326.4|30306.4|30328.9|30308.9|30353.7|30333.7|30326.4|30306.4|0
1600708800000|2020-09-21 17:20:00|30328.7|30308.7|30328.9|30308.9|30343.9|30323.9|30321.4|30301.4|1
1600709100000|2020-09-21 17:25:00|30329.2|30309.2|30329.2|30309.2|30341.7|30321.7|30328.9|30308.9|1
1600709400000|2020-09-21 17:30:00|30328.7|30308.7|30309.2|30289.2|30334.2|30314.2|30309.2|30289.2|1
1600709700000|2020-09-21 17:35:00|30308.9|30288.9|30339.2|30319.2|30339.2|30319.2|30299.2|30279.2|0
1600710000000|2020-09-21 17:40:00|30336.7|30316.7|30321.4|30301.4|30339.2|30319.2|30314.2|30294.2|0
1600710300000|2020-09-21 17:45:00|30319.2|30299.2|30314.2|30294.2|30343.9|30323.9|30304.4|30284.4|1
1600710600000|2020-09-21 17:50:00|30311.7|30291.7|30314.2|30294.2|30329.2|30309.2|30309.2|30289.2|0
1600710900000|2020-09-21 17:55:00|30313.7|30293.7|30304.2|30284.2|30313.7|30293.7|30294.2|30274.2|0
1600711200000|2020-09-21 18:00:00|30301.7|30281.7|30299.2|30279.2|30304.2|30284.2|30289.2|30269.2|0
1600711500000|2020-09-21 18:05:00|30294.2|30274.2|30277|30257|30294.2|30274.2|30269.5|30249.5|0
1600711800000|2020-09-21 18:10:00|30274.5|30254.5|30269.5|30249.5|30284.5|30264.5|30264.5|30244.5|0
1600712100000|2020-09-21 18:15:00|30274.5|30254.5|30269.7|30249.7|30287|30267|30259.7|30239.7|1
1600712400000|2020-09-21 18:20:00|30270|30250|30277.2|30257.2|30290|30270|30264.7|30244.7|2
1600712700000|2020-09-21 18:25:00|30277|30257|30294.7|30274.7|30304.7|30284.7|30277|30257|0
1600713000000|2020-09-21 18:30:00|30292.2|30272.2|30259.7|30239.7|30294.7|30274.7|30249.7|30229.7|0
1600713300000|2020-09-21 18:35:00|30257.2|30237.2|30249.7|30229.7|30257.2|30237.2|30244.7|30224.7|0
1600713600000|2020-09-21 18:40:00|30250|30230|30249.7|30229.7|30264.7|30244.7|30244.7|30224.7|0
1600713900000|2020-09-21 18:45:00|30252|30232|30254.7|30234.7|30264.7|30244.7|30249.7|30229.7|0
1600714200000|2020-09-21 18:50:00|30259.5|30239.5|30267.5|30247.5|30269.7|30249.7|30254.7|30234.7|0
1600714500000|2020-09-21 18:55:00|30269.7|30249.7|30269.7|30249.7|30282.2|30262.2|30264.7|30244.7|0
1600714800000|2020-09-21 19:00:00|30267.2|30247.2|30309.7|30289.7|30320|30300|30262.2|30242.2|0
1600715100000|2020-09-21 19:05:00|30314.7|30294.7|30339.7|30319.7|30339.7|30319.7|30314.7|30294.7|0
1600715400000|2020-09-21 19:10:00|30344.7|30324.7|30364.7|30344.7|30365|30345|30332.2|30312.2|0
1600715700000|2020-09-21 19:15:00|30365|30345|30366.7|30346.7|30380|30360|30364.5|30344.5|0
1600716000000|2020-09-21 19:20:00|30364.5|30344.5|30376.7|30356.7|30381.7|30361.7|30359.5|30339.5|1
1600716300000|2020-09-21 19:25:00|30376.5|30356.5|30369.2|30349.2|30381.7|30361.7|30366.7|30346.7|1
1600716600000|2020-09-21 19:30:00|30369.7|30349.7|30339.2|30319.2|30379.2|30359.2|30334.2|30314.2|3
1600716900000|2020-09-21 19:35:00|30343.7|30323.7|30329.2|30309.2|30351.7|30331.7|30324.2|30304.2|0
1600717200000|2020-09-21 19:40:00|30332|30312|30324.2|30304.2|30334.2|30314.2|30314.2|30294.2|0
1600717500000|2020-09-21 19:45:00|30329.2|30309.2|30314.2|30294.2|30334.2|30314.2|30314.2|30294.2|0
1600717800000|2020-09-21 19:50:00|30316.7|30296.7|30338.7|30318.7|30349.2|30329.2|30316.7|30296.7|0
1600718100000|2020-09-21 19:55:00|30339.2|30319.2|30364.2|30344.2|30364.2|30344.2|30336.7|30316.7|0
1600718400000|2020-09-21 20:00:00|30369.2|30349.2|30374.2|30354.2|30387|30367|30359.2|30339.2|0
1600718700000|2020-09-21 20:05:00|30374.5|30354.5|30389.2|30369.2|30394.2|30374.2|30374.2|30354.2|0
1600719000000|2020-09-21 20:10:00|30394.2|30374.2|30408.7|30388.7|30408.7|30388.7|30389.2|30369.2|5
1600719300000|2020-09-21 20:15:00|30411.2|30391.2|30411|30391|30413.5|30393.5|30406.2|30386.2|0
1600719600000|2020-09-21 20:20:00|30408.7|30388.7|30404|30384|30411|30391|30404|30384|0
1600719900000|2020-09-21 20:25:00|30406.3|30386.3|30408.8|30388.8|30409.3|30389.3|30404|30384|0
1600720200000|2020-09-21 20:30:00|30404.3|30384.3|30409.3|30389.3|30414.3|30394.3|30404.3|30384.3|0
1600720500000|2020-09-21 20:35:00|30414.3|30394.3|30414.3|30394.3|30414.3|30394.3|30409.3|30389.3|0
1600721100000|2020-09-21 20:45:00|30409.3|30389.3|30401.8|30381.8|30414.3|30394.3|30401.8|30381.8|0
1600721400000|2020-09-21 20:50:00|30404.3|30384.3|30409.3|30389.3|30409.3|30389.3|30396.5|30376.5|0
1600721700000|2020-09-21 20:55:00|30406.8|30386.8|30386.8|30366.8|30411.8|30391.8|30386.8|30366.8|0
1600725600000|2020-09-21 22:00:00|30377.8|30357.8|30406.8|30386.8|30406.8|30386.8|30366.8|30346.8|0
1600725900000|2020-09-21 22:05:00|30406.5|30386.5|30409.3|30389.3|30411.8|30391.8|30389.3|30369.3|0
1600726200000|2020-09-21 22:10:00|30411.8|30391.8|30384.3|30364.3|30411.8|30391.8|30384.3|30364.3|0
1600726500000|2020-09-21 22:15:00|30379.5|30359.5|30386.8|30366.8|30386.8|30366.8|30379.3|30359.3|0
1600726800000|2020-09-21 22:20:00|30389.5|30369.5|30389|30369|30399.3|30379.3|30389|30369|0
1600727100000|2020-09-21 22:25:00|30384.3|30364.3|30379.1|30359.1|30384.3|30364.3|30374.3|30354.3|0
1600727400000|2020-09-21 22:30:00|30376.8|30356.8|30369.3|30349.3|30379.3|30359.3|30369.3|30349.3|0
1600727700000|2020-09-21 22:35:00|30371.8|30351.8|30364.3|30344.3|30374.1|30354.1|30364.3|30344.3|0
1600728000000|2020-09-21 22:40:00|30369.3|30349.3|30369.3|30349.3|30374.3|30354.3|30369.3|30349.3|0
1600728300000|2020-09-21 22:45:00|30371.8|30351.8|30369.3|30349.3|30376.8|30356.8|30369.3|30349.3|0
1600728600000|2020-09-21 22:50:00|30374.1|30354.1|30379.3|30359.3|30379.3|30359.3|30369.3|30349.3|0
1600728900000|2020-09-21 22:55:00|30378.8|30358.8|30374.3|30354.3|30379.3|30359.3|30374.3|30354.3|0
1600729200000|2020-09-21 23:00:00|30369.3|30349.3|30374.3|30354.3|30374.3|30354.3|30364.8|30344.8|0
1600729500000|2020-09-21 23:05:00|30374.8|30354.8|30384.3|30364.3|30384.3|30364.3|30374.3|30354.3|0
1600729800000|2020-09-21 23:10:00|30384.1|30364.1|30384.3|30364.3|30389.3|30369.3|30379.3|30359.3|0
1600730100000|2020-09-21 23:15:00|30384.6|30364.6|30394.3|30374.3|30394.3|30374.3|30384.6|30364.6|0
1600730400000|2020-09-21 23:20:00|30399.3|30379.3|30399.3|30379.3|30399.3|30379.3|30399.1|30379.1|0
1600730700000|2020-09-21 23:25:00|30404.3|30384.3|30409.3|30389.3|30409.3|30389.3|30399.3|30379.3|0
1600731000000|2020-09-21 23:30:00|30409.8|30389.8|30399.3|30379.3|30414.3|30394.3|30399.3|30379.3|0
1600731300000|2020-09-21 23:35:00|30404.3|30384.3|30414.3|30394.3|30414.3|30394.3|30399.3|30379.3|0
1600731600000|2020-09-21 23:40:00|30414.6|30394.6|30416.8|30396.8|30424.3|30404.3|30414.3|30394.3|0
1600731900000|2020-09-21 23:45:00|30414.3|30394.3|30434.3|30414.3|30444.3|30424.3|30406.8|30386.8|0
1600732200000|2020-09-21 23:50:00|30431.8|30411.8|30424.3|30404.3|30434.3|30414.3|30414.3|30394.3|0
1600732500000|2020-09-21 23:55:00|30424.1|30404.1|30429.3|30409.3|30449.3|30429.3|30419.3|30399.3|0
1600732800000|2020-09-22 00:00:00|30429.1|30409.1|30431.8|30411.8|30431.8|30411.8|30404.3|30384.3|0
1600733100000|2020-09-22 00:05:00|30429.3|30409.3|30454.1|30434.1|30454.3|30434.3|30426.8|30406.8|0
1600733400000|2020-09-22 00:10:00|30451.8|30431.8|30464.3|30444.3|30474.3|30454.3|30449.3|30429.3|0
1600733700000|2020-09-22 00:15:00|30466.8|30446.8|30449.1|30429.1|30466.8|30446.8|30449.1|30429.1|0
1600734000000|2020-09-22 00:20:00|30444.1|30424.1|30439.1|30419.1|30454.3|30434.3|30436.6|30416.6|0
1600734300000|2020-09-22 00:25:00|30439.3|30419.3|30466.8|30446.8|30466.8|30446.8|30436.8|30416.8|0
1600734600000|2020-09-22 00:30:00|30464.3|30444.3|30404.3|30384.3|30469.3|30449.3|30401.6|30381.6|0
1600734900000|2020-09-22 00:35:00|30406.8|30386.8|30419.3|30399.3|30419.3|30399.3|30404.3|30384.3|0
1600735200000|2020-09-22 00:40:00|30421.8|30401.8|30429.3|30409.3|30434.3|30414.3|30411.8|30391.8|0
1600735500000|2020-09-22 00:45:00|30426.8|30406.8|30429.3|30409.3|30431.8|30411.8|30411.8|30391.8|0
1600735800000|2020-09-22 00:50:00|30431.8|30411.8|30444.4|30424.4|30449.4|30429.4|30431.8|30411.8|0
1600736100000|2020-09-22 00:55:00|30444.1|30424.1|30439.4|30419.4|30449.4|30429.4|30439.4|30419.4|0
1600736400000|2020-09-22 01:00:00|30434.4|30414.4|30514.4|30494.4|30519.4|30499.4|30428.9|30408.9|0
1600736700000|2020-09-22 01:05:00|30514.6|30494.6|30511.9|30491.9|30517.1|30497.1|30474.4|30454.4|0
1600737000000|2020-09-22 01:10:00|30509.4|30489.4|30486.9|30466.9|30512.1|30492.1|30481.9|30461.9|0
1600737300000|2020-09-22 01:15:00|30486.6|30466.6|30404.4|30384.4|30486.6|30466.6|30394.4|30374.4|0
1600737600000|2020-09-22 01:20:00|30404.1|30384.1|30409.4|30389.4|30419.6|30399.6|30376.9|30356.9|0
1600737900000|2020-09-22 01:25:00|30411.9|30391.9|30438.9|30418.9|30469.4|30449.4|30409.4|30389.4|0
1600738200000|2020-09-22 01:30:00|30434.4|30414.4|30469.4|30449.4|30469.4|30449.4|30411.9|30391.9|0
1600738500000|2020-09-22 01:35:00|30469.1|30449.1|30491.6|30471.6|30519.1|30499.1|30459.1|30439.1|0
1600738800000|2020-09-22 01:40:00|30489.4|30469.4|30469.4|30449.4|30489.4|30469.4|30464.4|30444.4|0
1600739100000|2020-09-22 01:45:00|30474.4|30454.4|30494.4|30474.4|30494.4|30474.4|30464.4|30444.4|0
1600739400000|2020-09-22 01:50:00|30496.9|30476.9|30494.4|30474.4|30506.9|30486.9|30479.4|30459.4|0
1600739700000|2020-09-22 01:55:00|30491.9|30471.9|30507.1|30487.1|30531.6|30511.6|30491.6|30471.6|0
1600740000000|2020-09-22 02:00:00|30506.9|30486.9|30524.4|30504.4|30539.4|30519.4|30504.4|30484.4|0
1600740300000|2020-09-22 02:05:00|30527.1|30507.1|30554.4|30534.4|30554.4|30534.4|30514.4|30494.4|0
1600740600000|2020-09-22 02:10:00|30554.6|30534.6|30519.4|30499.4|30559.4|30539.4|30511.9|30491.9|0
1600740900000|2020-09-22 02:15:00|30519.1|30499.1|30489.4|30469.4|30519.1|30499.1|30484.4|30464.4|0
1600741200000|2020-09-22 02:20:00|30489.1|30469.1|30509.4|30489.4|30509.4|30489.4|30484.4|30464.4|0
1600741500000|2020-09-22 02:25:00|30509.6|30489.6|30504.4|30484.4|30519.6|30499.6|30501.9|30481.9|0
1600741800000|2020-09-22 02:30:00|30506.9|30486.9|30509.6|30489.6|30526.9|30506.9|30494.4|30474.4|0
1600742100000|2020-09-22 02:35:00|30509.4|30489.4|30517.1|30497.1|30524.4|30504.4|30504.4|30484.4|0
1600742400000|2020-09-22 02:40:00|30519.4|30499.4|30539.4|30519.4|30541.9|30521.9|30514.4|30494.4|0
1600742700000|2020-09-22 02:45:00|30539.6|30519.6|30526.7|30506.7|30541.9|30521.9|30519.4|30499.4|0
1600743000000|2020-09-22 02:50:00|30526.9|30506.9|30524.4|30504.4|30544.2|30524.2|30521.9|30501.9|0
1600743300000|2020-09-22 02:55:00|30524.6|30504.6|30569.4|30549.4|30574.4|30554.4|30524.6|30504.6|0
1600743600000|2020-09-22 03:00:00|30574.4|30554.4|30594.4|30574.4|30594.4|30574.4|30569.4|30549.4|0
1600743900000|2020-09-22 03:05:00|30594.2|30574.2|30609.4|30589.4|30616.7|30596.7|30594.2|30574.2|0
1600744200000|2020-09-22 03:10:00|30609.2|30589.2|30611.9|30591.9|30617.1|30597.1|30594.4|30574.4|0
1600744500000|2020-09-22 03:15:00|30611.7|30591.7|30617.1|30597.1|30622.1|30602.1|30606.7|30586.7|0
1600744800000|2020-09-22 03:20:00|30619.4|30599.4|30656.9|30636.9|30656.9|30636.9|30619.4|30599.4|0
1600745100000|2020-09-22 03:25:00|30657.1|30637.1|30639.4|30619.4|30659.4|30639.4|30634.4|30614.4|0
1600745400000|2020-09-22 03:30:00|30641.9|30621.9|30619.4|30599.4|30641.9|30621.9|30619.4|30599.4|0
1600745700000|2020-09-22 03:35:00|30621.9|30601.9|30631.7|30611.7|30631.9|30611.9|30619.4|30599.4|0
1600746000000|2020-09-22 03:40:00|30629.4|30609.4|30624.4|30604.4|30636.9|30616.9|30621.9|30601.9|0
1600746300000|2020-09-22 03:45:00|30624.2|30604.2|30622.2|30602.2|30624.4|30604.4|30614.4|30594.4|0
1600746600000|2020-09-22 03:50:00|30624.4|30604.4|30606.9|30586.9|30624.4|30604.4|30604.4|30584.4|0
1600746900000|2020-09-22 03:55:00|30607.2|30587.2|30609.4|30589.4|30614.4|30594.4|30604.4|30584.4|0
1600747200000|2020-09-22 04:00:00|30609.2|30589.2|30594.4|30574.4|30609.2|30589.2|30589.4|30569.4|0
1600747500000|2020-09-22 04:05:00|30594.7|30574.7|30599.4|30579.4|30599.4|30579.4|30594.4|30574.4|0
1600747800000|2020-09-22 04:10:00|30596.9|30576.9|30614.4|30594.4|30614.4|30594.4|30594.4|30574.4|0
1600748100000|2020-09-22 04:15:00|30614.2|30594.2|30601.9|30581.9|30614.2|30594.2|30599.4|30579.4|0
1600748400000|2020-09-22 04:20:00|30602.2|30582.2|30604.4|30584.4|30604.4|30584.4|30599.4|30579.4|0
1600748700000|2020-09-22 04:25:00|30609.4|30589.4|30596.9|30576.9|30609.4|30589.4|30591.9|30571.9|0
1600749000000|2020-09-22 04:30:00|30594.4|30574.4|30602.2|30582.2|30602.2|30582.2|30589.4|30569.4|0
1600749300000|2020-09-22 04:35:00|30601.7|30581.7|30599.4|30579.4|30601.9|30581.9|30596.9|30576.9|0
1600749600000|2020-09-22 04:40:00|30599.2|30579.2|30604.4|30584.4|30604.4|30584.4|30594.4|30574.4|0
1600749900000|2020-09-22 04:45:00|30604.2|30584.2|30591.9|30571.9|30604.2|30584.2|30591.7|30571.7|0
1600750200000|2020-09-22 04:50:00|30589.4|30569.4|30591.9|30571.9|30591.9|30571.9|30579.4|30559.4|0
1600750500000|2020-09-22 04:55:00|30589.4|30569.4|30591.9|30571.9|30594.4|30574.4|30586.9|30566.9|0
1600750800000|2020-09-22 05:00:00|30592.2|30572.2|30564.4|30544.4|30594.4|30574.4|30559.4|30539.4|0
1600751100000|2020-09-22 05:05:00|30564.2|30544.2|30546.9|30526.9|30564.4|30544.4|30544.4|30524.4|0
1600751400000|2020-09-22 05:10:00|30547.2|30527.2|30536.9|30516.9|30559.4|30539.4|30536.9|30516.9|0
1600751700000|2020-09-22 05:15:00|30539.4|30519.4|30514.7|30494.7|30539.4|30519.4|30509.4|30489.4|0
1600752000000|2020-09-22 05:20:00|30514.4|30494.4|30512|30492|30517.2|30497.2|30484.4|30464.4|0
1600752300000|2020-09-22 05:25:00|30512.2|30492.2|30514.5|30494.5|30519.5|30499.5|30504.5|30484.5|0
1600752600000|2020-09-22 05:30:00|30514.7|30494.7|30529.5|30509.5|30547|30527|30514.5|30494.5|0
1600752900000|2020-09-22 05:35:00|30527.2|30507.2|30514.5|30494.5|30534.5|30514.5|30514.5|30494.5|0
1600753200000|2020-09-22 05:40:00|30514.7|30494.7|30504.5|30484.5|30532.2|30512.2|30499.5|30479.5|0
1600753500000|2020-09-22 05:45:00|30502|30482|30522.2|30502.2|30534.5|30514.5|30494.5|30474.5|0
1600753800000|2020-09-22 05:50:00|30522|30502|30532|30512|30547|30527|30519.5|30499.5|0
1600754100000|2020-09-22 05:55:00|30531.7|30511.7|30499.5|30479.5|30531.7|30511.7|30492|30472|0
1600754400000|2020-09-22 06:00:00|30502.2|30482.2|30539.5|30519.5|30559.5|30539.5|30502.2|30482.2|0
1600754700000|2020-09-22 06:05:00|30539|30519|30509.5|30489.5|30542|30522|30504.5|30484.5|0
1600755000000|2020-09-22 06:10:00|30507|30487|30506.7|30486.7|30522.2|30502.2|30499.5|30479.5|0
1600755300000|2020-09-22 06:15:00|30509.2|30489.2|30459.5|30439.5|30512|30492|30444.5|30424.5|0
1600755600000|2020-09-22 06:20:00|30457|30437|30462|30442|30474.5|30454.5|30447|30427|0
1600755900000|2020-09-22 06:25:00|30461.7|30441.7|30474.7|30454.7|30509.5|30489.5|30459.5|30439.5|0
1600756200000|2020-09-22 06:30:00|30477|30457|30429.5|30409.5|30479.5|30459.5|30421.7|30401.7|0
1600756500000|2020-09-22 06:35:00|30429.7|30409.7|30454.5|30434.5|30474.5|30454.5|30419.5|30399.5|0
1600756800000|2020-09-22 06:40:00|30449.5|30429.5|30464.5|30444.5|30469.5|30449.5|30437|30417|0
1600757100000|2020-09-22 06:45:00|30462|30442|30514.5|30494.5|30517|30497|30454.5|30434.5|0
1600757400000|2020-09-22 06:50:00|30519.5|30499.5|30512|30492|30537|30517|30499.5|30479.5|0
1600757700000|2020-09-22 06:55:00|30509.5|30489.5|30484.3|30464.3|30517|30497|30484.3|30464.3|0
1600758000000|2020-09-22 07:00:00|30481.8|30461.8|30549.3|30529.3|30549.3|30529.3|30479.5|30459.5|3
1600758300000|2020-09-22 07:05:00|30554.3|30534.3|30444.3|30424.3|30561.8|30541.8|30444.3|30424.3|0
1600758600000|2020-09-22 07:10:00|30444.5|30424.5|30424.3|30404.3|30444.5|30424.5|30389.3|30369.3|0
1600758900000|2020-09-22 07:15:00|30424|30404|30404.3|30384.3|30439.3|30419.3|30394.3|30374.3|0
1600759200000|2020-09-22 07:20:00|30404|30384|30441.8|30421.8|30464.3|30444.3|30399.3|30379.3|0
1600759500000|2020-09-22 07:25:00|30441.5|30421.5|30404.3|30384.3|30444.3|30424.3|30396.8|30376.8|0
1600759800000|2020-09-22 07:30:00|30409.3|30389.3|30349.3|30329.3|30439.3|30419.3|30349.3|30329.3|0
1600760100000|2020-09-22 07:35:00|30344.3|30324.3|30384.3|30364.3|30394.3|30374.3|30339.3|30319.3|0
1600760400000|2020-09-22 07:40:00|30381.8|30361.8|30354.3|30334.3|30391.8|30371.8|30346.8|30326.8|0
1600760700000|2020-09-22 07:45:00|30354.5|30334.5|30409.3|30389.3|30416.8|30396.8|30354.5|30334.5|0
1600761000000|2020-09-22 07:50:00|30409.5|30389.5|30446.8|30426.8|30454.3|30434.3|30409.3|30389.3|0
1600761300000|2020-09-22 07:55:00|30447|30427|30449.3|30429.3|30479.3|30459.3|30441.8|30421.8|0
1600761600000|2020-09-22 08:00:00|30449.5|30429.5|30489.3|30469.3|30489.5|30469.5|30449.5|30429.5|0
1600761900000|2020-09-22 08:05:00|30494.3|30474.3|30529.3|30509.3|30534.3|30514.3|30489.5|30469.5|0
1600762200000|2020-09-22 08:10:00|30529.1|30509.1|30531.6|30511.6|30549.3|30529.3|30504.3|30484.3|0
1600762500000|2020-09-22 08:15:00|30529.3|30509.3|30509.3|30489.3|30542|30522|30509.3|30489.3|0
1600762800000|2020-09-22 08:20:00|30506.8|30486.8|30529.3|30509.3|30534.3|30514.3|30494.3|30474.3|0
1600763100000|2020-09-22 08:25:00|30531.8|30511.8|30554.3|30534.3|30559.3|30539.3|30524.3|30504.3|0
1600763400000|2020-09-22 08:30:00|30554.1|30534.1|30574.3|30554.3|30584.3|30564.3|30546.8|30526.8|0
1600763700000|2020-09-22 08:35:00|30571.8|30551.8|30559.1|30539.1|30582|30562|30556.8|30536.8|0
1600764000000|2020-09-22 08:40:00|30559.3|30539.3|30546.8|30526.8|30564.3|30544.3|30541.8|30521.8|0
1600764300000|2020-09-22 08:45:00|30546.6|30526.6|30532|30512|30554.3|30534.3|30529.5|30509.5|0
1600764600000|2020-09-22 08:50:00|30534.3|30514.3|30531.8|30511.8|30539.3|30519.3|30521.8|30501.8|0
1600764900000|2020-09-22 08:55:00|30531.6|30511.6|30551.8|30531.8|30551.8|30531.8|30529.5|30509.5|0
1600765200000|2020-09-22 09:00:00|30551.6|30531.6|30539.3|30519.3|30554.3|30534.3|30534.1|30514.1|0
1600765500000|2020-09-22 09:05:00|30544.3|30524.3|30559.3|30539.3|30559.3|30539.3|30531.8|30511.8|0
1600765800000|2020-09-22 09:10:00|30564.1|30544.1|30584.3|30564.3|30599.3|30579.3|30559.3|30539.3|0
1600766100000|2020-09-22 09:15:00|30584.1|30564.1|30569.3|30549.3|30589.3|30569.3|30569.3|30549.3|0
1600766400000|2020-09-22 09:20:00|30566.8|30546.8|30579.3|30559.3|30589.3|30569.3|30564.3|30544.3|0
1600766700000|2020-09-22 09:25:00|30581.8|30561.8|30559.3|30539.3|30589.3|30569.3|30559.3|30539.3|0
1600767000000|2020-09-22 09:30:00|30564.3|30544.3|30551.8|30531.8|30569.3|30549.3|30551.8|30531.8|0
1600767300000|2020-09-22 09:35:00|30554.3|30534.3|30561.8|30541.8|30566.8|30546.8|30554.3|30534.3|0
1600767600000|2020-09-22 09:40:00|30564.3|30544.3|30589.3|30569.3|30589.3|30569.3|30559.3|30539.3|0
1600767900000|2020-09-22 09:45:00|30588.9|30568.9|30574.3|30554.3|30589.3|30569.3|30574.3|30554.3|0
1600768200000|2020-09-22 09:50:00|30574.5|30554.5|30579.3|30559.3|30589.3|30569.3|30574.3|30554.3|0
1600768500000|2020-09-22 09:55:00|30576.8|30556.8|30564.3|30544.3|30576.8|30556.8|30558.9|30538.9|0
1600768800000|2020-09-22 10:00:00|30566.8|30546.8|30589.3|30569.3|30594.3|30574.3|30566.8|30546.8|0
1600769100000|2020-09-22 10:05:00|30589.6|30569.6|30569.3|30549.3|30589.6|30569.6|30566.8|30546.8|0
1600769400000|2020-09-22 10:10:00|30574.3|30554.3|30574.3|30554.3|30581.8|30561.8|30569.3|30549.3|0
1600769700000|2020-09-22 10:15:00|30579.3|30559.3|30579.1|30559.1|30579.3|30559.3|30574.3|30554.3|0
1600770000000|2020-09-22 10:20:00|30576.8|30556.8|30636.6|30616.6|30644.3|30624.3|30576.8|30556.8|0
1600770300000|2020-09-22 10:25:00|30636.4|30616.4|30687.1|30667.1|30687.1|30667.1|30634.1|30614.1|0
1600770600000|2020-09-22 10:30:00|30689.3|30669.3|30681.8|30661.8|30691.8|30671.8|30674.3|30654.3|0
1600770900000|2020-09-22 10:35:00|30684.1|30664.1|30679.3|30659.3|30694.3|30674.3|30674.3|30654.3|0
1600771200000|2020-09-22 10:40:00|30681.8|30661.8|30699.6|30679.6|30702.1|30682.1|30679.3|30659.3|0
1600771500000|2020-09-22 10:45:00|30699.3|30679.3|30691.8|30671.8|30704.3|30684.3|30684.3|30664.3|0
1600771800000|2020-09-22 10:50:00|30694.3|30674.3|30759.3|30739.3|30759.3|30739.3|30692.1|30672.1|0
1600772100000|2020-09-22 10:55:00|30754.3|30734.3|30734.3|30714.3|30756.8|30736.8|30734.3|30714.3|0
1600772400000|2020-09-22 11:00:00|30736.8|30716.8|30724.6|30704.6|30746.8|30726.8|30721.6|30701.6|0
1600772700000|2020-09-22 11:05:00|30729.4|30709.4|30726.9|30706.9|30731.9|30711.9|30719.4|30699.4|0
1600773000000|2020-09-22 11:10:00|30727.1|30707.1|30724.4|30704.4|30729.6|30709.6|30716.9|30696.9|0
1600773300000|2020-09-22 11:15:00|30723.9|30703.9|30736.9|30716.9|30736.9|30716.9|30719.4|30699.4|0
1600773600000|2020-09-22 11:20:00|30737.1|30717.1|30734.4|30714.4|30751.9|30731.9|30729.4|30709.4|0
1600773900000|2020-09-22 11:25:00|30736.9|30716.9|30734.4|30714.4|30739.4|30719.4|30724.4|30704.4|0
1600774200000|2020-09-22 11:30:00|30736.6|30716.6|30759.6|30739.6|30784.4|30764.4|30716.9|30696.9|4
1600774500000|2020-09-22 11:35:00|30764.4|30744.4|30739.4|30719.4|30772.1|30752.1|30739.4|30719.4|13
1600774800000|2020-09-22 11:40:00|30734.4|30714.4|30788.9|30768.9|30788.9|30768.9|30729.4|30709.4|0
1600775100000|2020-09-22 11:45:00|30786.6|30766.6|30744.4|30724.4|30794.4|30774.4|30744.4|30724.4|2
1600775400000|2020-09-22 11:50:00|30742.1|30722.1|30694.6|30674.6|30764.4|30744.4|30689.6|30669.6|7
1600775700000|2020-09-22 11:55:00|30697.1|30677.1|30729.6|30709.6|30732.1|30712.1|30689.6|30669.6|0
1600776000000|2020-09-22 12:00:00|30734.6|30714.6|30729.6|30709.6|30754.6|30734.6|30704.6|30684.6|0
1600776300000|2020-09-22 12:05:00|30732.1|30712.1|30719.6|30699.6|30739.8|30719.8|30689.6|30669.6|0
1600776600000|2020-09-22 12:10:00|30724.6|30704.6|30799.6|30779.6|30844.8|30824.8|30724.6|30704.6|0
1600776900000|2020-09-22 12:15:00|30797.1|30777.1|30769.6|30749.6|30819.6|30799.6|30764.6|30744.6|0
1600777200000|2020-09-22 12:20:00|30774.6|30754.6|30749.6|30729.6|30784.6|30764.6|30749.6|30729.6|0
1600777500000|2020-09-22 12:25:00|30747.1|30727.1|30774.4|30754.4|30789.2|30769.2|30746.9|30726.9|0
1600777800000|2020-09-22 12:30:00|30769.6|30749.6|30782.1|30762.1|30787.1|30767.1|30739.6|30719.6|0
1600778100000|2020-09-22 12:35:00|30779.6|30759.6|30804.6|30784.6|30812.1|30792.1|30777.1|30757.1|0
1600778400000|2020-09-22 12:40:00|30809.6|30789.6|30822.1|30802.1|30839.6|30819.6|30804.4|30784.4|0
1600778700000|2020-09-22 12:45:00|30824.6|30804.6|30829.8|30809.8|30839.6|30819.6|30819.6|30799.6|0
1600779000000|2020-09-22 12:50:00|30832.1|30812.1|30819.6|30799.6|30839.2|30819.2|30799.6|30779.6|0
1600779300000|2020-09-22 12:55:00|30819.4|30799.4|30809.6|30789.6|30827.1|30807.1|30804.4|30784.4|0
1600779600000|2020-09-22 13:00:00|30809.8|30789.8|30874.4|30854.4|30874.4|30854.4|30799.4|30779.4|2
1600779900000|2020-09-22 13:05:00|30869.4|30849.4|30834.8|30814.8|30874.6|30854.6|30832.3|30812.3|1
1600780200000|2020-09-22 13:10:00|30837.3|30817.3|30839.8|30819.8|30879.8|30859.8|30832.1|30812.1|0
1600780500000|2020-09-22 13:15:00|30842.6|30822.6|30844.6|30824.6|30849.8|30829.8|30804.8|30784.8|1
1600780800000|2020-09-22 13:20:00|30844.4|30824.4|30799.6|30779.6|30844.4|30824.4|30799.6|30779.6|0
1600781100000|2020-09-22 13:25:00|30802.1|30782.1|30824.9|30804.9|30834.6|30814.6|30799.6|30779.6|0
1600781400000|2020-09-22 13:30:00|30827.1|30807.1|30827.4|30807.4|30874.6|30854.6|30814.9|30794.9|0
1600781700000|2020-09-22 13:35:00|30829.6|30809.6|30814.4|30794.4|30862.1|30842.1|30804.6|30784.6|0
1600782000000|2020-09-22 13:40:00|30812.1|30792.1|30777.4|30757.4|30845.1|30825.1|30765.1|30745.1|4
1600782300000|2020-09-22 13:45:00|30777.6|30757.6|30742.6|30722.6|30795.1|30775.1|30740.3|30720.3|0
1600782600000|2020-09-22 13:50:00|30740.3|30720.3|30735.3|30715.3|30745.3|30725.3|30695.3|30675.3|0
1600782900000|2020-09-22 13:55:00|30735.5|30715.5|30730.3|30710.3|30762.6|30742.6|30730.3|30710.3|0
1600783200000|2020-09-22 14:00:00|30730.1|30710.1|30775.3|30755.3|30775.3|30755.3|30725.1|30705.1|0
1600783500000|2020-09-22 14:05:00|30775.7|30755.7|30782.8|30762.8|30795.5|30775.5|30745.3|30725.3|1
1600783800000|2020-09-22 14:10:00|30783|30763|30780.5|30760.5|30790.5|30770.5|30762.8|30742.8|0
1600784100000|2020-09-22 14:15:00|30780.3|30760.3|30830.5|30810.5|30835.5|30815.5|30770.3|30750.3|0
1600784400000|2020-09-22 14:20:00|30828|30808|30825.3|30805.3|30855.1|30835.1|30820.5|30800.5|11
1600784700000|2020-09-22 14:25:00|30825.5|30805.5|30860.3|30840.3|30860.3|30840.3|30815.3|30795.3|0
1600785000000|2020-09-22 14:30:00|30865.3|30845.3|30832.8|30812.8|30875.3|30855.3|30822.8|30802.8|0
1600785300000|2020-09-22 14:35:00|30835.3|30815.3|30805.3|30785.3|30870.3|30850.3|30800.3|30780.3|0
1600785600000|2020-09-22 14:40:00|30805.8|30785.8|30765.5|30745.5|30815.3|30795.3|30750.3|30730.3|0
1600785900000|2020-09-22 14:45:00|30770.3|30750.3|30785.1|30765.1|30790.3|30770.3|30750.3|30730.3|0
1600786200000|2020-09-22 14:50:00|30785.5|30765.5|30840.3|30820.3|30845.3|30825.3|30762.6|30742.6|6
1600786500000|2020-09-22 14:55:00|30840.8|30820.8|30805.3|30785.3|30845.3|30825.3|30800.3|30780.3|0
1600786800000|2020-09-22 15:00:00|30805.5|30785.5|30790.3|30770.3|30810.3|30790.3|30775.3|30755.3|0
1600787100000|2020-09-22 15:05:00|30790.5|30770.5|30740.3|30720.3|30810.5|30790.5|30725.3|30705.3|0
1600787400000|2020-09-22 15:10:00|30742.8|30722.8|30726|30706|30760.5|30740.5|30725.8|30705.8|14
1600787700000|2020-09-22 15:15:00|30728.3|30708.3|30746.6|30726.6|30756.2|30736.2|30728.3|30708.3|16
1600788000000|2020-09-22 15:20:00|30744.4|30724.4|30731.6|30711.6|30761.6|30741.6|30724.1|30704.1|0
1600788300000|2020-09-22 15:25:00|30732.1|30712.1|30716.4|30696.4|30741.4|30721.4|30706.6|30686.6|0
1600788600000|2020-09-22 15:30:00|30714.1|30694.1|30676.6|30656.6|30731.6|30711.6|30671.6|30651.6|5
1600788900000|2020-09-22 15:35:00|30681.6|30661.6|30721.6|30701.6|30724.4|30704.4|30671.6|30651.6|2
1600789200000|2020-09-22 15:40:00|30716.6|30696.6|30734.1|30714.1|30744.1|30724.1|30711.6|30691.6|0
1600789500000|2020-09-22 15:45:00|30736.6|30716.6|30791.2|30771.2|30796.2|30776.2|30731.6|30711.6|0
1600789800000|2020-09-22 15:50:00|30795.8|30775.8|30761.2|30741.2|30796.2|30776.2|30746.2|30726.2|0
1600790100000|2020-09-22 15:55:00|30766.2|30746.2|30766.2|30746.2|30773.7|30753.7|30761.2|30741.2|0
1600790400000|2020-09-22 16:00:00|30766|30746|30781|30761|30786.2|30766.2|30766|30746|7
1600790700000|2020-09-22 16:05:00|30783.3|30763.3|30751|30731|30793.7|30773.7|30751|30731|0
1600791000000|2020-09-22 16:10:00|30753.5|30733.5|30753.5|30733.5|30766|30746|30751|30731|6
1600791300000|2020-09-22 16:15:00|30756|30736|30746|30726|30761|30741|30746|30726|6
1600791600000|2020-09-22 16:20:00|30751|30731|30746|30726|30751|30731|30726|30706|5
1600791900000|2020-09-22 16:25:00|30748.7|30728.7|30735.8|30715.8|30748.7|30728.7|30730.8|30710.8|2
1600792200000|2020-09-22 16:30:00|30730.8|30710.8|30715.6|30695.6|30745.8|30725.8|30715.6|30695.6|0
1600792500000|2020-09-22 16:35:00|30710.8|30690.8|30690.8|30670.8|30720.8|30700.8|30690.8|30670.8|0
1600792800000|2020-09-22 16:40:00|30690.6|30670.6|30685.8|30665.8|30690.8|30670.8|30678.3|30658.3|0
1600793100000|2020-09-22 16:45:00|30688.1|30668.1|30655.8|30635.8|30690.8|30670.8|30650.8|30630.8|0
1600793400000|2020-09-22 16:50:00|30655.4|30635.4|30640.8|30620.8|30655.8|30635.8|30635.8|30615.8|0
1600793700000|2020-09-22 16:55:00|30638.3|30618.3|30606.2|30586.2|30640.8|30620.8|30603.9|30583.9|2
1600794000000|2020-09-22 17:00:00|30606.4|30586.4|30630.8|30610.8|30635.8|30615.8|30605.8|30585.8|33
1600794300000|2020-09-22 17:05:00|30633.3|30613.3|30646|30626|30651|30631|30630.8|30610.8|2
1600794600000|2020-09-22 17:10:00|30648.5|30628.5|30671.2|30651.2|30671.2|30651.2|30646.2|30626.2|0
1600794900000|2020-09-22 17:15:00|30673.5|30653.5|30701|30681|30701|30681|30671|30651|0
1600795200000|2020-09-22 17:20:00|30700.8|30680.8|30691|30671|30700.8|30680.8|30686|30666|0
1600795500000|2020-09-22 17:25:00|30696|30676|30696|30676|30706|30686|30693.5|30673.5|0
1600795800000|2020-09-22 17:30:00|30700.6|30680.6|30701|30681|30703.7|30683.7|30691|30671|0
1600796100000|2020-09-22 17:35:00|30700.8|30680.8|30685.8|30665.8|30701|30681|30683.5|30663.5|0
1600796400000|2020-09-22 17:40:00|30686|30666|30688.1|30668.1|30695.4|30675.4|30685.8|30665.8|0
1600796700000|2020-09-22 17:45:00|30690.6|30670.6|30706|30686|30708.5|30688.5|30685.8|30665.8|2
1600797000000|2020-09-22 17:50:00|30708.5|30688.5|30721|30701|30721|30701|30706|30686|0
1600797300000|2020-09-22 17:55:00|30716|30696|30726|30706|30731|30711|30716|30696|0
1600797600000|2020-09-22 18:00:00|30731|30711|30766|30746|30766|30746|30731|30711|0
1600797900000|2020-09-22 18:05:00|30763.5|30743.5|30763.5|30743.5|30766|30746|30756|30736|0
1600798200000|2020-09-22 18:10:00|30763.3|30743.3|30766|30746|30766|30746|30753.3|30733.3|0
1600798500000|2020-09-22 18:15:00|30766.2|30746.2|30771|30751|30771|30751|30766|30746|0
1600798800000|2020-09-22 18:20:00|30766|30746|30751|30731|30766|30746|30746|30726|3
1600799100000|2020-09-22 18:25:00|30750.6|30730.6|30758.5|30738.5|30758.5|30738.5|30741|30721|0
1600799400000|2020-09-22 18:30:00|30761|30741|30743.5|30723.5|30771|30751|30743.5|30723.5|0
1600799700000|2020-09-22 18:35:00|30741|30721|30741|30721|30746|30726|30728.3|30708.3|0
1600800000000|2020-09-22 18:40:00|30743.5|30723.5|30742.1|30722.1|30752.1|30732.1|30739.4|30719.4|11
1600800300000|2020-09-22 18:45:00|30739.8|30719.8|30737.1|30717.1|30742.1|30722.1|30732.1|30712.1|0
1600800600000|2020-09-22 18:50:00|30737.3|30717.3|30742.3|30722.3|30742.3|30722.3|30737.1|30717.1|0
1600800900000|2020-09-22 18:55:00|30747.1|30727.1|30747.1|30727.1|30757.1|30737.1|30741.9|30721.9|0
1600801200000|2020-09-22 19:00:00|30746.9|30726.9|30742.1|30722.1|30747.1|30727.1|30732.1|30712.1|0
1600801500000|2020-09-22 19:05:00|30739.6|30719.6|30747.1|30727.1|30747.1|30727.1|30737.1|30717.1|0
1600801800000|2020-09-22 19:10:00|30744.6|30724.6|30729.4|30709.4|30744.6|30724.6|30729.4|30709.4|0
1600802100000|2020-09-22 19:15:00|30726.9|30706.9|30736.9|30716.9|30736.9|30716.9|30721.9|30701.9|2
1600802400000|2020-09-22 19:20:00|30734.4|30714.4|30747.1|30727.1|30749.6|30729.6|30729.6|30709.6|10
1600802700000|2020-09-22 19:25:00|30749.6|30729.6|30757.5|30737.5|30762.1|30742.1|30749.6|30729.6|45
1600803000000|2020-09-22 19:30:00|30757.3|30737.3|30752.7|30732.7|30757.7|30737.7|30745.2|30725.2|10
1600803300000|2020-09-22 19:35:00|30750.4|30730.4|30756.5|30736.5|30762.7|30742.7|30750.2|30730.2|16
1600803600000|2020-09-22 19:40:00|30756.7|30736.7|30761.5|30741.5|30766.7|30746.7|30756.7|30736.7|0
1600803900000|2020-09-22 19:45:00|30766|30746|30769|30749|30769|30749|30756.5|30736.5|0
1600804200000|2020-09-22 19:50:00|30766.5|30746.5|30761.7|30741.7|30766.5|30746.5|30751.9|30731.9|0
1600804500000|2020-09-22 19:55:00|30764|30744|30754.4|30734.4|30766.5|30746.5|30751.9|30731.9|0
1600804800000|2020-09-22 20:00:00|30756.7|30736.7|30751.5|30731.5|30756.7|30736.7|30746.5|30726.5|0
1600805100000|2020-09-22 20:05:00|30749|30729|30741.5|30721.5|30751.5|30731.5|30741.5|30721.5|0
1600805400000|2020-09-22 20:10:00|30736.7|30716.7|30741.5|30721.5|30744|30724|30734.2|30714.2|0
1600805700000|2020-09-22 20:15:00|30741.2|30721.2|30741.5|30721.5|30741.5|30721.5|30736.5|30716.5|0
1600806300000|2020-09-22 20:25:00|30744|30724|30731.7|30711.7|30744|30724|30729.4|30709.4|0
1600806600000|2020-09-22 20:30:00|30731.9|30711.9|30731.7|30711.7|30741.5|30721.5|30731.7|30711.7|0
1600806900000|2020-09-22 20:35:00|30734|30714|30722.1|30702.1|30736.3|30716.3|30722.1|30702.1|2
1600807200000|2020-09-22 20:40:00|30724.6|30704.6|30727.5|30707.5|30732.3|30712.3|30722.1|30702.1|11
1600807500000|2020-09-22 20:45:00|30727.7|30707.7|30717.3|30697.3|30732.5|30712.5|30712.3|30692.3|0
1600807800000|2020-09-22 20:50:00|30719.8|30699.8|30722.3|30702.3|30724.8|30704.8|30719.8|30699.8|0
1600808100000|2020-09-22 20:55:00|30724.8|30704.8|30712.5|30692.5|30724.8|30704.8|30707.7|30687.7|0
1600812000000|2020-09-22 22:00:00|30696.7|30676.7|30722.1|30702.1|30732.1|30712.1|30696.7|30676.7|0
1600812300000|2020-09-22 22:05:00|30721.9|30701.9|30717.1|30697.1|30722.1|30702.1|30717.1|30697.1|0
1600812600000|2020-09-22 22:10:00|30719.6|30699.6|30709.6|30689.6|30719.6|30699.6|30709.6|30689.6|0
1600812900000|2020-09-22 22:15:00|30707.3|30687.3|30677.1|30657.1|30707.3|30687.3|30677.1|30657.1|0
1600813200000|2020-09-22 22:20:00|30682.1|30662.1|30687.1|30667.1|30687.1|30667.1|30677.1|30657.1|0
1600813500000|2020-09-22 22:25:00|30686.9|30666.9|30687.3|30667.3|30687.3|30667.3|30682.1|30662.1|0
1600813800000|2020-09-22 22:30:00|30692.1|30672.1|30689.8|30669.8|30694.6|30674.6|30686.9|30666.9|0
1600814100000|2020-09-22 22:35:00|30692.1|30672.1|30687.1|30667.1|30694.6|30674.6|30682.1|30662.1|0
1600814400000|2020-09-22 22:40:00|30686.9|30666.9|30669.4|30649.4|30687.1|30667.1|30669.4|30649.4|0
1600814700000|2020-09-22 22:45:00|30669.6|30649.6|30666.9|30646.9|30677.1|30657.1|30662.1|30642.1|0
1600815000000|2020-09-22 22:50:00|30664.6|30644.6|30661.9|30641.9|30667.1|30647.1|30656.9|30636.9|0
1600815300000|2020-09-22 22:55:00|30662.1|30642.1|30664.6|30644.6|30669.6|30649.6|30659.6|30639.6|0
1600815600000|2020-09-22 23:00:00|30667.1|30647.1|30662.1|30642.1|30667.1|30647.1|30657.1|30637.1|0
1600815900000|2020-09-22 23:05:00|30661.9|30641.9|30664.6|30644.6|30669.6|30649.6|30659.6|30639.6|0
1600816200000|2020-09-22 23:10:00|30664.8|30644.8|30662.1|30642.1|30672.1|30652.1|30654.6|30634.6|0
1600816500000|2020-09-22 23:15:00|30664.4|30644.4|30659.6|30639.6|30667.1|30647.1|30659.6|30639.6|0
1600816800000|2020-09-22 23:20:00|30657.1|30637.1|30667.1|30647.1|30667.1|30647.1|30657.1|30637.1|0
1600817100000|2020-09-22 23:25:00|30669.6|30649.6|30674.6|30654.6|30677.1|30657.1|30669.6|30649.6|0
1600817400000|2020-09-22 23:30:00|30674.4|30654.4|30672.1|30652.1|30677.1|30657.1|30662.1|30642.1|0
1600817700000|2020-09-22 23:35:00|30672.3|30652.3|30692.1|30672.1|30692.1|30672.1|30672.3|30652.3|0
1600818000000|2020-09-22 23:40:00|30694.6|30674.6|30704.6|30684.6|30707.1|30687.1|30692.1|30672.1|0
1600818300000|2020-09-22 23:45:00|30702.1|30682.1|30697.1|30677.1|30707.1|30687.1|30697.1|30677.1|0
1600818600000|2020-09-22 23:50:00|30697.3|30677.3|30707.1|30687.1|30709.4|30689.4|30697.3|30677.3|0
1600818900000|2020-09-22 23:55:00|30702.3|30682.3|30702.1|30682.1|30707.1|30687.1|30702.1|30682.1|0
1600819200000|2020-09-23 00:00:00|30702.5|30682.5|30697.1|30677.1|30707.1|30687.1|30679.4|30659.4|0
1600819500000|2020-09-23 00:05:00|30694.6|30674.6|30697.1|30677.1|30704.4|30684.4|30684.4|30664.4|0
1600819800000|2020-09-23 00:10:00|30697.3|30677.3|30677.1|30657.1|30702.1|30682.1|30674.6|30654.6|0
1600820100000|2020-09-23 00:15:00|30676.9|30656.9|30702.1|30682.1|30704.4|30684.4|30672.1|30652.1|0
1600820400000|2020-09-23 00:20:00|30699.6|30679.6|30672.1|30652.1|30702.1|30682.1|30672.1|30652.1|0
1600820700000|2020-09-23 00:25:00|30674.6|30654.6|30669.6|30649.6|30684.8|30664.8|30669.6|30649.6|0
1600821000000|2020-09-23 00:30:00|30669.4|30649.4|30647.1|30627.1|30672.1|30652.1|30642.1|30622.1|0
1600821300000|2020-09-23 00:35:00|30647.3|30627.3|30639.6|30619.6|30659.6|30639.6|30629.6|30609.6|0
1600821600000|2020-09-23 00:40:00|30639.4|30619.4|30647.1|30627.1|30649.6|30629.6|30637.1|30617.1|0
1600821900000|2020-09-23 00:45:00|30647.3|30627.3|30579.6|30559.6|30652.1|30632.1|30552.1|30532.1|0
1600822200000|2020-09-23 00:50:00|30577.1|30557.1|30577.1|30557.1|30592.1|30572.1|30567.1|30547.1|0
1600822500000|2020-09-23 00:55:00|30572.1|30552.1|30527.1|30507.1|30587.1|30567.1|30526.9|30506.9|0
1600822800000|2020-09-23 01:00:00|30529.6|30509.6|30562.1|30542.1|30562.1|30542.1|30522.1|30502.1|0
1600823100000|2020-09-23 01:05:00|30561.9|30541.9|30534.6|30514.6|30567.1|30547.1|30529.6|30509.6|0
1600823400000|2020-09-23 01:10:00|30532.1|30512.1|30497.1|30477.1|30557.1|30537.1|30487.1|30467.1|0
1600823700000|2020-09-23 01:15:00|30497.3|30477.3|30522.1|30502.1|30522.1|30502.1|30496.7|30476.7|0
1600824000000|2020-09-23 01:20:00|30517.1|30497.1|30532.1|30512.1|30542.3|30522.3|30517.1|30497.1|0
1600824300000|2020-09-23 01:25:00|30529.6|30509.6|30547.1|30527.1|30557.1|30537.1|30529.6|30509.6|0
1600824600000|2020-09-23 01:30:00|30546.9|30526.9|30582.1|30562.1|30582.1|30562.1|30529.4|30509.4|0
1600824900000|2020-09-23 01:35:00|30581.9|30561.9|30589.6|30569.6|30602.1|30582.1|30572.1|30552.1|0
1600825200000|2020-09-23 01:40:00|30592.1|30572.1|30567.1|30547.1|30597.1|30577.1|30554.6|30534.6|0
1600825500000|2020-09-23 01:45:00|30564.6|30544.6|30599.6|30579.6|30599.6|30579.6|30552.1|30532.1|0
1600825800000|2020-09-23 01:50:00|30599.4|30579.4|30592.1|30572.1|30599.8|30579.8|30587.1|30567.1|0
1600826100000|2020-09-23 01:55:00|30597.1|30577.1|30572.1|30552.1|30597.1|30577.1|30567.1|30547.1|0
1600826400000|2020-09-23 02:00:00|30569.8|30549.8|30597.1|30577.1|30609.6|30589.6|30567.1|30547.1|0
1600826700000|2020-09-23 02:05:00|30596.9|30576.9|30547.1|30527.1|30597.1|30577.1|30542.1|30522.1|0
1600827000000|2020-09-23 02:10:00|30546.9|30526.9|30512.9|30492.9|30557.1|30537.1|30512.9|30492.9|0
1600827300000|2020-09-23 02:15:00|30510.6|30490.6|30532.1|30512.1|30532.1|30512.1|30510.6|30490.6|0
1600827600000|2020-09-23 02:20:00|30531.9|30511.9|30510.2|30490.2|30537.3|30517.3|30497.3|30477.3|3
1600827900000|2020-09-23 02:25:00|30507.7|30487.7|30507.9|30487.9|30522.7|30502.7|30505.2|30485.2|0
1600828200000|2020-09-23 02:30:00|30510.2|30490.2|30496.5|30476.5|30512.7|30492.7|30456.5|30436.5|10
1600828500000|2020-09-23 02:35:00|30496.7|30476.7|30476.5|30456.5|30509|30489|30461.5|30441.5|0
1600828800000|2020-09-23 02:40:00|30481.5|30461.5|30471.5|30451.5|30496.5|30476.5|30469|30449|0
1600829100000|2020-09-23 02:45:00|30471.3|30451.3|30486.5|30466.5|30486.5|30466.5|30441.5|30421.5|0
1600829400000|2020-09-23 02:50:00|30484|30464|30491.5|30471.5|30501.3|30481.3|30481.5|30461.5|0
1600829700000|2020-09-23 02:55:00|30494|30474|30501.5|30481.5|30506.5|30486.5|30491.5|30471.5|0
1600830000000|2020-09-23 03:00:00|30501.1|30481.1|30446.5|30426.5|30501.1|30481.1|30446.5|30426.5|0
1600830300000|2020-09-23 03:05:00|30444|30424|30431.5|30411.5|30451.5|30431.5|30421.5|30401.5|0
1600830600000|2020-09-23 03:10:00|30431.7|30411.7|30446.5|30426.5|30464|30444|30431.5|30411.5|0
1600830900000|2020-09-23 03:15:00|30444|30424|30456.5|30436.5|30461.5|30441.5|30426.3|30406.3|0
1600831200000|2020-09-23 03:20:00|30456.3|30436.3|30451.5|30431.5|30476.3|30456.3|30438.8|30418.8|0
1600831500000|2020-09-23 03:25:00|30454|30434|30451.3|30431.3|30456.5|30436.5|30446.5|30426.5|0
1600831800000|2020-09-23 03:30:00|30449|30429|30436.5|30416.5|30456.5|30436.5|30436.5|30416.5|0
1600832100000|2020-09-23 03:35:00|30434.2|30414.2|30434|30414|30436.5|30416.5|30421.5|30401.5|0
1600832400000|2020-09-23 03:40:00|30433.8|30413.8|30446.5|30426.5|30449|30429|30431.5|30411.5|0
1600832700000|2020-09-23 03:45:00|30449|30429|30446.5|30426.5|30451.5|30431.5|30441.5|30421.5|0
1600833000000|2020-09-23 03:50:00|30449|30429|30431.5|30411.5|30451.5|30431.5|30428.8|30408.8|0
1600833300000|2020-09-23 03:55:00|30431.7|30411.7|30436.3|30416.3|30436.5|30416.5|30426.5|30406.5|0
1600833600000|2020-09-23 04:00:00|30434|30414|30429|30409|30434|30414|30413.8|30393.8|0
1600833900000|2020-09-23 04:05:00|30429.2|30409.2|30426.5|30406.5|30431.5|30411.5|30426.5|30406.5|0
1600834200000|2020-09-23 04:10:00|30426.3|30406.3|30394.2|30374.2|30426.5|30406.5|30391.5|30371.5|0
1600834500000|2020-09-23 04:15:00|30396.5|30376.5|30386.5|30366.5|30411.5|30391.5|30374|30354|0
1600834800000|2020-09-23 04:20:00|30386.7|30366.7|30384|30364|30391.5|30371.5|30379|30359|0
1600835100000|2020-09-23 04:25:00|30383.8|30363.8|30379|30359|30386.5|30366.5|30371.3|30351.3|0
1600835400000|2020-09-23 04:30:00|30379.2|30359.2|30394|30374|30411.5|30391.5|30376.5|30356.5|0
1600835700000|2020-09-23 04:35:00|30396.5|30376.5|30384|30364|30401.5|30381.5|30383.8|30363.8|0
1600836000000|2020-09-23 04:40:00|30384.2|30364.2|30371.5|30351.5|30391.5|30371.5|30371.5|30351.5|0
1600836300000|2020-09-23 04:45:00|30371.3|30351.3|30331.5|30311.5|30376.7|30356.7|30326.5|30306.5|0
1600836600000|2020-09-23 04:50:00|30331.7|30311.7|30311.5|30291.5|30336.3|30316.3|30311.5|30291.5|0
1600836900000|2020-09-23 04:55:00|30314|30294|30306.5|30286.5|30316.7|30296.7|30301.5|30281.5|0
1600837200000|2020-09-23 05:00:00|30304.2|30284.2|30306.5|30286.5|30344|30324|30304.2|30284.2|0
1600837500000|2020-09-23 05:05:00|30304|30284|30309|30289|30316.5|30296.5|30301.5|30281.5|0
1600837800000|2020-09-23 05:10:00|30308.8|30288.8|30311.5|30291.5|30319|30299|30306.5|30286.5|0
1600838100000|2020-09-23 05:15:00|30313.8|30293.8|30306.5|30286.5|30316.5|30296.5|30306.5|30286.5|0
1600838400000|2020-09-23 05:20:00|30306.9|30286.9|30319|30299|30324|30304|30301.5|30281.5|0
1600838700000|2020-09-23 05:25:00|30321.5|30301.5|30311.5|30291.5|30321.5|30301.5|30311.5|30291.5|0
1600839000000|2020-09-23 05:30:00|30309|30289|30316.5|30296.5|30343.8|30323.8|30296.5|30276.5|0
1600839300000|2020-09-23 05:35:00|30316.7|30296.7|30341.5|30321.5|30374|30354|30311.5|30291.5|0
1600839600000|2020-09-23 05:40:00|30346.3|30326.3|30286.5|30266.5|30346.5|30326.5|30281.5|30261.5|0
1600839900000|2020-09-23 05:45:00|30286.7|30266.7|30316.5|30296.5|30324|30304|30276.7|30256.7|0
1600840200000|2020-09-23 05:50:00|30314|30294|30309|30289|30319|30299|30286.5|30266.5|0
1600840500000|2020-09-23 05:55:00|30308.8|30288.8|30331.5|30311.5|30336.5|30316.5|30304.2|30284.2|0
1600840800000|2020-09-23 06:00:00|30329|30309|30286.5|30266.5|30329|30309|30266.5|30246.5|0
1600841100000|2020-09-23 06:05:00|30284|30264|30226.5|30206.5|30299|30279|30216.5|30196.5|0
1600841400000|2020-09-23 06:10:00|30226.3|30206.3|30211.5|30191.5|30239.2|30219.2|30196.5|30176.5|0
1600841700000|2020-09-23 06:15:00|30211.2|30191.2|30196.5|30176.5|30231.5|30211.5|30191.5|30171.5|0
1600842000000|2020-09-23 06:20:00|30196.7|30176.7|30156.5|30136.5|30198.9|30178.9|30151.5|30131.5|0
1600842300000|2020-09-23 06:25:00|30154|30134|30186.5|30166.5|30189|30169|30136.5|30116.5|0
1600842600000|2020-09-23 06:30:00|30184|30164|30266.5|30246.5|30266.5|30246.5|30156.5|30136.5|0
1600842900000|2020-09-23 06:35:00|30269.2|30249.2|30251.5|30231.5|30276.5|30256.5|30246.5|30226.5|0
1600843200000|2020-09-23 06:40:00|30251.2|30231.2|30266.5|30246.5|30271.5|30251.5|30244|30224|0
1600843500000|2020-09-23 06:45:00|30269|30249|30236.7|30216.7|30271.5|30251.5|30226.9|30206.9|11
1600843800000|2020-09-23 06:50:00|30237.1|30217.1|30319.2|30299.2|30336.7|30316.7|30237.1|30217.1|0
1600844100000|2020-09-23 06:55:00|30316.9|30296.9|30342.1|30322.1|30374.2|30354.2|30316.9|30296.9|0
1600844400000|2020-09-23 07:00:00|30336.9|30316.9|30371.7|30351.7|30391.7|30371.7|30321.7|30301.7|0
1600844700000|2020-09-23 07:05:00|30371.5|30351.5|30296.6|30276.6|30371.5|30351.5|30291.6|30271.6|0
1600845000000|2020-09-23 07:10:00|30296.9|30276.9|30311.6|30291.6|30336.6|30316.6|30286.9|30266.9|2
1600845300000|2020-09-23 07:15:00|30311.2|30291.2|30336.6|30316.6|30341.6|30321.6|30241.6|30221.6|7
1600845600000|2020-09-23 07:20:00|30336.4|30316.4|30386.4|30366.4|30386.6|30366.6|30299.1|30279.1|0
1600845900000|2020-09-23 07:25:00|30384.1|30364.1|30356.6|30336.6|30401.6|30381.6|30348.9|30328.9|0
1600846200000|2020-09-23 07:30:00|30356.9|30336.9|30376.6|30356.6|30409.1|30389.1|30356.9|30336.9|0
1600846500000|2020-09-23 07:35:00|30374.1|30354.1|30371.6|30351.6|30391.4|30371.4|30346.6|30326.6|0
1600846800000|2020-09-23 07:40:00|30368.9|30348.9|30391.4|30371.4|30396.6|30376.6|30366.6|30346.6|0
1600847100000|2020-09-23 07:45:00|30386.7|30366.7|30346.6|30326.6|30386.7|30366.7|30346.6|30326.6|2
1600847400000|2020-09-23 07:50:00|30346.4|30326.4|30366.6|30346.6|30381.6|30361.6|30338.9|30318.9|0
1600847700000|2020-09-23 07:55:00|30366.7|30346.7|30376.6|30356.6|30396.6|30376.6|30366.6|30346.6|0
1600848000000|2020-09-23 08:00:00|30381.6|30361.6|30366.6|30346.6|30431.6|30411.6|30366.6|30346.6|0
1600848300000|2020-09-23 08:05:00|30366.7|30346.7|30276.6|30256.6|30371.6|30351.6|30271.6|30251.6|0
1600848600000|2020-09-23 08:10:00|30276.7|30256.7|30301.6|30281.6|30301.6|30281.6|30259.1|30239.1|0
1600848900000|2020-09-23 08:15:00|30299.1|30279.1|30324.1|30304.1|30331.6|30311.6|30291.7|30271.7|0
1600849200000|2020-09-23 08:20:00|30326.6|30306.6|30296.6|30276.6|30333.9|30313.9|30291.6|30271.6|0
1600849500000|2020-09-23 08:25:00|30299.1|30279.1|30296.6|30276.6|30301.6|30281.6|30276.6|30256.6|0
1600849800000|2020-09-23 08:30:00|30296.2|30276.2|30326.6|30306.6|30326.6|30306.6|30291.6|30271.6|0
1600850100000|2020-09-23 08:35:00|30326.4|30306.4|30356.6|30336.6|30371.6|30351.6|30321.6|30301.6|0
1600850400000|2020-09-23 08:40:00|30359.3|30339.3|30358.9|30338.9|30366.6|30346.6|30346.6|30326.6|0
1600850700000|2020-09-23 08:45:00|30356.6|30336.6|30361.6|30341.6|30376.6|30356.6|30356.6|30336.6|0
1600851000000|2020-09-23 08:50:00|30366.6|30346.6|30409.1|30389.1|30414.1|30394.1|30366.6|30346.6|0
1600851300000|2020-09-23 08:55:00|30409.3|30389.3|30401.6|30381.6|30429.1|30409.1|30401.4|30381.4|0
1600851600000|2020-09-23 09:00:00|30401.4|30381.4|30423.7|30403.7|30434.1|30414.1|30381.6|30361.6|0
1600851900000|2020-09-23 09:05:00|30421.4|30401.4|30421.4|30401.4|30426.4|30406.4|30406.4|30386.4|1
1600852200000|2020-09-23 09:10:00|30421.2|30401.2|30466.4|30446.4|30476.4|30456.4|30418.9|30398.9|0
1600852500000|2020-09-23 09:15:00|30466|30446|30486.4|30466.4|30499.1|30479.1|30448.9|30428.9|0
1600852800000|2020-09-23 09:20:00|30488.9|30468.9|30483.9|30463.9|30503.9|30483.9|30466.4|30446.4|0
1600853100000|2020-09-23 09:25:00|30486.4|30466.4|30491.4|30471.4|30496.4|30476.4|30468.7|30448.7|0
1600853400000|2020-09-23 09:30:00|30496|30476|30476.4|30456.4|30496|30476|30471.4|30451.4|0
1600853700000|2020-09-23 09:35:00|30476.8|30456.8|30471.4|30451.4|30481.4|30461.4|30456.4|30436.4|0
1600854000000|2020-09-23 09:40:00|30471|30451|30473.9|30453.9|30481.4|30461.4|30453.9|30433.9|0
1600854300000|2020-09-23 09:45:00|30476.4|30456.4|30466.4|30446.4|30491.4|30471.4|30466.4|30446.4|0
1600854600000|2020-09-23 09:50:00|30466|30446|30456.4|30436.4|30466|30446|30451.2|30431.2|0
1600854900000|2020-09-23 09:55:00|30456|30436|30448.9|30428.9|30456|30436|30436.4|30416.4|0
1600855200000|2020-09-23 10:00:00|30448.7|30428.7|30453.7|30433.7|30456.6|30436.6|30448.7|30428.7|0
1600855500000|2020-09-23 10:05:00|30451.4|30431.4|30456.4|30436.4|30466.4|30446.4|30451.4|30431.4|0
1600855800000|2020-09-23 10:10:00|30456|30436|30433.9|30413.9|30456|30436|30423.9|30403.9|0
1600856100000|2020-09-23 10:15:00|30433.7|30413.7|30411.4|30391.4|30436.4|30416.4|30411.4|30391.4|0
1600856400000|2020-09-23 10:20:00|30416.2|30396.2|30426.4|30406.4|30431.4|30411.4|30411.4|30391.4|0
1600856700000|2020-09-23 10:25:00|30423.9|30403.9|30431.4|30411.4|30436.8|30416.8|30423.9|30403.9|0
1600857000000|2020-09-23 10:30:00|30431.6|30411.6|30431.4|30411.4|30436.4|30416.4|30418.9|30398.9|0
1600857300000|2020-09-23 10:35:00|30434.1|30414.1|30429.1|30409.1|30441.4|30421.4|30421.6|30401.6|0
1600857600000|2020-09-23 10:40:00|30429.3|30409.3|30436.8|30416.8|30436.8|30416.8|30423.9|30403.9|0
1600857900000|2020-09-23 10:45:00|30439.1|30419.1|30426.6|30406.6|30441.6|30421.6|30426.6|30406.6|0
1600858200000|2020-09-23 10:50:00|30431.6|30411.6|30436.6|30416.6|30441.6|30421.6|30429.1|30409.1|0
1600858500000|2020-09-23 10:55:00|30434.3|30414.3|30404.1|30384.1|30434.3|30414.3|30396.6|30376.6|0
1600858800000|2020-09-23 11:00:00|30404.3|30384.3|30411.6|30391.6|30416.6|30396.6|30396.6|30376.6|0
1600859100000|2020-09-23 11:05:00|30414.1|30394.1|30406.6|30386.6|30414.1|30394.1|30401.6|30381.6|0
1600859400000|2020-09-23 11:10:00|30403.9|30383.9|30366.6|30346.6|30404.1|30384.1|30361.6|30341.6|0
1600859700000|2020-09-23 11:15:00|30364.1|30344.1|30356.6|30336.6|30364.1|30344.1|30346.4|30326.4|0
1600860000000|2020-09-23 11:20:00|30356.2|30336.2|30341.6|30321.6|30356.6|30336.6|30333.9|30313.9|0
1600860300000|2020-09-23 11:25:00|30341.2|30321.2|30349.3|30329.3|30366.6|30346.6|30334.1|30314.1|0
1600860600000|2020-09-23 11:30:00|30351.6|30331.6|30382|30362|30382|30362|30349.1|30329.1|2
1600860900000|2020-09-23 11:35:00|30382.1|30362.1|30407|30387|30407|30387|30372|30352|1
1600861200000|2020-09-23 11:40:00|30404.5|30384.5|30357|30337|30407|30387|30357|30337|0
1600861500000|2020-09-23 11:45:00|30354.3|30334.3|30317|30297|30354.3|30334.3|30311.6|30291.6|0
1600861800000|2020-09-23 11:50:00|30316.6|30296.6|30282|30262|30316.6|30296.6|30252|30232|0
1600862100000|2020-09-23 11:55:00|30281.8|30261.8|30264.3|30244.3|30287|30267|30264.3|30244.3|0
1600862400000|2020-09-23 12:00:00|30262|30242|30262|30242|30262|30242|30227|30207|1
1600862700000|2020-09-23 12:05:00|30262.1|30242.1|30302|30282|30314.5|30294.5|30257|30237|0
1600863000000|2020-09-23 12:10:00|30302.3|30282.3|30272.1|30252.1|30319.6|30299.6|30247.1|30227.1|0
1600863300000|2020-09-23 12:15:00|30272.3|30252.3|30254.6|30234.6|30292.3|30272.3|30247.3|30227.3|0
1600863600000|2020-09-23 12:20:00|30254.5|30234.5|30202.1|30182.1|30257.1|30237.1|30187.1|30167.1|0
1600863900000|2020-09-23 12:25:00|30202.3|30182.3|30202.1|30182.1|30204.5|30184.5|30177.1|30157.1|1
1600864200000|2020-09-23 12:30:00|30199.6|30179.6|30187.3|30167.3|30202.3|30182.3|30169.8|30149.8|0
1600864500000|2020-09-23 12:35:00|30187|30167|30134.8|30114.8|30187|30167|30127.3|30107.3|0
1600864800000|2020-09-23 12:40:00|30137.3|30117.3|30127.3|30107.3|30167.3|30147.3|30124.8|30104.8|0
1600865100000|2020-09-23 12:45:00|30127.1|30107.1|30061.2|30041.2|30127.1|30107.1|30061.2|30041.2|24
1600865400000|2020-09-23 12:50:00|30055.9|30035.9|30096.2|30076.2|30096.2|30076.2|30048.6|30028.6|0
1600865700000|2020-09-23 12:55:00|30091.2|30071.2|30093.7|30073.7|30116.2|30096.2|30046.2|30026.2|0
1600866000000|2020-09-23 13:00:00|30093.9|30073.9|29981.2|29961.2|30111.2|30091.2|29973.6|29953.6|18
1600866300000|2020-09-23 13:05:00|29981.4|29961.4|30121.2|30101.2|30163.6|30143.6|29981.4|29961.4|0
1600866600000|2020-09-23 13:10:00|30121.4|30101.4|30141.1|30121.1|30158.7|30138.7|30081.2|30061.2|8
1600866900000|2020-09-23 13:15:00|30146.1|30126.1|30136.1|30116.1|30206.1|30186.1|30121.1|30101.1|0
1600867200000|2020-09-23 13:20:00|30136.2|30116.2|30151.1|30131.1|30171.1|30151.1|30123.7|30103.7|1
1600867500000|2020-09-23 13:25:00|30151.4|30131.4|30121.1|30101.1|30156.1|30136.1|30086.1|30066.1|0
1600867800000|2020-09-23 13:30:00|30118.6|30098.6|30140.9|30120.9|30140.9|30120.9|30070.9|30050.9|0
1600868100000|2020-09-23 13:35:00|30143.6|30123.6|30085.9|30065.9|30175.9|30155.9|30065.9|30045.9|0
1600868400000|2020-09-23 13:40:00|30083.6|30063.6|30070.9|30050.9|30083.6|30063.6|30040.9|30020.9|0
1600868700000|2020-09-23 13:45:00|30071.1|30051.1|30071.6|30051.6|30091.6|30071.6|30051.6|30031.6|7
1600869000000|2020-09-23 13:50:00|30071.4|30051.4|30011.6|29991.6|30071.4|30051.4|30011.6|29991.6|0
1600869300000|2020-09-23 13:55:00|30011.4|29991.4|30031.6|30011.6|30036.6|30016.6|30011.4|29991.4|0
1600869600000|2020-09-23 14:00:00|30026.8|30006.8|30001.6|29981.6|30031.6|30011.6|29996.6|29976.6|2
1600869900000|2020-09-23 14:05:00|30001.4|29981.4|29996.6|29976.6|30001.6|29981.6|29951.6|29931.6|0
1600870200000|2020-09-23 14:10:00|30006.8|29986.8|29996.8|29976.8|30009.1|29989.1|29951.8|29931.8|0
1600870500000|2020-09-23 14:15:00|30001.6|29981.6|30006.4|29986.4|30006.4|29986.4|29896.6|29876.6|0
1600870800000|2020-09-23 14:20:00|30006.6|29986.6|30006.4|29986.4|30061.4|30041.4|29981.4|29961.4|0
1600871100000|2020-09-23 14:25:00|30001.4|29981.4|29976.8|29956.8|30071.4|30051.4|29976.4|29956.4|4
1600871400000|2020-09-23 14:30:00|29974.3|29954.3|29896.8|29876.8|29991.8|29971.8|29891.8|29871.8|0
1600871700000|2020-09-23 14:35:00|29896.4|29876.4|29857.1|29837.1|29901.8|29881.8|29851.8|29831.8|0
1600872000000|2020-09-23 14:40:00|29861.8|29841.8|29921.8|29901.8|29924.1|29904.1|29854.3|29834.3|0
1600872300000|2020-09-23 14:45:00|29922|29902|29921.8|29901.8|29926.8|29906.8|29884.3|29864.3|0
1600872600000|2020-09-23 14:50:00|29926.8|29906.8|29856.8|29836.8|29931.8|29911.8|29831.8|29811.8|0
1600872900000|2020-09-23 14:55:00|29856.6|29836.6|29851.8|29831.8|29891.8|29871.8|29831.8|29811.8|0
1600873200000|2020-09-23 15:00:00|29849.3|29829.3|29892|29872|29937.3|29917.3|29814.8|29794.8|48
1600873500000|2020-09-23 15:05:00|29889.7|29869.7|29937.2|29917.2|29977.2|29957.2|29889.7|29869.7|0
1600873800000|2020-09-23 15:10:00|29942.2|29922.2|29922.2|29902.2|29954.7|29934.7|29892.2|29872.2|1
1600874100000|2020-09-23 15:15:00|29922.3|29902.3|29897|29877|29932.2|29912.2|29894.7|29874.7|4
1600874400000|2020-09-23 15:20:00|29896.8|29876.8|29892|29872|29897|29877|29861.6|29841.6|0
1600874700000|2020-09-23 15:25:00|29894.5|29874.5|29856.6|29836.6|29907|29887|29847|29827|0
1600875000000|2020-09-23 15:30:00|29854.3|29834.3|29827.2|29807.2|29866.8|29846.8|29809.7|29789.7|10
1600875300000|2020-09-23 15:35:00|29824.7|29804.7|29842|29822|29872.2|29852.2|29817.2|29797.2|0
1600875600000|2020-09-23 15:40:00|29837|29817|29867|29847|29877.2|29857.2|29832|29812|0
1600875900000|2020-09-23 15:45:00|29866.8|29846.8|29887|29867|29897|29877|29852|29832|0
1600876200000|2020-09-23 15:50:00|29886.8|29866.8|29897|29877|29902|29882|29859.3|29839.3|0
1600876500000|2020-09-23 15:55:00|29894.7|29874.7|29882|29862|29922|29902|29879.7|29859.7|0
1600876800000|2020-09-23 16:00:00|29881.8|29861.8|29872|29852|29917|29897|29867|29847|5
1600877100000|2020-09-23 16:05:00|29867|29847|29892|29872|29909.3|29889.3|29864.5|29844.5|0
1600877400000|2020-09-23 16:10:00|29894.7|29874.7|29902.2|29882.2|29922.2|29902.2|29882|29862|0
1600877700000|2020-09-23 16:15:00|29907.2|29887.2|29907|29887|29927|29907|29887|29867|5
1600878000000|2020-09-23 16:20:00|29907.2|29887.2|29897|29877|29909.5|29889.5|29881.6|29861.6|0
1600878300000|2020-09-23 16:25:00|29897.2|29877.2|29922.2|29902.2|29922.2|29902.2|29882.3|29862.3|1
1600878600000|2020-09-23 16:30:00|29921.8|29901.8|29892.3|29872.3|29921.8|29901.8|29887.3|29867.3|15
1600878900000|2020-09-23 16:35:00|29897.3|29877.3|29957.3|29937.3|29957.3|29937.3|29892.3|29872.3|0
1600879200000|2020-09-23 16:40:00|29954.8|29934.8|29957.3|29937.3|29982.3|29962.3|29942.3|29922.3|0
1600879500000|2020-09-23 16:45:00|29957|29937|29992.3|29972.3|29992.3|29972.3|29952.3|29932.3|0
1600879800000|2020-09-23 16:50:00|29992|29972|29984.8|29964.8|29997.3|29977.3|29977.3|29957.3|0
1600880100000|2020-09-23 16:55:00|29985|29965|29942.3|29922.3|29989.8|29969.8|29927.3|29907.3|0
1600880400000|2020-09-23 17:00:00|29942.5|29922.5|29932.3|29912.3|29962.2|29942.2|29927.3|29907.3|0
1600880700000|2020-09-23 17:05:00|29934.8|29914.8|29947.3|29927.3|29962.3|29942.3|29932.3|29912.3|0
1600881000000|2020-09-23 17:10:00|29952.3|29932.3|29934.8|29914.8|29967.3|29947.3|29932.3|29912.3|2
1600881300000|2020-09-23 17:15:00|29937.2|29917.2|29952.3|29932.3|29962.3|29942.3|29937.2|29917.2|0
1600881600000|2020-09-23 17:20:00|29954.8|29934.8|29932.3|29912.3|29957.5|29937.5|29932.3|29912.3|2
1600881900000|2020-09-23 17:25:00|29932.5|29912.5|29902.2|29882.2|29937.2|29917.2|29897.3|29877.3|0
1600882200000|2020-09-23 17:30:00|29899.8|29879.8|29897.3|29877.3|29902.3|29882.3|29892.3|29872.3|0
1600882500000|2020-09-23 17:35:00|29892.7|29872.7|29879.7|29859.7|29902.3|29882.3|29879.7|29859.7|0
1600882800000|2020-09-23 17:40:00|29877.3|29857.3|29877.5|29857.5|29887.5|29867.5|29872.3|29852.3|2
1600883100000|2020-09-23 17:45:00|29877.3|29857.3|29872.5|29852.5|29885|29865|29867.5|29847.5|0
1600883400000|2020-09-23 17:50:00|29867.5|29847.5|29852.7|29832.7|29882.5|29862.5|29850.2|29830.2|2
1600883700000|2020-09-23 17:55:00|29852.3|29832.3|29842.7|29822.7|29852.7|29832.7|29837.7|29817.7|0
1600884000000|2020-09-23 18:00:00|29842.3|29822.3|29827.7|29807.7|29842.3|29822.3|29812.8|29792.8|0
1600884300000|2020-09-23 18:05:00|29825.2|29805.2|29792.7|29772.7|29827.7|29807.7|29787.7|29767.7|3
1600884600000|2020-09-23 18:10:00|29797.7|29777.7|29767.7|29747.7|29797.7|29777.7|29767.7|29747.7|0
1600884900000|2020-09-23 18:15:00|29762.7|29742.7|29717.7|29697.7|29762.7|29742.7|29717.7|29697.7|0
1600885200000|2020-09-23 18:20:00|29718|29698|29727.7|29707.7|29747.7|29727.7|29717.8|29697.8|0
1600885500000|2020-09-23 18:25:00|29732.7|29712.7|29702.7|29682.7|29735.3|29715.3|29697.7|29677.7|0
1600885800000|2020-09-23 18:30:00|29697.7|29677.7|29702.7|29682.7|29702.7|29682.7|29695.2|29675.2|0
1600886100000|2020-09-23 18:35:00|29702.3|29682.3|29687.7|29667.7|29702.7|29682.7|29682.7|29662.7|0
1600886400000|2020-09-23 18:40:00|29685.2|29665.2|29677.7|29657.7|29695.2|29675.2|29672.3|29652.3|0
1600886700000|2020-09-23 18:45:00|29680.2|29660.2|29657.7|29637.7|29682.7|29662.7|29652.7|29632.7|0
1600887000000|2020-09-23 18:50:00|29662.5|29642.5|29627.7|29607.7|29672.7|29652.7|29627.7|29607.7|0
1600887300000|2020-09-23 18:55:00|29622.7|29602.7|29622.8|29602.8|29642.7|29622.7|29620.2|29600.2|0
1600887600000|2020-09-23 19:00:00|29625.2|29605.2|29597.7|29577.7|29635.2|29615.2|29597.7|29577.7|0
1600887900000|2020-09-23 19:05:00|29600.2|29580.2|29607.8|29587.8|29612.8|29592.8|29585.2|29565.2|0
1600888200000|2020-09-23 19:10:00|29607.7|29587.7|29637.8|29617.8|29642.8|29622.8|29602.8|29582.8|0
1600888500000|2020-09-23 19:15:00|29635.3|29615.3|29670|29650|29677.7|29657.7|29613|29593|1
1600888800000|2020-09-23 19:20:00|29667.7|29647.7|29632.7|29612.7|29675|29655|29630.2|29610.2|1
1600889100000|2020-09-23 19:25:00|29632.5|29612.5|29535.2|29515.2|29635.2|29615.2|29512.7|29492.7|0
1600889400000|2020-09-23 19:30:00|29535.3|29515.3|29515.2|29495.2|29545.2|29525.2|29507.8|29487.8|0
1600889700000|2020-09-23 19:35:00|29515|29495|29525|29505|29540.2|29520.2|29502.5|29482.5|1
1600890000000|2020-09-23 19:40:00|29525.2|29505.2|29522.5|29502.5|29537.5|29517.5|29517.3|29497.3|0
1600890300000|2020-09-23 19:45:00|29527.3|29507.3|29507.5|29487.5|29537.5|29517.5|29502.5|29482.5|0
1600890600000|2020-09-23 19:50:00|29507.2|29487.2|29492.5|29472.5|29507.3|29487.3|29479.5|29459.5|0
1600890900000|2020-09-23 19:55:00|29492.7|29472.7|29582.5|29562.5|29582.8|29562.8|29492.7|29472.7|0
1600891200000|2020-09-23 20:00:00|29582.7|29562.7|29592.5|29572.5|29595|29575|29572.5|29552.5|0
1600891500000|2020-09-23 20:05:00|29595|29575|29595|29575|29595|29575|29587.5|29567.5|0
1600891800000|2020-09-23 20:10:00|29592.5|29572.5|29610|29590|29612.5|29592.5|29592.2|29572.2|0
1600892100000|2020-09-23 20:15:00|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|0
1600892400000|2020-09-23 20:20:00|29607.5|29587.5|29602.5|29582.5|29607.5|29587.5|29602.5|29582.5|0
1600892700000|2020-09-23 20:25:00|29602.7|29582.7|29597.5|29577.5|29607.7|29587.7|29597.5|29577.5|0
1600893000000|2020-09-23 20:30:00|29597.7|29577.7|29567.5|29547.5|29597.7|29577.7|29567.5|29547.5|0
1600893300000|2020-09-23 20:35:00|29567.2|29547.2|29572.5|29552.5|29582.5|29562.5|29562.5|29542.5|0
1600893600000|2020-09-23 20:40:00|29572.7|29552.7|29577.7|29557.7|29580.3|29560.3|29572.7|29552.7|3
1600893900000|2020-09-23 20:45:00|29577.5|29557.5|29575|29555|29592.3|29572.3|29574.8|29554.8|0
1600894200000|2020-09-23 20:50:00|29577.5|29557.5|29597.7|29577.7|29600.2|29580.2|29570.2|29550.2|3
1600894500000|2020-09-23 20:55:00|29597.8|29577.8|29592.7|29572.7|29600.2|29580.2|29592.7|29572.7|5
1600898400000|2020-09-23 22:00:00|29562.3|29542.3|29612.3|29592.3|29612.7|29592.7|29562.3|29542.3|0
1600898700000|2020-09-23 22:05:00|29612.5|29592.5|29597.7|29577.7|29612.7|29592.7|29592.7|29572.7|0
1600899000000|2020-09-23 22:10:00|29595.2|29575.2|29590.2|29570.2|29602.7|29582.7|29590.2|29570.2|0
1600899300000|2020-09-23 22:15:00|29587.7|29567.7|29545.3|29525.3|29587.7|29567.7|29522.7|29502.7|0
1600899600000|2020-09-23 22:20:00|29547.7|29527.7|29572.7|29552.7|29572.8|29552.8|29547.7|29527.7|0
1600899900000|2020-09-23 22:25:00|29577.3|29557.3|29557.7|29537.7|29577.7|29557.7|29557.7|29537.7|0
1600900200000|2020-09-23 22:30:00|29560.2|29540.2|29570.2|29550.2|29572.7|29552.7|29560.2|29540.2|0
1600900500000|2020-09-23 22:35:00|29570|29550|29530.2|29510.2|29570.2|29550.2|29530.2|29510.2|0
1600900800000|2020-09-23 22:40:00|29527.7|29507.7|29502.8|29482.8|29527.7|29507.7|29497.7|29477.7|0
1600901100000|2020-09-23 22:45:00|29502.7|29482.7|29497.7|29477.7|29522.7|29502.7|29495|29475|0
1600901400000|2020-09-23 22:50:00|29502.7|29482.7|29530.3|29510.3|29530.3|29510.3|29497.7|29477.7|0
1600901700000|2020-09-23 22:55:00|29527.8|29507.8|29517.7|29497.7|29527.8|29507.8|29515|29495|0
1600902000000|2020-09-23 23:00:00|29522.7|29502.7|29552.7|29532.7|29562.7|29542.7|29522.7|29502.7|0
1600902300000|2020-09-23 23:05:00|29552.5|29532.5|29547.5|29527.5|29552.7|29532.7|29537.7|29517.7|0
1600902600000|2020-09-23 23:10:00|29547.7|29527.7|29547.7|29527.7|29555.2|29535.2|29540.2|29520.2|0
1600902900000|2020-09-23 23:15:00|29550.2|29530.2|29517.7|29497.7|29550.3|29530.3|29515.2|29495.2|0
1600903200000|2020-09-23 23:20:00|29520.3|29500.3|29502.7|29482.7|29522.7|29502.7|29487.7|29467.7|0
1600903500000|2020-09-23 23:25:00|29502.5|29482.5|29437.7|29417.7|29502.7|29482.7|29432.7|29412.7|0
1600903800000|2020-09-23 23:30:00|29437.8|29417.8|29472.7|29452.7|29477.7|29457.7|29437.8|29417.8|0
1600904100000|2020-09-23 23:35:00|29470.3|29450.3|29462.7|29442.7|29470.3|29450.3|29452.7|29432.7|0
1600904400000|2020-09-23 23:40:00|29465.2|29445.2|29530.2|29510.2|29530.2|29510.2|29462.7|29442.7|0
1600904700000|2020-09-23 23:45:00|29532.7|29512.7|29542.7|29522.7|29557.7|29537.7|29532.7|29512.7|0
1600905000000|2020-09-23 23:50:00|29540.2|29520.2|29515.2|29495.2|29540.2|29520.2|29515|29495|0
1600905300000|2020-09-23 23:55:00|29517.7|29497.7|29542.7|29522.7|29547.7|29527.7|29517.7|29497.7|0
1600905600000|2020-09-24 00:00:00|29561|29541|29612.5|29592.5|29642.7|29622.7|29561|29541|0
1600905900000|2020-09-24 00:05:00|29610.2|29590.2|29627.7|29607.7|29635.3|29615.3|29582.7|29562.7|0
1600906200000|2020-09-24 00:10:00|29625.2|29605.2|29627.7|29607.7|29635.2|29615.2|29602.7|29582.7|0
1600906500000|2020-09-24 00:15:00|29630.3|29610.3|29652.7|29632.7|29657.7|29637.7|29627.7|29607.7|0
1600906800000|2020-09-24 00:20:00|29650.2|29630.2|29637.7|29617.7|29652.7|29632.7|29620.3|29600.3|0
1600907100000|2020-09-24 00:25:00|29640|29620|29632.7|29612.7|29640.3|29620.3|29617.7|29597.7|0
1600907400000|2020-09-24 00:30:00|29633|29613|29642.7|29622.7|29650.2|29630.2|29612.7|29592.7|0
1600907700000|2020-09-24 00:35:00|29642.5|29622.5|29672.7|29652.7|29677.7|29657.7|29637.7|29617.7|0
1600908000000|2020-09-24 00:40:00|29667.7|29647.7|29677.7|29657.7|29682.7|29662.7|29665.2|29645.2|0
1600908300000|2020-09-24 00:45:00|29675.3|29655.3|29682.7|29662.7|29692.7|29672.7|29672.7|29652.7|0
1600908600000|2020-09-24 00:50:00|29677.8|29657.8|29667.7|29647.7|29687.7|29667.7|29657.7|29637.7|0
1600908900000|2020-09-24 00:55:00|29670.2|29650.2|29692.7|29672.7|29697.7|29677.7|29667.7|29647.7|0
1600909200000|2020-09-24 01:00:00|29687.7|29667.7|29747.7|29727.7|29747.7|29727.7|29670.3|29650.3|0
1600909500000|2020-09-24 01:05:00|29747.3|29727.3|29650.2|29630.2|29747.3|29727.3|29630.2|29610.2|0
1600909800000|2020-09-24 01:10:00|29647.7|29627.7|29610.3|29590.3|29687.5|29667.5|29607.7|29587.7|0
1600910100000|2020-09-24 01:15:00|29612.7|29592.7|29697.8|29677.8|29703|29683|29597.7|29577.7|0
1600910400000|2020-09-24 01:20:00|29697.7|29677.7|29722.7|29702.7|29722.7|29702.7|29650.2|29630.2|0
1600910700000|2020-09-24 01:25:00|29722.8|29702.8|29697.8|29677.8|29732.7|29712.7|29692.5|29672.5|0
1600911000000|2020-09-24 01:30:00|29700.2|29680.2|29732.5|29712.5|29732.7|29712.7|29675.2|29655.2|0
1600911300000|2020-09-24 01:35:00|29727.7|29707.7|29735|29715|29760|29740|29700.2|29680.2|0
1600911600000|2020-09-24 01:40:00|29732.7|29712.7|29717.7|29697.7|29747.7|29727.7|29707.7|29687.7|0
1600911900000|2020-09-24 01:45:00|29715.2|29695.2|29672.7|29652.7|29715.2|29695.2|29670|29650|0
1600912200000|2020-09-24 01:50:00|29670.2|29650.2|29637.7|29617.7|29670.2|29650.2|29632.7|29612.7|0
1600912500000|2020-09-24 01:55:00|29632.3|29612.3|29637.5|29617.5|29642.7|29622.7|29582.7|29562.7|0
1600912800000|2020-09-24 02:00:00|29637.3|29617.3|29670.2|29650.2|29675.2|29655.2|29622.7|29602.7|0
1600913100000|2020-09-24 02:05:00|29670.3|29650.3|29690|29670|29692.7|29672.7|29657.7|29637.7|0
1600913400000|2020-09-24 02:10:00|29690.2|29670.2|29657.7|29637.7|29702.7|29682.7|29657.7|29637.7|0
1600913700000|2020-09-24 02:15:00|29657.5|29637.5|29682.7|29662.7|29707.7|29687.7|29655.2|29635.2|0
1600914000000|2020-09-24 02:20:00|29680.2|29660.2|29653|29633|29682.7|29662.7|29650.6|29630.6|0
1600914300000|2020-09-24 02:25:00|29653.1|29633.1|29658|29638|29660.5|29640.5|29640.5|29620.5|0
1600914600000|2020-09-24 02:30:00|29660.5|29640.5|29658|29638|29678|29658|29638|29618|0
1600914900000|2020-09-24 02:35:00|29657.8|29637.8|29675.5|29655.5|29675.6|29655.6|29633|29613|0
1600915200000|2020-09-24 02:40:00|29675.3|29655.3|29690.5|29670.5|29708|29688|29675.3|29655.3|0
1600915500000|2020-09-24 02:45:00|29693|29673|29688|29668|29703|29683|29680.5|29660.5|0
1600915800000|2020-09-24 02:50:00|29685.6|29665.6|29673.1|29653.1|29688|29668|29668|29648|0
1600916100000|2020-09-24 02:55:00|29673.3|29653.3|29688.1|29668.1|29693|29673|29673.1|29653.1|0
1600916400000|2020-09-24 03:00:00|29690.5|29670.5|29645.5|29625.5|29693|29673|29633|29613|0
1600916700000|2020-09-24 03:05:00|29647.8|29627.8|29713.1|29693.1|29718|29698|29633|29613|0
1600917000000|2020-09-24 03:10:00|29715.5|29695.5|29733|29713|29733|29713|29708|29688|0
1600917300000|2020-09-24 03:15:00|29728.1|29708.1|29718.1|29698.1|29733|29713|29703|29683|0
1600917600000|2020-09-24 03:20:00|29723|29703|29715.6|29695.6|29743.1|29723.1|29703.1|29683.1|0
1600917900000|2020-09-24 03:25:00|29717.8|29697.8|29663.1|29643.1|29717.8|29697.8|29655.5|29635.5|0
1600918200000|2020-09-24 03:30:00|29658.1|29638.1|29678.1|29658.1|29688.3|29668.3|29655.8|29635.8|0
1600918500000|2020-09-24 03:35:00|29675.6|29655.6|29653.1|29633.1|29675.6|29655.6|29653.1|29633.1|0
1600918800000|2020-09-24 03:40:00|29650.6|29630.6|29625.8|29605.8|29658.1|29638.1|29623.1|29603.1|0
1600919100000|2020-09-24 03:45:00|29628.1|29608.1|29632.8|29612.8|29638.1|29618.1|29610.8|29590.8|0
1600919400000|2020-09-24 03:50:00|29632.7|29612.7|29608.1|29588.1|29632.7|29612.7|29590.6|29570.6|0
1600919700000|2020-09-24 03:55:00|29608.3|29588.3|29608.1|29588.1|29613.1|29593.1|29603.1|29583.1|0
1600920000000|2020-09-24 04:00:00|29608.3|29588.3|29615.6|29595.6|29623.1|29603.1|29608.1|29588.1|0
1600920300000|2020-09-24 04:05:00|29618.1|29598.1|29628.1|29608.1|29630.6|29610.6|29613.1|29593.1|0
1600920600000|2020-09-24 04:10:00|29625.6|29605.6|29645.6|29625.6|29648.1|29628.1|29625.6|29605.6|0
1600920900000|2020-09-24 04:15:00|29645.5|29625.5|29625.6|29605.6|29645.5|29625.5|29625.6|29605.6|0
1600921200000|2020-09-24 04:20:00|29623.1|29603.1|29608.1|29588.1|29625.6|29605.6|29608|29588|0
1600921500000|2020-09-24 04:25:00|29608|29588|29615.5|29595.5|29618.1|29598.1|29598.1|29578.1|0
1600921800000|2020-09-24 04:30:00|29613.1|29593.1|29558|29538|29618.1|29598.1|29553.1|29533.1|0
1600922100000|2020-09-24 04:35:00|29555.6|29535.6|29545.6|29525.6|29578.1|29558.1|29545.6|29525.6|0
1600922400000|2020-09-24 04:40:00|29545.8|29525.8|29553.1|29533.1|29555.6|29535.6|29523.3|29503.3|0
1600922700000|2020-09-24 04:45:00|29553|29533|29558.1|29538.1|29558.1|29538.1|29540.6|29520.6|0
1600923000000|2020-09-24 04:50:00|29558|29538|29528.1|29508.1|29558.1|29538.1|29523.1|29503.1|0
1600923300000|2020-09-24 04:55:00|29527.8|29507.8|29493.1|29473.1|29535.6|29515.6|29490.5|29470.5|0
1600923600000|2020-09-24 05:00:00|29498.1|29478.1|29513.1|29493.1|29538.1|29518.1|29485.8|29465.8|0
1600923900000|2020-09-24 05:05:00|29513.4|29493.4|29480.6|29460.6|29533.1|29513.1|29445.8|29425.8|0
1600924200000|2020-09-24 05:10:00|29480.8|29460.8|29488|29468|29493.1|29473.1|29468.1|29448.1|0
1600924500000|2020-09-24 05:15:00|29485.6|29465.6|29491.1|29471.1|29508.1|29488.1|29483.1|29463.1|1
1600924800000|2020-09-24 05:20:00|29490.9|29470.9|29496.1|29476.1|29503.6|29483.6|29475.9|29455.9|0
1600925100000|2020-09-24 05:25:00|29493.7|29473.7|29498.6|29478.6|29508.7|29488.7|29483.6|29463.6|0
1600925400000|2020-09-24 05:30:00|29501.1|29481.1|29546.1|29526.1|29556.2|29536.2|29493.6|29473.6|0
1600925700000|2020-09-24 05:35:00|29548.6|29528.6|29513.6|29493.6|29548.6|29528.6|29503.6|29483.6|0
1600926000000|2020-09-24 05:40:00|29508.6|29488.6|29478.6|29458.6|29528.6|29508.6|29473.6|29453.6|0
1600926300000|2020-09-24 05:45:00|29476.1|29456.1|29520.5|29500.5|29533|29513|29468.6|29448.6|3
1600926600000|2020-09-24 05:50:00|29523|29503|29568|29548|29588|29568|29523|29503|0
1600926900000|2020-09-24 05:55:00|29573|29553|29588|29568|29590.5|29570.5|29568|29548|0
1600927200000|2020-09-24 06:00:00|29588.1|29568.1|29678|29658|29703|29683|29588.1|29568.1|0
1600927500000|2020-09-24 06:05:00|29677.7|29657.7|29678|29658|29718|29698|29673|29653|0
1600927800000|2020-09-24 06:10:00|29675.5|29655.5|29668|29648|29683|29663|29653|29633|0
1600928100000|2020-09-24 06:15:00|29668.1|29648.1|29615.5|29595.5|29670.5|29650.5|29613|29593|0
1600928400000|2020-09-24 06:20:00|29618|29598|29618|29598|29643.1|29623.1|29610.3|29590.3|0
1600928700000|2020-09-24 06:25:00|29615.5|29595.5|29658|29638|29663|29643|29615.5|29595.5|0
1600929000000|2020-09-24 06:30:00|29657.7|29637.7|29628|29608|29663|29643|29623|29603|0
1600929300000|2020-09-24 06:35:00|29625.5|29605.5|29620.5|29600.5|29660.5|29640.5|29608|29588|0
1600929600000|2020-09-24 06:40:00|29620.3|29600.3|29645.5|29625.5|29678|29658|29613|29593|0
1600929900000|2020-09-24 06:45:00|29643|29623|29633|29613|29663|29643|29625.3|29605.3|0
1600930200000|2020-09-24 06:50:00|29632.8|29612.8|29550.5|29530.5|29635.5|29615.5|29548|29528|0
1600930500000|2020-09-24 06:55:00|29550.3|29530.3|29568|29548|29590.5|29570.5|29538|29518|0
1600930800000|2020-09-24 07:00:00|29563.3|29543.3|29578|29558|29588|29568|29533|29513|0
1600931100000|2020-09-24 07:05:00|29580.5|29560.5|29652.8|29632.8|29663|29643|29580.5|29560.5|0
1600931400000|2020-09-24 07:10:00|29653|29633|29660.5|29640.5|29688|29668|29643|29623|0
1600931700000|2020-09-24 07:15:00|29660.6|29640.6|29725.6|29705.6|29728|29708|29623|29603|0
1600932000000|2020-09-24 07:20:00|29728|29708|29697.8|29677.8|29738|29718|29692.8|29672.8|0
1600932300000|2020-09-24 07:25:00|29692.8|29672.8|29677.8|29657.8|29722.8|29702.8|29677.8|29657.8|0
1600932600000|2020-09-24 07:30:00|29678|29658|29697.8|29677.8|29705.3|29685.3|29667.8|29647.8|0
1600932900000|2020-09-24 07:35:00|29695.3|29675.3|29700.3|29680.3|29712.8|29692.8|29682.8|29662.8|0
1600933200000|2020-09-24 07:40:00|29700.2|29680.2|29663|29643|29702.8|29682.8|29657.8|29637.8|0
1600933500000|2020-09-24 07:45:00|29665.3|29645.3|29667.8|29647.8|29677.8|29657.8|29655|29635|0
1600933800000|2020-09-24 07:50:00|29670.3|29650.3|29632.8|29612.8|29672.8|29652.8|29615.2|29595.2|0
1600934100000|2020-09-24 07:55:00|29635.3|29615.3|29595.3|29575.3|29637.8|29617.8|29595.3|29575.3|0
1600934400000|2020-09-24 08:00:00|29597.8|29577.8|29550.3|29530.3|29632.8|29612.8|29547.7|29527.7|0
1600934700000|2020-09-24 08:05:00|29550.2|29530.2|29510.3|29490.3|29555.3|29535.3|29502.8|29482.8|0
1600935000000|2020-09-24 08:10:00|29507.8|29487.8|29525.3|29505.3|29542.8|29522.8|29507.8|29487.8|0
1600935300000|2020-09-24 08:15:00|29522.8|29502.8|29517.8|29497.8|29527.8|29507.8|29512.8|29492.8|0
1600935600000|2020-09-24 08:20:00|29517.9|29497.9|29519.3|29499.3|29532.8|29512.8|29492.9|29472.9|9
1600935900000|2020-09-24 08:25:00|29524.3|29504.3|29551.8|29531.8|29551.8|29531.8|29521.8|29501.8|0
1600936200000|2020-09-24 08:30:00|29551.9|29531.9|29554.3|29534.3|29566.8|29546.8|29541.8|29521.8|0
1600936500000|2020-09-24 08:35:00|29556.8|29536.8|29494.1|29474.1|29576.8|29556.8|29491.8|29471.8|0
1600936800000|2020-09-24 08:40:00|29491.8|29471.8|29486.8|29466.8|29511.8|29491.8|29486.8|29466.8|0
1600937100000|2020-09-24 08:45:00|29491.8|29471.8|29549.3|29529.3|29561.6|29541.6|29489.3|29469.3|0
1600937400000|2020-09-24 08:50:00|29549.4|29529.4|29531.8|29511.8|29551.8|29531.8|29521.8|29501.8|0
1600937700000|2020-09-24 08:55:00|29534.3|29514.3|29526.8|29506.8|29549.3|29529.3|29516.8|29496.8|0
1600938000000|2020-09-24 09:00:00|29521.8|29501.8|29521.8|29501.8|29531.8|29511.8|29521.8|29501.8|0
1600938300000|2020-09-24 09:05:00|29521.9|29501.9|29511.8|29491.8|29534.3|29514.3|29506.8|29486.8|0
1600938600000|2020-09-24 09:10:00|29511.6|29491.6|29526.8|29506.8|29526.8|29506.8|29511.6|29491.6|0
1600938900000|2020-09-24 09:15:00|29531.8|29511.8|29516.8|29496.8|29536.8|29516.8|29514.3|29494.3|0
1600939200000|2020-09-24 09:20:00|29516.9|29496.9|29531.8|29511.8|29546.8|29526.8|29516.9|29496.9|0
1600939500000|2020-09-24 09:25:00|29534.3|29514.3|29506.8|29486.8|29536.9|29516.9|29506.8|29486.8|0
1600939800000|2020-09-24 09:30:00|29511.8|29491.8|29501.8|29481.8|29526.8|29506.8|29491.8|29471.8|0
1600940100000|2020-09-24 09:35:00|29501.9|29481.9|29516.9|29496.9|29521.8|29501.8|29499.3|29479.3|0
1600940400000|2020-09-24 09:40:00|29516.8|29496.8|29522.1|29502.1|29536.8|29516.8|29511.8|29491.8|5
1600940700000|2020-09-24 09:45:00|29521.9|29501.9|29501.8|29481.8|29526.8|29506.8|29501.8|29481.8|0
1600941000000|2020-09-24 09:50:00|29501.9|29481.9|29454.3|29434.3|29509.3|29489.3|29451.8|29431.8|0
1600941300000|2020-09-24 09:55:00|29451.8|29431.8|29496.9|29476.9|29496.9|29476.9|29451.8|29431.8|0
1600941600000|2020-09-24 10:00:00|29501.8|29481.8|29561.8|29541.8|29561.8|29541.8|29501.8|29481.8|0
1600941900000|2020-09-24 10:05:00|29561.9|29541.9|29596.8|29576.8|29599.6|29579.6|29561.8|29541.8|3
1600942200000|2020-09-24 10:10:00|29596.9|29576.9|29591.8|29571.8|29599.3|29579.3|29581.8|29561.8|0
1600942500000|2020-09-24 10:15:00|29596.8|29576.8|29581.8|29561.8|29599.3|29579.3|29581.8|29561.8|0
1600942800000|2020-09-24 10:20:00|29581.6|29561.6|29569.1|29549.1|29581.8|29561.8|29556.8|29536.8|0
1600943100000|2020-09-24 10:25:00|29566.8|29546.8|29566.8|29546.8|29571.8|29551.8|29554.3|29534.3|0
1600943400000|2020-09-24 10:30:00|29564.4|29544.4|29531.8|29511.8|29569.3|29549.3|29526.8|29506.8|0
1600943700000|2020-09-24 10:35:00|29526.8|29506.8|29541.8|29521.8|29541.8|29521.8|29509.1|29489.1|0
1600944000000|2020-09-24 10:40:00|29544.3|29524.3|29526.9|29506.9|29544.3|29524.3|29521.9|29501.9|1
1600944300000|2020-09-24 10:45:00|29526.8|29506.8|29539.3|29519.3|29539.3|29519.3|29516.8|29496.8|0
1600944600000|2020-09-24 10:50:00|29536.8|29516.8|29554.3|29534.3|29556.6|29536.6|29536.8|29516.8|0
1600944900000|2020-09-24 10:55:00|29551.8|29531.8|29541.8|29521.8|29556.8|29536.8|29531.8|29511.8|0
1600945200000|2020-09-24 11:00:00|29539.3|29519.3|29556.8|29536.8|29556.8|29536.8|29539.3|29519.3|0
1600945500000|2020-09-24 11:05:00|29556.6|29536.6|29529.3|29509.3|29556.8|29536.8|29524.3|29504.3|0
1600945800000|2020-09-24 11:10:00|29529.4|29509.4|29531.8|29511.8|29546.8|29526.8|29524.1|29504.1|0
1600946100000|2020-09-24 11:15:00|29529.3|29509.3|29496.8|29476.8|29531.8|29511.8|29481.8|29461.8|0
1600946400000|2020-09-24 11:20:00|29496.5|29476.5|29491.8|29471.8|29496.8|29476.8|29474.4|29454.4|0
1600946700000|2020-09-24 11:25:00|29491.5|29471.5|29491.8|29471.8|29491.8|29471.8|29471.8|29451.8|0
1600947000000|2020-09-24 11:30:00|29494.3|29474.3|29529.2|29509.2|29531.9|29511.9|29494.3|29474.3|2
1600947300000|2020-09-24 11:35:00|29526.8|29506.8|29554.3|29534.3|29561.8|29541.8|29526.8|29506.8|16
1600947600000|2020-09-24 11:40:00|29554.2|29534.2|29511.8|29491.8|29556.8|29536.8|29509.3|29489.3|0
1600947900000|2020-09-24 11:45:00|29511.7|29491.7|29511.8|29491.8|29516.8|29496.8|29501.8|29481.8|0
1600948200000|2020-09-24 11:50:00|29516.8|29496.8|29511.8|29491.8|29519.3|29499.3|29501.7|29481.7|0
1600948500000|2020-09-24 11:55:00|29514.2|29494.2|29469.2|29449.2|29531.8|29511.8|29454.3|29434.3|0
1600948800000|2020-09-24 12:00:00|29466.8|29446.8|29379.3|29359.3|29476.8|29456.8|29366.8|29346.8|0
1600949100000|2020-09-24 12:05:00|29376.8|29356.8|29456.8|29436.8|29466.8|29446.8|29374.3|29354.3|0
1600949400000|2020-09-24 12:10:00|29461.8|29441.8|29496.8|29476.8|29521.8|29501.8|29456.8|29436.8|0
1600949700000|2020-09-24 12:15:00|29497.1|29477.1|29531.8|29511.8|29531.8|29511.8|29486.8|29466.8|0
1600950000000|2020-09-24 12:20:00|29531.7|29511.7|29496.8|29476.8|29536.8|29516.8|29491.8|29471.8|0
1600950300000|2020-09-24 12:25:00|29501.8|29481.8|29496.8|29476.8|29506.8|29486.8|29494.3|29474.3|0
1600950600000|2020-09-24 12:30:00|29496.9|29476.9|29326.5|29306.5|29499.3|29479.3|29311.8|29291.8|0
1600950900000|2020-09-24 12:35:00|29321.8|29301.8|29301.8|29281.8|29331.8|29311.8|29291.8|29271.8|0
1600951200000|2020-09-24 12:40:00|29301.7|29281.7|29281.8|29261.8|29341.8|29321.8|29259.3|29239.3|0
1600951500000|2020-09-24 12:45:00|29281.7|29261.7|29301.8|29281.8|29321.8|29301.8|29261.8|29241.8|0
1600951800000|2020-09-24 12:50:00|29301.7|29281.7|29314.4|29294.4|29346.8|29326.8|29291.8|29271.8|0
1600952100000|2020-09-24 12:55:00|29316.8|29296.8|29346.8|29326.8|29346.8|29326.8|29299.3|29279.3|0
1600952400000|2020-09-24 13:00:00|29344.4|29324.4|29227.5|29207.5|29351.9|29331.9|29225.1|29205.1|9
1600952700000|2020-09-24 13:05:00|29227.4|29207.4|29277.5|29257.5|29327.5|29307.5|29197.5|29177.5|0
1600953000000|2020-09-24 13:10:00|29277.8|29257.8|29189.9|29169.9|29282.5|29262.5|29189.7|29169.7|0
1600953300000|2020-09-24 13:15:00|29192.5|29172.5|29162.5|29142.5|29235|29215|29160|29140|0
1600953600000|2020-09-24 13:20:00|29167.5|29147.5|29230|29210|29272.5|29252.5|29155|29135|0
1600953900000|2020-09-24 13:25:00|29230.1|29210.1|29272.5|29252.5|29287.5|29267.5|29222.5|29202.5|0
1600954200000|2020-09-24 13:30:00|29272.4|29252.4|29242.5|29222.5|29320|29300|29232.5|29212.5|0
1600954500000|2020-09-24 13:35:00|29240|29220|29180.1|29160.1|29262.5|29242.5|29172.5|29152.5|0
1600954800000|2020-09-24 13:40:00|29182.5|29162.5|29190|29170|29232.5|29212.5|29167.5|29147.5|0
1600955100000|2020-09-24 13:45:00|29187.5|29167.5|29267.5|29247.5|29282.5|29262.5|29162.4|29142.4|0
1600955400000|2020-09-24 13:50:00|29264.9|29244.9|29327.5|29307.5|29332.5|29312.5|29264.9|29244.9|1
1600955700000|2020-09-24 13:55:00|29327.6|29307.6|29332.5|29312.5|29335|29315|29287.5|29267.5|1
1600956000000|2020-09-24 14:00:00|29337.5|29317.5|29432.5|29412.5|29462.5|29442.5|29337.5|29317.5|0
1600956300000|2020-09-24 14:05:00|29435|29415|29562.5|29542.5|29572.5|29552.5|29435|29415|0
1600956600000|2020-09-24 14:10:00|29562.4|29542.4|29467.5|29447.5|29562.5|29542.5|29447.5|29427.5|0
1600956900000|2020-09-24 14:15:00|29465.1|29445.1|29527.5|29507.5|29570.1|29550.1|29465.1|29445.1|0
1600957200000|2020-09-24 14:20:00|29525|29505|29487.6|29467.6|29525|29505|29474.7|29454.7|0
1600957500000|2020-09-24 14:25:00|29490.1|29470.1|29482.6|29462.6|29507.6|29487.6|29460.1|29440.1|0
1600957800000|2020-09-24 14:30:00|29487.6|29467.6|29387.8|29367.8|29495.1|29475.1|29385.3|29365.3|0
1600958100000|2020-09-24 14:35:00|29387.6|29367.6|29375|29355|29417.6|29397.6|29352.6|29332.6|0
1600958400000|2020-09-24 14:40:00|29372.6|29352.6|29337.6|29317.6|29395.1|29375.1|29325.1|29305.1|0
1600958700000|2020-09-24 14:45:00|29342.5|29322.5|29317.6|29297.6|29372.6|29352.6|29307.6|29287.6|0
1600959000000|2020-09-24 14:50:00|29315.1|29295.1|29332.6|29312.6|29342.6|29322.6|29260.3|29240.3|0
1600959300000|2020-09-24 14:55:00|29330.1|29310.1|29362.6|29342.6|29372.6|29352.6|29312.6|29292.6|0
1600959600000|2020-09-24 15:00:00|29362.8|29342.8|29360.1|29340.1|29412.6|29392.6|29325.1|29305.1|0
1600959900000|2020-09-24 15:05:00|29360.3|29340.3|29377.6|29357.6|29410.1|29390.1|29357.6|29337.6|0
1600960200000|2020-09-24 15:10:00|29377.8|29357.8|29485.1|29465.1|29485.3|29465.3|29375.3|29355.3|5
1600960500000|2020-09-24 15:15:00|29482.6|29462.6|29452.6|29432.6|29492.6|29472.6|29447.6|29427.6|0
1600960800000|2020-09-24 15:20:00|29455.1|29435.1|29487.6|29467.6|29520.1|29500.1|29447.6|29427.6|0
1600961100000|2020-09-24 15:25:00|29487.9|29467.9|29512.6|29492.6|29517.8|29497.8|29487.6|29467.6|0
1600961400000|2020-09-24 15:30:00|29515.1|29495.1|29522.5|29502.5|29565.1|29545.1|29497.5|29477.5|0
1600961700000|2020-09-24 15:35:00|29522.6|29502.6|29592.8|29572.8|29597.6|29577.6|29517.6|29497.6|0
1600962000000|2020-09-24 15:40:00|29595.1|29575.1|29595.1|29575.1|29617.6|29597.6|29577.6|29557.6|0
1600962300000|2020-09-24 15:45:00|29592.6|29572.6|29512.6|29492.6|29602.6|29582.6|29507.5|29487.5|0
1600962600000|2020-09-24 15:50:00|29515.1|29495.1|29567.6|29547.6|29572.6|29552.6|29512.6|29492.6|0
1600962900000|2020-09-24 15:55:00|29565.1|29545.1|29615.1|29595.1|29627.6|29607.6|29552.6|29532.6|3
1600963200000|2020-09-24 16:00:00|29617.6|29597.6|29647.8|29627.8|29662.8|29642.8|29602.8|29582.8|0
1600963500000|2020-09-24 16:05:00|29648|29628|29647.8|29627.8|29667.8|29647.8|29627.8|29607.8|1
1600963800000|2020-09-24 16:10:00|29647.9|29627.9|29652.6|29632.6|29660.1|29640.1|29617.8|29597.8|0
1600964100000|2020-09-24 16:15:00|29650.3|29630.3|29635.3|29615.3|29677.8|29657.8|29612.6|29592.6|11
1600964400000|2020-09-24 16:20:00|29635.4|29615.4|29625.3|29605.3|29662.8|29642.8|29622.5|29602.5|0
1600964700000|2020-09-24 16:25:00|29627.6|29607.6|29640.3|29620.3|29677.8|29657.8|29622.8|29602.8|0
1600965000000|2020-09-24 16:30:00|29642.8|29622.8|29642.8|29622.8|29652.9|29632.9|29627.8|29607.8|17
1600965300000|2020-09-24 16:35:00|29645.1|29625.1|29637.8|29617.8|29650.3|29630.3|29625.3|29605.3|0
1600965600000|2020-09-24 16:40:00|29632.8|29612.8|29670.4|29650.4|29672.9|29652.9|29627.8|29607.8|2
1600965900000|2020-09-24 16:45:00|29670.5|29650.5|29672.9|29652.9|29672.9|29652.9|29650.5|29630.5|0
1600966200000|2020-09-24 16:50:00|29670.4|29650.4|29692.9|29672.9|29692.9|29672.9|29670.4|29650.4|10
1600966500000|2020-09-24 16:55:00|29690.5|29670.5|29687.8|29667.8|29705.4|29685.4|29682.8|29662.8|0
1600966800000|2020-09-24 17:00:00|29692.8|29672.8|29652.8|29632.8|29702.8|29682.8|29647.8|29627.8|10
1600967100000|2020-09-24 17:05:00|29647.8|29627.8|29657.8|29637.8|29657.8|29637.8|29642.8|29622.8|0
1600967400000|2020-09-24 17:10:00|29657.9|29637.9|29737.8|29717.8|29742.8|29722.8|29657.8|29637.8|4
1600967700000|2020-09-24 17:15:00|29742.8|29722.8|29752.6|29732.6|29782.8|29762.8|29742.8|29722.8|0
1600968000000|2020-09-24 17:20:00|29752.8|29732.8|29767.8|29747.8|29792.8|29772.8|29747.8|29727.8|0
1600968300000|2020-09-24 17:25:00|29767.6|29747.6|29767.8|29747.8|29777.8|29757.8|29762.8|29742.8|0
1600968600000|2020-09-24 17:30:00|29767.9|29747.9|29787.8|29767.8|29790.3|29770.3|29767.9|29747.9|0
1600968900000|2020-09-24 17:35:00|29785|29765|29760.3|29740.3|29785|29765|29747.8|29727.8|0
1600969200000|2020-09-24 17:40:00|29762.9|29742.9|29795.3|29775.3|29795.3|29775.3|29760.1|29740.1|0
1600969500000|2020-09-24 17:45:00|29797.6|29777.6|29767.8|29747.8|29800.1|29780.1|29762.8|29742.8|0
1600969800000|2020-09-24 17:50:00|29770.3|29750.3|29792.8|29772.8|29802.5|29782.5|29767.9|29747.9|0
1600970100000|2020-09-24 17:55:00|29790.3|29770.3|29775.3|29755.3|29792.8|29772.8|29772.8|29752.8|0
1600970400000|2020-09-24 18:00:00|29775.4|29755.4|29767.8|29747.8|29802.8|29782.8|29755.3|29735.3|0
1600970700000|2020-09-24 18:05:00|29765.1|29745.1|29785.3|29765.3|29792.8|29772.8|29762.8|29742.8|5
1600971000000|2020-09-24 18:10:00|29782.8|29762.8|29772.8|29752.8|29787.8|29767.8|29762.8|29742.8|0
1600971300000|2020-09-24 18:15:00|29775.3|29755.3|29737.8|29717.8|29787.8|29767.8|29727.8|29707.8|0
1600971600000|2020-09-24 18:20:00|29737.6|29717.6|29720.3|29700.3|29740.3|29720.3|29717.8|29697.8|0
1600971900000|2020-09-24 18:25:00|29717.8|29697.8|29727.8|29707.8|29737.8|29717.8|29712.8|29692.8|0
1600972200000|2020-09-24 18:30:00|29730.3|29710.3|29742.8|29722.8|29747.8|29727.8|29725.3|29705.3|0
1600972500000|2020-09-24 18:35:00|29745.1|29725.1|29737.8|29717.8|29747.8|29727.8|29722.8|29702.8|0
1600972800000|2020-09-24 18:40:00|29740.1|29720.1|29747.8|29727.8|29755.3|29735.3|29732.8|29712.8|0
1600973100000|2020-09-24 18:45:00|29745.4|29725.4|29697.9|29677.9|29750.3|29730.3|29697.9|29677.9|0
1600973400000|2020-09-24 18:50:00|29697.8|29677.8|29675.4|29655.4|29702.9|29682.9|29670.4|29650.4|0
1600973700000|2020-09-24 18:55:00|29675.3|29655.3|29627.9|29607.9|29675.4|29655.4|29627.9|29607.9|0
1600974000000|2020-09-24 19:00:00|29632.6|29612.6|29612.9|29592.9|29645.4|29625.4|29607.9|29587.9|0
1600974300000|2020-09-24 19:05:00|29622.8|29602.8|29640.4|29620.4|29645.4|29625.4|29617.9|29597.9|0
1600974600000|2020-09-24 19:10:00|29640.5|29620.5|29650.1|29630.1|29652.6|29632.6|29617.9|29597.9|1
1600974900000|2020-09-24 19:15:00|29652.6|29632.6|29627.5|29607.5|29662.6|29642.6|29627.5|29607.5|0
1600975200000|2020-09-24 19:20:00|29627.6|29607.6|29587.6|29567.6|29630.1|29610.1|29562.6|29542.6|0
1600975500000|2020-09-24 19:25:00|29587.5|29567.5|29582.6|29562.6|29600.1|29580.1|29572.6|29552.6|0
1600975800000|2020-09-24 19:30:00|29580.1|29560.1|29587.6|29567.6|29592.9|29572.9|29562.6|29542.6|0
1600976100000|2020-09-24 19:35:00|29585.1|29565.1|29632.6|29612.6|29632.6|29612.6|29567.6|29547.6|0
1600976400000|2020-09-24 19:40:00|29627.9|29607.9|29630.1|29610.1|29642.6|29622.6|29627.6|29607.6|0
1600976700000|2020-09-24 19:45:00|29627.6|29607.6|29640|29620|29665.1|29645.1|29627.6|29607.6|0
1600977000000|2020-09-24 19:50:00|29639.7|29619.7|29665.3|29645.3|29667.6|29647.6|29630.1|29610.1|0
1600977300000|2020-09-24 19:55:00|29667.6|29647.6|29642.8|29622.8|29670.1|29650.1|29640.1|29620.1|0
1600977600000|2020-09-24 20:00:00|29645.1|29625.1|29662.6|29642.6|29662.6|29642.6|29635.1|29615.1|0
1600977900000|2020-09-24 20:05:00|29665.1|29645.1|29660.1|29640.1|29670.3|29650.3|29660.1|29640.1|0
1600978200000|2020-09-24 20:10:00|29657.6|29637.6|29667.6|29647.6|29682.6|29662.6|29657.6|29637.6|0
1600978500000|2020-09-24 20:15:00|29665.1|29645.1|29662.6|29642.6|29667.6|29647.6|29662.6|29642.6|0
1600978800000|2020-09-24 20:20:00|29660.1|29640.1|29662.6|29642.6|29662.6|29642.6|29660|29640|1
1600979100000|2020-09-24 20:25:00|29665.1|29645.1|29657.6|29637.6|29667.6|29647.6|29655|29635|0
1600979400000|2020-09-24 20:30:00|29655.3|29635.3|29665.1|29645.1|29667.6|29647.6|29655.3|29635.3|11
1600979700000|2020-09-24 20:35:00|29662.6|29642.6|29657.6|29637.6|29662.6|29642.6|29657.6|29637.6|0
1600980000000|2020-09-24 20:40:00|29655.1|29635.1|29650|29630|29657.6|29637.6|29650|29630|0
1600980300000|2020-09-24 20:45:00|29650.3|29630.3|29652.6|29632.6|29657.6|29637.6|29650|29630|0
1600980600000|2020-09-24 20:50:00|29652.8|29632.8|29665.1|29645.1|29665.1|29645.1|29652.6|29632.6|0
1600980900000|2020-09-24 20:55:00|29665|29645|29665.1|29645.1|29672.6|29652.6|29662.5|29642.5|0
1600984800000|2020-09-24 22:00:00|29668.4|29648.4|29690.1|29670.1|29702.8|29682.8|29660.1|29640.1|0
1600985100000|2020-09-24 22:05:00|29692.6|29672.6|29727.6|29707.6|29727.6|29707.6|29690.1|29670.1|0
1600985400000|2020-09-24 22:10:00|29727.8|29707.8|29737.6|29717.6|29737.6|29717.6|29727.6|29707.6|0
1600985700000|2020-09-24 22:15:00|29737.8|29717.8|29752.6|29732.6|29752.6|29732.6|29737.8|29717.8|0
1600986000000|2020-09-24 22:20:00|29747.6|29727.6|29752.4|29732.4|29752.6|29732.6|29747.6|29727.6|0
1600986300000|2020-09-24 22:25:00|29752.6|29732.6|29757.6|29737.6|29757.6|29737.6|29752.6|29732.6|0
1600986600000|2020-09-24 22:30:00|29757.8|29737.8|29777.6|29757.6|29777.6|29757.6|29757.8|29737.8|0
1600986900000|2020-09-24 22:35:00|29782.6|29762.6|29780.1|29760.1|29787.6|29767.6|29777.6|29757.6|0
1600987200000|2020-09-24 22:40:00|29780.3|29760.3|29767.6|29747.6|29785|29765|29767.6|29747.6|0
1600987500000|2020-09-24 22:45:00|29767.5|29747.5|29782.6|29762.6|29785.1|29765.1|29765.1|29745.1|0
1600987800000|2020-09-24 22:50:00|29787.5|29767.5|29772.6|29752.6|29787.6|29767.6|29772.6|29752.6|0
1600988100000|2020-09-24 22:55:00|29772.5|29752.5|29775.1|29755.1|29775.1|29755.1|29762.6|29742.6|0
1600988400000|2020-09-24 23:00:00|29775.3|29755.3|29775.1|29755.1|29787.6|29767.6|29775.1|29755.1|0
1600988700000|2020-09-24 23:05:00|29777.6|29757.6|29782.6|29762.6|29782.6|29762.6|29777.6|29757.6|0
1600989000000|2020-09-24 23:10:00|29782.8|29762.8|29790.1|29770.1|29792.5|29772.5|29782.8|29762.8|0
1600989300000|2020-09-24 23:15:00|29790.3|29770.3|29837.6|29817.6|29837.6|29817.6|29787.6|29767.6|0
1600989600000|2020-09-24 23:20:00|29832.7|29812.7|29832.6|29812.6|29837.6|29817.6|29832.6|29812.6|0
1600989900000|2020-09-24 23:25:00|29830.1|29810.1|29852.5|29832.5|29860.4|29840.4|29830.1|29810.1|0
1600990200000|2020-09-24 23:30:00|29852.4|29832.4|29832.7|29812.7|29852.4|29832.4|29822.6|29802.6|0
1600990500000|2020-09-24 23:35:00|29832.6|29812.6|29837.6|29817.6|29840.1|29820.1|29832.6|29812.6|0
1600990800000|2020-09-24 23:40:00|29837.5|29817.5|29832.6|29812.6|29837.6|29817.6|29830.1|29810.1|0
1600991100000|2020-09-24 23:45:00|29827.7|29807.7|29827.6|29807.6|29842.6|29822.6|29827.6|29807.6|0
1600991400000|2020-09-24 23:50:00|29832.6|29812.6|29825.1|29805.1|29832.6|29812.6|29825.1|29805.1|0
1600991700000|2020-09-24 23:55:00|29827.6|29807.6|29815.1|29795.1|29832.6|29812.6|29815.1|29795.1|0
1600992000000|2020-09-25 00:00:00|29815|29795|29792.6|29772.6|29857.6|29837.6|29767.6|29747.6|0
1600992300000|2020-09-25 00:05:00|29792.7|29772.7|29802.6|29782.6|29807.6|29787.6|29782.6|29762.6|0
1600992600000|2020-09-25 00:10:00|29802.7|29782.7|29762.6|29742.6|29807.6|29787.6|29762.6|29742.6|0
1600992900000|2020-09-25 00:15:00|29762.7|29742.7|29757.6|29737.6|29777.6|29757.6|29752.6|29732.6|0
1600993200000|2020-09-25 00:20:00|29757.7|29737.7|29730.1|29710.1|29762.6|29742.6|29722.6|29702.6|0
1600993500000|2020-09-25 00:25:00|29730|29710|29720.1|29700.1|29732.6|29712.6|29712.6|29692.6|0
1600993800000|2020-09-25 00:30:00|29717.6|29697.6|29725.1|29705.1|29725.1|29705.1|29702.6|29682.6|0
1600994100000|2020-09-25 00:35:00|29725|29705|29767.6|29747.6|29767.6|29747.6|29720.1|29700.1|0
1600994400000|2020-09-25 00:40:00|29770|29750|29757.6|29737.6|29770.1|29750.1|29757.6|29737.6|0
1600994700000|2020-09-25 00:45:00|29757.7|29737.7|29750.2|29730.2|29762.6|29742.6|29740|29720|0
1600995000000|2020-09-25 00:50:00|29752.6|29732.6|29787.6|29767.6|29787.6|29767.6|29747.6|29727.6|0
1600995300000|2020-09-25 00:55:00|29787.7|29767.7|29777.6|29757.6|29805.1|29785.1|29775.1|29755.1|0
1600995600000|2020-09-25 01:00:00|29777.4|29757.4|29857.6|29837.6|29882.6|29862.6|29772.6|29752.6|0
1600995900000|2020-09-25 01:05:00|29860.1|29840.1|29782.6|29762.6|29865.1|29845.1|29782.6|29762.6|0
1600996200000|2020-09-25 01:10:00|29780.1|29760.1|29792.7|29772.7|29815|29795|29777.6|29757.6|0
1600996500000|2020-09-25 01:15:00|29792.6|29772.6|29852.6|29832.6|29857.6|29837.6|29792.6|29772.6|0
1600996800000|2020-09-25 01:20:00|29847.6|29827.6|29825.1|29805.1|29877.6|29857.6|29817.6|29797.6|0
1600997100000|2020-09-25 01:25:00|29825.2|29805.2|29817.6|29797.6|29847.6|29827.6|29812.6|29792.6|0
1600997400000|2020-09-25 01:30:00|29817.5|29797.5|29757.6|29737.6|29820.1|29800.1|29755.1|29735.1|0
1600997700000|2020-09-25 01:35:00|29760.1|29740.1|29777.6|29757.6|29782.6|29762.6|29755|29735|0
1600998000000|2020-09-25 01:40:00|29777.5|29757.5|29765.1|29745.1|29797.6|29777.6|29760.1|29740.1|0
1600998300000|2020-09-25 01:45:00|29767.6|29747.6|29742.6|29722.6|29790|29770|29737.6|29717.6|0
1600998600000|2020-09-25 01:50:00|29740.1|29720.1|29780.1|29760.1|29780.1|29760.1|29737.6|29717.6|0
1600998900000|2020-09-25 01:55:00|29780.2|29760.2|29767.7|29747.7|29797.7|29777.7|29765.1|29745.1|0
1600999200000|2020-09-25 02:00:00|29767.9|29747.9|29762.6|29742.6|29780.1|29760.1|29762.6|29742.6|0
1600999500000|2020-09-25 02:05:00|29765.1|29745.1|29797.6|29777.6|29810.1|29790.1|29762.6|29742.6|0
1600999800000|2020-09-25 02:10:00|29797.7|29777.7|29797.5|29777.5|29812.6|29792.6|29792.5|29772.5|0
1601000100000|2020-09-25 02:15:00|29795.1|29775.1|29817.6|29797.6|29822.6|29802.6|29792.6|29772.6|0
1601000400000|2020-09-25 02:20:00|29817.5|29797.5|29812.6|29792.6|29830.1|29810.1|29812.6|29792.6|0
1601000700000|2020-09-25 02:25:00|29817.5|29797.5|29817.6|29797.6|29820.1|29800.1|29812.6|29792.6|0
1601001000000|2020-09-25 02:30:00|29815.2|29795.2|29812.6|29792.6|29817.6|29797.6|29792.6|29772.6|0
1601001300000|2020-09-25 02:35:00|29810.1|29790.1|29792.6|29772.6|29812.6|29792.6|29782.5|29762.5|0
1601001600000|2020-09-25 02:40:00|29795.1|29775.1|29797.7|29777.7|29810.1|29790.1|29792.6|29772.6|0
1601001900000|2020-09-25 02:45:00|29800.1|29780.1|29842.6|29822.6|29842.6|29822.6|29800.1|29780.1|0
1601002200000|2020-09-25 02:50:00|29847.6|29827.6|29822.6|29802.6|29855.1|29835.1|29822.6|29802.6|0
1601002500000|2020-09-25 02:55:00|29822.5|29802.5|29822.6|29802.6|29832.6|29812.6|29807.6|29787.6|0
1601002800000|2020-09-25 03:00:00|29822.7|29802.7|29810.1|29790.1|29827.6|29807.6|29807.6|29787.6|0
1601003100000|2020-09-25 03:05:00|29807.6|29787.6|29840.1|29820.1|29840.1|29820.1|29807.6|29787.6|0
1601003400000|2020-09-25 03:10:00|29842.6|29822.6|29835.1|29815.1|29847.6|29827.6|29827.6|29807.6|0
1601003700000|2020-09-25 03:15:00|29837.6|29817.6|29872.6|29852.6|29882.4|29862.4|29837.6|29817.6|0
1601004000000|2020-09-25 03:20:00|29870.2|29850.2|29867.6|29847.6|29875.1|29855.1|29852.6|29832.6|0
1601004300000|2020-09-25 03:25:00|29867.5|29847.5|29847.6|29827.6|29867.6|29847.6|29832.6|29812.6|0
1601004600000|2020-09-25 03:30:00|29847.7|29827.7|29847.6|29827.6|29855|29835|29842.6|29822.6|0
1601004900000|2020-09-25 03:35:00|29842.6|29822.6|29832.6|29812.6|29842.6|29822.6|29827.6|29807.6|0
1601005200000|2020-09-25 03:40:00|29827.6|29807.6|29807.6|29787.6|29830.1|29810.1|29807.6|29787.6|0
1601005500000|2020-09-25 03:45:00|29807.5|29787.5|29802.6|29782.6|29807.7|29787.7|29792.6|29772.6|0
1601005800000|2020-09-25 03:50:00|29802.4|29782.4|29792.6|29772.6|29802.6|29782.6|29790.1|29770.1|0
1601006100000|2020-09-25 03:55:00|29795|29775|29792.6|29772.6|29797.5|29777.5|29777.6|29757.6|0
1601006400000|2020-09-25 04:00:00|29792.5|29772.5|29812.6|29792.6|29812.6|29792.6|29782.6|29762.6|0
1601006700000|2020-09-25 04:05:00|29812.5|29792.5|29812.6|29792.6|29817.6|29797.6|29802.6|29782.6|0
1601007000000|2020-09-25 04:10:00|29817.6|29797.6|29802.7|29782.7|29817.6|29797.6|29800.1|29780.1|0
1601007300000|2020-09-25 04:15:00|29802.6|29782.6|29802.6|29782.6|29815.1|29795.1|29792.6|29772.6|0
1601007600000|2020-09-25 04:20:00|29802.7|29782.7|29812.6|29792.6|29815.1|29795.1|29802.6|29782.6|0
1601007900000|2020-09-25 04:25:00|29815.1|29795.1|29812.6|29792.6|29817.6|29797.6|29812.5|29792.5|0
1601008200000|2020-09-25 04:30:00|29810.1|29790.1|29822.6|29802.6|29822.7|29802.7|29807.6|29787.6|0
1601008500000|2020-09-25 04:35:00|29822.5|29802.5|29802.6|29782.6|29822.6|29802.6|29802.6|29782.6|0
1601008800000|2020-09-25 04:40:00|29802.7|29782.7|29817.6|29797.6|29822.6|29802.6|29802.6|29782.6|0
1601009100000|2020-09-25 04:45:00|29815.1|29795.1|29817.6|29797.6|29827.6|29807.6|29812.6|29792.6|0
1601009400000|2020-09-25 04:50:00|29820.1|29800.1|29835.1|29815.1|29837.6|29817.6|29817.6|29797.6|0
1601009700000|2020-09-25 04:55:00|29832.6|29812.6|29837.6|29817.6|29837.6|29817.6|29832.6|29812.6|0
1601010000000|2020-09-25 05:00:00|29837.5|29817.5|29840.1|29820.1|29860.1|29840.1|29835.2|29815.2|0
1601010300000|2020-09-25 05:05:00|29840|29820|29820.1|29800.1|29845|29825|29820|29800|0
1601010600000|2020-09-25 05:10:00|29820.2|29800.2|29822.6|29802.6|29832.6|29812.6|29817.6|29797.6|0
1601010900000|2020-09-25 05:15:00|29822.7|29802.7|29817.6|29797.6|29830.2|29810.2|29815|29795|0
1601011200000|2020-09-25 05:20:00|29817.5|29797.5|29825.2|29805.2|29827.6|29807.6|29812.6|29792.6|0
1601011500000|2020-09-25 05:25:00|29827.6|29807.6|29807.6|29787.6|29835.1|29815.1|29807.5|29787.5|0
1601011800000|2020-09-25 05:30:00|29805|29785|29792.6|29772.6|29825.1|29805.1|29785.1|29765.1|0
1601012100000|2020-09-25 05:35:00|29790|29770|29817.6|29797.6|29837.6|29817.6|29787.6|29767.6|0
1601012400000|2020-09-25 05:40:00|29817.5|29797.5|29817.6|29797.6|29837.6|29817.6|29810.1|29790.1|0
1601012700000|2020-09-25 05:45:00|29815.1|29795.1|29782.7|29762.7|29817.6|29797.6|29772.6|29752.6|0
1601013000000|2020-09-25 05:50:00|29782.8|29762.8|29782.6|29762.6|29805.1|29785.1|29772.6|29752.6|0
1601013300000|2020-09-25 05:55:00|29777.6|29757.6|29762.6|29742.6|29787.6|29767.6|29752.6|29732.6|0
1601013600000|2020-09-25 06:00:00|29765.2|29745.2|29740|29720|29777.6|29757.6|29740|29720|0
1601013900000|2020-09-25 06:05:00|29737.6|29717.6|29772.6|29752.6|29777.5|29757.5|29737.6|29717.6|0
1601014200000|2020-09-25 06:10:00|29772.7|29752.7|29747.6|29727.6|29777.6|29757.6|29747.6|29727.6|0
1601014500000|2020-09-25 06:15:00|29747.5|29727.5|29710|29690|29757.6|29737.6|29707.5|29687.5|0
1601014800000|2020-09-25 06:20:00|29710.1|29690.1|29740.1|29720.1|29745|29725|29700|29680|0
1601015100000|2020-09-25 06:25:00|29742.6|29722.6|29767.7|29747.7|29767.7|29747.7|29742.6|29722.6|0
1601015400000|2020-09-25 06:30:00|29770.1|29750.1|29757.6|29737.6|29782.6|29762.6|29757.6|29737.6|0
1601015700000|2020-09-25 06:35:00|29762.6|29742.6|29817.6|29797.6|29817.6|29797.6|29757.6|29737.6|0
1601016000000|2020-09-25 06:40:00|29815|29795|29807.5|29787.5|29827.6|29807.6|29802.6|29782.6|0
1601016300000|2020-09-25 06:45:00|29809.9|29789.9|29847.7|29827.7|29880.2|29860.2|29807.5|29787.5|0
1601016600000|2020-09-25 06:50:00|29847.9|29827.9|29870.2|29850.2|29902.7|29882.7|29847.9|29827.9|0
1601016900000|2020-09-25 06:55:00|29870.3|29850.3|29885.2|29865.2|29902.7|29882.7|29857.7|29837.7|0
1601017200000|2020-09-25 07:00:00|29887.7|29867.7|29877.7|29857.7|29910.2|29890.2|29872.6|29852.6|0
1601017500000|2020-09-25 07:05:00|29877.8|29857.8|29882.7|29862.7|29885.2|29865.2|29842.6|29822.6|0
1601017800000|2020-09-25 07:10:00|29885.2|29865.2|29937.7|29917.7|29957.7|29937.7|29862.6|29842.6|0
1601018100000|2020-09-25 07:15:00|29937.6|29917.6|29922.7|29902.7|29940.2|29920.2|29912.7|29892.7|0
1601018400000|2020-09-25 07:20:00|29920.2|29900.2|29887.6|29867.6|29927.7|29907.7|29867.7|29847.7|0
1601018700000|2020-09-25 07:25:00|29882.7|29862.7|29925.2|29905.2|29927.7|29907.7|29880.3|29860.3|1
1601019000000|2020-09-25 07:30:00|29925.1|29905.1|29884.5|29864.5|29925.1|29905.1|29884.5|29864.5|7
1601019300000|2020-09-25 07:35:00|29882.1|29862.1|29914.7|29894.7|29917.2|29897.2|29879.6|29859.6|0
1601019600000|2020-09-25 07:40:00|29914.6|29894.6|29887.2|29867.2|29922.2|29902.2|29882.2|29862.2|0
1601019900000|2020-09-25 07:45:00|29889.7|29869.7|29867.2|29847.2|29892.2|29872.2|29857.2|29837.2|0
1601020200000|2020-09-25 07:50:00|29867.1|29847.1|29852.2|29832.2|29892.2|29872.2|29847.2|29827.2|0
1601020500000|2020-09-25 07:55:00|29847.2|29827.2|29827.2|29807.2|29862.2|29842.2|29827.2|29807.2|0
1601020800000|2020-09-25 08:00:00|29832.2|29812.2|29842.1|29822.1|29884.7|29864.7|29832.2|29812.2|0
1601021100000|2020-09-25 08:05:00|29839.7|29819.7|29807.2|29787.2|29842.1|29822.1|29797.2|29777.2|0
1601021400000|2020-09-25 08:10:00|29802.2|29782.2|29807.2|29787.2|29807.2|29787.2|29782.2|29762.2|0
1601021700000|2020-09-25 08:15:00|29804.7|29784.7|29829.8|29809.8|29832.2|29812.2|29787.1|29767.1|0
1601022000000|2020-09-25 08:20:00|29829.7|29809.7|29802.1|29782.1|29829.7|29809.7|29802.1|29782.1|0
1601022300000|2020-09-25 08:25:00|29799.6|29779.6|29772.2|29752.2|29799.6|29779.6|29762.2|29742.2|0
1601022600000|2020-09-25 08:30:00|29772.1|29752.1|29787.2|29767.2|29797.2|29777.2|29767.2|29747.2|0
1601022900000|2020-09-25 08:35:00|29787.1|29767.1|29774.8|29754.8|29792.2|29772.2|29769.7|29749.7|0
1601023200000|2020-09-25 08:40:00|29777.2|29757.2|29764.6|29744.6|29792.1|29772.1|29754.6|29734.6|0
1601023500000|2020-09-25 08:45:00|29762.2|29742.2|29772.2|29752.2|29782.2|29762.2|29747.2|29727.2|0
1601023800000|2020-09-25 08:50:00|29772.3|29752.3|29782.2|29762.2|29787.2|29767.2|29767.2|29747.2|0
1601024100000|2020-09-25 08:55:00|29779.7|29759.7|29772.2|29752.2|29782.2|29762.2|29749.7|29729.7|0
1601024400000|2020-09-25 09:00:00|29772.4|29752.4|29769.7|29749.7|29794.8|29774.8|29767.2|29747.2|0
1601024700000|2020-09-25 09:05:00|29767.2|29747.2|29724.8|29704.8|29772.2|29752.2|29722.2|29702.2|0
1601025000000|2020-09-25 09:10:00|29724.9|29704.9|29729.7|29709.7|29744.7|29724.7|29724.7|29704.7|0
1601025300000|2020-09-25 09:15:00|29729.8|29709.8|29747.2|29727.2|29777.2|29757.2|29719.6|29699.6|0
1601025600000|2020-09-25 09:20:00|29747.1|29727.1|29707.2|29687.2|29747.1|29727.1|29704.7|29684.7|0
1601025900000|2020-09-25 09:25:00|29709.7|29689.7|29732.2|29712.2|29737.3|29717.3|29702.2|29682.2|0
1601026200000|2020-09-25 09:30:00|29734.6|29714.6|29712.2|29692.2|29737|29717|29704.7|29684.7|0
1601026500000|2020-09-25 09:35:00|29712.3|29692.3|29682.3|29662.3|29717.2|29697.2|29672.3|29652.3|0
1601026800000|2020-09-25 09:40:00|29684.7|29664.7|29647.1|29627.1|29687.2|29667.2|29639.6|29619.6|0
1601027100000|2020-09-25 09:45:00|29644.7|29624.7|29649.7|29629.7|29657.2|29637.2|29622.2|29602.2|0
1601027400000|2020-09-25 09:50:00|29649.6|29629.6|29637.6|29617.6|29655.1|29635.1|29637.5|29617.5|2
1601027700000|2020-09-25 09:55:00|29635.1|29615.1|29647.5|29627.5|29647.5|29627.5|29627.6|29607.6|11
1601028000000|2020-09-25 10:00:00|29647.4|29627.4|29632.5|29612.5|29647.5|29627.5|29627.5|29607.5|0
1601028300000|2020-09-25 10:05:00|29627.5|29607.5|29622.4|29602.4|29647.4|29627.4|29609.8|29589.8|5
1601028600000|2020-09-25 10:10:00|29622.3|29602.3|29592.4|29572.4|29629.9|29609.9|29592.4|29572.4|0
1601028900000|2020-09-25 10:15:00|29587.4|29567.4|29582.4|29562.4|29605|29585|29574.8|29554.8|0
1601029200000|2020-09-25 10:20:00|29579.9|29559.9|29574.8|29554.8|29587.3|29567.3|29542.4|29522.4|0
1601029500000|2020-09-25 10:25:00|29572.4|29552.4|29572.4|29552.4|29597.4|29577.4|29562.3|29542.3|0
1601029800000|2020-09-25 10:30:00|29572.5|29552.5|29622.4|29602.4|29627.4|29607.4|29572.4|29552.4|0
1601030100000|2020-09-25 10:35:00|29622.3|29602.3|29609.9|29589.9|29622.4|29602.4|29589.9|29569.9|0
1601030400000|2020-09-25 10:40:00|29610|29590|29587.4|29567.4|29612.4|29592.4|29582.3|29562.3|0
1601030700000|2020-09-25 10:45:00|29587.2|29567.2|29587.3|29567.3|29597.2|29577.2|29562.4|29542.4|0
1601031000000|2020-09-25 10:50:00|29589.7|29569.7|29577.4|29557.4|29597.4|29577.4|29572.4|29552.4|0
1601031300000|2020-09-25 10:55:00|29574.8|29554.8|29544.9|29524.9|29584.9|29564.9|29542.4|29522.4|0
1601031600000|2020-09-25 11:00:00|29544.8|29524.8|29527.4|29507.4|29567.4|29547.4|29527.3|29507.3|0
1601031900000|2020-09-25 11:05:00|29527.3|29507.3|29524.9|29504.9|29532.4|29512.4|29502.4|29482.4|0
1601032200000|2020-09-25 11:10:00|29524.8|29504.8|29502.4|29482.4|29527.4|29507.4|29497.4|29477.4|0
1601032500000|2020-09-25 11:15:00|29502.5|29482.5|29494.9|29474.9|29524.9|29504.9|29494.8|29474.8|0
1601032800000|2020-09-25 11:20:00|29497.4|29477.4|29532.4|29512.4|29547.4|29527.4|29490|29470|0
1601033100000|2020-09-25 11:25:00|29534.9|29514.9|29532.3|29512.3|29537.4|29517.4|29522.4|29502.4|3
1601033400000|2020-09-25 11:30:00|29529.9|29509.9|29537.5|29517.5|29542.4|29522.4|29502.5|29482.5|7
1601033700000|2020-09-25 11:35:00|29535|29515|29564.9|29544.9|29567.5|29547.5|29517.5|29497.5|0
1601034000000|2020-09-25 11:40:00|29562.5|29542.5|29582.5|29562.5|29585|29565|29545|29525|0
1601034300000|2020-09-25 11:45:00|29580|29560|29567.6|29547.6|29582.5|29562.5|29567.6|29547.6|0
1601034600000|2020-09-25 11:50:00|29570.1|29550.1|29587.7|29567.7|29602.7|29582.7|29565.1|29545.1|0
1601034900000|2020-09-25 11:55:00|29587.8|29567.8|29582.7|29562.7|29597.7|29577.7|29560.2|29540.2|12
1601035200000|2020-09-25 12:00:00|29582.8|29562.8|29562.7|29542.7|29597.7|29577.7|29557.7|29537.7|0
1601035500000|2020-09-25 12:05:00|29562.9|29542.9|29602.7|29582.7|29605.2|29585.2|29562.7|29542.7|0
1601035800000|2020-09-25 12:10:00|29602.6|29582.6|29572.7|29552.7|29607.7|29587.7|29567.7|29547.7|0
1601036100000|2020-09-25 12:15:00|29577.6|29557.6|29582.7|29562.7|29590.2|29570.2|29562.7|29542.7|0
1601036400000|2020-09-25 12:20:00|29585.1|29565.1|29587.5|29567.5|29612.6|29592.6|29575.1|29555.1|2
1601036700000|2020-09-25 12:25:00|29587.6|29567.6|29587.5|29567.5|29597.5|29577.5|29577.5|29557.5|0
1601037000000|2020-09-25 12:30:00|29585|29565|29557.4|29537.4|29590|29570|29552.5|29532.5|0
1601037300000|2020-09-25 12:35:00|29554.9|29534.9|29547.3|29527.3|29554.9|29534.9|29542.1|29522.1|6
1601037600000|2020-09-25 12:40:00|29552.1|29532.1|29572.1|29552.1|29572.1|29552.1|29537.1|29517.1|0
1601037900000|2020-09-25 12:45:00|29574.5|29554.5|29612.2|29592.2|29614.6|29594.6|29562.1|29542.1|0
1601038200000|2020-09-25 12:50:00|29612.1|29592.1|29607.1|29587.1|29617.1|29597.1|29592.1|29572.1|0
1601038500000|2020-09-25 12:55:00|29607|29587|29622.1|29602.1|29632|29612|29592.1|29572.1|0
1601038800000|2020-09-25 13:00:00|29622.3|29602.3|29612.2|29592.2|29632.1|29612.1|29587.4|29567.4|16
1601039100000|2020-09-25 13:05:00|29607.2|29587.2|29597.3|29577.3|29629.8|29609.8|29582.3|29562.3|0
1601039400000|2020-09-25 13:10:00|29597.1|29577.1|29559.9|29539.9|29597.1|29577.1|29549.8|29529.8|0
1601039700000|2020-09-25 13:15:00|29559.8|29539.8|29532.3|29512.3|29577.3|29557.3|29532.3|29512.3|2
1601040000000|2020-09-25 13:20:00|29537.2|29517.2|29477.3|29457.3|29537.2|29517.2|29452.3|29432.3|0
1601040300000|2020-09-25 13:25:00|29479.8|29459.8|29487.2|29467.2|29507.3|29487.3|29472.3|29452.3|0
1601040600000|2020-09-25 13:30:00|29487.1|29467.1|29512|29492|29514.3|29494.3|29452.1|29432.1|7
1601040900000|2020-09-25 13:35:00|29514.4|29494.4|29564.4|29544.4|29586.8|29566.8|29511.8|29491.8|0
1601041200000|2020-09-25 13:40:00|29566.8|29546.8|29576.9|29556.9|29616.8|29596.8|29566.8|29546.8|8
1601041500000|2020-09-25 13:45:00|29579.3|29559.3|29561.8|29541.8|29581.8|29561.8|29494.3|29474.3|0
1601041800000|2020-09-25 13:50:00|29561.9|29541.9|29567.2|29547.2|29582.3|29562.3|29534.7|29514.7|1
1601042100000|2020-09-25 13:55:00|29564.7|29544.7|29584.7|29564.7|29592.2|29572.2|29524.7|29504.7|0
1601042400000|2020-09-25 14:00:00|29587.1|29567.1|29547.3|29527.3|29592.2|29572.2|29537.3|29517.3|1
1601042700000|2020-09-25 14:05:00|29544.8|29524.8|29512.2|29492.2|29552.2|29532.2|29492.2|29472.2|0
1601043000000|2020-09-25 14:10:00|29512.3|29492.3|29482.2|29462.2|29514.8|29494.8|29457.2|29437.2|0
1601043300000|2020-09-25 14:15:00|29482.1|29462.1|29512.2|29492.2|29512.2|29492.2|29467.3|29447.3|0
1601043600000|2020-09-25 14:20:00|29514.6|29494.6|29549.8|29529.8|29559.7|29539.7|29497.2|29477.2|0
1601043900000|2020-09-25 14:25:00|29552.2|29532.2|29589.6|29569.6|29602.2|29582.2|29547.2|29527.2|0
1601044200000|2020-09-25 14:30:00|29589.7|29569.7|29612|29592|29617.2|29597.2|29577.2|29557.2|0
1601044500000|2020-09-25 14:35:00|29609.6|29589.6|29652.2|29632.2|29652.2|29632.2|29582.2|29562.2|4
1601044800000|2020-09-25 14:40:00|29657.1|29637.1|29722.2|29702.2|29732.2|29712.2|29652.2|29632.2|0
1601045100000|2020-09-25 14:45:00|29722.3|29702.3|29727.2|29707.2|29734.7|29714.7|29694.6|29674.6|0
1601045400000|2020-09-25 14:50:00|29727.3|29707.3|29752.2|29732.2|29767.2|29747.2|29714.5|29694.5|1
1601045700000|2020-09-25 14:55:00|29752.1|29732.1|29727.2|29707.2|29752.1|29732.1|29712.2|29692.2|0
1601046000000|2020-09-25 15:00:00|29729.7|29709.7|29742.2|29722.2|29762.2|29742.2|29719.7|29699.7|0
1601046300000|2020-09-25 15:05:00|29742.3|29722.3|29717.2|29697.2|29772.2|29752.2|29717.2|29697.2|0
1601046600000|2020-09-25 15:10:00|29717.1|29697.1|29702.1|29682.1|29732.1|29712.1|29697.1|29677.1|0
1601046900000|2020-09-25 15:15:00|29702|29682|29744.6|29724.6|29744.6|29724.6|29692.1|29672.1|1
1601047200000|2020-09-25 15:20:00|29747|29727|29777.1|29757.1|29787.1|29767.1|29747|29727|0
1601047500000|2020-09-25 15:25:00|29779.7|29759.7|29762.1|29742.1|29792.1|29772.1|29752.1|29732.1|0
1601047800000|2020-09-25 15:30:00|29759.6|29739.6|29752.1|29732.1|29767|29747|29721.9|29701.9|0
1601048100000|2020-09-25 15:35:00|29752.2|29732.2|29727.2|29707.2|29766.9|29746.9|29724.5|29704.5|0
1601048400000|2020-09-25 15:40:00|29729.6|29709.6|29687.1|29667.1|29747.1|29727.1|29687.1|29667.1|0
1601048700000|2020-09-25 15:45:00|29687.2|29667.2|29644.9|29624.9|29707.1|29687.1|29644.5|29624.5|13
1601049000000|2020-09-25 15:50:00|29645.2|29625.2|29632.3|29612.3|29677.6|29657.6|29629.7|29609.7|8
1601049300000|2020-09-25 15:55:00|29637.3|29617.3|29622.3|29602.3|29642.3|29622.3|29617.3|29597.3|0
1601049600000|2020-09-25 16:00:00|29627.3|29607.3|29632.6|29612.6|29637.5|29617.5|29617.3|29597.3|0
1601049900000|2020-09-25 16:05:00|29632.5|29612.5|29652.6|29632.6|29665.1|29645.1|29627.7|29607.7|11
1601050200000|2020-09-25 16:10:00|29647.6|29627.6|29667.7|29647.7|29672.7|29652.7|29647.6|29627.6|9
1601050500000|2020-09-25 16:15:00|29667.8|29647.8|29627.8|29607.8|29670.1|29650.1|29617.7|29597.7|0
1601050800000|2020-09-25 16:20:00|29632.7|29612.7|29637.9|29617.9|29637.9|29617.9|29622.8|29602.8|3
1601051100000|2020-09-25 16:25:00|29637.8|29617.8|29622.7|29602.7|29638|29618|29617.8|29597.8|0
1601051400000|2020-09-25 16:30:00|29622.8|29602.8|29618|29598|29622.8|29602.8|29607.8|29587.8|17
1601051700000|2020-09-25 16:35:00|29617.9|29597.9|29643.2|29623.2|29648.2|29628.2|29613|29593|16
1601052000000|2020-09-25 16:40:00|29648.2|29628.2|29673|29653|29673|29653|29648.2|29628.2|37
1601052300000|2020-09-25 16:45:00|29678|29658|29697.9|29677.9|29707.9|29687.9|29678|29658|26
1601052600000|2020-09-25 16:50:00|29697.7|29677.7|29722.8|29702.8|29722.8|29702.8|29692.9|29672.9|0
1601052900000|2020-09-25 16:55:00|29717.8|29697.8|29718|29698|29733|29713|29712.8|29692.8|0
1601053200000|2020-09-25 17:00:00|29713.2|29693.2|29717.8|29697.8|29727.9|29707.9|29688.2|29668.2|2
1601053500000|2020-09-25 17:05:00|29717.7|29697.7|29707.8|29687.8|29727.7|29707.7|29707.8|29687.8|0
1601053800000|2020-09-25 17:10:00|29712.8|29692.8|29707.7|29687.7|29712.8|29692.8|29700.3|29680.3|10
1601054100000|2020-09-25 17:15:00|29705.3|29685.3|29685.3|29665.3|29707.7|29687.7|29682.8|29662.8|0
1601054400000|2020-09-25 17:20:00|29685.2|29665.2|29682.8|29662.8|29692.8|29672.8|29677.8|29657.8|0
1601054700000|2020-09-25 17:25:00|29680.3|29660.3|29680.3|29660.3|29687.8|29667.8|29675.4|29655.4|0
1601055000000|2020-09-25 17:30:00|29680.4|29660.4|29687.8|29667.8|29705.4|29685.4|29677.8|29657.8|0
1601055300000|2020-09-25 17:35:00|29687.7|29667.7|29677.8|29657.8|29687.7|29667.7|29677.8|29657.8|0
1601055600000|2020-09-25 17:40:00|29680.3|29660.3|29712.8|29692.8|29712.8|29692.8|29677.8|29657.8|0
1601055900000|2020-09-25 17:45:00|29712.9|29692.9|29710.2|29690.2|29725.2|29705.2|29705.2|29685.2|0
1601056200000|2020-09-25 17:50:00|29710.1|29690.1|29722.8|29702.8|29725.3|29705.3|29707.7|29687.7|0
1601056500000|2020-09-25 17:55:00|29720.3|29700.3|29722.8|29702.8|29727.7|29707.7|29712.8|29692.8|0
1601056800000|2020-09-25 18:00:00|29717.8|29697.8|29767.8|29747.8|29767.8|29747.8|29717.8|29697.8|1
1601057100000|2020-09-25 18:05:00|29765.3|29745.3|29760.3|29740.3|29767.8|29747.8|29757.8|29737.8|0
1601057400000|2020-09-25 18:10:00|29762.8|29742.8|29752.8|29732.8|29762.8|29742.8|29752.8|29732.8|0
1601057700000|2020-09-25 18:15:00|29757.6|29737.6|29787.8|29767.8|29792.8|29772.8|29757.6|29737.6|0
1601058000000|2020-09-25 18:20:00|29787.7|29767.7|29770.2|29750.2|29787.8|29767.8|29767.7|29747.7|0
1601058300000|2020-09-25 18:25:00|29765.3|29745.3|29745.2|29725.2|29767.8|29747.8|29742.8|29722.8|0
1601058600000|2020-09-25 18:30:00|29742.8|29722.8|29737.7|29717.7|29742.8|29722.8|29732.8|29712.8|0
1601058900000|2020-09-25 18:35:00|29735.2|29715.2|29745.1|29725.1|29747.7|29727.7|29735.2|29715.2|10
1601059200000|2020-09-25 18:40:00|29745|29725|29737.6|29717.6|29745|29725|29727.6|29707.6|0
1601059500000|2020-09-25 18:45:00|29737.7|29717.7|29747.6|29727.6|29752.6|29732.6|29735.1|29715.1|0
1601059800000|2020-09-25 18:50:00|29747.7|29727.7|29767.6|29747.6|29767.6|29747.6|29747.6|29727.6|0
1601060100000|2020-09-25 18:55:00|29767.4|29747.4|29770|29750|29777.4|29757.4|29762.6|29742.6|0
1601060400000|2020-09-25 19:00:00|29769.9|29749.9|29792.6|29772.6|29800.2|29780.2|29762.7|29742.7|0
1601060700000|2020-09-25 19:05:00|29787.6|29767.6|29815.1|29795.1|29817.6|29797.6|29782.6|29762.6|0
1601061000000|2020-09-25 19:10:00|29815|29795|29812.6|29792.6|29825.2|29805.2|29800.1|29780.1|0
1601061300000|2020-09-25 19:15:00|29812.5|29792.5|29842.6|29822.6|29847.6|29827.6|29807.6|29787.6|0
1601061600000|2020-09-25 19:20:00|29840.1|29820.1|29835.1|29815.1|29847.6|29827.6|29825|29805|0
1601061900000|2020-09-25 19:25:00|29832.6|29812.6|29837.6|29817.6|29847.6|29827.6|29832.6|29812.6|0
1601062200000|2020-09-25 19:30:00|29840.1|29820.1|29810.1|29790.1|29842.6|29822.6|29797.6|29777.6|0
1601062500000|2020-09-25 19:35:00|29810|29790|29800.1|29780.1|29817.8|29797.8|29797.6|29777.6|0
1601062800000|2020-09-25 19:40:00|29800|29780|29805.2|29785.2|29805.2|29785.2|29790.1|29770.1|0
1601063100000|2020-09-25 19:45:00|29807.6|29787.6|29812.5|29792.5|29812.5|29792.5|29797.6|29777.6|0
1601063400000|2020-09-25 19:50:00|29812.4|29792.4|29807.4|29787.4|29815|29795|29797.5|29777.5|0
1601063700000|2020-09-25 19:55:00|29805|29785|29795.1|29775.1|29807.5|29787.5|29792.5|29772.5|0
1601064000000|2020-09-25 20:00:00|29797.5|29777.5|29797.5|29777.5|29800.1|29780.1|29787.5|29767.5|0
1601064300000|2020-09-25 20:05:00|29800|29780|29787.5|29767.5|29802.5|29782.5|29787.5|29767.5|0
1601064600000|2020-09-25 20:10:00|29785|29765|29785|29765|29787.5|29767.5|29782.5|29762.5|0
1601064900000|2020-09-25 20:15:00|29782.6|29762.6|29782.6|29762.6|29787.5|29767.5|29782.5|29762.5|0
1601065200000|2020-09-25 20:20:00|29780.1|29760.1|29767.7|29747.7|29780.2|29760.2|29767.7|29747.7|0
1601065500000|2020-09-25 20:25:00|29767.8|29747.8|29765.2|29745.2|29770.2|29750.2|29765.2|29745.2|0
1601065800000|2020-09-25 20:30:00|29765.3|29745.3|29777.7|29757.7|29777.7|29757.7|29765.3|29745.3|0
1601066100000|2020-09-25 20:35:00|29777.6|29757.6|29777.7|29757.7|29777.7|29757.7|29777.6|29757.6|0
1601066400000|2020-09-25 20:40:00|29780.2|29760.2|29780.2|29760.2|29780.2|29760.2|29775.2|29755.2|0
1601066700000|2020-09-25 20:45:00|29780.3|29760.3|29765|29745|29787.7|29767.7|29764.9|29744.9|0
1601067000000|2020-09-25 20:50:00|29765.1|29745.1|29775|29755|29775.2|29755.2|29765.1|29745.1|0
1601067300000|2020-09-25 20:55:00|29772.6|29752.6|29772.5|29752.5|29787.8|29767.8|29767.6|29747.6|0
1601244000000|2020-09-27 22:00:00|29817.5|29797.5|29882.5|29862.5|29892.5|29872.5|29812.5|29792.5|0
1601244300000|2020-09-27 22:05:00|29880|29860|29890|29870|29892.5|29872.5|29877.5|29857.5|0
1601244600000|2020-09-27 22:10:00|29887.5|29867.5|29892.5|29872.5|29902.5|29882.5|29875|29855|0
1601244900000|2020-09-27 22:15:00|29895|29875|29887.5|29867.5|29897.5|29877.5|29885|29865|0
1601245200000|2020-09-27 22:20:00|29892.5|29872.5|29900|29880|29905|29885|29892.5|29872.5|0
1601245500000|2020-09-27 22:25:00|29902.5|29882.5|29892.5|29872.5|29907.5|29887.5|29892.5|29872.5|0
1601245800000|2020-09-27 22:30:00|29897.5|29877.5|29887.5|29867.5|29897.5|29877.5|29885|29865|0
1601246100000|2020-09-27 22:35:00|29885|29865|29870|29850|29887.5|29867.5|29867.5|29847.5|0
1601246400000|2020-09-27 22:40:00|29867.5|29847.5|29880|29860|29880|29860|29867.5|29847.5|0
1601246700000|2020-09-27 22:45:00|29882.5|29862.5|29875|29855|29882.5|29862.5|29872.5|29852.5|0
1601247000000|2020-09-27 22:50:00|29872.5|29852.5|29872.5|29852.5|29877.5|29857.5|29872.5|29852.5|0
1601247300000|2020-09-27 22:55:00|29877.5|29857.5|29870|29850|29877.5|29857.5|29862.5|29842.5|0
1601247600000|2020-09-27 23:00:00|29872.5|29852.5|29857.5|29837.5|29885|29865|29857.5|29837.5|60
1601247900000|2020-09-27 23:05:00|29855|29835|29857.5|29837.5|29857.5|29837.5|29855|29835|54
1601248200000|2020-09-27 23:10:00|29860|29840|29857.5|29837.5|29862.5|29842.5|29857.5|29837.5|10
1601248500000|2020-09-27 23:15:00|29860|29840|29862.5|29842.5|29867.5|29847.5|29860|29840|17
1601248800000|2020-09-27 23:20:00|29857.5|29837.5|29847.5|29827.5|29857.5|29837.5|29847.5|29827.5|24
1601249100000|2020-09-27 23:25:00|29850|29830|29857.5|29837.5|29857.5|29837.5|29850|29830|18
1601249400000|2020-09-27 23:30:00|29852.5|29832.5|29855|29835|29855|29835|29842.5|29822.5|46
1601249700000|2020-09-27 23:35:00|29857.5|29837.5|29882.5|29862.5|29882.5|29862.5|29857.5|29837.5|47
1601250000000|2020-09-27 23:40:00|29885|29865|29887.5|29867.5|29890|29870|29882.5|29862.5|46
1601250300000|2020-09-27 23:45:00|29890|29870|29885|29865|29897.5|29877.5|29885|29865|49
1601250600000|2020-09-27 23:50:00|29882.5|29862.5|29872.5|29852.5|29887.5|29867.5|29872.5|29852.5|26
1601250900000|2020-09-27 23:55:00|29875|29855|29845|29825|29875|29855|29845|29825|66
1601251200000|2020-09-28 00:00:00|29842.5|29822.5|29822.5|29802.5|29845|29825|29817.5|29797.5|197
1601251500000|2020-09-28 00:05:00|29825|29805|29802.5|29782.5|29830|29810|29800|29780|115
1601251800000|2020-09-28 00:10:00|29807.5|29787.5|29805|29785|29852.5|29832.5|29782.5|29762.5|173
1601252100000|2020-09-28 00:15:00|29807.5|29787.5|29805|29785|29820|29800|29797.5|29777.5|101
1601252400000|2020-09-28 00:20:00|29802.5|29782.5|29822.5|29802.5|29822.5|29802.5|29800|29780|33
1601252700000|2020-09-28 00:25:00|29827.5|29807.5|29837.5|29817.5|29840|29820|29817.5|29797.5|32
1601253000000|2020-09-28 00:30:00|29835|29815|29817.5|29797.5|29837.5|29817.5|29817.5|29797.5|57
1601253300000|2020-09-28 00:35:00|29815|29795|29815|29795|29820|29800|29807.5|29787.5|40
1601253600000|2020-09-28 00:40:00|29817.5|29797.5|29852.5|29832.5|29852.5|29832.5|29815|29795|99
1601253900000|2020-09-28 00:45:00|29847.5|29827.5|29832.5|29812.5|29855|29835|29832.5|29812.5|83
1601254200000|2020-09-28 00:50:00|29830|29810|29817.5|29797.5|29840|29820|29807.5|29787.5|104
1601254500000|2020-09-28 00:55:00|29815|29795|29737.5|29717.5|29815|29795|29727.5|29707.5|441
1601254800000|2020-09-28 01:00:00|29755|29735|29742.5|29722.5|29805|29785|29662.5|29642.5|888
1601255100000|2020-09-28 01:05:00|29745|29725|29765|29745|29792.5|29772.5|29727.5|29707.5|416
1601255400000|2020-09-28 01:10:00|29767.5|29747.5|29775|29755|29805|29785|29767.5|29747.5|265
1601255700000|2020-09-28 01:15:00|29777.5|29757.5|29787.5|29767.5|29802.5|29782.5|29777.5|29757.5|169
1601256000000|2020-09-28 01:20:00|29782.5|29762.5|29792.5|29772.5|29817.5|29797.5|29782.5|29762.5|134
1601256300000|2020-09-28 01:25:00|29790|29770|29822.5|29802.5|29825|29805|29772.5|29752.5|184
1601256600000|2020-09-28 01:30:00|29825|29805|29787.5|29767.5|29832.5|29812.5|29785.1|29765.1|136
1601256900000|2020-09-28 01:35:00|29782.5|29762.5|29777.6|29757.6|29802.5|29782.5|29777.6|29757.6|135
1601257200000|2020-09-28 01:40:00|29782.6|29762.6|29797.6|29777.6|29807.6|29787.6|29782.6|29762.6|90
1601257500000|2020-09-28 01:45:00|29800|29780|29797.6|29777.6|29807.6|29787.6|29782.6|29762.6|118
1601257800000|2020-09-28 01:50:00|29800.1|29780.1|29832.6|29812.6|29850.1|29830.1|29800.1|29780.1|228
1601258100000|2020-09-28 01:55:00|29835.1|29815.1|29817.6|29797.6|29835.1|29815.1|29812.6|29792.6|127
1601258400000|2020-09-28 02:00:00|29815.1|29795.1|29810.1|29790.1|29825.1|29805.1|29795.1|29775.1|154
1601258700000|2020-09-28 02:05:00|29812.6|29792.6|29825.1|29805.1|29835.1|29815.1|29812.6|29792.6|116
1601259000000|2020-09-28 02:10:00|29827.6|29807.6|29827.6|29807.6|29850|29830|29822.6|29802.6|142
1601259300000|2020-09-28 02:15:00|29832.6|29812.6|29812.6|29792.6|29835.1|29815.1|29812.6|29792.6|66
1601259600000|2020-09-28 02:20:00|29812.5|29792.5|29815.1|29795.1|29817.6|29797.6|29807.6|29787.6|26
1601259900000|2020-09-28 02:25:00|29812.6|29792.6|29805.1|29785.1|29812.6|29792.6|29797.6|29777.6|108
1601260200000|2020-09-28 02:30:00|29807.6|29787.6|29817.6|29797.6|29837.6|29817.6|29802.6|29782.6|155
1601260500000|2020-09-28 02:35:00|29812.6|29792.6|29822.6|29802.6|29832.6|29812.6|29797.6|29777.6|140
1601260800000|2020-09-28 02:40:00|29820.1|29800.1|29822.6|29802.6|29832.6|29812.6|29805.1|29785.1|117
1601261100000|2020-09-28 02:45:00|29817.6|29797.6|29837.6|29817.6|29837.6|29817.6|29817.6|29797.6|116
1601261400000|2020-09-28 02:50:00|29835.1|29815.1|29835.1|29815.1|29835.1|29815.1|29807.6|29787.6|103
1601261700000|2020-09-28 02:55:00|29832.6|29812.6|29830.1|29810.1|29852.6|29832.6|29830.1|29810.1|92
1601262000000|2020-09-28 03:00:00|29827.6|29807.6|29835.1|29815.1|29837.6|29817.6|29812.6|29792.6|85
1601262300000|2020-09-28 03:05:00|29832.6|29812.6|29840.1|29820.1|29842.6|29822.6|29820.1|29800.1|99
1601262600000|2020-09-28 03:10:00|29842.6|29822.6|29870.1|29850.1|29877.6|29857.6|29837.6|29817.6|159
1601262900000|2020-09-28 03:15:00|29872.6|29852.6|29857.6|29837.6|29877.6|29857.6|29852.6|29832.6|123
1601263200000|2020-09-28 03:20:00|29855.1|29835.1|29847.6|29827.6|29855.1|29835.1|29842.6|29822.6|85
1601263500000|2020-09-28 03:25:00|29845.1|29825.1|29842.6|29822.6|29850.1|29830.1|29832.6|29812.6|99
1601263800000|2020-09-28 03:30:00|29837.6|29817.6|29852.6|29832.6|29852.6|29832.6|29835.1|29815.1|66
1601264100000|2020-09-28 03:35:00|29855.1|29835.1|29857.6|29837.6|29862.6|29842.6|29852.6|29832.6|44
1601264400000|2020-09-28 03:40:00|29860.1|29840.1|29867.6|29847.6|29870.1|29850.1|29860.1|29840.1|23
1601264700000|2020-09-28 03:45:00|29870.1|29850.1|29867.6|29847.6|29875.1|29855.1|29867.6|29847.6|59
1601265000000|2020-09-28 03:50:00|29862.6|29842.6|29865.1|29845.1|29872.6|29852.6|29862.6|29842.6|21
1601265300000|2020-09-28 03:55:00|29862.6|29842.6|29862.6|29842.6|29867.6|29847.6|29862.6|29842.6|15
1601265600000|2020-09-28 04:00:00|29860.1|29840.1|29857.6|29837.6|29862.6|29842.6|29852.6|29832.6|30
1601265900000|2020-09-28 04:05:00|29852.6|29832.6|29855.1|29835.1|29860.1|29840.1|29852.6|29832.6|19
1601266200000|2020-09-28 04:10:00|29857.6|29837.6|29857.6|29837.6|29857.6|29837.6|29852.6|29832.6|19
1601266500000|2020-09-28 04:15:00|29860.1|29840.1|29862.6|29842.6|29862.6|29842.6|29857.6|29837.6|14
1601266800000|2020-09-28 04:20:00|29867.6|29847.6|29882.6|29862.6|29892.6|29872.6|29867.6|29847.6|94
1601267100000|2020-09-28 04:25:00|29880.1|29860.1|29872.6|29852.6|29882.6|29862.6|29872.6|29852.6|54
1601267400000|2020-09-28 04:30:00|29870.1|29850.1|29867.6|29847.6|29872.6|29852.6|29862.6|29842.6|52
1601267700000|2020-09-28 04:35:00|29870.1|29850.1|29857.6|29837.6|29870.1|29850.1|29852.6|29832.6|29
1601268000000|2020-09-28 04:40:00|29860.1|29840.1|29872.6|29852.6|29872.6|29852.6|29860.1|29840.1|12
1601268300000|2020-09-28 04:45:00|29875.1|29855.1|29877.6|29857.6|29880.1|29860.1|29872.6|29852.6|25
1601268600000|2020-09-28 04:50:00|29875.1|29855.1|29877.6|29857.6|29877.6|29857.6|29872.6|29852.6|30
1601268900000|2020-09-28 04:55:00|29880.1|29860.1|29872.6|29852.6|29882.6|29862.6|29872.6|29852.6|33
1601269200000|2020-09-28 05:00:00|29877.6|29857.6|29872.6|29852.6|29887.6|29867.6|29870.1|29850.1|79
1601269500000|2020-09-28 05:05:00|29875.1|29855.1|29887.6|29867.6|29887.6|29867.6|29872.6|29852.6|65
1601269800000|2020-09-28 05:10:00|29882.6|29862.6|29875.1|29855.1|29897.6|29877.6|29872.6|29852.6|91
1601270100000|2020-09-28 05:15:00|29877.6|29857.6|29882.6|29862.6|29892.6|29872.6|29872.6|29852.6|63
1601270400000|2020-09-28 05:20:00|29887.6|29867.6|29892.6|29872.6|29892.6|29872.6|29877.6|29857.6|72
1601270700000|2020-09-28 05:25:00|29895.1|29875.1|29897.6|29877.6|29902.6|29882.6|29880.1|29860.1|129
1601271000000|2020-09-28 05:30:00|29900.1|29880.1|29842.6|29822.6|29902.6|29882.6|29835.1|29815.1|407
1601271300000|2020-09-28 05:35:00|29837.6|29817.6|29822.6|29802.6|29847.6|29827.6|29815.1|29795.1|200
1601271600000|2020-09-28 05:40:00|29820.1|29800.1|29822.6|29802.6|29825.1|29805.1|29802.6|29782.6|140
1601271900000|2020-09-28 05:45:00|29820.1|29800.1|29812.6|29792.6|29832.6|29812.6|29810.1|29790.1|118
1601272200000|2020-09-28 05:50:00|29815.1|29795.1|29795.1|29775.1|29815.1|29795.1|29792.6|29772.6|135
1601272500000|2020-09-28 05:55:00|29792.6|29772.6|29780.1|29760.1|29812.6|29792.6|29775.1|29755.1|203
1601272800000|2020-09-28 06:00:00|29777.6|29757.6|29777.6|29757.6|29787.6|29767.6|29765.1|29745.1|237
1601273100000|2020-09-28 06:05:00|29775.1|29755.1|29802.6|29782.6|29807.6|29787.6|29757.6|29737.6|208
1601273400000|2020-09-28 06:10:00|29797.6|29777.6|29880.1|29860.1|29882.6|29862.6|29797.6|29777.6|397
1601273700000|2020-09-28 06:15:00|29882.6|29862.6|29952.6|29932.6|29992.6|29972.6|29882.6|29862.6|691
1601274000000|2020-09-28 06:20:00|29947.6|29927.6|30007.6|29987.6|30035.1|30015.1|29942.6|29922.6|633
1601274300000|2020-09-28 06:25:00|30005.1|29985.1|30007.6|29987.6|30017.6|29997.6|29972.6|29952.6|285
1601274600000|2020-09-28 06:30:00|30010.1|29990.1|29972.6|29952.6|30020.1|30000.1|29962.6|29942.6|267
1601274900000|2020-09-28 06:35:00|29967.6|29947.6|29982.6|29962.6|29995.1|29975.1|29952.6|29932.6|281
1601275200000|2020-09-28 06:40:00|29985.1|29965.1|29980.1|29960.1|29997.6|29977.6|29972.6|29952.6|193
1601275500000|2020-09-28 06:45:00|29977.6|29957.6|29987.6|29967.6|29995.1|29975.1|29952.6|29932.6|157
1601275800000|2020-09-28 06:50:00|29990.1|29970.1|30007.6|29987.6|30017.6|29997.6|29987.6|29967.6|255
1601276100000|2020-09-28 06:55:00|30005.1|29985.1|29972.6|29952.6|30007.6|29987.6|29967.6|29947.6|378
1601276400000|2020-09-28 07:00:00|29965.1|29945.1|30047.6|30027.6|30055.1|30035.1|29962.6|29942.6|367
1601276700000|2020-09-28 07:05:00|30050.1|30030.1|30002.6|29982.6|30067.6|30047.6|30002.6|29982.6|383
1601277000000|2020-09-28 07:10:00|30000.1|29980.1|29987.6|29967.6|30025.1|30005.1|29987.6|29967.6|221
1601277300000|2020-09-28 07:15:00|29990.1|29970.1|29982.6|29962.6|29997.6|29977.6|29955.2|29935.2|206
1601277600000|2020-09-28 07:20:00|29985.1|29965.1|30007.6|29987.6|30012.6|29992.6|29985.1|29965.1|292
1601277900000|2020-09-28 07:25:00|30002.6|29982.6|30020.1|30000.1|30025.1|30005.1|29992.6|29972.6|377
1601278200000|2020-09-28 07:30:00|30017.6|29997.6|30007.6|29987.6|30052.6|30032.6|30007.6|29987.6|285
1601278500000|2020-09-28 07:35:00|30010.1|29990.1|29997.6|29977.6|30022.6|30002.6|29997.6|29977.6|127
1601278800000|2020-09-28 07:40:00|29992.6|29972.6|29952.6|29932.6|30000.1|29980.1|29947.7|29927.7|183
1601279100000|2020-09-28 07:45:00|29952.7|29932.7|29955.2|29935.2|29987.6|29967.6|29952.7|29932.7|132
1601279400000|2020-09-28 07:50:00|29957.7|29937.7|29962.7|29942.7|29977.7|29957.7|29952.7|29932.7|108
1601279700000|2020-09-28 07:55:00|29960.2|29940.2|29912.7|29892.7|29962.6|29942.6|29902.6|29882.6|233
1601280000000|2020-09-28 08:00:00|29907.7|29887.7|29792.7|29772.7|29907.7|29887.7|29787.7|29767.7|1089
1601280300000|2020-09-28 08:05:00|29797.7|29777.7|29852.7|29832.7|29862.7|29842.7|29797.7|29777.7|414
1601280600000|2020-09-28 08:10:00|29857.7|29837.7|29857.7|29837.7|29872.7|29852.7|29852.7|29832.7|188
1601280900000|2020-09-28 08:15:00|29860.2|29840.2|29872.7|29852.7|29877.7|29857.7|29852.7|29832.7|169
1601281200000|2020-09-28 08:20:00|29875.2|29855.2|29857.7|29837.7|29875.2|29855.2|29847.7|29827.7|85
1601281500000|2020-09-28 08:25:00|29855.2|29835.2|29815.2|29795.2|29857.7|29837.7|29807.7|29787.7|228
1601281800000|2020-09-28 08:30:00|29817.7|29797.7|29832.7|29812.7|29832.7|29812.7|29812.7|29792.7|132
1601282100000|2020-09-28 08:35:00|29827.7|29807.7|29827.7|29807.7|29832.7|29812.7|29812.7|29792.7|103
1601282400000|2020-09-28 08:40:00|29830.2|29810.2|29832.7|29812.7|29837.7|29817.7|29822.7|29802.7|118
1601282700000|2020-09-28 08:45:00|29835.2|29815.2|29827.7|29807.7|29837.7|29817.7|29812.7|29792.7|117
1601283000000|2020-09-28 08:50:00|29832.7|29812.7|29827.7|29807.7|29832.7|29812.7|29822.7|29802.7|154
1601283300000|2020-09-28 08:55:00|29825.2|29805.2|29817.7|29797.7|29827.7|29807.7|29815.2|29795.2|68
1601283600000|2020-09-28 09:00:00|29820.2|29800.2|29827.7|29807.7|29835.2|29815.2|29817.7|29797.7|88
1601283900000|2020-09-28 09:05:00|29825.2|29805.2|29837.7|29817.7|29837.7|29817.7|29822.7|29802.7|52
1601284200000|2020-09-28 09:10:00|29832.7|29812.7|29827.7|29807.7|29837.7|29817.7|29827.7|29807.7|34
1601284500000|2020-09-28 09:15:00|29825.2|29805.2|29832.7|29812.7|29832.7|29812.7|29822.7|29802.7|42
1601284800000|2020-09-28 09:20:00|29835.2|29815.2|29842.7|29822.7|29842.7|29822.7|29832.7|29812.7|64
1601285100000|2020-09-28 09:25:00|29847.7|29827.7|29857.7|29837.7|29862.7|29842.7|29847.7|29827.7|137
1601285400000|2020-09-28 09:30:00|29852.7|29832.7|29832.7|29812.7|29860.2|29840.2|29827.7|29807.7|80
1601285700000|2020-09-28 09:35:00|29830.2|29810.2|29812.8|29792.8|29832.7|29812.7|29812.8|29792.8|41
1601286000000|2020-09-28 09:40:00|29815.3|29795.3|29762.8|29742.8|29817.8|29797.8|29752.8|29732.8|225
1601286300000|2020-09-28 09:45:00|29760.3|29740.3|29777.8|29757.8|29777.8|29757.8|29732.8|29712.8|175
1601286600000|2020-09-28 09:50:00|29780.3|29760.3|29782.8|29762.8|29785.3|29765.3|29777.8|29757.8|95
1601286900000|2020-09-28 09:55:00|29787.8|29767.8|29777.8|29757.8|29787.8|29767.8|29752.8|29732.8|126
1601287200000|2020-09-28 10:00:00|29772.8|29752.8|29780.3|29760.3|29785.3|29765.3|29752.8|29732.8|157
1601287500000|2020-09-28 10:05:00|29782.8|29762.8|29812.8|29792.8|29817.8|29797.8|29775.3|29755.3|138
1601287800000|2020-09-28 10:10:00|29817.8|29797.8|29862.8|29842.8|29862.8|29842.8|29810.3|29790.3|193
1601288100000|2020-09-28 10:15:00|29857.8|29837.8|29867.8|29847.8|29870.3|29850.3|29857.8|29837.8|203
1601288400000|2020-09-28 10:20:00|29870.3|29850.3|29862.8|29842.8|29872.8|29852.8|29855.3|29835.3|114
1601288700000|2020-09-28 10:25:00|29867.8|29847.8|29867.8|29847.8|29877.8|29857.8|29862.8|29842.8|100
1601289000000|2020-09-28 10:30:00|29872.8|29852.8|29887.8|29867.8|29890.3|29870.3|29872.8|29852.8|137
1601289300000|2020-09-28 10:35:00|29882.8|29862.8|29885.3|29865.3|29887.8|29867.8|29867.8|29847.8|99
1601289600000|2020-09-28 10:40:00|29882.8|29862.8|29887.8|29867.8|29892.8|29872.8|29877.8|29857.8|147
1601289900000|2020-09-28 10:45:00|29892.8|29872.8|29887.8|29867.8|29895.3|29875.3|29872.8|29852.8|125
1601290200000|2020-09-28 10:50:00|29890.3|29870.3|29872.8|29852.8|29900.3|29880.3|29872.8|29852.8|99
1601290500000|2020-09-28 10:55:00|29870.3|29850.3|29832.8|29812.8|29872.8|29852.8|29830.4|29810.4|118
1601290800000|2020-09-28 11:00:00|29835.3|29815.3|29827.8|29807.8|29840.3|29820.3|29815.3|29795.3|121
1601291100000|2020-09-28 11:05:00|29832.8|29812.8|29837.8|29817.8|29847.8|29827.8|29827.8|29807.8|115
1601291400000|2020-09-28 11:10:00|29842.8|29822.8|29847.8|29827.8|29850.3|29830.3|29832.8|29812.8|123
1601291700000|2020-09-28 11:15:00|29845.3|29825.3|29837.8|29817.8|29862.8|29842.8|29837.8|29817.8|89
1601292000000|2020-09-28 11:20:00|29842.8|29822.8|29832.8|29812.8|29850.3|29830.3|29832.8|29812.8|144
1601292300000|2020-09-28 11:25:00|29837.8|29817.8|29847.9|29827.9|29850.3|29830.3|29837.8|29817.8|64
1601292600000|2020-09-28 11:30:00|29847.8|29827.8|29882.8|29862.8|29882.8|29862.8|29847.8|29827.8|196
1601292900000|2020-09-28 11:35:00|29885.3|29865.3|29927.8|29907.8|29927.8|29907.8|29882.8|29862.8|366
1601293200000|2020-09-28 11:40:00|29925.4|29905.4|29952.8|29932.8|29957.8|29937.8|29922.8|29902.8|325
1601293500000|2020-09-28 11:45:00|29955.3|29935.3|29937.8|29917.8|29957.8|29937.8|29937.8|29917.8|193
1601293800000|2020-09-28 11:50:00|29942.8|29922.8|29922.9|29902.9|29942.9|29922.9|29900.3|29880.3|231
1601294100000|2020-09-28 11:55:00|29927.9|29907.9|29992.8|29972.8|29995.3|29975.3|29917.9|29897.9|340
1601294400000|2020-09-28 12:00:00|29990.4|29970.4|29962.9|29942.9|29992.8|29972.8|29957.9|29937.9|361
1601294700000|2020-09-28 12:05:00|29967.9|29947.9|30002.9|29982.9|30012.9|29992.9|29967.9|29947.9|358
1601295000000|2020-09-28 12:10:00|29992.9|29972.9|29917.9|29897.9|29992.9|29972.9|29907.9|29887.9|536
1601295300000|2020-09-28 12:15:00|29915.4|29895.4|29922.9|29902.9|29942.9|29922.9|29915.4|29895.4|178
1601295600000|2020-09-28 12:20:00|29912.9|29892.9|29882.9|29862.9|29912.9|29892.9|29877.9|29857.9|222
1601295900000|2020-09-28 12:25:00|29880.4|29860.4|29917.9|29897.9|29930.4|29910.4|29877.9|29857.9|261
1601296200000|2020-09-28 12:30:00|29915.4|29895.4|29940.4|29920.4|29942.9|29922.9|29905.4|29885.4|173
1601296500000|2020-09-28 12:35:00|29942.8|29922.8|29937.9|29917.9|29962.9|29942.9|29937.9|29917.9|214
1601296800000|2020-09-28 12:40:00|29935.4|29915.4|29947.9|29927.9|29950.4|29930.4|29923|29903|192
1601297100000|2020-09-28 12:45:00|29942.9|29922.9|29967.9|29947.9|29967.9|29947.9|29923|29903|250
1601297400000|2020-09-28 12:50:00|29970.4|29950.4|29962.9|29942.9|29982.8|29962.8|29962.9|29942.9|212
1601297700000|2020-09-28 12:55:00|29965.4|29945.4|29962.9|29942.9|29967.9|29947.9|29947.9|29927.9|215
1601298000000|2020-09-28 13:00:00|29967.9|29947.9|30022.9|30002.9|30027.9|30007.9|29967.9|29947.9|1143
1601298300000|2020-09-28 13:05:00|30027.9|30007.9|30095.4|30075.4|30107.9|30087.9|30027.9|30007.9|1094
1601298600000|2020-09-28 13:10:00|30092.9|30072.9|30072.9|30052.9|30127.9|30107.9|30072.9|30052.9|609
1601298900000|2020-09-28 13:15:00|30077.9|30057.9|29997.9|29977.9|30087.9|30067.9|29982.9|29962.9|729
1601299200000|2020-09-28 13:20:00|30000.4|29980.4|29977.9|29957.9|30035.4|30015.4|29977.9|29957.9|532
1601299500000|2020-09-28 13:25:00|29972.9|29952.9|29967.9|29947.9|29977.9|29957.9|29913|29893|619
1601299800000|2020-09-28 13:30:00|29970.4|29950.4|29977.9|29957.9|30017.9|29997.9|29950.5|29930.5|793
1601300100000|2020-09-28 13:35:00|29980.4|29960.4|29962.9|29942.9|30012.9|29992.9|29952.9|29932.9|451
1601300400000|2020-09-28 13:40:00|29965.4|29945.4|29912.9|29892.9|29992.9|29972.9|29898|29878|687
1601300700000|2020-09-28 13:45:00|29915.4|29895.4|29927.9|29907.9|29952.9|29932.9|29913|29893|620
1601301000000|2020-09-28 13:50:00|29923|29903|29892.9|29872.9|29927.9|29907.9|29875.5|29855.5|582
1601301300000|2020-09-28 13:55:00|29890.4|29870.4|29883|29863|29898|29878|29858|29838|460
1601301600000|2020-09-28 14:00:00|29878|29858|29823|29803|29878|29858|29808|29788|784
1601301900000|2020-09-28 14:05:00|29825.5|29805.5|29828|29808|29845.5|29825.5|29788.1|29768.1|539
1601302200000|2020-09-28 14:10:00|29830.5|29810.5|29873|29853|29878|29858|29795.5|29775.5|415
1601302500000|2020-09-28 14:15:00|29870.5|29850.5|29923|29903|29923|29903|29863|29843|469
1601302800000|2020-09-28 14:20:00|29928|29908|29923|29903|29978|29958|29917.9|29897.9|608
1601303100000|2020-09-28 14:25:00|29928|29908|29942.9|29922.9|29955.4|29935.4|29923|29903|369
1601303400000|2020-09-28 14:30:00|29947.9|29927.9|29927.9|29907.9|29977.9|29957.9|29915.5|29895.5|691
1601303700000|2020-09-28 14:35:00|29925.4|29905.4|29892.9|29872.9|29927.9|29907.9|29867.9|29847.9|399
1601304000000|2020-09-28 14:40:00|29890.4|29870.4|29887.9|29867.9|29925.4|29905.4|29872.9|29852.9|493
1601304300000|2020-09-28 14:45:00|29890.4|29870.4|29863|29843|29898|29878|29858|29838|601
1601304600000|2020-09-28 14:50:00|29860.6|29840.6|29868|29848|29878|29858|29838|29818|388
1601304900000|2020-09-28 14:55:00|29865.5|29845.5|29853|29833|29873|29853|29840.5|29820.5|293
1601305200000|2020-09-28 15:00:00|29858|29838|29878|29858|29890.5|29870.5|29848|29828|288
1601305500000|2020-09-28 15:05:00|29880.5|29860.5|29868|29848|29883|29863|29858|29838|279
1601305800000|2020-09-28 15:10:00|29865.6|29845.6|29858|29838|29865.6|29845.6|29843|29823|370
1601306100000|2020-09-28 15:15:00|29860.5|29840.5|29843|29823|29865.5|29845.5|29838|29818|181
1601306400000|2020-09-28 15:20:00|29843.1|29823.1|29878|29858|29880.5|29860.5|29833|29813|223
1601306700000|2020-09-28 15:25:00|29880.6|29860.6|29853.1|29833.1|29888|29868|29853.1|29833.1|178
1601307000000|2020-09-28 15:30:00|29853|29833|29843.1|29823.1|29853.1|29833.1|29833.1|29813.1|217
1601307300000|2020-09-28 15:35:00|29848|29828|29888|29868|29888|29868|29848|29828|306
1601307600000|2020-09-28 15:40:00|29883.1|29863.1|29843.1|29823.1|29885.5|29865.5|29843.1|29823.1|363
1601307900000|2020-09-28 15:45:00|29848.1|29828.1|29813|29793|29848.1|29828.1|29803.1|29783.1|417
1601308200000|2020-09-28 15:50:00|29815.5|29795.5|29813.1|29793.1|29828|29808|29803.1|29783.1|275
1601308500000|2020-09-28 15:55:00|29815.6|29795.6|29853.1|29833.1|29853.1|29833.1|29813.1|29793.1|204
1601308800000|2020-09-28 16:00:00|29848.1|29828.1|29853|29833|29853.1|29833.1|29833.1|29813.1|195
1601309100000|2020-09-28 16:05:00|29848.1|29828.1|29855.7|29835.7|29858.1|29838.1|29838.1|29818.1|167
1601309400000|2020-09-28 16:10:00|29853.2|29833.2|29863.2|29843.2|29863.2|29843.2|29843.1|29823.1|172
1601309700000|2020-09-28 16:15:00|29858.2|29838.2|29858.2|29838.2|29863.2|29843.2|29838.2|29818.2|250
1601310000000|2020-09-28 16:20:00|29860.6|29840.6|29878.1|29858.1|29878.1|29858.1|29858.1|29838.1|143
1601310300000|2020-09-28 16:25:00|29873.2|29853.2|29873.1|29853.1|29878.1|29858.1|29858.1|29838.1|144
1601310600000|2020-09-28 16:30:00|29868.1|29848.1|29868.1|29848.1|29873.1|29853.1|29848.1|29828.1|150
1601310900000|2020-09-28 16:35:00|29865.6|29845.6|29868.1|29848.1|29873.1|29853.1|29858.1|29838.1|159
1601311200000|2020-09-28 16:40:00|29873.1|29853.1|29893.1|29873.1|29898.1|29878.1|29863.2|29843.2|229
1601311500000|2020-09-28 16:45:00|29898.1|29878.1|29888.1|29868.1|29898.1|29878.1|29885.7|29865.7|155
1601311800000|2020-09-28 16:50:00|29888.2|29868.2|29918.1|29898.1|29918.1|29898.1|29888.2|29868.2|313
1601312100000|2020-09-28 16:55:00|29915.6|29895.6|29905.7|29885.7|29928.1|29908.1|29898.1|29878.1|778
1601312400000|2020-09-28 17:00:00|29903.2|29883.2|29913.2|29893.2|29923.1|29903.1|29903.2|29883.2|249
1601312700000|2020-09-28 17:05:00|29915.6|29895.6|29908.2|29888.2|29923.2|29903.2|29908.2|29888.2|77
1601313000000|2020-09-28 17:10:00|29910.7|29890.7|29918.1|29898.1|29918.2|29898.2|29908.2|29888.2|115
1601313300000|2020-09-28 17:15:00|29918.2|29898.2|29903.2|29883.2|29920.7|29900.7|29903.2|29883.2|68
1601313600000|2020-09-28 17:20:00|29905.6|29885.6|29928.2|29908.2|29933.2|29913.2|29905.6|29885.6|135
1601313900000|2020-09-28 17:25:00|29925.7|29905.7|29918.2|29898.2|29928.2|29908.2|29913.2|29893.2|73
1601314200000|2020-09-28 17:30:00|29923.1|29903.1|29933.2|29913.2|29933.2|29913.2|29918.2|29898.2|38
1601314500000|2020-09-28 17:35:00|29928.2|29908.2|29938.2|29918.2|29938.2|29918.2|29923.2|29903.2|74
1601314800000|2020-09-28 17:40:00|29938.1|29918.1|29933.1|29913.1|29938.2|29918.2|29928.1|29908.1|49
1601315100000|2020-09-28 17:45:00|29928.2|29908.2|29930.7|29910.7|29940.6|29920.6|29923.1|29903.1|58
1601315400000|2020-09-28 17:50:00|29933.1|29913.1|29943.1|29923.1|29943.1|29923.1|29925.6|29905.6|68
1601315700000|2020-09-28 17:55:00|29940.6|29920.6|29943.1|29923.1|29943.1|29923.1|29935.6|29915.6|103
1601316000000|2020-09-28 18:00:00|29938.2|29918.2|29943.2|29923.2|29948.1|29928.1|29933.1|29913.1|55
1601316300000|2020-09-28 18:05:00|29943.1|29923.1|29953.1|29933.1|29953.1|29933.1|29943.1|29923.1|71
1601316600000|2020-09-28 18:10:00|29948.1|29928.1|29963.1|29943.1|29970.6|29950.6|29948.1|29928.1|144
1601316900000|2020-09-28 18:15:00|29963.2|29943.2|29963.2|29943.2|29968.2|29948.2|29963.1|29943.1|44
1601317200000|2020-09-28 18:20:00|29960.7|29940.7|29958.2|29938.2|29965.7|29945.7|29953.2|29933.2|36
1601317500000|2020-09-28 18:25:00|29953.2|29933.2|29968.2|29948.2|29968.2|29948.2|29953.2|29933.2|25
1601317800000|2020-09-28 18:30:00|29973.2|29953.2|29978.2|29958.2|29978.2|29958.2|29973.2|29953.2|55
1601318100000|2020-09-28 18:35:00|29983.2|29963.2|29990.7|29970.7|29990.7|29970.7|29978.2|29958.2|70
1601318400000|2020-09-28 18:40:00|29988.2|29968.2|29993.2|29973.2|29998.2|29978.2|29985.6|29965.6|40
1601318700000|2020-09-28 18:45:00|29990.7|29970.7|29988.2|29968.2|29993.2|29973.2|29983.2|29963.2|45
1601319000000|2020-09-28 18:50:00|29990.6|29970.6|29993.2|29973.2|29998.1|29978.1|29988.2|29968.2|54
1601319300000|2020-09-28 18:55:00|29998.1|29978.1|29993.2|29973.2|29998.1|29978.1|29993.2|29973.2|26
1601319600000|2020-09-28 19:00:00|29998.1|29978.1|29983.2|29963.2|29998.1|29978.1|29978.2|29958.2|80
1601319900000|2020-09-28 19:05:00|29978.2|29958.2|29983.2|29963.2|29993.2|29973.2|29978.2|29958.2|47
1601320200000|2020-09-28 19:10:00|29983.3|29963.3|29993.2|29973.2|29993.2|29973.2|29983.2|29963.2|49
1601320500000|2020-09-28 19:15:00|29988.2|29968.2|29993.3|29973.3|29998.2|29978.2|29983.2|29963.2|37
1601320800000|2020-09-28 19:20:00|29995.8|29975.8|29993.3|29973.3|29998.3|29978.3|29993.3|29973.3|49
1601321100000|2020-09-28 19:25:00|29998.3|29978.3|29998.3|29978.3|29998.3|29978.3|29993.3|29973.3|34
1601321400000|2020-09-28 19:30:00|29993.3|29973.3|29978.3|29958.3|29998.3|29978.3|29968.3|29948.3|80
1601321700000|2020-09-28 19:35:00|29980.8|29960.8|29993.2|29973.2|29993.2|29973.2|29978.3|29958.3|58
1601322000000|2020-09-28 19:40:00|29988.2|29968.2|30003.2|29983.2|30003.2|29983.2|29988.2|29968.2|47
1601322300000|2020-09-28 19:45:00|29998.3|29978.3|29990.7|29970.7|29998.3|29978.3|29988.2|29968.2|46
1601322600000|2020-09-28 19:50:00|29988.2|29968.2|29990.7|29970.7|29998.2|29978.2|29985.8|29965.8|46
1601322900000|2020-09-28 19:55:00|29988.2|29968.2|30003.2|29983.2|30003.2|29983.2|29983.2|29963.2|62
1601323200000|2020-09-28 20:00:00|30005.7|29985.7|29998.2|29978.2|30008.2|29988.2|29993.2|29973.2|44
1601323500000|2020-09-28 20:05:00|29995.7|29975.7|29998.3|29978.3|29998.3|29978.3|29993.2|29973.2|37
1601323800000|2020-09-28 20:10:00|29993.3|29973.3|29998.3|29978.3|29998.3|29978.3|29993.3|29973.3|21
1601324100000|2020-09-28 20:15:00|30003.2|29983.2|29998.3|29978.3|30003.2|29983.2|29998.3|29978.3|17
1601324400000|2020-09-28 20:20:00|29998.2|29978.2|29998.2|29978.2|29998.2|29978.2|29998.2|29978.2|6
1601324700000|2020-09-28 20:25:00|29993.2|29973.2|29990.7|29970.7|29995.7|29975.7|29990.7|29970.7|18
1601325000000|2020-09-28 20:30:00|29993.2|29973.2|30008.2|29988.2|30008.2|29988.2|29990.7|29970.7|71
1601325300000|2020-09-28 20:35:00|||||||||30
1601325600000|2020-09-28 20:40:00|30005.8|29985.8|30003.2|29983.2|30008.2|29988.2|30003.2|29983.2|22
1601325900000|2020-09-28 20:45:00|30008.2|29988.2|30003.2|29983.2|30008.2|29988.2|30003.2|29983.2|22
1601326200000|2020-09-28 20:50:00|30005.7|29985.7|30013.2|29993.2|30013.2|29993.2|30003.2|29983.2|64
1601326500000|2020-09-28 20:55:00|30010.7|29990.7|30023.2|30003.2|30023.2|30003.2|30008.3|29988.3|63
1601330400000|2020-09-28 22:00:00|30018.3|29998.3|29998.3|29978.3|30018.3|29998.3|29998.3|29978.3|78
1601330700000|2020-09-28 22:05:00|29998.2|29978.2|29983.3|29963.3|29998.2|29978.2|29983.3|29963.3|22
1601331000000|2020-09-28 22:10:00|29980.8|29960.8|29983.3|29963.3|29985.8|29965.8|29980.8|29960.8|26
1601331300000|2020-09-28 22:15:00|29980.8|29960.8|29990.8|29970.8|29995.8|29975.8|29980.8|29960.8|25
1601331600000|2020-09-28 22:20:00|29993.3|29973.3|29993.3|29973.3|30003.3|29983.3|29988.3|29968.3|13
1601331900000|2020-09-28 22:25:00|29995.8|29975.8|29993.3|29973.3|29995.8|29975.8|29990.8|29970.8|9
1601332200000|2020-09-28 22:30:00|29988.3|29968.3|29990.8|29970.8|29995.8|29975.8|29985.8|29965.8|26
1601332500000|2020-09-28 22:35:00|29988.3|29968.3|29998.3|29978.3|30000.8|29980.8|29983.3|29963.3|12
1601332800000|2020-09-28 22:40:00|29995.8|29975.8|29993.4|29973.4|29998.3|29978.3|29993.3|29973.3|16
1601333100000|2020-09-28 22:45:00|29993.3|29973.3|29993.3|29973.3|29998.3|29978.3|29990.8|29970.8|26
1601333400000|2020-09-28 22:50:00|29998.3|29978.3|30003.3|29983.3|30005.8|29985.8|29998.3|29978.3|13
1601333700000|2020-09-28 22:55:00|30008.3|29988.3|30005.8|29985.8|30008.3|29988.3|30003.3|29983.3|19
1601334000000|2020-09-28 23:00:00|30008.3|29988.3|30013.3|29993.3|30013.3|29993.3|30008.3|29988.3|20
1601334300000|2020-09-28 23:05:00|30018.3|29998.3|30018.4|29998.4|30018.4|29998.4|30015.8|29995.8|21
1601334600000|2020-09-28 23:10:00|30018.3|29998.3|30028.3|30008.3|30028.3|30008.3|30018.3|29998.3|33
1601334900000|2020-09-28 23:15:00|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|14
1601335200000|2020-09-28 23:20:00|30033.3|30013.3|30053.3|30033.3|30053.3|30033.3|30033.3|30013.3|71
1601335500000|2020-09-28 23:25:00|30048.4|30028.4|30060.8|30040.8|30060.8|30040.8|30048.3|30028.3|53
1601335800000|2020-09-28 23:30:00|30063.3|30043.3|30058.3|30038.3|30063.3|30043.3|30058.3|30038.3|13
1601336100000|2020-09-28 23:35:00|30053.3|30033.3|30048.3|30028.3|30053.3|30033.3|30048.3|30028.3|14
1601336400000|2020-09-28 23:40:00|30053.3|30033.3|30053.3|30033.3|30053.3|30033.3|30048.3|30028.3|17
1601336700000|2020-09-28 23:45:00|30048.3|30028.3|30048.3|30028.3|30053.3|30033.3|30038.3|30018.3|63
1601337000000|2020-09-28 23:50:00|30043.3|30023.3|30053.3|30033.3|30053.3|30033.3|30033.3|30013.3|114
1601337300000|2020-09-28 23:55:00|30048.3|30028.3|30038.4|30018.4|30065.9|30045.9|30035.9|30015.9|147
1601337600000|2020-09-29 00:00:00|30033.4|30013.4|30015.9|29995.9|30043.4|30023.4|30008.4|29988.4|181
1601337900000|2020-09-29 00:05:00|30018.4|29998.4|30038.4|30018.4|30043.4|30023.4|30018.4|29998.4|62
1601338200000|2020-09-29 00:10:00|30040.9|30020.9|30058.4|30038.4|30060.9|30040.9|30040.9|30020.9|60
1601338500000|2020-09-29 00:15:00|30063.4|30043.4|30068.4|30048.4|30068.4|30048.4|30058.4|30038.4|76
1601338800000|2020-09-29 00:20:00|30070.9|30050.9|30058.4|30038.4|30073.4|30053.4|30048.4|30028.4|64
1601339100000|2020-09-29 00:25:00|30060.9|30040.9|30048.4|30028.4|30063.4|30043.4|30048.4|30028.4|41
1601339400000|2020-09-29 00:30:00|30050.9|30030.9|30053.4|30033.4|30053.4|30033.4|30043.4|30023.4|70
1601339700000|2020-09-29 00:35:00|30048.5|30028.5|30053.4|30033.4|30053.4|30033.4|30043.4|30023.4|65
1601340000000|2020-09-29 00:40:00|30058.3|30038.3|30053.4|30033.4|30058.4|30038.4|30050.9|30030.9|30
1601340300000|2020-09-29 00:45:00|30055.8|30035.8|30053.4|30033.4|30058.4|30038.4|30050.9|30030.9|19
1601340600000|2020-09-29 00:50:00|30050.9|30030.9|30028.4|30008.4|30050.9|30030.9|30028.4|30008.4|54
1601340900000|2020-09-29 00:55:00|30025.9|30005.9|30018.4|29998.4|30030.9|30010.9|30018.4|29998.4|54
1601341200000|2020-09-29 01:00:00|30020.9|30000.9|29993.4|29973.4|30028.4|30008.4|29983.4|29963.4|580
1601341500000|2020-09-29 01:05:00|29995.9|29975.9|30008.4|29988.4|30033.4|30013.4|29993.3|29973.3|259
1601341800000|2020-09-29 01:10:00|30003.4|29983.4|29978.4|29958.4|30003.4|29983.4|29948.4|29928.4|270
1601342100000|2020-09-29 01:15:00|29975.9|29955.9|29953.4|29933.4|29978.4|29958.4|29938.5|29918.5|279
1601342400000|2020-09-29 01:20:00|29950.9|29930.9|29968.5|29948.5|29988.4|29968.4|29945.9|29925.9|195
1601342700000|2020-09-29 01:25:00|29970.9|29950.9|29966|29946|29995.9|29975.9|29961|29941|215
1601343000000|2020-09-29 01:30:00|29963.5|29943.5|29941|29921|29978.4|29958.4|29933.5|29913.5|168
1601343300000|2020-09-29 01:35:00|29943.5|29923.5|29948.5|29928.5|29951|29931|29928.5|29908.5|182
1601343600000|2020-09-29 01:40:00|29946|29926|29926|29906|29948.5|29928.5|29918.5|29898.5|157
1601343900000|2020-09-29 01:45:00|29923.5|29903.5|29913.5|29893.5|29933.5|29913.5|29908.5|29888.5|218
1601344200000|2020-09-29 01:50:00|29911|29891|29928.5|29908.5|29933.5|29913.5|29911|29891|142
1601344500000|2020-09-29 01:55:00|29926|29906|29913.5|29893.5|29926|29906|29913.5|29893.5|106
1601344800000|2020-09-29 02:00:00|29915.9|29895.9|29878.5|29858.5|29918.5|29898.5|29876|29856|270
1601345100000|2020-09-29 02:05:00|29881.1|29861.1|29903.5|29883.5|29903.5|29883.5|29878.5|29858.5|80
1601345400000|2020-09-29 02:10:00|29898.5|29878.5|29928.5|29908.5|29943.5|29923.5|29893.5|29873.5|308
1601345700000|2020-09-29 02:15:00|29931|29911|29923.5|29903.5|29938.5|29918.5|29918.5|29898.5|61
1601346000000|2020-09-29 02:20:00|29921.1|29901.1|29921|29901|29923.5|29903.5|29918.5|29898.5|21
1601346300000|2020-09-29 02:25:00|29923.5|29903.5|29943.5|29923.5|29943.5|29923.5|29918.5|29898.5|117
1601346600000|2020-09-29 02:30:00|29941|29921|29893.5|29873.5|29943.5|29923.5|29888.5|29868.5|200
1601346900000|2020-09-29 02:35:00|29896|29876|29868.5|29848.5|29903.6|29883.6|29866|29846|212
1601347200000|2020-09-29 02:40:00|29866.1|29846.1|29886|29866|29903.5|29883.5|29861|29841|301
1601347500000|2020-09-29 02:45:00|29888.5|29868.5|29881|29861|29898.5|29878.5|29876.1|29856.1|191
1601347800000|2020-09-29 02:50:00|29883.5|29863.5|29888.5|29868.5|29893.5|29873.5|29878.5|29858.5|81
1601348100000|2020-09-29 02:55:00|29886|29866|29893.5|29873.5|29898.5|29878.5|29878.5|29858.5|42
1601348400000|2020-09-29 03:00:00|29893.6|29873.6|29903.6|29883.6|29906|29886|29883.5|29863.5|169
1601348700000|2020-09-29 03:05:00|29906|29886|29893.6|29873.6|29913.6|29893.6|29891.1|29871.1|85
1601349000000|2020-09-29 03:10:00|29891.1|29871.1|29911.1|29891.1|29918.6|29898.6|29891|29871|109
1601349300000|2020-09-29 03:15:00|29908.6|29888.6|29893.5|29873.5|29918.6|29898.6|29888.6|29868.6|122
1601349600000|2020-09-29 03:20:00|29893.6|29873.6|29901|29881|29901|29881|29883.6|29863.6|125
1601349900000|2020-09-29 03:25:00|29903.5|29883.5|29921.1|29901.1|29928.5|29908.5|29898.6|29878.6|163
1601350200000|2020-09-29 03:30:00|29923.5|29903.5|29901.1|29881.1|29923.5|29903.5|29896|29876|85
1601350500000|2020-09-29 03:35:00|29901|29881|29898.6|29878.6|29906.1|29886.1|29896|29876|17
1601350800000|2020-09-29 03:40:00|29903.5|29883.5|29913.6|29893.6|29913.6|29893.6|29898.6|29878.6|33
1601351100000|2020-09-29 03:45:00|29911.1|29891.1|29913.6|29893.6|29918.6|29898.6|29911.1|29891.1|27
1601351400000|2020-09-29 03:50:00|29911.1|29891.1|29898.6|29878.6|29911.1|29891.1|29893.6|29873.6|35
1601351700000|2020-09-29 03:55:00|29901.1|29881.1|29908.6|29888.6|29908.6|29888.6|29898.6|29878.6|17
1601352000000|2020-09-29 04:00:00|29911.1|29891.1|29911|29891|29913.6|29893.6|29908.6|29888.6|24
1601352300000|2020-09-29 04:05:00|29911.1|29891.1|29908.6|29888.6|29913.6|29893.6|29908.6|29888.6|8
1601352600000|2020-09-29 04:10:00|29906.1|29886.1|29913.6|29893.6|29916.1|29896.1|29906.1|29886.1|16
1601352900000|2020-09-29 04:15:00|29918.6|29898.6|29933.6|29913.6|29933.6|29913.6|29913.6|29893.6|43
1601353200000|2020-09-29 04:20:00|29936.1|29916.1|29928.6|29908.6|29936.1|29916.1|29923.6|29903.6|17
1601353500000|2020-09-29 04:25:00|29926.2|29906.2|29923.6|29903.6|29926.2|29906.2|29923.6|29903.6|20
1601353800000|2020-09-29 04:30:00|29921.1|29901.1|29908.6|29888.6|29921.1|29901.1|29908.6|29888.6|30
1601354100000|2020-09-29 04:35:00|29911.1|29891.1|29908.6|29888.6|29913.6|29893.6|29908.6|29888.6|21
1601354400000|2020-09-29 04:40:00|29911.1|29891.1|29903.6|29883.6|29913.6|29893.6|29903.6|29883.6|33
1601354700000|2020-09-29 04:45:00|29903.7|29883.7|29923.6|29903.6|29923.6|29903.6|29903.6|29883.6|54
1601355000000|2020-09-29 04:50:00|29928.6|29908.6|29923.6|29903.6|29931.1|29911.1|29923.6|29903.6|33
1601355300000|2020-09-29 04:55:00|29928.6|29908.6|29933.6|29913.6|29933.6|29913.6|29923.6|29903.6|21
1601355600000|2020-09-29 05:00:00|29931.1|29911.1|29928.6|29908.6|29933.6|29913.6|29913.6|29893.6|80
1601355900000|2020-09-29 05:05:00|29933.6|29913.6|29913.6|29893.6|29933.6|29913.6|29911.1|29891.1|39
1601356200000|2020-09-29 05:10:00|29911.2|29891.2|29898.6|29878.6|29913.6|29893.6|29896.1|29876.1|36
1601356500000|2020-09-29 05:15:00|29896.1|29876.1|29863.6|29843.6|29896.1|29876.1|29858.6|29838.6|146
1601356800000|2020-09-29 05:20:00|29861.1|29841.1|29838.6|29818.6|29863.6|29843.6|29836.2|29816.2|158
1601357100000|2020-09-29 05:25:00|29841.1|29821.1|29833.6|29813.6|29848.6|29828.6|29828.6|29808.6|156
1601357400000|2020-09-29 05:30:00|29831.1|29811.1|29843.6|29823.6|29848.6|29828.6|29823.6|29803.6|463
1601357700000|2020-09-29 05:35:00|29841.1|29821.1|29838.7|29818.7|29858.6|29838.6|29833.7|29813.7|131
1601358000000|2020-09-29 05:40:00|29836.2|29816.2|29833.7|29813.7|29838.7|29818.7|29823.7|29803.7|204
1601358300000|2020-09-29 05:45:00|29831.2|29811.2|29848.7|29828.7|29853.7|29833.7|29828.7|29808.7|113
1601358600000|2020-09-29 05:50:00|29846.2|29826.2|29853.7|29833.7|29863.7|29843.7|29843.7|29823.7|79
1601358900000|2020-09-29 05:55:00|29856.2|29836.2|29871.1|29851.1|29871.1|29851.1|29848.7|29828.7|112
1601359200000|2020-09-29 06:00:00|29868.7|29848.7|29858.7|29838.7|29888.7|29868.7|29856.2|29836.2|168
1601359500000|2020-09-29 06:05:00|29856.2|29836.2|29903.7|29883.7|29903.7|29883.7|29853.7|29833.7|193
1601359800000|2020-09-29 06:10:00|29906.2|29886.2|29878.7|29858.7|29908.7|29888.7|29873.7|29853.7|203
1601360100000|2020-09-29 06:15:00|29883.7|29863.7|29868.7|29848.7|29883.7|29863.7|29856.2|29836.2|103
1601360400000|2020-09-29 06:20:00|29871.1|29851.1|29868.7|29848.7|29873.7|29853.7|29858.7|29838.7|107
1601360700000|2020-09-29 06:25:00|29871.2|29851.2|29878.7|29858.7|29886.1|29866.1|29868.7|29848.7|94
1601361000000|2020-09-29 06:30:00|29876.2|29856.2|29863.7|29843.7|29883.7|29863.7|29863.7|29843.7|102
1601361300000|2020-09-29 06:35:00|29866.2|29846.2|29878.7|29858.7|29878.7|29858.7|29848.7|29828.7|183
1601361600000|2020-09-29 06:40:00|29873.7|29853.7|29866.1|29846.1|29873.7|29853.7|29843.7|29823.7|133
1601361900000|2020-09-29 06:45:00|29866.2|29846.2|29883.7|29863.7|29893.7|29873.7|29858.7|29838.7|155
1601362200000|2020-09-29 06:50:00|29878.7|29858.7|29883.7|29863.7|29903.6|29883.6|29871.1|29851.1|125
1601362500000|2020-09-29 06:55:00|29886.1|29866.1|29878.7|29858.7|29903.7|29883.7|29873.7|29853.7|191
1601362800000|2020-09-29 07:00:00|29873.8|29853.8|29833.8|29813.8|29918.7|29898.7|29823.8|29803.8|669
1601363100000|2020-09-29 07:05:00|29838.7|29818.7|29733.8|29713.8|29838.7|29818.7|29733.8|29713.8|502
1601363400000|2020-09-29 07:10:00|29738.8|29718.8|29718.8|29698.8|29738.8|29718.8|29713.9|29693.9|381
1601363700000|2020-09-29 07:15:00|29716.2|29696.2|29756.3|29736.3|29768.8|29748.8|29713.8|29693.8|403
1601364000000|2020-09-29 07:20:00|29753.8|29733.8|29783.8|29763.8|29793.8|29773.8|29743.8|29723.8|335
1601364300000|2020-09-29 07:25:00|29778.9|29758.9|29768.8|29748.8|29788.8|29768.8|29763.8|29743.8|147
1601364600000|2020-09-29 07:30:00|29771.2|29751.2|29753.8|29733.8|29776.2|29756.2|29743.8|29723.8|118
1601364900000|2020-09-29 07:35:00|29756.3|29736.3|29748.7|29728.7|29763.8|29743.8|29728.7|29708.7|178
1601365200000|2020-09-29 07:40:00|29746.3|29726.3|29643.8|29623.8|29746.3|29726.3|29643.8|29623.8|370
1601365500000|2020-09-29 07:45:00|29643.9|29623.9|29648.8|29628.8|29683.8|29663.8|29643.8|29623.8|637
1601365800000|2020-09-29 07:50:00|29646.4|29626.4|29643.8|29623.8|29661.3|29641.3|29638.8|29618.8|295
1601366100000|2020-09-29 07:55:00|29646.3|29626.3|29663.8|29643.8|29673.8|29653.8|29636.3|29616.3|210
1601366400000|2020-09-29 08:00:00|29666.3|29646.3|29609|29589|29671.3|29651.3|29574.1|29554.1|942
1601366700000|2020-09-29 08:05:00|29611.4|29591.4|29634|29614|29644|29624|29609|29589|335
1601367000000|2020-09-29 08:10:00|29639|29619|29659|29639|29659|29639|29634|29614|129
1601367300000|2020-09-29 08:15:00|29654.1|29634.1|29709|29689|29714|29694|29654|29634|256
1601367600000|2020-09-29 08:20:00|29714|29694|29714|29694|29726.4|29706.4|29704|29684|198
1601367900000|2020-09-29 08:25:00|29716.4|29696.4|29704|29684|29724|29704|29699.1|29679.1|62
1601368200000|2020-09-29 08:30:00|29703.9|29683.9|29664|29644|29704|29684|29664|29644|228
1601368500000|2020-09-29 08:35:00|29659|29639|29664|29644|29669|29649|29644|29624|132
1601368800000|2020-09-29 08:40:00|29666.5|29646.5|29676.4|29656.4|29678.9|29658.9|29659|29639|46
1601369100000|2020-09-29 08:45:00|29674|29654|29688.9|29668.9|29713.9|29693.9|29673.9|29653.9|140
1601369400000|2020-09-29 08:50:00|29691.4|29671.4|29703.9|29683.9|29708.9|29688.9|29683.9|29663.9|83
1601369700000|2020-09-29 08:55:00|29704|29684|29726.4|29706.4|29733.9|29713.9|29703.9|29683.9|118
1601370000000|2020-09-29 09:00:00|29723.9|29703.9|29736.4|29716.4|29738.9|29718.9|29713.9|29693.9|115
1601370300000|2020-09-29 09:05:00|29734|29714|29769|29749|29784|29764|29729|29709|160
1601370600000|2020-09-29 09:10:00|29764|29744|29759|29739|29778.9|29758.9|29759|29739|100
1601370900000|2020-09-29 09:15:00|29754|29734|29749|29729|29774|29754|29749|29729|66
1601371200000|2020-09-29 09:20:00|29751.5|29731.5|29729|29709|29754|29734|29729|29709|81
1601371500000|2020-09-29 09:25:00|29724|29704|29724|29704|29729|29709|29709|29689|89
1601371800000|2020-09-29 09:30:00|29721.5|29701.5|29704|29684|29724|29704|29694|29674|106
1601372100000|2020-09-29 09:35:00|29706.5|29686.5|29719|29699|29724|29704|29704|29684|58
1601372400000|2020-09-29 09:40:00|29721.5|29701.5|29709|29689|29726.4|29706.4|29688.9|29668.9|127
1601372700000|2020-09-29 09:45:00|29706.5|29686.5|29704|29684|29714|29694|29704|29684|60
1601373000000|2020-09-29 09:50:00|29699.2|29679.2|29671.5|29651.5|29699.2|29679.2|29659.2|29639.2|271
1601373300000|2020-09-29 09:55:00|29674|29654|29674|29654|29691.5|29671.5|29671.5|29651.5|86
1601373600000|2020-09-29 10:00:00|29678.9|29658.9|29669.1|29649.1|29681.5|29661.5|29669|29649|99
1601373900000|2020-09-29 10:05:00|29671.6|29651.6|29669.1|29649.1|29674|29654|29659.1|29639.1|84
1601374200000|2020-09-29 10:10:00|29666.6|29646.6|29694.1|29674.1|29694.1|29674.1|29666.6|29646.6|167
1601374500000|2020-09-29 10:15:00|29696.6|29676.6|29699.3|29679.3|29699.3|29679.3|29689.2|29669.2|203
1601374800000|2020-09-29 10:20:00|29696.8|29676.8|29719.3|29699.3|29721.7|29701.7|29696.8|29676.8|150
1601375100000|2020-09-29 10:25:00|29721.7|29701.7|29714.3|29694.3|29726.9|29706.9|29709.3|29689.3|137
1601375400000|2020-09-29 10:30:00|29714.2|29694.2|29689.4|29669.4|29714.3|29694.3|29689.4|29669.4|213
1601375700000|2020-09-29 10:35:00|29684.5|29664.5|29699.4|29679.4|29699.4|29679.4|29677|29657|225
1601376000000|2020-09-29 10:40:00|29694.4|29674.4|29679.4|29659.4|29699.4|29679.4|29674.5|29654.5|108
1601376300000|2020-09-29 10:45:00|29677|29657|29654.5|29634.5|29684.4|29664.4|29654.4|29634.4|162
1601376600000|2020-09-29 10:50:00|29657|29637|29654.4|29634.4|29671.9|29651.9|29649.4|29629.4|133
1601376900000|2020-09-29 10:55:00|29649.6|29629.6|29659.4|29639.4|29664.4|29644.4|29641.9|29621.9|156
1601377200000|2020-09-29 11:00:00|29664.3|29644.3|29689.3|29669.3|29694.3|29674.3|29659.3|29639.3|161
1601377500000|2020-09-29 11:05:00|29691.8|29671.8|29709.5|29689.5|29709.5|29689.5|29689.3|29669.3|208
1601377800000|2020-09-29 11:10:00|29711.9|29691.9|29717|29697|29727|29707|29704.5|29684.5|110
1601378100000|2020-09-29 11:15:00|29719.5|29699.5|29734.5|29714.5|29749.5|29729.5|29719.5|29699.5|232
1601378400000|2020-09-29 11:20:00|29732|29712|29739.3|29719.3|29746.8|29726.8|29729.5|29709.5|150
1601378700000|2020-09-29 11:25:00|29739.4|29719.4|29744.4|29724.4|29766.9|29746.9|29739.3|29719.3|142
1601379000000|2020-09-29 11:30:00|29746.9|29726.9|29741.9|29721.9|29759.4|29739.4|29724.4|29704.4|266
1601379300000|2020-09-29 11:35:00|29744.4|29724.4|29759.4|29739.4|29769.4|29749.4|29739.4|29719.4|239
1601379600000|2020-09-29 11:40:00|29764.4|29744.4|29749.4|29729.4|29764.4|29744.4|29741.8|29721.8|163
1601379900000|2020-09-29 11:45:00|29751.9|29731.9|29729.4|29709.4|29754.4|29734.4|29729.4|29709.4|108
1601380200000|2020-09-29 11:50:00|29731.9|29711.9|29716.9|29696.9|29744.4|29724.4|29716.9|29696.9|164
1601380500000|2020-09-29 11:55:00|29717.1|29697.1|29729.4|29709.4|29729.4|29709.4|29712|29692|76
1601380800000|2020-09-29 12:00:00|29729.3|29709.3|29662|29642|29729.4|29709.4|29659.5|29639.5|444
1601381100000|2020-09-29 12:05:00|29664.4|29644.4|29659.4|29639.4|29674.4|29654.4|29654.4|29634.4|248
1601381400000|2020-09-29 12:10:00|29654.5|29634.5|29664.4|29644.4|29664.4|29644.4|29649.5|29629.5|279
1601381700000|2020-09-29 12:15:00|29659.4|29639.4|29664.4|29644.4|29674.3|29654.3|29659.4|29639.4|173
1601382000000|2020-09-29 12:20:00|29666.9|29646.9|29669.4|29649.4|29672|29652|29654.5|29634.5|253
1601382300000|2020-09-29 12:25:00|29669.5|29649.5|29671.8|29651.8|29689.2|29669.2|29654.4|29634.4|275
1601382600000|2020-09-29 12:30:00|29669.4|29649.4|29654.4|29634.4|29684.3|29664.3|29654.4|29634.4|245
1601382900000|2020-09-29 12:35:00|29656.8|29636.8|29649.5|29629.5|29661.9|29641.9|29634.4|29614.4|368
1601383200000|2020-09-29 12:40:00|29647.1|29627.1|29664.6|29644.6|29674.5|29654.5|29639.5|29619.5|267
1601383500000|2020-09-29 12:45:00|29662.1|29642.1|29614.5|29594.5|29662.1|29642.1|29609.7|29589.7|425
1601383800000|2020-09-29 12:50:00|29617|29597|29624.6|29604.6|29624.6|29604.6|29589.6|29569.6|363
1601384100000|2020-09-29 12:55:00|29627.1|29607.1|29619.6|29599.6|29634.6|29614.6|29604.6|29584.6|391
1601384400000|2020-09-29 13:00:00|29624.6|29604.6|29594.7|29574.7|29679.6|29659.6|29589.6|29569.6|1660
1601384700000|2020-09-29 13:05:00|29592.2|29572.2|29642.3|29622.3|29652.1|29632.1|29564.7|29544.7|1212
1601385000000|2020-09-29 13:10:00|29639.8|29619.8|29597.2|29577.2|29639.8|29619.8|29589.9|29569.9|669
1601385300000|2020-09-29 13:15:00|29594.7|29574.7|29624.8|29604.8|29644.7|29624.7|29592.2|29572.2|597
1601385600000|2020-09-29 13:20:00|29624.7|29604.7|29664.7|29644.7|29674.7|29654.7|29609.8|29589.8|742
1601385900000|2020-09-29 13:25:00|29667.1|29647.1|29677.3|29657.3|29704.7|29684.7|29659.8|29639.8|781
1601386200000|2020-09-29 13:30:00|29674.7|29654.7|29642.3|29622.3|29684.7|29664.7|29639.8|29619.8|788
1601386500000|2020-09-29 13:35:00|29644.8|29624.8|29664.7|29644.7|29679.7|29659.7|29639.7|29619.7|440
1601386800000|2020-09-29 13:40:00|29662.3|29642.3|29639.7|29619.7|29664.7|29644.7|29614.7|29594.7|537
1601387100000|2020-09-29 13:45:00|29634.7|29614.7|29662.3|29642.3|29687.2|29667.2|29629.7|29609.7|462
1601387400000|2020-09-29 13:50:00|29664.7|29644.7|29669.7|29649.7|29682.2|29662.2|29649.8|29629.8|295
1601387700000|2020-09-29 13:55:00|29667.3|29647.3|29669.7|29649.7|29669.9|29649.9|29649.9|29629.9|356
1601388000000|2020-09-29 14:00:00|29664.9|29644.9|29739.7|29719.7|29739.7|29719.7|29649.7|29629.7|668
1601388300000|2020-09-29 14:05:00|29737.3|29717.3|29727.1|29707.1|29754.7|29734.7|29714.7|29694.7|593
1601388600000|2020-09-29 14:10:00|29729.6|29709.6|29694.4|29674.4|29756.9|29736.9|29691.9|29671.9|588
1601388900000|2020-09-29 14:15:00|29696.9|29676.9|29739.4|29719.4|29751.7|29731.7|29694.4|29674.4|482
1601389200000|2020-09-29 14:20:00|29734.4|29714.4|29774.2|29754.2|29784.3|29764.3|29729.4|29709.4|436
1601389500000|2020-09-29 14:25:00|29774.3|29754.3|29801.7|29781.7|29819.3|29799.3|29769.2|29749.2|781
1601389800000|2020-09-29 14:30:00|29804.2|29784.2|29771.7|29751.7|29819.3|29799.3|29759.4|29739.4|444
1601390100000|2020-09-29 14:35:00|29771.8|29751.8|29694.5|29674.5|29774.3|29754.3|29682|29662|791
1601390400000|2020-09-29 14:40:00|29692.1|29672.1|29709.7|29689.7|29714.7|29694.7|29679.6|29659.6|537
1601390700000|2020-09-29 14:45:00|29707.2|29687.2|29714.7|29694.7|29722.2|29702.2|29672.3|29652.3|443
1601391000000|2020-09-29 14:50:00|29709.7|29689.7|29724.5|29704.5|29724.7|29704.7|29699.6|29679.6|322
1601391300000|2020-09-29 14:55:00|29724.6|29704.6|29709.5|29689.5|29734.5|29714.5|29704.5|29684.5|250
1601391600000|2020-09-29 15:00:00|29714.5|29694.5|29709.7|29689.7|29727|29707|29689.7|29669.7|332
1601391900000|2020-09-29 15:05:00|29712.2|29692.2|29709.7|29689.7|29744.6|29724.6|29704.7|29684.7|309
1601392200000|2020-09-29 15:10:00|29707.2|29687.2|29699.4|29679.4|29729.4|29709.4|29699.4|29679.4|346
1601392500000|2020-09-29 15:15:00|29699.5|29679.5|29746.9|29726.9|29749.3|29729.3|29699.5|29679.5|386
1601392800000|2020-09-29 15:20:00|29749.3|29729.3|29794.2|29774.2|29804.3|29784.3|29744.3|29724.3|513
1601393100000|2020-09-29 15:25:00|29794.3|29774.3|29804.3|29784.3|29806.9|29786.9|29784.3|29764.3|444
1601393400000|2020-09-29 15:30:00|29804.4|29784.4|29824.4|29804.4|29829.2|29809.2|29791.9|29771.9|534
1601393700000|2020-09-29 15:35:00|29829.2|29809.2|29901.7|29881.7|29901.7|29881.7|29824.3|29804.3|810
1601394000000|2020-09-29 15:40:00|29904.2|29884.2|29869.3|29849.3|29914.3|29894.3|29849.4|29829.4|701
1601394300000|2020-09-29 15:45:00|29874.2|29854.2|29794.3|29774.3|29879.3|29859.3|29791.8|29771.8|528
1601394600000|2020-09-29 15:50:00|29791.9|29771.9|29794.3|29774.3|29829.3|29809.3|29789.3|29769.3|372
1601394900000|2020-09-29 15:55:00|29796.9|29776.9|29764.4|29744.4|29809.3|29789.3|29764.4|29744.4|336
1601395200000|2020-09-29 16:00:00|29766.9|29746.9|29769.4|29749.4|29799.4|29779.4|29764.4|29744.4|296
1601395500000|2020-09-29 16:05:00|29766.9|29746.9|29804.3|29784.3|29809.3|29789.3|29764.3|29744.3|185
1601395800000|2020-09-29 16:10:00|29809.2|29789.2|29804.5|29784.5|29809.4|29789.4|29794.3|29774.3|209
1601396100000|2020-09-29 16:15:00|29802|29782|29829.4|29809.4|29829.4|29809.4|29794.5|29774.5|235
1601396400000|2020-09-29 16:20:00|29827|29807|29824.3|29804.3|29839.4|29819.4|29819.4|29799.4|289
1601396700000|2020-09-29 16:25:00|29821.9|29801.9|29849.3|29829.3|29851.8|29831.8|29819.3|29799.3|162
1601397000000|2020-09-29 16:30:00|29851.8|29831.8|29859.3|29839.3|29864.3|29844.3|29849.3|29829.3|220
1601397300000|2020-09-29 16:35:00|29864.3|29844.3|29891.8|29871.8|29894.2|29874.2|29859.3|29839.3|345
1601397600000|2020-09-29 16:40:00|29889.3|29869.3|29874.2|29854.2|29909.2|29889.2|29874.2|29854.2|386
1601397900000|2020-09-29 16:45:00|29879.2|29859.2|29919.1|29899.1|29926.6|29906.6|29874.3|29854.3|474
1601398200000|2020-09-29 16:50:00|29916.7|29896.7|29924|29904|29924|29904|29899.1|29879.1|297
1601398500000|2020-09-29 16:55:00|29924.1|29904.1|29911.5|29891.5|29939.1|29919.1|29904|29884|672
1601398800000|2020-09-29 17:00:00|29913.9|29893.9|29904|29884|29929|29909|29901.5|29881.5|312
1601399100000|2020-09-29 17:05:00|29906.5|29886.5|29879.1|29859.1|29906.5|29886.5|29874.1|29854.1|143
1601399400000|2020-09-29 17:10:00|29884|29864|29889|29869|29893.9|29873.9|29879.1|29859.1|99
1601399700000|2020-09-29 17:15:00|29894|29874|29914|29894|29914|29894|29889|29869|137
1601400000000|2020-09-29 17:20:00|29916.4|29896.4|29924|29904|29924|29904|29909|29889|305
1601400300000|2020-09-29 17:25:00|29921.5|29901.5|29929|29909|29931.4|29911.4|29919|29899|95
1601400600000|2020-09-29 17:30:00|29931.5|29911.5|29926.6|29906.6|29939|29919|29924.1|29904.1|93
1601400900000|2020-09-29 17:35:00|29924.1|29904.1|29929|29909|29934|29914|29924|29904|65
1601401200000|2020-09-29 17:40:00|29931.4|29911.4|29934|29914|29934|29914|29924|29904|121
1601401500000|2020-09-29 17:45:00|29936.5|29916.5|29964|29944|29964|29944|29934|29914|171
1601401800000|2020-09-29 17:50:00|29964.1|29944.1|29984.1|29964.1|29991.4|29971.4|29964.1|29944.1|267
1601402100000|2020-09-29 17:55:00|29986.5|29966.5|29984.1|29964.1|29994.1|29974.1|29979.1|29959.1|262
1601402400000|2020-09-29 18:00:00|29988.9|29968.9|29994|29974|29994.1|29974.1|29979.1|29959.1|175
1601402700000|2020-09-29 18:05:00|29989.1|29969.1|29986.5|29966.5|29994|29974|29979.1|29959.1|41
1601403000000|2020-09-29 18:10:00|29989|29969|29989|29969|29994|29974|29974.1|29954.1|134
1601403300000|2020-09-29 18:15:00|29984.1|29964.1|30009|29989|30009|29989|29984.1|29964.1|90
1601403600000|2020-09-29 18:20:00|30006.6|29986.6|29994.1|29974.1|30006.6|29986.6|29984.1|29964.1|68
1601403900000|2020-09-29 18:25:00|29991.7|29971.7|30009.1|29989.1|30009.1|29989.1|29991.6|29971.6|61
1601404200000|2020-09-29 18:30:00|30009.2|29989.2|30009.2|29989.2|30014.2|29994.2|30009.1|29989.1|65
1601404500000|2020-09-29 18:35:00|30006.7|29986.7|30009.2|29989.2|30009.2|29989.2|29994.2|29974.2|71
1601404800000|2020-09-29 18:40:00|30006.7|29986.7|30004.1|29984.1|30006.7|29986.7|29994.1|29974.1|24
1601405100000|2020-09-29 18:45:00|30001.7|29981.7|29991.6|29971.6|30004.1|29984.1|29989.1|29969.1|48
1601405400000|2020-09-29 18:50:00|29994.1|29974.1|29981.7|29961.7|29999.1|29979.1|29979.2|29959.2|39
1601405700000|2020-09-29 18:55:00|29984.2|29964.2|29979.2|29959.2|29989.1|29969.1|29979.2|29959.2|29
1601406000000|2020-09-29 19:00:00|29984.1|29964.1|29989.2|29969.2|29994.2|29974.2|29979.2|29959.2|48
1601406300000|2020-09-29 19:05:00|29986.7|29966.7|29984.2|29964.2|29986.7|29966.7|29979.2|29959.2|19
1601406600000|2020-09-29 19:10:00|29981.7|29961.7|29979.2|29959.2|29994.1|29974.1|29979.2|29959.2|68
1601406900000|2020-09-29 19:15:00|29981.7|29961.7|30006.5|29986.5|30009|29989|29974.3|29954.3|76
1601407200000|2020-09-29 19:20:00|30004|29984|29989|29969|30009|29989|29981.6|29961.6|27
1601407500000|2020-09-29 19:25:00|29986.6|29966.6|29999|29979|29999|29979|29986.5|29966.5|25
1601407800000|2020-09-29 19:30:00|29994.1|29974.1|29999|29979|30004|29984|29994|29974|34
1601408100000|2020-09-29 19:35:00|29994|29974|29989|29969|29999|29979|29984|29964|38
1601408400000|2020-09-29 19:40:00|29986.6|29966.6|29984|29964|29989|29969|29981.6|29961.6|29
1601408700000|2020-09-29 19:45:00|29986.5|29966.5|29999.1|29979.1|29999.1|29979.1|29984|29964|49
1601409000000|2020-09-29 19:50:00|29994.1|29974.1|29984.2|29964.2|29999.1|29979.1|29984.2|29964.2|51
1601409300000|2020-09-29 19:55:00|29984.1|29964.1|29974.1|29954.1|29984.1|29964.1|29974.1|29954.1|69
1601409600000|2020-09-29 20:00:00|29976.5|29956.5|29979.1|29959.1|29984.1|29964.1|29974.1|29954.1|49
1601409900000|2020-09-29 20:05:00|29981.6|29961.6|29989.1|29969.1|29991.5|29971.5|29979.1|29959.1|53
1601410200000|2020-09-29 20:10:00|29991.6|29971.6|29999.1|29979.1|30004|29984|29989.1|29969.1|46
1601410500000|2020-09-29 20:15:00|30001.6|29981.6|29999.1|29979.1|30001.6|29981.6|29999.1|29979.1|33
1601410800000|2020-09-29 20:20:00|29996.6|29976.6|29989.1|29969.1|29996.6|29976.6|29989.1|29969.1|15
1601411100000|2020-09-29 20:25:00|29986.5|29966.5|29983.9|29963.9|29986.5|29966.5|29979.1|29959.1|62
1601411400000|2020-09-29 20:30:00|29984|29964|29986.5|29966.5|29986.6|29966.6|29981.5|29961.5|27
1601411700000|2020-09-29 20:35:00|29984.1|29964.1|29984|29964|29986.5|29966.5|29979.1|29959.1|52
1601412000000|2020-09-29 20:40:00|29981.5|29961.5|29984|29964|29984.1|29964.1|29979.1|29959.1|20
1601412300000|2020-09-29 20:45:00|29984.1|29964.1|29978.9|29958.9|29989|29969|29974.2|29954.2|57
1601412600000|2020-09-29 20:50:00|29979|29959|29983.9|29963.9|29986.4|29966.4|29979|29959|80
1601412900000|2020-09-29 20:55:00|29986.4|29966.4|29978.9|29958.9|29986.4|29966.4|29978.9|29958.9|63
1601416800000|2020-09-29 22:00:00|29961.6|29941.6|29968.9|29948.9|29974.1|29954.1|29959|29939|66
1601417100000|2020-09-29 22:05:00|29969|29949|29986.5|29966.5|29986.5|29966.5|29969|29949|31
1601417400000|2020-09-29 22:10:00|29989|29969|29999|29979|29999|29979|29989|29969|18
1601417700000|2020-09-29 22:15:00|29996.5|29976.5|29999|29979|30001.5|29981.5|29994|29974|28
1601418000000|2020-09-29 22:20:00|29994.1|29974.1|29984|29964|29994.1|29974.1|29984|29964|19
1601418300000|2020-09-29 22:25:00|29986.4|29966.4|29994|29974|29994|29974|29986.4|29966.4|11
1601418600000|2020-09-29 22:30:00|29998.8|29978.8|29994|29974|29999|29979|29986.5|29966.5|13
1601418900000|2020-09-29 22:35:00|29996.4|29976.4|29996.5|29976.5|29999|29979|29986.5|29966.5|34
1601419200000|2020-09-29 22:40:00|29996.4|29976.4|30004|29984|30006.5|29986.5|29994|29974|34
1601419500000|2020-09-29 22:45:00|30001.6|29981.6|29999|29979|30004|29984|29999|29979|8
1601419800000|2020-09-29 22:50:00|30003.8|29983.8|30016.4|29996.4|30016.4|29996.4|30003.8|29983.8|23
1601420100000|2020-09-29 22:55:00|30014|29994|30014|29994|30016.4|29996.4|30014|29994|8
1601420400000|2020-09-29 23:00:00|30009|29989|30009|29989|30009|29989|30009|29989|9
1601420700000|2020-09-29 23:05:00|30006.6|29986.6|30014|29994|30014|29994|30006.5|29986.5|17
1601421000000|2020-09-29 23:10:00|30011.5|29991.5|30009|29989|30014|29994|30009|29989|11
1601421300000|2020-09-29 23:15:00|30011.5|29991.5|30018.9|29998.9|30018.9|29998.9|30011.5|29991.5|36
1601421600000|2020-09-29 23:20:00|30016.4|29996.4|30009|29989|30016.4|29996.4|30006.5|29986.5|17
1601421900000|2020-09-29 23:25:00|30004.2|29984.2|30016.5|29996.5|30016.5|29996.5|30004|29984|36
1601422200000|2020-09-29 23:30:00|30014|29994|30019|29999|30024|30004|30014|29994|46
1601422500000|2020-09-29 23:35:00|30016.5|29996.5|30009|29989|30019|29999|30009|29989|15
1601422800000|2020-09-29 23:40:00|30014|29994|30014|29994|30014|29994|30009|29989|18
1601423100000|2020-09-29 23:45:00|30019|29999|30024|30004|30024|30004|30019|29999|47
1601423400000|2020-09-29 23:50:00|30019|29999|30019|29999|30024|30004|30019|29999|33
1601423700000|2020-09-29 23:55:00|30021.5|30001.5|30009|29989|30024|30004|30009|29989|88
1601424000000|2020-09-30 00:00:00|30014|29994|30024|30004|30031.5|30011.5|30014|29994|80
1601424300000|2020-09-30 00:05:00|30024.1|30004.1|30024|30004|30033.9|30013.9|30019|29999|62
1601424600000|2020-09-30 00:10:00|30021.5|30001.5|30034|30014|30039|30019|30014|29994|87
1601424900000|2020-09-30 00:15:00|30039|30019|30039|30019|30053.9|30033.9|30034|30014|120
1601425200000|2020-09-30 00:20:00|30036.5|30016.5|30019.1|29999.1|30039|30019|30014.1|29994.1|63
1601425500000|2020-09-30 00:25:00|30021.5|30001.5|30031.6|30011.6|30031.6|30011.6|30016.5|29996.5|73
1601425800000|2020-09-30 00:30:00|30029.1|30009.1|30029.1|30009.1|30029.1|30009.1|30014.1|29994.1|66
1601426100000|2020-09-30 00:35:00|30034.1|30014.1|30034.1|30014.1|30044.1|30024.1|30029.1|30009.1|101
1601426400000|2020-09-30 00:40:00|30029.1|30009.1|30019.1|29999.1|30034.1|30014.1|30016.6|29996.6|57
1601426700000|2020-09-30 00:45:00|30014.2|29994.2|30009.1|29989.1|30024.1|30004.1|30009.1|29989.1|72
1601427000000|2020-09-30 00:50:00|30004.1|29984.1|29994|29974|30016.5|29996.5|29989.1|29969.1|206
1601427300000|2020-09-30 00:55:00|29994.1|29974.1|29999.1|29979.1|30013.9|29993.9|29989.1|29969.1|107
1601427600000|2020-09-30 01:00:00|29996.6|29976.6|29929|29909|30001.5|29981.5|29926.5|29906.5|978
1601427900000|2020-09-30 01:05:00|29931.4|29911.4|29933.9|29913.9|29956.4|29936.4|29923.9|29903.9|359
1601428200000|2020-09-30 01:10:00|29936.4|29916.4|29958.9|29938.9|29961.4|29941.4|29923.9|29903.9|261
1601428500000|2020-09-30 01:15:00|29961.4|29941.4|29996.3|29976.3|29998.9|29978.9|29958.9|29938.9|357
1601428800000|2020-09-30 01:20:00|29993.9|29973.9|29993.9|29973.9|30006.3|29986.3|29978.9|29958.9|255
1601429100000|2020-09-30 01:25:00|29996.4|29976.4|30008.9|29988.9|30028.8|30008.8|29991.3|29971.3|300
1601429400000|2020-09-30 01:30:00|30006.4|29986.4|29991.5|29971.5|30008.9|29988.9|29983.9|29963.9|170
1601429700000|2020-09-30 01:35:00|29991.4|29971.4|30006.4|29986.4|30013.9|29993.9|29981.3|29961.3|123
1601430000000|2020-09-30 01:40:00|30008.9|29988.9|30011.4|29991.4|30023.9|30003.9|30001.4|29981.4|135
1601430300000|2020-09-30 01:45:00|30013.9|29993.9|30011.4|29991.4|30021.2|30001.2|29996.3|29976.3|120
1601430600000|2020-09-30 01:50:00|30011.3|29991.3|30016.3|29996.3|30031.3|30011.3|30003.8|29983.8|177
1601430900000|2020-09-30 01:55:00|30018.8|29998.8|30021.3|30001.3|30023.8|30003.8|29998.8|29978.8|108
1601431200000|2020-09-30 02:00:00|30023.8|30003.8|30008.8|29988.8|30033.8|30013.8|30006.3|29986.3|130
1601431500000|2020-09-30 02:05:00|30006.3|29986.3|30028.8|30008.8|30028.8|30008.8|29993.9|29973.9|143
1601431800000|2020-09-30 02:10:00|30033.8|30013.8|30038.8|30018.8|30038.8|30018.8|30013.8|29993.8|199
1601432100000|2020-09-30 02:15:00|30036.4|30016.4|30138.8|30118.8|30158.9|30138.9|30036.4|30016.4|816
1601432400000|2020-09-30 02:20:00|30136.3|30116.3|30138.9|30118.9|30148.8|30128.8|30133.8|30113.8|268
1601432700000|2020-09-30 02:25:00|30138.8|30118.8|30153.8|30133.8|30158.8|30138.8|30133.8|30113.8|205
1601433000000|2020-09-30 02:30:00|30158.8|30138.8|30113.6|30093.6|30158.8|30138.8|30103.6|30083.6|592
1601433300000|2020-09-30 02:35:00|30116|30096|30133.5|30113.5|30136|30116|30108.6|30088.6|230
1601433600000|2020-09-30 02:40:00|30138.5|30118.5|30083.6|30063.6|30138.5|30118.5|30073.6|30053.6|405
1601433900000|2020-09-30 02:45:00|30086.1|30066.1|30041.5|30021.5|30098.6|30078.6|30034|30014|523
1601434200000|2020-09-30 02:50:00|30043.9|30023.9|30074|30054|30074|30054|30041.5|30021.5|196
1601434500000|2020-09-30 02:55:00|30071.5|30051.5|30044|30024|30076.5|30056.5|30044|30024|110
1601434800000|2020-09-30 03:00:00|30041.5|30021.5|29984|29964|30044|30024|29984|29964|474
1601435100000|2020-09-30 03:05:00|29983.9|29963.9|29934|29914|29986.4|29966.4|29933.8|29913.8|331
1601435400000|2020-09-30 03:10:00|29929.1|29909.1|29928.9|29908.9|29929.1|29909.1|29894|29874|485
1601435700000|2020-09-30 03:15:00|29929|29909|29936.6|29916.6|29954|29934|29926.6|29906.6|167
1601436000000|2020-09-30 03:20:00|29934.1|29914.1|29921.5|29901.5|29946.5|29926.5|29904.1|29884.1|247
1601436300000|2020-09-30 03:25:00|29923.9|29903.9|29924|29904|29929|29909|29904|29884|245
1601436600000|2020-09-30 03:30:00|29926.5|29906.5|29916.6|29896.6|29939|29919|29914|29894|120
1601436900000|2020-09-30 03:35:00|29919|29899|29894.2|29874.2|29919.2|29899.2|29894.2|29874.2|154
1601437200000|2020-09-30 03:40:00|29891.7|29871.7|29919.2|29899.2|29924.2|29904.2|29891.7|29871.7|139
1601437500000|2020-09-30 03:45:00|29919.3|29899.3|29931.7|29911.7|29934.2|29914.2|29914.2|29894.2|56
1601437800000|2020-09-30 03:50:00|29934.2|29914.2|29924.2|29904.2|29934.2|29914.2|29919.2|29899.2|36
1601438100000|2020-09-30 03:55:00|29924.1|29904.1|29929.2|29909.2|29939.2|29919.2|29919.2|29899.2|68
1601438400000|2020-09-30 04:00:00|29926.8|29906.8|29939.2|29919.2|29944.2|29924.2|29914.2|29894.2|140
1601438700000|2020-09-30 04:05:00|29939|29919|29909.2|29889.2|29939.2|29919.2|29904.2|29884.2|82
1601439000000|2020-09-30 04:10:00|29911.7|29891.7|29899.2|29879.2|29914.2|29894.2|29894.4|29874.4|58
1601439300000|2020-09-30 04:15:00|29894.3|29874.3|29859.2|29839.2|29899.2|29879.2|29859.2|29839.2|163
1601439600000|2020-09-30 04:20:00|29861.6|29841.6|29856.7|29836.7|29869.2|29849.2|29849.4|29829.4|65
1601439900000|2020-09-30 04:25:00|29854.2|29834.2|29884.2|29864.2|29889.2|29869.2|29854.2|29834.2|97
1601440200000|2020-09-30 04:30:00|29879.4|29859.4|29896.8|29876.8|29904.2|29884.2|29879.2|29859.2|102
1601440500000|2020-09-30 04:35:00|29896.7|29876.7|29896.7|29876.7|29899.2|29879.2|29889.2|29869.2|37
1601440800000|2020-09-30 04:40:00|29894.3|29874.3|29889.2|29869.2|29899.2|29879.2|29879.1|29859.1|56
1601441100000|2020-09-30 04:45:00|29889.3|29869.3|29904.2|29884.2|29904.2|29884.2|29889.2|29869.2|53
1601441400000|2020-09-30 04:50:00|29909|29889|29914.2|29894.2|29919.2|29899.2|29904.3|29884.3|83
1601441700000|2020-09-30 04:55:00|29911.8|29891.8|29924.2|29904.2|29929.1|29909.1|29909.3|29889.3|65
1601442000000|2020-09-30 05:00:00|29919.2|29899.2|29919.2|29899.2|29924.1|29904.1|29899.2|29879.2|97
1601442300000|2020-09-30 05:05:00|29924.1|29904.1|29944.2|29924.2|29956.7|29936.7|29916.8|29896.8|92
1601442600000|2020-09-30 05:10:00|29941.7|29921.7|29924.2|29904.2|29944.2|29924.2|29924.2|29904.2|48
1601442900000|2020-09-30 05:15:00|29926.7|29906.7|29914.2|29894.2|29931.7|29911.7|29914.2|29894.2|37
1601443200000|2020-09-30 05:20:00|29911.8|29891.8|29904.2|29884.2|29914.2|29894.2|29899.2|29879.2|73
1601443500000|2020-09-30 05:25:00|29901.8|29881.8|29894.2|29874.2|29904.2|29884.2|29889.2|29869.2|72
1601443800000|2020-09-30 05:30:00|29889.2|29869.2|29884.2|29864.2|29914.2|29894.2|29871.7|29851.7|296
1601444100000|2020-09-30 05:35:00|29886.8|29866.8|29919.1|29899.1|29924.2|29904.2|29874.2|29854.2|223
1601444400000|2020-09-30 05:40:00|29919.2|29899.2|29904.2|29884.2|29934.2|29914.2|29894.2|29874.2|218
1601444700000|2020-09-30 05:45:00|29901.8|29881.8|29844.2|29824.2|29904.2|29884.2|29836.9|29816.9|300
1601445000000|2020-09-30 05:50:00|29841.8|29821.8|29851.7|29831.7|29861.6|29841.6|29821.8|29801.8|373
1601445300000|2020-09-30 05:55:00|29854.2|29834.2|29841.9|29821.9|29876.6|29856.6|29841.9|29821.9|141
1601445600000|2020-09-30 06:00:00|29844.3|29824.3|29849.3|29829.3|29864.5|29844.5|29814.5|29794.5|290
1601445900000|2020-09-30 06:05:00|29846.9|29826.9|29809.4|29789.4|29854.3|29834.3|29804.5|29784.5|264
1601446200000|2020-09-30 06:10:00|29807|29787|29799.4|29779.4|29816.8|29796.8|29789.5|29769.5|483
1601446500000|2020-09-30 06:15:00|29801.8|29781.8|29789.4|29769.4|29804.3|29784.3|29774.4|29754.4|363
1601446800000|2020-09-30 06:20:00|29794.4|29774.4|29809.3|29789.3|29816.9|29796.9|29779.4|29759.4|190
1601447100000|2020-09-30 06:25:00|29809.4|29789.4|29849.4|29829.4|29854.4|29834.4|29799.5|29779.5|266
1601447400000|2020-09-30 06:30:00|29849.5|29829.5|29864.4|29844.4|29864.4|29844.4|29829.4|29809.4|151
1601447700000|2020-09-30 06:35:00|29859.4|29839.4|29921.8|29901.8|29921.8|29901.8|29859.4|29839.4|238
1601448000000|2020-09-30 06:40:00|29924.3|29904.3|29894.3|29874.3|29944.3|29924.3|29894.3|29874.3|304
1601448300000|2020-09-30 06:45:00|29894.4|29874.4|29864.3|29844.3|29904.3|29884.3|29864.3|29844.3|264
1601448600000|2020-09-30 06:50:00|29861.8|29841.8|29869.4|29849.4|29874.4|29854.4|29854.5|29834.5|187
1601448900000|2020-09-30 06:55:00|29874.4|29854.4|29864.3|29844.3|29884.4|29864.4|29844.4|29824.4|265
1601449200000|2020-09-30 07:00:00|29859.3|29839.3|29921.8|29901.8|29969.3|29949.3|29854.3|29834.3|423
1601449500000|2020-09-30 07:05:00|29924.2|29904.2|29984.3|29964.3|29999.3|29979.3|29919.3|29899.3|389
1601449800000|2020-09-30 07:10:00|29981.9|29961.9|30004.3|29984.3|30011.8|29991.8|29979.3|29959.3|220
1601450100000|2020-09-30 07:15:00|30001.7|29981.7|30021.8|30001.8|30034.3|30014.3|29959.3|29939.3|370
1601450400000|2020-09-30 07:20:00|30019.4|29999.4|30024.3|30004.3|30039.3|30019.3|30004.3|29984.3|171
1601450700000|2020-09-30 07:25:00|30021.9|30001.9|29989.3|29969.3|30026.8|30006.8|29989.3|29969.3|210
1601451000000|2020-09-30 07:30:00|29989.4|29969.4|30041.8|30021.8|30069.3|30049.3|29989.4|29969.4|318
1601451300000|2020-09-30 07:35:00|30044.2|30024.2|30029.3|30009.3|30071.7|30051.7|30029.3|30009.3|192
1601451600000|2020-09-30 07:40:00|30031.7|30011.7|30014.3|29994.3|30034.3|30014.3|29996.7|29976.7|180
1601451900000|2020-09-30 07:45:00|30009.3|29989.3|29974.2|29954.2|30014.2|29994.2|29971.8|29951.8|191
1601452200000|2020-09-30 07:50:00|29974.3|29954.3|29944.5|29924.5|29979.4|29959.4|29944.5|29924.5|118
1601452500000|2020-09-30 07:55:00|29939.5|29919.5|29984.5|29964.5|29989.5|29969.5|29929.5|29909.5|316
1601452800000|2020-09-30 08:00:00|29982|29962|30007.1|29987.1|30009.5|29989.5|29899.5|29879.5|589
1601453100000|2020-09-30 08:05:00|30009.5|29989.5|29944.5|29924.5|30016.7|29996.7|29939.5|29919.5|183
1601453400000|2020-09-30 08:10:00|29939.5|29919.5|29934.5|29914.5|29941.9|29921.9|29894.5|29874.5|281
1601453700000|2020-09-30 08:15:00|29939.5|29919.5|29974.4|29954.4|29974.4|29954.4|29919.5|29899.5|190
1601454000000|2020-09-30 08:20:00|29974.5|29954.5|29924.4|29904.4|29974.5|29954.5|29919.4|29899.4|137
1601454300000|2020-09-30 08:25:00|29921.9|29901.9|29939.5|29919.5|29949.5|29929.5|29914.7|29894.7|149
1601454600000|2020-09-30 08:30:00|29934.7|29914.7|29949.5|29929.5|29959.5|29939.5|29934.5|29914.5|98
1601454900000|2020-09-30 08:35:00|29954.5|29934.5|29959.5|29939.5|29966.9|29946.9|29944.5|29924.5|88
1601455200000|2020-09-30 08:40:00|29957.1|29937.1|29939.5|29919.5|29972|29952|29934.6|29914.6|133
1601455500000|2020-09-30 08:45:00|29944.5|29924.5|29924.5|29904.5|29944.5|29924.5|29919.6|29899.6|98
1601455800000|2020-09-30 08:50:00|29919.5|29899.5|29889.3|29869.3|29927|29907|29887|29867|146
1601456100000|2020-09-30 08:55:00|29886.9|29866.9|29899.3|29879.3|29904.2|29884.2|29886.9|29866.9|207
1601456400000|2020-09-30 09:00:00|29899.2|29879.2|29899.3|29879.3|29899.6|29879.6|29876.7|29856.7|178
1601456700000|2020-09-30 09:05:00|29899.4|29879.4|29869.5|29849.5|29899.4|29879.4|29869.5|29849.5|124
1601457000000|2020-09-30 09:10:00|29871.9|29851.9|29844.5|29824.5|29874.6|29854.6|29844.5|29824.5|199
1601457300000|2020-09-30 09:15:00|29842.1|29822.1|29844.5|29824.5|29859.5|29839.5|29839.5|29819.5|127
1601457600000|2020-09-30 09:20:00|29839.5|29819.5|29834.3|29814.3|29859.4|29839.4|29834.3|29814.3|229
1601457900000|2020-09-30 09:25:00|29834.4|29814.4|29799.5|29779.5|29839.4|29819.4|29789.5|29769.5|240
1601458200000|2020-09-30 09:30:00|29794.7|29774.7|29834.5|29814.5|29837|29817|29794.5|29774.5|204
1601458500000|2020-09-30 09:35:00|29836.9|29816.9|29839.5|29819.5|29842|29822|29827|29807|107
1601458800000|2020-09-30 09:40:00|29837|29817|29819.5|29799.5|29842|29822|29814.5|29794.5|76
1601459100000|2020-09-30 09:45:00|29817|29797|29844.4|29824.4|29849.4|29829.4|29814.5|29794.5|94
1601459400000|2020-09-30 09:50:00|29844.5|29824.5|29849.5|29829.5|29857|29837|29844.5|29824.5|97
1601459700000|2020-09-30 09:55:00|29852|29832|29874.6|29854.6|29879.6|29859.6|29849.5|29829.5|60
1601460000000|2020-09-30 10:00:00|29872.1|29852.1|29839.6|29819.6|29879.6|29859.6|29839.6|29819.6|56
1601460300000|2020-09-30 10:05:00|29842.1|29822.1|29834.7|29814.7|29849.7|29829.7|29814.6|29794.6|132
1601460600000|2020-09-30 10:10:00|29837.1|29817.1|29859.7|29839.7|29864.7|29844.7|29834.7|29814.7|57
1601460900000|2020-09-30 10:15:00|29857.3|29837.3|29854.7|29834.7|29869.5|29849.5|29854.7|29834.7|58
1601461200000|2020-09-30 10:20:00|29857.1|29837.1|29859.7|29839.7|29859.7|29839.7|29849.7|29829.7|53
1601461500000|2020-09-30 10:25:00|29862.2|29842.2|29854.9|29834.9|29864.9|29844.9|29849.9|29829.9|133
1601461800000|2020-09-30 10:30:00|29852.4|29832.4|29882.4|29862.4|29889.9|29869.9|29849.9|29829.9|212
1601462100000|2020-09-30 10:35:00|29884.9|29864.9|29897.4|29877.4|29899.9|29879.9|29882.4|29862.4|146
1601462400000|2020-09-30 10:40:00|29899.9|29879.9|29909.9|29889.9|29919.9|29899.9|29894.9|29874.9|103
1601462700000|2020-09-30 10:45:00|29912.3|29892.3|29942.4|29922.4|29952.3|29932.3|29912.3|29892.3|184
1601463000000|2020-09-30 10:50:00|29942.3|29922.3|29944.8|29924.8|29949.8|29929.8|29939.7|29919.7|82
1601463300000|2020-09-30 10:55:00|29942.3|29922.3|29914.8|29894.8|29944.8|29924.8|29914.8|29894.8|107
1601463600000|2020-09-30 11:00:00|29919.6|29899.6|29969.6|29949.6|29969.6|29949.6|29914.8|29894.8|148
1601463900000|2020-09-30 11:05:00|29964.7|29944.7|29964.6|29944.6|29969.6|29949.6|29954.6|29934.6|152
1601464200000|2020-09-30 11:10:00|29962.1|29942.1|29982|29962|30016.8|29996.8|29962|29942|234
1601464500000|2020-09-30 11:15:00|29984.4|29964.4|29972|29952|29984.5|29964.5|29972|29952|81
1601464800000|2020-09-30 11:20:00|29974.4|29954.4|29999.3|29979.3|30001.8|29981.8|29969.4|29949.4|78
1601465100000|2020-09-30 11:25:00|30001.8|29981.8|30029.3|30009.3|30029.3|30009.3|29994.4|29974.4|166
1601465400000|2020-09-30 11:30:00|30024.5|30004.5|29971.9|29951.9|30024.5|30004.5|29964.6|29944.6|311
1601465700000|2020-09-30 11:35:00|29974.4|29954.4|29904.7|29884.7|29974.4|29954.4|29899.7|29879.7|411
1601466000000|2020-09-30 11:40:00|29899.9|29879.9|29874.7|29854.7|29922.2|29902.2|29872.2|29852.2|224
1601466300000|2020-09-30 11:45:00|29874.8|29854.8|29899.6|29879.6|29902.2|29882.2|29874.8|29854.8|157
1601466600000|2020-09-30 11:50:00|29899.7|29879.7|29899.7|29879.7|29919.7|29899.7|29885|29865|141
1601466900000|2020-09-30 11:55:00|29894.7|29874.7|29899.8|29879.8|29909.6|29889.6|29889.8|29869.8|73
1601467200000|2020-09-30 12:00:00|29897.3|29877.3|29859.7|29839.7|29899.8|29879.8|29852.5|29832.5|239
1601467500000|2020-09-30 12:05:00|29854.9|29834.9|29874.6|29854.6|29889.6|29869.6|29844.6|29824.6|225
1601467800000|2020-09-30 12:10:00|29872.2|29852.2|29929.5|29909.5|29939.4|29919.4|29872.2|29852.2|394
1601468100000|2020-09-30 12:15:00|29931.9|29911.9|29944.6|29924.6|29947.1|29927.1|29929.4|29909.4|197
1601468400000|2020-09-30 12:20:00|29949.4|29929.4|29974.5|29954.5|29979.5|29959.5|29939.5|29919.5|216
1601468700000|2020-09-30 12:25:00|29972.1|29952.1|29969.6|29949.6|29979.4|29959.4|29964.7|29944.7|144
1601469000000|2020-09-30 12:30:00|29967.1|29947.1|30031.9|30011.9|30034.4|30014.4|29964.6|29944.6|342
1601469300000|2020-09-30 12:35:00|30031.8|30011.8|30059.4|30039.4|30059.4|30039.4|30014.5|29994.5|437
1601469600000|2020-09-30 12:40:00|30061.8|30041.8|30214.2|30194.2|30231.6|30211.6|30061.8|30041.8|1539
1601469900000|2020-09-30 12:45:00|30216.7|30196.7|30171.9|30151.9|30231.7|30211.7|30159.4|30139.4|1039
1601470200000|2020-09-30 12:50:00|30169.5|30149.5|30189.2|30169.2|30199.4|30179.4|30164.4|30144.4|622
1601470500000|2020-09-30 12:55:00|30186.8|30166.8|30189.1|30169.1|30234.2|30214.2|30154.2|30134.2|591
1601470800000|2020-09-30 13:00:00|30189.2|30169.2|30206.7|30186.7|30229.2|30209.2|30184.2|30164.2|548
1601471100000|2020-09-30 13:05:00|30209.2|30189.2|30209.3|30189.3|30221.8|30201.8|30199.3|30179.3|480
1601471400000|2020-09-30 13:10:00|30214.1|30194.1|30289|30269|30289|30269|30214.1|30194.1|1173
1601471700000|2020-09-30 13:15:00|30284.3|30264.3|30219.2|30199.2|30284.3|30264.3|30216.6|30196.6|692
1601472000000|2020-09-30 13:20:00|30214.4|30194.4|30218.9|30198.9|30234.1|30214.1|30194.1|30174.1|558
1601472300000|2020-09-30 13:25:00|30214.1|30194.1|30224.2|30204.2|30231.6|30211.6|30199.1|30179.1|515
1601472600000|2020-09-30 13:30:00|30224.3|30204.3|30273.9|30253.9|30289.1|30269.1|30224.3|30204.3|725
1601472900000|2020-09-30 13:35:00|30274.1|30254.1|30264.1|30244.1|30274.2|30254.2|30244.1|30224.1|459
1601473200000|2020-09-30 13:40:00|30266.5|30246.5|30249.4|30229.4|30273.9|30253.9|30239.4|30219.4|540
1601473500000|2020-09-30 13:45:00|30249.5|30229.5|30264.5|30244.5|30289.5|30269.5|30244.5|30224.5|471
1601473800000|2020-09-30 13:50:00|30259.7|30239.7|30194.7|30174.7|30259.7|30239.7|30174.8|30154.8|692
1601474100000|2020-09-30 13:55:00|30199.5|30179.5|30264.5|30244.5|30282|30262|30197.1|30177.1|571
1601474400000|2020-09-30 14:00:00|30269.5|30249.5|30294.4|30274.4|30294.4|30274.4|30269.5|30249.5|577
1601474700000|2020-09-30 14:05:00|30294.5|30274.5|30259.5|30239.5|30299.5|30279.5|30259.5|30239.5|422
1601475000000|2020-09-30 14:10:00|30264.3|30244.3|30357.2|30337.2|30379.7|30359.7|30259.6|30239.6|890
1601475300000|2020-09-30 14:15:00|30359.6|30339.6|30379.4|30359.4|30392.1|30372.1|30349.9|30329.9|697
1601475600000|2020-09-30 14:20:00|30379.5|30359.5|30394.5|30374.5|30419.5|30399.5|30374.5|30354.5|719
1601475900000|2020-09-30 14:25:00|30397.1|30377.1|30372.1|30352.1|30399.5|30379.5|30344.5|30324.5|683
1601476200000|2020-09-30 14:30:00|30374.5|30354.5|30404.5|30384.5|30414.5|30394.5|30374.5|30354.5|776
1601476500000|2020-09-30 14:35:00|30406.9|30386.9|30399.5|30379.5|30409.4|30389.4|30374.5|30354.5|434
1601476800000|2020-09-30 14:40:00|30402|30382|30394.5|30374.5|30414.5|30394.5|30374.7|30354.7|801
1601477100000|2020-09-30 14:45:00|30397|30377|30397.1|30377.1|30414.5|30394.5|30384.7|30364.7|449
1601477400000|2020-09-30 14:50:00|30399.4|30379.4|30359.5|30339.5|30409.2|30389.2|30359.5|30339.5|475
1601477700000|2020-09-30 14:55:00|30364.5|30344.5|30369.5|30349.5|30379.5|30359.5|30354.5|30334.5|372
1601478000000|2020-09-30 15:00:00|30374.3|30354.3|30349.7|30329.7|30379.4|30359.4|30344.5|30324.5|459
1601478300000|2020-09-30 15:05:00|30354.5|30334.5|30374.7|30354.7|30374.8|30354.8|30354.5|30334.5|448
1601478600000|2020-09-30 15:10:00|30377.2|30357.2|30379.9|30359.9|30387.3|30367.3|30370.1|30350.1|276
1601478900000|2020-09-30 15:15:00|30382.3|30362.3|30394.7|30374.7|30394.7|30374.7|30379.9|30359.9|377
1601479200000|2020-09-30 15:20:00|30389.7|30369.7|30374.7|30354.7|30394.7|30374.7|30374.7|30354.7|418
1601479500000|2020-09-30 15:25:00|30379.7|30359.7|30372.4|30352.4|30404.5|30384.5|30372.4|30352.4|261
1601479800000|2020-09-30 15:30:00|30369.9|30349.9|30324.9|30304.9|30379.7|30359.7|30304.9|30284.9|728
1601480100000|2020-09-30 15:35:00|30325|30305|30349.9|30329.9|30360|30340|30325|30305|399
1601480400000|2020-09-30 15:40:00|30345.1|30325.1|30344.9|30324.9|30347.6|30327.6|30330|30310|349
1601480700000|2020-09-30 15:45:00|30342.5|30322.5|30309.8|30289.8|30344.9|30324.9|30262.4|30242.4|824
1601481000000|2020-09-30 15:50:00|30309.6|30289.6|30310|30290|30324.8|30304.8|30304.9|30284.9|392
1601481300000|2020-09-30 15:55:00|30307.5|30287.5|30354.5|30334.5|30354.5|30334.5|30304.9|30284.9|288
1601481600000|2020-09-30 16:00:00|30354.8|30334.8|30370|30350|30379.8|30359.8|30354.8|30334.8|270
1601481900000|2020-09-30 16:05:00|30369.9|30349.9|30377.3|30357.3|30389.8|30369.8|30365|30345|258
1601482200000|2020-09-30 16:10:00|30377.4|30357.4|30399.8|30379.8|30404.8|30384.8|30374.9|30354.9|271
1601482500000|2020-09-30 16:15:00|30399.9|30379.9|30380|30360|30399.9|30379.9|30374.9|30354.9|422
1601482800000|2020-09-30 16:20:00|30382.5|30362.5|30374.8|30354.8|30397.4|30377.4|30374.8|30354.8|232
1601483100000|2020-09-30 16:25:00|30369.8|30349.8|30370|30350|30379.8|30359.8|30369.8|30349.8|154
1601483400000|2020-09-30 16:30:00|30369.9|30349.9|30355|30335|30385|30365|30355|30335|550
1601483700000|2020-09-30 16:35:00|30350|30330|30350|30330|30357.4|30337.4|30332.4|30312.4|382
1601484000000|2020-09-30 16:40:00|30347.4|30327.4|30335.2|30315.2|30347.5|30327.5|30330.2|30310.2|367
1601484300000|2020-09-30 16:45:00|30337.6|30317.6|30352.8|30332.8|30352.8|30332.8|30335.2|30315.2|347
1601484600000|2020-09-30 16:50:00|30350.4|30330.4|30355.4|30335.4|30380.3|30360.3|30350.4|30330.4|416
1601484900000|2020-09-30 16:55:00|30350.4|30330.4|30325|30305|30362.6|30342.6|30320.1|30300.1|1545
1601485200000|2020-09-30 17:00:00|30320.1|30300.1|30305|30285|30340|30320|30305|30285|592
1601485500000|2020-09-30 17:05:00|30302.6|30282.6|30295.2|30275.2|30317.7|30297.7|30290.2|30270.2|174
1601485800000|2020-09-30 17:10:00|30297.6|30277.6|30295.2|30275.2|30310.2|30290.2|30292.7|30272.7|187
1601486100000|2020-09-30 17:15:00|30297.6|30277.6|30322.7|30302.7|30322.7|30302.7|30290.2|30270.2|169
1601486400000|2020-09-30 17:20:00|30320.4|30300.4|30325.1|30305.1|30325.3|30305.3|30312.9|30292.9|159
1601486700000|2020-09-30 17:25:00|30320.3|30300.3|30312.9|30292.9|30335.3|30315.3|30312.9|30292.9|237
1601487000000|2020-09-30 17:30:00|30312.8|30292.8|30347.8|30327.8|30347.8|30327.8|30310.3|30290.3|234
1601487300000|2020-09-30 17:35:00|30345.4|30325.4|30350.2|30330.2|30352.8|30332.8|30340.3|30320.3|109
1601487600000|2020-09-30 17:40:00|30350.3|30330.3|30355.3|30335.3|30360.3|30340.3|30345.2|30325.2|118
1601487900000|2020-09-30 17:45:00|30357.7|30337.7|30360.3|30340.3|30360.3|30340.3|30335.5|30315.5|143
1601488200000|2020-09-30 17:50:00|30365.2|30345.2|30355.3|30335.3|30367.8|30347.8|30350.3|30330.3|52
1601488500000|2020-09-30 17:55:00|30357.9|30337.9|30355.3|30335.3|30360.5|30340.5|30350.3|30330.3|104
1601488800000|2020-09-30 18:00:00|30352.8|30332.8|30347.8|30327.8|30370.3|30350.3|30347.8|30327.8|109
1601489100000|2020-09-30 18:05:00|30345.4|30325.4|30375.3|30355.3|30375.3|30355.3|30345.4|30325.4|91
1601489400000|2020-09-30 18:10:00|30372.9|30352.9|30367.8|30347.8|30375.3|30355.3|30365.3|30345.3|65
1601489700000|2020-09-30 18:15:00|30370.2|30350.2|30355.3|30335.3|30370.3|30350.3|30350.3|30330.3|58
1601490000000|2020-09-30 18:20:00|30360.1|30340.1|30300.3|30280.3|30370.3|30350.3|30285.3|30265.3|195
1601490300000|2020-09-30 18:25:00|30302.7|30282.7|30320.3|30300.3|30335.3|30315.3|30270.3|30250.3|262
1601490600000|2020-09-30 18:30:00|30317.9|30297.9|30290.3|30270.3|30325.3|30305.3|30280.3|30260.3|89
1601490900000|2020-09-30 18:35:00|30292.8|30272.8|30290.3|30270.3|30315.2|30295.2|30282.9|30262.9|96
1601491200000|2020-09-30 18:40:00|30295.3|30275.3|30265.3|30245.3|30300.3|30280.3|30250.3|30230.3|221
1601491500000|2020-09-30 18:45:00|30262.8|30242.8|30242.7|30222.7|30265.3|30245.3|30235.3|30215.3|179
1601491800000|2020-09-30 18:50:00|30242.8|30222.8|30235.3|30215.3|30255.3|30235.3|30230.3|30210.3|131
1601492100000|2020-09-30 18:55:00|30232.9|30212.9|30265.3|30245.3|30272.7|30252.7|30230.3|30210.3|89
1601492400000|2020-09-30 19:00:00|30260.3|30240.3|30260.3|30240.3|30285.3|30265.3|30255.3|30235.3|131
1601492700000|2020-09-30 19:05:00|30262.7|30242.7|30265.3|30245.3|30272.8|30252.8|30260.3|30240.3|58
1601493000000|2020-09-30 19:10:00|30267.8|30247.8|30230.3|30210.3|30275.3|30255.3|30220.6|30200.6|301
1601493300000|2020-09-30 19:15:00|30227.9|30207.9|30202.9|30182.9|30227.9|30207.9|30195.3|30175.3|263
1601493600000|2020-09-30 19:20:00|30202.8|30182.8|30215.3|30195.3|30220.3|30200.3|30180.6|30160.6|136
1601493900000|2020-09-30 19:25:00|30217.7|30197.7|30235.2|30215.2|30240.3|30220.3|30202.8|30182.8|125
1601494200000|2020-09-30 19:30:00|30232.8|30212.8|30225.3|30205.3|30232.8|30212.8|30210.3|30190.3|44
1601494500000|2020-09-30 19:35:00|30227.7|30207.7|30240.3|30220.3|30247.7|30227.7|30215.6|30195.6|86
1601494800000|2020-09-30 19:40:00|30240.1|30220.1|30268|30248|30280.1|30260.1|30225.3|30205.3|134
1601495100000|2020-09-30 19:45:00|30267.9|30247.9|30295.5|30275.5|30310.2|30290.2|30265.4|30245.4|146
1601495400000|2020-09-30 19:50:00|30295.4|30275.4|30305.4|30285.4|30310.4|30290.4|30290.4|30270.4|64
1601495700000|2020-09-30 19:55:00|30303|30283|30255.4|30235.4|30310.1|30290.1|30253|30233|103
1601496000000|2020-09-30 20:00:00|30255.2|30235.2|30225.4|30205.4|30270.1|30250.1|30225.4|30205.4|136
1601496300000|2020-09-30 20:05:00|30225.5|30205.5|30232.8|30212.8|30240.4|30220.4|30220.4|30200.4|56
1601496600000|2020-09-30 20:10:00|30232.9|30212.9|30240.4|30220.4|30250.4|30230.4|30225.4|30205.4|43
1601496900000|2020-09-30 20:15:00|30242.9|30222.9|30245.4|30225.4|30247.9|30227.9|30240.4|30220.4|11
1601497200000|2020-09-30 20:20:00|30242.9|30222.9|30240.4|30220.4|30245.4|30225.4|30240.4|30220.4|7
1601497500000|2020-09-30 20:25:00|30245.4|30225.4|30240.5|30220.5|30245.4|30225.4|30235.3|30215.3|53
1601497800000|2020-09-30 20:30:00|30243|30223|30250.4|30230.4|30255.4|30235.4|30240.5|30220.5|34
1601498100000|2020-09-30 20:35:00|30248|30228|30260.4|30240.4|30260.4|30240.4|30245.5|30225.5|32
1601498400000|2020-09-30 20:40:00|30258|30238|30260.4|30240.4|30260.4|30240.4|30255.4|30235.4|27
1601498700000|2020-09-30 20:45:00|30260.3|30240.3|30260.3|30240.3|30260.4|30240.4|30260.3|30240.3|40
1601499000000|2020-09-30 20:50:00|30260.2|30240.2|30245.4|30225.4|30260.4|30240.4|30243|30223|50
1601499300000|2020-09-30 20:55:00|30247.8|30227.8|30235.5|30215.5|30252.8|30232.8|30235.4|30215.4|53
1601503200000|2020-09-30 22:00:00|30233.2|30213.2|30275.4|30255.4|30280.4|30260.4|30232|30212|125
1601503500000|2020-09-30 22:05:00|30280.4|30260.4|30280.5|30260.5|30282.9|30262.9|30270.3|30250.3|60
1601503800000|2020-09-30 22:10:00|30275.5|30255.5|30290.5|30270.5|30290.5|30270.5|30275.5|30255.5|39
1601504100000|2020-09-30 22:15:00|30290.2|30270.2|30293|30273|30293|30273|30275.5|30255.5|31
1601504400000|2020-09-30 22:20:00|30290.6|30270.6|30288|30268|30300.3|30280.3|30288|30268|24
1601504700000|2020-09-30 22:25:00|30290.5|30270.5|30302.8|30282.8|30302.8|30282.8|30290.5|30270.5|9
1601505000000|2020-09-30 22:30:00|30300.5|30280.5|30305.5|30285.5|30308|30288|30295.5|30275.5|35
1601505300000|2020-09-30 22:35:00|30303|30283|30305.5|30285.5|30308|30288|30300.5|30280.5|10
1601505600000|2020-09-30 22:40:00|30303.1|30283.1|30295.5|30275.5|30305.5|30285.5|30295.5|30275.5|12
1601505900000|2020-09-30 22:45:00|30298|30278|30290.5|30270.5|30298|30278|30285.6|30265.6|17
1601506200000|2020-09-30 22:50:00|30288|30268|30310.5|30290.5|30315.5|30295.5|30288|30268|40
1601506500000|2020-09-30 22:55:00|30308.1|30288.1|30313|30293|30315.5|30295.5|30308.1|30288.1|21
1601506800000|2020-09-30 23:00:00|30315.4|30295.4|30310.5|30290.5|30315.5|30295.5|30310.5|30290.5|7
1601507100000|2020-09-30 23:05:00|30305.5|30285.5|30320.5|30300.5|30320.6|30300.6|30295.5|30275.5|30
1601507400000|2020-09-30 23:10:00|30320.6|30300.6|30320.5|30300.5|30323|30303|30315.5|30295.5|23
1601507700000|2020-09-30 23:15:00|30315.5|30295.5|30300.6|30280.6|30320.4|30300.4|30300.6|30280.6|17
1601508000000|2020-09-30 23:20:00|30300.7|30280.7|30310.5|30290.5|30310.5|30290.5|30300.6|30280.6|25
1601508300000|2020-09-30 23:25:00|30310.3|30290.3|30300.5|30280.5|30315.5|30295.5|30300.5|30280.5|25
1601508600000|2020-09-30 23:30:00|30295.5|30275.5|30290.5|30270.5|30295.5|30275.5|30290.4|30270.4|24
1601508900000|2020-09-30 23:35:00|30293|30273|30287.9|30267.9|30293|30273|30287.9|30267.9|11
1601509200000|2020-09-30 23:40:00|30290.5|30270.5|30290.5|30270.5|30290.5|30270.5|30285.5|30265.5|20
1601509500000|2020-09-30 23:45:00|30288|30268|30290.5|30270.5|30290.5|30270.5|30285.5|30265.5|11
1601509800000|2020-09-30 23:50:00|30285.8|30265.8|30295.5|30275.5|30300.5|30280.5|30285.5|30265.5|31
1601510100000|2020-09-30 23:55:00|30295.6|30275.6|30305.5|30285.5|30305.5|30285.5|30295.6|30275.6|19
1601510400000|2020-10-01 00:00:00|30300.5|30280.5|30275.5|30255.5|30317.9|30297.9|30273.2|30253.2|124
1601510700000|2020-10-01 00:05:00|30275.4|30255.4|30295.5|30275.5|30300.5|30280.5|30273|30253|69
1601511000000|2020-10-01 00:10:00|30300.5|30280.5|30300.5|30280.5|30305.5|30285.5|30295.5|30275.5|34
1601511300000|2020-10-01 00:15:00|30298|30278|30290.5|30270.5|30307.9|30287.9|30288|30268|28
1601511600000|2020-10-01 00:20:00|30295.3|30275.3|30280.5|30260.5|30300.5|30280.5|30280.5|30260.5|44
1601511900000|2020-10-01 00:25:00|30280.4|30260.4|30270.6|30250.6|30287.9|30267.9|30270.6|30250.6|56
1601512200000|2020-10-01 00:30:00|30265.7|30245.7|30262.9|30242.9|30270.6|30250.6|30258.2|30238.2|54
1601512500000|2020-10-01 00:35:00|30265.6|30245.6|30262.7|30242.7|30277.9|30257.9|30260.6|30240.6|70
1601512800000|2020-10-01 00:40:00|30262.8|30242.8|30255.6|30235.6|30265.6|30245.6|30252.9|30232.9|74
1601513100000|2020-10-01 00:45:00|30248.2|30228.2|30235.6|30215.6|30250.6|30230.6|30235.4|30215.4|85
1601513400000|2020-10-01 00:50:00|30235.4|30215.4|30243.2|30223.2|30250.6|30230.6|30235.4|30215.4|54
1601513700000|2020-10-01 00:55:00|30245.6|30225.6|30220.6|30200.6|30260.4|30240.4|30215.6|30195.6|106
1601514000000|2020-10-01 01:00:00|30220.4|30200.4|30235.6|30215.6|30245.6|30225.6|30217.9|30197.9|86
1601514300000|2020-10-01 01:05:00|30230.6|30210.6|30240.6|30220.6|30240.6|30220.6|30218.1|30198.1|112
1601514600000|2020-10-01 01:10:00|30243|30223|30310.6|30290.6|30315.6|30295.6|30243|30223|251
1601514900000|2020-10-01 01:15:00|30313|30293|30295.6|30275.6|30320.6|30300.6|30285.6|30265.6|68
1601515200000|2020-10-01 01:20:00|30298|30278|30310.3|30290.3|30310.3|30290.3|30288.3|30268.3|60
1601515500000|2020-10-01 01:25:00|30307.8|30287.8|30343.1|30323.1|30343.1|30323.1|30305.5|30285.5|131
1601515800000|2020-10-01 01:30:00|30345.6|30325.6|30398.1|30378.1|30408.1|30388.1|30345.6|30325.6|348
1601516100000|2020-10-01 01:35:00|30395.6|30375.6|30405.7|30385.7|30417.9|30397.9|30393.1|30373.1|122
1601516400000|2020-10-01 01:40:00|30408.1|30388.1|30435.6|30415.6|30455.6|30435.6|30408.1|30388.1|335
1601516700000|2020-10-01 01:45:00|30438.1|30418.1|30405.4|30385.4|30445.6|30425.6|30402.9|30382.9|126
1601517000000|2020-10-01 01:50:00|30402.9|30382.9|30385.5|30365.5|30403|30383|30385.4|30365.4|85
1601517300000|2020-10-01 01:55:00|30387.9|30367.9|30408|30388|30422.7|30402.7|30385.5|30365.5|110
1601517600000|2020-10-01 02:00:00|30410.4|30390.4|30415.5|30395.5|30440.5|30420.5|30410.4|30390.4|78
1601517900000|2020-10-01 02:05:00|30418.1|30398.1|30420.5|30400.5|30425.4|30405.4|30410.5|30390.5|65
1601518200000|2020-10-01 02:10:00|30422.9|30402.9|30418.1|30398.1|30430.5|30410.5|30410.5|30390.5|97
1601518500000|2020-10-01 02:15:00|30415.7|30395.7|30410.5|30390.5|30415.7|30395.7|30405.6|30385.6|45
1601518800000|2020-10-01 02:20:00|30413|30393|30430.5|30410.5|30435.5|30415.5|30410.6|30390.6|112
1601519100000|2020-10-01 02:25:00|30433|30413|30440.6|30420.6|30453.3|30433.3|30430.6|30410.6|114
1601519400000|2020-10-01 02:30:00|30443.1|30423.1|30438|30418|30445.5|30425.5|30430.6|30410.6|47
1601519700000|2020-10-01 02:35:00|30435.6|30415.6|30433.3|30413.3|30455.6|30435.6|30430.6|30410.6|59
1601520000000|2020-10-01 02:40:00|30433.1|30413.1|30455.6|30435.6|30458|30438|30433.1|30413.1|92
1601520300000|2020-10-01 02:45:00|30453.3|30433.3|30450.6|30430.6|30455.6|30435.6|30445.6|30425.6|49
1601520600000|2020-10-01 02:50:00|30455.5|30435.5|30460.5|30440.5|30465.5|30445.5|30450.5|30430.5|116
1601520900000|2020-10-01 02:55:00|30457.9|30437.9|30445.5|30425.5|30457.9|30437.9|30438|30418|36
1601521200000|2020-10-01 03:00:00|30447.9|30427.9|30425.5|30405.5|30448|30428|30425.5|30405.5|49
1601521500000|2020-10-01 03:05:00|30425.7|30405.7|30433|30413|30433|30413|30423.2|30403.2|42
1601521800000|2020-10-01 03:10:00|30430.5|30410.5|30430.5|30410.5|30435.5|30415.5|30428|30408|45
1601522100000|2020-10-01 03:15:00|30430.8|30410.8|30428.2|30408.2|30440.5|30420.5|30428.2|30408.2|24
1601522400000|2020-10-01 03:20:00|30430.5|30410.5|30433|30413|30435.5|30415.5|30423|30403|39
1601522700000|2020-10-01 03:25:00|30430.5|30410.5|30420.5|30400.5|30440.5|30420.5|30420.5|30400.5|60
1601523000000|2020-10-01 03:30:00|30420.6|30400.6|30403.1|30383.1|30420.6|30400.6|30403.1|30383.1|61
1601523300000|2020-10-01 03:35:00|30400.6|30380.6|30395.6|30375.6|30400.6|30380.6|30395.6|30375.6|34
1601523600000|2020-10-01 03:40:00|30390.6|30370.6|30410.6|30390.6|30410.6|30390.6|30390.6|30370.6|43
1601523900000|2020-10-01 03:45:00|30405.6|30385.6|30395.6|30375.6|30405.6|30385.6|30390.6|30370.6|62
1601524200000|2020-10-01 03:50:00|30390.8|30370.8|30385.6|30365.6|30390.8|30370.8|30385.4|30365.4|57
1601524500000|2020-10-01 03:55:00|30385.4|30365.4|30395.6|30375.6|30395.6|30375.6|30375.6|30355.6|38
1601524800000|2020-10-01 04:00:00|30395.4|30375.4|30385.6|30365.6|30395.4|30375.4|30380.6|30360.6|27
1601525100000|2020-10-01 04:05:00|30385.7|30365.7|30400.7|30380.7|30403.2|30383.2|30385.7|30365.7|44
1601525400000|2020-10-01 04:10:00|30398.2|30378.2|30395.7|30375.7|30403.2|30383.2|30395.7|30375.7|31
1601525700000|2020-10-01 04:15:00|30398.1|30378.1|30400.7|30380.7|30400.7|30380.7|30395.7|30375.7|20
1601526000000|2020-10-01 04:20:00|30398.2|30378.2|30393.1|30373.1|30403.1|30383.1|30388.3|30368.3|29
1601526300000|2020-10-01 04:25:00|30395.5|30375.5|30400.7|30380.7|30400.7|30380.7|30390.7|30370.7|26
1601526600000|2020-10-01 04:30:00|30400.6|30380.6|30388.4|30368.4|30400.7|30380.7|30388.3|30368.3|66
1601526900000|2020-10-01 04:35:00|30390.7|30370.7|30380.5|30360.5|30390.7|30370.7|30378|30358|48
1601527200000|2020-10-01 04:40:00|30382.8|30362.8|30400.5|30380.5|30400.5|30380.5|30382.8|30362.8|56
1601527500000|2020-10-01 04:45:00|30400.3|30380.3|30420.5|30400.5|30420.5|30400.5|30385.5|30365.5|146
1601527800000|2020-10-01 04:50:00|30415.5|30395.5|30400.5|30380.5|30418|30398|30400.5|30380.5|38
1601528100000|2020-10-01 04:55:00|30405.5|30385.5|30385.5|30365.5|30405.5|30385.5|30385.5|30365.5|42
1601528400000|2020-10-01 05:00:00|30380.7|30360.7|30385.6|30365.6|30397.9|30377.9|30375.7|30355.7|80
1601528700000|2020-10-01 05:05:00|30385.5|30365.5|30398|30378|30398|30378|30385.5|30365.5|21
1601529000000|2020-10-01 05:10:00|30400.4|30380.4|30400.5|30380.5|30405.5|30385.5|30393.1|30373.1|36
1601529300000|2020-10-01 05:15:00|30405.5|30385.5|30395.6|30375.6|30405.5|30385.5|30395.5|30375.5|47
1601529600000|2020-10-01 05:20:00|30395.5|30375.5|30393|30373|30398|30378|30390.5|30370.5|35
1601529900000|2020-10-01 05:25:00|30390.5|30370.5|30390.4|30370.4|30395.5|30375.5|30385.5|30365.5|33
1601530200000|2020-10-01 05:30:00|30388|30368|30390.5|30370.5|30395.5|30375.5|30383.1|30363.1|55
1601530500000|2020-10-01 05:35:00|30390.4|30370.4|30415.5|30395.5|30415.5|30395.5|30385.5|30365.5|90
1601530800000|2020-10-01 05:40:00|30420.2|30400.2|30430.6|30410.6|30433.1|30413.1|30415.5|30395.5|166
1601531100000|2020-10-01 05:45:00|30430.5|30410.5|30440.5|30420.5|30445.4|30425.4|30423|30403|156
1601531400000|2020-10-01 05:50:00|30445.5|30425.5|30430.5|30410.5|30445.5|30425.5|30425.6|30405.6|87
1601531700000|2020-10-01 05:55:00|30435.5|30415.5|30450.5|30430.5|30450.5|30430.5|30435.5|30415.5|91
1601532000000|2020-10-01 06:00:00|30445.5|30425.5|30415.8|30395.8|30470.8|30450.8|30415.8|30395.8|305
1601532300000|2020-10-01 06:05:00|30418.3|30398.3|30408.3|30388.3|30425.8|30405.8|30400.8|30380.8|153
1601532600000|2020-10-01 06:10:00|30410.7|30390.7|30378.4|30358.4|30415.8|30395.8|30365.8|30345.8|199
1601532900000|2020-10-01 06:15:00|30380.8|30360.8|30385.8|30365.8|30385.8|30365.8|30375.8|30355.8|97
1601533200000|2020-10-01 06:20:00|30388.3|30368.3|30410.8|30390.8|30430.8|30410.8|30388.3|30368.3|167
1601533500000|2020-10-01 06:25:00|30408.2|30388.2|30390.8|30370.8|30410.8|30390.8|30385.8|30365.8|70
1601533800000|2020-10-01 06:30:00|30385.8|30365.8|30440.8|30420.8|30440.8|30420.8|30365.8|30345.8|262
1601534100000|2020-10-01 06:35:00|30438.2|30418.2|30468.3|30448.3|30470.8|30450.8|30435.8|30415.8|170
1601534400000|2020-10-01 06:40:00|30465.8|30445.8|30418.2|30398.2|30465.8|30445.8|30413.4|30393.4|116
1601534700000|2020-10-01 06:45:00|30418.3|30398.3|30385.8|30365.8|30418.3|30398.3|30375.9|30355.9|135
1601535000000|2020-10-01 06:50:00|30380.8|30360.8|30378.3|30358.3|30398.2|30378.2|30375.7|30355.7|204
1601535300000|2020-10-01 06:55:00|30380.7|30360.7|30335.6|30315.6|30400.7|30380.7|30330.6|30310.6|353
1601535600000|2020-10-01 07:00:00|30330.7|30310.7|30380.6|30360.6|30387.9|30367.9|30318.1|30298.1|339
1601535900000|2020-10-01 07:05:00|30380.4|30360.4|30353.2|30333.2|30380.6|30360.6|30335.6|30315.6|150
1601536200000|2020-10-01 07:10:00|30348.3|30328.3|30340.6|30320.6|30350.6|30330.6|30315.6|30295.6|210
1601536500000|2020-10-01 07:15:00|30343.1|30323.1|30355.6|30335.6|30358.1|30338.1|30335.6|30315.6|98
1601536800000|2020-10-01 07:20:00|30360.4|30340.4|30365.6|30345.6|30370.6|30350.6|30350.6|30330.6|80
1601537100000|2020-10-01 07:25:00|30370.6|30350.6|30323.3|30303.3|30370.6|30350.6|30323.3|30303.3|199
1601537400000|2020-10-01 07:30:00|30320.8|30300.8|30295.8|30275.8|30325.8|30305.8|30275.7|30255.7|347
1601537700000|2020-10-01 07:35:00|30293.3|30273.3|30325.9|30305.9|30335.9|30315.9|30288.5|30268.5|215
1601538000000|2020-10-01 07:40:00|30328.2|30308.2|30300.9|30280.9|30350.9|30330.9|30293.6|30273.6|135
1601538300000|2020-10-01 07:45:00|30298.4|30278.4|30365.9|30345.9|30370.9|30350.9|30288.2|30268.2|249
1601538600000|2020-10-01 07:50:00|30363.5|30343.5|30333.2|30313.2|30368.2|30348.2|30320.9|30300.9|240
1601538900000|2020-10-01 07:55:00|30333.4|30313.4|30360.9|30340.9|30365.7|30345.7|30330.9|30310.9|81
1601539200000|2020-10-01 08:00:00|30358.5|30338.5|30345.9|30325.9|30368.2|30348.2|30333.4|30313.4|253
1601539500000|2020-10-01 08:05:00|30348.4|30328.4|30400.9|30380.9|30405.9|30385.9|30345.9|30325.9|235
1601539800000|2020-10-01 08:10:00|30395.9|30375.9|30375.9|30355.9|30420.9|30400.9|30375.9|30355.9|253
1601540100000|2020-10-01 08:15:00|30378.4|30358.4|30365.9|30345.9|30385.9|30365.9|30360.9|30340.9|88
1601540400000|2020-10-01 08:20:00|30370.6|30350.6|30383.4|30363.4|30418.5|30398.5|30368.2|30348.2|150
1601540700000|2020-10-01 08:25:00|30385.7|30365.7|30335.9|30315.9|30385.9|30365.9|30335.9|30315.9|101
1601541000000|2020-10-01 08:30:00|30333.5|30313.5|30280.9|30260.9|30333.5|30313.5|30278.4|30258.4|247
1601541300000|2020-10-01 08:35:00|30278.4|30258.4|30275.6|30255.6|30295.9|30275.9|30270.6|30250.6|178
1601541600000|2020-10-01 08:40:00|30273.3|30253.3|30300.8|30280.8|30310.6|30290.6|30268.3|30248.3|191
1601541900000|2020-10-01 08:45:00|30300.6|30280.6|30295.6|30275.6|30305.6|30285.6|30283.1|30263.1|111
1601542200000|2020-10-01 08:50:00|30295.8|30275.8|30295.6|30275.6|30300.6|30280.6|30280.6|30260.6|98
1601542500000|2020-10-01 08:55:00|30298.1|30278.1|30305.6|30285.6|30310.6|30290.6|30290.6|30270.6|65
1601542800000|2020-10-01 09:00:00|30303.1|30283.1|30335.6|30315.6|30340.6|30320.6|30300.6|30280.6|93
1601543100000|2020-10-01 09:05:00|30338.1|30318.1|30325.6|30305.6|30340.6|30320.6|30315.6|30295.6|73
1601543400000|2020-10-01 09:10:00|30323.1|30303.1|30318.1|30298.1|30333.1|30313.1|30315.6|30295.6|71
1601543700000|2020-10-01 09:15:00|30315.8|30295.8|30325.6|30305.6|30328.1|30308.1|30308.1|30288.1|34
1601544000000|2020-10-01 09:20:00|30328.1|30308.1|30305.7|30285.7|30330.8|30310.8|30295.7|30275.7|79
1601544300000|2020-10-01 09:25:00|30305.8|30285.8|30305.7|30285.7|30310.7|30290.7|30298.2|30278.2|49
1601544600000|2020-10-01 09:30:00|30303.2|30283.2|30280.7|30260.7|30308.2|30288.2|30275.7|30255.7|119
1601544900000|2020-10-01 09:35:00|30283|30263|30305.7|30285.7|30310.7|30290.7|30283|30263|74
1601545200000|2020-10-01 09:40:00|30298.6|30278.6|30320.7|30300.7|30325.7|30305.7|30295.7|30275.7|103
1601545500000|2020-10-01 09:45:00|30325.7|30305.7|30305.7|30285.7|30325.7|30305.7|30295.7|30275.7|68
1601545800000|2020-10-01 09:50:00|30300.8|30280.8|30291.1|30271.1|30303.2|30283.2|30283.3|30263.3|91
1601546100000|2020-10-01 09:55:00|30290.9|30270.9|30305.9|30285.9|30318.4|30298.4|30290.9|30270.9|89
1601546400000|2020-10-01 10:00:00|30300.9|30280.9|30306|30286|30316|30296|30295.9|30275.9|80
1601546700000|2020-10-01 10:05:00|30308.3|30288.3|30283.6|30263.6|30318.3|30298.3|30278.5|30258.5|98
1601547000000|2020-10-01 10:10:00|30283.5|30263.5|30261|30241|30285.7|30265.7|30261|30241|80
1601547300000|2020-10-01 10:15:00|30258.6|30238.6|30276|30256|30276|30256|30256|30236|28
1601547600000|2020-10-01 10:20:00|30273.3|30253.3|30216|30196|30275.7|30255.7|30216|30196|335
1601547900000|2020-10-01 10:25:00|30211.1|30191.1|30206|30186|30231|30211|30196|30176|277
1601548200000|2020-10-01 10:30:00|30203.5|30183.5|30156.3|30136.3|30203.5|30183.5|30151.3|30131.3|313
1601548500000|2020-10-01 10:35:00|30158.6|30138.6|30111.3|30091.3|30166.1|30146.1|30106.3|30086.3|275
1601548800000|2020-10-01 10:40:00|30106.3|30086.3|30143.8|30123.8|30143.8|30123.8|30096.3|30076.3|257
1601549100000|2020-10-01 10:45:00|30141.3|30121.3|30106.3|30086.3|30146.3|30126.3|30101.3|30081.3|241
1601549400000|2020-10-01 10:50:00|30108.6|30088.6|30113.6|30093.6|30123.8|30103.8|30101.3|30081.3|102
1601549700000|2020-10-01 10:55:00|30111.3|30091.3|30121.3|30101.3|30131.3|30111.3|30096.3|30076.3|96
1601550000000|2020-10-01 11:00:00|30116.3|30096.3|30141|30121|30148.5|30128.5|30116.3|30096.3|224
1601550300000|2020-10-01 11:05:00|30143.5|30123.5|30141|30121|30156|30136|30141|30121|123
1601550600000|2020-10-01 11:10:00|30145.7|30125.7|30176.1|30156.1|30191|30171|30141|30121|241
1601550900000|2020-10-01 11:15:00|30173.8|30153.8|30163.6|30143.6|30201|30181|30156|30136|236
1601551200000|2020-10-01 11:20:00|30161.3|30141.3|30146.3|30126.3|30166|30146|30146.1|30126.1|154
1601551500000|2020-10-01 11:25:00|30141.3|30121.3|30113.8|30093.8|30151.3|30131.3|30108.8|30088.8|176
1601551800000|2020-10-01 11:30:00|30111.3|30091.3|30088.8|30068.8|30136.3|30116.3|30068.9|30048.9|433
1601552100000|2020-10-01 11:35:00|30091.3|30071.3|30133.7|30113.7|30136.3|30116.3|30091.3|30071.3|355
1601552400000|2020-10-01 11:40:00|30133.8|30113.8|30111.3|30091.3|30146.2|30126.2|30106.3|30086.3|227
1601552700000|2020-10-01 11:45:00|30113.7|30093.7|30071.3|30051.3|30123.8|30103.8|30071.3|30051.3|291
1601553000000|2020-10-01 11:50:00|30073.7|30053.7|30086.3|30066.3|30093.8|30073.8|30053.7|30033.7|210
1601553300000|2020-10-01 11:55:00|30088.8|30068.8|30131.3|30111.3|30151.3|30131.3|30088.7|30068.7|261
1601553600000|2020-10-01 12:00:00|30133.7|30113.7|30136|30116|30136.3|30116.3|30098.7|30078.7|364
1601553900000|2020-10-01 12:05:00|30133.4|30113.4|30121.3|30101.3|30133.4|30113.4|30106.2|30086.2|216
1601554200000|2020-10-01 12:10:00|30116.3|30096.3|30121.3|30101.3|30141.3|30121.3|30106.3|30086.3|330
1601554500000|2020-10-01 12:15:00|30121.2|30101.2|29993.7|29973.7|30121.2|30101.2|29966.3|29946.3|829
1601554800000|2020-10-01 12:20:00|29993.8|29973.8|29988.8|29968.8|30006.3|29986.3|29961.3|29941.3|483
1601555100000|2020-10-01 12:25:00|29986.3|29966.3|29956.5|29936.5|29991.3|29971.3|29926.5|29906.5|417
1601555400000|2020-10-01 12:30:00|29951.3|29931.3|29941.6|29921.6|29963.8|29943.8|29929|29909|395
1601555700000|2020-10-01 12:35:00|29939.3|29919.3|29954.1|29934.1|29964|29944|29911.6|29891.6|618
1601556000000|2020-10-01 12:40:00|29951.8|29931.8|29929.1|29909.1|29971.6|29951.6|29901.8|29881.8|420
1601556300000|2020-10-01 12:45:00|29926.6|29906.6|29852.2|29832.2|29929|29909|29844.7|29824.7|733
1601556600000|2020-10-01 12:50:00|29847.2|29827.2|29835.1|29815.1|29852.8|29832.8|29804.9|29784.9|1012
1601556900000|2020-10-01 12:55:00|29837.6|29817.6|29772.8|29752.8|29837.8|29817.8|29767.5|29747.5|680
1601557200000|2020-10-01 13:00:00|29768.1|29748.1|29742.5|29722.5|29772.8|29752.8|29722.5|29702.5|1137
1601557500000|2020-10-01 13:05:00|29742.7|29722.7|29667.5|29647.5|29759.9|29739.9|29652.5|29632.5|1578
1601557800000|2020-10-01 13:10:00|29669.9|29649.9|29623.1|29603.1|29669.9|29649.9|29618.1|29598.1|1231
1601558100000|2020-10-01 13:15:00|29622.9|29602.9|29557.5|29537.5|29622.9|29602.9|29547.8|29527.8|1134
1601558400000|2020-10-01 13:20:00|29555|29535|29532.5|29512.5|29560|29540|29532.4|29512.4|952
1601558700000|2020-10-01 13:25:00|29530.2|29510.2|29569.7|29549.7|29574.6|29554.6|29527.7|29507.7|946
1601559000000|2020-10-01 13:30:00|29572.2|29552.2|29479.8|29459.8|29572.2|29552.2|29467.5|29447.5|1238
1601559300000|2020-10-01 13:35:00|29479.9|29459.9|29432.5|29412.5|29489.8|29469.8|29429.9|29409.9|1069
1601559600000|2020-10-01 13:40:00|29434.9|29414.9|29432.5|29412.5|29462.3|29442.3|29422.5|29402.5|834
1601559900000|2020-10-01 13:45:00|29432.7|29412.7|29427.6|29407.6|29437.5|29417.5|29367.5|29347.5|1150
1601560200000|2020-10-01 13:50:00|29427.3|29407.3|29397.3|29377.3|29447.3|29427.3|29377.3|29357.3|846
1601560500000|2020-10-01 13:55:00|29392.6|29372.6|29437.3|29417.3|29437.3|29417.3|29389.9|29369.9|613
1601560800000|2020-10-01 14:00:00|29442|29422|29352.9|29332.9|29442.1|29422.1|29347.7|29327.7|1405
1601561100000|2020-10-01 14:05:00|29352.7|29332.7|29307.6|29287.6|29357.6|29337.6|29282.6|29262.6|1607
1601561400000|2020-10-01 14:10:00|29307.4|29287.4|29312.4|29292.4|29312.4|29292.4|29277.4|29257.4|779
1601561700000|2020-10-01 14:15:00|29309.9|29289.9|29267|29247|29312.6|29292.6|29252.6|29232.6|1147
1601562000000|2020-10-01 14:20:00|29262.3|29242.3|29092.9|29072.9|29262.3|29242.3|29077.9|29057.9|2397
1601562300000|2020-10-01 14:25:00|29090.5|29070.5|29072.7|29052.7|29090.5|29070.5|28987.9|28967.9|2388
1601562600000|2020-10-01 14:30:00|29075.1|29055.1|29047.9|29027.9|29087.9|29067.9|29023|29003|1286
1601562900000|2020-10-01 14:35:00|29045.2|29025.2|29067.9|29047.9|29077.9|29057.9|29002.9|28982.9|1311
1601563200000|2020-10-01 14:40:00|29068.2|29048.2|29032.9|29012.9|29073|29053|28990.5|28970.5|938
1601563500000|2020-10-01 14:45:00|29033|29013|28987.9|28967.9|29047.6|29027.6|28980.5|28960.5|874
1601563800000|2020-10-01 14:50:00|28983|28963|28975.3|28955.3|29007.9|28987.9|28948|28928|973
1601564100000|2020-10-01 14:55:00|28972.9|28952.9|28952.9|28932.9|28975.3|28955.3|28927.9|28907.9|878
1601564400000|2020-10-01 15:00:00|28957.6|28937.6|28920.6|28900.6|28982.9|28962.9|28893.2|28873.2|984
1601564700000|2020-10-01 15:05:00|28918.2|28898.2|28872.8|28852.8|28922.9|28902.9|28862.6|28842.6|1033
1601565000000|2020-10-01 15:10:00|28868.1|28848.1|28997.6|28977.6|28997.8|28977.8|28842.8|28822.8|1094
1601565300000|2020-10-01 15:15:00|28995.3|28975.3|29047.8|29027.8|29060.1|29040.1|28987.8|28967.8|1507
1601565600000|2020-10-01 15:20:00|29052.6|29032.6|29037.9|29017.9|29072.9|29052.9|29012.6|28992.6|1083
1601565900000|2020-10-01 15:25:00|29032.9|29012.9|28967.9|28947.9|29032.9|29012.9|28942.9|28922.9|831
1601566200000|2020-10-01 15:30:00|28967.8|28947.8|28902.9|28882.9|28967.8|28947.8|28848.2|28828.2|1581
1601566500000|2020-10-01 15:35:00|28905.4|28885.4|28873|28853|28910.3|28890.3|28858|28838|1190
1601566800000|2020-10-01 15:40:00|28875.6|28855.6|28840.6|28820.6|28880.3|28860.3|28803.3|28783.3|1151
1601567100000|2020-10-01 15:45:00|28848|28828|28963|28943|28978|28958|28813|28793|1636
1601567400000|2020-10-01 15:50:00|28962.7|28942.7|28843|28823|28965.6|28945.6|28840.6|28820.6|840
1601567700000|2020-10-01 15:55:00|28838.1|28818.1|28825.5|28805.5|28860.2|28840.2|28808|28788|1018
1601568000000|2020-10-01 16:00:00|28823.1|28803.1|28728|28708|28828|28808|28725.3|28705.3|1531
1601568300000|2020-10-01 16:05:00|28725.5|28705.5|28663|28643|28743|28723|28655.3|28635.3|1647
1601568600000|2020-10-01 16:10:00|28667.7|28647.7|28667.7|28647.7|28707.7|28687.7|28662.7|28642.7|1017
1601568900000|2020-10-01 16:15:00|28672.7|28652.7|28672.7|28652.7|28745.3|28725.3|28667.7|28647.7|1144
1601569200000|2020-10-01 16:20:00|28667.8|28647.8|28692.7|28672.7|28712.7|28692.7|28660.3|28640.3|848
1601569500000|2020-10-01 16:25:00|28690.4|28670.4|28737.7|28717.7|28737.7|28717.7|28673|28653|605
1601569800000|2020-10-01 16:30:00|28732.7|28712.7|28692.7|28672.7|28735.2|28715.2|28670.2|28650.2|547
1601570100000|2020-10-01 16:35:00|28690.2|28670.2|28782.7|28762.7|28782.7|28762.7|28682.9|28662.9|652
1601570400000|2020-10-01 16:40:00|28785.1|28765.1|28765.1|28745.1|28804.9|28784.9|28765.1|28745.1|525
1601570700000|2020-10-01 16:45:00|28762.6|28742.6|28697.7|28677.7|28797.1|28777.1|28697.4|28677.4|606
1601571000000|2020-10-01 16:50:00|28697.4|28677.4|28727.7|28707.7|28752.4|28732.4|28692.6|28672.6|528
1601571300000|2020-10-01 16:55:00|28725.4|28705.4|28710.4|28690.4|28727.7|28707.7|28637.7|28617.7|1620
1601571600000|2020-10-01 17:00:00|28712.7|28692.7|28722.7|28702.7|28737.7|28717.7|28707.7|28687.7|576
1601571900000|2020-10-01 17:05:00|28727.4|28707.4|28787.4|28767.4|28787.4|28767.4|28727.4|28707.4|418
1601572200000|2020-10-01 17:10:00|28787.6|28767.6|28760.1|28740.1|28787.6|28767.6|28757.6|28737.6|362
1601572500000|2020-10-01 17:15:00|28762.5|28742.5|28777.2|28757.2|28809.7|28789.7|28762.5|28742.5|663
1601572800000|2020-10-01 17:20:00|28774.8|28754.8|28787.2|28767.2|28804.5|28784.5|28765|28745|400
1601573100000|2020-10-01 17:25:00|28784.5|28764.5|28777.5|28757.5|28794.7|28774.7|28767.3|28747.3|159
1601573400000|2020-10-01 17:30:00|28779.8|28759.8|28807.2|28787.2|28815|28795|28777.5|28757.5|323
1601573700000|2020-10-01 17:35:00|28802.5|28782.5|28812.5|28792.5|28827.5|28807.5|28797.6|28777.6|355
1601574000000|2020-10-01 17:40:00|28812.3|28792.3|28792.5|28772.5|28820|28800|28792.3|28772.3|188
1601574300000|2020-10-01 17:45:00|28792.3|28772.3|28762.5|28742.5|28792.5|28772.5|28760.1|28740.1|284
1601574600000|2020-10-01 17:50:00|28760.1|28740.1|28774.7|28754.7|28782.3|28762.3|28757.6|28737.6|232
1601574900000|2020-10-01 17:55:00|28774.5|28754.5|28712.5|28692.5|28774.5|28754.5|28697.5|28677.5|555
1601575200000|2020-10-01 18:00:00|28714.8|28694.8|28607.5|28587.5|28732.5|28712.5|28560.1|28540.1|1045
1601575500000|2020-10-01 18:05:00|28610|28590|28587.5|28567.5|28612.5|28592.5|28582.5|28562.5|236
1601575800000|2020-10-01 18:10:00|28590|28570|28607.5|28587.5|28612.5|28592.5|28570.2|28550.2|321
1601576100000|2020-10-01 18:15:00|28605|28585|28607.7|28587.7|28612.7|28592.7|28595|28575|240
1601576400000|2020-10-01 18:20:00|28612.5|28592.5|28607.5|28587.5|28612.7|28592.7|28587.5|28567.5|470
1601576700000|2020-10-01 18:25:00|28602.8|28582.8|28642.5|28622.5|28652.4|28632.4|28597.5|28577.5|279
1601577000000|2020-10-01 18:30:00|28647.5|28627.5|28657.7|28637.7|28662.2|28642.2|28647.5|28627.5|161
1601577300000|2020-10-01 18:35:00|28657.5|28637.5|28650|28630|28660|28640|28647.5|28627.5|128
1601577600000|2020-10-01 18:40:00|28652.5|28632.5|28657.7|28637.7|28657.7|28637.7|28627.5|28607.5|149
1601577900000|2020-10-01 18:45:00|28660|28640|28667.5|28647.5|28669.9|28649.9|28647.5|28627.5|142
1601578200000|2020-10-01 18:50:00|28665|28645|28712.5|28692.5|28712.5|28692.5|28662.5|28642.5|263
1601578500000|2020-10-01 18:55:00|28710|28690|28732.6|28712.6|28732.6|28712.6|28702.5|28682.5|117
1601578800000|2020-10-01 19:00:00|28737.2|28717.2|28747.6|28727.6|28752.6|28732.6|28735.2|28715.2|215
1601579100000|2020-10-01 19:05:00|28747.4|28727.4|28737.4|28717.4|28747.4|28727.4|28737.4|28717.4|74
1601579400000|2020-10-01 19:10:00|28737.6|28717.6|28732.6|28712.6|28740.1|28720.1|28732.6|28712.6|128
1601579700000|2020-10-01 19:15:00|28732.7|28712.7|28722.4|28702.4|28737.6|28717.6|28717.6|28697.6|128
1601580000000|2020-10-01 19:20:00|28720.1|28700.1|28717.6|28697.6|28722.6|28702.6|28712.6|28692.6|51
1601580300000|2020-10-01 19:25:00|28715.2|28695.2|28722.6|28702.6|28732.6|28712.6|28710.1|28690.1|37
1601580600000|2020-10-01 19:30:00|28724.9|28704.9|28735.1|28715.1|28735.1|28715.1|28717.7|28697.7|52
1601580900000|2020-10-01 19:35:00|28732.6|28712.6|28727.6|28707.6|28737.3|28717.3|28707.6|28687.6|107
1601581200000|2020-10-01 19:40:00|28729.9|28709.9|28717.6|28697.6|28737.6|28717.6|28717.6|28697.6|93
1601581500000|2020-10-01 19:45:00|28722.3|28702.3|28792.6|28772.6|28794.9|28774.9|28710.4|28690.4|219
1601581800000|2020-10-01 19:50:00|28794.9|28774.9|28777.6|28757.6|28802.6|28782.6|28777.6|28757.6|146
1601582100000|2020-10-01 19:55:00|28779.9|28759.9|28797.6|28777.6|28802.6|28782.6|28779.9|28759.9|94
1601582400000|2020-10-01 20:00:00|28792.6|28772.6|28787.6|28767.6|28797.6|28777.6|28782.6|28762.6|72
1601582700000|2020-10-01 20:05:00|28787.8|28767.8|28792.6|28772.6|28797.6|28777.6|28787.6|28767.6|34
1601583000000|2020-10-01 20:10:00|28792.5|28772.5|28772.8|28752.8|28792.6|28772.6|28772.8|28752.8|43
1601583300000|2020-10-01 20:15:00|28772.6|28752.6|28762.9|28742.9|28772.6|28752.6|28762.9|28742.9|32
1601583600000|2020-10-01 20:20:00|28762.8|28742.8|28762.6|28742.6|28765.3|28745.3|28762.6|28742.6|20
1601583900000|2020-10-01 20:25:00|28765.3|28745.3|28772.6|28752.6|28777.8|28757.8|28765.3|28745.3|72
1601584200000|2020-10-01 20:30:00|28767.6|28747.6|28760.1|28740.1|28767.6|28747.6|28760.1|28740.1|33
1601584500000|2020-10-01 20:35:00|28762.5|28742.5|28772.3|28752.3|28772.3|28752.3|28760.1|28740.1|14
1601584800000|2020-10-01 20:40:00|28772.6|28752.6|28767.6|28747.6|28772.6|28752.6|28767.6|28747.6|25
1601585100000|2020-10-01 20:45:00|28772.6|28752.6|28767.7|28747.7|28772.7|28752.7|28767.7|28747.7|63
1601585400000|2020-10-01 20:50:00|28770.2|28750.2|28767.7|28747.7|28770.2|28750.2|28762.7|28742.7|26
1601585700000|2020-10-01 20:55:00|28772.7|28752.7|28790.2|28770.2|28797.7|28777.7|28770.2|28750.2|94
1601589600000|2020-10-01 22:00:00|28782.3|28762.3|28782.7|28762.7|28797.7|28777.7|28777.6|28757.6|165
1601589900000|2020-10-01 22:05:00|28787.7|28767.7|28757.7|28737.7|28787.7|28767.7|28757.7|28737.7|62
1601590200000|2020-10-01 22:10:00|28757.9|28737.9|28762.7|28742.7|28765.1|28745.1|28750.2|28730.2|54
1601590500000|2020-10-01 22:15:00|28762.9|28742.9|28782.7|28762.7|28782.7|28762.7|28762.7|28742.7|41
1601590800000|2020-10-01 22:20:00|28782.6|28762.6|28807.7|28787.7|28810.4|28790.4|28772.7|28752.7|263
1601591100000|2020-10-01 22:25:00|28805.2|28785.2|28767.7|28747.7|28810.1|28790.1|28767.7|28747.7|139
1601591400000|2020-10-01 22:30:00|28765.4|28745.4|28787.7|28767.7|28787.7|28767.7|28760.2|28740.2|48
1601591700000|2020-10-01 22:35:00|28782.7|28762.7|28807.8|28787.8|28812.8|28792.8|28782.7|28762.7|63
1601592000000|2020-10-01 22:40:00|28810.3|28790.3|28807.8|28787.8|28812.8|28792.8|28807.8|28787.8|12
1601592300000|2020-10-01 22:45:00|28805.4|28785.4|28797.8|28777.8|28805.4|28785.4|28797.8|28777.8|36
1601592600000|2020-10-01 22:50:00|28795.4|28775.4|28797.8|28777.8|28802.8|28782.8|28795.3|28775.3|34
1601592900000|2020-10-01 22:55:00|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|6
1601593200000|2020-10-01 23:00:00|28792.8|28772.8|28792.8|28772.8|28792.8|28772.8|28787.8|28767.8|22
1601593500000|2020-10-01 23:05:00|28787.8|28767.8|28782.8|28762.8|28792.8|28772.8|28782.8|28762.8|35
1601593800000|2020-10-01 23:10:00|28777.8|28757.8|28752.9|28732.9|28777.8|28757.8|28752.8|28732.8|76
1601594100000|2020-10-01 23:15:00|28752.8|28732.8|28757.8|28737.8|28757.8|28737.8|28752.8|28732.8|17
1601594400000|2020-10-01 23:20:00|||||||||22
1601594700000|2020-10-01 23:25:00|28752.8|28732.8|28752.8|28732.8|28752.8|28732.8|28735.1|28715.1|99
1601595000000|2020-10-01 23:30:00|28757.6|28737.6|28767.8|28747.8|28767.8|28747.8|28752.8|28732.8|42
1601595300000|2020-10-01 23:35:00|28772.8|28752.8|28787.8|28767.8|28787.8|28767.8|28772.8|28752.8|64
1601595600000|2020-10-01 23:40:00|28788|28768|28787.8|28767.8|28797.8|28777.8|28787.8|28767.8|51
1601595900000|2020-10-01 23:45:00|28785.5|28765.5|28780.5|28760.5|28787.8|28767.8|28780.3|28760.3|29
1601596200000|2020-10-01 23:50:00|28783|28763|28760.5|28740.5|28783|28763|28760.5|28740.5|67
1601596500000|2020-10-01 23:55:00|28757.8|28737.8|28763|28743|28763|28743|28747.8|28727.8|134
1601510400000|2020-10-01 00:00:00|30300.5|30280.5|30275.5|30255.5|30317.9|30297.9|30273.2|30253.2|124
1601510700000|2020-10-01 00:05:00|30275.4|30255.4|30295.5|30275.5|30300.5|30280.5|30273|30253|69
1601511000000|2020-10-01 00:10:00|30300.5|30280.5|30300.5|30280.5|30305.5|30285.5|30295.5|30275.5|34
1601511300000|2020-10-01 00:15:00|30298|30278|30290.5|30270.5|30307.9|30287.9|30288|30268|28
1601511600000|2020-10-01 00:20:00|30295.3|30275.3|30280.5|30260.5|30300.5|30280.5|30280.5|30260.5|44
1601511900000|2020-10-01 00:25:00|30280.4|30260.4|30270.6|30250.6|30287.9|30267.9|30270.6|30250.6|56
1601512200000|2020-10-01 00:30:00|30265.7|30245.7|30262.9|30242.9|30270.6|30250.6|30258.2|30238.2|54
1601512500000|2020-10-01 00:35:00|30265.6|30245.6|30262.7|30242.7|30277.9|30257.9|30260.6|30240.6|70
1601512800000|2020-10-01 00:40:00|30262.8|30242.8|30255.6|30235.6|30265.6|30245.6|30252.9|30232.9|74
1601513100000|2020-10-01 00:45:00|30248.2|30228.2|30235.6|30215.6|30250.6|30230.6|30235.4|30215.4|85
1601513400000|2020-10-01 00:50:00|30235.4|30215.4|30243.2|30223.2|30250.6|30230.6|30235.4|30215.4|54
1601513700000|2020-10-01 00:55:00|30245.6|30225.6|30220.6|30200.6|30260.4|30240.4|30215.6|30195.6|106
1601514000000|2020-10-01 01:00:00|30220.4|30200.4|30235.6|30215.6|30245.6|30225.6|30217.9|30197.9|86
1601514300000|2020-10-01 01:05:00|30230.6|30210.6|30240.6|30220.6|30240.6|30220.6|30218.1|30198.1|112
1601514600000|2020-10-01 01:10:00|30243|30223|30310.6|30290.6|30315.6|30295.6|30243|30223|251
1601514900000|2020-10-01 01:15:00|30313|30293|30295.6|30275.6|30320.6|30300.6|30285.6|30265.6|68
1601515200000|2020-10-01 01:20:00|30298|30278|30310.3|30290.3|30310.3|30290.3|30288.3|30268.3|60
1601515500000|2020-10-01 01:25:00|30307.8|30287.8|30343.1|30323.1|30343.1|30323.1|30305.5|30285.5|131
1601515800000|2020-10-01 01:30:00|30345.6|30325.6|30398.1|30378.1|30408.1|30388.1|30345.6|30325.6|348
1601516100000|2020-10-01 01:35:00|30395.6|30375.6|30405.7|30385.7|30417.9|30397.9|30393.1|30373.1|122
1601516400000|2020-10-01 01:40:00|30408.1|30388.1|30435.6|30415.6|30455.6|30435.6|30408.1|30388.1|335
1601516700000|2020-10-01 01:45:00|30438.1|30418.1|30405.4|30385.4|30445.6|30425.6|30402.9|30382.9|126
1601517000000|2020-10-01 01:50:00|30402.9|30382.9|30385.5|30365.5|30403|30383|30385.4|30365.4|85
1601517300000|2020-10-01 01:55:00|30387.9|30367.9|30408|30388|30422.7|30402.7|30385.5|30365.5|110
1601517600000|2020-10-01 02:00:00|30410.4|30390.4|30415.5|30395.5|30440.5|30420.5|30410.4|30390.4|78
1601517900000|2020-10-01 02:05:00|30418.1|30398.1|30420.5|30400.5|30425.4|30405.4|30410.5|30390.5|65
1601518200000|2020-10-01 02:10:00|30422.9|30402.9|30418.1|30398.1|30430.5|30410.5|30410.5|30390.5|97
1601518500000|2020-10-01 02:15:00|30415.7|30395.7|30410.5|30390.5|30415.7|30395.7|30405.6|30385.6|45
1601518800000|2020-10-01 02:20:00|30413|30393|30430.5|30410.5|30435.5|30415.5|30410.6|30390.6|112
1601519100000|2020-10-01 02:25:00|30433|30413|30440.6|30420.6|30453.3|30433.3|30430.6|30410.6|114
1601519400000|2020-10-01 02:30:00|30443.1|30423.1|30438|30418|30445.5|30425.5|30430.6|30410.6|47
1601519700000|2020-10-01 02:35:00|30435.6|30415.6|30433.3|30413.3|30455.6|30435.6|30430.6|30410.6|59
1601520000000|2020-10-01 02:40:00|30433.1|30413.1|30455.6|30435.6|30458|30438|30433.1|30413.1|92
1601520300000|2020-10-01 02:45:00|30453.3|30433.3|30450.6|30430.6|30455.6|30435.6|30445.6|30425.6|49
1601520600000|2020-10-01 02:50:00|30455.5|30435.5|30460.5|30440.5|30465.5|30445.5|30450.5|30430.5|116
1601520900000|2020-10-01 02:55:00|30457.9|30437.9|30445.5|30425.5|30457.9|30437.9|30438|30418|36
1601521200000|2020-10-01 03:00:00|30447.9|30427.9|30425.5|30405.5|30448|30428|30425.5|30405.5|49
1601521500000|2020-10-01 03:05:00|30425.7|30405.7|30433|30413|30433|30413|30423.2|30403.2|42
1601521800000|2020-10-01 03:10:00|30430.5|30410.5|30430.5|30410.5|30435.5|30415.5|30428|30408|45
1601522100000|2020-10-01 03:15:00|30430.8|30410.8|30428.2|30408.2|30440.5|30420.5|30428.2|30408.2|24
1601522400000|2020-10-01 03:20:00|30430.5|30410.5|30433|30413|30435.5|30415.5|30423|30403|39
1601522700000|2020-10-01 03:25:00|30430.5|30410.5|30420.5|30400.5|30440.5|30420.5|30420.5|30400.5|60
1601523000000|2020-10-01 03:30:00|30420.6|30400.6|30403.1|30383.1|30420.6|30400.6|30403.1|30383.1|61
1601523300000|2020-10-01 03:35:00|30400.6|30380.6|30395.6|30375.6|30400.6|30380.6|30395.6|30375.6|34
1601523600000|2020-10-01 03:40:00|30390.6|30370.6|30410.6|30390.6|30410.6|30390.6|30390.6|30370.6|43
1601523900000|2020-10-01 03:45:00|30405.6|30385.6|30395.6|30375.6|30405.6|30385.6|30390.6|30370.6|62
1601524200000|2020-10-01 03:50:00|30390.8|30370.8|30385.6|30365.6|30390.8|30370.8|30385.4|30365.4|57
1601524500000|2020-10-01 03:55:00|30385.4|30365.4|30395.6|30375.6|30395.6|30375.6|30375.6|30355.6|38
1601524800000|2020-10-01 04:00:00|30395.4|30375.4|30385.6|30365.6|30395.4|30375.4|30380.6|30360.6|27
1601525100000|2020-10-01 04:05:00|30385.7|30365.7|30400.7|30380.7|30403.2|30383.2|30385.7|30365.7|44
1601525400000|2020-10-01 04:10:00|30398.2|30378.2|30395.7|30375.7|30403.2|30383.2|30395.7|30375.7|31
1601525700000|2020-10-01 04:15:00|30398.1|30378.1|30400.7|30380.7|30400.7|30380.7|30395.7|30375.7|20
1601526000000|2020-10-01 04:20:00|30398.2|30378.2|30393.1|30373.1|30403.1|30383.1|30388.3|30368.3|29
1601526300000|2020-10-01 04:25:00|30395.5|30375.5|30400.7|30380.7|30400.7|30380.7|30390.7|30370.7|26
1601526600000|2020-10-01 04:30:00|30400.6|30380.6|30388.4|30368.4|30400.7|30380.7|30388.3|30368.3|66
1601526900000|2020-10-01 04:35:00|30390.7|30370.7|30380.5|30360.5|30390.7|30370.7|30378|30358|48
1601527200000|2020-10-01 04:40:00|30382.8|30362.8|30400.5|30380.5|30400.5|30380.5|30382.8|30362.8|56
1601527500000|2020-10-01 04:45:00|30400.3|30380.3|30420.5|30400.5|30420.5|30400.5|30385.5|30365.5|146
1601527800000|2020-10-01 04:50:00|30415.5|30395.5|30400.5|30380.5|30418|30398|30400.5|30380.5|38
1601528100000|2020-10-01 04:55:00|30405.5|30385.5|30385.5|30365.5|30405.5|30385.5|30385.5|30365.5|42
1601528400000|2020-10-01 05:00:00|30380.7|30360.7|30385.6|30365.6|30397.9|30377.9|30375.7|30355.7|80
1601528700000|2020-10-01 05:05:00|30385.5|30365.5|30398|30378|30398|30378|30385.5|30365.5|21
1601529000000|2020-10-01 05:10:00|30400.4|30380.4|30400.5|30380.5|30405.5|30385.5|30393.1|30373.1|36
1601529300000|2020-10-01 05:15:00|30405.5|30385.5|30395.6|30375.6|30405.5|30385.5|30395.5|30375.5|47
1601529600000|2020-10-01 05:20:00|30395.5|30375.5|30393|30373|30398|30378|30390.5|30370.5|35
1601529900000|2020-10-01 05:25:00|30390.5|30370.5|30390.4|30370.4|30395.5|30375.5|30385.5|30365.5|33
1601530200000|2020-10-01 05:30:00|30388|30368|30390.5|30370.5|30395.5|30375.5|30383.1|30363.1|55
1601530500000|2020-10-01 05:35:00|30390.4|30370.4|30415.5|30395.5|30415.5|30395.5|30385.5|30365.5|90
1601530800000|2020-10-01 05:40:00|30420.2|30400.2|30430.6|30410.6|30433.1|30413.1|30415.5|30395.5|166
1601531100000|2020-10-01 05:45:00|30430.5|30410.5|30440.5|30420.5|30445.4|30425.4|30423|30403|156
1601531400000|2020-10-01 05:50:00|30445.5|30425.5|30430.5|30410.5|30445.5|30425.5|30425.6|30405.6|87
1601531700000|2020-10-01 05:55:00|30435.5|30415.5|30450.5|30430.5|30450.5|30430.5|30435.5|30415.5|91
1601532000000|2020-10-01 06:00:00|30445.5|30425.5|30415.8|30395.8|30470.8|30450.8|30415.8|30395.8|305
1601532300000|2020-10-01 06:05:00|30418.3|30398.3|30408.3|30388.3|30425.8|30405.8|30400.8|30380.8|153
1601532600000|2020-10-01 06:10:00|30410.7|30390.7|30378.4|30358.4|30415.8|30395.8|30365.8|30345.8|199
1601532900000|2020-10-01 06:15:00|30380.8|30360.8|30385.8|30365.8|30385.8|30365.8|30375.8|30355.8|97
1601533200000|2020-10-01 06:20:00|30388.3|30368.3|30410.8|30390.8|30430.8|30410.8|30388.3|30368.3|167
1601533500000|2020-10-01 06:25:00|30408.2|30388.2|30390.8|30370.8|30410.8|30390.8|30385.8|30365.8|70
1601533800000|2020-10-01 06:30:00|30385.8|30365.8|30440.8|30420.8|30440.8|30420.8|30365.8|30345.8|262
1601534100000|2020-10-01 06:35:00|30438.2|30418.2|30468.3|30448.3|30470.8|30450.8|30435.8|30415.8|170
1601534400000|2020-10-01 06:40:00|30465.8|30445.8|30418.2|30398.2|30465.8|30445.8|30413.4|30393.4|116
1601534700000|2020-10-01 06:45:00|30418.3|30398.3|30385.8|30365.8|30418.3|30398.3|30375.9|30355.9|135
1601535000000|2020-10-01 06:50:00|30380.8|30360.8|30378.3|30358.3|30398.2|30378.2|30375.7|30355.7|204
1601535300000|2020-10-01 06:55:00|30380.7|30360.7|30335.6|30315.6|30400.7|30380.7|30330.6|30310.6|353
1601535600000|2020-10-01 07:00:00|30330.7|30310.7|30380.6|30360.6|30387.9|30367.9|30318.1|30298.1|339
1601535900000|2020-10-01 07:05:00|30380.4|30360.4|30353.2|30333.2|30380.6|30360.6|30335.6|30315.6|150
1601536200000|2020-10-01 07:10:00|30348.3|30328.3|30340.6|30320.6|30350.6|30330.6|30315.6|30295.6|210
1601536500000|2020-10-01 07:15:00|30343.1|30323.1|30355.6|30335.6|30358.1|30338.1|30335.6|30315.6|98
1601536800000|2020-10-01 07:20:00|30360.4|30340.4|30365.6|30345.6|30370.6|30350.6|30350.6|30330.6|80
1601537100000|2020-10-01 07:25:00|30370.6|30350.6|30323.3|30303.3|30370.6|30350.6|30323.3|30303.3|199
1601537400000|2020-10-01 07:30:00|30320.8|30300.8|30295.8|30275.8|30325.8|30305.8|30275.7|30255.7|347
1601537700000|2020-10-01 07:35:00|30293.3|30273.3|30325.9|30305.9|30335.9|30315.9|30288.5|30268.5|215
1601538000000|2020-10-01 07:40:00|30328.2|30308.2|30300.9|30280.9|30350.9|30330.9|30293.6|30273.6|135
1601538300000|2020-10-01 07:45:00|30298.4|30278.4|30365.9|30345.9|30370.9|30350.9|30288.2|30268.2|249
1601538600000|2020-10-01 07:50:00|30363.5|30343.5|30333.2|30313.2|30368.2|30348.2|30320.9|30300.9|240
1601538900000|2020-10-01 07:55:00|30333.4|30313.4|30360.9|30340.9|30365.7|30345.7|30330.9|30310.9|81
1601539200000|2020-10-01 08:00:00|30358.5|30338.5|30345.9|30325.9|30368.2|30348.2|30333.4|30313.4|253
1601539500000|2020-10-01 08:05:00|30348.4|30328.4|30400.9|30380.9|30405.9|30385.9|30345.9|30325.9|235
1601539800000|2020-10-01 08:10:00|30395.9|30375.9|30375.9|30355.9|30420.9|30400.9|30375.9|30355.9|253
1601540100000|2020-10-01 08:15:00|30378.4|30358.4|30365.9|30345.9|30385.9|30365.9|30360.9|30340.9|88
1601540400000|2020-10-01 08:20:00|30370.6|30350.6|30383.4|30363.4|30418.5|30398.5|30368.2|30348.2|150
1601540700000|2020-10-01 08:25:00|30385.7|30365.7|30335.9|30315.9|30385.9|30365.9|30335.9|30315.9|101
1601541000000|2020-10-01 08:30:00|30333.5|30313.5|30280.9|30260.9|30333.5|30313.5|30278.4|30258.4|247
1601541300000|2020-10-01 08:35:00|30278.4|30258.4|30275.6|30255.6|30295.9|30275.9|30270.6|30250.6|178
1601541600000|2020-10-01 08:40:00|30273.3|30253.3|30300.8|30280.8|30310.6|30290.6|30268.3|30248.3|191
1601541900000|2020-10-01 08:45:00|30300.6|30280.6|30295.6|30275.6|30305.6|30285.6|30283.1|30263.1|111
1601542200000|2020-10-01 08:50:00|30295.8|30275.8|30295.6|30275.6|30300.6|30280.6|30280.6|30260.6|98
1601542500000|2020-10-01 08:55:00|30298.1|30278.1|30305.6|30285.6|30310.6|30290.6|30290.6|30270.6|65
1601542800000|2020-10-01 09:00:00|30303.1|30283.1|30335.6|30315.6|30340.6|30320.6|30300.6|30280.6|93
1601543100000|2020-10-01 09:05:00|30338.1|30318.1|30325.6|30305.6|30340.6|30320.6|30315.6|30295.6|73
1601543400000|2020-10-01 09:10:00|30323.1|30303.1|30318.1|30298.1|30333.1|30313.1|30315.6|30295.6|71
1601543700000|2020-10-01 09:15:00|30315.8|30295.8|30325.6|30305.6|30328.1|30308.1|30308.1|30288.1|34
1601544000000|2020-10-01 09:20:00|30328.1|30308.1|30305.7|30285.7|30330.8|30310.8|30295.7|30275.7|79
1601544300000|2020-10-01 09:25:00|30305.8|30285.8|30305.7|30285.7|30310.7|30290.7|30298.2|30278.2|49
1601544600000|2020-10-01 09:30:00|30303.2|30283.2|30280.7|30260.7|30308.2|30288.2|30275.7|30255.7|119
1601544900000|2020-10-01 09:35:00|30283|30263|30305.7|30285.7|30310.7|30290.7|30283|30263|74
1601545200000|2020-10-01 09:40:00|30298.6|30278.6|30320.7|30300.7|30325.7|30305.7|30295.7|30275.7|103
1601545500000|2020-10-01 09:45:00|30325.7|30305.7|30305.7|30285.7|30325.7|30305.7|30295.7|30275.7|68
1601545800000|2020-10-01 09:50:00|30300.8|30280.8|30291.1|30271.1|30303.2|30283.2|30283.3|30263.3|91
1601546100000|2020-10-01 09:55:00|30290.9|30270.9|30305.9|30285.9|30318.4|30298.4|30290.9|30270.9|89
1601546400000|2020-10-01 10:00:00|30300.9|30280.9|30306|30286|30316|30296|30295.9|30275.9|80
1601546700000|2020-10-01 10:05:00|30308.3|30288.3|30283.6|30263.6|30318.3|30298.3|30278.5|30258.5|98
1601547000000|2020-10-01 10:10:00|30283.5|30263.5|30261|30241|30285.7|30265.7|30261|30241|80
1601547300000|2020-10-01 10:15:00|30258.6|30238.6|30276|30256|30276|30256|30256|30236|28
1601547600000|2020-10-01 10:20:00|30273.3|30253.3|30216|30196|30275.7|30255.7|30216|30196|335
1601547900000|2020-10-01 10:25:00|30211.1|30191.1|30206|30186|30231|30211|30196|30176|277
1601548200000|2020-10-01 10:30:00|30203.5|30183.5|30156.3|30136.3|30203.5|30183.5|30151.3|30131.3|313
1601548500000|2020-10-01 10:35:00|30158.6|30138.6|30111.3|30091.3|30166.1|30146.1|30106.3|30086.3|275
1601548800000|2020-10-01 10:40:00|30106.3|30086.3|30143.8|30123.8|30143.8|30123.8|30096.3|30076.3|257
1601549100000|2020-10-01 10:45:00|30141.3|30121.3|30106.3|30086.3|30146.3|30126.3|30101.3|30081.3|241
1601549400000|2020-10-01 10:50:00|30108.6|30088.6|30113.6|30093.6|30123.8|30103.8|30101.3|30081.3|102
1601549700000|2020-10-01 10:55:00|30111.3|30091.3|30121.3|30101.3|30131.3|30111.3|30096.3|30076.3|96
1601550000000|2020-10-01 11:00:00|30116.3|30096.3|30141|30121|30148.5|30128.5|30116.3|30096.3|224
1601550300000|2020-10-01 11:05:00|30143.5|30123.5|30141|30121|30156|30136|30141|30121|123
1601550600000|2020-10-01 11:10:00|30145.7|30125.7|30176.1|30156.1|30191|30171|30141|30121|241
1601550900000|2020-10-01 11:15:00|30173.8|30153.8|30163.6|30143.6|30201|30181|30156|30136|236
1601551200000|2020-10-01 11:20:00|30161.3|30141.3|30146.3|30126.3|30166|30146|30146.1|30126.1|154
1601551500000|2020-10-01 11:25:00|30141.3|30121.3|30113.8|30093.8|30151.3|30131.3|30108.8|30088.8|176
1601551800000|2020-10-01 11:30:00|30111.3|30091.3|30088.8|30068.8|30136.3|30116.3|30068.9|30048.9|433
1601552100000|2020-10-01 11:35:00|30091.3|30071.3|30133.7|30113.7|30136.3|30116.3|30091.3|30071.3|355
1601552400000|2020-10-01 11:40:00|30133.8|30113.8|30111.3|30091.3|30146.2|30126.2|30106.3|30086.3|227
1601552700000|2020-10-01 11:45:00|30113.7|30093.7|30071.3|30051.3|30123.8|30103.8|30071.3|30051.3|291
1601553000000|2020-10-01 11:50:00|30073.7|30053.7|30086.3|30066.3|30093.8|30073.8|30053.7|30033.7|210
1601553300000|2020-10-01 11:55:00|30088.8|30068.8|30131.3|30111.3|30151.3|30131.3|30088.7|30068.7|261
1601553600000|2020-10-01 12:00:00|30133.7|30113.7|30136|30116|30136.3|30116.3|30098.7|30078.7|364
1601553900000|2020-10-01 12:05:00|30133.4|30113.4|30121.3|30101.3|30133.4|30113.4|30106.2|30086.2|216
1601554200000|2020-10-01 12:10:00|30116.3|30096.3|30121.3|30101.3|30141.3|30121.3|30106.3|30086.3|330
1601554500000|2020-10-01 12:15:00|30121.2|30101.2|29993.7|29973.7|30121.2|30101.2|29966.3|29946.3|829
1601554800000|2020-10-01 12:20:00|29993.8|29973.8|29988.8|29968.8|30006.3|29986.3|29961.3|29941.3|483
1601555100000|2020-10-01 12:25:00|29986.3|29966.3|29956.5|29936.5|29991.3|29971.3|29926.5|29906.5|417
1601555400000|2020-10-01 12:30:00|29951.3|29931.3|29941.6|29921.6|29963.8|29943.8|29929|29909|395
1601555700000|2020-10-01 12:35:00|29939.3|29919.3|29954.1|29934.1|29964|29944|29911.6|29891.6|618
1601556000000|2020-10-01 12:40:00|29951.8|29931.8|29929.1|29909.1|29971.6|29951.6|29901.8|29881.8|420
1601556300000|2020-10-01 12:45:00|29926.6|29906.6|29852.2|29832.2|29929|29909|29844.7|29824.7|733
1601556600000|2020-10-01 12:50:00|29847.2|29827.2|29835.1|29815.1|29852.8|29832.8|29804.9|29784.9|1012
1601556900000|2020-10-01 12:55:00|29837.6|29817.6|29772.8|29752.8|29837.8|29817.8|29767.5|29747.5|680
1601557200000|2020-10-01 13:00:00|29768.1|29748.1|29742.5|29722.5|29772.8|29752.8|29722.5|29702.5|1137
1601557500000|2020-10-01 13:05:00|29742.7|29722.7|29667.5|29647.5|29759.9|29739.9|29652.5|29632.5|1578
1601557800000|2020-10-01 13:10:00|29669.9|29649.9|29623.1|29603.1|29669.9|29649.9|29618.1|29598.1|1231
1601558100000|2020-10-01 13:15:00|29622.9|29602.9|29557.5|29537.5|29622.9|29602.9|29547.8|29527.8|1134
1601558400000|2020-10-01 13:20:00|29555|29535|29532.5|29512.5|29560|29540|29532.4|29512.4|952
1601558700000|2020-10-01 13:25:00|29530.2|29510.2|29569.7|29549.7|29574.6|29554.6|29527.7|29507.7|946
1601559000000|2020-10-01 13:30:00|29572.2|29552.2|29479.8|29459.8|29572.2|29552.2|29467.5|29447.5|1238
1601559300000|2020-10-01 13:35:00|29479.9|29459.9|29432.5|29412.5|29489.8|29469.8|29429.9|29409.9|1069
1601559600000|2020-10-01 13:40:00|29434.9|29414.9|29432.5|29412.5|29462.3|29442.3|29422.5|29402.5|834
1601559900000|2020-10-01 13:45:00|29432.7|29412.7|29427.6|29407.6|29437.5|29417.5|29367.5|29347.5|1150
1601560200000|2020-10-01 13:50:00|29427.3|29407.3|29397.3|29377.3|29447.3|29427.3|29377.3|29357.3|846
1601560500000|2020-10-01 13:55:00|29392.6|29372.6|29437.3|29417.3|29437.3|29417.3|29389.9|29369.9|613
1601560800000|2020-10-01 14:00:00|29442|29422|29352.9|29332.9|29442.1|29422.1|29347.7|29327.7|1405
1601561100000|2020-10-01 14:05:00|29352.7|29332.7|29307.6|29287.6|29357.6|29337.6|29282.6|29262.6|1607
1601561400000|2020-10-01 14:10:00|29307.4|29287.4|29312.4|29292.4|29312.4|29292.4|29277.4|29257.4|779
1601561700000|2020-10-01 14:15:00|29309.9|29289.9|29267|29247|29312.6|29292.6|29252.6|29232.6|1147
1601562000000|2020-10-01 14:20:00|29262.3|29242.3|29092.9|29072.9|29262.3|29242.3|29077.9|29057.9|2397
1601562300000|2020-10-01 14:25:00|29090.5|29070.5|29072.7|29052.7|29090.5|29070.5|28987.9|28967.9|2388
1601562600000|2020-10-01 14:30:00|29075.1|29055.1|29047.9|29027.9|29087.9|29067.9|29023|29003|1286
1601562900000|2020-10-01 14:35:00|29045.2|29025.2|29067.9|29047.9|29077.9|29057.9|29002.9|28982.9|1311
1601563200000|2020-10-01 14:40:00|29068.2|29048.2|29032.9|29012.9|29073|29053|28990.5|28970.5|938
1601563500000|2020-10-01 14:45:00|29033|29013|28987.9|28967.9|29047.6|29027.6|28980.5|28960.5|874
1601563800000|2020-10-01 14:50:00|28983|28963|28975.3|28955.3|29007.9|28987.9|28948|28928|973
1601564100000|2020-10-01 14:55:00|28972.9|28952.9|28952.9|28932.9|28975.3|28955.3|28927.9|28907.9|878
1601564400000|2020-10-01 15:00:00|28957.6|28937.6|28920.6|28900.6|28982.9|28962.9|28893.2|28873.2|984
1601564700000|2020-10-01 15:05:00|28918.2|28898.2|28872.8|28852.8|28922.9|28902.9|28862.6|28842.6|1033
1601565000000|2020-10-01 15:10:00|28868.1|28848.1|28997.6|28977.6|28997.8|28977.8|28842.8|28822.8|1094
1601565300000|2020-10-01 15:15:00|28995.3|28975.3|29047.8|29027.8|29060.1|29040.1|28987.8|28967.8|1507
1601565600000|2020-10-01 15:20:00|29052.6|29032.6|29037.9|29017.9|29072.9|29052.9|29012.6|28992.6|1083
1601565900000|2020-10-01 15:25:00|29032.9|29012.9|28967.9|28947.9|29032.9|29012.9|28942.9|28922.9|831
1601566200000|2020-10-01 15:30:00|28967.8|28947.8|28902.9|28882.9|28967.8|28947.8|28848.2|28828.2|1581
1601566500000|2020-10-01 15:35:00|28905.4|28885.4|28873|28853|28910.3|28890.3|28858|28838|1190
1601566800000|2020-10-01 15:40:00|28875.6|28855.6|28840.6|28820.6|28880.3|28860.3|28803.3|28783.3|1151
1601567100000|2020-10-01 15:45:00|28848|28828|28963|28943|28978|28958|28813|28793|1636
1601567400000|2020-10-01 15:50:00|28962.7|28942.7|28843|28823|28965.6|28945.6|28840.6|28820.6|840
1601567700000|2020-10-01 15:55:00|28838.1|28818.1|28825.5|28805.5|28860.2|28840.2|28808|28788|1018
1601568000000|2020-10-01 16:00:00|28823.1|28803.1|28728|28708|28828|28808|28725.3|28705.3|1531
1601568300000|2020-10-01 16:05:00|28725.5|28705.5|28663|28643|28743|28723|28655.3|28635.3|1647
1601568600000|2020-10-01 16:10:00|28667.7|28647.7|28667.7|28647.7|28707.7|28687.7|28662.7|28642.7|1017
1601568900000|2020-10-01 16:15:00|28672.7|28652.7|28672.7|28652.7|28745.3|28725.3|28667.7|28647.7|1144
1601569200000|2020-10-01 16:20:00|28667.8|28647.8|28692.7|28672.7|28712.7|28692.7|28660.3|28640.3|848
1601569500000|2020-10-01 16:25:00|28690.4|28670.4|28737.7|28717.7|28737.7|28717.7|28673|28653|605
1601569800000|2020-10-01 16:30:00|28732.7|28712.7|28692.7|28672.7|28735.2|28715.2|28670.2|28650.2|547
1601570100000|2020-10-01 16:35:00|28690.2|28670.2|28782.7|28762.7|28782.7|28762.7|28682.9|28662.9|652
1601570400000|2020-10-01 16:40:00|28785.1|28765.1|28765.1|28745.1|28804.9|28784.9|28765.1|28745.1|525
1601570700000|2020-10-01 16:45:00|28762.6|28742.6|28697.7|28677.7|28797.1|28777.1|28697.4|28677.4|606
1601571000000|2020-10-01 16:50:00|28697.4|28677.4|28727.7|28707.7|28752.4|28732.4|28692.6|28672.6|528
1601571300000|2020-10-01 16:55:00|28725.4|28705.4|28710.4|28690.4|28727.7|28707.7|28637.7|28617.7|1620
1601571600000|2020-10-01 17:00:00|28712.7|28692.7|28722.7|28702.7|28737.7|28717.7|28707.7|28687.7|576
1601571900000|2020-10-01 17:05:00|28727.4|28707.4|28787.4|28767.4|28787.4|28767.4|28727.4|28707.4|418
1601572200000|2020-10-01 17:10:00|28787.6|28767.6|28760.1|28740.1|28787.6|28767.6|28757.6|28737.6|362
1601572500000|2020-10-01 17:15:00|28762.5|28742.5|28777.2|28757.2|28809.7|28789.7|28762.5|28742.5|663
1601572800000|2020-10-01 17:20:00|28774.8|28754.8|28787.2|28767.2|28804.5|28784.5|28765|28745|400
1601573100000|2020-10-01 17:25:00|28784.5|28764.5|28777.5|28757.5|28794.7|28774.7|28767.3|28747.3|159
1601573400000|2020-10-01 17:30:00|28779.8|28759.8|28807.2|28787.2|28815|28795|28777.5|28757.5|323
1601573700000|2020-10-01 17:35:00|28802.5|28782.5|28812.5|28792.5|28827.5|28807.5|28797.6|28777.6|355
1601574000000|2020-10-01 17:40:00|28812.3|28792.3|28792.5|28772.5|28820|28800|28792.3|28772.3|188
1601574300000|2020-10-01 17:45:00|28792.3|28772.3|28762.5|28742.5|28792.5|28772.5|28760.1|28740.1|284
1601574600000|2020-10-01 17:50:00|28760.1|28740.1|28774.7|28754.7|28782.3|28762.3|28757.6|28737.6|232
1601574900000|2020-10-01 17:55:00|28774.5|28754.5|28712.5|28692.5|28774.5|28754.5|28697.5|28677.5|555
1601575200000|2020-10-01 18:00:00|28714.8|28694.8|28607.5|28587.5|28732.5|28712.5|28560.1|28540.1|1045
1601575500000|2020-10-01 18:05:00|28610|28590|28587.5|28567.5|28612.5|28592.5|28582.5|28562.5|236
1601575800000|2020-10-01 18:10:00|28590|28570|28607.5|28587.5|28612.5|28592.5|28570.2|28550.2|321
1601576100000|2020-10-01 18:15:00|28605|28585|28607.7|28587.7|28612.7|28592.7|28595|28575|240
1601576400000|2020-10-01 18:20:00|28612.5|28592.5|28607.5|28587.5|28612.7|28592.7|28587.5|28567.5|470
1601576700000|2020-10-01 18:25:00|28602.8|28582.8|28642.5|28622.5|28652.4|28632.4|28597.5|28577.5|279
1601577000000|2020-10-01 18:30:00|28647.5|28627.5|28657.7|28637.7|28662.2|28642.2|28647.5|28627.5|161
1601577300000|2020-10-01 18:35:00|28657.5|28637.5|28650|28630|28660|28640|28647.5|28627.5|128
1601577600000|2020-10-01 18:40:00|28652.5|28632.5|28657.7|28637.7|28657.7|28637.7|28627.5|28607.5|149
1601577900000|2020-10-01 18:45:00|28660|28640|28667.5|28647.5|28669.9|28649.9|28647.5|28627.5|142
1601578200000|2020-10-01 18:50:00|28665|28645|28712.5|28692.5|28712.5|28692.5|28662.5|28642.5|263
1601578500000|2020-10-01 18:55:00|28710|28690|28732.6|28712.6|28732.6|28712.6|28702.5|28682.5|117
1601578800000|2020-10-01 19:00:00|28737.2|28717.2|28747.6|28727.6|28752.6|28732.6|28735.2|28715.2|215
1601579100000|2020-10-01 19:05:00|28747.4|28727.4|28737.4|28717.4|28747.4|28727.4|28737.4|28717.4|74
1601579400000|2020-10-01 19:10:00|28737.6|28717.6|28732.6|28712.6|28740.1|28720.1|28732.6|28712.6|128
1601579700000|2020-10-01 19:15:00|28732.7|28712.7|28722.4|28702.4|28737.6|28717.6|28717.6|28697.6|128
1601580000000|2020-10-01 19:20:00|28720.1|28700.1|28717.6|28697.6|28722.6|28702.6|28712.6|28692.6|51
1601580300000|2020-10-01 19:25:00|28715.2|28695.2|28722.6|28702.6|28732.6|28712.6|28710.1|28690.1|37
1601580600000|2020-10-01 19:30:00|28724.9|28704.9|28735.1|28715.1|28735.1|28715.1|28717.7|28697.7|52
1601580900000|2020-10-01 19:35:00|28732.6|28712.6|28727.6|28707.6|28737.3|28717.3|28707.6|28687.6|107
1601581200000|2020-10-01 19:40:00|28729.9|28709.9|28717.6|28697.6|28737.6|28717.6|28717.6|28697.6|93
1601581500000|2020-10-01 19:45:00|28722.3|28702.3|28792.6|28772.6|28794.9|28774.9|28710.4|28690.4|219
1601581800000|2020-10-01 19:50:00|28794.9|28774.9|28777.6|28757.6|28802.6|28782.6|28777.6|28757.6|146
1601582100000|2020-10-01 19:55:00|28779.9|28759.9|28797.6|28777.6|28802.6|28782.6|28779.9|28759.9|94
1601582400000|2020-10-01 20:00:00|28792.6|28772.6|28787.6|28767.6|28797.6|28777.6|28782.6|28762.6|72
1601582700000|2020-10-01 20:05:00|28787.8|28767.8|28792.6|28772.6|28797.6|28777.6|28787.6|28767.6|34
1601583000000|2020-10-01 20:10:00|28792.5|28772.5|28772.8|28752.8|28792.6|28772.6|28772.8|28752.8|43
1601583300000|2020-10-01 20:15:00|28772.6|28752.6|28762.9|28742.9|28772.6|28752.6|28762.9|28742.9|32
1601583600000|2020-10-01 20:20:00|28762.8|28742.8|28762.6|28742.6|28765.3|28745.3|28762.6|28742.6|20
1601583900000|2020-10-01 20:25:00|28765.3|28745.3|28772.6|28752.6|28777.8|28757.8|28765.3|28745.3|72
1601584200000|2020-10-01 20:30:00|28767.6|28747.6|28760.1|28740.1|28767.6|28747.6|28760.1|28740.1|33
1601584500000|2020-10-01 20:35:00|28762.5|28742.5|28772.3|28752.3|28772.3|28752.3|28760.1|28740.1|14
1601584800000|2020-10-01 20:40:00|28772.6|28752.6|28767.6|28747.6|28772.6|28752.6|28767.6|28747.6|25
1601585100000|2020-10-01 20:45:00|28772.6|28752.6|28767.7|28747.7|28772.7|28752.7|28767.7|28747.7|63
1601585400000|2020-10-01 20:50:00|28770.2|28750.2|28767.7|28747.7|28770.2|28750.2|28762.7|28742.7|26
1601585700000|2020-10-01 20:55:00|28772.7|28752.7|28790.2|28770.2|28797.7|28777.7|28770.2|28750.2|94
1601589600000|2020-10-01 22:00:00|28782.3|28762.3|28782.7|28762.7|28797.7|28777.7|28777.6|28757.6|165
1601589900000|2020-10-01 22:05:00|28787.7|28767.7|28757.7|28737.7|28787.7|28767.7|28757.7|28737.7|62
1601590200000|2020-10-01 22:10:00|28757.9|28737.9|28762.7|28742.7|28765.1|28745.1|28750.2|28730.2|54
1601590500000|2020-10-01 22:15:00|28762.9|28742.9|28782.7|28762.7|28782.7|28762.7|28762.7|28742.7|41
1601590800000|2020-10-01 22:20:00|28782.6|28762.6|28807.7|28787.7|28810.4|28790.4|28772.7|28752.7|263
1601591100000|2020-10-01 22:25:00|28805.2|28785.2|28767.7|28747.7|28810.1|28790.1|28767.7|28747.7|139
1601591400000|2020-10-01 22:30:00|28765.4|28745.4|28787.7|28767.7|28787.7|28767.7|28760.2|28740.2|48
1601591700000|2020-10-01 22:35:00|28782.7|28762.7|28807.8|28787.8|28812.8|28792.8|28782.7|28762.7|63
1601592000000|2020-10-01 22:40:00|28810.3|28790.3|28807.8|28787.8|28812.8|28792.8|28807.8|28787.8|12
1601592300000|2020-10-01 22:45:00|28805.4|28785.4|28797.8|28777.8|28805.4|28785.4|28797.8|28777.8|36
1601592600000|2020-10-01 22:50:00|28795.4|28775.4|28797.8|28777.8|28802.8|28782.8|28795.3|28775.3|34
1601592900000|2020-10-01 22:55:00|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|28795.3|28775.3|6
1601593200000|2020-10-01 23:00:00|28792.8|28772.8|28792.8|28772.8|28792.8|28772.8|28787.8|28767.8|22
1601593500000|2020-10-01 23:05:00|28787.8|28767.8|28782.8|28762.8|28792.8|28772.8|28782.8|28762.8|35
1601593800000|2020-10-01 23:10:00|28777.8|28757.8|28752.9|28732.9|28777.8|28757.8|28752.8|28732.8|76
1601594100000|2020-10-01 23:15:00|28752.8|28732.8|28757.8|28737.8|28757.8|28737.8|28752.8|28732.8|17
1601594400000|2020-10-01 23:20:00|||||||||22
1601594700000|2020-10-01 23:25:00|28752.8|28732.8|28752.8|28732.8|28752.8|28732.8|28735.1|28715.1|99
1601595000000|2020-10-01 23:30:00|28757.6|28737.6|28767.8|28747.8|28767.8|28747.8|28752.8|28732.8|42
1601595300000|2020-10-01 23:35:00|28772.8|28752.8|28787.8|28767.8|28787.8|28767.8|28772.8|28752.8|64
1601595600000|2020-10-01 23:40:00|28788|28768|28787.8|28767.8|28797.8|28777.8|28787.8|28767.8|51
1601595900000|2020-10-01 23:45:00|28785.5|28765.5|28780.5|28760.5|28787.8|28767.8|28780.3|28760.3|29
1601596200000|2020-10-01 23:50:00|28783|28763|28760.5|28740.5|28783|28763|28760.5|28740.5|67
1601596500000|2020-10-01 23:55:00|28757.8|28737.8|28763|28743|28763|28743|28747.8|28727.8|134
1601596800000|2020-10-02 00:00:00|28763.2|28743.2|28792.8|28772.8|28802.8|28782.8|28762.8|28742.8|244
1601597100000|2020-10-02 00:05:00|28793|28773|28772.8|28752.8|28795.5|28775.5|28772.8|28752.8|177
1601597400000|2020-10-02 00:10:00|28775.3|28755.3|28727.8|28707.8|28777.8|28757.8|28705.3|28685.3|278
1601597700000|2020-10-02 00:15:00|28728|28708|28715.3|28695.3|28732.8|28712.8|28698|28678|137
1601598000000|2020-10-02 00:20:00|28717.7|28697.7|28732.9|28712.9|28737.7|28717.7|28717.7|28697.7|58
1601598300000|2020-10-02 00:25:00|28730.5|28710.5|28732.9|28712.9|28747.9|28727.9|28722.7|28702.7|103
1601598600000|2020-10-02 00:30:00|28730.4|28710.4|28657.9|28637.9|28730.4|28710.4|28657.9|28637.9|186
1601598900000|2020-10-02 00:35:00|28660.2|28640.2|28582.9|28562.9|28667.9|28647.9|28557.9|28537.9|517
1601599200000|2020-10-02 00:40:00|28580.5|28560.5|28552.9|28532.9|28597.9|28577.9|28552.9|28532.9|209
1601599500000|2020-10-02 00:45:00|28555.2|28535.2|28583|28563|28583|28563|28513|28493|364
1601599800000|2020-10-02 00:50:00|28582.9|28562.9|28608|28588|28628|28608|28578|28558|171
1601600100000|2020-10-02 00:55:00|28610.4|28590.4|28620.4|28600.4|28622.9|28602.9|28605.4|28585.4|72
1601600400000|2020-10-02 01:00:00|28618|28598|28655.4|28635.4|28655.4|28635.4|28600.4|28580.4|148
1601600700000|2020-10-02 01:05:00|28657.7|28637.7|28685.7|28665.7|28688.1|28668.1|28657.7|28637.7|163
1601601000000|2020-10-02 01:10:00|28683.1|28663.1|28648.2|28628.2|28683.1|28663.1|28640.4|28620.4|189
1601601300000|2020-10-02 01:15:00|28648.1|28628.1|28645.4|28625.4|28668.1|28648.1|28645.4|28625.4|145
1601601600000|2020-10-02 01:20:00|28643.1|28623.1|28633.1|28613.1|28643.1|28623.1|28613.1|28593.1|121
1601601900000|2020-10-02 01:25:00|28637.7|28617.7|28658.1|28638.1|28658.1|28638.1|28637.7|28617.7|75
1601602200000|2020-10-02 01:30:00|28660.4|28640.4|28668.1|28648.1|28673.1|28653.1|28650.6|28630.6|91
1601602500000|2020-10-02 01:35:00|28665.7|28645.7|28675.7|28655.7|28680.7|28660.7|28660.7|28640.7|64
1601602800000|2020-10-02 01:40:00|28678.1|28658.1|28648.1|28628.1|28678.1|28658.1|28645.6|28625.6|110
1601603100000|2020-10-02 01:45:00|28645.8|28625.8|28603.3|28583.3|28648.1|28628.1|28603.3|28583.3|183
1601603400000|2020-10-02 01:50:00|28605.8|28585.8|28628.1|28608.1|28630.6|28610.6|28603.3|28583.3|70
1601603700000|2020-10-02 01:55:00|28630.6|28610.6|28592.9|28572.9|28630.6|28610.6|28587.9|28567.9|153
1601604000000|2020-10-02 02:00:00|28592.8|28572.8|28563.1|28543.1|28592.8|28572.8|28557.9|28537.9|182
1601604300000|2020-10-02 02:05:00|28560.8|28540.8|28570.8|28550.8|28573.3|28553.3|28553.3|28533.3|128
1601604600000|2020-10-02 02:10:00|28568.4|28548.4|28545.6|28525.6|28570.8|28550.8|28538.1|28518.1|174
1601604900000|2020-10-02 02:15:00|28548|28528|28573.1|28553.1|28578|28558|28548|28528|54
1601605200000|2020-10-02 02:20:00|28573.5|28553.5|28558.1|28538.1|28578.1|28558.1|28553.1|28533.1|50
1601605500000|2020-10-02 02:25:00|28553.5|28533.5|28573.1|28553.1|28578|28558|28553.1|28533.1|43
1601605800000|2020-10-02 02:30:00|28578.1|28558.1|28583.1|28563.1|28588.1|28568.1|28568.1|28548.1|64
1601606100000|2020-10-02 02:35:00|28578.1|28558.1|28573.1|28553.1|28578.1|28558.1|28560.5|28540.5|70
1601606400000|2020-10-02 02:40:00|28570.6|28550.6|28535.6|28515.6|28570.6|28550.6|28528.1|28508.1|112
1601606700000|2020-10-02 02:45:00|28538.1|28518.1|28535.8|28515.8|28543.3|28523.3|28505.8|28485.8|350
1601607000000|2020-10-02 02:50:00|28533.3|28513.3|28533.3|28513.3|28535.7|28515.7|28513.3|28493.3|126
1601607300000|2020-10-02 02:55:00|28531|28511|28558.2|28538.2|28558.3|28538.3|28528.5|28508.5|102
1601607600000|2020-10-02 03:00:00|28553.5|28533.5|28583.2|28563.2|28583.3|28563.3|28553.3|28533.3|98
1601607900000|2020-10-02 03:05:00|28588.2|28568.2|28568.3|28548.3|28588.2|28568.2|28555.8|28535.8|69
1601608200000|2020-10-02 03:10:00|28568.5|28548.5|28588.3|28568.3|28595.8|28575.8|28568.5|28548.5|181
1601608500000|2020-10-02 03:15:00|28590.8|28570.8|28593|28573|28603.3|28583.3|28588.3|28568.3|68
1601608800000|2020-10-02 03:20:00|28593.3|28573.3|28598.4|28578.4|28603.3|28583.3|28588.3|28568.3|118
1601609100000|2020-10-02 03:25:00|28600.9|28580.9|28628.4|28608.4|28633.4|28613.4|28600.9|28580.9|161
1601609400000|2020-10-02 03:30:00|28626|28606|28618.4|28598.4|28630.7|28610.7|28613.4|28593.4|86
1601609700000|2020-10-02 03:35:00|28621|28601|28620.9|28600.9|28630.7|28610.7|28618.4|28598.4|68
1601610000000|2020-10-02 03:40:00|28616.2|28596.2|28601|28581|28618.4|28598.4|28598.4|28578.4|29
1601610300000|2020-10-02 03:45:00|28603.4|28583.4|28620.7|28600.7|28620.7|28600.7|28598.4|28578.4|43
1601610600000|2020-10-02 03:50:00|28620.9|28600.9|28643.4|28623.4|28643.4|28623.4|28620.9|28600.9|44
1601610900000|2020-10-02 03:55:00|28645.7|28625.7|28643.2|28623.2|28645.7|28625.7|28628.4|28608.4|51
1601611200000|2020-10-02 04:00:00|28638.4|28618.4|28640.7|28620.7|28640.7|28620.7|28633.4|28613.4|47
1601611500000|2020-10-02 04:05:00|28643.1|28623.1|28643.2|28623.2|28648.4|28628.4|28640.7|28620.7|46
1601611800000|2020-10-02 04:10:00|28643.4|28623.4|28628.4|28608.4|28643.4|28623.4|28623.4|28603.4|48
1601612100000|2020-10-02 04:15:00|28623.7|28603.7|28643.2|28623.2|28643.2|28623.2|28623.4|28603.4|50
1601612400000|2020-10-02 04:20:00|28643.4|28623.4|28628.4|28608.4|28643.4|28623.4|28628.4|28608.4|30
1601612700000|2020-10-02 04:25:00|28626.1|28606.1|28608.4|28588.4|28628.2|28608.2|28603.4|28583.4|84
1601613000000|2020-10-02 04:30:00|28610.7|28590.7|28653.4|28633.4|28690.7|28670.7|28608.4|28588.4|228
1601613300000|2020-10-02 04:35:00|28648.4|28628.4|28658.4|28638.4|28660.8|28640.8|28648.4|28628.4|38
1601613600000|2020-10-02 04:40:00|28660.8|28640.8|28648.4|28628.4|28660.8|28640.8|28643.4|28623.4|32
1601613900000|2020-10-02 04:45:00|28650.9|28630.9|28648.4|28628.4|28653.8|28633.8|28643.4|28623.4|36
1601614200000|2020-10-02 04:50:00|28646.1|28626.1|28583.4|28563.4|28646.1|28626.1|28578.4|28558.4|206
1601614500000|2020-10-02 04:55:00|28581.1|28561.1|28513.4|28493.4|28583.4|28563.4|28508.4|28488.4|522
1601614800000|2020-10-02 05:00:00|28515.9|28495.9|28533.4|28513.4|28573.4|28553.4|28478.4|28458.4|642
1601615100000|2020-10-02 05:05:00|28535.8|28515.8|28468.5|28448.5|28558.4|28538.4|28448.5|28428.5|791
1601615400000|2020-10-02 05:10:00|28466|28446|28466|28446|28490.8|28470.8|28428.5|28408.5|655
1601615700000|2020-10-02 05:15:00|28468.3|28448.3|28453.5|28433.5|28491.1|28471.1|28453.5|28433.5|322
1601616000000|2020-10-02 05:20:00|28455.8|28435.8|28438.5|28418.5|28473.3|28453.3|28425.8|28405.8|265
1601616300000|2020-10-02 05:25:00|28436|28416|28453.5|28433.5|28481|28461|28418.5|28398.5|317
1601616600000|2020-10-02 05:30:00|28451.1|28431.1|28401.5|28381.5|28453.5|28433.5|28401.5|28381.5|234
1601616900000|2020-10-02 05:35:00|28403.8|28383.8|28453.5|28433.5|28463.3|28443.3|28393.5|28373.5|314
1601617200000|2020-10-02 05:40:00|28455.8|28435.8|28463.5|28443.5|28473.5|28453.5|28423.1|28403.1|352
1601617500000|2020-10-02 05:45:00|28466.2|28446.2|28433.7|28413.7|28473.5|28453.5|28421.2|28401.2|350
1601617800000|2020-10-02 05:50:00|28438.5|28418.5|28403.5|28383.5|28443.5|28423.5|28386|28366|317
1601618100000|2020-10-02 05:55:00|28408.5|28388.5|28386|28366|28423.5|28403.5|28363.7|28343.7|290
1601618400000|2020-10-02 06:00:00|28386.2|28366.2|28413.5|28393.5|28463.5|28443.5|28386|28366|306
1601618700000|2020-10-02 06:05:00|28411|28391|28403.5|28383.5|28418.3|28398.3|28376|28356|302
1601619000000|2020-10-02 06:10:00|28401.2|28381.2|28478.5|28458.5|28483.5|28463.5|28398.5|28378.5|268
1601619300000|2020-10-02 06:15:00|28481|28461|28463.5|28443.5|28493.5|28473.5|28463.5|28443.5|193
1601619600000|2020-10-02 06:20:00|28458.5|28438.5|28508.5|28488.5|28508.5|28488.5|28458.5|28438.5|259
1601619900000|2020-10-02 06:25:00|28511|28491|28571|28551|28593.5|28573.5|28498.5|28478.5|432
1601620200000|2020-10-02 06:30:00|28576|28556|28573.5|28553.5|28613.5|28593.5|28568.5|28548.5|341
1601620500000|2020-10-02 06:35:00|28568.5|28548.5|28556|28536|28581|28561|28528.5|28508.5|309
1601620800000|2020-10-02 06:40:00|28558.4|28538.4|28578.5|28558.5|28593.5|28573.5|28551|28531|231
1601621100000|2020-10-02 06:45:00|28573.5|28553.5|28561.1|28541.1|28588.5|28568.5|28543.6|28523.6|198
1601621400000|2020-10-02 06:50:00|28558.6|28538.6|28588.6|28568.6|28598.6|28578.6|28556.1|28536.1|92
1601621700000|2020-10-02 06:55:00|28583.6|28563.6|28583.6|28563.6|28593.6|28573.6|28571.2|28551.2|186
1601622000000|2020-10-02 07:00:00|28578.6|28558.6|28568.6|28548.6|28583.6|28563.6|28543.6|28523.6|305
1601622300000|2020-10-02 07:05:00|28566.2|28546.2|28636.1|28616.1|28656.1|28636.1|28563.6|28543.6|297
1601622600000|2020-10-02 07:10:00|28638.4|28618.4|28663.6|28643.6|28683.7|28663.7|28628.6|28608.6|304
1601622900000|2020-10-02 07:15:00|28666.1|28646.1|28678.6|28658.6|28683.6|28663.6|28628.6|28608.6|213
1601623200000|2020-10-02 07:20:00|28676.3|28656.3|28698.6|28678.6|28723.4|28703.4|28663.6|28643.6|392
1601623500000|2020-10-02 07:25:00|28693.6|28673.6|28751.1|28731.1|28773.4|28753.4|28688.6|28668.6|334
1601623800000|2020-10-02 07:30:00|28756.1|28736.1|28803.6|28783.6|28803.6|28783.6|28728.6|28708.6|403
1601624100000|2020-10-02 07:35:00|28805.9|28785.9|28776.3|28756.3|28823.2|28803.2|28756.3|28736.3|377
1601624400000|2020-10-02 07:40:00|28778.6|28758.6|28816.3|28796.3|28871.1|28851.1|28758.6|28738.6|580
1601624700000|2020-10-02 07:45:00|28816.1|28796.1|28800.9|28780.9|28831.3|28811.3|28763.6|28743.6|474
1601625000000|2020-10-02 07:50:00|28795.9|28775.9|28788.6|28768.6|28795.9|28775.9|28773.6|28753.6|199
1601625300000|2020-10-02 07:55:00|28793.3|28773.3|28808.6|28788.6|28811.1|28791.1|28773.6|28753.6|222
1601625600000|2020-10-02 08:00:00|28803.6|28783.6|28808.6|28788.6|28831.1|28811.1|28778.6|28758.6|311
1601625900000|2020-10-02 08:05:00|28804|28784|28733.6|28713.6|28806.1|28786.1|28721.1|28701.1|279
1601626200000|2020-10-02 08:10:00|28733.5|28713.5|28718.6|28698.6|28733.6|28713.6|28701.1|28681.1|267
1601626500000|2020-10-02 08:15:00|28718.8|28698.8|28723.6|28703.6|28763.6|28743.6|28711.5|28691.5|381
1601626800000|2020-10-02 08:20:00|28719|28699|28718.6|28698.6|28723.6|28703.6|28708.6|28688.6|156
1601627100000|2020-10-02 08:25:00|28716.3|28696.3|28741.3|28721.3|28761.1|28741.1|28716.1|28696.1|96
1601627400000|2020-10-02 08:30:00|28741.1|28721.1|28718.7|28698.7|28741.2|28721.2|28703.7|28683.7|140
1601627700000|2020-10-02 08:35:00|28716.2|28696.2|28733.7|28713.7|28748.7|28728.7|28711.2|28691.2|90
1601628000000|2020-10-02 08:40:00|28728.7|28708.7|28718.7|28698.7|28736.2|28716.2|28713.7|28693.7|94
1601628300000|2020-10-02 08:45:00|28721|28701|28698.7|28678.7|28728.5|28708.5|28693.7|28673.7|115
1601628600000|2020-10-02 08:50:00|28696.2|28676.2|28701.2|28681.2|28713.7|28693.7|28693.7|28673.7|109
1601628900000|2020-10-02 08:55:00|28703.7|28683.7|28698.7|28678.7|28713.7|28693.7|28698.7|28678.7|56
1601629200000|2020-10-02 09:00:00|28698.9|28678.9|28738.7|28718.7|28743.7|28723.7|28693.7|28673.7|215
1601629500000|2020-10-02 09:05:00|28736.2|28716.2|28731.2|28711.2|28751.2|28731.2|28721.2|28701.2|136
1601629800000|2020-10-02 09:10:00|28728.7|28708.7|28728.7|28708.7|28736.2|28716.2|28718.7|28698.7|94
1601630100000|2020-10-02 09:15:00|28723.7|28703.7|28708.7|28688.7|28728.7|28708.7|28708.7|28688.7|95
1601630400000|2020-10-02 09:20:00|28706.2|28686.2|28701.2|28681.2|28716.2|28696.2|28693.7|28673.7|289
1601630700000|2020-10-02 09:25:00|28703.7|28683.7|28723.7|28703.7|28726.2|28706.2|28698.7|28678.7|168
1601631000000|2020-10-02 09:30:00|28723.5|28703.5|28708.7|28688.7|28723.7|28703.7|28706.2|28686.2|81
1601631300000|2020-10-02 09:35:00|28711|28691|28683.9|28663.9|28713.7|28693.7|28683.9|28663.9|124
1601631600000|2020-10-02 09:40:00|28686.2|28666.2|28633.7|28613.7|28688.7|28668.7|28633.7|28613.7|432
1601631900000|2020-10-02 09:45:00|28628.7|28608.7|28648.7|28628.7|28658.7|28638.7|28623.7|28603.7|319
1601632200000|2020-10-02 09:50:00|28651.2|28631.2|28648.7|28628.7|28653.7|28633.7|28636.2|28616.2|63
1601632500000|2020-10-02 09:55:00|28651.1|28631.1|28633.7|28613.7|28653.7|28633.7|28623.9|28603.9|102
1601632800000|2020-10-02 10:00:00|28636.1|28616.1|28721.4|28701.4|28731.2|28711.2|28623.7|28603.7|239
1601633100000|2020-10-02 10:05:00|28721.2|28701.2|28666.4|28646.4|28723.7|28703.7|28663.7|28643.7|126
1601633400000|2020-10-02 10:10:00|28666.2|28646.2|28678.8|28658.8|28683.8|28663.8|28663.6|28643.6|69
1601633700000|2020-10-02 10:15:00|28681.1|28661.1|28661.3|28641.3|28691.3|28671.3|28658.8|28638.8|117
1601634000000|2020-10-02 10:20:00|28663.6|28643.6|28663.8|28643.8|28671.3|28651.3|28643.8|28623.8|128
1601634300000|2020-10-02 10:25:00|28658.9|28638.9|28673.8|28653.8|28691.3|28671.3|28656.4|28636.4|157
1601634600000|2020-10-02 10:30:00|28671.3|28651.3|28656.3|28636.3|28673.8|28653.8|28646.3|28626.3|106
1601634900000|2020-10-02 10:35:00|28658.6|28638.6|28681.1|28661.1|28689|28669|28643.8|28623.8|161
1601635200000|2020-10-02 10:40:00|28678.8|28658.8|28673.8|28653.8|28678.8|28658.8|28653.8|28633.8|88
1601635500000|2020-10-02 10:45:00|28668.8|28648.8|28631.3|28611.3|28671.3|28651.3|28626.3|28606.3|136
1601635800000|2020-10-02 10:50:00|28633.6|28613.6|28723.8|28703.8|28733.4|28713.4|28631.3|28611.3|180
1601636100000|2020-10-02 10:55:00|28726.3|28706.3|28766.3|28746.3|28766.3|28746.3|28723.8|28703.8|242
1601636400000|2020-10-02 11:00:00|28764|28744|28938.8|28918.8|28993.8|28973.8|28764|28744|928
1601636700000|2020-10-02 11:05:00|28936.5|28916.5|28873.8|28853.8|28968.8|28948.8|28866.3|28846.3|524
1601637000000|2020-10-02 11:10:00|28874.2|28854.2|28948.8|28928.8|28953.8|28933.8|28874.2|28854.2|322
1601637300000|2020-10-02 11:15:00|28951.3|28931.3|28953.8|28933.8|28964|28944|28921.5|28901.5|323
1601637600000|2020-10-02 11:20:00|28958.8|28938.8|28996.3|28976.3|28996.3|28976.3|28951.3|28931.3|326
1601637900000|2020-10-02 11:25:00|28993.8|28973.8|29026.3|29006.3|29026.3|29006.3|28976.1|28956.1|451
1601638200000|2020-10-02 11:30:00|29023.8|29003.8|29073.8|29053.8|29083.7|29063.7|29013.8|28993.8|603
1601638500000|2020-10-02 11:35:00|29071.3|29051.3|29103.8|29083.8|29106.5|29086.5|29044|29024|482
1601638800000|2020-10-02 11:40:00|29098.8|29078.8|29108.7|29088.7|29108.8|29088.8|29073.8|29053.8|456
1601639100000|2020-10-02 11:45:00|29108.8|29088.8|29101.3|29081.3|29161.3|29141.3|29078.8|29058.8|580
1601639400000|2020-10-02 11:50:00|29103.8|29083.8|29058.9|29038.9|29108.8|29088.8|29049.2|29029.2|442
1601639700000|2020-10-02 11:55:00|29056.5|29036.5|29016.5|28996.5|29061.4|29041.4|29013.9|28993.9|449
1601640000000|2020-10-02 12:00:00|29016.2|28996.2|29008.9|28988.9|29028.9|29008.9|28993.9|28973.9|584
1601640300000|2020-10-02 12:05:00|29011.2|28991.2|29076.5|29056.5|29103.9|29083.9|29011.2|28991.2|535
1601640600000|2020-10-02 12:10:00|29071.7|29051.7|29088.7|29068.7|29113.9|29093.9|29043.9|29023.9|736
1601640900000|2020-10-02 12:15:00|29093.5|29073.5|29053.5|29033.5|29108.9|29088.9|29051.2|29031.2|598
1601641200000|2020-10-02 12:20:00|29056.2|29036.2|29053.5|29033.5|29063.5|29043.5|29041|29021|548
1601641500000|2020-10-02 12:25:00|29053.7|29033.7|29051.4|29031.4|29058.7|29038.7|29041|29021|505
1601641800000|2020-10-02 12:30:00|29053.7|29033.7|28961.4|28941.4|29056.2|29036.2|28958.9|28938.9|725
1601642100000|2020-10-02 12:35:00|28959.1|28939.1|28901.4|28881.4|28971.4|28951.4|28853.9|28833.9|863
1601642400000|2020-10-02 12:40:00|28898.9|28878.9|28993.9|28973.9|28998.5|28978.5|28883.9|28863.9|1037
1601642700000|2020-10-02 12:45:00|28993.5|28973.5|28946.4|28926.4|29000.9|28980.9|28921|28901|724
1601643000000|2020-10-02 12:50:00|28944.1|28924.1|29013.7|28993.7|29028.5|29008.5|28878.9|28858.9|991
1601643300000|2020-10-02 12:55:00|29016|28996|29078.5|29058.5|29093.5|29073.5|29016|28996|496
1601643600000|2020-10-02 13:00:00|29081|29061|29123.6|29103.6|29143.4|29123.4|29043.5|29023.5|752
1601643900000|2020-10-02 13:05:00|29123.4|29103.4|29168.6|29148.6|29181.1|29161.1|29123.4|29103.4|788
1601644200000|2020-10-02 13:10:00|29171.1|29151.1|29158.9|29138.9|29183.6|29163.6|29148.6|29128.6|707
1601644500000|2020-10-02 13:15:00|29158.6|29138.6|29213.9|29193.9|29228.9|29208.9|29128.7|29108.7|1025
1601644800000|2020-10-02 13:20:00|29209.1|29189.1|29211.1|29191.1|29218.6|29198.6|29183.8|29163.8|795
1601645100000|2020-10-02 13:25:00|29208.6|29188.6|29278.4|29258.4|29298.4|29278.4|29203.6|29183.6|1430
1601645400000|2020-10-02 13:30:00|29278.6|29258.6|29358.6|29338.6|29373.6|29353.6|29248.8|29228.8|1702
1601645700000|2020-10-02 13:35:00|29358.2|29338.2|29388.6|29368.6|29408.6|29388.6|29328.6|29308.6|1129
1601646000000|2020-10-02 13:40:00|29385.9|29365.9|29368.6|29348.6|29398.6|29378.6|29348.6|29328.6|789
1601646300000|2020-10-02 13:45:00|29364|29344|29360.9|29340.9|29393.6|29373.6|29358.6|29338.6|516
1601646600000|2020-10-02 13:50:00|29363.6|29343.6|29378.6|29358.6|29383.6|29363.6|29343.6|29323.6|573
1601646900000|2020-10-02 13:55:00|29380.9|29360.9|29393.6|29373.6|29401.1|29381.1|29366.1|29346.1|545
1601647200000|2020-10-02 14:00:00|29391.1|29371.1|29418.6|29398.6|29448.6|29428.6|29386.1|29366.1|796
1601647500000|2020-10-02 14:05:00|29423.2|29403.2|29508.6|29488.6|29535.7|29515.7|29423.2|29403.2|1029
1601647800000|2020-10-02 14:10:00|29508.2|29488.2|29488.2|29468.2|29523.2|29503.2|29453.2|29433.2|1068
1601648100000|2020-10-02 14:15:00|29483.2|29463.2|29568.3|29548.3|29583.3|29563.3|29473.2|29453.2|1131
1601648400000|2020-10-02 14:20:00|29565.8|29545.8|29543.3|29523.3|29583.3|29563.3|29538.6|29518.6|780
1601648700000|2020-10-02 14:25:00|29548.1|29528.1|29643.3|29623.3|29648.3|29628.3|29528.3|29508.3|1166
1601649000000|2020-10-02 14:30:00|29648.3|29628.3|29613.3|29593.3|29657.9|29637.9|29598.1|29578.1|1257
1601649300000|2020-10-02 14:35:00|29618.3|29598.3|29613.3|29593.3|29657.9|29637.9|29603.5|29583.5|980
1601649600000|2020-10-02 14:40:00|29613.1|29593.1|29603.3|29583.3|29628.3|29608.3|29493.5|29473.5|1300
1601649900000|2020-10-02 14:45:00|29598.3|29578.3|29688.3|29668.3|29700.2|29680.2|29595.8|29575.8|1295
1601650200000|2020-10-02 14:50:00|29691|29671|29713.3|29693.3|29723.3|29703.3|29663.3|29643.3|1145
1601650500000|2020-10-02 14:55:00|29713.5|29693.5|29748.3|29728.3|29748.5|29728.5|29698.3|29678.3|853
1601650800000|2020-10-02 15:00:00|29743.3|29723.3|29703.5|29683.5|29748.3|29728.3|29698.7|29678.7|786
1601651100000|2020-10-02 15:05:00|29703.3|29683.3|29678.3|29658.3|29718.3|29698.3|29658.5|29638.5|653
1601651400000|2020-10-02 15:10:00|29673.7|29653.7|29618.3|29598.3|29688.3|29668.3|29618.3|29598.3|671
1601651700000|2020-10-02 15:15:00|29623.3|29603.3|29738.3|29718.3|29743.1|29723.1|29618.5|29598.5|971
1601652000000|2020-10-02 15:20:00|29743.1|29723.1|29768.3|29748.3|29793.3|29773.3|29738.1|29718.1|1114
1601652300000|2020-10-02 15:25:00|29773.3|29753.3|29793.3|29773.3|29793.3|29773.3|29748.3|29728.3|577
1601652600000|2020-10-02 15:30:00|29788.5|29768.5|29765.8|29745.8|29815.6|29795.6|29763.3|29743.3|848
1601652900000|2020-10-02 15:35:00|29763.3|29743.3|29793.3|29773.3|29808.1|29788.1|29753.3|29733.3|658
1601653200000|2020-10-02 15:40:00|29791|29771|29828.3|29808.3|29842.9|29822.9|29768.3|29748.3|985
1601653500000|2020-10-02 15:45:00|29823.7|29803.7|29723|29703|29823.7|29803.7|29673|29653|1373
1601653800000|2020-10-02 15:50:00|29728|29708|29758|29738|29780.3|29760.3|29728|29708|723
1601654100000|2020-10-02 15:55:00|29755.5|29735.5|29745.7|29725.7|29827.6|29807.6|29745.6|29725.6|649
1601654400000|2020-10-02 16:00:00|29743.3|29723.3|29762.8|29742.8|29773|29753|29710.5|29690.5|552
1601654700000|2020-10-02 16:05:00|29763|29743|29763|29743|29783|29763|29748|29728|401
1601655000000|2020-10-02 16:10:00|29765.3|29745.3|29860.3|29840.3|29872.8|29852.8|29733|29713|718
1601655300000|2020-10-02 16:15:00|29863|29843|29857.6|29837.6|29877.4|29857.4|29813|29793|676
1601655600000|2020-10-02 16:20:00|29855.1|29835.1|29842.6|29822.6|29875.1|29855.1|29817.6|29797.6|438
1601655900000|2020-10-02 16:25:00|29845.3|29825.3|29822.6|29802.6|29857.6|29837.6|29820.5|29800.5|342
1601656200000|2020-10-02 16:30:00|29827.4|29807.4|29842.6|29822.6|29850.1|29830.1|29818|29798|561
1601656500000|2020-10-02 16:35:00|29842.4|29822.4|29818|29798|29847.4|29827.4|29817.6|29797.6|455
1601656800000|2020-10-02 16:40:00|29813|29793|29808|29788|29827.8|29807.8|29800.5|29780.5|324
1601657100000|2020-10-02 16:45:00|29812.8|29792.8|29793|29773|29813|29793|29783|29763|314
1601657400000|2020-10-02 16:50:00|29795.3|29775.3|29788|29768|29800.3|29780.3|29773|29753|301
1601657700000|2020-10-02 16:55:00|29783|29763|29773|29753|29807.8|29787.8|29768.2|29748.2|1163
1601658000000|2020-10-02 17:00:00|29772.8|29752.8|29778|29758|29792.6|29772.6|29768|29748|352
1601658300000|2020-10-02 17:05:00|29773.4|29753.4|29778|29758|29783|29763|29763|29743|239
1601658600000|2020-10-02 17:10:00|29778.2|29758.2|29768|29748|29795.3|29775.3|29763.2|29743.2|286
1601658900000|2020-10-02 17:15:00|29770.7|29750.7|29788|29768|29788|29768|29768|29748|178
1601659200000|2020-10-02 17:20:00|29788.2|29768.2|29797.8|29777.8|29805.3|29785.3|29778.2|29758.2|363
1601659500000|2020-10-02 17:25:00|29797.6|29777.6|29813|29793|29822.8|29802.8|29795.3|29775.3|221
1601659800000|2020-10-02 17:30:00|29818|29798|29780.5|29760.5|29818|29798|29778|29758|110
1601660100000|2020-10-02 17:35:00|29782.8|29762.8|29777.9|29757.9|29792.9|29772.9|29773|29753|130
1601660400000|2020-10-02 17:40:00|29778|29758|29723.4|29703.4|29778.2|29758.2|29698|29678|454
1601660700000|2020-10-02 17:45:00|29723.2|29703.2|29705.4|29685.4|29728|29708|29688.1|29668.1|258
1601661000000|2020-10-02 17:50:00|29705.6|29685.6|29683.1|29663.1|29708.1|29688.1|29678.1|29658.1|199
1601661300000|2020-10-02 17:55:00|29685.4|29665.4|29683.1|29663.1|29693.1|29673.1|29675.6|29655.6|215
1601661600000|2020-10-02 18:00:00|29688.1|29668.1|29710.6|29690.6|29723.1|29703.1|29678.1|29658.1|232
1601661900000|2020-10-02 18:05:00|29712.9|29692.9|29718.1|29698.1|29735.6|29715.6|29708.3|29688.3|76
1601662200000|2020-10-02 18:10:00|29720.6|29700.6|29698.1|29678.1|29728.1|29708.1|29693.1|29673.1|123
1601662500000|2020-10-02 18:15:00|29703.1|29683.1|29708.1|29688.1|29713.1|29693.1|29698.1|29678.1|45
1601662800000|2020-10-02 18:20:00|29710.8|29690.8|29708.1|29688.1|29713.1|29693.1|29703.1|29683.1|38
1601663100000|2020-10-02 18:25:00|29707.9|29687.9|29683.1|29663.1|29707.9|29687.9|29683.1|29663.1|94
1601663400000|2020-10-02 18:30:00|29688.1|29668.1|29658.1|29638.1|29688.1|29668.1|29653.3|29633.3|150
1601663700000|2020-10-02 18:35:00|29663.1|29643.1|29668.1|29648.1|29678.1|29658.1|29660.6|29640.6|52
1601664000000|2020-10-02 18:40:00|29670.4|29650.4|29683.1|29663.1|29693.1|29673.1|29668.1|29648.1|79
1601664300000|2020-10-02 18:45:00|29683.5|29663.5|29683.1|29663.1|29690.8|29670.8|29678.1|29658.1|29
1601664600000|2020-10-02 18:50:00|29685.6|29665.6|29680.6|29660.6|29688.1|29668.1|29668.1|29648.1|54
1601664900000|2020-10-02 18:55:00|29683.1|29663.1|29693.1|29673.1|29710.4|29690.4|29680.6|29660.6|73
1601665200000|2020-10-02 19:00:00|29695.6|29675.6|29683.1|29663.1|29697.9|29677.9|29673.1|29653.1|95
1601665500000|2020-10-02 19:05:00|29682.9|29662.9|29683.1|29663.1|29688.1|29668.1|29678.1|29658.1|31
1601665800000|2020-10-02 19:10:00|29685.6|29665.6|29675.6|29655.6|29703.1|29683.1|29665.6|29645.6|38
1601666100000|2020-10-02 19:15:00|29678.1|29658.1|29683.1|29663.1|29688.1|29668.1|29668.3|29648.3|37
1601666400000|2020-10-02 19:20:00|29683.5|29663.5|29698.1|29678.1|29703.1|29683.1|29680.6|29660.6|65
1601666700000|2020-10-02 19:25:00|29703.1|29683.1|29700.6|29680.6|29710.4|29690.4|29695.6|29675.6|36
1601667000000|2020-10-02 19:30:00|29702.9|29682.9|29713.1|29693.1|29717.7|29697.7|29698.1|29678.1|132
1601667300000|2020-10-02 19:35:00|29715.4|29695.4|29720.4|29700.4|29722.8|29702.8|29713.1|29693.1|56
1601667600000|2020-10-02 19:40:00|29718.1|29698.1|29717.6|29697.6|29722.4|29702.4|29698.1|29678.1|103
1601667900000|2020-10-02 19:45:00|29722.2|29702.2|29722.4|29702.4|29722.4|29702.4|29717.6|29697.6|89
1601668200000|2020-10-02 19:50:00|29722.2|29702.2|29718.2|29698.2|29724.5|29704.5|29718.1|29698.1|100
1601668500000|2020-10-02 19:55:00|29723.2|29703.2|29718.2|29698.2|29723.2|29703.2|29718|29698|91
1601668800000|2020-10-02 20:00:00|29722.8|29702.8|29758.9|29738.9|29761.6|29741.6|29722.8|29702.8|98
1601669100000|2020-10-02 20:05:00|29753.2|29733.2|29753.4|29733.4|29753.4|29733.4|29750.5|29730.5|85
1601669400000|2020-10-02 20:10:00|29753.6|29733.6|29763.2|29743.2|29768.2|29748.2|29753.6|29733.6|43
1601669700000|2020-10-02 20:15:00|29768|29748|29768.2|29748.2|29773.2|29753.2|29763.2|29743.2|79
1601670000000|2020-10-02 20:20:00|29765.9|29745.9|29755.7|29735.7|29765.9|29745.9|29755.7|29735.7|14
1601670300000|2020-10-02 20:25:00|29755.9|29735.9|29745.7|29725.7|29758.2|29738.2|29745.7|29725.7|28
1601670600000|2020-10-02 20:30:00|29748|29728|29767.8|29747.8|29768.2|29748.2|29747.8|29727.8|39
1601670900000|2020-10-02 20:35:00|29768.2|29748.2|29773.2|29753.2|29773.2|29753.2|29767.8|29747.8|44
1601671200000|2020-10-02 20:40:00|29775.5|29755.5|29772.8|29752.8|29778|29758|29770.5|29750.5|63
1601671500000|2020-10-02 20:45:00|29773|29753|29793|29773|29795.5|29775.5|29773|29753|91
1601671800000|2020-10-02 20:50:00|29793.2|29773.2|29780.5|29760.5|29803|29783|29778.2|29758.2|67
1601672100000|2020-10-02 20:55:00|29780.7|29760.7|29804|29784|29815.5|29795.5|29778.2|29758.2|101
1601848800000|2020-10-04 22:00:00|29845.6|29825.6|29830.6|29810.6|29845.6|29825.6|29797.8|29777.8|212
1601849100000|2020-10-04 22:05:00|29820.6|29800.6|29803.1|29783.1|29820.6|29800.6|29793.1|29773.1|77
1601849400000|2020-10-04 22:10:00|29802.8|29782.8|29780.6|29760.6|29802.8|29782.8|29780.6|29760.6|39
1601849700000|2020-10-04 22:15:00|29783.1|29763.1|29748.1|29728.1|29785.6|29765.6|29730.6|29710.6|279
1601850000000|2020-10-04 22:20:00|29750.3|29730.3|29778.1|29758.1|29783.1|29763.1|29750.3|29730.3|35
1601850300000|2020-10-04 22:25:00|29775.6|29755.6|29778.1|29758.1|29778.1|29758.1|29773.1|29753.1|17
1601850600000|2020-10-04 22:30:00|29780.6|29760.6|29790.6|29770.6|29795.6|29775.6|29780.6|29760.6|30
1601850900000|2020-10-04 22:35:00|29788.1|29768.1|29790.6|29770.6|29795.6|29775.6|29788.1|29768.1|11
1601851200000|2020-10-04 22:40:00|29795.6|29775.6|29753.1|29733.1|29795.6|29775.6|29753.1|29733.1|73
1601851500000|2020-10-04 22:45:00|29755.6|29735.6|29768.1|29748.1|29770.6|29750.6|29755.6|29735.6|13
1601851800000|2020-10-04 22:50:00|29770.6|29750.6|29753.1|29733.1|29770.6|29750.6|29753.1|29733.1|19
1601852100000|2020-10-04 22:55:00|29753.4|29733.4|29765.6|29745.6|29770.6|29750.6|29753.4|29733.4|39
1601852400000|2020-10-04 23:00:00|29768.1|29748.1|29770.6|29750.6|29775.6|29755.6|29760.6|29740.6|51
1601852700000|2020-10-04 23:05:00|29773.1|29753.1|29778.1|29758.1|29778.1|29758.1|29770.6|29750.6|20
1601853000000|2020-10-04 23:10:00|29775.9|29755.9|29798.2|29778.2|29798.2|29778.2|29773.2|29753.2|17
1601853300000|2020-10-04 23:15:00|29797.9|29777.9|29780.7|29760.7|29797.9|29777.9|29780.7|29760.7|28
1601853600000|2020-10-04 23:20:00|29783.2|29763.2|29787.9|29767.9|29787.9|29767.9|29780.7|29760.7|16
1601853900000|2020-10-04 23:25:00|29785.7|29765.7|29780.7|29760.7|29785.7|29765.7|29780.7|29760.7|7
1601854200000|2020-10-04 23:30:00|29775.7|29755.7|29760.7|29740.7|29775.7|29755.7|29760.7|29740.7|31
1601854500000|2020-10-04 23:35:00|29763.2|29743.2|29775.7|29755.7|29775.7|29755.7|29763.2|29743.2|10
1601854800000|2020-10-04 23:40:00|29777.9|29757.9|29785.7|29765.7|29785.7|29765.7|29775.7|29755.7|17
1601855100000|2020-10-04 23:45:00|29783.5|29763.5|29765.7|29745.7|29783.5|29763.5|29763.2|29743.2|21
1601855400000|2020-10-04 23:50:00|29770.4|29750.4|29765.7|29745.7|29770.7|29750.7|29763.2|29743.2|23
1601855700000|2020-10-04 23:55:00|29770.1|29750.1|29778.2|29758.2|29790.7|29770.7|29770.1|29750.1|46
1601856000000|2020-10-05 00:00:00|29778.5|29758.5|29803.2|29783.2|29803.2|29783.2|29768.5|29748.5|97
1601856300000|2020-10-05 00:05:00|29800.7|29780.7|29805.7|29785.7|29817.9|29797.9|29795.7|29775.7|87
1601856600000|2020-10-05 00:10:00|29801.3|29781.3|29805.7|29785.7|29830.7|29810.7|29800.7|29780.7|65
1601856900000|2020-10-05 00:15:00|29801.3|29781.3|29835.7|29815.7|29835.7|29815.7|29800.7|29780.7|88
1601857200000|2020-10-05 00:20:00|29832.9|29812.9|29825.7|29805.7|29843.2|29823.2|29810.7|29790.7|157
1601857500000|2020-10-05 00:25:00|29821.3|29801.3|29800.7|29780.7|29821.3|29801.3|29800.7|29780.7|89
1601857800000|2020-10-05 00:30:00|29802.9|29782.9|29805.7|29785.7|29810.4|29790.4|29785.4|29765.4|81
1601858100000|2020-10-05 00:35:00|29805.4|29785.4|29827.9|29807.9|29833.2|29813.2|29805.4|29785.4|52
1601858400000|2020-10-05 00:40:00|29830.4|29810.4|29812.9|29792.9|29835.4|29815.4|29810.4|29790.4|79
1601858700000|2020-10-05 00:45:00|29815.2|29795.2|29802.9|29782.9|29815.4|29795.4|29795.4|29775.4|35
1601859000000|2020-10-05 00:50:00|29805.2|29785.2|29810.7|29790.7|29818.2|29798.2|29800.4|29780.4|55
1601859300000|2020-10-05 00:55:00|29813.2|29793.2|29835.5|29815.5|29835.5|29815.5|29810.7|29790.7|35
1601859600000|2020-10-05 01:00:00|29840.5|29820.5|29810.5|29790.5|29860.5|29840.5|29788.2|29768.2|281
1601859900000|2020-10-05 01:05:00|29808.2|29788.2|29813.2|29793.2|29822.7|29802.7|29800.5|29780.5|63
1601860200000|2020-10-05 01:10:00|29813|29793|29800.5|29780.5|29820.5|29800.5|29795.5|29775.5|39
1601860500000|2020-10-05 01:15:00|29803|29783|29797.7|29777.7|29818|29798|29795.5|29775.5|81
1601860800000|2020-10-05 01:20:00|29800.2|29780.2|29803|29783|29813|29793|29790.5|29770.5|78
1601861100000|2020-10-05 01:25:00|29800.8|29780.8|29798|29778|29813|29793|29793|29773|69
1601861400000|2020-10-05 01:30:00|29800.5|29780.5|29765.5|29745.5|29800.5|29780.5|29763|29743|132
1601861700000|2020-10-05 01:35:00|29768|29748|29758|29738|29768|29748|29738|29718|155
1601862000000|2020-10-05 01:40:00|29755.5|29735.5|29743|29723|29758|29738|29725.5|29705.5|100
1601862300000|2020-10-05 01:45:00|29740.8|29720.8|29755.5|29735.5|29770.2|29750.2|29733|29713|106
1601862600000|2020-10-05 01:50:00|29758|29738|29748|29728|29765.5|29745.5|29740.5|29720.5|77
1601862900000|2020-10-05 01:55:00|29747.7|29727.7|29760.5|29740.5|29760.5|29740.5|29733|29713|102
1601863200000|2020-10-05 02:00:00|29760.8|29740.8|29758|29738|29765.5|29745.5|29735.5|29715.5|110
1601863500000|2020-10-05 02:05:00|29760.5|29740.5|29758|29738|29763|29743|29748|29728|79
1601863800000|2020-10-05 02:10:00|29755.8|29735.8|29750.5|29730.5|29765.5|29745.5|29743|29723|77
1601864100000|2020-10-05 02:15:00|29755.2|29735.2|29767.7|29747.7|29772.4|29752.4|29755.2|29735.2|60
1601864400000|2020-10-05 02:20:00|29765.5|29745.5|29745.5|29725.5|29770.2|29750.2|29745.5|29725.5|92
1601864700000|2020-10-05 02:25:00|29750.5|29730.5|29750.5|29730.5|29752.7|29732.7|29738|29718|75
1601865000000|2020-10-05 02:30:00|29748|29728|29770.2|29750.2|29770.2|29750.2|29745.5|29725.5|66
1601865300000|2020-10-05 02:35:00|29767.7|29747.7|29760.5|29740.5|29767.7|29747.7|29750.8|29730.8|32
1601865600000|2020-10-05 02:40:00|29756.1|29736.1|29748|29728|29763|29743|29745.5|29725.5|43
1601865900000|2020-10-05 02:45:00|29750.5|29730.5|29765.5|29745.5|29765.5|29745.5|29745.5|29725.5|20
1601866200000|2020-10-05 02:50:00|29763|29743|29765.5|29745.5|29770.3|29750.3|29763|29743|23
1601866500000|2020-10-05 02:55:00|29763|29743|29765.5|29745.5|29770.3|29750.3|29763|29743|28
1601866800000|2020-10-05 03:00:00|29763.3|29743.3|29753.1|29733.1|29770.3|29750.3|29750.6|29730.6|100
1601867100000|2020-10-05 03:05:00|29755.3|29735.3|29730.6|29710.6|29755.6|29735.6|29725.6|29705.6|96
1601867400000|2020-10-05 03:10:00|29730|29710|29730.6|29710.6|29735.6|29715.6|29725.6|29705.6|74
1601867700000|2020-10-05 03:15:00|29733.1|29713.1|29740.6|29720.6|29745.6|29725.6|29730.6|29710.6|98
1601868000000|2020-10-05 03:20:00|29738.4|29718.4|29730.6|29710.6|29745.6|29725.6|29730.6|29710.6|41
1601868300000|2020-10-05 03:25:00|29730.9|29710.9|29735.6|29715.6|29738.1|29718.1|29730.6|29710.6|23
1601868600000|2020-10-05 03:30:00|29733.1|29713.1|29701.2|29681.2|29733.1|29713.1|29701.2|29681.2|194
1601868900000|2020-10-05 03:35:00|29705.6|29685.6|29723.1|29703.1|29725.6|29705.6|29705.6|29685.6|73
1601869200000|2020-10-05 03:40:00|29725.6|29705.6|29715.9|29695.9|29728.1|29708.1|29710.6|29690.6|53
1601869500000|2020-10-05 03:45:00|29718.1|29698.1|29720.6|29700.6|29725.6|29705.6|29718.1|29698.1|14
1601869800000|2020-10-05 03:50:00|29722.8|29702.8|29690.6|29670.6|29728.1|29708.1|29688.4|29668.4|60
1601870100000|2020-10-05 03:55:00|29693.1|29673.1|29690.6|29670.6|29698.1|29678.1|29676.2|29656.2|95
1601870400000|2020-10-05 04:00:00|29693.1|29673.1|29700.6|29680.6|29703.1|29683.1|29670.9|29650.9|114
1601870700000|2020-10-05 04:05:00|29698.4|29678.4|29695.9|29675.9|29708.4|29688.4|29695.9|29675.9|62
1601871000000|2020-10-05 04:10:00|29698.1|29678.1|29700.9|29680.9|29700.9|29680.9|29693.4|29673.4|42
1601871300000|2020-10-05 04:15:00|29698.4|29678.4|29700.9|29680.9|29700.9|29680.9|29695.9|29675.9|21
1601871600000|2020-10-05 04:20:00|29696.5|29676.5|29670.9|29650.9|29700.9|29680.9|29665.9|29645.9|63
1601871900000|2020-10-05 04:25:00|29675.9|29655.9|29673.4|29653.4|29675.9|29655.9|29660.6|29640.6|70
1601872200000|2020-10-05 04:30:00|29671.2|29651.2|29695.9|29675.9|29703.1|29683.1|29670.9|29650.9|61
1601872500000|2020-10-05 04:35:00|29693.7|29673.7|29685.9|29665.9|29695.9|29675.9|29685.9|29665.9|30
1601872800000|2020-10-05 04:40:00|29683.7|29663.7|29680.6|29660.6|29685.9|29665.9|29668.4|29648.4|59
1601873100000|2020-10-05 04:45:00|29680.9|29660.9|29675.9|29655.9|29690.9|29670.9|29670.9|29650.9|34
1601873400000|2020-10-05 04:50:00|29678.4|29658.4|29685.9|29665.9|29685.9|29665.9|29675.9|29655.9|19
1601873700000|2020-10-05 04:55:00|29686.2|29666.2|29695.9|29675.9|29695.9|29675.9|29686.2|29666.2|31
1601874000000|2020-10-05 05:00:00|29698.1|29678.1|29685.9|29665.9|29700.9|29680.9|29685.6|29665.6|69
1601874300000|2020-10-05 05:05:00|29688.4|29668.4|29680.9|29660.9|29695.9|29675.9|29675.9|29655.9|66
1601874600000|2020-10-05 05:10:00|29678.4|29658.4|29663.4|29643.4|29685.9|29665.9|29655.9|29635.9|114
1601874900000|2020-10-05 05:15:00|29665.7|29645.7|29676|29656|29676|29656|29660.9|29640.9|62
1601875200000|2020-10-05 05:20:00|29673.7|29653.7|29678.7|29658.7|29683.5|29663.5|29661.2|29641.2|54
1601875500000|2020-10-05 05:25:00|29676.5|29656.5|29691|29671|29693.7|29673.7|29676.5|29656.5|37
1601875800000|2020-10-05 05:30:00|29696|29676|29686|29666|29696|29676|29673.2|29653.2|65
1601876100000|2020-10-05 05:35:00|29688.2|29668.2|29688.8|29668.8|29691|29671|29681|29661|41
1601876400000|2020-10-05 05:40:00|29691|29671|29689.1|29669.1|29698.2|29678.2|29688.8|29668.8|38
1601876700000|2020-10-05 05:45:00|29691.3|29671.3|29726|29706|29726|29706|29684.1|29664.1|85
1601877000000|2020-10-05 05:50:00|29728.2|29708.2|29731|29711|29756.6|29736.6|29726|29706|160
1601877300000|2020-10-05 05:55:00|29733.2|29713.2|29736|29716|29748.5|29728.5|29733.2|29713.2|50
1601877600000|2020-10-05 06:00:00|29733.5|29713.5|29681|29661|29736|29716|29671|29651|222
1601877900000|2020-10-05 06:05:00|29683.5|29663.5|29651|29631|29683.5|29663.5|29638.5|29618.5|264
1601878200000|2020-10-05 06:10:00|29642.6|29622.6|29621.3|29601.3|29642.6|29622.6|29621|29601|212
1601878500000|2020-10-05 06:15:00|29623.5|29603.5|29668.8|29648.8|29686|29666|29621.3|29601.3|254
1601878800000|2020-10-05 06:20:00|29666|29646|29636|29616|29666|29646|29636|29616|67
1601879100000|2020-10-05 06:25:00|29641|29621|29646|29626|29658.8|29638.8|29636|29616|107
1601879400000|2020-10-05 06:30:00|29643.5|29623.5|29641|29621|29668.2|29648.2|29633.8|29613.8|105
1601879700000|2020-10-05 06:35:00|29646|29626|29636|29616|29653.5|29633.5|29616|29596|121
1601880000000|2020-10-05 06:40:00|29640.4|29620.4|29651|29631|29651|29631|29633.8|29613.8|94
1601880300000|2020-10-05 06:45:00|29646|29626|29633.5|29613.5|29653.5|29633.5|29616|29596|94
1601880600000|2020-10-05 06:50:00|29636|29616|29651|29631|29653.5|29633.5|29618.8|29598.8|105
1601880900000|2020-10-05 06:55:00|29655.7|29635.7|29625.7|29605.7|29663.2|29643.2|29611.3|29591.3|182
1601881200000|2020-10-05 07:00:00|29618.8|29598.8|29654.1|29634.1|29678.8|29658.8|29591|29571|378
1601881500000|2020-10-05 07:05:00|29651.6|29631.6|29619.1|29599.1|29671.6|29651.6|29619.1|29599.1|153
1601881800000|2020-10-05 07:10:00|29619.4|29599.4|29551|29531|29621.6|29601.6|29539.1|29519.1|303
1601882100000|2020-10-05 07:15:00|29546.6|29526.6|29556.6|29536.6|29571.3|29551.3|29541.6|29521.6|101
1601882400000|2020-10-05 07:20:00|29554.4|29534.4|29548.8|29528.8|29581.6|29561.6|29539.4|29519.4|177
1601882700000|2020-10-05 07:25:00|29549.1|29529.1|29526.6|29506.6|29566.6|29546.6|29491.6|29471.6|276
1601883000000|2020-10-05 07:30:00|29526.9|29506.9|29556.6|29536.6|29559.1|29539.1|29491.6|29471.6|324
1601883300000|2020-10-05 07:35:00|29559.1|29539.1|29521.7|29501.7|29561.4|29541.4|29521.7|29501.7|116
1601883600000|2020-10-05 07:40:00|29526.4|29506.4|29521.7|29501.7|29531.7|29511.7|29496.7|29476.7|131
1601883900000|2020-10-05 07:45:00|29523.9|29503.9|29506.7|29486.7|29538.9|29518.9|29506.7|29486.7|175
1601884200000|2020-10-05 07:50:00|29501.7|29481.7|29476.7|29456.7|29501.7|29481.7|29451.7|29431.7|313
1601884500000|2020-10-05 07:55:00|29479.2|29459.2|29521.7|29501.7|29536.7|29516.7|29471.7|29451.7|244
1601884800000|2020-10-05 08:00:00|29526.7|29506.7|29541.7|29521.7|29564.2|29544.2|29521.7|29501.7|198
1601885100000|2020-10-05 08:05:00|29536.7|29516.7|29588.9|29568.9|29588.9|29568.9|29536.7|29516.7|199
1601885400000|2020-10-05 08:10:00|29589.2|29569.2|29651.1|29631.1|29651.1|29631.1|29589.2|29569.2|270
1601885700000|2020-10-05 08:15:00|29651.7|29631.7|29676.1|29656.1|29686.1|29666.1|29634.2|29614.2|357
1601886000000|2020-10-05 08:20:00|29673.6|29653.6|29666.1|29646.1|29688.3|29668.3|29648.6|29628.6|254
1601886300000|2020-10-05 08:25:00|29670.5|29650.5|29676.1|29656.1|29683.6|29663.6|29648.9|29628.9|123
1601886600000|2020-10-05 08:30:00|29691.1|29671.1|29686.1|29666.1|29706.1|29686.1|29678.6|29658.6|292
1601886900000|2020-10-05 08:35:00|29683.9|29663.9|29681.1|29661.1|29701.4|29681.4|29681.1|29661.1|170
1601887200000|2020-10-05 08:40:00|29685.8|29665.8|29698.6|29678.6|29708.3|29688.3|29685.8|29665.8|116
1601887500000|2020-10-05 08:45:00|29696.4|29676.4|29691.1|29671.1|29710.8|29690.8|29690.8|29670.8|139
1601887800000|2020-10-05 08:50:00|29690.8|29670.8|29676.1|29656.1|29690.8|29670.8|29666.1|29646.1|154
1601888100000|2020-10-05 08:55:00|29671.4|29651.4|29671.1|29651.1|29678.3|29658.3|29650.8|29630.8|145
1601888400000|2020-10-05 09:00:00|29673.3|29653.3|29701.1|29681.1|29701.1|29681.1|29658.3|29638.3|147
1601888700000|2020-10-05 09:05:00|29700.8|29680.8|29700.8|29680.8|29703.6|29683.6|29696.1|29676.1|87
1601889000000|2020-10-05 09:10:00|29696.4|29676.4|29680.5|29660.5|29698.3|29678.3|29671.1|29651.1|63
1601889300000|2020-10-05 09:15:00|29675.8|29655.8|29650.5|29630.5|29675.8|29655.8|29645.5|29625.5|154
1601889600000|2020-10-05 09:20:00|29655|29635|29675.6|29655.6|29680.6|29660.6|29650.5|29630.5|116
1601889900000|2020-10-05 09:25:00|29676.1|29656.1|29675.6|29655.6|29690.6|29670.6|29665.6|29645.6|65
1601890200000|2020-10-05 09:30:00|29675.9|29655.9|29680.9|29660.9|29688.4|29668.4|29670.3|29650.3|109
1601890500000|2020-10-05 09:35:00|29675.9|29655.9|29685.6|29665.6|29690.6|29670.6|29673.1|29653.1|66
1601890800000|2020-10-05 09:40:00|29688.1|29668.1|29760.6|29740.6|29770.6|29750.6|29688.1|29668.1|441
1601891100000|2020-10-05 09:45:00|29758.1|29738.1|29808.1|29788.1|29815.6|29795.6|29758.1|29738.1|316
1601891400000|2020-10-05 09:50:00|29805.6|29785.6|29820.6|29800.6|29828.1|29808.1|29790.6|29770.6|239
1601891700000|2020-10-05 09:55:00|29815.6|29795.6|29825.6|29805.6|29840.6|29820.6|29815.6|29795.6|168
1601892000000|2020-10-05 10:00:00|29821.2|29801.2|29790.6|29770.6|29821.2|29801.2|29783.1|29763.1|129
1601892300000|2020-10-05 10:05:00|29788.4|29768.4|29771.2|29751.2|29788.4|29768.4|29770.6|29750.6|132
1601892600000|2020-10-05 10:10:00|29770.6|29750.6|29756.2|29736.2|29770.6|29750.6|29751.2|29731.2|69
1601892900000|2020-10-05 10:15:00|29758.7|29738.7|29756.2|29736.2|29761.2|29741.2|29741.2|29721.2|50
1601893200000|2020-10-05 10:20:00|29751.2|29731.2|29741.2|29721.2|29756.2|29736.2|29740.9|29720.9|59
1601893500000|2020-10-05 10:25:00|29740.9|29720.9|29721.2|29701.2|29741.2|29721.2|29711.2|29691.2|133
1601893800000|2020-10-05 10:30:00|29718.7|29698.7|29693.7|29673.7|29731.2|29711.2|29693.7|29673.7|134
1601894100000|2020-10-05 10:35:00|29695.9|29675.9|29706.2|29686.2|29706.2|29686.2|29693.4|29673.4|77
1601894400000|2020-10-05 10:40:00|29703.4|29683.4|29701.2|29681.2|29713.4|29693.4|29691.2|29671.2|123
1601894700000|2020-10-05 10:45:00|29703.7|29683.7|29696.2|29676.2|29711.2|29691.2|29696.2|29676.2|44
1601895000000|2020-10-05 10:50:00|29691.2|29671.2|29701.2|29681.2|29704|29684|29686.2|29666.2|61
1601895300000|2020-10-05 10:55:00|29703.4|29683.4|29698.7|29678.7|29706.2|29686.2|29691.2|29671.2|50
1601895600000|2020-10-05 11:00:00|29701.2|29681.2|29696.2|29676.2|29715.9|29695.9|29691.2|29671.2|89
1601895900000|2020-10-05 11:05:00|29698.7|29678.7|29711.2|29691.2|29721.2|29701.2|29698.7|29678.7|105
1601896200000|2020-10-05 11:10:00|29713.7|29693.7|29716.2|29696.2|29730.6|29710.6|29706.2|29686.2|191
1601896500000|2020-10-05 11:15:00|29711.2|29691.2|29711.2|29691.2|29711.2|29691.2|29706.2|29686.2|135
1601896800000|2020-10-05 11:20:00|29709|29689|29656.2|29636.2|29711.2|29691.2|29655.9|29635.9|282
1601897100000|2020-10-05 11:25:00|29653.7|29633.7|29611.3|29591.3|29653.7|29633.7|29611.3|29591.3|295
1601897400000|2020-10-05 11:30:00|29615.6|29595.6|29586.3|29566.3|29636.3|29616.3|29561.3|29541.3|414
1601897700000|2020-10-05 11:35:00|29588.5|29568.5|29598.5|29578.5|29626.3|29606.3|29581|29561|232
1601898000000|2020-10-05 11:40:00|29596.3|29576.3|29556|29536|29603.8|29583.8|29556|29536|338
1601898300000|2020-10-05 11:45:00|29563.2|29543.2|29600.7|29580.7|29612.9|29592.9|29563.2|29543.2|154
1601898600000|2020-10-05 11:50:00|29595.7|29575.7|29560.7|29540.7|29595.7|29575.7|29560.7|29540.7|147
1601898900000|2020-10-05 11:55:00|29562.9|29542.9|29610.7|29590.7|29615.7|29595.7|29560.7|29540.7|243
1601899200000|2020-10-05 12:00:00|29615.1|29595.1|29580.7|29560.7|29633.2|29613.2|29580.7|29560.7|246
1601899500000|2020-10-05 12:05:00|29585.1|29565.1|29486.3|29466.3|29595.1|29575.1|29486.3|29466.3|307
1601899800000|2020-10-05 12:10:00|29490.7|29470.7|29458.5|29438.5|29530.7|29510.7|29455.7|29435.7|797
1601900100000|2020-10-05 12:15:00|29455.7|29435.7|29431|29411|29470.1|29450.1|29428.5|29408.5|499
1601900400000|2020-10-05 12:20:00|29431.3|29411.3|29405.4|29385.4|29441|29421|29383.5|29363.5|613
1601900700000|2020-10-05 12:25:00|29400.7|29380.7|29395.7|29375.7|29425.7|29405.7|29395.7|29375.7|278
1601901000000|2020-10-05 12:30:00|29391|29371|29400.4|29380.4|29405.1|29385.1|29388.5|29368.5|330
1601901300000|2020-10-05 12:35:00|29404.8|29384.8|29415.7|29395.7|29415.7|29395.7|29363.2|29343.2|525
1601901600000|2020-10-05 12:40:00|29420.7|29400.7|29520.7|29500.7|29520.7|29500.7|29420.7|29400.7|693
1601901900000|2020-10-05 12:45:00|29518.5|29498.5|29520.7|29500.7|29530.7|29510.7|29501|29481|469
1601902200000|2020-10-05 12:50:00|29517.9|29497.9|29490.7|29470.7|29518.2|29498.2|29485.7|29465.7|260
1601902500000|2020-10-05 12:55:00|29486.3|29466.3|29500.7|29480.7|29512.9|29492.9|29485.7|29465.7|233
1601902800000|2020-10-05 13:00:00|29498.5|29478.5|29473.2|29453.2|29517.9|29497.9|29450.7|29430.7|354
1601903100000|2020-10-05 13:05:00|29470.7|29450.7|29495.7|29475.7|29510.7|29490.7|29455.7|29435.7|435
1601903400000|2020-10-05 13:10:00|29490.7|29470.7|29505.7|29485.7|29505.7|29485.7|29475.7|29455.7|173
1601903700000|2020-10-05 13:15:00|29508.2|29488.2|29475.7|29455.7|29530.1|29510.1|29450.7|29430.7|321
1601904000000|2020-10-05 13:20:00|29478.5|29458.5|29455.7|29435.7|29478.5|29458.5|29450.7|29430.7|285
1601904300000|2020-10-05 13:25:00|29457.9|29437.9|29455.7|29435.7|29460.7|29440.7|29431|29411|330
1601904600000|2020-10-05 13:30:00|29455.4|29435.4|29545.4|29525.4|29557.9|29537.9|29428.2|29408.2|923
1601904900000|2020-10-05 13:35:00|29541|29521|29415.7|29395.7|29545.4|29525.4|29415.7|29395.7|511
1601905200000|2020-10-05 13:40:00|29418.2|29398.2|29460.7|29440.7|29472.9|29452.9|29410.7|29390.7|526
1601905500000|2020-10-05 13:45:00|29458.6|29438.6|29431.4|29411.4|29470.8|29450.8|29420.8|29400.8|355
1601905800000|2020-10-05 13:50:00|29436.4|29416.4|29396.1|29376.1|29445.8|29425.8|29378.9|29358.9|391
1601906100000|2020-10-05 13:55:00|29396.4|29376.4|29391.1|29371.1|29401.4|29381.4|29373.9|29353.9|398
1601906400000|2020-10-05 14:00:00|29386.4|29366.4|29396.7|29376.7|29436.4|29416.4|29341.4|29321.4|743
1601906700000|2020-10-05 14:05:00|29401.1|29381.1|29445.5|29425.5|29476.1|29456.1|29401.1|29381.1|669
1601907000000|2020-10-05 14:10:00|29445.8|29425.8|29408.9|29388.9|29445.8|29425.8|29376.4|29356.4|356
1601907300000|2020-10-05 14:15:00|29411.1|29391.1|29376.4|29356.4|29411.4|29391.4|29361.1|29341.1|454
1601907600000|2020-10-05 14:20:00|29376.7|29356.7|29453.3|29433.3|29470.8|29450.8|29376.4|29356.4|615
1601907900000|2020-10-05 14:25:00|29453.6|29433.6|29566.1|29546.1|29578.3|29558.3|29453.6|29433.6|691
1601908200000|2020-10-05 14:30:00|29570.8|29550.8|29550.8|29530.8|29580.5|29560.5|29535.5|29515.5|479
1601908500000|2020-10-05 14:35:00|29555.5|29535.5|29575.8|29555.8|29625.8|29605.8|29540.8|29520.8|597
1601908800000|2020-10-05 14:40:00|29578.6|29558.6|29540.8|29520.8|29591.1|29571.1|29530.8|29510.8|398
1601909100000|2020-10-05 14:45:00|29545.8|29525.8|29625.8|29605.8|29628|29608|29540.8|29520.8|512
1601909400000|2020-10-05 14:50:00|29621.4|29601.4|29630.8|29610.8|29660.5|29640.5|29596.1|29576.1|476
1601909700000|2020-10-05 14:55:00|29635.2|29615.2|29628.3|29608.3|29649.9|29629.9|29620.5|29600.5|327
1601910000000|2020-10-05 15:00:00|29630.2|29610.2|29685.8|29665.8|29686.1|29666.1|29620.8|29600.8|331
1601910300000|2020-10-05 15:05:00|29690.2|29670.2|29655.2|29635.2|29742.7|29722.7|29655.2|29635.2|851
1601910600000|2020-10-05 15:10:00|29653|29633|29605.2|29585.2|29655.2|29635.2|29603|29583|262
1601910900000|2020-10-05 15:15:00|29605.5|29585.5|29600.2|29580.2|29630.2|29610.2|29595.2|29575.2|239
1601911200000|2020-10-05 15:20:00|29597.7|29577.7|29575.2|29555.2|29619.6|29599.6|29572.7|29552.7|203
1601911500000|2020-10-05 15:25:00|29574.6|29554.6|29585.5|29565.5|29590.8|29570.8|29565.2|29545.2|323
1601911800000|2020-10-05 15:30:00|29585.8|29565.8|29585.8|29565.8|29590.8|29570.8|29570.8|29550.8|206
1601912100000|2020-10-05 15:35:00|29585.5|29565.5|29575.8|29555.8|29585.8|29565.8|29535.5|29515.5|388
1601912400000|2020-10-05 15:40:00|29573.6|29553.6|29593|29573|29606.1|29586.1|29553.3|29533.3|273
1601912700000|2020-10-05 15:45:00|29590.8|29570.8|29623.7|29603.7|29638|29618|29588.6|29568.6|289
1601913000000|2020-10-05 15:50:00|29623.3|29603.3|29601.5|29581.5|29628|29608|29579.3|29559.3|401
1601913300000|2020-10-05 15:55:00|29604|29584|29577.1|29557.1|29611.5|29591.5|29572.1|29552.1|252
1601913600000|2020-10-05 16:00:00|29574.6|29554.6|29577.1|29557.1|29592.1|29572.1|29574.6|29554.6|182
1601913900000|2020-10-05 16:05:00|29572.1|29552.1|29567.1|29547.1|29582.1|29562.1|29567.1|29547.1|167
1601914200000|2020-10-05 16:10:00|29562.7|29542.7|29602.1|29582.1|29602.1|29582.1|29549.6|29529.6|214
1601914500000|2020-10-05 16:15:00|29597.4|29577.4|29627.7|29607.7|29636.8|29616.8|29597.4|29577.4|192
1601914800000|2020-10-05 16:20:00|29627.4|29607.4|29612.7|29592.7|29627.7|29607.7|29597.7|29577.7|151
1601915100000|2020-10-05 16:25:00|29607.7|29587.7|29602.7|29582.7|29610.2|29590.2|29602.7|29582.7|105
1601915400000|2020-10-05 16:30:00|29598.4|29578.4|29655.2|29635.2|29662.4|29642.4|29598|29578|236
1601915700000|2020-10-05 16:35:00|29652.7|29632.7|29662.7|29642.7|29667.4|29647.4|29647.7|29627.7|172
1601916000000|2020-10-05 16:40:00|29664.9|29644.9|29672.1|29652.1|29672.7|29652.7|29658.1|29638.1|223
1601916300000|2020-10-05 16:45:00|29667.1|29647.1|29677.1|29657.1|29679.6|29659.6|29662.1|29642.1|135
1601916600000|2020-10-05 16:50:00|29681.8|29661.8|29687.1|29667.1|29689.6|29669.6|29667.4|29647.4|195
1601916900000|2020-10-05 16:55:00|29684.3|29664.3|29652.5|29632.5|29692.1|29672.1|29642.1|29622.1|1156
1601917200000|2020-10-05 17:00:00|29647.8|29627.8|29627.8|29607.8|29650.3|29630.3|29623.1|29603.1|191
1601917500000|2020-10-05 17:05:00|29628.1|29608.1|29628.1|29608.1|29637.5|29617.5|29627.8|29607.8|128
1601917800000|2020-10-05 17:10:00|29630.3|29610.3|29627.2|29607.2|29632.8|29612.8|29627.2|29607.2|185
1601918100000|2020-10-05 17:15:00|29629.3|29609.3|29637.5|29617.5|29647.2|29627.2|29627.2|29607.2|242
1601918400000|2020-10-05 17:20:00|29637.2|29617.2|29637.2|29617.2|29637.2|29617.2|29627.2|29607.2|176
1601918700000|2020-10-05 17:25:00|29635|29615|29637.2|29617.2|29637.2|29617.2|29632.2|29612.2|51
1601919000000|2020-10-05 17:30:00|29632.5|29612.5|29625|29605|29632.5|29612.5|29617.5|29597.5|99
1601919300000|2020-10-05 17:35:00|29622.5|29602.5|29622.5|29602.5|29627.5|29607.5|29622.5|29602.5|13
1601919600000|2020-10-05 17:40:00|29622.2|29602.2|29632.5|29612.5|29632.5|29612.5|29622.2|29602.2|42
1601919900000|2020-10-05 17:45:00|29628.1|29608.1|29607.5|29587.5|29630|29610|29595.3|29575.3|104
1601920200000|2020-10-05 17:50:00|29605|29585|29604.7|29584.7|29607.2|29587.2|29597.5|29577.5|29
1601920500000|2020-10-05 17:55:00|29602.2|29582.2|29602.2|29582.2|29606.6|29586.6|29592.2|29572.2|67
1601920800000|2020-10-05 18:00:00|29600|29580|29582.2|29562.2|29602.2|29582.2|29577.2|29557.2|80
1601921100000|2020-10-05 18:05:00|29587.2|29567.2|29597.2|29577.2|29602.2|29582.2|29587.2|29567.2|45
1601921400000|2020-10-05 18:10:00|29602.2|29582.2|29587.2|29567.2|29604.7|29584.7|29582.2|29562.2|58
1601921700000|2020-10-05 18:15:00|29589.7|29569.7|29592.2|29572.2|29592.2|29572.2|29589.7|29569.7|12
1601922000000|2020-10-05 18:20:00|29597.2|29577.2|29612.2|29592.2|29612.2|29592.2|29597.2|29577.2|41
1601922300000|2020-10-05 18:25:00|29617.2|29597.2|29624.7|29604.7|29627.2|29607.2|29609.7|29589.7|103
1601922600000|2020-10-05 18:30:00|29622.2|29602.2|29612.2|29592.2|29629.7|29609.7|29612.2|29592.2|42
1601922900000|2020-10-05 18:35:00|29607.2|29587.2|29622.2|29602.2|29632.2|29612.2|29607.2|29587.2|46
1601923200000|2020-10-05 18:40:00|29619.7|29599.7|29632.2|29612.2|29632.2|29612.2|29617.2|29597.2|36
1601923500000|2020-10-05 18:45:00|29627.2|29607.2|29622.2|29602.2|29629.7|29609.7|29622.2|29602.2|39
1601923800000|2020-10-05 18:50:00|29619.7|29599.7|29622.2|29602.2|29622.6|29602.6|29617.2|29597.2|15
1601924100000|2020-10-05 18:55:00|29619.7|29599.7|29642.2|29622.2|29642.2|29622.2|29615.1|29595.1|57
1601924400000|2020-10-05 19:00:00|29637.9|29617.9|29647.2|29627.2|29651.9|29631.9|29632.2|29612.2|52
1601924700000|2020-10-05 19:05:00|29645.1|29625.1|29652.3|29632.3|29652.3|29632.3|29642.2|29622.2|53
1601925000000|2020-10-05 19:10:00|29656.6|29636.6|29662.3|29642.3|29662.3|29642.3|29652.3|29632.3|42
1601925300000|2020-10-05 19:15:00|29667.3|29647.3|29672.3|29652.3|29682.3|29662.3|29667.3|29647.3|67
1601925600000|2020-10-05 19:20:00|29676.6|29656.6|29682.3|29662.3|29682.3|29662.3|29676.6|29656.6|26
1601925900000|2020-10-05 19:25:00|29679.8|29659.8|29689.8|29669.8|29697|29677|29674.8|29654.8|48
1601926200000|2020-10-05 19:30:00|29690.1|29670.1|29677.3|29657.3|29690.1|29670.1|29677.3|29657.3|15
1601926500000|2020-10-05 19:35:00|29675.1|29655.1|29677.6|29657.6|29681.6|29661.6|29667.3|29647.3|37
1601926800000|2020-10-05 19:40:00|29679.8|29659.8|29672.3|29652.3|29684.5|29664.5|29672.3|29652.3|26
1601927100000|2020-10-05 19:45:00|29670.1|29650.1|29667.3|29647.3|29672.3|29652.3|29662.6|29642.6|23
1601927400000|2020-10-05 19:50:00|29667.9|29647.9|29674.8|29654.8|29687.3|29667.3|29667.3|29647.3|71
1601927700000|2020-10-05 19:55:00|29672.6|29652.6|29672.3|29652.3|29677.3|29657.3|29664.8|29644.8|54
1601928000000|2020-10-05 20:00:00|29672.6|29652.6|29667.3|29647.3|29674.8|29654.8|29662.3|29642.3|40
1601928300000|2020-10-05 20:05:00|29664.5|29644.5|29662.3|29642.3|29667.3|29647.3|29659.8|29639.8|24
1601928600000|2020-10-05 20:10:00|29667.3|29647.3|29662.3|29642.3|29669.8|29649.8|29662.3|29642.3|22
1601928900000|2020-10-05 20:15:00|29657.9|29637.9|29654.8|29634.8|29657.9|29637.9|29654.8|29634.8|20
1601929200000|2020-10-05 20:20:00|29652.6|29632.6|29647.6|29627.6|29654.5|29634.5|29647.3|29627.3|40
1601929500000|2020-10-05 20:25:00|29645.5|29625.5|29647.3|29627.3|29647.6|29627.6|29642.3|29622.3|50
1601929800000|2020-10-05 20:30:00|29644.8|29624.8|29649.5|29629.5|29649.5|29629.5|29639.8|29619.8|32
1601930100000|2020-10-05 20:35:00|29651.7|29631.7|29652.3|29632.3|29652.3|29632.3|29647.3|29627.3|41
1601930400000|2020-10-05 20:40:00|29650.1|29630.1|29652.3|29632.3|29652.3|29632.3|29649.8|29629.8|19
1601930700000|2020-10-05 20:45:00|29650.2|29630.2|29652.3|29632.3|29657|29637|29647.7|29627.7|40
1601931000000|2020-10-05 20:50:00|29650.2|29630.2|29652.3|29632.3|29652.3|29632.3|29647.3|29627.3|36
1601931300000|2020-10-05 20:55:00|29654.5|29634.5|29654.8|29634.8|29657.3|29637.3|29647.3|29627.3|60
1601935200000|2020-10-05 22:00:00|29657.4|29637.4|29664.9|29644.9|29667.4|29647.4|29647.4|29627.4|61
1601935500000|2020-10-05 22:05:00|29667.4|29647.4|29652.4|29632.4|29667.4|29647.4|29652.4|29632.4|26
1601935800000|2020-10-05 22:10:00|29652.7|29632.7|29654.9|29634.9|29654.9|29634.9|29652.7|29632.7|23
1601936100000|2020-10-05 22:15:00|29652.4|29632.4|29649.9|29629.9|29652.4|29632.4|29647.4|29627.4|30
1601936400000|2020-10-05 22:20:00|29647.4|29627.4|29652.4|29632.4|29652.4|29632.4|29647.4|29627.4|7
1601936700000|2020-10-05 22:25:00|||||||||10
1601937000000|2020-10-05 22:30:00|29654.9|29634.9|29672.4|29652.4|29677.4|29657.4|29654.9|29634.9|63
1601937300000|2020-10-05 22:35:00|29674.9|29654.9|29677.4|29657.4|29677.4|29657.4|29674.9|29654.9|12
1601937600000|2020-10-05 22:40:00|29672.4|29652.4|29662.4|29642.4|29672.4|29652.4|29662.4|29642.4|18
1601937900000|2020-10-05 22:45:00|29660.3|29640.3|29662.4|29642.4|29662.4|29642.4|29657.4|29637.4|7
1601938200000|2020-10-05 22:50:00|29659.9|29639.9|29657.4|29637.4|29659.9|29639.9|29657.4|29637.4|12
1601938500000|2020-10-05 22:55:00|29657.5|29637.5|29657.5|29637.5|29657.5|29637.5|29657.5|29637.5|10
1601938800000|2020-10-05 23:00:00|29656.8|29636.8|29630|29610|29657.5|29637.5|29622.5|29602.5|77
1601939100000|2020-10-05 23:05:00|29635|29615|29622.5|29602.5|29637.5|29617.5|29615|29595|39
1601939400000|2020-10-05 23:10:00|29627.5|29607.5|29632.1|29612.1|29640|29620|29627.5|29607.5|18
1601939700000|2020-10-05 23:15:00|29632.5|29612.5|29640|29620|29645|29625|29632.5|29612.5|26
1601940000000|2020-10-05 23:20:00|29642.1|29622.1|29647.5|29627.5|29650|29630|29642.1|29622.1|10
1601940300000|2020-10-05 23:25:00|29645.3|29625.3|29652.5|29632.5|29652.5|29632.5|29635|29615|23
1601940600000|2020-10-05 23:30:00|29654.7|29634.7|29672.5|29652.5|29672.5|29652.5|29654.7|29634.7|39
1601940900000|2020-10-05 23:35:00|29670|29650|29665|29645|29670|29650|29662.2|29642.2|20
1601941200000|2020-10-05 23:40:00|29665.3|29645.3|29667.5|29647.5|29685|29665|29665.3|29645.3|68
1601941500000|2020-10-05 23:45:00|29670|29650|29672.5|29652.5|29677.5|29657.5|29670|29650|23
1601941800000|2020-10-05 23:50:00|29667.5|29647.5|29662.5|29642.5|29677.5|29657.5|29662.5|29642.5|30
1601942100000|2020-10-05 23:55:00|29658.1|29638.1|29672.2|29652.2|29677.5|29657.5|29657.5|29637.5|19
1601942400000|2020-10-06 00:00:00|29672.5|29652.5|29677.5|29657.5|29702.5|29682.5|29657.5|29637.5|92
1601942700000|2020-10-06 00:05:00|29675|29655|29697.5|29677.5|29697.5|29677.5|29672.5|29652.5|32
1601943000000|2020-10-06 00:10:00|29692.5|29672.5|29682.5|29662.5|29692.5|29672.5|29672.8|29652.8|51
1601943300000|2020-10-06 00:15:00|29687.5|29667.5|29687.5|29667.5|29692.5|29672.5|29682.5|29662.5|39
1601943600000|2020-10-06 00:20:00|29685.3|29665.3|29694.7|29674.7|29697.2|29677.2|29682.5|29662.5|25
1601943900000|2020-10-06 00:25:00|29692.5|29672.5|29687.5|29667.5|29692.5|29672.5|29682.5|29662.5|17
1601944200000|2020-10-06 00:30:00|29684.7|29664.7|29667.5|29647.5|29687.5|29667.5|29667.5|29647.5|25
1601944500000|2020-10-06 00:35:00|29662.5|29642.5|29647.5|29627.5|29674.7|29654.7|29647.5|29627.5|52
1601944800000|2020-10-06 00:40:00|29650|29630|29657.5|29637.5|29659.7|29639.7|29647.5|29627.5|20
1601945100000|2020-10-06 00:45:00|29655|29635|29677.5|29657.5|29677.5|29657.5|29652.5|29632.5|26
1601945400000|2020-10-06 00:50:00|29679.7|29659.7|29677.6|29657.6|29687.6|29667.6|29677.5|29657.5|33
1601945700000|2020-10-06 00:55:00|29675.1|29655.1|29727.6|29707.6|29727.6|29707.6|29675.1|29655.1|154
1601946000000|2020-10-06 01:00:00|29732.6|29712.6|29707.6|29687.6|29737.6|29717.6|29702.6|29682.6|156
1601946300000|2020-10-06 01:05:00|29710.1|29690.1|29722.6|29702.6|29727.6|29707.6|29710.1|29690.1|44
1601946600000|2020-10-06 01:10:00|29727.6|29707.6|29737.6|29717.6|29752.6|29732.6|29727.6|29707.6|63
1601946900000|2020-10-06 01:15:00|29742.2|29722.2|29715.4|29695.4|29742.9|29722.9|29705.1|29685.1|70
1601947200000|2020-10-06 01:20:00|29715.1|29695.1|29697.6|29677.6|29717.6|29697.6|29695.1|29675.1|65
1601947500000|2020-10-06 01:25:00|29700.1|29680.1|29697.9|29677.9|29715.1|29695.1|29697.9|29677.9|48
1601947800000|2020-10-06 01:30:00|29697.6|29677.6|29677.6|29657.6|29700.1|29680.1|29662.6|29642.6|94
1601948100000|2020-10-06 01:35:00|29672.6|29652.6|29655.1|29635.1|29672.6|29652.6|29655.1|29635.1|64
1601948400000|2020-10-06 01:40:00|29657.6|29637.6|29670.1|29650.1|29677.6|29657.6|29657.6|29637.6|53
1601948700000|2020-10-06 01:45:00|29672.6|29652.6|29700.1|29680.1|29707.6|29687.6|29672.6|29652.6|72
1601949000000|2020-10-06 01:50:00|29702.6|29682.6|29712.6|29692.6|29727.6|29707.6|29697.6|29677.6|86
1601949300000|2020-10-06 01:55:00|29715.1|29695.1|29710.1|29690.1|29715.1|29695.1|29707.6|29687.6|45
1601949600000|2020-10-06 02:00:00|29712.3|29692.3|29722.6|29702.6|29727.6|29707.6|29707.6|29687.6|99
1601949900000|2020-10-06 02:05:00|29725.1|29705.1|29717.6|29697.6|29727.6|29707.6|29715.1|29695.1|77
1601950200000|2020-10-06 02:10:00|29718.3|29698.3|29717.6|29697.6|29727.6|29707.6|29712.6|29692.6|66
1601950500000|2020-10-06 02:15:00|29715.4|29695.4|29722.6|29702.6|29727.6|29707.6|29715.1|29695.1|64
1601950800000|2020-10-06 02:20:00|29720.1|29700.1|29729.8|29709.8|29729.8|29709.8|29720.1|29700.1|50
1601951100000|2020-10-06 02:25:00|29727.6|29707.6|29735.1|29715.1|29735.1|29715.1|29722.6|29702.6|53
1601951400000|2020-10-06 02:30:00|29732.6|29712.6|29717.6|29697.6|29732.6|29712.6|29717.6|29697.6|51
1601951700000|2020-10-06 02:35:00|29722|29702|29697.6|29677.6|29722.6|29702.6|29697.6|29677.6|46
1601952000000|2020-10-06 02:40:00|29700.1|29680.1|29697.6|29677.6|29702.6|29682.6|29692.6|29672.6|40
1601952300000|2020-10-06 02:45:00|29700.1|29680.1|29697.7|29677.7|29702.7|29682.7|29692.7|29672.7|61
1601952600000|2020-10-06 02:50:00|29699.8|29679.8|29698|29678|29707.7|29687.7|29698|29678|23
1601952900000|2020-10-06 02:55:00|29697.7|29677.7|29697.7|29677.7|29697.7|29677.7|29692.7|29672.7|22
1601953200000|2020-10-06 03:00:00|29692.7|29672.7|29682.7|29662.7|29692.7|29672.7|29677.7|29657.7|52
1601953500000|2020-10-06 03:05:00|29684.8|29664.8|29682.7|29662.7|29687.7|29667.7|29682.7|29662.7|18
1601953800000|2020-10-06 03:10:00|29684.8|29664.8|29692.7|29672.7|29692.7|29672.7|29682.7|29662.7|14
1601954100000|2020-10-06 03:15:00|29697.7|29677.7|29717.7|29697.7|29717.7|29697.7|29697.7|29677.7|40
1601954400000|2020-10-06 03:20:00|29722|29702|29712.7|29692.7|29722.7|29702.7|29712.7|29692.7|35
1601954700000|2020-10-06 03:25:00|29715.2|29695.2|29702.7|29682.7|29715.2|29695.2|29702.7|29682.7|23
1601955000000|2020-10-06 03:30:00|29707.7|29687.7|29714.2|29694.2|29737|29717|29707.7|29687.7|144
1601955300000|2020-10-06 03:35:00|29714.5|29694.5|29702|29682|29717|29697|29697.4|29677.4|35
1601955600000|2020-10-06 03:40:00|29707|29687|29692|29672|29707|29687|29687|29667|52
1601955900000|2020-10-06 03:45:00|29692.4|29672.4|29667.7|29647.7|29702|29682|29662.7|29642.7|129
1601956200000|2020-10-06 03:50:00|29664.9|29644.9|29652.7|29632.7|29664.9|29644.9|29650.2|29630.2|87
1601956500000|2020-10-06 03:55:00|29654.9|29634.9|29657.7|29637.7|29662.7|29642.7|29652.7|29632.7|19
1601956800000|2020-10-06 04:00:00|29655.5|29635.5|29659.9|29639.9|29659.9|29639.9|29647.7|29627.7|53
1601957100000|2020-10-06 04:05:00|29662.4|29642.4|29667.7|29647.7|29677.7|29657.7|29662.4|29642.4|32
1601957400000|2020-10-06 04:10:00|29667.4|29647.4|29664.9|29644.9|29672.4|29652.4|29664.9|29644.9|25
1601957700000|2020-10-06 04:15:00|29667.4|29647.4|29677.4|29657.4|29677.4|29657.4|29662.7|29642.7|22
1601958000000|2020-10-06 04:20:00|29672.7|29652.7|29652.7|29632.7|29677.7|29657.7|29652.7|29632.7|64
1601958300000|2020-10-06 04:25:00|29657.4|29637.4|29670.6|29650.6|29670.6|29650.6|29652.7|29632.7|13
1601958600000|2020-10-06 04:30:00|29672.7|29652.7|29672.4|29652.4|29687.1|29667.1|29670.6|29650.6|55
1601958900000|2020-10-06 04:35:00|29672.1|29652.1|29665.2|29645.2|29677.1|29657.1|29664.6|29644.6|34
1601959200000|2020-10-06 04:40:00|29664.9|29644.9|29657.8|29637.8|29667.4|29647.4|29657.8|29637.8|15
1601959500000|2020-10-06 04:45:00|29657.4|29637.4|29647.8|29627.8|29657.4|29637.4|29647.8|29627.8|34
1601959800000|2020-10-06 04:50:00|29649.9|29629.9|29652.4|29632.4|29654.9|29634.9|29649.9|29629.9|9
1601960100000|2020-10-06 04:55:00|29652.8|29632.8|29647.4|29627.4|29652.8|29632.8|29647.4|29627.4|16
1601960400000|2020-10-06 05:00:00|29642.8|29622.8|29637.8|29617.8|29647.1|29627.1|29637.8|29617.8|89
1601960700000|2020-10-06 05:05:00|29642.4|29622.4|29607.4|29587.4|29647.1|29627.1|29602.1|29582.1|128
1601961000000|2020-10-06 05:10:00|29607.8|29587.8|29597.4|29577.4|29612.4|29592.4|29588.1|29568.1|85
1601961300000|2020-10-06 05:15:00|29597.8|29577.8|29617.8|29597.8|29617.8|29597.8|29592.4|29572.4|95
1601961600000|2020-10-06 05:20:00|29620|29600|29607.8|29587.8|29620|29600|29602.8|29582.8|36
1601961900000|2020-10-06 05:25:00|29603.5|29583.5|29580.3|29560.3|29607.8|29587.8|29572.8|29552.8|107
1601962200000|2020-10-06 05:30:00|29578.1|29558.1|29604.6|29584.6|29607.1|29587.1|29577.8|29557.8|57
1601962500000|2020-10-06 05:35:00|29602.5|29582.5|29607.1|29587.1|29609.6|29589.6|29602.1|29582.1|30
1601962800000|2020-10-06 05:40:00|29609.6|29589.6|29614.6|29594.6|29619.6|29599.6|29607.1|29587.1|62
1601963100000|2020-10-06 05:45:00|29615|29595|29617.1|29597.1|29632.1|29612.1|29615|29595|89
1601963400000|2020-10-06 05:50:00|29614.6|29594.6|29623.1|29603.1|29632.8|29612.8|29612.1|29592.1|81
1601963700000|2020-10-06 05:55:00|29622.8|29602.8|29617.5|29597.5|29625|29605|29610.3|29590.3|28
1601964000000|2020-10-06 06:00:00|29617.8|29597.8|29627.8|29607.8|29627.8|29607.8|29592.8|29572.8|94
1601964300000|2020-10-06 06:05:00|29630|29610|29662.2|29642.2|29682.8|29662.8|29630|29610|244
1601964600000|2020-10-06 06:10:00|29659.7|29639.7|29672.5|29652.5|29677.2|29657.2|29642.5|29622.5|168
1601964900000|2020-10-06 06:15:00|29672.2|29652.2|29687.8|29667.8|29692.5|29672.5|29672.2|29652.2|96
1601965200000|2020-10-06 06:20:00|29687.2|29667.2|29706.8|29686.8|29706.8|29686.8|29685|29665|94
1601965500000|2020-10-06 06:25:00|29704.3|29684.3|29692.5|29672.5|29707.2|29687.2|29689.7|29669.7|56
1601965800000|2020-10-06 06:30:00|29689.7|29669.7|29689.7|29669.7|29697.5|29677.5|29684.7|29664.7|50
1601966100000|2020-10-06 06:35:00|29689.3|29669.3|29654.7|29634.7|29689.3|29669.3|29652.5|29632.5|81
1601966400000|2020-10-06 06:40:00|29652.5|29632.5|29647.5|29627.5|29669.7|29649.7|29642.5|29622.5|51
1601966700000|2020-10-06 06:45:00|29649.7|29629.7|29644.4|29624.4|29659.7|29639.7|29619.7|29599.7|119
1601967000000|2020-10-06 06:50:00|29641.9|29621.9|29642.5|29622.5|29644.7|29624.7|29614.7|29594.7|78
1601967300000|2020-10-06 06:55:00|29647.5|29627.5|29687.5|29667.5|29697.5|29677.5|29647.5|29627.5|116
1601967600000|2020-10-06 07:00:00|29689.7|29669.7|29687.5|29667.5|29711.9|29691.9|29657.9|29637.9|250
1601967900000|2020-10-06 07:05:00|29692.5|29672.5|29752.2|29732.2|29774.7|29754.7|29687.5|29667.5|403
1601968200000|2020-10-06 07:10:00|29751.9|29731.9|29691.9|29671.9|29767.2|29747.2|29681.9|29661.9|279
1601968500000|2020-10-06 07:15:00|29687.2|29667.2|29617.2|29597.2|29689.7|29669.7|29592.2|29572.2|511
1601968800000|2020-10-06 07:20:00|29622.2|29602.2|29652.2|29632.2|29657.2|29637.2|29597.2|29577.2|219
1601969100000|2020-10-06 07:25:00|29650.1|29630.1|29634.7|29614.7|29654.7|29634.7|29634.4|29614.4|107
1601969400000|2020-10-06 07:30:00|29637.2|29617.2|29667.2|29647.2|29667.2|29647.2|29632.2|29612.2|97
1601969700000|2020-10-06 07:35:00|29679.7|29659.7|29657.2|29637.2|29684.7|29664.7|29652.2|29632.2|78
1601970000000|2020-10-06 07:40:00|29652.9|29632.9|29637.2|29617.2|29672.2|29652.2|29627.2|29607.2|136
1601970300000|2020-10-06 07:45:00|29634.7|29614.7|29634.7|29614.7|29642.2|29622.2|29624.7|29604.7|64
1601970600000|2020-10-06 07:50:00|29636.9|29616.9|29644.7|29624.7|29647.2|29627.2|29627.2|29607.2|128
1601970900000|2020-10-06 07:55:00|29642.2|29622.2|29667.2|29647.2|29669.7|29649.7|29642.2|29622.2|80
1601971200000|2020-10-06 08:00:00|29665.1|29645.1|29629.8|29609.8|29679.8|29659.8|29624.8|29604.8|168
1601971500000|2020-10-06 08:05:00|29631.9|29611.9|29619.4|29599.4|29649.8|29629.8|29617.3|29597.3|94
1601971800000|2020-10-06 08:10:00|29617.3|29597.3|29632.3|29612.3|29646.9|29626.9|29602.3|29582.3|117
1601972100000|2020-10-06 08:15:00|29629.8|29609.8|29617.3|29597.3|29637.3|29617.3|29609.8|29589.8|97
1601972400000|2020-10-06 08:20:00|29615.1|29595.1|29624.8|29604.8|29634.8|29614.8|29597.3|29577.3|79
1601972700000|2020-10-06 08:25:00|29622.3|29602.3|29622.3|29602.3|29634.8|29614.8|29610.1|29590.1|119
1601973000000|2020-10-06 08:30:00|29619.8|29599.8|29627.3|29607.3|29632.3|29612.3|29612.3|29592.3|74
1601973300000|2020-10-06 08:35:00|29625.1|29605.1|29619.8|29599.8|29637.3|29617.3|29617.3|29597.3|75
1601973600000|2020-10-06 08:40:00|29617.3|29597.3|29572.6|29552.6|29619.8|29599.8|29568.3|29548.3|192
1601973900000|2020-10-06 08:45:00|29573|29553|29598|29578|29602.6|29582.6|29568|29548|94
1601974200000|2020-10-06 08:50:00|29597.6|29577.6|29633|29613|29634.8|29614.8|29595.1|29575.1|100
1601974500000|2020-10-06 08:55:00|29632.6|29612.6|29658|29638|29658|29638|29630.1|29610.1|130
1601974800000|2020-10-06 09:00:00|29655.8|29635.8|29647.6|29627.6|29658|29638|29627.6|29607.6|54
1601975100000|2020-10-06 09:05:00|29642.6|29622.6|29642.6|29622.6|29657.6|29637.6|29637.6|29617.6|64
1601975400000|2020-10-06 09:10:00|29647.6|29627.6|29672.3|29652.3|29672.3|29652.3|29642.6|29622.6|58
1601975700000|2020-10-06 09:15:00|29674.5|29654.5|29629.8|29609.8|29677|29657|29627.3|29607.3|111
1601976000000|2020-10-06 09:20:00|29627.3|29607.3|29657.3|29637.3|29662.3|29642.3|29622.3|29602.3|64
1601976300000|2020-10-06 09:25:00|29655.2|29635.2|29682.3|29662.3|29682.3|29662.3|29647.7|29627.7|61
1601976600000|2020-10-06 09:30:00|29679.8|29659.8|29682.3|29662.3|29687.3|29667.3|29675.2|29655.2|75
1601976900000|2020-10-06 09:35:00|29684.8|29664.8|29687|29667|29699.5|29679.5|29682.3|29662.3|81
1601977200000|2020-10-06 09:40:00|29685.2|29665.2|29687.3|29667.3|29697.3|29677.3|29684.8|29664.8|73
1601977500000|2020-10-06 09:45:00|29688|29668|29682.3|29662.3|29695.2|29675.2|29679.8|29659.8|61
1601977800000|2020-10-06 09:50:00|29687.3|29667.3|29672.3|29652.3|29689.5|29669.5|29664.8|29644.8|70
1601978100000|2020-10-06 09:55:00|29672|29652|29652.3|29632.3|29677.3|29657.3|29652.3|29632.3|46
1601978400000|2020-10-06 10:00:00|29647.3|29627.3|29647.4|29627.4|29657.3|29637.3|29644.8|29624.8|41
1601978700000|2020-10-06 10:05:00|29649.9|29629.9|29662.4|29642.4|29662.4|29642.4|29644.9|29624.9|61
1601979000000|2020-10-06 10:10:00|29662|29642|29677.4|29657.4|29677.4|29657.4|29659.9|29639.9|33
1601979300000|2020-10-06 10:15:00|29682|29662|29692.4|29672.4|29694.5|29674.5|29682|29662|107
1601979600000|2020-10-06 10:20:00|29692|29672|29682.4|29662.4|29692|29672|29677.4|29657.4|42
1601979900000|2020-10-06 10:25:00|29679.9|29659.9|29674.9|29654.9|29707.7|29687.7|29674.9|29654.9|97
1601980200000|2020-10-06 10:30:00|29677|29657|29674.5|29654.5|29682.4|29662.4|29662.4|29642.4|51
1601980500000|2020-10-06 10:35:00|29674.9|29654.9|29702.4|29682.4|29709.5|29689.5|29674.9|29654.9|84
1601980800000|2020-10-06 10:40:00|29704.9|29684.9|29702.7|29682.7|29707.7|29687.7|29697.4|29677.4|137
1601981100000|2020-10-06 10:45:00|29702.4|29682.4|29702.7|29682.7|29717.4|29697.4|29699.9|29679.9|51
1601981400000|2020-10-06 10:50:00|29702.4|29682.4|29662.7|29642.7|29702.7|29682.7|29660.2|29640.2|93
1601981700000|2020-10-06 10:55:00|29663.1|29643.1|29653.1|29633.1|29663.4|29643.4|29633.1|29613.1|94
1601982000000|2020-10-06 11:00:00|29653.4|29633.4|29667.4|29647.4|29667.4|29647.4|29647.4|29627.4|90
1601982300000|2020-10-06 11:05:00|29665.2|29645.2|29662.4|29642.4|29667.4|29647.4|29652.4|29632.4|80
1601982600000|2020-10-06 11:10:00|29664.6|29644.6|29664.6|29644.6|29674.6|29654.6|29652.4|29632.4|72
1601982900000|2020-10-06 11:15:00|29666.7|29646.7|29655.3|29635.3|29690.9|29670.9|29653.1|29633.1|133
1601983200000|2020-10-06 11:20:00|29657.8|29637.8|29623.1|29603.1|29663.1|29643.1|29623.1|29603.1|202
1601983500000|2020-10-06 11:25:00|29625.6|29605.6|29653.1|29633.1|29655.6|29635.6|29625.6|29605.6|138
1601983800000|2020-10-06 11:30:00|29655.3|29635.3|29660.6|29640.6|29664.6|29644.6|29630.9|29610.9|305
1601984100000|2020-10-06 11:35:00|29658.5|29638.5|29730.3|29710.3|29733.1|29713.1|29658.1|29638.1|460
1601984400000|2020-10-06 11:40:00|29728.1|29708.1|29727.4|29707.4|29729.6|29709.6|29700.6|29680.6|224
1601984700000|2020-10-06 11:45:00|29729.6|29709.6|29712.8|29692.8|29729.6|29709.6|29712.8|29692.8|175
1601985000000|2020-10-06 11:50:00|29712.4|29692.4|29707.4|29687.4|29715.3|29695.3|29702.8|29682.8|55
1601985300000|2020-10-06 11:55:00|29711.8|29691.8|29727.8|29707.8|29737.1|29717.1|29709.9|29689.9|97
1601985600000|2020-10-06 12:00:00|29729.9|29709.9|29709.6|29689.6|29730.6|29710.6|29707.4|29687.4|138
1601985900000|2020-10-06 12:05:00|29712.1|29692.1|29732.5|29712.5|29744.6|29724.6|29712.1|29692.1|228
1601986200000|2020-10-06 12:10:00|29734.6|29714.6|29725.3|29705.3|29746.8|29726.8|29722.8|29702.8|328
1601986500000|2020-10-06 12:15:00|29723.1|29703.1|29705.3|29685.3|29730.3|29710.3|29693.5|29673.5|183
1601986800000|2020-10-06 12:20:00|29703.1|29683.1|29727.8|29707.8|29732.1|29712.1|29703.1|29683.1|144
1601987100000|2020-10-06 12:25:00|29728.2|29708.2|29723.2|29703.2|29728.2|29708.2|29713.2|29693.2|260
1601987400000|2020-10-06 12:30:00|29721|29701|29757.5|29737.5|29781.4|29761.4|29717.8|29697.8|329
1601987700000|2020-10-06 12:35:00|29759.6|29739.6|29757.5|29737.5|29777.5|29757.5|29752.5|29732.5|230
1601988000000|2020-10-06 12:40:00|29757.1|29737.1|29757.1|29737.1|29769.6|29749.6|29752.1|29732.1|219
1601988300000|2020-10-06 12:45:00|29752.5|29732.5|29742.5|29722.5|29777.1|29757.1|29742.5|29722.5|264
1601988600000|2020-10-06 12:50:00|29742.1|29722.1|29695|29675|29757.5|29737.5|29695|29675|346
1601988900000|2020-10-06 12:55:00|29694.6|29674.6|29693.2|29673.2|29700|29680|29681|29661|388
1601989200000|2020-10-06 13:00:00|29696|29676|29673.2|29653.2|29723.2|29703.2|29663.2|29643.2|315
1601989500000|2020-10-06 13:05:00|29668.9|29648.9|29652.8|29632.8|29677.5|29657.5|29643.5|29623.5|252
1601989800000|2020-10-06 13:10:00|29648.5|29628.5|29613.9|29593.9|29663.9|29643.9|29611|29591|432
1601990100000|2020-10-06 13:15:00|29611.7|29591.7|29621.7|29601.7|29628.5|29608.5|29599.2|29579.2|399
1601990400000|2020-10-06 13:20:00|29618.9|29598.9|29609.2|29589.2|29638.9|29618.9|29609.2|29589.2|216
1601990700000|2020-10-06 13:25:00|29611.4|29591.4|29600.7|29580.7|29613.5|29593.5|29557.5|29537.5|414
1601991000000|2020-10-06 13:30:00|29600.4|29580.4|29658.2|29638.2|29673.2|29653.2|29593.6|29573.6|515
1601991300000|2020-10-06 13:35:00|29658.6|29638.6|29633.2|29613.2|29682.5|29662.5|29621.1|29601.1|267
1601991600000|2020-10-06 13:40:00|29631.1|29611.1|29638.6|29618.6|29648.2|29628.2|29618.6|29598.6|160
1601991900000|2020-10-06 13:45:00|29643.2|29623.2|29613.2|29593.2|29643.2|29623.2|29575.7|29555.7|272
1601992200000|2020-10-06 13:50:00|29608.2|29588.2|29558.9|29538.9|29618.2|29598.2|29543.9|29523.9|388
1601992500000|2020-10-06 13:55:00|29556.8|29536.8|29583.9|29563.9|29593.9|29573.9|29531.1|29511.1|328
1601992800000|2020-10-06 14:00:00|29579.6|29559.6|29592.1|29572.1|29623.9|29603.9|29578.9|29558.9|308
1601993100000|2020-10-06 14:05:00|29589.6|29569.6|29600.3|29580.3|29600.7|29580.7|29560.3|29540.3|447
1601993400000|2020-10-06 14:10:00|29602.5|29582.5|29600.3|29580.3|29617.1|29597.1|29575.3|29555.3|283
1601993700000|2020-10-06 14:15:00|29600|29580|29633.9|29613.9|29659.6|29639.6|29587.5|29567.5|657
1601994000000|2020-10-06 14:20:00|29631.4|29611.4|29608.9|29588.9|29631.4|29611.4|29582.5|29562.5|298
1601994300000|2020-10-06 14:25:00|29611.4|29591.4|29659|29639|29659|29639|29608.9|29588.9|205
1601994600000|2020-10-06 14:30:00|29661.1|29641.1|29654|29634|29668.3|29648.3|29645.3|29625.3|282
1601994900000|2020-10-06 14:35:00|29658.3|29638.3|29651.1|29631.1|29668.3|29648.3|29639|29619|207
1601995200000|2020-10-06 14:40:00|29649|29629|29596.8|29576.8|29659|29639|29579|29559|366
1601995500000|2020-10-06 14:45:00|29596.1|29576.1|29634|29614|29646.5|29626.5|29589|29569|211
1601995800000|2020-10-06 14:50:00|29636.5|29616.5|29676.5|29656.5|29699|29679|29634|29614|374
1601996100000|2020-10-06 14:55:00|29674|29654|29581.8|29561.8|29674|29654|29566.8|29546.8|555
1601996400000|2020-10-06 15:00:00|29584|29564|29589.7|29569.7|29604|29584|29574|29554|384
1601996700000|2020-10-06 15:05:00|29591.8|29571.8|29579|29559|29594|29574|29574|29554|324
1601997000000|2020-10-06 15:10:00|29581.1|29561.1|29574|29554|29583.6|29563.6|29559.3|29539.3|269
1601997300000|2020-10-06 15:15:00|29573.6|29553.6|29604|29584|29651.1|29631.1|29564.7|29544.7|511
1601997600000|2020-10-06 15:20:00|29599.7|29579.7|29599|29579|29614|29594|29594|29574|223
1601997900000|2020-10-06 15:25:00|29601.2|29581.2|29636.9|29616.9|29636.9|29616.9|29589|29569|197
1601998200000|2020-10-06 15:30:00|29634|29614|29674|29654|29674|29654|29629|29609|281
1601998500000|2020-10-06 15:35:00|29676.2|29656.2|29664|29644|29684|29664|29656.2|29636.2|252
1601998800000|2020-10-06 15:40:00|29668.3|29648.3|29664|29644|29669|29649|29646.5|29626.5|245
1601999100000|2020-10-06 15:45:00|29669|29649|29651.5|29631.5|29669.7|29649.7|29627.2|29607.2|361
1601999400000|2020-10-06 15:50:00|29649|29629|29639|29619|29651.5|29631.5|29619.7|29599.7|303
1601999700000|2020-10-06 15:55:00|29644|29624|29574|29554|29651.2|29631.2|29574|29554|356
1602000000000|2020-10-06 16:00:00|29569|29549|29599|29579|29611.9|29591.9|29556.9|29536.9|336
1602000300000|2020-10-06 16:05:00|29594|29574|29609.4|29589.4|29614|29594|29582.2|29562.2|141
1602000600000|2020-10-06 16:10:00|29605.1|29585.1|29629.1|29609.1|29629.1|29609.1|29604|29584|142
1602000900000|2020-10-06 16:15:00|29626.9|29606.9|29631.2|29611.2|29634.1|29614.1|29616.2|29596.2|136
1602001200000|2020-10-06 16:20:00|29633.4|29613.4|29644.1|29624.1|29646.2|29626.2|29629.1|29609.1|153
1602001500000|2020-10-06 16:25:00|29649.1|29629.1|29649.4|29629.4|29659.1|29639.1|29644.1|29624.1|120
1602001800000|2020-10-06 16:30:00|29649.1|29629.1|29664.4|29644.4|29668.7|29648.7|29646.9|29626.9|182
1602002100000|2020-10-06 16:35:00|29664.1|29644.1|29659.4|29639.4|29678.7|29658.7|29659.4|29639.4|199
1602002400000|2020-10-06 16:40:00|29657.3|29637.3|29659.4|29639.4|29673.7|29653.7|29654.8|29634.8|274
1602002700000|2020-10-06 16:45:00|29659.8|29639.8|29684.8|29664.8|29694.8|29674.8|29655.1|29635.1|152
1602003000000|2020-10-06 16:50:00|29689.8|29669.8|29672.6|29652.6|29689.8|29669.8|29667.3|29647.3|210
1602003300000|2020-10-06 16:55:00|29671.9|29651.9|29649.4|29629.4|29689.1|29669.1|29646.9|29626.9|522
1602003600000|2020-10-06 17:00:00|29654.1|29634.1|29659.4|29639.4|29668.7|29648.7|29649.4|29629.4|160
1602003900000|2020-10-06 17:05:00|29664.1|29644.1|29674.1|29654.1|29681.6|29661.6|29659.1|29639.1|151
1602004200000|2020-10-06 17:10:00|29672|29652|29657|29637|29674.1|29654.1|29649.8|29629.8|108
1602004500000|2020-10-06 17:15:00|29654.5|29634.5|29664.1|29644.1|29664.1|29644.1|29654.1|29634.1|31
1602004800000|2020-10-06 17:20:00|29663.8|29643.8|29654.1|29634.1|29663.8|29643.8|29652|29632|86
1602005100000|2020-10-06 17:25:00|29652|29632|29669.1|29649.1|29669.1|29649.1|29649.8|29629.8|33
1602005400000|2020-10-06 17:30:00|29668.8|29648.8|29659.5|29639.5|29669.1|29649.1|29654.1|29634.1|42
1602005700000|2020-10-06 17:35:00|29662|29642|29694.1|29674.1|29718.4|29698.4|29654.1|29634.1|473
1602006000000|2020-10-06 17:40:00|29689.8|29669.8|29686.6|29666.6|29694.1|29674.1|29679.1|29659.1|98
1602006300000|2020-10-06 17:45:00|29689.1|29669.1|29681.6|29661.6|29694.1|29674.1|29679.1|29659.1|90
1602006600000|2020-10-06 17:50:00|29679.5|29659.5|29684.1|29664.1|29694.1|29674.1|29676.6|29656.6|86
1602006900000|2020-10-06 17:55:00|29688.4|29668.4|29679.1|29659.1|29689.1|29669.1|29679.1|29659.1|48
1602007200000|2020-10-06 18:00:00|29681.6|29661.6|29689.2|29669.2|29689.2|29669.2|29676.6|29656.6|37
1602007500000|2020-10-06 18:05:00|29686.7|29666.7|29691.3|29671.3|29699.2|29679.2|29684.2|29664.2|36
1602007800000|2020-10-06 18:10:00|29686.7|29666.7|29701.7|29681.7|29701.7|29681.7|29686.7|29666.7|37
1602008100000|2020-10-06 18:15:00|29699.5|29679.5|29699.2|29679.2|29706.7|29686.7|29699.2|29679.2|34
1602008400000|2020-10-06 18:20:00|29696.7|29676.7|29749.2|29729.2|29749.2|29729.2|29696.7|29676.7|109
1602008700000|2020-10-06 18:25:00|29751.7|29731.7|29739.2|29719.2|29754.2|29734.2|29737|29717|66
1602009000000|2020-10-06 18:30:00|29741.3|29721.3|29749.5|29729.5|29749.5|29729.5|29741.3|29721.3|45
1602009300000|2020-10-06 18:35:00|29751.7|29731.7|29754.2|29734.2|29759.2|29739.2|29751.7|29731.7|38
1602009600000|2020-10-06 18:40:00|29751.7|29731.7|29753.5|29733.5|29760.6|29740.6|29746.3|29726.3|123
1602009900000|2020-10-06 18:45:00|29753.8|29733.8|29653.5|29633.5|29762.8|29742.8|29653.5|29633.5|234
1602010200000|2020-10-06 18:50:00|29650.6|29630.6|29431|29411|29653.5|29633.5|29426.3|29406.3|1165
1602010500000|2020-10-06 18:55:00|29433.8|29413.8|29463.5|29443.5|29513.5|29493.5|29378.1|29358.1|682
1602010800000|2020-10-06 19:00:00|29461.3|29441.3|29409.2|29389.2|29461.3|29441.3|29399.2|29379.2|317
1602011100000|2020-10-06 19:05:00|29411.4|29391.4|29371.4|29351.4|29421.4|29401.4|29339.2|29319.2|430
1602011400000|2020-10-06 19:10:00|29371.7|29351.7|29374.2|29354.2|29394.2|29374.2|29354.2|29334.2|246
1602011700000|2020-10-06 19:15:00|29369.6|29349.6|29364.2|29344.2|29391.7|29371.7|29359.2|29339.2|133
1602012000000|2020-10-06 19:20:00|29361.7|29341.7|29344.2|29324.2|29366.7|29346.7|29341.7|29321.7|208
1602012300000|2020-10-06 19:25:00|29346.7|29326.7|29444.6|29424.6|29446.7|29426.7|29344.2|29324.2|221
1602012600000|2020-10-06 19:30:00|29444.2|29424.2|29461.7|29441.7|29469.2|29449.2|29419.2|29399.2|164
1602012900000|2020-10-06 19:35:00|29461.4|29441.4|29441|29421|29464.2|29444.2|29436|29416|117
1602013200000|2020-10-06 19:40:00|29438.9|29418.9|29428.5|29408.5|29446|29426|29418.5|29398.5|70
1602013500000|2020-10-06 19:45:00|29424.2|29404.2|29388.5|29368.5|29428.5|29408.5|29378.5|29358.5|193
1602013800000|2020-10-06 19:50:00|29384.2|29364.2|29413.5|29393.5|29413.5|29393.5|29366|29346|114
1602014100000|2020-10-06 19:55:00|29415.7|29395.7|29423.9|29403.9|29446|29426|29415.7|29395.7|121
1602014400000|2020-10-06 20:00:00|29426|29406|29388.6|29368.6|29440.7|29420.7|29388.6|29368.6|84
1602014700000|2020-10-06 20:05:00|29388.9|29368.9|29363.9|29343.9|29391.1|29371.1|29363.6|29343.6|73
1602015000000|2020-10-06 20:10:00|29361.8|29341.8|29393.9|29373.9|29393.9|29373.9|29361.8|29341.8|47
1602015300000|2020-10-06 20:15:00|29389.3|29369.3|29388.9|29368.9|29389.3|29369.3|29388.9|29368.9|11
1602015600000|2020-10-06 20:20:00|29389.3|29369.3|29373.9|29353.9|29389.3|29369.3|29371.8|29351.8|30
1602015900000|2020-10-06 20:25:00|29374.3|29354.3|29388.6|29368.6|29388.6|29368.6|29374.3|29354.3|38
1602016200000|2020-10-06 20:30:00|29388.2|29368.2|29355.7|29335.7|29395.7|29375.7|29353.6|29333.6|56
1602016500000|2020-10-06 20:35:00|29356.1|29336.1|29343.6|29323.6|29358.6|29338.6|29343.6|29323.6|18
1602016800000|2020-10-06 20:40:00|29347.9|29327.9|29348.2|29328.2|29348.6|29328.6|29341.4|29321.4|21
1602017100000|2020-10-06 20:45:00|29343.9|29323.9|29301.1|29281.1|29348.6|29328.6|29298.6|29278.6|147
1602017400000|2020-10-06 20:50:00|29303.6|29283.6|29284|29264|29313.6|29293.6|29284|29264|134
1602017700000|2020-10-06 20:55:00|29286.1|29266.1|29256.1|29236.1|29293.6|29273.6|29248.6|29228.6|317
1602021600000|2020-10-06 22:00:00|29264.4|29244.4|29306.2|29286.2|29318.3|29298.3|29253.7|29233.7|272
1602021900000|2020-10-06 22:05:00|29308.3|29288.3|29313.7|29293.7|29313.7|29293.7|29301.2|29281.2|23
1602022200000|2020-10-06 22:10:00|29314|29294|29330.8|29310.8|29330.8|29310.8|29313.7|29293.7|51
1602022500000|2020-10-06 22:15:00|29331.2|29311.2|29333.3|29313.3|29333.7|29313.7|29319|29299|25
1602022800000|2020-10-06 22:20:00|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29321.2|29301.2|24
1602023100000|2020-10-06 22:25:00|29328.7|29308.7|29328.7|29308.7|29333.7|29313.7|29328.7|29308.7|5
1602023400000|2020-10-06 22:30:00|29329|29309|29343.7|29323.7|29345.5|29325.5|29326.2|29306.2|36
1602023700000|2020-10-06 22:35:00|29345.8|29325.8|29341.2|29321.2|29356.2|29336.2|29331.2|29311.2|60
1602024000000|2020-10-06 22:40:00|29338.7|29318.7|29353.7|29333.7|29358.7|29338.7|29338.7|29318.7|16
1602024300000|2020-10-06 22:45:00|29356.2|29336.2|29333.7|29313.7|29356.2|29336.2|29323.7|29303.7|54
1602024600000|2020-10-06 22:50:00|29336.2|29316.2|29323.7|29303.7|29341.2|29321.2|29323.7|29303.7|76
1602024900000|2020-10-06 22:55:00|29326.2|29306.2|29328.7|29308.7|29328.7|29308.7|29315.8|29295.8|83
1602025200000|2020-10-06 23:00:00|29326.6|29306.6|29343.7|29323.7|29346.2|29326.2|29323.7|29303.7|45
1602025500000|2020-10-06 23:05:00|29341.2|29321.2|29333.7|29313.7|29343.7|29323.7|29331.6|29311.6|24
1602025800000|2020-10-06 23:10:00|29331.6|29311.6|29328.7|29308.7|29333.7|29313.7|29326.2|29306.2|16
1602026100000|2020-10-06 23:15:00|29333.7|29313.7|29336.2|29316.2|29344.1|29324.1|29333.7|29313.7|42
1602026400000|2020-10-06 23:20:00|29338.4|29318.4|29348.7|29328.7|29348.7|29328.7|29338.4|29318.4|17
1602026700000|2020-10-06 23:25:00|29350.9|29330.9|29348.7|29328.7|29358.7|29338.7|29348.7|29328.7|27
1602027000000|2020-10-06 23:30:00|29348.4|29328.4|29351.2|29331.2|29351.2|29331.2|29338.7|29318.7|18
1602027300000|2020-10-06 23:35:00|29353.7|29333.7|29351.2|29331.2|29366.2|29346.2|29343.7|29323.7|42
1602027600000|2020-10-06 23:40:00|29353.4|29333.4|29371.2|29351.2|29373.7|29353.7|29348.7|29328.7|51
1602027900000|2020-10-06 23:45:00|29373.4|29353.4|29388.7|29368.7|29391.2|29371.2|29373.4|29353.4|62
1602028200000|2020-10-06 23:50:00|29386.6|29366.6|29378.8|29358.8|29393.7|29373.7|29378.8|29358.8|38
1602028500000|2020-10-06 23:55:00|29380.9|29360.9|29403.8|29383.8|29403.8|29383.8|29378.8|29358.8|108
1602028800000|2020-10-07 00:00:00|29406.3|29386.3|29388.8|29368.8|29423.8|29403.8|29368.8|29348.8|302
1602029100000|2020-10-07 00:05:00|29386.3|29366.3|29358.8|29338.8|29388.4|29368.4|29351.3|29331.3|162
1602029400000|2020-10-07 00:10:00|29358.4|29338.4|29348.8|29328.8|29358.8|29338.8|29343.8|29323.8|76
1602029700000|2020-10-07 00:15:00|29346.6|29326.6|29378.8|29358.8|29378.8|29358.8|29343.8|29323.8|107
1602030000000|2020-10-07 00:20:00|29376.3|29356.3|29373.8|29353.8|29388.8|29368.8|29363.8|29343.8|49
1602030300000|2020-10-07 00:25:00|29378|29358|29358.8|29338.8|29378.8|29358.8|29353.8|29333.8|26
1602030600000|2020-10-07 00:30:00|29360.9|29340.9|29353.8|29333.8|29360.9|29340.9|29341.3|29321.3|41
1602030900000|2020-10-07 00:35:00|29351.3|29331.3|29338.8|29318.8|29353.8|29333.8|29336.3|29316.3|47
1602031200000|2020-10-07 00:40:00|29340.9|29320.9|29348.8|29328.8|29348.8|29328.8|29333.8|29313.8|27
1602031500000|2020-10-07 00:45:00|29353.1|29333.1|29346.3|29326.3|29353.8|29333.8|29346.3|29326.3|23
1602031800000|2020-10-07 00:50:00|29343.8|29323.8|29353.4|29333.4|29356.3|29336.3|29343.8|29323.8|17
1602032100000|2020-10-07 00:55:00|29351.3|29331.3|29361.3|29341.3|29368.8|29348.8|29348.8|29328.8|37
1602032400000|2020-10-07 01:00:00|29358.8|29338.8|29313.8|29293.8|29358.8|29338.8|29303.8|29283.8|228
1602032700000|2020-10-07 01:05:00|29316.3|29296.3|29311.3|29291.3|29321.3|29301.3|29306.3|29286.3|93
1602033000000|2020-10-07 01:10:00|29313.1|29293.1|29318.8|29298.8|29323.8|29303.8|29311.3|29291.3|82
1602033300000|2020-10-07 01:15:00|29314.6|29294.6|29341.3|29321.3|29346.3|29326.3|29313.8|29293.8|161
1602033600000|2020-10-07 01:20:00|29338.8|29318.8|29328.8|29308.8|29343.8|29323.8|29323.8|29303.8|55
1602033900000|2020-10-07 01:25:00|29326.3|29306.3|29301.3|29281.3|29328.8|29308.8|29298.8|29278.8|78
1602034200000|2020-10-07 01:30:00|29299.2|29279.2|29288.8|29268.8|29303.8|29283.8|29276.7|29256.7|260
1602034500000|2020-10-07 01:35:00|29291|29271|29293.8|29273.8|29298.8|29278.8|29286.3|29266.3|67
1602034800000|2020-10-07 01:40:00|29296.3|29276.3|29298.8|29278.8|29298.8|29278.8|29286.3|29266.3|49
1602035100000|2020-10-07 01:45:00|29296|29276|29341.4|29321.4|29343.8|29323.8|29296|29276|121
1602035400000|2020-10-07 01:50:00|29341.7|29321.7|29373.9|29353.9|29373.9|29353.9|29341.4|29321.4|99
1602035700000|2020-10-07 01:55:00|29376|29356|29421.4|29401.4|29421.4|29401.4|29376|29356|171
1602036000000|2020-10-07 02:00:00|29423.9|29403.9|29428.9|29408.9|29448.9|29428.9|29411.4|29391.4|245
1602036300000|2020-10-07 02:05:00|29431|29411|29411|29391|29431|29411|29403.9|29383.9|87
1602036600000|2020-10-07 02:10:00|29408.5|29388.5|29408.9|29388.9|29413.9|29393.9|29393.9|29373.9|85
1602036900000|2020-10-07 02:15:00|29406.4|29386.4|29413.9|29393.9|29423.9|29403.9|29388.9|29368.9|81
1602037200000|2020-10-07 02:20:00|29411.4|29391.4|29391|29371|29411.4|29391.4|29386.4|29366.4|68
1602037500000|2020-10-07 02:25:00|29388.9|29368.9|29413.9|29393.9|29433.9|29413.9|29388.9|29368.9|168
1602037800000|2020-10-07 02:30:00|29414.3|29394.3|29411.4|29391.4|29426.4|29406.4|29408.9|29388.9|48
1602038100000|2020-10-07 02:35:00|29418.9|29398.9|29438.9|29418.9|29438.9|29418.9|29418.9|29398.9|48
1602038400000|2020-10-07 02:40:00|29436.4|29416.4|29408.9|29388.9|29436.4|29416.4|29406.4|29386.4|58
1602038700000|2020-10-07 02:45:00|29403.9|29383.9|29423.9|29403.9|29431.4|29411.4|29403.9|29383.9|74
1602039000000|2020-10-07 02:50:00|29428.9|29408.9|29438.9|29418.9|29443.9|29423.9|29423.9|29403.9|74
1602039300000|2020-10-07 02:55:00|29436.4|29416.4|29406.4|29386.4|29441.4|29421.4|29406.4|29386.4|61
1602039600000|2020-10-07 03:00:00|29406.8|29386.8|29411.4|29391.4|29418.9|29398.9|29403.9|29383.9|33
1602039900000|2020-10-07 03:05:00|29408.9|29388.9|29423.9|29403.9|29428.9|29408.9|29408.9|29388.9|29
1602040200000|2020-10-07 03:10:00|29426.1|29406.1|29428.9|29408.9|29431.4|29411.4|29423.9|29403.9|30
1602040500000|2020-10-07 03:15:00|29431.1|29411.1|29421.4|29401.4|29433.9|29413.9|29418.9|29398.9|28
1602040800000|2020-10-07 03:20:00|29419.3|29399.3|29411.4|29391.4|29421.4|29401.4|29403.9|29383.9|31
1602041100000|2020-10-07 03:25:00|29413.6|29393.6|29428.9|29408.9|29428.9|29408.9|29408.9|29388.9|27
1602041400000|2020-10-07 03:30:00|29431.4|29411.4|29431.4|29411.4|29436.4|29416.4|29428.9|29408.9|22
1602041700000|2020-10-07 03:35:00|29429.3|29409.3|29418.9|29398.9|29429.3|29409.3|29418.9|29398.9|21
1602042000000|2020-10-07 03:40:00|29419.3|29399.3|29429|29409|29429|29409|29419.3|29399.3|23
1602042300000|2020-10-07 03:45:00|29426.5|29406.5|29449|29429|29454|29434|29421.5|29401.5|41
1602042600000|2020-10-07 03:50:00|29444.7|29424.7|29434|29414|29444.7|29424.7|29431.5|29411.5|26
1602042900000|2020-10-07 03:55:00|29436.1|29416.1|29426.5|29406.5|29436.5|29416.5|29426.5|29406.5|17
1602043200000|2020-10-07 04:00:00|29419|29399|29421.5|29401.5|29429|29409|29416.5|29396.5|28
1602043500000|2020-10-07 04:05:00|29419.3|29399.3|29419|29399|29424|29404|29419|29399|14
1602043800000|2020-10-07 04:10:00|29418.6|29398.6|29416.5|29396.5|29419|29399|29414|29394|23
1602044100000|2020-10-07 04:15:00|29414|29394|29431.5|29411.5|29434|29414|29414|29394|26
1602044400000|2020-10-07 04:20:00|29429.4|29409.4|29429|29409|29436.5|29416.5|29429|29409|13
1602044700000|2020-10-07 04:25:00|29426.5|29406.5|29421.5|29401.5|29429|29409|29421.5|29401.5|12
1602045000000|2020-10-07 04:30:00|29424|29404|29391.1|29371.1|29424|29404|29379|29359|139
1602045300000|2020-10-07 04:35:00|29391.5|29371.5|29401.5|29381.5|29408.6|29388.6|29391.5|29371.5|24
1602045600000|2020-10-07 04:40:00|29399|29379|29411.5|29391.5|29414|29394|29399|29379|55
1602045900000|2020-10-07 04:45:00|29409.4|29389.4|29414|29394|29414|29394|29409|29389|21
1602046200000|2020-10-07 04:50:00|29409.7|29389.7|29421.5|29401.5|29424|29404|29409|29389|25
1602046500000|2020-10-07 04:55:00|29419.4|29399.4|29414|29394|29424|29404|29414|29394|33
1602046800000|2020-10-07 05:00:00|29416.1|29396.1|29409|29389|29416.5|29396.5|29406.9|29386.9|34
1602047100000|2020-10-07 05:05:00|29411.1|29391.1|29419|29399|29429|29409|29411.1|29391.1|47
1602047400000|2020-10-07 05:10:00|29414|29394|29426.5|29406.5|29434|29414|29411.5|29391.5|116
1602047700000|2020-10-07 05:15:00|29424.4|29404.4|29446.5|29426.5|29449|29429|29424|29404|87
1602048000000|2020-10-07 05:20:00|29444|29424|29434|29414|29446.5|29426.5|29433.7|29413.7|50
1602048300000|2020-10-07 05:25:00|29433.7|29413.7|29459|29439|29459|29439|29429|29409|57
1602048600000|2020-10-07 05:30:00|29461.5|29441.5|29459|29439|29463.7|29443.7|29451.5|29431.5|53
1602048900000|2020-10-07 05:35:00|29461.5|29441.5|29499.1|29479.1|29508.3|29488.3|29459.4|29439.4|127
1602049200000|2020-10-07 05:40:00|29501.6|29481.6|29541.6|29521.6|29555.8|29535.8|29501.6|29481.6|363
1602049500000|2020-10-07 05:45:00|29539.1|29519.1|29574.1|29554.1|29584.1|29564.1|29539.1|29519.1|268
1602049800000|2020-10-07 05:50:00|29571.6|29551.6|29599.1|29579.1|29611.6|29591.6|29571.6|29551.6|229
1602050100000|2020-10-07 05:55:00|29601.2|29581.2|29596.6|29576.6|29629.1|29609.1|29584.1|29564.1|310
1602050400000|2020-10-07 06:00:00|29599.1|29579.1|29609.1|29589.1|29611.6|29591.6|29584.1|29564.1|132
1602050700000|2020-10-07 06:05:00|29613.7|29593.7|29604.1|29584.1|29634.1|29614.1|29601.2|29581.2|125
1602051000000|2020-10-07 06:10:00|29601.9|29581.9|29634.1|29614.1|29639.1|29619.1|29599.1|29579.1|210
1602051300000|2020-10-07 06:15:00|29631.6|29611.6|29654.5|29634.5|29671.6|29651.6|29624.1|29604.1|239
1602051600000|2020-10-07 06:20:00|29652|29632|29621.6|29601.6|29656.2|29636.2|29621.6|29601.6|173
1602051900000|2020-10-07 06:25:00|29623.7|29603.7|29599.1|29579.1|29624.1|29604.1|29594.1|29574.1|223
1602052200000|2020-10-07 06:30:00|29601.6|29581.6|29609.1|29589.1|29614.1|29594.1|29599.1|29579.1|53
1602052500000|2020-10-07 06:35:00|29611.6|29591.6|29614.1|29594.1|29614.1|29594.1|29589.1|29569.1|110
1602052800000|2020-10-07 06:40:00|29611.6|29591.6|29624.1|29604.1|29639.1|29619.1|29609.1|29589.1|101
1602053100000|2020-10-07 06:45:00|29619.9|29599.9|29609.1|29589.1|29634.1|29614.1|29609.1|29589.1|63
1602053400000|2020-10-07 06:50:00|29607|29587|29609.1|29589.1|29614.1|29594.1|29604.9|29584.9|50
1602053700000|2020-10-07 06:55:00|29607|29587|29669.1|29649.1|29669.1|29649.1|29604.1|29584.1|220
1602054000000|2020-10-07 07:00:00|29671.6|29651.6|29694.1|29674.1|29709.1|29689.1|29671.6|29651.6|447
1602054300000|2020-10-07 07:05:00|29699.1|29679.1|29704.1|29684.1|29741.6|29721.6|29699.1|29679.1|384
1602054600000|2020-10-07 07:10:00|29706.6|29686.6|29689.5|29669.5|29721.6|29701.6|29689.1|29669.1|192
1602054900000|2020-10-07 07:15:00|29689.1|29669.1|29694.1|29674.1|29719.1|29699.1|29684.1|29664.1|177
1602055200000|2020-10-07 07:20:00|29696.6|29676.6|29709.1|29689.1|29714.1|29694.1|29696.6|29676.6|88
1602055500000|2020-10-07 07:25:00|29704.1|29684.1|29689.1|29669.1|29719.1|29699.1|29689.1|29669.1|102
1602055800000|2020-10-07 07:30:00|29694.1|29674.1|29704.1|29684.1|29754.1|29734.1|29694.1|29674.1|292
1602056100000|2020-10-07 07:35:00|29702|29682|29689.2|29669.2|29741.7|29721.7|29689.2|29669.2|112
1602056400000|2020-10-07 07:40:00|29693.4|29673.4|29704.2|29684.2|29718.4|29698.4|29689.2|29669.2|127
1602056700000|2020-10-07 07:45:00|29704.5|29684.5|29743.8|29723.8|29743.8|29723.8|29704.2|29684.2|113
1602057000000|2020-10-07 07:50:00|29744.2|29724.2|29816.7|29796.7|29834.2|29814.2|29733.8|29713.8|419
1602057300000|2020-10-07 07:55:00|29814.2|29794.2|29792|29772|29818.8|29798.8|29781.7|29761.7|206
1602057600000|2020-10-07 08:00:00|29791.7|29771.7|29799.2|29779.2|29816.3|29796.3|29784.2|29764.2|187
1602057900000|2020-10-07 08:05:00|29801.3|29781.3|29794.2|29774.2|29829.2|29809.2|29784.2|29764.2|185
1602058200000|2020-10-07 08:10:00|29789.9|29769.9|29819.2|29799.2|29821.7|29801.7|29778.8|29758.8|140
1602058500000|2020-10-07 08:15:00|29816.7|29796.7|29829.2|29809.2|29831.3|29811.3|29809.2|29789.2|222
1602058800000|2020-10-07 08:20:00|29826.7|29806.7|29789.2|29769.2|29826.7|29806.7|29784.2|29764.2|157
1602059100000|2020-10-07 08:25:00|29784.6|29764.6|29769.2|29749.2|29784.6|29764.6|29764.2|29744.2|117
1602059400000|2020-10-07 08:30:00|29771.3|29751.3|29766.7|29746.7|29786.7|29766.7|29764.2|29744.2|134
1602059700000|2020-10-07 08:35:00|29764.2|29744.2|29774.2|29754.2|29784.2|29764.2|29749.2|29729.2|86
1602060000000|2020-10-07 08:40:00|29772.1|29752.1|29734.2|29714.2|29774.2|29754.2|29734.2|29714.2|115
1602060300000|2020-10-07 08:45:00|29736.3|29716.3|29754.2|29734.2|29761.7|29741.7|29731.7|29711.7|137
1602060600000|2020-10-07 08:50:00|29758.5|29738.5|29764.2|29744.2|29778.8|29758.8|29754.2|29734.2|76
1602060900000|2020-10-07 08:55:00|29765|29745|29771.3|29751.3|29779.2|29759.2|29765|29745|67
1602061200000|2020-10-07 09:00:00|29771.7|29751.7|29759.2|29739.2|29776.3|29756.3|29759.2|29739.2|88
1602061500000|2020-10-07 09:05:00|29761.7|29741.7|29734.2|29714.2|29764.2|29744.2|29734.2|29714.2|73
1602061800000|2020-10-07 09:10:00|29736.7|29716.7|29724.2|29704.2|29736.7|29716.7|29714.2|29694.2|146
1602062100000|2020-10-07 09:15:00|29721.7|29701.7|29699.2|29679.2|29724.2|29704.2|29694.2|29674.2|113
1602062400000|2020-10-07 09:20:00|29697.1|29677.1|29688.9|29668.9|29713.9|29693.9|29688.5|29668.5|145
1602062700000|2020-10-07 09:25:00|29683.9|29663.9|29683.5|29663.5|29684.2|29664.2|29663.5|29643.5|297
1602063000000|2020-10-07 09:30:00|29683.9|29663.9|29696|29676|29706.4|29686.4|29681|29661|105
1602063300000|2020-10-07 09:35:00|29698.5|29678.5|29703.5|29683.5|29713.5|29693.5|29698.5|29678.5|56
1602063600000|2020-10-07 09:40:00|29701|29681|29718.5|29698.5|29718.5|29698.5|29698.5|29678.5|73
1602063900000|2020-10-07 09:45:00|29721|29701|29723.5|29703.5|29723.5|29703.5|29708.5|29688.5|50
1602064200000|2020-10-07 09:50:00|29719.3|29699.3|29728.5|29708.5|29733.1|29713.1|29718.5|29698.5|81
1602064500000|2020-10-07 09:55:00|29723.5|29703.5|29721.4|29701.4|29736|29716|29721|29701|82
1602064800000|2020-10-07 10:00:00|29721|29701|29738.5|29718.5|29741|29721|29713.5|29693.5|87
1602065100000|2020-10-07 10:05:00|29743.5|29723.5|29753.5|29733.5|29756.4|29736.4|29738.5|29718.5|74
1602065400000|2020-10-07 10:10:00|29751.4|29731.4|29756|29736|29758.5|29738.5|29746|29726|50
1602065700000|2020-10-07 10:15:00|29756.4|29736.4|29743.5|29723.5|29756.4|29736.4|29728.9|29708.9|97
1602066000000|2020-10-07 10:20:00|29741.4|29721.4|29758.5|29738.5|29758.5|29738.5|29741|29721|55
1602066300000|2020-10-07 10:25:00|29756|29736|29743.5|29723.5|29758.5|29738.5|29733.5|29713.5|114
1602066600000|2020-10-07 10:30:00|29741.4|29721.4|29751|29731|29753.5|29733.5|29736|29716|89
1602066900000|2020-10-07 10:35:00|29753.2|29733.2|29783.5|29763.5|29783.5|29763.5|29753.2|29733.2|105
1602067200000|2020-10-07 10:40:00|29785.7|29765.7|29773.6|29753.6|29785.7|29765.7|29763.5|29743.5|148
1602067500000|2020-10-07 10:45:00|29776.1|29756.1|29781.1|29761.1|29781.1|29761.1|29766.1|29746.1|96
1602067800000|2020-10-07 10:50:00|29783.6|29763.6|29793.6|29773.6|29793.6|29773.6|29783.6|29763.6|98
1602068100000|2020-10-07 10:55:00|29798.2|29778.2|29798.6|29778.6|29806.1|29786.1|29796.1|29776.1|162
1602068400000|2020-10-07 11:00:00|29801.1|29781.1|29763.6|29743.6|29813.6|29793.6|29761.5|29741.5|200
1602068700000|2020-10-07 11:05:00|29761.5|29741.5|29728.6|29708.6|29763.6|29743.6|29728.6|29708.6|143
1602069000000|2020-10-07 11:10:00|29730.7|29710.7|29708.6|29688.6|29751.1|29731.1|29708.2|29688.2|278
1602069300000|2020-10-07 11:15:00|29713.6|29693.6|29718.6|29698.6|29723.2|29703.2|29706.5|29686.5|189
1602069600000|2020-10-07 11:20:00|29723.2|29703.2|29723.6|29703.6|29728.6|29708.6|29721.5|29701.5|86
1602069900000|2020-10-07 11:25:00|29725.7|29705.7|29736.5|29716.5|29747.8|29727.8|29709|29689|141
1602070200000|2020-10-07 11:30:00|29738.6|29718.6|29711.1|29691.1|29745.7|29725.7|29694.7|29674.7|254
1602070500000|2020-10-07 11:35:00|29713.2|29693.2|29735.7|29715.7|29741.5|29721.5|29713.2|29693.2|177
1602070800000|2020-10-07 11:40:00|29737.8|29717.8|29773.6|29753.6|29778.6|29758.6|29733.6|29713.6|210
1602071100000|2020-10-07 11:45:00|29775.7|29755.7|29789|29769|29803.6|29783.6|29765.7|29745.7|157
1602071400000|2020-10-07 11:50:00|29786.5|29766.5|29808.6|29788.6|29823.6|29803.6|29779|29759|181
1602071700000|2020-10-07 11:55:00|29810.7|29790.7|29848.2|29828.2|29876.7|29856.7|29808.2|29788.2|577
1602072000000|2020-10-07 12:00:00|29846.1|29826.1|29842.1|29822.1|29857.8|29837.8|29818.2|29798.2|341
1602072300000|2020-10-07 12:05:00|29842.5|29822.5|29855|29835|29857.9|29837.9|29835.4|29815.4|178
1602072600000|2020-10-07 12:10:00|29857.5|29837.5|30027.1|30007.1|30056.7|30036.7|29857.5|29837.5|1491
1602072900000|2020-10-07 12:15:00|30022.5|30002.5|30072.1|30052.1|30099.2|30079.2|30016.7|29996.7|1214
1602073200000|2020-10-07 12:20:00|30072.9|30052.9|30116.3|30096.3|30166.7|30146.7|30068.2|30048.2|1140
1602073500000|2020-10-07 12:25:00|30121.3|30101.3|30092.1|30072.1|30211.3|30191.3|30089.6|30069.6|982
1602073800000|2020-10-07 12:30:00|30097.1|30077.1|30159.2|30139.2|30166.3|30146.3|30097.1|30077.1|560
1602074100000|2020-10-07 12:35:00|30157.1|30137.1|30233.1|30213.1|30235.2|30215.2|30156.3|30136.3|808
1602074400000|2020-10-07 12:40:00|30235.2|30215.2|30244.6|30224.6|30258.5|30238.5|30192.1|30172.1|1114
1602074700000|2020-10-07 12:45:00|30245|30225|30232.9|30212.9|30247.9|30227.9|30202.5|30182.5|505
1602075000000|2020-10-07 12:50:00|30232.5|30212.5|30252.1|30232.1|30262.5|30242.5|30222.5|30202.5|402
1602075300000|2020-10-07 12:55:00|30254.2|30234.2|30281.7|30261.7|30296.7|30276.7|30252.1|30232.1|755
1602075600000|2020-10-07 13:00:00|30281.4|30261.4|30258.5|30238.5|30311.4|30291.4|30224.2|30204.2|966
1602075900000|2020-10-07 13:05:00|30258.9|30238.9|30277.1|30257.1|30286|30266|30251.4|30231.4|596
1602076200000|2020-10-07 13:10:00|30279.2|30259.2|30264.2|30244.2|30290.6|30270.6|30252.5|30232.5|393
1602076500000|2020-10-07 13:15:00|30266.7|30246.7|30286.8|30266.8|30286.8|30266.8|30251.4|30231.4|636
1602076800000|2020-10-07 13:20:00|30287.1|30267.1|30292.1|30272.1|30302.1|30282.1|30271.8|30251.8|645
1602077100000|2020-10-07 13:25:00|30296.8|30276.8|30331.4|30311.4|30338.9|30318.9|30294.3|30274.3|776
1602077400000|2020-10-07 13:30:00|30333.5|30313.5|30420.6|30400.6|30428.1|30408.1|30333.5|30313.5|1835
1602077700000|2020-10-07 13:35:00|30425.2|30405.2|30435.2|30415.2|30436|30416|30396|30376|1240
1602078000000|2020-10-07 13:40:00|30435.6|30415.6|30440.6|30420.6|30455.2|30435.2|30408.1|30388.1|1131
1602078300000|2020-10-07 13:45:00|30445.2|30425.2|30443.3|30423.3|30462|30442|30421.2|30401.2|1400
1602078600000|2020-10-07 13:50:00|30445.4|30425.4|30404.8|30384.8|30458.3|30438.3|30400.2|30380.2|958
1602078900000|2020-10-07 13:55:00|30400.6|30380.6|30381|30361|30415.2|30395.2|30380.6|30360.6|802
1602079200000|2020-10-07 14:00:00|30383.5|30363.5|30488.3|30468.3|30498.3|30478.3|30381|30361|1907
1602079500000|2020-10-07 14:05:00|30490.4|30470.4|30497.9|30477.9|30524.6|30504.6|30485|30465|1520
1602079800000|2020-10-07 14:10:00|30498.3|30478.3|30406.6|30386.6|30503.3|30483.3|30389.1|30369.1|1552
1602080100000|2020-10-07 14:15:00|30409.1|30389.1|30439.1|30419.1|30448.7|30428.7|30369.9|30349.9|1389
1602080400000|2020-10-07 14:20:00|30443.3|30423.3|30463.7|30443.7|30483.7|30463.7|30427|30407|925
1602080700000|2020-10-07 14:25:00|30458.7|30438.7|30453.7|30433.7|30478.3|30458.3|30450.8|30430.8|948
1602081000000|2020-10-07 14:30:00|30449.1|30429.1|30470.6|30450.6|30480.3|30460.3|30446|30426|1216
1602081300000|2020-10-07 14:35:00|30474.9|30454.9|30502|30482|30502|30482|30470.6|30450.6|1037
1602081600000|2020-10-07 14:40:00|30504.5|30484.5|30509.9|30489.9|30559.5|30539.5|30501.6|30481.6|1252
1602081900000|2020-10-07 14:45:00|30514.5|30494.5|30452.8|30432.8|30519.5|30499.5|30445.6|30425.6|747
1602082200000|2020-10-07 14:50:00|30450.6|30430.6|30426|30406|30461|30441|30421|30401|626
1602082500000|2020-10-07 14:55:00|30421.8|30401.8|30383.2|30363.2|30421.8|30401.8|30358.5|30338.5|809
1602082800000|2020-10-07 15:00:00|30383.5|30363.5|30361.4|30341.4|30415.7|30395.7|30341|30321|989
1602083100000|2020-10-07 15:05:00|30356.4|30336.4|30381|30361|30381|30361|30341.4|30321.4|423
1602083400000|2020-10-07 15:10:00|30381.4|30361.4|30370.7|30350.7|30400.7|30380.7|30366.1|30346.1|403
1602083700000|2020-10-07 15:15:00|30371.1|30351.1|30358.9|30338.9|30381.1|30361.1|30356.4|30336.4|284
1602084000000|2020-10-07 15:20:00|30358.6|30338.6|30361.4|30341.4|30376.1|30356.1|30356.1|30336.1|380
1602084300000|2020-10-07 15:25:00|30358.9|30338.9|30371.1|30351.1|30371.5|30351.5|30341.1|30321.1|338
1602084600000|2020-10-07 15:30:00|30371.8|30351.8|30408.6|30388.6|30408.6|30388.6|30371.1|30351.1|284
1602084900000|2020-10-07 15:35:00|30409|30389|30416.1|30396.1|30421.5|30401.5|30396.8|30376.8|343
1602085200000|2020-10-07 15:40:00|30414|30394|30333.6|30313.6|30416.1|30396.1|30333.6|30313.6|423
1602085500000|2020-10-07 15:45:00|30334|30314|30386.5|30366.5|30401.1|30381.1|30326.9|30306.9|465
1602085800000|2020-10-07 15:50:00|30386.9|30366.9|30374|30354|30391.1|30371.1|30346.9|30326.9|501
1602086100000|2020-10-07 15:55:00|30376.5|30356.5|30365.1|30345.1|30391.5|30371.5|30354.7|30334.7|406
1602086400000|2020-10-07 16:00:00|30367.2|30347.2|30338|30318|30371.5|30351.5|30333|30313|379
1602086700000|2020-10-07 16:05:00|30337.6|30317.6|30342.3|30322.3|30352.6|30332.6|30333.4|30313.4|244
1602087000000|2020-10-07 16:10:00|30340.1|30320.1|30319.8|30299.8|30342.6|30322.6|30312.6|30292.6|251
1602087300000|2020-10-07 16:15:00|30317.7|30297.7|30315.2|30295.2|30332.7|30312.7|30312.7|30292.7|188
1602087600000|2020-10-07 16:20:00|30317.3|30297.3|30307.7|30287.7|30317.7|30297.7|30307.3|30287.3|254
1602087900000|2020-10-07 16:25:00|30309.4|30289.4|30263.1|30243.1|30317.3|30297.3|30252.3|30232.3|644
1602088200000|2020-10-07 16:30:00|30262.7|30242.7|30281.9|30261.9|30291.9|30271.9|30242.3|30222.3|449
1602088500000|2020-10-07 16:35:00|30277.7|30257.7|30262.3|30242.3|30277.7|30257.7|30252.3|30232.3|350
1602088800000|2020-10-07 16:40:00|30262.7|30242.7|30337.3|30317.3|30344.4|30324.4|30257.3|30237.3|447
1602089100000|2020-10-07 16:45:00|30337.7|30317.7|30372.7|30352.7|30377.7|30357.7|30336.9|30316.9|392
1602089400000|2020-10-07 16:50:00|30370.2|30350.2|30387.7|30367.7|30389.8|30369.8|30357.7|30337.7|520
1602089700000|2020-10-07 16:55:00|30387.3|30367.3|30322.3|30302.3|30403.5|30383.5|30299.8|30279.8|1786
1602090000000|2020-10-07 17:00:00|30325.2|30305.2|30306.9|30286.9|30329.8|30309.8|30297.3|30277.3|785
1602090300000|2020-10-07 17:05:00|30302.7|30282.7|30307.3|30287.3|30309.8|30289.8|30297.3|30277.3|265
1602090600000|2020-10-07 17:10:00|30307.7|30287.7|30312.7|30292.7|30322.3|30302.3|30307.3|30287.3|309
1602090900000|2020-10-07 17:15:00|30310.6|30290.6|30304.8|30284.8|30312.3|30292.3|30292.7|30272.7|145
1602091200000|2020-10-07 17:20:00|30302.3|30282.3|30302.7|30282.7|30317.3|30297.3|30287.7|30267.7|101
1602091500000|2020-10-07 17:25:00|30302.3|30282.3|30282.7|30262.7|30307.3|30287.3|30277.7|30257.7|186
1602091800000|2020-10-07 17:30:00|30283.1|30263.1|30285.2|30265.2|30287.7|30267.7|30282.7|30262.7|115
1602092100000|2020-10-07 17:35:00|30283.1|30263.1|30290.2|30270.2|30290.2|30270.2|30283.1|30263.1|29
1602092400000|2020-10-07 17:40:00|30288.1|30268.1|30300.2|30280.2|30300.2|30280.2|30285.2|30265.2|77
1602092700000|2020-10-07 17:45:00|30300.6|30280.6|30307.7|30287.7|30307.7|30287.7|30295.2|30275.2|411
1602093000000|2020-10-07 17:50:00|30302.7|30282.7|30327.7|30307.7|30327.7|30307.7|30302.3|30282.3|152
1602093300000|2020-10-07 17:55:00|30327.3|30307.3|30302.3|30282.3|30329.4|30309.4|30295.2|30275.2|119
1602093600000|2020-10-07 18:00:00|30304.8|30284.8|30296.9|30276.9|30316.5|30296.5|30294.4|30274.4|62
1602093900000|2020-10-07 18:05:00|30294.8|30274.8|30287.7|30267.7|30297.3|30277.3|30282.7|30262.7|53
1602094200000|2020-10-07 18:10:00|30290.2|30270.2|30277.3|30257.3|30292.7|30272.7|30273.1|30253.1|102
1602094500000|2020-10-07 18:15:00|30278.1|30258.1|30292.3|30272.3|30297.3|30277.3|30277.3|30257.3|59
1602094800000|2020-10-07 18:20:00|30289.8|30269.8|30287.4|30267.4|30297.4|30277.4|30287.3|30267.3|76
1602095100000|2020-10-07 18:25:00|30283.1|30263.1|30287.4|30267.4|30292.4|30272.4|30282.4|30262.4|37
1602095400000|2020-10-07 18:30:00|30289.5|30269.5|30297.4|30277.4|30301.6|30281.6|30287.4|30267.4|48
1602095700000|2020-10-07 18:35:00|30297|30277|30297.4|30277.4|30297.4|30277.4|30292.4|30272.4|28
1602096000000|2020-10-07 18:40:00|30297|30277|30292.4|30272.4|30297|30277|30282.4|30262.4|59
1602096300000|2020-10-07 18:45:00|30291.6|30271.6|30292.4|30272.4|30297.4|30277.4|30291.6|30271.6|16
1602096600000|2020-10-07 18:50:00|30296.6|30276.6|30312|30292|30315|30295|30292.4|30272.4|53
1602096900000|2020-10-07 18:55:00|30309.5|30289.5|30319.5|30299.5|30322.4|30302.4|30307.4|30287.4|67
1602097200000|2020-10-07 19:00:00|30324.5|30304.5|30312.4|30292.4|30327.8|30307.8|30307.4|30287.4|83
1602097500000|2020-10-07 19:05:00|30312|30292|30329.5|30309.5|30329.5|30309.5|30312|30292|42
1602097800000|2020-10-07 19:10:00|30331.6|30311.6|30337.4|30317.4|30342.4|30322.4|30331.6|30311.6|59
1602098100000|2020-10-07 19:15:00|30333.2|30313.2|30327.4|30307.4|30333.2|30313.2|30327.4|30307.4|37
1602098400000|2020-10-07 19:20:00|30328.2|30308.2|30332.4|30312.4|30337.4|30317.4|30328.2|30308.2|74
1602098700000|2020-10-07 19:25:00|30330.3|30310.3|30317.4|30297.4|30332.4|30312.4|30314.5|30294.5|67
1602099000000|2020-10-07 19:30:00|30320.3|30300.3|30307.4|30287.4|30322.4|30302.4|30307.4|30287.4|33
1602099300000|2020-10-07 19:35:00|30309.5|30289.5|30312|30292|30312|30292|30302.4|30282.4|31
1602099600000|2020-10-07 19:40:00|30307.4|30287.4|30307.4|30287.4|30310.3|30290.3|30302.4|30282.4|25
1602099900000|2020-10-07 19:45:00|30302.4|30282.4|30307.4|30287.4|30307.4|30287.4|30302.4|30282.4|19
1602100200000|2020-10-07 19:50:00|30311.6|30291.6|30332.4|30312.4|30336.6|30316.6|30309.5|30289.5|111
1602100500000|2020-10-07 19:55:00|30332|30312|30292.4|30272.4|30332|30312|30292.4|30272.4|78
1602100800000|2020-10-07 20:00:00|30288.2|30268.2|30296.6|30276.6|30296.6|30276.6|30281.6|30261.6|306
1602101100000|2020-10-07 20:05:00|30292.4|30272.4|30291.6|30271.6|30296.6|30276.6|30282|30262|53
1602101400000|2020-10-07 20:10:00|30293.7|30273.7|30305.8|30285.8|30307.9|30287.9|30293.7|30273.7|24
1602101700000|2020-10-07 20:15:00|30310.8|30290.8|30316.6|30296.6|30321.6|30301.6|30310.8|30290.8|28
1602102000000|2020-10-07 20:20:00|30321.2|30301.2|30321.6|30301.6|30321.6|30301.6|30316.6|30296.6|16
1602102300000|2020-10-07 20:25:00|30321.2|30301.2|30321.6|30301.6|30321.6|30301.6|30321.2|30301.2|12
1602102600000|2020-10-07 20:30:00|30323.7|30303.7|30327|30307|30327|30307|30319.5|30299.5|35
1602102900000|2020-10-07 20:35:00|30326.6|30306.6|30326.3|30306.3|30331.6|30311.6|30326.3|30306.3|22
1602103200000|2020-10-07 20:40:00|30325.9|30305.9|30316.7|30296.7|30326.7|30306.7|30313.8|30293.8|42
1602103500000|2020-10-07 20:45:00|30316.3|30296.3|30314.2|30294.2|30316.7|30296.7|30314.2|30294.2|33
1602103800000|2020-10-07 20:50:00|30316.3|30296.3|30311.7|30291.7|30316.3|30296.3|30311.3|30291.3|52
1602104100000|2020-10-07 20:55:00|30313.8|30293.8|30319.2|30299.2|30319.2|30299.2|30311.7|30291.7|72
1602108000000|2020-10-07 22:00:00|30327.6|30307.6|30314.2|30294.2|30329.2|30309.2|30304.2|30284.2|72
1602108300000|2020-10-07 22:05:00|30313.8|30293.8|30301.7|30281.7|30313.8|30293.8|30291.7|30271.7|25
1602108600000|2020-10-07 22:10:00|30304.2|30284.2|30306.7|30286.7|30306.7|30286.7|30301.7|30281.7|14
1602108900000|2020-10-07 22:15:00|30309.6|30289.6|30306.7|30286.7|30311.7|30291.7|30304.2|30284.2|18
1602109200000|2020-10-07 22:20:00|30309.2|30289.2|30306.7|30286.7|30319.2|30299.2|30304.2|30284.2|24
1602109500000|2020-10-07 22:25:00|30311.7|30291.7|30306.7|30286.7|30311.7|30291.7|30306.7|30286.7|14
1602109800000|2020-10-07 22:30:00|30309.2|30289.2|30304.2|30284.2|30309.2|30289.2|30304.2|30284.2|8
1602110100000|2020-10-07 22:35:00|30301.7|30281.7|30316.7|30296.7|30316.7|30296.7|30301.7|30281.7|12
1602110400000|2020-10-07 22:40:00|30314.6|30294.6|30315.9|30295.9|30316.7|30296.7|30311.7|30291.7|6
1602110700000|2020-10-07 22:45:00|30316.3|30296.3|30316.3|30296.3|30321.7|30301.7|30315.9|30295.9|18
1602111000000|2020-10-07 22:50:00|30311.3|30291.3|30314.2|30294.2|30314.2|30294.2|30309.2|30289.2|6
1602111300000|2020-10-07 22:55:00|30316.7|30296.7|30316.7|30296.7|30323|30303|30316.7|30296.7|17
1602111600000|2020-10-07 23:00:00|30314.6|30294.6|30311.7|30291.7|30316.7|30296.7|30311.7|30291.7|4
1602111900000|2020-10-07 23:05:00|30314.2|30294.2|30309.2|30289.2|30314.2|30294.2|30309.2|30289.2|9
1602112200000|2020-10-07 23:10:00|30306.7|30286.7|30301.8|30281.8|30306.7|30286.7|30299.2|30279.2|25
1602112500000|2020-10-07 23:15:00|30301.3|30281.3|30296.8|30276.8|30301.3|30281.3|30296.8|30276.8|7
1602112800000|2020-10-07 23:20:00|30298.9|30278.9|30306.8|30286.8|30311.8|30291.8|30298.9|30278.9|16
1602113100000|2020-10-07 23:25:00|30306.4|30286.4|30296.8|30276.8|30306.4|30286.4|30296.8|30276.8|14
1602113400000|2020-10-07 23:30:00|30294.3|30274.3|30297.2|30277.2|30297.2|30277.2|30294.3|30274.3|12
1602113700000|2020-10-07 23:35:00|30299.7|30279.7|30316.8|30296.8|30316.8|30296.8|30299.7|30279.7|19
1602114000000|2020-10-07 23:40:00|30312.6|30292.6|30309.3|30289.3|30312.6|30292.6|30306.8|30286.8|29
1602114300000|2020-10-07 23:45:00|30307.2|30287.2|30311.8|30291.8|30316.8|30296.8|30306.8|30286.8|10
1602114600000|2020-10-07 23:50:00|30311.4|30291.4|30311.4|30291.4|30311.8|30291.8|30309.3|30289.3|23
1602114900000|2020-10-07 23:55:00|30311.8|30291.8|30306.8|30286.8|30311.8|30291.8|30306.8|30286.8|21
1602115200000|2020-10-08 00:00:00|30306.4|30286.4|30276.8|30256.8|30306.4|30286.4|30276.8|30256.8|125
1602115500000|2020-10-08 00:05:00|30271.8|30251.8|30281.8|30261.8|30286.8|30266.8|30271.8|30251.8|70
1602115800000|2020-10-08 00:10:00|30279.3|30259.3|30281.8|30261.8|30286.8|30266.8|30271.8|30251.8|84
1602116100000|2020-10-08 00:15:00|30282.2|30262.2|30291.8|30271.8|30296.8|30276.8|30271.8|30251.8|49
1602116400000|2020-10-08 00:20:00|30296.8|30276.8|30309.7|30289.7|30309.7|30289.7|30294.3|30274.3|78
1602116700000|2020-10-08 00:25:00|30309.3|30289.3|30307.6|30287.6|30310.1|30290.1|30296.8|30276.8|142
1602117000000|2020-10-08 00:30:00|30307.2|30287.2|30297.6|30277.6|30307.6|30287.6|30294.7|30274.7|46
1602117300000|2020-10-08 00:35:00|30297.2|30277.2|30279.7|30259.7|30297.2|30277.2|30279.7|30259.7|18
1602117600000|2020-10-08 00:40:00|30282.2|30262.2|30279.3|30259.3|30282.6|30262.6|30272.6|30252.6|53
1602117900000|2020-10-08 00:45:00|30279.7|30259.7|30281.8|30261.8|30282.6|30262.6|30274.3|30254.3|69
1602118200000|2020-10-08 00:50:00|30283.9|30263.9|30276.8|30256.8|30284.3|30264.3|30276.8|30256.8|20
1602118500000|2020-10-08 00:55:00|30274.7|30254.7|30261.8|30241.8|30281.8|30261.8|30261.8|30241.8|98
1602118800000|2020-10-08 01:00:00|30266.4|30246.4|30266.8|30246.8|30276.8|30256.8|30266.4|30246.4|67
1602119100000|2020-10-08 01:05:00|30264.7|30244.7|30296.8|30276.8|30296.8|30276.8|30261.8|30241.8|87
1602119400000|2020-10-08 01:10:00|30291.8|30271.8|30261.8|30241.8|30296.8|30276.8|30256.8|30236.8|102
1602119700000|2020-10-08 01:15:00|30261.4|30241.4|30236.8|30216.8|30261.8|30241.8|30213.9|30193.9|268
1602120000000|2020-10-08 01:20:00|30241.8|30221.8|30222.6|30202.6|30254.3|30234.3|30222.6|30202.6|174
1602120300000|2020-10-08 01:25:00|30224.7|30204.7|30217.2|30197.2|30227.2|30207.2|30203.1|30183.1|160
1602120600000|2020-10-08 01:30:00|30217.6|30197.6|30241.8|30221.8|30241.8|30221.8|30192.6|30172.6|120
1602120900000|2020-10-08 01:35:00|30241.4|30221.4|30236.8|30216.8|30256.8|30236.8|30234.7|30214.7|161
1602121200000|2020-10-08 01:40:00|30238.9|30218.9|30251.4|30231.4|30253.5|30233.5|30221.8|30201.8|81
1602121500000|2020-10-08 01:45:00|30255.6|30235.6|30238.9|30218.9|30256|30236|30236.8|30216.8|77
1602121800000|2020-10-08 01:50:00|30236.9|30216.9|30266.9|30246.9|30273.9|30253.9|30236.9|30216.9|83
1602122100000|2020-10-08 01:55:00|30266|30246|30306.9|30286.9|30336.9|30316.9|30263.9|30243.9|344
1602122400000|2020-10-08 02:00:00|30304.8|30284.8|30266.9|30246.9|30309.4|30289.4|30259|30239|147
1602122700000|2020-10-08 02:05:00|30266.5|30246.5|30256.9|30236.9|30271.9|30251.9|30251.9|30231.9|75
1602123000000|2020-10-08 02:10:00|30256.5|30236.5|30256.9|30236.9|30261.1|30241.1|30249|30229|47
1602123300000|2020-10-08 02:15:00|30256.5|30236.5|30251.9|30231.9|30259|30239|30249|30229|36
1602123600000|2020-10-08 02:20:00|30249|30229|30256.1|30236.1|30256.1|30236.1|30239.4|30219.4|38
1602123900000|2020-10-08 02:25:00|30255.7|30235.7|30231.5|30211.5|30256.1|30236.1|30231.1|30211.1|62
1602124200000|2020-10-08 02:30:00|30231.1|30211.1|30236.5|30216.5|30241.1|30221.1|30226.5|30206.5|43
1602124500000|2020-10-08 02:35:00|30234.4|30214.4|30241.5|30221.5|30241.5|30221.5|30228.6|30208.6|47
1602124800000|2020-10-08 02:40:00|30238.6|30218.6|30251.5|30231.5|30256.1|30236.1|30236.5|30216.5|65
1602125100000|2020-10-08 02:45:00|30253.6|30233.6|30246.5|30226.5|30257.8|30237.8|30243.6|30223.6|70
1602125400000|2020-10-08 02:50:00|30246.1|30226.1|30255.7|30235.7|30255.7|30235.7|30236.5|30216.5|39
1602125700000|2020-10-08 02:55:00|30258.2|30238.2|30274|30254|30274|30254|30255.7|30235.7|46
1602126000000|2020-10-08 03:00:00|30271.9|30251.9|30274.4|30254.4|30281.9|30261.9|30271.9|30251.9|72
1602126300000|2020-10-08 03:05:00|30272.3|30252.3|30244.8|30224.8|30272.3|30252.3|30244.8|30224.8|80
1602126600000|2020-10-08 03:10:00|30242.7|30222.7|30237.7|30217.7|30249.8|30229.8|30237.7|30217.7|47
1602126900000|2020-10-08 03:15:00|30239.8|30219.8|30237.3|30217.3|30246.9|30226.9|30228.1|30208.1|70
1602127200000|2020-10-08 03:20:00|30235.2|30215.2|30229.8|30209.8|30237.3|30217.3|30212.3|30192.3|84
1602127500000|2020-10-08 03:25:00|30227.7|30207.7|30222.3|30202.3|30232.3|30212.3|30222.3|30202.3|24
1602127800000|2020-10-08 03:30:00|30221.9|30201.9|30232.3|30212.3|30234|30214|30209.4|30189.4|60
1602128100000|2020-10-08 03:35:00|30230.2|30210.2|30237.3|30217.3|30242.3|30222.3|30229.4|30209.4|14
1602128400000|2020-10-08 03:40:00|30235.2|30215.2|30247.3|30227.3|30251.5|30231.5|30232.3|30212.3|79
1602128700000|2020-10-08 03:45:00|30251.5|30231.5|30257.3|30237.3|30259.8|30239.8|30247.3|30227.3|60
1602129000000|2020-10-08 03:50:00|30256.9|30236.9|30244.8|30224.8|30262.3|30242.3|30244.8|30224.8|74
1602129300000|2020-10-08 03:55:00|30244.4|30224.4|30242.3|30222.3|30244.4|30224.4|30232.3|30212.3|22
1602129600000|2020-10-08 04:00:00|30239.8|30219.8|30242.8|30222.8|30247.8|30227.8|30237.3|30217.3|39
1602129900000|2020-10-08 04:05:00|30240.3|30220.3|30227.8|30207.8|30242.8|30222.8|30225.3|30205.3|65
1602130200000|2020-10-08 04:10:00|30229.9|30209.9|30227.8|30207.8|30232.8|30212.8|30227.4|30207.4|35
1602130500000|2020-10-08 04:15:00|30230.3|30210.3|30237.8|30217.8|30237.8|30217.8|30227.8|30207.8|87
1602130800000|2020-10-08 04:20:00|30239.9|30219.9|30234.9|30214.9|30239.9|30219.9|30234.9|30214.9|8
1602131100000|2020-10-08 04:25:00|30237.8|30217.8|30242.8|30222.8|30242.8|30222.8|30233.2|30213.2|26
1602131400000|2020-10-08 04:30:00|30240.3|30220.3|30217.8|30197.8|30240.3|30220.3|30215.3|30195.3|73
1602131700000|2020-10-08 04:35:00|30217.4|30197.4|30212.8|30192.8|30222.8|30202.8|30207.8|30187.8|33
1602132000000|2020-10-08 04:40:00|30214.9|30194.9|30217.8|30197.8|30220.3|30200.3|30214.9|30194.9|13
1602132300000|2020-10-08 04:45:00|30219.9|30199.9|30217.8|30197.8|30227.4|30207.4|30215.3|30195.3|28
1602132600000|2020-10-08 04:50:00|30222.4|30202.4|30222.8|30202.8|30222.8|30202.8|30217.8|30197.8|32
1602132900000|2020-10-08 04:55:00|30219.9|30199.9|30222.8|30202.8|30222.8|30202.8|30217.8|30197.8|9
1602133200000|2020-10-08 05:00:00|30218.6|30198.6|30219.9|30199.9|30219.9|30199.9|30212.8|30192.8|61
1602133500000|2020-10-08 05:05:00|30217.8|30197.8|30235.3|30215.3|30237.8|30217.8|30217.8|30197.8|40
1602133800000|2020-10-08 05:10:00|30232.8|30212.8|30232.8|30212.8|30237.8|30217.8|30232.8|30212.8|22
1602134100000|2020-10-08 05:15:00|30235.3|30215.3|30257.4|30237.4|30257.4|30237.4|30232.8|30212.8|83
1602134400000|2020-10-08 05:20:00|30255.3|30235.3|30247.8|30227.8|30257.8|30237.8|30247.8|30227.8|41
1602134700000|2020-10-08 05:25:00|30245.3|30225.3|30215.3|30195.3|30245.3|30225.3|30215.3|30195.3|57
1602135000000|2020-10-08 05:30:00|30212.8|30192.8|30237.8|30217.8|30237.8|30217.8|30212.8|30192.8|28
1602135300000|2020-10-08 05:35:00|30242.8|30222.8|30262.8|30242.8|30265.3|30245.3|30242.8|30222.8|58
1602135600000|2020-10-08 05:40:00|30260.7|30240.7|30257.8|30237.8|30270.3|30250.3|30257.8|30237.8|44
1602135900000|2020-10-08 05:45:00|30259.9|30239.9|30255.3|30235.3|30260.3|30240.3|30250.3|30230.3|46
1602136200000|2020-10-08 05:50:00|30252.8|30232.8|30287.8|30267.8|30292.8|30272.8|30250.7|30230.7|115
1602136500000|2020-10-08 05:55:00|30285.7|30265.7|30265.3|30245.3|30287.8|30267.8|30257.8|30237.8|55
1602136800000|2020-10-08 06:00:00|30267.4|30247.4|30267.8|30247.8|30300.3|30280.3|30257.8|30237.8|169
1602137100000|2020-10-08 06:05:00|30265.3|30245.3|30187.8|30167.8|30265.3|30245.3|30184.9|30164.9|213
1602137400000|2020-10-08 06:10:00|30192.8|30172.8|30184.9|30164.9|30217.8|30197.8|30175.3|30155.3|174
1602137700000|2020-10-08 06:15:00|30185.3|30165.3|30224.9|30204.9|30225.8|30205.8|30182.8|30162.8|193
1602138000000|2020-10-08 06:20:00|30225.4|30205.4|30212.9|30192.9|30232.9|30212.9|30212.9|30192.9|100
1602138300000|2020-10-08 06:25:00|30207.9|30187.9|30225.4|30205.4|30227.9|30207.9|30207.9|30187.9|74
1602138600000|2020-10-08 06:30:00|30223.3|30203.3|30262.9|30242.9|30270.4|30250.4|30222.9|30202.9|170
1602138900000|2020-10-08 06:35:00|30264.9|30244.9|30277|30257|30299.5|30279.5|30264.9|30244.9|295
1602139200000|2020-10-08 06:40:00|30279.1|30259.1|30294.1|30274.1|30307|30287|30264.5|30244.5|275
1602139500000|2020-10-08 06:45:00|30296.2|30276.2|30297.9|30277.9|30305|30285|30285.4|30265.4|189
1602139800000|2020-10-08 06:50:00|30296.2|30276.2|30310.4|30290.4|30310.4|30290.4|30285.4|30265.4|133
1602140100000|2020-10-08 06:55:00|30315|30295|30288.7|30268.7|30325.4|30305.4|30265.8|30245.8|213
1602140400000|2020-10-08 07:00:00|30285.8|30265.8|30225.4|30205.4|30290.8|30270.8|30220.8|30200.8|342
1602140700000|2020-10-08 07:05:00|30230.4|30210.4|30230.4|30210.4|30250.4|30230.4|30208.3|30188.3|182
1602141000000|2020-10-08 07:10:00|30228.3|30208.3|30208.3|30188.3|30255.4|30235.4|30198.3|30178.3|233
1602141300000|2020-10-08 07:15:00|30210.4|30190.4|30260.4|30240.4|30263.3|30243.3|30180.4|30160.4|205
1602141600000|2020-10-08 07:20:00|30257.5|30237.5|30273.3|30253.3|30273.3|30253.3|30230.4|30210.4|205
1602141900000|2020-10-08 07:25:00|30275.4|30255.4|30271.2|30251.2|30295.4|30275.4|30266.2|30246.2|207
1602142200000|2020-10-08 07:30:00|30266.2|30246.2|30256.2|30236.2|30273.3|30253.3|30251.2|30231.2|165
1602142500000|2020-10-08 07:35:00|30258.3|30238.3|30246.2|30226.2|30260.8|30240.8|30241.2|30221.2|92
1602142800000|2020-10-08 07:40:00|30248.3|30228.3|30266.2|30246.2|30270.8|30250.8|30248.3|30228.3|168
1602143100000|2020-10-08 07:45:00|30265.8|30245.8|30251.2|30231.2|30276.2|30256.2|30248.3|30228.3|87
1602143400000|2020-10-08 07:50:00|30253.3|30233.3|30246.3|30226.3|30253.7|30233.7|30226.3|30206.3|89
1602143700000|2020-10-08 07:55:00|30241.7|30221.7|30240.8|30220.8|30251.3|30231.3|30240.8|30220.8|103
1602144000000|2020-10-08 08:00:00|30238.8|30218.8|30271.3|30251.3|30283.3|30263.3|30217.1|30197.1|209
1602144300000|2020-10-08 08:05:00|30266.3|30246.3|30246.3|30226.3|30266.3|30246.3|30239.2|30219.2|130
1602144600000|2020-10-08 08:10:00|30241.3|30221.3|30243.8|30223.8|30243.8|30223.8|30226.3|30206.3|87
1602144900000|2020-10-08 08:15:00|30245.8|30225.8|30221.3|30201.3|30251.3|30231.3|30218.8|30198.8|96
1602145200000|2020-10-08 08:20:00|30218.3|30198.3|30235.9|30215.9|30241.3|30221.3|30213.8|30193.8|72
1602145500000|2020-10-08 08:25:00|30236.3|30216.3|30191.3|30171.3|30236.3|30216.3|30183.8|30163.8|120
1602145800000|2020-10-08 08:30:00|30188.8|30168.8|30211.3|30191.3|30226.3|30206.3|30183.8|30163.8|102
1602146100000|2020-10-08 08:35:00|30209.2|30189.2|30256.3|30236.3|30256.3|30236.3|30198.8|30178.8|141
1602146400000|2020-10-08 08:40:00|30263.8|30243.8|30311.3|30291.3|30311.3|30291.3|30263.4|30243.4|515
1602146700000|2020-10-08 08:45:00|30309.2|30289.2|30349.2|30329.2|30351.7|30331.7|30301.3|30281.3|280
1602147000000|2020-10-08 08:50:00|30351.7|30331.7|30331.3|30311.3|30355.9|30335.9|30326.3|30306.3|135
1602147300000|2020-10-08 08:55:00|30326.3|30306.3|30365.9|30345.9|30365.9|30345.9|30321.3|30301.3|131
1602147600000|2020-10-08 09:00:00|30361.3|30341.3|30326.3|30306.3|30366.3|30346.3|30316.3|30296.3|172
1602147900000|2020-10-08 09:05:00|30326.7|30306.7|30311.3|30291.3|30333.8|30313.8|30307.1|30287.1|136
1602148200000|2020-10-08 09:10:00|30311.7|30291.7|30324.2|30304.2|30326.3|30306.3|30310.9|30290.9|111
1602148500000|2020-10-08 09:15:00|30321.3|30301.3|30286.3|30266.3|30321.3|30301.3|30269.6|30249.6|101
1602148800000|2020-10-08 09:20:00|30286.7|30266.7|30286.3|30266.3|30295.9|30275.9|30274.2|30254.2|86
1602149100000|2020-10-08 09:25:00|30287.1|30267.1|30281.3|30261.3|30294.2|30274.2|30279.2|30259.2|97
1602149400000|2020-10-08 09:30:00|30276.7|30256.7|30266.7|30246.7|30283.8|30263.8|30261.3|30241.3|114
1602149700000|2020-10-08 09:35:00|30268.8|30248.8|30261.3|30241.3|30276.3|30256.3|30261.3|30241.3|39
1602150000000|2020-10-08 09:40:00|30266.3|30246.3|30244.2|30224.2|30271.3|30251.3|30244.2|30224.2|77
1602150300000|2020-10-08 09:45:00|30246.3|30226.3|30242.2|30222.2|30251.3|30231.3|30241.3|30221.3|216
1602150600000|2020-10-08 09:50:00|30240.1|30220.1|30234.7|30214.7|30254.7|30234.7|30232.2|30212.2|79
1602150900000|2020-10-08 09:55:00|30237.2|30217.2|30247.2|30227.2|30247.2|30227.2|30237.2|30217.2|42
1602151200000|2020-10-08 10:00:00|30244.7|30224.7|30257.2|30237.2|30262.2|30242.2|30237.2|30217.2|116
1602151500000|2020-10-08 10:05:00|30259.7|30239.7|30247.2|30227.2|30262.2|30242.2|30247.2|30227.2|68
1602151800000|2020-10-08 10:10:00|30244.7|30224.7|30244.7|30224.7|30247.2|30227.2|30242.2|30222.2|64
1602152100000|2020-10-08 10:15:00|30244.3|30224.3|30237.2|30217.2|30251.8|30231.8|30237.2|30217.2|39
1602152400000|2020-10-08 10:20:00|30234.7|30214.7|30254.7|30234.7|30257.2|30237.2|30234.3|30214.3|40
1602152700000|2020-10-08 10:25:00|30257.2|30237.2|30254.3|30234.3|30257.2|30237.2|30247.2|30227.2|87
1602153000000|2020-10-08 10:30:00|30254.7|30234.7|30287.2|30267.2|30287.2|30267.2|30252.2|30232.2|87
1602153300000|2020-10-08 10:35:00|30284.7|30264.7|30272.2|30252.2|30292.2|30272.2|30267.2|30247.2|92
1602153600000|2020-10-08 10:40:00|30274.3|30254.3|30254.7|30234.7|30284.3|30264.3|30254.7|30234.7|58
1602153900000|2020-10-08 10:45:00|30252.2|30232.2|30242.2|30222.2|30286.8|30266.8|30227.2|30207.2|275
1602154200000|2020-10-08 10:50:00|30241.8|30221.8|30222.2|30202.2|30247.2|30227.2|30222.2|30202.2|104
1602154500000|2020-10-08 10:55:00|30224.3|30204.3|30212.2|30192.2|30227.2|30207.2|30209.7|30189.7|127
1602154800000|2020-10-08 11:00:00|30214.7|30194.7|30177.2|30157.2|30219.7|30199.7|30177.2|30157.2|272
1602155100000|2020-10-08 11:05:00|30182.2|30162.2|30174.7|30154.7|30182.2|30162.2|30152.2|30132.2|267
1602155400000|2020-10-08 11:10:00|30172.2|30152.2|30162.2|30142.2|30172.2|30152.2|30142.2|30122.2|206
1602155700000|2020-10-08 11:15:00|30159.3|30139.3|30176.4|30156.4|30176.4|30156.4|30147.2|30127.2|446
1602156000000|2020-10-08 11:20:00|30178.5|30158.5|30161.4|30141.4|30181.8|30161.8|30161.4|30141.4|190
1602156300000|2020-10-08 11:25:00|30161|30141|30161.4|30141.4|30166.4|30146.4|30146.4|30126.4|189
1602156600000|2020-10-08 11:30:00|30166.4|30146.4|30156.4|30136.4|30171.4|30151.4|30136.4|30116.4|424
1602156900000|2020-10-08 11:35:00|30156.8|30136.8|30221|30201|30221|30201|30156.8|30136.8|421
1602157200000|2020-10-08 11:40:00|30216.8|30196.8|30240.5|30220.5|30250.1|30230.1|30200.5|30180.5|280
1602157500000|2020-10-08 11:45:00|30240.1|30220.1|30231|30211|30240.5|30220.5|30201.8|30181.8|579
1602157800000|2020-10-08 11:50:00|30228.9|30208.9|30250.5|30230.5|30260.5|30240.5|30226.4|30206.4|393
1602158100000|2020-10-08 11:55:00|30252.6|30232.6|30245.1|30225.1|30265.5|30245.5|30242.6|30222.6|269
1602158400000|2020-10-08 12:00:00|30245.5|30225.5|30195.6|30175.6|30259.7|30239.7|30193.1|30173.1|269
1602158700000|2020-10-08 12:05:00|30197.6|30177.6|30240.6|30220.6|30240.6|30220.6|30196|30176|340
1602159000000|2020-10-08 12:10:00|30235.6|30215.6|30265.1|30245.1|30265.1|30245.1|30190.6|30170.6|786
1602159300000|2020-10-08 12:15:00|30264.7|30244.7|30298|30278|30298|30278|30260.1|30240.1|1125
1602159600000|2020-10-08 12:20:00|30295.1|30275.1|30282.2|30262.2|30298|30278|30240.1|30220.1|602
1602159900000|2020-10-08 12:25:00|30285.1|30265.1|30291.7|30271.7|30302.2|30282.2|30283|30263|401
1602160200000|2020-10-08 12:30:00|30291.3|30271.3|30296.7|30276.7|30313.4|30293.4|30275.9|30255.9|808
1602160500000|2020-10-08 12:35:00|30297.2|30277.2|30303|30283|30313|30293|30293|30273|342
1602160800000|2020-10-08 12:40:00|30305.1|30285.1|30346.3|30326.3|30361.3|30341.3|30305.1|30285.1|1129
1602161100000|2020-10-08 12:45:00|30341.8|30321.8|30346.3|30326.3|30351.3|30331.3|30321.3|30301.3|408
1602161400000|2020-10-08 12:50:00|30348.4|30328.4|30377.2|30357.2|30385.9|30365.9|30346.3|30326.3|437
1602161700000|2020-10-08 12:55:00|30379.3|30359.3|30391.3|30371.3|30406.3|30386.3|30376.8|30356.8|379
1602162000000|2020-10-08 13:00:00|30386.3|30366.3|30408.4|30388.4|30453.4|30433.4|30386.3|30366.3|1841
1602162300000|2020-10-08 13:05:00|30410.9|30390.9|30413.4|30393.4|30435.4|30415.4|30401.7|30381.7|815
1602162600000|2020-10-08 13:10:00|30415.4|30395.4|30378.8|30358.8|30428.4|30408.4|30354.2|30334.2|512
1602162900000|2020-10-08 13:15:00|30380.9|30360.9|30408.8|30388.8|30432.9|30412.9|30380.9|30360.9|354
1602163200000|2020-10-08 13:20:00|30410.9|30390.9|30389.6|30369.6|30418.8|30398.8|30375.5|30355.5|291
1602163500000|2020-10-08 13:25:00|30391.7|30371.7|30393.8|30373.8|30406.7|30386.7|30387.1|30367.1|269
1602163800000|2020-10-08 13:30:00|30391.7|30371.7|30416.3|30396.3|30434.2|30414.2|30366.7|30346.7|629
1602164100000|2020-10-08 13:35:00|30413.8|30393.8|30441.7|30421.7|30453.4|30433.4|30413.8|30393.8|555
1602164400000|2020-10-08 13:40:00|30443.8|30423.8|30369.6|30349.6|30448.8|30428.8|30364.6|30344.6|448
1602164700000|2020-10-08 13:45:00|30371.7|30351.7|30366.7|30346.7|30405.1|30385.1|30364.6|30344.6|558
1602165000000|2020-10-08 13:50:00|30364.6|30344.6|30355.5|30335.5|30380.5|30360.5|30335.5|30315.5|579
1602165300000|2020-10-08 13:55:00|30350.5|30330.5|30374.6|30354.6|30379.6|30359.6|30345.5|30325.5|420
1602165600000|2020-10-08 14:00:00|30378.8|30358.8|30339.6|30319.6|30379.6|30359.6|30322.6|30302.6|507
1602165900000|2020-10-08 14:05:00|30339.2|30319.2|30343.8|30323.8|30356.7|30336.7|30329.6|30309.6|483
1602166200000|2020-10-08 14:10:00|30347.9|30327.9|30402.1|30382.1|30407.1|30387.1|30347.9|30327.9|1089
1602166500000|2020-10-08 14:15:00|30407.1|30387.1|30387.5|30367.5|30424.6|30404.6|30382.5|30362.5|861
1602166800000|2020-10-08 14:20:00|30387.9|30367.9|30400.4|30380.4|30410|30390|30382.9|30362.9|466
1602167100000|2020-10-08 14:25:00|30402.5|30382.5|30352.9|30332.9|30402.9|30382.9|30345|30325|485
1602167400000|2020-10-08 14:30:00|30355|30335|30412.9|30392.9|30422.5|30402.5|30342.9|30322.9|613
1602167700000|2020-10-08 14:35:00|30415.4|30395.4|30392.9|30372.9|30422.1|30402.1|30367.5|30347.5|398
1602168000000|2020-10-08 14:40:00|30390.4|30370.4|30402.9|30382.9|30407.5|30387.5|30372.9|30352.9|384
1602168300000|2020-10-08 14:45:00|30407.1|30387.1|30378.4|30358.4|30425|30405|30378.4|30358.4|278
1602168600000|2020-10-08 14:50:00|30382.5|30362.5|30377.9|30357.9|30412.5|30392.5|30375.9|30355.9|368
1602168900000|2020-10-08 14:55:00|30380|30360|30396.6|30376.6|30416.6|30396.6|30380|30360|252
1602169200000|2020-10-08 15:00:00|30397.1|30377.1|30405.4|30385.4|30422.5|30402.5|30392.5|30372.5|341
1602169500000|2020-10-08 15:05:00|30407.5|30387.5|30437.9|30417.9|30448.4|30428.4|30407.5|30387.5|566
1602169800000|2020-10-08 15:10:00|30435.9|30415.9|30409.6|30389.6|30439.2|30419.2|30403.8|30383.8|508
1602170100000|2020-10-08 15:15:00|30410.1|30390.1|30390.1|30370.1|30410.1|30390.1|30385.1|30365.1|352
1602170400000|2020-10-08 15:20:00|30390.5|30370.5|30410.1|30390.1|30410.1|30390.1|30390.5|30370.5|491
1602170700000|2020-10-08 15:25:00|30407.6|30387.6|30390.9|30370.9|30410.1|30390.1|30383|30363|332
1602171000000|2020-10-08 15:30:00|30393.4|30373.4|30385.1|30365.1|30405.5|30385.5|30375.5|30355.5|314
1602171300000|2020-10-08 15:35:00|30389.7|30369.7|30457.2|30437.2|30457.2|30437.2|30389.7|30369.7|521
1602171600000|2020-10-08 15:40:00|30455.1|30435.1|30455.1|30435.1|30489.2|30469.2|30430.5|30410.5|644
1602171900000|2020-10-08 15:45:00|30460.1|30440.1|30447.6|30427.6|30476.7|30456.7|30445.5|30425.5|360
1602172200000|2020-10-08 15:50:00|30448|30428|30439.7|30419.7|30454.7|30434.7|30437.2|30417.2|228
1602172500000|2020-10-08 15:55:00|30440.1|30420.1|30435.1|30415.1|30445.1|30425.1|30430.5|30410.5|114
1602172800000|2020-10-08 16:00:00|30435.5|30415.5|30440.5|30420.5|30447.2|30427.2|30430.1|30410.1|210
1602173100000|2020-10-08 16:05:00|30442.6|30422.6|30455.5|30435.5|30465.1|30445.1|30440.1|30420.1|209
1602173400000|2020-10-08 16:10:00|30455.1|30435.1|30455.1|30435.1|30475.1|30455.1|30454.7|30434.7|236
1602173700000|2020-10-08 16:15:00|30457.2|30437.2|30450.1|30430.1|30457.6|30437.6|30435.5|30415.5|205
1602174000000|2020-10-08 16:20:00|30450.5|30430.5|30450.5|30430.5|30455.1|30435.1|30445.1|30425.1|234
1602174300000|2020-10-08 16:25:00|30453|30433|30455.5|30435.5|30455.5|30435.5|30450.5|30430.5|85
1602174600000|2020-10-08 16:30:00|30460.1|30440.1|30470.1|30450.1|30470.1|30450.1|30460.1|30440.1|54
1602174900000|2020-10-08 16:35:00|30470.5|30450.5|30455.5|30435.5|30471|30451|30455.1|30435.1|129
1602175200000|2020-10-08 16:40:00|30457.6|30437.6|30440.1|30420.1|30460.1|30440.1|30435.1|30415.1|290
1602175500000|2020-10-08 16:45:00|30445.1|30425.1|30440.1|30420.1|30448|30428|30440.1|30420.1|222
1602175800000|2020-10-08 16:50:00|30440.5|30420.5|30455.5|30435.5|30470.5|30450.5|30440.1|30420.1|324
1602176100000|2020-10-08 16:55:00|30455.1|30435.1|30430.1|30410.1|30460.1|30440.1|30428.5|30408.5|1148
1602176400000|2020-10-08 17:00:00|30430.5|30410.5|30425.5|30405.5|30440.5|30420.5|30425.5|30405.5|290
1602176700000|2020-10-08 17:05:00|30423.5|30403.5|30425.1|30405.1|30425.5|30405.5|30415.5|30395.5|147
1602177000000|2020-10-08 17:10:00|30425.5|30405.5|30425.5|30405.5|30435.5|30415.5|30425.1|30405.1|155
1602177300000|2020-10-08 17:15:00|30428|30408|30406.4|30386.4|30430.5|30410.5|30400.5|30380.5|472
1602177600000|2020-10-08 17:20:00|30406.8|30386.8|30406.8|30386.8|30418.5|30398.5|30406.8|30386.8|98
1602177900000|2020-10-08 17:25:00|30408.9|30388.9|30404.3|30384.3|30411.4|30391.4|30401.4|30381.4|165
1602178200000|2020-10-08 17:30:00|30401.8|30381.8|30401.8|30381.8|30406.4|30386.4|30401.4|30381.4|107
1602178500000|2020-10-08 17:35:00|30401.4|30381.4|30406.4|30386.4|30411.4|30391.4|30391.4|30371.4|84
1602178800000|2020-10-08 17:40:00|30406|30386|30406.4|30386.4|30408.9|30388.9|30401.4|30381.4|54
1602179100000|2020-10-08 17:45:00|30408.5|30388.5|30416.4|30396.4|30426.4|30406.4|30406.4|30386.4|73
1602179400000|2020-10-08 17:50:00|30418.5|30398.5|30416.4|30396.4|30421.4|30401.4|30406.8|30386.8|84
1602179700000|2020-10-08 17:55:00|30416|30396|30398.9|30378.9|30438.9|30418.9|30396.4|30376.4|217
1602180000000|2020-10-08 18:00:00|30399.3|30379.3|30411.4|30391.4|30416.4|30396.4|30396.4|30376.4|42
1602180300000|2020-10-08 18:05:00|30412.3|30392.3|30436.4|30416.4|30436.4|30416.4|30412.3|30392.3|452
1602180600000|2020-10-08 18:10:00|30436|30416|30426.4|30406.4|30436.4|30416.4|30426.4|30406.4|51
1602180900000|2020-10-08 18:15:00|30428.5|30408.5|30431.4|30411.4|30431.4|30411.4|30426.4|30406.4|21
1602181200000|2020-10-08 18:20:00|30430.5|30410.5|30425.5|30405.5|30431.4|30411.4|30420.5|30400.5|229
1602181500000|2020-10-08 18:25:00|30421.4|30401.4|30420.5|30400.5|30425.5|30405.5|30415.5|30395.5|18
1602181800000|2020-10-08 18:30:00|30415.5|30395.5|30415.5|30395.5|30418|30398|30411|30391|29
1602182100000|2020-10-08 18:35:00|30413.5|30393.5|30415.5|30395.5|30415.5|30395.5|30410.5|30390.5|8
1602182400000|2020-10-08 18:40:00|30413.5|30393.5|30417.6|30397.6|30417.6|30397.6|30410.5|30390.5|16
1602182700000|2020-10-08 18:45:00|30418|30398|30405.5|30385.5|30419.7|30399.7|30405.5|30385.5|40
1602183000000|2020-10-08 18:50:00|30405.6|30385.6|30400.6|30380.6|30405.6|30385.6|30400.6|30380.6|35
1602183300000|2020-10-08 18:55:00|30405.1|30385.1|30405.6|30385.6|30407.6|30387.6|30400.6|30380.6|10
1602183600000|2020-10-08 19:00:00|30407.6|30387.6|30395.6|30375.6|30407.6|30387.6|30390.6|30370.6|56
1602183900000|2020-10-08 19:05:00|30397.6|30377.6|30400.6|30380.6|30402.6|30382.6|30395.6|30375.6|145
1602184200000|2020-10-08 19:10:00|30398.5|30378.5|30400.6|30380.6|30405.1|30385.1|30398.5|30378.5|33
1602184500000|2020-10-08 19:15:00|30400.1|30380.1|30399.7|30379.7|30405.1|30385.1|30399.7|30379.7|62
1602184800000|2020-10-08 19:20:00|30400.1|30380.1|30405.1|30385.1|30407.2|30387.2|30395.1|30375.1|64
1602185100000|2020-10-08 19:25:00|30407.2|30387.2|30404.7|30384.7|30409.7|30389.7|30404.2|30384.2|17
1602185400000|2020-10-08 19:30:00|30404.2|30384.2|30404.2|30384.2|30404.2|30384.2|30404.2|30384.2|21
1602185700000|2020-10-08 19:35:00|30404.3|30384.3|30404.3|30384.3|30404.3|30384.3|30404.3|30384.3|66
1602186000000|2020-10-08 19:40:00|30400.1|30380.1|30399.7|30379.7|30400.1|30380.1|30394.7|30374.7|46
1602186300000|2020-10-08 19:45:00|30395.6|30375.6|30389.7|30369.7|30397.2|30377.2|30389.7|30369.7|29
1602186600000|2020-10-08 19:50:00|30392.2|30372.2|30394.7|30374.7|30394.7|30374.7|30389.7|30369.7|17
1602186900000|2020-10-08 19:55:00|30397.6|30377.6|30394.7|30374.7|30399.7|30379.7|30394.7|30374.7|27
1602187200000|2020-10-08 20:00:00|30392.6|30372.6|30394.7|30374.7|30399.7|30379.7|30392.2|30372.2|23
1602187500000|2020-10-08 20:05:00|30396.8|30376.8|30394.7|30374.7|30399.7|30379.7|30394.7|30374.7|23
1602187800000|2020-10-08 20:10:00|30389.7|30369.7|30399.7|30379.7|30399.7|30379.7|30389.7|30369.7|40
1602188100000|2020-10-08 20:15:00|30394.7|30374.7|30394.7|30374.7|30394.7|30374.7|30394.7|30374.7|18
1602188400000|2020-10-08 20:20:00|||||||||5
1602188700000|2020-10-08 20:25:00|30389.7|30369.7|30389.3|30369.3|30389.7|30369.7|30389.3|30369.3|47
1602189000000|2020-10-08 20:30:00|30389.7|30369.7|30399.3|30379.3|30399.3|30379.3|30389.7|30369.7|58
1602189300000|2020-10-08 20:35:00|30396.8|30376.8|30394.7|30374.7|30399.7|30379.7|30394.7|30374.7|32
1602189600000|2020-10-08 20:40:00|30395.1|30375.1|30413.8|30393.8|30413.8|30393.8|30394.7|30374.7|44
1602189900000|2020-10-08 20:45:00|30411.8|30391.8|30439.7|30419.7|30439.7|30419.7|30410.6|30390.6|85
1602190200000|2020-10-08 20:50:00|30441.8|30421.8|30434.7|30414.7|30444.3|30424.3|30434.7|30414.7|38
1602190500000|2020-10-08 20:55:00|30434.3|30414.3|30424.7|30404.7|30434.3|30414.3|30422.2|30402.2|39
1602194400000|2020-10-08 22:00:00|30429.3|30409.3|30459.7|30439.7|30459.7|30439.7|30429.3|30409.3|111
1602194700000|2020-10-08 22:05:00|30462.2|30442.2|30449.7|30429.7|30462.2|30442.2|30444.7|30424.7|24
1602195000000|2020-10-08 22:10:00|30450.1|30430.1|30452.2|30432.2|30454.7|30434.7|30450.1|30430.1|10
1602195300000|2020-10-08 22:15:00|30454.3|30434.3|30454.7|30434.7|30457.2|30437.2|30452.2|30432.2|14
1602195600000|2020-10-08 22:20:00|30452.2|30432.2|30459.7|30439.7|30459.7|30439.7|30449.7|30429.7|17
1602195900000|2020-10-08 22:25:00|30462.2|30442.2|30469.7|30449.7|30471.8|30451.8|30459.7|30439.7|27
1602196200000|2020-10-08 22:30:00|30464.7|30444.7|30449.7|30429.7|30464.7|30444.7|30449.7|30429.7|21
1602196500000|2020-10-08 22:35:00|30449.3|30429.3|30444.7|30424.7|30449.7|30429.7|30440.2|30420.2|13
1602196800000|2020-10-08 22:40:00|30442.7|30422.7|30434.7|30414.7|30442.7|30422.7|30429.7|30409.7|27
1602197100000|2020-10-08 22:45:00|30439.7|30419.7|30439.7|30419.7|30439.7|30419.7|30439.3|30419.3|7
1602197400000|2020-10-08 22:50:00|30444.7|30424.7|30449.7|30429.7|30459.7|30439.7|30444.7|30424.7|24
1602197700000|2020-10-08 22:55:00|30447.7|30427.7|30444.7|30424.7|30449.7|30429.7|30444.7|30424.7|16
1602198000000|2020-10-08 23:00:00|30447.2|30427.2|30449.7|30429.7|30454.3|30434.3|30444.7|30424.7|14
1602198300000|2020-10-08 23:05:00|30439.7|30419.7|30439.7|30419.7|30439.7|30419.7|30434.7|30414.7|40
1602198600000|2020-10-08 23:10:00|30437.2|30417.2|30439.7|30419.7|30439.7|30419.7|30434.7|30414.7|11
1602198900000|2020-10-08 23:15:00|30434.3|30414.3|30422.2|30402.2|30434.3|30414.3|30419.7|30399.7|34
1602199200000|2020-10-08 23:20:00|30424.7|30404.7|30414.7|30394.7|30424.7|30404.7|30414.7|30394.7|22
1602199500000|2020-10-08 23:25:00|30409.7|30389.7|30419.7|30399.7|30419.7|30399.7|30404.7|30384.7|56
1602199800000|2020-10-08 23:30:00|30417.7|30397.7|30419.7|30399.7|30419.7|30399.7|30414.7|30394.7|7
1602200100000|2020-10-08 23:35:00|30421.8|30401.8|30424.7|30404.7|30429.7|30409.7|30421.8|30401.8|8
1602200400000|2020-10-08 23:40:00|30419.7|30399.7|30409.7|30389.7|30424.7|30404.7|30409.7|30389.7|10
1602200700000|2020-10-08 23:45:00|30414.3|30394.3|30427.2|30407.2|30427.2|30407.2|30414.3|30394.3|14
1602201000000|2020-10-08 23:50:00|30429.7|30409.7|30434.7|30414.7|30436.8|30416.8|30429.7|30409.7|22
1602201300000|2020-10-08 23:55:00|30437.2|30417.2|30434.7|30414.7|30439.7|30419.7|30434.7|30414.7|16
1602201600000|2020-10-09 00:00:00|30430.6|30410.6|30454.7|30434.7|30454.7|30434.7|30429.7|30409.7|54
1602201900000|2020-10-09 00:05:00|30450.2|30430.2|30454.7|30434.7|30454.7|30434.7|30449.7|30429.7|37
1602202200000|2020-10-09 00:10:00|30459.7|30439.7|30454.7|30434.7|30459.7|30439.7|30449.7|30429.7|43
1602202500000|2020-10-09 00:15:00|30452.2|30432.2|30439.7|30419.7|30454.7|30434.7|30439.7|30419.7|37
1602202800000|2020-10-09 00:20:00|30444.7|30424.7|30439.7|30419.7|30452.2|30432.2|30436.8|30416.8|48
1602203100000|2020-10-09 00:25:00|30440.2|30420.2|30429.7|30409.7|30442.2|30422.2|30424.7|30404.7|48
1602203400000|2020-10-09 00:30:00|30432.2|30412.2|30464.7|30444.7|30464.7|30444.7|30429.7|30409.7|50
1602203700000|2020-10-09 00:35:00|30466.8|30446.8|30464.7|30444.7|30474.7|30454.7|30464.7|30444.7|62
1602204000000|2020-10-09 00:40:00|30462.7|30442.7|30454.7|30434.7|30462.7|30442.7|30454.7|30434.7|30
1602204300000|2020-10-09 00:45:00|30452.7|30432.7|30467.2|30447.2|30467.2|30447.2|30452.2|30432.2|23
1602204600000|2020-10-09 00:50:00|30467.7|30447.7|30467.2|30447.2|30474.7|30454.7|30467.2|30447.2|48
1602204900000|2020-10-09 00:55:00|30469.3|30449.3|30542.2|30522.2|30552.2|30532.2|30464.7|30444.7|383
1602205200000|2020-10-09 01:00:00|30544.7|30524.7|30571.3|30551.3|30683.8|30663.8|30544.7|30524.7|1745
1602205500000|2020-10-09 01:05:00|30566.3|30546.3|30603.8|30583.8|30635.9|30615.9|30561.3|30541.3|602
1602205800000|2020-10-09 01:10:00|30606.3|30586.3|30618|30598|30643|30623|30599.3|30579.3|442
1602206100000|2020-10-09 01:15:00|30615.9|30595.9|30700.5|30680.5|30700.5|30680.5|30615.9|30595.9|639
1602206400000|2020-10-09 01:20:00|30702.5|30682.5|30713.8|30693.8|30738|30718|30693|30673|590
1602206700000|2020-10-09 01:25:00|30715.9|30695.9|30697.5|30677.5|30743|30723|30697.5|30677.5|281
1602207000000|2020-10-09 01:30:00|30698|30678|30660.5|30640.5|30713|30693|30658|30638|411
1602207300000|2020-10-09 01:35:00|30663|30643|30734.6|30714.6|30739.1|30719.1|30660|30640|353
1602207600000|2020-10-09 01:40:00|30732.5|30712.5|30707.1|30687.1|30737.1|30717.1|30704.6|30684.6|241
1602207900000|2020-10-09 01:45:00|30704.6|30684.6|30697.1|30677.1|30717.5|30697.5|30679.1|30659.1|259
1602208200000|2020-10-09 01:50:00|30694.6|30674.6|30662.1|30642.1|30697.1|30677.1|30654.6|30634.6|203
1602208500000|2020-10-09 01:55:00|30660|30640|30697.1|30677.1|30697.1|30677.1|30659.6|30639.6|162
1602208800000|2020-10-09 02:00:00|30699.1|30679.1|30677.1|30657.1|30712.1|30692.1|30672.1|30652.1|174
1602209100000|2020-10-09 02:05:00|30679.1|30659.1|30689.6|30669.6|30714.1|30694.1|30677.1|30657.1|221
1602209400000|2020-10-09 02:10:00|30687.5|30667.5|30704.6|30684.6|30707.1|30687.1|30687.1|30667.1|141
1602209700000|2020-10-09 02:15:00|30706.6|30686.6|30712.1|30692.1|30722.1|30702.1|30704.6|30684.6|63
1602210000000|2020-10-09 02:20:00|30709.6|30689.6|30727.1|30707.1|30742.1|30722.1|30709.6|30689.6|138
1602210300000|2020-10-09 02:25:00|30724.6|30704.6|30699.6|30679.6|30724.6|30704.6|30692.1|30672.1|66
1602210600000|2020-10-09 02:30:00|30701.6|30681.6|30704.6|30684.6|30709.6|30689.6|30687.1|30667.1|122
1602210900000|2020-10-09 02:35:00|30706.6|30686.6|30717.1|30697.1|30727.1|30707.1|30705|30685|96
1602211200000|2020-10-09 02:40:00|30719.1|30699.1|30727.1|30707.1|30732.1|30712.1|30712.1|30692.1|54
1602211500000|2020-10-09 02:45:00|30729.1|30709.1|30732.1|30712.1|30752.1|30732.1|30717.1|30697.1|214
1602211800000|2020-10-09 02:50:00|30734.6|30714.6|30747.1|30727.1|30761.2|30741.2|30727.1|30707.1|207
1602212100000|2020-10-09 02:55:00|30752.1|30732.1|30757.1|30737.1|30757.1|30737.1|30742.1|30722.1|147
1602212400000|2020-10-09 03:00:00|30753|30733|30774.1|30754.1|30778.7|30758.7|30747.1|30727.1|189
1602212700000|2020-10-09 03:05:00|30774.6|30754.6|30752.1|30732.1|30777.1|30757.1|30752.1|30732.1|130
1602213000000|2020-10-09 03:10:00|30757.1|30737.1|30742.1|30722.1|30759.6|30739.6|30742.1|30722.1|77
1602213300000|2020-10-09 03:15:00|30739.6|30719.6|30737.1|30717.1|30742.1|30722.1|30734.6|30714.6|74
1602213600000|2020-10-09 03:20:00|30734.6|30714.6|30747.1|30727.1|30747.1|30727.1|30734.6|30714.6|94
1602213900000|2020-10-09 03:25:00|30745|30725|30729.1|30709.1|30747.1|30727.1|30722.1|30702.1|101
1602214200000|2020-10-09 03:30:00|30731.6|30711.6|30727.1|30707.1|30737.1|30717.1|30727.1|30707.1|46
1602214500000|2020-10-09 03:35:00|30725|30705|30719.6|30699.6|30727.1|30707.1|30717.1|30697.1|30
1602214800000|2020-10-09 03:40:00|30722.1|30702.1|30722.1|30702.1|30724.6|30704.6|30719.6|30699.6|14
1602215100000|2020-10-09 03:45:00|30719.6|30699.6|30722.1|30702.1|30724.6|30704.6|30719.6|30699.6|14
1602215400000|2020-10-09 03:50:00|30717.5|30697.5|30717.1|30697.1|30722.1|30702.1|30717.1|30697.1|15
1602215700000|2020-10-09 03:55:00|30715|30695|30709.1|30689.1|30715|30695|30709.1|30689.1|40
1602216000000|2020-10-09 04:00:00|30709.6|30689.6|30707.1|30687.1|30712.1|30692.1|30707.1|30687.1|32
1602216300000|2020-10-09 04:05:00|30706.6|30686.6|30707.1|30687.1|30712.1|30692.1|30706.6|30686.6|12
1602216600000|2020-10-09 04:10:00|30704.6|30684.6|30702.1|30682.1|30707.1|30687.1|30697.1|30677.1|33
1602216900000|2020-10-09 04:15:00|30699.6|30679.6|30697.1|30677.1|30702.1|30682.1|30695|30675|22
1602217200000|2020-10-09 04:20:00|30699.1|30679.1|30697.1|30677.1|30702.1|30682.1|30697.1|30677.1|16
1602217500000|2020-10-09 04:25:00|30695|30675|30687.5|30667.5|30695|30675|30687.5|30667.5|31
1602217800000|2020-10-09 04:30:00|30692.1|30672.1|30692.1|30672.1|30694.6|30674.6|30687.5|30667.5|18
1602218100000|2020-10-09 04:35:00|30695|30675|30702.1|30682.1|30704.1|30684.1|30692.5|30672.5|23
1602218400000|2020-10-09 04:40:00|30704.1|30684.1|30712.1|30692.1|30714.6|30694.6|30704.1|30684.1|33
1602218700000|2020-10-09 04:45:00|30711.6|30691.6|30709.1|30689.1|30712.1|30692.1|30707.1|30687.1|21
1602219000000|2020-10-09 04:50:00|30707.1|30687.1|30704.6|30684.6|30709.6|30689.6|30704.6|30684.6|11
1602219300000|2020-10-09 04:55:00|30702.1|30682.1|30700|30680|30702.1|30682.1|30699.6|30679.6|28
1602219600000|2020-10-09 05:00:00|30699.6|30679.6|30702.1|30682.1|30709.6|30689.6|30697.1|30677.1|57
1602219900000|2020-10-09 05:05:00|30697.1|30677.1|30697.1|30677.1|30702.1|30682.1|30697.1|30677.1|34
1602220200000|2020-10-09 05:10:00|30699.1|30679.1|30704.1|30684.1|30704.1|30684.1|30692.1|30672.1|64
1602220500000|2020-10-09 05:15:00|30707.1|30687.1|30707.1|30687.1|30707.1|30687.1|30702.1|30682.1|33
1602220800000|2020-10-09 05:20:00|30702.1|30682.1|30704.6|30684.6|30707.1|30687.1|30702.1|30682.1|72
1602221100000|2020-10-09 05:25:00|30706.6|30686.6|30702.1|30682.1|30707.1|30687.1|30697.1|30677.1|22
1602221400000|2020-10-09 05:30:00|30707.1|30687.1|30749.6|30729.6|30749.6|30729.6|30707.1|30687.1|215
1602221700000|2020-10-09 05:35:00|30754.6|30734.6|30757.5|30737.5|30760|30740|30724.6|30704.6|140
1602222000000|2020-10-09 05:40:00|30757.1|30737.1|30742.1|30722.1|30757.5|30737.5|30722.1|30702.1|140
1602222300000|2020-10-09 05:45:00|30742.5|30722.5|30747.5|30727.5|30751.6|30731.6|30742.1|30722.1|54
1602222600000|2020-10-09 05:50:00|30747.1|30727.1|30722.1|30702.1|30747.1|30727.1|30722.1|30702.1|91
1602222900000|2020-10-09 05:55:00|30720|30700|30727.1|30707.1|30732.5|30712.5|30720|30700|178
1602223200000|2020-10-09 06:00:00|30724.6|30704.6|30697.1|30677.1|30727.1|30707.1|30692.1|30672.1|239
1602223500000|2020-10-09 06:05:00|30699.6|30679.6|30682.1|30662.1|30699.6|30679.6|30669.6|30649.6|128
1602223800000|2020-10-09 06:10:00|30679.1|30659.1|30672.1|30652.1|30682.1|30662.1|30657.1|30637.1|205
1602224100000|2020-10-09 06:15:00|30671.1|30651.1|30692.1|30672.1|30694.6|30674.6|30667.1|30647.1|99
1602224400000|2020-10-09 06:20:00|30692.5|30672.5|30702.1|30682.1|30712.1|30692.1|30692.1|30672.1|154
1602224700000|2020-10-09 06:25:00|30704.1|30684.1|30697.1|30677.1|30717.1|30697.1|30687.1|30667.1|123
1602225000000|2020-10-09 06:30:00|30699.1|30679.1|30689.6|30669.6|30707.1|30687.1|30684.6|30664.6|170
1602225300000|2020-10-09 06:35:00|30687.5|30667.5|30672.1|30652.1|30696.1|30676.1|30662.1|30642.1|135
1602225600000|2020-10-09 06:40:00|30669.6|30649.6|30647.1|30627.1|30669.6|30649.6|30644.6|30624.6|146
1602225900000|2020-10-09 06:45:00|30643|30623|30640|30620|30649.5|30629.5|30627.1|30607.1|270
1602226200000|2020-10-09 06:50:00|30637|30617|30672|30652|30672|30652|30625|30605|176
1602226500000|2020-10-09 06:55:00|30677|30657|30707|30687|30707|30687|30672|30652|228
1602226800000|2020-10-09 07:00:00|30711.6|30691.6|30723|30703|30752|30732|30702|30682|314
1602227100000|2020-10-09 07:05:00|30720.9|30700.9|30702|30682|30729.5|30709.5|30682|30662|214
1602227400000|2020-10-09 07:10:00|30697.5|30677.5|30672|30652|30717|30697|30672|30652|156
1602227700000|2020-10-09 07:15:00|30674.1|30654.1|30642|30622|30676.6|30656.6|30634.5|30614.5|201
1602228000000|2020-10-09 07:20:00|30639.5|30619.5|30662|30642|30662|30642|30634.5|30614.5|178
1602228300000|2020-10-09 07:25:00|30659.5|30639.5|30657|30637|30662|30642|30617|30597|165
1602228600000|2020-10-09 07:30:00|30662|30642|30674.5|30654.5|30737|30717|30657|30637|244
1602228900000|2020-10-09 07:35:00|30677|30657|30672|30652|30682|30662|30647|30627|124
1602229200000|2020-10-09 07:40:00|30667|30647|30717|30697|30742|30722|30667|30647|205
1602229500000|2020-10-09 07:45:00|30714.5|30694.5|30705|30685|30742|30722|30705|30685|95
1602229800000|2020-10-09 07:50:00|30707|30687|30747|30727|30747|30727|30697|30677|149
1602230100000|2020-10-09 07:55:00|30745|30725|30722|30702|30751.6|30731.6|30707.5|30687.5|195
1602230400000|2020-10-09 08:00:00|30719.5|30699.5|30739.5|30719.5|30767|30747|30717|30697|220
1602230700000|2020-10-09 08:05:00|30734.5|30714.5|30682|30662|30749.1|30729.1|30680|30660|165
1602231000000|2020-10-09 08:10:00|30680|30660|30692|30672|30692|30672|30669.1|30649.1|123
1602231300000|2020-10-09 08:15:00|30689.5|30669.5|30682|30662|30692|30672|30677|30657|70
1602231600000|2020-10-09 08:20:00|30679.5|30659.5|30701.1|30681.1|30707|30687|30677|30657|255
1602231900000|2020-10-09 08:25:00|30698.6|30678.6|30723.6|30703.6|30726.1|30706.1|30696.1|30676.1|83
1602232200000|2020-10-09 08:30:00|30721.6|30701.6|30701.1|30681.1|30723.2|30703.2|30701.1|30681.1|100
1602232500000|2020-10-09 08:35:00|30698.6|30678.6|30686.1|30666.1|30698.6|30678.6|30684.1|30664.1|68
1602232800000|2020-10-09 08:40:00|30683.6|30663.6|30691.1|30671.1|30701.1|30681.1|30681.1|30661.1|156
1602233100000|2020-10-09 08:45:00|30688.2|30668.2|30703.6|30683.6|30704.1|30684.1|30688.2|30668.2|76
1602233400000|2020-10-09 08:50:00|30705.7|30685.7|30701.1|30681.1|30710.7|30690.7|30691.1|30671.1|87
1602233700000|2020-10-09 08:55:00|30698.6|30678.6|30706.1|30686.1|30713.2|30693.2|30696.1|30676.1|66
1602234000000|2020-10-09 09:00:00|30701.1|30681.1|30690.2|30670.2|30708.6|30688.6|30681.1|30661.1|225
1602234300000|2020-10-09 09:05:00|30685.2|30665.2|30705.2|30685.2|30707.7|30687.7|30680.2|30660.2|120
1602234600000|2020-10-09 09:10:00|30703.2|30683.2|30725.2|30705.2|30727.7|30707.7|30700.2|30680.2|103
1602234900000|2020-10-09 09:15:00|30725.7|30705.7|30735.2|30715.2|30754.8|30734.8|30725.7|30705.7|155
1602235200000|2020-10-09 09:20:00|30737.2|30717.2|30740.7|30720.7|30745.2|30725.2|30730.2|30710.2|62
1602235500000|2020-10-09 09:25:00|30745.2|30725.2|30745.2|30725.2|30760.7|30740.7|30742.7|30722.7|130
1602235800000|2020-10-09 09:30:00|30747.2|30727.2|30740.2|30720.2|30752.2|30732.2|30735.2|30715.2|101
1602236100000|2020-10-09 09:35:00|30744.7|30724.7|30737.7|30717.7|30746.8|30726.8|30732.7|30712.7|58
1602236400000|2020-10-09 09:40:00|30740.2|30720.2|30735.2|30715.2|30740.7|30720.7|30731.6|30711.6|124
1602236700000|2020-10-09 09:45:00|30733.2|30713.2|30740.7|30720.7|30745.7|30725.7|30730.2|30710.2|108
1602237000000|2020-10-09 09:50:00|30741.1|30721.1|30723.2|30703.2|30745.2|30725.2|30719.1|30699.1|161
1602237300000|2020-10-09 09:55:00|30725.7|30705.7|30710.2|30690.2|30725.7|30705.7|30710.2|30690.2|236
1602237600000|2020-10-09 10:00:00|30714.3|30694.3|30700.2|30680.2|30715.2|30695.2|30699.7|30679.7|114
1602237900000|2020-10-09 10:05:00|30700.7|30680.7|30710.2|30690.2|30710.2|30690.2|30695.2|30675.2|164
1602238200000|2020-10-09 10:10:00|30710.7|30690.7|30717.2|30697.2|30719.3|30699.3|30704.7|30684.7|171
1602238500000|2020-10-09 10:15:00|30719.3|30699.3|30710.2|30690.2|30719.3|30699.3|30705.2|30685.2|46
1602238800000|2020-10-09 10:20:00|30705.2|30685.2|30700.2|30680.2|30710.2|30690.2|30700.2|30680.2|8
1602239100000|2020-10-09 10:25:00|30700.7|30680.7|30709.7|30689.7|30710.2|30690.2|30700.2|30680.2|17
1602239400000|2020-10-09 10:30:00|30710.2|30690.2|30712.7|30692.7|30714.3|30694.3|30705.2|30685.2|46
1602239700000|2020-10-09 10:35:00|30712.2|30692.2|30719.3|30699.3|30719.3|30699.3|30708.2|30688.2|76
1602240000000|2020-10-09 10:40:00|30718.8|30698.8|30718.4|30698.4|30723.4|30703.4|30718.4|30698.4|75
1602240300000|2020-10-09 10:45:00|30718.8|30698.8|30714.7|30694.7|30719.7|30699.7|30712.2|30692.2|88
1602240600000|2020-10-09 10:50:00|30715.2|30695.2|30707.2|30687.2|30715.2|30695.2|30702.7|30682.7|89
1602240900000|2020-10-09 10:55:00|30705.2|30685.2|30705.2|30685.2|30714.7|30694.7|30702.7|30682.7|54
1602241200000|2020-10-09 11:00:00|30701.1|30681.1|30712.2|30692.2|30715.2|30695.2|30695.7|30675.7|106
1602241500000|2020-10-09 11:05:00|30710.2|30690.2|30705.2|30685.2|30715.2|30695.2|30702.2|30682.2|43
1602241800000|2020-10-09 11:10:00|30700.2|30680.2|30712.7|30692.7|30715.2|30695.2|30700.2|30680.2|62
1602242100000|2020-10-09 11:15:00|30715.2|30695.2|30709.7|30689.7|30725.2|30705.2|30707.7|30687.7|167
1602242400000|2020-10-09 11:20:00|30705.7|30685.7|30734.7|30714.7|30735.2|30715.2|30705.7|30685.7|142
1602242700000|2020-10-09 11:25:00|30732.2|30712.2|30735.2|30715.2|30753.8|30733.8|30729.3|30709.3|210
1602243000000|2020-10-09 11:30:00|30734.7|30714.7|30732.7|30712.7|30749.7|30729.7|30710.2|30690.2|310
1602243300000|2020-10-09 11:35:00|30734.7|30714.7|30749.7|30729.7|30754.3|30734.3|30734.7|30714.7|149
1602243600000|2020-10-09 11:40:00|30754.7|30734.7|30739.7|30719.7|30754.7|30734.7|30732.7|30712.7|101
1602243900000|2020-10-09 11:45:00|30740.2|30720.2|30710.7|30690.7|30745.2|30725.2|30710.7|30690.7|187
1602244200000|2020-10-09 11:50:00|30711.1|30691.1|30692|30672|30711.1|30691.1|30677|30657|494
1602244500000|2020-10-09 11:55:00|30689.5|30669.5|30687.5|30667.5|30694.1|30674.1|30667.5|30647.5|326
1602244800000|2020-10-09 12:00:00|30690|30670|30706.6|30686.6|30712|30692|30690|30670|252
1602245100000|2020-10-09 12:05:00|30707|30687|30722|30702|30729.5|30709.5|30707|30687|135
1602245400000|2020-10-09 12:10:00|30726.6|30706.6|30716.6|30696.6|30726.6|30706.6|30702.5|30682.5|270
1602245700000|2020-10-09 12:15:00|30718.6|30698.6|30744.1|30724.1|30752|30732|30718.6|30698.6|247
1602246000000|2020-10-09 12:20:00|30742.5|30722.5|30760.6|30740.6|30776.1|30756.1|30737|30717|347
1602246300000|2020-10-09 12:25:00|30756.1|30736.1|30739.3|30719.3|30756.1|30736.1|30722.7|30702.7|384
1602246600000|2020-10-09 12:30:00|30742.2|30722.2|30778.3|30758.3|30783.3|30763.3|30742.2|30722.2|688
1602246900000|2020-10-09 12:35:00|30775.8|30755.8|30777.4|30757.4|30782.4|30762.4|30772.9|30752.9|491
1602247200000|2020-10-09 12:40:00|30777.9|30757.9|30777.4|30757.4|30782.4|30762.4|30758.3|30738.3|277
1602247500000|2020-10-09 12:45:00|30776.9|30756.9|30824.4|30804.4|30826.5|30806.5|30772.4|30752.4|1300
1602247800000|2020-10-09 12:50:00|30822.4|30802.4|30974.6|30954.6|30977.6|30957.6|30819.4|30799.4|2443
1602248100000|2020-10-09 12:55:00|30970.1|30950.1|30933.2|30913.2|30970.1|30950.1|30923.7|30903.7|823
1602248400000|2020-10-09 13:00:00|30935.7|30915.7|30908|30888|30955.7|30935.7|30895.1|30875.1|1216
1602248700000|2020-10-09 13:05:00|30906|30886|30911|30891|30949.6|30929.6|30870.5|30850.5|932
1602249000000|2020-10-09 13:10:00|30910.5|30890.5|30870.5|30850.5|30929.6|30909.6|30868|30848|734
1602249300000|2020-10-09 13:15:00|30873|30853|30886|30866|30908|30888|30871.4|30851.4|568
1602249600000|2020-10-09 13:20:00|30886.4|30866.4|30893|30873|30915.5|30895.5|30881.4|30861.4|687
1602249900000|2020-10-09 13:25:00|30890.5|30870.5|30882.5|30862.5|30900.5|30880.5|30873.9|30853.9|296
1602250200000|2020-10-09 13:30:00|30884.6|30864.6|30865|30845|30912.1|30892.1|30855.5|30835.5|692
1602250500000|2020-10-09 13:35:00|30863|30843|30808.3|30788.3|30872.5|30852.5|30798.3|30778.3|868
1602250800000|2020-10-09 13:40:00|30808.8|30788.8|30728.3|30708.3|30817.8|30797.8|30723.3|30703.3|985
1602251100000|2020-10-09 13:45:00|30728.8|30708.8|30710.8|30690.8|30748.3|30728.3|30693.3|30673.3|900
1602251400000|2020-10-09 13:50:00|30712.8|30692.8|30667.4|30647.4|30723.8|30703.8|30628.3|30608.3|1087
1602251700000|2020-10-09 13:55:00|30669.4|30649.4|30673.3|30653.3|30688.3|30668.3|30650.8|30630.8|568
1602252000000|2020-10-09 14:00:00|30675.3|30655.3|30722.8|30702.8|30730.3|30710.3|30657.8|30637.8|791
1602252300000|2020-10-09 14:05:00|30720.8|30700.8|30708.8|30688.8|30742.4|30722.4|30708.8|30688.8|539
1602252600000|2020-10-09 14:10:00|30710.8|30690.8|30690.8|30670.8|30734.4|30714.4|30683.8|30663.8|585
1602252900000|2020-10-09 14:15:00|30691.3|30671.3|30659.1|30639.1|30694.2|30674.2|30658.6|30638.6|613
1602253200000|2020-10-09 14:20:00|30660.6|30640.6|30590.2|30570.2|30661.1|30641.1|30585.2|30565.2|829
1602253500000|2020-10-09 14:25:00|30588.1|30568.1|30624.2|30604.2|30633.8|30613.8|30575.6|30555.6|725
1602253800000|2020-10-09 14:30:00|30622.2|30602.2|30617.2|30597.2|30624.2|30604.2|30589.7|30569.7|486
1602254100000|2020-10-09 14:35:00|30616.7|30596.7|30579.2|30559.2|30619.2|30599.2|30571.7|30551.7|574
1602254400000|2020-10-09 14:40:00|30576.7|30556.7|30619.2|30599.2|30633.8|30613.8|30564.2|30544.2|453
1602254700000|2020-10-09 14:45:00|30623.3|30603.3|30684.7|30664.7|30690.2|30670.2|30623.3|30603.3|675
1602255000000|2020-10-09 14:50:00|30685.2|30665.2|30713.6|30693.6|30725.2|30705.2|30675.2|30655.2|602
1602255300000|2020-10-09 14:55:00|30713.1|30693.1|30709.7|30689.7|30749.2|30729.2|30705.2|30685.2|591
1602255600000|2020-10-09 15:00:00|30707.2|30687.2|30735.2|30715.2|30735.2|30715.2|30705.2|30685.2|587
1602255900000|2020-10-09 15:05:00|30739.7|30719.7|30789.7|30769.7|30801.7|30781.7|30734.7|30714.7|638
1602256200000|2020-10-09 15:10:00|30791.7|30771.7|30770.2|30750.2|30804.2|30784.2|30760.6|30740.6|738
1602256500000|2020-10-09 15:15:00|30765.6|30745.6|30787.7|30767.7|30802.7|30782.7|30765.6|30745.6|350
1602256800000|2020-10-09 15:20:00|30790.2|30770.2|30823.1|30803.1|30823.1|30803.1|30787.7|30767.7|572
1602257100000|2020-10-09 15:25:00|30829.7|30809.7|30767|30747|30832.7|30812.7|30762.5|30742.5|703
1602257400000|2020-10-09 15:30:00|30766.6|30746.6|30717|30697|30767|30747|30717|30697|803
1602257700000|2020-10-09 15:35:00|30719.1|30699.1|30744.5|30724.5|30756.6|30736.6|30717.5|30697.5|315
1602258000000|2020-10-09 15:40:00|30740|30720|30757|30737|30757|30737|30722|30702|364
1602258300000|2020-10-09 15:45:00|30755|30735|30829.2|30809.2|30831.2|30811.2|30755|30735|1163
1602258600000|2020-10-09 15:50:00|30831.2|30811.2|30825.2|30805.2|30850.2|30830.2|30824.7|30804.7|502
1602258900000|2020-10-09 15:55:00|30825.6|30805.6|30844.2|30824.2|30851.2|30831.2|30819.7|30799.7|538
1602259200000|2020-10-09 16:00:00|30843.7|30823.7|30804.2|30784.2|30844.2|30824.2|30794.2|30774.2|494
1602259500000|2020-10-09 16:05:00|30806.2|30786.2|30864.2|30844.2|30864.2|30844.2|30804.2|30784.2|462
1602259800000|2020-10-09 16:10:00|30864.7|30844.7|30865.8|30845.8|30878.3|30858.3|30855.3|30835.3|450
1602260100000|2020-10-09 16:15:00|30867.8|30847.8|30843.3|30823.3|30873.3|30853.3|30840.3|30820.3|209
1602260400000|2020-10-09 16:20:00|30840.8|30820.8|30852.2|30832.2|30872.3|30852.3|30840.3|30820.3|334
1602260700000|2020-10-09 16:25:00|30854.2|30834.2|30814.2|30794.2|30858.7|30838.7|30813.7|30793.7|282
1602261000000|2020-10-09 16:30:00|30816.7|30796.7|30814.2|30794.2|30830.3|30810.3|30789.7|30769.7|277
1602261300000|2020-10-09 16:35:00|30816.2|30796.2|30816.7|30796.7|30821.7|30801.7|30809.7|30789.7|217
1602261600000|2020-10-09 16:40:00|30818.7|30798.7|30854.2|30834.2|30858.7|30838.7|30804.2|30784.2|278
1602261900000|2020-10-09 16:45:00|30854.7|30834.7|30834.7|30814.7|30863.7|30843.7|30827.2|30807.2|533
1602262200000|2020-10-09 16:50:00|30832.2|30812.2|30859.2|30839.2|30864.7|30844.7|30832.2|30812.2|216
1602262500000|2020-10-09 16:55:00|30859.7|30839.7|30827.5|30807.5|30859.7|30839.7|30825.5|30805.5|1015
1602262800000|2020-10-09 17:00:00|30825.5|30805.5|30838|30818|30857.5|30837.5|30825|30805|415
1602263100000|2020-10-09 17:05:00|30835.5|30815.5|30832.5|30812.5|30837.5|30817.5|30828|30808|241
1602263400000|2020-10-09 17:10:00|30830.5|30810.5|30816.4|30796.4|30830.5|30810.5|30809.4|30789.4|185
1602263700000|2020-10-09 17:15:00|30813.9|30793.9|30803|30783|30818|30798|30799.4|30779.4|260
1602264000000|2020-10-09 17:20:00|30803.5|30783.5|30800.5|30780.5|30808|30788|30798|30778|144
1602264300000|2020-10-09 17:25:00|30800|30780|30793.5|30773.5|30803|30783|30786.9|30766.9|179
1602264600000|2020-10-09 17:30:00|30789.4|30769.4|30784.9|30764.9|30789.9|30769.9|30779.9|30759.9|149
1602264900000|2020-10-09 17:35:00|30786.9|30766.9|30808.9|30788.9|30808.9|30788.9|30786.9|30766.9|130
1602265200000|2020-10-09 17:40:00|30813|30793|30826.4|30806.4|30826.4|30806.4|30808.9|30788.9|99
1602265500000|2020-10-09 17:45:00|30826|30806|30848.9|30828.9|30853.9|30833.9|30826|30806|118
1602265800000|2020-10-09 17:50:00|30843.9|30823.9|30848|30828|30849.5|30829.5|30833.9|30813.9|100
1602266100000|2020-10-09 17:55:00|30847.5|30827.5|30843|30823|30849.5|30829.5|30833|30813|80
1602266400000|2020-10-09 18:00:00|30843.5|30823.5|30863.5|30843.5|30863.5|30843.5|30843.5|30823.5|88
1602266700000|2020-10-09 18:05:00|30858.5|30838.5|30848.9|30828.9|30863|30843|30848.9|30828.9|74
1602267000000|2020-10-09 18:10:00|30853.9|30833.9|30849.4|30829.4|30853.9|30833.9|30846.4|30826.4|39
1602267300000|2020-10-09 18:15:00|30848.9|30828.9|30848.9|30828.9|30853.9|30833.9|30844.9|30824.9|40
1602267600000|2020-10-09 18:20:00|30844.9|30824.9|30844.4|30824.4|30846.9|30826.9|30840.4|30820.4|53
1602267900000|2020-10-09 18:25:00|30842.4|30822.4|30843.9|30823.9|30843.9|30823.9|30833.9|30813.9|49
1602268200000|2020-10-09 18:30:00|30839.9|30819.9|30851.4|30831.4|30851.4|30831.4|30838.5|30818.5|29
1602268500000|2020-10-09 18:35:00|30851|30831|30833.9|30813.9|30853.5|30833.5|30829.4|30809.4|38
1602268800000|2020-10-09 18:40:00|30829.9|30809.9|30803.9|30783.9|30833.9|30813.9|30803.9|30783.9|219
1602269100000|2020-10-09 18:45:00|30799.9|30779.9|30793.5|30773.5|30799.9|30779.9|30793.5|30773.5|41
1602269400000|2020-10-09 18:50:00|30789.4|30769.4|30786|30766|30789.4|30769.4|30773.5|30753.5|124
1602269700000|2020-10-09 18:55:00|30783.5|30763.5|30788.5|30768.5|30790|30770|30778.5|30758.5|41
1602270000000|2020-10-09 19:00:00|30784.4|30764.4|30783.5|30763.5|30788.5|30768.5|30778.9|30758.9|25
1602270300000|2020-10-09 19:05:00|30781.4|30761.4|30773.5|30753.5|30783.5|30763.5|30773.5|30753.5|24
1602270600000|2020-10-09 19:10:00|30778|30758|30791.4|30771.4|30791.4|30771.4|30773.5|30753.5|27
1602270900000|2020-10-09 19:15:00|30793.5|30773.5|30808|30788|30808|30788|30793.5|30773.5|36
1602271200000|2020-10-09 19:20:00|30803.9|30783.9|30803.9|30783.9|30808.9|30788.9|30801|30781|40
1602271500000|2020-10-09 19:25:00|30806|30786|30808.9|30788.9|30808.9|30788.9|30803.9|30783.9|18
1602271800000|2020-10-09 19:30:00|30808.5|30788.5|30793|30773|30808.5|30788.5|30786|30766|63
1602272100000|2020-10-09 19:35:00|30788.9|30768.9|30793.5|30773.5|30795.5|30775.5|30788|30768|31
1602272400000|2020-10-09 19:40:00|30795.5|30775.5|30803.5|30783.5|30803.5|30783.5|30795.5|30775.5|33
1602272700000|2020-10-09 19:45:00|30806|30786|30798.5|30778.5|30808.5|30788.5|30798.5|30778.5|41
1602273000000|2020-10-09 19:50:00|30800.5|30780.5|30803.5|30783.5|30808.5|30788.5|30798.5|30778.5|34
1602273300000|2020-10-09 19:55:00|30805.5|30785.5|30808|30788|30808.5|30788.5|30801.4|30781.4|68
1602273600000|2020-10-09 20:00:00|30803.9|30783.9|30798.5|30778.5|30803.9|30783.9|30798|30778|49
1602273900000|2020-10-09 20:05:00|30800.5|30780.5|30808.5|30788.5|30808.5|30788.5|30798.5|30778.5|27
1602274200000|2020-10-09 20:10:00|30803.5|30783.5|30808.5|30788.5|30808.5|30788.5|30803.5|30783.5|41
1602274500000|2020-10-09 20:15:00|30806|30786|30808.5|30788.5|30808.5|30788.5|30805.5|30785.5|24
1602274800000|2020-10-09 20:20:00|30811|30791|30808.5|30788.5|30811|30791|30808|30788|12
1602275100000|2020-10-09 20:25:00|30810.5|30790.5|30814.4|30794.4|30819.4|30799.4|30808.5|30788.5|35
1602275400000|2020-10-09 20:30:00|30818.5|30798.5|30823|30803|30827|30807|30813.9|30793.9|59
1602275700000|2020-10-09 20:35:00|30825|30805|30836.4|30816.4|30836.4|30816.4|30823|30803|38
1602276000000|2020-10-09 20:40:00|30834.4|30814.4|30833.5|30813.5|30838.9|30818.9|30831|30811|37
1602276300000|2020-10-09 20:45:00|30831.4|30811.4|30838|30818|30838|30818|30828|30808|65
1602276600000|2020-10-09 20:50:00|30836|30816|30823.9|30803.9|30843|30823|30821.4|30801.4|50
1602276900000|2020-10-09 20:55:00|30826|30806|30843|30823|30843.5|30823.5|30802.4|30782.4|124
1602453600000|2020-10-11 22:00:00|30819.7|30799.7|30724.8|30704.8|30819.7|30799.7|30719.8|30699.8|404
1602453900000|2020-10-11 22:05:00|30719.8|30699.8|30762.8|30742.8|30804.8|30784.8|30714.8|30694.8|131
1602454200000|2020-10-11 22:10:00|30764.8|30744.8|30756.7|30736.7|30774.8|30754.8|30756.7|30736.7|84
1602454500000|2020-10-11 22:15:00|30749.2|30729.2|30758.6|30738.6|30758.6|30738.6|30744.2|30724.2|46
1602454800000|2020-10-11 22:20:00|30758.1|30738.1|30759.2|30739.2|30759.2|30739.2|30754.2|30734.2|15
1602455100000|2020-10-11 22:25:00|30754.2|30734.2|30744.2|30724.2|30759.2|30739.2|30744.2|30724.2|46
1602455400000|2020-10-11 22:30:00|30741.7|30721.7|30734.2|30714.2|30741.7|30721.7|30731.7|30711.7|41
1602455700000|2020-10-11 22:35:00|30734.8|30714.8|30744.8|30724.8|30744.8|30724.8|30734.2|30714.2|31
1602456000000|2020-10-11 22:40:00|30748.6|30728.6|30749.8|30729.8|30749.8|30729.8|30748.6|30728.6|18
1602456300000|2020-10-11 22:45:00|30744.8|30724.8|30754.8|30734.8|30754.8|30734.8|30744.8|30724.8|17
1602456600000|2020-10-11 22:50:00|30756.7|30736.7|30744.8|30724.8|30757.3|30737.3|30744.8|30724.8|12
1602456900000|2020-10-11 22:55:00|30745.9|30725.9|30739.8|30719.8|30749.8|30729.8|30735.3|30715.3|31
1602457200000|2020-10-11 23:00:00|30743.6|30723.6|30739.8|30719.8|30749.2|30729.2|30739.8|30719.8|71
1602457500000|2020-10-11 23:05:00|30734.8|30714.8|30742.3|30722.3|30742.3|30722.3|30734.8|30714.8|6
1602457800000|2020-10-11 23:10:00|30740.3|30720.3|30739.8|30719.8|30749.8|30729.8|30737.3|30717.3|24
1602458100000|2020-10-11 23:15:00|30735.9|30715.9|30729.8|30709.8|30739.8|30719.8|30729.8|30709.8|33
1602458400000|2020-10-11 23:20:00|30729.2|30709.2|30724.8|30704.8|30729.2|30709.2|30712.3|30692.3|61
1602458700000|2020-10-11 23:25:00|30722.8|30702.8|30704.8|30684.8|30722.8|30702.8|30699.8|30679.8|48
1602459000000|2020-10-11 23:30:00|30706.7|30686.7|30697.3|30677.3|30719.8|30699.8|30687.8|30667.8|71
1602459300000|2020-10-11 23:35:00|30699.2|30679.2|30707.3|30687.3|30707.3|30687.3|30699.2|30679.2|14
1602459600000|2020-10-11 23:40:00|30709.2|30689.2|30704.8|30684.8|30709.8|30689.8|30704.8|30684.8|13
1602459900000|2020-10-11 23:45:00|30706.7|30686.7|30722.3|30702.3|30729.8|30709.8|30704.8|30684.8|55
1602460200000|2020-10-11 23:50:00|30721.7|30701.7|30712.3|30692.3|30724.8|30704.8|30704.8|30684.8|54
1602460500000|2020-10-11 23:55:00|30714.2|30694.2|30704.8|30684.8|30717.3|30697.3|30704.8|30684.8|23
1602460800000|2020-10-12 00:00:00|30699.8|30679.8|30652.3|30632.3|30699.8|30679.8|30645.3|30625.3|283
1602461100000|2020-10-12 00:05:00|30650.3|30630.3|30629.2|30609.2|30650.3|30630.3|30589.2|30569.2|310
1602461400000|2020-10-12 00:10:00|30628.6|30608.6|30589.2|30569.2|30629.2|30609.2|30589.2|30569.2|107
1602461700000|2020-10-12 00:15:00|30591.7|30571.7|30589.2|30569.2|30594.8|30574.8|30564.2|30544.2|165
1602462000000|2020-10-12 00:20:00|30591.7|30571.7|30634.2|30614.2|30634.2|30614.2|30589.2|30569.2|137
1602462300000|2020-10-12 00:25:00|30632.3|30612.3|30634.2|30614.2|30646.7|30626.7|30629.2|30609.2|75
1602462600000|2020-10-12 00:30:00|30629.2|30609.2|30649.2|30629.2|30651.7|30631.7|30619.2|30599.2|92
1602462900000|2020-10-12 00:35:00|30647.3|30627.3|30639.2|30619.2|30653.1|30633.1|30636.7|30616.7|67
1602463200000|2020-10-12 00:40:00|30639.8|30619.8|30635.9|30615.9|30644.8|30624.8|30632.8|30612.8|59
1602463500000|2020-10-12 00:45:00|30635.3|30615.3|30615.3|30595.3|30635.3|30615.3|30612.8|30592.8|58
1602463800000|2020-10-12 00:50:00|30613.4|30593.4|30585.3|30565.3|30615.3|30595.3|30585.3|30565.3|81
1602464100000|2020-10-12 00:55:00|30583.4|30563.4|30595.3|30575.3|30599.8|30579.8|30579|30559|95
1602464400000|2020-10-12 01:00:00|30590.3|30570.3|30582.8|30562.8|30590.3|30570.3|30535.9|30515.9|596
1602464700000|2020-10-12 01:05:00|30580.3|30560.3|30615.3|30595.3|30625.3|30605.3|30535.3|30515.3|377
1602465000000|2020-10-12 01:10:00|30614.8|30594.8|30600.3|30580.3|30625.3|30605.3|30590.3|30570.3|238
1602465300000|2020-10-12 01:15:00|30604.2|30584.2|30635.3|30615.3|30639.2|30619.2|30570.3|30550.3|216
1602465600000|2020-10-12 01:20:00|30637.8|30617.8|30675.3|30655.3|30675.3|30655.3|30637.8|30617.8|184
1602465900000|2020-10-12 01:25:00|30672.8|30652.8|30635.3|30615.3|30681.7|30661.7|30630.3|30610.3|200
1602466200000|2020-10-12 01:30:00|30634.8|30614.8|30684.2|30664.2|30694.2|30674.2|30630.3|30610.3|265
1602466500000|2020-10-12 01:35:00|30686.1|30666.1|30704.2|30684.2|30714.2|30694.2|30679.2|30659.2|225
1602466800000|2020-10-12 01:40:00|30708.1|30688.1|30734.2|30714.2|30739.2|30719.2|30699.2|30679.2|262
1602467100000|2020-10-12 01:45:00|30739.2|30719.2|30744.8|30724.8|30746.7|30726.7|30712.3|30692.3|177
1602467400000|2020-10-12 01:50:00|30746.7|30726.7|30721.7|30701.7|30757.3|30737.3|30719.2|30699.2|149
1602467700000|2020-10-12 01:55:00|30721.1|30701.1|30761.7|30741.7|30779.8|30759.8|30719.8|30699.8|240
1602468000000|2020-10-12 02:00:00|30759.8|30739.8|30734.8|30714.8|30769.8|30749.8|30734.8|30714.8|170
1602468300000|2020-10-12 02:05:00|30738.6|30718.6|30739.2|30719.2|30751.7|30731.7|30732.3|30712.3|104
1602468600000|2020-10-12 02:10:00|30736.7|30716.7|30724.8|30704.8|30744.2|30724.2|30709.2|30689.2|113
1602468900000|2020-10-12 02:15:00|30724.2|30704.2|30699.8|30679.8|30724.2|30704.2|30699.8|30679.8|49
1602469200000|2020-10-12 02:20:00|30701.7|30681.7|30694.8|30674.8|30701.7|30681.7|30689.8|30669.8|47
1602469500000|2020-10-12 02:25:00|30696.7|30676.7|30709.8|30689.8|30711.7|30691.7|30696.7|30676.7|22
1602469800000|2020-10-12 02:30:00|30706.7|30686.7|30709.8|30689.8|30724.8|30704.8|30702.8|30682.8|119
1602470100000|2020-10-12 02:35:00|30706.7|30686.7|30704.2|30684.2|30721.1|30701.1|30694.2|30674.2|151
1602470400000|2020-10-12 02:40:00|30706.7|30686.7|30734.8|30714.8|30734.8|30714.8|30706.7|30686.7|100
1602470700000|2020-10-12 02:45:00|30737.3|30717.3|30739.8|30719.8|30744.8|30724.8|30729.8|30709.8|53
1602471000000|2020-10-12 02:50:00|30739.2|30719.2|30734.8|30714.8|30744.8|30724.8|30730.4|30710.4|69
1602471300000|2020-10-12 02:55:00|30731.7|30711.7|30736.7|30716.7|30736.7|30716.7|30724.8|30704.8|40
1602471600000|2020-10-12 03:00:00|30737.3|30717.3|30734.2|30714.2|30739.2|30719.2|30724.2|30704.2|19
1602471900000|2020-10-12 03:05:00|30734.8|30714.8|30732.3|30712.3|30734.8|30714.8|30720.4|30700.4|58
1602472200000|2020-10-12 03:10:00|30729.8|30709.8|30714.8|30694.8|30729.8|30709.8|30714.8|30694.8|56
1602472500000|2020-10-12 03:15:00|30715.4|30695.4|30739.8|30719.8|30739.8|30719.8|30715.4|30695.4|39
1602472800000|2020-10-12 03:20:00|30744.8|30724.8|30761.7|30741.7|30769.8|30749.8|30744.8|30724.8|172
1602473100000|2020-10-12 03:25:00|30764.2|30744.2|30764.8|30744.8|30769.8|30749.8|30759.2|30739.2|90
1602473400000|2020-10-12 03:30:00|30762.3|30742.3|30784.8|30764.8|30789.8|30769.8|30759.8|30739.8|95
1602473700000|2020-10-12 03:35:00|30782.3|30762.3|30774.8|30754.8|30789.8|30769.8|30774.8|30754.8|58
1602474000000|2020-10-12 03:40:00|30769.8|30749.8|30774.8|30754.8|30776.7|30756.7|30769.8|30749.8|27
1602474300000|2020-10-12 03:45:00|30776.7|30756.7|30797.3|30777.3|30797.3|30777.3|30776.7|30756.7|60
1602474600000|2020-10-12 03:50:00|30795.4|30775.4|30784.8|30764.8|30798.6|30778.6|30784.8|30764.8|30
1602474900000|2020-10-12 03:55:00|30786.7|30766.7|30789.8|30769.8|30796.1|30776.1|30784.8|30764.8|38
1602475200000|2020-10-12 04:00:00|30784.8|30764.8|30784.8|30764.8|30789.8|30769.8|30779.8|30759.8|21
1602475500000|2020-10-12 04:05:00|30779.8|30759.8|30784.8|30764.8|30784.8|30764.8|30777.3|30757.3|26
1602475800000|2020-10-12 04:10:00|30782.9|30762.9|30779.8|30759.8|30784.8|30764.8|30779.8|30759.8|19
1602476100000|2020-10-12 04:15:00|30782.3|30762.3|30782.9|30762.9|30782.9|30762.9|30779.8|30759.8|20
1602476400000|2020-10-12 04:20:00|30779.8|30759.8|30784.8|30764.8|30794.2|30774.2|30779.8|30759.8|75
1602476700000|2020-10-12 04:25:00|30786.7|30766.7|30779.8|30759.8|30787.3|30767.3|30779.8|30759.8|20
1602477000000|2020-10-12 04:30:00|30775.9|30755.9|30754.8|30734.8|30775.9|30755.9|30754.8|30734.8|66
1602477300000|2020-10-12 04:35:00|30759.2|30739.2|30759.8|30739.8|30764.8|30744.8|30754.8|30734.8|34
1602477600000|2020-10-12 04:40:00|30761.7|30741.7|30764.2|30744.2|30764.2|30744.2|30759.8|30739.8|23
1602477900000|2020-10-12 04:45:00|30768.1|30748.1|30779.2|30759.2|30781.7|30761.7|30768.1|30748.1|66
1602478200000|2020-10-12 04:50:00|30784.2|30764.2|30774.2|30754.2|30784.2|30764.2|30774.2|30754.2|11
1602478500000|2020-10-12 04:55:00|30771.7|30751.7|30769.2|30749.2|30774.2|30754.2|30769.2|30749.2|15
1602478800000|2020-10-12 05:00:00|30764.2|30744.2|30789.8|30769.8|30796.7|30776.7|30754.2|30734.2|121
1602479100000|2020-10-12 05:05:00|30789.2|30769.2|30791.7|30771.7|30801.2|30781.2|30779.8|30759.8|86
1602479400000|2020-10-12 05:10:00|30793.7|30773.7|30806.9|30786.9|30807.5|30787.5|30793.7|30773.7|168
1602479700000|2020-10-12 05:15:00|30803.1|30783.1|30791.9|30771.9|30803.1|30783.1|30775|30755|91
1602480000000|2020-10-12 05:20:00|30790|30770|30811.4|30791.4|30811.4|30791.4|30783.1|30763.1|67
1602480300000|2020-10-12 05:25:00|30815.8|30795.8|30811.9|30791.9|30830.8|30810.8|30811.4|30791.4|105
1602480600000|2020-10-12 05:30:00|30811.4|30791.4|30798.9|30778.9|30811.9|30791.9|30761.9|30741.9|254
1602480900000|2020-10-12 05:35:00|30799.4|30779.4|30828.1|30808.1|30832.5|30812.5|30790|30770|133
1602481200000|2020-10-12 05:40:00|30830|30810|30843.1|30823.1|30848.1|30828.1|30818.7|30798.7|279
1602481500000|2020-10-12 05:45:00|30845|30825|30848.1|30828.1|30853.1|30833.1|30831.2|30811.2|237
1602481800000|2020-10-12 05:50:00|30851.4|30831.4|30837.5|30817.5|30856.9|30836.9|30832.5|30812.5|128
1602482100000|2020-10-12 05:55:00|30832.5|30812.5|30813.1|30793.1|30832.5|30812.5|30799.4|30779.4|214
1602482400000|2020-10-12 06:00:00|30813.7|30793.7|30807.5|30787.5|30821.4|30801.4|30797.5|30777.5|144
1602482700000|2020-10-12 06:05:00|30805|30785|30787.5|30767.5|30805|30785|30782.5|30762.5|109
1602483000000|2020-10-12 06:10:00|30785.6|30765.6|30802.5|30782.5|30807.5|30787.5|30772.5|30752.5|109
1602483300000|2020-10-12 06:15:00|30801.9|30781.9|30812.5|30792.5|30822.5|30802.5|30800|30780|83
1602483600000|2020-10-12 06:20:00|30815|30795|30783.1|30763.1|30816.9|30796.9|30778.1|30758.1|138
1602483900000|2020-10-12 06:25:00|30785|30765|30786.9|30766.9|30787.5|30767.5|30778.7|30758.7|65
1602484200000|2020-10-12 06:30:00|30787.5|30767.5|30790|30770|30802.5|30782.5|30787.5|30767.5|66
1602484500000|2020-10-12 06:35:00|30788.1|30768.1|30772.5|30752.5|30788.1|30768.1|30762.5|30742.5|141
1602484800000|2020-10-12 06:40:00|30770.6|30750.6|30807.5|30787.5|30811.9|30791.9|30762.5|30742.5|135
1602485100000|2020-10-12 06:45:00|30810|30790|30815.6|30795.6|30817.5|30797.5|30790|30770|174
1602485400000|2020-10-12 06:50:00|30815|30795|30810.6|30790.6|30837.5|30817.5|30808.1|30788.1|174
1602485700000|2020-10-12 06:55:00|30808.1|30788.1|30797.5|30777.5|30811.9|30791.9|30787.5|30767.5|218
1602486000000|2020-10-12 07:00:00|30802.5|30782.5|30748.7|30728.7|30825.6|30805.6|30743.7|30723.7|267
1602486300000|2020-10-12 07:05:00|30750.6|30730.6|30728.7|30708.7|30758.7|30738.7|30718.7|30698.7|240
1602486600000|2020-10-12 07:10:00|30733.7|30713.7|30771.2|30751.2|30773.7|30753.7|30718.7|30698.7|184
1602486900000|2020-10-12 07:15:00|30770.6|30750.6|30828.1|30808.1|30828.1|30808.1|30768.7|30748.7|294
1602487200000|2020-10-12 07:20:00|30830|30810|30788.7|30768.7|30848.1|30828.1|30775.6|30755.6|297
1602487500000|2020-10-12 07:25:00|30788.1|30768.1|30796.9|30776.9|30797.5|30777.5|30760.6|30740.6|155
1602487800000|2020-10-12 07:30:00|30793.1|30773.1|30794.4|30774.4|30803.7|30783.7|30763.7|30743.7|119
1602488100000|2020-10-12 07:35:00|30792.5|30772.5|30796.9|30776.9|30797.5|30777.5|30778.1|30758.1|68
1602488400000|2020-10-12 07:40:00|30792.5|30772.5|30815|30795|30826.9|30806.9|30786.9|30766.9|94
1602488700000|2020-10-12 07:45:00|30811.9|30791.9|30823.8|30803.8|30826.9|30806.9|30801.9|30781.9|119
1602489000000|2020-10-12 07:50:00|30825.8|30805.8|30811.3|30791.3|30836.9|30816.9|30802.5|30782.5|224
1602489300000|2020-10-12 07:55:00|30811.9|30791.9|30836.9|30816.9|30838.3|30818.3|30808.8|30788.8|124
1602489600000|2020-10-12 08:00:00|30836.3|30816.3|30921.3|30901.3|30925.8|30905.8|30832.5|30812.5|489
1602489900000|2020-10-12 08:05:00|30919.4|30899.4|30900.8|30880.8|30925.2|30905.2|30891.3|30871.3|281
1602490200000|2020-10-12 08:10:00|30896.9|30876.9|30898.3|30878.3|30900.8|30880.8|30877.7|30857.7|170
1602490500000|2020-10-12 08:15:00|30900.8|30880.8|30905.8|30885.8|30917.7|30897.7|30895.8|30875.8|126
1602490800000|2020-10-12 08:20:00|30901.9|30881.9|30905.8|30885.8|30915.8|30895.8|30895.8|30875.8|109
1602491100000|2020-10-12 08:25:00|30900.8|30880.8|30910.8|30890.8|30915.8|30895.8|30895.8|30875.8|166
1602491400000|2020-10-12 08:30:00|30908.3|30888.3|30918.3|30898.3|30924.6|30904.6|30908.3|30888.3|85
1602491700000|2020-10-12 08:35:00|30916.3|30896.3|30895.8|30875.8|30920.8|30900.8|30891.3|30871.3|69
1602492000000|2020-10-12 08:40:00|30891.9|30871.9|30880.8|30860.8|30895.8|30875.8|30873.3|30853.3|219
1602492300000|2020-10-12 08:45:00|30881.3|30861.3|30873.3|30853.3|30890.8|30870.8|30870.8|30850.8|64
1602492600000|2020-10-12 08:50:00|30871.3|30851.3|30830.8|30810.8|30875.8|30855.8|30830.8|30810.8|130
1602492900000|2020-10-12 08:55:00|30828.8|30808.8|30810.8|30790.8|30835.8|30815.8|30800.8|30780.8|217
1602493200000|2020-10-12 09:00:00|30815.8|30795.8|30840.8|30820.8|30845.2|30825.2|30810.8|30790.8|122
1602493500000|2020-10-12 09:05:00|30838.3|30818.3|30828.8|30808.8|30845.2|30825.2|30821.3|30801.3|81
1602493800000|2020-10-12 09:10:00|30826.3|30806.3|30846.9|30826.9|30846.9|30826.9|30821.9|30801.9|57
1602494100000|2020-10-12 09:15:00|30844.4|30824.4|30843.8|30823.8|30846.9|30826.9|30832.5|30812.5|92
1602494400000|2020-10-12 09:20:00|30841.9|30821.9|30856.3|30836.3|30856.3|30836.3|30841.3|30821.3|83
1602494700000|2020-10-12 09:25:00|30858.3|30838.3|30845.8|30825.8|30861.3|30841.3|30841.3|30821.3|81
1602495000000|2020-10-12 09:30:00|30847.7|30827.7|30851.3|30831.3|30861.3|30841.3|30841.3|30821.3|90
1602495300000|2020-10-12 09:35:00|30849.4|30829.4|30846.3|30826.3|30853.3|30833.3|30836.3|30816.3|57
1602495600000|2020-10-12 09:40:00|30841.3|30821.3|30799.4|30779.4|30841.3|30821.3|30796.9|30776.9|274
1602495900000|2020-10-12 09:45:00|30797.5|30777.5|30816.9|30796.9|30833.3|30813.3|30797.5|30777.5|76
1602496200000|2020-10-12 09:50:00|30819.4|30799.4|30851.9|30831.9|30856.3|30836.3|30816.9|30796.9|105
1602496500000|2020-10-12 09:55:00|30849.4|30829.4|30846.9|30826.9|30849.4|30829.4|30841.9|30821.9|87
1602496800000|2020-10-12 10:00:00|30851.9|30831.9|30846.9|30826.9|30856.9|30836.9|30841.9|30821.9|57
1602497100000|2020-10-12 10:05:00|30851.3|30831.3|30876.9|30856.9|30876.9|30856.9|30851.3|30831.3|118
1602497400000|2020-10-12 10:10:00|30874.4|30854.4|30885.8|30865.8|30893.3|30873.3|30874.4|30854.4|73
1602497700000|2020-10-12 10:15:00|30883.8|30863.8|30885.8|30865.8|30890.8|30870.8|30878.8|30858.8|50
1602498000000|2020-10-12 10:20:00|30888.3|30868.3|30895.8|30875.8|30898.3|30878.3|30875.8|30855.8|75
1602498300000|2020-10-12 10:25:00|30893.8|30873.8|30885.8|30865.8|30903.3|30883.3|30885.8|30865.8|56
1602498600000|2020-10-12 10:30:00|30887.7|30867.7|30878.8|30858.8|30893.3|30873.3|30868.3|30848.3|85
1602498900000|2020-10-12 10:35:00|30880.8|30860.8|30886.3|30866.3|30886.3|30866.3|30875.8|30855.8|88
1602499200000|2020-10-12 10:40:00|30881.9|30861.9|30879.4|30859.4|30886.9|30866.9|30866.9|30846.9|54
1602499500000|2020-10-12 10:45:00|30881.3|30861.3|30871.9|30851.9|30881.9|30861.9|30866.9|30846.9|57
1602499800000|2020-10-12 10:50:00|30866.9|30846.9|30856.9|30836.9|30871.9|30851.9|30841.9|30821.9|113
1602500100000|2020-10-12 10:55:00|30851.9|30831.9|30871.9|30851.9|30874.4|30854.4|30851.9|30831.9|73
1602500400000|2020-10-12 11:00:00|30870|30850|30846.9|30826.9|30871.9|30851.9|30841.3|30821.3|79
1602500700000|2020-10-12 11:05:00|30851.9|30831.9|30861.9|30841.9|30861.9|30841.9|30851.9|30831.9|75
1602501000000|2020-10-12 11:10:00|30864.4|30844.4|30854.4|30834.4|30877.5|30857.5|30854.4|30834.4|86
1602501300000|2020-10-12 11:15:00|30856.3|30836.3|30866.9|30846.9|30881.3|30861.3|30856.3|30836.3|94
1602501600000|2020-10-12 11:20:00|30871.3|30851.3|30866.9|30846.9|30871.3|30851.3|30846.9|30826.9|80
1602501900000|2020-10-12 11:25:00|30865|30845|30876.9|30856.9|30883.8|30863.8|30861.9|30841.9|92
1602502200000|2020-10-12 11:30:00|30881.3|30861.3|30846.9|30826.9|30881.9|30861.9|30844.4|30824.4|312
1602502500000|2020-10-12 11:35:00|30851.9|30831.9|30843.1|30823.1|30873.7|30853.7|30833.7|30813.7|273
1602502800000|2020-10-12 11:40:00|30843.7|30823.7|30868.1|30848.1|30868.7|30848.7|30835|30815|106
1602503100000|2020-10-12 11:45:00|30868.7|30848.7|30878.1|30858.1|30887.5|30867.5|30865.6|30845.6|79
1602503400000|2020-10-12 11:50:00|30877.5|30857.5|30888.1|30868.1|30893.1|30873.1|30873.1|30853.1|61
1602503700000|2020-10-12 11:55:00|30890|30870|30897.5|30877.5|30903.1|30883.1|30883.1|30863.1|186
1602504000000|2020-10-12 12:00:00|30895.6|30875.6|30931.9|30911.9|30931.9|30911.9|30895.6|30875.6|332
1602504300000|2020-10-12 12:05:00|30933.8|30913.8|30913.1|30893.1|30936.9|30916.9|30908.1|30888.1|219
1602504600000|2020-10-12 12:10:00|30908.7|30888.7|30909.3|30889.3|30927.5|30907.5|30888.7|30868.7|311
1602504900000|2020-10-12 12:15:00|30908.7|30888.7|30884.8|30864.8|30917.5|30897.5|30879.3|30859.3|262
1602505200000|2020-10-12 12:20:00|30888.7|30868.7|30829.8|30809.8|30888.7|30868.7|30825.4|30805.4|430
1602505500000|2020-10-12 12:25:00|30829.3|30809.3|30782.8|30762.8|30829.3|30809.3|30772.2|30752.2|453
1602505800000|2020-10-12 12:30:00|30782.2|30762.2|30816|30796|30818.5|30798.5|30771.6|30751.6|358
1602506100000|2020-10-12 12:35:00|30816.6|30796.6|30811.6|30791.6|30826|30806|30807.2|30787.2|249
1602506400000|2020-10-12 12:40:00|30807.8|30787.8|30787|30767|30810.9|30790.9|30784.5|30764.5|500
1602506700000|2020-10-12 12:45:00|30789|30769|30812.8|30792.8|30816.5|30796.5|30789|30769|225
1602507000000|2020-10-12 12:50:00|30809|30789|30822.8|30802.8|30832.8|30812.8|30803.4|30783.4|224
1602507300000|2020-10-12 12:55:00|30817.8|30797.8|30802.8|30782.8|30822.2|30802.2|30802.8|30782.8|243
1602507600000|2020-10-12 13:00:00|30800.9|30780.9|30803.4|30783.4|30857.8|30837.8|30742.8|30722.8|1332
1602507900000|2020-10-12 13:05:00|30805.3|30785.3|30738.4|30718.4|30814.7|30794.7|30733.4|30713.4|768
1602508200000|2020-10-12 13:10:00|30740.3|30720.3|30763.4|30743.4|30783.4|30763.4|30738.4|30718.4|556
1602508500000|2020-10-12 13:15:00|30765.3|30745.3|30768.4|30748.4|30768.4|30748.4|30729|30709|464
1602508800000|2020-10-12 13:20:00|30765.9|30745.9|30768.4|30748.4|30779|30759|30753.4|30733.4|305
1602509100000|2020-10-12 13:25:00|30772.2|30752.2|30774|30754|30785.3|30765.3|30746.5|30726.5|301
1602509400000|2020-10-12 13:30:00|30777.8|30757.8|30752.8|30732.8|30782.8|30762.8|30734|30714|377
1602509700000|2020-10-12 13:35:00|30756.6|30736.6|30709.7|30689.7|30763.4|30743.4|30709.7|30689.7|411
1602510000000|2020-10-12 13:40:00|30711.6|30691.6|30700.3|30680.3|30712.2|30692.2|30674|30654|551
1602510300000|2020-10-12 13:45:00|30702.8|30682.8|30707.8|30687.8|30732.8|30712.8|30702.8|30682.8|312
1602510600000|2020-10-12 13:50:00|30708.4|30688.4|30697.8|30677.8|30708.4|30688.4|30672.8|30652.8|240
1602510900000|2020-10-12 13:55:00|30698.4|30678.4|30743.4|30723.4|30747.2|30727.2|30682.8|30662.8|256
1602511200000|2020-10-12 14:00:00|30742.2|30722.2|30720.3|30700.3|30750.3|30730.3|30717.2|30697.2|253
1602511500000|2020-10-12 14:05:00|30719.7|30699.7|30712.8|30692.8|30737.8|30717.8|30702.8|30682.8|245
1602511800000|2020-10-12 14:10:00|30714.7|30694.7|30748.4|30728.4|30752.8|30732.8|30702.8|30682.8|248
1602512100000|2020-10-12 14:15:00|30752.2|30732.2|30743.4|30723.4|30752.8|30732.8|30722.8|30702.8|340
1602512400000|2020-10-12 14:20:00|30742.8|30722.8|30712.8|30692.8|30742.8|30722.8|30708.4|30688.4|438
1602512700000|2020-10-12 14:25:00|30716.6|30696.6|30702.8|30682.8|30720.9|30700.9|30677.8|30657.8|325
1602513000000|2020-10-12 14:30:00|30699.7|30679.7|30677.2|30657.2|30702.2|30682.2|30673.4|30653.4|280
1602513300000|2020-10-12 14:35:00|30673.4|30653.4|30648.4|30628.4|30677.2|30657.2|30647.8|30627.8|329
1602513600000|2020-10-12 14:40:00|30652.8|30632.8|30648.4|30628.4|30667.8|30647.8|30647.8|30627.8|247
1602513900000|2020-10-12 14:45:00|30647.8|30627.8|30660.9|30640.9|30662.8|30642.8|30632.8|30612.8|256
1602514200000|2020-10-12 14:50:00|30660.3|30640.3|30667.8|30647.8|30687.8|30667.8|30657.8|30637.8|249
1602514500000|2020-10-12 14:55:00|30662.8|30642.8|30673.4|30653.4|30673.4|30653.4|30633.4|30613.4|339
1602514800000|2020-10-12 15:00:00|30669|30649|30668.4|30648.4|30683.4|30663.4|30652.8|30632.8|273
1602515100000|2020-10-12 15:05:00|30670.9|30650.9|30687.8|30667.8|30692.2|30672.2|30654.7|30634.7|181
1602515400000|2020-10-12 15:10:00|30688.4|30668.4|30665.3|30645.3|30688.4|30668.4|30662.8|30642.8|175
1602515700000|2020-10-12 15:15:00|30664.7|30644.7|30647.8|30627.8|30667.8|30647.8|30647.8|30627.8|250
1602516000000|2020-10-12 15:20:00|30644|30624|30623.3|30603.3|30644|30624|30620.2|30600.2|426
1602516300000|2020-10-12 15:25:00|30621.4|30601.4|30601.4|30581.4|30622|30602|30601.4|30581.4|374
1602516600000|2020-10-12 15:30:00|30605.8|30585.8|30658.9|30638.9|30661.4|30641.4|30605.8|30585.8|323
1602516900000|2020-10-12 15:35:00|30660.8|30640.8|30666.4|30646.4|30670.8|30650.8|30651.4|30631.4|218
1602517200000|2020-10-12 15:40:00|30667|30647|30653.3|30633.3|30668.9|30648.9|30647.6|30627.6|158
1602517500000|2020-10-12 15:45:00|30651.4|30631.4|30670.8|30650.8|30670.8|30650.8|30651.4|30631.4|300
1602517800000|2020-10-12 15:50:00|30671.4|30651.4|30682|30662|30682|30662|30671.4|30651.4|379
1602518100000|2020-10-12 15:55:00|30685.8|30665.8|30707.7|30687.7|30710.2|30690.2|30683.9|30663.9|314
1602518400000|2020-10-12 16:00:00|30705.8|30685.8|30695.2|30675.2|30710.8|30690.8|30695.2|30675.2|193
1602518700000|2020-10-12 16:05:00|30695.8|30675.8|30704.5|30684.5|30704.5|30684.5|30695.8|30675.8|105
1602519000000|2020-10-12 16:10:00|30706.4|30686.4|30728.9|30708.9|30735.8|30715.8|30706.4|30686.4|228
1602519300000|2020-10-12 16:15:00|30730.8|30710.8|30730.8|30710.8|30738.3|30718.3|30726.4|30706.4|166
1602519600000|2020-10-12 16:20:00|30731.4|30711.4|30720.8|30700.8|30732|30712|30716.4|30696.4|85
1602519900000|2020-10-12 16:25:00|30718.9|30698.9|30730.8|30710.8|30734.6|30714.6|30716.4|30696.4|140
1602520200000|2020-10-12 16:30:00|30731.4|30711.4|30720.8|30700.8|30734.6|30714.6|30715.8|30695.8|185
1602520500000|2020-10-12 16:35:00|30722.7|30702.7|30712|30692|30731.4|30711.4|30712|30692|183
1602520800000|2020-10-12 16:40:00|30713.9|30693.9|30702|30682|30715.8|30695.8|30702|30682|133
1602521100000|2020-10-12 16:45:00|30705.8|30685.8|30710.8|30690.8|30710.8|30690.8|30695.8|30675.8|210
1602521400000|2020-10-12 16:50:00|30711.4|30691.4|30642|30622|30711.4|30691.4|30642|30622|508
1602521700000|2020-10-12 16:55:00|30644.5|30624.5|30668.8|30648.8|30668.8|30648.8|30637|30617|861
1602522000000|2020-10-12 17:00:00|30668.2|30648.2|30664.4|30644.4|30678.2|30658.2|30663.8|30643.8|393
1602522300000|2020-10-12 17:05:00|30663.8|30643.8|30632.6|30612.6|30663.8|30643.8|30628.8|30608.8|225
1602522600000|2020-10-12 17:10:00|30628.8|30608.8|30653.8|30633.8|30653.8|30633.8|30626.3|30606.3|83
1602522900000|2020-10-12 17:15:00|30657.6|30637.6|30668.8|30648.8|30668.8|30648.8|30657.6|30637.6|115
1602523200000|2020-10-12 17:20:00|30673.8|30653.8|30683.8|30663.8|30688.2|30668.2|30668.8|30648.8|142
1602523500000|2020-10-12 17:25:00|30685.7|30665.7|30693.8|30673.8|30698.8|30678.8|30683.8|30663.8|73
1602523800000|2020-10-12 17:30:00|30691.3|30671.3|30703.8|30683.8|30703.8|30683.8|30689.4|30669.4|55
1602524100000|2020-10-12 17:35:00|30705.7|30685.7|30708.8|30688.8|30708.8|30688.8|30698.8|30678.8|89
1602524400000|2020-10-12 17:40:00|30710.7|30690.7|30658.8|30638.8|30711.3|30691.3|30658.8|30638.8|196
1602524700000|2020-10-12 17:45:00|30661.3|30641.3|30663.8|30643.8|30673.8|30653.8|30661.3|30641.3|70
1602525000000|2020-10-12 17:50:00|30659.4|30639.4|30638.8|30618.8|30663.8|30643.8|30638.8|30618.8|112
1602525300000|2020-10-12 17:55:00|30636.9|30616.9|30643.8|30623.8|30648.8|30628.8|30630|30610|133
1602525600000|2020-10-12 18:00:00|30645.7|30625.7|30646.3|30626.3|30668.8|30648.8|30643.8|30623.8|81
1602525900000|2020-10-12 18:05:00|30645.7|30625.7|30623.8|30603.8|30645.7|30625.7|30623.8|30603.8|114
1602526200000|2020-10-12 18:10:00|30621.9|30601.9|30618.8|30598.8|30623.8|30603.8|30618.8|30598.8|59
1602526500000|2020-10-12 18:15:00|30620|30600|30633.8|30613.8|30638.8|30618.8|30620|30600|33
1602526800000|2020-10-12 18:20:00|30635.7|30615.7|30643.8|30623.8|30648.8|30628.8|30623.8|30603.8|83
1602527100000|2020-10-12 18:25:00|30648.8|30628.8|30658.8|30638.8|30658.8|30638.8|30648.8|30628.8|39
1602527400000|2020-10-12 18:30:00|30659.4|30639.4|30664.4|30644.4|30665.7|30645.7|30659.4|30639.4|34
1602527700000|2020-10-12 18:35:00|30663.8|30643.8|30644.4|30624.4|30666.9|30646.9|30638.8|30618.8|68
1602528000000|2020-10-12 18:40:00|30643.8|30623.8|30641.9|30621.9|30644.4|30624.4|30638.8|30618.8|34
1602528300000|2020-10-12 18:45:00|30643.8|30623.8|30643.8|30623.8|30646.3|30626.3|30638.8|30618.8|13
1602528600000|2020-10-12 18:50:00|30645.7|30625.7|30658.8|30638.8|30663.8|30643.8|30643.8|30623.8|48
1602528900000|2020-10-12 18:55:00|30661.3|30641.3|30668.8|30648.8|30668.8|30648.8|30658.8|30638.8|26
1602529200000|2020-10-12 19:00:00|30673.8|30653.8|30671.3|30651.3|30673.8|30653.8|30666.3|30646.3|24
1602529500000|2020-10-12 19:05:00|30669.4|30649.4|30671.3|30651.3|30676.3|30656.3|30668.8|30648.8|14
1602529800000|2020-10-12 19:10:00|30673.8|30653.8|30663.8|30643.8|30673.8|30653.8|30663.8|30643.8|26
1602530100000|2020-10-12 19:15:00|30666.3|30646.3|30663.8|30643.8|30668.8|30648.8|30661.3|30641.3|25
1602530400000|2020-10-12 19:20:00|30668.8|30648.8|30681.4|30661.4|30681.4|30661.4|30668.8|30648.8|20
1602530700000|2020-10-12 19:25:00|30683.3|30663.3|30683.9|30663.9|30683.9|30663.9|30678.9|30658.9|21
1602531000000|2020-10-12 19:30:00|30688.9|30668.9|30681.4|30661.4|30688.9|30668.9|30681.4|30661.4|25
1602531300000|2020-10-12 19:35:00|30683.3|30663.3|30673.9|30653.9|30683.9|30663.9|30673.9|30653.9|33
1602531600000|2020-10-12 19:40:00|30674.5|30654.5|30678.9|30658.9|30678.9|30658.9|30673.9|30653.9|22
1602531900000|2020-10-12 19:45:00|30675.1|30655.1|30663.9|30643.9|30678.9|30658.9|30663.9|30643.9|24
1602532200000|2020-10-12 19:50:00|30667.7|30647.7|30653.9|30633.9|30668.9|30648.9|30644.5|30624.5|31
1602532500000|2020-10-12 19:55:00|30655.1|30635.1|30653.3|30633.3|30663.9|30643.9|30643.9|30623.9|63
1602532800000|2020-10-12 20:00:00|30650.8|30630.8|30653.9|30633.9|30656.4|30636.4|30643.9|30623.9|21
1602533100000|2020-10-12 20:05:00|30650.8|30630.8|30658.9|30638.9|30658.9|30638.9|30646.4|30626.4|8
1602533400000|2020-10-12 20:10:00|30661.4|30641.4|30663.9|30643.9|30666.4|30646.4|30658.9|30638.9|14
1602533700000|2020-10-12 20:15:00|30665.8|30645.8|30663.9|30643.9|30666.4|30646.4|30663.9|30643.9|11
1602534000000|2020-10-12 20:20:00|30658.9|30638.9|30653.9|30633.9|30658.9|30638.9|30653.9|30633.9|12
1602534300000|2020-10-12 20:25:00|30656.4|30636.4|30648.9|30628.9|30658.3|30638.3|30648.3|30628.3|31
1602534600000|2020-10-12 20:30:00|30650.8|30630.8|30658.9|30638.9|30658.9|30638.9|30648.9|30628.9|20
1602534900000|2020-10-12 20:35:00|30658.3|30638.3|30653.9|30633.9|30658.9|30638.9|30653.9|30633.9|15
1602535200000|2020-10-12 20:40:00|30655.8|30635.8|30652.7|30632.7|30655.8|30635.8|30652.7|30632.7|19
1602535500000|2020-10-12 20:45:00|30653.3|30633.3|30638.9|30618.9|30653.9|30633.9|30638.9|30618.9|38
1602535800000|2020-10-12 20:50:00|30643.9|30623.9|30648.9|30628.9|30651.4|30631.4|30638.9|30618.9|33
1602536100000|2020-10-12 20:55:00|30651.4|30631.4|30648.9|30628.9|30651.4|30631.4|30644.5|30624.5|62
1602540000000|2020-10-12 22:00:00|30599.9|30579.9|30678.9|30658.9|30686.4|30666.4|30599.9|30579.9|54
1602540300000|2020-10-12 22:05:00|30677|30657|30668.9|30648.9|30677|30657|30659.5|30639.5|50
1602540600000|2020-10-12 22:10:00|30670.8|30650.8|30663.9|30643.9|30671.4|30651.4|30659.5|30639.5|8
1602540900000|2020-10-12 22:15:00|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|7
1602541200000|2020-10-12 22:20:00|30659.5|30639.5|30661.4|30641.4|30661.4|30641.4|30659.5|30639.5|8
1602541500000|2020-10-12 22:25:00|30658.9|30638.9|30658.9|30638.9|30658.9|30638.9|30656.4|30636.4|3
1602541800000|2020-10-12 22:30:00|30658.3|30638.3|30651.5|30631.5|30658.3|30638.3|30646.5|30626.5|14
1602542100000|2020-10-12 22:35:00|30654|30634|30659.6|30639.6|30659.6|30639.6|30654|30634|10
1602542400000|2020-10-12 22:40:00|30661.5|30641.5|30661.5|30641.5|30664|30644|30661.5|30641.5|7
1602542700000|2020-10-12 22:45:00|||||||||2
1602543000000|2020-10-12 22:50:00|30664|30644|30664|30644|30664|30644|30659|30639|10
1602543300000|2020-10-12 22:55:00|30660.2|30640.2|30659|30639|30664|30644|30659|30639|18
1602543600000|2020-10-12 23:00:00|30660.9|30640.9|30666.5|30646.5|30669|30649|30660.9|30640.9|19
1602543900000|2020-10-12 23:05:00|30669|30649|30659|30639|30669|30649|30655.9|30635.9|28
1602544200000|2020-10-12 23:10:00|30656.5|30636.5|30659|30639|30659|30639|30654|30634|8
1602544500000|2020-10-12 23:15:00|30655.2|30635.2|30656.5|30636.5|30659|30639|30654|30634|9
1602544800000|2020-10-12 23:20:00|30654.6|30634.6|30654|30634|30654.6|30634.6|30654|30634|4
1602545100000|2020-10-12 23:25:00|30657.8|30637.8|30656.5|30636.5|30659|30639|30654|30634|49
1602545400000|2020-10-12 23:30:00|30654|30634|30654|30634|30659|30639|30654|30634|22
1602545700000|2020-10-12 23:35:00|30659|30639|30654|30634|30659|30639|30654|30634|8
1602546000000|2020-10-12 23:40:00|30657.1|30637.1|30659|30639|30659|30639|30657.1|30637.1|8
1602546300000|2020-10-12 23:45:00|30657.1|30637.1|30659|30639|30659|30639|30655.2|30635.2|14
1602546600000|2020-10-12 23:50:00|||||||||12
1602546900000|2020-10-12 23:55:00|30660.9|30640.9|30659|30639|30661.5|30641.5|30656.5|30636.5|14
1602547200000|2020-10-13 00:00:00|30657.1|30637.1|30594|30574|30659|30639|30594|30574|222
1602547500000|2020-10-13 00:05:00|30588.4|30568.4|30482.8|30462.8|30596.5|30576.5|30475.9|30455.9|251
1602547800000|2020-10-13 00:10:00|30480.3|30460.3|30483.4|30463.4|30522.8|30502.8|30480.3|30460.3|207
1602548100000|2020-10-13 00:15:00|30487.8|30467.8|30508.4|30488.4|30510.3|30490.3|30450.9|30430.9|245
1602548400000|2020-10-13 00:20:00|30510.3|30490.3|30523.4|30503.4|30528.4|30508.4|30510.3|30490.3|101
1602548700000|2020-10-13 00:25:00|30522.8|30502.8|30513.4|30493.4|30525.3|30505.3|30507.8|30487.8|96
1602549000000|2020-10-13 00:30:00|30511.5|30491.5|30490.9|30470.9|30516.5|30496.5|30490.9|30470.9|130
1602549300000|2020-10-13 00:35:00|30493.4|30473.4|30508.4|30488.4|30508.4|30488.4|30465.9|30445.9|173
1602549600000|2020-10-13 00:40:00|30507.8|30487.8|30489|30469|30507.8|30487.8|30482.1|30462.1|93
1602549900000|2020-10-13 00:45:00|30487.8|30467.8|30493.4|30473.4|30494|30474|30474.6|30454.6|88
1602550200000|2020-10-13 00:50:00|30489|30469|30499|30479|30504|30484|30489|30469|44
1602550500000|2020-10-13 00:55:00|30498.4|30478.4|30509|30489|30509|30489|30493.4|30473.4|95
1602550800000|2020-10-13 01:00:00|30508.4|30488.4|30496.5|30476.5|30529|30509|30484.6|30464.6|511
1602551100000|2020-10-13 01:05:00|30498.4|30478.4|30484|30464|30508.4|30488.4|30479|30459|238
1602551400000|2020-10-13 01:10:00|30485.9|30465.9|30484|30464|30505.9|30485.9|30479|30459|217
1602551700000|2020-10-13 01:15:00|30486.5|30466.5|30508.4|30488.4|30529|30509|30484|30464|226
1602552000000|2020-10-13 01:20:00|30506.5|30486.5|30486.5|30466.5|30506.5|30486.5|30479|30459|169
1602552300000|2020-10-13 01:25:00|30485.9|30465.9|30459|30439|30485.9|30465.9|30459|30439|210
1602552600000|2020-10-13 01:30:00|30456.5|30436.5|30494|30474|30494.7|30474.7|30449|30429|186
1602552900000|2020-10-13 01:35:00|30492.2|30472.2|30494.1|30474.1|30504|30484|30484|30464|238
1602553200000|2020-10-13 01:40:00|30492.2|30472.2|30479.1|30459.1|30499.1|30479.1|30479.1|30459.1|149
1602553500000|2020-10-13 01:45:00|30477.2|30457.2|30494.1|30474.1|30495.9|30475.9|30454.1|30434.1|223
1602553800000|2020-10-13 01:50:00|30494.7|30474.7|30489.7|30469.7|30499.1|30479.1|30484.1|30464.1|66
1602554100000|2020-10-13 01:55:00|30492.2|30472.2|30469.1|30449.1|30497.8|30477.8|30469.1|30449.1|114
1602554400000|2020-10-13 02:00:00|30467.2|30447.2|30470.3|30450.3|30479.7|30459.7|30459.7|30439.7|90
1602554700000|2020-10-13 02:05:00|30469.7|30449.7|30484.1|30464.1|30484.1|30464.1|30454.7|30434.7|120
1602555000000|2020-10-13 02:10:00|30479.7|30459.7|30484.1|30464.1|30491.6|30471.6|30474.1|30454.1|97
1602555300000|2020-10-13 02:15:00|30487.2|30467.2|30465.3|30445.3|30489.1|30469.1|30464.1|30444.1|50
1602555600000|2020-10-13 02:20:00|30464.7|30444.7|30459.1|30439.1|30471|30451|30457.2|30437.2|46
1602555900000|2020-10-13 02:25:00|30454.7|30434.7|30454.7|30434.7|30459.1|30439.1|30452.2|30432.2|111
1602556200000|2020-10-13 02:30:00|30457.2|30437.2|30474.1|30454.1|30479.1|30459.1|30449.1|30429.1|123
1602556500000|2020-10-13 02:35:00|30476|30456|30479.1|30459.1|30489.1|30469.1|30474.1|30454.1|91
1602556800000|2020-10-13 02:40:00|30477.2|30457.2|30484.1|30464.1|30484.1|30464.1|30474.1|30454.1|90
1602557100000|2020-10-13 02:45:00|30483.5|30463.5|30466.6|30446.6|30483.5|30463.5|30464.1|30444.1|71
1602557400000|2020-10-13 02:50:00|30468.5|30448.5|30484.1|30464.1|30484.1|30464.1|30468.5|30448.5|68
1602557700000|2020-10-13 02:55:00|30479.1|30459.1|30494.1|30474.1|30496|30476|30474.7|30454.7|118
1602558000000|2020-10-13 03:00:00|30493.5|30473.5|30489.1|30469.1|30493.5|30473.5|30479.1|30459.1|68
1602558300000|2020-10-13 03:05:00|30488.5|30468.5|30479.1|30459.1|30494.1|30474.1|30474.7|30454.7|89
1602558600000|2020-10-13 03:10:00|30479.7|30459.7|30494.1|30474.1|30494.1|30474.1|30474.7|30454.7|61
1602558900000|2020-10-13 03:15:00|30492.2|30472.2|30514.1|30494.1|30517.2|30497.2|30492.2|30472.2|79
1602559200000|2020-10-13 03:20:00|30512.2|30492.2|30514.1|30494.1|30514.1|30494.1|30506|30486|55
1602559500000|2020-10-13 03:25:00|30512.2|30492.2|30494.1|30474.1|30519.1|30499.1|30494.1|30474.1|73
1602559800000|2020-10-13 03:30:00|30499.1|30479.1|30509.1|30489.1|30509.1|30489.1|30494.1|30474.1|45
1602560100000|2020-10-13 03:35:00|30507.2|30487.2|30507.2|30487.2|30511.6|30491.6|30506.6|30486.6|11
1602560400000|2020-10-13 03:40:00|30509.1|30489.1|30509.1|30489.1|30509.1|30489.1|30504.1|30484.1|12
1602560700000|2020-10-13 03:45:00|30512.2|30492.2|30496.6|30476.6|30519.1|30499.1|30496.6|30476.6|62
1602561000000|2020-10-13 03:50:00|30499.1|30479.1|30499.1|30479.1|30504.1|30484.1|30494.1|30474.1|42
1602561300000|2020-10-13 03:55:00|30501.6|30481.6|30508.5|30488.5|30514.1|30494.1|30501.6|30481.6|12
1602561600000|2020-10-13 04:00:00|30509.1|30489.1|30503.5|30483.5|30509.1|30489.1|30503.5|30483.5|34
1602561900000|2020-10-13 04:05:00|30501|30481|30494.1|30474.1|30503.5|30483.5|30493.5|30473.5|18
1602562200000|2020-10-13 04:10:00|30496|30476|30503.5|30483.5|30505.4|30485.4|30494.1|30474.1|17
1602562500000|2020-10-13 04:15:00|30505.4|30485.4|30499.1|30479.1|30505.4|30485.4|30494.1|30474.1|10
1602562800000|2020-10-13 04:20:00|30498.5|30478.5|30499.1|30479.1|30499.1|30479.1|30498.5|30478.5|7
1602563100000|2020-10-13 04:25:00|30501|30481|30517.3|30497.3|30519.1|30499.1|30499.1|30479.1|36
1602563400000|2020-10-13 04:30:00|30516.6|30496.6|30524.1|30504.1|30529.1|30509.1|30509.1|30489.1|56
1602563700000|2020-10-13 04:35:00|30526|30506|30529.1|30509.1|30529.1|30509.1|30524.1|30504.1|21
1602564000000|2020-10-13 04:40:00|30526.6|30506.6|30529.1|30509.1|30529.1|30509.1|30524.8|30504.8|54
1602564300000|2020-10-13 04:45:00|30531|30511|30528.5|30508.5|30531|30511|30519.2|30499.2|37
1602564600000|2020-10-13 04:50:00|30524.2|30504.2|30518.5|30498.5|30524.2|30504.2|30509.2|30489.2|58
1602564900000|2020-10-13 04:55:00|30514.2|30494.2|30514.2|30494.2|30521.7|30501.7|30509.2|30489.2|32
1602565200000|2020-10-13 05:00:00|30516|30496|30521|30501|30521.7|30501.7|30509.2|30489.2|54
1602565500000|2020-10-13 05:05:00|30519.2|30499.2|30524.2|30504.2|30524.2|30504.2|30509.2|30489.2|74
1602565800000|2020-10-13 05:10:00|30523.5|30503.5|30529.2|30509.2|30534.2|30514.2|30519.2|30499.2|45
1602566100000|2020-10-13 05:15:00|30534.2|30514.2|30526.1|30506.1|30534.2|30514.2|30521.7|30501.7|87
1602566400000|2020-10-13 05:20:00|30524.2|30504.2|30554.2|30534.2|30554.2|30534.2|30524.2|30504.2|181
1602566700000|2020-10-13 05:25:00|30553.6|30533.6|30569.2|30549.2|30584.2|30564.2|30549.8|30529.8|116
1602567000000|2020-10-13 05:30:00|30571.1|30551.1|30559.2|30539.2|30587.3|30567.3|30552.3|30532.3|151
1602567300000|2020-10-13 05:35:00|30561.1|30541.1|30604.2|30584.2|30606.7|30586.7|30561.1|30541.1|162
1602567600000|2020-10-13 05:40:00|30602.3|30582.3|30609.2|30589.2|30614.2|30594.2|30595.4|30575.4|134
1602567900000|2020-10-13 05:45:00|30607.3|30587.3|30576.7|30556.7|30607.3|30587.3|30569.2|30549.2|182
1602568200000|2020-10-13 05:50:00|30576.1|30556.1|30584.2|30564.2|30599.2|30579.2|30574.2|30554.2|148
1602568500000|2020-10-13 05:55:00|30586.1|30566.1|30583.6|30563.6|30586.1|30566.1|30564.2|30544.2|123
1602568800000|2020-10-13 06:00:00|30581.7|30561.7|30554.8|30534.8|30588.6|30568.6|30552.9|30532.9|153
1602569100000|2020-10-13 06:05:00|30552.9|30532.9|30559.2|30539.2|30566.7|30546.7|30544.2|30524.2|113
1602569400000|2020-10-13 06:10:00|30556.7|30536.7|30559.8|30539.8|30564.8|30544.8|30549.2|30529.2|124
1602569700000|2020-10-13 06:15:00|30559.2|30539.2|30594.2|30574.2|30594.2|30574.2|30554.2|30534.2|122
1602570000000|2020-10-13 06:20:00|30591.7|30571.7|30584.2|30564.2|30594.2|30574.2|30574.2|30554.2|88
1602570300000|2020-10-13 06:25:00|30584.8|30564.8|30584.2|30564.2|30599.2|30579.2|30584.2|30564.2|63
1602570600000|2020-10-13 06:30:00|30586.7|30566.7|30614.2|30594.2|30616.7|30596.7|30584.2|30564.2|233
1602570900000|2020-10-13 06:35:00|30614.8|30594.8|30576.7|30556.7|30621.7|30601.7|30574.2|30554.2|281
1602571200000|2020-10-13 06:40:00|30578.6|30558.6|30584.2|30564.2|30609.2|30589.2|30574.2|30554.2|192
1602571500000|2020-10-13 06:45:00|30579.2|30559.2|30556.7|30536.7|30579.2|30559.2|30544.2|30524.2|201
1602571800000|2020-10-13 06:50:00|30558.6|30538.6|30598.6|30578.6|30598.6|30578.6|30554.2|30534.2|273
1602572100000|2020-10-13 06:55:00|30594.2|30574.2|30579.2|30559.2|30604.2|30584.2|30574.2|30554.2|250
1602572400000|2020-10-13 07:00:00|30581.1|30561.1|30504.2|30484.2|30599.8|30579.8|30484.2|30464.2|421
1602572700000|2020-10-13 07:05:00|30500.5|30480.5|30479.2|30459.2|30544.2|30524.2|30474.8|30454.8|355
1602573000000|2020-10-13 07:10:00|30481.1|30461.1|30479.2|30459.2|30489.2|30469.2|30464.2|30444.2|297
1602573300000|2020-10-13 07:15:00|30474.8|30454.8|30454.2|30434.2|30479.2|30459.2|30439.2|30419.2|217
1602573600000|2020-10-13 07:20:00|30449.8|30429.8|30414.2|30394.2|30449.8|30429.8|30406.1|30386.1|253
1602573900000|2020-10-13 07:25:00|30413.6|30393.6|30428.6|30408.6|30434.2|30414.2|30401.1|30381.1|207
1602574200000|2020-10-13 07:30:00|30427.4|30407.4|30414.2|30394.2|30439.2|30419.2|30414.2|30394.2|138
1602574500000|2020-10-13 07:35:00|30412.4|30392.4|30391.7|30371.7|30418.6|30398.6|30374.9|30354.9|439
1602574800000|2020-10-13 07:40:00|30393.6|30373.6|30381.7|30361.7|30394.2|30374.2|30356.7|30336.7|270
1602575100000|2020-10-13 07:45:00|30382.4|30362.4|30371.7|30351.7|30386.7|30366.7|30355.5|30335.5|189
1602575400000|2020-10-13 07:50:00|30369.2|30349.2|30341.7|30321.7|30373.6|30353.6|30341.7|30321.7|173
1602575700000|2020-10-13 07:55:00|30339.9|30319.9|30289.3|30269.3|30346.8|30326.8|30286.8|30266.8|403
1602576000000|2020-10-13 08:00:00|30287.4|30267.4|30349.3|30329.3|30364.3|30344.3|30287.4|30267.4|467
1602576300000|2020-10-13 08:05:00|30354.3|30334.3|30368|30348|30395.5|30375.5|30348|30328|334
1602576600000|2020-10-13 08:10:00|30366.1|30346.1|30336.1|30316.1|30374.9|30354.9|30335.5|30315.5|157
1602576900000|2020-10-13 08:15:00|30335.5|30315.5|30341.7|30321.7|30344.9|30324.9|30307.4|30287.4|258
1602577200000|2020-10-13 08:20:00|30339.9|30319.9|30361.7|30341.7|30363|30343|30329.2|30309.2|174
1602577500000|2020-10-13 08:25:00|30357.4|30337.4|30366.7|30346.7|30366.7|30346.7|30351.7|30331.7|126
1602577800000|2020-10-13 08:30:00|30363|30343|30426.7|30406.7|30426.7|30406.7|30361.7|30341.7|696
1602578100000|2020-10-13 08:35:00|30429.2|30409.2|30414.2|30394.2|30444.2|30424.2|30410.5|30390.5|215
1602578400000|2020-10-13 08:40:00|30416.7|30396.7|30431.7|30411.7|30434.2|30414.2|30414.2|30394.2|338
1602578700000|2020-10-13 08:45:00|30434.2|30414.2|30471.1|30451.1|30483.6|30463.6|30434.2|30414.2|305
1602579000000|2020-10-13 08:50:00|30471.7|30451.7|30462.4|30442.4|30476.1|30456.1|30454.2|30434.2|163
1602579300000|2020-10-13 08:55:00|30464.2|30444.2|30534.2|30514.2|30536.7|30516.7|30464.2|30444.2|260
1602579600000|2020-10-13 09:00:00|30538|30518|30504.2|30484.2|30539.2|30519.2|30499.2|30479.2|276
1602579900000|2020-10-13 09:05:00|30508|30488|30551.8|30531.8|30559.3|30539.3|30508|30488|191
1602580200000|2020-10-13 09:10:00|30549.3|30529.3|30543|30523|30549.3|30529.3|30528|30508|223
1602580500000|2020-10-13 09:15:00|30545.5|30525.5|30549.9|30529.9|30558.7|30538.7|30522.4|30502.4|186
1602580800000|2020-10-13 09:20:00|30548.7|30528.7|30529.9|30509.9|30551.8|30531.8|30526.8|30506.8|114
1602581100000|2020-10-13 09:25:00|30529.3|30509.3|30532.4|30512.4|30541.8|30521.8|30521.8|30501.8|97
1602581400000|2020-10-13 09:30:00|30530.5|30510.5|30523|30503|30533|30513|30510.5|30490.5|132
1602581700000|2020-10-13 09:35:00|30524.9|30504.9|30543|30523|30547.4|30527.4|30524.9|30504.9|66
1602582000000|2020-10-13 09:40:00|30539.3|30519.3|30545.5|30525.5|30545.5|30525.5|30533|30513|67
1602582300000|2020-10-13 09:45:00|30544.9|30524.9|30537.4|30517.4|30546.2|30526.2|30537.4|30517.4|55
1602582600000|2020-10-13 09:50:00|30535.5|30515.5|30538|30518|30548|30528|30533|30513|60
1602582900000|2020-10-13 09:55:00|30534.3|30514.3|30547.4|30527.4|30551.8|30531.8|30533|30513|95
1602583200000|2020-10-13 10:00:00|30549.3|30529.3|30548|30528|30552.4|30532.4|30537.4|30517.4|77
1602583500000|2020-10-13 10:05:00|30549.9|30529.9|30549.9|30529.9|30553|30533|30543.1|30523.1|71
1602583800000|2020-10-13 10:10:00|30550.6|30530.6|30557.4|30537.4|30573.1|30553.1|30549.9|30529.9|130
1602584100000|2020-10-13 10:15:00|30562.4|30542.4|30557.4|30537.4|30565.6|30545.6|30552.4|30532.4|59
1602584400000|2020-10-13 10:20:00|30562.4|30542.4|30547.4|30527.4|30572.4|30552.4|30547.4|30527.4|62
1602584700000|2020-10-13 10:25:00|30545.6|30525.6|30548.1|30528.1|30548.1|30528.1|30535.6|30515.6|90
1602585000000|2020-10-13 10:30:00|30546.2|30526.2|30553.1|30533.1|30563.1|30543.1|30543.1|30523.1|35
1602585300000|2020-10-13 10:35:00|30556.8|30536.8|30543.1|30523.1|30573.1|30553.1|30540.6|30520.6|52
1602585600000|2020-10-13 10:40:00|30541.2|30521.2|30533.7|30513.7|30548.1|30528.1|30533.7|30513.7|27
1602585900000|2020-10-13 10:45:00|30531.2|30511.2|30533.1|30513.1|30543.1|30523.1|30530.6|30510.6|54
1602586200000|2020-10-13 10:50:00|30538.1|30518.1|30533.1|30513.1|30538.1|30518.1|30528.1|30508.1|68
1602586500000|2020-10-13 10:55:00|30535.6|30515.6|30528.1|30508.1|30535.6|30515.6|30523.1|30503.1|60
1602586800000|2020-10-13 11:00:00|30530|30510|30535.6|30515.6|30550|30530|30525.6|30505.6|85
1602587100000|2020-10-13 11:05:00|30538.1|30518.1|30553.1|30533.1|30555.6|30535.6|30533.1|30513.1|97
1602587400000|2020-10-13 11:10:00|30555.6|30535.6|30567.5|30547.5|30567.5|30547.5|30555.6|30535.6|56
1602587700000|2020-10-13 11:15:00|30566.9|30546.9|30538.1|30518.1|30566.9|30546.9|30538.1|30518.1|104
1602588000000|2020-10-13 11:20:00|30536.2|30516.2|30489.4|30469.4|30538.1|30518.1|30476.9|30456.9|369
1602588300000|2020-10-13 11:25:00|30490|30470|30489.4|30469.4|30499.4|30479.4|30483.7|30463.7|91
1602588600000|2020-10-13 11:30:00|30491.9|30471.9|30513.7|30493.7|30519.4|30499.4|30489.4|30469.4|236
1602588900000|2020-10-13 11:35:00|30514.4|30494.4|30534.4|30514.4|30539.4|30519.4|30514.4|30494.4|193
1602589200000|2020-10-13 11:40:00|30531.9|30511.9|30524.4|30504.4|30531.9|30511.9|30506.9|30486.9|125
1602589500000|2020-10-13 11:45:00|30523.7|30503.7|30491.2|30471.2|30523.7|30503.7|30491.2|30471.2|78
1602589800000|2020-10-13 11:50:00|30489.4|30469.4|30474.4|30454.4|30489.4|30469.4|30434.4|30414.4|227
1602590100000|2020-10-13 11:55:00|30473.8|30453.8|30475|30455|30482.5|30462.5|30465|30445|306
1602590400000|2020-10-13 12:00:00|30474.4|30454.4|30479.4|30459.4|30494.4|30474.4|30455|30435|171
1602590700000|2020-10-13 12:05:00|30481.9|30461.9|30485|30465|30489.4|30469.4|30470|30450|158
1602591000000|2020-10-13 12:10:00|30485.6|30465.6|30508.8|30488.8|30563.8|30543.8|30485.6|30465.6|641
1602591300000|2020-10-13 12:15:00|30504.4|30484.4|30489.4|30469.4|30529.4|30509.4|30489.4|30469.4|317
1602591600000|2020-10-13 12:20:00|30487.5|30467.5|30466.9|30446.9|30487.5|30467.5|30464.4|30444.4|268
1602591900000|2020-10-13 12:25:00|30468.8|30448.8|30459.4|30439.4|30469.4|30449.4|30424.4|30404.4|344
1602592200000|2020-10-13 12:30:00|30456.3|30436.3|30474.4|30454.4|30489.4|30469.4|30456.3|30436.3|186
1602592500000|2020-10-13 12:35:00|30479.4|30459.4|30494.4|30474.4|30499.4|30479.4|30474.4|30454.4|148
1602592800000|2020-10-13 12:40:00|30492.5|30472.5|30479.4|30459.4|30496.9|30476.9|30475|30455|265
1602593100000|2020-10-13 12:45:00|30475|30455|30474.4|30454.4|30494.4|30474.4|30464.4|30444.4|270
1602593400000|2020-10-13 12:50:00|30471.3|30451.3|30494.4|30474.4|30504.4|30484.4|30469.4|30449.4|209
1602593700000|2020-10-13 12:55:00|30493.8|30473.8|30514.4|30494.4|30519.4|30499.4|30491.9|30471.9|220
1602594000000|2020-10-13 13:00:00|30510.1|30490.1|30489.4|30469.4|30564.4|30544.4|30484.4|30464.4|931
1602594300000|2020-10-13 13:05:00|30486.9|30466.9|30519.4|30499.4|30555.7|30535.7|30460.1|30440.1|575
1602594600000|2020-10-13 13:10:00|30515.7|30495.7|30522.6|30502.6|30528.8|30508.8|30476.9|30456.9|339
1602594900000|2020-10-13 13:15:00|30524.4|30504.4|30449.4|30429.4|30524.4|30504.4|30441.9|30421.9|494
1602595200000|2020-10-13 13:20:00|30444.4|30424.4|30426.3|30406.3|30455.7|30435.7|30405.7|30385.7|969
1602595500000|2020-10-13 13:25:00|30422|30402|30449.4|30429.4|30464.4|30444.4|30410.7|30390.7|358
1602595800000|2020-10-13 13:30:00|30450.1|30430.1|30415.1|30395.1|30450.1|30430.1|30403.8|30383.8|614
1602596100000|2020-10-13 13:35:00|30417.6|30397.6|30398.2|30378.2|30438.2|30418.2|30389.5|30369.5|434
1602596400000|2020-10-13 13:40:00|30394.5|30374.5|30401.3|30381.3|30425.7|30405.7|30355.7|30335.7|705
1602596700000|2020-10-13 13:45:00|30396.3|30376.3|30454.5|30434.5|30467|30447|30383.2|30363.2|658
1602597000000|2020-10-13 13:50:00|30452.6|30432.6|30444.5|30424.5|30472|30452|30412.6|30392.6|520
1602597300000|2020-10-13 13:55:00|30442|30422|30457|30437|30467|30447|30434.5|30414.5|250
1602597600000|2020-10-13 14:00:00|30462|30442|30462|30442|30486.3|30466.3|30459.5|30439.5|371
1602597900000|2020-10-13 14:05:00|30458.8|30438.8|30447|30427|30472|30452|30432.6|30412.6|377
1602598200000|2020-10-13 14:10:00|30443.2|30423.2|30407|30387|30462|30442|30407|30387|855
1602598500000|2020-10-13 14:15:00|30402|30382|30440.1|30420.1|30445.7|30425.7|30382.6|30362.6|435
1602598800000|2020-10-13 14:20:00|30440.7|30420.7|30467.6|30447.6|30475.7|30455.7|30436.3|30416.3|731
1602599100000|2020-10-13 14:25:00|30465.1|30445.1|30432|30412|30467.6|30447.6|30430.1|30410.1|333
1602599400000|2020-10-13 14:30:00|30430.1|30410.1|30409.5|30389.5|30448.8|30428.8|30389.5|30369.5|453
1602599700000|2020-10-13 14:35:00|30413.8|30393.8|30402|30382|30418.2|30398.2|30398.8|30378.8|388
1602600000000|2020-10-13 14:40:00|30397|30377|30395.7|30375.7|30406.3|30386.3|30384.5|30364.5|383
1602600300000|2020-10-13 14:45:00|30395.1|30375.1|30348.2|30328.2|30395.7|30375.7|30348.2|30328.2|635
1602600600000|2020-10-13 14:50:00|30352|30332|30397.6|30377.6|30402|30382|30332|30312|616
1602600900000|2020-10-13 14:55:00|30397|30377|30397|30377|30402|30382|30372|30352|374
1602601200000|2020-10-13 15:00:00|30392|30372|30348.3|30328.3|30396.4|30376.4|30348.3|30328.3|346
1602601500000|2020-10-13 15:05:00|30344.5|30324.5|30383.3|30363.3|30383.9|30363.9|30339.5|30319.5|346
1602601800000|2020-10-13 15:10:00|30381.4|30361.4|30393.9|30373.9|30397.6|30377.6|30363.3|30343.3|262
1602602100000|2020-10-13 15:15:00|30397.6|30377.6|30412.6|30392.6|30412.6|30392.6|30381.4|30361.4|264
1602602400000|2020-10-13 15:20:00|30415.1|30395.1|30442.6|30422.6|30446.4|30426.4|30413.3|30393.3|309
1602602700000|2020-10-13 15:25:00|30443.3|30423.3|30433.9|30413.9|30443.3|30423.3|30423.3|30403.3|240
1602603000000|2020-10-13 15:30:00|30434.5|30414.5|30475.1|30455.1|30478.3|30458.3|30434.5|30414.5|478
1602603300000|2020-10-13 15:35:00|30477|30457|30523.3|30503.3|30527|30507|30477|30457|673
1602603600000|2020-10-13 15:40:00|30521.4|30501.4|30477.7|30457.7|30526.4|30506.4|30477.7|30457.7|368
1602603900000|2020-10-13 15:45:00|30479.5|30459.5|30461.4|30441.4|30482.7|30462.7|30436.4|30416.4|359
1602604200000|2020-10-13 15:50:00|30457|30437|30481.4|30461.4|30483.3|30463.3|30455.2|30435.2|264
1602604500000|2020-10-13 15:55:00|30482|30462|30457.7|30437.7|30482|30462|30457.7|30437.7|161
1602604800000|2020-10-13 16:00:00|30457|30437|30439.6|30419.6|30464.5|30444.5|30439.6|30419.6|156
1602605100000|2020-10-13 16:05:00|30441.4|30421.4|30428.3|30408.3|30443.9|30423.9|30421.4|30401.4|332
1602605400000|2020-10-13 16:10:00|30427.7|30407.7|30452.7|30432.7|30452.7|30432.7|30408.3|30388.3|413
1602605700000|2020-10-13 16:15:00|30455.2|30435.2|30463.3|30443.3|30463.3|30443.3|30452.1|30432.1|216
1602606000000|2020-10-13 16:20:00|30458.9|30438.9|30443.9|30423.9|30463.9|30443.9|30438.9|30418.9|235
1602606300000|2020-10-13 16:25:00|30439.6|30419.6|30444.6|30424.6|30449.6|30429.6|30434.6|30414.6|112
1602606600000|2020-10-13 16:30:00|30442.7|30422.7|30419|30399|30442.7|30422.7|30416.5|30396.5|255
1602606900000|2020-10-13 16:35:00|30419.6|30399.6|30415.2|30395.2|30424.6|30404.6|30410.9|30390.9|177
1602607200000|2020-10-13 16:40:00|30412.7|30392.7|30454.6|30434.6|30454.6|30434.6|30410.9|30390.9|223
1602607500000|2020-10-13 16:45:00|30456.5|30436.5|30483.3|30463.3|30485.8|30465.8|30445.2|30425.2|419
1602607800000|2020-10-13 16:50:00|30482.7|30462.7|30493.3|30473.3|30494|30474|30479|30459|260
1602608100000|2020-10-13 16:55:00|30491.5|30471.5|30474|30454|30502.1|30482.1|30464.6|30444.6|1319
1602608400000|2020-10-13 17:00:00|30475.2|30455.2|30460.2|30440.2|30483.3|30463.3|30455.9|30435.9|217
1602608700000|2020-10-13 17:05:00|30455.9|30435.9|30425.2|30405.2|30459.6|30439.6|30422.7|30402.7|169
1602609000000|2020-10-13 17:10:00|30427.7|30407.7|30419.6|30399.6|30439.6|30419.6|30415.3|30395.3|206
1602609300000|2020-10-13 17:15:00|30415.9|30395.9|30427.8|30407.8|30428.4|30408.4|30400.9|30380.9|599
1602609600000|2020-10-13 17:20:00|30425.9|30405.9|30417.1|30397.1|30429.6|30409.6|30411.5|30391.5|152
1602609900000|2020-10-13 17:25:00|30417.8|30397.8|30430.9|30410.9|30430.9|30410.9|30412.8|30392.8|114
1602610200000|2020-10-13 17:30:00|30430.3|30410.3|30427.8|30407.8|30430.3|30410.3|30415.9|30395.9|97
1602610500000|2020-10-13 17:35:00|30425.9|30405.9|30420.9|30400.9|30425.9|30405.9|30415.3|30395.3|37
1602610800000|2020-10-13 17:40:00|30422.8|30402.8|30420.9|30400.9|30431.5|30411.5|30419|30399|64
1602611100000|2020-10-13 17:45:00|30420.3|30400.3|30440.9|30420.9|30440.9|30420.9|30420.3|30400.3|67
1602611400000|2020-10-13 17:50:00|30439|30419|30445.9|30425.9|30445.9|30425.9|30428.4|30408.4|70
1602611700000|2020-10-13 17:55:00|30442.8|30422.8|30417.8|30397.8|30445.3|30425.3|30405.9|30385.9|121
1602612000000|2020-10-13 18:00:00|30418.4|30398.4|30400.9|30380.9|30418.4|30398.4|30390.9|30370.9|77
1602612300000|2020-10-13 18:05:00|30400.3|30380.3|30395.9|30375.9|30405.3|30385.3|30390.9|30370.9|60
1602612600000|2020-10-13 18:10:00|30400.9|30380.9|30410.3|30390.3|30410.9|30390.9|30393.4|30373.4|102
1602612900000|2020-10-13 18:15:00|30405.9|30385.9|30418.4|30398.4|30418.4|30398.4|30400.9|30380.9|44
1602613200000|2020-10-13 18:20:00|30420.9|30400.9|30440.3|30420.3|30440.3|30420.3|30420.9|30400.9|79
1602613500000|2020-10-13 18:25:00|30440.9|30420.9|30424.1|30404.1|30455.9|30435.9|30423.4|30403.4|67
1602613800000|2020-10-13 18:30:00|30423.4|30403.4|30455.3|30435.3|30455.3|30435.3|30410.3|30390.3|73
1602614100000|2020-10-13 18:35:00|30453.5|30433.5|30446|30426|30455.3|30435.3|30438.5|30418.5|25
1602614400000|2020-10-13 18:40:00|30447.8|30427.8|30442.8|30422.8|30451|30431|30436.6|30416.6|14
1602614700000|2020-10-13 18:45:00|30441|30421|30454.7|30434.7|30459.1|30439.1|30441|30421|33
1602615000000|2020-10-13 18:50:00|30452.8|30432.8|30449.7|30429.7|30456|30436|30445.3|30425.3|49
1602615300000|2020-10-13 18:55:00|30450.3|30430.3|30452.8|30432.8|30460.3|30440.3|30450.3|30430.3|64
1602615600000|2020-10-13 19:00:00|30451|30431|30474.7|30454.7|30474.7|30454.7|30450.3|30430.3|61
1602615900000|2020-10-13 19:05:00|30479.7|30459.7|30479.7|30459.7|30494.1|30474.1|30479.1|30459.1|97
1602616200000|2020-10-13 19:10:00|30477.8|30457.8|30484.7|30464.7|30489.7|30469.7|30477.8|30457.8|26
1602616500000|2020-10-13 19:15:00|30489.1|30469.1|30499.7|30479.7|30499.7|30479.7|30484.7|30464.7|50
1602616800000|2020-10-13 19:20:00|30500.3|30480.3|30507.9|30487.9|30507.9|30487.9|30494.7|30474.7|68
1602617100000|2020-10-13 19:25:00|30509.7|30489.7|30500.4|30480.4|30514.1|30494.1|30500.4|30480.4|68
1602617400000|2020-10-13 19:30:00|30502.2|30482.2|30500.4|30480.4|30505.4|30485.4|30500.4|30480.4|41
1602617700000|2020-10-13 19:35:00|30499.7|30479.7|30496.6|30476.6|30504.1|30484.1|30494.1|30474.1|30
1602618000000|2020-10-13 19:40:00|30498.5|30478.5|30499.7|30479.7|30504.1|30484.1|30498.5|30478.5|19
1602618300000|2020-10-13 19:45:00|30497.9|30477.9|30494.7|30474.7|30504.7|30484.7|30494.7|30474.7|27
1602618600000|2020-10-13 19:50:00|30495.4|30475.4|30484.7|30464.7|30499.7|30479.7|30484.7|30464.7|41
1602618900000|2020-10-13 19:55:00|30486.6|30466.6|30454.7|30434.7|30489.1|30469.1|30454.7|30434.7|62
1602619200000|2020-10-13 20:00:00|30456.6|30436.6|30454.7|30434.7|30472.2|30452.2|30454.7|30434.7|96
1602619500000|2020-10-13 20:05:00|30454.1|30434.1|30454.8|30434.8|30454.8|30434.8|30434.7|30414.7|44
1602619800000|2020-10-13 20:10:00|30459.1|30439.1|30464.8|30444.8|30464.8|30444.8|30454.8|30434.8|16
1602620100000|2020-10-13 20:15:00|30464.1|30444.1|30459.8|30439.8|30464.8|30444.8|30459.8|30439.8|8
1602620400000|2020-10-13 20:20:00|30460.4|30440.4|30464.8|30444.8|30464.8|30444.8|30460.4|30440.4|9
1602620700000|2020-10-13 20:25:00|30462.3|30442.3|30459.8|30439.8|30464.8|30444.8|30455.4|30435.4|37
1602621000000|2020-10-13 20:30:00|30460.4|30440.4|30449.1|30429.1|30464.8|30444.8|30444.8|30424.8|48
1602621300000|2020-10-13 20:35:00|30446.6|30426.6|30449.1|30429.1|30449.1|30429.1|30444.8|30424.8|15
1602621600000|2020-10-13 20:40:00|30446.6|30426.6|30449.8|30429.8|30449.8|30429.8|30444.1|30424.1|19
1602621900000|2020-10-13 20:45:00|30449.1|30429.1|30437.9|30417.9|30449.8|30429.8|30437.3|30417.3|57
1602622200000|2020-10-13 20:50:00|30437.3|30417.3|30442.3|30422.3|30442.3|30422.3|30436.6|30416.6|23
1602622500000|2020-10-13 20:55:00|30441.6|30421.6|30434.8|30414.8|30444.8|30424.8|30430.4|30410.4|38
1602626400000|2020-10-13 22:00:00|30410.1|30390.1|30467.3|30447.3|30469.8|30449.8|30408.3|30388.3|59
1602626700000|2020-10-13 22:05:00|30466.7|30446.7|30462.3|30442.3|30466.7|30446.7|30462.3|30442.3|5
1602627000000|2020-10-13 22:10:00|30464.8|30444.8|30464.8|30444.8|30464.8|30444.8|30462.3|30442.3|19
1602627300000|2020-10-13 22:15:00|30462.3|30442.3|30454.8|30434.8|30464.8|30444.8|30454.8|30434.8|8
1602627600000|2020-10-13 22:20:00|30457.3|30437.3|30462.4|30442.4|30462.4|30442.4|30455.5|30435.5|8
1602627900000|2020-10-13 22:25:00|30461.7|30441.7|30457.4|30437.4|30461.7|30441.7|30457.4|30437.4|2
1602628200000|2020-10-13 22:30:00|30454.9|30434.9|30443|30423|30454.9|30434.9|30443|30423|12
1602628500000|2020-10-13 22:35:00|30444.9|30424.9|30444.9|30424.9|30444.9|30424.9|30439.9|30419.9|9
1602628800000|2020-10-13 22:40:00|30446.7|30426.7|30449.9|30429.9|30449.9|30429.9|30444.9|30424.9|21
1602629100000|2020-10-13 22:45:00|30454.9|30434.9|30449.9|30429.9|30454.9|30434.9|30449.9|30429.9|13
1602629400000|2020-10-13 22:50:00|30452.4|30432.4|30449.9|30429.9|30454.9|30434.9|30448|30428|29
1602629700000|2020-10-13 22:55:00|30447.4|30427.4|30444.9|30424.9|30449.2|30429.2|30442.4|30422.4|13
1602630000000|2020-10-13 23:00:00|30442.4|30422.4|30444.9|30424.9|30447.4|30427.4|30439.9|30419.9|13
1602630300000|2020-10-13 23:05:00|30449.9|30429.9|30449.9|30429.9|30449.9|30429.9|30444.9|30424.9|15
1602630600000|2020-10-13 23:10:00|30447.4|30427.4|30449.9|30429.9|30449.9|30429.9|30444.9|30424.9|13
1602630900000|2020-10-13 23:15:00|30444.9|30424.9|30444.9|30424.9|30449.9|30429.9|30444.9|30424.9|9
1602631200000|2020-10-13 23:20:00|30442.4|30422.4|30444.9|30424.9|30444.9|30424.9|30439.9|30419.9|13
1602631500000|2020-10-13 23:25:00|30449.3|30429.3|30449.3|30429.3|30449.3|30429.3|30449.3|30429.3|5
1602631800000|2020-10-13 23:30:00|30449.9|30429.9|30449.9|30429.9|30452.4|30432.4|30449.9|30429.9|6
1602632100000|2020-10-13 23:35:00|30445.6|30425.6|30439.9|30419.9|30445.6|30425.6|30437.4|30417.4|42
1602632400000|2020-10-13 23:40:00|30441.8|30421.8|30449.3|30429.3|30449.3|30429.3|30439.9|30419.9|10
1602632700000|2020-10-13 23:45:00|30451.1|30431.1|30447.4|30427.4|30454.9|30434.9|30447.4|30427.4|12
1602633000000|2020-10-13 23:50:00|30445.6|30425.6|30439.9|30419.9|30445.6|30425.6|30439.9|30419.9|19
1602633300000|2020-10-13 23:55:00|30436.2|30416.2|30439.3|30419.3|30439.3|30419.3|30434.9|30414.9|22
1602633600000|2020-10-14 00:00:00|30439.9|30419.9|30422.4|30402.4|30445.6|30425.6|30407.4|30387.4|110
1602633900000|2020-10-14 00:05:00|30421.8|30401.8|30439.9|30419.9|30448.1|30428.1|30419.9|30399.9|53
1602634200000|2020-10-14 00:10:00|30437.4|30417.4|30449.9|30429.9|30454.9|30434.9|30434.9|30414.9|28
1602634500000|2020-10-14 00:15:00|30450.6|30430.6|30454.9|30434.9|30456.8|30436.8|30443.1|30423.1|28
1602634800000|2020-10-14 00:20:00|30452.4|30432.4|30459.9|30439.9|30464.9|30444.9|30452.4|30432.4|16
1602635100000|2020-10-14 00:25:00|30459.3|30439.3|30456.8|30436.8|30464.9|30444.9|30454.9|30434.9|36
1602635400000|2020-10-14 00:30:00|30457.4|30437.4|30455|30435|30459.9|30439.9|30454.9|30434.9|10
1602635700000|2020-10-14 00:35:00|30452.5|30432.5|30458.1|30438.1|30458.1|30438.1|30452.5|30432.5|14
1602636000000|2020-10-14 00:40:00|30460|30440|30480|30460|30490|30470|30460|30440|122
1602636300000|2020-10-14 00:45:00|30480.6|30460.6|30475|30455|30491.8|30471.8|30475|30455|110
1602636600000|2020-10-14 00:50:00|30476.8|30456.8|30475|30455|30485|30465|30475|30455|29
1602636900000|2020-10-14 00:55:00|30472.5|30452.5|30450|30430|30472.5|30452.5|30450|30430|69
1602637200000|2020-10-14 01:00:00|30451.3|30431.3|30470|30450|30487.5|30467.5|30450|30430|291
1602637500000|2020-10-14 01:05:00|30472.5|30452.5|30500|30480|30503.7|30483.7|30465|30445|172
1602637800000|2020-10-14 01:10:00|30497.5|30477.5|30485|30465|30500|30480|30465|30445|148
1602638100000|2020-10-14 01:15:00|30482.5|30462.5|30455|30435|30485|30465|30445|30425|167
1602638400000|2020-10-14 01:20:00|30453.1|30433.1|30459.3|30439.3|30459.3|30439.3|30417.5|30397.5|345
1602638700000|2020-10-14 01:25:00|30460|30440|30495|30475|30505|30485|30460|30440|168
1602639000000|2020-10-14 01:30:00|30494.3|30474.3|30510|30490|30520|30500|30480|30460|153
1602639300000|2020-10-14 01:35:00|30506.3|30486.3|30500|30480|30520|30500|30497.5|30477.5|147
1602639600000|2020-10-14 01:40:00|30504.4|30484.4|30520|30500|30529.4|30509.4|30495|30475|128
1602639900000|2020-10-14 01:45:00|30517.5|30497.5|30500|30480|30525|30505|30498.2|30478.2|140
1602640200000|2020-10-14 01:50:00|30502.5|30482.5|30514.4|30494.4|30520.7|30500.7|30498.2|30478.2|93
1602640500000|2020-10-14 01:55:00|30516.9|30496.9|30537.5|30517.5|30545|30525|30515|30495|213
1602640800000|2020-10-14 02:00:00|30539.4|30519.4|30525|30505|30550|30530|30525|30505|164
1602641100000|2020-10-14 02:05:00|30525.7|30505.7|30525|30505|30540|30520|30522.5|30502.5|91
1602641400000|2020-10-14 02:10:00|30524.4|30504.4|30532.5|30512.5|30532.5|30512.5|30515|30495|132
1602641700000|2020-10-14 02:15:00|30535|30515|30535|30515|30540|30520|30535|30515|65
1602642000000|2020-10-14 02:20:00|30537.5|30517.5|30545|30525|30550|30530|30537.5|30517.5|67
1602642300000|2020-10-14 02:25:00|30544.4|30524.4|30525|30505|30544.4|30524.4|30525|30505|50
1602642600000|2020-10-14 02:30:00|30523.2|30503.2|30555|30535|30560|30540|30520|30500|164
1602642900000|2020-10-14 02:35:00|30553.2|30533.2|30539.4|30519.4|30555|30535|30536.9|30516.9|87
1602643200000|2020-10-14 02:40:00|30540|30520|30535|30515|30550|30530|30530|30510|128
1602643500000|2020-10-14 02:45:00|30535.7|30515.7|30560.1|30540.1|30565.1|30545.1|30535|30515|137
1602643800000|2020-10-14 02:50:00|30561.9|30541.9|30565.1|30545.1|30565.1|30545.1|30550.7|30530.7|65
1602644100000|2020-10-14 02:55:00|30563.8|30543.8|30550.1|30530.1|30565.1|30545.1|30547.6|30527.6|58
1602644400000|2020-10-14 03:00:00|30552.6|30532.6|30555.1|30535.1|30557.6|30537.6|30541.4|30521.4|117
1602644700000|2020-10-14 03:05:00|30557.6|30537.6|30563.2|30543.2|30570.1|30550.1|30557.6|30537.6|61
1602645000000|2020-10-14 03:10:00|30565.1|30545.1|30553.2|30533.2|30565.1|30545.1|30553.2|30533.2|40
1602645300000|2020-10-14 03:15:00|30555.1|30535.1|30555.1|30535.1|30556.9|30536.9|30550.1|30530.1|66
1602645600000|2020-10-14 03:20:00|30553.2|30533.2|30545.1|30525.1|30553.2|30533.2|30542.6|30522.6|110
1602645900000|2020-10-14 03:25:00|30541.9|30521.9|30540.1|30520.1|30545.1|30525.1|30540.1|30520.1|55
1602646200000|2020-10-14 03:30:00|30537.6|30517.6|30540.1|30520.1|30542.6|30522.6|30535.1|30515.1|34
1602646500000|2020-10-14 03:35:00|30541.9|30521.9|30540.1|30520.1|30542.6|30522.6|30540.1|30520.1|23
1602646800000|2020-10-14 03:40:00|30537.6|30517.6|30540.1|30520.1|30540.1|30520.1|30535.1|30515.1|15
1602647100000|2020-10-14 03:45:00|30537.6|30517.6|30535.1|30515.1|30540.1|30520.1|30535.1|30515.1|15
1602647400000|2020-10-14 03:50:00|30540.1|30520.1|30540.1|30520.1|30540.1|30520.1|30535.1|30515.1|30
1602647700000|2020-10-14 03:55:00|30536.4|30516.4|30533.3|30513.3|30536.4|30516.4|30533.3|30513.3|20
1602648000000|2020-10-14 04:00:00|30532.6|30512.6|30535.1|30515.1|30535.1|30515.1|30530.1|30510.1|20
1602648300000|2020-10-14 04:05:00|30537.6|30517.6|30540.1|30520.1|30540.1|30520.1|30535.1|30515.1|25
1602648600000|2020-10-14 04:10:00|30538.3|30518.3|30540.1|30520.1|30540.1|30520.1|30535.8|30515.8|2
1602648900000|2020-10-14 04:15:00|30542.6|30522.6|30540.8|30520.8|30542.6|30522.6|30540.1|30520.1|23
1602649200000|2020-10-14 04:20:00|30542.6|30522.6|30543.3|30523.3|30545.1|30525.1|30540.8|30520.8|11
1602649500000|2020-10-14 04:25:00|30540.8|30520.8|30540.1|30520.1|30545.1|30525.1|30540.1|30520.1|15
1602649800000|2020-10-14 04:30:00|30538.3|30518.3|30530.1|30510.1|30538.3|30518.3|30530.1|30510.1|21
1602650100000|2020-10-14 04:35:00|30533.3|30513.3|30525.1|30505.1|30535.1|30515.1|30525.1|30505.1|47
1602650400000|2020-10-14 04:40:00|30527|30507|30520.1|30500.1|30527.6|30507.6|30515.1|30495.1|107
1602650700000|2020-10-14 04:45:00|30522|30502|30505.8|30485.8|30524.5|30504.5|30505.8|30485.8|38
1602651000000|2020-10-14 04:50:00|30507.6|30487.6|30507|30487|30510.1|30490.1|30490.1|30470.1|67
1602651300000|2020-10-14 04:55:00|30507.6|30487.6|30508.3|30488.3|30510.8|30490.8|30505.1|30485.1|21
1602651600000|2020-10-14 05:00:00|30510.2|30490.2|30505.2|30485.2|30518.8|30498.8|30505.2|30485.2|57
1602651900000|2020-10-14 05:05:00|30503.3|30483.3|30499.5|30479.5|30510.2|30490.2|30492|30472|51
1602652200000|2020-10-14 05:10:00|30497|30477|30488.3|30468.3|30497.7|30477.7|30483.3|30463.3|79
1602652500000|2020-10-14 05:15:00|30490.2|30470.2|30480.2|30460.2|30490.2|30470.2|30480.2|30460.2|62
1602652800000|2020-10-14 05:20:00|30485.2|30465.2|30485.2|30465.2|30487|30467|30469.5|30449.5|103
1602653100000|2020-10-14 05:25:00|30487|30467|30475.2|30455.2|30495.2|30475.2|30467|30447|149
1602653400000|2020-10-14 05:30:00|30474.5|30454.5|30515.2|30495.2|30517.7|30497.7|30470.2|30450.2|279
1602653700000|2020-10-14 05:35:00|30512|30492|30515.2|30495.2|30517|30497|30505.2|30485.2|117
1602654000000|2020-10-14 05:40:00|30514.5|30494.5|30540.2|30520.2|30548.2|30528.2|30510.2|30490.2|184
1602654300000|2020-10-14 05:45:00|30544.5|30524.5|30529.5|30509.5|30545.2|30525.2|30523.3|30503.3|115
1602654600000|2020-10-14 05:50:00|30530.2|30510.2|30530.8|30510.8|30538.3|30518.3|30530.2|30510.2|82
1602654900000|2020-10-14 05:55:00|30535.2|30515.2|30541.5|30521.5|30562.7|30542.7|30530.8|30510.8|136
1602655200000|2020-10-14 06:00:00|30543.4|30523.4|30537|30517|30550.2|30530.2|30515.9|30495.9|165
1602655500000|2020-10-14 06:05:00|30540.2|30520.2|30554.5|30534.5|30557|30537|30535.9|30515.9|123
1602655800000|2020-10-14 06:10:00|30556.4|30536.4|30575.2|30555.2|30575.2|30555.2|30549.5|30529.5|174
1602656100000|2020-10-14 06:15:00|30577.1|30557.1|30575.2|30555.2|30590.2|30570.2|30567.7|30547.7|191
1602656400000|2020-10-14 06:20:00|30574.6|30554.6|30595.2|30575.2|30607.1|30587.1|30572.1|30552.1|238
1602656700000|2020-10-14 06:25:00|30593.4|30573.4|30590.2|30570.2|30600.2|30580.2|30578.4|30558.4|146
1602657000000|2020-10-14 06:30:00|30592.1|30572.1|30600.2|30580.2|30610.2|30590.2|30585.2|30565.2|180
1602657300000|2020-10-14 06:35:00|30602.1|30582.1|30635.2|30615.2|30635.2|30615.2|30592.7|30572.7|204
1602657600000|2020-10-14 06:40:00|30637.1|30617.1|30650.2|30630.2|30655.2|30635.2|30630.2|30610.2|258
1602657900000|2020-10-14 06:45:00|30652.1|30632.1|30625.2|30605.2|30662.7|30642.7|30625.2|30605.2|226
1602658200000|2020-10-14 06:50:00|30630.2|30610.2|30645.2|30625.2|30652.7|30632.7|30630.2|30610.2|132
1602658500000|2020-10-14 06:55:00|30640.2|30620.2|30647.7|30627.7|30665.2|30645.2|30640.2|30620.2|191
1602658800000|2020-10-14 07:00:00|30644.6|30624.6|30705.2|30685.2|30710.2|30690.2|30644.6|30624.6|451
1602659100000|2020-10-14 07:05:00|30702.7|30682.7|30675.2|30655.2|30702.7|30682.7|30655.2|30635.2|212
1602659400000|2020-10-14 07:10:00|30677.1|30657.1|30665.3|30645.3|30690.3|30670.3|30660.9|30640.9|179
1602659700000|2020-10-14 07:15:00|30668.4|30648.4|30652.8|30632.8|30675.3|30655.3|30640.3|30620.3|235
1602660000000|2020-10-14 07:20:00|30654.6|30634.6|30673.4|30653.4|30675.3|30655.3|30640.3|30620.3|130
1602660300000|2020-10-14 07:25:00|30675.3|30655.3|30667.8|30647.8|30680.3|30660.3|30665.3|30645.3|135
1602660600000|2020-10-14 07:30:00|30670.3|30650.3|30660.3|30640.3|30670.3|30650.3|30637.8|30617.8|117
1602660900000|2020-10-14 07:35:00|30661.6|30641.6|30667.8|30647.8|30680.3|30660.3|30655.3|30635.3|90
1602661200000|2020-10-14 07:40:00|30669.6|30649.6|30675.3|30655.3|30677.8|30657.8|30662.8|30642.8|55
1602661500000|2020-10-14 07:45:00|30671.6|30651.6|30685.3|30665.3|30685.3|30665.3|30668.4|30648.4|79
1602661800000|2020-10-14 07:50:00|30687.8|30667.8|30690.3|30670.3|30692.8|30672.8|30677.1|30657.1|80
1602662100000|2020-10-14 07:55:00|30692.8|30672.8|30695.3|30675.3|30705.3|30685.3|30690.3|30670.3|126
1602662400000|2020-10-14 08:00:00|30680.9|30660.9|30635.3|30615.3|30680.9|30660.9|30620.3|30600.3|608
1602662700000|2020-10-14 08:05:00|30631.6|30611.6|30640.3|30620.3|30646|30626|30610.3|30590.3|223
1602663000000|2020-10-14 08:10:00|30639.6|30619.6|30615.3|30595.3|30639.6|30619.6|30612.1|30592.1|94
1602663300000|2020-10-14 08:15:00|30610.3|30590.3|30590.3|30570.3|30616|30596|30590.3|30570.3|113
1602663600000|2020-10-14 08:20:00|30586|30566|30590.3|30570.3|30594.6|30574.6|30570.3|30550.3|242
1602663900000|2020-10-14 08:25:00|30595.3|30575.3|30595.3|30575.3|30607.8|30587.8|30570.3|30550.3|181
1602664200000|2020-10-14 08:30:00|30600.3|30580.3|30647.8|30627.8|30660.3|30640.3|30600.3|30580.3|193
1602664500000|2020-10-14 08:35:00|30645.3|30625.3|30652.8|30632.8|30655.3|30635.3|30632.8|30612.8|135
1602664800000|2020-10-14 08:40:00|30655.3|30635.3|30657.8|30637.8|30660.3|30640.3|30645.3|30625.3|106
1602665100000|2020-10-14 08:45:00|30659.7|30639.7|30655.3|30635.3|30664|30644|30655.3|30635.3|176
1602665400000|2020-10-14 08:50:00|30653.5|30633.5|30650.3|30630.3|30660.3|30640.3|30645.3|30625.3|126
1602665700000|2020-10-14 08:55:00|30649.7|30629.7|30625.3|30605.3|30649.7|30629.7|30622.2|30602.2|126
1602666000000|2020-10-14 09:00:00|30629.7|30609.7|30639.7|30619.7|30657.7|30637.7|30625.3|30605.3|134
1602666300000|2020-10-14 09:05:00|30635.3|30615.3|30622.8|30602.8|30639.7|30619.7|30615.3|30595.3|121
1602666600000|2020-10-14 09:10:00|30623.5|30603.5|30596|30576|30629.7|30609.7|30594.7|30574.7|96
1602666900000|2020-10-14 09:15:00|30599.7|30579.7|30618.5|30598.5|30629.7|30609.7|30595.3|30575.3|66
1602667200000|2020-10-14 09:20:00|30617.8|30597.8|30617.2|30597.2|30624.7|30604.7|30612.8|30592.8|32
1602667500000|2020-10-14 09:25:00|30615.4|30595.4|30615.4|30595.4|30620.4|30600.4|30606|30586|47
1602667800000|2020-10-14 09:30:00|30619.7|30599.7|30600.4|30580.4|30622.2|30602.2|30592.9|30572.9|72
1602668100000|2020-10-14 09:35:00|30599.7|30579.7|30585.4|30565.4|30599.7|30579.7|30581|30561|79
1602668400000|2020-10-14 09:40:00|30587.2|30567.2|30585.4|30565.4|30597.9|30577.9|30585.4|30565.4|63
1602668700000|2020-10-14 09:45:00|30583.5|30563.5|30595.4|30575.4|30595.4|30575.4|30575.4|30555.4|90
1602669000000|2020-10-14 09:50:00|30593.5|30573.5|30605.4|30585.4|30605.4|30585.4|30590.4|30570.4|38
1602669300000|2020-10-14 09:55:00|30604.1|30584.1|30600.4|30580.4|30606.6|30586.6|30585.4|30565.4|61
1602669600000|2020-10-14 10:00:00|30601|30581|30604.7|30584.7|30609.7|30589.7|30600.4|30580.4|56
1602669900000|2020-10-14 10:05:00|30605.4|30585.4|30580.4|30560.4|30605.4|30585.4|30575.4|30555.4|72
1602670200000|2020-10-14 10:10:00|30578.5|30558.5|30562.9|30542.9|30585.4|30565.4|30557.9|30537.9|153
1602670500000|2020-10-14 10:15:00|30560.4|30540.4|30580.4|30560.4|30585.4|30565.4|30560.4|30540.4|85
1602670800000|2020-10-14 10:20:00|30576.1|30556.1|30585.4|30565.4|30585.4|30565.4|30575.4|30555.4|51
1602671100000|2020-10-14 10:25:00|30587.9|30567.9|30585.4|30565.4|30590.4|30570.4|30561.7|30541.7|75
1602671400000|2020-10-14 10:30:00|30582.9|30562.9|30562.9|30542.9|30585.4|30565.4|30555.4|30535.4|100
1602671700000|2020-10-14 10:35:00|30562.2|30542.2|30575.4|30555.4|30577.9|30557.9|30560.4|30540.4|60
1602672000000|2020-10-14 10:40:00|30573.6|30553.6|30572.9|30552.9|30575.4|30555.4|30567.9|30547.9|73
1602672300000|2020-10-14 10:45:00|30575.4|30555.4|30575.4|30555.4|30585.4|30565.4|30570.4|30550.4|37
1602672600000|2020-10-14 10:50:00|30573.6|30553.6|30580.4|30560.4|30584.1|30564.1|30573.6|30553.6|68
1602672900000|2020-10-14 10:55:00|30585.4|30565.4|30575.4|30555.4|30585.4|30565.4|30565.4|30545.4|74
1602673200000|2020-10-14 11:00:00|30580.4|30560.4|30600.4|30580.4|30607.9|30587.9|30575.4|30555.4|100
1602673500000|2020-10-14 11:05:00|30602.3|30582.3|30620.4|30600.4|30620.4|30600.4|30602.3|30582.3|74
1602673800000|2020-10-14 11:10:00|30617.9|30597.9|30620.4|30600.4|30620.4|30600.4|30614.8|30594.8|59
1602674100000|2020-10-14 11:15:00|30615.4|30595.4|30588.6|30568.6|30615.4|30595.4|30588.6|30568.6|229
1602674400000|2020-10-14 11:20:00|30587.9|30567.9|30591.1|30571.1|30596.8|30576.8|30581.8|30561.8|132
1602674700000|2020-10-14 11:25:00|30591.8|30571.8|30606.8|30586.8|30611.8|30591.8|30591.8|30571.8|88
1602675000000|2020-10-14 11:30:00|30611.8|30591.8|30557.4|30537.4|30611.8|30591.8|30551.8|30531.8|396
1602675300000|2020-10-14 11:35:00|30561.8|30541.8|30591.8|30571.8|30598.6|30578.6|30559.9|30539.9|151
1602675600000|2020-10-14 11:40:00|30588.6|30568.6|30566.8|30546.8|30591.8|30571.8|30561.8|30541.8|89
1602675900000|2020-10-14 11:45:00|30565.5|30545.5|30556.8|30536.8|30566.8|30546.8|30541.8|30521.8|169
1602676200000|2020-10-14 11:50:00|30556.1|30536.1|30561.8|30541.8|30561.8|30541.8|30543.6|30523.6|59
1602676500000|2020-10-14 11:55:00|30556.8|30536.8|30557.5|30537.5|30561.8|30541.8|30541.8|30521.8|129
1602676800000|2020-10-14 12:00:00|30559.3|30539.3|30585.5|30565.5|30594.3|30574.3|30559.3|30539.3|141
1602677100000|2020-10-14 12:05:00|30586.8|30566.8|30591.8|30571.8|30596.8|30576.8|30586.8|30566.8|120
1602677400000|2020-10-14 12:10:00|30590|30570|30558.6|30538.6|30591.8|30571.8|30541.8|30521.8|198
1602677700000|2020-10-14 12:15:00|30559.3|30539.3|30651.1|30631.1|30656.1|30636.1|30559.3|30539.3|289
1602678000000|2020-10-14 12:20:00|30646.8|30626.8|30606.8|30586.8|30651.8|30631.8|30606.2|30586.2|285
1602678300000|2020-10-14 12:25:00|30603.2|30583.2|30626.2|30606.2|30631.8|30611.8|30602.5|30582.5|145
1602678600000|2020-10-14 12:30:00|30626.8|30606.8|30632.5|30612.5|30641.8|30621.8|30615.7|30595.7|241
1602678900000|2020-10-14 12:35:00|30631.8|30611.8|30632.5|30612.5|30649.3|30629.3|30631.8|30611.8|226
1602679200000|2020-10-14 12:40:00|30634.3|30614.3|30613.2|30593.2|30646.8|30626.8|30593.2|30573.2|284
1602679500000|2020-10-14 12:45:00|30616.8|30596.8|30618.2|30598.2|30631.8|30611.8|30612|30592|276
1602679800000|2020-10-14 12:50:00|30616.3|30596.3|30620|30600|30636.8|30616.8|30605.7|30585.7|246
1602680100000|2020-10-14 12:55:00|30617.5|30597.5|30634.3|30614.3|30638.7|30618.7|30617.5|30597.5|227
1602680400000|2020-10-14 13:00:00|30632.5|30612.5|30617.5|30597.5|30649.8|30629.8|30587.5|30567.5|742
1602680700000|2020-10-14 13:05:00|30616.9|30596.9|30593.2|30573.2|30638.7|30618.7|30585.7|30565.7|470
1602681000000|2020-10-14 13:10:00|30595|30575|30633.2|30613.2|30637.5|30617.5|30593.2|30573.2|383
1602681300000|2020-10-14 13:15:00|30635.7|30615.7|30632.5|30612.5|30656.9|30636.9|30627.5|30607.5|242
1602681600000|2020-10-14 13:20:00|30634.4|30614.4|30592.5|30572.5|30634.4|30614.4|30583.2|30563.2|315
1602681900000|2020-10-14 13:25:00|30590.7|30570.7|30573.9|30553.9|30592.5|30572.5|30564.5|30544.5|320
1602682200000|2020-10-14 13:30:00|30575.7|30555.7|30506.4|30486.4|30581.4|30561.4|30461.6|30441.6|1117
1602682500000|2020-10-14 13:35:00|30507|30487|30450.9|30430.9|30507|30487|30430.9|30410.9|739
1602682800000|2020-10-14 13:40:00|30449.1|30429.1|30515.9|30495.9|30523.4|30503.4|30437.2|30417.2|662
1602683100000|2020-10-14 13:45:00|30517.7|30497.7|30528.4|30508.4|30540.9|30520.9|30510.9|30490.9|586
1602683400000|2020-10-14 13:50:00|30529.1|30509.1|30540.9|30520.9|30545.9|30525.9|30516.6|30496.6|509
1602683700000|2020-10-14 13:55:00|30543.4|30523.4|30529.1|30509.1|30550.9|30530.9|30511.6|30491.6|258
1602684000000|2020-10-14 14:00:00|30526.6|30506.6|30530.9|30510.9|30550.9|30530.9|30515.9|30495.9|265
1602684300000|2020-10-14 14:05:00|30534.1|30514.1|30551.6|30531.6|30555.9|30535.9|30525.9|30505.9|189
1602684600000|2020-10-14 14:10:00|30555.9|30535.9|30545.9|30525.9|30560.9|30540.9|30541.6|30521.6|188
1602684900000|2020-10-14 14:15:00|30550.9|30530.9|30505.9|30485.9|30555.3|30535.3|30501.6|30481.6|195
1602685200000|2020-10-14 14:20:00|30502.3|30482.3|30493.4|30473.4|30505.9|30485.9|30475.9|30455.9|383
1602685500000|2020-10-14 14:25:00|30495.3|30475.3|30475.9|30455.9|30495.9|30475.9|30455.9|30435.9|292
1602685800000|2020-10-14 14:30:00|30478.4|30458.4|30465.9|30445.9|30490.3|30470.3|30446.6|30426.6|385
1602686100000|2020-10-14 14:35:00|30464.1|30444.1|30510.9|30490.9|30513.4|30493.4|30460.9|30440.9|351
1602686400000|2020-10-14 14:40:00|30510.3|30490.3|30511|30491|30511|30491|30483.5|30463.5|159
1602686700000|2020-10-14 14:45:00|30507.8|30487.8|30496|30476|30515.3|30495.3|30481|30461|220
1602687000000|2020-10-14 14:50:00|30498.5|30478.5|30521|30501|30529.1|30509.1|30491|30471|246
1602687300000|2020-10-14 14:55:00|30523.5|30503.5|30526|30506|30535.3|30515.3|30506|30486|286
1602687600000|2020-10-14 15:00:00|30527.3|30507.3|30521.6|30501.6|30535.3|30515.3|30505.3|30485.3|253
1602687900000|2020-10-14 15:05:00|30523.5|30503.5|30539.1|30519.1|30544|30524|30521.6|30501.6|173
1602688200000|2020-10-14 15:10:00|30536.6|30516.6|30531|30511|30545.3|30525.3|30526|30506|228
1602688500000|2020-10-14 15:15:00|30531.7|30511.7|30526|30506|30536|30516|30526|30506|178
1602688800000|2020-10-14 15:20:00|30524.2|30504.2|30526|30506|30539|30519|30509.6|30489.6|247
1602689100000|2020-10-14 15:25:00|30527.8|30507.8|30534.2|30514.2|30541|30521|30526|30506|181
1602689400000|2020-10-14 15:30:00|30533.5|30513.5|30540.3|30520.3|30540.3|30520.3|30532.8|30512.8|228
1602689700000|2020-10-14 15:35:00|30541|30521|30541|30521|30561|30541|30521.7|30501.7|432
1602690000000|2020-10-14 15:40:00|30539.2|30519.2|30521.7|30501.7|30539.2|30519.2|30513.5|30493.5|183
1602690300000|2020-10-14 15:45:00|30525.3|30505.3|30531|30511|30536|30516|30514.2|30494.2|321
1602690600000|2020-10-14 15:50:00|30526.7|30506.7|30510.3|30490.3|30531|30511|30510.3|30490.3|197
1602690900000|2020-10-14 15:55:00|30513.5|30493.5|30516.7|30496.7|30534.7|30514.7|30510.3|30490.3|168
1602691200000|2020-10-14 16:00:00|30518.5|30498.5|30511|30491|30528.5|30508.5|30506|30486|225
1602691500000|2020-10-14 16:05:00|30509.2|30489.2|30506|30486|30525.4|30505.4|30506|30486|136
1602691800000|2020-10-14 16:10:00|30502.4|30482.4|30486|30466|30506.7|30486.7|30481.7|30461.7|200
1602692100000|2020-10-14 16:15:00|30487.9|30467.9|30459.2|30439.2|30487.9|30467.9|30459.2|30439.2|219
1602692400000|2020-10-14 16:20:00|30461|30441|30434.2|30414.2|30466|30446|30428.6|30408.6|379
1602692700000|2020-10-14 16:25:00|30432.4|30412.4|30476.7|30456.7|30481.1|30461.1|30431.7|30411.7|185
1602693000000|2020-10-14 16:30:00|30476.1|30456.1|30476.1|30456.1|30479.2|30459.2|30462.4|30442.4|144
1602693300000|2020-10-14 16:35:00|30474.2|30454.2|30516.1|30496.1|30516.1|30496.1|30471.1|30451.1|250
1602693600000|2020-10-14 16:40:00|30515.4|30495.4|30521.1|30501.1|30531.7|30511.7|30511.1|30491.1|211
1602693900000|2020-10-14 16:45:00|30519.2|30499.2|30514.7|30494.7|30534.7|30514.7|30508.6|30488.6|353
1602694200000|2020-10-14 16:50:00|30517.2|30497.2|30539.7|30519.7|30542.2|30522.2|30514.7|30494.7|200
1602694500000|2020-10-14 16:55:00|30540.4|30520.4|30534.7|30514.7|30554.7|30534.7|30525.4|30505.4|582
1602694800000|2020-10-14 17:00:00|30532.9|30512.9|30564.7|30544.7|30565.4|30545.4|30519.7|30499.7|371
1602695100000|2020-10-14 17:05:00|30566.6|30546.6|30554.7|30534.7|30569.7|30549.7|30551.8|30531.8|162
1602695400000|2020-10-14 17:10:00|30554.1|30534.1|30550.4|30530.4|30561.6|30541.6|30546.6|30526.6|128
1602695700000|2020-10-14 17:15:00|30554.1|30534.1|30554.8|30534.8|30559.8|30539.8|30549.1|30529.1|93
1602696000000|2020-10-14 17:20:00|30559.1|30539.1|30557.3|30537.3|30559.8|30539.8|30547.9|30527.9|64
1602696300000|2020-10-14 17:25:00|30554.8|30534.8|30559.1|30539.1|30564.8|30544.8|30554.8|30534.8|52
1602696600000|2020-10-14 17:30:00|30559.8|30539.8|30529.8|30509.8|30559.8|30539.8|30529.8|30509.8|90
1602696900000|2020-10-14 17:35:00|30534.8|30514.8|30539.1|30519.1|30539.1|30519.1|30529.8|30509.8|34
1602697200000|2020-10-14 17:40:00|30538.4|30518.4|30534.8|30514.8|30544.8|30524.8|30534.8|30514.8|36
1602697500000|2020-10-14 17:45:00|30539.8|30519.8|30542.3|30522.3|30549.8|30529.8|30534.8|30514.8|65
1602697800000|2020-10-14 17:50:00|30544.8|30524.8|30541.6|30521.6|30544.8|30524.8|30537.3|30517.3|27
1602698100000|2020-10-14 17:55:00|30543.4|30523.4|30540.5|30520.5|30549.8|30529.8|30540.5|30520.5|70
1602698400000|2020-10-14 18:00:00|30535.5|30515.5|30544.8|30524.8|30549.8|30529.8|30534.8|30514.8|53
1602698700000|2020-10-14 18:05:00|30545.5|30525.5|30549.8|30529.8|30552.3|30532.3|30545.5|30525.5|17
1602699000000|2020-10-14 18:10:00|30552.3|30532.3|30559.8|30539.8|30564.1|30544.1|30552.3|30532.3|180
1602699300000|2020-10-14 18:15:00|30559.1|30539.1|30550.5|30530.5|30564.8|30544.8|30549.8|30529.8|18
1602699600000|2020-10-14 18:20:00|30549.8|30529.8|30562.3|30542.3|30568.5|30548.5|30549.8|30529.8|63
1602699900000|2020-10-14 18:25:00|30564.1|30544.1|30549.8|30529.8|30564.8|30544.8|30544.8|30524.8|54
1602700200000|2020-10-14 18:30:00|30547.3|30527.3|30524.8|30504.8|30554.8|30534.8|30524.8|30504.8|38
1602700500000|2020-10-14 18:35:00|30527.3|30507.3|30534.8|30514.8|30534.8|30514.8|30524.8|30504.8|62
1602700800000|2020-10-14 18:40:00|30529.8|30509.8|30534.2|30514.2|30537.3|30517.3|30529.8|30509.8|82
1602701100000|2020-10-14 18:45:00|30534.8|30514.8|30544.8|30524.8|30544.8|30524.8|30529.8|30509.8|15
1602701400000|2020-10-14 18:50:00|30546.7|30526.7|30544.8|30524.8|30549.8|30529.8|30542.3|30522.3|15
1602701700000|2020-10-14 18:55:00|30549.8|30529.8|30539.8|30519.8|30549.8|30529.8|30539.8|30519.8|23
1602702000000|2020-10-14 19:00:00|30541.7|30521.7|30539.9|30519.9|30544.9|30524.9|30539.8|30519.8|68
1602702300000|2020-10-14 19:05:00|30541.7|30521.7|30549.9|30529.9|30552.4|30532.4|30539.9|30519.9|22
1602702600000|2020-10-14 19:10:00|30552.4|30532.4|30564.9|30544.9|30564.9|30544.9|30549.9|30529.9|52
1602702900000|2020-10-14 19:15:00|30565.5|30545.5|30559.9|30539.9|30569.9|30549.9|30559.9|30539.9|23
1602703200000|2020-10-14 19:20:00|30561.7|30541.7|30559.9|30539.9|30564.9|30544.9|30559.9|30539.9|27
1602703500000|2020-10-14 19:25:00|30561.7|30541.7|30549.9|30529.9|30564.2|30544.2|30549.9|30529.9|33
1602703800000|2020-10-14 19:30:00|30548.1|30528.1|30569.9|30549.9|30569.9|30549.9|30548.1|30528.1|33
1602704100000|2020-10-14 19:35:00|30566.2|30546.2|30554.9|30534.9|30566.2|30546.2|30552.4|30532.4|48
1602704400000|2020-10-14 19:40:00|30557.4|30537.4|30559.9|30539.9|30564.9|30544.9|30554.9|30534.9|27
1602704700000|2020-10-14 19:45:00|30558.1|30538.1|30559.9|30539.9|30559.9|30539.9|30554.2|30534.2|46
1602705000000|2020-10-14 19:50:00|30561.7|30541.7|30559.9|30539.9|30564.9|30544.9|30558.1|30538.1|35
1602705300000|2020-10-14 19:55:00|30558.1|30538.1|30543.1|30523.1|30559.9|30539.9|30539.9|30519.9|49
1602705600000|2020-10-14 20:00:00|30541.3|30521.3|30554.9|30534.9|30556.7|30536.7|30539.9|30519.9|28
1602705900000|2020-10-14 20:05:00|30552.4|30532.4|30549.9|30529.9|30554.9|30534.9|30549.9|30529.9|14
1602706200000|2020-10-14 20:10:00|30551.7|30531.7|30554.9|30534.9|30554.9|30534.9|30549.9|30529.9|7
1602706500000|2020-10-14 20:15:00|30549.9|30529.9|30554.9|30534.9|30554.9|30534.9|30549.9|30529.9|26
1602706800000|2020-10-14 20:20:00|||||||||8
1602707100000|2020-10-14 20:25:00|30552.4|30532.4|30558.1|30538.1|30560.6|30540.6|30549.9|30529.9|40
1602707400000|2020-10-14 20:30:00|30558.8|30538.8|30554.9|30534.9|30561.3|30541.3|30554.9|30534.9|40
1602707700000|2020-10-14 20:35:00|30553.1|30533.1|30543.1|30523.1|30554.9|30534.9|30543.1|30523.1|42
1602708000000|2020-10-14 20:40:00|30544.9|30524.9|30539.9|30519.9|30544.9|30524.9|30539.9|30519.9|14
1602708300000|2020-10-14 20:45:00|30544.9|30524.9|30540|30520|30549.9|30529.9|30539.9|30519.9|68
1602708600000|2020-10-14 20:50:00|30541.8|30521.8|30542.5|30522.5|30543.1|30523.1|30540|30520|29
1602708900000|2020-10-14 20:55:00|30540|30520|30548.1|30528.1|30548.1|30528.1|30540|30520|31
1602712800000|2020-10-14 22:00:00|30545.2|30525.2|30565|30545|30565|30545|30543.9|30523.9|63
1602713100000|2020-10-14 22:05:00|30570|30550|30552.5|30532.5|30575|30555|30548.2|30528.2|28
1602713400000|2020-10-14 22:10:00|30555|30535|30572.5|30552.5|30578.2|30558.2|30552.5|30532.5|44
1602713700000|2020-10-14 22:15:00|30574.3|30554.3|30575|30555|30578.7|30558.7|30574.3|30554.3|24
1602714000000|2020-10-14 22:20:00|30575.7|30555.7|30565|30545|30575.7|30555.7|30565|30545|14
1602714300000|2020-10-14 22:25:00|30563.2|30543.2|30557.5|30537.5|30565|30545|30555.7|30535.7|25
1602714600000|2020-10-14 22:30:00|30560|30540|30550|30530|30560|30540|30550|30530|28
1602714900000|2020-10-14 22:35:00|30545|30525|30535.1|30515.1|30545|30525|30522.6|30502.6|62
1602715200000|2020-10-14 22:40:00|30536.9|30516.9|30517.6|30497.6|30536.9|30516.9|30510.1|30490.1|50
1602715500000|2020-10-14 22:45:00|30515.1|30495.1|30520.1|30500.1|30532.6|30512.6|30515.1|30495.1|27
1602715800000|2020-10-14 22:50:00|30517.6|30497.6|30535.1|30515.1|30535.1|30515.1|30517.6|30497.6|27
1602716100000|2020-10-14 22:55:00|30540.1|30520.1|30532.6|30512.6|30540.1|30520.1|30532.6|30512.6|7
1602716400000|2020-10-14 23:00:00|30534.4|30514.4|30532.6|30512.6|30535.1|30515.1|30530.1|30510.1|19
1602716700000|2020-10-14 23:05:00|30530.1|30510.1|30535.1|30515.1|30540.8|30520.8|30530.1|30510.1|19
1602717000000|2020-10-14 23:10:00|30532.6|30512.6|30530.1|30510.1|30535.1|30515.1|30525.1|30505.1|12
1602717300000|2020-10-14 23:15:00|30527.6|30507.6|30523.3|30503.3|30527.6|30507.6|30515.1|30495.1|11
1602717600000|2020-10-14 23:20:00|30522.6|30502.6|30526.9|30506.9|30527.6|30507.6|30520.1|30500.1|7
1602717900000|2020-10-14 23:25:00|30525.1|30505.1|30525.1|30505.1|30526.9|30506.9|30517.6|30497.6|18
1602718200000|2020-10-14 23:30:00|30526.9|30506.9|30527.6|30507.6|30527.6|30507.6|30526.9|30506.9|12
1602718500000|2020-10-14 23:35:00|30530.1|30510.1|30525.1|30505.1|30532.6|30512.6|30525.1|30505.1|3
1602718800000|2020-10-14 23:40:00|30523.3|30503.3|30520.1|30500.1|30525.1|30505.1|30520.1|30500.1|1
1602719100000|2020-10-14 23:45:00|30518.3|30498.3|30510.1|30490.1|30518.3|30498.3|30503.3|30483.3|41
1602719400000|2020-10-14 23:50:00|30508.3|30488.3|30505.1|30485.1|30508.3|30488.3|30495.1|30475.1|77
1602719700000|2020-10-14 23:55:00|30506.5|30486.5|30485.1|30465.1|30510.1|30490.1|30485.1|30465.1|69
1602720000000|2020-10-15 00:00:00|30480.8|30460.8|30500.1|30480.1|30502.6|30482.6|30475.1|30455.1|100
1602720300000|2020-10-15 00:05:00|30497.6|30477.6|30503.3|30483.3|30506.9|30486.9|30490.1|30470.1|45
1602720600000|2020-10-15 00:10:00|30502.6|30482.6|30492.6|30472.6|30505.1|30485.1|30485.1|30465.1|48
1602720900000|2020-10-15 00:15:00|30495.1|30475.1|30490.8|30470.8|30495.1|30475.1|30480.1|30460.1|53
1602721200000|2020-10-15 00:20:00|30490.1|30470.1|30485.1|30465.1|30490.1|30470.1|30480.1|30460.1|32
1602721500000|2020-10-15 00:25:00|30487.6|30467.6|30466.5|30446.5|30492|30472|30466.5|30446.5|42
1602721800000|2020-10-15 00:30:00|30465.2|30445.2|30455.2|30435.2|30487.7|30467.7|30455.2|30435.2|89
1602722100000|2020-10-15 00:35:00|30453.3|30433.3|30445.2|30425.2|30455.2|30435.2|30445.2|30425.2|45
1602722400000|2020-10-15 00:40:00|30450.2|30430.2|30475.2|30455.2|30475.2|30455.2|30446.5|30426.5|56
1602722700000|2020-10-15 00:45:00|30472.7|30452.7|30425.9|30405.9|30472.7|30452.7|30425.9|30405.9|134
1602723000000|2020-10-15 00:50:00|30430.2|30410.2|30437.7|30417.7|30445.2|30425.2|30430.2|30410.2|50
1602723300000|2020-10-15 00:55:00|30435.2|30415.2|30455.2|30435.2|30460.2|30440.2|30435.2|30415.2|74
1602723600000|2020-10-15 01:00:00|30452|30432|30440.2|30420.2|30480.2|30460.2|30430.2|30410.2|303
1602723900000|2020-10-15 01:05:00|30442.7|30422.7|30465.2|30445.2|30465.2|30445.2|30419.7|30399.7|175
1602724200000|2020-10-15 01:10:00|30465.9|30445.9|30468.4|30448.4|30480.2|30460.2|30460.2|30440.2|116
1602724500000|2020-10-15 01:15:00|30470.2|30450.2|30520.9|30500.9|30520.9|30500.9|30455.2|30435.2|177
1602724800000|2020-10-15 01:20:00|30522.7|30502.7|30490.2|30470.2|30522.7|30502.7|30455.9|30435.9|272
1602725100000|2020-10-15 01:25:00|30488.4|30468.4|30505.2|30485.2|30515.2|30495.2|30485.2|30465.2|159
1602725400000|2020-10-15 01:30:00|30508.8|30488.8|30515.2|30495.2|30525.2|30505.2|30482.7|30462.7|143
1602725700000|2020-10-15 01:35:00|30517|30497|30485.9|30465.9|30525.2|30505.2|30475.2|30455.2|136
1602726000000|2020-10-15 01:40:00|30485.2|30465.2|30495.2|30475.2|30520.2|30500.2|30485.2|30465.2|114
1602726300000|2020-10-15 01:45:00|30497.7|30477.7|30480.2|30460.2|30500.2|30480.2|30475.2|30455.2|153
1602726600000|2020-10-15 01:50:00|30478.4|30458.4|30472.7|30452.7|30485.2|30465.2|30465.2|30445.2|101
1602726900000|2020-10-15 01:55:00|30470.9|30450.9|30502.7|30482.7|30505.2|30485.2|30470.2|30450.2|76
1602727200000|2020-10-15 02:00:00|30505.2|30485.2|30510.2|30490.2|30510.2|30490.2|30490.2|30470.2|67
1602727500000|2020-10-15 02:05:00|30507.7|30487.7|30515.2|30495.2|30515.2|30495.2|30500.9|30480.9|103
1602727800000|2020-10-15 02:10:00|30520.2|30500.2|30512.8|30492.8|30522.7|30502.7|30501.6|30481.6|98
1602728100000|2020-10-15 02:15:00|30513.4|30493.4|30475.3|30455.3|30513.4|30493.4|30470.3|30450.3|98
1602728400000|2020-10-15 02:20:00|30477.8|30457.8|30480.3|30460.3|30482.8|30462.8|30470.3|30450.3|83
1602728700000|2020-10-15 02:25:00|30485.3|30465.3|30487.8|30467.8|30492.8|30472.8|30485.3|30465.3|39
1602729000000|2020-10-15 02:30:00|30485.3|30465.3|30500.3|30480.3|30509.6|30489.6|30485.3|30465.3|130
1602729300000|2020-10-15 02:35:00|30502.8|30482.8|30513.5|30493.5|30515.3|30495.3|30502.8|30482.8|75
1602729600000|2020-10-15 02:40:00|30511|30491|30523.5|30503.5|30530.3|30510.3|30505.3|30485.3|126
1602729900000|2020-10-15 02:45:00|30525.3|30505.3|30510.3|30490.3|30537.8|30517.8|30508.5|30488.5|220
1602730200000|2020-10-15 02:50:00|30508.5|30488.5|30485.3|30465.3|30510.3|30490.3|30461|30441|302
1602730500000|2020-10-15 02:55:00|30487.8|30467.8|30446.7|30426.7|30500.3|30480.3|30446.7|30426.7|134
1602730800000|2020-10-15 03:00:00|30445.3|30425.3|30455.3|30435.3|30470.3|30450.3|30435.3|30415.3|270
1602731100000|2020-10-15 03:05:00|30452.8|30432.8|30480.3|30460.3|30485.3|30465.3|30450.3|30430.3|111
1602731400000|2020-10-15 03:10:00|30478.5|30458.5|30480.3|30460.3|30485.3|30465.3|30475.3|30455.3|59
1602731700000|2020-10-15 03:15:00|30477.8|30457.8|30490.3|30470.3|30495.3|30475.3|30475.3|30455.3|62
1602732000000|2020-10-15 03:20:00|30491|30471|30485.3|30465.3|30495.3|30475.3|30485.3|30465.3|28
1602732300000|2020-10-15 03:25:00|30488.9|30468.9|30495.3|30475.3|30500.3|30480.3|30477.8|30457.8|69
1602732600000|2020-10-15 03:30:00|30493.5|30473.5|30497.8|30477.8|30497.8|30477.8|30483.5|30463.5|29
1602732900000|2020-10-15 03:35:00|30496|30476|30500.3|30480.3|30505.3|30485.3|30495.3|30475.3|49
1602733200000|2020-10-15 03:40:00|30498.5|30478.5|30487.8|30467.8|30500.3|30480.3|30485.3|30465.3|25
1602733500000|2020-10-15 03:45:00|30485.3|30465.3|30480.3|30460.3|30487.8|30467.8|30480.3|30460.3|9
1602733800000|2020-10-15 03:50:00|30482.1|30462.1|30487.8|30467.8|30487.8|30467.8|30480.3|30460.3|17
1602734100000|2020-10-15 03:55:00|30486|30466|30480.3|30460.3|30487.8|30467.8|30475.3|30455.3|28
1602734400000|2020-10-15 04:00:00|30477.8|30457.8|30485.4|30465.4|30490.4|30470.4|30476|30456|31
1602734700000|2020-10-15 04:05:00|30489|30469|30480.4|30460.4|30490.4|30470.4|30475.4|30455.4|37
1602735000000|2020-10-15 04:10:00|30484.7|30464.7|30490.4|30470.4|30490.4|30470.4|30484.7|30464.7|19
1602735300000|2020-10-15 04:15:00|30488.6|30468.6|30490.4|30470.4|30490.4|30470.4|30485.4|30465.4|12
1602735600000|2020-10-15 04:20:00|30491.1|30471.1|30490.4|30470.4|30495.4|30475.4|30490.4|30470.4|9
1602735900000|2020-10-15 04:25:00|30491.1|30471.1|30505.4|30485.4|30507.9|30487.9|30491.1|30471.1|32
1602736200000|2020-10-15 04:30:00|30510.4|30490.4|30510.4|30490.4|30522.9|30502.9|30510.4|30490.4|44
1602736500000|2020-10-15 04:35:00|30508.6|30488.6|30505.4|30485.4|30512.9|30492.9|30505.4|30485.4|27
1602736800000|2020-10-15 04:40:00|30507.9|30487.9|30510.4|30490.4|30510.4|30490.4|30505.4|30485.4|27
1602737100000|2020-10-15 04:45:00|30515.4|30495.4|30510.4|30490.4|30515.4|30495.4|30510.4|30490.4|17
1602737400000|2020-10-15 04:50:00|30507.9|30487.9|30515.4|30495.4|30520.4|30500.4|30507.9|30487.9|30
1602737700000|2020-10-15 04:55:00|30512.9|30492.9|30510.4|30490.4|30516.1|30496.1|30510.4|30490.4|10
1602738000000|2020-10-15 05:00:00|30508.6|30488.6|30525.4|30505.4|30527.9|30507.9|30500.4|30480.4|86
1602738300000|2020-10-15 05:05:00|30522.9|30502.9|30505.4|30485.4|30525.4|30505.4|30505.4|30485.4|50
1602738600000|2020-10-15 05:10:00|30503.6|30483.6|30490.4|30470.4|30503.6|30483.6|30490.4|30470.4|33
1602738900000|2020-10-15 05:15:00|30485.4|30465.4|30480.4|30460.4|30485.4|30465.4|30475.4|30455.4|138
1602739200000|2020-10-15 05:20:00|30477.9|30457.9|30480.4|30460.4|30480.4|30460.4|30475.4|30455.4|70
1602739500000|2020-10-15 05:25:00|30481.1|30461.1|30485.4|30465.4|30493.6|30473.6|30480.4|30460.4|65
1602739800000|2020-10-15 05:30:00|30489|30469|30490.4|30470.4|30510.4|30490.4|30482.9|30462.9|297
1602740100000|2020-10-15 05:35:00|30486.1|30466.1|30532.9|30512.9|30533.6|30513.6|30486.1|30466.1|118
1602740400000|2020-10-15 05:40:00|30539.7|30519.7|30548.6|30528.6|30553.4|30533.4|30535.4|30515.4|173
1602740700000|2020-10-15 05:45:00|30547.9|30527.9|30550.4|30530.4|30554.8|30534.8|30545.4|30525.4|94
1602741000000|2020-10-15 05:50:00|30548.6|30528.6|30540.5|30520.5|30556.1|30536.1|30535.5|30515.5|99
1602741300000|2020-10-15 05:55:00|30542.3|30522.3|30540.5|30520.5|30545.5|30525.5|30535.5|30515.5|84
1602741600000|2020-10-15 06:00:00|30535.5|30515.5|30517.3|30497.3|30535.5|30515.5|30495.5|30475.5|212
1602741900000|2020-10-15 06:05:00|30515.5|30495.5|30510.5|30490.5|30515.5|30495.5|30497.3|30477.3|126
1602742200000|2020-10-15 06:10:00|30508.7|30488.7|30528.7|30508.7|30533.7|30513.7|30505.5|30485.5|204
1602742500000|2020-10-15 06:15:00|30526.2|30506.2|30496.9|30476.9|30528.7|30508.7|30496.9|30476.9|275
1602742800000|2020-10-15 06:20:00|30498.7|30478.7|30531.2|30511.2|30535.5|30515.5|30496.9|30476.9|134
1602743100000|2020-10-15 06:25:00|30533.7|30513.7|30533|30513|30545.5|30525.5|30531.2|30511.2|97
1602743400000|2020-10-15 06:30:00|30530.5|30510.5|30540.5|30520.5|30544.8|30524.8|30530.5|30510.5|69
1602743700000|2020-10-15 06:35:00|30542.3|30522.3|30529.8|30509.8|30544.8|30524.8|30529.8|30509.8|109
1602744000000|2020-10-15 06:40:00|30528|30508|30540.5|30520.5|30542.3|30522.3|30513.7|30493.7|147
1602744300000|2020-10-15 06:45:00|30538|30518|30515.5|30495.5|30538|30518|30511.2|30491.2|228
1602744600000|2020-10-15 06:50:00|30512.3|30492.3|30549.1|30529.1|30549.1|30529.1|30512.3|30492.3|116
1602744900000|2020-10-15 06:55:00|30547.3|30527.3|30525.5|30505.5|30547.3|30527.3|30515.5|30495.5|97
1602745200000|2020-10-15 07:00:00|30527.3|30507.3|30490.5|30470.5|30535.5|30515.5|30478.7|30458.7|236
1602745500000|2020-10-15 07:05:00|30488.7|30468.7|30498|30478|30500.5|30480.5|30475.5|30455.5|134
1602745800000|2020-10-15 07:10:00|30495.5|30475.5|30498|30478|30498|30478|30453.7|30433.7|202
1602746100000|2020-10-15 07:15:00|30495.5|30475.5|30475.5|30455.5|30508.7|30488.7|30472.3|30452.3|197
1602746400000|2020-10-15 07:20:00|30474.8|30454.8|30490.5|30470.5|30495.5|30475.5|30465.5|30445.5|252
1602746700000|2020-10-15 07:25:00|30483|30463|30510.5|30490.5|30520.5|30500.5|30476.2|30456.2|219
1602747000000|2020-10-15 07:30:00|30508.7|30488.7|30505.5|30485.5|30515.5|30495.5|30500.5|30480.5|146
1602747300000|2020-10-15 07:35:00|30503.7|30483.7|30508.1|30488.1|30520.5|30500.5|30500.5|30480.5|73
1602747600000|2020-10-15 07:40:00|30510.6|30490.6|30540.6|30520.6|30545.6|30525.6|30503.1|30483.1|102
1602747900000|2020-10-15 07:45:00|30541.3|30521.3|30575.6|30555.6|30580.6|30560.6|30540.6|30520.6|227
1602748200000|2020-10-15 07:50:00|30579.2|30559.2|30649.2|30629.2|30656|30636|30575.6|30555.6|599
1602748500000|2020-10-15 07:55:00|30651.7|30631.7|30679.2|30659.2|30679.2|30659.2|30632.4|30612.4|335
1602748800000|2020-10-15 08:00:00|30677.4|30657.4|30704.2|30684.2|30714.2|30694.2|30669.2|30649.2|607
1602749100000|2020-10-15 08:05:00|30701|30681|30676|30656|30708.5|30688.5|30654.2|30634.2|420
1602749400000|2020-10-15 08:10:00|30673.5|30653.5|30670.3|30650.3|30677.8|30657.8|30656|30636|174
1602749700000|2020-10-15 08:15:00|30667.8|30647.8|30632.8|30612.8|30667.8|30647.8|30627.8|30607.8|224
1602750000000|2020-10-15 08:20:00|30636.4|30616.4|30607.8|30587.8|30640.3|30620.3|30604.2|30584.2|178
1602750300000|2020-10-15 08:25:00|30610.3|30590.3|30622.8|30602.8|30627.8|30607.8|30601|30581|263
1602750600000|2020-10-15 08:30:00|30621|30601|30522.8|30502.8|30622.8|30602.8|30517.8|30497.8|388
1602750900000|2020-10-15 08:35:00|30518.5|30498.5|30544.2|30524.2|30544.2|30524.2|30511.7|30491.7|310
1602751200000|2020-10-15 08:40:00|30539.2|30519.2|30519.2|30499.2|30539.2|30519.2|30514.2|30494.2|108
1602751500000|2020-10-15 08:45:00|30518.5|30498.5|30494.2|30474.2|30543.5|30523.5|30478.5|30458.5|253
1602751800000|2020-10-15 08:50:00|30491|30471|30409.9|30389.9|30491|30471|30401.7|30381.7|453
1602752100000|2020-10-15 08:55:00|30411|30391|30374.2|30354.2|30424.2|30404.2|30339.2|30319.2|757
1602752400000|2020-10-15 09:00:00|30372.4|30352.4|30402.4|30382.4|30409.2|30389.2|30359.2|30339.2|326
1602752700000|2020-10-15 09:05:00|30404.2|30384.2|30434.2|30414.2|30439.2|30419.2|30391|30371|234
1602753000000|2020-10-15 09:10:00|30432.4|30412.4|30439.9|30419.9|30443.5|30423.5|30419.2|30399.2|165
1602753300000|2020-10-15 09:15:00|30439.2|30419.2|30439.2|30419.2|30454.2|30434.2|30429.2|30409.2|95
1602753600000|2020-10-15 09:20:00|30434.2|30414.2|30409.2|30389.2|30449.2|30429.2|30409.2|30389.2|211
1602753900000|2020-10-15 09:25:00|30404.2|30384.2|30435.7|30415.7|30445.7|30425.7|30401.7|30381.7|188
1602754200000|2020-10-15 09:30:00|30433.2|30413.2|30405|30385|30443.2|30423.2|30395|30375|280
1602754500000|2020-10-15 09:35:00|30407.5|30387.5|30409.3|30389.3|30417.5|30397.5|30399.3|30379.3|75
1602754800000|2020-10-15 09:40:00|30407.5|30387.5|30404.3|30384.3|30419.3|30399.3|30389.3|30369.3|109
1602755100000|2020-10-15 09:45:00|30406.1|30386.1|30434.3|30414.3|30439.3|30419.3|30399.3|30379.3|148
1602755400000|2020-10-15 09:50:00|30433.6|30413.6|30454.3|30434.3|30454.3|30434.3|30429.3|30409.3|95
1602755700000|2020-10-15 09:55:00|30451.8|30431.8|30469.3|30449.3|30471.8|30451.8|30444.3|30424.3|127
1602756000000|2020-10-15 10:00:00|30471.1|30451.1|30483.6|30463.6|30493.6|30473.6|30469.3|30449.3|171
1602756300000|2020-10-15 10:05:00|30481.1|30461.1|30463.6|30443.6|30481.1|30461.1|30463.6|30443.6|79
1602756600000|2020-10-15 10:10:00|30461.8|30441.8|30434.3|30414.3|30464.3|30444.3|30429.3|30409.3|102
1602756900000|2020-10-15 10:15:00|30432.5|30412.5|30421.8|30401.8|30434.3|30414.3|30404.3|30384.3|152
1602757200000|2020-10-15 10:20:00|30424.3|30404.3|30411.1|30391.1|30424.3|30404.3|30394.3|30374.3|91
1602757500000|2020-10-15 10:25:00|30413.6|30393.6|30419.3|30399.3|30419.3|30399.3|30389.3|30369.3|139
1602757800000|2020-10-15 10:30:00|30424.3|30404.3|30429.3|30409.3|30429.3|30409.3|30411.8|30391.8|76
1602758100000|2020-10-15 10:35:00|30427.5|30407.5|30454.3|30434.3|30454.3|30434.3|30426.8|30406.8|112
1602758400000|2020-10-15 10:40:00|30453.6|30433.6|30455|30435|30464.3|30444.3|30449.3|30429.3|97
1602758700000|2020-10-15 10:45:00|30454.3|30434.3|30464.3|30444.3|30464.3|30444.3|30449.3|30429.3|61
1602759000000|2020-10-15 10:50:00|30466.1|30446.1|30464.3|30444.3|30474.3|30454.3|30459.3|30439.3|80
1602759300000|2020-10-15 10:55:00|30466.1|30446.1|30474.3|30454.3|30478.6|30458.6|30464.3|30444.3|88
1602759600000|2020-10-15 11:00:00|30476.1|30456.1|30477.2|30457.2|30489.3|30469.3|30464.3|30444.3|126
1602759900000|2020-10-15 11:05:00|30474.7|30454.7|30452.9|30432.9|30477.9|30457.9|30446.1|30426.1|167
1602760200000|2020-10-15 11:10:00|30454.7|30434.7|30437.9|30417.9|30460.4|30440.4|30437.9|30417.9|83
1602760500000|2020-10-15 11:15:00|30435.4|30415.4|30451.1|30431.1|30451.1|30431.1|30420.4|30400.4|83
1602760800000|2020-10-15 11:20:00|30447.9|30427.9|30443.6|30423.6|30462.6|30442.6|30443.6|30423.6|138
1602761100000|2020-10-15 11:25:00|30442.9|30422.9|30463.6|30443.6|30463.6|30443.6|30430.4|30410.4|96
1602761400000|2020-10-15 11:30:00|30461.1|30441.1|30451.2|30431.2|30463.7|30443.7|30441.2|30421.2|177
1602761700000|2020-10-15 11:35:00|30453.7|30433.7|30468|30448|30472.2|30452.2|30453.7|30433.7|125
1602762000000|2020-10-15 11:40:00|30469.7|30449.7|30468|30448|30478|30458|30452.3|30432.3|138
1602762300000|2020-10-15 11:45:00|30465.5|30445.5|30438|30418|30468|30448|30436.2|30416.2|76
1602762600000|2020-10-15 11:50:00|30440.5|30420.5|30431.9|30411.9|30449.4|30429.4|30423.7|30403.7|138
1602762900000|2020-10-15 11:55:00|30434.4|30414.4|30374.4|30354.4|30446.9|30426.9|30374.4|30354.4|231
1602763200000|2020-10-15 12:00:00|30372.6|30352.6|30314.7|30294.7|30380.1|30360.1|30290.1|30270.1|1080
1602763500000|2020-10-15 12:05:00|30312.2|30292.2|30373.3|30353.3|30384.4|30364.4|30309|30289|384
1602763800000|2020-10-15 12:10:00|30370.8|30350.8|30390.1|30370.1|30395.1|30375.1|30352.6|30332.6|357
1602764100000|2020-10-15 12:15:00|30391.9|30371.9|30375.8|30355.8|30401.2|30381.2|30374.4|30354.4|329
1602764400000|2020-10-15 12:20:00|30375.1|30355.1|30407.3|30387.3|30407.3|30387.3|30335.1|30315.1|348
1602764700000|2020-10-15 12:25:00|30404.8|30384.8|30454.4|30434.4|30494.4|30474.4|30404.8|30384.8|603
1602765000000|2020-10-15 12:30:00|30450.8|30430.8|30401.2|30381.2|30451.9|30431.9|30398.7|30378.7|553
1602765300000|2020-10-15 12:35:00|30395.8|30375.8|30458.7|30438.7|30458.7|30438.7|30391.9|30371.9|248
1602765600000|2020-10-15 12:40:00|30454.4|30434.4|30453|30433|30462.3|30442.3|30424.4|30404.4|206
1602765900000|2020-10-15 12:45:00|30451.2|30431.2|30438.7|30418.7|30458.7|30438.7|30434.4|30414.4|122
1602766200000|2020-10-15 12:50:00|30439.4|30419.4|30458|30438|30473|30453|30438.7|30418.7|173
1602766500000|2020-10-15 12:55:00|30462.3|30442.3|30458|30438|30472.3|30452.3|30443|30423|229
1602766800000|2020-10-15 13:00:00|30454.4|30434.4|30398|30378|30454.4|30434.4|30373.7|30353.7|711
1602767100000|2020-10-15 13:05:00|30395.5|30375.5|30410.5|30390.5|30413|30393|30373|30353|350
1602767400000|2020-10-15 13:10:00|30412.3|30392.3|30403|30383|30422.3|30402.3|30381.2|30361.2|299
1602767700000|2020-10-15 13:15:00|30404.8|30384.8|30458|30438|30458|30438|30388|30368|240
1602768000000|2020-10-15 13:20:00|30457.3|30437.3|30453|30433|30469.8|30449.8|30433.7|30413.7|439
1602768300000|2020-10-15 13:25:00|30454.8|30434.8|30459.1|30439.1|30471.6|30451.6|30425.5|30405.5|417
1602768600000|2020-10-15 13:30:00|30457.3|30437.3|30623.4|30603.4|30645.2|30625.2|30444.1|30424.1|1995
1602768900000|2020-10-15 13:35:00|30622.7|30602.7|30623.8|30603.8|30648.1|30628.1|30603.8|30583.8|871
1602769200000|2020-10-15 13:40:00|30622|30602|30682.4|30662.4|30702.4|30682.4|30622|30602|1159
1602769500000|2020-10-15 13:45:00|30680.6|30660.6|30643.1|30623.1|30691.7|30671.7|30633.1|30613.1|686
1602769800000|2020-10-15 13:50:00|30643.8|30623.8|30660.2|30640.2|30695.2|30675.2|30643.8|30623.8|557
1602770100000|2020-10-15 13:55:00|30665.2|30645.2|30620.2|30600.2|30677|30657|30615.2|30595.2|534
1602770400000|2020-10-15 14:00:00|30617.7|30597.7|30641.7|30621.7|30645.2|30625.2|30595.2|30575.2|465
1602770700000|2020-10-15 14:05:00|30643.4|30623.4|30636.7|30616.7|30661.7|30641.7|30634.2|30614.2|304
1602771000000|2020-10-15 14:10:00|30638.4|30618.4|30617.4|30597.4|30656.7|30636.7|30615.6|30595.6|241
1602771300000|2020-10-15 14:15:00|30619.2|30599.2|30632.7|30612.7|30695.2|30675.2|30606.7|30586.7|575
1602771600000|2020-10-15 14:20:00|30632|30612|30650.2|30630.2|30670.2|30650.2|30630.2|30610.2|518
1602771900000|2020-10-15 14:25:00|30653.8|30633.8|30580.3|30560.3|30665.2|30645.2|30580.3|30560.3|694
1602772200000|2020-10-15 14:30:00|30582.8|30562.8|30625.3|30605.3|30626|30606|30580.3|30560.3|503
1602772500000|2020-10-15 14:35:00|30623.5|30603.5|30610.3|30590.3|30625.3|30605.3|30594.5|30574.5|323
1602772800000|2020-10-15 14:40:00|30609.5|30589.5|30620.3|30600.3|30635.3|30615.3|30605.3|30585.3|294
1602773100000|2020-10-15 14:45:00|30617.8|30597.8|30655.3|30635.3|30655.3|30635.3|30607.8|30587.8|270
1602773400000|2020-10-15 14:50:00|30659.6|30639.6|30680.3|30660.3|30694.6|30674.6|30659.6|30639.6|402
1602773700000|2020-10-15 14:55:00|30678.5|30658.5|30732.4|30712.4|30737.4|30717.4|30665.3|30645.3|768
1602774000000|2020-10-15 15:00:00|30731.7|30711.7|30731.7|30711.7|30737.4|30717.4|30707.4|30687.4|541
1602774300000|2020-10-15 15:05:00|30727.4|30707.4|30767.4|30747.4|30767.4|30747.4|30724.9|30704.9|506
1602774600000|2020-10-15 15:10:00|30764.9|30744.9|30772.4|30752.4|30797.4|30777.4|30762.4|30742.4|538
1602774900000|2020-10-15 15:15:00|30776|30756|30748.9|30728.9|30779.9|30759.9|30726.4|30706.4|465
1602775200000|2020-10-15 15:20:00|30750.7|30730.7|30757.4|30737.4|30762.4|30742.4|30740.7|30720.7|269
1602775500000|2020-10-15 15:25:00|30758.2|30738.2|30738.9|30718.9|30762.4|30742.4|30737.4|30717.4|234
1602775800000|2020-10-15 15:30:00|30742.4|30722.4|30769.9|30749.9|30772.4|30752.4|30733.9|30713.9|383
1602776100000|2020-10-15 15:35:00|30771.7|30751.7|30782.5|30762.5|30787.5|30767.5|30762.5|30742.5|411
1602776400000|2020-10-15 15:40:00|30783.2|30763.2|30747.5|30727.5|30792.5|30772.5|30728.2|30708.2|388
1602776700000|2020-10-15 15:45:00|30751.7|30731.7|30723.9|30703.9|30758.2|30738.2|30708.9|30688.9|469
1602777000000|2020-10-15 15:50:00|30725.7|30705.7|30762.5|30742.5|30776|30756|30723.9|30703.9|408
1602777300000|2020-10-15 15:55:00|30761.7|30741.7|30767.5|30747.5|30782.5|30762.5|30760|30740|394
1602777600000|2020-10-15 16:00:00|30766.8|30746.8|30792.5|30772.5|30796|30776|30766.8|30746.8|330
1602777900000|2020-10-15 16:05:00|30796|30776|30785.7|30765.7|30817.5|30797.5|30782.5|30762.5|420
1602778200000|2020-10-15 16:10:00|30785|30765|30782.5|30762.5|30802.5|30782.5|30782.5|30762.5|332
1602778500000|2020-10-15 16:15:00|30787.5|30767.5|30793.2|30773.2|30801.8|30781.8|30787.5|30767.5|235
1602778800000|2020-10-15 16:20:00|30793.9|30773.9|30837.5|30817.5|30837.5|30817.5|30793.9|30773.9|447
1602779100000|2020-10-15 16:25:00|30841.8|30821.8|30822.5|30802.5|30842.5|30822.5|30815|30795|309
1602779400000|2020-10-15 16:30:00|30826.8|30806.8|30817.5|30797.5|30846.8|30826.8|30817.5|30797.5|454
1602779700000|2020-10-15 16:35:00|30818.2|30798.2|30843.9|30823.9|30852.5|30832.5|30818.2|30798.2|387
1602780000000|2020-10-15 16:40:00|30843.2|30823.2|30849.3|30829.3|30857.5|30837.5|30838.9|30818.9|340
1602780300000|2020-10-15 16:45:00|30851.8|30831.8|30857.5|30837.5|30861.8|30841.8|30833.2|30813.2|400
1602780600000|2020-10-15 16:50:00|30858.2|30838.2|30862.5|30842.5|30866.8|30846.8|30853.2|30833.2|353
1602780900000|2020-10-15 16:55:00|30864.3|30844.3|30872.5|30852.5|30884.3|30864.3|30862.5|30842.5|1291
1602781200000|2020-10-15 17:00:00|30876.8|30856.8|30872.5|30852.5|30886.1|30866.1|30869.3|30849.3|406
1602781500000|2020-10-15 17:05:00|30874.3|30854.3|30881.8|30861.8|30886.8|30866.8|30874.3|30854.3|224
1602781800000|2020-10-15 17:10:00|30882.5|30862.5|30886.8|30866.8|30895.4|30875.4|30876.8|30856.8|255
1602782100000|2020-10-15 17:15:00|30886.1|30866.1|30902.2|30882.2|30904.7|30884.7|30886.1|30866.1|276
1602782400000|2020-10-15 17:20:00|30904.7|30884.7|30901.8|30881.8|30907.5|30887.5|30898.2|30878.2|340
1602782700000|2020-10-15 17:25:00|30903.6|30883.6|30917.5|30897.5|30921.8|30901.8|30901.8|30881.8|347
1602783000000|2020-10-15 17:30:00|30918.2|30898.2|30913.2|30893.2|30918.2|30898.2|30911.8|30891.8|188
1602783300000|2020-10-15 17:35:00|30915|30895|30900.7|30880.7|30916.4|30896.4|30900.7|30880.7|154
1602783600000|2020-10-15 17:40:00|30903.2|30883.2|30908.2|30888.2|30912.2|30892.2|30898.2|30878.2|111
1602783900000|2020-10-15 17:45:00|30910.7|30890.7|30887.5|30867.5|30928.2|30908.2|30884|30864|146
1602784200000|2020-10-15 17:50:00|30885.7|30865.7|30870.7|30850.7|30892.5|30872.5|30868.2|30848.2|151
1602784500000|2020-10-15 17:55:00|30869|30849|30878.2|30858.2|30881.5|30861.5|30864|30844|148
1602784800000|2020-10-15 18:00:00|30881.8|30861.8|30903.2|30883.2|30903.2|30883.2|30881.8|30861.8|44
1602785100000|2020-10-15 18:05:00|30908.2|30888.2|30923.2|30903.2|30928.2|30908.2|30908.2|30888.2|61
1602785400000|2020-10-15 18:10:00|30922.5|30902.5|30923.2|30903.2|30925|30905|30915.7|30895.7|44
1602785700000|2020-10-15 18:15:00|30927.5|30907.5|30917.5|30897.5|30928.2|30908.2|30913.2|30893.2|48
1602786000000|2020-10-15 18:20:00|30913.2|30893.2|30908.3|30888.3|30917.5|30897.5|30908.3|30888.3|64
1602786300000|2020-10-15 18:25:00|30910|30890|30912.5|30892.5|30913.3|30893.3|30898.3|30878.3|67
1602786600000|2020-10-15 18:30:00|30914.3|30894.3|30916.8|30896.8|30920.4|30900.4|30912.5|30892.5|57
1602786900000|2020-10-15 18:35:00|30911.8|30891.8|30901.8|30881.8|30911.8|30891.8|30901.1|30881.1|40
1602787200000|2020-10-15 18:40:00|30901.1|30881.1|30893.3|30873.3|30902.5|30882.5|30888.3|30868.3|37
1602787500000|2020-10-15 18:45:00|30889.7|30869.7|30888.3|30868.3|30893.3|30873.3|30888.3|30868.3|25
1602787800000|2020-10-15 18:50:00|30893.3|30873.3|30893.3|30873.3|30898.3|30878.3|30893.3|30873.3|28
1602788100000|2020-10-15 18:55:00|30895|30875|30901.8|30881.8|30901.8|30881.8|30893.3|30873.3|22
1602788400000|2020-10-15 19:00:00|30906.8|30886.8|30921.8|30901.8|30921.8|30901.8|30906.8|30886.8|79
1602788700000|2020-10-15 19:05:00|30916.8|30896.8|30913.6|30893.6|30921.8|30901.8|30913.6|30893.6|33
1602789000000|2020-10-15 19:10:00|30915.4|30895.4|30911.8|30891.8|30916.8|30896.8|30906.8|30886.8|58
1602789300000|2020-10-15 19:15:00|30911.1|30891.1|30926.8|30906.8|30927.6|30907.6|30911.1|30891.1|69
1602789600000|2020-10-15 19:20:00|30923.3|30903.3|30926.8|30906.8|30929.3|30909.3|30921.8|30901.8|24
1602789900000|2020-10-15 19:25:00|30929.3|30909.3|30946.8|30926.8|30951.8|30931.8|30929.3|30909.3|115
1602790200000|2020-10-15 19:30:00|30947.6|30927.6|30941.8|30921.8|30951.8|30931.8|30936.8|30916.8|41
1602790500000|2020-10-15 19:35:00|30940.1|30920.1|30951.8|30931.8|30951.8|30931.8|30936.8|30916.8|31
1602790800000|2020-10-15 19:40:00|30948.3|30928.3|30946.8|30926.8|30949.3|30929.3|30944.3|30924.3|23
1602791100000|2020-10-15 19:45:00|30946.1|30926.1|30915.1|30895.1|30946.8|30926.8|30915.1|30895.1|50
1602791400000|2020-10-15 19:50:00|30916.8|30896.8|30918.6|30898.6|30925.4|30905.4|30911.8|30891.8|48
1602791700000|2020-10-15 19:55:00|30917.9|30897.9|30914.7|30894.7|30919.7|30899.7|30907.2|30887.2|58
1602792000000|2020-10-15 20:00:00|30910.4|30890.4|30910.4|30890.4|30914.7|30894.7|30909.7|30889.7|40
1602792300000|2020-10-15 20:05:00|30909.7|30889.7|30909.7|30889.7|30914.7|30894.7|30909.7|30889.7|11
1602792600000|2020-10-15 20:10:00|30910.4|30890.4|30900.4|30880.4|30910.4|30890.4|30900.4|30880.4|56
1602792900000|2020-10-15 20:15:00|30897.2|30877.2|30890.4|30870.4|30900.4|30880.4|30890.4|30870.4|32
1602793200000|2020-10-15 20:20:00|30885.4|30865.4|30880.4|30860.4|30885.4|30865.4|30880.4|30860.4|31
1602793500000|2020-10-15 20:25:00|30881.1|30861.1|30880.4|30860.4|30885.4|30865.4|30879.7|30859.7|22
1602793800000|2020-10-15 20:30:00|30884.7|30864.7|30895.4|30875.4|30895.4|30875.4|30884.7|30864.7|36
1602794100000|2020-10-15 20:35:00|30890.4|30870.4|30885.4|30865.4|30890.4|30870.4|30885.4|30865.4|49
1602794400000|2020-10-15 20:40:00|30889.7|30869.7|30895.4|30875.4|30895.4|30875.4|30889.7|30869.7|19
1602794700000|2020-10-15 20:45:00|30900.4|30880.4|30879.7|30859.7|30904.7|30884.7|30879.7|30859.7|91
1602795000000|2020-10-15 20:50:00|30880.4|30860.4|30885.4|30865.4|30885.4|30865.4|30879.7|30859.7|44
1602795300000|2020-10-15 20:55:00|30884.7|30864.7|30870.4|30850.4|30885.4|30865.4|30870.4|30850.4|70
1602799200000|2020-10-15 22:00:00|30892.3|30872.3|30905.5|30885.5|30920.5|30900.5|30888.7|30868.7|165
1602799500000|2020-10-15 22:05:00|30903.7|30883.7|30895.5|30875.5|30903.7|30883.7|30893|30873|20
1602799800000|2020-10-15 22:10:00|30893|30873|30890.5|30870.5|30895.5|30875.5|30890.5|30870.5|10
1602800100000|2020-10-15 22:15:00|30888|30868|30890.5|30870.5|30890.5|30870.5|30888|30868|20
1602800400000|2020-10-15 22:20:00|30889|30869|30887.2|30867.2|30889|30869|30887.2|30867.2|23
1602800700000|2020-10-15 22:25:00|30885.5|30865.5|30885.5|30865.5|30885.5|30865.5|30885.5|30865.5|7
1602801000000|2020-10-15 22:30:00|30890.5|30870.5|30883|30863|30892.2|30872.2|30883|30863|32
1602801300000|2020-10-15 22:35:00|30884.7|30864.7|30890.5|30870.5|30890.5|30870.5|30880.5|30860.5|22
1602801600000|2020-10-15 22:40:00|30894|30874|30889.7|30869.7|30895.5|30875.5|30889|30869|10
1602801900000|2020-10-15 22:45:00|30889|30869|30900.5|30880.5|30900.5|30880.5|30889|30869|32
1602802200000|2020-10-15 22:50:00|30899.7|30879.7|30895.5|30875.5|30900.5|30880.5|30895.5|30875.5|13
1602802500000|2020-10-15 22:55:00|30896.2|30876.2|30893|30873|30896.2|30876.2|30893|30873|12
1602802800000|2020-10-15 23:00:00|30894.7|30874.7|30898|30878|30898|30878|30890.5|30870.5|17
1602803100000|2020-10-15 23:05:00|30897.2|30877.2|30909.7|30889.7|30910.5|30890.5|30897.2|30877.2|31
1602803400000|2020-10-15 23:10:00|30910.5|30890.5|30925.5|30905.5|30925.5|30905.5|30910.5|30890.5|93
1602803700000|2020-10-15 23:15:00|30930.5|30910.5|30935.5|30915.5|30935.5|30915.5|30930.5|30910.5|59
1602804000000|2020-10-15 23:20:00|30939.8|30919.8|30975.5|30955.5|30975.5|30955.5|30939.8|30919.8|172
1602804300000|2020-10-15 23:25:00|30972.3|30952.3|30969.8|30949.8|30972.3|30952.3|30969|30949|58
1602804600000|2020-10-15 23:30:00|30965.5|30945.5|30964.8|30944.8|30965.5|30945.5|30960.5|30940.5|57
1602804900000|2020-10-15 23:35:00|30965.5|30945.5|30964.8|30944.8|30965.5|30945.5|30960.5|30940.5|45
1602805200000|2020-10-15 23:40:00|30959.8|30939.8|30959.8|30939.8|30964.8|30944.8|30959.8|30939.8|34
1602805500000|2020-10-15 23:45:00|30964.8|30944.8|30959.8|30939.8|30964.8|30944.8|30959.8|30939.8|40
1602805800000|2020-10-15 23:50:00|30955.5|30935.5|30952.3|30932.3|30955.5|30935.5|30952.3|30932.3|44
1602806100000|2020-10-15 23:55:00|30949.8|30929.8|30937.3|30917.3|30949.8|30929.8|30935.5|30915.5|39
1602806400000|2020-10-16 00:00:00|30933.7|30913.7|30884.8|30864.8|30939.8|30919.8|30879.8|30859.8|337
1602806700000|2020-10-16 00:05:00|30886.2|30866.2|30904|30884|30919|30899|30886.2|30866.2|109
1602807000000|2020-10-16 00:10:00|30905.8|30885.8|30905.8|30885.8|30908.3|30888.3|30899|30879|68
1602807300000|2020-10-16 00:15:00|30907.6|30887.6|30916.2|30896.2|30921.2|30901.2|30884.8|30864.8|109
1602807600000|2020-10-16 00:20:00|30911.9|30891.9|30921.2|30901.2|30921.2|30901.2|30900.5|30880.5|47
1602807900000|2020-10-16 00:25:00|30924.8|30904.8|30926.2|30906.2|30931.2|30911.2|30916.2|30896.2|84
1602808200000|2020-10-16 00:30:00|30928|30908|30926.2|30906.2|30931.2|30911.2|30921.2|30901.2|57
1602808500000|2020-10-16 00:35:00|30928|30908|30934.8|30914.8|30938|30918|30928|30908|74
1602808800000|2020-10-16 00:40:00|30930.5|30910.5|30933|30913|30934.8|30914.8|30930.5|30910.5|15
1602809100000|2020-10-16 00:45:00|30935.5|30915.5|30945.5|30925.5|30945.5|30925.5|30935.5|30915.5|65
1602809400000|2020-10-16 00:50:00|30943.7|30923.7|30955.5|30935.5|30959.1|30939.1|30940.5|30920.5|125
1602809700000|2020-10-16 00:55:00|30959.1|30939.1|30950.5|30930.5|30959.8|30939.8|30940.5|30920.5|100
1602810000000|2020-10-16 01:00:00|30951.2|30931.2|30893.3|30873.3|30960.5|30940.5|30893.3|30873.3|625
1602810300000|2020-10-16 01:05:00|30895.8|30875.8|30884.1|30864.1|30916.6|30896.6|30874.1|30854.1|277
1602810600000|2020-10-16 01:10:00|30888.3|30868.3|30864.1|30844.1|30893.3|30873.3|30861.6|30841.6|321
1602810900000|2020-10-16 01:15:00|30865.8|30845.8|30870.5|30850.5|30880.5|30860.5|30850.5|30830.5|402
1602811200000|2020-10-16 01:20:00|30874.8|30854.8|30860.5|30840.5|30880.5|30860.5|30860.5|30840.5|198
1602811500000|2020-10-16 01:25:00|30864.8|30844.8|30845.5|30825.5|30870.5|30850.5|30845.5|30825.5|143
1602811800000|2020-10-16 01:30:00|30848|30828|30845.5|30825.5|30883|30863|30838|30818|229
1602812100000|2020-10-16 01:35:00|30843|30823|30850.5|30830.5|30875.5|30855.5|30843|30823|111
1602812400000|2020-10-16 01:40:00|30854.1|30834.1|30860.5|30840.5|30872|30852|30850.5|30830.5|163
1602812700000|2020-10-16 01:45:00|30862.3|30842.3|30837.3|30817.3|30862.3|30842.3|30835.5|30815.5|123
1602813000000|2020-10-16 01:50:00|30838|30818|30815.5|30795.5|30840.5|30820.5|30810.5|30790.5|143
1602813300000|2020-10-16 01:55:00|30820.5|30800.5|30833.8|30813.8|30835.5|30815.5|30820.5|30800.5|180
1602813600000|2020-10-16 02:00:00|30832|30812|30845.8|30825.8|30846.6|30826.6|30827|30807|153
1602813900000|2020-10-16 02:05:00|30848.3|30828.3|30839.1|30819.1|30849.1|30829.1|30829.1|30809.1|67
1602814200000|2020-10-16 02:10:00|30844.1|30824.1|30854.1|30834.1|30859.1|30839.1|30842.3|30822.3|126
1602814500000|2020-10-16 02:15:00|30855.8|30835.8|30846.6|30826.6|30859.1|30839.1|30846.6|30826.6|34
1602814800000|2020-10-16 02:20:00|30844.1|30824.1|30844.1|30824.1|30849.1|30829.1|30841.6|30821.6|43
1602815100000|2020-10-16 02:25:00|30845.8|30825.8|30839.1|30819.1|30849.1|30829.1|30836.6|30816.6|30
1602815400000|2020-10-16 02:30:00|30837.3|30817.3|30849.1|30829.1|30851.6|30831.6|30824.1|30804.1|129
1602815700000|2020-10-16 02:35:00|30845.8|30825.8|30868.3|30848.3|30868.3|30848.3|30842.3|30822.3|94
1602816000000|2020-10-16 02:40:00|30869.1|30849.1|30868.3|30848.3|30873.3|30853.3|30859.8|30839.8|64
1602816300000|2020-10-16 02:45:00|30866.6|30846.6|30868.3|30848.3|30868.3|30848.3|30863.3|30843.3|42
1602816600000|2020-10-16 02:50:00|30864.1|30844.1|30864.1|30844.1|30883.4|30863.4|30861.6|30841.6|154
1602816900000|2020-10-16 02:55:00|30863.4|30843.4|30849.8|30829.8|30864.1|30844.1|30844.1|30824.1|62
1602817200000|2020-10-16 03:00:00|30852.3|30832.3|30848|30828|30861.6|30841.6|30844.8|30824.8|47
1602817500000|2020-10-16 03:05:00|30847.3|30827.3|30825.5|30805.5|30853|30833|30824.8|30804.8|68
1602817800000|2020-10-16 03:10:00|30823.8|30803.8|30826.3|30806.3|30831.3|30811.3|30821.3|30801.3|111
1602818100000|2020-10-16 03:15:00|30825.5|30805.5|30824.8|30804.8|30834.8|30814.8|30815.5|30795.5|116
1602818400000|2020-10-16 03:20:00|30823.1|30803.1|30823.1|30803.1|30825.6|30805.6|30803.1|30783.1|115
1602818700000|2020-10-16 03:25:00|30820.6|30800.6|30820.6|30800.6|30825.6|30805.6|30790.6|30770.6|203
1602819000000|2020-10-16 03:30:00|30822.3|30802.3|30825.6|30805.6|30825.6|30805.6|30798.1|30778.1|96
1602819300000|2020-10-16 03:35:00|30824.8|30804.8|30835.6|30815.6|30839.8|30819.8|30824.8|30804.8|53
1602819600000|2020-10-16 03:40:00|30837.3|30817.3|30845.6|30825.6|30847.3|30827.3|30837.3|30817.3|35
1602819900000|2020-10-16 03:45:00|30847.3|30827.3|30850.6|30830.6|30858.1|30838.1|30845.6|30825.6|51
1602820200000|2020-10-16 03:50:00|30847.3|30827.3|30850.6|30830.6|30852.3|30832.3|30845.6|30825.6|36
1602820500000|2020-10-16 03:55:00|30852.3|30832.3|30845.6|30825.6|30853.1|30833.1|30836.3|30816.3|24
1602820800000|2020-10-16 04:00:00|30844.8|30824.8|30840.6|30820.6|30845.6|30825.6|30840.6|30820.6|4
1602821100000|2020-10-16 04:05:00|30842.3|30822.3|30835.6|30815.6|30845.6|30825.6|30830.6|30810.6|24
1602821400000|2020-10-16 04:10:00|30830.6|30810.6|30825.6|30805.6|30835.6|30815.6|30825.6|30805.6|38
1602821700000|2020-10-16 04:15:00|30827|30807|30825.6|30805.6|30830.6|30810.6|30823.1|30803.1|31
1602822000000|2020-10-16 04:20:00|30827.3|30807.3|30820.6|30800.6|30835.6|30815.6|30815.6|30795.6|53
1602822300000|2020-10-16 04:25:00|30818.8|30798.8|30810.6|30790.6|30820.6|30800.6|30810.6|30790.6|35
1602822600000|2020-10-16 04:30:00|30808.1|30788.1|30819.8|30799.8|30824.8|30804.8|30805.6|30785.6|61
1602822900000|2020-10-16 04:35:00|30820.6|30800.6|30815.6|30795.6|30822.3|30802.3|30815.6|30795.6|35
1602823200000|2020-10-16 04:40:00|30817.3|30797.3|30820.6|30800.6|30825.6|30805.6|30815.6|30795.6|44
1602823500000|2020-10-16 04:45:00|30823.1|30803.1|30825.6|30805.6|30825.6|30805.6|30820.6|30800.6|12
1602823800000|2020-10-16 04:50:00|30824.8|30804.8|30825.6|30805.6|30825.6|30805.6|30820.6|30800.6|14
1602824100000|2020-10-16 04:55:00|30828.1|30808.1|30815.6|30795.6|30828.1|30808.1|30815.6|30795.6|30
1602824400000|2020-10-16 05:00:00|30819.8|30799.8|30845.6|30825.6|30848.1|30828.1|30819.8|30799.8|73
1602824700000|2020-10-16 05:05:00|30847.3|30827.3|30845.6|30825.6|30855.6|30835.6|30843.8|30823.8|64
1602825000000|2020-10-16 05:10:00|30847.3|30827.3|30858.1|30838.1|30860.6|30840.6|30845.6|30825.6|42
1602825300000|2020-10-16 05:15:00|30855.6|30835.6|30869.9|30849.9|30869.9|30849.9|30855.6|30835.6|67
1602825600000|2020-10-16 05:20:00|30870.6|30850.6|30882.4|30862.4|30889.1|30869.1|30870.6|30850.6|119
1602825900000|2020-10-16 05:25:00|30880.6|30860.6|30875.6|30855.6|30887.4|30867.4|30869.9|30849.9|66
1602826200000|2020-10-16 05:30:00|30878.1|30858.1|30854.1|30834.1|30885.6|30865.6|30844.1|30824.1|228
1602826500000|2020-10-16 05:35:00|30852.7|30832.7|30838.4|30818.4|30854.1|30834.1|30836.6|30816.6|156
1602826800000|2020-10-16 05:40:00|30839.1|30819.1|30842.7|30822.7|30844.1|30824.1|30823.4|30803.4|246
1602827100000|2020-10-16 05:45:00|30844.4|30824.4|30822.7|30802.7|30852.9|30832.9|30820.2|30800.2|125
1602827400000|2020-10-16 05:50:00|30819.4|30799.4|30841.9|30821.9|30846.2|30826.2|30819.4|30799.4|78
1602827700000|2020-10-16 05:55:00|30842.7|30822.7|30847.7|30827.7|30859.4|30839.4|30842.7|30822.7|109
1602828000000|2020-10-16 06:00:00|30845.2|30825.2|30831.9|30811.9|30845.2|30825.2|30812.7|30792.7|174
1602828300000|2020-10-16 06:05:00|30833.7|30813.7|30830.2|30810.2|30839.4|30819.4|30826.9|30806.9|79
1602828600000|2020-10-16 06:10:00|30826.9|30806.9|30830.5|30810.5|30841.2|30821.2|30821.2|30801.2|92
1602828900000|2020-10-16 06:15:00|30831.2|30811.2|30836.2|30816.2|30848.7|30828.7|30828|30808|81
1602829200000|2020-10-16 06:20:00|30831.2|30811.2|30814.4|30794.4|30840.5|30820.5|30812.7|30792.7|130
1602829500000|2020-10-16 06:25:00|30812.7|30792.7|30808.4|30788.4|30816.9|30796.9|30802.7|30782.7|113
1602829800000|2020-10-16 06:30:00|30809.1|30789.1|30834.1|30814.1|30834.1|30814.1|30805.9|30785.9|141
1602830100000|2020-10-16 06:35:00|30830.9|30810.9|30823.4|30803.4|30830.9|30810.9|30809.1|30789.1|85
1602830400000|2020-10-16 06:40:00|30821.6|30801.6|30814.1|30794.1|30823.4|30803.4|30809.1|30789.1|74
1602830700000|2020-10-16 06:45:00|30815.9|30795.9|30818.4|30798.4|30820.9|30800.9|30811.6|30791.6|103
1602831000000|2020-10-16 06:50:00|30819.1|30799.1|30785.9|30765.9|30819.9|30799.9|30785.9|30765.9|163
1602831300000|2020-10-16 06:55:00|30783.4|30763.4|30813.4|30793.4|30817.7|30797.7|30781.6|30761.6|204
1602831600000|2020-10-16 07:00:00|30810.9|30790.9|30855.2|30835.2|30882.7|30862.7|30810.9|30790.9|314
1602831900000|2020-10-16 07:05:00|30850.2|30830.2|30882.7|30862.7|30882.7|30862.7|30845.2|30825.2|199
1602832200000|2020-10-16 07:10:00|30877.7|30857.7|30911.9|30891.9|30917.7|30897.7|30877.7|30857.7|269
1602832500000|2020-10-16 07:15:00|30908.4|30888.4|30907.7|30887.7|30913.4|30893.4|30894.1|30874.1|77
1602832800000|2020-10-16 07:20:00|30910.9|30890.9|30897.7|30877.7|30917.7|30897.7|30887.7|30867.7|215
1602833100000|2020-10-16 07:25:00|30900.2|30880.2|30926.9|30906.9|30927.7|30907.7|30897.7|30877.7|140
1602833400000|2020-10-16 07:30:00|30927.7|30907.7|30882.7|30862.7|30937.7|30917.7|30877.7|30857.7|198
1602833700000|2020-10-16 07:35:00|30878.4|30858.4|30872.7|30852.7|30878.4|30858.4|30848.4|30828.4|266
1602834000000|2020-10-16 07:40:00|30877.7|30857.7|30906.2|30886.2|30906.2|30886.2|30875.2|30855.2|87
1602834300000|2020-10-16 07:45:00|30907.7|30887.7|30899.2|30879.2|30907.7|30887.7|30884.2|30864.2|86
1602834600000|2020-10-16 07:50:00|30894.2|30874.2|30889.2|30869.2|30904.2|30884.2|30876.7|30856.7|111
1602834900000|2020-10-16 07:55:00|30890.9|30870.9|30899.2|30879.2|30903.4|30883.4|30884.2|30864.2|39
1602835200000|2020-10-16 08:00:00|30901.7|30881.7|30872.1|30852.1|30909.2|30889.2|30854.2|30834.2|361
1602835500000|2020-10-16 08:05:00|30875.6|30855.6|30832.1|30812.1|30887.1|30867.1|30832.1|30812.1|199
1602835800000|2020-10-16 08:10:00|30831.4|30811.4|30835.6|30815.6|30845.6|30825.6|30805.6|30785.6|208
1602836100000|2020-10-16 08:15:00|30833.9|30813.9|30860.6|30840.6|30865.6|30845.6|30825.6|30805.6|87
1602836400000|2020-10-16 08:20:00|30858.1|30838.1|30865.6|30845.6|30865.6|30845.6|30845.6|30825.6|78
1602836700000|2020-10-16 08:25:00|30862.1|30842.1|30855.6|30835.6|30865.6|30845.6|30843.1|30823.1|66
1602837000000|2020-10-16 08:30:00|30856.4|30836.4|30860.6|30840.6|30860.6|30840.6|30835.6|30815.6|83
1602837300000|2020-10-16 08:35:00|30858.9|30838.9|30842.4|30822.4|30865.6|30845.6|30835.6|30815.6|137
1602837600000|2020-10-16 08:40:00|30843.1|30823.1|30815.7|30795.7|30845.6|30825.6|30813.1|30793.1|162
1602837900000|2020-10-16 08:45:00|30817.4|30797.4|30825.7|30805.7|30833.2|30813.2|30817.4|30797.4|82
1602838200000|2020-10-16 08:50:00|30827.4|30807.4|30792.4|30772.4|30830.7|30810.7|30785.7|30765.7|115
1602838500000|2020-10-16 08:55:00|30793.2|30773.2|30805.7|30785.7|30809.9|30789.9|30790.7|30770.7|111
1602838800000|2020-10-16 09:00:00|30804.9|30784.9|30773.2|30753.2|30805.7|30785.7|30768.2|30748.2|148
1602839100000|2020-10-16 09:05:00|30775.7|30755.7|30785.7|30765.7|30793.2|30773.2|30752.1|30732.1|126
1602839400000|2020-10-16 09:10:00|30790.7|30770.7|30745.7|30725.7|30790.7|30770.7|30735.7|30715.7|179
1602839700000|2020-10-16 09:15:00|30743.9|30723.9|30770.7|30750.7|30770.7|30750.7|30740.7|30720.7|125
1602840000000|2020-10-16 09:20:00|30773.2|30753.2|30750.7|30730.7|30775.7|30755.7|30745.7|30725.7|79
1602840300000|2020-10-16 09:25:00|30748.9|30728.9|30740.7|30720.7|30765.7|30745.7|30738.9|30718.9|130
1602840600000|2020-10-16 09:30:00|30738.9|30718.9|30758.2|30738.2|30758.2|30738.2|30734.9|30714.9|189
1602840900000|2020-10-16 09:35:00|30756.4|30736.4|30742.2|30722.2|30760.7|30740.7|30737.2|30717.2|96
1602841200000|2020-10-16 09:40:00|30740.7|30720.7|30756.4|30736.4|30758.2|30738.2|30737.2|30717.2|69
1602841500000|2020-10-16 09:45:00|30752.2|30732.2|30737.2|30717.2|30752.2|30732.2|30722.2|30702.2|131
1602841800000|2020-10-16 09:50:00|30735.4|30715.4|30737.2|30717.2|30739.7|30719.7|30727.9|30707.9|63
1602842100000|2020-10-16 09:55:00|30734.7|30714.7|30742.2|30722.2|30742.2|30722.2|30727.2|30707.2|81
1602842400000|2020-10-16 10:00:00|30738.6|30718.6|30734.7|30714.7|30738.6|30718.6|30722.2|30702.2|86
1602842700000|2020-10-16 10:05:00|30737.2|30717.2|30747.2|30727.2|30747.4|30727.4|30727.2|30707.2|56
1602843000000|2020-10-16 10:10:00|30749.7|30729.7|30742.2|30722.2|30752.2|30732.2|30739.7|30719.7|60
1602843300000|2020-10-16 10:15:00|30744.7|30724.7|30737.2|30717.2|30744.7|30724.7|30727.2|30707.2|83
1602843600000|2020-10-16 10:20:00|30735.4|30715.4|30747.2|30727.2|30751.4|30731.4|30735.4|30715.4|67
1602843900000|2020-10-16 10:25:00|30752.2|30732.2|30772.9|30752.9|30774.7|30754.7|30749.7|30729.7|117
1602844200000|2020-10-16 10:30:00|30772.2|30752.2|30749.7|30729.7|30772.2|30752.2|30749.7|30729.7|98
1602844500000|2020-10-16 10:35:00|30751.4|30731.4|30734.7|30714.7|30751.4|30731.4|30727.2|30707.2|127
1602844800000|2020-10-16 10:40:00|30732.2|30712.2|30750.4|30730.4|30750.4|30730.4|30727.2|30707.2|82
1602845100000|2020-10-16 10:45:00|30747.2|30727.2|30749.7|30729.7|30762.2|30742.2|30742.2|30722.2|104
1602845400000|2020-10-16 10:50:00|30750.4|30730.4|30684.7|30664.7|30750.4|30730.4|30672.2|30652.2|377
1602845700000|2020-10-16 10:55:00|30682.9|30662.9|30707.2|30687.2|30709.7|30689.7|30682.2|30662.2|230
1602846000000|2020-10-16 11:00:00|30704.7|30684.7|30692.2|30672.2|30707.2|30687.2|30692.2|30672.2|102
1602846300000|2020-10-16 11:05:00|30695.7|30675.7|30707.2|30687.2|30717.2|30697.2|30692.2|30672.2|122
1602846600000|2020-10-16 11:10:00|30712.2|30692.2|30687.2|30667.2|30717.2|30697.2|30682.2|30662.2|72
1602846900000|2020-10-16 11:15:00|30684.7|30664.7|30702.2|30682.2|30707.2|30687.2|30679.7|30659.7|114
1602847200000|2020-10-16 11:20:00|30700.4|30680.4|30687.9|30667.9|30707.2|30687.2|30682.9|30662.9|87
1602847500000|2020-10-16 11:25:00|30687.2|30667.2|30714.7|30694.7|30728.9|30708.9|30685.4|30665.4|160
1602847800000|2020-10-16 11:30:00|30717.2|30697.2|30727.2|30707.2|30736.4|30716.4|30701.2|30681.2|304
1602848100000|2020-10-16 11:35:00|30731.4|30711.4|30736.4|30716.4|30742.2|30722.2|30726.4|30706.4|150
1602848400000|2020-10-16 11:40:00|30734.7|30714.7|30742.2|30722.2|30742.2|30722.2|30726.5|30706.5|49
1602848700000|2020-10-16 11:45:00|30744|30724|30767.2|30747.2|30767.2|30747.2|30742.2|30722.2|165
1602849000000|2020-10-16 11:50:00|30771.5|30751.5|30782.2|30762.2|30787.2|30767.2|30765.4|30745.4|131
1602849300000|2020-10-16 11:55:00|30787.2|30767.2|30777.2|30757.2|30787.2|30767.2|30772.2|30752.2|138
1602849600000|2020-10-16 12:00:00|30772.9|30752.9|30802.2|30782.2|30802.2|30782.2|30772.9|30752.9|180
1602849900000|2020-10-16 12:05:00|30806.5|30786.5|30832.2|30812.2|30842.2|30822.2|30806.5|30786.5|222
1602850200000|2020-10-16 12:10:00|30830.5|30810.5|30834|30814|30834.7|30814.7|30747.2|30727.2|530
1602850500000|2020-10-16 12:15:00|30831.5|30811.5|30825.5|30805.5|30831.5|30811.5|30807.2|30787.2|135
1602850800000|2020-10-16 12:20:00|30827.2|30807.2|30799.7|30779.7|30836.5|30816.5|30792.2|30772.2|250
1602851100000|2020-10-16 12:25:00|30797.2|30777.2|30784.2|30764.2|30797.2|30777.2|30779.2|30759.2|294
1602851400000|2020-10-16 12:30:00|30786.7|30766.7|30804.2|30784.2|30823.5|30803.5|30779.2|30759.2|466
1602851700000|2020-10-16 12:35:00|30807.5|30787.5|30806.7|30786.7|30819.2|30799.2|30789.2|30769.2|266
1602852000000|2020-10-16 12:40:00|30807.5|30787.5|30806.7|30786.7|30816|30796|30799.2|30779.2|165
1602852300000|2020-10-16 12:45:00|30809.2|30789.2|30807|30787|30817|30797|30800|30780|197
1602852600000|2020-10-16 12:50:00|30804.2|30784.2|30807.7|30787.7|30812.7|30792.7|30792.7|30772.7|249
1602852900000|2020-10-16 12:55:00|30806|30786|30812.7|30792.7|30842.7|30822.7|30802.7|30782.7|412
1602853200000|2020-10-16 13:00:00|30809.2|30789.2|30790.5|30770.5|30841|30821|30779.5|30759.5|821
1602853500000|2020-10-16 13:05:00|30788.7|30768.7|30733.7|30713.7|30810.7|30790.7|30730.2|30710.2|783
1602853800000|2020-10-16 13:10:00|30732|30712|30703.7|30683.7|30733.7|30713.7|30686|30666|892
1602854100000|2020-10-16 13:15:00|30699.5|30679.5|30703.7|30683.7|30716.2|30696.2|30678.7|30658.7|442
1602854400000|2020-10-16 13:20:00|30697.7|30677.7|30723.7|30703.7|30723.7|30703.7|30688.7|30668.7|432
1602854700000|2020-10-16 13:25:00|30719.5|30699.5|30706.2|30686.2|30719.5|30699.5|30686.2|30666.2|335
1602855000000|2020-10-16 13:30:00|30708.7|30688.7|30667.7|30647.7|30709.5|30689.5|30656.7|30636.7|706
1602855300000|2020-10-16 13:35:00|30666|30646|30675.2|30655.2|30685.2|30665.2|30635.2|30615.2|622
1602855600000|2020-10-16 13:40:00|30676.7|30656.7|30652.7|30632.7|30685.2|30665.2|30645.2|30625.2|307
1602855900000|2020-10-16 13:45:00|30655.2|30635.2|30665.2|30645.2|30675.2|30655.2|30622.7|30602.7|423
1602856200000|2020-10-16 13:50:00|30663.5|30643.5|30675.2|30655.2|30683.7|30663.7|30657.7|30637.7|266
1602856500000|2020-10-16 13:55:00|30677.7|30657.7|30706|30686|30707.7|30687.7|30675.2|30655.2|299
1602856800000|2020-10-16 14:00:00|30707.7|30687.7|30753|30733|30757.2|30737.2|30705.2|30685.2|394
1602857100000|2020-10-16 14:05:00|30754.7|30734.7|30770.8|30750.8|30795|30775|30753|30733|327
1602857400000|2020-10-16 14:10:00|30773.3|30753.3|30775.8|30755.8|30780.8|30760.8|30760.8|30740.8|172
1602857700000|2020-10-16 14:15:00|30774|30754|30795.8|30775.8|30800.8|30780.8|30768.3|30748.3|304
1602858000000|2020-10-16 14:20:00|30795|30775|30755.8|30735.8|30795.8|30775.8|30755.8|30735.8|265
1602858300000|2020-10-16 14:25:00|30757.5|30737.5|30725.8|30705.8|30765.8|30745.8|30720.8|30700.8|319
1602858600000|2020-10-16 14:30:00|30724|30704|30670.8|30650.8|30724|30704|30670.8|30650.8|558
1602858900000|2020-10-16 14:35:00|30669|30649|30674|30654|30691.5|30671.5|30669|30649|523
1602859200000|2020-10-16 14:40:00|30671.5|30651.5|30652.3|30632.3|30675.8|30655.8|30632.3|30612.3|436
1602859500000|2020-10-16 14:45:00|30657.3|30637.3|30635.8|30615.8|30662.3|30642.3|30632.3|30612.3|529
1602859800000|2020-10-16 14:50:00|30637.3|30617.3|30653|30633|30653|30633|30627|30607|392
1602860100000|2020-10-16 14:55:00|30653.8|30633.8|30653.8|30633.8|30653.8|30633.8|30628.8|30608.8|387
1602860400000|2020-10-16 15:00:00|30654.5|30634.5|30666.3|30646.3|30668.8|30648.8|30629.5|30609.5|364
1602860700000|2020-10-16 15:05:00|30668.8|30648.8|30674.5|30654.5|30674.5|30654.5|30654.5|30634.5|244
1602861000000|2020-10-16 15:10:00|30676.3|30656.3|30679.5|30659.5|30688.8|30668.8|30672|30652|239
1602861300000|2020-10-16 15:15:00|30678.8|30658.8|30648.8|30628.8|30678.8|30658.8|30638.8|30618.8|279
1602861600000|2020-10-16 15:20:00|30647|30627|30609.5|30589.5|30648.8|30628.8|30603.8|30583.8|447
1602861900000|2020-10-16 15:25:00|30604.5|30584.5|30631.3|30611.3|30638.8|30618.8|30598.8|30578.8|283
1602862200000|2020-10-16 15:30:00|30629.5|30609.5|30643.8|30623.8|30648.8|30628.8|30626.3|30606.3|210
1602862500000|2020-10-16 15:35:00|30645.5|30625.5|30648.8|30628.8|30657.3|30637.3|30633.8|30613.8|354
1602862800000|2020-10-16 15:40:00|30647|30627|30638.8|30618.8|30653.8|30633.8|30632|30612|222
1602863100000|2020-10-16 15:45:00|30638|30618|30722.3|30702.3|30723|30703|30636.3|30616.3|750
1602863400000|2020-10-16 15:50:00|30719.8|30699.8|30699.5|30679.5|30719.8|30699.8|30699.5|30679.5|222
1602863700000|2020-10-16 15:55:00|30698.8|30678.8|30703.8|30683.8|30703.8|30683.8|30693.8|30673.8|124
1602864000000|2020-10-16 16:00:00|30704.5|30684.5|30713.8|30693.8|30718.8|30698.8|30704.5|30684.5|144
1602864300000|2020-10-16 16:05:00|30711.3|30691.3|30703|30683|30712.1|30692.1|30688.8|30668.8|182
1602864600000|2020-10-16 16:10:00|30698.8|30678.8|30728.8|30708.8|30732.3|30712.3|30698.8|30678.8|206
1602864900000|2020-10-16 16:15:00|30730.5|30710.5|30728.8|30708.8|30730.5|30710.5|30723.8|30703.8|135
1602865200000|2020-10-16 16:20:00|30723.8|30703.8|30728.1|30708.1|30729.8|30709.8|30716.3|30696.3|131
1602865500000|2020-10-16 16:25:00|30725.6|30705.6|30743.8|30723.8|30743.8|30723.8|30723.8|30703.8|179
1602865800000|2020-10-16 16:30:00|30739.6|30719.6|30707.1|30687.1|30743.8|30723.8|30703.8|30683.8|147
1602866100000|2020-10-16 16:35:00|30705.6|30685.6|30698.8|30678.8|30713.1|30693.1|30693.8|30673.8|192
1602866400000|2020-10-16 16:40:00|30697.1|30677.1|30693.8|30673.8|30698.1|30678.1|30678.8|30658.8|157
1602866700000|2020-10-16 16:45:00|30693.1|30673.1|30698.8|30678.8|30700.6|30680.6|30688.8|30668.8|69
1602867000000|2020-10-16 16:50:00|30700.6|30680.6|30712.1|30692.1|30712.1|30692.1|30688.8|30668.8|103
1602867300000|2020-10-16 16:55:00|30708.8|30688.8|30695.8|30675.8|30708.8|30688.8|30689.6|30669.6|867
1602867600000|2020-10-16 17:00:00|30694.1|30674.1|30712.6|30692.6|30716|30696|30694.1|30674.1|217
1602867900000|2020-10-16 17:05:00|30715.1|30695.1|30712.3|30692.3|30716.6|30696.6|30706.6|30686.6|101
1602868200000|2020-10-16 17:10:00|30711.6|30691.6|30681.6|30661.6|30711.6|30691.6|30681.6|30661.6|197
1602868500000|2020-10-16 17:15:00|30677.3|30657.3|30677.3|30657.3|30684.1|30664.1|30677.3|30657.3|69
1602868800000|2020-10-16 17:20:00|30672.3|30652.3|30683.8|30663.8|30688.1|30668.1|30672.3|30652.3|109
1602869100000|2020-10-16 17:25:00|30683.1|30663.1|30678.8|30658.8|30683.1|30663.1|30677.1|30657.1|87
1602869400000|2020-10-16 17:30:00|30677.1|30657.1|30663.8|30643.8|30678.8|30658.8|30656.3|30636.3|114
1602869700000|2020-10-16 17:35:00|30668.8|30648.8|30668.8|30648.8|30673.8|30653.8|30665.3|30645.3|51
1602870000000|2020-10-16 17:40:00|30670.6|30650.6|30663.8|30643.8|30673.8|30653.8|30663.8|30643.8|47
1602870300000|2020-10-16 17:45:00|30665.6|30645.6|30663.8|30643.8|30668.8|30648.8|30658.8|30638.8|61
1602870600000|2020-10-16 17:50:00|30667.3|30647.3|30668.8|30648.8|30673.8|30653.8|30666.3|30646.3|89
1602870900000|2020-10-16 17:55:00|30668.1|30648.1|30663.8|30643.8|30668.8|30648.8|30658.8|30638.8|83
1602871200000|2020-10-16 18:00:00|30666.3|30646.3|30643.8|30623.8|30668.8|30648.8|30642.1|30622.1|68
1602871500000|2020-10-16 18:05:00|30645.6|30625.6|30653.8|30633.8|30653.8|30633.8|30643.8|30623.8|128
1602871800000|2020-10-16 18:10:00|30653.9|30633.9|30653.9|30633.9|30660.6|30640.6|30648.9|30628.9|23
1602872100000|2020-10-16 18:15:00|30654.6|30634.6|30653.9|30633.9|30654.6|30634.6|30653.9|30633.9|23
1602872400000|2020-10-16 18:20:00|30651.4|30631.4|30653.9|30633.9|30656.4|30636.4|30651.4|30631.4|41
1602872700000|2020-10-16 18:25:00|30656.4|30636.4|30663.1|30643.1|30663.1|30643.1|30653.9|30633.9|38
1602873000000|2020-10-16 18:30:00|30659.6|30639.6|30649.6|30629.6|30663.9|30643.9|30649.6|30629.6|63
1602873300000|2020-10-16 18:35:00|30648.9|30628.9|30648.9|30628.9|30648.9|30628.9|30648.9|30628.9|24
1602873600000|2020-10-16 18:40:00|30643.9|30623.9|30653.9|30633.9|30653.9|30633.9|30643.9|30623.9|42
1602873900000|2020-10-16 18:45:00|30653.1|30633.1|30653.1|30633.1|30655.6|30635.6|30648.9|30628.9|11
1602874200000|2020-10-16 18:50:00|30653.9|30633.9|30663.9|30643.9|30663.9|30643.9|30651.4|30631.4|13
1602874500000|2020-10-16 18:55:00|||||||||8
1602874800000|2020-10-16 19:00:00|30658.9|30638.9|30653.9|30633.9|30663.1|30643.1|30653.9|30633.9|33
1602875100000|2020-10-16 19:05:00|30653.1|30633.1|30648.9|30628.9|30653.9|30633.9|30648.9|30628.9|20
1602875400000|2020-10-16 19:10:00|30646.4|30626.4|30643.9|30623.9|30648.9|30628.9|30643.9|30623.9|25
1602875700000|2020-10-16 19:15:00|30638.9|30618.9|30643.9|30623.9|30643.9|30623.9|30638.9|30618.9|25
1602876000000|2020-10-16 19:20:00|30638.9|30618.9|30649.6|30629.6|30649.6|30629.6|30638.9|30618.9|30
1602876300000|2020-10-16 19:25:00|30650.4|30630.4|30653.9|30633.9|30653.9|30633.9|30649.6|30629.6|13
1602876600000|2020-10-16 19:30:00|30652.1|30632.1|30653.9|30633.9|30653.9|30633.9|30648.9|30628.9|43
1602876900000|2020-10-16 19:35:00|30651.4|30631.4|30648.9|30628.9|30656.4|30636.4|30648.9|30628.9|34
1602877200000|2020-10-16 19:40:00|30645.4|30625.4|30643.9|30623.9|30645.4|30625.4|30641.4|30621.4|31
1602877500000|2020-10-16 19:45:00|30638.9|30618.9|30638.9|30618.9|30643.9|30623.9|30638.9|30618.9|51
1602877800000|2020-10-16 19:50:00|30636.4|30616.4|30628.9|30608.9|30638.9|30618.9|30624.7|30604.7|117
1602878100000|2020-10-16 19:55:00|30623.9|30603.9|30618.9|30598.9|30628.9|30608.9|30618.9|30598.9|62
1602878400000|2020-10-16 20:00:00|30619.7|30599.7|30613.9|30593.9|30619.7|30599.7|30603.9|30583.9|66
1602878700000|2020-10-16 20:05:00|30608.9|30588.9|30593.9|30573.9|30608.9|30588.9|30588.9|30568.9|116
1602879000000|2020-10-16 20:10:00|30590.4|30570.4|30581.4|30561.4|30593.9|30573.9|30578.9|30558.9|98
1602879300000|2020-10-16 20:15:00|30579.7|30559.7|30578.9|30558.9|30583.9|30563.9|30578.9|30558.9|34
1602879600000|2020-10-16 20:20:00|30583.9|30563.9|30581.4|30561.4|30583.9|30563.9|30578.9|30558.9|24
1602879900000|2020-10-16 20:25:00|30583.1|30563.1|30583.9|30563.9|30588.9|30568.9|30583.1|30563.1|39
1602880200000|2020-10-16 20:30:00|30583.1|30563.1|30583.2|30563.2|30583.2|30563.2|30578.9|30558.9|70
1602880500000|2020-10-16 20:35:00|30583.9|30563.9|30593.9|30573.9|30598.9|30578.9|30583.9|30563.9|37
1602880800000|2020-10-16 20:40:00|30596.4|30576.4|30597.4|30577.4|30598.9|30578.9|30592.4|30572.4|47
1602881100000|2020-10-16 20:45:00|30602.4|30582.4|30606.6|30586.6|30609.1|30589.1|30601.6|30581.6|79
1602881400000|2020-10-16 20:50:00|30607.4|30587.4|30621.6|30601.6|30621.6|30601.6|30604.1|30584.1|68
1602881700000|2020-10-16 20:55:00|30619.9|30599.9|30643.4|30623.4|30649.1|30629.1|30619.9|30599.9|85
1603058400000|2020-10-18 22:00:00|30616.8|30596.8|30596.8|30576.8|30619.3|30599.3|30592.6|30572.6|208
1603058700000|2020-10-18 22:05:00|30598.5|30578.5|30596.8|30576.8|30602.6|30582.6|30594.3|30574.3|104
1603059000000|2020-10-18 22:10:00|30598.4|30578.4|30607.6|30587.6|30612.6|30592.6|30596.8|30576.8|43
1603059300000|2020-10-18 22:15:00|30612.6|30592.6|30605.1|30585.1|30617.6|30597.6|30602.6|30582.6|37
1603059600000|2020-10-18 22:20:00|30602.6|30582.6|30604.3|30584.3|30607.6|30587.6|30597.6|30577.6|27
1603059900000|2020-10-18 22:25:00|30606|30586|30608.5|30588.5|30608.5|30588.5|30604.3|30584.3|14
1603060200000|2020-10-18 22:30:00|30613.5|30593.5|30625.1|30605.1|30625.1|30605.1|30613.5|30593.5|37
1603060500000|2020-10-18 22:35:00|30623.5|30603.5|30631|30611|30633.5|30613.5|30623.5|30603.5|25
1603060800000|2020-10-18 22:40:00|30633.5|30613.5|30633.5|30613.5|30633.5|30613.5|30628.5|30608.5|13
1603061100000|2020-10-18 22:45:00|30631|30611|30623.5|30603.5|30633.5|30613.5|30623.5|30603.5|29
1603061400000|2020-10-18 22:50:00|30626|30606|30613.5|30593.5|30626|30606|30613.5|30593.5|21
1603061700000|2020-10-18 22:55:00|30611.8|30591.8|30617.6|30597.6|30617.6|30597.6|30611.8|30591.8|12
1603062000000|2020-10-18 23:00:00|30618.5|30598.5|30608.5|30588.5|30618.5|30598.5|30608.5|30588.5|13
1603062300000|2020-10-18 23:05:00|30609.3|30589.3|30613.5|30593.5|30613.5|30593.5|30608.5|30588.5|5
1603062600000|2020-10-18 23:10:00|30615.1|30595.1|30618.5|30598.5|30618.5|30598.5|30613.5|30593.5|17
1603062900000|2020-10-18 23:15:00|30623.5|30603.5|30618.5|30598.5|30626|30606|30618.5|30598.5|44
1603063200000|2020-10-18 23:20:00|30616|30596|30613.5|30593.5|30616|30596|30608.5|30588.5|25
1603063500000|2020-10-18 23:25:00|30618.5|30598.5|30633.5|30613.5|30633.5|30613.5|30618.5|30598.5|14
1603063800000|2020-10-18 23:30:00|30631|30611|30628.5|30608.5|30631|30611|30626|30606|15
1603064100000|2020-10-18 23:35:00|30631|30611|30651|30631|30660.2|30640.2|30629.4|30609.4|63
1603064400000|2020-10-18 23:40:00|30650.2|30630.2|30641|30621|30653.5|30633.5|30641|30621|10
1603064700000|2020-10-18 23:45:00|30638.5|30618.5|30636|30616|30638.5|30618.5|30628.5|30608.5|26
1603065000000|2020-10-18 23:50:00|30637.7|30617.7|30643.5|30623.5|30643.5|30623.5|30637.7|30617.7|32
1603065300000|2020-10-18 23:55:00|30646|30626|30648.5|30628.5|30653.5|30633.5|30646|30626|40
1603065600000|2020-10-19 00:00:00|30646.9|30626.9|30663.5|30643.5|30673.5|30653.5|30641|30621|97
1603065900000|2020-10-19 00:05:00|30661.9|30641.9|30658.5|30638.5|30663.5|30643.5|30651|30631|73
1603066200000|2020-10-19 00:10:00|30656|30636|30653.5|30633.5|30663.5|30643.5|30653.5|30633.5|25
1603066500000|2020-10-19 00:15:00|30656|30636|30658.5|30638.5|30668.5|30648.5|30653.5|30633.5|32
1603066800000|2020-10-19 00:20:00|30660.2|30640.2|30661|30641|30663.5|30643.5|30658.5|30638.5|19
1603067100000|2020-10-19 00:25:00|30658.5|30638.5|30648.5|30628.5|30658.5|30638.5|30648.5|30628.5|25
1603067400000|2020-10-19 00:30:00|30651|30631|30664.4|30644.4|30664.4|30644.4|30651|30631|36
1603067700000|2020-10-19 00:35:00|30666|30646|30662.7|30642.7|30671.9|30651.9|30662.7|30642.7|19
1603068000000|2020-10-19 00:40:00|30664.4|30644.4|30662.7|30642.7|30674.4|30654.4|30659.4|30639.4|36
1603068300000|2020-10-19 00:45:00|30664.4|30644.4|30660.2|30640.2|30671.9|30651.9|30660.2|30640.2|33
1603068600000|2020-10-19 00:50:00|30659.4|30639.4|30669.4|30649.4|30674.4|30654.4|30659.4|30639.4|29
1603068900000|2020-10-19 00:55:00|30674.4|30654.4|30684.4|30664.4|30684.4|30664.4|30669.4|30649.4|49
1603069200000|2020-10-19 01:00:00|30689.4|30669.4|30755.2|30735.2|30768.6|30748.6|30689.4|30669.4|676
1603069500000|2020-10-19 01:05:00|30756.1|30736.1|30784.4|30764.4|30796.9|30776.9|30743.6|30723.6|333
1603069800000|2020-10-19 01:10:00|30786.9|30766.9|30806.9|30786.9|30814.4|30794.4|30774.4|30754.4|146
1603070100000|2020-10-19 01:15:00|30809.4|30789.4|30814.4|30794.4|30829.4|30809.4|30791|30771|177
1603070400000|2020-10-19 01:20:00|30816.9|30796.9|30819.4|30799.4|30826.9|30806.9|30809.4|30789.4|95
1603070700000|2020-10-19 01:25:00|30821|30801|30843.5|30823.5|30851|30831|30815.2|30795.2|224
1603071000000|2020-10-19 01:30:00|30846|30826|30889.4|30869.4|30894.4|30874.4|30829.4|30809.4|316
1603071300000|2020-10-19 01:35:00|30891.9|30871.9|30876.9|30856.9|30900.2|30880.2|30861|30841|244
1603071600000|2020-10-19 01:40:00|30879.4|30859.4|30891.9|30871.9|30898.6|30878.6|30879.4|30859.4|120
1603071900000|2020-10-19 01:45:00|30894.4|30874.4|30886.1|30866.1|30898.6|30878.6|30876.9|30856.9|140
1603072200000|2020-10-19 01:50:00|30888.6|30868.6|30857.7|30837.7|30900.2|30880.2|30846.9|30826.9|182
1603072500000|2020-10-19 01:55:00|30859.4|30839.4|30835.2|30815.2|30865.2|30845.2|30819.4|30799.4|315
1603072800000|2020-10-19 02:00:00|30833.6|30813.6|30813.6|30793.6|30845.2|30825.2|30808.6|30788.6|337
1603073100000|2020-10-19 02:05:00|30811.9|30791.9|30815.2|30795.2|30826.9|30806.9|30803.6|30783.6|191
1603073400000|2020-10-19 02:10:00|30813.6|30793.6|30817.7|30797.7|30820.2|30800.2|30796.9|30776.9|223
1603073700000|2020-10-19 02:15:00|30818.6|30798.6|30805.2|30785.2|30818.6|30798.6|30805.2|30785.2|120
1603074000000|2020-10-19 02:20:00|30801.1|30781.1|30790.2|30770.2|30803.6|30783.6|30788.6|30768.6|116
1603074300000|2020-10-19 02:25:00|30791.9|30771.9|30795.2|30775.2|30798.6|30778.6|30787.7|30767.7|39
1603074600000|2020-10-19 02:30:00|30796.1|30776.1|30782.7|30762.7|30802.7|30782.7|30781.1|30761.1|121
1603074900000|2020-10-19 02:35:00|30784.4|30764.4|30804.4|30784.4|30804.4|30784.4|30767.7|30747.7|130
1603075200000|2020-10-19 02:40:00|30802.7|30782.7|30796.9|30776.9|30802.7|30782.7|30783.5|30763.5|69
1603075500000|2020-10-19 02:45:00|30798.5|30778.5|30809.4|30789.4|30811|30791|30796.9|30776.9|125
1603075800000|2020-10-19 02:50:00|30806.9|30786.9|30791.9|30771.9|30811.9|30791.9|30791.9|30771.9|76
1603076100000|2020-10-19 02:55:00|30791|30771|30796.9|30776.9|30799.4|30779.4|30784.4|30764.4|64
1603076400000|2020-10-19 03:00:00|30798.5|30778.5|30781.9|30761.9|30799.4|30779.4|30776.9|30756.9|65
1603076700000|2020-10-19 03:05:00|30781|30761|30791.9|30771.9|30791.9|30771.9|30771.9|30751.9|32
1603077000000|2020-10-19 03:10:00|30790.2|30770.2|30756.9|30736.9|30791.9|30771.9|30754.4|30734.4|137
1603077300000|2020-10-19 03:15:00|30751.9|30731.9|30731.9|30711.9|30759.4|30739.4|30724.4|30704.4|180
1603077600000|2020-10-19 03:20:00|30726.9|30706.9|30726.9|30706.9|30739.4|30719.4|30721.9|30701.9|123
1603077900000|2020-10-19 03:25:00|30728.5|30708.5|30718.6|30698.6|30731.9|30711.9|30714.4|30694.4|116
1603078200000|2020-10-19 03:30:00|30723.6|30703.6|30733.6|30713.6|30733.6|30713.6|30718.6|30698.6|52
1603078500000|2020-10-19 03:35:00|30731.1|30711.1|30738.6|30718.6|30738.6|30718.6|30728.6|30708.6|37
1603078800000|2020-10-19 03:40:00|30737.7|30717.7|30753.6|30733.6|30753.6|30733.6|30733.6|30713.6|28
1603079100000|2020-10-19 03:45:00|30751.9|30731.9|30753.6|30733.6|30753.6|30733.6|30748.6|30728.6|19
1603079400000|2020-10-19 03:50:00|30752.7|30732.7|30748.6|30728.6|30753.6|30733.6|30748.6|30728.6|19
1603079700000|2020-10-19 03:55:00|||||||||9
1603080000000|2020-10-19 04:00:00|30747|30727|30748.6|30728.6|30748.6|30728.6|30746.1|30726.1|24
1603080300000|2020-10-19 04:05:00|30751.1|30731.1|30748.6|30728.6|30752.8|30732.8|30748.6|30728.6|6
1603080600000|2020-10-19 04:10:00|30750.3|30730.3|30763.6|30743.6|30763.6|30743.6|30750.3|30730.3|21
1603080900000|2020-10-19 04:15:00|30760.3|30740.3|30758.6|30738.6|30761.1|30741.1|30756.1|30736.1|15
1603081200000|2020-10-19 04:20:00|30756.1|30736.1|30753.6|30733.6|30758.6|30738.6|30753.6|30733.6|10
1603081500000|2020-10-19 04:25:00|30756.1|30736.1|30758.6|30738.6|30758.6|30738.6|30756.1|30736.1|46
1603081800000|2020-10-19 04:30:00|30753.6|30733.6|30742|30722|30753.6|30733.6|30742|30722|26
1603082100000|2020-10-19 04:35:00|30739.5|30719.5|30742.8|30722.8|30742.8|30722.8|30733.6|30713.6|66
1603082400000|2020-10-19 04:40:00|30740.3|30720.3|30746.9|30726.9|30750.3|30730.3|30737.8|30717.8|16
1603082700000|2020-10-19 04:45:00|30745.3|30725.3|30742.8|30722.8|30746.9|30726.9|30742.8|30722.8|14
1603083000000|2020-10-19 04:50:00|30741.9|30721.9|30736.9|30716.9|30741.9|30721.9|30731.9|30711.9|34
1603083300000|2020-10-19 04:55:00|30735.3|30715.3|30734.4|30714.4|30736.9|30716.9|30731.9|30711.9|13
1603083600000|2020-10-19 05:00:00|30731.9|30711.9|30736.9|30716.9|30736.9|30716.9|30723.6|30703.6|96
1603083900000|2020-10-19 05:05:00|30737.8|30717.8|30751.9|30731.9|30756.1|30736.1|30737.8|30717.8|66
1603084200000|2020-10-19 05:10:00|30752.8|30732.8|30747.8|30727.8|30758.6|30738.6|30747.8|30727.8|41
1603084500000|2020-10-19 05:15:00|30746.1|30726.1|30731.1|30711.1|30746.1|30726.1|30726.9|30706.9|65
1603084800000|2020-10-19 05:20:00|30732.8|30712.8|30721.1|30701.1|30732.8|30712.8|30718.6|30698.6|21
1603085100000|2020-10-19 05:25:00|30719.5|30699.5|30716.9|30696.9|30722.8|30702.8|30711.9|30691.9|53
1603085400000|2020-10-19 05:30:00|30711.9|30691.9|30725.3|30705.3|30733.6|30713.6|30686.9|30666.9|241
1603085700000|2020-10-19 05:35:00|30726.9|30706.9|30666.9|30646.9|30726.9|30706.9|30663.6|30643.6|262
1603086000000|2020-10-19 05:40:00|30666.1|30646.1|30678.6|30658.6|30688.6|30668.6|30661.9|30641.9|132
1603086300000|2020-10-19 05:45:00|30676.1|30656.1|30696.1|30676.1|30696.1|30676.1|30673.6|30653.6|72
1603086600000|2020-10-19 05:50:00|30693.6|30673.6|30732.8|30712.8|30732.8|30712.8|30692|30672|143
1603086900000|2020-10-19 05:55:00|30733.6|30713.6|30746.9|30726.9|30752.8|30732.8|30732|30712|144
1603087200000|2020-10-19 06:00:00|30745.3|30725.3|30710.3|30690.3|30747.8|30727.8|30707.8|30687.8|165
1603087500000|2020-10-19 06:05:00|30708.6|30688.6|30701.9|30681.9|30735.3|30715.3|30701.9|30681.9|130
1603087800000|2020-10-19 06:10:00|30700.3|30680.3|30679.4|30659.4|30706.9|30686.9|30676.9|30656.9|131
1603088100000|2020-10-19 06:15:00|30681.1|30661.1|30688.7|30668.7|30696.2|30676.2|30676.9|30656.9|96
1603088400000|2020-10-19 06:20:00|30689.5|30669.5|30679.5|30659.5|30692|30672|30663.7|30643.7|198
1603088700000|2020-10-19 06:25:00|30678.7|30658.7|30669.5|30649.5|30693.7|30673.7|30668.7|30648.7|104
1603089000000|2020-10-19 06:30:00|30668.7|30648.7|30648.7|30628.7|30671.2|30651.2|30643.7|30623.7|198
1603089300000|2020-10-19 06:35:00|30645.4|30625.4|30631.2|30611.2|30651.2|30631.2|30618.7|30598.7|226
1603089600000|2020-10-19 06:40:00|30628.7|30608.7|30675.4|30655.4|30677.9|30657.9|30626.2|30606.2|208
1603089900000|2020-10-19 06:45:00|30673.7|30653.7|30665.4|30645.4|30682.9|30662.9|30662|30642|125
1603090200000|2020-10-19 06:50:00|30664.5|30644.5|30660.4|30640.4|30665.4|30645.4|30648.7|30628.7|99
1603090500000|2020-10-19 06:55:00|30663.7|30643.7|30656.2|30636.2|30675.4|30655.4|30656.2|30636.2|145
1603090800000|2020-10-19 07:00:00|30655.4|30635.4|30738.7|30718.7|30738.7|30718.7|30652.9|30632.9|250
1603091100000|2020-10-19 07:05:00|30736.2|30716.2|30728.7|30708.7|30738.7|30718.7|30714.5|30694.5|126
1603091400000|2020-10-19 07:10:00|30727.8|30707.8|30703.7|30683.7|30727.8|30707.8|30686.2|30666.2|107
1603091700000|2020-10-19 07:15:00|30704.5|30684.5|30716.2|30696.2|30726.2|30706.2|30701.2|30681.2|114
1603092000000|2020-10-19 07:20:00|30715.3|30695.3|30725.4|30705.4|30733.7|30713.7|30715.3|30695.3|81
1603092300000|2020-10-19 07:25:00|30727|30707|30707|30687|30737|30717|30700.4|30680.4|71
1603092600000|2020-10-19 07:30:00|30708.7|30688.7|30681.2|30661.2|30710.4|30690.4|30677.8|30657.8|111
1603092900000|2020-10-19 07:35:00|30682.8|30662.8|30693.7|30673.7|30693.7|30673.7|30677|30657|59
1603093200000|2020-10-19 07:40:00|30688.7|30668.7|30688.7|30668.7|30702.8|30682.8|30678.7|30658.7|104
1603093500000|2020-10-19 07:45:00|30690.3|30670.3|30682.8|30662.8|30698.7|30678.7|30677.8|30657.8|61
1603093800000|2020-10-19 07:50:00|30684.5|30664.5|30688.7|30668.7|30692|30672|30673.7|30653.7|31
1603094100000|2020-10-19 07:55:00|30690.3|30670.3|30678.7|30658.7|30698.7|30678.7|30673.7|30653.7|61
1603094400000|2020-10-19 08:00:00|30679.5|30659.5|30701.2|30681.2|30723.7|30703.7|30678.7|30658.7|176
1603094700000|2020-10-19 08:05:00|30699.5|30679.5|30708.7|30688.7|30713.7|30693.7|30663.7|30643.7|131
1603095000000|2020-10-19 08:10:00|30707.8|30687.8|30733.7|30713.7|30740.3|30720.3|30703.7|30683.7|126
1603095300000|2020-10-19 08:15:00|30735.3|30715.3|30743.7|30723.7|30753.7|30733.7|30733.7|30713.7|168
1603095600000|2020-10-19 08:20:00|30748.7|30728.7|30756.2|30736.2|30777.8|30757.8|30735.4|30715.4|146
1603095900000|2020-10-19 08:25:00|30754.6|30734.6|30778.7|30758.7|30783.7|30763.7|30750.3|30730.3|90
1603096200000|2020-10-19 08:30:00|30779.6|30759.6|30783.7|30763.7|30806.2|30786.2|30779.6|30759.6|148
1603096500000|2020-10-19 08:35:00|30781.2|30761.2|30758.7|30738.7|30791.2|30771.2|30758.7|30738.7|119
1603096800000|2020-10-19 08:40:00|30761.2|30741.2|30801.2|30781.2|30806.2|30786.2|30761.2|30741.2|94
1603097100000|2020-10-19 08:45:00|30799.6|30779.6|30788.7|30768.7|30808.7|30788.7|30788.7|30768.7|38
1603097400000|2020-10-19 08:50:00|30791.2|30771.2|30782.8|30762.8|30798.7|30778.7|30781.2|30761.2|115
1603097700000|2020-10-19 08:55:00|30783.7|30763.7|30783.7|30763.7|30788.7|30768.7|30766.2|30746.2|37
1603098000000|2020-10-19 09:00:00|30787|30767|30775.3|30755.3|30788.7|30768.7|30768.7|30748.7|101
1603098300000|2020-10-19 09:05:00|30777.8|30757.8|30805.4|30785.4|30812|30792|30777.8|30757.8|101
1603098600000|2020-10-19 09:10:00|30803.7|30783.7|30787|30767|30803.7|30783.7|30783.7|30763.7|117
1603098900000|2020-10-19 09:15:00|30788.6|30768.6|30797|30777|30806.1|30786.1|30788.6|30768.6|45
1603099200000|2020-10-19 09:20:00|30798.6|30778.6|30812|30792|30817|30797|30798.6|30778.6|95
1603099500000|2020-10-19 09:25:00|30807|30787|30807|30787|30819.5|30799.5|30803.6|30783.6|70
1603099800000|2020-10-19 09:30:00|30808.6|30788.6|30787|30767|30812|30792|30787|30767|91
1603100100000|2020-10-19 09:35:00|30788.6|30768.6|30782|30762|30792|30772|30778.6|30758.6|38
1603100400000|2020-10-19 09:40:00|30783.6|30763.6|30783.6|30763.6|30789.4|30769.4|30777|30757|48
1603100700000|2020-10-19 09:45:00|30786.1|30766.1|30772|30752|30787|30767|30771.1|30751.1|74
1603101000000|2020-10-19 09:50:00|30770.4|30750.4|30763.6|30743.6|30772|30752|30754.5|30734.5|92
1603101300000|2020-10-19 09:55:00|30766.1|30746.1|30757.9|30737.9|30772|30752|30757|30737|51
1603101600000|2020-10-19 10:00:00|30762|30742|30777|30757|30782|30762|30762|30742|65
1603101900000|2020-10-19 10:05:00|30782|30762|30787|30767|30792|30772|30779.5|30759.5|24
1603102200000|2020-10-19 10:10:00|30784.5|30764.5|30777.9|30757.9|30784.5|30764.5|30767|30747|56
1603102500000|2020-10-19 10:15:00|30781.1|30761.1|30782|30762|30787|30767|30781.1|30761.1|19
1603102800000|2020-10-19 10:20:00|30784.5|30764.5|30782|30762|30792|30772|30781.1|30761.1|34
1603103100000|2020-10-19 10:25:00|30784.5|30764.5|30797|30777|30802|30782|30782|30762|57
1603103400000|2020-10-19 10:30:00|30802|30782|30792|30772|30802|30782|30787|30767|49
1603103700000|2020-10-19 10:35:00|30793.7|30773.7|30801.2|30781.2|30802.8|30782.8|30793.7|30773.7|37
1603104000000|2020-10-19 10:40:00|30802|30782|30797|30777|30803.7|30783.7|30794.5|30774.5|51
1603104300000|2020-10-19 10:45:00|30794.5|30774.5|30782|30762|30797|30777|30782|30762|59
1603104600000|2020-10-19 10:50:00|30784.5|30764.5|30797|30777|30802|30782|30779.5|30759.5|66
1603104900000|2020-10-19 10:55:00|30799.5|30779.5|30814.5|30794.5|30814.5|30794.5|30797|30777|73
1603105200000|2020-10-19 11:00:00|30817|30797|30880.3|30860.3|30880.3|30860.3|30817|30797|387
1603105500000|2020-10-19 11:05:00|30884.4|30864.4|30860.3|30840.3|30899.4|30879.4|30857.8|30837.8|325
1603105800000|2020-10-19 11:10:00|30861.9|30841.9|30845.3|30825.3|30865.3|30845.3|30841.9|30821.9|122
1603106100000|2020-10-19 11:15:00|30847.8|30827.8|30885.3|30865.3|30885.3|30865.3|30847.8|30827.8|187
1603106400000|2020-10-19 11:20:00|30887.8|30867.8|30889.4|30869.4|30889.4|30869.4|30870.3|30850.3|159
1603106700000|2020-10-19 11:25:00|30886.9|30866.9|30877.8|30857.8|30889.4|30869.4|30875.3|30855.3|155
1603107000000|2020-10-19 11:30:00|30880.3|30860.3|30913.6|30893.6|30913.6|30893.6|30865.3|30845.3|607
1603107300000|2020-10-19 11:35:00|30915.2|30895.2|31015.8|30995.8|31019|30999|30915.2|30895.2|978
1603107600000|2020-10-19 11:40:00|31014.1|30994.1|31006.6|30986.6|31023.3|31003.3|30996.6|30976.6|515
1603107900000|2020-10-19 11:45:00|31007.5|30987.5|31026.6|31006.6|31031.6|31011.6|31007.5|30987.5|472
1603108200000|2020-10-19 11:50:00|31028.3|31008.3|31016.6|30996.6|31030.8|31010.8|31011.6|30991.6|218
1603108500000|2020-10-19 11:55:00|31015.8|30995.8|31021.6|31001.6|31030.8|31010.8|31015.8|30995.8|319
1603108800000|2020-10-19 12:00:00|31020.8|31000.8|31015.7|30995.7|31034.9|31014.9|31009.9|30989.9|664
1603109100000|2020-10-19 12:05:00|31011.5|30991.5|31019.9|30999.9|31023.2|31003.2|31009|30989|293
1603109400000|2020-10-19 12:10:00|31019|30999|31069.7|31049.7|31078.8|31058.8|31011.5|30991.5|825
1603109700000|2020-10-19 12:15:00|31073.8|31053.8|31014|30994|31077.2|31057.2|31014|30994|641
1603110000000|2020-10-19 12:20:00|31015.7|30995.7|31034.8|31014.8|31051.4|31031.4|31013.2|30993.2|368
1603110300000|2020-10-19 12:25:00|31033.9|31013.9|31031.4|31011.4|31036.4|31016.4|31018.9|30998.9|194
1603110600000|2020-10-19 12:30:00|31032.3|31012.3|31054.8|31034.8|31058.9|31038.9|31032.3|31012.3|270
1603110900000|2020-10-19 12:35:00|31051.4|31031.4|31053.2|31033.2|31059.8|31039.8|31048.2|31028.2|283
1603111200000|2020-10-19 12:40:00|31052.3|31032.3|31042.3|31022.3|31052.3|31032.3|31035.8|31015.8|362
1603111500000|2020-10-19 12:45:00|31045.6|31025.6|31058.9|31038.9|31063.1|31043.1|31038.2|31018.2|366
1603111800000|2020-10-19 12:50:00|31061.4|31041.4|31037.4|31017.4|31061.4|31041.4|31037.4|31017.4|289
1603112100000|2020-10-19 12:55:00|31039|31019|30980.8|30960.8|31039|31019|30974.9|30954.9|685
1603112400000|2020-10-19 13:00:00|30979.9|30959.9|30940.8|30920.8|30996.6|30976.6|30938.3|30918.3|944
1603112700000|2020-10-19 13:05:00|30939.9|30919.9|30994.9|30974.9|31004.9|30984.9|30931.6|30911.6|549
1603113000000|2020-10-19 13:10:00|30995.8|30975.8|31009.9|30989.9|31009.9|30989.9|30983.3|30963.3|228
1603113300000|2020-10-19 13:15:00|31009|30989|30945.8|30925.8|31009|30989|30944.1|30924.1|333
1603113600000|2020-10-19 13:20:00|30944.1|30924.1|30935.8|30915.8|30955|30935|30931.6|30911.6|306
1603113900000|2020-10-19 13:25:00|30934.1|30914.1|30936.6|30916.6|30961.6|30941.6|30934.1|30914.1|233
1603114200000|2020-10-19 13:30:00|30938.3|30918.3|30943.4|30923.4|30949.1|30929.1|30920|30900|512
1603114500000|2020-10-19 13:35:00|30945|30925|30928.4|30908.4|30948.4|30928.4|30920.9|30900.9|244
1603114800000|2020-10-19 13:40:00|30927.5|30907.5|30948.4|30928.4|30960|30940|30927.5|30907.5|352
1603115100000|2020-10-19 13:45:00|30945|30925|30966.6|30946.6|30969.1|30949.1|30933.4|30913.4|241
1603115400000|2020-10-19 13:50:00|30969.1|30949.1|30916.6|30896.6|30971.6|30951.6|30914.1|30894.1|419
1603115700000|2020-10-19 13:55:00|30917.5|30897.5|30943.3|30923.3|30951.6|30931.6|30917.5|30897.5|251
1603116000000|2020-10-19 14:00:00|30941.6|30921.6|30888.4|30868.4|30948.3|30928.3|30885.9|30865.9|466
1603116300000|2020-10-19 14:05:00|30886.7|30866.7|30860.1|30840.1|30886.7|30866.7|30840.1|30820.1|751
1603116600000|2020-10-19 14:10:00|30857.6|30837.6|30865.1|30845.1|30866.7|30846.7|30830.1|30810.1|425
1603116900000|2020-10-19 14:15:00|30867.6|30847.6|30898.4|30878.4|30900.9|30880.9|30860.1|30840.1|404
1603117200000|2020-10-19 14:20:00|30909.2|30889.2|30948.4|30928.4|30953.4|30933.4|30908.4|30888.4|645
1603117500000|2020-10-19 14:25:00|30950|30930|30963.4|30943.4|30968.4|30948.4|30938.4|30918.4|490
1603117800000|2020-10-19 14:30:00|30966.6|30946.6|30964.1|30944.1|30998.4|30978.4|30964.1|30944.1|379
1603118100000|2020-10-19 14:35:00|30962.5|30942.5|30975|30955|30975|30955|30943.4|30923.4|362
1603118400000|2020-10-19 14:40:00|30977.5|30957.5|30972.5|30952.5|30990.9|30970.9|30965.9|30945.9|264
1603118700000|2020-10-19 14:45:00|30970.8|30950.8|30981.6|30961.6|30993.4|30973.4|30950.9|30930.9|489
1603119000000|2020-10-19 14:50:00|30983.3|30963.3|30956.6|30936.6|30986.6|30966.6|30956.6|30936.6|196
1603119300000|2020-10-19 14:55:00|30955|30935|30983.3|30963.3|30990.8|30970.8|30951.6|30931.6|317
1603119600000|2020-10-19 15:00:00|30984.1|30964.1|30996.6|30976.6|31006.6|30986.6|30984.1|30964.1|340
1603119900000|2020-10-19 15:05:00|30997.5|30977.5|30981.6|30961.6|31000.8|30980.8|30981.6|30961.6|275
1603120200000|2020-10-19 15:10:00|30980|30960|30946.6|30926.6|30981.6|30961.6|30940|30920|330
1603120500000|2020-10-19 15:15:00|30948.3|30928.3|30960.8|30940.8|30966.6|30946.6|30937.5|30917.5|249
1603120800000|2020-10-19 15:20:00|30959.1|30939.1|30909.1|30889.1|30959.1|30939.1|30896.6|30876.6|384
1603121100000|2020-10-19 15:25:00|30911.6|30891.6|30942.5|30922.5|30946.6|30926.6|30906.6|30886.6|181
1603121400000|2020-10-19 15:30:00|30945.8|30925.8|30924.1|30904.1|30946.6|30926.6|30911.6|30891.6|290
1603121700000|2020-10-19 15:35:00|30925.8|30905.8|30938.4|30918.4|30949.1|30929.1|30922.5|30902.5|306
1603122000000|2020-10-19 15:40:00|30937.5|30917.5|30918.4|30898.4|30937.5|30917.5|30918.4|30898.4|248
1603122300000|2020-10-19 15:45:00|30921.6|30901.6|30910|30890|30936.8|30916.8|30907.5|30887.5|232
1603122600000|2020-10-19 15:50:00|30906.6|30886.6|30917.6|30897.6|30939.3|30919.3|30900|30880|387
1603122900000|2020-10-19 15:55:00|30920.1|30900.1|30921.8|30901.8|30932.5|30912.5|30914.3|30894.3|131
1603123200000|2020-10-19 16:00:00|30923.4|30903.4|30921.8|30901.8|30931.6|30911.6|30901|30881|154
1603123500000|2020-10-19 16:05:00|30919.3|30899.3|30914.3|30894.3|30928.4|30908.4|30905|30885|118
1603123800000|2020-10-19 16:10:00|30918.4|30898.4|30903.4|30883.4|30920.1|30900.1|30903.4|30883.4|100
1603124100000|2020-10-19 16:15:00|30905|30885|30897.5|30877.5|30905|30885|30881|30861|292
1603124400000|2020-10-19 16:20:00|30900.8|30880.8|30879.3|30859.3|30902.5|30882.5|30876.8|30856.8|222
1603124700000|2020-10-19 16:25:00|30880.9|30860.9|30871.8|30851.8|30889.3|30869.3|30870.1|30850.1|149
1603125000000|2020-10-19 16:30:00|30870.1|30850.1|30874.3|30854.3|30879.3|30859.3|30861.8|30841.8|233
1603125300000|2020-10-19 16:35:00|30871|30851|30893.4|30873.4|30898.4|30878.4|30870.1|30850.1|144
1603125600000|2020-10-19 16:40:00|30897.5|30877.5|30897.5|30877.5|30897.5|30877.5|30891.6|30871.6|102
1603125900000|2020-10-19 16:45:00|30895.9|30875.9|30889.3|30869.3|30911.6|30891.6|30889.3|30869.3|158
1603126200000|2020-10-19 16:50:00|30890.1|30870.1|30867.6|30847.6|30890.1|30870.1|30864.3|30844.3|269
1603126500000|2020-10-19 16:55:00|30866|30846|30865.1|30845.1|30879.3|30859.3|30860.1|30840.1|752
1603126800000|2020-10-19 17:00:00|30861|30841|30869.3|30849.3|30875.1|30855.1|30858.5|30838.5|354
1603127100000|2020-10-19 17:05:00|30867.6|30847.6|30888.4|30868.4|30888.4|30868.4|30867.6|30847.6|232
1603127400000|2020-10-19 17:10:00|30891.6|30871.6|30920.9|30900.9|30922.5|30902.5|30891.6|30871.6|163
1603127700000|2020-10-19 17:15:00|30919.3|30899.3|30920.9|30900.9|30932.5|30912.5|30915.9|30895.9|141
1603128000000|2020-10-19 17:20:00|30921.8|30901.8|30908.4|30888.4|30922.5|30902.5|30905|30885|76
1603128300000|2020-10-19 17:25:00|30910|30890|30909.3|30889.3|30913.4|30893.4|30905|30885|86
1603128600000|2020-10-19 17:30:00|30908.4|30888.4|30888.4|30868.4|30910.1|30890.1|30887.5|30867.5|72
1603128900000|2020-10-19 17:35:00|30887.5|30867.5|30884.3|30864.3|30893.4|30873.4|30884.3|30864.3|34
1603129200000|2020-10-19 17:40:00|30886.8|30866.8|30883.4|30863.4|30888.4|30868.4|30873.4|30853.4|48
1603129500000|2020-10-19 17:45:00|30880.1|30860.1|30880.9|30860.9|30883.4|30863.4|30868.4|30848.4|71
1603129800000|2020-10-19 17:50:00|30878.4|30858.4|30878.4|30858.4|30885.9|30865.9|30873.4|30853.4|40
1603130100000|2020-10-19 17:55:00|30877.5|30857.5|30865.9|30845.9|30882.5|30862.5|30865.9|30845.9|53
1603130400000|2020-10-19 18:00:00|30864.3|30844.3|30858.4|30838.4|30864.3|30844.3|30848.4|30828.4|84
1603130700000|2020-10-19 18:05:00|30861.8|30841.8|30858.4|30838.4|30863.4|30843.4|30850.9|30830.9|34
1603131000000|2020-10-19 18:10:00|30856.8|30836.8|30871.8|30851.8|30873.4|30853.4|30854.3|30834.3|24
1603131300000|2020-10-19 18:15:00|30870.9|30850.9|30873.4|30853.4|30878.4|30858.4|30868.4|30848.4|14
1603131600000|2020-10-19 18:20:00|30868.4|30848.4|30868.4|30848.4|30868.4|30848.4|30863.4|30843.4|47
1603131900000|2020-10-19 18:25:00|30865.9|30845.9|30868.4|30848.4|30873.4|30853.4|30864.3|30844.3|29
1603132200000|2020-10-19 18:30:00|30865|30845|30835.9|30815.9|30865|30845|30823.4|30803.4|144
1603132500000|2020-10-19 18:35:00|30840|30820|30828.4|30808.4|30843.4|30823.4|30823.4|30803.4|57
1603132800000|2020-10-19 18:40:00|30829.3|30809.3|30822.5|30802.5|30838.4|30818.4|30821.6|30801.6|50
1603133100000|2020-10-19 18:45:00|30820.9|30800.9|30805.9|30785.9|30820.9|30800.9|30803.4|30783.4|143
1603133400000|2020-10-19 18:50:00|30805|30785|30798.4|30778.4|30808.4|30788.4|30795.9|30775.9|89
1603133700000|2020-10-19 18:55:00|30796.8|30776.8|30790.1|30770.1|30810.1|30790.1|30790.1|30770.1|97
1603134000000|2020-10-19 19:00:00|30792.6|30772.6|30745.1|30725.1|30792.6|30772.6|30745.1|30725.1|219
1603134300000|2020-10-19 19:05:00|30747.6|30727.6|30750.1|30730.1|30750.1|30730.1|30735.1|30715.1|124
1603134600000|2020-10-19 19:10:00|30751.8|30731.8|30780.1|30760.1|30780.1|30760.1|30745.1|30725.1|77
1603134900000|2020-10-19 19:15:00|30779.3|30759.3|30780.1|30760.1|30795.1|30775.1|30775.1|30755.1|30
1603135200000|2020-10-19 19:20:00|30777.6|30757.6|30775.1|30755.1|30790.1|30770.1|30775.1|30755.1|41
1603135500000|2020-10-19 19:25:00|30771.8|30751.8|30799.3|30779.3|30800.1|30780.1|30770.1|30750.1|47
1603135800000|2020-10-19 19:30:00|30796.8|30776.8|30788.4|30768.4|30805.1|30785.1|30788.4|30768.4|37
1603136100000|2020-10-19 19:35:00|30786.8|30766.8|30791.8|30771.8|30791.8|30771.8|30781.8|30761.8|37
1603136400000|2020-10-19 19:40:00|30790.1|30770.1|30790.1|30770.1|30795.1|30775.1|30785.1|30765.1|26
1603136700000|2020-10-19 19:45:00|30791.8|30771.8|30790.1|30770.1|30795.1|30775.1|30787.6|30767.6|35
1603137000000|2020-10-19 19:50:00|30789.3|30769.3|30765.1|30745.1|30794.3|30774.3|30765.1|30745.1|79
1603137300000|2020-10-19 19:55:00|30764.3|30744.3|30786.8|30766.8|30789.3|30769.3|30761.8|30741.8|90
1603137600000|2020-10-19 20:00:00|30788.4|30768.4|30786.8|30766.8|30796.8|30776.8|30785.1|30765.1|25
1603137900000|2020-10-19 20:05:00|30785.1|30765.1|30794.3|30774.3|30794.3|30774.3|30785.1|30765.1|19
1603138200000|2020-10-19 20:10:00|30792.6|30772.6|30795.1|30775.1|30795.1|30775.1|30790.1|30770.1|41
1603138500000|2020-10-19 20:15:00|30793.5|30773.5|30800.1|30780.1|30800.1|30780.1|30791.8|30771.8|20
1603138800000|2020-10-19 20:20:00|30799.3|30779.3|30799.3|30779.3|30799.3|30779.3|30799.3|30779.3|27
1603139100000|2020-10-19 20:25:00|30800.1|30780.1|30807.8|30787.8|30807.8|30787.8|30799.3|30779.3|71
1603139400000|2020-10-19 20:30:00|30811.9|30791.9|30836.9|30816.9|30836.9|30816.9|30811.9|30791.9|66
1603139700000|2020-10-19 20:35:00|30836|30816|30841.9|30821.9|30841.9|30821.9|30831.9|30811.9|57
1603140000000|2020-10-19 20:40:00|30842.8|30822.8|30851.9|30831.9|30853.5|30833.5|30842.8|30822.8|68
1603140300000|2020-10-19 20:45:00|30846.9|30826.9|30859.4|30839.4|30859.4|30839.4|30846.9|30826.9|67
1603140600000|2020-10-19 20:50:00|30860.2|30840.2|30863.7|30843.7|30868.7|30848.7|30859.4|30839.4|58
1603140900000|2020-10-19 20:55:00|30866.2|30846.2|30863.7|30843.7|30871.2|30851.2|30861.2|30841.2|91
1603144800000|2020-10-19 22:00:00|30872.1|30852.1|30825.3|30805.3|30872.1|30852.1|30820.3|30800.3|86
1603145100000|2020-10-19 22:05:00|30826.9|30806.9|30832.8|30812.8|30832.8|30812.8|30826.9|30806.9|21
1603145400000|2020-10-19 22:10:00|30835.3|30815.3|30842.8|30822.8|30847.8|30827.8|30835.3|30815.3|31
1603145700000|2020-10-19 22:15:00|30837.8|30817.8|30837.8|30817.8|30837.8|30817.8|30830.3|30810.3|8
1603146000000|2020-10-19 22:20:00|30832.8|30812.8|30830.3|30810.3|30837.8|30817.8|30830.3|30810.3|9
1603146300000|2020-10-19 22:25:00|30832.8|30812.8|30838.7|30818.7|30838.7|30818.7|30832.8|30812.8|11
1603146600000|2020-10-19 22:30:00|30840.3|30820.3|30825.3|30805.3|30840.3|30820.3|30821.2|30801.2|24
1603146900000|2020-10-19 22:35:00|30822.8|30802.8|30812.8|30792.8|30822.8|30802.8|30812.8|30792.8|18
1603147200000|2020-10-19 22:40:00|30817.8|30797.8|30812.8|30792.8|30817.8|30797.8|30812.8|30792.8|13
1603147500000|2020-10-19 22:45:00|30811.9|30791.9|30807.8|30787.8|30812.8|30792.8|30807.8|30787.8|26
1603147800000|2020-10-19 22:50:00|30806.9|30786.9|30810.3|30790.3|30817.8|30797.8|30806.9|30786.9|17
1603148100000|2020-10-19 22:55:00|30808.7|30788.7|30812.8|30792.8|30812.8|30792.8|30807.8|30787.8|19
1603148400000|2020-10-19 23:00:00|30809.6|30789.6|30805.3|30785.3|30809.6|30789.6|30802.8|30782.8|28
1603148700000|2020-10-19 23:05:00|30802.8|30782.8|30796.9|30776.9|30805.3|30785.3|30796.9|30776.9|43
1603149000000|2020-10-19 23:10:00|30793.7|30773.7|30786.9|30766.9|30793.7|30773.7|30786.9|30766.9|42
1603149300000|2020-10-19 23:15:00|30782.8|30762.8|30782.8|30762.8|30785.3|30765.3|30772.8|30752.8|57
1603149600000|2020-10-19 23:20:00|30777.8|30757.8|30767.8|30747.8|30777.8|30757.8|30765.3|30745.3|62
1603149900000|2020-10-19 23:25:00|30765.3|30745.3|30753.7|30733.7|30765.3|30745.3|30752.8|30732.8|86
1603150200000|2020-10-19 23:30:00|30754.6|30734.6|30754.4|30734.4|30758.7|30738.7|30743.7|30723.7|44
1603150500000|2020-10-19 23:35:00|30756.1|30736.1|30773.7|30753.7|30775.3|30755.3|30756.1|30736.1|30
1603150800000|2020-10-19 23:40:00|30774.6|30754.6|30788.7|30768.7|30788.7|30768.7|30774.6|30754.6|21
1603151100000|2020-10-19 23:45:00|30787.8|30767.8|30783.7|30763.7|30788.7|30768.7|30781.2|30761.2|27
1603151400000|2020-10-19 23:50:00|30784.6|30764.6|30785.3|30765.3|30791.2|30771.2|30783.7|30763.7|13
1603151700000|2020-10-19 23:55:00|30786.2|30766.2|30798.7|30778.7|30800.3|30780.3|30785.3|30765.3|35
1603152000000|2020-10-20 00:00:00|30803.7|30783.7|30791.2|30771.2|30813.7|30793.7|30788.7|30768.7|159
1603152300000|2020-10-20 00:05:00|30793.7|30773.7|30796.2|30776.2|30803.7|30783.7|30791.2|30771.2|33
1603152600000|2020-10-20 00:10:00|30798.7|30778.7|30783.7|30763.7|30798.7|30778.7|30783.7|30763.7|24
1603152900000|2020-10-20 00:15:00|30788.7|30768.7|30781.2|30761.2|30791.2|30771.2|30781.2|30761.2|51
1603153200000|2020-10-20 00:20:00|30778.7|30758.7|30786.2|30766.2|30791.2|30771.2|30778.7|30758.7|26
1603153500000|2020-10-20 00:25:00|30785.3|30765.3|30793.7|30773.7|30798.7|30778.7|30783.7|30763.7|14
1603153800000|2020-10-20 00:30:00|30788.7|30768.7|30778.7|30758.7|30793.7|30773.7|30776.2|30756.2|56
1603154100000|2020-10-20 00:35:00|30776.2|30756.2|30776.2|30756.2|30778.7|30758.7|30773.7|30753.7|19
1603154400000|2020-10-20 00:40:00|30774.6|30754.6|30783.7|30763.7|30783.7|30763.7|30773.7|30753.7|38
1603154700000|2020-10-20 00:45:00|30784.6|30764.6|30788.7|30768.7|30792.1|30772.1|30783.7|30763.7|59
1603155000000|2020-10-20 00:50:00|30786.2|30766.2|30806.2|30786.2|30808.7|30788.7|30786.2|30766.2|40
1603155300000|2020-10-20 00:55:00|30804.6|30784.6|30806.2|30786.2|30809.4|30789.4|30793.7|30773.7|45
1603155600000|2020-10-20 01:00:00|30804.6|30784.6|30843.7|30823.7|30845.3|30825.3|30786.2|30766.2|514
1603155900000|2020-10-20 01:05:00|30842.1|30822.1|30847.1|30827.1|30850.3|30830.3|30823.7|30803.7|137
1603156200000|2020-10-20 01:10:00|30845.5|30825.5|30843.7|30823.7|30852.1|30832.1|30833.7|30813.7|150
1603156500000|2020-10-20 01:15:00|30842.1|30822.1|30873.7|30853.7|30882|30862|30833.7|30813.7|310
1603156800000|2020-10-20 01:20:00|30872.8|30852.8|30871.2|30851.2|30878.7|30858.7|30863.7|30843.7|147
1603157100000|2020-10-20 01:25:00|30872.8|30852.8|30861.2|30841.2|30878.7|30858.7|30853.7|30833.7|185
1603157400000|2020-10-20 01:30:00|30858.7|30838.7|30841.2|30821.2|30868.7|30848.7|30818.7|30798.7|171
1603157700000|2020-10-20 01:35:00|30842.8|30822.8|30820.3|30800.3|30847.1|30827.1|30820.3|30800.3|101
1603158000000|2020-10-20 01:40:00|30822|30802|30816.1|30796.1|30822|30802|30793.7|30773.7|192
1603158300000|2020-10-20 01:45:00|30818.6|30798.6|30797|30777|30822|30802|30792.8|30772.8|186
1603158600000|2020-10-20 01:50:00|30792.8|30772.8|30812.8|30792.8|30814.5|30794.5|30784.5|30764.5|179
1603158900000|2020-10-20 01:55:00|30812|30792|30782.8|30762.8|30812|30792|30772.8|30752.8|153
1603159200000|2020-10-20 02:00:00|30777.8|30757.8|30782|30762|30782.8|30762.8|30758.7|30738.7|246
1603159500000|2020-10-20 02:05:00|30778.7|30758.7|30797|30777|30802|30782|30767|30747|142
1603159800000|2020-10-20 02:10:00|30797.8|30777.8|30817|30797|30821.2|30801.2|30792.8|30772.8|159
1603160100000|2020-10-20 02:15:00|30814.5|30794.5|30809.5|30789.5|30822|30802|30809.5|30789.5|56
1603160400000|2020-10-20 02:20:00|30812|30792|30814.5|30794.5|30817.9|30797.9|30812|30792|46
1603160700000|2020-10-20 02:25:00|30813.6|30793.6|30797.9|30777.9|30814.5|30794.5|30792|30772|60
1603161000000|2020-10-20 02:30:00|30799.5|30779.5|30772.9|30752.9|30799.5|30779.5|30767|30747|173
1603161300000|2020-10-20 02:35:00|30772|30752|30792|30772|30797|30777|30772|30752|140
1603161600000|2020-10-20 02:40:00|30797|30777|30798.6|30778.6|30801.1|30781.1|30786.1|30766.1|82
1603161900000|2020-10-20 02:45:00|30797.7|30777.7|30805.2|30785.2|30805.2|30785.2|30791.8|30771.8|62
1603162200000|2020-10-20 02:50:00|30801.8|30781.8|30812.5|30792.5|30813.4|30793.4|30792.5|30772.5|200
1603162500000|2020-10-20 02:55:00|30814.1|30794.1|30834.8|30814.8|30836.4|30816.4|30814.1|30794.1|243
1603162800000|2020-10-20 03:00:00|30832.3|30812.3|30838.2|30818.2|30845.7|30825.7|30815.7|30795.7|142
1603163100000|2020-10-20 03:05:00|30839.8|30819.8|30848.2|30828.2|30848.2|30828.2|30835.7|30815.7|55
1603163400000|2020-10-20 03:10:00|30850.7|30830.7|30860.7|30840.7|30860.7|30840.7|30849.1|30829.1|89
1603163700000|2020-10-20 03:15:00|30857.5|30837.5|30855.7|30835.7|30860.7|30840.7|30855.7|30835.7|52
1603164000000|2020-10-20 03:20:00|30860.7|30840.7|30855.7|30835.7|30870.7|30850.7|30850.7|30830.7|88
1603164300000|2020-10-20 03:25:00|30854.1|30834.1|30855.7|30835.7|30863.2|30843.2|30850.7|30830.7|90
1603164600000|2020-10-20 03:30:00|30853.2|30833.2|30875.7|30855.7|30875.7|30855.7|30850.7|30830.7|65
1603164900000|2020-10-20 03:35:00|30874.1|30854.1|30860.7|30840.7|30888.9|30868.9|30860.7|30840.7|109
1603165200000|2020-10-20 03:40:00|30859.8|30839.8|30845.7|30825.7|30860.7|30840.7|30843.2|30823.2|133
1603165500000|2020-10-20 03:45:00|30848.2|30828.2|30855.7|30835.7|30855.7|30835.7|30848.2|30828.2|17
1603165800000|2020-10-20 03:50:00|30858.2|30838.2|30848.2|30828.2|30860.7|30840.7|30845.7|30825.7|15
1603166100000|2020-10-20 03:55:00|30846.6|30826.6|30853.2|30833.2|30853.2|30833.2|30846.6|30826.6|11
1603166400000|2020-10-20 04:00:00|30850.7|30830.7|30850.7|30830.7|30850.7|30830.7|30843.2|30823.2|42
1603166700000|2020-10-20 04:05:00|30848.2|30828.2|30835.7|30815.7|30848.2|30828.2|30830.7|30810.7|30
1603167000000|2020-10-20 04:10:00|30838.2|30818.2|30844.8|30824.8|30844.8|30824.8|30835.7|30815.7|23
1603167300000|2020-10-20 04:15:00|30840.7|30820.7|30840.7|30820.7|30845.7|30825.7|30839.8|30819.8|15
1603167600000|2020-10-20 04:20:00|30843.2|30823.2|30850.7|30830.7|30852.3|30832.3|30842.3|30822.3|18
1603167900000|2020-10-20 04:25:00|30852.3|30832.3|30863.2|30843.2|30865.7|30845.7|30852.3|30832.3|32
1603168200000|2020-10-20 04:30:00|30860.7|30840.7|30845.7|30825.7|30860.7|30840.7|30839.1|30819.1|30
1603168500000|2020-10-20 04:35:00|30846.6|30826.6|30845.7|30825.7|30850.7|30830.7|30845.7|30825.7|15
1603168800000|2020-10-20 04:40:00|30847.3|30827.3|30850.7|30830.7|30852.3|30832.3|30845.7|30825.7|18
1603169100000|2020-10-20 04:45:00|30852.3|30832.3|30840.7|30820.7|30852.3|30832.3|30840.7|30820.7|29
1603169400000|2020-10-20 04:50:00|30839.1|30819.1|30840.7|30820.7|30844.8|30824.8|30838.2|30818.2|8
1603169700000|2020-10-20 04:55:00|30844.8|30824.8|30847.5|30827.5|30850.7|30830.7|30843.2|30823.2|29
1603170000000|2020-10-20 05:00:00|30848.4|30828.4|30856.8|30836.8|30856.8|30836.8|30834.3|30814.3|49
1603170300000|2020-10-20 05:05:00|30858.4|30838.4|30853.4|30833.4|30865.9|30845.9|30853.4|30833.4|35
1603170600000|2020-10-20 05:10:00|30850.9|30830.9|30858.4|30838.4|30858.4|30838.4|30848.4|30828.4|28
1603170900000|2020-10-20 05:15:00|30856.8|30836.8|30843.4|30823.4|30858.4|30838.4|30840.9|30820.9|50
1603171200000|2020-10-20 05:20:00|30841.8|30821.8|30840.9|30820.9|30853.4|30833.4|30838.4|30818.4|31
1603171500000|2020-10-20 05:25:00|30840|30820|30840.9|30820.9|30847.5|30827.5|30831.8|30811.8|37
1603171800000|2020-10-20 05:30:00|30838.4|30818.4|30856.8|30836.8|30858.4|30838.4|30828.4|30808.4|95
1603172100000|2020-10-20 05:35:00|30855.9|30835.9|30843.4|30823.4|30855.9|30835.9|30840.9|30820.9|50
1603172400000|2020-10-20 05:40:00|30840.9|30820.9|30858|30838|30864.8|30844.8|30838.4|30818.4|101
1603172700000|2020-10-20 05:45:00|30854.8|30834.8|30860.5|30840.5|30863|30843|30843|30823|79
1603173000000|2020-10-20 05:50:00|30859.6|30839.6|30883|30863|30891.2|30871.2|30858|30838|253
1603173300000|2020-10-20 05:55:00|30878.9|30858.9|30884.8|30864.8|30890.5|30870.5|30869.8|30849.8|119
1603173600000|2020-10-20 06:00:00|30883.9|30863.9|30879.8|30859.8|30888.9|30868.9|30871.4|30851.4|184
1603173900000|2020-10-20 06:05:00|30881.4|30861.4|30879.8|30859.8|30884.8|30864.8|30861.4|30841.4|234
1603174200000|2020-10-20 06:10:00|30881.4|30861.4|30898.9|30878.9|30901.4|30881.4|30881.4|30861.4|142
1603174500000|2020-10-20 06:15:00|30894.8|30874.8|30899.8|30879.8|30917.1|30897.1|30894.8|30874.8|220
1603174800000|2020-10-20 06:20:00|30904.8|30884.8|30921.6|30901.6|30924.8|30904.8|30894.8|30874.8|116
1603175100000|2020-10-20 06:25:00|30919.8|30899.8|30909.8|30889.8|30927.3|30907.3|30904.8|30884.8|74
1603175400000|2020-10-20 06:30:00|30911.4|30891.4|30929.8|30909.8|30944.8|30924.8|30911.4|30891.4|141
1603175700000|2020-10-20 06:35:00|30932.3|30912.3|30936.4|30916.4|30947.3|30927.3|30925.7|30905.7|191
1603176000000|2020-10-20 06:40:00|30934.8|30914.8|30916.4|30896.4|30936.4|30916.4|30914.8|30894.8|142
1603176300000|2020-10-20 06:45:00|30918.9|30898.9|30929.8|30909.8|30944.8|30924.8|30907.3|30887.3|284
1603176600000|2020-10-20 06:50:00|30930.7|30910.7|30936.4|30916.4|30942.3|30922.3|30928.9|30908.9|235
1603176900000|2020-10-20 06:55:00|30934.8|30914.8|30919.8|30899.8|30939.8|30919.8|30911.4|30891.4|144
1603177200000|2020-10-20 07:00:00|30928|30908|30914.1|30894.1|30944.8|30924.8|30912.5|30892.5|175
1603177500000|2020-10-20 07:05:00|30912.5|30892.5|30918.2|30898.2|30931.6|30911.6|30901.6|30881.6|93
1603177800000|2020-10-20 07:10:00|30916.6|30896.6|30878.2|30858.2|30916.6|30896.6|30871.6|30851.6|103
1603178100000|2020-10-20 07:15:00|30876.6|30856.6|30885.7|30865.7|30891.6|30871.6|30857.5|30837.5|117
1603178400000|2020-10-20 07:20:00|30884.1|30864.1|30875.7|30855.7|30890.7|30870.7|30873.2|30853.2|84
1603178700000|2020-10-20 07:25:00|30877.3|30857.3|30874.8|30854.8|30888.9|30868.9|30870.7|30850.7|129
1603179000000|2020-10-20 07:30:00|30877.3|30857.3|30903.9|30883.9|30904.8|30884.8|30864.8|30844.8|113
1603179300000|2020-10-20 07:35:00|30904.8|30884.8|30939.8|30919.8|30941.4|30921.4|30899.8|30879.8|79
1603179600000|2020-10-20 07:40:00|30941.4|30921.4|30959.8|30939.8|30963.9|30943.9|30939.8|30919.8|99
1603179900000|2020-10-20 07:45:00|30961.4|30941.4|30959.8|30939.8|30974.8|30954.8|30936.4|30916.4|160
1603180200000|2020-10-20 07:50:00|30958.2|30938.2|30960.5|30940.5|30960.5|30940.5|30944.8|30924.8|79
1603180500000|2020-10-20 07:55:00|30961.4|30941.4|30958|30938|30968|30948|30956.4|30936.4|75
1603180800000|2020-10-20 08:00:00|30959.6|30939.6|30979.6|30959.6|30982.1|30962.1|30955.5|30935.5|174
1603181100000|2020-10-20 08:05:00|30978|30958|30983|30963|31003|30983|30978|30958|223
1603181400000|2020-10-20 08:10:00|30988|30968|30985.5|30965.5|30993|30973|30983.9|30963.9|105
1603181700000|2020-10-20 08:15:00|30988|30968|30970.5|30950.5|30988|30968|30968|30948|116
1603182000000|2020-10-20 08:20:00|30972.1|30952.1|30993|30973|30996.4|30976.4|30970.5|30950.5|146
1603182300000|2020-10-20 08:25:00|30991.4|30971.4|30993|30973|30993|30973|30975.5|30955.5|116
1603182600000|2020-10-20 08:30:00|30994.6|30974.6|30980.5|30960.5|30998|30978|30973|30953|90
1603182900000|2020-10-20 08:35:00|30982.1|30962.1|30984.6|30964.6|30992.1|30972.1|30973|30953|77
1603183200000|2020-10-20 08:40:00|30987.1|30967.1|30983|30963|30988|30968|30983|30963|41
1603183500000|2020-10-20 08:45:00|30982.1|30962.1|31008|30988|31011.4|30991.4|30978|30958|158
1603183800000|2020-10-20 08:50:00|31011.2|30991.2|31001.2|30981.2|31031.2|31011.2|31001.2|30981.2|425
1603184100000|2020-10-20 08:55:00|30998.7|30978.7|30986.2|30966.2|31001.2|30981.2|30986.2|30966.2|115
1603184400000|2020-10-20 09:00:00|30988.7|30968.7|31026.2|31006.2|31026.2|31006.2|30986.2|30966.2|128
1603184700000|2020-10-20 09:05:00|31027.8|31007.8|31051|31031|31051|31031|31021.2|31001.2|242
1603185000000|2020-10-20 09:10:00|31051.9|31031.9|31052.6|31032.6|31099.4|31079.4|31047.6|31027.6|891
1603185300000|2020-10-20 09:15:00|31054.2|31034.2|31080.1|31060.1|31082.6|31062.6|31052.6|31032.6|132
1603185600000|2020-10-20 09:20:00|31077.6|31057.6|31057.6|31037.6|31082.6|31062.6|31055.1|31035.1|342
1603185900000|2020-10-20 09:25:00|31059.2|31039.2|31067.6|31047.6|31082.6|31062.6|31059.2|31039.2|100
1603186200000|2020-10-20 09:30:00|31072.6|31052.6|31085.1|31065.1|31085.1|31065.1|31065.1|31045.1|122
1603186500000|2020-10-20 09:35:00|31082.6|31062.6|31102.6|31082.6|31102.6|31082.6|31077.6|31057.6|248
1603186800000|2020-10-20 09:40:00|31104.2|31084.2|31116.2|31096.2|31117.8|31097.8|31101.2|31081.2|370
1603187100000|2020-10-20 09:45:00|31115.3|31095.3|31093.7|31073.7|31124.4|31104.4|31091.2|31071.2|315
1603187400000|2020-10-20 09:50:00|31096.2|31076.2|31099.4|31079.4|31108.7|31088.7|31089.4|31069.4|262
1603187700000|2020-10-20 09:55:00|31101|31081|31104.4|31084.4|31107.6|31087.6|31096.9|31076.9|69
1603188000000|2020-10-20 10:00:00|31108.5|31088.5|31101.9|31081.9|31118.5|31098.5|31100.3|31080.3|99
1603188300000|2020-10-20 10:05:00|31103.5|31083.5|31119.4|31099.4|31119.4|31099.4|31103.5|31083.5|77
1603188600000|2020-10-20 10:10:00|31118.5|31098.5|31123.5|31103.5|31123.5|31103.5|31109.4|31089.4|179
1603188900000|2020-10-20 10:15:00|31125.1|31105.1|31152.6|31132.6|31152.6|31132.6|31122.6|31102.6|389
1603189200000|2020-10-20 10:20:00|31155.1|31135.1|31177.6|31157.6|31181.6|31161.6|31155.1|31135.1|594
1603189500000|2020-10-20 10:25:00|31173.5|31153.5|31182.6|31162.6|31190.1|31170.1|31171|31151|311
1603189800000|2020-10-20 10:30:00|31183.5|31163.5|31172.6|31152.6|31192.6|31172.6|31161|31141|333
1603190100000|2020-10-20 10:35:00|31171|31151|31167.5|31147.5|31172.6|31152.6|31162.6|31142.6|99
1603190400000|2020-10-20 10:40:00|31170|31150|31172.5|31152.5|31182.5|31162.5|31170|31150|99
1603190700000|2020-10-20 10:45:00|31174.1|31154.1|31176|31156|31182.5|31162.5|31160|31140|225
1603191000000|2020-10-20 10:50:00|31173.5|31153.5|31177.5|31157.5|31190|31170|31167.5|31147.5|188
1603191300000|2020-10-20 10:55:00|31175|31155|31191.6|31171.6|31192.5|31172.5|31172.5|31152.5|141
1603191600000|2020-10-20 11:00:00|31190|31170|31252.5|31232.5|31272.5|31252.5|31190|31170|555
1603191900000|2020-10-20 11:05:00|31254.1|31234.1|31247.5|31227.5|31256.6|31236.6|31240|31220|219
1603192200000|2020-10-20 11:10:00|31245.9|31225.9|31247.5|31227.5|31255|31235|31240.9|31220.9|122
1603192500000|2020-10-20 11:15:00|31252.5|31232.5|31242.5|31222.5|31267.5|31247.5|31237.5|31217.5|142
1603192800000|2020-10-20 11:20:00|31244.1|31224.1|31238.4|31218.4|31252.5|31232.5|31238.4|31218.4|134
1603193100000|2020-10-20 11:25:00|31240|31220|31243.4|31223.4|31247.5|31227.5|31239.1|31219.1|95
1603193400000|2020-10-20 11:30:00|31245|31225|31217.5|31197.5|31245|31225|31212.5|31192.5|407
1603193700000|2020-10-20 11:35:00|31215.9|31195.9|31207.5|31187.5|31222.5|31202.5|31200|31180|286
1603194000000|2020-10-20 11:40:00|31212.5|31192.5|31199.3|31179.3|31221.6|31201.6|31199.3|31179.3|205
1603194300000|2020-10-20 11:45:00|31200.9|31180.9|31190|31170|31203.4|31183.4|31184.3|31164.3|186
1603194600000|2020-10-20 11:50:00|31191.6|31171.6|31195|31175|31199.1|31179.1|31187.5|31167.5|182
1603194900000|2020-10-20 11:55:00|31194.1|31174.1|31187.5|31167.5|31197.5|31177.5|31185|31165|131
1603195200000|2020-10-20 12:00:00|31192.5|31172.5|31212.5|31192.5|31212.5|31192.5|31189.1|31169.1|212
1603195500000|2020-10-20 12:05:00|31215|31195|31227.5|31207.5|31245.7|31225.7|31215|31195|323
1603195800000|2020-10-20 12:10:00|31228.4|31208.4|31275.7|31255.7|31290.7|31270.7|31224.3|31204.3|1019
1603196100000|2020-10-20 12:15:00|31278.2|31258.2|31259.1|31239.1|31290.7|31270.7|31259.1|31239.1|587
1603196400000|2020-10-20 12:20:00|31260.9|31240.9|31232.5|31212.5|31267.5|31247.5|31219.3|31199.3|352
1603196700000|2020-10-20 12:25:00|31237.5|31217.5|31244.3|31224.3|31254.1|31234.1|31237.5|31217.5|271
1603197000000|2020-10-20 12:30:00|31246.8|31226.8|31239.3|31219.3|31254.3|31234.3|31234.3|31214.3|208
1603197300000|2020-10-20 12:35:00|31238.4|31218.4|31249.3|31229.3|31251.1|31231.1|31238.4|31218.4|379
1603197600000|2020-10-20 12:40:00|31247.7|31227.7|31285|31265|31285.9|31265.9|31245.2|31225.2|647
1603197900000|2020-10-20 12:45:00|31283.4|31263.4|31317.5|31297.5|31320|31300|31281.6|31261.6|689
1603198200000|2020-10-20 12:50:00|31321.6|31301.6|31298.4|31278.4|31322.5|31302.5|31297.5|31277.5|390
1603198500000|2020-10-20 12:55:00|31297.5|31277.5|31283.4|31263.4|31307.5|31287.5|31279.3|31259.3|339
1603198800000|2020-10-20 13:00:00|31280.9|31260.9|31219.8|31199.8|31283.4|31263.4|31213.2|31193.2|1440
1603199100000|2020-10-20 13:05:00|31220.7|31200.7|31281.6|31261.6|31287.5|31267.5|31220.7|31200.7|732
1603199400000|2020-10-20 13:10:00|31283.4|31263.4|31239.3|31219.3|31302.5|31282.5|31221.8|31201.8|578
1603199700000|2020-10-20 13:15:00|31242.5|31222.5|31285.2|31265.2|31298.4|31278.4|31242.5|31222.5|466
1603200000000|2020-10-20 13:20:00|31286.8|31266.8|31243.4|31223.4|31306.8|31286.8|31241.8|31221.8|458
1603200300000|2020-10-20 13:25:00|31241.8|31221.8|31190.2|31170.2|31244.3|31224.3|31161.1|31141.1|785
1603200600000|2020-10-20 13:30:00|31191.8|31171.8|31250.2|31230.2|31284.3|31264.3|31186.1|31166.1|874
1603200900000|2020-10-20 13:35:00|31253.4|31233.4|31236.1|31216.1|31273.4|31253.4|31171.1|31151.1|722
1603201200000|2020-10-20 13:40:00|31238.6|31218.6|31258.4|31238.4|31269.3|31249.3|31232|31212|291
1603201500000|2020-10-20 13:45:00|31259.3|31239.3|31242|31222|31282.5|31262.5|31239.5|31219.5|444
1603201800000|2020-10-20 13:50:00|31243.6|31223.6|31235.5|31215.5|31272.7|31252.7|31233|31213|567
1603202100000|2020-10-20 13:55:00|31233|31213|31251.1|31231.1|31258.6|31238.6|31233|31213|345
1603202400000|2020-10-20 14:00:00|31252.7|31232.7|31246.1|31226.1|31279.3|31259.3|31233.6|31213.6|440
1603202700000|2020-10-20 14:05:00|31247.7|31227.7|31262.7|31242.7|31271.1|31251.1|31238.6|31218.6|300
1603203000000|2020-10-20 14:10:00|31263.6|31243.6|31271.1|31251.1|31276.1|31256.1|31256.1|31236.1|218
1603203300000|2020-10-20 14:15:00|31272.7|31252.7|31315.2|31295.2|31315.2|31295.2|31270.2|31250.2|439
1603203600000|2020-10-20 14:20:00|31316.1|31296.1|31296.1|31276.1|31330.2|31310.2|31296.1|31276.1|405
1603203900000|2020-10-20 14:25:00|31295.2|31275.2|31312.7|31292.7|31316.8|31296.8|31291.1|31271.1|186
1603204200000|2020-10-20 14:30:00|31314.3|31294.3|31355.2|31335.2|31365.2|31345.2|31314.3|31294.3|827
1603204500000|2020-10-20 14:35:00|31356.8|31336.8|31424.3|31404.3|31424.3|31404.3|31351.8|31331.8|1074
1603204800000|2020-10-20 14:40:00|31428.4|31408.4|31443.4|31423.4|31443.4|31423.4|31410.2|31390.2|771
1603205100000|2020-10-20 14:45:00|31446.1|31426.1|31513.4|31493.4|31518.4|31498.4|31444.3|31424.3|1035
1603205400000|2020-10-20 14:50:00|31514.3|31494.3|31699.3|31679.3|31700.6|31680.6|31509.3|31489.3|1768
1603205700000|2020-10-20 14:55:00|31697.5|31677.5|31563.6|31543.6|31699.1|31679.1|31557.5|31537.5|1259
1603206000000|2020-10-20 15:00:00|31562.7|31542.7|31471.8|31451.8|31562.7|31542.7|31451.8|31431.8|1154
1603206300000|2020-10-20 15:05:00|31469.3|31449.3|31368.4|31348.4|31469.3|31449.3|31354.3|31334.3|1052
1603206600000|2020-10-20 15:10:00|31370|31350|31314.3|31294.3|31382|31362|31306.8|31286.8|1058
1603206900000|2020-10-20 15:15:00|31311.1|31291.1|31271.1|31251.1|31346.1|31326.1|31261.1|31241.1|1159
1603207200000|2020-10-20 15:20:00|31266.1|31246.1|31336.1|31316.1|31357.7|31337.7|31256.1|31236.1|730
1603207500000|2020-10-20 15:25:00|31338.6|31318.6|31384.3|31364.3|31394.3|31374.3|31338.6|31318.6|465
1603207800000|2020-10-20 15:30:00|31386.8|31366.8|31390.9|31370.9|31411.1|31391.1|31371.8|31351.8|441
1603208100000|2020-10-20 15:35:00|31391.8|31371.8|31425.2|31405.2|31441.8|31421.8|31376.8|31356.8|483
1603208400000|2020-10-20 15:40:00|31424.3|31404.3|31459.3|31439.3|31473.4|31453.4|31419.3|31399.3|600
1603208700000|2020-10-20 15:45:00|31462.7|31442.7|31499.3|31479.3|31506.8|31486.8|31459.3|31439.3|637
1603209000000|2020-10-20 15:50:00|31500.9|31480.9|31480.2|31460.2|31500.9|31480.9|31474.3|31454.3|722
1603209300000|2020-10-20 15:55:00|31483.4|31463.4|31464.3|31444.3|31502.5|31482.5|31463.4|31443.4|551
1603209600000|2020-10-20 16:00:00|31463.4|31443.4|31381.8|31361.8|31463.4|31443.4|31379.3|31359.3|841
1603209900000|2020-10-20 16:05:00|31378.6|31358.6|31389.3|31369.3|31389.3|31369.3|31346.8|31326.8|511
1603210200000|2020-10-20 16:10:00|31394.3|31374.3|31424.3|31404.3|31428.4|31408.4|31394.3|31374.3|257
1603210500000|2020-10-20 16:15:00|31422.7|31402.7|31445.9|31425.9|31460.2|31440.2|31420.2|31400.2|279
1603210800000|2020-10-20 16:20:00|31447.4|31427.4|31463.4|31443.4|31471.8|31451.8|31447.4|31427.4|178
1603211100000|2020-10-20 16:25:00|31462.4|31442.4|31401.8|31381.8|31462.4|31442.4|31401.8|31381.8|338
1603211400000|2020-10-20 16:30:00|31400.2|31380.2|31440.9|31420.9|31456.8|31436.8|31368.6|31348.6|579
1603211700000|2020-10-20 16:35:00|31441.8|31421.8|31434.3|31414.3|31464.3|31444.3|31420.2|31400.2|272
1603212000000|2020-10-20 16:40:00|31437.4|31417.4|31439.3|31419.3|31444.3|31424.3|31420.2|31400.2|189
1603212300000|2020-10-20 16:45:00|31440.9|31420.9|31453.4|31433.4|31465.9|31445.9|31439.3|31419.3|141
1603212600000|2020-10-20 16:50:00|31451.8|31431.8|31434.9|31414.9|31460.9|31440.9|31422.7|31402.7|165
1603212900000|2020-10-20 16:55:00|31433.3|31413.3|31484.3|31464.3|31488.3|31468.3|31433.3|31413.3|740
1603213200000|2020-10-20 17:00:00|31481.8|31461.8|31490.2|31470.2|31498.3|31478.3|31475.8|31455.8|447
1603213500000|2020-10-20 17:05:00|31491.8|31471.8|31498.3|31478.3|31508.3|31488.3|31489.3|31469.3|130
1603213800000|2020-10-20 17:10:00|31499.3|31479.3|31534.3|31514.3|31537.4|31517.4|31499.3|31479.3|236
1603214100000|2020-10-20 17:15:00|31535.8|31515.8|31545.2|31525.2|31545.2|31525.2|31530.2|31510.2|181
1603214400000|2020-10-20 17:20:00|31541.1|31521.1|31557.7|31537.7|31562.4|31542.4|31536.1|31516.1|341
1603214700000|2020-10-20 17:25:00|31555.2|31535.2|31557.4|31537.4|31567.7|31547.7|31555.2|31535.2|108
1603215000000|2020-10-20 17:30:00|31558.3|31538.3|31559.3|31539.3|31567.7|31547.7|31554.3|31534.3|95
1603215300000|2020-10-20 17:35:00|31561.8|31541.8|31559.3|31539.3|31579.3|31559.3|31558.3|31538.3|186
1603215600000|2020-10-20 17:40:00|31558.3|31538.3|31556.8|31536.8|31564.3|31544.3|31554.3|31534.3|92
1603215900000|2020-10-20 17:45:00|31557.7|31537.7|31569.3|31549.3|31579.3|31559.3|31554.3|31534.3|171
1603216200000|2020-10-20 17:50:00|31568.3|31548.3|31569.3|31549.3|31583.3|31563.3|31560.2|31540.2|150
1603216500000|2020-10-20 17:55:00|31568.3|31548.3|31534.2|31514.2|31569.2|31549.2|31524.2|31504.2|229
1603216800000|2020-10-20 18:00:00|31537.4|31517.4|31548.3|31528.3|31559.2|31539.2|31534.2|31514.2|81
1603217100000|2020-10-20 18:05:00|31549.2|31529.2|31538.3|31518.3|31549.2|31529.2|31519.2|31499.2|133
1603217400000|2020-10-20 18:10:00|31539.2|31519.2|31539.2|31519.2|31551.7|31531.7|31535.2|31515.2|109
1603217700000|2020-10-20 18:15:00|31542.4|31522.4|31549.2|31529.2|31554.2|31534.2|31542.4|31522.4|44
1603218000000|2020-10-20 18:20:00|31546.7|31526.7|31499.2|31479.2|31549.2|31529.2|31499.2|31479.2|132
1603218300000|2020-10-20 18:25:00|31501.7|31481.7|31484.2|31464.2|31504.2|31484.2|31484.2|31464.2|95
1603218600000|2020-10-20 18:30:00|31485.8|31465.8|31494.2|31474.2|31496.7|31476.7|31484.2|31464.2|43
1603218900000|2020-10-20 18:35:00|31491.7|31471.7|31484.2|31464.2|31491.7|31471.7|31484.2|31464.2|41
1603219200000|2020-10-20 18:40:00|31486.7|31466.7|31491.7|31471.7|31497.4|31477.4|31481.7|31461.7|49
1603219500000|2020-10-20 18:45:00|31490.2|31470.2|31471.7|31451.7|31491.7|31471.7|31467.7|31447.7|68
1603219800000|2020-10-20 18:50:00|31470.2|31450.2|31457.7|31437.7|31470.2|31450.2|31454.2|31434.2|65
1603220100000|2020-10-20 18:55:00|31459.2|31439.2|31454.2|31434.2|31459.2|31439.2|31449.2|31429.2|64
1603220400000|2020-10-20 19:00:00|31455.8|31435.8|31514.2|31494.2|31524.2|31504.2|31455.8|31435.8|236
1603220700000|2020-10-20 19:05:00|31512.7|31492.7|31474.2|31454.2|31515.2|31495.2|31469.5|31449.5|71
1603221000000|2020-10-20 19:10:00|31475.8|31455.8|31464.2|31444.2|31479.2|31459.2|31444.2|31424.2|91
1603221300000|2020-10-20 19:15:00|31463.3|31443.3|31439.2|31419.2|31469.2|31449.2|31429.2|31409.2|111
1603221600000|2020-10-20 19:20:00|31437.6|31417.6|31440.8|31420.8|31446.7|31426.7|31429.2|31409.2|56
1603221900000|2020-10-20 19:25:00|31439.2|31419.2|31439.2|31419.2|31443.3|31423.3|31434.2|31414.2|55
1603222200000|2020-10-20 19:30:00|31440.8|31420.8|31434.2|31414.2|31444.2|31424.2|31433.3|31413.3|58
1603222500000|2020-10-20 19:35:00|31433.3|31413.3|31433.3|31413.3|31434.9|31414.9|31412.4|31392.4|125
1603222800000|2020-10-20 19:40:00|31435.8|31415.8|31448.3|31428.3|31456.5|31436.5|31435.8|31415.8|92
1603223100000|2020-10-20 19:45:00|31444.9|31424.9|31425.8|31405.8|31445.8|31425.8|31424.9|31404.9|38
1603223400000|2020-10-20 19:50:00|31424.9|31404.9|31425.8|31405.8|31433.3|31413.3|31413.3|31393.3|61
1603223700000|2020-10-20 19:55:00|31424.9|31404.9|31408.3|31388.3|31428.3|31408.3|31405.8|31385.8|120
1603224000000|2020-10-20 20:00:00|31409.2|31389.2|31419.2|31399.2|31422.4|31402.4|31409.2|31389.2|55
1603224300000|2020-10-20 20:05:00|31418.3|31398.3|31423.3|31403.3|31423.3|31403.3|31413.3|31393.3|37
1603224600000|2020-10-20 20:10:00|31422.4|31402.4|31417.4|31397.4|31430.1|31410.1|31417.4|31397.4|71
1603224900000|2020-10-20 20:15:00|31418.3|31398.3|31418.3|31398.3|31422.4|31402.4|31417.4|31397.4|12
1603225200000|2020-10-20 20:20:00|31419.9|31399.9|31430.8|31410.8|31430.8|31410.8|31418.3|31398.3|38
1603225500000|2020-10-20 20:25:00|31431.7|31411.7|31439.2|31419.2|31439.2|31419.2|31429.9|31409.9|27
1603225800000|2020-10-20 20:30:00|31440.1|31420.1|31429.2|31409.2|31444.2|31424.2|31420.1|31400.1|104
1603226100000|2020-10-20 20:35:00|31427.6|31407.6|31390.1|31370.1|31427.6|31407.6|31390.1|31370.1|47
1603226400000|2020-10-20 20:40:00|31389.2|31369.2|31400.8|31380.8|31401.7|31381.7|31385.8|31365.8|32
1603226700000|2020-10-20 20:45:00|31404.2|31384.2|31419.2|31399.2|31429.2|31409.2|31404.2|31384.2|111
1603227000000|2020-10-20 20:50:00|31417.6|31397.6|31425.8|31405.8|31425.8|31405.8|31410.8|31390.8|62
1603227300000|2020-10-20 20:55:00|31426.7|31406.7|31429.9|31409.9|31435.8|31415.8|31426.7|31406.7|75
1603231200000|2020-10-20 22:00:00|31425.8|31405.8|31442.3|31422.3|31448.3|31428.3|31423.3|31403.3|100
1603231500000|2020-10-20 22:05:00|31437.3|31417.3|31437.3|31417.3|31439.8|31419.8|31427.3|31407.3|36
1603231800000|2020-10-20 22:10:00|31439.8|31419.8|31444.8|31424.8|31444.8|31424.8|31439.8|31419.8|15
1603232100000|2020-10-20 22:15:00|31443.9|31423.9|31432.3|31412.3|31446.4|31426.4|31429.8|31409.8|12
1603232400000|2020-10-20 22:20:00|31430.5|31410.5|31427.3|31407.3|31430.5|31410.5|31427.3|31407.3|16
1603232700000|2020-10-20 22:25:00|31429.8|31409.8|31409.8|31389.8|31429.8|31409.8|31409.8|31389.8|31
1603233000000|2020-10-20 22:30:00|31412.3|31392.3|31408.3|31388.3|31414.8|31394.8|31407.3|31387.3|37
1603233300000|2020-10-20 22:35:00|31407.3|31387.3|31422.3|31402.3|31423.3|31403.3|31407.3|31387.3|25
1603233600000|2020-10-20 22:40:00|31420.8|31400.8|31420.8|31400.8|31423.3|31403.3|31415.8|31395.8|12
1603233900000|2020-10-20 22:45:00|31422.3|31402.3|31432.3|31412.3|31432.3|31412.3|31420.8|31400.8|13
1603234200000|2020-10-20 22:50:00|31431.4|31411.4|31424.8|31404.8|31432.3|31412.3|31407.3|31387.3|29
1603234500000|2020-10-20 22:55:00|31423.9|31403.9|31464.8|31444.8|31469.8|31449.8|31422.3|31402.3|76
1603234800000|2020-10-20 23:00:00|31467.3|31447.3|31467.3|31447.3|31474.8|31454.8|31457.3|31437.3|65
1603235100000|2020-10-20 23:05:00|31469.8|31449.8|31472.3|31452.3|31477.3|31457.3|31464.8|31444.8|46
1603235400000|2020-10-20 23:10:00|31469.8|31449.8|31482.3|31462.3|31482.3|31462.3|31467.3|31447.3|36
1603235700000|2020-10-20 23:15:00|31477.3|31457.3|31498.9|31478.9|31498.9|31478.9|31477.3|31457.3|47
1603236000000|2020-10-20 23:20:00|31501.4|31481.4|31499.8|31479.8|31502.3|31482.3|31487.3|31467.3|106
1603236300000|2020-10-20 23:25:00|31501.4|31481.4|31497.3|31477.3|31502.3|31482.3|31497.3|31477.3|12
1603236600000|2020-10-20 23:30:00|31494.8|31474.8|31484.8|31464.8|31494.8|31474.8|31480.7|31460.7|25
1603236900000|2020-10-20 23:35:00|31482.3|31462.3|31477.3|31457.3|31492.3|31472.3|31477.3|31457.3|27
1603237200000|2020-10-20 23:40:00|31475.7|31455.7|31477.3|31457.3|31482.3|31462.3|31475.7|31455.7|19
1603237500000|2020-10-20 23:45:00|31479.8|31459.8|31447.3|31427.3|31479.8|31459.8|31442.3|31422.3|43
1603237800000|2020-10-20 23:50:00|31449.8|31429.8|31477.3|31457.3|31477.3|31457.3|31449.8|31429.8|48
1603238100000|2020-10-20 23:55:00|31472.3|31452.3|31477.3|31457.3|31482.3|31462.3|31467.3|31447.3|28
1603238400000|2020-10-21 00:00:00|31474.2|31454.2|31447.3|31427.3|31474.2|31454.2|31442.3|31422.3|133
1603238700000|2020-10-21 00:05:00|31444.2|31424.2|31467.3|31447.3|31472.3|31452.3|31440.7|31420.7|165
1603239000000|2020-10-21 00:10:00|31464.8|31444.8|31467.3|31447.3|31482.3|31462.3|31464.8|31444.8|45
1603239300000|2020-10-21 00:15:00|31469.8|31449.8|31529.8|31509.8|31539.8|31519.8|31469.8|31449.8|152
1603239600000|2020-10-21 00:20:00|31532.3|31512.3|31532.3|31512.3|31544.8|31524.8|31527.3|31507.3|70
1603239900000|2020-10-21 00:25:00|31527.3|31507.3|31505.7|31485.7|31527.3|31507.3|31502.3|31482.3|57
1603240200000|2020-10-21 00:30:00|31507.3|31487.3|31527.3|31507.3|31528.2|31508.2|31503.2|31483.2|87
1603240500000|2020-10-21 00:35:00|31530.7|31510.7|31523.9|31503.9|31530.7|31510.7|31519.8|31499.8|39
1603240800000|2020-10-21 00:40:00|31522.3|31502.3|31532.3|31512.3|31533.9|31513.9|31512.3|31492.3|72
1603241100000|2020-10-21 00:45:00|31534.8|31514.8|31527.3|31507.3|31534.8|31514.8|31518.2|31498.2|47
1603241400000|2020-10-21 00:50:00|31532.3|31512.3|31547.3|31527.3|31552.3|31532.3|31530.7|31510.7|102
1603241700000|2020-10-21 00:55:00|31545.7|31525.7|31512.9|31492.9|31553.9|31533.9|31510.4|31490.4|319
1603242000000|2020-10-21 01:00:00|31513.9|31493.9|31570.4|31550.4|31572.9|31552.9|31510.4|31490.4|387
1603242300000|2020-10-21 01:05:00|31567.3|31547.3|31540.4|31520.4|31570.4|31550.4|31527.9|31507.9|196
1603242600000|2020-10-21 01:10:00|31542|31522|31555.4|31535.4|31560.4|31540.4|31540.4|31520.4|72
1603242900000|2020-10-21 01:15:00|31560.4|31540.4|31565.4|31545.4|31589.5|31569.5|31552|31532|238
1603243200000|2020-10-21 01:20:00|31567.9|31547.9|31546.3|31526.3|31567.9|31547.9|31541.3|31521.3|146
1603243500000|2020-10-21 01:25:00|31545.4|31525.4|31555.4|31535.4|31560.4|31540.4|31535.4|31515.4|210
1603243800000|2020-10-21 01:30:00|31559.5|31539.5|31580.4|31560.4|31580.4|31560.4|31547|31527|214
1603244100000|2020-10-21 01:35:00|31578.8|31558.8|31570.4|31550.4|31585.4|31565.4|31568.8|31548.8|114
1603244400000|2020-10-21 01:40:00|31572.9|31552.9|31555.4|31535.4|31585.4|31565.4|31555.4|31535.4|162
1603244700000|2020-10-21 01:45:00|31557|31537|31580.4|31560.4|31595.4|31575.4|31557|31537|154
1603245000000|2020-10-21 01:50:00|31582|31562|31562|31542|31591|31571|31560.4|31540.4|98
1603245300000|2020-10-21 01:55:00|31563.5|31543.5|31560.4|31540.4|31565.4|31545.4|31550.4|31530.4|82
1603245600000|2020-10-21 02:00:00|31559.5|31539.5|31578.8|31558.8|31583.8|31563.8|31559.5|31539.5|161
1603245900000|2020-10-21 02:05:00|31580.4|31560.4|31579.5|31559.5|31584.5|31564.5|31565.4|31545.4|145
1603246200000|2020-10-21 02:10:00|31581|31561|31585.4|31565.4|31590.4|31570.4|31570.4|31550.4|169
1603246500000|2020-10-21 02:15:00|31587|31567|31589.5|31569.5|31597.9|31577.9|31585.4|31565.4|87
1603246800000|2020-10-21 02:20:00|31585.4|31565.4|31590.4|31570.4|31592|31572|31585.4|31565.4|47
1603247100000|2020-10-21 02:25:00|31592.9|31572.9|31585.4|31565.4|31595.4|31575.4|31585.4|31565.4|41
1603247400000|2020-10-21 02:30:00|31587|31567|31570.4|31550.4|31593.8|31573.8|31570.4|31550.4|86
1603247700000|2020-10-21 02:35:00|31572|31552|31565.4|31545.4|31575.4|31555.4|31565.4|31545.4|114
1603248000000|2020-10-21 02:40:00|31564.5|31544.5|31565.4|31545.4|31578.8|31558.8|31564.5|31544.5|64
1603248300000|2020-10-21 02:45:00|31560.4|31540.4|31586.3|31566.3|31595.4|31575.4|31560.4|31540.4|139
1603248600000|2020-10-21 02:50:00|31587.9|31567.9|31599.5|31579.5|31600.4|31580.4|31585.4|31565.4|131
1603248900000|2020-10-21 02:55:00|31600.4|31580.4|31561|31541|31600.4|31580.4|31561|31541|89
1603249200000|2020-10-21 03:00:00|31564.5|31544.5|31581|31561|31583.5|31563.5|31564.5|31544.5|128
1603249500000|2020-10-21 03:05:00|31579.4|31559.4|31603.5|31583.5|31608.5|31588.5|31576|31556|168
1603249800000|2020-10-21 03:10:00|31605.1|31585.1|31618.5|31598.5|31623.5|31603.5|31596|31576|147
1603250100000|2020-10-21 03:15:00|31616|31596|31606|31586|31618.5|31598.5|31595.1|31575.1|139
1603250400000|2020-10-21 03:20:00|31604.4|31584.4|31608.5|31588.5|31613.5|31593.5|31601|31581|79
1603250700000|2020-10-21 03:25:00|31610.1|31590.1|31629.4|31609.4|31633.5|31613.5|31608.5|31588.5|187
1603251000000|2020-10-21 03:30:00|31628.5|31608.5|31636|31616|31643.5|31623.5|31623.5|31603.5|91
1603251300000|2020-10-21 03:35:00|31637.6|31617.6|31639.4|31619.4|31644.4|31624.4|31633.5|31613.5|80
1603251600000|2020-10-21 03:40:00|31640.4|31620.4|31640.4|31620.4|31643.5|31623.5|31636.9|31616.9|24
1603251900000|2020-10-21 03:45:00|31641.9|31621.9|31659.4|31639.4|31659.4|31639.4|31639.4|31619.4|62
1603252200000|2020-10-21 03:50:00|31656|31636|31654.4|31634.4|31658.5|31638.5|31649.4|31629.4|50
1603252500000|2020-10-21 03:55:00|31656.9|31636.9|31656.9|31636.9|31656.9|31636.9|31651.9|31631.9|29
1603252800000|2020-10-21 04:00:00|31654.4|31634.4|31656.9|31636.9|31659.4|31639.4|31654.4|31634.4|25
1603253100000|2020-10-21 04:05:00|31658.5|31638.5|31646|31626|31659.4|31639.4|31646|31626|57
1603253400000|2020-10-21 04:10:00|31648.5|31628.5|31649.4|31629.4|31655.4|31635.4|31644.4|31624.4|47
1603253700000|2020-10-21 04:15:00|31647.9|31627.9|31656|31636|31656|31636|31644.4|31624.4|28
1603254000000|2020-10-21 04:20:00|31654.4|31634.4|31657.5|31637.5|31659.4|31639.4|31653.5|31633.5|19
1603254300000|2020-10-21 04:25:00|31653.5|31633.5|31674.4|31654.4|31677.9|31657.9|31653.5|31633.5|116
1603254600000|2020-10-21 04:30:00|31671.9|31651.9|31666.9|31646.9|31671.9|31651.9|31653.5|31633.5|61
1603254900000|2020-10-21 04:35:00|31668.5|31648.5|31679.4|31659.4|31687.5|31667.5|31668.5|31648.5|70
1603255200000|2020-10-21 04:40:00|31681|31661|31680.3|31660.3|31704.4|31684.4|31678.5|31658.5|142
1603255500000|2020-10-21 04:45:00|31679.4|31659.4|31680.3|31660.3|31682.8|31662.8|31675.3|31655.3|66
1603255800000|2020-10-21 04:50:00|31677.8|31657.8|31677.8|31657.8|31677.8|31657.8|31670.3|31650.3|33
1603256100000|2020-10-21 04:55:00|31676.3|31656.3|31670.3|31650.3|31679.4|31659.4|31667.8|31647.8|28
1603256400000|2020-10-21 05:00:00|31669.4|31649.4|31663.5|31643.5|31676|31656|31663.5|31643.5|100
1603256700000|2020-10-21 05:05:00|31664.4|31644.4|31652.8|31632.8|31670.3|31650.3|31650.3|31630.3|58
1603257000000|2020-10-21 05:10:00|31651.3|31631.3|31658.8|31638.8|31658.8|31638.8|31648.5|31628.5|36
1603257300000|2020-10-21 05:15:00|31660.3|31640.3|31669.4|31649.4|31679.4|31659.4|31660.3|31640.3|117
1603257600000|2020-10-21 05:20:00|31670.3|31650.3|31669.4|31649.4|31673.5|31653.5|31659.4|31639.4|105
1603257900000|2020-10-21 05:25:00|31674.4|31654.4|31676|31656|31676.9|31656.9|31669.4|31649.4|78
1603258200000|2020-10-21 05:30:00|31674.4|31654.4|31692.8|31672.8|31692.8|31672.8|31667.8|31647.8|196
1603258500000|2020-10-21 05:35:00|31691.9|31671.9|31707.5|31687.5|31712.5|31692.5|31681|31661|306
1603258800000|2020-10-21 05:40:00|31708.5|31688.5|31779.4|31759.4|31790.9|31770.9|31705.3|31685.3|573
1603259100000|2020-10-21 05:45:00|31777.8|31757.8|31734.4|31714.4|31777.8|31757.8|31729.4|31709.4|261
1603259400000|2020-10-21 05:50:00|31732.5|31712.5|31758.8|31738.8|31760.3|31740.3|31720.9|31700.9|244
1603259700000|2020-10-21 05:55:00|31757.8|31737.8|31772.8|31752.8|31773.4|31753.4|31741.9|31721.9|136
1603260000000|2020-10-21 06:00:00|31774.4|31754.4|31805|31785|31806.6|31786.6|31750.3|31730.3|464
1603260300000|2020-10-21 06:05:00|31803.4|31783.4|31790.9|31770.9|31814.4|31794.4|31789.4|31769.4|203
1603260600000|2020-10-21 06:10:00|31788.4|31768.4|31785.9|31765.9|31815|31795|31781.9|31761.9|370
1603260900000|2020-10-21 06:15:00|31788.4|31768.4|31768.4|31748.4|31788.4|31768.4|31758.4|31738.4|163
1603261200000|2020-10-21 06:20:00|31770|31750|31781.9|31761.9|31781.9|31761.9|31758.4|31738.4|205
1603261500000|2020-10-21 06:25:00|31783.4|31763.4|31790.9|31770.9|31803.4|31783.4|31783.4|31763.4|206
1603261800000|2020-10-21 06:30:00|31792.5|31772.5|31800.3|31780.3|31802.8|31782.8|31770.9|31750.9|138
1603262100000|2020-10-21 06:35:00|31799.4|31779.4|31813.4|31793.4|31814.4|31794.4|31796.9|31776.9|176
1603262400000|2020-10-21 06:40:00|31814.4|31794.4|31878.4|31858.4|31880|31860|31809.4|31789.4|715
1603262700000|2020-10-21 06:45:00|31875.9|31855.9|31818.4|31798.4|31878.4|31858.4|31815.9|31795.9|323
1603263000000|2020-10-21 06:50:00|31815.9|31795.9|31830|31810|31843.4|31823.4|31805.9|31785.9|262
1603263300000|2020-10-21 06:55:00|31828.4|31808.4|31790.9|31770.9|31828.4|31808.4|31783.4|31763.4|359
1603263600000|2020-10-21 07:00:00|31788.4|31768.4|31813.4|31793.4|31820.9|31800.9|31770.9|31750.9|347
1603263900000|2020-10-21 07:05:00|31810.3|31790.3|31813.4|31793.4|31832.5|31812.5|31801.2|31781.2|211
1603264200000|2020-10-21 07:10:00|31815.9|31795.9|31823.4|31803.4|31823.4|31803.4|31808.4|31788.4|110
1603264500000|2020-10-21 07:15:00|31821.9|31801.9|31818.4|31798.4|31825.9|31805.9|31811.9|31791.9|84
1603264800000|2020-10-21 07:20:00|31815.9|31795.9|31805.9|31785.9|31823.4|31803.4|31804.3|31784.3|103
1603265100000|2020-10-21 07:25:00|31804.3|31784.3|31818.4|31798.4|31823.4|31803.4|31783.4|31763.4|117
1603265400000|2020-10-21 07:30:00|31816.5|31796.5|31858.4|31838.4|31858.4|31838.4|31803.4|31783.4|164
1603265700000|2020-10-21 07:35:00|31855.9|31835.9|31865.9|31845.9|31868.4|31848.4|31841.8|31821.8|85
1603266000000|2020-10-21 07:40:00|31864.3|31844.3|31870.9|31850.9|31881.8|31861.8|31853.4|31833.4|166
1603266300000|2020-10-21 07:45:00|31872.5|31852.5|31865.9|31845.9|31875.9|31855.9|31858.4|31838.4|124
1603266600000|2020-10-21 07:50:00|31862.8|31842.8|31863.4|31843.4|31878.4|31858.4|31843.4|31823.4|179
1603266900000|2020-10-21 07:55:00|31861.8|31841.8|31870|31850|31875|31855|31850.9|31830.9|193
1603267200000|2020-10-21 08:00:00|31868.4|31848.4|31880.9|31860.9|31908.4|31888.4|31863.4|31843.4|246
1603267500000|2020-10-21 08:05:00|31878.4|31858.4|31860.9|31840.9|31878.4|31858.4|31858.4|31838.4|169
1603267800000|2020-10-21 08:10:00|31858.4|31838.4|31863.4|31843.4|31878.4|31858.4|31835.9|31815.9|183
1603268100000|2020-10-21 08:15:00|31864.9|31844.9|31838.4|31818.4|31868.4|31848.4|31838.4|31818.4|98
1603268400000|2020-10-21 08:20:00|31841.8|31821.8|31823.4|31803.4|31843.4|31823.4|31823.4|31803.4|132
1603268700000|2020-10-21 08:25:00|31820.9|31800.9|31793.4|31773.4|31823.4|31803.4|31783.4|31763.4|320
1603269000000|2020-10-21 08:30:00|31792.4|31772.4|31798.4|31778.4|31819.3|31799.3|31789.3|31769.3|179
1603269300000|2020-10-21 08:35:00|31794.9|31774.9|31813.4|31793.4|31813.4|31793.4|31793.4|31773.4|113
1603269600000|2020-10-21 08:40:00|31810.9|31790.9|31793.4|31773.4|31810.9|31790.9|31790.9|31770.9|112
1603269900000|2020-10-21 08:45:00|31797.4|31777.4|31803.4|31783.4|31805.9|31785.9|31788.4|31768.4|61
1603270200000|2020-10-21 08:50:00|31806.5|31786.5|31813.4|31793.4|31813.4|31793.4|31803.4|31783.4|75
1603270500000|2020-10-21 08:55:00|31812.4|31792.4|31803.4|31783.4|31813.4|31793.4|31794.9|31774.9|161
1603270800000|2020-10-21 09:00:00|31802.4|31782.4|31833.4|31813.4|31833.4|31813.4|31798.4|31778.4|130
1603271100000|2020-10-21 09:05:00|31830.9|31810.9|31837.4|31817.4|31837.4|31817.4|31828.4|31808.4|58
1603271400000|2020-10-21 09:10:00|31838.4|31818.4|31818.4|31798.4|31843.4|31823.4|31818.4|31798.4|91
1603271700000|2020-10-21 09:15:00|31815.9|31795.9|31846.8|31826.8|31848.4|31828.4|31813.4|31793.4|88
1603272000000|2020-10-21 09:20:00|31845.9|31825.9|31829.3|31809.3|31845.9|31825.9|31829.3|31809.3|76
1603272300000|2020-10-21 09:25:00|31828.4|31808.4|31825.2|31805.2|31834.3|31814.3|31820.2|31800.2|77
1603272600000|2020-10-21 09:30:00|31821.8|31801.8|31824.3|31804.3|31839.3|31819.3|31820.2|31800.2|63
1603272900000|2020-10-21 09:35:00|31826.8|31806.8|31829.3|31809.3|31836.8|31816.8|31820.2|31800.2|49
1603273200000|2020-10-21 09:40:00|31830.2|31810.2|31840.2|31820.2|31844.3|31824.3|31830.2|31810.2|73
1603273500000|2020-10-21 09:45:00|31839.3|31819.3|31834.3|31814.3|31840.2|31820.2|31826.8|31806.8|89
1603273800000|2020-10-21 09:50:00|31833.3|31813.3|31833.3|31813.3|31846.8|31826.8|31833.3|31813.3|62
1603274100000|2020-10-21 09:55:00|31831.8|31811.8|31827.4|31807.4|31831.8|31811.8|31822.4|31802.4|42
1603274400000|2020-10-21 10:00:00|31825.8|31805.8|31833.3|31813.3|31838.3|31818.3|31822.4|31802.4|80
1603274700000|2020-10-21 10:05:00|31831.8|31811.8|31827.4|31807.4|31833.3|31813.3|31827.4|31807.4|57
1603275000000|2020-10-21 10:10:00|31824.3|31804.3|31821.8|31801.8|31828.3|31808.3|31820.8|31800.8|79
1603275300000|2020-10-21 10:15:00|31823.3|31803.3|31812.4|31792.4|31823.3|31803.3|31808.3|31788.3|84
1603275600000|2020-10-21 10:20:00|31813.3|31793.3|31833.3|31813.3|31838.3|31818.3|31813.3|31793.3|228
1603275900000|2020-10-21 10:25:00|31830.2|31810.2|31833.3|31813.3|31836.4|31816.4|31828.3|31808.3|300
1603276200000|2020-10-21 10:30:00|31832.4|31812.4|31839.3|31819.3|31847.4|31827.4|31832.4|31812.4|241
1603276500000|2020-10-21 10:35:00|31840.8|31820.8|31853.3|31833.3|31853.3|31833.3|31837.4|31817.4|135
1603276800000|2020-10-21 10:40:00|31852.4|31832.4|31833.3|31813.3|31852.4|31832.4|31833.3|31813.3|727
1603277100000|2020-10-21 10:45:00|31832.4|31812.4|31849.9|31829.9|31853.3|31833.3|31832.4|31812.4|298
1603277400000|2020-10-21 10:50:00|31848.3|31828.3|31837.4|31817.4|31852.4|31832.4|31832.4|31812.4|312
1603277700000|2020-10-21 10:55:00|31838.9|31818.9|31827.4|31807.4|31839.9|31819.9|31827.4|31807.4|110
1603278000000|2020-10-21 11:00:00|31828.3|31808.3|31837.4|31817.4|31838.3|31818.3|31818.3|31798.3|105
1603278300000|2020-10-21 11:05:00|31838.3|31818.3|31833.3|31813.3|31848.3|31828.3|31833.3|31813.3|397
1603278600000|2020-10-21 11:10:00|31835.8|31815.8|31833.3|31813.3|31838.3|31818.3|31828.3|31808.3|191
1603278900000|2020-10-21 11:15:00|31834.3|31814.3|31827.4|31807.4|31834.9|31814.9|31820.8|31800.8|216
1603279200000|2020-10-21 11:20:00|31828.3|31808.3|31823.3|31803.3|31828.3|31808.3|31811.8|31791.8|352
1603279500000|2020-10-21 11:25:00|31822.4|31802.4|31788.3|31768.3|31823.3|31803.3|31782.4|31762.4|223
1603279800000|2020-10-21 11:30:00|31792.4|31772.4|31791.7|31771.7|31799.9|31779.9|31773.3|31753.3|408
1603280100000|2020-10-21 11:35:00|31793.3|31773.3|31818.3|31798.3|31818.3|31798.3|31793.3|31773.3|417
1603280400000|2020-10-21 11:40:00|31819.2|31799.2|31808.3|31788.3|31828.3|31808.3|31808.3|31788.3|295
1603280700000|2020-10-21 11:45:00|31806.4|31786.4|31813.3|31793.3|31813.3|31793.3|31798.3|31778.3|192
1603281000000|2020-10-21 11:50:00|31810.8|31790.8|31818.3|31798.3|31821.4|31801.4|31808.3|31788.3|71
1603281300000|2020-10-21 11:55:00|31819.8|31799.8|31829.8|31809.8|31834.8|31814.8|31819.8|31799.8|117
1603281600000|2020-10-21 12:00:00|31832.3|31812.3|31838.3|31818.3|31851.4|31831.4|31830.2|31810.2|314
1603281900000|2020-10-21 12:05:00|31836.7|31816.7|31852.3|31832.3|31852.3|31832.3|31831.7|31811.7|186
1603282200000|2020-10-21 12:10:00|31853.3|31833.3|31819.2|31799.2|31862.3|31842.3|31804.2|31784.2|687
1603282500000|2020-10-21 12:15:00|31822.3|31802.3|31857.3|31837.3|31857.3|31837.3|31822.3|31802.3|315
1603282800000|2020-10-21 12:20:00|31858.3|31838.3|31861.4|31841.4|31873.3|31853.3|31848.9|31828.9|827
1603283100000|2020-10-21 12:25:00|31857.9|31837.9|31844.8|31824.8|31890.4|31870.4|31843.9|31823.9|348
1603283400000|2020-10-21 12:30:00|31846.4|31826.4|31891.4|31871.4|31901.4|31881.4|31841.4|31821.4|403
1603283700000|2020-10-21 12:35:00|31896.4|31876.4|31967|31947|31969.5|31949.5|31891.4|31871.4|1081
1603284000000|2020-10-21 12:40:00|31969.5|31949.5|31974.5|31954.5|31975.4|31955.4|31964.5|31944.5|633
1603284300000|2020-10-21 12:45:00|31975.4|31955.4|31959.5|31939.5|31979.5|31959.5|31949.5|31929.5|354
1603284600000|2020-10-21 12:50:00|31960.4|31940.4|31955.4|31935.4|31969.5|31949.5|31951.4|31931.4|375
1603284900000|2020-10-21 12:55:00|31957.9|31937.9|31934.8|31914.8|31962.9|31942.9|31933.3|31913.3|451
1603285200000|2020-10-21 13:00:00|31933.3|31913.3|31828.3|31808.3|31933.3|31913.3|31822.3|31802.3|1208
1603285500000|2020-10-21 13:05:00|31827.3|31807.3|31862.3|31842.3|31864.8|31844.8|31816.4|31796.4|563
1603285800000|2020-10-21 13:10:00|31863.9|31843.9|31891.4|31871.4|31898.9|31878.9|31841.4|31821.4|685
1603286100000|2020-10-21 13:15:00|31889.8|31869.8|31888.3|31868.3|31910.4|31890.4|31848.9|31828.9|579
1603286400000|2020-10-21 13:20:00|31889.8|31869.8|31882.3|31862.3|31894.8|31874.8|31861.4|31841.4|426
1603286700000|2020-10-21 13:25:00|31883.3|31863.3|31820.8|31800.8|31884.8|31864.8|31804.8|31784.8|503
1603287000000|2020-10-21 13:30:00|31821.7|31801.7|31840.8|31820.8|31863.3|31843.3|31800.2|31780.2|610
1603287300000|2020-10-21 13:35:00|31841.7|31821.7|31870.7|31850.7|31870.7|31850.7|31802.3|31782.3|632
1603287600000|2020-10-21 13:40:00|31872.3|31852.3|31871.3|31851.3|31914.2|31894.2|31849.8|31829.8|604
1603287900000|2020-10-21 13:45:00|31876.3|31856.3|31877.3|31857.3|31911.3|31891.3|31873.8|31853.8|465
1603288200000|2020-10-21 13:50:00|31879.8|31859.8|31922.3|31902.3|31926.3|31906.3|31879.8|31859.8|426
1603288500000|2020-10-21 13:55:00|31921.3|31901.3|31948.8|31928.8|31952.9|31932.9|31917.9|31897.9|529
1603288800000|2020-10-21 14:00:00|31950.4|31930.4|31979.4|31959.4|31979.4|31959.4|31929.4|31909.4|852
1603289100000|2020-10-21 14:05:00|31976.9|31956.9|31944.4|31924.4|31998.5|31978.5|31934.4|31914.4|855
1603289400000|2020-10-21 14:10:00|31945.4|31925.4|32002.7|31982.7|32015.6|31995.6|31945.4|31925.4|1271
1603289700000|2020-10-21 14:15:00|32003.6|31983.6|32083.7|32063.7|32104.2|32084.2|32003.6|31983.6|1547
1603290000000|2020-10-21 14:20:00|32085.3|32065.3|32093.7|32073.7|32123.7|32103.7|32063.7|32043.7|912
1603290300000|2020-10-21 14:25:00|32085.6|32065.6|32114.7|32094.7|32118.7|32098.7|32076.6|32056.6|559
1603290600000|2020-10-21 14:30:00|32108.7|32088.7|32050.3|32030.3|32159.3|32139.3|32048.7|32028.7|1093
1603290900000|2020-10-21 14:35:00|32051.2|32031.2|32079.9|32059.9|32079.9|32059.9|32038.7|32018.7|753
1603291200000|2020-10-21 14:40:00|32083.9|32063.9|32082.5|32062.5|32116.8|32096.8|32077.5|32057.5|1042
1603291500000|2020-10-21 14:45:00|32081.6|32061.6|32022.5|32002.5|32106|32086|32020|32000|695
1603291800000|2020-10-21 14:50:00|32017.5|31997.5|31990|31970|32049.6|32029.6|31976.6|31956.6|794
1603292100000|2020-10-21 14:55:00|31987.5|31967.5|31918.5|31898.5|31995|31975|31909.4|31889.4|1254
1603292400000|2020-10-21 15:00:00|31917.5|31897.5|31846.9|31826.9|31918.5|31898.5|31831|31811|1169
1603292700000|2020-10-21 15:05:00|31845.9|31825.9|31866.9|31846.9|31883.4|31863.4|31829.4|31809.4|697
1603293000000|2020-10-21 15:10:00|31865.9|31845.9|31855.4|31835.4|31880.9|31860.9|31829.4|31809.4|718
1603293300000|2020-10-21 15:15:00|31854.4|31834.4|31881.3|31861.3|31881.3|31861.3|31844.4|31824.4|535
1603293600000|2020-10-21 15:20:00|31878.8|31858.8|31834.4|31814.4|31879.4|31859.4|31834.4|31814.4|478
1603293900000|2020-10-21 15:25:00|31837.8|31817.8|31875.9|31855.9|31879.4|31859.4|31834.4|31814.4|374
1603294200000|2020-10-21 15:30:00|31876.9|31856.9|31880.9|31860.9|31889.4|31869.4|31846.3|31826.3|563
1603294500000|2020-10-21 15:35:00|31879.4|31859.4|31904.4|31884.4|31919.4|31899.4|31879.4|31859.4|350
1603294800000|2020-10-21 15:40:00|31906.9|31886.9|31939.4|31919.4|31941.9|31921.9|31903.4|31883.4|335
1603295100000|2020-10-21 15:45:00|31937.8|31917.8|31939.4|31919.4|31946.9|31926.9|31922.8|31902.8|322
1603295400000|2020-10-21 15:50:00|31934.4|31914.4|31944.4|31924.4|31947.5|31927.5|31934.4|31914.4|209
1603295700000|2020-10-21 15:55:00|31943.4|31923.4|31949.4|31929.4|31956.9|31936.9|31904.4|31884.4|359
1603296000000|2020-10-21 16:00:00|31950.3|31930.3|31989|31969|32004|31984|31949.4|31929.4|526
1603296300000|2020-10-21 16:05:00|31990|31970|31970.9|31950.9|31993.4|31973.4|31970|31950|272
1603296600000|2020-10-21 16:10:00|31970|31950|31971.5|31951.5|31982.5|31962.5|31959.4|31939.4|193
1603296900000|2020-10-21 16:15:00|31972.5|31952.5|31955.9|31935.9|31972.5|31952.5|31952.2|31932.2|164
1603297200000|2020-10-21 16:20:00|31955|31935|32023.4|32003.4|32029.4|32009.4|31954.4|31934.4|420
1603297500000|2020-10-21 16:25:00|32020.9|32000.9|32026.9|32006.9|32047.4|32027.4|32004.4|31984.4|393
1603297800000|2020-10-21 16:30:00|32025.3|32005.3|32007.8|31987.8|32034.4|32014.4|32006.9|31986.9|277
1603298100000|2020-10-21 16:35:00|32009.4|31989.4|31994.4|31974.4|32009.4|31989.4|31970.3|31950.3|246
1603298400000|2020-10-21 16:40:00|31993.4|31973.4|31996.8|31976.8|32004.3|31984.3|31984.4|31964.4|198
1603298700000|2020-10-21 16:45:00|31999.3|31979.3|31985.3|31965.3|31999.3|31979.3|31979.3|31959.3|241
1603299000000|2020-10-21 16:50:00|31984.3|31964.3|31974.7|31954.7|31999.7|31979.7|31972.2|31952.2|333
1603299300000|2020-10-21 16:55:00|31973.2|31953.2|31963.2|31943.2|31995.1|31975.1|31958.2|31938.2|1346
1603299600000|2020-10-21 17:00:00|31964.1|31944.1|31938.5|31918.5|31964.1|31944.1|31922.6|31902.6|581
1603299900000|2020-10-21 17:05:00|31940.1|31920.1|31933.2|31913.2|31945.7|31925.7|31924.1|31904.1|640
1603300200000|2020-10-21 17:10:00|31931.6|31911.6|31922.2|31902.2|31936.6|31916.6|31922.2|31902.2|176
1603300500000|2020-10-21 17:15:00|31923.2|31903.2|31944.7|31924.7|31949.1|31929.1|31916.6|31896.6|398
1603300800000|2020-10-21 17:20:00|31945.7|31925.7|31924.7|31904.7|31945.7|31925.7|31923.2|31903.2|272
1603301100000|2020-10-21 17:25:00|31925.7|31905.7|31932.2|31912.2|31934.1|31914.1|31918.2|31898.2|248
1603301400000|2020-10-21 17:30:00|31933.2|31913.2|31943.2|31923.2|31943.2|31923.2|31928.2|31908.2|190
1603301700000|2020-10-21 17:35:00|31938.2|31918.2|31943.1|31923.1|31955.6|31935.6|31933.1|31913.1|181
1603302000000|2020-10-21 17:40:00|31944.7|31924.7|31948.1|31928.1|31953.1|31933.1|31938.1|31918.1|65
1603302300000|2020-10-21 17:45:00|31949.7|31929.7|31955.1|31935.1|31959.1|31939.1|31948.1|31928.1|461
1603302600000|2020-10-21 17:50:00|31954.1|31934.1|31952.6|31932.6|31970.1|31950.1|31952.6|31932.6|383
1603302900000|2020-10-21 17:55:00|31954.1|31934.1|31946.6|31926.6|31966.6|31946.6|31940.1|31920.1|503
1603303200000|2020-10-21 18:00:00|31945.1|31925.1|31956.6|31936.6|31964.1|31944.1|31935.1|31915.1|59
1603303500000|2020-10-21 18:05:00|31957.6|31937.6|31974.1|31954.1|31974.1|31954.1|31955.1|31935.1|40
1603303800000|2020-10-21 18:10:00|31971.6|31951.6|31975|31955|31984.1|31964.1|31969.1|31949.1|55
1603304100000|2020-10-21 18:15:00|31974.1|31954.1|31988.1|31968.1|31988.1|31968.1|31974.1|31954.1|130
1603304400000|2020-10-21 18:20:00|31990.6|31970.6|31983.1|31963.1|31990.6|31970.6|31978.1|31958.1|117
1603304700000|2020-10-21 18:25:00|31980|31960|31998.1|31978.1|32011.6|31991.6|31978.1|31958.1|84
1603305000000|2020-10-21 18:30:00|31997.2|31977.2|32003.1|31983.1|32003.1|31983.1|31989.1|31969.1|28
1603305300000|2020-10-21 18:35:00|32000.6|31980.6|31993.1|31973.1|32000.6|31980.6|31993.1|31973.1|18
1603305600000|2020-10-21 18:40:00|31994.7|31974.7|31983.1|31963.1|31994.7|31974.7|31978.1|31958.1|69
1603305900000|2020-10-21 18:45:00|31984.7|31964.7|31973.1|31953.1|31995.6|31975.6|31973.1|31953.1|40
1603306200000|2020-10-21 18:50:00|31975|31955|31983.1|31963.1|31987.2|31967.2|31973.1|31953.1|45
1603306500000|2020-10-21 18:55:00|31981.6|31961.6|31978.1|31958.1|31983.1|31963.1|31975.6|31955.6|32
1603306800000|2020-10-21 19:00:00|31983.1|31963.1|31972.2|31952.2|31983.1|31963.1|31972.2|31952.2|42
1603307100000|2020-10-21 19:05:00|31968.1|31948.1|31948.1|31928.1|31968.1|31948.1|31945.6|31925.6|80
1603307400000|2020-10-21 19:10:00|31945.6|31925.6|31945.6|31925.6|31953.1|31933.1|31943.1|31923.1|37
1603307700000|2020-10-21 19:15:00|31944.1|31924.1|31938.1|31918.1|31945.6|31925.6|31928.1|31908.1|35
1603308000000|2020-10-21 19:20:00|31939.1|31919.1|31963.1|31943.1|31963.1|31943.1|31938.1|31918.1|34
1603308300000|2020-10-21 19:25:00|31965.6|31945.6|31970.6|31950.6|31973.1|31953.1|31963.1|31943.1|33
1603308600000|2020-10-21 19:30:00|31968.1|31948.1|31948.1|31928.1|31980.6|31960.6|31943.1|31923.1|73
1603308900000|2020-10-21 19:35:00|31949.6|31929.6|31947.1|31927.1|31957.1|31937.1|31943.1|31923.1|23
1603309200000|2020-10-21 19:40:00|31948.1|31928.1|31928.1|31908.1|31948.1|31928.1|31927.1|31907.1|34
1603309500000|2020-10-21 19:45:00|31927.1|31907.1|31923.1|31903.1|31928.1|31908.1|31918.1|31898.1|46
1603309800000|2020-10-21 19:50:00|31921.2|31901.2|31924.6|31904.6|31928.1|31908.1|31918.1|31898.1|48
1603310100000|2020-10-21 19:55:00|31925.6|31905.6|31915|31895|31928.1|31908.1|31913.1|31893.1|91
1603310400000|2020-10-21 20:00:00|31916.6|31896.6|31925.6|31905.6|31937.1|31917.1|31915|31895|63
1603310700000|2020-10-21 20:05:00|31927.1|31907.1|31943.1|31923.1|31943.1|31923.1|31927.1|31907.1|47
1603311000000|2020-10-21 20:10:00|31941.5|31921.5|31927.1|31907.1|31941.5|31921.5|31927.1|31907.1|15
1603311300000|2020-10-21 20:15:00|31928.1|31908.1|31928.1|31908.1|31928.1|31908.1|31928.1|31908.1|11
1603311600000|2020-10-21 20:20:00|31930.6|31910.6|31933.1|31913.1|31933.1|31913.1|31928.1|31908.1|27
1603311900000|2020-10-21 20:25:00|31929.6|31909.6|31928.1|31908.1|31932.1|31912.1|31927.1|31907.1|18
1603312200000|2020-10-21 20:30:00|31929.6|31909.6|31947.1|31927.1|31948.1|31928.1|31928.1|31908.1|38
1603312500000|2020-10-21 20:35:00|31948.1|31928.1|31948.1|31928.1|31949.6|31929.6|31943.1|31923.1|38
1603312800000|2020-10-21 20:40:00|31947.1|31927.1|31953.6|31933.6|31953.6|31933.6|31943.1|31923.1|22
1603313100000|2020-10-21 20:45:00|31952.1|31932.1|31952.1|31932.1|31957.1|31937.1|31950.6|31930.6|48
1603313400000|2020-10-21 20:50:00|31953.6|31933.6|31952.1|31932.1|31956.1|31936.1|31952.1|31932.1|12
1603313700000|2020-10-21 20:55:00|31949.6|31929.6|31952.1|31932.1|31967.1|31947.1|31949.6|31929.6|94
1603317600000|2020-10-21 22:00:00|31910|31890|31938|31918|31955.5|31935.5|31907|31887|92
1603317900000|2020-10-21 22:05:00|31934.6|31914.6|31933|31913|31934.6|31914.6|31932.1|31912.1|21
1603318200000|2020-10-21 22:10:00|31931.5|31911.5|31933|31913|31938|31918|31929|31909|34
1603318500000|2020-10-21 22:15:00|31934|31914|31928|31908|31934|31914|31926.5|31906.5|23
1603318800000|2020-10-21 22:20:00|31930.5|31910.5|31928|31908|31933|31913|31925.5|31905.5|21
1603319100000|2020-10-21 22:25:00|31925.5|31905.5|31936.1|31916.1|31936.1|31916.1|31925.5|31905.5|11
1603319400000|2020-10-21 22:30:00|31932.1|31912.1|31928|31908|31933|31913|31928|31908|19
1603319700000|2020-10-21 22:35:00|31923|31903|31924.6|31904.6|31928|31908|31923|31903|26
1603320000000|2020-10-21 22:40:00|31925.5|31905.5|31928|31908|31928|31908|31923|31903|16
1603320300000|2020-10-21 22:45:00|31929|31909|31933|31913|31933|31913|31929|31909|7
1603320600000|2020-10-21 22:50:00|31930.5|31910.5|31928|31908|31933|31913|31923|31903|21
1603320900000|2020-10-21 22:55:00|31923|31903|31913|31893|31923|31903|31913|31893|18
1603321200000|2020-10-21 23:00:00|31915.5|31895.5|31900.5|31880.5|31918|31898|31898|31878|68
1603321500000|2020-10-21 23:05:00|31902|31882|31908|31888|31908|31888|31899|31879|26
1603321800000|2020-10-21 23:10:00|31906.5|31886.5|31913|31893|31913|31893|31905.5|31885.5|31
1603322100000|2020-10-21 23:15:00|31914|31894|31923|31903|31928|31908|31914|31894|40
1603322400000|2020-10-21 23:20:00|31918|31898|31875.5|31855.5|31918|31898|31873|31853|125
1603322700000|2020-10-21 23:25:00|31877|31857|31878|31858|31893|31873|31877|31857|60
1603323000000|2020-10-21 23:30:00|31880.5|31860.5|31880.5|31860.5|31888|31868|31880.5|31860.5|22
1603323300000|2020-10-21 23:35:00|31879|31859|31833|31813|31883|31863|31813|31793|171
1603323600000|2020-10-21 23:40:00|31834.5|31814.5|31828|31808|31853|31833|31818|31798|154
1603323900000|2020-10-21 23:45:00|31829.5|31809.5|31835.5|31815.5|31845.5|31825.5|31798|31778|106
1603324200000|2020-10-21 23:50:00|31838|31818|31839.9|31819.9|31845.5|31825.5|31828|31808|96
1603324500000|2020-10-21 23:55:00|31843|31823|31853|31833|31859.5|31839.5|31843|31823|101
1603324800000|2020-10-22 00:00:00|31848|31828|31846.1|31826.1|31858.6|31838.6|31833.6|31813.6|117
1603325100000|2020-10-22 00:05:00|31843.6|31823.6|31835.1|31815.1|31843.6|31823.6|31821|31801|65
1603325400000|2020-10-22 00:10:00|31836|31816|31812|31792|31846|31826|31809.5|31789.5|106
1603325700000|2020-10-22 00:15:00|31811|31791|31826|31806|31831|31811|31809.5|31789.5|62
1603326000000|2020-10-22 00:20:00|31827.6|31807.6|31831|31811|31833.5|31813.5|31826|31806|35
1603326300000|2020-10-22 00:25:00|31829.5|31809.5|31828.5|31808.5|31836|31816|31828.5|31808.5|63
1603326600000|2020-10-22 00:30:00|31827|31807|31817|31797|31827|31807|31806|31786|83
1603326900000|2020-10-22 00:35:00|31815.5|31795.5|31817.6|31797.6|31826|31806|31811|31791|115
1603327200000|2020-10-22 00:40:00|31816|31796|31816.6|31796.6|31820.6|31800.6|31809.1|31789.1|76
1603327500000|2020-10-22 00:45:00|31819.1|31799.1|31826.6|31806.6|31834.1|31814.1|31819.1|31799.1|66
1603327800000|2020-10-22 00:50:00|31829.7|31809.7|31829.1|31809.1|31829.7|31809.7|31824.1|31804.1|41
1603328100000|2020-10-22 00:55:00|31830.6|31810.6|31845.1|31825.1|31849.1|31829.1|31830.6|31810.6|46
1603328400000|2020-10-22 01:00:00|31849.1|31829.1|31819.1|31799.1|31849.1|31829.1|31796.6|31776.6|580
1603328700000|2020-10-22 01:05:00|31820.6|31800.6|31808.1|31788.1|31836.6|31816.6|31796.6|31776.6|180
1603329000000|2020-10-22 01:10:00|31809.1|31789.1|31835|31815|31841.6|31821.6|31809.1|31789.1|157
1603329300000|2020-10-22 01:15:00|31834.1|31814.1|31874.1|31854.1|31874.1|31854.1|31834.1|31814.1|215
1603329600000|2020-10-22 01:20:00|31875|31855|31880|31860|31890.6|31870.6|31862.5|31842.5|229
1603329900000|2020-10-22 01:25:00|31878.5|31858.5|31849.1|31829.1|31878.5|31858.5|31843.5|31823.5|150
1603330200000|2020-10-22 01:30:00|31846.6|31826.6|31861.6|31841.6|31904.1|31884.1|31844.1|31824.1|291
1603330500000|2020-10-22 01:35:00|31859.1|31839.1|31849.1|31829.1|31874.1|31854.1|31839.1|31819.1|127
1603330800000|2020-10-22 01:40:00|31847.5|31827.5|31831|31811|31849.1|31829.1|31826.6|31806.6|86
1603331100000|2020-10-22 01:45:00|31835|31815|31837.5|31817.5|31842.5|31822.5|31826|31806|71
1603331400000|2020-10-22 01:50:00|31836|31816|31850|31830|31867.5|31847.5|31832.5|31812.5|88
1603331700000|2020-10-22 01:55:00|31847.5|31827.5|31835|31815|31847.5|31827.5|31812|31792|130
1603332000000|2020-10-22 02:00:00|31836|31816|31815|31795|31837.5|31817.5|31813.5|31793.5|150
1603332300000|2020-10-22 02:05:00|31817.5|31797.5|31790|31770|31830|31810|31788.5|31768.5|164
1603332600000|2020-10-22 02:10:00|31791|31771|31775|31755|31801|31781|31771|31751|226
1603332900000|2020-10-22 02:15:00|31772.5|31752.5|31776|31756|31780|31760|31761|31741|230
1603333200000|2020-10-22 02:20:00|31777.5|31757.5|31785|31765|31790|31770|31765|31745|118
1603333500000|2020-10-22 02:25:00|31786.5|31766.5|31790|31770|31795|31775|31785|31765|53
1603333800000|2020-10-22 02:30:00|31787.5|31767.5|31785|31765|31790|31770|31770|31750|328
1603334100000|2020-10-22 02:35:00|31781|31761|31773.1|31753.1|31794|31774|31770|31750|365
1603334400000|2020-10-22 02:40:00|31776.5|31756.5|31784|31764|31784|31764|31760|31740|303
1603334700000|2020-10-22 02:45:00|31782.5|31762.5|31774|31754|31785.6|31765.6|31774|31754|79
1603335000000|2020-10-22 02:50:00|31777.1|31757.1|31779|31759|31789|31769|31764|31744|90
1603335300000|2020-10-22 02:55:00|31780|31760|31784|31764|31789|31769|31774|31754|50
1603335600000|2020-10-22 03:00:00|31785.5|31765.5|31799|31779|31804|31784|31776.5|31756.5|129
1603335900000|2020-10-22 03:05:00|31801.5|31781.5|31794|31774|31804|31784|31791.5|31771.5|52
1603336200000|2020-10-22 03:10:00|31790.5|31770.5|31781.5|31761.5|31794|31774|31775|31755|57
1603336500000|2020-10-22 03:15:00|31784|31764|31778|31758|31799|31779|31776.5|31756.5|78
1603336800000|2020-10-22 03:20:00|31775|31755|31774|31754|31778|31758|31763|31743|68
1603337100000|2020-10-22 03:25:00|31773|31753|31764|31744|31774|31754|31758|31738|80
1603337400000|2020-10-22 03:30:00|31766.5|31746.5|31768|31748|31774|31754|31764|31744|45
1603337700000|2020-10-22 03:35:00|31767.1|31747.1|31773|31753|31774|31754|31765.5|31745.5|46
1603338000000|2020-10-22 03:40:00|31774|31754|31787.5|31767.5|31787.5|31767.5|31774|31754|18
1603338300000|2020-10-22 03:45:00|31789|31769|31783|31763|31789|31769|31783|31763|51
1603338600000|2020-10-22 03:50:00|31779.5|31759.5|31779.5|31759.5|31783|31763|31778|31758|13
1603338900000|2020-10-22 03:55:00|31781.1|31761.1|31768|31748|31783|31763|31768|31748|45
1603339200000|2020-10-22 04:00:00|31766.5|31746.5|31778|31758|31783|31763|31765.5|31745.5|51
1603339500000|2020-10-22 04:05:00|31779.5|31759.5|31778|31758|31783|31763|31778|31758|84
1603339800000|2020-10-22 04:10:00|31774.5|31754.5|31783|31763|31783|31763|31773|31753|33
1603340100000|2020-10-22 04:15:00|31784.5|31764.5|31783|31763|31787|31767|31783|31763|23
1603340400000|2020-10-22 04:20:00|31784.5|31764.5|31781.5|31761.5|31788|31768|31781.5|31761.5|26
1603340700000|2020-10-22 04:25:00|31784|31764|31787.4|31767.4|31787.4|31767.4|31779|31759|15
1603341000000|2020-10-22 04:30:00|31785.9|31765.9|31778|31758|31785.9|31765.9|31774|31754|19
1603341300000|2020-10-22 04:35:00|31776.5|31756.5|31784.9|31764.9|31784.9|31764.9|31774|31754|28
1603341600000|2020-10-22 04:40:00|31784|31764|31788|31768|31788|31768|31783|31763|29
1603341900000|2020-10-22 04:45:00|31784.9|31764.9|31784|31764|31788|31768|31784|31764|14
1603342200000|2020-10-22 04:50:00|31787|31767|31787|31767|31787|31767|31787|31767|14
1603342500000|2020-10-22 04:55:00|31789|31769|31784|31764|31789|31769|31779.9|31759.9|32
1603342800000|2020-10-22 05:00:00|31785.5|31765.5|31786.5|31766.5|31789|31769|31767.4|31747.4|103
1603343100000|2020-10-22 05:05:00|31784.9|31764.9|31809.9|31789.9|31811.5|31791.5|31784.9|31764.9|145
1603343400000|2020-10-22 05:10:00|31811.5|31791.5|31814.9|31794.9|31817.4|31797.4|31805.9|31785.9|102
1603343700000|2020-10-22 05:15:00|31813.4|31793.4|31807.4|31787.4|31819.4|31799.4|31807.4|31787.4|70
1603344000000|2020-10-22 05:20:00|31806.4|31786.4|31800.9|31780.9|31810.9|31790.9|31799.4|31779.4|83
1603344300000|2020-10-22 05:25:00|31802.4|31782.4|31830.9|31810.9|31839.9|31819.9|31802.4|31782.4|103
1603344600000|2020-10-22 05:30:00|31833.4|31813.4|31833.4|31813.4|31836.4|31816.4|31819.4|31799.4|271
1603344900000|2020-10-22 05:35:00|31832.4|31812.4|31837.4|31817.4|31849.9|31829.9|31810.9|31790.9|211
1603345200000|2020-10-22 05:40:00|31839.9|31819.9|31854.9|31834.9|31864.4|31844.4|31839.9|31819.9|167
1603345500000|2020-10-22 05:45:00|31853.4|31833.4|31825.9|31805.9|31854.9|31834.9|31820.9|31800.9|115
1603345800000|2020-10-22 05:50:00|31827.4|31807.4|31810.9|31790.9|31829.9|31809.9|31805.9|31785.9|84
1603346100000|2020-10-22 05:55:00|31809.9|31789.9|31804.9|31784.9|31810.9|31790.9|31794.9|31774.9|106
1603346400000|2020-10-22 06:00:00|31807.4|31787.4|31795.9|31775.9|31820.9|31800.9|31790.9|31770.9|198
1603346700000|2020-10-22 06:05:00|31794.9|31774.9|31819.9|31799.9|31824.9|31804.9|31790.9|31770.9|154
1603347000000|2020-10-22 06:10:00|31820.9|31800.9|31833.4|31813.4|31835.9|31815.9|31815.9|31795.9|121
1603347300000|2020-10-22 06:15:00|31830.9|31810.9|31831.9|31811.9|31841.4|31821.4|31820.9|31800.9|184
1603347600000|2020-10-22 06:20:00|31830.9|31810.9|31865.9|31845.9|31865.9|31845.9|31830.9|31810.9|178
1603347900000|2020-10-22 06:25:00|31864.9|31844.9|31864.9|31844.9|31869.9|31849.9|31850.9|31830.9|239
1603348200000|2020-10-22 06:30:00|31863.9|31843.9|31888.9|31868.9|31899.9|31879.9|31863.9|31843.9|224
1603348500000|2020-10-22 06:35:00|31890.4|31870.4|31896.4|31876.4|31901.4|31881.4|31881.9|31861.9|156
1603348800000|2020-10-22 06:40:00|31898.9|31878.9|31907.9|31887.9|31926.4|31906.4|31888.9|31868.9|290
1603349100000|2020-10-22 06:45:00|31906.4|31886.4|31918.9|31898.9|31918.9|31898.9|31883.9|31863.9|135
1603349400000|2020-10-22 06:50:00|31917.9|31897.9|31880.4|31860.4|31918.9|31898.9|31877.9|31857.9|127
1603349700000|2020-10-22 06:55:00|31877.9|31857.9|31867.9|31847.9|31877.9|31857.9|31857.9|31837.9|170
1603350000000|2020-10-22 07:00:00|31862.9|31842.9|31820.9|31800.9|31878.5|31858.5|31816.9|31796.9|270
1603350300000|2020-10-22 07:05:00|31824.9|31804.9|31835.8|31815.8|31840.9|31820.9|31815.9|31795.9|590
1603350600000|2020-10-22 07:10:00|31837.4|31817.4|31855.8|31835.8|31860.8|31840.8|31815.8|31795.8|224
1603350900000|2020-10-22 07:15:00|31857.4|31837.4|31865.8|31845.8|31874.9|31854.9|31855.8|31835.8|506
1603351200000|2020-10-22 07:20:00|31860.8|31840.8|31859.3|31839.3|31865.8|31845.8|31835.8|31815.8|224
1603351500000|2020-10-22 07:25:00|31860.8|31840.8|31855.8|31835.8|31865.8|31845.8|31840.8|31820.8|107
1603351800000|2020-10-22 07:30:00|31854.3|31834.3|31860.8|31840.8|31860.8|31840.8|31835.8|31815.8|138
1603352100000|2020-10-22 07:35:00|31858.3|31838.3|31835.8|31815.8|31858.3|31838.3|31830.8|31810.8|112
1603352400000|2020-10-22 07:40:00|31838.3|31818.3|31815.8|31795.8|31838.3|31818.3|31815.8|31795.8|112
1603352700000|2020-10-22 07:45:00|31820.8|31800.8|31820.8|31800.8|31820.8|31800.8|31797.4|31777.4|135
1603353000000|2020-10-22 07:50:00|31815.8|31795.8|31805.8|31785.8|31823.3|31803.3|31796.8|31776.8|128
1603353300000|2020-10-22 07:55:00|31807.3|31787.3|31830.8|31810.8|31834.8|31814.8|31807.3|31787.3|109
1603353600000|2020-10-22 08:00:00|31834.8|31814.8|31835.8|31815.8|31850.8|31830.8|31825.8|31805.8|200
1603353900000|2020-10-22 08:05:00|31837.3|31817.3|31833.3|31813.3|31845.8|31825.8|31815.8|31795.8|67
1603354200000|2020-10-22 08:10:00|31834.8|31814.8|31804.8|31784.8|31835.8|31815.8|31804.8|31784.8|546
1603354500000|2020-10-22 08:15:00|31805.8|31785.8|31780.8|31760.8|31805.8|31785.8|31766.8|31746.8|270
1603354800000|2020-10-22 08:20:00|31781.8|31761.8|31805.8|31785.8|31810.8|31790.8|31781.8|31761.8|282
1603355100000|2020-10-22 08:25:00|31806.8|31786.8|31805.8|31785.8|31810.8|31790.8|31800.8|31780.8|467
1603355400000|2020-10-22 08:30:00|31807.3|31787.3|31775.8|31755.8|31823.3|31803.3|31775.8|31755.8|477
1603355700000|2020-10-22 08:35:00|31770.8|31750.8|31775.8|31755.8|31793.3|31773.3|31766.8|31746.8|139
1603356000000|2020-10-22 08:40:00|31770.8|31750.8|31761.8|31741.8|31775.8|31755.8|31745.8|31725.8|143
1603356300000|2020-10-22 08:45:00|31760.8|31740.8|31748.3|31728.3|31768.3|31748.3|31743.3|31723.3|70
1603356600000|2020-10-22 08:50:00|31750.8|31730.8|31760.8|31740.8|31760.8|31740.8|31750.8|31730.8|44
1603356900000|2020-10-22 08:55:00|31763.3|31743.3|31756.8|31736.8|31765.8|31745.8|31750.8|31730.8|85
1603357200000|2020-10-22 09:00:00|31760.8|31740.8|31702.8|31682.8|31760.8|31740.8|31700.3|31680.3|312
1603357500000|2020-10-22 09:05:00|31704.3|31684.3|31698.7|31678.7|31715.3|31695.3|31682.8|31662.8|225
1603357800000|2020-10-22 09:10:00|31696.2|31676.2|31646.2|31626.2|31696.2|31676.2|31644.7|31624.7|418
1603358100000|2020-10-22 09:15:00|31644.7|31624.7|31654.7|31634.7|31659.7|31639.7|31642.2|31622.2|238
1603358400000|2020-10-22 09:20:00|31653.2|31633.2|31640.7|31620.7|31658.7|31638.7|31640.7|31620.7|79
1603358700000|2020-10-22 09:25:00|31639.7|31619.7|31644.7|31624.7|31649.7|31629.7|31634.7|31614.7|128
1603359000000|2020-10-22 09:30:00|31643.2|31623.2|31662.7|31642.7|31662.7|31642.7|31639.7|31619.7|98
1603359300000|2020-10-22 09:35:00|31660.2|31640.2|31677.7|31657.7|31677.7|31657.7|31660.2|31640.2|97
1603359600000|2020-10-22 09:40:00|31678.7|31658.7|31667.7|31647.7|31682.7|31662.7|31667.7|31647.7|174
1603359900000|2020-10-22 09:45:00|31669.3|31649.3|31644.3|31624.3|31677.7|31657.7|31644.3|31624.3|599
1603360200000|2020-10-22 09:50:00|31645.8|31625.8|31662.7|31642.7|31662.7|31642.7|31644.3|31624.3|381
1603360500000|2020-10-22 09:55:00|31663.7|31643.7|31674.3|31654.3|31677.7|31657.7|31663.7|31643.7|433
1603360800000|2020-10-22 10:00:00|31676.8|31656.8|31667.7|31647.7|31680.2|31660.2|31657.7|31637.7|332
1603361100000|2020-10-22 10:05:00|31666.2|31646.2|31667.7|31647.7|31668.7|31648.7|31650.2|31630.2|286
1603361400000|2020-10-22 10:10:00|31668.7|31648.7|31666.2|31646.2|31668.7|31648.7|31658.7|31638.7|31
1603361700000|2020-10-22 10:15:00|31667.2|31647.2|31685.2|31665.2|31685.2|31665.2|31667.2|31647.2|325
1603362000000|2020-10-22 10:20:00|31687.7|31667.7|31698.7|31678.7|31703.7|31683.7|31684.7|31664.7|478
1603362300000|2020-10-22 10:25:00|31696.2|31676.2|31711.2|31691.2|31713.7|31693.7|31692.7|31672.7|372
1603362600000|2020-10-22 10:30:00|31712.7|31692.7|31708.7|31688.7|31718.7|31698.7|31708.7|31688.7|191
1603362900000|2020-10-22 10:35:00|31707.2|31687.2|31708.7|31688.7|31708.7|31688.7|31698.7|31678.7|116
1603363200000|2020-10-22 10:40:00|31710.2|31690.2|31707.7|31687.7|31713.7|31693.7|31706.2|31686.2|95
1603363500000|2020-10-22 10:45:00|31704.7|31684.7|31696.2|31676.2|31707.7|31687.7|31693.7|31673.7|61
1603363800000|2020-10-22 10:50:00|31693.7|31673.7|31688.7|31668.7|31693.7|31673.7|31683.7|31663.7|63
1603364100000|2020-10-22 10:55:00|31690.2|31670.2|31662.7|31642.7|31692.7|31672.7|31662.7|31642.7|81
1603364400000|2020-10-22 11:00:00|31665.2|31645.2|31642.7|31622.7|31667.7|31647.7|31642.7|31622.7|98
1603364700000|2020-10-22 11:05:00|31640.2|31620.2|31615.7|31595.7|31642.7|31622.7|31611.2|31591.2|156
1603365000000|2020-10-22 11:10:00|31617.2|31597.2|31573.7|31553.7|31621.2|31601.2|31573.7|31553.7|323
1603365300000|2020-10-22 11:15:00|31572.2|31552.2|31519.7|31499.7|31577.7|31557.7|31515.7|31495.7|384
1603365600000|2020-10-22 11:20:00|31517.2|31497.2|31564.7|31544.7|31569.7|31549.7|31515.7|31495.7|357
1603365900000|2020-10-22 11:25:00|31565.7|31545.7|31526.6|31506.6|31565.7|31545.7|31526.6|31506.6|294
1603366200000|2020-10-22 11:30:00|31529.7|31509.7|31535.7|31515.7|31536.6|31516.6|31475.1|31455.1|677
1603366500000|2020-10-22 11:35:00|31533.2|31513.2|31565.7|31545.7|31565.7|31545.7|31527.6|31507.6|299
1603366800000|2020-10-22 11:40:00|31563.2|31543.2|31554.7|31534.7|31566.6|31546.6|31553.7|31533.7|120
1603367100000|2020-10-22 11:45:00|31555.7|31535.7|31544.1|31524.1|31559.7|31539.7|31530.1|31510.1|192
1603367400000|2020-10-22 11:50:00|31542.6|31522.6|31536.6|31516.6|31547.6|31527.6|31526.6|31506.6|72
1603367700000|2020-10-22 11:55:00|31534.1|31514.1|31528.6|31508.6|31539.1|31519.1|31513.6|31493.6|117
1603368000000|2020-10-22 12:00:00|31527.6|31507.6|31550.6|31530.6|31566.6|31546.6|31527.6|31507.6|403
1603368300000|2020-10-22 12:05:00|31551.6|31531.6|31567.6|31547.6|31571.6|31551.6|31551.6|31531.6|280
1603368600000|2020-10-22 12:10:00|31573.1|31553.1|31535.6|31515.6|31581.6|31561.6|31534.1|31514.1|422
1603368900000|2020-10-22 12:15:00|31532.6|31512.6|31542.6|31522.6|31556.6|31536.6|31516.6|31496.6|379
1603369200000|2020-10-22 12:20:00|31543.6|31523.6|31493.6|31473.6|31545.1|31525.1|31455.6|31435.6|609
1603369500000|2020-10-22 12:25:00|31495.1|31475.1|31498.1|31478.1|31506.6|31486.6|31489.6|31469.6|235
1603369800000|2020-10-22 12:30:00|31497.1|31477.1|31465.6|31445.6|31499.6|31479.6|31431.6|31411.6|689
1603370100000|2020-10-22 12:35:00|31464.6|31444.6|31513.6|31493.6|31514.6|31494.6|31454.6|31434.6|489
1603370400000|2020-10-22 12:40:00|31512.1|31492.1|31532.6|31512.6|31533.6|31513.6|31509.6|31489.6|512
1603370700000|2020-10-22 12:45:00|31531.1|31511.1|31544.6|31524.6|31544.6|31524.6|31517.1|31497.1|292
1603371000000|2020-10-22 12:50:00|31545.6|31525.6|31534.6|31514.6|31550.6|31530.6|31531.6|31511.6|509
1603371300000|2020-10-22 12:55:00|31529.6|31509.6|31538.6|31518.6|31543.6|31523.6|31523.6|31503.6|268
1603371600000|2020-10-22 13:00:00|31537.1|31517.1|31545.6|31525.6|31553.6|31533.6|31505.6|31485.6|1122
1603371900000|2020-10-22 13:05:00|31543.1|31523.1|31588.6|31568.6|31608.1|31588.1|31523.1|31503.1|1159
1603372200000|2020-10-22 13:10:00|31593.6|31573.6|31564.6|31544.6|31603.6|31583.6|31558.6|31538.6|1037
1603372500000|2020-10-22 13:15:00|31562.1|31542.1|31545.6|31525.6|31571.6|31551.6|31535.6|31515.6|862
1603372800000|2020-10-22 13:20:00|31548.6|31528.6|31552.1|31532.1|31553.6|31533.6|31516.6|31496.6|387
1603373100000|2020-10-22 13:25:00|31553.6|31533.6|31550.6|31530.6|31584.6|31564.6|31543.6|31523.6|274
1603373400000|2020-10-22 13:30:00|31547.6|31527.6|31540.1|31520.1|31566.6|31546.6|31496.6|31476.6|569
1603373700000|2020-10-22 13:35:00|31541.1|31521.1|31538.6|31518.6|31553.6|31533.6|31513.6|31493.6|296
1603374000000|2020-10-22 13:40:00|31542.1|31522.1|31563.6|31543.6|31563.6|31543.6|31535.1|31515.1|287
1603374300000|2020-10-22 13:45:00|31568.6|31548.6|31544.6|31524.6|31573.6|31553.6|31528.6|31508.6|287
1603374600000|2020-10-22 13:50:00|31543.6|31523.6|31543.6|31523.6|31553.6|31533.6|31521.1|31501.1|291
1603374900000|2020-10-22 13:55:00|31541.1|31521.1|31538.6|31518.6|31543.6|31523.6|31528.6|31508.6|172
1603375200000|2020-10-22 14:00:00|31545.1|31525.1|31518.6|31498.6|31546.1|31526.1|31508.6|31488.6|348
1603375500000|2020-10-22 14:05:00|31516.1|31496.1|31524.6|31504.6|31552.1|31532.1|31513.6|31493.6|261
1603375800000|2020-10-22 14:10:00|31525.6|31505.6|31534.6|31514.6|31538.6|31518.6|31510.6|31490.6|462
1603376100000|2020-10-22 14:15:00|31536.1|31516.1|31538.6|31518.6|31558.6|31538.6|31533.6|31513.6|588
1603376400000|2020-10-22 14:20:00|31537.1|31517.1|31479.6|31459.6|31538.6|31518.6|31478.6|31458.6|781
1603376700000|2020-10-22 14:25:00|31478.1|31458.1|31484.6|31464.6|31502.1|31482.1|31459.6|31439.6|369
1603377000000|2020-10-22 14:30:00|31483.1|31463.1|31481.6|31461.6|31506.6|31486.6|31474.6|31454.6|495
1603377300000|2020-10-22 14:35:00|31483.1|31463.1|31498.6|31478.6|31531.1|31511.1|31473.1|31453.1|638
1603377600000|2020-10-22 14:40:00|31497.1|31477.1|31459.6|31439.6|31498.6|31478.6|31448.6|31428.6|820
1603377900000|2020-10-22 14:45:00|31463.6|31443.6|31473.5|31453.5|31497.5|31477.5|31459.6|31439.6|778
1603378200000|2020-10-22 14:50:00|31477.5|31457.5|31560.6|31540.6|31565.6|31545.6|31468.5|31448.5|776
1603378500000|2020-10-22 14:55:00|31561.5|31541.5|31580.6|31560.6|31585.6|31565.6|31549|31529|755
1603378800000|2020-10-22 15:00:00|31579.6|31559.6|31581.5|31561.5|31601.5|31581.5|31576.5|31556.5|665
1603379100000|2020-10-22 15:05:00|31580.6|31560.6|31588.1|31568.1|31599.6|31579.6|31556.5|31536.5|480
1603379400000|2020-10-22 15:10:00|31589|31569|31663.1|31643.1|31664.6|31644.6|31584|31564|401
1603379700000|2020-10-22 15:15:00|31661.5|31641.5|31643.6|31623.6|31664.6|31644.6|31632.5|31612.5|422
1603380000000|2020-10-22 15:20:00|31644.6|31624.6|31656.6|31636.6|31670.6|31650.6|31644.6|31624.6|684
1603380300000|2020-10-22 15:25:00|31655.6|31635.6|31660.1|31640.1|31669.6|31649.6|31646.6|31626.6|620
1603380600000|2020-10-22 15:30:00|31659.1|31639.1|31628.6|31608.6|31661.6|31641.6|31616.1|31596.1|619
1603380900000|2020-10-22 15:35:00|31631.6|31611.6|31637.6|31617.6|31648.6|31628.6|31628.6|31608.6|440
1603381200000|2020-10-22 15:40:00|31636.1|31616.1|31603.6|31583.6|31638.6|31618.6|31603.6|31583.6|358
1603381500000|2020-10-22 15:45:00|31602.1|31582.1|31588.6|31568.6|31609.6|31589.6|31583.6|31563.6|626
1603381800000|2020-10-22 15:50:00|31590.1|31570.1|31583.6|31563.6|31618.6|31598.6|31578.6|31558.6|429
1603382100000|2020-10-22 15:55:00|31586.1|31566.1|31590.1|31570.1|31593.6|31573.6|31573.6|31553.6|468
1603382400000|2020-10-22 16:00:00|31591.6|31571.6|31561.1|31541.1|31598.6|31578.6|31558.6|31538.6|579
1603382700000|2020-10-22 16:05:00|31563.6|31543.6|31563.6|31543.6|31568.6|31548.6|31549.5|31529.5|355
1603383000000|2020-10-22 16:10:00|31566.1|31546.1|31548.5|31528.5|31568.6|31548.6|31538.5|31518.5|515
1603383300000|2020-10-22 16:15:00|31550.1|31530.1|31540.5|31520.5|31564.5|31544.5|31540.5|31520.5|515
1603383600000|2020-10-22 16:20:00|31543|31523|31483.5|31463.5|31543|31523|31474.5|31454.5|911
1603383900000|2020-10-22 16:25:00|31485|31465|31489.5|31469.5|31516|31496|31479.5|31459.5|751
1603384200000|2020-10-22 16:30:00|31493|31473|31476.5|31456.5|31499.5|31479.5|31464|31444|755
1603384500000|2020-10-22 16:35:00|31475.5|31455.5|31476|31456|31478.5|31458.5|31449.5|31429.5|807
1603384800000|2020-10-22 16:40:00|31474.5|31454.5|31512|31492|31513|31493|31463.5|31443.5|357
1603385100000|2020-10-22 16:45:00|31510.5|31490.5|31538.5|31518.5|31538.5|31518.5|31508.5|31488.5|218
1603385400000|2020-10-22 16:50:00|31537.5|31517.5|31528.5|31508.5|31548.5|31528.5|31523.5|31503.5|252
1603385700000|2020-10-22 16:55:00|31527.5|31507.5|31556.5|31536.5|31562.5|31542.5|31518.5|31498.5|1064
1603386000000|2020-10-22 17:00:00|31554|31534|31561.5|31541.5|31564|31544|31551.5|31531.5|344
1603386300000|2020-10-22 17:05:00|31560.5|31540.5|31593.5|31573.5|31593.5|31573.5|31560.5|31540.5|222
1603386600000|2020-10-22 17:10:00|31590.5|31570.5|31603|31583|31609.5|31589.5|31589|31569|125
1603386900000|2020-10-22 17:15:00|31603.5|31583.5|31594.5|31574.5|31604.5|31584.5|31593|31573|76
1603387200000|2020-10-22 17:20:00|31593.5|31573.5|31588|31568|31599.5|31579.5|31588|31568|75
1603387500000|2020-10-22 17:25:00|31587|31567|31584.5|31564.5|31589.5|31569.5|31581.5|31561.5|123
1603387800000|2020-10-22 17:30:00|31583.5|31563.5|31584.5|31564.5|31589.5|31569.5|31583|31563|95
1603388100000|2020-10-22 17:35:00|31589.5|31569.5|31584.5|31564.5|31589.5|31569.5|31579.5|31559.5|42
1603388400000|2020-10-22 17:40:00|31583.5|31563.5|31589.5|31569.5|31598|31578|31579.5|31559.5|86
1603388700000|2020-10-22 17:45:00|31588.5|31568.5|31559.5|31539.5|31589.5|31569.5|31555.5|31535.5|221
1603389000000|2020-10-22 17:50:00|31560.5|31540.5|31572|31552|31579.5|31559.5|31556|31536|75
1603389300000|2020-10-22 17:55:00|31573|31553|31534.5|31514.5|31574.5|31554.5|31534.5|31514.5|201
1603389600000|2020-10-22 18:00:00|31533.5|31513.5|31549.5|31529.5|31559.5|31539.5|31530.5|31510.5|84
1603389900000|2020-10-22 18:05:00|31551|31531|31524.5|31504.5|31554.5|31534.5|31519.5|31499.5|94
1603390200000|2020-10-22 18:10:00|31525.5|31505.5|31521.5|31501.5|31525.5|31505.5|31514|31494|143
1603390500000|2020-10-22 18:15:00|31522.5|31502.5|31557.5|31537.5|31557.5|31537.5|31522.5|31502.5|71
1603390800000|2020-10-22 18:20:00|31556.5|31536.5|31554|31534|31563|31543|31554|31534|93
1603391100000|2020-10-22 18:25:00|31551.5|31531.5|31531.5|31511.5|31551.5|31531.5|31529|31509|79
1603391400000|2020-10-22 18:30:00|31533|31513|31531.5|31511.5|31533|31513|31529|31509|34
1603391700000|2020-10-22 18:35:00|31533|31513|31531.5|31511.5|31538|31518|31531.5|31511.5|22
1603392000000|2020-10-22 18:40:00|31529|31509|31525|31505|31531.5|31511.5|31524|31504|38
1603392300000|2020-10-22 18:45:00|31524|31504|31521.5|31501.5|31526.5|31506.5|31521.5|31501.5|15
1603392600000|2020-10-22 18:50:00|31523.5|31503.5|31524|31504|31535.5|31515.5|31521.5|31501.5|74
1603392900000|2020-10-22 18:55:00|31525.5|31505.5|31528.5|31508.5|31531.5|31511.5|31522.5|31502.5|21
1603393200000|2020-10-22 19:00:00|31531.5|31511.5|31532.5|31512.5|31537.5|31517.5|31527.5|31507.5|36
1603393500000|2020-10-22 19:05:00|31533.5|31513.5|31531.5|31511.5|31533.5|31513.5|31519.5|31499.5|18
1603393800000|2020-10-22 19:10:00|31530|31510|31540|31520|31540|31520|31526.5|31506.5|43
1603394100000|2020-10-22 19:15:00|31538.5|31518.5|31546.5|31526.5|31546.5|31526.5|31536.5|31516.5|34
1603394400000|2020-10-22 19:20:00|31545.5|31525.5|31546.5|31526.5|31546.5|31526.5|31541.5|31521.5|10
1603394700000|2020-10-22 19:25:00|31543|31523|31549|31529|31556.5|31536.5|31543|31523|45
1603395000000|2020-10-22 19:30:00|31550.5|31530.5|31551.5|31531.5|31551.5|31531.5|31541.5|31521.5|93
1603395300000|2020-10-22 19:35:00|31554|31534|31546.5|31526.5|31555.5|31535.5|31545.5|31525.5|42
1603395600000|2020-10-22 19:40:00|31545.5|31525.5|31550.5|31530.5|31553|31533|31545.5|31525.5|19
1603395900000|2020-10-22 19:45:00|31551.5|31531.5|31553|31533|31555.5|31535.5|31550.5|31530.5|26
1603396200000|2020-10-22 19:50:00|31555.5|31535.5|31553|31533|31555.5|31535.5|31545.5|31525.5|30
1603396500000|2020-10-22 19:55:00|31552|31532|31543.5|31523.5|31553.5|31533.5|31529.5|31509.5|110
1603396800000|2020-10-22 20:00:00|31544.5|31524.5|31549.5|31529.5|31550.5|31530.5|31542|31522|31
1603397100000|2020-10-22 20:05:00|31550.5|31530.5|31550.5|31530.5|31553.5|31533.5|31549.5|31529.5|32
1603397400000|2020-10-22 20:10:00|31549.5|31529.5|31559.5|31539.5|31561|31541|31549.5|31529.5|37
1603397700000|2020-10-22 20:15:00|31562|31542|31564.5|31544.5|31564.5|31544.5|31562|31542|16
1603398000000|2020-10-22 20:20:00|31566|31546|31569.5|31549.5|31569.5|31549.5|31564.5|31544.5|17
1603398300000|2020-10-22 20:25:00|31571|31551|31584.5|31564.5|31584.5|31564.5|31571|31551|62
1603398600000|2020-10-22 20:30:00|31588|31568|31589.5|31569.5|31589.5|31569.5|31579.5|31559.5|101
1603398900000|2020-10-22 20:35:00|31591|31571|31600.5|31580.5|31602|31582|31589.5|31569.5|78
1603399200000|2020-10-22 20:40:00|31604.5|31584.5|31614.5|31594.5|31614.5|31594.5|31602|31582|100
1603399500000|2020-10-22 20:45:00|31619.5|31599.5|31624.5|31604.5|31624.5|31604.5|31619.5|31599.5|122
1603399800000|2020-10-22 20:50:00|31627|31607|31643|31623|31643|31623|31627|31607|96
1603400100000|2020-10-22 20:55:00|31644.5|31624.5|31653.5|31633.5|31656|31636|31644.5|31624.5|130
1603404000000|2020-10-22 22:00:00|31593.7|31573.7|31582|31562|31626|31606|31581|31561|179
1603404300000|2020-10-22 22:05:00|31584.5|31564.5|31609.5|31589.5|31609.5|31589.5|31584.5|31564.5|28
1603404600000|2020-10-22 22:10:00|31612|31592|31599.5|31579.5|31612|31592|31597|31577|34
1603404900000|2020-10-22 22:15:00|31601|31581|31594.5|31574.5|31607|31587|31594.5|31574.5|25
1603405200000|2020-10-22 22:20:00|31592|31572|31594.5|31574.5|31594.5|31574.5|31589.5|31569.5|17
1603405500000|2020-10-22 22:25:00|31595.5|31575.5|31602|31582|31602|31582|31595.5|31575.5|11
1603405800000|2020-10-22 22:30:00|31600.5|31580.5|31599|31579|31602|31582|31596.5|31576.5|21
1603406100000|2020-10-22 22:35:00|31601.5|31581.5|31596.5|31576.5|31611.5|31591.5|31594|31574|48
1603406400000|2020-10-22 22:40:00|31594|31574|31591.5|31571.5|31596.5|31576.5|31591.5|31571.5|17
1603406700000|2020-10-22 22:45:00|31596.5|31576.5|31586.5|31566.5|31596.5|31576.5|31586.5|31566.5|35
1603407000000|2020-10-22 22:50:00|31589.5|31569.5|31601.5|31581.5|31601.5|31581.5|31589.5|31569.5|22
1603407300000|2020-10-22 22:55:00|31596.5|31576.5|31591.5|31571.5|31600|31580|31591.5|31571.5|17
1603407600000|2020-10-22 23:00:00|31590.5|31570.5|31591.5|31571.5|31591.5|31571.5|31586.5|31566.5|44
1603407900000|2020-10-22 23:05:00|31586.5|31566.5|31576.5|31556.5|31586.5|31566.5|31576.5|31556.5|22
1603408200000|2020-10-22 23:10:00|31578.5|31558.5|31576.5|31556.5|31581.5|31561.5|31561.5|31541.5|41
1603408500000|2020-10-22 23:15:00|31578|31558|31591.5|31571.5|31594|31574|31576.5|31556.5|20
1603408800000|2020-10-22 23:20:00|31590.5|31570.5|31591.5|31571.5|31591.5|31571.5|31586.5|31566.5|15
1603409100000|2020-10-22 23:25:00|31590.5|31570.5|31584|31564|31590.5|31570.5|31581.5|31561.5|6
1603409400000|2020-10-22 23:30:00|31586.5|31566.5|31581.5|31561.5|31586.5|31566.5|31576.5|31556.5|25
1603409700000|2020-10-22 23:35:00|31579|31559|31579|31559|31581.5|31561.5|31576.5|31556.5|8
1603410000000|2020-10-22 23:40:00|31577.5|31557.5|31576.5|31556.5|31577.5|31557.5|31571.5|31551.5|28
1603410300000|2020-10-22 23:45:00|31577.5|31557.5|31571.5|31551.5|31580.5|31560.5|31569|31549|18
1603410600000|2020-10-22 23:50:00|31569|31549|31559|31539|31571.5|31551.5|31559|31539|22
1603410900000|2020-10-22 23:55:00|31556.5|31536.5|31561.5|31541.5|31561.5|31541.5|31546.5|31526.5|50
1603411200000|2020-10-23 00:00:00|31556.5|31536.5|31536.5|31516.5|31556.5|31536.5|31526.5|31506.5|75
1603411500000|2020-10-23 00:05:00|31539|31519|31526.5|31506.5|31544|31524|31513.5|31493.5|104
1603411800000|2020-10-23 00:10:00|31528|31508|31512.5|31492.5|31528|31508|31512.5|31492.5|74
1603412100000|2020-10-23 00:15:00|31511.5|31491.5|31482.5|31462.5|31513|31493|31471|31451|207
1603412400000|2020-10-23 00:20:00|31481.5|31461.5|31482.5|31462.5|31497.5|31477.5|31481.5|31461.5|38
1603412700000|2020-10-23 00:25:00|31481|31461|31496.5|31476.5|31502.5|31482.5|31478.5|31458.5|42
1603413000000|2020-10-23 00:30:00|31497.5|31477.5|31482.5|31462.5|31497.5|31477.5|31473.5|31453.5|59
1603413300000|2020-10-23 00:35:00|31479|31459|31485|31465|31490|31470|31477.5|31457.5|32
1603413600000|2020-10-23 00:40:00|31487.5|31467.5|31480|31460|31487.5|31467.5|31472.5|31452.5|32
1603413900000|2020-10-23 00:45:00|31478.5|31458.5|31515|31495|31515|31495|31477.5|31457.5|98
1603414200000|2020-10-23 00:50:00|31517.5|31497.5|31540|31520|31540|31520|31512.5|31492.5|104
1603414500000|2020-10-23 00:55:00|31539|31519|31521.5|31501.5|31539|31519|31521.5|31501.5|47
1603414800000|2020-10-23 01:00:00|31526.5|31506.5|31489|31469|31536.5|31516.5|31486.5|31466.5|146
1603415100000|2020-10-23 01:05:00|31491.5|31471.5|31491.5|31471.5|31496.5|31476.5|31475|31455|127
1603415400000|2020-10-23 01:10:00|31490|31470|31494|31474|31506.5|31486.5|31486.5|31466.5|86
1603415700000|2020-10-23 01:15:00|31491.5|31471.5|31519|31499|31521.5|31501.5|31484|31464|93
1603416000000|2020-10-23 01:20:00|31521.5|31501.5|31500|31480|31521.5|31501.5|31496.5|31476.5|57
1603416300000|2020-10-23 01:25:00|31496.5|31476.5|31526.5|31506.5|31529|31509|31496.5|31476.5|59
1603416600000|2020-10-23 01:30:00|31524|31504|31506.5|31486.5|31539|31519|31506.5|31486.5|121
1603416900000|2020-10-23 01:35:00|31509|31489|31516.5|31496.5|31535.5|31515.5|31500|31480|128
1603417200000|2020-10-23 01:40:00|31518|31498|31521.5|31501.5|31531.5|31511.5|31516.5|31496.5|73
1603417500000|2020-10-23 01:45:00|31525.5|31505.5|31491.5|31471.5|31526.5|31506.5|31483.5|31463.5|164
1603417800000|2020-10-23 01:50:00|31490|31470|31471.5|31451.5|31496.5|31476.5|31466.5|31446.5|138
1603418100000|2020-10-23 01:55:00|31475.5|31455.5|31496.5|31476.5|31506.5|31486.5|31475.5|31455.5|94
1603418400000|2020-10-23 02:00:00|31500.5|31480.5|31495.5|31475.5|31501.5|31481.5|31479|31459|80
1603418700000|2020-10-23 02:05:00|31494|31474|31476.5|31456.5|31506.5|31486.5|31476.5|31456.5|105
1603419000000|2020-10-23 02:10:00|31474|31454|31475.5|31455.5|31485.5|31465.5|31469|31449|92
1603419300000|2020-10-23 02:15:00|31476.5|31456.5|31486.5|31466.5|31490.5|31470.5|31476.5|31456.5|52
1603419600000|2020-10-23 02:20:00|31485.5|31465.5|31501.5|31481.5|31501.5|31481.5|31485.5|31465.5|33
1603419900000|2020-10-23 02:25:00|31502.5|31482.5|31501.5|31481.5|31506.5|31486.5|31496.5|31476.5|60
1603420200000|2020-10-23 02:30:00|31504|31484|31518|31498|31524|31504|31501.5|31481.5|141
1603420500000|2020-10-23 02:35:00|31519.5|31499.5|31529.5|31509.5|31534.5|31514.5|31519.5|31499.5|138
1603420800000|2020-10-23 02:40:00|31528.5|31508.5|31534.9|31514.9|31536.4|31516.4|31513.5|31493.5|145
1603421100000|2020-10-23 02:45:00|31536.4|31516.4|31548.5|31528.5|31553.5|31533.5|31519.9|31499.9|87
1603421400000|2020-10-23 02:50:00|31549.9|31529.9|31543.5|31523.5|31553.5|31533.5|31538.5|31518.5|66
1603421700000|2020-10-23 02:55:00|31546|31526|31548.5|31528.5|31548.5|31528.5|31533.5|31513.5|45
1603422000000|2020-10-23 03:00:00|31549.5|31529.5|31578.5|31558.5|31583.5|31563.5|31548.5|31528.5|124
1603422300000|2020-10-23 03:05:00|31583.5|31563.5|31583.5|31563.5|31585.5|31565.5|31578.5|31558.5|60
1603422600000|2020-10-23 03:10:00|31582|31562|31559.9|31539.9|31583.5|31563.5|31558.5|31538.5|60
1603422900000|2020-10-23 03:15:00|31561|31541|31558.5|31538.5|31574.9|31554.9|31553.5|31533.5|51
1603423200000|2020-10-23 03:20:00|31556.4|31536.4|31565.9|31545.9|31569.9|31549.9|31553.5|31533.5|81
1603423500000|2020-10-23 03:25:00|31563.4|31543.4|31548.4|31528.4|31570.9|31550.9|31548.4|31528.4|73
1603423800000|2020-10-23 03:30:00|31550.9|31530.9|31553.4|31533.4|31559.5|31539.5|31548.4|31528.4|48
1603424100000|2020-10-23 03:35:00|31554.5|31534.5|31553.4|31533.4|31559.5|31539.5|31553.4|31533.4|42
1603424400000|2020-10-23 03:40:00|31554.5|31534.5|31553.4|31533.4|31558.4|31538.4|31553.4|31533.4|13
1603424700000|2020-10-23 03:45:00|31548.4|31528.4|31530.9|31510.9|31550.9|31530.9|31528.4|31508.4|76
1603425000000|2020-10-23 03:50:00|31529.5|31509.5|31533.4|31513.4|31533.4|31513.4|31528.4|31508.4|12
1603425300000|2020-10-23 03:55:00|31535.9|31515.9|31543.4|31523.4|31545.9|31525.9|31535.9|31515.9|30
1603425600000|2020-10-23 04:00:00|31544.9|31524.9|31538.4|31518.4|31548.4|31528.4|31538.4|31518.4|14
1603425900000|2020-10-23 04:05:00|31540.9|31520.9|31537.4|31517.4|31540.9|31520.9|31528|31508|43
1603426200000|2020-10-23 04:10:00|31535.9|31515.9|31527|31507|31540.9|31520.9|31527|31507|19
1603426500000|2020-10-23 04:15:00|31528.4|31508.4|31533.4|31513.4|31533.4|31513.4|31524.5|31504.5|44
1603426800000|2020-10-23 04:20:00|31535.9|31515.9|31538.4|31518.4|31543.4|31523.4|31533.4|31513.4|13
1603427100000|2020-10-23 04:25:00|31534.5|31514.5|31530.9|31510.9|31534.5|31514.5|31528.4|31508.4|63
1603427400000|2020-10-23 04:30:00|31533.4|31513.4|31528|31508|31535.9|31515.9|31526.5|31506.5|18
1603427700000|2020-10-23 04:35:00|31526.5|31506.5|31520.9|31500.9|31528|31508|31513.4|31493.4|54
1603428000000|2020-10-23 04:40:00|31523.4|31503.4|31518.4|31498.4|31523.4|31503.4|31518.4|31498.4|18
1603428300000|2020-10-23 04:45:00|31519.9|31499.9|31524.5|31504.5|31524.5|31504.5|31518.4|31498.4|13
1603428600000|2020-10-23 04:50:00|31527|31507|31529.5|31509.5|31534.5|31514.5|31525.5|31505.5|19
1603428900000|2020-10-23 04:55:00|31534.5|31514.5|31534.5|31514.5|31534.5|31514.5|31529.5|31509.5|19
1603429200000|2020-10-23 05:00:00|31537.4|31517.4|31539.5|31519.5|31545.9|31525.9|31534.5|31514.5|47
1603429500000|2020-10-23 05:05:00|31538.4|31518.4|31534.5|31514.5|31539.5|31519.5|31534.5|31514.5|26
1603429800000|2020-10-23 05:10:00|31530.5|31510.5|31502|31482|31530.5|31510.5|31502|31482|80
1603430100000|2020-10-23 05:15:00|31500.9|31480.9|31469.5|31449.5|31500.9|31480.9|31469.5|31449.5|102
1603430400000|2020-10-23 05:20:00|31467|31447|31464.5|31444.5|31474.5|31454.5|31443|31423|176
1603430700000|2020-10-23 05:25:00|31465.5|31445.5|31464.5|31444.5|31469.5|31449.5|31454.5|31434.5|92
1603431000000|2020-10-23 05:30:00|31469.5|31449.5|31464.5|31444.5|31499.5|31479.5|31460.9|31440.9|379
1603431300000|2020-10-23 05:35:00|31463|31443|31469.5|31449.5|31489.5|31469.5|31459.5|31439.5|168
1603431600000|2020-10-23 05:40:00|31467|31447|31509.5|31489.5|31509.5|31489.5|31462|31442|188
1603431900000|2020-10-23 05:45:00|31510.9|31490.9|31494.5|31474.5|31513|31493|31487|31467|117
1603432200000|2020-10-23 05:50:00|31489.5|31469.5|31467|31447|31489.5|31469.5|31457.5|31437.5|119
1603432500000|2020-10-23 05:55:00|31469.5|31449.5|31454.5|31434.5|31469.5|31449.5|31444.5|31424.5|117
1603432800000|2020-10-23 06:00:00|31457|31437|31404.5|31384.5|31457|31437|31392|31372|416
1603433100000|2020-10-23 06:05:00|31400.5|31380.5|31319|31299|31401.5|31381.5|31311.5|31291.5|639
1603433400000|2020-10-23 06:10:00|31317.5|31297.5|31289|31269|31317.5|31297.5|31271.5|31251.5|559
1603433700000|2020-10-23 06:15:00|31291.5|31271.5|31341.5|31321.5|31341.5|31321.5|31281.5|31261.5|405
1603434000000|2020-10-23 06:20:00|31346.5|31326.5|31341.5|31321.5|31351.5|31331.5|31331.5|31311.5|154
1603434300000|2020-10-23 06:25:00|31340|31320|31335|31315|31356.5|31336.5|31331.9|31311.9|163
1603434600000|2020-10-23 06:30:00|31334|31314|31338|31318|31344|31324|31321.5|31301.5|138
1603434900000|2020-10-23 06:35:00|31336.5|31316.5|31324|31304|31345|31325|31324|31304|82
1603435200000|2020-10-23 06:40:00|31325.5|31305.5|31336.5|31316.5|31340|31320|31324|31304|107
1603435500000|2020-10-23 06:45:00|31338|31318|31351.5|31331.5|31356.5|31336.5|31338|31318|117
1603435800000|2020-10-23 06:50:00|31353|31333|31361|31341|31376.5|31356.5|31351.5|31331.5|305
1603436100000|2020-10-23 06:55:00|31362.5|31342.5|31351|31331|31373.5|31353.5|31348.5|31328.5|198
1603436400000|2020-10-23 07:00:00|31352.5|31332.5|31401.5|31381.5|31401.5|31381.5|31352.5|31332.5|344
1603436700000|2020-10-23 07:05:00|31397.5|31377.5|31401.5|31381.5|31431.5|31411.5|31397.5|31377.5|314
1603437000000|2020-10-23 07:10:00|31404|31384|31325|31305|31411.5|31391.5|31325|31305|295
1603437300000|2020-10-23 07:15:00|31323.5|31303.5|31364|31344|31364|31344|31321.5|31301.5|154
1603437600000|2020-10-23 07:20:00|31366.5|31346.5|31356.5|31336.5|31384|31364|31356.5|31336.5|101
1603437900000|2020-10-23 07:25:00|31353.5|31333.5|31341.5|31321.5|31361.9|31341.9|31341.5|31321.5|117
1603438200000|2020-10-23 07:30:00|31343|31323|31416.5|31396.5|31446.5|31426.5|31343|31323|600
1603438500000|2020-10-23 07:35:00|31421.5|31401.5|31431.5|31411.5|31446.5|31426.5|31411.5|31391.5|176
1603438800000|2020-10-23 07:40:00|31436.5|31416.5|31466.5|31446.5|31474.4|31454.4|31426.5|31406.5|318
1603439100000|2020-10-23 07:45:00|31471.5|31451.5|31466.5|31446.5|31501.5|31481.5|31464|31444|210
1603439400000|2020-10-23 07:50:00|31469|31449|31496.5|31476.5|31506.9|31486.9|31466.5|31446.5|222
1603439700000|2020-10-23 07:55:00|31494|31474|31526.5|31506.5|31529.4|31509.4|31489|31469|140
1603440000000|2020-10-23 08:00:00|31529|31509|31553|31533|31553|31533|31521.5|31501.5|214
1603440300000|2020-10-23 08:05:00|31554|31534|31583.5|31563.5|31603.5|31583.5|31554|31534|328
1603440600000|2020-10-23 08:10:00|31581|31561|31588.5|31568.5|31603.5|31583.5|31563.5|31543.5|152
1603440900000|2020-10-23 08:15:00|31587|31567|31586|31566|31603.5|31583.5|31586|31566|106
1603441200000|2020-10-23 08:20:00|31584.5|31564.5|31557.5|31537.5|31584.5|31564.5|31553.5|31533.5|103
1603441500000|2020-10-23 08:25:00|31558.5|31538.5|31557|31537|31578.5|31558.5|31553.5|31533.5|78
1603441800000|2020-10-23 08:30:00|31556|31536|31546|31526|31558.5|31538.5|31533.5|31513.5|98
1603442100000|2020-10-23 08:35:00|31548.5|31528.5|31563.5|31543.5|31573.5|31553.5|31547.1|31527.1|105
1603442400000|2020-10-23 08:40:00|31566|31546|31573.5|31553.5|31576|31556|31562.1|31542.1|88
1603442700000|2020-10-23 08:45:00|31568.5|31548.5|31588.5|31568.5|31593.5|31573.5|31568.5|31548.5|84
1603443000000|2020-10-23 08:50:00|31590|31570|31567.1|31547.1|31593.5|31573.5|31566|31546|75
1603443300000|2020-10-23 08:55:00|31566|31546|31543.5|31523.5|31568.5|31548.5|31543.5|31523.5|72
1603443600000|2020-10-23 09:00:00|31541|31521|31548.5|31528.5|31558.5|31538.5|31541|31521|79
1603443900000|2020-10-23 09:05:00|31551|31531|31553.5|31533.5|31563.5|31543.5|31551|31531|25
1603444200000|2020-10-23 09:10:00|31555|31535|31568.5|31548.5|31568.5|31548.5|31553.5|31533.5|75
1603444500000|2020-10-23 09:15:00|31567.1|31547.1|31588.5|31568.5|31596|31576|31566|31546|131
1603444800000|2020-10-23 09:20:00|31593.5|31573.5|31596|31576|31598.5|31578.5|31588.5|31568.5|72
1603445100000|2020-10-23 09:25:00|31600|31580|31595|31575|31608.5|31588.5|31594.6|31574.6|73
1603445400000|2020-10-23 09:30:00|31592.5|31572.5|31603.5|31583.5|31608.5|31588.5|31592.5|31572.5|64
1603445700000|2020-10-23 09:35:00|31605|31585|31593.5|31573.5|31608.5|31588.5|31592.5|31572.5|90
1603446000000|2020-10-23 09:40:00|31591|31571|31558.5|31538.5|31593.5|31573.5|31558.5|31538.5|108
1603446300000|2020-10-23 09:45:00|31560|31540|31558.5|31538.5|31563.5|31543.5|31553.5|31533.5|50
1603446600000|2020-10-23 09:50:00|31561|31541|31568.5|31548.5|31570|31550|31558.5|31538.5|44
1603446900000|2020-10-23 09:55:00|31567.1|31547.1|31548.5|31528.5|31567.1|31547.1|31543.5|31523.5|60
1603447200000|2020-10-23 10:00:00|31551|31531|31558.5|31538.5|31563.5|31543.5|31551|31531|70
1603447500000|2020-10-23 10:05:00|31556|31536|31548.5|31528.5|31558.5|31538.5|31538.5|31518.5|74
1603447800000|2020-10-23 10:10:00|31546|31526|31553.5|31533.5|31563.5|31543.5|31543.5|31523.5|57
1603448100000|2020-10-23 10:15:00|31552.1|31532.1|31566|31546|31568.5|31548.5|31548.5|31528.5|88
1603448400000|2020-10-23 10:20:00|31563.5|31543.5|31568.5|31548.5|31578.5|31558.5|31563.5|31543.5|55
1603448700000|2020-10-23 10:25:00|31567.1|31547.1|31552.1|31532.1|31571|31551|31551|31531|41
1603449000000|2020-10-23 10:30:00|31551|31531|31566|31546|31566|31546|31551|31531|42
1603449300000|2020-10-23 10:35:00|31567.5|31547.5|31568.5|31548.5|31568.5|31548.5|31556|31536|28
1603449600000|2020-10-23 10:40:00|31571|31551|31566|31546|31573.5|31553.5|31566|31546|25
1603449900000|2020-10-23 10:45:00|31568.5|31548.5|31558.5|31538.5|31568.5|31548.5|31558.5|31538.5|16
1603450200000|2020-10-23 10:50:00|31559.6|31539.6|31558.5|31538.5|31561|31541|31556|31536|35
1603450500000|2020-10-23 10:55:00|31561|31541|31540|31520|31563.5|31543.5|31540|31520|84
1603450800000|2020-10-23 11:00:00|31542.5|31522.5|31499|31479|31542.5|31522.5|31496.5|31476.5|221
1603451100000|2020-10-23 11:05:00|31500.5|31480.5|31501.5|31481.5|31519.4|31499.4|31499|31479|129
1603451400000|2020-10-23 11:10:00|31506.5|31486.5|31511.5|31491.5|31521.5|31501.5|31490.5|31470.5|153
1603451700000|2020-10-23 11:15:00|31514|31494|31479|31459|31519|31499|31479|31459|147
1603452000000|2020-10-23 11:20:00|31476.5|31456.5|31446.5|31426.5|31476.5|31456.5|31441.5|31421.5|223
1603452300000|2020-10-23 11:25:00|31448|31428|31446.5|31426.5|31451.5|31431.5|31426.5|31406.5|166
1603452600000|2020-10-23 11:30:00|31449|31429|31474.6|31454.6|31492.9|31472.9|31449|31429|273
1603452900000|2020-10-23 11:35:00|31477.5|31457.5|31491.5|31471.5|31510.4|31490.4|31476.5|31456.5|231
1603453200000|2020-10-23 11:40:00|31492.5|31472.5|31519|31499|31520.4|31500.4|31486.5|31466.5|124
1603453500000|2020-10-23 11:45:00|31517.9|31497.9|31516.5|31496.5|31532.9|31512.9|31510.4|31490.4|261
1603453800000|2020-10-23 11:50:00|31515|31495|31526.5|31506.5|31526.5|31506.5|31499|31479|91
1603454100000|2020-10-23 11:55:00|31529|31509|31522.5|31502.5|31536.5|31516.5|31522.5|31502.5|146
1603454400000|2020-10-23 12:00:00|31525.4|31505.4|31539|31519|31540.4|31520.4|31511.5|31491.5|116
1603454700000|2020-10-23 12:05:00|31540.4|31520.4|31556.5|31536.5|31564|31544|31537.5|31517.5|207
1603455000000|2020-10-23 12:10:00|31553.5|31533.5|31552.5|31532.5|31570.4|31550.4|31532.5|31512.5|290
1603455300000|2020-10-23 12:15:00|31551.5|31531.5|31561.5|31541.5|31561.5|31541.5|31537.5|31517.5|199
1603455600000|2020-10-23 12:20:00|31562.9|31542.9|31559|31539|31582.9|31562.9|31557.5|31537.5|474
1603455900000|2020-10-23 12:25:00|31561.5|31541.5|31580.4|31560.4|31585.4|31565.4|31546.5|31526.5|590
1603456200000|2020-10-23 12:30:00|31581.5|31561.5|31596.5|31576.5|31615.4|31595.4|31576.9|31556.9|1029
1603456500000|2020-10-23 12:35:00|31600|31580|31566.5|31546.5|31601.5|31581.5|31565|31545|369
1603456800000|2020-10-23 12:40:00|31567.9|31547.9|31526.5|31506.5|31570.4|31550.4|31525|31505|438
1603457100000|2020-10-23 12:45:00|31525.4|31505.4|31521.5|31501.5|31527.9|31507.9|31496.5|31476.5|315
1603457400000|2020-10-23 12:50:00|31520|31500|31510.4|31490.4|31530.4|31510.4|31507.5|31487.5|160
1603457700000|2020-10-23 12:55:00|31507.5|31487.5|31505|31485|31507.5|31487.5|31478.5|31458.5|269
1603458000000|2020-10-23 13:00:00|31503.5|31483.5|31503.5|31483.5|31521.5|31501.5|31476|31456|339
1603458300000|2020-10-23 13:05:00|31502.5|31482.5|31463.1|31443.1|31508.5|31488.5|31457.1|31437.1|475
1603458600000|2020-10-23 13:10:00|31460.6|31440.6|31468.5|31448.5|31476|31456|31445.6|31425.6|494
1603458900000|2020-10-23 13:15:00|31471|31451|31424.6|31404.6|31471|31451|31414.6|31394.6|366
1603459200000|2020-10-23 13:20:00|31423.1|31403.1|31450.6|31430.6|31450.6|31430.6|31418.5|31398.5|175
1603459500000|2020-10-23 13:25:00|31449.6|31429.6|31459.6|31439.6|31474.6|31454.6|31449.6|31429.6|231
1603459800000|2020-10-23 13:30:00|31460.6|31440.6|31404.6|31384.6|31474.6|31454.6|31404.6|31384.6|736
1603460100000|2020-10-23 13:35:00|31403.5|31383.5|31400.6|31380.6|31403.5|31383.5|31365.6|31345.6|945
1603460400000|2020-10-23 13:40:00|31396.6|31376.6|31390.6|31370.6|31410.6|31390.6|31381.6|31361.6|422
1603460700000|2020-10-23 13:45:00|31392.1|31372.1|31413.1|31393.1|31425.6|31405.6|31382.7|31362.7|482
1603461000000|2020-10-23 13:50:00|31411.6|31391.6|31430.6|31410.6|31439.6|31419.6|31395.6|31375.6|557
1603461300000|2020-10-23 13:55:00|31433.1|31413.1|31380.6|31360.6|31441.6|31421.6|31375.6|31355.6|519
1603461600000|2020-10-23 14:00:00|31378.1|31358.1|31357.7|31337.7|31378.1|31358.1|31347.7|31327.7|641
1603461900000|2020-10-23 14:05:00|31356.2|31336.2|31341.2|31321.2|31365.2|31345.2|31322.7|31302.7|534
1603462200000|2020-10-23 14:10:00|31340.2|31320.2|31370.6|31350.6|31371.6|31351.6|31310.6|31290.6|487
1603462500000|2020-10-23 14:15:00|31375.6|31355.6|31390.6|31370.6|31395.6|31375.6|31370.6|31350.6|414
1603462800000|2020-10-23 14:20:00|31393.1|31373.1|31375.6|31355.6|31400.6|31380.6|31366.6|31346.6|320
1603463100000|2020-10-23 14:25:00|31378.1|31358.1|31356.6|31336.6|31393.1|31373.1|31355.6|31335.6|186
1603463400000|2020-10-23 14:30:00|31355.6|31335.6|31385.6|31365.6|31389.1|31369.1|31343.1|31323.1|243
1603463700000|2020-10-23 14:35:00|31388.1|31368.1|31355.6|31335.6|31388.1|31368.1|31355.6|31335.6|220
1603464000000|2020-10-23 14:40:00|31357.1|31337.1|31335.6|31315.6|31364.1|31344.1|31331.6|31311.6|196
1603464300000|2020-10-23 14:45:00|31334.1|31314.1|31310.6|31290.6|31348.1|31328.1|31310.6|31290.6|280
1603464600000|2020-10-23 14:50:00|31309.1|31289.1|31325.6|31305.6|31332.1|31312.1|31275.6|31255.6|575
1603464900000|2020-10-23 14:55:00|31324.6|31304.6|31369.6|31349.6|31372.1|31352.1|31315.6|31295.6|304
1603465200000|2020-10-23 15:00:00|31370.6|31350.6|31395.6|31375.6|31400.6|31380.6|31365.6|31345.6|397
1603465500000|2020-10-23 15:05:00|31398.5|31378.5|31400.6|31380.6|31410.6|31390.6|31386.6|31366.6|213
1603465800000|2020-10-23 15:10:00|31401.6|31381.6|31414.6|31394.6|31416.6|31396.6|31400.6|31380.6|365
1603466100000|2020-10-23 15:15:00|31416|31396|31417.5|31397.5|31423.5|31403.5|31407.1|31387.1|367
1603466400000|2020-10-23 15:20:00|31416.5|31396.5|31380|31360|31418.5|31398.5|31378.5|31358.5|251
1603466700000|2020-10-23 15:25:00|31378.5|31358.5|31378.5|31358.5|31402.5|31382.5|31356|31336|322
1603467000000|2020-10-23 15:30:00|31377.1|31357.1|31406|31386|31408.5|31388.5|31375.6|31355.6|274
1603467300000|2020-10-23 15:35:00|31407.1|31387.1|31373.5|31353.5|31408.5|31388.5|31368.5|31348.5|215
1603467600000|2020-10-23 15:40:00|31368.5|31348.5|31333.5|31313.5|31378.5|31358.5|31333.5|31313.5|231
1603467900000|2020-10-23 15:45:00|31338.5|31318.5|31296|31276|31347.5|31327.5|31285|31265|588
1603468200000|2020-10-23 15:50:00|31298.5|31278.5|31303.5|31283.5|31305|31285|31292.1|31272.1|238
1603468500000|2020-10-23 15:55:00|31300|31280|31347.5|31327.5|31347.5|31327.5|31298.5|31278.5|381
1603468800000|2020-10-23 16:00:00|31352.5|31332.5|31353.5|31333.5|31353.5|31333.5|31334|31314|243
1603469100000|2020-10-23 16:05:00|31352.5|31332.5|31352.5|31332.5|31358.5|31338.5|31349.6|31329.6|151
1603469400000|2020-10-23 16:10:00|31351|31331|31323.5|31303.5|31352.5|31332.5|31322.1|31302.1|264
1603469700000|2020-10-23 16:15:00|31320.6|31300.6|31310.6|31290.6|31327.5|31307.5|31288.5|31268.5|335
1603470000000|2020-10-23 16:20:00|31309.6|31289.6|31279.1|31259.1|31314.6|31294.6|31260.6|31240.6|395
1603470300000|2020-10-23 16:25:00|31280.2|31260.2|31285.2|31265.2|31292.7|31272.7|31277.7|31257.7|173
1603470600000|2020-10-23 16:30:00|31286.6|31266.6|31318.1|31298.1|31320.6|31300.6|31281.6|31261.6|278
1603470900000|2020-10-23 16:35:00|31316.6|31296.6|31310.6|31290.6|31323.1|31303.1|31310.6|31290.6|123
1603471200000|2020-10-23 16:40:00|31309.6|31289.6|31307.5|31287.5|31323.5|31303.5|31305.6|31285.6|243
1603471500000|2020-10-23 16:45:00|31304.6|31284.6|31308.5|31288.5|31310.6|31290.6|31288.5|31268.5|237
1603471800000|2020-10-23 16:50:00|31307.1|31287.1|31313.5|31293.5|31323.5|31303.5|31307.1|31287.1|95
1603472100000|2020-10-23 16:55:00|31317.1|31297.1|31294.6|31274.6|31322.5|31302.5|31289.6|31269.6|646
1603472400000|2020-10-23 17:00:00|31293.5|31273.5|31322.5|31302.5|31323.5|31303.5|31293.5|31273.5|403
1603472700000|2020-10-23 17:05:00|31323.5|31303.5|31332.9|31312.9|31342.5|31322.5|31322.5|31302.5|143
1603473000000|2020-10-23 17:10:00|31335.4|31315.4|31322.9|31302.9|31335.4|31315.4|31322.9|31302.9|59
1603473300000|2020-10-23 17:15:00|31324|31304|31334|31314|31336.5|31316.5|31324|31304|139
1603473600000|2020-10-23 17:20:00|31332.9|31312.9|31354|31334|31356.5|31336.5|31331.5|31311.5|152
1603473900000|2020-10-23 17:25:00|31356.5|31336.5|31357.5|31337.5|31361.5|31341.5|31351.5|31331.5|126
1603474200000|2020-10-23 17:30:00|31356.5|31336.5|31381.5|31361.5|31381.5|31361.5|31356.5|31336.5|90
1603474500000|2020-10-23 17:35:00|31384|31364|31384.4|31364.4|31389|31369|31384|31364|64
1603474800000|2020-10-23 17:40:00|31381.9|31361.9|31371.5|31351.5|31381.9|31361.9|31369|31349|48
1603475100000|2020-10-23 17:45:00|31370.4|31350.4|31356.5|31336.5|31371.5|31351.5|31351.5|31331.5|96
1603475400000|2020-10-23 17:50:00|31357.9|31337.9|31371.5|31351.5|31371.5|31351.5|31357.9|31337.9|90
1603475700000|2020-10-23 17:55:00|31376.5|31356.5|31375.4|31355.4|31386.5|31366.5|31375.4|31355.4|74
1603476000000|2020-10-23 18:00:00|31374|31354|31391.5|31371.5|31391.5|31371.5|31371.5|31351.5|80
1603476300000|2020-10-23 18:05:00|31392.5|31372.5|31400.4|31380.4|31400.4|31380.4|31391.5|31371.5|55
1603476600000|2020-10-23 18:10:00|31397.5|31377.5|31391.5|31371.5|31400.4|31380.4|31390|31370|40
1603476900000|2020-10-23 18:15:00|31392.9|31372.9|31400.4|31380.4|31400.4|31380.4|31392.9|31372.9|30
1603477200000|2020-10-23 18:20:00|31397.5|31377.5|31417.9|31397.9|31419|31399|31395.4|31375.4|80
1603477500000|2020-10-23 18:25:00|31420.4|31400.4|31425.4|31405.4|31425.4|31405.4|31416.5|31396.5|78
1603477800000|2020-10-23 18:30:00|31421.5|31401.5|31421.5|31401.5|31426.5|31406.5|31419|31399|55
1603478100000|2020-10-23 18:35:00|31420.4|31400.4|31414|31394|31421.5|31401.5|31411.5|31391.5|26
1603478400000|2020-10-23 18:40:00|31415.4|31395.4|31405.4|31385.4|31416.5|31396.5|31405.4|31385.4|26
1603478700000|2020-10-23 18:45:00|31404.4|31384.4|31410|31390|31410|31390|31401.5|31381.5|22
1603479000000|2020-10-23 18:50:00|31409|31389|31406.5|31386.5|31412.9|31392.9|31405.4|31385.4|13
1603479300000|2020-10-23 18:55:00|31405.4|31385.4|31401.5|31381.5|31406.5|31386.5|31398.5|31378.5|41
1603479600000|2020-10-23 19:00:00|31406.5|31386.5|31401.5|31381.5|31406.5|31386.5|31401.5|31381.5|28
1603479900000|2020-10-23 19:05:00|31403.5|31383.5|31406.5|31386.5|31406.5|31386.5|31401.5|31381.5|21
1603480200000|2020-10-23 19:10:00|31407.5|31387.5|31421.5|31401.5|31421.5|31401.5|31406.5|31386.5|37
1603480500000|2020-10-23 19:15:00|31417.9|31397.9|31406.5|31386.5|31417.9|31397.9|31406.5|31386.5|18
1603480800000|2020-10-23 19:20:00|31407.9|31387.9|31406.5|31386.5|31411.5|31391.5|31406.5|31386.5|15
1603481100000|2020-10-23 19:25:00|31407.9|31387.9|31406.5|31386.5|31411.5|31391.5|31401.5|31381.5|26
1603481400000|2020-10-23 19:30:00|31410|31390|31411.5|31391.5|31411.5|31391.5|31406.5|31386.5|15
1603481700000|2020-10-23 19:35:00|31407.9|31387.9|31411.5|31391.5|31411.5|31391.5|31407.9|31387.9|22
1603482000000|2020-10-23 19:40:00|31410.4|31390.4|31416.5|31396.5|31421.5|31401.5|31410.4|31390.4|28
1603482300000|2020-10-23 19:45:00|31414.4|31394.4|31416.5|31396.5|31419|31399|31409|31389|32
1603482600000|2020-10-23 19:50:00|31415.4|31395.4|31419.4|31399.4|31419.4|31399.4|31411.5|31391.5|26
1603482900000|2020-10-23 19:55:00|31416.5|31396.5|31426.5|31406.5|31426.5|31406.5|31416.5|31396.5|68
1603483200000|2020-10-23 20:00:00|31421.5|31401.5|31426.5|31406.5|31431.5|31411.5|31421.5|31401.5|64
1603483500000|2020-10-23 20:05:00|31424.4|31404.4|31421.5|31401.5|31424.4|31404.4|31416.5|31396.5|56
1603483800000|2020-10-23 20:10:00|31422.5|31402.5|31421.5|31401.5|31426.5|31406.5|31420.4|31400.4|15
1603484100000|2020-10-23 20:15:00|||||||||3
1603484400000|2020-10-23 20:20:00|31420.4|31400.4|31416.5|31396.5|31421.5|31401.5|31410.4|31390.4|56
1603484700000|2020-10-23 20:25:00|31419.4|31399.4|31422.9|31402.9|31425.4|31405.4|31419.4|31399.4|27
1603485000000|2020-10-23 20:30:00|31425.4|31405.4|31435.4|31415.4|31435.4|31415.4|31420.4|31400.4|43
1603485300000|2020-10-23 20:35:00|31434|31414|31436.5|31416.5|31437.9|31417.9|31434|31414|14
1603485600000|2020-10-23 20:40:00|31435.4|31415.4|31431.5|31411.5|31436.5|31416.5|31431.5|31411.5|17
1603485900000|2020-10-23 20:45:00|31432.9|31412.9|31441.5|31421.5|31444.4|31424.4|31426.5|31406.5|94
1603486200000|2020-10-23 20:50:00|31442.9|31422.9|31436.5|31416.5|31446.5|31426.5|31436.5|31416.5|56
1603486500000|2020-10-23 20:55:00|31434.4|31414.4|31424|31404|31434.4|31414.4|31424|31404|40
1603663200000|2020-10-25 22:00:00|31387.5|31367.5|31380|31360|31402.8|31382.8|31368.9|31348.9|172
1603663500000|2020-10-25 22:05:00|31378.9|31358.9|31346.4|31326.4|31378.9|31358.9|31346.4|31326.4|120
1603663800000|2020-10-25 22:10:00|31341.4|31321.4|31333.9|31313.9|31351.4|31331.4|31331.4|31311.4|68
1603664100000|2020-10-25 22:15:00|31336.4|31316.4|31317.8|31297.8|31347.5|31327.5|31316.6|31296.6|110
1603664400000|2020-10-25 22:20:00|31320.3|31300.3|31318.9|31298.9|31328.9|31308.9|31306.4|31286.4|113
1603664700000|2020-10-25 22:25:00|31317.5|31297.5|31300.5|31280.5|31321.4|31301.4|31296.4|31276.4|160
1603665000000|2020-10-25 22:30:00|31297.8|31277.8|31290.7|31270.7|31332.1|31312.1|31290.7|31270.7|207
1603665300000|2020-10-25 22:35:00|31285.7|31265.7|31233.5|31213.5|31287.1|31267.1|31233.5|31213.5|230
1603665600000|2020-10-25 22:40:00|31234.9|31214.9|31253.5|31233.5|31254.9|31234.9|31192.4|31172.4|268
1603665900000|2020-10-25 22:45:00|31254.9|31234.9|31264.6|31244.6|31281|31261|31254.9|31234.9|76
1603666200000|2020-10-25 22:50:00|31266|31246|31274.6|31254.6|31277.1|31257.1|31266|31246|16
1603666500000|2020-10-25 22:55:00|31275.7|31255.7|31234.6|31214.6|31277.1|31257.1|31227.1|31207.1|88
1603666800000|2020-10-25 23:00:00|31237.1|31217.1|31286|31266|31292.1|31272.1|31237.1|31217.1|140
1603667100000|2020-10-25 23:05:00|31283.5|31263.5|31304.6|31284.6|31306|31286|31274.6|31254.6|67
1603667400000|2020-10-25 23:10:00|31306|31286|31309.6|31289.6|31312.4|31292.4|31299.6|31279.6|38
1603667700000|2020-10-25 23:15:00|31308.5|31288.5|31301|31281|31316|31296|31301|31281|27
1603668000000|2020-10-25 23:20:00|31302.4|31282.4|31314.6|31294.6|31319.6|31299.6|31302.4|31282.4|24
1603668300000|2020-10-25 23:25:00|31316|31296|31331.2|31311.2|31331.2|31311.2|31306|31286|51
1603668600000|2020-10-25 23:30:00|31333.5|31313.5|31309.6|31289.6|31333.5|31313.5|31306|31286|52
1603668900000|2020-10-25 23:35:00|31311|31291|31316|31296|31317.1|31297.1|31309.6|31289.6|6
1603669200000|2020-10-25 23:40:00|31314.6|31294.6|31311|31291|31316|31296|31309.8|31289.8|14
1603669500000|2020-10-25 23:45:00|31312.3|31292.3|31328.5|31308.5|31333.7|31313.7|31312.3|31292.3|16
1603669800000|2020-10-25 23:50:00|31326|31306|31333.5|31313.5|31334.6|31314.6|31324.6|31304.6|9
1603670100000|2020-10-25 23:55:00|31331|31311|31333.2|31313.2|31333.2|31313.2|31323.5|31303.5|18
1603670400000|2020-10-26 00:00:00|31330.7|31310.7|31325.7|31305.7|31332.1|31312.1|31318.2|31298.2|54
1603670700000|2020-10-26 00:05:00|31324.4|31304.4|31332.1|31312.1|31334.6|31314.6|31320.7|31300.7|58
1603671000000|2020-10-26 00:10:00|31334.6|31314.6|31325.7|31305.7|31334.6|31314.6|31318.2|31298.2|33
1603671300000|2020-10-26 00:15:00|31328.2|31308.2|31330.7|31310.7|31344.6|31324.6|31325.7|31305.7|82
1603671600000|2020-10-26 00:20:00|31328|31308|31335.7|31315.7|31338.2|31318.2|31317.1|31297.1|54
1603671900000|2020-10-26 00:25:00|31334.6|31314.6|31318.2|31298.2|31335.7|31315.7|31315.7|31295.7|39
1603672200000|2020-10-26 00:30:00|31316.9|31296.9|31325.7|31305.7|31325.7|31305.7|31315.7|31295.7|38
1603672500000|2020-10-26 00:35:00|31327.1|31307.1|31328.2|31308.2|31335.7|31315.7|31324.6|31304.6|30
1603672800000|2020-10-26 00:40:00|31327.1|31307.1|31321.9|31301.9|31328.2|31308.2|31319.4|31299.4|31
1603673100000|2020-10-26 00:45:00|31320.7|31300.7|31321.9|31301.9|31326.9|31306.9|31320.7|31300.7|21
1603673400000|2020-10-26 00:50:00|31323.2|31303.2|31325.7|31305.7|31331.9|31311.9|31321.9|31301.9|32
1603673700000|2020-10-26 00:55:00|31324.4|31304.4|31315.7|31295.7|31324.4|31304.4|31308.2|31288.2|81
1603674000000|2020-10-26 01:00:00|31311.9|31291.9|31266|31246|31327.1|31307.1|31263.2|31243.2|470
1603674300000|2020-10-26 01:05:00|31267.3|31247.3|31325.7|31305.7|31339.8|31319.8|31267.3|31247.3|351
1603674600000|2020-10-26 01:10:00|31327.1|31307.1|31314.8|31294.8|31334.6|31314.6|31299.6|31279.6|164
1603674900000|2020-10-26 01:15:00|31313.5|31293.5|31308.5|31288.5|31323.5|31303.5|31307.1|31287.1|78
1603675200000|2020-10-26 01:20:00|31307.3|31287.3|31327.1|31307.1|31339.8|31319.8|31307.3|31287.3|141
1603675500000|2020-10-26 01:25:00|31325.7|31305.7|31329.8|31309.8|31346.2|31326.2|31325.7|31305.7|97
1603675800000|2020-10-26 01:30:00|31331|31311|31245.7|31225.7|31331|31311|31233.5|31213.5|480
1603676100000|2020-10-26 01:35:00|31247.1|31227.1|31215.5|31195.5|31259.6|31239.6|31214.6|31194.6|470
1603676400000|2020-10-26 01:40:00|31214.1|31194.1|31223|31203|31231.8|31211.8|31201.8|31181.8|348
1603676700000|2020-10-26 01:45:00|31221.6|31201.6|31244.1|31224.1|31267.7|31247.7|31219.1|31199.1|216
1603677000000|2020-10-26 01:50:00|31245.5|31225.5|31255.5|31235.5|31259.1|31239.1|31244.1|31224.1|81
1603677300000|2020-10-26 01:55:00|31256.8|31236.8|31264.1|31244.1|31274.1|31254.1|31256.8|31236.8|110
1603677600000|2020-10-26 02:00:00|31262.7|31242.7|31278|31258|31286.8|31266.8|31249.1|31229.1|152
1603677900000|2020-10-26 02:05:00|31279.1|31259.1|31275.2|31255.2|31279.1|31259.1|31259.1|31239.1|85
1603678200000|2020-10-26 02:10:00|31276.4|31256.4|31258|31238|31281.8|31261.8|31253|31233|105
1603678500000|2020-10-26 02:15:00|31256.6|31236.6|31248|31228|31258|31238|31238|31218|130
1603678800000|2020-10-26 02:20:00|31245.5|31225.5|31258|31238|31258|31238|31243|31223|56
1603679100000|2020-10-26 02:25:00|31259.1|31239.1|31259.1|31239.1|31261.6|31241.6|31254.1|31234.1|68
1603679400000|2020-10-26 02:30:00|31263|31243|31300.2|31280.2|31305.2|31285.2|31263|31243|183
1603679700000|2020-10-26 02:35:00|31301.6|31281.6|31277.7|31257.7|31305.2|31285.2|31275.2|31255.2|83
1603680000000|2020-10-26 02:40:00|31279.1|31259.1|31275.2|31255.2|31285.2|31265.2|31270.2|31250.2|73
1603680300000|2020-10-26 02:45:00|31279.1|31259.1|31280.2|31260.2|31287.7|31267.7|31272.7|31252.7|114
1603680600000|2020-10-26 02:50:00|31282.7|31262.7|31276.6|31256.6|31287.7|31267.7|31269.1|31249.1|62
1603680900000|2020-10-26 02:55:00|31278|31258|31269.1|31249.1|31289.1|31269.1|31261.4|31241.4|148
1603681200000|2020-10-26 03:00:00|31267.7|31247.7|31275.2|31255.2|31285.2|31265.2|31266.6|31246.6|77
1603681500000|2020-10-26 03:05:00|31276.6|31256.6|31267.7|31247.7|31277.7|31257.7|31261.4|31241.4|83
1603681800000|2020-10-26 03:10:00|31269.1|31249.1|31274.1|31254.1|31275.2|31255.2|31260.2|31240.2|55
1603682100000|2020-10-26 03:15:00|31272.7|31252.7|31265.2|31245.2|31274.1|31254.1|31259.1|31239.1|136
1603682400000|2020-10-26 03:20:00|31269.1|31249.1|31250.2|31230.2|31276.4|31256.4|31250.2|31230.2|161
1603682700000|2020-10-26 03:25:00|31251.4|31231.4|31255.2|31235.2|31258.9|31238.9|31247.7|31227.7|87
1603683000000|2020-10-26 03:30:00|31253.9|31233.9|31255.2|31235.2|31258|31238|31250.2|31230.2|29
1603683300000|2020-10-26 03:35:00|31253.9|31233.9|31264.1|31244.1|31267.7|31247.7|31252.7|31232.7|60
1603683600000|2020-10-26 03:40:00|31262.7|31242.7|31255.2|31235.2|31269.1|31249.1|31254.1|31234.1|44
1603683900000|2020-10-26 03:45:00|31257.7|31237.7|31259.1|31239.1|31259.1|31239.1|31254.1|31234.1|20
1603684200000|2020-10-26 03:50:00|31257.7|31237.7|31234.1|31214.1|31257.7|31237.7|31234.1|31214.1|66
1603684500000|2020-10-26 03:55:00|31235.5|31215.5|31234.1|31214.1|31239.1|31219.1|31233|31213|35
1603684800000|2020-10-26 04:00:00|31236.6|31216.6|31239.1|31219.1|31239.1|31219.1|31236.6|31216.6|20
1603685100000|2020-10-26 04:05:00|31240.2|31220.2|31249.1|31229.1|31249.1|31229.1|31240.2|31220.2|27
1603685400000|2020-10-26 04:10:00|31247.7|31227.7|31247.7|31227.7|31249.1|31229.1|31242.7|31222.7|17
1603685700000|2020-10-26 04:15:00|31245.2|31225.2|31244.1|31224.1|31247.7|31227.7|31242.7|31222.7|9
1603686000000|2020-10-26 04:20:00|31242.7|31222.7|31249.1|31229.1|31254.1|31234.1|31242.7|31222.7|13
1603686300000|2020-10-26 04:25:00|31250.2|31230.2|31251.6|31231.6|31254.1|31234.1|31249.1|31229.1|11
1603686600000|2020-10-26 04:30:00|31250.2|31230.2|31251.4|31231.4|31255.2|31235.2|31247.7|31227.7|54
1603686900000|2020-10-26 04:35:00|31252.7|31232.7|31254.1|31234.1|31254.1|31234.1|31249.1|31229.1|6
1603687200000|2020-10-26 04:40:00|31255.2|31235.2|31259.1|31239.1|31260.2|31240.2|31255.2|31235.2|34
1603687500000|2020-10-26 04:45:00|31257.7|31237.7|31262.7|31242.7|31265.2|31245.2|31256.6|31236.6|20
1603687800000|2020-10-26 04:50:00|31264.1|31244.1|31260.2|31240.2|31266.6|31246.6|31257.7|31237.7|32
1603688100000|2020-10-26 04:55:00|31261.6|31241.6|31249.1|31229.1|31261.6|31241.6|31244.1|31224.1|24
1603688400000|2020-10-26 05:00:00|31247.7|31227.7|31264.1|31244.1|31264.1|31244.1|31245.2|31225.2|39
1603688700000|2020-10-26 05:05:00|31262.7|31242.7|31257.7|31237.7|31262.7|31242.7|31254.1|31234.1|54
1603689000000|2020-10-26 05:10:00|31255.2|31235.2|31250.2|31230.2|31264.1|31244.1|31249.1|31229.1|41
1603689300000|2020-10-26 05:15:00|31251.4|31231.4|31244.1|31224.1|31259.1|31239.1|31242.7|31222.7|34
1603689600000|2020-10-26 05:20:00|31241.4|31221.4|31245.2|31225.2|31249.1|31229.1|31237.7|31217.7|51
1603689900000|2020-10-26 05:25:00|31244.1|31224.1|31244.1|31224.1|31250.2|31230.2|31241.6|31221.6|33
1603690200000|2020-10-26 05:30:00|31240.2|31220.2|31243.6|31223.6|31257.7|31237.7|31240.2|31220.2|127
1603690500000|2020-10-26 05:35:00|31245|31225|31235.2|31215.2|31245.2|31225.2|31231.4|31211.4|56
1603690800000|2020-10-26 05:40:00|31232.7|31212.7|31211.4|31191.4|31233.9|31213.9|31211.4|31191.4|172
1603691100000|2020-10-26 05:45:00|31210.2|31190.2|31222.7|31202.7|31222.7|31202.7|31210.2|31190.2|160
1603691400000|2020-10-26 05:50:00|31224.1|31204.1|31246.4|31226.4|31252.7|31232.7|31220.2|31200.2|174
1603691700000|2020-10-26 05:55:00|31245.2|31225.2|31246.4|31226.4|31247.5|31227.5|31230.2|31210.2|103
1603692000000|2020-10-26 06:00:00|31249.1|31229.1|31255.2|31235.2|31256.6|31236.6|31240.2|31220.2|109
1603692300000|2020-10-26 06:05:00|31253.9|31233.9|31257.7|31237.7|31257.7|31237.7|31248.9|31228.9|84
1603692600000|2020-10-26 06:10:00|31259.1|31239.1|31270.2|31250.2|31280.2|31260.2|31259.1|31239.1|180
1603692900000|2020-10-26 06:15:00|31267.7|31247.7|31250.2|31230.2|31270.2|31250.2|31245.2|31225.2|77
1603693200000|2020-10-26 06:20:00|31252.7|31232.7|31267.5|31247.5|31267.5|31247.5|31246.4|31226.4|101
1603693500000|2020-10-26 06:25:00|31270|31250|31272.3|31252.3|31275.9|31255.9|31267.5|31247.5|114
1603693800000|2020-10-26 06:30:00|31271.1|31251.1|31278.6|31258.6|31287.5|31267.5|31264.8|31244.8|104
1603694100000|2020-10-26 06:35:00|31277.3|31257.3|31266.1|31246.1|31283.6|31263.6|31266.1|31246.1|117
1603694400000|2020-10-26 06:40:00|31268.6|31248.6|31273.6|31253.6|31273.6|31253.6|31258.6|31238.6|72
1603694700000|2020-10-26 06:45:00|31272.3|31252.3|31252.3|31232.3|31272.3|31252.3|31252.3|31232.3|102
1603695000000|2020-10-26 06:50:00|31253.6|31233.6|31238.4|31218.4|31253.6|31233.6|31229.8|31209.8|183
1603695300000|2020-10-26 06:55:00|31239.8|31219.8|31234.8|31214.8|31248.4|31228.4|31233.4|31213.4|111
1603695600000|2020-10-26 07:00:00|31239.8|31219.8|31242.3|31222.3|31250.9|31230.9|31214.6|31194.6|240
1603695900000|2020-10-26 07:05:00|31243.6|31223.6|31229.8|31209.8|31243.6|31223.6|31189.6|31169.6|243
1603696200000|2020-10-26 07:10:00|31228.4|31208.4|31214.8|31194.8|31229.8|31209.8|31213.4|31193.4|76
1603696500000|2020-10-26 07:15:00|31213.4|31193.4|31204.8|31184.8|31213.4|31193.4|31200.9|31180.9|65
1603696800000|2020-10-26 07:20:00|31199.8|31179.8|31140.9|31120.9|31199.8|31179.8|31140.9|31120.9|446
1603697100000|2020-10-26 07:25:00|31139.6|31119.6|31140.9|31120.9|31155.9|31135.9|31125.9|31105.9|275
1603697400000|2020-10-26 07:30:00|31139.8|31119.8|31155.9|31135.9|31155.9|31135.9|31135.9|31115.9|226
1603697700000|2020-10-26 07:35:00|31154.8|31134.8|31154.6|31134.6|31167.3|31147.3|31135.9|31115.9|195
1603698000000|2020-10-26 07:40:00|31155.9|31135.9|31160.9|31140.9|31167.1|31147.1|31144.6|31124.6|183
1603698300000|2020-10-26 07:45:00|31157.1|31137.1|31135.9|31115.9|31163.4|31143.4|31135.9|31115.9|162
1603698600000|2020-10-26 07:50:00|31137.1|31117.1|31129.8|31109.8|31153.4|31133.4|31129.8|31109.8|199
1603698900000|2020-10-26 07:55:00|31127.3|31107.3|31118.6|31098.6|31129.8|31109.8|31109.8|31089.8|221
1603699200000|2020-10-26 08:00:00|31114.8|31094.8|31123.6|31103.6|31123.6|31103.6|31097.3|31077.3|422
1603699500000|2020-10-26 08:05:00|31121.1|31101.1|31126.1|31106.1|31134.8|31114.8|31098.6|31078.6|214
1603699800000|2020-10-26 08:10:00|31127.5|31107.5|31135|31115|31138.6|31118.6|31112.3|31092.3|146
1603700100000|2020-10-26 08:15:00|31133.6|31113.6|31122.3|31102.3|31137.5|31117.5|31107.3|31087.3|181
1603700400000|2020-10-26 08:20:00|31121.1|31101.1|31118.6|31098.6|31127.5|31107.5|31113.6|31093.6|73
1603700700000|2020-10-26 08:25:00|31115|31095|31077.5|31057.5|31123.6|31103.6|31076.1|31056.1|117
1603701000000|2020-10-26 08:30:00|31078.6|31058.6|31085|31065|31091.1|31071.1|31078.6|31058.6|104
1603701300000|2020-10-26 08:35:00|31086.4|31066.4|31101.1|31081.1|31103.6|31083.6|31086.4|31066.4|42
1603701600000|2020-10-26 08:40:00|31099.8|31079.8|31103.6|31083.6|31107.5|31087.5|31098.6|31078.6|84
1603701900000|2020-10-26 08:45:00|31107.5|31087.5|31108.6|31088.6|31118.6|31098.6|31104.8|31084.8|88
1603702200000|2020-10-26 08:50:00|31113.6|31093.6|31106.1|31086.1|31113.6|31093.6|31103.6|31083.6|47
1603702500000|2020-10-26 08:55:00|31105|31085|31108.6|31088.6|31113.6|31093.6|31103.6|31083.6|61
1603702800000|2020-10-26 09:00:00|31107.3|31087.3|31103.6|31083.6|31113.6|31093.6|31098.6|31078.6|147
1603703100000|2020-10-26 09:05:00|31101.1|31081.1|31108.6|31088.6|31108.6|31088.6|31098.6|31078.6|91
1603703400000|2020-10-26 09:10:00|31110|31090|31128.6|31108.6|31128.6|31108.6|31106.1|31086.1|73
1603703700000|2020-10-26 09:15:00|31133.6|31113.6|31118.6|31098.6|31138.6|31118.6|31113.6|31093.6|103
1603704000000|2020-10-26 09:20:00|31116.1|31096.1|31103.6|31083.6|31118.6|31098.6|31103.6|31083.6|99
1603704300000|2020-10-26 09:25:00|31106.1|31086.1|31087.5|31067.5|31108.6|31088.6|31082.5|31062.5|167
1603704600000|2020-10-26 09:30:00|31090|31070|31111.4|31091.4|31116.4|31096.4|31090|31070|95
1603704900000|2020-10-26 09:35:00|31112.7|31092.7|31121.4|31101.4|31126.4|31106.4|31107.5|31087.5|123
1603705200000|2020-10-26 09:40:00|31120|31100|31106.4|31086.4|31122.7|31102.7|31102.7|31082.7|100
1603705500000|2020-10-26 09:45:00|31105.2|31085.2|31112.7|31092.7|31116.4|31096.4|31105.2|31085.2|49
1603705800000|2020-10-26 09:50:00|31111.4|31091.4|31116.4|31096.4|31121.4|31101.4|31110.2|31090.2|69
1603706100000|2020-10-26 09:55:00|31115|31095|31116.4|31096.4|31121.4|31101.4|31115|31095|62
1603706400000|2020-10-26 10:00:00|31115.2|31095.2|31101.4|31081.4|31118.9|31098.9|31091.4|31071.4|120
1603706700000|2020-10-26 10:05:00|31102.5|31082.5|31111.4|31091.4|31122.7|31102.7|31101.4|31081.4|104
1603707000000|2020-10-26 10:10:00|31110.2|31090.2|31123.7|31103.7|31128.9|31108.9|31110.2|31090.2|107
1603707300000|2020-10-26 10:15:00|31126.4|31106.4|31127.5|31107.5|31127.5|31107.5|31122.5|31102.5|54
1603707600000|2020-10-26 10:20:00|31126.4|31106.4|31150|31130|31152.5|31132.5|31122.5|31102.5|272
1603707900000|2020-10-26 10:25:00|31152.5|31132.5|31162.5|31142.5|31167.5|31147.5|31152.5|31132.5|569
1603708200000|2020-10-26 10:30:00|31167.5|31147.5|31167.5|31147.5|31177.5|31157.5|31162.5|31142.5|525
1603708500000|2020-10-26 10:35:00|31170|31150|31171.4|31151.4|31181.4|31161.4|31166.4|31146.4|317
1603708800000|2020-10-26 10:40:00|31166.4|31146.4|31153.9|31133.9|31181.4|31161.4|31153.9|31133.9|440
1603709100000|2020-10-26 10:45:00|31155|31135|31163.9|31143.9|31176.4|31156.4|31151.4|31131.4|155
1603709400000|2020-10-26 10:50:00|31166.4|31146.4|31186.4|31166.4|31191.4|31171.4|31166.4|31146.4|71
1603709700000|2020-10-26 10:55:00|31185|31165|31192.7|31172.7|31192.7|31172.7|31178.9|31158.9|62
1603710000000|2020-10-26 11:00:00|31195.2|31175.2|31211.4|31191.4|31211.4|31191.4|31195.2|31175.2|158
1603710300000|2020-10-26 11:05:00|31214.1|31194.1|31188.7|31168.7|31216.4|31196.4|31188.7|31168.7|158
1603710600000|2020-10-26 11:10:00|31190|31170|31181.2|31161.2|31197.5|31177.5|31181.2|31161.2|121
1603710900000|2020-10-26 11:15:00|31183.7|31163.7|31176.2|31156.2|31187.5|31167.5|31173.7|31153.7|127
1603711200000|2020-10-26 11:20:00|31177.5|31157.5|31162.5|31142.5|31178.7|31158.7|31158.7|31138.7|86
1603711500000|2020-10-26 11:25:00|31163.7|31143.7|31163.7|31143.7|31170|31150|31158.7|31138.7|52
1603711800000|2020-10-26 11:30:00|31166.2|31146.2|31177.5|31157.5|31177.5|31157.5|31158.7|31138.7|120
1603712100000|2020-10-26 11:35:00|31178.7|31158.7|31198.7|31178.7|31198.7|31178.7|31178.7|31158.7|121
1603712400000|2020-10-26 11:40:00|31200|31180|31203.7|31183.7|31213.7|31193.7|31191.2|31171.2|127
1603712700000|2020-10-26 11:45:00|31201.2|31181.2|31188.7|31168.7|31201.2|31181.2|31184.8|31164.8|43
1603713000000|2020-10-26 11:50:00|31190|31170|31187.3|31167.3|31201.2|31181.2|31183.7|31163.7|95
1603713300000|2020-10-26 11:55:00|31188.7|31168.7|31188.7|31168.7|31193.7|31173.7|31178.7|31158.7|104
1603713600000|2020-10-26 12:00:00|31190|31170|31162.5|31142.5|31192.5|31172.5|31158.7|31138.7|185
1603713900000|2020-10-26 12:05:00|31163.7|31143.7|31158.7|31138.7|31172.5|31152.5|31157.5|31137.5|206
1603714200000|2020-10-26 12:10:00|31156.2|31136.2|31097.3|31077.3|31163.7|31143.7|31073.3|31053.3|827
1603714500000|2020-10-26 12:15:00|31099.8|31079.8|31141|31121|31146|31126|31099.8|31079.8|214
1603714800000|2020-10-26 12:20:00|31138.3|31118.3|31131|31111|31138.7|31118.7|31116|31096|162
1603715100000|2020-10-26 12:25:00|31128.7|31108.7|31141|31121|31141|31121|31113.5|31093.5|167
1603715400000|2020-10-26 12:30:00|31139.6|31119.6|31121|31101|31141|31121|31116|31096|568
1603715700000|2020-10-26 12:35:00|31116|31096|31066|31046|31121|31101|31041|31021|833
1603716000000|2020-10-26 12:40:00|31067.3|31047.3|30905.6|30885.6|31076|31056|30900.6|30880.6|1459
1603716300000|2020-10-26 12:45:00|30903.3|30883.3|30827.9|30807.9|30903.3|30883.3|30827.9|30807.9|923
1603716600000|2020-10-26 12:50:00|30820.6|30800.6|30813.3|30793.3|30866.9|30846.9|30795.6|30775.6|1357
1603716900000|2020-10-26 12:55:00|30810.6|30790.6|30825.6|30805.6|30838.3|30818.3|30803.3|30783.3|574
1603717200000|2020-10-26 13:00:00|30824.2|30804.2|30856.7|30836.7|30890.6|30870.6|30806.9|30786.9|1517
1603717500000|2020-10-26 13:05:00|30860.6|30840.6|30855.6|30835.6|30870.6|30850.6|30841.7|30821.7|957
1603717800000|2020-10-26 13:10:00|30853.3|30833.3|30895.6|30875.6|30899.4|30879.4|30840.6|30820.6|864
1603718100000|2020-10-26 13:15:00|30898.3|30878.3|30848.1|30828.1|30908.1|30888.1|30843.1|30823.1|792
1603718400000|2020-10-26 13:20:00|30845.6|30825.6|30870.6|30850.6|30875.6|30855.6|30840.6|30820.6|848
1603718700000|2020-10-26 13:25:00|30869.2|30849.2|30905.6|30885.6|30926.7|30906.7|30862.9|30842.9|802
1603719000000|2020-10-26 13:30:00|30904.2|30884.2|30950.6|30930.6|30954.4|30934.4|30900.6|30880.6|843
1603719300000|2020-10-26 13:35:00|30952.9|30932.9|30985.6|30965.6|30985.6|30965.6|30936.9|30916.9|906
1603719600000|2020-10-26 13:40:00|30984.2|30964.2|30984.2|30964.2|30995.6|30975.6|30951.9|30931.9|551
1603719900000|2020-10-26 13:45:00|30983.1|30963.1|30950.6|30930.6|30983.1|30963.1|30946.7|30926.7|361
1603720200000|2020-10-26 13:50:00|30953.1|30933.1|30975.6|30955.6|30976.9|30956.9|30941.7|30921.7|310
1603720500000|2020-10-26 13:55:00|30974.2|30954.2|30990.6|30970.6|30998.3|30978.3|30965.6|30945.6|262
1603720800000|2020-10-26 14:00:00|30988.1|30968.1|30994.4|30974.4|31008.3|30988.3|30966.9|30946.9|297
1603721100000|2020-10-26 14:05:00|30996.9|30976.9|30978.5|30958.5|31003.3|30983.3|30956.9|30936.9|301
1603721400000|2020-10-26 14:10:00|30979.6|30959.6|30951|30931|30979.6|30959.6|30939.6|30919.6|405
1603721700000|2020-10-26 14:15:00|30956|30936|30936|30916|30966|30946|30913.3|30893.3|658
1603722000000|2020-10-26 14:20:00|30939.8|30919.8|30993.5|30973.5|31001|30981|30939.8|30919.8|557
1603722300000|2020-10-26 14:25:00|30994.8|30974.8|30951|30931|30999.8|30979.8|30948.5|30928.5|346
1603722600000|2020-10-26 14:30:00|30952.3|30932.3|30951|30931|30971|30951|30936|30916|353
1603722900000|2020-10-26 14:35:00|30952.3|30932.3|30982.3|30962.3|30987.3|30967.3|30946|30926|531
1603723200000|2020-10-26 14:40:00|30981|30961|30979.8|30959.8|30989.8|30969.8|30974.6|30954.6|277
1603723500000|2020-10-26 14:45:00|30978.5|30958.5|30941|30921|30979.8|30959.8|30938.5|30918.5|418
1603723800000|2020-10-26 14:50:00|30942.1|30922.1|30951|30931|30951|30931|30933.5|30913.5|269
1603724100000|2020-10-26 14:55:00|30948.5|30928.5|30931|30911|30949.8|30929.8|30912.1|30892.1|272
1603724400000|2020-10-26 15:00:00|30927.1|30907.1|30843.3|30823.3|30927.1|30907.1|30825.8|30805.8|958
1603724700000|2020-10-26 15:05:00|30844.6|30824.6|30865.6|30845.6|30865.6|30845.6|30809.4|30789.4|878
1603725000000|2020-10-26 15:10:00|30864.4|30844.4|30888.3|30868.3|30899.4|30879.4|30864.4|30844.4|608
1603725300000|2020-10-26 15:15:00|30889.4|30869.4|30843.3|30823.3|30893.3|30873.3|30833.3|30813.3|413
1603725600000|2020-10-26 15:20:00|30846|30826|30877.1|30857.1|30881|30861|30844.4|30824.4|364
1603725900000|2020-10-26 15:25:00|30874.6|30854.6|30888.5|30868.5|30899.8|30879.8|30871|30851|581
1603726200000|2020-10-26 15:30:00|30886|30866|30891|30871|30896|30876|30866|30846|721
1603726500000|2020-10-26 15:35:00|30888.5|30868.5|30921|30901|30924.8|30904.8|30876|30856|312
1603726800000|2020-10-26 15:40:00|30919.6|30899.6|30926|30906|30934.8|30914.8|30914.8|30894.8|277
1603727100000|2020-10-26 15:45:00|30929.6|30909.6|30943.7|30923.7|30951|30931|30921|30901|549
1603727400000|2020-10-26 15:50:00|30946.3|30926.3|30991.2|30971.2|30998.7|30978.7|30938.7|30918.7|697
1603727700000|2020-10-26 15:55:00|30992.5|30972.5|30958.7|30938.7|30993.7|30973.7|30953.7|30933.7|442
1603728000000|2020-10-26 16:00:00|30956.2|30936.2|30977.3|30957.3|30978.7|30958.7|30954.8|30934.8|262
1603728300000|2020-10-26 16:05:00|30978.7|30958.7|30947.5|30927.5|30982.5|30962.5|30937.5|30917.5|205
1603728600000|2020-10-26 16:10:00|30948.7|30928.7|30948.7|30928.7|30975|30955|30942.5|30922.5|305
1603728900000|2020-10-26 16:15:00|30950|30930|30963.7|30943.7|30978.7|30958.7|30950|30930|305
1603729200000|2020-10-26 16:20:00|30966.2|30946.2|30979.8|30959.8|30993.7|30973.7|30956.2|30936.2|262
1603729500000|2020-10-26 16:25:00|30978.7|30958.7|31007.5|30987.5|31016.3|30996.3|30973.7|30953.7|396
1603729800000|2020-10-26 16:30:00|31006.3|30986.3|30948.7|30928.7|31008.7|30988.7|30943.7|30923.7|351
1603730100000|2020-10-26 16:35:00|30950|30930|30949.8|30929.8|30957.3|30937.3|30941|30921|379
1603730400000|2020-10-26 16:40:00|30948.7|30928.7|30948.7|30928.7|30953.7|30933.7|30943.7|30923.7|191
1603730700000|2020-10-26 16:45:00|30947.5|30927.5|30913.7|30893.7|30947.5|30927.5|30912.5|30892.5|468
1603731000000|2020-10-26 16:50:00|30915|30895|30938.7|30918.7|30950|30930|30913.7|30893.7|474
1603731300000|2020-10-26 16:55:00|30941.2|30921.2|30916.8|30896.8|30941.2|30921.2|30901|30881|1780
1603731600000|2020-10-26 17:00:00|30915.6|30895.6|30918.3|30898.3|30927|30907|30902.1|30882.1|931
1603731900000|2020-10-26 17:05:00|30914.5|30894.5|30918.3|30898.3|30923.3|30903.3|30913.3|30893.3|57
1603732200000|2020-10-26 17:10:00|30919.5|30899.5|30929.8|30909.8|30931|30911|30918.3|30898.3|221
1603732500000|2020-10-26 17:15:00|30928.5|30908.5|30886|30866|30929.8|30909.8|30886|30866|253
1603732800000|2020-10-26 17:20:00|30887.1|30867.1|30849.6|30829.6|30894.6|30874.6|30849.6|30829.6|284
1603733100000|2020-10-26 17:25:00|30847.1|30827.1|30826|30806|30847.1|30827.1|30822.1|30802.1|276
1603733400000|2020-10-26 17:30:00|30824.6|30804.6|30790.8|30770.8|30827.1|30807.1|30790.8|30770.8|473
1603733700000|2020-10-26 17:35:00|30789.5|30769.5|30793.3|30773.3|30794.5|30774.5|30785.8|30765.8|438
1603734000000|2020-10-26 17:40:00|30794.5|30774.5|30818.3|30798.3|30820.8|30800.8|30793.3|30773.3|457
1603734300000|2020-10-26 17:45:00|30814.5|30794.5|30819.5|30799.5|30824.6|30804.6|30803.3|30783.3|431
1603734600000|2020-10-26 17:50:00|30820.8|30800.8|30837.1|30817.1|30839.6|30819.6|30818.3|30798.3|374
1603734900000|2020-10-26 17:55:00|30841|30821|30851|30831|30851|30831|30831|30811|164
1603735200000|2020-10-26 18:00:00|30849.8|30829.8|30866|30846|30866|30846|30845.8|30825.8|428
1603735500000|2020-10-26 18:05:00|30872.1|30852.1|30871|30851|30881|30861|30867.3|30847.3|159
1603735800000|2020-10-26 18:10:00|30868.5|30848.5|30861|30841|30877.1|30857.1|30856|30836|168
1603736100000|2020-10-26 18:15:00|30858.5|30838.5|30871|30851|30873.5|30853.5|30856|30836|171
1603736400000|2020-10-26 18:20:00|30867.1|30847.1|30867.1|30847.1|30871|30851|30861|30841|92
1603736700000|2020-10-26 18:25:00|30868.3|30848.3|30891|30871|30893.5|30873.5|30865.8|30845.8|83
1603737000000|2020-10-26 18:30:00|30892.1|30872.1|30891|30871|30896|30876|30886|30866|49
1603737300000|2020-10-26 18:35:00|30888.3|30868.3|30897.1|30877.1|30899.8|30879.8|30888.3|30868.3|60
1603737600000|2020-10-26 18:40:00|30902.1|30882.1|30912.1|30892.1|30918.3|30898.3|30900.8|30880.8|127
1603737900000|2020-10-26 18:45:00|30914.6|30894.6|30906|30886|30916|30896|30901|30881|70
1603738200000|2020-10-26 18:50:00|30903.5|30883.5|30902.1|30882.1|30911|30891|30902.1|30882.1|120
1603738500000|2020-10-26 18:55:00|30904.8|30884.8|30897.1|30877.1|30917.1|30897.1|30897.1|30877.1|106
1603738800000|2020-10-26 19:00:00|30896|30876|30891|30871|30906|30886|30891|30871|100
1603739100000|2020-10-26 19:05:00|30896|30876|30873.3|30853.3|30896|30876|30869.5|30849.5|116
1603739400000|2020-10-26 19:10:00|30874.5|30854.5|30862|30842|30875.8|30855.8|30857|30837|75
1603739700000|2020-10-26 19:15:00|30863.3|30843.3|30854.5|30834.5|30867|30847|30854.5|30834.5|54
1603740000000|2020-10-26 19:20:00|30858.3|30838.3|30865.6|30845.6|30878.3|30858.3|30858.3|30838.3|49
1603740300000|2020-10-26 19:25:00|30863.1|30843.1|30870.6|30850.6|30870.6|30850.6|30861.8|30841.8|20
1603740600000|2020-10-26 19:30:00|30869.3|30849.3|30890.6|30870.6|30890.6|30870.6|30860.6|30840.6|99
1603740900000|2020-10-26 19:35:00|30892|30872|30879.5|30859.5|30893.3|30873.3|30874.5|30854.5|101
1603741200000|2020-10-26 19:40:00|30875.6|30855.6|30885.6|30865.6|30894.5|30874.5|30875.6|30855.6|54
1603741500000|2020-10-26 19:45:00|30888.1|30868.1|30870.6|30850.6|30889.5|30869.5|30869.5|30849.5|102
1603741800000|2020-10-26 19:50:00|30871.8|30851.8|30899.5|30879.5|30904.5|30884.5|30870.6|30850.6|78
1603742100000|2020-10-26 19:55:00|30903.3|30883.3|30932.2|30912.2|30932.2|30912.2|30903.3|30883.3|133
1603742400000|2020-10-26 20:00:00|30930.8|30910.8|30934.5|30914.5|30944.5|30924.5|30929.5|30909.5|91
1603742700000|2020-10-26 20:05:00|30939.5|30919.5|30940.6|30920.6|30945.6|30925.6|30939.5|30919.5|53
1603743000000|2020-10-26 20:10:00|30942|30922|30930.6|30910.6|30945.6|30925.6|30927|30907|40
1603743300000|2020-10-26 20:15:00|30929.5|30909.5|30930.6|30910.6|30930.6|30910.6|30925.6|30905.6|4
1603743600000|2020-10-26 20:20:00|30929.5|30909.5|30925.6|30905.6|30930.6|30910.6|30925.6|30905.6|0
1603743900000|2020-10-26 20:25:00|30924.5|30904.5|30923.3|30903.3|30925.6|30905.6|30923.3|30903.3|10
1603744200000|2020-10-26 20:30:00|30924.5|30904.5|30919.5|30899.5|30924.5|30904.5|30918.3|30898.3|62
1603744500000|2020-10-26 20:35:00|30918.3|30898.3|30919.5|30899.5|30923.3|30903.3|30918.3|30898.3|16
1603744800000|2020-10-26 20:40:00|30920.8|30900.8|30919.5|30899.5|30924.5|30904.5|30919.5|30899.5|12
1603745100000|2020-10-26 20:45:00|30920.8|30900.8|30914.5|30894.5|30924.5|30904.5|30914.5|30894.5|31
1603745400000|2020-10-26 20:50:00|30917|30897|30923.3|30903.3|30923.3|30903.3|30914.5|30894.5|28
1603745700000|2020-10-26 20:55:00|30922.2|30902.2|30918.3|30898.3|30924.5|30904.5|30918.3|30898.3|62
1603749600000|2020-10-26 22:00:00|31004.6|30984.6|30932.2|30912.2|31004.6|30984.6|30924.5|30904.5|28
1603749900000|2020-10-26 22:05:00|30930.8|30910.8|30933.3|30913.3|30933.3|30913.3|30928.3|30908.3|13
1603750200000|2020-10-26 22:10:00|30934.7|30914.7|30935.8|30915.8|30940.8|30920.8|30933.3|30913.3|52
1603750500000|2020-10-26 22:15:00|30933.3|30913.3|30938.3|30918.3|30938.3|30918.3|30933.3|30913.3|9
1603750800000|2020-10-26 22:20:00|30940.8|30920.8|30945.8|30925.8|30945.8|30925.8|30940.8|30920.8|31
1603751100000|2020-10-26 22:25:00|30948.3|30928.3|30953.3|30933.3|30953.3|30933.3|30948.3|30928.3|36
1603751400000|2020-10-26 22:30:00|30955.8|30935.8|30953.3|30933.3|30958.3|30938.3|30953.3|30933.3|13
1603751700000|2020-10-26 22:35:00|30948.3|30928.3|30945.8|30925.8|30948.3|30928.3|30945.8|30925.8|26
1603752000000|2020-10-26 22:40:00|30943.3|30923.3|30938.3|30918.3|30943.3|30923.3|30938.3|30918.3|5
1603752300000|2020-10-26 22:45:00|||||||||3
1603752600000|2020-10-26 22:50:00|30940.8|30920.8|30933.3|30913.3|30943.3|30923.3|30933.3|30913.3|24
1603752900000|2020-10-26 22:55:00|30938.3|30918.3|30933.3|30913.3|30938.3|30918.3|30933.3|30913.3|20
1603753200000|2020-10-26 23:00:00|30932|30912|30933.3|30913.3|30933.3|30913.3|30930.8|30910.8|18
1603753500000|2020-10-26 23:05:00|30938.3|30918.3|30940.8|30920.8|30943.3|30923.3|30938.3|30918.3|16
1603753800000|2020-10-26 23:10:00|30942.2|30922.2|30940.8|30920.8|30943.3|30923.3|30935.8|30915.8|16
1603754100000|2020-10-26 23:15:00|30939.7|30919.7|30933.3|30913.3|30940.8|30920.8|30933.3|30913.3|20
1603754400000|2020-10-26 23:20:00|30928.3|30908.3|30923.3|30903.3|30928.3|30908.3|30922|30902|26
1603754700000|2020-10-26 23:25:00|30924.7|30904.7|30933.3|30913.3|30933.3|30913.3|30923.3|30903.3|30
1603755000000|2020-10-26 23:30:00|30934.7|30914.7|30938.3|30918.3|30938.3|30918.3|30933.3|30913.3|17
1603755300000|2020-10-26 23:35:00|30939.5|30919.5|30935.7|30915.7|30942|30922|30935.7|30915.7|20
1603755600000|2020-10-26 23:40:00|30934.4|30914.4|30930.7|30910.7|30935.7|30915.7|30929.4|30909.4|33
1603755900000|2020-10-26 23:45:00|30929.4|30909.4|30925.7|30905.7|30929.4|30909.4|30907|30887|47
1603756200000|2020-10-26 23:50:00|30923.2|30903.2|30917|30897|30923.2|30903.2|30917|30897|12
1603756500000|2020-10-26 23:55:00|30915.7|30895.7|30907|30887|30922|30902|30907|30887|79
1603756800000|2020-10-27 00:00:00|30904.5|30884.5|30914.5|30894.5|30917|30897|30894.5|30874.5|117
1603757100000|2020-10-27 00:05:00|30917|30897|30899.5|30879.5|30917|30897|30899.5|30879.5|65
1603757400000|2020-10-27 00:10:00|30904.5|30884.5|30924.5|30904.5|30927|30907|30904.5|30884.5|63
1603757700000|2020-10-27 00:15:00|30922|30902|30909.5|30889.5|30924.5|30904.5|30904.5|30884.5|66
1603758000000|2020-10-27 00:20:00|30910.9|30890.9|30919.5|30899.5|30919.5|30899.5|30910.9|30890.9|33
1603758300000|2020-10-27 00:25:00|30918.2|30898.2|30920.9|30900.9|30929.5|30909.5|30909.5|30889.5|49
1603758600000|2020-10-27 00:30:00|30919.5|30899.5|30918.4|30898.4|30919.5|30899.5|30912|30892|50
1603758900000|2020-10-27 00:35:00|30919.5|30899.5|30904.5|30884.5|30919.5|30899.5|30904.5|30884.5|54
1603759200000|2020-10-27 00:40:00|30905.7|30885.7|30903.4|30883.4|30910.9|30890.9|30903.4|30883.4|45
1603759500000|2020-10-27 00:45:00|30902|30882|30897|30877|30904.5|30884.5|30897|30877|47
1603759800000|2020-10-27 00:50:00|30895.9|30875.9|30893.4|30873.4|30897|30877|30889.5|30869.5|52
1603760100000|2020-10-27 00:55:00|30889.5|30869.5|30904.5|30884.5|30907|30887|30889.5|30869.5|52
1603760400000|2020-10-27 01:00:00|30907|30887|30908.2|30888.2|30957|30937|30907|30887|370
1603760700000|2020-10-27 01:05:00|30907|30887|30910.9|30890.9|30914.7|30894.7|30899.5|30879.5|103
1603761000000|2020-10-27 01:10:00|30915.9|30895.9|30923.4|30903.4|30928.4|30908.4|30908.4|30888.4|245
1603761300000|2020-10-27 01:15:00|30924.5|30904.5|30895.9|30875.9|30924.5|30904.5|30895.9|30875.9|254
1603761600000|2020-10-27 01:20:00|30894.5|30874.5|30899.5|30879.5|30904.5|30884.5|30884.5|30864.5|144
1603761900000|2020-10-27 01:25:00|30897|30877|30895.7|30875.7|30903.4|30883.4|30883.4|30863.4|190
1603762200000|2020-10-27 01:30:00|30894.5|30874.5|30824.5|30804.5|30894.5|30874.5|30819.5|30799.5|322
1603762500000|2020-10-27 01:35:00|30819.5|30799.5|30859.5|30839.5|30859.5|30839.5|30819.5|30799.5|213
1603762800000|2020-10-27 01:40:00|30854.5|30834.5|30855.9|30835.9|30859.5|30839.5|30844.5|30824.5|63
1603763100000|2020-10-27 01:45:00|30857.2|30837.2|30849.5|30829.5|30867|30847|30847|30827|168
1603763400000|2020-10-27 01:50:00|30847|30827|30849.5|30829.5|30850.9|30830.9|30828.2|30808.2|98
1603763700000|2020-10-27 01:55:00|30848.2|30828.2|30830.7|30810.7|30848.2|30828.2|30829.4|30809.4|82
1603764000000|2020-10-27 02:00:00|30829.5|30809.5|30844.5|30824.5|30844.5|30824.5|30826.9|30806.9|84
1603764300000|2020-10-27 02:05:00|30840.7|30820.7|30839.5|30819.5|30840.7|30820.7|30826.9|30806.9|99
1603764600000|2020-10-27 02:10:00|30840.7|30820.7|30865.9|30845.9|30865.9|30845.9|30840.7|30820.7|129
1603764900000|2020-10-27 02:15:00|30867.2|30847.2|30849.5|30829.5|30869.5|30849.5|30849.5|30829.5|133
1603765200000|2020-10-27 02:20:00|30847|30827|30859.5|30839.5|30859.5|30839.5|30844.5|30824.5|76
1603765500000|2020-10-27 02:25:00|30858.2|30838.2|30855.9|30835.9|30869.5|30849.5|30854.5|30834.5|77
1603765800000|2020-10-27 02:30:00|30857|30837|30864.5|30844.5|30869.5|30849.5|30854.5|30834.5|126
1603766100000|2020-10-27 02:35:00|30860.7|30840.7|30869.5|30849.5|30869.5|30849.5|30854.5|30834.5|82
1603766400000|2020-10-27 02:40:00|30867|30847|30869.5|30849.5|30882|30862|30864.5|30844.5|97
1603766700000|2020-10-27 02:45:00|30872|30852|30884.5|30864.5|30894.5|30874.5|30872|30852|114
1603767000000|2020-10-27 02:50:00|30882|30862|30885.7|30865.7|30889.6|30869.6|30879.5|30859.5|93
1603767300000|2020-10-27 02:55:00|30888.2|30868.2|30895.7|30875.7|30903.2|30883.2|30885.7|30865.7|168
1603767600000|2020-10-27 03:00:00|30898.2|30878.2|30883.1|30863.1|30898.2|30878.2|30878.1|30858.1|154
1603767900000|2020-10-27 03:05:00|30880.6|30860.6|30883.1|30863.1|30883.1|30863.1|30878.1|30858.1|101
1603768200000|2020-10-27 03:10:00|30884.4|30864.4|30870.6|30850.6|30893.1|30873.1|30870.6|30850.6|136
1603768500000|2020-10-27 03:15:00|30869.3|30849.3|30863.1|30843.1|30869.3|30849.3|30860.6|30840.6|139
1603768800000|2020-10-27 03:20:00|30865.6|30845.6|30868.1|30848.1|30878.1|30858.1|30863.1|30843.1|93
1603769100000|2020-10-27 03:25:00|30866.9|30846.9|30875.6|30855.6|30880.6|30860.6|30865.6|30845.6|80
1603769400000|2020-10-27 03:30:00|30873.1|30853.1|30868.1|30848.1|30873.1|30853.1|30865.6|30845.6|41
1603769700000|2020-10-27 03:35:00|30870.6|30850.6|30868.1|30848.1|30870.6|30850.6|30863.1|30843.1|46
1603770000000|2020-10-27 03:40:00|30866.9|30846.9|30868.1|30848.1|30870.6|30850.6|30863.1|30843.1|10
1603770300000|2020-10-27 03:45:00|30870.7|30850.7|30873.1|30853.1|30873.1|30853.1|30868.1|30848.1|13
1603770600000|2020-10-27 03:50:00|30871.9|30851.9|30873.1|30853.1|30875.6|30855.6|30868.1|30848.1|20
1603770900000|2020-10-27 03:55:00|30871.8|30851.8|30858.1|30838.1|30871.8|30851.8|30855.6|30835.6|45
1603771200000|2020-10-27 04:00:00|30855.6|30835.6|30873.1|30853.1|30873.1|30853.1|30854.4|30834.4|43
1603771500000|2020-10-27 04:05:00|30870.6|30850.6|30873.1|30853.1|30878.1|30858.1|30869.3|30849.3|22
1603771800000|2020-10-27 04:10:00|30875.7|30855.7|30878.1|30858.1|30880.6|30860.6|30873.1|30853.1|38
1603772100000|2020-10-27 04:15:00|30879.4|30859.4|30890.6|30870.6|30890.6|30870.6|30878.1|30858.1|40
1603772400000|2020-10-27 04:20:00|30891.8|30871.8|30883.1|30863.1|30891.8|30871.8|30878.1|30858.1|22
1603772700000|2020-10-27 04:25:00|30884.4|30864.4|30888.1|30868.1|30888.1|30868.1|30883.1|30863.1|24
1603773000000|2020-10-27 04:30:00|30886.9|30866.9|30885.6|30865.6|30888.1|30868.1|30884.3|30864.3|4
1603773300000|2020-10-27 04:35:00|30888.1|30868.1|30893.1|30873.1|30893.1|30873.1|30888.1|30868.1|18
1603773600000|2020-10-27 04:40:00|30888.1|30868.1|30898.1|30878.1|30898.1|30878.1|30888.1|30868.1|151
1603773900000|2020-10-27 04:45:00|30896.9|30876.9|30893.1|30873.1|30898.1|30878.1|30893.1|30873.1|34
1603774200000|2020-10-27 04:50:00|30898.1|30878.1|30898.1|30878.1|30903.1|30883.1|30895.6|30875.6|131
1603774500000|2020-10-27 04:55:00|30896.9|30876.9|30903.1|30883.1|30903.1|30883.1|30893.1|30873.1|117
1603774800000|2020-10-27 05:00:00|30905.5|30885.5|30925.6|30905.6|30925.6|30905.6|30903.1|30883.1|164
1603775100000|2020-10-27 05:05:00|30924.3|30904.3|30913.1|30893.1|30928.1|30908.1|30908.1|30888.1|70
1603775400000|2020-10-27 05:10:00|30915.6|30895.6|30901.8|30881.8|30918.1|30898.1|30898.1|30878.1|65
1603775700000|2020-10-27 05:15:00|30900.6|30880.6|30923.1|30903.1|30928.1|30908.1|30900.6|30880.6|78
1603776000000|2020-10-27 05:20:00|30925.6|30905.6|30933.1|30913.1|30938.1|30918.1|30923.1|30903.1|71
1603776300000|2020-10-27 05:25:00|30930.6|30910.6|30938.1|30918.1|30943.1|30923.1|30930.6|30910.6|53
1603776600000|2020-10-27 05:30:00|30936.8|30916.8|30973.1|30953.1|30974.3|30954.3|30933.1|30913.1|266
1603776900000|2020-10-27 05:35:00|30975.6|30955.6|30981.8|30961.8|30984.3|30964.3|30968.1|30948.1|163
1603777200000|2020-10-27 05:40:00|30983.1|30963.1|30985.6|30965.6|30994.3|30974.3|30979.3|30959.3|144
1603777500000|2020-10-27 05:45:00|30984.3|30964.3|31001.8|30981.8|31013.1|30993.1|30983.1|30963.1|244
1603777800000|2020-10-27 05:50:00|31003.1|30983.1|30989.3|30969.3|31003.1|30983.1|30986.8|30966.8|98
1603778100000|2020-10-27 05:55:00|30988.1|30968.1|30993.1|30973.1|30998.1|30978.1|30983.1|30963.1|106
1603778400000|2020-10-27 06:00:00|30996.9|30976.9|30993.1|30973.1|31008.1|30988.1|30988.1|30968.1|128
1603778700000|2020-10-27 06:05:00|30991.9|30971.9|31000.6|30980.6|31003.1|30983.1|30988.1|30968.1|81
1603779000000|2020-10-27 06:10:00|30999.3|30979.3|31043|31023|31043.1|31023.1|30998.1|30978.1|325
1603779300000|2020-10-27 06:15:00|31041.8|31021.8|31060.5|31040.5|31063|31043|31041.8|31021.8|302
1603779600000|2020-10-27 06:20:00|31059.3|31039.3|31070.8|31050.8|31079.3|31059.3|31059.3|31039.3|186
1603779900000|2020-10-27 06:25:00|31071.9|31051.9|31059.3|31039.3|31084.3|31064.3|31059.3|31039.3|203
1603780200000|2020-10-27 06:30:00|31058.1|31038.1|31048.1|31028.1|31058.1|31038.1|31044.3|31024.3|164
1603780500000|2020-10-27 06:35:00|31045.5|31025.5|31034.3|31014.3|31048.1|31028.1|31028.1|31008.1|115
1603780800000|2020-10-27 06:40:00|31033.1|31013.1|31041.8|31021.8|31055.6|31035.6|31033.1|31013.1|131
1603781100000|2020-10-27 06:45:00|31043.1|31023.1|31040.5|31020.5|31044.3|31024.3|31029.2|31009.2|129
1603781400000|2020-10-27 06:50:00|31039.2|31019.2|31055.5|31035.5|31060.5|31040.5|31034.3|31014.3|116
1603781700000|2020-10-27 06:55:00|31058|31038|31060.5|31040.5|31065.5|31045.5|31055.5|31035.5|128
1603782000000|2020-10-27 07:00:00|31059.3|31039.3|31030.5|31010.5|31059.3|31039.3|31025.4|31005.4|130
1603782300000|2020-10-27 07:05:00|31029.2|31009.2|30985.5|30965.5|31029.2|31009.2|30984.3|30964.3|190
1603782600000|2020-10-27 07:10:00|30986.8|30966.8|30968|30948|30993|30973|30966.8|30946.8|126
1603782900000|2020-10-27 07:15:00|30965.5|30945.5|30960.5|30940.5|30978|30958|30947.9|30927.9|142
1603783200000|2020-10-27 07:20:00|30961.8|30941.8|30960.5|30940.5|30975.5|30955.5|30954.2|30934.2|53
1603783500000|2020-10-27 07:25:00|30961.8|30941.8|30940.5|30920.5|30964.3|30944.3|30940.5|30920.5|111
1603783800000|2020-10-27 07:30:00|30939.3|30919.3|30945.5|30925.5|30953|30933|30934.3|30914.3|119
1603784100000|2020-10-27 07:35:00|30944.3|30924.3|30959.2|30939.2|30966.7|30946.7|30940.5|30920.5|91
1603784400000|2020-10-27 07:40:00|30958|30938|30940.5|30920.5|30965.5|30945.5|30940.5|30920.5|60
1603784700000|2020-10-27 07:45:00|30935.5|30915.5|30950.5|30930.5|30968|30948|30935.5|30915.5|146
1603785000000|2020-10-27 07:50:00|30948|30928|30930.5|30910.5|30953|30933|30925.5|30905.5|118
1603785300000|2020-10-27 07:55:00|30928|30908|30935.5|30915.5|30945.5|30925.5|30925.5|30905.5|107
1603785600000|2020-10-27 08:00:00|30934.2|30914.2|30950.5|30930.5|30955.5|30935.5|30900.5|30880.5|365
1603785900000|2020-10-27 08:05:00|30946.8|30926.8|30938.2|30918.2|30976.8|30956.8|30933.2|30913.2|220
1603786200000|2020-10-27 08:10:00|30936.8|30916.8|30880.5|30860.5|30936.8|30916.8|30866.8|30846.8|371
1603786500000|2020-10-27 08:15:00|30881.7|30861.7|30916.8|30896.8|30945.5|30925.5|30881.7|30861.7|367
1603786800000|2020-10-27 08:20:00|30914.3|30894.3|30894.3|30874.3|30915.5|30895.5|30879.3|30859.3|174
1603787100000|2020-10-27 08:25:00|30890.5|30870.5|30879.3|30859.3|30899.3|30879.3|30874.3|30854.3|233
1603787400000|2020-10-27 08:30:00|30881.8|30861.8|30904.3|30884.3|30911.8|30891.8|30875.5|30855.5|151
1603787700000|2020-10-27 08:35:00|30906.8|30886.8|30914.3|30894.3|30914.3|30894.3|30891.8|30871.8|85
1603788000000|2020-10-27 08:40:00|30911.8|30891.8|30934.3|30914.3|30956.8|30936.8|30911.8|30891.8|216
1603788300000|2020-10-27 08:45:00|30933.2|30913.2|30963.2|30943.2|30963.2|30943.2|30928.2|30908.2|151
1603788600000|2020-10-27 08:50:00|30960.7|30940.7|30943.2|30923.2|30960.7|30940.7|30928.2|30908.2|89
1603788900000|2020-10-27 08:55:00|30940.7|30920.7|30925.7|30905.7|30943.2|30923.2|30913.2|30893.2|74
1603789200000|2020-10-27 09:00:00|30927|30907|30928.2|30908.2|30940.7|30920.7|30915.7|30895.7|114
1603789500000|2020-10-27 09:05:00|30923.2|30903.2|30898.2|30878.2|30939.5|30919.5|30898.2|30878.2|161
1603789800000|2020-10-27 09:10:00|30903.2|30883.2|30908.2|30888.2|30918.2|30898.2|30885.7|30865.7|208
1603790100000|2020-10-27 09:15:00|30906.9|30886.9|30903.2|30883.2|30913.2|30893.2|30893.2|30873.2|60
1603790400000|2020-10-27 09:20:00|30904.4|30884.4|30913.2|30893.2|30918.2|30898.2|30896.9|30876.9|40
1603790700000|2020-10-27 09:25:00|30915.7|30895.7|30918.2|30898.2|30930.7|30910.7|30915.7|30895.7|80
1603791000000|2020-10-27 09:30:00|30916.9|30896.9|30949.5|30929.5|30949.5|30929.5|30913.2|30893.2|71
1603791300000|2020-10-27 09:35:00|30952.1|30932.1|30949.5|30929.5|30955.7|30935.7|30938.2|30918.2|75
1603791600000|2020-10-27 09:40:00|30948.2|30928.2|30948.2|30928.2|30953.2|30933.2|30939.4|30919.4|69
1603791900000|2020-10-27 09:45:00|30953.2|30933.2|30958.2|30938.2|30962|30942|30953.2|30933.2|96
1603792200000|2020-10-27 09:50:00|30959.5|30939.5|30963.2|30943.2|30969.5|30949.5|30950.7|30930.7|85
1603792500000|2020-10-27 09:55:00|30964.5|30944.5|30958.2|30938.2|30965.7|30945.7|30943.2|30923.2|80
1603792800000|2020-10-27 10:00:00|30960.6|30940.6|30970.7|30950.7|30978.2|30958.2|30960.6|30940.6|128
1603793100000|2020-10-27 10:05:00|30973.2|30953.2|30993.2|30973.2|30993.2|30973.2|30968.2|30948.2|88
1603793400000|2020-10-27 10:10:00|30995.8|30975.8|31008.2|30988.2|31008.2|30988.2|30993.2|30973.2|112
1603793700000|2020-10-27 10:15:00|31002|30982|31023.2|31003.2|31028.2|31008.2|30999.4|30979.4|103
1603794000000|2020-10-27 10:20:00|31024.5|31004.5|30998.2|30978.2|31028.2|31008.2|30998.2|30978.2|114
1603794300000|2020-10-27 10:25:00|31003.2|30983.2|31008.2|30988.2|31013.2|30993.2|31003.2|30983.2|114
1603794600000|2020-10-27 10:30:00|31013.2|30993.2|31002|30982|31020.8|31000.8|30998.2|30978.2|323
1603794900000|2020-10-27 10:35:00|31003.2|30983.2|30998.2|30978.2|31003.2|30983.2|30988.2|30968.2|498
1603795200000|2020-10-27 10:40:00|30995.7|30975.7|31040.7|31020.7|31048.2|31028.2|30993.2|30973.2|280
1603795500000|2020-10-27 10:45:00|31039.4|31019.4|31019.4|30999.4|31048.2|31028.2|31019.4|30999.4|398
1603795800000|2020-10-27 10:50:00|31020.7|31000.7|31033.2|31013.2|31033.2|31013.2|31016.9|30996.9|333
1603796100000|2020-10-27 10:55:00|31029.5|31009.5|31065.7|31045.7|31078.2|31058.2|31028.2|31008.2|142
1603796400000|2020-10-27 11:00:00|31068.2|31048.2|31075.8|31055.8|31084.5|31064.5|31058.2|31038.2|203
1603796700000|2020-10-27 11:05:00|31077|31057|31053.3|31033.3|31077|31057|31045.8|31025.8|150
1603797000000|2020-10-27 11:10:00|31054.5|31034.5|31050.8|31030.8|31060.8|31040.8|31045.8|31025.8|69
1603797300000|2020-10-27 11:15:00|31053.3|31033.3|31052.1|31032.1|31055.8|31035.8|31045.8|31025.8|88
1603797600000|2020-10-27 11:20:00|31053.3|31033.3|31040.8|31020.8|31055.8|31035.8|31035.8|31015.8|140
1603797900000|2020-10-27 11:25:00|31043.3|31023.3|31053.3|31033.3|31055.8|31035.8|31040.8|31020.8|75
1603798200000|2020-10-27 11:30:00|31054.6|31034.6|31040.8|31020.8|31055.8|31035.8|31032.1|31012.1|197
1603798500000|2020-10-27 11:35:00|31042|31022|31047|31027|31052.1|31032.1|31042|31022|68
1603798800000|2020-10-27 11:40:00|31049.6|31029.6|31052|31032|31057|31037|31040.8|31020.8|72
1603799100000|2020-10-27 11:45:00|31054.5|31034.5|31053.3|31033.3|31060.8|31040.8|31048.3|31028.3|93
1603799400000|2020-10-27 11:50:00|31054.6|31034.6|31089.6|31069.6|31095.8|31075.8|31048.3|31028.3|436
1603799700000|2020-10-27 11:55:00|31090.8|31070.8|31105.8|31085.8|31110.8|31090.8|31083.3|31063.3|256
1603800000000|2020-10-27 12:00:00|31104.6|31084.6|31113.3|31093.3|31125.8|31105.8|31093.3|31073.3|308
1603800300000|2020-10-27 12:05:00|31114.6|31094.6|31090.8|31070.8|31137.1|31117.1|31089.6|31069.6|284
1603800600000|2020-10-27 12:10:00|31089.5|31069.5|31070.8|31050.8|31102.1|31082.1|31060.8|31040.8|367
1603800900000|2020-10-27 12:15:00|31069.5|31049.5|31084.6|31064.6|31100.8|31080.8|31065.8|31045.8|216
1603801200000|2020-10-27 12:20:00|31085.8|31065.8|31065.8|31045.8|31092|31072|31065.8|31045.8|173
1603801500000|2020-10-27 12:25:00|31068.3|31048.3|31059.6|31039.6|31075.8|31055.8|31054.5|31034.5|206
1603801800000|2020-10-27 12:30:00|31058.3|31038.3|31039.6|31019.6|31060.8|31040.8|31037|31017|295
1603802100000|2020-10-27 12:35:00|31040.8|31020.8|31024.6|31004.6|31048.5|31028.5|30998.5|30978.5|450
1603802400000|2020-10-27 12:40:00|31027.3|31007.3|31020.8|31000.8|31030.8|31010.8|31013.3|30993.3|187
1603802700000|2020-10-27 12:45:00|31019.6|30999.6|31020.8|31000.8|31049.7|31029.7|31018.5|30998.5|736
1603803000000|2020-10-27 12:50:00|31019.7|30999.7|31030.8|31010.8|31044.7|31024.7|31019.7|30999.7|570
1603803300000|2020-10-27 12:55:00|31034.7|31014.7|31053.5|31033.5|31057.3|31037.3|31034.7|31014.7|516
1603803600000|2020-10-27 13:00:00|31048.5|31028.5|30988.5|30968.5|31048.5|31028.5|30973.5|30953.5|533
1603803900000|2020-10-27 13:05:00|30983.5|30963.5|31028.5|31008.5|31033.5|31013.5|30983.5|30963.5|631
1603804200000|2020-10-27 13:10:00|31029.8|31009.8|31020.8|31000.8|31047.3|31027.3|31019.8|30999.8|603
1603804500000|2020-10-27 13:15:00|31019.7|30999.7|31033.5|31013.5|31035.8|31015.8|31009.7|30989.7|734
1603804800000|2020-10-27 13:20:00|31034.7|31014.7|31053.5|31033.5|31053.5|31033.5|31017.2|30997.2|278
1603805100000|2020-10-27 13:25:00|31054.7|31034.7|31037.2|31017.2|31057.2|31037.2|31023.5|31003.5|242
1603805400000|2020-10-27 13:30:00|31036|31016|31015.9|30995.9|31038.5|31018.5|30978.3|30958.3|672
1603805700000|2020-10-27 13:35:00|31014.5|30994.5|31059.7|31039.7|31077.2|31057.2|31005.9|30985.9|398
1603806000000|2020-10-27 13:40:00|31060.9|31040.9|31030.9|31010.9|31079.7|31059.7|31025.9|31005.9|349
1603806300000|2020-10-27 13:45:00|31028.4|31008.4|30988.4|30968.4|31034.7|31014.7|30972|30952|472
1603806600000|2020-10-27 13:50:00|30989.7|30969.7|30985.9|30965.9|30997.2|30977.2|30980.9|30960.9|190
1603806900000|2020-10-27 13:55:00|30987|30967|30994.7|30974.7|30996|30976|30980.9|30960.9|221
1603807200000|2020-10-27 14:00:00|30996|30976|30980.9|30960.9|31004.7|30984.7|30980.9|30960.9|222
1603807500000|2020-10-27 14:05:00|30979.7|30959.7|30968.4|30948.4|30994.5|30974.5|30962.1|30942.1|337
1603807800000|2020-10-27 14:10:00|30967.1|30947.1|30963.2|30943.2|30985.9|30965.9|30963.2|30943.2|188
1603808100000|2020-10-27 14:15:00|30965.9|30945.9|30932.1|30912.1|30970.9|30950.9|30928.2|30908.2|367
1603808400000|2020-10-27 14:20:00|30933.2|30913.2|30914.3|30894.3|30955.6|30935.6|30914.3|30894.3|473
1603808700000|2020-10-27 14:25:00|30915.6|30895.6|30914.4|30894.4|30921.9|30901.9|30901.8|30881.8|418
1603809000000|2020-10-27 14:30:00|30915.6|30895.6|30940.6|30920.6|30944.3|30924.3|30910.6|30890.6|504
1603809300000|2020-10-27 14:35:00|30941.9|30921.9|30924.4|30904.4|30944.4|30924.4|30921.9|30901.9|273
1603809600000|2020-10-27 14:40:00|30925.8|30905.8|30925.6|30905.6|30935.6|30915.6|30923|30903|251
1603809900000|2020-10-27 14:45:00|30928.3|30908.3|30960.6|30940.6|30978.1|30958.1|30928.1|30908.1|330
1603810200000|2020-10-27 14:50:00|30959.3|30939.3|30985.8|30965.8|30990.6|30970.6|30955.6|30935.6|318
1603810500000|2020-10-27 14:55:00|30988.3|30968.3|30998.3|30978.3|31022.1|31002.1|30986.9|30966.9|351
1603810800000|2020-10-27 15:00:00|30999.6|30979.6|31000.6|30980.6|31023.3|31003.3|30979.3|30959.3|658
1603811100000|2020-10-27 15:05:00|31002|30982|30965.6|30945.6|31010.6|30990.6|30965.5|30945.5|602
1603811400000|2020-10-27 15:10:00|30964.3|30944.3|30941.8|30921.8|30966.8|30946.8|30939.2|30919.2|620
1603811700000|2020-10-27 15:15:00|30940.6|30920.6|30948|30928|30955.7|30935.7|30934.3|30914.3|401
1603812000000|2020-10-27 15:20:00|30946.8|30926.8|30923|30903|30950.7|30930.7|30910.7|30890.7|427
1603812300000|2020-10-27 15:25:00|30919.3|30899.3|30918|30898|30939.2|30919.2|30909.2|30889.2|238
1603812600000|2020-10-27 15:30:00|30919.2|30899.2|30895.4|30875.4|30923|30903|30881.7|30861.7|675
1603812900000|2020-10-27 15:35:00|30894.2|30874.2|30934.2|30914.2|30938|30918|30893|30873|253
1603813200000|2020-10-27 15:40:00|30935.5|30915.5|30931.7|30911.7|30953.1|30933.1|30931.7|30911.7|410
1603813500000|2020-10-27 15:45:00|30933.1|30913.1|30944.2|30924.2|30949.2|30929.2|30922.8|30902.8|199
1603813800000|2020-10-27 15:50:00|30948.1|30928.1|30953.1|30933.1|30956.9|30936.9|30941.7|30921.7|162
1603814100000|2020-10-27 15:55:00|30954.3|30934.3|30965.6|30945.6|30971.9|30951.9|30948.1|30928.1|213
1603814400000|2020-10-27 16:00:00|30964.3|30944.3|30938.1|30918.1|30968.1|30948.1|30936.8|30916.8|1135
1603814700000|2020-10-27 16:05:00|30933.1|30913.1|30943.1|30923.1|30958.1|30938.1|30924.4|30904.4|866
1603815000000|2020-10-27 16:10:00|30938.1|30918.1|30929.3|30909.3|30943.1|30923.1|30918.1|30898.1|301
1603815300000|2020-10-27 16:15:00|30931.8|30911.8|30951.9|30931.9|30951.9|30931.9|30918.1|30898.1|589
1603815600000|2020-10-27 16:20:00|30950.6|30930.6|30953.1|30933.1|30968.1|30948.1|30950.6|30930.6|299
1603815900000|2020-10-27 16:25:00|30951.8|30931.8|30939.3|30919.3|30958.1|30938.1|30934.3|30914.3|146
1603816200000|2020-10-27 16:30:00|30940.5|30920.5|30940.5|30920.5|30955.5|30935.5|30930.5|30910.5|151
1603816500000|2020-10-27 16:35:00|30943|30923|30940.5|30920.5|30945.5|30925.5|30935.5|30915.5|131
1603816800000|2020-10-27 16:40:00|30941.8|30921.8|30925.5|30905.5|30943|30923|30920.5|30900.5|260
1603817100000|2020-10-27 16:45:00|30926.8|30906.8|30970.5|30950.5|30975.5|30955.5|30926.8|30906.8|369
1603817400000|2020-10-27 16:50:00|30965.5|30945.5|30950.5|30930.5|30970.5|30950.5|30945.5|30925.5|224
1603817700000|2020-10-27 16:55:00|30949.3|30929.3|30966.7|30946.7|30970.5|30950.5|30936.7|30916.7|1189
1603818000000|2020-10-27 17:00:00|30967.9|30947.9|30950.5|30930.5|30969.2|30949.2|30950.5|30930.5|363
1603818300000|2020-10-27 17:05:00|30951.7|30931.7|30944.3|30924.3|30955.5|30935.5|30944.3|30924.3|180
1603818600000|2020-10-27 17:10:00|30945.5|30925.5|30927.9|30907.9|30945.5|30925.5|30926.7|30906.7|153
1603818900000|2020-10-27 17:15:00|30929.2|30909.2|30931.7|30911.7|30937.9|30917.9|30927.9|30907.9|282
1603819200000|2020-10-27 17:20:00|30934.3|30914.3|30936.9|30916.9|30939.3|30919.3|30928.1|30908.1|100
1603819500000|2020-10-27 17:25:00|30934.4|30914.4|30945.5|30925.5|30946.8|30926.8|30934.3|30914.3|146
1603819800000|2020-10-27 17:30:00|30949.3|30929.3|30954.3|30934.3|30954.3|30934.3|30949.3|30929.3|130
1603820100000|2020-10-27 17:35:00|30959.3|30939.3|30958|30938|30959.3|30939.3|30955.5|30935.5|131
1603820400000|2020-10-27 17:40:00|30959.3|30939.3|30949.3|30929.3|30959.3|30939.3|30949.3|30929.3|38
1603820700000|2020-10-27 17:45:00|30946.8|30926.8|30956.7|30936.7|30956.7|30936.7|30946.7|30926.7|78
1603821000000|2020-10-27 17:50:00|30961.7|30941.7|30985.5|30965.5|30990.5|30970.5|30961.7|30941.7|193
1603821300000|2020-10-27 17:55:00|30983|30963|30968.1|30948.1|30984.3|30964.3|30966.9|30946.9|92
1603821600000|2020-10-27 18:00:00|30966.8|30946.8|30963.1|30943.1|30973.1|30953.1|30963.1|30943.1|69
1603821900000|2020-10-27 18:05:00|30964.3|30944.3|30956.8|30936.8|30968|30948|30956.8|30936.8|75
1603822200000|2020-10-27 18:10:00|30955.5|30935.5|30953|30933|30958.1|30938.1|30950.5|30930.5|95
1603822500000|2020-10-27 18:15:00|30951.7|30931.7|30925.5|30905.5|30953|30933|30923|30903|98
1603822800000|2020-10-27 18:20:00|30924.3|30904.3|30935.5|30915.5|30935.5|30915.5|30924.3|30904.3|52
1603823100000|2020-10-27 18:25:00|30937.9|30917.9|30944.2|30924.2|30945.5|30925.5|30934.2|30914.2|65
1603823400000|2020-10-27 18:30:00|30943|30923|30940.5|30920.5|30945.5|30925.5|30936.7|30916.7|26
1603823700000|2020-10-27 18:35:00|30943.1|30923.1|30940.5|30920.5|30950.5|30930.5|30940.5|30920.5|54
1603824000000|2020-10-27 18:40:00|30938|30918|30920.5|30900.5|30940.5|30920.5|30920.5|30900.5|46
1603824300000|2020-10-27 18:45:00|30923|30903|30930.5|30910.5|30933|30913|30910.5|30890.5|74
1603824600000|2020-10-27 18:50:00|30929.2|30909.2|30930.5|30910.5|30940.5|30920.5|30928|30908|136
1603824900000|2020-10-27 18:55:00|30926.7|30906.7|30925.5|30905.5|30928|30908|30915.5|30895.5|53
1603825200000|2020-10-27 19:00:00|30924.2|30904.2|30915.5|30895.5|30925.5|30905.5|30915.5|30895.5|39
1603825500000|2020-10-27 19:05:00|30917.9|30897.9|30905.5|30885.5|30920.5|30900.5|30905.5|30885.5|57
1603825800000|2020-10-27 19:10:00|30910.5|30890.5|30903|30883|30915.5|30895.5|30903|30883|64
1603826100000|2020-10-27 19:15:00|30901.7|30881.7|30900.5|30880.5|30901.7|30881.7|30894.2|30874.2|66
1603826400000|2020-10-27 19:20:00|30903|30883|30920.5|30900.5|30925.5|30905.5|30903|30883|53
1603826700000|2020-10-27 19:25:00|30921.7|30901.7|30920.5|30900.5|30925.5|30905.5|30920.5|30900.5|23
1603827000000|2020-10-27 19:30:00|30923|30903|30925.5|30905.5|30930.5|30910.5|30923|30903|56
1603827300000|2020-10-27 19:35:00|30928.1|30908.1|30933.1|30913.1|30933.1|30913.1|30925.5|30905.5|23
1603827600000|2020-10-27 19:40:00|30934.3|30914.3|30936.7|30916.7|30944.3|30924.3|30934.3|30914.3|20
1603827900000|2020-10-27 19:45:00|30938|30918|30925.5|30905.5|30940.5|30920.5|30925.5|30905.5|61
1603828200000|2020-10-27 19:50:00|30921.7|30901.7|30935.5|30915.5|30935.5|30915.5|30911.7|30891.7|83
1603828500000|2020-10-27 19:55:00|30938.1|30918.1|30930.5|30910.5|30938.1|30918.1|30925.5|30905.5|80
1603828800000|2020-10-27 20:00:00|30931.8|30911.8|30935.6|30915.6|30938.1|30918.1|30928|30908|60
1603829100000|2020-10-27 20:05:00|30934.3|30914.3|30930.6|30910.6|30936.8|30916.8|30930.6|30910.6|36
1603829400000|2020-10-27 20:10:00|30929.3|30909.3|30918|30898|30930.6|30910.6|30916.7|30896.7|156
1603829700000|2020-10-27 20:15:00|||||||||26
1603830000000|2020-10-27 20:20:00|30916.8|30896.8|30921.9|30901.9|30921.9|30901.9|30916.8|30896.8|30
1603830300000|2020-10-27 20:25:00|30925.6|30905.6|30930.6|30910.6|30935.6|30915.6|30925.6|30905.6|52
1603830600000|2020-10-27 20:30:00|30931.8|30911.8|30925.6|30905.6|30934.3|30914.3|30915.6|30895.6|73
1603830900000|2020-10-27 20:35:00|30923|30903|30925.6|30905.6|30928.1|30908.1|30920.6|30900.6|19
1603831200000|2020-10-27 20:40:00|30920.6|30900.6|30910.6|30890.6|30920.6|30900.6|30905.6|30885.6|43
1603831500000|2020-10-27 20:45:00|30909.4|30889.4|30885.6|30865.6|30910.6|30890.6|30885.6|30865.6|73
1603831800000|2020-10-27 20:50:00|30884.3|30864.3|30895.6|30875.6|30895.6|30875.6|30873.1|30853.1|65
1603832100000|2020-10-27 20:55:00|30894.4|30874.4|30903.1|30883.1|30903.1|30883.1|30890.6|30870.6|86
1603836000000|2020-10-27 22:00:00|30990.5|30970.5|30900.6|30880.6|30990.5|30970.5|30888.1|30868.1|83
1603836300000|2020-10-27 22:05:00|30899.4|30879.4|30863|30843|30899.4|30879.4|30863|30843|79
1603836600000|2020-10-27 22:10:00|30866.8|30846.8|30840.6|30820.6|30866.8|30846.8|30840.6|30820.6|80
1603836900000|2020-10-27 22:15:00|30841.9|30821.9|30835.6|30815.6|30848.1|30828.1|30835.6|30815.6|65
1603837200000|2020-10-27 22:20:00|30838.1|30818.1|30775.6|30755.6|30840.6|30820.6|30751.8|30731.8|149
1603837500000|2020-10-27 22:25:00|30776.8|30756.8|30768.1|30748.1|30776.8|30756.8|30754.3|30734.3|67
1603837800000|2020-10-27 22:30:00|30769.4|30749.4|30795.6|30775.6|30795.6|30775.6|30769.4|30749.4|46
1603838100000|2020-10-27 22:35:00|30796.9|30776.9|30795.6|30775.6|30800.6|30780.6|30790.6|30770.6|84
1603838400000|2020-10-27 22:40:00|30796.9|30776.9|30795.6|30775.6|30800.6|30780.6|30791.8|30771.8|44
1603838700000|2020-10-27 22:45:00|30796.8|30776.8|30810.6|30790.6|30814.3|30794.3|30795.6|30775.6|48
1603839000000|2020-10-27 22:50:00|30808.1|30788.1|30805.6|30785.6|30813.1|30793.1|30800.6|30780.6|28
1603839300000|2020-10-27 22:55:00|30806.9|30786.9|30815.6|30795.6|30820.6|30800.6|30806.9|30786.9|22
1603839600000|2020-10-27 23:00:00|30813.1|30793.1|30818.1|30798.1|30820.6|30800.6|30811.8|30791.8|35
1603839900000|2020-10-27 23:05:00|30820.6|30800.6|30825.6|30805.6|30828.1|30808.1|30818.1|30798.1|44
1603840200000|2020-10-27 23:10:00|30824.3|30804.3|30815.6|30795.6|30824.3|30804.3|30815.6|30795.6|8
1603840500000|2020-10-27 23:15:00|30818.1|30798.1|30825.6|30805.6|30825.6|30805.6|30818.1|30798.1|9
1603840800000|2020-10-27 23:20:00|30824.3|30804.3|30830.6|30810.6|30833.1|30813.1|30820.6|30800.6|14
1603841100000|2020-10-27 23:25:00|30833.2|30813.2|30835.6|30815.6|30835.6|30815.6|30831.9|30811.9|24
1603841400000|2020-10-27 23:30:00|30834.4|30814.4|30836.8|30816.8|30840.6|30820.6|30834.3|30814.3|26
1603841700000|2020-10-27 23:35:00|30836.9|30816.9|30840.6|30820.6|30845.6|30825.6|30836.9|30816.9|9
1603842000000|2020-10-27 23:40:00|30843.2|30823.2|30840.6|30820.6|30844.4|30824.4|30840.6|30820.6|19
1603842300000|2020-10-27 23:45:00|30838.1|30818.1|30838.1|30818.1|30838.1|30818.1|30833.1|30813.1|25
1603842600000|2020-10-27 23:50:00|30839.4|30819.4|30845.6|30825.6|30848.1|30828.1|30839.4|30819.4|20
1603842900000|2020-10-27 23:55:00|30844.4|30824.4|30835.7|30815.7|30844.4|30824.4|30835.6|30815.6|21
1603843200000|2020-10-28 00:00:00|30833.1|30813.1|30803.1|30783.1|30833.1|30813.1|30801.8|30781.8|86
1603843500000|2020-10-28 00:05:00|30801.9|30781.9|30783.2|30763.2|30809.4|30789.4|30770.7|30750.7|82
1603843800000|2020-10-28 00:10:00|30780.7|30760.7|30800.7|30780.7|30803.2|30783.2|30780.7|30760.7|83
1603844100000|2020-10-28 00:15:00|30803.2|30783.2|30808.2|30788.2|30818.2|30798.2|30803.2|30783.2|30
1603844400000|2020-10-28 00:20:00|30805.7|30785.7|30825.7|30805.7|30825.7|30805.7|30793.2|30773.2|47
1603844700000|2020-10-28 00:25:00|30827|30807|30820.7|30800.7|30834.4|30814.4|30810.7|30790.7|69
1603845000000|2020-10-28 00:30:00|30818.2|30798.2|30803.2|30783.2|30818.2|30798.2|30800.7|30780.7|36
1603845300000|2020-10-28 00:35:00|30800.7|30780.7|30795.7|30775.7|30805.7|30785.7|30795.7|30775.7|35
1603845600000|2020-10-28 00:40:00|30797|30777|30805.7|30785.7|30805.7|30785.7|30795.7|30775.7|16
1603845900000|2020-10-28 00:45:00|30800.7|30780.7|30805.7|30785.7|30805.7|30785.7|30790.7|30770.7|28
1603846200000|2020-10-28 00:50:00|30808.2|30788.2|30831.9|30811.9|30835.7|30815.7|30808.2|30788.2|37
1603846500000|2020-10-28 00:55:00|30835.7|30815.7|30815.7|30795.7|30838.1|30818.1|30810.7|30790.7|65
1603846800000|2020-10-28 01:00:00|30827.1|30807.1|30825.7|30805.7|30869.5|30849.5|30815.7|30795.7|498
1603847100000|2020-10-28 01:05:00|30824.4|30804.4|30840.6|30820.6|30840.6|30820.6|30821.9|30801.9|203
1603847400000|2020-10-28 01:10:00|30838.1|30818.1|30856.9|30836.9|30856.9|30836.9|30828.1|30808.1|149
1603847700000|2020-10-28 01:15:00|30855.7|30835.7|30841.9|30821.9|30859.4|30839.4|30821.9|30801.9|212
1603848000000|2020-10-28 01:20:00|30843.2|30823.2|30846.9|30826.9|30856.9|30836.9|30841.9|30821.9|69
1603848300000|2020-10-28 01:25:00|30848.2|30828.2|30866.9|30846.9|30866.9|30846.9|30846.9|30826.9|92
1603848600000|2020-10-28 01:30:00|30864.4|30844.4|30896.9|30876.9|30906.9|30886.9|30864.4|30844.4|242
1603848900000|2020-10-28 01:35:00|30895.6|30875.6|30898.2|30878.2|30920.7|30900.7|30885.6|30865.6|219
1603849200000|2020-10-28 01:40:00|30895.7|30875.7|30891.9|30871.9|30915.7|30895.7|30885.7|30865.7|165
1603849500000|2020-10-28 01:45:00|30890.7|30870.7|30865.7|30845.7|30900.7|30880.7|30860.7|30840.7|142
1603849800000|2020-10-28 01:50:00|30864.4|30844.4|30880.7|30860.7|30880.7|30860.7|30855.7|30835.7|244
1603850100000|2020-10-28 01:55:00|30878.2|30858.2|30875.7|30855.7|30890.7|30870.7|30869.4|30849.4|157
1603850400000|2020-10-28 02:00:00|30870.7|30850.7|30870.7|30850.7|30878.2|30858.2|30865.7|30845.7|87
1603850700000|2020-10-28 02:05:00|30868.3|30848.3|30860.7|30840.7|30874.5|30854.5|30855.7|30835.7|203
1603851000000|2020-10-28 02:10:00|30862|30842|30880.7|30860.7|30880.7|30860.7|30855.7|30835.7|133
1603851300000|2020-10-28 02:15:00|30883.2|30863.2|30855.7|30835.7|30883.2|30863.2|30855.7|30835.7|49
1603851600000|2020-10-28 02:20:00|30858.2|30838.2|30860.7|30840.7|30865.7|30845.7|30855.7|30835.7|64
1603851900000|2020-10-28 02:25:00|30858.2|30838.2|30855.7|30835.7|30870.7|30850.7|30850.7|30830.7|105
1603852200000|2020-10-28 02:30:00|30858.2|30838.2|30855.7|30835.7|30868.2|30848.2|30848.1|30828.1|187
1603852500000|2020-10-28 02:35:00|30850.7|30830.7|30885.7|30865.7|30888.2|30868.2|30845.7|30825.7|111
1603852800000|2020-10-28 02:40:00|30887|30867|30890.7|30870.7|30905.7|30885.7|30880.7|30860.7|161
1603853100000|2020-10-28 02:45:00|30892|30872|30893.2|30873.2|30900.7|30880.7|30876.9|30856.9|133
1603853400000|2020-10-28 02:50:00|30895.7|30875.7|30910.7|30890.7|30910.7|30890.7|30891.9|30871.9|106
1603853700000|2020-10-28 02:55:00|30905.7|30885.7|30896.9|30876.9|30914.4|30894.4|30896.9|30876.9|90
1603854000000|2020-10-28 03:00:00|30895.7|30875.7|30885.7|30865.7|30895.7|30875.7|30884.4|30864.4|74
1603854300000|2020-10-28 03:05:00|30884.4|30864.4|30918.2|30898.2|30919.5|30899.5|30884.4|30864.4|55
1603854600000|2020-10-28 03:10:00|30919.5|30899.5|30911.9|30891.9|30925.7|30905.7|30906.9|30886.9|81
1603854900000|2020-10-28 03:15:00|30910.7|30890.7|30913.2|30893.2|30913.2|30893.2|30896.9|30876.9|72
1603855200000|2020-10-28 03:20:00|30915.7|30895.7|30910.7|30890.7|30915.7|30895.7|30907|30887|40
1603855500000|2020-10-28 03:25:00|30912|30892|30935.7|30915.7|30937|30917|30910.7|30890.7|108
1603855800000|2020-10-28 03:30:00|30934.5|30914.5|30930.7|30910.7|30945.7|30925.7|30928.2|30908.2|167
1603856100000|2020-10-28 03:35:00|30932|30912|30925.7|30905.7|30932|30912|30924.5|30904.5|50
1603856400000|2020-10-28 03:40:00|30924.5|30904.5|30917|30897|30924.5|30904.5|30917|30897|36
1603856700000|2020-10-28 03:45:00|30915.7|30895.7|30912|30892|30915.7|30895.7|30912|30892|21
1603857000000|2020-10-28 03:50:00|30914.5|30894.5|30912|30892|30915.7|30895.7|30910.7|30890.7|15
1603857300000|2020-10-28 03:55:00|30915.7|30895.7|30915.8|30895.8|30915.8|30895.8|30914.5|30894.5|21
1603857600000|2020-10-28 04:00:00|30910.8|30890.8|30918.3|30898.3|30918.3|30898.3|30910.8|30890.8|24
1603857900000|2020-10-28 04:05:00|30917|30897|30920.8|30900.8|30922|30902|30915.8|30895.8|41
1603858200000|2020-10-28 04:10:00|30915.8|30895.8|30910.8|30890.8|30920.8|30900.8|30910.8|30890.8|37
1603858500000|2020-10-28 04:15:00|30907|30887|30907|30887|30910.8|30890.8|30907|30887|50
1603858800000|2020-10-28 04:20:00|30904.5|30884.5|30907|30887|30908.3|30888.3|30904.5|30884.5|17
1603859100000|2020-10-28 04:25:00|30905.8|30885.8|30902|30882|30905.8|30885.8|30900.8|30880.8|40
1603859400000|2020-10-28 04:30:00|30905.8|30885.8|30910.8|30890.8|30910.8|30890.8|30900.8|30880.8|40
1603859700000|2020-10-28 04:35:00|30914.5|30894.5|30915.8|30895.8|30922|30902|30914.5|30894.5|67
1603860000000|2020-10-28 04:40:00|30920.8|30900.8|30915.8|30895.8|30920.8|30900.8|30915.8|30895.8|21
1603860300000|2020-10-28 04:45:00|30917.1|30897.1|30915.8|30895.8|30918.3|30898.3|30915.8|30895.8|34
1603860600000|2020-10-28 04:50:00|30914.5|30894.5|30910.8|30890.8|30915.8|30895.8|30910.8|30890.8|16
1603860900000|2020-10-28 04:55:00|30914.5|30894.5|30910.8|30890.8|30915.8|30895.8|30910.8|30890.8|21
1603861200000|2020-10-28 05:00:00|30915.8|30895.8|30915.8|30895.8|30928.3|30908.3|30913.3|30893.3|48
1603861500000|2020-10-28 05:05:00|30918.3|30898.3|30905.8|30885.8|30920.8|30900.8|30900.8|30880.8|51
1603861800000|2020-10-28 05:10:00|30907.1|30887.1|30910.8|30890.8|30910.8|30890.8|30900.8|30880.8|60
1603862100000|2020-10-28 05:15:00|30913.3|30893.3|30910.8|30890.8|30915.8|30895.8|30909.5|30889.5|58
1603862400000|2020-10-28 05:20:00|30909.6|30889.6|30924.5|30904.5|30924.5|30904.5|30904.5|30884.5|66
1603862700000|2020-10-28 05:25:00|30925.8|30905.8|30915.8|30895.8|30925.8|30905.8|30910.8|30890.8|18
1603863000000|2020-10-28 05:30:00|30925.8|30905.8|30940.8|30920.8|30960.8|30940.8|30925.8|30905.8|350
1603863300000|2020-10-28 05:35:00|30937|30917|30957|30937|30970.8|30950.8|30935.8|30915.8|189
1603863600000|2020-10-28 05:40:00|30960.8|30940.8|30983.3|30963.3|30985.8|30965.8|30953.3|30933.3|128
1603863900000|2020-10-28 05:45:00|30985.8|30965.8|30995.8|30975.8|30998.3|30978.3|30985.8|30965.8|102
1603864200000|2020-10-28 05:50:00|30997.1|30977.1|30992|30972|31010.8|30990.8|30992|30972|144
1603864500000|2020-10-28 05:55:00|30995.8|30975.8|30990.8|30970.8|31005.8|30985.8|30988.3|30968.3|91
1603864800000|2020-10-28 06:00:00|30993.3|30973.3|31025.8|31005.8|31030.8|31010.8|30982.1|30962.1|268
1603865100000|2020-10-28 06:05:00|31024.5|31004.5|31040.8|31020.8|31054.6|31034.6|31010.8|30990.8|357
1603865400000|2020-10-28 06:10:00|31042|31022|31035.8|31015.8|31053.3|31033.3|31030.8|31010.8|176
1603865700000|2020-10-28 06:15:00|31037|31017|31060.8|31040.8|31060.8|31040.8|31035.8|31015.8|96
1603866000000|2020-10-28 06:20:00|31059.5|31039.5|31055.8|31035.8|31067|31047|31045.8|31025.8|166
1603866300000|2020-10-28 06:25:00|31057|31037|31048.3|31028.3|31068.3|31048.3|31039.5|31019.5|121
1603866600000|2020-10-28 06:30:00|31047|31027|31050.8|31030.8|31063.3|31043.3|31045.8|31025.8|184
1603866900000|2020-10-28 06:35:00|31053.3|31033.3|31073.3|31053.3|31075.8|31055.8|31048.3|31028.3|115
1603867200000|2020-10-28 06:40:00|31070.8|31050.8|31043.3|31023.3|31073.3|31053.3|31043.3|31023.3|162
1603867500000|2020-10-28 06:45:00|31048.3|31028.3|31048.3|31028.3|31053.3|31033.3|31037|31017|133
1603867800000|2020-10-28 06:50:00|31045.8|31025.8|31033.3|31013.3|31048.3|31028.3|31002|30982|292
1603868100000|2020-10-28 06:55:00|31032|31012|31029.6|31009.6|31043.3|31023.3|31023.3|31003.3|331
1603868400000|2020-10-28 07:00:00|31030.8|31010.8|31044.6|31024.6|31059.5|31039.5|31012|30992|285
1603868700000|2020-10-28 07:05:00|31040.8|31020.8|31019.6|30999.6|31040.8|31020.8|31015.8|30995.8|119
1603869000000|2020-10-28 07:10:00|31018.3|30998.3|31073.3|31053.3|31093.3|31073.3|30988.3|30968.3|302
1603869300000|2020-10-28 07:15:00|31069.5|31049.5|31028.3|31008.3|31069.5|31049.5|31023.3|31003.3|155
1603869600000|2020-10-28 07:20:00|31027.1|31007.1|31013.3|30993.3|31028.3|31008.3|31008.3|30988.3|157
1603869900000|2020-10-28 07:25:00|31015.8|30995.8|31043.3|31023.3|31053.3|31033.3|31015.8|30995.8|99
1603870200000|2020-10-28 07:30:00|31042|31022|31035.8|31015.8|31043.3|31023.3|31007.1|30987.1|280
1603870500000|2020-10-28 07:35:00|31040.8|31020.8|31017.1|30997.1|31040.8|31020.8|31017.1|30997.1|83
1603870800000|2020-10-28 07:40:00|31019.6|30999.6|30999.6|30979.6|31025.8|31005.8|30999.6|30979.6|139
1603871100000|2020-10-28 07:45:00|30998.4|30978.4|31003.4|30983.4|31015.9|30995.9|30993.4|30973.4|124
1603871400000|2020-10-28 07:50:00|31002.2|30982.2|31003.4|30983.4|31013.4|30993.4|31002.2|30982.2|94
1603871700000|2020-10-28 07:55:00|31004.7|30984.7|31032.2|31012.2|31042.2|31022.2|31004.7|30984.7|116
1603872000000|2020-10-28 08:00:00|31028.4|31008.4|31053.4|31033.4|31079.7|31059.7|31028.4|31008.4|278
1603872300000|2020-10-28 08:05:00|31056|31036|31033.4|31013.4|31065.9|31045.9|31028.4|31008.4|140
1603872600000|2020-10-28 08:10:00|31030.9|31010.9|31008.4|30988.4|31048.4|31028.4|30993.4|30973.4|217
1603872900000|2020-10-28 08:15:00|31003.4|30983.4|30899.6|30879.6|31003.4|30983.4|30897.1|30877.1|582
1603873200000|2020-10-28 08:20:00|30897.1|30877.1|30905.9|30885.9|30905.9|30885.9|30860.9|30840.9|552
1603873500000|2020-10-28 08:25:00|30904.6|30884.6|30880.9|30860.9|30920.9|30900.9|30875.9|30855.9|226
1603873800000|2020-10-28 08:30:00|30875.9|30855.9|30873.4|30853.4|30898.4|30878.4|30857.1|30837.1|235
1603874100000|2020-10-28 08:35:00|30870.9|30850.9|30840.9|30820.9|30874.6|30854.6|30835.9|30815.9|264
1603874400000|2020-10-28 08:40:00|30839.6|30819.6|30869.6|30849.6|30873.4|30853.4|30830.9|30810.9|200
1603874700000|2020-10-28 08:45:00|30865.9|30845.9|30855.9|30835.9|30865.9|30845.9|30835.9|30815.9|205
1603875000000|2020-10-28 08:50:00|30854.6|30834.6|30875.9|30855.9|30883.4|30863.4|30852.1|30832.1|202
1603875300000|2020-10-28 08:55:00|30878.4|30858.4|30928.3|30908.3|30928.3|30908.3|30870.9|30850.9|195
1603875600000|2020-10-28 09:00:00|30930.9|30910.9|30910.9|30890.9|30930.9|30910.9|30905.9|30885.9|149
1603875900000|2020-10-28 09:05:00|30908.4|30888.4|30945.9|30925.9|30947.2|30927.2|30908.4|30888.4|153
1603876200000|2020-10-28 09:10:00|30947.2|30927.2|30965.9|30945.9|30973.4|30953.4|30930.9|30910.9|150
1603876500000|2020-10-28 09:15:00|30967.1|30947.1|30930.9|30910.9|30968.4|30948.4|30930.9|30910.9|147
1603876800000|2020-10-28 09:20:00|30928.3|30908.3|30895.9|30875.9|30929.6|30909.6|30885.9|30865.9|256
1603877100000|2020-10-28 09:25:00|30893.3|30873.3|30882.2|30862.2|30905.9|30885.9|30880.9|30860.9|123
1603877400000|2020-10-28 09:30:00|30883.4|30863.4|30884.6|30864.6|30888.4|30868.4|30860.9|30840.9|137
1603877700000|2020-10-28 09:35:00|30883.4|30863.4|30885.9|30865.9|30895.9|30875.9|30870.9|30850.9|59
1603878000000|2020-10-28 09:40:00|30883.4|30863.4|30894.6|30874.6|30895.9|30875.9|30878.4|30858.4|64
1603878300000|2020-10-28 09:45:00|30892.1|30872.1|30875.9|30855.9|30898.4|30878.4|30873.4|30853.4|74
1603878600000|2020-10-28 09:50:00|30873.4|30853.4|30890.9|30870.9|30895.9|30875.9|30865.9|30845.9|102
1603878900000|2020-10-28 09:55:00|30893.4|30873.4|30913.4|30893.4|30915.9|30895.9|30885.9|30865.9|132
1603879200000|2020-10-28 10:00:00|30915.9|30895.9|30915.9|30895.9|30920.9|30900.9|30905.9|30885.9|382
1603879500000|2020-10-28 10:05:00|30917.2|30897.2|30920.9|30900.9|30922.1|30902.1|30903.4|30883.4|415
1603879800000|2020-10-28 10:10:00|30919.6|30899.6|30895.9|30875.9|30919.6|30899.6|30890.9|30870.9|341
1603880100000|2020-10-28 10:15:00|30893.4|30873.4|30885.9|30865.9|30895.9|30875.9|30872.1|30852.1|405
1603880400000|2020-10-28 10:20:00|30880.9|30860.9|30885.9|30865.9|30888.4|30868.4|30870.9|30850.9|349
1603880700000|2020-10-28 10:25:00|30883.4|30863.4|30875.9|30855.9|30885.9|30865.9|30874.7|30854.7|451
1603881000000|2020-10-28 10:30:00|30872.1|30852.1|30900.9|30880.9|30905.9|30885.9|30870.9|30850.9|516
1603881300000|2020-10-28 10:35:00|30899.6|30879.6|30895.9|30875.9|30917.2|30897.2|30888.4|30868.4|562
1603881600000|2020-10-28 10:40:00|30897.1|30877.1|30867.2|30847.2|30897.1|30877.1|30865.9|30845.9|296
1603881900000|2020-10-28 10:45:00|30868.4|30848.4|30850.9|30830.9|30872.1|30852.1|30850.9|30830.9|260
1603882200000|2020-10-28 10:50:00|30849.7|30829.7|30809.6|30789.6|30849.7|30829.7|30805.8|30785.8|340
1603882500000|2020-10-28 10:55:00|30808.4|30788.4|30769.7|30749.7|30813.4|30793.4|30768.4|30748.4|348
1603882800000|2020-10-28 11:00:00|30770.9|30750.9|30774.6|30754.6|30784.7|30764.7|30768.4|30748.4|233
1603883100000|2020-10-28 11:05:00|30775.8|30755.8|30700.8|30680.8|30775.8|30755.8|30695.8|30675.8|626
1603883400000|2020-10-28 11:10:00|30697.1|30677.1|30725.8|30705.8|30728.3|30708.3|30680.8|30660.8|485
1603883700000|2020-10-28 11:15:00|30723.4|30703.4|30740.9|30720.9|30740.9|30720.9|30712.1|30692.1|497
1603884000000|2020-10-28 11:20:00|30742.1|30722.1|30728.4|30708.4|30749.6|30729.6|30710.9|30690.9|450
1603884300000|2020-10-28 11:25:00|30725.9|30705.9|30750.9|30730.9|30750.9|30730.9|30715.9|30695.9|252
1603884600000|2020-10-28 11:30:00|30749.6|30729.6|30730.9|30710.9|30750.9|30730.9|30728.4|30708.4|350
1603884900000|2020-10-28 11:35:00|30732.1|30712.1|30694.6|30674.6|30732.1|30712.1|30687.1|30667.1|509
1603885200000|2020-10-28 11:40:00|30697.1|30677.1|30704.6|30684.6|30708.4|30688.4|30682.1|30662.1|160
1603885500000|2020-10-28 11:45:00|30708.4|30688.4|30717.1|30697.1|30719.6|30699.6|30698.4|30678.4|81
1603885800000|2020-10-28 11:50:00|30718.4|30698.4|30733.4|30713.4|30733.4|30713.4|30715.9|30695.9|410
1603886100000|2020-10-28 11:55:00|30730.9|30710.9|30714.6|30694.6|30738.4|30718.4|30709.6|30689.6|277
1603886400000|2020-10-28 12:00:00|30718.4|30698.4|30675.9|30655.9|30718.4|30698.4|30637.1|30617.1|916
1603886700000|2020-10-28 12:05:00|30674.6|30654.6|30645.9|30625.9|30690.9|30670.9|30635.9|30615.9|635
1603887000000|2020-10-28 12:10:00|30647.1|30627.1|30612.1|30592.1|30660.9|30640.9|30605.9|30585.9|679
1603887300000|2020-10-28 12:15:00|30614.6|30594.6|30575.9|30555.9|30620.9|30600.9|30570.9|30550.9|760
1603887600000|2020-10-28 12:20:00|30574.6|30554.6|30540.9|30520.9|30584.7|30564.7|30500.9|30480.9|1126
1603887900000|2020-10-28 12:25:00|30539.7|30519.7|30545.9|30525.9|30565.9|30545.9|30537.2|30517.2|948
1603888200000|2020-10-28 12:30:00|30547.2|30527.2|30528.4|30508.4|30555.9|30535.9|30510.9|30490.9|597
1603888500000|2020-10-28 12:35:00|30527.1|30507.1|30519.6|30499.6|30529.7|30509.7|30500.9|30480.9|481
1603888800000|2020-10-28 12:40:00|30518.4|30498.4|30455.9|30435.9|30520.9|30500.9|30454.6|30434.6|761
1603889100000|2020-10-28 12:45:00|30454.6|30434.6|30475.9|30455.9|30492.2|30472.2|30452.1|30432.1|898
1603889400000|2020-10-28 12:50:00|30474.6|30454.6|30520.9|30500.9|30525.9|30505.9|30469.6|30449.6|999
1603889700000|2020-10-28 12:55:00|30519.6|30499.6|30522.2|30502.2|30535.9|30515.9|30495.9|30475.9|842
1603890000000|2020-10-28 13:00:00|30523.4|30503.4|30590.9|30570.9|30595.9|30575.9|30507.2|30487.2|1413
1603890300000|2020-10-28 13:05:00|30589.7|30569.7|30575.9|30555.9|30595.9|30575.9|30552.1|30532.1|935
1603890600000|2020-10-28 13:10:00|30573.4|30553.4|30585.9|30565.9|30590.9|30570.9|30544.7|30524.7|758
1603890900000|2020-10-28 13:15:00|30584.6|30564.6|30597.1|30577.1|30597.2|30577.2|30564.6|30544.6|827
1603891200000|2020-10-28 13:20:00|30598.4|30578.4|30635.9|30615.9|30637.2|30617.2|30580.9|30560.9|488
1603891500000|2020-10-28 13:25:00|30633.4|30613.4|30668.5|30648.5|30674.7|30654.7|30613.4|30593.4|628
1603891800000|2020-10-28 13:30:00|30667.2|30647.2|30652.2|30632.2|30708.5|30688.5|30652.2|30632.2|962
1603892100000|2020-10-28 13:35:00|30650.9|30630.9|30700.9|30680.9|30705.9|30685.9|30625.9|30605.9|842
1603892400000|2020-10-28 13:40:00|30703.5|30683.5|30659.7|30639.7|30703.5|30683.5|30627.2|30607.2|577
1603892700000|2020-10-28 13:45:00|30660.9|30640.9|30720.9|30700.9|30727.2|30707.2|30657.2|30637.2|759
1603893000000|2020-10-28 13:50:00|30723.4|30703.4|30657.2|30637.2|30743.5|30723.5|30650.9|30630.9|938
1603893300000|2020-10-28 13:55:00|30659.7|30639.7|30685.9|30665.9|30685.9|30665.9|30639.7|30619.7|492
1603893600000|2020-10-28 14:00:00|30680.9|30660.9|30648.4|30628.4|30694.7|30674.7|30643.4|30623.4|613
1603893900000|2020-10-28 14:05:00|30647.2|30627.2|30628.4|30608.4|30655.9|30635.9|30618.5|30598.5|688
1603894200000|2020-10-28 14:10:00|30627.2|30607.2|30614.7|30594.7|30644.7|30624.7|30606|30586|675
1603894500000|2020-10-28 14:15:00|30612.2|30592.2|30574.7|30554.7|30612.2|30592.2|30572.2|30552.2|903
1603894800000|2020-10-28 14:20:00|30576|30556|30544.7|30524.7|30603.5|30583.5|30534.7|30514.7|697
1603895100000|2020-10-28 14:25:00|30545.9|30525.9|30557.2|30537.2|30567.2|30547.2|30526|30506|638
1603895400000|2020-10-28 14:30:00|30559.7|30539.7|30567.2|30547.2|30599.7|30579.7|30514.7|30494.7|738
1603895700000|2020-10-28 14:35:00|30566|30546|30581|30561|30581|30561|30544.7|30524.7|388
1603896000000|2020-10-28 14:40:00|30579.7|30559.7|30533.5|30513.5|30588.5|30568.5|30522.2|30502.2|395
1603896300000|2020-10-28 14:45:00|30531|30511|30499.7|30479.7|30534.7|30514.7|30491|30471|563
1603896600000|2020-10-28 14:50:00|30501|30481|30494.7|30474.7|30502.2|30482.2|30466|30446|902
1603896900000|2020-10-28 14:55:00|30493.5|30473.5|30519.7|30499.7|30522.2|30502.2|30476|30456|463
1603897200000|2020-10-28 15:00:00|30521|30501|30468.5|30448.5|30529.7|30509.7|30457.2|30437.2|636
1603897500000|2020-10-28 15:05:00|30469.7|30449.7|30529.7|30509.7|30531|30511|30464.7|30444.7|736
1603897800000|2020-10-28 15:10:00|30531|30511|30564.7|30544.7|30594.7|30574.7|30521|30501|816
1603898100000|2020-10-28 15:15:00|30562.2|30542.2|30587.2|30567.2|30588.5|30568.5|30554.7|30534.7|283
1603898400000|2020-10-28 15:20:00|30588.5|30568.5|30608.5|30588.5|30613.5|30593.5|30553.5|30533.5|589
1603898700000|2020-10-28 15:25:00|30609.7|30589.7|30594.7|30574.7|30613.5|30593.5|30579.8|30559.8|968
1603899000000|2020-10-28 15:30:00|30593.5|30573.5|30569.8|30549.8|30598.5|30578.5|30554.8|30534.8|1438
1603899300000|2020-10-28 15:35:00|30571.1|30551.1|30637.3|30617.3|30643.5|30623.5|30571.1|30551.1|1023
1603899600000|2020-10-28 15:40:00|30636|30616|30691.1|30671.1|30704.8|30684.8|30631|30611|848
1603899900000|2020-10-28 15:45:00|30693.6|30673.6|30712.3|30692.3|30731|30711|30693.6|30673.6|579
1603900200000|2020-10-28 15:50:00|30713.5|30693.5|30747.3|30727.3|30751.1|30731.1|30699.8|30679.8|875
1603900500000|2020-10-28 15:55:00|30746.1|30726.1|30773.6|30753.6|30779.8|30759.8|30714.8|30694.8|674
1603900800000|2020-10-28 16:00:00|30771.1|30751.1|30766.1|30746.1|30778.6|30758.6|30738.6|30718.6|474
1603901100000|2020-10-28 16:05:00|30768.6|30748.6|30798.6|30778.6|30822.3|30802.3|30759.8|30739.8|950
1603901400000|2020-10-28 16:10:00|30796.1|30776.1|30782.3|30762.3|30816.1|30796.1|30778.6|30758.6|418
1603901700000|2020-10-28 16:15:00|30779.8|30759.8|30787.4|30767.4|30803.6|30783.6|30777.3|30757.3|352
1603902000000|2020-10-28 16:20:00|30786.1|30766.1|30777.4|30757.4|30791.1|30771.1|30768.6|30748.6|187
1603902300000|2020-10-28 16:25:00|30778.6|30758.6|30769.8|30749.8|30792.4|30772.4|30759.8|30739.8|339
1603902600000|2020-10-28 16:30:00|30771.1|30751.1|30763.6|30743.6|30776.1|30756.1|30757.3|30737.3|276
1603902900000|2020-10-28 16:35:00|30766.1|30746.1|30709.8|30689.8|30771|30751|30709.8|30689.8|428
1603903200000|2020-10-28 16:40:00|30708.6|30688.6|30724.8|30704.8|30724.8|30704.8|30701.1|30681.1|307
1603903500000|2020-10-28 16:45:00|30723.6|30703.6|30702.3|30682.3|30726.1|30706.1|30702.3|30682.3|295
1603903800000|2020-10-28 16:50:00|30696.1|30676.1|30701.1|30681.1|30704.8|30684.8|30682.3|30662.3|329
1603904100000|2020-10-28 16:55:00|30699.8|30679.8|30661.1|30641.1|30699.8|30679.8|30658.6|30638.6|1098
1603904400000|2020-10-28 17:00:00|30659.8|30639.8|30678.6|30658.6|30693.6|30673.6|30656.1|30636.1|543
1603904700000|2020-10-28 17:05:00|30677.3|30657.3|30668.6|30648.6|30688.6|30668.6|30661.1|30641.1|203
1603905000000|2020-10-28 17:10:00|30667.4|30647.4|30668.6|30648.6|30681.1|30661.1|30663.6|30643.6|243
1603905300000|2020-10-28 17:15:00|30672.4|30652.4|30648.6|30628.6|30672.4|30652.4|30628.6|30608.6|279
1603905600000|2020-10-28 17:20:00|30649.8|30629.8|30658.6|30638.6|30658.6|30638.6|30638.6|30618.6|102
1603905900000|2020-10-28 17:25:00|30661.1|30641.1|30691.1|30671.1|30692.4|30672.4|30652.4|30632.4|276
1603906200000|2020-10-28 17:30:00|30692.4|30672.4|30703.6|30683.6|30704.9|30684.9|30673.6|30653.6|82
1603906500000|2020-10-28 17:35:00|30706.1|30686.1|30722.4|30702.4|30723.6|30703.6|30703.6|30683.6|163
1603906800000|2020-10-28 17:40:00|30721.1|30701.1|30701.1|30681.1|30723.6|30703.6|30698.6|30678.6|116
1603907100000|2020-10-28 17:45:00|30703.6|30683.6|30683.6|30663.6|30704.9|30684.9|30683.6|30663.6|177
1603907400000|2020-10-28 17:50:00|30686.1|30666.1|30701.1|30681.1|30704.9|30684.9|30684.9|30664.9|91
1603907700000|2020-10-28 17:55:00|30699.9|30679.9|30712.4|30692.4|30712.4|30692.4|30693.6|30673.6|91
1603908000000|2020-10-28 18:00:00|30713.6|30693.6|30683.6|30663.6|30713.6|30693.6|30679.9|30659.9|97
1603908300000|2020-10-28 18:05:00|30684.9|30664.9|30684.9|30664.9|30696.1|30676.1|30678.6|30658.6|66
1603908600000|2020-10-28 18:10:00|30686.1|30666.1|30659.9|30639.9|30688.6|30668.6|30658.6|30638.6|105
1603908900000|2020-10-28 18:15:00|30658.6|30638.6|30656.1|30636.1|30664.9|30644.9|30642.4|30622.4|152
1603909200000|2020-10-28 18:20:00|30654.9|30634.9|30714.9|30694.9|30714.9|30694.9|30654.9|30634.9|154
1603909500000|2020-10-28 18:25:00|30713.6|30693.6|30737.4|30717.4|30741.1|30721.1|30711.1|30691.1|141
1603909800000|2020-10-28 18:30:00|30736.1|30716.1|30733.6|30713.6|30751.1|30731.1|30726.1|30706.1|78
1603910100000|2020-10-28 18:35:00|30736.1|30716.1|30704.9|30684.9|30736.1|30716.1|30699.9|30679.9|58
1603910400000|2020-10-28 18:40:00|30706.1|30686.1|30713.6|30693.6|30716.1|30696.1|30693.6|30673.6|52
1603910700000|2020-10-28 18:45:00|30712.4|30692.4|30723.6|30703.6|30726.1|30706.1|30706.1|30686.1|41
1603911000000|2020-10-28 18:50:00|30721.1|30701.1|30691.1|30671.1|30733.6|30713.6|30688.6|30668.6|64
1603911300000|2020-10-28 18:55:00|30693.6|30673.6|30726.1|30706.1|30758.6|30738.6|30691.1|30671.1|185
1603911600000|2020-10-28 19:00:00|30729.9|30709.9|30711.1|30691.1|30731.1|30711.1|30711.1|30691.1|60
1603911900000|2020-10-28 19:05:00|30709.9|30689.9|30713.6|30693.6|30726.1|30706.1|30703.6|30683.6|76
1603912200000|2020-10-28 19:10:00|30716.1|30696.1|30702.4|30682.4|30716.1|30696.1|30691.1|30671.1|52
1603912500000|2020-10-28 19:15:00|30701.1|30681.1|30691.1|30671.1|30701.1|30681.1|30691.1|30671.1|56
1603912800000|2020-10-28 19:20:00|30688.6|30668.6|30734.9|30714.9|30736.1|30716.1|30683.6|30663.6|75
1603913100000|2020-10-28 19:25:00|30732.4|30712.4|30726.1|30706.1|30741.1|30721.1|30726.1|30706.1|57
1603913400000|2020-10-28 19:30:00|30727.4|30707.4|30746.1|30726.1|30756.1|30736.1|30726.1|30706.1|79
1603913700000|2020-10-28 19:35:00|30743.6|30723.6|30691.1|30671.1|30743.6|30723.6|30691.1|30671.1|52
1603914000000|2020-10-28 19:40:00|30693.7|30673.7|30701.1|30681.1|30711.1|30691.1|30691.1|30671.1|43
1603914300000|2020-10-28 19:45:00|30699.9|30679.9|30681.1|30661.1|30704.9|30684.9|30677.4|30657.4|46
1603914600000|2020-10-28 19:50:00|30679.9|30659.9|30664.9|30644.9|30681.2|30661.2|30664.9|30644.9|68
1603914900000|2020-10-28 19:55:00|30666.2|30646.2|30669.9|30649.9|30672.4|30652.4|30653.7|30633.7|118
1603915200000|2020-10-28 20:00:00|30668.7|30648.7|30666.2|30646.2|30678.7|30658.7|30662.4|30642.4|36
1603915500000|2020-10-28 20:05:00|30667.4|30647.4|30686.2|30666.2|30686.2|30666.2|30667.4|30647.4|50
1603915800000|2020-10-28 20:10:00|30691.2|30671.2|30696.2|30676.2|30701.2|30681.2|30686.2|30666.2|25
1603916100000|2020-10-28 20:15:00|30694.9|30674.9|30696.2|30676.2|30698.7|30678.7|30694.9|30674.9|30
1603916400000|2020-10-28 20:20:00|30694.9|30674.9|30701.2|30681.2|30701.2|30681.2|30694.9|30674.9|7
1603916700000|2020-10-28 20:25:00|30698.7|30678.7|30696.2|30676.2|30701.2|30681.2|30691.2|30671.2|27
1603917000000|2020-10-28 20:30:00|30694.9|30674.9|30728.7|30708.7|30728.7|30708.7|30691.2|30671.2|52
1603917300000|2020-10-28 20:35:00|30727.4|30707.4|30716.2|30696.2|30728.7|30708.7|30712.4|30692.4|39
1603917600000|2020-10-28 20:40:00|30717.4|30697.4|30703.7|30683.7|30717.4|30697.4|30703.7|30683.7|31
1603917900000|2020-10-28 20:45:00|30704.9|30684.9|30676.2|30656.2|30704.9|30684.9|30668.7|30648.7|89
1603918200000|2020-10-28 20:50:00|30681.2|30661.2|30686.2|30666.2|30686.2|30666.2|30676.2|30656.2|53
1603918500000|2020-10-28 20:55:00|30689.9|30669.9|30701.2|30681.2|30703.7|30683.7|30689.9|30669.9|79
1603922400000|2020-10-28 22:00:00|30713.7|30693.7|30728.7|30708.7|30731.2|30711.2|30705|30685|61
1603922700000|2020-10-28 22:05:00|30731.2|30711.2|30738.7|30718.7|30738.7|30718.7|30713.7|30693.7|54
1603923000000|2020-10-28 22:10:00|30736.2|30716.2|30738.7|30718.7|30738.7|30718.7|30732.5|30712.5|30
1603923300000|2020-10-28 22:15:00|30737.5|30717.5|30756.2|30736.2|30757.5|30737.5|30733.7|30713.7|77
1603923600000|2020-10-28 22:20:00|30758.7|30738.7|30751.2|30731.2|30761.2|30741.2|30748.7|30728.7|23
1603923900000|2020-10-28 22:25:00|30748.7|30728.7|30751.2|30731.2|30756.2|30736.2|30748.7|30728.7|12
1603924200000|2020-10-28 22:30:00|30752.5|30732.5|30751.2|30731.2|30758.7|30738.7|30751.2|30731.2|16
1603924500000|2020-10-28 22:35:00|30748.7|30728.7|30741.2|30721.2|30753.7|30733.7|30741.2|30721.2|25
1603924800000|2020-10-28 22:40:00|30740|30720|30731.2|30711.2|30740|30720|30731.2|30711.2|13
1603925100000|2020-10-28 22:45:00|30733.7|30713.7|30726.2|30706.2|30736.2|30716.2|30725|30705|29
1603925400000|2020-10-28 22:50:00|30727.5|30707.5|30726.2|30706.2|30733.7|30713.7|30726.2|30706.2|40
1603925700000|2020-10-28 22:55:00|30725|30705|30720|30700|30726.2|30706.2|30720|30700|38
1603926000000|2020-10-28 23:00:00|30717.5|30697.5|30711.2|30691.2|30717.5|30697.5|30706.2|30686.2|63
1603926300000|2020-10-28 23:05:00|30712.5|30692.5|30716.2|30696.2|30726.2|30706.2|30712.5|30692.5|10
1603926600000|2020-10-28 23:10:00|30715|30695|30697.5|30677.5|30715|30695|30695|30675|18
1603926900000|2020-10-28 23:15:00|30696.2|30676.2|30698.7|30678.7|30698.7|30678.7|30688.7|30668.7|50
1603927200000|2020-10-28 23:20:00|30696.2|30676.2|30691.2|30671.2|30696.2|30676.2|30673.7|30653.7|48
1603927500000|2020-10-28 23:25:00|30692.5|30672.5|30681.2|30661.2|30693.7|30673.7|30671.2|30651.2|81
1603927800000|2020-10-28 23:30:00|30686.2|30666.2|30706.2|30686.2|30706.2|30686.2|30686.2|30666.2|19
1603928100000|2020-10-28 23:35:00|30711.2|30691.2|30721.2|30701.2|30721.2|30701.2|30711.2|30691.2|24
1603928400000|2020-10-28 23:40:00|30722.5|30702.5|30723.7|30703.7|30726.2|30706.2|30718.7|30698.7|22
1603928700000|2020-10-28 23:45:00|30721.2|30701.2|30736.3|30716.3|30741.3|30721.3|30721.2|30701.2|40
1603929000000|2020-10-28 23:50:00|30738.8|30718.8|30738.8|30718.8|30743.8|30723.8|30736.3|30716.3|30
1603929300000|2020-10-28 23:55:00|30740|30720|30746.3|30726.3|30748.8|30728.8|30736.3|30716.3|28
1603929600000|2020-10-29 00:00:00|30741.3|30721.3|30746.3|30726.3|30755|30735|30712.5|30692.5|71
1603929900000|2020-10-29 00:05:00|30745|30725|30766.3|30746.3|30766.3|30746.3|30741.3|30721.3|55
1603930200000|2020-10-29 00:10:00|30761.3|30741.3|30763.8|30743.8|30763.8|30743.8|30753.8|30733.8|41
1603930500000|2020-10-29 00:15:00|30762.5|30742.5|30772.5|30752.5|30773.8|30753.8|30753.8|30733.8|73
1603930800000|2020-10-29 00:20:00|30773.8|30753.8|30787.5|30767.5|30787.5|30767.5|30768.8|30748.8|48
1603931100000|2020-10-29 00:25:00|30791.3|30771.3|30776.3|30756.3|30797.5|30777.5|30775|30755|74
1603931400000|2020-10-29 00:30:00|30773.8|30753.8|30760|30740|30776.3|30756.3|30760|30740|37
1603931700000|2020-10-29 00:35:00|30761.3|30741.3|30755|30735|30766.3|30746.3|30751.3|30731.3|26
1603932000000|2020-10-29 00:40:00|30752.5|30732.5|30776.3|30756.3|30776.3|30756.3|30752.5|30732.5|19
1603932300000|2020-10-29 00:45:00|30773.8|30753.8|30761.3|30741.3|30776.3|30756.3|30761.3|30741.3|27
1603932600000|2020-10-29 00:50:00|30762.5|30742.5|30731.3|30711.3|30766.3|30746.3|30730|30710|142
1603932900000|2020-10-29 00:55:00|30733.8|30713.8|30716.3|30696.3|30742.5|30722.5|30711.3|30691.3|52
1603933200000|2020-10-29 01:00:00|30718.8|30698.8|30746.3|30726.3|30758.8|30738.8|30712.5|30692.5|426
1603933500000|2020-10-29 01:05:00|30745|30725|30736.3|30716.3|30748.8|30728.8|30726.3|30706.3|502
1603933800000|2020-10-29 01:10:00|30741.3|30721.3|30740|30720|30761.3|30741.3|30736.3|30716.3|325
1603934100000|2020-10-29 01:15:00|30736.3|30716.3|30726.3|30706.3|30736.3|30716.3|30717.5|30697.5|83
1603934400000|2020-10-29 01:20:00|30725|30705|30716.3|30696.3|30726.3|30706.3|30701.3|30681.3|106
1603934700000|2020-10-29 01:25:00|30711.3|30691.3|30731.3|30711.3|30741.3|30721.3|30711.3|30691.3|93
1603935000000|2020-10-29 01:30:00|30733.8|30713.8|30741.3|30721.3|30771.3|30751.3|30731.3|30711.3|219
1603935300000|2020-10-29 01:35:00|30738.8|30718.8|30765|30745|30765|30745|30723.8|30703.8|167
1603935600000|2020-10-29 01:40:00|30763.8|30743.8|30757.5|30737.5|30776.3|30756.3|30755|30735|152
1603935900000|2020-10-29 01:45:00|30758.8|30738.8|30776.3|30756.3|30791.3|30771.3|30753.8|30733.8|130
1603936200000|2020-10-29 01:50:00|30773.8|30753.8|30773.8|30753.8|30791.3|30771.3|30763.8|30743.8|59
1603936500000|2020-10-29 01:55:00|30776.3|30756.3|30772.6|30752.6|30796.3|30776.3|30771.3|30751.3|162
1603936800000|2020-10-29 02:00:00|30771.3|30751.3|30772.6|30752.6|30782.6|30762.6|30758.8|30738.8|69
1603937100000|2020-10-29 02:05:00|30773.8|30753.8|30785.1|30765.1|30787.6|30767.6|30767.5|30747.5|77
1603937400000|2020-10-29 02:10:00|30783.8|30763.8|30772.6|30752.6|30793.8|30773.8|30765.1|30745.1|119
1603937700000|2020-10-29 02:15:00|30770.1|30750.1|30760.1|30740.1|30770.1|30750.1|30760.1|30740.1|33
1603938000000|2020-10-29 02:20:00|30761.3|30741.3|30758.8|30738.8|30767.6|30747.6|30757.6|30737.6|24
1603938300000|2020-10-29 02:25:00|30760.1|30740.1|30777.6|30757.6|30777.6|30757.6|30753.8|30733.8|52
1603938600000|2020-10-29 02:30:00|30778.8|30758.8|30788.8|30768.8|30797.6|30777.6|30777.6|30757.6|100
1603938900000|2020-10-29 02:35:00|30792.6|30772.6|30805.1|30785.1|30808.8|30788.8|30788.8|30768.8|96
1603939200000|2020-10-29 02:40:00|30806.3|30786.3|30800.1|30780.1|30811.3|30791.3|30791.3|30771.3|75
1603939500000|2020-10-29 02:45:00|30798.8|30778.8|30788.8|30768.8|30800.1|30780.1|30785.1|30765.1|36
1603939800000|2020-10-29 02:50:00|30791.3|30771.3|30790.1|30770.1|30793.8|30773.8|30778.8|30758.8|88
1603940100000|2020-10-29 02:55:00|30793.8|30773.8|30808.8|30788.8|30808.8|30788.8|30791.3|30771.3|69
1603940400000|2020-10-29 03:00:00|30806.3|30786.3|30787.6|30767.6|30813.8|30793.8|30783.8|30763.8|72
1603940700000|2020-10-29 03:05:00|30788.8|30768.8|30820.1|30800.1|30820.1|30800.1|30788.8|30768.8|92
1603941000000|2020-10-29 03:10:00|30822.6|30802.6|30823.8|30803.8|30833.8|30813.8|30818.8|30798.8|111
1603941300000|2020-10-29 03:15:00|30827.6|30807.6|30828.8|30808.8|30838.8|30818.8|30825.1|30805.1|81
1603941600000|2020-10-29 03:20:00|30830.1|30810.1|30806.3|30786.3|30840.1|30820.1|30801.3|30781.3|194
1603941900000|2020-10-29 03:25:00|30808.8|30788.8|30838.8|30818.8|30838.8|30818.8|30807.6|30787.6|76
1603942200000|2020-10-29 03:30:00|30841.3|30821.3|30838.8|30818.8|30847.6|30827.6|30836.3|30816.3|104
1603942500000|2020-10-29 03:35:00|30836.3|30816.3|30836.3|30816.3|30838.8|30818.8|30828.8|30808.8|37
1603942800000|2020-10-29 03:40:00|30837.6|30817.6|30838.8|30818.8|30841.3|30821.3|30833.8|30813.8|11
1603943100000|2020-10-29 03:45:00|30840.1|30820.1|30846.3|30826.3|30846.3|30826.3|30838.8|30818.8|17
1603943400000|2020-10-29 03:50:00|30845.1|30825.1|30848.8|30828.8|30852.6|30832.6|30843.8|30823.8|33
1603943700000|2020-10-29 03:55:00|30843.8|30823.8|30848.8|30828.8|30848.8|30828.8|30840.1|30820.1|23
1603944000000|2020-10-29 04:00:00|30850.1|30830.1|30846.3|30826.3|30853.8|30833.8|30843.8|30823.8|10
1603944300000|2020-10-29 04:05:00|30848.8|30828.8|30846.3|30826.3|30848.8|30828.8|30838.8|30818.8|26
1603944600000|2020-10-29 04:10:00|30845.1|30825.1|30846.3|30826.3|30848.8|30828.8|30843.8|30823.8|20
1603944900000|2020-10-29 04:15:00|30848.8|30828.8|30852.6|30832.6|30853.8|30833.8|30846.3|30826.3|18
1603945200000|2020-10-29 04:20:00|30853.9|30833.9|30858.9|30838.9|30858.9|30838.9|30853.9|30833.9|31
1603945500000|2020-10-29 04:25:00|30860.1|30840.1|30858.9|30838.9|30863.9|30843.9|30853.9|30833.9|32
1603945800000|2020-10-29 04:30:00|30862.6|30842.6|30853.9|30833.9|30863.8|30843.8|30853.9|30833.9|27
1603946100000|2020-10-29 04:35:00|30850.1|30830.1|30853.9|30833.9|30856.4|30836.4|30843.9|30823.9|37
1603946400000|2020-10-29 04:40:00|30851.4|30831.4|30847.6|30827.6|30853.9|30833.9|30845.1|30825.1|8
1603946700000|2020-10-29 04:45:00|30846.4|30826.4|30853.9|30833.9|30853.9|30833.9|30843.9|30823.9|24
1603947000000|2020-10-29 04:50:00|30851.3|30831.3|30862.6|30842.6|30862.6|30842.6|30848.9|30828.9|19
1603947300000|2020-10-29 04:55:00|30863.9|30843.9|30856.4|30836.4|30873.9|30853.9|30856.4|30836.4|71
1603947600000|2020-10-29 05:00:00|30858.9|30838.9|30861.4|30841.4|30866.4|30846.4|30838.9|30818.9|104
1603947900000|2020-10-29 05:05:00|30862.6|30842.6|30858.9|30838.9|30865.1|30845.1|30855.1|30835.1|34
1603948200000|2020-10-29 05:10:00|30860.1|30840.1|30873.9|30853.9|30878.9|30858.9|30858.9|30838.9|94
1603948500000|2020-10-29 05:15:00|30875.1|30855.1|30878.9|30858.9|30880.1|30860.1|30860.1|30840.1|63
1603948800000|2020-10-29 05:20:00|30880.1|30860.1|30878.9|30858.9|30891.4|30871.4|30871.4|30851.4|68
1603949100000|2020-10-29 05:25:00|30877.6|30857.6|30886.4|30866.4|30886.4|30866.4|30871.4|30851.4|36
1603949400000|2020-10-29 05:30:00|30888.9|30868.9|30906.4|30886.4|30911.4|30891.4|30878.9|30858.9|170
1603949700000|2020-10-29 05:35:00|30905.1|30885.1|30905.1|30885.1|30908.9|30888.9|30897.6|30877.6|98
1603950000000|2020-10-29 05:40:00|30907.6|30887.6|30896.4|30876.4|30908.9|30888.9|30886.4|30866.4|65
1603950300000|2020-10-29 05:45:00|30895.1|30875.1|30893.9|30873.9|30900.1|30880.1|30885.1|30865.1|55
1603950600000|2020-10-29 05:50:00|30896.4|30876.4|30888.9|30868.9|30901.4|30881.4|30883.9|30863.9|92
1603950900000|2020-10-29 05:55:00|30890.1|30870.1|30903.9|30883.9|30908.9|30888.9|30888.9|30868.9|92
1603951200000|2020-10-29 06:00:00|30906.4|30886.4|30908.9|30888.9|30908.9|30888.9|30886.4|30866.4|89
1603951500000|2020-10-29 06:05:00|30911.4|30891.4|30918.9|30898.9|30922.6|30902.6|30907.6|30887.6|97
1603951800000|2020-10-29 06:10:00|30920.1|30900.1|30922.6|30902.6|30923.9|30903.9|30913.9|30893.9|94
1603952100000|2020-10-29 06:15:00|30920.1|30900.1|30923.9|30903.9|30923.9|30903.9|30913.9|30893.9|252
1603952400000|2020-10-29 06:20:00|30921.4|30901.4|30956.4|30936.4|30961.4|30941.4|30918.9|30898.9|247
1603952700000|2020-10-29 06:25:00|30957.6|30937.6|30953.9|30933.9|30963.9|30943.9|30945.2|30925.2|109
1603953000000|2020-10-29 06:30:00|30952.6|30932.6|30943.9|30923.9|30953.9|30933.9|30935.2|30915.2|120
1603953300000|2020-10-29 06:35:00|30946.4|30926.4|30933.9|30913.9|30948.9|30928.9|30928.9|30908.9|160
1603953600000|2020-10-29 06:40:00|30932.6|30912.6|30928.9|30908.9|30945.2|30925.2|30923.9|30903.9|245
1603953900000|2020-10-29 06:45:00|30926.4|30906.4|30913.9|30893.9|30931.4|30911.4|30913.9|30893.9|161
1603954200000|2020-10-29 06:50:00|30911.4|30891.4|30871.4|30851.4|30913.9|30893.9|30868.9|30848.9|170
1603954500000|2020-10-29 06:55:00|30873.9|30853.9|30873.9|30853.9|30882.6|30862.6|30868.9|30848.9|75
1603954800000|2020-10-29 07:00:00|30876.4|30856.4|30832.6|30812.6|30878.9|30858.9|30808.9|30788.9|259
1603955100000|2020-10-29 07:05:00|30833.9|30813.9|30836.4|30816.4|30838.9|30818.9|30813.9|30793.9|94
1603955400000|2020-10-29 07:10:00|30838.9|30818.9|30853.9|30833.9|30863.9|30843.9|30838.9|30818.9|95
1603955700000|2020-10-29 07:15:00|30857.7|30837.7|30861.4|30841.4|30861.4|30841.4|30845.2|30825.2|62
1603956000000|2020-10-29 07:20:00|30862.7|30842.7|30858.9|30838.9|30868.9|30848.9|30848.9|30828.9|48
1603956300000|2020-10-29 07:25:00|30857.7|30837.7|30841.4|30821.4|30857.7|30837.7|30832.7|30812.7|79
1603956600000|2020-10-29 07:30:00|30838.9|30818.9|30793.9|30773.9|30858.9|30838.9|30790.2|30770.2|208
1603956900000|2020-10-29 07:35:00|30792.7|30772.7|30803.9|30783.9|30803.9|30783.9|30778.9|30758.9|145
1603957200000|2020-10-29 07:40:00|30805.2|30785.2|30788.9|30768.9|30810.2|30790.2|30788.9|30768.9|99
1603957500000|2020-10-29 07:45:00|30787.7|30767.7|30781.4|30761.4|30791.4|30771.4|30758.9|30738.9|129
1603957800000|2020-10-29 07:50:00|30782.7|30762.7|30777.7|30757.7|30783.9|30763.9|30771.5|30751.5|357
1603958100000|2020-10-29 07:55:00|30778.9|30758.9|30783.9|30763.9|30788.9|30768.9|30770.2|30750.2|383
1603958400000|2020-10-29 08:00:00|30780.2|30760.2|30815.2|30795.2|30833.9|30813.9|30778.9|30758.9|663
1603958700000|2020-10-29 08:05:00|30816.4|30796.4|30783.9|30763.9|30822.7|30802.7|30768.9|30748.9|247
1603959000000|2020-10-29 08:10:00|30787.7|30767.7|30728.9|30708.9|30787.7|30767.7|30723.9|30703.9|358
1603959300000|2020-10-29 08:15:00|30727.7|30707.7|30695.2|30675.2|30741.4|30721.4|30695.2|30675.2|272
1603959600000|2020-10-29 08:20:00|30697.7|30677.7|30753.9|30733.9|30762.7|30742.7|30678.9|30658.9|257
1603959900000|2020-10-29 08:25:00|30752.7|30732.7|30738.9|30718.9|30761.4|30741.4|30732.7|30712.7|131
1603960200000|2020-10-29 08:30:00|30740.2|30720.2|30770.2|30750.2|30776.4|30756.4|30736.4|30716.4|131
1603960500000|2020-10-29 08:35:00|30766.4|30746.4|30726.4|30706.4|30768.9|30748.9|30720.2|30700.2|134
1603960800000|2020-10-29 08:40:00|30725.2|30705.2|30690.2|30670.2|30725.2|30705.2|30681.5|30661.5|146
1603961100000|2020-10-29 08:45:00|30687.7|30667.7|30665.2|30645.2|30695.2|30675.2|30655.2|30635.2|197
1603961400000|2020-10-29 08:50:00|30664|30644|30665.2|30645.2|30670.2|30650.2|30650.2|30630.2|87
1603961700000|2020-10-29 08:55:00|30664|30644|30680.2|30660.2|30700.2|30680.2|30660.2|30640.2|242
1603962000000|2020-10-29 09:00:00|30685.2|30665.2|30730.2|30710.2|30730.2|30710.2|30685.2|30665.2|591
1603962300000|2020-10-29 09:05:00|30732.7|30712.7|30744|30724|30745.2|30725.2|30720.2|30700.2|311
1603962600000|2020-10-29 09:10:00|30745.2|30725.2|30755.2|30735.2|30757.7|30737.7|30740.2|30720.2|295
1603962900000|2020-10-29 09:15:00|30754|30734|30751.5|30731.5|30775.2|30755.2|30750.2|30730.2|337
1603963200000|2020-10-29 09:20:00|30752.7|30732.7|30786.5|30766.5|30796.5|30776.5|30742.7|30722.7|105
1603963500000|2020-10-29 09:25:00|30787.7|30767.7|30776.5|30756.5|30800.2|30780.2|30776.5|30756.5|147
1603963800000|2020-10-29 09:30:00|30775.2|30755.2|30720.2|30700.2|30775.2|30755.2|30720.2|30700.2|124
1603964100000|2020-10-29 09:35:00|30717.7|30697.7|30704|30684|30721.5|30701.5|30700.2|30680.2|550
1603964400000|2020-10-29 09:40:00|30700.2|30680.2|30710.2|30690.2|30720.2|30700.2|30700.2|30680.2|404
1603964700000|2020-10-29 09:45:00|30709|30689|30710.2|30690.2|30717.7|30697.7|30700.2|30680.2|285
1603965000000|2020-10-29 09:50:00|30711.5|30691.5|30695.2|30675.2|30715.2|30695.2|30692.7|30672.7|100
1603965300000|2020-10-29 09:55:00|30696.5|30676.5|30686.5|30666.5|30699|30679|30680.2|30660.2|60
1603965600000|2020-10-29 10:00:00|30681.5|30661.5|30634|30614|30686.5|30666.5|30626.5|30606.5|305
1603965900000|2020-10-29 10:05:00|30632.8|30612.8|30607.8|30587.8|30639|30619|30607.8|30587.8|425
1603966200000|2020-10-29 10:10:00|30605.3|30585.3|30611.5|30591.5|30619|30599|30587.8|30567.8|162
1603966500000|2020-10-29 10:15:00|30610.2|30590.2|30616.5|30596.5|30616.5|30596.5|30596.5|30576.5|543
1603966800000|2020-10-29 10:20:00|30617.8|30597.8|30631.5|30611.5|30636.5|30616.5|30597.8|30577.8|363
1603967100000|2020-10-29 10:25:00|30627.8|30607.8|30625.3|30605.3|30631.5|30611.5|30614.1|30594.1|600
1603967400000|2020-10-29 10:30:00|30626.5|30606.5|30632.8|30612.8|30640.3|30620.3|30619|30599|182
1603967700000|2020-10-29 10:35:00|30636.5|30616.5|30646.5|30626.5|30647.8|30627.8|30635.3|30615.3|443
1603968000000|2020-10-29 10:40:00|30647.8|30627.8|30649.1|30629.1|30656.5|30636.5|30626.5|30606.5|243
1603968300000|2020-10-29 10:45:00|30647.8|30627.8|30662.8|30642.8|30666.5|30646.5|30641.5|30621.5|118
1603968600000|2020-10-29 10:50:00|30661.5|30641.5|30644.1|30624.1|30665.3|30645.3|30632.8|30612.8|101
1603968900000|2020-10-29 10:55:00|30645.3|30625.3|30636.5|30616.5|30660.3|30640.3|30636.5|30616.5|61
1603969200000|2020-10-29 11:00:00|30639|30619|30611.5|30591.5|30642.8|30622.8|30611.5|30591.5|124
1603969500000|2020-10-29 11:05:00|30610.3|30590.3|30602.8|30582.8|30615.3|30595.3|30601.5|30581.5|66
1603969800000|2020-10-29 11:10:00|30601.5|30581.5|30590.3|30570.3|30601.5|30581.5|30574|30554|257
1603970100000|2020-10-29 11:15:00|30591.5|30571.5|30610.3|30590.3|30616.6|30596.6|30591.5|30571.5|113
1603970400000|2020-10-29 11:20:00|30609.1|30589.1|30609.1|30589.1|30624.1|30604.1|30599.1|30579.1|163
1603970700000|2020-10-29 11:25:00|30607.9|30587.9|30579.1|30559.1|30609.1|30589.1|30579.1|30559.1|75
1603971000000|2020-10-29 11:30:00|30582.8|30562.8|30579.1|30559.1|30594.1|30574.1|30566.6|30546.6|116
1603971300000|2020-10-29 11:35:00|30580.4|30560.4|30524|30504|30582.8|30562.8|30524|30504|220
1603971600000|2020-10-29 11:40:00|30525.3|30505.3|30556.6|30536.6|30564.1|30544.1|30522.8|30502.8|313
1603971900000|2020-10-29 11:45:00|30554.1|30534.1|30537.8|30517.8|30562.8|30542.8|30532.8|30512.8|171
1603972200000|2020-10-29 11:50:00|30535.3|30515.3|30545.4|30525.4|30552.9|30532.9|30532.8|30512.8|190
1603972500000|2020-10-29 11:55:00|30544.1|30524.1|30499.1|30479.1|30559.1|30539.1|30490.4|30470.4|368
1603972800000|2020-10-29 12:00:00|30500.4|30480.4|30537.8|30517.8|30539.1|30519.1|30500.4|30480.4|478
1603973100000|2020-10-29 12:05:00|30536.6|30516.6|30545.4|30525.4|30545.4|30525.4|30499.1|30479.1|206
1603973400000|2020-10-29 12:10:00|30545.3|30525.3|30554.1|30534.1|30554.1|30534.1|30529.1|30509.1|500
1603973700000|2020-10-29 12:15:00|30564.1|30544.1|30519.1|30499.1|30566.6|30546.6|30504.1|30484.1|546
1603974000000|2020-10-29 12:20:00|30515.4|30495.4|30540.4|30520.4|30555.3|30535.3|30474.1|30454.1|463
1603974300000|2020-10-29 12:25:00|30536.7|30516.7|30529.1|30509.1|30536.7|30516.7|30476.6|30456.6|414
1603974600000|2020-10-29 12:30:00|30531.6|30511.6|30545.3|30525.3|30554.1|30534.1|30506.6|30486.6|573
1603974900000|2020-10-29 12:35:00|30544.1|30524.1|30537.9|30517.9|30567.8|30547.8|30535.4|30515.4|561
1603975200000|2020-10-29 12:40:00|30535.4|30515.4|30519.1|30499.1|30536.7|30516.7|30510.4|30490.4|351
1603975500000|2020-10-29 12:45:00|30517.8|30497.8|30519.1|30499.1|30526.6|30506.6|30499.1|30479.1|270
1603975800000|2020-10-29 12:50:00|30520.3|30500.3|30549.1|30529.1|30564.1|30544.1|30519.1|30499.1|295
1603976100000|2020-10-29 12:55:00|30547.9|30527.9|30564.1|30544.1|30571.6|30551.6|30524.1|30504.1|545
1603976400000|2020-10-29 13:00:00|30562.9|30542.9|30577.9|30557.9|30610.4|30590.4|30554.1|30534.1|1201
1603976700000|2020-10-29 13:05:00|30576.6|30556.6|30569.1|30549.1|30579.1|30559.1|30539.1|30519.1|584
1603977000000|2020-10-29 13:10:00|30570.4|30550.4|30590.4|30570.4|30609.1|30589.1|30565.4|30545.4|546
1603977300000|2020-10-29 13:15:00|30589.1|30569.1|30605.4|30585.4|30614.1|30594.1|30565.4|30545.4|428
1603977600000|2020-10-29 13:20:00|30604.1|30584.1|30631.6|30611.6|30631.6|30611.6|30590.4|30570.4|446
1603977900000|2020-10-29 13:25:00|30629.1|30609.1|30619.1|30599.1|30630.4|30610.4|30617.9|30597.9|456
1603978200000|2020-10-29 13:30:00|30617.9|30597.9|30624.1|30604.1|30664.1|30644.1|30609.1|30589.1|827
1603978500000|2020-10-29 13:35:00|30625.4|30605.4|30595.4|30575.4|30634.1|30614.1|30580.4|30560.4|599
1603978800000|2020-10-29 13:40:00|30593|30573|30604.1|30584.1|30609.1|30589.1|30566.7|30546.7|655
1603979100000|2020-10-29 13:45:00|30605.4|30585.4|30596.7|30576.7|30644.1|30624.1|30579.1|30559.1|553
1603979400000|2020-10-29 13:50:00|30597.9|30577.9|30644.2|30624.2|30644.2|30624.2|30572.9|30552.9|447
1603979700000|2020-10-29 13:55:00|30640.4|30620.4|30621.7|30601.7|30672.9|30652.9|30621.7|30601.7|641
1603980000000|2020-10-29 14:00:00|30622.9|30602.9|30619.2|30599.2|30626.7|30606.7|30589.2|30569.2|466
1603980300000|2020-10-29 14:05:00|30617.9|30597.9|30627.9|30607.9|30630.4|30610.4|30582.9|30562.9|295
1603980600000|2020-10-29 14:10:00|30629.2|30609.2|30617.9|30597.9|30637.9|30617.9|30607.9|30587.9|260
1603980900000|2020-10-29 14:15:00|30619.2|30599.2|30659.2|30639.2|30669.2|30649.2|30609.2|30589.2|438
1603981200000|2020-10-29 14:20:00|30660.4|30640.4|30687.9|30667.9|30690.4|30670.4|30639.1|30619.1|422
1603981500000|2020-10-29 14:25:00|30685.4|30665.4|30676.7|30656.7|30692.9|30672.9|30655.4|30635.4|423
1603981800000|2020-10-29 14:30:00|30677.9|30657.9|30697.9|30677.9|30717.9|30697.9|30677.9|30657.9|564
1603982100000|2020-10-29 14:35:00|30699.1|30679.1|30760.3|30740.3|30761.6|30741.6|30670.4|30650.4|609
1603982400000|2020-10-29 14:40:00|30759.1|30739.1|30775.4|30755.4|30780.4|30760.4|30751.6|30731.6|856
1603982700000|2020-10-29 14:45:00|30776.6|30756.6|30741.6|30721.6|30784.1|30764.1|30731.6|30711.6|1029
1603983000000|2020-10-29 14:50:00|30744.1|30724.1|30736.6|30716.6|30761.6|30741.6|30736.6|30716.6|451
1603983300000|2020-10-29 14:55:00|30737.9|30717.9|30784.1|30764.1|30791.6|30771.6|30716.6|30696.6|633
1603983600000|2020-10-29 15:00:00|30782.9|30762.9|30742.9|30722.9|30784.1|30764.1|30737.9|30717.9|739
1603983900000|2020-10-29 15:05:00|30744.2|30724.2|30746.6|30726.6|30771.6|30751.6|30744.1|30724.1|524
1603984200000|2020-10-29 15:10:00|30745.4|30725.4|30735.4|30715.4|30762.9|30742.9|30727.9|30707.9|310
1603984500000|2020-10-29 15:15:00|30736.7|30716.7|30727.9|30707.9|30737.9|30717.9|30720.4|30700.4|208
1603984800000|2020-10-29 15:20:00|30729.2|30709.2|30712.9|30692.9|30732.9|30712.9|30709.2|30689.2|321
1603985100000|2020-10-29 15:25:00|30714.2|30694.2|30704.2|30684.2|30742.9|30722.9|30691.7|30671.7|348
1603985400000|2020-10-29 15:30:00|30706.7|30686.7|30704.2|30684.2|30724.2|30704.2|30694.2|30674.2|682
1603985700000|2020-10-29 15:35:00|30702.9|30682.9|30710.4|30690.4|30711.7|30691.7|30689.2|30669.2|503
1603986000000|2020-10-29 15:40:00|30711.6|30691.6|30629.2|30609.2|30719.2|30699.2|30626.7|30606.7|425
1603986300000|2020-10-29 15:45:00|30624.2|30604.2|30654.2|30634.2|30667.9|30647.9|30616.7|30596.7|345
1603986600000|2020-10-29 15:50:00|30651.7|30631.7|30649.2|30629.2|30663|30643|30639.2|30619.2|153
1603986900000|2020-10-29 15:55:00|30646.8|30626.8|30619.2|30599.2|30659.2|30639.2|30611.7|30591.7|369
1603987200000|2020-10-29 16:00:00|30621.7|30601.7|30636.7|30616.7|30652.9|30632.9|30621.7|30601.7|301
1603987500000|2020-10-29 16:05:00|30634.2|30614.2|30653|30633|30660.5|30640.5|30624.2|30604.2|250
1603987800000|2020-10-29 16:10:00|30651.7|30631.7|30661.7|30641.7|30661.7|30641.7|30635.5|30615.5|157
1603988100000|2020-10-29 16:15:00|30660.5|30640.5|30674.2|30654.2|30679.2|30659.2|30658|30638|153
1603988400000|2020-10-29 16:20:00|30672.9|30652.9|30654.3|30634.3|30673|30653|30644.2|30624.2|105
1603988700000|2020-10-29 16:25:00|30653|30633|30654.2|30634.2|30667.9|30647.9|30649.2|30629.2|154
1603989000000|2020-10-29 16:30:00|30655.5|30635.5|30654.2|30634.2|30658|30638|30640.4|30620.4|135
1603989300000|2020-10-29 16:35:00|30651.7|30631.7|30674.2|30654.2|30675.5|30655.5|30651.7|30631.7|162
1603989600000|2020-10-29 16:40:00|30675.5|30655.5|30644.2|30624.2|30688|30668|30644.2|30624.2|134
1603989900000|2020-10-29 16:45:00|30643|30623|30648|30628|30655.5|30635.5|30631.8|30611.8|267
1603990200000|2020-10-29 16:50:00|30649.2|30629.2|30633|30613|30651.8|30631.8|30629.2|30609.2|274
1603990500000|2020-10-29 16:55:00|30631.7|30611.7|30585.5|30565.5|30633|30613|30580.5|30560.5|1401
1603990800000|2020-10-29 17:00:00|30586.8|30566.8|30610.5|30590.5|30613|30593|30586.8|30566.8|278
1603991100000|2020-10-29 17:05:00|30611.8|30591.8|30591.8|30571.8|30611.8|30591.8|30588|30568|132
1603991400000|2020-10-29 17:10:00|30589.3|30569.3|30591.8|30571.8|30596.8|30576.8|30583.1|30563.1|213
1603991700000|2020-10-29 17:15:00|30590.5|30570.5|30595.5|30575.5|30596.8|30576.8|30581.8|30561.8|97
1603992000000|2020-10-29 17:20:00|30594.3|30574.3|30608.1|30588.1|30608.1|30588.1|30583.1|30563.1|116
1603992300000|2020-10-29 17:25:00|30606.8|30586.8|30641.8|30621.8|30644.3|30624.3|30605.5|30585.5|200
1603992600000|2020-10-29 17:30:00|30640.5|30620.5|30639.3|30619.3|30645.5|30625.5|30638|30618|131
1603992900000|2020-10-29 17:35:00|30640.5|30620.5|30653|30633|30654.3|30634.3|30629.3|30609.3|109
1603993200000|2020-10-29 17:40:00|30651.8|30631.8|30665.5|30645.5|30671.8|30651.8|30651.8|30631.8|111
1603993500000|2020-10-29 17:45:00|30664.3|30644.3|30649.3|30629.3|30664.3|30644.3|30644.3|30624.3|80
1603993800000|2020-10-29 17:50:00|30646.8|30626.8|30664.3|30644.3|30664.3|30644.3|30644.3|30624.3|33
1603994100000|2020-10-29 17:55:00|30666.8|30646.8|30674.3|30654.3|30674.3|30654.3|30659.3|30639.3|61
1603994400000|2020-10-29 18:00:00|30675.5|30655.5|30719.3|30699.3|30724.3|30704.3|30675.5|30655.5|241
1603994700000|2020-10-29 18:05:00|30716.8|30696.8|30714.3|30694.3|30721.8|30701.8|30711.8|30691.8|81
1603995000000|2020-10-29 18:10:00|30718.1|30698.1|30724.3|30704.3|30729.3|30709.3|30714.3|30694.3|34
1603995300000|2020-10-29 18:15:00|30725.6|30705.6|30724.3|30704.3|30729.3|30709.3|30723|30703|178
1603995600000|2020-10-29 18:20:00|30723|30703|30726.8|30706.8|30726.8|30706.8|30705.6|30685.6|143
1603995900000|2020-10-29 18:25:00|30728.1|30708.1|30731.8|30711.8|30731.8|30711.8|30721.8|30701.8|76
1603996200000|2020-10-29 18:30:00|30730.6|30710.6|30743.1|30723.1|30743.1|30723.1|30718.1|30698.1|47
1603996500000|2020-10-29 18:35:00|30744.3|30724.3|30711.9|30691.9|30745.6|30725.6|30711.9|30691.9|39
1603996800000|2020-10-29 18:40:00|30714.4|30694.4|30721.9|30701.9|30728.1|30708.1|30709.4|30689.4|47
1603997100000|2020-10-29 18:45:00|30720.6|30700.6|30704.4|30684.4|30723.1|30703.1|30696.9|30676.9|52
1603997400000|2020-10-29 18:50:00|30703.1|30683.1|30716.9|30696.9|30716.9|30696.9|30701.9|30681.9|30
1603997700000|2020-10-29 18:55:00|30714.4|30694.4|30700.6|30680.6|30721.9|30701.9|30698.1|30678.1|76
1603998000000|2020-10-29 19:00:00|30701.9|30681.9|30715.6|30695.6|30719.3|30699.3|30699.3|30679.3|71
1603998300000|2020-10-29 19:05:00|30714.4|30694.4|30711.9|30691.9|30718.1|30698.1|30711.9|30691.9|37
1603998600000|2020-10-29 19:10:00|30716.9|30696.9|30706.9|30686.9|30716.9|30696.9|30701.9|30681.9|31
1603998900000|2020-10-29 19:15:00|30704.4|30684.4|30708.1|30688.1|30711.9|30691.9|30691.9|30671.9|36
1603999200000|2020-10-29 19:20:00|30706.9|30686.9|30734.4|30714.4|30734.4|30714.4|30706.9|30686.9|31
1603999500000|2020-10-29 19:25:00|30731.9|30711.9|30730.6|30710.6|30745.6|30725.6|30720.5|30700.5|107
1603999800000|2020-10-29 19:30:00|30729.3|30709.3|30729.3|30709.3|30734.4|30714.4|30725.5|30705.5|18
1604000100000|2020-10-29 19:35:00|30730.6|30710.6|30728.1|30708.1|30735.6|30715.6|30724.3|30704.3|20
1604000400000|2020-10-29 19:40:00|30726.9|30706.9|30720.6|30700.6|30729.4|30709.4|30719.3|30699.3|26
1604000700000|2020-10-29 19:45:00|30719.3|30699.3|30746.9|30726.9|30749.4|30729.4|30718.1|30698.1|122
1604001000000|2020-10-29 19:50:00|30744.5|30724.5|30745.7|30725.7|30761.9|30741.9|30736.9|30716.9|71
1604001300000|2020-10-29 19:55:00|30745.6|30725.6|30694.4|30674.4|30745.7|30725.7|30694.4|30674.4|62
1604001600000|2020-10-29 20:00:00|30695.7|30675.7|30701.9|30681.9|30708.2|30688.2|30688.2|30668.2|68
1604001900000|2020-10-29 20:05:00|30704.3|30684.3|30706.9|30686.9|30719.4|30699.4|30701.9|30681.9|34
1604002200000|2020-10-29 20:10:00|30708.1|30688.1|30679.3|30659.3|30709.4|30689.4|30679.3|30659.3|67
1604002500000|2020-10-29 20:15:00|30680.6|30660.6|30683.1|30663.1|30684.4|30664.4|30679.3|30659.3|11
1604002800000|2020-10-29 20:20:00|30684.4|30664.4|30685.6|30665.6|30686.9|30666.9|30681.9|30661.9|2
1604003100000|2020-10-29 20:25:00|30681.9|30661.9|30680.6|30660.6|30681.9|30661.9|30676.9|30656.9|39
1604003400000|2020-10-29 20:30:00|30681.9|30661.9|30631.8|30611.8|30681.9|30661.9|30629.3|30609.3|150
1604003700000|2020-10-29 20:35:00|30633.1|30613.1|30609.4|30589.4|30634.3|30614.3|30604.4|30584.4|92
1604004000000|2020-10-29 20:40:00|30608.1|30588.1|30620.6|30600.6|30629.4|30609.4|30605.6|30585.6|43
1604004300000|2020-10-29 20:45:00|30623.1|30603.1|30610.6|30590.6|30634.4|30614.4|30610.6|30590.6|67
1604004600000|2020-10-29 20:50:00|30611.9|30591.9|30606.9|30586.9|30615.6|30595.6|30605.6|30585.6|50
1604004900000|2020-10-29 20:55:00|30608.1|30588.1|30613.1|30593.1|30615.6|30595.6|30606.9|30586.9|58
1604008800000|2020-10-29 22:00:00|30620.4|30600.4|30624.5|30604.5|30650.7|30630.7|30606.9|30586.9|115
1604009100000|2020-10-29 22:05:00|30625.7|30605.7|30614.5|30594.5|30639.5|30619.5|30614.5|30594.5|25
1604009400000|2020-10-29 22:10:00|30612|30592|30619.5|30599.5|30619.5|30599.5|30599.5|30579.5|60
1604009700000|2020-10-29 22:15:00|30618.3|30598.3|30599.5|30579.5|30618.3|30598.3|30597|30577|28
1604010000000|2020-10-29 22:20:00|30602|30582|30629.5|30609.5|30629.5|30609.5|30597|30577|32
1604010300000|2020-10-29 22:25:00|30628.3|30608.3|30604.5|30584.5|30628.3|30608.3|30584.5|30564.5|34
1604010600000|2020-10-29 22:30:00|30607|30587|30612|30592|30617|30597|30592|30572|29
1604010900000|2020-10-29 22:35:00|30613.2|30593.2|30607|30587|30614.5|30594.5|30607|30587|7
1604011200000|2020-10-29 22:40:00|30609.5|30589.5|30609.5|30589.5|30616.9|30596.9|30607|30587|27
1604011500000|2020-10-29 22:45:00|30610.7|30590.7|30634.5|30614.5|30634.5|30614.5|30610.7|30590.7|21
1604011800000|2020-10-29 22:50:00|30633.2|30613.2|30637|30617|30637|30617|30632|30612|12
1604012100000|2020-10-29 22:55:00|30638.2|30618.2|30637|30617|30642|30622|30634.5|30614.5|20
1604012400000|2020-10-29 23:00:00|30634.5|30614.5|30659.5|30639.5|30662|30642|30632|30612|32
1604012700000|2020-10-29 23:05:00|30660.7|30640.7|30672|30652|30674.5|30654.5|30659.5|30639.5|16
1604013000000|2020-10-29 23:10:00|30669.5|30649.5|30667|30647|30669.5|30649.5|30662|30642|13
1604013300000|2020-10-29 23:15:00|30664.4|30644.4|30669.5|30649.5|30672|30652|30657|30637|13
1604013600000|2020-10-29 23:20:00|30672|30652|30658.2|30638.2|30672|30652|30658.2|30638.2|11
1604013900000|2020-10-29 23:25:00|30655.7|30635.7|30659.5|30639.5|30659.5|30639.5|30652|30632|8
1604014200000|2020-10-29 23:30:00|30660.8|30640.8|30672|30652|30682|30662|30660.8|30640.8|19
1604014500000|2020-10-29 23:35:00|30673.2|30653.2|30667|30647|30677|30657|30667|30647|12
1604014800000|2020-10-29 23:40:00|30668.3|30648.3|30672|30652|30672|30652|30667|30647|2
1604015100000|2020-10-29 23:45:00|30669.5|30649.5|30677|30657|30683.2|30663.2|30669.5|30649.5|27
1604015400000|2020-10-29 23:50:00|30674.5|30654.5|30667|30647|30677|30657|30664.5|30644.5|13
1604015700000|2020-10-29 23:55:00|30664.5|30644.5|30682|30662|30683.2|30663.2|30662|30642|19
1604016000000|2020-10-30 00:00:00|30683.2|30663.2|30664.5|30644.5|30687|30667|30657|30637|64
1604016300000|2020-10-30 00:05:00|30667|30647|30669.5|30649.5|30677|30657|30667|30647|44
1604016600000|2020-10-30 00:10:00|30670.8|30650.8|30679.5|30659.5|30679.5|30659.5|30664.5|30644.5|28
1604016900000|2020-10-30 00:15:00|30677|30657|30652|30632|30679.6|30659.6|30652|30632|32
1604017200000|2020-10-30 00:20:00|30653.2|30633.2|30649.5|30629.5|30664.5|30644.5|30647|30627|21
1604017500000|2020-10-30 00:25:00|30652|30632|30632|30612|30652|30632|30627|30607|61
1604017800000|2020-10-30 00:30:00|30629.5|30609.5|30627|30607|30632|30612|30617|30597|62
1604018100000|2020-10-30 00:35:00|30632|30612|30632|30612|30637|30617|30622|30602|43
1604018400000|2020-10-30 00:40:00|30629.5|30609.5|30619.5|30599.5|30632|30612|30619.5|30599.5|26
1604018700000|2020-10-30 00:45:00|30618.3|30598.3|30627|30607|30630.8|30610.8|30614.5|30594.5|37
1604019000000|2020-10-30 00:50:00|30625.8|30605.8|30642.1|30622.1|30647.1|30627.1|30624.5|30604.5|47
1604019300000|2020-10-30 00:55:00|30647.1|30627.1|30648.3|30628.3|30652.1|30632.1|30634.6|30614.6|110
1604019600000|2020-10-30 01:00:00|30649.6|30629.6|30717.1|30697.1|30719.6|30699.6|30647.1|30627.1|554
1604019900000|2020-10-30 01:05:00|30715.8|30695.8|30707.1|30687.1|30715.8|30695.8|30687.1|30667.1|136
1604020200000|2020-10-30 01:10:00|30709.5|30689.5|30717.1|30697.1|30722.1|30702.1|30707.1|30687.1|132
1604020500000|2020-10-30 01:15:00|30715.9|30695.9|30727.1|30707.1|30727.1|30707.1|30698.4|30678.4|142
1604020800000|2020-10-30 01:20:00|30724.6|30704.6|30712.1|30692.1|30727.1|30707.1|30702.1|30682.1|193
1604021100000|2020-10-30 01:25:00|30710.9|30690.9|30709.6|30689.6|30723.4|30703.4|30695.9|30675.9|212
1604021400000|2020-10-30 01:30:00|30707.1|30687.1|30744.6|30724.6|30749.6|30729.6|30707.1|30687.1|240
1604021700000|2020-10-30 01:35:00|30742.1|30722.1|30762.1|30742.1|30762.1|30742.1|30725.9|30705.9|134
1604022000000|2020-10-30 01:40:00|30757.1|30737.1|30760.9|30740.9|30767.1|30747.1|30749.6|30729.6|175
1604022300000|2020-10-30 01:45:00|30759.7|30739.7|30777.1|30757.1|30785.8|30765.8|30757.1|30737.1|174
1604022600000|2020-10-30 01:50:00|30778.3|30758.3|30780.8|30760.8|30782.1|30762.1|30764.6|30744.6|132
1604022900000|2020-10-30 01:55:00|30782.1|30762.1|30790.9|30770.9|30793.3|30773.3|30774.6|30754.6|123
1604023200000|2020-10-30 02:00:00|30787.1|30767.1|30772.1|30752.1|30792.1|30772.1|30767.1|30747.1|146
1604023500000|2020-10-30 02:05:00|30770.9|30750.9|30783.4|30763.4|30784.6|30764.6|30768.4|30748.4|108
1604023800000|2020-10-30 02:10:00|30782.1|30762.1|30798.4|30778.4|30798.4|30778.4|30782.1|30762.1|123
1604024100000|2020-10-30 02:15:00|30797.1|30777.1|30792.1|30772.1|30802.1|30782.1|30788.3|30768.3|74
1604024400000|2020-10-30 02:20:00|30789.6|30769.6|30782.1|30762.1|30792.1|30772.1|30775.9|30755.9|51
1604024700000|2020-10-30 02:25:00|30780.9|30760.9|30792.1|30772.1|30792.1|30772.1|30773.4|30753.4|40
1604025000000|2020-10-30 02:30:00|30790.9|30770.9|30788.3|30768.3|30798.4|30778.4|30782.1|30762.1|57
1604025300000|2020-10-30 02:35:00|30787.1|30767.1|30793.4|30773.4|30813.4|30793.4|30787.1|30767.1|120
1604025600000|2020-10-30 02:40:00|30794.7|30774.7|30807.1|30787.1|30810.9|30790.9|30794.7|30774.7|73
1604025900000|2020-10-30 02:45:00|30805.9|30785.9|30802.1|30782.1|30807.1|30787.1|30797.1|30777.1|55
1604026200000|2020-10-30 02:50:00|30800.9|30780.9|30782.1|30762.1|30802.1|30782.1|30782.1|30762.1|46
1604026500000|2020-10-30 02:55:00|30783.4|30763.4|30783.4|30763.4|30788.4|30768.4|30782.1|30762.1|59
1604026800000|2020-10-30 03:00:00|30784.6|30764.6|30793.4|30773.4|30795.8|30775.8|30782.1|30762.1|65
1604027100000|2020-10-30 03:05:00|30792.1|30772.1|30807.1|30787.1|30810.8|30790.8|30792.1|30772.1|77
1604027400000|2020-10-30 03:10:00|30805.9|30785.9|30815.9|30795.9|30823.4|30803.4|30805.9|30785.9|122
1604027700000|2020-10-30 03:15:00|30814.7|30794.7|30819.6|30799.6|30822.1|30802.1|30805.8|30785.8|103
1604028000000|2020-10-30 03:20:00|30824.6|30804.6|30823.4|30803.4|30836|30816|30821|30801|172
1604028300000|2020-10-30 03:25:00|30824.7|30804.7|30820.9|30800.9|30828.4|30808.4|30814.7|30794.7|62
1604028600000|2020-10-30 03:30:00|30819.6|30799.6|30829.7|30809.7|30834.7|30814.7|30818.4|30798.4|46
1604028900000|2020-10-30 03:35:00|30824.7|30804.7|30814.7|30794.7|30824.7|30804.7|30809.7|30789.7|50
1604029200000|2020-10-30 03:40:00|30812.2|30792.2|30812.2|30792.2|30818.5|30798.5|30809.7|30789.7|27
1604029500000|2020-10-30 03:45:00|30809.7|30789.7|30819.7|30799.7|30819.7|30799.7|30809.7|30789.7|40
1604029800000|2020-10-30 03:50:00|30817.2|30797.2|30822.2|30802.2|30824.7|30804.7|30817.2|30797.2|61
1604030100000|2020-10-30 03:55:00|30819.7|30799.7|30824.7|30804.7|30824.7|30804.7|30819.7|30799.7|29
1604030400000|2020-10-30 04:00:00|30827.2|30807.2|30819.7|30799.7|30829.7|30809.7|30819.7|30799.7|30
1604030700000|2020-10-30 04:05:00|30824.7|30804.7|30819.7|30799.7|30824.7|30804.7|30814.7|30794.7|29
1604031000000|2020-10-30 04:10:00|30818.5|30798.5|30816|30796|30819.8|30799.8|30814.7|30794.7|19
1604031300000|2020-10-30 04:15:00|30817.2|30797.2|30814.8|30794.8|30819.8|30799.8|30814.8|30794.8|12
1604031600000|2020-10-30 04:20:00|30817.3|30797.3|30804.8|30784.8|30818.5|30798.5|30804.8|30784.8|36
1604031900000|2020-10-30 04:25:00|30802.3|30782.3|30794.8|30774.8|30804.8|30784.8|30792.3|30772.3|51
1604032200000|2020-10-30 04:30:00|30793.6|30773.6|30783.5|30763.5|30794.8|30774.8|30781.1|30761.1|63
1604032500000|2020-10-30 04:35:00|30782.2|30762.2|30758.5|30738.5|30783.5|30763.5|30758.5|30738.5|93
1604032800000|2020-10-30 04:40:00|30759.7|30739.7|30763.5|30743.5|30763.5|30743.5|30758.5|30738.5|21
1604033100000|2020-10-30 04:45:00|30764.7|30744.7|30753.5|30733.5|30764.7|30744.7|30752.3|30732.3|45
1604033400000|2020-10-30 04:50:00|30752.2|30732.2|30734.8|30714.8|30752.2|30732.2|30733.5|30713.5|102
1604033700000|2020-10-30 04:55:00|30733.5|30713.5|30738.5|30718.5|30748.5|30728.5|30728.5|30708.5|135
1604034000000|2020-10-30 05:00:00|30737.2|30717.2|30748.5|30728.5|30753.5|30733.5|30732.2|30712.2|333
1604034300000|2020-10-30 05:05:00|30749.8|30729.8|30743.5|30723.5|30753.5|30733.5|30743.5|30723.5|198
1604034600000|2020-10-30 05:10:00|30744.7|30724.7|30719.7|30699.7|30744.8|30724.8|30717.2|30697.2|348
1604034900000|2020-10-30 05:15:00|30718.5|30698.5|30696|30676|30731|30711|30693.5|30673.5|475
1604035200000|2020-10-30 05:20:00|30697.2|30677.2|30687.3|30667.3|30709.8|30689.8|30687.3|30667.3|253
1604035500000|2020-10-30 05:25:00|30686|30666|30676.1|30656.1|30689.8|30669.8|30666.1|30646.1|375
1604035800000|2020-10-30 05:30:00|30677.3|30657.3|30682.3|30662.3|30724.8|30704.8|30676.1|30656.1|576
1604036100000|2020-10-30 05:35:00|30681|30661|30624.8|30604.8|30681|30661|30622.3|30602.3|317
1604036400000|2020-10-30 05:40:00|30622.3|30602.3|30579.8|30559.8|30624.8|30604.8|30567.3|30547.3|604
1604036700000|2020-10-30 05:45:00|30578.6|30558.6|30599.8|30579.8|30599.8|30579.8|30563.6|30543.6|284
1604037000000|2020-10-30 05:50:00|30601|30581|30609.8|30589.8|30644.8|30624.8|30594.8|30574.8|429
1604037300000|2020-10-30 05:55:00|30607.3|30587.3|30567.3|30547.3|30607.3|30587.3|30556|30536|392
1604037600000|2020-10-30 06:00:00|30566.1|30546.1|30523.5|30503.5|30566.1|30546.1|30517.2|30497.2|633
1604037900000|2020-10-30 06:05:00|30522.3|30502.3|30474.8|30454.8|30529.8|30509.8|30473.5|30453.5|525
1604038200000|2020-10-30 06:10:00|30473.5|30453.5|30471|30451|30488.5|30468.5|30413.6|30393.6|863
1604038500000|2020-10-30 06:15:00|30472.2|30452.2|30433.6|30413.6|30474.8|30454.8|30429.8|30409.8|506
1604038800000|2020-10-30 06:20:00|30432.4|30412.4|30492.4|30472.4|30497.4|30477.4|30429.8|30409.8|304
1604039100000|2020-10-30 06:25:00|30493.7|30473.7|30513.5|30493.5|30513.5|30493.5|30481.2|30461.2|243
1604039400000|2020-10-30 06:30:00|30512.3|30492.3|30557.4|30537.4|30568.7|30548.7|30511.1|30491.1|425
1604039700000|2020-10-30 06:35:00|30556.2|30536.2|30557.4|30537.4|30557.4|30537.4|30522.4|30502.4|190
1604040000000|2020-10-30 06:40:00|30554.9|30534.9|30552.4|30532.4|30583.7|30563.7|30547.4|30527.4|327
1604040300000|2020-10-30 06:45:00|30549.9|30529.9|30522.4|30502.4|30551.1|30531.1|30507.4|30487.4|233
1604040600000|2020-10-30 06:50:00|30523.6|30503.6|30512.4|30492.4|30527.4|30507.4|30507.4|30487.4|157
1604040900000|2020-10-30 06:55:00|30507.4|30487.4|30501.3|30481.3|30517.5|30497.5|30497.5|30477.5|162
1604041200000|2020-10-30 07:00:00|30502.5|30482.5|30526.3|30506.3|30537.5|30517.5|30500|30480|213
1604041500000|2020-10-30 07:05:00|30526.2|30506.2|30512.5|30492.5|30537.5|30517.5|30512.5|30492.5|73
1604041800000|2020-10-30 07:10:00|30511.3|30491.3|30512.5|30492.5|30532.5|30512.5|30507.5|30487.5|79
1604042100000|2020-10-30 07:15:00|30513.8|30493.8|30507.5|30487.5|30518.8|30498.8|30502.5|30482.5|91
1604042400000|2020-10-30 07:20:00|30508.8|30488.8|30503.8|30483.8|30533.8|30513.8|30497.5|30477.5|138
1604042700000|2020-10-30 07:25:00|30502.6|30482.6|30481.3|30461.3|30507.5|30487.5|30472.5|30452.5|255
1604043000000|2020-10-30 07:30:00|30478.8|30458.8|30498.8|30478.8|30507.5|30487.5|30478.8|30458.8|132
1604043300000|2020-10-30 07:35:00|30500.1|30480.1|30567.5|30547.5|30567.5|30547.5|30498.8|30478.8|372
1604043600000|2020-10-30 07:40:00|30566.3|30546.3|30527.5|30507.5|30567.5|30547.5|30520.1|30500.1|123
1604043900000|2020-10-30 07:45:00|30528.8|30508.8|30542.5|30522.5|30552.5|30532.5|30528.8|30508.8|97
1604044200000|2020-10-30 07:50:00|30541.3|30521.3|30512.5|30492.5|30542.5|30522.5|30508.7|30488.7|75
1604044500000|2020-10-30 07:55:00|30508.8|30488.8|30511.2|30491.2|30533.8|30513.8|30502.5|30482.5|83
1604044800000|2020-10-30 08:00:00|30512.5|30492.5|30537.5|30517.5|30597.5|30577.5|30511.2|30491.2|559
1604045100000|2020-10-30 08:05:00|30536.3|30516.3|30591.2|30571.2|30596.3|30576.3|30528.7|30508.7|176
1604045400000|2020-10-30 08:10:00|30592.5|30572.5|30617.5|30597.5|30622.5|30602.5|30573.8|30553.8|188
1604045700000|2020-10-30 08:15:00|30621.2|30601.2|30622.5|30602.5|30642.5|30622.5|30597.5|30577.5|230
1604046000000|2020-10-30 08:20:00|30623.7|30603.7|30612.5|30592.5|30627.5|30607.5|30607.5|30587.5|110
1604046300000|2020-10-30 08:25:00|30611.3|30591.3|30622.5|30602.5|30625|30605|30597.5|30577.5|118
1604046600000|2020-10-30 08:30:00|30620|30600|30619.9|30599.9|30632.3|30612.3|30596.1|30576.1|125
1604046900000|2020-10-30 08:35:00|30609.9|30589.9|30604.9|30584.9|30614.9|30594.9|30599.9|30579.9|119
1604047200000|2020-10-30 08:40:00|30607.3|30587.3|30602.4|30582.4|30614.9|30594.9|30599.9|30579.9|124
1604047500000|2020-10-30 08:45:00|30599.9|30579.9|30595|30575|30614.9|30594.9|30593.7|30573.7|109
1604047800000|2020-10-30 08:50:00|30592.5|30572.5|30562.4|30542.4|30599.9|30579.9|30562.4|30542.4|125
1604048100000|2020-10-30 08:55:00|30559.9|30539.9|30579.9|30559.9|30584.9|30564.9|30537.4|30517.4|178
1604048400000|2020-10-30 09:00:00|30583.7|30563.7|30614.9|30594.9|30619.9|30599.9|30583.7|30563.7|116
1604048700000|2020-10-30 09:05:00|30616.2|30596.2|30614.9|30594.9|30619.9|30599.9|30589.9|30569.9|154
1604049000000|2020-10-30 09:10:00|30612.4|30592.4|30619.9|30599.9|30629.9|30609.9|30609.9|30589.9|99
1604049300000|2020-10-30 09:15:00|30618.7|30598.7|30669.9|30649.9|30669.9|30649.9|30609.9|30589.9|250
1604049600000|2020-10-30 09:20:00|30672.4|30652.4|30681.1|30661.1|30687.3|30667.3|30653.6|30633.6|284
1604049900000|2020-10-30 09:25:00|30679.9|30659.9|30677.4|30657.4|30679.9|30659.9|30659.9|30639.9|67
1604050200000|2020-10-30 09:30:00|30679.9|30659.9|30664.9|30644.9|30684.9|30664.9|30652.4|30632.4|108
1604050500000|2020-10-30 09:35:00|30662.4|30642.4|30664.9|30644.9|30674.9|30654.9|30651.2|30631.2|113
1604050800000|2020-10-30 09:40:00|30666.1|30646.1|30677.4|30657.4|30681.1|30661.1|30658.7|30638.7|103
1604051100000|2020-10-30 09:45:00|30674.9|30654.9|30678.6|30658.6|30678.6|30658.6|30659.9|30639.9|153
1604051400000|2020-10-30 09:50:00|30681.1|30661.1|30655|30635|30683.8|30663.8|30655|30635|133
1604051700000|2020-10-30 09:55:00|30656.1|30636.1|30650|30630|30660|30640|30640|30620|61
1604052000000|2020-10-30 10:00:00|30651.1|30631.1|30625|30605|30651.3|30631.3|30620|30600|91
1604052300000|2020-10-30 10:05:00|30622.5|30602.5|30635|30615|30645|30625|30617.3|30597.3|66
1604052600000|2020-10-30 10:10:00|30633.8|30613.8|30625|30605|30636.2|30616.2|30615|30595|77
1604052900000|2020-10-30 10:15:00|30627.5|30607.5|30585|30565|30630|30610|30581.3|30561.3|76
1604053200000|2020-10-30 10:20:00|30583.7|30563.7|30565|30545|30585|30565|30560|30540|125
1604053500000|2020-10-30 10:25:00|30567.4|30547.4|30591.2|30571.2|30591.2|30571.2|30567.4|30547.4|74
1604053800000|2020-10-30 10:30:00|30590|30570|30617.5|30597.5|30620|30600|30590|30570|70
1604054100000|2020-10-30 10:35:00|30616.3|30596.3|30600|30580|30623.8|30603.8|30600|30580|50
1604054400000|2020-10-30 10:40:00|30598.8|30578.8|30575|30555|30598.8|30578.8|30560|30540|91
1604054700000|2020-10-30 10:45:00|30576.2|30556.2|30585|30565|30615|30595|30576.2|30556.2|97
1604055000000|2020-10-30 10:50:00|30587.5|30567.5|30642.5|30622.5|30642.5|30622.5|30581.2|30561.2|69
1604055300000|2020-10-30 10:55:00|30643.7|30623.7|30662.5|30642.5|30665|30645|30643.7|30623.7|133
1604055600000|2020-10-30 11:00:00|30660|30640|30662.5|30642.5|30687.4|30667.4|30652.5|30632.5|194
1604055900000|2020-10-30 11:05:00|30663.7|30643.7|30676.1|30656.1|30679.9|30659.9|30651.2|30631.2|125
1604056200000|2020-10-30 11:10:00|30674.9|30654.9|30684.9|30664.9|30688.7|30668.7|30674.9|30654.9|491
1604056500000|2020-10-30 11:15:00|30683.7|30663.7|30683.7|30663.7|30688.7|30668.7|30668.7|30648.7|668
1604056800000|2020-10-30 11:20:00|30682.4|30662.4|30672.4|30652.4|30686.1|30666.1|30667.4|30647.4|396
1604057100000|2020-10-30 11:25:00|30673.6|30653.6|30661.2|30641.2|30676.1|30656.1|30657.4|30637.4|410
1604057400000|2020-10-30 11:30:00|30662.4|30642.4|30661.2|30641.2|30663.8|30643.8|30640|30620|290
1604057700000|2020-10-30 11:35:00|30659.9|30639.9|30653.7|30633.7|30661.2|30641.2|30647.5|30627.5|69
1604058000000|2020-10-30 11:40:00|30655|30635|30661.2|30641.2|30668.7|30648.7|30631.3|30611.3|146
1604058300000|2020-10-30 11:45:00|30663.7|30643.7|30626.3|30606.3|30663.7|30643.7|30625|30605|93
1604058600000|2020-10-30 11:50:00|30627.5|30607.5|30631.3|30611.3|30635|30615|30625|30605|73
1604058900000|2020-10-30 11:55:00|30632.5|30612.5|30643.8|30623.8|30651.3|30631.3|30626.2|30606.2|110
1604059200000|2020-10-30 12:00:00|30642.6|30622.6|30607.5|30587.5|30657.5|30637.5|30600|30580|227
1604059500000|2020-10-30 12:05:00|30610|30590|30578.7|30558.7|30612.5|30592.5|30578.7|30558.7|201
1604059800000|2020-10-30 12:10:00|30575|30555|30533.7|30513.7|30578.8|30558.8|30501.3|30481.3|571
1604060100000|2020-10-30 12:15:00|30535|30515|30530|30510|30548.7|30528.7|30518.7|30498.7|1260
1604060400000|2020-10-30 12:20:00|30528.7|30508.7|30511.4|30491.4|30530|30510|30500|30480|701
1604060700000|2020-10-30 12:25:00|30513.7|30493.7|30476.5|30456.5|30516.4|30496.4|30474|30454|514
1604061000000|2020-10-30 12:30:00|30475.2|30455.2|30480.2|30460.2|30492.7|30472.7|30474|30454|867
1604061300000|2020-10-30 12:35:00|30481.4|30461.4|30500|30480|30506.4|30486.4|30470.3|30450.3|523
1604061600000|2020-10-30 12:40:00|30498.7|30478.7|30507.7|30487.7|30507.7|30487.7|30492.7|30472.7|1040
1604061900000|2020-10-30 12:45:00|30505.3|30485.3|30567.7|30547.7|30567.7|30547.7|30505.3|30485.3|647
1604062200000|2020-10-30 12:50:00|30572.7|30552.7|30562.7|30542.7|30595.2|30575.2|30552.7|30532.7|510
1604062500000|2020-10-30 12:55:00|30561.5|30541.5|30570.2|30550.2|30586.4|30566.4|30559|30539|349
1604062800000|2020-10-30 13:00:00|30571.4|30551.4|30687.7|30667.7|30687.7|30667.7|30571.4|30551.4|965
1604063100000|2020-10-30 13:05:00|30690.2|30670.2|30691.5|30671.5|30712.7|30692.7|30682.8|30662.8|719
1604063400000|2020-10-30 13:10:00|30692.7|30672.7|30679|30659|30695.3|30675.3|30675.2|30655.2|428
1604063700000|2020-10-30 13:15:00|30680.3|30660.3|30669|30649|30687.8|30667.8|30651.5|30631.5|496
1604064000000|2020-10-30 13:20:00|30667.7|30647.7|30651.6|30631.6|30674|30654|30645.3|30625.3|216
1604064300000|2020-10-30 13:25:00|30650.3|30630.3|30634|30614|30657.8|30637.8|30621.6|30601.6|292
1604064600000|2020-10-30 13:30:00|30632.8|30612.8|30559|30539|30650.3|30630.3|30555.3|30535.3|687
1604064900000|2020-10-30 13:35:00|30560.3|30540.3|30539.2|30519.2|30560.3|30540.3|30505.3|30485.3|941
1604065200000|2020-10-30 13:40:00|30536.7|30516.7|30520.5|30500.5|30542.8|30522.8|30511.7|30491.7|435
1604065500000|2020-10-30 13:45:00|30518|30498|30504|30484|30532.8|30512.8|30492.8|30472.8|583
1604065800000|2020-10-30 13:50:00|30500.3|30480.3|30523|30503|30533|30513|30488|30468|467
1604066100000|2020-10-30 13:55:00|30520.5|30500.5|30555.5|30535.5|30563|30543|30518|30498|414
1604066400000|2020-10-30 14:00:00|30553|30533|30536.8|30516.8|30568|30548|30525.6|30505.6|444
1604066700000|2020-10-30 14:05:00|30535.5|30515.5|30544.3|30524.3|30565.5|30545.5|30523|30503|269
1604067000000|2020-10-30 14:10:00|30543|30523|30533|30513|30553|30533|30510.5|30490.5|379
1604067300000|2020-10-30 14:15:00|30534.3|30514.3|30523|30503|30536.7|30516.7|30503|30483|418
1604067600000|2020-10-30 14:20:00|30520.5|30500.5|30543|30523|30553|30533|30513|30493|326
1604067900000|2020-10-30 14:25:00|30544.2|30524.2|30551.8|30531.8|30559.2|30539.2|30523|30503|319
1604068200000|2020-10-30 14:30:00|30548|30528|30558|30538|30563|30543|30523|30503|274
1604068500000|2020-10-30 14:35:00|30556.7|30536.7|30568|30548|30579.3|30559.3|30533|30513|363
1604068800000|2020-10-30 14:40:00|30566.7|30546.7|30563|30543|30573|30553|30543|30523|336
1604069100000|2020-10-30 14:45:00|30564.2|30544.2|30528|30508|30578|30558|30525.5|30505.5|307
1604069400000|2020-10-30 14:50:00|30525.5|30505.5|30572.8|30552.8|30579.2|30559.2|30518|30498|617
1604069700000|2020-10-30 14:55:00|30571.6|30551.6|30554.1|30534.1|30583.8|30563.8|30551.6|30531.6|381
1604070000000|2020-10-30 15:00:00|30556.6|30536.6|30601.4|30581.4|30626.4|30606.4|30552.8|30532.8|767
1604070300000|2020-10-30 15:05:00|30602.8|30582.8|30565.3|30545.3|30602.8|30582.8|30564|30544|418
1604070600000|2020-10-30 15:10:00|30564|30544|30611.5|30591.5|30622.8|30602.8|30564|30544|424
1604070900000|2020-10-30 15:15:00|30610.1|30590.1|30562.8|30542.8|30611.5|30591.5|30558.8|30538.8|303
1604071200000|2020-10-30 15:20:00|30561.5|30541.5|30575.1|30555.1|30575.1|30555.1|30548.8|30528.8|266
1604071500000|2020-10-30 15:25:00|30571.3|30551.3|30527.6|30507.6|30575.1|30555.1|30518.8|30498.8|271
1604071800000|2020-10-30 15:30:00|30524|30504|30540.2|30520.2|30544|30524|30515.1|30495.1|370
1604072100000|2020-10-30 15:35:00|30541.3|30521.3|30551.3|30531.3|30553.8|30533.8|30527.8|30507.8|299
1604072400000|2020-10-30 15:40:00|30550.2|30530.2|30545.2|30525.2|30556.3|30536.3|30535.2|30515.2|182
1604072700000|2020-10-30 15:45:00|30549|30529|30533.8|30513.8|30556.5|30536.5|30521.3|30501.3|463
1604073000000|2020-10-30 15:50:00|30530.2|30510.2|30537.8|30517.8|30541.5|30521.5|30520.2|30500.2|405
1604073300000|2020-10-30 15:55:00|30536.5|30516.5|30498.8|30478.8|30541.5|30521.5|30485.2|30465.2|390
1604073600000|2020-10-30 16:00:00|30497.7|30477.7|30541.5|30521.5|30552.7|30532.7|30492.7|30472.7|315
1604073900000|2020-10-30 16:05:00|30543.9|30523.9|30539|30519|30554|30534|30527.8|30507.8|309
1604074200000|2020-10-30 16:10:00|30541.4|30521.4|30545.2|30525.2|30546.5|30526.5|30528.9|30508.9|139
1604074500000|2020-10-30 16:15:00|30544|30524|30545.2|30525.2|30565.2|30545.2|30535.2|30515.2|258
1604074800000|2020-10-30 16:20:00|30546.5|30526.5|30545.2|30525.2|30562.7|30542.7|30541.4|30521.4|239
1604075100000|2020-10-30 16:25:00|30544|30524|30595.2|30575.2|30596.5|30576.5|30541.5|30521.5|312
1604075400000|2020-10-30 16:30:00|30592.7|30572.7|30545.2|30525.2|30592.7|30572.7|30541.4|30521.4|426
1604075700000|2020-10-30 16:35:00|30546.5|30526.5|30550.2|30530.2|30566.5|30546.5|30541.5|30521.5|1121
1604076000000|2020-10-30 16:40:00|30548.9|30528.9|30527.7|30507.7|30548.9|30528.9|30511.4|30491.4|426
1604076300000|2020-10-30 16:45:00|30526.5|30506.5|30543.9|30523.9|30558.9|30538.9|30510.2|30490.2|350
1604076600000|2020-10-30 16:50:00|30542.7|30522.7|30551.4|30531.4|30556.4|30536.4|30525.2|30505.2|339
1604076900000|2020-10-30 16:55:00|30553.9|30533.9|30500.2|30480.2|30556.4|30536.4|30498.9|30478.9|902
1604077200000|2020-10-30 17:00:00|30498.9|30478.9|30525.2|30505.2|30545.2|30525.2|30495.2|30475.2|530
1604077500000|2020-10-30 17:05:00|30523.9|30503.9|30510.2|30490.2|30527.7|30507.7|30510.2|30490.2|134
1604077800000|2020-10-30 17:10:00|30509|30489|30500.2|30480.2|30510.2|30490.2|30497.7|30477.7|133
1604078100000|2020-10-30 17:15:00|30497.7|30477.7|30485.2|30465.2|30502.7|30482.7|30480.2|30460.2|167
1604078400000|2020-10-30 17:20:00|30484|30464|30490.2|30470.2|30492.7|30472.7|30481.4|30461.4|312
1604078700000|2020-10-30 17:25:00|30491.5|30471.5|30505.2|30485.2|30507.7|30487.7|30474.2|30454.2|190
1604079000000|2020-10-30 17:30:00|30503.9|30483.9|30482.7|30462.7|30510.2|30490.2|30480.2|30460.2|133
1604079300000|2020-10-30 17:35:00|30480.2|30460.2|30485.2|30465.2|30487.7|30467.7|30466.5|30446.5|170
1604079600000|2020-10-30 17:40:00|30484|30464|30480.2|30460.2|30491.5|30471.5|30475.2|30455.2|110
1604079900000|2020-10-30 17:45:00|30476.5|30456.5|30506.6|30486.6|30512.7|30492.7|30476.5|30456.5|112
1604080200000|2020-10-30 17:50:00|30505.2|30485.2|30510.2|30490.2|30514.1|30494.1|30499.1|30479.1|63
1604080500000|2020-10-30 17:55:00|30506.6|30486.6|30516.6|30496.6|30518.9|30498.9|30502.7|30482.7|169
1604080800000|2020-10-30 18:00:00|30518.9|30498.9|30531.6|30511.6|30534.1|30514.1|30510.2|30490.2|67
1604081100000|2020-10-30 18:05:00|30530.2|30510.2|30545.2|30525.2|30548.9|30528.9|30529.1|30509.1|77
1604081400000|2020-10-30 18:10:00|30544.1|30524.1|30526.6|30506.6|30545.2|30525.2|30525.4|30505.4|87
1604081700000|2020-10-30 18:15:00|30524.2|30504.2|30532.7|30512.7|30534.1|30514.1|30519.1|30499.1|57
1604082000000|2020-10-30 18:20:00|30531.6|30511.6|30520.3|30500.3|30540.2|30520.2|30520.3|30500.3|51
1604082300000|2020-10-30 18:25:00|30524.1|30504.1|30505.3|30485.3|30526.6|30506.6|30501.4|30481.4|172
1604082600000|2020-10-30 18:30:00|30504.1|30484.1|30504.1|30484.1|30510.3|30490.3|30495.3|30475.3|75
1604082900000|2020-10-30 18:35:00|30502.9|30482.9|30519.1|30499.1|30524.1|30504.1|30495.3|30475.3|76
1604083200000|2020-10-30 18:40:00|30520.3|30500.3|30507.8|30487.8|30520.3|30500.3|30505.3|30485.3|61
1604083500000|2020-10-30 18:45:00|30506.6|30486.6|30541.6|30521.6|30546.6|30526.6|30500.3|30480.3|77
1604083800000|2020-10-30 18:50:00|30540.3|30520.3|30536.6|30516.6|30541.6|30521.6|30525.3|30505.3|175
1604084100000|2020-10-30 18:55:00|30535.4|30515.4|30527.9|30507.9|30545.3|30525.3|30524.1|30504.1|115
1604084400000|2020-10-30 19:00:00|30526.7|30506.7|30526.7|30506.7|30532.9|30512.9|30517.9|30497.9|68
1604084700000|2020-10-30 19:05:00|30525.4|30505.4|30516.7|30496.7|30530.4|30510.4|30512.9|30492.9|74
1604085000000|2020-10-30 19:10:00|30515.6|30495.6|30547.9|30527.9|30547.9|30527.9|30512.9|30492.9|394
1604085300000|2020-10-30 19:15:00|30550.4|30530.4|30552.9|30532.9|30561.6|30541.6|30539.1|30519.1|127
1604085600000|2020-10-30 19:20:00|30550.4|30530.4|30557.9|30537.9|30561.6|30541.6|30549.1|30529.1|53
1604085900000|2020-10-30 19:25:00|30560.4|30540.4|30547.9|30527.9|30562.9|30542.9|30542.9|30522.9|123
1604086200000|2020-10-30 19:30:00|30546.6|30526.6|30542.9|30522.9|30552.9|30532.9|30537.9|30517.9|31
1604086500000|2020-10-30 19:35:00|30545.4|30525.4|30540.4|30520.4|30545.4|30525.4|30532.9|30512.9|32
1604086800000|2020-10-30 19:40:00|30541.6|30521.6|30567.9|30547.9|30569.3|30549.3|30541.6|30521.6|70
1604087100000|2020-10-30 19:45:00|30569.1|30549.1|30562.9|30542.9|30587.9|30567.9|30554.1|30534.1|103
1604087400000|2020-10-30 19:50:00|30564.3|30544.3|30573|30553|30580.5|30560.5|30558|30538|70
1604087700000|2020-10-30 19:55:00|30570.5|30550.5|30600.5|30580.5|30608|30588|30568|30548|117
1604088000000|2020-10-30 20:00:00|30598|30578|30593|30573|30598|30578|30581.6|30561.6|77
1604088300000|2020-10-30 20:05:00|30595.6|30575.6|30594.3|30574.3|30608|30588|30594.3|30574.3|66
1604088600000|2020-10-30 20:10:00|30595.5|30575.5|30601.6|30581.6|30608|30588|30595.5|30575.5|32
1604088900000|2020-10-30 20:15:00|30597.8|30577.8|30596.6|30576.6|30601.6|30581.6|30596.6|30576.6|12
1604089200000|2020-10-30 20:20:00|30595.3|30575.3|30601.6|30581.6|30603|30583|30595.3|30575.3|23
1604089500000|2020-10-30 20:25:00|30600.3|30580.3|30609.1|30589.1|30609.1|30589.1|30600.3|30580.3|17
1604089800000|2020-10-30 20:30:00|30608|30588|30604.2|30584.2|30611.8|30591.8|30599.2|30579.2|30
1604090100000|2020-10-30 20:35:00|30605.3|30585.3|30611.7|30591.7|30611.7|30591.7|30604.2|30584.2|19
1604090400000|2020-10-30 20:40:00|30607.8|30587.8|30594.2|30574.2|30607.8|30587.8|30594.2|30574.2|31
1604090700000|2020-10-30 20:45:00|30592.8|30572.8|30572.8|30552.8|30597.8|30577.8|30571.5|30551.5|58
1604091000000|2020-10-30 20:50:00|30574.2|30554.2|30571.5|30551.5|30587.8|30567.8|30567.8|30547.8|67
1604091300000|2020-10-30 20:55:00|30567.7|30547.7|30547.8|30527.8|30570.3|30550.3|30547.8|30527.8|90
1604271600000|2020-11-01 23:00:00|30485.2|30465.2|30513.5|30493.5|30536|30516|30453.5|30433.5|264
1604271900000|2020-11-01 23:05:00|30516|30496|30511|30491|30521|30501|30499.6|30479.6|47
1604272200000|2020-11-01 23:10:00|30506|30486|30486|30466|30508.5|30488.5|30486|30466|56
1604272500000|2020-11-01 23:15:00|30489.9|30469.9|30486|30466|30491|30471|30473.5|30453.5|36
1604272800000|2020-11-01 23:20:00|30487.1|30467.1|30511|30491|30513.5|30493.5|30487.1|30467.1|73
1604273100000|2020-11-01 23:25:00|30512.1|30492.1|30489.6|30469.6|30513.5|30493.5|30489.6|30469.6|58
1604273400000|2020-11-01 23:30:00|30474.6|30454.6|30459.6|30439.6|30477.1|30457.1|30459.6|30439.6|41
1604273700000|2020-11-01 23:35:00|30457.1|30437.1|30407.1|30387.1|30457.1|30437.1|30394.6|30374.6|125
1604274000000|2020-11-01 23:40:00|30409.6|30389.6|30364.6|30344.6|30412.1|30392.1|30352.1|30332.1|131
1604274300000|2020-11-01 23:45:00|30368.2|30348.2|30397.1|30377.1|30397.1|30377.1|30363.2|30343.2|91
1604274600000|2020-11-01 23:50:00|30399.6|30379.6|30404.6|30384.6|30412.1|30392.1|30388.2|30368.2|76
1604274900000|2020-11-01 23:55:00|30407.1|30387.1|30384.6|30364.6|30427.1|30407.1|30384.6|30364.6|98
1604275200000|2020-11-02 00:00:00|30387.1|30367.1|30392.1|30372.1|30408.2|30388.2|30378.6|30358.6|102
1604275500000|2020-11-02 00:05:00|30393.6|30373.6|30419.6|30399.6|30427.1|30407.1|30392.1|30372.1|100
1604275800000|2020-11-02 00:10:00|30418.6|30398.6|30392.2|30372.2|30418.6|30398.6|30386.1|30366.1|33
1604276100000|2020-11-02 00:15:00|30393.6|30373.6|30429.7|30409.7|30435.7|30415.7|30392.2|30372.2|49
1604276400000|2020-11-02 00:20:00|30428.6|30408.6|30432.2|30412.2|30445.7|30425.7|30424.7|30404.7|48
1604276700000|2020-11-02 00:25:00|30431.1|30411.1|30437.2|30417.2|30437.2|30417.2|30424.7|30404.7|29
1604277000000|2020-11-02 00:30:00|30442.2|30422.2|30432.2|30412.2|30454.7|30434.7|30417.2|30397.2|56
1604277300000|2020-11-02 00:35:00|30434.7|30414.7|30419.7|30399.7|30437.2|30417.2|30414.7|30394.7|41
1604277600000|2020-11-02 00:40:00|30417.2|30397.2|30417.2|30397.2|30422.2|30402.2|30413.3|30393.3|27
1604277900000|2020-11-02 00:45:00|30413.3|30393.3|30424.7|30404.7|30427.2|30407.2|30412.2|30392.2|28
1604278200000|2020-11-02 00:50:00|30427.2|30407.2|30427.2|30407.2|30436.1|30416.1|30422.2|30402.2|42
1604278500000|2020-11-02 00:55:00|30424.7|30404.7|30432.2|30412.2|30434.7|30414.7|30424.7|30404.7|57
1604278800000|2020-11-02 01:00:00|30436.1|30416.1|30347.8|30327.8|30444.4|30424.4|30342.2|30322.2|665
1604279100000|2020-11-02 01:05:00|30346.4|30326.4|30372.8|30352.8|30373.9|30353.9|30328.6|30308.6|629
1604279400000|2020-11-02 01:10:00|30370.3|30350.3|30420.3|30400.3|30427.8|30407.8|30369.2|30349.2|337
1604279700000|2020-11-02 01:15:00|30421.4|30401.4|30417.8|30397.8|30445.3|30425.3|30410.3|30390.3|248
1604280000000|2020-11-02 01:20:00|30413.9|30393.9|30445.3|30425.3|30455.3|30435.3|30412.8|30392.8|229
1604280300000|2020-11-02 01:25:00|30444.3|30424.3|30447.9|30427.9|30457.8|30437.8|30432.8|30412.8|107
1604280600000|2020-11-02 01:30:00|30446.8|30426.8|30460.4|30440.4|30477.9|30457.9|30440.4|30420.4|225
1604280900000|2020-11-02 01:35:00|30461.4|30441.4|30480.4|30460.4|30482.9|30462.9|30457.9|30437.9|114
1604281200000|2020-11-02 01:40:00|30479.3|30459.3|30467.9|30447.9|30486.8|30466.8|30462.9|30442.9|87
1604281500000|2020-11-02 01:45:00|30471.8|30451.8|30499.3|30479.3|30502.9|30482.9|30469.3|30449.3|198
1604281800000|2020-11-02 01:50:00|30497.9|30477.9|30522.9|30502.9|30522.9|30502.9|30497.9|30477.9|178
1604282100000|2020-11-02 01:55:00|30521.8|30501.8|30517.9|30497.9|30542.9|30522.9|30512.9|30492.9|192
1604282400000|2020-11-02 02:00:00|30519|30499|30506.8|30486.8|30522.9|30502.9|30492.9|30472.9|100
1604282700000|2020-11-02 02:05:00|30505.4|30485.4|30487.9|30467.9|30515|30495|30486.5|30466.5|105
1604283000000|2020-11-02 02:10:00|30485.7|30465.7|30457.9|30437.9|30492.9|30472.9|30452.9|30432.9|159
1604283300000|2020-11-02 02:15:00|30455.4|30435.4|30452.9|30432.9|30467.9|30447.9|30452.9|30432.9|161
1604283600000|2020-11-02 02:20:00|30451.5|30431.5|30467.9|30447.9|30471.8|30451.8|30450.4|30430.4|67
1604283900000|2020-11-02 02:25:00|30466.8|30446.8|30468.2|30448.2|30477.9|30457.9|30462.9|30442.9|74
1604284200000|2020-11-02 02:30:00|30467.1|30447.1|30502.9|30482.9|30502.9|30482.9|30461.8|30441.8|112
1604284500000|2020-11-02 02:35:00|30504.3|30484.3|30507.9|30487.9|30517.9|30497.9|30497.9|30477.9|103
1604284800000|2020-11-02 02:40:00|30509.3|30489.3|30516.8|30496.8|30532.9|30512.9|30502.9|30482.9|95
1604285100000|2020-11-02 02:45:00|30517.9|30497.9|30516.8|30496.8|30521.5|30501.5|30496.8|30476.8|101
1604285400000|2020-11-02 02:50:00|30515.4|30495.4|30514.3|30494.3|30546.8|30526.8|30514|30494|155
1604285700000|2020-11-02 02:55:00|30515.4|30495.4|30492.9|30472.9|30516.8|30496.8|30492.9|30472.9|60
1604286000000|2020-11-02 03:00:00|30497.9|30477.9|30486.8|30466.8|30502.9|30482.9|30477.9|30457.9|84
1604286300000|2020-11-02 03:05:00|30485.7|30465.7|30472.9|30452.9|30485.7|30465.7|30467.9|30447.9|105
1604286600000|2020-11-02 03:10:00|30471.8|30451.8|30494.3|30474.3|30494.3|30474.3|30457.9|30437.9|166
1604286900000|2020-11-02 03:15:00|30492.9|30472.9|30516.8|30496.8|30517.9|30497.9|30489.3|30469.3|88
1604287200000|2020-11-02 03:20:00|30517.9|30497.9|30501.8|30481.8|30522.9|30502.9|30499.3|30479.3|81
1604287500000|2020-11-02 03:25:00|30499.3|30479.3|30508.3|30488.3|30515.8|30495.8|30494.3|30474.3|78
1604287800000|2020-11-02 03:30:00|30507.2|30487.2|30500.8|30480.8|30513.3|30493.3|30499.4|30479.4|35
1604288100000|2020-11-02 03:35:00|30498.3|30478.3|30480.8|30460.8|30498.3|30478.3|30480.8|30460.8|44
1604288400000|2020-11-02 03:40:00|30481.9|30461.9|30489.7|30469.7|30490.8|30470.8|30481.9|30461.9|15
1604288700000|2020-11-02 03:45:00|30487.2|30467.2|30495.8|30475.8|30497.2|30477.2|30487.2|30467.2|38
1604289000000|2020-11-02 03:50:00|30497.2|30477.2|30495.8|30475.8|30502.2|30482.2|30494.7|30474.7|24
1604289300000|2020-11-02 03:55:00|30496.9|30476.9|30475.8|30455.8|30499.4|30479.4|30475.8|30455.8|63
1604289600000|2020-11-02 04:00:00|30479.7|30459.7|30470.8|30450.8|30480.8|30460.8|30470.8|30450.8|26
1604289900000|2020-11-02 04:05:00|30472.2|30452.2|30475.8|30455.8|30483.3|30463.3|30470.8|30450.8|22
1604290200000|2020-11-02 04:10:00|30474.7|30454.7|30460.8|30440.8|30475.8|30455.8|30460.8|30440.8|60
1604290500000|2020-11-02 04:15:00|30463.6|30443.6|30450.8|30430.8|30464.7|30444.7|30440.8|30420.8|96
1604290800000|2020-11-02 04:20:00|30452.2|30432.2|30449.7|30429.7|30465.8|30445.8|30447.2|30427.2|71
1604291100000|2020-11-02 04:25:00|30450.8|30430.8|30452.2|30432.2|30452.2|30432.2|30442.2|30422.2|46
1604291400000|2020-11-02 04:30:00|30450.8|30430.8|30455.8|30435.8|30460.8|30440.8|30450.8|30430.8|31
1604291700000|2020-11-02 04:35:00|30457.2|30437.2|30438.3|30418.3|30459.7|30439.7|30437.2|30417.2|46
1604292000000|2020-11-02 04:40:00|30439.7|30419.7|30427.2|30407.2|30442.2|30422.2|30415.8|30395.8|73
1604292300000|2020-11-02 04:45:00|30425.8|30405.8|30430.8|30410.8|30437.2|30417.2|30423.3|30403.3|28
1604292600000|2020-11-02 04:50:00|30429.7|30409.7|30439.8|30419.8|30441.2|30421.2|30429.7|30409.7|39
1604292900000|2020-11-02 04:55:00|30437.3|30417.3|30442.3|30422.3|30442.3|30422.3|30432.3|30412.3|54
1604293200000|2020-11-02 05:00:00|30439.8|30419.8|30457.3|30437.3|30457.3|30437.3|30432.3|30412.3|64
1604293500000|2020-11-02 05:05:00|30458.3|30438.3|30460.8|30440.8|30463.3|30443.3|30457.3|30437.3|32
1604293800000|2020-11-02 05:10:00|30462.3|30442.3|30457.3|30437.3|30467.3|30447.3|30457.3|30437.3|27
1604294100000|2020-11-02 05:15:00|30458.7|30438.7|30462.3|30442.3|30468.3|30448.3|30457.3|30437.3|22
1604294400000|2020-11-02 05:20:00|30460.9|30440.9|30464.8|30444.8|30468.7|30448.7|30457.3|30437.3|31
1604294700000|2020-11-02 05:25:00|30462.3|30442.3|30462.3|30442.3|30470.9|30450.9|30459.8|30439.8|35
1604295000000|2020-11-02 05:30:00|30460.9|30440.9|30515.9|30495.9|30520.9|30500.9|30444.8|30424.8|333
1604295300000|2020-11-02 05:35:00|30517.3|30497.3|30517.3|30497.3|30518.4|30498.4|30509.8|30489.8|97
1604295600000|2020-11-02 05:40:00|30518.4|30498.4|30520.9|30500.9|30530.9|30510.9|30512.3|30492.3|64
1604295900000|2020-11-02 05:45:00|30519.8|30499.8|30560.9|30540.9|30560.9|30540.9|30509.8|30489.8|189
1604296200000|2020-11-02 05:50:00|30562.3|30542.3|30575.9|30555.9|30580.9|30560.9|30557|30537|131
1604296500000|2020-11-02 05:55:00|30577.3|30557.3|30577.3|30557.3|30589.8|30569.8|30574.8|30554.8|110
1604296800000|2020-11-02 06:00:00|30576.2|30556.2|30557.3|30537.3|30576.2|30556.2|30545.9|30525.9|164
1604297100000|2020-11-02 06:05:00|30555.9|30535.9|30545.9|30525.9|30555.9|30535.9|30542.3|30522.3|84
1604297400000|2020-11-02 06:10:00|30547.3|30527.3|30534.8|30514.8|30555.9|30535.9|30532.3|30512.3|111
1604297700000|2020-11-02 06:15:00|30535.9|30515.9|30547.3|30527.3|30551.2|30531.2|30535.9|30515.9|106
1604298000000|2020-11-02 06:20:00|30545.9|30525.9|30547.3|30527.3|30555.9|30535.9|30544.8|30524.8|75
1604298300000|2020-11-02 06:25:00|30545.9|30525.9|30560.9|30540.9|30565.9|30545.9|30544.8|30524.8|73
1604298600000|2020-11-02 06:30:00|30559.8|30539.8|30569.8|30549.8|30578.4|30558.4|30558.4|30538.4|139
1604298900000|2020-11-02 06:35:00|30570.9|30550.9|30600.9|30580.9|30618.4|30598.4|30570.9|30550.9|226
1604299200000|2020-11-02 06:40:00|30602.3|30582.3|30575.9|30555.9|30618.4|30598.4|30565.9|30545.9|261
1604299500000|2020-11-02 06:45:00|30577|30557|30585.9|30565.9|30598.4|30578.4|30572.3|30552.3|140
1604299800000|2020-11-02 06:50:00|30584.8|30564.8|30575.9|30555.9|30588.4|30568.4|30575.9|30555.9|79
1604300100000|2020-11-02 06:55:00|30580.9|30560.9|30575.9|30555.9|30583.4|30563.4|30562|30542|141
1604300400000|2020-11-02 07:00:00|30573.8|30553.8|30580.9|30560.9|30588.4|30568.4|30550.9|30530.9|186
1604300700000|2020-11-02 07:05:00|30579.5|30559.5|30527.4|30507.4|30582|30562|30527|30507|148
1604301000000|2020-11-02 07:10:00|30525.9|30505.9|30519.9|30499.9|30527.4|30507.4|30515.9|30495.9|118
1604301300000|2020-11-02 07:15:00|30518.4|30498.4|30528.4|30508.4|30529.9|30509.9|30505.9|30485.9|62
1604301600000|2020-11-02 07:20:00|30530.9|30510.9|30540.9|30520.9|30563.4|30543.4|30525.9|30505.9|147
1604301900000|2020-11-02 07:25:00|30537|30517|30542|30522|30548.4|30528.4|30530.9|30510.9|52
1604302200000|2020-11-02 07:30:00|30541|30521|30502|30482|30546|30526|30502|30482|74
1604302500000|2020-11-02 07:35:00|30498.8|30478.8|30506|30486|30514.9|30494.9|30486|30466|89
1604302800000|2020-11-02 07:40:00|30507.4|30487.4|30496|30476|30511|30491|30491|30471|89
1604303100000|2020-11-02 07:45:00|30497|30477|30532.4|30512.4|30534.9|30514.9|30496|30476|104
1604303400000|2020-11-02 07:50:00|30533.5|30513.5|30531|30511|30534.9|30514.9|30516|30496|101
1604303700000|2020-11-02 07:55:00|30532|30512|30472.4|30452.4|30536|30516|30472.4|30452.4|268
1604304000000|2020-11-02 08:00:00|30471|30451|30461|30441|30544.5|30524.5|30456|30436|375
1604304300000|2020-11-02 08:05:00|30458.5|30438.5|30458.5|30438.5|30471|30451|30446|30426|193
1604304600000|2020-11-02 08:10:00|30456|30436|30436|30416|30466|30446|30431|30411|131
1604304900000|2020-11-02 08:15:00|30439.6|30419.6|30449.9|30429.9|30451|30431|30426|30406|136
1604305200000|2020-11-02 08:20:00|30448.8|30428.8|30457.4|30437.4|30459.9|30439.9|30443.5|30423.5|82
1604305500000|2020-11-02 08:25:00|30456|30436|30456|30436|30456|30436|30436|30416|81
1604305800000|2020-11-02 08:30:00|30452.4|30432.4|30476|30456|30481|30461|30451|30431|157
1604306100000|2020-11-02 08:35:00|30474.9|30454.9|30476|30456|30492.4|30472.4|30472.4|30452.4|100
1604306400000|2020-11-02 08:40:00|30474.9|30454.9|30489.9|30469.9|30494.9|30474.9|30467.4|30447.4|142
1604306700000|2020-11-02 08:45:00|30491|30471|30491|30471|30492.4|30472.4|30467.4|30447.4|106
1604307000000|2020-11-02 08:50:00|30489.6|30469.6|30513.5|30493.5|30521|30501|30482.1|30462.1|130
1604307300000|2020-11-02 08:55:00|30512.4|30492.4|30517.4|30497.4|30524.9|30504.9|30502.1|30482.1|81
1604307600000|2020-11-02 09:00:00|30516|30496|30546|30526|30551.4|30531.4|30494.6|30474.6|189
1604307900000|2020-11-02 09:05:00|30547.4|30527.4|30577.1|30557.1|30577.1|30557.1|30536|30516|186
1604308200000|2020-11-02 09:10:00|30576|30556|30591|30571|30597.5|30577.5|30571|30551|174
1604308500000|2020-11-02 09:15:00|30590|30570|30588.2|30568.2|30590|30570|30556|30536|162
1604308800000|2020-11-02 09:20:00|30591.8|30571.8|30592.1|30572.1|30598.2|30578.2|30578.2|30558.2|78
1604309100000|2020-11-02 09:25:00|30593.2|30573.2|30587.1|30567.1|30598.2|30578.2|30579.3|30559.3|104
1604309400000|2020-11-02 09:30:00|30588.2|30568.2|30603.2|30583.2|30644.6|30624.6|30585.7|30565.7|307
1604309700000|2020-11-02 09:35:00|30604.6|30584.6|30571|30551|30626|30606|30571|30551|139
1604310000000|2020-11-02 09:40:00|30572.1|30552.1|30567.5|30547.5|30580|30560|30561|30541|100
1604310300000|2020-11-02 09:45:00|30566.1|30546.1|30573.6|30553.6|30581.1|30561.1|30558.6|30538.6|95
1604310600000|2020-11-02 09:50:00|30571.1|30551.1|30578.6|30558.6|30581.1|30561.1|30561.1|30541.1|55
1604310900000|2020-11-02 09:55:00|30581.1|30561.1|30581.1|30561.1|30596.1|30576.1|30578.6|30558.6|63
1604311200000|2020-11-02 10:00:00|30578.6|30558.6|30609.6|30589.6|30616.1|30596.1|30573.6|30553.6|122
1604311500000|2020-11-02 10:05:00|30613.2|30593.2|30578.6|30558.6|30616.1|30596.1|30576.1|30556.1|79
1604311800000|2020-11-02 10:10:00|30581.1|30561.1|30576.1|30556.1|30593.6|30573.6|30571.1|30551.1|30
1604312100000|2020-11-02 10:15:00|30575|30555|30568.6|30548.6|30576.1|30556.1|30556.1|30536.1|68
1604312400000|2020-11-02 10:20:00|30566.1|30546.1|30557.2|30537.2|30578.6|30558.6|30556.1|30536.1|61
1604312700000|2020-11-02 10:25:00|30556.1|30536.1|30551.1|30531.1|30571.1|30551.1|30551.1|30531.1|55
1604313000000|2020-11-02 10:30:00|30552.2|30532.2|30541.1|30521.1|30553.6|30533.6|30537.2|30517.2|126
1604313300000|2020-11-02 10:35:00|30543.9|30523.9|30546.1|30526.1|30551.1|30531.1|30536.1|30516.1|56
1604313600000|2020-11-02 10:40:00|30551.1|30531.1|30563.6|30543.6|30573.6|30553.6|30551.1|30531.1|51
1604313900000|2020-11-02 10:45:00|30562.2|30542.2|30586.1|30566.1|30587.5|30567.5|30562.2|30542.2|57
1604314200000|2020-11-02 10:50:00|30584|30564|30591.1|30571.1|30601.1|30581.1|30566.1|30546.1|92
1604314500000|2020-11-02 10:55:00|30595|30575|30589.7|30569.7|30615|30595|30588.2|30568.2|163
1604314800000|2020-11-02 11:00:00|30593.2|30573.2|30583.3|30563.3|30598.2|30578.2|30573.3|30553.3|94
1604315100000|2020-11-02 11:05:00|30584.3|30564.3|30593.3|30573.3|30598.3|30578.3|30579.7|30559.7|81
1604315400000|2020-11-02 11:10:00|30598.3|30578.3|30585.8|30565.8|30598.3|30578.3|30573.3|30553.3|66
1604315700000|2020-11-02 11:15:00|30584.3|30564.3|30578.3|30558.3|30593.3|30573.3|30573.3|30553.3|93
1604316000000|2020-11-02 11:20:00|30579.7|30559.7|30593.3|30573.3|30594.7|30574.7|30568.3|30548.3|103
1604316300000|2020-11-02 11:25:00|30597.2|30577.2|30563.3|30543.3|30599.7|30579.7|30559.7|30539.7|125
1604316600000|2020-11-02 11:30:00|30568.3|30548.3|30569.7|30549.7|30578.3|30558.3|30563.3|30543.3|431
1604316900000|2020-11-02 11:35:00|30566.8|30546.8|30568.3|30548.3|30578.3|30558.3|30563.3|30543.3|390
1604317200000|2020-11-02 11:40:00|30572.2|30552.2|30582.2|30562.2|30583.3|30563.3|30558.3|30538.3|430
1604317500000|2020-11-02 11:45:00|30583.3|30563.3|30553.3|30533.3|30583.3|30563.3|30550.8|30530.8|370
1604317800000|2020-11-02 11:50:00|30551.9|30531.9|30563.3|30543.3|30568.3|30548.3|30548.3|30528.3|251
1604318100000|2020-11-02 11:55:00|30566.2|30546.2|30558.3|30538.3|30572.2|30552.2|30551.9|30531.9|333
1604318400000|2020-11-02 12:00:00|30553.3|30533.3|30533.3|30513.3|30555.8|30535.8|30533.3|30513.3|439
1604318700000|2020-11-02 12:05:00|30538.3|30518.3|30538.3|30518.3|30538.3|30518.3|30528.3|30508.3|176
1604319000000|2020-11-02 12:10:00|30537.2|30517.2|30563.3|30543.3|30565.8|30545.8|30535.8|30515.8|261
1604319300000|2020-11-02 12:15:00|30560.8|30540.8|30558.3|30538.3|30563.3|30543.3|30538.3|30518.3|141
1604319600000|2020-11-02 12:20:00|30557.2|30537.2|30548.3|30528.3|30558.3|30538.3|30543.3|30523.3|88
1604319900000|2020-11-02 12:25:00|30553.3|30533.3|30553.3|30533.3|30565.8|30545.8|30553.3|30533.3|82
1604320200000|2020-11-02 12:30:00|30554.4|30534.4|30593.3|30573.3|30594.4|30574.4|30551.9|30531.9|261
1604320500000|2020-11-02 12:35:00|30594.7|30574.7|30568.3|30548.3|30594.7|30574.7|30565.8|30545.8|158
1604320800000|2020-11-02 12:40:00|30563.3|30543.3|30579.8|30559.8|30579.8|30559.8|30551.9|30531.9|480
1604321100000|2020-11-02 12:45:00|30581.2|30561.2|30593.3|30573.3|30593.3|30573.3|30577.3|30557.3|552
1604321400000|2020-11-02 12:50:00|30590.8|30570.8|30595.8|30575.8|30598.3|30578.3|30576.9|30556.9|146
1604321700000|2020-11-02 12:55:00|30597.3|30577.3|30622.3|30602.3|30628.3|30608.3|30597.3|30577.3|160
1604322000000|2020-11-02 13:00:00|30621.2|30601.2|30724.8|30704.8|30724.8|30704.8|30619.8|30599.8|649
1604322300000|2020-11-02 13:05:00|30728.3|30708.3|30728.3|30708.3|30738.3|30718.3|30694.4|30674.4|417
1604322600000|2020-11-02 13:10:00|30727.3|30707.3|30788.3|30768.3|30788.3|30768.3|30723.3|30703.3|1078
1604322900000|2020-11-02 13:15:00|30783.3|30763.3|30808.3|30788.3|30810.8|30790.8|30758.3|30738.3|783
1604323200000|2020-11-02 13:20:00|30804.4|30784.4|30908|30888|30910.5|30890.5|30798.3|30778.3|1120
1604323500000|2020-11-02 13:25:00|30909|30889|30909.4|30889.4|31001.6|30981.6|30908.4|30888.4|1484
1604323800000|2020-11-02 13:30:00|30908.4|30888.4|30901.6|30881.6|30926.9|30906.9|30886.9|30866.9|600
1604324100000|2020-11-02 13:35:00|30898.7|30878.7|30869.8|30849.8|30924.1|30904.1|30863.4|30843.4|400
1604324400000|2020-11-02 13:40:00|30868.4|30848.4|30901.9|30881.9|30901.9|30881.9|30860.9|30840.9|474
1604324700000|2020-11-02 13:45:00|30900.9|30880.9|30848.4|30828.4|30901.9|30881.9|30843.4|30823.4|473
1604325000000|2020-11-02 13:50:00|30849.4|30829.4|30826.9|30806.9|30850.9|30830.9|30813.4|30793.4|460
1604325300000|2020-11-02 13:55:00|30828.4|30808.4|30834.8|30814.8|30838.4|30818.4|30814.8|30794.8|350
1604325600000|2020-11-02 14:00:00|30838.4|30818.4|30794.8|30774.8|30839.8|30819.8|30769.8|30749.8|521
1604325900000|2020-11-02 14:05:00|30793.7|30773.7|30724.8|30704.8|30793.7|30773.7|30698.4|30678.4|730
1604326200000|2020-11-02 14:10:00|30726.9|30706.9|30758.4|30738.4|30759.8|30739.8|30718.4|30698.4|370
1604326500000|2020-11-02 14:15:00|30753.4|30733.4|30676.3|30656.3|30753.4|30733.4|30676.3|30656.3|1078
1604326800000|2020-11-02 14:20:00|30673.4|30653.4|30653.4|30633.4|30680.9|30660.9|30645.9|30625.9|588
1604327100000|2020-11-02 14:25:00|30648.4|30628.4|30693.4|30673.4|30695.5|30675.5|30633.4|30613.4|584
1604327400000|2020-11-02 14:30:00|30692|30672|30723.4|30703.4|30747.3|30727.3|30687.3|30667.3|608
1604327700000|2020-11-02 14:35:00|30724.5|30704.5|30743.4|30723.4|30763.4|30743.4|30717.3|30697.3|460
1604328000000|2020-11-02 14:40:00|30742.3|30722.3|30705.9|30685.9|30753.4|30733.4|30703.4|30683.4|299
1604328300000|2020-11-02 14:45:00|30704.8|30684.8|30758|30738|30760.5|30740.5|30695.9|30675.9|769
1604328600000|2020-11-02 14:50:00|30757|30737|30750.5|30730.5|30770.5|30750.5|30727|30707|563
1604328900000|2020-11-02 14:55:00|30752|30732|30765.5|30745.5|30772|30752|30749.5|30729.5|702
1604329200000|2020-11-02 15:00:00|30766.6|30746.6|30769.5|30749.5|30800.5|30780.5|30765.5|30745.5|283
1604329500000|2020-11-02 15:05:00|30767|30747|30730.6|30710.6|30769.5|30749.5|30729.1|30709.1|575
1604329800000|2020-11-02 15:10:00|30732|30712|30727|30707|30744.5|30724.5|30717|30697|244
1604330100000|2020-11-02 15:15:00|30725.6|30705.6|30708.1|30688.1|30730.6|30710.6|30702|30682|382
1604330400000|2020-11-02 15:20:00|30707|30687|30689.1|30669.1|30710.6|30690.6|30682|30662|767
1604330700000|2020-11-02 15:25:00|30687|30667|30695.6|30675.6|30707.7|30687.7|30665.6|30645.6|704
1604331000000|2020-11-02 15:30:00|30694.1|30674.1|30657|30637|30699.1|30679.1|30650.6|30630.6|800
1604331300000|2020-11-02 15:35:00|30655.6|30635.6|30665.6|30645.6|30665.6|30645.6|30630.6|30610.6|509
1604331600000|2020-11-02 15:40:00|30664.5|30644.5|30669.1|30649.1|30680.6|30660.6|30654.1|30634.1|294
1604331900000|2020-11-02 15:45:00|30670.6|30650.6|30690.6|30670.6|30695.6|30675.6|30664.5|30644.5|452
1604332200000|2020-11-02 15:50:00|30692|30672|30686.6|30666.6|30710.6|30690.6|30672|30652|165
1604332500000|2020-11-02 15:55:00|30688.1|30668.1|30660.6|30640.6|30692|30672|30658.5|30638.5|214
1604332800000|2020-11-02 16:00:00|30662|30642|30670.6|30650.6|30684.1|30664.1|30658.5|30638.5|229
1604333100000|2020-11-02 16:05:00|30673.1|30653.1|30713.1|30693.1|30714.2|30694.2|30668.5|30648.5|191
1604333400000|2020-11-02 16:10:00|30714.2|30694.2|30720.6|30700.6|30730.6|30710.6|30710.6|30690.6|220
1604333700000|2020-11-02 16:15:00|30719.5|30699.5|30671|30651|30719.5|30699.5|30660.6|30640.6|214
1604334000000|2020-11-02 16:20:00|30672.4|30652.4|30684.9|30664.9|30687|30667|30647|30627|361
1604334300000|2020-11-02 16:25:00|30683.5|30663.5|30712.4|30692.4|30714.9|30694.9|30673.5|30653.5|260
1604334600000|2020-11-02 16:30:00|30713.5|30693.5|30683.5|30663.5|30714.9|30694.9|30681.4|30661.4|152
1604334900000|2020-11-02 16:35:00|30684.9|30664.9|30664.9|30644.9|30689.9|30669.9|30663.5|30643.5|160
1604335200000|2020-11-02 16:40:00|30668.5|30648.5|30705.6|30685.6|30705.6|30685.6|30668.5|30648.5|253
1604335500000|2020-11-02 16:45:00|30704.2|30684.2|30739.2|30719.2|30745.6|30725.6|30700.6|30680.6|273
1604335800000|2020-11-02 16:50:00|30740.6|30720.6|30747.1|30727.1|30752.1|30732.1|30714.6|30694.6|228
1604336100000|2020-11-02 16:55:00|30748.5|30728.5|30771|30751|30778.5|30758.5|30748.5|30728.5|335
1604336400000|2020-11-02 17:00:00|30772.1|30752.1|30732.1|30712.1|30773.5|30753.5|30728.1|30708.1|148
1604336700000|2020-11-02 17:05:00|30733.5|30713.5|30760.6|30740.6|30767.1|30747.1|30732.1|30712.1|165
1604337000000|2020-11-02 17:10:00|30757.1|30737.1|30757.1|30737.1|30767.1|30747.1|30747.1|30727.1|86
1604337300000|2020-11-02 17:15:00|30755.6|30735.6|30747.1|30727.1|30772.1|30752.1|30747.1|30727.1|75
1604337600000|2020-11-02 17:20:00|30748.5|30728.5|30772.1|30752.1|30772.1|30752.1|30745.6|30725.6|61
1604337900000|2020-11-02 17:25:00|30775.6|30755.6|30795.6|30775.6|30795.6|30775.6|30765.6|30745.6|102
1604338200000|2020-11-02 17:30:00|30797.1|30777.1|30795.6|30775.6|30814.2|30794.2|30790.6|30770.6|196
1604338500000|2020-11-02 17:35:00|30796.7|30776.7|30770.6|30750.6|30805.6|30785.6|30767.1|30747.1|178
1604338800000|2020-11-02 17:40:00|30772.1|30752.1|30777.1|30757.1|30784.2|30764.2|30772.1|30752.1|121
1604339100000|2020-11-02 17:45:00|30773.5|30753.5|30775.7|30755.7|30788.2|30768.2|30770.7|30750.7|100
1604339400000|2020-11-02 17:50:00|30774.2|30754.2|30792.1|30772.1|30798.2|30778.2|30769.2|30749.2|145
1604339700000|2020-11-02 17:55:00|30794.6|30774.6|30809.2|30789.2|30818.2|30798.2|30780.7|30760.7|1086
1604340000000|2020-11-02 18:00:00|30807.8|30787.8|30779.2|30759.2|30812.8|30792.8|30767.8|30747.8|236
1604340300000|2020-11-02 18:05:00|30781.7|30761.7|30772.8|30752.8|30781.7|30761.7|30761.3|30741.3|133
1604340600000|2020-11-02 18:10:00|30771.3|30751.3|30757.8|30737.8|30771.3|30751.3|30754.2|30734.2|90
1604340900000|2020-11-02 18:15:00|30755.3|30735.3|30745.3|30725.3|30766.3|30746.3|30739.2|30719.2|93
1604341200000|2020-11-02 18:20:00|30746.3|30726.3|30761.3|30741.3|30761.3|30741.3|30731.3|30711.3|135
1604341500000|2020-11-02 18:25:00|30758.8|30738.8|30770.3|30750.3|30776.4|30756.4|30756.3|30736.3|77
1604341800000|2020-11-02 18:30:00|30771.4|30751.4|30789.2|30769.2|30789.2|30769.2|30756.4|30736.4|315
1604342100000|2020-11-02 18:35:00|30787.8|30767.8|30792.8|30772.8|30797.8|30777.8|30777.8|30757.8|494
1604342400000|2020-11-02 18:40:00|30794.2|30774.2|30812.8|30792.8|30827.8|30807.8|30792.8|30772.8|207
1604342700000|2020-11-02 18:45:00|30807.8|30787.8|30802.8|30782.8|30811.7|30791.7|30787.8|30767.8|70
1604343000000|2020-11-02 18:50:00|30801.7|30781.7|30787.8|30767.8|30806.7|30786.7|30767.8|30747.8|70
1604343300000|2020-11-02 18:55:00|30790.3|30770.3|30807.8|30787.8|30809.3|30789.3|30787.8|30767.8|114
1604343600000|2020-11-02 19:00:00|30804.3|30784.3|30825.3|30805.3|30830.7|30810.7|30804.3|30784.3|358
1604343900000|2020-11-02 19:05:00|30826.8|30806.8|30837.8|30817.8|30842.8|30822.8|30825.3|30805.3|104
1604344200000|2020-11-02 19:10:00|30836.4|30816.4|30842.8|30822.8|30845.3|30825.3|30832.8|30812.8|65
1604344500000|2020-11-02 19:15:00|30839.9|30819.9|30842.8|30822.8|30847.8|30827.8|30837.8|30817.8|53
1604344800000|2020-11-02 19:20:00|30844.3|30824.3|30877.8|30857.8|30877.8|30857.8|30842.8|30822.8|121
1604345100000|2020-11-02 19:25:00|30879.3|30859.3|30878.9|30858.9|30880.7|30860.7|30855.3|30835.3|133
1604345400000|2020-11-02 19:30:00|30879.9|30859.9|30887.8|30867.8|30890.3|30870.3|30878.9|30858.9|47
1604345700000|2020-11-02 19:35:00|30886.4|30866.4|30897.8|30877.8|30902.8|30882.8|30886.4|30866.4|93
1604346000000|2020-11-02 19:40:00|30902.8|30882.8|30902.8|30882.8|30903.9|30883.9|30897.8|30877.8|33
1604346300000|2020-11-02 19:45:00|30904.3|30884.3|30902.8|30882.8|30917.8|30897.8|30902.8|30882.8|54
1604346600000|2020-11-02 19:50:00|30903.9|30883.9|30892.8|30872.8|30906.8|30886.8|30892.5|30872.5|140
1604346900000|2020-11-02 19:55:00|30895.7|30875.7|30887.8|30867.8|30899.3|30879.3|30886.4|30866.4|31
1604347200000|2020-11-02 20:00:00|30890|30870|30897.9|30877.9|30911.4|30891.4|30890|30870|39
1604347500000|2020-11-02 20:05:00|30896.8|30876.8|30877.9|30857.9|30896.8|30876.8|30873.9|30853.9|38
1604347800000|2020-11-02 20:10:00|30878.9|30858.9|30892.9|30872.9|30893.9|30873.9|30877.9|30857.9|35
1604348100000|2020-11-02 20:15:00|30894.3|30874.3|30917.9|30897.9|30917.9|30897.9|30894.3|30874.3|46
1604348400000|2020-11-02 20:20:00|30918.9|30898.9|30910.4|30890.4|30921.4|30901.4|30906.4|30886.4|33
1604348700000|2020-11-02 20:25:00|30907.9|30887.9|30907.9|30887.9|30907.9|30887.9|30900.4|30880.4|25
1604349000000|2020-11-02 20:30:00|30905.4|30885.4|30902.9|30882.9|30917.9|30897.9|30902.9|30882.9|46
1604349300000|2020-11-02 20:35:00|30906.4|30886.4|30890.4|30870.4|30907.9|30887.9|30885.4|30865.4|42
1604349600000|2020-11-02 20:40:00|30892.9|30872.9|30882.9|30862.9|30892.9|30872.9|30877.9|30857.9|34
1604349900000|2020-11-02 20:45:00|30881.4|30861.4|30902.9|30882.9|30907.9|30887.9|30880.4|30860.4|69
1604350200000|2020-11-02 20:50:00|30900.4|30880.4|30907.9|30887.9|30907.9|30887.9|30892.9|30872.9|66
1604350500000|2020-11-02 20:55:00|30905.4|30885.4|30913.9|30893.9|30916.4|30896.4|30902.9|30882.9|63
1604350800000|2020-11-02 21:00:00|30920.4|30900.4|30917.9|30897.9|30920.4|30900.4|30907.9|30887.9|44
1604351100000|2020-11-02 21:05:00|30915.4|30895.4|30907.9|30887.9|30919.3|30899.3|30906.4|30886.4|33
1604351400000|2020-11-02 21:10:00|30906.4|30886.4|30897.9|30877.9|30906.4|30886.4|30897.9|30877.9|20
1604351700000|2020-11-02 21:15:00|30895|30875|30891.4|30871.4|30895|30875|30891.4|30871.4|9
1604352000000|2020-11-02 21:20:00|30892.9|30872.9|30899.3|30879.3|30899.3|30879.3|30887.9|30867.9|32
1604352300000|2020-11-02 21:25:00|30897.9|30877.9|30902.9|30882.9|30902.9|30882.9|30897.9|30877.9|15
1604352600000|2020-11-02 21:30:00|30900.4|30880.4|30897.9|30877.9|30901.8|30881.8|30892.9|30872.9|19
1604352900000|2020-11-02 21:35:00|30896.9|30876.9|30892.9|30872.9|30897.9|30877.9|30892.9|30872.9|15
1604353200000|2020-11-02 21:40:00|30895.8|30875.8|30904|30884|30907.9|30887.9|30895.8|30875.8|38
1604353500000|2020-11-02 21:45:00|30905.4|30885.4|30927.9|30907.9|30927.9|30907.9|30904|30884|69
1604353800000|2020-11-02 21:50:00|30926.5|30906.5|30917.9|30897.9|30927.9|30907.9|30917.9|30897.9|44
1604354100000|2020-11-02 21:55:00|30916.5|30896.5|30909|30889|30917.9|30897.9|30909|30889|35
1604358000000|2020-11-02 23:00:00|30902.7|30882.7|30903|30883|30915.1|30895.1|30891.9|30871.9|128
1604358300000|2020-11-02 23:05:00|30904|30884|30903|30883|30908|30888|30903|30883|30
1604358600000|2020-11-02 23:10:00|30904|30884|30913|30893|30913|30893|30903|30883|7
1604358900000|2020-11-02 23:15:00|30915.5|30895.5|30918|30898|30923|30903|30910.5|30890.5|23
1604359200000|2020-11-02 23:20:00|30920.5|30900.5|30920.5|30900.5|30920.5|30900.5|30911.5|30891.5|19
1604359500000|2020-11-02 23:25:00|30921.5|30901.5|30926.5|30906.5|30926.5|30906.5|30919|30899|19
1604359800000|2020-11-02 23:30:00|30928|30908|30938|30918|30939.4|30919.4|30925.1|30905.1|34
1604360100000|2020-11-02 23:35:00|30936.5|30916.5|30928|30908|30943|30923|30928|30908|29
1604360400000|2020-11-02 23:40:00|30933|30913|30928|30908|30938|30918|30928|30908|48
1604360700000|2020-11-02 23:45:00|30926.5|30906.5|30913|30893|30926.5|30906.5|30913|30893|29
1604361000000|2020-11-02 23:50:00|30914|30894|30923|30903|30925.5|30905.5|30914|30894|11
1604361300000|2020-11-02 23:55:00|30921.5|30901.5|30921.9|30901.9|30923|30903|30921.5|30901.5|5
1604361600000|2020-11-03 00:00:00|30923|30903|30923|30903|30933|30913|30919|30899|16
1604361900000|2020-11-03 00:05:00|30921.5|30901.5|30908|30888|30925.5|30905.5|30903|30883|37
1604362200000|2020-11-03 00:10:00|30910.5|30890.5|30918|30898|30923|30903|30899.4|30879.4|59
1604362500000|2020-11-03 00:15:00|30916.5|30896.5|30923|30903|30928|30908|30915.5|30895.5|16
1604362800000|2020-11-03 00:20:00|30922|30902|30928|30908|30928|30908|30918|30898|16
1604363100000|2020-11-03 00:25:00|30935.1|30915.1|30945.5|30925.5|30953|30933|30935.1|30915.1|41
1604363400000|2020-11-03 00:30:00|30943|30923|30925.5|30905.5|30948|30928|30923|30903|46
1604363700000|2020-11-03 00:35:00|30928|30908|30928|30908|30928|30908|30922|30902|6
1604364000000|2020-11-03 00:40:00|30925.5|30905.5|30933|30913|30935.5|30915.5|30925.5|30905.5|12
1604364300000|2020-11-03 00:45:00|30934.1|30914.1|30921.6|30901.6|30938|30918|30921.6|30901.6|24
1604364600000|2020-11-03 00:50:00|30923|30903|30913|30893|30923|30903|30913|30893|51
1604364900000|2020-11-03 00:55:00|30914.5|30894.5|30938|30918|30943|30923|30914.1|30894.1|78
1604365200000|2020-11-03 01:00:00|30939.1|30919.1|30873|30853|30940.5|30920.5|30848|30828|580
1604365500000|2020-11-03 01:05:00|30872|30852|30862|30842|30893|30873|30862|30842|189
1604365800000|2020-11-03 01:10:00|30860.5|30840.5|30858|30838|30873|30853|30853|30833|69
1604366100000|2020-11-03 01:15:00|30859.5|30839.5|30874.5|30854.5|30891.6|30871.6|30859.5|30839.5|115
1604366400000|2020-11-03 01:20:00|30875.5|30855.5|30853|30833|30878|30858|30838|30818|109
1604366700000|2020-11-03 01:25:00|30854.1|30834.1|30873|30853|30874.1|30854.1|30853|30833|84
1604367000000|2020-11-03 01:30:00|30874.1|30854.1|30884.1|30864.1|30908|30888|30868|30848|187
1604367300000|2020-11-03 01:35:00|30883|30863|30889.1|30869.1|30897|30877|30883|30863|60
1604367600000|2020-11-03 01:40:00|30888|30868|30886.6|30866.6|30901.6|30881.6|30878|30858|67
1604367900000|2020-11-03 01:45:00|30887.6|30867.6|30909.1|30889.1|30909.1|30889.1|30883.1|30863.1|94
1604368200000|2020-11-03 01:50:00|30910.6|30890.6|30921.6|30901.6|30938.1|30918.1|30905.6|30885.6|203
1604368500000|2020-11-03 01:55:00|30923.1|30903.1|30931.6|30911.6|30938.1|30918.1|30911.6|30891.6|101
1604368800000|2020-11-03 02:00:00|30930.6|30910.6|30916.6|30896.6|30943.1|30923.1|30916.6|30896.6|114
1604369100000|2020-11-03 02:05:00|30918.1|30898.1|30943.1|30923.1|30948.1|30928.1|30916.6|30896.6|106
1604369400000|2020-11-03 02:10:00|30944.1|30924.1|30926.6|30906.6|30949.1|30929.1|30923.1|30903.1|155
1604369700000|2020-11-03 02:15:00|30925.6|30905.6|30913.1|30893.1|30929.1|30909.1|30911|30891|90
1604370000000|2020-11-03 02:20:00|30915.6|30895.6|30923.1|30903.1|30928.1|30908.1|30911.6|30891.6|52
1604370300000|2020-11-03 02:25:00|30922|30902|30914.1|30894.1|30922|30902|30909.5|30889.5|46
1604370600000|2020-11-03 02:30:00|30916.6|30896.6|30923.1|30903.1|30928.1|30908.1|30913.1|30893.1|53
1604370900000|2020-11-03 02:35:00|30924.1|30904.1|30944.1|30924.1|30944.1|30924.1|30924.1|30904.1|112
1604371200000|2020-11-03 02:40:00|30946.6|30926.6|30973.1|30953.1|30973.1|30953.1|30946.6|30926.6|107
1604371500000|2020-11-03 02:45:00|30978.1|30958.1|30970.6|30950.6|31005.2|30985.2|30970.6|30950.6|213
1604371800000|2020-11-03 02:50:00|30966.6|30946.6|30983.1|30963.1|30988.1|30968.1|30963.1|30943.1|91
1604372100000|2020-11-03 02:55:00|30981.6|30961.6|31013.1|30993.1|31015.6|30995.6|30981.6|30961.6|202
1604372400000|2020-11-03 03:00:00|31018.1|30998.1|30990.2|30970.2|31023.1|31003.1|30983.1|30963.1|192
1604372700000|2020-11-03 03:05:00|30991.6|30971.6|31008.1|30988.1|31018.1|30998.1|30990.2|30970.2|162
1604373000000|2020-11-03 03:10:00|31004.1|30984.1|30995.6|30975.6|31011.6|30991.6|30983.1|30963.1|115
1604373300000|2020-11-03 03:15:00|30993.1|30973.1|31001.6|30981.6|31021.6|31001.6|30993.1|30973.1|111
1604373600000|2020-11-03 03:20:00|31003.1|30983.1|30983.1|30963.1|31003.1|30983.1|30979.2|30959.2|65
1604373900000|2020-11-03 03:25:00|30986.7|30966.7|30988.1|30968.1|30990.6|30970.6|30978.1|30958.1|58
1604374200000|2020-11-03 03:30:00|30985.6|30965.6|30981.7|30961.7|31008.1|30988.1|30976.7|30956.7|112
1604374500000|2020-11-03 03:35:00|30982.7|30962.7|30984.2|30964.2|30988.1|30968.1|30981.7|30961.7|18
1604374800000|2020-11-03 03:40:00|30986.7|30966.7|30961.7|30941.7|30988.1|30968.1|30956.7|30936.7|131
1604375100000|2020-11-03 03:45:00|30959.2|30939.2|30951.7|30931.7|30959.2|30939.2|30950.6|30930.6|72
1604375400000|2020-11-03 03:50:00|30954.2|30934.2|30951.7|30931.7|30958.1|30938.1|30951.7|30931.7|35
1604375700000|2020-11-03 03:55:00|30948.1|30928.1|30956.7|30936.7|30961.7|30941.7|30948.1|30928.1|45
1604376000000|2020-11-03 04:00:00|30958.1|30938.1|30956.7|30936.7|30961.7|30941.7|30953.1|30933.1|38
1604376300000|2020-11-03 04:05:00|30954.2|30934.2|30944.2|30924.2|30954.2|30934.2|30944.2|30924.2|23
1604376600000|2020-11-03 04:10:00|30942.7|30922.7|30946.7|30926.7|30948.1|30928.1|30942.7|30922.7|26
1604376900000|2020-11-03 04:15:00|30945.2|30925.2|30936.7|30916.7|30946.7|30926.7|30936.7|30916.7|40
1604377200000|2020-11-03 04:20:00|30935.2|30915.2|30926.7|30906.7|30936.7|30916.7|30921.7|30901.7|61
1604377500000|2020-11-03 04:25:00|30928.1|30908.1|30943.1|30923.1|30943.1|30923.1|30928.1|30908.1|19
1604377800000|2020-11-03 04:30:00|30946.7|30926.7|30950.2|30930.2|30953.1|30933.1|30942.7|30922.7|67
1604378100000|2020-11-03 04:35:00|30949.2|30929.2|30940.2|30920.2|30950.2|30930.2|30935.2|30915.2|22
1604378400000|2020-11-03 04:40:00|30941.7|30921.7|30932.7|30912.7|30941.7|30921.7|30931.3|30911.3|14
1604378700000|2020-11-03 04:45:00|30931.3|30911.3|30925.2|30905.2|30931.3|30911.3|30920.2|30900.2|51
1604379000000|2020-11-03 04:50:00|30924.2|30904.2|30919.2|30899.2|30925.2|30905.2|30915.2|30895.2|67
1604379300000|2020-11-03 04:55:00|30916.7|30896.7|30900.2|30880.2|30916.7|30896.7|30899.2|30879.2|85
1604379600000|2020-11-03 05:00:00|30901.3|30881.3|30925.2|30905.2|30925.2|30905.2|30900.2|30880.2|69
1604379900000|2020-11-03 05:05:00|30924.2|30904.2|30940.3|30920.3|30944.2|30924.2|30924.2|30904.2|46
1604380200000|2020-11-03 05:10:00|30942.8|30922.8|30950.3|30930.3|30950.3|30930.3|30934.2|30914.2|50
1604380500000|2020-11-03 05:15:00|30951.7|30931.7|30945.3|30925.3|30954.2|30934.2|30945.3|30925.3|27
1604380800000|2020-11-03 05:20:00|30946.3|30926.3|30954.2|30934.2|30955.3|30935.3|30945.3|30925.3|24
1604381100000|2020-11-03 05:25:00|30953.2|30933.2|30971.3|30951.3|30975.3|30955.3|30951.7|30931.7|64
1604381400000|2020-11-03 05:30:00|30970.3|30950.3|30945.3|30925.3|30991.3|30971.3|30940.3|30920.3|155
1604381700000|2020-11-03 05:35:00|30942.3|30922.3|30941.3|30921.3|30945.3|30925.3|30925.3|30905.3|88
1604382000000|2020-11-03 05:40:00|30940.3|30920.3|30955.3|30935.3|30960.3|30940.3|30936.3|30916.3|44
1604382300000|2020-11-03 05:45:00|30953.8|30933.8|30955.3|30935.3|30956.3|30936.3|30939.8|30919.8|78
1604382600000|2020-11-03 05:50:00|30956.3|30936.3|30960.3|30940.3|30969.2|30949.2|30956.3|30936.3|72
1604382900000|2020-11-03 05:55:00|30958.8|30938.8|30989.2|30969.2|30989.2|30969.2|30958.8|30938.8|103
1604383200000|2020-11-03 06:00:00|30986.7|30966.7|30978.8|30958.8|31000.3|30980.3|30965.3|30945.3|154
1604383500000|2020-11-03 06:05:00|30980.3|30960.3|30969.2|30949.2|30981.3|30961.3|30962.8|30942.8|99
1604383800000|2020-11-03 06:10:00|30970.3|30950.3|30955.3|30935.3|30970.3|30950.3|30949.9|30929.9|101
1604384100000|2020-11-03 06:15:00|30956.3|30936.3|30956.3|30936.3|30965.3|30945.3|30945.3|30925.3|56
1604384400000|2020-11-03 06:20:00|30958.8|30938.8|30953.8|30933.8|30960.3|30940.3|30945.3|30925.3|71
1604384700000|2020-11-03 06:25:00|30955.3|30935.3|30965.3|30945.3|30970.3|30950.3|30951.3|30931.3|84
1604385000000|2020-11-03 06:30:00|30966.8|30946.8|30965.3|30945.3|30976.3|30956.3|30961.3|30941.3|78
1604385300000|2020-11-03 06:35:00|30963.8|30943.8|30966.3|30946.3|30970.3|30950.3|30958.8|30938.8|41
1604385600000|2020-11-03 06:40:00|30965.3|30945.3|30965.3|30945.3|30970.3|30950.3|30955.3|30935.3|67
1604385900000|2020-11-03 06:45:00|30966.8|30946.8|30984.3|30964.3|30989.3|30969.3|30966.8|30946.8|146
1604386200000|2020-11-03 06:50:00|30982.8|30962.8|30988.8|30968.8|31000.3|30980.3|30982.8|30962.8|71
1604386500000|2020-11-03 06:55:00|30986.3|30966.3|30995.3|30975.3|30997.8|30977.8|30985.3|30965.3|117
1604386800000|2020-11-03 07:00:00|30993.2|30973.2|30945.3|30925.3|30993.2|30973.2|30945.3|30925.3|103
1604387100000|2020-11-03 07:05:00|30942.8|30922.8|30935.3|30915.3|30945.3|30925.3|30910.3|30890.3|136
1604387400000|2020-11-03 07:10:00|30936.4|30916.4|30925.3|30905.3|30945.3|30925.3|30923.9|30903.9|69
1604387700000|2020-11-03 07:15:00|30920.3|30900.3|30950.3|30930.3|30951.4|30931.4|30920.3|30900.3|75
1604388000000|2020-11-03 07:20:00|30951.4|30931.4|30930.3|30910.3|30955.3|30935.3|30921.8|30901.8|63
1604388300000|2020-11-03 07:25:00|30926.4|30906.4|30917.4|30897.4|30930.3|30910.3|30912.8|30892.8|73
1604388600000|2020-11-03 07:30:00|30918.4|30898.4|30930.3|30910.3|30935.3|30915.3|30915.3|30895.3|52
1604388900000|2020-11-03 07:35:00|30935.3|30915.3|30906.4|30886.4|30935.3|30915.3|30905.3|30885.3|66
1604389200000|2020-11-03 07:40:00|30905.3|30885.3|30900.3|30880.3|30915.3|30895.3|30900.3|30880.3|95
1604389500000|2020-11-03 07:45:00|30897.8|30877.8|30887.4|30867.4|30900.3|30880.3|30879.3|30859.3|129
1604389800000|2020-11-03 07:50:00|30888.9|30868.9|30899.7|30879.7|30910.3|30890.3|30885.8|30865.8|152
1604390100000|2020-11-03 07:55:00|30903.3|30883.3|30888.3|30868.3|30909.7|30889.7|30866.8|30846.8|116
1604390400000|2020-11-03 08:00:00|30887.2|30867.2|30923.3|30903.3|30938.3|30918.3|30853.3|30833.3|275
1604390700000|2020-11-03 08:05:00|30918.3|30898.3|30858.3|30838.3|30923.3|30903.3|30853.3|30833.3|161
1604391000000|2020-11-03 08:10:00|30860.8|30840.8|30878.3|30858.3|30893.3|30873.3|30858.3|30838.3|136
1604391300000|2020-11-03 08:15:00|30873.3|30853.3|30894.3|30874.3|30898.3|30878.3|30853.3|30833.3|189
1604391600000|2020-11-03 08:20:00|30898.3|30878.3|30953.3|30933.3|30953.9|30933.9|30883.3|30863.3|186
1604391900000|2020-11-03 08:25:00|30951.8|30931.8|30991.4|30971.4|31005.4|30985.4|30949.3|30929.3|437
1604392200000|2020-11-03 08:30:00|30986.8|30966.8|31025.4|31005.4|31030.4|31010.4|30962.9|30942.9|292
1604392500000|2020-11-03 08:35:00|31021.8|31001.8|30996.8|30976.8|31021.8|31001.8|30982.9|30962.9|150
1604392800000|2020-11-03 08:40:00|30997.9|30977.9|30985.4|30965.4|31009.3|30989.3|30975.4|30955.4|88
1604393100000|2020-11-03 08:45:00|30983.9|30963.9|31001.4|30981.4|31005.4|30985.4|30973.9|30953.9|54
1604393400000|2020-11-03 08:50:00|31003.9|30983.9|30991.4|30971.4|31016.4|30996.4|30990.4|30970.4|63
1604393700000|2020-11-03 08:55:00|30994.3|30974.3|30983.9|30963.9|31000.4|30980.4|30965.4|30945.4|86
1604394000000|2020-11-03 09:00:00|30984.9|30964.9|30954.3|30934.3|30988.9|30968.9|30954.3|30934.3|90
1604394300000|2020-11-03 09:05:00|30955.4|30935.4|30918.9|30898.9|30955.4|30935.4|30894.9|30874.9|156
1604394600000|2020-11-03 09:10:00|30916.8|30896.8|30905.4|30885.4|30923.9|30903.9|30896.4|30876.4|109
1604394900000|2020-11-03 09:15:00|30906.4|30886.4|30940.4|30920.4|30942.4|30922.4|30905.4|30885.4|76
1604395200000|2020-11-03 09:20:00|30935.4|30915.4|30918.9|30898.9|30941.4|30921.4|30916.4|30896.4|49
1604395500000|2020-11-03 09:25:00|30916.4|30896.4|30910.4|30890.4|30930.4|30910.4|30910.4|30890.4|58
1604395800000|2020-11-03 09:30:00|30911.9|30891.9|30947.9|30927.9|30950.4|30930.4|30911.9|30891.9|112
1604396100000|2020-11-03 09:35:00|30945.4|30925.4|30952.5|30932.5|30952.5|30932.5|30918.9|30898.9|831
1604396400000|2020-11-03 09:40:00|30953.9|30933.9|30953.9|30933.9|30955.4|30935.4|30940.4|30920.4|385
1604396700000|2020-11-03 09:45:00|30955.4|30935.4|30995.4|30975.4|31021.9|31001.9|30953.9|30933.9|374
1604397000000|2020-11-03 09:50:00|30992.9|30972.9|30980.4|30960.4|30996.4|30976.4|30972.5|30952.5|274
1604397300000|2020-11-03 09:55:00|30978.9|30958.9|30965.4|30945.4|30990.4|30970.4|30955.4|30935.4|123
1604397600000|2020-11-03 10:00:00|30966.9|30946.9|30936.4|30916.4|30970.4|30950.4|30932.5|30912.5|80
1604397900000|2020-11-03 10:05:00|30938.9|30918.9|30940.4|30920.4|30940.4|30920.4|30930.4|30910.4|42
1604398200000|2020-11-03 10:10:00|30935.4|30915.4|30943.9|30923.9|30955.4|30935.4|30931.4|30911.4|42
1604398500000|2020-11-03 10:15:00|30945.4|30925.4|30965.4|30945.4|30965.4|30945.4|30937.9|30917.9|436
1604398800000|2020-11-03 10:20:00|30963.9|30943.9|30950.4|30930.4|30971.4|30951.4|30945.4|30925.4|401
1604399100000|2020-11-03 10:25:00|30948.9|30928.9|30991.9|30971.9|30991.9|30971.9|30945.4|30925.4|210
1604399400000|2020-11-03 10:30:00|30990.4|30970.4|30980.4|30960.4|30990.4|30970.4|30976.5|30956.5|147
1604399700000|2020-11-03 10:35:00|30979|30959|30969|30949|30981.9|30961.9|30965.4|30945.4|332
1604400000000|2020-11-03 10:40:00|30967.9|30947.9|30926.5|30906.5|30967.9|30947.9|30925.4|30905.4|92
1604400300000|2020-11-03 10:45:00|30927.9|30907.9|30905.4|30885.4|30936.9|30916.9|30900.4|30880.4|497
1604400600000|2020-11-03 10:50:00|30904.4|30884.4|30917.5|30897.5|30922.5|30902.5|30897.5|30877.5|337
1604400900000|2020-11-03 10:55:00|30919|30899|30901|30881|30922.5|30902.5|30892.5|30872.5|187
1604401200000|2020-11-03 11:00:00|30900|30880|30917.5|30897.5|30924|30904|30898.5|30878.5|54
1604401500000|2020-11-03 11:05:00|30919|30899|30917.5|30897.5|30932.5|30912.5|30913.5|30893.5|105
1604401800000|2020-11-03 11:10:00|30921.5|30901.5|30917.5|30897.5|30930|30910|30912.5|30892.5|43
1604402100000|2020-11-03 11:15:00|30919|30899|30920|30900|30927.5|30907.5|30912.5|30892.5|38
1604402400000|2020-11-03 11:20:00|30921.5|30901.5|30937.5|30917.5|30942.5|30922.5|30921|30901|38
1604402700000|2020-11-03 11:25:00|30935|30915|30927.5|30907.5|30937.5|30917.5|30926.5|30906.5|26
1604403000000|2020-11-03 11:30:00|30928.5|30908.5|30952.5|30932.5|30956|30936|30927.5|30907.5|63
1604403300000|2020-11-03 11:35:00|30951|30931|30945|30925|30952.5|30932.5|30927.5|30907.5|47
1604403600000|2020-11-03 11:40:00|30947.5|30927.5|30956.5|30936.5|30964|30944|30947.5|30927.5|194
1604403900000|2020-11-03 11:45:00|30954|30934|30951.5|30931.5|30954|30934|30944|30924|60
1604404200000|2020-11-03 11:50:00|30953|30933|30949|30929|30961.5|30941.5|30949|30929|21
1604404500000|2020-11-03 11:55:00|30947.5|30927.5|30934|30914|30947.5|30927.5|30929|30909|108
1604404800000|2020-11-03 12:00:00|30930.5|30910.5|30955|30935|30957.5|30937.5|30930.5|30910.5|66
1604405100000|2020-11-03 12:05:00|30954|30934|30955.5|30935.5|30959|30939|30950.5|30930.5|64
1604405400000|2020-11-03 12:10:00|30956.9|30936.9|30964|30944|30967.5|30947.5|30955.5|30935.5|74
1604405700000|2020-11-03 12:15:00|30965.5|30945.5|30979|30959|30983.4|30963.4|30960.5|30940.5|262
1604406000000|2020-11-03 12:20:00|30977.5|30957.5|30985|30965|31001.1|30981.1|30969|30949|125
1604406300000|2020-11-03 12:25:00|30984|30964|30985|30965|30986.5|30966.5|30977.5|30957.5|74
1604406600000|2020-11-03 12:30:00|30982.5|30962.5|30952.5|30932.5|30987.5|30967.5|30942.5|30922.5|247
1604406900000|2020-11-03 12:35:00|30956.1|30936.1|30982.5|30962.5|30982.5|30962.5|30950|30930|130
1604407200000|2020-11-03 12:40:00|30985|30965|30995|30975|30997.5|30977.5|30981.1|30961.1|114
1604407500000|2020-11-03 12:45:00|30996.1|30976.1|30990.5|30970.5|30997.5|30977.5|30982.5|30962.5|62
1604407800000|2020-11-03 12:50:00|30992.5|30972.5|31012.6|30992.6|31018.6|30998.6|30992.5|30972.5|222
1604408100000|2020-11-03 12:55:00|31011.1|30991.1|30998.6|30978.6|31011.1|30991.1|30996.1|30976.1|155
1604408400000|2020-11-03 13:00:00|30999.6|30979.6|31007.6|30987.6|31027.6|31007.6|30978.6|30958.6|413
1604408700000|2020-11-03 13:05:00|31009|30989|30992.6|30972.6|31016.5|30996.5|30971.1|30951.1|320
1604409000000|2020-11-03 13:10:00|30994|30974|30972.6|30952.6|30994|30974|30932.6|30912.6|573
1604409300000|2020-11-03 13:15:00|30974|30954|30981.5|30961.5|30999|30979|30967.6|30947.6|260
1604409600000|2020-11-03 13:20:00|30982.6|30962.6|30962.6|30942.6|30991.1|30971.1|30947.6|30927.6|249
1604409900000|2020-11-03 13:25:00|30960.1|30940.1|30997.6|30977.6|30997.6|30977.6|30957.6|30937.6|219
1604410200000|2020-11-03 13:30:00|31000.1|30980.1|31042.6|31022.6|31061.1|31041.1|30993.6|30973.6|469
1604410500000|2020-11-03 13:35:00|31041.1|31021.1|31044.6|31024.6|31062.6|31042.6|31039.6|31019.6|529
1604410800000|2020-11-03 13:40:00|31047.1|31027.1|30979.6|30959.6|31048.1|31028.1|30979.6|30959.6|385
1604411100000|2020-11-03 13:45:00|30982.1|30962.1|30989.6|30969.6|31017.6|30997.6|30979.6|30959.6|300
1604411400000|2020-11-03 13:50:00|30987.6|30967.6|30989.6|30969.6|30991.1|30971.1|30969.1|30949.1|360
1604411700000|2020-11-03 13:55:00|30988.6|30968.6|30977.6|30957.6|30997.6|30977.6|30972.6|30952.6|218
1604412000000|2020-11-03 14:00:00|30978.6|30958.6|31033.2|31013.2|31033.2|31013.2|30978.6|30958.6|383
1604412300000|2020-11-03 14:05:00|31031.1|31011.1|31052.7|31032.7|31071.7|31051.7|31023.2|31003.2|1034
1604412600000|2020-11-03 14:10:00|31054.2|31034.2|31102.3|31082.3|31102.7|31082.7|31051.7|31031.7|610
1604412900000|2020-11-03 14:15:00|31100.2|31080.2|31174.9|31154.9|31181.4|31161.4|31098.7|31078.7|1295
1604413200000|2020-11-03 14:20:00|31173.4|31153.4|31174.9|31154.9|31208.4|31188.4|31164.9|31144.9|734
1604413500000|2020-11-03 14:25:00|31172.4|31152.4|31165.5|31145.5|31174.9|31154.9|31142.8|31122.8|580
1604413800000|2020-11-03 14:30:00|31168|31148|31145.5|31125.5|31181.9|31161.9|31095.5|31075.5|757
1604414100000|2020-11-03 14:35:00|31146.9|31126.9|31175.5|31155.5|31190.5|31170.5|31111.9|31091.9|593
1604414400000|2020-11-03 14:40:00|31176.9|31156.9|31190.5|31170.5|31220.5|31200.5|31175.5|31155.5|517
1604414700000|2020-11-03 14:45:00|31189|31169|31148|31128|31200.5|31180.5|31148|31128|472
1604415000000|2020-11-03 14:50:00|31149.4|31129.4|31205.5|31185.5|31205.5|31185.5|31148|31128|516
1604415300000|2020-11-03 14:55:00|31206.9|31186.9|31141.9|31121.9|31210.5|31190.5|31136.9|31116.9|432
1604415600000|2020-11-03 15:00:00|31146.9|31126.9|31188|31168|31239|31219|31146.9|31126.9|583
1604415900000|2020-11-03 15:05:00|31186.9|31166.9|31185.5|31165.5|31201.9|31181.9|31176.9|31156.9|286
1604416200000|2020-11-03 15:10:00|31186.9|31166.9|31145.5|31125.5|31188|31168|31141.9|31121.9|340
1604416500000|2020-11-03 15:15:00|31146.9|31126.9|31134.9|31114.9|31159.4|31139.4|31126.9|31106.9|277
1604416800000|2020-11-03 15:20:00|31133.4|31113.4|31085.5|31065.5|31134.9|31114.9|31081.9|31061.9|384
1604417100000|2020-11-03 15:25:00|31084.4|31064.4|31076.9|31056.9|31103.4|31083.4|31073|31053|367
1604417400000|2020-11-03 15:30:00|31074.4|31054.4|31100.5|31080.5|31103.4|31083.4|31060.9|31040.9|432
1604417700000|2020-11-03 15:35:00|31101.9|31081.9|31122.4|31102.4|31124.9|31104.9|31089|31069|369
1604418000000|2020-11-03 15:40:00|31123.9|31103.9|31121.9|31101.9|31144.9|31124.9|31118.4|31098.4|222
1604418300000|2020-11-03 15:45:00|31120.5|31100.5|31143.9|31123.9|31149.9|31129.9|31108.9|31088.9|211
1604418600000|2020-11-03 15:50:00|31144.9|31124.9|31174.9|31154.9|31174.9|31154.9|31143.9|31123.9|318
1604418900000|2020-11-03 15:55:00|31175.9|31155.9|31162.4|31142.4|31183.9|31163.9|31153.4|31133.4|258
1604419200000|2020-11-03 16:00:00|31160.9|31140.9|31166.9|31146.9|31176.9|31156.9|31149|31129|264
1604419500000|2020-11-03 16:05:00|31168|31148|31151.9|31131.9|31171.9|31151.9|31136.9|31116.9|380
1604419800000|2020-11-03 16:10:00|31149|31129|31133|31113|31161.9|31141.9|31133|31113|155
1604420100000|2020-11-03 16:15:00|31134.4|31114.4|31139|31119|31139|31119|31096.5|31076.5|441
1604420400000|2020-11-03 16:20:00|31140|31120|31132.5|31112.5|31162.5|31142.5|31121.5|31101.5|222
1604420700000|2020-11-03 16:25:00|31134|31114|31084|31064|31134|31114|31084|31064|207
1604421000000|2020-11-03 16:30:00|31086|31066|31072.5|31052.5|31099|31079|31066.9|31046.9|268
1604421300000|2020-11-03 16:35:00|31074|31054|31090|31070|31090|31070|31061.9|31041.9|429
1604421600000|2020-11-03 16:40:00|31091.5|31071.5|31062.5|31042.5|31091.5|31071.5|31047.5|31027.5|243
1604421900000|2020-11-03 16:45:00|31061.5|31041.5|31052.5|31032.5|31076.5|31056.5|31047.5|31027.5|193
1604422200000|2020-11-03 16:50:00|31054|31034|31012.5|30992.5|31054|31034|31012.5|30992.5|338
1604422500000|2020-11-03 16:55:00|31010.5|30990.5|31034|31014|31037.5|31017.5|31000|30980|266
1604422800000|2020-11-03 17:00:00|31035.5|31015.5|31020|31000|31044|31024|31018.5|30998.5|142
1604423100000|2020-11-03 17:05:00|31022.5|31002.5|31057.5|31037.5|31059|31039|31019|30999|380
1604423400000|2020-11-03 17:10:00|31056|31036|31007.5|30987.5|31061|31041|31003.5|30983.5|214
1604423700000|2020-11-03 17:15:00|31006|30986|31002.5|30982.5|31007.5|30987.5|30987.5|30967.5|106
1604424000000|2020-11-03 17:20:00|31006|30986|31024.5|31004.5|31025|31005|31006|30986|112
1604424300000|2020-11-03 17:25:00|31022|31002|31021|31001|31036|31016|31017|30997|95
1604424600000|2020-11-03 17:30:00|31022|31002|31009.5|30989.5|31024.5|31004.5|31009.5|30989.5|92
1604424900000|2020-11-03 17:35:00|31006|30986|31019.5|30999.5|31024.5|31004.5|31006|30986|109
1604425200000|2020-11-03 17:40:00|31021|31001|31004.5|30984.5|31028.5|31008.5|31004.5|30984.5|177
1604425500000|2020-11-03 17:45:00|31007|30987|31019.5|30999.5|31021|31001|30999.5|30979.5|111
1604425800000|2020-11-03 17:50:00|31016|30996|30999.5|30979.5|31016|30996|30996.6|30976.6|119
1604426100000|2020-11-03 17:55:00|31000.6|30980.6|30923.5|30903.5|31003.1|30983.1|30914.5|30894.5|998
1604426400000|2020-11-03 18:00:00|30924.5|30904.5|30971|30951|30979.5|30959.5|30923.1|30903.1|373
1604426700000|2020-11-03 18:05:00|30969.5|30949.5|30977|30957|30980.6|30960.6|30958.1|30938.1|125
1604427000000|2020-11-03 18:10:00|30974.5|30954.5|31003.1|30983.1|31003.1|30983.1|30974.5|30954.5|119
1604427300000|2020-11-03 18:15:00|31004.5|30984.5|31003.1|30983.1|31013.1|30993.1|31000.6|30980.6|120
1604427600000|2020-11-03 18:20:00|31001.6|30981.6|30978.1|30958.1|31003.1|30983.1|30978.1|30958.1|137
1604427900000|2020-11-03 18:25:00|30976.6|30956.6|30981.6|30961.6|30981.6|30961.6|30946.6|30926.6|159
1604428200000|2020-11-03 18:30:00|30983.1|30963.1|30973.1|30953.1|30991.6|30971.6|30971.6|30951.6|119
1604428500000|2020-11-03 18:35:00|30971.6|30951.6|30965.1|30945.1|30981.6|30961.6|30954.1|30934.1|156
1604428800000|2020-11-03 18:40:00|30966.6|30946.6|30969.1|30949.1|30971.6|30951.6|30951.1|30931.1|65
1604429100000|2020-11-03 18:45:00|30968.1|30948.1|30932.6|30912.6|30968.1|30948.1|30932.6|30912.6|71
1604429400000|2020-11-03 18:50:00|30934.1|30914.1|30925.1|30905.1|30945.1|30925.1|30923.6|30903.6|76
1604429700000|2020-11-03 18:55:00|30923.6|30903.6|30915.6|30895.6|30926.1|30906.1|30911.6|30891.6|203
1604430000000|2020-11-03 19:00:00|30914.1|30894.1|30934.1|30914.1|30947|30927|30914.1|30894.1|85
1604430300000|2020-11-03 19:05:00|30936.6|30916.6|30917|30897|30938.1|30918.1|30914.5|30894.5|50
1604430600000|2020-11-03 19:10:00|30916|30896|30933.1|30913.1|30935.6|30915.6|30913.1|30893.1|56
1604430900000|2020-11-03 19:15:00|30930.1|30910.1|30919.5|30899.5|30930.1|30910.1|30914.5|30894.5|66
1604431200000|2020-11-03 19:20:00|30918.1|30898.1|30911|30891|30922|30902|30908.1|30888.1|105
1604431500000|2020-11-03 19:25:00|30909.5|30889.5|30906|30886|30919.5|30899.5|30904.5|30884.5|60
1604431800000|2020-11-03 19:30:00|30907.5|30887.5|30928.1|30908.1|30928.1|30908.1|30906|30886|91
1604432100000|2020-11-03 19:35:00|30925.6|30905.6|30934.5|30914.5|30939.5|30919.5|30924.5|30904.5|49
1604432400000|2020-11-03 19:40:00|30933.5|30913.5|30939.5|30919.5|30944.5|30924.5|30930.6|30910.6|47
1604432700000|2020-11-03 19:45:00|30938.1|30918.1|30949.5|30929.5|30949.5|30929.5|30933.1|30913.1|23
1604433000000|2020-11-03 19:50:00|30948.5|30928.5|30943|30923|30948.5|30928.5|30938|30918|18
1604433300000|2020-11-03 19:55:00|30944.5|30924.5|30939.5|30919.5|30946|30926|30939.5|30919.5|38
1604433600000|2020-11-03 20:00:00|30938|30918|30938|30918|30943|30923|30926|30906|54
1604433900000|2020-11-03 20:05:00|30940.5|30920.5|30930.5|30910.5|30940.5|30920.5|30930.5|30910.5|49
1604434200000|2020-11-03 20:10:00|30928|30908|30923|30903|30933|30913|30923|30903|50
1604434500000|2020-11-03 20:15:00|30924.5|30904.5|30928|30908|30928|30908|30923|30903|16
1604434800000|2020-11-03 20:20:00|30933|30913|30925.5|30905.5|30937|30917|30917|30897|32
1604435100000|2020-11-03 20:25:00|30927|30907|30966|30946|30966|30946|30927|30907|61
1604435400000|2020-11-03 20:30:00|30962|30942|30986|30966|30986|30966|30961|30941|83
1604435700000|2020-11-03 20:35:00|30988|30968|31001|30981|31003.5|30983.5|30988|30968|43
1604436000000|2020-11-03 20:40:00|31002|30982|30992.5|30972.5|31011|30991|30992.5|30972.5|65
1604436300000|2020-11-03 20:45:00|30991|30971|31006|30986|31006|30986|30991|30971|28
1604436600000|2020-11-03 20:50:00|31002.5|30982.5|31006|30986|31008.5|30988.5|30981|30961|46
1604436900000|2020-11-03 20:55:00|31003.5|30983.5|30961|30941|31003.5|30983.5|30951|30931|76
1604437200000|2020-11-03 21:00:00|30959.5|30939.5|30956|30936|30959.5|30939.5|30932.5|30912.5|57
1604437500000|2020-11-03 21:05:00|30955|30935|30958.5|30938.5|30966|30946|30951|30931|22
1604437800000|2020-11-03 21:10:00|30956|30936|30966|30946|30966.5|30946.5|30956|30936|34
1604438100000|2020-11-03 21:15:00|30967.5|30947.5|30981|30961|30982|30962|30967.5|30947.5|24
1604438400000|2020-11-03 21:20:00|30982.5|30962.5|30986|30966|30986|30966|30981|30961|31
1604438700000|2020-11-03 21:25:00|30983.5|30963.5|30981|30961|30986|30966|30978.5|30958.5|22
1604439000000|2020-11-03 21:30:00|30982|30962|30996|30976|30997|30977|30982|30962|54
1604439300000|2020-11-03 21:35:00|30994.5|30974.5|30986|30966|30996|30976|30984.5|30964.5|12
1604439600000|2020-11-03 21:40:00|30984.5|30964.5|30989.5|30969.5|30992.5|30972.5|30984.5|30964.5|15
1604439900000|2020-11-03 21:45:00|30988|30968|31007|30987|31007|30987|30988|30968|52
1604440200000|2020-11-03 21:50:00|31010.5|30990.5|31014.5|30994.5|31014.5|30994.5|31009.5|30989.5|31
1604440500000|2020-11-03 21:55:00|31012|30992|31001|30981|31023|31003|31001|30981|46
1604444400000|2020-11-03 23:00:00|30996|30976|31037|31017|31038.5|31018.5|30986|30966|128
1604444700000|2020-11-03 23:05:00|31036|31016|31055.5|31035.5|31080.5|31060.5|31034.5|31014.5|81
1604445000000|2020-11-03 23:10:00|31053|31033|31078|31058|31083|31063|31053|31033|52
1604445300000|2020-11-03 23:15:00|31080.5|31060.5|31108|31088|31129|31109|31080.5|31060.5|117
1604445600000|2020-11-03 23:20:00|31110.5|31090.5|31085.5|31065.5|31110.5|31090.5|31078|31058|55
1604445900000|2020-11-03 23:25:00|31090.5|31070.5|31115.5|31095.5|31115.5|31095.5|31090.5|31070.5|57
1604446200000|2020-11-03 23:30:00|31118|31098|31130.5|31110.5|31139.5|31119.5|31113|31093|76
1604446500000|2020-11-03 23:35:00|31129.5|31109.5|31138|31118|31138|31118|31118|31098|64
1604446800000|2020-11-03 23:40:00|31139.5|31119.5|31109.5|31089.5|31154.5|31134.5|31108|31088|85
1604447100000|2020-11-03 23:45:00|31108|31088|31083|31063|31108|31088|31080.5|31060.5|57
1604447400000|2020-11-03 23:50:00|31085.5|31065.5|31101.5|31081.5|31104|31084|31085.5|31065.5|22
1604447700000|2020-11-03 23:55:00|31103|31083|31113|31093|31118|31098|31100.5|31080.5|26
1604448000000|2020-11-04 00:00:00|31110.5|31090.5|31080.5|31060.5|31113|31093|31063|31043|66
1604448300000|2020-11-04 00:05:00|31081.5|31061.5|31150.5|31130.5|31173|31153|31081.5|31061.5|92
1604448600000|2020-11-04 00:10:00|31151.5|31131.5|31174.5|31154.5|31178|31158|31150.5|31130.5|134
1604448900000|2020-11-04 00:15:00|31173|31153|31170.5|31150.5|31180.5|31160.5|31145.5|31125.5|97
1604449200000|2020-11-04 00:20:00|31171.5|31151.5|31123|31103|31173|31153|31123|31103|81
1604449500000|2020-11-04 00:25:00|31122|31102|31075.5|31055.5|31132|31112|31075.5|31055.5|84
1604449800000|2020-11-04 00:30:00|31078|31058|31094.5|31074.5|31108|31088|31066.5|31046.5|58
1604450100000|2020-11-04 00:35:00|31094|31074|31042.5|31022.5|31103|31083|31040|31020|82
1604450400000|2020-11-04 00:40:00|31040.5|31020.5|30938.5|30918.5|31042.5|31022.5|30938.5|30918.5|285
1604450700000|2020-11-04 00:45:00|30940|30920|30961.5|30941.5|31000.5|30980.5|30864|30844|280
1604451000000|2020-11-04 00:50:00|30960.5|30940.5|30901.5|30881.5|30961.5|30941.5|30895|30875|152
1604451300000|2020-11-04 00:55:00|30899|30879|30544.5|30524.5|30901.5|30881.5|30527|30507|581
1604451600000|2020-11-04 01:00:00|30543.5|30523.5|30903|30883|30930.5|30910.5|30543.5|30523.5|928
1604451900000|2020-11-04 01:05:00|30901.5|30881.5|30941.5|30921.5|30969|30949|30874|30854|355
1604452200000|2020-11-04 01:10:00|30940.5|30920.5|30931|30911|30997.5|30977.5|30924|30904|529
1604452500000|2020-11-04 01:15:00|30932.5|30912.5|30937.5|30917.5|30957.5|30937.5|30900|30880|264
1604452800000|2020-11-04 01:20:00|30939|30919|30947.5|30927.5|30976.5|30956.5|30930|30910|436
1604453100000|2020-11-04 01:25:00|30945|30925|30839|30819|30947.5|30927.5|30828.5|30808.5|573
1604453400000|2020-11-04 01:30:00|30836|30816|30820|30800|30870|30850|30810|30790|335
1604453700000|2020-11-04 01:35:00|30821.5|30801.5|30817.5|30797.5|30881|30861|30814|30794|288
1604454000000|2020-11-04 01:40:00|30816|30796|30893|30873|30893|30873|30811.5|30791.5|217
1604454300000|2020-11-04 01:45:00|30889|30869|30867.5|30847.5|30904|30884|30855.5|30835.5|186
1604454600000|2020-11-04 01:50:00|30865|30845|30913.5|30893.5|30932.5|30912.5|30858|30838|378
1604454900000|2020-11-04 01:55:00|30915|30895|30876|30856|30923.5|30903.5|30867.5|30847.5|235
1604455200000|2020-11-04 02:00:00|30877.5|30857.5|30897.5|30877.5|30931|30911|30875|30855|332
1604455500000|2020-11-04 02:05:00|30896|30876|30827.5|30807.5|30901|30881|30824|30804|348
1604455800000|2020-11-04 02:10:00|30826|30806|30861|30841|30865|30845|30821.5|30801.5|184
1604456100000|2020-11-04 02:15:00|30860|30840|30779|30759|30861|30841|30759|30739|310
1604456400000|2020-11-04 02:20:00|30780|30760|30684.5|30664.5|30789|30769|30683|30663|348
1604456700000|2020-11-04 02:25:00|30685.5|30665.5|30727|30707|30764.5|30744.5|30668.5|30648.5|489
1604457000000|2020-11-04 02:30:00|30726|30706|30682|30662|30726|30706|30633.5|30613.5|649
1604457300000|2020-11-04 02:35:00|30681|30661|30605|30585|30683.5|30663.5|30600|30580|543
1604457600000|2020-11-04 02:40:00|30600|30580|30491|30471|30601|30581|30463|30443|1040
1604457900000|2020-11-04 02:45:00|30488.5|30468.5|30600|30580|30609|30589|30468.5|30448.5|1016
1604458200000|2020-11-04 02:50:00|30597.5|30577.5|30703.5|30683.5|30703.5|30683.5|30536|30516|856
1604458500000|2020-11-04 02:55:00|30706|30686|30658|30638|30724|30704|30637.5|30617.5|541
1604458800000|2020-11-04 03:00:00|30660.5|30640.5|30734|30714|30750|30730|30652|30632|614
1604459100000|2020-11-04 03:05:00|30735|30715|30786|30766|30787.5|30767.5|30716.5|30696.5|647
1604459400000|2020-11-04 03:10:00|30787.5|30767.5|30767|30747|30847.5|30827.5|30766|30746|728
1604459700000|2020-11-04 03:15:00|30769.5|30749.5|30798.5|30778.5|30820|30800|30769.5|30749.5|516
1604460000000|2020-11-04 03:20:00|30800|30780|30802.5|30782.5|30837.5|30817.5|30796|30776|517
1604460300000|2020-11-04 03:25:00|30804|30784|30826|30806|30829|30809|30791|30771|297
1604460600000|2020-11-04 03:30:00|30827.5|30807.5|30759.5|30739.5|30841|30821|30755|30735|236
1604460900000|2020-11-04 03:35:00|30761|30741|30759|30739|30781|30761|30748.5|30728.5|223
1604461200000|2020-11-04 03:40:00|30757.5|30737.5|30821|30801|30824.5|30804.5|30750.5|30730.5|283
1604461500000|2020-11-04 03:45:00|30820|30800|30775|30755|30820|30800|30772.5|30752.5|146
1604461800000|2020-11-04 03:50:00|30776|30756|30747|30727|30781|30761|30740|30720|159
1604462100000|2020-11-04 03:55:00|30750|30730|30772.5|30752.5|30781.5|30761.5|30750|30730|98
1604462400000|2020-11-04 04:00:00|30771|30751|30801.5|30781.5|30806.5|30786.5|30765|30745|110
1604462700000|2020-11-04 04:05:00|30800|30780|30810|30790|30825|30805|30795|30775|88
1604463000000|2020-11-04 04:10:00|30811|30791|30819|30799|30834|30814|30802.5|30782.5|77
1604463300000|2020-11-04 04:15:00|30818|30798|30794|30774|30819|30799|30794|30774|91
1604463600000|2020-11-04 04:20:00|30791|30771|30780|30760|30791.5|30771.5|30736|30716|203
1604463900000|2020-11-04 04:25:00|30779|30759|30806|30786|30821|30801|30779|30759|144
1604464200000|2020-11-04 04:30:00|30800.5|30780.5|30850|30830|30870|30850|30789|30769|278
1604464500000|2020-11-04 04:35:00|30847.5|30827.5|30831|30811|30847.5|30827.5|30811.5|30791.5|180
1604464800000|2020-11-04 04:40:00|30834|30814|30797|30777|30846|30826|30796|30776|112
1604465100000|2020-11-04 04:45:00|30799.5|30779.5|30781|30761|30806|30786|30740|30720|173
1604465400000|2020-11-04 04:50:00|30780|30760|30806|30786|30826.5|30806.5|30780|30760|83
1604465700000|2020-11-04 04:55:00|30807.5|30787.5|30798.5|30778.5|30826|30806|30791|30771|121
1604466000000|2020-11-04 05:00:00|30797.5|30777.5|30808.5|30788.5|30808.5|30788.5|30763.5|30743.5|109
1604466300000|2020-11-04 05:05:00|30810|30790|30826|30806|30843.5|30823.5|30787|30767|108
1604466600000|2020-11-04 05:10:00|30830|30810|30848.5|30828.5|30881|30861|30828.5|30808.5|187
1604466900000|2020-11-04 05:15:00|30847.5|30827.5|30851|30831|30854|30834|30823.5|30803.5|106
1604467200000|2020-11-04 05:20:00|30848.5|30828.5|30846|30826|30861|30841|30832.5|30812.5|65
1604467500000|2020-11-04 05:25:00|30848.5|30828.5|30893|30873|30902.5|30882.5|30848.5|30828.5|183
1604467800000|2020-11-04 05:30:00|30891.5|30871.5|30915|30895|30925|30905|30891.5|30871.5|258
1604468100000|2020-11-04 05:35:00|30914|30894|30949|30929|30966|30946|30904|30884|193
1604468400000|2020-11-04 05:40:00|30944|30924|30931.5|30911.5|30946.5|30926.5|30913|30893|134
1604468700000|2020-11-04 05:45:00|30932.5|30912.5|30904|30884|30970|30950|30904|30884|240
1604469000000|2020-11-04 05:50:00|30903|30883|30908|30888|30930|30910|30890.5|30870.5|216
1604469300000|2020-11-04 05:55:00|30906.5|30886.5|30871.5|30851.5|30909|30889|30860.5|30840.5|193
1604469600000|2020-11-04 06:00:00|30870.5|30850.5|30824|30804|30874|30854|30815.5|30795.5|252
1604469900000|2020-11-04 06:05:00|30819|30799|30843|30823|30853|30833|30814|30794|248
1604470200000|2020-11-04 06:10:00|30839.5|30819.5|30869.5|30849.5|30887|30867|30837|30817|217
1604470500000|2020-11-04 06:15:00|30871|30851|30863|30843|30875.5|30855.5|30830.5|30810.5|177
1604470800000|2020-11-04 06:20:00|30864|30844|30882|30862|30882|30862|30862|30842|86
1604471100000|2020-11-04 06:25:00|30881|30861|30880.5|30860.5|30882|30862|30857|30837|102
1604471400000|2020-11-04 06:30:00|30882|30862|30862|30842|30898.5|30878.5|30862|30842|120
1604471700000|2020-11-04 06:35:00|30858|30838|30852|30832|30887|30867|30847|30827|137
1604472000000|2020-11-04 06:40:00|30850.5|30830.5|30822|30802|30858|30838|30813|30793|141
1604472300000|2020-11-04 06:45:00|30819.5|30799.5|30805|30785|30833.5|30813.5|30805|30785|132
1604472600000|2020-11-04 06:50:00|30803.5|30783.5|30756.5|30736.5|30809.5|30789.5|30740|30720|319
1604472900000|2020-11-04 06:55:00|30757.5|30737.5|30785|30765|30788.5|30768.5|30756.5|30736.5|165
1604473200000|2020-11-04 07:00:00|30784|30764|30675.5|30655.5|30789.5|30769.5|30666|30646|464
1604473500000|2020-11-04 07:05:00|30674|30654|30686|30666|30702|30682|30661|30641|182
1604473800000|2020-11-04 07:10:00|30685|30665|30648|30628|30686|30666|30638|30618|214
1604474100000|2020-11-04 07:15:00|30649|30629|30633|30613|30665.5|30645.5|30623|30603|222
1604474400000|2020-11-04 07:20:00|30635.5|30615.5|30559.5|30539.5|30639.5|30619.5|30553.5|30533.5|388
1604474700000|2020-11-04 07:25:00|30558.5|30538.5|30516|30496|30584.5|30564.5|30512|30492|490
1604475000000|2020-11-04 07:30:00|30513.5|30493.5|30506|30486|30557.6|30537.6|30496|30476|370
1604475300000|2020-11-04 07:35:00|30505.1|30485.1|30447.6|30427.6|30512.6|30492.6|30446|30426|392
1604475600000|2020-11-04 07:40:00|30446|30426|30384.6|30364.6|30446|30426|30382.1|30362.1|752
1604475900000|2020-11-04 07:45:00|30387.1|30367.1|30372.1|30352.1|30387.1|30367.1|30317.1|30297.1|812
1604476200000|2020-11-04 07:50:00|30370.6|30350.6|30474.1|30454.1|30499.1|30479.1|30352.1|30332.1|495
1604476500000|2020-11-04 07:55:00|30473.1|30453.1|30493|30473|30493|30473|30435.5|30415.5|304
1604476800000|2020-11-04 08:00:00|30492|30472|30495|30475|30561|30541|30480.5|30460.5|588
1604477100000|2020-11-04 08:05:00|30496|30476|30488|30468|30496|30476|30460.5|30440.5|386
1604477400000|2020-11-04 08:10:00|30487.1|30467.1|30503.6|30483.6|30572.1|30552.1|30487.1|30467.1|311
1604477700000|2020-11-04 08:15:00|30502.6|30482.6|30535.1|30515.1|30551.1|30531.1|30468.6|30448.6|474
1604478000000|2020-11-04 08:20:00|30537.6|30517.6|30579.6|30559.6|30580.5|30560.5|30500.1|30480.1|254
1604478300000|2020-11-04 08:25:00|30582.1|30562.1|30581.1|30561.1|30617.6|30597.6|30540.1|30520.1|354
1604478600000|2020-11-04 08:30:00|30582.1|30562.1|30587.1|30567.1|30597.1|30577.1|30537.1|30517.1|537
1604478900000|2020-11-04 08:35:00|30586.1|30566.1|30582.1|30562.1|30618|30598|30569|30549|597
1604479200000|2020-11-04 08:40:00|30583.1|30563.1|30554|30534|30586.1|30566.1|30537.1|30517.1|360
1604479500000|2020-11-04 08:45:00|30555|30535|30542.1|30522.1|30581.1|30561.1|30536.1|30516.1|167
1604479800000|2020-11-04 08:50:00|30545.6|30525.6|30502.1|30482.1|30566.1|30546.1|30486.1|30466.1|360
1604480100000|2020-11-04 08:55:00|30503.6|30483.6|30516.1|30496.1|30521.1|30501.1|30491.1|30471.1|501
1604480400000|2020-11-04 09:00:00|30514.6|30494.6|30521.1|30501.1|30551.1|30531.1|30476.1|30456.1|522
1604480700000|2020-11-04 09:05:00|30522.1|30502.1|30536.1|30516.1|30540.1|30520.1|30511.1|30491.1|632
1604481000000|2020-11-04 09:10:00|30534.6|30514.6|30488.1|30468.1|30536.1|30516.1|30477.1|30457.1|454
1604481300000|2020-11-04 09:15:00|30489.6|30469.6|30551.1|30531.1|30553.1|30533.1|30478.6|30458.6|456
1604481600000|2020-11-04 09:20:00|30552.1|30532.1|30552.6|30532.6|30563.6|30543.6|30531.1|30511.1|336
1604481900000|2020-11-04 09:25:00|30551.1|30531.1|30584.1|30564.1|30591.1|30571.1|30528.6|30508.6|243
1604482200000|2020-11-04 09:30:00|30586.1|30566.1|30581.1|30561.1|30596.1|30576.1|30557.6|30537.6|207
1604482500000|2020-11-04 09:35:00|30579.6|30559.6|30627.1|30607.1|30642.1|30622.1|30576.1|30556.1|233
1604482800000|2020-11-04 09:40:00|30626.1|30606.1|30651.1|30631.1|30667.1|30647.1|30591.1|30571.1|330
1604483100000|2020-11-04 09:45:00|30650.1|30630.1|30658.1|30638.1|30687.6|30667.6|30649.1|30629.1|288
1604483400000|2020-11-04 09:50:00|30657.1|30637.1|30658.1|30638.1|30684.1|30664.1|30644.6|30624.6|163
1604483700000|2020-11-04 09:55:00|30659.1|30639.1|30639.1|30619.1|30665.6|30645.6|30630.6|30610.6|73
1604484000000|2020-11-04 10:00:00|30640.6|30620.6|30614.1|30594.1|30653.1|30633.1|30610.6|30590.6|116
1604484300000|2020-11-04 10:05:00|30615.6|30595.6|30637.1|30617.1|30643.1|30623.1|30615.6|30595.6|75
1604484600000|2020-11-04 10:10:00|30635.6|30615.6|30629.1|30609.1|30643.1|30623.1|30613.1|30593.1|75
1604484900000|2020-11-04 10:15:00|30630.6|30610.6|30667.6|30647.6|30674.1|30654.1|30626.6|30606.6|166
1604485200000|2020-11-04 10:20:00|30670.1|30650.1|30640.1|30620.1|30670.1|30650.1|30637.6|30617.6|65
1604485500000|2020-11-04 10:25:00|30641|30621|30623.5|30603.5|30642.6|30622.6|30622|30602|85
1604485800000|2020-11-04 10:30:00|30621|30601|30572.6|30552.6|30624.1|30604.1|30572.6|30552.6|181
1604486100000|2020-11-04 10:35:00|30574.1|30554.1|30535.1|30515.1|30576.6|30556.6|30520.1|30500.1|327
1604486400000|2020-11-04 10:40:00|30536|30516|30537.6|30517.6|30571.6|30551.6|30533.5|30513.5|249
1604486700000|2020-11-04 10:45:00|30539.1|30519.1|30566|30546|30566|30546|30505.1|30485.1|228
1604487000000|2020-11-04 10:50:00|30565.1|30545.1|30586|30566|30600.1|30580.1|30553.5|30533.5|201
1604487300000|2020-11-04 10:55:00|30585.1|30565.1|30554.1|30534.1|30598.5|30578.5|30554.1|30534.1|176
1604487600000|2020-11-04 11:00:00|30550.1|30530.1|30502.1|30482.1|30559.1|30539.1|30502.1|30482.1|239
1604487900000|2020-11-04 11:05:00|30503.1|30483.1|30518.1|30498.1|30533.1|30513.1|30493.1|30473.1|206
1604488200000|2020-11-04 11:10:00|30519.6|30499.6|30566.6|30546.6|30570.6|30550.6|30519.6|30499.6|152
1604488500000|2020-11-04 11:15:00|30568.1|30548.1|30539.1|30519.1|30575.1|30555.1|30535.6|30515.6|197
1604488800000|2020-11-04 11:20:00|30540.6|30520.6|30529.6|30509.6|30558.1|30538.1|30529.6|30509.6|179
1604489100000|2020-11-04 11:25:00|30528.6|30508.6|30494.6|30474.6|30532.1|30512.1|30488.1|30468.1|167
1604489400000|2020-11-04 11:30:00|30493.1|30473.1|30558.1|30538.1|30558.1|30538.1|30492.1|30472.1|107
1604489700000|2020-11-04 11:35:00|30559.1|30539.1|30588.1|30568.1|30597.1|30577.1|30558.1|30538.1|166
1604490000000|2020-11-04 11:40:00|30586.6|30566.6|30667.1|30647.1|30668.1|30648.1|30564.1|30544.1|307
1604490300000|2020-11-04 11:45:00|30668.1|30648.1|30658.1|30638.1|30691.6|30671.6|30649.6|30629.6|197
1604490600000|2020-11-04 11:50:00|30662.1|30642.1|30681.6|30661.6|30719.1|30699.1|30662.1|30642.1|359
1604490900000|2020-11-04 11:55:00|30680.1|30660.1|30660.1|30640.1|30683.1|30663.1|30659.1|30639.1|169
1604491200000|2020-11-04 12:00:00|30659.1|30639.1|30646.6|30626.6|30689.1|30669.1|30641.1|30621.1|311
1604491500000|2020-11-04 12:05:00|30647.6|30627.6|30654.1|30634.1|30669.1|30649.1|30641.6|30621.6|157
1604491800000|2020-11-04 12:10:00|30655.1|30635.1|30688.6|30668.6|30692.6|30672.6|30651.6|30631.6|146
1604492100000|2020-11-04 12:15:00|30691.1|30671.1|30704.1|30684.1|30710.1|30690.1|30670.1|30650.1|213
1604492400000|2020-11-04 12:20:00|30701.6|30681.6|30734.1|30714.1|30735.1|30715.1|30689.1|30669.1|230
1604492700000|2020-11-04 12:25:00|30735.1|30715.1|30812|30792|30834.5|30814.5|30734.1|30714.1|402
1604493000000|2020-11-04 12:30:00|30807|30787|30739.5|30719.5|30818.6|30798.6|30737|30717|482
1604493300000|2020-11-04 12:35:00|30742|30722|30801.5|30781.5|30826.5|30806.5|30742|30722|323
1604493600000|2020-11-04 12:40:00|30800.5|30780.5|30802|30782|30814|30794|30760.5|30740.5|242
1604493900000|2020-11-04 12:45:00|30803.6|30783.6|30831.5|30811.5|30844|30824|30788|30768|270
1604494200000|2020-11-04 12:50:00|30830|30810|30873|30853|30882.5|30862.5|30823|30803|281
1604494500000|2020-11-04 12:55:00|30871.5|30851.5|30871.5|30851.5|30901.5|30881.5|30824|30804|426
1604494800000|2020-11-04 13:00:00|30869|30849|30981|30961|31051|31031|30869|30849|968
1604495100000|2020-11-04 13:05:00|30982.5|30962.5|30957.5|30937.5|30986|30966|30941|30921|433
1604495400000|2020-11-04 13:10:00|30960|30940|30999|30979|31016.5|30996.5|30947.5|30927.5|470
1604495700000|2020-11-04 13:15:00|30998|30978|31012.5|30992.5|31046|31026|30975.5|30955.5|643
1604496000000|2020-11-04 13:20:00|31016|30996|31053|31033|31053|31033|30956|30936|621
1604496300000|2020-11-04 13:25:00|31054.5|31034.5|31067|31047|31083|31063|31048|31028|542
1604496600000|2020-11-04 13:30:00|31063|31043|31121.9|31101.9|31126.9|31106.9|31028.9|31008.9|640
1604496900000|2020-11-04 13:35:00|31119.4|31099.4|31059.9|31039.9|31132.4|31112.4|31049.9|31029.9|538
1604497200000|2020-11-04 13:40:00|31061.4|31041.4|31044.9|31024.9|31075.5|31055.5|31044.9|31024.9|406
1604497500000|2020-11-04 13:45:00|31046.9|31026.9|31038|31018|31049.9|31029.9|31016.4|30996.4|715
1604497800000|2020-11-04 13:50:00|31038.9|31018.9|31078|31058|31104.9|31084.9|31032.4|31012.4|586
1604498100000|2020-11-04 13:55:00|31078.9|31058.9|30998.9|30978.9|31083|31063|30989.9|30969.9|624
1604498400000|2020-11-04 14:00:00|31000.5|30980.5|31051.4|31031.4|31053|31033|30993|30973|1016
1604498700000|2020-11-04 14:05:00|31053|31033|31058|31038|31083|31063|31041.4|31021.4|705
1604499000000|2020-11-04 14:10:00|31058.9|31038.9|31053|31033|31063|31043|31023|31003|574
1604499300000|2020-11-04 14:15:00|31057|31037|31012|30992|31067|31047|30997|30977|424
1604499600000|2020-11-04 14:20:00|31014.5|30994.5|30977.5|30957.5|31029.5|31009.5|30974|30954|450
1604499900000|2020-11-04 14:25:00|30976.5|30956.5|30945|30925|30977.5|30957.5|30927.5|30907.5|460
1604500200000|2020-11-04 14:30:00|30946.5|30926.5|30981|30961|30996.5|30976.5|30927.1|30907.1|762
1604500500000|2020-11-04 14:35:00|30982|30962|30854|30834|30991|30971|30834|30814|1067
1604500800000|2020-11-04 14:40:00|30855.5|30835.5|30885|30865|30885|30865|30814|30794|607
1604501100000|2020-11-04 14:45:00|30886|30866|30819|30799|30886.5|30866.5|30814|30794|504
1604501400000|2020-11-04 14:50:00|30821.5|30801.5|30896.5|30876.5|30896.5|30876.5|30808|30788|481
1604501700000|2020-11-04 14:55:00|30898|30878|30944|30924|30949|30929|30895|30875|423
1604502000000|2020-11-04 15:00:00|30948|30928|30961.1|30941.1|30980.1|30960.1|30918.6|30898.6|512
1604502300000|2020-11-04 15:05:00|30962.6|30942.6|30941.1|30921.1|30982.6|30962.6|30933.6|30913.6|348
1604502600000|2020-11-04 15:10:00|30940.1|30920.1|30970.1|30950.1|30978.1|30958.1|30908.6|30888.6|394
1604502900000|2020-11-04 15:15:00|30973.1|30953.1|31122.5|31102.5|31126|31106|30973.1|30953.1|1158
1604503200000|2020-11-04 15:20:00|31120.5|31100.5|31085.5|31065.5|31126|31106|31063|31043|696
1604503500000|2020-11-04 15:25:00|31086.4|31066.4|31049.5|31029.5|31086.4|31066.4|31044.5|31024.5|440
1604503800000|2020-11-04 15:30:00|31052|31032|31126.4|31106.4|31128|31108|31051|31031|552
1604504100000|2020-11-04 15:35:00|31128|31108|31089.5|31069.5|31135.5|31115.5|31084.5|31064.5|581
1604504400000|2020-11-04 15:40:00|31088|31068|31112.9|31092.9|31121.4|31101.4|31078|31058|302
1604504700000|2020-11-04 15:45:00|31113.9|31093.9|31093.9|31073.9|31132.9|31112.9|31087.9|31067.9|356
1604505000000|2020-11-04 15:50:00|31096.4|31076.4|31087.9|31067.9|31098.9|31078.9|31061.4|31041.4|278
1604505300000|2020-11-04 15:55:00|31086.4|31066.4|31149.5|31129.5|31152.9|31132.9|31086.4|31066.4|325
1604505600000|2020-11-04 16:00:00|31151.4|31131.4|31130.9|31110.9|31172.9|31152.9|31127.4|31107.4|450
1604505900000|2020-11-04 16:05:00|31131.9|31111.9|31097.4|31077.4|31134.9|31114.9|31095.9|31075.9|300
1604506200000|2020-11-04 16:10:00|31098.4|31078.4|31087.9|31067.9|31106.4|31086.4|31061.4|31041.4|433
1604506500000|2020-11-04 16:15:00|31087|31067|31072.9|31052.9|31092.9|31072.9|31057.9|31037.9|424
1604506800000|2020-11-04 16:20:00|31070.4|31050.4|31112.9|31092.9|31122.9|31102.9|31067.9|31047.9|369
1604507100000|2020-11-04 16:25:00|31110.4|31090.4|31116.4|31096.4|31121.4|31101.4|31092.9|31072.9|190
1604507400000|2020-11-04 16:30:00|31115.4|31095.4|31117|31097|31133.9|31113.9|31102.9|31082.9|247
1604507700000|2020-11-04 16:35:00|31115.4|31095.4|31143.5|31123.5|31143.5|31123.5|31115.4|31095.4|195
1604508000000|2020-11-04 16:40:00|31144.5|31124.5|31127.9|31107.9|31157.9|31137.9|31121|31101|388
1604508300000|2020-11-04 16:45:00|31129.5|31109.5|31167|31147|31168.5|31148.5|31122|31102|310
1604508600000|2020-11-04 16:50:00|31168.5|31148.5|31152.5|31132.5|31187|31167|31146|31126|265
1604508900000|2020-11-04 16:55:00|31151|31131|31179|31159|31208|31188|31143.5|31123.5|334
1604509200000|2020-11-04 17:00:00|31174|31154|31161.5|31141.5|31189|31169|31149|31129|1122
1604509500000|2020-11-04 17:05:00|31160|31140|31144|31124|31170.5|31150.5|31144|31124|326
1604509800000|2020-11-04 17:10:00|31140.5|31120.5|31094|31074|31144|31124|31094|31074|304
1604510100000|2020-11-04 17:15:00|31095.5|31075.5|31074|31054|31099|31079|31064|31044|328
1604510400000|2020-11-04 17:20:00|31075|31055|31099|31079|31105.5|31085.5|31069|31049|227
1604510700000|2020-11-04 17:25:00|31095|31075|31066.5|31046.5|31095.5|31075.5|31060.5|31040.5|144
1604511000000|2020-11-04 17:30:00|31069|31049|31094|31074|31097.5|31077.5|31059|31039|126
1604511300000|2020-11-04 17:35:00|31095.5|31075.5|31084|31064|31097.5|31077.5|31074|31054|118
1604511600000|2020-11-04 17:40:00|31085.5|31065.5|31089|31069|31098|31078|31077.5|31057.5|153
1604511900000|2020-11-04 17:45:00|31086.5|31066.5|31074|31054|31094|31074|31074|31054|111
1604512200000|2020-11-04 17:50:00|31076.5|31056.5|31061.5|31041.5|31080.5|31060.5|31045|31025|223
1604512500000|2020-11-04 17:55:00|31064|31044|31091.1|31071.1|31092.6|31072.6|31064|31044|788
1604512800000|2020-11-04 18:00:00|31092.6|31072.6|31080.1|31060.1|31092.6|31072.6|31060.1|31040.1|287
1604513100000|2020-11-04 18:05:00|31081.1|31061.1|31092.1|31072.1|31101.1|31081.1|31077.6|31057.6|122
1604513400000|2020-11-04 18:10:00|31094.6|31074.6|31107.1|31087.1|31112.1|31092.1|31083.6|31063.6|130
1604513700000|2020-11-04 18:15:00|31108.6|31088.6|31106.1|31086.1|31112.1|31092.1|31088.6|31068.6|63
1604514000000|2020-11-04 18:20:00|31103.6|31083.6|31083.6|31063.6|31103.6|31083.6|31082.1|31062.1|78
1604514300000|2020-11-04 18:25:00|31082.1|31062.1|31097.1|31077.1|31098.6|31078.6|31075.6|31055.6|73
1604514600000|2020-11-04 18:30:00|31098.6|31078.6|31132.1|31112.1|31137.1|31117.1|31095.6|31075.6|98
1604514900000|2020-11-04 18:35:00|31131.1|31111.1|31128.6|31108.6|31133.6|31113.6|31117.1|31097.1|77
1604515200000|2020-11-04 18:40:00|31131.1|31111.1|31066.1|31046.1|31133.6|31113.6|31062.6|31042.6|240
1604515500000|2020-11-04 18:45:00|31067.1|31047.1|31071.1|31051.1|31083.6|31063.6|31062.1|31042.1|95
1604515800000|2020-11-04 18:50:00|31070.1|31050.1|31088.6|31068.6|31089.6|31069.6|31061.1|31041.1|110
1604516100000|2020-11-04 18:55:00|31091.1|31071.1|31105.1|31085.1|31116.1|31096.1|31082.1|31062.1|147
1604516400000|2020-11-04 19:00:00|31102.6|31082.6|31090.1|31070.1|31115.1|31095.1|31087.6|31067.6|59
1604516700000|2020-11-04 19:05:00|31088.6|31068.6|31085.1|31065.1|31097.6|31077.6|31077.6|31057.6|41
1604517000000|2020-11-04 19:10:00|31086.1|31066.1|31080.1|31060.1|31094.2|31074.2|31080.1|31060.1|43
1604517300000|2020-11-04 19:15:00|31081.7|31061.7|31072.6|31052.6|31085.1|31065.1|31047.6|31027.6|78
1604517600000|2020-11-04 19:20:00|31071.1|31051.1|31085.1|31065.1|31085.1|31065.1|31070.1|31050.1|40
1604517900000|2020-11-04 19:25:00|31080.1|31060.1|31085.1|31065.1|31086.7|31066.7|31070.1|31050.1|26
1604518200000|2020-11-04 19:30:00|31086.1|31066.1|31090.1|31070.1|31100.1|31080.1|31081.1|31061.1|51
1604518500000|2020-11-04 19:35:00|31088.6|31068.6|31090.1|31070.1|31101.1|31081.1|31085.1|31065.1|41
1604518800000|2020-11-04 19:40:00|31091.1|31071.1|31092.6|31072.6|31092.6|31072.6|31053.6|31033.6|129
1604519100000|2020-11-04 19:45:00|31091.1|31071.1|31097.6|31077.6|31105.1|31085.1|31090.1|31070.1|24
1604519400000|2020-11-04 19:50:00|31100.1|31080.1|31115.1|31095.1|31120.1|31100.1|31100.1|31080.1|30
1604519700000|2020-11-04 19:55:00|31112.6|31092.6|31112.6|31092.6|31129.2|31109.2|31110.1|31090.1|87
1604520000000|2020-11-04 20:00:00|31115.1|31095.1|31091.7|31071.7|31124.2|31104.2|31087.6|31067.6|101
1604520300000|2020-11-04 20:05:00|31090.1|31070.1|31103.2|31083.2|31104.2|31084.2|31074.2|31054.2|54
1604520600000|2020-11-04 20:10:00|31100.7|31080.7|31089.2|31069.2|31100.7|31080.7|31083.2|31063.2|48
1604520900000|2020-11-04 20:15:00|31088.2|31068.2|31079.2|31059.2|31090.7|31070.7|31078.2|31058.2|55
1604521200000|2020-11-04 20:20:00|31080.7|31060.7|31079.2|31059.2|31084.7|31064.7|31074.2|31054.2|39
1604521500000|2020-11-04 20:25:00|31083.2|31063.2|31074.7|31054.7|31083.2|31063.2|31067.6|31047.6|39
1604521800000|2020-11-04 20:30:00|31075.7|31055.7|31085.7|31065.7|31086.7|31066.7|31070.7|31050.7|36
1604522100000|2020-11-04 20:35:00|31083.2|31063.2|31069.7|31049.7|31090.7|31070.7|31069.7|31049.7|31
1604522400000|2020-11-04 20:40:00|31072.2|31052.2|31080.7|31060.7|31086.7|31066.7|31069.7|31049.7|66
1604522700000|2020-11-04 20:45:00|31079.7|31059.7|31072.2|31052.2|31088.2|31068.2|31069.7|31049.7|38
1604523000000|2020-11-04 20:50:00|31069.7|31049.7|31078.2|31058.2|31084.7|31064.7|31065.7|31045.7|64
1604523300000|2020-11-04 20:55:00|31079.2|31059.2|31061.7|31041.7|31080.7|31060.7|31052.2|31032.2|61
1604523600000|2020-11-04 21:00:00|31060.7|31040.7|31070.7|31050.7|31075.7|31055.7|31058.2|31038.2|24
1604523900000|2020-11-04 21:05:00|31072.2|31052.2|31075.7|31055.7|31079.7|31059.7|31065.7|31045.7|28
1604524200000|2020-11-04 21:10:00|31074.7|31054.7|31080.7|31060.7|31081.7|31061.7|31073.2|31053.2|6
1604524500000|2020-11-04 21:15:00|31083.2|31063.2|31085.7|31065.7|31085.7|31065.7|31083.2|31063.2|26
1604524800000|2020-11-04 21:20:00|31086.7|31066.7|31090.7|31070.7|31090.7|31070.7|31086.7|31066.7|5
1604525100000|2020-11-04 21:25:00|31091.7|31071.7|31107.2|31087.2|31108.2|31088.2|31088.2|31068.2|34
1604525400000|2020-11-04 21:30:00|31102.2|31082.2|31104.7|31084.7|31104.7|31084.7|31098.2|31078.2|29
1604525700000|2020-11-04 21:35:00|31107.2|31087.2|31125.7|31105.7|31125.7|31105.7|31107.2|31087.2|18
1604526000000|2020-11-04 21:40:00|31124.2|31104.2|31119.7|31099.7|31125.7|31105.7|31117.2|31097.2|11
1604526300000|2020-11-04 21:45:00|31120.7|31100.7|31132.2|31112.2|31134.7|31114.7|31110.7|31090.7|46
1604526600000|2020-11-04 21:50:00|31133.8|31113.8|31108.8|31088.8|31135.7|31115.7|31108.8|31088.8|32
1604526900000|2020-11-04 21:55:00|31111.3|31091.3|31065.7|31045.7|31111.3|31091.3|31065.7|31045.7|95
1604530800000|2020-11-04 23:00:00|31078.7|31058.7|31063.2|31043.2|31108.6|31088.6|31055.7|31035.7|65
1604531100000|2020-11-04 23:05:00|31060.7|31040.7|31056.3|31036.3|31063.2|31043.2|31049.8|31029.8|21
1604531400000|2020-11-04 23:10:00|31054.8|31034.8|31071.3|31051.3|31071.3|31051.3|31054.8|31034.8|27
1604531700000|2020-11-04 23:15:00|31076.3|31056.3|31103.8|31083.8|31106.3|31086.3|31071.3|31051.3|24
1604532000000|2020-11-04 23:20:00|31106.3|31086.3|31116.3|31096.3|31121.3|31101.3|31106.3|31086.3|15
1604532300000|2020-11-04 23:25:00|31113.8|31093.8|31103.8|31083.8|31113.8|31093.8|31103.8|31083.8|9
1604532600000|2020-11-04 23:30:00|31105.3|31085.3|31087.8|31067.8|31107.3|31087.3|31083.8|31063.8|24
1604532900000|2020-11-04 23:35:00|31086.3|31066.3|31058.8|31038.8|31086.3|31066.3|31042.8|31022.8|49
1604533200000|2020-11-04 23:40:00|31057.8|31037.8|31068.8|31048.8|31076.3|31056.3|31056.3|31036.3|24
1604533500000|2020-11-04 23:45:00|31073.8|31053.8|31073.8|31053.8|31076.3|31056.3|31071.3|31051.3|27
1604533800000|2020-11-04 23:50:00|31074.8|31054.8|31096.3|31076.3|31098.8|31078.8|31073.8|31053.8|31
1604534100000|2020-11-04 23:55:00|31093.8|31073.8|31096.3|31076.3|31101.3|31081.3|31093.8|31073.8|18
1604534400000|2020-11-05 00:00:00|31094.8|31074.8|31101.3|31081.3|31103.8|31083.8|31071.3|31051.3|48
1604534700000|2020-11-05 00:05:00|31102.3|31082.3|31111.3|31091.3|31113.8|31093.8|31098.8|31078.8|46
1604535000000|2020-11-05 00:10:00|31113.8|31093.8|31118.8|31098.8|31123.8|31103.8|31111.3|31091.3|23
1604535300000|2020-11-05 00:15:00|31119.8|31099.8|31116.3|31096.3|31131.3|31111.3|31116.3|31096.3|33
1604535600000|2020-11-05 00:20:00|31113.8|31093.8|31098.8|31078.8|31114.8|31094.8|31098.8|31078.8|38
1604535900000|2020-11-05 00:25:00|31100.3|31080.3|31121.3|31101.3|31123.8|31103.8|31100.3|31080.3|44
1604536200000|2020-11-05 00:30:00|31126.3|31106.3|31123.8|31103.8|31138.8|31118.8|31113.8|31093.8|34
1604536500000|2020-11-05 00:35:00|31122.8|31102.8|31113.8|31093.8|31123.8|31103.8|31108.8|31088.8|18
1604536800000|2020-11-05 00:40:00|31112.8|31092.8|31123.8|31103.8|31123.8|31103.8|31103.8|31083.8|19
1604537100000|2020-11-05 00:45:00|31124.8|31104.8|31123.8|31103.8|31131.3|31111.3|31121.3|31101.3|27
1604537400000|2020-11-05 00:50:00|31128.8|31108.8|31115.3|31095.3|31128.8|31108.8|31106.3|31086.3|48
1604537700000|2020-11-05 00:55:00|31117.3|31097.3|31111.3|31091.3|31121.3|31101.3|31111.3|31091.3|25
1604538000000|2020-11-05 01:00:00|31112.3|31092.3|31116.3|31096.3|31183.8|31163.8|31111.3|31091.3|449
1604538300000|2020-11-05 01:05:00|31113.8|31093.8|31088.8|31068.8|31125.3|31105.3|31083.8|31063.8|214
1604538600000|2020-11-05 01:10:00|31087.3|31067.3|31093.8|31073.8|31110.3|31090.3|31080.3|31060.3|174
1604538900000|2020-11-05 01:15:00|31091.3|31071.3|31109.8|31089.8|31116.3|31096.3|31086.3|31066.3|161
1604539200000|2020-11-05 01:20:00|31110.7|31090.7|31102.3|31082.3|31136.3|31116.3|31101.3|31081.3|133
1604539500000|2020-11-05 01:25:00|31101.3|31081.3|31121.3|31101.3|31126.3|31106.3|31086.3|31066.3|130
1604539800000|2020-11-05 01:30:00|31119.8|31099.8|31112.9|31092.9|31121.3|31101.3|31066.3|31046.3|265
1604540100000|2020-11-05 01:35:00|31113.8|31093.8|31076.3|31056.3|31129.4|31109.4|31066.3|31046.3|201
1604540400000|2020-11-05 01:40:00|31077.3|31057.3|31093.8|31073.8|31106.3|31086.3|31071.3|31051.3|120
1604540700000|2020-11-05 01:45:00|31094.8|31074.8|31074.8|31054.8|31097.9|31077.9|31066.3|31046.3|165
1604541000000|2020-11-05 01:50:00|31072.9|31052.9|31043.8|31023.8|31077.3|31057.3|31036.3|31016.3|142
1604541300000|2020-11-05 01:55:00|31044.8|31024.8|31055.4|31035.4|31061.3|31041.3|31042.9|31022.9|100
1604541600000|2020-11-05 02:00:00|31056.3|31036.3|31049.8|31029.8|31061.3|31041.3|31046.3|31026.3|49
1604541900000|2020-11-05 02:05:00|31048.8|31028.8|31012.9|30992.9|31051.3|31031.3|31011.3|30991.3|189
1604542200000|2020-11-05 02:10:00|31011.3|30991.3|31001.3|30981.3|31021.3|31001.3|31001.3|30981.3|143
1604542500000|2020-11-05 02:15:00|31002.3|30982.3|30963.8|30943.8|31006.3|30986.3|30961.3|30941.3|200
1604542800000|2020-11-05 02:20:00|30964.8|30944.8|30980.4|30960.4|30984.8|30964.8|30941.3|30921.3|160
1604543100000|2020-11-05 02:25:00|30981.3|30961.3|31003.8|30983.8|31008.8|30988.8|30981.3|30961.3|124
1604543400000|2020-11-05 02:30:00|31002.3|30982.3|31026.3|31006.3|31031.3|31011.3|30993.8|30973.8|160
1604543700000|2020-11-05 02:35:00|31028.8|31008.8|31061.3|31041.3|31070.4|31050.4|31026.3|31006.3|153
1604544000000|2020-11-05 02:40:00|31060.4|31040.4|31081.3|31061.3|31081.3|31061.3|31051.3|31031.3|113
1604544300000|2020-11-05 02:45:00|31084.4|31064.4|31088.3|31068.3|31091.3|31071.3|31071.3|31051.3|138
1604544600000|2020-11-05 02:50:00|31089.8|31069.8|31073.3|31053.3|31093.3|31073.3|31059.2|31039.2|125
1604544900000|2020-11-05 02:55:00|31074.8|31054.8|31078.3|31058.3|31083.3|31063.3|31059.8|31039.8|83
1604545200000|2020-11-05 03:00:00|31075.8|31055.8|31088.3|31068.3|31088.3|31068.3|31068.3|31048.3|98
1604545500000|2020-11-05 03:05:00|31087.3|31067.3|31077.3|31057.3|31087.3|31067.3|31069.2|31049.2|57
1604545800000|2020-11-05 03:10:00|31075.8|31055.8|31068.3|31048.3|31078.3|31058.3|31060.8|31040.8|85
1604546100000|2020-11-05 03:15:00|31071.3|31051.3|31093.3|31073.3|31093.3|31073.3|31059.2|31039.2|111
1604546400000|2020-11-05 03:20:00|31092.3|31072.3|31107.3|31087.3|31108.3|31088.3|31074.8|31054.8|122
1604546700000|2020-11-05 03:25:00|31104.8|31084.8|31112.3|31092.3|31113.3|31093.3|31098.3|31078.3|74
1604547000000|2020-11-05 03:30:00|31111.3|31091.3|31103.3|31083.3|31111.3|31091.3|31099.8|31079.8|43
1604547300000|2020-11-05 03:35:00|31105.8|31085.8|31107.3|31087.3|31108.3|31088.3|31093.3|31073.3|38
1604547600000|2020-11-05 03:40:00|31108.3|31088.3|31125.8|31105.8|31134.8|31114.8|31108.3|31088.3|92
1604547900000|2020-11-05 03:45:00|31123.3|31103.3|31128.3|31108.3|31128.3|31108.3|31103.3|31083.3|107
1604548200000|2020-11-05 03:50:00|31129.8|31109.8|31133.3|31113.3|31138.3|31118.3|31118.3|31098.3|59
1604548500000|2020-11-05 03:55:00|31131.7|31111.7|31118.3|31098.3|31133.3|31113.3|31109.8|31089.8|65
1604548800000|2020-11-05 04:00:00|31119.2|31099.2|31113.3|31093.3|31119.8|31099.8|31108.3|31088.3|40
1604549100000|2020-11-05 04:05:00|31112.3|31092.3|31098.3|31078.3|31114.8|31094.8|31094.8|31074.8|51
1604549400000|2020-11-05 04:10:00|31100.8|31080.8|31113.3|31093.3|31122.3|31102.3|31098.3|31078.3|70
1604549700000|2020-11-05 04:15:00|31114.2|31094.2|31116.4|31096.4|31120.8|31100.8|31113.3|31093.3|21
1604550000000|2020-11-05 04:20:00|31114.8|31094.8|31078.3|31058.3|31117.3|31097.3|31073.3|31053.3|124
1604550300000|2020-11-05 04:25:00|31079.8|31059.8|31064.8|31044.8|31083.3|31063.3|31057.3|31037.3|58
1604550600000|2020-11-05 04:30:00|31066.4|31046.4|31079.8|31059.8|31089.8|31069.8|31064.8|31044.8|50
1604550900000|2020-11-05 04:35:00|31081.4|31061.4|31097.3|31077.3|31097.9|31077.9|31081.4|31061.4|26
1604551200000|2020-11-05 04:40:00|31098.3|31078.3|31086.4|31066.4|31105.4|31085.4|31084.8|31064.8|16
1604551500000|2020-11-05 04:45:00|31084.8|31064.8|31081.4|31061.4|31086.4|31066.4|31078.9|31058.9|36
1604551800000|2020-11-05 04:50:00|31078.9|31058.9|31091.4|31071.4|31091.4|31071.4|31074.8|31054.8|41
1604552100000|2020-11-05 04:55:00|31092.3|31072.3|31096.4|31076.4|31099.8|31079.8|31091.4|31071.4|22
1604552400000|2020-11-05 05:00:00|31093.9|31073.9|31062.3|31042.3|31106.4|31086.4|31056.4|31036.4|138
1604552700000|2020-11-05 05:05:00|31066.4|31046.4|31079.8|31059.8|31083.9|31063.9|31061.4|31041.4|41
1604553000000|2020-11-05 05:10:00|31078.9|31058.9|31082.3|31062.3|31091.4|31071.4|31076.4|31056.4|24
1604553300000|2020-11-05 05:15:00|31081.4|31061.4|31091.4|31071.4|31093.9|31073.9|31077.3|31057.3|33
1604553600000|2020-11-05 05:20:00|31092.3|31072.3|31076.4|31056.4|31092.3|31072.3|31076.4|31056.4|38
1604553900000|2020-11-05 05:25:00|31077.3|31057.3|31069.8|31049.8|31081.4|31061.4|31067.3|31047.3|30
1604554200000|2020-11-05 05:30:00|31071.4|31051.4|31078.3|31058.3|31081.8|31061.8|31052.3|31032.3|127
1604554500000|2020-11-05 05:35:00|31079.3|31059.3|31118.3|31098.3|31118.3|31098.3|31077.3|31057.3|105
1604554800000|2020-11-05 05:40:00|31119.3|31099.3|31128.3|31108.3|31129.3|31109.3|31108.3|31088.3|119
1604555100000|2020-11-05 05:45:00|31130.8|31110.8|31129.3|31109.3|31143.3|31123.3|31118.3|31098.3|133
1604555400000|2020-11-05 05:50:00|31128.3|31108.3|31148.3|31128.3|31149.3|31129.3|31128.3|31108.3|121
1604555700000|2020-11-05 05:55:00|31149.3|31129.3|31174.3|31154.3|31194.3|31174.3|31148.3|31128.3|369
1604556000000|2020-11-05 06:00:00|31173.3|31153.3|31163.3|31143.3|31184.8|31164.8|31148.3|31128.3|216
1604556300000|2020-11-05 06:05:00|31161.8|31141.8|31143.3|31123.3|31163.3|31143.3|31138.3|31118.3|122
1604556600000|2020-11-05 06:10:00|31145.8|31125.8|31114.3|31094.3|31158.3|31138.3|31114.3|31094.3|119
1604556900000|2020-11-05 06:15:00|31113.3|31093.3|31103.3|31083.3|31130.8|31110.8|31098.3|31078.3|122
1604557200000|2020-11-05 06:20:00|31100.2|31080.2|31122.3|31102.3|31128.3|31108.3|31098.3|31078.3|68
1604557500000|2020-11-05 06:25:00|31120.8|31100.8|31108.3|31088.3|31123.3|31103.3|31098.3|31078.3|112
1604557800000|2020-11-05 06:30:00|31110.8|31090.8|31094.9|31074.9|31114.9|31094.9|31087.4|31067.4|115
1604558100000|2020-11-05 06:35:00|31093.3|31073.3|31106.4|31086.4|31111.4|31091.4|31085.8|31065.8|94
1604558400000|2020-11-05 06:40:00|31109.9|31089.9|31141.4|31121.4|31141.4|31121.4|31106.4|31086.4|103
1604558700000|2020-11-05 06:45:00|31140.4|31120.4|31109.9|31089.9|31141.4|31121.4|31104.9|31084.9|123
1604559000000|2020-11-05 06:50:00|31108.3|31088.3|31079.9|31059.9|31108.3|31088.3|31079.9|31059.9|123
1604559300000|2020-11-05 06:55:00|31077.4|31057.4|31056.4|31036.4|31078.3|31058.3|31052.4|31032.4|149
1604559600000|2020-11-05 07:00:00|31054.9|31034.9|31066.4|31046.4|31091.4|31071.4|31032.9|31012.9|215
1604559900000|2020-11-05 07:05:00|31064.9|31044.9|31006.4|30986.4|31064.9|31044.9|31003.3|30983.3|174
1604560200000|2020-11-05 07:10:00|31004.9|30984.9|31006.4|30986.4|31015.4|30995.4|30981.4|30961.4|197
1604560500000|2020-11-05 07:15:00|31010.4|30990.4|31003|30983|31017.9|30997.9|30987.4|30967.4|105
1604560800000|2020-11-05 07:20:00|30998.9|30978.9|31036.4|31016.4|31036.4|31016.4|30991.4|30971.4|130
1604561100000|2020-11-05 07:25:00|31035.5|31015.5|31066.4|31046.4|31079.9|31059.9|31021.4|31001.4|245
1604561400000|2020-11-05 07:30:00|31064.9|31044.9|30936.4|30916.4|31066.4|31046.4|30918|30898|398
1604561700000|2020-11-05 07:35:00|30933.9|30913.9|30926.4|30906.4|30953.3|30933.3|30911.4|30891.4|249
1604562000000|2020-11-05 07:40:00|30931.4|30911.4|30888|30868|30941.4|30921.4|30888|30868|279
1604562300000|2020-11-05 07:45:00|30888.9|30868.9|30906.4|30886.4|30923|30903|30888|30868|179
1604562600000|2020-11-05 07:50:00|30908.9|30888.9|30937.4|30917.4|30941.4|30921.4|30906.4|30886.4|236
1604562900000|2020-11-05 07:55:00|30936.4|30916.4|30946.4|30926.4|30958|30938|30931.4|30911.4|202
1604563200000|2020-11-05 08:00:00|30948|30928|30910.5|30890.5|30968.9|30948.9|30910.5|30890.5|303
1604563500000|2020-11-05 08:05:00|30913|30893|30923.3|30903.3|30923.3|30903.3|30848.3|30828.3|356
1604563800000|2020-11-05 08:10:00|30928.3|30908.3|30974.9|30954.9|31023.3|31003.3|30928.3|30908.3|453
1604564100000|2020-11-05 08:15:00|30973.9|30953.9|31011.4|30991.4|31011.4|30991.4|30951.4|30931.4|132
1604564400000|2020-11-05 08:20:00|31008.9|30988.9|31006.4|30986.4|31016.4|30996.4|30987.4|30967.4|169
1604564700000|2020-11-05 08:25:00|31003.9|30983.9|30966.4|30946.4|31016.4|30996.4|30946.4|30926.4|175
1604565000000|2020-11-05 08:30:00|30967.4|30947.4|30974.9|30954.9|30977.4|30957.4|30932.4|30912.4|125
1604565300000|2020-11-05 08:35:00|30976.4|30956.4|30991.4|30971.4|30994.9|30974.9|30960.8|30940.8|122
1604565600000|2020-11-05 08:40:00|30994.9|30974.9|30951.4|30931.4|31000.5|30980.5|30944.9|30924.9|80
1604565900000|2020-11-05 08:45:00|30953.9|30933.9|30976.4|30956.4|30986.4|30966.4|30943.9|30923.9|132
1604566200000|2020-11-05 08:50:00|30981.4|30961.4|30952.4|30932.4|30996.4|30976.4|30952.4|30932.4|104
1604566500000|2020-11-05 08:55:00|30951.4|30931.4|30917.4|30897.4|30951.4|30931.4|30887.4|30867.4|195
1604566800000|2020-11-05 09:00:00|30916.4|30896.4|30891.4|30871.4|30937.4|30917.4|30884.9|30864.9|155
1604567100000|2020-11-05 09:05:00|30892.4|30872.4|30934.9|30914.9|30946.4|30926.4|30889.9|30869.9|184
1604567400000|2020-11-05 09:10:00|30936.4|30916.4|30909.5|30889.5|30941.4|30921.4|30893|30873|163
1604567700000|2020-11-05 09:15:00|30908|30888|30902.6|30882.6|30948.6|30928.6|30902.6|30882.6|145
1604568000000|2020-11-05 09:20:00|30901.1|30881.1|30918.6|30898.6|30919.5|30899.5|30893.6|30873.6|125
1604568300000|2020-11-05 09:25:00|30919.5|30899.5|30923|30903|30924.5|30904.5|30902|30882|125
1604568600000|2020-11-05 09:30:00|30924.5|30904.5|30902|30882|30929.5|30909.5|30902|30882|218
1604568900000|2020-11-05 09:35:00|30903.6|30883.6|30929.5|30909.5|30934.5|30914.5|30895.5|30875.5|113
1604569200000|2020-11-05 09:40:00|30933.6|30913.6|30944.5|30924.5|30969.5|30949.5|30929.5|30909.5|152
1604569500000|2020-11-05 09:45:00|30947|30927|30977|30957|30979.5|30959.5|30947|30927|212
1604569800000|2020-11-05 09:50:00|30979.5|30959.5|30989.5|30969.5|30994.5|30974.5|30964.5|30944.5|124
1604570100000|2020-11-05 09:55:00|30990.5|30970.5|30963|30943|30999.5|30979.5|30957|30937|75
1604570400000|2020-11-05 10:00:00|30964.5|30944.5|30974.5|30954.5|30984.5|30964.5|30949.5|30929.5|122
1604570700000|2020-11-05 10:05:00|30971.4|30951.4|30991.4|30971.4|30993|30973|30959.5|30939.5|84
1604571000000|2020-11-05 10:10:00|30990.5|30970.5|30966.5|30946.5|30995.5|30975.5|30956.4|30936.4|92
1604571300000|2020-11-05 10:15:00|30969|30949|30976.5|30956.5|30990.5|30970.5|30959.9|30939.9|97
1604571600000|2020-11-05 10:20:00|30978|30958|30976.5|30956.5|30991.5|30971.5|30966.5|30946.5|395
1604571900000|2020-11-05 10:25:00|30971.5|30951.5|30929|30909|30971.5|30951.5|30916.5|30896.5|465
1604572200000|2020-11-05 10:30:00|30931.5|30911.5|30906.5|30886.5|30931.5|30911.5|30894.9|30874.9|330
1604572500000|2020-11-05 10:35:00|30908|30888|30919.9|30899.9|30936.5|30916.5|30906.5|30886.5|463
1604572800000|2020-11-05 10:40:00|30920.9|30900.9|30901.5|30881.5|30931.5|30911.5|30899|30879|398
1604573100000|2020-11-05 10:45:00|30899.9|30879.9|30866.1|30846.1|30903|30883|30864.6|30844.6|481
1604573400000|2020-11-05 10:50:00|30867.7|30847.7|30882.7|30862.7|30887.7|30867.7|30856.1|30836.1|213
1604573700000|2020-11-05 10:55:00|30881.1|30861.1|30887.7|30867.7|30892.7|30872.7|30862.7|30842.7|531
1604574000000|2020-11-05 11:00:00|30890.2|30870.2|30862.7|30842.7|30897.7|30877.7|30862.7|30842.7|259
1604574300000|2020-11-05 11:05:00|30859.2|30839.2|30835.8|30815.8|30891.7|30871.7|30830.8|30810.8|328
1604574600000|2020-11-05 11:10:00|30836.7|30816.7|30887.7|30867.7|30891.1|30871.1|30836.7|30816.7|166
1604574900000|2020-11-05 11:15:00|30885.2|30865.2|30920.8|30900.8|30921.7|30901.7|30882.7|30862.7|194
1604575200000|2020-11-05 11:20:00|30918.3|30898.3|30944.8|30924.8|30946.7|30926.7|30900.8|30880.8|87
1604575500000|2020-11-05 11:25:00|30945.8|30925.8|30935.8|30915.8|30946.4|30926.4|30923.3|30903.3|354
1604575800000|2020-11-05 11:30:00|30938.3|30918.3|30915.8|30895.8|30943.3|30923.3|30910.8|30890.8|356
1604576100000|2020-11-05 11:35:00|30911.7|30891.7|30919.8|30899.8|30935.8|30915.8|30911.7|30891.7|208
1604576400000|2020-11-05 11:40:00|30915.8|30895.8|30938.3|30918.3|30945.8|30925.8|30915.8|30895.8|50
1604576700000|2020-11-05 11:45:00|30935.8|30915.8|30935.8|30915.8|30945.8|30925.8|30925.8|30905.8|90
1604577000000|2020-11-05 11:50:00|30936.7|30916.7|30950.8|30930.8|30958.3|30938.3|30930.8|30910.8|167
1604577300000|2020-11-05 11:55:00|30951.7|30931.7|30935.8|30915.8|30960.8|30940.8|30934.8|30914.8|86
1604577600000|2020-11-05 12:00:00|30933.3|30913.3|30934.8|30914.8|30948.3|30928.3|30925.8|30905.8|400
1604577900000|2020-11-05 12:05:00|30935.8|30915.8|30925.8|30905.8|30953.9|30933.9|30925.8|30905.8|83
1604578200000|2020-11-05 12:10:00|30922.7|30902.7|30897.4|30877.4|30923.3|30903.3|30897.4|30877.4|180
1604578500000|2020-11-05 12:15:00|30900.8|30880.8|30927.4|30907.4|30940.8|30920.8|30897.4|30877.4|172
1604578800000|2020-11-05 12:20:00|30922.4|30902.4|30960.8|30940.8|30964.2|30944.2|30912.4|30892.4|289
1604579100000|2020-11-05 12:25:00|30962.4|30942.4|30979.3|30959.3|30979.3|30959.3|30942.4|30922.4|203
1604579400000|2020-11-05 12:30:00|30976.8|30956.8|31002.7|30982.7|31007.7|30987.7|30971.8|30951.8|361
1604579700000|2020-11-05 12:35:00|31003.6|30983.6|31010.8|30990.8|31037.7|31017.7|31003.6|30983.6|276
1604580000000|2020-11-05 12:40:00|31011.8|30991.8|31044.3|31024.3|31055.2|31035.2|31011.8|30991.8|282
1604580300000|2020-11-05 12:45:00|31041.8|31021.8|31079.6|31059.6|31082.7|31062.7|31032.7|31012.7|235
1604580600000|2020-11-05 12:50:00|31081.2|31061.2|31125.5|31105.5|31125.5|31105.5|31074.6|31054.6|680
1604580900000|2020-11-05 12:55:00|31126.5|31106.5|31144.6|31124.6|31149.6|31129.6|31103.7|31083.7|657
1604581200000|2020-11-05 13:00:00|31145.5|31125.5|31165.2|31145.2|31175.2|31155.2|31112.1|31092.1|783
1604581500000|2020-11-05 13:05:00|31162.7|31142.7|31218|31198|31264.6|31244.6|31152.7|31132.7|798
1604581800000|2020-11-05 13:10:00|31211.5|31191.5|31209.6|31189.6|31218.7|31198.7|31156.5|31136.5|719
1604582100000|2020-11-05 13:15:00|31214.6|31194.6|31142.7|31122.7|31218.7|31198.7|31116.2|31096.2|656
1604582400000|2020-11-05 13:20:00|31141.2|31121.2|31200.2|31180.2|31202.7|31182.7|31122.7|31102.7|403
1604582700000|2020-11-05 13:25:00|31201.8|31181.8|31152.4|31132.4|31202.7|31182.7|31146.8|31126.8|388
1604583000000|2020-11-05 13:30:00|31155.8|31135.8|31181.8|31161.8|31194.9|31174.9|31155.8|31135.8|404
1604583300000|2020-11-05 13:35:00|31183.3|31163.3|31173.9|31153.9|31209.3|31189.3|31158.9|31138.9|486
1604583600000|2020-11-05 13:40:00|31171.4|31151.4|31186.4|31166.4|31187.4|31167.4|31160.8|31140.8|332
1604583900000|2020-11-05 13:45:00|31188.9|31168.9|31173.9|31153.9|31198.9|31178.9|31163.9|31143.9|273
1604584200000|2020-11-05 13:50:00|31175.5|31155.5|31208|31188|31208|31188|31160.5|31140.5|217
1604584500000|2020-11-05 13:55:00|31207.1|31187.1|31194|31174|31214|31194|31174|31154|265
1604584800000|2020-11-05 14:00:00|31190.5|31170.5|31180.5|31160.5|31214|31194|31170.5|31150.5|351
1604585100000|2020-11-05 14:05:00|31179|31159|31147.1|31127.1|31179|31159|31142.1|31122.1|534
1604585400000|2020-11-05 14:10:00|31142.1|31122.1|31164|31144|31173|31153|31142.1|31122.1|392
1604585700000|2020-11-05 14:15:00|31165.5|31145.5|31149|31129|31183|31163|31149|31129|246
1604586000000|2020-11-05 14:20:00|31147.1|31127.1|31184|31164|31190.5|31170.5|31139|31119|239
1604586300000|2020-11-05 14:25:00|31182.4|31162.4|31214|31194|31224|31204|31174.9|31154.9|313
1604586600000|2020-11-05 14:30:00|31213|31193|31230.5|31210.5|31241.5|31221.5|31179|31159|463
1604586900000|2020-11-05 14:35:00|31229|31209|31250.5|31230.5|31254|31234|31229|31209|509
1604587200000|2020-11-05 14:40:00|31252.4|31232.4|31305.9|31285.9|31323.4|31303.4|31252.4|31232.4|976
1604587500000|2020-11-05 14:45:00|31303.4|31283.4|31259.9|31239.9|31308.4|31288.4|31248.4|31228.4|521
1604587800000|2020-11-05 14:50:00|31255.9|31235.9|31265.9|31245.9|31309.3|31289.3|31255.9|31235.9|390
1604588100000|2020-11-05 14:55:00|31267.4|31247.4|31251.8|31231.8|31287.8|31267.8|31251.8|31231.8|422
1604588400000|2020-11-05 15:00:00|31250.3|31230.3|31284.3|31264.3|31300.9|31280.9|31250.3|31230.3|354
1604588700000|2020-11-05 15:05:00|31281.8|31261.8|31280.9|31260.9|31315.9|31295.9|31275.9|31255.9|195
1604589000000|2020-11-05 15:10:00|31279.3|31259.3|31235.9|31215.9|31281.8|31261.8|31235.9|31215.9|313
1604589300000|2020-11-05 15:15:00|31239.3|31219.3|31302.8|31282.8|31306.2|31286.2|31236.8|31216.8|325
1604589600000|2020-11-05 15:20:00|31304.3|31284.3|31368.1|31348.1|31383.1|31363.1|31302.8|31282.8|931
1604589900000|2020-11-05 15:25:00|31369.6|31349.6|31251.2|31231.2|31373.1|31353.1|31251.2|31231.2|868
1604590200000|2020-11-05 15:30:00|31246.2|31226.2|31238.7|31218.7|31277.8|31257.8|31221.2|31201.2|662
1604590500000|2020-11-05 15:35:00|31241.8|31221.8|31183.4|31163.4|31241.8|31221.8|31179.3|31159.3|501
1604590800000|2020-11-05 15:40:00|31181.8|31161.8|31251.8|31231.8|31260.9|31240.9|31172.8|31152.8|313
1604591100000|2020-11-05 15:45:00|31253.4|31233.4|31229.9|31209.9|31254.9|31234.9|31217.4|31197.4|329
1604591400000|2020-11-05 15:50:00|31230.9|31210.9|31225.9|31205.9|31254|31234|31221.8|31201.8|326
1604591700000|2020-11-05 15:55:00|31221.8|31201.8|31250.9|31230.9|31255|31235|31219.3|31199.3|334
1604592000000|2020-11-05 16:00:00|31252.5|31232.5|31234.3|31214.3|31255|31235|31225.9|31205.9|318
1604592300000|2020-11-05 16:05:00|31235.9|31215.9|31220.9|31200.9|31242.5|31222.5|31212.5|31192.5|340
1604592600000|2020-11-05 16:10:00|31220|31200|31169|31149|31223.4|31203.4|31168.1|31148.1|342
1604592900000|2020-11-05 16:15:00|31168.1|31148.1|31172.5|31152.5|31179|31159|31158.1|31138.1|642
1604593200000|2020-11-05 16:20:00|31171.5|31151.5|31164|31144|31171.5|31151.5|31147.1|31127.1|225
1604593500000|2020-11-05 16:25:00|31162.5|31142.5|31134|31114|31169|31149|31115|31095|306
1604593800000|2020-11-05 16:30:00|31133.1|31113.1|31105.6|31085.6|31154.6|31134.6|31105.6|31085.6|305
1604594100000|2020-11-05 16:35:00|31106.5|31086.5|31080.6|31060.6|31117.5|31097.5|31076.5|31056.5|481
1604594400000|2020-11-05 16:40:00|31081.5|31061.5|31126.5|31106.5|31129|31109|31074|31054|346
1604594700000|2020-11-05 16:45:00|31129|31109|31162.5|31142.5|31164|31144|31129|31109|344
1604595000000|2020-11-05 16:50:00|31157.5|31137.5|31129|31109|31165|31145|31125.6|31105.6|281
1604595300000|2020-11-05 16:55:00|31130.6|31110.6|31102.5|31082.5|31130.6|31110.6|31102.5|31082.5|268
1604595600000|2020-11-05 17:00:00|31100.9|31080.9|31062.2|31042.2|31104|31084|31057.2|31037.2|1132
1604595900000|2020-11-05 17:05:00|31060.6|31040.6|31082.2|31062.2|31082.2|31062.2|31052.2|31032.2|145
1604596200000|2020-11-05 17:10:00|31083.7|31063.7|31097.2|31077.2|31103.7|31083.7|31079.7|31059.7|161
1604596500000|2020-11-05 17:15:00|31099|31079|31087.2|31067.2|31112.2|31092.2|31079.7|31059.7|299
1604596800000|2020-11-05 17:20:00|31088.1|31068.1|31067.5|31047.5|31093.7|31073.7|31059.7|31039.7|117
1604597100000|2020-11-05 17:25:00|31069.1|31049.1|31076.6|31056.6|31097.2|31077.2|31065.6|31045.6|159
1604597400000|2020-11-05 17:30:00|31078.1|31058.1|31090.6|31070.6|31097.2|31077.2|31069.1|31049.1|126
1604597700000|2020-11-05 17:35:00|31089.7|31069.7|31122.2|31102.2|31127.2|31107.2|31085.6|31065.6|125
1604598000000|2020-11-05 17:40:00|31120.6|31100.6|31122.2|31102.2|31127.2|31107.2|31103.7|31083.7|159
1604598300000|2020-11-05 17:45:00|31123.7|31103.7|31129.7|31109.7|31132.2|31112.2|31122.2|31102.2|95
1604598600000|2020-11-05 17:50:00|31132.2|31112.2|31127.2|31107.2|31132.2|31112.2|31120.6|31100.6|135
1604598900000|2020-11-05 17:55:00|31129.7|31109.7|31147.2|31127.2|31149.7|31129.7|31122.2|31102.2|697
1604599200000|2020-11-05 18:00:00|31148.8|31128.8|31155.6|31135.6|31160.6|31140.6|31139.7|31119.7|295
1604599500000|2020-11-05 18:05:00|31157.2|31137.2|31157.2|31137.2|31160.6|31140.6|31150.6|31130.6|97
1604599800000|2020-11-05 18:10:00|31158.1|31138.1|31150.6|31130.6|31168.1|31148.1|31150.6|31130.6|142
1604600100000|2020-11-05 18:15:00|31148.8|31128.8|31158.8|31138.8|31158.8|31138.8|31132.2|31112.2|106
1604600400000|2020-11-05 18:20:00|31159.7|31139.7|31151.3|31131.3|31165.6|31145.6|31145.6|31125.6|308
1604600700000|2020-11-05 18:25:00|31153.1|31133.1|31142.2|31122.2|31154.7|31134.7|31137.2|31117.2|84
1604601000000|2020-11-05 18:30:00|31143.8|31123.8|31136.3|31116.3|31146.3|31126.3|31136.3|31116.3|112
1604601300000|2020-11-05 18:35:00|31137.8|31117.8|31171.3|31151.3|31175.3|31155.3|31136.3|31116.3|65
1604601600000|2020-11-05 18:40:00|31175.3|31155.3|31175.3|31155.3|31181.9|31161.9|31170.3|31150.3|58
1604601900000|2020-11-05 18:45:00|31173.8|31153.8|31188.8|31168.8|31190.3|31170.3|31161.3|31141.3|69
1604602200000|2020-11-05 18:50:00|31190.3|31170.3|31210.3|31190.3|31222.8|31202.8|31181.3|31161.3|139
1604602500000|2020-11-05 18:55:00|31215.3|31195.3|31207.9|31187.9|31225.4|31205.4|31195.4|31175.4|155
1604602800000|2020-11-05 19:00:00|31205.4|31185.4|31197.9|31177.9|31207.9|31187.9|31187.9|31167.9|44
1604603100000|2020-11-05 19:05:00|31202.9|31182.9|31173.8|31153.8|31202.9|31182.9|31164.4|31144.4|61
1604603400000|2020-11-05 19:10:00|31170.4|31150.4|31170.4|31150.4|31180.4|31160.4|31163.8|31143.8|39
1604603700000|2020-11-05 19:15:00|31168.8|31148.8|31182.9|31162.9|31185.4|31165.4|31165.4|31145.4|60
1604604000000|2020-11-05 19:20:00|31180.4|31160.4|31211.9|31191.9|31216.9|31196.9|31177.9|31157.9|52
1604604300000|2020-11-05 19:25:00|31209.4|31189.4|31205.4|31185.4|31225.4|31205.4|31205.4|31185.4|35
1604604600000|2020-11-05 19:30:00|31206.3|31186.3|31200.4|31180.4|31207.9|31187.9|31196.9|31176.9|47
1604604900000|2020-11-05 19:35:00|31202.9|31182.9|31190.4|31170.4|31212.9|31192.9|31162.9|31142.9|62
1604605200000|2020-11-05 19:40:00|31187.9|31167.9|31220.4|31200.4|31222.9|31202.9|31187.9|31167.9|55
1604605500000|2020-11-05 19:45:00|31217.9|31197.9|31192.9|31172.9|31220.4|31200.4|31192.9|31172.9|90
1604605800000|2020-11-05 19:50:00|31194.4|31174.4|31177.9|31157.9|31197.9|31177.9|31165.4|31145.4|40
1604606100000|2020-11-05 19:55:00|31180.4|31160.4|31197|31177|31202.9|31182.9|31175.4|31155.4|81
1604606400000|2020-11-05 20:00:00|31196|31176|31195.4|31175.4|31199.5|31179.5|31185.4|31165.4|31
1604606700000|2020-11-05 20:05:00|31194.5|31174.5|31177.9|31157.9|31202.9|31182.9|31170.4|31150.4|43
1604607000000|2020-11-05 20:10:00|31180.4|31160.4|31174.5|31154.5|31195.4|31175.4|31173.8|31153.8|65
1604607300000|2020-11-05 20:15:00|31172.9|31152.9|31182.9|31162.9|31187.9|31167.9|31172|31152|61
1604607600000|2020-11-05 20:20:00|31181.3|31161.3|31185.4|31165.4|31190.4|31170.4|31180.4|31160.4|28
1604607900000|2020-11-05 20:25:00|31182.9|31162.9|31167.9|31147.9|31182.9|31162.9|31167.9|31147.9|33
1604608200000|2020-11-05 20:30:00|31169.5|31149.5|31150.4|31130.4|31172.9|31152.9|31147.9|31127.9|37
1604608500000|2020-11-05 20:35:00|31152|31132|31147|31127|31155.4|31135.4|31144.5|31124.5|45
1604608800000|2020-11-05 20:40:00|31146|31126|31155.4|31135.4|31157.9|31137.9|31143.5|31123.5|35
1604609100000|2020-11-05 20:45:00|31157|31137|31162|31142|31164.5|31144.5|31142|31122|90
1604609400000|2020-11-05 20:50:00|31160.4|31140.4|31185.4|31165.4|31185.4|31165.4|31157.9|31137.9|72
1604609700000|2020-11-05 20:55:00|31184.5|31164.5|31165.4|31145.4|31186.4|31166.4|31165.4|31145.4|80
1604610000000|2020-11-05 21:00:00|31166.4|31146.4|31178.9|31158.9|31190.4|31170.4|31166.4|31146.4|29
1604610300000|2020-11-05 21:05:00|31181.4|31161.4|31185.4|31165.4|31190.4|31170.4|31181.4|31161.4|13
1604610600000|2020-11-05 21:10:00|31182|31162|31200.4|31180.4|31205.4|31185.4|31180.4|31160.4|16
1604610900000|2020-11-05 21:15:00|31203.6|31183.6|31203.9|31183.9|31219.5|31199.5|31203.6|31183.6|39
1604611200000|2020-11-05 21:20:00|31205.4|31185.4|31193.9|31173.9|31205.4|31185.4|31192.9|31172.9|9
1604611500000|2020-11-05 21:25:00|31195.4|31175.4|31195.4|31175.4|31197|31177|31190.4|31170.4|10
1604611800000|2020-11-05 21:30:00|31191.4|31171.4|31187.9|31167.9|31192.9|31172.9|31185.4|31165.4|16
1604612100000|2020-11-05 21:35:00|31190.4|31170.4|31192.9|31172.9|31193.9|31173.9|31187.9|31167.9|10
1604612400000|2020-11-05 21:40:00|31192|31172|31192.9|31172.9|31196.4|31176.4|31190.4|31170.4|28
1604612700000|2020-11-05 21:45:00|31191.4|31171.4|31198|31178|31198|31178|31191.4|31171.4|26
1604613000000|2020-11-05 21:50:00|31197|31177|31187|31167|31198.9|31178.9|31187|31167|19
1604613300000|2020-11-05 21:55:00|31180.5|31160.5|31165.5|31145.5|31180.5|31160.5|31163|31143|39
1604617200000|2020-11-05 23:00:00|31119.4|31099.4|31143|31123|31185.5|31165.5|31119.4|31099.4|73
1604617500000|2020-11-05 23:05:00|31145.5|31125.5|31160.5|31140.5|31164.9|31144.9|31145.5|31125.5|36
1604617800000|2020-11-05 23:10:00|31163|31143|31147.1|31127.1|31165.5|31145.5|31147.1|31127.1|15
1604618100000|2020-11-05 23:15:00|31145.5|31125.5|31145.5|31125.5|31148|31128|31143|31123|33
1604618400000|2020-11-05 23:20:00|31148|31128|31142.1|31122.1|31149.6|31129.6|31142.1|31122.1|4
1604618700000|2020-11-05 23:25:00|31140.5|31120.5|31133|31113|31140.5|31120.5|31128|31108|34
1604619000000|2020-11-05 23:30:00|31135.5|31115.5|31123|31103|31135.5|31115.5|31120.5|31100.5|28
1604619300000|2020-11-05 23:35:00|31123.9|31103.9|31115.5|31095.5|31125.5|31105.5|31110.5|31090.5|25
1604619600000|2020-11-05 23:40:00|31118.7|31098.7|31115.5|31095.5|31135.5|31115.5|31099.6|31079.6|35
1604619900000|2020-11-05 23:45:00|31118|31098|31123|31103|31130.5|31110.5|31070.5|31050.5|127
1604620200000|2020-11-05 23:50:00|31122.1|31102.1|31095.5|31075.5|31130.5|31110.5|31090.5|31070.5|38
1604620500000|2020-11-05 23:55:00|31094|31074|31095.5|31075.5|31103|31083|31083|31063|40
1604620800000|2020-11-06 00:00:00|31093|31073|31133|31113|31135.5|31115.5|31075.5|31055.5|111
1604621100000|2020-11-06 00:05:00|31130.5|31110.5|31120.5|31100.5|31130.5|31110.5|31095.5|31075.5|46
1604621400000|2020-11-06 00:10:00|31122.1|31102.1|31148|31128|31148|31128|31122.1|31102.1|43
1604621700000|2020-11-06 00:15:00|31145.5|31125.5|31145.5|31125.5|31148|31128|31122.1|31102.1|46
1604622000000|2020-11-06 00:20:00|31150.5|31130.5|31143|31123|31156.5|31136.5|31135.5|31115.5|33
1604622300000|2020-11-06 00:25:00|31144.6|31124.6|31103|31083|31145.5|31125.5|31098|31078|81
1604622600000|2020-11-06 00:30:00|31100.5|31080.5|31105.5|31085.5|31106.5|31086.5|31097.1|31077.1|18
1604622900000|2020-11-06 00:35:00|31103|31083|31133.1|31113.1|31140.6|31120.6|31101.5|31081.5|44
1604623200000|2020-11-06 00:40:00|31132.1|31112.1|31101.5|31081.5|31132.1|31112.1|31095.6|31075.6|43
1604623500000|2020-11-06 00:45:00|31102.4|31082.4|31115.6|31095.6|31115.6|31095.6|31102.4|31082.4|37
1604623800000|2020-11-06 00:50:00|31113.1|31093.1|31115.6|31095.6|31116.5|31096.5|31093.1|31073.1|68
1604624100000|2020-11-06 00:55:00|31114.6|31094.6|31095.6|31075.6|31120.6|31100.6|31093.1|31073.1|77
1604624400000|2020-11-06 01:00:00|31100.8|31080.8|31083.1|31063.1|31128.1|31108.1|31076.5|31056.5|379
1604624700000|2020-11-06 01:05:00|31082.1|31062.1|31085.6|31065.6|31108.1|31088.1|31077.1|31057.1|106
1604625000000|2020-11-06 01:10:00|31086.5|31066.5|31110.6|31090.6|31115.6|31095.6|31081.5|31061.5|134
1604625300000|2020-11-06 01:15:00|31111.5|31091.5|31093.1|31073.1|31122.1|31102.1|31085.6|31065.6|113
1604625600000|2020-11-06 01:20:00|31092.2|31072.2|31115.6|31095.6|31115.6|31095.6|31073.1|31053.1|97
1604625900000|2020-11-06 01:25:00|31114.7|31094.7|31131.5|31111.5|31135.6|31115.6|31111.5|31091.5|62
1604626200000|2020-11-06 01:30:00|31130.6|31110.6|31094|31074|31136.5|31116.5|31088.1|31068.1|157
1604626500000|2020-11-06 01:35:00|31091.5|31071.5|31096.5|31076.5|31105.6|31085.6|31066.5|31046.5|128
1604626800000|2020-11-06 01:40:00|31095.6|31075.6|31130.6|31110.6|31144.7|31124.7|31092.2|31072.2|128
1604627100000|2020-11-06 01:45:00|31129|31109|31125.6|31105.6|31141.5|31121.5|31116.5|31096.5|79
1604627400000|2020-11-06 01:50:00|31124|31104|31170.6|31150.6|31173.1|31153.1|31120.6|31100.6|186
1604627700000|2020-11-06 01:55:00|31173.1|31153.1|31184|31164|31204.9|31184.9|31168.1|31148.1|219
1604628000000|2020-11-06 02:00:00|31185.6|31165.6|31175.6|31155.6|31204|31184|31174|31154|146
1604628300000|2020-11-06 02:05:00|31177.5|31157.5|31186.5|31166.5|31210.6|31190.6|31177.5|31157.5|92
1604628600000|2020-11-06 02:10:00|31189|31169|31170.6|31150.6|31205.6|31185.6|31165.6|31145.6|125
1604628900000|2020-11-06 02:15:00|31173.1|31153.1|31165.6|31145.6|31185.6|31165.6|31165.6|31145.6|69
1604629200000|2020-11-06 02:20:00|31163.1|31143.1|31150.6|31130.6|31168.1|31148.1|31144|31124|77
1604629500000|2020-11-06 02:25:00|31151.5|31131.5|31142.2|31122.2|31159|31139|31142.2|31122.2|60
1604629800000|2020-11-06 02:30:00|31143.1|31123.1|31134|31114|31143.1|31123.1|31106.5|31086.5|141
1604630100000|2020-11-06 02:35:00|31135.6|31115.6|31125.6|31105.6|31149.7|31129.7|31121.5|31101.5|102
1604630400000|2020-11-06 02:40:00|31126.5|31106.5|31113.1|31093.1|31135.6|31115.6|31113.1|31093.1|90
1604630700000|2020-11-06 02:45:00|31112.2|31092.2|31121.6|31101.6|31130.6|31110.6|31100.6|31080.6|68
1604631000000|2020-11-06 02:50:00|31120.6|31100.6|31140.6|31120.6|31140.6|31120.6|31120.6|31100.6|57
1604631300000|2020-11-06 02:55:00|31143.1|31123.1|31155.6|31135.6|31165.6|31145.6|31143.1|31123.1|55
1604631600000|2020-11-06 03:00:00|31154.7|31134.7|31160.6|31140.6|31168.1|31148.1|31140.6|31120.6|121
1604631900000|2020-11-06 03:05:00|31163.1|31143.1|31185.6|31165.6|31185.6|31165.6|31150.6|31130.6|105
1604632200000|2020-11-06 03:10:00|31186.6|31166.6|31170.6|31150.6|31195.6|31175.6|31170.6|31150.6|146
1604632500000|2020-11-06 03:15:00|31171.6|31151.6|31155.6|31135.6|31179.7|31159.7|31155.6|31135.6|76
1604632800000|2020-11-06 03:20:00|31154.7|31134.7|31140.6|31120.6|31158.1|31138.1|31140.6|31120.6|64
1604633100000|2020-11-06 03:25:00|31139.1|31119.1|31129.1|31109.1|31139.7|31119.7|31125.7|31105.7|106
1604633400000|2020-11-06 03:30:00|31126.6|31106.6|31130.7|31110.7|31137.5|31117.5|31122.5|31102.5|169
1604633700000|2020-11-06 03:35:00|31129.1|31109.1|31150.7|31130.7|31150.7|31130.7|31129.1|31109.1|40
1604634000000|2020-11-06 03:40:00|31145.7|31125.7|31155.7|31135.7|31157.2|31137.2|31140.7|31120.7|33
1604634300000|2020-11-06 03:45:00|31153.2|31133.2|31145.7|31125.7|31160.7|31140.7|31145.7|31125.7|125
1604634600000|2020-11-06 03:50:00|31147.2|31127.2|31125.7|31105.7|31150.7|31130.7|31120.7|31100.7|42
1604634900000|2020-11-06 03:55:00|31129.7|31109.7|31105.7|31085.7|31129.7|31109.7|31101.6|31081.6|138
1604635200000|2020-11-06 04:00:00|31103.2|31083.2|31073.2|31053.2|31115.7|31095.7|31071.6|31051.6|132
1604635500000|2020-11-06 04:05:00|31074.1|31054.1|31074.8|31054.8|31084.8|31064.8|31064.1|31044.1|58
1604635800000|2020-11-06 04:10:00|31078.2|31058.2|31083.2|31063.2|31085.7|31065.7|31070.7|31050.7|85
1604636100000|2020-11-06 04:15:00|31085.7|31065.7|31097.3|31077.3|31100.7|31080.7|31085.7|31065.7|25
1604636400000|2020-11-06 04:20:00|31100.7|31080.7|31100.7|31080.7|31100.7|31080.7|31095.7|31075.7|31
1604636700000|2020-11-06 04:25:00|31098.2|31078.2|31113.2|31093.2|31114.1|31094.1|31096.6|31076.6|24
1604637000000|2020-11-06 04:30:00|31114.1|31094.1|31110.7|31090.7|31114.1|31094.1|31101.6|31081.6|26
1604637300000|2020-11-06 04:35:00|31112.3|31092.3|31090.7|31070.7|31114.1|31094.1|31090.7|31070.7|37
1604637600000|2020-11-06 04:40:00|31088.2|31068.2|31085.7|31065.7|31093.2|31073.2|31080.7|31060.7|39
1604637900000|2020-11-06 04:45:00|31081.6|31061.6|31084.8|31064.8|31090.7|31070.7|31081.6|31061.6|13
1604638200000|2020-11-06 04:50:00|31079.1|31059.1|31088.2|31068.2|31088.2|31068.2|31075.7|31055.7|24
1604638500000|2020-11-06 04:55:00|31086.6|31066.6|31070.7|31050.7|31088.2|31068.2|31068.2|31048.2|62
1604638800000|2020-11-06 05:00:00|31065.7|31045.7|31094.1|31074.1|31097.3|31077.3|31065.7|31045.7|46
1604639100000|2020-11-06 05:05:00|31093.2|31073.2|31100.7|31080.7|31100.7|31080.7|31089.1|31069.1|35
1604639400000|2020-11-06 05:10:00|31101.6|31081.6|31089.8|31069.8|31105.7|31085.7|31077.6|31057.6|91
1604639700000|2020-11-06 05:15:00|31088.9|31068.9|31091.6|31071.6|31110.7|31090.7|31087.3|31067.3|52
1604640000000|2020-11-06 05:20:00|31090.7|31070.7|31100.7|31080.7|31107.3|31087.3|31089.8|31069.8|81
1604640300000|2020-11-06 05:25:00|31099.8|31079.8|31117.3|31097.3|31120.7|31100.7|31095.7|31075.7|34
1604640600000|2020-11-06 05:30:00|31119.8|31099.8|31109.8|31089.8|31147.3|31127.3|31090.7|31070.7|224
1604640900000|2020-11-06 05:35:00|31108.2|31088.2|31080.7|31060.7|31113.9|31093.9|31080.7|31060.7|64
1604641200000|2020-11-06 05:40:00|31079.1|31059.1|31096.6|31076.6|31100.7|31080.7|31074.8|31054.8|51
1604641500000|2020-11-06 05:45:00|31095.7|31075.7|31067.3|31047.3|31100.7|31080.7|31060.7|31040.7|151
1604641800000|2020-11-06 05:50:00|31068.2|31048.2|31095.7|31075.7|31100.7|31080.7|31067.3|31047.3|69
1604642100000|2020-11-06 05:55:00|31098.2|31078.2|31110.7|31090.7|31119.2|31099.2|31095.7|31075.7|54
1604642400000|2020-11-06 06:00:00|31109.8|31089.8|31117.3|31097.3|31118.9|31098.9|31093.9|31073.9|111
1604642700000|2020-11-06 06:05:00|31118.2|31098.2|31142.3|31122.3|31153.9|31133.9|31118.2|31098.2|123
1604643000000|2020-11-06 06:10:00|31140.7|31120.7|31143.9|31123.9|31156.4|31136.4|31129.8|31109.8|71
1604643300000|2020-11-06 06:15:00|31148.9|31128.9|31150.8|31130.8|31161.4|31141.4|31144.8|31124.8|70
1604643600000|2020-11-06 06:20:00|31148.9|31128.9|31144.8|31124.8|31148.9|31128.9|31135.5|31115.5|96
1604643900000|2020-11-06 06:25:00|31143.3|31123.3|31134.8|31114.8|31162.3|31142.3|31128.9|31108.9|71
1604644200000|2020-11-06 06:30:00|31135.8|31115.8|31163.9|31143.9|31167.3|31147.3|31135.8|31115.8|66
1604644500000|2020-11-06 06:35:00|31165.5|31145.5|31163.3|31143.3|31178|31158|31148.9|31128.9|85
1604644800000|2020-11-06 06:40:00|31164.8|31144.8|31198|31178|31203.9|31183.9|31163.9|31143.9|152
1604645100000|2020-11-06 06:45:00|31196.4|31176.4|31168|31148|31198.9|31178.9|31163.9|31143.9|78
1604645400000|2020-11-06 06:50:00|31167.1|31147.1|31153.9|31133.9|31173.9|31153.9|31148.9|31128.9|61
1604645700000|2020-11-06 06:55:00|31152.4|31132.4|31148.9|31128.9|31163.9|31143.9|31143.9|31123.9|108
1604646000000|2020-11-06 07:00:00|31149.9|31129.9|31159.9|31139.9|31168.9|31148.9|31143.9|31123.9|89
1604646300000|2020-11-06 07:05:00|31161.4|31141.4|31154|31134|31178|31158|31152.4|31132.4|61
1604646600000|2020-11-06 07:10:00|31154.9|31134.9|31154.9|31134.9|31179|31159|31152.4|31132.4|48
1604646900000|2020-11-06 07:15:00|31149.9|31129.9|31161.5|31141.5|31166.5|31146.5|31149|31129|59
1604647200000|2020-11-06 07:20:00|31164|31144|31204|31184|31206.5|31186.5|31164|31144|163
1604647500000|2020-11-06 07:25:00|31209|31189|31240.8|31220.8|31244.9|31224.9|31209|31189|177
1604647800000|2020-11-06 07:30:00|31242.4|31222.4|31219.9|31199.9|31249|31229|31219.9|31199.9|124
1604648100000|2020-11-06 07:35:00|31221.5|31201.5|31247.4|31227.4|31249|31229|31221.5|31201.5|86
1604648400000|2020-11-06 07:40:00|31249|31229|31242.4|31222.4|31255.6|31235.6|31237.4|31217.4|67
1604648700000|2020-11-06 07:45:00|31240.8|31220.8|31257.4|31237.4|31259|31239|31234.9|31214.9|81
1604649000000|2020-11-06 07:50:00|31256.5|31236.5|31249.9|31229.9|31264|31244|31247.4|31227.4|96
1604649300000|2020-11-06 07:55:00|31252.4|31232.4|31292.4|31272.4|31292.4|31272.4|31252.4|31232.4|123
1604649600000|2020-11-06 08:00:00|31308.1|31288.1|31364.2|31344.2|31370.8|31350.8|31299.9|31279.9|331
1604649900000|2020-11-06 08:05:00|31365.8|31345.8|31414|31394|31414|31394|31355.8|31335.8|369
1604650200000|2020-11-06 08:10:00|31415.8|31395.8|31393.3|31373.3|31430.8|31410.8|31384.9|31364.9|552
1604650500000|2020-11-06 08:15:00|31394.2|31374.2|31415.8|31395.8|31434.2|31414.2|31376.7|31356.7|341
1604650800000|2020-11-06 08:20:00|31417.4|31397.4|31395.8|31375.8|31430.8|31410.8|31395.8|31375.8|102
1604651100000|2020-11-06 08:25:00|31394.2|31374.2|31459.2|31439.2|31461.7|31441.7|31394.2|31374.2|226
1604651400000|2020-11-06 08:30:00|31460.8|31440.8|31508.6|31488.6|31517.7|31497.7|31454.2|31434.2|370
1604651700000|2020-11-06 08:35:00|31511.1|31491.1|31463.6|31443.6|31516.7|31496.7|31462.7|31442.7|252
1604652000000|2020-11-06 08:40:00|31462.7|31442.7|31445.8|31425.8|31467.7|31447.7|31432.7|31412.7|379
1604652300000|2020-11-06 08:45:00|31446.8|31426.8|31438.3|31418.3|31455.8|31435.8|31430.8|31410.8|146
1604652600000|2020-11-06 08:50:00|31439.9|31419.9|31449.3|31429.3|31467.4|31447.4|31439.9|31419.9|96
1604652900000|2020-11-06 08:55:00|31447.7|31427.7|31449.3|31429.3|31475.8|31455.8|31441.8|31421.8|203
1604653200000|2020-11-06 09:00:00|31448.3|31428.3|31496.8|31476.8|31502.4|31482.4|31439.3|31419.3|296
1604653500000|2020-11-06 09:05:00|31491.8|31471.8|31460.9|31440.9|31495.8|31475.8|31459.3|31439.3|196
1604653800000|2020-11-06 09:10:00|31458.4|31438.4|31469.3|31449.3|31469.3|31449.3|31451.1|31431.1|158
1604654100000|2020-11-06 09:15:00|31472.7|31452.7|31482.4|31462.4|31485.9|31465.9|31469.3|31449.3|125
1604654400000|2020-11-06 09:20:00|31480.9|31460.9|31510.9|31490.9|31510.9|31490.9|31476.8|31456.8|102
1604654700000|2020-11-06 09:25:00|31512.7|31492.7|31508.4|31488.4|31530.9|31510.9|31508.4|31488.4|201
1604655000000|2020-11-06 09:30:00|31506.5|31486.5|31515.9|31495.9|31548.4|31528.4|31500|31480|401
1604655300000|2020-11-06 09:35:00|31518.4|31498.4|31500.2|31480.2|31520.9|31500.9|31500.2|31480.2|94
1604655600000|2020-11-06 09:40:00|31502.7|31482.7|31512.7|31492.7|31516.8|31496.8|31487.7|31467.7|97
1604655900000|2020-11-06 09:45:00|31516.8|31496.8|31504.3|31484.3|31521.8|31501.8|31487.7|31467.7|312
1604656200000|2020-11-06 09:50:00|31507.7|31487.7|31462.7|31442.7|31512.7|31492.7|31447.7|31427.7|183
1604656500000|2020-11-06 09:55:00|31461.1|31441.1|31474.3|31454.3|31482.7|31462.7|31450.2|31430.2|127
1604656800000|2020-11-06 10:00:00|31475.2|31455.2|31457.7|31437.7|31491.8|31471.8|31450.2|31430.2|206
1604657100000|2020-11-06 10:05:00|31456.8|31436.8|31508.4|31488.4|31511.1|31491.1|31452.7|31432.7|142
1604657400000|2020-11-06 10:10:00|31506.8|31486.8|31478.6|31458.6|31516.1|31496.1|31476.1|31456.1|84
1604657700000|2020-11-06 10:15:00|31477.7|31457.7|31482.7|31462.7|31489.3|31469.3|31472.7|31452.7|100
1604658000000|2020-11-06 10:20:00|31480.2|31460.2|31517.7|31497.7|31522.7|31502.7|31477.7|31457.7|89
1604658300000|2020-11-06 10:25:00|31513.6|31493.6|31530.2|31510.2|31538.6|31518.6|31513.6|31493.6|89
1604658600000|2020-11-06 10:30:00|31527.7|31507.7|31584.3|31564.3|31592.5|31572.5|31527.7|31507.7|523
1604658900000|2020-11-06 10:35:00|31585.9|31565.9|31588.4|31568.4|31592.5|31572.5|31574.1|31554.1|192
1604659200000|2020-11-06 10:40:00|31585.9|31565.9|31557.7|31537.7|31590.9|31570.9|31555.2|31535.2|271
1604659500000|2020-11-06 10:45:00|31559.3|31539.3|31573.4|31553.4|31581.8|31561.8|31557.7|31537.7|108
1604659800000|2020-11-06 10:50:00|31571.8|31551.8|31573.6|31553.6|31583.4|31563.4|31560.2|31540.2|98
1604660100000|2020-11-06 10:55:00|31572.7|31552.7|31557.7|31537.7|31574.3|31554.3|31547.7|31527.7|78
1604660400000|2020-11-06 11:00:00|31556.1|31536.1|31631.1|31611.1|31634.6|31614.6|31556.1|31536.1|242
1604660700000|2020-11-06 11:05:00|31632.7|31612.7|31657.7|31637.7|31660.2|31640.2|31615.2|31595.2|283
1604661000000|2020-11-06 11:10:00|31656.8|31636.8|31667.7|31647.7|31699.3|31679.3|31642.1|31622.1|470
1604661300000|2020-11-06 11:15:00|31665.2|31645.2|31683.7|31663.7|31697.7|31677.7|31665.2|31645.2|276
1604661600000|2020-11-06 11:20:00|31684.6|31664.6|31664.6|31644.6|31693.7|31673.7|31659.6|31639.6|235
1604661900000|2020-11-06 11:25:00|31668|31648|31629.6|31609.6|31669.6|31649.6|31629.6|31609.6|257
1604662200000|2020-11-06 11:30:00|31634.6|31614.6|31643|31623|31643|31623|31618|31598|191
1604662500000|2020-11-06 11:35:00|31644.6|31624.6|31618.7|31598.7|31653|31633|31618.7|31598.7|127
1604662800000|2020-11-06 11:40:00|31617.1|31597.1|31625.5|31605.5|31628|31608|31604.6|31584.6|141
1604663100000|2020-11-06 11:45:00|31629.6|31609.6|31600.5|31580.5|31634.6|31614.6|31600.5|31580.5|102
1604663400000|2020-11-06 11:50:00|31595.5|31575.5|31609.6|31589.6|31628|31608|31593|31573|121
1604663700000|2020-11-06 11:55:00|31612.8|31592.8|31630.5|31610.5|31639.6|31619.6|31612.8|31592.8|374
1604664000000|2020-11-06 12:00:00|31629.6|31609.6|31644.6|31624.6|31651.4|31631.4|31629.6|31609.6|223
1604664300000|2020-11-06 12:05:00|31643|31623|31686.2|31666.2|31694.6|31674.6|31638|31618|510
1604664600000|2020-11-06 12:10:00|31687.1|31667.1|31634.6|31614.6|31689.6|31669.6|31628|31608|216
1604664900000|2020-11-06 12:15:00|31638|31618|31638|31618|31639.6|31619.6|31603|31583|499
1604665200000|2020-11-06 12:20:00|31639.6|31619.6|31618|31598|31639.6|31619.6|31613|31593|214
1604665500000|2020-11-06 12:25:00|31616.4|31596.4|31609.6|31589.6|31623|31603|31590.5|31570.5|295
1604665800000|2020-11-06 12:30:00|31613|31593|31599.6|31579.6|31621.2|31601.2|31599.6|31579.6|294
1604666100000|2020-11-06 12:35:00|31603|31583|31584.6|31564.6|31614.6|31594.6|31575.5|31555.5|374
1604666400000|2020-11-06 12:40:00|31583|31563|31597.1|31577.1|31604.6|31584.6|31573|31553|270
1604666700000|2020-11-06 12:45:00|31595.5|31575.5|31569.6|31549.6|31599.6|31579.6|31569.6|31549.6|137
1604667000000|2020-11-06 12:50:00|31572.1|31552.1|31554.6|31534.6|31584.6|31564.6|31552.1|31532.1|188
1604667300000|2020-11-06 12:55:00|31556.2|31536.2|31569.6|31549.6|31589.6|31569.6|31545.5|31525.5|284
1604667600000|2020-11-06 13:00:00|31573|31553|31598|31578|31603|31583|31535.5|31515.5|850
1604667900000|2020-11-06 13:05:00|31595.5|31575.5|31580.5|31560.5|31598|31578|31577.8|31557.8|374
1604668200000|2020-11-06 13:10:00|31578.9|31558.9|31539.6|31519.6|31581.2|31561.2|31532.1|31512.1|451
1604668500000|2020-11-06 13:15:00|31538.7|31518.7|31507.8|31487.8|31538.7|31518.7|31487.8|31467.8|522
1604668800000|2020-11-06 13:20:00|31502.8|31482.8|31505.3|31485.3|31531.2|31511.2|31497.8|31477.8|382
1604669100000|2020-11-06 13:25:00|31506.2|31486.2|31491.2|31471.2|31507.8|31487.8|31484.4|31464.4|298
1604669400000|2020-11-06 13:30:00|31490.3|31470.3|31547.8|31527.8|31551.9|31531.9|31490.3|31470.3|562
1604669700000|2020-11-06 13:35:00|31549.4|31529.4|31560.3|31540.3|31567.8|31547.8|31532.8|31512.8|337
1604670000000|2020-11-06 13:40:00|31557.8|31537.8|31537.8|31517.8|31576.2|31556.2|31532.8|31512.8|346
1604670300000|2020-11-06 13:45:00|31538.7|31518.7|31602.8|31582.8|31606.2|31586.2|31533.7|31513.7|457
1604670600000|2020-11-06 13:50:00|31603.7|31583.7|31724.6|31704.6|31737.1|31717.1|31603.7|31583.7|821
1604670900000|2020-11-06 13:55:00|31725.5|31705.5|31733|31713|31748.7|31728.7|31704.6|31684.6|790
1604671200000|2020-11-06 14:00:00|31738|31718|31754.6|31734.6|31758|31738|31728|31708|740
1604671500000|2020-11-06 14:05:00|31756.4|31736.4|31748|31728|31765.5|31745.5|31717.1|31697.1|918
1604671800000|2020-11-06 14:10:00|31751.2|31731.2|31771.5|31751.5|31771.5|31751.5|31731.5|31711.5|679
1604672100000|2020-11-06 14:15:00|31769.9|31749.9|31726.5|31706.5|31771.5|31751.5|31696.5|31676.5|614
1604672400000|2020-11-06 14:20:00|31727.4|31707.4|31709.7|31689.7|31747.4|31727.4|31638.1|31618.1|593
1604672700000|2020-11-06 14:25:00|31711.2|31691.2|31679.7|31659.7|31714.7|31694.7|31670.6|31650.6|290
1604673000000|2020-11-06 14:30:00|31681.5|31661.5|31653.1|31633.1|31709.7|31689.7|31614.7|31594.7|616
1604673300000|2020-11-06 14:35:00|31652.2|31632.2|31634.7|31614.7|31664.7|31644.7|31612.2|31592.2|417
1604673600000|2020-11-06 14:40:00|31633.1|31613.1|31614.7|31594.7|31637.2|31617.2|31565.6|31545.6|525
1604673900000|2020-11-06 14:45:00|31613.1|31593.1|31575.6|31555.6|31639.7|31619.7|31575.6|31555.6|432
1604674200000|2020-11-06 14:50:00|31574.7|31554.7|31541.3|31521.3|31574.7|31554.7|31512.9|31492.9|736
1604674500000|2020-11-06 14:55:00|31539.7|31519.7|31552.2|31532.2|31566.3|31546.3|31528.8|31508.8|362
1604674800000|2020-11-06 15:00:00|31553.1|31533.1|31594.7|31574.7|31606.3|31586.3|31553.1|31533.1|537
1604675100000|2020-11-06 15:05:00|31589.7|31569.7|31631.3|31611.3|31632.9|31612.9|31576.5|31556.5|368
1604675400000|2020-11-06 15:10:00|31632.9|31612.9|31659.7|31639.7|31669.7|31649.7|31628.8|31608.8|718
1604675700000|2020-11-06 15:15:00|31654.7|31634.7|31629.7|31609.7|31658.1|31638.1|31607.2|31587.2|381
1604676000000|2020-11-06 15:20:00|31630.6|31610.6|31644.9|31624.9|31676.5|31656.5|31629.7|31609.7|480
1604676300000|2020-11-06 15:25:00|31644|31624|31649.7|31629.7|31668.1|31648.1|31639.9|31619.9|470
1604676600000|2020-11-06 15:30:00|31648.1|31628.1|31632.2|31612.2|31653.1|31633.1|31618.1|31598.1|294
1604676900000|2020-11-06 15:35:00|31633.1|31613.1|31656.3|31636.3|31665.6|31645.6|31628.1|31608.1|298
1604677200000|2020-11-06 15:40:00|31652.2|31632.2|31646.3|31626.3|31663.8|31643.8|31624.7|31604.7|521
1604677500000|2020-11-06 15:45:00|31645.4|31625.4|31672.9|31652.9|31672.9|31652.9|31636.3|31616.3|279
1604677800000|2020-11-06 15:50:00|31671.3|31651.3|31671.3|31651.3|31705.4|31685.4|31668.8|31648.8|471
1604678100000|2020-11-06 15:55:00|31672.9|31652.9|31576.1|31556.1|31677.9|31657.9|31559.5|31539.5|813
1604678400000|2020-11-06 16:00:00|31577|31557|31590.2|31570.2|31598.6|31578.6|31552|31532|408
1604678700000|2020-11-06 16:05:00|31587.7|31567.7|31638.6|31618.6|31646.1|31626.1|31582.7|31562.7|268
1604679000000|2020-11-06 16:10:00|31639.5|31619.5|31581.1|31561.1|31639.5|31619.5|31572.7|31552.7|221
1604679300000|2020-11-06 16:15:00|31579.3|31559.3|31626.1|31606.1|31631.1|31611.1|31573.6|31553.6|276
1604679600000|2020-11-06 16:20:00|31627.7|31607.7|31618.6|31598.6|31639.5|31619.5|31602.7|31582.7|247
1604679900000|2020-11-06 16:25:00|31619.5|31599.5|31629.5|31609.5|31649.5|31629.5|31610.2|31590.2|222
1604680200000|2020-11-06 16:30:00|31627.7|31607.7|31571.1|31551.1|31634.5|31614.5|31568.6|31548.6|290
1604680500000|2020-11-06 16:35:00|31569.5|31549.5|31588.6|31568.6|31592.7|31572.7|31563.6|31543.6|326
1604680800000|2020-11-06 16:40:00|31587.7|31567.7|31590.9|31570.9|31599.3|31579.3|31564.5|31544.5|233
1604681100000|2020-11-06 16:45:00|31589.3|31569.3|31594.3|31574.3|31625.9|31605.9|31587.7|31567.7|244
1604681400000|2020-11-06 16:50:00|31592.7|31572.7|31575.9|31555.9|31615.2|31595.2|31574.1|31554.1|221
1604681700000|2020-11-06 16:55:00|31575|31555|31542.7|31522.7|31575.9|31555.9|31536.8|31516.8|372
1604682000000|2020-11-06 17:00:00|31541.8|31521.8|31555.9|31535.9|31575.9|31555.9|31527.5|31507.5|217
1604682300000|2020-11-06 17:05:00|31554.3|31534.3|31581.1|31561.1|31584.3|31564.3|31550.9|31530.9|518
1604682600000|2020-11-06 17:10:00|31579.5|31559.5|31541.1|31521.1|31586.1|31566.1|31541.1|31521.1|147
1604682900000|2020-11-06 17:15:00|31543.6|31523.6|31529.5|31509.5|31544.5|31524.5|31516.1|31496.1|136
1604683200000|2020-11-06 17:20:00|31531.1|31511.1|31519.5|31499.5|31538.6|31518.6|31517.7|31497.7|97
1604683500000|2020-11-06 17:25:00|31523.6|31503.6|31517|31497|31523.6|31503.6|31508.6|31488.6|209
1604683800000|2020-11-06 17:30:00|31517.9|31497.9|31552|31532|31561.1|31541.1|31517.9|31497.9|505
1604684100000|2020-11-06 17:35:00|31549.5|31529.5|31559.7|31539.7|31559.7|31539.7|31546.2|31526.2|243
1604684400000|2020-11-06 17:40:00|31557.9|31537.9|31606.3|31586.3|31608|31588|31557.9|31537.9|175
1604684700000|2020-11-06 17:45:00|31608|31588|31597.1|31577.1|31608|31588|31589.6|31569.6|415
1604685000000|2020-11-06 17:50:00|31595.5|31575.5|31582.8|31562.8|31608|31588|31569.4|31549.4|1180
1604685300000|2020-11-06 17:55:00|31584.4|31564.4|31592.8|31572.8|31596.2|31576.2|31562.6|31542.6|2420
1604685600000|2020-11-06 18:00:00|31591.9|31571.9|31589.4|31569.4|31591.9|31571.9|31566|31546|336
1604685900000|2020-11-06 18:05:00|31591.9|31571.9|31589.4|31569.4|31602.8|31582.8|31588.5|31568.5|277
1604686200000|2020-11-06 18:10:00|31592.8|31572.8|31591.2|31571.2|31606.2|31586.2|31591.2|31571.2|306
1604686500000|2020-11-06 18:15:00|31587.8|31567.8|31598.7|31578.7|31607.8|31587.8|31581.2|31561.2|106
1604686800000|2020-11-06 18:20:00|31599.6|31579.6|31603.7|31583.7|31606.2|31586.2|31596.2|31576.2|61
1604687100000|2020-11-06 18:25:00|31604.6|31584.6|31594.6|31574.6|31612.8|31592.8|31594.6|31574.6|92
1604687400000|2020-11-06 18:30:00|31596.2|31576.2|31602.8|31582.8|31605.3|31585.3|31591.2|31571.2|60
1604687700000|2020-11-06 18:35:00|31607.8|31587.8|31611.2|31591.2|31616.2|31596.2|31606.2|31586.2|29
1604688000000|2020-11-06 18:40:00|31609.4|31589.4|31596.2|31576.2|31616.2|31596.2|31596.2|31576.2|62
1604688300000|2020-11-06 18:45:00|31591.2|31571.2|31617.8|31597.8|31617.8|31597.8|31589.6|31569.6|100
1604688600000|2020-11-06 18:50:00|31616.2|31596.2|31615.3|31595.3|31620.3|31600.3|31606.2|31586.2|119
1604688900000|2020-11-06 18:55:00|31613.7|31593.7|31621.2|31601.2|31622.8|31602.8|31607.1|31587.1|43
1604689200000|2020-11-06 19:00:00|31618.7|31598.7|31609.4|31589.4|31624.4|31604.4|31606.2|31586.2|34
1604689500000|2020-11-06 19:05:00|31607.8|31587.8|31624.6|31604.6|31624.6|31604.6|31607.8|31587.8|36
1604689800000|2020-11-06 19:10:00|31623|31603|31631.2|31611.2|31631.2|31611.2|31621.2|31601.2|66
1604690100000|2020-11-06 19:15:00|31629.6|31609.6|31633.7|31613.7|31641.2|31621.2|31628.7|31608.7|73
1604690400000|2020-11-06 19:20:00|31632.8|31612.8|31636.2|31616.2|31643.7|31623.7|31627.1|31607.1|61
1604690700000|2020-11-06 19:25:00|31634.6|31614.6|31629.6|31609.6|31634.6|31614.6|31626.2|31606.2|27
1604691000000|2020-11-06 19:30:00|31628.7|31608.7|31634.6|31614.6|31637.1|31617.1|31628.7|31608.7|15
1604691300000|2020-11-06 19:35:00|31633|31613|31613.7|31593.7|31634.6|31614.6|31612.8|31592.8|62
1604691600000|2020-11-06 19:40:00|31612.8|31592.8|31598.7|31578.7|31615.3|31595.3|31597.8|31577.8|32
1604691900000|2020-11-06 19:45:00|31599.6|31579.6|31594.6|31574.6|31601.2|31581.2|31585.5|31565.5|57
1604692200000|2020-11-06 19:50:00|31591.2|31571.2|31601.2|31581.2|31601.2|31581.2|31591.2|31571.2|25
1604692500000|2020-11-06 19:55:00|31599.6|31579.6|31599.6|31579.6|31606.2|31586.2|31594.6|31574.6|48
1604692800000|2020-11-06 20:00:00|31598.7|31578.7|31571.2|31551.2|31601.2|31581.2|31561.2|31541.2|70
1604693100000|2020-11-06 20:05:00|31567.8|31547.8|31561.2|31541.2|31571.2|31551.2|31560.3|31540.3|46
1604693400000|2020-11-06 20:10:00|31560.3|31540.3|31580.4|31560.4|31581.2|31561.2|31556.2|31536.2|23
1604693700000|2020-11-06 20:15:00|31579.5|31559.5|31557.9|31537.9|31582.9|31562.9|31556.2|31536.2|72
1604694000000|2020-11-06 20:20:00|31559.5|31539.5|31564.5|31544.5|31567.9|31547.9|31550.4|31530.4|55
1604694300000|2020-11-06 20:25:00|31565.4|31545.4|31574.5|31554.5|31577|31557|31560.4|31540.4|36
1604694600000|2020-11-06 20:30:00|31572.9|31552.9|31585.4|31565.4|31587.9|31567.9|31572|31552|51
1604694900000|2020-11-06 20:35:00|31584.5|31564.5|31581.1|31561.1|31589.5|31569.5|31581.1|31561.1|57
1604695200000|2020-11-06 20:40:00|31582|31562|31597.9|31577.9|31597.9|31577.9|31582|31562|52
1604695500000|2020-11-06 20:45:00|31596.1|31576.1|31597|31577|31599.5|31579.5|31589.5|31569.5|42
1604695800000|2020-11-06 20:50:00|31597.9|31577.9|31584.5|31564.5|31604.5|31584.5|31582.9|31562.9|55
1604696100000|2020-11-06 20:55:00|31582.9|31562.9|31554.5|31534.5|31584.5|31564.5|31550.4|31530.4|96
1604696400000|2020-11-06 21:00:00|31551.3|31531.3|31558.8|31538.8|31561.3|31541.3|31545.4|31525.4|66
1604696700000|2020-11-06 21:05:00|31557.9|31537.9|31567.9|31547.9|31567.9|31547.9|31556.3|31536.3|18
1604697000000|2020-11-06 21:10:00|31566.3|31546.3|31561.3|31541.3|31567.9|31547.9|31561.3|31541.3|14
1604697300000|2020-11-06 21:15:00|31562.9|31542.9|31561.3|31541.3|31562.9|31542.9|31561.3|31541.3|4
1604697600000|2020-11-06 21:20:00|31562.9|31542.9|31557.9|31537.9|31562.9|31542.9|31557.9|31537.9|7
1604697900000|2020-11-06 21:25:00|31556.3|31536.3|31557.9|31537.9|31558.6|31538.6|31551.3|31531.3|26
1604698200000|2020-11-06 21:30:00|31555.4|31535.4|31569.5|31549.5|31569.5|31549.5|31555.4|31535.4|19
1604698500000|2020-11-06 21:35:00|31570.4|31550.4|31572|31552|31574.5|31554.5|31570.4|31550.4|7
1604698800000|2020-11-06 21:40:00|31574.5|31554.5|31574.5|31554.5|31579.5|31559.5|31574.5|31554.5|13
1604699100000|2020-11-06 21:45:00|31577.7|31557.7|31559.5|31539.5|31582|31562|31557|31537|38
1604699400000|2020-11-06 21:50:00|31557.9|31537.9|31563.8|31543.8|31565.4|31545.4|31557.9|31537.9|17
1604699700000|2020-11-06 21:55:00|31562.9|31542.9|31545.4|31525.4|31562.9|31542.9|31545.4|31525.4|36
1604876400000|2020-11-08 23:00:00|31658.9|31638.9|31638.9|31618.9|31658.9|31638.9|31613|31593|245
1604876700000|2020-11-08 23:05:00|31638.1|31618.1|31668|31648|31668|31648|31631.4|31611.4|197
1604877000000|2020-11-08 23:10:00|31671.4|31651.4|31693|31673|31693|31673|31668|31648|103
1604877300000|2020-11-08 23:15:00|31692.2|31672.2|31710.5|31690.5|31721.4|31701.4|31690.5|31670.5|59
1604877600000|2020-11-08 23:20:00|31711.4|31691.4|31698|31678|31718|31698|31690.5|31670.5|54
1604877900000|2020-11-08 23:25:00|31696.4|31676.4|31718.9|31698.9|31723.1|31703.1|31693|31673|81
1604878200000|2020-11-08 23:30:00|31720.6|31700.6|31723.1|31703.1|31729.7|31709.7|31715.6|31695.6|95
1604878500000|2020-11-08 23:35:00|31726.4|31706.4|31750.6|31730.6|31754.7|31734.7|31726.4|31706.4|107
1604878800000|2020-11-08 23:40:00|31753.1|31733.1|31748.9|31728.9|31763.1|31743.1|31745.6|31725.6|62
1604879100000|2020-11-08 23:45:00|31750.6|31730.6|31728.1|31708.1|31750.6|31730.6|31716.4|31696.4|22
1604879400000|2020-11-08 23:50:00|31729.8|31709.8|31733.1|31713.1|31737.3|31717.3|31728.1|31708.1|26
1604879700000|2020-11-08 23:55:00|31731.4|31711.4|31719.8|31699.8|31731.4|31711.4|31718.9|31698.9|16
1604880000000|2020-11-09 00:00:00|31717.3|31697.3|31705.6|31685.6|31719.8|31699.8|31703.1|31683.1|45
1604880300000|2020-11-09 00:05:00|31706.4|31686.4|31678.1|31658.1|31708.1|31688.1|31673.1|31653.1|125
1604880600000|2020-11-09 00:10:00|31676.4|31656.4|31700.6|31680.6|31700.6|31680.6|31668.1|31648.1|42
1604880900000|2020-11-09 00:15:00|31703.1|31683.1|31688.1|31668.1|31708.1|31688.1|31683.1|31663.1|26
1604881200000|2020-11-09 00:20:00|31687.3|31667.3|31690.6|31670.6|31693.1|31673.1|31682.3|31662.3|27
1604881500000|2020-11-09 00:25:00|31688.1|31668.1|31695.6|31675.6|31695.6|31675.6|31687.3|31667.3|25
1604881800000|2020-11-09 00:30:00|31698.1|31678.1|31698.1|31678.1|31710.6|31690.6|31693.1|31673.1|21
1604882100000|2020-11-09 00:35:00|31700.6|31680.6|31703.1|31683.1|31703.1|31683.1|31695.6|31675.6|13
1604882400000|2020-11-09 00:40:00|31705.6|31685.6|31713.1|31693.1|31713.1|31693.1|31705.6|31685.6|22
1604882700000|2020-11-09 00:45:00|31713.9|31693.9|31718.1|31698.1|31723.1|31703.1|31708.1|31688.1|94
1604883000000|2020-11-09 00:50:00|31717.3|31697.3|31708.1|31688.1|31718.1|31698.1|31704.8|31684.8|68
1604883300000|2020-11-09 00:55:00|31710.6|31690.6|31713.1|31693.1|31734.8|31714.8|31703.1|31683.1|111
1604883600000|2020-11-09 01:00:00|31712.3|31692.3|31813.1|31793.1|31823.1|31803.1|31707.3|31687.3|497
1604883900000|2020-11-09 01:05:00|31818.1|31798.1|31823.1|31803.1|31831.4|31811.4|31783.1|31763.1|402
1604884200000|2020-11-09 01:10:00|31823.9|31803.9|31803.1|31783.1|31838.1|31818.1|31776.4|31756.4|255
1604884500000|2020-11-09 01:15:00|31804.8|31784.8|31806.4|31786.4|31831.4|31811.4|31801.4|31781.4|224
1604884800000|2020-11-09 01:20:00|31808.1|31788.1|31843.1|31823.1|31846.4|31826.4|31808.1|31788.1|191
1604885100000|2020-11-09 01:25:00|31841.4|31821.4|31841.4|31821.4|31856.4|31836.4|31836.4|31816.4|211
1604885400000|2020-11-09 01:30:00|31838.1|31818.1|31771.4|31751.4|31841.4|31821.4|31771.4|31751.4|250
1604885700000|2020-11-09 01:35:00|31770.6|31750.6|31761.4|31741.4|31778.1|31758.1|31743.9|31723.9|272
1604886000000|2020-11-09 01:40:00|31763.1|31743.1|31794.7|31774.7|31794.7|31774.7|31754.8|31734.8|170
1604886300000|2020-11-09 01:45:00|31796.4|31776.4|31758.1|31738.1|31798.1|31778.1|31758.1|31738.1|204
1604886600000|2020-11-09 01:50:00|31756.4|31736.4|31813.1|31793.1|31818.1|31798.1|31746.4|31726.4|231
1604886900000|2020-11-09 01:55:00|31811.4|31791.4|31790.6|31770.6|31826.4|31806.4|31768.1|31748.1|193
1604887200000|2020-11-09 02:00:00|31792.3|31772.3|31798.1|31778.1|31803.1|31783.1|31783.1|31763.1|91
1604887500000|2020-11-09 02:05:00|31794.7|31774.7|31818.1|31798.1|31818.1|31798.1|31778.9|31758.9|112
1604887800000|2020-11-09 02:10:00|31819.8|31799.8|31813.1|31793.1|31823.1|31803.1|31804.8|31784.8|133
1604888100000|2020-11-09 02:15:00|31808.1|31788.1|31806.5|31786.5|31817.3|31797.3|31803.1|31783.1|82
1604888400000|2020-11-09 02:20:00|31805.7|31785.7|31821.5|31801.5|31821.5|31801.5|31803.2|31783.2|54
1604888700000|2020-11-09 02:25:00|31818.2|31798.2|31825.7|31805.7|31829|31809|31816.5|31796.5|59
1604889000000|2020-11-09 02:30:00|31828.2|31808.2|31836.5|31816.5|31849.9|31829.9|31818.2|31798.2|143
1604889300000|2020-11-09 02:35:00|31838.2|31818.2|31823.2|31803.2|31838.2|31818.2|31820.7|31800.7|85
1604889600000|2020-11-09 02:40:00|31824.9|31804.9|31838.2|31818.2|31841.5|31821.5|31813.2|31793.2|131
1604889900000|2020-11-09 02:45:00|31836.5|31816.5|31836.5|31816.5|31844|31824|31819|31799|80
1604890200000|2020-11-09 02:50:00|31838.1|31818.1|31834.8|31814.8|31853.2|31833.2|31831.5|31811.5|119
1604890500000|2020-11-09 02:55:00|31836.5|31816.5|31844.8|31824.8|31844.8|31824.8|31829.8|31809.8|106
1604890800000|2020-11-09 03:00:00|31841.5|31821.5|31828.1|31808.1|31849.8|31829.8|31828.1|31808.1|126
1604891100000|2020-11-09 03:05:00|31829.8|31809.8|31858.1|31838.1|31858.1|31838.1|31824.8|31804.8|157
1604891400000|2020-11-09 03:10:00|31856.4|31836.4|31854.8|31834.8|31859|31839|31839.8|31819.8|130
1604891700000|2020-11-09 03:15:00|31853.1|31833.1|31857.3|31837.3|31859.9|31839.9|31849.8|31829.8|154
1604892000000|2020-11-09 03:20:00|31854.8|31834.8|31843.1|31823.1|31859.8|31839.8|31839.8|31819.8|146
1604892300000|2020-11-09 03:25:00|31844.8|31824.8|31822.3|31802.3|31844.8|31824.8|31822.3|31802.3|136
1604892600000|2020-11-09 03:30:00|31824|31804|31809.8|31789.8|31824|31804|31808.1|31788.1|57
1604892900000|2020-11-09 03:35:00|31808.1|31788.1|31814.8|31794.8|31819.8|31799.8|31808.1|31788.1|41
1604893200000|2020-11-09 03:40:00|31815.6|31795.6|31819.8|31799.8|31824|31804|31814.8|31794.8|42
1604893500000|2020-11-09 03:45:00|31816.4|31796.4|31804.8|31784.8|31822.3|31802.3|31803.1|31783.1|48
1604893800000|2020-11-09 03:50:00|31803.1|31783.1|31834.8|31814.8|31835.6|31815.6|31803.1|31783.1|63
1604894100000|2020-11-09 03:55:00|31833.1|31813.1|31839.8|31819.8|31840.6|31820.6|31825.6|31805.6|35
1604894400000|2020-11-09 04:00:00|31840.6|31820.6|31834.8|31814.8|31844.8|31824.8|31831.4|31811.4|44
1604894700000|2020-11-09 04:05:00|31833.1|31813.1|31840.6|31820.6|31843.1|31823.1|31830.6|31810.6|53
1604895000000|2020-11-09 04:10:00|31839.8|31819.8|31844.8|31824.8|31849.8|31829.8|31833.1|31813.1|44
1604895300000|2020-11-09 04:15:00|31846.4|31826.4|31839.8|31819.8|31848.1|31828.1|31838.1|31818.1|31
1604895600000|2020-11-09 04:20:00|31835.6|31815.6|31838.1|31818.1|31841.4|31821.4|31833.9|31813.9|38
1604895900000|2020-11-09 04:25:00|31840.6|31820.6|31835.6|31815.6|31841.4|31821.4|31831.4|31811.4|40
1604896200000|2020-11-09 04:30:00|31834.8|31814.8|31854.8|31834.8|31854.8|31834.8|31833.1|31813.1|33
1604896500000|2020-11-09 04:35:00|31853.1|31833.1|31854.8|31834.8|31859.8|31839.8|31849|31829|103
1604896800000|2020-11-09 04:40:00|31855.6|31835.6|31834.8|31814.8|31855.6|31835.6|31834.8|31814.8|42
1604897100000|2020-11-09 04:45:00|31833.1|31813.1|31833.1|31813.1|31838.1|31818.1|31829.8|31809.8|40
1604897400000|2020-11-09 04:50:00|31834.8|31814.8|31809.8|31789.8|31834.8|31814.8|31808.1|31788.1|46
1604897700000|2020-11-09 04:55:00|31808.1|31788.1|31816.4|31796.4|31816.4|31796.4|31808.1|31788.1|31
1604898000000|2020-11-09 05:00:00|31818.1|31798.1|31824.8|31804.8|31832.3|31812.3|31818.1|31798.1|60
1604898300000|2020-11-09 05:05:00|31822.3|31802.3|31814.8|31794.8|31824.8|31804.8|31810.6|31790.6|53
1604898600000|2020-11-09 05:10:00|31816.5|31796.5|31799.8|31779.8|31818.1|31798.1|31784.8|31764.8|71
1604898900000|2020-11-09 05:15:00|31799.9|31779.9|31822.4|31802.4|31823.2|31803.2|31799.9|31779.9|37
1604899200000|2020-11-09 05:20:00|31820.7|31800.7|31834.9|31814.9|31835.7|31815.7|31819.9|31799.9|48
1604899500000|2020-11-09 05:25:00|31833.2|31813.2|31824.9|31804.9|31838.2|31818.2|31819.9|31799.9|536
1604899800000|2020-11-09 05:30:00|31826.6|31806.6|31825.7|31805.7|31859.9|31839.9|31823.2|31803.2|688
1604900100000|2020-11-09 05:35:00|31824.9|31804.9|31804.9|31784.9|31824.9|31804.9|31799.9|31779.9|254
1604900400000|2020-11-09 05:40:00|31801.6|31781.6|31780.7|31760.7|31802.4|31782.4|31774.9|31754.9|221
1604900700000|2020-11-09 05:45:00|31782.4|31762.4|31766.6|31746.6|31783.2|31763.2|31758.2|31738.2|217
1604901000000|2020-11-09 05:50:00|31765.8|31745.8|31789.9|31769.9|31789.9|31769.9|31759.9|31739.9|347
1604901300000|2020-11-09 05:55:00|31787.4|31767.4|31784.9|31764.9|31808.3|31788.3|31779.1|31759.1|163
1604901600000|2020-11-09 06:00:00|31786.6|31766.6|31779.9|31759.9|31789.1|31769.1|31756.6|31736.6|149
1604901900000|2020-11-09 06:05:00|31778.2|31758.2|31744.9|31724.9|31784.9|31764.9|31735.7|31715.7|119
1604902200000|2020-11-09 06:10:00|31742.4|31722.4|31715.7|31695.7|31746.6|31726.6|31712.4|31692.4|168
1604902500000|2020-11-09 06:15:00|31714.9|31694.9|31716.6|31696.6|31728.2|31708.2|31696.6|31676.6|215
1604902800000|2020-11-09 06:20:00|31719.1|31699.1|31719.9|31699.9|31734.9|31714.9|31714.9|31694.9|162
1604903100000|2020-11-09 06:25:00|31718.2|31698.2|31721.6|31701.6|31731.6|31711.6|31712.4|31692.4|86
1604903400000|2020-11-09 06:30:00|31719.9|31699.9|31703.3|31683.3|31724.9|31704.9|31702.5|31682.5|110
1604903700000|2020-11-09 06:35:00|31702.5|31682.5|31699.9|31679.9|31709.1|31689.1|31684.1|31664.1|118
1604904000000|2020-11-09 06:40:00|31699.1|31679.1|31692.4|31672.4|31711.6|31691.6|31691.6|31671.6|71
1604904300000|2020-11-09 06:45:00|31691.6|31671.6|31699.9|31679.9|31699.9|31679.9|31689.1|31669.1|99
1604904600000|2020-11-09 06:50:00|31698.2|31678.2|31689.9|31669.9|31701.6|31681.6|31683.2|31663.2|525
1604904900000|2020-11-09 06:55:00|31687.4|31667.4|31693.3|31673.3|31695.8|31675.8|31676.6|31656.6|269
1604905200000|2020-11-09 07:00:00|31691.6|31671.6|31706.6|31686.6|31736.7|31716.7|31688.3|31668.3|301
1604905500000|2020-11-09 07:05:00|31708.3|31688.3|31708.3|31688.3|31715|31695|31703.3|31683.3|151
1604905800000|2020-11-09 07:10:00|31706.6|31686.6|31673.3|31653.3|31706.6|31686.6|31673.3|31653.3|147
1604906100000|2020-11-09 07:15:00|31675|31655|31668.3|31648.3|31678.3|31658.3|31659.1|31639.1|188
1604906400000|2020-11-09 07:20:00|31670.8|31650.8|31668.3|31648.3|31685.8|31665.8|31663.3|31643.3|231
1604906700000|2020-11-09 07:25:00|31666.6|31646.6|31667.5|31647.5|31670|31650|31656.6|31636.6|271
1604907000000|2020-11-09 07:30:00|31668.3|31648.3|31666.6|31646.6|31685.8|31665.8|31658.3|31638.3|450
1604907300000|2020-11-09 07:35:00|31663.3|31643.3|31668.3|31648.3|31685|31665|31663.3|31643.3|285
1604907600000|2020-11-09 07:40:00|31667.5|31647.5|31693.3|31673.3|31693.3|31673.3|31661.6|31641.6|137
1604907900000|2020-11-09 07:45:00|31690|31670|31703.3|31683.3|31705.1|31685.1|31688.3|31668.3|237
1604908200000|2020-11-09 07:50:00|31701.6|31681.6|31716.8|31696.8|31725.1|31705.1|31701.6|31681.6|184
1604908500000|2020-11-09 07:55:00|31715.1|31695.1|31751.6|31731.6|31751.6|31731.6|31712.6|31692.6|405
1604908800000|2020-11-09 08:00:00|31750.9|31730.9|31703.4|31683.4|31773.4|31753.4|31703.4|31683.4|305
1604909100000|2020-11-09 08:05:00|31705.1|31685.1|31738.4|31718.4|31743.4|31723.4|31702.6|31682.6|125
1604909400000|2020-11-09 08:10:00|31743.4|31723.4|31690.1|31670.1|31743.4|31723.4|31678.4|31658.4|479
1604909700000|2020-11-09 08:15:00|31690.9|31670.9|31713.4|31693.4|31716.8|31696.8|31690.9|31670.9|143
1604910000000|2020-11-09 08:20:00|31712.6|31692.6|31682.6|31662.6|31715.1|31695.1|31677.6|31657.6|405
1604910300000|2020-11-09 08:25:00|31680.1|31660.1|31668.4|31648.4|31680.1|31660.1|31658.4|31638.4|207
1604910600000|2020-11-09 08:30:00|31663.4|31643.4|31664.2|31644.2|31689.2|31669.2|31658.4|31638.4|117
1604910900000|2020-11-09 08:35:00|31665|31645|31663.4|31643.4|31673.4|31653.4|31655.1|31635.1|118
1604911200000|2020-11-09 08:40:00|31664.2|31644.2|31667.6|31647.6|31685.1|31665.1|31653.4|31633.4|142
1604911500000|2020-11-09 08:45:00|31668.4|31648.4|31658.4|31638.4|31668.4|31648.4|31627.6|31607.6|206
1604911800000|2020-11-09 08:50:00|31663.4|31643.4|31668.4|31648.4|31673.4|31653.4|31658.4|31638.4|279
1604912100000|2020-11-09 08:55:00|31665.9|31645.9|31668.4|31648.4|31668.4|31648.4|31646.7|31626.7|62
1604912400000|2020-11-09 09:00:00|31667.6|31647.6|31678.4|31658.4|31688.4|31668.4|31663.4|31643.4|102
1604912700000|2020-11-09 09:05:00|31676.7|31656.7|31706.7|31686.7|31708.3|31688.3|31675.9|31655.9|84
1604913000000|2020-11-09 09:10:00|31708.3|31688.3|31738.4|31718.4|31753.4|31733.4|31705.1|31685.1|148
1604913300000|2020-11-09 09:15:00|31733.4|31713.4|31708.4|31688.4|31748.4|31728.4|31706.7|31686.7|357
1604913600000|2020-11-09 09:20:00|31709.2|31689.2|31668.4|31648.4|31713.4|31693.4|31668.4|31648.4|177
1604913900000|2020-11-09 09:25:00|31670.9|31650.9|31655.1|31635.1|31673.4|31653.4|31643.4|31623.4|136
1604914200000|2020-11-09 09:30:00|31653.4|31633.4|31655.1|31635.1|31673.4|31653.4|31653.4|31633.4|77
1604914500000|2020-11-09 09:35:00|31653.4|31633.4|31675.1|31655.1|31677.6|31657.6|31648.4|31628.4|58
1604914800000|2020-11-09 09:40:00|31675.9|31655.9|31665.9|31645.9|31678.4|31658.4|31658.4|31638.4|44
1604915100000|2020-11-09 09:45:00|31666.7|31646.7|31653.4|31633.4|31673.4|31653.4|31642.6|31622.6|61
1604915400000|2020-11-09 09:50:00|31651.7|31631.7|31658.4|31638.4|31670.1|31650.1|31643.4|31623.4|80
1604915700000|2020-11-09 09:55:00|31660.1|31640.1|31653.4|31633.4|31661.7|31641.7|31646.7|31626.7|24
1604916000000|2020-11-09 10:00:00|31655.1|31635.1|31678.4|31658.4|31683.4|31663.4|31655.1|31635.1|59
1604916300000|2020-11-09 10:05:00|31680.1|31660.1|31675.1|31655.1|31680.1|31660.1|31663.4|31643.4|67
1604916600000|2020-11-09 10:10:00|31678.4|31658.4|31662.6|31642.6|31678.4|31658.4|31661.7|31641.7|50
1604916900000|2020-11-09 10:15:00|31663.4|31643.4|31670|31650|31679.2|31659.2|31662.6|31642.6|29
1604917200000|2020-11-09 10:20:00|31671.7|31651.7|31688.4|31668.4|31696.7|31676.7|31671.7|31651.7|178
1604917500000|2020-11-09 10:25:00|31690.9|31670.9|31683.4|31663.4|31690.9|31670.9|31671.7|31651.7|275
1604917800000|2020-11-09 10:30:00|31681.7|31661.7|31663.4|31643.4|31688.4|31668.4|31663.4|31643.4|212
1604918100000|2020-11-09 10:35:00|31661.9|31641.9|31661.7|31641.7|31668.4|31648.4|31658.4|31638.4|117
1604918400000|2020-11-09 10:40:00|31663.4|31643.4|31692.7|31672.7|31692.7|31672.7|31658.4|31638.4|36
1604918700000|2020-11-09 10:45:00|31690.2|31670.2|31695.2|31675.2|31698.5|31678.5|31683.5|31663.5|40
1604919000000|2020-11-09 10:50:00|31693.5|31673.5|31698.5|31678.5|31698.5|31678.5|31681.7|31661.7|29
1604919300000|2020-11-09 10:55:00|31697.7|31677.7|31693.5|31673.5|31700.2|31680.2|31688.5|31668.5|57
1604919600000|2020-11-09 11:00:00|31691|31671|31693.5|31673.5|31693.5|31673.5|31673.5|31653.5|187
1604919900000|2020-11-09 11:05:00|31695.2|31675.2|31668.5|31648.5|31700.2|31680.2|31663.5|31643.5|457
1604920200000|2020-11-09 11:10:00|31663.5|31643.5|31653.5|31633.5|31678.5|31658.5|31648.5|31628.5|235
1604920500000|2020-11-09 11:15:00|31655.2|31635.2|31628.5|31608.5|31655.2|31635.2|31622.7|31602.7|320
1604920800000|2020-11-09 11:20:00|31625.2|31605.2|31596.1|31576.1|31628.5|31608.5|31581.9|31561.9|380
1604921100000|2020-11-09 11:25:00|31593.6|31573.6|31601.9|31581.9|31609.4|31589.4|31586.1|31566.1|426
1604921400000|2020-11-09 11:30:00|31598.6|31578.6|31583.6|31563.6|31598.6|31578.6|31578.6|31558.6|313
1604921700000|2020-11-09 11:35:00|31581.9|31561.9|31601.9|31581.9|31605.2|31585.2|31573.6|31553.6|191
1604922000000|2020-11-09 11:40:00|31603.6|31583.6|31606.9|31586.9|31608.6|31588.6|31598.6|31578.6|61
1604922300000|2020-11-09 11:45:00|31608.6|31588.6|31798.5|31778.5|31826.9|31806.9|31608.6|31588.6|1496
1604922600000|2020-11-09 11:50:00|31800.2|31780.2|31880.1|31860.1|31891.8|31871.8|31795.2|31775.2|1005
1604922900000|2020-11-09 11:55:00|31877.6|31857.6|31928.2|31908.2|31974.9|31954.9|31866.6|31846.6|1134
1604923200000|2020-11-09 12:00:00|31929|31909|31966.6|31946.6|31984|31964|31895.7|31875.7|901
1604923500000|2020-11-09 12:05:00|31964.9|31944.9|31970.1|31950.1|31980.1|31960.1|31941.6|31921.6|674
1604923800000|2020-11-09 12:10:00|31971.8|31951.8|32005.9|31985.9|32059.1|32039.1|31960.1|31940.1|840
1604924100000|2020-11-09 12:15:00|32005.1|31985.1|32051.6|32031.6|32077.4|32057.4|32001.6|31981.6|540
1604924400000|2020-11-09 12:20:00|32052.4|32032.4|32086.6|32066.6|32094.9|32074.9|32037.4|32017.4|450
1604924700000|2020-11-09 12:25:00|32083.2|32063.2|32079.9|32059.9|32106.7|32086.7|32070.7|32050.7|376
1604925000000|2020-11-09 12:30:00|32081.7|32061.7|32046.7|32026.7|32099.9|32079.9|32045.9|32025.9|440
1604925300000|2020-11-09 12:35:00|32049.2|32029.2|31996.7|31976.7|32059.2|32039.2|31937.4|31917.4|598
1604925600000|2020-11-09 12:40:00|31995.1|31975.1|32034|32014|32054.9|32034.9|31965.9|31945.9|312
1604925900000|2020-11-09 12:45:00|32037.4|32017.4|32009.9|31989.9|32052.4|32032.4|32009.9|31989.9|355
1604926200000|2020-11-09 12:50:00|32008.2|31988.2|32000.7|31980.7|32044|32024|31991.7|31971.7|286
1604926500000|2020-11-09 12:55:00|31999|31979|32023.2|32003.2|32029|32009|31998.2|31978.2|280
1604926800000|2020-11-09 13:00:00|32018.2|31998.2|31953.2|31933.2|32018.2|31998.2|31938.2|31918.2|968
1604927100000|2020-11-09 13:05:00|31954|31934|31970|31950|31999|31979|31948.2|31928.2|583
1604927400000|2020-11-09 13:10:00|31967.5|31947.5|31941.7|31921.7|31971.7|31951.7|31908.4|31888.4|777
1604927700000|2020-11-09 13:15:00|31945|31925|31936.7|31916.7|31970|31950|31917.5|31897.5|631
1604928000000|2020-11-09 13:20:00|31934.2|31914.2|31865|31845|31956.7|31936.7|31858.4|31838.4|670
1604928300000|2020-11-09 13:25:00|31864.2|31844.2|31861.7|31841.7|31865.1|31845.1|31819.2|31799.2|1007
1604928600000|2020-11-09 13:30:00|31862.5|31842.5|31918.4|31898.4|31928.5|31908.5|31859.2|31839.2|471
1604928900000|2020-11-09 13:35:00|31916.7|31896.7|31931.7|31911.7|31934.2|31914.2|31880|31860|742
1604929200000|2020-11-09 13:40:00|31930.9|31910.9|31986.7|31966.7|31986.7|31966.7|31924.2|31904.2|685
1604929500000|2020-11-09 13:45:00|31985|31965|32040.9|32020.9|32055|32035|31970.9|31950.9|864
1604929800000|2020-11-09 13:50:00|32039.2|32019.2|32001.7|31981.7|32050.1|32030.1|31973.4|31953.4|717
1604930100000|2020-11-09 13:55:00|32003.4|31983.4|31903.4|31883.4|32010|31990|31900.9|31880.9|847
1604930400000|2020-11-09 14:00:00|31905.1|31885.1|31995.1|31975.1|31995.1|31975.1|31902.6|31882.6|365
1604930700000|2020-11-09 14:05:00|31996.8|31976.8|31985.1|31965.1|32004.3|31984.3|31976.9|31956.9|305
1604931000000|2020-11-09 14:10:00|31983.4|31963.4|31988.6|31968.6|31989.4|31969.4|31955.1|31935.1|228
1604931300000|2020-11-09 14:15:00|31989.4|31969.4|32003.4|31983.4|32006.9|31986.9|31956.9|31936.9|306
1604931600000|2020-11-09 14:20:00|32005.1|31985.1|32086.7|32066.7|32100.1|32080.1|31996.9|31976.9|920
1604931900000|2020-11-09 14:25:00|32088.4|32068.4|32080|32060|32115|32095|32080|32060|722
1604932200000|2020-11-09 14:30:00|32081.7|32061.7|32087.5|32067.5|32096.7|32076.7|32060|32040|568
1604932500000|2020-11-09 14:35:00|32089.2|32069.2|32073.3|32053.3|32115|32095|32061.7|32041.7|585
1604932800000|2020-11-09 14:40:00|32074.8|32054.8|32011.7|31991.7|32092.5|32072.5|31996.7|31976.7|593
1604933100000|2020-11-09 14:45:00|32012.5|31992.5|31960|31940|32021.7|32001.7|31958.3|31938.3|600
1604933400000|2020-11-09 14:50:00|31961.7|31941.7|31900.9|31880.9|31966.7|31946.7|31865.9|31845.9|896
1604933700000|2020-11-09 14:55:00|31900.2|31880.2|31815.2|31795.2|31900.2|31880.2|31795.2|31775.2|659
1604934000000|2020-11-09 15:00:00|31816.9|31796.9|31875.2|31855.2|31885.2|31865.2|31795.2|31775.2|1168
1604934300000|2020-11-09 15:05:00|31873.6|31853.6|31830.2|31810.2|31910.2|31890.2|31821.9|31801.9|850
1604934600000|2020-11-09 15:10:00|31826.9|31806.9|31887.7|31867.7|31890.2|31870.2|31825.2|31805.2|546
1604934900000|2020-11-09 15:15:00|31886.9|31866.9|31940.2|31920.2|31942.7|31922.7|31880.2|31860.2|444
1604935200000|2020-11-09 15:20:00|31939.4|31919.4|31878.5|31858.5|31939.4|31919.4|31850.2|31830.2|379
1604935500000|2020-11-09 15:25:00|31877.7|31857.7|31855.2|31835.2|31900.2|31880.2|31855.2|31835.2|340
1604935800000|2020-11-09 15:30:00|31857.7|31837.7|31869.2|31849.2|31895.2|31875.2|31840.2|31820.2|351
1604936100000|2020-11-09 15:35:00|31871|31851|31758.5|31738.5|31871|31851|31756.7|31736.7|568
1604936400000|2020-11-09 15:40:00|31757.7|31737.7|31710.3|31690.3|31762.7|31742.7|31688.6|31668.6|698
1604936700000|2020-11-09 15:45:00|31711.1|31691.1|31683.6|31663.6|31713.6|31693.6|31662.8|31642.8|743
1604937000000|2020-11-09 15:50:00|31681.3|31661.3|31620.4|31600.4|31685.3|31665.3|31616.1|31596.1|556
1604937300000|2020-11-09 15:55:00|31618.6|31598.6|31677.1|31657.1|31684.6|31664.6|31598.6|31578.6|831
1604937600000|2020-11-09 16:00:00|31676.3|31656.3|31534.6|31514.6|31682.1|31662.1|31500.4|31480.4|728
1604937900000|2020-11-09 16:05:00|31535.4|31515.4|31541.3|31521.3|31572.1|31552.1|31492.1|31472.1|720
1604938200000|2020-11-09 16:10:00|31542.1|31522.1|31559.6|31539.6|31567.1|31547.1|31472.1|31452.1|542
1604938500000|2020-11-09 16:15:00|31558.8|31538.8|31568.8|31548.8|31583.8|31563.8|31538.8|31518.8|606
1604938800000|2020-11-09 16:20:00|31567.1|31547.1|31537.1|31517.1|31587.1|31567.1|31532.1|31512.1|457
1604939100000|2020-11-09 16:25:00|31538.8|31518.8|31509.6|31489.6|31538.8|31518.8|31472.1|31452.1|538
1604939400000|2020-11-09 16:30:00|31511.3|31491.3|31524.6|31504.6|31524.6|31504.6|31467.1|31447.1|389
1604939700000|2020-11-09 16:35:00|31523.8|31503.8|31538|31518|31556.3|31536.3|31506.3|31486.3|461
1604940000000|2020-11-09 16:40:00|31538.8|31518.8|31482.3|31462.3|31540.5|31520.5|31477.3|31457.3|399
1604940300000|2020-11-09 16:45:00|31479|31459|31443.8|31423.8|31484|31464|31420.5|31400.5|500
1604940600000|2020-11-09 16:50:00|31445.6|31425.6|31465.6|31445.6|31478.1|31458.1|31425.6|31405.6|348
1604940900000|2020-11-09 16:55:00|31464.8|31444.8|31468.8|31448.8|31480.6|31460.6|31446.3|31426.3|326
1604941200000|2020-11-09 17:00:00|31470.4|31450.4|31483.1|31463.1|31500.6|31480.6|31469.6|31449.6|221
1604941500000|2020-11-09 17:05:00|31483.8|31463.8|31533.8|31513.8|31544.8|31524.8|31478.8|31458.8|258
1604941800000|2020-11-09 17:10:00|31535.6|31515.6|31565.6|31545.6|31568.8|31548.8|31518.1|31498.1|250
1604942100000|2020-11-09 17:15:00|31563.1|31543.1|31582.3|31562.3|31585.6|31565.6|31560.6|31540.6|316
1604942400000|2020-11-09 17:20:00|31583.8|31563.8|31612.3|31592.3|31613.1|31593.1|31580.6|31560.6|282
1604942700000|2020-11-09 17:25:00|31613.9|31593.9|31624.8|31604.8|31625.6|31605.6|31605.6|31585.6|232
1604943000000|2020-11-09 17:30:00|31625.6|31605.6|31613.1|31593.1|31625.6|31605.6|31605.6|31585.6|180
1604943300000|2020-11-09 17:35:00|31614.8|31594.8|31598.1|31578.1|31614.8|31594.8|31587.3|31567.3|226
1604943600000|2020-11-09 17:40:00|31598.9|31578.9|31608.9|31588.9|31608.9|31588.9|31587.3|31567.3|226
1604943900000|2020-11-09 17:45:00|31607.1|31587.1|31614.8|31594.8|31625.6|31605.6|31593.1|31573.1|300
1604944200000|2020-11-09 17:50:00|31616.5|31596.5|31618.9|31598.9|31623.9|31603.9|31594.8|31574.8|1018
1604944500000|2020-11-09 17:55:00|31617.1|31597.1|31598.9|31578.9|31623.7|31603.7|31595.4|31575.4|2260
1604944800000|2020-11-09 18:00:00|31597.2|31577.2|31614.7|31594.7|31622.2|31602.2|31597.2|31577.2|381
1604945100000|2020-11-09 18:05:00|31616.4|31596.4|31627.9|31607.9|31628.9|31608.9|31612.2|31592.2|132
1604945400000|2020-11-09 18:10:00|31629.7|31609.7|31642.2|31622.2|31642.2|31622.2|31627.2|31607.2|194
1604945700000|2020-11-09 18:15:00|31642.9|31622.9|31619.7|31599.7|31644.7|31624.7|31597.2|31577.2|184
1604946000000|2020-11-09 18:20:00|31617.9|31597.9|31590.4|31570.4|31617.9|31597.9|31587.2|31567.2|74
1604946300000|2020-11-09 18:25:00|31592.2|31572.2|31592.2|31572.2|31594.7|31574.7|31584.7|31564.7|90
1604946600000|2020-11-09 18:30:00|31594.7|31574.7|31592.9|31572.9|31604.7|31584.7|31592.9|31572.9|62
1604946900000|2020-11-09 18:35:00|31595.4|31575.4|31580.5|31560.5|31595.4|31575.4|31580.5|31560.5|87
1604947200000|2020-11-09 18:40:00|31579.7|31559.7|31568|31548|31579.7|31559.7|31563|31543|52
1604947500000|2020-11-09 18:45:00|31567.2|31547.2|31573|31553|31575.6|31555.6|31560.6|31540.6|56
1604947800000|2020-11-09 18:50:00|31574.7|31554.7|31557.2|31537.2|31581.4|31561.4|31547.2|31527.2|70
1604948100000|2020-11-09 18:55:00|31558.9|31538.9|31564.7|31544.7|31577.2|31557.2|31545.5|31525.5|142
1604948400000|2020-11-09 19:00:00|31565.5|31545.5|31559.7|31539.7|31567.2|31547.2|31552.2|31532.2|124
1604948700000|2020-11-09 19:05:00|31558|31538|31568|31548|31572.2|31552.2|31557.2|31537.2|58
1604949000000|2020-11-09 19:10:00|31568.7|31548.7|31547.2|31527.2|31572.2|31552.2|31547.2|31527.2|101
1604949300000|2020-11-09 19:15:00|31550.7|31530.7|31557.2|31537.2|31559.7|31539.7|31547.2|31527.2|48
1604949600000|2020-11-09 19:20:00|31556.4|31536.4|31533.9|31513.9|31557.2|31537.2|31533.9|31513.9|64
1604949900000|2020-11-09 19:25:00|31534.7|31514.7|31539.7|31519.7|31547.2|31527.2|31528|31508|96
1604950200000|2020-11-09 19:30:00|31538|31518|31520.7|31500.7|31538|31518|31517.2|31497.2|71
1604950500000|2020-11-09 19:35:00|31517.2|31497.2|31549.7|31529.7|31552.2|31532.2|31517.2|31497.2|88
1604950800000|2020-11-09 19:40:00|31548.9|31528.9|31587.2|31567.2|31587.2|31567.2|31544.7|31524.7|79
1604951100000|2020-11-09 19:45:00|31586.4|31566.4|31596.4|31576.4|31596.4|31576.4|31582.2|31562.2|107
1604951400000|2020-11-09 19:50:00|31594.7|31574.7|31587.2|31567.2|31597.2|31577.2|31577.2|31557.2|50
1604951700000|2020-11-09 19:55:00|31589.7|31569.7|31594.7|31574.7|31594.7|31574.7|31582.2|31562.2|32
1604952000000|2020-11-09 20:00:00|31594|31574|31595.5|31575.5|31595.5|31575.5|31587.2|31567.2|51
1604952300000|2020-11-09 20:05:00|31593|31573|31592.2|31572.2|31597.2|31577.2|31589.7|31569.7|83
1604952600000|2020-11-09 20:10:00|31593|31573|31577.2|31557.2|31594.7|31574.7|31577.2|31557.2|39
1604952900000|2020-11-09 20:15:00|31574.7|31554.7|31582.2|31562.2|31597.2|31577.2|31574.7|31554.7|38
1604953200000|2020-11-09 20:20:00|31578|31558|31559.7|31539.7|31582.2|31562.2|31547.2|31527.2|83
1604953500000|2020-11-09 20:25:00|31558.2|31538.2|31537.2|31517.2|31558.2|31538.2|31537.2|31517.2|73
1604953800000|2020-11-09 20:30:00|31540.5|31520.5|31554.8|31534.8|31564.8|31544.8|31540.5|31520.5|50
1604954100000|2020-11-09 20:35:00|31555.5|31535.5|31560.5|31540.5|31560.5|31540.5|31549.8|31529.8|16
1604954400000|2020-11-09 20:40:00|31562.3|31542.3|31544.8|31524.8|31564.8|31544.8|31539.8|31519.8|19
1604954700000|2020-11-09 20:45:00|31545.5|31525.5|31514.8|31494.8|31547.3|31527.3|31512.3|31492.3|73
1604955000000|2020-11-09 20:50:00|31514|31494|31460.5|31440.5|31514|31494|31452.3|31432.3|172
1604955300000|2020-11-09 20:55:00|31462.3|31442.3|31409.8|31389.8|31462.3|31442.3|31407.3|31387.3|340
1604955600000|2020-11-09 21:00:00|31411.5|31391.5|31444|31424|31449|31429|31411.5|31391.5|106
1604955900000|2020-11-09 21:05:00|31442.3|31422.3|31446.5|31426.5|31447.3|31427.3|31439.8|31419.8|30
1604956200000|2020-11-09 21:10:00|31444|31424|31431.5|31411.5|31447.3|31427.3|31429.8|31409.8|45
1604956500000|2020-11-09 21:15:00|31429.8|31409.8|31447.3|31427.3|31449|31429|31429.8|31409.8|65
1604956800000|2020-11-09 21:20:00|31449|31429|31437.3|31417.3|31449|31429|31434.8|31414.8|23
1604957100000|2020-11-09 21:25:00|31435.6|31415.6|31438.1|31418.1|31440.6|31420.6|31434.8|31414.8|71
1604957400000|2020-11-09 21:30:00|31437.3|31417.3|31417.3|31397.3|31437.3|31417.3|31412.3|31392.3|123
1604957700000|2020-11-09 21:35:00|31412.3|31392.3|31404|31384|31417.3|31397.3|31404|31384|225
1604958000000|2020-11-09 21:40:00|31402.3|31382.3|31402.3|31382.3|31402.3|31382.3|31384.6|31364.6|83
1604958300000|2020-11-09 21:45:00|31403.8|31383.8|31380.6|31360.6|31403.8|31383.8|31369|31349|87
1604958600000|2020-11-09 21:50:00|31382.3|31362.3|31380.6|31360.6|31382.3|31362.3|31375.6|31355.6|49
1604958900000|2020-11-09 21:55:00|31385.6|31365.6|31398.8|31378.8|31407.3|31387.3|31385.6|31365.6|81
1604962800000|2020-11-09 23:00:00|31401.4|31381.4|31419.8|31399.8|31428.1|31408.1|31394.8|31374.8|159
1604963100000|2020-11-09 23:05:00|31420.6|31400.6|31444.9|31424.9|31447.4|31427.4|31420.6|31400.6|60
1604963400000|2020-11-09 23:10:00|31447.4|31427.4|31442.4|31422.4|31450.6|31430.6|31439.9|31419.9|26
1604963700000|2020-11-09 23:15:00|31444.9|31424.9|31464.9|31444.9|31464.9|31444.9|31444.9|31424.9|83
1604964000000|2020-11-09 23:20:00|31463.1|31443.1|31477.4|31457.4|31487.4|31467.4|31463.1|31443.1|45
1604964300000|2020-11-09 23:25:00|31476.6|31456.6|31497.4|31477.4|31497.4|31477.4|31472.4|31452.4|52
1604964600000|2020-11-09 23:30:00|31502.4|31482.4|31479.9|31459.9|31509.9|31489.9|31479.9|31459.9|271
1604964900000|2020-11-09 23:35:00|31480.6|31460.6|31487.4|31467.4|31492.4|31472.4|31479.9|31459.9|10
1604965200000|2020-11-09 23:40:00|31484.9|31464.9|31462.4|31442.4|31484.9|31464.9|31462.4|31442.4|21
1604965500000|2020-11-09 23:45:00|31461.6|31441.6|31472.4|31452.4|31485.6|31465.6|31461.6|31441.6|33
1604965800000|2020-11-09 23:50:00|31469.9|31449.9|31447.4|31427.4|31473.1|31453.1|31444.1|31424.1|54
1604966100000|2020-11-09 23:55:00|31449.1|31429.1|31460.7|31440.7|31460.7|31440.7|31448.1|31428.1|36
1604966400000|2020-11-10 00:00:00|31458.2|31438.2|31482.6|31462.6|31485.9|31465.9|31445.7|31425.7|79
1604966700000|2020-11-10 00:05:00|31483.4|31463.4|31480.9|31460.9|31485.9|31465.9|31460.9|31440.9|88
1604967000000|2020-11-10 00:10:00|31483.4|31463.4|31487.4|31467.4|31493.4|31473.4|31475.9|31455.9|111
1604967300000|2020-11-10 00:15:00|31491.6|31471.6|31429.1|31409.1|31493.4|31473.4|31428.4|31408.4|89
1604967600000|2020-11-10 00:20:00|31427.4|31407.4|31391.6|31371.6|31442.4|31422.4|31391.6|31371.6|66
1604967900000|2020-11-10 00:25:00|31389.9|31369.9|31412.4|31392.4|31414.9|31394.9|31389.9|31369.9|60
1604968200000|2020-11-10 00:30:00|31410.7|31390.7|31414.1|31394.1|31417.4|31397.4|31406.6|31386.6|24
1604968500000|2020-11-10 00:35:00|31412.4|31392.4|31427.4|31407.4|31432.4|31412.4|31407.4|31387.4|41
1604968800000|2020-11-10 00:40:00|31429.1|31409.1|31414.9|31394.9|31432.4|31412.4|31414.9|31394.9|20
1604969100000|2020-11-10 00:45:00|31415.7|31395.7|31427.4|31407.4|31432.4|31412.4|31415.7|31395.7|14
1604969400000|2020-11-10 00:50:00|31425.7|31405.7|31453.2|31433.2|31453.9|31433.9|31424.9|31404.9|56
1604969700000|2020-11-10 00:55:00|31453.9|31433.9|31467.4|31447.4|31469.2|31449.2|31452.4|31432.4|77
1604970000000|2020-11-10 01:00:00|31466.7|31446.7|31560.9|31540.9|31581.7|31561.7|31463.2|31443.2|599
1604970300000|2020-11-10 01:05:00|31570.9|31550.9|31600.9|31580.9|31601.7|31581.7|31555.9|31535.9|301
1604970600000|2020-11-10 01:10:00|31604.9|31584.9|31595.9|31575.9|31614.9|31594.9|31592.6|31572.6|148
1604970900000|2020-11-10 01:15:00|31597.6|31577.6|31605.1|31585.1|31607.6|31587.6|31565.9|31545.9|255
1604971200000|2020-11-10 01:20:00|31603.4|31583.4|31610.9|31590.9|31613.4|31593.4|31572.6|31552.6|113
1604971500000|2020-11-10 01:25:00|31610.1|31590.1|31607.7|31587.7|31620.1|31600.1|31585.9|31565.9|158
1604971800000|2020-11-10 01:30:00|31610.9|31590.9|31585.2|31565.2|31615.9|31595.9|31580.9|31560.9|111
1604972100000|2020-11-10 01:35:00|31582.7|31562.7|31555.9|31535.9|31610.9|31590.9|31555.9|31535.9|146
1604972400000|2020-11-10 01:40:00|31560.2|31540.2|31590.9|31570.9|31593.4|31573.4|31550.2|31530.2|130
1604972700000|2020-11-10 01:45:00|31590.2|31570.2|31586.7|31566.7|31590.2|31570.2|31565.9|31545.9|88
1604973000000|2020-11-10 01:50:00|31585.9|31565.9|31580.2|31560.2|31605.9|31585.9|31580.2|31560.2|86
1604973300000|2020-11-10 01:55:00|31580.9|31560.9|31580.2|31560.2|31590.9|31570.9|31572.7|31552.7|60
1604973600000|2020-11-10 02:00:00|31577.7|31557.7|31630.2|31610.2|31637.7|31617.7|31575.2|31555.2|205
1604973900000|2020-11-10 02:05:00|31627.7|31607.7|31637.5|31617.5|31638.4|31618.4|31615.9|31595.9|115
1604974200000|2020-11-10 02:10:00|31639.2|31619.2|31617.7|31597.7|31639.2|31619.2|31617.7|31597.7|132
1604974500000|2020-11-10 02:15:00|31615.9|31595.9|31615.2|31595.2|31619.2|31599.2|31610.2|31590.2|77
1604974800000|2020-11-10 02:20:00|31613.4|31593.4|31596|31576|31616|31596|31596|31576|53
1604975100000|2020-11-10 02:25:00|31595.2|31575.2|31596|31576|31600.2|31580.2|31588.5|31568.5|49
1604975400000|2020-11-10 02:30:00|31597.7|31577.7|31609.4|31589.4|31626|31606|31596|31576|92
1604975700000|2020-11-10 02:35:00|31607.7|31587.7|31595.2|31575.2|31611|31591|31578.5|31558.5|88
1604976000000|2020-11-10 02:40:00|31592.7|31572.7|31586|31566|31606|31586|31578.5|31558.5|96
1604976300000|2020-11-10 02:45:00|31585.2|31565.2|31592.7|31572.7|31606|31586|31585.2|31565.2|172
1604976600000|2020-11-10 02:50:00|31591|31571|31596|31576|31612.7|31592.7|31581|31561|102
1604976900000|2020-11-10 02:55:00|31595.2|31575.2|31557.7|31537.7|31597.7|31577.7|31544.5|31524.5|314
1604977200000|2020-11-10 03:00:00|31559.5|31539.5|31561|31541|31582|31562|31557.7|31537.7|178
1604977500000|2020-11-10 03:05:00|31562.7|31542.7|31566|31546|31567|31547|31547.7|31527.7|81
1604977800000|2020-11-10 03:10:00|31567.7|31547.7|31566|31546|31571|31551|31553.5|31533.5|61
1604978100000|2020-11-10 03:15:00|31566.7|31546.7|31551|31531|31571|31551|31544.3|31524.3|130
1604978400000|2020-11-10 03:20:00|31552.7|31532.7|31496|31476|31562.7|31542.7|31496|31476|174
1604978700000|2020-11-10 03:25:00|31492.7|31472.7|31488.5|31468.5|31496|31476|31464.5|31444.5|224
1604979000000|2020-11-10 03:30:00|31489.3|31469.3|31497.7|31477.7|31510.2|31490.2|31486|31466|63
1604979300000|2020-11-10 03:35:00|31498.5|31478.5|31461|31441|31506|31486|31455.2|31435.2|140
1604979600000|2020-11-10 03:40:00|31462.7|31442.7|31459.3|31439.3|31484.3|31464.3|31441|31421|99
1604979900000|2020-11-10 03:45:00|31456|31436|31451|31431|31461|31441|31436.8|31416.8|120
1604980200000|2020-11-10 03:50:00|31449.3|31429.3|31421|31401|31451|31431|31416|31396|178
1604980500000|2020-11-10 03:55:00|31422.8|31402.8|31416|31396|31422.8|31402.8|31408.5|31388.5|144
1604980800000|2020-11-10 04:00:00|31415.3|31395.3|31434.3|31414.3|31437.5|31417.5|31412.8|31392.8|88
1604981100000|2020-11-10 04:05:00|31436|31416|31419.3|31399.3|31439.3|31419.3|31414.3|31394.3|67
1604981400000|2020-11-10 04:10:00|31421|31401|31431|31411|31431.8|31411.8|31414.3|31394.3|52
1604981700000|2020-11-10 04:15:00|31429.3|31409.3|31428.5|31408.5|31429.3|31409.3|31410|31390|48
1604982000000|2020-11-10 04:20:00|31427.8|31407.8|31436.8|31416.8|31444.3|31424.3|31426|31406|57
1604982300000|2020-11-10 04:25:00|31437.6|31417.6|31443.5|31423.5|31444.3|31424.3|31426|31406|46
1604982600000|2020-11-10 04:30:00|31441|31421|31442.6|31422.6|31444.3|31424.3|31436.8|31416.8|27
1604982900000|2020-11-10 04:35:00|31444.3|31424.3|31446.8|31426.8|31451.8|31431.8|31441|31421|21
1604983200000|2020-11-10 04:40:00|31447.6|31427.6|31441.8|31421.8|31449.3|31429.3|31439.3|31419.3|35
1604983500000|2020-11-10 04:45:00|31444.3|31424.3|31434.3|31414.3|31444.3|31424.3|31426.1|31406.1|49
1604983800000|2020-11-10 04:50:00|31431.8|31411.8|31431.1|31411.1|31441.1|31421.1|31428.6|31408.6|20
1604984100000|2020-11-10 04:55:00|31432.8|31412.8|31451.1|31431.1|31451.1|31431.1|31431.1|31411.1|15
1604984400000|2020-11-10 05:00:00|31450.3|31430.3|31466.1|31446.1|31466.8|31446.8|31441.1|31421.1|113
1604984700000|2020-11-10 05:05:00|31464.3|31444.3|31454.3|31434.3|31469.3|31449.3|31451.1|31431.1|125
1604985000000|2020-11-10 05:10:00|31456.1|31436.1|31451.1|31431.1|31461.1|31441.1|31447.8|31427.8|51
1604985300000|2020-11-10 05:15:00|31451.8|31431.8|31456.1|31436.1|31469.3|31449.3|31451.1|31431.1|67
1604985600000|2020-11-10 05:20:00|31456.8|31436.8|31486.1|31466.1|31486.8|31466.8|31456.1|31436.1|72
1604985900000|2020-11-10 05:25:00|31486.8|31466.8|31486.8|31466.8|31491.1|31471.1|31478.6|31458.6|54
1604986200000|2020-11-10 05:30:00|31488.6|31468.6|31466.1|31446.1|31499.3|31479.3|31451.1|31431.1|215
1604986500000|2020-11-10 05:35:00|31468.6|31448.6|31431.1|31411.1|31471.1|31451.1|31426.1|31406.1|96
1604986800000|2020-11-10 05:40:00|31428.6|31408.6|31323.6|31303.6|31431.1|31411.1|31300.3|31280.3|352
1604987100000|2020-11-10 05:45:00|31326.1|31306.1|31341.1|31321.1|31356.1|31336.1|31318.6|31298.6|347
1604987400000|2020-11-10 05:50:00|31339.4|31319.4|31336.1|31316.1|31346.1|31326.1|31317.6|31297.6|305
1604987700000|2020-11-10 05:55:00|31336.9|31316.9|31323.6|31303.6|31351.1|31331.1|31322.8|31302.8|184
1604988000000|2020-11-10 06:00:00|31321.9|31301.9|31353.6|31333.6|31361.1|31341.1|31318.6|31298.6|120
1604988300000|2020-11-10 06:05:00|31355.4|31335.4|31356.1|31336.1|31361.1|31341.1|31341.1|31321.1|90
1604988600000|2020-11-10 06:10:00|31357.9|31337.9|31356.1|31336.1|31368.6|31348.6|31354.4|31334.4|48
1604988900000|2020-11-10 06:15:00|31356.9|31336.9|31336.1|31316.1|31366.1|31346.1|31326.1|31306.1|171
1604989200000|2020-11-10 06:20:00|31334.4|31314.4|31336.1|31316.1|31341.1|31321.1|31328.6|31308.6|419
1604989500000|2020-11-10 06:25:00|31334.4|31314.4|31346.9|31326.9|31351.1|31331.1|31331.1|31311.1|333
1604989800000|2020-11-10 06:30:00|31347.6|31327.6|31346.9|31326.9|31351.1|31331.1|31337.9|31317.9|298
1604990100000|2020-11-10 06:35:00|31348.6|31328.6|31355.4|31335.4|31356.1|31336.1|31341.1|31321.1|124
1604990400000|2020-11-10 06:40:00|31353.6|31333.6|31334.4|31314.4|31359.4|31339.4|31334.4|31314.4|256
1604990700000|2020-11-10 06:45:00|31333.6|31313.6|31349.4|31329.4|31354.4|31334.4|31331.1|31311.1|192
1604991000000|2020-11-10 06:50:00|31351.9|31331.9|31346.1|31326.1|31366.1|31346.1|31345.2|31325.2|93
1604991300000|2020-11-10 06:55:00|31346.9|31326.9|31326.9|31306.9|31354.4|31334.4|31322.7|31302.7|138
1604991600000|2020-11-10 07:00:00|31328.6|31308.6|31406.1|31386.1|31423.6|31403.6|31327.7|31307.7|298
1604991900000|2020-11-10 07:05:00|31403.6|31383.6|31396.2|31376.2|31407.1|31387.1|31391.2|31371.2|81
1604992200000|2020-11-10 07:10:00|31397.7|31377.7|31401.2|31381.2|31411.2|31391.2|31387.7|31367.7|187
1604992500000|2020-11-10 07:15:00|31401.9|31381.9|31434.4|31414.4|31434.7|31414.7|31401.9|31381.9|440
1604992800000|2020-11-10 07:20:00|31433.7|31413.7|31423.7|31403.7|31436.2|31416.2|31414.4|31394.4|255
1604993100000|2020-11-10 07:25:00|31426.2|31406.2|31486.2|31466.2|31486.2|31466.2|31424.4|31404.4|478
1604993400000|2020-11-10 07:30:00|31487.9|31467.9|31466.9|31446.9|31506.2|31486.2|31466.9|31446.9|153
1604993700000|2020-11-10 07:35:00|31466.2|31446.2|31436.2|31416.2|31466.2|31446.2|31436.2|31416.2|112
1604994000000|2020-11-10 07:40:00|31439.7|31419.7|31452.9|31432.9|31456.2|31436.2|31434.7|31414.7|89
1604994300000|2020-11-10 07:45:00|31450.4|31430.4|31406.2|31386.2|31451.2|31431.2|31401.2|31381.2|130
1604994600000|2020-11-10 07:50:00|31404.4|31384.4|31387.9|31367.9|31423.7|31403.7|31386.2|31366.2|156
1604994900000|2020-11-10 07:55:00|31389.7|31369.7|31391.2|31371.2|31411.2|31391.2|31382.9|31362.9|83
1604995200000|2020-11-10 08:00:00|31389.4|31369.4|31465.4|31445.4|31481.2|31461.2|31389.4|31369.4|356
1604995500000|2020-11-10 08:05:00|31462.9|31442.9|31434.7|31414.7|31480.4|31460.4|31430.4|31410.4|171
1604995800000|2020-11-10 08:10:00|31439.7|31419.7|31427.2|31407.2|31439.7|31419.7|31413.9|31393.9|131
1604996100000|2020-11-10 08:15:00|31426.4|31406.4|31442.2|31422.2|31453.9|31433.9|31396.4|31376.4|479
1604996400000|2020-11-10 08:20:00|31444.7|31424.7|31485.5|31465.5|31501.2|31481.2|31444.7|31424.7|329
1604996700000|2020-11-10 08:25:00|31484.7|31464.7|31508|31488|31541.2|31521.2|31471.2|31451.2|688
1604997000000|2020-11-10 08:30:00|31506.2|31486.2|31486.2|31466.2|31518|31498|31481.2|31461.2|299
1604997300000|2020-11-10 08:35:00|31487|31467|31493|31473|31498|31478|31471.2|31451.2|323
1604997600000|2020-11-10 08:40:00|31491.2|31471.2|31516.2|31496.2|31545.5|31525.5|31491.2|31471.2|361
1604997900000|2020-11-10 08:45:00|31515.5|31495.5|31489.5|31469.5|31518|31498|31481.2|31461.2|320
1604998200000|2020-11-10 08:50:00|31491.2|31471.2|31506.2|31486.2|31528.7|31508.7|31488.7|31468.7|307
1604998500000|2020-11-10 08:55:00|31509.7|31489.7|31530.5|31510.5|31531.2|31511.2|31496.2|31476.2|141
1604998800000|2020-11-10 09:00:00|31531.2|31511.2|31512|31492|31544.5|31524.5|31512|31492|218
1604999100000|2020-11-10 09:05:00|31513.7|31493.7|31538|31518|31538|31518|31496.2|31476.2|866
1604999400000|2020-11-10 09:10:00|31539.7|31519.7|31531.2|31511.2|31566.2|31546.2|31531.2|31511.2|266
1604999700000|2020-11-10 09:15:00|31533|31513|31574.5|31554.5|31584.5|31564.5|31523|31503|168
1605000000000|2020-11-10 09:20:00|31572.7|31552.7|31566.2|31546.2|31576.2|31556.2|31536.2|31516.2|96
1605000300000|2020-11-10 09:25:00|31567|31547|31561.3|31541.3|31581.2|31561.2|31556.2|31536.2|89
1605000600000|2020-11-10 09:30:00|31563.8|31543.8|31521.3|31501.3|31571.3|31551.3|31514.5|31494.5|174
1605000900000|2020-11-10 09:35:00|31523.8|31503.8|31551.3|31531.3|31551.3|31531.3|31521.3|31501.3|85
1605001200000|2020-11-10 09:40:00|31549.5|31529.5|31506.3|31486.3|31566.3|31546.3|31496.3|31476.3|249
1605001500000|2020-11-10 09:45:00|31509.8|31489.8|31526.3|31506.3|31544.5|31524.5|31509.8|31489.8|260
1605001800000|2020-11-10 09:50:00|31524.5|31504.5|31477|31457|31528.8|31508.8|31473.8|31453.8|182
1605002100000|2020-11-10 09:55:00|31478.8|31458.8|31488|31468|31494.5|31474.5|31478|31458|75
1605002400000|2020-11-10 10:00:00|31486.3|31466.3|31478|31458|31506.3|31486.3|31476.3|31456.3|121
1605002700000|2020-11-10 10:05:00|31475.5|31455.5|31441.3|31421.3|31478|31458|31437|31417|257
1605003000000|2020-11-10 10:10:00|31438|31418|31410.5|31390.5|31463.8|31443.8|31408.8|31388.8|286
1605003300000|2020-11-10 10:15:00|31409.8|31389.8|31391.3|31371.3|31417.3|31397.3|31388.8|31368.8|181
1605003600000|2020-11-10 10:20:00|31389.5|31369.5|31381.3|31361.3|31393|31373|31365.5|31345.5|196
1605003900000|2020-11-10 10:25:00|31382|31362|31376.5|31356.5|31391.3|31371.3|31367|31347|141
1605004200000|2020-11-10 10:30:00|31374.8|31354.8|31418|31398|31420.5|31400.5|31368|31348|105
1605004500000|2020-11-10 10:35:00|31420.5|31400.5|31425.6|31405.6|31433|31413|31411.3|31391.3|74
1605004800000|2020-11-10 10:40:00|31426.3|31406.3|31391.3|31371.3|31426.3|31406.3|31386.3|31366.3|133
1605005100000|2020-11-10 10:45:00|31386.3|31366.3|31364.8|31344.8|31407.3|31387.3|31361.6|31341.6|152
1605005400000|2020-11-10 10:50:00|31367.3|31347.3|31366.6|31346.6|31381.6|31361.6|31354.8|31334.8|129
1605005700000|2020-11-10 10:55:00|31369.8|31349.8|31364.8|31344.8|31379.8|31359.8|31363.1|31343.1|133
1605006000000|2020-11-10 11:00:00|31364.1|31344.1|31401.6|31381.6|31404.8|31384.8|31341.6|31321.6|183
1605006300000|2020-11-10 11:05:00|31399.8|31379.8|31376.6|31356.6|31406.6|31386.6|31376.6|31356.6|85
1605006600000|2020-11-10 11:10:00|31374.8|31354.8|31409.8|31389.8|31409.8|31389.8|31374.8|31354.8|58
1605006900000|2020-11-10 11:15:00|31408.3|31388.3|31384.8|31364.8|31409.8|31389.8|31384.1|31364.1|65
1605007200000|2020-11-10 11:20:00|31386.6|31366.6|31388.3|31368.3|31401.6|31381.6|31384.1|31364.1|258
1605007500000|2020-11-10 11:25:00|31386.6|31366.6|31381.6|31361.6|31389.1|31369.1|31369.8|31349.8|310
1605007800000|2020-11-10 11:30:00|31379.8|31359.8|31396.6|31376.6|31396.6|31376.6|31364.1|31344.1|71
1605008100000|2020-11-10 11:35:00|31394.8|31374.8|31399.8|31379.8|31401.6|31381.6|31389.8|31369.8|123
1605008400000|2020-11-10 11:40:00|31398.1|31378.1|31389.9|31369.9|31406.6|31386.6|31389.1|31369.1|117
1605008700000|2020-11-10 11:45:00|31387.4|31367.4|31391.6|31371.6|31399.9|31379.9|31387.4|31367.4|92
1605009000000|2020-11-10 11:50:00|31389.9|31369.9|31396.6|31376.6|31399.9|31379.9|31388.4|31368.4|111
1605009300000|2020-11-10 11:55:00|31394.9|31374.9|31381.6|31361.6|31394.9|31374.9|31364.1|31344.1|188
1605009600000|2020-11-10 12:00:00|31384.9|31364.9|31369.9|31349.9|31399.9|31379.9|31358.1|31338.1|108
1605009900000|2020-11-10 12:05:00|31371.6|31351.6|31356.6|31336.6|31387.4|31367.4|31356.6|31336.6|95
1605010200000|2020-11-10 12:10:00|31359.9|31339.9|31336.6|31316.6|31359.9|31339.9|31324.9|31304.9|164
1605010500000|2020-11-10 12:15:00|31335.9|31315.9|31348.1|31328.1|31354.9|31334.9|31329.9|31309.9|111
1605010800000|2020-11-10 12:20:00|31344.1|31324.1|31324.9|31304.9|31349.1|31329.1|31321.6|31301.6|185
1605011100000|2020-11-10 12:25:00|31326.6|31306.6|31329.1|31309.1|31354.1|31334.1|31324.1|31304.1|174
1605011400000|2020-11-10 12:30:00|31326.6|31306.6|31310.6|31290.6|31337.4|31317.4|31271.6|31251.6|537
1605011700000|2020-11-10 12:35:00|31311.4|31291.4|31309.1|31289.1|31329.9|31309.9|31296.6|31276.6|637
1605012000000|2020-11-10 12:40:00|31311.6|31291.6|31306.7|31286.7|31331.7|31311.7|31304.9|31284.9|113
1605012300000|2020-11-10 12:45:00|31307.4|31287.4|31294.9|31274.9|31310.9|31290.9|31288.1|31268.1|249
1605012600000|2020-11-10 12:50:00|31293.4|31273.4|31298.4|31278.4|31303.4|31283.4|31281.7|31261.7|147
1605012900000|2020-11-10 12:55:00|31296.7|31276.7|31238.4|31218.4|31296.7|31276.7|31233.4|31213.4|388
1605013200000|2020-11-10 13:00:00|31237.7|31217.7|31278.4|31258.4|31283.4|31263.4|31235.2|31215.2|713
1605013500000|2020-11-10 13:05:00|31276.7|31256.7|31212.7|31192.7|31278.4|31258.4|31193.4|31173.4|743
1605013800000|2020-11-10 13:10:00|31210.9|31190.9|31209.2|31189.2|31223.4|31203.4|31151.9|31131.9|822
1605014100000|2020-11-10 13:15:00|31210.9|31190.9|31211.7|31191.7|31218.4|31198.4|31188.4|31168.4|306
1605014400000|2020-11-10 13:20:00|31213.4|31193.4|31173.4|31153.4|31217.7|31197.7|31138.4|31118.4|441
1605014700000|2020-11-10 13:25:00|31171.7|31151.7|31115.2|31095.2|31182|31162|31112.7|31092.7|771
1605015000000|2020-11-10 13:30:00|31115.9|31095.9|31079.5|31059.5|31115.9|31095.9|31063.7|31043.7|896
1605015300000|2020-11-10 13:35:00|31077|31057|31048.5|31028.5|31077|31057|31035.2|31015.2|751
1605015600000|2020-11-10 13:40:00|31045.2|31025.2|31086|31066|31088.5|31068.5|31033.5|31013.5|561
1605015900000|2020-11-10 13:45:00|31085.2|31065.2|31091.7|31071.7|31095.2|31075.2|31069.2|31049.2|408
1605016200000|2020-11-10 13:50:00|31095.2|31075.2|31140|31120|31142.5|31122.5|31091.7|31071.7|679
1605016500000|2020-11-10 13:55:00|31138.2|31118.2|31163.5|31143.5|31188.5|31168.5|31135|31115|699
1605016800000|2020-11-10 14:00:00|31161.7|31141.7|31170.2|31150.2|31173.5|31153.5|31139.2|31119.2|406
1605017100000|2020-11-10 14:05:00|31168.5|31148.5|31213.5|31193.5|31239.2|31219.2|31156|31136|808
1605017400000|2020-11-10 14:10:00|31212.7|31192.7|31173.5|31153.5|31218.5|31198.5|31173.5|31153.5|283
1605017700000|2020-11-10 14:15:00|31171.7|31151.7|31191|31171|31210|31190|31171.7|31151.7|295
1605018000000|2020-11-10 14:20:00|31192.7|31172.7|31209.2|31189.2|31218.5|31198.5|31183.5|31163.5|393
1605018300000|2020-11-10 14:25:00|31208.5|31188.5|31223.5|31203.5|31233.5|31213.5|31176|31156|319
1605018600000|2020-11-10 14:30:00|31225.3|31205.3|31168.5|31148.5|31241.7|31221.7|31166.7|31146.7|729
1605018900000|2020-11-10 14:35:00|31166.7|31146.7|31206|31186|31215.3|31195.3|31146.7|31126.7|547
1605019200000|2020-11-10 14:40:00|31208.5|31188.5|31243.5|31223.5|31262|31242|31183.5|31163.5|370
1605019500000|2020-11-10 14:45:00|31244.2|31224.2|31276.8|31256.8|31278.5|31258.5|31208.5|31188.5|496
1605019800000|2020-11-10 14:50:00|31278.5|31258.5|31281.8|31261.8|31290|31270|31266.8|31246.8|443
1605020100000|2020-11-10 14:55:00|31281|31261|31321.8|31301.8|31321.8|31301.8|31276.8|31256.8|665
1605020400000|2020-11-10 15:00:00|31320.3|31300.3|31338.5|31318.5|31338.5|31318.5|31295|31275|534
1605020700000|2020-11-10 15:05:00|31340|31320|31393.5|31373.5|31398.5|31378.5|31329.3|31309.3|747
1605021000000|2020-11-10 15:10:00|31395|31375|31431.8|31411.8|31444.3|31424.3|31394.3|31374.3|1033
1605021300000|2020-11-10 15:15:00|31435|31415|31461.8|31441.8|31465|31445|31435|31415|581
1605021600000|2020-11-10 15:20:00|31462.5|31442.5|31453.3|31433.3|31478.3|31458.3|31430.8|31410.8|538
1605021900000|2020-11-10 15:25:00|31455|31435|31472.5|31452.5|31474.3|31454.3|31450|31430|473
1605022200000|2020-11-10 15:30:00|31474.3|31454.3|31470|31450|31484.3|31464.3|31457.2|31437.2|330
1605022500000|2020-11-10 15:35:00|31468.3|31448.3|31410|31390|31473.3|31453.3|31394|31374|435
1605022800000|2020-11-10 15:40:00|31408.3|31388.3|31355|31335|31423.3|31403.3|31350|31330|456
1605023100000|2020-11-10 15:45:00|31356.8|31336.8|31381.8|31361.8|31381.8|31361.8|31355|31335|356
1605023400000|2020-11-10 15:50:00|31380|31360|31405|31385|31405|31385|31370|31350|365
1605023700000|2020-11-10 15:55:00|31406.8|31386.8|31445|31425|31453.3|31433.3|31406.8|31386.8|693
1605024000000|2020-11-10 16:00:00|31446.8|31426.8|31493.6|31473.6|31500|31480|31435.8|31415.8|591
1605024300000|2020-11-10 16:05:00|31495.3|31475.3|31463.6|31443.6|31498.6|31478.6|31446.1|31426.1|347
1605024600000|2020-11-10 16:10:00|31461.8|31441.8|31478.6|31458.6|31488.6|31468.6|31461.8|31441.8|226
1605024900000|2020-11-10 16:15:00|31479.3|31459.3|31459.3|31439.3|31488.6|31468.6|31457.8|31437.8|227
1605025200000|2020-11-10 16:20:00|31458.6|31438.6|31464.6|31444.6|31487.1|31467.1|31458.6|31438.6|227
1605025500000|2020-11-10 16:25:00|31463.9|31443.9|31493.6|31473.6|31508.6|31488.6|31460.3|31440.3|319
1605025800000|2020-11-10 16:30:00|31496.8|31476.8|31483.6|31463.6|31498.6|31478.6|31468.6|31448.6|247
1605026100000|2020-11-10 16:35:00|31484.3|31464.3|31506.8|31486.8|31509.3|31489.3|31466.1|31446.1|242
1605026400000|2020-11-10 16:40:00|31508.6|31488.6|31516.1|31496.1|31536.1|31516.1|31500.4|31480.4|225
1605026700000|2020-11-10 16:45:00|31513.6|31493.6|31506.1|31486.1|31526.1|31506.1|31503.6|31483.6|118
1605027000000|2020-11-10 16:50:00|31506.8|31486.8|31501.1|31481.1|31510.4|31490.4|31487.6|31467.6|196
1605027300000|2020-11-10 16:55:00|31498.6|31478.6|31510.4|31490.4|31528.6|31508.6|31493.6|31473.6|710
1605027600000|2020-11-10 17:00:00|31512.9|31492.9|31550.4|31530.4|31555.4|31535.4|31497.1|31477.1|232
1605027900000|2020-11-10 17:05:00|31548.6|31528.6|31548.9|31528.9|31555.4|31535.4|31532.1|31512.1|191
1605028200000|2020-11-10 17:10:00|31549.6|31529.6|31542.2|31522.2|31570.4|31550.4|31539.7|31519.7|424
1605028500000|2020-11-10 17:15:00|31540.7|31520.7|31528.9|31508.9|31542.2|31522.2|31523.9|31503.9|210
1605028800000|2020-11-10 17:20:00|31527.2|31507.2|31537.2|31517.2|31544.7|31524.7|31520.7|31500.7|190
1605029100000|2020-11-10 17:25:00|31535.4|31515.4|31537.9|31517.9|31551.4|31531.4|31527.9|31507.9|342
1605029400000|2020-11-10 17:30:00|31537.2|31517.2|31558.6|31538.6|31565.4|31545.4|31534.7|31514.7|772
1605029700000|2020-11-10 17:35:00|31560.4|31540.4|31576.9|31556.9|31576.9|31556.9|31543.6|31523.6|721
1605030000000|2020-11-10 17:40:00|31575.1|31555.1|31580.1|31560.1|31583.4|31563.4|31561.9|31541.9|259
1605030300000|2020-11-10 17:45:00|31580.9|31560.9|31595.1|31575.1|31600.1|31580.1|31575.1|31555.1|306
1605030600000|2020-11-10 17:50:00|31596.9|31576.9|31586.9|31566.9|31605.1|31585.1|31577.6|31557.6|1453
1605030900000|2020-11-10 17:55:00|31585.4|31565.4|31618.7|31598.7|31620.4|31600.4|31579.4|31559.4|2382
1605031200000|2020-11-10 18:00:00|31620.4|31600.4|31632.6|31612.6|31635.1|31615.1|31608.7|31588.7|942
1605031500000|2020-11-10 18:05:00|31631.9|31611.9|31624.1|31604.1|31640.9|31620.9|31624.1|31604.1|392
1605031800000|2020-11-10 18:10:00|31625.9|31605.9|31613.4|31593.4|31635.1|31615.1|31610.1|31590.1|166
1605032100000|2020-11-10 18:15:00|31615.1|31595.1|31615.2|31595.2|31625.1|31605.1|31610.1|31590.1|154
1605032400000|2020-11-10 18:20:00|31614.4|31594.4|31580.2|31560.2|31614.4|31594.4|31578.4|31558.4|165
1605032700000|2020-11-10 18:25:00|31579.4|31559.4|31596.9|31576.9|31603.4|31583.4|31576.9|31556.9|131
1605033000000|2020-11-10 18:30:00|31595.2|31575.2|31564.4|31544.4|31595.2|31575.2|31559.4|31539.4|267
1605033300000|2020-11-10 18:35:00|31561.9|31541.9|31580.2|31560.2|31583.4|31563.4|31558.7|31538.7|140
1605033600000|2020-11-10 18:40:00|31578.4|31558.4|31595.9|31575.9|31595.9|31575.9|31578.4|31558.4|82
1605033900000|2020-11-10 18:45:00|31593.4|31573.4|31606.6|31586.6|31615.9|31595.9|31589.1|31569.1|176
1605034200000|2020-11-10 18:50:00|31605.9|31585.9|31626.6|31606.6|31629.1|31609.1|31605.9|31585.9|130
1605034500000|2020-11-10 18:55:00|31628.1|31608.1|31661.6|31641.6|31661.6|31641.6|31626.6|31606.6|218
1605034800000|2020-11-10 19:00:00|31659.9|31639.9|31645.9|31625.9|31671.7|31651.7|31634.2|31614.2|132
1605035100000|2020-11-10 19:05:00|31644.2|31624.2|31651.7|31631.7|31656.7|31636.7|31644.2|31624.2|44
1605035400000|2020-11-10 19:10:00|31653.1|31633.1|31648.4|31628.4|31656.7|31636.7|31631.7|31611.7|95
1605035700000|2020-11-10 19:15:00|31650.2|31630.2|31616.7|31596.7|31650.2|31630.2|31611.7|31591.7|93
1605036000000|2020-11-10 19:20:00|31617.4|31597.4|31658.4|31638.4|31658.4|31638.4|31617.4|31597.4|126
1605036300000|2020-11-10 19:25:00|31659.9|31639.9|31635.9|31615.9|31675.9|31655.9|31615.9|31595.9|95
1605036600000|2020-11-10 19:30:00|31636.7|31616.7|31661.7|31641.7|31668.4|31648.4|31635.9|31615.9|192
1605036900000|2020-11-10 19:35:00|31664.2|31644.2|31656.7|31636.7|31665.9|31645.9|31644.2|31624.2|77
1605037200000|2020-11-10 19:40:00|31658.1|31638.1|31646.7|31626.7|31664.9|31644.9|31631.7|31611.7|70
1605037500000|2020-11-10 19:45:00|31645.9|31625.9|31634.2|31614.2|31647.7|31627.7|31631.7|31611.7|72
1605037800000|2020-11-10 19:50:00|31633.5|31613.5|31628.5|31608.5|31644.2|31624.2|31626.7|31606.7|55
1605038100000|2020-11-10 19:55:00|31626.7|31606.7|31621.7|31601.7|31633.5|31613.5|31619.2|31599.2|32
1605038400000|2020-11-10 20:00:00|31624.2|31604.2|31616|31596|31633.5|31613.5|31616|31596|92
1605038700000|2020-11-10 20:05:00|31615.2|31595.2|31591.7|31571.7|31616|31596|31586.7|31566.7|141
1605039000000|2020-11-10 20:10:00|31593.2|31573.2|31579.5|31559.5|31606|31586|31577.7|31557.7|141
1605039300000|2020-11-10 20:15:00|31580.2|31560.2|31605.2|31585.2|31618.8|31598.8|31580.2|31560.2|299
1605039600000|2020-11-10 20:20:00|31606|31586|31602.7|31582.7|31612|31592|31600.2|31580.2|77
1605039900000|2020-11-10 20:25:00|31604.5|31584.5|31609.5|31589.5|31613.8|31593.8|31592.7|31572.7|89
1605040200000|2020-11-10 20:30:00|31610.2|31590.2|31605.3|31585.3|31613.8|31593.8|31594.5|31574.5|97
1605040500000|2020-11-10 20:35:00|31607|31587|31584.5|31564.5|31608.8|31588.8|31582.8|31562.8|78
1605040800000|2020-11-10 20:40:00|31585.3|31565.3|31607.8|31587.8|31612.8|31592.8|31585.3|31565.3|273
1605041100000|2020-11-10 20:45:00|31607|31587|31600.3|31580.3|31610.3|31590.3|31590.3|31570.3|87
1605041400000|2020-11-10 20:50:00|31601|31581|31575.3|31555.3|31607.8|31587.8|31570.3|31550.3|139
1605041700000|2020-11-10 20:55:00|31576.7|31556.7|31582.8|31562.8|31590.3|31570.3|31570.3|31550.3|125
1605042000000|2020-11-10 21:00:00|31582|31562|31602|31582|31602.8|31582.8|31582|31562|77
1605042300000|2020-11-10 21:05:00|31605.3|31585.3|31600.3|31580.3|31608.5|31588.5|31600.3|31580.3|53
1605042600000|2020-11-10 21:10:00|31599.5|31579.5|31595.3|31575.3|31599.5|31579.5|31595.3|31575.3|5
1605042900000|2020-11-10 21:15:00|31593.5|31573.5|31590.3|31570.3|31593.5|31573.5|31590.3|31570.3|12
1605043200000|2020-11-10 21:20:00|31588.5|31568.5|31572.8|31552.8|31588.5|31568.5|31572.8|31552.8|51
1605043500000|2020-11-10 21:25:00|31574.6|31554.6|31595.3|31575.3|31599.6|31579.6|31574.6|31554.6|52
1605043800000|2020-11-10 21:30:00|31592.1|31572.1|31602.8|31582.8|31602.8|31582.8|31592.1|31572.1|26
1605044100000|2020-11-10 21:35:00|31605.3|31585.3|31607.8|31587.8|31607.8|31587.8|31605.3|31585.3|16
1605044400000|2020-11-10 21:40:00|31609.6|31589.6|31619.3|31599.3|31619.3|31599.3|31609.6|31589.6|22
1605044700000|2020-11-10 21:45:00|31618.5|31598.5|31621|31601|31622.8|31602.8|31617.1|31597.1|34
1605045000000|2020-11-10 21:50:00|31622.8|31602.8|31613.9|31593.9|31630.3|31610.3|31613.9|31593.9|36
1605045300000|2020-11-10 21:55:00|31612.1|31592.1|31605.3|31585.3|31612.1|31592.1|31595.3|31575.3|47
1605049200000|2020-11-10 23:00:00|31605.4|31585.4|31610.4|31590.4|31615.4|31595.4|31595.4|31575.4|89
1605049500000|2020-11-10 23:05:00|31611.1|31591.1|31615.4|31595.4|31626.1|31606.1|31610.4|31590.4|17
1605049800000|2020-11-10 23:10:00|31611.8|31591.8|31605.4|31585.4|31611.8|31591.8|31602.9|31582.9|23
1605050100000|2020-11-10 23:15:00|31603.6|31583.6|31602.9|31582.9|31605.4|31585.4|31600.4|31580.4|10
1605050400000|2020-11-10 23:20:00|31605.4|31585.4|31590.4|31570.4|31606.1|31586.1|31577.9|31557.9|71
1605050700000|2020-11-10 23:25:00|31591.1|31571.1|31602.9|31582.9|31602.9|31582.9|31591.1|31571.1|19
1605051000000|2020-11-10 23:30:00|31602.2|31582.2|31575.4|31555.4|31602.2|31582.2|31572.9|31552.9|39
1605051300000|2020-11-10 23:35:00|31573.6|31553.6|31580.4|31560.4|31585.4|31565.4|31572.9|31552.9|21
1605051600000|2020-11-10 23:40:00|31582.9|31562.9|31590.4|31570.4|31592.9|31572.9|31582.9|31562.9|7
1605051900000|2020-11-10 23:45:00|31591.1|31571.1|31594.7|31574.7|31597.9|31577.9|31591.1|31571.1|11
1605052200000|2020-11-10 23:50:00|31592.9|31572.9|31584.7|31564.7|31594.7|31574.7|31584|31564|19
1605052500000|2020-11-10 23:55:00|31584|31564|31567.9|31547.9|31584.7|31564.7|31567.9|31547.9|29
1604966400000|2020-11-10 00:00:00|31458.2|31438.2|31482.6|31462.6|31485.9|31465.9|31445.7|31425.7|79
1604966700000|2020-11-10 00:05:00|31483.4|31463.4|31480.9|31460.9|31485.9|31465.9|31460.9|31440.9|88
1604967000000|2020-11-10 00:10:00|31483.4|31463.4|31487.4|31467.4|31493.4|31473.4|31475.9|31455.9|111
1604967300000|2020-11-10 00:15:00|31491.6|31471.6|31429.1|31409.1|31493.4|31473.4|31428.4|31408.4|89
1604967600000|2020-11-10 00:20:00|31427.4|31407.4|31391.6|31371.6|31442.4|31422.4|31391.6|31371.6|66
1604967900000|2020-11-10 00:25:00|31389.9|31369.9|31412.4|31392.4|31414.9|31394.9|31389.9|31369.9|60
1604968200000|2020-11-10 00:30:00|31410.7|31390.7|31414.1|31394.1|31417.4|31397.4|31406.6|31386.6|24
1604968500000|2020-11-10 00:35:00|31412.4|31392.4|31427.4|31407.4|31432.4|31412.4|31407.4|31387.4|41
1604968800000|2020-11-10 00:40:00|31429.1|31409.1|31414.9|31394.9|31432.4|31412.4|31414.9|31394.9|20
1604969100000|2020-11-10 00:45:00|31415.7|31395.7|31427.4|31407.4|31432.4|31412.4|31415.7|31395.7|14
1604969400000|2020-11-10 00:50:00|31425.7|31405.7|31453.2|31433.2|31453.9|31433.9|31424.9|31404.9|56
1604969700000|2020-11-10 00:55:00|31453.9|31433.9|31467.4|31447.4|31469.2|31449.2|31452.4|31432.4|77
1604970000000|2020-11-10 01:00:00|31466.7|31446.7|31560.9|31540.9|31581.7|31561.7|31463.2|31443.2|599
1604970300000|2020-11-10 01:05:00|31570.9|31550.9|31600.9|31580.9|31601.7|31581.7|31555.9|31535.9|301
1604970600000|2020-11-10 01:10:00|31604.9|31584.9|31595.9|31575.9|31614.9|31594.9|31592.6|31572.6|148
1604970900000|2020-11-10 01:15:00|31597.6|31577.6|31605.1|31585.1|31607.6|31587.6|31565.9|31545.9|255
1604971200000|2020-11-10 01:20:00|31603.4|31583.4|31610.9|31590.9|31613.4|31593.4|31572.6|31552.6|113
1604971500000|2020-11-10 01:25:00|31610.1|31590.1|31607.7|31587.7|31620.1|31600.1|31585.9|31565.9|158
1604971800000|2020-11-10 01:30:00|31610.9|31590.9|31585.2|31565.2|31615.9|31595.9|31580.9|31560.9|111
1604972100000|2020-11-10 01:35:00|31582.7|31562.7|31555.9|31535.9|31610.9|31590.9|31555.9|31535.9|146
1604972400000|2020-11-10 01:40:00|31560.2|31540.2|31590.9|31570.9|31593.4|31573.4|31550.2|31530.2|130
1604972700000|2020-11-10 01:45:00|31590.2|31570.2|31586.7|31566.7|31590.2|31570.2|31565.9|31545.9|88
1604973000000|2020-11-10 01:50:00|31585.9|31565.9|31580.2|31560.2|31605.9|31585.9|31580.2|31560.2|86
1604973300000|2020-11-10 01:55:00|31580.9|31560.9|31580.2|31560.2|31590.9|31570.9|31572.7|31552.7|60
1604973600000|2020-11-10 02:00:00|31577.7|31557.7|31630.2|31610.2|31637.7|31617.7|31575.2|31555.2|205
1604973900000|2020-11-10 02:05:00|31627.7|31607.7|31637.5|31617.5|31638.4|31618.4|31615.9|31595.9|115
1604974200000|2020-11-10 02:10:00|31639.2|31619.2|31617.7|31597.7|31639.2|31619.2|31617.7|31597.7|132
1604974500000|2020-11-10 02:15:00|31615.9|31595.9|31615.2|31595.2|31619.2|31599.2|31610.2|31590.2|77
1604974800000|2020-11-10 02:20:00|31613.4|31593.4|31596|31576|31616|31596|31596|31576|53
1604975100000|2020-11-10 02:25:00|31595.2|31575.2|31596|31576|31600.2|31580.2|31588.5|31568.5|49
1604975400000|2020-11-10 02:30:00|31597.7|31577.7|31609.4|31589.4|31626|31606|31596|31576|92
1604975700000|2020-11-10 02:35:00|31607.7|31587.7|31595.2|31575.2|31611|31591|31578.5|31558.5|88
1604976000000|2020-11-10 02:40:00|31592.7|31572.7|31586|31566|31606|31586|31578.5|31558.5|96
1604976300000|2020-11-10 02:45:00|31585.2|31565.2|31592.7|31572.7|31606|31586|31585.2|31565.2|172
1604976600000|2020-11-10 02:50:00|31591|31571|31596|31576|31612.7|31592.7|31581|31561|102
1604976900000|2020-11-10 02:55:00|31595.2|31575.2|31557.7|31537.7|31597.7|31577.7|31544.5|31524.5|314
1604977200000|2020-11-10 03:00:00|31559.5|31539.5|31561|31541|31582|31562|31557.7|31537.7|178
1604977500000|2020-11-10 03:05:00|31562.7|31542.7|31566|31546|31567|31547|31547.7|31527.7|81
1604977800000|2020-11-10 03:10:00|31567.7|31547.7|31566|31546|31571|31551|31553.5|31533.5|61
1604978100000|2020-11-10 03:15:00|31566.7|31546.7|31551|31531|31571|31551|31544.3|31524.3|130
1604978400000|2020-11-10 03:20:00|31552.7|31532.7|31496|31476|31562.7|31542.7|31496|31476|174
1604978700000|2020-11-10 03:25:00|31492.7|31472.7|31488.5|31468.5|31496|31476|31464.5|31444.5|224
1604979000000|2020-11-10 03:30:00|31489.3|31469.3|31497.7|31477.7|31510.2|31490.2|31486|31466|63
1604979300000|2020-11-10 03:35:00|31498.5|31478.5|31461|31441|31506|31486|31455.2|31435.2|140
1604979600000|2020-11-10 03:40:00|31462.7|31442.7|31459.3|31439.3|31484.3|31464.3|31441|31421|99
1604979900000|2020-11-10 03:45:00|31456|31436|31451|31431|31461|31441|31436.8|31416.8|120
1604980200000|2020-11-10 03:50:00|31449.3|31429.3|31421|31401|31451|31431|31416|31396|178
1604980500000|2020-11-10 03:55:00|31422.8|31402.8|31416|31396|31422.8|31402.8|31408.5|31388.5|144
1604980800000|2020-11-10 04:00:00|31415.3|31395.3|31434.3|31414.3|31437.5|31417.5|31412.8|31392.8|88
1604981100000|2020-11-10 04:05:00|31436|31416|31419.3|31399.3|31439.3|31419.3|31414.3|31394.3|67
1604981400000|2020-11-10 04:10:00|31421|31401|31431|31411|31431.8|31411.8|31414.3|31394.3|52
1604981700000|2020-11-10 04:15:00|31429.3|31409.3|31428.5|31408.5|31429.3|31409.3|31410|31390|48
1604982000000|2020-11-10 04:20:00|31427.8|31407.8|31436.8|31416.8|31444.3|31424.3|31426|31406|57
1604982300000|2020-11-10 04:25:00|31437.6|31417.6|31443.5|31423.5|31444.3|31424.3|31426|31406|46
1604982600000|2020-11-10 04:30:00|31441|31421|31442.6|31422.6|31444.3|31424.3|31436.8|31416.8|27
1604982900000|2020-11-10 04:35:00|31444.3|31424.3|31446.8|31426.8|31451.8|31431.8|31441|31421|21
1604983200000|2020-11-10 04:40:00|31447.6|31427.6|31441.8|31421.8|31449.3|31429.3|31439.3|31419.3|35
1604983500000|2020-11-10 04:45:00|31444.3|31424.3|31434.3|31414.3|31444.3|31424.3|31426.1|31406.1|49
1604983800000|2020-11-10 04:50:00|31431.8|31411.8|31431.1|31411.1|31441.1|31421.1|31428.6|31408.6|20
1604984100000|2020-11-10 04:55:00|31432.8|31412.8|31451.1|31431.1|31451.1|31431.1|31431.1|31411.1|15
1604984400000|2020-11-10 05:00:00|31450.3|31430.3|31466.1|31446.1|31466.8|31446.8|31441.1|31421.1|113
1604984700000|2020-11-10 05:05:00|31464.3|31444.3|31454.3|31434.3|31469.3|31449.3|31451.1|31431.1|125
1604985000000|2020-11-10 05:10:00|31456.1|31436.1|31451.1|31431.1|31461.1|31441.1|31447.8|31427.8|51
1604985300000|2020-11-10 05:15:00|31451.8|31431.8|31456.1|31436.1|31469.3|31449.3|31451.1|31431.1|67
1604985600000|2020-11-10 05:20:00|31456.8|31436.8|31486.1|31466.1|31486.8|31466.8|31456.1|31436.1|72
1604985900000|2020-11-10 05:25:00|31486.8|31466.8|31486.8|31466.8|31491.1|31471.1|31478.6|31458.6|54
1604986200000|2020-11-10 05:30:00|31488.6|31468.6|31466.1|31446.1|31499.3|31479.3|31451.1|31431.1|215
1604986500000|2020-11-10 05:35:00|31468.6|31448.6|31431.1|31411.1|31471.1|31451.1|31426.1|31406.1|96
1604986800000|2020-11-10 05:40:00|31428.6|31408.6|31323.6|31303.6|31431.1|31411.1|31300.3|31280.3|352
1604987100000|2020-11-10 05:45:00|31326.1|31306.1|31341.1|31321.1|31356.1|31336.1|31318.6|31298.6|347
1604987400000|2020-11-10 05:50:00|31339.4|31319.4|31336.1|31316.1|31346.1|31326.1|31317.6|31297.6|305
1604987700000|2020-11-10 05:55:00|31336.9|31316.9|31323.6|31303.6|31351.1|31331.1|31322.8|31302.8|184
1604988000000|2020-11-10 06:00:00|31321.9|31301.9|31353.6|31333.6|31361.1|31341.1|31318.6|31298.6|120
1604988300000|2020-11-10 06:05:00|31355.4|31335.4|31356.1|31336.1|31361.1|31341.1|31341.1|31321.1|90
1604988600000|2020-11-10 06:10:00|31357.9|31337.9|31356.1|31336.1|31368.6|31348.6|31354.4|31334.4|48
1604988900000|2020-11-10 06:15:00|31356.9|31336.9|31336.1|31316.1|31366.1|31346.1|31326.1|31306.1|171
1604989200000|2020-11-10 06:20:00|31334.4|31314.4|31336.1|31316.1|31341.1|31321.1|31328.6|31308.6|419
1604989500000|2020-11-10 06:25:00|31334.4|31314.4|31346.9|31326.9|31351.1|31331.1|31331.1|31311.1|333
1604989800000|2020-11-10 06:30:00|31347.6|31327.6|31346.9|31326.9|31351.1|31331.1|31337.9|31317.9|298
1604990100000|2020-11-10 06:35:00|31348.6|31328.6|31355.4|31335.4|31356.1|31336.1|31341.1|31321.1|124
1604990400000|2020-11-10 06:40:00|31353.6|31333.6|31334.4|31314.4|31359.4|31339.4|31334.4|31314.4|256
1604990700000|2020-11-10 06:45:00|31333.6|31313.6|31349.4|31329.4|31354.4|31334.4|31331.1|31311.1|192
1604991000000|2020-11-10 06:50:00|31351.9|31331.9|31346.1|31326.1|31366.1|31346.1|31345.2|31325.2|93
1604991300000|2020-11-10 06:55:00|31346.9|31326.9|31326.9|31306.9|31354.4|31334.4|31322.7|31302.7|138
1604991600000|2020-11-10 07:00:00|31328.6|31308.6|31406.1|31386.1|31423.6|31403.6|31327.7|31307.7|298
1604991900000|2020-11-10 07:05:00|31403.6|31383.6|31396.2|31376.2|31407.1|31387.1|31391.2|31371.2|81
1604992200000|2020-11-10 07:10:00|31397.7|31377.7|31401.2|31381.2|31411.2|31391.2|31387.7|31367.7|187
1604992500000|2020-11-10 07:15:00|31401.9|31381.9|31434.4|31414.4|31434.7|31414.7|31401.9|31381.9|440
1604992800000|2020-11-10 07:20:00|31433.7|31413.7|31423.7|31403.7|31436.2|31416.2|31414.4|31394.4|255
1604993100000|2020-11-10 07:25:00|31426.2|31406.2|31486.2|31466.2|31486.2|31466.2|31424.4|31404.4|478
1604993400000|2020-11-10 07:30:00|31487.9|31467.9|31466.9|31446.9|31506.2|31486.2|31466.9|31446.9|153
1604993700000|2020-11-10 07:35:00|31466.2|31446.2|31436.2|31416.2|31466.2|31446.2|31436.2|31416.2|112
1604994000000|2020-11-10 07:40:00|31439.7|31419.7|31452.9|31432.9|31456.2|31436.2|31434.7|31414.7|89
1604994300000|2020-11-10 07:45:00|31450.4|31430.4|31406.2|31386.2|31451.2|31431.2|31401.2|31381.2|130
1604994600000|2020-11-10 07:50:00|31404.4|31384.4|31387.9|31367.9|31423.7|31403.7|31386.2|31366.2|156
1604994900000|2020-11-10 07:55:00|31389.7|31369.7|31391.2|31371.2|31411.2|31391.2|31382.9|31362.9|83
1604995200000|2020-11-10 08:00:00|31389.4|31369.4|31465.4|31445.4|31481.2|31461.2|31389.4|31369.4|356
1604995500000|2020-11-10 08:05:00|31462.9|31442.9|31434.7|31414.7|31480.4|31460.4|31430.4|31410.4|171
1604995800000|2020-11-10 08:10:00|31439.7|31419.7|31427.2|31407.2|31439.7|31419.7|31413.9|31393.9|131
1604996100000|2020-11-10 08:15:00|31426.4|31406.4|31442.2|31422.2|31453.9|31433.9|31396.4|31376.4|479
1604996400000|2020-11-10 08:20:00|31444.7|31424.7|31485.5|31465.5|31501.2|31481.2|31444.7|31424.7|329
1604996700000|2020-11-10 08:25:00|31484.7|31464.7|31508|31488|31541.2|31521.2|31471.2|31451.2|688
1604997000000|2020-11-10 08:30:00|31506.2|31486.2|31486.2|31466.2|31518|31498|31481.2|31461.2|299
1604997300000|2020-11-10 08:35:00|31487|31467|31493|31473|31498|31478|31471.2|31451.2|323
1604997600000|2020-11-10 08:40:00|31491.2|31471.2|31516.2|31496.2|31545.5|31525.5|31491.2|31471.2|361
1604997900000|2020-11-10 08:45:00|31515.5|31495.5|31489.5|31469.5|31518|31498|31481.2|31461.2|320
1604998200000|2020-11-10 08:50:00|31491.2|31471.2|31506.2|31486.2|31528.7|31508.7|31488.7|31468.7|307
1604998500000|2020-11-10 08:55:00|31509.7|31489.7|31530.5|31510.5|31531.2|31511.2|31496.2|31476.2|141
1604998800000|2020-11-10 09:00:00|31531.2|31511.2|31512|31492|31544.5|31524.5|31512|31492|218
1604999100000|2020-11-10 09:05:00|31513.7|31493.7|31538|31518|31538|31518|31496.2|31476.2|866
1604999400000|2020-11-10 09:10:00|31539.7|31519.7|31531.2|31511.2|31566.2|31546.2|31531.2|31511.2|266
1604999700000|2020-11-10 09:15:00|31533|31513|31574.5|31554.5|31584.5|31564.5|31523|31503|168
1605000000000|2020-11-10 09:20:00|31572.7|31552.7|31566.2|31546.2|31576.2|31556.2|31536.2|31516.2|96
1605000300000|2020-11-10 09:25:00|31567|31547|31561.3|31541.3|31581.2|31561.2|31556.2|31536.2|89
1605000600000|2020-11-10 09:30:00|31563.8|31543.8|31521.3|31501.3|31571.3|31551.3|31514.5|31494.5|174
1605000900000|2020-11-10 09:35:00|31523.8|31503.8|31551.3|31531.3|31551.3|31531.3|31521.3|31501.3|85
1605001200000|2020-11-10 09:40:00|31549.5|31529.5|31506.3|31486.3|31566.3|31546.3|31496.3|31476.3|249
1605001500000|2020-11-10 09:45:00|31509.8|31489.8|31526.3|31506.3|31544.5|31524.5|31509.8|31489.8|260
1605001800000|2020-11-10 09:50:00|31524.5|31504.5|31477|31457|31528.8|31508.8|31473.8|31453.8|182
1605002100000|2020-11-10 09:55:00|31478.8|31458.8|31488|31468|31494.5|31474.5|31478|31458|75
1605002400000|2020-11-10 10:00:00|31486.3|31466.3|31478|31458|31506.3|31486.3|31476.3|31456.3|121
1605002700000|2020-11-10 10:05:00|31475.5|31455.5|31441.3|31421.3|31478|31458|31437|31417|257
1605003000000|2020-11-10 10:10:00|31438|31418|31410.5|31390.5|31463.8|31443.8|31408.8|31388.8|286
1605003300000|2020-11-10 10:15:00|31409.8|31389.8|31391.3|31371.3|31417.3|31397.3|31388.8|31368.8|181
1605003600000|2020-11-10 10:20:00|31389.5|31369.5|31381.3|31361.3|31393|31373|31365.5|31345.5|196
1605003900000|2020-11-10 10:25:00|31382|31362|31376.5|31356.5|31391.3|31371.3|31367|31347|141
1605004200000|2020-11-10 10:30:00|31374.8|31354.8|31418|31398|31420.5|31400.5|31368|31348|105
1605004500000|2020-11-10 10:35:00|31420.5|31400.5|31425.6|31405.6|31433|31413|31411.3|31391.3|74
1605004800000|2020-11-10 10:40:00|31426.3|31406.3|31391.3|31371.3|31426.3|31406.3|31386.3|31366.3|133
1605005100000|2020-11-10 10:45:00|31386.3|31366.3|31364.8|31344.8|31407.3|31387.3|31361.6|31341.6|152
1605005400000|2020-11-10 10:50:00|31367.3|31347.3|31366.6|31346.6|31381.6|31361.6|31354.8|31334.8|129
1605005700000|2020-11-10 10:55:00|31369.8|31349.8|31364.8|31344.8|31379.8|31359.8|31363.1|31343.1|133
1605006000000|2020-11-10 11:00:00|31364.1|31344.1|31401.6|31381.6|31404.8|31384.8|31341.6|31321.6|183
1605006300000|2020-11-10 11:05:00|31399.8|31379.8|31376.6|31356.6|31406.6|31386.6|31376.6|31356.6|85
1605006600000|2020-11-10 11:10:00|31374.8|31354.8|31409.8|31389.8|31409.8|31389.8|31374.8|31354.8|58
1605006900000|2020-11-10 11:15:00|31408.3|31388.3|31384.8|31364.8|31409.8|31389.8|31384.1|31364.1|65
1605007200000|2020-11-10 11:20:00|31386.6|31366.6|31388.3|31368.3|31401.6|31381.6|31384.1|31364.1|258
1605007500000|2020-11-10 11:25:00|31386.6|31366.6|31381.6|31361.6|31389.1|31369.1|31369.8|31349.8|310
1605007800000|2020-11-10 11:30:00|31379.8|31359.8|31396.6|31376.6|31396.6|31376.6|31364.1|31344.1|71
1605008100000|2020-11-10 11:35:00|31394.8|31374.8|31399.8|31379.8|31401.6|31381.6|31389.8|31369.8|123
1605008400000|2020-11-10 11:40:00|31398.1|31378.1|31389.9|31369.9|31406.6|31386.6|31389.1|31369.1|117
1605008700000|2020-11-10 11:45:00|31387.4|31367.4|31391.6|31371.6|31399.9|31379.9|31387.4|31367.4|92
1605009000000|2020-11-10 11:50:00|31389.9|31369.9|31396.6|31376.6|31399.9|31379.9|31388.4|31368.4|111
1605009300000|2020-11-10 11:55:00|31394.9|31374.9|31381.6|31361.6|31394.9|31374.9|31364.1|31344.1|188
1605009600000|2020-11-10 12:00:00|31384.9|31364.9|31369.9|31349.9|31399.9|31379.9|31358.1|31338.1|108
1605009900000|2020-11-10 12:05:00|31371.6|31351.6|31356.6|31336.6|31387.4|31367.4|31356.6|31336.6|95
1605010200000|2020-11-10 12:10:00|31359.9|31339.9|31336.6|31316.6|31359.9|31339.9|31324.9|31304.9|164
1605010500000|2020-11-10 12:15:00|31335.9|31315.9|31348.1|31328.1|31354.9|31334.9|31329.9|31309.9|111
1605010800000|2020-11-10 12:20:00|31344.1|31324.1|31324.9|31304.9|31349.1|31329.1|31321.6|31301.6|185
1605011100000|2020-11-10 12:25:00|31326.6|31306.6|31329.1|31309.1|31354.1|31334.1|31324.1|31304.1|174
1605011400000|2020-11-10 12:30:00|31326.6|31306.6|31310.6|31290.6|31337.4|31317.4|31271.6|31251.6|537
1605011700000|2020-11-10 12:35:00|31311.4|31291.4|31309.1|31289.1|31329.9|31309.9|31296.6|31276.6|637
1605012000000|2020-11-10 12:40:00|31311.6|31291.6|31306.7|31286.7|31331.7|31311.7|31304.9|31284.9|113
1605012300000|2020-11-10 12:45:00|31307.4|31287.4|31294.9|31274.9|31310.9|31290.9|31288.1|31268.1|249
1605012600000|2020-11-10 12:50:00|31293.4|31273.4|31298.4|31278.4|31303.4|31283.4|31281.7|31261.7|147
1605012900000|2020-11-10 12:55:00|31296.7|31276.7|31238.4|31218.4|31296.7|31276.7|31233.4|31213.4|388
1605013200000|2020-11-10 13:00:00|31237.7|31217.7|31278.4|31258.4|31283.4|31263.4|31235.2|31215.2|713
1605013500000|2020-11-10 13:05:00|31276.7|31256.7|31212.7|31192.7|31278.4|31258.4|31193.4|31173.4|743
1605013800000|2020-11-10 13:10:00|31210.9|31190.9|31209.2|31189.2|31223.4|31203.4|31151.9|31131.9|822
1605014100000|2020-11-10 13:15:00|31210.9|31190.9|31211.7|31191.7|31218.4|31198.4|31188.4|31168.4|306
1605014400000|2020-11-10 13:20:00|31213.4|31193.4|31173.4|31153.4|31217.7|31197.7|31138.4|31118.4|441
1605014700000|2020-11-10 13:25:00|31171.7|31151.7|31115.2|31095.2|31182|31162|31112.7|31092.7|771
1605015000000|2020-11-10 13:30:00|31115.9|31095.9|31079.5|31059.5|31115.9|31095.9|31063.7|31043.7|896
1605015300000|2020-11-10 13:35:00|31077|31057|31048.5|31028.5|31077|31057|31035.2|31015.2|751
1605015600000|2020-11-10 13:40:00|31045.2|31025.2|31086|31066|31088.5|31068.5|31033.5|31013.5|561
1605015900000|2020-11-10 13:45:00|31085.2|31065.2|31091.7|31071.7|31095.2|31075.2|31069.2|31049.2|408
1605016200000|2020-11-10 13:50:00|31095.2|31075.2|31140|31120|31142.5|31122.5|31091.7|31071.7|679
1605016500000|2020-11-10 13:55:00|31138.2|31118.2|31163.5|31143.5|31188.5|31168.5|31135|31115|699
1605016800000|2020-11-10 14:00:00|31161.7|31141.7|31170.2|31150.2|31173.5|31153.5|31139.2|31119.2|406
1605017100000|2020-11-10 14:05:00|31168.5|31148.5|31213.5|31193.5|31239.2|31219.2|31156|31136|808
1605017400000|2020-11-10 14:10:00|31212.7|31192.7|31173.5|31153.5|31218.5|31198.5|31173.5|31153.5|283
1605017700000|2020-11-10 14:15:00|31171.7|31151.7|31191|31171|31210|31190|31171.7|31151.7|295
1605018000000|2020-11-10 14:20:00|31192.7|31172.7|31209.2|31189.2|31218.5|31198.5|31183.5|31163.5|393
1605018300000|2020-11-10 14:25:00|31208.5|31188.5|31223.5|31203.5|31233.5|31213.5|31176|31156|319
1605018600000|2020-11-10 14:30:00|31225.3|31205.3|31168.5|31148.5|31241.7|31221.7|31166.7|31146.7|729
1605018900000|2020-11-10 14:35:00|31166.7|31146.7|31206|31186|31215.3|31195.3|31146.7|31126.7|547
1605019200000|2020-11-10 14:40:00|31208.5|31188.5|31243.5|31223.5|31262|31242|31183.5|31163.5|370
1605019500000|2020-11-10 14:45:00|31244.2|31224.2|31276.8|31256.8|31278.5|31258.5|31208.5|31188.5|496
1605019800000|2020-11-10 14:50:00|31278.5|31258.5|31281.8|31261.8|31290|31270|31266.8|31246.8|443
1605020100000|2020-11-10 14:55:00|31281|31261|31321.8|31301.8|31321.8|31301.8|31276.8|31256.8|665
1605020400000|2020-11-10 15:00:00|31320.3|31300.3|31338.5|31318.5|31338.5|31318.5|31295|31275|534
1605020700000|2020-11-10 15:05:00|31340|31320|31393.5|31373.5|31398.5|31378.5|31329.3|31309.3|747
1605021000000|2020-11-10 15:10:00|31395|31375|31431.8|31411.8|31444.3|31424.3|31394.3|31374.3|1033
1605021300000|2020-11-10 15:15:00|31435|31415|31461.8|31441.8|31465|31445|31435|31415|581
1605021600000|2020-11-10 15:20:00|31462.5|31442.5|31453.3|31433.3|31478.3|31458.3|31430.8|31410.8|538
1605021900000|2020-11-10 15:25:00|31455|31435|31472.5|31452.5|31474.3|31454.3|31450|31430|473
1605022200000|2020-11-10 15:30:00|31474.3|31454.3|31470|31450|31484.3|31464.3|31457.2|31437.2|330
1605022500000|2020-11-10 15:35:00|31468.3|31448.3|31410|31390|31473.3|31453.3|31394|31374|435
1605022800000|2020-11-10 15:40:00|31408.3|31388.3|31355|31335|31423.3|31403.3|31350|31330|456
1605023100000|2020-11-10 15:45:00|31356.8|31336.8|31381.8|31361.8|31381.8|31361.8|31355|31335|356
1605023400000|2020-11-10 15:50:00|31380|31360|31405|31385|31405|31385|31370|31350|365
1605023700000|2020-11-10 15:55:00|31406.8|31386.8|31445|31425|31453.3|31433.3|31406.8|31386.8|693
1605024000000|2020-11-10 16:00:00|31446.8|31426.8|31493.6|31473.6|31500|31480|31435.8|31415.8|591
1605024300000|2020-11-10 16:05:00|31495.3|31475.3|31463.6|31443.6|31498.6|31478.6|31446.1|31426.1|347
1605024600000|2020-11-10 16:10:00|31461.8|31441.8|31478.6|31458.6|31488.6|31468.6|31461.8|31441.8|226
1605024900000|2020-11-10 16:15:00|31479.3|31459.3|31459.3|31439.3|31488.6|31468.6|31457.8|31437.8|227
1605025200000|2020-11-10 16:20:00|31458.6|31438.6|31464.6|31444.6|31487.1|31467.1|31458.6|31438.6|227
1605025500000|2020-11-10 16:25:00|31463.9|31443.9|31493.6|31473.6|31508.6|31488.6|31460.3|31440.3|319
1605025800000|2020-11-10 16:30:00|31496.8|31476.8|31483.6|31463.6|31498.6|31478.6|31468.6|31448.6|247
1605026100000|2020-11-10 16:35:00|31484.3|31464.3|31506.8|31486.8|31509.3|31489.3|31466.1|31446.1|242
1605026400000|2020-11-10 16:40:00|31508.6|31488.6|31516.1|31496.1|31536.1|31516.1|31500.4|31480.4|225
1605026700000|2020-11-10 16:45:00|31513.6|31493.6|31506.1|31486.1|31526.1|31506.1|31503.6|31483.6|118
1605027000000|2020-11-10 16:50:00|31506.8|31486.8|31501.1|31481.1|31510.4|31490.4|31487.6|31467.6|196
1605027300000|2020-11-10 16:55:00|31498.6|31478.6|31510.4|31490.4|31528.6|31508.6|31493.6|31473.6|710
1605027600000|2020-11-10 17:00:00|31512.9|31492.9|31550.4|31530.4|31555.4|31535.4|31497.1|31477.1|232
1605027900000|2020-11-10 17:05:00|31548.6|31528.6|31548.9|31528.9|31555.4|31535.4|31532.1|31512.1|191
1605028200000|2020-11-10 17:10:00|31549.6|31529.6|31542.2|31522.2|31570.4|31550.4|31539.7|31519.7|424
1605028500000|2020-11-10 17:15:00|31540.7|31520.7|31528.9|31508.9|31542.2|31522.2|31523.9|31503.9|210
1605028800000|2020-11-10 17:20:00|31527.2|31507.2|31537.2|31517.2|31544.7|31524.7|31520.7|31500.7|190
1605029100000|2020-11-10 17:25:00|31535.4|31515.4|31537.9|31517.9|31551.4|31531.4|31527.9|31507.9|342
1605029400000|2020-11-10 17:30:00|31537.2|31517.2|31558.6|31538.6|31565.4|31545.4|31534.7|31514.7|772
1605029700000|2020-11-10 17:35:00|31560.4|31540.4|31576.9|31556.9|31576.9|31556.9|31543.6|31523.6|721
1605030000000|2020-11-10 17:40:00|31575.1|31555.1|31580.1|31560.1|31583.4|31563.4|31561.9|31541.9|259
1605030300000|2020-11-10 17:45:00|31580.9|31560.9|31595.1|31575.1|31600.1|31580.1|31575.1|31555.1|306
1605030600000|2020-11-10 17:50:00|31596.9|31576.9|31586.9|31566.9|31605.1|31585.1|31577.6|31557.6|1453
1605030900000|2020-11-10 17:55:00|31585.4|31565.4|31618.7|31598.7|31620.4|31600.4|31579.4|31559.4|2382
1605031200000|2020-11-10 18:00:00|31620.4|31600.4|31632.6|31612.6|31635.1|31615.1|31608.7|31588.7|942
1605031500000|2020-11-10 18:05:00|31631.9|31611.9|31624.1|31604.1|31640.9|31620.9|31624.1|31604.1|392
1605031800000|2020-11-10 18:10:00|31625.9|31605.9|31613.4|31593.4|31635.1|31615.1|31610.1|31590.1|166
1605032100000|2020-11-10 18:15:00|31615.1|31595.1|31615.2|31595.2|31625.1|31605.1|31610.1|31590.1|154
1605032400000|2020-11-10 18:20:00|31614.4|31594.4|31580.2|31560.2|31614.4|31594.4|31578.4|31558.4|165
1605032700000|2020-11-10 18:25:00|31579.4|31559.4|31596.9|31576.9|31603.4|31583.4|31576.9|31556.9|131
1605033000000|2020-11-10 18:30:00|31595.2|31575.2|31564.4|31544.4|31595.2|31575.2|31559.4|31539.4|267
1605033300000|2020-11-10 18:35:00|31561.9|31541.9|31580.2|31560.2|31583.4|31563.4|31558.7|31538.7|140
1605033600000|2020-11-10 18:40:00|31578.4|31558.4|31595.9|31575.9|31595.9|31575.9|31578.4|31558.4|82
1605033900000|2020-11-10 18:45:00|31593.4|31573.4|31606.6|31586.6|31615.9|31595.9|31589.1|31569.1|176
1605034200000|2020-11-10 18:50:00|31605.9|31585.9|31626.6|31606.6|31629.1|31609.1|31605.9|31585.9|130
1605034500000|2020-11-10 18:55:00|31628.1|31608.1|31661.6|31641.6|31661.6|31641.6|31626.6|31606.6|218
1605034800000|2020-11-10 19:00:00|31659.9|31639.9|31645.9|31625.9|31671.7|31651.7|31634.2|31614.2|132
1605035100000|2020-11-10 19:05:00|31644.2|31624.2|31651.7|31631.7|31656.7|31636.7|31644.2|31624.2|44
1605035400000|2020-11-10 19:10:00|31653.1|31633.1|31648.4|31628.4|31656.7|31636.7|31631.7|31611.7|95
1605035700000|2020-11-10 19:15:00|31650.2|31630.2|31616.7|31596.7|31650.2|31630.2|31611.7|31591.7|93
1605036000000|2020-11-10 19:20:00|31617.4|31597.4|31658.4|31638.4|31658.4|31638.4|31617.4|31597.4|126
1605036300000|2020-11-10 19:25:00|31659.9|31639.9|31635.9|31615.9|31675.9|31655.9|31615.9|31595.9|95
1605036600000|2020-11-10 19:30:00|31636.7|31616.7|31661.7|31641.7|31668.4|31648.4|31635.9|31615.9|192
1605036900000|2020-11-10 19:35:00|31664.2|31644.2|31656.7|31636.7|31665.9|31645.9|31644.2|31624.2|77
1605037200000|2020-11-10 19:40:00|31658.1|31638.1|31646.7|31626.7|31664.9|31644.9|31631.7|31611.7|70
1605037500000|2020-11-10 19:45:00|31645.9|31625.9|31634.2|31614.2|31647.7|31627.7|31631.7|31611.7|72
1605037800000|2020-11-10 19:50:00|31633.5|31613.5|31628.5|31608.5|31644.2|31624.2|31626.7|31606.7|55
1605038100000|2020-11-10 19:55:00|31626.7|31606.7|31621.7|31601.7|31633.5|31613.5|31619.2|31599.2|32
1605038400000|2020-11-10 20:00:00|31624.2|31604.2|31616|31596|31633.5|31613.5|31616|31596|92
1605038700000|2020-11-10 20:05:00|31615.2|31595.2|31591.7|31571.7|31616|31596|31586.7|31566.7|141
1605039000000|2020-11-10 20:10:00|31593.2|31573.2|31579.5|31559.5|31606|31586|31577.7|31557.7|141
1605039300000|2020-11-10 20:15:00|31580.2|31560.2|31605.2|31585.2|31618.8|31598.8|31580.2|31560.2|299
1605039600000|2020-11-10 20:20:00|31606|31586|31602.7|31582.7|31612|31592|31600.2|31580.2|77
1605039900000|2020-11-10 20:25:00|31604.5|31584.5|31609.5|31589.5|31613.8|31593.8|31592.7|31572.7|89
1605040200000|2020-11-10 20:30:00|31610.2|31590.2|31605.3|31585.3|31613.8|31593.8|31594.5|31574.5|97
1605040500000|2020-11-10 20:35:00|31607|31587|31584.5|31564.5|31608.8|31588.8|31582.8|31562.8|78
1605040800000|2020-11-10 20:40:00|31585.3|31565.3|31607.8|31587.8|31612.8|31592.8|31585.3|31565.3|273
1605041100000|2020-11-10 20:45:00|31607|31587|31600.3|31580.3|31610.3|31590.3|31590.3|31570.3|87
1605041400000|2020-11-10 20:50:00|31601|31581|31575.3|31555.3|31607.8|31587.8|31570.3|31550.3|139
1605041700000|2020-11-10 20:55:00|31576.7|31556.7|31582.8|31562.8|31590.3|31570.3|31570.3|31550.3|125
1605042000000|2020-11-10 21:00:00|31582|31562|31602|31582|31602.8|31582.8|31582|31562|77
1605042300000|2020-11-10 21:05:00|31605.3|31585.3|31600.3|31580.3|31608.5|31588.5|31600.3|31580.3|53
1605042600000|2020-11-10 21:10:00|31599.5|31579.5|31595.3|31575.3|31599.5|31579.5|31595.3|31575.3|5
1605042900000|2020-11-10 21:15:00|31593.5|31573.5|31590.3|31570.3|31593.5|31573.5|31590.3|31570.3|12
1605043200000|2020-11-10 21:20:00|31588.5|31568.5|31572.8|31552.8|31588.5|31568.5|31572.8|31552.8|51
1605043500000|2020-11-10 21:25:00|31574.6|31554.6|31595.3|31575.3|31599.6|31579.6|31574.6|31554.6|52
1605043800000|2020-11-10 21:30:00|31592.1|31572.1|31602.8|31582.8|31602.8|31582.8|31592.1|31572.1|26
1605044100000|2020-11-10 21:35:00|31605.3|31585.3|31607.8|31587.8|31607.8|31587.8|31605.3|31585.3|16
1605044400000|2020-11-10 21:40:00|31609.6|31589.6|31619.3|31599.3|31619.3|31599.3|31609.6|31589.6|22
1605044700000|2020-11-10 21:45:00|31618.5|31598.5|31621|31601|31622.8|31602.8|31617.1|31597.1|34
1605045000000|2020-11-10 21:50:00|31622.8|31602.8|31613.9|31593.9|31630.3|31610.3|31613.9|31593.9|36
1605045300000|2020-11-10 21:55:00|31612.1|31592.1|31605.3|31585.3|31612.1|31592.1|31595.3|31575.3|47
1605049200000|2020-11-10 23:00:00|31605.4|31585.4|31610.4|31590.4|31615.4|31595.4|31595.4|31575.4|89
1605049500000|2020-11-10 23:05:00|31611.1|31591.1|31615.4|31595.4|31626.1|31606.1|31610.4|31590.4|17
1605049800000|2020-11-10 23:10:00|31611.8|31591.8|31605.4|31585.4|31611.8|31591.8|31602.9|31582.9|23
1605050100000|2020-11-10 23:15:00|31603.6|31583.6|31602.9|31582.9|31605.4|31585.4|31600.4|31580.4|10
1605050400000|2020-11-10 23:20:00|31605.4|31585.4|31590.4|31570.4|31606.1|31586.1|31577.9|31557.9|71
1605050700000|2020-11-10 23:25:00|31591.1|31571.1|31602.9|31582.9|31602.9|31582.9|31591.1|31571.1|19
1605051000000|2020-11-10 23:30:00|31602.2|31582.2|31575.4|31555.4|31602.2|31582.2|31572.9|31552.9|39
1605051300000|2020-11-10 23:35:00|31573.6|31553.6|31580.4|31560.4|31585.4|31565.4|31572.9|31552.9|21
1605051600000|2020-11-10 23:40:00|31582.9|31562.9|31590.4|31570.4|31592.9|31572.9|31582.9|31562.9|7
1605051900000|2020-11-10 23:45:00|31591.1|31571.1|31594.7|31574.7|31597.9|31577.9|31591.1|31571.1|11
1605052200000|2020-11-10 23:50:00|31592.9|31572.9|31584.7|31564.7|31594.7|31574.7|31584|31564|19
1605052500000|2020-11-10 23:55:00|31584|31564|31567.9|31547.9|31584.7|31564.7|31567.9|31547.9|29
1605052800000|2020-11-11 00:00:00|31569.7|31549.7|31557.9|31537.9|31585.4|31565.4|31550.4|31530.4|68
1605053100000|2020-11-11 00:05:00|31555.4|31535.4|31555.4|31535.4|31562.9|31542.9|31545.4|31525.4|35
1605053400000|2020-11-11 00:10:00|31557.9|31537.9|31575.4|31555.4|31575.4|31555.4|31557.9|31537.9|34
1605053700000|2020-11-11 00:15:00|31579|31559|31570.4|31550.4|31587.9|31567.9|31570.4|31550.4|44
1605054000000|2020-11-11 00:20:00|31567.9|31547.9|31580.4|31560.4|31582.9|31562.9|31565.4|31545.4|15
1605054300000|2020-11-11 00:25:00|31579.7|31559.7|31577.9|31557.9|31590.4|31570.4|31577.9|31557.9|14
1605054600000|2020-11-11 00:30:00|31580.4|31560.4|31580.4|31560.4|31583.7|31563.7|31572.9|31552.9|16
1605054900000|2020-11-11 00:35:00|31582.2|31562.2|31577.9|31557.9|31582.9|31562.9|31577.9|31557.9|13
1605055200000|2020-11-11 00:40:00|31582.9|31562.9|31590.4|31570.4|31592.9|31572.9|31580.4|31560.4|24
1605055500000|2020-11-11 00:45:00|31591.2|31571.2|31582.9|31562.9|31595.4|31575.4|31582.9|31562.9|29
1605055800000|2020-11-11 00:50:00|31582.2|31562.2|31580.4|31560.4|31590.4|31570.4|31580.4|31560.4|13
1605056100000|2020-11-11 00:55:00|31578.7|31558.7|31574.7|31554.7|31583|31563|31574.7|31554.7|26
1605056400000|2020-11-11 01:00:00|31575.5|31555.5|31540.5|31520.5|31575.5|31555.5|31523|31503|421
1605056700000|2020-11-11 01:05:00|31538.7|31518.7|31543.7|31523.7|31543.7|31523.7|31520.5|31500.5|124
1605057000000|2020-11-11 01:10:00|31545.5|31525.5|31551.2|31531.2|31551.2|31531.2|31530.5|31510.5|151
1605057300000|2020-11-11 01:15:00|31553.7|31533.7|31510.5|31490.5|31553.7|31533.7|31505.5|31485.5|160
1605057600000|2020-11-11 01:20:00|31508.7|31488.7|31520.5|31500.5|31520.5|31500.5|31500.5|31480.5|176
1605057900000|2020-11-11 01:25:00|31518.7|31498.7|31538.7|31518.7|31540.5|31520.5|31516.2|31496.2|107
1605058200000|2020-11-11 01:30:00|31540.5|31520.5|31526.2|31506.2|31545.5|31525.5|31523.7|31503.7|143
1605058500000|2020-11-11 01:35:00|31526.9|31506.9|31571.9|31551.9|31576.2|31556.2|31526.2|31506.2|139
1605058800000|2020-11-11 01:40:00|31571.2|31551.2|31568.7|31548.7|31578.7|31558.7|31560.5|31540.5|73
1605059100000|2020-11-11 01:45:00|31566.2|31546.2|31570.5|31550.5|31580.5|31560.5|31561.2|31541.2|76
1605059400000|2020-11-11 01:50:00|31573|31553|31563.7|31543.7|31583.7|31563.7|31558.7|31538.7|61
1605059700000|2020-11-11 01:55:00|31561.2|31541.2|31591.9|31571.9|31595.5|31575.5|31560.5|31540.5|104
1605060000000|2020-11-11 02:00:00|31593.7|31573.7|31583.7|31563.7|31596.2|31576.2|31578.7|31558.7|70
1605060300000|2020-11-11 02:05:00|31584.4|31564.4|31595.5|31575.5|31613.7|31593.7|31583.7|31563.7|148
1605060600000|2020-11-11 02:10:00|31593.7|31573.7|31580.5|31560.5|31603.7|31583.7|31578.7|31558.7|43
1605060900000|2020-11-11 02:15:00|31578.7|31558.7|31593.7|31573.7|31600.5|31580.5|31578.7|31558.7|45
1605061200000|2020-11-11 02:20:00|31595.5|31575.5|31601.2|31581.2|31601.2|31581.2|31589.5|31569.5|33
1605061500000|2020-11-11 02:25:00|31602|31582|31580.5|31560.5|31605.5|31585.5|31578.7|31558.7|61
1605061800000|2020-11-11 02:30:00|31581.2|31561.2|31566.2|31546.2|31584.1|31564.1|31556.2|31536.2|92
1605062100000|2020-11-11 02:35:00|31567|31547|31596.3|31576.3|31596.3|31576.3|31567|31547|74
1605062400000|2020-11-11 02:40:00|31597|31577|31638.8|31618.8|31646.3|31626.3|31595.5|31575.5|246
1605062700000|2020-11-11 02:45:00|31635.5|31615.5|31646.3|31626.3|31650.5|31630.5|31628.8|31608.8|122
1605063000000|2020-11-11 02:50:00|31648.8|31628.8|31623.8|31603.8|31655.5|31635.5|31623.8|31603.8|119
1605063300000|2020-11-11 02:55:00|31625.5|31605.5|31620.5|31600.5|31628.8|31608.8|31615.5|31595.5|84
1605063600000|2020-11-11 03:00:00|31621.3|31601.3|31628.8|31608.8|31635.5|31615.5|31613.8|31593.8|61
1605063900000|2020-11-11 03:05:00|31627|31607|31645.6|31625.6|31645.6|31625.6|31610.5|31590.5|84
1605064200000|2020-11-11 03:10:00|31641.3|31621.3|31645.6|31625.6|31655.6|31635.6|31639.8|31619.8|57
1605064500000|2020-11-11 03:15:00|31644.8|31624.8|31685.6|31665.6|31685.6|31665.6|31644.8|31624.8|167
1605064800000|2020-11-11 03:20:00|31686.3|31666.3|31707|31687|31707|31687|31685.6|31665.6|86
1605065100000|2020-11-11 03:25:00|31703.8|31683.8|31698.8|31678.8|31713.8|31693.8|31688.8|31668.8|143
1605065400000|2020-11-11 03:30:00|31697|31677|31683.8|31663.8|31703.1|31683.1|31683.8|31663.8|229
1605065700000|2020-11-11 03:35:00|31687|31667|31683.8|31663.8|31692|31672|31678.8|31658.8|98
1605066000000|2020-11-11 03:40:00|31685.6|31665.6|31680.6|31660.6|31688.1|31668.1|31678.8|31658.8|88
1605066300000|2020-11-11 03:45:00|31681.3|31661.3|31668.8|31648.8|31685.6|31665.6|31668.8|31648.8|217
1605066600000|2020-11-11 03:50:00|31670.6|31650.6|31675.6|31655.6|31679.9|31659.9|31668.8|31648.8|168
1605066900000|2020-11-11 03:55:00|31674.9|31654.9|31678.8|31658.8|31680.6|31660.6|31666.3|31646.3|285
1605067200000|2020-11-11 04:00:00|31677|31657|31666.3|31646.3|31679.9|31659.9|31666.3|31646.3|145
1605067500000|2020-11-11 04:05:00|31668.1|31648.1|31670.6|31650.6|31671.3|31651.3|31663.8|31643.8|217
1605067800000|2020-11-11 04:10:00|31672.4|31652.4|31677.4|31657.4|31677.4|31657.4|31661.3|31641.3|129
1605068100000|2020-11-11 04:15:00|31675.6|31655.6|31676.3|31656.3|31679.9|31659.9|31670.6|31650.6|22
1605068400000|2020-11-11 04:20:00|31677|31657|31673.8|31653.8|31685.6|31665.6|31671.3|31651.3|17
1605068700000|2020-11-11 04:25:00|31672|31652|31665.6|31645.6|31675.6|31655.6|31665.6|31645.6|16
1605069000000|2020-11-11 04:30:00|31663.8|31643.8|31655.6|31635.6|31665.6|31645.6|31641.3|31621.3|42
1605069300000|2020-11-11 04:35:00|31656.3|31636.3|31671.3|31651.3|31675.6|31655.6|31655.6|31635.6|34
1605069600000|2020-11-11 04:40:00|31673.1|31653.1|31677.1|31657.1|31678.8|31658.8|31668.8|31648.8|10
1605069900000|2020-11-11 04:45:00|31678.8|31658.8|31690.6|31670.6|31695.6|31675.6|31678.8|31658.8|28
1605070200000|2020-11-11 04:50:00|31689.9|31669.9|31685.6|31665.6|31690.6|31670.6|31682.1|31662.1|10
1605070500000|2020-11-11 04:55:00|31683.8|31663.8|31685.6|31665.6|31688.9|31668.9|31683.8|31663.8|12
1605070800000|2020-11-11 05:00:00|31686.4|31666.4|31700.6|31680.6|31700.6|31680.6|31680.6|31660.6|41
1605071100000|2020-11-11 05:05:00|31698.9|31678.9|31691.4|31671.4|31700.6|31680.6|31691.4|31671.4|11
1605071400000|2020-11-11 05:10:00|31692.1|31672.1|31678.1|31658.1|31693.9|31673.9|31668.9|31648.9|38
1605071700000|2020-11-11 05:15:00|31676.4|31656.4|31671.4|31651.4|31677.4|31657.4|31666.4|31646.4|31
1605072000000|2020-11-11 05:20:00|31673.2|31653.2|31677.4|31657.4|31679.2|31659.2|31670.7|31650.7|64
1605072300000|2020-11-11 05:25:00|31678.9|31658.9|31670.7|31650.7|31678.9|31658.9|31670.7|31650.7|50
1605072600000|2020-11-11 05:30:00|31667.4|31647.4|31643.2|31623.2|31691.4|31671.4|31640.7|31620.7|127
1605072900000|2020-11-11 05:35:00|31641.4|31621.4|31618.2|31598.2|31665.7|31645.7|31615.7|31595.7|121
1605073200000|2020-11-11 05:40:00|31618.9|31598.9|31625.7|31605.7|31625.7|31605.7|31605.7|31585.7|86
1605073500000|2020-11-11 05:45:00|31626.4|31606.4|31628.2|31608.2|31635.7|31615.7|31615.7|31595.7|105
1605073800000|2020-11-11 05:50:00|31626.4|31606.4|31620.7|31600.7|31640.7|31620.7|31618.9|31598.9|87
1605074100000|2020-11-11 05:55:00|31618.9|31598.9|31648.2|31628.2|31648.2|31628.2|31616.4|31596.4|76
1605074400000|2020-11-11 06:00:00|31648.9|31628.9|31645.7|31625.7|31663.9|31643.9|31640.7|31620.7|83
1605074700000|2020-11-11 06:05:00|31643.9|31623.9|31632.5|31612.5|31645.7|31625.7|31625.7|31605.7|57
1605075000000|2020-11-11 06:10:00|31630.7|31610.7|31618.2|31598.2|31630.7|31610.7|31610.7|31590.7|54
1605075300000|2020-11-11 06:15:00|31620|31600|31602.5|31582.5|31623.2|31603.2|31598.9|31578.9|86
1605075600000|2020-11-11 06:20:00|31600.7|31580.7|31586.4|31566.4|31600.7|31580.7|31585.7|31565.7|105
1605075900000|2020-11-11 06:25:00|31588.2|31568.2|31595.7|31575.7|31595.7|31575.7|31583.9|31563.9|54
1605076200000|2020-11-11 06:30:00|31596.4|31576.4|31613.9|31593.9|31613.9|31593.9|31591.4|31571.4|72
1605076500000|2020-11-11 06:35:00|31612.1|31592.1|31596.4|31576.4|31612.1|31592.1|31596.4|31576.4|63
1605076800000|2020-11-11 06:40:00|31595.7|31575.7|31610.7|31590.7|31610.7|31590.7|31592.1|31572.1|70
1605077100000|2020-11-11 06:45:00|31608.9|31588.9|31611.4|31591.4|31616.4|31596.4|31606.4|31586.4|55
1605077400000|2020-11-11 06:50:00|31613.2|31593.2|31613.9|31593.9|31628.9|31608.9|31608.2|31588.2|89
1605077700000|2020-11-11 06:55:00|31613.2|31593.2|31620.7|31600.7|31620.7|31600.7|31608.2|31588.2|51
1605078000000|2020-11-11 07:00:00|31621.4|31601.4|31660.7|31640.7|31660.7|31640.7|31621.4|31601.4|118
1605078300000|2020-11-11 07:05:00|31661.4|31641.4|31690.7|31670.7|31695.7|31675.7|31660.7|31640.7|171
1605078600000|2020-11-11 07:10:00|31695.7|31675.7|31689|31669|31700.7|31680.7|31669.3|31649.3|82
1605078900000|2020-11-11 07:15:00|31688.2|31668.2|31696.5|31676.5|31700.7|31680.7|31680.7|31660.7|72
1605079200000|2020-11-11 07:20:00|31699|31679|31670.7|31650.7|31710.7|31690.7|31666.5|31646.5|72
1605079500000|2020-11-11 07:25:00|31669|31649|31684|31664|31685.7|31665.7|31665.7|31645.7|64
1605079800000|2020-11-11 07:30:00|31683.2|31663.2|31725.8|31705.8|31725.8|31705.8|31676.5|31656.5|111
1605080100000|2020-11-11 07:35:00|31724|31704|31705.8|31685.8|31737.5|31717.5|31701.5|31681.5|176
1605080400000|2020-11-11 07:40:00|31704|31684|31662.5|31642.5|31705.8|31685.8|31660.8|31640.8|139
1605080700000|2020-11-11 07:45:00|31665.8|31645.8|31655.8|31635.8|31670.8|31650.8|31650.8|31630.8|163
1605081000000|2020-11-11 07:50:00|31654|31634|31655.1|31635.1|31661.5|31641.5|31650.8|31630.8|66
1605081300000|2020-11-11 07:55:00|31655.8|31635.8|31593.3|31573.3|31655.8|31635.8|31593.3|31573.3|124
1605081600000|2020-11-11 08:00:00|31582.2|31562.2|31645.8|31625.8|31645.8|31625.8|31572.6|31552.6|421
1605081900000|2020-11-11 08:05:00|31643.3|31623.3|31625.8|31605.8|31650.8|31630.8|31615.8|31595.8|246
1605082200000|2020-11-11 08:10:00|31627.6|31607.6|31590.8|31570.8|31630.8|31610.8|31588.3|31568.3|231
1605082500000|2020-11-11 08:15:00|31590.1|31570.1|31560.8|31540.8|31590.1|31570.1|31558.3|31538.3|219
1605082800000|2020-11-11 08:20:00|31559|31539|31525.8|31505.8|31564|31544|31515.8|31495.8|343
1605083100000|2020-11-11 08:25:00|31528.3|31508.3|31510.8|31490.8|31551.5|31531.5|31509|31489|197
1605083400000|2020-11-11 08:30:00|31511.5|31491.5|31539|31519|31540.8|31520.8|31505.8|31485.8|161
1605083700000|2020-11-11 08:35:00|31540.8|31520.8|31555.8|31535.8|31555.8|31535.8|31521.5|31501.5|65
1605084000000|2020-11-11 08:40:00|31555.1|31535.1|31575.8|31555.8|31577.6|31557.6|31548.3|31528.3|79
1605084300000|2020-11-11 08:45:00|31576.5|31556.5|31590.8|31570.8|31590.8|31570.8|31560.8|31540.8|93
1605084600000|2020-11-11 08:50:00|31590.1|31570.1|31570.8|31550.8|31590.8|31570.8|31560.8|31540.8|524
1605084900000|2020-11-11 08:55:00|31574|31554|31615.8|31595.8|31615.8|31595.8|31570.8|31550.8|393
1605085200000|2020-11-11 09:00:00|31616.5|31596.5|31697.2|31677.2|31709|31689|31616.5|31596.5|625
1605085500000|2020-11-11 09:05:00|31702.2|31682.2|31685.5|31665.5|31704|31684|31672.2|31652.2|94
1605085800000|2020-11-11 09:10:00|31687.2|31667.2|31664|31644|31696.5|31676.5|31662.2|31642.2|98
1605086100000|2020-11-11 09:15:00|31660.5|31640.5|31694.8|31674.8|31694.8|31674.8|31660.5|31640.5|291
1605086400000|2020-11-11 09:20:00|31696.5|31676.5|31672.3|31652.3|31699|31679|31672.3|31652.3|128
1605086700000|2020-11-11 09:25:00|31677.3|31657.3|31687.3|31667.3|31700.5|31680.5|31669.8|31649.8|67
1605087000000|2020-11-11 09:30:00|31685.5|31665.5|31677.3|31657.3|31700.5|31680.5|31666.2|31646.2|80
1605087300000|2020-11-11 09:35:00|31675.5|31655.5|31682.3|31662.3|31687.3|31667.3|31668|31648|41
1605087600000|2020-11-11 09:40:00|31683|31663|31677.3|31657.3|31687.3|31667.3|31674.8|31654.8|53
1605087900000|2020-11-11 09:45:00|31679.8|31659.8|31697.3|31677.3|31712.3|31692.3|31672.3|31652.3|103
1605088200000|2020-11-11 09:50:00|31699.8|31679.8|31737.3|31717.3|31757.3|31737.3|31699.8|31679.8|206
1605088500000|2020-11-11 09:55:00|31739.1|31719.1|31772.3|31752.3|31772.3|31752.3|31734.8|31714.8|106
1605088800000|2020-11-11 10:00:00|31770.5|31750.5|31752.3|31732.3|31788.7|31768.7|31750.9|31730.9|264
1605089100000|2020-11-11 10:05:00|31749.1|31729.1|31757.3|31737.3|31765.5|31745.5|31743|31723|74
1605089400000|2020-11-11 10:10:00|31754.1|31734.1|31749.1|31729.1|31754.1|31734.1|31739.8|31719.8|40
1605089700000|2020-11-11 10:15:00|31747.3|31727.3|31730.5|31710.5|31755.5|31735.5|31727.3|31707.3|134
1605090000000|2020-11-11 10:20:00|31734.1|31714.1|31747.3|31727.3|31752.3|31732.3|31721.6|31701.6|52
1605090300000|2020-11-11 10:25:00|31744.1|31724.1|31754.1|31734.1|31754.1|31734.1|31732.3|31712.3|70
1605090600000|2020-11-11 10:30:00|31751.6|31731.6|31735.5|31715.5|31754.1|31734.1|31727.3|31707.3|58
1605090900000|2020-11-11 10:35:00|31737.3|31717.3|31749.8|31729.8|31752.3|31732.3|31730.5|31710.5|38
1605091200000|2020-11-11 10:40:00|31748|31728|31752.3|31732.3|31760.9|31740.9|31733|31713|45
1605091500000|2020-11-11 10:45:00|31750.5|31730.5|31730.5|31710.5|31752.3|31732.3|31730.5|31710.5|46
1605091800000|2020-11-11 10:50:00|31728|31708|31712.3|31692.3|31730.5|31710.5|31712.3|31692.3|65
1605092100000|2020-11-11 10:55:00|31713|31693|31734.8|31714.8|31734.8|31714.8|31707.3|31687.3|39
1605092400000|2020-11-11 11:00:00|31736.6|31716.6|31797.3|31777.3|31804.8|31784.8|31732.3|31712.3|173
1605092700000|2020-11-11 11:05:00|31794.1|31774.1|31773|31753|31794.8|31774.8|31759.1|31739.1|134
1605093000000|2020-11-11 11:10:00|31772.3|31752.3|31732.3|31712.3|31776.6|31756.6|31732.3|31712.3|83
1605093300000|2020-11-11 11:15:00|31735.5|31715.5|31734.8|31714.8|31752.3|31732.3|31723.7|31703.7|91
1605093600000|2020-11-11 11:20:00|31734.1|31714.1|31744.8|31724.8|31757.3|31737.3|31734.1|31714.1|73
1605093900000|2020-11-11 11:25:00|31743|31723|31729.1|31709.1|31743|31723|31719.8|31699.8|149
1605094200000|2020-11-11 11:30:00|31731.6|31711.6|31700.6|31680.6|31737.3|31717.3|31700.6|31680.6|79
1605094500000|2020-11-11 11:35:00|31702.3|31682.3|31669.1|31649.1|31702.3|31682.3|31669.1|31649.1|136
1605094800000|2020-11-11 11:40:00|31672.3|31652.3|31644.5|31624.5|31672.3|31652.3|31633.1|31613.1|191
1605095100000|2020-11-11 11:45:00|31643.8|31623.8|31637.4|31617.4|31667.4|31647.4|31634.2|31614.2|164
1605095400000|2020-11-11 11:50:00|31635.6|31615.6|31617.4|31597.4|31635.6|31615.6|31605.6|31585.6|125
1605095700000|2020-11-11 11:55:00|31619.2|31599.2|31632.4|31612.4|31637.4|31617.4|31615.6|31595.6|51
1605096000000|2020-11-11 12:00:00|31631.7|31611.7|31582.4|31562.4|31632.4|31612.4|31580.6|31560.6|152
1605096300000|2020-11-11 12:05:00|31580.6|31560.6|31559.9|31539.9|31590.6|31570.6|31549.2|31529.2|173
1605096600000|2020-11-11 12:10:00|31559.2|31539.2|31504.2|31484.2|31561.7|31541.7|31488.5|31468.5|169
1605096900000|2020-11-11 12:15:00|31502.4|31482.4|31526|31506|31526|31506|31491|31471|139
1605097200000|2020-11-11 12:20:00|31541|31521|31539.2|31519.2|31546|31526|31528.5|31508.5|182
1605097500000|2020-11-11 12:25:00|31541|31521|31511|31491|31541|31521|31511|31491|159
1605097800000|2020-11-11 12:30:00|31511.7|31491.7|31544.2|31524.2|31546.7|31526.7|31511.7|31491.7|222
1605098100000|2020-11-11 12:35:00|31546.7|31526.7|31528.1|31508.1|31562.4|31542.4|31523.8|31503.8|304
1605098400000|2020-11-11 12:40:00|31529.9|31509.9|31469.2|31449.2|31529.9|31509.9|31452.4|31432.4|530
1605098700000|2020-11-11 12:45:00|31464.9|31444.9|31483.1|31463.1|31489.2|31469.2|31464.9|31444.9|110
1605099000000|2020-11-11 12:50:00|31484.9|31464.9|31496.7|31476.7|31502.4|31482.4|31484.9|31464.9|112
1605099300000|2020-11-11 12:55:00|31494.9|31474.9|31487.4|31467.4|31507.4|31487.4|31477.4|31457.4|271
1605099600000|2020-11-11 13:00:00|31484.9|31464.9|31422.4|31402.4|31486.7|31466.7|31410.6|31390.6|748
1605099900000|2020-11-11 13:05:00|31423.1|31403.1|31448.1|31428.1|31457.4|31437.4|31422.4|31402.4|249
1605100200000|2020-11-11 13:10:00|31447.4|31427.4|31419.2|31399.2|31448.1|31428.1|31402.4|31382.4|466
1605100500000|2020-11-11 13:15:00|31416|31396|31404.2|31384.2|31436|31416|31399.2|31379.2|323
1605100800000|2020-11-11 13:20:00|31406|31386|31391|31371|31416|31396|31386.7|31366.7|271
1605101100000|2020-11-11 13:25:00|31389.2|31369.2|31392.8|31372.8|31403.5|31383.5|31372.8|31352.8|405
1605101400000|2020-11-11 13:30:00|31382.8|31362.8|31306|31286|31388.5|31368.5|31302.8|31282.8|581
1605101700000|2020-11-11 13:35:00|31304.2|31284.2|31326|31306|31339.6|31319.6|31282.8|31262.8|592
1605102000000|2020-11-11 13:40:00|31327.8|31307.8|31301|31281|31327.8|31307.8|31282.8|31262.8|413
1605102300000|2020-11-11 13:45:00|31298.5|31278.5|31291|31271|31306|31286|31267.8|31247.8|390
1605102600000|2020-11-11 13:50:00|31293.5|31273.5|31261|31241|31296|31276|31231|31211|539
1605102900000|2020-11-11 13:55:00|31257.8|31237.8|31206|31186|31257.8|31237.8|31196|31176|596
1605103200000|2020-11-11 14:00:00|31201|31181|31166|31146|31220.3|31200.3|31161|31141|552
1605103500000|2020-11-11 14:05:00|31164.2|31144.2|31224.3|31204.3|31224.3|31204.3|31161|31141|443
1605103800000|2020-11-11 14:10:00|31221.1|31201.1|31264.3|31244.3|31269.3|31249.3|31221.1|31201.1|585
1605104100000|2020-11-11 14:15:00|31255.7|31235.7|31270.7|31250.7|31270.7|31250.7|31244.3|31224.3|557
1605104400000|2020-11-11 14:20:00|31268.9|31248.9|31262.5|31242.5|31287.5|31267.5|31260.7|31240.7|196
1605104700000|2020-11-11 14:25:00|31260|31240|31232.5|31212.5|31262.5|31242.5|31232.5|31212.5|205
1605105000000|2020-11-11 14:30:00|31235.7|31215.7|31255|31235|31255|31235|31212.5|31192.5|446
1605105300000|2020-11-11 14:35:00|31252.5|31232.5|31257.5|31237.5|31282.5|31262.5|31250.7|31230.7|326
1605105600000|2020-11-11 14:40:00|31260|31240|31263.2|31243.2|31263.2|31243.2|31225|31205|272
1605105900000|2020-11-11 14:45:00|31266.8|31246.8|31237.5|31217.5|31285|31265|31235.7|31215.7|261
1605106200000|2020-11-11 14:50:00|31235.7|31215.7|31218.6|31198.6|31237.5|31217.5|31197.9|31177.9|393
1605106500000|2020-11-11 14:55:00|31217.9|31197.9|31196.1|31176.1|31217.9|31197.9|31187.9|31167.9|355
1605106800000|2020-11-11 15:00:00|31197.9|31177.9|31176.8|31156.8|31205.4|31185.4|31173.6|31153.6|390
1605107100000|2020-11-11 15:05:00|31178.6|31158.6|31184.3|31164.3|31205.4|31185.4|31142.9|31122.9|615
1605107400000|2020-11-11 15:10:00|31181.1|31161.1|31175.4|31155.4|31192.9|31172.9|31164.3|31144.3|295
1605107700000|2020-11-11 15:15:00|31172.9|31152.9|31211.1|31191.1|31215.4|31195.4|31139.7|31119.7|506
1605108000000|2020-11-11 15:20:00|31212.9|31192.9|31221.1|31201.1|31243.6|31223.6|31206.1|31186.1|345
1605108300000|2020-11-11 15:25:00|31219.3|31199.3|31250.4|31230.4|31257.9|31237.9|31216.1|31196.1|358
1605108600000|2020-11-11 15:30:00|31251.1|31231.1|31301.1|31281.1|31315.4|31295.4|31247.9|31227.9|362
1605108900000|2020-11-11 15:35:00|31302.9|31282.9|31291.1|31271.1|31326.1|31306.1|31287.9|31267.9|289
1605109200000|2020-11-11 15:40:00|31292.9|31272.9|31308.6|31288.6|31317.9|31297.9|31291.1|31271.1|250
1605109500000|2020-11-11 15:45:00|31310.4|31290.4|31320.4|31300.4|31327.9|31307.9|31294.3|31274.3|278
1605109800000|2020-11-11 15:50:00|31318.6|31298.6|31310.4|31290.4|31321.1|31301.1|31300.4|31280.4|186
1605110100000|2020-11-11 15:55:00|31309.7|31289.7|31327.9|31307.9|31342.9|31322.9|31309.7|31289.7|150
1605110400000|2020-11-11 16:00:00|31322.9|31302.9|31347.9|31327.9|31353.6|31333.6|31321.1|31301.1|209
1605110700000|2020-11-11 16:05:00|31348.6|31328.6|31339.7|31319.7|31358.6|31338.6|31329.7|31309.7|326
1605111000000|2020-11-11 16:10:00|31341.5|31321.5|31329.7|31309.7|31342.9|31322.9|31326.5|31306.5|178
1605111300000|2020-11-11 16:15:00|31327.9|31307.9|31309.8|31289.8|31332.2|31312.2|31299.8|31279.8|190
1605111600000|2020-11-11 16:20:00|31311.6|31291.6|31329.1|31309.1|31335.2|31315.2|31304.8|31284.8|137
1605111900000|2020-11-11 16:25:00|31330.9|31310.9|31342.3|31322.3|31359.8|31339.8|31330.9|31310.9|174
1605112200000|2020-11-11 16:30:00|31343|31323|31333|31313|31344.8|31324.8|31328|31308|390
1605112500000|2020-11-11 16:35:00|31334.8|31314.8|31299.8|31279.8|31336.6|31316.6|31299.8|31279.8|161
1605112800000|2020-11-11 16:40:00|31301.6|31281.6|31319.8|31299.8|31319.8|31299.8|31301.6|31281.6|169
1605113100000|2020-11-11 16:45:00|31317.3|31297.3|31288|31268|31319.8|31299.8|31276.2|31256.2|302
1605113400000|2020-11-11 16:50:00|31289.8|31269.8|31326.2|31306.2|31331.2|31311.2|31285.5|31265.5|378
1605113700000|2020-11-11 16:55:00|31327.6|31307.6|31346.2|31326.2|31349.8|31329.8|31327.6|31307.6|120
1605114000000|2020-11-11 17:00:00|31343.7|31323.7|31338|31318|31346.2|31326.2|31330.5|31310.5|101
1605114300000|2020-11-11 17:05:00|31338.7|31318.7|31366.2|31346.2|31369.4|31349.4|31338|31318|101
1605114600000|2020-11-11 17:10:00|31368|31348|31368|31348|31376.2|31356.2|31366.2|31346.2|86
1605114900000|2020-11-11 17:15:00|31366.2|31346.2|31363.7|31343.7|31375.5|31355.5|31356.2|31336.2|104
1605115200000|2020-11-11 17:20:00|31364.4|31344.4|31381.2|31361.2|31383|31363|31361.2|31341.2|92
1605115500000|2020-11-11 17:25:00|31378|31358|31376.2|31356.2|31378|31358|31369.8|31349.8|77
1605115800000|2020-11-11 17:30:00|31375.5|31355.5|31383|31363|31389.8|31369.8|31373|31353|116
1605116100000|2020-11-11 17:35:00|31378|31358|31371.2|31351.2|31381.9|31361.9|31366.2|31346.2|471
1605116400000|2020-11-11 17:40:00|31373|31353|31379.4|31359.4|31386.2|31366.2|31373|31353|555
1605116700000|2020-11-11 17:45:00|31381.2|31361.2|31386.2|31366.2|31394.4|31374.4|31376.2|31356.2|923
1605117000000|2020-11-11 17:50:00|31389.4|31369.4|31392.6|31372.6|31398|31378|31384.4|31364.4|812
1605117300000|2020-11-11 17:55:00|31389.4|31369.4|31409.8|31389.8|31414.8|31394.8|31385.5|31365.5|2478
1605117600000|2020-11-11 18:00:00|31412.3|31392.3|31398|31378|31413|31393|31393|31373|1169
1605117900000|2020-11-11 18:05:00|31398.7|31378.7|31401.2|31381.2|31401.2|31381.2|31389.4|31369.4|221
1605118200000|2020-11-11 18:10:00|31400.5|31380.5|31373.7|31353.7|31400.5|31380.5|31369.4|31349.4|129
1605118500000|2020-11-11 18:15:00|31373|31353|31371.2|31351.2|31376.2|31356.2|31366.2|31346.2|46
1605118800000|2020-11-11 18:20:00|31373|31353|31371.2|31351.2|31378|31358|31369.4|31349.4|38
1605119100000|2020-11-11 18:25:00|31368.7|31348.7|31371.2|31351.2|31373.1|31353.1|31368|31348|30
1605119400000|2020-11-11 18:30:00|31373.1|31353.1|31366.3|31346.3|31373.7|31353.7|31366.2|31346.2|24
1605119700000|2020-11-11 18:35:00|31363.1|31343.1|31371.3|31351.3|31371.3|31351.3|31363.1|31343.1|124
1605120000000|2020-11-11 18:40:00|31370.6|31350.6|31356.3|31336.3|31373.1|31353.1|31356.3|31336.3|38
1605120300000|2020-11-11 18:45:00|31351.3|31331.3|31328.1|31308.1|31351.3|31331.3|31323.1|31303.1|151
1605120600000|2020-11-11 18:50:00|31326.3|31306.3|31313.1|31293.1|31330.6|31310.6|31306.3|31286.3|297
1605120900000|2020-11-11 18:55:00|31314.5|31294.5|31308.1|31288.1|31318.1|31298.1|31301.3|31281.3|161
1605121200000|2020-11-11 19:00:00|31309.5|31289.5|31321.3|31301.3|31324.5|31304.5|31309.5|31289.5|130
1605121500000|2020-11-11 19:05:00|31323.1|31303.1|31313.1|31293.1|31323.1|31303.1|31309.9|31289.9|303
1605121800000|2020-11-11 19:10:00|31311.3|31291.3|31328.1|31308.1|31328.5|31308.5|31310.6|31290.6|206
1605122100000|2020-11-11 19:15:00|31329.9|31309.9|31324.9|31304.9|31334.9|31314.9|31318.1|31298.1|216
1605122400000|2020-11-11 19:20:00|31323.1|31303.1|31318.1|31298.1|31324.9|31304.9|31313.1|31293.1|361
1605122700000|2020-11-11 19:25:00|31314.9|31294.9|31289.9|31269.9|31314.9|31294.9|31289.9|31269.9|520
1605123000000|2020-11-11 19:30:00|31288.5|31268.5|31287.4|31267.4|31299.9|31279.9|31279.9|31259.9|183
1605123300000|2020-11-11 19:35:00|31286.7|31266.7|31301.7|31281.7|31301.7|31281.7|31282.4|31262.4|47
1605123600000|2020-11-11 19:40:00|31294.9|31274.9|31299.9|31279.9|31299.9|31279.9|31280.6|31260.6|62
1605123900000|2020-11-11 19:45:00|31302.4|31282.4|31292.4|31272.4|31304.2|31284.2|31291.7|31271.7|20
1605124200000|2020-11-11 19:50:00|31291.7|31271.7|31296.7|31276.7|31296.7|31276.7|31290.6|31270.6|9
1605124500000|2020-11-11 19:55:00|31294.9|31274.9|31314.9|31294.9|31319.9|31299.9|31294.9|31274.9|38
1605124800000|2020-11-11 20:00:00|31316.7|31296.7|31319.9|31299.9|31328.5|31308.5|31314.9|31294.9|33
1605125100000|2020-11-11 20:05:00|31319.2|31299.2|31329.9|31309.9|31331.7|31311.7|31317.4|31297.4|20
1605125400000|2020-11-11 20:10:00|31330.6|31310.6|31337.4|31317.4|31344.9|31324.9|31330.6|31310.6|31
1605125700000|2020-11-11 20:15:00|31336.8|31316.8|31311.8|31291.8|31336.8|31316.8|31309.9|31289.9|78
1605126000000|2020-11-11 20:20:00|31312.4|31292.4|31305|31285|31312.4|31292.4|31299.9|31279.9|65
1605126300000|2020-11-11 20:25:00|31300.6|31280.6|31300|31280|31309.3|31289.3|31295|31275|34
1605126600000|2020-11-11 20:30:00|31299.3|31279.3|31310|31290|31311.8|31291.8|31299.3|31279.3|32
1605126900000|2020-11-11 20:35:00|31311.8|31291.8|31325|31305|31331.8|31311.8|31310|31290|44
1605127200000|2020-11-11 20:40:00|31328.6|31308.6|31344.3|31324.3|31348.2|31328.2|31328.6|31308.6|91
1605127500000|2020-11-11 20:45:00|31345|31325|31360|31340|31360|31340|31341.8|31321.8|40
1605127800000|2020-11-11 20:50:00|31365.7|31345.7|31370|31350|31374.3|31354.3|31359.3|31339.3|45
1605128100000|2020-11-11 20:55:00|31365|31345|31369.3|31349.3|31372.5|31352.5|31357.5|31337.5|85
1605128400000|2020-11-11 21:00:00|31367.5|31347.5|31379.3|31359.3|31379.3|31359.3|31367.5|31347.5|49
1605128700000|2020-11-11 21:05:00|31375.7|31355.7|31362.5|31342.5|31375.7|31355.7|31362.5|31342.5|27
1605129000000|2020-11-11 21:10:00|31360|31340|31365|31345|31365|31345|31360|31340|19
1605129300000|2020-11-11 21:15:00|31363.2|31343.2|31365.7|31345.7|31365.7|31345.7|31362.5|31342.5|11
1605129600000|2020-11-11 21:20:00|31370|31350|31375|31355|31375|31355|31370|31350|17
1605129900000|2020-11-11 21:25:00|31373.2|31353.2|31365|31345|31375|31355|31365|31345|12
1605130200000|2020-11-11 21:30:00|31366.8|31346.8|31374.3|31354.3|31374.3|31354.3|31365|31345|13
1605130500000|2020-11-11 21:35:00|31370|31350|31372.5|31352.5|31375|31355|31369.3|31349.3|9
1605130800000|2020-11-11 21:40:00|31374.3|31354.3|31373.2|31353.2|31375.7|31355.7|31370.7|31350.7|19
1605131100000|2020-11-11 21:45:00|31371.4|31351.4|31370|31350|31375|31355|31370|31350|27
1605131400000|2020-11-11 21:50:00|31374.3|31354.3|31370|31350|31375|31355|31370|31350|13
1605131700000|2020-11-11 21:55:00|31366.8|31346.8|31390|31370|31390.7|31370.7|31365|31345|84
1605135600000|2020-11-11 23:00:00|31390.5|31370.5|31385.1|31365.1|31390.5|31370.5|31375.1|31355.1|78
1605135900000|2020-11-11 23:05:00|31383.3|31363.3|31370.1|31350.1|31383.3|31363.3|31370.1|31350.1|14
1605136200000|2020-11-11 23:10:00|31371.9|31351.9|31366.9|31346.9|31372.6|31352.6|31360.1|31340.1|19
1605136500000|2020-11-11 23:15:00|31362.6|31342.6|31360.8|31340.8|31365.1|31345.1|31360.1|31340.1|8
1605136800000|2020-11-11 23:20:00|31363.3|31343.3|31367.6|31347.6|31367.6|31347.6|31361.5|31341.5|12
1605137100000|2020-11-11 23:25:00|31365.8|31345.8|31362.6|31342.6|31365.8|31345.8|31362.6|31342.6|5
1605137400000|2020-11-11 23:30:00|31363.3|31343.3|31345.1|31325.1|31365.1|31345.1|31335.1|31315.1|69
1605137700000|2020-11-11 23:35:00|31344.4|31324.4|31363.3|31343.3|31363.3|31343.3|31344.4|31324.4|24
1605138000000|2020-11-11 23:40:00|31360.8|31340.8|31348.3|31328.3|31363.3|31343.3|31348.3|31328.3|10
1605138300000|2020-11-11 23:45:00|31345.1|31325.1|31360.1|31340.1|31361.5|31341.5|31330.1|31310.1|62
1605138600000|2020-11-11 23:50:00|31356.5|31336.5|31360.1|31340.1|31360.1|31340.1|31350.1|31330.1|20
1605138900000|2020-11-11 23:55:00|31362.6|31342.6|31350.1|31330.1|31365.1|31345.1|31345.1|31325.1|16
1605139200000|2020-11-12 00:00:00|31349.4|31329.4|31350.1|31330.1|31353.3|31333.3|31340.1|31320.1|19
1605139500000|2020-11-12 00:05:00|31349.4|31329.4|31360.1|31340.1|31362.6|31342.6|31341.9|31321.9|26
1605139800000|2020-11-12 00:10:00|31356.5|31336.5|31352.6|31332.6|31362.6|31342.6|31352.6|31332.6|19
1605140100000|2020-11-12 00:15:00|31350.1|31330.1|31330.1|31310.1|31350.1|31330.1|31327.6|31307.6|25
1605140400000|2020-11-12 00:20:00|31335.1|31315.1|31330.1|31310.1|31335.1|31315.1|31315.1|31295.1|26
1605140700000|2020-11-12 00:25:00|31331.5|31311.5|31332.7|31312.7|31335.1|31315.1|31327.6|31307.6|16
1605141000000|2020-11-12 00:30:00|31330.8|31310.8|31335.2|31315.2|31335.2|31315.2|31322.7|31302.7|36
1605141300000|2020-11-12 00:35:00|31335.8|31315.8|31350.2|31330.2|31357.7|31337.7|31335.8|31315.8|35
1605141600000|2020-11-12 00:40:00|31347.7|31327.7|31350.2|31330.2|31351.5|31331.5|31345.2|31325.2|9
1605141900000|2020-11-12 00:45:00|31349.5|31329.5|31364|31344|31364|31344|31345.2|31325.2|23
1605142200000|2020-11-12 00:50:00|31363.4|31343.4|31370.9|31350.9|31380.2|31360.2|31363.4|31343.4|70
1605142500000|2020-11-12 00:55:00|31370.2|31350.2|31375.2|31355.2|31375.2|31355.2|31360.2|31340.2|40
1605142800000|2020-11-12 01:00:00|31373.4|31353.4|31360.9|31340.9|31373.8|31353.8|31340.9|31320.9|171
1605143100000|2020-11-12 01:05:00|31362.7|31342.7|31377.7|31357.7|31380.2|31360.2|31350.9|31330.9|139
1605143400000|2020-11-12 01:10:00|31375.2|31355.2|31388.4|31368.4|31388.4|31368.4|31370.2|31350.2|71
1605143700000|2020-11-12 01:15:00|31390.2|31370.2|31395.2|31375.2|31398.4|31378.4|31383.4|31363.4|72
1605144000000|2020-11-12 01:20:00|31395.9|31375.9|31405.2|31385.2|31412|31392|31387.7|31367.7|151
1605144300000|2020-11-12 01:25:00|31408.4|31388.4|31397.7|31377.7|31410.2|31390.2|31395.2|31375.2|62
1605144600000|2020-11-12 01:30:00|31395.9|31375.9|31364.5|31344.5|31400.2|31380.2|31355.2|31335.2|106
1605144900000|2020-11-12 01:35:00|31365.2|31345.2|31328.4|31308.4|31373.4|31353.4|31326.6|31306.6|152
1605145200000|2020-11-12 01:40:00|31330.2|31310.2|31357.7|31337.7|31358.4|31338.4|31330.2|31310.2|113
1605145500000|2020-11-12 01:45:00|31355.9|31335.9|31383.4|31363.4|31385.2|31365.2|31355.2|31335.2|118
1605145800000|2020-11-12 01:50:00|31384.1|31364.1|31371.6|31351.6|31393.4|31373.4|31371.6|31351.6|119
1605146100000|2020-11-12 01:55:00|31375.2|31355.2|31403.4|31383.4|31407|31387|31373.4|31353.4|82
1605146400000|2020-11-12 02:00:00|31405.2|31385.2|31373.4|31353.4|31408.4|31388.4|31373.4|31353.4|78
1605146700000|2020-11-12 02:05:00|31375.2|31355.2|31340.2|31320.2|31378.4|31358.4|31337|31317|126
1605147000000|2020-11-12 02:10:00|31343.4|31323.4|31338.4|31318.4|31355.2|31335.2|31337.1|31317.1|100
1605147300000|2020-11-12 02:15:00|31335.9|31315.9|31315.2|31295.2|31335.9|31315.9|31305.9|31285.9|92
1605147600000|2020-11-12 02:20:00|31315.9|31295.9|31343.4|31323.4|31343.4|31323.4|31315.2|31295.2|56
1605147900000|2020-11-12 02:25:00|31340.9|31320.9|31325.9|31305.9|31350.9|31330.9|31325.2|31305.2|78
1605148200000|2020-11-12 02:30:00|31328.4|31308.4|31362.8|31342.8|31362.8|31342.8|31328.4|31308.4|90
1605148500000|2020-11-12 02:35:00|31360.9|31340.9|31366.6|31346.6|31366.6|31346.6|31356.6|31336.6|43
1605148800000|2020-11-12 02:40:00|31365.9|31345.9|31365.3|31345.3|31375.3|31355.3|31360.3|31340.3|53
1605149100000|2020-11-12 02:45:00|31364.6|31344.6|31380.3|31360.3|31380.3|31360.3|31346.6|31326.6|74
1605149400000|2020-11-12 02:50:00|31378.4|31358.4|31382.8|31362.8|31390.3|31370.3|31375.3|31355.3|79
1605149700000|2020-11-12 02:55:00|31380.3|31360.3|31385.3|31365.3|31390.3|31370.3|31370.3|31350.3|40
1605150000000|2020-11-12 03:00:00|31382.1|31362.1|31377.1|31357.1|31382.1|31362.1|31368.5|31348.5|44
1605150300000|2020-11-12 03:05:00|31377.8|31357.8|31361|31341|31380.3|31360.3|31361|31341|49
1605150600000|2020-11-12 03:10:00|31363.5|31343.5|31367.8|31347.8|31370.3|31350.3|31355.3|31335.3|71
1605150900000|2020-11-12 03:15:00|31366|31346|31376|31356|31395.3|31375.3|31366|31346|55
1605151200000|2020-11-12 03:20:00|31378.5|31358.5|31360.3|31340.3|31380.3|31360.3|31360.3|31340.3|42
1605151500000|2020-11-12 03:25:00|31361|31341|31384.6|31364.6|31385.3|31365.3|31361|31341|42
1605151800000|2020-11-12 03:30:00|31385.3|31365.3|31350.3|31330.3|31385.3|31365.3|31350.3|31330.3|124
1605152100000|2020-11-12 03:35:00|31355.3|31335.3|31351|31331|31355.3|31335.3|31342.1|31322.1|47
1605152400000|2020-11-12 03:40:00|31351.7|31331.7|31375.3|31355.3|31375.3|31355.3|31351|31331|69
1605152700000|2020-11-12 03:45:00|31377.8|31357.8|31373.5|31353.5|31378.5|31358.5|31370.3|31350.3|34
1605153000000|2020-11-12 03:50:00|31376|31356|31385.3|31365.3|31387.1|31367.1|31371.7|31351.7|50
1605153300000|2020-11-12 03:55:00|31382.8|31362.8|31375.3|31355.3|31385.3|31365.3|31375.3|31355.3|20
1605153600000|2020-11-12 04:00:00|31377.1|31357.1|31389.6|31369.6|31394.6|31374.6|31375.3|31355.3|37
1605153900000|2020-11-12 04:05:00|31387.8|31367.8|31390.3|31370.3|31392.8|31372.8|31385.3|31365.3|14
1605154200000|2020-11-12 04:10:00|31392.8|31372.8|31381|31361|31396.7|31376.7|31381|31361|28
1605154500000|2020-11-12 04:15:00|31382.8|31362.8|31385.3|31365.3|31385.3|31365.3|31375.3|31355.3|15
1605154800000|2020-11-12 04:20:00|31380.3|31360.3|31387.8|31367.8|31390.3|31370.3|31380.3|31360.3|17
1605155100000|2020-11-12 04:25:00|31386|31366|31380.3|31360.3|31390.3|31370.3|31376.7|31356.7|11
1605155400000|2020-11-12 04:30:00|31378.5|31358.5|31372.2|31352.2|31380.3|31360.3|31372.2|31352.2|14
1605155700000|2020-11-12 04:35:00|31374|31354|31372.9|31352.9|31377.2|31357.2|31372.2|31352.2|31
1605156000000|2020-11-12 04:40:00|31373.5|31353.5|31380.4|31360.4|31380.4|31360.4|31367.2|31347.2|22
1605156300000|2020-11-12 04:45:00|31382.2|31362.2|31380.4|31360.4|31385.4|31365.4|31380.4|31360.4|8
1605156600000|2020-11-12 04:50:00|31377.9|31357.9|31367.9|31347.9|31377.9|31357.9|31365.4|31345.4|22
1605156900000|2020-11-12 04:55:00|31366|31346|31371|31351|31375.4|31355.4|31360.4|31340.4|38
1605157200000|2020-11-12 05:00:00|31372.9|31352.9|31370.4|31350.4|31376|31356|31367.9|31347.9|33
1605157500000|2020-11-12 05:05:00|31375.4|31355.4|31397.9|31377.9|31402.2|31382.2|31365.4|31345.4|92
1605157800000|2020-11-12 05:10:00|31399.7|31379.7|31415.4|31395.4|31415.4|31395.4|31396.7|31376.7|43
1605158100000|2020-11-12 05:15:00|31416.1|31396.1|31418.6|31398.6|31428.6|31408.6|31416.1|31396.1|126
1605158400000|2020-11-12 05:20:00|31417.2|31397.2|31415.4|31395.4|31418.6|31398.6|31406.1|31386.1|70
1605158700000|2020-11-12 05:25:00|31416.1|31396.1|31415.4|31395.4|31417.9|31397.9|31400.4|31380.4|76
1605159000000|2020-11-12 05:30:00|31417.9|31397.9|31426.1|31406.1|31430.4|31410.4|31393.6|31373.6|175
1605159300000|2020-11-12 05:35:00|31425.4|31405.4|31438.6|31418.6|31438.6|31418.6|31418.6|31398.6|168
1605159600000|2020-11-12 05:40:00|31439.3|31419.3|31433.6|31413.6|31441.8|31421.8|31428.6|31408.6|99
1605159900000|2020-11-12 05:45:00|31431.1|31411.1|31417.9|31397.9|31432.9|31412.9|31411.1|31391.1|75
1605160200000|2020-11-12 05:50:00|31418.6|31398.6|31427.9|31407.9|31430.4|31410.4|31416.1|31396.1|39
1605160500000|2020-11-12 05:55:00|31427.2|31407.2|31404.7|31384.7|31427.2|31407.2|31400.4|31380.4|73
1605160800000|2020-11-12 06:00:00|31402.2|31382.2|31398.6|31378.6|31420.4|31400.4|31395.4|31375.4|71
1605161100000|2020-11-12 06:05:00|31400.4|31380.4|31371.1|31351.1|31405.4|31385.4|31370.4|31350.4|85
1605161400000|2020-11-12 06:10:00|31370.4|31350.4|31339.8|31319.8|31371.1|31351.1|31339.8|31319.8|152
1605161700000|2020-11-12 06:15:00|31333.6|31313.6|31323.6|31303.6|31340.4|31320.4|31318.6|31298.6|209
1605162000000|2020-11-12 06:20:00|31325.4|31305.4|31281.1|31261.1|31338.6|31318.6|31280.4|31260.4|282
1605162300000|2020-11-12 06:25:00|31283.6|31263.6|31290.4|31270.4|31301.1|31281.1|31283.6|31263.6|101
1605162600000|2020-11-12 06:30:00|31291.8|31271.8|31301.1|31281.1|31310.4|31290.4|31290.4|31270.4|115
1605162900000|2020-11-12 06:35:00|31300.4|31280.4|31321.1|31301.1|31321.1|31301.1|31297.9|31277.9|112
1605163200000|2020-11-12 06:40:00|31321.8|31301.8|31330.5|31310.5|31335.5|31315.5|31320.5|31300.5|67
1605163500000|2020-11-12 06:45:00|31335.5|31315.5|31340.5|31320.5|31340.5|31320.5|31318.6|31298.6|63
1605163800000|2020-11-12 06:50:00|31338.6|31318.6|31330.5|31310.5|31350.5|31330.5|31330.5|31310.5|88
1605164100000|2020-11-12 06:55:00|31328.6|31308.6|31315.5|31295.5|31333.6|31313.6|31313.6|31293.6|57
1605164400000|2020-11-12 07:00:00|31313.6|31293.6|31345.5|31325.5|31345.5|31325.5|31312.3|31292.3|103
1605164700000|2020-11-12 07:05:00|31343.6|31323.6|31350.5|31330.5|31364.1|31344.1|31338|31318|52
1605165000000|2020-11-12 07:10:00|31355.5|31335.5|31355.5|31335.5|31365.5|31345.5|31351.1|31331.1|39
1605165300000|2020-11-12 07:15:00|31358.7|31338.7|31368|31348|31381.2|31361.2|31355.5|31335.5|57
1605165600000|2020-11-12 07:20:00|31370.5|31350.5|31354.8|31334.8|31370.5|31350.5|31348|31328|61
1605165900000|2020-11-12 07:25:00|31355.5|31335.5|31358.7|31338.7|31380.5|31360.5|31355.5|31335.5|69
1605166200000|2020-11-12 07:30:00|31360.5|31340.5|31345.5|31325.5|31365.5|31345.5|31340.5|31320.5|36
1605166500000|2020-11-12 07:35:00|31347.3|31327.3|31365.5|31345.5|31365.5|31345.5|31345.5|31325.5|30
1605166800000|2020-11-12 07:40:00|31361.2|31341.2|31370.5|31350.5|31370.5|31350.5|31353|31333|125
1605167100000|2020-11-12 07:45:00|31365.5|31345.5|31313.7|31293.7|31366.2|31346.2|31308.7|31288.7|178
1605167400000|2020-11-12 07:50:00|31310.5|31290.5|31350.5|31330.5|31350.5|31330.5|31310.5|31290.5|92
1605167700000|2020-11-12 07:55:00|31352.3|31332.3|31390.5|31370.5|31390.5|31370.5|31350.5|31330.5|168
1605168000000|2020-11-12 08:00:00|31388.7|31368.7|31435.5|31415.5|31445.5|31425.5|31388.7|31368.7|342
1605168300000|2020-11-12 08:05:00|31438.7|31418.7|31443.7|31423.7|31473.7|31453.7|31438.7|31418.7|249
1605168600000|2020-11-12 08:10:00|31445.5|31425.5|31456.9|31436.9|31476.9|31456.9|31443.7|31423.7|186
1605168900000|2020-11-12 08:15:00|31460|31440|31450|31430|31475|31455|31427.5|31407.5|161
1605169200000|2020-11-12 08:20:00|31451.9|31431.9|31425.1|31405.1|31460|31440|31421.9|31401.9|208
1605169500000|2020-11-12 08:25:00|31424.4|31404.4|31456.9|31436.9|31470.1|31450.1|31420.1|31400.1|166
1605169800000|2020-11-12 08:30:00|31458.7|31438.7|31517.6|31497.6|31518.2|31498.2|31458.7|31438.7|215
1605170100000|2020-11-12 08:35:00|31520.1|31500.1|31499.4|31479.4|31527.6|31507.6|31495.1|31475.1|141
1605170400000|2020-11-12 08:40:00|31501.2|31481.2|31490.1|31470.1|31505.1|31485.1|31480.6|31460.6|87
1605170700000|2020-11-12 08:45:00|31491.9|31471.9|31476.9|31456.9|31494.4|31474.4|31460.1|31440.1|121
1605171000000|2020-11-12 08:50:00|31481.9|31461.9|31454.4|31434.4|31491.9|31471.9|31446.9|31426.9|60
1605171300000|2020-11-12 08:55:00|31455.1|31435.1|31466.2|31446.2|31466.2|31446.2|31446.9|31426.9|76
1605171600000|2020-11-12 09:00:00|31466.9|31446.9|31480.1|31460.1|31500.1|31480.1|31466.9|31446.9|107
1605171900000|2020-11-12 09:05:00|31481.9|31461.9|31461.9|31441.9|31486.2|31466.2|31461.9|31441.9|393
1605172200000|2020-11-12 09:10:00|31466.9|31446.9|31411.2|31391.2|31468.7|31448.7|31394.4|31374.4|230
1605172500000|2020-11-12 09:15:00|31413.1|31393.1|31426.9|31406.9|31433.8|31413.8|31397.6|31377.6|375
1605172800000|2020-11-12 09:20:00|31423.8|31403.8|31445.6|31425.6|31448.8|31428.8|31418.8|31398.8|185
1605173100000|2020-11-12 09:25:00|31447.4|31427.4|31452.4|31432.4|31467.4|31447.4|31446.3|31426.3|276
1605173400000|2020-11-12 09:30:00|31453.1|31433.1|31488.8|31468.8|31488.8|31468.8|31450.6|31430.6|226
1605173700000|2020-11-12 09:35:00|31490.6|31470.6|31515.6|31495.6|31521.3|31501.3|31490.6|31470.6|223
1605174000000|2020-11-12 09:40:00|31513.8|31493.8|31538.8|31518.8|31546.9|31526.9|31511.3|31491.3|296
1605174300000|2020-11-12 09:45:00|31536.9|31516.9|31551.9|31531.9|31556.9|31536.9|31525.1|31505.1|139
1605174600000|2020-11-12 09:50:00|31550.1|31530.1|31540.1|31520.1|31556.9|31536.9|31522.6|31502.6|247
1605174900000|2020-11-12 09:55:00|31541.9|31521.9|31537|31517|31556.9|31536.9|31534.5|31514.5|168
1605175200000|2020-11-12 10:00:00|31538.8|31518.8|31549.5|31529.5|31562|31542|31538.8|31518.8|153
1605175500000|2020-11-12 10:05:00|31550.1|31530.1|31542|31522|31553.8|31533.8|31535.1|31515.1|126
1605175800000|2020-11-12 10:10:00|31543.8|31523.8|31552|31532|31557|31537|31542|31522|75
1605176100000|2020-11-12 10:15:00|31555.1|31535.1|31555.1|31535.1|31562|31542|31552|31532|82
1605176400000|2020-11-12 10:20:00|31554.5|31534.5|31549.5|31529.5|31567.6|31547.6|31547|31527|102
1605176700000|2020-11-12 10:25:00|31547|31527|31565.1|31545.1|31568.8|31548.8|31547|31527|161
1605177000000|2020-11-12 10:30:00|31563.8|31543.8|31562|31542|31567|31547|31543.8|31523.8|180
1605177300000|2020-11-12 10:35:00|31564.5|31544.5|31569.5|31549.5|31577|31557|31562|31542|110
1605177600000|2020-11-12 10:40:00|31571.3|31551.3|31578.8|31558.8|31590.2|31570.2|31567|31547|138
1605177900000|2020-11-12 10:45:00|31581.3|31561.3|31615.2|31595.2|31618.8|31598.8|31577.7|31557.7|289
1605178200000|2020-11-12 10:50:00|31618.8|31598.8|31614.5|31594.5|31632|31612|31614.5|31594.5|142
1605178500000|2020-11-12 10:55:00|31618.8|31598.8|31608.8|31588.8|31627|31607|31605.2|31585.2|344
1605178800000|2020-11-12 11:00:00|31613.8|31593.8|31649.5|31629.5|31649.5|31629.5|31610.2|31590.2|190
1605179100000|2020-11-12 11:05:00|31648.8|31628.8|31653.8|31633.8|31663.8|31643.8|31648.8|31628.8|234
1605179400000|2020-11-12 11:10:00|31655.2|31635.2|31664.5|31644.5|31678.8|31658.8|31653.8|31633.8|203
1605179700000|2020-11-12 11:15:00|31663.8|31643.8|31632|31612|31665.7|31645.7|31632|31612|311
1605180000000|2020-11-12 11:20:00|31631.3|31611.3|31618.8|31598.8|31637|31617|31617|31597|165
1605180300000|2020-11-12 11:25:00|31617|31597|31622|31602|31627|31607|31616.4|31596.4|98
1605180600000|2020-11-12 11:30:00|31623.9|31603.9|31630.2|31610.2|31633.9|31613.9|31622|31602|63
1605180900000|2020-11-12 11:35:00|31632|31612|31627|31607|31633.9|31613.9|31623.9|31603.9|57
1605181200000|2020-11-12 11:40:00|31628.9|31608.9|31630.2|31610.2|31633.9|31613.9|31624.5|31604.5|64
1605181500000|2020-11-12 11:45:00|31632|31612|31622.7|31602.7|31633.9|31613.9|31613.2|31593.2|152
1605181800000|2020-11-12 11:50:00|31625.2|31605.2|31607|31587|31632|31612|31604.5|31584.5|116
1605182100000|2020-11-12 11:55:00|31608.9|31588.9|31575.2|31555.2|31609.5|31589.5|31572|31552|124
1605182400000|2020-11-12 12:00:00|31572|31552|31557|31537|31587|31567|31557|31537|347
1605182700000|2020-11-12 12:05:00|31555.2|31535.2|31525.2|31505.2|31562|31542|31517|31497|267
1605183000000|2020-11-12 12:10:00|31527|31507|31492.1|31472.1|31530.2|31510.2|31488.9|31468.9|249
1605183300000|2020-11-12 12:15:00|31493.9|31473.9|31505.2|31485.2|31522.1|31502.1|31489.6|31469.6|160
1605183600000|2020-11-12 12:20:00|31502.7|31482.7|31483.9|31463.9|31505.7|31485.7|31468.9|31448.9|310
1605183900000|2020-11-12 12:25:00|31485.2|31465.2|31507.7|31487.7|31515.2|31495.2|31483.9|31463.9|133
1605184200000|2020-11-12 12:30:00|31510.2|31490.2|31481.4|31461.4|31510.2|31490.2|31477.1|31457.1|228
1605184500000|2020-11-12 12:35:00|31478.9|31458.9|31493.4|31473.4|31505.2|31485.2|31478.9|31458.9|321
1605184800000|2020-11-12 12:40:00|31494.1|31474.1|31493.4|31473.4|31505.2|31485.2|31488.4|31468.4|87
1605185100000|2020-11-12 12:45:00|31491.6|31471.6|31473.4|31453.4|31493.4|31473.4|31465.9|31445.9|195
1605185400000|2020-11-12 12:50:00|31475.2|31455.2|31413.4|31393.4|31475.2|31455.2|31410.9|31390.9|496
1605185700000|2020-11-12 12:55:00|31416.6|31396.6|31431.6|31411.6|31439.7|31419.7|31410.2|31390.2|250
1605186000000|2020-11-12 13:00:00|31434.7|31414.7|31407.9|31387.9|31447.2|31427.2|31393.6|31373.6|578
1605186300000|2020-11-12 13:05:00|31407.2|31387.2|31409.7|31389.7|31430.4|31410.4|31400.4|31380.4|311
1605186600000|2020-11-12 13:10:00|31409.1|31389.1|31414.8|31394.8|31419.8|31399.8|31380.3|31360.3|389
1605186900000|2020-11-12 13:15:00|31415.4|31395.4|31474.8|31454.8|31475.4|31455.4|31407.9|31387.9|369
1605187200000|2020-11-12 13:20:00|31477.9|31457.9|31546.6|31526.6|31562.9|31542.9|31477.9|31457.9|719
1605187500000|2020-11-12 13:25:00|31549.8|31529.8|31522.3|31502.3|31564.8|31544.8|31503.4|31483.4|387
1605187800000|2020-11-12 13:30:00|31522.9|31502.9|31554.8|31534.8|31557.3|31537.3|31522.9|31502.9|222
1605188100000|2020-11-12 13:35:00|31557.3|31537.3|31537.9|31517.9|31560.9|31540.9|31529.8|31509.8|481
1605188400000|2020-11-12 13:40:00|31539.8|31519.8|31554.8|31534.8|31567.3|31547.3|31532.3|31512.3|208
1605188700000|2020-11-12 13:45:00|31556.6|31536.6|31522.9|31502.9|31556.6|31536.6|31517.3|31497.3|199
1605189000000|2020-11-12 13:50:00|31524.8|31504.8|31529.8|31509.8|31544.8|31524.8|31522.3|31502.3|149
1605189300000|2020-11-12 13:55:00|31529.1|31509.1|31577.3|31557.3|31579.8|31559.8|31524.8|31504.8|345
1605189600000|2020-11-12 14:00:00|31579.8|31559.8|31549.8|31529.8|31602.3|31582.3|31537.3|31517.3|391
1605189900000|2020-11-12 14:05:00|31550.4|31530.4|31569.8|31549.8|31577.9|31557.9|31550.4|31530.4|280
1605190200000|2020-11-12 14:10:00|31572.3|31552.3|31549.8|31529.8|31584.8|31564.8|31543|31523|207
1605190500000|2020-11-12 14:15:00|31551.6|31531.6|31538|31518|31584.8|31564.8|31538|31518|237
1605190800000|2020-11-12 14:20:00|31539.8|31519.8|31554.8|31534.8|31579.8|31559.8|31531.6|31511.6|249
1605191100000|2020-11-12 14:25:00|31556.6|31536.6|31559.8|31539.8|31579.1|31559.1|31554.8|31534.8|168
1605191400000|2020-11-12 14:30:00|31561.6|31541.6|31574.1|31554.1|31618|31598|31544.8|31524.8|522
1605191700000|2020-11-12 14:35:00|31574.8|31554.8|31584.8|31564.8|31596.6|31576.6|31560.5|31540.5|190
1605192000000|2020-11-12 14:40:00|31586.1|31566.1|31524.8|31504.8|31587.3|31567.3|31477.3|31457.3|461
1605192300000|2020-11-12 14:45:00|31526.6|31506.6|31544.8|31524.8|31560.5|31540.5|31524.8|31504.8|251
1605192600000|2020-11-12 14:50:00|31544.2|31524.2|31613.5|31593.5|31618.5|31598.5|31539.8|31519.8|490
1605192900000|2020-11-12 14:55:00|31615.3|31595.3|31644.8|31624.8|31651.7|31631.7|31608.5|31588.5|569
1605193200000|2020-11-12 15:00:00|31643.5|31623.5|31649.8|31629.8|31674.2|31654.2|31632.3|31612.3|682
1605193500000|2020-11-12 15:05:00|31647.3|31627.3|31653|31633|31689.8|31669.8|31647.3|31627.3|415
1605193800000|2020-11-12 15:10:00|31654.8|31634.8|31674.2|31654.2|31690.5|31670.5|31649.8|31629.8|449
1605194100000|2020-11-12 15:15:00|31674.8|31654.8|31643|31623|31674.8|31654.8|31643|31623|432
1605194400000|2020-11-12 15:20:00|31640.5|31620.5|31651.7|31631.7|31669.8|31649.8|31628|31608|392
1605194700000|2020-11-12 15:25:00|31653.5|31633.5|31643.5|31623.5|31668.5|31648.5|31638.5|31618.5|290
1605195000000|2020-11-12 15:30:00|31645.4|31625.4|31638.5|31618.5|31681.7|31661.7|31638.5|31618.5|346
1605195300000|2020-11-12 15:35:00|31639.2|31619.2|31631.7|31611.7|31643.5|31623.5|31622.9|31602.9|683
1605195600000|2020-11-12 15:40:00|31631|31611|31616.7|31596.7|31631.7|31611.7|31610.4|31590.4|300
1605195900000|2020-11-12 15:45:00|31614.2|31594.2|31636.7|31616.7|31638.5|31618.5|31614.2|31594.2|229
1605196200000|2020-11-12 15:50:00|31633.5|31613.5|31628.5|31608.5|31636|31616|31616.7|31596.7|230
1605196500000|2020-11-12 15:55:00|31631.7|31611.7|31613.5|31593.5|31635.4|31615.4|31596|31576|678
1605196800000|2020-11-12 16:00:00|31611.7|31591.7|31591|31571|31613.5|31593.5|31572.9|31552.9|570
1605197100000|2020-11-12 16:05:00|31590.4|31570.4|31595.4|31575.4|31619.9|31599.9|31587.2|31567.2|243
1605197400000|2020-11-12 16:10:00|31597.2|31577.2|31612.2|31592.2|31620.4|31600.4|31578.5|31558.5|260
1605197700000|2020-11-12 16:15:00|31612.9|31592.9|31622.2|31602.2|31625.4|31605.4|31610.4|31590.4|183
1605198000000|2020-11-12 16:20:00|31622.9|31602.9|31582.9|31562.9|31625.4|31605.4|31582.9|31562.9|226
1605198300000|2020-11-12 16:25:00|31584.7|31564.7|31597.2|31577.2|31597.9|31577.9|31573.6|31553.6|181
1605198600000|2020-11-12 16:30:00|31595.4|31575.4|31555.4|31535.4|31600.4|31580.4|31555.4|31535.4|236
1605198900000|2020-11-12 16:35:00|31556.1|31536.1|31525.4|31505.4|31557.9|31537.9|31525.4|31505.4|281
1605199200000|2020-11-12 16:40:00|31523.6|31503.6|31500.4|31480.4|31525.4|31505.4|31497.3|31477.3|294
1605199500000|2020-11-12 16:45:00|31502.3|31482.3|31525.4|31505.4|31540.4|31520.4|31500.4|31480.4|438
1605199800000|2020-11-12 16:50:00|31524.8|31504.8|31524.8|31504.8|31534.8|31514.8|31517.3|31497.3|263
1605200100000|2020-11-12 16:55:00|31524.1|31504.1|31512.3|31492.3|31524.1|31504.1|31512.3|31492.3|195
1605200400000|2020-11-12 17:00:00|31509.1|31489.1|31529.1|31509.1|31529.1|31509.1|31489.8|31469.8|585
1605200700000|2020-11-12 17:05:00|31527.3|31507.3|31525.4|31505.4|31527.3|31507.3|31515.4|31495.4|166
1605201000000|2020-11-12 17:10:00|31527.9|31507.9|31575.4|31555.4|31575.4|31555.4|31527.9|31507.9|610
1605201300000|2020-11-12 17:15:00|31574.8|31554.8|31585.4|31565.4|31585.4|31565.4|31558.6|31538.6|183
1605201600000|2020-11-12 17:20:00|31587.3|31567.3|31595.4|31575.4|31597.3|31577.3|31587.3|31567.3|259
1605201900000|2020-11-12 17:25:00|31598.6|31578.6|31575.4|31555.4|31603.6|31583.6|31575.4|31555.4|347
1605202200000|2020-11-12 17:30:00|31576.1|31556.1|31578.6|31558.6|31586.8|31566.8|31573.6|31553.6|240
1605202500000|2020-11-12 17:35:00|31580.5|31560.5|31559.8|31539.8|31592.3|31572.3|31559.1|31539.1|155
1605202800000|2020-11-12 17:40:00|31558|31538|31543|31523|31564.8|31544.8|31532.3|31512.3|279
1605203100000|2020-11-12 17:45:00|31540.5|31520.5|31509.8|31489.8|31545.5|31525.5|31507.3|31487.3|417
1605203400000|2020-11-12 17:50:00|31507.3|31487.3|31508|31488|31510.5|31490.5|31488.6|31468.6|2122
1605203700000|2020-11-12 17:55:00|31510.5|31490.5|31512.3|31492.3|31515.5|31495.5|31488|31468|1597
1605204000000|2020-11-12 18:00:00|31510.5|31490.5|31438.6|31418.6|31514.8|31494.8|31438.6|31418.6|1406
1605204300000|2020-11-12 18:05:00|31437.3|31417.3|31430.5|31410.5|31442.3|31422.3|31425.5|31405.5|177
1605204600000|2020-11-12 18:10:00|31431.1|31411.1|31443|31423|31443|31423|31412.3|31392.3|170
1605204900000|2020-11-12 18:15:00|31440.5|31420.5|31429.8|31409.8|31441.1|31421.1|31407.3|31387.3|180
1605205200000|2020-11-12 18:20:00|31429.2|31409.2|31427.3|31407.3|31444.2|31424.2|31422.3|31402.3|119
1605205500000|2020-11-12 18:25:00|31424.2|31404.2|31417.3|31397.3|31439.2|31419.2|31412.9|31392.9|258
1605205800000|2020-11-12 18:30:00|31416.7|31396.7|31429.2|31409.2|31436.7|31416.7|31411.7|31391.7|403
1605206100000|2020-11-12 18:35:00|31429.8|31409.8|31449.2|31429.2|31449.2|31429.2|31427.3|31407.3|172
1605206400000|2020-11-12 18:40:00|31451.7|31431.7|31450.5|31430.5|31465.5|31445.5|31446.7|31426.7|233
1605206700000|2020-11-12 18:45:00|31452.3|31432.3|31420.5|31400.5|31453|31433|31417.4|31397.4|85
1605207000000|2020-11-12 18:50:00|31419.9|31399.9|31446.7|31426.7|31455.5|31435.5|31419.9|31399.9|66
1605207300000|2020-11-12 18:55:00|31447.4|31427.4|31462.4|31442.4|31462.4|31442.4|31447.4|31427.4|151
1605207600000|2020-11-12 19:00:00|31460.5|31440.5|31464.2|31444.2|31469.2|31449.2|31455.5|31435.5|100
1605207900000|2020-11-12 19:05:00|31464.9|31444.9|31437.4|31417.4|31464.9|31444.9|31437.4|31417.4|56
1605208200000|2020-11-12 19:10:00|31435.5|31415.5|31417.4|31397.4|31437.4|31417.4|31417.4|31397.4|90
1605208500000|2020-11-12 19:15:00|31415.5|31395.5|31409.2|31389.2|31420.5|31400.5|31405.5|31385.5|68
1605208800000|2020-11-12 19:20:00|31409.9|31389.9|31433.7|31413.7|31440.5|31420.5|31409.9|31389.9|336
1605209100000|2020-11-12 19:25:00|31431.8|31411.8|31441.8|31421.8|31445.5|31425.5|31431.2|31411.2|27
1605209400000|2020-11-12 19:30:00|31440.5|31420.5|31448.7|31428.7|31461.2|31441.2|31433.7|31413.7|118
1605209700000|2020-11-12 19:35:00|31449.3|31429.3|31458.7|31438.7|31465.5|31445.5|31448.7|31428.7|69
1605210000000|2020-11-12 19:40:00|31459.3|31439.3|31435.5|31415.5|31461.8|31441.8|31435.5|31415.5|194
1605210300000|2020-11-12 19:45:00|31433|31413|31413.7|31393.7|31433.7|31413.7|31411.2|31391.2|63
1605210600000|2020-11-12 19:50:00|31413|31393|31400.6|31380.6|31418.7|31398.7|31393.7|31373.7|96
1605210900000|2020-11-12 19:55:00|31398.7|31378.7|31410.6|31390.6|31413.7|31393.7|31396.2|31376.2|26
1605211200000|2020-11-12 20:00:00|31408.7|31388.7|31318.7|31298.7|31408.7|31388.7|31312.4|31292.4|157
1605211500000|2020-11-12 20:05:00|31320.6|31300.6|31338.1|31318.1|31352.4|31332.4|31320.6|31300.6|139
1605211800000|2020-11-12 20:10:00|31338.7|31318.7|31344.4|31324.4|31354.9|31334.9|31337.4|31317.4|36
1605212100000|2020-11-12 20:15:00|31343.7|31323.7|31368.7|31348.7|31381.2|31361.2|31338.7|31318.7|114
1605212400000|2020-11-12 20:20:00|31368.1|31348.1|31373.7|31353.7|31378.7|31358.7|31363.7|31343.7|37
1605212700000|2020-11-12 20:25:00|31374.4|31354.4|31358.1|31338.1|31378.7|31358.7|31356.2|31336.2|42
1605213000000|2020-11-12 20:30:00|31356.2|31336.2|31348.7|31328.7|31356.2|31336.2|31345.6|31325.6|35
1605213300000|2020-11-12 20:35:00|31349.4|31329.4|31354.4|31334.4|31354.4|31334.4|31346.9|31326.9|93
1605213600000|2020-11-12 20:40:00|31356.2|31336.2|31351.2|31331.2|31361.2|31341.2|31351.2|31331.2|48
1605213900000|2020-11-12 20:45:00|31351.9|31331.9|31338.7|31318.7|31364.4|31344.4|31331.9|31311.9|268
1605214200000|2020-11-12 20:50:00|31340|31320|31353.7|31333.7|31363.7|31343.7|31340|31320|135
1605214500000|2020-11-12 20:55:00|31356.9|31336.9|31371.2|31351.2|31371.2|31351.2|31343.7|31323.7|88
1605214800000|2020-11-12 21:00:00|31372.6|31352.6|31382.5|31362.5|31385.6|31365.6|31369.4|31349.4|67
1605215100000|2020-11-12 21:05:00|31383.1|31363.1|31382.5|31362.5|31392.5|31372.5|31380|31360|42
1605215400000|2020-11-12 21:10:00|31385|31365|31382.5|31362.5|31387.5|31367.5|31380|31360|19
1605215700000|2020-11-12 21:15:00|31380|31360|31382.5|31362.5|31382.5|31362.5|31378.8|31358.8|8
1605216000000|2020-11-12 21:20:00|||||||||10
1605216300000|2020-11-12 21:25:00|31378.1|31358.1|31375|31355|31382.5|31362.5|31374.3|31354.3|18
1605216600000|2020-11-12 21:30:00|31375.6|31355.6|31397.5|31377.5|31408.1|31388.1|31375.6|31355.6|58
1605216900000|2020-11-12 21:35:00|31398.1|31378.1|31405|31385|31407.5|31387.5|31398.1|31378.1|22
1605217200000|2020-11-12 21:40:00|31406.8|31386.8|31407.5|31387.5|31410|31390|31402.5|31382.5|34
1605217500000|2020-11-12 21:45:00|31402.5|31382.5|31405|31385|31407.5|31387.5|31402.5|31382.5|53
1605217800000|2020-11-12 21:50:00|31407.5|31387.5|31412.5|31392.5|31415.6|31395.6|31407.5|31387.5|25
1605218100000|2020-11-12 21:55:00|31414.3|31394.3|31410.6|31390.6|31415.6|31395.6|31403.1|31383.1|70
1605222000000|2020-11-12 23:00:00|31299.3|31279.3|31405|31385|31405|31385|31299.3|31279.3|48
1605222300000|2020-11-12 23:05:00|31405.7|31385.7|31400|31380|31412.5|31392.5|31400|31380|42
1605222600000|2020-11-12 23:10:00|31400.1|31380.1|31400.1|31380.1|31400.1|31380.1|31400.1|31380.1|3
1605222900000|2020-11-12 23:15:00|31397.6|31377.6|31397.6|31377.6|31397.6|31377.6|31385.1|31365.1|29
1605223200000|2020-11-12 23:20:00|31395.7|31375.7|31392.6|31372.6|31397.6|31377.6|31392.6|31372.6|15
1605223500000|2020-11-12 23:25:00|31393.2|31373.2|31392.6|31372.6|31397.6|31377.6|31392.6|31372.6|15
1605223800000|2020-11-12 23:30:00|31395.7|31375.7|31402.6|31382.6|31402.6|31382.6|31390.1|31370.1|26
1605224100000|2020-11-12 23:35:00|31407.6|31387.6|31414.4|31394.4|31427.6|31407.6|31407.6|31387.6|62
1605224400000|2020-11-12 23:40:00|31417.6|31397.6|31419.4|31399.4|31425.7|31405.7|31417.6|31397.6|17
1605224700000|2020-11-12 23:45:00|31418.8|31398.8|31409.4|31389.4|31419.4|31399.4|31409.4|31389.4|17
1605225000000|2020-11-12 23:50:00|31406.9|31386.9|31407.6|31387.6|31410.7|31390.7|31403.1|31383.1|13
1605225300000|2020-11-12 23:55:00|31408.2|31388.2|31407.6|31387.6|31410.7|31390.7|31404.4|31384.4|8
1605225600000|2020-11-13 00:00:00|31406.9|31386.9|31407.6|31387.6|31407.6|31387.6|31400.1|31380.1|14
1605225900000|2020-11-13 00:05:00|31409.4|31389.4|31409.4|31389.4|31412.6|31392.6|31407.6|31387.6|33
1605226200000|2020-11-13 00:10:00|31411.9|31391.9|31414.5|31394.5|31414.5|31394.5|31405.1|31385.1|20
1605226500000|2020-11-13 00:15:00|31412.6|31392.6|31409.5|31389.5|31419.5|31399.5|31409.5|31389.5|55
1605226800000|2020-11-13 00:20:00|31410.7|31390.7|31419.5|31399.5|31419.5|31399.5|31410.1|31390.1|19
1605227100000|2020-11-13 00:25:00|31417.6|31397.6|31420.8|31400.8|31420.8|31400.8|31417.6|31397.6|14
1605227400000|2020-11-13 00:30:00|31418.9|31398.9|31415.1|31395.1|31422|31402|31415.1|31395.1|20
1605227700000|2020-11-13 00:35:00|31413.3|31393.3|31392.6|31372.6|31415.1|31395.1|31388.3|31368.3|27
1605228000000|2020-11-13 00:40:00|31394.5|31374.5|31389.5|31369.5|31397.6|31377.6|31389.5|31369.5|10
1605228300000|2020-11-13 00:45:00|31383.3|31363.3|31396.3|31376.3|31397.6|31377.6|31380.1|31360.1|33
1605228600000|2020-11-13 00:50:00|31397.6|31377.6|31402.6|31382.6|31407.6|31387.6|31397.6|31377.6|53
1605228900000|2020-11-13 00:55:00|31403.9|31383.9|31410.1|31390.1|31427|31407|31403.9|31383.9|71
1605229200000|2020-11-13 01:00:00|31409.5|31389.5|31452.6|31432.6|31452.6|31432.6|31407.6|31387.6|295
1605229500000|2020-11-13 01:05:00|31452|31432|31438.3|31418.3|31452|31432|31421.4|31401.4|148
1605229800000|2020-11-13 01:10:00|31437.6|31417.6|31462.6|31442.6|31469.5|31449.5|31437.6|31417.6|100
1605230100000|2020-11-13 01:15:00|31464.5|31444.5|31487|31467|31488.3|31468.3|31459.5|31439.5|161
1605230400000|2020-11-13 01:20:00|31487.6|31467.6|31472|31452|31487.6|31467.6|31462.6|31442.6|83
1605230700000|2020-11-13 01:25:00|31470.1|31450.1|31452.7|31432.7|31487.7|31467.7|31452.7|31432.7|104
1605231000000|2020-11-13 01:30:00|31448.9|31428.9|31424.5|31404.5|31448.9|31428.9|31415.2|31395.2|140
1605231300000|2020-11-13 01:35:00|31422.7|31402.7|31390.2|31370.2|31428.9|31408.9|31378.3|31358.3|190
1605231600000|2020-11-13 01:40:00|31387.7|31367.7|31392.7|31372.7|31407.7|31387.7|31382.7|31362.7|110
1605231900000|2020-11-13 01:45:00|31392|31372|31404.5|31384.5|31412.7|31392.7|31382.7|31362.7|101
1605232200000|2020-11-13 01:50:00|31402|31382|31382.7|31362.7|31402|31382|31379.5|31359.5|144
1605232500000|2020-11-13 01:55:00|31380.8|31360.8|31377.7|31357.7|31392.7|31372.7|31364.5|31344.5|130
1605232800000|2020-11-13 02:00:00|31374.5|31354.5|31344.5|31324.5|31377|31357|31344.5|31324.5|171
1605233100000|2020-11-13 02:05:00|31342.7|31322.7|31357.7|31337.7|31359.5|31339.5|31342.7|31322.7|80
1605233400000|2020-11-13 02:10:00|31357|31337|31357.7|31337.7|31364.5|31344.5|31337.7|31317.7|144
1605233700000|2020-11-13 02:15:00|31355.8|31335.8|31365.2|31345.2|31372.7|31352.7|31355.2|31335.2|60
1605234000000|2020-11-13 02:20:00|31367.1|31347.1|31365.2|31345.2|31377.1|31357.1|31364.6|31344.6|65
1605234300000|2020-11-13 02:25:00|31367.7|31347.7|31372.1|31352.1|31372.1|31352.1|31359.6|31339.6|53
1605234600000|2020-11-13 02:30:00|31371.4|31351.4|31366.4|31346.4|31371.4|31351.4|31344.6|31324.6|93
1605234900000|2020-11-13 02:35:00|31367.1|31347.1|31384.6|31364.6|31384.6|31364.6|31357.7|31337.7|80
1605235200000|2020-11-13 02:40:00|31385.2|31365.2|31397.7|31377.7|31400.8|31380.8|31385.2|31365.2|98
1605235500000|2020-11-13 02:45:00|31394.6|31374.6|31395.2|31375.2|31400.9|31380.9|31382.7|31362.7|93
1605235800000|2020-11-13 02:50:00|31397.1|31377.1|31424.6|31404.6|31427.7|31407.7|31397.1|31377.1|128
1605236100000|2020-11-13 02:55:00|31427.1|31407.1|31415.2|31395.2|31432.7|31412.7|31412.7|31392.7|100
1605236400000|2020-11-13 03:00:00|31417.1|31397.1|31417.7|31397.7|31422.7|31402.7|31409.6|31389.6|52
1605236700000|2020-11-13 03:05:00|31415.9|31395.9|31414.6|31394.6|31417.7|31397.7|31409.6|31389.6|64
1605237000000|2020-11-13 03:10:00|31412.7|31392.7|31390.2|31370.2|31417.7|31397.7|31389.6|31369.6|53
1605237300000|2020-11-13 03:15:00|31392.7|31372.7|31387.7|31367.7|31399.6|31379.6|31387.7|31367.7|42
1605237600000|2020-11-13 03:20:00|31392.1|31372.1|31399.6|31379.6|31404.6|31384.6|31389.6|31369.6|64
1605237900000|2020-11-13 03:25:00|31402.1|31382.1|31404.6|31384.6|31404.6|31384.6|31387.7|31367.7|30
1605238200000|2020-11-13 03:30:00|31402.7|31382.7|31397.7|31377.7|31404.6|31384.6|31391.5|31371.5|34
1605238500000|2020-11-13 03:35:00|31399.6|31379.6|31402.8|31382.8|31404.6|31384.6|31395.2|31375.2|292
1605238800000|2020-11-13 03:40:00|31404.6|31384.6|31399.6|31379.6|31407.1|31387.1|31399.6|31379.6|12
1605239100000|2020-11-13 03:45:00|31394.6|31374.6|31399.6|31379.6|31401.5|31381.5|31392.8|31372.8|16
1605239400000|2020-11-13 03:50:00|31397.8|31377.8|31394.6|31374.6|31404.6|31384.6|31394.6|31374.6|36
1605239700000|2020-11-13 03:55:00|31394|31374|31377.8|31357.8|31394.6|31374.6|31374.6|31354.6|53
1605240000000|2020-11-13 04:00:00|31379.6|31359.6|31382.1|31362.1|31387.1|31367.1|31377.8|31357.8|16
1605240300000|2020-11-13 04:05:00|31379.6|31359.6|31377.8|31357.8|31379.6|31359.6|31374.6|31354.6|13
1605240600000|2020-11-13 04:10:00|31377.1|31357.1|31387.8|31367.8|31389.6|31369.6|31372.8|31352.8|14
1605240900000|2020-11-13 04:15:00|31386.5|31366.5|31389.6|31369.6|31389.6|31369.6|31382.8|31362.8|10
1605241200000|2020-11-13 04:20:00|31387.8|31367.8|31384.6|31364.6|31389|31369|31382.8|31362.8|18
1605241500000|2020-11-13 04:25:00|31379.6|31359.6|31385.3|31365.3|31386.5|31366.5|31379.6|31359.6|17
1605241800000|2020-11-13 04:30:00|31384.7|31364.7|31397.2|31377.2|31399.7|31379.7|31382.8|31362.8|16
1605242100000|2020-11-13 04:35:00|31395.3|31375.3|31402.8|31382.8|31406.5|31386.5|31395.3|31375.3|24
1605242400000|2020-11-13 04:40:00|31404.7|31384.7|31402.2|31382.2|31404.7|31384.7|31402.2|31382.2|12
1605242700000|2020-11-13 04:45:00|31399.7|31379.7|31407.8|31387.8|31412.2|31392.2|31395.9|31375.9|14
1605243000000|2020-11-13 04:50:00|31409.7|31389.7|31417.8|31397.8|31417.8|31397.8|31407.2|31387.2|16
1605243300000|2020-11-13 04:55:00|31419.7|31399.7|31417.8|31397.8|31419.7|31399.7|31414.7|31394.7|15
1605243600000|2020-11-13 05:00:00|31417.2|31397.2|31422.8|31402.8|31427.8|31407.8|31407.2|31387.2|67
1605243900000|2020-11-13 05:05:00|31424.7|31404.7|31434.7|31414.7|31437.8|31417.8|31417.8|31397.8|41
1605244200000|2020-11-13 05:10:00|31436.5|31416.5|31427.2|31407.2|31437.2|31417.2|31422.8|31402.8|51
1605244500000|2020-11-13 05:15:00|31426.6|31406.6|31427.8|31407.8|31432.8|31412.8|31419.7|31399.7|17
1605244800000|2020-11-13 05:20:00|31426|31406|31402.2|31382.2|31426|31406|31399.7|31379.7|40
1605245100000|2020-11-13 05:25:00|31400.3|31380.3|31407.8|31387.8|31407.8|31387.8|31399.7|31379.7|27
1605245400000|2020-11-13 05:30:00|31404.7|31384.7|31430.3|31410.3|31430.3|31410.3|31395.3|31375.3|89
1605245700000|2020-11-13 05:35:00|31427.8|31407.8|31417.2|31397.2|31438.5|31418.5|31417.2|31397.2|76
1605246000000|2020-11-13 05:40:00|31417.8|31397.8|31429.7|31409.7|31429.7|31409.7|31414.7|31394.7|40
1605246300000|2020-11-13 05:45:00|31427.8|31407.8|31447.9|31427.9|31452.8|31432.8|31427.2|31407.2|82
1605246600000|2020-11-13 05:50:00|31449.1|31429.1|31467.9|31447.9|31472.9|31452.9|31449.1|31429.1|80
1605246900000|2020-11-13 05:55:00|31465.4|31445.4|31459.7|31439.7|31474.7|31454.7|31459.7|31439.7|48
1605247200000|2020-11-13 06:00:00|31459.1|31439.1|31492.2|31472.2|31494.7|31474.7|31435.4|31415.4|115
1605247500000|2020-11-13 06:05:00|31490.4|31470.4|31482.2|31462.2|31492.9|31472.9|31471|31451|65
1605247800000|2020-11-13 06:10:00|31480.4|31460.4|31452.9|31432.9|31482.9|31462.9|31447.9|31427.9|94
1605248100000|2020-11-13 06:15:00|31448.5|31428.5|31462.2|31442.2|31468.5|31448.5|31445.4|31425.4|98
1605248400000|2020-11-13 06:20:00|31462.9|31442.9|31477.9|31457.9|31482.9|31462.9|31462.9|31442.9|82
1605248700000|2020-11-13 06:25:00|31476|31456|31477.2|31457.2|31482.9|31462.9|31462.9|31442.9|78
1605249000000|2020-11-13 06:30:00|31476.6|31456.6|31492.9|31472.9|31492.9|31472.9|31474.7|31454.7|69
1605249300000|2020-11-13 06:35:00|31494.8|31474.8|31497.9|31477.9|31512.9|31492.9|31492.9|31472.9|103
1605249600000|2020-11-13 06:40:00|31500.4|31480.4|31519.8|31499.8|31522.9|31502.9|31499.8|31479.8|79
1605249900000|2020-11-13 06:45:00|31520.4|31500.4|31537.9|31517.9|31547.9|31527.9|31519.8|31499.8|113
1605250200000|2020-11-13 06:50:00|31535.4|31515.4|31508.5|31488.5|31537.9|31517.9|31507.9|31487.9|70
1605250500000|2020-11-13 06:55:00|31510.4|31490.4|31542.3|31522.3|31542.3|31522.3|31510.4|31490.4|62
1605250800000|2020-11-13 07:00:00|31539.8|31519.8|31512.9|31492.9|31539.8|31519.8|31510.4|31490.4|142
1605251100000|2020-11-13 07:05:00|31512.3|31492.3|31478.5|31458.5|31512.9|31492.9|31477.3|31457.3|117
1605251400000|2020-11-13 07:10:00|31480.4|31460.4|31489.8|31469.8|31492.9|31472.9|31476|31456|55
1605251700000|2020-11-13 07:15:00|31487.9|31467.9|31497.9|31477.9|31506.1|31486.1|31478.5|31458.5|80
1605252000000|2020-11-13 07:20:00|31498.6|31478.6|31512.9|31492.9|31522.3|31502.3|31498.6|31478.6|67
1605252300000|2020-11-13 07:25:00|31510.4|31490.4|31512.9|31492.9|31517.9|31497.9|31507.9|31487.9|43
1605252600000|2020-11-13 07:30:00|31512.3|31492.3|31517.9|31497.9|31527.9|31507.9|31494.8|31474.8|89
1605252900000|2020-11-13 07:35:00|31516.1|31496.1|31527.9|31507.9|31531.1|31511.1|31501.1|31481.1|56
1605253200000|2020-11-13 07:40:00|31527.3|31507.3|31517.9|31497.9|31527.9|31507.9|31504.8|31484.8|48
1605253500000|2020-11-13 07:45:00|31516.1|31496.1|31519.8|31499.8|31532.9|31512.9|31509.2|31489.2|72
1605253800000|2020-11-13 07:50:00|31520.4|31500.4|31535.4|31515.4|31541.1|31521.1|31519.8|31499.8|99
1605254100000|2020-11-13 07:55:00|31537.3|31517.3|31571.1|31551.1|31579.2|31559.2|31531.1|31511.1|203
1605254400000|2020-11-13 08:00:00|31570.4|31550.4|31601.1|31581.1|31613.6|31593.6|31552.9|31532.9|402
1605254700000|2020-11-13 08:05:00|31603|31583|31603.6|31583.6|31608|31588|31568|31548|150
1605255000000|2020-11-13 08:10:00|31603|31583|31631.7|31611.7|31638|31618|31596.1|31576.1|481
1605255300000|2020-11-13 08:15:00|31629.8|31609.8|31623.6|31603.6|31638|31618|31611.7|31591.7|136
1605255600000|2020-11-13 08:20:00|31624.2|31604.2|31623.6|31603.6|31626.7|31606.7|31611.1|31591.1|97
1605255900000|2020-11-13 08:25:00|31624.2|31604.2|31599.8|31579.8|31624.2|31604.2|31589.2|31569.2|126
1605256200000|2020-11-13 08:30:00|31601.7|31581.7|31614.8|31594.8|31624.8|31604.8|31589.8|31569.8|106
1605256500000|2020-11-13 08:35:00|31612.3|31592.3|31623.6|31603.6|31628|31608|31607.3|31587.3|82
1605256800000|2020-11-13 08:40:00|31621.7|31601.7|31597.4|31577.4|31627.3|31607.3|31597.4|31577.4|60
1605257100000|2020-11-13 08:45:00|31599.2|31579.2|31604.2|31584.2|31614.9|31594.9|31587.4|31567.4|63
1605257400000|2020-11-13 08:50:00|31603.6|31583.6|31584.9|31564.9|31616.1|31596.1|31584.9|31564.9|55
1605257700000|2020-11-13 08:55:00|31582.4|31562.4|31561.7|31541.7|31582.4|31562.4|31556.7|31536.7|170
1605258000000|2020-11-13 09:00:00|31562.4|31542.4|31571.7|31551.7|31576.7|31556.7|31551.7|31531.7|102
1605258300000|2020-11-13 09:05:00|31573.6|31553.6|31566.7|31546.7|31584.2|31564.2|31562.4|31542.4|48
1605258600000|2020-11-13 09:10:00|31567.4|31547.4|31556.7|31536.7|31567.4|31547.4|31546.7|31526.7|56
1605258900000|2020-11-13 09:15:00|31561.1|31541.1|31576.8|31556.8|31581.8|31561.8|31556.7|31536.7|56
1605259200000|2020-11-13 09:20:00|31578.6|31558.6|31599.3|31579.3|31603|31583|31576.1|31556.1|69
1605259500000|2020-11-13 09:25:00|31601.1|31581.1|31593|31573|31601.1|31581.1|31586.8|31566.8|52
1605259800000|2020-11-13 09:30:00|31594.9|31574.9|31621.8|31601.8|31622.4|31602.4|31594.9|31574.9|105
1605260100000|2020-11-13 09:35:00|31622.4|31602.4|31609.9|31589.9|31631.8|31611.8|31609.3|31589.3|148
1605260400000|2020-11-13 09:40:00|31611.8|31591.8|31621.1|31601.1|31621.1|31601.1|31606.8|31586.8|40
1605260700000|2020-11-13 09:45:00|31621.8|31601.8|31652.4|31632.4|31652.4|31632.4|31621.8|31601.8|143
1605261000000|2020-11-13 09:50:00|31651.8|31631.8|31674.9|31654.9|31677.4|31657.4|31634.3|31614.3|312
1605261300000|2020-11-13 09:55:00|31675.5|31655.5|31666.8|31646.8|31706.8|31686.8|31662.4|31642.4|171
1605261600000|2020-11-13 10:00:00|31668.7|31648.7|31679.9|31659.9|31699.3|31679.3|31666.8|31646.8|107
1605261900000|2020-11-13 10:05:00|31681.8|31661.8|31694.9|31674.9|31703.7|31683.7|31678.7|31658.7|109
1605262200000|2020-11-13 10:10:00|31693|31673|31706.8|31686.8|31714.3|31694.3|31689.9|31669.9|175
1605262500000|2020-11-13 10:15:00|31708.7|31688.7|31743.1|31723.1|31751.8|31731.8|31689.9|31669.9|176
1605262800000|2020-11-13 10:20:00|31744.9|31724.9|31724.9|31704.9|31751.8|31731.8|31724.9|31704.9|177
1605263100000|2020-11-13 10:25:00|31726.8|31706.8|31719.9|31699.9|31738.1|31718.1|31719.9|31699.9|119
1605263400000|2020-11-13 10:30:00|31721.8|31701.8|31700.6|31680.6|31723.1|31703.1|31698.7|31678.7|235
1605263700000|2020-11-13 10:35:00|31702.4|31682.4|31696.8|31676.8|31707.4|31687.4|31695.6|31675.6|93
1605264000000|2020-11-13 10:40:00|31694.9|31674.9|31708.7|31688.7|31714.9|31694.9|31694.9|31674.9|51
1605264300000|2020-11-13 10:45:00|31709.9|31689.9|31701.8|31681.8|31718.1|31698.1|31699.9|31679.9|51
1605264600000|2020-11-13 10:50:00|31700|31680|31711.8|31691.8|31711.8|31691.8|31695|31675|304
1605264900000|2020-11-13 10:55:00|31715|31695|31705.6|31685.6|31722.5|31702.5|31700|31680|95
1605265200000|2020-11-13 11:00:00|31705|31685|31662.5|31642.5|31706.8|31686.8|31662.5|31642.5|147
1605265500000|2020-11-13 11:05:00|31661.8|31641.8|31673.7|31653.7|31673.7|31653.7|31641.8|31621.8|151
1605265800000|2020-11-13 11:10:00|31671.8|31651.8|31673.7|31653.7|31681.8|31661.8|31667.5|31647.5|52
1605266100000|2020-11-13 11:15:00|31676.2|31656.2|31646.8|31626.8|31677.5|31657.5|31646.8|31626.8|676
1605266400000|2020-11-13 11:20:00|31647.5|31627.5|31616.9|31596.9|31656.8|31636.8|31612.5|31592.5|156
1605266700000|2020-11-13 11:25:00|31620|31600|31635|31615|31643.7|31623.7|31617.5|31597.5|81
1605267000000|2020-11-13 11:30:00|31634.4|31614.4|31636.9|31616.9|31641.2|31621.2|31627.5|31607.5|73
1605267300000|2020-11-13 11:35:00|31636.2|31616.2|31642.5|31622.5|31646.9|31626.9|31631.9|31611.9|46
1605267600000|2020-11-13 11:40:00|31643.1|31623.1|31625.6|31605.6|31646.9|31626.9|31625.6|31605.6|70
1605267900000|2020-11-13 11:45:00|31625|31605|31625|31605|31641.9|31621.9|31621.9|31601.9|35
1605268200000|2020-11-13 11:50:00|31626.9|31606.9|31645|31625|31646.9|31626.9|31616.9|31596.9|99
1605268500000|2020-11-13 11:55:00|31643.8|31623.8|31665|31645|31665|31645|31632.5|31612.5|120
1605268800000|2020-11-13 12:00:00|31666.9|31646.9|31665|31645|31671.9|31651.9|31656.9|31636.9|241
1605269100000|2020-11-13 12:05:00|31666.9|31646.9|31651.9|31631.9|31675.6|31655.6|31651.3|31631.3|213
1605269400000|2020-11-13 12:10:00|31650|31630|31591.9|31571.9|31651.9|31631.9|31591.9|31571.9|244
1605269700000|2020-11-13 12:15:00|31595|31575|31622.5|31602.5|31624.4|31604.4|31595|31575|94
1605270000000|2020-11-13 12:20:00|31624.4|31604.4|31629.4|31609.4|31631.9|31611.9|31613.1|31593.1|155
1605270300000|2020-11-13 12:25:00|31630|31610|31605|31585|31644.4|31624.4|31600|31580|127
1605270600000|2020-11-13 12:30:00|31610|31590|31580|31560|31613.8|31593.8|31575.7|31555.7|233
1605270900000|2020-11-13 12:35:00|31581.9|31561.9|31616.3|31596.3|31616.9|31596.9|31577.5|31557.5|134
1605271200000|2020-11-13 12:40:00|31620|31600|31597.5|31577.5|31622.5|31602.5|31597.5|31577.5|99
1605271500000|2020-11-13 12:45:00|31598.2|31578.2|31595|31575|31605|31585|31581.3|31561.3|79
1605271800000|2020-11-13 12:50:00|31596.9|31576.9|31606.9|31586.9|31608.8|31588.8|31595|31575|57
1605272100000|2020-11-13 12:55:00|31605|31585|31590.1|31570.1|31606.9|31586.9|31585.7|31565.7|100
1605272400000|2020-11-13 13:00:00|31591.9|31571.9|31672.6|31652.6|31676.3|31656.3|31591.9|31571.9|498
1605272700000|2020-11-13 13:05:00|31674.4|31654.4|31710.1|31690.1|31733.8|31713.8|31674.4|31654.4|408
1605273000000|2020-11-13 13:10:00|31709.4|31689.4|31741.9|31721.9|31768.2|31748.2|31705.7|31685.7|637
1605273300000|2020-11-13 13:15:00|31739.4|31719.4|31776.9|31756.9|31786.9|31766.9|31734.4|31714.4|421
1605273600000|2020-11-13 13:20:00|31778.8|31758.8|31762.6|31742.6|31825.1|31805.1|31758.8|31738.8|780
1605273900000|2020-11-13 13:25:00|31761.9|31741.9|31757|31737|31782.6|31762.6|31744.5|31724.5|407
1605274200000|2020-11-13 13:30:00|31760.1|31740.1|31714.5|31694.5|31770.1|31750.1|31714.5|31694.5|332
1605274500000|2020-11-13 13:35:00|31712|31692|31713.8|31693.8|31723.8|31703.8|31699.5|31679.5|327
1605274800000|2020-11-13 13:40:00|31712|31692|31688.8|31668.8|31722|31702|31683.8|31663.8|218
1605275100000|2020-11-13 13:45:00|31690.7|31670.7|31721.3|31701.3|31728.8|31708.8|31690.7|31670.7|224
1605275400000|2020-11-13 13:50:00|31718.8|31698.8|31728.9|31708.9|31733.9|31713.9|31703.8|31683.8|168
1605275700000|2020-11-13 13:55:00|31732|31712|31767|31747|31772|31752|31727|31707|232
1605276000000|2020-11-13 14:00:00|31771.4|31751.4|31805.1|31785.1|31814.5|31794.5|31771.4|31751.4|440
1605276300000|2020-11-13 14:05:00|31807|31787|31788.9|31768.9|31822|31802|31774.5|31754.5|692
1605276600000|2020-11-13 14:10:00|31787|31767|31777|31757|31807|31787|31766.4|31746.4|513
1605276900000|2020-11-13 14:15:00|31774.5|31754.5|31787|31767|31797|31777|31762|31742|720
1605277200000|2020-11-13 14:20:00|31786.4|31766.4|31802|31782|31802|31782|31780.1|31760.1|162
1605277500000|2020-11-13 14:25:00|31803.9|31783.9|31817|31797|31820.1|31800.1|31792.6|31772.6|192
1605277800000|2020-11-13 14:30:00|31817.6|31797.6|31792|31772|31837|31817|31784.5|31764.5|747
1605278100000|2020-11-13 14:35:00|31793.9|31773.9|31834.5|31814.5|31844.5|31824.5|31792|31772|424
1605278400000|2020-11-13 14:40:00|31837|31817|31830.1|31810.1|31872.6|31852.6|31830.1|31810.1|665
1605278700000|2020-11-13 14:45:00|31829.5|31809.5|31865.1|31845.1|31868.3|31848.3|31822|31802|348
1605279000000|2020-11-13 14:50:00|31867|31847|31839.5|31819.5|31875.1|31855.1|31827.6|31807.6|305
1605279300000|2020-11-13 14:55:00|31837.6|31817.6|31837|31817|31852|31832|31825.1|31805.1|416
1605279600000|2020-11-13 15:00:00|31840.1|31820.1|31927|31907|31930.1|31910.1|31840.1|31820.1|707
1605279900000|2020-11-13 15:05:00|31928.9|31908.9|31927|31907|31953.9|31933.9|31904.5|31884.5|718
1605280200000|2020-11-13 15:10:00|31926.4|31906.4|31911.4|31891.4|31945.2|31925.2|31898.9|31878.9|420
1605280500000|2020-11-13 15:15:00|31909.5|31889.5|31847|31827|31927|31907|31847|31827|387
1605280800000|2020-11-13 15:20:00|31846.4|31826.4|31832|31812|31853.9|31833.9|31812|31792|391
1605281100000|2020-11-13 15:25:00|31830.2|31810.2|31823.3|31803.3|31857.7|31837.7|31822.1|31802.1|239
1605281400000|2020-11-13 15:30:00|31825.2|31805.2|31792.1|31772.1|31837.1|31817.1|31787.1|31767.1|326
1605281700000|2020-11-13 15:35:00|31788.9|31768.9|31752.1|31732.1|31793.9|31773.9|31749.6|31729.6|391
1605282000000|2020-11-13 15:40:00|31750.2|31730.2|31777.1|31757.1|31799.6|31779.6|31742.1|31722.1|346
1605282300000|2020-11-13 15:45:00|31779.6|31759.6|31814.6|31794.6|31817.7|31797.7|31777.1|31757.1|561
1605282600000|2020-11-13 15:50:00|31812.7|31792.7|31774.6|31754.6|31817.1|31797.1|31774.6|31754.6|245
1605282900000|2020-11-13 15:55:00|31774|31754|31774|31754|31779|31759|31759.6|31739.6|336
1605283200000|2020-11-13 16:00:00|31772.1|31752.1|31759|31739|31776.5|31756.5|31732.1|31712.1|440
1605283500000|2020-11-13 16:05:00|31757.1|31737.1|31786.5|31766.5|31786.5|31766.5|31757.1|31737.1|425
1605283800000|2020-11-13 16:10:00|31784.6|31764.6|31804|31784|31804|31784|31777.1|31757.1|721
1605284100000|2020-11-13 16:15:00|31802.1|31782.1|31805.2|31785.2|31805.2|31785.2|31780.9|31760.9|320
1605284400000|2020-11-13 16:20:00|31803.3|31783.3|31792.7|31772.7|31820.2|31800.2|31787.1|31767.1|169
1605284700000|2020-11-13 16:25:00|31792.1|31772.1|31759.6|31739.6|31792.1|31772.1|31747.7|31727.7|247
1605285000000|2020-11-13 16:30:00|31760.2|31740.2|31770.2|31750.2|31779.6|31759.6|31753.3|31733.3|164
1605285300000|2020-11-13 16:35:00|31769.6|31749.6|31742.1|31722.1|31781.5|31761.5|31732.7|31712.7|288
1605285600000|2020-11-13 16:40:00|31740.2|31720.2|31774|31754|31777.1|31757.1|31739.6|31719.6|296
1605285900000|2020-11-13 16:45:00|31770.2|31750.2|31774.6|31754.6|31785.2|31765.2|31747.1|31727.1|870
1605286200000|2020-11-13 16:50:00|31775.2|31755.2|31767.1|31747.1|31777.1|31757.1|31754.6|31734.6|137
1605286500000|2020-11-13 16:55:00|31767.7|31747.7|31791.5|31771.5|31794|31774|31767.7|31747.7|204
1605286800000|2020-11-13 17:00:00|31796.5|31776.5|31804.6|31784.6|31815.2|31795.2|31792.1|31772.1|183
1605287100000|2020-11-13 17:05:00|31804|31784|31820.2|31800.2|31830.2|31810.2|31804|31784|344
1605287400000|2020-11-13 17:10:00|31822.1|31802.1|31810.3|31790.3|31824.6|31804.6|31809|31789|187
1605287700000|2020-11-13 17:15:00|31809.6|31789.6|31814.6|31794.6|31822.1|31802.1|31805.3|31785.3|85
1605288000000|2020-11-13 17:20:00|31815.3|31795.3|31817.1|31797.1|31820.3|31800.3|31812.8|31792.8|134
1605288300000|2020-11-13 17:25:00|31817.8|31797.8|31827.1|31807.1|31831.5|31811.5|31817.8|31797.8|88
1605288600000|2020-11-13 17:30:00|31829|31809|31847.2|31827.2|31847.2|31827.2|31825.3|31805.3|163
1605288900000|2020-11-13 17:35:00|31845.3|31825.3|31857.8|31837.8|31869.7|31849.7|31843.4|31823.4|255
1605289200000|2020-11-13 17:40:00|31859.7|31839.7|31865.3|31845.3|31868.4|31848.4|31854.7|31834.7|218
1605289500000|2020-11-13 17:45:00|31864.7|31844.7|31845.3|31825.3|31865.3|31845.3|31845.3|31825.3|142
1605289800000|2020-11-13 17:50:00|31847.2|31827.2|31854.7|31834.7|31862.8|31842.8|31842.2|31822.2|130
1605290100000|2020-11-13 17:55:00|31856.6|31836.6|31821.5|31801.5|31869.1|31849.1|31821.5|31801.5|1209
1605290400000|2020-11-13 18:00:00|31825.3|31805.3|31833.4|31813.4|31850.3|31830.3|31825.3|31805.3|929
1605290700000|2020-11-13 18:05:00|31835.3|31815.3|31858.4|31838.4|31860.3|31840.3|31835.3|31815.3|68
1605291000000|2020-11-13 18:10:00|31860.3|31840.3|31857.2|31837.2|31867.2|31847.2|31856.5|31836.5|98
1605291300000|2020-11-13 18:15:00|31855.3|31835.3|31860.3|31840.3|31860.3|31840.3|31847.2|31827.2|73
1605291600000|2020-11-13 18:20:00|31862.2|31842.2|31852.2|31832.2|31862.2|31842.2|31849.7|31829.7|345
1605291900000|2020-11-13 18:25:00|31850.3|31830.3|31842.2|31822.2|31854.7|31834.7|31837.2|31817.2|85
1605292200000|2020-11-13 18:30:00|31840.3|31820.3|31849.1|31829.1|31859.1|31839.1|31840.3|31820.3|92
1605292500000|2020-11-13 18:35:00|31849.7|31829.7|31871.6|31851.6|31874.1|31854.1|31849.1|31829.1|54
1605292800000|2020-11-13 18:40:00|31869.7|31849.7|31871.6|31851.6|31874.1|31854.1|31864.7|31844.7|69
1605293100000|2020-11-13 18:45:00|31872.2|31852.2|31857.2|31837.2|31874.1|31854.1|31857.2|31837.2|77
1605293400000|2020-11-13 18:50:00|31860.3|31840.3|31854.7|31834.7|31862.2|31842.2|31854.7|31834.7|43
1605293700000|2020-11-13 18:55:00|31852.8|31832.8|31854.1|31834.1|31859.1|31839.1|31850.3|31830.3|246
1605294000000|2020-11-13 19:00:00|31854.7|31834.7|31863.5|31843.5|31873.4|31853.4|31854.1|31834.1|701
1605294300000|2020-11-13 19:05:00|31862.8|31842.8|31863.5|31843.5|31868.5|31848.5|31861|31841|30
1605294600000|2020-11-13 19:10:00|31862.8|31842.8|31848.5|31828.5|31863.5|31843.5|31847.8|31827.8|31
1605294900000|2020-11-13 19:15:00|31850.3|31830.3|31838.5|31818.5|31850.3|31830.3|31838.5|31818.5|358
1605295200000|2020-11-13 19:20:00|31836.6|31816.6|31838.5|31818.5|31848.5|31828.5|31836.6|31816.6|125
1605295500000|2020-11-13 19:25:00|31839.7|31819.7|31837.2|31817.2|31846|31826|31833.5|31813.5|415
1605295800000|2020-11-13 19:30:00|31835.4|31815.4|31827.9|31807.9|31849.7|31829.7|31827.9|31807.9|393
1605296100000|2020-11-13 19:35:00|31827.2|31807.2|31832.3|31812.3|31837.3|31817.3|31827.2|31807.2|259
1605296400000|2020-11-13 19:40:00|31829.1|31809.1|31829.1|31809.1|31830.4|31810.4|31825.4|31805.4|286
1605296700000|2020-11-13 19:45:00|31827.3|31807.3|31829.8|31809.8|31834.1|31814.1|31825.4|31805.4|286
1605297000000|2020-11-13 19:50:00|31827.9|31807.9|31827.3|31807.3|31832.3|31812.3|31820.4|31800.4|53
1605297300000|2020-11-13 19:55:00|31829.2|31809.2|31837.3|31817.3|31837.9|31817.9|31827.3|31807.3|64
1605297600000|2020-11-13 20:00:00|31837.9|31817.9|31830.4|31810.4|31837.9|31817.9|31829.8|31809.8|42
1605297900000|2020-11-13 20:05:00|31832.3|31812.3|31828.5|31808.5|31832.3|31812.3|31827.9|31807.9|5
1605298200000|2020-11-13 20:10:00|31832.3|31812.3|31832.3|31812.3|31832.3|31812.3|31824.2|31804.2|46
1605298500000|2020-11-13 20:15:00|31830.4|31810.4|31826.7|31806.7|31834.8|31814.8|31814.8|31794.8|52
1605298800000|2020-11-13 20:20:00|31824.8|31804.8|31831.1|31811.1|31831.1|31811.1|31822.3|31802.3|7
1605299100000|2020-11-13 20:25:00|31832.3|31812.3|31830.4|31810.4|31834.2|31814.2|31830.4|31810.4|18
1605299400000|2020-11-13 20:30:00|31832.3|31812.3|31839.8|31819.8|31849.8|31829.8|31830.4|31810.4|49
1605299700000|2020-11-13 20:35:00|31839.2|31819.2|31844.8|31824.8|31844.8|31824.8|31837.3|31817.3|42
1605300000000|2020-11-13 20:40:00|31846.7|31826.7|31857.3|31837.3|31857.9|31837.9|31844.8|31824.8|78
1605300300000|2020-11-13 20:45:00|31855.4|31835.4|31850.4|31830.4|31857.3|31837.3|31850.4|31830.4|32
1605300600000|2020-11-13 20:50:00|31847.3|31827.3|31847.9|31827.9|31862.3|31842.3|31847.3|31827.3|60
1605300900000|2020-11-13 20:55:00|31848.5|31828.5|31849.8|31829.8|31857.3|31837.3|31837.3|31817.3|88
1605301200000|2020-11-13 21:00:00|31847.9|31827.9|31852.3|31832.3|31852.3|31832.3|31837.3|31817.3|88
1605301500000|2020-11-13 21:05:00|31848.5|31828.5|31847.3|31827.3|31850.4|31830.4|31845.4|31825.4|20
1605301800000|2020-11-13 21:10:00|31845.4|31825.4|31844.2|31824.2|31847.3|31827.3|31841.7|31821.7|19
1605302100000|2020-11-13 21:15:00|31846.7|31826.7|31846.7|31826.7|31846.7|31826.7|31844.2|31824.2|13
1605302400000|2020-11-13 21:20:00|31847.3|31827.3|31847.3|31827.3|31850.4|31830.4|31847.3|31827.3|25
1605302700000|2020-11-13 21:25:00|31845.4|31825.4|31842.3|31822.3|31847.3|31827.3|31839.8|31819.8|24
1605303000000|2020-11-13 21:30:00|31844.8|31824.8|31852.3|31832.3|31852.3|31832.3|31844.8|31824.8|21
1605303300000|2020-11-13 21:35:00|31853|31833|31852.4|31832.4|31854.8|31834.8|31852.3|31832.3|13
1605303600000|2020-11-13 21:40:00|31857.4|31837.4|31857.4|31837.4|31857.4|31837.4|31857.4|31837.4|16
1605303900000|2020-11-13 21:45:00|31861.1|31841.1|31862.4|31842.4|31862.4|31842.4|31857.4|31837.4|25
1605304200000|2020-11-13 21:50:00|31863|31843|31877.4|31857.4|31877.4|31857.4|31863|31843|44
1605304500000|2020-11-13 21:55:00|31878|31858|31870.5|31850.5|31886.1|31866.1|31870.5|31850.5|57
1605481200000|2020-11-15 23:00:00|31877.3|31857.3|31904.8|31884.8|31907.3|31887.3|31874.8|31854.8|165
1605481500000|2020-11-15 23:05:00|31901.7|31881.7|31907.8|31887.8|31922.3|31902.3|31899.8|31879.8|77
1605481800000|2020-11-15 23:10:00|31910.3|31890.3|31937.3|31917.3|31937.3|31917.3|31909.2|31889.2|127
1605482100000|2020-11-15 23:15:00|31939.2|31919.2|31921.7|31901.7|31942.8|31922.8|31917.3|31897.3|102
1605482400000|2020-11-15 23:20:00|31919.8|31899.8|31932.3|31912.3|31937.3|31917.3|31919.8|31899.8|52
1605482700000|2020-11-15 23:25:00|31929.8|31909.8|31919.8|31899.8|31937.3|31917.3|31919.8|31899.8|41
1605483000000|2020-11-15 23:30:00|31922.3|31902.3|31912.8|31892.8|31924.8|31904.8|31910.3|31890.3|38
1605483300000|2020-11-15 23:35:00|31912.3|31892.3|31914.8|31894.8|31914.8|31894.8|31909.8|31889.8|197
1605483600000|2020-11-15 23:40:00|31917.3|31897.3|31931.8|31911.8|31939.8|31919.8|31917.3|31897.3|80
1605483900000|2020-11-15 23:45:00|31934.8|31914.8|31954.8|31934.8|31956.8|31936.8|31931.8|31911.8|79
1605484200000|2020-11-15 23:50:00|31956.8|31936.8|31956.8|31936.8|31959.8|31939.8|31952.3|31932.3|27
1605484500000|2020-11-15 23:55:00|31954.8|31934.8|31934.8|31914.8|31959.8|31939.8|31934.8|31914.8|40
1605484800000|2020-11-16 00:00:00|31932.3|31912.3|31919.8|31899.8|31934.8|31914.8|31916.8|31896.8|54
1605485100000|2020-11-16 00:05:00|31917.3|31897.3|31919.8|31899.8|31919.8|31899.8|31911.8|31891.8|29
1605485400000|2020-11-16 00:10:00|31920.9|31900.9|31914.8|31894.8|31922.3|31902.3|31906.8|31886.8|30
1605485700000|2020-11-16 00:15:00|31912.3|31892.3|31922.3|31902.3|31924.3|31904.3|31900.3|31880.3|31
1605486000000|2020-11-16 00:20:00|31924.8|31904.8|31919.3|31899.3|31924.8|31904.8|31916.8|31896.8|18
1605486300000|2020-11-16 00:25:00|31919.8|31899.8|31936.8|31916.8|31936.8|31916.8|31919.8|31899.8|42
1605486600000|2020-11-16 00:30:00|31939.8|31919.8|31929.8|31909.8|31939.8|31919.8|31929.8|31909.8|23
1605486900000|2020-11-16 00:35:00|31929.3|31909.3|31934.3|31914.3|31934.8|31914.8|31926.8|31906.8|10
1605487200000|2020-11-16 00:40:00|31932.3|31912.3|32009.8|31989.8|32009.8|31989.8|31929.8|31909.8|243
1605487500000|2020-11-16 00:45:00|32010.9|31990.9|32051.8|32031.8|32081.8|32061.8|32009.8|31989.8|310
1605487800000|2020-11-16 00:50:00|32049.8|32029.8|32087.9|32067.9|32109.8|32089.8|32049.8|32029.8|227
1605488100000|2020-11-16 00:55:00|32089.8|32069.8|32084.9|32064.9|32115.9|32095.9|32074.9|32054.9|236
1605488400000|2020-11-16 01:00:00|32085.4|32065.4|32028.8|32008.8|32087.4|32067.4|32008.8|31988.8|674
1605488700000|2020-11-16 01:05:00|32026.8|32006.8|31981.8|31961.8|32026.8|32006.8|31976.8|31956.8|328
1605489000000|2020-11-16 01:10:00|31984.3|31964.3|32012.4|31992.4|32014.9|31994.9|31976.8|31956.8|247
1605489300000|2020-11-16 01:15:00|32014.9|31994.9|32039.9|32019.9|32044.9|32024.9|32009.9|31989.9|214
1605489600000|2020-11-16 01:20:00|32034.9|32014.9|32044.9|32024.9|32055.4|32035.4|32022.4|32002.4|215
1605489900000|2020-11-16 01:25:00|32042.9|32022.9|32025.4|32005.4|32044.9|32024.9|32014.9|31994.9|70
1605490200000|2020-11-16 01:30:00|32030.4|32010.4|32052.9|32032.9|32057.9|32037.9|32007.9|31987.9|202
1605490500000|2020-11-16 01:35:00|32054.9|32034.9|32060.4|32040.4|32087.9|32067.9|32054.9|32034.9|218
1605490800000|2020-11-16 01:40:00|32059.9|32039.9|32057.9|32037.9|32069.9|32049.9|32054.9|32034.9|148
1605491100000|2020-11-16 01:45:00|32057.4|32037.4|32045.4|32025.4|32057.9|32037.9|32029.9|32009.9|129
1605491400000|2020-11-16 01:50:00|32047.9|32027.9|32079.9|32059.9|32079.9|32059.9|32047.9|32027.9|69
1605491700000|2020-11-16 01:55:00|32077.9|32057.9|32117.9|32097.9|32119.9|32099.9|32072.9|32052.9|223
1605492000000|2020-11-16 02:00:00|32118.4|32098.4|32535.9|32515.9|32550.4|32530.4|32117.9|32097.9|1893
1605492300000|2020-11-16 02:05:00|32535.4|32515.4|32634.4|32614.4|32676.4|32656.4|32487.9|32467.9|994
1605492600000|2020-11-16 02:10:00|32634.9|32614.9|32613.5|32593.5|32650.4|32630.4|32552.4|32532.4|708
1605492900000|2020-11-16 02:15:00|32615.4|32595.4|32541|32521|32615.4|32595.4|32534|32514|255
1605493200000|2020-11-16 02:20:00|32538.5|32518.5|32530.4|32510.4|32551|32531|32523.5|32503.5|199
1605493500000|2020-11-16 02:25:00|32526.5|32506.5|32487.9|32467.9|32541|32521|32481|32461|155
1605493800000|2020-11-16 02:30:00|32490.4|32470.4|32567.9|32547.9|32586|32566|32490.4|32470.4|755
1605494100000|2020-11-16 02:35:00|32566|32546|32553|32533|32576|32556|32542.9|32522.9|359
1605494400000|2020-11-16 02:40:00|32555.5|32535.5|32546|32526|32556|32536|32516.5|32496.5|222
1605494700000|2020-11-16 02:45:00|32543.5|32523.5|32498|32478|32546|32526|32495.5|32475.5|312
1605495000000|2020-11-16 02:50:00|32496|32476|32526|32506|32541|32521|32496|32476|433
1605495300000|2020-11-16 02:55:00|32524|32504|32571.5|32551.5|32576|32556|32521|32501|224
1605495600000|2020-11-16 03:00:00|32572|32552|32574|32554|32586|32566|32559|32539|208
1605495900000|2020-11-16 03:05:00|32579|32559|32616.5|32596.5|32619|32599|32576|32556|235
1605496200000|2020-11-16 03:10:00|32619|32599|32611|32591|32619|32599|32591|32571|136
1605496500000|2020-11-16 03:15:00|32616|32596|32636.5|32616.5|32641|32621|32616|32596|154
1605496800000|2020-11-16 03:20:00|32636|32616|32641.5|32621.5|32686.5|32666.5|32631.5|32611.5|287
1605497100000|2020-11-16 03:25:00|32641|32621|32629|32609|32644|32624|32629|32609|126
1605497400000|2020-11-16 03:30:00|32624|32604|32579|32559|32624|32604|32579|32559|166
1605497700000|2020-11-16 03:35:00|32571|32551|32566|32546|32571|32551|32559|32539|93
1605498000000|2020-11-16 03:40:00|32564|32544|32543|32523|32564|32544|32541.5|32521.5|96
1605498300000|2020-11-16 03:45:00|32541|32521|32526|32506|32541|32521|32524.6|32504.6|83
1605498600000|2020-11-16 03:50:00|32524|32504|32536|32516|32536|32516|32516|32496|194
1605498900000|2020-11-16 03:55:00|32534|32514|32531|32511|32536|32516|32526.5|32506.5|22
1605499200000|2020-11-16 04:00:00|32531.6|32511.6|32536|32516|32541|32521|32531|32511|57
1605499500000|2020-11-16 04:05:00|32540.5|32520.5|32506|32486|32540.5|32520.5|32505.5|32485.5|89
1605499800000|2020-11-16 04:10:00|32508|32488|32532.1|32512.1|32532.1|32512.1|32508|32488|64
1605500100000|2020-11-16 04:15:00|32529.1|32509.1|32516.6|32496.6|32531|32511|32516.6|32496.6|17
1605500400000|2020-11-16 04:20:00|32519.1|32499.1|32529.1|32509.1|32529.1|32509.1|32516.6|32496.6|24
1605500700000|2020-11-16 04:25:00|32526.6|32506.6|32516.1|32496.1|32529.1|32509.1|32516.1|32496.1|37
1605501000000|2020-11-16 04:30:00|32516.6|32496.6|32491.1|32471.1|32518.6|32498.6|32483.6|32463.6|122
1605501300000|2020-11-16 04:35:00|32495|32475|32524.1|32504.1|32524.1|32504.1|32495|32475|34
1605501600000|2020-11-16 04:40:00|32522.1|32502.1|32531.1|32511.1|32533.1|32513.1|32519.1|32499.1|26
1605501900000|2020-11-16 04:45:00|32529.1|32509.1|32556.1|32536.1|32556.1|32536.1|32529.1|32509.1|70
1605502200000|2020-11-16 04:50:00|32551.1|32531.1|32545.6|32525.6|32551.1|32531.1|32541.6|32521.6|35
1605502500000|2020-11-16 04:55:00|32543.6|32523.6|32545.6|32525.6|32546.1|32526.1|32541.1|32521.1|15
1605502800000|2020-11-16 05:00:00|32543.6|32523.6|32543.1|32523.1|32548.6|32528.6|32537.1|32517.1|40
1605503100000|2020-11-16 05:05:00|32541.1|32521.1|32556.1|32536.1|32560.6|32540.6|32535.6|32515.6|31
1605503400000|2020-11-16 05:10:00|32558.1|32538.1|32560.6|32540.6|32566.1|32546.1|32546.1|32526.1|92
1605503700000|2020-11-16 05:15:00|32560.1|32540.1|32553.1|32533.1|32561.1|32541.1|32548.6|32528.6|55
1605504000000|2020-11-16 05:20:00|32554.1|32534.1|32561.1|32541.1|32561.1|32541.1|32548.1|32528.1|80
1605504300000|2020-11-16 05:25:00|32559.1|32539.1|32556.1|32536.1|32561.1|32541.1|32551.1|32531.1|40
1605504600000|2020-11-16 05:30:00|32556.6|32536.6|32531.1|32511.1|32559.1|32539.1|32511.1|32491.1|351
1605504900000|2020-11-16 05:35:00|32535.6|32515.6|32546.1|32526.1|32547.1|32527.1|32521.1|32501.1|108
1605505200000|2020-11-16 05:40:00|32548.1|32528.1|32563.1|32543.1|32586.1|32566.1|32548.1|32528.1|140
1605505500000|2020-11-16 05:45:00|32561.1|32541.1|32551.1|32531.1|32561.1|32541.1|32541.1|32521.1|157
1605505800000|2020-11-16 05:50:00|32555.6|32535.6|32571.1|32551.1|32571.6|32551.6|32555.6|32535.6|102
1605506100000|2020-11-16 05:55:00|32571.6|32551.6|32606.1|32586.1|32626.1|32606.1|32571.6|32551.6|281
1605506400000|2020-11-16 06:00:00|32605.6|32585.6|32576.1|32556.1|32612.6|32592.6|32561.1|32541.1|231
1605506700000|2020-11-16 06:05:00|32575.6|32555.6|32566.1|32546.1|32583.1|32563.1|32556.1|32536.1|130
1605507000000|2020-11-16 06:10:00|32565.6|32545.6|32560.6|32540.6|32574.1|32554.1|32551.1|32531.1|175
1605507300000|2020-11-16 06:15:00|32558.6|32538.6|32586.1|32566.1|32588.6|32568.6|32556.1|32536.1|105
1605507600000|2020-11-16 06:20:00|32585.6|32565.6|32588.1|32568.1|32603.6|32583.6|32580.1|32560.1|124
1605507900000|2020-11-16 06:25:00|32590.1|32570.1|32601.1|32581.1|32616.7|32596.7|32588.6|32568.6|126
1605508200000|2020-11-16 06:30:00|32599.2|32579.2|32581.2|32561.2|32611.1|32591.1|32571.7|32551.7|88
1605508500000|2020-11-16 06:35:00|32576.7|32556.7|32588.1|32568.1|32607.2|32587.2|32576.7|32556.7|133
1605508800000|2020-11-16 06:40:00|32586.2|32566.2|32611.7|32591.7|32617.2|32597.2|32581.2|32561.2|184
1605509100000|2020-11-16 06:45:00|32613.7|32593.7|32619.2|32599.2|32624.2|32604.2|32604.2|32584.2|237
1605509400000|2020-11-16 06:50:00|32619.7|32599.7|32646.2|32626.2|32664.2|32644.2|32616.2|32596.2|228
1605509700000|2020-11-16 06:55:00|32644.2|32624.2|32644.2|32624.2|32646.2|32626.2|32621.2|32601.2|113
1605510000000|2020-11-16 07:00:00|32641.2|32621.2|32598.7|32578.7|32644.2|32624.2|32591.2|32571.2|241
1605510300000|2020-11-16 07:05:00|32596.2|32576.2|32579.2|32559.2|32606.2|32586.2|32572.2|32552.2|219
1605510600000|2020-11-16 07:10:00|32574.2|32554.2|32584.2|32564.2|32592.7|32572.7|32574.2|32554.2|118
1605510900000|2020-11-16 07:15:00|32582.2|32562.2|32572.2|32552.2|32589.7|32569.7|32566.2|32546.2|68
1605511200000|2020-11-16 07:20:00|32574.2|32554.2|32556.7|32536.7|32587.7|32567.7|32554.2|32534.2|180
1605511500000|2020-11-16 07:25:00|32554.2|32534.2|32544.2|32524.2|32569.2|32549.2|32541.2|32521.2|153
1605511800000|2020-11-16 07:30:00|32545.2|32525.2|32561.2|32541.2|32562.2|32542.2|32535.2|32515.2|69
1605512100000|2020-11-16 07:35:00|32561.7|32541.7|32581.2|32561.2|32604.2|32584.2|32557.2|32537.2|283
1605512400000|2020-11-16 07:40:00|32581.7|32561.7|32614.2|32594.2|32616.2|32596.2|32562.2|32542.2|119
1605512700000|2020-11-16 07:45:00|32616.2|32596.2|32646.2|32626.2|32646.2|32626.2|32608.7|32588.7|114
1605513000000|2020-11-16 07:50:00|32646.7|32626.7|32648.7|32628.7|32666.2|32646.2|32644.2|32624.2|145
1605513300000|2020-11-16 07:55:00|32649.2|32629.2|32603.7|32583.7|32671.7|32651.7|32589.2|32569.2|342
1605513600000|2020-11-16 08:00:00|32601.2|32581.2|32614.2|32594.2|32637.2|32617.2|32591.2|32571.2|172
1605513900000|2020-11-16 08:05:00|32611.2|32591.2|32646.7|32626.7|32661.2|32641.2|32606.2|32586.2|159
1605514200000|2020-11-16 08:10:00|32647.2|32627.2|32566.7|32546.7|32651.7|32631.7|32561.2|32541.2|198
1605514500000|2020-11-16 08:15:00|32564.7|32544.7|32554.2|32534.2|32579.2|32559.2|32536.7|32516.7|246
1605514800000|2020-11-16 08:20:00|32553.2|32533.2|32499.2|32479.2|32554.2|32534.2|32499.2|32479.2|205
1605515100000|2020-11-16 08:25:00|32501.2|32481.2|32512.8|32492.8|32529.2|32509.2|32496.7|32476.7|199
1605515400000|2020-11-16 08:30:00|32513.3|32493.3|32509.3|32489.3|32536.2|32516.2|32501.2|32481.2|222
1605515700000|2020-11-16 08:35:00|32506.2|32486.2|32501.8|32481.8|32524.3|32504.3|32481.2|32461.2|209
1605516000000|2020-11-16 08:40:00|32501.2|32481.2|32529.3|32509.3|32529.3|32509.3|32499.3|32479.3|153
1605516300000|2020-11-16 08:45:00|32529.8|32509.8|32516.8|32496.8|32534.3|32514.3|32499.3|32479.3|92
1605516600000|2020-11-16 08:50:00|32518.8|32498.8|32481.8|32461.8|32524.3|32504.3|32467.8|32447.8|129
1605516900000|2020-11-16 08:55:00|32481.3|32461.3|32489.3|32469.3|32499.8|32479.8|32461.8|32441.8|130
1605517200000|2020-11-16 09:00:00|32488.8|32468.8|32524.3|32504.3|32532.3|32512.3|32484.3|32464.3|322
1605517500000|2020-11-16 09:05:00|32526.3|32506.3|32487.8|32467.8|32527.3|32507.3|32484.3|32464.3|263
1605517800000|2020-11-16 09:10:00|32489.8|32469.8|32469.3|32449.3|32491.3|32471.3|32434.3|32414.3|273
1605518100000|2020-11-16 09:15:00|32471.3|32451.3|32441.8|32421.8|32482.3|32462.3|32439.8|32419.8|127
1605518400000|2020-11-16 09:20:00|32441.3|32421.3|32436.3|32416.3|32461.3|32441.3|32431.8|32411.8|97
1605518700000|2020-11-16 09:25:00|32438.8|32418.8|32429.3|32409.3|32442.3|32422.3|32419.3|32399.3|302
1605519000000|2020-11-16 09:30:00|32434.3|32414.3|32444.3|32424.3|32449.3|32429.3|32424.3|32404.3|287
1605519300000|2020-11-16 09:35:00|32441.8|32421.8|32454.3|32434.3|32456.8|32436.8|32426.8|32406.8|94
1605519600000|2020-11-16 09:40:00|32456.3|32436.3|32457.3|32437.3|32466.3|32446.3|32449.3|32429.3|273
1605519900000|2020-11-16 09:45:00|32459.3|32439.3|32449.3|32429.3|32460.3|32440.3|32435.3|32415.3|198
1605520200000|2020-11-16 09:50:00|32446.3|32426.3|32442.3|32422.3|32454.3|32434.3|32426.3|32406.3|589
1605520500000|2020-11-16 09:55:00|32441.8|32421.8|32448.3|32428.3|32448.3|32428.3|32424.8|32404.8|525
1605520800000|2020-11-16 10:00:00|32446.3|32426.3|32439.3|32419.3|32469.3|32449.3|32434.3|32414.3|464
1605521100000|2020-11-16 10:05:00|32437.3|32417.3|32434.3|32414.3|32466.3|32446.3|32434.3|32414.3|63
1605521400000|2020-11-16 10:10:00|32432.3|32412.3|32449.3|32429.3|32454.3|32434.3|32431.3|32411.3|49
1605521700000|2020-11-16 10:15:00|32451.3|32431.3|32434.3|32414.3|32454.3|32434.3|32426.3|32406.3|37
1605522000000|2020-11-16 10:20:00|32433.8|32413.8|32439.3|32419.3|32449.3|32429.3|32429.3|32409.3|89
1605522300000|2020-11-16 10:25:00|32436.8|32416.8|32439.3|32419.3|32446.8|32426.8|32434.3|32414.3|43
1605522600000|2020-11-16 10:30:00|32441.3|32421.3|32429.3|32409.3|32451.3|32431.3|32426.3|32406.3|164
1605522900000|2020-11-16 10:35:00|32426.3|32406.3|32411.8|32391.8|32429.3|32409.3|32401.3|32381.3|250
1605523200000|2020-11-16 10:40:00|32411.3|32391.3|32424.3|32404.3|32424.3|32404.3|32409.3|32389.3|262
1605523500000|2020-11-16 10:45:00|32426.3|32406.3|32414.3|32394.3|32433.3|32413.3|32414.3|32394.3|471
1605523800000|2020-11-16 10:50:00|32416.3|32396.3|32451.3|32431.3|32451.3|32431.3|32414.3|32394.3|310
1605524100000|2020-11-16 10:55:00|32449.4|32429.4|32474.4|32454.4|32474.4|32454.4|32446.3|32426.3|903
1605524400000|2020-11-16 11:00:00|32471.4|32451.4|32479.4|32459.4|32499.4|32479.4|32461.9|32441.9|165
1605524700000|2020-11-16 11:05:00|32478.9|32458.9|32479.4|32459.4|32484.4|32464.4|32469.4|32449.4|75
1605525000000|2020-11-16 11:10:00|32486.9|32466.9|32476.4|32456.4|32511.4|32491.4|32469.4|32449.4|195
1605525300000|2020-11-16 11:15:00|32474.4|32454.4|32464.4|32444.4|32486.4|32466.4|32463.9|32443.9|145
1605525600000|2020-11-16 11:20:00|32466.4|32446.4|32487.4|32467.4|32494.4|32474.4|32449.4|32429.4|108
1605525900000|2020-11-16 11:25:00|32489.4|32469.4|32459.4|32439.4|32489.4|32469.4|32459.4|32439.4|79
1605526200000|2020-11-16 11:30:00|32461.4|32441.4|32416.9|32396.9|32464.4|32444.4|32416.9|32396.9|169
1605526500000|2020-11-16 11:35:00|32418.9|32398.9|32426.4|32406.4|32429.4|32409.4|32413.9|32393.9|238
1605526800000|2020-11-16 11:40:00|32429.4|32409.4|32409.4|32389.4|32429.4|32409.4|32405.4|32385.4|498
1605527100000|2020-11-16 11:45:00|32408.9|32388.9|32414.4|32394.4|32416.4|32396.4|32399.4|32379.4|649
1605527400000|2020-11-16 11:50:00|32416.4|32396.4|32427.4|32407.4|32432.9|32412.9|32384.9|32364.9|881
1605527700000|2020-11-16 11:55:00|32425.4|32405.4|32454.9|32434.9|32500.9|32480.9|32425.4|32405.4|645
1605528000000|2020-11-16 12:00:00|32452.4|32432.4|32464.9|32444.9|32480.4|32460.4|32432.4|32412.4|292
1605528300000|2020-11-16 12:05:00|32465.4|32445.4|32507.9|32487.9|32515.9|32495.9|32460.4|32440.4|395
1605528600000|2020-11-16 12:10:00|32508.4|32488.4|32491.4|32471.4|32517.9|32497.9|32481.4|32461.4|363
1605528900000|2020-11-16 12:15:00|32493.4|32473.4|32483.4|32463.4|32517.9|32497.9|32483.4|32463.4|323
1605529200000|2020-11-16 12:20:00|32485.4|32465.4|32431.4|32411.4|32488.4|32468.4|32426.4|32406.4|272
1605529500000|2020-11-16 12:25:00|32428.9|32408.9|32433.4|32413.4|32443.4|32423.4|32408.9|32388.9|301
1605529800000|2020-11-16 12:30:00|32423.4|32403.4|32476.4|32456.4|32486.4|32466.4|32416.4|32396.4|452
1605530100000|2020-11-16 12:35:00|32478.4|32458.4|32502.9|32482.9|32516.4|32496.4|32476.4|32456.4|219
1605530400000|2020-11-16 12:40:00|32502.4|32482.4|32508.4|32488.4|32513.4|32493.4|32488.4|32468.4|228
1605530700000|2020-11-16 12:45:00|32506.4|32486.4|32495.4|32475.4|32508.4|32488.4|32485.4|32465.4|89
1605531000000|2020-11-16 12:50:00|32493.4|32473.4|32511.5|32491.5|32516.4|32496.4|32493.4|32473.4|106
1605531300000|2020-11-16 12:55:00|32513.4|32493.4|32511|32491|32531.5|32511.5|32511|32491|227
1605531600000|2020-11-16 13:00:00|32509|32489|32541|32521|32548.5|32528.5|32506.5|32486.5|644
1605531900000|2020-11-16 13:05:00|32540.5|32520.5|32510|32490|32541|32521|32443.5|32423.5|638
1605532200000|2020-11-16 13:10:00|32510.5|32490.5|32524.5|32504.5|32524.5|32504.5|32490|32470|533
1605532500000|2020-11-16 13:15:00|32522.5|32502.5|32520.5|32500.5|32532.5|32512.5|32500|32480|431
1605532800000|2020-11-16 13:20:00|32525|32505|32513|32493|32557.5|32537.5|32513|32493|409
1605533100000|2020-11-16 13:25:00|32515.5|32495.5|32533|32513|32553|32533|32510|32490|745
1605533400000|2020-11-16 13:30:00|32530.5|32510.5|32528.5|32508.5|32550.5|32530.5|32520.5|32500.5|414
1605533700000|2020-11-16 13:35:00|32530.5|32510.5|32508.5|32488.5|32556.5|32536.5|32506|32486|356
1605534000000|2020-11-16 13:40:00|32511.5|32491.5|32448|32428|32518|32498|32448|32428|591
1605534300000|2020-11-16 13:45:00|32443|32423|32443.5|32423.5|32473.5|32453.5|32423.5|32403.5|817
1605534600000|2020-11-16 13:50:00|32446.5|32426.5|32483|32463|32483.5|32463.5|32443.5|32423.5|517
1605534900000|2020-11-16 13:55:00|32483.5|32463.5|32453.5|32433.5|32498.5|32478.5|32453.5|32433.5|504
1605535200000|2020-11-16 14:00:00|32451.5|32431.5|32478.5|32458.5|32483.5|32463.5|32436.5|32416.5|509
1605535500000|2020-11-16 14:05:00|32476.5|32456.5|32488.5|32468.5|32493.5|32473.5|32473.5|32453.5|473
1605535800000|2020-11-16 14:10:00|32491|32471|32477.5|32457.5|32503.5|32483.5|32474|32454|543
1605536100000|2020-11-16 14:15:00|32475.5|32455.5|32434.5|32414.5|32485.5|32465.5|32415.5|32395.5|1039
1605536400000|2020-11-16 14:20:00|32439.5|32419.5|32405.5|32385.5|32448.5|32428.5|32390.5|32370.5|1063
1605536700000|2020-11-16 14:25:00|32408|32388|32432.5|32412.5|32445.5|32425.5|32406|32386|545
1605537000000|2020-11-16 14:30:00|32428.5|32408.5|32421|32401|32455.5|32435.5|32407.5|32387.5|888
1605537300000|2020-11-16 14:35:00|32419|32399|32464.5|32444.5|32469.5|32449.5|32416.5|32396.5|1048
1605537600000|2020-11-16 14:40:00|32466.5|32446.5|32444.5|32424.5|32483.5|32463.5|32441.5|32421.5|754
1605537900000|2020-11-16 14:45:00|32444|32424|32391.5|32371.5|32454|32434|32356.5|32336.5|1166
1605538200000|2020-11-16 14:50:00|32389|32369|32214|32194|32393.5|32373.5|32211.5|32191.5|1287
1605538500000|2020-11-16 14:55:00|32211.5|32191.5|32131.5|32111.5|32231.5|32211.5|32111.5|32091.5|1446
1605538800000|2020-11-16 15:00:00|32135.5|32115.5|32206.5|32186.5|32219.5|32199.5|32131.5|32111.5|785
1605539100000|2020-11-16 15:05:00|32203.5|32183.5|32266.5|32246.5|32271.5|32251.5|32198|32178|640
1605539400000|2020-11-16 15:10:00|32268.5|32248.5|32319|32299|32321.5|32301.5|32238.5|32218.5|453
1605539700000|2020-11-16 15:15:00|32318.5|32298.5|32306|32286|32328.5|32308.5|32271.5|32251.5|361
1605540000000|2020-11-16 15:20:00|32305.6|32285.6|32321.6|32301.6|32336.5|32316.5|32304.5|32284.5|390
1605540300000|2020-11-16 15:25:00|32322|32302|32349.6|32329.6|32349.6|32329.6|32306.6|32286.6|380
1605540600000|2020-11-16 15:30:00|32351.6|32331.6|32336.6|32316.6|32356.6|32336.6|32327.1|32307.1|312
1605540900000|2020-11-16 15:35:00|32337.1|32317.1|32303.6|32283.6|32349.6|32329.6|32301.1|32281.1|854
1605541200000|2020-11-16 15:40:00|32304.1|32284.1|32293.6|32273.6|32335.6|32315.6|32291.1|32271.1|233
1605541500000|2020-11-16 15:45:00|32293.1|32273.1|32305.6|32285.6|32318.6|32298.6|32285.6|32265.6|197
1605541800000|2020-11-16 15:50:00|32301.1|32281.1|32299.1|32279.1|32323.6|32303.6|32286.1|32266.1|175
1605542100000|2020-11-16 15:55:00|32298.6|32278.6|32353.6|32333.6|32353.6|32333.6|32293.6|32273.6|253
1605542400000|2020-11-16 16:00:00|32351.1|32331.1|32340.6|32320.6|32358.6|32338.6|32328.6|32308.6|245
1605542700000|2020-11-16 16:05:00|32343.1|32323.1|32305.6|32285.6|32348.6|32328.6|32298.6|32278.6|235
1605543000000|2020-11-16 16:10:00|32303.6|32283.6|32260.6|32240.6|32305.6|32285.6|32260.6|32240.6|331
1605543300000|2020-11-16 16:15:00|32262.6|32242.6|32238.1|32218.1|32277.6|32257.6|32210.6|32190.6|428
1605543600000|2020-11-16 16:20:00|32238.6|32218.6|32223.1|32203.1|32258.6|32238.6|32223.1|32203.1|229
1605543900000|2020-11-16 16:25:00|32223.6|32203.6|32233.6|32213.6|32238.6|32218.6|32205.6|32185.6|242
1605544200000|2020-11-16 16:30:00|32232.6|32212.6|32238.6|32218.6|32240.6|32220.6|32205.6|32185.6|705
1605544500000|2020-11-16 16:35:00|32235.6|32215.6|32265.1|32245.1|32272.6|32252.6|32199.6|32179.6|1080
1605544800000|2020-11-16 16:40:00|32264.6|32244.6|32285.1|32265.1|32290.1|32270.1|32260.6|32240.6|403
1605545100000|2020-11-16 16:45:00|32285.6|32265.6|32332.1|32312.1|32339.6|32319.6|32285.6|32265.6|538
1605545400000|2020-11-16 16:50:00|32329.6|32309.6|32346.6|32326.6|32347.6|32327.6|32312.1|32292.1|276
1605545700000|2020-11-16 16:55:00|32344.6|32324.6|32329.6|32309.6|32352.1|32332.1|32324.6|32304.6|365
1605546000000|2020-11-16 17:00:00|32327.6|32307.6|32329.6|32309.6|32347.6|32327.6|32327.6|32307.6|113
1605546300000|2020-11-16 17:05:00|32329.1|32309.1|32290.1|32270.1|32329.6|32309.6|32285.6|32265.6|136
1605546600000|2020-11-16 17:10:00|32293.1|32273.1|32286.7|32266.7|32293.1|32273.1|32272.6|32252.6|181
1605546900000|2020-11-16 17:15:00|32287.6|32267.6|32309.7|32289.7|32312.2|32292.2|32277.2|32257.2|136
1605547200000|2020-11-16 17:20:00|32311.7|32291.7|32309.7|32289.7|32316.7|32296.7|32304.7|32284.7|104
1605547500000|2020-11-16 17:25:00|32306.7|32286.7|32320.2|32300.2|32322.7|32302.7|32306.2|32286.2|132
1605547800000|2020-11-16 17:30:00|32322.2|32302.2|32306.7|32286.7|32322.2|32302.2|32302.7|32282.7|106
1605548100000|2020-11-16 17:35:00|32304.7|32284.7|32304.7|32284.7|32307.7|32287.7|32298.7|32278.7|149
1605548400000|2020-11-16 17:40:00|32302.7|32282.7|32304.7|32284.7|32304.7|32284.7|32292.7|32272.7|265
1605548700000|2020-11-16 17:45:00|32302.7|32282.7|32289.7|32269.7|32302.7|32282.7|32276.7|32256.7|345
1605549000000|2020-11-16 17:50:00|32287.7|32267.7|32276.7|32256.7|32304.7|32284.7|32266.7|32246.7|267
1605549300000|2020-11-16 17:55:00|32277.2|32257.2|32285.7|32265.7|32304.7|32284.7|32275.7|32255.7|1019
1605549600000|2020-11-16 18:00:00|32283.7|32263.7|32262.7|32242.7|32285.7|32265.7|32250.2|32230.2|379
1605549900000|2020-11-16 18:05:00|32265.2|32245.2|32280.2|32260.2|32285.2|32265.2|32262.7|32242.7|109
1605550200000|2020-11-16 18:10:00|32282.2|32262.2|32290.2|32270.2|32290.2|32270.2|32274.7|32254.7|111
1605550500000|2020-11-16 18:15:00|32289.7|32269.7|32287.7|32267.7|32294.7|32274.7|32285.7|32265.7|91
1605550800000|2020-11-16 18:20:00|32289.7|32269.7|32272.2|32252.2|32289.7|32269.7|32259.7|32239.7|231
1605551100000|2020-11-16 18:25:00|32270.2|32250.2|32249.7|32229.7|32274.7|32254.7|32246.7|32226.7|189
1605551400000|2020-11-16 18:30:00|32247.7|32227.7|32272.7|32252.7|32272.7|32252.7|32247.2|32227.2|119
1605551700000|2020-11-16 18:35:00|32272.2|32252.2|32252.7|32232.7|32274.7|32254.7|32250.7|32230.7|97
1605552000000|2020-11-16 18:40:00|32250.2|32230.2|32255.2|32235.2|32257.7|32237.7|32232.7|32212.7|195
1605552300000|2020-11-16 18:45:00|32252.7|32232.7|32259.7|32239.7|32269.7|32249.7|32242.2|32222.2|75
1605552600000|2020-11-16 18:50:00|32259.2|32239.2|32269.7|32249.7|32278.8|32258.8|32257.2|32237.2|856
1605552900000|2020-11-16 18:55:00|32269.2|32249.2|32267.7|32247.7|32278.8|32258.8|32260.2|32240.2|180
1605553200000|2020-11-16 19:00:00|32267.2|32247.2|32256.8|32236.8|32269.7|32249.7|32256.8|32236.8|144
1605553500000|2020-11-16 19:05:00|32253.8|32233.8|32268.8|32248.8|32273.8|32253.8|32253.8|32233.8|258
1605553800000|2020-11-16 19:10:00|32266.8|32246.8|32253.8|32233.8|32266.8|32246.8|32253.8|32233.8|345
1605554100000|2020-11-16 19:15:00|32251.8|32231.8|32254.3|32234.3|32258.8|32238.8|32246.3|32226.3|159
1605554400000|2020-11-16 19:20:00|32253.8|32233.8|32289.3|32269.3|32293.8|32273.8|32253.8|32233.8|73
1605554700000|2020-11-16 19:25:00|32291.3|32271.3|32293.8|32273.8|32293.8|32273.8|32286.3|32266.3|25
1605555000000|2020-11-16 19:30:00|32293.3|32273.3|32308.8|32288.8|32318.8|32298.8|32280.8|32260.8|82
1605555300000|2020-11-16 19:35:00|32307.8|32287.8|32308.8|32288.8|32321.3|32301.3|32300.8|32280.8|171
1605555600000|2020-11-16 19:40:00|32308.3|32288.3|32303.8|32283.8|32308.8|32288.8|32295.8|32275.8|278
1605555900000|2020-11-16 19:45:00|32302.8|32282.8|32299.8|32279.8|32309.8|32289.8|32294.8|32274.8|369
1605556200000|2020-11-16 19:50:00|32301.8|32281.8|32299.8|32279.8|32309.3|32289.3|32299.8|32279.8|172
1605556500000|2020-11-16 19:55:00|32304.8|32284.8|32294.8|32274.8|32304.8|32284.8|32294.8|32274.8|38
1605556800000|2020-11-16 20:00:00|32296.8|32276.8|32274.3|32254.3|32299.8|32279.8|32269.8|32249.8|41
1605557100000|2020-11-16 20:05:00|32273.8|32253.8|32279.8|32259.8|32279.8|32259.8|32269.8|32249.8|21
1605557400000|2020-11-16 20:10:00|32280.8|32260.8|32274.8|32254.8|32284.8|32264.8|32274.8|32254.8|45
1605557700000|2020-11-16 20:15:00|32276.8|32256.8|32279.8|32259.8|32284.8|32264.8|32269.8|32249.8|22
1605558000000|2020-11-16 20:20:00|32279.3|32259.3|32289.8|32269.8|32294.8|32274.8|32275.3|32255.3|31
1605558300000|2020-11-16 20:25:00|32294.8|32274.8|32287.3|32267.3|32294.8|32274.8|32279.8|32259.8|22
1605558600000|2020-11-16 20:30:00|32285.3|32265.3|32304.8|32284.8|32304.8|32284.8|32285.3|32265.3|47
1605558900000|2020-11-16 20:35:00|32299.8|32279.8|32304.8|32284.8|32309.8|32289.8|32299.8|32279.8|42
1605559200000|2020-11-16 20:40:00|32309.8|32289.8|32309.8|32289.8|32309.8|32289.8|32304.8|32284.8|29
1605559500000|2020-11-16 20:45:00|32305.8|32285.8|32302.3|32282.3|32309.8|32289.8|32299.8|32279.8|66
1605559800000|2020-11-16 20:50:00|32300.3|32280.3|32304.8|32284.8|32309.4|32289.4|32294.8|32274.8|49
1605560100000|2020-11-16 20:55:00|32304.4|32284.4|32329.8|32309.8|32329.8|32309.8|32300.8|32280.8|99
1605560400000|2020-11-16 21:00:00|32330.3|32310.3|32336.9|32316.9|32336.9|32316.9|32320.3|32300.3|107
1605560700000|2020-11-16 21:05:00|32334.9|32314.9|32344.9|32324.9|32344.9|32324.9|32334.9|32314.9|40
1605561000000|2020-11-16 21:10:00|32346.9|32326.9|32341.9|32321.9|32346.9|32326.9|32341.9|32321.9|21
1605561300000|2020-11-16 21:15:00|32344.9|32324.9|32339.9|32319.9|32344.9|32324.9|32339.9|32319.9|5
1605561600000|2020-11-16 21:20:00|32337.9|32317.9|32342.4|32322.4|32344.9|32324.9|32337.9|32317.9|15
1605561900000|2020-11-16 21:25:00|32339.9|32319.9|32339.9|32319.9|32346.9|32326.9|32339.9|32319.9|23
1605562200000|2020-11-16 21:30:00|32344.4|32324.4|32334.9|32314.9|32344.9|32324.9|32334.9|32314.9|34
1605562500000|2020-11-16 21:35:00|||||||||33
1605562800000|2020-11-16 21:40:00|32337.9|32317.9|32339.9|32319.9|32342.4|32322.4|32337.9|32317.9|19
1605563100000|2020-11-16 21:45:00|32340.4|32320.4|32360.9|32340.9|32360.9|32340.9|32334.9|32314.9|107
1605563400000|2020-11-16 21:50:00|32362.9|32342.9|32354.9|32334.9|32364.9|32344.9|32354.9|32334.9|25
1605563700000|2020-11-16 21:55:00|32352.9|32332.9|32340.4|32320.4|32354.9|32334.9|32340.4|32320.4|49
1605567600000|2020-11-16 23:00:00|32266.9|32246.9|32340|32320|32342.9|32322.9|32266.9|32246.9|79
1605567900000|2020-11-16 23:05:00|32335.9|32315.9|32337.5|32317.5|32340|32320|32332.5|32312.5|78
1605568200000|2020-11-16 23:10:00|32335.4|32315.4|32332.5|32312.5|32342.5|32322.5|32332.5|32312.5|21
1605568500000|2020-11-16 23:15:00|32332|32312|32325|32305|32332.5|32312.5|32320|32300|23
1605568800000|2020-11-16 23:20:00|32327.5|32307.5|32327.5|32307.5|32327.5|32307.5|32322.5|32302.5|34
1605569100000|2020-11-16 23:25:00|32335|32315|32330|32310|32340|32320|32330|32310|25
1605569400000|2020-11-16 23:30:00|32332.5|32312.5|32325|32305|32332.5|32312.5|32325|32305|32
1605569700000|2020-11-16 23:35:00|32327|32307|32330|32310|32330|32310|32325|32305|15
1605570000000|2020-11-16 23:40:00|32327.5|32307.5|32330|32310|32330|32310|32325|32305|20
1605570300000|2020-11-16 23:45:00|32329.5|32309.5|32310|32290|32329.5|32309.5|32307.5|32287.5|45
1605570600000|2020-11-16 23:50:00|32307.5|32287.5|32310|32290|32312.5|32292.5|32305|32285|23
1605570900000|2020-11-16 23:55:00|32312|32292|32310|32290|32312|32292|32305|32285|20
1605571200000|2020-11-17 00:00:00|32309|32289|32313|32293|32315|32295|32300|32280|90
1605571500000|2020-11-17 00:05:00|32315|32295|32318|32298|32325|32305|32315|32295|34
1605571800000|2020-11-17 00:10:00|32317.5|32297.5|32315|32295|32320|32300|32315|32295|18
1605572100000|2020-11-17 00:15:00|32317|32297|32307|32287|32317.5|32297.5|32307|32287|38
1605572400000|2020-11-17 00:20:00|32306.6|32286.6|32300|32280|32306.6|32286.6|32293|32273|37
1605572700000|2020-11-17 00:25:00|32298|32278|32320|32300|32320|32300|32298|32278|42
1605573000000|2020-11-17 00:30:00|32325|32305|32295|32275|32325|32305|32295|32275|31
1605573300000|2020-11-17 00:35:00|32300|32280|32307.5|32287.5|32310|32290|32295|32275|33
1605573600000|2020-11-17 00:40:00|32312.5|32292.5|32332.5|32312.5|32332.5|32312.5|32312.5|32292.5|46
1605573900000|2020-11-17 00:45:00|32330|32310|32330.5|32310.5|32341.1|32321.1|32330|32310|49
1605574200000|2020-11-17 00:50:00|32332.5|32312.5|32330.1|32310.1|32335.1|32315.1|32320.1|32300.1|58
1605574500000|2020-11-17 00:55:00|32335.1|32315.1|32340.1|32320.1|32345.1|32325.1|32320.1|32300.1|85
1605574800000|2020-11-17 01:00:00|32337.6|32317.6|32327.1|32307.1|32350.1|32330.1|32299.6|32279.6|424
1605575100000|2020-11-17 01:05:00|32328|32308|32355.1|32335.1|32367.1|32347.1|32327.1|32307.1|257
1605575400000|2020-11-17 01:10:00|32354.6|32334.6|32402.6|32382.6|32404.1|32384.1|32350.1|32330.1|296
1605575700000|2020-11-17 01:15:00|32400.1|32380.1|32435.1|32415.1|32462.6|32442.6|32400.1|32380.1|322
1605576000000|2020-11-17 01:20:00|32430.6|32410.6|32390.1|32370.1|32441|32421|32390.1|32370.1|164
1605576300000|2020-11-17 01:25:00|32392.1|32372.1|32370.1|32350.1|32407.6|32387.6|32365.1|32345.1|162
1605576600000|2020-11-17 01:30:00|32368.1|32348.1|32367.1|32347.1|32375.1|32355.1|32350.1|32330.1|177
1605576900000|2020-11-17 01:35:00|32369.6|32349.6|32360.1|32340.1|32378.6|32358.6|32355.1|32335.1|94
1605577200000|2020-11-17 01:40:00|32357.6|32337.6|32300.1|32280.1|32370.6|32350.6|32295.1|32275.1|330
1605577500000|2020-11-17 01:45:00|32302.1|32282.1|32335.6|32315.6|32342.6|32322.6|32300.1|32280.1|143
1605577800000|2020-11-17 01:50:00|32335.1|32315.1|32335.1|32315.1|32335.1|32315.1|32295.6|32275.6|134
1605578100000|2020-11-17 01:55:00|32338.1|32318.1|32317.1|32297.1|32343.1|32323.1|32317.1|32297.1|80
1605578400000|2020-11-17 02:00:00|32318.1|32298.1|32317.6|32297.6|32325.1|32305.1|32307.1|32287.1|128
1605578700000|2020-11-17 02:05:00|32319.2|32299.2|32315.6|32295.6|32321.1|32301.1|32305.1|32285.1|104
1605579000000|2020-11-17 02:10:00|32318.1|32298.1|32335.1|32315.1|32342.1|32322.1|32310.1|32290.1|94
1605579300000|2020-11-17 02:15:00|32340.1|32320.1|32327.6|32307.6|32340.1|32320.1|32325.1|32305.1|35
1605579600000|2020-11-17 02:20:00|32325.6|32305.6|32325.1|32305.1|32332.6|32312.6|32320.6|32300.6|133
1605579900000|2020-11-17 02:25:00|32329.2|32309.2|32330.1|32310.1|32335.1|32315.1|32325.1|32305.1|35
1605580200000|2020-11-17 02:30:00|32332.6|32312.6|32350.1|32330.1|32350.1|32330.1|32330.1|32310.1|180
1605580500000|2020-11-17 02:35:00|32348.1|32328.1|32378.1|32358.1|32390.1|32370.1|32343.1|32323.1|190
1605580800000|2020-11-17 02:40:00|32376.1|32356.1|32355.1|32335.1|32376.1|32356.1|32353.1|32333.1|120
1605581100000|2020-11-17 02:45:00|32357.2|32337.2|32385.2|32365.2|32390.6|32370.6|32357.2|32337.2|89
1605581400000|2020-11-17 02:50:00|32381.1|32361.1|32338.1|32318.1|32381.1|32361.1|32338.1|32318.1|93
1605581700000|2020-11-17 02:55:00|32337.2|32317.2|32320.2|32300.2|32342.7|32322.7|32310.2|32290.2|154
1605582000000|2020-11-17 03:00:00|32318.1|32298.1|32352.7|32332.7|32352.7|32332.7|32315.2|32295.2|91
1605582300000|2020-11-17 03:05:00|32350.2|32330.2|32365.2|32345.2|32370.2|32350.2|32348.1|32328.1|111
1605582600000|2020-11-17 03:10:00|32362.2|32342.2|32355.2|32335.2|32362.2|32342.2|32350.6|32330.6|55
1605582900000|2020-11-17 03:15:00|32358.2|32338.2|32345.2|32325.2|32360.2|32340.2|32339.7|32319.7|69
1605583200000|2020-11-17 03:20:00|32349.7|32329.7|32342.2|32322.2|32359.7|32339.7|32340.2|32320.2|81
1605583500000|2020-11-17 03:25:00|32344.7|32324.7|32320.2|32300.2|32345.2|32325.2|32320.2|32300.2|98
1605583800000|2020-11-17 03:30:00|32322.2|32302.2|32332.2|32312.2|32332.7|32312.7|32320.2|32300.2|48
1605584100000|2020-11-17 03:35:00|32331.7|32311.7|32330.2|32310.2|32332.7|32312.7|32329.7|32309.7|14
1605584400000|2020-11-17 03:40:00|32332.2|32312.2|32325.2|32305.2|32335.2|32315.2|32325.2|32305.2|23
1605584700000|2020-11-17 03:45:00|32327.2|32307.2|32317.2|32297.2|32330.2|32310.2|32306.7|32286.7|205
1605585000000|2020-11-17 03:50:00|32319.7|32299.7|32334.3|32314.3|32334.3|32314.3|32319.2|32299.2|14
1605585300000|2020-11-17 03:55:00|32332.2|32312.2|32327.2|32307.2|32342.2|32322.2|32322.2|32302.2|63
1605585600000|2020-11-17 04:00:00|32326.8|32306.8|32314.3|32294.3|32326.8|32306.8|32305.2|32285.2|61
1605585900000|2020-11-17 04:05:00|32316.3|32296.3|32312.2|32292.2|32317.2|32297.2|32304.3|32284.3|44
1605586200000|2020-11-17 04:10:00|32307.2|32287.2|32312.2|32292.2|32312.2|32292.2|32299.3|32279.3|31
1605586500000|2020-11-17 04:15:00|32312.3|32292.3|32307.3|32287.3|32319.3|32299.3|32307.3|32287.3|24
1605586800000|2020-11-17 04:20:00|32306.8|32286.8|32307.3|32287.3|32309.3|32289.3|32302.3|32282.3|22
1605587100000|2020-11-17 04:25:00|32304.8|32284.8|32294.3|32274.3|32307.3|32287.3|32289.8|32269.8|30
1605587400000|2020-11-17 04:30:00|32292.3|32272.3|32304.8|32284.8|32306.8|32286.8|32292.3|32272.3|25
1605587700000|2020-11-17 04:35:00|32304.3|32284.3|32312.3|32292.3|32317.3|32297.3|32300.2|32280.2|25
1605588000000|2020-11-17 04:40:00|32310.2|32290.2|32310.3|32290.3|32314.3|32294.3|32307.3|32287.3|20
1605588300000|2020-11-17 04:45:00|32312.3|32292.3|32322.3|32302.3|32326.3|32306.3|32312.3|32292.3|26
1605588600000|2020-11-17 04:50:00|32317.3|32297.3|32319.8|32299.8|32321.8|32301.8|32314.3|32294.3|16
1605588900000|2020-11-17 04:55:00|32321.8|32301.8|32322.3|32302.3|32329.3|32309.3|32319.8|32299.8|17
1605589200000|2020-11-17 05:00:00|32324.3|32304.3|32310.3|32290.3|32324.8|32304.8|32310.3|32290.3|75
1605589500000|2020-11-17 05:05:00|32312.3|32292.3|32297.3|32277.3|32312.3|32292.3|32294.8|32274.8|43
1605589800000|2020-11-17 05:10:00|32295.3|32275.3|32295.3|32275.3|32297.3|32277.3|32290.3|32270.3|35
1605590100000|2020-11-17 05:15:00|32295.8|32275.8|32290.3|32270.3|32300.3|32280.3|32290.3|32270.3|26
1605590400000|2020-11-17 05:20:00|32292.3|32272.3|32295.3|32275.3|32295.3|32275.3|32287.8|32267.8|12
1605590700000|2020-11-17 05:25:00|32295.8|32275.8|32280.3|32260.3|32295.8|32275.8|32275.3|32255.3|46
1605591000000|2020-11-17 05:30:00|32275.3|32255.3|32288.3|32268.3|32290.3|32270.3|32255.3|32235.3|311
1605591300000|2020-11-17 05:35:00|32290.3|32270.3|32308.3|32288.3|32310.3|32290.3|32288.3|32268.3|89
1605591600000|2020-11-17 05:40:00|32305.8|32285.8|32306.3|32286.3|32313.3|32293.3|32300.3|32280.3|55
1605591900000|2020-11-17 05:45:00|32308.3|32288.3|32307.3|32287.3|32310.3|32290.3|32287.8|32267.8|65
1605592200000|2020-11-17 05:50:00|32310.8|32290.8|32319.4|32299.4|32327.3|32307.3|32310.8|32290.8|255
1605592500000|2020-11-17 05:55:00|32317.3|32297.3|32337.3|32317.3|32340.3|32320.3|32317.3|32297.3|195
1605592800000|2020-11-17 06:00:00|32335.3|32315.3|32309.4|32289.4|32337.3|32317.3|32302.8|32282.8|148
1605593100000|2020-11-17 06:05:00|32307.3|32287.3|32307.4|32287.4|32312.4|32292.4|32295.3|32275.3|202
1605593400000|2020-11-17 06:10:00|32305.3|32285.3|32317.4|32297.4|32322.4|32302.4|32305.3|32285.3|227
1605593700000|2020-11-17 06:15:00|32314.9|32294.9|32319.4|32299.4|32324.4|32304.4|32314.4|32294.4|40
1605594000000|2020-11-17 06:20:00|32317.4|32297.4|32314.4|32294.4|32324.4|32304.4|32312.4|32292.4|61
1605594300000|2020-11-17 06:25:00|32317.4|32297.4|32284.4|32264.4|32319.4|32299.4|32276.9|32256.9|135
1605594600000|2020-11-17 06:30:00|32282.4|32262.4|32255.3|32235.3|32286.9|32266.9|32240.3|32220.3|215
1605594900000|2020-11-17 06:35:00|32254.4|32234.4|32249.4|32229.4|32260.3|32240.3|32242.4|32222.4|267
1605595200000|2020-11-17 06:40:00|32247.4|32227.4|32223.3|32203.3|32252.4|32232.4|32223.3|32203.3|237
1605595500000|2020-11-17 06:45:00|32220.4|32200.4|32193.3|32173.3|32220.4|32200.4|32183.3|32163.3|299
1605595800000|2020-11-17 06:50:00|32190.8|32170.8|32205.8|32185.8|32205.8|32185.8|32190.4|32170.4|173
1605596100000|2020-11-17 06:55:00|32208.3|32188.3|32228.3|32208.3|32233.3|32213.3|32208.3|32188.3|132
1605596400000|2020-11-17 07:00:00|32230.4|32210.4|32208.3|32188.3|32232.4|32212.4|32208.3|32188.3|74
1605596700000|2020-11-17 07:05:00|32210.4|32190.4|32218.3|32198.3|32223.3|32203.3|32205.4|32185.4|45
1605597000000|2020-11-17 07:10:00|32218.4|32198.4|32210.4|32190.4|32220.4|32200.4|32202.9|32182.9|55
1605597300000|2020-11-17 07:15:00|32212.4|32192.4|32250.4|32230.4|32265.4|32245.4|32212.4|32192.4|194
1605597600000|2020-11-17 07:20:00|32252.4|32232.4|32230.4|32210.4|32255.4|32235.4|32228.4|32208.4|50
1605597900000|2020-11-17 07:25:00|32233.4|32213.4|32238.4|32218.4|32250.4|32230.4|32233.4|32213.4|33
1605598200000|2020-11-17 07:30:00|32237.9|32217.9|32210.9|32190.9|32243.4|32223.4|32210.9|32190.9|68
1605598500000|2020-11-17 07:35:00|32210.4|32190.4|32180.4|32160.4|32210.4|32190.4|32180.4|32160.4|143
1605598800000|2020-11-17 07:40:00|32177.9|32157.9|32178.4|32158.4|32180.9|32160.9|32170.4|32150.4|104
1605599100000|2020-11-17 07:45:00|32180.4|32160.4|32177.9|32157.9|32183.4|32163.4|32170.4|32150.4|53
1605599400000|2020-11-17 07:50:00|32175.9|32155.9|32170.9|32150.9|32180.4|32160.4|32170.4|32150.4|88
1605599700000|2020-11-17 07:55:00|32170.4|32150.4|32203.4|32183.4|32203.4|32183.4|32168.4|32148.4|98
1605600000000|2020-11-17 08:00:00|32208.4|32188.4|32223.4|32203.4|32228.4|32208.4|32170.4|32150.4|232
1605600300000|2020-11-17 08:05:00|32221.4|32201.4|32238.4|32218.4|32260.4|32240.4|32217.9|32197.9|231
1605600600000|2020-11-17 08:10:00|32235.9|32215.9|32257.5|32237.5|32278.4|32258.4|32220.9|32200.9|156
1605600900000|2020-11-17 08:15:00|32258.4|32238.4|32255.4|32235.4|32275.4|32255.4|32248.4|32228.4|191
1605601200000|2020-11-17 08:20:00|32253.4|32233.4|32270.9|32250.9|32277.5|32257.5|32245.4|32225.4|157
1605601500000|2020-11-17 08:25:00|32270.4|32250.4|32249|32229|32282.5|32262.5|32249|32229|188
1605601800000|2020-11-17 08:30:00|32249.5|32229.5|32281.5|32261.5|32284|32264|32249|32229|91
1605602100000|2020-11-17 08:35:00|32276.5|32256.5|32299.5|32279.5|32302.5|32282.5|32272.5|32252.5|172
1605602400000|2020-11-17 08:40:00|32299|32279|32317.5|32297.5|32317.5|32297.5|32297.5|32277.5|109
1605602700000|2020-11-17 08:45:00|32320|32300|32334.5|32314.5|32339.5|32319.5|32320|32300|125
1605603000000|2020-11-17 08:50:00|32336.6|32316.6|32372.5|32352.5|32380.5|32360.5|32334.5|32314.5|252
1605603300000|2020-11-17 08:55:00|32374.5|32354.5|32362|32342|32392.5|32372.5|32362|32342|262
1605603600000|2020-11-17 09:00:00|32360|32340|32370.5|32350.5|32384.5|32364.5|32352.5|32332.5|127
1605603900000|2020-11-17 09:05:00|32370|32350|32340.5|32320.5|32370|32350|32337.5|32317.5|101
1605604200000|2020-11-17 09:10:00|32339.5|32319.5|32348|32328|32355.5|32335.5|32333|32313|91
1605604500000|2020-11-17 09:15:00|32348.5|32328.5|32318.5|32298.5|32348.5|32328.5|32315.5|32295.5|115
1605604800000|2020-11-17 09:20:00|32316|32296|32302.5|32282.5|32328.5|32308.5|32302.5|32282.5|304
1605605100000|2020-11-17 09:25:00|32305|32285|32297.1|32277.1|32307.1|32287.1|32272.5|32252.5|116
1605605400000|2020-11-17 09:30:00|32297.5|32277.5|32297.5|32277.5|32312.1|32292.1|32289.1|32269.1|131
1605605700000|2020-11-17 09:35:00|32298|32278|32282.5|32262.5|32310|32290|32279.6|32259.6|95
1605606000000|2020-11-17 09:40:00|32282.1|32262.1|32262.5|32242.5|32285|32265|32252.5|32232.5|136
1605606300000|2020-11-17 09:45:00|32264.6|32244.6|32254.6|32234.6|32267.1|32247.1|32252.5|32232.5|64
1605606600000|2020-11-17 09:50:00|32257.6|32237.6|32252.6|32232.6|32260.5|32240.5|32247.6|32227.6|76
1605606900000|2020-11-17 09:55:00|32250.1|32230.1|32219.6|32199.6|32254.6|32234.6|32219.6|32199.6|161
1605607200000|2020-11-17 10:00:00|32222.1|32202.1|32214.6|32194.6|32222.6|32202.6|32194.6|32174.6|140
1605607500000|2020-11-17 10:05:00|32216.6|32196.6|32179.6|32159.6|32217.6|32197.6|32179.6|32159.6|132
1605607800000|2020-11-17 10:10:00|32178.7|32158.7|32194.6|32174.6|32197.6|32177.6|32177.6|32157.6|86
1605608100000|2020-11-17 10:15:00|32194.1|32174.1|32202.6|32182.6|32202.6|32182.6|32187.6|32167.6|90
1605608400000|2020-11-17 10:20:00|32199.6|32179.6|32218|32198|32220.1|32200.1|32192.6|32172.6|176
1605608700000|2020-11-17 10:25:00|32217.6|32197.6|32195.1|32175.1|32227.6|32207.6|32193.1|32173.1|77
1605609000000|2020-11-17 10:30:00|32193.1|32173.1|32222.6|32202.6|32224.6|32204.6|32190.1|32170.1|62
1605609300000|2020-11-17 10:35:00|32222.1|32202.1|32211.7|32191.7|32232.6|32212.6|32211.7|32191.7|187
1605609600000|2020-11-17 10:40:00|32209.6|32189.6|32249.6|32229.6|32249.6|32229.6|32209.6|32189.6|281
1605609900000|2020-11-17 10:45:00|32247.1|32227.1|32252.1|32232.1|32262.6|32242.6|32247.1|32227.1|126
1605610200000|2020-11-17 10:50:00|32254.6|32234.6|32252.6|32232.6|32257.1|32237.1|32244.6|32224.6|138
1605610500000|2020-11-17 10:55:00|32250.6|32230.6|32254.6|32234.6|32254.6|32234.6|32237.1|32217.1|372
1605610800000|2020-11-17 11:00:00|32254.2|32234.2|32244.7|32224.7|32261.2|32241.2|32244.7|32224.7|414
1605611100000|2020-11-17 11:05:00|32242.2|32222.2|32234.7|32214.7|32245.1|32225.1|32232.6|32212.6|37
1605611400000|2020-11-17 11:10:00|32236.7|32216.7|32217.2|32197.2|32236.7|32216.7|32211.7|32191.7|71
1605611700000|2020-11-17 11:15:00|32216.7|32196.7|32219.7|32199.7|32236.7|32216.7|32216.7|32196.7|101
1605612000000|2020-11-17 11:20:00|32221.7|32201.7|32214.2|32194.2|32226.7|32206.7|32209.2|32189.2|34
1605612300000|2020-11-17 11:25:00|32216.2|32196.2|32206.7|32186.7|32216.7|32196.7|32206.7|32186.7|211
1605612600000|2020-11-17 11:30:00|32208.7|32188.7|32243.8|32223.8|32248.7|32228.7|32208.7|32188.7|206
1605612900000|2020-11-17 11:35:00|32245.8|32225.8|32217.2|32197.2|32245.8|32225.8|32216.7|32196.7|182
1605613200000|2020-11-17 11:40:00|32219.2|32199.2|32186.7|32166.7|32221.3|32201.3|32186.7|32166.7|95
1605613500000|2020-11-17 11:45:00|32185.8|32165.8|32213.8|32193.8|32214.7|32194.7|32183.8|32163.8|75
1605613800000|2020-11-17 11:50:00|32214.7|32194.7|32200.8|32180.8|32214.7|32194.7|32196.7|32176.7|53
1605614100000|2020-11-17 11:55:00|32201.7|32181.7|32215.8|32195.8|32220.8|32200.8|32200.8|32180.8|36
1605614400000|2020-11-17 12:00:00|32210.8|32190.8|32208.8|32188.8|32210.8|32190.8|32196.7|32176.7|75
1605614700000|2020-11-17 12:05:00|32206.7|32186.7|32157.9|32137.9|32206.7|32186.7|32157.9|32137.9|1043
1605615000000|2020-11-17 12:10:00|32155.8|32135.8|32177.9|32157.9|32182.9|32162.9|32145.8|32125.8|83
1605615300000|2020-11-17 12:15:00|32175.4|32155.4|32185.4|32165.4|32185.4|32165.4|32165.4|32145.4|71
1605615600000|2020-11-17 12:20:00|32187.4|32167.4|32165.4|32145.4|32187.4|32167.4|32149.9|32129.9|113
1605615900000|2020-11-17 12:25:00|32165.8|32145.8|32169.9|32149.9|32173.3|32153.3|32139.9|32119.9|188
1605616200000|2020-11-17 12:30:00|32172.9|32152.9|32158.3|32138.3|32180.8|32160.8|32142.9|32122.9|226
1605616500000|2020-11-17 12:35:00|32158.8|32138.8|32178.4|32158.4|32180.9|32160.9|32158.8|32138.8|278
1605616800000|2020-11-17 12:40:00|32180.9|32160.9|32193.8|32173.8|32200.4|32180.4|32175.9|32155.9|255
1605617100000|2020-11-17 12:45:00|32191.3|32171.3|32148.4|32128.4|32196.3|32176.3|32147.9|32127.9|123
1605617400000|2020-11-17 12:50:00|32147.9|32127.9|32152.9|32132.9|32160.9|32140.9|32132.2|32112.2|312
1605617700000|2020-11-17 12:55:00|32153.4|32133.4|32155.9|32135.9|32164.9|32144.9|32145.9|32125.9|246
1605618000000|2020-11-17 13:00:00|32157.9|32137.9|32155.9|32135.9|32180.9|32160.9|32149.9|32129.9|761
1605618300000|2020-11-17 13:05:00|32157.9|32137.9|32047.5|32027.5|32167.5|32147.5|32025|32005|819
1605618600000|2020-11-17 13:10:00|32045.4|32025.4|32042.9|32022.9|32070|32050|32040|32020|761
1605618900000|2020-11-17 13:15:00|32045|32025|31879|31859|32045|32025|31864|31844|1587
1605619200000|2020-11-17 13:20:00|31877|31857|31974.1|31954.1|31974.1|31954.1|31864|31844|1473
1605619500000|2020-11-17 13:25:00|31972|31952|32002.9|31982.9|32002.9|31982.9|31954.1|31934.1|1059
1605619800000|2020-11-17 13:30:00|32002|31982|31952.5|31932.5|32020|32000|31934.5|31914.5|763
1605620100000|2020-11-17 13:35:00|31952|31932|31987|31967|31992|31972|31935|31915|672
1605620400000|2020-11-17 13:40:00|31992|31972|32012|31992|32012.5|31992.5|31987|31967|551
1605620700000|2020-11-17 13:45:00|32014.5|31994.5|32004.1|31984.1|32015|31995|31976.6|31956.6|533
1605621000000|2020-11-17 13:50:00|32006.1|31986.1|32006.1|31986.1|32023.2|32003.2|31996.1|31976.1|525
1605621300000|2020-11-17 13:55:00|32003.2|31983.2|32026.1|32006.1|32029.1|32009.1|31985.7|31965.7|355
1605621600000|2020-11-17 14:00:00|32023.6|32003.6|31998.2|31978.2|32026.1|32006.1|31988.2|31968.2|302
1605621900000|2020-11-17 14:05:00|32003.2|31983.2|32003.2|31983.2|32006.6|31986.6|31971.1|31951.1|321
1605622200000|2020-11-17 14:10:00|32005.2|31985.2|31951.6|31931.6|32009.1|31989.1|31917.7|31897.7|305
1605622500000|2020-11-17 14:15:00|31953.6|31933.6|31962.1|31942.1|31969.1|31949.1|31946.6|31926.6|549
1605622800000|2020-11-17 14:20:00|31967.1|31947.1|31959.6|31939.6|31969.6|31949.6|31939.1|31919.1|565
1605623100000|2020-11-17 14:25:00|31962.1|31942.1|31990|31970|31996.6|31976.6|31962.1|31942.1|620
1605623400000|2020-11-17 14:30:00|31992.1|31972.1|31964.6|31944.6|32011.2|31991.2|31964.6|31944.6|972
1605623700000|2020-11-17 14:35:00|31962.5|31942.5|31924.1|31904.1|31964.6|31944.6|31907.6|31887.6|475
1605624000000|2020-11-17 14:40:00|31922.1|31902.1|31913.2|31893.2|31927.1|31907.1|31899.1|31879.1|595
1605624300000|2020-11-17 14:45:00|31911.2|31891.2|31945.7|31925.7|31960.3|31940.3|31896.2|31876.2|694
1605624600000|2020-11-17 14:50:00|31948.2|31928.2|31921.2|31901.2|31951.2|31931.2|31913.2|31893.2|376
1605624900000|2020-11-17 14:55:00|31923.2|31903.2|31959.2|31939.2|31964.2|31944.2|31916.2|31896.2|231
1605625200000|2020-11-17 15:00:00|31958.7|31938.7|32056.2|32036.2|32086.2|32066.2|31958.2|31938.2|700
1605625500000|2020-11-17 15:05:00|32055.7|32035.7|32068.3|32048.3|32083.3|32063.3|32052.8|32032.8|328
1605625800000|2020-11-17 15:10:00|32070.3|32050.3|32103.3|32083.3|32106.2|32086.2|32068.3|32048.3|454
1605626100000|2020-11-17 15:15:00|32101.2|32081.2|32127.3|32107.3|32136.2|32116.2|32101.2|32081.2|479
1605626400000|2020-11-17 15:20:00|32127.8|32107.8|32135.3|32115.3|32148.3|32128.3|32109.4|32089.4|264
1605626700000|2020-11-17 15:25:00|32133.3|32113.3|32085.3|32065.3|32135.8|32115.8|32082.4|32062.4|257
1605627000000|2020-11-17 15:30:00|32087.4|32067.4|32050.3|32030.3|32097.4|32077.4|32037.4|32017.4|341
1605627300000|2020-11-17 15:35:00|32048.3|32028.3|32045.3|32025.3|32068.3|32048.3|32035.3|32015.3|235
1605627600000|2020-11-17 15:40:00|32043.3|32023.3|32050.3|32030.3|32053.3|32033.3|32040.3|32020.3|433
1605627900000|2020-11-17 15:45:00|32052.4|32032.4|32067.4|32047.4|32080.3|32060.3|32040.3|32020.3|273
1605628200000|2020-11-17 15:50:00|32063.3|32043.3|32098.3|32078.3|32100.3|32080.3|32062.8|32042.8|300
1605628500000|2020-11-17 15:55:00|32095.3|32075.3|32106.5|32086.5|32109.4|32089.4|32076.5|32056.5|1374
1605628800000|2020-11-17 16:00:00|32109|32089|32089.4|32069.4|32114.4|32094.4|32086.5|32066.5|227
1605629100000|2020-11-17 16:05:00|32091.5|32071.5|32071.5|32051.5|32096.9|32076.9|32069.5|32049.5|591
1605629400000|2020-11-17 16:10:00|32070.6|32050.6|32066.5|32046.5|32071.5|32051.5|32046.5|32026.5|210
1605629700000|2020-11-17 16:15:00|32067.4|32047.4|32051.5|32031.5|32073.5|32053.5|32042.4|32022.4|309
1605630000000|2020-11-17 16:20:00|32049.5|32029.5|32047.4|32027.4|32051.5|32031.5|32034|32014|143
1605630300000|2020-11-17 16:25:00|32049.5|32029.5|32051.5|32031.5|32051.5|32031.5|32044.5|32024.5|75
1605630600000|2020-11-17 16:30:00|32046.5|32026.5|32042|32022|32062|32042|32034.5|32014.5|248
1605630900000|2020-11-17 16:35:00|32041.5|32021.5|32097.4|32077.4|32108.6|32088.6|32041.5|32021.5|198
1605631200000|2020-11-17 16:40:00|32099.5|32079.5|32096.5|32076.5|32110.4|32090.4|32077|32057|353
1605631500000|2020-11-17 16:45:00|32098.6|32078.6|32140.6|32120.6|32141.5|32121.5|32096.5|32076.5|318
1605631800000|2020-11-17 16:50:00|32136.5|32116.5|32110.6|32090.6|32141.5|32121.5|32106.6|32086.6|176
1605632100000|2020-11-17 16:55:00|32106.1|32086.1|32108.6|32088.6|32110.6|32090.6|32094.1|32074.1|206
1605632400000|2020-11-17 17:00:00|32111.6|32091.6|32065.7|32045.7|32111.6|32091.6|32062.7|32042.7|279
1605632700000|2020-11-17 17:05:00|32068.6|32048.6|32026.1|32006.1|32070.7|32050.7|32025.7|32005.7|185
1605633000000|2020-11-17 17:10:00|32028.6|32008.6|32073.6|32053.6|32074.1|32054.1|32025.7|32005.7|146
1605633300000|2020-11-17 17:15:00|32075.7|32055.7|32058.6|32038.6|32080.7|32060.7|32056.1|32036.1|84
1605633600000|2020-11-17 17:20:00|32060.7|32040.7|32068.6|32048.6|32072.7|32052.7|32058.6|32038.6|129
1605633900000|2020-11-17 17:25:00|32066.6|32046.6|32081.6|32061.6|32084.1|32064.1|32066.1|32046.1|434
1605634200000|2020-11-17 17:30:00|32081.1|32061.1|32076.6|32056.6|32081.6|32061.6|32059.6|32039.6|89
1605634500000|2020-11-17 17:35:00|32071.6|32051.6|32079.1|32059.1|32084.6|32064.6|32069.1|32049.1|143
1605634800000|2020-11-17 17:40:00|32076.6|32056.6|32056.6|32036.6|32076.6|32056.6|32056.6|32036.6|195
1605635100000|2020-11-17 17:45:00|32055.7|32035.7|32061.6|32041.6|32061.6|32041.6|32055.7|32035.7|181
1605635400000|2020-11-17 17:50:00|32063.7|32043.7|32080.3|32060.3|32082.8|32062.8|32063.7|32043.7|86
1605635700000|2020-11-17 17:55:00|32080.7|32060.7|32093.7|32073.7|32095.7|32075.7|32073.2|32053.2|543
1605636000000|2020-11-17 18:00:00|32092.1|32072.1|32100.1|32080.1|32107.1|32087.1|32092.1|32072.1|137
1605636300000|2020-11-17 18:05:00|32099.6|32079.6|32105.1|32085.1|32119.6|32099.6|32099.6|32079.6|71
1605636600000|2020-11-17 18:10:00|32104.6|32084.6|32112.1|32092.1|32114.6|32094.6|32104.6|32084.6|83
1605636900000|2020-11-17 18:15:00|32114.6|32094.6|32131.7|32111.7|32131.7|32111.7|32109.6|32089.6|104
1605637200000|2020-11-17 18:20:00|32130.8|32110.8|32142.1|32122.1|32147.6|32127.6|32124.6|32104.6|121
1605637500000|2020-11-17 18:25:00|32142.6|32122.6|32150.5|32130.5|32150.5|32130.5|32142.6|32122.6|59
1605637800000|2020-11-17 18:30:00|32148|32128|32157.6|32137.6|32160.5|32140.5|32145.5|32125.5|90
1605638100000|2020-11-17 18:35:00|32158|32138|32162.6|32142.6|32162.6|32142.6|32157.6|32137.6|76
1605638400000|2020-11-17 18:40:00|32164.6|32144.6|32157.6|32137.6|32182.6|32162.6|32152.6|32132.6|145
1605638700000|2020-11-17 18:45:00|32155.6|32135.6|32150.6|32130.6|32157.6|32137.6|32147.6|32127.6|70
1605639000000|2020-11-17 18:50:00|32152.6|32132.6|32147.6|32127.6|32153.1|32133.1|32143.5|32123.5|40
1605639300000|2020-11-17 18:55:00|32149.7|32129.7|32152.6|32132.6|32155.1|32135.1|32149.7|32129.7|39
1605639600000|2020-11-17 19:00:00|32153.1|32133.1|32186.7|32166.7|32187.6|32167.6|32153.1|32133.1|160
1605639900000|2020-11-17 19:05:00|32187.2|32167.2|32192.2|32172.2|32192.2|32172.2|32187.2|32167.2|41
1605640200000|2020-11-17 19:10:00|32192.6|32172.6|32244.7|32224.7|32244.7|32224.7|32192.6|32172.6|265
1605640500000|2020-11-17 19:15:00|32242.6|32222.6|32234.7|32214.7|32244.7|32224.7|32230.6|32210.6|69
1605640800000|2020-11-17 19:20:00|32232.6|32212.6|32242.7|32222.7|32246.7|32226.7|32232.6|32212.6|56
1605641100000|2020-11-17 19:25:00|32244.7|32224.7|32249.7|32229.7|32254.7|32234.7|32241.7|32221.7|108
1605641400000|2020-11-17 19:30:00|32250.6|32230.6|32251.8|32231.8|32266.8|32246.8|32250.6|32230.6|398
1605641700000|2020-11-17 19:35:00|32256.8|32236.8|32271.8|32251.8|32271.8|32251.8|32256.8|32236.8|51
1605642000000|2020-11-17 19:40:00|32266.8|32246.8|32276.8|32256.8|32276.8|32256.8|32261.8|32241.8|69
1605642300000|2020-11-17 19:45:00|32272.7|32252.7|32242.7|32222.7|32276.8|32256.8|32238.1|32218.1|92
1605642600000|2020-11-17 19:50:00|32244.7|32224.7|32244.7|32224.7|32254.7|32234.7|32244.7|32224.7|118
1605642900000|2020-11-17 19:55:00|32246.8|32226.8|32232.7|32212.7|32246.8|32226.8|32230.2|32210.2|39
1605643200000|2020-11-17 20:00:00|32232.2|32212.2|32237.7|32217.7|32237.7|32217.7|32229.7|32209.7|63
1605643500000|2020-11-17 20:05:00|32235.7|32215.7|32230.7|32210.7|32237.7|32217.7|32230.7|32210.7|129
1605643800000|2020-11-17 20:10:00|32228.6|32208.6|32205.2|32185.2|32228.6|32208.6|32204.8|32184.8|127
1605644100000|2020-11-17 20:15:00|32204.8|32184.8|32197.7|32177.7|32204.8|32184.8|32190.2|32170.2|48
1605644400000|2020-11-17 20:20:00|32195.7|32175.7|32174.8|32154.8|32197.7|32177.7|32172.7|32152.7|73
1605644700000|2020-11-17 20:25:00|32175.2|32155.2|32184.8|32164.8|32184.8|32164.8|32174.8|32154.8|33
1605645000000|2020-11-17 20:30:00|32187.7|32167.7|32179.8|32159.8|32192.3|32172.3|32174.8|32154.8|39
1605645300000|2020-11-17 20:35:00|32177.7|32157.7|32189.8|32169.8|32189.8|32169.8|32174.8|32154.8|44
1605645600000|2020-11-17 20:40:00|32187.7|32167.7|32172.7|32152.7|32190.7|32170.7|32170.7|32150.7|59
1605645900000|2020-11-17 20:45:00|32174.8|32154.8|32179.8|32159.8|32179.8|32159.8|32162.8|32142.8|97
1605646200000|2020-11-17 20:50:00|32178.9|32158.9|32182.8|32162.8|32189.4|32169.4|32157.3|32137.3|80
1605646500000|2020-11-17 20:55:00|32180.3|32160.3|32182.8|32162.8|32191.9|32171.9|32171.9|32151.9|98
1605646800000|2020-11-17 21:00:00|32183.9|32163.9|32191.9|32171.9|32192.8|32172.8|32182.8|32162.8|45
1605647100000|2020-11-17 21:05:00|32192.3|32172.3|32194.8|32174.8|32199.8|32179.8|32189.8|32169.8|23
1605647400000|2020-11-17 21:10:00|32195.7|32175.7|32199.4|32179.4|32199.8|32179.8|32194.8|32174.8|11
1605647700000|2020-11-17 21:15:00|32197.3|32177.3|32192.3|32172.3|32197.3|32177.3|32192.3|32172.3|7
1605648000000|2020-11-17 21:20:00|32194.8|32174.8|32194.8|32174.8|32194.8|32174.8|32194.8|32174.8|5
1605648300000|2020-11-17 21:25:00|32194.9|32174.9|32209.9|32189.9|32209.9|32189.9|32189.9|32169.9|43
1605648600000|2020-11-17 21:30:00|32209.4|32189.4|32194.9|32174.9|32209.4|32189.4|32194.9|32174.9|20
1605648900000|2020-11-17 21:35:00|32199.9|32179.9|32194.9|32174.9|32199.9|32179.9|32187.8|32167.8|17
1605649200000|2020-11-17 21:40:00|32192.4|32172.4|32189.9|32169.9|32194.9|32174.9|32189.9|32169.9|10
1605649500000|2020-11-17 21:45:00|32189.4|32169.4|32180.3|32160.3|32189.4|32169.4|32180.3|32160.3|15
1605649800000|2020-11-17 21:50:00|32179.4|32159.4|32175.3|32155.3|32179.9|32159.9|32174.9|32154.9|28
1605650100000|2020-11-17 21:55:00|32177.4|32157.4|32167.4|32147.4|32179.9|32159.9|32164.9|32144.9|36
1605654000000|2020-11-17 23:00:00|32170.4|32150.4|32167|32147|32181.6|32161.6|32167|32147|69
1605654300000|2020-11-17 23:05:00|32162.9|32142.9|32155|32135|32163.4|32143.4|32152.9|32132.9|28
1605654600000|2020-11-17 23:10:00|32152.5|32132.5|32150|32130|32152.5|32132.5|32147.5|32127.5|35
1605654900000|2020-11-17 23:15:00|32155|32135|32150.4|32130.4|32155.4|32135.4|32150|32130|18
1605655200000|2020-11-17 23:20:00|32150.9|32130.9|32152.9|32132.9|32155.4|32135.4|32145|32125|14
1605655500000|2020-11-17 23:25:00|32155|32135|32157.5|32137.5|32157.5|32137.5|32152.9|32132.9|9
1605655800000|2020-11-17 23:30:00|32159.6|32139.6|32165.5|32145.5|32167.5|32147.5|32159.6|32139.6|13
1605656100000|2020-11-17 23:35:00|32165|32145|32164.6|32144.6|32167.5|32147.5|32160|32140|12
1605656400000|2020-11-17 23:40:00|32162.5|32142.5|32175|32155|32175|32155|32162.1|32142.1|21
1605656700000|2020-11-17 23:45:00|32173|32153|32167.1|32147.1|32175|32155|32162.1|32142.1|16
1605657000000|2020-11-17 23:50:00|32162.1|32142.1|32160|32140|32165|32145|32159.2|32139.2|14
1605657300000|2020-11-17 23:55:00|32159.2|32139.2|32155|32135|32159.6|32139.6|32153|32133|13
1605657600000|2020-11-18 00:00:00|32157.1|32137.1|32160.5|32140.5|32165.1|32145.1|32152.5|32132.5|23
1605657900000|2020-11-18 00:05:00|32162.6|32142.6|32149.6|32129.6|32162.6|32142.6|32146.7|32126.7|44
1605658200000|2020-11-18 00:10:00|32147.6|32127.6|32145.1|32125.1|32162.1|32142.1|32145.1|32125.1|61
1605658500000|2020-11-18 00:15:00|32149.6|32129.6|32149.6|32129.6|32150.1|32130.1|32142.1|32122.1|21
1605658800000|2020-11-18 00:20:00|32147.6|32127.6|32125.5|32105.5|32155.1|32135.1|32125.5|32105.5|33
1605659100000|2020-11-18 00:25:00|32123.5|32103.5|32120.1|32100.1|32125.5|32105.5|32107.6|32087.6|57
1605659400000|2020-11-18 00:30:00|32118|32098|32095.1|32075.1|32120.1|32100.1|32092.6|32072.6|116
1605659700000|2020-11-18 00:35:00|32095.5|32075.5|32100.1|32080.1|32101.7|32081.7|32092.6|32072.6|27
1605660000000|2020-11-18 00:40:00|32098|32078|32072.2|32052.2|32102.2|32082.2|32067.6|32047.6|61
1605660300000|2020-11-18 00:45:00|32074.2|32054.2|32033.1|32013.1|32074.2|32054.2|32028|32008|159
1605660600000|2020-11-18 00:50:00|32031|32011|32052.2|32032.2|32054.2|32034.2|32030.1|32010.1|98
1605660900000|2020-11-18 00:55:00|32054.2|32034.2|32050.1|32030.1|32070.1|32050.1|32050.1|32030.1|54
1605661200000|2020-11-18 01:00:00|32051|32031|32067.6|32047.6|32100.1|32080.1|32041|32021|512
1605661500000|2020-11-18 01:05:00|32068.1|32048.1|32095.1|32075.1|32110.6|32090.6|32067.6|32047.6|122
1605661800000|2020-11-18 01:10:00|32090.6|32070.6|32075.1|32055.1|32093.1|32073.1|32060.1|32040.1|178
1605662100000|2020-11-18 01:15:00|32080.1|32060.1|32100.1|32080.1|32106|32086|32077.6|32057.6|112
1605662400000|2020-11-18 01:20:00|32102.2|32082.2|32090.2|32070.2|32115.1|32095.1|32087.2|32067.2|107
1605662700000|2020-11-18 01:25:00|32088.1|32068.1|32075.2|32055.2|32102.2|32082.2|32075.2|32055.2|72
1605663000000|2020-11-18 01:30:00|32077.2|32057.2|32079.3|32059.3|32087.2|32067.2|32057.2|32037.2|117
1605663300000|2020-11-18 01:35:00|32082.2|32062.2|32070.2|32050.2|32099.7|32079.7|32065.2|32045.2|105
1605663600000|2020-11-18 01:40:00|32067.7|32047.7|32077.2|32057.2|32079.7|32059.7|32062.2|32042.2|97
1605663900000|2020-11-18 01:45:00|32079.3|32059.3|32055.2|32035.2|32085.2|32065.2|32052.2|32032.2|68
1605664200000|2020-11-18 01:50:00|32057.2|32037.2|32044.7|32024.7|32064.7|32044.7|32042.2|32022.2|53
1605664500000|2020-11-18 01:55:00|32045.2|32025.2|32039.8|32019.8|32064.8|32044.8|32034.3|32014.3|88
1605664800000|2020-11-18 02:00:00|32037.3|32017.3|32045.2|32025.2|32048.1|32028.1|32002.3|31982.3|237
1605665100000|2020-11-18 02:05:00|32047.7|32027.7|32046.1|32026.1|32057.7|32037.7|32043.1|32023.1|73
1605665400000|2020-11-18 02:10:00|32048.1|32028.1|32040.2|32020.2|32055.2|32035.2|32033.2|32013.2|129
1605665700000|2020-11-18 02:15:00|32038.2|32018.2|32050.2|32030.2|32052.7|32032.7|32038.2|32018.2|25
1605666000000|2020-11-18 02:20:00|32052.3|32032.3|32048.2|32028.2|32055.2|32035.2|32045.2|32025.2|29
1605666300000|2020-11-18 02:25:00|32050.2|32030.2|32045.7|32025.7|32054.8|32034.8|32043.2|32023.2|15
1605666600000|2020-11-18 02:30:00|32045.2|32025.2|32060.7|32040.7|32070.2|32050.2|32040.2|32020.2|119
1605666900000|2020-11-18 02:35:00|32058.6|32038.6|32058.2|32038.2|32061.1|32041.1|32051.1|32031.1|55
1605667200000|2020-11-18 02:40:00|32060.2|32040.2|32061.1|32041.1|32070.7|32050.7|32051.1|32031.1|59
1605667500000|2020-11-18 02:45:00|32063.2|32043.2|32077.8|32057.8|32077.8|32057.8|32060.7|32040.7|83
1605667800000|2020-11-18 02:50:00|32075.3|32055.3|32080.3|32060.3|32080.3|32060.3|32073.2|32053.2|64
1605668100000|2020-11-18 02:55:00|32075.7|32055.7|32093.2|32073.2|32093.2|32073.2|32075.3|32055.3|55
1605668400000|2020-11-18 03:00:00|32090.3|32070.3|32080.3|32060.3|32092.8|32072.8|32077.3|32057.3|64
1605668700000|2020-11-18 03:05:00|32080.7|32060.7|32088.7|32068.7|32088.7|32068.7|32075.3|32055.3|60
1605669000000|2020-11-18 03:10:00|32088.2|32068.2|32125.3|32105.3|32125.3|32105.3|32085.3|32065.3|156
1605669300000|2020-11-18 03:15:00|32123.2|32103.2|32109.1|32089.1|32128.2|32108.2|32106.6|32086.6|65
1605669600000|2020-11-18 03:20:00|32108.7|32088.7|32135.3|32115.3|32135.3|32115.3|32108.2|32088.2|63
1605669900000|2020-11-18 03:25:00|32133.2|32113.2|32137.4|32117.4|32148.2|32128.2|32133.2|32113.2|96
1605670200000|2020-11-18 03:30:00|32135.3|32115.3|32117.8|32097.8|32137.4|32117.4|32115.3|32095.3|55
1605670500000|2020-11-18 03:35:00|32117.4|32097.4|32142.4|32122.4|32147.4|32127.4|32115.8|32095.8|45
1605670800000|2020-11-18 03:40:00|32142.8|32122.8|32140.3|32120.3|32149.9|32129.9|32140.3|32120.3|41
1605671100000|2020-11-18 03:45:00|32142.4|32122.4|32142|32122|32147.4|32127.4|32139.9|32119.9|16
1605671400000|2020-11-18 03:50:00|32139.9|32119.9|32142.4|32122.4|32142.4|32122.4|32135.3|32115.3|20
1605671700000|2020-11-18 03:55:00|32137.4|32117.4|32142.4|32122.4|32144.9|32124.9|32137.4|32117.4|12
1605672000000|2020-11-18 04:00:00|32144.9|32124.9|32144.9|32124.9|32147|32127|32142.9|32122.9|12
1605672300000|2020-11-18 04:05:00|32142.9|32122.9|32137.4|32117.4|32144.9|32124.9|32129.9|32109.9|31
1605672600000|2020-11-18 04:10:00|32135.4|32115.4|32135.4|32115.4|32137.4|32117.4|32132.4|32112.4|13
1605672900000|2020-11-18 04:15:00|32137.4|32117.4|32127.4|32107.4|32137.4|32117.4|32127.4|32107.4|19
1605673200000|2020-11-18 04:20:00|32127|32107|32127.4|32107.4|32127.4|32107.4|32122.4|32102.4|17
1605673500000|2020-11-18 04:25:00|32129.9|32109.9|32137.4|32117.4|32137.4|32117.4|32127.9|32107.9|42
1605673800000|2020-11-18 04:30:00|32137.9|32117.9|32142.5|32122.5|32150.4|32130.4|32137.5|32117.5|28
1605674100000|2020-11-18 04:35:00|32142.9|32122.9|32152.5|32132.5|32152.5|32132.5|32140|32120|28
1605674400000|2020-11-18 04:40:00|32155.4|32135.4|32172.5|32152.5|32177.5|32157.5|32155.4|32135.4|73
1605674700000|2020-11-18 04:45:00|32177.5|32157.5|32167.9|32147.9|32177.5|32157.5|32165|32145|34
1605675000000|2020-11-18 04:50:00|32167.5|32147.5|32165|32145|32174.5|32154.5|32160.4|32140.4|44
1605675300000|2020-11-18 04:55:00|32167|32147|32167.5|32147.5|32167.5|32147.5|32162.5|32142.5|13
1605675600000|2020-11-18 05:00:00|32167.9|32147.9|32170|32150|32172.5|32152.5|32167.5|32147.5|18
1605675900000|2020-11-18 05:05:00|32167.5|32147.5|32177.5|32157.5|32184.6|32164.6|32167.5|32147.5|74
1605676200000|2020-11-18 05:10:00|32175.4|32155.4|32182.5|32162.5|32182.5|32162.5|32175|32155|16
1605676500000|2020-11-18 05:15:00|32187.5|32167.5|32180.4|32160.4|32190.4|32170.4|32177.9|32157.9|53
1605676800000|2020-11-18 05:20:00|32180|32160|32172.5|32152.5|32185.5|32165.5|32167.5|32147.5|53
1605677100000|2020-11-18 05:25:00|32170.5|32150.5|32172.5|32152.5|32182.5|32162.5|32162.5|32142.5|120
1605677400000|2020-11-18 05:30:00|32174.6|32154.6|32205.5|32185.5|32215|32195|32174.6|32154.6|362
1605677700000|2020-11-18 05:35:00|32205|32185|32170.5|32150.5|32205|32185|32164.6|32144.6|136
1605678000000|2020-11-18 05:40:00|32173|32153|32157.5|32137.5|32175.5|32155.5|32157.5|32137.5|100
1605678300000|2020-11-18 05:45:00|32159.6|32139.6|32165.1|32145.1|32167.6|32147.6|32150.5|32130.5|123
1605678600000|2020-11-18 05:50:00|32162.6|32142.6|32192.6|32172.6|32192.6|32172.6|32157.6|32137.6|89
1605678900000|2020-11-18 05:55:00|32193|32173|32187.6|32167.6|32213|32193|32185.5|32165.5|75
1605679200000|2020-11-18 06:00:00|32185.5|32165.5|32170.5|32150.5|32187.6|32167.6|32167.1|32147.1|112
1605679500000|2020-11-18 06:05:00|32170.1|32150.1|32207.6|32187.6|32207.6|32187.6|32167.6|32147.6|158
1605679800000|2020-11-18 06:10:00|32205.5|32185.5|32240.5|32220.5|32240.5|32220.5|32197.6|32177.6|217
1605680100000|2020-11-18 06:15:00|32237.6|32217.6|32262.6|32242.6|32262.6|32242.6|32228|32208|226
1605680400000|2020-11-18 06:20:00|32264.7|32244.7|32278.5|32258.5|32311|32291|32257.6|32237.6|344
1605680700000|2020-11-18 06:25:00|32277.6|32257.6|32238.5|32218.5|32280.1|32260.1|32228|32208|199
1605681000000|2020-11-18 06:30:00|32240.5|32220.5|32240.5|32220.5|32248|32228|32230.5|32210.5|155
1605681300000|2020-11-18 06:35:00|32237.6|32217.6|32237.6|32217.6|32265.1|32245.1|32232.6|32212.6|212
1605681600000|2020-11-18 06:40:00|32235.5|32215.5|32257.6|32237.6|32257.6|32237.6|32217.6|32197.6|160
1605681900000|2020-11-18 06:45:00|32255.6|32235.6|32337.6|32317.6|32338.1|32318.1|32255.6|32235.6|303
1605682200000|2020-11-18 06:50:00|32337.2|32317.2|32360.1|32340.1|32363.5|32343.5|32325.6|32305.6|309
1605682500000|2020-11-18 06:55:00|32358.1|32338.1|32355.6|32335.6|32363.1|32343.1|32340.6|32320.6|219
1605682800000|2020-11-18 07:00:00|32357.6|32337.6|32365.1|32345.1|32385.1|32365.1|32328.1|32308.1|208
1605683100000|2020-11-18 07:05:00|32365.6|32345.6|32373.5|32353.5|32390.2|32370.2|32358.1|32338.1|180
1605683400000|2020-11-18 07:10:00|32372.7|32352.7|32353.1|32333.1|32372.7|32352.7|32350.6|32330.6|152
1605683700000|2020-11-18 07:15:00|32353.5|32333.5|32368.5|32348.5|32373.1|32353.1|32353.5|32333.5|86
1605684000000|2020-11-18 07:20:00|32368.1|32348.1|32365.6|32345.6|32387.7|32367.7|32363.5|32343.5|130
1605684300000|2020-11-18 07:25:00|32368.5|32348.5|32385.6|32365.6|32395.6|32375.6|32368.5|32348.5|90
1605684600000|2020-11-18 07:30:00|32386|32366|32395.6|32375.6|32418.5|32398.5|32383.5|32363.5|145
1605684900000|2020-11-18 07:35:00|32393.5|32373.5|32406.9|32386.9|32423.6|32403.6|32393.5|32373.5|116
1605685200000|2020-11-18 07:40:00|32407.3|32387.3|32404.4|32384.4|32411.5|32391.5|32399.4|32379.4|55
1605685500000|2020-11-18 07:45:00|32406.9|32386.9|32445.6|32425.6|32445.6|32425.6|32404.4|32384.4|122
1605685800000|2020-11-18 07:50:00|32448.6|32428.6|32441.5|32421.5|32468.6|32448.6|32441.5|32421.5|277
1605686100000|2020-11-18 07:55:00|32443.6|32423.6|32435.2|32415.2|32447.7|32427.7|32420.6|32400.6|169
1605686400000|2020-11-18 08:00:00|32438.6|32418.6|32448.6|32428.6|32464.8|32444.8|32418.2|32398.2|428
1605686700000|2020-11-18 08:05:00|32449.4|32429.4|32438.6|32418.6|32479|32459|32424|32404|253
1605687000000|2020-11-18 08:10:00|32440.7|32420.7|32473.6|32453.6|32481.5|32461.5|32438.6|32418.6|208
1605687300000|2020-11-18 08:15:00|32476.5|32456.5|32479.5|32459.5|32508.6|32488.6|32475.3|32455.3|531
1605687600000|2020-11-18 08:20:00|32479.9|32459.9|32489.5|32469.5|32494.5|32474.5|32476.5|32456.5|256
1605687900000|2020-11-18 08:25:00|32491.5|32471.5|32487.4|32467.4|32514.5|32494.5|32485.3|32465.3|265
1605688200000|2020-11-18 08:30:00|32489.5|32469.5|32452.4|32432.4|32497.4|32477.4|32452|32432|195
1605688500000|2020-11-18 08:35:00|32450.3|32430.3|32457.4|32437.4|32462.4|32442.4|32437.4|32417.4|132
1605688800000|2020-11-18 08:40:00|32462|32442|32444.9|32424.9|32469.5|32449.5|32442|32422|121
1605689100000|2020-11-18 08:45:00|32445.4|32425.4|32476.6|32456.6|32476.6|32456.6|32444.5|32424.5|282
1605689400000|2020-11-18 08:50:00|32477|32457|32452|32432|32479.5|32459.5|32449.5|32429.5|102
1605689700000|2020-11-18 08:55:00|32449.5|32429.5|32417|32397|32459.1|32439.1|32417|32397|136
1605690000000|2020-11-18 09:00:00|32419.1|32399.1|32429.1|32409.1|32441.6|32421.6|32414.1|32394.1|112
1605690300000|2020-11-18 09:05:00|32429.5|32409.5|32451.2|32431.2|32461.6|32441.6|32428.7|32408.7|91
1605690600000|2020-11-18 09:10:00|32449.1|32429.1|32429.1|32409.1|32456.6|32436.6|32429.1|32409.1|64
1605690900000|2020-11-18 09:15:00|32429.5|32409.5|32451.6|32431.6|32456.6|32436.6|32429.1|32409.1|58
1605691200000|2020-11-18 09:20:00|32453.7|32433.7|32433.7|32413.7|32453.7|32433.7|32418.3|32398.3|380
1605691500000|2020-11-18 09:25:00|32433.3|32413.3|32435.8|32415.8|32446.2|32426.2|32425.8|32405.8|192
1605691800000|2020-11-18 09:30:00|32433.7|32413.7|32433.7|32413.7|32438.7|32418.7|32418.7|32398.7|93
1605692100000|2020-11-18 09:35:00|32435.8|32415.8|32422.8|32402.8|32442.8|32422.8|32420.8|32400.8|62
1605692400000|2020-11-18 09:40:00|32420.8|32400.8|32415.4|32395.4|32433.3|32413.3|32415.4|32395.4|61
1605692700000|2020-11-18 09:45:00|32415.8|32395.8|32393.7|32373.7|32417.9|32397.9|32393.7|32373.7|340
1605693000000|2020-11-18 09:50:00|32394.1|32374.1|32403.7|32383.7|32408.7|32388.7|32394.1|32374.1|97
1605693300000|2020-11-18 09:55:00|32405.8|32385.8|32399.6|32379.6|32408.7|32388.7|32386.7|32366.7|139
1605693600000|2020-11-18 10:00:00|32401.7|32381.7|32389.6|32369.6|32409.2|32389.2|32389.6|32369.6|78
1605693900000|2020-11-18 10:05:00|32387.5|32367.5|32388.7|32368.7|32394.6|32374.6|32383.7|32363.7|148
1605694200000|2020-11-18 10:10:00|32384.6|32364.6|32410.8|32390.8|32417.9|32397.9|32383.7|32363.7|123
1605694500000|2020-11-18 10:15:00|32413.7|32393.7|32388.8|32368.8|32415.8|32395.8|32388.8|32368.8|77
1605694800000|2020-11-18 10:20:00|32391.3|32371.3|32383.8|32363.8|32395.8|32375.8|32383.8|32363.8|59
1605695100000|2020-11-18 10:25:00|32381.7|32361.7|32388.8|32368.8|32402.5|32382.5|32379.2|32359.2|74
1605695400000|2020-11-18 10:30:00|32392.9|32372.9|32358.8|32338.8|32392.9|32372.9|32356.7|32336.7|113
1605695700000|2020-11-18 10:35:00|32358.3|32338.3|32365.9|32345.9|32370.8|32350.8|32354.2|32334.2|71
1605696000000|2020-11-18 10:40:00|32363.8|32343.8|32358.8|32338.8|32367.9|32347.9|32347.9|32327.9|95
1605696300000|2020-11-18 10:45:00|32359.2|32339.2|32348.8|32328.8|32370.9|32350.9|32348.8|32328.8|89
1605696600000|2020-11-18 10:50:00|32350.9|32330.9|32348.4|32328.4|32350.9|32330.9|32340.9|32320.9|47
1605696900000|2020-11-18 10:55:00|32345.9|32325.9|32350.5|32330.5|32353|32333|32343.8|32323.8|104
1605697200000|2020-11-18 11:00:00|32348|32328|32343|32323|32350|32330|32335.5|32315.5|64
1605697500000|2020-11-18 11:05:00|32348|32328|32360.9|32340.9|32369.2|32349.2|32343|32323|79
1605697800000|2020-11-18 11:10:00|32363|32343|32373|32353|32378|32358|32358.4|32338.4|53
1605698100000|2020-11-18 11:15:00|32375|32355|32390.1|32370.1|32392.1|32372.1|32373|32353|77
1605698400000|2020-11-18 11:20:00|32392.1|32372.1|32360.1|32340.1|32392.1|32372.1|32355.5|32335.5|69
1605698700000|2020-11-18 11:25:00|32358|32338|32355.5|32335.5|32365.1|32345.1|32350.5|32330.5|45
1605699000000|2020-11-18 11:30:00|32358|32338|32347.6|32327.6|32367.6|32347.6|32345.5|32325.5|48
1605699300000|2020-11-18 11:35:00|32345.1|32325.1|32353|32333|32358|32338|32343|32323|69
1605699600000|2020-11-18 11:40:00|32350.9|32330.9|32313|32293|32353|32333|32308|32288|368
1605699900000|2020-11-18 11:45:00|32308|32288|32342.2|32322.2|32342.6|32322.6|32300.5|32280.5|206
1605700200000|2020-11-18 11:50:00|32340.1|32320.1|32307.6|32287.6|32344.7|32324.7|32300.1|32280.1|117
1605700500000|2020-11-18 11:55:00|32305.1|32285.1|32313|32293|32318|32298|32300.9|32280.9|144
1605700800000|2020-11-18 12:00:00|32315.5|32295.5|32283|32263|32326|32306|32280.1|32260.1|147
1605701100000|2020-11-18 12:05:00|32282.6|32262.6|32233.9|32213.9|32285.1|32265.1|32228.9|32208.9|278
1605701400000|2020-11-18 12:10:00|32238|32218|32241|32221|32241|32221|32221.8|32201.8|335
1605701700000|2020-11-18 12:15:00|32243.5|32223.5|32263.5|32243.5|32266|32246|32241.4|32221.4|92
1605702000000|2020-11-18 12:20:00|32266|32246|32273.5|32253.5|32285.6|32265.6|32261|32241|144
1605702300000|2020-11-18 12:25:00|32271|32251|32273.9|32253.9|32280.6|32260.6|32268.1|32248.1|114
1605702600000|2020-11-18 12:30:00|32278.1|32258.1|32277.7|32257.7|32295.1|32275.1|32273.1|32253.1|184
1605702900000|2020-11-18 12:35:00|32273.1|32253.1|32266|32246|32275.2|32255.2|32250.6|32230.6|229
1605703200000|2020-11-18 12:40:00|32270.6|32250.6|32261|32241|32283.1|32263.1|32261|32241|101
1605703500000|2020-11-18 12:45:00|32258.9|32238.9|32248.9|32228.9|32263.1|32243.1|32248.9|32228.9|119
1605703800000|2020-11-18 12:50:00|32246.9|32226.9|32195.2|32175.2|32246.9|32226.9|32190.2|32170.2|285
1605704100000|2020-11-18 12:55:00|32193.1|32173.1|32202.3|32182.3|32203.1|32183.1|32185.2|32165.2|250
1605704400000|2020-11-18 13:00:00|32198.1|32178.1|32222.3|32202.3|32237.3|32217.3|32155.2|32135.2|863
1605704700000|2020-11-18 13:05:00|32220.2|32200.2|32198.1|32178.1|32230.6|32210.6|32187.7|32167.7|986
1605705000000|2020-11-18 13:10:00|32200.6|32180.6|32180.2|32160.2|32213.1|32193.1|32165.2|32145.2|418
1605705300000|2020-11-18 13:15:00|32175.2|32155.2|32169.8|32149.8|32185.2|32165.2|32143.1|32123.1|414
1605705600000|2020-11-18 13:20:00|32171.9|32151.9|32265.6|32245.6|32288.6|32268.6|32165.2|32145.2|688
1605705900000|2020-11-18 13:25:00|32265.2|32245.2|32209.8|32189.8|32285.2|32265.2|32209.8|32189.8|437
1605706200000|2020-11-18 13:30:00|32207.7|32187.7|32165.2|32145.2|32207.7|32187.7|32149|32129|480
1605706500000|2020-11-18 13:35:00|32163.2|32143.2|32160.2|32140.2|32178.2|32158.2|32155.2|32135.2|578
1605706800000|2020-11-18 13:40:00|32162.3|32142.3|32157.3|32137.3|32178.2|32158.2|32142.3|32122.3|924
1605707100000|2020-11-18 13:45:00|32157.7|32137.7|32177.3|32157.3|32187.3|32167.3|32146.9|32126.9|970
1605707400000|2020-11-18 13:50:00|32175.3|32155.3|32194.4|32174.4|32209.4|32189.4|32172.3|32152.3|560
1605707700000|2020-11-18 13:55:00|32196.9|32176.9|32110.7|32090.7|32206.1|32186.1|32092.7|32072.7|1568
1605708000000|2020-11-18 14:00:00|32108.2|32088.2|32129.8|32109.8|32131.9|32111.9|32075.7|32055.7|791
1605708300000|2020-11-18 14:05:00|32131.9|32111.9|32124.4|32104.4|32151.9|32131.9|32117.8|32097.8|971
1605708600000|2020-11-18 14:10:00|32129|32109|32126.9|32106.9|32141.1|32121.1|32116.1|32096.1|844
1605708900000|2020-11-18 14:15:00|32126.5|32106.5|32099|32079|32133.2|32113.2|32076.1|32056.1|977
1605709200000|2020-11-18 14:20:00|32098.2|32078.2|32146.1|32126.1|32146.1|32126.1|32087.3|32067.3|943
1605709500000|2020-11-18 14:25:00|32144|32124|32155.3|32135.3|32192.4|32172.4|32141.1|32121.1|745
1605709800000|2020-11-18 14:30:00|32154.4|32134.4|32155.3|32135.3|32168.2|32148.2|32149|32129|1115
1605710100000|2020-11-18 14:35:00|32153.2|32133.2|32128.2|32108.2|32156.1|32136.1|32118.2|32098.2|646
1605710400000|2020-11-18 14:40:00|32128.6|32108.6|32157.4|32137.4|32165.3|32145.3|32128.6|32108.6|927
1605710700000|2020-11-18 14:45:00|32155.3|32135.3|32115.7|32095.7|32160.7|32140.7|32115.7|32095.7|711
1605711000000|2020-11-18 14:50:00|32117.8|32097.8|32123.2|32103.2|32134.9|32114.9|32113.2|32093.2|1030
1605711300000|2020-11-18 14:55:00|32125.3|32105.3|32144.1|32124.1|32144.1|32124.1|32119.1|32099.1|700
1605711600000|2020-11-18 15:00:00|32146.2|32126.2|32164.1|32144.1|32178.7|32158.7|32137|32117|603
1605711900000|2020-11-18 15:05:00|32166.2|32146.2|32183.3|32163.3|32184.1|32164.1|32158.3|32138.3|250
1605712200000|2020-11-18 15:10:00|32183.7|32163.7|32206.2|32186.2|32206.2|32186.2|32179.1|32159.1|310
1605712500000|2020-11-18 15:15:00|32203.7|32183.7|32180.4|32160.4|32208.3|32188.3|32172.4|32152.4|292
1605712800000|2020-11-18 15:20:00|32182.4|32162.4|32182.4|32162.4|32182.4|32162.4|32160.4|32140.4|322
1605713100000|2020-11-18 15:25:00|32178.3|32158.3|32188.7|32168.7|32202|32182|32172.9|32152.9|924
1605713400000|2020-11-18 15:30:00|32186.6|32166.6|32186.6|32166.6|32200.8|32180.8|32143.7|32123.7|1326
1605713700000|2020-11-18 15:35:00|32186.2|32166.2|32165.8|32145.8|32186.6|32166.6|32132.5|32112.5|682
1605714000000|2020-11-18 15:40:00|32166.2|32146.2|32168.7|32148.7|32178.7|32158.7|32160.8|32140.8|494
1605714300000|2020-11-18 15:45:00|32166.6|32146.6|32185.8|32165.8|32196.2|32176.2|32157.1|32137.1|957
1605714600000|2020-11-18 15:50:00|32186.2|32166.2|32222.5|32202.5|32234.6|32214.6|32186.2|32166.2|546
1605714900000|2020-11-18 15:55:00|32218.3|32198.3|32225|32205|32235|32215|32212.9|32192.9|610
1605715200000|2020-11-18 16:00:00|32222.9|32202.9|32215.8|32195.8|32230.8|32210.8|32213.3|32193.3|539
1605715500000|2020-11-18 16:05:00|32216.3|32196.3|32190.9|32170.9|32216.3|32196.3|32185.9|32165.9|191
1605715800000|2020-11-18 16:10:00|32190|32170|32192.1|32172.1|32195|32175|32172.1|32152.1|306
1605716100000|2020-11-18 16:15:00|32190|32170|32207.5|32187.5|32210.5|32190.5|32188|32168|278
1605716400000|2020-11-18 16:20:00|32203.4|32183.4|32215.1|32195.1|32215.5|32195.5|32195.9|32175.9|207
1605716700000|2020-11-18 16:25:00|32215.5|32195.5|32220.1|32200.1|32245.1|32225.1|32215.1|32195.1|277
1605717000000|2020-11-18 16:30:00|32218|32198|32215.1|32195.1|32222.1|32202.1|32202.1|32182.1|258
1605717300000|2020-11-18 16:35:00|32217.2|32197.2|32195.9|32175.9|32220.1|32200.1|32176.3|32156.3|477
1605717600000|2020-11-18 16:40:00|32196.3|32176.3|32218.4|32198.4|32224.7|32204.7|32195.9|32175.9|591
1605717900000|2020-11-18 16:45:00|32220.5|32200.5|32210.9|32190.9|32222.6|32202.6|32207.6|32187.6|174
1605718200000|2020-11-18 16:50:00|32210.5|32190.5|32215.5|32195.5|32223.4|32203.4|32209.7|32189.7|184
1605718500000|2020-11-18 16:55:00|32213.4|32193.4|32202.6|32182.6|32223|32203|32198.4|32178.4|119
1605718800000|2020-11-18 17:00:00|32205.5|32185.5|32215.5|32195.5|32222.6|32202.6|32205.5|32185.5|87
1605719100000|2020-11-18 17:05:00|32217.6|32197.6|32183.5|32163.5|32217.6|32197.6|32183.4|32163.4|156
1605719400000|2020-11-18 17:10:00|32181.4|32161.4|32199.7|32179.7|32199.7|32179.7|32181.4|32161.4|240
1605719700000|2020-11-18 17:15:00|32197.6|32177.6|32188.5|32168.5|32197.6|32177.6|32188.5|32168.5|159
1605720000000|2020-11-18 17:20:00|32188.9|32168.9|32186.4|32166.4|32193.5|32173.5|32183.5|32163.5|69
1605720300000|2020-11-18 17:25:00|32184.3|32164.3|32183.5|32163.5|32198.9|32178.9|32181.4|32161.4|219
1605720600000|2020-11-18 17:30:00|32184.3|32164.3|32128.1|32108.1|32188.5|32168.5|32123.1|32103.1|359
1605720900000|2020-11-18 17:35:00|32128.5|32108.5|32129.8|32109.8|32132.7|32112.7|32120.6|32100.6|155
1605721200000|2020-11-18 17:40:00|32137.7|32117.7|32140.6|32120.6|32145.6|32125.6|32137.7|32117.7|151
1605721500000|2020-11-18 17:45:00|32142.7|32122.7|32108.5|32088.5|32142.7|32122.7|32107.3|32087.3|283
1605721800000|2020-11-18 17:50:00|32106.4|32086.4|32121.4|32101.4|32126|32106|32104.3|32084.3|149
1605722100000|2020-11-18 17:55:00|32123.5|32103.5|32104.4|32084.4|32123.5|32103.5|32103.5|32083.5|531
1605722400000|2020-11-18 18:00:00|32108.5|32088.5|32074.8|32054.8|32108.5|32088.5|32069|32049|530
1605722700000|2020-11-18 18:05:00|32074.4|32054.4|32109.4|32089.4|32109.4|32089.4|32074.4|32054.4|74
1605723000000|2020-11-18 18:10:00|32106.9|32086.9|32079.4|32059.4|32109.4|32089.4|32079.4|32059.4|179
1605723300000|2020-11-18 18:15:00|32076.5|32056.5|32122.7|32102.7|32123.1|32103.1|32071.5|32051.5|182
1605723600000|2020-11-18 18:20:00|32122.3|32102.3|32151.5|32131.5|32161.5|32141.5|32114.8|32094.8|315
1605723900000|2020-11-18 18:25:00|32149|32129|32133.6|32113.6|32149|32129|32133.6|32113.6|57
1605724200000|2020-11-18 18:30:00|32131.5|32111.5|32119.4|32099.4|32138.6|32118.6|32116.9|32096.9|171
1605724500000|2020-11-18 18:35:00|32119.8|32099.8|32146.5|32126.5|32151.1|32131.1|32116.5|32096.5|182
1605724800000|2020-11-18 18:40:00|32144.4|32124.4|32146.5|32126.5|32151.5|32131.5|32136.5|32116.5|121
1605725100000|2020-11-18 18:45:00|32144.4|32124.4|32132.4|32112.4|32149|32129|32119.4|32099.4|117
1605725400000|2020-11-18 18:50:00|32130.3|32110.3|32137.4|32117.4|32145.7|32125.7|32127.4|32107.4|330
1605725700000|2020-11-18 18:55:00|32135.3|32115.3|32116.5|32096.5|32135.3|32115.3|32116.5|32096.5|292
1605726000000|2020-11-18 19:00:00|32117|32097|32129.1|32109.1|32134|32114|32116.5|32096.5|109
1605726300000|2020-11-18 19:05:00|32127|32107|32119.1|32099.1|32129.5|32109.5|32113.6|32093.6|159
1605726600000|2020-11-18 19:10:00|32118.6|32098.6|32099.1|32079.1|32121.6|32101.6|32099.1|32079.1|169
1605726900000|2020-11-18 19:15:00|32099.5|32079.5|32086.6|32066.6|32101.6|32081.6|32084.1|32064.1|305
1605727200000|2020-11-18 19:20:00|32084.5|32064.5|32069.5|32049.5|32089.1|32069.1|32069.1|32049.1|144
1605727500000|2020-11-18 19:25:00|32068.7|32048.7|32096.6|32076.6|32096.6|32076.6|32064.5|32044.5|170
1605727800000|2020-11-18 19:30:00|32094.5|32074.5|32109.5|32089.5|32109.5|32089.5|32094.1|32074.1|67
1605728100000|2020-11-18 19:35:00|32109.9|32089.9|32121.6|32101.6|32121.6|32101.6|32109.5|32089.5|20
1605728400000|2020-11-18 19:40:00|32122|32102|32148.7|32128.7|32148.7|32128.7|32121.6|32101.6|47
1605728700000|2020-11-18 19:45:00|32151.6|32131.6|32151.6|32131.6|32160.8|32140.8|32151.6|32131.6|59
1605729000000|2020-11-18 19:50:00|32153.7|32133.7|32158.7|32138.7|32158.7|32138.7|32153.7|32133.7|23
1605729300000|2020-11-18 19:55:00|32160.8|32140.8|32152.9|32132.9|32165.4|32145.4|32152.9|32132.9|19
1605729600000|2020-11-18 20:00:00|32150.8|32130.8|32128.3|32108.3|32150.8|32130.8|32128.3|32108.3|29
1605729900000|2020-11-18 20:05:00|32127.9|32107.9|32145.8|32125.8|32145.8|32125.8|32125.4|32105.4|30
1605730200000|2020-11-18 20:10:00|32147.9|32127.9|32157.9|32137.9|32160.8|32140.8|32147.9|32127.9|19
1605730500000|2020-11-18 20:15:00|32155.8|32135.8|32145.9|32125.9|32160.8|32140.8|32145.9|32125.9|21
1605730800000|2020-11-18 20:20:00|32145.4|32125.4|32143|32123|32145.9|32125.9|32138.4|32118.4|23
1605731100000|2020-11-18 20:25:00|32140.9|32120.9|32128|32108|32140.9|32120.9|32128|32108|23
1605731400000|2020-11-18 20:30:00|32125.9|32105.9|32115.9|32095.9|32128.4|32108.4|32108.4|32088.4|44
1605731700000|2020-11-18 20:35:00|32115.1|32095.1|32070.9|32050.9|32115.1|32095.1|32068|32048|105
1605732000000|2020-11-18 20:40:00|32071.3|32051.3|32063|32043|32073.8|32053.8|32058|32038|69
1605732300000|2020-11-18 20:45:00|32060.5|32040.5|32050.5|32030.5|32068|32048|32038.4|32018.4|134
1605732600000|2020-11-18 20:50:00|32050.9|32030.9|32043|32023|32068|32048|32037.6|32017.6|132
1605732900000|2020-11-18 20:55:00|32043.8|32023.8|32027.2|32007.2|32058|32038|32027.2|32007.2|104
1605733200000|2020-11-18 21:00:00|32026.8|32006.8|32033|32013|32042.6|32022.6|32023|32003|53
1605733500000|2020-11-18 21:05:00|32033.4|32013.4|32050.5|32030.5|32055.1|32035.1|32023|32003|46
1605733800000|2020-11-18 21:10:00|32055.5|32035.5|32050.1|32030.1|32058|32038|32048|32028|19
1605734100000|2020-11-18 21:15:00|32050.9|32030.9|32051|32031|32053|32033|32050.1|32030.1|16
1605734400000|2020-11-18 21:20:00|32053|32033|32061|32041|32061|32041|32053|32033|10
1605734700000|2020-11-18 21:25:00|32066|32046|32085.6|32065.6|32085.6|32065.6|32066|32046|42
1605735000000|2020-11-18 21:30:00|32083.1|32063.1|32057.3|32037.3|32083.1|32063.1|32056|32036|63
1605735300000|2020-11-18 21:35:00|32059.3|32039.3|32069.8|32049.8|32069.8|32049.8|32059.3|32039.3|24
1605735600000|2020-11-18 21:40:00|32069.4|32049.4|32077.7|32057.7|32077.7|32057.7|32067.3|32047.3|29
1605735900000|2020-11-18 21:45:00|32075.6|32055.6|32079.8|32059.8|32080.2|32060.2|32075.2|32055.2|40
1605736200000|2020-11-18 21:50:00|32077.3|32057.3|32088.1|32068.1|32088.1|32068.1|32077.3|32057.3|38
1605736500000|2020-11-18 21:55:00|32086|32066|32088.1|32068.1|32100.2|32080.2|32085.2|32065.2|75
1605740400000|2020-11-18 23:00:00|32078.3|32058.3|32076.5|32056.5|32080.7|32060.7|32068.6|32048.6|59
1605740700000|2020-11-18 23:05:00|32078.6|32058.6|32079|32059|32079|32059|32078.6|32058.6|8
1605741000000|2020-11-18 23:10:00|32076.1|32056.1|32076.1|32056.1|32076.1|32056.1|32076.1|32056.1|6
1605741300000|2020-11-18 23:15:00|32073.2|32053.2|32068.6|32048.6|32078.2|32058.2|32068.6|32048.6|31
1605741600000|2020-11-18 23:20:00|32066.1|32046.1|32056.2|32036.2|32066.2|32046.2|32051.2|32031.2|15
1605741900000|2020-11-18 23:25:00|32060.4|32040.4|32063.7|32043.7|32065.8|32045.8|32060.4|32040.4|7
1605742200000|2020-11-18 23:30:00|32064.1|32044.1|32081.2|32061.2|32081.2|32061.2|32064.1|32044.1|35
1605742500000|2020-11-18 23:35:00|32077|32057|32093.7|32073.7|32096.2|32076.2|32077|32057|35
1605742800000|2020-11-18 23:40:00|32091.6|32071.6|32076.2|32056.2|32091.6|32071.6|32076.2|32056.2|10
1605743100000|2020-11-18 23:45:00|32075.8|32055.8|32066.2|32046.2|32075.8|32055.8|32063.7|32043.7|30
1605743400000|2020-11-18 23:50:00|32068.3|32048.3|32081.2|32061.2|32081.2|32061.2|32066.2|32046.2|22
1605743700000|2020-11-18 23:55:00|32079.1|32059.1|32045.8|32025.8|32081.2|32061.2|32045.8|32025.8|33
1605744000000|2020-11-19 00:00:00|32041.6|32021.6|32031.2|32011.2|32043.7|32023.7|32026.2|32006.2|82
1605744300000|2020-11-19 00:05:00|32027|32007|32014.1|31994.1|32036.2|32016.2|32013.7|31993.7|44
1605744600000|2020-11-19 00:10:00|32013.7|31993.7|31986.6|31966.6|32014.1|31994.1|31981.2|31961.2|108
1605744900000|2020-11-19 00:15:00|31987|31967|32011.2|31991.2|32015.8|31995.8|31986.2|31966.2|48
1605745200000|2020-11-19 00:20:00|32009.2|31989.2|32011.3|31991.3|32013.8|31993.8|32003.8|31983.8|17
1605745500000|2020-11-19 00:25:00|32010.9|31990.9|31990.5|31970.5|32010.9|31990.9|31973|31953|69
1605745800000|2020-11-19 00:30:00|31993.4|31973.4|31980.9|31960.9|32003.4|31983.4|31980.9|31960.9|92
1605746100000|2020-11-19 00:35:00|31983|31963|31955.9|31935.9|31990.1|31970.1|31953.4|31933.4|164
1605746400000|2020-11-19 00:40:00|31955.5|31935.5|31965.5|31945.5|31965.5|31945.5|31950.5|31930.5|92
1605746700000|2020-11-19 00:45:00|31967.6|31947.6|32003.4|31983.4|32005.5|31985.5|31965.5|31945.5|157
1605747000000|2020-11-19 00:50:00|32005.5|31985.5|32020.5|32000.5|32020.5|32000.5|31998.4|31978.4|117
1605747300000|2020-11-19 00:55:00|32018.4|31998.4|32009.7|31989.7|32018.4|31998.4|31985.5|31965.5|132
1605747600000|2020-11-19 01:00:00|32017.2|31997.2|32043.9|32023.9|32046.8|32026.8|31974.7|31954.7|906
1605747900000|2020-11-19 01:05:00|32041.8|32021.8|32058.5|32038.5|32061.4|32041.4|32024.7|32004.7|324
1605748200000|2020-11-19 01:10:00|32058.9|32038.9|32081|32061|32088.5|32068.5|32058.5|32038.5|335
1605748500000|2020-11-19 01:15:00|32078.9|32058.9|32068.9|32048.9|32081|32061|32063.5|32043.5|236
1605748800000|2020-11-19 01:20:00|32071|32051|32095.2|32075.2|32098.1|32078.1|32051|32031|172
1605749100000|2020-11-19 01:25:00|32097.7|32077.7|32071.9|32051.9|32097.7|32077.7|32066.1|32046.1|117
1605749400000|2020-11-19 01:30:00|32074|32054|32061.9|32041.9|32087.7|32067.7|32057.3|32037.3|195
1605749700000|2020-11-19 01:35:00|32059.8|32039.8|32059.8|32039.8|32061.9|32041.9|32025.2|32005.2|116
1605750000000|2020-11-19 01:40:00|32057.7|32037.7|32047.7|32027.7|32072.7|32052.7|32037.7|32017.7|120
1605750300000|2020-11-19 01:45:00|32049.8|32029.8|32069.8|32049.8|32069.8|32049.8|32047.3|32027.3|91
1605750600000|2020-11-19 01:50:00|32069.4|32049.4|32091.9|32071.9|32101.9|32081.9|32066.9|32046.9|190
1605750900000|2020-11-19 01:55:00|32089.8|32069.8|32084.4|32064.4|32107.7|32087.7|32081.9|32061.9|109
1605751200000|2020-11-19 02:00:00|32081.9|32061.9|32084|32064|32094|32074|32079.4|32059.4|118
1605751500000|2020-11-19 02:05:00|32081.9|32061.9|32079|32059|32089.4|32069.4|32076.9|32056.9|79
1605751800000|2020-11-19 02:10:00|32076.9|32056.9|32069|32049|32094|32074|32066.9|32046.9|82
1605752100000|2020-11-19 02:15:00|32071.9|32051.9|32059.1|32039.1|32071.9|32051.9|32059|32039|41
1605752400000|2020-11-19 02:20:00|32059.8|32039.8|32039.9|32019.9|32062|32042|32035.3|32015.3|81
1605752700000|2020-11-19 02:25:00|32042|32022|32057|32037|32059.9|32039.9|32039.9|32019.9|69
1605753000000|2020-11-19 02:30:00|32054.9|32034.9|32089.9|32069.9|32094.9|32074.9|32054.9|32034.9|170
1605753300000|2020-11-19 02:35:00|32092|32072|32097|32077|32099.9|32079.9|32087.4|32067.4|63
1605753600000|2020-11-19 02:40:00|32094.9|32074.9|32107|32087|32107|32087|32094.9|32074.9|40
1605753900000|2020-11-19 02:45:00|32104.9|32084.9|32097|32077|32112|32092|32092.4|32072.4|114
1605754200000|2020-11-19 02:50:00|32099.1|32079.1|32082.8|32062.8|32102|32082|32082.8|32062.8|50
1605754500000|2020-11-19 02:55:00|32084.9|32064.9|32044.9|32024.9|32084.9|32064.9|32034.9|32014.9|166
1605754800000|2020-11-19 03:00:00|32044.5|32024.5|32059.5|32039.5|32059.9|32039.9|32029.9|32009.9|128
1605755100000|2020-11-19 03:05:00|32057.4|32037.4|32035.3|32015.3|32066.6|32046.6|32034.9|32014.9|82
1605755400000|2020-11-19 03:10:00|32034.9|32014.9|31982.8|31962.8|32042|32022|31982.8|31962.8|178
1605755700000|2020-11-19 03:15:00|31984.9|31964.9|32000|31980|32012.1|31992.1|31977.1|31957.1|147
1605756000000|2020-11-19 03:20:00|32002.1|31982.1|31999.6|31979.6|32017.5|31997.5|31989.6|31969.6|154
1605756300000|2020-11-19 03:25:00|31997.5|31977.5|31990.8|31970.8|32015|31995|31987.9|31967.9|77
1605756600000|2020-11-19 03:30:00|31992.9|31972.9|31990.4|31970.4|31993.3|31973.3|31982.9|31962.9|40
1605756900000|2020-11-19 03:35:00|31990.8|31970.8|31998.3|31978.3|31998.7|31978.7|31990.8|31970.8|22
1605757200000|2020-11-19 03:40:00|31998.7|31978.7|31998.3|31978.3|31998.7|31978.7|31993.3|31973.3|14
1605757500000|2020-11-19 03:45:00|31997.9|31977.9|31998.7|31978.7|32002.9|31982.9|31995.8|31975.8|12
1605757800000|2020-11-19 03:50:00|32000.8|31980.8|32022.9|32002.9|32022.9|32002.9|31998.7|31978.7|28
1605758100000|2020-11-19 03:55:00|32020.8|32000.8|32014.2|31994.2|32022.9|32002.9|32011.3|31991.3|45
1605758400000|2020-11-19 04:00:00|32012.1|31992.1|32006.3|31986.3|32017.1|31997.1|32006.3|31986.3|22
1605758700000|2020-11-19 04:05:00|32006.7|31986.7|32006.8|31986.8|32011.4|31991.4|32006.3|31986.3|11
1605759000000|2020-11-19 04:10:00|32006.4|31986.4|32013.9|31993.9|32019.3|31999.3|32006.4|31986.4|21
1605759300000|2020-11-19 04:15:00|32011.8|31991.8|32014.3|31994.3|32019.3|31999.3|32011.8|31991.8|47
1605759600000|2020-11-19 04:20:00|32012.2|31992.2|32019.3|31999.3|32019.3|31999.3|32004.7|31984.7|25
1605759900000|2020-11-19 04:25:00|32016.8|31996.8|32026.8|32006.8|32027.2|32007.2|32016.8|31996.8|25
1605760200000|2020-11-19 04:30:00|32024.3|32004.3|32027.2|32007.2|32027.2|32007.2|32019.3|31999.3|47
1605760500000|2020-11-19 04:35:00|32027.6|32007.6|32029.3|32009.3|32032.2|32012.2|32027.6|32007.6|23
1605760800000|2020-11-19 04:40:00|32031.4|32011.4|32028.5|32008.5|32034.3|32014.3|32028.5|32008.5|10
1605761100000|2020-11-19 04:45:00|32029.3|32009.3|32034.3|32014.3|32034.3|32014.3|32029.3|32009.3|14
1605761400000|2020-11-19 04:50:00|32032.2|32012.2|32029.3|32009.3|32034.3|32014.3|32029.3|32009.3|9
1605761700000|2020-11-19 04:55:00|32031.8|32011.8|32029.3|32009.3|32034.3|32014.3|32029.3|32009.3|10
1605762000000|2020-11-19 05:00:00|32027.2|32007.2|32031.5|32011.5|32034|32014|32012.2|31992.2|38
1605762300000|2020-11-19 05:05:00|32031.9|32011.9|32029.4|32009.4|32033.6|32013.6|32024.4|32004.4|28
1605762600000|2020-11-19 05:10:00|32029.8|32009.8|32024.4|32004.4|32034.4|32014.4|32021.9|32001.9|16
1605762900000|2020-11-19 05:15:00|32022.3|32002.3|32020.2|32000.2|32027.3|32007.3|32019.4|31999.4|55
1605763200000|2020-11-19 05:20:00|32018.1|31998.1|32021|32001|32022.3|32002.3|32013.5|31993.5|24
1605763500000|2020-11-19 05:25:00|32020.6|32000.6|32015.2|31995.2|32021|32001|32015.2|31995.2|65
1605763800000|2020-11-19 05:30:00|32010.6|31990.6|32040.2|32020.2|32045.2|32025.2|32010.2|31990.2|154
1605764100000|2020-11-19 05:35:00|32044.4|32024.4|32060.2|32040.2|32065.2|32045.2|32042.7|32022.7|112
1605764400000|2020-11-19 05:40:00|32062.3|32042.3|32043.1|32023.1|32062.7|32042.7|32038.1|32018.1|42
1605764700000|2020-11-19 05:45:00|32042.3|32022.3|32012.3|31992.3|32044.8|32024.8|32007.3|31987.3|133
1605765000000|2020-11-19 05:50:00|32012.7|31992.7|32032.3|32012.3|32032.3|32012.3|32011.9|31991.9|63
1605765300000|2020-11-19 05:55:00|32030.2|32010.2|32037|32017|32045.2|32025.2|32019.8|31999.8|171
1605765600000|2020-11-19 06:00:00|32036.6|32016.6|32054.5|32034.5|32064.5|32044.5|32034.5|32014.5|148
1605765900000|2020-11-19 06:05:00|32052.4|32032.4|31987.4|31967.4|32054.5|32034.5|31987.4|31967.4|197
1605766200000|2020-11-19 06:10:00|31989.5|31969.5|31986.6|31966.6|31995.3|31975.3|31956.6|31936.6|224
1605766500000|2020-11-19 06:15:00|31984.5|31964.5|31989.1|31969.1|31989.5|31969.5|31962|31942|109
1605766800000|2020-11-19 06:20:00|31989.5|31969.5|31979.5|31959.5|31994.5|31974.5|31969.9|31949.9|131
1605767100000|2020-11-19 06:25:00|31982|31962|31997|31977|31997|31977|31972.4|31952.4|76
1605767400000|2020-11-19 06:30:00|31999.1|31979.1|32012|31992|32012|31992|31987|31967|94
1605767700000|2020-11-19 06:35:00|32014.1|31994.1|32039.9|32019.9|32039.9|32019.9|32007.4|31987.4|87
1605768000000|2020-11-19 06:40:00|32042|32022|32057.4|32037.4|32059.1|32039.1|32039.5|32019.5|126
1605768300000|2020-11-19 06:45:00|32055.3|32035.3|32028.2|32008.2|32060.3|32040.3|32026.1|32006.1|140
1605768600000|2020-11-19 06:50:00|32030.3|32010.3|32047.4|32027.4|32057.8|32037.8|32028.2|32008.2|81
1605768900000|2020-11-19 06:55:00|32049.6|32029.6|32057.5|32037.5|32060.3|32040.3|32043.2|32023.2|61
1605769200000|2020-11-19 07:00:00|32055.3|32035.3|32035.4|32015.4|32057.5|32037.5|32024|32004|61
1605769500000|2020-11-19 07:05:00|32032.5|32012.5|32040.4|32020.4|32044.6|32024.6|32030.4|32010.4|49
1605769800000|2020-11-19 07:10:00|32042.5|32022.5|32062.5|32042.5|32065.4|32045.4|32042.5|32022.5|73
1605770100000|2020-11-19 07:15:00|32065.4|32045.4|32080.8|32060.8|32085.4|32065.4|32065.4|32045.4|135
1605770400000|2020-11-19 07:20:00|32082.9|32062.9|32087.5|32067.5|32092.5|32072.5|32078.3|32058.3|62
1605770700000|2020-11-19 07:25:00|32082.5|32062.5|32085|32065|32090|32070|32075.4|32055.4|63
1605771000000|2020-11-19 07:30:00|32082.9|32062.9|32105|32085|32107.5|32087.5|32080|32060|85
1605771300000|2020-11-19 07:35:00|32107.1|32087.1|32107.5|32087.5|32122.5|32102.5|32100.4|32080.4|141
1605771600000|2020-11-19 07:40:00|32105.4|32085.4|32110|32090|32112.1|32092.1|32094.6|32074.6|216
1605771900000|2020-11-19 07:45:00|32107.5|32087.5|32095.4|32075.4|32110|32090|32092.5|32072.5|73
1605772200000|2020-11-19 07:50:00|32097.5|32077.5|32089.7|32069.7|32100.4|32080.4|32073.3|32053.3|81
1605772500000|2020-11-19 07:55:00|32087.5|32067.5|32086.2|32066.2|32100.4|32080.4|32080.4|32060.4|47
1605772800000|2020-11-19 08:00:00|32087.9|32067.9|32155.5|32135.5|32158|32138|32087.9|32067.9|244
1605773100000|2020-11-19 08:05:00|32160.5|32140.5|32150.5|32130.5|32160.5|32140.5|32120.5|32100.5|119
1605773400000|2020-11-19 08:10:00|32152.6|32132.6|32081.8|32061.8|32152.6|32132.6|32069.3|32049.3|179
1605773700000|2020-11-19 08:15:00|32077.2|32057.2|32068|32048|32083|32063|32057.6|32037.6|242
1605774000000|2020-11-19 08:20:00|32065.5|32045.5|32063.4|32043.4|32073.4|32053.4|32050.5|32030.5|129
1605774300000|2020-11-19 08:25:00|32063.8|32043.8|32063.4|32043.4|32071.3|32051.3|32058.4|32038.4|99
1605774600000|2020-11-19 08:30:00|32065.5|32045.5|32047.6|32027.6|32075.5|32055.5|32028.8|32008.8|182
1605774900000|2020-11-19 08:35:00|32048|32028|32057.6|32037.6|32067.6|32047.6|32043|32023|117
1605775200000|2020-11-19 08:40:00|32060.1|32040.1|32073|32053|32073|32053|32055.1|32035.1|77
1605775500000|2020-11-19 08:45:00|32075.1|32055.1|31998.4|31978.4|32075.1|32055.1|31986.3|31966.3|242
1605775800000|2020-11-19 08:50:00|31998.8|31978.8|31936.3|31916.3|32003.4|31983.4|31921.3|31901.3|452
1605776100000|2020-11-19 08:55:00|31931.3|31911.3|31943.4|31923.4|31958.4|31938.4|31926.3|31906.3|318
1605776400000|2020-11-19 09:00:00|31944.2|31924.2|31951.7|31931.7|31968.4|31948.4|31943.8|31923.8|112
1605776700000|2020-11-19 09:05:00|31949.6|31929.6|31978.5|31958.5|31983.5|31963.5|31940.6|31920.6|98
1605777000000|2020-11-19 09:10:00|31978.8|31958.8|31988.5|31968.5|31999.2|31979.2|31973.5|31953.5|89
1605777300000|2020-11-19 09:15:00|31986.4|31966.4|31970.6|31950.6|31991|31971|31963.1|31943.1|151
1605777600000|2020-11-19 09:20:00|31968.5|31948.5|31973.1|31953.1|31978.5|31958.5|31960.6|31940.6|96
1605777900000|2020-11-19 09:25:00|31972.7|31952.7|31997.7|31977.7|31997.7|31977.7|31966|31946|60
1605778200000|2020-11-19 09:30:00|31999.8|31979.8|32032.7|32012.7|32033.5|32013.5|31999.8|31979.8|94
1605778500000|2020-11-19 09:35:00|32033.5|32013.5|32008.1|31988.1|32033.5|32013.5|32005.6|31985.6|89
1605778800000|2020-11-19 09:40:00|32007.7|31987.7|32018.5|31998.5|32022.7|32002.7|31992.7|31972.7|122
1605779100000|2020-11-19 09:45:00|32018.1|31998.1|32008.5|31988.5|32023.1|32003.1|32008.1|31988.1|53
1605779400000|2020-11-19 09:50:00|32008.1|31988.1|31984.7|31964.7|32015.6|31995.6|31984.7|31964.7|75
1605779700000|2020-11-19 09:55:00|31986.8|31966.8|31970.7|31950.7|31990.7|31970.7|31963.5|31943.5|85
1605780000000|2020-11-19 10:00:00|31968.5|31948.5|31997.8|31977.8|32010.3|31990.3|31968.5|31948.5|124
1605780300000|2020-11-19 10:05:00|31998.2|31978.2|31975.3|31955.3|32007.8|31987.8|31973.2|31953.2|82
1605780600000|2020-11-19 10:10:00|31974.9|31954.9|31962.8|31942.8|31974.9|31954.9|31949.9|31929.9|150
1605780900000|2020-11-19 10:15:00|31959.9|31939.9|31965.3|31945.3|31969.9|31949.9|31944.9|31924.9|129
1605781200000|2020-11-19 10:20:00|31967.4|31947.4|31977.8|31957.8|31982.8|31962.8|31965.3|31945.3|81
1605781500000|2020-11-19 10:25:00|31979.9|31959.9|31984.9|31964.9|31987.8|31967.8|31977.1|31957.1|59
1605781800000|2020-11-19 10:30:00|31985.3|31965.3|31987.8|31967.8|31994.9|31974.9|31982.4|31962.4|64
1605782100000|2020-11-19 10:35:00|31990|31970|31980|31960|31990.3|31970.3|31980|31960|36
1605782400000|2020-11-19 10:40:00|31977.8|31957.8|31975|31955|31987.9|31967.9|31975|31955|54
1605782700000|2020-11-19 10:45:00|31972.9|31952.9|31995|31975|31997.9|31977.9|31970|31950|54
1605783000000|2020-11-19 10:50:00|31992.9|31972.9|31998.6|31978.6|32007.9|31987.9|31992.9|31972.9|60
1605783300000|2020-11-19 10:55:00|32000.8|31980.8|31989.2|31969.2|32002.9|31982.9|31979.6|31959.6|54
1605783600000|2020-11-19 11:00:00|31987.1|31967.1|32002.9|31982.9|32010|31990|31985|31965|61
1605783900000|2020-11-19 11:05:00|32002.1|31982.1|31975.4|31955.4|32002.1|31982.1|31975.4|31955.4|35
1605784200000|2020-11-19 11:10:00|31973.3|31953.3|31984.6|31964.6|31995|31975|31972.9|31952.9|93
1605784500000|2020-11-19 11:15:00|31985|31965|31991.8|31971.8|31998.5|31978.5|31977.1|31957.1|183
1605784800000|2020-11-19 11:20:00|31992.1|31972.1|32004.3|31984.3|32004.3|31984.3|31980|31960|69
1605785100000|2020-11-19 11:25:00|32006.4|31986.4|32009.7|31989.7|32019.3|31999.3|32002.2|31982.2|41
1605785400000|2020-11-19 11:30:00|32012.2|31992.2|32024.3|32004.3|32026.8|32006.8|32011.8|31991.8|623
1605785700000|2020-11-19 11:35:00|32024.7|32004.7|32044.3|32024.3|32046.8|32026.8|32022.2|32002.2|66
1605786000000|2020-11-19 11:40:00|32044.7|32024.7|32059.7|32039.7|32064.7|32044.7|32044.7|32024.7|120
1605786300000|2020-11-19 11:45:00|32060.1|32040.1|32079.7|32059.7|32102.2|32082.2|32059.7|32039.7|162
1605786600000|2020-11-19 11:50:00|32080.1|32060.1|32074.7|32054.7|32099.3|32079.3|32072.2|32052.2|80
1605786900000|2020-11-19 11:55:00|32072.6|32052.6|32062.2|32042.2|32074.3|32054.3|32060.1|32040.1|153
1605787200000|2020-11-19 12:00:00|32067.2|32047.2|32057.2|32037.2|32077.2|32057.2|32052.2|32032.2|603
1605787500000|2020-11-19 12:05:00|32055.1|32035.1|32045.1|32025.1|32057.6|32037.6|32037.6|32017.6|181
1605787800000|2020-11-19 12:10:00|32047.2|32027.2|32051.5|32031.5|32054.4|32034.4|32032.6|32012.6|86
1605788100000|2020-11-19 12:15:00|32049.4|32029.4|32046.5|32026.5|32052.3|32032.3|32045.1|32025.1|190
1605788400000|2020-11-19 12:20:00|32046.1|32026.1|32044.4|32024.4|32059.4|32039.4|32033.6|32013.6|379
1605788700000|2020-11-19 12:25:00|32043.6|32023.6|32031.1|32011.1|32044.4|32024.4|32019.8|31999.8|598
1605789000000|2020-11-19 12:30:00|32033.2|32013.2|32023.1|32003.1|32041.5|32021.5|32020.2|32000.2|479
1605789300000|2020-11-19 12:35:00|32028.1|32008.1|32029.4|32009.4|32047.3|32027.3|32027.3|32007.3|671
1605789600000|2020-11-19 12:40:00|32027.3|32007.3|32029.4|32009.4|32036.9|32016.9|32017.3|31997.3|326
1605789900000|2020-11-19 12:45:00|32031.5|32011.5|32032.3|32012.3|32041.5|32021.5|32022.3|32002.3|254
1605790200000|2020-11-19 12:50:00|32034.1|32014.1|32057.3|32037.3|32060.8|32040.8|32026.9|32006.9|191
1605790500000|2020-11-19 12:55:00|32059.4|32039.4|32004.8|31984.8|32059.4|32039.4|32004.5|31984.5|612
1605790800000|2020-11-19 13:00:00|32004.1|31984.1|32034.5|32014.5|32037.3|32017.3|31967|31947|1240
1605791100000|2020-11-19 13:05:00|32034.8|32014.8|31998.1|31978.1|32041.6|32021.6|31987|31967|373
1605791400000|2020-11-19 13:10:00|32000.2|31980.2|32000.6|31980.6|32038.1|32018.1|31990.2|31970.2|285
1605791700000|2020-11-19 13:15:00|32000.2|31980.2|32003.1|31983.1|32003.1|31983.1|31974.3|31954.3|350
1605792000000|2020-11-19 13:20:00|31998.9|31978.9|31993.5|31973.5|32003.1|31983.1|31973.1|31953.1|247
1605792300000|2020-11-19 13:25:00|31993.1|31973.1|31956|31936|31993.1|31973.1|31953.1|31933.1|223
1605792600000|2020-11-19 13:30:00|31955.7|31935.7|31902.4|31882.4|31955.7|31935.7|31897.4|31877.4|428
1605792900000|2020-11-19 13:35:00|31900.3|31880.3|31872.4|31852.4|31902.4|31882.4|31845.3|31825.3|619
1605793200000|2020-11-19 13:40:00|31874.5|31854.5|31924.5|31904.5|31927.4|31907.4|31872.4|31852.4|401
1605793500000|2020-11-19 13:45:00|31922.4|31902.4|31937.4|31917.4|31943.2|31923.2|31902.4|31882.4|474
1605793800000|2020-11-19 13:50:00|31935.3|31915.3|31995.3|31975.3|32010.3|31990.3|31935.3|31915.3|399
1605794100000|2020-11-19 13:55:00|31993.2|31973.2|32065.7|32045.7|32070.3|32050.3|31993.2|31973.2|503
1605794400000|2020-11-19 14:00:00|32068.2|32048.2|32085.3|32065.3|32115.3|32095.3|32055.3|32035.3|550
1605794700000|2020-11-19 14:05:00|32083.2|32063.2|32111.1|32091.1|32138.2|32118.2|32080.3|32060.3|348
1605795000000|2020-11-19 14:10:00|32113.2|32093.2|32120.4|32100.4|32150.3|32130.3|32105.3|32085.3|342
1605795300000|2020-11-19 14:15:00|32118.2|32098.2|32103.2|32083.2|32150|32130|32103.2|32083.2|311
1605795600000|2020-11-19 14:20:00|32105|32085|32084|32064|32107.5|32087.5|32062.5|32042.5|542
1605795900000|2020-11-19 14:25:00|32086.1|32066.1|32091.9|32071.9|32118.6|32098.6|32086.1|32066.1|488
1605796200000|2020-11-19 14:30:00|32092.7|32072.7|32067.1|32047.1|32096.9|32076.9|32027.1|32007.1|831
1605796500000|2020-11-19 14:35:00|32066.8|32046.8|32075|32055|32100.4|32080.4|32064.6|32044.6|296
1605796800000|2020-11-19 14:40:00|32077.1|32057.1|32099.6|32079.6|32101.8|32081.8|32062.1|32042.1|234
1605797100000|2020-11-19 14:45:00|32101.8|32081.8|32146.8|32126.8|32149.7|32129.7|32081.8|32061.8|402
1605797400000|2020-11-19 14:50:00|32144.7|32124.7|32160|32140|32166.8|32146.8|32106.8|32086.8|495
1605797700000|2020-11-19 14:55:00|32162.2|32142.2|32192.6|32172.6|32197.6|32177.6|32162.2|32142.2|619
1605798000000|2020-11-19 15:00:00|32194.7|32174.7|32195.8|32175.8|32222.6|32202.6|32183.3|32163.3|690
1605798300000|2020-11-19 15:05:00|32193.7|32173.7|32164.7|32144.7|32217.6|32197.6|32159.7|32139.7|326
1605798600000|2020-11-19 15:10:00|32166.8|32146.8|32139.7|32119.7|32166.8|32146.8|32132.2|32112.2|259
1605798900000|2020-11-19 15:15:00|32141.8|32121.8|32141.8|32121.8|32166.8|32146.8|32131.8|32111.8|281
1605799200000|2020-11-19 15:20:00|32142.2|32122.2|32156.8|32136.8|32186.8|32166.8|32142.2|32122.2|397
1605799500000|2020-11-19 15:25:00|32159.7|32139.7|32166.1|32146.1|32174|32154|32143.6|32123.6|478
1605799800000|2020-11-19 15:30:00|32166.9|32146.9|32171.5|32151.5|32198.6|32178.6|32166.9|32146.9|261
1605800100000|2020-11-19 15:35:00|32171.9|32151.9|32189|32169|32198.6|32178.6|32171.9|32151.9|237
1605800400000|2020-11-19 15:40:00|32188.2|32168.2|32206.1|32186.1|32211.1|32191.1|32186.1|32166.1|500
1605800700000|2020-11-19 15:45:00|32204|32184|32193.3|32173.3|32209|32189|32181.1|32161.1|691
1605801000000|2020-11-19 15:50:00|32193.6|32173.6|32200.4|32180.4|32205.4|32185.4|32191.1|32171.1|648
1605801300000|2020-11-19 15:55:00|32204.6|32184.6|32190.4|32170.4|32205.8|32185.8|32188.3|32168.3|760
1605801600000|2020-11-19 16:00:00|32188.3|32168.3|32236.2|32216.2|32236.2|32216.2|32186.2|32166.2|553
1605801900000|2020-11-19 16:05:00|32240.8|32220.8|32218.3|32198.3|32250.8|32230.8|32215.4|32195.4|390
1605802200000|2020-11-19 16:10:00|32217.9|32197.9|32207.9|32187.9|32220.4|32200.4|32195.8|32175.8|286
1605802500000|2020-11-19 16:15:00|32210.1|32190.1|32212.9|32192.9|32236.2|32216.2|32208.3|32188.3|221
1605802800000|2020-11-19 16:20:00|32213.3|32193.3|32231.2|32211.2|32238.3|32218.3|32210.8|32190.8|343
1605803100000|2020-11-19 16:25:00|32230.5|32210.5|32223.3|32203.3|32235.5|32215.5|32220.5|32200.5|638
1605803400000|2020-11-19 16:30:00|32225.8|32205.8|32204|32184|32241.8|32221.8|32200.5|32180.5|790
1605803700000|2020-11-19 16:35:00|32201.9|32181.9|32204.7|32184.7|32210.1|32190.1|32197.2|32177.2|749
1605804000000|2020-11-19 16:40:00|32202.6|32182.6|32217.6|32197.6|32221.9|32201.9|32202.6|32182.6|293
1605804300000|2020-11-19 16:45:00|32219.7|32199.7|32232.3|32212.3|32237.6|32217.6|32217.6|32197.6|196
1605804600000|2020-11-19 16:50:00|32229.8|32209.8|32197.3|32177.3|32234.4|32214.4|32190.5|32170.5|295
1605804900000|2020-11-19 16:55:00|32195.1|32175.1|32195.5|32175.5|32207.7|32187.7|32185.1|32165.1|602
1605805200000|2020-11-19 17:00:00|32195.9|32175.9|32193.4|32173.4|32198.4|32178.4|32188.4|32168.4|117
1605805500000|2020-11-19 17:05:00|32195.5|32175.5|32180.2|32160.2|32195.5|32175.5|32175.5|32155.5|100
1605805800000|2020-11-19 17:10:00|32175.5|32155.5|32190.2|32170.2|32192.3|32172.3|32157.3|32137.3|178
1605806100000|2020-11-19 17:15:00|32190.6|32170.6|32202.7|32182.7|32202.7|32182.7|32184.8|32164.8|131
1605806400000|2020-11-19 17:20:00|32200.6|32180.6|32212.7|32192.7|32215.2|32195.2|32200.2|32180.2|81
1605806700000|2020-11-19 17:25:00|32210.6|32190.6|32200.2|32180.2|32210.6|32190.6|32194.8|32174.8|101
1605807000000|2020-11-19 17:30:00|32200.6|32180.6|32202.7|32182.7|32212.7|32192.7|32197.7|32177.7|71
1605807300000|2020-11-19 17:35:00|32199.9|32179.9|32224.9|32204.9|32224.9|32204.9|32199.9|32179.9|79
1605807600000|2020-11-19 17:40:00|32222.7|32202.7|32199.9|32179.9|32222.7|32202.7|32193.1|32173.1|365
1605807900000|2020-11-19 17:45:00|32197.7|32177.7|32167.8|32147.8|32204.9|32184.9|32167.8|32147.8|133
1605808200000|2020-11-19 17:50:00|32165.6|32145.6|32155.6|32135.6|32170.3|32150.3|32154.9|32134.9|246
1605808500000|2020-11-19 17:55:00|32157.8|32137.8|32197.8|32177.8|32199.9|32179.9|32155.6|32135.6|349
1605808800000|2020-11-19 18:00:00|32192.8|32172.8|32210.7|32190.7|32219.9|32199.9|32185.3|32165.3|332
1605809100000|2020-11-19 18:05:00|32208.5|32188.5|32214.9|32194.9|32218.2|32198.2|32208.5|32188.5|206
1605809400000|2020-11-19 18:10:00|32217.1|32197.1|32215.7|32195.7|32227.8|32207.8|32210.3|32190.3|74
1605809700000|2020-11-19 18:15:00|32217.8|32197.8|32202.8|32182.8|32222.8|32202.8|32202.8|32182.8|131
1605810000000|2020-11-19 18:20:00|32204.9|32184.9|32207.8|32187.8|32208.2|32188.2|32195.7|32175.7|69
1605810300000|2020-11-19 18:25:00|32210|32190|32212.8|32192.8|32222.8|32202.8|32207.8|32187.8|86
1605810600000|2020-11-19 18:30:00|32215|32195|32217.8|32197.8|32217.8|32197.8|32205.3|32185.3|69
1605810900000|2020-11-19 18:35:00|32217.5|32197.5|32209.6|32189.6|32222.1|32202.1|32209.6|32189.6|48
1605811200000|2020-11-19 18:40:00|32210|32190|32205.7|32185.7|32210|32190|32202.1|32182.1|55
1605811500000|2020-11-19 18:45:00|32207.9|32187.9|32210.8|32190.8|32212.9|32192.9|32205|32185|52
1605811800000|2020-11-19 18:50:00|32212.9|32192.9|32230|32210|32230.8|32210.8|32212.9|32192.9|109
1605812100000|2020-11-19 18:55:00|32227.9|32207.9|32222.9|32202.9|32232.5|32212.5|32222.9|32202.9|21
1605812400000|2020-11-19 19:00:00|32220.8|32200.8|32247.9|32227.9|32252.9|32232.9|32220.8|32200.8|217
1605812700000|2020-11-19 19:05:00|32245.8|32225.8|32280.8|32260.8|32280.8|32260.8|32240.8|32220.8|121
1605813000000|2020-11-19 19:10:00|32276.2|32256.2|32302.9|32282.9|32305.8|32285.8|32276.2|32256.2|327
1605813300000|2020-11-19 19:15:00|32303.3|32283.3|32296.6|32276.6|32305.8|32285.8|32290.8|32270.8|239
1605813600000|2020-11-19 19:20:00|32298.7|32278.7|32288.7|32268.7|32303.3|32283.3|32288.7|32268.7|98
1605813900000|2020-11-19 19:25:00|32290.8|32270.8|32295.8|32275.8|32296.2|32276.2|32288.7|32268.7|29
1605814200000|2020-11-19 19:30:00|32298|32278|32312.2|32292.2|32312.2|32292.2|32295.8|32275.8|57
1605814500000|2020-11-19 19:35:00|32313|32293|32323|32303|32323|32303|32310.8|32290.8|95
1605814800000|2020-11-19 19:40:00|32320.9|32300.9|32320.9|32300.9|32326.2|32306.2|32310.9|32290.9|289
1605815100000|2020-11-19 19:45:00|32323.7|32303.7|32315.9|32295.9|32324.1|32304.1|32315.9|32295.9|42
1605815400000|2020-11-19 19:50:00|32313.7|32293.7|32291.6|32271.6|32313.7|32293.7|32291.6|32271.6|28
1605815700000|2020-11-19 19:55:00|32289.5|32269.5|32306.6|32286.6|32310.9|32290.9|32289.5|32269.5|43
1605816000000|2020-11-19 20:00:00|32308.8|32288.8|32299.1|32279.1|32315.9|32295.9|32299.1|32279.1|28
1605816300000|2020-11-19 20:05:00|32297|32277|32288.8|32268.8|32299.1|32279.1|32279.1|32259.1|30
1605816600000|2020-11-19 20:10:00|32286.7|32266.7|32308.8|32288.8|32308.8|32288.8|32286.7|32266.7|25
1605816900000|2020-11-19 20:15:00|32310.9|32290.9|32298.8|32278.8|32311.3|32291.3|32289.9|32269.9|48
1605817200000|2020-11-19 20:20:00|32300.9|32280.9|32298.4|32278.4|32308.8|32288.8|32296.3|32276.3|21
1605817500000|2020-11-19 20:25:00|32296.3|32276.3|32293.8|32273.8|32298.8|32278.8|32288.8|32268.8|27
1605817800000|2020-11-19 20:30:00|32294.2|32274.2|32310.6|32290.6|32313.1|32293.1|32293.8|32273.8|49
1605818100000|2020-11-19 20:35:00|32308.1|32288.1|32311|32291|32323.1|32303.1|32308.1|32288.1|31
1605818400000|2020-11-19 20:40:00|32310.2|32290.2|32316|32296|32318.8|32298.8|32306|32286|69
1605818700000|2020-11-19 20:45:00|32318.1|32298.1|32313.9|32293.9|32318.9|32298.9|32308.9|32288.9|43
1605819000000|2020-11-19 20:50:00|32314.2|32294.2|32326|32306|32328.9|32308.9|32313.9|32293.9|34
1605819300000|2020-11-19 20:55:00|32323.9|32303.9|32328.9|32308.9|32333.9|32313.9|32318.9|32298.9|90
1605819600000|2020-11-19 21:00:00|32326.7|32306.7|32323.9|32303.9|32338.9|32318.9|32323.9|32303.9|39
1605819900000|2020-11-19 21:05:00|32321.8|32301.8|32318.9|32298.9|32323.9|32303.9|32313.9|32293.9|25
1605820200000|2020-11-19 21:10:00|32316.8|32296.8|32316|32296|32321.4|32301.4|32311.4|32291.4|24
1605820500000|2020-11-19 21:15:00|32318.2|32298.2|32318.2|32298.2|32318.9|32298.9|32313.9|32293.9|23
1605820800000|2020-11-19 21:20:00|32318.9|32298.9|32313.6|32293.6|32318.9|32298.9|32313.6|32293.6|3
1605821100000|2020-11-19 21:25:00|32313.9|32293.9|32320.3|32300.3|32320.3|32300.3|32311.4|32291.4|23
1605821400000|2020-11-19 21:30:00|32318.2|32298.2|32311.1|32291.1|32320.3|32300.3|32308.9|32288.9|57
1605821700000|2020-11-19 21:35:00|32313.2|32293.2|32309|32289|32316.1|32296.1|32309|32289|17
1605822000000|2020-11-19 21:40:00|32309.3|32289.3|32311.8|32291.8|32311.8|32291.8|32309|32289|28
1605822300000|2020-11-19 21:45:00|32309|32289|32311.8|32291.8|32314|32294|32309|32289|43
1605822600000|2020-11-19 21:50:00|32314|32294|32311.9|32291.9|32324|32304|32311.9|32291.9|82
1605822900000|2020-11-19 21:55:00|32309.7|32289.7|32299.4|32279.4|32311.9|32291.9|32296.9|32276.9|53
1605826800000|2020-11-19 23:00:00|32299.5|32279.5|32221.6|32201.6|32299.5|32279.5|32214.1|32194.1|112
1605827100000|2020-11-19 23:05:00|32222|32202|32229.1|32209.1|32234.1|32214.1|32222|32202|29
1605827400000|2020-11-19 23:10:00|32226.6|32206.6|32239.1|32219.1|32239.1|32219.1|32224.1|32204.1|32
1605827700000|2020-11-19 23:15:00|32239.5|32219.5|32229.2|32209.2|32248.8|32228.8|32229.2|32209.2|22
1605828000000|2020-11-19 23:20:00|32231.7|32211.7|32234.2|32214.2|32234.2|32214.2|32231.7|32211.7|10
1605828300000|2020-11-19 23:25:00|32232|32212|32238.8|32218.8|32244.2|32224.2|32231.3|32211.3|36
1605828600000|2020-11-19 23:30:00|32239.2|32219.2|32231.3|32211.3|32241.3|32221.3|32231.3|32211.3|31
1605828900000|2020-11-19 23:35:00|32229.2|32209.2|32219.2|32199.2|32229.2|32209.2|32218.5|32198.5|44
1605829200000|2020-11-19 23:40:00|32221.7|32201.7|32236.3|32216.3|32236.3|32216.3|32221.3|32201.3|22
1605829500000|2020-11-19 23:45:00|32234.2|32214.2|32221.7|32201.7|32234.2|32214.2|32221.7|32201.7|14
1605829800000|2020-11-19 23:50:00|32223.9|32203.9|32222.1|32202.1|32226.7|32206.7|32217.1|32197.1|21
1605830100000|2020-11-19 23:55:00|32221.4|32201.4|32219.2|32199.2|32224.2|32204.2|32218.9|32198.9|12
1605830400000|2020-11-20 00:00:00|32224.2|32204.2|32249.2|32229.2|32249.2|32229.2|32224.2|32204.2|51
1605830700000|2020-11-20 00:05:00|32249.3|32229.3|32244.6|32224.6|32249.3|32229.3|32242.1|32222.1|63
1605831000000|2020-11-20 00:10:00|32247.1|32227.1|32237.1|32217.1|32247.1|32227.1|32237.1|32217.1|50
1605831300000|2020-11-20 00:15:00|32237.5|32217.5|32236.8|32216.8|32244.3|32224.3|32234.6|32214.6|20
1605831600000|2020-11-20 00:20:00|32234.6|32214.6|32227.2|32207.2|32234.6|32214.6|32226.8|32206.8|12
1605831900000|2020-11-20 00:25:00|32226.8|32206.8|32237.2|32217.2|32237.2|32217.2|32226.8|32206.8|9
1605832200000|2020-11-20 00:30:00|32239.3|32219.3|32269.7|32249.7|32269.7|32249.7|32237.2|32217.2|44
1605832500000|2020-11-20 00:35:00|32269.3|32249.3|32262.2|32242.2|32269.3|32249.3|32257.5|32237.5|11
1605832800000|2020-11-20 00:40:00|32261.8|32241.8|32257.6|32237.6|32262.2|32242.2|32257.2|32237.2|16
1605833100000|2020-11-20 00:45:00|32257.9|32237.9|32255.1|32235.1|32262.2|32242.2|32255.1|32235.1|5
1605833400000|2020-11-20 00:50:00|32252.9|32232.9|32234.7|32214.7|32252.9|32232.9|32232.2|32212.2|46
1605833700000|2020-11-20 00:55:00|32234.3|32214.3|32235.1|32215.1|32247.2|32227.2|32227.6|32207.6|72
1605834000000|2020-11-20 01:00:00|32237.2|32217.2|32219.4|32199.4|32250.8|32230.8|32216.5|32196.5|309
1605834300000|2020-11-20 01:05:00|32217.2|32197.2|32229.4|32209.4|32229.4|32209.4|32202.2|32182.2|230
1605834600000|2020-11-20 01:10:00|32232.2|32212.2|32258|32238|32265.1|32245.1|32232.2|32212.2|94
1605834900000|2020-11-20 01:15:00|32260.1|32240.1|32270.5|32250.5|32293|32273|32260.1|32240.1|139
1605835200000|2020-11-20 01:20:00|32273|32253|32258|32238|32273|32253|32250.8|32230.8|101
1605835500000|2020-11-20 01:25:00|32257.6|32237.6|32275.1|32255.1|32275.1|32255.1|32248|32228|95
1605835800000|2020-11-20 01:30:00|32273|32253|32262.3|32242.3|32275.1|32255.1|32253|32233|246
1605836100000|2020-11-20 01:35:00|32264.4|32244.4|32253|32233|32264.8|32244.8|32245.2|32225.2|289
1605836400000|2020-11-20 01:40:00|32250.2|32230.2|32240.2|32220.2|32250.2|32230.2|32237.3|32217.3|185
1605836700000|2020-11-20 01:45:00|32244.8|32224.8|32227.3|32207.3|32252.3|32232.3|32227.3|32207.3|221
1605837000000|2020-11-20 01:50:00|32229.5|32209.5|32219.5|32199.5|32229.5|32209.5|32217|32197|85
1605837300000|2020-11-20 01:55:00|32219.8|32199.8|32218.1|32198.1|32234.5|32214.5|32217.3|32197.3|56
1605837600000|2020-11-20 02:00:00|32220.2|32200.2|32205.2|32185.2|32225.2|32205.2|32205.2|32185.2|66
1605837900000|2020-11-20 02:05:00|32204.8|32184.8|32220.2|32200.2|32225.2|32205.2|32202.3|32182.3|43
1605838200000|2020-11-20 02:10:00|32220.6|32200.6|32197.4|32177.4|32220.6|32200.6|32190.6|32170.6|65
1605838500000|2020-11-20 02:15:00|32197.7|32177.7|32204.5|32184.5|32214.5|32194.5|32197.4|32177.4|71
1605838800000|2020-11-20 02:20:00|32206.7|32186.7|32224.5|32204.5|32229.5|32209.5|32206.7|32186.7|25
1605839100000|2020-11-20 02:25:00|32227|32207|32229.5|32209.5|32229.5|32209.5|32219.5|32199.5|38
1605839400000|2020-11-20 02:30:00|32227.4|32207.4|32239.5|32219.5|32244.5|32224.5|32212|32192|93
1605839700000|2020-11-20 02:35:00|32242|32222|32264.6|32244.6|32266.7|32246.7|32237|32217|70
1605840000000|2020-11-20 02:40:00|32266.7|32246.7|32264.6|32244.6|32269.6|32249.6|32259.2|32239.2|55
1605840300000|2020-11-20 02:45:00|32266.7|32246.7|32276.7|32256.7|32279.6|32259.6|32264.6|32244.6|78
1605840600000|2020-11-20 02:50:00|32279.6|32259.6|32261.7|32241.7|32284.6|32264.6|32261.7|32241.7|75
1605840900000|2020-11-20 02:55:00|32259.6|32239.6|32264.6|32244.6|32267.1|32247.1|32254.6|32234.6|46
1605841200000|2020-11-20 03:00:00|32261.7|32241.7|32279.6|32259.6|32281.7|32261.7|32261.7|32241.7|49
1605841500000|2020-11-20 03:05:00|32281.7|32261.7|32305|32285|32314.6|32294.6|32279.6|32259.6|127
1605841800000|2020-11-20 03:10:00|32305.3|32285.3|32352.5|32332.5|32352.5|32332.5|32305.3|32285.3|283
1605842100000|2020-11-20 03:15:00|32350.3|32330.3|32335.4|32315.4|32352.5|32332.5|32330.3|32310.3|128
1605842400000|2020-11-20 03:20:00|32337.5|32317.5|32365.4|32345.4|32369.6|32349.6|32337.5|32317.5|195
1605842700000|2020-11-20 03:25:00|32367.5|32347.5|32352.5|32332.5|32370.4|32350.4|32352.5|32332.5|145
1605843000000|2020-11-20 03:30:00|32352.2|32332.2|32360|32340|32370|32350|32347.5|32327.5|112
1605843300000|2020-11-20 03:35:00|32360.4|32340.4|32357.9|32337.9|32362.5|32342.5|32355.7|32335.7|68
1605843600000|2020-11-20 03:40:00|32358.2|32338.2|32360.4|32340.4|32370.4|32350.4|32358.2|32338.2|26
1605843900000|2020-11-20 03:45:00|32362.5|32342.5|32350.4|32330.4|32362.5|32342.5|32350.4|32330.4|22
1605844200000|2020-11-20 03:50:00|32348.3|32328.3|32347.9|32327.9|32350.8|32330.8|32345.4|32325.4|33
1605844500000|2020-11-20 03:55:00|32345.8|32325.8|32372.9|32352.9|32374.4|32354.4|32345.4|32325.4|41
1605844800000|2020-11-20 04:00:00|32375.1|32355.1|32367.6|32347.6|32375.1|32355.1|32362.6|32342.6|115
1605845100000|2020-11-20 04:05:00|32365.4|32345.4|32378.3|32358.3|32378.3|32358.3|32363.3|32343.3|46
1605845400000|2020-11-20 04:10:00|32380.8|32360.8|32403|32383|32403.3|32383.3|32378.3|32358.3|93
1605845700000|2020-11-20 04:15:00|32400.8|32380.8|32398|32378|32403|32383|32381.2|32361.2|49
1605846000000|2020-11-20 04:20:00|32395.8|32375.8|32385.8|32365.8|32399.8|32379.8|32385.8|32365.8|19
1605846300000|2020-11-20 04:25:00|32388|32368|32381.2|32361.2|32388|32368|32381.2|32361.2|16
1605846600000|2020-11-20 04:30:00|32383.3|32363.3|32388|32368|32395.1|32375.1|32383.3|32363.3|21
1605846900000|2020-11-20 04:35:00|32385.9|32365.9|32388.4|32368.4|32397.6|32377.6|32383.7|32363.7|33
1605847200000|2020-11-20 04:40:00|32390.5|32370.5|32393.4|32373.4|32402.7|32382.7|32388.4|32368.4|29
1605847500000|2020-11-20 04:45:00|32393|32373|32385.5|32365.5|32393|32373|32383.4|32363.4|30
1605847800000|2020-11-20 04:50:00|32383.4|32363.4|32368.4|32348.4|32385.5|32365.5|32360.5|32340.5|64
1605848100000|2020-11-20 04:55:00|32368|32348|32353.4|32333.4|32368.4|32348.4|32353.4|32333.4|36
1605848400000|2020-11-20 05:00:00|32355.5|32335.5|32348.8|32328.8|32365.5|32345.5|32348.8|32328.8|44
1605848700000|2020-11-20 05:05:00|32348.4|32328.4|32333.4|32313.4|32348.4|32328.4|32328.4|32308.4|64
1605849000000|2020-11-20 05:10:00|32335.6|32315.6|32333.4|32313.4|32335.9|32315.9|32325.6|32305.6|50
1605849300000|2020-11-20 05:15:00|32328.4|32308.4|32333.1|32313.1|32335.6|32315.6|32328.4|32308.4|37
1605849600000|2020-11-20 05:20:00|32333.4|32313.4|32343.8|32323.8|32348.1|32328.1|32333.4|32313.4|42
1605849900000|2020-11-20 05:25:00|32343.4|32323.4|32353.5|32333.5|32353.5|32333.5|32343.4|32323.4|25
1605850200000|2020-11-20 05:30:00|32353.1|32333.1|32346|32326|32377.8|32357.8|32338.8|32318.8|126
1605850500000|2020-11-20 05:35:00|32346.3|32326.3|32365.6|32345.6|32367.8|32347.8|32341|32321|75
1605850800000|2020-11-20 05:40:00|32367.8|32347.8|32383.1|32363.1|32397.8|32377.8|32365.6|32345.6|102
1605851100000|2020-11-20 05:45:00|32382.8|32362.8|32420.3|32400.3|32422.8|32402.8|32370.6|32350.6|172
1605851400000|2020-11-20 05:50:00|32417.8|32397.8|32442.1|32422.1|32444.6|32424.6|32405.6|32385.6|174
1605851700000|2020-11-20 05:55:00|32442.4|32422.4|32437.1|32417.1|32462.4|32442.4|32437.1|32417.1|201
1605852000000|2020-11-20 06:00:00|32437.5|32417.5|32464.3|32444.3|32464.3|32444.3|32410|32390|266
1605852300000|2020-11-20 06:05:00|32462.1|32442.1|32476.8|32456.8|32481.8|32461.8|32459.6|32439.6|154
1605852600000|2020-11-20 06:10:00|32478.9|32458.9|32477.8|32457.8|32482.1|32462.1|32462.5|32442.5|145
1605852900000|2020-11-20 06:15:00|32480|32460|32490|32470|32527.8|32507.8|32477.8|32457.8|285
1605853200000|2020-11-20 06:20:00|32489.6|32469.6|32492.2|32472.2|32517.1|32497.1|32480.3|32460.3|167
1605853500000|2020-11-20 06:25:00|32492.5|32472.5|32500|32480|32527.9|32507.9|32492.2|32472.2|178
1605853800000|2020-11-20 06:30:00|32502.2|32482.2|32494.7|32474.7|32515|32495|32477.2|32457.2|142
1605854100000|2020-11-20 06:35:00|32492.5|32472.5|32517.5|32497.5|32517.5|32497.5|32477.5|32457.5|101
1605854400000|2020-11-20 06:40:00|32517.9|32497.9|32520|32500|32529.7|32509.7|32514.3|32494.3|97
1605854700000|2020-11-20 06:45:00|32522.2|32502.2|32522.6|32502.6|32532.2|32512.2|32515|32495|112
1605855000000|2020-11-20 06:50:00|32522.9|32502.9|32525.4|32505.4|32532.6|32512.6|32500.1|32480.1|101
1605855300000|2020-11-20 06:55:00|32525.1|32505.1|32522.6|32502.6|32527.9|32507.9|32510.1|32490.1|152
1605855600000|2020-11-20 07:00:00|32522.2|32502.2|32535.1|32515.1|32542.6|32522.6|32505.1|32485.1|153
1605855900000|2020-11-20 07:05:00|32532.9|32512.9|32510.1|32490.1|32535.1|32515.1|32502.6|32482.6|132
1605856200000|2020-11-20 07:10:00|32512.9|32492.9|32480.1|32460.1|32515.1|32495.1|32477.6|32457.6|132
1605856500000|2020-11-20 07:15:00|32478|32458|32495.1|32475.1|32500.1|32480.1|32477.3|32457.3|83
1605856800000|2020-11-20 07:20:00|32497.6|32477.6|32483|32463|32500.1|32480.1|32478|32458|65
1605857100000|2020-11-20 07:25:00|32485.1|32465.1|32473|32453|32492.3|32472.3|32470.1|32450.1|63
1605857400000|2020-11-20 07:30:00|32475.1|32455.1|32470.1|32450.1|32482.3|32462.3|32467.6|32447.6|52
1605857700000|2020-11-20 07:35:00|32468|32448|32487.3|32467.3|32487.3|32467.3|32467.3|32447.3|93
1605858000000|2020-11-20 07:40:00|32487.7|32467.7|32467.3|32447.3|32497.3|32477.3|32465.2|32445.2|71
1605858300000|2020-11-20 07:45:00|32467.7|32447.7|32479.8|32459.8|32479.8|32459.8|32463|32443|42
1605858600000|2020-11-20 07:50:00|32477.7|32457.7|32502.7|32482.7|32510.2|32490.2|32470.5|32450.5|92
1605858900000|2020-11-20 07:55:00|32503|32483|32498|32478|32513|32493|32490.2|32470.2|94
1605859200000|2020-11-20 08:00:00|32495.9|32475.9|32497.4|32477.4|32497.4|32477.4|32458|32438|380
1605859500000|2020-11-20 08:05:00|32496.7|32476.7|32469.9|32449.9|32496.7|32476.7|32457.4|32437.4|108
1605859800000|2020-11-20 08:10:00|32472|32452|32457.4|32437.4|32477.4|32457.4|32449.9|32429.9|122
1605860100000|2020-11-20 08:15:00|32454.9|32434.9|32492.4|32472.4|32494.5|32474.5|32452.4|32432.4|107
1605860400000|2020-11-20 08:20:00|32494.5|32474.5|32512.4|32492.4|32532.4|32512.4|32492.4|32472.4|136
1605860700000|2020-11-20 08:25:00|32509.5|32489.5|32502.4|32482.4|32524.6|32504.6|32502.4|32482.4|430
1605861000000|2020-11-20 08:30:00|32507.4|32487.4|32502.4|32482.4|32524.6|32504.6|32494.9|32474.9|81
1605861300000|2020-11-20 08:35:00|32502.8|32482.8|32517.1|32497.1|32522.4|32502.4|32502.4|32482.4|62
1605861600000|2020-11-20 08:40:00|32516.7|32496.7|32509.6|32489.6|32522.4|32502.4|32509.6|32489.6|58
1605861900000|2020-11-20 08:45:00|32509.2|32489.2|32507.1|32487.1|32519.6|32499.6|32500.3|32480.3|70
1605862200000|2020-11-20 08:50:00|32507.4|32487.4|32519.6|32499.6|32521.4|32501.4|32507.4|32487.4|45
1605862500000|2020-11-20 08:55:00|32520|32500|32517.5|32497.5|32525|32505|32507.8|32487.8|101
1605862800000|2020-11-20 09:00:00|32519.6|32499.6|32505|32485|32519.6|32499.6|32502.5|32482.5|66
1605863100000|2020-11-20 09:05:00|32507.5|32487.5|32514.6|32494.6|32515|32495|32482.5|32462.5|73
1605863400000|2020-11-20 09:10:00|32515|32495|32549.6|32529.6|32555.3|32535.3|32514.6|32494.6|230
1605863700000|2020-11-20 09:15:00|32551.8|32531.8|32551.8|32531.8|32562.2|32542.2|32547.1|32527.1|156
1605864000000|2020-11-20 09:20:00|32554|32534|32549.7|32529.7|32556.8|32536.8|32546.8|32526.8|100
1605864300000|2020-11-20 09:25:00|32549.3|32529.3|32552.2|32532.2|32559.3|32539.3|32531.5|32511.5|146
1605864600000|2020-11-20 09:30:00|32556.8|32536.8|32537.2|32517.2|32562.5|32542.5|32534.7|32514.7|70
1605864900000|2020-11-20 09:35:00|32539.7|32519.7|32551.9|32531.9|32551.9|32531.9|32534.7|32514.7|45
1605865200000|2020-11-20 09:40:00|32552.2|32532.2|32539.7|32519.7|32559.4|32539.4|32539.7|32519.7|87
1605865500000|2020-11-20 09:45:00|32541.9|32521.9|32541.9|32521.9|32549|32529|32539.4|32519.4|52
1605865800000|2020-11-20 09:50:00|32539.7|32519.7|32534.7|32514.7|32544|32524|32527.6|32507.6|57
1605866100000|2020-11-20 09:55:00|32532.6|32512.6|32524.7|32504.7|32534.7|32514.7|32522.6|32502.6|40
1605866400000|2020-11-20 10:00:00|32527.2|32507.2|32544.7|32524.7|32547.6|32527.6|32524.7|32504.7|43
1605866700000|2020-11-20 10:05:00|32542.6|32522.6|32542.3|32522.3|32549.4|32529.4|32534.8|32514.8|66
1605867000000|2020-11-20 10:10:00|32544.4|32524.4|32562.6|32542.6|32565.1|32545.1|32537.6|32517.6|102
1605867300000|2020-11-20 10:15:00|32562.3|32542.3|32567.6|32547.6|32572.6|32552.6|32559.8|32539.8|164
1605867600000|2020-11-20 10:20:00|32565.5|32545.5|32609.8|32589.8|32611.6|32591.6|32565.1|32545.1|138
1605867900000|2020-11-20 10:25:00|32610.5|32590.5|32752.6|32732.6|32759.8|32739.8|32610.5|32590.5|1053
1605868200000|2020-11-20 10:30:00|32754.8|32734.8|32732.7|32712.7|32764.8|32744.8|32712.7|32692.7|322
1605868500000|2020-11-20 10:35:00|32730.5|32710.5|32740.2|32720.2|32740.2|32720.2|32722.7|32702.7|275
1605868800000|2020-11-20 10:40:00|32738|32718|32747.3|32727.3|32764.8|32744.8|32737.7|32717.7|416
1605869100000|2020-11-20 10:45:00|32745.2|32725.2|32752|32732|32757.3|32737.3|32744.8|32724.8|194
1605869400000|2020-11-20 10:50:00|32752.3|32732.3|32802.7|32782.7|32802.7|32782.7|32752|32732|194
1605869700000|2020-11-20 10:55:00|32800.5|32780.5|32819.9|32799.9|32837.4|32817.4|32772.7|32752.7|459
1605870000000|2020-11-20 11:00:00|32822.4|32802.4|32832|32812|32850.6|32830.6|32812|32792|438
1605870300000|2020-11-20 11:05:00|32829.2|32809.2|32822.7|32802.7|32831.7|32811.7|32807.4|32787.4|198
1605870600000|2020-11-20 11:10:00|32822.4|32802.4|32792.7|32772.7|32824.9|32804.9|32787.4|32767.4|276
1605870900000|2020-11-20 11:15:00|32790.6|32770.6|32753.4|32733.4|32790.6|32770.6|32747.7|32727.7|252
1605871200000|2020-11-20 11:20:00|32753.1|32733.1|32783.4|32763.4|32783.4|32763.4|32740.9|32720.9|175
1605871500000|2020-11-20 11:25:00|32786.3|32766.3|32812.8|32792.8|32812.8|32792.8|32783.4|32763.4|165
1605871800000|2020-11-20 11:30:00|32814.9|32794.9|32820.6|32800.6|32830.6|32810.6|32805.6|32785.6|144
1605872100000|2020-11-20 11:35:00|32820.3|32800.3|32815.6|32795.6|32830.6|32810.6|32810.6|32790.6|80
1605872400000|2020-11-20 11:40:00|32815.3|32795.3|32810.6|32790.6|32830.6|32810.6|32806|32786|73
1605872700000|2020-11-20 11:45:00|32813.1|32793.1|32805.7|32785.7|32815.6|32795.6|32803.5|32783.5|108
1605873000000|2020-11-20 11:50:00|32803.5|32783.5|32811.7|32791.7|32816.3|32796.3|32798.5|32778.5|111
1605873300000|2020-11-20 11:55:00|32811.3|32791.3|32806.4|32786.4|32814.2|32794.2|32804.2|32784.2|90
1605873600000|2020-11-20 12:00:00|32804.2|32784.2|32801.4|32781.4|32818.9|32798.9|32798.9|32778.9|105
1605873900000|2020-11-20 12:05:00|32798.9|32778.9|32766.4|32746.4|32805.7|32785.7|32766.4|32746.4|229
1605874200000|2020-11-20 12:10:00|32763.9|32743.9|32773.5|32753.5|32779.2|32759.2|32748.9|32728.9|232
1605874500000|2020-11-20 12:15:00|32773.2|32753.2|32738.6|32718.6|32775.4|32755.4|32736.1|32716.1|119
1605874800000|2020-11-20 12:20:00|32740.7|32720.7|32743.6|32723.6|32751.4|32731.4|32733.6|32713.6|136
1605875100000|2020-11-20 12:25:00|32741.4|32721.4|32715.7|32695.7|32741.4|32721.4|32710.4|32690.4|240
1605875400000|2020-11-20 12:30:00|32718.2|32698.2|32705.7|32685.7|32722.9|32702.9|32703.6|32683.6|258
1605875700000|2020-11-20 12:35:00|32706.1|32686.1|32738.6|32718.6|32738.9|32718.9|32705.7|32685.7|228
1605876000000|2020-11-20 12:40:00|32736.4|32716.4|32729.3|32709.3|32738.6|32718.6|32723.9|32703.9|80
1605876300000|2020-11-20 12:45:00|32728.9|32708.9|32721.5|32701.5|32741.4|32721.4|32719|32699|97
1605876600000|2020-11-20 12:50:00|32723.6|32703.6|32805.1|32785.1|32842.2|32822.2|32721.5|32701.5|566
1605876900000|2020-11-20 12:55:00|32800.1|32780.1|32781.1|32761.1|32810.8|32790.8|32780.8|32760.8|185
1605877200000|2020-11-20 13:00:00|32780.8|32760.8|32757.6|32737.6|32795.8|32775.8|32735.8|32715.8|660
1605877500000|2020-11-20 13:05:00|32753.3|32733.3|32774|32754|32793|32773|32731.8|32711.8|526
1605877800000|2020-11-20 13:10:00|32773.7|32753.7|32723.7|32703.7|32788.3|32768.3|32718.7|32698.7|469
1605878100000|2020-11-20 13:15:00|32725.8|32705.8|32773.7|32753.7|32784|32764|32725.8|32705.8|638
1605878400000|2020-11-20 13:20:00|32775.8|32755.8|32805.8|32785.8|32820.8|32800.8|32746.2|32726.2|791
1605878700000|2020-11-20 13:25:00|32808.3|32788.3|32817.7|32797.7|32870.8|32850.8|32758|32738|1388
1605879000000|2020-11-20 13:30:00|32820.5|32800.5|32855.9|32835.9|32878.3|32858.3|32820.5|32800.5|462
1605879300000|2020-11-20 13:35:00|32858|32838|32843|32823|32876.5|32856.5|32833|32813|357
1605879600000|2020-11-20 13:40:00|32840.9|32820.9|32890.9|32870.9|32928.4|32908.4|32838.4|32818.4|773
1605879900000|2020-11-20 13:45:00|32893|32873|32848.7|32828.7|32893|32873|32843.7|32823.7|364
1605880200000|2020-11-20 13:50:00|32845.9|32825.9|32860.9|32840.9|32866.2|32846.2|32833.7|32813.7|233
1605880500000|2020-11-20 13:55:00|32858.1|32838.1|32825.6|32805.6|32858.1|32838.1|32795.9|32775.9|445
1605880800000|2020-11-20 14:00:00|32827.7|32807.7|32920.9|32900.9|32923.1|32903.1|32825.6|32805.6|498
1605881100000|2020-11-20 14:05:00|32923.1|32903.1|32937.4|32917.4|32943.1|32923.1|32908.1|32888.1|556
1605881400000|2020-11-20 14:10:00|32935.3|32915.3|32915.9|32895.9|32937.4|32917.4|32873.8|32853.8|594
1605881700000|2020-11-20 14:15:00|32918.1|32898.1|32913.4|32893.4|32938.8|32918.8|32909.1|32889.1|549
1605882000000|2020-11-20 14:20:00|32918.1|32898.1|32958.8|32938.8|32986|32966|32918.1|32898.1|715
1605882300000|2020-11-20 14:25:00|32961|32941|32976|32956|32978.8|32958.8|32958.5|32938.5|312
1605882600000|2020-11-20 14:30:00|32973.8|32953.8|32993.8|32973.8|32993.8|32973.8|32946|32926|578
1605882900000|2020-11-20 14:35:00|32993.5|32973.5|33016.7|32996.7|33024.5|33004.5|32983.8|32963.8|772
1605883200000|2020-11-20 14:40:00|33017|32997|33094.5|33074.5|33104.5|33084.5|33017|32997|1431
1605883500000|2020-11-20 14:45:00|33096.7|33076.7|33071.7|33051.7|33117|33097|33047.4|33027.4|1524
1605883800000|2020-11-20 14:50:00|33073.8|33053.8|33054.5|33034.5|33086.7|33066.7|33046.7|33026.7|530
1605884100000|2020-11-20 14:55:00|33056.7|33036.7|33129.5|33109.5|33129.5|33109.5|33028.2|33008.2|1302
1605884400000|2020-11-20 15:00:00|33129.2|33109.2|33148.9|33128.9|33166.7|33146.7|33079.2|33059.2|1530
1605884700000|2020-11-20 15:05:00|33153.9|33133.9|33141.4|33121.4|33166|33146|33098.2|33078.2|1124
1605885000000|2020-11-20 15:10:00|33141|33121|33128.2|33108.2|33163.6|33143.6|33123.9|33103.9|513
1605885300000|2020-11-20 15:15:00|33128.9|33108.9|33113.2|33093.2|33146.1|33126.1|33103.2|33083.2|629
1605885600000|2020-11-20 15:20:00|33111.1|33091.1|33038.2|33018.2|33120.4|33100.4|33038.2|33018.2|681
1605885900000|2020-11-20 15:25:00|33040.4|33020.4|33018.3|32998.3|33062.9|33042.9|32997.6|32977.6|778
1605886200000|2020-11-20 15:30:00|33018.6|32998.6|33047.9|33027.9|33057.9|33037.9|33002.6|32982.6|565
1605886500000|2020-11-20 15:35:00|33050.1|33030.1|33065.4|33045.4|33092.6|33072.6|33050.1|33030.1|519
1605886800000|2020-11-20 15:40:00|33063.3|33043.3|33017.9|32997.9|33075.4|33055.4|33010.4|32990.4|549
1605887100000|2020-11-20 15:45:00|33015.4|32995.4|33030.5|33010.5|33040.4|33020.4|33012.6|32992.6|339
1605887400000|2020-11-20 15:50:00|33033.3|33013.3|33032.6|33012.6|33043|33023|33023.3|33003.3|197
1605887700000|2020-11-20 15:55:00|33033|33013|33007.6|32987.6|33037.3|33017.3|32995.1|32975.1|439
1605888000000|2020-11-20 16:00:00|33004.8|32984.8|33034.8|33014.8|33034.8|33014.8|32992|32972|269
1605888300000|2020-11-20 16:05:00|33032|33012|33079.5|33059.5|33087.7|33067.7|33032|33012|262
1605888600000|2020-11-20 16:10:00|33079.8|33059.8|33062.7|33042.7|33087.7|33067.7|33062.7|33042.7|529
1605888900000|2020-11-20 16:15:00|33060.5|33040.5|33087|33067|33087|33067|33059.5|33039.5|178
1605889200000|2020-11-20 16:20:00|33089.8|33069.8|33074.9|33054.9|33119.2|33099.2|33067.7|33047.7|347
1605889500000|2020-11-20 16:25:00|33077|33057|33082|33062|33100.5|33080.5|33062|33042|295
1605889800000|2020-11-20 16:30:00|33087|33067|33089.9|33069.9|33107|33087|33084.9|33064.9|251
1605890100000|2020-11-20 16:35:00|33087.4|33067.4|33107.7|33087.7|33119.2|33099.2|33079.9|33059.9|220
1605890400000|2020-11-20 16:40:00|33109.9|33089.9|33114.9|33094.9|33129.9|33109.9|33107.1|33087.1|236
1605890700000|2020-11-20 16:45:00|33112.1|33092.1|33056.4|33036.4|33129.2|33109.2|33056.4|33036.4|488
1605891000000|2020-11-20 16:50:00|33059.2|33039.2|33064.2|33044.2|33074.2|33054.2|33044.2|33024.2|283
1605891300000|2020-11-20 16:55:00|33062.1|33042.1|33051.4|33031.4|33081.4|33061.4|33039.3|33019.3|273
1605891600000|2020-11-20 17:00:00|33048.6|33028.6|33051.4|33031.4|33053.6|33033.6|33042.1|33022.1|184
1605891900000|2020-11-20 17:05:00|33053.6|33033.6|33016.8|32996.8|33061.8|33041.8|33016.8|32996.8|189
1605892200000|2020-11-20 17:10:00|33016.4|32996.4|33016.8|32996.8|33021.4|33001.4|32999.3|32979.3|170
1605892500000|2020-11-20 17:15:00|33016.5|32996.5|33034.6|33014.6|33037.5|33017.5|33007.5|32987.5|267
1605892800000|2020-11-20 17:20:00|33032.5|33012.5|33032.5|33012.5|33042.1|33022.1|33024.3|33004.3|159
1605893100000|2020-11-20 17:25:00|33032.1|33012.1|33045|33025|33045.3|33025.3|33030.3|33010.3|164
1605893400000|2020-11-20 17:30:00|33042.8|33022.8|33047.8|33027.8|33047.8|33027.8|33037.8|33017.8|399
1605893700000|2020-11-20 17:35:00|33050|33030|33077.2|33057.2|33077.2|33057.2|33050|33030|157
1605894000000|2020-11-20 17:40:00|33077.5|33057.5|33082.9|33062.9|33082.9|33062.9|33077.2|33057.2|65
1605894300000|2020-11-20 17:45:00|33082.2|33062.2|33061.9|33041.9|33082.2|33062.2|33060|33040|398
1605894600000|2020-11-20 17:50:00|33062.2|33042.2|33051.5|33031.5|33062.2|33042.2|33051.5|33031.5|131
1605894900000|2020-11-20 17:55:00|33052.2|33032.2|33077.9|33057.9|33087.2|33067.2|33046.9|33026.9|693
1605895200000|2020-11-20 18:00:00|33073.2|33053.2|33042.9|33022.9|33073.2|33053.2|33037.9|33017.9|258
1605895500000|2020-11-20 18:05:00|33045.1|33025.1|33037.2|33017.2|33047.2|33027.2|33035.4|33015.4|107
1605895800000|2020-11-20 18:10:00|33037.6|33017.6|33042.6|33022.6|33042.6|33022.6|33032.9|33012.9|64
1605896100000|2020-11-20 18:15:00|33042.9|33022.9|33035.1|33015.1|33042.9|33022.9|33032.9|33012.9|59
1605896400000|2020-11-20 18:20:00|33032.9|33012.9|33032.9|33012.9|33037.9|33017.9|33030.1|33010.1|39
1605896700000|2020-11-20 18:25:00|33035.1|33015.1|33042.9|33022.9|33045.1|33025.1|33032.9|33012.9|63
1605897000000|2020-11-20 18:30:00|33043|33023|33053|33033|33060.1|33040.1|33038.6|33018.6|136
1605897300000|2020-11-20 18:35:00|33048|33028|33043|33023|33063|33043|33043|33023|234
1605897600000|2020-11-20 18:40:00|33045.1|33025.1|33053|33033|33053|33033|33038.3|33018.3|247
1605897900000|2020-11-20 18:45:00|33052.6|33032.6|33048|33028|33057.3|33037.3|33040.2|33020.2|366
1605898200000|2020-11-20 18:50:00|33050.2|33030.2|33053|33033|33058|33038|33050.2|33030.2|147
1605898500000|2020-11-20 18:55:00|33050.8|33030.8|33045.2|33025.2|33057.3|33037.3|33032.7|33012.7|135
1605898800000|2020-11-20 19:00:00|33043|33023|33070.2|33050.2|33070.2|33050.2|33043|33023|201
1605899100000|2020-11-20 19:05:00|33068|33048|33073.7|33053.7|33075.9|33055.9|33065.9|33045.9|35
1605899400000|2020-11-20 19:10:00|33073.4|33053.4|33063.4|33043.4|33073.4|33053.4|33063.4|33043.4|70
1605899700000|2020-11-20 19:15:00|33061.2|33041.2|33061.5|33041.5|33061.5|33041.5|33058.7|33038.7|97
1605900000000|2020-11-20 19:20:00|33061.2|33041.2|33078.4|33058.4|33080.6|33060.6|33061.2|33041.2|64
1605900300000|2020-11-20 19:25:00|33076.2|33056.2|33078.7|33058.7|33078.7|33058.7|33068.7|33048.7|37
1605900600000|2020-11-20 19:30:00|33080.9|33060.9|33073.7|33053.7|33083.7|33063.7|33073.7|33053.7|68
1605900900000|2020-11-20 19:35:00|33083.7|33063.7|33073.1|33053.1|33088.1|33068.1|33073.1|33053.1|108
1605901200000|2020-11-20 19:40:00|33068.8|33048.8|33048.8|33028.8|33068.8|33048.8|33045.9|33025.9|43
1605901500000|2020-11-20 19:45:00|33048.1|33028.1|33063.1|33043.1|33063.1|33043.1|33046.3|33026.3|56
1605901800000|2020-11-20 19:50:00|33060.9|33040.9|33053.8|33033.8|33065.9|33045.9|33053.8|33033.8|32
1605902100000|2020-11-20 19:55:00|33051.6|33031.6|33053.1|33033.1|33053.8|33033.8|33043.8|33023.8|40
1605902400000|2020-11-20 20:00:00|33053.8|33033.8|33048.5|33028.5|33056|33036|33043.8|33023.8|36
1605902700000|2020-11-20 20:05:00|33050.6|33030.6|33043.2|33023.2|33053.5|33033.5|33043.2|33023.2|32
1605903000000|2020-11-20 20:10:00|33041|33021|33023.8|33003.8|33041|33021|33021|33001|67
1605903300000|2020-11-20 20:15:00|33026|33006|33018.2|32998.2|33026|33006|33013.8|32993.8|61
1605903600000|2020-11-20 20:20:00|33016|32996|33023.8|33003.8|33023.8|33003.8|33013.8|32993.8|28
1605903900000|2020-11-20 20:25:00|33026|33006|33033.9|33013.9|33040.4|33020.4|33024.2|33004.2|37
1605904200000|2020-11-20 20:30:00|33033.5|33013.5|33026.4|33006.4|33033.9|33013.9|33023.2|33003.2|44
1605904500000|2020-11-20 20:35:00|33026|33006|33050.7|33030.7|33050.7|33030.7|33026|33006|43
1605904800000|2020-11-20 20:40:00|33046.4|33026.4|33048.6|33028.6|33051.1|33031.1|33043.9|33023.9|14
1605905100000|2020-11-20 20:45:00|33048.9|33028.9|33053.9|33033.9|33066.1|33046.1|33048.6|33028.6|74
1605905400000|2020-11-20 20:50:00|33056.1|33036.1|33046.1|33026.1|33058.9|33038.9|33046.1|33026.1|51
1605905700000|2020-11-20 20:55:00|33043.6|33023.6|33033.9|33013.9|33048.3|33028.3|33033.9|33013.9|61
1605906000000|2020-11-20 21:00:00|33033.6|33013.6|33031.1|33011.1|33036.1|33016.1|33031.1|33011.1|62
1605906300000|2020-11-20 21:05:00|33031.4|33011.4|33028.9|33008.9|33036.1|33016.1|33026.4|33006.4|19
1605906600000|2020-11-20 21:10:00|33031.1|33011.1|33026.1|33006.1|33036.4|33016.4|33021.4|33001.4|81
1605906900000|2020-11-20 21:15:00|33023.6|33003.6|33031.1|33011.1|33031.1|33011.1|33023.6|33003.6|37
1605907200000|2020-11-20 21:20:00|33026.8|33006.8|33038.6|33018.6|33038.6|33018.6|33026.5|33006.5|23
1605907500000|2020-11-20 21:25:00|33039|33019|33040.8|33020.8|33043.3|33023.3|33038.6|33018.6|17
1605907800000|2020-11-20 21:30:00|33038.6|33018.6|33046.2|33026.2|33051.2|33031.2|33036.2|33016.2|41
1605908100000|2020-11-20 21:35:00|33043.7|33023.7|33051.2|33031.2|33051.2|33031.2|33041.2|33021.2|17
1605908400000|2020-11-20 21:40:00|33051.5|33031.5|33048.4|33028.4|33054|33034|33048.4|33028.4|25
1605908700000|2020-11-20 21:45:00|33047.7|33027.7|33036.2|33016.2|33048.4|33028.4|33034|33014|41
1605909000000|2020-11-20 21:50:00|33036.5|33016.5|33064|33044|33064|33044|33036.5|33016.5|63
1605909300000|2020-11-20 21:55:00|33064.4|33044.4|33090.9|33070.9|33093.4|33073.4|33061.5|33041.5|94
1606086000000|2020-11-22 23:00:00|33064.7|33044.7|33015|32995|33064.7|33044.7|33009.7|32989.7|379
1606086300000|2020-11-22 23:05:00|33012.5|32992.5|33005|32985|33017.2|32997.2|33005|32985|89
1606086600000|2020-11-22 23:10:00|33004.7|32984.7|33004.5|32984.5|33009.5|32989.5|33004.5|32984.5|50
1606086900000|2020-11-22 23:15:00|33009.3|32989.3|33014|32994|33014.5|32994.5|33007|32987|63
1606087200000|2020-11-22 23:20:00|33014.5|32994.5|33017|32997|33017|32997|33011.8|32991.8|17
1606087500000|2020-11-22 23:25:00|33017.3|32997.3|33022|33002|33022|33002|33017.3|32997.3|21
1606087800000|2020-11-22 23:30:00|33019.8|32999.8|33011.6|32991.6|33021.8|33001.8|33011.6|32991.6|15
1606088100000|2020-11-22 23:35:00|33013.8|32993.8|33019.1|32999.1|33019.3|32999.3|33013.8|32993.8|37
1606088400000|2020-11-22 23:40:00|33014.6|32994.6|33009.3|32989.3|33016.3|32996.3|33006.8|32986.8|27
1606088700000|2020-11-22 23:45:00|33011.6|32991.6|33029.1|33009.1|33029.1|33009.1|33009.1|32989.1|28
1606089000000|2020-11-22 23:50:00|33024.1|33004.1|33039.1|33019.1|33039.1|33019.1|33021.8|33001.8|60
1606089300000|2020-11-22 23:55:00|33036.9|33016.9|33034.4|33014.4|33039.1|33019.1|33034.1|33014.1|17
1606089600000|2020-11-23 00:00:00|33036.6|33016.6|33031.6|33011.6|33036.6|33016.6|33026.9|33006.9|23
1606089900000|2020-11-23 00:05:00|33029.4|33009.4|33034.1|33014.1|33034.1|33014.1|33024.4|33004.4|10
1606090200000|2020-11-23 00:10:00|33034.6|33014.6|33051.9|33031.9|33051.9|33031.9|33034.6|33014.6|70
1606090500000|2020-11-23 00:15:00|33054.1|33034.1|33064.2|33044.2|33069.2|33049.2|33054.1|33034.1|87
1606090800000|2020-11-23 00:20:00|33063.9|33043.9|33074.7|33054.7|33076.9|33056.9|33061.7|33041.7|19
1606091100000|2020-11-23 00:25:00|33074.4|33054.4|33074.2|33054.2|33076.9|33056.9|33071.9|33051.9|22
1606091400000|2020-11-23 00:30:00|33071.9|33051.9|33071.9|33051.9|33076.9|33056.9|33069.7|33049.7|20
1606091700000|2020-11-23 00:35:00|33069.7|33049.7|33066.7|33046.7|33071.9|33051.9|33066.7|33046.7|32
1606092000000|2020-11-23 00:40:00|33064.4|33044.4|33072|33052|33072.2|33052.2|33064.4|33044.4|19
1606092300000|2020-11-23 00:45:00|33069.7|33049.7|33074.2|33054.2|33074.2|33054.2|33069.5|33049.5|21
1606092600000|2020-11-23 00:50:00|33072|33052|33074.2|33054.2|33074.2|33054.2|33069.5|33049.5|19
1606092900000|2020-11-23 00:55:00|33071.7|33051.7|33084.7|33064.7|33085|33065|33069.5|33049.5|122
1606093200000|2020-11-23 01:00:00|33084.2|33064.2|33034.7|33014.7|33137|33117|33009.3|32989.3|784
1606093500000|2020-11-23 01:05:00|33042|33022|32999.7|32979.7|33059.5|33039.5|32977.2|32957.2|707
1606093800000|2020-11-23 01:10:00|33002|32982|33005.2|32985.2|33030|33010|32990.2|32970.2|435
1606094100000|2020-11-23 01:15:00|33000.2|32980.2|33027.7|33007.7|33030.2|33010.2|32990.2|32970.2|188
1606094400000|2020-11-23 01:20:00|33025.2|33005.2|33024.8|33004.8|33047.5|33027.5|33012.5|32992.5|207
1606094700000|2020-11-23 01:25:00|33025|33005|33005.3|32985.3|33027.5|33007.5|32980.3|32960.3|184
1606095000000|2020-11-23 01:30:00|33002.8|32982.8|33005.8|32985.8|33005.8|32985.8|32972.5|32952.5|219
1606095300000|2020-11-23 01:35:00|33008|32988|33005.5|32985.5|33010.3|32990.3|32973.3|32953.3|107
1606095600000|2020-11-23 01:40:00|33005.3|32985.3|32985.8|32965.8|33025.8|33005.8|32985.8|32965.8|123
1606095900000|2020-11-23 01:45:00|32983.5|32963.5|32978|32958|32993|32973|32955.8|32935.8|240
1606096200000|2020-11-23 01:50:00|32975.3|32955.3|33045.6|33025.6|33045.6|33025.6|32975.3|32955.3|152
1606096500000|2020-11-23 01:55:00|33043.3|33023.3|33078.1|33058.1|33087.8|33067.8|33043.1|33023.1|267
1606096800000|2020-11-23 02:00:00|33075.8|33055.8|33063.1|33043.1|33078.1|33058.1|33048.3|33028.3|78
1606097100000|2020-11-23 02:05:00|33060.8|33040.8|33058.1|33038.1|33073.1|33053.1|33035.6|33015.6|180
1606097400000|2020-11-23 02:10:00|33060.6|33040.6|33043.6|33023.6|33072.8|33052.8|33043.6|33023.6|74
1606097700000|2020-11-23 02:15:00|33045.8|33025.8|33042.9|33022.9|33045.8|33025.8|33033.1|33013.1|40
1606098000000|2020-11-23 02:20:00|33045.4|33025.4|33045.4|33025.4|33053.1|33033.1|33042.9|33022.9|41
1606098300000|2020-11-23 02:25:00|33043.1|33023.1|33038.1|33018.1|33045.4|33025.4|33028.6|33008.6|44
1606098600000|2020-11-23 02:30:00|33035.9|33015.9|32998.4|32978.4|33043.4|33023.4|32990.9|32970.9|166
1606098900000|2020-11-23 02:35:00|33000.6|32980.6|33008.1|32988.1|33013.1|32993.1|32985.9|32965.9|131
1606099200000|2020-11-23 02:40:00|33010.4|32990.4|33005.7|32985.7|33010.6|32990.6|32988.2|32968.2|112
1606099500000|2020-11-23 02:45:00|33005.4|32985.4|33013.2|32993.2|33020.4|33000.4|33000.4|32980.4|76
1606099800000|2020-11-23 02:50:00|33015.7|32995.7|33020.9|33000.9|33033.2|33013.2|33013.4|32993.4|53
1606100100000|2020-11-23 02:55:00|33023.2|33003.2|33013.2|32993.2|33023.4|33003.4|33008.7|32988.7|47
1606100400000|2020-11-23 03:00:00|33010.9|32990.9|32998.2|32978.2|33015.7|32995.7|32980.9|32960.9|120
1606100700000|2020-11-23 03:05:00|32995.9|32975.9|32993.2|32973.2|33015.9|32995.9|32988.2|32968.2|89
1606101000000|2020-11-23 03:10:00|32993.4|32973.4|33011|32991|33011|32991|32993.2|32973.2|68
1606101300000|2020-11-23 03:15:00|33011.2|32991.2|33018|32998|33028.2|33008.2|33011|32991|49
1606101600000|2020-11-23 03:20:00|33018.2|32998.2|33030.5|33010.5|33031|33011|33018.2|32998.2|39
1606101900000|2020-11-23 03:25:00|33026|33006|33016|32996|33026|33006|33013.2|32993.2|40
1606102200000|2020-11-23 03:30:00|33015.7|32995.7|33030.5|33010.5|33030.5|33010.5|33013.2|32993.2|25
1606102500000|2020-11-23 03:35:00|33027.8|33007.8|33025.8|33005.8|33027.8|33007.8|33021|33001|14
1606102800000|2020-11-23 03:40:00|33028|33008|33033|33013|33035.3|33015.3|33025.8|33005.8|16
1606103100000|2020-11-23 03:45:00|33030.8|33010.8|33025.5|33005.5|33033|33013|33023.3|33003.3|21
1606103400000|2020-11-23 03:50:00|33023.3|33003.3|33016|32996|33023.3|33003.3|33011.5|32991.5|18
1606103700000|2020-11-23 03:55:00|33015.6|32995.6|33015.6|32995.6|33018.1|32998.1|33015.6|32995.6|11
1606104000000|2020-11-23 04:00:00|33013.3|32993.3|32997.8|32977.8|33018.1|32998.1|32997.8|32977.8|40
1606104300000|2020-11-23 04:05:00|33000.6|32980.6|32995.6|32975.6|33003.1|32983.1|32995.6|32975.6|27
1606104600000|2020-11-23 04:10:00|32993.3|32973.3|32990.6|32970.6|32995.6|32975.6|32988.3|32968.3|45
1606104900000|2020-11-23 04:15:00|32988.3|32968.3|32985.6|32965.6|32988.3|32968.3|32982.9|32962.9|34
1606105200000|2020-11-23 04:20:00|32990.1|32970.1|32985.6|32965.6|32995.6|32975.6|32985.6|32965.6|34
1606105500000|2020-11-23 04:25:00|32983.4|32963.4|32977.9|32957.9|32985.6|32965.6|32977.9|32957.9|50
1606105800000|2020-11-23 04:30:00|32980.6|32960.6|32983.1|32963.1|32985.4|32965.4|32978.4|32958.4|36
1606106100000|2020-11-23 04:35:00|32985.6|32965.6|32986.1|32966.1|32990.6|32970.6|32983.4|32963.4|33
1606106400000|2020-11-23 04:40:00|32988.4|32968.4|32998.2|32978.2|33000.7|32980.7|32986.1|32966.1|28
1606106700000|2020-11-23 04:45:00|32995.7|32975.7|32993.2|32973.2|32998.4|32978.4|32993.2|32973.2|12
1606107000000|2020-11-23 04:50:00|32992.9|32972.9|32985.7|32965.7|32992.9|32972.9|32975.7|32955.7|49
1606107300000|2020-11-23 04:55:00|32985.4|32965.4|33000.7|32980.7|33000.9|32980.9|32983.2|32963.2|40
1606107600000|2020-11-23 05:00:00|32998.4|32978.4|32990.7|32970.7|32998.4|32978.4|32983.2|32963.2|23
1606107900000|2020-11-23 05:05:00|32990.9|32970.9|32983.2|32963.2|32993.4|32973.4|32980.7|32960.7|32
1606108200000|2020-11-23 05:10:00|32983.4|32963.4|32988.2|32968.2|32988.2|32968.2|32978.4|32958.4|31
1606108500000|2020-11-23 05:15:00|32990.7|32970.7|32993.9|32973.9|32993.9|32973.9|32986.2|32966.2|42
1606108800000|2020-11-23 05:20:00|32993.7|32973.7|33001|32981|33001|32981|32988.5|32968.5|31
1606109100000|2020-11-23 05:25:00|33001.2|32981.2|32993.9|32973.9|33006.2|32986.2|32993.9|32973.9|17
1606109400000|2020-11-23 05:30:00|32991.7|32971.7|33013.5|32993.5|33025.8|33005.8|32991.7|32971.7|129
1606109700000|2020-11-23 05:35:00|33011.2|32991.2|32966.2|32946.2|33011.2|32991.2|32966.2|32946.2|147
1606110000000|2020-11-23 05:40:00|32968.5|32948.5|32979|32959|32979.4|32959.4|32966.2|32946.2|80
1606110300000|2020-11-23 05:45:00|32979.2|32959.2|32989.2|32969.2|32999|32979|32976.2|32956.2|61
1606110600000|2020-11-23 05:50:00|32996.5|32976.5|33034|33014|33036.3|33016.3|32996.5|32976.5|132
1606110900000|2020-11-23 05:55:00|33036.3|33016.3|33023.8|33003.8|33038.8|33018.8|33016.5|32996.5|102
1606111200000|2020-11-23 06:00:00|33023.5|33003.5|33026.5|33006.5|33026.5|33006.5|33008.8|32988.8|102
1606111500000|2020-11-23 06:05:00|33026.7|33006.7|33016.5|32996.5|33034|33014|33016.3|32996.3|62
1606111800000|2020-11-23 06:10:00|33016.3|32996.3|33009|32989|33021.8|33001.8|33001.8|32981.8|108
1606112100000|2020-11-23 06:15:00|33006.3|32986.3|33004|32984|33011.5|32991.5|33001.5|32981.5|78
1606112400000|2020-11-23 06:20:00|33003.6|32983.6|33011.8|32991.8|33011.8|32991.8|32996.3|32976.3|91
1606112700000|2020-11-23 06:25:00|33014.5|32994.5|32979.1|32959.1|33016.8|32996.8|32976.6|32956.6|182
1606113000000|2020-11-23 06:30:00|32978.8|32958.8|32940.4|32920.4|33002.2|32982.2|32940.4|32920.4|482
1606113300000|2020-11-23 06:35:00|32942.7|32922.7|32935|32915|32960|32940|32875.4|32855.4|427
1606113600000|2020-11-23 06:40:00|32932.5|32912.5|32885.4|32865.4|32935.9|32915.9|32867.7|32847.7|400
1606113900000|2020-11-23 06:45:00|32882.7|32862.7|32907.7|32887.7|32925.4|32905.4|32875.4|32855.4|199
1606114200000|2020-11-23 06:50:00|32908|32888|32898.2|32878.2|32922.7|32902.7|32878.4|32858.4|155
1606114500000|2020-11-23 06:55:00|32900.5|32880.5|32920.5|32900.5|32925.2|32905.2|32895.5|32875.5|101
1606114800000|2020-11-23 07:00:00|32923|32903|32925.5|32905.5|32945.2|32925.2|32908.2|32888.2|106
1606115100000|2020-11-23 07:05:00|32925.7|32905.7|32943.7|32923.7|32943.7|32923.7|32925.7|32905.7|83
1606115400000|2020-11-23 07:10:00|32941|32921|32945.7|32925.7|32951|32931|32933.2|32913.2|80
1606115700000|2020-11-23 07:15:00|32946|32926|32950.7|32930.7|32950.7|32930.7|32938.2|32918.2|57
1606116000000|2020-11-23 07:20:00|32951|32931|32940.8|32920.8|32951|32931|32933.5|32913.5|43
1606116300000|2020-11-23 07:25:00|32943|32923|32945.5|32925.5|32955.8|32935.8|32940.8|32920.8|52
1606116600000|2020-11-23 07:30:00|32948.3|32928.3|32956|32936|32967.8|32947.8|32941|32921|105
1606116900000|2020-11-23 07:35:00|32958.3|32938.3|32958.3|32938.3|32961|32941|32946|32926|31
1606117200000|2020-11-23 07:40:00|32956|32936|32946|32926|32963.1|32943.1|32941|32921|55
1606117500000|2020-11-23 07:45:00|32943.3|32923.3|32955.8|32935.8|32955.8|32935.8|32938.8|32918.8|78
1606117800000|2020-11-23 07:50:00|32958.1|32938.1|32960.6|32940.6|32970.6|32950.6|32958.1|32938.1|57
1606118100000|2020-11-23 07:55:00|32960.4|32940.4|32955.6|32935.6|32960.6|32940.6|32936|32916|119
1606118400000|2020-11-23 08:00:00|32956.1|32936.1|32960.8|32940.8|32975.6|32955.6|32946.1|32926.1|194
1606118700000|2020-11-23 08:05:00|32963.1|32943.1|33000.6|32980.6|33001.1|32981.1|32963.1|32943.1|248
1606119000000|2020-11-23 08:10:00|32998.3|32978.3|32985.6|32965.6|33000.8|32980.8|32980.9|32960.9|97
1606119300000|2020-11-23 08:15:00|32982.9|32962.9|32995.2|32975.2|32995.6|32975.6|32980.6|32960.6|122
1606119600000|2020-11-23 08:20:00|32992.9|32972.9|33008.4|32988.4|33010.6|32990.6|32990.4|32970.4|108
1606119900000|2020-11-23 08:25:00|33008.6|32988.6|33005.7|32985.7|33013.2|32993.2|33005.7|32985.7|76
1606120200000|2020-11-23 08:30:00|33005.9|32985.9|33033.2|33013.2|33033.2|33013.2|33003.4|32983.4|110
1606120500000|2020-11-23 08:35:00|33032.9|33012.9|33002.7|32982.7|33033.4|33013.4|32993.2|32973.2|211
1606120800000|2020-11-23 08:40:00|33002.5|32982.5|33003|32983|33010.2|32990.2|32992.5|32972.5|103
1606121100000|2020-11-23 08:45:00|33000.5|32980.5|33010.2|32990.2|33012.7|32992.7|32997.7|32977.7|49
1606121400000|2020-11-23 08:50:00|33008|32988|32997.8|32977.8|33010.2|32990.2|32995.5|32975.5|51
1606121700000|2020-11-23 08:55:00|32998|32978|33010.3|32990.3|33010.3|32990.3|32990.5|32970.5|49
1606122000000|2020-11-23 09:00:00|33008|32988|32955.7|32935.7|33010.3|32990.3|32953.5|32933.5|192
1606122300000|2020-11-23 09:05:00|32958|32938|32979.8|32959.8|32982.6|32962.6|32957.8|32937.8|281
1606122600000|2020-11-23 09:10:00|32977.6|32957.6|32995.3|32975.3|32995.3|32975.3|32977.6|32957.6|81
1606122900000|2020-11-23 09:15:00|32999.8|32979.8|33003|32983|33015.3|32995.3|32995.3|32975.3|71
1606123200000|2020-11-23 09:20:00|33005.3|32985.3|32985.3|32965.3|33007.8|32987.8|32980.8|32960.8|85
1606123500000|2020-11-23 09:25:00|32983|32963|32980.3|32960.3|32985.3|32965.3|32968.5|32948.5|45
1606123800000|2020-11-23 09:30:00|32982.8|32962.8|32965.6|32945.6|32982.8|32962.8|32965.3|32945.3|67
1606124100000|2020-11-23 09:35:00|32965.8|32945.8|32963.1|32943.1|32975.3|32955.3|32955.4|32935.4|92
1606124400000|2020-11-23 09:40:00|32965.4|32945.4|32964.9|32944.9|32980.8|32960.8|32955.4|32935.4|109
1606124700000|2020-11-23 09:45:00|32967.6|32947.6|32927.6|32907.6|32969.9|32949.9|32923.1|32903.1|121
1606125000000|2020-11-23 09:50:00|32929.9|32909.9|32942.7|32922.7|32944.9|32924.9|32925.4|32905.4|56
1606125300000|2020-11-23 09:55:00|32944.9|32924.9|32940.2|32920.2|32952.4|32932.4|32932.7|32912.7|83
1606125600000|2020-11-23 10:00:00|32940.6|32920.6|32952.7|32932.7|32952.7|32932.7|32935.4|32915.4|65
1606125900000|2020-11-23 10:05:00|32950.4|32930.4|32940|32920|32960|32940|32935.4|32915.4|57
1606126200000|2020-11-23 10:10:00|32940.2|32920.2|32930.7|32910.7|32940.2|32920.2|32927.7|32907.7|79
1606126500000|2020-11-23 10:15:00|32932.9|32912.9|32942.7|32922.7|32942.7|32922.7|32930|32910|540
1606126800000|2020-11-23 10:20:00|32940|32920|32935|32915|32945|32925|32930|32910|26
1606127100000|2020-11-23 10:25:00|32930|32910|32935|32915|32940|32920|32927.7|32907.7|79
1606127400000|2020-11-23 10:30:00|32930.5|32910.5|32900|32880|32935|32915|32890.2|32870.2|184
1606127700000|2020-11-23 10:35:00|32897.7|32877.7|32890.5|32870.5|32900|32880|32870.5|32850.5|166
1606128000000|2020-11-23 10:40:00|32890.3|32870.3|32882.8|32862.8|32895|32875|32870.3|32850.3|97
1606128300000|2020-11-23 10:45:00|32885|32865|32887.8|32867.8|32895|32875|32880.3|32860.3|64
1606128600000|2020-11-23 10:50:00|32885.5|32865.5|32915.1|32895.1|32915.1|32895.1|32885.5|32865.5|60
1606128900000|2020-11-23 10:55:00|32910.3|32890.3|32915.1|32895.1|32925.5|32905.5|32907.6|32887.6|123
1606129200000|2020-11-23 11:00:00|32915.3|32895.3|32898|32878|32920.1|32900.1|32898|32878|42
1606129500000|2020-11-23 11:05:00|32897.8|32877.8|32935.1|32915.1|32935.1|32915.1|32897.6|32877.6|98
1606129800000|2020-11-23 11:10:00|32930.5|32910.5|32950.6|32930.6|32950.6|32930.6|32930.1|32910.1|347
1606130100000|2020-11-23 11:15:00|32952.8|32932.8|32940.1|32920.1|32957.4|32937.4|32932.8|32912.8|198
1606130400000|2020-11-23 11:20:00|32937.8|32917.8|32935.1|32915.1|32937.8|32917.8|32920.6|32900.6|343
1606130700000|2020-11-23 11:25:00|32935.4|32915.4|32927.9|32907.9|32945.1|32925.1|32922.9|32902.9|177
1606131000000|2020-11-23 11:30:00|32925.6|32905.6|32930.4|32910.4|32934.9|32914.9|32912.9|32892.9|114
1606131300000|2020-11-23 11:35:00|32930.2|32910.2|32929.7|32909.7|32930.6|32910.6|32922.9|32902.9|104
1606131600000|2020-11-23 11:40:00|32929.9|32909.9|32930.6|32910.6|32930.8|32910.8|32929.9|32909.9|38
1606131900000|2020-11-23 11:45:00|32935.2|32915.2|32916.1|32896.1|32935.2|32915.2|32916.1|32896.1|156
1606132200000|2020-11-23 11:50:00|32915.6|32895.6|32925.6|32905.6|32925.6|32905.6|32905.6|32885.6|182
1606132500000|2020-11-23 11:55:00|32923.4|32903.4|32932.9|32912.9|32933.4|32913.4|32923.4|32903.4|169
1606132800000|2020-11-23 12:00:00|32925.2|32905.2|32905.4|32885.4|32928.4|32908.4|32905.2|32885.2|149
1606133100000|2020-11-23 12:05:00|32907.7|32887.7|32905.4|32885.4|32910.4|32890.4|32900.2|32880.2|69
1606133400000|2020-11-23 12:10:00|32905.5|32885.5|32915.5|32895.5|32915.5|32895.5|32898.2|32878.2|36
1606133700000|2020-11-23 12:15:00|32915.2|32895.2|32918|32898|32925.2|32905.2|32913|32893|192
1606134000000|2020-11-23 12:20:00|32920.3|32900.3|32935.3|32915.3|32935.3|32915.3|32910.9|32890.9|166
1606134300000|2020-11-23 12:25:00|32935.5|32915.5|32933|32913|32943|32923|32930.7|32910.7|236
1606134600000|2020-11-23 12:30:00|32935.3|32915.3|32895.7|32875.7|32943|32923|32895.7|32875.7|437
1606134900000|2020-11-23 12:35:00|32900.7|32880.7|32911.2|32891.2|32920.7|32900.7|32895.9|32875.9|322
1606135200000|2020-11-23 12:40:00|32906.4|32886.4|32888.7|32868.7|32911.2|32891.2|32878.5|32858.5|143
1606135500000|2020-11-23 12:45:00|32891.2|32871.2|32881.2|32861.2|32896.2|32876.2|32876.2|32856.2|113
1606135800000|2020-11-23 12:50:00|32886|32866|32841.2|32821.2|32886.2|32866.2|32826.2|32806.2|245
1606136100000|2020-11-23 12:55:00|32838.9|32818.9|32833.1|32813.1|32846.2|32826.2|32823.7|32803.7|163
1606136400000|2020-11-23 13:00:00|32833.5|32813.5|32885.8|32865.8|32908.5|32888.5|32833.5|32813.5|500
1606136700000|2020-11-23 13:05:00|32883.5|32863.5|32926.2|32906.2|32931|32911|32881|32861|245
1606137000000|2020-11-23 13:10:00|32926|32906|32866.2|32846.2|32926|32906|32851.5|32831.5|375
1606137300000|2020-11-23 13:15:00|32866.5|32846.5|32859|32839|32866.7|32846.7|32826.5|32806.5|344
1606137600000|2020-11-23 13:20:00|32856.7|32836.7|32891.3|32871.3|32916.5|32896.5|32856.3|32836.3|251
1606137900000|2020-11-23 13:25:00|32891.5|32871.5|32885.8|32865.8|32900.8|32880.8|32880.8|32860.8|226
1606138200000|2020-11-23 13:30:00|32883.6|32863.6|32928.1|32908.1|32928.1|32908.1|32875.8|32855.8|207
1606138500000|2020-11-23 13:35:00|32930.4|32910.4|32940.4|32920.4|32948.6|32928.6|32915.4|32895.4|271
1606138800000|2020-11-23 13:40:00|32940.9|32920.9|32940.7|32920.7|32948.1|32928.1|32888.2|32868.2|885
1606139100000|2020-11-23 13:45:00|32942.9|32922.9|32945.7|32925.7|32950.4|32930.4|32925.4|32905.4|402
1606139400000|2020-11-23 13:50:00|32947.9|32927.9|32895.5|32875.5|32950.4|32930.4|32895.5|32875.5|381
1606139700000|2020-11-23 13:55:00|32893|32873|32935.7|32915.7|32943|32923|32890.5|32870.5|296
1606140000000|2020-11-23 14:00:00|32935.5|32915.5|32941.1|32921.1|32965.7|32945.7|32935.5|32915.5|262
1606140300000|2020-11-23 14:05:00|32943.4|32923.4|32915.9|32895.9|32945.9|32925.9|32910.5|32890.5|162
1606140600000|2020-11-23 14:10:00|32915.7|32895.7|32961.2|32941.2|32990.9|32970.9|32915.7|32895.7|493
1606140900000|2020-11-23 14:15:00|32965.9|32945.9|32950.5|32930.5|32988|32968|32935.9|32915.9|626
1606141200000|2020-11-23 14:20:00|32948.2|32928.2|32950.5|32930.5|32976|32956|32948.2|32928.2|373
1606141500000|2020-11-23 14:25:00|32950.3|32930.3|32910.8|32890.8|32960.7|32940.7|32908|32888|730
1606141800000|2020-11-23 14:30:00|32910.5|32890.5|32903.3|32883.3|32924.7|32904.7|32888|32868|611
1606142100000|2020-11-23 14:35:00|32900.5|32880.5|32905.8|32885.8|32935.6|32915.6|32900.3|32880.3|826
1606142400000|2020-11-23 14:40:00|32905.6|32885.6|32885.1|32865.1|32905.6|32885.6|32870.1|32850.1|893
1606142700000|2020-11-23 14:45:00|32884.9|32864.9|32792.9|32772.9|32890.1|32870.1|32780.6|32760.6|950
1606143000000|2020-11-23 14:50:00|32790.6|32770.6|32797.9|32777.9|32810.4|32790.4|32760.6|32740.6|1056
1606143300000|2020-11-23 14:55:00|32795.4|32775.4|32785.6|32765.6|32805.6|32785.6|32760.2|32740.2|1435
1606143600000|2020-11-23 15:00:00|32785.4|32765.4|32798.1|32778.1|32803.5|32783.5|32768.3|32748.3|565
1606143900000|2020-11-23 15:05:00|32795.8|32775.8|32775.6|32755.6|32795.8|32775.8|32755.6|32735.6|846
1606144200000|2020-11-23 15:10:00|32778.1|32758.1|32743.1|32723.1|32780.2|32760.2|32700.6|32680.6|743
1606144500000|2020-11-23 15:15:00|32742.9|32722.9|32755.6|32735.6|32762.9|32742.9|32738.3|32718.3|1054
1606144800000|2020-11-23 15:20:00|32755.2|32735.2|32730.2|32710.2|32760.2|32740.2|32725.7|32705.7|682
1606145100000|2020-11-23 15:25:00|32727.9|32707.9|32682.9|32662.9|32727.9|32707.9|32682.9|32662.9|493
1606145400000|2020-11-23 15:30:00|32682.7|32662.7|32715.2|32695.2|32718.4|32698.4|32680.7|32660.7|751
1606145700000|2020-11-23 15:35:00|32713|32693|32720.3|32700.3|32725.7|32705.7|32708|32688|1142
1606146000000|2020-11-23 15:40:00|32718|32698|32660.3|32640.3|32720.3|32700.3|32655.3|32635.3|1347
1606146300000|2020-11-23 15:45:00|32657.6|32637.6|32725.3|32705.3|32725.3|32705.3|32655.3|32635.3|488
1606146600000|2020-11-23 15:50:00|32725.1|32705.1|32699.9|32679.9|32732.6|32712.6|32699.9|32679.9|431
1606146900000|2020-11-23 15:55:00|32695.3|32675.3|32665.3|32645.3|32695.3|32675.3|32662.8|32642.8|312
1606147200000|2020-11-23 16:00:00|32670.3|32650.3|32693.9|32673.9|32693.9|32673.9|32630.7|32610.7|674
1606147500000|2020-11-23 16:05:00|32696.4|32676.4|32576.2|32556.2|32698.5|32678.5|32571.2|32551.2|661
1606147800000|2020-11-23 16:10:00|32573.7|32553.7|32563|32543|32578.3|32558.3|32549.9|32529.9|619
1606148100000|2020-11-23 16:15:00|32560.8|32540.8|32600.8|32580.8|32615.6|32595.6|32549.9|32529.9|396
1606148400000|2020-11-23 16:20:00|32600.6|32580.6|32632.6|32612.6|32632.6|32612.6|32575.8|32555.8|436
1606148700000|2020-11-23 16:25:00|32633.3|32613.3|32655.8|32635.8|32665.4|32645.4|32630.6|32610.6|532
1606149000000|2020-11-23 16:30:00|32655.6|32635.6|32625.8|32605.8|32655.6|32635.6|32608.5|32588.5|334
1606149300000|2020-11-23 16:35:00|32621|32601|32600.6|32580.6|32628.3|32608.3|32555.4|32535.4|364
1606149600000|2020-11-23 16:40:00|32600.8|32580.8|32620.4|32600.4|32622.7|32602.7|32590.6|32570.6|293
1606149900000|2020-11-23 16:45:00|32622.7|32602.7|32640.4|32620.4|32640.6|32620.6|32613.1|32593.1|394
1606150200000|2020-11-23 16:50:00|32635.8|32615.8|32660.9|32640.9|32665.6|32645.6|32635.8|32615.8|421
1606150500000|2020-11-23 16:55:00|32663.1|32643.1|32700.9|32680.9|32703.1|32683.1|32660.6|32640.6|414
1606150800000|2020-11-23 17:00:00|32700.6|32680.6|32690.9|32670.9|32705.9|32685.9|32678.6|32658.6|795
1606151100000|2020-11-23 17:05:00|32685.9|32665.9|32675.9|32655.9|32690.9|32670.9|32675.9|32655.9|242
1606151400000|2020-11-23 17:10:00|32675.7|32655.7|32693|32673|32705.5|32685.5|32671.1|32651.1|270
1606151700000|2020-11-23 17:15:00|32692.8|32672.8|32685.1|32665.1|32692.8|32672.8|32675|32655|209
1606152000000|2020-11-23 17:20:00|32685.3|32665.3|32707.8|32687.8|32708|32688|32680.1|32660.1|359
1606152300000|2020-11-23 17:25:00|32708|32688|32693.2|32673.2|32715.5|32695.5|32690.7|32670.7|142
1606152600000|2020-11-23 17:30:00|32693|32673|32690.5|32670.5|32708.6|32688.6|32690.3|32670.3|216
1606152900000|2020-11-23 17:35:00|32692.8|32672.8|32730.1|32710.1|32730.1|32710.1|32692.8|32672.8|176
1606153200000|2020-11-23 17:40:00|32725.3|32705.3|32720.1|32700.1|32735.3|32715.3|32717.8|32697.8|229
1606153500000|2020-11-23 17:45:00|32720.5|32700.5|32740.1|32720.1|32740.1|32720.1|32720.1|32700.1|197
1606153800000|2020-11-23 17:50:00|32735.3|32715.3|32757.8|32737.8|32760.1|32740.1|32735.1|32715.1|323
1606154100000|2020-11-23 17:55:00|32755.1|32735.1|32778.3|32758.3|32778.5|32758.5|32745.6|32725.6|1007
1606154400000|2020-11-23 18:00:00|32778.5|32758.5|32786|32766|32791|32771|32776|32756|206
1606154700000|2020-11-23 18:05:00|32786.2|32766.2|32811|32791|32811|32791|32786.2|32766.2|115
1606155000000|2020-11-23 18:10:00|32811.4|32791.4|32816.4|32796.4|32816.4|32796.4|32798.3|32778.3|102
1606155300000|2020-11-23 18:15:00|32816.5|32796.5|32785.8|32765.8|32823.5|32803.5|32785.8|32765.8|411
1606155600000|2020-11-23 18:20:00|32790.6|32770.6|32796|32776|32798.3|32778.3|32785.6|32765.6|192
1606155900000|2020-11-23 18:25:00|32796.5|32776.5|32805.6|32785.6|32815.6|32795.6|32796.5|32776.5|352
1606156200000|2020-11-23 18:30:00|32801.1|32781.1|32806.3|32786.3|32815.6|32795.6|32798.3|32778.3|73
1606156500000|2020-11-23 18:35:00|32810.9|32790.9|32814|32794|32821.3|32801.3|32808.8|32788.8|32
1606156800000|2020-11-23 18:40:00|32813.8|32793.8|32793.8|32773.8|32813.8|32793.8|32793.8|32773.8|66
1606157100000|2020-11-23 18:45:00|32794|32774|32806.1|32786.1|32818.4|32798.4|32793.8|32773.8|78
1606157400000|2020-11-23 18:50:00|32803.8|32783.8|32796.5|32776.5|32808.8|32788.8|32796.5|32776.5|38
1606157700000|2020-11-23 18:55:00|32794.2|32774.2|32801.1|32781.1|32806.3|32786.3|32794|32774|57
1606158000000|2020-11-23 19:00:00|32801.3|32781.3|32796.1|32776.1|32803.8|32783.8|32791.3|32771.3|80
1606158300000|2020-11-23 19:05:00|32796.3|32776.3|32781.4|32761.4|32798.6|32778.6|32781.4|32761.4|26
1606158600000|2020-11-23 19:10:00|32776.8|32756.8|32785.9|32765.9|32785.9|32765.9|32771.6|32751.6|58
1606158900000|2020-11-23 19:15:00|32783.7|32763.7|32773.5|32753.5|32788.4|32768.4|32766.4|32746.4|47
1606159200000|2020-11-23 19:20:00|32771.2|32751.2|32786.2|32766.2|32788.5|32768.5|32771.2|32751.2|56
1606159500000|2020-11-23 19:25:00|32786.4|32766.4|32806.2|32786.2|32806.2|32786.2|32786.2|32766.2|66
1606159800000|2020-11-23 19:30:00|32806.4|32786.4|32831.8|32811.8|32831.8|32811.8|32806.4|32786.4|101
1606160100000|2020-11-23 19:35:00|32836.6|32816.6|32840.8|32820.8|32848.7|32828.7|32835.8|32815.8|88
1606160400000|2020-11-23 19:40:00|32840.6|32820.6|32831.2|32811.2|32840.8|32820.8|32831.2|32811.2|15
1606160700000|2020-11-23 19:45:00|32836.2|32816.2|32836.2|32816.2|32838.9|32818.9|32833.9|32813.9|12
1606161000000|2020-11-23 19:50:00|32836.4|32816.4|32883.5|32863.5|32883.5|32863.5|32836.2|32816.2|92
1606161300000|2020-11-23 19:55:00|32881.2|32861.2|32900.8|32880.8|32901.3|32881.3|32881.2|32861.2|71
1606161600000|2020-11-23 20:00:00|32903.3|32883.3|32910.8|32890.8|32913.6|32893.6|32895.8|32875.8|59
1606161900000|2020-11-23 20:05:00|32910.9|32890.9|32911.3|32891.3|32918.4|32898.4|32908.4|32888.4|91
1606162200000|2020-11-23 20:10:00|32906.7|32886.7|32911.3|32891.3|32915.9|32895.9|32905.9|32885.9|31
1606162500000|2020-11-23 20:15:00|32913.6|32893.6|32898.6|32878.6|32915.9|32895.9|32896.7|32876.7|59
1606162800000|2020-11-23 20:20:00|32896.3|32876.3|32885.9|32865.9|32896.3|32876.3|32881.3|32861.3|37
1606163100000|2020-11-23 20:25:00|32886.1|32866.1|32885.9|32865.9|32888.6|32868.6|32881.1|32861.1|31
1606163400000|2020-11-23 20:30:00|32883.6|32863.6|32865.7|32845.7|32883.6|32863.6|32865.5|32845.5|193
1606163700000|2020-11-23 20:35:00|32865.9|32845.9|32845.9|32825.9|32868.2|32848.2|32840.9|32820.9|47
1606164000000|2020-11-23 20:40:00|32846.1|32826.1|32845.9|32825.9|32846.3|32826.3|32841.1|32821.1|27
1606164300000|2020-11-23 20:45:00|32846.1|32826.1|32841.4|32821.4|32846.8|32826.8|32839.1|32819.1|62
1606164600000|2020-11-23 20:50:00|32841.6|32821.6|32819.3|32799.3|32842.2|32822.2|32819.3|32799.3|59
1606164900000|2020-11-23 20:55:00|32819.1|32799.1|32801.4|32781.4|32821.2|32801.2|32799.1|32779.1|126
1606165200000|2020-11-23 21:00:00|32801.6|32781.6|32787.2|32767.2|32801.8|32781.8|32787.2|32767.2|85
1606165500000|2020-11-23 21:05:00|32789.5|32769.5|32787.2|32767.2|32789.5|32769.5|32787.2|32767.2|25
1606165800000|2020-11-23 21:10:00|32782.2|32762.2|32777.2|32757.2|32782.2|32762.2|32777.2|32757.2|59
1606166100000|2020-11-23 21:15:00|32775|32755|32784.5|32764.5|32784.5|32764.5|32775|32755|17
1606166400000|2020-11-23 21:20:00|32782.3|32762.3|32782.3|32762.3|32782.5|32762.5|32782.3|32762.3|7
1606166700000|2020-11-23 21:25:00|32784.8|32764.8|32783.3|32763.3|32785.6|32765.6|32778.1|32758.1|201
1606167000000|2020-11-23 21:30:00|32783.1|32763.1|32790.8|32770.8|32790.8|32770.8|32783.1|32763.1|43
1606167300000|2020-11-23 21:35:00|32793.1|32773.1|32805.8|32785.8|32810.6|32790.6|32788.5|32768.5|111
1606167600000|2020-11-23 21:40:00|32803.5|32783.5|32808.1|32788.1|32810.8|32790.8|32803.5|32783.5|15
1606167900000|2020-11-23 21:45:00|32810.8|32790.8|32810.6|32790.6|32810.8|32790.8|32810.4|32790.4|19
1606168200000|2020-11-23 21:50:00|32810.4|32790.4|32810.9|32790.9|32810.9|32790.9|32803.1|32783.1|38
1606168500000|2020-11-23 21:55:00|32813.1|32793.1|32800.5|32780.5|32813.1|32793.1|32797.7|32777.7|24
1606172400000|2020-11-23 23:00:00|32803.5|32783.5|32800.8|32780.8|32805.4|32785.4|32798.3|32778.3|75
1606172700000|2020-11-23 23:05:00|32798.3|32778.3|32798.5|32778.5|32798.5|32778.5|32795.6|32775.6|32
1606173000000|2020-11-23 23:10:00|32798.7|32778.7|32795.6|32775.6|32805.6|32785.6|32795.6|32775.6|23
1606173300000|2020-11-23 23:15:00|32800.2|32780.2|32837.9|32817.9|32838.1|32818.1|32800.2|32780.2|29
1606173600000|2020-11-23 23:20:00|32835.6|32815.6|32840.6|32820.6|32860.4|32840.4|32835.6|32815.6|56
1606173900000|2020-11-23 23:25:00|32842.9|32822.9|32845.6|32825.6|32855.4|32835.4|32840.6|32820.6|46
1606174200000|2020-11-23 23:30:00|32850.4|32830.4|32845.4|32825.4|32850.6|32830.6|32842.9|32822.9|27
1606174500000|2020-11-23 23:35:00|32842.9|32822.9|32847.9|32827.9|32847.9|32827.9|32840.4|32820.4|16
1606174800000|2020-11-23 23:40:00|32845.7|32825.7|32861.1|32841.1|32861.1|32841.1|32840.5|32820.5|33
1606175100000|2020-11-23 23:45:00|32863.6|32843.6|32860.7|32840.7|32865.7|32845.7|32856.1|32836.1|59
1606175400000|2020-11-23 23:50:00|32855.9|32835.9|32882.8|32862.8|32882.8|32862.8|32853|32833|61
1606175700000|2020-11-23 23:55:00|32887.6|32867.6|32865.5|32845.5|32887.6|32867.6|32865.5|32845.5|25
1606176000000|2020-11-24 00:00:00|32867.8|32847.8|32849.7|32829.7|32867.8|32847.8|32849.7|32829.7|50
1606176300000|2020-11-24 00:05:00|32849.5|32829.5|32852.4|32832.4|32854.9|32834.9|32839.7|32819.7|42
1606176600000|2020-11-24 00:10:00|32854.7|32834.7|32867.2|32847.2|32869.5|32849.5|32854.7|32834.7|24
1606176900000|2020-11-24 00:15:00|32862.6|32842.6|32865.1|32845.1|32865.1|32845.1|32855.3|32835.3|46
1606177200000|2020-11-24 00:20:00|32865.3|32845.3|32874.9|32854.9|32875.1|32855.1|32862.8|32842.8|11
1606177500000|2020-11-24 00:25:00|32875.1|32855.1|32875.3|32855.3|32883|32863|32870.3|32850.3|42
1606177800000|2020-11-24 00:30:00|32873|32853|32865.4|32845.4|32875.4|32855.4|32860.4|32840.4|26
1606178100000|2020-11-24 00:35:00|32865.2|32845.2|32867.5|32847.5|32872.7|32852.7|32862.7|32842.7|19
1606178400000|2020-11-24 00:40:00|32867.7|32847.7|32865|32845|32869.6|32849.6|32857.9|32837.9|12
1606178700000|2020-11-24 00:45:00|32865.2|32845.2|32865|32845|32872.3|32852.3|32862.7|32842.7|32
1606179000000|2020-11-24 00:50:00|32862.5|32842.5|32872.5|32852.5|32872.7|32852.7|32860|32840|23
1606179300000|2020-11-24 00:55:00|32872.3|32852.3|32847.3|32827.3|32872.3|32852.3|32847.3|32827.3|57
1606179600000|2020-11-24 01:00:00|32842.5|32822.5|32887.5|32867.5|32887.5|32867.5|32834.8|32814.8|562
1606179900000|2020-11-24 01:05:00|32889.8|32869.8|32890.4|32870.4|32922.7|32902.7|32889.8|32869.8|309
1606180200000|2020-11-24 01:10:00|32892.9|32872.9|32872.7|32852.7|32892.9|32872.9|32867.5|32847.5|161
1606180500000|2020-11-24 01:15:00|32875|32855|32880.1|32860.1|32892.5|32872.5|32870.2|32850.2|161
1606180800000|2020-11-24 01:20:00|32877.8|32857.8|32867.4|32847.4|32889.9|32869.9|32862.4|32842.4|95
1606181100000|2020-11-24 01:25:00|32862.2|32842.2|32852.2|32832.2|32862.4|32842.4|32847.4|32827.4|74
1606181400000|2020-11-24 01:30:00|32852.4|32832.4|32854.9|32834.9|32872|32852|32847|32827|110
1606181700000|2020-11-24 01:35:00|32857.2|32837.2|32827|32807|32857.2|32837.2|32819.3|32799.3|128
1606182000000|2020-11-24 01:40:00|32829.7|32809.7|32824.7|32804.7|32839.3|32819.3|32799.7|32779.7|147
1606182300000|2020-11-24 01:45:00|32824.5|32804.5|32819.7|32799.7|32841.8|32821.8|32817|32797|71
1606182600000|2020-11-24 01:50:00|32817.2|32797.2|32832|32812|32837|32817|32817|32797|56
1606182900000|2020-11-24 01:55:00|32832.2|32812.2|32854.7|32834.7|32859.3|32839.3|32829.7|32809.7|101
1606183200000|2020-11-24 02:00:00|32857|32837|32871.7|32851.7|32872.1|32852.1|32852.2|32832.2|84
1606183500000|2020-11-24 02:05:00|32869.4|32849.4|32906.7|32886.7|32927.1|32907.1|32869.4|32849.4|224
1606183800000|2020-11-24 02:10:00|32906.9|32886.9|32884.4|32864.4|32916.7|32896.7|32877.1|32857.1|107
1606184100000|2020-11-24 02:15:00|32886.7|32866.7|32889.2|32869.2|32891.7|32871.7|32884.4|32864.4|12
1606184400000|2020-11-24 02:20:00|32889.4|32869.4|32901.7|32881.7|32901.7|32881.7|32881.9|32861.9|48
1606184700000|2020-11-24 02:25:00|32904|32884|32884.2|32864.2|32904|32884|32884.2|32864.2|41
1606185000000|2020-11-24 02:30:00|32884.4|32864.4|32884.4|32864.4|32896.7|32876.7|32861.9|32841.9|170
1606185300000|2020-11-24 02:35:00|32881.7|32861.7|32866.9|32846.9|32901.9|32881.9|32861.9|32841.9|96
1606185600000|2020-11-24 02:40:00|32867.1|32847.1|32894.4|32874.4|32904|32884|32867.1|32847.1|44
1606185900000|2020-11-24 02:45:00|32896.7|32876.7|32896.8|32876.8|32901.7|32881.7|32879.4|32859.4|52
1606186200000|2020-11-24 02:50:00|32897|32877|32891.8|32871.8|32906.8|32886.8|32879.5|32859.5|48
1606186500000|2020-11-24 02:55:00|32889.5|32869.5|32876.8|32856.8|32889.5|32869.5|32874.3|32854.3|32
1606186800000|2020-11-24 03:00:00|32879.3|32859.3|32864.5|32844.5|32879.5|32859.5|32862|32842|74
1606187100000|2020-11-24 03:05:00|32862.2|32842.2|32892.2|32872.2|32892.2|32872.2|32862.2|32842.2|48
1606187400000|2020-11-24 03:10:00|32889.5|32869.5|32911.8|32891.8|32911.8|32891.8|32889.5|32869.5|59
1606187700000|2020-11-24 03:15:00|32912|32892|32922|32902|32927|32907|32909.5|32889.5|67
1606188000000|2020-11-24 03:20:00|32924.5|32904.5|32934.5|32914.5|32936.8|32916.8|32919.3|32899.3|75
1606188300000|2020-11-24 03:25:00|32932.2|32912.2|32992|32972|32992|32972|32932|32912|241
1606188600000|2020-11-24 03:30:00|32994.7|32974.7|32972.1|32952.1|32994.7|32974.7|32962.4|32942.4|58
1606188900000|2020-11-24 03:35:00|32972.2|32952.2|32969.6|32949.6|32979.6|32959.6|32967.3|32947.3|27
1606189200000|2020-11-24 03:40:00|32967.3|32947.3|32972.1|32952.1|32976.9|32956.9|32967.3|32947.3|20
1606189500000|2020-11-24 03:45:00|32969.8|32949.8|32954.6|32934.6|32969.8|32949.8|32949.6|32929.6|25
1606189800000|2020-11-24 03:50:00|32959.6|32939.6|32964.4|32944.4|32966.7|32946.7|32956.9|32936.9|26
1606190100000|2020-11-24 03:55:00|32962.1|32942.1|32961.9|32941.9|32966.9|32946.9|32959.6|32939.6|18
1606190400000|2020-11-24 04:00:00|32962.1|32942.1|32969.2|32949.2|32969.4|32949.4|32959.6|32939.6|17
1606190700000|2020-11-24 04:05:00|32966.9|32946.9|32966.9|32946.9|32971.5|32951.5|32962.1|32942.1|15
1606191000000|2020-11-24 04:10:00|32964.6|32944.6|32961.9|32941.9|32964.6|32944.6|32957.1|32937.1|14
1606191300000|2020-11-24 04:15:00|32966.6|32946.6|32967.2|32947.2|32972|32952|32961.9|32941.9|25
1606191600000|2020-11-24 04:20:00|32969.7|32949.7|32964.7|32944.7|32969.7|32949.7|32964.7|32944.7|12
1606191900000|2020-11-24 04:25:00|32967|32947|32967|32947|32967.2|32947.2|32964.5|32944.5|15
1606192200000|2020-11-24 04:30:00|32967.2|32947.2|32962.2|32942.2|32969.5|32949.5|32962.2|32942.2|9
1606192500000|2020-11-24 04:35:00|32964.5|32944.5|32959.9|32939.9|32967|32947|32952|32932|28
1606192800000|2020-11-24 04:40:00|32962.2|32942.2|32967.4|32947.4|32967.4|32947.4|32957.4|32937.4|25
1606193100000|2020-11-24 04:45:00|32969.7|32949.7|32952.4|32932.4|32972.2|32952.2|32952.4|32932.4|28
1606193400000|2020-11-24 04:50:00|32947.4|32927.4|32952.4|32932.4|32955.1|32935.1|32947.4|32927.4|34
1606193700000|2020-11-24 04:55:00|32949.7|32929.7|32962.4|32942.4|32964.5|32944.5|32949.7|32929.7|15
1606194000000|2020-11-24 05:00:00|32964.7|32944.7|32959.8|32939.8|32972.1|32952.1|32952.6|32932.6|19
1606194300000|2020-11-24 05:05:00|32957.4|32937.4|32954.8|32934.8|32957.4|32937.4|32952.3|32932.3|9
1606194600000|2020-11-24 05:10:00|32952.5|32932.5|32947.7|32927.7|32957.5|32937.5|32947.7|32927.7|7
1606194900000|2020-11-24 05:15:00|32950|32930|32944.8|32924.8|32950|32930|32942.5|32922.5|18
1606195200000|2020-11-24 05:20:00|32947.3|32927.3|32952.5|32932.5|32959.8|32939.8|32942.5|32922.5|33
1606195500000|2020-11-24 05:25:00|32952.7|32932.7|32957.3|32937.3|32961.9|32941.9|32952.3|32932.3|28
1606195800000|2020-11-24 05:30:00|32957.5|32937.5|32957.5|32937.5|32982.3|32962.3|32939.6|32919.6|236
1606196100000|2020-11-24 05:35:00|32959.8|32939.8|33064.8|33044.8|33067.3|33047.3|32957.5|32937.5|339
1606196400000|2020-11-24 05:40:00|33067.3|33047.3|33062.5|33042.5|33077.3|33057.3|33047.5|33027.5|217
1606196700000|2020-11-24 05:45:00|33064.8|33044.8|33102.5|33082.5|33102.5|33082.5|33064.8|33044.8|263
1606197000000|2020-11-24 05:50:00|33102.4|33082.4|33067.6|33047.6|33102.4|33082.4|33047.5|33027.5|222
1606197300000|2020-11-24 05:55:00|33070.1|33050.1|33035.1|33015.1|33072.4|33052.4|33022.2|33002.2|203
1606197600000|2020-11-24 06:00:00|33037.4|33017.4|33029.9|33009.9|33057.4|33037.4|33024.9|33004.9|212
1606197900000|2020-11-24 06:05:00|33034.9|33014.9|33089.5|33069.5|33089.5|33069.5|33032.6|33012.6|117
1606198200000|2020-11-24 06:10:00|33089.9|33069.9|33122.4|33102.4|33152.4|33132.4|33087.4|33067.4|466
1606198500000|2020-11-24 06:15:00|33124.7|33104.7|33172.2|33152.2|33172.2|33152.2|33119.9|33099.9|318
1606198800000|2020-11-24 06:20:00|33172.4|33152.4|33150.3|33130.3|33187.4|33167.4|33142.6|33122.6|279
1606199100000|2020-11-24 06:25:00|33147.6|33127.6|33190.3|33170.3|33190.3|33170.3|33140.3|33120.3|242
1606199400000|2020-11-24 06:30:00|33190.5|33170.5|33223|33203|33235.5|33215.5|33189.9|33169.9|400
1606199700000|2020-11-24 06:35:00|33222.8|33202.8|33232.7|33212.7|33232.7|33212.7|33192.6|33172.6|194
1606200000000|2020-11-24 06:40:00|33227.7|33207.7|33242.7|33222.7|33272.7|33252.7|33222.7|33202.7|477
1606200300000|2020-11-24 06:45:00|33247.7|33227.7|33250.4|33230.4|33262.7|33242.7|33232.7|33212.7|193
1606200600000|2020-11-24 06:50:00|33248.1|33228.1|33232.7|33212.7|33258.1|33238.1|33217.9|33197.9|290
1606200900000|2020-11-24 06:55:00|33230.4|33210.4|33248.1|33228.1|33277.5|33257.5|33225.6|33205.6|225
1606201200000|2020-11-24 07:00:00|33247.9|33227.9|33252.7|33232.7|33252.7|33232.7|33233.1|33213.1|85
1606201500000|2020-11-24 07:05:00|33255|33235|33248.1|33228.1|33267.9|33247.9|33248.1|33228.1|78
1606201800000|2020-11-24 07:10:00|33245.8|33225.8|33245.4|33225.4|33248.1|33228.1|33230.4|33210.4|75
1606202100000|2020-11-24 07:15:00|33245.8|33225.8|33257.9|33237.9|33272.7|33252.7|33245.8|33225.8|67
1606202400000|2020-11-24 07:20:00|33257.7|33237.7|33238.1|33218.1|33258.1|33238.1|33238.1|33218.1|28
1606202700000|2020-11-24 07:25:00|33237.8|33217.8|33325.5|33305.5|33333.5|33313.5|33233.1|33213.1|190
1606203000000|2020-11-24 07:30:00|33328.1|33308.1|33277.8|33257.8|33330.5|33310.5|33277.8|33257.8|174
1606203300000|2020-11-24 07:35:00|33275.5|33255.5|33228.2|33208.2|33277.8|33257.8|33228.2|33208.2|95
1606203600000|2020-11-24 07:40:00|33223.2|33203.2|33213.2|33193.2|33233.2|33213.2|33208.5|33188.5|200
1606203900000|2020-11-24 07:45:00|33208.5|33188.5|33178.4|33158.4|33218.6|33198.6|33170.9|33150.9|161
1606204200000|2020-11-24 07:50:00|33180.7|33160.7|33168.2|33148.2|33188.4|33168.4|33163.2|33143.2|117
1606204500000|2020-11-24 07:55:00|33170.5|33150.5|33153.2|33133.2|33170.5|33150.5|33150.7|33130.7|81
1606204800000|2020-11-24 08:00:00|33155.5|33135.5|33248|33228|33263.8|33243.8|33155.5|33135.5|359
1606205100000|2020-11-24 08:05:00|33245.7|33225.7|33252.8|33232.8|33267.8|33247.8|33240.7|33220.7|237
1606205400000|2020-11-24 08:10:00|33248|33228|33252.9|33232.9|33265.2|33245.2|33242.9|33222.9|238
1606205700000|2020-11-24 08:15:00|33253|33233|33237.9|33217.9|33255.4|33235.4|33228.1|33208.1|173
1606206000000|2020-11-24 08:20:00|33240.2|33220.2|33288.3|33268.3|33293.3|33273.3|33237.9|33217.9|172
1606206300000|2020-11-24 08:25:00|33288.1|33268.1|33272.9|33252.9|33295.8|33275.8|33270.8|33250.8|131
1606206600000|2020-11-24 08:30:00|33273.3|33253.3|33277.9|33257.9|33280.8|33260.8|33258.1|33238.1|210
1606206900000|2020-11-24 08:35:00|33280.4|33260.4|33313.3|33293.3|33313.3|33293.3|33273.1|33253.1|126
1606207200000|2020-11-24 08:40:00|33317.9|33297.9|33298.3|33278.3|33323.1|33303.1|33288.3|33268.3|148
1606207500000|2020-11-24 08:45:00|33300.6|33280.6|33297.9|33277.9|33300.6|33280.6|33282.9|33262.9|96
1606207800000|2020-11-24 08:50:00|33293.3|33273.3|33268.1|33248.1|33297.9|33277.9|33258.3|33238.3|104
1606208100000|2020-11-24 08:55:00|33268.3|33248.3|33263.3|33243.3|33268.3|33248.3|33243.1|33223.1|215
1606208400000|2020-11-24 09:00:00|33263.5|33243.5|33323.3|33303.3|33323.5|33303.5|33263.5|33243.5|202
1606208700000|2020-11-24 09:05:00|33323.5|33303.5|33318|33298|33328.3|33308.3|33313.2|33293.2|181
1606209000000|2020-11-24 09:10:00|33318.2|33298.2|33303.2|33283.2|33323|33303|33300.9|33280.9|116
1606209300000|2020-11-24 09:15:00|33305.9|33285.9|33288.6|33268.6|33308.4|33288.4|33285.7|33265.7|73
1606209600000|2020-11-24 09:20:00|33293.2|33273.2|33293|33273|33298|33278|33278|33258|77
1606209900000|2020-11-24 09:25:00|33293.4|33273.4|33323.2|33303.2|33328|33308|33288|33268|138
1606210200000|2020-11-24 09:30:00|33323|33303|33323.2|33303.2|33333|33313|33311.1|33291.1|288
1606210500000|2020-11-24 09:35:00|33323|33303|33318|33298|33333.2|33313.2|33318|33298|41
1606210800000|2020-11-24 09:40:00|33315.7|33295.7|33318.1|33298.1|33338.2|33318.2|33313.4|33293.4|74
1606211100000|2020-11-24 09:45:00|33318.2|33298.2|33303.3|33283.3|33328.1|33308.1|33298.1|33278.1|240
1606211400000|2020-11-24 09:50:00|33300.8|33280.8|33273.3|33253.3|33303.1|33283.1|33273.3|33253.3|118
1606211700000|2020-11-24 09:55:00|33273.4|33253.4|33293.1|33273.1|33296|33276|33273.4|33253.4|56
1606212000000|2020-11-24 10:00:00|33293.3|33273.3|33308.5|33288.5|33323.3|33303.3|33293.3|33273.3|99
1606212300000|2020-11-24 10:05:00|33303.8|33283.8|33298.3|33278.3|33308.3|33288.3|33281|33261|65
1606212600000|2020-11-24 10:10:00|33298.1|33278.1|33308.3|33288.3|33313.5|33293.5|33298.1|33278.1|47
1606212900000|2020-11-24 10:15:00|33306|33286|33313.1|33293.1|33313.3|33293.3|33303.3|33283.3|37
1606213200000|2020-11-24 10:20:00|33308.3|33288.3|33313.1|33293.1|33323|33303|33308.1|33288.1|79
1606213500000|2020-11-24 10:25:00|33318.1|33298.1|33315.8|33295.8|33343.1|33323.1|33313.3|33293.3|108
1606213800000|2020-11-24 10:30:00|33318.2|33298.2|33293.2|33273.2|33318.2|33298.2|33283.5|33263.5|127
1606214100000|2020-11-24 10:35:00|33288.4|33268.4|33263.2|33243.2|33288.4|33268.4|33258.2|33238.2|70
1606214400000|2020-11-24 10:40:00|33260.7|33240.7|33250.5|33230.5|33273.2|33253.2|33250.1|33230.1|73
1606214700000|2020-11-24 10:45:00|33248.2|33228.2|33242.8|33222.8|33258.2|33238.2|33238|33218|120
1606215000000|2020-11-24 10:50:00|33245.1|33225.1|33255.5|33235.5|33260.5|33240.5|33245.1|33225.1|45
1606215300000|2020-11-24 10:55:00|33258|33238|33273|33253|33287.9|33267.9|33258|33238|106
1606215600000|2020-11-24 11:00:00|33272.9|33252.9|33277.7|33257.7|33288.2|33268.2|33268|33248|68
1606215900000|2020-11-24 11:05:00|33277.9|33257.9|33278.2|33258.2|33278.2|33258.2|33258.2|33238.2|67
1606216200000|2020-11-24 11:10:00|33278.6|33258.6|33263.6|33243.6|33300.7|33280.7|33263.6|33243.6|95
1606216500000|2020-11-24 11:15:00|33265.9|33245.9|33258.1|33238.1|33270.9|33250.9|33243.3|33223.3|86
1606216800000|2020-11-24 11:20:00|33257.9|33237.9|33253.1|33233.1|33263.1|33243.1|33250.8|33230.8|32
1606217100000|2020-11-24 11:25:00|33253.3|33233.3|33255.6|33235.6|33258.1|33238.1|33233.3|33213.3|69
1606217400000|2020-11-24 11:30:00|33257.9|33237.9|33247.9|33227.9|33258.3|33238.3|33247.9|33227.9|254
1606217700000|2020-11-24 11:35:00|33240.4|33220.4|33253.3|33233.3|33255.6|33235.6|33237.9|33217.9|513
1606218000000|2020-11-24 11:40:00|33252.9|33232.9|33283|33263|33283|33263|33252.9|33232.9|92
1606218300000|2020-11-24 11:45:00|33283.1|33263.1|33268|33248|33285.8|33265.8|33263|33243|132
1606218600000|2020-11-24 11:50:00|33263.1|33243.1|33268|33248|33275.5|33255.5|33263.1|33243.1|70
1606218900000|2020-11-24 11:55:00|33270.3|33250.3|33255.3|33235.3|33273|33253|33252.8|33232.8|169
1606219200000|2020-11-24 12:00:00|33257.6|33237.6|33280.3|33260.3|33280.3|33260.3|33252.8|33232.8|205
1606219500000|2020-11-24 12:05:00|33280.1|33260.1|33307.6|33287.6|33307.8|33287.8|33267.8|33247.8|211
1606219800000|2020-11-24 12:10:00|33308|33288|33292.7|33272.7|33335.3|33315.3|33288|33268|149
1606220100000|2020-11-24 12:15:00|33288|33268|33322.7|33302.7|33322.7|33302.7|33287.7|33267.7|174
1606220400000|2020-11-24 12:20:00|33317.7|33297.7|33313|33293|33322.3|33302.3|33312.7|33292.7|125
1606220700000|2020-11-24 12:25:00|33317.7|33297.7|33278.1|33258.1|33320|33300|33275.7|33255.7|105
1606221000000|2020-11-24 12:30:00|33280.4|33260.4|33317.7|33297.7|33323.1|33303.1|33270.6|33250.6|167
1606221300000|2020-11-24 12:35:00|33318.1|33298.1|33317.9|33297.9|33322.9|33302.9|33297.9|33277.9|203
1606221600000|2020-11-24 12:40:00|33318.1|33298.1|33313.1|33293.1|33328.3|33308.3|33310.4|33290.4|84
1606221900000|2020-11-24 12:45:00|33315.4|33295.4|33313.5|33293.5|33323.1|33303.1|33300.8|33280.8|266
1606222200000|2020-11-24 12:50:00|33318.1|33298.1|33320.6|33300.6|33327.9|33307.9|33312.9|33292.9|129
1606222500000|2020-11-24 12:55:00|33320.4|33300.4|33327.9|33307.9|33340.1|33320.1|33320.4|33300.4|221
1606222800000|2020-11-24 13:00:00|33332.8|33312.8|33212.8|33192.8|33332.9|33312.9|33212.8|33192.8|833
1606223100000|2020-11-24 13:05:00|33210.3|33190.3|33250.1|33230.1|33262.8|33242.8|33210.3|33190.3|406
1606223400000|2020-11-24 13:10:00|33252.8|33232.8|33175.1|33155.1|33267.4|33247.4|33160.3|33140.3|737
1606223700000|2020-11-24 13:15:00|33175.3|33155.3|33205.3|33185.3|33205.3|33185.3|33162.8|33142.8|397
1606224000000|2020-11-24 13:20:00|33205.1|33185.1|33184.8|33164.8|33215.1|33195.1|33167.5|33147.5|1398
1606224300000|2020-11-24 13:25:00|33182.5|33162.5|33180.2|33160.2|33195|33175|33152.8|33132.8|642
1606224600000|2020-11-24 13:30:00|33179.8|33159.8|33192.1|33172.1|33197.5|33177.5|33152.1|33132.1|882
1606224900000|2020-11-24 13:35:00|33189.8|33169.8|33162.5|33142.5|33197.5|33177.5|33157.5|33137.5|1463
1606225200000|2020-11-24 13:40:00|33164.8|33144.8|33174.8|33154.8|33184.8|33164.8|33162.1|33142.1|578
1606225500000|2020-11-24 13:45:00|33177.2|33157.2|33279.8|33259.8|33294.5|33274.5|33172.5|33152.5|1115
1606225800000|2020-11-24 13:50:00|33284.8|33264.8|33274.5|33254.5|33289.5|33269.5|33259.9|33239.9|1553
1606226100000|2020-11-24 13:55:00|33276.8|33256.8|33300|33280|33307.5|33287.5|33259.9|33239.9|947
1606226400000|2020-11-24 14:00:00|33300.2|33280.2|33297.2|33277.2|33302.5|33282.5|33269.9|33249.9|452
1606226700000|2020-11-24 14:05:00|33297.4|33277.4|33222.2|33202.2|33322.2|33302.2|33219.7|33199.7|537
1606227000000|2020-11-24 14:10:00|33222.6|33202.6|33232.6|33212.6|33232.6|33212.6|33197.2|33177.2|790
1606227300000|2020-11-24 14:15:00|33232.4|33212.4|33212.2|33192.2|33257.4|33237.4|33162.4|33142.4|1539
1606227600000|2020-11-24 14:20:00|33212.6|33192.6|33147.4|33127.4|33222.2|33202.2|33147.4|33127.4|1527
1606227900000|2020-11-24 14:25:00|33142.6|33122.6|33147.3|33127.3|33147.3|33127.3|33119.6|33099.6|532
1606228200000|2020-11-24 14:30:00|33142.6|33122.6|33127.6|33107.6|33152.4|33132.4|33114.9|33094.9|574
1606228500000|2020-11-24 14:35:00|33130|33110|33145|33125|33155|33135|33112.8|33092.8|415
1606228800000|2020-11-24 14:40:00|33147.3|33127.3|33127.3|33107.3|33157.1|33137.1|33122.1|33102.1|707
1606229100000|2020-11-24 14:45:00|33126.9|33106.9|33132.1|33112.1|33174.8|33154.8|33120|33100|2510
1606229400000|2020-11-24 14:50:00|33129.8|33109.8|33119.3|33099.3|33137|33117|33082.3|33062.3|1306
1606229700000|2020-11-24 14:55:00|33121.6|33101.6|33217|33197|33219.5|33199.5|33118.9|33098.9|942
1606230000000|2020-11-24 15:00:00|33217.5|33197.5|33206.8|33186.8|33252.2|33232.2|33194.3|33174.3|401
1606230300000|2020-11-24 15:05:00|33209.1|33189.1|33186.8|33166.8|33239.5|33219.5|33181.8|33161.8|435
1606230600000|2020-11-24 15:10:00|33186.7|33166.7|33189.7|33169.7|33192.4|33172.4|33160|33140|595
1606230900000|2020-11-24 15:15:00|33187.4|33167.4|33190.1|33170.1|33207.4|33187.4|33177.7|33157.7|296
1606231200000|2020-11-24 15:20:00|33189.9|33169.9|33192.6|33172.6|33197.6|33177.6|33175.1|33155.1|113
1606231500000|2020-11-24 15:25:00|33194.9|33174.9|33182.4|33162.4|33197.4|33177.4|33162.6|33142.6|185
1606231800000|2020-11-24 15:30:00|33182.6|33162.6|33197.2|33177.2|33202.8|33182.8|33182.6|33162.6|121
1606232100000|2020-11-24 15:35:00|33197.4|33177.4|33227.8|33207.8|33232.8|33212.8|33197.4|33177.4|441
1606232400000|2020-11-24 15:40:00|33228.1|33208.1|33233.1|33213.1|33243.1|33223.1|33220.3|33200.3|210
1606232700000|2020-11-24 15:45:00|33233|33213|33203.3|33183.3|33238|33218|33202.8|33182.8|186
1606233000000|2020-11-24 15:50:00|33203.5|33183.5|33228.5|33208.5|33235.8|33215.8|33198.5|33178.5|175
1606233300000|2020-11-24 15:55:00|33233.2|33213.2|33193.2|33173.2|33258.5|33238.5|33193.2|33173.2|613
1606233600000|2020-11-24 16:00:00|33190.9|33170.9|33192.8|33172.8|33205.7|33185.7|33185.9|33165.9|727
1606233900000|2020-11-24 16:05:00|33193.2|33173.2|33213|33193|33217.8|33197.8|33178.4|33158.4|467
1606234200000|2020-11-24 16:10:00|33208|33188|33197.9|33177.9|33208|33188|33188|33168|157
1606234500000|2020-11-24 16:15:00|33198.2|33178.2|33195.4|33175.4|33213|33193|33187.9|33167.9|133
1606234800000|2020-11-24 16:20:00|33193|33173|33207.5|33187.5|33217.9|33197.9|33193|33173|282
1606235100000|2020-11-24 16:25:00|33207.9|33187.9|33202.9|33182.9|33230.2|33210.2|33202.9|33182.9|167
1606235400000|2020-11-24 16:30:00|33202.7|33182.7|33207.6|33187.6|33212|33192|33197.2|33177.2|182
1606235700000|2020-11-24 16:35:00|33207.4|33187.4|33207.2|33187.2|33220.1|33200.1|33202.4|33182.4|159
1606236000000|2020-11-24 16:40:00|33207.6|33187.6|33202.1|33182.1|33207.6|33187.6|33194.7|33174.7|149
1606236300000|2020-11-24 16:45:00|33201.9|33181.9|33192.4|33172.4|33202.6|33182.6|33170.1|33150.1|352
1606236600000|2020-11-24 16:50:00|33190.1|33170.1|33217.4|33197.4|33218|33198|33190.1|33170.1|140
1606236900000|2020-11-24 16:55:00|33217.6|33197.6|33192.4|33172.4|33222.6|33202.6|33189.9|33169.9|255
1606237200000|2020-11-24 17:00:00|33192.6|33172.6|33217.5|33197.5|33220.1|33200.1|33192.3|33172.3|98
1606237500000|2020-11-24 17:05:00|33215.1|33195.1|33200|33180|33217.6|33197.6|33197.6|33177.6|77
1606237800000|2020-11-24 17:10:00|33197.6|33177.6|33185|33165|33202.6|33182.6|33184.8|33164.8|235
1606238100000|2020-11-24 17:15:00|33187.3|33167.3|33180|33160|33202.3|33182.3|33180|33160|266
1606238400000|2020-11-24 17:20:00|33182.3|33162.3|33162.3|33142.3|33182.3|33162.3|33157|33137|346
1606238700000|2020-11-24 17:25:00|33160|33140|33157.4|33137.4|33162.3|33142.3|33155|33135|199
1606239000000|2020-11-24 17:30:00|33157.5|33137.5|33182.9|33162.9|33185.7|33165.7|33157.5|33137.5|295
1606239300000|2020-11-24 17:35:00|33185.2|33165.2|33190.7|33170.7|33193.1|33173.1|33183.4|33163.4|209
1606239600000|2020-11-24 17:40:00|33188.4|33168.4|33188.1|33168.1|33193.1|33173.1|33183.1|33163.1|139
1606239900000|2020-11-24 17:45:00|33188.2|33168.2|33193.4|33173.4|33197.7|33177.7|33183.3|33163.3|204
1606240200000|2020-11-24 17:50:00|33193.1|33173.1|33193.1|33173.1|33198.1|33178.1|33183.6|33163.6|263
1606240500000|2020-11-24 17:55:00|33190.8|33170.8|33198.5|33178.5|33198.5|33178.5|33178.8|33158.8|671
1606240800000|2020-11-24 18:00:00|33198.3|33178.3|33211.1|33191.1|33211.3|33191.3|33188.8|33168.8|467
1606241100000|2020-11-24 18:05:00|33208.8|33188.8|33200.8|33180.8|33213.5|33193.5|33198.5|33178.5|407
1606241400000|2020-11-24 18:10:00|33200.6|33180.6|33188.1|33168.1|33200.8|33180.8|33183.1|33163.1|122
1606241700000|2020-11-24 18:15:00|33188|33168|33195.5|33175.5|33195.5|33175.5|33183.1|33163.1|37
1606242000000|2020-11-24 18:20:00|33193.2|33173.2|33192.8|33172.8|33208.2|33188.2|33190.7|33170.7|76
1606242300000|2020-11-24 18:25:00|33192.7|33172.7|33190.5|33170.5|33192.8|33172.8|33183|33163|57
1606242600000|2020-11-24 18:30:00|33188.2|33168.2|33198|33178|33200.5|33180.5|33188.2|33168.2|62
1606242900000|2020-11-24 18:35:00|33200.4|33180.4|33217.7|33197.7|33217.9|33197.9|33195.7|33175.7|88
1606243200000|2020-11-24 18:40:00|33215.4|33195.4|33232.7|33212.7|33252.9|33232.9|33215.4|33195.4|82
1606243500000|2020-11-24 18:45:00|33232.5|33212.5|33230.2|33210.2|33242.5|33222.5|33225.2|33205.2|52
1606243800000|2020-11-24 18:50:00|33230.4|33210.4|33250.2|33230.2|33252.6|33232.6|33230.4|33210.4|80
1606244100000|2020-11-24 18:55:00|33247.9|33227.9|33248.3|33228.3|33250.2|33230.2|33242.7|33222.7|53
1606244400000|2020-11-24 19:00:00|33248.1|33228.1|33242.6|33222.6|33260.2|33240.2|33240.3|33220.3|63
1606244700000|2020-11-24 19:05:00|33242.8|33222.8|33237.6|33217.6|33255.1|33235.1|33237.6|33217.6|37
1606245000000|2020-11-24 19:10:00|33242.6|33222.6|33242.9|33222.9|33247.8|33227.8|33240.3|33220.3|23
1606245300000|2020-11-24 19:15:00|33242.8|33222.8|33243|33223|33247.6|33227.6|33240.3|33220.3|18
1606245600000|2020-11-24 19:20:00|33245.3|33225.3|33247.8|33227.8|33267.5|33247.5|33245.3|33225.3|320
1606245900000|2020-11-24 19:25:00|33245.5|33225.5|33252.3|33232.3|33255|33235|33242.6|33222.6|38
1606246200000|2020-11-24 19:30:00|33250|33230|33252.3|33232.3|33254.7|33234.7|33240|33220|112
1606246500000|2020-11-24 19:35:00|33255|33235|33280.2|33260.2|33282.7|33262.7|33255|33235|128
1606246800000|2020-11-24 19:40:00|33280|33260|33284.7|33264.7|33287.3|33267.3|33277.7|33257.7|65
1606247100000|2020-11-24 19:45:00|33282.3|33262.3|33292|33272|33292.4|33272.4|33282.3|33262.3|79
1606247400000|2020-11-24 19:50:00|33292.4|33272.4|33289.7|33269.7|33297.2|33277.2|33284.7|33264.7|34
1606247700000|2020-11-24 19:55:00|33289.9|33269.9|33294.5|33274.5|33294.5|33274.5|33285|33265|18
1606248000000|2020-11-24 20:00:00|33292.2|33272.2|33272.4|33252.4|33292.2|33272.2|33272.4|33252.4|42
1606248300000|2020-11-24 20:05:00|33267.4|33247.4|33262.4|33242.4|33267.4|33247.4|33262.2|33242.2|88
1606248600000|2020-11-24 20:10:00|33262.7|33242.7|33254.8|33234.8|33267.7|33247.7|33254.8|33234.8|148
1606248900000|2020-11-24 20:15:00|33252.4|33232.4|33252.4|33232.4|33259.8|33239.8|33252.3|33232.3|46
1606249200000|2020-11-24 20:20:00|33247.8|33227.8|33250.3|33230.3|33252.6|33232.6|33242.8|33222.8|31
1606249500000|2020-11-24 20:25:00|33252.6|33232.6|33242.8|33222.8|33252.6|33232.6|33240.1|33220.1|34
1606249800000|2020-11-24 20:30:00|33245.1|33225.1|33247.8|33227.8|33247.8|33227.8|33242.6|33222.6|33
1606250100000|2020-11-24 20:35:00|33245.5|33225.5|33247.7|33227.7|33257.8|33237.8|33242.8|33222.8|59
1606250400000|2020-11-24 20:40:00|33247.8|33227.8|33237.8|33217.8|33247.8|33227.8|33233.2|33213.2|48
1606250700000|2020-11-24 20:45:00|33233.2|33213.2|33233.2|33213.2|33240.5|33220.5|33233.2|33213.2|42
1606251000000|2020-11-24 20:50:00|33233|33213|33238.2|33218.2|33238.2|33218.2|33228.2|33208.2|72
1606251300000|2020-11-24 20:55:00|33240.7|33220.7|33226|33206|33243.4|33223.4|33226|33206|87
1606251600000|2020-11-24 21:00:00|33225.9|33205.9|33213.5|33193.5|33228.2|33208.2|33213.5|33193.5|80
1606251900000|2020-11-24 21:05:00|33215.9|33195.9|33223.4|33203.4|33223.4|33203.4|33213.5|33193.5|8
1606252200000|2020-11-24 21:10:00|33223.6|33203.6|33218.2|33198.2|33223.6|33203.6|33218.2|33198.2|18
1606252500000|2020-11-24 21:15:00|33218.4|33198.4|33228.2|33208.2|33228.2|33208.2|33218.2|33198.2|14
1606252800000|2020-11-24 21:20:00|33228.3|33208.3|33233.3|33213.3|33233.3|33213.3|33228.3|33208.3|8
1606253100000|2020-11-24 21:25:00|33233.6|33213.6|33240.6|33220.6|33242.9|33222.9|33233.4|33213.4|38
1606253400000|2020-11-24 21:30:00|33238.3|33218.3|33230.6|33210.6|33240.6|33220.6|33228.1|33208.1|18
1606253700000|2020-11-24 21:35:00|33233|33213|33243|33223|33243|33223|33233|33213|12
1606254000000|2020-11-24 21:40:00|33243.1|33223.1|33255.6|33235.6|33258|33238|33243.1|33223.1|37
1606254300000|2020-11-24 21:45:00|33258.1|33238.1|33258|33238|33263|33243|33257.8|33237.8|29
1606254600000|2020-11-24 21:50:00|33263|33243|33258.2|33238.2|33263|33243|33255.7|33235.7|57
1606254900000|2020-11-24 21:55:00|33258|33238|33255.5|33235.5|33258|33238|33253|33233|68
1606258800000|2020-11-24 23:00:00|33259.2|33239.2|33225.8|33205.8|33259.2|33239.2|33225.8|33205.8|30
1606259100000|2020-11-24 23:05:00|33223.5|33203.5|33231|33211|33233.4|33213.4|33220.7|33200.7|29
1606259400000|2020-11-24 23:10:00|33233.4|33213.4|33233.5|33213.5|33235.9|33215.9|33230.9|33210.9|12
1606259700000|2020-11-24 23:15:00|33233.4|33213.4|33240.7|33220.7|33240.7|33220.7|33223.5|33203.5|15
1606260000000|2020-11-24 23:20:00|33238.4|33218.4|33235.9|33215.9|33238.4|33218.4|33233.2|33213.2|8
1606260300000|2020-11-24 23:25:00|33238.2|33218.2|33243.2|33223.2|33243.2|33223.2|33238.2|33218.2|15
1606260600000|2020-11-24 23:30:00|33240.9|33220.9|33243.4|33223.4|33245.7|33225.7|33240.9|33220.9|15
1606260900000|2020-11-24 23:35:00|33245.7|33225.7|33245.9|33225.9|33248.4|33228.4|33243.4|33223.4|16
1606261200000|2020-11-24 23:40:00|33245.8|33225.8|33240.9|33220.9|33248.3|33228.3|33240.9|33220.9|13
1606261500000|2020-11-24 23:45:00|33238.6|33218.6|33251.3|33231.3|33251.3|33231.3|33238.6|33218.6|16
1606261800000|2020-11-24 23:50:00|33251.1|33231.1|33263.6|33243.6|33263.6|33243.6|33251.1|33231.1|44
1606262100000|2020-11-24 23:55:00|33268.6|33248.6|33288.3|33268.3|33293.3|33273.3|33268.6|33248.6|50
1606262400000|2020-11-25 00:00:00|33288.2|33268.2|33295.7|33275.7|33296|33276|33283.3|33263.3|60
1606262700000|2020-11-25 00:05:00|33295.8|33275.8|33321|33301|33323.7|33303.7|33295.7|33275.7|85
1606263000000|2020-11-25 00:10:00|33323.3|33303.3|33328.7|33308.7|33334|33314|33321.2|33301.2|75
1606263300000|2020-11-25 00:15:00|33326.3|33306.3|33366.3|33346.3|33369|33349|33318.7|33298.7|82
1606263600000|2020-11-25 00:20:00|33368.7|33348.7|33391.4|33371.4|33393.9|33373.9|33364|33344|72
1606263900000|2020-11-25 00:25:00|33393.7|33373.7|33368.5|33348.5|33393.7|33373.7|33368.5|33348.5|34
1606264200000|2020-11-25 00:30:00|33368.7|33348.7|33341.1|33321.1|33368.7|33348.7|33329|33309|100
1606264500000|2020-11-25 00:35:00|33343.6|33323.6|33368.4|33348.4|33373.2|33353.2|33338.7|33318.7|48
1606264800000|2020-11-25 00:40:00|33366.1|33346.1|33373.4|33353.4|33386.4|33366.4|33366.1|33346.1|68
1606265100000|2020-11-25 00:45:00|33373.6|33353.6|33368.4|33348.4|33381.1|33361.1|33368.4|33348.4|20
1606265400000|2020-11-25 00:50:00|33368.6|33348.6|33371.3|33351.3|33373.6|33353.6|33366.1|33346.1|18
1606265700000|2020-11-25 00:55:00|33373.6|33353.6|33346.4|33326.4|33373.6|33353.6|33346.4|33326.4|53
1606266000000|2020-11-25 01:00:00|33348.8|33328.8|33406.4|33386.4|33423.9|33403.9|33343.8|33323.8|461
1606266300000|2020-11-25 01:05:00|33406.5|33386.5|33359.1|33339.1|33414.1|33394.1|33353.8|33333.8|282
1606266600000|2020-11-25 01:10:00|33361.5|33341.5|33338.8|33318.8|33363.8|33343.8|33333.8|33313.8|135
1606266900000|2020-11-25 01:15:00|33343.7|33323.7|33384|33364|33391.5|33371.5|33328.8|33308.8|173
1606267200000|2020-11-25 01:20:00|33386.3|33366.3|33361.3|33341.3|33403.8|33383.8|33358.8|33338.8|197
1606267500000|2020-11-25 01:25:00|33363.8|33343.8|33383.9|33363.9|33388.8|33368.8|33358.8|33338.8|63
1606267800000|2020-11-25 01:30:00|33381.5|33361.5|33361.4|33341.4|33386.4|33366.4|33353.9|33333.9|79
1606268100000|2020-11-25 01:35:00|33363.7|33343.7|33389|33369|33396.5|33376.5|33361.4|33341.4|56
1606268400000|2020-11-25 01:40:00|33389.2|33369.2|33361.5|33341.5|33394|33374|33354.2|33334.2|62
1606268700000|2020-11-25 01:45:00|33359.2|33339.2|33423.7|33403.7|33423.7|33403.7|33353.9|33333.9|165
1606269000000|2020-11-25 01:50:00|33421.4|33401.4|33464.2|33444.2|33506.7|33486.7|33419.1|33399.1|429
1606269300000|2020-11-25 01:55:00|33464.1|33444.1|33414.2|33394.2|33464.2|33444.2|33389.2|33369.2|242
1606269600000|2020-11-25 02:00:00|33416.7|33396.7|33418.8|33398.8|33434.1|33414.1|33414.2|33394.2|92
1606269900000|2020-11-25 02:05:00|33418.6|33398.6|33428.9|33408.9|33428.9|33408.9|33386.8|33366.8|118
1606270200000|2020-11-25 02:10:00|33426.6|33406.6|33389|33369|33428.9|33408.9|33386.5|33366.5|198
1606270500000|2020-11-25 02:15:00|33388.8|33368.8|33391.5|33371.5|33396.3|33376.3|33384|33364|22
1606270800000|2020-11-25 02:20:00|33389.1|33369.1|33399.1|33379.1|33404|33384|33389.1|33369.1|16
1606271100000|2020-11-25 02:25:00|33401.5|33381.5|33384.2|33364.2|33404.1|33384.1|33384|33364|31
1606271400000|2020-11-25 02:30:00|33384|33364|33376.7|33356.7|33416.5|33396.5|33374.2|33354.2|201
1606271700000|2020-11-25 02:35:00|33379|33359|33334.3|33314.3|33379|33359|33329.2|33309.2|179
1606272000000|2020-11-25 02:40:00|33336.7|33316.7|33336.7|33316.7|33356.4|33336.4|33329|33309|90
1606272300000|2020-11-25 02:45:00|33334.3|33314.3|33331.5|33311.5|33339.4|33319.4|33324.3|33304.3|92
1606272600000|2020-11-25 02:50:00|33329|33309|33319.4|33299.4|33329.1|33309.1|33316.7|33296.7|79
1606272900000|2020-11-25 02:55:00|33321.7|33301.7|33334.1|33314.1|33356.6|33336.6|33321.7|33301.7|92
1606273200000|2020-11-25 03:00:00|33331.7|33311.7|33321.7|33301.7|33334.1|33314.1|33309.4|33289.4|138
1606273500000|2020-11-25 03:05:00|33319.2|33299.2|33309.1|33289.1|33321.6|33301.6|33299.1|33279.1|99
1606273800000|2020-11-25 03:10:00|33304.4|33284.4|33324.1|33304.1|33326.8|33306.8|33299.2|33279.2|85
1606274100000|2020-11-25 03:15:00|33323.8|33303.8|33326.1|33306.1|33339.1|33319.1|33311.6|33291.6|121
1606274400000|2020-11-25 03:20:00|33326.5|33306.5|33343.8|33323.8|33346.3|33326.3|33323.6|33303.6|39
1606274700000|2020-11-25 03:25:00|33344|33324|33318.8|33298.8|33344|33324|33316.5|33296.5|84
1606275000000|2020-11-25 03:30:00|33316.3|33296.3|33324|33304|33333.8|33313.8|33306.5|33286.5|73
1606275300000|2020-11-25 03:35:00|33323.8|33303.8|33293.5|33273.5|33323.8|33303.8|33288.5|33268.5|53
1606275600000|2020-11-25 03:40:00|33291.2|33271.2|33271.1|33251.1|33291.2|33271.2|33268.6|33248.6|106
1606275900000|2020-11-25 03:45:00|33268.6|33248.6|33278.6|33258.6|33278.6|33258.6|33258.7|33238.7|62
1606276200000|2020-11-25 03:50:00|33281.1|33261.1|33305.8|33285.8|33305.8|33285.8|33281.1|33261.1|83
1606276500000|2020-11-25 03:55:00|33305.6|33285.6|33305.8|33285.8|33308.3|33288.3|33303.3|33283.3|15
1606276800000|2020-11-25 04:00:00|33305.9|33285.9|33323.3|33303.3|33323.3|33303.3|33303.3|33283.3|75
1606277100000|2020-11-25 04:05:00|33323.6|33303.6|33358.3|33338.3|33358.3|33338.3|33323.6|33303.6|93
1606277400000|2020-11-25 04:10:00|33363.3|33343.3|33375.8|33355.8|33383.6|33363.6|33363.3|33343.3|92
1606277700000|2020-11-25 04:15:00|33375.7|33355.7|33378.6|33358.6|33383.6|33363.6|33375.7|33355.7|20
1606278000000|2020-11-25 04:20:00|33378.3|33358.3|33373.7|33353.7|33378.3|33358.3|33371|33351|14
1606278300000|2020-11-25 04:25:00|33373.3|33353.3|33368.7|33348.7|33373.7|33353.7|33368.7|33348.7|24
1606278600000|2020-11-25 04:30:00|33371|33351|33376|33356|33376.3|33356.3|33371|33351|24
1606278900000|2020-11-25 04:35:00|33373.7|33353.7|33371|33351|33378.7|33358.7|33371|33351|8
1606279200000|2020-11-25 04:40:00|33368.7|33348.7|33368.9|33348.9|33373.7|33353.7|33363.9|33343.9|17
1606279500000|2020-11-25 04:45:00|33368.7|33348.7|33354|33334|33368.7|33348.7|33351.7|33331.7|21
1606279800000|2020-11-25 04:50:00|33351.7|33331.7|33363.7|33343.7|33363.7|33343.7|33349.2|33329.2|18
1606280100000|2020-11-25 04:55:00|33358.9|33338.9|33334.1|33314.1|33358.9|33338.9|33334|33314|13
1606280400000|2020-11-25 05:00:00|33333.7|33313.7|33351.4|33331.4|33351.4|33331.4|33333.7|33313.7|36
1606280700000|2020-11-25 05:05:00|33349.1|33329.1|33329.1|33309.1|33351.4|33331.4|33329.1|33309.1|13
1606281000000|2020-11-25 05:10:00|33326.4|33306.4|33313.9|33293.9|33328.8|33308.8|33311.6|33291.6|32
1606281300000|2020-11-25 05:15:00|33309.1|33289.1|33283.8|33263.8|33309.1|33289.1|33278.8|33258.8|61
1606281600000|2020-11-25 05:20:00|33281.4|33261.4|33273.5|33253.5|33281.4|33261.4|33271.2|33251.2|66
1606281900000|2020-11-25 05:25:00|33276|33256|33278.5|33258.5|33291|33271|33273.4|33253.4|103
1606282200000|2020-11-25 05:30:00|33276|33256|33266.5|33246.5|33276|33256|33228.5|33208.5|321
1606282500000|2020-11-25 05:35:00|33266.3|33246.3|33254|33234|33303.8|33283.8|33251.6|33231.6|86
1606282800000|2020-11-25 05:40:00|33253.8|33233.8|33224.3|33204.3|33276.7|33256.7|33219.2|33199.2|147
1606283100000|2020-11-25 05:45:00|33224.2|33204.2|33194.2|33174.2|33234|33214|33183.9|33163.9|202
1606283400000|2020-11-25 05:50:00|33194.3|33174.3|33201.8|33181.8|33226.5|33206.5|33189.5|33169.5|111
1606283700000|2020-11-25 05:55:00|33201.7|33181.7|33209.2|33189.2|33214.2|33194.2|33189.2|33169.2|69
1606284000000|2020-11-25 06:00:00|33209.3|33189.3|33209.2|33189.2|33229.5|33209.5|33199.2|33179.2|124
1606284300000|2020-11-25 06:05:00|33209.1|33189.1|33193.9|33173.9|33221.6|33201.6|33181.9|33161.9|141
1606284600000|2020-11-25 06:10:00|33191.6|33171.6|33186.6|33166.6|33194.2|33174.2|33178.9|33158.9|61
1606284900000|2020-11-25 06:15:00|33188.9|33168.9|33186.4|33166.4|33193.9|33173.9|33176.3|33156.3|49
1606285200000|2020-11-25 06:20:00|33186.6|33166.6|33128.8|33108.8|33203.9|33183.9|33113.7|33093.7|193
1606285500000|2020-11-25 06:25:00|33129|33109|33121.3|33101.3|33143.8|33123.8|33119|33099|124
1606285800000|2020-11-25 06:30:00|33123.7|33103.7|33168.5|33148.5|33179|33159|33121.3|33101.3|218
1606286100000|2020-11-25 06:35:00|33166.2|33146.2|33144|33124|33171.5|33151.5|33144|33124|97
1606286400000|2020-11-25 06:40:00|33144.1|33124.1|33109|33089|33146.5|33126.5|33099|33079|210
1606286700000|2020-11-25 06:45:00|33111.4|33091.4|33109|33089|33133.7|33113.7|33099|33079|112
1606287000000|2020-11-25 06:50:00|33114|33094|33114|33094|33133.9|33113.9|33108.9|33088.9|153
1606287300000|2020-11-25 06:55:00|33118.9|33098.9|33133.7|33113.7|33133.9|33113.9|33113.7|33093.7|92
1606287600000|2020-11-25 07:00:00|33131.2|33111.2|33119.1|33099.1|33153.8|33133.8|33116.6|33096.6|106
1606287900000|2020-11-25 07:05:00|33118.9|33098.9|33128.8|33108.8|33131.4|33111.4|33116.4|33096.4|31
1606288200000|2020-11-25 07:10:00|33126.4|33106.4|33121.4|33101.4|33131.4|33111.4|33118.9|33098.9|38
1606288500000|2020-11-25 07:15:00|33123.8|33103.8|33111.4|33091.4|33128.8|33108.8|33111.2|33091.2|56
1606288800000|2020-11-25 07:20:00|33113.8|33093.8|33118.8|33098.8|33123.8|33103.8|33108.8|33088.8|103
1606289100000|2020-11-25 07:25:00|33119.1|33099.1|33154.4|33134.4|33154.4|33134.4|33114.1|33094.1|109
1606289400000|2020-11-25 07:30:00|33154.1|33134.1|33161.5|33141.5|33168.8|33148.8|33151.5|33131.5|46
1606289700000|2020-11-25 07:35:00|33161.3|33141.3|33161.4|33141.4|33168.8|33148.8|33154.1|33134.1|84
1606290000000|2020-11-25 07:40:00|33158.9|33138.9|33171.5|33151.5|33174|33154|33144.2|33124.2|71
1606290300000|2020-11-25 07:45:00|33169.2|33149.2|33158.9|33138.9|33173.7|33153.7|33146.5|33126.5|53
1606290600000|2020-11-25 07:50:00|33159|33139|33199|33179|33203.9|33183.9|33158.9|33138.9|87
1606290900000|2020-11-25 07:55:00|33199.3|33179.3|33209.1|33189.1|33221.2|33201.2|33199.3|33179.3|79
1606291200000|2020-11-25 08:00:00|33208.9|33188.9|33221.6|33201.6|33229.2|33209.2|33204.1|33184.1|123
1606291500000|2020-11-25 08:05:00|33223.9|33203.9|33241.6|33221.6|33246.7|33226.7|33214.2|33194.2|102
1606291800000|2020-11-25 08:10:00|33239.2|33219.2|33209.2|33189.2|33239.2|33219.2|33191.9|33171.9|288
1606292100000|2020-11-25 08:15:00|33211.7|33191.7|33211.6|33191.6|33244.2|33224.2|33209.2|33189.2|132
1606292400000|2020-11-25 08:20:00|33214|33194|33189.3|33169.3|33214|33194|33174.4|33154.4|117
1606292700000|2020-11-25 08:25:00|33186.9|33166.9|33191.8|33171.8|33204|33184|33179.3|33159.3|68
1606293000000|2020-11-25 08:30:00|33191.6|33171.6|33214|33194|33229|33209|33189.3|33169.3|216
1606293300000|2020-11-25 08:35:00|33216.3|33196.3|33219|33199|33236.4|33216.4|33214|33194|272
1606293600000|2020-11-25 08:40:00|33216.7|33196.7|33201.4|33181.4|33226.4|33206.4|33201.4|33181.4|62
1606293900000|2020-11-25 08:45:00|33199|33179|33161.5|33141.5|33199|33179|33159|33139|89
1606294200000|2020-11-25 08:50:00|33164|33144|33148.8|33128.8|33169|33149|33148.8|33128.8|244
1606294500000|2020-11-25 08:55:00|33148.9|33128.9|33161.6|33141.6|33176.4|33156.4|33126.4|33106.4|127
1606294800000|2020-11-25 09:00:00|33161.4|33141.4|33154.1|33134.1|33169.1|33149.1|33149.2|33129.2|177
1606295100000|2020-11-25 09:05:00|33156.6|33136.6|33161.9|33141.9|33169.4|33149.4|33154.1|33134.1|102
1606295400000|2020-11-25 09:10:00|33162|33142|33149.5|33129.5|33164.4|33144.4|33142.3|33122.3|20
1606295700000|2020-11-25 09:15:00|33149.4|33129.4|33161.8|33141.8|33166.9|33146.9|33134.5|33114.5|71
1606296000000|2020-11-25 09:20:00|33159.4|33139.4|33154.4|33134.4|33179.4|33159.4|33149.7|33129.7|43
1606296300000|2020-11-25 09:25:00|33152.1|33132.1|33109.6|33089.6|33152.1|33132.1|33104.7|33084.7|88
1606296600000|2020-11-25 09:30:00|33109.7|33089.7|33060|33040|33109.7|33089.7|33057.5|33037.5|239
1606296900000|2020-11-25 09:35:00|33062.4|33042.4|33104.7|33084.7|33104.7|33084.7|33062.4|33042.4|206
1606297200000|2020-11-25 09:40:00|33107.2|33087.2|33129.9|33109.9|33134.8|33114.8|33107.2|33087.2|52
1606297500000|2020-11-25 09:45:00|33129.8|33109.8|33119.8|33099.8|33137.4|33117.4|33115.1|33095.1|102
1606297800000|2020-11-25 09:50:00|33119.9|33099.9|33134.9|33114.9|33145.1|33125.1|33112.6|33092.6|43
1606298100000|2020-11-25 09:55:00|33135.1|33115.1|33150.4|33130.4|33150.4|33130.4|33134.9|33114.9|32
1606298400000|2020-11-25 10:00:00|33150.2|33130.2|33152.3|33132.3|33157.4|33137.4|33150.1|33130.1|35
1606298700000|2020-11-25 10:05:00|33152.2|33132.2|33105|33085|33152.2|33132.2|33105|33085|38
1606299000000|2020-11-25 10:10:00|33102.6|33082.6|33107.8|33087.8|33107.8|33087.8|33100.1|33080.1|30
1606299300000|2020-11-25 10:15:00|33110.3|33090.3|33130|33110|33132.5|33112.5|33110.3|33090.3|38
1606299600000|2020-11-25 10:20:00|33127.6|33107.6|33107.6|33087.6|33127.6|33107.6|33107.6|33087.6|27
1606299900000|2020-11-25 10:25:00|33105.1|33085.1|33072.7|33052.7|33105.1|33085.1|33070.2|33050.2|62
1606300200000|2020-11-25 10:30:00|33075|33055|33090.4|33070.4|33093.1|33073.1|33070.4|33050.4|64
1606300500000|2020-11-25 10:35:00|33090.5|33070.5|33105.6|33085.6|33108|33088|33080.5|33060.5|125
1606300800000|2020-11-25 10:40:00|33105.5|33085.5|33080.2|33060.2|33105.5|33085.5|33075.6|33055.6|51
1606301100000|2020-11-25 10:45:00|33075.3|33055.3|33070.2|33050.2|33080.2|33060.2|33067.7|33047.7|73
1606301400000|2020-11-25 10:50:00|33072.6|33052.6|33065.2|33045.2|33074.9|33054.9|33060.1|33040.1|151
1606301700000|2020-11-25 10:55:00|33060.4|33040.4|33060.1|33040.1|33062.7|33042.7|33055.1|33035.1|486
1606302000000|2020-11-25 11:00:00|33059.9|33039.9|33067.6|33047.6|33069.9|33049.9|33055.1|33035.1|68
1606302300000|2020-11-25 11:05:00|33065.2|33045.2|33035.5|33015.5|33070.1|33050.1|33032.9|33012.9|137
1606302600000|2020-11-25 11:10:00|33035.4|33015.4|33055.1|33035.1|33060.3|33040.3|33022.9|33002.9|53
1606302900000|2020-11-25 11:15:00|33055|33035|33052.6|33032.6|33055|33035|33040.1|33020.1|101
1606303200000|2020-11-25 11:20:00|33057.6|33037.6|33050|33030|33067.6|33047.6|33047.5|33027.5|187
1606303500000|2020-11-25 11:25:00|33049.9|33029.9|33042.9|33022.9|33049.9|33029.9|33032.6|33012.6|225
1606303800000|2020-11-25 11:30:00|33040.6|33020.6|33043.1|33023.1|33047.9|33027.9|33033.1|33013.1|117
1606304100000|2020-11-25 11:35:00|33045.4|33025.4|33040.6|33020.6|33050.6|33030.6|33038.1|33018.1|67
1606304400000|2020-11-25 11:40:00|33043|33023|33065.6|33045.6|33065.6|33045.6|33040.6|33020.6|73
1606304700000|2020-11-25 11:45:00|33065.5|33045.5|33043.1|33023.1|33065.6|33045.6|33040.6|33020.6|62
1606305000000|2020-11-25 11:50:00|33043.3|33023.3|33055.6|33035.6|33068.1|33048.1|33043.3|33023.3|81
1606305300000|2020-11-25 11:55:00|33055.5|33035.5|33050.7|33030.7|33055.6|33035.6|33048.1|33028.1|55
1606305600000|2020-11-25 12:00:00|33050.5|33030.5|33055.5|33035.5|33055.7|33035.7|33048|33028|65
1606305900000|2020-11-25 12:05:00|33050.7|33030.7|33065.7|33045.7|33070.7|33050.7|33048|33028|158
1606306200000|2020-11-25 12:10:00|33063.2|33043.2|33058|33038|33075.5|33055.5|33058|33038|424
1606306500000|2020-11-25 12:15:00|33055.4|33035.4|33075.3|33055.3|33075.3|33055.3|33052.9|33032.9|106
1606306800000|2020-11-25 12:20:00|33072.9|33052.9|33070.4|33050.4|33072.9|33052.9|33062.8|33042.8|116
1606307100000|2020-11-25 12:25:00|33072.8|33052.8|33077.8|33057.8|33082.9|33062.9|33072.8|33052.8|117
1606307400000|2020-11-25 12:30:00|33075.4|33055.4|33035.6|33015.6|33077.8|33057.8|33010.7|32990.7|319
1606307700000|2020-11-25 12:35:00|33038.1|33018.1|33060.5|33040.5|33063.1|33043.1|33038.1|33018.1|97
1606308000000|2020-11-25 12:40:00|33058.1|33038.1|33070.3|33050.3|33075.5|33055.5|33055.7|33035.7|116
1606308300000|2020-11-25 12:45:00|33070.2|33050.2|33060.6|33040.6|33080.8|33060.8|33060.6|33040.6|226
1606308600000|2020-11-25 12:50:00|33058.3|33038.3|33055.8|33035.8|33060.8|33040.8|33040.8|33020.8|82
1606308900000|2020-11-25 12:55:00|33060.5|33040.5|33055.7|33035.7|33065.5|33045.5|33050.6|33030.6|96
1606309200000|2020-11-25 13:00:00|33053.2|33033.2|33112.7|33092.7|33132.9|33112.9|33053.2|33033.2|528
1606309500000|2020-11-25 13:05:00|33115.2|33095.2|33164.7|33144.7|33164.7|33144.7|33110.2|33090.2|414
1606309800000|2020-11-25 13:10:00|33164.8|33144.8|33149.7|33129.7|33179.7|33159.7|33134.6|33114.6|339
1606310100000|2020-11-25 13:15:00|33152.1|33132.1|33127.1|33107.1|33159.2|33139.2|33119.6|33099.6|597
1606310400000|2020-11-25 13:20:00|33124.6|33104.6|33204.3|33184.3|33204.3|33184.3|33124.6|33104.6|364
1606310700000|2020-11-25 13:25:00|33204.6|33184.6|33217.8|33197.8|33245|33225|33204.5|33184.5|638
1606311000000|2020-11-25 13:30:00|33217.7|33197.7|33205|33185|33227.8|33207.8|33200|33180|237
1606311300000|2020-11-25 13:35:00|33207.7|33187.7|33230.3|33210.3|33235.2|33215.2|33207.7|33187.7|121
1606311600000|2020-11-25 13:40:00|33230.2|33210.2|33214.8|33194.8|33235.1|33215.1|33212.4|33192.4|355
1606311900000|2020-11-25 13:45:00|33217.2|33197.2|33215.1|33195.1|33230.4|33210.4|33194.8|33174.8|390
1606312200000|2020-11-25 13:50:00|33217.4|33197.4|33200.1|33180.1|33222.3|33202.3|33190.2|33170.2|74
1606312500000|2020-11-25 13:55:00|33200|33180|33184.8|33164.8|33200|33180|33172.5|33152.5|390
1606312800000|2020-11-25 14:00:00|33187.2|33167.2|33164.6|33144.6|33187.5|33167.5|33164.6|33144.6|689
1606313100000|2020-11-25 14:05:00|33167.1|33147.1|33174.6|33154.6|33187.3|33167.3|33152.2|33132.2|466
1606313400000|2020-11-25 14:10:00|33177.2|33157.2|33174.6|33154.6|33179.9|33159.9|33164.6|33144.6|577
1606313700000|2020-11-25 14:15:00|33177|33157|33179.9|33159.9|33184.7|33164.7|33155|33135|589
1606314000000|2020-11-25 14:20:00|33179.7|33159.7|33177.3|33157.3|33182.5|33162.5|33167.4|33147.4|123
1606314300000|2020-11-25 14:25:00|33174.8|33154.8|33189.9|33169.9|33194.9|33174.9|33174.8|33154.8|93
1606314600000|2020-11-25 14:30:00|33190|33170|33180.1|33160.1|33197.5|33177.5|33167.6|33147.6|200
1606314900000|2020-11-25 14:35:00|33180.2|33160.2|33149.9|33129.9|33184.9|33164.9|33149.7|33129.7|355
1606315200000|2020-11-25 14:40:00|33150.1|33130.1|33157.4|33137.4|33182.6|33162.6|33150.1|33130.1|290
1606315500000|2020-11-25 14:45:00|33154.9|33134.9|33154.8|33134.8|33167.3|33147.3|33147.4|33127.4|239
1606315800000|2020-11-25 14:50:00|33157.2|33137.2|33132.1|33112.1|33172.5|33152.5|33127.1|33107.1|240
1606316100000|2020-11-25 14:55:00|33134.4|33114.4|33119.7|33099.7|33134.4|33114.4|33082.3|33062.3|329
1606316400000|2020-11-25 15:00:00|33117.3|33097.3|33084.9|33064.9|33135|33115|33084.9|33064.9|257
1606316700000|2020-11-25 15:05:00|33087.4|33067.4|33077.4|33057.4|33114.6|33094.6|33060|33040|423
1606317000000|2020-11-25 15:10:00|33079.7|33059.7|33144.8|33124.8|33147.3|33127.3|33079.7|33059.7|760
1606317300000|2020-11-25 15:15:00|33144.9|33124.9|33167.5|33147.5|33167.5|33147.5|33139.8|33119.8|260
1606317600000|2020-11-25 15:20:00|33170|33150|33197.3|33177.3|33197.4|33177.4|33165|33145|306
1606317900000|2020-11-25 15:25:00|33197.4|33177.4|33200.1|33180.1|33214.8|33194.8|33197.3|33177.3|318
1606318200000|2020-11-25 15:30:00|33204.9|33184.9|33155.1|33135.1|33205.1|33185.1|33155.1|33135.1|240
1606318500000|2020-11-25 15:35:00|33157.4|33137.4|33182.6|33162.6|33185.4|33165.4|33155.1|33135.1|255
1606318800000|2020-11-25 15:40:00|33182.3|33162.3|33170.1|33150.1|33187.5|33167.5|33170.1|33150.1|227
1606319100000|2020-11-25 15:45:00|33170|33150|33137.5|33117.5|33170.1|33150.1|33134.8|33114.8|208
1606319400000|2020-11-25 15:50:00|33139.8|33119.8|33125.1|33105.1|33155.1|33135.1|33125.1|33105.1|228
1606319700000|2020-11-25 15:55:00|33127.6|33107.6|33135.3|33115.3|33149.9|33129.9|33127.5|33107.5|325
1606320000000|2020-11-25 16:00:00|33132.9|33112.9|33140.2|33120.2|33157.8|33137.8|33132.9|33112.9|405
1606320300000|2020-11-25 16:05:00|33137.8|33117.8|33137.9|33117.9|33142.8|33122.8|33130.3|33110.3|165
1606320600000|2020-11-25 16:10:00|33140.2|33120.2|33145.2|33125.2|33150.2|33130.2|33137.7|33117.7|289
1606320900000|2020-11-25 16:15:00|33145|33125|33175.2|33155.2|33177.7|33157.7|33145|33125|274
1606321200000|2020-11-25 16:20:00|33175.3|33155.3|33180.2|33160.2|33190.2|33170.2|33164.9|33144.9|280
1606321500000|2020-11-25 16:25:00|33177.8|33157.8|33180.2|33160.2|33185.3|33165.3|33175.2|33155.2|190
1606321800000|2020-11-25 16:30:00|33180.1|33160.1|33165.5|33145.5|33185.1|33165.1|33165.5|33145.5|254
1606322100000|2020-11-25 16:35:00|33168|33148|33200.2|33180.2|33200.5|33180.5|33168|33148|260
1606322400000|2020-11-25 16:40:00|33195.5|33175.5|33180.5|33160.5|33212.5|33192.5|33177.9|33157.9|349
1606322700000|2020-11-25 16:45:00|33180.7|33160.7|33200.8|33180.8|33215.5|33195.5|33180.7|33160.7|213
1606323000000|2020-11-25 16:50:00|33203.2|33183.2|33221.3|33201.3|33221.3|33201.3|33203.2|33183.2|264
1606323300000|2020-11-25 16:55:00|33221.2|33201.2|33193.3|33173.3|33221.3|33201.3|33186|33166|201
1606323600000|2020-11-25 17:00:00|33193.5|33173.5|33223.7|33203.7|33226.4|33206.4|33193.5|33173.5|382
1606323900000|2020-11-25 17:05:00|33223.6|33203.6|33278.7|33258.7|33278.7|33258.7|33218.9|33198.9|140
1606324200000|2020-11-25 17:10:00|33281.1|33261.1|33278.8|33258.8|33288.7|33268.7|33276.1|33256.1|123
1606324500000|2020-11-25 17:15:00|33276.3|33256.3|33263.5|33243.5|33276.3|33256.3|33260.9|33240.9|219
1606324800000|2020-11-25 17:20:00|33261.1|33241.1|33258.4|33238.4|33263.5|33243.5|33256|33236|67
1606325100000|2020-11-25 17:25:00|33255.9|33235.9|33261|33241|33261|33241|33253.3|33233.3|112
1606325400000|2020-11-25 17:30:00|33261.2|33241.2|33296.2|33276.2|33296.2|33276.2|33261.2|33241.2|310
1606325700000|2020-11-25 17:35:00|33291.2|33271.2|33291.3|33271.3|33308.8|33288.8|33291.2|33271.2|197
1606326000000|2020-11-25 17:40:00|33291.4|33271.4|33299.1|33279.1|33301.6|33281.6|33289|33269|106
1606326300000|2020-11-25 17:45:00|33301.5|33281.5|33296.2|33276.2|33301.6|33281.6|33288.7|33268.7|256
1606326600000|2020-11-25 17:50:00|33296.3|33276.3|33318.9|33298.9|33318.9|33298.9|33296.3|33276.3|217
1606326900000|2020-11-25 17:55:00|33316.5|33296.5|33276.5|33256.5|33321.2|33301.2|33276.5|33256.5|1137
1606327200000|2020-11-25 18:00:00|33278.9|33258.9|33291.2|33271.2|33303.9|33283.9|33276.5|33256.5|212
1606327500000|2020-11-25 18:05:00|33288.9|33268.9|33303.8|33283.8|33316.3|33296.3|33286.5|33266.5|49
1606327800000|2020-11-25 18:10:00|33303.6|33283.6|33301.3|33281.3|33303.9|33283.9|33294|33274|55
1606328100000|2020-11-25 18:15:00|33303.8|33283.8|33296.5|33276.5|33306|33286|33293.9|33273.9|77
1606328400000|2020-11-25 18:20:00|33296.4|33276.4|33301.6|33281.6|33304.2|33284.2|33291.4|33271.4|184
1606328700000|2020-11-25 18:25:00|33301.4|33281.4|33286.4|33266.4|33301.7|33281.7|33281.4|33261.4|135
1606329000000|2020-11-25 18:30:00|33286.3|33266.3|33304.1|33284.1|33306.3|33286.3|33274.2|33254.2|40
1606329300000|2020-11-25 18:35:00|33304.2|33284.2|33299|33279|33309|33289|33299|33279|39
1606329600000|2020-11-25 18:40:00|33298.8|33278.8|33309|33289|33316.1|33296.1|33289|33269|48
1606329900000|2020-11-25 18:45:00|33311.3|33291.3|33309|33289|33311.4|33291.4|33299|33279|67
1606330200000|2020-11-25 18:50:00|33311.4|33291.4|33351|33331|33351.1|33331.1|33306.5|33286.5|70
1606330500000|2020-11-25 18:55:00|33348.5|33328.5|33348.7|33328.7|33368.5|33348.5|33343.9|33323.9|99
1606330800000|2020-11-25 19:00:00|33346.4|33326.4|33328.9|33308.9|33351.1|33331.1|33326|33306|69
1606331100000|2020-11-25 19:05:00|33328.8|33308.8|33321.4|33301.4|33333.8|33313.8|33321.4|33301.4|107
1606331400000|2020-11-25 19:10:00|33319|33299|33301.4|33281.4|33321.4|33301.4|33301.4|33281.4|74
1606331700000|2020-11-25 19:15:00|33303.8|33283.8|33308.7|33288.7|33318.7|33298.7|33298.8|33278.8|56
1606332000000|2020-11-25 19:20:00|33306.3|33286.3|33311.6|33291.6|33314.1|33294.1|33306.3|33286.3|45
1606332300000|2020-11-25 19:25:00|33313.9|33293.9|33313.8|33293.8|33316.4|33296.4|33311.3|33291.3|16
1606332600000|2020-11-25 19:30:00|33314|33294|33314|33294|33314.1|33294.1|33311.5|33291.5|32
1606332900000|2020-11-25 19:35:00|33313.8|33293.8|33306.1|33286.1|33313.8|33293.8|33306.1|33286.1|109
1606333200000|2020-11-25 19:40:00|33308.5|33288.5|33293.6|33273.6|33308.7|33288.7|33293.6|33273.6|127
1606333500000|2020-11-25 19:45:00|33298.5|33278.5|33301.1|33281.1|33306.1|33286.1|33298.5|33278.5|27
1606333800000|2020-11-25 19:50:00|33303.5|33283.5|33301.3|33281.3|33306.1|33286.1|33301.1|33281.1|12
1606334100000|2020-11-25 19:55:00|33301.4|33281.4|33313.6|33293.6|33316.3|33296.3|33301.4|33281.4|16
1606334400000|2020-11-25 20:00:00|33311.3|33291.3|33306.3|33286.3|33313.6|33293.6|33303.9|33283.9|32
1606334700000|2020-11-25 20:05:00|33306.2|33286.2|33308.8|33288.8|33308.8|33288.8|33306|33286|9
1606335000000|2020-11-25 20:10:00|33311.2|33291.2|33338.7|33318.7|33338.7|33318.7|33311.2|33291.2|23
1606335300000|2020-11-25 20:15:00|33338.6|33318.6|33328.7|33308.7|33338.6|33318.6|33321.3|33301.3|24
1606335600000|2020-11-25 20:20:00|33328.8|33308.8|33333.7|33313.7|33338.6|33318.6|33328.7|33308.7|52
1606335900000|2020-11-25 20:25:00|33336.1|33316.1|33356.2|33336.2|33356.2|33336.2|33333.7|33313.7|27
1606336200000|2020-11-25 20:30:00|33356.3|33336.3|33361.1|33341.1|33363.6|33343.6|33356.1|33336.1|31
1606336500000|2020-11-25 20:35:00|33356.1|33336.1|33353.5|33333.5|33358.6|33338.6|33351.4|33331.4|86
1606336800000|2020-11-25 20:40:00|33353.6|33333.6|33356|33336|33356.1|33336.1|33351.1|33331.1|52
1606337100000|2020-11-25 20:45:00|33356.1|33336.1|33353.6|33333.6|33361|33341|33353.5|33333.5|41
1606337400000|2020-11-25 20:50:00|33351.1|33331.1|33351.4|33331.4|33356.1|33336.1|33351.1|33331.1|26
1606337700000|2020-11-25 20:55:00|33351.3|33331.3|33346.4|33326.4|33353.8|33333.8|33341.5|33321.5|83
1606338000000|2020-11-25 21:00:00|33346.5|33326.5|33349.1|33329.1|33349.2|33329.2|33341.3|33321.3|63
1606338300000|2020-11-25 21:05:00|33346.7|33326.7|33349.1|33329.1|33351.4|33331.4|33346.6|33326.6|20
1606338600000|2020-11-25 21:10:00|33349.2|33329.2|33356.6|33336.6|33366.2|33346.2|33341.6|33321.6|25
1606338900000|2020-11-25 21:15:00|33359|33339|33351.7|33331.7|33359|33339|33351.7|33331.7|3
1606339200000|2020-11-25 21:20:00|33351.6|33331.6|33346.5|33326.5|33351.6|33331.6|33346.5|33326.5|19
1606339500000|2020-11-25 21:25:00|33348.9|33328.9|33358.9|33338.9|33358.9|33338.9|33348.9|33328.9|7
1606339800000|2020-11-25 21:30:00|33356.5|33336.5|33361.8|33341.8|33363.9|33343.9|33354.1|33334.1|17
1606340100000|2020-11-25 21:35:00|33359.3|33339.3|33361.6|33341.6|33364.1|33344.1|33359.3|33339.3|9
1606340400000|2020-11-25 21:40:00|33361.8|33341.8|33361.7|33341.7|33361.8|33341.8|33361.6|33341.6|26
1606340700000|2020-11-25 21:45:00|33366.4|33346.4|33366.5|33346.5|33366.5|33346.5|33359.2|33339.2|46
1606341000000|2020-11-25 21:50:00|33368.9|33348.9|33374.2|33354.2|33376.7|33356.7|33366.5|33346.5|19
1606341300000|2020-11-25 21:55:00|33376.6|33356.6|33376.7|33356.7|33386.7|33366.7|33376.6|33356.6|27
1606345200000|2020-11-25 23:00:00|33360.9|33340.9|33334.7|33314.7|33372.2|33352.2|33329.8|33309.8|48
1606345500000|2020-11-25 23:05:00|33334.6|33314.6|33334.7|33314.7|33337.1|33317.1|33329.7|33309.7|8
1606345800000|2020-11-25 23:10:00|33337.1|33317.1|33339.6|33319.6|33342|33322|33337.1|33317.1|7
1606346100000|2020-11-25 23:15:00|33342|33322|33337.2|33317.2|33342|33322|33332.2|33312.2|17
1606346400000|2020-11-25 23:20:00|33337.3|33317.3|33347.4|33327.4|33347.4|33327.4|33332.3|33312.3|27
1606346700000|2020-11-25 23:25:00|33349.8|33329.8|33345|33325|33349.8|33329.8|33345|33325|6
1606347000000|2020-11-25 23:30:00|33347.4|33327.4|33337.4|33317.4|33347.4|33327.4|33337.4|33317.4|16
1606347300000|2020-11-25 23:35:00|33337.5|33317.5|33337.5|33317.5|33342.4|33322.4|33337.5|33317.5|17
1606347600000|2020-11-25 23:40:00|33342.4|33322.4|33342.4|33322.4|33342.4|33322.4|33337.5|33317.5|9
1606347900000|2020-11-25 23:45:00|33337.6|33317.6|33337.3|33317.3|33337.6|33317.6|33337.3|33317.3|7
1606348200000|2020-11-25 23:50:00|33337.4|33317.4|33327.5|33307.5|33337.4|33317.4|33327.3|33307.3|17
1606348500000|2020-11-25 23:55:00|33329.8|33309.8|33329.8|33309.8|33332.3|33312.3|33327.5|33307.5|3
1606348800000|2020-11-26 00:00:00|33327.5|33307.5|33327.6|33307.6|33332.6|33312.6|33327.3|33307.3|11
1606349100000|2020-11-26 00:05:00|33330|33310|33317.4|33297.4|33330|33310|33312.5|33292.5|7
1606349400000|2020-11-26 00:10:00|33315|33295|33312.6|33292.6|33317.5|33297.5|33312.5|33292.5|5
1606349700000|2020-11-26 00:15:00|33315|33295|33312.5|33292.5|33319.8|33299.8|33302.6|33282.6|18
1606350000000|2020-11-26 00:20:00|33314.9|33294.9|33317.5|33297.5|33317.5|33297.5|33310.1|33290.1|5
1606350300000|2020-11-26 00:25:00|33314.9|33294.9|33320.2|33300.2|33322.5|33302.5|33314.9|33294.9|13
1606350600000|2020-11-26 00:30:00|33322.5|33302.5|33322.7|33302.7|33327.5|33307.5|33317.7|33297.7|8
1606350900000|2020-11-26 00:35:00|33325.2|33305.2|33325.2|33305.2|33332.6|33312.6|33322.7|33302.7|1
1606351200000|2020-11-26 00:40:00|33325.3|33305.3|33332.4|33312.4|33332.4|33312.4|33320.2|33300.2|7
1606351500000|2020-11-26 00:45:00|33332.6|33312.6|33327.6|33307.6|33332.6|33312.6|33325.2|33305.2|4
1606351800000|2020-11-26 00:50:00|33330|33310|33317.7|33297.7|33332.5|33312.5|33317.7|33297.7|1
1606352100000|2020-11-26 00:55:00|33312.8|33292.8|33307.7|33287.7|33317.7|33297.7|33307.7|33287.7|0
1606352400000|2020-11-26 01:00:00|33305.3|33285.3|33386.9|33366.9|33397|33377|33302.6|33282.6|132
1606352700000|2020-11-26 01:05:00|33387|33367|33401.9|33381.9|33424.3|33404.3|33387|33367|93
1606353000000|2020-11-26 01:10:00|33399.4|33379.4|33456.9|33436.9|33456.9|33436.9|33399.4|33379.4|27
1606353300000|2020-11-26 01:15:00|33454.4|33434.4|33446.9|33426.9|33461.8|33441.8|33431.9|33411.9|57
1606353600000|2020-11-26 01:20:00|33444.6|33424.6|33457.2|33437.2|33477.2|33457.2|33441.9|33421.9|52
1606353900000|2020-11-26 01:25:00|33457.1|33437.1|33452.4|33432.4|33462.1|33442.1|33447.3|33427.3|25
1606354200000|2020-11-26 01:30:00|33457.3|33437.3|33504.8|33484.8|33527.1|33507.1|33457.3|33437.3|110
1606354500000|2020-11-26 01:35:00|33507.2|33487.2|33512.1|33492.1|33522|33502|33502.1|33482.1|70
1606354800000|2020-11-26 01:40:00|33514.6|33494.6|33529.6|33509.6|33537|33517|33509.5|33489.5|127
1606355100000|2020-11-26 01:45:00|33532|33512|33537.1|33517.1|33542.1|33522.1|33524.7|33504.7|58
1606355400000|2020-11-26 01:50:00|33537.2|33517.2|33557.3|33537.3|33616.9|33596.9|33537.2|33517.2|100
1606355700000|2020-11-26 01:55:00|33557.1|33537.1|33532.2|33512.2|33562|33542|33529.9|33509.9|28
1606356000000|2020-11-26 02:00:00|33529.8|33509.8|33597.3|33577.3|33597.3|33577.3|33527.4|33507.4|41
1606356300000|2020-11-26 02:05:00|33599.7|33579.7|33597.3|33577.3|33611.9|33591.9|33579.9|33559.9|51
1606356600000|2020-11-26 02:10:00|33597.4|33577.4|33589.9|33569.9|33602.4|33582.4|33577.5|33557.5|28
1606356900000|2020-11-26 02:15:00|33592.4|33572.4|33589.9|33569.9|33594.8|33574.8|33587.4|33567.4|6
1606357200000|2020-11-26 02:20:00|33592.3|33572.3|33572.7|33552.7|33594.9|33574.9|33572.6|33552.6|17
1606357500000|2020-11-26 02:25:00|33572.6|33552.6|33575.1|33555.1|33580|33560|33572.6|33552.6|7
1606357800000|2020-11-26 02:30:00|33577.5|33557.5|33584.9|33564.9|33602.1|33582.1|33570.1|33550.1|24
1606358100000|2020-11-26 02:35:00|33582.5|33562.5|33584.8|33564.8|33614.7|33594.7|33569.9|33549.9|22
1606358400000|2020-11-26 02:40:00|33587.1|33567.1|33597.4|33577.4|33599.9|33579.9|33582.3|33562.3|17
1606358700000|2020-11-26 02:45:00|33602.2|33582.2|33612.4|33592.4|33614.9|33594.9|33595|33575|18
1606359000000|2020-11-26 02:50:00|33612.5|33592.5|33592.8|33572.8|33615|33595|33592.8|33572.8|8
1606359300000|2020-11-26 02:55:00|33590.3|33570.3|33590|33570|33612.5|33592.5|33590|33570|20
1606359600000|2020-11-26 03:00:00|33592.5|33572.5|33600|33580|33607.3|33587.3|33582.5|33562.5|17
1606359900000|2020-11-26 03:05:00|33602.4|33582.4|33632.4|33612.4|33637.6|33617.6|33602.4|33582.4|79
1606360200000|2020-11-26 03:10:00|33632.7|33612.7|33612.5|33592.5|33637.4|33617.4|33612.5|33592.5|26
1606360500000|2020-11-26 03:15:00|33617.2|33597.2|33612.5|33592.5|33624.8|33604.8|33607.5|33587.5|7
1606360800000|2020-11-26 03:20:00|33610.1|33590.1|33597.5|33577.5|33612.5|33592.5|33597.5|33577.5|8
1606361100000|2020-11-26 03:25:00|33595.1|33575.1|33597.4|33577.4|33599.8|33579.8|33582.8|33562.8|34
1606361400000|2020-11-26 03:30:00|33597.5|33577.5|33572.4|33552.4|33597.5|33577.5|33569.9|33549.9|15
1606361700000|2020-11-26 03:35:00|33574.8|33554.8|33579.9|33559.9|33579.9|33559.9|33567.6|33547.6|12
1606362000000|2020-11-26 03:40:00|33582.4|33562.4|33584.9|33564.9|33589.7|33569.7|33582.4|33562.4|5
1606362300000|2020-11-26 03:45:00|33587.3|33567.3|33567.5|33547.5|33587.3|33567.3|33567.5|33547.5|16
1606362600000|2020-11-26 03:50:00|33569.9|33549.9|33567.7|33547.7|33575.2|33555.2|33567.5|33547.5|13
1606362900000|2020-11-26 03:55:00|33565.3|33545.3|33572.6|33552.6|33577.6|33557.6|33562.8|33542.8|14
1606363200000|2020-11-26 04:00:00|33577.6|33557.6|33577.6|33557.6|33582.6|33562.6|33572.8|33552.8|6
1606363500000|2020-11-26 04:05:00|33577.5|33557.5|33575.1|33555.1|33577.5|33557.5|33575.1|33555.1|3
1606363800000|2020-11-26 04:10:00|33575|33555|33567.6|33547.6|33575|33555|33565.2|33545.2|10
1606364100000|2020-11-26 04:15:00|33567.7|33547.7|33562.7|33542.7|33570.1|33550.1|33562.7|33542.7|0
1606364400000|2020-11-26 04:20:00|33560.3|33540.3|33560.1|33540.1|33562.7|33542.7|33557.7|33537.7|1
1606364700000|2020-11-26 04:25:00|33562.5|33542.5|33562.5|33542.5|33562.5|33542.5|33557.7|33537.7|2
1606365000000|2020-11-26 04:30:00|33557.8|33537.8|33565.2|33545.2|33565.2|33545.2|33557.8|33537.8|6
1606365300000|2020-11-26 04:35:00|33567.5|33547.5|33572.7|33552.7|33572.7|33552.7|33565.2|33545.2|3
1606365600000|2020-11-26 04:40:00|33575.1|33555.1|33577.8|33557.8|33577.8|33557.8|33572.8|33552.8|2
1606365900000|2020-11-26 04:45:00|33582.6|33562.6|33582.7|33562.7|33585|33565|33582.6|33562.6|4
1606366200000|2020-11-26 04:50:00|33582.6|33562.6|33567.8|33547.8|33582.6|33562.6|33565.4|33545.4|7
1606366500000|2020-11-26 04:55:00|33565.4|33545.4|33562.9|33542.9|33567.8|33547.8|33562.9|33542.9|2
1606366800000|2020-11-26 05:00:00|33565.3|33545.3|33577.7|33557.7|33580.1|33560.1|33562.9|33542.9|10
1606367100000|2020-11-26 05:05:00|33580.1|33560.1|33577.8|33557.8|33582.7|33562.7|33577.7|33557.7|5
1606367400000|2020-11-26 05:10:00|33575.5|33555.5|33567.9|33547.9|33580.2|33560.2|33567.9|33547.9|11
1606367700000|2020-11-26 05:15:00|33570.2|33550.2|33572.6|33552.6|33572.6|33552.6|33567.7|33547.7|12
1606368000000|2020-11-26 05:20:00|33575|33555|33562.8|33542.8|33577.8|33557.8|33557.8|33537.8|48
1606368300000|2020-11-26 05:25:00|33565.2|33545.2|33560.3|33540.3|33565.2|33545.2|33557.9|33537.9|4
1606368600000|2020-11-26 05:30:00|33557.9|33537.9|33602.9|33582.9|33647.8|33627.8|33557.9|33537.9|109
1606368900000|2020-11-26 05:35:00|33602.8|33582.8|33642.8|33622.8|33645.1|33625.1|33602.8|33582.8|38
1606369200000|2020-11-26 05:40:00|33637.8|33617.8|33652.6|33632.6|33672.5|33652.5|33637.8|33617.8|80
1606369500000|2020-11-26 05:45:00|33647.7|33627.7|33642.6|33622.6|33675|33655|33637.7|33617.7|59
1606369800000|2020-11-26 05:50:00|33647.5|33627.5|33672.5|33652.5|33677.3|33657.3|33640.2|33620.2|15
1606370100000|2020-11-26 05:55:00|33670.1|33650.1|33675.2|33655.2|33695.2|33675.2|33667.6|33647.6|28
1606370400000|2020-11-26 06:00:00|33677.6|33657.6|33660.3|33640.3|33682.6|33662.6|33652.9|33632.9|43
1606370700000|2020-11-26 06:05:00|33660.1|33640.1|33662.6|33642.6|33665.2|33645.2|33637.9|33617.9|18
1606371000000|2020-11-26 06:10:00|33662.7|33642.7|33677.6|33657.6|33682.5|33662.5|33650.4|33630.4|4
1606371300000|2020-11-26 06:15:00|33675.2|33655.2|33680.2|33660.2|33697.6|33677.6|33675.1|33655.1|10
1606371600000|2020-11-26 06:20:00|33677.8|33657.8|33672.8|33652.8|33677.8|33657.8|33662.8|33642.8|41
1606371900000|2020-11-26 06:25:00|33675.2|33655.2|33682.6|33662.6|33687.5|33667.5|33675.2|33655.2|96
1606372200000|2020-11-26 06:30:00|33680.2|33660.2|33632.6|33612.6|33680.2|33660.2|33627.6|33607.6|24
1606372500000|2020-11-26 06:35:00|33632.5|33612.5|33637.6|33617.6|33652.4|33632.4|33627.5|33607.5|23
1606372800000|2020-11-26 06:40:00|33642.5|33622.5|33682.6|33662.6|33687.6|33667.6|33642.5|33622.5|21
1606373100000|2020-11-26 06:45:00|33677.6|33657.6|33712.5|33692.5|33717.4|33697.4|33677.6|33657.6|40
1606373400000|2020-11-26 06:50:00|33712.4|33692.4|33697.6|33677.6|33719.8|33699.8|33697.4|33677.4|39
1606373700000|2020-11-26 06:55:00|33699.9|33679.9|33665.1|33645.1|33699.9|33679.9|33660.2|33640.2|40
1606374000000|2020-11-26 07:00:00|33665|33645|33652.6|33632.6|33675.1|33655.1|33650.2|33630.2|20
1606374300000|2020-11-26 07:05:00|33650.2|33630.2|33642.6|33622.6|33652.6|33632.6|33635.3|33615.3|109
1606374600000|2020-11-26 07:10:00|33645.1|33625.1|33642.6|33622.6|33647.5|33627.5|33637.7|33617.7|7
1606374900000|2020-11-26 07:15:00|33640.2|33620.2|33642.6|33622.6|33642.6|33622.6|33627.6|33607.6|5
1606375200000|2020-11-26 07:20:00|33647.4|33627.4|33622.7|33602.7|33647.5|33627.5|33622.7|33602.7|3
1606375500000|2020-11-26 07:25:00|33622.6|33602.6|33622.8|33602.8|33632.6|33612.6|33617.9|33597.9|5
1606375800000|2020-11-26 07:30:00|33620.4|33600.4|33612.9|33592.9|33625.3|33605.3|33608|33588|3
1606376100000|2020-11-26 07:35:00|33612.7|33592.7|33602.9|33582.9|33617.7|33597.7|33598.1|33578.1|47
1606376400000|2020-11-26 07:40:00|33598.1|33578.1|33597.8|33577.8|33602.8|33582.8|33595.5|33575.5|44
1606376700000|2020-11-26 07:45:00|33602.7|33582.7|33597.8|33577.8|33612.6|33592.6|33592.9|33572.9|76
1606377000000|2020-11-26 07:50:00|33600.2|33580.2|33567.6|33547.6|33602.7|33582.7|33565.2|33545.2|88
1606377300000|2020-11-26 07:55:00|33565.2|33545.2|33557.8|33537.8|33575.3|33555.3|33557.8|33537.8|6
1606377600000|2020-11-26 08:00:00|33560.2|33540.2|33537.7|33517.7|33570.1|33550.1|33520.3|33500.3|19
1606377900000|2020-11-26 08:05:00|33535.2|33515.2|33547.7|33527.7|33555.2|33535.2|33512.7|33492.7|50
1606378200000|2020-11-26 08:10:00|33550.1|33530.1|33577.9|33557.9|33585.3|33565.3|33550.1|33530.1|52
1606378500000|2020-11-26 08:15:00|33575.4|33555.4|33582.8|33562.8|33587.7|33567.7|33562.8|33542.8|104
1606378800000|2020-11-26 08:20:00|33582.9|33562.9|33582.7|33562.7|33587.8|33567.8|33577.8|33557.8|14
1606379100000|2020-11-26 08:25:00|33577.8|33557.8|33560.3|33540.3|33577.8|33557.8|33560.3|33540.3|19
1606379400000|2020-11-26 08:30:00|33560.4|33540.4|33542.7|33522.7|33572.8|33552.8|33542.7|33522.7|10
1606379700000|2020-11-26 08:35:00|33542.8|33522.8|33557.7|33537.7|33570.4|33550.4|33542.8|33522.8|27
1606380000000|2020-11-26 08:40:00|33552.8|33532.8|33552.8|33532.8|33555.4|33535.4|33545.5|33525.5|5
1606380300000|2020-11-26 08:45:00|33552.7|33532.7|33565.3|33545.3|33567.7|33547.7|33550.2|33530.2|6
1606380600000|2020-11-26 08:50:00|33567.7|33547.7|33557.9|33537.9|33567.9|33547.9|33552.9|33532.9|5
1606380900000|2020-11-26 08:55:00|33560.4|33540.4|33517.9|33497.9|33567.9|33547.9|33512.9|33492.9|4
1606381200000|2020-11-26 09:00:00|33515.5|33495.5|33528.1|33508.1|33532.9|33512.9|33512.9|33492.9|6
1606381500000|2020-11-26 09:05:00|33533.1|33513.1|33545.4|33525.4|33545.4|33525.4|33518.1|33498.1|46
1606381800000|2020-11-26 09:10:00|33547.8|33527.8|33523.1|33503.1|33548|33528|33520.7|33500.7|1
1606382100000|2020-11-26 09:15:00|33520.6|33500.6|33493|33473|33520.6|33500.6|33473.1|33453.1|14
1606382400000|2020-11-26 09:20:00|33493.1|33473.1|33493.3|33473.3|33500.4|33480.4|33490.6|33470.6|5
1606382700000|2020-11-26 09:25:00|33493|33473|33498.2|33478.2|33498.2|33478.2|33478.2|33458.2|8
1606383000000|2020-11-26 09:30:00|33495.8|33475.8|33498.2|33478.2|33503.2|33483.2|33493.3|33473.3|2
1606383300000|2020-11-26 09:35:00|33498.1|33478.1|33498|33478|33498.1|33478.1|33475.7|33455.7|8
1606383600000|2020-11-26 09:40:00|33495.6|33475.6|33483.2|33463.2|33498.1|33478.1|33483.2|33463.2|0
1606383900000|2020-11-26 09:45:00|33480.6|33460.6|33513.2|33493.2|33513.2|33493.2|33480.6|33460.6|9
1606384200000|2020-11-26 09:50:00|33510.8|33490.8|33508.2|33488.2|33513.2|33493.2|33505.7|33485.7|18
1606384500000|2020-11-26 09:55:00|33505.8|33485.8|33515.7|33495.7|33515.7|33495.7|33503.3|33483.3|5
1606384800000|2020-11-26 10:00:00|33513.3|33493.3|33520.7|33500.7|33543|33523|33513.2|33493.2|17
1606385100000|2020-11-26 10:05:00|33525.7|33505.7|33520.9|33500.9|33538.3|33518.3|33518.3|33498.3|3
1606385400000|2020-11-26 10:10:00|33523.3|33503.3|33513.3|33493.3|33523.3|33503.3|33513.3|33493.3|0
1606385700000|2020-11-26 10:15:00|33513.2|33493.2|33513.2|33493.2|33520.8|33500.8|33498.3|33478.3|17
1606386000000|2020-11-26 10:20:00|33515.6|33495.6|33508.3|33488.3|33518.3|33498.3|33503.3|33483.3|2
1606386300000|2020-11-26 10:25:00|33508.4|33488.4|33518.3|33498.3|33523.4|33503.4|33508.3|33488.3|1
1606386600000|2020-11-26 10:30:00|33523.3|33503.3|33523.4|33503.4|33528.3|33508.3|33520.9|33500.9|9
1606386900000|2020-11-26 10:35:00|33523.3|33503.3|33508.3|33488.3|33523.3|33503.3|33508.3|33488.3|1
1606387200000|2020-11-26 10:40:00|33505.9|33485.9|33498.6|33478.6|33505.9|33485.9|33493.3|33473.3|6
1606387500000|2020-11-26 10:45:00|33501|33481|33501.1|33481.1|33508.5|33488.5|33498.6|33478.6|1
1606387800000|2020-11-26 10:50:00|33498.6|33478.6|33483.6|33463.6|33501.1|33481.1|33471.1|33451.1|4
1606388100000|2020-11-26 10:55:00|33486|33466|33493.4|33473.4|33495.9|33475.9|33483.4|33463.4|8
1606388400000|2020-11-26 11:00:00|33495.9|33475.9|33505.9|33485.9|33513.4|33493.4|33493.4|33473.4|0
1606388700000|2020-11-26 11:05:00|33505.8|33485.8|33510.9|33490.9|33510.9|33490.9|33495.8|33475.8|0
1606389000000|2020-11-26 11:10:00|33513.4|33493.4|33530.9|33510.9|33530.9|33510.9|33513.4|33493.4|20
1606389300000|2020-11-26 11:15:00|33533.3|33513.3|33538.4|33518.4|33543.4|33523.4|33533.3|33513.3|1
1606389600000|2020-11-26 11:20:00|33533.6|33513.6|33538.4|33518.4|33538.4|33518.4|33533.6|33513.6|0
1606389900000|2020-11-26 11:25:00|33536|33516|33533.5|33513.5|33536.1|33516.1|33528.5|33508.5|6
1606390200000|2020-11-26 11:30:00|33528.5|33508.5|33533.5|33513.5|33538.5|33518.5|33528.5|33508.5|4
1606390500000|2020-11-26 11:35:00|33531.1|33511.1|33528.5|33508.5|33531.1|33511.1|33526|33506|1
1606390800000|2020-11-26 11:40:00|33523.6|33503.6|33533.5|33513.5|33533.6|33513.6|33523.6|33503.6|1
1606391100000|2020-11-26 11:45:00|33531.1|33511.1|33538.5|33518.5|33545.9|33525.9|33531.1|33511.1|2
1606391400000|2020-11-26 11:50:00|33536|33516|33538.6|33518.6|33548.4|33528.4|33536|33516|6
1606391700000|2020-11-26 11:55:00|33541.1|33521.1|33533.7|33513.7|33543.6|33523.6|33531.3|33511.3|11
1606392000000|2020-11-26 12:00:00|33531.2|33511.2|33533.7|33513.7|33533.7|33513.7|33528.8|33508.8|3
1606392300000|2020-11-26 12:05:00|33533.8|33513.8|33528.7|33508.7|33533.8|33513.8|33523.8|33503.8|0
1606392600000|2020-11-26 12:10:00|33526.3|33506.3|33503.6|33483.6|33526.3|33506.3|33501.2|33481.2|135
1606392900000|2020-11-26 12:15:00|33503.5|33483.5|33488.4|33468.4|33503.5|33483.5|33483.5|33463.5|17
1606393200000|2020-11-26 12:20:00|33488.5|33468.5|33493.5|33473.5|33503.3|33483.3|33486.1|33466.1|20
1606393500000|2020-11-26 12:25:00|33491|33471|33496|33476|33498.4|33478.4|33488.5|33468.5|34
1606393800000|2020-11-26 12:30:00|33498.4|33478.4|33528.4|33508.4|33528.5|33508.5|33496|33476|63
1606394100000|2020-11-26 12:35:00|33533.3|33513.3|33548.4|33528.4|33553.3|33533.3|33530.9|33510.9|61
1606394400000|2020-11-26 12:40:00|33553.2|33533.2|33558.5|33538.5|33568.4|33548.4|33553.2|33533.2|3
1606394700000|2020-11-26 12:45:00|33556.1|33536.1|33558.5|33538.5|33558.5|33538.5|33543.5|33523.5|1
1606395000000|2020-11-26 12:50:00|33558.6|33538.6|33573.4|33553.4|33575.9|33555.9|33558.5|33538.5|11
1606395300000|2020-11-26 12:55:00|33570.9|33550.9|33533.5|33513.5|33573.4|33553.4|33528.5|33508.5|23
1606395600000|2020-11-26 13:00:00|33538.4|33518.4|33518.5|33498.5|33563.6|33543.6|33498.6|33478.6|101
1606395900000|2020-11-26 13:05:00|33520.9|33500.9|33518.5|33498.5|33533.5|33513.5|33496|33476|27
1606396200000|2020-11-26 13:10:00|33521|33501|33538.4|33518.4|33543.4|33523.4|33513.5|33493.5|5
1606396500000|2020-11-26 13:15:00|33535.9|33515.9|33546.1|33526.1|33550.9|33530.9|33526|33506|18
1606396800000|2020-11-26 13:20:00|33546.2|33526.2|33548.4|33528.4|33553.4|33533.4|33536.1|33516.1|34
1606397100000|2020-11-26 13:25:00|33546|33526|33553.7|33533.7|33563.6|33543.6|33546|33526|9
1606397400000|2020-11-26 13:30:00|33556.3|33536.3|33576.1|33556.1|33578.7|33558.7|33551.2|33531.2|33
1606397700000|2020-11-26 13:35:00|33578.6|33558.6|33633.6|33613.6|33653.6|33633.6|33573.6|33553.6|107
1606398000000|2020-11-26 13:40:00|33633.5|33613.5|33648.6|33628.6|33653.5|33633.5|33633.5|33613.5|358
1606398300000|2020-11-26 13:45:00|33651|33631|33638.5|33618.5|33658.4|33638.4|33636.2|33616.2|274
1606398600000|2020-11-26 13:50:00|33638.6|33618.6|33658.3|33638.3|33673.2|33653.2|33636|33616|436
1606398900000|2020-11-26 13:55:00|33655.9|33635.9|33613.4|33593.4|33655.9|33635.9|33585.8|33565.8|470
1606399200000|2020-11-26 14:00:00|33613.3|33593.3|33648.7|33628.7|33656.2|33636.2|33610.8|33590.8|255
1606399500000|2020-11-26 14:05:00|33646.3|33626.3|33644.1|33624.1|33658.8|33638.8|33638.7|33618.7|114
1606399800000|2020-11-26 14:10:00|33646.5|33626.5|33638.7|33618.7|33658.9|33638.9|33611.1|33591.1|289
1606400100000|2020-11-26 14:15:00|33638.6|33618.6|33608.6|33588.6|33638.8|33618.8|33608.6|33588.6|98
1606400400000|2020-11-26 14:20:00|33606.2|33586.2|33601.2|33581.2|33608.7|33588.7|33593.8|33573.8|77
1606400700000|2020-11-26 14:25:00|33603.8|33583.8|33628.8|33608.8|33633.7|33613.7|33603.8|33583.8|177
1606401000000|2020-11-26 14:30:00|33628.7|33608.7|33633.9|33613.9|33638.5|33618.5|33618.7|33598.7|215
1606401300000|2020-11-26 14:35:00|33636.3|33616.3|33658.9|33638.9|33663.9|33643.9|33631.2|33611.2|73
1606401600000|2020-11-26 14:40:00|33658.8|33638.8|33623.8|33603.8|33658.9|33638.9|33596.3|33576.3|168
1606401900000|2020-11-26 14:45:00|33626.3|33606.3|33661.3|33641.3|33661.3|33641.3|33623.8|33603.8|20
1606402200000|2020-11-26 14:50:00|33663.8|33643.8|33658.8|33638.8|33668.9|33648.9|33638.9|33618.9|49
1606402500000|2020-11-26 14:55:00|33661.2|33641.2|33658.7|33638.7|33678.7|33658.7|33648.8|33628.8|31
1606402800000|2020-11-26 15:00:00|33663.6|33643.6|33666.3|33646.3|33666.3|33646.3|33646.3|33626.3|30
1606403100000|2020-11-26 15:05:00|33668.7|33648.7|33668.8|33648.8|33673.8|33653.8|33666.4|33646.4|4
1606403400000|2020-11-26 15:10:00|33671.3|33651.3|33673.8|33653.8|33678.7|33658.7|33663.9|33643.9|40
1606403700000|2020-11-26 15:15:00|33676.2|33656.2|33671.3|33651.3|33678.7|33658.7|33664.1|33644.1|39
1606404000000|2020-11-26 15:20:00|33673.7|33653.7|33678.8|33658.8|33678.8|33658.8|33673.7|33653.7|88
1606404300000|2020-11-26 15:25:00|33673.9|33653.9|33658.8|33638.8|33673.9|33653.9|33653.9|33633.9|10
1606404600000|2020-11-26 15:30:00|33658.9|33638.9|33668.9|33648.9|33673.8|33653.8|33653.9|33633.9|12
1606404900000|2020-11-26 15:35:00|33671.3|33651.3|33688.9|33668.9|33691.4|33671.4|33666.5|33646.5|83
1606405200000|2020-11-26 15:40:00|33693.8|33673.8|33688.8|33668.8|33703.9|33683.9|33686.3|33666.3|43
1606405500000|2020-11-26 15:45:00|33688.6|33668.6|33683.8|33663.8|33688.6|33668.6|33664|33644|120
1606405800000|2020-11-26 15:50:00|33683.9|33663.9|33691.4|33671.4|33696.4|33676.4|33683.9|33663.9|20
1606406100000|2020-11-26 15:55:00|33689|33669|33684|33664|33689|33669|33678.8|33658.8|19
1606406400000|2020-11-26 16:00:00|33683.9|33663.9|33689|33669|33694|33674|33683.9|33663.9|14
1606406700000|2020-11-26 16:05:00|33684|33664|33671.6|33651.6|33686.4|33666.4|33666.6|33646.6|14
1606407000000|2020-11-26 16:10:00|33669.1|33649.1|33679|33659|33679|33659|33664.1|33644.1|7
1606407300000|2020-11-26 16:15:00|33676.6|33656.6|33669|33649|33679.1|33659.1|33669|33649|11
1606407600000|2020-11-26 16:20:00|33669.1|33649.1|33678.9|33658.9|33683.8|33663.8|33669.1|33649.1|4
1606407900000|2020-11-26 16:25:00|||||||||2
1606408200000|2020-11-26 16:30:00|33679|33659|33679.1|33659.1|33689.1|33669.1|33679|33659|59
1606408500000|2020-11-26 16:35:00|33679|33659|33669.2|33649.2|33679.1|33659.1|33659.1|33639.1|18
1606408800000|2020-11-26 16:40:00|33674.2|33654.2|33684.2|33664.2|33686.6|33666.6|33674.2|33654.2|1
1606409100000|2020-11-26 16:45:00|33689.2|33669.2|33689.3|33669.3|33694.3|33674.3|33684.3|33664.3|4
1606409400000|2020-11-26 16:50:00|33689.2|33669.2|33689.3|33669.3|33696.6|33676.6|33684.2|33664.2|16
1606409700000|2020-11-26 16:55:00|33694.1|33674.1|33664.3|33644.3|33694.1|33674.1|33664.3|33644.3|27
1606410000000|2020-11-26 17:00:00|33664.2|33644.2|33664.2|33644.2|33669.2|33649.2|33659.3|33639.3|2
1606410300000|2020-11-26 17:05:00|33664.1|33644.1|33664.1|33644.1|33669|33649|33664|33644|32
1606410600000|2020-11-26 17:10:00|33664|33644|33664.2|33644.2|33664.2|33644.2|33659.3|33639.3|42
1606410900000|2020-11-26 17:15:00|33664.4|33644.4|33696.7|33676.7|33696.7|33676.7|33664.4|33644.4|51
1606411200000|2020-11-26 17:20:00|33699.2|33679.2|33709.3|33689.3|33709.3|33689.3|33694.4|33674.4|69
1606411500000|2020-11-26 17:25:00|33706.9|33686.9|33719.4|33699.4|33734.4|33714.4|33706.8|33686.8|72
1606411800000|2020-11-26 17:30:00|33716.9|33696.9|33719.5|33699.5|33724.4|33704.4|33714.5|33694.5|22
1606412100000|2020-11-26 17:35:00|33719.4|33699.4|33714.6|33694.6|33719.6|33699.6|33714.6|33694.6|12
1606412400000|2020-11-26 17:40:00|33717|33697|33709.5|33689.5|33719.6|33699.6|33709.5|33689.5|84
1606412700000|2020-11-26 17:45:00|33714.3|33694.3|33719.4|33699.4|33724.4|33704.4|33709.5|33689.5|56
1606413000000|2020-11-26 17:50:00|33724.4|33704.4|33744.4|33724.4|33744.4|33724.4|33724.4|33704.4|26
1606413300000|2020-11-26 17:55:00|33744.5|33724.5|33789.6|33769.6|33794.6|33774.6|33744.5|33724.5|25
1606431600000|2020-11-26 23:00:00|33742.6|33722.6|33735.2|33715.2|33750.3|33730.3|33727.8|33707.8|22
1606431900000|2020-11-26 23:05:00|33732.8|33712.8|33722.7|33702.7|33732.8|33712.8|33720.3|33700.3|13
1606432200000|2020-11-26 23:10:00|33722.8|33702.8|33720.4|33700.4|33722.8|33702.8|33717.8|33697.8|5
1606432500000|2020-11-26 23:15:00|33720.3|33700.3|33705.3|33685.3|33720.3|33700.3|33705.3|33685.3|6
1606432800000|2020-11-26 23:20:00|33705.4|33685.4|33687.9|33667.9|33705.4|33685.4|33687.9|33667.9|26
1606433100000|2020-11-26 23:25:00|33687.8|33667.8|33675.3|33655.3|33687.9|33667.9|33675.3|33655.3|7
1606433400000|2020-11-26 23:30:00|33670.3|33650.3|33672.9|33652.9|33685.4|33665.4|33665.4|33645.4|2
1606433700000|2020-11-26 23:35:00|33675.4|33655.4|33677.9|33657.9|33677.9|33657.9|33663.1|33643.1|2
1606434000000|2020-11-26 23:40:00|33680.4|33660.4|33695.5|33675.5|33700.5|33680.5|33680.4|33660.4|2
1606434300000|2020-11-26 23:45:00|33698|33678|33695.3|33675.3|33700.5|33680.5|33695.3|33675.3|3
1606434600000|2020-11-26 23:50:00|33695.5|33675.5|33700.4|33680.4|33700.4|33680.4|33695.5|33675.5|4
1606434900000|2020-11-26 23:55:00|33700.5|33680.5|33695.4|33675.4|33710.2|33690.2|33695.3|33675.3|1
1606435200000|2020-11-27 00:00:00|33695.5|33675.5|33698|33678|33705.5|33685.5|33685.5|33665.5|0
1606435500000|2020-11-27 00:05:00|33698.1|33678.1|33670.5|33650.5|33700.6|33680.6|33670.3|33650.3|3
1606435800000|2020-11-27 00:10:00|33670.6|33650.6|33693|33673|33693|33673|33670.5|33650.5|0
1606436100000|2020-11-27 00:15:00|33692.9|33672.9|33713|33693|33713|33693|33692.9|33672.9|4
1606436400000|2020-11-27 00:20:00|33715.5|33695.5|33728|33708|33728|33708|33715.5|33695.5|3
1606436700000|2020-11-27 00:25:00|33730.4|33710.4|33730.6|33710.6|33735.6|33715.6|33730.4|33710.4|2
1606437000000|2020-11-27 00:30:00|33733.1|33713.1|33733|33713|33738|33718|33730.5|33710.5|3
1606437300000|2020-11-27 00:35:00|33735.4|33715.4|33735.5|33715.5|33735.5|33715.5|33725.7|33705.7|0
1606437600000|2020-11-27 00:40:00|33737.9|33717.9|33735.6|33715.6|33740.6|33720.6|33735.6|33715.6|19
1606437900000|2020-11-27 00:45:00|33735.7|33715.7|33740.7|33720.7|33740.7|33720.7|33735.6|33715.6|8
1606438200000|2020-11-27 00:50:00|33743.2|33723.2|33745.7|33725.7|33748.2|33728.2|33740.7|33720.7|9
1606438500000|2020-11-27 00:55:00|33750.6|33730.6|33773.1|33753.1|33773.1|33753.1|33750.6|33730.6|21
1606438800000|2020-11-27 01:00:00|33768.2|33748.2|33765.6|33745.6|33770.7|33750.7|33715.6|33695.6|54
1606439100000|2020-11-27 01:05:00|33765.7|33745.7|33728.1|33708.1|33788|33768|33720.7|33700.7|38
1606439400000|2020-11-27 01:10:00|33725.7|33705.7|33765.6|33745.6|33775.7|33755.7|33720.7|33700.7|1
1606439700000|2020-11-27 01:15:00|33765.5|33745.5|33730.7|33710.7|33768.3|33748.3|33715.7|33695.7|2
1606440000000|2020-11-27 01:20:00|33730.8|33710.8|33740.7|33720.7|33745.7|33725.7|33715.6|33695.6|4
1606440300000|2020-11-27 01:25:00|33743.2|33723.2|33735.7|33715.7|33748.2|33728.2|33715.9|33695.9|3
1606440600000|2020-11-27 01:30:00|33738.1|33718.1|33675.8|33655.8|33745.6|33725.6|33675.8|33655.8|29
1606440900000|2020-11-27 01:35:00|33670.9|33650.9|33675.7|33655.7|33675.8|33655.8|33613.3|33593.3|48
1606441200000|2020-11-27 01:40:00|33673.2|33653.2|33660.9|33640.9|33675.8|33655.8|33658.4|33638.4|1
1606441500000|2020-11-27 01:45:00|33663.3|33643.3|33700.8|33680.8|33705.7|33685.7|33660.9|33640.9|1
1606441800000|2020-11-27 01:50:00|33700.9|33680.9|33690.8|33670.8|33705.8|33685.8|33680.8|33660.8|2
1606442100000|2020-11-27 01:55:00|33686|33666|33710.9|33690.9|33715.9|33695.9|33685.8|33665.8|2
1606442400000|2020-11-27 02:00:00|33708.5|33688.5|33695.8|33675.8|33708.5|33688.5|33678.4|33658.4|8
1606442700000|2020-11-27 02:05:00|33695.9|33675.9|33698.2|33678.2|33715.8|33695.8|33676|33656|6
1606443000000|2020-11-27 02:10:00|33695.8|33675.8|33715.8|33695.8|33725.7|33705.7|33695.8|33675.8|2
1606443300000|2020-11-27 02:15:00|33715.9|33695.9|33695.8|33675.8|33718.3|33698.3|33695.8|33675.8|2
1606443600000|2020-11-27 02:20:00|33698.3|33678.3|33698.3|33678.3|33708.4|33688.4|33695.8|33675.8|4
1606443900000|2020-11-27 02:25:00|33700.8|33680.8|33685.9|33665.9|33700.8|33680.8|33685.9|33665.9|2
1606444200000|2020-11-27 02:30:00|33685.8|33665.8|33700.9|33680.9|33705.9|33685.9|33675.9|33655.9|10
1606444500000|2020-11-27 02:35:00|33701|33681|33770.9|33750.9|33780.8|33760.8|33700.9|33680.9|37
1606444800000|2020-11-27 02:40:00|33775.7|33755.7|33830.7|33810.7|33850.9|33830.9|33775.7|33755.7|112
1606445100000|2020-11-27 02:45:00|33833.2|33813.2|33861|33841|33893.3|33873.3|33833.2|33813.2|76
1606445400000|2020-11-27 02:50:00|33860.9|33840.9|33883.5|33863.5|33900.9|33880.9|33860.9|33840.9|25
1606445700000|2020-11-27 02:55:00|33885.9|33865.9|33860.9|33840.9|33888.1|33868.1|33855.9|33835.9|10
1606446000000|2020-11-27 03:00:00|33860.8|33840.8|33855.8|33835.8|33885.6|33865.6|33850.9|33830.9|14
1606446300000|2020-11-27 03:05:00|33853.4|33833.4|33865.8|33845.8|33880.9|33860.9|33850.9|33830.9|2
1606446600000|2020-11-27 03:10:00|33865.9|33845.9|33831|33811|33885.7|33865.7|33828.5|33808.5|5
1606446900000|2020-11-27 03:15:00|33830.9|33810.9|33853.5|33833.5|33863.3|33843.3|33826|33806|0
1606447200000|2020-11-27 03:20:00|33853.4|33833.4|33865.8|33845.8|33875.8|33855.8|33850.9|33830.9|1
1606447500000|2020-11-27 03:25:00|33863.3|33843.3|33855.9|33835.9|33870.8|33850.8|33841.1|33821.1|7
1606447800000|2020-11-27 03:30:00|33853.5|33833.5|33875.8|33855.8|33875.8|33855.8|33853.4|33833.4|4
1606448100000|2020-11-27 03:35:00|33873.3|33853.3|33875.8|33855.8|33875.8|33855.8|33870.9|33850.9|0
1606448400000|2020-11-27 03:40:00|33875.9|33855.9|33875.7|33855.7|33883.5|33863.5|33875.7|33855.7|48
1606448700000|2020-11-27 03:45:00|33873.2|33853.2|33873.3|33853.3|33873.3|33853.3|33870.8|33850.8|2
1606449000000|2020-11-27 03:50:00|33873.4|33853.4|33885.8|33865.8|33885.8|33865.8|33873.4|33853.4|1
1606449300000|2020-11-27 03:55:00|33885.9|33865.9|33880.9|33860.9|33893.4|33873.4|33880.9|33860.9|5
1606449600000|2020-11-27 04:00:00|33881|33861|33885.9|33865.9|33885.9|33865.9|33878.4|33858.4|2
1606449900000|2020-11-27 04:05:00|33888.4|33868.4|33891|33871|33896|33876|33888.4|33868.4|4
1606450200000|2020-11-27 04:10:00|33890.9|33870.9|33886|33866|33891|33871|33885.9|33865.9|6
1606450500000|2020-11-27 04:15:00|33890.9|33870.9|33883.5|33863.5|33893.5|33873.5|33883.5|33863.5|9
1606450800000|2020-11-27 04:20:00|33885.9|33865.9|33880.9|33860.9|33885.9|33865.9|33876.1|33856.1|1
1606451100000|2020-11-27 04:25:00|33878.5|33858.5|33875.9|33855.9|33880.9|33860.9|33875.9|33855.9|4
1606451400000|2020-11-27 04:30:00|33876|33856|33875.9|33855.9|33878.5|33858.5|33875.8|33855.8|2
1606451700000|2020-11-27 04:35:00|33875.8|33855.8|33881|33861|33881|33861|33873.4|33853.4|0
1606452000000|2020-11-27 04:40:00|33878.5|33858.5|33881|33861|33881|33861|33878.5|33858.5|1
1606452300000|2020-11-27 04:45:00|33883.5|33863.5|33898.5|33878.5|33901.1|33881.1|33883.5|33863.5|5
1606452600000|2020-11-27 04:50:00|33896.1|33876.1|33886.1|33866.1|33898.6|33878.6|33881.1|33861.1|45
1606452900000|2020-11-27 04:55:00|33886.2|33866.2|33883.6|33863.6|33891.1|33871.1|33881.2|33861.2|0
1606453200000|2020-11-27 05:00:00|33881.2|33861.2|33881.2|33861.2|33883.8|33863.8|33878.7|33858.7|0
1606453500000|2020-11-27 05:05:00|33883.7|33863.7|33886.2|33866.2|33886.2|33866.2|33883.7|33863.7|1
1606453800000|2020-11-27 05:10:00|33886.3|33866.3|33883.8|33863.8|33891.3|33871.3|33881.3|33861.3|2
1606454100000|2020-11-27 05:15:00|33881.3|33861.3|33883.8|33863.8|33886.3|33866.3|33881.2|33861.2|1
1606454400000|2020-11-27 05:20:00|33881.3|33861.3|33896.2|33876.2|33896.2|33876.2|33881.3|33861.3|12
1606454700000|2020-11-27 05:25:00|33893.8|33873.8|33891.2|33871.2|33893.8|33873.8|33886.4|33866.4|0
1606455000000|2020-11-27 05:30:00|33891.3|33871.3|33851.3|33831.3|33911.5|33891.5|33848.9|33828.9|45
1606455300000|2020-11-27 05:35:00|33848.9|33828.9|33936.2|33916.2|33936.2|33916.2|33836.3|33816.3|135
1606455600000|2020-11-27 05:40:00|33933.7|33913.7|33976.2|33956.2|33976.2|33956.2|33931.2|33911.2|16
1606455900000|2020-11-27 05:45:00|33973.8|33953.8|33968.8|33948.8|33986.3|33966.3|33946.2|33926.2|15
1606456200000|2020-11-27 05:50:00|33966.3|33946.3|33971.3|33951.3|33986.4|33966.4|33956.3|33936.3|21
1606456500000|2020-11-27 05:55:00|33971.4|33951.4|33981.4|33961.4|33991.3|33971.3|33966.4|33946.4|67
1606456800000|2020-11-27 06:00:00|33981.3|33961.3|33976.3|33956.3|34016.3|33996.3|33968.8|33948.8|37
1606457100000|2020-11-27 06:05:00|33981.2|33961.2|33993.8|33973.8|34001.5|33981.5|33981.2|33961.2|22
1606457400000|2020-11-27 06:10:00|33996.3|33976.3|33973.8|33953.8|34001.3|33981.3|33966.3|33946.3|14
1606457700000|2020-11-27 06:15:00|33976.4|33956.4|33999|33979|34004|33984|33966.4|33946.4|12
1606458000000|2020-11-27 06:20:00|34001.4|33981.4|34001.4|33981.4|34001.4|33981.4|33971.5|33951.5|1
1606458300000|2020-11-27 06:25:00|33998.9|33978.9|33981.6|33961.6|33998.9|33978.9|33971.4|33951.4|16
1606458600000|2020-11-27 06:30:00|33981.5|33961.5|34001.6|33981.6|34011.4|33991.4|33976.6|33956.6|55
1606458900000|2020-11-27 06:35:00|34001.7|33981.7|33994.2|33974.2|34006.6|33986.6|33986.6|33966.6|2
1606459200000|2020-11-27 06:40:00|33991.7|33971.7|34014|33994|34016.5|33996.5|33991.7|33971.7|2
1606459500000|2020-11-27 06:45:00|34016.5|33996.5|34036.6|34016.6|34036.6|34016.6|34006.6|33986.6|12
1606459800000|2020-11-27 06:50:00|34031.6|34011.6|34044|34024|34054.1|34034.1|34021.6|34001.6|6
1606460100000|2020-11-27 06:55:00|34044.1|34024.1|34066.5|34046.5|34084|34064|34026.5|34006.5|15
1606460400000|2020-11-27 07:00:00|34066.4|34046.4|34031.5|34011.5|34066.6|34046.6|34031.5|34011.5|22
1606460700000|2020-11-27 07:05:00|34036.5|34016.5|34021.7|34001.7|34036.5|34016.5|34021.7|34001.7|11
1606461000000|2020-11-27 07:10:00|34019.2|33999.2|34016.5|33996.5|34024.1|34004.1|33991.6|33971.6|3
1606461300000|2020-11-27 07:15:00|34016.6|33996.6|33996.7|33976.7|34016.6|33996.6|33996.7|33976.7|1
1606461600000|2020-11-27 07:20:00|33996.6|33976.6|34006.6|33986.6|34006.6|33986.6|33994.1|33974.1|0
1606461900000|2020-11-27 07:25:00|34006.5|33986.5|34006.7|33986.7|34011.7|33991.7|33996.7|33976.7|2
1606462200000|2020-11-27 07:30:00|34006.6|33986.6|33991.6|33971.6|34006.6|33986.6|33976.7|33956.7|3
1606462500000|2020-11-27 07:35:00|33991.7|33971.7|34016.6|33996.6|34016.6|33996.6|33991.7|33971.7|5
1606462800000|2020-11-27 07:40:00|34019.1|33999.1|34006.6|33986.6|34029.1|34009.1|34006.6|33986.6|1
1606463100000|2020-11-27 07:45:00|34011.6|33991.6|34026.6|34006.6|34026.7|34006.7|34001.6|33981.6|24
1606463400000|2020-11-27 07:50:00|34026.7|34006.7|34026.6|34006.6|34034.2|34014.2|34026.6|34006.6|1
1606463700000|2020-11-27 07:55:00|34024.2|34004.2|34016.7|33996.7|34024.2|34004.2|34014.2|33994.2|0
1606464000000|2020-11-27 08:00:00|34016.6|33996.6|34036.6|34016.6|34041.5|34021.5|34001.7|33981.7|3
1606464300000|2020-11-27 08:05:00|34039|34019|34066.7|34046.7|34081.7|34061.7|34036.7|34016.7|7
1606464600000|2020-11-27 08:10:00|34071.5|34051.5|34091.7|34071.7|34096.7|34076.7|34071.5|34051.5|27
1606464900000|2020-11-27 08:15:00|34086.7|34066.7|34046.8|34026.8|34086.8|34066.8|34046.7|34026.7|10
1606465200000|2020-11-27 08:20:00|34049.3|34029.3|34054.2|34034.2|34064.2|34044.2|34041.8|34021.8|3
1606465500000|2020-11-27 08:25:00|34051.7|34031.7|34061.7|34041.7|34066.6|34046.6|34046.7|34026.7|8
1606465800000|2020-11-27 08:30:00|34059.2|34039.2|34061.7|34041.7|34074.3|34054.3|34056.7|34036.7|28
1606466100000|2020-11-27 08:35:00|34064.2|34044.2|34074.2|34054.2|34074.3|34054.3|34056.7|34036.7|14
1606466400000|2020-11-27 08:40:00|34074.3|34054.3|34076.7|34056.7|34084.3|34064.3|34074.2|34054.2|0
1606466700000|2020-11-27 08:45:00|34076.8|34056.8|34119.1|34099.1|34121.6|34101.6|34076.8|34056.8|42
1606467000000|2020-11-27 08:50:00|34121.6|34101.6|34106.8|34086.8|34131.7|34111.7|34106.8|34086.8|8
1606467300000|2020-11-27 08:55:00|34106.7|34086.7|34124.4|34104.4|34126.8|34106.8|34104.2|34084.2|10
1606467600000|2020-11-27 09:00:00|34126.8|34106.8|34116.8|34096.8|34131.8|34111.8|34116.8|34096.8|11
1606467900000|2020-11-27 09:05:00|34116.9|34096.9|34124.3|34104.3|34126.8|34106.8|34111.8|34091.8|1
1606468200000|2020-11-27 09:10:00|34124.2|34104.2|34151.9|34131.9|34166.8|34146.8|34124.2|34104.2|16
1606468500000|2020-11-27 09:15:00|34151.8|34131.8|34176.9|34156.9|34191.8|34171.8|34141.9|34121.9|139
1606468800000|2020-11-27 09:20:00|34179.4|34159.4|34186.9|34166.9|34196.8|34176.8|34169.4|34149.4|70
1606469100000|2020-11-27 09:25:00|34187|34167|34169.5|34149.5|34191.9|34171.9|34166.9|34146.9|43
1606469400000|2020-11-27 09:30:00|34167.1|34147.1|34129.5|34109.5|34167.1|34147.1|34127.1|34107.1|10
1606469700000|2020-11-27 09:35:00|34127.1|34107.1|34117|34097|34129.6|34109.6|34112|34092|4
1606470000000|2020-11-27 09:40:00|34119.5|34099.5|34112|34092|34127|34107|34109.6|34089.6|1
1606470300000|2020-11-27 09:45:00|34109.6|34089.6|34112.1|34092.1|34117.1|34097.1|34107|34087|2
1606470600000|2020-11-27 09:50:00|34107.1|34087.1|34104.6|34084.6|34117|34097|34104.5|34084.5|4
1606470900000|2020-11-27 09:55:00|34107|34087|34092.1|34072.1|34114.6|34094.6|34087|34067|29
1606471200000|2020-11-27 10:00:00|34094.5|34074.5|34082.2|34062.2|34094.5|34074.5|34077.1|34057.1|3
1606471500000|2020-11-27 10:05:00|34084.7|34064.7|34062|34042|34087.2|34067.2|34051.9|34031.9|28
1606471800000|2020-11-27 10:10:00|34062.1|34042.1|34082.1|34062.1|34087|34067|34062.1|34042.1|22
1606472100000|2020-11-27 10:15:00|34082|34062|34074.5|34054.5|34082|34062|34061.9|34041.9|5
1606472400000|2020-11-27 10:20:00|34072.1|34052.1|34087|34067|34092|34072|34072.1|34052.1|4
1606472700000|2020-11-27 10:25:00|34087.1|34067.1|34077|34057|34089.5|34069.5|34069.5|34049.5|9
1606473000000|2020-11-27 10:30:00|34076.9|34056.9|34089.4|34069.4|34102|34082|34072|34052|6
1606473300000|2020-11-27 10:35:00|34091.9|34071.9|34064.4|34044.4|34091.9|34071.9|34054.5|34034.5|3
1606473600000|2020-11-27 10:40:00|34061.9|34041.9|34066.9|34046.9|34071.9|34051.9|34061.9|34041.9|3
1606473900000|2020-11-27 10:45:00|34064.4|34044.4|34061.9|34041.9|34066.9|34046.9|34061.9|34041.9|0
1606474200000|2020-11-27 10:50:00|34059.4|34039.4|34027.1|34007.1|34059.4|34039.4|34027|34007|6
1606474500000|2020-11-27 10:55:00|34032|34012|34022.3|34002.3|34042.1|34022.1|34019.8|33999.8|56
1606474800000|2020-11-27 11:00:00|34022.2|34002.2|34014.7|33994.7|34034.7|34014.7|34014.7|33994.7|35
1606475100000|2020-11-27 11:05:00|34012.3|33992.3|34017.2|33997.2|34017.3|33997.3|34004.7|33984.7|16
1606475400000|2020-11-27 11:10:00|34017.3|33997.3|34044.6|34024.6|34052.1|34032.1|34017.2|33997.2|1
1606475700000|2020-11-27 11:15:00|34042.1|34022.1|34047.1|34027.1|34052.1|34032.1|34037.1|34017.1|35
1606476000000|2020-11-27 11:20:00|34042.1|34022.1|34044.7|34024.7|34047.2|34027.2|34034.6|34014.6|5
1606476300000|2020-11-27 11:25:00|34042.2|34022.2|34067.1|34047.1|34069.5|34049.5|34042.1|34022.1|5
1606476600000|2020-11-27 11:30:00|34072|34052|34047.1|34027.1|34072|34052|34042.2|34022.2|1
1606476900000|2020-11-27 11:35:00|34037.1|34017.1|34022.1|34002.1|34037.1|34017.1|34022.1|34002.1|9
1606477200000|2020-11-27 11:40:00|34017.2|33997.2|34029.6|34009.6|34032.1|34012.1|34017.1|33997.1|12
1606477500000|2020-11-27 11:45:00|34032.1|34012.1|34029.7|34009.7|34037.2|34017.2|34022.2|34002.2|5
1606477800000|2020-11-27 11:50:00|34029.8|34009.8|34032.2|34012.2|34037.3|34017.3|34029.8|34009.8|0
1606478100000|2020-11-27 11:55:00|34029.7|34009.7|34027.2|34007.2|34032.2|34012.2|34027.2|34007.2|0
1606478400000|2020-11-27 12:00:00|34024.7|34004.7|33992.3|33972.3|34027.2|34007.2|33989.7|33969.7|14
1606478700000|2020-11-27 12:05:00|33989.8|33969.8|33984.8|33964.8|33992.3|33972.3|33969.8|33949.8|37
1606479000000|2020-11-27 12:10:00|33979.8|33959.8|33977.4|33957.4|33982.4|33962.4|33972.3|33952.3|2
1606479300000|2020-11-27 12:15:00|33977.3|33957.3|33982.4|33962.4|33992.3|33972.3|33977.3|33957.3|3
1606479600000|2020-11-27 12:20:00|33977.4|33957.4|33957.4|33937.4|33977.4|33957.4|33942.5|33922.5|10
1606479900000|2020-11-27 12:25:00|33959.9|33939.9|34012.4|33992.4|34014.8|33994.8|33959.9|33939.9|22
1606480200000|2020-11-27 12:30:00|34014.9|33994.9|34024.9|34004.9|34032.3|34012.3|34004.9|33984.9|31
1606480500000|2020-11-27 12:35:00|34027.3|34007.3|34062.5|34042.5|34062.5|34042.5|34024.9|34004.9|20
1606480800000|2020-11-27 12:40:00|34057.5|34037.5|34077.4|34057.4|34087.4|34067.4|34057.5|34037.5|8
1606481100000|2020-11-27 12:45:00|34074.9|34054.9|34072.4|34052.4|34079.9|34059.9|34067.4|34047.4|1
1606481400000|2020-11-27 12:50:00|34067.4|34047.4|34052.4|34032.4|34072.4|34052.4|34052.3|34032.3|11
1606481700000|2020-11-27 12:55:00|34049.9|34029.9|34067.4|34047.4|34067.4|34047.4|34042.4|34022.4|5
1606482000000|2020-11-27 13:00:00|34069.9|34049.9|34127.2|34107.2|34155|34135|34052.3|34032.3|116
1606482300000|2020-11-27 13:05:00|34127.3|34107.3|34147.3|34127.3|34154.7|34134.7|34102.4|34082.4|35
1606482600000|2020-11-27 13:10:00|34147.2|34127.2|34099.8|34079.8|34147.2|34127.2|34084.8|34064.8|44
1606482900000|2020-11-27 13:15:00|34099.9|34079.9|34169.8|34149.8|34192.3|34172.3|34099.9|34079.9|28
1606483200000|2020-11-27 13:20:00|34167.4|34147.4|34117.3|34097.3|34179.8|34159.8|34102.3|34082.3|32
1606483500000|2020-11-27 13:25:00|34112.4|34092.4|34112.3|34092.3|34149.8|34129.8|34097.4|34077.4|29
1606483800000|2020-11-27 13:30:00|34114.8|34094.8|34082.4|34062.4|34119.9|34099.9|34070|34050|12
1606484100000|2020-11-27 13:35:00|34077.5|34057.5|34109.9|34089.9|34112.4|34092.4|34074.9|34054.9|99
1606484400000|2020-11-27 13:40:00|34107.4|34087.4|34094.9|34074.9|34109.9|34089.9|34082.4|34062.4|105
1606484700000|2020-11-27 13:45:00|34097.4|34077.4|34057.5|34037.5|34104.8|34084.8|34042.5|34022.5|37
1606485000000|2020-11-27 13:50:00|34055|34035|34027.5|34007.5|34060|34040|34027.4|34007.4|63
1606485300000|2020-11-27 13:55:00|34025|34005|34082.5|34062.5|34112.4|34092.4|34012.5|33992.5|123
1606485600000|2020-11-27 14:00:00|34084.9|34064.9|34137.5|34117.5|34147.5|34127.5|34084.9|34064.9|124
1606485900000|2020-11-27 14:05:00|34135|34115|34132.6|34112.6|34147.5|34127.5|34112.6|34092.6|8
1606486200000|2020-11-27 14:10:00|34135.1|34115.1|34122.5|34102.5|34159.9|34139.9|34117.5|34097.5|64
1606486500000|2020-11-27 14:15:00|34120|34100|34110|34090|34122.5|34102.5|34062.5|34042.5|28
1606486800000|2020-11-27 14:20:00|34107.5|34087.5|34097.4|34077.4|34117.5|34097.5|34097.4|34077.4|21
1606487100000|2020-11-27 14:25:00|34097.5|34077.5|34080|34060|34112.4|34092.4|34080|34060|20
1606487400000|2020-11-27 14:30:00|34077.5|34057.5|34092.6|34072.6|34102.6|34082.6|34062.6|34042.6|129
1606487700000|2020-11-27 14:35:00|34092.7|34072.7|34120.1|34100.1|34132.6|34112.6|34092.7|34072.7|21
1606488000000|2020-11-27 14:40:00|34122.5|34102.5|34120.1|34100.1|34147.5|34127.5|34107.6|34087.6|126
1606488300000|2020-11-27 14:45:00|34122.6|34102.6|34142.5|34122.5|34147.5|34127.5|34107.6|34087.6|95
1606488600000|2020-11-27 14:50:00|34147.5|34127.5|34137.4|34117.4|34162.4|34142.4|34102.6|34082.6|149
1606488900000|2020-11-27 14:55:00|34137.5|34117.5|34097.4|34077.4|34137.5|34117.5|34087.4|34067.4|190
1606489200000|2020-11-27 15:00:00|34097.5|34077.5|34079.9|34059.9|34122.5|34102.5|34077.5|34057.5|104
1606489500000|2020-11-27 15:05:00|34067.5|34047.5|34072.7|34052.7|34085.1|34065.1|34062.5|34042.5|78
1606489800000|2020-11-27 15:10:00|34075.1|34055.1|34072.6|34052.6|34080|34060|34057.6|34037.6|14
1606490100000|2020-11-27 15:15:00|34067.6|34047.6|34077.7|34057.7|34082.6|34062.6|34067.6|34047.6|50
1606490400000|2020-11-27 15:20:00|34082.6|34062.6|34092.6|34072.6|34100.1|34080.1|34082.6|34062.6|25
1606490700000|2020-11-27 15:25:00|34095.1|34075.1|34125.5|34105.5|34133.1|34113.1|34095.1|34075.1|307
1606491000000|2020-11-27 15:30:00|34123|34103|34123|34103|34155.5|34135.5|34118|34098|53
1606491300000|2020-11-27 15:35:00|34125.5|34105.5|34133.1|34113.1|34138|34118|34122.9|34102.9|65
1606491600000|2020-11-27 15:40:00|34133.2|34113.2|34133|34113|34143|34123|34115.4|34095.4|32
1606491900000|2020-11-27 15:45:00|34128.1|34108.1|34120.6|34100.6|34130.5|34110.5|34113.1|34093.1|57
1606492200000|2020-11-27 15:50:00|34120.5|34100.5|34128|34108|34143.1|34123.1|34118|34098|94
1606492500000|2020-11-27 15:55:00|34128.1|34108.1|34133|34113|34140.6|34120.6|34107.9|34087.9|99
1606492800000|2020-11-27 16:00:00|34135.5|34115.5|34213.5|34193.5|34228.5|34208.5|34135.5|34115.5|203
1606493100000|2020-11-27 16:05:00|34211|34191|34183.8|34163.8|34213.5|34193.5|34173.5|34153.5|136
1606493400000|2020-11-27 16:10:00|34186.3|34166.3|34143.9|34123.9|34188.8|34168.8|34131.3|34111.3|115
1606493700000|2020-11-27 16:15:00|34146.3|34126.3|34153.9|34133.9|34153.9|34133.9|34133.8|34113.8|535
1606494000000|2020-11-27 16:20:00|34156.3|34136.3|34148.6|34128.6|34161.2|34141.2|34148.5|34128.5|185
1606494300000|2020-11-27 16:25:00|34146.1|34126.1|34133.5|34113.5|34158.7|34138.7|34133.5|34113.5|103
1606494600000|2020-11-27 16:30:00|34138.5|34118.5|34128.7|34108.7|34163.7|34143.7|34123.6|34103.6|96
1606494900000|2020-11-27 16:35:00|34133.6|34113.6|34138.7|34118.7|34143.7|34123.7|34123.8|34103.8|122
1606495200000|2020-11-27 16:40:00|34138.8|34118.8|34151.2|34131.2|34156.2|34136.2|34138.8|34118.8|19
1606495500000|2020-11-27 16:45:00|34148.7|34128.7|34133.8|34113.8|34153.7|34133.7|34113.8|34093.8|34
1606495800000|2020-11-27 16:50:00|34136.2|34116.2|34143.7|34123.7|34161.2|34141.2|34133.8|34113.8|51
1606496100000|2020-11-27 16:55:00|34143.8|34123.8|34143.6|34123.6|34188.6|34168.6|34143.6|34123.6|172
1606496400000|2020-11-27 17:00:00|34143.7|34123.7|34173.5|34153.5|34173.5|34153.5|34143.7|34123.7|79
1606496700000|2020-11-27 17:05:00|34178.4|34158.4|34191.1|34171.1|34196.1|34176.1|34178.4|34158.4|7
1606497000000|2020-11-27 17:10:00|34188.6|34168.6|34193.6|34173.6|34203.6|34183.6|34183.6|34163.6|82
1606497300000|2020-11-27 17:15:00|34196.1|34176.1|34211.1|34191.1|34213.6|34193.6|34196.1|34176.1|9
1606497600000|2020-11-27 17:20:00|34208.7|34188.7|34208.7|34188.7|34213.6|34193.6|34193.7|34173.7|10
1606497900000|2020-11-27 17:25:00|34211.2|34191.2|34198.5|34178.5|34213.6|34193.6|34198.5|34178.5|64
1606498200000|2020-11-27 17:30:00|34198.4|34178.4|34183.5|34163.5|34198.4|34178.4|34183.5|34163.5|14
1606498500000|2020-11-27 17:35:00|34186|34166|34198.4|34178.4|34198.4|34178.4|34186|34166|33
1606498800000|2020-11-27 17:40:00|34198.3|34178.3|34208.5|34188.5|34213.4|34193.4|34193.4|34173.4|39
1606499100000|2020-11-27 17:45:00|34213.5|34193.5|34218.5|34198.5|34223.5|34203.5|34208.5|34188.5|5
1606499400000|2020-11-27 17:50:00|34223.5|34203.5|34228.6|34208.6|34233.6|34213.6|34223.5|34203.5|12
1606499700000|2020-11-27 17:55:00|34228.5|34208.5|34228.6|34208.6|34231.1|34211.1|34218.5|34198.5|8
1606690800000|2020-11-29 23:00:00|34207.8|34187.8|34227.8|34207.8|34237.8|34217.8|34190.3|34170.3|187
1606691100000|2020-11-29 23:05:00|34225.4|34205.4|34212.9|34192.9|34247.8|34227.8|34187.9|34167.9|153
1606691400000|2020-11-29 23:10:00|34215.3|34195.3|34252.7|34232.7|34252.7|34232.7|34215.3|34195.3|99
1606691700000|2020-11-29 23:15:00|34252.8|34232.8|34297.8|34277.8|34320.3|34300.3|34247.8|34227.8|201
1606692000000|2020-11-29 23:20:00|34295.3|34275.3|34305.3|34285.3|34307.8|34287.8|34282.8|34262.8|79
1606692300000|2020-11-29 23:25:00|34307.8|34287.8|34347.8|34327.8|34352.8|34332.8|34307.8|34287.8|170
1606692600000|2020-11-29 23:30:00|34345.3|34325.3|34352.8|34332.8|34352.8|34332.8|34322.8|34302.8|69
1606692900000|2020-11-29 23:35:00|34355.3|34335.3|34337.8|34317.8|34360.3|34340.3|34332.8|34312.8|55
1606693200000|2020-11-29 23:40:00|34332.8|34312.8|34332.8|34312.8|34337.8|34317.8|34332.8|34312.8|34
1606693500000|2020-11-29 23:45:00|34330.3|34310.3|34307.8|34287.8|34330.3|34310.3|34307.8|34287.8|53
1606693800000|2020-11-29 23:50:00|34312.8|34292.8|34295.3|34275.3|34312.8|34292.8|34292.8|34272.8|52
1606694100000|2020-11-29 23:55:00|34292.8|34272.8|34282.8|34262.8|34297.8|34277.8|34277.8|34257.8|64
1606694400000|2020-11-30 00:00:00|34285.3|34265.3|34267.8|34247.8|34285.3|34265.3|34257.8|34237.8|64
1606694700000|2020-11-30 00:05:00|34265.3|34245.3|34275.3|34255.3|34275.3|34255.3|34252.8|34232.8|57
1606695000000|2020-11-30 00:10:00|34272.8|34252.8|34272.8|34252.8|34277.8|34257.8|34270.3|34250.3|101
1606695300000|2020-11-30 00:15:00|34270.3|34250.3|34247.8|34227.8|34270.3|34250.3|34242.8|34222.8|72
1606695600000|2020-11-30 00:20:00|34245.3|34225.3|34230.3|34210.3|34247.8|34227.8|34230.3|34210.3|56
1606695900000|2020-11-30 00:25:00|34232.8|34212.8|34257.8|34237.8|34262.8|34242.8|34222.8|34202.8|91
1606696200000|2020-11-30 00:30:00|34255.3|34235.3|34237.8|34217.8|34255.3|34235.3|34217.8|34197.8|52
1606696500000|2020-11-30 00:35:00|34242.7|34222.7|34262.8|34242.8|34267.8|34247.8|34242.7|34222.7|62
1606696800000|2020-11-30 00:40:00|34265.3|34245.3|34260.3|34240.3|34267.8|34247.8|34260.3|34240.3|17
1606697100000|2020-11-30 00:45:00|34257.8|34237.8|34247.8|34227.8|34262.8|34242.8|34247.8|34227.8|25
1606697400000|2020-11-30 00:50:00|34245.3|34225.3|34242.8|34222.8|34247.8|34227.8|34237.8|34217.8|24
1606697700000|2020-11-30 00:55:00|34247.8|34227.8|34232.8|34212.8|34247.8|34227.8|34232.8|34212.8|36
1606698000000|2020-11-30 01:00:00|34235.3|34215.3|34372.8|34352.8|34385.3|34365.3|34207.8|34187.8|858
1606698300000|2020-11-30 01:05:00|34375.3|34355.3|34347.8|34327.8|34437.8|34417.8|34345.3|34325.3|919
1606698600000|2020-11-30 01:10:00|34350.3|34330.3|34277.8|34257.8|34350.3|34330.3|34267.8|34247.8|574
1606698900000|2020-11-30 01:15:00|34275.3|34255.3|34307.8|34287.8|34317.8|34297.8|34267.8|34247.8|273
1606699200000|2020-11-30 01:20:00|34305.4|34285.4|34370.3|34350.3|34372.8|34352.8|34300.4|34280.4|274
1606699500000|2020-11-30 01:25:00|34372.8|34352.8|34462.8|34442.8|34475.3|34455.3|34372.8|34352.8|546
1606699800000|2020-11-30 01:30:00|34467.8|34447.8|34455.4|34435.4|34487.8|34467.8|34442.8|34422.8|386
1606700100000|2020-11-30 01:35:00|34452.9|34432.9|34560.3|34540.3|34577.8|34557.8|34452.9|34432.9|594
1606700400000|2020-11-30 01:40:00|34557.9|34537.9|34622.8|34602.8|34622.8|34602.8|34512.8|34492.8|578
1606700700000|2020-11-30 01:45:00|34617.8|34597.8|34597.8|34577.8|34680.3|34660.3|34585.3|34565.3|765
1606701000000|2020-11-30 01:50:00|34592.8|34572.8|34707.8|34687.8|34737.8|34717.8|34592.8|34572.8|731
1606701300000|2020-11-30 01:55:00|34705.4|34685.4|34942.9|34922.9|34982.8|34962.8|34705.4|34685.4|1184
1606701600000|2020-11-30 02:00:00|34942.8|34922.8|34857.8|34837.8|34942.8|34922.8|34812.9|34792.9|875
1606701900000|2020-11-30 02:05:00|34860.3|34840.3|34890.3|34870.3|34907.8|34887.8|34845.3|34825.3|393
1606702200000|2020-11-30 02:10:00|34887.9|34867.9|34830.3|34810.3|34892.8|34872.8|34810.3|34790.3|460
1606702500000|2020-11-30 02:15:00|34830.4|34810.4|34827.8|34807.8|34842.8|34822.8|34810.3|34790.3|246
1606702800000|2020-11-30 02:20:00|34830.3|34810.3|34787.8|34767.8|34832.8|34812.8|34782.9|34762.9|102
1606703100000|2020-11-30 02:25:00|34780.4|34760.4|34780.3|34760.3|34822.8|34802.8|34765.3|34745.3|186
1606703400000|2020-11-30 02:30:00|34782.8|34762.8|34837.8|34817.8|34840.3|34820.3|34735.4|34715.4|684
1606703700000|2020-11-30 02:35:00|34835.4|34815.4|34867.8|34847.8|34902.8|34882.8|34830.3|34810.3|372
1606704000000|2020-11-30 02:40:00|34862.8|34842.8|34862.8|34842.8|34882.8|34862.8|34845.3|34825.3|255
1606704300000|2020-11-30 02:45:00|34860.3|34840.3|34897.8|34877.8|34907.8|34887.8|34857.8|34837.8|351
1606704600000|2020-11-30 02:50:00|34895.4|34875.4|34862.8|34842.8|34895.4|34875.4|34840.4|34820.4|278
1606704900000|2020-11-30 02:55:00|34867.8|34847.8|34890.4|34870.4|34897.8|34877.8|34837.8|34817.8|272
1606705200000|2020-11-30 03:00:00|34892.8|34872.8|34880.3|34860.3|34892.8|34872.8|34855.3|34835.3|268
1606705500000|2020-11-30 03:05:00|34880.4|34860.4|34887.9|34867.9|34900.4|34880.4|34880.4|34860.4|163
1606705800000|2020-11-30 03:10:00|34882.9|34862.9|34892.9|34872.9|34902.9|34882.9|34872.9|34852.9|163
1606706100000|2020-11-30 03:15:00|34890.4|34870.4|34867.9|34847.9|34890.4|34870.4|34862.9|34842.9|124
1606706400000|2020-11-30 03:20:00|34870.4|34850.4|34857.9|34837.9|34875.3|34855.3|34850.4|34830.4|118
1606706700000|2020-11-30 03:25:00|34855.4|34835.4|34800.4|34780.4|34860.4|34840.4|34787.9|34767.9|306
1606707000000|2020-11-30 03:30:00|34797.9|34777.9|34802.9|34782.9|34807.9|34787.9|34787.9|34767.9|46
1606707300000|2020-11-30 03:35:00|34805.4|34785.4|34805.4|34785.4|34812.9|34792.9|34800.4|34780.4|33
1606707600000|2020-11-30 03:40:00|34802.9|34782.9|34812.9|34792.9|34812.9|34792.9|34802.9|34782.9|60
1606707900000|2020-11-30 03:45:00|34815.4|34795.4|34797.9|34777.9|34817.9|34797.9|34797.9|34777.9|38
1606708200000|2020-11-30 03:50:00|34795.4|34775.4|34790.4|34770.4|34800.4|34780.4|34787.9|34767.9|94
1606708500000|2020-11-30 03:55:00|34787.9|34767.9|34790.4|34770.4|34792.9|34772.9|34787.9|34767.9|15
1606708800000|2020-11-30 04:00:00|34787.9|34767.9|34787.9|34767.9|34790.4|34770.4|34780.4|34760.4|50
1606709100000|2020-11-30 04:05:00|34787.8|34767.8|34775.4|34755.4|34787.9|34767.9|34772.9|34752.9|44
1606709400000|2020-11-30 04:10:00|34772.9|34752.9|34805.3|34785.3|34805.3|34785.3|34772.9|34752.9|72
1606709700000|2020-11-30 04:15:00|34802.9|34782.9|34807.9|34787.9|34807.9|34787.9|34800.4|34780.4|41
1606710000000|2020-11-30 04:20:00|34807.8|34787.8|34797.9|34777.9|34807.9|34787.9|34797.9|34777.9|17
1606710300000|2020-11-30 04:25:00|34795.4|34775.4|34807.9|34787.9|34807.9|34787.9|34792.9|34772.9|44
1606710600000|2020-11-30 04:30:00|34805.3|34785.3|34802.9|34782.9|34807.9|34787.9|34802.9|34782.9|36
1606710900000|2020-11-30 04:35:00|34807.9|34787.9|34797.9|34777.9|34807.9|34787.9|34797.8|34777.8|23
1606711200000|2020-11-30 04:40:00|34795.4|34775.4|34782.9|34762.9|34795.4|34775.4|34782.9|34762.9|31
1606711500000|2020-11-30 04:45:00|34785.4|34765.4|34772.9|34752.9|34785.4|34765.4|34772.9|34752.9|49
1606711800000|2020-11-30 04:50:00|34775.3|34755.3|34767.9|34747.9|34777.9|34757.9|34765.4|34745.4|46
1606712100000|2020-11-30 04:55:00|34770.4|34750.4|34767.9|34747.9|34772.9|34752.9|34765.4|34745.4|35
1606712400000|2020-11-30 05:00:00|34765.4|34745.4|34777.9|34757.9|34777.9|34757.9|34747.9|34727.9|87
1606712700000|2020-11-30 05:05:00|34780.4|34760.4|34717.9|34697.9|34780.4|34760.4|34717.9|34697.9|163
1606713000000|2020-11-30 05:10:00|34715.4|34695.4|34722.9|34702.9|34732.9|34712.9|34715.4|34695.4|111
1606713300000|2020-11-30 05:15:00|34720.4|34700.4|34720.4|34700.4|34722.9|34702.9|34705.4|34685.4|78
1606713600000|2020-11-30 05:20:00|34722.8|34702.8|34737.9|34717.9|34742.9|34722.9|34720.4|34700.4|97
1606713900000|2020-11-30 05:25:00|34735.4|34715.4|34730.3|34710.3|34737.9|34717.9|34725.4|34705.4|38
1606714200000|2020-11-30 05:30:00|34727.9|34707.9|34727.9|34707.9|34757.9|34737.9|34642.9|34622.9|598
1606714500000|2020-11-30 05:35:00|34727.8|34707.8|34727.8|34707.8|34742.9|34722.9|34682.9|34662.9|267
1606714800000|2020-11-30 05:40:00|34727.9|34707.9|34830.4|34810.4|34832.8|34812.8|34722.9|34702.9|323
1606715100000|2020-11-30 05:45:00|34832.9|34812.9|34850.4|34830.4|34857.9|34837.9|34805.4|34785.4|293
1606715400000|2020-11-30 05:50:00|34847.9|34827.9|34842.9|34822.9|34850.4|34830.4|34787.9|34767.9|208
1606715700000|2020-11-30 05:55:00|34840.4|34820.4|34827.9|34807.9|34847.9|34827.9|34812.9|34792.9|176
1606716000000|2020-11-30 06:00:00|34825.4|34805.4|34835.4|34815.4|34837.9|34817.9|34805.4|34785.4|206
1606716300000|2020-11-30 06:05:00|34837.9|34817.9|34842.9|34822.9|34875.4|34855.4|34837.9|34817.9|225
1606716600000|2020-11-30 06:10:00|34845.4|34825.4|34852.9|34832.9|34890.4|34870.4|34845.4|34825.4|190
1606716900000|2020-11-30 06:15:00|34850.4|34830.4|34717.9|34697.9|34867.9|34847.9|34717.9|34697.9|299
1606717200000|2020-11-30 06:20:00|34715.4|34695.4|34712.9|34692.9|34757.9|34737.9|34705.5|34685.5|391
1606717500000|2020-11-30 06:25:00|34710.4|34690.4|34790.4|34770.4|34790.4|34770.4|34685.4|34665.4|421
1606717800000|2020-11-30 06:30:00|34787.9|34767.9|34767.9|34747.9|34792.9|34772.9|34760.4|34740.4|196
1606718100000|2020-11-30 06:35:00|34765.4|34745.4|34790.4|34770.4|34800.4|34780.4|34745.4|34725.4|276
1606718400000|2020-11-30 06:40:00|34787.9|34767.9|34802.9|34782.9|34802.9|34782.9|34755.4|34735.4|246
1606718700000|2020-11-30 06:45:00|34800.4|34780.4|34847.9|34827.9|34850.4|34830.4|34763|34743|341
1606719000000|2020-11-30 06:50:00|34845.4|34825.4|34850.4|34830.4|34905.4|34885.4|34837.9|34817.9|356
1606719300000|2020-11-30 06:55:00|34852.9|34832.9|34902.8|34882.8|34940.3|34920.3|34832.9|34812.9|400
1606719600000|2020-11-30 07:00:00|34897.8|34877.8|34877.8|34857.8|34897.8|34877.8|34847.9|34827.9|215
1606719900000|2020-11-30 07:05:00|34872.9|34852.9|34852.9|34832.9|34872.9|34852.9|34850.4|34830.4|86
1606720200000|2020-11-30 07:10:00|34855.3|34835.3|34842.9|34822.9|34857.9|34837.9|34827.9|34807.9|76
1606720500000|2020-11-30 07:15:00|34837.9|34817.9|34812.9|34792.9|34850.4|34830.4|34812.9|34792.9|122
1606720800000|2020-11-30 07:20:00|34815.4|34795.4|34792.9|34772.9|34817.9|34797.9|34790.4|34770.4|153
1606721100000|2020-11-30 07:25:00|34790.4|34770.4|34817.8|34797.8|34822.8|34802.8|34785.3|34765.3|84
1606721400000|2020-11-30 07:30:00|34820.3|34800.3|34792.9|34772.9|34832.9|34812.9|34792.9|34772.9|84
1606721700000|2020-11-30 07:35:00|34795.4|34775.4|34787.9|34767.9|34807.9|34787.9|34782.9|34762.9|62
1606722000000|2020-11-30 07:40:00|34782.9|34762.9|34790.4|34770.4|34790.4|34770.4|34762.9|34742.9|95
1606722300000|2020-11-30 07:45:00|34792.8|34772.8|34740.4|34720.4|34795.3|34775.3|34735.4|34715.4|95
1606722600000|2020-11-30 07:50:00|34737.9|34717.9|34732.8|34712.8|34742.9|34722.9|34727.9|34707.9|62
1606722900000|2020-11-30 07:55:00|34732.9|34712.9|34755.4|34735.4|34760.4|34740.4|34732.9|34712.9|116
1606723200000|2020-11-30 08:00:00|34757.9|34737.9|34727.9|34707.9|34770.4|34750.4|34695.4|34675.4|291
1606723500000|2020-11-30 08:05:00|34725.4|34705.4|34727.9|34707.9|34760.4|34740.4|34720.4|34700.4|160
1606723800000|2020-11-30 08:10:00|34723|34703|34687.9|34667.9|34732.9|34712.9|34685.4|34665.4|136
1606724100000|2020-11-30 08:15:00|34685.4|34665.4|34712.9|34692.9|34732.9|34712.9|34680.4|34660.4|130
1606724400000|2020-11-30 08:20:00|34717.9|34697.9|34760.4|34740.4|34767.9|34747.9|34708|34688|125
1606724700000|2020-11-30 08:25:00|34762.9|34742.9|34750.4|34730.4|34770.4|34750.4|34740.4|34720.4|98
1606725000000|2020-11-30 08:30:00|34747.9|34727.9|34755.4|34735.4|34760.4|34740.4|34722.9|34702.9|144
1606725300000|2020-11-30 08:35:00|34757.9|34737.9|34745.4|34725.4|34777.9|34757.9|34742.9|34722.9|117
1606725600000|2020-11-30 08:40:00|34747.9|34727.9|34755.5|34735.5|34757.9|34737.9|34730.5|34710.5|109
1606725900000|2020-11-30 08:45:00|34757.9|34737.9|34762.9|34742.9|34767.9|34747.9|34740.4|34720.4|102
1606726200000|2020-11-30 08:50:00|34765.4|34745.4|34693|34673|34772.9|34752.9|34693|34673|196
1606726500000|2020-11-30 08:55:00|34695.5|34675.5|34757.9|34737.9|34757.9|34737.9|34687.9|34667.9|129
1606726800000|2020-11-30 09:00:00|34760.4|34740.4|34712.9|34692.9|34772.9|34752.9|34712.9|34692.9|163
1606727100000|2020-11-30 09:05:00|34715.4|34695.4|34710.4|34690.4|34730.4|34710.4|34695.4|34675.4|145
1606727400000|2020-11-30 09:10:00|34712.9|34692.9|34687.9|34667.9|34715.4|34695.4|34687.9|34667.9|165
1606727700000|2020-11-30 09:15:00|34692.9|34672.9|34727.9|34707.9|34727.9|34707.9|34677.9|34657.9|118
1606728000000|2020-11-30 09:20:00|34725.4|34705.4|34728|34708|34732.9|34712.9|34715.4|34695.4|92
1606728300000|2020-11-30 09:25:00|34727.9|34707.9|34732.9|34712.9|34732.9|34712.9|34725.4|34705.4|47
1606728600000|2020-11-30 09:30:00|34730.4|34710.4|34717.9|34697.9|34732.9|34712.9|34697.9|34677.9|133
1606728900000|2020-11-30 09:35:00|34712.9|34692.9|34700.4|34680.4|34720.4|34700.4|34695.5|34675.5|134
1606729200000|2020-11-30 09:40:00|34702.9|34682.9|34695.5|34675.5|34707.9|34687.9|34692.9|34672.9|65
1606729500000|2020-11-30 09:45:00|34697.9|34677.9|34682.9|34662.9|34700.4|34680.4|34677.9|34657.9|88
1606729800000|2020-11-30 09:50:00|34685.4|34665.4|34737.9|34717.9|34737.9|34717.9|34685.4|34665.4|144
1606730100000|2020-11-30 09:55:00|34742.9|34722.9|34730.4|34710.4|34750.4|34730.4|34720.4|34700.4|119
1606730400000|2020-11-30 10:00:00|34732.9|34712.9|34730.4|34710.4|34740.4|34720.4|34720.5|34700.5|72
1606730700000|2020-11-30 10:05:00|34727.9|34707.9|34695.4|34675.4|34727.9|34707.9|34695.4|34675.4|118
1606731000000|2020-11-30 10:10:00|34693|34673|34698|34678|34703|34683|34687.9|34667.9|175
1606731300000|2020-11-30 10:15:00|34693.1|34673.1|34697.9|34677.9|34700.5|34680.5|34688|34668|67
1606731600000|2020-11-30 10:20:00|34698|34678|34707.9|34687.9|34717.9|34697.9|34690.4|34670.4|67
1606731900000|2020-11-30 10:25:00|34705.4|34685.4|34707.9|34687.9|34707.9|34687.9|34698|34678|52
1606732200000|2020-11-30 10:30:00|34705.5|34685.5|34722.9|34702.9|34727.9|34707.9|34702.9|34682.9|44
1606732500000|2020-11-30 10:35:00|34725.4|34705.4|34712.9|34692.9|34727.9|34707.9|34683|34663|167
1606732800000|2020-11-30 10:40:00|34717.9|34697.9|34700.4|34680.4|34727.9|34707.9|34700.4|34680.4|65
1606733100000|2020-11-30 10:45:00|34702.9|34682.9|34697.9|34677.9|34705.4|34685.4|34692.9|34672.9|50
1606733400000|2020-11-30 10:50:00|34700.3|34680.3|34697.9|34677.9|34700.3|34680.3|34677.9|34657.9|96
1606733700000|2020-11-30 10:55:00|34697.8|34677.8|34687.9|34667.9|34705.4|34685.4|34682.9|34662.9|69
1606734000000|2020-11-30 11:00:00|34692.9|34672.9|34712.9|34692.9|34712.9|34692.9|34692.9|34672.9|62
1606734300000|2020-11-30 11:05:00|34715.4|34695.4|34697.9|34677.9|34717.9|34697.9|34680.5|34660.5|100
1606734600000|2020-11-30 11:10:00|34697.8|34677.8|34677.9|34657.9|34697.9|34677.9|34675.4|34655.4|116
1606734900000|2020-11-30 11:15:00|34682.9|34662.9|34692.9|34672.9|34697.9|34677.9|34682.9|34662.9|55
1606735200000|2020-11-30 11:20:00|34692.8|34672.8|34702.9|34682.9|34702.9|34682.9|34687.9|34667.9|88
1606735500000|2020-11-30 11:25:00|34700.4|34680.4|34710.4|34690.4|34712.9|34692.9|34697.9|34677.9|80
1606735800000|2020-11-30 11:30:00|34712.9|34692.9|34692.9|34672.9|34712.9|34692.9|34682.9|34662.9|120
1606736100000|2020-11-30 11:35:00|34695.4|34675.4|34722.9|34702.9|34722.9|34702.9|34677.9|34657.9|158
1606736400000|2020-11-30 11:40:00|34725.4|34705.4|34727.9|34707.9|34732.9|34712.9|34712.9|34692.9|99
1606736700000|2020-11-30 11:45:00|34732.9|34712.9|34757.9|34737.9|34757.9|34737.9|34727.9|34707.9|99
1606737000000|2020-11-30 11:50:00|34758|34738|34758|34738|34767.9|34747.9|34757.9|34737.9|134
1606737300000|2020-11-30 11:55:00|34760.4|34740.4|34775.4|34755.4|34782.9|34762.9|34760.4|34740.4|95
1606737600000|2020-11-30 12:00:00|34773|34753|34772.9|34752.9|34778|34758|34758|34738|107
1606737900000|2020-11-30 12:05:00|34770.4|34750.4|34797.9|34777.9|34812.9|34792.9|34767.9|34747.9|237
1606738200000|2020-11-30 12:10:00|34802.9|34782.9|34825.4|34805.4|34830.4|34810.4|34802.9|34782.9|115
1606738500000|2020-11-30 12:15:00|34827.8|34807.8|34877.9|34857.9|34877.9|34857.9|34827.8|34807.8|173
1606738800000|2020-11-30 12:20:00|34873|34853|34902.9|34882.9|34905.4|34885.4|34872.9|34852.9|242
1606739100000|2020-11-30 12:25:00|34907.8|34887.8|34947.9|34927.9|34947.9|34927.9|34907.8|34887.8|274
1606739400000|2020-11-30 12:30:00|34943|34923|34962.9|34942.9|34982.9|34962.9|34937.9|34917.9|579
1606739700000|2020-11-30 12:35:00|34957.9|34937.9|35012.9|34992.9|35017.8|34997.8|34942.9|34922.9|472
1606740000000|2020-11-30 12:40:00|35012.8|34992.8|34995.4|34975.4|35017.9|34997.9|34992.9|34972.9|253
1606740300000|2020-11-30 12:45:00|34995.3|34975.3|34942.9|34922.9|35000.3|34980.3|34942.9|34922.9|328
1606740600000|2020-11-30 12:50:00|34945.4|34925.4|34922.9|34902.9|34957.9|34937.9|34917.9|34897.9|217
1606740900000|2020-11-30 12:55:00|34920.3|34900.3|34903|34883|34920.3|34900.3|34897.9|34877.9|233
1606741200000|2020-11-30 13:00:00|34905.4|34885.4|34888|34868|35033.1|35013.1|34888|34868|1295
1606741500000|2020-11-30 13:05:00|34883|34863|34963|34943|35010.5|34990.5|34883|34863|816
1606741800000|2020-11-30 13:10:00|34958|34938|34943|34923|34967.9|34947.9|34903|34883|723
1606742100000|2020-11-30 13:15:00|34947.9|34927.9|34933|34913|34973|34953|34903|34883|798
1606742400000|2020-11-30 13:20:00|34935.5|34915.5|34988|34968|34988|34968|34923|34903|701
1606742700000|2020-11-30 13:25:00|34993|34973|35020.6|35000.6|35033.1|35013.1|34960.7|34940.7|634
1606743000000|2020-11-30 13:30:00|35018|34998|35028|35008|35053|35033|34968|34948|626
1606743300000|2020-11-30 13:35:00|35030.5|35010.5|35010.6|34990.6|35053.1|35033.1|35003.1|34983.1|385
1606743600000|2020-11-30 13:40:00|35013|34993|35035.6|35015.6|35043.1|35023.1|35005.6|34985.6|429
1606743900000|2020-11-30 13:45:00|35033.2|35013.2|34948.1|34928.1|35048.1|35028.1|34938.1|34918.1|956
1606744200000|2020-11-30 13:50:00|34945.6|34925.6|34943.1|34923.1|34945.6|34925.6|34903.1|34883.1|950
1606744500000|2020-11-30 13:55:00|34945.5|34925.5|34975.6|34955.6|34980.6|34960.6|34945.5|34925.5|790
1606744800000|2020-11-30 14:00:00|34978|34958|34988.1|34968.1|35005.5|34985.5|34960.5|34940.5|745
1606745100000|2020-11-30 14:05:00|34990.5|34970.5|34928.1|34908.1|35002.9|34982.9|34925.6|34905.6|423
1606745400000|2020-11-30 14:10:00|34933|34913|34878.2|34858.2|34933.1|34913.1|34878.1|34858.1|820
1606745700000|2020-11-30 14:15:00|34875.7|34855.7|34890.6|34870.6|34895.5|34875.5|34790.7|34770.7|967
1606746000000|2020-11-30 14:20:00|34893|34873|34780.5|34760.5|34913.1|34893.1|34780.5|34760.5|731
1606746300000|2020-11-30 14:25:00|34778|34758|34768.1|34748.1|34813.1|34793.1|34723.1|34703.1|933
1606746600000|2020-11-30 14:30:00|34765.6|34745.6|34695.5|34675.5|34765.6|34745.6|34653.1|34633.1|1083
1606746900000|2020-11-30 14:35:00|34695.6|34675.6|34748.1|34728.1|34748.1|34728.1|34623.1|34603.1|693
1606747200000|2020-11-30 14:40:00|34745.6|34725.6|34788.1|34768.1|34805.5|34785.5|34713.1|34693.1|1120
1606747500000|2020-11-30 14:45:00|34790.6|34770.6|34740.6|34720.6|34820.5|34800.5|34733.1|34713.1|817
1606747800000|2020-11-30 14:50:00|34738.1|34718.1|34808.1|34788.1|34813.1|34793.1|34738.1|34718.1|475
1606748100000|2020-11-30 14:55:00|34810.5|34790.5|34833.1|34813.1|34863.1|34843.1|34810.5|34790.5|522
1606748400000|2020-11-30 15:00:00|34833|34813|34828.1|34808.1|34840.5|34820.5|34780.6|34760.6|672
1606748700000|2020-11-30 15:05:00|34825.6|34805.6|34808.1|34788.1|34845.6|34825.6|34770.7|34750.7|498
1606749000000|2020-11-30 15:10:00|34805.6|34785.6|34738.1|34718.1|34823.1|34803.1|34738.1|34718.1|454
1606749300000|2020-11-30 15:15:00|34735.6|34715.6|34710.6|34690.6|34770.5|34750.5|34703.1|34683.1|525
1606749600000|2020-11-30 15:20:00|34713.1|34693.1|34753.1|34733.1|34768.1|34748.1|34680.6|34660.6|512
1606749900000|2020-11-30 15:25:00|34748.1|34728.1|34693.1|34673.1|34748.1|34728.1|34688.1|34668.1|304
1606750200000|2020-11-30 15:30:00|34688.1|34668.1|34655.7|34635.7|34703.1|34683.1|34613.2|34593.2|930
1606750500000|2020-11-30 15:35:00|34655.6|34635.6|34633.2|34613.2|34658.2|34638.2|34613.1|34593.1|363
1606750800000|2020-11-30 15:40:00|34635.6|34615.6|34593.2|34573.2|34648.2|34628.2|34590.7|34570.7|462
1606751100000|2020-11-30 15:45:00|34598.1|34578.1|34548.2|34528.2|34613.2|34593.2|34548.2|34528.2|498
1606751400000|2020-11-30 15:50:00|34543.3|34523.3|34638.3|34618.3|34658.3|34638.3|34543.3|34523.3|674
1606751700000|2020-11-30 15:55:00|34635.8|34615.8|34608.2|34588.2|34645.7|34625.7|34583.4|34563.4|409
1606752000000|2020-11-30 16:00:00|34608.3|34588.3|34548.3|34528.3|34608.3|34588.3|34530.9|34510.9|540
1606752300000|2020-11-30 16:05:00|34545.8|34525.8|34478.3|34458.3|34550.8|34530.8|34460.8|34440.8|718
1606752600000|2020-11-30 16:10:00|34473.4|34453.4|34533.3|34513.3|34533.3|34513.3|34460.8|34440.8|957
1606752900000|2020-11-30 16:15:00|34538.2|34518.2|34553.3|34533.3|34570.8|34550.8|34533.3|34513.3|572
1606753200000|2020-11-30 16:20:00|34555.8|34535.8|34583.3|34563.3|34593.3|34573.3|34553.3|34533.3|589
1606753500000|2020-11-30 16:25:00|34580.8|34560.8|34488.3|34468.3|34580.8|34560.8|34458.3|34438.3|766
1606753800000|2020-11-30 16:30:00|34483.3|34463.3|34548.3|34528.3|34553.3|34533.3|34478.3|34458.3|381
1606754100000|2020-11-30 16:35:00|34550.8|34530.8|34518.4|34498.4|34570.8|34550.8|34518.3|34498.3|450
1606754400000|2020-11-30 16:40:00|34518.3|34498.3|34463.3|34443.3|34525.8|34505.8|34458.4|34438.4|473
1606754700000|2020-11-30 16:45:00|34465.8|34445.8|34493.3|34473.3|34503.3|34483.3|34463.3|34443.3|306
1606755000000|2020-11-30 16:50:00|34490.9|34470.9|34445.9|34425.9|34493.4|34473.4|34440.9|34420.9|418
1606755300000|2020-11-30 16:55:00|34448.4|34428.4|34416|34396|34468.4|34448.4|34398.4|34378.4|760
1606755600000|2020-11-30 17:00:00|34418.4|34398.4|34436|34416|34438.5|34418.5|34388.5|34368.5|464
1606755900000|2020-11-30 17:05:00|34433.5|34413.5|34423.5|34403.5|34456|34436|34423.5|34403.5|278
1606756200000|2020-11-30 17:10:00|34426|34406|34433.4|34413.4|34433.4|34413.4|34403.5|34383.5|208
1606756500000|2020-11-30 17:15:00|34435.9|34415.9|34438.5|34418.5|34460.9|34440.9|34433.5|34413.5|291
1606756800000|2020-11-30 17:20:00|34438.4|34418.4|34451|34431|34451|34431|34423.5|34403.5|241
1606757100000|2020-11-30 17:25:00|34453.4|34433.4|34438.5|34418.5|34468.4|34448.4|34433.5|34413.5|433
1606757400000|2020-11-30 17:30:00|34433.5|34413.5|34428.5|34408.5|34453.5|34433.5|34423.5|34403.5|193
1606757700000|2020-11-30 17:35:00|34423.6|34403.6|34393.5|34373.5|34423.6|34403.6|34393.5|34373.5|228
1606758000000|2020-11-30 17:40:00|34393.6|34373.6|34383.5|34363.5|34393.6|34373.6|34378.5|34358.5|230
1606758300000|2020-11-30 17:45:00|34386|34366|34381|34361|34403.4|34383.4|34381|34361|220
1606758600000|2020-11-30 17:50:00|34378.5|34358.5|34388.5|34368.5|34403.4|34383.4|34373.5|34353.5|279
1606758900000|2020-11-30 17:55:00|34386|34366|34378.4|34358.4|34405.9|34385.9|34378.4|34358.4|882
1606759200000|2020-11-30 18:00:00|34380.9|34360.9|34383.5|34363.5|34398.4|34378.4|34373.4|34353.4|177
1606759500000|2020-11-30 18:05:00|34386|34366|34388.4|34368.4|34393.4|34373.4|34381|34361|115
1606759800000|2020-11-30 18:10:00|34388.5|34368.5|34383.4|34363.4|34393.4|34373.4|34380.9|34360.9|171
1606760100000|2020-11-30 18:15:00|34378.5|34358.5|34388.4|34368.4|34388.5|34368.5|34378.4|34358.4|136
1606760400000|2020-11-30 18:20:00|34385.9|34365.9|34391|34371|34398.4|34378.4|34383.4|34363.4|126
1606760700000|2020-11-30 18:25:00|34386|34366|34395.9|34375.9|34398.4|34378.4|34383.5|34363.5|56
1606761000000|2020-11-30 18:30:00|34398.4|34378.4|34433.4|34413.4|34433.4|34413.4|34398.4|34378.4|90
1606761300000|2020-11-30 18:35:00|34428.5|34408.5|34438.4|34418.4|34441|34421|34425.9|34405.9|52
1606761600000|2020-11-30 18:40:00|34428.5|34408.5|34428.4|34408.4|34428.5|34408.5|34423.4|34403.4|55
1606761900000|2020-11-30 18:45:00|34433.4|34413.4|34423.4|34403.4|34433.4|34413.4|34420.9|34400.9|84
1606762200000|2020-11-30 18:50:00|34425.9|34405.9|34408.4|34388.4|34433.4|34413.4|34405.9|34385.9|127
1606762500000|2020-11-30 18:55:00|34406|34386|34416|34396|34418.5|34398.5|34391|34371|99
1606762800000|2020-11-30 19:00:00|34418.4|34398.4|34473.4|34453.4|34478.4|34458.4|34416|34396|147
1606763100000|2020-11-30 19:05:00|34470.9|34450.9|34443.5|34423.5|34478.4|34458.4|34443.5|34423.5|128
1606763400000|2020-11-30 19:10:00|34431.1|34411.1|34478.5|34458.5|34483.5|34463.5|34431.1|34411.1|83
1606763700000|2020-11-30 19:15:00|34476|34456|34478.5|34458.5|34481|34461|34473.5|34453.5|41
1606764000000|2020-11-30 19:20:00|34480.9|34460.9|34493.4|34473.4|34496|34476|34478.4|34458.4|60
1606764300000|2020-11-30 19:25:00|34493.5|34473.5|34498.5|34478.5|34501|34481|34488.5|34468.5|53
1606764600000|2020-11-30 19:30:00|34496|34476|34496|34476|34506|34486|34496|34476|60
1606764900000|2020-11-30 19:35:00|34493.5|34473.5|34488.5|34468.5|34496|34476|34488.5|34468.5|25
1606765200000|2020-11-30 19:40:00|34486|34466|34503.5|34483.5|34503.5|34483.5|34483.5|34463.5|69
1606765500000|2020-11-30 19:45:00|34505.9|34485.9|34523.5|34503.5|34526|34506|34501|34481|89
1606765800000|2020-11-30 19:50:00|34521|34501|34503.5|34483.5|34526|34506|34503.5|34483.5|83
1606766100000|2020-11-30 19:55:00|34503.4|34483.4|34533.5|34513.5|34533.5|34513.5|34498.5|34478.5|70
1606766400000|2020-11-30 20:00:00|34535.9|34515.9|34538.5|34518.5|34538.5|34518.5|34531|34511|119
1606766700000|2020-11-30 20:05:00|34536|34516|34536|34516|34541|34521|34533.5|34513.5|30
1606767000000|2020-11-30 20:10:00|34533.5|34513.5|34493.5|34473.5|34533.5|34513.5|34493.5|34473.5|38
1606767300000|2020-11-30 20:15:00|34496|34476|34501|34481|34503.5|34483.5|34493.5|34473.5|38
1606767600000|2020-11-30 20:20:00|34498.5|34478.5|34503.4|34483.4|34503.4|34483.4|34481|34461|73
1606767900000|2020-11-30 20:25:00|34500.9|34480.9|34463.5|34443.5|34501|34481|34463.5|34443.5|60
1606768200000|2020-11-30 20:30:00|34466|34446|34468.5|34448.5|34478.5|34458.5|34463.4|34443.4|51
1606768500000|2020-11-30 20:35:00|34466|34446|34461|34441|34466|34446|34441|34421|76
1606768800000|2020-11-30 20:40:00|34460.9|34440.9|34476|34456|34483.4|34463.4|34456|34436|65
1606769100000|2020-11-30 20:45:00|34475.9|34455.9|34471|34451|34486|34466|34468.5|34448.5|18
1606769400000|2020-11-30 20:50:00|34473.5|34453.5|34446|34426|34478.5|34458.5|34446|34426|33
1606769700000|2020-11-30 20:55:00|34441|34421|34436|34416|34448.5|34428.5|34431|34411|48
1606770000000|2020-11-30 21:00:00|34441|34421|34470.9|34450.9|34473.5|34453.5|34438.5|34418.5|104
1606770300000|2020-11-30 21:05:00|34475.9|34455.9|34483.5|34463.5|34486|34466|34473.5|34453.5|24
1606770600000|2020-11-30 21:10:00|34486|34466|34475.9|34455.9|34491|34471|34475.9|34455.9|33
1606770900000|2020-11-30 21:15:00|34476|34456|34471|34451|34476|34456|34471|34451|48
1606771200000|2020-11-30 21:20:00|34473.5|34453.5|34483.5|34463.5|34483.5|34463.5|34473.5|34453.5|11
1606771500000|2020-11-30 21:25:00|34493.5|34473.5|34493.5|34473.5|34498.5|34478.5|34493.5|34473.5|23
1606771800000|2020-11-30 21:30:00|34493.6|34473.6|34493.5|34473.5|34496.1|34476.1|34480.9|34460.9|47
1606772100000|2020-11-30 21:35:00|34496|34476|34510.9|34490.9|34513.4|34493.4|34496|34476|18
1606772400000|2020-11-30 21:40:00|34515.9|34495.9|34513.4|34493.4|34520.9|34500.9|34508.4|34488.4|27
1606772700000|2020-11-30 21:45:00|34515.9|34495.9|34540.9|34520.9|34540.9|34520.9|34515.9|34495.9|62
1606773000000|2020-11-30 21:50:00|34535.9|34515.9|34533.4|34513.4|34535.9|34515.9|34533.4|34513.4|19
1606773300000|2020-11-30 21:55:00|34533.5|34513.5|34518.4|34498.4|34540.9|34520.9|34518.4|34498.4|41
1606777200000|2020-11-30 23:00:00|34501.4|34481.4|34535.9|34515.9|34548.4|34528.4|34501.4|34481.4|168
1606777500000|2020-11-30 23:05:00|34533.4|34513.4|34586|34566|34586|34566|34530.9|34510.9|89
1606777800000|2020-11-30 23:10:00|34583.5|34563.5|34566|34546|34583.5|34563.5|34566|34546|36
1606778100000|2020-11-30 23:15:00|34563.5|34543.5|34548.4|34528.4|34563.5|34543.5|34548.4|34528.4|28
1606778400000|2020-11-30 23:20:00|34545.9|34525.9|34548.5|34528.5|34548.5|34528.5|34545.9|34525.9|14
1606778700000|2020-11-30 23:25:00|34548.4|34528.4|34543.4|34523.4|34553.5|34533.5|34543.4|34523.4|30
1606779000000|2020-11-30 23:30:00|34543.5|34523.5|34558.5|34538.5|34558.5|34538.5|34538.5|34518.5|47
1606779300000|2020-11-30 23:35:00|34558.4|34538.4|34533.5|34513.5|34558.4|34538.4|34533.5|34513.5|28
1606779600000|2020-11-30 23:40:00|34533.6|34513.6|34541|34521|34541|34521|34523.5|34503.5|47
1606779900000|2020-11-30 23:45:00|34543.5|34523.5|34553.5|34533.5|34553.5|34533.5|34543.5|34523.5|23
1606780200000|2020-11-30 23:50:00|34556|34536|34546|34526|34556|34536|34543.5|34523.5|41
1606780500000|2020-11-30 23:55:00|34546.2|34526.2|34561.1|34541.1|34561.1|34541.1|34546.2|34526.2|16
1606780800000|2020-12-01 00:00:00|34563.5|34543.5|34561|34541|34563.5|34543.5|34558.5|34538.5|29
1606781100000|2020-12-01 00:05:00|34558.5|34538.5|34561|34541|34561|34541|34548.5|34528.5|29
1606781400000|2020-12-01 00:10:00|34563.5|34543.5|34598.5|34578.5|34598.5|34578.5|34563.5|34543.5|85
1606781700000|2020-12-01 00:15:00|34601|34581|34608.5|34588.5|34616.1|34596.1|34596|34576|121
1606782000000|2020-12-01 00:20:00|34611|34591|34628.5|34608.5|34633.5|34613.5|34611|34591|91
1606782300000|2020-12-01 00:25:00|34633.5|34613.5|34618.5|34598.5|34633.5|34613.5|34616|34596|52
1606782600000|2020-12-01 00:30:00|34618.6|34598.6|34593.5|34573.5|34621|34601|34593.5|34573.5|50
1606782900000|2020-12-01 00:35:00|34593.6|34573.6|34593.5|34573.5|34596.1|34576.1|34591|34571|64
1606783200000|2020-12-01 00:40:00|34596|34576|34598.5|34578.5|34603.5|34583.5|34596|34576|34
1606783500000|2020-12-01 00:45:00|34598.6|34578.6|34586|34566|34603.5|34583.5|34583.5|34563.5|40
1606783800000|2020-12-01 00:50:00|34583.5|34563.5|34553.5|34533.5|34586|34566|34546|34526|97
1606784100000|2020-12-01 00:55:00|34551|34531|34548.5|34528.5|34561|34541|34546|34526|89
1606784400000|2020-12-01 01:00:00|34546|34526|34633.5|34613.5|34671.1|34651.1|34483.5|34463.5|969
1606784700000|2020-12-01 01:05:00|34628.5|34608.5|34661|34641|34661|34641|34588.5|34568.5|477
1606785000000|2020-12-01 01:10:00|34658.5|34638.5|34668.5|34648.5|34713.5|34693.5|34646|34626|431
1606785300000|2020-12-01 01:15:00|34673.5|34653.5|34601.1|34581.1|34678.5|34658.5|34598.5|34578.5|285
1606785600000|2020-12-01 01:20:00|34601|34581|34631|34611|34656|34636|34598.5|34578.5|248
1606785900000|2020-12-01 01:25:00|34633.5|34613.5|34623.5|34603.5|34648.4|34628.4|34608.5|34588.5|184
1606786200000|2020-12-01 01:30:00|34618.5|34598.5|34616|34596|34668.7|34648.7|34613.5|34593.5|289
1606786500000|2020-12-01 01:35:00|34618.5|34598.5|34613.5|34593.5|34643.5|34623.5|34608.5|34588.5|114
1606786800000|2020-12-01 01:40:00|34611.1|34591.1|34641|34621|34656|34636|34608.5|34588.5|122
1606787100000|2020-12-01 01:45:00|34643.5|34623.5|34713.5|34693.5|34718.5|34698.5|34638.5|34618.5|436
1606787400000|2020-12-01 01:50:00|34716|34696|34703.5|34683.5|34718.5|34698.5|34683.5|34663.5|237
1606787700000|2020-12-01 01:55:00|34698.5|34678.5|34673.5|34653.5|34698.5|34678.5|34663.5|34643.5|147
1606788000000|2020-12-01 02:00:00|34671|34651|34738.5|34718.5|34738.5|34718.5|34655.9|34635.9|256
1606788300000|2020-12-01 02:05:00|34736|34716|34763.4|34743.4|34803.5|34783.5|34733.5|34713.5|470
1606788600000|2020-12-01 02:10:00|34761|34741|34736.1|34716.1|34761|34741|34708.5|34688.5|194
1606788900000|2020-12-01 02:15:00|34736|34716|34726|34706|34738.5|34718.5|34723.6|34703.6|47
1606789200000|2020-12-01 02:20:00|34723.5|34703.5|34718.5|34698.5|34725.9|34705.9|34713.5|34693.5|41
1606789500000|2020-12-01 02:25:00|34716.1|34696.1|34728.5|34708.5|34733.5|34713.5|34713.5|34693.5|37
1606789800000|2020-12-01 02:30:00|34733.5|34713.5|34768.5|34748.5|34776|34756|34733.5|34713.5|270
1606790100000|2020-12-01 02:35:00|34766.1|34746.1|34738.5|34718.5|34768.5|34748.5|34733.6|34713.6|201
1606790400000|2020-12-01 02:40:00|34741|34721|34761|34741|34776|34756|34738.5|34718.5|157
1606790700000|2020-12-01 02:45:00|34756.1|34736.1|34713.5|34693.5|34760.9|34740.9|34713.5|34693.5|103
1606791000000|2020-12-01 02:50:00|34711|34691|34743.4|34723.4|34743.5|34723.5|34711|34691|139
1606791300000|2020-12-01 02:55:00|34741|34721|34701|34681|34741|34721|34688.5|34668.5|161
1606791600000|2020-12-01 03:00:00|34698.6|34678.6|34708.5|34688.5|34716|34696|34698.5|34678.5|103
1606791900000|2020-12-01 03:05:00|34711|34691|34708.5|34688.5|34743.5|34723.5|34698.5|34678.5|187
1606792200000|2020-12-01 03:10:00|34711|34691|34723.5|34703.5|34723.5|34703.5|34693.5|34673.5|100
1606792500000|2020-12-01 03:15:00|34723.6|34703.6|34753.5|34733.5|34753.5|34733.5|34723.6|34703.6|98
1606792800000|2020-12-01 03:20:00|34756|34736|34723.5|34703.5|34758.5|34738.5|34723.5|34703.5|168
1606793100000|2020-12-01 03:25:00|34721.1|34701.1|34698.5|34678.5|34733.5|34713.5|34696.1|34676.1|177
1606793400000|2020-12-01 03:30:00|34701|34681|34711|34691|34711|34691|34693.5|34673.5|60
1606793700000|2020-12-01 03:35:00|34713.5|34693.5|34738.5|34718.5|34738.5|34718.5|34713.5|34693.5|44
1606794000000|2020-12-01 03:40:00|34741|34721|34733.6|34713.6|34748.5|34728.5|34733.6|34713.6|40
1606794300000|2020-12-01 03:45:00|34731.1|34711.1|34728.5|34708.5|34733.6|34713.6|34728.5|34708.5|11
1606794600000|2020-12-01 03:50:00|34726|34706|34728.5|34708.5|34728.5|34708.5|34723.5|34703.5|11
1606794900000|2020-12-01 03:55:00|34728.6|34708.6|34728.5|34708.5|34733.5|34713.5|34728.5|34708.5|8
1606795200000|2020-12-01 04:00:00|34728.6|34708.6|34758.5|34738.5|34758.5|34738.5|34728.5|34708.5|50
1606795500000|2020-12-01 04:05:00|34756|34736|34753.5|34733.5|34758.5|34738.5|34753.5|34733.5|12
1606795800000|2020-12-01 04:10:00|34751|34731|34748.5|34728.5|34751|34731|34748.5|34728.5|17
1606796100000|2020-12-01 04:15:00|34746|34726|34743.5|34723.5|34748.5|34728.5|34738.5|34718.5|25
1606796400000|2020-12-01 04:20:00|34746|34726|34738.5|34718.5|34746|34726|34738.5|34718.5|14
1606796700000|2020-12-01 04:25:00|34736|34716|34733.5|34713.5|34738.5|34718.5|34733.5|34713.5|18
1606797000000|2020-12-01 04:30:00|34733.6|34713.6|34728.5|34708.5|34733.6|34713.6|34728.5|34708.5|18
1606797300000|2020-12-01 04:35:00|34726|34706|34716.1|34696.1|34726|34706|34716|34696|14
1606797600000|2020-12-01 04:40:00|34716|34696|34721|34701|34721|34701|34713.5|34693.5|11
1606797900000|2020-12-01 04:45:00|34718.5|34698.5|34723.5|34703.5|34723.5|34703.5|34716|34696|19
1606798200000|2020-12-01 04:50:00|34726|34706|34728.5|34708.5|34733.5|34713.5|34726|34706|14
1606798500000|2020-12-01 04:55:00|34728.6|34708.6|34733.5|34713.5|34733.5|34713.5|34728.5|34708.5|18
1606798800000|2020-12-01 05:00:00|34731|34711|34723.5|34703.5|34731.1|34711.1|34721|34701|27
1606799100000|2020-12-01 05:05:00|34721|34701|34718.6|34698.6|34721.1|34701.1|34708.6|34688.6|31
1606799400000|2020-12-01 05:10:00|34718.5|34698.5|34721.1|34701.1|34723.6|34703.6|34711.1|34691.1|26
1606799700000|2020-12-01 05:15:00|34723.5|34703.5|34728.6|34708.6|34728.6|34708.6|34718.6|34698.6|20
1606800000000|2020-12-01 05:20:00|34723.7|34703.7|34733.5|34713.5|34733.6|34713.6|34723.5|34703.5|31
1606800300000|2020-12-01 05:25:00|34733.6|34713.6|34723.6|34703.6|34733.6|34713.6|34723.5|34703.5|26
1606800600000|2020-12-01 05:30:00|34723.5|34703.5|34751.1|34731.1|34756.1|34736.1|34718.6|34698.6|145
1606800900000|2020-12-01 05:35:00|34753.6|34733.6|34778.6|34758.6|34793.6|34773.6|34751.1|34731.1|147
1606801200000|2020-12-01 05:40:00|34778.5|34758.5|34823.6|34803.6|34833.6|34813.6|34761.1|34741.1|187
1606801500000|2020-12-01 05:45:00|34821.1|34801.1|34816.1|34796.1|34823.6|34803.6|34808.6|34788.6|123
1606801800000|2020-12-01 05:50:00|34818.5|34798.5|34828.6|34808.6|34828.6|34808.6|34813.6|34793.6|104
1606802100000|2020-12-01 05:55:00|34823.6|34803.6|34823.6|34803.6|34838.6|34818.6|34798.6|34778.6|157
1606802400000|2020-12-01 06:00:00|34818.6|34798.6|34773.6|34753.6|34818.6|34798.6|34766.1|34746.1|163
1606802700000|2020-12-01 06:05:00|34771.1|34751.1|34741.1|34721.1|34771.1|34751.1|34726.1|34706.1|233
1606803000000|2020-12-01 06:10:00|34743.6|34723.6|34728.6|34708.6|34753.6|34733.6|34716.1|34696.1|199
1606803300000|2020-12-01 06:15:00|34731|34711|34756.1|34736.1|34758.6|34738.6|34723.6|34703.6|102
1606803600000|2020-12-01 06:20:00|34761|34741|34741|34721|34768.6|34748.6|34738.6|34718.6|67
1606803900000|2020-12-01 06:25:00|34741.1|34721.1|34776.1|34756.1|34776.1|34756.1|34733.6|34713.6|104
1606804200000|2020-12-01 06:30:00|34778.5|34758.5|34776.1|34756.1|34778.6|34758.6|34753.6|34733.6|198
1606804500000|2020-12-01 06:35:00|34773.6|34753.6|34753.6|34733.6|34788.5|34768.5|34753.6|34733.6|206
1606804800000|2020-12-01 06:40:00|34751.1|34731.1|34691.1|34671.1|34753.6|34733.6|34691.1|34671.1|188
1606805100000|2020-12-01 06:45:00|34686.1|34666.1|34648.6|34628.6|34688.5|34668.5|34633.6|34613.6|444
1606805400000|2020-12-01 06:50:00|34651.1|34631.1|34628.6|34608.6|34658.6|34638.6|34603.5|34583.5|338
1606805700000|2020-12-01 06:55:00|34631.1|34611.1|34658.6|34638.6|34666.1|34646.1|34631.1|34611.1|191
1606806000000|2020-12-01 07:00:00|34663.6|34643.6|34601.1|34581.1|34663.6|34643.6|34593.6|34573.6|170
1606806300000|2020-12-01 07:05:00|34598.7|34578.7|34573.6|34553.6|34606.1|34586.1|34568.6|34548.6|159
1606806600000|2020-12-01 07:10:00|34573.5|34553.5|34603.6|34583.6|34603.6|34583.6|34553.6|34533.6|162
1606806900000|2020-12-01 07:15:00|34598.6|34578.6|34628.6|34608.6|34628.6|34608.6|34593.6|34573.6|122
1606807200000|2020-12-01 07:20:00|34631|34611|34618.6|34598.6|34633.6|34613.6|34618.6|34598.6|34
1606807500000|2020-12-01 07:25:00|34623.5|34603.5|34596.1|34576.1|34623.6|34603.6|34596.1|34576.1|58
1606807800000|2020-12-01 07:30:00|34598.6|34578.6|34626.1|34606.1|34626.1|34606.1|34598.6|34578.6|90
1606808100000|2020-12-01 07:35:00|34623.6|34603.6|34601.1|34581.1|34623.6|34603.6|34591.1|34571.1|60
1606808400000|2020-12-01 07:40:00|34603.6|34583.6|34608.6|34588.6|34608.6|34588.6|34581.1|34561.1|91
1606808700000|2020-12-01 07:45:00|34611|34591|34598.7|34578.7|34626.1|34606.1|34593.6|34573.6|79
1606809000000|2020-12-01 07:50:00|34601.2|34581.2|34586.1|34566.1|34603.6|34583.6|34578.5|34558.5|129
1606809300000|2020-12-01 07:55:00|34583.6|34563.6|34598.6|34578.6|34598.6|34578.6|34558.6|34538.6|102
1606809600000|2020-12-01 08:00:00|34603.6|34583.6|34653.6|34633.6|34653.6|34633.6|34583.6|34563.6|295
1606809900000|2020-12-01 08:05:00|34656|34636|34648.6|34628.6|34678.6|34658.6|34643.6|34623.6|241
1606810200000|2020-12-01 08:10:00|34653.5|34633.5|34621.1|34601.1|34661.1|34641.1|34616.2|34596.2|165
1606810500000|2020-12-01 08:15:00|34623.6|34603.6|34636.1|34616.1|34638.6|34618.6|34603.6|34583.6|164
1606810800000|2020-12-01 08:20:00|34638.6|34618.6|34668.6|34648.6|34681|34661|34638.6|34618.6|137
1606811100000|2020-12-01 08:25:00|34671.1|34651.1|34663.6|34643.6|34683.6|34663.6|34656.1|34636.1|140
1606811400000|2020-12-01 08:30:00|34661.2|34641.2|34748.6|34728.6|34753.6|34733.6|34658.6|34638.6|344
1606811700000|2020-12-01 08:35:00|34746.1|34726.1|34793.6|34773.6|34793.6|34773.6|34731.1|34711.1|316
1606812000000|2020-12-01 08:40:00|34796.1|34776.1|34788.6|34768.6|34863.6|34843.6|34763.7|34743.7|512
1606812300000|2020-12-01 08:45:00|34786.1|34766.1|34941.1|34921.1|34941.1|34921.1|34783.6|34763.6|865
1606812600000|2020-12-01 08:50:00|34938.6|34918.6|34898.6|34878.6|34946.1|34926.1|34898.6|34878.6|209
1606812900000|2020-12-01 08:55:00|34896.1|34876.1|34868.6|34848.6|34898.6|34878.6|34858.7|34838.7|226
1606813200000|2020-12-01 09:00:00|34863.7|34843.7|34891.1|34871.1|34891.1|34871.1|34838.6|34818.6|351
1606813500000|2020-12-01 09:05:00|34893.6|34873.6|34956.1|34936.1|34958.6|34938.6|34893.6|34873.6|348
1606813800000|2020-12-01 09:10:00|34953.6|34933.6|34911|34891|34953.7|34933.7|34911|34891|321
1606814100000|2020-12-01 09:15:00|34913.5|34893.5|34903.5|34883.5|34918.5|34898.5|34891|34871|203
1606814400000|2020-12-01 09:20:00|34906.1|34886.1|34903.5|34883.5|34911|34891|34893.5|34873.5|117
1606814700000|2020-12-01 09:25:00|34901.1|34881.1|34931|34911|34933.5|34913.5|34898.5|34878.5|98
1606815000000|2020-12-01 09:30:00|34928.5|34908.5|34876|34856|34928.5|34908.5|34868.5|34848.5|130
1606815300000|2020-12-01 09:35:00|34873.5|34853.5|34838.5|34818.5|34878.5|34858.5|34828.5|34808.5|189
1606815600000|2020-12-01 09:40:00|34841|34821|34821|34801|34843.5|34823.5|34793.5|34773.5|169
1606815900000|2020-12-01 09:45:00|34818.6|34798.6|34828.4|34808.4|34840.9|34820.9|34811.1|34791.1|375
1606816200000|2020-12-01 09:50:00|34833.4|34813.4|34860.9|34840.9|34868.4|34848.4|34833.4|34813.4|70
1606816500000|2020-12-01 09:55:00|34863.3|34843.3|34843.4|34823.4|34863.4|34843.4|34838.4|34818.4|70
1606816800000|2020-12-01 10:00:00|34845.8|34825.8|34848.4|34828.4|34865.9|34845.9|34823.4|34803.4|83
1606817100000|2020-12-01 10:05:00|34845.9|34825.9|34878.3|34858.3|34883.2|34863.2|34833.4|34813.4|95
1606817400000|2020-12-01 10:10:00|34875.8|34855.8|34863.4|34843.4|34878.4|34858.4|34858.4|34838.4|78
1606817700000|2020-12-01 10:15:00|34858.4|34838.4|34863.4|34843.4|34870.9|34850.9|34853.5|34833.5|100
1606818000000|2020-12-01 10:20:00|34865.9|34845.9|34873.4|34853.4|34875.9|34855.9|34865.9|34845.9|65
1606818300000|2020-12-01 10:25:00|34871|34851|34873.4|34853.4|34888.5|34868.5|34863.4|34843.4|91
1606818600000|2020-12-01 10:30:00|34871|34851|34858.4|34838.4|34880.9|34860.9|34855.9|34835.9|61
1606818900000|2020-12-01 10:35:00|34860.8|34840.8|34848.5|34828.5|34873.4|34853.4|34848.5|34828.5|42
1606819200000|2020-12-01 10:40:00|34853.3|34833.3|34853.4|34833.4|34855.9|34835.9|34835.9|34815.9|69
1606819500000|2020-12-01 10:45:00|34855.9|34835.9|34883.4|34863.4|34883.4|34863.4|34855.9|34835.9|46
1606819800000|2020-12-01 10:50:00|34883.3|34863.3|34873.4|34853.4|34883.4|34863.4|34866|34846|46
1606820100000|2020-12-01 10:55:00|34875.8|34855.8|34903.4|34883.4|34913.4|34893.4|34875.8|34855.8|135
1606820400000|2020-12-01 11:00:00|34901|34881|34913.4|34893.4|34918.4|34898.4|34893.4|34873.4|126
1606820700000|2020-12-01 11:05:00|34915.9|34895.9|34913.4|34893.4|34930.9|34910.9|34908.4|34888.4|124
1606821000000|2020-12-01 11:10:00|34915.8|34895.8|34898.4|34878.4|34918.4|34898.4|34881|34861|93
1606821300000|2020-12-01 11:15:00|34898.5|34878.5|34888.4|34868.4|34910.9|34890.9|34875.9|34855.9|142
1606821600000|2020-12-01 11:20:00|34886|34866|34883.4|34863.4|34905.9|34885.9|34883.4|34863.4|80
1606821900000|2020-12-01 11:25:00|34881|34861|34863.5|34843.5|34900.9|34880.9|34861|34841|201
1606822200000|2020-12-01 11:30:00|34863.4|34843.4|34863.4|34843.4|34868.4|34848.4|34855.9|34835.9|193
1606822500000|2020-12-01 11:35:00|34863.3|34843.3|34853.4|34833.4|34863.4|34843.4|34843.4|34823.4|214
1606822800000|2020-12-01 11:40:00|34848.5|34828.5|34858.4|34838.4|34873.4|34853.4|34848.4|34828.4|414
1606823100000|2020-12-01 11:45:00|34860.9|34840.9|34863.4|34843.4|34865.9|34845.9|34818.5|34798.5|694
1606823400000|2020-12-01 11:50:00|34865.9|34845.9|34858.4|34838.4|34873.4|34853.4|34858.4|34838.4|112
1606823700000|2020-12-01 11:55:00|34858.5|34838.5|34828.4|34808.4|34863.4|34843.4|34828.4|34808.4|162
1606824000000|2020-12-01 12:00:00|34826|34806|34828.4|34808.4|34833.4|34813.4|34818.4|34798.4|303
1606824300000|2020-12-01 12:05:00|34825.9|34805.9|34828.5|34808.5|34833.5|34813.5|34818.5|34798.5|153
1606824600000|2020-12-01 12:10:00|34828.6|34808.6|34771.1|34751.1|34828.6|34808.6|34771.1|34751.1|219
1606824900000|2020-12-01 12:15:00|34768.6|34748.6|34783.6|34763.6|34786.1|34766.1|34763.6|34743.6|105
1606825200000|2020-12-01 12:20:00|34786.1|34766.1|34813.6|34793.6|34815.9|34795.9|34786.1|34766.1|214
1606825500000|2020-12-01 12:25:00|34811.1|34791.1|34818.6|34798.6|34818.6|34798.6|34798.6|34778.6|193
1606825800000|2020-12-01 12:30:00|34813.6|34793.6|34786.1|34766.1|34813.6|34793.6|34786.1|34766.1|478
1606826100000|2020-12-01 12:35:00|34788.6|34768.6|34818.6|34798.6|34838.6|34818.6|34788.6|34768.6|278
1606826400000|2020-12-01 12:40:00|34823.6|34803.6|34788.6|34768.6|34826.1|34806.1|34788.6|34768.6|179
1606826700000|2020-12-01 12:45:00|34788.7|34768.7|34816.1|34796.1|34833.5|34813.5|34788.6|34768.6|113
1606827000000|2020-12-01 12:50:00|34816|34796|34818.6|34798.6|34823.6|34803.6|34808.6|34788.6|141
1606827300000|2020-12-01 12:55:00|34821.1|34801.1|34816.1|34796.1|34823.6|34803.6|34803.6|34783.6|152
1606827600000|2020-12-01 13:00:00|34818.5|34798.5|34913.5|34893.5|34913.5|34893.5|34818.5|34798.5|641
1606827900000|2020-12-01 13:05:00|34911|34891|34913.4|34893.4|34918.4|34898.4|34883.6|34863.6|609
1606828200000|2020-12-01 13:10:00|34918.2|34898.2|34866.1|34846.1|34918.4|34898.4|34858.6|34838.6|511
1606828500000|2020-12-01 13:15:00|34863.6|34843.6|34888.6|34868.6|34891.1|34871.1|34848.6|34828.6|389
1606828800000|2020-12-01 13:20:00|34891.1|34871.1|34928.4|34908.4|34933.4|34913.4|34888.6|34868.6|429
1606829100000|2020-12-01 13:25:00|34933.4|34913.4|34958.4|34938.4|34978.4|34958.4|34933.4|34913.4|524
1606829400000|2020-12-01 13:30:00|34953.4|34933.4|34955.9|34935.9|34968.4|34948.4|34928.4|34908.4|448
1606829700000|2020-12-01 13:35:00|34953.5|34933.5|35028.4|35008.4|35028.4|35008.4|34953.4|34933.4|608
1606830000000|2020-12-01 13:40:00|35030.9|35010.9|35033.4|35013.4|35078.4|35058.4|35020.9|35000.9|731
1606830300000|2020-12-01 13:45:00|35035.9|35015.9|35098.4|35078.4|35128.4|35108.4|35035.9|35015.9|744
1606830600000|2020-12-01 13:50:00|35093.4|35073.4|35035.9|35015.9|35111|35091|34995.9|34975.9|677
1606830900000|2020-12-01 13:55:00|35038.4|35018.4|35080.9|35060.9|35103.4|35083.4|35038.4|35018.4|464
1606831200000|2020-12-01 14:00:00|35081|35061|35093.4|35073.4|35113.4|35093.4|35055.9|35035.9|375
1606831500000|2020-12-01 14:05:00|35095.9|35075.9|35093.4|35073.4|35138.5|35118.5|35085.9|35065.9|690
1606831800000|2020-12-01 14:10:00|35096|35076|35088.4|35068.4|35108.4|35088.4|35048.5|35028.5|304
1606832100000|2020-12-01 14:15:00|35090.9|35070.9|35046|35026|35103.4|35083.4|35026|35006|384
1606832400000|2020-12-01 14:20:00|35043.7|35023.7|34993.4|34973.4|35061.1|35041.1|34986|34966|561
1606832700000|2020-12-01 14:25:00|34990.9|34970.9|35013.6|34993.6|35031|35011|34988.4|34968.4|509
1606833000000|2020-12-01 14:30:00|35016|34996|35061.1|35041.1|35081|35061|35008.6|34988.6|764
1606833300000|2020-12-01 14:35:00|35063.5|35043.5|35133.6|35113.6|35163.7|35143.7|35043.6|35023.6|616
1606833600000|2020-12-01 14:40:00|35131.2|35111.2|35136|35116|35141.1|35121.1|35106.1|35086.1|380
1606833900000|2020-12-01 14:45:00|35133.6|35113.6|35173.6|35153.6|35198.6|35178.6|35133.6|35113.6|629
1606834200000|2020-12-01 14:50:00|35176.1|35156.1|35163.6|35143.6|35218.6|35198.6|35158.6|35138.6|993
1606834500000|2020-12-01 14:55:00|35166|35146|35166.2|35146.2|35191.1|35171.1|35138.6|35118.6|476
1606834800000|2020-12-01 15:00:00|35168.6|35148.6|35073.8|35053.8|35168.6|35148.6|35068.7|35048.7|862
1606835100000|2020-12-01 15:05:00|35073.7|35053.7|35108.7|35088.7|35108.7|35088.7|35053.9|35033.9|427
1606835400000|2020-12-01 15:10:00|35108.6|35088.6|35051.3|35031.3|35111.2|35091.2|35048.8|35028.8|300
1606835700000|2020-12-01 15:15:00|35053.8|35033.8|35083.8|35063.8|35093.8|35073.8|35048.8|35028.8|503
1606836000000|2020-12-01 15:20:00|35086.3|35066.3|35028.9|35008.9|35096.2|35076.2|35023.9|35003.9|669
1606836300000|2020-12-01 15:25:00|35026.5|35006.5|35063.9|35043.9|35088.9|35068.9|35023.9|35003.9|426
1606836600000|2020-12-01 15:30:00|35063.8|35043.8|34923.9|34903.9|35063.8|35043.8|34918.9|34898.9|645
1606836900000|2020-12-01 15:35:00|34921.5|34901.5|34803.8|34783.8|34943.9|34923.9|34793.9|34773.9|1162
1606837200000|2020-12-01 15:40:00|34806.3|34786.3|34838.9|34818.9|34863.9|34843.9|34783.9|34763.9|842
1606837500000|2020-12-01 15:45:00|34836.4|34816.4|34858.9|34838.9|34903.9|34883.9|34828.9|34808.9|561
1606837800000|2020-12-01 15:50:00|34861.4|34841.4|34893.8|34873.8|34893.8|34873.8|34838.9|34818.9|412
1606838100000|2020-12-01 15:55:00|34891.4|34871.4|34953.9|34933.9|34953.9|34933.9|34889|34869|384
1606838400000|2020-12-01 16:00:00|34956.3|34936.3|34971.3|34951.3|34988.9|34968.9|34946.5|34926.5|507
1606838700000|2020-12-01 16:05:00|34973.8|34953.8|35023.9|35003.9|35033.9|35013.9|34971.4|34951.4|354
1606839000000|2020-12-01 16:10:00|35026.3|35006.3|35018.9|34998.9|35028.9|35008.9|34989.1|34969.1|346
1606839300000|2020-12-01 16:15:00|35016.5|34996.5|34984.1|34964.1|35016.5|34996.5|34976.6|34956.6|336
1606839600000|2020-12-01 16:20:00|34979.1|34959.1|35024.1|35004.1|35026.6|35006.6|34979.1|34959.1|194
1606839900000|2020-12-01 16:25:00|35029.1|35009.1|34976.5|34956.5|35041.6|35021.6|34971.6|34951.6|236
1606840200000|2020-12-01 16:30:00|34979|34959|34991.7|34971.7|35014|34994|34971.5|34951.5|264
1606840500000|2020-12-01 16:35:00|34991.6|34971.6|34999.1|34979.1|34999.1|34979.1|34964.1|34944.1|271
1606840800000|2020-12-01 16:40:00|35001.6|34981.6|35041.7|35021.7|35051.6|35031.6|34999.1|34979.1|272
1606841100000|2020-12-01 16:45:00|35039.2|35019.2|34974.1|34954.1|35044.1|35024.1|34944.1|34924.1|431
1606841400000|2020-12-01 16:50:00|34966.7|34946.7|34871.7|34851.7|34969.2|34949.2|34871.7|34851.7|642
1606841700000|2020-12-01 16:55:00|34871.6|34851.6|34909.1|34889.1|34929.1|34909.1|34861.6|34841.6|437
1606842000000|2020-12-01 17:00:00|34906.7|34886.7|34949.1|34929.1|34956.5|34936.5|34906.6|34886.6|150
1606842300000|2020-12-01 17:05:00|34946.5|34926.5|34954.2|34934.2|34966.7|34946.7|34939.2|34919.2|149
1606842600000|2020-12-01 17:10:00|34954.1|34934.1|34919.1|34899.1|34974.2|34954.2|34914.1|34894.1|226
1606842900000|2020-12-01 17:15:00|34919|34899|34904.1|34884.1|34929.1|34909.1|34894.1|34874.1|220
1606843200000|2020-12-01 17:20:00|34906.6|34886.6|34921.7|34901.7|34939|34919|34899.1|34879.1|174
1606843500000|2020-12-01 17:25:00|34924.2|34904.2|34921.7|34901.7|34924.2|34904.2|34896.6|34876.6|138
1606843800000|2020-12-01 17:30:00|34924.1|34904.1|34894.1|34874.1|34934.1|34914.1|34889.1|34869.1|249
1606844100000|2020-12-01 17:35:00|34891.7|34871.7|34889.2|34869.2|34899.1|34879.1|34879.1|34859.1|331
1606844400000|2020-12-01 17:40:00|34891.7|34871.7|34874.1|34854.1|34899.1|34879.1|34874.1|34854.1|658
1606844700000|2020-12-01 17:45:00|34869.3|34849.3|34871.7|34851.7|34899.1|34879.1|34869.1|34849.1|556
1606845000000|2020-12-01 17:50:00|34871.6|34851.6|34894|34874|34916.3|34896.3|34864|34844|559
1606845300000|2020-12-01 17:55:00|34889|34869|34846.5|34826.5|34919|34899|34844|34824|1188
1606845600000|2020-12-01 18:00:00|34844|34824|34846.4|34826.4|34859|34839|34839.2|34819.2|590
1606845900000|2020-12-01 18:05:00|34844|34824|34854|34834|34859|34839|34831.5|34811.5|411
1606846200000|2020-12-01 18:10:00|34858.8|34838.8|34884|34864|34888.9|34868.9|34858.8|34838.8|219
1606846500000|2020-12-01 18:15:00|34878.9|34858.9|34889|34869|34893.9|34873.9|34863.9|34843.9|146
1606846800000|2020-12-01 18:20:00|34888.9|34868.9|34884.1|34864.1|34903.9|34883.9|34884.1|34864.1|107
1606847100000|2020-12-01 18:25:00|34881.6|34861.6|34864|34844|34886.4|34866.4|34859|34839|63
1606847400000|2020-12-01 18:30:00|34866.5|34846.5|34879|34859|34884|34864|34866.5|34846.5|69
1606847700000|2020-12-01 18:35:00|34881.5|34861.5|34886.5|34866.5|34886.5|34866.5|34879|34859|33
1606848000000|2020-12-01 18:40:00|34888.9|34868.9|34916.4|34896.4|34916.4|34896.4|34888.9|34868.9|193
1606848300000|2020-12-01 18:45:00|34914|34894|34948.9|34928.9|34953.7|34933.7|34914|34894|114
1606848600000|2020-12-01 18:50:00|34949|34929|34968.9|34948.9|34971.4|34951.4|34944|34924|177
1606848900000|2020-12-01 18:55:00|34971.4|34951.4|35023.9|35003.9|35028.9|35008.9|34968.8|34948.8|193
1606849200000|2020-12-01 19:00:00|35028.9|35008.9|35041.5|35021.5|35068.9|35048.9|35026.4|35006.4|158
1606849500000|2020-12-01 19:05:00|35041.6|35021.6|35059|35039|35059|35039|35041.6|35021.6|140
1606849800000|2020-12-01 19:10:00|35061.5|35041.5|35064|35044|35084|35064|35061.5|35041.5|77
1606850100000|2020-12-01 19:15:00|35069|35049|35056.5|35036.5|35074.1|35054.1|35056.5|35036.5|61
1606850400000|2020-12-01 19:20:00|35054.1|35034.1|35064.1|35044.1|35074|35054|35054|35034|89
1606850700000|2020-12-01 19:25:00|35066.6|35046.6|35089.1|35069.1|35096.5|35076.5|35064.1|35044.1|107
1606851000000|2020-12-01 19:30:00|35086.6|35066.6|35076.5|35056.5|35089|35069|35074|35054|52
1606851300000|2020-12-01 19:35:00|35074.1|35054.1|35084|35064|35089|35069|35074|35054|33
1606851600000|2020-12-01 19:40:00|35083.9|35063.9|35086.6|35066.6|35089|35069|35074.1|35054.1|30
1606851900000|2020-12-01 19:45:00|35086.4|35066.4|35089|35069|35089|35069|35079|35059|38
1606852200000|2020-12-01 19:50:00|35086.5|35066.5|35064|35044|35094|35074|35064|35044|58
1606852500000|2020-12-01 19:55:00|35063.8|35043.8|35036.4|35016.4|35064|35044|35031.5|35011.5|57
1606852800000|2020-12-01 20:00:00|35034|35014|35064|35044|35069|35049|35029|35009|108
1606853100000|2020-12-01 20:05:00|35066.5|35046.5|35046.5|35026.5|35069|35049|35034|35014|75
1606853400000|2020-12-01 20:10:00|35044.1|35024.1|35044|35024|35059|35039|35024|35004|136
1606853700000|2020-12-01 20:15:00|35048.8|35028.8|35034|35014|35056.5|35036.5|35034|35014|63
1606854000000|2020-12-01 20:20:00|35036.5|35016.5|35069|35049|35069|35049|35034|35014|89
1606854300000|2020-12-01 20:25:00|35071.4|35051.4|35066.5|35046.5|35076.5|35056.5|35064|35044|36
1606854600000|2020-12-01 20:30:00|35066.6|35046.6|35036.5|35016.5|35066.6|35046.6|35036.5|35016.5|66
1606854900000|2020-12-01 20:35:00|35036.6|35016.6|35029|35009|35039|35019|35026.5|35006.5|60
1606855200000|2020-12-01 20:40:00|35024.2|35004.2|35016.4|34996.4|35024.2|35004.2|35013.9|34993.9|67
1606855500000|2020-12-01 20:45:00|35014|34994|35021.5|35001.5|35036.5|35016.5|35001.5|34981.5|169
1606855800000|2020-12-01 20:50:00|35016.7|34996.7|35029|35009|35029|35009|35014|34994|88
1606856100000|2020-12-01 20:55:00|35026.6|35006.6|35023.9|35003.9|35029|35009|35016.5|34996.5|36
1606856400000|2020-12-01 21:00:00|35024|35004|35044|35024|35048.9|35028.9|35021.5|35001.5|75
1606856700000|2020-12-01 21:05:00|35041.6|35021.6|35029|35009|35044|35024|35029|35009|46
1606857000000|2020-12-01 21:10:00|35031.5|35011.5|35029|35009|35034|35014|35029|35009|29
1606857300000|2020-12-01 21:15:00|35029.1|35009.1|35029|35009|35031.5|35011.5|35029|35009|7
1606857600000|2020-12-01 21:20:00|35031.5|35011.5|35034|35014|35034|35014|35029|35009|26
1606857900000|2020-12-01 21:25:00|35036.5|35016.5|35039.1|35019.1|35039.1|35019.1|35034|35014|21
1606858200000|2020-12-01 21:30:00|35039|35019|35056.5|35036.5|35059|35039|35039|35019|56
1606858500000|2020-12-01 21:35:00|35056.6|35036.6|35064|35044|35066.5|35046.5|35056.5|35036.5|23
1606858800000|2020-12-01 21:40:00|35061.6|35041.6|35054|35034|35061.6|35041.6|35051.5|35031.5|29
1606859100000|2020-12-01 21:45:00|35056.5|35036.5|35061.5|35041.5|35068.6|35048.6|35056.5|35036.5|35
1606859400000|2020-12-01 21:50:00|35064|35044|35039|35019|35064|35044|35039|35019|39
1606859700000|2020-12-01 21:55:00|35034|35014|35049.1|35029.1|35056.5|35036.5|35031.5|35011.5|63
1606863600000|2020-12-01 23:00:00|35023|35003|35001.6|34981.6|35058.9|35038.9|35001.6|34981.6|119
1606863900000|2020-12-01 23:05:00|34999.1|34979.1|34984.1|34964.1|34999.1|34979.1|34981.6|34961.6|51
1606864200000|2020-12-01 23:10:00|34984.2|34964.2|34974.1|34954.1|34986.6|34966.6|34974.1|34954.1|33
1606864500000|2020-12-01 23:15:00|34974.2|34954.2|34974.1|34954.1|34979|34959|34969.1|34949.1|59
1606864800000|2020-12-01 23:20:00|34971.6|34951.6|34981.6|34961.6|34986.6|34966.6|34961.6|34941.6|39
1606865100000|2020-12-01 23:25:00|34979.2|34959.2|34956.6|34936.6|34979.2|34959.2|34956.6|34936.6|26
1606865400000|2020-12-01 23:30:00|34959.2|34939.2|34954.1|34934.1|34964.1|34944.1|34951.6|34931.6|14
1606865700000|2020-12-01 23:35:00|34956.6|34936.6|34954.1|34934.1|34956.6|34936.6|34949.1|34929.1|22
1606866000000|2020-12-01 23:40:00|34956.5|34936.5|34944.1|34924.1|34961.4|34941.4|34944.1|34924.1|39
1606866300000|2020-12-01 23:45:00|34943.9|34923.9|34934.1|34914.1|34943.9|34923.9|34931.6|34911.6|78
1606866600000|2020-12-01 23:50:00|34936.5|34916.5|34944.1|34924.1|34944.1|34924.1|34936.5|34916.5|48
1606866900000|2020-12-01 23:55:00|34946.5|34926.5|34939.1|34919.1|34946.6|34926.6|34934.1|34914.1|32
1606867200000|2020-12-02 00:00:00|34936.7|34916.7|34909.1|34889.1|34939.1|34919.1|34906.7|34886.7|68
1606867500000|2020-12-02 00:05:00|34904.3|34884.3|34864.1|34844.1|34904.3|34884.3|34864.1|34844.1|163
1606867800000|2020-12-02 00:10:00|34861.6|34841.6|34829.1|34809.1|34861.6|34841.6|34824.1|34804.1|235
1606868100000|2020-12-02 00:15:00|34831.5|34811.5|34844.1|34824.1|34854.1|34834.1|34826.6|34806.6|110
1606868400000|2020-12-02 00:20:00|34841.7|34821.7|34834.1|34814.1|34844.1|34824.1|34834.1|34814.1|51
1606868700000|2020-12-02 00:25:00|34838.9|34818.9|34829.1|34809.1|34844.1|34824.1|34829.1|34809.1|86
1606869000000|2020-12-02 00:30:00|34826.6|34806.6|34836.6|34816.6|34836.6|34816.6|34824.1|34804.1|87
1606869300000|2020-12-02 00:35:00|34834.1|34814.1|34844.1|34824.1|34846.6|34826.6|34834.1|34814.1|41
1606869600000|2020-12-02 00:40:00|34841.6|34821.6|34839.1|34819.1|34849.1|34829.1|34839.1|34819.1|29
1606869900000|2020-12-02 00:45:00|34844.1|34824.1|34844.1|34824.1|34849.1|34829.1|34841.6|34821.6|48
1606870200000|2020-12-02 00:50:00|34849.1|34829.1|34849.1|34829.1|34849.1|34829.1|34849.1|34829.1|37
1606870500000|2020-12-02 00:55:00|34851.6|34831.6|34854.1|34834.1|34854.1|34834.1|34839.1|34819.1|57
1606870800000|2020-12-02 01:00:00|34856.6|34836.6|34829.1|34809.1|34936.6|34916.6|34814.2|34794.2|941
1606871100000|2020-12-02 01:05:00|34826.6|34806.6|34734.1|34714.1|34844.1|34824.1|34706.6|34686.6|849
1606871400000|2020-12-02 01:10:00|34731.6|34711.6|34766.6|34746.6|34788.9|34768.9|34729.1|34709.1|360
1606871700000|2020-12-02 01:15:00|34764.2|34744.2|34819|34799|34819|34799|34764.2|34744.2|214
1606872000000|2020-12-02 01:20:00|34821.5|34801.5|34849.1|34829.1|34859.1|34839.1|34814.1|34794.1|272
1606872300000|2020-12-02 01:25:00|34854|34834|34794.2|34774.2|34859.1|34839.1|34794.2|34774.2|220
1606872600000|2020-12-02 01:30:00|34799.1|34779.1|34824|34804|34829.1|34809.1|34794.1|34774.1|170
1606872900000|2020-12-02 01:35:00|34821.5|34801.5|34836.6|34816.6|34839.1|34819.1|34784.1|34764.1|199
1606873200000|2020-12-02 01:40:00|34839|34819|34844.2|34824.2|34879.1|34859.1|34834.1|34814.1|238
1606873500000|2020-12-02 01:45:00|34844.1|34824.1|34854.1|34834.1|34879.1|34859.1|34831.6|34811.6|151
1606873800000|2020-12-02 01:50:00|34859.1|34839.1|34844.1|34824.1|34859.1|34839.1|34839.1|34819.1|102
1606874100000|2020-12-02 01:55:00|34844|34824|34849.1|34829.1|34854|34834|34829.1|34809.1|93
1606874400000|2020-12-02 02:00:00|34844.1|34824.1|34819.1|34799.1|34851.6|34831.6|34819.1|34799.1|100
1606874700000|2020-12-02 02:05:00|34816.6|34796.6|34816.6|34796.6|34834.1|34814.1|34799.1|34779.1|118
1606875000000|2020-12-02 02:10:00|34819.1|34799.1|34814.1|34794.1|34819.1|34799.1|34801.6|34781.6|131
1606875300000|2020-12-02 02:15:00|34811.6|34791.6|34824.1|34804.1|34824.1|34804.1|34801.6|34781.6|59
1606875600000|2020-12-02 02:20:00|34826.6|34806.6|34811.6|34791.6|34829.1|34809.1|34809.1|34789.1|58
1606875900000|2020-12-02 02:25:00|34814.1|34794.1|34854.1|34834.1|34854.1|34834.1|34811.6|34791.6|99
1606876200000|2020-12-02 02:30:00|34849.2|34829.2|34879.1|34859.1|34879.1|34859.1|34841.6|34821.6|180
1606876500000|2020-12-02 02:35:00|34876.6|34856.6|34886.6|34866.6|34889.1|34869.1|34859.1|34839.1|141
1606876800000|2020-12-02 02:40:00|34884.1|34864.1|34894.1|34874.1|34914.1|34894.1|34879.1|34859.1|199
1606877100000|2020-12-02 02:45:00|34896.6|34876.6|34876.7|34856.7|34896.6|34876.6|34876.7|34856.7|75
1606877400000|2020-12-02 02:50:00|34874.2|34854.2|34864.2|34844.2|34896.5|34876.5|34864.2|34844.2|110
1606877700000|2020-12-02 02:55:00|34866.7|34846.7|34829.2|34809.2|34869.2|34849.2|34824.2|34804.2|127
1606878000000|2020-12-02 03:00:00|34834.1|34814.1|34869.2|34849.2|34869.2|34849.2|34831.7|34811.7|132
1606878300000|2020-12-02 03:05:00|34866.7|34846.7|34874.2|34854.2|34874.2|34854.2|34851.7|34831.7|83
1606878600000|2020-12-02 03:10:00|34876.7|34856.7|34869.2|34849.2|34894.2|34874.2|34864.2|34844.2|77
1606878900000|2020-12-02 03:15:00|34871.6|34851.6|34914.2|34894.2|34914.2|34894.2|34866.7|34846.7|136
1606879200000|2020-12-02 03:20:00|34909.3|34889.3|34901.7|34881.7|34919.2|34899.2|34899.2|34879.2|131
1606879500000|2020-12-02 03:25:00|34904.1|34884.1|34914.2|34894.2|34919.2|34899.2|34899.2|34879.2|102
1606879800000|2020-12-02 03:30:00|34911.8|34891.8|34904.2|34884.2|34914.2|34894.2|34889.2|34869.2|48
1606880100000|2020-12-02 03:35:00|34904.1|34884.1|34884.2|34864.2|34904.2|34884.2|34884.2|34864.2|19
1606880400000|2020-12-02 03:40:00|34881.7|34861.7|34881.7|34861.7|34884.2|34864.2|34874.2|34854.2|31
1606880700000|2020-12-02 03:45:00|34884.1|34864.1|34889.2|34869.2|34894.2|34874.2|34881.8|34861.8|27
1606881000000|2020-12-02 03:50:00|34894|34874|34896.7|34876.7|34904.2|34884.2|34894|34874|45
1606881300000|2020-12-02 03:55:00|34896.6|34876.6|34881.7|34861.7|34896.6|34876.6|34881.7|34861.7|22
1606881600000|2020-12-02 04:00:00|34881.8|34861.8|34879.2|34859.2|34884.2|34864.2|34879.2|34859.2|29
1606881900000|2020-12-02 04:05:00|34881.6|34861.6|34879.2|34859.2|34884.1|34864.1|34876.8|34856.8|26
1606882200000|2020-12-02 04:10:00|34884.2|34864.2|34876.7|34856.7|34884.2|34864.2|34876.7|34856.7|10
1606882500000|2020-12-02 04:15:00|34879.1|34859.1|34874.3|34854.3|34879.2|34859.2|34871.8|34851.8|13
1606882800000|2020-12-02 04:20:00|34876.7|34856.7|34879.2|34859.2|34879.2|34859.2|34869.2|34849.2|14
1606883100000|2020-12-02 04:25:00|34884|34864|34874.2|34854.2|34884.2|34864.2|34874.2|34854.2|13
1606883400000|2020-12-02 04:30:00|34869.4|34849.4|34879.2|34859.2|34881.7|34861.7|34869.2|34849.2|24
1606883700000|2020-12-02 04:35:00|34876.7|34856.7|34869.3|34849.3|34876.7|34856.7|34864.4|34844.4|26
1606884000000|2020-12-02 04:40:00|34866.9|34846.9|34864.4|34844.4|34869.3|34849.3|34864.4|34844.4|12
1606884300000|2020-12-02 04:45:00|34866.8|34846.8|34869.3|34849.3|34869.3|34849.3|34864.4|34844.4|7
1606884600000|2020-12-02 04:50:00|34864.4|34844.4|34864.4|34844.4|34869.3|34849.3|34864.4|34844.4|8
1606884900000|2020-12-02 04:55:00|34864.3|34844.3|34844.2|34824.2|34864.3|34844.3|34844.2|34824.2|40
1606885200000|2020-12-02 05:00:00|34844.1|34824.1|34849.2|34829.2|34854.2|34834.2|34841.7|34821.7|41
1606885500000|2020-12-02 05:05:00|34844.2|34824.2|34854.2|34834.2|34854.2|34834.2|34844.2|34824.2|39
1606885800000|2020-12-02 05:10:00|34856.6|34836.6|34844.2|34824.2|34859.3|34839.3|34844.2|34824.2|36
1606886100000|2020-12-02 05:15:00|34849.2|34829.2|34844.2|34824.2|34849.2|34829.2|34839.2|34819.2|18
1606886400000|2020-12-02 05:20:00|34844.1|34824.1|34804.2|34784.2|34844.2|34824.2|34789.3|34769.3|184
1606886700000|2020-12-02 05:25:00|34801.8|34781.8|34811.7|34791.7|34814.1|34794.1|34781.6|34761.6|103
1606887000000|2020-12-02 05:30:00|34814.1|34794.1|34804.2|34784.2|34859.2|34839.2|34799.2|34779.2|400
1606887300000|2020-12-02 05:35:00|34806.6|34786.6|34809.2|34789.2|34851.7|34831.7|34789.2|34769.2|193
1606887600000|2020-12-02 05:40:00|34811.6|34791.6|34806.7|34786.7|34834.2|34814.2|34796.9|34776.9|153
1606887900000|2020-12-02 05:45:00|34804.3|34784.3|34834.1|34814.1|34839.2|34819.2|34789.2|34769.2|144
1606888200000|2020-12-02 05:50:00|34831.7|34811.7|34849.2|34829.2|34861.7|34841.7|34831.7|34811.7|167
1606888500000|2020-12-02 05:55:00|34839.2|34819.2|34839.2|34819.2|34854.2|34834.2|34826.7|34806.7|125
1606888800000|2020-12-02 06:00:00|34841.6|34821.6|34899.2|34879.2|34909.1|34889.1|34836.8|34816.8|248
1606889100000|2020-12-02 06:05:00|34901.6|34881.6|34939.2|34919.2|34944.2|34924.2|34899.2|34879.2|227
1606889400000|2020-12-02 06:10:00|34936.7|34916.7|34946.7|34926.7|34974.2|34954.2|34934.2|34914.2|226
1606889700000|2020-12-02 06:15:00|34951.7|34931.7|34999.2|34979.2|35004.1|34984.1|34951.7|34931.7|192
1606890000000|2020-12-02 06:20:00|34999.3|34979.3|35069.1|35049.1|35074.1|35054.1|34981.7|34961.7|427
1606890300000|2020-12-02 06:25:00|35066.6|35046.6|35104.2|35084.2|35124.4|35104.4|35044.2|35024.2|457
1606890600000|2020-12-02 06:30:00|35099.4|35079.4|35059.2|35039.2|35104.2|35084.2|35054.2|35034.2|336
1606890900000|2020-12-02 06:35:00|35064.2|35044.2|35019.1|34999.1|35064.2|35044.2|35004.4|34984.4|317
1606891200000|2020-12-02 06:40:00|35021.6|35001.6|35019.2|34999.2|35031.7|35011.7|35014.2|34994.2|122
1606891500000|2020-12-02 06:45:00|35014.3|34994.3|34981.7|34961.7|35019.2|34999.2|34979.2|34959.2|177
1606891800000|2020-12-02 06:50:00|34979.3|34959.3|34919.2|34899.2|34979.3|34959.3|34916.7|34896.7|368
1606892100000|2020-12-02 06:55:00|34914.3|34894.3|34884.2|34864.2|34929.2|34909.2|34879.2|34859.2|484
1606892400000|2020-12-02 07:00:00|34881.8|34861.8|34901.7|34881.7|34909.2|34889.2|34874.2|34854.2|257
1606892700000|2020-12-02 07:05:00|34899.3|34879.3|34951.7|34931.7|34954.2|34934.2|34899.2|34879.2|170
1606893000000|2020-12-02 07:10:00|34949.2|34929.2|34936.8|34916.8|34954.2|34934.2|34936.7|34916.7|69
1606893300000|2020-12-02 07:15:00|34934.4|34914.4|34924.3|34904.3|34934.4|34914.4|34919.3|34899.3|46
1606893600000|2020-12-02 07:20:00|34924.2|34904.2|34939.3|34919.3|34941.7|34921.7|34914.3|34894.3|74
1606893900000|2020-12-02 07:25:00|34941.8|34921.8|34944.3|34924.3|34946.8|34926.8|34936.8|34916.8|66
1606894200000|2020-12-02 07:30:00|34941.8|34921.8|34964.3|34944.3|34966.8|34946.8|34941.8|34921.8|76
1606894500000|2020-12-02 07:35:00|34961.8|34941.8|34949.3|34929.3|34966.7|34946.7|34941.8|34921.8|72
1606894800000|2020-12-02 07:40:00|34951.7|34931.7|34959.3|34939.3|34969.2|34949.2|34949.3|34929.3|46
1606895100000|2020-12-02 07:45:00|34959.2|34939.2|34966.8|34946.8|34966.8|34946.8|34934.3|34914.3|58
1606895400000|2020-12-02 07:50:00|34964.4|34944.4|34986.8|34966.8|34994.3|34974.3|34964.3|34944.3|96
1606895700000|2020-12-02 07:55:00|34984.3|34964.3|34974.3|34954.3|34999.3|34979.3|34964.3|34944.3|107
1606896000000|2020-12-02 08:00:00|34979.2|34959.2|34916.8|34896.8|34979.2|34959.2|34906.8|34886.8|264
1606896300000|2020-12-02 08:05:00|34914.4|34894.4|34864.1|34844.1|34916.8|34896.8|34836.9|34816.9|300
1606896600000|2020-12-02 08:10:00|34864.3|34844.3|34871.8|34851.8|34886.8|34866.8|34841.8|34821.8|262
1606896900000|2020-12-02 08:15:00|34869.4|34849.4|34886.9|34866.9|34886.9|34866.9|34849.3|34829.3|146
1606897200000|2020-12-02 08:20:00|34889.3|34869.3|34866.8|34846.8|34894.2|34874.2|34864.3|34844.3|238
1606897500000|2020-12-02 08:25:00|34869.3|34849.3|34844.3|34824.3|34869.3|34849.3|34839.3|34819.3|138
1606897800000|2020-12-02 08:30:00|34844.2|34824.2|34829.3|34809.3|34854.1|34834.1|34819.3|34799.3|210
1606898100000|2020-12-02 08:35:00|34826.9|34806.9|34864.3|34844.3|34871.8|34851.8|34819.3|34799.3|161
1606898400000|2020-12-02 08:40:00|34861.8|34841.8|34884.3|34864.3|34901.8|34881.8|34861.8|34841.8|156
1606898700000|2020-12-02 08:45:00|34881.9|34861.9|34864.3|34844.3|34884.3|34864.3|34844.3|34824.3|100
1606899000000|2020-12-02 08:50:00|34861.9|34841.9|34854.3|34834.3|34869.3|34849.3|34849.3|34829.3|97
1606899300000|2020-12-02 08:55:00|34859.3|34839.3|34856.8|34836.8|34861.8|34841.8|34834.3|34814.3|88
1606899600000|2020-12-02 09:00:00|34859.3|34839.3|34879.3|34859.3|34889.3|34869.3|34859.3|34839.3|165
1606899900000|2020-12-02 09:05:00|34881.7|34861.7|34904.3|34884.3|34926.8|34906.8|34881.7|34861.7|151
1606900200000|2020-12-02 09:10:00|34909.3|34889.3|34909.3|34889.3|34914.3|34894.3|34894.3|34874.3|83
1606900500000|2020-12-02 09:15:00|34906.8|34886.8|34884.3|34864.3|34906.8|34886.8|34851.8|34831.8|101
1606900800000|2020-12-02 09:20:00|34886.8|34866.8|34931.8|34911.8|34974.3|34954.3|34886.8|34866.8|347
1606901100000|2020-12-02 09:25:00|34929.4|34909.4|34919.3|34899.3|34949.2|34929.2|34919.3|34899.3|111
1606901400000|2020-12-02 09:30:00|34921.8|34901.8|34939.3|34919.3|34944.3|34924.3|34919.3|34899.3|66
1606901700000|2020-12-02 09:35:00|34934.3|34914.3|34919.3|34899.3|34944.3|34924.3|34919.3|34899.3|61
1606902000000|2020-12-02 09:40:00|34921.8|34901.8|34941.8|34921.8|34941.8|34921.8|34916.8|34896.8|31
1606902300000|2020-12-02 09:45:00|34939.3|34919.3|34926.8|34906.8|34966.7|34946.7|34924.3|34904.3|102
1606902600000|2020-12-02 09:50:00|34929.2|34909.2|34921.8|34901.8|34929.3|34909.3|34919.3|34899.3|79
1606902900000|2020-12-02 09:55:00|34916.8|34896.8|34874.3|34854.3|34919.3|34899.3|34874.3|34854.3|123
1606903200000|2020-12-02 10:00:00|34879.3|34859.3|34889.3|34869.3|34906.8|34886.8|34879.3|34859.3|154
1606903500000|2020-12-02 10:05:00|34886.8|34866.8|34891.8|34871.8|34899.3|34879.3|34884.3|34864.3|55
1606903800000|2020-12-02 10:10:00|34894.3|34874.3|34889.3|34869.3|34894.3|34874.3|34879.4|34859.4|72
1606904100000|2020-12-02 10:15:00|34886.9|34866.9|34879.3|34859.3|34889.3|34869.3|34879.3|34859.3|65
1606904400000|2020-12-02 10:20:00|34876.9|34856.9|34889.3|34869.3|34889.3|34869.3|34866.8|34846.8|106
1606904700000|2020-12-02 10:25:00|34884.3|34864.3|34854.3|34834.3|34884.3|34864.3|34846.7|34826.7|165
1606905000000|2020-12-02 10:30:00|34859.3|34839.3|34879.3|34859.3|34894.3|34874.3|34859.3|34839.3|68
1606905300000|2020-12-02 10:35:00|34881.7|34861.7|34884.3|34864.3|34889.3|34869.3|34881.7|34861.7|28
1606905600000|2020-12-02 10:40:00|34881.8|34861.8|34871.7|34851.7|34884.3|34864.3|34864.2|34844.2|52
1606905900000|2020-12-02 10:45:00|34874.2|34854.2|34869.3|34849.3|34874.2|34854.2|34849.4|34829.4|46
1606906200000|2020-12-02 10:50:00|34874.3|34854.3|34884.3|34864.3|34894.3|34874.3|34874.3|34854.3|40
1606906500000|2020-12-02 10:55:00|34884.2|34864.2|34884.3|34864.3|34889.3|34869.3|34881.8|34861.8|47
1606906800000|2020-12-02 11:00:00|34879.5|34859.5|34869.3|34849.3|34884.3|34864.3|34864.3|34844.3|99
1606907100000|2020-12-02 11:05:00|34866.8|34846.8|34866.8|34846.8|34869.3|34849.3|34851.8|34831.8|41
1606907400000|2020-12-02 11:10:00|34869.3|34849.3|34871.8|34851.8|34879.3|34859.3|34869.3|34849.3|31
1606907700000|2020-12-02 11:15:00|34874.3|34854.3|34871.9|34851.9|34879.3|34859.3|34869.4|34849.4|22
1606908000000|2020-12-02 11:20:00|34874.3|34854.3|34864.3|34844.3|34889.3|34869.3|34864.3|34844.3|73
1606908300000|2020-12-02 11:25:00|34861.8|34841.8|34824.3|34804.3|34861.8|34841.8|34824.3|34804.3|118
1606908600000|2020-12-02 11:30:00|34829.3|34809.3|34776.8|34756.8|34831.8|34811.8|34776.8|34756.8|247
1606908900000|2020-12-02 11:35:00|34774.4|34754.4|34689.3|34669.3|34779.3|34759.3|34657|34637|631
1606909200000|2020-12-02 11:40:00|34691.7|34671.7|34679.3|34659.3|34709.2|34689.2|34666.9|34646.9|387
1606909500000|2020-12-02 11:45:00|34676.8|34656.8|34644.3|34624.3|34679.3|34659.3|34621.8|34601.8|349
1606909800000|2020-12-02 11:50:00|34641.8|34621.8|34674.3|34654.3|34674.3|34654.3|34639.3|34619.3|176
1606910100000|2020-12-02 11:55:00|34669.4|34649.4|34704.4|34684.4|34709.4|34689.4|34669.4|34649.4|218
1606910400000|2020-12-02 12:00:00|34701.9|34681.9|34714.5|34694.5|34719.3|34699.3|34691.9|34671.9|202
1606910700000|2020-12-02 12:05:00|34714.4|34694.4|34694.4|34674.4|34729.2|34709.2|34694.4|34674.4|219
1606911000000|2020-12-02 12:10:00|34697|34677|34669.4|34649.4|34697|34677|34659.4|34639.4|156
1606911300000|2020-12-02 12:15:00|34666.9|34646.9|34664.4|34644.4|34671.9|34651.9|34649.4|34629.4|237
1606911600000|2020-12-02 12:20:00|34664.5|34644.5|34689.4|34669.4|34689.4|34669.4|34664.4|34644.4|102
1606911900000|2020-12-02 12:25:00|34684.4|34664.4|34651.8|34631.8|34689.4|34669.4|34642.1|34622.1|211
1606912200000|2020-12-02 12:30:00|34649.4|34629.4|34649.3|34629.3|34669.4|34649.4|34644.4|34624.4|223
1606912500000|2020-12-02 12:35:00|34649.4|34629.4|34664.4|34644.4|34671.9|34651.9|34646.9|34626.9|164
1606912800000|2020-12-02 12:40:00|34669.2|34649.2|34544.3|34524.3|34669.4|34649.4|34526.9|34506.9|612
1606913100000|2020-12-02 12:45:00|34544.4|34524.4|34484.4|34464.4|34549.5|34529.5|34464.6|34444.6|563
1606913400000|2020-12-02 12:50:00|34489.2|34469.2|34576.9|34556.9|34576.9|34556.9|34484.5|34464.5|524
1606913700000|2020-12-02 12:55:00|34574.4|34554.4|34579.5|34559.5|34594.4|34574.4|34569.4|34549.4|222
1606914000000|2020-12-02 13:00:00|34581.9|34561.9|34619.4|34599.4|34644.4|34624.4|34499.4|34479.4|1203
1606914300000|2020-12-02 13:05:00|34616.9|34596.9|34584.4|34564.4|34626.9|34606.9|34554.4|34534.4|563
1606914600000|2020-12-02 13:10:00|34589.4|34569.4|34629.5|34609.5|34664.4|34644.4|34589.4|34569.4|648
1606914900000|2020-12-02 13:15:00|34629.4|34609.4|34519.4|34499.4|34634.4|34614.4|34449.4|34429.4|1141
1606915200000|2020-12-02 13:20:00|34517|34497|34574.4|34554.4|34574.4|34554.4|34496.9|34476.9|822
1606915500000|2020-12-02 13:25:00|34576.8|34556.8|34606.9|34586.9|34624.4|34604.4|34576.8|34556.8|439
1606915800000|2020-12-02 13:30:00|34604.4|34584.4|34614.2|34594.2|34659.2|34639.2|34604.2|34584.2|602
1606916100000|2020-12-02 13:35:00|34611.7|34591.7|34654.2|34634.2|34686.6|34666.6|34611.7|34591.7|541
1606916400000|2020-12-02 13:40:00|34651.7|34631.7|34669.2|34649.2|34689.2|34669.2|34649.2|34629.2|367
1606916700000|2020-12-02 13:45:00|34674.2|34654.2|34644.2|34624.2|34679.2|34659.2|34614.2|34594.2|352
1606917000000|2020-12-02 13:50:00|34646.6|34626.6|34629.2|34609.2|34671.8|34651.8|34624.2|34604.2|224
1606917300000|2020-12-02 13:55:00|34631.6|34611.6|34649.2|34629.2|34654.2|34634.2|34604.2|34584.2|306
1606917600000|2020-12-02 14:00:00|34651.6|34631.6|34624.2|34604.2|34659.2|34639.2|34624.2|34604.2|317
1606917900000|2020-12-02 14:05:00|34626.7|34606.7|34616.5|34596.5|34629.2|34609.2|34581.7|34561.7|433
1606918200000|2020-12-02 14:10:00|34614.1|34594.1|34584.2|34564.2|34616.6|34596.6|34556.7|34536.7|279
1606918500000|2020-12-02 14:15:00|34579.2|34559.2|34551.9|34531.9|34579.2|34559.2|34527|34507|290
1606918800000|2020-12-02 14:20:00|34549.4|34529.4|34491.9|34471.9|34549.4|34529.4|34489.4|34469.4|307
1606919100000|2020-12-02 14:25:00|34489.5|34469.5|34524.4|34504.4|34534.5|34514.5|34486.9|34466.9|373
1606919400000|2020-12-02 14:30:00|34526.8|34506.8|34467|34447|34534.4|34514.4|34449.4|34429.4|684
1606919700000|2020-12-02 14:35:00|34464.6|34444.6|34496.8|34476.8|34501.8|34481.8|34404.4|34384.4|711
1606920000000|2020-12-02 14:40:00|34494.4|34474.4|34554.2|34534.2|34554.2|34534.2|34489.5|34469.5|588
1606920300000|2020-12-02 14:45:00|34551.7|34531.7|34574.2|34554.2|34616.7|34596.7|34549.2|34529.2|448
1606920600000|2020-12-02 14:50:00|34571.8|34551.8|34584.1|34564.1|34604|34584|34554.2|34534.2|602
1606920900000|2020-12-02 14:55:00|34584|34564|34551.5|34531.5|34594|34574|34546.5|34526.5|268
1606921200000|2020-12-02 15:00:00|34553.9|34533.9|34674|34654|34684|34664|34549|34529|743
1606921500000|2020-12-02 15:05:00|34676.7|34656.7|34671.5|34651.5|34699.2|34679.2|34654|34634|644
1606921800000|2020-12-02 15:10:00|34669|34649|34666.5|34646.5|34691.5|34671.5|34664|34644|363
1606922100000|2020-12-02 15:15:00|34664.1|34644.1|34686.5|34666.5|34696.5|34676.5|34664|34644|340
1606922400000|2020-12-02 15:20:00|34684|34664|34656.5|34636.5|34694|34674|34656.5|34636.5|192
1606922700000|2020-12-02 15:25:00|34654.1|34634.1|34674.1|34654.1|34686.5|34666.5|34633.9|34613.9|347
1606923000000|2020-12-02 15:30:00|34674.2|34654.2|34738.9|34718.9|34758.8|34738.8|34674.2|34654.2|538
1606923300000|2020-12-02 15:35:00|34734.1|34714.1|34736.5|34716.5|34743.9|34723.9|34699|34679|315
1606923600000|2020-12-02 15:40:00|34734|34714|34784|34764|34801.4|34781.4|34734|34714|606
1606923900000|2020-12-02 15:45:00|34786.5|34766.5|34774|34754|34799|34779|34751.6|34731.6|283
1606924200000|2020-12-02 15:50:00|34771.5|34751.5|34794|34774|34799|34779|34756.5|34736.5|369
1606924500000|2020-12-02 15:55:00|34796.4|34776.4|34759|34739|34798.9|34778.9|34759|34739|815
1606924800000|2020-12-02 16:00:00|34761.4|34741.4|34833.8|34813.8|34851.3|34831.3|34758.9|34738.9|525
1606925100000|2020-12-02 16:05:00|34836.3|34816.3|34801.3|34781.3|34848.8|34828.8|34801.3|34781.3|757
1606925400000|2020-12-02 16:10:00|34803.8|34783.8|34856.3|34836.3|34858.8|34838.8|34798.9|34778.9|605
1606925700000|2020-12-02 16:15:00|34858.8|34838.8|34873.8|34853.8|34891.2|34871.2|34848.8|34828.8|502
1606926000000|2020-12-02 16:20:00|34871.3|34851.3|34861.3|34841.3|34901.2|34881.2|34859|34839|345
1606926300000|2020-12-02 16:25:00|34863.8|34843.8|34898.9|34878.9|34903.9|34883.9|34863.8|34843.8|778
1606926600000|2020-12-02 16:30:00|34898.8|34878.8|34908.8|34888.8|34938.8|34918.8|34883.8|34863.8|664
1606926900000|2020-12-02 16:35:00|34911.2|34891.2|34933.9|34913.9|34943.8|34923.8|34899|34879|311
1606927200000|2020-12-02 16:40:00|34933.8|34913.8|34953.7|34933.7|34971.1|34951.1|34933.7|34913.7|875
1606927500000|2020-12-02 16:45:00|34953.6|34933.6|34911|34891|34953.6|34933.6|34903.6|34883.6|822
1606927800000|2020-12-02 16:50:00|34911.1|34891.1|34913.6|34893.6|34943.5|34923.5|34908.6|34888.6|437
1606928100000|2020-12-02 16:55:00|34913.5|34893.5|34893.8|34873.8|34928.4|34908.4|34883.8|34863.8|1118
1606928400000|2020-12-02 17:00:00|34893.7|34873.7|34886.3|34866.3|34893.8|34873.8|34878.8|34858.8|400
1606928700000|2020-12-02 17:05:00|34883.8|34863.8|34928.8|34908.8|34948.7|34928.7|34883.8|34863.8|804
1606929000000|2020-12-02 17:10:00|34926.3|34906.3|34928.6|34908.6|34938.5|34918.5|34881.3|34861.3|1199
1606929300000|2020-12-02 17:15:00|34928.5|34908.5|34913.7|34893.7|34938.7|34918.7|34909|34889|429
1606929600000|2020-12-02 17:20:00|34913.6|34893.6|34888.9|34868.9|34921.1|34901.1|34883.9|34863.9|411
1606929900000|2020-12-02 17:25:00|34889.1|34869.1|34908.9|34888.9|34916.2|34896.2|34888.9|34868.9|304
1606930200000|2020-12-02 17:30:00|34909|34889|34909|34889|34913.9|34893.9|34886.5|34866.5|538
1606930500000|2020-12-02 17:35:00|34908.9|34888.9|34884|34864|34913.9|34893.9|34883.9|34863.9|673
1606930800000|2020-12-02 17:40:00|34883.9|34863.9|34933.8|34913.8|34933.9|34913.9|34869|34849|391
1606931100000|2020-12-02 17:45:00|34931.3|34911.3|34938.9|34918.9|34943.8|34923.8|34928.9|34908.9|332
1606931400000|2020-12-02 17:50:00|34939|34919|34924|34904|34958.8|34938.8|34921.5|34901.5|371
1606931700000|2020-12-02 17:55:00|34923.9|34903.9|34903.9|34883.9|34926.4|34906.4|34898.9|34878.9|733
1606932000000|2020-12-02 18:00:00|34899|34879|34896.5|34876.5|34916.4|34896.4|34893.9|34873.9|361
1606932300000|2020-12-02 18:05:00|34898.9|34878.9|34913.9|34893.9|34913.9|34893.9|34898.9|34878.9|67
1606932600000|2020-12-02 18:10:00|34913.8|34893.8|34928.9|34908.9|34938.8|34918.8|34913.8|34893.8|104
1606932900000|2020-12-02 18:15:00|34929|34909|34934|34914|34936.4|34916.4|34926.5|34906.5|65
1606933200000|2020-12-02 18:20:00|34933.9|34913.9|34916.4|34896.4|34933.9|34913.9|34913.8|34893.8|68
1606933500000|2020-12-02 18:25:00|34918.8|34898.8|34914|34894|34923.8|34903.8|34914|34894|45
1606933800000|2020-12-02 18:30:00|34911.5|34891.5|34938.9|34918.9|34941.7|34921.7|34911.5|34891.5|153
1606934100000|2020-12-02 18:35:00|34938.8|34918.8|34928.9|34908.9|34943.9|34923.9|34924|34904|45
1606934400000|2020-12-02 18:40:00|34931.4|34911.4|34926.4|34906.4|34936.4|34916.4|34918.9|34898.9|46
1606934700000|2020-12-02 18:45:00|34928.9|34908.9|34911.5|34891.5|34928.9|34908.9|34903.9|34883.9|70
1606935000000|2020-12-02 18:50:00|34911.3|34891.3|34928.9|34908.9|34928.9|34908.9|34908.9|34888.9|37
1606935300000|2020-12-02 18:55:00|34931.4|34911.4|34903.9|34883.9|34931.4|34911.4|34899|34879|71
1606935600000|2020-12-02 19:00:00|34901.5|34881.5|34888.9|34868.9|34906.5|34886.5|34886.5|34866.5|74
1606935900000|2020-12-02 19:05:00|34891.4|34871.4|34863.9|34843.9|34893.9|34873.9|34858.9|34838.9|55
1606936200000|2020-12-02 19:10:00|34864|34844|34859|34839|34868.8|34848.8|34858.9|34838.9|42
1606936500000|2020-12-02 19:15:00|34858.9|34838.9|34881.4|34861.4|34881.4|34861.4|34851.4|34831.4|91
1606936800000|2020-12-02 19:20:00|34883.9|34863.9|34898.9|34878.9|34906.4|34886.4|34883.9|34863.9|43
1606937100000|2020-12-02 19:25:00|34901.3|34881.3|34908.9|34888.9|34911.4|34891.4|34898.8|34878.8|21
1606937400000|2020-12-02 19:30:00|34913.7|34893.7|34963.9|34943.9|34963.9|34943.9|34908.9|34888.9|100
1606937700000|2020-12-02 19:35:00|34964|34944|34968.9|34948.9|34973.9|34953.9|34958.8|34938.8|113
1606938000000|2020-12-02 19:40:00|34971.3|34951.3|34951.4|34931.4|34971.3|34951.3|34951.4|34931.4|88
1606938300000|2020-12-02 19:45:00|34953.9|34933.9|34951.4|34931.4|34958.9|34938.9|34951.4|34931.4|31
1606938600000|2020-12-02 19:50:00|34953.9|34933.9|34953.9|34933.9|34953.9|34933.9|34948.8|34928.8|32
1606938900000|2020-12-02 19:55:00|34956.4|34936.4|34961.5|34941.5|34973.9|34953.9|34956.4|34936.4|67
1606939200000|2020-12-02 20:00:00|34959.1|34939.1|34951.4|34931.4|34963.9|34943.9|34948.9|34928.9|110
1606939500000|2020-12-02 20:05:00|34948.9|34928.9|34966.4|34946.4|34966.4|34946.4|34948.9|34928.9|31
1606939800000|2020-12-02 20:10:00|34963.9|34943.9|34953.9|34933.9|34968.8|34948.8|34953.9|34933.9|32
1606940100000|2020-12-02 20:15:00|34951.4|34931.4|34933.9|34913.9|34953.9|34933.9|34933.9|34913.9|35
1606940400000|2020-12-02 20:20:00|34936.4|34916.4|34943.9|34923.9|34953.9|34933.9|34931.5|34911.5|35
1606940700000|2020-12-02 20:25:00|34941.3|34921.3|34943.9|34923.9|34943.9|34923.9|34938.9|34918.9|11
1606941000000|2020-12-02 20:30:00|34941.4|34921.4|34938.9|34918.9|34943.9|34923.9|34928.9|34908.9|25
1606941300000|2020-12-02 20:35:00|34936.4|34916.4|34938.9|34918.9|34938.9|34918.9|34933.9|34913.9|13
1606941600000|2020-12-02 20:40:00|34941.3|34921.3|34956.4|34936.4|34956.4|34936.4|34941.3|34921.3|23
1606941900000|2020-12-02 20:45:00|34954|34934|34953.9|34933.9|34958.9|34938.9|34953.9|34933.9|11
1606942200000|2020-12-02 20:50:00|34956.3|34936.3|34948.9|34928.9|34963.9|34943.9|34946.4|34926.4|29
1606942500000|2020-12-02 20:55:00|34949.1|34929.1|34953.9|34933.9|34958.9|34938.9|34949.1|34929.1|32
1606942800000|2020-12-02 21:00:00|34954|34934|34968.9|34948.9|34971.4|34951.4|34954|34934|34
1606943100000|2020-12-02 21:05:00|34963.9|34943.9|34958.9|34938.9|34963.9|34943.9|34956.4|34936.4|32
1606943400000|2020-12-02 21:10:00|34961.4|34941.4|34963.9|34943.9|34966.4|34946.4|34958.9|34938.9|16
1606943700000|2020-12-02 21:15:00|34964|34944|34963.9|34943.9|34968.9|34948.9|34963.9|34943.9|10
1606944000000|2020-12-02 21:20:00|34964|34944|34963.9|34943.9|34964|34944|34963.9|34943.9|10
1606944300000|2020-12-02 21:25:00|34964|34944|34971.3|34951.3|34973.9|34953.9|34963.9|34943.9|37
1606944600000|2020-12-02 21:30:00|34968.9|34948.9|34973.9|34953.9|34976.4|34956.4|34968.9|34948.9|34
1606944900000|2020-12-02 21:35:00|34976.3|34956.3|34978.9|34958.9|34981.5|34961.5|34976.3|34956.3|33
1606945200000|2020-12-02 21:40:00|34976.5|34956.5|34978.9|34958.9|34978.9|34958.9|34976.4|34956.4|23
1606945500000|2020-12-02 21:45:00|34983.9|34963.9|34963.9|34943.9|34983.9|34963.9|34961.5|34941.5|79
1606945800000|2020-12-02 21:50:00|34966.4|34946.4|34968.9|34948.9|34971.3|34951.3|34963.9|34943.9|25
1606946100000|2020-12-02 21:55:00|34971.3|34951.3|34956.6|34936.6|34973.9|34953.9|34956.6|34936.6|61
1606950000000|2020-12-02 23:00:00|34956.5|34936.5|34943.9|34923.9|34961.5|34941.5|34933.9|34913.9|132
1606950300000|2020-12-02 23:05:00|34941.4|34921.4|34948.9|34928.9|34948.9|34928.9|34933.9|34913.9|36
1606950600000|2020-12-02 23:10:00|34946.4|34926.4|34933.9|34913.9|34946.4|34926.4|34933.9|34913.9|35
1606950900000|2020-12-02 23:15:00|34931.5|34911.5|34913.9|34893.9|34933.9|34913.9|34913.9|34893.9|49
1606951200000|2020-12-02 23:20:00|34911.6|34891.6|34903.9|34883.9|34911.6|34891.6|34898.9|34878.9|49
1606951500000|2020-12-02 23:25:00|34901.6|34881.6|34906.4|34886.4|34906.4|34886.4|34898.9|34878.9|15
1606951800000|2020-12-02 23:30:00|34903.9|34883.9|34918.9|34898.9|34921.4|34901.4|34903.9|34883.9|48
1606952100000|2020-12-02 23:35:00|34918.8|34898.8|34913.9|34893.9|34918.8|34898.8|34906.4|34886.4|23
1606952400000|2020-12-02 23:40:00|34908.9|34888.9|34908.9|34888.9|34913.9|34893.9|34908.9|34888.9|14
1606952700000|2020-12-02 23:45:00|34906.6|34886.6|34903.9|34883.9|34906.6|34886.6|34903.9|34883.9|8
1606953000000|2020-12-02 23:50:00|34901.6|34881.6|34893.9|34873.9|34901.6|34881.6|34893.9|34873.9|36
1606953300000|2020-12-02 23:55:00|34889.1|34869.1|34889|34869|34891.4|34871.4|34888.9|34868.9|18
1606953600000|2020-12-03 00:00:00|34888.8|34868.8|34869|34849|34888.8|34868.8|34866.5|34846.5|53
1606953900000|2020-12-03 00:05:00|34871.5|34851.5|34879|34859|34879|34859|34866.5|34846.5|26
1606954200000|2020-12-03 00:10:00|34883.7|34863.7|34919|34899|34919|34899|34883.7|34863.7|78
1606954500000|2020-12-03 00:15:00|34914.2|34894.2|34896.5|34876.5|34914.2|34894.2|34896.5|34876.5|26
1606954800000|2020-12-03 00:20:00|34894.1|34874.1|34891.5|34871.5|34894.1|34874.1|34889|34869|19
1606955100000|2020-12-03 00:25:00|34891.6|34871.6|34896.5|34876.5|34896.5|34876.5|34891.5|34871.5|8
1606955400000|2020-12-03 00:30:00|34894|34874|34889|34869|34894|34874|34889|34869|30
1606955700000|2020-12-03 00:35:00|34886.5|34866.5|34879|34859|34886.5|34866.5|34874|34854|17
1606956000000|2020-12-03 00:40:00|34876.5|34856.5|34874|34854|34879|34859|34874|34854|6
1606956300000|2020-12-03 00:45:00|34876.5|34856.5|34879|34859|34879|34859|34876.5|34856.5|13
1606956600000|2020-12-03 00:50:00|34881.5|34861.5|34894|34874|34899|34879|34881.5|34861.5|21
1606956900000|2020-12-03 00:55:00|34891.6|34871.6|34874|34854|34891.6|34871.6|34869|34849|28
1606957200000|2020-12-03 01:00:00|34869.2|34849.2|34846.4|34826.4|34879|34859|34814|34794|471
1606957500000|2020-12-03 01:05:00|34846.5|34826.5|34876.5|34856.5|34894|34874|34844|34824|163
1606957800000|2020-12-03 01:10:00|34878.9|34858.9|34864|34844|34889|34869|34846.5|34826.5|118
1606958100000|2020-12-03 01:15:00|34866.5|34846.5|34854|34834|34871.4|34851.4|34834|34814|83
1606958400000|2020-12-03 01:20:00|34856.4|34836.4|34869|34849|34889|34869|34856.4|34836.4|63
1606958700000|2020-12-03 01:25:00|34871.4|34851.4|34899|34879|34918.9|34898.9|34864|34844|101
1606959000000|2020-12-03 01:30:00|34896.5|34876.5|34894|34874|34899|34879|34879|34859|128
1606959300000|2020-12-03 01:35:00|34889|34869|34949|34929|34954|34934|34889|34869|218
1606959600000|2020-12-03 01:40:00|34948.9|34928.9|34939|34919|34959|34939|34929|34909|182
1606959900000|2020-12-03 01:45:00|34941.5|34921.5|34916.5|34896.5|34941.5|34921.5|34914|34894|149
1606960200000|2020-12-03 01:50:00|34919|34899|34914|34894|34939|34919|34896.5|34876.5|118
1606960500000|2020-12-03 01:55:00|34916.5|34896.5|34899|34879|34926.5|34906.5|34899|34879|46
1606960800000|2020-12-03 02:00:00|34899.2|34879.2|34899|34879|34904|34884|34889|34869|88
1606961100000|2020-12-03 02:05:00|34901.5|34881.5|34909|34889|34919|34899|34891.5|34871.5|66
1606961400000|2020-12-03 02:10:00|34911.4|34891.4|34914|34894|34929|34909|34896.5|34876.5|116
1606961700000|2020-12-03 02:15:00|34911.5|34891.5|34886.5|34866.5|34914|34894|34886.5|34866.5|27
1606962000000|2020-12-03 02:20:00|34881.6|34861.6|34879|34859|34884|34864|34864|34844|88
1606962300000|2020-12-03 02:25:00|34881.5|34861.5|34884|34864|34891.5|34871.5|34881.5|34861.5|20
1606962600000|2020-12-03 02:30:00|34886.5|34866.5|34894.2|34874.2|34904|34884|34881.5|34861.5|81
1606962900000|2020-12-03 02:35:00|34899|34879|34929|34909|34929|34909|34899|34879|90
1606963200000|2020-12-03 02:40:00|34924.2|34904.2|34924|34904|34939|34919|34914|34894|114
1606963500000|2020-12-03 02:45:00|34926.4|34906.4|34919|34899|34944|34924|34914|34894|99
1606963800000|2020-12-03 02:50:00|34914.1|34894.1|34924|34904|34924|34904|34904|34884|70
1606964100000|2020-12-03 02:55:00|34926.4|34906.4|34929|34909|34934|34914|34924|34904|46
1606964400000|2020-12-03 03:00:00|34931.4|34911.4|34929|34909|34933.8|34913.8|34899|34879|83
1606964700000|2020-12-03 03:05:00|34931.5|34911.5|34944|34924|34944|34924|34921.5|34901.5|153
1606965000000|2020-12-03 03:10:00|34946.4|34926.4|34976.5|34956.5|34981.5|34961.5|34946.4|34926.4|365
1606965300000|2020-12-03 03:15:00|34979|34959|34998.9|34978.9|35004|34984|34971.5|34951.5|298
1606965600000|2020-12-03 03:20:00|34999|34979|34969|34949|35004|34984|34969|34949|105
1606965900000|2020-12-03 03:25:00|34966.6|34946.6|34959|34939|34974|34954|34954|34934|139
1606966200000|2020-12-03 03:30:00|34961.4|34941.4|34964.1|34944.1|34969|34949|34959|34939|38
1606966500000|2020-12-03 03:35:00|34966.5|34946.5|34969|34949|34969|34949|34964|34944|14
1606966800000|2020-12-03 03:40:00|34971.5|34951.5|34974|34954|34981.5|34961.5|34969|34949|39
1606967100000|2020-12-03 03:45:00|34974.1|34954.1|34976.5|34956.5|34986.5|34966.5|34974.1|34954.1|29
1606967400000|2020-12-03 03:50:00|34974.1|34954.1|34976.3|34956.3|34976.5|34956.5|34971.4|34951.4|66
1606967700000|2020-12-03 03:55:00|34978.8|34958.8|34968.8|34948.8|34978.8|34958.8|34966.4|34946.4|25
1606968000000|2020-12-03 04:00:00|34966.3|34946.3|34953.8|34933.8|34966.3|34946.3|34951.3|34931.3|29
1606968300000|2020-12-03 04:05:00|34948.8|34928.8|34948.8|34928.8|34953.8|34933.8|34948.8|34928.8|16
1606968600000|2020-12-03 04:10:00|34946.4|34926.4|34948.8|34928.8|34948.8|34928.8|34946.3|34926.3|18
1606968900000|2020-12-03 04:15:00|34946.3|34926.3|34948.9|34928.9|34948.9|34928.9|34941.2|34921.2|15
1606969200000|2020-12-03 04:20:00|34948.8|34928.8|34946.3|34926.3|34951.3|34931.3|34946.3|34926.3|26
1606969500000|2020-12-03 04:25:00|34943.8|34923.8|34948.8|34928.8|34948.8|34928.8|34943.8|34923.8|7
1606969800000|2020-12-03 04:30:00|34948.6|34928.6|34938.8|34918.8|34948.6|34928.6|34938.8|34918.8|32
1606970100000|2020-12-03 04:35:00|34936.3|34916.3|34916.3|34896.3|34936.3|34916.3|34916.3|34896.3|43
1606970400000|2020-12-03 04:40:00|34918.7|34898.7|34908.8|34888.8|34918.8|34898.8|34898.9|34878.9|63
1606970700000|2020-12-03 04:45:00|34908.9|34888.9|34913.8|34893.8|34918.8|34898.8|34908.9|34888.9|24
1606971000000|2020-12-03 04:50:00|34916.3|34896.3|34928.8|34908.8|34928.8|34908.8|34916.3|34896.3|18
1606971300000|2020-12-03 04:55:00|34928.9|34908.9|34926.3|34906.3|34933.8|34913.8|34918.8|34898.8|38
1606971600000|2020-12-03 05:00:00|34928.7|34908.7|34913.9|34893.9|34928.8|34908.8|34911.3|34891.3|40
1606971900000|2020-12-03 05:05:00|34916.3|34896.3|34921.3|34901.3|34928.8|34908.8|34916.3|34896.3|25
1606972200000|2020-12-03 05:10:00|34923.7|34903.7|34928.8|34908.8|34928.8|34908.8|34923.7|34903.7|32
1606972500000|2020-12-03 05:15:00|34926.3|34906.3|34908.8|34888.8|34928.8|34908.8|34908.8|34888.8|22
1606972800000|2020-12-03 05:20:00|34913.8|34893.8|34903.8|34883.8|34913.8|34893.8|34901.3|34881.3|31
1606973100000|2020-12-03 05:25:00|34906.3|34886.3|34918.8|34898.8|34918.8|34898.8|34906.3|34886.3|35
1606973400000|2020-12-03 05:30:00|34923.6|34903.6|34931.2|34911.2|34956.2|34936.2|34923.6|34903.6|288
1606973700000|2020-12-03 05:35:00|34931.3|34911.3|34986.3|34966.3|34988.8|34968.8|34931.3|34911.3|153
1606974000000|2020-12-03 05:40:00|34988.8|34968.8|34963.8|34943.8|34988.9|34968.9|34958.8|34938.8|101
1606974300000|2020-12-03 05:45:00|34961.4|34941.4|34918.8|34898.8|34961.4|34941.4|34913.9|34893.9|109
1606974600000|2020-12-03 05:50:00|34916.4|34896.4|34933.8|34913.8|34938.8|34918.8|34908.8|34888.8|136
1606974900000|2020-12-03 05:55:00|34931.3|34911.3|34943.8|34923.8|34948.8|34928.8|34926.3|34906.3|86
1606975200000|2020-12-03 06:00:00|34939|34919|34876.3|34856.3|34941.4|34921.4|34853.9|34833.9|395
1606975500000|2020-12-03 06:05:00|34878.7|34858.7|34911.3|34891.3|34918.7|34898.7|34868.8|34848.8|384
1606975800000|2020-12-03 06:10:00|34908.8|34888.8|34916.2|34896.2|34923.7|34903.7|34896.4|34876.4|118
1606976100000|2020-12-03 06:15:00|34918.6|34898.6|34933.9|34913.9|34953.8|34933.8|34916.2|34896.2|191
1606976400000|2020-12-03 06:20:00|34933.8|34913.8|34898.8|34878.8|34948.8|34928.8|34891.3|34871.3|149
1606976700000|2020-12-03 06:25:00|34901.2|34881.2|34921.3|34901.3|34921.3|34901.3|34898.8|34878.8|127
1606977000000|2020-12-03 06:30:00|34923.7|34903.7|34858.8|34838.8|34923.8|34903.8|34833.9|34813.9|437
1606977300000|2020-12-03 06:35:00|34861.2|34841.2|34834.1|34814.1|34876.4|34856.4|34834.1|34814.1|243
1606977600000|2020-12-03 06:40:00|34831.7|34811.7|34788.9|34768.9|34839.1|34819.1|34713.9|34693.9|853
1606977900000|2020-12-03 06:45:00|34793.9|34773.9|34726.3|34706.3|34793.9|34773.9|34718.9|34698.9|599
1606978200000|2020-12-03 06:50:00|34728.9|34708.9|34743.9|34723.9|34761.4|34741.4|34716.4|34696.4|407
1606978500000|2020-12-03 06:55:00|34746.4|34726.4|34753.9|34733.9|34768.8|34748.8|34726.6|34706.6|210
1606978800000|2020-12-03 07:00:00|34751.6|34731.6|34753.9|34733.9|34763.9|34743.9|34723.9|34703.9|139
1606979100000|2020-12-03 07:05:00|34756.3|34736.3|34771.4|34751.4|34776.4|34756.4|34756.3|34736.3|93
1606979400000|2020-12-03 07:10:00|34768.9|34748.9|34776.4|34756.4|34786.4|34766.4|34768.9|34748.9|70
1606979700000|2020-12-03 07:15:00|34776.6|34756.6|34766.4|34746.4|34793.9|34773.9|34761.4|34741.4|85
1606980000000|2020-12-03 07:20:00|34768.8|34748.8|34779.1|34759.1|34798.9|34778.9|34768.8|34748.8|79
1606980300000|2020-12-03 07:25:00|34778.9|34758.9|34798.9|34778.9|34798.9|34778.9|34778.9|34758.9|45
1606980600000|2020-12-03 07:30:00|34803.9|34783.9|34828.5|34808.5|34833.6|34813.6|34803.9|34783.9|341
1606980900000|2020-12-03 07:35:00|34826.1|34806.1|34828.6|34808.6|34838.6|34818.6|34818.6|34798.6|107
1606981200000|2020-12-03 07:40:00|34831.1|34811.1|34838.8|34818.8|34848.7|34828.7|34823.6|34803.6|77
1606981500000|2020-12-03 07:45:00|34833.8|34813.8|34853.8|34833.8|34858.8|34838.8|34823.8|34803.8|78
1606981800000|2020-12-03 07:50:00|34851.4|34831.4|34863.8|34843.8|34866.2|34846.2|34841.3|34821.3|74
1606982100000|2020-12-03 07:55:00|34861.4|34841.4|34883.8|34863.8|34883.8|34863.8|34858.8|34838.8|79
1606982400000|2020-12-03 08:00:00|34888.6|34868.6|34878.8|34858.8|34928.7|34908.7|34873.7|34853.7|269
1606982700000|2020-12-03 08:05:00|34881.3|34861.3|34858.8|34838.8|34881.3|34861.3|34851.3|34831.3|222
1606983000000|2020-12-03 08:10:00|34859|34839|34903.8|34883.8|34938.7|34918.7|34859|34839|196
1606983300000|2020-12-03 08:15:00|34906.3|34886.3|34876.3|34856.3|34906.3|34886.3|34863.8|34843.8|126
1606983600000|2020-12-03 08:20:00|34878.7|34858.7|34868.8|34848.8|34886.3|34866.3|34856.5|34836.5|90
1606983900000|2020-12-03 08:25:00|34871.3|34851.3|34896.3|34876.3|34906.3|34886.3|34868.8|34848.8|75
1606984200000|2020-12-03 08:30:00|34894|34874|34906.3|34886.3|34906.3|34886.3|34888.8|34868.8|48
1606984500000|2020-12-03 08:35:00|34908.7|34888.7|34926.2|34906.2|34931.3|34911.3|34908.7|34888.7|94
1606984800000|2020-12-03 08:40:00|34923.8|34903.8|34926.3|34906.3|34943.6|34923.6|34918.8|34898.8|150
1606985100000|2020-12-03 08:45:00|34928.7|34908.7|34898.8|34878.8|34948.7|34928.7|34898.8|34878.8|187
1606985400000|2020-12-03 08:50:00|34901.3|34881.3|34906.3|34886.3|34913.8|34893.8|34879.1|34859.1|126
1606985700000|2020-12-03 08:55:00|34908.8|34888.8|34893.8|34873.8|34908.8|34888.8|34893.8|34873.8|37
1606986000000|2020-12-03 09:00:00|34916.2|34896.2|34958.8|34938.8|34966.2|34946.2|34916.2|34896.2|179
1606986300000|2020-12-03 09:05:00|34961.3|34941.3|34948.8|34928.8|34961.3|34941.3|34933.8|34913.8|76
1606986600000|2020-12-03 09:10:00|34951.2|34931.2|34946.3|34926.3|34976.3|34956.3|34943.8|34923.8|163
1606986900000|2020-12-03 09:15:00|34944|34924|34938.8|34918.8|34948.8|34928.8|34918.8|34898.8|153
1606987200000|2020-12-03 09:20:00|34934|34914|34879|34859|34934|34914|34876.3|34856.3|112
1606987500000|2020-12-03 09:25:00|34881.5|34861.5|34896.3|34876.3|34903.8|34883.8|34879|34859|95
1606987800000|2020-12-03 09:30:00|34894|34874|34868.8|34848.8|34913.8|34893.8|34863.7|34843.7|145
1606988100000|2020-12-03 09:35:00|34866.5|34846.5|34826.5|34806.5|34868.8|34848.8|34823.9|34803.9|262
1606988400000|2020-12-03 09:40:00|34828.9|34808.9|34818.9|34798.9|34828.9|34808.9|34796.6|34776.6|214
1606988700000|2020-12-03 09:45:00|34823.9|34803.9|34896.2|34876.2|34898.6|34878.6|34823.9|34803.9|174
1606989000000|2020-12-03 09:50:00|34898.7|34878.7|34888.9|34868.9|34898.7|34878.7|34881.4|34861.4|93
1606989300000|2020-12-03 09:55:00|34891.4|34871.4|34901.4|34881.4|34911.4|34891.4|34888.9|34868.9|66
1606989600000|2020-12-03 10:00:00|34899|34879|34896.4|34876.4|34901.4|34881.4|34873.9|34853.9|90
1606989900000|2020-12-03 10:05:00|34903.7|34883.7|34898.9|34878.9|34908.9|34888.9|34891.4|34871.4|57
1606990200000|2020-12-03 10:10:00|34901.4|34881.4|34878.9|34858.9|34906.4|34886.4|34878.9|34858.9|48
1606990500000|2020-12-03 10:15:00|34881.2|34861.2|34873.9|34853.9|34901.4|34881.4|34873.9|34853.9|90
1606990800000|2020-12-03 10:20:00|34871.5|34851.5|34866.5|34846.5|34881.4|34861.4|34863.9|34843.9|56
1606991100000|2020-12-03 10:25:00|34864.1|34844.1|34851.4|34831.4|34864.1|34844.1|34848.9|34828.9|72
1606991400000|2020-12-03 10:30:00|34853.9|34833.9|34863.9|34843.9|34878.9|34858.9|34853.9|34833.9|43
1606991700000|2020-12-03 10:35:00|34861.4|34841.4|34853.9|34833.9|34863.9|34843.9|34841.4|34821.4|49
1606992000000|2020-12-03 10:40:00|34856.2|34836.2|34848.9|34828.9|34858.9|34838.9|34848.6|34828.6|29
1606992300000|2020-12-03 10:45:00|34846.5|34826.5|34898.9|34878.9|34899|34879|34836.4|34816.4|86
1606992600000|2020-12-03 10:50:00|34903.9|34883.9|34928.9|34908.9|34928.9|34908.9|34898.9|34878.9|156
1606992900000|2020-12-03 10:55:00|34931.2|34911.2|34953.9|34933.9|34958.9|34938.9|34921.5|34901.5|176
1606993200000|2020-12-03 11:00:00|34958.6|34938.6|34961.4|34941.4|34961.4|34941.4|34938.9|34918.9|86
1606993500000|2020-12-03 11:05:00|34958.9|34938.9|34968.9|34948.9|34983.6|34963.6|34958.9|34938.9|88
1606993800000|2020-12-03 11:10:00|34971.4|34951.4|34961.4|34941.4|34978.7|34958.7|34958.9|34938.9|99
1606994100000|2020-12-03 11:15:00|34961.5|34941.5|34966.4|34946.4|34968.9|34948.9|34951.4|34931.4|98
1606994400000|2020-12-03 11:20:00|34968.7|34948.7|34968.9|34948.9|34998.6|34978.6|34966.4|34946.4|203
1606994700000|2020-12-03 11:25:00|34971.5|34951.5|34978.7|34958.7|34983.7|34963.7|34964|34944|80
1606995000000|2020-12-03 11:30:00|34976.2|34956.2|34981.5|34961.5|34991.4|34971.4|34969|34949|104
1606995300000|2020-12-03 11:35:00|34979.1|34959.1|34983.9|34963.9|34991.5|34971.5|34979|34959|70
1606995600000|2020-12-03 11:40:00|34984|34964|34983.9|34963.9|34991.3|34971.3|34971.4|34951.4|111
1606995900000|2020-12-03 11:45:00|34986.3|34966.3|34971.4|34951.4|34993.9|34973.9|34956.4|34936.4|75
1606996200000|2020-12-03 11:50:00|34968.9|34948.9|34968.9|34948.9|34973.9|34953.9|34961.4|34941.4|45
1606996500000|2020-12-03 11:55:00|34971.4|34951.4|34958.9|34938.9|34978.8|34958.8|34953.9|34933.9|76
1606996800000|2020-12-03 12:00:00|34961.5|34941.5|34968.9|34948.9|34978.9|34958.9|34956.4|34936.4|102
1606997100000|2020-12-03 12:05:00|34973.8|34953.8|34973.9|34953.9|34983.8|34963.8|34971.3|34951.3|71
1606997400000|2020-12-03 12:10:00|34978.6|34958.6|35033.9|35013.9|35046.4|35026.4|34973.9|34953.9|337
1606997700000|2020-12-03 12:15:00|35036.4|35016.4|35028.8|35008.8|35046.4|35026.4|35018.9|34998.9|194
1606998000000|2020-12-03 12:20:00|35031.1|35011.1|35006.4|34986.4|35038.9|35018.9|35006.4|34986.4|146
1606998300000|2020-12-03 12:25:00|35008.9|34988.9|34998.9|34978.9|35011.4|34991.4|34989|34969|181
1606998600000|2020-12-03 12:30:00|35001.3|34981.3|34953.9|34933.9|35006.3|34986.3|34941.6|34921.6|420
1606998900000|2020-12-03 12:35:00|34958.8|34938.8|34971.3|34951.3|34976.3|34956.3|34953.9|34933.9|607
1606999200000|2020-12-03 12:40:00|34973.6|34953.6|34991.1|34971.1|34993.6|34973.6|34973.6|34953.6|250
1606999500000|2020-12-03 12:45:00|34988.6|34968.6|34973.6|34953.6|34988.6|34968.6|34963.6|34943.6|111
1606999800000|2020-12-03 12:50:00|34976.1|34956.1|34968.6|34948.6|34978.5|34958.5|34958.6|34938.6|135
1607000100000|2020-12-03 12:55:00|34971.1|34951.1|34976.1|34956.1|34978.5|34958.5|34971.1|34951.1|100
1607000400000|2020-12-03 13:00:00|34978.5|34958.5|35046.1|35026.1|35048.6|35028.6|34953.6|34933.6|750
1607000700000|2020-12-03 13:05:00|35050.9|35030.9|35068.6|35048.6|35071.1|35051.1|35011|34991|581
1607001000000|2020-12-03 13:10:00|35071|35051|35158.4|35138.4|35161|35141|35051|35031|1150
1607001300000|2020-12-03 13:15:00|35163.3|35143.3|35213.4|35193.4|35220.8|35200.8|35145.9|35125.9|1483
1607001600000|2020-12-03 13:20:00|35218.3|35198.3|35191|35171|35238.1|35218.1|35191|35171|887
1607001900000|2020-12-03 13:25:00|35188.5|35168.5|35183.4|35163.4|35193.4|35173.4|35143.6|35123.6|642
1607002200000|2020-12-03 13:30:00|35188.1|35168.1|35138.8|35118.8|35203.5|35183.5|35138.6|35118.6|1351
1607002500000|2020-12-03 13:35:00|35138.6|35118.6|35188.4|35168.4|35203.4|35183.4|35133.8|35113.8|888
1607002800000|2020-12-03 13:40:00|35193.1|35173.1|35170.9|35150.9|35198.4|35178.4|35161|35141|831
1607003100000|2020-12-03 13:45:00|35168.4|35148.4|35148.5|35128.5|35198.4|35178.4|35146.1|35126.1|1442
1607003400000|2020-12-03 13:50:00|35151|35131|34876|34856|35168.4|35148.4|34858.7|34838.7|1816
1607003700000|2020-12-03 13:55:00|34876.2|34856.2|34836.4|34816.4|34951.4|34931.4|34818.8|34798.8|1693
1607004000000|2020-12-03 14:00:00|34838.8|34818.8|34926.4|34906.4|34936.4|34916.4|34771.5|34751.5|1322
1607004300000|2020-12-03 14:05:00|34923.9|34903.9|35016.4|34996.4|35023.9|35003.9|34904|34884|1118
1607004600000|2020-12-03 14:10:00|35018.9|34998.9|35058.9|35038.9|35063.9|35043.9|34974.2|34954.2|894
1607004900000|2020-12-03 14:15:00|35056.4|35036.4|35096.3|35076.3|35096.4|35076.4|35023.9|35003.9|741
1607005200000|2020-12-03 14:20:00|35098.9|35078.9|35068.9|35048.9|35106.5|35086.5|35046.4|35026.4|628
1607005500000|2020-12-03 14:25:00|35066.4|35046.4|35048.9|35028.9|35069|35049|35041.4|35021.4|427
1607005800000|2020-12-03 14:30:00|35046.5|35026.5|34958.9|34938.9|35048.7|35028.7|34948.9|34928.9|588
1607006100000|2020-12-03 14:35:00|34961.3|34941.3|34948.9|34928.9|34961.3|34941.3|34908.9|34888.9|604
1607006400000|2020-12-03 14:40:00|34943.9|34923.9|34991.4|34971.4|35016.3|34996.3|34938.9|34918.9|464
1607006700000|2020-12-03 14:45:00|34988.9|34968.9|34943.9|34923.9|34988.9|34968.9|34928.9|34908.9|374
1607007000000|2020-12-03 14:50:00|34943.8|34923.8|34983.4|34963.4|34988.5|34968.5|34926.5|34906.5|279
1607007300000|2020-12-03 14:55:00|34978.7|34958.7|34938.7|34918.7|34978.7|34958.7|34894.2|34874.2|304
1607007600000|2020-12-03 15:00:00|34936.2|34916.2|34918.8|34898.8|35003.8|34983.8|34918.8|34898.8|469
1607007900000|2020-12-03 15:05:00|34918.7|34898.7|34931.4|34911.4|34938.9|34918.9|34883.8|34863.8|399
1607008200000|2020-12-03 15:10:00|34928.9|34908.9|34878.9|34858.9|34933.9|34913.9|34856.4|34836.4|562
1607008500000|2020-12-03 15:15:00|34876.4|34856.4|34941.3|34921.3|34956.4|34936.4|34858.9|34838.9|361
1607008800000|2020-12-03 15:20:00|34938.9|34918.9|34891.4|34871.4|34948.9|34928.9|34891.4|34871.4|243
1607009100000|2020-12-03 15:25:00|34893.9|34873.9|34951.3|34931.3|34951.3|34931.3|34883.9|34863.9|242
1607009400000|2020-12-03 15:30:00|34951.4|34931.4|34976.4|34956.4|34993.9|34973.9|34951.4|34931.4|295
1607009700000|2020-12-03 15:35:00|34976.6|34956.6|35026.4|35006.4|35028.9|35008.9|34959.1|34939.1|331
1607010000000|2020-12-03 15:40:00|35024.1|35004.1|35066.2|35046.2|35066.2|35046.2|35016.4|34996.4|406
1607010300000|2020-12-03 15:45:00|35063.8|35043.8|34981.3|34961.3|35073.8|35053.8|34969.2|34949.2|448
1607010600000|2020-12-03 15:50:00|34983.9|34963.9|34983.9|34963.9|35008.9|34988.9|34966.7|34946.7|270
1607010900000|2020-12-03 15:55:00|34981.4|34961.4|34913.9|34893.9|34983.8|34963.8|34906.8|34886.8|524
1607011200000|2020-12-03 16:00:00|34916.4|34896.4|34869.2|34849.2|34916.6|34896.6|34854.2|34834.2|492
1607011500000|2020-12-03 16:05:00|34869.1|34849.1|34864.2|34844.2|34874.2|34854.2|34819.2|34799.2|525
1607011800000|2020-12-03 16:10:00|34866.6|34846.6|34904.2|34884.2|34904.2|34884.2|34856.8|34836.8|376
1607012100000|2020-12-03 16:15:00|34904.3|34884.3|34886.7|34866.7|34929.1|34909.1|34869.3|34849.3|367
1607012400000|2020-12-03 16:20:00|34884.3|34864.3|34896.8|34876.8|34929.1|34909.1|34879.2|34859.2|227
1607012700000|2020-12-03 16:25:00|34896.7|34876.7|34924.1|34904.1|34941.6|34921.6|34894.2|34874.2|220
1607013000000|2020-12-03 16:30:00|34924.2|34904.2|34946.7|34926.7|34956.7|34936.7|34911.7|34891.7|251
1607013300000|2020-12-03 16:35:00|34944.3|34924.3|34909.1|34889.1|34944.3|34924.3|34894.3|34874.3|240
1607013600000|2020-12-03 16:40:00|34909.2|34889.2|34904.3|34884.3|34939.1|34919.1|34894.2|34874.2|253
1607013900000|2020-12-03 16:45:00|34904.2|34884.2|34929.2|34909.2|34934.2|34914.2|34896.7|34876.7|198
1607014200000|2020-12-03 16:50:00|34926.8|34906.8|34944.3|34924.3|34963.9|34943.9|34924.3|34904.3|263
1607014500000|2020-12-03 16:55:00|34942|34922|34934.2|34914.2|34951.7|34931.7|34926.7|34906.7|242
1607014800000|2020-12-03 17:00:00|34936.8|34916.8|34946.8|34926.8|34949.2|34929.2|34921.7|34901.7|117
1607015100000|2020-12-03 17:05:00|34944.5|34924.5|34949.2|34929.2|34959.1|34939.1|34944.2|34924.2|135
1607015400000|2020-12-03 17:10:00|34951.6|34931.6|34864.2|34844.2|34951.6|34931.6|34859.3|34839.3|377
1607015700000|2020-12-03 17:15:00|34861.8|34841.8|34864.2|34844.2|34874.2|34854.2|34844.5|34824.5|343
1607016000000|2020-12-03 17:20:00|34861.8|34841.8|34896.6|34876.6|34896.6|34876.6|34849.2|34829.2|147
1607016300000|2020-12-03 17:25:00|34901.4|34881.4|34901.7|34881.7|34914.2|34894.2|34889.2|34869.2|123
1607016600000|2020-12-03 17:30:00|34899.2|34879.2|34911.7|34891.7|34914.2|34894.2|34899.1|34879.1|114
1607016900000|2020-12-03 17:35:00|34909.3|34889.3|34886.7|34866.7|34929.2|34909.2|34884.2|34864.2|152
1607017200000|2020-12-03 17:40:00|34889.1|34869.1|34914.2|34894.2|34916.7|34896.7|34889.1|34869.1|152
1607017500000|2020-12-03 17:45:00|34916.6|34896.6|34909.5|34889.5|34929.2|34909.2|34906.8|34886.8|238
1607017800000|2020-12-03 17:50:00|34909.4|34889.4|34889.2|34869.2|34909.4|34889.4|34872|34852|240
1607018100000|2020-12-03 17:55:00|34894|34874|34944.5|34924.5|34946.9|34926.9|34881.9|34861.9|537
1607018400000|2020-12-03 18:00:00|34944.4|34924.4|34914.4|34894.4|34944.4|34924.4|34914.4|34894.4|245
1607018700000|2020-12-03 18:05:00|34909.5|34889.5|34894.5|34874.5|34909.5|34889.5|34892|34872|85
1607019000000|2020-12-03 18:10:00|34894.6|34874.6|34887.1|34867.1|34899.6|34879.6|34884.6|34864.6|89
1607019300000|2020-12-03 18:15:00|34884.6|34864.6|34877.3|34857.3|34889.5|34869.5|34874.5|34854.5|123
1607019600000|2020-12-03 18:20:00|34879.6|34859.6|34881.9|34861.9|34897|34877|34869.5|34849.5|170
1607019900000|2020-12-03 18:25:00|34879.5|34859.5|34882|34862|34901.9|34881.9|34879.5|34859.5|101
1607020200000|2020-12-03 18:30:00|34884.4|34864.4|34884.5|34864.5|34894.5|34874.5|34874.5|34854.5|61
1607020500000|2020-12-03 18:35:00|34882|34862|34886.7|34866.7|34886.9|34866.9|34877|34857|61
1607020800000|2020-12-03 18:40:00|34884.4|34864.4|34884.5|34864.5|34889.5|34869.5|34879.6|34859.6|37
1607021100000|2020-12-03 18:45:00|34889.5|34869.5|34844.5|34824.5|34894.4|34874.4|34844.5|34824.5|88
1607021400000|2020-12-03 18:50:00|34844.4|34824.4|34824.5|34804.5|34844.4|34824.4|34822|34802|122
1607021700000|2020-12-03 18:55:00|34827.1|34807.1|34836.9|34816.9|34836.9|34816.9|34824.5|34804.5|42
1607022000000|2020-12-03 19:00:00|34834.5|34814.5|34849.5|34829.5|34854.5|34834.5|34834.5|34814.5|61
1607022300000|2020-12-03 19:05:00|34849.4|34829.4|34844.6|34824.6|34849.4|34829.4|34836.9|34816.9|36
1607022600000|2020-12-03 19:10:00|34847.1|34827.1|34879.5|34859.5|34879.5|34859.5|34847.1|34827.1|56
1607022900000|2020-12-03 19:15:00|34877.1|34857.1|34859.5|34839.5|34879.5|34859.5|34859.5|34839.5|73
1607023200000|2020-12-03 19:20:00|34862|34842|34839.5|34819.5|34862|34842|34837|34817|111
1607023500000|2020-12-03 19:25:00|34834.5|34814.5|34839.6|34819.6|34839.6|34819.6|34829.5|34809.5|18
1607023800000|2020-12-03 19:30:00|34842|34822|34849.5|34829.5|34854.5|34834.5|34842|34822|24
1607024100000|2020-12-03 19:35:00|34854.5|34834.5|34864.5|34844.5|34864.5|34844.5|34849.6|34829.6|39
1607024400000|2020-12-03 19:40:00|34864.8|34844.8|34874.5|34854.5|34874.5|34854.5|34864.8|34844.8|21
1607024700000|2020-12-03 19:45:00|34872|34852|34879.5|34859.5|34879.7|34859.7|34867|34847|44
1607025000000|2020-12-03 19:50:00|34879.4|34859.4|34889.5|34869.5|34889.5|34869.5|34874.5|34854.5|34
1607025300000|2020-12-03 19:55:00|34894.4|34874.4|34899.5|34879.5|34899.5|34879.5|34894.4|34874.4|21
1607025600000|2020-12-03 20:00:00|34899.4|34879.4|34899.5|34879.5|34912.2|34892.2|34894.5|34874.5|45
1607025900000|2020-12-03 20:05:00|34902|34882|34889.5|34869.5|34902|34882|34889.5|34869.5|18
1607026200000|2020-12-03 20:10:00|34892|34872|34919.5|34899.5|34919.5|34899.5|34889.5|34869.5|30
1607026500000|2020-12-03 20:15:00|34919.4|34899.4|34929.5|34909.5|34929.5|34909.5|34917|34897|34
1607026800000|2020-12-03 20:20:00|34929.7|34909.7|34939.5|34919.5|34944.5|34924.5|34929.7|34909.7|51
1607027100000|2020-12-03 20:25:00|34937|34917|34927.2|34907.2|34939.5|34919.5|34927.2|34907.2|17
1607027400000|2020-12-03 20:30:00|34929.5|34909.5|34919.4|34899.4|34929.5|34909.5|34919.4|34899.4|39
1607027700000|2020-12-03 20:35:00|34921.8|34901.8|34884.5|34864.5|34922|34902|34884.5|34864.5|53
1607028000000|2020-12-03 20:40:00|34882|34862|34814.5|34794.5|34882|34862|34747|34727|349
1607028300000|2020-12-03 20:45:00|34817.2|34797.2|34774.5|34754.5|34822|34802|34736.9|34716.9|252
1607028600000|2020-12-03 20:50:00|34774.7|34754.7|34744.5|34724.5|34794.4|34774.4|34744.5|34724.5|124
1607028900000|2020-12-03 20:55:00|34749.5|34729.5|34796.9|34776.9|34796.9|34776.9|34749.5|34729.5|103
1607029200000|2020-12-03 21:00:00|34797|34777|34774.4|34754.4|34812|34792|34764.5|34744.5|84
1607029500000|2020-12-03 21:05:00|34776.9|34756.9|34796.9|34776.9|34796.9|34776.9|34774.5|34754.5|26
1607029800000|2020-12-03 21:10:00|34799.3|34779.3|34822|34802|34822|34802|34796.9|34776.9|30
1607030100000|2020-12-03 21:15:00|34824.4|34804.4|34824.5|34804.5|34829.5|34809.5|34824.4|34804.4|23
1607030400000|2020-12-03 21:20:00|34822.2|34802.2|34829.5|34809.5|34829.5|34809.5|34819.5|34799.5|21
1607030700000|2020-12-03 21:25:00|34832|34812|34839.5|34819.5|34839.5|34819.5|34832|34812|15
1607031000000|2020-12-03 21:30:00|34842|34822|34832|34812|34844.5|34824.5|34832|34812|42
1607031300000|2020-12-03 21:35:00|34829.7|34809.7|34827.2|34807.2|34832|34812|34827.2|34807.2|19
1607031600000|2020-12-03 21:40:00|34827|34807|34832.1|34812.1|34834.6|34814.6|34824.7|34804.7|26
1607031900000|2020-12-03 21:45:00|34834.4|34814.4|34847.1|34827.1|34847.1|34827.1|34829.6|34809.6|65
1607032200000|2020-12-03 21:50:00|34849.4|34829.4|34834.6|34814.6|34849.6|34829.6|34832.1|34812.1|31
1607032500000|2020-12-03 21:55:00|34837.1|34817.1|34842.1|34822.1|34842.1|34822.1|34837.1|34817.1|31
1607036400000|2020-12-03 23:00:00|34832.6|34812.6|34842.1|34822.1|34862.1|34842.1|34832.2|34812.2|127
1607036700000|2020-12-03 23:05:00|34844.4|34824.4|34842.1|34822.1|34844.6|34824.6|34842.1|34822.1|11
1607037000000|2020-12-03 23:10:00|34844.4|34824.4|34834.6|34814.6|34844.4|34824.4|34832.2|34812.2|17
1607037300000|2020-12-03 23:15:00|34832.2|34812.2|34829.7|34809.7|34834.6|34814.6|34829.6|34809.6|10
1607037600000|2020-12-03 23:20:00|34832.1|34812.1|34849.6|34829.6|34854.4|34834.4|34832.1|34812.1|15
1607037900000|2020-12-03 23:25:00|34847.2|34827.2|34849.6|34829.6|34852.1|34832.1|34847.2|34827.2|18
1607038200000|2020-12-03 23:30:00|34847.1|34827.1|34864.6|34844.6|34864.6|34844.6|34847.1|34827.1|37
1607038500000|2020-12-03 23:35:00|34862.1|34842.1|34857.1|34837.1|34862.1|34842.1|34856.9|34836.9|13
1607038800000|2020-12-03 23:40:00|34856.9|34836.9|34852.1|34832.1|34857.1|34837.1|34849.7|34829.7|14
1607039100000|2020-12-03 23:45:00|34849.7|34829.7|34844.6|34824.6|34849.7|34829.7|34837.2|34817.2|13
1607039400000|2020-12-03 23:50:00|34846.9|34826.9|34832.1|34812.1|34847.1|34827.1|34832.1|34812.1|19
1607039700000|2020-12-03 23:55:00|34829.7|34809.7|34822.1|34802.1|34832.1|34812.1|34822.1|34802.1|25
1607040000000|2020-12-04 00:00:00|34824.5|34804.5|34832.1|34812.1|34834.6|34814.6|34819.6|34799.6|33
1607040300000|2020-12-04 00:05:00|34829.6|34809.6|34829.6|34809.6|34832|34812|34824.6|34804.6|15
1607040600000|2020-12-04 00:10:00|34832|34812|34834.6|34814.6|34834.6|34814.6|34829.6|34809.6|16
1607040900000|2020-12-04 00:15:00|34837.2|34817.2|34839.6|34819.6|34847|34827|34834.6|34814.6|21
1607041200000|2020-12-04 00:20:00|34837.1|34817.1|34859.5|34839.5|34859.5|34839.5|34834.6|34814.6|58
1607041500000|2020-12-04 00:25:00|34859.6|34839.6|34882.1|34862.1|34882.1|34862.1|34859.6|34839.6|46
1607041800000|2020-12-04 00:30:00|34884.6|34864.6|34879.6|34859.6|34894.5|34874.5|34879.6|34859.6|29
1607042100000|2020-12-04 00:35:00|34877.2|34857.2|34882.1|34862.1|34882.1|34862.1|34874.7|34854.7|18
1607042400000|2020-12-04 00:40:00|34879.6|34859.6|34884.6|34864.6|34884.6|34864.6|34879.6|34859.6|18
1607042700000|2020-12-04 00:45:00|34879.7|34859.7|34864.6|34844.6|34879.7|34859.7|34864.6|34844.6|28
1607043000000|2020-12-04 00:50:00|34862.1|34842.1|34874.6|34854.6|34879.6|34859.6|34859.6|34839.6|35
1607043300000|2020-12-04 00:55:00|34872.1|34852.1|34879.6|34859.6|34884.7|34864.7|34872.1|34852.1|28
1607043600000|2020-12-04 01:00:00|34879.3|34859.3|34932.1|34912.1|34939.6|34919.6|34849.6|34829.6|375
1607043900000|2020-12-04 01:05:00|34929.7|34909.7|34934.6|34914.6|34962|34942|34897.1|34877.1|237
1607044200000|2020-12-04 01:10:00|34937|34917|34879.6|34859.6|34939.5|34919.5|34877.1|34857.1|164
1607044500000|2020-12-04 01:15:00|34877.3|34857.3|34917.1|34897.1|34919.6|34899.6|34874.6|34854.6|219
1607044800000|2020-12-04 01:20:00|34919.5|34899.5|34964.6|34944.6|34964.6|34944.6|34902.1|34882.1|226
1607045100000|2020-12-04 01:25:00|34962.1|34942.1|34967.1|34947.1|34979.6|34959.6|34944.6|34924.6|211
1607045400000|2020-12-04 01:30:00|34964.8|34944.8|34907.1|34887.1|34964.8|34944.8|34902.1|34882.1|233
1607045700000|2020-12-04 01:35:00|34904.8|34884.8|34887.1|34867.1|34917|34897|34879.6|34859.6|295
1607046000000|2020-12-04 01:40:00|34889.6|34869.6|34952.3|34932.3|34952.3|34932.3|34882.1|34862.1|219
1607046300000|2020-12-04 01:45:00|34949.9|34929.9|35037.3|35017.3|35049.2|35029.2|34949.6|34929.6|390
1607046600000|2020-12-04 01:50:00|35034.8|35014.8|35079.6|35059.6|35084.6|35064.6|35032.1|35012.1|426
1607046900000|2020-12-04 01:55:00|35084.5|35064.5|35132.1|35112.1|35134.6|35114.6|35054.8|35034.8|689
1607047200000|2020-12-04 02:00:00|35134.6|35114.6|35129.6|35109.6|35159.3|35139.3|35109.6|35089.6|405
1607047500000|2020-12-04 02:05:00|35124.6|35104.6|35179.6|35159.6|35187.1|35167.1|35104.6|35084.6|509
1607047800000|2020-12-04 02:10:00|35182.1|35162.1|35089.9|35069.9|35204.3|35184.3|35087.1|35067.1|605
1607048100000|2020-12-04 02:15:00|35092.3|35072.3|35112.3|35092.3|35119.3|35099.3|35087.3|35067.3|89
1607048400000|2020-12-04 02:20:00|35112.1|35092.1|35129.6|35109.6|35129.6|35109.6|35104.6|35084.6|69
1607048700000|2020-12-04 02:25:00|35124.9|35104.9|35129.6|35109.6|35144.6|35124.6|35124.6|35104.6|104
1607049000000|2020-12-04 02:30:00|35129.9|35109.9|35164.6|35144.6|35167.1|35147.1|35109.6|35089.6|275
1607049300000|2020-12-04 02:35:00|35162.1|35142.1|35102|35082|35164.6|35144.6|35092.3|35072.3|303
1607049600000|2020-12-04 02:40:00|35099.6|35079.6|35109.6|35089.6|35119.5|35099.5|35084.6|35064.6|151
1607049900000|2020-12-04 02:45:00|35107.1|35087.1|35119.8|35099.8|35127|35107|35104.6|35084.6|101
1607050200000|2020-12-04 02:50:00|35119.6|35099.6|35129.6|35109.6|35147.1|35127.1|35119.6|35099.6|104
1607050500000|2020-12-04 02:55:00|35127.3|35107.3|35119.5|35099.5|35129.5|35109.5|35109.6|35089.6|63
1607050800000|2020-12-04 03:00:00|35119.4|35099.4|35137.1|35117.1|35139.6|35119.6|35117|35097|80
1607051100000|2020-12-04 03:05:00|35139.5|35119.5|35129.8|35109.8|35149.4|35129.4|35114.8|35094.8|143
1607051400000|2020-12-04 03:10:00|35132.3|35112.3|35122|35102|35134.6|35114.6|35119.6|35099.6|60
1607051700000|2020-12-04 03:15:00|35124.4|35104.4|35124.4|35104.4|35124.6|35104.6|35111.9|35091.9|137
1607052000000|2020-12-04 03:20:00|35126.9|35106.9|35134.4|35114.4|35159.4|35139.4|35124.4|35104.4|164
1607052300000|2020-12-04 03:25:00|35131.9|35111.9|35146.9|35126.9|35164.1|35144.1|35129.4|35109.4|175
1607052600000|2020-12-04 03:30:00|35144.5|35124.5|35139.5|35119.5|35144.5|35124.5|35124.4|35104.4|61
1607052900000|2020-12-04 03:35:00|35139.4|35119.4|35136.9|35116.9|35141.7|35121.7|35136.9|35116.9|28
1607053200000|2020-12-04 03:40:00|35134.5|35114.5|35134.4|35114.4|35139.2|35119.2|35131.9|35111.9|36
1607053500000|2020-12-04 03:45:00|35136.9|35116.9|35134.4|35114.4|35144.4|35124.4|35134.4|35114.4|45
1607053800000|2020-12-04 03:50:00|35134.5|35114.5|35139.4|35119.4|35141.7|35121.7|35134.4|35114.4|16
1607054100000|2020-12-04 03:55:00|35136.9|35116.9|35134.4|35114.4|35139.4|35119.4|35134.4|35114.4|20
1607054400000|2020-12-04 04:00:00|35129.4|35109.4|35134.4|35114.4|35134.4|35114.4|35129.4|35109.4|20
1607054700000|2020-12-04 04:05:00|35139.2|35119.2|35136.9|35116.9|35139.4|35119.4|35134.4|35114.4|20
1607055000000|2020-12-04 04:10:00|35139.4|35119.4|35144.4|35124.4|35144.4|35124.4|35139.4|35119.4|21
1607055300000|2020-12-04 04:15:00|35141.9|35121.9|35144.4|35124.4|35149.4|35129.4|35141.9|35121.9|26
1607055600000|2020-12-04 04:20:00|35141.9|35121.9|35134.4|35114.4|35141.9|35121.9|35129.4|35109.4|29
1607055900000|2020-12-04 04:25:00|35131.9|35111.9|35149.4|35129.4|35149.4|35129.4|35131.7|35111.7|29
1607056200000|2020-12-04 04:30:00|35144.7|35124.7|35144.4|35124.4|35149.4|35129.4|35144.4|35124.4|15
1607056500000|2020-12-04 04:35:00|35146.9|35126.9|35137|35117|35159.4|35139.4|35134.4|35114.4|52
1607056800000|2020-12-04 04:40:00|35136.9|35116.9|35139.4|35119.4|35142|35122|35136.9|35116.9|27
1607057100000|2020-12-04 04:45:00|35139.5|35119.5|35124.5|35104.5|35139.5|35119.5|35124.5|35104.5|45
1607057400000|2020-12-04 04:50:00|35129.4|35109.4|35129.4|35109.4|35131.9|35111.9|35119.4|35099.4|44
1607057700000|2020-12-04 04:55:00|35127|35107|35124.4|35104.4|35131.9|35111.9|35119.4|35099.4|38
1607058000000|2020-12-04 05:00:00|35126.9|35106.9|35136.7|35116.7|35139.4|35119.4|35124.4|35104.4|43
1607058300000|2020-12-04 05:05:00|35136.9|35116.9|35144.2|35124.2|35144.2|35124.2|35134.4|35114.4|27
1607058600000|2020-12-04 05:10:00|35141.9|35121.9|35144.4|35124.4|35144.4|35124.4|35136.9|35116.9|37
1607058900000|2020-12-04 05:15:00|35146.7|35126.7|35149.4|35129.4|35149.4|35129.4|35144.4|35124.4|32
1607059200000|2020-12-04 05:20:00|35154.4|35134.4|35156.9|35136.9|35161.9|35141.9|35149.4|35129.4|38
1607059500000|2020-12-04 05:25:00|35159.2|35139.2|35169.5|35149.5|35184.4|35164.4|35159.2|35139.2|100
1607059800000|2020-12-04 05:30:00|35174.4|35154.4|35224.4|35204.4|35229.4|35209.4|35154.2|35134.2|717
1607060100000|2020-12-04 05:35:00|35226.9|35206.9|35184.4|35164.4|35229.4|35209.4|35179.4|35159.4|306
1607060400000|2020-12-04 05:40:00|35184.3|35164.3|35204.4|35184.4|35214.4|35194.4|35181.9|35161.9|218
1607060700000|2020-12-04 05:45:00|35206.9|35186.9|35174.4|35154.4|35209.4|35189.4|35166.9|35146.9|128
1607061000000|2020-12-04 05:50:00|35174.3|35154.3|35156.9|35136.9|35181.8|35161.8|35129.4|35109.4|245
1607061300000|2020-12-04 05:55:00|35154.5|35134.5|35139.4|35119.4|35159.4|35139.4|35129.4|35109.4|232
1607061600000|2020-12-04 06:00:00|35134.4|35114.4|35149.4|35129.4|35151.8|35131.8|35084.5|35064.5|297
1607061900000|2020-12-04 06:05:00|35154.1|35134.1|35171.9|35151.9|35171.9|35151.9|35139.4|35119.4|80
1607062200000|2020-12-04 06:10:00|35169.4|35149.4|35179.4|35159.4|35179.4|35159.4|35149.4|35129.4|64
1607062500000|2020-12-04 06:15:00|35179.3|35159.3|35214.4|35194.4|35219.4|35199.4|35174.4|35154.4|180
1607062800000|2020-12-04 06:20:00|35212.1|35192.1|35224.4|35204.4|35224.4|35204.4|35204.7|35184.7|134
1607063100000|2020-12-04 06:25:00|35221.9|35201.9|35219.4|35199.4|35224.4|35204.4|35202.1|35182.1|253
1607063400000|2020-12-04 06:30:00|35209.6|35189.6|35214.6|35194.6|35229.4|35209.4|35189.6|35169.6|177
1607063700000|2020-12-04 06:35:00|35214.4|35194.4|35269.4|35249.4|35271.9|35251.9|35206.9|35186.9|175
1607064000000|2020-12-04 06:40:00|35269.1|35249.1|35279.4|35259.4|35299.4|35279.4|35259.4|35239.4|389
1607064300000|2020-12-04 06:45:00|35281.8|35261.8|35314.4|35294.4|35324.4|35304.4|35281.8|35261.8|402
1607064600000|2020-12-04 06:50:00|35314.6|35294.6|35297.1|35277.1|35352.1|35332.1|35284.4|35264.4|529
1607064900000|2020-12-04 06:55:00|35294.7|35274.7|35271.9|35251.9|35294.7|35274.7|35259.4|35239.4|242
1607065200000|2020-12-04 07:00:00|35269.4|35249.4|35246.9|35226.9|35269.4|35249.4|35214.7|35194.7|180
1607065500000|2020-12-04 07:05:00|35247.1|35227.1|35264.4|35244.4|35274.3|35254.3|35244.6|35224.6|90
1607065800000|2020-12-04 07:10:00|35264.7|35244.7|35236.9|35216.9|35269.4|35249.4|35229.6|35209.6|107
1607066100000|2020-12-04 07:15:00|35239.4|35219.4|35244.4|35224.4|35259.4|35239.4|35239.4|35219.4|71
1607066400000|2020-12-04 07:20:00|35239.4|35219.4|35224.4|35204.4|35249.4|35229.4|35224.4|35204.4|57
1607066700000|2020-12-04 07:25:00|35221.8|35201.8|35239.4|35219.4|35239.4|35219.4|35214.4|35194.4|71
1607067000000|2020-12-04 07:30:00|35239.6|35219.6|35249.4|35229.4|35264.4|35244.4|35239.4|35219.4|56
1607067300000|2020-12-04 07:35:00|35251.8|35231.8|35224.4|35204.4|35264.3|35244.3|35219.4|35199.4|100
1607067600000|2020-12-04 07:40:00|35229.4|35209.4|35244.4|35224.4|35249.4|35229.4|35229.4|35209.4|48
1607067900000|2020-12-04 07:45:00|35244.7|35224.7|35269.1|35249.1|35276.6|35256.6|35226.9|35206.9|108
1607068200000|2020-12-04 07:50:00|35269.3|35249.3|35291.8|35271.8|35291.8|35271.8|35266.6|35246.6|106
1607068500000|2020-12-04 07:55:00|35289.4|35269.4|35254.3|35234.3|35294.1|35274.1|35246.6|35226.6|118
1607068800000|2020-12-04 08:00:00|35254.1|35234.1|35261.6|35241.6|35271.6|35251.6|35231.6|35211.6|146
1607069100000|2020-12-04 08:05:00|35264.1|35244.1|35266.6|35246.6|35301.6|35281.6|35264.1|35244.1|148
1607069400000|2020-12-04 08:10:00|35264.3|35244.3|35289.1|35269.1|35304.1|35284.1|35264.1|35244.1|92
1607069700000|2020-12-04 08:15:00|35291.6|35271.6|35304.1|35284.1|35316.6|35296.6|35284|35264|96
1607070000000|2020-12-04 08:20:00|35306.5|35286.5|35284.1|35264.1|35309.1|35289.1|35274.1|35254.1|90
1607070300000|2020-12-04 08:25:00|35286.6|35266.6|35299.1|35279.1|35311.6|35291.6|35286.6|35266.6|79
1607070600000|2020-12-04 08:30:00|35301.6|35281.6|35319.1|35299.1|35319.1|35299.1|35286.8|35266.8|93
1607070900000|2020-12-04 08:35:00|35316.6|35296.6|35324.1|35304.1|35331.6|35311.6|35314.1|35294.1|126
1607071200000|2020-12-04 08:40:00|35319.3|35299.3|35314.1|35294.1|35329.1|35309.1|35311.6|35291.6|78
1607071500000|2020-12-04 08:45:00|35309.1|35289.1|35324.1|35304.1|35334.1|35314.1|35299.3|35279.3|117
1607071800000|2020-12-04 08:50:00|35329.1|35309.1|35349.1|35329.1|35359.1|35339.1|35329.1|35309.1|229
1607072100000|2020-12-04 08:55:00|35344.3|35324.3|35334.1|35314.1|35366.6|35346.6|35334.1|35314.1|130
1607072400000|2020-12-04 09:00:00|35329.1|35309.1|35279.1|35259.1|35331.6|35311.6|35276.6|35256.6|151
1607072700000|2020-12-04 09:05:00|35276.6|35256.6|35264.2|35244.2|35286.6|35266.6|35259.4|35239.4|339
1607073000000|2020-12-04 09:10:00|35264|35244|35269.2|35249.2|35279.2|35259.2|35261.8|35241.8|84
1607073300000|2020-12-04 09:15:00|35271.7|35251.7|35276.8|35256.8|35279.2|35259.2|35269.2|35249.2|67
1607073600000|2020-12-04 09:20:00|35279.2|35259.2|35296.7|35276.7|35296.7|35276.7|35266.7|35246.7|79
1607073900000|2020-12-04 09:25:00|35299|35279|35294.2|35274.2|35299.2|35279.2|35289.2|35269.2|39
1607074200000|2020-12-04 09:30:00|35291.7|35271.7|35279.2|35259.2|35304.2|35284.2|35279.2|35259.2|69
1607074500000|2020-12-04 09:35:00|35281.5|35261.5|35296.7|35276.7|35296.7|35276.7|35234.2|35214.2|133
1607074800000|2020-12-04 09:40:00|35299|35279|35314|35294|35319.2|35299.2|35289.2|35269.2|98
1607075100000|2020-12-04 09:45:00|35314.2|35294.2|35329.2|35309.2|35344.2|35324.2|35309.2|35289.2|210
1607075400000|2020-12-04 09:50:00|35326.7|35306.7|35329.2|35309.2|35334.2|35314.2|35314.2|35294.2|106
1607075700000|2020-12-04 09:55:00|35334.2|35314.2|35306.7|35286.7|35339.2|35319.2|35304.3|35284.3|113
1607076000000|2020-12-04 10:00:00|35304.2|35284.2|35291.7|35271.7|35314.2|35294.2|35276.7|35256.7|75
1607076300000|2020-12-04 10:05:00|35291.8|35271.8|35271.7|35251.7|35294.2|35274.2|35264.2|35244.2|72
1607076600000|2020-12-04 10:10:00|35271.8|35251.8|35241.7|35221.7|35276.7|35256.7|35234.2|35214.2|123
1607076900000|2020-12-04 10:15:00|35244|35224|35256.8|35236.8|35269.2|35249.2|35244|35224|52
1607077200000|2020-12-04 10:20:00|35256.7|35236.7|35259.2|35239.2|35266.7|35246.7|35244.2|35224.2|85
1607077500000|2020-12-04 10:25:00|35259|35239|35251.7|35231.7|35269.2|35249.2|35249.2|35229.2|44
1607077800000|2020-12-04 10:30:00|35249.3|35229.3|35254.2|35234.2|35269.2|35249.2|35246.7|35226.7|73
1607078100000|2020-12-04 10:35:00|35256.7|35236.7|35291.7|35271.7|35294.2|35274.2|35254.2|35234.2|108
1607078400000|2020-12-04 10:40:00|35289.3|35269.3|35294.2|35274.2|35299.2|35279.2|35289.2|35269.2|39
1607078700000|2020-12-04 10:45:00|35291.7|35271.7|35294|35274|35298.9|35278.9|35279.2|35259.2|34
1607079000000|2020-12-04 10:50:00|35294.2|35274.2|35299.2|35279.2|35304.2|35284.2|35294|35274|311
1607079300000|2020-12-04 10:55:00|35301.7|35281.7|35294.2|35274.2|35304.2|35284.2|35294|35274|71
1607079600000|2020-12-04 11:00:00|35296.7|35276.7|35269.2|35249.2|35304.2|35284.2|35269.2|35249.2|54
1607079900000|2020-12-04 11:05:00|35266.8|35246.8|35269.2|35249.2|35276.7|35256.7|35264.2|35244.2|88
1607080200000|2020-12-04 11:10:00|35274.2|35254.2|35279.2|35259.2|35284.2|35264.2|35269.2|35249.2|90
1607080500000|2020-12-04 11:15:00|35284.2|35264.2|35279.2|35259.2|35289.3|35269.3|35274.2|35254.2|39
1607080800000|2020-12-04 11:20:00|35284.2|35264.2|35256.7|35236.7|35289.2|35269.2|35254.2|35234.2|64
1607081100000|2020-12-04 11:25:00|35259|35239|35279.2|35259.2|35279.2|35259.2|35259|35239|23
1607081400000|2020-12-04 11:30:00|35281.5|35261.5|35279.2|35259.2|35281.7|35261.7|35271.8|35251.8|29
1607081700000|2020-12-04 11:35:00|35276.8|35256.8|35294.2|35274.2|35301.7|35281.7|35276.7|35256.7|70
1607082000000|2020-12-04 11:40:00|35289.5|35269.5|35311.5|35291.5|35311.5|35291.5|35289.2|35269.2|72
1607082300000|2020-12-04 11:45:00|35311.8|35291.8|35309.2|35289.2|35321.7|35301.7|35309.2|35289.2|76
1607082600000|2020-12-04 11:50:00|35304.2|35284.2|35306.7|35286.7|35306.7|35286.7|35289.2|35269.2|48
1607082900000|2020-12-04 11:55:00|35309.2|35289.2|35289.2|35269.2|35314.2|35294.2|35284.2|35264.2|32
1607083200000|2020-12-04 12:00:00|35286.8|35266.8|35269.3|35249.3|35296.7|35276.7|35269.3|35249.3|49
1607083500000|2020-12-04 12:05:00|35267|35247|35231.7|35211.7|35269.2|35249.2|35231.7|35211.7|158
1607083800000|2020-12-04 12:10:00|35234|35214|35246.8|35226.8|35249.2|35229.2|35234|35214|108
1607084100000|2020-12-04 12:15:00|35249.5|35229.5|35256.7|35236.7|35266.4|35246.4|35241.7|35221.7|89
1607084400000|2020-12-04 12:20:00|35259.2|35239.2|35271.8|35251.8|35274.3|35254.3|35259.2|35239.2|77
1607084700000|2020-12-04 12:25:00|35274.3|35254.3|35259.2|35239.2|35286.7|35266.7|35259.2|35239.2|94
1607085000000|2020-12-04 12:30:00|35261.7|35241.7|35274.2|35254.2|35274.2|35254.2|35234.2|35214.2|175
1607085300000|2020-12-04 12:35:00|35276.5|35256.5|35266.5|35246.5|35279.2|35259.2|35254.2|35234.2|181
1607085600000|2020-12-04 12:40:00|35264|35244|35254.2|35234.2|35266.5|35246.5|35249.2|35229.2|45
1607085900000|2020-12-04 12:45:00|35246.7|35226.7|35214.2|35194.2|35246.7|35226.7|35206.9|35186.9|110
1607086200000|2020-12-04 12:50:00|35216.5|35196.5|35139.2|35119.2|35216.5|35196.5|35136.9|35116.9|241
1607086500000|2020-12-04 12:55:00|35136.9|35116.9|35149.2|35129.2|35159.2|35139.2|35114.2|35094.2|258
1607086800000|2020-12-04 13:00:00|35146.7|35126.7|35249.2|35229.2|35259.2|35239.2|35131.7|35111.7|765
1607087100000|2020-12-04 13:05:00|35254.2|35234.2|35204.2|35184.2|35256.7|35236.7|35194.2|35174.2|402
1607087400000|2020-12-04 13:10:00|35209.2|35189.2|35184.2|35164.2|35209.2|35189.2|35149.5|35129.5|530
1607087700000|2020-12-04 13:15:00|35179.2|35159.2|35129.2|35109.2|35184.2|35164.2|35099.2|35079.2|525
1607088000000|2020-12-04 13:20:00|35131.5|35111.5|35149.2|35129.2|35154.2|35134.2|35099.2|35079.2|541
1607088300000|2020-12-04 13:25:00|35146.7|35126.7|35132|35112|35149.2|35129.2|35129.4|35109.4|207
1607088600000|2020-12-04 13:30:00|35134.4|35114.4|35156.9|35136.9|35204.4|35184.4|35134.4|35114.4|355
1607088900000|2020-12-04 13:35:00|35159.2|35139.2|35177|35157|35214.5|35194.5|35154.5|35134.5|301
1607089200000|2020-12-04 13:40:00|35179.4|35159.4|35129.5|35109.5|35199.5|35179.5|35119.5|35099.5|323
1607089500000|2020-12-04 13:45:00|35132|35112|35064.7|35044.7|35134.4|35114.4|35059.8|35039.8|713
1607089800000|2020-12-04 13:50:00|35064.8|35044.8|35069.7|35049.7|35102.2|35082.2|35044.7|35024.7|403
1607090100000|2020-12-04 13:55:00|35067.3|35047.3|35104.7|35084.7|35109.4|35089.4|35029.4|35009.4|562
1607090400000|2020-12-04 14:00:00|35109.5|35089.5|35124.5|35104.5|35134.5|35114.5|35094.5|35074.5|619
1607090700000|2020-12-04 14:05:00|35126.9|35106.9|35149.5|35129.5|35152|35132|35089.8|35069.8|318
1607091000000|2020-12-04 14:10:00|35152|35132|35184.5|35164.5|35184.5|35164.5|35137|35117|410
1607091300000|2020-12-04 14:15:00|35186.9|35166.9|35197.2|35177.2|35199.7|35179.7|35169.7|35149.7|308
1607091600000|2020-12-04 14:20:00|35194.8|35174.8|35194.8|35174.8|35207.3|35187.3|35174.7|35154.7|248
1607091900000|2020-12-04 14:25:00|35199.8|35179.8|35184.8|35164.8|35214.8|35194.8|35174.8|35154.8|275
1607092200000|2020-12-04 14:30:00|35187.2|35167.2|35207.3|35187.3|35264.5|35244.5|35177.3|35157.3|599
1607092500000|2020-12-04 14:35:00|35205|35185|35239.5|35219.5|35250|35230|35200|35180|611
1607092800000|2020-12-04 14:40:00|35239.4|35219.4|35249.5|35229.5|35287|35267|35227|35207|566
1607093100000|2020-12-04 14:45:00|35252|35232|35229.5|35209.5|35254.5|35234.5|35204.4|35184.4|368
1607093400000|2020-12-04 14:50:00|35231.9|35211.9|35209.8|35189.8|35259.4|35239.4|35202.5|35182.5|547
1607093700000|2020-12-04 14:55:00|35207.3|35187.3|35202.3|35182.3|35219.8|35199.8|35174.8|35154.8|370
1607094000000|2020-12-04 15:00:00|35204.7|35184.7|35207.2|35187.2|35217.2|35197.2|35189.8|35169.8|189
1607094300000|2020-12-04 15:05:00|35207.4|35187.4|35264.9|35244.9|35277.5|35257.5|35207.4|35187.4|380
1607094600000|2020-12-04 15:10:00|35262.5|35242.5|35284.5|35264.5|35309.4|35289.4|35254.9|35234.9|490
1607094900000|2020-12-04 15:15:00|35286.9|35266.9|35239.5|35219.5|35304.4|35284.4|35229.5|35209.5|320
1607095200000|2020-12-04 15:20:00|35237.2|35217.2|35239.5|35219.5|35249.5|35229.5|35217|35197|295
1607095500000|2020-12-04 15:25:00|35241.9|35221.9|35229.7|35209.7|35254.5|35234.5|35219.7|35199.7|150
1607095800000|2020-12-04 15:30:00|35229.5|35209.5|35234.9|35214.9|35254.9|35234.9|35224.9|35204.9|202
1607096100000|2020-12-04 15:35:00|35237.2|35217.2|35262.4|35242.4|35267.2|35247.2|35194.9|35174.9|360
1607096400000|2020-12-04 15:40:00|35264.9|35244.9|35249.7|35229.7|35289.7|35269.7|35242.5|35222.5|197
1607096700000|2020-12-04 15:45:00|35249.9|35229.9|35184.5|35164.5|35254.7|35234.7|35164.7|35144.7|386
1607097000000|2020-12-04 15:50:00|35187|35167|35159.9|35139.9|35197|35177|35129.7|35109.7|490
1607097300000|2020-12-04 15:55:00|35162.4|35142.4|35197.2|35177.2|35199.7|35179.7|35159.9|35139.9|244
1607097600000|2020-12-04 16:00:00|35197.4|35177.4|35202.5|35182.5|35204.9|35184.9|35155|35135|286
1607097900000|2020-12-04 16:05:00|35199.9|35179.9|35237.4|35217.4|35239.7|35219.7|35197.7|35177.7|289
1607098200000|2020-12-04 16:10:00|35235|35215|35224.9|35204.9|35235|35215|35204.9|35184.9|157
1607098500000|2020-12-04 16:15:00|35224.7|35204.7|35217.5|35197.5|35244.7|35224.7|35210|35190|227
1607098800000|2020-12-04 16:20:00|35219.9|35199.9|35249.7|35229.7|35249.7|35229.7|35212.4|35192.4|180
1607099100000|2020-12-04 16:25:00|35247.4|35227.4|35284.9|35264.9|35284.9|35264.9|35227.4|35207.4|348
1607099400000|2020-12-04 16:30:00|35287.4|35267.4|35294.9|35274.9|35304.9|35284.9|35269.9|35249.9|313
1607099700000|2020-12-04 16:35:00|35290|35270|35314.9|35294.9|35314.9|35294.9|35277.4|35257.4|304
1607100000000|2020-12-04 16:40:00|35315|35295|35289.9|35269.9|35317.5|35297.5|35280.2|35260.2|269
1607100300000|2020-12-04 16:45:00|35287.2|35267.2|35297.5|35277.5|35302.5|35282.5|35280|35260|159
1607100600000|2020-12-04 16:50:00|35294.9|35274.9|35274.9|35254.9|35304.9|35284.9|35257.5|35237.5|217
1607100900000|2020-12-04 16:55:00|35277.2|35257.2|35277.4|35257.4|35289.9|35269.9|35269.9|35249.9|156
1607101200000|2020-12-04 17:00:00|35274.9|35254.9|35239.9|35219.9|35274.9|35254.9|35234.9|35214.9|159
1607101500000|2020-12-04 17:05:00|35240|35220|35239.9|35219.9|35249.9|35229.9|35239.9|35219.9|84
1607101800000|2020-12-04 17:10:00|35237.4|35217.4|35234.9|35214.9|35237.4|35217.4|35229.9|35209.9|57
1607102100000|2020-12-04 17:15:00|35230|35210|35220|35200|35230|35210|35215|35195|165
1607102400000|2020-12-04 17:20:00|35217.7|35197.7|35225.2|35205.2|35237.6|35217.6|35215|35195|88
1607102700000|2020-12-04 17:25:00|35225.1|35205.1|35277.4|35257.4|35277.4|35257.4|35220.2|35200.2|243
1607103000000|2020-12-04 17:30:00|35275.1|35255.1|35294.9|35274.9|35302.6|35282.6|35274.9|35254.9|194
1607103300000|2020-12-04 17:35:00|35290.1|35270.1|35287.4|35267.4|35290.1|35270.1|35277.4|35257.4|106
1607103600000|2020-12-04 17:40:00|35289.9|35269.9|35289.9|35269.9|35297.4|35277.4|35287.4|35267.4|141
1607103900000|2020-12-04 17:45:00|35294.6|35274.6|35304.9|35284.9|35319.9|35299.9|35289.9|35269.9|149
1607104200000|2020-12-04 17:50:00|35304.7|35284.7|35294.9|35274.9|35304.9|35284.9|35292.4|35272.4|89
1607104500000|2020-12-04 17:55:00|35295.2|35275.2|35239.9|35219.9|35302.2|35282.2|35235.1|35215.1|735
1607105400000|2020-12-04 18:10:00|35304.9|35284.9|35317.4|35297.4|35317.4|35297.4|35304.9|35284.9|696
1607105700000|2020-12-04 18:15:00|35319.7|35299.7|35319.9|35299.9|35322.4|35302.4|35314.9|35294.9|58
1607106000000|2020-12-04 18:20:00|35322.4|35302.4|35319.9|35299.9|35324.9|35304.9|35314.9|35294.9|84
1607106300000|2020-12-04 18:25:00|35317.4|35297.4|35319.9|35299.9|35319.9|35299.9|35312.4|35292.4|53
1607106600000|2020-12-04 18:30:00|35314.9|35294.9|35315.1|35295.1|35319.9|35299.9|35304.9|35284.9|53
1607106900000|2020-12-04 18:35:00|35319.9|35299.9|35325.1|35305.1|35327.6|35307.6|35317.6|35297.6|52
1607107200000|2020-12-04 18:40:00|35327.6|35307.6|35315.1|35295.1|35327.6|35307.6|35309.8|35289.8|60
1607107500000|2020-12-04 18:45:00|35317.4|35297.4|35294.9|35274.9|35319.9|35299.9|35294.9|35274.9|104
1607107800000|2020-12-04 18:50:00|35295.1|35275.1|35285.2|35265.2|35297.6|35277.6|35285.1|35265.1|46
1607108100000|2020-12-04 18:55:00|35284.9|35264.9|35279.9|35259.9|35284.9|35264.9|35277.4|35257.4|51
1607108400000|2020-12-04 19:00:00|35282.3|35262.3|35279.9|35259.9|35284.9|35264.9|35279.9|35259.9|37
1607108700000|2020-12-04 19:05:00|35275.2|35255.2|35284.9|35264.9|35289.9|35269.9|35274.9|35254.9|80
1607109000000|2020-12-04 19:10:00|35285.1|35265.1|35279.9|35259.9|35287.4|35267.4|35277.6|35257.6|27
1607109300000|2020-12-04 19:15:00|35277.4|35257.4|35269.9|35249.9|35279.9|35259.9|35269.9|35249.9|42
1607109600000|2020-12-04 19:20:00|35267.6|35247.6|35279.9|35259.9|35289.9|35269.9|35267.4|35247.4|46
1607109900000|2020-12-04 19:25:00|35277.6|35257.6|35274.9|35254.9|35279.9|35259.9|35272.4|35252.4|35
1607110200000|2020-12-04 19:30:00|35274.8|35254.8|35269.9|35249.9|35277.4|35257.4|35264.9|35244.9|42
1607110500000|2020-12-04 19:35:00|35264.9|35244.9|35249.9|35229.9|35264.9|35244.9|35245.1|35225.1|38
1607110800000|2020-12-04 19:40:00|35249.8|35229.8|35249.9|35229.9|35252.6|35232.6|35244.9|35224.9|29
1607111100000|2020-12-04 19:45:00|35250.1|35230.1|35254.9|35234.9|35259.9|35239.9|35250.1|35230.1|17
1607111400000|2020-12-04 19:50:00|35257.4|35237.4|35254.9|35234.9|35259.9|35239.9|35254.9|35234.9|13
1607111700000|2020-12-04 19:55:00|35257.3|35237.3|35272.4|35252.4|35272.4|35252.4|35257.3|35237.3|22
1607112000000|2020-12-04 20:00:00|35270.1|35250.1|35259.9|35239.9|35270.1|35250.1|35259.9|35239.9|21
1607112300000|2020-12-04 20:05:00|35254.9|35234.9|35257.4|35237.4|35259.9|35239.9|35254.9|35234.9|11
1607112600000|2020-12-04 20:10:00|35255.1|35235.1|35249.9|35229.9|35255.1|35235.1|35249.9|35229.9|14
1607112900000|2020-12-04 20:15:00|35247.6|35227.6|35249.9|35229.9|35249.9|35229.9|35247.3|35227.3|15
1607113200000|2020-12-04 20:20:00|35250.1|35230.1|35249.9|35229.9|35252.6|35232.6|35249.9|35229.9|10
1607113500000|2020-12-04 20:25:00|35249.8|35229.8|35244.9|35224.9|35249.9|35229.9|35239.8|35219.8|34
1607113800000|2020-12-04 20:30:00|35249.9|35229.9|35262.4|35242.4|35264.9|35244.9|35249.9|35229.9|27
1607114100000|2020-12-04 20:35:00|35264.9|35244.9|35257.4|35237.4|35264.9|35244.9|35257.4|35237.4|14
1607114400000|2020-12-04 20:40:00|35254.9|35234.9|35269.9|35249.9|35269.9|35249.9|35252.4|35232.4|56
1607114700000|2020-12-04 20:45:00|35270.1|35250.1|35260|35240|35270.3|35250.3|35257.5|35237.5|86
1607115000000|2020-12-04 20:50:00|35255|35235|35270|35250|35270|35250|35255|35235|69
1607115300000|2020-12-04 20:55:00|35269.6|35249.6|35275|35255|35280|35260|35262.6|35242.6|39
1607115600000|2020-12-04 21:00:00|35275.1|35255.1|35272.6|35252.6|35282.5|35262.5|35272.6|35252.6|65
1607115900000|2020-12-04 21:05:00|35270.1|35250.1|35275|35255|35277.3|35257.3|35270.1|35250.1|28
1607116200000|2020-12-04 21:10:00|35274.8|35254.8|35252.5|35232.5|35275|35255|35250|35230|44
1607116500000|2020-12-04 21:15:00|35250|35230|35250|35230|35252.5|35232.5|35247.5|35227.5|35
1607116800000|2020-12-04 21:20:00|35254.8|35234.8|35260|35240|35260|35240|35254.8|35234.8|18
1607117100000|2020-12-04 21:25:00|35260.1|35240.1|35257.6|35237.6|35262.3|35242.3|35257.5|35237.5|20
1607117400000|2020-12-04 21:30:00|35260|35240|35270|35250|35270|35250|35260|35240|35
1607117700000|2020-12-04 21:35:00|35272.5|35252.5|35267.5|35247.5|35277.5|35257.5|35265|35245|25
1607118000000|2020-12-04 21:40:00|35270|35250|35272.5|35252.5|35284.8|35264.8|35270|35250|53
1607118300000|2020-12-04 21:45:00|35275|35255|35260|35240|35284.8|35264.8|35260|35240|61
1607118600000|2020-12-04 21:50:00|35262.5|35242.5|35280|35260|35282.6|35262.6|35262.5|35242.5|44
1607118900000|2020-12-04 21:55:00|35285|35265|35287.1|35267.1|35292.1|35272.1|35282.5|35262.5|52
1607295600000|2020-12-06 23:00:00|35330.6|35310.6|35380.8|35360.8|35402.9|35382.9|35308.3|35288.3|248
1607295900000|2020-12-06 23:05:00|35380.4|35360.4|35390.8|35370.8|35396|35376|35373.3|35353.3|93
1607296200000|2020-12-06 23:10:00|35388.3|35368.3|35376.3|35356.3|35388.5|35368.5|35376.3|35356.3|73
1607296500000|2020-12-06 23:15:00|35376|35356|35358.3|35338.3|35376|35356|35355.8|35335.8|81
1607296800000|2020-12-06 23:20:00|35360.8|35340.8|35353.3|35333.3|35360.8|35340.8|35353.3|35333.3|20
1607297100000|2020-12-06 23:25:00|35350.8|35330.8|35350.8|35330.8|35350.8|35330.8|35345.8|35325.8|23
1607297400000|2020-12-06 23:30:00|35357.7|35337.7|35340.8|35320.8|35365.8|35345.8|35340.8|35320.8|32
1607297700000|2020-12-06 23:35:00|35335.8|35315.8|35323.3|35303.3|35335.8|35315.8|35318.3|35298.3|57
1607298000000|2020-12-06 23:40:00|35320.8|35300.8|35320.8|35300.8|35325.8|35305.8|35315.8|35295.8|35
1607298300000|2020-12-06 23:45:00|35323.3|35303.3|35320.8|35300.8|35330.8|35310.8|35320.8|35300.8|36
1607298600000|2020-12-06 23:50:00|35323.1|35303.1|35305.8|35285.8|35323.3|35303.3|35300.8|35280.8|48
1607298900000|2020-12-06 23:55:00|35305.6|35285.6|35296.1|35276.1|35305.6|35285.6|35295.8|35275.8|32
1607299200000|2020-12-07 00:00:00|35295.8|35275.8|35278.6|35258.6|35298.3|35278.3|35278.3|35258.3|79
1607299500000|2020-12-07 00:05:00|35278.3|35258.3|35275.8|35255.8|35280.8|35260.8|35260.8|35240.8|93
1607299800000|2020-12-07 00:10:00|35278.1|35258.1|35290.8|35270.8|35295.8|35275.8|35275.8|35255.8|84
1607300100000|2020-12-07 00:15:00|35288.6|35268.6|35290.8|35270.8|35295.8|35275.8|35280.8|35260.8|82
1607300400000|2020-12-07 00:20:00|35290.6|35270.6|35283.3|35263.3|35295.8|35275.8|35283.3|35263.3|36
1607300700000|2020-12-07 00:25:00|35281.1|35261.1|35265.8|35245.8|35281.1|35261.1|35265.8|35245.8|29
1607301000000|2020-12-07 00:30:00|35261.3|35241.3|35283.3|35263.3|35285.8|35265.8|35260.8|35240.8|33
1607301300000|2020-12-07 00:35:00|35283.4|35263.4|35260.9|35240.9|35283.4|35263.4|35260.9|35240.9|29
1607301600000|2020-12-07 00:40:00|35260.6|35240.6|35265.9|35245.9|35265.9|35245.9|35245.9|35225.9|46
1607301900000|2020-12-07 00:45:00|35268.4|35248.4|35290.9|35270.9|35293.4|35273.4|35268.4|35248.4|44
1607302200000|2020-12-07 00:50:00|35288.4|35268.4|35323.4|35303.4|35325.9|35305.9|35285.9|35265.9|64
1607302500000|2020-12-07 00:55:00|35325.9|35305.9|35325.9|35305.9|35335.9|35315.9|35323.4|35303.4|40
1607302800000|2020-12-07 01:00:00|35323.6|35303.6|35400.9|35380.9|35400.9|35380.9|35256.1|35236.1|642
1607303100000|2020-12-07 01:05:00|35405.9|35385.9|35395.9|35375.9|35465.4|35445.4|35378.4|35358.4|1029
1607303400000|2020-12-07 01:10:00|35398.4|35378.4|35410.9|35390.9|35415.6|35395.6|35350.9|35330.9|596
1607303700000|2020-12-07 01:15:00|35408.4|35388.4|35390.9|35370.9|35428.1|35408.1|35380.9|35360.9|333
1607304000000|2020-12-07 01:20:00|35385.9|35365.9|35370.9|35350.9|35398.1|35378.1|35368.4|35348.4|226
1607304300000|2020-12-07 01:25:00|35373.1|35353.1|35383.4|35363.4|35383.4|35363.4|35350.9|35330.9|231
1607304600000|2020-12-07 01:30:00|35385.9|35365.9|35310.9|35290.9|35393.4|35373.4|35270.9|35250.9|650
1607304900000|2020-12-07 01:35:00|35306.3|35286.3|35260.6|35240.6|35313.4|35293.4|35238.4|35218.4|326
1607305200000|2020-12-07 01:40:00|35262.9|35242.9|35198.4|35178.4|35273.1|35253.1|35140.6|35120.6|490
1607305500000|2020-12-07 01:45:00|35195.9|35175.9|35203.4|35183.4|35218.4|35198.4|35150.9|35130.9|736
1607305800000|2020-12-07 01:50:00|35201.1|35181.1|35226.1|35206.1|35245.9|35225.9|35198.4|35178.4|455
1607306100000|2020-12-07 01:55:00|35225.9|35205.9|35195.9|35175.9|35230.6|35210.6|35188.6|35168.6|191
1607306400000|2020-12-07 02:00:00|35198.4|35178.4|35165.9|35145.9|35198.4|35178.4|35165.9|35145.9|179
1607306700000|2020-12-07 02:05:00|35168.4|35148.4|35148.4|35128.4|35168.4|35148.4|35140.9|35120.9|299
1607307000000|2020-12-07 02:10:00|35145.9|35125.9|35190.9|35170.9|35195.9|35175.9|35135.9|35115.9|191
1607307300000|2020-12-07 02:15:00|35195.9|35175.9|35180.9|35160.9|35195.9|35175.9|35173.4|35153.4|39
1607307600000|2020-12-07 02:20:00|35183.2|35163.2|35188.6|35168.6|35193.4|35173.4|35180.9|35160.9|40
1607307900000|2020-12-07 02:25:00|35188.4|35168.4|35170.9|35150.9|35195.7|35175.7|35170.9|35150.9|62
1607308200000|2020-12-07 02:30:00|35171.1|35151.1|35190.9|35170.9|35200.9|35180.9|35165.9|35145.9|176
1607308500000|2020-12-07 02:35:00|35186.1|35166.1|35180.9|35160.9|35188.4|35168.4|35168.6|35148.6|111
1607308800000|2020-12-07 02:40:00|35178.6|35158.6|35158.4|35138.4|35180.9|35160.9|35150.9|35130.9|127
1607309100000|2020-12-07 02:45:00|35158.2|35138.2|35170.9|35150.9|35183.2|35163.2|35146.1|35126.1|178
1607309400000|2020-12-07 02:50:00|35170.4|35150.4|35120.9|35100.9|35170.9|35150.9|35115.9|35095.9|245
1607309700000|2020-12-07 02:55:00|35123.2|35103.2|35073.4|35053.4|35130.9|35110.9|35065.9|35045.9|372
1607310000000|2020-12-07 03:00:00|35078.2|35058.2|35133.4|35113.4|35135.9|35115.9|35060.9|35040.9|324
1607310300000|2020-12-07 03:05:00|35130.9|35110.9|35085.9|35065.9|35130.9|35110.9|35083.6|35063.6|183
1607310600000|2020-12-07 03:10:00|35083.6|35063.6|35053.6|35033.6|35100.9|35080.9|35053.4|35033.4|246
1607310900000|2020-12-07 03:15:00|35053.4|35033.4|35088.4|35068.4|35100.9|35080.9|35048.4|35028.4|158
1607311200000|2020-12-07 03:20:00|35085.9|35065.9|35125.7|35105.7|35125.7|35105.7|35073.6|35053.6|164
1607311500000|2020-12-07 03:25:00|35121.1|35101.1|35133.4|35113.4|35135.9|35115.9|35110.9|35090.9|120
1607311800000|2020-12-07 03:30:00|35135.9|35115.9|35145.9|35125.9|35150.9|35130.9|35133.4|35113.4|53
1607312100000|2020-12-07 03:35:00|35143.6|35123.6|35133.4|35113.4|35143.6|35123.6|35133.4|35113.4|39
1607312400000|2020-12-07 03:40:00|35135.9|35115.9|35118.4|35098.4|35135.9|35115.9|35116.4|35096.4|45
1607312700000|2020-12-07 03:45:00|35116.1|35096.1|35118.4|35098.4|35120.9|35100.9|35110.9|35090.9|31
1607313000000|2020-12-07 03:50:00|35120.7|35100.7|35110.9|35090.9|35123.4|35103.4|35106.1|35086.1|21
1607313300000|2020-12-07 03:55:00|35113.4|35093.4|35100.9|35080.9|35113.4|35093.4|35100.9|35080.9|32
1607313600000|2020-12-07 04:00:00|35103.4|35083.4|35095.9|35075.9|35105.9|35085.9|35090.9|35070.9|51
1607313900000|2020-12-07 04:05:00|35093.4|35073.4|35095.9|35075.9|35095.9|35075.9|35090.9|35070.9|20
1607314200000|2020-12-07 04:10:00|35095.7|35075.7|35095.9|35075.9|35095.9|35075.9|35090.9|35070.9|5
1607314500000|2020-12-07 04:15:00|35098.4|35078.4|35095.9|35075.9|35100.9|35080.9|35095.9|35075.9|18
1607314800000|2020-12-07 04:20:00|35090.9|35070.9|35080.9|35060.9|35090.9|35070.9|35078.4|35058.4|35
1607315100000|2020-12-07 04:25:00|35083.4|35063.4|35078.4|35058.4|35083.4|35063.4|35078.4|35058.4|12
1607315400000|2020-12-07 04:30:00|35075.9|35055.9|35075.9|35055.9|35088.4|35068.4|35075.9|35055.9|50
1607315700000|2020-12-07 04:35:00|35080.9|35060.9|35070.9|35050.9|35080.9|35060.9|35070.9|35050.9|46
1607316000000|2020-12-07 04:40:00|35066.4|35046.4|35010.9|34990.9|35066.4|35046.4|35000.9|34980.9|153
1607316300000|2020-12-07 04:45:00|35013.2|34993.2|35035.9|35015.9|35035.9|35015.9|35011.2|34991.2|78
1607316600000|2020-12-07 04:50:00|35038.4|35018.4|35035.9|35015.9|35040.9|35020.9|35033.4|35013.4|37
1607316900000|2020-12-07 04:55:00|35038.2|35018.2|35045.9|35025.9|35045.9|35025.9|35038.2|35018.2|25
1607317200000|2020-12-07 05:00:00|35050.9|35030.9|35065.9|35045.9|35070.9|35050.9|35050.9|35030.9|86
1607317500000|2020-12-07 05:05:00|35070.9|35050.9|35070.9|35050.9|35073.2|35053.2|35065.9|35045.9|34
1607317800000|2020-12-07 05:10:00|35073.2|35053.2|35063.4|35043.4|35075.9|35055.9|35055.9|35035.9|50
1607318100000|2020-12-07 05:15:00|35065.7|35045.7|35058.4|35038.4|35065.9|35045.9|35055.9|35035.9|17
1607318400000|2020-12-07 05:20:00|35060.9|35040.9|35063.4|35043.4|35063.4|35043.4|35058.4|35038.4|8
1607318700000|2020-12-07 05:25:00|35060.9|35040.9|35073.4|35053.4|35078.4|35058.4|35055.9|35035.9|63
1607319000000|2020-12-07 05:30:00|35075.7|35055.7|35148.4|35128.4|35148.4|35128.4|35070.9|35050.9|482
1607319300000|2020-12-07 05:35:00|35150.9|35130.9|35143.4|35123.4|35155.9|35135.9|35125.9|35105.9|175
1607319600000|2020-12-07 05:40:00|35141.2|35121.2|35110.9|35090.9|35145.7|35125.7|35105.9|35085.9|138
1607319900000|2020-12-07 05:45:00|35110.7|35090.7|35131.2|35111.2|35135.9|35115.9|35096.4|35076.4|101
1607320200000|2020-12-07 05:50:00|35130.9|35110.9|35120.9|35100.9|35143.4|35123.4|35115.9|35095.9|132
1607320500000|2020-12-07 05:55:00|35118.7|35098.7|35145.9|35125.9|35145.9|35125.9|35115.9|35095.9|105
1607320800000|2020-12-07 06:00:00|35143.4|35123.4|35136.2|35116.2|35155.9|35135.9|35120.9|35100.9|128
1607321100000|2020-12-07 06:05:00|35133.9|35113.9|35130.9|35110.9|35150.9|35130.9|35120.9|35100.9|97
1607321400000|2020-12-07 06:10:00|35128.7|35108.7|35133.4|35113.4|35150.9|35130.9|35125.9|35105.9|265
1607321700000|2020-12-07 06:15:00|35135.9|35115.9|35170.9|35150.9|35170.9|35150.9|35135.9|35115.9|139
1607322000000|2020-12-07 06:20:00|35165.9|35145.9|35166|35146|35171|35151|35151|35131|134
1607322300000|2020-12-07 06:25:00|35168.5|35148.5|35146|35126|35178.5|35158.5|35138.5|35118.5|149
1607322600000|2020-12-07 06:30:00|35150.5|35130.5|35116|35096|35151|35131|35106.4|35086.4|198
1607322900000|2020-12-07 06:35:00|35118.2|35098.2|35136|35116|35136|35116|35116|35096|83
1607323200000|2020-12-07 06:40:00|35140.7|35120.7|35101|35081|35143.2|35123.2|35091|35071|224
1607323500000|2020-12-07 06:45:00|35103.5|35083.5|35071|35051|35106|35086|35051|35031|315
1607323800000|2020-12-07 06:50:00|35073.5|35053.5|35041|35021|35073.5|35053.5|35026|35006|301
1607324100000|2020-12-07 06:55:00|35038.7|35018.7|35041|35021|35046|35026|35001|34981|323
1607324400000|2020-12-07 07:00:00|35038.7|35018.7|35033.7|35013.7|35038.7|35018.7|35016|34996|111
1607324700000|2020-12-07 07:05:00|35031|35011|35026|35006|35036|35016|34993.5|34973.5|160
1607325000000|2020-12-07 07:10:00|35021|35001|35046|35026|35056|35036|35016|34996|121
1607325300000|2020-12-07 07:15:00|35041.2|35021.2|35051|35031|35056|35036|35036.2|35016.2|64
1607325600000|2020-12-07 07:20:00|35048.7|35028.7|35058.5|35038.5|35061|35041|35041|35021|58
1607325900000|2020-12-07 07:25:00|35056|35036|35051|35031|35056|35036|35046|35026|33
1607326200000|2020-12-07 07:30:00|35048.7|35028.7|35023.7|35003.7|35051|35031|35018.2|34998.2|85
1607326500000|2020-12-07 07:35:00|35026|35006|35048.5|35028.5|35058.2|35038.2|35026|35006|79
1607326800000|2020-12-07 07:40:00|35050.7|35030.7|35048.5|35028.5|35058.2|35038.2|35046|35026|41
1607327100000|2020-12-07 07:45:00|35046|35026|35071|35051|35073.5|35053.5|35043.5|35023.5|50
1607327400000|2020-12-07 07:50:00|35066.4|35046.4|35081|35061|35085.7|35065.7|35053.5|35033.5|79
1607327700000|2020-12-07 07:55:00|35076.4|35056.4|35115.7|35095.7|35115.7|35095.7|35068.7|35048.7|106
1607328000000|2020-12-07 08:00:00|35111|35091|35031|35011|35123.7|35103.7|35018.2|34998.2|296
1607328300000|2020-12-07 08:05:00|35033.2|35013.2|35036|35016|35058.5|35038.5|34991|34971|203
1607328600000|2020-12-07 08:10:00|35033.2|35013.2|35018.5|34998.5|35045.8|35025.8|34998.7|34978.7|165
1607328900000|2020-12-07 08:15:00|35016.2|34996.2|34956.2|34936.2|35033.5|35013.5|34953.7|34933.7|340
1607329200000|2020-12-07 08:20:00|34953.9|34933.9|34931.5|34911.5|34953.9|34933.9|34916.2|34896.2|367
1607329500000|2020-12-07 08:25:00|34929|34909|34909|34889|34931.5|34911.5|34906.5|34886.5|194
1607329800000|2020-12-07 08:30:00|34911.2|34891.2|34816.2|34796.2|34911.5|34891.5|34804|34784|574
1607330100000|2020-12-07 08:35:00|34816.5|34796.5|34866.5|34846.5|34876.2|34856.2|34814|34794|280
1607330400000|2020-12-07 08:40:00|34863.7|34843.7|34849|34829|34871.5|34851.5|34839|34819|153
1607330700000|2020-12-07 08:45:00|34846.5|34826.5|34896.5|34876.5|34906.5|34886.5|34846.5|34826.5|184
1607331000000|2020-12-07 08:50:00|34894|34874|34926.5|34906.5|34926.5|34906.5|34881.7|34861.7|159
1607331300000|2020-12-07 08:55:00|34924|34904|34911.5|34891.5|34936.2|34916.2|34906.5|34886.5|168
1607331600000|2020-12-07 09:00:00|34914.2|34894.2|34871.5|34851.5|34926.5|34906.5|34864|34844|185
1607331900000|2020-12-07 09:05:00|34871.7|34851.7|34864|34844|34881.5|34861.5|34861.5|34841.5|161
1607332200000|2020-12-07 09:10:00|34863.7|34843.7|34881.5|34861.5|34894|34874|34861.5|34841.5|151
1607332500000|2020-12-07 09:15:00|34881.7|34861.7|34929|34909|34929|34909|34881.7|34861.7|129
1607332800000|2020-12-07 09:20:00|34926.7|34906.7|34959|34939|34961.2|34941.2|34926.5|34906.5|167
1607333100000|2020-12-07 09:25:00|34956.7|34936.7|34943.5|34923.5|34966.5|34946.5|34916.2|34896.2|134
1607333400000|2020-12-07 09:30:00|34946|34926|34951|34931|34976|34956|34946|34926|110
1607333700000|2020-12-07 09:35:00|34948.7|34928.7|34956|34936|34963.5|34943.5|34941.2|34921.2|76
1607334000000|2020-12-07 09:40:00|34955.8|34935.8|34961|34941|34971|34951|34946|34926|71
1607334300000|2020-12-07 09:45:00|34963.5|34943.5|34933.5|34913.5|34963.5|34943.5|34928.7|34908.7|130
1607334600000|2020-12-07 09:50:00|34931|34911|34916|34896|34936|34916|34908.5|34888.5|113
1607334900000|2020-12-07 09:55:00|34913.7|34893.7|34906|34886|34926|34906|34903.5|34883.5|84
1607335200000|2020-12-07 10:00:00|34908.3|34888.3|34948.7|34928.7|34951|34931|34908.3|34888.3|213
1607335500000|2020-12-07 10:05:00|34948.5|34928.5|34946|34926|34968.5|34948.5|34943.5|34923.5|91
1607335800000|2020-12-07 10:10:00|34948.3|34928.3|34971|34951|34971|34951|34933.5|34913.5|74
1607336100000|2020-12-07 10:15:00|34966|34946|34985.8|34965.8|34985.8|34965.8|34951.3|34931.3|85
1607336400000|2020-12-07 10:20:00|34986|34966|35001|34981|35005.8|34985.8|34976|34956|131
1607336700000|2020-12-07 10:25:00|34998.8|34978.8|35006|34986|35026|35006|34996.3|34976.3|172
1607337000000|2020-12-07 10:30:00|35008.3|34988.3|35016.3|34996.3|35028.8|35008.8|34993.8|34973.8|180
1607337300000|2020-12-07 10:35:00|35018.8|34998.8|35028.8|35008.8|35043.5|35023.5|35006.3|34986.3|97
1607337600000|2020-12-07 10:40:00|35026.5|35006.5|35026.3|35006.3|35036|35016|35011.3|34991.3|81
1607337900000|2020-12-07 10:45:00|35023.8|35003.8|35001.3|34981.3|35026.3|35006.3|34996.3|34976.3|77
1607338200000|2020-12-07 10:50:00|35003.5|34983.5|35023.8|35003.8|35023.8|35003.8|34998.8|34978.8|52
1607338500000|2020-12-07 10:55:00|35021.5|35001.5|35001.3|34981.3|35026.3|35006.3|35001.3|34981.3|55
1607338800000|2020-12-07 11:00:00|34996.5|34976.5|34993.8|34973.8|34998.8|34978.8|34976.3|34956.3|112
1607339100000|2020-12-07 11:05:00|34996.3|34976.3|35021.3|35001.3|35021.3|35001.3|34986.3|34966.3|70
1607339400000|2020-12-07 11:10:00|35021|35001|35006.5|34986.5|35038.8|35018.8|34991.5|34971.5|181
1607339700000|2020-12-07 11:15:00|35009|34989|34991.5|34971.5|35021.3|35001.3|34989|34969|40
1607340000000|2020-12-07 11:20:00|34994|34974|34991.5|34971.5|34994|34974|34986.5|34966.5|41
1607340300000|2020-12-07 11:25:00|34991.3|34971.3|34994|34974|34996.5|34976.5|34986.5|34966.5|30
1607340600000|2020-12-07 11:30:00|34991.7|34971.7|34978.8|34958.8|34991.7|34971.7|34956.5|34936.5|110
1607340900000|2020-12-07 11:35:00|34981.3|34961.3|34999.2|34979.2|35011.5|34991.5|34981.3|34961.3|71
1607341200000|2020-12-07 11:40:00|34999.3|34979.3|35006.5|34986.5|35016.5|34996.5|34994|34974|87
1607341500000|2020-12-07 11:45:00|35009|34989|35011.5|34991.5|35016|34996|35001.5|34981.5|136
1607341800000|2020-12-07 11:50:00|35013.8|34993.8|34989|34969|35041|35021|34986.5|34966.5|135
1607342100000|2020-12-07 11:55:00|34991.5|34971.5|34989|34969|35006.5|34986.5|34981.5|34961.5|69
1607342400000|2020-12-07 12:00:00|34988.8|34968.8|34956.5|34936.5|34999|34979|34956.5|34936.5|105
1607342700000|2020-12-07 12:05:00|34959|34939|34946.5|34926.5|34969|34949|34939|34919|131
1607343000000|2020-12-07 12:10:00|34949|34929|34951.5|34931.5|34961.5|34941.5|34939.3|34919.3|68
1607343300000|2020-12-07 12:15:00|34953.8|34933.8|34926.5|34906.5|34956.5|34936.5|34926.5|34906.5|106
1607343600000|2020-12-07 12:20:00|34929|34909|34911.5|34891.5|34931.5|34911.5|34906.5|34886.5|143
1607343900000|2020-12-07 12:25:00|34914|34894|34899|34879|34916.3|34896.3|34894|34874|128
1607344200000|2020-12-07 12:30:00|34901.5|34881.5|34866.5|34846.5|34904|34884|34861.5|34841.5|319
1607344500000|2020-12-07 12:35:00|34866.8|34846.8|34891.5|34871.5|34891.5|34871.5|34866.8|34846.8|186
1607344800000|2020-12-07 12:40:00|34893.8|34873.8|34894.5|34874.5|34904|34884|34882|34862|202
1607345100000|2020-12-07 12:45:00|34892.2|34872.2|34862|34842|34904.3|34884.3|34859.5|34839.5|327
1607345400000|2020-12-07 12:50:00|34864.3|34844.3|34892|34872|34894.5|34874.5|34864.3|34844.3|132
1607345700000|2020-12-07 12:55:00|34889.8|34869.8|34899.5|34879.5|34919.3|34899.3|34887|34867|237
1607346000000|2020-12-07 13:00:00|34897.3|34877.3|34839.3|34819.3|34934.8|34914.8|34837|34817|815
1607346300000|2020-12-07 13:05:00|34839.5|34819.5|34907|34887|34909.3|34889.3|34839.5|34819.5|353
1607346600000|2020-12-07 13:10:00|34909.3|34889.3|34962.5|34942.5|34974.8|34954.8|34907.3|34887.3|588
1607346900000|2020-12-07 13:15:00|34960.2|34940.2|34960|34940|34980|34960|34929.8|34909.8|354
1607347200000|2020-12-07 13:20:00|34957.5|34937.5|34950|34930|34965|34945|34929.8|34909.8|245
1607347500000|2020-12-07 13:25:00|34947.5|34927.5|34957.5|34937.5|34982.5|34962.5|34945.2|34925.2|183
1607347800000|2020-12-07 13:30:00|34955.2|34935.2|34962.5|34942.5|34972.5|34952.5|34935.5|34915.5|206
1607348100000|2020-12-07 13:35:00|34958|34938|34987.5|34967.5|34987.5|34967.5|34948|34928|258
1607348400000|2020-12-07 13:40:00|34992.5|34972.5|35022.5|35002.5|35047.3|35027.3|34992.5|34972.5|388
1607348700000|2020-12-07 13:45:00|35020|35000|35012.5|34992.5|35022.5|35002.5|34982.5|34962.5|193
1607349000000|2020-12-07 13:50:00|35014.8|34994.8|35012.5|34992.5|35052.5|35032.5|35010|34990|160
1607349300000|2020-12-07 13:55:00|35012.3|34992.3|35047.5|35027.5|35050|35030|34997.5|34977.5|150
1607349600000|2020-12-07 14:00:00|35049.8|35029.8|35024.8|35004.8|35050|35030|35007.5|34987.5|336
1607349900000|2020-12-07 14:05:00|35022.5|35002.5|35008|34988|35067.5|35047.5|35008|34988|343
1607350200000|2020-12-07 14:10:00|35010.3|34990.3|34977.5|34957.5|35019.3|34999.3|34975|34955|233
1607350500000|2020-12-07 14:15:00|34980|34960|34952.5|34932.5|35002.5|34982.5|34948|34928|261
1607350800000|2020-12-07 14:20:00|34950.3|34930.3|34970.3|34950.3|34977.5|34957.5|34927.8|34907.8|230
1607351100000|2020-12-07 14:25:00|34972.5|34952.5|34992.5|34972.5|35007.5|34987.5|34965|34945|232
1607351400000|2020-12-07 14:30:00|34988|34968|35025|35005|35037.5|35017.5|34980.3|34960.3|239
1607351700000|2020-12-07 14:35:00|35027.3|35007.3|35062.5|35042.5|35070|35050|35010|34990|323
1607352000000|2020-12-07 14:40:00|35064.8|35044.8|35082.5|35062.5|35092.3|35072.3|35057.5|35037.5|618
1607352300000|2020-12-07 14:45:00|35087.5|35067.5|35109.8|35089.8|35122.5|35102.5|35052.8|35032.8|717
1607352600000|2020-12-07 14:50:00|35107.5|35087.5|35122.5|35102.5|35167.5|35147.5|35100|35080|639
1607352900000|2020-12-07 14:55:00|35127.1|35107.1|35132.3|35112.3|35147.3|35127.3|35102.5|35082.5|404
1607353200000|2020-12-07 15:00:00|35132.5|35112.5|35065|35045|35152.3|35132.3|35065|35045|464
1607353500000|2020-12-07 15:05:00|35062.8|35042.8|35102.5|35082.5|35127.5|35107.5|35062.5|35042.5|575
1607353800000|2020-12-07 15:10:00|35107.5|35087.5|35105|35085|35137.5|35117.5|35097.5|35077.5|226
1607354100000|2020-12-07 15:15:00|35102.8|35082.8|35057.5|35037.5|35102.8|35082.8|35037.5|35017.5|317
1607354400000|2020-12-07 15:20:00|35055|35035|35062.5|35042.5|35079.8|35059.8|35047.5|35027.5|238
1607354700000|2020-12-07 15:25:00|35060.3|35040.3|35057.6|35037.6|35070|35050|35037.8|35017.8|192
1607355000000|2020-12-07 15:30:00|35060.1|35040.1|35064.8|35044.8|35072.3|35052.3|35030.3|35010.3|236
1607355300000|2020-12-07 15:35:00|35062.6|35042.6|35112.6|35092.6|35112.6|35092.6|35062.6|35042.6|324
1607355600000|2020-12-07 15:40:00|35115.1|35095.1|35130.1|35110.1|35142.6|35122.6|35112.6|35092.6|293
1607355900000|2020-12-07 15:45:00|35132.3|35112.3|35102.3|35082.3|35145.1|35125.1|35097.8|35077.8|254
1607356200000|2020-12-07 15:50:00|35102.6|35082.6|35107.6|35087.6|35110.1|35090.1|35087.6|35067.6|209
1607356500000|2020-12-07 15:55:00|35105.3|35085.3|35070.1|35050.1|35105.3|35085.3|35062.8|35042.8|184
1607356800000|2020-12-07 16:00:00|35067.8|35047.8|35082.8|35062.8|35097.6|35077.6|35067.6|35047.6|188
1607357100000|2020-12-07 16:05:00|35080.3|35060.3|35070.3|35050.3|35095.3|35075.3|35070.3|35050.3|176
1607357400000|2020-12-07 16:10:00|35067.8|35047.8|35077.8|35057.8|35087.6|35067.6|35065.3|35045.3|170
1607357700000|2020-12-07 16:15:00|35073.1|35053.1|35067.3|35047.3|35087.6|35067.6|35060.3|35040.3|138
1607358000000|2020-12-07 16:20:00|35062.6|35042.6|35048.3|35028.3|35085.1|35065.1|35048.3|35028.3|365
1607358300000|2020-12-07 16:25:00|35053.1|35033.1|35025.8|35005.8|35058.3|35038.3|35025.8|35005.8|618
1607358600000|2020-12-07 16:30:00|35026|35006|35033.3|35013.3|35058.1|35038.1|35026|35006|650
1607358900000|2020-12-07 16:35:00|35033.1|35013.1|35037.8|35017.8|35040.1|35020.1|35015.3|34995.3|324
1607359200000|2020-12-07 16:40:00|35042.6|35022.6|35068.1|35048.1|35075.6|35055.6|35038.1|35018.1|561
1607359500000|2020-12-07 16:45:00|35067.8|35047.8|35028.1|35008.1|35067.8|35047.8|35023.1|35003.1|321
1607359800000|2020-12-07 16:50:00|35030.3|35010.3|35073.1|35053.1|35077.6|35057.6|35030.3|35010.3|162
1607360100000|2020-12-07 16:55:00|35072.8|35052.8|35088.1|35068.1|35088.1|35068.1|35060.6|35040.6|146
1607360400000|2020-12-07 17:00:00|35087.8|35067.8|35117.8|35097.8|35122.6|35102.6|35073.1|35053.1|209
1607360700000|2020-12-07 17:05:00|35117.6|35097.6|35137.8|35117.8|35137.8|35117.8|35102.8|35082.8|264
1607361000000|2020-12-07 17:10:00|35140.1|35120.1|35142.8|35122.8|35163.1|35143.1|35128.3|35108.3|229
1607361300000|2020-12-07 17:15:00|35140.6|35120.6|35167.6|35147.6|35169.9|35149.9|35140.6|35120.6|141
1607361600000|2020-12-07 17:20:00|35164.9|35144.9|35142.6|35122.6|35167.6|35147.6|35137.8|35117.8|89
1607361900000|2020-12-07 17:25:00|35140.1|35120.1|35142.6|35122.6|35145.1|35125.1|35137.6|35117.6|135
1607362200000|2020-12-07 17:30:00|35142.4|35122.4|35157.6|35137.6|35162.6|35142.6|35142.4|35122.4|123
1607362500000|2020-12-07 17:35:00|35152.6|35132.6|35152.6|35132.6|35152.6|35132.6|35117.6|35097.6|344
1607362800000|2020-12-07 17:40:00|35155.1|35135.1|35159.6|35139.6|35161.9|35141.9|35140.3|35120.3|84
1607363100000|2020-12-07 17:45:00|35159.4|35139.4|35167.9|35147.9|35174.6|35154.6|35157.4|35137.4|193
1607363400000|2020-12-07 17:50:00|35167.6|35147.6|35189.9|35169.9|35192.6|35172.6|35167.6|35147.6|198
1607363700000|2020-12-07 17:55:00|35190.1|35170.1|35177.6|35157.6|35192.6|35172.6|35172.9|35152.9|905
1607364000000|2020-12-07 18:00:00|35177.4|35157.4|35130.1|35110.1|35177.4|35157.4|35125.1|35105.1|296
1607364300000|2020-12-07 18:05:00|35127.9|35107.9|35112.6|35092.6|35140.1|35120.1|35112.6|35092.6|167
1607364600000|2020-12-07 18:10:00|35115.1|35095.1|35112.6|35092.6|35122.6|35102.6|35107.6|35087.6|126
1607364900000|2020-12-07 18:15:00|35110.4|35090.4|35115.1|35095.1|35122.4|35102.4|35102.9|35082.9|160
1607365200000|2020-12-07 18:20:00|35112.6|35092.6|35122.9|35102.9|35122.9|35102.9|35112.6|35092.6|69
1607365500000|2020-12-07 18:25:00|35122.6|35102.6|35122.6|35102.6|35127.4|35107.4|35117.6|35097.6|54
1607365800000|2020-12-07 18:30:00|35122.4|35102.4|35125.6|35105.6|35137.6|35117.6|35117.6|35097.6|123
1607366100000|2020-12-07 18:35:00|35125.4|35105.4|35102.9|35082.9|35127.9|35107.9|35102.6|35082.6|49
1607366400000|2020-12-07 18:40:00|35102.6|35082.6|35092.6|35072.6|35117.6|35097.6|35090.4|35070.4|105
1607366700000|2020-12-07 18:45:00|35090.4|35070.4|35057.6|35037.6|35095.1|35075.1|35052.6|35032.6|113
1607367000000|2020-12-07 18:50:00|35059.9|35039.9|35102.6|35082.6|35102.6|35082.6|35059.9|35039.9|146
1607367300000|2020-12-07 18:55:00|35102.4|35082.4|35095.1|35075.1|35102.6|35082.6|35092.9|35072.9|54
1607367600000|2020-12-07 19:00:00|35097.6|35077.6|35082.9|35062.9|35097.6|35077.6|35075.1|35055.1|47
1607367900000|2020-12-07 19:05:00|35085.1|35065.1|35107.6|35087.6|35122.6|35102.6|35085.1|35065.1|83
1607368200000|2020-12-07 19:10:00|35110.1|35090.1|35082.6|35062.6|35110.1|35090.1|35082.6|35062.6|44
1607368500000|2020-12-07 19:15:00|35085.4|35065.4|35067.6|35047.6|35087.6|35067.6|35067.6|35047.6|102
1607368800000|2020-12-07 19:20:00|35070.1|35050.1|35067.6|35047.6|35075.1|35055.1|35062.6|35042.6|66
1607369100000|2020-12-07 19:25:00|35070.1|35050.1|35072.6|35052.6|35077.6|35057.6|35062.6|35042.6|38
1607369400000|2020-12-07 19:30:00|35075.1|35055.1|35090.2|35070.2|35090.2|35070.2|35072.6|35052.6|39
1607369700000|2020-12-07 19:35:00|35087.9|35067.9|35072.7|35052.7|35087.9|35067.9|35072.7|35052.7|57
1607370000000|2020-12-07 19:40:00|35075.2|35055.2|35089.7|35069.7|35089.7|35069.7|35072.7|35052.7|23
1607370300000|2020-12-07 19:45:00|35089.9|35069.9|35090.2|35070.2|35092.7|35072.7|35087.7|35067.7|14
1607370600000|2020-12-07 19:50:00|35087.9|35067.9|35100.2|35080.2|35107.7|35087.7|35087.7|35067.7|61
1607370900000|2020-12-07 19:55:00|35097.9|35077.9|35104.9|35084.9|35104.9|35084.9|35095.4|35075.4|54
1607371200000|2020-12-07 20:00:00|35107.7|35087.7|35095.4|35075.4|35112.7|35092.7|35090.4|35070.4|62
1607371500000|2020-12-07 20:05:00|35095.2|35075.2|35092.7|35072.7|35100.2|35080.2|35092.7|35072.7|43
1607371800000|2020-12-07 20:10:00|35094.9|35074.9|35070.2|35050.2|35095.2|35075.2|35067.7|35047.7|48
1607372100000|2020-12-07 20:15:00|35067.9|35047.9|35087.7|35067.7|35087.7|35067.7|35067.7|35047.7|28
1607372400000|2020-12-07 20:20:00|35083.2|35063.2|35087.7|35067.7|35092.7|35072.7|35082.7|35062.7|38
1607372700000|2020-12-07 20:25:00|35090.2|35070.2|35097.7|35077.7|35097.7|35077.7|35087.7|35067.7|15
1607373000000|2020-12-07 20:30:00|35100.2|35080.2|35110.2|35090.2|35112.7|35092.7|35100.2|35080.2|43
1607373300000|2020-12-07 20:35:00|35109.9|35089.9|35100.4|35080.4|35110.2|35090.2|35100.4|35080.4|20
1607373600000|2020-12-07 20:40:00|35098.2|35078.2|35067.7|35047.7|35100.4|35080.4|35065.2|35045.2|31
1607373900000|2020-12-07 20:45:00|35070.2|35050.2|35070.2|35050.2|35082.7|35062.7|35057.7|35037.7|57
1607374200000|2020-12-07 20:50:00|35067.9|35047.9|35104.9|35084.9|35104.9|35084.9|35067.7|35047.7|75
1607374500000|2020-12-07 20:55:00|35109.4|35089.4|35132.7|35112.7|35132.7|35112.7|35109.4|35089.4|37
1607374800000|2020-12-07 21:00:00|35134.9|35114.9|35130.2|35110.2|35135.2|35115.2|35125.2|35105.2|26
1607375100000|2020-12-07 21:05:00|35132.4|35112.4|35132.7|35112.7|35132.7|35112.7|35127.7|35107.7|15
1607375400000|2020-12-07 21:10:00|35134.9|35114.9|35132.7|35112.7|35135.4|35115.4|35130.2|35110.2|27
1607375700000|2020-12-07 21:15:00|||||||||5
1607376000000|2020-12-07 21:20:00|35132.2|35112.2|35127.7|35107.7|35132.2|35112.2|35127.7|35107.7|9
1607376300000|2020-12-07 21:25:00|35127.9|35107.9|35132.7|35112.7|35132.7|35112.7|35127.7|35107.7|15
1607376600000|2020-12-07 21:30:00|35127.7|35107.7|35135.2|35115.2|35135.2|35115.2|35127.7|35107.7|41
1607376900000|2020-12-07 21:35:00|35132.7|35112.7|35137.7|35117.7|35137.7|35117.7|35132.7|35112.7|12
1607377200000|2020-12-07 21:40:00|35135.2|35115.2|35122.7|35102.7|35135.2|35115.2|35120.2|35100.2|39
1607377500000|2020-12-07 21:45:00|35125.2|35105.2|35097.7|35077.7|35127.5|35107.5|35097.7|35077.7|56
1607377800000|2020-12-07 21:50:00|35095.5|35075.5|35090.2|35070.2|35097.7|35077.7|35085.5|35065.5|19
1607378100000|2020-12-07 21:55:00|35087.7|35067.7|35085.2|35065.2|35090.2|35070.2|35073.2|35053.2|44
1607382000000|2020-12-07 23:00:00|35092.2|35072.2|35095.2|35075.2|35097.7|35077.7|35085|35065|33
1607382300000|2020-12-07 23:05:00|35097.5|35077.5|35095.2|35075.2|35097.5|35077.5|35087.7|35067.7|53
1607382600000|2020-12-07 23:10:00|35092.7|35072.7|35090.2|35070.2|35095.2|35075.2|35087.7|35067.7|27
1607382900000|2020-12-07 23:15:00|35092.7|35072.7|35087.7|35067.7|35092.7|35072.7|35087.7|35067.7|4
1607383200000|2020-12-07 23:20:00|||||||||13
1607383500000|2020-12-07 23:25:00|35088|35068|35087.7|35067.7|35088|35068|35087.7|35067.7|5
1607383800000|2020-12-07 23:30:00|35085.2|35065.2|35080.2|35060.2|35085.2|35065.2|35080.2|35060.2|12
1607384100000|2020-12-07 23:35:00|35080|35060|35072.7|35052.7|35080|35060|35072.7|35052.7|8
1607384400000|2020-12-07 23:40:00|35070.2|35050.2|35077.8|35057.8|35077.8|35057.8|35067.8|35047.8|17
1607384700000|2020-12-07 23:45:00|35075.3|35055.3|35070.3|35050.3|35077.8|35057.8|35070.3|35050.3|11
1607385000000|2020-12-07 23:50:00|35072.8|35052.8|35070.3|35050.3|35075.3|35055.3|35062.8|35042.8|11
1607385300000|2020-12-07 23:55:00|35072.8|35052.8|35062.8|35042.8|35072.8|35052.8|35060.3|35040.3|19
1607385600000|2020-12-08 00:00:00|35060.5|35040.5|35017.8|34997.8|35062.8|35042.8|35016.8|34996.8|83
1607385900000|2020-12-08 00:05:00|35020.3|35000.3|35002.8|34982.8|35020.3|35000.3|35002.8|34982.8|76
1607386200000|2020-12-08 00:10:00|34997.8|34977.8|35007.8|34987.8|35020.3|35000.3|34992.8|34972.8|57
1607386500000|2020-12-08 00:15:00|35008|34988|35022.8|35002.8|35027.8|35007.8|35008|34988|37
1607386800000|2020-12-08 00:20:00|35020.3|35000.3|35032.8|35012.8|35032.8|35012.8|35017.8|34997.8|36
1607387100000|2020-12-08 00:25:00|35035|35015|35027.8|35007.8|35045|35025|35027.8|35007.8|35
1607387400000|2020-12-08 00:30:00|35028.3|35008.3|35035.3|35015.3|35052.3|35032.3|35028.3|35008.3|53
1607387700000|2020-12-08 00:35:00|35035|35015|35023|35003|35035|35015|35023|35003|26
1607388000000|2020-12-08 00:40:00|35020.3|35000.3|35017.8|34997.8|35022.8|35002.8|35017.8|34997.8|21
1607388300000|2020-12-08 00:45:00|35020.3|35000.3|35042.8|35022.8|35042.8|35022.8|35020.3|35000.3|25
1607388600000|2020-12-08 00:50:00|35047.8|35027.8|35030.3|35010.3|35047.8|35027.8|35027.8|35007.8|31
1607388900000|2020-12-08 00:55:00|35027.8|35007.8|35025.3|35005.3|35030.3|35010.3|35017.8|34997.8|44
1607389200000|2020-12-08 01:00:00|35027.5|35007.5|35027.5|35007.5|35047.8|35027.8|34992.8|34972.8|420
1607389500000|2020-12-08 01:05:00|35032.5|35012.5|35052.8|35032.8|35070.3|35050.3|35015.3|34995.3|205
1607389800000|2020-12-08 01:10:00|35057.8|35037.8|35047.8|35027.8|35087.8|35067.8|35042.8|35022.8|200
1607390100000|2020-12-08 01:15:00|35042.8|35022.8|35042.8|35022.8|35060.5|35040.5|35015.3|34995.3|276
1607390400000|2020-12-08 01:20:00|35040.5|35020.5|35057.8|35037.8|35062.8|35042.8|35027.5|35007.5|170
1607390700000|2020-12-08 01:25:00|35057.5|35037.5|35037.8|35017.8|35067.8|35047.8|35032.8|35012.8|208
1607391000000|2020-12-08 01:30:00|35038.3|35018.3|35000.3|34980.3|35040.5|35020.5|34997.8|34977.8|176
1607391300000|2020-12-08 01:35:00|34998|34978|35030.3|35010.3|35042.8|35022.8|34997.8|34977.8|163
1607391600000|2020-12-08 01:40:00|35032.8|35012.8|34975.3|34955.3|35032.8|35012.8|34955.3|34935.3|400
1607391900000|2020-12-08 01:45:00|34977.5|34957.5|34937.8|34917.8|34980.3|34960.3|34937.8|34917.8|283
1607392200000|2020-12-08 01:50:00|34933.1|34913.1|34880.6|34860.6|34942.8|34922.8|34880.6|34860.6|460
1607392500000|2020-12-08 01:55:00|34878.3|34858.3|34865.1|34845.1|34885.3|34865.3|34855.1|34835.1|431
1607392800000|2020-12-08 02:00:00|34865.3|34845.3|34865.3|34845.3|34885.3|34865.3|34847.8|34827.8|241
1607393100000|2020-12-08 02:05:00|34867.8|34847.8|34903.1|34883.1|34910.3|34890.3|34862.8|34842.8|191
1607393400000|2020-12-08 02:10:00|34902.8|34882.8|34872.8|34852.8|34902.8|34882.8|34868.1|34848.1|141
1607393700000|2020-12-08 02:15:00|34870.1|34850.1|34887.8|34867.8|34892.8|34872.8|34870.1|34850.1|41
1607394000000|2020-12-08 02:20:00|34887.3|34867.3|34882.8|34862.8|34897.8|34877.8|34880.6|34860.6|52
1607394300000|2020-12-08 02:25:00|34880.3|34860.3|34865.3|34845.3|34882.8|34862.8|34862.8|34842.8|58
1607394600000|2020-12-08 02:30:00|34867.6|34847.6|34892.8|34872.8|34902.8|34882.8|34862.8|34842.8|165
1607394900000|2020-12-08 02:35:00|34890.3|34870.3|34907.8|34887.8|34912.6|34892.6|34887.8|34867.8|99
1607395200000|2020-12-08 02:40:00|34910.1|34890.1|34917.8|34897.8|34927.8|34907.8|34907.8|34887.8|140
1607395500000|2020-12-08 02:45:00|34915.6|34895.6|34940.3|34920.3|34940.3|34920.3|34915.3|34895.3|101
1607395800000|2020-12-08 02:50:00|34942.8|34922.8|34960.3|34940.3|34967.6|34947.6|34940.1|34920.1|136
1607396100000|2020-12-08 02:55:00|34960.6|34940.6|34955.3|34935.3|34962.8|34942.8|34932.8|34912.8|104
1607396400000|2020-12-08 03:00:00|34957.8|34937.8|34967.8|34947.8|34967.8|34947.8|34952.8|34932.8|109
1607396700000|2020-12-08 03:05:00|34967.6|34947.6|34972.8|34952.8|34972.8|34952.8|34952.8|34932.8|77
1607397000000|2020-12-08 03:10:00|34970.6|34950.6|34962.8|34942.8|34972.8|34952.8|34945.6|34925.6|90
1607397300000|2020-12-08 03:15:00|34965.3|34945.3|34957.8|34937.8|34972.8|34952.8|34957.8|34937.8|119
1607397600000|2020-12-08 03:20:00|34962.8|34942.8|34950.3|34930.3|34962.8|34942.8|34932.8|34912.8|156
1607397900000|2020-12-08 03:25:00|34947.8|34927.8|34945.6|34925.6|34952.8|34932.8|34940.3|34920.3|56
1607398200000|2020-12-08 03:30:00|34947.8|34927.8|34947.8|34927.8|34950.3|34930.3|34942.8|34922.8|26
1607398500000|2020-12-08 03:35:00|34952.8|34932.8|34940.3|34920.3|34952.8|34932.8|34940.3|34920.3|32
1607398800000|2020-12-08 03:40:00|34940.1|34920.1|34932.8|34912.8|34940.1|34920.1|34927.8|34907.8|34
1607399100000|2020-12-08 03:45:00|34933.4|34913.4|34932.9|34912.9|34937.9|34917.9|34927.9|34907.9|49
1607399400000|2020-12-08 03:50:00|34930.6|34910.6|34932.9|34912.9|34933.1|34913.1|34927.9|34907.9|27
1607399700000|2020-12-08 03:55:00|34937.6|34917.6|34942.9|34922.9|34947.9|34927.9|34932.9|34912.9|31
1607400000000|2020-12-08 04:00:00|34945.1|34925.1|34942.9|34922.9|34947.9|34927.9|34942.9|34922.9|11
1607400300000|2020-12-08 04:05:00|34945.4|34925.4|34952.9|34932.9|34957.9|34937.9|34942.9|34922.9|46
1607400600000|2020-12-08 04:10:00|34947.9|34927.9|34940.4|34920.4|34947.9|34927.9|34940.4|34920.4|30
1607400900000|2020-12-08 04:15:00|34942.9|34922.9|34922.9|34902.9|34942.9|34922.9|34922.9|34902.9|39
1607401200000|2020-12-08 04:20:00|34920.4|34900.4|34908.1|34888.1|34920.4|34900.4|34903.1|34883.1|68
1607401500000|2020-12-08 04:25:00|34907.9|34887.9|34912.9|34892.9|34912.9|34892.9|34907.9|34887.9|47
1607401800000|2020-12-08 04:30:00|34915.4|34895.4|34917.9|34897.9|34917.9|34897.9|34912.9|34892.9|52
1607402100000|2020-12-08 04:35:00|34915.4|34895.4|34907.9|34887.9|34920.4|34900.4|34907.9|34887.9|42
1607402400000|2020-12-08 04:40:00|34912.9|34892.9|34902.9|34882.9|34912.9|34892.9|34900.4|34880.4|39
1607402700000|2020-12-08 04:45:00|34905.4|34885.4|34905.4|34885.4|34905.4|34885.4|34902.9|34882.9|30
1607403000000|2020-12-08 04:50:00|34907.9|34887.9|34907.9|34887.9|34912.9|34892.9|34907.9|34887.9|25
1607403300000|2020-12-08 04:55:00|34912.9|34892.9|34915.4|34895.4|34917.9|34897.9|34912.9|34892.9|33
1607403600000|2020-12-08 05:00:00|34917.9|34897.9|34912.9|34892.9|34920.4|34900.4|34910.4|34890.4|37
1607403900000|2020-12-08 05:05:00|34915.4|34895.4|34917.9|34897.9|34917.9|34897.9|34912.9|34892.9|17
1607404200000|2020-12-08 05:10:00|34922.9|34902.9|34947.9|34927.9|34947.9|34927.9|34922.9|34902.9|61
1607404500000|2020-12-08 05:15:00|34945.6|34925.6|34942.9|34922.9|34947.9|34927.9|34942.9|34922.9|29
1607404800000|2020-12-08 05:20:00|34945.4|34925.4|34957.9|34937.9|34959.9|34939.9|34942.9|34922.9|62
1607405100000|2020-12-08 05:25:00|34955.4|34935.4|34955.4|34935.4|34960.4|34940.4|34952.9|34932.9|31
1607405400000|2020-12-08 05:30:00|34957.9|34937.9|35000.4|34980.4|35017.9|34997.9|34957.9|34937.9|244
1607405700000|2020-12-08 05:35:00|35002.9|34982.9|34995.4|34975.4|35020.4|35000.4|34992.9|34972.9|100
1607406000000|2020-12-08 05:40:00|34997.9|34977.9|34987.9|34967.9|34997.9|34977.9|34975.7|34955.7|66
1607406300000|2020-12-08 05:45:00|34990.4|34970.4|34997.9|34977.9|34997.9|34977.9|34975.7|34955.7|61
1607406600000|2020-12-08 05:50:00|34995.4|34975.4|34987.9|34967.9|34997.9|34977.9|34978.2|34958.2|38
1607406900000|2020-12-08 05:55:00|34992.6|34972.6|34995.4|34975.4|35002.9|34982.9|34992.6|34972.6|49
1607407200000|2020-12-08 06:00:00|34992.9|34972.9|35000.4|34980.4|35007.9|34987.9|34982.9|34962.9|103
1607407500000|2020-12-08 06:05:00|35002.9|34982.9|34992.9|34972.9|35002.9|34982.9|34988.2|34968.2|89
1607407800000|2020-12-08 06:10:00|34995.4|34975.4|35010.4|34990.4|35012.9|34992.9|34992.9|34972.9|71
1607408100000|2020-12-08 06:15:00|35012.9|34992.9|35005.4|34985.4|35012.9|34992.9|34997.9|34977.9|44
1607408400000|2020-12-08 06:20:00|35007.9|34987.9|35012.9|34992.9|35015.4|34995.4|35005.4|34985.4|45
1607408700000|2020-12-08 06:25:00|35010.4|34990.4|34980.4|34960.4|35012.9|34992.9|34977.9|34957.9|97
1607409000000|2020-12-08 06:30:00|34980.7|34960.7|34990.4|34970.4|35000.4|34980.4|34972.9|34952.9|96
1607409300000|2020-12-08 06:35:00|34992.9|34972.9|34997.9|34977.9|35010.4|34990.4|34987.9|34967.9|82
1607409600000|2020-12-08 06:40:00|34998.2|34978.2|34947.9|34927.9|35007.9|34987.9|34938.2|34918.2|199
1607409900000|2020-12-08 06:45:00|34945.7|34925.7|34962.9|34942.9|34965.4|34945.4|34935.4|34915.4|126
1607410200000|2020-12-08 06:50:00|34960.4|34940.4|34947.7|34927.7|34962.9|34942.9|34942.9|34922.9|161
1607410500000|2020-12-08 06:55:00|34945.2|34925.2|34940.4|34920.4|34960.4|34940.4|34937.7|34917.7|93
1607410800000|2020-12-08 07:00:00|34937.9|34917.9|34917.9|34897.9|34947.9|34927.9|34912.9|34892.9|128
1607411100000|2020-12-08 07:05:00|34915.7|34895.7|34887.9|34867.9|34917.9|34897.9|34882.9|34862.9|160
1607411400000|2020-12-08 07:10:00|34890.4|34870.4|34893.2|34873.2|34893.2|34873.2|34877.9|34857.9|77
1607411700000|2020-12-08 07:15:00|34895.4|34875.4|34887.9|34867.9|34895.4|34875.4|34867.9|34847.9|119
1607412000000|2020-12-08 07:20:00|34882.9|34862.9|34902.9|34882.9|34907.9|34887.9|34882.9|34862.9|74
1607412300000|2020-12-08 07:25:00|34905.4|34885.4|34902.9|34882.9|34907.9|34887.9|34897.9|34877.9|30
1607412600000|2020-12-08 07:30:00|34905.2|34885.2|34917.9|34897.9|34922.7|34902.7|34902.9|34882.9|43
1607412900000|2020-12-08 07:35:00|34920.2|34900.2|34942.9|34922.9|34945.4|34925.4|34917.9|34897.9|74
1607413200000|2020-12-08 07:40:00|34942.7|34922.7|34947.9|34927.9|34947.9|34927.9|34927.9|34907.9|47
1607413500000|2020-12-08 07:45:00|34945.4|34925.4|34917.9|34897.9|34945.4|34925.4|34917.9|34897.9|47
1607413800000|2020-12-08 07:50:00|34915.7|34895.7|34942.9|34922.9|34945.4|34925.4|34912.9|34892.9|47
1607414100000|2020-12-08 07:55:00|34940.7|34920.7|34938|34918|34960.2|34940.2|34928|34908|99
1607414400000|2020-12-08 08:00:00|34933.2|34913.2|34943|34923|34960.2|34940.2|34918.2|34898.2|193
1607414700000|2020-12-08 08:05:00|34938.5|34918.5|34948|34928|34963|34943|34935.5|34915.5|97
1607415000000|2020-12-08 08:10:00|34945.7|34925.7|34913|34893|34945.7|34925.7|34890.7|34870.7|144
1607415300000|2020-12-08 08:15:00|34910.5|34890.5|34948.2|34928.2|34955.5|34935.5|34910.5|34890.5|72
1607415600000|2020-12-08 08:20:00|34945.7|34925.7|34945.5|34925.5|34950.5|34930.5|34933|34913|74
1607415900000|2020-12-08 08:25:00|34950.5|34930.5|34955.5|34935.5|34963|34943|34950.5|34930.5|94
1607416200000|2020-12-08 08:30:00|34953|34933|34985.5|34965.5|34988|34968|34953|34933|95
1607416500000|2020-12-08 08:35:00|34987.7|34967.7|34963.2|34943.2|34997.7|34977.7|34963.2|34943.2|106
1607416800000|2020-12-08 08:40:00|34963|34943|34968|34948|34973|34953|34948|34928|88
1607417100000|2020-12-08 08:45:00|34970.2|34950.2|34995.5|34975.5|34998|34978|34970.2|34950.2|130
1607417400000|2020-12-08 08:50:00|34993.2|34973.2|34973|34953|34993.2|34973.2|34970.5|34950.5|63
1607417700000|2020-12-08 08:55:00|34975.5|34955.5|34980.5|34960.5|34980.5|34960.5|34968|34948|24
1607418000000|2020-12-08 09:00:00|34980.7|34960.7|35018|34998|35038|35018|34980.7|34960.7|167
1607418300000|2020-12-08 09:05:00|35020.5|35000.5|35048|35028|35067.2|35047.2|35018|34998|229
1607418600000|2020-12-08 09:10:00|35045.5|35025.5|35057.7|35037.7|35068|35048|35045.5|35025.5|98
1607418900000|2020-12-08 09:15:00|35053.2|35033.2|35023|35003|35053.2|35033.2|35018|34998|124
1607419200000|2020-12-08 09:20:00|35023.2|35003.2|35000.7|34980.7|35027.7|35007.7|35000.7|34980.7|71
1607419500000|2020-12-08 09:25:00|35000.5|34980.5|34993|34973|35008|34988|34990.5|34970.5|56
1607419800000|2020-12-08 09:30:00|34990.5|34970.5|34973|34953|34998|34978|34968|34948|123
1607420100000|2020-12-08 09:35:00|34970.5|34950.5|34900.5|34880.5|34973|34953|34895.5|34875.5|238
1607420400000|2020-12-08 09:40:00|34902.7|34882.7|34785.5|34765.5|34903|34883|34755.5|34735.5|556
1607420700000|2020-12-08 09:45:00|34783.3|34763.3|34788|34768|34795.5|34775.5|34773.5|34753.5|350
1607421000000|2020-12-08 09:50:00|34783|34763|34715.8|34695.8|34783|34763|34713.3|34693.3|265
1607421300000|2020-12-08 09:55:00|34718|34698|34730.5|34710.5|34742.5|34722.5|34693|34673|323
1607421600000|2020-12-08 10:00:00|34732.7|34712.7|34728|34708|34737.7|34717.7|34703|34683|234
1607421900000|2020-12-08 10:05:00|34725.5|34705.5|34728|34708|34733|34713|34703.3|34683.3|154
1607422200000|2020-12-08 10:10:00|34728.5|34708.5|34763|34743|34768|34748|34728|34708|153
1607422500000|2020-12-08 10:15:00|34760.8|34740.8|34783|34763|34785.5|34765.5|34758|34738|147
1607422800000|2020-12-08 10:20:00|34785.5|34765.5|34785.2|34765.2|34785.5|34765.5|34773|34753|111
1607423100000|2020-12-08 10:25:00|34785.5|34765.5|34783|34763|34798|34778|34773|34753|97
1607423400000|2020-12-08 10:30:00|34785.5|34765.5|34780.8|34760.8|34793|34773|34773|34753|95
1607423700000|2020-12-08 10:35:00|34775.5|34755.5|34775.8|34755.8|34782.8|34762.8|34768|34748|56
1607424000000|2020-12-08 10:40:00|34778|34758|34820.5|34800.5|34823|34803|34778|34758|169
1607424300000|2020-12-08 10:45:00|34818.3|34798.3|34808|34788|34823|34803|34808|34788|81
1607424600000|2020-12-08 10:50:00|34810.5|34790.5|34793.3|34773.3|34835.5|34815.5|34793|34773|134
1607424900000|2020-12-08 10:55:00|34798|34778|34785.8|34765.8|34798|34778|34778|34758|87
1607425200000|2020-12-08 11:00:00|34788|34768|34770.5|34750.5|34788|34768|34768|34748|127
1607425500000|2020-12-08 11:05:00|34770.8|34750.8|34755.5|34735.5|34773|34753|34753|34733|113
1607425800000|2020-12-08 11:10:00|34758|34738|34762.8|34742.8|34763|34743|34748.3|34728.3|57
1607426100000|2020-12-08 11:15:00|34758|34738|34728|34708|34765.5|34745.5|34728|34708|144
1607426400000|2020-12-08 11:20:00|34730.5|34710.5|34748|34728|34750.5|34730.5|34723|34703|92
1607426700000|2020-12-08 11:25:00|34745.5|34725.5|34780.3|34760.3|34780.3|34760.3|34745.5|34725.5|85
1607427000000|2020-12-08 11:30:00|34783|34763|34760.5|34740.5|34785.5|34765.5|34760.5|34740.5|89
1607427300000|2020-12-08 11:35:00|34760.8|34740.8|34783.3|34763.3|34787.8|34767.8|34758|34738|41
1607427600000|2020-12-08 11:40:00|34783|34763|34758|34738|34785.8|34765.8|34758|34738|101
1607427900000|2020-12-08 11:45:00|34755.5|34735.5|34728|34708|34758|34738|34723.3|34703.3|97
1607428200000|2020-12-08 11:50:00|34723.6|34703.6|34755.5|34735.5|34763|34743|34723|34703|74
1607428500000|2020-12-08 11:55:00|34753|34733|34732.8|34712.8|34753.3|34733.3|34728|34708|65
1607428800000|2020-12-08 12:00:00|34733|34713|34743.1|34723.1|34753.1|34733.1|34730.8|34710.8|111
1607429100000|2020-12-08 12:05:00|34745.6|34725.6|34725.6|34705.6|34745.6|34725.6|34723.1|34703.1|67
1607429400000|2020-12-08 12:10:00|34725.3|34705.3|34700.6|34680.6|34728.1|34708.1|34693.1|34673.1|183
1607429700000|2020-12-08 12:15:00|34702.8|34682.8|34735.6|34715.6|34735.8|34715.8|34698.1|34678.1|130
1607430000000|2020-12-08 12:20:00|34738.1|34718.1|34758.1|34738.1|34762.5|34742.5|34738.1|34718.1|96
1607430300000|2020-12-08 12:25:00|34760.3|34740.3|34763.1|34743.1|34783.1|34763.1|34753.6|34733.6|191
1607430600000|2020-12-08 12:30:00|34755.6|34735.6|34770.3|34750.3|34775.6|34755.6|34738.1|34718.1|269
1607430900000|2020-12-08 12:35:00|34770.8|34750.8|34798.1|34778.1|34802.5|34782.5|34768.1|34748.1|170
1607431200000|2020-12-08 12:40:00|34795.3|34775.3|34810.6|34790.6|34818.1|34798.1|34788.1|34768.1|126
1607431500000|2020-12-08 12:45:00|34813.1|34793.1|34833.1|34813.1|34835.3|34815.3|34805.6|34785.6|227
1607431800000|2020-12-08 12:50:00|34833.3|34813.3|34838.1|34818.1|34850.8|34830.8|34830.6|34810.6|217
1607432100000|2020-12-08 12:55:00|34835.6|34815.6|34852.8|34832.8|34853.1|34833.1|34830.6|34810.6|227
1607432400000|2020-12-08 13:00:00|34860|34840|34903.1|34883.1|34918.1|34898.1|34858.1|34838.1|817
1607432700000|2020-12-08 13:05:00|34898.1|34878.1|34823.1|34803.1|34898.1|34878.1|34780.6|34760.6|1027
1607433000000|2020-12-08 13:10:00|34825.6|34805.6|34825.6|34805.6|34860.6|34840.6|34815.3|34795.3|555
1607433300000|2020-12-08 13:15:00|34827.8|34807.8|34873.1|34853.1|34875.3|34855.3|34818.1|34798.1|366
1607433600000|2020-12-08 13:20:00|34870.3|34850.3|34915.6|34895.6|34918.1|34898.1|34868.1|34848.1|442
1607433900000|2020-12-08 13:25:00|34917.8|34897.8|34883.1|34863.1|34918.1|34898.1|34868.1|34848.1|234
1607434200000|2020-12-08 13:30:00|34887.6|34867.6|34881.1|34861.1|34896.1|34876.1|34863.9|34843.9|455
1607434500000|2020-12-08 13:35:00|34883.6|34863.6|34893.6|34873.6|34898.6|34878.6|34871.1|34851.1|337
1607434800000|2020-12-08 13:40:00|34891.1|34871.1|34883.6|34863.6|34903.6|34883.6|34866.1|34846.1|498
1607435100000|2020-12-08 13:45:00|34881.1|34861.1|34883.6|34863.6|34888.6|34868.6|34858.6|34838.6|255
1607435400000|2020-12-08 13:50:00|34886.1|34866.1|34880.9|34860.9|34906.1|34886.1|34876.1|34856.1|234
1607435700000|2020-12-08 13:55:00|34881.1|34861.1|34848.6|34828.6|34881.1|34861.1|34838.6|34818.6|240
1607436000000|2020-12-08 14:00:00|34848.9|34828.9|34906.1|34886.1|34908.4|34888.4|34848.9|34828.9|280
1607436300000|2020-12-08 14:05:00|34905.9|34885.9|34931.1|34911.1|34936.1|34916.1|34893.6|34873.6|269
1607436600000|2020-12-08 14:10:00|34933.4|34913.4|34948.6|34928.6|34966.1|34946.1|34931.1|34911.1|414
1607436900000|2020-12-08 14:15:00|34950.9|34930.9|34948.6|34928.6|35000.9|34980.9|34943.6|34923.6|400
1607437200000|2020-12-08 14:20:00|34948.4|34928.4|34946.1|34926.1|34956.1|34936.1|34938.6|34918.6|155
1607437500000|2020-12-08 14:25:00|34948.6|34928.6|34963.6|34943.6|34968.6|34948.6|34946.1|34926.1|130
1607437800000|2020-12-08 14:30:00|34963.9|34943.9|34993.6|34973.6|35001.1|34981.1|34919.2|34899.2|351
1607438100000|2020-12-08 14:35:00|34998.1|34978.1|34968.6|34948.6|35023.6|35003.6|34958.6|34938.6|345
1607438400000|2020-12-08 14:40:00|34978.1|34958.1|34988.7|34968.7|35013.6|34993.6|34971.1|34951.1|303
1607438700000|2020-12-08 14:45:00|34988.9|34968.9|34968.7|34948.7|35003.7|34983.7|34943.7|34923.7|269
1607439000000|2020-12-08 14:50:00|34966.4|34946.4|34943.7|34923.7|34966.4|34946.4|34918.7|34898.7|342
1607439300000|2020-12-08 14:55:00|34941.2|34921.2|34953.7|34933.7|34953.7|34933.7|34928.7|34908.7|277
1607439600000|2020-12-08 15:00:00|34956.2|34936.2|34943.7|34923.7|34996.2|34976.2|34911.2|34891.2|455
1607439900000|2020-12-08 15:05:00|34945.9|34925.9|34966.4|34946.4|34978.4|34958.4|34931.2|34911.2|249
1607440200000|2020-12-08 15:10:00|34964.2|34944.2|34948.7|34928.7|34983.7|34963.7|34948.7|34928.7|266
1607440500000|2020-12-08 15:15:00|34950.9|34930.9|34898.7|34878.7|34955.9|34935.9|34893.7|34873.7|369
1607440800000|2020-12-08 15:20:00|34898.4|34878.4|34886.2|34866.2|34900.9|34880.9|34881.2|34861.2|605
1607441100000|2020-12-08 15:25:00|34883.7|34863.7|34895.9|34875.9|34916.2|34896.2|34883.7|34863.7|548
1607441400000|2020-12-08 15:30:00|34898.1|34878.1|34883.7|34863.7|34903.9|34883.9|34878.7|34858.7|429
1607441700000|2020-12-08 15:35:00|34881.4|34861.4|34886.2|34866.2|34901.2|34881.2|34878.7|34858.7|196
1607442000000|2020-12-08 15:40:00|34883.9|34863.9|34873.7|34853.7|34888.7|34868.7|34868.7|34848.7|192
1607442300000|2020-12-08 15:45:00|34871.4|34851.4|34898.7|34878.7|34903.7|34883.7|34858.7|34838.7|256
1607442600000|2020-12-08 15:50:00|34893.7|34873.7|34888.7|34868.7|34901.4|34881.4|34873.7|34853.7|198
1607442900000|2020-12-08 15:55:00|34890.9|34870.9|34916.2|34896.2|34923.7|34903.7|34890.9|34870.9|198
1607443200000|2020-12-08 16:00:00|34913.7|34893.7|34958.7|34938.7|34958.7|34938.7|34913.7|34893.7|381
1607443500000|2020-12-08 16:05:00|34961.2|34941.2|34933.7|34913.7|34968.7|34948.7|34931.2|34911.2|215
1607443800000|2020-12-08 16:10:00|34931.2|34911.2|34936.2|34916.2|34943.7|34923.7|34928.7|34908.7|168
1607444100000|2020-12-08 16:15:00|34934|34914|34948.7|34928.7|34948.7|34928.7|34928.7|34908.7|217
1607444400000|2020-12-08 16:20:00|34951.2|34931.2|34953.4|34933.4|34953.4|34933.4|34938.7|34918.7|482
1607444700000|2020-12-08 16:25:00|34953.7|34933.7|34921.2|34901.2|34953.7|34933.7|34903.7|34883.7|333
1607445000000|2020-12-08 16:30:00|34923.4|34903.4|34928.7|34908.7|34949|34929|34913.7|34893.7|779
1607445300000|2020-12-08 16:35:00|34928.4|34908.4|34944|34924|34944|34924|34911.5|34891.5|712
1607445600000|2020-12-08 16:40:00|34945.9|34925.9|34948.7|34928.7|34953.7|34933.7|34934.2|34914.2|497
1607445900000|2020-12-08 16:45:00|34949|34929|34976.5|34956.5|34980.9|34960.9|34946.2|34926.2|305
1607446200000|2020-12-08 16:50:00|34978.7|34958.7|34968.7|34948.7|34978.7|34958.7|34963.7|34943.7|590
1607446500000|2020-12-08 16:55:00|34966.5|34946.5|34938.7|34918.7|34968.7|34948.7|34928.7|34908.7|421
1607446800000|2020-12-08 17:00:00|34936.2|34916.2|34948.7|34928.7|34963.7|34943.7|34936.2|34916.2|312
1607447100000|2020-12-08 17:05:00|34950.9|34930.9|34958.4|34938.4|34963.7|34943.7|34933.7|34913.7|618
1607447400000|2020-12-08 17:10:00|34960.9|34940.9|34968.7|34948.7|34973.4|34953.4|34956.5|34936.5|454
1607447700000|2020-12-08 17:15:00|34963.7|34943.7|34959|34939|34963.7|34943.7|34954|34934|470
1607448000000|2020-12-08 17:20:00|34958.7|34938.7|34943.7|34923.7|34958.7|34938.7|34931.8|34911.8|329
1607448300000|2020-12-08 17:25:00|34943.5|34923.5|34964.3|34944.3|34981|34961|34938.7|34918.7|469
1607448600000|2020-12-08 17:30:00|34966.5|34946.5|34954|34934|34968.7|34948.7|34954|34934|439
1607448900000|2020-12-08 17:35:00|34953.7|34933.7|34963.7|34943.7|34968.7|34948.7|34948.5|34928.5|278
1607449200000|2020-12-08 17:40:00|34964|34944|34988.7|34968.7|34988.7|34968.7|34963.7|34943.7|227
1607449500000|2020-12-08 17:45:00|34983.7|34963.7|34988.7|34968.7|34988.7|34968.7|34974.5|34954.5|148
1607449800000|2020-12-08 17:50:00|34988.5|34968.5|34998.7|34978.7|34998.7|34978.7|34986.5|34966.5|582
1607450100000|2020-12-08 17:55:00|35003.5|34983.5|35013.2|34993.2|35013.5|34993.5|34993.5|34973.5|990
1607450400000|2020-12-08 18:00:00|35010.7|34990.7|34997.9|34977.9|35018.2|34998.2|34997.9|34977.9|586
1607450700000|2020-12-08 18:05:00|34995.4|34975.4|34995.4|34975.4|34998.2|34978.2|34988.5|34968.5|335
1607451000000|2020-12-08 18:10:00|34993.2|34973.2|34998.2|34978.2|35003.2|34983.2|34993.2|34973.2|217
1607451300000|2020-12-08 18:15:00|34997.9|34977.9|35007.9|34987.9|35007.9|34987.9|34988.2|34968.2|301
1607451600000|2020-12-08 18:20:00|35005.7|34985.7|35023.2|35003.2|35037.7|35017.7|35005.7|34985.7|435
1607451900000|2020-12-08 18:25:00|35028.2|35008.2|35057.9|35037.9|35058.2|35038.2|35023.2|35003.2|405
1607452200000|2020-12-08 18:30:00|35053.2|35033.2|35063.2|35043.2|35065.4|35045.4|35053.2|35033.2|162
1607452500000|2020-12-08 18:35:00|35060.7|35040.7|35043.2|35023.2|35073.2|35053.2|35042.9|35022.9|185
1607452800000|2020-12-08 18:40:00|35045.4|35025.4|35035.7|35015.7|35052.9|35032.9|35033.2|35013.2|69
1607453100000|2020-12-08 18:45:00|35033.5|35013.5|35040.7|35020.7|35043.2|35023.2|35033.2|35013.2|26
1607453400000|2020-12-08 18:50:00|35042.9|35022.9|35028.2|35008.2|35043.2|35023.2|35028.2|35008.2|39
1607453700000|2020-12-08 18:55:00|35030.7|35010.7|35023.2|35003.2|35035.7|35015.7|35018.2|34998.2|119
1607454000000|2020-12-08 19:00:00|35022.9|35002.9|35018.2|34998.2|35023.2|35003.2|35015.7|34995.7|35
1607454300000|2020-12-08 19:05:00|35016|34996|35036|35016|35043.2|35023.2|35013.2|34993.2|57
1607454600000|2020-12-08 19:10:00|35033.8|35013.8|35028.5|35008.5|35033.8|35013.8|35028.2|35008.2|21
1607454900000|2020-12-08 19:15:00|35033|35013|35030.5|35010.5|35033.2|35013.2|35025.7|35005.7|41
1607455200000|2020-12-08 19:20:00|35033|35013|35058.2|35038.2|35058.2|35038.2|35028.2|35008.2|47
1607455500000|2020-12-08 19:25:00|35056|35036|35048.2|35028.2|35058.2|35038.2|35045.7|35025.7|29
1607455800000|2020-12-08 19:30:00|35046|35026|35040.7|35020.7|35048.2|35028.2|35038.2|35018.2|29
1607456100000|2020-12-08 19:35:00|35038.5|35018.5|35038|35018|35043.2|35023.2|35038|35018|25
1607456400000|2020-12-08 19:40:00|35037.7|35017.7|35028.2|35008.2|35038|35018|35025.7|35005.7|19
1607456700000|2020-12-08 19:45:00|35023.8|35003.8|35013.2|34993.2|35023.8|35003.8|35010.7|34990.7|51
1607457000000|2020-12-08 19:50:00|35015.7|34995.7|35018.2|34998.2|35023.2|35003.2|35015.7|34995.7|29
1607457300000|2020-12-08 19:55:00|35020.7|35000.7|35013.2|34993.2|35023.2|35003.2|35013.2|34993.2|23
1607457600000|2020-12-08 20:00:00|35013|34993|35013.2|34993.2|35015.7|34995.7|35010.7|34990.7|11
1607457900000|2020-12-08 20:05:00|35013|34993|35013.2|34993.2|35013.2|34993.2|35013|34993|14
1607458200000|2020-12-08 20:10:00|35011|34991|35013.2|34993.2|35013.2|34993.2|35008.2|34988.2|15
1607458500000|2020-12-08 20:15:00|35011|34991|35008.3|34988.3|35013.3|34993.3|35008.3|34988.3|36
1607458800000|2020-12-08 20:20:00|35005.8|34985.8|35003.3|34983.3|35008.3|34988.3|34998.3|34978.3|28
1607459100000|2020-12-08 20:25:00|35005.8|34985.8|35008.3|34988.3|35008.3|34988.3|35005.8|34985.8|15
1607459400000|2020-12-08 20:30:00|35010.5|34990.5|35020.8|35000.8|35020.8|35000.8|35008.3|34988.3|18
1607459700000|2020-12-08 20:35:00|35018.3|34998.3|35025.8|35005.8|35025.8|35005.8|35018.3|34998.3|22
1607460000000|2020-12-08 20:40:00|35028.3|35008.3|35033.3|35013.3|35033.3|35013.3|35018.5|34998.5|53
1607460300000|2020-12-08 20:45:00|35033.5|35013.5|35033.3|35013.3|35035.8|35015.8|35033.3|35013.3|20
1607460600000|2020-12-08 20:50:00|35038.3|35018.3|35035.5|35015.5|35038.3|35018.3|35033.3|35013.3|44
1607460900000|2020-12-08 20:55:00|35035.8|35015.8|35043.3|35023.3|35043.3|35023.3|35035.8|35015.8|30
1607461200000|2020-12-08 21:00:00|35042.7|35022.7|35033.3|35013.3|35043.3|35023.3|35033.3|35013.3|24
1607461500000|2020-12-08 21:05:00|35033.5|35013.5|35033.3|35013.3|35038|35018|35033.3|35013.3|13
1607461800000|2020-12-08 21:10:00|35035.5|35015.5|35033.3|35013.3|35038.3|35018.3|35033.3|35013.3|32
1607462100000|2020-12-08 21:15:00|35028.3|35008.3|35028.3|35008.3|35028.3|35008.3|35028.3|35008.3|3
1607462400000|2020-12-08 21:20:00|35028.6|35008.6|35033.3|35013.3|35033.3|35013.3|35028.3|35008.3|24
1607462700000|2020-12-08 21:25:00|35033.6|35013.6|35033.6|35013.6|35033.6|35013.6|35033.6|35013.6|28
1607463000000|2020-12-08 21:30:00|35033.3|35013.3|35033.3|35013.3|35040.5|35020.5|35033.3|35013.3|28
1607463300000|2020-12-08 21:35:00|35031.1|35011.1|35030.8|35010.8|35033.3|35013.3|35028.3|35008.3|16
1607463600000|2020-12-08 21:40:00|35028.6|35008.6|35028.3|35008.3|35030.8|35010.8|35028.3|35008.3|20
1607463900000|2020-12-08 21:45:00|35033.3|35013.3|35031.1|35011.1|35035.8|35015.8|35031.1|35011.1|24
1607464200000|2020-12-08 21:50:00|35028.6|35008.6|35033.3|35013.3|35035.8|35015.8|35023.3|35003.3|49
1607464500000|2020-12-08 21:55:00|35030.8|35010.8|35026.1|35006.1|35038.3|35018.3|35026.1|35006.1|29
1607468400000|2020-12-08 23:00:00|35056.7|35036.7|35023.3|35003.3|35056.7|35036.7|35023.3|35003.3|84
1607468700000|2020-12-08 23:05:00|35020.8|35000.8|35008.6|34988.6|35028.3|35008.3|35008.6|34988.6|91
1607469000000|2020-12-08 23:10:00|35010.8|34990.8|35008.3|34988.3|35013.3|34993.3|35008.3|34988.3|11
1607469300000|2020-12-08 23:15:00|35010.5|34990.5|35013.3|34993.3|35015.8|34995.8|35008.3|34988.3|15
1607469600000|2020-12-08 23:20:00|35015.5|34995.5|35015.8|34995.8|35018.3|34998.3|35015.5|34995.5|13
1607469900000|2020-12-08 23:25:00|35013.3|34993.3|35023.3|35003.3|35023.3|35003.3|35013.3|34993.3|10
1607470200000|2020-12-08 23:30:00|35020.8|35000.8|35018.3|34998.3|35023.1|35003.1|35015.8|34995.8|27
1607470500000|2020-12-08 23:35:00|35013.6|34993.6|35003.3|34983.3|35018.3|34998.3|35000.8|34980.8|36
1607470800000|2020-12-08 23:40:00|35001.1|34981.1|34998.3|34978.3|35003.3|34983.3|34995.8|34975.8|14
1607471100000|2020-12-08 23:45:00|34993.9|34973.9|35000.8|34980.8|35003.3|34983.3|34993.3|34973.3|36
1607471400000|2020-12-08 23:50:00|35003.3|34983.3|35013.3|34993.3|35013.3|34993.3|35003.3|34983.3|29
1607471700000|2020-12-08 23:55:00|35010.8|34990.8|35013.3|34993.3|35013.3|34993.3|35010.8|34990.8|10
1607472000000|2020-12-09 00:00:00|35011.1|34991.1|35018.3|34998.3|35018.3|34998.3|35008.3|34988.3|28
1607472300000|2020-12-09 00:05:00|35020.8|35000.8|35038.3|35018.3|35043.3|35023.3|35020.8|35000.8|68
1607472600000|2020-12-09 00:10:00|35035.8|35015.8|35038.3|35018.3|35040.8|35020.8|35033.3|35013.3|8
1607472900000|2020-12-09 00:15:00|35040.6|35020.6|35040.8|35020.8|35043.3|35023.3|35038.3|35018.3|35
1607473200000|2020-12-09 00:20:00|35038.6|35018.6|35038.4|35018.4|35043.4|35023.4|35038.3|35018.3|7
1607473500000|2020-12-09 00:25:00|35036.1|35016.1|35040.9|35020.9|35045.9|35025.9|35035.9|35015.9|21
1607473800000|2020-12-09 00:30:00|35040.6|35020.6|35038.4|35018.4|35040.6|35020.6|35038.4|35018.4|80
1607474100000|2020-12-09 00:35:00|35033.4|35013.4|35033.4|35013.4|35033.4|35013.4|35033.4|35013.4|16
1607474400000|2020-12-09 00:40:00|35030.9|35010.9|35023.4|35003.4|35030.9|35010.9|35020.9|35000.9|25
1607474700000|2020-12-09 00:45:00|35025.9|35005.9|35023.4|35003.4|35025.9|35005.9|35023.4|35003.4|5
1607475000000|2020-12-09 00:50:00|35025.9|35005.9|35048.4|35028.4|35048.4|35028.4|35025.9|35005.9|31
1607475300000|2020-12-09 00:55:00|35045.9|35025.9|35026.1|35006.1|35050.9|35030.9|35023.6|35003.6|34
1607475600000|2020-12-09 01:00:00|35028.4|35008.4|35068.4|35048.4|35070.9|35050.9|34978.4|34958.4|467
1607475900000|2020-12-09 01:05:00|35072.8|35052.8|35147.8|35127.8|35167.8|35147.8|35072.8|35052.8|737
1607476200000|2020-12-09 01:10:00|35145.6|35125.6|35142.8|35122.8|35152.8|35132.8|35122.8|35102.8|329
1607476500000|2020-12-09 01:15:00|35140.3|35120.3|35102.8|35082.8|35142.8|35122.8|35092.8|35072.8|247
1607476800000|2020-12-09 01:20:00|35105|35085|35085.3|35065.3|35112.8|35092.8|35067.8|35047.8|171
1607477100000|2020-12-09 01:25:00|35087.8|35067.8|35095.3|35075.3|35102.8|35082.8|35082.8|35062.8|114
1607477400000|2020-12-09 01:30:00|35093.1|35073.1|35067.8|35047.8|35095.3|35075.3|35060.3|35040.3|183
1607477700000|2020-12-09 01:35:00|35065.3|35045.3|35092.8|35072.8|35104.8|35084.8|35055.6|35035.6|218
1607478000000|2020-12-09 01:40:00|35090.6|35070.6|35107.8|35087.8|35117.5|35097.5|35077.8|35057.8|162
1607478300000|2020-12-09 01:45:00|35105.6|35085.6|35107.8|35087.8|35132.3|35112.3|35105.3|35085.3|169
1607478600000|2020-12-09 01:50:00|35110.3|35090.3|35112.8|35092.8|35127.8|35107.8|35105.6|35085.6|119
1607478900000|2020-12-09 01:55:00|35115|35095|35100.3|35080.3|35122.5|35102.5|35092.8|35072.8|103
1607479200000|2020-12-09 02:00:00|35102.8|35082.8|35110.3|35090.3|35122.8|35102.8|35095.3|35075.3|84
1607479500000|2020-12-09 02:05:00|35112.6|35092.6|35117.8|35097.8|35125.3|35105.3|35107.8|35087.8|115
1607479800000|2020-12-09 02:10:00|35120.3|35100.3|35120.3|35100.3|35127.8|35107.8|35110.3|35090.3|136
1607480100000|2020-12-09 02:15:00|35122.8|35102.8|35132.8|35112.8|35132.8|35112.8|35122.8|35102.8|42
1607480400000|2020-12-09 02:20:00|35133.4|35113.4|35147.8|35127.8|35147.8|35127.8|35132.8|35112.8|87
1607480700000|2020-12-09 02:25:00|35152.8|35132.8|35152.8|35132.8|35155.3|35135.3|35147.8|35127.8|63
1607481000000|2020-12-09 02:30:00|35150.3|35130.3|35162.8|35142.8|35167.8|35147.8|35142.8|35122.8|274
1607481300000|2020-12-09 02:35:00|35160.6|35140.6|35177.8|35157.8|35190.3|35170.3|35152.8|35132.8|230
1607481600000|2020-12-09 02:40:00|35175.3|35155.3|35192.3|35172.3|35192.3|35172.3|35157.8|35137.8|133
1607481900000|2020-12-09 02:45:00|35192.6|35172.6|35207.8|35187.8|35222.8|35202.8|35182.8|35162.8|287
1607482200000|2020-12-09 02:50:00|35207.6|35187.6|35205.1|35185.1|35227.8|35207.8|35200.3|35180.3|201
1607482500000|2020-12-09 02:55:00|35205.3|35185.3|35192.9|35172.9|35217.8|35197.8|35187.9|35167.9|84
1607482800000|2020-12-09 03:00:00|35190.6|35170.6|35180.4|35160.4|35195.4|35175.4|35172.9|35152.9|107
1607483100000|2020-12-09 03:05:00|35178.1|35158.1|35177.9|35157.9|35187.9|35167.9|35167.9|35147.9|149
1607483400000|2020-12-09 03:10:00|35172.9|35152.9|35177.9|35157.9|35192.6|35172.6|35167.9|35147.9|132
1607483700000|2020-12-09 03:15:00|35180.1|35160.1|35192.9|35172.9|35192.9|35172.9|35175.6|35155.6|104
1607484000000|2020-12-09 03:20:00|35193.1|35173.1|35162.9|35142.9|35205.4|35185.4|35157.9|35137.9|212
1607484300000|2020-12-09 03:25:00|35160.4|35140.4|35212.9|35192.9|35217.9|35197.9|35160.4|35140.4|139
1607484600000|2020-12-09 03:30:00|35210.4|35190.4|35200.4|35180.4|35210.4|35190.4|35197.9|35177.9|93
1607484900000|2020-12-09 03:35:00|35202.6|35182.6|35205.6|35185.6|35222.9|35202.9|35197.9|35177.9|58
1607485200000|2020-12-09 03:40:00|35207.9|35187.9|35195.4|35175.4|35207.9|35187.9|35192.6|35172.6|45
1607485500000|2020-12-09 03:45:00|35192.9|35172.9|35187.9|35167.9|35195.4|35175.4|35182.9|35162.9|46
1607485800000|2020-12-09 03:50:00|35190.4|35170.4|35192.9|35172.9|35197.9|35177.9|35190.4|35170.4|35
1607486100000|2020-12-09 03:55:00|35195.1|35175.1|35187.9|35167.9|35195.1|35175.1|35187.9|35167.9|8
1607486400000|2020-12-09 04:00:00|35190.7|35170.7|35195.4|35175.4|35195.4|35175.4|35190.4|35170.4|41
1607486700000|2020-12-09 04:05:00|35197.9|35177.9|35197.9|35177.9|35202.9|35182.9|35197.9|35177.9|45
1607487000000|2020-12-09 04:10:00|35200.1|35180.1|35192.9|35172.9|35207.9|35187.9|35192.9|35172.9|51
1607487300000|2020-12-09 04:15:00|35195.4|35175.4|35202.9|35182.9|35202.9|35182.9|35192.9|35172.9|37
1607487600000|2020-12-09 04:20:00|35207.9|35187.9|35207.9|35187.9|35212.9|35192.9|35207.9|35187.9|60
1607487900000|2020-12-09 04:25:00|35205.4|35185.4|35212.6|35192.6|35212.6|35192.6|35205.4|35185.4|22
1607488200000|2020-12-09 04:30:00|35212.9|35192.9|35215.4|35195.4|35217.9|35197.9|35210.7|35190.7|49
1607488500000|2020-12-09 04:35:00|35213.2|35193.2|35217.9|35197.9|35217.9|35197.9|35212.9|35192.9|19
1607488800000|2020-12-09 04:40:00|35220.4|35200.4|35232.9|35212.9|35237.9|35217.9|35215.4|35195.4|95
1607489100000|2020-12-09 04:45:00|35235.1|35215.1|35245.4|35225.4|35250.1|35230.1|35230.1|35210.1|68
1607489400000|2020-12-09 04:50:00|35243.2|35223.2|35250.4|35230.4|35250.4|35230.4|35242.9|35222.9|49
1607489700000|2020-12-09 04:55:00|35252.6|35232.6|35258.2|35238.2|35258.2|35238.2|35252.6|35232.6|63
1607490000000|2020-12-09 05:00:00|35257.9|35237.9|35242.9|35222.9|35262.9|35242.9|35242.9|35222.9|68
1607490300000|2020-12-09 05:05:00|35240.7|35220.7|35222.9|35202.9|35240.7|35220.7|35222.9|35202.9|83
1607490600000|2020-12-09 05:10:00|35220.4|35200.4|35210.4|35190.4|35220.4|35200.4|35210.4|35190.4|44
1607490900000|2020-12-09 05:15:00|35212.9|35192.9|35202.9|35182.9|35212.9|35192.9|35202.9|35182.9|34
1607491200000|2020-12-09 05:20:00|35200.7|35180.7|35207.9|35187.9|35207.9|35187.9|35200.4|35180.4|15
1607491500000|2020-12-09 05:25:00|35205.4|35185.4|35200.4|35180.4|35205.4|35185.4|35200.4|35180.4|23
1607491800000|2020-12-09 05:30:00|35197.9|35177.9|35270.4|35250.4|35287.9|35267.9|35195.4|35175.4|620
1607492100000|2020-12-09 05:35:00|35270.1|35250.1|35267.9|35247.9|35275.4|35255.4|35250.4|35230.4|210
1607492400000|2020-12-09 05:40:00|35265.4|35245.4|35235.4|35215.4|35265.4|35245.4|35217.9|35197.9|143
1607492700000|2020-12-09 05:45:00|35233.2|35213.2|35265.4|35245.4|35265.4|35245.4|35232.9|35212.9|74
1607493000000|2020-12-09 05:50:00|35267.6|35247.6|35283.2|35263.2|35302.6|35282.6|35262.9|35242.9|222
1607493300000|2020-12-09 05:55:00|35285.4|35265.4|35287.9|35267.9|35297.9|35277.9|35282.9|35262.9|135
1607493600000|2020-12-09 06:00:00|35292.6|35272.6|35282.9|35262.9|35299.8|35279.8|35267.9|35247.9|146
1607493900000|2020-12-09 06:05:00|35285.1|35265.1|35315.7|35295.7|35317.9|35297.9|35282.9|35262.9|161
1607494200000|2020-12-09 06:10:00|35313.5|35293.5|35317.9|35297.9|35327.9|35307.9|35297.9|35277.9|182
1607494500000|2020-12-09 06:15:00|35315.4|35295.4|35332.9|35312.9|35337.6|35317.6|35305.4|35285.4|182
1607494800000|2020-12-09 06:20:00|35335.1|35315.1|35347.9|35327.9|35360.4|35340.4|35327.9|35307.9|317
1607495100000|2020-12-09 06:25:00|35345.7|35325.7|35312.9|35292.9|35350.4|35330.4|35297.9|35277.9|266
1607495400000|2020-12-09 06:30:00|35310.4|35290.4|35305.7|35285.7|35317.9|35297.9|35293.2|35273.2|136
1607495700000|2020-12-09 06:35:00|35305.4|35285.4|35267.9|35247.9|35317.9|35297.9|35267.9|35247.9|227
1607496000000|2020-12-09 06:40:00|35272.9|35252.9|35217.9|35197.9|35275.4|35255.4|35212.9|35192.9|447
1607496300000|2020-12-09 06:45:00|35222.6|35202.6|35227.9|35207.9|35252.9|35232.9|35208.5|35188.5|224
1607496600000|2020-12-09 06:50:00|35222.9|35202.9|35190.7|35170.7|35237.7|35217.7|35185.7|35165.7|236
1607496900000|2020-12-09 06:55:00|35188.5|35168.5|35210.4|35190.4|35212.9|35192.9|35177.9|35157.9|161
1607497200000|2020-12-09 07:00:00|35212.9|35192.9|35225.4|35205.4|35235.4|35215.4|35210.2|35190.2|96
1607497500000|2020-12-09 07:05:00|35222.9|35202.9|35237.9|35217.9|35250.4|35230.4|35217.9|35197.9|106
1607497800000|2020-12-09 07:10:00|35240.4|35220.4|35242.7|35222.7|35244.9|35224.9|35230.4|35210.4|69
1607498100000|2020-12-09 07:15:00|35240.2|35220.2|35227.9|35207.9|35257.9|35237.9|35227.9|35207.9|64
1607498400000|2020-12-09 07:20:00|35230.4|35210.4|35215.4|35195.4|35232.9|35212.9|35212.9|35192.9|58
1607498700000|2020-12-09 07:25:00|35217.9|35197.9|35243|35223|35248|35228|35205.4|35185.4|90
1607499000000|2020-12-09 07:30:00|35240.7|35220.7|35220.5|35200.5|35253|35233|35220.5|35200.5|51
1607499300000|2020-12-09 07:35:00|35223|35203|35178|35158|35225.5|35205.5|35178|35158|114
1607499600000|2020-12-09 07:40:00|35182.4|35162.4|35203|35183|35218.2|35198.2|35173.5|35153.5|151
1607499900000|2020-12-09 07:45:00|35203.2|35183.2|35200.5|35180.5|35223|35203|35200.5|35180.5|64
1607500200000|2020-12-09 07:50:00|35198.2|35178.2|35203|35183|35219.9|35199.9|35172.7|35152.7|133
1607500500000|2020-12-09 07:55:00|35200.7|35180.7|35185.5|35165.5|35200.7|35180.7|35168|35148|91
1607500800000|2020-12-09 08:00:00|35190.5|35170.5|35203|35183|35243|35223|35165.5|35145.5|154
1607501100000|2020-12-09 08:05:00|35207.7|35187.7|35207.7|35187.7|35207.7|35187.7|35165.5|35145.5|150
1607501400000|2020-12-09 08:10:00|35205.5|35185.5|35220.5|35200.5|35230.5|35210.5|35195.5|35175.5|119
1607501700000|2020-12-09 08:15:00|35218.3|35198.3|35325.5|35305.5|35328|35308|35213|35193|601
1607502000000|2020-12-09 08:20:00|35328|35308|35263|35243|35328|35308|35258.3|35238.3|137
1607502300000|2020-12-09 08:25:00|35262.7|35242.7|35273|35253|35300.5|35280.5|35262.7|35242.7|121
1607502600000|2020-12-09 08:30:00|35268|35248|35260.5|35240.5|35290.5|35270.5|35238|35218|111
1607502900000|2020-12-09 08:35:00|35258|35238|35300.5|35280.5|35305.5|35285.5|35248|35228|145
1607503200000|2020-12-09 08:40:00|35298|35278|35313|35293|35328|35308|35295.5|35275.5|192
1607503500000|2020-12-09 08:45:00|35310.5|35290.5|35283|35263|35314.9|35294.9|35283|35263|153
1607503800000|2020-12-09 08:50:00|35285.5|35265.5|35303|35283|35307.7|35287.7|35280.5|35260.5|89
1607504100000|2020-12-09 08:55:00|35300.5|35280.5|35329.6|35309.6|35334.9|35314.9|35300.5|35280.5|122
1607504400000|2020-12-09 09:00:00|35327.4|35307.4|35302.7|35282.7|35332.4|35312.4|35290.2|35270.2|109
1607504700000|2020-12-09 09:05:00|35300.5|35280.5|35257.7|35237.7|35300.5|35280.5|35248|35228|132
1607505000000|2020-12-09 09:10:00|35260.2|35240.2|35255.2|35235.2|35270.2|35250.2|35243.3|35223.3|90
1607505300000|2020-12-09 09:15:00|35252.7|35232.7|35260.2|35240.2|35262.7|35242.7|35235.5|35215.5|102
1607505600000|2020-12-09 09:20:00|35262.4|35242.4|35288|35268|35288|35268|35252.7|35232.7|58
1607505900000|2020-12-09 09:25:00|35287.7|35267.7|35267.4|35247.4|35287.7|35267.7|35252.4|35232.4|69
1607506200000|2020-12-09 09:30:00|35269.9|35249.9|35279.9|35259.9|35287.4|35267.4|35267.4|35247.4|53
1607506500000|2020-12-09 09:35:00|35277.4|35257.4|35277.4|35257.4|35279.9|35259.9|35272.4|35252.4|64
1607506800000|2020-12-09 09:40:00|35274.9|35254.9|35287.1|35267.1|35287.4|35267.4|35272.4|35252.4|51
1607507100000|2020-12-09 09:45:00|35284.9|35264.9|35277.4|35257.4|35287.4|35267.4|35264.9|35244.9|51
1607507400000|2020-12-09 09:50:00|35287.4|35267.4|35222.4|35202.4|35287.4|35267.4|35220.2|35200.2|131
1607507700000|2020-12-09 09:55:00|35222.7|35202.7|35250.2|35230.2|35255.2|35235.2|35222.7|35202.7|67
1607508000000|2020-12-09 10:00:00|35252.7|35232.7|35247.7|35227.7|35255.2|35235.2|35242.7|35222.7|62
1607508300000|2020-12-09 10:05:00|35245.2|35225.2|35232.7|35212.7|35245.2|35225.2|35220.2|35200.2|38
1607508600000|2020-12-09 10:10:00|35235.2|35215.2|35225.8|35205.8|35244.9|35224.9|35222.7|35202.7|40
1607508900000|2020-12-09 10:15:00|35230.5|35210.5|35245.2|35225.2|35250.5|35230.5|35214.9|35194.9|102
1607509200000|2020-12-09 10:20:00|35244.9|35224.9|35247.7|35227.7|35257.4|35237.4|35240.2|35220.2|98
1607509500000|2020-12-09 10:25:00|35248|35228|35248.3|35228.3|35265.2|35245.2|35247.7|35227.7|63
1607509800000|2020-12-09 10:30:00|35245.8|35225.8|35238|35218|35245.8|35225.8|35225.8|35205.8|57
1607510100000|2020-12-09 10:35:00|35235.5|35215.5|35225.5|35205.5|35245.5|35225.5|35223|35203|59
1607510400000|2020-12-09 10:40:00|35223|35203|35213|35193|35233|35213|35213|35193|65
1607510700000|2020-12-09 10:45:00|35210.5|35190.5|35208|35188|35215.5|35195.5|35203.3|35183.3|70
1607511000000|2020-12-09 10:50:00|35203|35183|35203|35183|35208|35188|35198|35178|58
1607511300000|2020-12-09 10:55:00|35200.5|35180.5|35203|35183|35212.7|35192.7|35198|35178|60
1607511600000|2020-12-09 11:00:00|35200.8|35180.8|35215.2|35195.2|35218|35198|35200.5|35180.5|99
1607511900000|2020-12-09 11:05:00|35218|35198|35198|35178|35220.5|35200.5|35193|35173|150
1607512200000|2020-12-09 11:10:00|35200.5|35180.5|35203|35183|35208|35188|35198|35178|43
1607512500000|2020-12-09 11:15:00|35200.5|35180.5|35188.6|35168.6|35203|35183|35186.1|35166.1|100
1607512800000|2020-12-09 11:20:00|35190.8|35170.8|35186.1|35166.1|35196.1|35176.1|35178.3|35158.3|77
1607513100000|2020-12-09 11:25:00|35188.3|35168.3|35196.1|35176.1|35198.6|35178.6|35181.1|35161.1|45
1607513400000|2020-12-09 11:30:00|35193.9|35173.9|35178.6|35158.6|35196.1|35176.1|35173.6|35153.6|77
1607513700000|2020-12-09 11:35:00|35176.1|35156.1|35148.6|35128.6|35183.6|35163.6|35143.6|35123.6|159
1607514000000|2020-12-09 11:40:00|35146.1|35126.1|35158.6|35138.6|35158.9|35138.9|35133.6|35113.6|181
1607514300000|2020-12-09 11:45:00|35156.4|35136.4|35148.6|35128.6|35158.6|35138.6|35138.3|35118.3|97
1607514600000|2020-12-09 11:50:00|35151.1|35131.1|35151.1|35131.1|35156.1|35136.1|35143.6|35123.6|71
1607514900000|2020-12-09 11:55:00|35148.6|35128.6|35151.1|35131.1|35153.6|35133.6|35141.1|35121.1|79
1607515200000|2020-12-09 12:00:00|35148.9|35128.9|35113.6|35093.6|35148.9|35128.9|35108.9|35088.9|165
1607515500000|2020-12-09 12:05:00|35108.6|35088.6|35108.6|35088.6|35118.6|35098.6|35101.1|35081.1|205
1607515800000|2020-12-09 12:10:00|35111.1|35091.1|35126.1|35106.1|35126.1|35106.1|35106.1|35086.1|117
1607516100000|2020-12-09 12:15:00|35128.3|35108.3|35136.1|35116.1|35138.6|35118.6|35128.3|35108.3|97
1607516400000|2020-12-09 12:20:00|35138.3|35118.3|35138.6|35118.6|35178.3|35158.3|35131.4|35111.4|284
1607516700000|2020-12-09 12:25:00|35136.4|35116.4|35123.6|35103.6|35136.4|35116.4|35118.6|35098.6|97
1607517000000|2020-12-09 12:30:00|35121.1|35101.1|35103.6|35083.6|35121.1|35101.1|35083.6|35063.6|239
1607517300000|2020-12-09 12:35:00|35105.9|35085.9|35148.6|35128.6|35148.6|35128.6|35105.9|35085.9|138
1607517600000|2020-12-09 12:40:00|35153.6|35133.6|35158.7|35138.7|35168.7|35148.7|35144.5|35124.5|209
1607517900000|2020-12-09 12:45:00|35156.4|35136.4|35143.7|35123.7|35158.7|35138.7|35133.7|35113.7|127
1607518200000|2020-12-09 12:50:00|35143.9|35123.9|35138.7|35118.7|35146.2|35126.2|35133.7|35113.7|93
1607518500000|2020-12-09 12:55:00|35136.4|35116.4|35158.7|35138.7|35158.7|35138.7|35133.7|35113.7|99
1607518800000|2020-12-09 13:00:00|35156.5|35136.5|35151.2|35131.2|35198.7|35178.7|35126.2|35106.2|433
1607519100000|2020-12-09 13:05:00|35153.7|35133.7|35153.7|35133.7|35163.7|35143.7|35128.7|35108.7|626
1607519400000|2020-12-09 13:10:00|35151.2|35131.2|35158.7|35138.7|35198.7|35178.7|35151.2|35131.2|537
1607519700000|2020-12-09 13:15:00|35163.1|35143.1|35163.7|35143.7|35196.2|35176.2|35153.7|35133.7|370
1607520000000|2020-12-09 13:20:00|35166.2|35146.2|35148.7|35128.7|35173.7|35153.7|35141.2|35121.2|416
1607520300000|2020-12-09 13:25:00|35146.2|35126.2|35170.9|35150.9|35170.9|35150.9|35143.7|35123.7|120
1607520600000|2020-12-09 13:30:00|35171.2|35151.2|35166.5|35146.5|35186.2|35166.2|35166.2|35146.2|154
1607520900000|2020-12-09 13:35:00|35164.3|35144.3|35163.7|35143.7|35168.7|35148.7|35143.7|35123.7|185
1607521200000|2020-12-09 13:40:00|35168.7|35148.7|35138.7|35118.7|35168.7|35148.7|35138.7|35118.7|497
1607521500000|2020-12-09 13:45:00|35136.2|35116.2|35256.2|35236.2|35258.7|35238.7|35126.8|35106.8|835
1607521800000|2020-12-09 13:50:00|35258.7|35238.7|35188.7|35168.7|35273.1|35253.1|35180.9|35160.9|622
1607522100000|2020-12-09 13:55:00|35186.2|35166.2|35159|35139|35198.7|35178.7|35158.7|35138.7|352
1607522400000|2020-12-09 14:00:00|35161.5|35141.5|35153.7|35133.7|35171.5|35151.5|35133.7|35113.7|608
1607522700000|2020-12-09 14:05:00|35148.7|35128.7|35151.5|35131.5|35151.5|35131.5|35133.7|35113.7|238
1607523000000|2020-12-09 14:10:00|35154|35134|35198.7|35178.7|35203.4|35183.4|35154|35134|211
1607523300000|2020-12-09 14:15:00|35196.5|35176.5|35171.2|35151.2|35196.5|35176.5|35158.7|35138.7|247
1607523600000|2020-12-09 14:20:00|35173.4|35153.4|35198.7|35178.7|35201.2|35181.2|35168.7|35148.7|107
1607523900000|2020-12-09 14:25:00|35196.5|35176.5|35191.2|35171.2|35198.7|35178.7|35171.2|35151.2|302
1607524200000|2020-12-09 14:30:00|35193.7|35173.7|35133.7|35113.7|35205.6|35185.6|35133.7|35113.7|463
1607524500000|2020-12-09 14:35:00|35127.1|35107.1|35133.4|35113.4|35163.7|35143.7|35099|35079|746
1607524800000|2020-12-09 14:40:00|35133.7|35113.7|35211.2|35191.2|35221.2|35201.2|35129|35109|499
1607525100000|2020-12-09 14:45:00|35213.7|35193.7|35171.8|35151.8|35221.2|35201.2|35163.7|35143.7|593
1607525400000|2020-12-09 14:50:00|35169.6|35149.6|35166.8|35146.8|35179.3|35159.3|35139.3|35119.3|420
1607525700000|2020-12-09 14:55:00|35169|35149|35149.3|35129.3|35184|35164|35122.1|35102.1|226
1607526000000|2020-12-09 15:00:00|35151.8|35131.8|35114.3|35094.3|35154.3|35134.3|35106.8|35086.8|317
1607526300000|2020-12-09 15:05:00|35116.8|35096.8|35139.3|35119.3|35144.3|35124.3|35109.9|35089.9|321
1607526600000|2020-12-09 15:10:00|35141.8|35121.8|35149.3|35129.3|35154.3|35134.3|35104.6|35084.6|380
1607526900000|2020-12-09 15:15:00|35147.1|35127.1|35154.3|35134.3|35159.3|35139.3|35134.3|35114.3|179
1607527200000|2020-12-09 15:20:00|35154|35134|35136.8|35116.8|35156.8|35136.8|35136.8|35116.8|127
1607527500000|2020-12-09 15:25:00|35134.6|35114.6|35157.4|35137.4|35157.4|35137.4|35106.8|35086.8|555
1607527800000|2020-12-09 15:30:00|35155.2|35135.2|35132.1|35112.1|35155.2|35135.2|35119.9|35099.9|190
1607528100000|2020-12-09 15:35:00|35129.9|35109.9|35077.4|35057.4|35144.9|35124.9|35055.5|35035.5|556
1607528400000|2020-12-09 15:40:00|35074.9|35054.9|35109.9|35089.9|35117.7|35097.7|35064.9|35044.9|368
1607528700000|2020-12-09 15:45:00|35112.4|35092.4|35114.3|35094.3|35119|35099|35099.9|35079.9|240
1607529000000|2020-12-09 15:50:00|35112.1|35092.1|35104.3|35084.3|35112.1|35092.1|35089.3|35069.3|198
1607529300000|2020-12-09 15:55:00|35106.8|35086.8|35099.3|35079.3|35119.3|35099.3|35084.6|35064.6|180
1607529600000|2020-12-09 16:00:00|35096.8|35076.8|35061.8|35041.8|35096.8|35076.8|35052.1|35032.1|279
1607529900000|2020-12-09 16:05:00|35059.6|35039.6|35098.4|35078.4|35098.4|35078.4|35033.6|35013.6|774
1607530200000|2020-12-09 16:10:00|35096.2|35076.2|35098.7|35078.7|35103.7|35083.7|35086.2|35066.2|235
1607530500000|2020-12-09 16:15:00|35096.5|35076.5|35115.9|35095.9|35118.7|35098.7|35091.5|35071.5|204
1607530800000|2020-12-09 16:20:00|35118.1|35098.1|35138.7|35118.7|35161.2|35141.2|35113.7|35093.7|415
1607531100000|2020-12-09 16:25:00|35138.4|35118.4|35123.7|35103.7|35141.2|35121.2|35121.5|35101.5|193
1607531400000|2020-12-09 16:30:00|35126.2|35106.2|35113.7|35093.7|35128.7|35108.7|35103.7|35083.7|146
1607531700000|2020-12-09 16:35:00|35111.5|35091.5|35126.2|35106.2|35133.7|35113.7|35109|35089|129
1607532000000|2020-12-09 16:40:00|35126.5|35106.5|35129|35109|35153.7|35133.7|35121.2|35101.2|150
1607532300000|2020-12-09 16:45:00|35131.5|35111.5|35088.8|35068.8|35138.7|35118.7|35071|35051|319
1607532600000|2020-12-09 16:50:00|35091.3|35071.3|35088.8|35068.8|35093.8|35073.8|35073.8|35053.8|135
1607532900000|2020-12-09 16:55:00|35091.3|35071.3|35144.1|35124.1|35148.5|35128.5|35091.3|35071.3|202
1607533200000|2020-12-09 17:00:00|35146.3|35126.3|35183.8|35163.8|35186.3|35166.3|35146.3|35126.3|193
1607533500000|2020-12-09 17:05:00|35184.1|35164.1|35221.3|35201.3|35221.3|35201.3|35184.1|35164.1|232
1607533800000|2020-12-09 17:10:00|35218.8|35198.8|35208.8|35188.8|35228.8|35208.8|35208.8|35188.8|182
1607534100000|2020-12-09 17:15:00|35204.4|35184.4|35198.8|35178.8|35208.8|35188.8|35191.9|35171.9|135
1607534400000|2020-12-09 17:20:00|35194.1|35174.1|35171.6|35151.6|35201.3|35181.3|35158.8|35138.8|197
1607534700000|2020-12-09 17:25:00|35173.8|35153.8|35163.8|35143.8|35178.2|35158.2|35161.6|35141.6|68
1607535000000|2020-12-09 17:30:00|35161.6|35141.6|35134.1|35114.1|35163.8|35143.8|35131.6|35111.6|180
1607535300000|2020-12-09 17:35:00|35131.9|35111.9|35138.8|35118.8|35148.8|35128.8|35129.4|35109.4|201
1607535600000|2020-12-09 17:40:00|35136.3|35116.3|35138.8|35118.8|35146.6|35126.6|35133.8|35113.8|343
1607535900000|2020-12-09 17:45:00|35141|35121|35124.4|35104.4|35143.8|35123.8|35118.8|35098.8|211
1607536200000|2020-12-09 17:50:00|35124.1|35104.1|35118.8|35098.8|35128.8|35108.8|35103.8|35083.8|202
1607536500000|2020-12-09 17:55:00|35116.6|35096.6|35139.1|35119.1|35163.8|35143.8|35113.8|35093.8|961
1607536800000|2020-12-09 18:00:00|35138.8|35118.8|35096|35076|35138.8|35118.8|35093.8|35073.8|241
1607537100000|2020-12-09 18:05:00|35096.3|35076.3|35126.3|35106.3|35126.3|35106.3|35093.8|35073.8|140
1607537400000|2020-12-09 18:10:00|35124.1|35104.1|35113.8|35093.8|35124.1|35104.1|35103.8|35083.8|109
1607537700000|2020-12-09 18:15:00|35116.3|35096.3|35126.3|35106.3|35126.3|35106.3|35101.6|35081.6|172
1607538000000|2020-12-09 18:20:00|35128.8|35108.8|35108.8|35088.8|35131.3|35111.3|35108.8|35088.8|79
1607538300000|2020-12-09 18:25:00|35106.3|35086.3|35116.3|35096.3|35118.8|35098.8|35093.8|35073.8|69
1607538600000|2020-12-09 18:30:00|35113.8|35093.8|35068.8|35048.8|35113.8|35093.8|35068.8|35048.8|165
1607538900000|2020-12-09 18:35:00|35066.3|35046.3|35048.8|35028.8|35073.8|35053.8|35039.1|35019.1|189
1607539200000|2020-12-09 18:40:00|35046.6|35026.6|35028.8|35008.8|35046.6|35026.6|35018.8|34998.8|233
1607539500000|2020-12-09 18:45:00|35031|35011|35034.1|35014.1|35046|35026|35026.3|35006.3|79
1607539800000|2020-12-09 18:50:00|35033.8|35013.8|35026.3|35006.3|35038.8|35018.8|35016.3|34996.3|98
1607540100000|2020-12-09 18:55:00|35028.5|35008.5|34933.8|34913.8|35028.8|35008.8|34933.8|34913.8|365
1607540400000|2020-12-09 19:00:00|34936|34916|34903.8|34883.8|34961.3|34941.3|34883.8|34863.8|546
1607540700000|2020-12-09 19:05:00|34904.1|34884.1|34913.8|34893.8|34938.8|34918.8|34903.8|34883.8|327
1607541000000|2020-12-09 19:10:00|34916|34896|34891.3|34871.3|34926.3|34906.3|34878.8|34858.8|223
1607541300000|2020-12-09 19:15:00|34891|34871|34901.3|34881.3|34903.8|34883.8|34888.5|34868.5|140
1607541600000|2020-12-09 19:20:00|34903.8|34883.8|34933.8|34913.8|34933.8|34913.8|34893.8|34873.8|84
1607541900000|2020-12-09 19:25:00|34931.3|34911.3|34991.6|34971.6|34993.8|34973.8|34931.3|34911.3|229
1607542200000|2020-12-09 19:30:00|34989.4|34969.4|34974.1|34954.1|34989.4|34969.4|34961.3|34941.3|101
1607542500000|2020-12-09 19:35:00|34973.8|34953.8|34961.3|34941.3|34974.1|34954.1|34958.8|34938.8|43
1607542800000|2020-12-09 19:40:00|34963.8|34943.8|34941.3|34921.3|34966.3|34946.3|34928.8|34908.8|40
1607543100000|2020-12-09 19:45:00|34939.1|34919.1|34981.3|34961.3|34988.8|34968.8|34938.8|34918.8|85
1607543400000|2020-12-09 19:50:00|34981.6|34961.6|34976.3|34956.3|34986.3|34966.3|34966.3|34946.3|55
1607543700000|2020-12-09 19:55:00|34978.5|34958.5|34988.8|34968.8|34991.3|34971.3|34978.5|34958.5|22
1607544000000|2020-12-09 20:00:00|34986.6|34966.6|34971.3|34951.3|34993.8|34973.8|34971.3|34951.3|22
1607544300000|2020-12-09 20:05:00|34973.8|34953.8|34976.3|34956.3|34983.8|34963.8|34973.8|34953.8|28
1607544600000|2020-12-09 20:10:00|34978.5|34958.5|34971.3|34951.3|34981.3|34961.3|34971.3|34951.3|17
1607544900000|2020-12-09 20:15:00|34969.1|34949.1|34971.3|34951.3|34976.3|34956.3|34966.3|34946.3|22
1607545200000|2020-12-09 20:20:00|34976|34956|34961.3|34941.3|34976.3|34956.3|34961.3|34941.3|13
1607545500000|2020-12-09 20:25:00|34958.8|34938.8|34948.5|34928.5|34958.8|34938.8|34936.3|34916.3|59
1607545800000|2020-12-09 20:30:00|34948.8|34928.8|34961.3|34941.3|34963.8|34943.8|34948.8|34928.8|28
1607546100000|2020-12-09 20:35:00|34958.8|34938.8|34966.3|34946.3|34966.3|34946.3|34956.3|34936.3|14
1607546400000|2020-12-09 20:40:00|34968.5|34948.5|35041.3|35021.3|35043.8|35023.8|34968.5|34948.5|116
1607546700000|2020-12-09 20:45:00|35043.5|35023.5|35053.8|35033.8|35063.5|35043.5|35028.8|35008.8|204
1607547000000|2020-12-09 20:50:00|35056|35036|35061|35041|35066.3|35046.3|35053.8|35033.8|180
1607547300000|2020-12-09 20:55:00|35061.3|35041.3|35051.4|35031.4|35073.9|35053.9|35051.4|35031.4|78
1607547600000|2020-12-09 21:00:00|35049.2|35029.2|35024.2|35004.2|35049.2|35029.2|35024.2|35004.2|67
1607547900000|2020-12-09 21:05:00|35023.9|35003.9|35001.4|34981.4|35026.1|35006.1|35001.4|34981.4|46
1607548200000|2020-12-09 21:10:00|35003.6|34983.6|34998.9|34978.9|35009.2|34989.2|34998.9|34978.9|26
1607548500000|2020-12-09 21:15:00|35001.4|34981.4|35006.4|34986.4|35008.9|34988.9|35001.4|34981.4|25
1607548800000|2020-12-09 21:20:00|35008.6|34988.6|35006.4|34986.4|35008.6|34988.6|35003.9|34983.9|11
1607549100000|2020-12-09 21:25:00|35004.2|34984.2|35006.4|34986.4|35008.9|34988.9|35003.9|34983.9|15
1607549400000|2020-12-09 21:30:00|35004.2|34984.2|35003.6|34983.6|35006.4|34986.4|35001.7|34981.7|22
1607549700000|2020-12-09 21:35:00|35003.9|34983.9|35006.4|34986.4|35006.4|34986.4|35003.9|34983.9|21
1607550000000|2020-12-09 21:40:00|35008.9|34988.9|35001.4|34981.4|35008.9|34988.9|35001.4|34981.4|19
1607550300000|2020-12-09 21:45:00|35003.9|34983.9|34993.9|34973.9|35003.9|34983.9|34991.4|34971.4|71
1607550600000|2020-12-09 21:50:00|34991.4|34971.4|34991.4|34971.4|34993.9|34973.9|34991.4|34971.4|31
1607550900000|2020-12-09 21:55:00|34993.6|34973.6|35001.4|34981.4|35003.9|34983.9|34993.6|34973.6|63
1607554800000|2020-12-09 23:00:00|34998.9|34978.9|34968.9|34948.9|35008.6|34988.6|34951.7|34931.7|130
1607555100000|2020-12-09 23:05:00|34971.4|34951.4|34976.4|34956.4|34978.9|34958.9|34971.4|34951.4|18
1607555400000|2020-12-09 23:10:00|34978.6|34958.6|34988.9|34968.9|34993.6|34973.6|34976.4|34956.4|24
1607555700000|2020-12-09 23:15:00|34986.4|34966.4|34976.4|34956.4|34986.4|34966.4|34976.4|34956.4|20
1607556000000|2020-12-09 23:20:00|34978.9|34958.9|34978.9|34958.9|34981.4|34961.4|34976.4|34956.4|7
1607556300000|2020-12-09 23:25:00|34978.6|34958.6|34978.9|34958.9|34978.9|34958.9|34976.4|34956.4|5
1607556600000|2020-12-09 23:30:00|34978.6|34958.6|34978.9|34958.9|34978.9|34958.9|34978.6|34958.6|19
1607556900000|2020-12-09 23:35:00|34979.5|34959.5|34998.9|34978.9|35001.4|34981.4|34979.5|34959.5|28
1607557200000|2020-12-09 23:40:00|34998.3|34978.3|34983.9|34963.9|34998.3|34978.3|34983.9|34963.9|54
1607557500000|2020-12-09 23:45:00|34981.4|34961.4|34964.2|34944.2|34981.4|34961.4|34964.2|34944.2|28
1607557800000|2020-12-09 23:50:00|34963.9|34943.9|34961.4|34941.4|34963.9|34943.9|34958.9|34938.9|37
1607558100000|2020-12-09 23:55:00|34963.9|34943.9|34971.4|34951.4|34971.4|34951.4|34958.9|34938.9|18
1607558400000|2020-12-10 00:00:00|34973.9|34953.9|34676.4|34656.4|34993.9|34973.9|34529.2|34509.2|851
1607558700000|2020-12-10 00:05:00|34678.9|34658.9|34661.1|34641.1|34691.7|34671.7|34606.4|34586.4|321
1607559000000|2020-12-10 00:10:00|34663.6|34643.6|34758.9|34738.9|34758.9|34738.9|34661.1|34641.1|191
1607559300000|2020-12-10 00:15:00|34758.3|34738.3|34763.9|34743.9|34763.9|34743.9|34743.9|34723.9|102
1607559600000|2020-12-10 00:20:00|34766.4|34746.4|34781.1|34761.1|34783.3|34763.3|34764.5|34744.5|63
1607559900000|2020-12-10 00:25:00|34781.4|34761.4|34804.2|34784.2|34818.6|34798.6|34779.2|34759.2|121
1607560200000|2020-12-10 00:30:00|34806.4|34786.4|34841.4|34821.4|34843.9|34823.9|34806.4|34786.4|89
1607560500000|2020-12-10 00:35:00|34843.6|34823.6|34863.3|34843.3|34863.3|34843.3|34838.9|34818.9|98
1607560800000|2020-12-10 00:40:00|34858.6|34838.6|34853.9|34833.9|34861.1|34841.1|34853.9|34833.9|72
1607561100000|2020-12-10 00:45:00|34853.6|34833.6|34863.9|34843.9|34868.9|34848.9|34846.4|34826.4|99
1607561400000|2020-12-10 00:50:00|34866.1|34846.1|34876.4|34856.4|34888.9|34868.9|34863.9|34843.9|139
1607561700000|2020-12-10 00:55:00|34878.9|34858.9|34888.9|34868.9|34898.9|34878.9|34878.9|34858.9|131
1607562000000|2020-12-10 01:00:00|34886.4|34866.4|34914|34894|34946.5|34926.5|34846.4|34826.4|905
1607562300000|2020-12-10 01:05:00|34911.5|34891.5|34881.8|34861.8|34916.1|34896.1|34879|34859|278
1607562600000|2020-12-10 01:10:00|34881.5|34861.5|34934|34914|34934|34914|34879|34859|277
1607562900000|2020-12-10 01:15:00|34938.3|34918.3|34951.1|34931.1|34971.5|34951.5|34934|34914|278
1607563200000|2020-12-10 01:20:00|34951.5|34931.5|34974|34954|34979|34959|34944|34924|140
1607563500000|2020-12-10 01:25:00|34971.8|34951.8|34959|34939|34979|34959|34954.3|34934.3|180
1607563800000|2020-12-10 01:30:00|34961.2|34941.2|34928.3|34908.3|34979|34959|34928.3|34908.3|202
1607564100000|2020-12-10 01:35:00|34929|34909|34934|34914|34959|34939|34924|34904|108
1607564400000|2020-12-10 01:40:00|34938.7|34918.7|34909|34889|34949|34929|34904.3|34884.3|207
1607564700000|2020-12-10 01:45:00|34911.2|34891.2|34909|34889|34914|34894|34889|34869|234
1607565000000|2020-12-10 01:50:00|34906.5|34886.5|34861.5|34841.5|34914|34894|34849|34829|279
1607565300000|2020-12-10 01:55:00|34859.3|34839.3|34884|34864|34889|34869|34846.5|34826.5|248
1607565600000|2020-12-10 02:00:00|34881.8|34861.8|34909|34889|34914|34894|34869|34849|200
1607565900000|2020-12-10 02:05:00|34911.5|34891.5|34904|34884|34924|34904|34899|34879|109
1607566200000|2020-12-10 02:10:00|34901.5|34881.5|34899|34879|34909|34889|34896.5|34876.5|67
1607566500000|2020-12-10 02:15:00|34899.3|34879.3|34899|34879|34913.7|34893.7|34896.5|34876.5|56
1607566800000|2020-12-10 02:20:00|34896.5|34876.5|34889|34869|34899|34879|34881.8|34861.8|67
1607567100000|2020-12-10 02:25:00|34886.8|34866.8|34874|34854|34886.8|34866.8|34874|34854|42
1607567400000|2020-12-10 02:30:00|34876.5|34856.5|34919|34899|34934|34914|34876.5|34856.5|243
1607567700000|2020-12-10 02:35:00|34918.7|34898.7|34944|34924|34944|34924|34914|34894|136
1607568000000|2020-12-10 02:40:00|34941.8|34921.8|34941.5|34921.5|34959|34939|34939|34919|70
1607568300000|2020-12-10 02:45:00|34944|34924|34964|34944|34966.5|34946.5|34939|34919|118
1607568600000|2020-12-10 02:50:00|34966.5|34946.5|34951.8|34931.8|34969|34949|34947.1|34927.1|94
1607568900000|2020-12-10 02:55:00|34949.3|34929.3|34944|34924|34979|34959|34939|34919|169
1607569200000|2020-12-10 03:00:00|34946.2|34926.2|34934|34914|34949|34929|34924|34904|73
1607569500000|2020-12-10 03:05:00|34936.2|34916.2|34969|34949|34974|34954|34934|34914|122
1607569800000|2020-12-10 03:10:00|34966.5|34946.5|34969|34949|34989|34969|34959|34939|112
1607570100000|2020-12-10 03:15:00|34971.5|34951.5|34959|34939|34976.5|34956.5|34949|34929|93
1607570400000|2020-12-10 03:20:00|34961.5|34941.5|34961.5|34941.5|34979|34959|34959|34939|103
1607570700000|2020-12-10 03:25:00|34964|34944|34944|34924|34969|34949|34936.5|34916.5|105
1607571000000|2020-12-10 03:30:00|34946.2|34926.2|34946.5|34926.5|34949|34929|34939|34919|29
1607571300000|2020-12-10 03:35:00|34946.2|34926.2|34944|34924|34949|34929|34941.5|34921.5|15
1607571600000|2020-12-10 03:40:00|34941.5|34921.5|34949|34929|34951.5|34931.5|34936.5|34916.5|19
1607571900000|2020-12-10 03:45:00|34946.8|34926.8|34944|34924|34949|34929|34944|34924|17
1607572200000|2020-12-10 03:50:00|34941.5|34921.5|34939|34919|34944|34924|34939|34919|16
1607572500000|2020-12-10 03:55:00|34936.5|34916.5|34934|34914|34939|34919|34929.3|34909.3|21
1607572800000|2020-12-10 04:00:00|34936.5|34916.5|34946.5|34926.5|34948.7|34928.7|34936.5|34916.5|33
1607573100000|2020-12-10 04:05:00|34944.3|34924.3|34956.5|34936.5|34956.5|34936.5|34944|34924|19
1607573400000|2020-12-10 04:10:00|34958.7|34938.7|34964|34944|34966.5|34946.5|34958.7|34938.7|41
1607573700000|2020-12-10 04:15:00|34963.7|34943.7|34974|34954|34976.2|34956.2|34959|34939|20
1607574000000|2020-12-10 04:20:00|34971.5|34951.5|34971.5|34951.5|34974|34954|34971.5|34951.5|14
1607574300000|2020-12-10 04:25:00|34969|34949|34969|34949|34969|34949|34964|34944|26
1607574600000|2020-12-10 04:30:00|34971.5|34951.5|34969|34949|34976.2|34956.2|34964|34944|13
1607574900000|2020-12-10 04:35:00|34971.5|34951.5|34969|34949|34974|34954|34969|34949|14
1607575200000|2020-12-10 04:40:00|34966.5|34946.5|34966.5|34946.5|34969|34949|34966.5|34946.5|4
1607575500000|2020-12-10 04:45:00|34964.4|34944.4|34964|34944|34966.5|34946.5|34959|34939|9
1607575800000|2020-12-10 04:50:00|34966.5|34946.5|34974|34954|34979|34959|34966.5|34946.5|20
1607576100000|2020-12-10 04:55:00|34976.5|34956.5|34989|34969|34989|34969|34974|34954|22
1607576400000|2020-12-10 05:00:00|34991.5|34971.5|34989|34969|35006.5|34986.5|34986.5|34966.5|76
1607576700000|2020-12-10 05:05:00|34991.2|34971.2|34994.1|34974.1|34996.6|34976.6|34989|34969|35
1607577000000|2020-12-10 05:10:00|34991.6|34971.6|34979.1|34959.1|34991.6|34971.6|34976.6|34956.6|21
1607577300000|2020-12-10 05:15:00|34976.6|34956.6|34989.1|34969.1|34989.1|34969.1|34976.6|34956.6|20
1607577600000|2020-12-10 05:20:00|34986.6|34966.6|34974.1|34954.1|34986.6|34966.6|34971.6|34951.6|14
1607577900000|2020-12-10 05:25:00|34971.6|34951.6|34961.9|34941.9|34974.1|34954.1|34959.4|34939.4|36
1607578200000|2020-12-10 05:30:00|34964.1|34944.1|35024.1|35004.1|35059.1|35039.1|34959.4|34939.4|312
1607578500000|2020-12-10 05:35:00|35021.9|35001.9|35034.1|35014.1|35054.1|35034.1|35014.1|34994.1|159
1607578800000|2020-12-10 05:40:00|35031.9|35011.9|35089.1|35069.1|35091.3|35071.3|35014.1|34994.1|306
1607579100000|2020-12-10 05:45:00|35088.8|35068.8|35134.1|35114.1|35140.9|35120.9|35074.1|35054.1|511
1607579400000|2020-12-10 05:50:00|35131.6|35111.6|35094.1|35074.1|35131.6|35111.6|35091.6|35071.6|251
1607579700000|2020-12-10 05:55:00|35096.6|35076.6|35089.1|35069.1|35104.1|35084.1|35084.1|35064.1|139
1607580000000|2020-12-10 06:00:00|35091.6|35071.6|35106.6|35086.6|35124.1|35104.1|35079.1|35059.1|218
1607580300000|2020-12-10 06:05:00|35104.1|35084.1|35121.6|35101.6|35144.1|35124.1|35104.1|35084.1|219
1607580600000|2020-12-10 06:10:00|35121.3|35101.3|35098.8|35078.8|35124.1|35104.1|35089.4|35069.4|193
1607580900000|2020-12-10 06:15:00|35101.6|35081.6|35101.6|35081.6|35114.1|35094.1|35091.6|35071.6|85
1607581200000|2020-12-10 06:20:00|35099.4|35079.4|35139.1|35119.1|35139.1|35119.1|35099.1|35079.1|106
1607581500000|2020-12-10 06:25:00|35136.9|35116.9|35149.1|35129.1|35156.6|35136.6|35126.3|35106.3|162
1607581800000|2020-12-10 06:30:00|35151.6|35131.6|35128.8|35108.8|35154.1|35134.1|35121.6|35101.6|127
1607582100000|2020-12-10 06:35:00|35129.1|35109.1|35171.6|35151.6|35189.1|35169.1|35129.1|35109.1|314
1607582400000|2020-12-10 06:40:00|35174.1|35154.1|35183.8|35163.8|35183.8|35163.8|35149.1|35129.1|191
1607582700000|2020-12-10 06:45:00|35184.1|35164.1|35164.1|35144.1|35189.1|35169.1|35134.1|35114.1|210
1607583000000|2020-12-10 06:50:00|35161.9|35141.9|35134.1|35114.1|35166.6|35146.6|35134.1|35114.1|120
1607583300000|2020-12-10 06:55:00|35141.6|35121.6|35149.1|35129.1|35154.1|35134.1|35121.9|35101.9|138
1607583600000|2020-12-10 07:00:00|35146.9|35126.9|35161.6|35141.6|35164.1|35144.1|35134.4|35114.4|84
1607583900000|2020-12-10 07:05:00|35164.1|35144.1|35169.1|35149.1|35176.9|35156.9|35161.6|35141.6|68
1607584200000|2020-12-10 07:10:00|35166.9|35146.9|35174.1|35154.1|35181.6|35161.6|35163.8|35143.8|99
1607584500000|2020-12-10 07:15:00|35171.6|35151.6|35174.1|35154.1|35179.1|35159.1|35166.6|35146.6|37
1607584800000|2020-12-10 07:20:00|35169.7|35149.7|35184.1|35164.1|35184.1|35164.1|35164.1|35144.1|93
1607585100000|2020-12-10 07:25:00|35181.9|35161.9|35156.6|35136.6|35181.9|35161.9|35156.3|35136.3|48
1607585400000|2020-12-10 07:30:00|35154.4|35134.4|35146.6|35126.6|35166.6|35146.6|35144.1|35124.1|149
1607585700000|2020-12-10 07:35:00|35144.1|35124.1|35154.1|35134.1|35164.1|35144.1|35144.1|35124.1|56
1607586000000|2020-12-10 07:40:00|35154.4|35134.4|35134.1|35114.1|35156.6|35136.6|35129.1|35109.1|66
1607586300000|2020-12-10 07:45:00|35134.4|35114.4|35139.1|35119.1|35144.1|35124.1|35131.6|35111.6|47
1607586600000|2020-12-10 07:50:00|35136.9|35116.9|35166.6|35146.6|35166.6|35146.6|35134.1|35114.1|79
1607586900000|2020-12-10 07:55:00|35164.1|35144.1|35171.6|35151.6|35171.6|35151.6|35144.1|35124.1|80
1607587200000|2020-12-10 08:00:00|35169.1|35149.1|35204.1|35184.1|35224.4|35204.4|35164.1|35144.1|281
1607587500000|2020-12-10 08:05:00|35201.6|35181.6|35194.1|35174.1|35209.1|35189.1|35189.1|35169.1|108
1607587800000|2020-12-10 08:10:00|35193.8|35173.8|35189.1|35169.1|35194.1|35174.1|35179.1|35159.1|110
1607588100000|2020-12-10 08:15:00|35191.3|35171.3|35144.1|35124.1|35194.1|35174.1|35144.1|35124.1|99
1607588400000|2020-12-10 08:20:00|35141.9|35121.9|35154.1|35134.1|35159.1|35139.1|35139.1|35119.1|81
1607588700000|2020-12-10 08:25:00|35151.6|35131.6|35169.1|35149.1|35171.6|35151.6|35146.6|35126.6|54
1607589000000|2020-12-10 08:30:00|35166.9|35146.9|35199.1|35179.1|35199.1|35179.1|35164.1|35144.1|88
1607589300000|2020-12-10 08:35:00|35196.6|35176.6|35184.1|35164.1|35206.3|35186.3|35184.1|35164.1|114
1607589600000|2020-12-10 08:40:00|35181.6|35161.6|35171.6|35151.6|35181.6|35161.6|35154.1|35134.1|61
1607589900000|2020-12-10 08:45:00|35173.8|35153.8|35174.5|35154.5|35181.6|35161.6|35171.6|35151.6|32
1607590200000|2020-12-10 08:50:00|35176.6|35156.6|35144.1|35124.1|35184.1|35164.1|35144.1|35124.1|61
1607590500000|2020-12-10 08:55:00|35144.5|35124.5|35156.6|35136.6|35156.6|35136.6|35141.6|35121.6|58
1607590800000|2020-12-10 09:00:00|35154.5|35134.5|35129.1|35109.1|35159.1|35139.1|35127|35107|81
1607591100000|2020-12-10 09:05:00|35131.6|35111.6|35179.1|35159.1|35199.1|35179.1|35131.6|35111.6|112
1607591400000|2020-12-10 09:10:00|35176.6|35156.6|35156.6|35136.6|35179.1|35159.1|35154.1|35134.1|86
1607591700000|2020-12-10 09:15:00|35159.1|35139.1|35171.7|35151.7|35171.7|35151.7|35149.2|35129.2|57
1607592000000|2020-12-10 09:20:00|35174.2|35154.2|35169.2|35149.2|35181.7|35161.7|35169.2|35149.2|21
1607592300000|2020-12-10 09:25:00|35171.3|35151.3|35194.2|35174.2|35199.2|35179.2|35169.2|35149.2|66
1607592600000|2020-12-10 09:30:00|35192|35172|35196.7|35176.7|35199.2|35179.2|35179.2|35159.2|63
1607592900000|2020-12-10 09:35:00|35198.8|35178.8|35179.2|35159.2|35209.2|35189.2|35174.2|35154.2|129
1607593200000|2020-12-10 09:40:00|35181.7|35161.7|35179.2|35159.2|35186.7|35166.7|35174.2|35154.2|67
1607593500000|2020-12-10 09:45:00|35181.7|35161.7|35179.2|35159.2|35201.7|35181.7|35179.2|35159.2|56
1607593800000|2020-12-10 09:50:00|35181.3|35161.3|35179.2|35159.2|35191.7|35171.7|35179.2|35159.2|34
1607594100000|2020-12-10 09:55:00|35176.7|35156.7|35159.2|35139.2|35176.7|35156.7|35156.7|35136.7|75
1607594400000|2020-12-10 10:00:00|35161.4|35141.4|35184.2|35164.2|35191.7|35171.7|35161.4|35141.4|52
1607594700000|2020-12-10 10:05:00|35181.7|35161.7|35159.2|35139.2|35181.7|35161.7|35159.2|35139.2|59
1607595000000|2020-12-10 10:10:00|35161.4|35141.4|35184.2|35164.2|35184.2|35164.2|35161.4|35141.4|29
1607595300000|2020-12-10 10:15:00|35186.4|35166.4|35186.7|35166.7|35188.9|35168.9|35171.7|35151.7|41
1607595600000|2020-12-10 10:20:00|35189.2|35169.2|35201.7|35181.7|35206.7|35186.7|35189.2|35169.2|45
1607595900000|2020-12-10 10:25:00|35204.2|35184.2|35209.2|35189.2|35213.9|35193.9|35204.2|35184.2|41
1607596200000|2020-12-10 10:30:00|35214.2|35194.2|35224.2|35204.2|35234.2|35214.2|35214.2|35194.2|106
1607596500000|2020-12-10 10:35:00|35226.4|35206.4|35221.7|35201.7|35226.4|35206.4|35219.2|35199.2|29
1607596800000|2020-12-10 10:40:00|35219.5|35199.5|35219.2|35199.2|35226.4|35206.4|35219.2|35199.2|50
1607597100000|2020-12-10 10:45:00|35221.7|35201.7|35231.4|35211.4|35231.4|35211.4|35221.7|35201.7|33
1607597400000|2020-12-10 10:50:00|35233.9|35213.9|35219.2|35199.2|35239.2|35219.2|35204.2|35184.2|152
1607597700000|2020-12-10 10:55:00|35216.7|35196.7|35216.7|35196.7|35224.2|35204.2|35214.2|35194.2|37
1607598000000|2020-12-10 11:00:00|35214.5|35194.5|35199.2|35179.2|35214.5|35194.5|35199.2|35179.2|48
1607598300000|2020-12-10 11:05:00|35201.7|35181.7|35214.2|35194.2|35219.2|35199.2|35199.2|35179.2|48
1607598600000|2020-12-10 11:10:00|35214.5|35194.5|35204.2|35184.2|35221.7|35201.7|35204.2|35184.2|59
1607598900000|2020-12-10 11:15:00|35201.7|35181.7|35191.7|35171.7|35209.2|35189.2|35184.2|35164.2|87
1607599200000|2020-12-10 11:20:00|35191.4|35171.4|35214.2|35194.2|35214.2|35194.2|35191.4|35171.4|45
1607599500000|2020-12-10 11:25:00|35209.2|35189.2|35219.2|35199.2|35224.2|35204.2|35209.2|35189.2|48
1607599800000|2020-12-10 11:30:00|35216.7|35196.7|35219.2|35199.2|35224.2|35204.2|35216.7|35196.7|20
1607600100000|2020-12-10 11:35:00|35221.4|35201.4|35211.7|35191.7|35224.2|35204.2|35194.2|35174.2|69
1607600400000|2020-12-10 11:40:00|35209.5|35189.5|35221.4|35201.4|35223.6|35203.6|35209.2|35189.2|41
1607600700000|2020-12-10 11:45:00|35223.6|35203.6|35204.2|35184.2|35226.4|35206.4|35204.2|35184.2|59
1607601000000|2020-12-10 11:50:00|35202|35182|35204.5|35184.5|35216.7|35196.7|35199.2|35179.2|44
1607601300000|2020-12-10 11:55:00|35206.7|35186.7|35201.7|35181.7|35209.2|35189.2|35199.2|35179.2|44
1607601600000|2020-12-10 12:00:00|35199.5|35179.5|35179.2|35159.2|35208.6|35188.6|35174.5|35154.5|115
1607601900000|2020-12-10 12:05:00|35181.4|35161.4|35184.2|35164.2|35194.5|35174.5|35174.5|35154.5|100
1607602200000|2020-12-10 12:10:00|35186.7|35166.7|35181.4|35161.4|35189.2|35169.2|35169.2|35149.2|98
1607602500000|2020-12-10 12:15:00|35183.9|35163.9|35174.2|35154.2|35193.9|35173.9|35174.2|35154.2|65
1607602800000|2020-12-10 12:20:00|35176.7|35156.7|35144.2|35124.2|35179.2|35159.2|35134.2|35114.2|223
1607603100000|2020-12-10 12:25:00|35144.5|35124.5|35169.2|35149.2|35169.2|35149.2|35144.5|35124.5|82
1607603400000|2020-12-10 12:30:00|35168.9|35148.9|35114.2|35094.2|35169.2|35149.2|35114.2|35094.2|281
1607603700000|2020-12-10 12:35:00|35117.1|35097.1|35144.2|35124.2|35146.4|35126.4|35114.2|35094.2|207
1607604000000|2020-12-10 12:40:00|35146.4|35126.4|35139.6|35119.6|35161.4|35141.4|35136.7|35116.7|147
1607604300000|2020-12-10 12:45:00|35139.2|35119.2|35181.7|35161.7|35209.2|35189.2|35139.2|35119.2|227
1607604600000|2020-12-10 12:50:00|35184.2|35164.2|35174.6|35154.6|35186.7|35166.7|35156.7|35136.7|144
1607604900000|2020-12-10 12:55:00|35176.7|35156.7|35184.2|35164.2|35186.4|35166.4|35156.7|35136.7|193
1607605200000|2020-12-10 13:00:00|35186.7|35166.7|35261.1|35241.1|35291.1|35271.1|35186.1|35166.1|871
1607605500000|2020-12-10 13:05:00|35263.6|35243.6|35198.6|35178.6|35263.6|35243.6|35178.6|35158.6|561
1607605800000|2020-12-10 13:10:00|35196.1|35176.1|35178.6|35158.6|35213.6|35193.6|35176.4|35156.4|742
1607606100000|2020-12-10 13:15:00|35183|35163|35193.6|35173.6|35213.6|35193.6|35163.6|35143.6|689
1607606400000|2020-12-10 13:20:00|35200.8|35180.8|35223.6|35203.6|35228.6|35208.6|35181.1|35161.1|500
1607606700000|2020-12-10 13:25:00|35221.1|35201.1|35233.6|35213.6|35238.6|35218.6|35176.8|35156.8|650
1607607000000|2020-12-10 13:30:00|35231.4|35211.4|35273.6|35253.6|35278.6|35258.6|35231.1|35211.1|436
1607607300000|2020-12-10 13:35:00|35270.8|35250.8|35565.8|35545.8|35700.5|35680.5|35266.1|35246.1|2287
1607607600000|2020-12-10 13:40:00|35563.6|35543.6|35628|35608|35660.8|35640.8|35538.6|35518.6|1482
1607607900000|2020-12-10 13:45:00|35633|35613|35613|35593|35648|35628|35563|35543|755
1607608200000|2020-12-10 13:50:00|35615.2|35595.2|35633|35613|35663|35643|35583.6|35563.6|868
1607608500000|2020-12-10 13:55:00|35633.6|35613.6|35703|35683|35703|35683|35595.5|35575.5|822
1607608800000|2020-12-10 14:00:00|35700.8|35680.8|35813|35793|35933|35913|35693|35673|2060
1607609100000|2020-12-10 14:05:00|35815.5|35795.5|35810.5|35790.5|35843|35823|35758|35738|979
1607609400000|2020-12-10 14:10:00|35812.7|35792.7|35733|35713|35813|35793|35715.5|35695.5|828
1607609700000|2020-12-10 14:15:00|35735.2|35715.2|35730.2|35710.2|35760.5|35740.5|35713.6|35693.6|607
1607610000000|2020-12-10 14:20:00|35730.5|35710.5|35685.5|35665.5|35765.2|35745.2|35685.5|35665.5|748
1607610300000|2020-12-10 14:25:00|35683.3|35663.3|35688.3|35668.3|35737.3|35717.3|35673|35653|805
1607610600000|2020-12-10 14:30:00|35688|35668|35730.5|35710.5|35783|35763|35681.1|35661.1|785
1607610900000|2020-12-10 14:35:00|35728|35708|35833|35813|35843|35823|35728|35708|909
1607611200000|2020-12-10 14:40:00|35830.8|35810.8|35839.8|35819.8|35858|35838|35788|35768|782
1607611500000|2020-12-10 14:45:00|35842|35822|35867.3|35847.3|35877|35857|35797.7|35777.7|1000
1607611800000|2020-12-10 14:50:00|35869.5|35849.5|35789.5|35769.5|35884.8|35864.8|35779.8|35759.8|1004
1607612100000|2020-12-10 14:55:00|35791.7|35771.7|35842.4|35822.4|35847.4|35827.4|35789.8|35769.8|862
1607612400000|2020-12-10 15:00:00|35840.2|35820.2|35881.7|35861.7|35913.6|35893.6|35840.2|35820.2|935
1607612700000|2020-12-10 15:05:00|35882|35862|35878.9|35858.9|35943.2|35923.2|35862|35842|724
1607613000000|2020-12-10 15:10:00|35879.2|35859.2|35854.9|35834.9|35883.9|35863.9|35819.9|35799.9|463
1607613300000|2020-12-10 15:15:00|35850.5|35830.5|35839.9|35819.9|35852.4|35832.4|35805.2|35785.2|465
1607613600000|2020-12-10 15:20:00|35839.5|35819.5|35797.4|35777.4|35842.4|35822.4|35797.4|35777.4|460
1607613900000|2020-12-10 15:25:00|35794.9|35774.9|35807.4|35787.4|35807.4|35787.4|35778|35758|274
1607614200000|2020-12-10 15:30:00|35804.9|35784.9|35807.4|35787.4|35829.9|35809.9|35788.3|35768.3|357
1607614500000|2020-12-10 15:35:00|35809.5|35789.5|35879.9|35859.9|35882.4|35862.4|35805.2|35785.2|358
1607614800000|2020-12-10 15:40:00|35877.4|35857.4|35854.5|35834.5|35892.4|35872.4|35851.7|35831.7|576
1607615100000|2020-12-10 15:45:00|35854.2|35834.2|35849.9|35829.9|35861.7|35841.7|35824.9|35804.9|241
1607615400000|2020-12-10 15:50:00|35847.7|35827.7|35882.4|35862.4|35887.4|35867.4|35844.9|35824.9|274
1607615700000|2020-12-10 15:55:00|35877.4|35857.4|35857.4|35837.4|35877.4|35857.4|35822.4|35802.4|294
1607616000000|2020-12-10 16:00:00|35859.5|35839.5|35879.9|35859.9|35892.4|35872.4|35842.4|35822.4|251
1607616300000|2020-12-10 16:05:00|35882|35862|35818|35798|35887.4|35867.4|35815.8|35795.8|569
1607616600000|2020-12-10 16:10:00|35817.7|35797.7|35813|35793|35828|35808|35788|35768|433
1607616900000|2020-12-10 16:15:00|35813.3|35793.3|35818|35798|35838|35818|35783.7|35763.7|605
1607617200000|2020-12-10 16:20:00|35820.2|35800.2|35817.7|35797.7|35830.2|35810.2|35793|35773|434
1607617500000|2020-12-10 16:25:00|35817.4|35797.4|35802.4|35782.4|35822.4|35802.4|35797.7|35777.7|139
1607617800000|2020-12-10 16:30:00|35802.7|35782.7|35799.9|35779.9|35827.4|35807.4|35799.9|35779.9|172
1607618100000|2020-12-10 16:35:00|35802.1|35782.1|35827.4|35807.4|35842.4|35822.4|35797.7|35777.7|213
1607618400000|2020-12-10 16:40:00|35825.2|35805.2|35849.9|35829.9|35857.4|35837.4|35824.9|35804.9|243
1607618700000|2020-12-10 16:45:00|35847.1|35827.1|35810.2|35790.2|35859.6|35839.6|35788|35768|301
1607619000000|2020-12-10 16:50:00|35807.4|35787.4|35792.4|35772.4|35807.4|35787.4|35782.7|35762.7|193
1607619300000|2020-12-10 16:55:00|35794.6|35774.6|35794.9|35774.9|35812.4|35792.4|35792.4|35772.4|200
1607619600000|2020-12-10 17:00:00|35792.4|35772.4|35822.4|35802.4|35822.4|35802.4|35787.7|35767.7|121
1607619900000|2020-12-10 17:05:00|35820.2|35800.2|35822.4|35802.4|35827.4|35807.4|35812.4|35792.4|119
1607620200000|2020-12-10 17:10:00|35827.4|35807.4|35817.4|35797.4|35829.9|35809.9|35812.4|35792.4|339
1607620500000|2020-12-10 17:15:00|35819.6|35799.6|35814.9|35794.9|35824.2|35804.2|35807.7|35787.7|232
1607620800000|2020-12-10 17:20:00|35817.1|35797.1|35822.4|35802.4|35822.4|35802.4|35807.4|35787.4|89
1607621100000|2020-12-10 17:25:00|35825.2|35805.2|35839.6|35819.6|35839.6|35819.6|35822.4|35802.4|106
1607621400000|2020-12-10 17:30:00|35839.9|35819.9|35837.4|35817.4|35857.4|35837.4|35837.4|35817.4|190
1607621700000|2020-12-10 17:35:00|35837.1|35817.1|35797.4|35777.4|35837.1|35817.1|35792.4|35772.4|198
1607622000000|2020-12-10 17:40:00|35799.6|35779.6|35782.7|35762.7|35802.4|35782.4|35777.7|35757.7|159
1607622300000|2020-12-10 17:45:00|35785.2|35765.2|35798.1|35778.1|35805.2|35785.2|35777.7|35757.7|239
1607622600000|2020-12-10 17:50:00|35800.6|35780.6|35778.1|35758.1|35802.7|35782.7|35773.4|35753.4|136
1607622900000|2020-12-10 17:55:00|35773.7|35753.7|35773.1|35753.1|35792.7|35772.7|35765.2|35745.2|1115
1607623200000|2020-12-10 18:00:00|35770.9|35750.9|35770.6|35750.6|35778.1|35758.1|35758.1|35738.1|329
1607623500000|2020-12-10 18:05:00|35773.1|35753.1|35800.6|35780.6|35800.6|35780.6|35763.1|35743.1|174
1607623800000|2020-12-10 18:10:00|35800.2|35780.2|35793.1|35773.1|35805.9|35785.9|35788.7|35768.7|192
1607624100000|2020-12-10 18:15:00|35792.7|35772.7|35803.1|35783.1|35812.7|35792.7|35792.7|35772.7|126
1607624400000|2020-12-10 18:20:00|35802.7|35782.7|35788.1|35768.1|35802.7|35782.7|35783.4|35763.4|120
1607624700000|2020-12-10 18:25:00|35785.6|35765.6|35790.9|35770.9|35798.1|35778.1|35783.1|35763.1|107
1607625000000|2020-12-10 18:30:00|35788.4|35768.4|35773.1|35753.1|35793.1|35773.1|35770.2|35750.2|64
1607625300000|2020-12-10 18:35:00|35775.2|35755.2|35785.6|35765.6|35785.6|35765.6|35768.1|35748.1|64
1607625600000|2020-12-10 18:40:00|35783.1|35763.1|35783.1|35763.1|35793.1|35773.1|35780.6|35760.6|53
1607625900000|2020-12-10 18:45:00|35780.6|35760.6|35763.1|35743.1|35783.1|35763.1|35758.7|35738.7|81
1607626200000|2020-12-10 18:50:00|35762.7|35742.7|35770.6|35750.6|35770.6|35750.6|35753.4|35733.4|58
1607626500000|2020-12-10 18:55:00|35768.4|35748.4|35773.1|35753.1|35778.1|35758.1|35758.1|35738.1|72
1607626800000|2020-12-10 19:00:00|35775.2|35755.2|35758.1|35738.1|35785.6|35765.6|35753.1|35733.1|86
1607627100000|2020-12-10 19:05:00|35760.6|35740.6|35768.1|35748.1|35773.1|35753.1|35758.4|35738.4|43
1607627400000|2020-12-10 19:10:00|35770.6|35750.6|35775.6|35755.6|35775.6|35755.6|35763.1|35743.1|67
1607627700000|2020-12-10 19:15:00|35773.1|35753.1|35788.1|35768.1|35797.8|35777.8|35773.1|35753.1|91
1607628000000|2020-12-10 19:20:00|35790.3|35770.3|35805.6|35785.6|35807.8|35787.8|35788.1|35768.1|40
1607628300000|2020-12-10 19:25:00|35803.4|35783.4|35823.1|35803.1|35823.1|35803.1|35803.1|35783.1|80
1607628600000|2020-12-10 19:30:00|35822.8|35802.8|35833.1|35813.1|35835.6|35815.6|35818.1|35798.1|47
1607628900000|2020-12-10 19:35:00|35835.6|35815.6|35852.8|35832.8|35852.8|35832.8|35835.6|35815.6|90
1607629200000|2020-12-10 19:40:00|35853.1|35833.1|35843.1|35823.1|35858.1|35838.1|35840.9|35820.9|48
1607629500000|2020-12-10 19:45:00|35840.6|35820.6|35843.1|35823.1|35848.1|35828.1|35838.1|35818.1|66
1607629800000|2020-12-10 19:50:00|35840.6|35820.6|35838.1|35818.1|35843.1|35823.1|35838.1|35818.1|33
1607630100000|2020-12-10 19:55:00|35840.3|35820.3|35828.1|35808.1|35843.1|35823.1|35823.1|35803.1|41
1607630400000|2020-12-10 20:00:00|35828.4|35808.4|35838.1|35818.1|35843.1|35823.1|35828.4|35808.4|35
1607630700000|2020-12-10 20:05:00|35835.6|35815.6|35838.1|35818.1|35842.8|35822.8|35833.4|35813.4|23
1607631000000|2020-12-10 20:10:00|35837.8|35817.8|35837.8|35817.8|35837.8|35817.8|35828.1|35808.1|68
1607631300000|2020-12-10 20:15:00|35839.9|35819.9|35845.6|35825.6|35850.6|35830.6|35839.9|35819.9|72
1607631600000|2020-12-10 20:20:00|35843.4|35823.4|35843.1|35823.1|35845.3|35825.3|35840.3|35820.3|40
1607631900000|2020-12-10 20:25:00|35845.6|35825.6|35828.1|35808.1|35845.6|35825.6|35821.6|35801.6|166
1607632200000|2020-12-10 20:30:00|35830.3|35810.3|35818.1|35798.1|35833.1|35813.1|35818.1|35798.1|44
1607632500000|2020-12-10 20:35:00|35815.3|35795.3|35820.6|35800.6|35820.6|35800.6|35813.1|35793.1|23
1607632800000|2020-12-10 20:40:00|35823.1|35803.1|35828.4|35808.4|35835.6|35815.6|35823.1|35803.1|31
1607633100000|2020-12-10 20:45:00|35830.6|35810.6|35828.1|35808.1|35837.8|35817.8|35828.1|35808.1|48
1607633400000|2020-12-10 20:50:00|35827.8|35807.8|35825.6|35805.6|35828.1|35808.1|35818.1|35798.1|30
1607633700000|2020-12-10 20:55:00|35828.1|35808.1|35810.6|35790.6|35828.1|35808.1|35810.6|35790.6|62
1607634000000|2020-12-10 21:00:00|35812.8|35792.8|35817.8|35797.8|35817.8|35797.8|35812.8|35792.8|38
1607634300000|2020-12-10 21:05:00|35815.6|35795.6|35810.6|35790.6|35818.1|35798.1|35810.6|35790.6|30
1607634600000|2020-12-10 21:10:00|35813.1|35793.1|35808.1|35788.1|35813.1|35793.1|35808.1|35788.1|19
1607634900000|2020-12-10 21:15:00|35803.5|35783.5|35803.1|35783.1|35805.6|35785.6|35803.1|35783.1|19
1607635200000|2020-12-10 21:20:00|35805.3|35785.3|35818.1|35798.1|35818.1|35798.1|35803.1|35783.1|36
1607635500000|2020-12-10 21:25:00|35820.3|35800.3|35828.1|35808.1|35828.1|35808.1|35820.3|35800.3|61
1607635800000|2020-12-10 21:30:00|35826|35806|35843.1|35823.1|35843.1|35823.1|35826|35806|80
1607636100000|2020-12-10 21:35:00|35845.6|35825.6|35853.1|35833.1|35853.1|35833.1|35845.6|35825.6|26
1607636400000|2020-12-10 21:40:00|35855.3|35835.3|35858.1|35838.1|35860|35840|35855.3|35835.3|63
1607636700000|2020-12-10 21:45:00|35860.3|35840.3|35850.6|35830.6|35860.6|35840.6|35850.6|35830.6|127
1607637000000|2020-12-10 21:50:00|35848.1|35828.1|35855.6|35835.6|35858.1|35838.1|35848.1|35828.1|115
1607637300000|2020-12-10 21:55:00|35853.5|35833.5|35845.6|35825.6|35858.1|35838.1|35845.3|35825.3|39
1607641200000|2020-12-10 23:00:00|35837|35817|35805.3|35785.3|35850.3|35830.3|35797.8|35777.8|135
1607641500000|2020-12-10 23:05:00|35807.8|35787.8|35827.8|35807.8|35827.8|35807.8|35807.8|35787.8|43
1607641800000|2020-12-10 23:10:00|35825.7|35805.7|35822.8|35802.8|35827.8|35807.8|35822.8|35802.8|9
1607642100000|2020-12-10 23:15:00|35825.7|35805.7|35822.8|35802.8|35827.8|35807.8|35820.3|35800.3|9
1607642400000|2020-12-10 23:20:00|35820.7|35800.7|35842.5|35822.5|35842.5|35822.5|35820.3|35800.3|25
1607642700000|2020-12-10 23:25:00|35845|35825|35852.5|35832.5|35852.5|35832.5|35842.2|35822.2|30
1607643000000|2020-12-10 23:30:00|35850|35830|35860|35840|35862.5|35842.5|35850|35830|23
1607643300000|2020-12-10 23:35:00|35857.8|35837.8|35852.5|35832.5|35857.8|35837.8|35852.5|35832.5|17
1607643600000|2020-12-10 23:40:00|35847.5|35827.5|35850|35830|35852.5|35832.5|35847.5|35827.5|9
1607643900000|2020-12-10 23:45:00|35847.8|35827.8|35847.5|35827.5|35852.5|35832.5|35847.5|35827.5|13
1607644200000|2020-12-10 23:50:00|35850|35830|35852.5|35832.5|35852.5|35832.5|35850|35830|14
1607644500000|2020-12-10 23:55:00|35855|35835|35855|35835|35857.5|35837.5|35855|35835|40
1607644800000|2020-12-11 00:00:00|35853.2|35833.2|35885|35865|35885|35865|35852.5|35832.5|71
1607645100000|2020-12-11 00:05:00|35887.2|35867.2|35892.5|35872.5|35902.2|35882.2|35887.2|35867.2|62
1607645400000|2020-12-11 00:10:00|35890|35870|35887.5|35867.5|35897.5|35877.5|35885|35865|46
1607645700000|2020-12-11 00:15:00|35885.3|35865.3|35882.5|35862.5|35887.5|35867.5|35872.5|35852.5|78
1607646000000|2020-12-11 00:20:00|35880|35860|35876.8|35856.8|35882.5|35862.5|35872.5|35852.5|31
1607646300000|2020-12-11 00:25:00|35877.5|35857.5|35877.5|35857.5|35877.5|35857.5|35874.7|35854.7|33
1607646600000|2020-12-11 00:30:00|35879.7|35859.7|35890|35870|35892.2|35872.2|35877.5|35857.5|29
1607646900000|2020-12-11 00:35:00|35892.5|35872.5|35900|35880|35902.5|35882.5|35890|35870|33
1607647200000|2020-12-11 00:40:00|35899.7|35879.7|35900|35880|35902.5|35882.5|35897.5|35877.5|18
1607647500000|2020-12-11 00:45:00|35902.5|35882.5|35897.5|35877.5|35902.5|35882.5|35892.5|35872.5|18
1607647800000|2020-12-11 00:50:00|35900|35880|35887.5|35867.5|35902.5|35882.5|35887.5|35867.5|47
1607648100000|2020-12-11 00:55:00|35892.5|35872.5|35879.7|35859.7|35892.5|35872.5|35875|35855|52
1607648400000|2020-12-11 01:00:00|35877.5|35857.5|35912.5|35892.5|35920|35900|35853.2|35833.2|491
1607648700000|2020-12-11 01:05:00|35915|35895|35945|35925|35987.9|35967.9|35915|35895|498
1607649000000|2020-12-11 01:10:00|35942.9|35922.9|36002.5|35982.5|36012.2|35992.2|35939.7|35919.7|526
1607649300000|2020-12-11 01:15:00|35998.2|35978.2|36062.5|36042.5|36082.5|36062.5|35992.5|35972.5|637
1607649600000|2020-12-11 01:20:00|36060.4|36040.4|36137.5|36117.5|36260|36240|36057.5|36037.5|1435
1607649900000|2020-12-11 01:25:00|36137.9|36117.9|36123.2|36103.2|36140|36120|36077.9|36057.9|559
1607650200000|2020-12-11 01:30:00|36122.5|36102.5|36060|36040|36132.5|36112.5|36037.5|36017.5|404
1607650500000|2020-12-11 01:35:00|36057.5|36037.5|36067.2|36047.2|36089.7|36069.7|36055|36035|231
1607650800000|2020-12-11 01:40:00|36069.7|36049.7|36087.5|36067.5|36107.2|36087.2|36069.7|36049.7|200
1607651100000|2020-12-11 01:45:00|36087.9|36067.9|36117.9|36097.9|36117.9|36097.9|36087.9|36067.9|218
1607651400000|2020-12-11 01:50:00|36115.7|36095.7|36195.7|36175.7|36195.7|36175.7|36103.2|36083.2|450
1607651700000|2020-12-11 01:55:00|36196|36176|36068.2|36048.2|36227.9|36207.9|36065.7|36045.7|629
1607652000000|2020-12-11 02:00:00|36067.9|36047.9|35665.7|35645.7|36075.4|36055.4|35173.6|35153.6|2386
1607652300000|2020-12-11 02:05:00|35670.4|35650.4|35543.2|35523.2|35673.2|35653.2|35286.1|35266.1|1597
1607652600000|2020-12-11 02:10:00|35568.2|35548.2|35610.7|35590.7|35762.9|35742.9|35538.2|35518.2|1127
1607652900000|2020-12-11 02:15:00|35608.6|35588.6|35675.4|35655.4|35720.7|35700.7|35608.6|35588.6|209
1607653200000|2020-12-11 02:20:00|35675.7|35655.7|35655.7|35635.7|35698.2|35678.2|35655.7|35635.7|131
1607653500000|2020-12-11 02:25:00|35653.6|35633.6|35633.6|35613.6|35673.2|35653.2|35633.6|35613.6|98
1607653800000|2020-12-11 02:30:00|35635.7|35615.7|35590.7|35570.7|35635.7|35615.7|35461.1|35441.1|707
1607654100000|2020-12-11 02:35:00|35586.1|35566.1|35630.7|35610.7|35630.7|35610.7|35560.7|35540.7|416
1607654400000|2020-12-11 02:40:00|35635.7|35615.7|35578.6|35558.6|35635.7|35615.7|35553.2|35533.2|366
1607654700000|2020-12-11 02:45:00|35576.4|35556.4|35543.2|35523.2|35576.4|35556.4|35518.2|35498.2|392
1607655000000|2020-12-11 02:50:00|35541.1|35521.1|35475.7|35455.7|35550.7|35530.7|35475.7|35455.7|243
1607655300000|2020-12-11 02:55:00|35477.9|35457.9|35525.7|35505.7|35533.2|35513.2|35433.6|35413.6|436
1607655600000|2020-12-11 03:00:00|35521.1|35501.1|35440.7|35420.7|35521.1|35501.1|35436.1|35416.1|376
1607655900000|2020-12-11 03:05:00|35442.9|35422.9|35448.2|35428.2|35485.7|35465.7|35428.2|35408.2|345
1607656200000|2020-12-11 03:10:00|35447.2|35427.2|35358.2|35338.2|35447.2|35427.2|35336.1|35316.1|589
1607656500000|2020-12-11 03:15:00|35353.9|35333.9|35358.2|35338.2|35363.2|35343.2|35293.2|35273.2|501
1607656800000|2020-12-11 03:20:00|35353.2|35333.2|35460.7|35440.7|35463.2|35443.2|35343.2|35323.2|529
1607657100000|2020-12-11 03:25:00|35458.6|35438.6|35470.7|35450.7|35485.7|35465.7|35448.6|35428.6|286
1607657400000|2020-12-11 03:30:00|35472.9|35452.9|35520.7|35500.7|35523.2|35503.2|35465.7|35445.7|125
1607657700000|2020-12-11 03:35:00|35510.7|35490.7|35522.9|35502.9|35538.2|35518.2|35508.2|35488.2|102
1607658000000|2020-12-11 03:40:00|35523.2|35503.2|35535.7|35515.7|35573.2|35553.2|35520.7|35500.7|109
1607658300000|2020-12-11 03:45:00|35533.2|35513.2|35525.7|35505.7|35535.7|35515.7|35523.2|35503.2|38
1607658600000|2020-12-11 03:50:00|35527.9|35507.9|35556.1|35536.1|35560.4|35540.4|35527.9|35507.9|46
1607658900000|2020-12-11 03:55:00|35555.8|35535.8|35563.3|35543.3|35573.3|35553.3|35553.3|35533.3|55
1607659200000|2020-12-11 04:00:00|35558.9|35538.9|35543.3|35523.3|35558.9|35538.9|35538.3|35518.3|72
1607659500000|2020-12-11 04:05:00|35540.8|35520.8|35538.3|35518.3|35540.8|35520.8|35528.6|35508.6|39
1607659800000|2020-12-11 04:10:00|35538.6|35518.6|35508.3|35488.3|35540.8|35520.8|35508.3|35488.3|61
1607660100000|2020-12-11 04:15:00|35510.8|35490.8|35513.6|35493.6|35523.3|35503.3|35510.8|35490.8|45
1607660400000|2020-12-11 04:20:00|35513.3|35493.3|35523.3|35503.3|35535.4|35515.4|35513.3|35493.3|54
1607660700000|2020-12-11 04:25:00|35525.4|35505.4|35523.3|35503.3|35525.8|35505.8|35520.8|35500.8|17
1607661000000|2020-12-11 04:30:00|35522.9|35502.9|35520.8|35500.8|35532.9|35512.9|35516.1|35496.1|74
1607661300000|2020-12-11 04:35:00|35521.1|35501.1|35518.3|35498.3|35525.4|35505.4|35518.3|35498.3|32
1607661600000|2020-12-11 04:40:00|35520.4|35500.4|35520.4|35500.4|35522.9|35502.9|35518.3|35498.3|14
1607661900000|2020-12-11 04:45:00|35522.9|35502.9|35511.1|35491.1|35528.3|35508.3|35511.1|35491.1|34
1607662200000|2020-12-11 04:50:00|35513.3|35493.3|35512.9|35492.9|35513.3|35493.3|35506.1|35486.1|39
1607662500000|2020-12-11 04:55:00|35508.3|35488.3|35513.6|35493.6|35513.6|35493.6|35508.3|35488.3|14
1607662800000|2020-12-11 05:00:00|35515.8|35495.8|35508.3|35488.3|35533.3|35513.3|35503.3|35483.3|89
1607663100000|2020-12-11 05:05:00|35512.9|35492.9|35543.3|35523.3|35563.3|35543.3|35512.9|35492.9|110
1607663400000|2020-12-11 05:10:00|35548.3|35528.3|35553.3|35533.3|35560.8|35540.8|35548.3|35528.3|44
1607663700000|2020-12-11 05:15:00|35557.9|35537.9|35572.6|35552.6|35583.3|35563.3|35557.9|35537.9|86
1607664000000|2020-12-11 05:20:00|35572.9|35552.9|35570.8|35550.8|35595.4|35575.4|35570.4|35550.4|78
1607664300000|2020-12-11 05:25:00|35568.6|35548.6|35538.3|35518.3|35568.6|35548.6|35535.8|35515.8|48
1607664600000|2020-12-11 05:30:00|35542.6|35522.6|35528.3|35508.3|35565.8|35545.8|35518.3|35498.3|369
1607664900000|2020-12-11 05:35:00|35530.4|35510.4|35500.8|35480.8|35538.3|35518.3|35490.8|35470.8|299
1607665200000|2020-12-11 05:40:00|35498.3|35478.3|35493.3|35473.3|35500.8|35480.8|35458.6|35438.6|202
1607665500000|2020-12-11 05:45:00|35490.8|35470.8|35443.3|35423.3|35490.8|35470.8|35443.3|35423.3|206
1607665800000|2020-12-11 05:50:00|35443.6|35423.6|35460.8|35440.8|35468.3|35448.3|35428.3|35408.3|119
1607666100000|2020-12-11 05:55:00|35463.3|35443.3|35453.3|35433.3|35466.1|35446.1|35440.8|35420.8|115
1607666400000|2020-12-11 06:00:00|35450.8|35430.8|35453.3|35433.3|35473|35453|35430.8|35410.8|133
1607666700000|2020-12-11 06:05:00|35451.1|35431.1|35400.8|35380.8|35458.3|35438.3|35398.3|35378.3|225
1607667000000|2020-12-11 06:10:00|35403|35383|35403.3|35383.3|35410.8|35390.8|35380.8|35360.8|246
1607667300000|2020-12-11 06:15:00|35401.1|35381.1|35428.3|35408.3|35428.3|35408.3|35385.8|35365.8|108
1607667600000|2020-12-11 06:20:00|35425.8|35405.8|35428.3|35408.3|35428.3|35408.3|35398.6|35378.6|105
1607667900000|2020-12-11 06:25:00|35430.5|35410.5|35453.3|35433.3|35463.3|35443.3|35420.8|35400.8|89
1607668200000|2020-12-11 06:30:00|35458.3|35438.3|35480.8|35460.8|35490.8|35470.8|35458.3|35438.3|208
1607668500000|2020-12-11 06:35:00|35483|35463|35490.8|35470.8|35503.3|35483.3|35470.8|35450.8|120
1607668800000|2020-12-11 06:40:00|35495.8|35475.8|35516.1|35496.1|35523.3|35503.3|35481.1|35461.1|103
1607669100000|2020-12-11 06:45:00|35515.8|35495.8|35558.3|35538.3|35558.3|35538.3|35505.8|35485.8|184
1607669400000|2020-12-11 06:50:00|35560.8|35540.8|35583|35563|35585.1|35565.1|35548.3|35528.3|285
1607669700000|2020-12-11 06:55:00|35583.3|35563.3|35525.8|35505.8|35585.8|35565.8|35523.3|35503.3|214
1607670000000|2020-12-11 07:00:00|35528.3|35508.3|35533.3|35513.3|35548|35528|35520.8|35500.8|107
1607670300000|2020-12-11 07:05:00|35526.2|35506.2|35523.3|35503.3|35530.8|35510.8|35516.2|35496.2|87
1607670600000|2020-12-11 07:10:00|35523.7|35503.7|35560.8|35540.8|35568|35548|35523.7|35503.7|105
1607670900000|2020-12-11 07:15:00|35558.7|35538.7|35518.3|35498.3|35558.7|35538.7|35508.3|35488.3|89
1607671200000|2020-12-11 07:20:00|35514|35494|35528.3|35508.3|35528.3|35508.3|35513.3|35493.3|36
1607671500000|2020-12-11 07:25:00|35525.8|35505.8|35560.8|35540.8|35560.8|35540.8|35523.3|35503.3|46
1607671800000|2020-12-11 07:30:00|35565.5|35545.5|35523.3|35503.3|35565.8|35545.8|35513.3|35493.3|76
1607672100000|2020-12-11 07:35:00|35525.8|35505.8|35483.3|35463.3|35535.8|35515.8|35473.3|35453.3|134
1607672400000|2020-12-11 07:40:00|35480.8|35460.8|35463.3|35443.3|35480.8|35460.8|35455.8|35435.8|89
1607672700000|2020-12-11 07:45:00|35460.8|35440.8|35458.7|35438.7|35468.3|35448.3|35448.3|35428.3|83
1607673000000|2020-12-11 07:50:00|35456.2|35436.2|35448.3|35428.3|35488.3|35468.3|35438.3|35418.3|110
1607673300000|2020-12-11 07:55:00|35446.2|35426.2|35483.3|35463.3|35483.3|35463.3|35438.3|35418.3|104
1607673600000|2020-12-11 08:00:00|35476.2|35456.2|35418.3|35398.3|35476.2|35456.2|35418|35398|206
1607673900000|2020-12-11 08:05:00|35415.8|35395.8|35453.3|35433.3|35458.3|35438.3|35405.8|35385.8|152
1607674200000|2020-12-11 08:10:00|35451.2|35431.2|35413.3|35393.3|35455.8|35435.8|35403.7|35383.7|118
1607674500000|2020-12-11 08:15:00|35410.8|35390.8|35388.3|35368.3|35420.8|35400.8|35386.2|35366.2|170
1607674800000|2020-12-11 08:20:00|35386.2|35366.2|35339|35319|35400.8|35380.8|35334|35314|288
1607675100000|2020-12-11 08:25:00|35339.4|35319.4|35309|35289|35344|35324|35291.5|35271.5|457
1607675400000|2020-12-11 08:30:00|35304.4|35284.4|35294|35274|35306.5|35286.5|35264|35244|246
1607675700000|2020-12-11 08:35:00|35299|35279|35298.3|35278.3|35329|35309|35291.5|35271.5|229
1607676000000|2020-12-11 08:40:00|35300.8|35280.8|35288.3|35268.3|35300.8|35280.8|35283.3|35263.3|127
1607676300000|2020-12-11 08:45:00|35285.8|35265.8|35246.5|35226.5|35293.3|35273.3|35244.4|35224.4|338
1607676600000|2020-12-11 08:50:00|35249|35229|35234.4|35214.4|35259|35239|35219.7|35199.7|406
1607676900000|2020-12-11 08:55:00|35232.2|35212.2|35254|35234|35254|35234|35204|35184|268
1607677200000|2020-12-11 09:00:00|35251.5|35231.5|35319|35299|35324|35304|35249|35229|274
1607677500000|2020-12-11 09:05:00|35316.5|35296.5|35264|35244|35319|35299|35264|35244|113
1607677800000|2020-12-11 09:10:00|35266.2|35246.2|35276.9|35256.9|35294|35274|35254.4|35234.4|96
1607678100000|2020-12-11 09:15:00|35274.4|35254.4|35316.5|35296.5|35334|35314|35266.5|35246.5|167
1607678400000|2020-12-11 09:20:00|35314.4|35294.4|35364|35344|35371.5|35351.5|35299|35279|363
1607678700000|2020-12-11 09:25:00|35366.5|35346.5|35340.9|35320.9|35403.4|35383.4|35340.9|35320.9|255
1607679000000|2020-12-11 09:30:00|35338.4|35318.4|35323.4|35303.4|35348.4|35328.4|35310.9|35290.9|149
1607679300000|2020-12-11 09:35:00|35321.2|35301.2|35378.4|35358.4|35380.5|35360.5|35318.4|35298.4|69
1607679600000|2020-12-11 09:40:00|35375.9|35355.9|35360.9|35340.9|35375.9|35355.9|35343.4|35323.4|51
1607679900000|2020-12-11 09:45:00|35358.4|35338.4|35345.9|35325.9|35378.4|35358.4|35343.4|35323.4|76
1607680200000|2020-12-11 09:50:00|35348.4|35328.4|35288.4|35268.4|35348.4|35328.4|35281.2|35261.2|157
1607680500000|2020-12-11 09:55:00|35285.9|35265.9|35263.4|35243.4|35285.9|35265.9|35253.4|35233.4|160
1607680800000|2020-12-11 10:00:00|35258.4|35238.4|35298.4|35278.4|35306.2|35286.2|35258.4|35238.4|149
1607681100000|2020-12-11 10:05:00|35302.7|35282.7|35288.4|35268.4|35315.9|35295.9|35288.4|35268.4|56
1607681400000|2020-12-11 10:10:00|35290.9|35270.9|35290.9|35270.9|35303.4|35283.4|35290.9|35270.9|61
1607681700000|2020-12-11 10:15:00|35288.7|35268.7|35333.4|35313.4|35358.4|35338.4|35288.4|35268.4|119
1607682000000|2020-12-11 10:20:00|35328.4|35308.4|35328.4|35308.4|35330.5|35310.5|35308.4|35288.4|73
1607682300000|2020-12-11 10:25:00|35328|35308|35325.9|35305.9|35343.4|35323.4|35323.4|35303.4|35
1607682600000|2020-12-11 10:30:00|35328.4|35308.4|35323.4|35303.4|35335.9|35315.9|35313.4|35293.4|77
1607682900000|2020-12-11 10:35:00|35325.9|35305.9|35323.7|35303.7|35325.9|35305.9|35310.9|35290.9|60
1607683200000|2020-12-11 10:40:00|35323.4|35303.4|35348.4|35328.4|35353.4|35333.4|35320.9|35300.9|78
1607683500000|2020-12-11 10:45:00|35343.7|35323.7|35385.5|35365.5|35385.9|35365.9|35338.4|35318.4|125
1607683800000|2020-12-11 10:50:00|35385.9|35365.9|35358.4|35338.4|35385.9|35365.9|35358|35338|108
1607684100000|2020-12-11 10:55:00|35355.9|35335.9|35303.4|35283.4|35355.9|35335.9|35303.4|35283.4|103
1607684400000|2020-12-11 11:00:00|35300.9|35280.9|35335.9|35315.9|35363.4|35343.4|35290.9|35270.9|138
1607684700000|2020-12-11 11:05:00|35333.7|35313.7|35320.9|35300.9|35333.7|35313.7|35303.4|35283.4|79
1607685000000|2020-12-11 11:10:00|35323.4|35303.4|35308.4|35288.4|35330.5|35310.5|35308.4|35288.4|31
1607685300000|2020-12-11 11:15:00|35308.7|35288.7|35335.9|35315.9|35340.9|35320.9|35305.9|35285.9|54
1607685600000|2020-12-11 11:20:00|35333.4|35313.4|35325.6|35305.6|35338.4|35318.4|35315.9|35295.9|40
1607685900000|2020-12-11 11:25:00|35325.9|35305.9|35280.9|35260.9|35328.4|35308.4|35273.4|35253.4|119
1607686200000|2020-12-11 11:30:00|35283.4|35263.4|35286.2|35266.2|35305.9|35285.9|35278.4|35258.4|145
1607686500000|2020-12-11 11:35:00|35285.9|35265.9|35308.4|35288.4|35310.9|35290.9|35268.8|35248.8|109
1607686800000|2020-12-11 11:40:00|35304.1|35284.1|35298.4|35278.4|35308.4|35288.4|35293.4|35273.4|94
1607687100000|2020-12-11 11:45:00|35300.9|35280.9|35313.4|35293.4|35320.9|35300.9|35300.9|35280.9|129
1607687400000|2020-12-11 11:50:00|35308.4|35288.4|35288.4|35268.4|35313.4|35293.4|35283.4|35263.4|117
1607687700000|2020-12-11 11:55:00|35285.6|35265.6|35353.4|35333.4|35353.4|35333.4|35283.4|35263.4|164
1607688000000|2020-12-11 12:00:00|35355.6|35335.6|35343.4|35323.4|35373.4|35353.4|35330.9|35310.9|215
1607688300000|2020-12-11 12:05:00|35340.9|35320.9|35303.4|35283.4|35348.4|35328.4|35303.4|35283.4|118
1607688600000|2020-12-11 12:10:00|35305.9|35285.9|35310.9|35290.9|35310.9|35290.9|35285.9|35265.9|80
1607688900000|2020-12-11 12:15:00|35308.4|35288.4|35318.4|35298.4|35328.4|35308.4|35308.4|35288.4|70
1607689200000|2020-12-11 12:20:00|35315.9|35295.9|35285.9|35265.9|35315.9|35295.9|35275.9|35255.9|97
1607689500000|2020-12-11 12:25:00|35283.4|35263.4|35263.4|35243.4|35283.4|35263.4|35253.8|35233.8|119
1607689800000|2020-12-11 12:30:00|35263.1|35243.1|35275.9|35255.9|35295.9|35275.9|35260.9|35240.9|297
1607690100000|2020-12-11 12:35:00|35278.4|35258.4|35292.7|35272.7|35303.4|35283.4|35278.4|35258.4|236
1607690400000|2020-12-11 12:40:00|35293.1|35273.1|35308.1|35288.1|35312.7|35292.7|35293.1|35273.1|83
1607690700000|2020-12-11 12:45:00|35310.2|35290.2|35310.2|35290.2|35317.4|35297.4|35302.7|35282.7|80
1607691000000|2020-12-11 12:50:00|35307.7|35287.7|35337.7|35317.7|35350.2|35330.2|35305.6|35285.6|130
1607691300000|2020-12-11 12:55:00|35332.7|35312.7|35365.2|35345.2|35365.2|35345.2|35332.7|35312.7|138
1607691600000|2020-12-11 13:00:00|35363.1|35343.1|35355.9|35335.9|35397.7|35377.7|35338.1|35318.1|669
1607691900000|2020-12-11 13:05:00|35356.3|35336.3|35383.4|35363.4|35383.4|35363.4|35308.4|35288.4|421
1607692200000|2020-12-11 13:10:00|35376.6|35356.6|35310.9|35290.9|35383.4|35363.4|35270.6|35250.6|671
1607692500000|2020-12-11 13:15:00|35308.4|35288.4|35275.9|35255.9|35318.4|35298.4|35263.4|35243.4|419
1607692800000|2020-12-11 13:20:00|35273.8|35253.8|35238.4|35218.4|35273.8|35253.8|35203.4|35183.4|466
1607693100000|2020-12-11 13:25:00|35240.9|35220.9|35263.1|35243.1|35263.4|35243.4|35235.9|35215.9|285
1607693400000|2020-12-11 13:30:00|35263.4|35243.4|35268.8|35248.8|35288.4|35268.4|35258.4|35238.4|263
1607693700000|2020-12-11 13:35:00|35268.4|35248.4|35233.4|35213.4|35268.4|35248.4|35224.1|35204.1|254
1607694000000|2020-12-11 13:40:00|35235.6|35215.6|35228.4|35208.4|35265.9|35245.9|35228.4|35208.4|330
1607694300000|2020-12-11 13:45:00|35226.3|35206.3|35285.2|35265.2|35294.9|35274.9|35218.4|35198.4|439
1607694600000|2020-12-11 13:50:00|35282.7|35262.7|35272.7|35252.7|35285.2|35265.2|35235.2|35215.2|181
1607694900000|2020-12-11 13:55:00|35275.2|35255.2|35267.8|35247.8|35287.8|35267.8|35255.6|35235.6|225
1607695200000|2020-12-11 14:00:00|35270.3|35250.3|35227.8|35207.8|35280.6|35260.6|35220.6|35200.6|306
1607695500000|2020-12-11 14:05:00|35225.6|35205.6|35222.8|35202.8|35232.4|35212.4|35187.8|35167.8|446
1607695800000|2020-12-11 14:10:00|35225.3|35205.3|35222.8|35202.8|35227.8|35207.8|35199.9|35179.9|379
1607696100000|2020-12-11 14:15:00|35225.3|35205.3|35232.8|35212.8|35259.6|35239.6|35178.5|35158.5|467
1607696400000|2020-12-11 14:20:00|35227.8|35207.8|35182.8|35162.8|35237.8|35217.8|35180.6|35160.6|272
1607696700000|2020-12-11 14:25:00|35180.6|35160.6|35196|35176|35198.5|35178.5|35101|35081|921
1607697000000|2020-12-11 14:30:00|35193.8|35173.8|35116|35096|35193.8|35173.8|35078.5|35058.5|761
1607697300000|2020-12-11 14:35:00|35116.3|35096.3|35018.5|34998.5|35143.5|35123.5|35018.5|34998.5|959
1607697600000|2020-12-11 14:40:00|35018.8|34998.8|34999.2|34979.2|35036|35016|34999.2|34979.2|759
1607697900000|2020-12-11 14:45:00|34994.2|34974.2|35036.7|35016.7|35046.7|35026.7|34989.2|34969.2|628
1607698200000|2020-12-11 14:50:00|35039.2|35019.2|35058.8|35038.8|35069.2|35049.2|35019.2|34999.2|462
1607698500000|2020-12-11 14:55:00|35061|35041|35072|35052|35079.2|35059.2|35014.5|34994.5|462
1607698800000|2020-12-11 15:00:00|35074.2|35054.2|35129.5|35109.5|35149.2|35129.2|35069.2|35049.2|589
1607699100000|2020-12-11 15:05:00|35129.9|35109.9|35169.2|35149.2|35184.2|35164.2|35119.2|35099.2|447
1607699400000|2020-12-11 15:10:00|35171.3|35151.3|35214.2|35194.2|35214.2|35194.2|35154.2|35134.2|379
1607699700000|2020-12-11 15:15:00|35209.2|35189.2|35229.2|35209.2|35229.2|35209.2|35179.2|35159.2|525
1607700000000|2020-12-11 15:20:00|35231.7|35211.7|35189.2|35169.2|35234.2|35214.2|35179.2|35159.2|398
1607700300000|2020-12-11 15:25:00|35189.5|35169.5|35264.2|35244.2|35273.8|35253.8|35184.2|35164.2|643
1607700600000|2020-12-11 15:30:00|35262|35242|35258.5|35238.5|35319.2|35299.2|35236.7|35216.7|553
1607700900000|2020-12-11 15:35:00|35256.3|35236.3|35264.2|35244.2|35279.2|35259.2|35224.2|35204.2|443
1607701200000|2020-12-11 15:40:00|35269.2|35249.2|35269.2|35249.2|35284.2|35264.2|35239.5|35219.5|395
1607701500000|2020-12-11 15:45:00|35266.7|35246.7|35209.2|35189.2|35269.2|35249.2|35209.2|35189.2|507
1607701800000|2020-12-11 15:50:00|35208.8|35188.8|35211.7|35191.7|35216.7|35196.7|35199.2|35179.2|293
1607702100000|2020-12-11 15:55:00|35209.5|35189.5|35249.2|35229.2|35254.2|35234.2|35199.9|35179.9|412
1607702400000|2020-12-11 16:00:00|35247|35227|35301.3|35281.3|35319.2|35299.2|35236.7|35216.7|548
1607702700000|2020-12-11 16:05:00|35299.2|35279.2|35314.9|35294.9|35317.8|35297.8|35274.2|35254.2|374
1607703000000|2020-12-11 16:10:00|35317.4|35297.4|35294.9|35274.9|35362.4|35342.4|35292.8|35272.8|548
1607703300000|2020-12-11 16:15:00|35297.4|35277.4|35304.9|35284.9|35314.9|35294.9|35274.9|35254.9|336
1607703600000|2020-12-11 16:20:00|35309.6|35289.6|35291.7|35271.7|35309.9|35289.9|35279.9|35259.9|274
1607703900000|2020-12-11 16:25:00|35296|35276|35284.2|35264.2|35304.9|35284.9|35274.9|35254.9|576
1607704200000|2020-12-11 16:30:00|35282.1|35262.1|35290.6|35270.6|35300.3|35280.3|35277.4|35257.4|633
1607704500000|2020-12-11 16:35:00|35287.4|35267.4|35280.6|35260.6|35304.9|35284.9|35280.6|35260.6|725
1607704800000|2020-12-11 16:40:00|35271.3|35251.3|35370.6|35350.6|35382.8|35362.8|35266|35246|654
1607705100000|2020-12-11 16:45:00|35368.1|35348.1|35305.6|35285.6|35368.1|35348.1|35275.6|35255.6|497
1607705400000|2020-12-11 16:50:00|35303.5|35283.5|35335.6|35315.6|35345.3|35325.3|35288.5|35268.5|206
1607705700000|2020-12-11 16:55:00|35337.8|35317.8|35340.6|35320.6|35348.1|35328.1|35320.6|35300.6|264
1607706000000|2020-12-11 17:00:00|35335.6|35315.6|35325.6|35305.6|35335.6|35315.6|35321|35301|198
1607706300000|2020-12-11 17:05:00|35325.3|35305.3|35325.6|35305.6|35340.6|35320.6|35320.6|35300.6|143
1607706600000|2020-12-11 17:10:00|35320.6|35300.6|35315.6|35295.6|35325.6|35305.6|35310.3|35290.3|156
1607706900000|2020-12-11 17:15:00|35313.5|35293.5|35300.6|35280.6|35330.6|35310.6|35300.6|35280.6|164
1607707200000|2020-12-11 17:20:00|35298.5|35278.5|35293.5|35273.5|35300.6|35280.6|35290.6|35270.6|173
1607707500000|2020-12-11 17:25:00|35295.6|35275.6|35286|35266|35297.8|35277.8|35278.1|35258.1|478
1607707800000|2020-12-11 17:30:00|35290.6|35270.6|35285.6|35265.6|35290.6|35270.6|35275.6|35255.6|270
1607708100000|2020-12-11 17:35:00|35286|35266|35290.6|35270.6|35295.3|35275.3|35272.1|35252.1|416
1607708400000|2020-12-11 17:40:00|35292.8|35272.8|35290.6|35270.6|35300.6|35280.6|35286|35266|377
1607708700000|2020-12-11 17:45:00|35292.8|35272.8|35305.7|35285.7|35310.7|35290.7|35273.5|35253.5|212
1607709000000|2020-12-11 17:50:00|35303.5|35283.5|35319.9|35299.9|35320.3|35300.3|35303.2|35283.2|355
1607709300000|2020-12-11 17:55:00|35320.3|35300.3|35312.8|35292.8|35320.7|35300.7|35281.4|35261.4|1208
1607709600000|2020-12-11 18:00:00|35310.7|35290.7|35298.5|35278.5|35311|35291|35280.7|35260.7|350
1607709900000|2020-12-11 18:05:00|35300.7|35280.7|35300.7|35280.7|35300.7|35280.7|35295.7|35275.7|80
1607710200000|2020-12-11 18:10:00|35298.2|35278.2|35305.7|35285.7|35308.2|35288.2|35295.7|35275.7|301
1607710500000|2020-12-11 18:15:00|35307.8|35287.8|35305.7|35285.7|35310.7|35290.7|35305.7|35285.7|163
1607710800000|2020-12-11 18:20:00|35305.3|35285.3|35298.5|35278.5|35305.3|35285.3|35295.7|35275.7|236
1607711100000|2020-12-11 18:25:00|35300.7|35280.7|35318.2|35298.2|35318.2|35298.2|35295.7|35275.7|90
1607711400000|2020-12-11 18:30:00|35320.7|35300.7|35325.7|35305.7|35328.2|35308.2|35315.7|35295.7|32
1607711700000|2020-12-11 18:35:00|35327.8|35307.8|35310.7|35290.7|35330.7|35310.7|35291|35271|427
1607712000000|2020-12-11 18:40:00|35308.2|35288.2|35303.5|35283.5|35315.7|35295.7|35296|35276|320
1607712300000|2020-12-11 18:45:00|35301|35281|35298.5|35278.5|35307.8|35287.8|35291|35271|310
1607712600000|2020-12-11 18:50:00|35295.7|35275.7|35310.7|35290.7|35313.2|35293.2|35286|35266|63
1607712900000|2020-12-11 18:55:00|35313.2|35293.2|35298.5|35278.5|35315.3|35295.3|35293.2|35273.2|141
1607713200000|2020-12-11 19:00:00|35300.7|35280.7|35308.2|35288.2|35325.7|35305.7|35300.7|35280.7|41
1607713500000|2020-12-11 19:05:00|35305.7|35285.7|35300.7|35280.7|35313.2|35293.2|35298.2|35278.2|28
1607713800000|2020-12-11 19:10:00|35308.2|35288.2|35310.7|35290.7|35313.2|35293.2|35308.2|35288.2|17
1607714100000|2020-12-11 19:15:00|35313.2|35293.2|35317.8|35297.8|35317.8|35297.8|35310.7|35290.7|20
1607714400000|2020-12-11 19:20:00|35318.2|35298.2|35343.2|35323.2|35343.2|35323.2|35318.2|35298.2|61
1607714700000|2020-12-11 19:25:00|35345.7|35325.7|35333.2|35313.2|35345.7|35325.7|35326.1|35306.1|47
1607715000000|2020-12-11 19:30:00|35335.3|35315.3|35353.2|35333.2|35355.7|35335.7|35335.3|35315.3|55
1607715300000|2020-12-11 19:35:00|35355.3|35335.3|35348.2|35328.2|35355.7|35335.7|35348.2|35328.2|13
1607715600000|2020-12-11 19:40:00|35350.3|35330.3|35355.7|35335.7|35360.7|35340.7|35350.3|35330.3|60
1607715900000|2020-12-11 19:45:00|35357.8|35337.8|35365.7|35345.7|35365.7|35345.7|35355.7|35335.7|46
1607716200000|2020-12-11 19:50:00|35361.4|35341.4|35348.2|35328.2|35368.2|35348.2|35345.7|35325.7|69
1607716500000|2020-12-11 19:55:00|35350.7|35330.7|35347.9|35327.9|35350.7|35330.7|35345.7|35325.7|29
1607716800000|2020-12-11 20:00:00|35348.2|35328.2|35340.7|35320.7|35350.7|35330.7|35340.7|35320.7|21
1607717100000|2020-12-11 20:05:00|35335.7|35315.7|35335.7|35315.7|35335.7|35315.7|35330.7|35310.7|24
1607717400000|2020-12-11 20:10:00|35337.9|35317.9|35338.2|35318.2|35338.2|35318.2|35335.7|35315.7|8
1607717700000|2020-12-11 20:15:00|35338.6|35318.6|35355.7|35335.7|35355.7|35335.7|35338.6|35318.6|24
1607718000000|2020-12-11 20:20:00|35360.7|35340.7|35352.9|35332.9|35360.7|35340.7|35350.7|35330.7|28
1607718300000|2020-12-11 20:25:00|35353.6|35333.6|35353.2|35333.2|35358.2|35338.2|35353.2|35333.2|6
1607718600000|2020-12-11 20:30:00|35350.7|35330.7|35351.1|35331.1|35358.2|35338.2|35350.7|35330.7|17
1607718900000|2020-12-11 20:35:00|35350.7|35330.7|35350.7|35330.7|35355.7|35335.7|35350.7|35330.7|17
1607719200000|2020-12-11 20:40:00|35350.4|35330.4|35338.2|35318.2|35350.7|35330.7|35338.2|35318.2|26
1607719500000|2020-12-11 20:45:00|35340.7|35320.7|35330.7|35310.7|35340.7|35320.7|35330.7|35310.7|20
1607719800000|2020-12-11 20:50:00|35331.4|35311.4|35345.7|35325.7|35346.1|35326.1|35331.4|35311.4|33
1607720100000|2020-12-11 20:55:00|35347.9|35327.9|35358.2|35338.2|35358.2|35338.2|35345.7|35325.7|40
1607720400000|2020-12-11 21:00:00|35360.4|35340.4|35375.7|35355.7|35375.7|35355.7|35360.4|35340.4|64
1607720700000|2020-12-11 21:05:00|35375.4|35355.4|35370.7|35350.7|35375.4|35355.4|35368.2|35348.2|14
1607721000000|2020-12-11 21:10:00|35372.9|35352.9|35370.7|35350.7|35375.7|35355.7|35370.7|35350.7|14
1607721300000|2020-12-11 21:15:00|35370.4|35350.4|35365.7|35345.7|35370.4|35350.4|35365.7|35345.7|15
1607721600000|2020-12-11 21:20:00|35363.6|35343.6|35363.6|35343.6|35363.6|35343.6|35363.6|35343.6|5
1607721900000|2020-12-11 21:25:00|35368.6|35348.6|35380.7|35360.7|35380.7|35360.7|35368.6|35348.6|26
1607722200000|2020-12-11 21:30:00|35378.6|35358.6|35373.2|35353.2|35380.7|35360.7|35370.7|35350.7|51
1607722500000|2020-12-11 21:35:00|35373.3|35353.3|35375.8|35355.8|35375.8|35355.8|35370.8|35350.8|20
1607722800000|2020-12-11 21:40:00|35373.3|35353.3|35365.8|35345.8|35375.8|35355.8|35365.8|35345.8|12
1607723100000|2020-12-11 21:45:00|35367.9|35347.9|35363.3|35343.3|35370.8|35350.8|35363.3|35343.3|49
1607723400000|2020-12-11 21:50:00|35365.8|35345.8|35365.8|35345.8|35370.4|35350.4|35363.3|35343.3|48
1607723700000|2020-12-11 21:55:00|35363.3|35343.3|35358.3|35338.3|35365.8|35345.8|35358.3|35338.3|28
1607900400000|2020-12-13 23:00:00|35455|35435|35457.1|35437.1|35486.2|35466.2|35449.6|35429.6|211
1607900700000|2020-12-13 23:05:00|35457.9|35437.9|35484.6|35464.6|35499.6|35479.6|35457.9|35437.9|159
1607901000000|2020-12-13 23:10:00|35482.5|35462.5|35444.2|35424.2|35482.5|35462.5|35440|35420|73
1607901300000|2020-12-13 23:15:00|35442.1|35422.1|35459.6|35439.6|35474.2|35454.2|35442.1|35422.1|69
1607901600000|2020-12-13 23:20:00|35460|35440|35447.1|35427.1|35464.6|35444.6|35437.1|35417.1|92
1607901900000|2020-12-13 23:25:00|35449.2|35429.2|35449.6|35429.6|35454.6|35434.6|35449.2|35429.2|17
1607902200000|2020-12-13 23:30:00|35447.5|35427.5|35429.6|35409.6|35447.5|35427.5|35429.6|35409.6|39
1607902500000|2020-12-13 23:35:00|35432.1|35412.1|35434.6|35414.6|35434.6|35414.6|35429.6|35409.6|30
1607902800000|2020-12-13 23:40:00|35437.1|35417.1|35429.6|35409.6|35437.1|35417.1|35427.1|35407.1|22
1607903100000|2020-12-13 23:45:00|35427.1|35407.1|35424.6|35404.6|35427.1|35407.1|35417.1|35397.1|22
1607903400000|2020-12-13 23:50:00|35426.7|35406.7|35452.1|35432.1|35452.1|35432.1|35426.7|35406.7|42
1607903700000|2020-12-13 23:55:00|35449.6|35429.6|35439.6|35419.6|35449.6|35429.6|35439.6|35419.6|11
1607904000000|2020-12-14 00:00:00|35437.1|35417.1|35429.6|35409.6|35442.1|35422.1|35427.1|35407.1|24
1607904300000|2020-12-14 00:05:00|35427.1|35407.1|35437.1|35417.1|35437.1|35417.1|35407.5|35387.5|30
1607904600000|2020-12-14 00:10:00|35442.1|35422.1|35449.6|35429.6|35449.6|35429.6|35435|35415|47
1607904900000|2020-12-14 00:15:00|35447.5|35427.5|35444.6|35424.6|35457.1|35437.1|35444.6|35424.6|33
1607905200000|2020-12-14 00:20:00|35447.1|35427.1|35451.7|35431.7|35452.1|35432.1|35447.1|35427.1|10
1607905500000|2020-12-14 00:25:00|35452.1|35432.1|35432.1|35412.1|35452.1|35432.1|35429.6|35409.6|27
1607905800000|2020-12-14 00:30:00|35434.6|35414.6|35429.2|35409.2|35442.1|35422.1|35422.5|35402.5|31
1607906100000|2020-12-14 00:35:00|35429.6|35409.6|35436.7|35416.7|35442.1|35422.1|35429.6|35409.6|6
1607906400000|2020-12-14 00:40:00|35434.6|35414.6|35435|35415|35439.6|35419.6|35434.6|35414.6|11
1607906700000|2020-12-14 00:45:00|35434.6|35414.6|35437.1|35417.1|35437.1|35417.1|35429.6|35409.6|14
1607907000000|2020-12-14 00:50:00|35435|35415|35404.6|35384.6|35437.1|35417.1|35404.6|35384.6|51
1607907300000|2020-12-14 00:55:00|35402.1|35382.1|35402.1|35382.1|35404.6|35384.6|35385|35365|80
1607907600000|2020-12-14 01:00:00|35401.7|35381.7|35317.1|35297.1|35447.1|35427.1|35237.1|35217.1|1131
1607907900000|2020-12-14 01:05:00|35319.6|35299.6|35337.1|35317.1|35382.1|35362.1|35319.6|35299.6|508
1607908200000|2020-12-14 01:10:00|35341.7|35321.7|35367.1|35347.1|35374.6|35354.6|35332.1|35312.1|265
1607908500000|2020-12-14 01:15:00|35363|35343|35417.5|35397.5|35429.6|35409.6|35352.1|35332.1|298
1607908800000|2020-12-14 01:20:00|35419.6|35399.6|35442.5|35422.5|35472.1|35452.1|35419.6|35399.6|439
1607909100000|2020-12-14 01:25:00|35440.5|35420.5|35492.1|35472.1|35502.1|35482.1|35437.1|35417.1|342
1607909400000|2020-12-14 01:30:00|35492.6|35472.6|35472.1|35452.1|35492.6|35472.6|35457.1|35437.1|279
1607909700000|2020-12-14 01:35:00|35469.6|35449.6|35524.6|35504.6|35532.1|35512.1|35454.6|35434.6|320
1607910000000|2020-12-14 01:40:00|35527.1|35507.1|35552.1|35532.1|35567.1|35547.1|35524.6|35504.6|314
1607910300000|2020-12-14 01:45:00|35549.6|35529.6|35532.1|35512.1|35554.6|35534.6|35524.6|35504.6|157
1607910600000|2020-12-14 01:50:00|35534.6|35514.6|35494.6|35474.6|35544.6|35524.6|35492.1|35472.1|267
1607910900000|2020-12-14 01:55:00|35497.1|35477.1|35519.6|35499.6|35524.6|35504.6|35497.1|35477.1|95
1607911200000|2020-12-14 02:00:00|35517.1|35497.1|35507.1|35487.1|35532.1|35512.1|35498|35478|153
1607911500000|2020-12-14 02:05:00|35502.1|35482.1|35514.7|35494.7|35527.1|35507.1|35497.1|35477.1|122
1607911800000|2020-12-14 02:10:00|35512.6|35492.6|35485.1|35465.1|35517.2|35497.2|35482.2|35462.2|135
1607912100000|2020-12-14 02:15:00|35484.7|35464.7|35499.7|35479.7|35502.2|35482.2|35482.6|35462.6|26
1607912400000|2020-12-14 02:20:00|35502.2|35482.2|35514.7|35494.7|35517.2|35497.2|35499.7|35479.7|54
1607912700000|2020-12-14 02:25:00|35512.6|35492.6|35512.2|35492.2|35522.2|35502.2|35512.2|35492.2|39
1607913000000|2020-12-14 02:30:00|35510.1|35490.1|35547.6|35527.6|35549.7|35529.7|35507.2|35487.2|149
1607913300000|2020-12-14 02:35:00|35547.2|35527.2|35552.2|35532.2|35571.7|35551.7|35517.2|35497.2|215
1607913600000|2020-12-14 02:40:00|35557.2|35537.2|35540.1|35520.1|35559.7|35539.7|35534.7|35514.7|108
1607913900000|2020-12-14 02:45:00|35542.2|35522.2|35532.2|35512.2|35547.2|35527.2|35520.1|35500.1|120
1607914200000|2020-12-14 02:50:00|35529.7|35509.7|35472.2|35452.2|35529.7|35509.7|35457.2|35437.2|282
1607914500000|2020-12-14 02:55:00|35469.7|35449.7|35507.2|35487.2|35507.2|35487.2|35467.2|35447.2|129
1607914800000|2020-12-14 03:00:00|35509.7|35489.7|35529.3|35509.3|35532.2|35512.2|35482.2|35462.2|170
1607915100000|2020-12-14 03:05:00|35529.7|35509.7|35517.2|35497.2|35534.3|35514.3|35507.2|35487.2|74
1607915400000|2020-12-14 03:10:00|35519.7|35499.7|35482.2|35462.2|35519.7|35499.7|35479.7|35459.7|121
1607915700000|2020-12-14 03:15:00|35484.7|35464.7|35467.2|35447.2|35502.2|35482.2|35467.2|35447.2|134
1607916000000|2020-12-14 03:20:00|35464.7|35444.7|35480.1|35460.1|35480.1|35460.1|35447.2|35427.2|236
1607916300000|2020-12-14 03:25:00|35482.2|35462.2|35479.7|35459.7|35497.2|35477.2|35472.2|35452.2|99
1607916600000|2020-12-14 03:30:00|35481.8|35461.8|35497.2|35477.2|35499.7|35479.7|35479.7|35459.7|48
1607916900000|2020-12-14 03:35:00|35496.3|35476.3|35502.2|35482.2|35507.2|35487.2|35492.2|35472.2|55
1607917200000|2020-12-14 03:40:00|35507.2|35487.2|35517.2|35497.2|35519.7|35499.7|35502.2|35482.2|47
1607917500000|2020-12-14 03:45:00|35519.3|35499.3|35517.2|35497.2|35519.7|35499.7|35517.2|35497.2|13
1607917800000|2020-12-14 03:50:00|35516.8|35496.8|35527.2|35507.2|35527.2|35507.2|35512.6|35492.6|35
1607918100000|2020-12-14 03:55:00|35526.8|35506.8|35527.2|35507.2|35527.2|35507.2|35524.7|35504.7|10
1607918400000|2020-12-14 04:00:00|35526.8|35506.8|35514.7|35494.7|35532.2|35512.2|35514.7|35494.7|23
1607918700000|2020-12-14 04:05:00|35515.1|35495.1|35509.7|35489.7|35517.2|35497.2|35507.2|35487.2|43
1607919000000|2020-12-14 04:10:00|35510.1|35490.1|35507.2|35487.2|35512.2|35492.2|35507.2|35487.2|11
1607919300000|2020-12-14 04:15:00|35511.4|35491.4|35512.2|35492.2|35512.2|35492.2|35511.4|35491.4|8
1607919600000|2020-12-14 04:20:00|35514.7|35494.7|35524.7|35504.7|35524.7|35504.7|35514.7|35494.7|9
1607919900000|2020-12-14 04:25:00|35522.2|35502.2|35522.2|35502.2|35522.2|35502.2|35517.2|35497.2|29
1607920200000|2020-12-14 04:30:00|35521.8|35501.8|35507.6|35487.6|35521.8|35501.8|35507.6|35487.6|27
1607920500000|2020-12-14 04:35:00|35512.2|35492.2|35507.6|35487.6|35512.2|35492.2|35507.6|35487.6|13
1607920800000|2020-12-14 04:40:00|35505.6|35485.6|35507.2|35487.2|35507.2|35487.2|35502.2|35482.2|25
1607921100000|2020-12-14 04:45:00|35506.8|35486.8|35507.2|35487.2|35511.8|35491.8|35502.2|35482.2|13
1607921400000|2020-12-14 04:50:00|35505.1|35485.1|35504.7|35484.7|35505.1|35485.1|35499.7|35479.7|18
1607921700000|2020-12-14 04:55:00|35506.8|35486.8|35522.2|35502.2|35522.2|35502.2|35506.8|35486.8|21
1607922000000|2020-12-14 05:00:00|35520.1|35500.1|35492.2|35472.2|35520.1|35500.1|35487.2|35467.2|43
1607922300000|2020-12-14 05:05:00|35487.2|35467.2|35479.7|35459.7|35494.7|35474.7|35479.7|35459.7|50
1607922600000|2020-12-14 05:10:00|35467.2|35447.2|35470.2|35450.2|35474.7|35454.7|35447.2|35427.2|121
1607922900000|2020-12-14 05:15:00|35469.7|35449.7|35477.2|35457.2|35487.2|35467.2|35469.7|35449.7|36
1607923200000|2020-12-14 05:20:00|35478.1|35458.1|35477.2|35457.2|35491|35471|35477.2|35457.2|51
1607923500000|2020-12-14 05:25:00|35476.8|35456.8|35487.2|35467.2|35494.7|35474.7|35476.8|35456.8|30
1607923800000|2020-12-14 05:30:00|35485.2|35465.2|35437.2|35417.2|35485.2|35465.2|35419.3|35399.3|264
1607924100000|2020-12-14 05:35:00|35439.3|35419.3|35423.1|35403.1|35446.8|35426.8|35407.2|35387.2|189
1607924400000|2020-12-14 05:40:00|35425.2|35405.2|35443.1|35423.1|35452.2|35432.2|35422.2|35402.2|130
1607924700000|2020-12-14 05:45:00|35442.7|35422.7|35442.2|35422.2|35452.2|35432.2|35437.2|35417.2|96
1607925000000|2020-12-14 05:50:00|35447.2|35427.2|35442.3|35422.3|35472.2|35452.2|35435.2|35415.2|145
1607925300000|2020-12-14 05:55:00|35438.1|35418.1|35439.3|35419.3|35444.3|35424.3|35427.3|35407.3|80
1607925600000|2020-12-14 06:00:00|35437.3|35417.3|35444.8|35424.8|35447.3|35427.3|35417.3|35397.3|150
1607925900000|2020-12-14 06:05:00|35447.3|35427.3|35396.8|35376.8|35447.3|35427.3|35392.3|35372.3|164
1607926200000|2020-12-14 06:10:00|35397.3|35377.3|35402.3|35382.3|35402.3|35382.3|35385.2|35365.2|211
1607926500000|2020-12-14 06:15:00|35404.3|35384.3|35437.3|35417.3|35438.9|35418.9|35382.3|35362.3|195
1607926800000|2020-12-14 06:20:00|35439.3|35419.3|35439.3|35419.3|35442.3|35422.3|35417.3|35397.3|135
1607927100000|2020-12-14 06:25:00|35439.8|35419.8|35479.8|35459.8|35497.3|35477.3|35439.8|35419.8|271
1607927400000|2020-12-14 06:30:00|35477.3|35457.3|35497.3|35477.3|35512.3|35492.3|35472.3|35452.3|245
1607927700000|2020-12-14 06:35:00|35494.8|35474.8|35492.3|35472.3|35497.3|35477.3|35477.7|35457.7|124
1607928000000|2020-12-14 06:40:00|35487.3|35467.3|35522.3|35502.3|35522.3|35502.3|35472.3|35452.3|164
1607928300000|2020-12-14 06:45:00|35523.1|35503.1|35499.8|35479.8|35527.3|35507.3|35492.3|35472.3|202
1607928600000|2020-12-14 06:50:00|35502.3|35482.3|35467.3|35447.3|35502.3|35482.3|35437.3|35417.3|179
1607928900000|2020-12-14 06:55:00|35469.8|35449.8|35464.4|35444.4|35472.3|35452.3|35444.8|35424.8|130
1607929200000|2020-12-14 07:00:00|35464.8|35444.8|35427.7|35407.7|35464.8|35444.8|35427.3|35407.3|53
1607929500000|2020-12-14 07:05:00|35427.3|35407.3|35417.3|35397.3|35432.3|35412.3|35412.3|35392.3|89
1607929800000|2020-12-14 07:10:00|35414.8|35394.8|35407.3|35387.3|35419.8|35399.8|35397.3|35377.3|62
1607930100000|2020-12-14 07:15:00|35409.4|35389.4|35432.3|35412.3|35442.3|35422.3|35405.2|35385.2|93
1607930400000|2020-12-14 07:20:00|35429.8|35409.8|35407.3|35387.3|35429.8|35409.8|35400.2|35380.2|59
1607930700000|2020-12-14 07:25:00|35409.8|35389.8|35427.3|35407.3|35434.8|35414.8|35409.8|35389.8|50
1607931000000|2020-12-14 07:30:00|35432.3|35412.3|35392.3|35372.3|35439.8|35419.8|35391.9|35371.9|87
1607931300000|2020-12-14 07:35:00|35390.2|35370.2|35454.8|35434.8|35467.3|35447.3|35389.8|35369.8|150
1607931600000|2020-12-14 07:40:00|35452.3|35432.3|35439.8|35419.8|35452.3|35432.3|35427.3|35407.3|130
1607931900000|2020-12-14 07:45:00|35441.9|35421.9|35472.3|35452.3|35479.4|35459.4|35441.9|35421.9|97
1607932200000|2020-12-14 07:50:00|35469.8|35449.8|35414.8|35394.8|35469.8|35449.8|35397.3|35377.3|131
1607932500000|2020-12-14 07:55:00|35412.3|35392.3|35404.8|35384.8|35436.9|35416.9|35404.8|35384.8|62
1607932800000|2020-12-14 08:00:00|35409.8|35389.8|35407.3|35387.3|35444.8|35424.8|35402.3|35382.3|109
1607933100000|2020-12-14 08:05:00|35407.7|35387.7|35344.4|35324.4|35427.3|35407.3|35329.8|35309.8|273
1607933400000|2020-12-14 08:10:00|35346.9|35326.9|35407.3|35387.3|35417.3|35397.3|35346.9|35326.9|130
1607933700000|2020-12-14 08:15:00|35402.3|35382.3|35399.8|35379.8|35414.8|35394.8|35392.3|35372.3|82
1607934000000|2020-12-14 08:20:00|35402.3|35382.3|35362.3|35342.3|35402.3|35382.3|35350.2|35330.2|93
1607934300000|2020-12-14 08:25:00|35364.4|35344.4|35367.3|35347.3|35368.2|35348.2|35327.3|35307.3|146
1607934600000|2020-12-14 08:30:00|35369.8|35349.8|35357.3|35337.3|35374.8|35354.8|35344.8|35324.8|106
1607934900000|2020-12-14 08:35:00|35354.8|35334.8|35347.3|35327.3|35357.3|35337.3|35307.3|35287.3|111
1607935200000|2020-12-14 08:40:00|35349.4|35329.4|35322.3|35302.3|35349.8|35329.8|35315.3|35295.3|77
1607935500000|2020-12-14 08:45:00|35319.8|35299.8|35362.3|35342.3|35362.3|35342.3|35319.8|35299.8|65
1607935800000|2020-12-14 08:50:00|35359.8|35339.8|35282.3|35262.3|35359.8|35339.8|35282.3|35262.3|133
1607936100000|2020-12-14 08:55:00|35284.8|35264.8|35279.8|35259.8|35294.8|35274.8|35272.3|35252.3|77
1607936400000|2020-12-14 09:00:00|35281.9|35261.9|35314.8|35294.8|35332.3|35312.3|35277.3|35257.3|128
1607936700000|2020-12-14 09:05:00|35316.9|35296.9|35262.3|35242.3|35324.8|35304.8|35257.3|35237.3|97
1607937000000|2020-12-14 09:10:00|35259.8|35239.8|35262.3|35242.3|35294.8|35274.8|35257.3|35237.3|111
1607937300000|2020-12-14 09:15:00|35264.8|35244.8|35287.3|35267.3|35294.8|35274.8|35254.8|35234.8|120
1607937600000|2020-12-14 09:20:00|35284.8|35264.8|35299.8|35279.8|35307.3|35287.3|35277.3|35257.3|78
1607937900000|2020-12-14 09:25:00|35297.3|35277.3|35304.8|35284.8|35317.3|35297.3|35272.3|35252.3|96
1607938200000|2020-12-14 09:30:00|35302.3|35282.3|35300.3|35280.3|35309.8|35289.8|35287.3|35267.3|64
1607938500000|2020-12-14 09:35:00|35297.3|35277.3|35322.4|35302.4|35342.3|35322.3|35297.3|35277.3|116
1607938800000|2020-12-14 09:40:00|35324.9|35304.9|35327.4|35307.4|35332.4|35312.4|35317.4|35297.4|59
1607939100000|2020-12-14 09:45:00|35324.9|35304.9|35352.4|35332.4|35360.3|35340.3|35322.4|35302.4|71
1607939400000|2020-12-14 09:50:00|35350.3|35330.3|35329.9|35309.9|35350.3|35330.3|35329.9|35309.9|47
1607939700000|2020-12-14 09:55:00|35331.9|35311.9|35357.4|35337.4|35359.4|35339.4|35327.4|35307.4|69
1607940000000|2020-12-14 10:00:00|35354.9|35334.9|35346.1|35326.1|35357.4|35337.4|35312.4|35292.4|188
1607940300000|2020-12-14 10:05:00|35345.7|35325.7|35368.2|35348.2|35383.2|35363.2|35343.2|35323.2|97
1607940600000|2020-12-14 10:10:00|35370.7|35350.7|35358.2|35338.2|35370.7|35350.7|35348.2|35328.2|65
1607940900000|2020-12-14 10:15:00|35355.7|35335.7|35323.2|35303.2|35355.7|35335.7|35320.7|35300.7|71
1607941200000|2020-12-14 10:20:00|35325.3|35305.3|35335.3|35315.3|35335.3|35315.3|35318.2|35298.2|61
1607941500000|2020-12-14 10:25:00|35335.7|35315.7|35320.7|35300.7|35345.7|35325.7|35318.2|35298.2|116
1607941800000|2020-12-14 10:30:00|35318.2|35298.2|35333.2|35313.2|35340.7|35320.7|35316.2|35296.2|48
1607942100000|2020-12-14 10:35:00|35335.7|35315.7|35378.2|35358.2|35383.2|35363.2|35335.7|35315.7|106
1607942400000|2020-12-14 10:40:00|35385.3|35365.3|35373.2|35353.2|35388.2|35368.2|35363.2|35343.2|106
1607942700000|2020-12-14 10:45:00|35371.2|35351.2|35353.2|35333.2|35371.2|35351.2|35348.2|35328.2|44
1607943000000|2020-12-14 10:50:00|35350.7|35330.7|35378.2|35358.2|35378.2|35358.2|35345.7|35325.7|40
1607943300000|2020-12-14 10:55:00|35375.3|35355.3|35388.2|35368.2|35390.7|35370.7|35368.2|35348.2|58
1607943600000|2020-12-14 11:00:00|35393.2|35373.2|35428.2|35408.2|35433.2|35413.2|35388.2|35368.2|142
1607943900000|2020-12-14 11:05:00|35424.1|35404.1|35418.2|35398.2|35424.1|35404.1|35396.2|35376.2|73
1607944200000|2020-12-14 11:10:00|35415.7|35395.7|35407.8|35387.8|35415.7|35395.7|35398.3|35378.3|53
1607944500000|2020-12-14 11:15:00|35405.8|35385.8|35418.3|35398.3|35418.3|35398.3|35403.3|35383.3|44
1607944800000|2020-12-14 11:20:00|35420.8|35400.8|35403.3|35383.3|35423.3|35403.3|35398.7|35378.7|49
1607945100000|2020-12-14 11:25:00|35400.8|35380.8|35413.3|35393.3|35413.3|35393.3|35396.2|35376.2|38
1607945400000|2020-12-14 11:30:00|35410.8|35390.8|35405.8|35385.8|35410.8|35390.8|35398.3|35378.3|49
1607945700000|2020-12-14 11:35:00|35403.7|35383.7|35428.3|35408.3|35428.3|35408.3|35391.2|35371.2|60
1607946000000|2020-12-14 11:40:00|35426.2|35406.2|35428.3|35408.3|35432.4|35412.4|35418.3|35398.3|59
1607946300000|2020-12-14 11:45:00|35427.8|35407.8|35423.3|35403.3|35430.8|35410.8|35423.3|35403.3|43
1607946600000|2020-12-14 11:50:00|35425.3|35405.3|35408.3|35388.3|35425.8|35405.8|35398.3|35378.3|69
1607946900000|2020-12-14 11:55:00|35412.4|35392.4|35406.2|35386.2|35418.3|35398.3|35405.8|35385.8|41
1607947200000|2020-12-14 12:00:00|35405.8|35385.8|35368.3|35348.3|35408.3|35388.3|35368.3|35348.3|104
1607947500000|2020-12-14 12:05:00|35363.3|35343.3|35348.3|35328.3|35363.3|35343.3|35342.8|35322.8|150
1607947800000|2020-12-14 12:10:00|35352.4|35332.4|35353.3|35333.3|35353.3|35333.3|35345.8|35325.8|60
1607948100000|2020-12-14 12:15:00|35355.8|35335.8|35344.1|35324.1|35358.3|35338.3|35338.3|35318.3|402
1607948400000|2020-12-14 12:20:00|35341.6|35321.6|35311.2|35291.2|35344.1|35324.1|35311.2|35291.2|177
1607948700000|2020-12-14 12:25:00|35311.6|35291.6|35334.2|35314.2|35339.2|35319.2|35297.1|35277.1|122
1607949000000|2020-12-14 12:30:00|35334.6|35314.6|35402.1|35382.1|35402.1|35382.1|35334.2|35314.2|327
1607949300000|2020-12-14 12:35:00|35406.2|35386.2|35459.2|35439.2|35459.2|35439.2|35404.2|35384.2|347
1607949600000|2020-12-14 12:40:00|35454.2|35434.2|35474.6|35454.6|35479.6|35459.6|35453.7|35433.7|260
1607949900000|2020-12-14 12:45:00|35476.7|35456.7|35479.2|35459.2|35496.2|35476.2|35466.7|35446.7|164
1607950200000|2020-12-14 12:50:00|35481.7|35461.7|35479.2|35459.2|35486.7|35466.7|35471.7|35451.7|153
1607950500000|2020-12-14 12:55:00|35474.2|35454.2|35439.2|35419.2|35474.2|35454.2|35439.2|35419.2|131
1607950800000|2020-12-14 13:00:00|35441.2|35421.2|35451.7|35431.7|35454.2|35434.2|35398.7|35378.7|438
1607951100000|2020-12-14 13:05:00|35449.6|35429.6|35374.6|35354.6|35451.7|35431.7|35357.5|35337.5|750
1607951400000|2020-12-14 13:10:00|35374.2|35354.2|35330|35310|35374.2|35354.2|35320|35300|874
1607951700000|2020-12-14 13:15:00|35332.5|35312.5|35295|35275|35332.5|35312.5|35265|35245|688
1607952000000|2020-12-14 13:20:00|35292.5|35272.5|35287.5|35267.5|35300|35280|35255|35235|536
1607952300000|2020-12-14 13:25:00|35283.4|35263.4|35257.5|35237.5|35283.4|35263.4|35240|35220|544
1607952600000|2020-12-14 13:30:00|35260|35240|35235.1|35215.1|35270|35250|35220|35200|396
1607952900000|2020-12-14 13:35:00|35232.6|35212.6|35240.1|35220.1|35260.1|35240.1|35230.1|35210.1|385
1607953200000|2020-12-14 13:40:00|35245.1|35225.1|35240.1|35220.1|35252.6|35232.6|35220.1|35200.1|386
1607953500000|2020-12-14 13:45:00|35242.6|35222.6|35225.1|35205.1|35272.6|35252.6|35225.1|35205.1|342
1607953800000|2020-12-14 13:50:00|35225.5|35205.5|35262.6|35242.6|35265.1|35245.1|35225.1|35205.1|195
1607954100000|2020-12-14 13:55:00|35260.5|35240.5|35268|35248|35285.1|35265.1|35252.6|35232.6|656
1607954400000|2020-12-14 14:00:00|35270.5|35250.5|35268.4|35248.4|35283.4|35263.4|35238.4|35218.4|372
1607954700000|2020-12-14 14:05:00|35266.4|35246.4|35195.1|35175.1|35266.4|35246.4|35190.5|35170.5|497
1607955000000|2020-12-14 14:10:00|35190.5|35170.5|35210.1|35190.1|35240.1|35220.1|35175.5|35155.5|455
1607955300000|2020-12-14 14:15:00|35209.6|35189.6|35225.5|35205.5|35262.1|35242.1|35175.5|35155.5|436
1607955600000|2020-12-14 14:20:00|35225.1|35205.1|35230.1|35210.1|35242.6|35222.6|35218|35198|224
1607955900000|2020-12-14 14:25:00|35228|35208|35189.6|35169.6|35228|35208|35189.6|35169.6|186
1607956200000|2020-12-14 14:30:00|35190.1|35170.1|35232.6|35212.6|35247.6|35227.6|35172.6|35152.6|795
1607956500000|2020-12-14 14:35:00|35230.1|35210.1|35239.7|35219.7|35239.7|35219.7|35150.5|35130.5|597
1607956800000|2020-12-14 14:40:00|35239.2|35219.2|35195.1|35175.1|35242.6|35222.6|35190.1|35170.1|415
1607957100000|2020-12-14 14:45:00|35195.5|35175.5|35215.1|35195.1|35235.1|35215.1|35180.1|35160.1|704
1607957400000|2020-12-14 14:50:00|35210.1|35190.1|35160.1|35140.1|35220.1|35200.1|35160.1|35140.1|347
1607957700000|2020-12-14 14:55:00|35158|35138|35193|35173|35195.1|35175.1|35142.2|35122.2|307
1607958000000|2020-12-14 15:00:00|35195.1|35175.1|35147.6|35127.6|35202.6|35182.6|35108.5|35088.5|491
1607958300000|2020-12-14 15:05:00|35145.1|35125.1|35132.6|35112.6|35160.1|35140.1|35122.6|35102.6|295
1607958600000|2020-12-14 15:10:00|35126|35106|35103|35083|35145.1|35125.1|35102.6|35082.6|328
1607958900000|2020-12-14 15:15:00|35105.1|35085.1|35140.1|35120.1|35147.6|35127.6|35105.1|35085.1|301
1607959200000|2020-12-14 15:20:00|35137.6|35117.6|35135.5|35115.5|35159.7|35139.7|35110.1|35090.1|256
1607959500000|2020-12-14 15:25:00|35132.6|35112.6|35142.6|35122.6|35150.1|35130.1|35125.1|35105.1|243
1607959800000|2020-12-14 15:30:00|35138.5|35118.5|35165.1|35145.1|35179.7|35159.7|35137.6|35117.6|357
1607960100000|2020-12-14 15:35:00|35167.2|35147.2|35185.6|35165.6|35190.1|35170.1|35165.1|35145.1|274
1607960400000|2020-12-14 15:40:00|35191.8|35171.8|35183.1|35163.1|35199.7|35179.7|35175.1|35155.1|411
1607960700000|2020-12-14 15:45:00|35185.1|35165.1|35140.1|35120.1|35190.1|35170.1|35127.6|35107.6|284
1607961000000|2020-12-14 15:50:00|35142.6|35122.6|35160.1|35140.1|35177.6|35157.6|35142.6|35122.6|157
1607961300000|2020-12-14 15:55:00|35157.6|35137.6|35145.1|35125.1|35180.1|35160.1|35140.1|35120.1|187
1607961600000|2020-12-14 16:00:00|35143.1|35123.1|35127.6|35107.6|35150.1|35130.1|35120.1|35100.1|287
1607961900000|2020-12-14 16:05:00|35130.1|35110.1|35105.1|35085.1|35150.1|35130.1|35105.1|35085.1|187
1607962200000|2020-12-14 16:10:00|35109.7|35089.7|35140.1|35120.1|35149.7|35129.7|35109.7|35089.7|160
1607962500000|2020-12-14 16:15:00|35137.6|35117.6|35120.1|35100.1|35152.6|35132.6|35118.1|35098.1|198
1607962800000|2020-12-14 16:20:00|35118.1|35098.1|35150.1|35130.1|35150.1|35130.1|35117.6|35097.6|123
1607963100000|2020-12-14 16:25:00|35148.1|35128.1|35147.6|35127.6|35157.6|35137.6|35143.1|35123.1|116
1607963400000|2020-12-14 16:30:00|35145.6|35125.6|35165.2|35145.2|35165.2|35145.2|35137.6|35117.6|226
1607963700000|2020-12-14 16:35:00|35167.7|35147.7|35180.2|35160.2|35200.2|35180.2|35167.7|35147.7|258
1607964000000|2020-12-14 16:40:00|35179.3|35159.3|35185.2|35165.2|35185.2|35165.2|35162.2|35142.2|228
1607964300000|2020-12-14 16:45:00|35187.2|35167.2|35185.6|35165.6|35190.6|35170.6|35185.2|35165.2|612
1607964600000|2020-12-14 16:50:00|35186|35166|35195.6|35175.6|35200.2|35180.2|35185.6|35165.6|405
1607964900000|2020-12-14 16:55:00|35195.2|35175.2|35185.2|35165.2|35205.2|35185.2|35180.2|35160.2|506
1607965200000|2020-12-14 17:00:00|35187.2|35167.2|35200.2|35180.2|35205.6|35185.6|35185.2|35165.2|303
1607965500000|2020-12-14 17:05:00|35198.1|35178.1|35265.2|35245.2|35265.2|35245.2|35198.1|35178.1|314
1607965800000|2020-12-14 17:10:00|35267.7|35247.7|35295.2|35275.2|35300.2|35280.2|35265.2|35245.2|167
1607966100000|2020-12-14 17:15:00|35290.6|35270.6|35270.2|35250.2|35297.7|35277.7|35245.2|35225.2|472
1607966400000|2020-12-14 17:20:00|35271|35251|35275.6|35255.6|35280.2|35260.2|35250.2|35230.2|157
1607966700000|2020-12-14 17:25:00|35273.6|35253.6|35277.7|35257.7|35277.7|35257.7|35260.2|35240.2|50
1607967000000|2020-12-14 17:30:00|35278.1|35258.1|35267.7|35247.7|35285.2|35265.2|35262.7|35242.7|68
1607967300000|2020-12-14 17:35:00|35270.2|35250.2|35258.1|35238.1|35277.7|35257.7|35255.2|35235.2|103
1607967600000|2020-12-14 17:40:00|35260.2|35240.2|35270.2|35250.2|35272.7|35252.7|35255.6|35235.6|121
1607967900000|2020-12-14 17:45:00|35268.1|35248.1|35261.1|35241.1|35270.2|35250.2|35256.1|35236.1|299
1607968200000|2020-12-14 17:50:00|35266.1|35246.1|35266.1|35246.1|35268.6|35248.6|35251.1|35231.1|223
1607968500000|2020-12-14 17:55:00|35263.6|35243.6|35299.8|35279.8|35305.2|35285.2|35244.8|35224.8|911
1607968800000|2020-12-14 18:00:00|35300.2|35280.2|35262.7|35242.7|35302.3|35282.3|35262.7|35242.7|351
1607969100000|2020-12-14 18:05:00|35260.6|35240.6|35242.7|35222.7|35265.2|35245.2|35242.7|35222.7|281
1607969400000|2020-12-14 18:10:00|35245.2|35225.2|35250.2|35230.2|35252.7|35232.7|35245.2|35225.2|67
1607969700000|2020-12-14 18:15:00|35247.7|35227.7|35252.7|35232.7|35255.2|35235.2|35240.2|35220.2|73
1607970000000|2020-12-14 18:20:00|35254.8|35234.8|35250.2|35230.2|35255.2|35235.2|35250.2|35230.2|25
1607970300000|2020-12-14 18:25:00|35245.7|35225.7|35265.2|35245.2|35265.2|35245.2|35245.2|35225.2|54
1607970600000|2020-12-14 18:30:00|35262.7|35242.7|35275.2|35255.2|35275.2|35255.2|35257.7|35237.7|36
1607970900000|2020-12-14 18:35:00|35273.2|35253.2|35277.7|35257.7|35277.7|35257.7|35267.7|35247.7|37
1607971200000|2020-12-14 18:40:00|35275.2|35255.2|35275.2|35255.2|35285.2|35265.2|35275.2|35255.2|70
1607971500000|2020-12-14 18:45:00|35273.2|35253.2|35270.2|35250.2|35275.2|35255.2|35265.7|35245.7|64
1607971800000|2020-12-14 18:50:00|35274.3|35254.3|35267.7|35247.7|35282.7|35262.7|35267.7|35247.7|38
1607972100000|2020-12-14 18:55:00|35265.7|35245.7|35278.2|35258.2|35278.2|35258.2|35265.7|35245.7|136
1607972400000|2020-12-14 19:00:00|35275.2|35255.2|35275.2|35255.2|35280.2|35260.2|35270.2|35250.2|33
1607972700000|2020-12-14 19:05:00|35277.3|35257.3|35273.2|35253.2|35292.7|35272.7|35273.2|35253.2|68
1607973000000|2020-12-14 19:10:00|35275.7|35255.7|35275.2|35255.2|35282.7|35262.7|35270.2|35250.2|73
1607973300000|2020-12-14 19:15:00|35271.1|35251.1|35270.2|35250.2|35274.4|35254.4|35265.2|35245.2|26
1607973600000|2020-12-14 19:20:00|35274.4|35254.4|35287.7|35267.7|35292.7|35272.7|35274.4|35254.4|46
1607973900000|2020-12-14 19:25:00|35287.3|35267.3|35295.2|35275.2|35295.2|35275.2|35285.2|35265.2|61
1607974200000|2020-12-14 19:30:00|35294.8|35274.8|35277.8|35257.8|35294.8|35274.8|35277.8|35257.8|56
1607974500000|2020-12-14 19:35:00|35275.3|35255.3|35250.3|35230.3|35275.3|35255.3|35245.3|35225.3|62
1607974800000|2020-12-14 19:40:00|35252.3|35232.3|35250.3|35230.3|35255.3|35235.3|35247.8|35227.8|21
1607975100000|2020-12-14 19:45:00|35252.3|35232.3|35260.3|35240.3|35260.3|35240.3|35250.3|35230.3|12
1607975400000|2020-12-14 19:50:00|35259.8|35239.8|35260.3|35240.3|35260.3|35240.3|35251.1|35231.1|20
1607975700000|2020-12-14 19:55:00|35261.1|35241.1|35267.8|35247.8|35270.7|35250.7|35261.1|35241.1|18
1607976000000|2020-12-14 20:00:00|35265.3|35245.3|35267.8|35247.8|35270.3|35250.3|35257.8|35237.8|56
1607976300000|2020-12-14 20:05:00|35265.3|35245.3|35260.3|35240.3|35265.3|35245.3|35260.3|35240.3|9
1607976600000|2020-12-14 20:10:00|35265.3|35245.3|35270.3|35250.3|35270.3|35250.3|35265.3|35245.3|6
1607976900000|2020-12-14 20:15:00|35272.8|35252.8|35267.8|35247.8|35275.3|35255.3|35265.3|35245.3|9
1607977200000|2020-12-14 20:20:00|35269.8|35249.8|35275.3|35255.3|35277.8|35257.8|35268.2|35248.2|10
1607977500000|2020-12-14 20:25:00|35277.8|35257.8|35285.3|35265.3|35287.8|35267.8|35277.8|35257.8|33
1607977800000|2020-12-14 20:30:00|35284.4|35264.4|35257.8|35237.8|35285.3|35265.3|35257.8|35237.8|49
1607978100000|2020-12-14 20:35:00|35255.7|35235.7|35250.3|35230.3|35258.2|35238.2|35250.3|35230.3|21
1607978400000|2020-12-14 20:40:00|35252.3|35232.3|35242.8|35222.8|35252.8|35232.8|35242.8|35222.8|15
1607978700000|2020-12-14 20:45:00|35245.3|35225.3|35242.8|35222.8|35250.3|35230.3|35232.8|35212.8|48
1607979000000|2020-12-14 20:50:00|35240.7|35220.7|35267.8|35247.8|35267.8|35247.8|35230.7|35210.7|39
1607979300000|2020-12-14 20:55:00|35265.7|35245.7|35230.3|35210.3|35265.7|35245.7|35230.3|35210.3|49
1607979600000|2020-12-14 21:00:00|35230.7|35210.7|35235.3|35215.3|35250.3|35230.3|35230.7|35210.7|92
1607979900000|2020-12-14 21:05:00|35237.8|35217.8|35232.8|35212.8|35240.3|35220.3|35225.3|35205.3|75
1607980200000|2020-12-14 21:10:00|35235.3|35215.3|35202.8|35182.8|35235.3|35215.3|35200.7|35180.7|75
1607980500000|2020-12-14 21:15:00|35200.7|35180.7|35205.3|35185.3|35220.3|35200.3|35200.7|35180.7|51
1607980800000|2020-12-14 21:20:00|35200.3|35180.3|35205.3|35185.3|35205.3|35185.3|35200.3|35180.3|9
1607981100000|2020-12-14 21:25:00|35200.3|35180.3|35220.8|35200.8|35224.9|35204.9|35200.3|35180.3|46
1607981400000|2020-12-14 21:30:00|35223.3|35203.3|35222.8|35202.8|35225.3|35205.3|35220.3|35200.3|38
1607981700000|2020-12-14 21:35:00|35225.3|35205.3|35225.3|35205.3|35225.3|35205.3|35222.8|35202.8|11
1607982000000|2020-12-14 21:40:00|35224.9|35204.9|35222.8|35202.8|35227.8|35207.8|35220.3|35200.3|23
1607982300000|2020-12-14 21:45:00|35220.3|35200.3|35247.8|35227.8|35247.8|35227.8|35220.3|35200.3|56
1607982600000|2020-12-14 21:50:00|35247.4|35227.4|35242.1|35222.1|35250.3|35230.3|35242.1|35222.1|48
1607982900000|2020-12-14 21:55:00|35243.3|35223.3|35235.3|35215.3|35245.8|35225.8|35225.3|35205.3|64
1607986800000|2020-12-14 23:00:00|35238.3|35218.3|35185.4|35165.4|35275.4|35255.4|35185.4|35165.4|140
1607987100000|2020-12-14 23:05:00|35180.4|35160.4|35175.8|35155.8|35185.4|35165.4|35167.9|35147.9|68
1607987400000|2020-12-14 23:10:00|35177.9|35157.9|35170.8|35150.8|35177.9|35157.9|35165.4|35145.4|56
1607987700000|2020-12-14 23:15:00|35170.4|35150.4|35170.4|35150.4|35175.4|35155.4|35170.4|35150.4|49
1607988000000|2020-12-14 23:20:00|35174.5|35154.5|35172.9|35152.9|35175.4|35155.4|35167.9|35147.9|31
1607988300000|2020-12-14 23:25:00|35170.8|35150.8|35150.4|35130.4|35172.9|35152.9|35150.4|35130.4|41
1607988600000|2020-12-14 23:30:00|35155.4|35135.4|35190.4|35170.4|35190.4|35170.4|35155.4|35135.4|31
1607988900000|2020-12-14 23:35:00|35190.8|35170.8|35192.9|35172.9|35200.4|35180.4|35190.4|35170.4|24
1607989200000|2020-12-14 23:40:00|35195.4|35175.4|35185.4|35165.4|35195.4|35175.4|35180.4|35160.4|17
1607989500000|2020-12-14 23:45:00|35182.9|35162.9|35175.4|35155.4|35185.4|35165.4|35175.4|35155.4|15
1607989800000|2020-12-14 23:50:00|35180.4|35160.4|35185|35165|35185|35165|35175.4|35155.4|13
1607990100000|2020-12-14 23:55:00|35182.9|35162.9|35195.4|35175.4|35195.4|35175.4|35182.9|35162.9|16
1607990400000|2020-12-15 00:00:00|35198.3|35178.3|35172.9|35152.9|35207.9|35187.9|35165.4|35145.4|44
1607990700000|2020-12-15 00:05:00|35172.5|35152.5|35132.9|35112.9|35172.5|35152.5|35097.9|35077.9|195
1607991000000|2020-12-15 00:10:00|35135|35115|35047.9|35027.9|35142.5|35122.5|35042.9|35022.9|141
1607991300000|2020-12-15 00:15:00|35047|35027|35065.4|35045.4|35070.4|35050.4|35040.4|35020.4|78
1607991600000|2020-12-15 00:20:00|35067.9|35047.9|35105.4|35085.4|35105.4|35085.4|35067.9|35047.9|41
1607991900000|2020-12-15 00:25:00|35107.5|35087.5|35115.4|35095.4|35125.4|35105.4|35107.5|35087.5|51
1607992200000|2020-12-15 00:30:00|35117.9|35097.9|35125.4|35105.4|35127.9|35107.9|35117.9|35097.9|26
1607992500000|2020-12-15 00:35:00|35127.9|35107.9|35130.4|35110.4|35139.5|35119.5|35127.9|35107.9|30
1607992800000|2020-12-15 00:40:00|35127.9|35107.9|35140.4|35120.4|35142.9|35122.9|35127.9|35107.9|24
1607993100000|2020-12-15 00:45:00|35142.9|35122.9|35155.4|35135.4|35155.4|35135.4|35140.4|35120.4|21
1607993400000|2020-12-15 00:50:00|35155|35135|35145.4|35125.4|35155|35135|35145.4|35125.4|19
1607993700000|2020-12-15 00:55:00|35147.9|35127.9|35145.9|35125.9|35152.9|35132.9|35140.4|35120.4|47
1607994000000|2020-12-15 01:00:00|35143.4|35123.4|35125.4|35105.4|35205.4|35185.4|35100.4|35080.4|584
1607994300000|2020-12-15 01:05:00|35120.9|35100.9|35160.4|35140.4|35172.9|35152.9|35107.9|35087.9|216
1607994600000|2020-12-15 01:10:00|35162.9|35142.9|35163.4|35143.4|35197.9|35177.9|35150.4|35130.4|180
1607994900000|2020-12-15 01:15:00|35161.3|35141.3|35140.4|35120.4|35161.3|35141.3|35112.9|35092.9|183
1607995200000|2020-12-15 01:20:00|35135.4|35115.4|35147.9|35127.9|35155.4|35135.4|35120.4|35100.4|139
1607995500000|2020-12-15 01:25:00|35145.9|35125.9|35145.5|35125.5|35157.9|35137.9|35135.4|35115.4|118
1607995800000|2020-12-15 01:30:00|35143.4|35123.4|35138|35118|35150.5|35130.5|35118|35098|161
1607996100000|2020-12-15 01:35:00|35135.9|35115.9|35120.5|35100.5|35137.5|35117.5|35120.5|35100.5|102
1607996400000|2020-12-15 01:40:00|35118.4|35098.4|35070.5|35050.5|35118.4|35098.4|35065.5|35045.5|239
1607996700000|2020-12-15 01:45:00|35068|35048|35060.5|35040.5|35070.5|35050.5|35025.5|35005.5|247
1607997000000|2020-12-15 01:50:00|35058|35038|35075.5|35055.5|35080.5|35060.5|35050.5|35030.5|125
1607997300000|2020-12-15 01:55:00|35075|35055|35095.5|35075.5|35098|35078|35065.5|35045.5|124
1607997600000|2020-12-15 02:00:00|35093|35073|35125|35105|35125|35105|35075.5|35055.5|142
1607997900000|2020-12-15 02:05:00|35123|35103|35115.9|35095.9|35143|35123|35115.9|35095.9|168
1607998200000|2020-12-15 02:10:00|35118.4|35098.4|35132.5|35112.5|35132.5|35112.5|35100.5|35080.5|112
1607998500000|2020-12-15 02:15:00|35133|35113|35113|35093|35133|35113|35110.5|35090.5|62
1607998800000|2020-12-15 02:20:00|35110.5|35090.5|35075.5|35055.5|35110.5|35090.5|35070.5|35050.5|70
1607999100000|2020-12-15 02:25:00|35078|35058|35085.5|35065.5|35090.5|35070.5|35070.5|35050.5|70
1607999400000|2020-12-15 02:30:00|35083.4|35063.4|35085.5|35065.5|35099.6|35079.6|35076.4|35056.4|97
1607999700000|2020-12-15 02:35:00|35085.9|35065.9|35115.5|35095.5|35118|35098|35085.9|35065.9|108
1608000000000|2020-12-15 02:40:00|35115|35095|35108|35088|35115.5|35095.5|35090.5|35070.5|84
1608000300000|2020-12-15 02:45:00|35108.4|35088.4|35143|35123|35155|35135|35108.4|35088.4|176
1608000600000|2020-12-15 02:50:00|35145|35125|35155.5|35135.5|35185.5|35165.5|35145|35125|172
1608000900000|2020-12-15 02:55:00|35156.4|35136.4|35160.5|35140.5|35165.5|35145.5|35153|35133|101
1608001200000|2020-12-15 03:00:00|35160.1|35140.1|35150.5|35130.5|35160.5|35140.5|35138.4|35118.4|119
1608001500000|2020-12-15 03:05:00|35148.5|35128.5|35140.5|35120.5|35160.5|35140.5|35140.5|35120.5|99
1608001800000|2020-12-15 03:10:00|35143|35123|35100.5|35080.5|35143|35123|35100.5|35080.5|181
1608002100000|2020-12-15 03:15:00|35098|35078|35105.5|35085.5|35110.1|35090.1|35088|35068|140
1608002400000|2020-12-15 03:20:00|35103.5|35083.5|35100.5|35080.5|35115.5|35095.5|35085.5|35065.5|138
1608002700000|2020-12-15 03:25:00|35103|35083|35128|35108|35128|35108|35078.5|35058.5|225
1608003000000|2020-12-15 03:30:00|35126|35106|35130.5|35110.5|35138|35118|35120.5|35100.5|105
1608003300000|2020-12-15 03:35:00|35126.4|35106.4|35100.5|35080.5|35130.5|35110.5|35100.5|35080.5|63
1608003600000|2020-12-15 03:40:00|35102.6|35082.6|35100.5|35080.5|35105.5|35085.5|35100.5|35080.5|13
1608003900000|2020-12-15 03:45:00|35103|35083|35088|35068|35105.5|35085.5|35081|35061|81
1608004200000|2020-12-15 03:50:00|35085.5|35065.5|35095.5|35075.5|35100.5|35080.5|35085.5|35065.5|10
1608004500000|2020-12-15 03:55:00|35100.5|35080.5|35101|35081|35105.5|35085.5|35100.5|35080.5|19
1608004800000|2020-12-15 04:00:00|35105.5|35085.5|35098|35078|35105.5|35085.5|35093|35073|22
1608005100000|2020-12-15 04:05:00|35098.5|35078.5|35100.5|35080.5|35109.6|35089.6|35098.5|35078.5|19
1608005400000|2020-12-15 04:10:00|35101|35081|35103|35083|35105.5|35085.5|35098|35078|30
1608005700000|2020-12-15 04:15:00|35102.6|35082.6|35100.5|35080.5|35105.1|35085.1|35100.5|35080.5|27
1608006000000|2020-12-15 04:20:00|35102.6|35082.6|35103|35083|35103.5|35083.5|35095.5|35075.5|26
1608006300000|2020-12-15 04:25:00|35105.5|35085.5|35115.6|35095.6|35120.6|35100.6|35100.5|35080.5|57
1608006600000|2020-12-15 04:30:00|35118.1|35098.1|35130.6|35110.6|35135.6|35115.6|35118.1|35098.1|54
1608006900000|2020-12-15 04:35:00|35128.1|35108.1|35125.6|35105.6|35130.6|35110.6|35125.6|35105.6|48
1608007200000|2020-12-15 04:40:00|35128.1|35108.1|35123.5|35103.5|35130.6|35110.6|35123.5|35103.5|17
1608007500000|2020-12-15 04:45:00|35118.5|35098.5|35110.6|35090.6|35118.5|35098.5|35105.6|35085.6|31
1608007800000|2020-12-15 04:50:00|35108.1|35088.1|35105.6|35085.6|35110.6|35090.6|35098.5|35078.5|15
1608008100000|2020-12-15 04:55:00|35108.1|35088.1|35103.1|35083.1|35110.6|35090.6|35103.1|35083.1|27
1608008400000|2020-12-15 05:00:00|35101|35081|35120.6|35100.6|35120.6|35100.6|35096|35076|34
1608008700000|2020-12-15 05:05:00|35119.7|35099.7|35098.1|35078.1|35120.6|35100.6|35090.6|35070.6|61
1608009000000|2020-12-15 05:10:00|35097.6|35077.6|35108.1|35088.1|35108.1|35088.1|35095.6|35075.6|20
1608009300000|2020-12-15 05:15:00|35106|35086|35113.1|35093.1|35115.6|35095.6|35105.6|35085.6|26
1608009600000|2020-12-15 05:20:00|35110.6|35090.6|35113.1|35093.1|35115.6|35095.6|35108.1|35088.1|8
1608009900000|2020-12-15 05:25:00|35115.6|35095.6|35115.6|35095.6|35115.6|35095.6|35110.6|35090.6|23
1608010200000|2020-12-15 05:30:00|35118.1|35098.1|35190.6|35170.6|35193.1|35173.1|35113.1|35093.1|221
1608010500000|2020-12-15 05:35:00|35193.1|35173.1|35185.6|35165.6|35193.1|35173.1|35150.6|35130.6|206
1608010800000|2020-12-15 05:40:00|35183.1|35163.1|35212.6|35192.6|35220.1|35200.1|35180.6|35160.6|231
1608011100000|2020-12-15 05:45:00|35210.6|35190.6|35248.1|35228.1|35250.6|35230.6|35205.6|35185.6|193
1608011400000|2020-12-15 05:50:00|35246|35226|35245.6|35225.6|35280.1|35260.1|35243.1|35223.1|281
1608011700000|2020-12-15 05:55:00|35245.1|35225.1|35228.1|35208.1|35270.1|35250.1|35222.6|35202.6|383
1608012000000|2020-12-15 06:00:00|35231.1|35211.1|35213.1|35193.1|35245.6|35225.6|35200.6|35180.6|373
1608012300000|2020-12-15 06:05:00|35215.6|35195.6|35225.6|35205.6|35240.6|35220.6|35201.1|35181.1|184
1608012600000|2020-12-15 06:10:00|35223.1|35203.1|35245.6|35225.6|35245.6|35225.6|35205.6|35185.6|202
1608012900000|2020-12-15 06:15:00|35247.7|35227.7|35255.6|35235.6|35265.6|35245.6|35247.7|35227.7|160
1608013200000|2020-12-15 06:20:00|35253.1|35233.1|35245.2|35225.2|35253.1|35233.1|35230.6|35210.6|70
1608013500000|2020-12-15 06:25:00|35240.6|35220.6|35250.6|35230.6|35260.6|35240.6|35238.1|35218.1|111
1608013800000|2020-12-15 06:30:00|35255.6|35235.6|35252.7|35232.7|35255.6|35235.6|35240.6|35220.6|82
1608014100000|2020-12-15 06:35:00|35255.6|35235.6|35220.6|35200.6|35260.6|35240.6|35215.6|35195.6|113
1608014400000|2020-12-15 06:40:00|35223.1|35203.1|35275.6|35255.6|35285.6|35265.6|35223.1|35203.1|254
1608014700000|2020-12-15 06:45:00|35278.1|35258.1|35230.6|35210.6|35280.6|35260.6|35225.6|35205.6|268
1608015000000|2020-12-15 06:50:00|35228.6|35208.6|35233.1|35213.1|35250.2|35230.2|35220.6|35200.6|82
1608015300000|2020-12-15 06:55:00|35230.6|35210.6|35233.1|35213.1|35250.6|35230.6|35225.6|35205.6|120
1608015600000|2020-12-15 07:00:00|35231.1|35211.1|35263.1|35243.1|35275.6|35255.6|35225.6|35205.6|127
1608015900000|2020-12-15 07:05:00|35265.2|35245.2|35250.6|35230.6|35268.1|35248.1|35243.1|35223.1|47
1608016200000|2020-12-15 07:10:00|35252.7|35232.7|35251.1|35231.1|35267.7|35247.7|35248.6|35228.6|50
1608016500000|2020-12-15 07:15:00|35249|35229|35255.6|35235.6|35260.2|35240.2|35249|35229|25
1608016800000|2020-12-15 07:20:00|35257.7|35237.7|35260.6|35240.6|35275.6|35255.6|35257.7|35237.7|65
1608017100000|2020-12-15 07:25:00|35262.7|35242.7|35290.7|35270.7|35290.7|35270.7|35255.6|35235.6|68
1608017400000|2020-12-15 07:30:00|35286.1|35266.1|35300.7|35280.7|35310.7|35290.7|35286.1|35266.1|195
1608017700000|2020-12-15 07:35:00|35298.2|35278.2|35295.7|35275.7|35340.7|35320.7|35295.7|35275.7|159
1608018000000|2020-12-15 07:40:00|35298.2|35278.2|35305.7|35285.7|35307.7|35287.7|35265.7|35245.7|156
1608018300000|2020-12-15 07:45:00|35303.6|35283.6|35300.7|35280.7|35305.7|35285.7|35288.2|35268.2|59
1608018600000|2020-12-15 07:50:00|35302.7|35282.7|35268.2|35248.2|35305.7|35285.7|35265.7|35245.7|56
1608018900000|2020-12-15 07:55:00|35265.7|35245.7|35280.2|35260.2|35280.2|35260.2|35258.2|35238.2|121
1608019200000|2020-12-15 08:00:00|35280.7|35260.7|35263.2|35243.2|35295.7|35275.7|35248.2|35228.2|167
1608019500000|2020-12-15 08:05:00|35260.7|35240.7|35310.7|35290.7|35333.2|35313.2|35260.7|35240.7|157
1608019800000|2020-12-15 08:10:00|35308.6|35288.6|35308.2|35288.2|35320.7|35300.7|35298.2|35278.2|58
1608020100000|2020-12-15 08:15:00|35306.1|35286.1|35281.6|35261.6|35307.7|35287.7|35281.6|35261.6|93
1608020400000|2020-12-15 08:20:00|35285.7|35265.7|35295.7|35275.7|35297.7|35277.7|35280.7|35260.7|79
1608020700000|2020-12-15 08:25:00|35293.2|35273.2|35295.7|35275.7|35310.7|35290.7|35285.7|35265.7|90
1608021000000|2020-12-15 08:30:00|35300.2|35280.2|35349.8|35329.8|35375.7|35355.7|35300.2|35280.2|518
1608021300000|2020-12-15 08:35:00|35347.7|35327.7|35330.7|35310.7|35347.7|35327.7|35325.7|35305.7|89
1608021600000|2020-12-15 08:40:00|35331.1|35311.1|35345.7|35325.7|35350.7|35330.7|35325.7|35305.7|79
1608021900000|2020-12-15 08:45:00|35347.7|35327.7|35356.2|35336.2|35365.2|35345.2|35330.7|35310.7|91
1608022200000|2020-12-15 08:50:00|35354.1|35334.1|35358.2|35338.2|35360.7|35340.7|35343.2|35323.2|48
1608022500000|2020-12-15 08:55:00|35360.7|35340.7|35355.7|35335.7|35370.7|35350.7|35355.7|35335.7|82
1608022800000|2020-12-15 09:00:00|35353.7|35333.7|35327.7|35307.7|35355.7|35335.7|35318.2|35298.2|71
1608023100000|2020-12-15 09:05:00|35328.2|35308.2|35338.2|35318.2|35353.2|35333.2|35315.7|35295.7|75
1608023400000|2020-12-15 09:10:00|35335.7|35315.7|35285.7|35265.7|35338.2|35318.2|35276.6|35256.6|151
1608023700000|2020-12-15 09:15:00|35289.8|35269.8|35305.7|35285.7|35318.2|35298.2|35289.8|35269.8|109
1608024000000|2020-12-15 09:20:00|35308.2|35288.2|35315.7|35295.7|35318.2|35298.2|35298.2|35278.2|37
1608024300000|2020-12-15 09:25:00|35316.2|35296.2|35315.7|35295.7|35325.7|35305.7|35300.7|35280.7|63
1608024600000|2020-12-15 09:30:00|35310.7|35290.7|35288.2|35268.2|35310.7|35290.7|35288.2|35268.2|82
1608024900000|2020-12-15 09:35:00|35290.7|35270.7|35280.3|35260.3|35293.2|35273.2|35275.3|35255.3|87
1608025200000|2020-12-15 09:40:00|35280.7|35260.7|35268.2|35248.2|35280.7|35260.7|35256.2|35236.2|70
1608025500000|2020-12-15 09:45:00|35270.3|35250.3|35310.7|35290.7|35313.2|35293.2|35270.3|35250.3|157
1608025800000|2020-12-15 09:50:00|35313.7|35293.7|35295.7|35275.7|35313.7|35293.7|35290.7|35270.7|35
1608026100000|2020-12-15 09:55:00|35298.2|35278.2|35310.7|35290.7|35315.3|35295.3|35293.2|35273.2|42
1608026400000|2020-12-15 10:00:00|35305.7|35285.7|35325.7|35305.7|35330.3|35310.3|35305.7|35285.7|47
1608026700000|2020-12-15 10:05:00|35323.7|35303.7|35319.8|35299.8|35324.8|35304.8|35307.3|35287.3|95
1608027000000|2020-12-15 10:10:00|35322.3|35302.3|35322.3|35302.3|35342.3|35322.3|35319.8|35299.8|68
1608027300000|2020-12-15 10:15:00|35324.8|35304.8|35307.3|35287.3|35329.8|35309.8|35307.3|35287.3|47
1608027600000|2020-12-15 10:20:00|35304.8|35284.8|35314.8|35294.8|35317.3|35297.3|35299.8|35279.8|31
1608027900000|2020-12-15 10:25:00|35317.3|35297.3|35324.8|35304.8|35329.8|35309.8|35314.8|35294.8|25
1608028200000|2020-12-15 10:30:00|35322.3|35302.3|35324.8|35304.8|35331.9|35311.9|35317.3|35297.3|30
1608028500000|2020-12-15 10:35:00|35326.9|35306.9|35339.8|35319.8|35339.8|35319.8|35324.8|35304.8|47
1608028800000|2020-12-15 10:40:00|35339.4|35319.4|35339.8|35319.8|35341.9|35321.9|35332.3|35312.3|48
1608029100000|2020-12-15 10:45:00|35341.9|35321.9|35354.8|35334.8|35357.3|35337.3|35324.8|35304.8|208
1608029400000|2020-12-15 10:50:00|35350.8|35330.8|35339.9|35319.9|35350.8|35330.8|35339.9|35319.9|41
1608029700000|2020-12-15 10:55:00|35339.4|35319.4|35349.4|35329.4|35349.4|35329.4|35334.9|35314.9|32
1608030000000|2020-12-15 11:00:00|35351.9|35331.9|35359.4|35339.4|35359.4|35339.4|35351.9|35331.9|76
1608030300000|2020-12-15 11:05:00|35358.9|35338.9|35334.9|35314.9|35362.4|35342.4|35334.9|35314.9|47
1608030600000|2020-12-15 11:10:00|35332.8|35312.8|35324.9|35304.9|35334.9|35314.9|35312.8|35292.8|55
1608030900000|2020-12-15 11:15:00|35326.9|35306.9|35329.9|35309.9|35329.9|35309.9|35324.9|35304.9|13
1608031200000|2020-12-15 11:20:00|35331.9|35311.9|35312.8|35292.8|35334.9|35314.9|35307.4|35287.4|50
1608031500000|2020-12-15 11:25:00|35314.9|35294.9|35317.4|35297.4|35322.4|35302.4|35314.9|35294.9|25
1608031800000|2020-12-15 11:30:00|35319.9|35299.9|35319.9|35299.9|35329.9|35309.9|35312.4|35292.4|55
1608032100000|2020-12-15 11:35:00|35317.4|35297.4|35309.9|35289.9|35321.9|35301.9|35309.9|35289.9|52
1608032400000|2020-12-15 11:40:00|35311.9|35291.9|35329.4|35309.4|35329.4|35309.4|35309.9|35289.9|38
1608032700000|2020-12-15 11:45:00|35329.9|35309.9|35329.4|35309.4|35331.9|35311.9|35319.9|35299.9|33
1608033000000|2020-12-15 11:50:00|35331.5|35311.5|35349.9|35329.9|35349.9|35329.9|35331.5|35311.5|71
1608033300000|2020-12-15 11:55:00|35345.8|35325.8|35335.3|35315.3|35349.9|35329.9|35335.3|35315.3|21
1608033600000|2020-12-15 12:00:00|35337.8|35317.8|35334.9|35314.9|35344.4|35324.4|35332.8|35312.8|40
1608033900000|2020-12-15 12:05:00|35332.8|35312.8|35322.4|35302.4|35336.9|35316.9|35319.9|35299.9|47
1608034200000|2020-12-15 12:10:00|35329.9|35309.9|35347.4|35327.4|35347.4|35327.4|35329.9|35309.9|30
1608034500000|2020-12-15 12:15:00|35346.9|35326.9|35329.9|35309.9|35347.4|35327.4|35315.4|35295.4|95
1608034800000|2020-12-15 12:20:00|35327.9|35307.9|35319.9|35299.9|35332.4|35312.4|35314.4|35294.4|40
1608035100000|2020-12-15 12:25:00|35324.9|35304.9|35307.4|35287.4|35329.9|35309.9|35306.9|35286.9|77
1608035400000|2020-12-15 12:30:00|35306.9|35286.9|35307.9|35287.9|35319.9|35299.9|35302.4|35282.4|222
1608035700000|2020-12-15 12:35:00|35310.4|35290.4|35339.9|35319.9|35339.9|35319.9|35309.9|35289.9|128
1608036000000|2020-12-15 12:40:00|35340.4|35320.4|35382.9|35362.9|35382.9|35362.9|35339.9|35319.9|164
1608036300000|2020-12-15 12:45:00|35389.4|35369.4|35417.9|35397.9|35447|35427|35389.4|35369.4|404
1608036600000|2020-12-15 12:50:00|35417.4|35397.4|35374.9|35354.9|35422.4|35402.4|35370.4|35350.4|244
1608036900000|2020-12-15 12:55:00|35370.4|35350.4|35334.9|35314.9|35379.9|35359.9|35329.9|35309.9|160
1608037200000|2020-12-15 13:00:00|35332.9|35312.9|35348.5|35328.5|35354.9|35334.9|35317.9|35297.9|435
1608037500000|2020-12-15 13:05:00|35354|35334|35453.5|35433.5|35464|35444|35354|35334|586
1608037800000|2020-12-15 13:10:00|35454|35434|35504|35484|35511|35491|35409.9|35389.9|757
1608038100000|2020-12-15 13:15:00|35499|35479|35546.5|35526.5|35558.1|35538.1|35474|35454|914
1608038400000|2020-12-15 13:20:00|35549|35529|35464|35444|35579|35559|35459.9|35439.9|575
1608038700000|2020-12-15 13:25:00|35466.5|35446.5|35474|35454|35489|35469|35466.5|35446.5|245
1608039000000|2020-12-15 13:30:00|35476.5|35456.5|35459|35439|35476.5|35456.5|35451.5|35431.5|263
1608039300000|2020-12-15 13:35:00|35454|35434|35409|35389|35454|35434|35379|35359|470
1608039600000|2020-12-15 13:40:00|35408.6|35388.6|35334.9|35314.9|35408.6|35388.6|35312.4|35292.4|525
1608039900000|2020-12-15 13:45:00|35337|35317|35334.9|35314.9|35362.4|35342.4|35314.9|35294.9|238
1608040200000|2020-12-15 13:50:00|35337|35317|35374.9|35354.9|35374.9|35354.9|35330.9|35310.9|233
1608040500000|2020-12-15 13:55:00|35377.4|35357.4|35334.9|35314.9|35382|35362|35334.9|35314.9|269
1608040800000|2020-12-15 14:00:00|35330.4|35310.4|35275|35255|35334.9|35314.9|35257.5|35237.5|622
1608041100000|2020-12-15 14:05:00|35272.5|35252.5|35270|35250|35284.5|35264.5|35242.9|35222.9|313
1608041400000|2020-12-15 14:10:00|35272.5|35252.5|35280|35260|35285|35265|35262.5|35242.5|164
1608041700000|2020-12-15 14:15:00|35282|35262|35320|35300|35330|35310|35280|35260|326
1608042000000|2020-12-15 14:20:00|35320.4|35300.4|35340|35320|35340|35320|35302.5|35282.5|237
1608042300000|2020-12-15 14:25:00|35345|35325|35355|35335|35385|35365|35345|35325|297
1608042600000|2020-12-15 14:30:00|35352.5|35332.5|35370|35350|35385|35365|35345|35325|356
1608042900000|2020-12-15 14:35:00|35360.9|35340.9|35300|35280|35360.9|35340.9|35300|35280|451
1608043200000|2020-12-15 14:40:00|35302.5|35282.5|35285|35265|35327.5|35307.5|35279.5|35259.5|297
1608043500000|2020-12-15 14:45:00|35287.5|35267.5|35272|35252|35294.5|35274.5|35255|35235|336
1608043800000|2020-12-15 14:50:00|35270|35250|35275|35255|35284.1|35264.1|35254.5|35234.5|216
1608044100000|2020-12-15 14:55:00|35272.9|35252.9|35257|35237|35279.5|35259.5|35252|35232|182
1608044400000|2020-12-15 15:00:00|35259.1|35239.1|35275|35255|35310|35290|35250.4|35230.4|272
1608044700000|2020-12-15 15:05:00|35277|35257|35224.5|35204.5|35280|35260|35222|35202|310
1608045000000|2020-12-15 15:10:00|35220|35200|35215|35195|35232|35212|35200|35180|359
1608045300000|2020-12-15 15:15:00|35210|35190|35205|35185|35222|35202|35185.4|35165.4|283
1608045600000|2020-12-15 15:20:00|35203|35183|35225|35205|35234.5|35214.5|35195|35175|349
1608045900000|2020-12-15 15:25:00|35222.5|35202.5|35217.5|35197.5|35247|35227|35217.5|35197.5|274
1608046200000|2020-12-15 15:30:00|35215|35195|35187.5|35167.5|35220|35200|35175.9|35155.9|247
1608046500000|2020-12-15 15:35:00|35189.5|35169.5|35165.5|35145.5|35190|35170|35155|35135|244
1608046800000|2020-12-15 15:40:00|35163|35143|35180|35160|35185|35165|35160|35140|225
1608047100000|2020-12-15 15:45:00|35175.9|35155.9|35241.1|35221.1|35241.1|35221.1|35175|35155|543
1608047400000|2020-12-15 15:50:00|35244.1|35224.1|35249.5|35229.5|35265.2|35245.2|35227|35207|322
1608047700000|2020-12-15 15:55:00|35246.6|35226.6|35246.1|35226.1|35266.1|35246.1|35229.1|35209.1|193
1608048000000|2020-12-15 16:00:00|35248.2|35228.2|35264.1|35244.1|35284.1|35264.1|35246.1|35226.1|184
1608048300000|2020-12-15 16:05:00|35268.6|35248.6|35301.6|35281.6|35304.1|35284.1|35254.1|35234.1|365
1608048600000|2020-12-15 16:10:00|35304.1|35284.1|35284.6|35264.6|35319.1|35299.1|35284.6|35264.6|507
1608048900000|2020-12-15 16:15:00|35289.1|35269.1|35309.1|35289.1|35318.6|35298.6|35289.1|35269.1|230
1608049200000|2020-12-15 16:20:00|35307.1|35287.1|35309.1|35289.1|35319.1|35299.1|35299.1|35279.1|151
1608049500000|2020-12-15 16:25:00|35311.1|35291.1|35264.1|35244.1|35311.6|35291.6|35264.1|35244.1|118
1608049800000|2020-12-15 16:30:00|35259.1|35239.1|35284.1|35264.1|35286.1|35266.1|35239.1|35219.1|207
1608050100000|2020-12-15 16:35:00|35284.6|35264.6|35314.1|35294.1|35316.1|35296.1|35284.6|35264.6|151
1608050400000|2020-12-15 16:40:00|35316.6|35296.6|35329.1|35309.1|35363.6|35343.6|35316.6|35296.6|350
1608050700000|2020-12-15 16:45:00|35324.1|35304.1|35349.1|35329.1|35357.1|35337.1|35324.1|35304.1|264
1608051000000|2020-12-15 16:50:00|35346.1|35326.1|35324.1|35304.1|35346.1|35326.1|35321.6|35301.6|144
1608051300000|2020-12-15 16:55:00|35326.1|35306.1|35339.1|35319.1|35343.6|35323.6|35324.1|35304.1|105
1608051600000|2020-12-15 17:00:00|35336.1|35316.1|35358.7|35338.7|35359.1|35339.1|35334.1|35314.1|137
1608051900000|2020-12-15 17:05:00|35356.2|35336.2|35353.7|35333.7|35365.7|35345.7|35353.7|35333.7|167
1608052200000|2020-12-15 17:10:00|35353.2|35333.2|35356.6|35336.6|35359.1|35339.1|35349.1|35329.1|86
1608052500000|2020-12-15 17:15:00|35358.7|35338.7|35343.7|35323.7|35359.1|35339.1|35341.2|35321.2|109
1608052800000|2020-12-15 17:20:00|35341.6|35321.6|35353.7|35333.7|35353.7|35333.7|35341.2|35321.2|120
1608053100000|2020-12-15 17:25:00|35351.2|35331.2|35359.1|35339.1|35363.2|35343.2|35349.1|35329.1|68
1608053400000|2020-12-15 17:30:00|35356.2|35336.2|35394.1|35374.1|35394.1|35374.1|35354.1|35334.1|199
1608053700000|2020-12-15 17:35:00|35389.6|35369.6|35408.7|35388.7|35413.2|35393.2|35389.1|35369.1|212
1608054000000|2020-12-15 17:40:00|35409.1|35389.1|35416.6|35396.6|35419.1|35399.1|35409.1|35389.1|163
1608054300000|2020-12-15 17:45:00|35418.7|35398.7|35423.2|35403.2|35433.7|35413.7|35414.1|35394.1|128
1608054600000|2020-12-15 17:50:00|35427.7|35407.7|35444.8|35424.8|35444.8|35424.8|35418.7|35398.7|208
1608054900000|2020-12-15 17:55:00|35446.8|35426.8|35460.9|35440.9|35479.3|35459.3|35446.8|35426.8|751
1608055200000|2020-12-15 18:00:00|35458.4|35438.4|35475.9|35455.9|35480.4|35460.4|35453.8|35433.8|403
1608055500000|2020-12-15 18:05:00|35477.9|35457.9|35488.4|35468.4|35495.4|35475.4|35475.9|35455.9|136
1608055800000|2020-12-15 18:10:00|35490.4|35470.4|35506.4|35486.4|35511.4|35491.4|35485.4|35465.4|221
1608056100000|2020-12-15 18:15:00|35503.9|35483.9|35506.4|35486.4|35521.4|35501.4|35503.9|35483.9|216
1608056400000|2020-12-15 18:20:00|35508.9|35488.9|35486.4|35466.4|35511.4|35491.4|35486.4|35466.4|134
1608056700000|2020-12-15 18:25:00|35491.4|35471.4|35498.9|35478.9|35506.4|35486.4|35491.4|35471.4|92
1608057000000|2020-12-15 18:30:00|35496.4|35476.4|35491.4|35471.4|35505.9|35485.9|35491.4|35471.4|74
1608057300000|2020-12-15 18:35:00|35489.3|35469.3|35496.4|35476.4|35498.9|35478.9|35489.3|35469.3|45
1608057600000|2020-12-15 18:40:00|35493.9|35473.9|35508.9|35488.9|35511.4|35491.4|35483.9|35463.9|108
1608057900000|2020-12-15 18:45:00|35510.9|35490.9|35467.9|35447.9|35515.9|35495.9|35465.4|35445.4|152
1608058200000|2020-12-15 18:50:00|35470|35450|35505.9|35485.9|35510.4|35490.4|35470|35450|109
1608058500000|2020-12-15 18:55:00|35507.9|35487.9|35485.4|35465.4|35510|35490|35485.4|35465.4|70
1608058800000|2020-12-15 19:00:00|35481.4|35461.4|35485.4|35465.4|35490.4|35470.4|35480.4|35460.4|30
1608059100000|2020-12-15 19:05:00|35490.4|35470.4|35465.4|35445.4|35490.4|35470.4|35465.4|35445.4|44
1608059400000|2020-12-15 19:10:00|35465.9|35445.9|35482.9|35462.9|35485.4|35465.4|35465.4|35445.4|77
1608059700000|2020-12-15 19:15:00|35485|35465|35462.9|35442.9|35485.4|35465.4|35460.4|35440.4|88
1608060000000|2020-12-15 19:20:00|35462.5|35442.5|35448.4|35428.4|35462.5|35442.5|35443.4|35423.4|66
1608060300000|2020-12-15 19:25:00|35450.4|35430.4|35455.4|35435.4|35460.4|35440.4|35450.4|35430.4|35
1608060600000|2020-12-15 19:30:00|35452.9|35432.9|35455.4|35435.4|35460.4|35440.4|35442.9|35422.9|76
1608060900000|2020-12-15 19:35:00|35457.5|35437.5|35445.5|35425.5|35460.4|35440.4|35445.5|35425.5|26
1608061200000|2020-12-15 19:40:00|35445.9|35425.9|35445.5|35425.5|35452.5|35432.5|35445.5|35425.5|19
1608061500000|2020-12-15 19:45:00|35450.5|35430.5|35450.5|35430.5|35450.5|35430.5|35445.5|35425.5|19
1608061800000|2020-12-15 19:50:00|35448.4|35428.4|35457.5|35437.5|35457.5|35437.5|35445.5|35425.5|27
1608062100000|2020-12-15 19:55:00|35455|35435|35453|35433|35455.5|35435.5|35450.5|35430.5|20
1608062400000|2020-12-15 20:00:00|35450.5|35430.5|35453|35433|35458|35438|35450.5|35430.5|14
1608062700000|2020-12-15 20:05:00|35450.5|35430.5|35455.9|35435.9|35465.5|35445.5|35450.5|35430.5|37
1608063000000|2020-12-15 20:10:00|35458|35438|35467.5|35447.5|35467.5|35447.5|35458|35438|32
1608063300000|2020-12-15 20:15:00|35465.5|35445.5|35465.5|35445.5|35470.5|35450.5|35465.5|35445.5|10
1608063600000|2020-12-15 20:20:00|35467.5|35447.5|35470.5|35450.5|35475.5|35455.5|35465.5|35445.5|29
1608063900000|2020-12-15 20:25:00|35468.4|35448.4|35460.5|35440.5|35468.4|35448.4|35460.5|35440.5|10
1608064200000|2020-12-15 20:30:00|35455.5|35435.5|35448|35428|35455.5|35435.5|35445.5|35425.5|31
1608064500000|2020-12-15 20:35:00|35447.5|35427.5|35445.5|35425.5|35448|35428|35440.9|35420.9|21
1608064800000|2020-12-15 20:40:00|35444.5|35424.5|35460.5|35440.5|35460.5|35440.5|35440.5|35420.5|40
1608065100000|2020-12-15 20:45:00|35463|35443|35455.5|35435.5|35468|35448|35455.5|35435.5|28
1608065400000|2020-12-15 20:50:00|35456.4|35436.4|35455.5|35435.5|35460.5|35440.5|35450.5|35430.5|38
1608065700000|2020-12-15 20:55:00|35453.4|35433.4|35455|35435|35457.5|35437.5|35450.5|35430.5|43
1608066000000|2020-12-15 21:00:00|35454.5|35434.5|35453|35433|35454.5|35434.5|35450.5|35430.5|32
1608066300000|2020-12-15 21:05:00|35455|35435|35460|35440|35460|35440|35455|35435|11
1608066600000|2020-12-15 21:10:00|35459.5|35439.5|35465.5|35445.5|35466|35446|35455.5|35435.5|13
1608066900000|2020-12-15 21:15:00|35460.5|35440.5|35460.5|35440.5|35460.5|35440.5|35458|35438|11
1608067200000|2020-12-15 21:20:00|35455.5|35435.5|35455.5|35435.5|35458.5|35438.5|35455.5|35435.5|15
1608067500000|2020-12-15 21:25:00|35460|35440|35455.5|35435.5|35460.5|35440.5|35455.5|35435.5|11
1608067800000|2020-12-15 21:30:00|35460|35440|35456|35436|35463|35443|35455.5|35435.5|36
1608068100000|2020-12-15 21:35:00|35458.5|35438.5|35460.5|35440.5|35460.5|35440.5|35455.5|35435.5|17
1608068400000|2020-12-15 21:40:00|35458|35438|35460.5|35440.5|35460.5|35440.5|35458|35438|7
1608068700000|2020-12-15 21:45:00|35465.5|35445.5|35463|35443|35465.5|35445.5|35463|35443|32
1608069000000|2020-12-15 21:50:00|35462.5|35442.5|35460.5|35440.5|35465.5|35445.5|35460.5|35440.5|23
1608069300000|2020-12-15 21:55:00|35460|35440|35455.5|35435.5|35460|35440|35452.5|35432.5|30
1608073200000|2020-12-15 23:00:00|35453.2|35433.2|35453|35433|35465|35445|35450.5|35430.5|49
1608073500000|2020-12-15 23:05:00|35454|35434|35461|35441|35461|35441|35454|35434|24
1608073800000|2020-12-15 23:10:00|35463|35443|35463.5|35443.5|35463.5|35443.5|35461|35441|12
1608074100000|2020-12-15 23:15:00|35463|35443|35463|35443|35463|35443|35463|35443|7
1608074400000|2020-12-15 23:20:00|35463.5|35443.5|35456|35436|35463.5|35443.5|35456|35436|20
1608074700000|2020-12-15 23:25:00|35451.5|35431.5|35456|35436|35456|35436|35451.5|35431.5|12
1608075000000|2020-12-15 23:30:00|35454|35434|35455.5|35435.5|35458|35438|35451.5|35431.5|16
1608075300000|2020-12-15 23:35:00|35453|35433|35433|35413|35455.5|35435.5|35433|35413|44
1608075600000|2020-12-15 23:40:00|35435.5|35415.5|35410.5|35390.5|35435.5|35415.5|35410.5|35390.5|63
1608075900000|2020-12-15 23:45:00|35411|35391|35415.1|35395.1|35415.1|35395.1|35403|35383|36
1608076200000|2020-12-15 23:50:00|35415.5|35395.5|35425.5|35405.5|35425.5|35405.5|35415.5|35395.5|14
1608076500000|2020-12-15 23:55:00|35414.5|35394.5|35408|35388|35414.5|35394.5|35405.5|35385.5|32
1608076800000|2020-12-16 00:00:00|35410.5|35390.5|35415.5|35395.5|35420.5|35400.5|35410.5|35390.5|23
1608077100000|2020-12-16 00:05:00|35413|35393|35415.5|35395.5|35415.5|35395.5|35410.5|35390.5|23
1608077400000|2020-12-16 00:10:00|35420.1|35400.1|35420.5|35400.5|35430.5|35410.5|35420.1|35400.1|29
1608077700000|2020-12-16 00:15:00|35418.5|35398.5|35410.5|35390.5|35418.5|35398.5|35410.5|35390.5|14
1608078000000|2020-12-16 00:20:00|35413|35393|35418|35398|35418|35398|35413|35393|9
1608078300000|2020-12-16 00:25:00|35420.1|35400.1|35425.5|35405.5|35425.5|35405.5|35420.1|35400.1|15
1608078600000|2020-12-16 00:30:00|35423.5|35403.5|35423|35403|35423.5|35403.5|35420.5|35400.5|9
1608078900000|2020-12-16 00:35:00|35423.5|35403.5|35420.5|35400.5|35425.5|35405.5|35420.5|35400.5|6
1608079200000|2020-12-16 00:40:00|35420.6|35400.6|35413.5|35393.5|35420.6|35400.6|35413.5|35393.5|5
1608079500000|2020-12-16 00:45:00|35415.6|35395.6|35400.6|35380.6|35415.6|35395.6|35400.6|35380.6|18
1608079800000|2020-12-16 00:50:00|35398.1|35378.1|35400.6|35380.6|35405.6|35385.6|35395.6|35375.6|23
1608080100000|2020-12-16 00:55:00|35405.6|35385.6|35408.1|35388.1|35408.1|35388.1|35400.6|35380.6|27
1608080400000|2020-12-16 01:00:00|35410.6|35390.6|35438.1|35418.1|35472.1|35452.1|35385.1|35365.1|436
1608080700000|2020-12-16 01:05:00|35440.1|35420.1|35465.6|35445.6|35493.1|35473.1|35435.6|35415.6|340
1608081000000|2020-12-16 01:10:00|35467.6|35447.6|35463.1|35443.1|35485.6|35465.6|35448.1|35428.1|160
1608081300000|2020-12-16 01:15:00|35460.6|35440.6|35450.6|35430.6|35480.6|35460.6|35450.6|35430.6|165
1608081600000|2020-12-16 01:20:00|35455.6|35435.6|35440.6|35420.6|35458.1|35438.1|35435.6|35415.6|104
1608081900000|2020-12-16 01:25:00|35443.1|35423.1|35465.6|35445.6|35475.6|35455.6|35435.6|35415.6|64
1608082200000|2020-12-16 01:30:00|35458.5|35438.5|35430.6|35410.6|35463.1|35443.1|35413.1|35393.1|128
1608082500000|2020-12-16 01:35:00|35433.1|35413.1|35455.6|35435.6|35475.6|35455.6|35433.1|35413.1|100
1608082800000|2020-12-16 01:40:00|35457.6|35437.6|35458.1|35438.1|35465.6|35445.6|35440.6|35420.6|51
1608083100000|2020-12-16 01:45:00|35460.1|35440.1|35490.6|35470.6|35512.6|35492.6|35460.1|35440.1|264
1608083400000|2020-12-16 01:50:00|35492.6|35472.6|35515.6|35495.6|35530.6|35510.6|35492.6|35472.6|243
1608083700000|2020-12-16 01:55:00|35520.6|35500.6|35495.6|35475.6|35533.5|35513.5|35490.6|35470.6|173
1608084000000|2020-12-16 02:00:00|35498.1|35478.1|35528.6|35508.6|35535.6|35515.6|35498.1|35478.1|228
1608084300000|2020-12-16 02:05:00|35528.1|35508.1|35550.6|35530.6|35585.6|35565.6|35528.1|35508.1|569
1608084600000|2020-12-16 02:10:00|35552.6|35532.6|35544.6|35524.6|35558.1|35538.1|35528.1|35508.1|136
1608084900000|2020-12-16 02:15:00|35542.1|35522.1|35538.1|35518.1|35562.6|35542.6|35538.1|35518.1|91
1608085200000|2020-12-16 02:20:00|35536.1|35516.1|35560.6|35540.6|35560.6|35540.6|35536.1|35516.1|40
1608085500000|2020-12-16 02:25:00|35558.6|35538.6|35563.1|35543.1|35565.6|35545.6|35555.6|35535.6|37
1608085800000|2020-12-16 02:30:00|35561.1|35541.1|35558.1|35538.1|35575.6|35555.6|35551.1|35531.1|156
1608086100000|2020-12-16 02:35:00|35560.6|35540.6|35545.6|35525.6|35560.6|35540.6|35540.6|35520.6|101
1608086400000|2020-12-16 02:40:00|35554.6|35534.6|35560.6|35540.6|35565.6|35545.6|35551.1|35531.1|122
1608086700000|2020-12-16 02:45:00|35561.1|35541.1|35555.1|35535.1|35565.6|35545.6|35545.6|35525.6|177
1608087000000|2020-12-16 02:50:00|35552.6|35532.6|35535.6|35515.6|35555.1|35535.1|35530.6|35510.6|141
1608087300000|2020-12-16 02:55:00|35533.1|35513.1|35565.6|35545.6|35570.6|35550.6|35533.1|35513.1|104
1608087600000|2020-12-16 03:00:00|35567.6|35547.6|35565.6|35545.6|35580.1|35560.1|35555.6|35535.6|155
1608087900000|2020-12-16 03:05:00|35568.1|35548.1|35568.1|35548.1|35575.6|35555.6|35565.6|35545.6|36
1608088200000|2020-12-16 03:10:00|35565.6|35545.6|35565.6|35545.6|35570.6|35550.6|35558.1|35538.1|53
1608088500000|2020-12-16 03:15:00|35565.1|35545.1|35563.1|35543.1|35565.6|35545.6|35558.1|35538.1|54
1608088800000|2020-12-16 03:20:00|35565.1|35545.1|35540.6|35520.6|35565.6|35545.6|35540.6|35520.6|123
1608089100000|2020-12-16 03:25:00|35538.6|35518.6|35513.1|35493.1|35540.6|35520.6|35500.6|35480.6|232
1608089400000|2020-12-16 03:30:00|35511.1|35491.1|35515.6|35495.6|35520.6|35500.6|35510.6|35490.6|47
1608089700000|2020-12-16 03:35:00|35513.1|35493.1|35500.6|35480.6|35515.6|35495.6|35500.6|35480.6|36
1608090000000|2020-12-16 03:40:00|35503.1|35483.1|35503.1|35483.1|35505.6|35485.6|35500.6|35480.6|21
1608090300000|2020-12-16 03:45:00|35501.1|35481.1|35518.1|35498.1|35520.6|35500.6|35500.6|35480.6|45
1608090600000|2020-12-16 03:50:00|35518.6|35498.6|35513.1|35493.1|35520.6|35500.6|35510.6|35490.6|20
1608090900000|2020-12-16 03:55:00|35511.1|35491.1|35510.6|35490.6|35515.6|35495.6|35510.6|35490.6|26
1608091200000|2020-12-16 04:00:00|35508.1|35488.1|35488.1|35468.1|35508.1|35488.1|35485.6|35465.6|52
1608091500000|2020-12-16 04:05:00|35486.1|35466.1|35460.6|35440.6|35497.6|35477.6|35455.6|35435.6|134
1608091800000|2020-12-16 04:10:00|35458.6|35438.6|35470.6|35450.6|35475.6|35455.6|35456.1|35436.1|39
1608092100000|2020-12-16 04:15:00|35473.1|35453.1|35470.6|35450.6|35475.6|35455.6|35470.6|35450.6|18
1608092400000|2020-12-16 04:20:00|35472.6|35452.6|35460.6|35440.6|35475.6|35455.6|35458.1|35438.1|32
1608092700000|2020-12-16 04:25:00|35460.1|35440.1|35450.6|35430.6|35460.6|35440.6|35446.1|35426.1|48
1608093000000|2020-12-16 04:30:00|35455.6|35435.6|35450.6|35430.6|35455.6|35435.6|35445.6|35425.6|58
1608093300000|2020-12-16 04:35:00|35451.1|35431.1|35448.1|35428.1|35453.1|35433.1|35448.1|35428.1|23
1608093600000|2020-12-16 04:40:00|35450.2|35430.2|35450.6|35430.6|35453.1|35433.1|35450.2|35430.2|12
1608093900000|2020-12-16 04:45:00|35451.1|35431.1|35460.6|35440.6|35460.6|35440.6|35450.6|35430.6|27
1608094200000|2020-12-16 04:50:00|35460.2|35440.2|35460.6|35440.6|35461.1|35441.1|35455.6|35435.6|19
1608094500000|2020-12-16 04:55:00|35459.7|35439.7|35460.6|35440.6|35460.6|35440.6|35450.6|35430.6|14
1608094800000|2020-12-16 05:00:00|35455.6|35435.6|35450.6|35430.6|35460.6|35440.6|35450.6|35430.6|30
1608095100000|2020-12-16 05:05:00|35448.1|35428.1|35425.6|35405.6|35448.1|35428.1|35423.6|35403.6|108
1608095400000|2020-12-16 05:10:00|35423.6|35403.6|35428.1|35408.1|35435.6|35415.6|35423.6|35403.6|45
1608095700000|2020-12-16 05:15:00|35425.6|35405.6|35435.6|35415.6|35440.6|35420.6|35425.6|35405.6|20
1608096000000|2020-12-16 05:20:00|35433.1|35413.1|35435.6|35415.6|35435.6|35415.6|35428.6|35408.6|32
1608096300000|2020-12-16 05:25:00|35438.1|35418.1|35450.6|35430.6|35450.6|35430.6|35435.6|35415.6|32
1608096600000|2020-12-16 05:30:00|35450.2|35430.2|35447.7|35427.7|35485.6|35465.6|35405.2|35385.2|522
1608096900000|2020-12-16 05:35:00|35448.1|35428.1|35455.6|35435.6|35473.6|35453.6|35435.6|35415.6|184
1608097200000|2020-12-16 05:40:00|35453.1|35433.1|35395.6|35375.6|35453.1|35433.1|35380.6|35360.6|359
1608097500000|2020-12-16 05:45:00|35400.6|35380.6|35438.2|35418.2|35440.7|35420.7|35400.6|35380.6|220
1608097800000|2020-12-16 05:50:00|35440.7|35420.7|35450.2|35430.2|35450.2|35430.2|35422.7|35402.7|149
1608098100000|2020-12-16 05:55:00|35447.2|35427.2|35460.2|35440.2|35462.7|35442.7|35442.7|35422.7|105
1608098400000|2020-12-16 06:00:00|35457.7|35437.7|35462.7|35442.7|35472.7|35452.7|35445.2|35425.2|115
1608098700000|2020-12-16 06:05:00|35460.7|35440.7|35472.7|35452.7|35490.2|35470.2|35460.2|35440.2|178
1608099000000|2020-12-16 06:10:00|35473.2|35453.2|35465.2|35445.2|35485.2|35465.2|35460.2|35440.2|197
1608099300000|2020-12-16 06:15:00|35462.7|35442.7|35445.2|35425.2|35470.2|35450.2|35445.2|35425.2|213
1608099600000|2020-12-16 06:20:00|35443.2|35423.2|35433.2|35413.2|35445.2|35425.2|35421.6|35401.6|139
1608099900000|2020-12-16 06:25:00|35432.7|35412.7|35460.2|35440.2|35470.2|35450.2|35430.2|35410.2|130
1608100200000|2020-12-16 06:30:00|35455.2|35435.2|35477.7|35457.7|35490.2|35470.2|35450.2|35430.2|128
1608100500000|2020-12-16 06:35:00|35480.2|35460.2|35485.2|35465.2|35490.2|35470.2|35465.2|35445.2|105
1608100800000|2020-12-16 06:40:00|35484.7|35464.7|35502.7|35482.7|35505.2|35485.2|35480.2|35460.2|89
1608101100000|2020-12-16 06:45:00|35503.2|35483.2|35483.2|35463.2|35505.2|35485.2|35483.2|35463.2|113
1608101400000|2020-12-16 06:50:00|35482.7|35462.7|35495.2|35475.2|35500.2|35480.2|35475.2|35455.2|130
1608101700000|2020-12-16 06:55:00|35492.7|35472.7|35485.2|35465.2|35492.7|35472.7|35470.2|35450.2|64
1608102000000|2020-12-16 07:00:00|35482.7|35462.7|35510.2|35490.2|35512.7|35492.7|35470.2|35450.2|92
1608102300000|2020-12-16 07:05:00|35512.2|35492.2|35513.2|35493.2|35527.7|35507.7|35507.7|35487.7|83
1608102600000|2020-12-16 07:10:00|35515.2|35495.2|35507.2|35487.2|35515.2|35495.2|35495.2|35475.2|52
1608102900000|2020-12-16 07:15:00|35509.7|35489.7|35537.7|35517.7|35540.2|35520.2|35505.2|35485.2|70
1608103200000|2020-12-16 07:20:00|35535.7|35515.7|35520.2|35500.2|35540.2|35520.2|35512.7|35492.7|88
1608103500000|2020-12-16 07:25:00|35522.2|35502.2|35540.2|35520.2|35545.2|35525.2|35522.2|35502.2|66
1608103800000|2020-12-16 07:30:00|35535.7|35515.7|35550.7|35530.7|35562.2|35542.2|35534.7|35514.7|139
1608104100000|2020-12-16 07:35:00|35546.6|35526.6|35523.2|35503.2|35546.6|35526.6|35516.2|35496.2|102
1608104400000|2020-12-16 07:40:00|35525.7|35505.7|35513.7|35493.7|35535.2|35515.2|35513.7|35493.7|79
1608104700000|2020-12-16 07:45:00|35516.2|35496.2|35503.2|35483.2|35518.2|35498.2|35490.7|35470.7|108
1608105000000|2020-12-16 07:50:00|35505.2|35485.2|35515.2|35495.2|35525.7|35505.7|35500.7|35480.7|71
1608105300000|2020-12-16 07:55:00|35515.7|35495.7|35523.2|35503.2|35523.2|35503.2|35495.7|35475.7|41
1608105600000|2020-12-16 08:00:00|35525.7|35505.7|35550.7|35530.7|35570.7|35550.7|35508.2|35488.2|198
1608105900000|2020-12-16 08:05:00|35548.7|35528.7|35560.7|35540.7|35565.7|35545.7|35543.2|35523.2|145
1608106200000|2020-12-16 08:10:00|35562.7|35542.7|35608.2|35588.2|35625.7|35605.7|35562.7|35542.7|283
1608106500000|2020-12-16 08:15:00|35610.2|35590.2|35590.7|35570.7|35645.7|35625.7|35590.7|35570.7|203
1608106800000|2020-12-16 08:20:00|35590.2|35570.2|35554.2|35534.2|35613.2|35593.2|35549.2|35529.2|178
1608107100000|2020-12-16 08:25:00|35551.7|35531.7|35574.2|35554.2|35586.7|35566.7|35551.7|35531.7|83
1608107400000|2020-12-16 08:30:00|35576.2|35556.2|35629.7|35609.7|35651.7|35631.7|35576.2|35556.2|199
1608107700000|2020-12-16 08:35:00|35626.7|35606.7|35621.7|35601.7|35636.7|35616.7|35612.2|35592.2|131
1608108000000|2020-12-16 08:40:00|35624.2|35604.2|35619.2|35599.2|35631.7|35611.7|35609.2|35589.2|86
1608108300000|2020-12-16 08:45:00|35624.2|35604.2|35649.2|35629.2|35654.2|35634.2|35616.7|35596.7|165
1608108600000|2020-12-16 08:50:00|35648.7|35628.7|35645.7|35625.7|35660.2|35640.2|35640.7|35620.7|222
1608108900000|2020-12-16 08:55:00|35647.7|35627.7|35665.7|35645.7|35668.2|35648.2|35647.7|35627.7|127
1608109200000|2020-12-16 09:00:00|35663.7|35643.7|35650.7|35630.7|35675.7|35655.7|35643.2|35623.2|214
1608109500000|2020-12-16 09:05:00|35648.2|35628.2|35735.7|35715.7|35765.2|35745.2|35648.2|35628.2|353
1608109800000|2020-12-16 09:10:00|35737.7|35717.7|35690.7|35670.7|35743.2|35723.2|35678.2|35658.2|187
1608110100000|2020-12-16 09:15:00|35692.7|35672.7|35670.7|35650.7|35693.2|35673.2|35667.7|35647.7|56
1608110400000|2020-12-16 09:20:00|35673.2|35653.2|35678.7|35658.7|35678.7|35658.7|35667.7|35647.7|70
1608110700000|2020-12-16 09:25:00|35680.7|35660.7|35665.2|35645.2|35685.2|35665.2|35663.7|35643.7|72
1608111000000|2020-12-16 09:30:00|35669.8|35649.8|35680.7|35660.7|35700.2|35680.2|35669.8|35649.8|149
1608111300000|2020-12-16 09:35:00|35678.7|35658.7|35670.7|35650.7|35680.7|35660.7|35663.2|35643.2|68
1608111600000|2020-12-16 09:40:00|35672.7|35652.7|35642.7|35622.7|35675.7|35655.7|35630.7|35610.7|97
1608111900000|2020-12-16 09:45:00|35650.7|35630.7|35660.7|35640.7|35668.2|35648.2|35650.7|35630.7|74
1608112200000|2020-12-16 09:50:00|35663.2|35643.2|35658.7|35638.7|35665.2|35645.2|35650.7|35630.7|29
1608112500000|2020-12-16 09:55:00|35660.7|35640.7|35655.7|35635.7|35665.7|35645.7|35650.7|35630.7|105
1608112800000|2020-12-16 10:00:00|35653.7|35633.7|35648.2|35628.2|35660.7|35640.7|35643.2|35623.2|47
1608113100000|2020-12-16 10:05:00|35650.7|35630.7|35665.7|35645.7|35665.7|35645.7|35650.7|35630.7|36
1608113400000|2020-12-16 10:10:00|35663.7|35643.7|35665.7|35645.7|35670.7|35650.7|35655.7|35635.7|74
1608113700000|2020-12-16 10:15:00|35668.2|35648.2|35678.2|35658.2|35680.7|35660.7|35665.7|35645.7|54
1608114000000|2020-12-16 10:20:00|35680.7|35660.7|35670.7|35650.7|35680.7|35660.7|35665.7|35645.7|48
1608114300000|2020-12-16 10:25:00|35666.2|35646.2|35660.7|35640.7|35666.2|35646.2|35658.2|35638.2|41
1608114600000|2020-12-16 10:30:00|35658.2|35638.2|35655.7|35635.7|35658.2|35638.2|35645.7|35625.7|59
1608114900000|2020-12-16 10:35:00|35660.7|35640.7|35673.2|35653.2|35675.7|35655.7|35660.7|35640.7|35
1608115200000|2020-12-16 10:40:00|35673.7|35653.7|35675.7|35655.7|35680.7|35660.7|35668.2|35648.2|91
1608115500000|2020-12-16 10:45:00|35670.7|35650.7|35656.2|35636.2|35670.7|35650.7|35653.2|35633.2|65
1608115800000|2020-12-16 10:50:00|35655.7|35635.7|35638.3|35618.3|35655.7|35635.7|35635.8|35615.8|38
1608116100000|2020-12-16 10:55:00|35640.3|35620.3|35650.8|35630.8|35663.3|35643.3|35640.3|35620.3|26
1608116400000|2020-12-16 11:00:00|35648.3|35628.3|35628.3|35608.3|35648.3|35628.3|35625.8|35605.8|120
1608116700000|2020-12-16 11:05:00|35630.8|35610.8|35622.8|35602.8|35640.8|35620.8|35618.3|35598.3|65
1608117000000|2020-12-16 11:10:00|35624.8|35604.8|35610.8|35590.8|35625.8|35605.8|35606.2|35586.2|101
1608117300000|2020-12-16 11:15:00|35613.3|35593.3|35625.3|35605.3|35625.3|35605.3|35610.8|35590.8|51
1608117600000|2020-12-16 11:20:00|35623.3|35603.3|35620.8|35600.8|35625.8|35605.8|35618.3|35598.3|32
1608117900000|2020-12-16 11:25:00|35622.8|35602.8|35625.8|35605.8|35643.3|35623.3|35622.8|35602.8|52
1608118200000|2020-12-16 11:30:00|35629.8|35609.8|35620.8|35600.8|35630.8|35610.8|35610.8|35590.8|64
1608118500000|2020-12-16 11:35:00|35618.3|35598.3|35620.8|35600.8|35625.8|35605.8|35618.3|35598.3|30
1608118800000|2020-12-16 11:40:00|35623.3|35603.3|35655.8|35635.8|35655.8|35635.8|35623.3|35603.3|118
1608119100000|2020-12-16 11:45:00|35653.3|35633.3|35642.8|35622.8|35653.3|35633.3|35637.8|35617.8|98
1608119400000|2020-12-16 11:50:00|35643.3|35623.3|35645.8|35625.8|35667.8|35647.8|35643.3|35623.3|90
1608119700000|2020-12-16 11:55:00|35650.8|35630.8|35645.8|35625.8|35653.3|35633.3|35630.3|35610.3|61
1608120000000|2020-12-16 12:00:00|35640.8|35620.8|35635.8|35615.8|35648.3|35628.3|35630.3|35610.3|84
1608120300000|2020-12-16 12:05:00|35638.3|35618.3|35610.8|35590.8|35640.8|35620.8|35605.8|35585.8|109
1608120600000|2020-12-16 12:10:00|35613.3|35593.3|35610.8|35590.8|35615.8|35595.8|35605.8|35585.8|119
1608120900000|2020-12-16 12:15:00|35605.8|35585.8|35608.3|35588.3|35620.8|35600.8|35605.8|35585.8|77
1608121200000|2020-12-16 12:20:00|35606.3|35586.3|35618.3|35598.3|35623.3|35603.3|35605.8|35585.8|84
1608121500000|2020-12-16 12:25:00|35621.3|35601.3|35647.8|35627.8|35648.3|35628.3|35618.8|35598.8|79
1608121800000|2020-12-16 12:30:00|35648.3|35628.3|35665.8|35645.8|35705.8|35685.8|35641.3|35621.3|449
1608122100000|2020-12-16 12:35:00|35668.3|35648.3|35685.8|35665.8|35700.8|35680.8|35668.3|35648.3|165
1608122400000|2020-12-16 12:40:00|35687.8|35667.8|35710.8|35690.8|35720.8|35700.8|35675.8|35655.8|264
1608122700000|2020-12-16 12:45:00|35712.8|35692.8|35698.3|35678.3|35718.3|35698.3|35690.8|35670.8|199
1608123000000|2020-12-16 12:50:00|35700.3|35680.3|35710.8|35690.8|35710.8|35690.8|35693.8|35673.8|70
1608123300000|2020-12-16 12:55:00|35705.8|35685.8|35695.8|35675.8|35705.8|35685.8|35683.8|35663.8|172
1608123600000|2020-12-16 13:00:00|35700.8|35680.8|35743.3|35723.3|35799.8|35779.8|35695.3|35675.3|1576
1608123900000|2020-12-16 13:05:00|35745.8|35725.8|35765.8|35745.8|35795.8|35775.8|35731.3|35711.3|651
1608124200000|2020-12-16 13:10:00|35760.8|35740.8|35805.8|35785.8|35815.3|35795.3|35753.3|35733.3|635
1608124500000|2020-12-16 13:15:00|35807.8|35787.8|35760.8|35740.8|35810.8|35790.8|35760.8|35740.8|497
1608124800000|2020-12-16 13:20:00|35758.3|35738.3|35758.3|35738.3|35765.8|35745.8|35710.8|35690.8|497
1608125100000|2020-12-16 13:25:00|35755.8|35735.8|35755.8|35735.8|35772.8|35752.8|35745.8|35725.8|157
1608125400000|2020-12-16 13:30:00|35751.3|35731.3|35720.8|35700.8|35755.8|35735.8|35688.3|35668.3|435
1608125700000|2020-12-16 13:35:00|35718.3|35698.3|35676.8|35656.8|35725.3|35705.3|35666.3|35646.3|277
1608126000000|2020-12-16 13:40:00|35674.8|35654.8|35721.8|35701.8|35724.3|35704.3|35656.8|35636.8|440
1608126300000|2020-12-16 13:45:00|35724.3|35704.3|35691.8|35671.8|35725.8|35705.8|35684.3|35664.3|432
1608126600000|2020-12-16 13:50:00|35692.8|35672.8|35706.8|35686.8|35714.3|35694.3|35692.8|35672.8|152
1608126900000|2020-12-16 13:55:00|35708.8|35688.8|35681.8|35661.8|35716.8|35696.8|35676.8|35656.8|200
1608127200000|2020-12-16 14:00:00|35681.3|35661.3|35671.8|35651.8|35706.8|35686.8|35661.8|35641.8|278
1608127500000|2020-12-16 14:05:00|35669.3|35649.3|35691.8|35671.8|35691.8|35671.8|35661.8|35641.8|207
1608127800000|2020-12-16 14:10:00|35693.8|35673.8|35706.8|35686.8|35706.8|35686.8|35689.3|35669.3|176
1608128100000|2020-12-16 14:15:00|35710.8|35690.8|35690.8|35670.8|35721.8|35701.8|35685.8|35665.8|288
1608128400000|2020-12-16 14:20:00|35688.3|35668.3|35698.3|35678.3|35715.8|35695.8|35685.8|35665.8|112
1608128700000|2020-12-16 14:25:00|35695.8|35675.8|35685.8|35665.8|35695.8|35675.8|35675.8|35655.8|141
1608129000000|2020-12-16 14:30:00|35683.8|35663.8|35725.8|35705.8|35745.8|35725.8|35678.3|35658.3|468
1608129300000|2020-12-16 14:35:00|35730.8|35710.8|35695.8|35675.8|35738.3|35718.3|35680.8|35660.8|295
1608129600000|2020-12-16 14:40:00|35697.8|35677.8|35635.8|35615.8|35710.8|35690.8|35635.8|35615.8|362
1608129900000|2020-12-16 14:45:00|35633.3|35613.3|35630.8|35610.8|35653.3|35633.3|35610.8|35590.8|712
1608130200000|2020-12-16 14:50:00|35635.8|35615.8|35615.8|35595.8|35655.8|35635.8|35603.8|35583.8|322
1608130500000|2020-12-16 14:55:00|35620.8|35600.8|35673.3|35653.3|35673.3|35653.3|35620.8|35600.8|241
1608130800000|2020-12-16 15:00:00|35675.3|35655.3|35560.8|35540.8|35675.8|35655.8|35555.8|35535.8|574
1608131100000|2020-12-16 15:05:00|35558.8|35538.8|35544.3|35524.3|35570.8|35550.8|35526.3|35506.3|436
1608131400000|2020-12-16 15:10:00|35546.8|35526.8|35564.3|35544.3|35566.8|35546.8|35522.3|35502.3|252
1608131700000|2020-12-16 15:15:00|35564.8|35544.8|35590.8|35570.8|35597.8|35577.8|35564.3|35544.3|208
1608132000000|2020-12-16 15:20:00|35585.8|35565.8|35575.8|35555.8|35600.8|35580.8|35565.8|35545.8|193
1608132300000|2020-12-16 15:25:00|35580.8|35560.8|35615.8|35595.8|35615.8|35595.8|35580.8|35560.8|242
1608132600000|2020-12-16 15:30:00|35610.8|35590.8|35605.8|35585.8|35650.8|35630.8|35603.3|35583.3|278
1608132900000|2020-12-16 15:35:00|35606.3|35586.3|35615.8|35595.8|35615.8|35595.8|35603.3|35583.3|191
1608133200000|2020-12-16 15:40:00|35617.9|35597.9|35647.9|35627.9|35650.8|35630.8|35617.9|35597.9|286
1608133500000|2020-12-16 15:45:00|35648.3|35628.3|35593.3|35573.3|35657.4|35637.4|35593.3|35573.3|209
1608133800000|2020-12-16 15:50:00|35595.4|35575.4|35615.8|35595.8|35615.8|35595.8|35593.3|35573.3|109
1608134100000|2020-12-16 15:55:00|35613.8|35593.8|35595.9|35575.9|35615.8|35595.8|35594.9|35574.9|100
1608134400000|2020-12-16 16:00:00|35597.9|35577.9|35583.8|35563.8|35600.9|35580.9|35575.9|35555.9|161
1608134700000|2020-12-16 16:05:00|35583.4|35563.4|35598.8|35578.8|35602.9|35582.9|35578.8|35558.8|115
1608135000000|2020-12-16 16:10:00|35596.3|35576.3|35605.9|35585.9|35610.9|35590.9|35590.9|35570.9|97
1608135300000|2020-12-16 16:15:00|35607.9|35587.9|35610.9|35590.9|35610.9|35590.9|35600.9|35580.9|112
1608135600000|2020-12-16 16:20:00|35610.4|35590.4|35625.9|35605.9|35635.9|35615.9|35607.9|35587.9|130
1608135900000|2020-12-16 16:25:00|35623.9|35603.9|35613.4|35593.4|35625.9|35605.9|35612.9|35592.9|96
1608136200000|2020-12-16 16:30:00|35610.9|35590.9|35580.9|35560.9|35610.9|35590.9|35578.4|35558.4|140
1608136500000|2020-12-16 16:35:00|35582.9|35562.9|35563.4|35543.4|35585.4|35565.4|35536.4|35516.4|266
1608136800000|2020-12-16 16:40:00|35565.9|35545.9|35585.9|35565.9|35585.9|35565.9|35560.9|35540.9|106
1608137100000|2020-12-16 16:45:00|35588.4|35568.4|35640.9|35620.9|35642.9|35622.9|35588.4|35568.4|198
1608137400000|2020-12-16 16:50:00|35638.4|35618.4|35635.9|35615.9|35643.4|35623.4|35625.9|35605.9|161
1608137700000|2020-12-16 16:55:00|35635.4|35615.4|35645.9|35625.9|35650.9|35630.9|35625.9|35605.9|212
1608138000000|2020-12-16 17:00:00|35648.4|35628.4|35661.4|35641.4|35670.9|35650.9|35645.9|35625.9|262
1608138300000|2020-12-16 17:05:00|35658.9|35638.9|35680.9|35660.9|35685.9|35665.9|35655.9|35635.9|126
1608138600000|2020-12-16 17:10:00|35678.4|35658.4|35630.9|35610.9|35678.4|35658.4|35630.9|35610.9|174
1608138900000|2020-12-16 17:15:00|35631.4|35611.4|35605.9|35585.9|35635.9|35615.9|35605.9|35585.9|77
1608139200000|2020-12-16 17:20:00|35606.9|35586.9|35593.9|35573.9|35610.9|35590.9|35593.4|35573.4|103
1608139500000|2020-12-16 17:25:00|35595.9|35575.9|35585.9|35565.9|35595.9|35575.9|35580.9|35560.9|84
1608139800000|2020-12-16 17:30:00|35583.4|35563.4|35600.9|35580.9|35600.9|35580.9|35573.4|35553.4|96
1608140100000|2020-12-16 17:35:00|35598.9|35578.9|35610.9|35590.9|35615.9|35595.9|35596.4|35576.4|60
1608140400000|2020-12-16 17:40:00|35608.4|35588.4|35610.9|35590.9|35610.9|35590.9|35606.4|35586.4|35
1608140700000|2020-12-16 17:45:00|35606.9|35586.9|35610.9|35590.9|35620.9|35600.9|35606.4|35586.4|73
1608141000000|2020-12-16 17:50:00|35608.9|35588.9|35600.4|35580.4|35620.4|35600.4|35595.9|35575.9|159
1608141300000|2020-12-16 17:55:00|35601.4|35581.4|35590.9|35570.9|35635.9|35615.9|35586.9|35566.9|740
1608141600000|2020-12-16 18:00:00|35590.4|35570.4|35585.9|35565.9|35595.9|35575.9|35581.4|35561.4|183
1608141900000|2020-12-16 18:05:00|35585.4|35565.4|35573.4|35553.4|35585.4|35565.4|35561.9|35541.9|128
1608142200000|2020-12-16 18:10:00|35575.9|35555.9|35580.9|35560.9|35585.9|35565.9|35570.9|35550.9|48
1608142500000|2020-12-16 18:15:00|35580.4|35560.4|35594.4|35574.4|35594.4|35574.4|35573.4|35553.4|115
1608142800000|2020-12-16 18:20:00|35593.9|35573.9|35597.4|35577.4|35599.9|35579.9|35589.9|35569.9|30
1608143100000|2020-12-16 18:25:00|35595.4|35575.4|35554.9|35534.9|35599.4|35579.4|35552.4|35532.4|104
1608143400000|2020-12-16 18:30:00|35552.4|35532.4|35562.4|35542.4|35566.9|35546.9|35547.4|35527.4|100
1608143700000|2020-12-16 18:35:00|35560.4|35540.4|35576.9|35556.9|35576.9|35556.9|35559.9|35539.9|37
1608144000000|2020-12-16 18:40:00|35574.9|35554.9|35562.4|35542.4|35576.9|35556.9|35549.9|35529.9|36
1608144300000|2020-12-16 18:45:00|35559.9|35539.9|35552.4|35532.4|35562.4|35542.4|35552.4|35532.4|32
1608144600000|2020-12-16 18:50:00|35554.9|35534.9|35547.9|35527.9|35562.4|35542.4|35547.9|35527.9|71
1608144900000|2020-12-16 18:55:00|35545.4|35525.4|35504.9|35484.9|35547.9|35527.9|35504.9|35484.9|168
1608145200000|2020-12-16 19:00:00|35505.9|35485.9|35560.9|35540.9|35570.9|35550.9|35479.9|35459.9|237
1608145500000|2020-12-16 19:05:00|35556.9|35536.9|35532.4|35512.4|35556.9|35536.9|35503.4|35483.4|140
1608145800000|2020-12-16 19:10:00|35529.9|35509.9|35522.9|35502.9|35529.9|35509.9|35509.9|35489.9|34
1608146100000|2020-12-16 19:15:00|35519.9|35499.9|35450.4|35430.4|35519.9|35499.9|35444.9|35424.9|138
1608146400000|2020-12-16 19:20:00|35448.4|35428.4|35491.9|35471.9|35494.9|35474.9|35448.4|35428.4|125
1608146700000|2020-12-16 19:25:00|35492.4|35472.4|35487.4|35467.4|35499.9|35479.9|35480.4|35460.4|58
1608147000000|2020-12-16 19:30:00|35482.9|35462.9|35537.4|35517.4|35539.9|35519.9|35482.9|35462.9|59
1608147300000|2020-12-16 19:35:00|35539.4|35519.4|35562.4|35542.4|35574.9|35554.9|35532.4|35512.4|82
1608147600000|2020-12-16 19:40:00|35559.9|35539.9|35562.4|35542.4|35574.9|35554.9|35547.4|35527.4|50
1608147900000|2020-12-16 19:45:00|35559.9|35539.9|35547.4|35527.4|35564.9|35544.9|35539.9|35519.9|79
1608148200000|2020-12-16 19:50:00|35549.4|35529.4|35565.4|35545.4|35579.9|35559.9|35547.4|35527.4|37
1608148500000|2020-12-16 19:55:00|35562.9|35542.9|35574.9|35554.9|35577.4|35557.4|35562.9|35542.9|19
1608148800000|2020-12-16 20:00:00|35576.9|35556.9|35604.9|35584.9|35609.9|35589.9|35576.9|35556.9|103
1608149100000|2020-12-16 20:05:00|35605.4|35585.4|35589.9|35569.9|35614.9|35594.9|35584.9|35564.9|29
1608149400000|2020-12-16 20:10:00|35587.9|35567.9|35579.4|35559.4|35592.4|35572.4|35574.9|35554.9|28
1608149700000|2020-12-16 20:15:00|35579.9|35559.9|35606.9|35586.9|35606.9|35586.9|35579.9|35559.9|54
1608150000000|2020-12-16 20:20:00|35609|35589|35632.4|35612.4|35632.4|35612.4|35609|35589|53
1608150300000|2020-12-16 20:25:00|35634.5|35614.5|35634.9|35614.9|35639.9|35619.9|35632.4|35612.4|25
1608150600000|2020-12-16 20:30:00|35632.4|35612.4|35652.4|35632.4|35662.4|35642.4|35632.4|35612.4|58
1608150900000|2020-12-16 20:35:00|35649.9|35629.9|35640|35620|35652.4|35632.4|35632.4|35612.4|92
1608151200000|2020-12-16 20:40:00|35637.9|35617.9|35637.5|35617.5|35647.5|35627.5|35632.5|35612.5|14
1608151500000|2020-12-16 20:45:00|35639.5|35619.5|35645|35625|35647.5|35627.5|35637.5|35617.5|24
1608151800000|2020-12-16 20:50:00|35643|35623|35632.5|35612.5|35643|35623|35632.5|35612.5|29
1608152100000|2020-12-16 20:55:00|35635|35615|35622.5|35602.5|35637.5|35617.5|35620|35600|61
1608152400000|2020-12-16 21:00:00|35623|35603|35630|35610|35635|35615|35623|35603|24
1608152700000|2020-12-16 21:05:00|35629.5|35609.5|35632|35612|35632.5|35612.5|35627.5|35607.5|25
1608153000000|2020-12-16 21:10:00|35632.5|35612.5|35632.5|35612.5|35632.5|35612.5|35630|35610|15
1608153300000|2020-12-16 21:15:00|35630|35610|35635|35615|35635|35615|35630|35610|8
1608153600000|2020-12-16 21:20:00|35637.5|35617.5|35652.5|35632.5|35652.5|35632.5|35635|35615|80
1608153900000|2020-12-16 21:25:00|35654.5|35634.5|35677.5|35657.5|35680|35660|35653|35633|93
1608154200000|2020-12-16 21:30:00|35675|35655|35672.5|35652.5|35682.5|35662.5|35672|35652|91
1608154500000|2020-12-16 21:35:00|35675|35655|35682.5|35662.5|35692|35672|35675|35655|48
1608154800000|2020-12-16 21:40:00|35680|35660|35680|35660|35685|35665|35680|35660|34
1608155100000|2020-12-16 21:45:00|35677.5|35657.5|35712.5|35692.5|35712.5|35692.5|35677.5|35657.5|71
1608155400000|2020-12-16 21:50:00|35710.5|35690.5|35715|35695|35715|35695|35710|35690|56
1608155700000|2020-12-16 21:55:00|35717|35697|35712.5|35692.5|35720|35700|35712.5|35692.5|65
1608159600000|2020-12-16 23:00:00|35659.5|35639.5|35647.5|35627.5|35670|35650|35640|35620|94
1608159900000|2020-12-16 23:05:00|35645|35625|35652.5|35632.5|35655|35635|35645|35625|9
1608160200000|2020-12-16 23:10:00|35650|35630|35665|35645|35665|35645|35650|35630|25
1608160500000|2020-12-16 23:15:00|35667|35647|35680.5|35660.5|35680.5|35660.5|35667|35647|37
1608160800000|2020-12-16 23:20:00|35681|35661|35687.5|35667.5|35690|35670|35681|35661|20
1608161100000|2020-12-16 23:25:00|35685|35665|35685|35665|35685|35665|35685|35665|8
1608161400000|2020-12-16 23:30:00|35680|35660|35677|35657|35680|35660|35672.5|35652.5|31
1608161700000|2020-12-16 23:35:00|35677.5|35657.5|35662.5|35642.5|35677.5|35657.5|35662.5|35642.5|13
1608162000000|2020-12-16 23:40:00|35660|35640|35665|35645|35665|35645|35660|35640|11
1608162300000|2020-12-16 23:45:00|35663|35643|35662.5|35642.5|35665|35645|35660|35640|14
1608162600000|2020-12-16 23:50:00|35660.5|35640.5|35665|35645|35665|35645|35660|35640|4
1608162900000|2020-12-16 23:55:00|35662.5|35642.5|35660|35640|35662.5|35642.5|35660|35640|11
1608163200000|2020-12-17 00:00:00|35664|35644|35640|35620|35665|35645|35635|35615|42
1608163500000|2020-12-17 00:05:00|35640.5|35620.5|35660|35640|35660|35640|35640.5|35620.5|21
1608163800000|2020-12-17 00:10:00|35660.5|35640.5|35655|35635|35665|35645|35655|35635|24
1608164100000|2020-12-17 00:15:00|35657.5|35637.5|35655|35635|35660|35640|35655|35635|12
1608164400000|2020-12-17 00:20:00|35655.5|35635.5|35660|35640|35667.5|35647.5|35655|35635|21
1608164700000|2020-12-17 00:25:00|35657.5|35637.5|35655|35635|35660|35640|35655|35635|6
1608165000000|2020-12-17 00:30:00|35660|35640|35687.5|35667.5|35693|35673|35657.5|35637.5|76
1608165300000|2020-12-17 00:35:00|35687|35667|35672.5|35652.5|35687|35667|35672.5|35652.5|19
1608165600000|2020-12-17 00:40:00|35675|35655|35672.5|35652.5|35675|35655|35670|35650|11
1608165900000|2020-12-17 00:45:00|35674.5|35654.5|35680|35660|35685|35665|35674.5|35654.5|19
1608166200000|2020-12-17 00:50:00|35682.5|35662.5|35685|35665|35687.5|35667.5|35677.5|35657.5|11
1608166500000|2020-12-17 00:55:00|35685.5|35665.5|35675|35655|35690|35670|35675|35655|27
1608166800000|2020-12-17 01:00:00|35679.5|35659.5|35730|35710|35735|35715|35675|35655|308
1608167100000|2020-12-17 01:05:00|35735|35715|35742.5|35722.5|35745|35725|35713|35693|191
1608167400000|2020-12-17 01:10:00|35747.5|35727.5|35725|35705|35755|35735|35690|35670|174
1608167700000|2020-12-17 01:15:00|35727|35707|35757.5|35737.5|35764|35744|35725|35705|185
1608168000000|2020-12-17 01:20:00|35758|35738|35760|35740|35767.5|35747.5|35752.5|35732.5|117
1608168300000|2020-12-17 01:25:00|35758|35738|35755|35735|35764.5|35744.5|35733|35713|145
1608168600000|2020-12-17 01:30:00|35757|35737|35750|35730|35767.5|35747.5|35740.5|35720.5|110
1608168900000|2020-12-17 01:35:00|35752.5|35732.5|35720|35700|35755|35735|35717.5|35697.5|88
1608169200000|2020-12-17 01:40:00|35722.5|35702.5|35735|35715|35735|35715|35715|35695|98
1608169500000|2020-12-17 01:45:00|35737|35717|35720|35700|35755|35735|35720|35700|125
1608169800000|2020-12-17 01:50:00|35722.5|35702.5|35717.5|35697.5|35732.5|35712.5|35712.5|35692.5|63
1608170100000|2020-12-17 01:55:00|35715.5|35695.5|35697.5|35677.5|35720|35700|35687.5|35667.5|100
1608170400000|2020-12-17 02:00:00|35700|35680|35727.5|35707.5|35730|35710|35695|35675|80
1608170700000|2020-12-17 02:05:00|35725.5|35705.5|35710|35690|35727.5|35707.5|35710|35690|61
1608171000000|2020-12-17 02:10:00|35708|35688|35695|35675|35710|35690|35685|35665|55
1608171300000|2020-12-17 02:15:00|35697|35677|35705|35685|35712.5|35692.5|35690.6|35670.6|27
1608171600000|2020-12-17 02:20:00|35710|35690|35707.6|35687.6|35720|35700|35707.6|35687.6|19
1608171900000|2020-12-17 02:25:00|35707|35687|35715.1|35695.1|35715.1|35695.1|35703.1|35683.1|18
1608172200000|2020-12-17 02:30:00|35710.1|35690.1|35725.1|35705.1|35730.1|35710.1|35705.6|35685.6|56
1608172500000|2020-12-17 02:35:00|35727.6|35707.6|35742.6|35722.6|35756|35736|35725.1|35705.1|102
1608172800000|2020-12-17 02:40:00|35745.1|35725.1|35760.1|35740.1|35765.1|35745.1|35745.1|35725.1|64
1608173100000|2020-12-17 02:45:00|35762.6|35742.6|35759.6|35739.6|35762.6|35742.6|35747.6|35727.6|61
1608173400000|2020-12-17 02:50:00|35760.1|35740.1|35792.6|35772.6|35792.6|35772.6|35759.6|35739.6|177
1608173700000|2020-12-17 02:55:00|35795.1|35775.1|35789.6|35769.6|35807.1|35787.1|35785.1|35765.1|187
1608174000000|2020-12-17 03:00:00|35792.1|35772.1|35765.1|35745.1|35792.6|35772.6|35765.1|35745.1|80
1608174300000|2020-12-17 03:05:00|35763.1|35743.1|35805.1|35785.1|35812.1|35792.1|35762.1|35742.1|121
1608174600000|2020-12-17 03:10:00|35802.6|35782.6|35810.1|35790.1|35814.1|35794.1|35797.6|35777.6|181
1608174900000|2020-12-17 03:15:00|35815.1|35795.1|35820.1|35800.1|35835.1|35815.1|35812.6|35792.6|199
1608175200000|2020-12-17 03:20:00|35822.1|35802.1|35780.1|35760.1|35825.1|35805.1|35777.6|35757.6|121
1608175500000|2020-12-17 03:25:00|35782.6|35762.6|35780.1|35760.1|35797.6|35777.6|35774.6|35754.6|90
1608175800000|2020-12-17 03:30:00|35778.1|35758.1|35763.1|35743.1|35778.1|35758.1|35760.6|35740.6|60
1608176100000|2020-12-17 03:35:00|35760.6|35740.6|35760.6|35740.6|35765.1|35745.1|35758.6|35738.6|25
1608176400000|2020-12-17 03:40:00|35762.6|35742.6|35760.1|35740.1|35763.1|35743.1|35755.1|35735.1|31
1608176700000|2020-12-17 03:45:00|35762.1|35742.1|35764.6|35744.6|35764.6|35744.6|35762.1|35742.1|10
1608177000000|2020-12-17 03:50:00|35765.1|35745.1|35775.1|35755.1|35777.6|35757.6|35765.1|35745.1|63
1608177300000|2020-12-17 03:55:00|35777.6|35757.6|35790.1|35770.1|35790.1|35770.1|35777.6|35757.6|28
1608177600000|2020-12-17 04:00:00|35787.6|35767.6|35787.1|35767.1|35792.6|35772.6|35782.6|35762.6|60
1608177900000|2020-12-17 04:05:00|35789.1|35769.1|35785.1|35765.1|35790.1|35770.1|35785.1|35765.1|9
1608178200000|2020-12-17 04:10:00|35781.1|35761.1|35780.1|35760.1|35781.1|35761.1|35775.1|35755.1|15
1608178500000|2020-12-17 04:15:00|35782.6|35762.6|35797.6|35777.6|35800.1|35780.1|35782.6|35762.6|18
1608178800000|2020-12-17 04:20:00|35799.6|35779.6|35799.6|35779.6|35800.1|35780.1|35790.1|35770.1|13
1608179100000|2020-12-17 04:25:00|35799.1|35779.1|35795.1|35775.1|35799.1|35779.1|35790.1|35770.1|13
1608179400000|2020-12-17 04:30:00|35793.1|35773.1|35804.6|35784.6|35804.6|35784.6|35792.6|35772.6|27
1608179700000|2020-12-17 04:35:00|35802.1|35782.1|35797.6|35777.6|35802.1|35782.1|35795.1|35775.1|31
1608180000000|2020-12-17 04:40:00|35798.1|35778.1|35800.1|35780.1|35805.1|35785.1|35798.1|35778.1|11
1608180300000|2020-12-17 04:45:00|35802.6|35782.6|35800.6|35780.6|35805.1|35785.1|35800.1|35780.1|12
1608180600000|2020-12-17 04:50:00|35800.1|35780.1|35800.1|35780.1|35805.1|35785.1|35800.1|35780.1|9
1608180900000|2020-12-17 04:55:00|35805.1|35785.1|35805.1|35785.1|35805.1|35785.1|35800.1|35780.1|10
1608181200000|2020-12-17 05:00:00|35807.1|35787.1|35807.6|35787.6|35830.1|35810.1|35805.1|35785.1|93
1608181500000|2020-12-17 05:05:00|35810.1|35790.1|35807.6|35787.6|35810.1|35790.1|35797.6|35777.6|18
1608181800000|2020-12-17 05:10:00|35805.6|35785.6|35795.1|35775.1|35807.6|35787.6|35792.6|35772.6|36
1608182100000|2020-12-17 05:15:00|35792.6|35772.6|35795.1|35775.1|35795.1|35775.1|35792.6|35772.6|5
1608182400000|2020-12-17 05:20:00|35790.6|35770.6|35810.1|35790.1|35810.1|35790.1|35790.1|35770.1|15
1608182700000|2020-12-17 05:25:00|35809.6|35789.6|35827.6|35807.6|35850.1|35830.1|35809.6|35789.6|117
1608183000000|2020-12-17 05:30:00|35831.6|35811.6|35825.1|35805.1|35857.1|35837.1|35825.1|35805.1|180
1608183300000|2020-12-17 05:35:00|35827.1|35807.1|35825.1|35805.1|35847.6|35827.6|35810.1|35790.1|118
1608183600000|2020-12-17 05:40:00|35827.6|35807.6|35820.6|35800.6|35840.1|35820.1|35815.1|35795.1|142
1608183900000|2020-12-17 05:45:00|35820.1|35800.1|35832.6|35812.6|35842.6|35822.6|35820.1|35800.1|79
1608184200000|2020-12-17 05:50:00|35830.6|35810.6|35840.1|35820.1|35842.6|35822.6|35812.6|35792.6|90
1608184500000|2020-12-17 05:55:00|35842.1|35822.1|35875.1|35855.1|35875.1|35855.1|35840.1|35820.1|241
1608184800000|2020-12-17 06:00:00|35873.1|35853.1|35847.6|35827.6|35892.1|35872.1|35847.6|35827.6|216
1608185100000|2020-12-17 06:05:00|35845.1|35825.1|35877.6|35857.6|35890.1|35870.1|35842.6|35822.6|223
1608185400000|2020-12-17 06:10:00|35875.1|35855.1|35907.6|35887.6|35910.1|35890.1|35867.6|35847.6|224
1608185700000|2020-12-17 06:15:00|35910.1|35890.1|35910.1|35890.1|35923.1|35903.1|35890.1|35870.1|301
1608186000000|2020-12-17 06:20:00|35912.1|35892.1|35930.1|35910.1|35947.6|35927.6|35912.1|35892.1|287
1608186300000|2020-12-17 06:25:00|35932.1|35912.1|35945.1|35925.1|35962.6|35942.6|35930.1|35910.1|265
1608186600000|2020-12-17 06:30:00|35944.6|35924.6|35952.6|35932.6|35957.6|35937.6|35920.1|35900.1|194
1608186900000|2020-12-17 06:35:00|35950.1|35930.1|35925.1|35905.1|35954.1|35934.1|35912.6|35892.6|161
1608187200000|2020-12-17 06:40:00|35924.1|35904.1|35920.1|35900.1|35939.6|35919.6|35890.6|35870.6|197
1608187500000|2020-12-17 06:45:00|35917.6|35897.6|35960.1|35940.1|35969.6|35949.6|35912.6|35892.6|246
1608187800000|2020-12-17 06:50:00|35957.6|35937.6|35975.1|35955.1|35979.6|35959.6|35957.6|35937.6|272
1608188100000|2020-12-17 06:55:00|35972.6|35952.6|35960.1|35940.1|35981.6|35961.6|35955.1|35935.1|179
1608188400000|2020-12-17 07:00:00|35958.1|35938.1|35990.1|35970.1|35992.6|35972.6|35955.1|35935.1|136
1608188700000|2020-12-17 07:05:00|35987.6|35967.6|35977.6|35957.6|35997.1|35977.1|35977.6|35957.6|93
1608189000000|2020-12-17 07:10:00|35980.1|35960.1|35985.1|35965.1|35995.1|35975.1|35975.1|35955.1|64
1608189300000|2020-12-17 07:15:00|35982.6|35962.6|35980.1|35960.1|35995.1|35975.1|35978.1|35958.1|67
1608189600000|2020-12-17 07:20:00|35977.6|35957.6|35970.1|35950.1|35980.1|35960.1|35960.6|35940.6|49
1608189900000|2020-12-17 07:25:00|35968.1|35948.1|35970.1|35950.1|35970.1|35950.1|35965.1|35945.1|60
1608190200000|2020-12-17 07:30:00|35975.1|35955.1|35968.1|35948.1|35975.6|35955.6|35965.1|35945.1|49
1608190500000|2020-12-17 07:35:00|35970.1|35950.1|35995.1|35975.1|35995.1|35975.1|35965.6|35945.6|80
1608190800000|2020-12-17 07:40:00|35992.6|35972.6|35972.6|35952.6|36012.1|35992.1|35972.6|35952.6|164
1608191100000|2020-12-17 07:45:00|35970.7|35950.7|35933.2|35913.2|35975.1|35955.1|35925.1|35905.1|108
1608191400000|2020-12-17 07:50:00|35930.1|35910.1|35955.1|35935.1|35972.6|35952.6|35930.1|35910.1|99
1608191700000|2020-12-17 07:55:00|35950.1|35930.1|35962.1|35942.1|35974.6|35954.6|35945.1|35925.1|93
1608192000000|2020-12-17 08:00:00|35960.1|35940.1|36000.1|35980.1|36014.6|35994.6|35955.1|35935.1|198
1608192300000|2020-12-17 08:05:00|36002.1|35982.1|36000.7|35980.7|36018.6|35998.6|35992.6|35972.6|193
1608192600000|2020-12-17 08:10:00|35998.7|35978.7|35945.2|35925.2|35998.7|35978.7|35945.2|35925.2|132
1608192900000|2020-12-17 08:15:00|35947.7|35927.7|35972.7|35952.7|35972.7|35952.7|35942.7|35922.7|70
1608193200000|2020-12-17 08:20:00|35974.6|35954.6|35965.2|35945.2|35982.7|35962.7|35965.2|35945.2|59
1608193500000|2020-12-17 08:25:00|35967.1|35947.1|35990.2|35970.2|35995.2|35975.2|35965.2|35945.2|66
1608193800000|2020-12-17 08:30:00|35990.7|35970.7|36003.6|35983.6|36035.2|36015.2|35990.7|35970.7|202
1608194100000|2020-12-17 08:35:00|36005.6|35985.6|35997.1|35977.1|36009.1|35989.1|35989.6|35969.6|79
1608194400000|2020-12-17 08:40:00|35999.6|35979.6|35959.7|35939.7|36004.6|35984.6|35959.6|35939.6|79
1608194700000|2020-12-17 08:45:00|35961.6|35941.6|35987.7|35967.7|35990.2|35970.2|35959.7|35939.7|137
1608195000000|2020-12-17 08:50:00|35989.7|35969.7|35965.7|35945.7|35990.2|35970.2|35965.7|35945.7|33
1608195300000|2020-12-17 08:55:00|35967.7|35947.7|35953.7|35933.7|35972.7|35952.7|35953.7|35933.7|50
1608195600000|2020-12-17 09:00:00|35955.7|35935.7|35965.2|35945.2|35967.7|35947.7|35950.7|35930.7|74
1608195900000|2020-12-17 09:05:00|35967.7|35947.7|35987.7|35967.7|35987.7|35967.7|35953.2|35933.2|55
1608196200000|2020-12-17 09:10:00|35985.2|35965.2|35973.2|35953.2|35985.2|35965.2|35962.7|35942.7|46
1608196500000|2020-12-17 09:15:00|35972.7|35952.7|35945.2|35925.2|35975.2|35955.2|35935.2|35915.2|54
1608196800000|2020-12-17 09:20:00|35947.7|35927.7|35960.2|35940.2|35962.7|35942.7|35935.7|35915.7|98
1608197100000|2020-12-17 09:25:00|35962.7|35942.7|35937.7|35917.7|35965.2|35945.2|35935.2|35915.2|57
1608197400000|2020-12-17 09:30:00|35939.7|35919.7|35940.2|35920.2|35940.2|35920.2|35935.2|35915.2|48
1608197700000|2020-12-17 09:35:00|35942.2|35922.2|35953.2|35933.2|35960.2|35940.2|35940.2|35920.2|58
1608198000000|2020-12-17 09:40:00|35950.7|35930.7|35947.7|35927.7|35962.7|35942.7|35947.7|35927.7|58
1608198300000|2020-12-17 09:45:00|35945.7|35925.7|35942.7|35922.7|35959.7|35939.7|35937.7|35917.7|39
1608198600000|2020-12-17 09:50:00|35940.2|35920.2|35955.2|35935.2|35960.2|35940.2|35931.2|35911.2|78
1608198900000|2020-12-17 09:55:00|35953.2|35933.2|35945.2|35925.2|35953.2|35933.2|35937.7|35917.7|42
1608199200000|2020-12-17 10:00:00|35942.7|35922.7|35944.7|35924.7|35945.2|35925.2|35931.2|35911.2|35
1608199500000|2020-12-17 10:05:00|35942.7|35922.7|35945.2|35925.2|35945.2|35925.2|35937.7|35917.7|39
1608199800000|2020-12-17 10:10:00|35943.2|35923.2|35945.2|35925.2|35950.2|35930.2|35940.7|35920.7|50
1608200100000|2020-12-17 10:15:00|35942.7|35922.7|35975.2|35955.2|35975.2|35955.2|35942.7|35922.7|63
1608200400000|2020-12-17 10:20:00|35972.7|35952.7|35970.2|35950.2|35975.2|35955.2|35965.2|35945.2|54
1608200700000|2020-12-17 10:25:00|35965.2|35945.2|35942.7|35922.7|35970.2|35950.2|35940.2|35920.2|47
1608201000000|2020-12-17 10:30:00|35945.2|35925.2|35945.2|35925.2|35947.7|35927.7|35935.2|35915.2|58
1608201300000|2020-12-17 10:35:00|35942.7|35922.7|35885.7|35865.7|35947.2|35927.2|35881.2|35861.2|220
1608201600000|2020-12-17 10:40:00|35883.7|35863.7|35895.2|35875.2|35902.7|35882.7|35880.7|35860.7|119
1608201900000|2020-12-17 10:45:00|35897.7|35877.7|35915.2|35895.2|35915.2|35895.2|35897.7|35877.7|43
1608202200000|2020-12-17 10:50:00|35919.2|35899.2|35925.2|35905.2|35930.2|35910.2|35919.2|35899.2|54
1608202500000|2020-12-17 10:55:00|35920.2|35900.2|35927.7|35907.7|35935.2|35915.2|35920.2|35900.2|18
1608202800000|2020-12-17 11:00:00|35925.7|35905.7|35955.2|35935.2|35960.2|35940.2|35925.2|35905.2|61
1608203100000|2020-12-17 11:05:00|35960.2|35940.2|35985.2|35965.2|35989.7|35969.7|35960.2|35940.2|80
1608203400000|2020-12-17 11:10:00|35987.2|35967.2|36004.2|35984.2|36004.2|35984.2|35981.2|35961.2|140
1608203700000|2020-12-17 11:15:00|35999.7|35979.7|36019.2|35999.2|36019.2|35999.2|35999.2|35979.2|173
1608204000000|2020-12-17 11:20:00|36017.2|35997.2|36034.2|36014.2|36036.7|36016.7|36014.2|35994.2|196
1608204300000|2020-12-17 11:25:00|36032.2|36012.2|36024.2|36004.2|36049.2|36029.2|36019.2|35999.2|160
1608204600000|2020-12-17 11:30:00|36019.2|35999.2|36029.2|36009.2|36034.2|36014.2|36009.2|35989.2|84
1608204900000|2020-12-17 11:35:00|36026.7|36006.7|36011.7|35991.7|36026.7|36006.7|36011.7|35991.7|76
1608205200000|2020-12-17 11:40:00|36014.2|35994.2|36014.2|35994.2|36016.2|35996.2|36009.2|35989.2|29
1608205500000|2020-12-17 11:45:00|36009.2|35989.2|35994.2|35974.2|36009.2|35989.2|35994.2|35974.2|88
1608205800000|2020-12-17 11:50:00|35996.2|35976.2|36014.2|35994.2|36014.2|35994.2|35994.2|35974.2|53
1608206100000|2020-12-17 11:55:00|36013.7|35993.7|36026.7|36006.7|36029.2|36009.2|36007.2|35987.2|99
1608206400000|2020-12-17 12:00:00|36024.2|36004.2|36029.2|36009.2|36029.2|36009.2|36014.7|35994.7|98
1608206700000|2020-12-17 12:05:00|36024.7|36004.7|36024.2|36004.2|36029.2|36009.2|36014.2|35994.2|28
1608207000000|2020-12-17 12:10:00|36026.2|36006.2|36014.2|35994.2|36028.7|36008.7|36014.2|35994.2|35
1608207300000|2020-12-17 12:15:00|36010.2|35990.2|36018.7|35998.7|36018.7|35998.7|36004.2|35984.2|54
1608207600000|2020-12-17 12:20:00|36016.7|35996.7|35989.7|35969.7|36018.7|35998.7|35987.7|35967.7|97
1608207900000|2020-12-17 12:25:00|35987.7|35967.7|35989.2|35969.2|35996.2|35976.2|35979.2|35959.2|164
1608208200000|2020-12-17 12:30:00|35986.7|35966.7|35989.2|35969.2|36003.7|35983.7|35975.7|35955.7|282
1608208500000|2020-12-17 12:35:00|35991.2|35971.2|36004.2|35984.2|36024.2|36004.2|35984.7|35964.7|241
1608208800000|2020-12-17 12:40:00|36006.7|35986.7|36051.7|36031.7|36051.7|36031.7|36004.2|35984.2|141
1608209100000|2020-12-17 12:45:00|36049.7|36029.7|36039.7|36019.7|36061.2|36041.2|36039.7|36019.7|135
1608209400000|2020-12-17 12:50:00|36039.2|36019.2|36021.7|36001.7|36044.2|36024.2|36019.2|35999.2|137
1608209700000|2020-12-17 12:55:00|36019.2|35999.2|36047.2|36027.2|36047.2|36027.2|36009.2|35989.2|157
1608210000000|2020-12-17 13:00:00|36049.2|36029.2|36099.7|36079.7|36144.2|36124.2|36049.2|36029.2|1002
1608210300000|2020-12-17 13:05:00|36102.2|36082.2|36115.2|36095.2|36117.7|36097.7|36080.8|36060.8|474
1608210600000|2020-12-17 13:10:00|36120.2|36100.2|36054.7|36034.7|36127.7|36107.7|36022.7|36002.7|572
1608210900000|2020-12-17 13:15:00|36057.7|36037.7|36045.2|36025.2|36070.2|36050.2|36032.2|36012.2|307
1608211200000|2020-12-17 13:20:00|36043.3|36023.3|36056.8|36036.8|36061.3|36041.3|36031.8|36011.8|254
1608211500000|2020-12-17 13:25:00|36056.3|36036.3|36073.8|36053.8|36088.3|36068.3|36043.8|36023.8|232
1608211800000|2020-12-17 13:30:00|36071.3|36051.3|36106.3|36086.3|36141.3|36121.3|36068.8|36048.8|472
1608212100000|2020-12-17 13:35:00|36103.8|36083.8|36023.8|36003.8|36116.8|36096.8|36023.8|36003.8|400
1608212400000|2020-12-17 13:40:00|36021.8|36001.8|36022.7|36002.7|36026.3|36006.3|35981.3|35961.3|603
1608212700000|2020-12-17 13:45:00|36023.3|36003.3|36015.2|35995.2|36050.2|36030.2|36008.3|35988.3|262
1608213000000|2020-12-17 13:50:00|36014.7|35994.7|36000.3|35980.3|36030.2|36010.2|35987.7|35967.7|278
1608213300000|2020-12-17 13:55:00|35995.8|35975.8|36005.3|35985.3|36010.3|35990.3|35980.3|35960.3|201
1608213600000|2020-12-17 14:00:00|36002.8|35982.8|35985.3|35965.3|36010.3|35990.3|35966.3|35946.3|319
1608213900000|2020-12-17 14:05:00|35983.3|35963.3|35980.3|35960.3|35995.3|35975.3|35972.8|35952.8|613
1608214200000|2020-12-17 14:10:00|35984.2|35964.2|35987.2|35967.2|36004.7|35984.7|35955.3|35935.3|496
1608214500000|2020-12-17 14:15:00|35987.8|35967.8|36000.3|35980.3|36047.8|36027.8|35987.8|35967.8|412
1608214800000|2020-12-17 14:20:00|36000.8|35980.8|36005.3|35985.3|36030.3|36010.3|35985.8|35965.8|418
1608215100000|2020-12-17 14:25:00|36003.3|35983.3|36020.3|36000.3|36027.8|36007.8|35993.3|35973.3|240
1608215400000|2020-12-17 14:30:00|36018.3|35998.3|36010.3|35990.3|36025.3|36005.3|36000.8|35980.8|168
1608215700000|2020-12-17 14:35:00|36012.2|35992.2|36040.3|36020.3|36040.3|36020.3|36002.8|35982.8|194
1608216000000|2020-12-17 14:40:00|36042.8|36022.8|36047.8|36027.8|36065.3|36045.3|36040.3|36020.3|242
1608216300000|2020-12-17 14:45:00|36049.7|36029.7|36080.3|36060.3|36083.3|36063.3|36047.8|36027.8|169
1608216600000|2020-12-17 14:50:00|36085.3|36065.3|36095.3|36075.3|36100.3|36080.3|36062.8|36042.8|236
1608216900000|2020-12-17 14:55:00|36093.3|36073.3|36120.3|36100.3|36140.3|36120.3|36078.3|36058.3|387
1608217200000|2020-12-17 15:00:00|36125.3|36105.3|36090.3|36070.3|36125.3|36105.3|36085.3|36065.3|347
1608217500000|2020-12-17 15:05:00|36090.8|36070.8|36038.3|36018.3|36095.3|36075.3|36035.3|36015.3|313
1608217800000|2020-12-17 15:10:00|36040.3|36020.3|36025.3|36005.3|36045.3|36025.3|36015.8|35995.8|262
1608218100000|2020-12-17 15:15:00|36024.2|36004.2|35975.3|35955.3|36025.3|36005.3|35975.3|35955.3|387
1608218400000|2020-12-17 15:20:00|35972.8|35952.8|35930.3|35910.3|35972.8|35952.8|35920.3|35900.3|583
1608218700000|2020-12-17 15:25:00|35932.8|35912.8|35955.3|35935.3|35960.3|35940.3|35932.8|35912.8|505
1608219000000|2020-12-17 15:30:00|35957.8|35937.8|35860.8|35840.8|35964.8|35944.8|35856.3|35836.3|833
1608219300000|2020-12-17 15:35:00|35862.8|35842.8|35890.3|35870.3|35900.3|35880.3|35860.3|35840.3|571
1608219600000|2020-12-17 15:40:00|35888.3|35868.3|35889.8|35869.8|35897.8|35877.8|35872.3|35852.3|495
1608219900000|2020-12-17 15:45:00|35891.7|35871.7|35920.3|35900.3|35920.3|35900.3|35875.3|35855.3|897
1608220200000|2020-12-17 15:50:00|35915.8|35895.8|35915.3|35895.3|35920.3|35900.3|35905.3|35885.3|355
1608220500000|2020-12-17 15:55:00|35915.8|35895.8|35920.3|35900.3|35920.3|35900.3|35910.3|35890.3|431
1608220800000|2020-12-17 16:00:00|35922.8|35902.8|35914.3|35894.3|35925.3|35905.3|35905.3|35885.3|316
1608221100000|2020-12-17 16:05:00|35921.2|35901.2|35909.3|35889.3|35924.3|35904.3|35909.3|35889.3|350
1608221400000|2020-12-17 16:10:00|35907.3|35887.3|35957.3|35937.3|35973.7|35953.7|35907.3|35887.3|317
1608221700000|2020-12-17 16:15:00|35956.8|35936.8|35954.3|35934.3|35956.8|35936.8|35941.8|35921.8|132
1608222000000|2020-12-17 16:20:00|35953.7|35933.7|35914.3|35894.3|35953.7|35933.7|35914.3|35894.3|239
1608222300000|2020-12-17 16:25:00|35909.3|35889.3|35929.3|35909.3|35931.8|35911.8|35909.3|35889.3|119
1608222600000|2020-12-17 16:30:00|35928.7|35908.7|35929.3|35909.3|35934.3|35914.3|35911.8|35891.8|187
1608222900000|2020-12-17 16:35:00|35925.3|35905.3|35931.8|35911.8|35939.3|35919.3|35914.3|35894.3|149
1608223200000|2020-12-17 16:40:00|35929.3|35909.3|35964.3|35944.3|35966.2|35946.2|35929.3|35909.3|172
1608223500000|2020-12-17 16:45:00|35966.2|35946.2|35979.3|35959.3|35981.8|35961.8|35959.8|35939.8|167
1608223800000|2020-12-17 16:50:00|35978.7|35958.7|35979.3|35959.3|35989.3|35969.3|35976.8|35956.8|256
1608224100000|2020-12-17 16:55:00|35977.3|35957.3|35959.3|35939.3|35981.8|35961.8|35956.8|35936.8|415
1608224400000|2020-12-17 17:00:00|35963.2|35943.2|35964.8|35944.8|35986.2|35966.2|35952.3|35932.3|469
1608224700000|2020-12-17 17:05:00|35969.3|35949.3|35974.3|35954.3|35984.3|35964.3|35944.3|35924.3|709
1608225000000|2020-12-17 17:10:00|35976.8|35956.8|35968.2|35948.2|35979.3|35959.3|35964.3|35944.3|311
1608225300000|2020-12-17 17:15:00|35968.7|35948.7|35985.3|35965.3|35990.3|35970.3|35960.8|35940.8|371
1608225600000|2020-12-17 17:20:00|35983.3|35963.3|35952.8|35932.8|35987.8|35967.8|35950.3|35930.3|432
1608225900000|2020-12-17 17:25:00|35954.8|35934.8|35968.3|35948.3|35975.3|35955.3|35950.3|35930.3|331
1608226200000|2020-12-17 17:30:00|35970.8|35950.8|36010.3|35990.3|36018.9|35998.9|35970.8|35950.8|301
1608226500000|2020-12-17 17:35:00|36005.8|35985.8|36000.8|35980.8|36012.8|35992.8|36000.3|35980.3|109
1608226800000|2020-12-17 17:40:00|36003.3|35983.3|35998.3|35978.3|36009.3|35989.3|35995.8|35975.8|75
1608227100000|2020-12-17 17:45:00|36000.3|35980.3|36009.3|35989.3|36009.3|35989.3|35995.3|35975.3|120
1608227400000|2020-12-17 17:50:00|36009.8|35989.8|36023.9|36003.9|36030.3|36010.3|35998.9|35978.9|287
1608227700000|2020-12-17 17:55:00|36025.8|36005.8|36035.3|36015.3|36040.3|36020.3|36015.3|35995.3|893
1608228000000|2020-12-17 18:00:00|36033.3|36013.3|36060.3|36040.3|36064.8|36044.8|36030.3|36010.3|292
1608228300000|2020-12-17 18:05:00|36062.3|36042.3|36060.8|36040.8|36079.8|36059.8|36057.8|36037.8|135
1608228600000|2020-12-17 18:10:00|36063.3|36043.3|36074.3|36054.3|36074.3|36054.3|36050.3|36030.3|129
1608228900000|2020-12-17 18:15:00|36070.3|36050.3|36070.3|36050.3|36080.3|36060.3|36067.8|36047.8|101
1608229200000|2020-12-17 18:20:00|36067.3|36047.3|36050.8|36030.8|36067.3|36047.3|36050.8|36030.8|105
1608229500000|2020-12-17 18:25:00|36050.3|36030.3|36057.8|36037.8|36064.8|36044.8|36048.3|36028.3|73
1608229800000|2020-12-17 18:30:00|36055.3|36035.3|36050.3|36030.3|36060.3|36040.3|36040.3|36020.3|44
1608230100000|2020-12-17 18:35:00|36048.4|36028.4|36045.9|36025.9|36048.4|36028.4|36045.9|36025.9|23
1608230400000|2020-12-17 18:40:00|36045.3|36025.3|36040.3|36020.3|36045.3|36025.3|36040.3|36020.3|46
1608230700000|2020-12-17 18:45:00|36037.8|36017.8|36035.3|36015.3|36040.3|36020.3|36035.3|36015.3|78
1608231000000|2020-12-17 18:50:00|36032.8|36012.8|36029.3|36009.3|36032.8|36012.8|36025.3|36005.3|93
1608231300000|2020-12-17 18:55:00|36025.3|36005.3|36067.8|36047.8|36067.8|36047.8|36025.3|36005.3|112
1608231600000|2020-12-17 19:00:00|36065.3|36045.3|36057.3|36037.3|36065.3|36045.3|36057.3|36037.3|32
1608231900000|2020-12-17 19:05:00|36059.3|36039.3|36059.8|36039.8|36059.8|36039.8|36055.3|36035.3|31
1608232200000|2020-12-17 19:10:00|36057.8|36037.8|36060.3|36040.3|36060.3|36040.3|36055.3|36035.3|19
1608232500000|2020-12-17 19:15:00|36064.3|36044.3|36075.3|36055.3|36075.3|36055.3|36064.3|36044.3|51
1608232800000|2020-12-17 19:20:00|36077.3|36057.3|36085.3|36065.3|36090.3|36070.3|36077.3|36057.3|38
1608233100000|2020-12-17 19:25:00|36084.8|36064.8|36080.3|36060.3|36084.8|36064.8|36073.4|36053.4|36
1608233400000|2020-12-17 19:30:00|36082.3|36062.3|36087.8|36067.8|36087.8|36067.8|36075.3|36055.3|61
1608233700000|2020-12-17 19:35:00|36085.3|36065.3|36073.4|36053.4|36085.3|36065.3|36073.4|36053.4|31
1608234000000|2020-12-17 19:40:00|36070.9|36050.9|36074.8|36054.8|36075.4|36055.4|36070.9|36050.9|35
1608234300000|2020-12-17 19:45:00|36070.9|36050.9|36077.9|36057.9|36077.9|36057.9|36070.4|36050.4|15
1608234600000|2020-12-17 19:50:00|36080.4|36060.4|36075.4|36055.4|36080.4|36060.4|36075.4|36055.4|49
1608234900000|2020-12-17 19:55:00|36080.4|36060.4|36075.4|36055.4|36082.9|36062.9|36075.4|36055.4|24
1608235200000|2020-12-17 20:00:00|36072.9|36052.9|36072.9|36052.9|36075.4|36055.4|36070.4|36050.4|28
1608235500000|2020-12-17 20:05:00|36070.9|36050.9|36075.4|36055.4|36075.4|36055.4|36065.4|36045.4|59
1608235800000|2020-12-17 20:10:00|36073.4|36053.4|36067.9|36047.9|36075.4|36055.4|36065.4|36045.4|24
1608236100000|2020-12-17 20:15:00|36065.4|36045.4|36075.4|36055.4|36075.4|36055.4|36065.4|36045.4|19
1608236400000|2020-12-17 20:20:00|36077.9|36057.9|36085.4|36065.4|36085.4|36065.4|36077.9|36057.9|34
1608236700000|2020-12-17 20:25:00|36082.9|36062.9|36085.4|36065.4|36090.4|36070.4|36080.4|36060.4|24
1608237000000|2020-12-17 20:30:00|36083.4|36063.4|36075.4|36055.4|36085.4|36065.4|36067.9|36047.9|43
1608237300000|2020-12-17 20:35:00|36077.3|36057.3|36090.4|36070.4|36090.4|36070.4|36077.3|36057.3|31
1608237600000|2020-12-17 20:40:00|36086.4|36066.4|36082.9|36062.9|36086.4|36066.4|36082.9|36062.9|36
1608237900000|2020-12-17 20:45:00|36080.4|36060.4|36077.3|36057.3|36082.9|36062.9|36077.3|36057.3|10
1608238200000|2020-12-17 20:50:00|36079.3|36059.3|36082.9|36062.9|36082.9|36062.9|36075.4|36055.4|33
1608238500000|2020-12-17 20:55:00|36084.8|36064.8|36082.9|36062.9|36084.8|36064.8|36072.3|36052.3|62
1608238800000|2020-12-17 21:00:00|36084.8|36064.8|36095.4|36075.4|36095.4|36075.4|36084.8|36064.8|37
1608239100000|2020-12-17 21:05:00|36100.4|36080.4|36105.4|36085.4|36105.4|36085.4|36100.4|36080.4|67
1608239400000|2020-12-17 21:10:00|36107.4|36087.4|36105.4|36085.4|36107.9|36087.9|36102.9|36082.9|21
1608239700000|2020-12-17 21:15:00|36101.4|36081.4|36100.4|36080.4|36101.4|36081.4|36100.4|36080.4|5
1608240000000|2020-12-17 21:20:00|36101.4|36081.4|36123.4|36103.4|36123.4|36103.4|36101.4|36081.4|113
1608240300000|2020-12-17 21:25:00|36125.4|36105.4|36140.4|36120.4|36143.4|36123.4|36125.4|36105.4|67
1608240600000|2020-12-17 21:30:00|36135.9|36115.9|36140.4|36120.4|36142.9|36122.9|36132.4|36112.4|63
1608240900000|2020-12-17 21:35:00|36142.4|36122.4|36137.9|36117.9|36142.9|36122.9|36137.9|36117.9|20
1608241200000|2020-12-17 21:40:00|36139.9|36119.9|36140.4|36120.4|36142.9|36122.9|36135.4|36115.4|31
1608241500000|2020-12-17 21:45:00|36145.4|36125.4|36147.9|36127.9|36150.4|36130.4|36142.9|36122.9|52
1608241800000|2020-12-17 21:50:00|36150.4|36130.4|36130.4|36110.4|36152.4|36132.4|36130.4|36110.4|41
1608242100000|2020-12-17 21:55:00|36132.9|36112.9|36137.9|36117.9|36140.4|36120.4|36130.9|36110.9|56
1608246000000|2020-12-17 23:00:00|36083.7|36063.7|36055.4|36035.4|36132|36112|36050.4|36030.4|135
1608246300000|2020-12-17 23:05:00|36052.9|36032.9|36052.9|36032.9|36062.9|36042.9|36050.4|36030.4|53
1608246600000|2020-12-17 23:10:00|36050.4|36030.4|36054.9|36034.9|36054.9|36034.9|36040.4|36020.4|69
1608246900000|2020-12-17 23:15:00|36055.4|36035.4|36055.4|36035.4|36055.4|36035.4|36050.4|36030.4|20
1608247200000|2020-12-17 23:20:00|36057.4|36037.4|36060.4|36040.4|36060.4|36040.4|36055.4|36035.4|15
1608247500000|2020-12-17 23:25:00|36055.4|36035.4|36055.4|36035.4|36055.4|36035.4|36050.4|36030.4|7
1608247800000|2020-12-17 23:30:00|36053.4|36033.4|36060.4|36040.4|36062.9|36042.9|36053.4|36033.4|8
1608248100000|2020-12-17 23:35:00|36062.4|36042.4|36045.4|36025.4|36062.9|36042.9|36042.9|36022.9|111
1608248400000|2020-12-17 23:40:00|36043.4|36023.4|36055.4|36035.4|36057.9|36037.9|36035.4|36015.4|38
1608248700000|2020-12-17 23:45:00|36057.9|36037.9|36055.4|36035.4|36060.4|36040.4|36052.9|36032.9|6
1608249000000|2020-12-17 23:50:00|36052.9|36032.9|36055.4|36035.4|36055.4|36035.4|36052.9|36032.9|4
1608249300000|2020-12-17 23:55:00|36052.9|36032.9|36045.4|36025.4|36052.9|36032.9|36045.4|36025.4|23
1608249600000|2020-12-18 00:00:00|36042.9|36022.9|36050.4|36030.4|36050.4|36030.4|36030.4|36010.4|46
1608249900000|2020-12-18 00:05:00|36052.9|36032.9|36055.4|36035.4|36055.4|36035.4|36048.5|36028.5|17
1608250200000|2020-12-18 00:10:00|36060.4|36040.4|36057.9|36037.9|36065.4|36045.4|36057.9|36037.9|20
1608250500000|2020-12-18 00:15:00|36052.9|36032.9|36052.9|36032.9|36052.9|36032.9|36050.4|36030.4|2
1608250800000|2020-12-18 00:20:00|36049.9|36029.9|36032.9|36012.9|36050.4|36030.4|36032.9|36012.9|20
1608251100000|2020-12-18 00:25:00|36034.9|36014.9|36032.9|36012.9|36035.4|36015.4|36030.4|36010.4|12
1608251400000|2020-12-18 00:30:00|36031|36011|36030.4|36010.4|36035.4|36015.4|36030.4|36010.4|6
1608251700000|2020-12-18 00:35:00|36035.4|36015.4|36040.4|36020.4|36040.4|36020.4|36035.4|36015.4|13
1608252000000|2020-12-18 00:40:00|36038.5|36018.5|36012.9|35992.9|36038.5|36018.5|36012.9|35992.9|34
1608252300000|2020-12-18 00:45:00|36014.9|35994.9|36000.4|35980.4|36015.4|35995.4|35995.4|35975.4|57
1608252600000|2020-12-18 00:50:00|35997.9|35977.9|35995.4|35975.4|36000.4|35980.4|35990.4|35970.4|22
1608252900000|2020-12-18 00:55:00|35990.4|35970.4|36005.4|35985.4|36005.4|35985.4|35990.4|35970.4|31
1608253200000|2020-12-18 01:00:00|36001.5|35981.5|35965.4|35945.4|36001.5|35981.5|35925.4|35905.4|553
1608253500000|2020-12-18 01:05:00|35967.4|35947.4|36015.4|35995.4|36020.4|36000.4|35957.9|35937.9|358
1608253800000|2020-12-18 01:10:00|36017.4|35997.4|36075.4|36055.4|36080.4|36060.4|36007.9|35987.9|456
1608254100000|2020-12-18 01:15:00|36077.9|36057.9|36113.5|36093.5|36122.4|36102.4|36065.4|36045.4|403
1608254400000|2020-12-18 01:20:00|36112.9|36092.9|36097.9|36077.9|36122.4|36102.4|36077.9|36057.9|313
1608254700000|2020-12-18 01:25:00|36096|36076|36188.5|36168.5|36205.5|36185.5|36095.4|36075.4|629
1608255000000|2020-12-18 01:30:00|36188|36168|36238|36218|36318|36298|36174.9|36154.9|949
1608255300000|2020-12-18 01:35:00|36239.9|36219.9|36269.9|36249.9|36280.5|36260.5|36203.5|36183.5|468
1608255600000|2020-12-18 01:40:00|36270.5|36250.5|36235.5|36215.5|36270.5|36250.5|36228.5|36208.5|212
1608255900000|2020-12-18 01:45:00|36233|36213|36235.5|36215.5|36299.9|36279.9|36230.5|36210.5|446
1608256200000|2020-12-18 01:50:00|36233.5|36213.5|36229.9|36209.9|36240.5|36220.5|36191|36171|328
1608256500000|2020-12-18 01:55:00|36234.4|36214.4|36260.5|36240.5|36260.5|36240.5|36220.5|36200.5|230
1608256800000|2020-12-18 02:00:00|36256.5|36236.5|36238|36218|36270.5|36250.5|36235.5|36215.5|150
1608257100000|2020-12-18 02:05:00|36236|36216|36235.5|36215.5|36250.5|36230.5|36225.5|36205.5|120
1608257400000|2020-12-18 02:10:00|36233|36213|36295.5|36275.5|36305.5|36285.5|36230.5|36210.5|278
1608257700000|2020-12-18 02:15:00|36300.5|36280.5|36280.5|36260.5|36303|36283|36268|36248|135
1608258000000|2020-12-18 02:20:00|36276|36256|36273|36253|36285.5|36265.5|36270.5|36250.5|81
1608258300000|2020-12-18 02:25:00|36270.5|36250.5|36255.5|36235.5|36273|36253|36255.5|36235.5|83
1608258600000|2020-12-18 02:30:00|36258|36238|36310.5|36290.5|36330.5|36310.5|36258|36238|342
1608258900000|2020-12-18 02:35:00|36314.9|36294.9|36365.5|36345.5|36365.5|36345.5|36314.9|36294.9|366
1608259200000|2020-12-18 02:40:00|36370.5|36350.5|36410.5|36390.5|36440.5|36420.5|36355.5|36335.5|791
1608259500000|2020-12-18 02:45:00|36405.5|36385.5|36393|36373|36430.5|36410.5|36390.5|36370.5|426
1608259800000|2020-12-18 02:50:00|36394.9|36374.9|36385.5|36365.5|36395.5|36375.5|36340.5|36320.5|424
1608260100000|2020-12-18 02:55:00|36383.5|36363.5|36399.9|36379.9|36401.9|36381.9|36360.5|36340.5|157
1608260400000|2020-12-18 03:00:00|36402.4|36382.4|36410.5|36390.5|36452.4|36432.4|36402.4|36382.4|334
1608260700000|2020-12-18 03:05:00|36415.5|36395.5|36445.5|36425.5|36450.5|36430.5|36410.5|36390.5|160
1608261000000|2020-12-18 03:10:00|36448|36428|36410.5|36390.5|36459.9|36439.9|36400.5|36380.5|181
1608261300000|2020-12-18 03:15:00|36413.5|36393.5|36428|36408|36460.5|36440.5|36410.5|36390.5|254
1608261600000|2020-12-18 03:20:00|36425.5|36405.5|36411|36391|36435.5|36415.5|36406|36386|178
1608261900000|2020-12-18 03:25:00|36410.5|36390.5|36410.5|36390.5|36430.5|36410.5|36404|36384|172
1608262200000|2020-12-18 03:30:00|36406.6|36386.6|36401|36381|36410|36390|36396.6|36376.6|107
1608262500000|2020-12-18 03:35:00|36398.5|36378.5|36406|36386|36408|36388|36396|36376|59
1608262800000|2020-12-18 03:40:00|36404.1|36384.1|36411|36391|36416|36396|36404.1|36384.1|62
1608263100000|2020-12-18 03:45:00|36409.1|36389.1|36410.5|36390.5|36410.5|36390.5|36399.1|36379.1|55
1608263400000|2020-12-18 03:50:00|36413|36393|36425.5|36405.5|36430|36410|36410.5|36390.5|61
1608263700000|2020-12-18 03:55:00|36426|36406|36404.1|36384.1|36426|36406|36404.1|36384.1|34
1608264000000|2020-12-18 04:00:00|36401.6|36381.6|36415.5|36395.5|36415.5|36395.5|36399.6|36379.6|45
1608264300000|2020-12-18 04:05:00|36410.5|36390.5|36406|36386|36415.5|36395.5|36406|36386|7
1608264600000|2020-12-18 04:10:00|36401|36381|36395.5|36375.5|36401|36381|36391|36371|39
1608264900000|2020-12-18 04:15:00|36391|36371|36373|36353|36391|36371|36366|36346|73
1608265200000|2020-12-18 04:20:00|36371|36351|36356|36336|36374.4|36354.4|36355.5|36335.5|50
1608265500000|2020-12-18 04:25:00|36355.5|36335.5|36365.5|36345.5|36368|36348|36355.5|36335.5|35
1608265800000|2020-12-18 04:30:00|36360.5|36340.5|36345.5|36325.5|36360.5|36340.5|36335.5|36315.5|82
1608266100000|2020-12-18 04:35:00|36348|36328|36363|36343|36363|36343|36345.5|36325.5|53
1608266400000|2020-12-18 04:40:00|36356.6|36336.6|36355.5|36335.5|36360.5|36340.5|36355.5|36335.5|19
1608266700000|2020-12-18 04:45:00|36350.5|36330.5|36367.5|36347.5|36367.5|36347.5|36350.5|36330.5|45
1608267000000|2020-12-18 04:50:00|36365.5|36345.5|36381|36361|36383.5|36363.5|36365.5|36345.5|50
1608267300000|2020-12-18 04:55:00|36383.5|36363.5|36386|36366|36391|36371|36381|36361|32
1608267600000|2020-12-18 05:00:00|36384.1|36364.1|36385.5|36365.5|36398|36378|36371|36351|97
1608267900000|2020-12-18 05:05:00|36383.5|36363.5|36380.5|36360.5|36390.5|36370.5|36380.5|36360.5|50
1608268200000|2020-12-18 05:10:00|36378|36358|36327.5|36307.5|36378|36358|36323|36303|114
1608268500000|2020-12-18 05:15:00|36325.5|36305.5|36335.5|36315.5|36341.1|36321.1|36325.5|36305.5|85
1608268800000|2020-12-18 05:20:00|36333|36313|36321.6|36301.6|36335.5|36315.5|36321.6|36301.6|49
1608269100000|2020-12-18 05:25:00|36321.1|36301.1|36291.6|36271.6|36321.1|36301.1|36273|36253|214
1608269400000|2020-12-18 05:30:00|36294.1|36274.1|36281.6|36261.6|36308.6|36288.6|36242.7|36222.7|567
1608269700000|2020-12-18 05:35:00|36280.5|36260.5|36231.6|36211.6|36291.6|36271.6|36215.2|36195.2|434
1608270000000|2020-12-18 05:40:00|36234.1|36214.1|36232.7|36212.7|36244.1|36224.1|36194.6|36174.6|363
1608270300000|2020-12-18 05:45:00|36232.1|36212.1|36276.6|36256.6|36281.6|36261.6|36226.6|36206.6|276
1608270600000|2020-12-18 05:50:00|36274.6|36254.6|36281.6|36261.6|36296.6|36276.6|36266.6|36246.6|153
1608270900000|2020-12-18 05:55:00|36284.1|36264.1|36276.6|36256.6|36306.6|36286.6|36268.6|36248.6|189
1608271200000|2020-12-18 06:00:00|36279.1|36259.1|36271.6|36251.6|36300.5|36280.5|36266.6|36246.6|150
1608271500000|2020-12-18 06:05:00|36273.6|36253.6|36256.6|36236.6|36281.6|36261.6|36251.6|36231.6|139
1608271800000|2020-12-18 06:10:00|36269.5|36249.5|36283.6|36263.6|36286.1|36266.1|36266.6|36246.6|101
1608272100000|2020-12-18 06:15:00|36281.1|36261.1|36296.6|36276.6|36301.1|36281.1|36271.1|36251.1|134
1608272400000|2020-12-18 06:20:00|36301.6|36281.6|36311.6|36291.6|36326.6|36306.6|36294.6|36274.6|195
1608272700000|2020-12-18 06:25:00|36314.1|36294.1|36316.6|36296.6|36325|36305|36301.6|36281.6|142
1608273000000|2020-12-18 06:30:00|36311.6|36291.6|36316.6|36296.6|36324.1|36304.1|36299.1|36279.1|133
1608273300000|2020-12-18 06:35:00|36314.1|36294.1|36311.6|36291.6|36331.6|36311.6|36299.6|36279.6|161
1608273600000|2020-12-18 06:40:00|36306.6|36286.6|36324.7|36304.7|36331.6|36311.6|36306.6|36286.6|170
1608273900000|2020-12-18 06:45:00|36327.2|36307.2|36351.6|36331.6|36356.6|36336.6|36326.6|36306.6|256
1608274200000|2020-12-18 06:50:00|36354.1|36334.1|36337.2|36317.2|36356.6|36336.6|36326.6|36306.6|171
1608274500000|2020-12-18 06:55:00|36336.6|36316.6|36314.1|36294.1|36344.1|36324.1|36296.6|36276.6|290
1608274800000|2020-12-18 07:00:00|36311.6|36291.6|36296.6|36276.6|36311.6|36291.6|36286.6|36266.6|112
1608275100000|2020-12-18 07:05:00|36294.7|36274.7|36291.6|36271.6|36296.6|36276.6|36266.6|36246.6|90
1608275400000|2020-12-18 07:10:00|36295.5|36275.5|36291.6|36271.6|36301.6|36281.6|36286.6|36266.6|46
1608275700000|2020-12-18 07:15:00|36286.6|36266.6|36296.6|36276.6|36301.6|36281.6|36286.6|36266.6|70
1608276000000|2020-12-18 07:20:00|36292.7|36272.7|36272.2|36252.2|36294.1|36274.1|36272.2|36252.2|36
1608276300000|2020-12-18 07:25:00|36274.7|36254.7|36257.2|36237.2|36276.6|36256.6|36257.2|36237.2|52
1608276600000|2020-12-18 07:30:00|36256.6|36236.6|36276.6|36256.6|36276.6|36256.6|36256.6|36236.6|52
1608276900000|2020-12-18 07:35:00|36279.1|36259.1|36286.6|36266.6|36286.6|36266.6|36271.6|36251.6|41
1608277200000|2020-12-18 07:40:00|36282.2|36262.2|36296.6|36276.6|36298.6|36278.6|36276.6|36256.6|37
1608277500000|2020-12-18 07:45:00|36299.1|36279.1|36304.1|36284.1|36309.1|36289.1|36296.6|36276.6|72
1608277800000|2020-12-18 07:50:00|36306.6|36286.6|36296.6|36276.6|36309.1|36289.1|36294.7|36274.7|47
1608278100000|2020-12-18 07:55:00|36299.1|36279.1|36311.6|36291.6|36311.6|36291.6|36289.1|36269.1|52
1608278400000|2020-12-18 08:00:00|36309.7|36289.7|36339.1|36319.1|36341.6|36321.6|36284.7|36264.7|241
1608278700000|2020-12-18 08:05:00|36337.2|36317.2|36329.1|36309.1|36341.6|36321.6|36321.6|36301.6|98
1608279000000|2020-12-18 08:10:00|36331.6|36311.6|36326.6|36306.6|36340.6|36320.6|36321.1|36301.1|90
1608279300000|2020-12-18 08:15:00|36331.6|36311.6|36341.6|36321.6|36341.6|36321.6|36309.7|36289.7|121
1608279600000|2020-12-18 08:20:00|36336.6|36316.6|36306.6|36286.6|36336.6|36316.6|36301.6|36281.6|55
1608279900000|2020-12-18 08:25:00|36308.6|36288.6|36346.6|36326.6|36370.6|36350.6|36301.6|36281.6|127
1608280200000|2020-12-18 08:30:00|36351.6|36331.6|36336.7|36316.7|36351.6|36331.6|36321.6|36301.6|75
1608280500000|2020-12-18 08:35:00|36338.6|36318.6|36346.7|36326.7|36346.7|36326.7|36321.7|36301.7|93
1608280800000|2020-12-18 08:40:00|36345.6|36325.6|36351.7|36331.7|36363.6|36343.6|36337.2|36317.2|78
1608281100000|2020-12-18 08:45:00|36353.6|36333.6|36344.7|36324.7|36356.7|36336.7|36315.2|36295.2|109
1608281400000|2020-12-18 08:50:00|36346.7|36326.7|36289.2|36269.2|36359.2|36339.2|36289.2|36269.2|149
1608281700000|2020-12-18 08:55:00|36286.7|36266.7|36279.2|36259.2|36291.7|36271.7|36266.7|36246.7|147
1608282000000|2020-12-18 09:00:00|36281.1|36261.1|36271.7|36251.7|36281.7|36261.7|36247.2|36227.2|100
1608282300000|2020-12-18 09:05:00|36269.2|36249.2|36326.7|36306.7|36326.7|36306.7|36259.7|36239.7|126
1608282600000|2020-12-18 09:10:00|36336.7|36316.7|36286.7|36266.7|36337.2|36317.2|36286.7|36266.7|88
1608282900000|2020-12-18 09:15:00|36284.7|36264.7|36266.7|36246.7|36289.2|36269.2|36262.2|36242.2|72
1608283200000|2020-12-18 09:20:00|36267.2|36247.2|36286.7|36266.7|36291.7|36271.7|36262.2|36242.2|86
1608283500000|2020-12-18 09:25:00|36294.2|36274.2|36321.7|36301.7|36321.7|36301.7|36294.2|36274.2|85
1608283800000|2020-12-18 09:30:00|36324.2|36304.2|36304.2|36284.2|36329.2|36309.2|36291.7|36271.7|87
1608284100000|2020-12-18 09:35:00|36306.1|36286.1|36291.7|36271.7|36311.7|36291.7|36284.2|36264.2|48
1608284400000|2020-12-18 09:40:00|36289.7|36269.7|36281.7|36261.7|36301.7|36281.7|36276.7|36256.7|44
1608284700000|2020-12-18 09:45:00|36284.2|36264.2|36256.7|36236.7|36296.7|36276.7|36256.7|36236.7|109
1608285000000|2020-12-18 09:50:00|36254.2|36234.2|36259.2|36239.2|36261.7|36241.7|36247.8|36227.8|64
1608285300000|2020-12-18 09:55:00|36261.7|36241.7|36266.7|36246.7|36266.7|36246.7|36259.2|36239.2|24
1608285600000|2020-12-18 10:00:00|36266.1|36246.1|36281.7|36261.7|36286.1|36266.1|36266.1|36246.1|53
1608285900000|2020-12-18 10:05:00|36286.7|36266.7|36284.2|36264.2|36286.7|36266.7|36262.2|36242.2|55
1608286200000|2020-12-18 10:10:00|36286.1|36266.1|36266.7|36246.7|36286.1|36266.1|36266.7|36246.7|35
1608286500000|2020-12-18 10:15:00|36268.6|36248.6|36266.7|36246.7|36276.7|36256.7|36261.7|36241.7|80
1608286800000|2020-12-18 10:20:00|36268.6|36248.6|36271.7|36251.7|36286.1|36266.1|36268.6|36248.6|70
1608287100000|2020-12-18 10:25:00|36269.2|36249.2|36289.2|36269.2|36294.2|36274.2|36266.7|36246.7|61
1608287400000|2020-12-18 10:30:00|36286.7|36266.7|36279.2|36259.2|36289.2|36269.2|36279.2|36259.2|28
1608287700000|2020-12-18 10:35:00|36278.6|36258.6|36271.7|36251.7|36284.2|36264.2|36264.2|36244.2|37
1608288000000|2020-12-18 10:40:00|36269.7|36249.7|36276.7|36256.7|36279.2|36259.2|36266.7|36246.7|17
1608288300000|2020-12-18 10:45:00|36279.2|36259.2|36271.7|36251.7|36279.2|36259.2|36266.7|36246.7|37
1608288600000|2020-12-18 10:50:00|36273.7|36253.7|36281.7|36261.7|36281.7|36261.7|36261.7|36241.7|51
1608288900000|2020-12-18 10:55:00|36282.2|36262.2|36273.7|36253.7|36286.7|36266.7|36266.7|36246.7|35
1608289200000|2020-12-18 11:00:00|36276.2|36256.2|36264.7|36244.7|36283.7|36263.7|36260.3|36240.3|54
1608289500000|2020-12-18 11:05:00|36266.7|36246.7|36291.7|36271.7|36299.2|36279.2|36266.7|36246.7|92
1608289800000|2020-12-18 11:10:00|36286.7|36266.7|36311.7|36291.7|36311.7|36291.7|36284.2|36264.2|46
1608290100000|2020-12-18 11:15:00|36309.2|36289.2|36326.7|36306.7|36331.2|36311.2|36309.2|36289.2|57
1608290400000|2020-12-18 11:20:00|36328.7|36308.7|36312.2|36292.2|36331.7|36311.7|36311.7|36291.7|55
1608290700000|2020-12-18 11:25:00|36311.7|36291.7|36316.7|36296.7|36326.7|36306.7|36307.8|36287.8|110
1608291000000|2020-12-18 11:30:00|36319.2|36299.2|36306.7|36286.7|36324.2|36304.2|36306.7|36286.7|40
1608291300000|2020-12-18 11:35:00|36308.7|36288.7|36314.2|36294.2|36321.7|36301.7|36304.2|36284.2|53
1608291600000|2020-12-18 11:40:00|36311.7|36291.7|36306.7|36286.7|36316.7|36296.7|36304.2|36284.2|42
1608291900000|2020-12-18 11:45:00|36309.2|36289.2|36291.7|36271.7|36311.7|36291.7|36291.7|36271.7|46
1608292200000|2020-12-18 11:50:00|36291.2|36271.2|36271.7|36251.7|36291.7|36271.7|36266.7|36246.7|110
1608292500000|2020-12-18 11:55:00|36274.2|36254.2|36286.7|36266.7|36289.2|36269.2|36271.7|36251.7|35
1608292800000|2020-12-18 12:00:00|36289.2|36269.2|36273.7|36253.7|36289.2|36269.2|36261.7|36241.7|68
1608293100000|2020-12-18 12:05:00|36276.7|36256.7|36294.2|36274.2|36294.2|36274.2|36266.7|36246.7|79
1608293400000|2020-12-18 12:10:00|36291.7|36271.7|36301.7|36281.7|36311.7|36291.7|36274.2|36254.2|154
1608293700000|2020-12-18 12:15:00|36306.2|36286.2|36321.7|36301.7|36321.7|36301.7|36306.2|36286.2|98
1608294000000|2020-12-18 12:20:00|36317.8|36297.8|36311.7|36291.7|36321.7|36301.7|36301.7|36281.7|129
1608294300000|2020-12-18 12:25:00|36313.7|36293.7|36333.7|36313.7|36333.7|36313.7|36299.8|36279.8|116
1608294600000|2020-12-18 12:30:00|36331.7|36311.7|36281.7|36261.7|36331.7|36311.7|36269.2|36249.2|421
1608294900000|2020-12-18 12:35:00|36284.2|36264.2|36346.7|36326.7|36371.7|36351.7|36281.7|36261.7|275
1608295200000|2020-12-18 12:40:00|36349.2|36329.2|36341.7|36321.7|36351.7|36331.7|36327.3|36307.3|113
1608295500000|2020-12-18 12:45:00|36339.8|36319.8|36351.7|36331.7|36361.7|36341.7|36326.7|36306.7|117
1608295800000|2020-12-18 12:50:00|36352.8|36332.8|36341.7|36321.7|36359.2|36339.2|36341.2|36321.2|125
1608296100000|2020-12-18 12:55:00|36336.7|36316.7|36326.7|36306.7|36339.2|36319.2|36301.7|36281.7|97
1608296400000|2020-12-18 13:00:00|36324.8|36304.8|36396.7|36376.7|36428.7|36408.7|36324.8|36304.8|1127
1608296700000|2020-12-18 13:05:00|36394.2|36374.2|36401.7|36381.7|36448.7|36428.7|36389.2|36369.2|784
1608297000000|2020-12-18 13:10:00|36396.7|36376.7|36350.7|36330.7|36396.7|36376.7|36329.8|36309.8|644
1608297300000|2020-12-18 13:15:00|36348.7|36328.7|36311.7|36291.7|36351.7|36331.7|36310.7|36290.7|775
1608297600000|2020-12-18 13:20:00|36314.8|36294.8|36294.2|36274.2|36332.3|36312.3|36289.8|36269.8|521
1608297900000|2020-12-18 13:25:00|36292.3|36272.3|36251.7|36231.7|36292.3|36272.3|36237.3|36217.3|644
1608298200000|2020-12-18 13:30:00|36254.2|36234.2|36236.7|36216.7|36274.2|36254.2|36219.8|36199.8|465
1608298500000|2020-12-18 13:35:00|36232.3|36212.3|36261.8|36241.8|36266.8|36246.8|36232.3|36212.3|559
1608298800000|2020-12-18 13:40:00|36256.8|36236.8|36276.8|36256.8|36279.3|36259.3|36246.8|36226.8|440
1608299100000|2020-12-18 13:45:00|36274.3|36254.3|36256.8|36236.8|36276.8|36256.8|36247.3|36227.3|460
1608299400000|2020-12-18 13:50:00|36259.3|36239.3|36284.8|36264.8|36291.8|36271.8|36254.8|36234.8|308
1608299700000|2020-12-18 13:55:00|36286.8|36266.8|36241.8|36221.8|36286.8|36266.8|36227.3|36207.3|411
1608300000000|2020-12-18 14:00:00|36239.8|36219.8|36246.8|36226.8|36256.8|36236.8|36207.3|36187.3|322
1608300300000|2020-12-18 14:05:00|36244.8|36224.8|36256.8|36236.8|36261.8|36241.8|36241.8|36221.8|308
1608300600000|2020-12-18 14:10:00|36254.3|36234.3|36261.8|36241.8|36281.8|36261.8|36239.8|36219.8|224
1608300900000|2020-12-18 14:15:00|36261.2|36241.2|36274.3|36254.3|36299.3|36279.3|36261.2|36241.2|304
1608301200000|2020-12-18 14:20:00|36276.2|36256.2|36234.3|36214.3|36286.8|36266.8|36234.3|36214.3|460
1608301500000|2020-12-18 14:25:00|36232.3|36212.3|36192.3|36172.3|36232.3|36212.3|36192.3|36172.3|412
1608301800000|2020-12-18 14:30:00|36190.4|36170.4|36259.3|36239.3|36266.8|36246.8|36152.9|36132.9|819
1608302100000|2020-12-18 14:35:00|36258.7|36238.7|36274.3|36254.3|36274.3|36254.3|36247.3|36227.3|262
1608302400000|2020-12-18 14:40:00|36274.8|36254.8|36296.8|36276.8|36319.3|36299.3|36274.8|36254.8|370
1608302700000|2020-12-18 14:45:00|36299.3|36279.3|36269.3|36249.3|36314.3|36294.3|36269.3|36249.3|252
1608303000000|2020-12-18 14:50:00|36271.8|36251.8|36057.9|36037.9|36271.8|36251.8|36057.9|36037.9|1239
1608303300000|2020-12-18 14:55:00|36060.4|36040.4|36137.9|36117.9|36159.8|36139.8|36040.4|36020.4|946
1608303600000|2020-12-18 15:00:00|36135.9|36115.9|36192.9|36172.9|36207.9|36187.9|36135.4|36115.4|501
1608303900000|2020-12-18 15:05:00|36197.9|36177.9|36207.9|36187.9|36212.9|36192.9|36177.9|36157.9|306
1608304200000|2020-12-18 15:10:00|36210.4|36190.4|36182.9|36162.9|36227.9|36207.9|36180.4|36160.4|879
1608304500000|2020-12-18 15:15:00|36185.4|36165.4|36207.9|36187.9|36217.9|36197.9|36182.9|36162.9|415
1608304800000|2020-12-18 15:20:00|36204.8|36184.8|36227.3|36207.3|36227.3|36207.3|36182.9|36162.9|394
1608305100000|2020-12-18 15:25:00|36225.4|36205.4|36215.9|36195.9|36247.3|36227.3|36207.9|36187.9|268
1608305400000|2020-12-18 15:30:00|36217.9|36197.9|36230.9|36210.9|36247.9|36227.9|36212.3|36192.3|149
1608305700000|2020-12-18 15:35:00|36228.4|36208.4|36202.3|36182.3|36255.4|36235.4|36202.3|36182.3|236
1608306000000|2020-12-18 15:40:00|36202.9|36182.9|36237.9|36217.9|36240.4|36220.4|36197.9|36177.9|184
1608306300000|2020-12-18 15:45:00|36235.9|36215.9|36284.8|36264.8|36290.4|36270.4|36227.9|36207.9|308
1608306600000|2020-12-18 15:50:00|36285.9|36265.9|36242.9|36222.9|36294.8|36274.8|36237.9|36217.9|225
1608306900000|2020-12-18 15:55:00|36244.8|36224.8|36307.9|36287.9|36312.9|36292.9|36242.9|36222.9|291
1608307200000|2020-12-18 16:00:00|36310.4|36290.4|36361.8|36341.8|36367.3|36347.3|36310.4|36290.4|474
1608307500000|2020-12-18 16:05:00|36362.3|36342.3|36347.3|36327.3|36386.8|36366.8|36345.4|36325.4|404
1608307800000|2020-12-18 16:10:00|36351.8|36331.8|36284.8|36264.8|36356.8|36336.8|36276.8|36256.8|320
1608308100000|2020-12-18 16:15:00|36286.8|36266.8|36296.8|36276.8|36301.8|36281.8|36271.8|36251.8|202
1608308400000|2020-12-18 16:20:00|36294.8|36274.8|36287.9|36267.9|36309.3|36289.3|36285.4|36265.4|143
1608308700000|2020-12-18 16:25:00|36292.9|36272.9|36300.4|36280.4|36302.9|36282.9|36280.4|36260.4|126
1608309000000|2020-12-18 16:30:00|36298.4|36278.4|36312.9|36292.9|36320.4|36300.4|36297.9|36277.9|158
1608309300000|2020-12-18 16:35:00|36314.9|36294.9|36281.8|36261.8|36323.2|36303.2|36276.8|36256.8|259
1608309600000|2020-12-18 16:40:00|36279.3|36259.3|36301.8|36281.8|36304.3|36284.3|36271.8|36251.8|357
1608309900000|2020-12-18 16:45:00|36297.4|36277.4|36276.8|36256.8|36301.8|36281.8|36271.8|36251.8|564
1608310200000|2020-12-18 16:50:00|36274.3|36254.3|36276.8|36256.8|36286.8|36266.8|36262.4|36242.4|243
1608310500000|2020-12-18 16:55:00|36272.4|36252.4|36274.3|36254.3|36281.8|36261.8|36262.4|36242.4|441
1608310800000|2020-12-18 17:00:00|36276.8|36256.8|36296.8|36276.8|36296.8|36276.8|36271.8|36251.8|238
1608311100000|2020-12-18 17:05:00|36294.9|36274.9|36314.3|36294.3|36316.8|36296.8|36291.3|36271.3|454
1608311400000|2020-12-18 17:10:00|36316.3|36296.3|36331.8|36311.8|36331.8|36311.8|36316.3|36296.3|190
1608311700000|2020-12-18 17:15:00|36336.3|36316.3|36342.4|36322.4|36366.8|36346.8|36336.3|36316.3|184
1608312000000|2020-12-18 17:20:00|36341.8|36321.8|36336.8|36316.8|36353.8|36333.8|36336.8|36316.8|91
1608312300000|2020-12-18 17:25:00|36334.9|36314.9|36346.8|36326.8|36347.4|36327.4|36334.3|36314.3|55
1608312600000|2020-12-18 17:30:00|36346.3|36326.3|36376.8|36356.8|36381.8|36361.8|36346.3|36326.3|122
1608312900000|2020-12-18 17:35:00|36374.9|36354.9|36379.9|36359.9|36396.8|36376.8|36374.9|36354.9|209
1608313200000|2020-12-18 17:40:00|36381.8|36361.8|36396.8|36376.8|36406.8|36386.8|36381.8|36361.8|201
1608313500000|2020-12-18 17:45:00|36397.4|36377.4|36371.8|36351.8|36398.8|36378.8|36369.9|36349.9|150
1608313800000|2020-12-18 17:50:00|36369.3|36349.3|36359.9|36339.9|36371.8|36351.8|36357.9|36337.9|222
1608314100000|2020-12-18 17:55:00|36357.9|36337.9|36337.9|36317.9|36369.9|36349.9|36337.4|36317.4|875
1608314400000|2020-12-18 18:00:00|36341.8|36321.8|36327.9|36307.9|36341.8|36321.8|36322.9|36302.9|364
1608314700000|2020-12-18 18:05:00|36329.9|36309.9|36342.9|36322.9|36342.9|36322.9|36329.9|36309.9|87
1608315000000|2020-12-18 18:10:00|36344.9|36324.9|36337.9|36317.9|36347.4|36327.4|36332.9|36312.9|90
1608315300000|2020-12-18 18:15:00|36340.4|36320.4|36342.4|36322.4|36347.9|36327.9|36340.4|36320.4|47
1608315600000|2020-12-18 18:20:00|36339.9|36319.9|36327.9|36307.9|36345.4|36325.4|36326|36306|58
1608315900000|2020-12-18 18:25:00|36330.4|36310.4|36342.4|36322.4|36346.8|36326.8|36330.4|36310.4|33
1608316200000|2020-12-18 18:30:00|36340.4|36320.4|36332.9|36312.9|36340.4|36320.4|36332.9|36312.9|54
1608316500000|2020-12-18 18:35:00|36334.9|36314.9|36332.9|36312.9|36340.4|36320.4|36332.9|36312.9|23
1608316800000|2020-12-18 18:40:00|36334.9|36314.9|36332.9|36312.9|36351.8|36331.8|36331|36311|89
1608317100000|2020-12-18 18:45:00|36329.9|36309.9|36318|36298|36333|36313|36318|36298|87
1608317400000|2020-12-18 18:50:00|36316|36296|36313|36293|36316|36296|36308|36288|72
1608317700000|2020-12-18 18:55:00|36315.5|36295.5|36327.4|36307.4|36338|36318|36315.5|36295.5|123
1608318000000|2020-12-18 19:00:00|36324.9|36304.9|36323|36303|36328|36308|36313|36293|68
1608318300000|2020-12-18 19:05:00|36326.9|36306.9|36363|36343|36363|36343|36325.5|36305.5|115
1608318600000|2020-12-18 19:10:00|36361|36341|36343|36323|36361|36341|36338|36318|47
1608318900000|2020-12-18 19:15:00|36341|36321|36345.5|36325.5|36348|36328|36338|36318|46
1608319200000|2020-12-18 19:20:00|36348|36328|36368|36348|36371|36351|36345.5|36325.5|64
1608319500000|2020-12-18 19:25:00|36368.5|36348.5|36365.5|36345.5|36371|36351|36363.5|36343.5|35
1608319800000|2020-12-18 19:30:00|36363.5|36343.5|36358.5|36338.5|36368|36348|36358.5|36338.5|31
1608320100000|2020-12-18 19:35:00|36358|36338|36363|36343|36365.5|36345.5|36358|36338|24
1608320400000|2020-12-18 19:40:00|36364.9|36344.9|36358|36338|36365.5|36345.5|36358|36338|32
1608320700000|2020-12-18 19:45:00|36355.5|36335.5|36343|36323|36358|36338|36338|36318|36
1608321000000|2020-12-18 19:50:00|36338|36318|36321|36301|36343|36323|36318.5|36298.5|69
1608321300000|2020-12-18 19:55:00|36323|36303|36310.5|36290.5|36323|36303|36305.5|36285.5|82
1608321600000|2020-12-18 20:00:00|36312.4|36292.4|36293|36273|36315.5|36295.5|36293|36273|37
1608321900000|2020-12-18 20:05:00|36295.5|36275.5|36300.5|36280.5|36300.5|36280.5|36293|36273|85
1608322200000|2020-12-18 20:10:00|36303|36283|36312.4|36292.4|36312.4|36292.4|36300.5|36280.5|28
1608322500000|2020-12-18 20:15:00|36313|36293|36315.5|36295.5|36319.9|36299.9|36313|36293|28
1608322800000|2020-12-18 20:20:00|36313.5|36293.5|36303|36283|36317.4|36297.4|36298.5|36278.5|27
1608323100000|2020-12-18 20:25:00|36301|36281|36308|36288|36308|36288|36298|36278|43
1608323400000|2020-12-18 20:30:00|36306|36286|36298|36278|36313|36293|36298|36278|60
1608323700000|2020-12-18 20:35:00|36299.9|36279.9|36288|36268|36303|36283|36283|36263|40
1608324000000|2020-12-18 20:40:00|36283|36263|36315.5|36295.5|36315.5|36295.5|36280.5|36260.5|32
1608324300000|2020-12-18 20:45:00|36318|36298|36318.5|36298.5|36328|36308|36313|36293|39
1608324600000|2020-12-18 20:50:00|36319.1|36299.1|36345.5|36325.5|36345.5|36325.5|36311|36291|65
1608324900000|2020-12-18 20:55:00|36346|36326|36343.6|36323.6|36368|36348|36338.6|36318.6|111
1608325200000|2020-12-18 21:00:00|36341.1|36321.1|36373|36353|36375.5|36355.5|36339.1|36319.1|84
1608325500000|2020-12-18 21:05:00|36374.9|36354.9|36380|36360|36383|36363|36373|36353|43
1608325800000|2020-12-18 21:10:00|36380.5|36360.5|36400|36380|36400|36380|36380.5|36360.5|38
1608326100000|2020-12-18 21:15:00|36398|36378|36395.5|36375.5|36398|36378|36393|36373|35
1608326400000|2020-12-18 21:20:00|36398|36378|36395.5|36375.5|36398|36378|36395|36375|46
1608326700000|2020-12-18 21:25:00|36395|36375|36403|36383|36403|36383|36390.5|36370.5|107
1608327000000|2020-12-18 21:30:00|36403.6|36383.6|36425.5|36405.5|36428|36408|36403.6|36383.6|88
1608327300000|2020-12-18 21:35:00|36427.5|36407.5|36418|36398|36428|36408|36418|36398|26
1608327600000|2020-12-18 21:40:00|36415.5|36395.5|36415.5|36395.5|36418|36398|36413|36393|17
1608327900000|2020-12-18 21:45:00|36418|36398|36440.5|36420.5|36448|36428|36418|36398|75
1608328200000|2020-12-18 21:50:00|36440|36420|36463|36443|36463|36443|36440|36420|72
1608328500000|2020-12-18 21:55:00|36463.6|36443.6|36433|36413|36469.1|36449.1|36428|36408|89
1608505200000|2020-12-20 23:00:00|36439.7|36419.7|36261.6|36241.6|36439.7|36419.7|36261.6|36241.6|391
1608505500000|2020-12-20 23:05:00|36263.5|36243.5|36293.5|36273.5|36293.5|36273.5|36247.2|36227.2|148
1608505800000|2020-12-20 23:10:00|36291.6|36271.6|36296.6|36276.6|36296.6|36276.6|36274.1|36254.1|21
1608506100000|2020-12-20 23:15:00|36294.1|36274.1|36294.1|36274.1|36296.6|36276.6|36284.7|36264.7|62
1608506400000|2020-12-20 23:20:00|36289.7|36269.7|36334.1|36314.1|36341.6|36321.6|36271.6|36251.6|69
1608506700000|2020-12-20 23:25:00|36331.6|36311.6|36303.5|36283.5|36331.6|36311.6|36299.1|36279.1|48
1608507000000|2020-12-20 23:30:00|36308.5|36288.5|36286.6|36266.6|36311.6|36291.6|36272.2|36252.2|53
1608507300000|2020-12-20 23:35:00|36288.5|36268.5|36266.6|36246.6|36288.5|36268.5|36266.6|36246.6|28
1608507600000|2020-12-20 23:40:00|36261.6|36241.6|36267.2|36247.2|36271.6|36251.6|36261.6|36241.6|19
1608507900000|2020-12-20 23:45:00|36262.8|36242.8|36284.1|36264.1|36289.1|36269.1|36261.6|36241.6|30
1608508200000|2020-12-20 23:50:00|36281.6|36261.6|36289.1|36269.1|36291|36271|36281.6|36261.6|11
1608508500000|2020-12-20 23:55:00|36287.2|36267.2|36309.1|36289.1|36309.1|36289.1|36286.6|36266.6|31
1608508800000|2020-12-21 00:00:00|36306.6|36286.6|36336.6|36316.6|36336.6|36316.6|36299.1|36279.1|86
1608509100000|2020-12-21 00:05:00|36338.5|36318.5|36326.6|36306.6|36339.1|36319.1|36301.6|36281.6|51
1608509400000|2020-12-21 00:10:00|36324.7|36304.7|36299.1|36279.1|36326.6|36306.6|36297.2|36277.2|31
1608509700000|2020-12-21 00:15:00|36298.5|36278.5|36274.1|36254.1|36299.1|36279.1|36269.1|36249.1|62
1608510000000|2020-12-21 00:20:00|36274.7|36254.7|36264.1|36244.1|36276.6|36256.6|36258.5|36238.5|56
1608510300000|2020-12-21 00:25:00|36266.6|36246.6|36261.6|36241.6|36274.1|36254.1|36261.6|36241.6|25
1608510600000|2020-12-21 00:30:00|36259.1|36239.1|36281.6|36261.6|36281.6|36261.6|36259.1|36239.1|36
1608510900000|2020-12-21 00:35:00|36282.2|36262.2|36321|36301|36321|36301|36282.2|36262.2|55
1608511200000|2020-12-21 00:40:00|36315.4|36295.4|36306.6|36286.6|36315.4|36295.4|36301.6|36281.6|28
1608511500000|2020-12-21 00:45:00|36307.3|36287.3|36307.9|36287.9|36310.4|36290.4|36284.8|36264.8|39
1608511800000|2020-12-21 00:50:00|36308.5|36288.5|36289.1|36269.1|36311.6|36291.6|36289.1|36269.1|40
1608512100000|2020-12-21 00:55:00|36286.6|36266.6|36279.1|36259.1|36286.6|36266.6|36267.9|36247.9|34
1608512400000|2020-12-21 01:00:00|36276.6|36256.6|36251.6|36231.6|36281|36261|36119.8|36099.8|928
1608512700000|2020-12-21 01:05:00|36254.1|36234.1|36306.6|36286.6|36309.1|36289.1|36234.1|36214.1|517
1608513000000|2020-12-21 01:10:00|36309.1|36289.1|36281.6|36261.6|36309.1|36289.1|36246.6|36226.6|482
1608513300000|2020-12-21 01:15:00|36279.1|36259.1|36279.2|36259.2|36294.2|36274.2|36244.1|36224.1|248
1608513600000|2020-12-21 01:20:00|36277.3|36257.3|36319.2|36299.2|36319.2|36299.2|36274.2|36254.2|363
1608513900000|2020-12-21 01:25:00|36321|36301|36299.2|36279.2|36334.2|36314.2|36299.2|36279.2|232
1608514200000|2020-12-21 01:30:00|36304.2|36284.2|36254.2|36234.2|36304.2|36284.2|36249.2|36229.2|234
1608514500000|2020-12-21 01:35:00|36250.4|36230.4|36239.2|36219.2|36253.5|36233.5|36209.2|36189.2|225
1608514800000|2020-12-21 01:40:00|36236.7|36216.7|36156.7|36136.7|36241.7|36221.7|36152.3|36132.3|425
1608515100000|2020-12-21 01:45:00|36154.8|36134.8|36101.7|36081.7|36166|36146|36101.7|36081.7|376
1608515400000|2020-12-21 01:50:00|36099.2|36079.2|36146.1|36126.1|36149.2|36129.2|36074.2|36054.2|473
1608515700000|2020-12-21 01:55:00|36146.7|36126.7|36129.2|36109.2|36169.2|36149.2|36119.2|36099.2|354
1608516000000|2020-12-21 02:00:00|36124.2|36104.2|36159.2|36139.2|36169.8|36149.8|36124.2|36104.2|346
1608516300000|2020-12-21 02:05:00|36161.7|36141.7|36131.1|36111.1|36171.7|36151.7|36129.2|36109.2|240
1608516600000|2020-12-21 02:10:00|36132.9|36112.9|35990.4|35970.4|36139.2|36119.2|35982.9|35962.9|763
1608516900000|2020-12-21 02:15:00|35992.9|35972.9|36040.4|36020.4|36045.4|36025.4|35992.9|35972.9|164
1608517200000|2020-12-21 02:20:00|36042.9|36022.9|36000.4|35980.4|36045.4|36025.4|35995.4|35975.4|81
1608517500000|2020-12-21 02:25:00|36002.9|35982.9|36020.4|36000.4|36022.9|36002.9|36000.4|35980.4|91
1608517800000|2020-12-21 02:30:00|36017.9|35997.9|36040.4|36020.4|36040.4|36020.4|35954.1|35934.1|830
1608518100000|2020-12-21 02:35:00|36042.9|36022.9|36010.4|35990.4|36047.9|36027.9|36005.4|35985.4|457
1608518400000|2020-12-21 02:40:00|36006.6|35986.6|36055.4|36035.4|36055.4|36035.4|35990.4|35970.4|259
1608518700000|2020-12-21 02:45:00|36056.6|36036.6|36077.3|36057.3|36079.8|36059.8|36052.9|36032.9|196
1608519000000|2020-12-21 02:50:00|36080.4|36060.4|36087.9|36067.9|36104.2|36084.2|36075.4|36055.4|226
1608519300000|2020-12-21 02:55:00|36086|36066|36082.9|36062.9|36087.9|36067.9|36062.9|36042.9|134
1608519600000|2020-12-21 03:00:00|36085.4|36065.4|36040.4|36020.4|36085.4|36065.4|36027.9|36007.9|265
1608519900000|2020-12-21 03:05:00|36038.5|36018.5|36080.4|36060.4|36080.4|36060.4|36037.9|36017.9|168
1608520200000|2020-12-21 03:10:00|36077.9|36057.9|36112.9|36092.9|36131|36111|36070.4|36050.4|228
1608520500000|2020-12-21 03:15:00|36115.4|36095.4|36132.9|36112.9|36137.9|36117.9|36107.9|36087.9|209
1608520800000|2020-12-21 03:20:00|36131|36111|36097.9|36077.9|36135.4|36115.4|36081|36061|158
1608521100000|2020-12-21 03:25:00|36095.4|36075.4|36117.9|36097.9|36130.4|36110.4|36084.2|36064.2|208
1608521400000|2020-12-21 03:30:00|36120.4|36100.4|36130.4|36110.4|36130.4|36110.4|36112.9|36092.9|58
1608521700000|2020-12-21 03:35:00|36127.9|36107.9|36112.9|36092.9|36130.4|36110.4|36110.4|36090.4|26
1608522000000|2020-12-21 03:40:00|36115.4|36095.4|36112.9|36092.9|36115.4|36095.4|36105.4|36085.4|41
1608522300000|2020-12-21 03:45:00|36114.8|36094.8|36110.4|36090.4|36115.4|36095.4|36110.4|36090.4|9
1608522600000|2020-12-21 03:50:00|36107.9|36087.9|36102.9|36082.9|36107.9|36087.9|36097.9|36077.9|39
1608522900000|2020-12-21 03:55:00|36103.6|36083.6|36095.4|36075.4|36105.4|36085.4|36090.4|36070.4|28
1608523200000|2020-12-21 04:00:00|36090.4|36070.4|36080.4|36060.4|36090.4|36070.4|36080.4|36060.4|42
1608523500000|2020-12-21 04:05:00|36082.9|36062.9|36087.9|36067.9|36087.9|36067.9|36080.4|36060.4|23
1608523800000|2020-12-21 04:10:00|36090.4|36070.4|36082.9|36062.9|36099.2|36079.2|36082.3|36062.3|51
1608524100000|2020-12-21 04:15:00|36081.1|36061.1|36067.9|36047.9|36082.9|36062.9|36050.4|36030.4|67
1608524400000|2020-12-21 04:20:00|36066.1|36046.1|36063|36043|36066.1|36046.1|36055.5|36035.5|26
1608524700000|2020-12-21 04:25:00|36063.6|36043.6|36065.5|36045.5|36068|36048|36061.1|36041.1|15
1608525000000|2020-12-21 04:30:00|36068|36048|36045.5|36025.5|36069.8|36049.8|36038|36018|64
1608525300000|2020-12-21 04:35:00|36050.5|36030.5|36053|36033|36058|36038|36050.5|36030.5|25
1608525600000|2020-12-21 04:40:00|36050.5|36030.5|36055.5|36035.5|36060.5|36040.5|36048|36028|37
1608525900000|2020-12-21 04:45:00|36058|36038|36058|36038|36058|36038|36055.5|36035.5|17
1608526200000|2020-12-21 04:50:00|36055.5|36035.5|36060.5|36040.5|36063|36043|36053.6|36033.6|19
1608526500000|2020-12-21 04:55:00|36061.1|36041.1|36070.5|36050.5|36073|36053|36060.5|36040.5|43
1608526800000|2020-12-21 05:00:00|36072.3|36052.3|36078|36058|36078|36058|36060.5|36040.5|56
1608527100000|2020-12-21 05:05:00|36080.5|36060.5|36080.5|36060.5|36080.5|36060.5|36075.5|36055.5|32
1608527400000|2020-12-21 05:10:00|36083|36063|36083|36063|36095.5|36075.5|36080.5|36060.5|55
1608527700000|2020-12-21 05:15:00|36085.5|36065.5|36083.6|36063.6|36088|36068|36075.5|36055.5|40
1608528000000|2020-12-21 05:20:00|36085.5|36065.5|36053|36033|36085.5|36065.5|36053|36033|70
1608528300000|2020-12-21 05:25:00|36055.5|36035.5|36060.5|36040.5|36063|36043|36053|36033|24
1608528600000|2020-12-21 05:30:00|36058|36038|36083|36063|36105.5|36085.5|36051.1|36031.1|370
1608528900000|2020-12-21 05:35:00|36081.1|36061.1|36098|36078|36110.5|36090.5|36075.5|36055.5|135
1608529200000|2020-12-21 05:40:00|36097.4|36077.4|36088|36068|36097.4|36077.4|36058|36038|160
1608529500000|2020-12-21 05:45:00|36090.5|36070.5|36105.5|36085.5|36110.5|36090.5|36080.5|36060.5|95
1608529800000|2020-12-21 05:50:00|36108|36088|36130.5|36110.5|36135.5|36115.5|36100.5|36080.5|140
1608530100000|2020-12-21 05:55:00|36135.5|36115.5|36195.5|36175.5|36203|36183|36135.5|36115.5|441
1608530400000|2020-12-21 06:00:00|36193.6|36173.6|36148|36128|36195.5|36175.5|36145.5|36125.5|255
1608530700000|2020-12-21 06:05:00|36146.1|36126.1|36195.5|36175.5|36200.5|36180.5|36145.5|36125.5|140
1608531000000|2020-12-21 06:10:00|36200.5|36180.5|36213|36193|36215.5|36195.5|36175.5|36155.5|168
1608531300000|2020-12-21 06:15:00|36214.9|36194.9|36273|36253|36290.5|36270.5|36212.4|36192.4|561
1608531600000|2020-12-21 06:20:00|36274.9|36254.9|36210.5|36190.5|36285.5|36265.5|36190.5|36170.5|394
1608531900000|2020-12-21 06:25:00|36212.4|36192.4|36188|36168|36213|36193|36175.5|36155.5|163
1608532200000|2020-12-21 06:30:00|36190.5|36170.5|36190.5|36170.5|36198|36178|36160.5|36140.5|150
1608532500000|2020-12-21 06:35:00|36194.3|36174.3|36210.5|36190.5|36210.5|36190.5|36183|36163|166
1608532800000|2020-12-21 06:40:00|36206.7|36186.7|36223|36203|36230.5|36210.5|36190.5|36170.5|201
1608533100000|2020-12-21 06:45:00|36221.1|36201.1|36257.4|36237.4|36265.5|36245.5|36200.5|36180.5|229
1608533400000|2020-12-21 06:50:00|36258|36238|36248|36228|36269.9|36249.9|36247.4|36227.4|179
1608533700000|2020-12-21 06:55:00|36245.5|36225.5|36203|36183|36245.5|36225.5|36181.8|36161.8|383
1608534000000|2020-12-21 07:00:00|36203.6|36183.6|36153|36133|36205.5|36185.5|36141.1|36121.1|165
1608534300000|2020-12-21 07:05:00|36150.5|36130.5|36128.6|36108.6|36175.5|36155.5|36128.6|36108.6|130
1608534600000|2020-12-21 07:10:00|36130.5|36110.5|36153|36133|36164.9|36144.9|36130.5|36110.5|52
1608534900000|2020-12-21 07:15:00|36155.5|36135.5|36135.5|36115.5|36167.4|36147.4|36128.6|36108.6|63
1608535200000|2020-12-21 07:20:00|36133.6|36113.6|36085.5|36065.5|36135.5|36115.5|36085.5|36065.5|127
1608535500000|2020-12-21 07:25:00|36083|36063|36060.5|36040.5|36095.5|36075.5|36060.5|36040.5|105
1608535800000|2020-12-21 07:30:00|36059.9|36039.9|36045.5|36025.5|36078|36058|36040.5|36020.5|163
1608536100000|2020-12-21 07:35:00|36043.6|36023.6|36060.5|36040.5|36060.5|36040.5|36015.5|35995.5|179
1608536400000|2020-12-21 07:40:00|36058|36038|36045.5|36025.5|36068|36048|36045.5|36025.5|111
1608536700000|2020-12-21 07:45:00|36043|36023|36003|35983|36043|36023|35971.2|35951.2|260
1608537000000|2020-12-21 07:50:00|36006.8|35986.8|36020.5|36000.5|36022.4|36002.4|35978|35958|180
1608537300000|2020-12-21 07:55:00|36024.9|36004.9|36060.5|36040.5|36064.9|36044.9|36020.5|36000.5|204
1608537600000|2020-12-21 08:00:00|36068|36048|35985.5|35965.5|36068|36048|35947.4|35927.4|348
1608537900000|2020-12-21 08:05:00|35980.5|35960.5|35975.5|35955.5|35980.5|35960.5|35935.5|35915.5|234
1608538200000|2020-12-21 08:10:00|35978|35958|36067.4|36047.4|36074.9|36054.9|35973.7|35953.7|313
1608538500000|2020-12-21 08:15:00|36065.5|36045.5|36070.5|36050.5|36070.5|36050.5|36025.5|36005.5|125
1608538800000|2020-12-21 08:20:00|36068|36048|36050.5|36030.5|36070.5|36050.5|36036.8|36016.8|77
1608539100000|2020-12-21 08:25:00|36048.7|36028.7|36035.6|36015.6|36060.6|36040.6|36028|36008|85
1608539400000|2020-12-21 08:30:00|36033.7|36013.7|36043.1|36023.1|36080.6|36060.6|36026.2|36006.2|218
1608539700000|2020-12-21 08:35:00|36041.2|36021.2|36079.9|36059.9|36080.6|36060.6|36033.1|36013.1|124
1608540000000|2020-12-21 08:40:00|36081.8|36061.8|36076.2|36056.2|36081.8|36061.8|36055.6|36035.6|118
1608540300000|2020-12-21 08:45:00|36075.6|36055.6|36081.8|36061.8|36086.8|36066.8|36065.6|36045.6|214
1608540600000|2020-12-21 08:50:00|36086.8|36066.8|36061.8|36041.8|36086.8|36066.8|36056.8|36036.8|87
1608540900000|2020-12-21 08:55:00|36062.4|36042.4|36033.1|36013.1|36071.8|36051.8|36025.6|36005.6|410
1608541200000|2020-12-21 09:00:00|36031.2|36011.2|36028.1|36008.1|36043.1|36023.1|36010.6|35990.6|94
1608541500000|2020-12-21 09:05:00|36026.2|36006.2|36058.1|36038.1|36073.1|36053.1|36025.6|36005.6|97
1608541800000|2020-12-21 09:10:00|36058.7|36038.7|35988.1|35968.1|36060.6|36040.6|35985.6|35965.6|153
1608542100000|2020-12-21 09:15:00|35990.6|35970.6|36045.6|36025.6|36045.6|36025.6|35985.6|35965.6|117
1608542400000|2020-12-21 09:20:00|36043.7|36023.7|36069.9|36049.9|36078.1|36058.1|36043.1|36023.1|109
1608542700000|2020-12-21 09:25:00|36068.1|36048.1|36058.1|36038.1|36073.1|36053.1|36052.4|36032.4|98
1608543000000|2020-12-21 09:30:00|36054.9|36034.9|36033.1|36013.1|36054.9|36034.9|36020.6|36000.6|83
1608543300000|2020-12-21 09:35:00|36034.9|36014.9|35988.1|35968.1|36034.9|36014.9|35968.7|35948.7|148
1608543600000|2020-12-21 09:40:00|35986.8|35966.8|35933.7|35913.7|35986.8|35966.8|35933.7|35913.7|187
1608543900000|2020-12-21 09:45:00|35933.1|35913.1|35754.3|35734.3|35933.1|35913.1|35683.7|35663.7|979
1608544200000|2020-12-21 09:50:00|35752.4|35732.4|35754.3|35734.3|35814.3|35794.3|35741.8|35721.8|330
1608544500000|2020-12-21 09:55:00|35751.8|35731.8|35721.8|35701.8|35756.8|35736.8|35684.3|35664.3|416
1608544800000|2020-12-21 10:00:00|35723.7|35703.7|35634.3|35614.3|35724.3|35704.3|35594.9|35574.9|630
1608545100000|2020-12-21 10:05:00|35631.8|35611.8|35549.3|35529.3|35646.8|35626.8|35549.3|35529.3|822
1608545400000|2020-12-21 10:10:00|35554.3|35534.3|35564.3|35544.3|35604.3|35584.3|35544.3|35524.3|465
1608545700000|2020-12-21 10:15:00|35565|35545|35584.3|35564.3|35609.3|35589.3|35559.3|35539.3|367
1608546000000|2020-12-21 10:20:00|35581.8|35561.8|35509.3|35489.3|35584.3|35564.3|35509.3|35489.3|467
1608546300000|2020-12-21 10:25:00|35514.3|35494.3|35530.6|35510.6|35542.5|35522.5|35503.7|35483.7|709
1608546600000|2020-12-21 10:30:00|35533.1|35513.1|35520.6|35500.6|35535.6|35515.6|35496.8|35476.8|429
1608546900000|2020-12-21 10:35:00|35523.1|35503.1|35573.1|35553.1|35573.7|35553.7|35515.6|35495.6|504
1608547200000|2020-12-21 10:40:00|35572.5|35552.5|35624.3|35604.3|35624.3|35604.3|35560.6|35540.6|604
1608547500000|2020-12-21 10:45:00|35620.6|35600.6|35619.4|35599.4|35624.3|35604.3|35577.5|35557.5|245
1608547800000|2020-12-21 10:50:00|35620|35600|35609.4|35589.4|35624.4|35604.4|35566.9|35546.9|219
1608548100000|2020-12-21 10:55:00|35613.1|35593.1|35581.9|35561.9|35641.2|35621.2|35561.9|35541.9|400
1608548400000|2020-12-21 11:00:00|35586.2|35566.2|35615|35595|35660|35640|35576.9|35556.9|351
1608548700000|2020-12-21 11:05:00|35616.9|35596.9|35657.5|35637.5|35661.9|35641.9|35594.4|35574.4|232
1608549000000|2020-12-21 11:10:00|35661.9|35641.9|35699.4|35679.4|35724.4|35704.4|35645|35625|262
1608549300000|2020-12-21 11:15:00|35701.9|35681.9|35699.4|35679.4|35721.9|35701.9|35694.4|35674.4|142
1608549600000|2020-12-21 11:20:00|35697.5|35677.5|35706.9|35686.9|35709.4|35689.4|35691.9|35671.9|82
1608549900000|2020-12-21 11:25:00|35704.4|35684.4|35714.4|35694.4|35718.1|35698.1|35694.4|35674.4|138
1608550200000|2020-12-21 11:30:00|35719.4|35699.4|35719.4|35699.4|35724.4|35704.4|35711.9|35691.9|125
1608550500000|2020-12-21 11:35:00|35721.2|35701.2|35734.4|35714.4|35754.4|35734.4|35699.4|35679.4|458
1608550800000|2020-12-21 11:40:00|35732.5|35712.5|35776.3|35756.3|35804.4|35784.4|35714.4|35694.4|206
1608551100000|2020-12-21 11:45:00|35776.9|35756.9|35774.4|35754.4|35785.6|35765.6|35754.4|35734.4|150
1608551400000|2020-12-21 11:50:00|35776.9|35756.9|35741.9|35721.9|35776.9|35756.9|35726.9|35706.9|122
1608551700000|2020-12-21 11:55:00|35743.8|35723.8|35784.4|35764.4|35788.1|35768.1|35740|35720|127
1608552000000|2020-12-21 12:00:00|35788.8|35768.8|35839.4|35819.4|35840|35820|35788.8|35768.8|321
1608552300000|2020-12-21 12:05:00|35844.4|35824.4|35839.4|35819.4|35859.4|35839.4|35819.4|35799.4|274
1608552600000|2020-12-21 12:10:00|35841.9|35821.9|35824.4|35804.4|35849.4|35829.4|35820|35800|166
1608552900000|2020-12-21 12:15:00|35825|35805|35774.4|35754.4|35825|35805|35765|35745|220
1608553200000|2020-12-21 12:20:00|35772.5|35752.5|35757.5|35737.5|35798.8|35778.8|35749.4|35729.4|167
1608553500000|2020-12-21 12:25:00|35756.9|35736.9|35779.4|35759.4|35791.3|35771.3|35731.9|35711.9|310
1608553800000|2020-12-21 12:30:00|35784.4|35764.4|35666.9|35646.9|35784.4|35764.4|35655|35635|568
1608554100000|2020-12-21 12:35:00|35668.8|35648.8|35734.4|35714.4|35734.4|35714.4|35665|35645|280
1608554400000|2020-12-21 12:40:00|35736.3|35716.3|35749.4|35729.4|35769.4|35749.4|35736.3|35716.3|189
1608554700000|2020-12-21 12:45:00|35751.3|35731.3|35759.4|35739.4|35776.9|35756.9|35751.3|35731.3|109
1608555000000|2020-12-21 12:50:00|35761.3|35741.3|35760.7|35740.7|35799.4|35779.4|35760.7|35740.7|386
1608555300000|2020-12-21 12:55:00|35761.3|35741.3|35745.7|35725.7|35798.2|35778.2|35733.2|35713.2|356
1608555600000|2020-12-21 13:00:00|35748.2|35728.2|35793.2|35773.2|35823.2|35803.2|35656.3|35636.3|946
1608555900000|2020-12-21 13:05:00|35795.7|35775.7|35691.9|35671.9|35828.2|35808.2|35680.7|35660.7|875
1608556200000|2020-12-21 13:10:00|35696.9|35676.9|35604.4|35584.4|35738.8|35718.8|35595.1|35575.1|1140
1608556500000|2020-12-21 13:15:00|35606.3|35586.3|35626.9|35606.9|35667.6|35647.6|35592.6|35572.6|697
1608556800000|2020-12-21 13:20:00|35628.8|35608.8|35669.4|35649.4|35676.9|35656.9|35599.4|35579.4|488
1608557100000|2020-12-21 13:25:00|35668.8|35648.8|35669.4|35649.4|35673.8|35653.8|35629.4|35609.4|261
1608557400000|2020-12-21 13:30:00|35671.9|35651.9|35659.4|35639.4|35671.9|35651.9|35616.9|35596.9|426
1608557700000|2020-12-21 13:35:00|35661.9|35641.9|35666.9|35646.9|35669.4|35649.4|35605.1|35585.1|345
1608558000000|2020-12-21 13:40:00|35665.1|35645.1|35668.8|35648.8|35673.2|35653.2|35644.4|35624.4|223
1608558300000|2020-12-21 13:45:00|35669.4|35649.4|35661.9|35641.9|35678.2|35658.2|35658.8|35638.8|175
1608558600000|2020-12-21 13:50:00|35659.4|35639.4|35659.4|35639.4|35674.4|35654.4|35649.4|35629.4|157
1608558900000|2020-12-21 13:55:00|35655.7|35635.7|35650.1|35630.1|35676.3|35656.3|35647.6|35627.6|196
1608559200000|2020-12-21 14:00:00|35653.8|35633.8|35629.5|35609.5|35658.2|35638.2|35624.5|35604.5|314
1608559500000|2020-12-21 14:05:00|35627.6|35607.6|35620.1|35600.1|35632|35612|35599.5|35579.5|322
1608559800000|2020-12-21 14:10:00|35619.5|35599.5|35582|35562|35623.8|35603.8|35574.5|35554.5|500
1608560100000|2020-12-21 14:15:00|35584.5|35564.5|35654.5|35634.5|35664.5|35644.5|35564.5|35544.5|523
1608560400000|2020-12-21 14:20:00|35652.6|35632.6|35669.5|35649.5|35672|35652|35632|35612|321
1608560700000|2020-12-21 14:25:00|35673.2|35653.2|35683.8|35663.8|35685.7|35665.7|35662|35642|249
1608561000000|2020-12-21 14:30:00|35683.2|35663.2|35725.7|35705.7|35750.7|35730.7|35683.2|35663.2|601
1608561300000|2020-12-21 14:35:00|35729.5|35709.5|35728.2|35708.2|35762.6|35742.6|35705.7|35685.7|403
1608561600000|2020-12-21 14:40:00|35728.8|35708.8|35702.6|35682.6|35755.7|35735.7|35688.8|35668.8|280
1608561900000|2020-12-21 14:45:00|35700.1|35680.1|35735.7|35715.7|35748.2|35728.2|35695.1|35675.1|311
1608562200000|2020-12-21 14:50:00|35733.2|35713.2|35773.2|35753.2|35793.2|35773.2|35725.7|35705.7|334
1608562500000|2020-12-21 14:55:00|35771.4|35751.4|35803.2|35783.2|35837.6|35817.6|35770.7|35750.7|572
1608562800000|2020-12-21 15:00:00|35800.7|35780.7|35732.6|35712.6|35803.2|35783.2|35728.2|35708.2|450
1608563100000|2020-12-21 15:05:00|35733.2|35713.2|35728.2|35708.2|35755.1|35735.1|35708.2|35688.2|326
1608563400000|2020-12-21 15:10:00|35725.7|35705.7|35702.6|35682.6|35740.7|35720.7|35688.2|35668.2|295
1608563700000|2020-12-21 15:15:00|35700.7|35680.7|35658.2|35638.2|35700.7|35680.7|35638.2|35618.2|540
1608564000000|2020-12-21 15:20:00|35660.7|35640.7|35628.2|35608.2|35668.2|35648.2|35623.2|35603.2|389
1608564300000|2020-12-21 15:25:00|35623.2|35603.2|35650.7|35630.7|35653.2|35633.2|35618.2|35598.2|289
1608564600000|2020-12-21 15:30:00|35652.6|35632.6|35678.2|35658.2|35693.2|35673.2|35635.1|35615.1|224
1608564900000|2020-12-21 15:35:00|35680.7|35660.7|35668.9|35648.9|35680.7|35660.7|35641.4|35621.4|271
1608565200000|2020-12-21 15:40:00|35666.4|35646.4|35663.2|35643.2|35671.4|35651.4|35655.7|35635.7|157
1608565500000|2020-12-21 15:45:00|35661.4|35641.4|35653.2|35633.2|35665.7|35645.7|35633.2|35613.2|151
1608565800000|2020-12-21 15:50:00|35655.7|35635.7|35690.1|35670.1|35698.3|35678.3|35633.2|35613.2|235
1608566100000|2020-12-21 15:55:00|35693.3|35673.3|35663.3|35643.3|35698.3|35678.3|35663.3|35643.3|306
1608566400000|2020-12-21 16:00:00|35664.5|35644.5|35658.3|35638.3|35693.3|35673.3|35643.3|35623.3|336
1608566700000|2020-12-21 16:05:00|35660.8|35640.8|35637.6|35617.6|35678.3|35658.3|35618.9|35598.9|263
1608567000000|2020-12-21 16:10:00|35635.8|35615.8|35643.9|35623.9|35651.4|35631.4|35633.9|35613.9|173
1608567300000|2020-12-21 16:15:00|35641.4|35621.4|35628.3|35608.3|35646.4|35626.4|35618.9|35598.9|168
1608567600000|2020-12-21 16:20:00|35630.8|35610.8|35648.3|35628.3|35655.8|35635.8|35623.9|35603.9|182
1608567900000|2020-12-21 16:25:00|35650.1|35630.1|35692.6|35672.6|35692.6|35672.6|35646.4|35626.4|152
1608568200000|2020-12-21 16:30:00|35694.5|35674.5|35655.8|35635.8|35696.4|35676.4|35655.8|35635.8|135
1608568500000|2020-12-21 16:35:00|35657.6|35637.6|35672.6|35652.6|35672.6|35652.6|35650.8|35630.8|132
1608568800000|2020-12-21 16:40:00|35675.1|35655.1|35663.3|35643.3|35678.3|35658.3|35653.3|35633.3|123
1608569100000|2020-12-21 16:45:00|35659.5|35639.5|35642.6|35622.6|35667.6|35647.6|35626.4|35606.4|560
1608569400000|2020-12-21 16:50:00|35643.3|35623.3|35668.3|35648.3|35683.3|35663.3|35640.8|35620.8|224
1608569700000|2020-12-21 16:55:00|35666.4|35646.4|35678.3|35658.3|35708.3|35688.3|35665.8|35645.8|256
1608570000000|2020-12-21 17:00:00|35683.3|35663.3|35752.7|35732.7|35752.7|35732.7|35680.8|35660.8|217
1608570300000|2020-12-21 17:05:00|35750.8|35730.8|35772.7|35752.7|35773.3|35753.3|35748.3|35728.3|226
1608570600000|2020-12-21 17:10:00|35773.3|35753.3|35808.3|35788.3|35808.3|35788.3|35773.3|35753.3|229
1608570900000|2020-12-21 17:15:00|35803.3|35783.3|35765.8|35745.8|35813.3|35793.3|35763.3|35743.3|170
1608571200000|2020-12-21 17:20:00|35767.7|35747.7|35788.3|35768.3|35793.3|35773.3|35767.7|35747.7|128
1608571500000|2020-12-21 17:25:00|35786.4|35766.4|35777.7|35757.7|35788.3|35768.3|35773.3|35753.3|77
1608571800000|2020-12-21 17:30:00|35778.3|35758.3|35763.9|35743.9|35787.7|35767.7|35763.9|35743.9|97
1608572100000|2020-12-21 17:35:00|35762.1|35742.1|35773.3|35753.3|35775.8|35755.8|35758.3|35738.3|75
1608572400000|2020-12-21 17:40:00|35773.9|35753.9|35768.3|35748.3|35788.3|35768.3|35768.3|35748.3|101
1608572700000|2020-12-21 17:45:00|35770.2|35750.2|35768.3|35748.3|35773.3|35753.3|35750.8|35730.8|182
1608573000000|2020-12-21 17:50:00|35766.4|35746.4|35778.3|35758.3|35802.7|35782.7|35765.8|35745.8|150
1608573300000|2020-12-21 17:55:00|35780.8|35760.8|35797.7|35777.7|35807.7|35787.7|35760.8|35740.8|873
1608573600000|2020-12-21 18:00:00|35793.3|35773.3|35790.8|35770.8|35807|35787|35783.3|35763.3|306
1608573900000|2020-12-21 18:05:00|35793.3|35773.3|35813.3|35793.3|35813.3|35793.3|35788.3|35768.3|218
1608574200000|2020-12-21 18:10:00|35812.1|35792.1|35803.3|35783.3|35816.4|35796.4|35795.8|35775.8|172
1608574500000|2020-12-21 18:15:00|35808.3|35788.3|35805.2|35785.2|35810.2|35790.2|35798.3|35778.3|77
1608574800000|2020-12-21 18:20:00|35801.5|35781.5|35805.8|35785.8|35805.8|35785.8|35788.3|35768.3|53
1608575100000|2020-12-21 18:25:00|35805.2|35785.2|35830.8|35810.8|35833.3|35813.3|35798.3|35778.3|77
1608575400000|2020-12-21 18:30:00|35832.7|35812.7|35835.8|35815.8|35849.6|35829.6|35830.8|35810.8|151
1608575700000|2020-12-21 18:35:00|35836.5|35816.5|35833.3|35813.3|35848.3|35828.3|35833.3|35813.3|52
1608576000000|2020-12-21 18:40:00|35834|35814|35830.8|35810.8|35840.8|35820.8|35819|35799|106
1608576300000|2020-12-21 18:45:00|35829|35809|35803.3|35783.3|35830.8|35810.8|35802.7|35782.7|88
1608576600000|2020-12-21 18:50:00|35796.5|35776.5|35818.3|35798.3|35820.8|35800.8|35796.5|35776.5|93
1608576900000|2020-12-21 18:55:00|35820.8|35800.8|35778.3|35758.3|35823.3|35803.3|35778.3|35758.3|83
1608577200000|2020-12-21 19:00:00|35776.5|35756.5|35780.8|35760.8|35785.2|35765.2|35773.3|35753.3|39
1608577500000|2020-12-21 19:05:00|35779|35759|35798.3|35778.3|35798.3|35778.3|35773.3|35753.3|111
1608577800000|2020-12-21 19:10:00|35802.1|35782.1|35790.8|35770.8|35808.3|35788.3|35788.3|35768.3|70
1608578100000|2020-12-21 19:15:00|35793.3|35773.3|35808.3|35788.3|35808.3|35788.3|35793.3|35773.3|26
1608578400000|2020-12-21 19:20:00|35806.5|35786.5|35843.4|35823.4|35843.4|35823.4|35803.3|35783.3|68
1608578700000|2020-12-21 19:25:00|35841.5|35821.5|35848.4|35828.4|35848.4|35828.4|35838.4|35818.4|62
1608579000000|2020-12-21 19:30:00|35849.6|35829.6|35840.9|35820.9|35858.4|35838.4|35840.9|35820.9|43
1608579300000|2020-12-21 19:35:00|35842.7|35822.7|35868.4|35848.4|35870.9|35850.9|35840.9|35820.9|48
1608579600000|2020-12-21 19:40:00|35870.2|35850.2|35853.4|35833.4|35873.4|35853.4|35850.9|35830.9|49
1608579900000|2020-12-21 19:45:00|35855.9|35835.9|35853.4|35833.4|35858.4|35838.4|35853.4|35833.4|29
1608580200000|2020-12-21 19:50:00|35857.1|35837.1|35865.9|35845.9|35868.4|35848.4|35853.4|35833.4|28
1608580500000|2020-12-21 19:55:00|35868.4|35848.4|35870.9|35850.9|35875.9|35855.9|35866.5|35846.5|48
1608580800000|2020-12-21 20:00:00|35869|35849|35868.4|35848.4|35878.4|35858.4|35868.4|35848.4|32
1608581100000|2020-12-21 20:05:00|35865.9|35845.9|35848.4|35828.4|35865.9|35845.9|35848.4|35828.4|57
1608581400000|2020-12-21 20:10:00|35847.1|35827.1|35835.9|35815.9|35847.1|35827.1|35828.4|35808.4|47
1608581700000|2020-12-21 20:15:00|35832.1|35812.1|35833.4|35813.4|35835.9|35815.9|35828.4|35808.4|35
1608582000000|2020-12-21 20:20:00|35831.5|35811.5|35830.9|35810.9|35833.4|35813.4|35828.4|35808.4|20
1608582300000|2020-12-21 20:25:00|35828.4|35808.4|35838.4|35818.4|35838.4|35818.4|35828.4|35808.4|18
1608582600000|2020-12-21 20:30:00|35833.4|35813.4|35800.9|35780.9|35838.4|35818.4|35800.9|35780.9|60
1608582900000|2020-12-21 20:35:00|35803.4|35783.4|35810.9|35790.9|35810.9|35790.9|35793.4|35773.4|47
1608583200000|2020-12-21 20:40:00|35812.8|35792.8|35823.4|35803.4|35828.4|35808.4|35812.8|35792.8|82
1608583500000|2020-12-21 20:45:00|35820.9|35800.9|35823.4|35803.4|35830.3|35810.3|35818.4|35798.4|36
1608583800000|2020-12-21 20:50:00|35822.8|35802.8|35813.4|35793.4|35823.4|35803.4|35800.9|35780.9|65
1608584100000|2020-12-21 20:55:00|35817.8|35797.8|35843.4|35823.4|35843.4|35823.4|35817.8|35797.8|67
1608584400000|2020-12-21 21:00:00|35840.3|35820.3|35828.4|35808.4|35843.4|35823.4|35828.4|35808.4|82
1608584700000|2020-12-21 21:05:00|35830.3|35810.3|35835.9|35815.9|35835.9|35815.9|35818.4|35798.4|34
1608585000000|2020-12-21 21:10:00|35833.4|35813.4|35835.9|35815.9|35838.4|35818.4|35828.4|35808.4|17
1608585300000|2020-12-21 21:15:00|35833.4|35813.4|35837.8|35817.8|35837.8|35817.8|35833.4|35813.4|22
1608585600000|2020-12-21 21:20:00|35835.9|35815.9|35830.9|35810.9|35835.9|35815.9|35830.9|35810.9|14
1608585900000|2020-12-21 21:25:00|35828.4|35808.4|35828.4|35808.4|35829|35809|35824|35804|12
1608586200000|2020-12-21 21:30:00|35826.5|35806.5|35838.4|35818.4|35838.4|35818.4|35825.9|35805.9|33
1608586500000|2020-12-21 21:35:00|35843.4|35823.4|35838.4|35818.4|35843.4|35823.4|35838.4|35818.4|8
1608586800000|2020-12-21 21:40:00|35842.1|35822.1|35843.4|35823.4|35843.4|35823.4|35842.1|35822.1|18
1608587100000|2020-12-21 21:45:00|35848.4|35828.4|35852.8|35832.8|35852.8|35832.8|35848.4|35828.4|36
1608587400000|2020-12-21 21:50:00|35853.4|35833.4|35848.4|35828.4|35853.4|35833.4|35848.4|35828.4|14
1608587700000|2020-12-21 21:55:00|35844.7|35824.7|35830.3|35810.3|35844.7|35824.7|35825.9|35805.9|50
1608591600000|2020-12-21 23:00:00|35827.2|35807.2|35867.8|35847.8|35868.5|35848.5|35827.2|35807.2|68
1608591900000|2020-12-21 23:05:00|35868.5|35848.5|35883.5|35863.5|35888.5|35868.5|35866|35846|65
1608592200000|2020-12-21 23:10:00|35881|35861|35883.5|35863.5|35893.5|35873.5|35871|35851|47
1608592500000|2020-12-21 23:15:00|35882.2|35862.2|35899.1|35879.1|35903.5|35883.5|35878.5|35858.5|37
1608592800000|2020-12-21 23:20:00|35901|35881|35876|35856|35901|35881|35876|35856|20
1608593100000|2020-12-21 23:25:00|35873.5|35853.5|35866|35846|35876|35856|35861|35841|35
1608593400000|2020-12-21 23:30:00|35863.5|35843.5|35863.5|35843.5|35872.8|35852.8|35859.7|35839.7|25
1608593700000|2020-12-21 23:35:00|35866|35846|35866|35846|35871|35851|35863.5|35843.5|13
1608594000000|2020-12-21 23:40:00|35866.6|35846.6|35871|35851|35878.5|35858.5|35866.6|35846.6|23
1608594300000|2020-12-21 23:45:00|35868.5|35848.5|35866|35846|35871|35851|35863.5|35843.5|42
1608594600000|2020-12-21 23:50:00|35864.1|35844.1|35863.5|35843.5|35868.5|35848.5|35863.5|35843.5|17
1608594900000|2020-12-21 23:55:00|35866|35846|35863.5|35843.5|35868.5|35848.5|35856|35836|34
1608595200000|2020-12-22 00:00:00|35864.1|35844.1|35871|35851|35873.5|35853.5|35853.5|35833.5|36
1608595500000|2020-12-22 00:05:00|35869.1|35849.1|35876|35856|35878.5|35858.5|35869.1|35849.1|12
1608595800000|2020-12-22 00:10:00|35873.5|35853.5|35898.5|35878.5|35903.5|35883.5|35873.5|35853.5|73
1608596100000|2020-12-22 00:15:00|35896.6|35876.6|35886|35866|35898.5|35878.5|35881.6|35861.6|26
1608596400000|2020-12-22 00:20:00|35883.5|35863.5|35868.5|35848.5|35888.5|35868.5|35868.5|35848.5|27
1608596700000|2020-12-22 00:25:00|35867.9|35847.9|35856|35836|35868.5|35848.5|35856|35836|18
1608597000000|2020-12-22 00:30:00|35857.9|35837.9|35851|35831|35861|35841|35843.5|35823.5|48
1608597300000|2020-12-22 00:35:00|35849.1|35829.1|35848.5|35828.5|35851|35831|35841.6|35821.6|28
1608597600000|2020-12-22 00:40:00|35851|35831|35846|35826|35856|35836|35846|35826|14
1608597900000|2020-12-22 00:45:00|35844.1|35824.1|35828.5|35808.5|35844.1|35824.1|35828.5|35808.5|121
1608598200000|2020-12-22 00:50:00|35823.5|35803.5|35788.5|35768.5|35823.5|35803.5|35788.5|35768.5|84
1608598500000|2020-12-22 00:55:00|35791|35771|35806|35786|35808.5|35788.5|35788.5|35768.5|66
1608598800000|2020-12-22 01:00:00|35803.5|35783.5|35798.5|35778.5|35826|35806|35763.5|35743.5|520
1608599100000|2020-12-22 01:05:00|35796.7|35776.7|35806|35786|35818.5|35798.5|35764.2|35744.2|270
1608599400000|2020-12-22 01:10:00|35803.5|35783.5|35783.5|35763.5|35808.5|35788.5|35758.5|35738.5|188
1608599700000|2020-12-22 01:15:00|35785.4|35765.4|35818.5|35798.5|35826|35806|35778.5|35758.5|129
1608600000000|2020-12-22 01:20:00|35821|35801|35833.5|35813.5|35851|35831|35806.7|35786.7|177
1608600300000|2020-12-22 01:25:00|35836|35816|35873.5|35853.5|35878.5|35858.5|35833.5|35813.5|249
1608600600000|2020-12-22 01:30:00|35870.4|35850.4|35861|35841|35878.5|35858.5|35848.5|35828.5|125
1608600900000|2020-12-22 01:35:00|35859.2|35839.2|35838.5|35818.5|35861|35841|35826.7|35806.7|98
1608601200000|2020-12-22 01:40:00|35833.5|35813.5|35833.5|35813.5|35838.5|35818.5|35819.2|35799.2|89
1608601500000|2020-12-22 01:45:00|35832.9|35812.9|35818.5|35798.5|35842.3|35822.3|35808.5|35788.5|100
1608601800000|2020-12-22 01:50:00|35817.9|35797.9|35808.5|35788.5|35831|35811|35808.5|35788.5|63
1608602100000|2020-12-22 01:55:00|35804.2|35784.2|35808.5|35788.5|35808.5|35788.5|35788.5|35768.5|114
1608602400000|2020-12-22 02:00:00|35804.2|35784.2|35868.5|35848.5|35871.7|35851.7|35798.5|35778.5|167
1608602700000|2020-12-22 02:05:00|35869.2|35849.2|35856|35836|35872.9|35852.9|35849.2|35829.2|115
1608603000000|2020-12-22 02:10:00|35853.5|35833.5|35862.9|35842.9|35873.5|35853.5|35853.5|35833.5|96
1608603300000|2020-12-22 02:15:00|35863.5|35843.5|35818.6|35798.6|35863.5|35843.5|35818.6|35798.6|52
1608603600000|2020-12-22 02:20:00|35823.6|35803.6|35833.6|35813.6|35836.1|35816.1|35823.6|35803.6|84
1608603900000|2020-12-22 02:25:00|35831.1|35811.1|35835.4|35815.4|35840.4|35820.4|35828.6|35808.6|26
1608604200000|2020-12-22 02:30:00|35836.1|35816.1|35878.6|35858.6|35886.1|35866.1|35834.2|35814.2|125
1608604500000|2020-12-22 02:35:00|35880.4|35860.4|35903.6|35883.6|35931.1|35911.1|35878.6|35858.6|298
1608604800000|2020-12-22 02:40:00|35901.1|35881.1|35888.6|35868.6|35903.6|35883.6|35883.6|35863.6|106
1608605100000|2020-12-22 02:45:00|35886.1|35866.1|35928.6|35908.6|35928.6|35908.6|35873.6|35853.6|273
1608605400000|2020-12-22 02:50:00|35926.1|35906.1|35943.6|35923.6|35948.6|35928.6|35918.6|35898.6|160
1608605700000|2020-12-22 02:55:00|35942.9|35922.9|35933.6|35913.6|35951.1|35931.1|35923.6|35903.6|174
1608606000000|2020-12-22 03:00:00|35932.9|35912.9|35918.6|35898.6|35933.6|35913.6|35905.4|35885.4|154
1608606300000|2020-12-22 03:05:00|35917.3|35897.3|35901.1|35881.1|35917.3|35897.3|35893.6|35873.6|187
1608606600000|2020-12-22 03:10:00|35903.6|35883.6|35883.6|35863.6|35903.6|35883.6|35878.6|35858.6|65
1608606900000|2020-12-22 03:15:00|35881.1|35861.1|35848.6|35828.6|35888.6|35868.6|35842.9|35822.9|136
1608607200000|2020-12-22 03:20:00|35846.1|35826.1|35823.6|35803.6|35856.1|35836.1|35803.6|35783.6|172
1608607500000|2020-12-22 03:25:00|35826.1|35806.1|35858.6|35838.6|35862.9|35842.9|35823.6|35803.6|154
1608607800000|2020-12-22 03:30:00|35860.4|35840.4|35850.4|35830.4|35863.6|35843.6|35843.6|35823.6|66
1608608100000|2020-12-22 03:35:00|35851.1|35831.1|35838.6|35818.6|35851.1|35831.1|35833.6|35813.6|58
1608608400000|2020-12-22 03:40:00|35834.9|35814.9|35853.6|35833.6|35853.6|35833.6|35834.9|35814.9|21
1608608700000|2020-12-22 03:45:00|35851.1|35831.1|35843.6|35823.6|35853.6|35833.6|35841.1|35821.1|16
1608609000000|2020-12-22 03:50:00|35841.1|35821.1|35841.1|35821.1|35846.1|35826.1|35841.1|35821.1|6
1608609300000|2020-12-22 03:55:00|35843|35823|35839.2|35819.2|35843.6|35823.6|35838.6|35818.6|12
1608609600000|2020-12-22 04:00:00|35838.6|35818.6|35823.6|35803.6|35843.6|35823.6|35818.6|35798.6|57
1608609900000|2020-12-22 04:05:00|35821.1|35801.1|35818.6|35798.6|35823.6|35803.6|35813.6|35793.6|25
1608610200000|2020-12-22 04:10:00|35816.1|35796.1|35813.6|35793.6|35816.1|35796.1|35808.6|35788.6|22
1608610500000|2020-12-22 04:15:00|35814.3|35794.3|35798.6|35778.6|35818.6|35798.6|35793.6|35773.6|55
1608610800000|2020-12-22 04:20:00|35796.1|35776.1|35811.1|35791.1|35811.1|35791.1|35791.1|35771.1|51
1608611100000|2020-12-22 04:25:00|35809.3|35789.3|35808.6|35788.6|35818.6|35798.6|35806.1|35786.1|47
1608611400000|2020-12-22 04:30:00|35813|35793|35796.1|35776.1|35815.5|35795.5|35796.1|35776.1|45
1608611700000|2020-12-22 04:35:00|35798.6|35778.6|35804.3|35784.3|35808.6|35788.6|35791.1|35771.1|29
1608612000000|2020-12-22 04:40:00|35804.9|35784.9|35793.6|35773.6|35808.6|35788.6|35793.6|35773.6|25
1608612300000|2020-12-22 04:45:00|35791.1|35771.1|35778.6|35758.6|35793|35773|35773.6|35753.6|74
1608612600000|2020-12-22 04:50:00|35776.8|35756.8|35781.1|35761.1|35783.6|35763.6|35776.1|35756.1|28
1608612900000|2020-12-22 04:55:00|35778.6|35758.6|35778.6|35758.6|35786.1|35766.1|35778.6|35758.6|19
1608613200000|2020-12-22 05:00:00|35776.8|35756.8|35748.6|35728.6|35778.6|35758.6|35733.6|35713.6|194
1608613500000|2020-12-22 05:05:00|35743.6|35723.6|35763.6|35743.6|35763.6|35743.6|35741.1|35721.1|67
1608613800000|2020-12-22 05:10:00|35761.8|35741.8|35758.6|35738.6|35763.6|35743.6|35748.6|35728.6|72
1608614100000|2020-12-22 05:15:00|35756.8|35736.8|35715.5|35695.5|35756.8|35736.8|35711.1|35691.1|123
1608614400000|2020-12-22 05:20:00|35713.6|35693.6|35686.1|35666.1|35713.6|35693.6|35684.3|35664.3|147
1608614700000|2020-12-22 05:25:00|35688|35668|35691.1|35671.1|35698.6|35678.6|35666.1|35646.1|152
1608615000000|2020-12-22 05:30:00|35693|35673|35716.1|35696.1|35716.1|35696.1|35649.3|35629.3|540
1608615300000|2020-12-22 05:35:00|35718|35698|35681.1|35661.1|35725.5|35705.5|35669.3|35649.3|235
1608615600000|2020-12-22 05:40:00|35679.3|35659.3|35678.7|35658.7|35698.7|35678.7|35654.3|35634.3|256
1608615900000|2020-12-22 05:45:00|35676.2|35656.2|35658.7|35638.7|35678.7|35658.7|35646.2|35626.2|290
1608616200000|2020-12-22 05:50:00|35661.2|35641.2|35676.2|35656.2|35683|35663|35638.7|35618.7|209
1608616500000|2020-12-22 05:55:00|35673.7|35653.7|35628.7|35608.7|35678|35658|35618.7|35598.7|205
1608616800000|2020-12-22 06:00:00|35631.2|35611.2|35571.8|35551.8|35633.7|35613.7|35568.7|35548.7|369
1608617100000|2020-12-22 06:05:00|35573.7|35553.7|35483.1|35463.1|35593|35573|35478.7|35458.7|646
1608617400000|2020-12-22 06:10:00|35481.2|35461.2|35562.5|35542.5|35565.6|35545.6|35467.5|35447.5|532
1608617700000|2020-12-22 06:15:00|35560|35540|35566.8|35546.8|35569.3|35549.3|35537.5|35517.5|183
1608618000000|2020-12-22 06:20:00|35565|35545|35572.5|35552.5|35587.5|35567.5|35540|35520|214
1608618300000|2020-12-22 06:25:00|35570.6|35550.6|35605|35585|35610|35590|35568.1|35548.1|247
1608618600000|2020-12-22 06:30:00|35600.6|35580.6|35580|35560|35600.6|35580.6|35567.5|35547.5|118
1608618900000|2020-12-22 06:35:00|35582.5|35562.5|35520|35500|35585|35565|35520|35500|231
1608619200000|2020-12-22 06:40:00|35518.7|35498.7|35357.5|35337.5|35520|35500|35357.5|35337.5|788
1608619500000|2020-12-22 06:45:00|35355.6|35335.6|35385|35365|35415.6|35395.6|35352.5|35332.5|523
1608619800000|2020-12-22 06:50:00|35386.8|35366.8|35340|35320|35407.5|35387.5|35331.8|35311.8|429
1608620100000|2020-12-22 06:55:00|35339.3|35319.3|35335.6|35315.6|35366.8|35346.8|35332.5|35312.5|390
1608620400000|2020-12-22 07:00:00|35339.3|35319.3|35350|35330|35354.3|35334.3|35337.5|35317.5|148
1608620700000|2020-12-22 07:05:00|35346.3|35326.3|35370|35350|35375|35355|35335|35315|239
1608621000000|2020-12-22 07:10:00|35368.1|35348.1|35399.3|35379.3|35399.3|35379.3|35362.5|35342.5|220
1608621300000|2020-12-22 07:15:00|35400|35380|35375|35355|35409.3|35389.3|35366.8|35346.8|189
1608621600000|2020-12-22 07:20:00|35380|35360|35415|35395|35415|35395|35380|35360|105
1608621900000|2020-12-22 07:25:00|35413.1|35393.1|35392.5|35372.5|35415|35395|35382.5|35362.5|74
1608622200000|2020-12-22 07:30:00|35390.6|35370.6|35380|35360|35406.9|35386.9|35370|35350|149
1608622500000|2020-12-22 07:35:00|35382.5|35362.5|35380|35360|35390|35370|35375.6|35355.6|116
1608622800000|2020-12-22 07:40:00|35382.5|35362.5|35410|35390|35415|35395|35380.7|35360.7|103
1608623100000|2020-12-22 07:45:00|35407.5|35387.5|35410|35390|35418.2|35398.2|35405|35385|65
1608623400000|2020-12-22 07:50:00|35408.2|35388.2|35400|35380|35420|35400|35400|35380|95
1608623700000|2020-12-22 07:55:00|35398.2|35378.2|35355|35335|35400|35380|35355|35335|175
1608624000000|2020-12-22 08:00:00|35360|35340|35375|35355|35390|35370|35352.5|35332.5|245
1608624300000|2020-12-22 08:05:00|35373.2|35353.2|35415|35395|35425|35405|35360|35340|199
1608624600000|2020-12-22 08:10:00|35417.5|35397.5|35410.7|35390.7|35430|35410|35410.7|35390.7|232
1608624900000|2020-12-22 08:15:00|35410|35390|35405|35385|35422.5|35402.5|35400|35380|112
1608625200000|2020-12-22 08:20:00|35405.7|35385.7|35405|35385|35422.5|35402.5|35395|35375|130
1608625500000|2020-12-22 08:25:00|35407.5|35387.5|35405|35385|35410|35390|35385|35365|237
1608625800000|2020-12-22 08:30:00|35409.4|35389.4|35415|35395|35430|35410|35405|35385|197
1608626100000|2020-12-22 08:35:00|35413.2|35393.2|35450|35430|35450|35430|35407.5|35387.5|114
1608626400000|2020-12-22 08:40:00|35451.9|35431.9|35470|35450|35470|35450|35450|35430|101
1608626700000|2020-12-22 08:45:00|35468.2|35448.2|35442.5|35422.5|35475|35455|35442.5|35422.5|104
1608627000000|2020-12-22 08:50:00|35443.2|35423.2|35445|35425|35450|35430|35434.4|35414.4|63
1608627300000|2020-12-22 08:55:00|35442.5|35422.5|35410|35390|35475|35455|35410|35390|131
1608627600000|2020-12-22 09:00:00|35413.7|35393.7|35410|35390|35417.5|35397.5|35390|35370|119
1608627900000|2020-12-22 09:05:00|35407.5|35387.5|35435|35415|35435|35415|35393.2|35373.2|65
1608628200000|2020-12-22 09:10:00|35430.7|35410.7|35450.1|35430.1|35465.1|35445.1|35427.5|35407.5|92
1608628500000|2020-12-22 09:15:00|35451.9|35431.9|35422.6|35402.6|35457.6|35437.6|35415.1|35395.1|65
1608628800000|2020-12-22 09:20:00|35420.1|35400.1|35415.1|35395.1|35430.1|35410.1|35412.6|35392.6|38
1608629100000|2020-12-22 09:25:00|35412.6|35392.6|35402.6|35382.6|35415.1|35395.1|35395.7|35375.7|90
1608629400000|2020-12-22 09:30:00|35404.4|35384.4|35395.1|35375.1|35417.6|35397.6|35380.1|35360.1|102
1608629700000|2020-12-22 09:35:00|35394.4|35374.4|35422.6|35402.6|35424.4|35404.4|35370.1|35350.1|157
1608630000000|2020-12-22 09:40:00|35420.1|35400.1|35400.1|35380.1|35427.6|35407.6|35400.1|35380.1|97
1608630300000|2020-12-22 09:45:00|35401.9|35381.9|35390.1|35370.1|35404.4|35384.4|35372.6|35352.6|126
1608630600000|2020-12-22 09:50:00|35388.2|35368.2|35370.1|35350.1|35392.6|35372.6|35362.6|35342.6|77
1608630900000|2020-12-22 09:55:00|35371.9|35351.9|35320.1|35300.1|35390.1|35370.1|35310.7|35290.7|175
1608631200000|2020-12-22 10:00:00|35317.6|35297.6|35192.6|35172.6|35331.9|35311.9|35137.6|35117.6|1160
1608631500000|2020-12-22 10:05:00|35197.6|35177.6|35297.6|35277.6|35302.6|35282.6|35188.2|35168.2|315
1608631800000|2020-12-22 10:10:00|35300.1|35280.1|35280.1|35260.1|35302.6|35282.6|35265.1|35245.1|123
1608632100000|2020-12-22 10:15:00|35278.2|35258.2|35295.1|35275.1|35300.1|35280.1|35272.6|35252.6|105
1608632400000|2020-12-22 10:20:00|35297.6|35277.6|35274.4|35254.4|35300.1|35280.1|35265.1|35245.1|79
1608632700000|2020-12-22 10:25:00|35272.6|35252.6|35252.6|35232.6|35277.6|35257.6|35252.6|35232.6|63
1608633000000|2020-12-22 10:30:00|35250.7|35230.7|35230.1|35210.1|35250.7|35230.7|35220.1|35200.1|168
1608633300000|2020-12-22 10:35:00|35232.6|35212.6|35220.1|35200.1|35233.8|35213.8|35220.1|35200.1|135
1608633600000|2020-12-22 10:40:00|35225.1|35205.1|35225.1|35205.1|35240.1|35220.1|35222.6|35202.6|71
1608633900000|2020-12-22 10:45:00|35222.6|35202.6|35217.6|35197.6|35227.6|35207.6|35199.4|35179.4|183
1608634200000|2020-12-22 10:50:00|35220.1|35200.1|35240.1|35220.1|35245.1|35225.1|35207.6|35187.6|182
1608634500000|2020-12-22 10:55:00|35245.1|35225.1|35292|35272|35292|35272|35245.1|35225.1|131
1608634800000|2020-12-22 11:00:00|35291.3|35271.3|35255.1|35235.1|35293.8|35273.8|35242.6|35222.6|101
1608635100000|2020-12-22 11:05:00|35257.6|35237.6|35267.6|35247.6|35300.1|35280.1|35255.1|35235.1|195
1608635400000|2020-12-22 11:10:00|35269.5|35249.5|35279.5|35259.5|35285.1|35265.1|35265.1|35245.1|58
1608635700000|2020-12-22 11:15:00|35280.1|35260.1|35292.6|35272.6|35292.6|35272.6|35265.1|35245.1|55
1608636000000|2020-12-22 11:20:00|35295.1|35275.1|35338.3|35318.3|35340.1|35320.1|35275.1|35255.1|199
1608636300000|2020-12-22 11:25:00|35337.6|35317.6|35305.1|35285.1|35344.5|35324.5|35305.1|35285.1|165
1608636600000|2020-12-22 11:30:00|35307.6|35287.6|35292.6|35272.6|35307.6|35287.6|35275.1|35255.1|104
1608636900000|2020-12-22 11:35:00|35292|35272|35282.6|35262.6|35297.6|35277.6|35282.6|35262.6|54
1608637200000|2020-12-22 11:40:00|35285.1|35265.1|35295.1|35275.1|35302.6|35282.6|35285.1|35265.1|78
1608637500000|2020-12-22 11:45:00|35292.6|35272.6|35293.3|35273.3|35305.1|35285.1|35270.1|35250.1|92
1608637800000|2020-12-22 11:50:00|35303.8|35283.8|35257.6|35237.6|35304.5|35284.5|35257.6|35237.6|110
1608638100000|2020-12-22 11:55:00|35259.5|35239.5|35267.6|35247.6|35267.6|35247.6|35250.8|35230.8|102
1608638400000|2020-12-22 12:00:00|35265.1|35245.1|35277.6|35257.6|35287.6|35267.6|35252.6|35232.6|86
1608638700000|2020-12-22 12:05:00|35280.1|35260.1|35260.1|35240.1|35280.1|35260.1|35232.6|35212.6|161
1608639000000|2020-12-22 12:10:00|35262.6|35242.6|35305.1|35285.1|35310.1|35290.1|35260.1|35240.1|94
1608639300000|2020-12-22 12:15:00|35307|35287|35300.1|35280.1|35315.1|35295.1|35300.1|35280.1|132
1608639600000|2020-12-22 12:20:00|35295.8|35275.8|35282.7|35262.7|35312|35292|35270.2|35250.2|89
1608639900000|2020-12-22 12:25:00|35280.8|35260.8|35317.7|35297.7|35327.7|35307.7|35275.2|35255.2|131
1608640200000|2020-12-22 12:30:00|35320.2|35300.2|35302.7|35282.7|35323.8|35303.8|35295.2|35275.2|176
1608640500000|2020-12-22 12:35:00|35305.2|35285.2|35310.8|35290.8|35330.2|35310.2|35302.7|35282.7|119
1608640800000|2020-12-22 12:40:00|35313.3|35293.3|35335.2|35315.2|35335.2|35315.2|35313.3|35293.3|117
1608641100000|2020-12-22 12:45:00|35332.7|35312.7|35320.2|35300.2|35335.2|35315.2|35315.8|35295.8|90
1608641400000|2020-12-22 12:50:00|35325.2|35305.2|35352.7|35332.7|35352.7|35332.7|35320.2|35300.2|149
1608641700000|2020-12-22 12:55:00|35355.2|35335.2|35355.2|35335.2|35360.2|35340.2|35333.3|35313.3|230
1608642000000|2020-12-22 13:00:00|35350.2|35330.2|35400.2|35380.2|35420.2|35400.2|35317.7|35297.7|912
1608642300000|2020-12-22 13:05:00|35402|35382|35320.8|35300.8|35412|35392|35320.8|35300.8|428
1608642600000|2020-12-22 13:10:00|35315.8|35295.8|35335.2|35315.2|35365.2|35345.2|35255.8|35235.8|870
1608642900000|2020-12-22 13:15:00|35332.7|35312.7|35305.2|35285.2|35367.7|35347.7|35295.2|35275.2|524
1608643200000|2020-12-22 13:20:00|35303.3|35283.3|35305.8|35285.8|35312.7|35292.7|35260.2|35240.2|403
1608643500000|2020-12-22 13:25:00|35305.2|35285.2|35295.2|35275.2|35305.2|35285.2|35277.7|35257.7|174
1608643800000|2020-12-22 13:30:00|35295.8|35275.8|35325.2|35305.2|35325.2|35305.2|35250.2|35230.2|279
1608644100000|2020-12-22 13:35:00|35322.7|35302.7|35300.2|35280.2|35330.2|35310.2|35285.2|35265.2|193
1608644400000|2020-12-22 13:40:00|35297.7|35277.7|35272.7|35252.7|35297.7|35277.7|35262.7|35242.7|215
1608644700000|2020-12-22 13:45:00|35275.2|35255.2|35285.2|35265.2|35290.2|35270.2|35270.2|35250.2|150
1608645000000|2020-12-22 13:50:00|35287|35267|35287.7|35267.7|35303.4|35283.4|35280.2|35260.2|139
1608645300000|2020-12-22 13:55:00|35289.5|35269.5|35275.2|35255.2|35310.2|35290.2|35260.2|35240.2|186
1608645600000|2020-12-22 14:00:00|35277|35257|35305.2|35285.2|35307|35287|35250.2|35230.2|269
1608645900000|2020-12-22 14:05:00|35301.5|35281.5|35330.2|35310.2|35335.2|35315.2|35297.7|35277.7|224
1608646200000|2020-12-22 14:10:00|35332.7|35312.7|35310.2|35290.2|35343.9|35323.9|35305.2|35285.2|196
1608646500000|2020-12-22 14:15:00|35305.2|35285.2|35320.2|35300.2|35320.2|35300.2|35285.2|35265.2|162
1608646800000|2020-12-22 14:20:00|35322.1|35302.1|35282.7|35262.7|35332.7|35312.7|35282.7|35262.7|149
1608647100000|2020-12-22 14:25:00|35280.9|35260.9|35231.4|35211.4|35285.2|35265.2|35200.2|35180.2|463
1608647400000|2020-12-22 14:30:00|35229.6|35209.6|35160.2|35140.2|35257.7|35237.7|35155.2|35135.2|578
1608647700000|2020-12-22 14:35:00|35157.7|35137.7|35120.2|35100.2|35180.2|35160.2|35100.9|35080.9|737
1608648000000|2020-12-22 14:40:00|35119.6|35099.6|35120.2|35100.2|35160.2|35140.2|35082.1|35062.1|739
1608648300000|2020-12-22 14:45:00|35118.4|35098.4|35178.4|35158.4|35194.6|35174.6|35105.2|35085.2|435
1608648600000|2020-12-22 14:50:00|35175.9|35155.9|35200.2|35180.2|35210.2|35190.2|35175.2|35155.2|302
1608648900000|2020-12-22 14:55:00|35198.4|35178.4|35167.7|35147.7|35217.7|35197.7|35147.7|35127.7|290
1608649200000|2020-12-22 15:00:00|35172.1|35152.1|35272.7|35252.7|35275.2|35255.2|35172.1|35152.1|636
1608649500000|2020-12-22 15:05:00|35270.9|35250.9|35300.2|35280.2|35307.1|35287.1|35249|35229|365
1608649800000|2020-12-22 15:10:00|35297.1|35277.1|35273.4|35253.4|35300.2|35280.2|35270.2|35250.2|286
1608650100000|2020-12-22 15:15:00|35272.7|35252.7|35310.2|35290.2|35310.2|35290.2|35270.2|35250.2|216
1608650400000|2020-12-22 15:20:00|35308.4|35288.4|35275.9|35255.9|35315.2|35295.2|35260.9|35240.9|411
1608650700000|2020-12-22 15:25:00|35277.7|35257.7|35287.7|35267.7|35307.1|35287.1|35270.2|35250.2|454
1608651000000|2020-12-22 15:30:00|35289.6|35269.6|35287.1|35267.1|35310.2|35290.2|35276.6|35256.6|819
1608651300000|2020-12-22 15:35:00|35288.9|35268.9|35295.3|35275.3|35303.9|35283.9|35283.4|35263.4|230
1608651600000|2020-12-22 15:40:00|35294.6|35274.6|35255.9|35235.9|35302.1|35282.1|35255.9|35235.9|304
1608651900000|2020-12-22 15:45:00|35260.3|35240.3|35247.8|35227.8|35260.9|35240.9|35235.9|35215.9|917
1608652200000|2020-12-22 15:50:00|35245.9|35225.9|35217.8|35197.8|35250.3|35230.3|35210.3|35190.3|423
1608652500000|2020-12-22 15:55:00|35215.9|35195.9|35200.3|35180.3|35220.3|35200.3|35186.6|35166.6|342
1608652800000|2020-12-22 16:00:00|35202.1|35182.1|35209.6|35189.6|35212.8|35192.8|35183.4|35163.4|372
1608653100000|2020-12-22 16:05:00|35211.5|35191.5|35279|35259|35286.5|35266.5|35211.5|35191.5|439
1608653400000|2020-12-22 16:10:00|35281.5|35261.5|35299|35279|35319|35299|35281.5|35261.5|355
1608653700000|2020-12-22 16:15:00|35296.5|35276.5|35319|35299|35323.3|35303.3|35296.5|35276.5|152
1608654000000|2020-12-22 16:20:00|35320.8|35300.8|35260.3|35240.3|35321.5|35301.5|35255.3|35235.3|306
1608654300000|2020-12-22 16:25:00|35262.8|35242.8|35257.8|35237.8|35282.1|35262.1|35257.8|35237.8|113
1608654600000|2020-12-22 16:30:00|35252.8|35232.8|35240.3|35220.3|35271.5|35251.5|35213.4|35193.4|306
1608654900000|2020-12-22 16:35:00|35245.3|35225.3|35219.6|35199.6|35255.3|35235.3|35200.3|35180.3|194
1608655200000|2020-12-22 16:40:00|35220.3|35200.3|35209|35189|35232.1|35212.1|35195.9|35175.9|219
1608655500000|2020-12-22 16:45:00|35205.3|35185.3|35175.3|35155.3|35205.3|35185.3|35165.3|35145.3|272
1608655800000|2020-12-22 16:50:00|35177.8|35157.8|35190.3|35170.3|35195.3|35175.3|35167.8|35147.8|175
1608656100000|2020-12-22 16:55:00|35189.6|35169.6|35170.3|35150.3|35190.3|35170.3|35165.3|35145.3|283
1608656400000|2020-12-22 17:00:00|35172.1|35152.1|35185.3|35165.3|35187.8|35167.8|35170.3|35150.3|119
1608656700000|2020-12-22 17:05:00|35182.8|35162.8|35195.3|35175.3|35197.1|35177.1|35175.3|35155.3|324
1608657000000|2020-12-22 17:10:00|35196|35176|35208.5|35188.5|35219.6|35199.6|35195.3|35175.3|196
1608657300000|2020-12-22 17:15:00|35206.6|35186.6|35232.8|35212.8|35242.1|35222.1|35201.6|35181.6|229
1608657600000|2020-12-22 17:20:00|35235.3|35215.3|35180.3|35160.3|35238.5|35218.5|35172.8|35152.8|143
1608657900000|2020-12-22 17:25:00|35178.5|35158.5|35190.3|35170.3|35192.8|35172.8|35175.3|35155.3|69
1608658200000|2020-12-22 17:30:00|35188.5|35168.5|35213.5|35193.5|35215.3|35195.3|35188.5|35168.5|96
1608658500000|2020-12-22 17:35:00|35211|35191|35236|35216|35242.2|35222.2|35211|35191|125
1608658800000|2020-12-22 17:40:00|35233.5|35213.5|35191|35171|35235.3|35215.3|35187.8|35167.8|154
1608659100000|2020-12-22 17:45:00|35190.3|35170.3|35193.5|35173.5|35197.2|35177.2|35186|35166|114
1608659400000|2020-12-22 17:50:00|35191.6|35171.6|35204.7|35184.7|35206|35186|35191.6|35171.6|318
1608659700000|2020-12-22 17:55:00|35207.2|35187.2|35224|35204|35239|35219|35207.2|35187.2|572
1608660000000|2020-12-22 18:00:00|35227.7|35207.7|35204.7|35184.7|35234|35214|35201.5|35181.5|382
1608660300000|2020-12-22 18:05:00|35204|35184|35214|35194|35219.7|35199.7|35204|35184|43
1608660600000|2020-12-22 18:10:00|35215.9|35195.9|35209|35189|35218.4|35198.4|35206.5|35186.5|69
1608660900000|2020-12-22 18:15:00|35209.7|35189.7|35209|35189|35219|35199|35209|35189|65
1608661200000|2020-12-22 18:20:00|35207.2|35187.2|35204|35184|35209|35189|35199.7|35179.7|29
1608661500000|2020-12-22 18:25:00|35205.9|35185.9|35215.9|35195.9|35218.4|35198.4|35202.2|35182.2|148
1608661800000|2020-12-22 18:30:00|35214|35194|35214|35194|35215.9|35195.9|35209|35189|21
1608662100000|2020-12-22 18:35:00|35216.5|35196.5|35216.5|35196.5|35220.9|35200.9|35214|35194|41
1608662400000|2020-12-22 18:40:00|35214.7|35194.7|35214|35194|35214.7|35194.7|35209|35189|60
1608662700000|2020-12-22 18:45:00|35213.4|35193.4|35191.5|35171.5|35214|35194|35191.5|35171.5|114
1608663000000|2020-12-22 18:50:00|35189.7|35169.7|35184|35164|35199|35179|35184|35164|158
1608663300000|2020-12-22 18:55:00|35179.7|35159.7|35179|35159|35189|35169|35174|35154|124
1608663600000|2020-12-22 19:00:00|35182.2|35162.2|35184|35164|35184|35164|35179|35159|20
1608663900000|2020-12-22 19:05:00|35184.7|35164.7|35179|35159|35189|35169|35179|35159|32
1608664200000|2020-12-22 19:10:00|35184|35164|35179|35159|35184|35164|35176.5|35156.5|41
1608664500000|2020-12-22 19:15:00|35176.5|35156.5|35179|35159|35179|35159|35174|35154|42
1608664800000|2020-12-22 19:20:00|35176.5|35156.5|35177.2|35157.2|35177.2|35157.2|35169|35149|37
1608665100000|2020-12-22 19:25:00|35179|35159|35179|35159|35179|35159|35174|35154|33
1608665400000|2020-12-22 19:30:00|35176.5|35156.5|35174.1|35154.1|35179|35159|35169.1|35149.1|25
1608665700000|2020-12-22 19:35:00|35158|35138|35144.1|35124.1|35158|35138|35134.1|35114.1|143
1608666000000|2020-12-22 19:40:00|35142.2|35122.2|35151.6|35131.6|35151.6|35131.6|35141.6|35121.6|26
1608666300000|2020-12-22 19:45:00|35149.7|35129.7|35169.1|35149.1|35169.1|35149.1|35149.1|35129.1|35
1608666600000|2020-12-22 19:50:00|35170.4|35150.4|35169.1|35149.1|35176.6|35156.6|35166.6|35146.6|14
1608666900000|2020-12-22 19:55:00|35171.6|35151.6|35194.1|35174.1|35194.1|35174.1|35169.1|35149.1|24
1608667200000|2020-12-22 20:00:00|35195.9|35175.9|35196.6|35176.6|35204.1|35184.1|35194.1|35174.1|19
1608667500000|2020-12-22 20:05:00|35194.1|35174.1|35176.6|35156.6|35196.6|35176.6|35176.6|35156.6|12
1608667800000|2020-12-22 20:10:00|35179.1|35159.1|35184.1|35164.1|35189.1|35169.1|35169.1|35149.1|55
1608668100000|2020-12-22 20:15:00|35185.9|35165.9|35184.1|35164.1|35189.1|35169.1|35184.1|35164.1|13
1608668400000|2020-12-22 20:20:00|35182.2|35162.2|35179.1|35159.1|35182.2|35162.2|35174.7|35154.7|26
1608668700000|2020-12-22 20:25:00|35175.9|35155.9|35179.1|35159.1|35180.9|35160.9|35174.1|35154.1|34
1608669000000|2020-12-22 20:30:00|35176.6|35156.6|35184.1|35164.1|35184.1|35164.1|35174.1|35154.1|26
1608669300000|2020-12-22 20:35:00|35180.9|35160.9|35179.1|35159.1|35189.1|35169.1|35179.1|35159.1|45
1608669600000|2020-12-22 20:40:00|35175.4|35155.4|35179.1|35159.1|35179.1|35159.1|35169.1|35149.1|30
1608669900000|2020-12-22 20:45:00|35178.4|35158.4|35194.1|35174.1|35199.1|35179.1|35176.6|35156.6|21
1608670200000|2020-12-22 20:50:00|35192.3|35172.3|35196.6|35176.6|35204.1|35184.1|35189.1|35169.1|60
1608670500000|2020-12-22 20:55:00|35198.4|35178.4|35200.9|35180.9|35208.4|35188.4|35194.1|35174.1|72
1608670800000|2020-12-22 21:00:00|35199.1|35179.1|35199.1|35179.1|35214.1|35194.1|35199.1|35179.1|47
1608671100000|2020-12-22 21:05:00|35201.6|35181.6|35204.1|35184.1|35204.1|35184.1|35199.1|35179.1|21
1608671400000|2020-12-22 21:10:00|35199.1|35179.1|35199.1|35179.1|35205.9|35185.9|35199.1|35179.1|32
1608671700000|2020-12-22 21:15:00|35201.6|35181.6|35206.6|35186.6|35208.4|35188.4|35201.6|35181.6|15
1608672000000|2020-12-22 21:20:00|35205.9|35185.9|35204.1|35184.1|35209.1|35189.1|35204.1|35184.1|19
1608672300000|2020-12-22 21:25:00|35204.8|35184.8|35190.9|35170.9|35206.6|35186.6|35189.1|35169.1|39
1608672600000|2020-12-22 21:30:00|35191.6|35171.6|35190.3|35170.3|35194.1|35174.1|35182.8|35162.8|52
1608672900000|2020-12-22 21:35:00|35192.8|35172.8|35190.3|35170.3|35195.3|35175.3|35190.3|35170.3|15
1608673200000|2020-12-22 21:40:00|35192.1|35172.1|35185.3|35165.3|35192.8|35172.8|35182.8|35162.8|14
1608673500000|2020-12-22 21:45:00|35182.8|35162.8|35162.8|35142.8|35185.3|35165.3|35162.8|35142.8|75
1608673800000|2020-12-22 21:50:00|35160.3|35140.3|35152.8|35132.8|35160.3|35140.3|35150.3|35130.3|43
1608674100000|2020-12-22 21:55:00|35151|35131|35149.6|35129.6|35151|35131|35123.5|35103.5|98
1608678000000|2020-12-22 23:00:00|35143.6|35123.6|35203.5|35183.5|35207.8|35187.8|35134.7|35114.7|142
1608678300000|2020-12-22 23:05:00|35202.8|35182.8|35182.8|35162.8|35202.8|35182.8|35182.8|35162.8|34
1608678600000|2020-12-22 23:10:00|35183.5|35163.5|35202.8|35182.8|35202.8|35182.8|35177.8|35157.8|32
1608678900000|2020-12-22 23:15:00|35204.7|35184.7|35202.8|35182.8|35207.8|35187.8|35193.5|35173.5|35
1608679200000|2020-12-22 23:20:00|35204.7|35184.7|35217.8|35197.8|35217.8|35197.8|35202.8|35182.8|28
1608679500000|2020-12-22 23:25:00|35219.7|35199.7|35212.8|35192.8|35219.7|35199.7|35212.8|35192.8|23
1608679800000|2020-12-22 23:30:00|35211.5|35191.5|35192.8|35172.8|35212.8|35192.8|35187.8|35167.8|38
1608680100000|2020-12-22 23:35:00|35190.3|35170.3|35195.3|35175.3|35195.3|35175.3|35190.3|35170.3|8
1608680400000|2020-12-22 23:40:00|35197.2|35177.2|35212.2|35192.2|35212.2|35192.2|35195.3|35175.3|10
1608680700000|2020-12-22 23:45:00|35215.8|35195.8|35258.5|35238.5|35267.2|35247.2|35215.8|35195.8|134
1608681000000|2020-12-22 23:50:00|35257.8|35237.8|35270.3|35250.3|35277.2|35257.2|35255.3|35235.3|41
1608681300000|2020-12-22 23:55:00|35268.5|35248.5|35257.8|35237.8|35270.3|35250.3|35255.3|35235.3|22
1608681600000|2020-12-23 00:00:00|35260.3|35240.3|35250.3|35230.3|35264.7|35244.7|35237.8|35217.8|53
1608681900000|2020-12-23 00:05:00|35252.2|35232.2|35230.3|35210.3|35252.8|35232.8|35225.3|35205.3|55
1608682200000|2020-12-23 00:10:00|35228.5|35208.5|35222.9|35202.9|35247.9|35227.9|35220.4|35200.4|21
1608682500000|2020-12-23 00:15:00|35225.4|35205.4|35237.9|35217.9|35241|35221|35222.9|35202.9|26
1608682800000|2020-12-23 00:20:00|35237.2|35217.2|35188.5|35168.5|35237.9|35217.9|35182.4|35162.4|91
1608683100000|2020-12-23 00:25:00|35186.7|35166.7|35216|35196|35233.5|35213.5|35186|35166|57
1608683400000|2020-12-23 00:30:00|35217.9|35197.9|35197.9|35177.9|35223.5|35203.5|35190.4|35170.4|49
1608683700000|2020-12-23 00:35:00|35199.7|35179.7|35187.9|35167.9|35200.4|35180.4|35175.4|35155.4|29
1608684000000|2020-12-23 00:40:00|35185.4|35165.4|35175.4|35155.4|35190.4|35170.4|35173.5|35153.5|32
1608684300000|2020-12-23 00:45:00|35176|35156|35135.4|35115.4|35180.4|35160.4|35132.9|35112.9|99
1608684600000|2020-12-23 00:50:00|35136|35116|35122.9|35102.9|35145.4|35125.4|35094.2|35074.2|105
1608684900000|2020-12-23 00:55:00|35121.5|35101.5|35187.9|35167.9|35200.4|35180.4|35098.5|35078.5|234
1608685200000|2020-12-23 01:00:00|35184.2|35164.2|35217.9|35197.9|35230.4|35210.4|35119|35099|807
1608685500000|2020-12-23 01:05:00|35216|35196|35202.9|35182.9|35232.9|35212.9|35152.9|35132.9|318
1608685800000|2020-12-23 01:10:00|35207.2|35187.2|35237.9|35217.9|35242.9|35222.9|35202.9|35182.9|293
1608686100000|2020-12-23 01:15:00|35237.2|35217.2|35239.7|35219.7|35252.9|35232.9|35231|35211|191
1608686400000|2020-12-23 01:20:00|35240.4|35220.4|35239.7|35219.7|35252.9|35232.9|35233.6|35213.6|149
1608686700000|2020-12-23 01:25:00|35240.4|35220.4|35219.7|35199.7|35242.9|35222.9|35207.9|35187.9|99
1608687000000|2020-12-23 01:30:00|35217.9|35197.9|35197.9|35177.9|35242.9|35222.9|35195.4|35175.4|213
1608687300000|2020-12-23 01:35:00|35192.9|35172.9|35147.9|35127.9|35200.4|35180.4|35142.9|35122.9|279
1608687600000|2020-12-23 01:40:00|35148.6|35128.6|35083.6|35063.6|35178.6|35158.6|35083.6|35063.6|471
1608687900000|2020-12-23 01:45:00|35082.9|35062.9|35100.4|35080.4|35121.1|35101.1|35057.9|35037.9|533
1608688200000|2020-12-23 01:50:00|35102.9|35082.9|34997.9|34977.9|35116.1|35096.1|34989.7|34969.7|615
1608688500000|2020-12-23 01:55:00|34992.9|34972.9|34914.2|34894.2|34997.2|34977.2|34906.7|34886.7|965
1608688800000|2020-12-23 02:00:00|34909.2|34889.2|34944.2|34924.2|34947.4|34927.4|34807.4|34787.4|1417
1608689100000|2020-12-23 02:05:00|34940.6|34920.6|34896.1|34876.1|34940.6|34920.6|34849.2|34829.2|790
1608689400000|2020-12-23 02:10:00|34894.2|34874.2|34921.7|34901.7|34961.1|34941.1|34889.9|34869.9|533
1608689700000|2020-12-23 02:15:00|34923.6|34903.6|34924.2|34904.2|34933.6|34913.6|34918.6|34898.6|70
1608690000000|2020-12-23 02:20:00|34927.9|34907.9|34938.6|34918.6|34947.9|34927.9|34923.6|34903.6|145
1608690300000|2020-12-23 02:25:00|34936.7|34916.7|34958.6|34938.6|34958.6|34938.6|34934.2|34914.2|101
1608690600000|2020-12-23 02:30:00|34960.4|34940.4|35033.6|35013.6|35038.6|35018.6|34960.4|34940.4|430
1608690900000|2020-12-23 02:35:00|35034.9|35014.9|35138.6|35118.6|35146.1|35126.1|35033.6|35013.6|593
1608691200000|2020-12-23 02:40:00|35145.4|35125.4|35095.6|35075.6|35163.6|35143.6|35079.9|35059.9|552
1608691500000|2020-12-23 02:45:00|35091.3|35071.3|35107.4|35087.4|35120.6|35100.6|35090.6|35070.6|203
1608691800000|2020-12-23 02:50:00|35105.6|35085.6|35100.6|35080.6|35128.1|35108.1|35090.6|35070.6|238
1608692100000|2020-12-23 02:55:00|35098.8|35078.8|35070.6|35050.6|35113.1|35093.1|35070.6|35050.6|199
1608692400000|2020-12-23 03:00:00|35073.1|35053.1|35070.6|35050.6|35083.1|35063.1|35060.6|35040.6|147
1608692700000|2020-12-23 03:05:00|35073.1|35053.1|35124.3|35104.3|35144.3|35124.3|35073.1|35053.1|218
1608693000000|2020-12-23 03:10:00|35123.6|35103.6|35154.3|35134.3|35159.3|35139.3|35111.8|35091.8|229
1608693300000|2020-12-23 03:15:00|35151.8|35131.8|35203.6|35183.6|35234.3|35214.3|35136.8|35116.8|565
1608693600000|2020-12-23 03:20:00|35204.3|35184.3|35231.8|35211.8|35236.8|35216.8|35185.6|35165.6|294
1608693900000|2020-12-23 03:25:00|35229.3|35209.3|35221.8|35201.8|35259.3|35239.3|35221.8|35201.8|325
1608694200000|2020-12-23 03:30:00|35219.3|35199.3|35214.3|35194.3|35224.3|35204.3|35205|35185|94
1608694500000|2020-12-23 03:35:00|35216.1|35196.1|35212.5|35192.5|35219.3|35199.3|35209.3|35189.3|43
1608694800000|2020-12-23 03:40:00|35216.8|35196.8|35222.5|35202.5|35226.8|35206.8|35216.8|35196.8|45
1608695100000|2020-12-23 03:45:00|35224.3|35204.3|35236.8|35216.8|35238.6|35218.6|35215|35195|53
1608695400000|2020-12-23 03:50:00|35236.1|35216.1|35219.3|35199.3|35236.1|35216.1|35219.3|35199.3|40
1608695700000|2020-12-23 03:55:00|35215|35195|35229.3|35209.3|35234.3|35214.3|35215|35195|34
1608696000000|2020-12-23 04:00:00|35226.8|35206.8|35229.3|35209.3|35231.8|35211.8|35224.3|35204.3|46
1608696300000|2020-12-23 04:05:00|35227.5|35207.5|35246.8|35226.8|35248.6|35228.6|35224.3|35204.3|34
1608696600000|2020-12-23 04:10:00|35244.3|35224.3|35239.3|35219.3|35249.3|35229.3|35234.3|35214.3|52
1608696900000|2020-12-23 04:15:00|35240|35220|35249.3|35229.3|35254.3|35234.3|35240|35220|53
1608697200000|2020-12-23 04:20:00|35250|35230|35249.3|35229.3|35259.3|35239.3|35249.3|35229.3|40
1608697500000|2020-12-23 04:25:00|35246.8|35226.8|35239.3|35219.3|35246.8|35226.8|35239.3|35219.3|37
1608697800000|2020-12-23 04:30:00|35244.3|35224.3|35249.3|35229.3|35254.3|35234.3|35244.3|35224.3|57
1608698100000|2020-12-23 04:35:00|35245|35225|35246.1|35226.1|35246.1|35226.1|35239.3|35219.3|41
1608698400000|2020-12-23 04:40:00|35246.8|35226.8|35241.1|35221.1|35249.3|35229.3|35234.3|35214.3|38
1608698700000|2020-12-23 04:45:00|35239.3|35219.3|35239.3|35219.3|35243.6|35223.6|35236.8|35216.8|17
1608699000000|2020-12-23 04:50:00|35236.8|35216.8|35244.3|35224.3|35249.3|35229.3|35236.8|35216.8|32
1608699300000|2020-12-23 04:55:00|35249.3|35229.3|35239.3|35219.3|35249.3|35229.3|35236.8|35216.8|30
1608699600000|2020-12-23 05:00:00|35236.2|35216.2|35259.3|35239.3|35260|35240|35231.8|35211.8|55
1608699900000|2020-12-23 05:05:00|35256.8|35236.8|35264.3|35244.3|35271.2|35251.2|35256.8|35236.8|75
1608700200000|2020-12-23 05:10:00|35265.7|35245.7|35301.8|35281.8|35316.2|35296.2|35264.3|35244.3|171
1608700500000|2020-12-23 05:15:00|35301.2|35281.2|35294.3|35274.3|35304.3|35284.3|35292.5|35272.5|92
1608700800000|2020-12-23 05:20:00|35292.5|35272.5|35296.2|35276.2|35296.2|35276.2|35282.5|35262.5|35
1608701100000|2020-12-23 05:25:00|35294.3|35274.3|35286.8|35266.8|35299.3|35279.3|35281.8|35261.8|30
1608701400000|2020-12-23 05:30:00|35299.3|35279.3|35274.3|35254.3|35334.3|35314.3|35259.3|35239.3|515
1608701700000|2020-12-23 05:35:00|35269.3|35249.3|35249.3|35229.3|35294.3|35274.3|35246.8|35226.8|205
1608702000000|2020-12-23 05:40:00|35250|35230|35250|35230|35284.3|35264.3|35234.3|35214.3|158
1608702300000|2020-12-23 05:45:00|35249.3|35229.3|35259.3|35239.3|35269.3|35249.3|35231.8|35211.8|179
1608702600000|2020-12-23 05:50:00|35260|35240|35222.5|35202.5|35271.2|35251.2|35222.5|35202.5|222
1608702900000|2020-12-23 05:55:00|35224.4|35204.4|35227.5|35207.5|35239.4|35219.4|35207.5|35187.5|261
1608703200000|2020-12-23 06:00:00|35226.9|35206.9|35249.4|35229.4|35259.4|35239.4|35221.2|35201.2|291
1608703500000|2020-12-23 06:05:00|35244.4|35224.4|35246.9|35226.9|35269.4|35249.4|35240.7|35220.7|222
1608703800000|2020-12-23 06:10:00|35247.5|35227.5|35224.4|35204.4|35269.4|35249.4|35214.4|35194.4|278
1608704100000|2020-12-23 06:15:00|35220.7|35200.7|35244.4|35224.4|35244.4|35224.4|35214.4|35194.4|140
1608704400000|2020-12-23 06:20:00|35241.9|35221.9|35239.4|35219.4|35254.4|35234.4|35214.4|35194.4|120
1608704700000|2020-12-23 06:25:00|35240|35220|35238|35218|35244.4|35224.4|35214.4|35194.4|115
1608705000000|2020-12-23 06:30:00|35236.2|35216.2|35256.9|35236.9|35259.4|35239.4|35229.4|35209.4|143
1608705300000|2020-12-23 06:35:00|35256.2|35236.2|35266.9|35246.9|35296.9|35276.9|35254.4|35234.4|179
1608705600000|2020-12-23 06:40:00|35267.5|35247.5|35281.9|35261.9|35291.2|35271.2|35264.4|35244.4|105
1608705900000|2020-12-23 06:45:00|35279.4|35259.4|35309.4|35289.4|35317.6|35297.6|35279.4|35259.4|138
1608706200000|2020-12-23 06:50:00|35311.9|35291.9|35321.9|35301.9|35324.4|35304.4|35294.4|35274.4|152
1608706500000|2020-12-23 06:55:00|35322.6|35302.6|35294.4|35274.4|35340.5|35320.5|35294.4|35274.4|178
1608706800000|2020-12-23 07:00:00|35292.6|35272.6|35286.9|35266.9|35309.4|35289.4|35280.1|35260.1|116
1608707100000|2020-12-23 07:05:00|35287.6|35267.6|35306.9|35286.9|35309.4|35289.4|35279.4|35259.4|60
1608707400000|2020-12-23 07:10:00|35309.4|35289.4|35315.1|35295.1|35329.4|35309.4|35308.7|35288.7|72
1608707700000|2020-12-23 07:15:00|35314.4|35294.4|35324.4|35304.4|35334.4|35314.4|35314.4|35294.4|57
1608708000000|2020-12-23 07:20:00|35321.9|35301.9|35384.4|35364.4|35384.4|35364.4|35321.9|35301.9|243
1608708300000|2020-12-23 07:25:00|35386.2|35366.2|35366.9|35346.9|35397.6|35377.6|35359.4|35339.4|281
1608708600000|2020-12-23 07:30:00|35364.4|35344.4|35376.9|35356.9|35381.9|35361.9|35364.4|35344.4|86
1608708900000|2020-12-23 07:35:00|35374.4|35354.4|35371.2|35351.2|35384.4|35364.4|35356.9|35336.9|100
1608709200000|2020-12-23 07:40:00|35371.9|35351.9|35360.1|35340.1|35371.9|35351.9|35346.9|35326.9|87
1608709500000|2020-12-23 07:45:00|35359.4|35339.4|35399.4|35379.4|35401.9|35381.9|35351.9|35331.9|128
1608709800000|2020-12-23 07:50:00|35396.9|35376.9|35404.4|35384.4|35457.6|35437.6|35394.4|35374.4|285
1608710100000|2020-12-23 07:55:00|35400.8|35380.8|35390.1|35370.1|35446.2|35426.2|35384.4|35364.4|158
1608710400000|2020-12-23 08:00:00|35391.9|35371.9|35499.4|35479.4|35509.4|35489.4|35386.9|35366.9|586
1608710700000|2020-12-23 08:05:00|35504.4|35484.4|35483.1|35463.1|35529.4|35509.4|35472.6|35452.6|432
1608711000000|2020-12-23 08:10:00|35479.4|35459.4|35446.9|35426.9|35479.4|35459.4|35441.2|35421.2|162
1608711300000|2020-12-23 08:15:00|35448.7|35428.7|35424.4|35404.4|35476.2|35456.2|35421.9|35401.9|267
1608711600000|2020-12-23 08:20:00|35429.4|35409.4|35446.9|35426.9|35446.9|35426.9|35409.4|35389.4|172
1608711900000|2020-12-23 08:25:00|35445.1|35425.1|35450.1|35430.1|35454.4|35434.4|35435.8|35415.8|76
1608712200000|2020-12-23 08:30:00|35449.4|35429.4|35444.4|35424.4|35476.9|35456.9|35442.6|35422.6|103
1608712500000|2020-12-23 08:35:00|35446.3|35426.3|35469.4|35449.4|35474.4|35454.4|35435.1|35415.1|77
1608712800000|2020-12-23 08:40:00|35467.6|35447.6|35485.8|35465.8|35498.1|35478.1|35452.6|35432.6|94
1608713100000|2020-12-23 08:45:00|35485.1|35465.1|35506.9|35486.9|35511.9|35491.9|35479.4|35459.4|112
1608713400000|2020-12-23 08:50:00|35506.3|35486.3|35476.9|35456.9|35509.4|35489.4|35476.9|35456.9|83
1608713700000|2020-12-23 08:55:00|35475.1|35455.1|35496.9|35476.9|35501.3|35481.3|35469.4|35449.4|73
1608714000000|2020-12-23 09:00:00|35495.1|35475.1|35514.4|35494.4|35514.4|35494.4|35485.1|35465.1|44
1608714300000|2020-12-23 09:05:00|35513.8|35493.8|35524.4|35504.4|35524.4|35504.4|35494.4|35474.4|125
1608714600000|2020-12-23 09:10:00|35526.9|35506.9|35571.9|35551.9|35589.4|35569.4|35521.9|35501.9|264
1608714900000|2020-12-23 09:15:00|35574.4|35554.4|35559.4|35539.4|35574.4|35554.4|35555.1|35535.1|190
1608715200000|2020-12-23 09:20:00|35561.3|35541.3|35554.5|35534.5|35576.3|35556.3|35550.1|35530.1|105
1608715500000|2020-12-23 09:25:00|35552.6|35532.6|35549.5|35529.5|35554.5|35534.5|35544.5|35524.5|57
1608715800000|2020-12-23 09:30:00|35554.5|35534.5|35574.5|35554.5|35604.5|35584.5|35554.5|35534.5|335
1608716100000|2020-12-23 09:35:00|35572.6|35552.6|35567.6|35547.6|35589.5|35569.5|35559.5|35539.5|131
1608716400000|2020-12-23 09:40:00|35569.5|35549.5|35550.1|35530.1|35571.3|35551.3|35544.5|35524.5|178
1608716700000|2020-12-23 09:45:00|35549.5|35529.5|35554.5|35534.5|35564.5|35544.5|35544.5|35524.5|81
1608717000000|2020-12-23 09:50:00|35559.5|35539.5|35529.5|35509.5|35562|35542|35519.5|35499.5|166
1608717300000|2020-12-23 09:55:00|35527|35507|35512.6|35492.6|35529.5|35509.5|35505.1|35485.1|89
1608717600000|2020-12-23 10:00:00|35514.5|35494.5|35472|35452|35522|35502|35459.5|35439.5|186
1608717900000|2020-12-23 10:05:00|35469.5|35449.5|35496.3|35476.3|35496.3|35476.3|35469.5|35449.5|96
1608718200000|2020-12-23 10:10:00|35494.5|35474.5|35474.5|35454.5|35498.8|35478.8|35469.5|35449.5|81
1608718500000|2020-12-23 10:15:00|35475.2|35455.2|35470.2|35450.2|35484.5|35464.5|35464.5|35444.5|62
1608718800000|2020-12-23 10:20:00|35465.8|35445.8|35487.7|35467.7|35490.2|35470.2|35459.5|35439.5|83
1608719100000|2020-12-23 10:25:00|35487|35467|35509.5|35489.5|35519.5|35499.5|35464.5|35444.5|130
1608719400000|2020-12-23 10:30:00|35504.5|35484.5|35499.5|35479.5|35512|35492|35492|35472|101
1608719700000|2020-12-23 10:35:00|35497.7|35477.7|35494.5|35474.5|35504.5|35484.5|35489.5|35469.5|106
1608720000000|2020-12-23 10:40:00|35495.2|35475.2|35509.5|35489.5|35509.5|35489.5|35492|35472|41
1608720300000|2020-12-23 10:45:00|35517|35497|35509.5|35489.5|35519.5|35499.5|35489.5|35469.5|76
1608720600000|2020-12-23 10:50:00|35507.7|35487.7|35474.5|35454.5|35512|35492|35474.5|35454.5|43
1608720900000|2020-12-23 10:55:00|35475.2|35455.2|35459.5|35439.5|35476.3|35456.3|35459.5|35439.5|57
1608721200000|2020-12-23 11:00:00|35461.3|35441.3|35469.5|35449.5|35469.5|35449.5|35454.5|35434.5|72
1608721500000|2020-12-23 11:05:00|35467|35447|35459.5|35439.5|35471.3|35451.3|35449.5|35429.5|81
1608721800000|2020-12-23 11:10:00|35458.8|35438.8|35437|35417|35463.8|35443.8|35434.5|35414.5|97
1608722100000|2020-12-23 11:15:00|35439.5|35419.5|35447|35427|35451.3|35431.3|35434.5|35414.5|65
1608722400000|2020-12-23 11:20:00|35444.5|35424.5|35454.5|35434.5|35459.5|35439.5|35444.5|35424.5|36
1608722700000|2020-12-23 11:25:00|35459.5|35439.5|35489.5|35469.5|35494.5|35474.5|35459.5|35439.5|96
1608723000000|2020-12-23 11:30:00|35494.5|35474.5|35494.5|35474.5|35502|35482|35485.9|35465.9|86
1608723300000|2020-12-23 11:35:00|35489.5|35469.5|35479.5|35459.5|35489.5|35469.5|35467|35447|62
1608723600000|2020-12-23 11:40:00|35476.3|35456.3|35490.2|35470.2|35490.2|35470.2|35464.5|35444.5|52
1608723900000|2020-12-23 11:45:00|35492|35472|35464.5|35444.5|35492.7|35472.7|35457|35437|61
1608724200000|2020-12-23 11:50:00|35466.3|35446.3|35457|35437|35469.5|35449.5|35454.5|35434.5|40
1608724500000|2020-12-23 11:55:00|35464.5|35444.5|35454.5|35434.5|35474.5|35454.5|35452.7|35432.7|48
1608724800000|2020-12-23 12:00:00|35452|35432|35454.5|35434.5|35459.5|35439.5|35445.2|35425.2|84
1608725100000|2020-12-23 12:05:00|35449.5|35429.5|35463.9|35443.9|35464.5|35444.5|35445.2|35425.2|69
1608725400000|2020-12-23 12:10:00|35464.5|35444.5|35481.4|35461.4|35484.5|35464.5|35462|35442|137
1608725700000|2020-12-23 12:15:00|35478.9|35458.9|35458.9|35438.9|35478.9|35458.9|35458.9|35438.9|87
1608726000000|2020-12-23 12:20:00|35463.9|35443.9|35448.9|35428.9|35463.9|35443.9|35441.4|35421.4|70
1608726300000|2020-12-23 12:25:00|35451.4|35431.4|35413.9|35393.9|35453.9|35433.9|35395.9|35375.9|249
1608726600000|2020-12-23 12:30:00|35412.7|35392.7|35304.5|35284.5|35414.5|35394.5|35299.5|35279.5|664
1608726900000|2020-12-23 12:35:00|35307|35287|35357|35337|35372|35352|35307|35287|211
1608727200000|2020-12-23 12:40:00|35356.4|35336.4|35378.9|35358.9|35384.5|35364.5|35352.7|35332.7|137
1608727500000|2020-12-23 12:45:00|35376.4|35356.4|35379.6|35359.6|35383.2|35363.2|35362.7|35342.7|81
1608727800000|2020-12-23 12:50:00|35382.1|35362.1|35369.6|35349.6|35382.1|35362.1|35362.1|35342.1|80
1608728100000|2020-12-23 12:55:00|35368.9|35348.9|35364.6|35344.6|35369.6|35349.6|35354.6|35334.6|92
1608728400000|2020-12-23 13:00:00|35368.2|35348.2|35474.6|35454.6|35474.6|35454.6|35368.2|35348.2|765
1608728700000|2020-12-23 13:05:00|35476.4|35456.4|35447.1|35427.1|35509.6|35489.6|35447.1|35427.1|517
1608729000000|2020-12-23 13:10:00|35444.6|35424.6|35447.1|35427.1|35494.6|35474.6|35434.6|35414.6|447
1608729300000|2020-12-23 13:15:00|35444.6|35424.6|35454.6|35434.6|35461.8|35441.8|35419.6|35399.6|347
1608729600000|2020-12-23 13:20:00|35456.4|35436.4|35449.6|35429.6|35477.1|35457.1|35444.6|35424.6|191
1608729900000|2020-12-23 13:25:00|35448.9|35428.9|35449.6|35429.6|35449.6|35429.6|35430.9|35410.9|152
1608730200000|2020-12-23 13:30:00|35452.1|35432.1|35464.6|35444.6|35468.2|35448.2|35389.6|35369.6|291
1608730500000|2020-12-23 13:35:00|35467.1|35447.1|35529.6|35509.6|35539.6|35519.6|35459.6|35439.6|886
1608730800000|2020-12-23 13:40:00|35524.6|35504.6|35509.6|35489.6|35524.6|35504.6|35499.6|35479.6|365
1608731100000|2020-12-23 13:45:00|35504.6|35484.6|35507.1|35487.1|35518.2|35498.2|35492.1|35472.1|199
1608731400000|2020-12-23 13:50:00|35509.6|35489.6|35539.6|35519.6|35554.6|35534.6|35504.6|35484.6|222
1608731700000|2020-12-23 13:55:00|35542.1|35522.1|35539.6|35519.6|35559.6|35539.6|35524.6|35504.6|179
1608732000000|2020-12-23 14:00:00|35532.8|35512.8|35534.6|35514.6|35534.6|35514.6|35489.6|35469.6|260
1608732300000|2020-12-23 14:05:00|35531.4|35511.4|35569.6|35549.6|35589.6|35569.6|35529.6|35509.6|348
1608732600000|2020-12-23 14:10:00|35571.4|35551.4|35574.6|35554.6|35607.1|35587.1|35549.6|35529.6|425
1608732900000|2020-12-23 14:15:00|35579.6|35559.6|35595.3|35575.3|35649.6|35629.6|35564.6|35544.6|706
1608733200000|2020-12-23 14:20:00|35594.6|35574.6|35569.6|35549.6|35609.6|35589.6|35569.6|35549.6|316
1608733500000|2020-12-23 14:25:00|35570.3|35550.3|35545.3|35525.3|35582.1|35562.1|35545.3|35525.3|278
1608733800000|2020-12-23 14:30:00|35543.5|35523.5|35577.1|35557.1|35589.6|35569.6|35534.6|35514.6|642
1608734100000|2020-12-23 14:35:00|35575.3|35555.3|35539.6|35519.6|35575.3|35555.3|35534.6|35514.6|399
1608734400000|2020-12-23 14:40:00|35540.3|35520.3|35547.1|35527.1|35571.4|35551.4|35534.6|35514.6|409
1608734700000|2020-12-23 14:45:00|35544.6|35524.6|35504.6|35484.6|35570.3|35550.3|35484.6|35464.6|538
1608735000000|2020-12-23 14:50:00|35506.4|35486.4|35519.6|35499.6|35524.6|35504.6|35489.6|35469.6|340
1608735300000|2020-12-23 14:55:00|35517.8|35497.8|35494.6|35474.6|35534.6|35514.6|35490.3|35470.3|279
1608735600000|2020-12-23 15:00:00|35492.1|35472.1|35529.6|35509.6|35547.1|35527.1|35487.8|35467.8|348
1608735900000|2020-12-23 15:05:00|35531.4|35511.4|35506.4|35486.4|35549.6|35529.6|35502.1|35482.1|223
1608736200000|2020-12-23 15:10:00|35508.2|35488.2|35510.3|35490.3|35514.6|35494.6|35489.6|35469.6|131
1608736500000|2020-12-23 15:15:00|35509.6|35489.6|35503.3|35483.3|35513.9|35493.9|35489.6|35469.6|220
1608736800000|2020-12-23 15:20:00|35505.8|35485.8|35510.8|35490.8|35524.6|35504.6|35497.1|35477.1|110
1608737100000|2020-12-23 15:25:00|35513.3|35493.3|35494.6|35474.6|35525.8|35505.8|35492.1|35472.1|104
1608737400000|2020-12-23 15:30:00|35498.9|35478.9|35509.6|35489.6|35542.8|35522.8|35498.9|35478.9|271
1608737700000|2020-12-23 15:35:00|35507.8|35487.8|35498.9|35478.9|35507.8|35487.8|35484.6|35464.6|156
1608738000000|2020-12-23 15:40:00|35494.6|35474.6|35504|35484|35504|35484|35477.1|35457.1|198
1608738300000|2020-12-23 15:45:00|35509|35489|35504|35484|35514.6|35494.6|35489.6|35469.6|202
1608738600000|2020-12-23 15:50:00|35506.5|35486.5|35522.6|35502.6|35523.3|35503.3|35497.1|35477.1|218
1608738900000|2020-12-23 15:55:00|35524.4|35504.4|35488.3|35468.3|35526.9|35506.9|35475.8|35455.8|198
1608739200000|2020-12-23 16:00:00|35493.3|35473.3|35510.8|35490.8|35516.9|35496.9|35490.8|35470.8|152
1608739500000|2020-12-23 16:05:00|35509|35489|35513.3|35493.3|35517.6|35497.6|35503.3|35483.3|109
1608739800000|2020-12-23 16:10:00|35511.5|35491.5|35520.8|35500.8|35538.3|35518.3|35499.6|35479.6|206
1608740100000|2020-12-23 16:15:00|35520.1|35500.1|35565.1|35545.1|35585.8|35565.8|35510.8|35490.8|227
1608740400000|2020-12-23 16:20:00|35566.9|35546.9|35558.3|35538.3|35580.1|35560.1|35551.5|35531.5|211
1608740700000|2020-12-23 16:25:00|35561.5|35541.5|35548.3|35528.3|35578.3|35558.3|35548.3|35528.3|180
1608741000000|2020-12-23 16:30:00|35546.5|35526.5|35578.3|35558.3|35578.3|35558.3|35539.7|35519.7|271
1608741300000|2020-12-23 16:35:00|35583.3|35563.3|35565.8|35545.8|35588.3|35568.3|35565.8|35545.8|243
1608741600000|2020-12-23 16:40:00|35568.3|35548.3|35587.6|35567.6|35588.3|35568.3|35556.5|35536.5|234
1608741900000|2020-12-23 16:45:00|35585.8|35565.8|35612.6|35592.6|35616.9|35596.9|35578.3|35558.3|211
1608742200000|2020-12-23 16:50:00|35611.9|35591.9|35610.8|35590.8|35627.6|35607.6|35603.3|35583.3|151
1608742500000|2020-12-23 16:55:00|35606.5|35586.5|35603.3|35583.3|35613.3|35593.3|35595.8|35575.8|102
1608742800000|2020-12-23 17:00:00|35605.1|35585.1|35603.3|35583.3|35612.6|35592.6|35602.2|35582.2|94
1608743100000|2020-12-23 17:05:00|35602.6|35582.6|35615.1|35595.1|35615.1|35595.1|35599|35579|114
1608743400000|2020-12-23 17:10:00|35616.9|35596.9|35617.6|35597.6|35621.9|35601.9|35616.9|35596.9|88
1608743700000|2020-12-23 17:15:00|35613.3|35593.3|35619.4|35599.4|35621.9|35601.9|35609|35589|80
1608744000000|2020-12-23 17:20:00|35617.6|35597.6|35614|35594|35633.3|35613.3|35614|35594|133
1608744300000|2020-12-23 17:25:00|35613.3|35593.3|35613.3|35593.3|35613.3|35593.3|35608.3|35588.3|92
1608744600000|2020-12-23 17:30:00|35615.1|35595.1|35608.3|35588.3|35615.8|35595.8|35605.1|35585.1|140
1608744900000|2020-12-23 17:35:00|35609|35589|35607.6|35587.6|35611.3|35591.3|35600.4|35580.4|163
1608745200000|2020-12-23 17:40:00|35610.1|35590.1|35611.5|35591.5|35623.3|35603.3|35607.6|35587.6|210
1608745500000|2020-12-23 17:45:00|35609|35589|35602.6|35582.6|35613.3|35593.3|35593.3|35573.3|158
1608745800000|2020-12-23 17:50:00|35595.8|35575.8|35588.3|35568.3|35595.8|35575.8|35580.1|35560.1|153
1608746100000|2020-12-23 17:55:00|35584|35564|35587.6|35567.6|35588.3|35568.3|35573.3|35553.3|410
1608746400000|2020-12-23 18:00:00|35585.8|35565.8|35587.6|35567.6|35592|35572|35579|35559|126
1608746700000|2020-12-23 18:05:00|35583.3|35563.3|35578.3|35558.3|35588.3|35568.3|35578.3|35558.3|65
1608747000000|2020-12-23 18:10:00|35580.8|35560.8|35573.3|35553.3|35583.3|35563.3|35573.3|35553.3|99
1608747300000|2020-12-23 18:15:00|35570.8|35550.8|35582.6|35562.6|35587|35567|35566.5|35546.5|93
1608747600000|2020-12-23 18:20:00|35583.3|35563.3|35583.3|35563.3|35587.6|35567.6|35579|35559|58
1608747900000|2020-12-23 18:25:00|35582.6|35562.6|35585.8|35565.8|35585.8|35565.8|35580.1|35560.1|43
1608748200000|2020-12-23 18:30:00|35584|35564|35590.8|35570.8|35590.8|35570.8|35583.3|35563.3|42
1608748500000|2020-12-23 18:35:00|35592.7|35572.7|35637|35617|35637|35617|35590.8|35570.8|93
1608748800000|2020-12-23 18:40:00|35642|35622|35639.5|35619.5|35652|35632|35637|35617|71
1608749100000|2020-12-23 18:45:00|35642|35622|35617|35597|35652|35632|35617|35597|61
1608749400000|2020-12-23 18:50:00|35620.6|35600.6|35622.7|35602.7|35627|35607|35617|35597|40
1608749700000|2020-12-23 18:55:00|35622|35602|35617|35597|35622|35602|35615.2|35595.2|74
1608750000000|2020-12-23 19:00:00|35618.8|35598.8|35637|35617|35642|35622|35615.2|35595.2|77
1608750300000|2020-12-23 19:05:00|35638.8|35618.8|35622|35602|35642|35622|35622|35602|35
1608750600000|2020-12-23 19:10:00|35625.2|35605.2|35622|35602|35629.5|35609.5|35622|35602|25
1608750900000|2020-12-23 19:15:00|35620.2|35600.2|35597.7|35577.7|35622|35602|35597.7|35577.7|90
1608751200000|2020-12-23 19:20:00|35597|35577|35572|35552|35597.7|35577.7|35572|35552|67
1608751500000|2020-12-23 19:25:00|35569.5|35549.5|35562|35542|35570.2|35550.2|35562|35542|88
1608751800000|2020-12-23 19:30:00|35557|35537|35559.5|35539.5|35562|35542|35557|35537|32
1608752100000|2020-12-23 19:35:00|35552|35532|35540.2|35520.2|35552|35532|35540.2|35520.2|77
1608752400000|2020-12-23 19:40:00|35537|35517|35542|35522|35542|35522|35534.5|35514.5|38
1608752700000|2020-12-23 19:45:00|35537|35517|35534.5|35514.5|35538.8|35518.8|35533.8|35513.8|27
1608753000000|2020-12-23 19:50:00|35535.2|35515.2|35517|35497|35537|35517|35517|35497|85
1608753300000|2020-12-23 19:55:00|35512|35492|35512|35492|35517|35497|35507|35487|65
1608753600000|2020-12-23 20:00:00|35517|35497|35517|35497|35522|35502|35517|35497|57
1608753900000|2020-12-23 20:05:00|35512.7|35492.7|35507|35487|35512.7|35492.7|35502|35482|31
1608754200000|2020-12-23 20:10:00|35508.8|35488.8|35527|35507|35527|35507|35507|35487|42
1608754500000|2020-12-23 20:15:00|35526.3|35506.3|35527|35507|35532|35512|35519.5|35499.5|30
1608754800000|2020-12-23 20:20:00|35525.2|35505.2|35522|35502|35527|35507|35522|35502|11
1608755100000|2020-12-23 20:25:00|35517|35497|35502|35482|35517|35497|35502|35482|35
1608755400000|2020-12-23 20:30:00|35504.5|35484.5|35522|35502|35524.5|35504.5|35504.5|35484.5|23
1608755700000|2020-12-23 20:35:00|35523.8|35503.8|35552|35532|35552|35532|35523.8|35503.8|55
1608756000000|2020-12-23 20:40:00|35550.2|35530.2|35547|35527|35552|35532|35543.8|35523.8|25
1608756300000|2020-12-23 20:45:00|35548.4|35528.4|35537|35517|35552|35532|35537|35517|43
1608756600000|2020-12-23 20:50:00|35532.7|35512.7|35532|35512|35532.7|35512.7|35507|35487|51
1608756900000|2020-12-23 20:55:00|35529.5|35509.5|35514.5|35494.5|35539.5|35519.5|35514.5|35494.5|76
1608757200000|2020-12-23 21:00:00|35515.2|35495.2|35487|35467|35517|35497|35487|35467|98
1608757500000|2020-12-23 21:05:00|35482.7|35462.7|35494.5|35474.5|35507|35487|35482.7|35462.7|40
1608757800000|2020-12-23 21:10:00|35493.8|35473.8|35494.5|35474.5|35499.5|35479.5|35487|35467|37
1608758100000|2020-12-23 21:15:00|35497|35477|35502|35482|35502|35482|35492|35472|20
1608758400000|2020-12-23 21:20:00|35503.8|35483.8|35504.5|35484.5|35506.3|35486.3|35499.5|35479.5|15
1608758700000|2020-12-23 21:25:00|35502.7|35482.7|35494.5|35474.5|35505.2|35485.2|35494.5|35474.5|42
1608759000000|2020-12-23 21:30:00|35497|35477|35496.3|35476.3|35511.3|35491.3|35492|35472|46
1608759300000|2020-12-23 21:35:00|35497|35477|35502|35482|35507|35487|35497|35477|26
1608759600000|2020-12-23 21:40:00|35503.8|35483.8|35497|35477|35503.8|35483.8|35497|35477|15
1608759900000|2020-12-23 21:45:00|35502|35482|35504.5|35484.5|35517|35497|35502|35482|61
1608760200000|2020-12-23 21:50:00|35502.7|35482.7|35492|35472|35502.7|35482.7|35492|35472|23
1608760500000|2020-12-23 21:55:00|35494.5|35474.5|35481.4|35461.4|35499.5|35479.5|35479.5|35459.5|66
1608764400000|2020-12-23 23:00:00|35479.6|35459.6|35512.8|35492.8|35528.9|35508.9|35479.6|35459.6|89
1608764700000|2020-12-23 23:05:00|35511.4|35491.4|35487.8|35467.8|35511.4|35491.4|35487.8|35467.8|32
1608765000000|2020-12-23 23:10:00|35488.5|35468.5|35502.1|35482.1|35503.9|35483.9|35488.5|35468.5|19
1608765300000|2020-12-23 23:15:00|35500.3|35480.3|35502.1|35482.1|35502.1|35482.1|35490.3|35470.3|19
1608765600000|2020-12-23 23:20:00|35500.3|35480.3|35502.1|35482.1|35512.1|35492.1|35500.3|35480.3|20
1608765900000|2020-12-23 23:25:00|35499.6|35479.6|35502.1|35482.1|35504.6|35484.6|35499.6|35479.6|13
1608766200000|2020-12-23 23:30:00|35500.3|35480.3|35467.1|35447.1|35500.3|35480.3|35464.6|35444.6|48
1608766500000|2020-12-23 23:35:00|35474.6|35454.6|35477.1|35457.1|35478.9|35458.9|35467.1|35447.1|39
1608766800000|2020-12-23 23:40:00|35478.9|35458.9|35479.6|35459.6|35482.1|35462.1|35474.6|35454.6|11
1608767100000|2020-12-23 23:45:00|35480.3|35460.3|35487.1|35467.1|35489.6|35469.6|35480.3|35460.3|23
1608767400000|2020-12-23 23:50:00|35488.9|35468.9|35487.1|35467.1|35489.6|35469.6|35479.6|35459.6|6
1608767700000|2020-12-23 23:55:00|35489.6|35469.6|35497.1|35477.1|35497.1|35477.1|35477.1|35457.1|16
1608768000000|2020-12-24 00:00:00|35498.9|35478.9|35517.1|35497.1|35527.1|35507.1|35498.9|35478.9|59
1608768300000|2020-12-24 00:05:00|35512.1|35492.1|35512.1|35492.1|35527.1|35507.1|35509.6|35489.6|48
1608768600000|2020-12-24 00:10:00|35509.6|35489.6|35522.1|35502.1|35524.6|35504.6|35502.1|35482.1|64
1608768900000|2020-12-24 00:15:00|35517.1|35497.1|35500.3|35480.3|35520.7|35500.7|35497.8|35477.8|29
1608769200000|2020-12-24 00:20:00|35499.6|35479.6|35509.6|35489.6|35509.6|35489.6|35499.6|35479.6|10
1608769500000|2020-12-24 00:25:00|35507.8|35487.8|35527.1|35507.1|35527.1|35507.1|35507.1|35487.1|24
1608769800000|2020-12-24 00:30:00|35528.9|35508.9|35512.1|35492.1|35528.9|35508.9|35512.1|35492.1|25
1608770100000|2020-12-24 00:35:00|35514.6|35494.6|35514.6|35494.6|35522.1|35502.1|35512.1|35492.1|38
1608770400000|2020-12-24 00:40:00|35512.8|35492.8|35512.1|35492.1|35529.6|35509.6|35509.6|35489.6|30
1608770700000|2020-12-24 00:45:00|35514.6|35494.6|35524.6|35504.6|35524.6|35504.6|35512.1|35492.1|26
1608771000000|2020-12-24 00:50:00|35522.1|35502.1|35519.6|35499.6|35522.1|35502.1|35514.6|35494.6|17
1608771300000|2020-12-24 00:55:00|35522.1|35502.1|35534.6|35514.6|35542.1|35522.1|35522.1|35502.1|55
1608771600000|2020-12-24 01:00:00|35532.1|35512.1|35532.1|35512.1|35592.1|35572.1|35527.1|35507.1|659
1608771900000|2020-12-24 01:05:00|35533.9|35513.9|35584.6|35564.6|35584.6|35564.6|35529.6|35509.6|251
1608772200000|2020-12-24 01:10:00|35582.1|35562.1|35622.1|35602.1|35637.1|35617.1|35582.1|35562.1|383
1608772500000|2020-12-24 01:15:00|35619.6|35599.6|35597.1|35577.1|35628.2|35608.2|35587.1|35567.1|319
1608772800000|2020-12-24 01:20:00|35594.6|35574.6|35639.6|35619.6|35646.4|35626.4|35592.1|35572.1|336
1608773100000|2020-12-24 01:25:00|35641.4|35621.4|35602.1|35582.1|35641.4|35621.4|35599.6|35579.6|123
1608773400000|2020-12-24 01:30:00|35601.4|35581.4|35493.9|35473.9|35601.4|35581.4|35487.1|35467.1|442
1608773700000|2020-12-24 01:35:00|35494.6|35474.6|35542.1|35522.1|35552.1|35532.1|35492.1|35472.1|321
1608774000000|2020-12-24 01:40:00|35543.9|35523.9|35535.7|35515.7|35549.6|35529.6|35527.1|35507.1|142
1608774300000|2020-12-24 01:45:00|35538.2|35518.2|35557.1|35537.1|35577.1|35557.1|35538.2|35518.2|161
1608774600000|2020-12-24 01:50:00|35559.6|35539.6|35522.1|35502.1|35564.6|35544.6|35517.1|35497.1|239
1608774900000|2020-12-24 01:55:00|35524.6|35504.6|35512.1|35492.1|35537.1|35517.1|35497.1|35477.1|152
1608775200000|2020-12-24 02:00:00|35511.4|35491.4|35489.6|35469.6|35512.1|35492.1|35477.1|35457.1|297
1608775500000|2020-12-24 02:05:00|35487.8|35467.8|35527.1|35507.1|35537.1|35517.1|35487.1|35467.1|276
1608775800000|2020-12-24 02:10:00|35525.3|35505.3|35497.1|35477.1|35527.1|35507.1|35487.1|35467.1|222
1608776100000|2020-12-24 02:15:00|35495.3|35475.3|35487.2|35467.2|35497.1|35477.1|35484|35464|39
1608776400000|2020-12-24 02:20:00|35487.8|35467.8|35492.2|35472.2|35492.2|35472.2|35482.2|35462.2|23
1608776700000|2020-12-24 02:25:00|35490.4|35470.4|35499|35479|35499.7|35479.7|35487.2|35467.2|45
1608777000000|2020-12-24 02:30:00|35499.7|35479.7|35512.2|35492.2|35517.2|35497.2|35482.2|35462.2|207
1608777300000|2020-12-24 02:35:00|35514.7|35494.7|35564|35544|35564|35544|35511.5|35491.5|191
1608777600000|2020-12-24 02:40:00|35565.8|35545.8|35544.7|35524.7|35572.2|35552.2|35544.7|35524.7|89
1608777900000|2020-12-24 02:45:00|35546.5|35526.5|35577.2|35557.2|35579.7|35559.7|35542.2|35522.2|139
1608778200000|2020-12-24 02:50:00|35574.7|35554.7|35577.2|35557.2|35577.2|35557.2|35547.2|35527.2|105
1608778500000|2020-12-24 02:55:00|35575.4|35555.4|35562.2|35542.2|35575.4|35555.4|35557.2|35537.2|56
1608778800000|2020-12-24 03:00:00|35567.2|35547.2|35569.7|35549.7|35589.7|35569.7|35567.2|35547.2|87
1608779100000|2020-12-24 03:05:00|35567.2|35547.2|35519.7|35499.7|35567.2|35547.2|35517.2|35497.2|144
1608779400000|2020-12-24 03:10:00|35521.5|35501.5|35537.2|35517.2|35537.2|35517.2|35520.4|35500.4|150
1608779700000|2020-12-24 03:15:00|35535.4|35515.4|35537.2|35517.2|35539|35519|35517.2|35497.2|267
1608780000000|2020-12-24 03:20:00|35536.5|35516.5|35517.2|35497.2|35536.5|35516.5|35497.2|35477.2|166
1608780300000|2020-12-24 03:25:00|35519|35499|35537.2|35517.2|35550.8|35530.8|35519|35499|93
1608780600000|2020-12-24 03:30:00|35539.7|35519.7|35512.2|35492.2|35542.2|35522.2|35512.2|35492.2|44
1608780900000|2020-12-24 03:35:00|35507.2|35487.2|35512.2|35492.2|35512.2|35492.2|35497.2|35477.2|75
1608781200000|2020-12-24 03:40:00|35514|35494|35512.2|35492.2|35519.7|35499.7|35512.2|35492.2|19
1608781500000|2020-12-24 03:45:00|35513.6|35493.6|35537.2|35517.2|35540.8|35520.8|35512.2|35492.2|32
1608781800000|2020-12-24 03:50:00|35534.7|35514.7|35532.2|35512.2|35537.2|35517.2|35532.2|35512.2|17
1608782100000|2020-12-24 03:55:00|35530.4|35510.4|35529.7|35509.7|35532.2|35512.2|35524.7|35504.7|23
1608782400000|2020-12-24 04:00:00|35529|35509|35514.7|35494.7|35529|35509|35509.7|35489.7|36
1608782700000|2020-12-24 04:05:00|35512.9|35492.9|35524|35504|35524|35504|35512.2|35492.2|37
1608783000000|2020-12-24 04:10:00|35522.2|35502.2|35517.2|35497.2|35522.2|35502.2|35512.2|35492.2|25
1608783300000|2020-12-24 04:15:00|35515.8|35495.8|35512.2|35492.2|35522.2|35502.2|35507.2|35487.2|42
1608783600000|2020-12-24 04:20:00|35510.4|35490.4|35509.7|35489.7|35512.9|35492.9|35502.9|35482.9|38
1608783900000|2020-12-24 04:25:00|35507.9|35487.9|35514.7|35494.7|35514.7|35494.7|35507.2|35487.2|16
1608784200000|2020-12-24 04:30:00|35517.2|35497.2|35519.7|35499.7|35522.2|35502.2|35514.7|35494.7|28
1608784500000|2020-12-24 04:35:00|35517.2|35497.2|35512.2|35492.2|35524.7|35504.7|35512.2|35492.2|20
1608784800000|2020-12-24 04:40:00|35510.4|35490.4|35504.7|35484.7|35510.4|35490.4|35502.2|35482.2|37
1608785100000|2020-12-24 04:45:00|35507.2|35487.2|35502.2|35482.2|35507.2|35487.2|35494.7|35474.7|30
1608785400000|2020-12-24 04:50:00|35503.6|35483.6|35512.2|35492.2|35512.2|35492.2|35503.6|35483.6|19
1608785700000|2020-12-24 04:55:00|35511.5|35491.5|35504|35484|35511.5|35491.5|35502.2|35482.2|28
1608786000000|2020-12-24 05:00:00|35502.2|35482.2|35487.2|35467.2|35515.4|35495.4|35487.2|35467.2|44
1608786300000|2020-12-24 05:05:00|35492.2|35472.2|35492.2|35472.2|35497.2|35477.2|35487.2|35467.2|52
1608786600000|2020-12-24 05:10:00|35489.7|35469.7|35487.9|35467.9|35509|35489|35487.2|35467.2|50
1608786900000|2020-12-24 05:15:00|35487.2|35467.2|35502.2|35482.2|35502.2|35482.2|35487.2|35467.2|48
1608787200000|2020-12-24 05:20:00|35502.9|35482.9|35512.2|35492.2|35512.2|35492.2|35502.2|35482.2|25
1608787500000|2020-12-24 05:25:00|35510.8|35490.8|35522.2|35502.2|35522.2|35502.2|35507.2|35487.2|25
1608787800000|2020-12-24 05:30:00|35517.2|35497.2|35487.2|35467.2|35532.2|35512.2|35482.2|35462.2|202
1608788100000|2020-12-24 05:35:00|35490.8|35470.8|35501.5|35481.5|35501.5|35481.5|35484.7|35464.7|55
1608788400000|2020-12-24 05:40:00|35503.3|35483.3|35522.2|35502.2|35527.2|35507.2|35497.9|35477.9|79
1608788700000|2020-12-24 05:45:00|35519.7|35499.7|35527.2|35507.2|35530.8|35510.8|35507.2|35487.2|106
1608789000000|2020-12-24 05:50:00|35525.4|35505.4|35520.4|35500.4|35557.2|35537.2|35517.9|35497.9|130
1608789300000|2020-12-24 05:55:00|35522.2|35502.2|35537.2|35517.2|35542.2|35522.2|35519|35499|133
1608789600000|2020-12-24 06:00:00|35535.4|35515.4|35552.2|35532.2|35572.2|35552.2|35532.2|35512.2|192
1608789900000|2020-12-24 06:05:00|35551.5|35531.5|35512.2|35492.2|35551.5|35531.5|35487.2|35467.2|222
1608790200000|2020-12-24 06:10:00|35515.4|35495.4|35507.9|35487.9|35515.4|35495.4|35485.4|35465.4|121
1608790500000|2020-12-24 06:15:00|35507.2|35487.2|35502.2|35482.2|35537.2|35517.2|35499.7|35479.7|134
1608790800000|2020-12-24 06:20:00|35507.2|35487.2|35517.3|35497.3|35517.3|35497.3|35503.7|35483.7|40
1608791100000|2020-12-24 06:25:00|35522.3|35502.3|35512.3|35492.3|35525.8|35505.8|35512.3|35492.3|32
1608791400000|2020-12-24 06:30:00|35514.8|35494.8|35510.5|35490.5|35522.3|35502.3|35508.7|35488.7|41
1608791700000|2020-12-24 06:35:00|35512.3|35492.3|35502.3|35482.3|35512.3|35492.3|35492.3|35472.3|67
1608792000000|2020-12-24 06:40:00|35504.8|35484.8|35522.3|35502.3|35532.3|35512.3|35504.8|35484.8|45
1608792300000|2020-12-24 06:45:00|35527.3|35507.3|35507.3|35487.3|35527.3|35507.3|35507.3|35487.3|68
1608792600000|2020-12-24 06:50:00|35508.7|35488.7|35499.8|35479.8|35514.8|35494.8|35486.6|35466.6|96
1608792900000|2020-12-24 06:55:00|35498|35478|35524.8|35504.8|35524.8|35504.8|35497.3|35477.3|58
1608793200000|2020-12-24 07:00:00|35526.6|35506.6|35527.3|35507.3|35537.3|35517.3|35516.6|35496.6|44
1608793500000|2020-12-24 07:05:00|35525.5|35505.5|35509.8|35489.8|35525.5|35505.5|35509.8|35489.8|32
1608793800000|2020-12-24 07:10:00|35511.6|35491.6|35517.3|35497.3|35517.3|35497.3|35509.1|35489.1|19
1608794100000|2020-12-24 07:15:00|35522.3|35502.3|35524.8|35504.8|35532.3|35512.3|35517.3|35497.3|50
1608794400000|2020-12-24 07:20:00|35526.6|35506.6|35517.3|35497.3|35534.8|35514.8|35517.3|35497.3|19
1608794700000|2020-12-24 07:25:00|35516.6|35496.6|35524.8|35504.8|35527.3|35507.3|35503.7|35483.7|39
1608795000000|2020-12-24 07:30:00|35523|35503|35544.8|35524.8|35544.8|35524.8|35516.2|35496.2|44
1608795300000|2020-12-24 07:35:00|35547.3|35527.3|35537.3|35517.3|35547.3|35527.3|35532.3|35512.3|51
1608795600000|2020-12-24 07:40:00|35534.8|35514.8|35557.3|35537.3|35557.3|35537.3|35529.8|35509.8|59
1608795900000|2020-12-24 07:45:00|35554.1|35534.1|35547.3|35527.3|35562.3|35542.3|35545.5|35525.5|93
1608796200000|2020-12-24 07:50:00|35544.8|35524.8|35567.3|35547.3|35572.3|35552.3|35544.8|35524.8|81
1608796500000|2020-12-24 07:55:00|35570.9|35550.9|35557.3|35537.3|35587.3|35567.3|35557.3|35537.3|123
1608796800000|2020-12-24 08:00:00|35552.3|35532.3|35582.3|35562.3|35596.6|35576.6|35542.3|35522.3|167
1608797100000|2020-12-24 08:05:00|35580.5|35560.5|35697.3|35677.3|35697.3|35677.3|35574.8|35554.8|410
1608797400000|2020-12-24 08:10:00|35694.8|35674.8|35662.3|35642.3|35694.8|35674.8|35653|35633|138
1608797700000|2020-12-24 08:15:00|35659.8|35639.8|35652.3|35632.3|35662.3|35642.3|35637.3|35617.3|96
1608798000000|2020-12-24 08:20:00|35650.5|35630.5|35662.3|35642.3|35672.3|35652.3|35643.7|35623.7|71
1608798300000|2020-12-24 08:25:00|35660.5|35640.5|35668|35648|35682.3|35662.3|35657.3|35637.3|83
1608798600000|2020-12-24 08:30:00|35667.3|35647.3|35647.3|35627.3|35672.3|35652.3|35626.6|35606.6|91
1608798900000|2020-12-24 08:35:00|35645.5|35625.5|35634.8|35614.8|35647.3|35627.3|35632.3|35612.3|81
1608799200000|2020-12-24 08:40:00|35635.5|35615.5|35608|35588|35642.3|35622.3|35594.4|35574.4|144
1608799500000|2020-12-24 08:45:00|35608.7|35588.7|35606.2|35586.2|35623.7|35603.7|35595.1|35575.1|63
1608799800000|2020-12-24 08:50:00|35605.5|35585.5|35588.7|35568.7|35623.7|35603.7|35587.6|35567.6|89
1608800100000|2020-12-24 08:55:00|35583.7|35563.7|35596.2|35576.2|35598.7|35578.7|35575.5|35555.5|99
1608800400000|2020-12-24 09:00:00|35598.7|35578.7|35593.7|35573.7|35598.7|35578.7|35582.3|35562.3|102
1608800700000|2020-12-24 09:05:00|35598|35578|35593.7|35573.7|35611.9|35591.9|35591.2|35571.2|157
1608801000000|2020-12-24 09:10:00|35591.9|35571.9|35584.4|35564.4|35600.5|35580.5|35581.2|35561.2|52
1608801300000|2020-12-24 09:15:00|35583.7|35563.7|35591.2|35571.2|35613.7|35593.7|35580.1|35560.1|63
1608801600000|2020-12-24 09:20:00|35593|35573|35568.7|35548.7|35598.7|35578.7|35568.7|35548.7|35
1608801900000|2020-12-24 09:25:00|35571.2|35551.2|35583.7|35563.7|35583.7|35563.7|35571.2|35551.2|19
1608802200000|2020-12-24 09:30:00|35578.7|35558.7|35563.7|35543.7|35578.7|35558.7|35548.7|35528.7|104
1608802500000|2020-12-24 09:35:00|35558.7|35538.7|35559.4|35539.4|35566.2|35546.2|35556.2|35536.2|45
1608802800000|2020-12-24 09:40:00|35558.7|35538.7|35551.2|35531.2|35563.7|35543.7|35543.7|35523.7|62
1608803100000|2020-12-24 09:45:00|35552|35532|35558.7|35538.7|35568.7|35548.7|35543.7|35523.7|66
1608803400000|2020-12-24 09:50:00|35561.2|35541.2|35523.7|35503.7|35563.7|35543.7|35518.7|35498.7|106
1608803700000|2020-12-24 09:55:00|35528.7|35508.7|35537|35517|35543.8|35523.8|35523.7|35503.7|54
1608804000000|2020-12-24 10:00:00|35535.2|35515.2|35558.8|35538.8|35563.8|35543.8|35526.3|35506.3|70
1608804300000|2020-12-24 10:05:00|35561.3|35541.3|35566.3|35546.3|35566.3|35546.3|35554.5|35534.5|56
1608804600000|2020-12-24 10:10:00|35563.8|35543.8|35558.8|35538.8|35573.8|35553.8|35558.8|35538.8|33
1608804900000|2020-12-24 10:15:00|35556.3|35536.3|35568.8|35548.8|35571.3|35551.3|35556.3|35536.3|50
1608805200000|2020-12-24 10:20:00|35571.3|35551.3|35558.8|35538.8|35571.3|35551.3|35543.8|35523.8|51
1608805500000|2020-12-24 10:25:00|35553.8|35533.8|35543.8|35523.8|35558.8|35538.8|35533.8|35513.8|67
1608805800000|2020-12-24 10:30:00|35542|35522|35543.8|35523.8|35546.3|35526.3|35526.3|35506.3|55
1608806100000|2020-12-24 10:35:00|35548.8|35528.8|35541.3|35521.3|35548.8|35528.8|35529.5|35509.5|68
1608806400000|2020-12-24 10:40:00|35539.5|35519.5|35563.8|35543.8|35566.3|35546.3|35539.5|35519.5|56
1608806700000|2020-12-24 10:45:00|35565.6|35545.6|35556.3|35536.3|35566.3|35546.3|35541.3|35521.3|49
1608807000000|2020-12-24 10:50:00|35558.8|35538.8|35541.3|35521.3|35558.8|35538.8|35538.8|35518.8|38
1608807300000|2020-12-24 10:55:00|35540.6|35520.6|35546.3|35526.3|35550.6|35530.6|35528.8|35508.8|53
1608807600000|2020-12-24 11:00:00|35544.5|35524.5|35541.3|35521.3|35553.1|35533.1|35541.3|35521.3|30
1608807900000|2020-12-24 11:05:00|35538.8|35518.8|35548.8|35528.8|35548.8|35528.8|35533.8|35513.8|32
1608808200000|2020-12-24 11:10:00|35546.3|35526.3|35548.8|35528.8|35548.8|35528.8|35543.8|35523.8|16
1608808500000|2020-12-24 11:15:00|35552.4|35532.4|35548.8|35528.8|35563.8|35543.8|35541.3|35521.3|68
1608808800000|2020-12-24 11:20:00|35551.3|35531.3|35551.3|35531.3|35551.3|35531.3|35536.3|35516.3|23
1608809100000|2020-12-24 11:25:00|35548.8|35528.8|35543.8|35523.8|35551.3|35531.3|35543.8|35523.8|23
1608809400000|2020-12-24 11:30:00|35542|35522|35533.8|35513.8|35542|35522|35528.8|35508.8|53
1608809700000|2020-12-24 11:35:00|35538.1|35518.1|35548.8|35528.8|35548.8|35528.8|35536.3|35516.3|27
1608810000000|2020-12-24 11:40:00|35547|35527|35538.8|35518.8|35548.8|35528.8|35538.8|35518.8|27
1608810300000|2020-12-24 11:45:00|35543.8|35523.8|35533.8|35513.8|35543.8|35523.8|35533.8|35513.8|33
1608810600000|2020-12-24 11:50:00|35535.6|35515.6|35533.8|35513.8|35538.8|35518.8|35531.3|35511.3|15
1608810900000|2020-12-24 11:55:00|35532|35512|35531.3|35511.3|35533.8|35513.8|35528.8|35508.8|10
1608811200000|2020-12-24 12:00:00|35528.8|35508.8|35508.8|35488.8|35528.8|35508.8|35506.3|35486.3|80
1608811500000|2020-12-24 12:05:00|35504.5|35484.5|35498.8|35478.8|35518.8|35498.8|35498.8|35478.8|60
1608811800000|2020-12-24 12:10:00|35501.3|35481.3|35496.3|35476.3|35503.1|35483.1|35476.3|35456.3|115
1608812100000|2020-12-24 12:15:00|35493.8|35473.8|35503.8|35483.8|35531.3|35511.3|35493.8|35473.8|102
1608812400000|2020-12-24 12:20:00|35502|35482|35508.8|35488.8|35521.3|35501.3|35498.8|35478.8|113
1608812700000|2020-12-24 12:25:00|35505.2|35485.2|35475.2|35455.2|35505.2|35485.2|35473.8|35453.8|93
1608813000000|2020-12-24 12:30:00|35474.5|35454.5|35466.3|35446.3|35498.8|35478.8|35452|35432|269
1608813300000|2020-12-24 12:35:00|35464.5|35444.5|35448.8|35428.8|35484.9|35464.9|35448.8|35428.8|109
1608813600000|2020-12-24 12:40:00|35449.5|35429.5|35490.6|35470.6|35490.6|35470.6|35448.8|35428.8|77
1608813900000|2020-12-24 12:45:00|35492.4|35472.4|35498.1|35478.1|35499.9|35479.9|35484.5|35464.5|52
1608814200000|2020-12-24 12:50:00|35497.4|35477.4|35483.8|35463.8|35498.1|35478.1|35474.5|35454.5|56
1608814500000|2020-12-24 12:55:00|35481.3|35461.3|35478.8|35458.8|35500.6|35480.6|35476.3|35456.3|76
1608814800000|2020-12-24 13:00:00|35482.4|35462.4|35468.8|35448.8|35518.1|35498.1|35463.8|35443.8|324
1608815100000|2020-12-24 13:05:00|35465.6|35445.6|35513.1|35493.1|35523.1|35503.1|35465.6|35445.6|177
1608815400000|2020-12-24 13:10:00|35511.3|35491.3|35507.4|35487.4|35512.4|35492.4|35487.4|35467.4|158
1608815700000|2020-12-24 13:15:00|35504.9|35484.9|35497.4|35477.4|35520.6|35500.6|35489.2|35469.2|134
1608816000000|2020-12-24 13:20:00|35498.1|35478.1|35474.9|35454.9|35499.9|35479.9|35472.4|35452.4|140
1608816300000|2020-12-24 13:25:00|35472.4|35452.4|35467.4|35447.4|35491.7|35471.7|35444.9|35424.9|180
1608816600000|2020-12-24 13:30:00|35465.6|35445.6|35457.4|35437.4|35484.9|35464.9|35454.9|35434.9|144
1608816900000|2020-12-24 13:35:00|35459.9|35439.9|35494.9|35474.9|35494.9|35474.9|35459.9|35439.9|93
1608817200000|2020-12-24 13:40:00|35493.1|35473.1|35487.4|35467.4|35497.4|35477.4|35487.4|35467.4|39
1608817500000|2020-12-24 13:45:00|35484.9|35464.9|35497.4|35477.4|35502.4|35482.4|35482.4|35462.4|96
1608817800000|2020-12-24 13:50:00|35499.2|35479.2|35514.9|35494.9|35517.4|35497.4|35492.4|35472.4|74
1608818100000|2020-12-24 13:55:00|35514.2|35494.2|35507.4|35487.4|35519.2|35499.2|35500.6|35480.6|75
1608818400000|2020-12-24 14:00:00|35504.2|35484.2|35537.4|35517.4|35537.4|35517.4|35502.4|35482.4|103
1608818700000|2020-12-24 14:05:00|35535.6|35515.6|35507.4|35487.4|35537.4|35517.4|35500.7|35480.7|115
1608819000000|2020-12-24 14:10:00|35509.2|35489.2|35489.9|35469.9|35517.4|35497.4|35484.9|35464.9|124
1608819300000|2020-12-24 14:15:00|35488.2|35468.2|35444.9|35424.9|35489.9|35469.9|35427.4|35407.4|280
1608819600000|2020-12-24 14:20:00|35442.4|35422.4|35352.4|35332.4|35442.4|35422.4|35342.4|35322.4|545
1608819900000|2020-12-24 14:25:00|35351.7|35331.7|35352.4|35332.4|35384.2|35364.2|35338.2|35318.2|340
1608820200000|2020-12-24 14:30:00|35354.9|35334.9|35392.4|35372.4|35404.9|35384.9|35354.9|35334.9|266
1608820500000|2020-12-24 14:35:00|35397.4|35377.4|35415|35395|35434.2|35414.2|35388.9|35368.9|185
1608820800000|2020-12-24 14:40:00|35417.5|35397.5|35462.5|35442.5|35466.7|35446.7|35417.5|35397.5|210
1608821100000|2020-12-24 14:45:00|35460.7|35440.7|35477.5|35457.5|35481.7|35461.7|35445|35425|189
1608821400000|2020-12-24 14:50:00|35479.2|35459.2|35474.2|35454.2|35497.5|35477.5|35462.5|35442.5|190
1608821700000|2020-12-24 14:55:00|35472.5|35452.5|35472.5|35452.5|35483.5|35463.5|35462.5|35442.5|77
1608822000000|2020-12-24 15:00:00|35474.2|35454.2|35470|35450|35486.7|35466.7|35470|35450|117
1608822300000|2020-12-24 15:05:00|35471.7|35451.7|35494.3|35474.3|35502.8|35482.8|35470|35450|147
1608822600000|2020-12-24 15:10:00|35496|35476|35512.5|35492.5|35514.3|35494.3|35495.7|35475.7|119
1608822900000|2020-12-24 15:15:00|35514.3|35494.3|35506.8|35486.8|35516.8|35496.8|35496.4|35476.4|130
1608823200000|2020-12-24 15:20:00|35508.5|35488.5|35522.5|35502.5|35526.8|35506.8|35502.5|35482.5|133
1608823500000|2020-12-24 15:25:00|35520|35500|35557.5|35537.5|35567.5|35547.5|35517.5|35497.5|214
1608823800000|2020-12-24 15:30:00|35555|35535|35572.5|35552.5|35587.5|35567.5|35550.7|35530.7|174
1608824100000|2020-12-24 15:35:00|35570.7|35550.7|35562.5|35542.5|35576.8|35556.8|35557.5|35537.5|126
1608824400000|2020-12-24 15:40:00|35560.7|35540.7|35547.5|35527.5|35562.5|35542.5|35535.7|35515.7|144
1608824700000|2020-12-24 15:45:00|35546.8|35526.8|35542.5|35522.5|35550|35530|35522.5|35502.5|112
1608825000000|2020-12-24 15:50:00|35544.3|35524.3|35557.5|35537.5|35557.5|35537.5|35542.5|35522.5|73
1608825300000|2020-12-24 15:55:00|35555.7|35535.7|35562.5|35542.5|35566.8|35546.8|35547.5|35527.5|99
1608825600000|2020-12-24 16:00:00|35564.3|35544.3|35542.5|35522.5|35564.3|35544.3|35542.5|35522.5|148
1608825900000|2020-12-24 16:05:00|35540|35520|35552.5|35532.5|35552.5|35532.5|35535|35515|93
1608826200000|2020-12-24 16:10:00|35555|35535|35577.5|35557.5|35582.5|35562.5|35555|35535|111
1608826500000|2020-12-24 16:15:00|35580|35560|35565|35545|35582.5|35562.5|35553.2|35533.2|108
1608826800000|2020-12-24 16:20:00|35562.5|35542.5|35587.5|35567.5|35587.5|35567.5|35562.5|35542.5|118
1608827100000|2020-12-24 16:25:00|35591.8|35571.8|35592.5|35572.5|35604.3|35584.3|35581.8|35561.8|172
1608827400000|2020-12-24 16:30:00|35590|35570|35624.3|35604.3|35624.3|35604.3|35583.2|35563.2|193
1608827700000|2020-12-24 16:35:00|35626.8|35606.8|35632.5|35612.5|35642.5|35622.5|35625|35605|218
1608828000000|2020-12-24 16:40:00|35630.7|35610.7|35622.5|35602.5|35642.5|35622.5|35614.3|35594.3|151
1608828300000|2020-12-24 16:45:00|35624.3|35604.3|35622.5|35602.5|35627.5|35607.5|35612.5|35592.5|74
1608828600000|2020-12-24 16:50:00|35625|35605|35633.2|35613.2|35642.5|35622.5|35625|35605|83
1608828900000|2020-12-24 16:55:00|35635|35615|35657.5|35637.5|35657.5|35637.5|35625.7|35605.7|496
1608829200000|2020-12-24 17:00:00|35652.5|35632.5|35617.5|35597.5|35652.5|35632.5|35610|35590|236
1608829500000|2020-12-24 17:05:00|35615.7|35595.7|35612.5|35592.5|35622.5|35602.5|35608.2|35588.2|81
1608829800000|2020-12-24 17:10:00|35614.3|35594.3|35632.5|35612.5|35635|35615|35614.3|35594.3|80
1608830100000|2020-12-24 17:15:00|35630|35610|35627.5|35607.5|35632.5|35612.5|35618.9|35598.9|50
1608830400000|2020-12-24 17:20:00|35632.5|35612.5|35637.5|35617.5|35637.5|35617.5|35627.5|35607.5|33
1608830700000|2020-12-24 17:25:00|35635|35615|35641.8|35621.8|35641.8|35621.8|35627.5|35607.5|65
1608831000000|2020-12-24 17:30:00|35642.5|35622.5|35643.2|35623.2|35645.7|35625.7|35642.5|35622.5|49
1608831300000|2020-12-24 17:35:00|35642.5|35622.5|35622.5|35602.5|35642.5|35622.5|35620|35600|100
1608831600000|2020-12-24 17:40:00|35625|35605|35622.5|35602.5|35625.7|35605.7|35617.5|35597.5|31
1608831900000|2020-12-24 17:45:00|35617.5|35597.5|35627.5|35607.5|35627.5|35607.5|35612.5|35592.5|60
1608832200000|2020-12-24 17:50:00|35630|35610|35622.5|35602.5|35632.5|35612.5|35622.5|35602.5|74
1608832500000|2020-12-24 17:55:00|35626.8|35606.8|35632.5|35612.5|35637.5|35617.5|35626.8|35606.8|100
1608832800000|2020-12-24 18:00:00|35634.3|35614.3|35680|35660|35682.5|35662.5|35632.5|35612.5|91
1608833100000|2020-12-24 18:05:00|35681.8|35661.8|35692.5|35672.5|35692.5|35672.5|35680|35660|28
1608833400000|2020-12-24 18:10:00|35710|35690|35745|35725|35745|35725|35710|35690|128
1608833700000|2020-12-24 18:15:00|35746.8|35726.8|35716.5|35696.5|35752.5|35732.5|35716.5|35696.5|42
1608834000000|2020-12-24 18:20:00|35718.3|35698.3|35727.5|35707.5|35727.5|35707.5|35710.8|35690.8|42
1608834300000|2020-12-24 18:25:00|35725|35705|35705.8|35685.8|35732.5|35712.5|35705.8|35685.8|30
1608834600000|2020-12-24 18:30:00|35707.5|35687.5|35708.3|35688.3|35722.5|35702.5|35707.5|35687.5|41
1608834900000|2020-12-24 18:35:00|35710|35690|35715|35695|35724.3|35704.3|35710|35690|20
1608835200000|2020-12-24 18:40:00|35716.8|35696.8|35735.1|35715.1|35735.1|35715.1|35716.8|35696.8|42
1609110000000|2020-12-27 23:00:00|35685.2|35665.2|35646.9|35626.9|35694.4|35674.4|35646.9|35626.9|206
1609110300000|2020-12-27 23:05:00|35644.4|35624.4|35661.9|35641.9|35661.9|35641.9|35606.9|35586.9|91
1609110600000|2020-12-27 23:10:00|35664.4|35644.4|35700.3|35680.3|35719.4|35699.4|35664.4|35644.4|72
1609110900000|2020-12-27 23:15:00|35698.6|35678.6|35692.7|35672.7|35701.9|35681.9|35689.4|35669.4|25
1609111200000|2020-12-27 23:20:00|35691.9|35671.9|35714.4|35694.4|35739.4|35719.4|35681.9|35661.9|88
1609111500000|2020-12-27 23:25:00|35711.9|35691.9|35725.2|35705.2|35734.4|35714.4|35711.9|35691.9|25
1609111800000|2020-12-27 23:30:00|35722.7|35702.7|35731.9|35711.9|35749.4|35729.4|35721.9|35701.9|66
1609112100000|2020-12-27 23:35:00|35729.4|35709.4|35739.4|35719.4|35741.9|35721.9|35729.4|35709.4|24
1609112400000|2020-12-27 23:40:00|35741|35721|35734.4|35714.4|35750.2|35730.2|35734.4|35714.4|36
1609112700000|2020-12-27 23:45:00|35736.1|35716.1|35739.4|35719.4|35746.9|35726.9|35736.1|35716.1|30
1609113000000|2020-12-27 23:50:00|35743.6|35723.6|35746.9|35726.9|35749.4|35729.4|35743.6|35723.6|14
1609113300000|2020-12-27 23:55:00|35748.6|35728.6|35769.4|35749.4|35769.4|35749.4|35744.4|35724.4|53
1609113600000|2020-12-28 00:00:00|35766|35746|35777.7|35757.7|35806.9|35786.9|35762.7|35742.7|237
1609113900000|2020-12-28 00:05:00|35776.9|35756.9|35853.6|35833.6|35867.8|35847.8|35774.4|35754.4|226
1609114200000|2020-12-28 00:10:00|35851.9|35831.9|35831.9|35811.9|35851.9|35831.9|35814.4|35794.4|56
1609114500000|2020-12-28 00:15:00|35830.2|35810.2|35826.9|35806.9|35831.9|35811.9|35812.7|35792.7|46
1609114800000|2020-12-28 00:20:00|35826.1|35806.1|35831.9|35811.9|35831.9|35811.9|35819.4|35799.4|21
1609115100000|2020-12-28 00:25:00|35832.7|35812.7|35861.9|35841.9|35864.4|35844.4|35831.9|35811.9|61
1609115400000|2020-12-28 00:30:00|35859.4|35839.4|35841.9|35821.9|35866.9|35846.9|35834.4|35814.4|79
1609115700000|2020-12-28 00:35:00|35843.6|35823.6|35841.9|35821.9|35848.6|35828.6|35839.4|35819.4|26
1609116000000|2020-12-28 00:40:00|35836.9|35816.9|35849.4|35829.4|35866.9|35846.9|35836.9|35816.9|55
1609116300000|2020-12-28 00:45:00|35851.1|35831.1|35844.4|35824.4|35851.1|35831.1|35836.9|35816.9|24
1609116600000|2020-12-28 00:50:00|35842.8|35822.8|35849.5|35829.5|35852|35832|35837|35817|36
1609116900000|2020-12-28 00:55:00|35847|35827|35849.5|35829.5|35854.5|35834.5|35844.5|35824.5|32
1609117200000|2020-12-28 01:00:00|35851.1|35831.1|35789.5|35769.5|35871.1|35851.1|35782|35762|445
1609117500000|2020-12-28 01:05:00|35787|35767|35887|35867|35887|35867|35772|35752|373
1609117800000|2020-12-28 01:10:00|35888.7|35868.7|35892.8|35872.8|35920.3|35900.3|35882|35862|203
1609118100000|2020-12-28 01:15:00|35894.5|35874.5|35887|35867|35897|35877|35859.5|35839.5|224
1609118400000|2020-12-28 01:20:00|35884.5|35864.5|35974.5|35954.5|35989.5|35969.5|35882|35862|449
1609118700000|2020-12-28 01:25:00|35972|35952|35972|35952|36004.5|35984.5|35962|35942|269
1609119000000|2020-12-28 01:30:00|35969.5|35949.5|36039.5|36019.5|36049.5|36029.5|35959.5|35939.5|416
1609119300000|2020-12-28 01:35:00|36044.5|36024.5|36047|36027|36077|36057|36024.5|36004.5|316
1609119600000|2020-12-28 01:40:00|36049.5|36029.5|36097|36077|36097|36077|36044.5|36024.5|236
1609119900000|2020-12-28 01:45:00|36098.7|36078.7|36121.2|36101.2|36121.2|36101.2|36077|36057|269
1609120200000|2020-12-28 01:50:00|36124.5|36104.5|36156.2|36136.2|36207|36187|36124.5|36104.5|593
1609120500000|2020-12-28 01:55:00|36155.4|36135.4|36162|36142|36194.5|36174.5|36152|36132|335
1609120800000|2020-12-28 02:00:00|36159.5|36139.5|36114.5|36094.5|36159.5|36139.5|36094.5|36074.5|290
1609121100000|2020-12-28 02:05:00|36115.3|36095.3|36074.5|36054.5|36139.5|36119.5|36069.5|36049.5|232
1609121400000|2020-12-28 02:10:00|36076.2|36056.2|36085.3|36065.3|36092.8|36072.8|36060.3|36040.3|218
1609121700000|2020-12-28 02:15:00|36083.6|36063.6|36097.8|36077.8|36097.8|36077.8|36067.8|36047.8|69
1609122000000|2020-12-28 02:20:00|36100.3|36080.3|36125.3|36105.3|36135.3|36115.3|36100.3|36080.3|90
1609122300000|2020-12-28 02:25:00|36123.6|36103.6|36115.3|36095.3|36127.8|36107.8|36110.3|36090.3|83
1609122600000|2020-12-28 02:30:00|36116.1|36096.1|36127.8|36107.8|36130.3|36110.3|36102.8|36082.8|175
1609122900000|2020-12-28 02:35:00|36126.1|36106.1|36067|36047|36126.1|36106.1|36067|36047|127
1609123200000|2020-12-28 02:40:00|36065.3|36045.3|36042|36022|36077.8|36057.8|36036.1|36016.1|180
1609123500000|2020-12-28 02:45:00|36042.8|36022.8|36084.5|36064.5|36084.5|36064.5|36040.3|36020.3|114
1609123800000|2020-12-28 02:50:00|36083.7|36063.7|36088.7|36068.7|36088.7|36068.7|36068.7|36048.7|63
1609124100000|2020-12-28 02:55:00|36085.3|36065.3|36079.5|36059.5|36097|36077|36077|36057|179
1609124400000|2020-12-28 03:00:00|36080.3|36060.3|36103.7|36083.7|36104.5|36084.5|36080.3|36060.3|70
1609124700000|2020-12-28 03:05:00|36105.3|36085.3|36095.3|36075.3|36117|36097|36095.3|36075.3|92
1609125000000|2020-12-28 03:10:00|36092.8|36072.8|36115.3|36095.3|36125.3|36105.3|36087|36067|102
1609125300000|2020-12-28 03:15:00|36117|36097|36097.8|36077.8|36118.7|36098.7|36097.8|36077.8|66
1609125600000|2020-12-28 03:20:00|36100.3|36080.3|36095.3|36075.3|36100.3|36080.3|36077|36057|74
1609125900000|2020-12-28 03:25:00|36098.7|36078.7|36090.3|36070.3|36112|36092|36090.3|36070.3|81
1609126200000|2020-12-28 03:30:00|36088.6|36068.6|36085.3|36065.3|36088.6|36068.6|36070.3|36050.3|35
1609126500000|2020-12-28 03:35:00|36087.8|36067.8|36085.3|36065.3|36090.3|36070.3|36085.3|36065.3|19
1609126800000|2020-12-28 03:40:00|36081.9|36061.9|36070.3|36050.3|36081.9|36061.9|36070.3|36050.3|20
1609127100000|2020-12-28 03:45:00|36072|36052|36085.3|36065.3|36090.3|36070.3|36072|36052|30
1609127400000|2020-12-28 03:50:00|36087|36067|36095.3|36075.3|36098.6|36078.6|36085.3|36065.3|49
1609127700000|2020-12-28 03:55:00|36100.3|36080.3|36095.3|36075.3|36100.3|36080.3|36093.6|36073.6|42
1609128000000|2020-12-28 04:00:00|36094.5|36074.5|36078.7|36058.7|36095.3|36075.3|36078.7|36058.7|35
1609128300000|2020-12-28 04:05:00|36080.3|36060.3|36095.3|36075.3|36097.8|36077.8|36080.3|36060.3|57
1609128600000|2020-12-28 04:10:00|36097|36077|36094.5|36074.5|36100.3|36080.3|36094.5|36074.5|16
1609128900000|2020-12-28 04:15:00|36095.3|36075.3|36103.7|36083.7|36103.7|36083.7|36095.3|36075.3|21
1609129200000|2020-12-28 04:20:00|36105.3|36085.3|36107.8|36087.8|36112|36092|36105.3|36085.3|19
1609129500000|2020-12-28 04:25:00|36107|36087|36124.5|36104.5|36126.2|36106.2|36107|36087|29
1609129800000|2020-12-28 04:30:00|36126.2|36106.2|36139.5|36119.5|36144.5|36124.5|36124.5|36104.5|72
1609130100000|2020-12-28 04:35:00|36137|36117|36129.5|36109.5|36137|36117|36127|36107|39
1609130400000|2020-12-28 04:40:00|36130.4|36110.4|36129.5|36109.5|36134.5|36114.5|36129.5|36109.5|23
1609130700000|2020-12-28 04:45:00|36127|36107|36129.5|36109.5|36129.5|36109.5|36112.9|36092.9|59
1609131000000|2020-12-28 04:50:00|||||||||10
1609131300000|2020-12-28 04:55:00|36129.6|36109.6|36129.6|36109.6|36129.6|36109.6|36129.6|36109.6|10
1609131600000|2020-12-28 05:00:00|36124.6|36104.6|36124.6|36104.6|36124.6|36104.6|36124.6|36104.6|26
1609131900000|2020-12-28 05:05:00|36126.2|36106.2|36139.6|36119.6|36139.6|36119.6|36126.2|36106.2|37
1609132200000|2020-12-28 05:10:00|36137.1|36117.1|36144.6|36124.6|36144.6|36124.6|36137.1|36117.1|53
1609132500000|2020-12-28 05:15:00|36149.6|36129.6|36164.6|36144.6|36164.6|36144.6|36149.6|36129.6|86
1609132800000|2020-12-28 05:20:00|36162.9|36142.9|36164.6|36144.6|36167.1|36147.1|36159.6|36139.6|12
1609133100000|2020-12-28 05:25:00|36162.9|36142.9|36154.6|36134.6|36164.6|36144.6|36147.1|36127.1|70
1609133400000|2020-12-28 05:30:00|36149.6|36129.6|36069.6|36049.6|36149.6|36129.6|36069.6|36049.6|361
1609133700000|2020-12-28 05:35:00|36071.3|36051.3|36044.6|36024.6|36089.6|36069.6|36044.6|36024.6|151
1609134000000|2020-12-28 05:40:00|36039.6|36019.6|36015.4|35995.4|36039.6|36019.6|36014.6|35994.6|161
1609134300000|2020-12-28 05:45:00|36014.6|35994.6|36027.9|36007.9|36034.6|36014.6|36007.1|35987.1|137
1609134600000|2020-12-28 05:50:00|36029.6|36009.6|36035.4|36015.4|36044.6|36024.6|36024.6|36004.6|91
1609134900000|2020-12-28 05:55:00|36033.8|36013.8|36047.9|36027.9|36047.9|36027.9|36009.6|35989.6|134
1609135200000|2020-12-28 06:00:00|36046.3|36026.3|36047.1|36027.1|36079.6|36059.6|36044.6|36024.6|416
1609135500000|2020-12-28 06:05:00|36048.8|36028.8|35974.6|35954.6|36048.8|36028.8|35969.6|35949.6|458
1609135800000|2020-12-28 06:10:00|35969.6|35949.6|35994.6|35974.6|36004.6|35984.6|35954.6|35934.6|261
1609136100000|2020-12-28 06:15:00|35992.1|35972.1|35949.6|35929.6|35992.1|35972.1|35944.6|35924.6|123
1609136400000|2020-12-28 06:20:00|35948|35928|35927.1|35907.1|35961.3|35941.3|35919.6|35899.6|186
1609136700000|2020-12-28 06:25:00|35925.4|35905.4|35944.6|35924.6|35964.6|35944.6|35924.6|35904.6|111
1609137000000|2020-12-28 06:30:00|35942.9|35922.9|35951.3|35931.3|35951.3|35931.3|35929.6|35909.6|115
1609137300000|2020-12-28 06:35:00|35952.1|35932.1|35979.6|35959.6|36003|35983|35944.6|35924.6|134
1609137600000|2020-12-28 06:40:00|35983.8|35963.8|36004.6|35984.6|36004.6|35984.6|35974.6|35954.6|167
1609137900000|2020-12-28 06:45:00|36001.2|35981.2|35974.6|35954.6|36001.2|35981.2|35954.6|35934.6|94
1609138200000|2020-12-28 06:50:00|35969.6|35949.6|35969.6|35949.6|35969.6|35949.6|35935.4|35915.4|110
1609138500000|2020-12-28 06:55:00|35974.6|35954.6|35949.6|35929.6|35974.6|35954.6|35949.6|35929.6|61
1609138800000|2020-12-28 07:00:00|35951.3|35931.3|35967.1|35947.1|35969.6|35949.6|35921.2|35901.2|116
1609139100000|2020-12-28 07:05:00|35969.6|35949.6|35959.6|35939.6|35977.1|35957.1|35959.6|35939.6|46
1609139400000|2020-12-28 07:10:00|35954.6|35934.6|35969.6|35949.6|35973.8|35953.8|35954.6|35934.6|23
1609139700000|2020-12-28 07:15:00|35971.2|35951.2|35983.8|35963.8|35983.8|35963.8|35967.9|35947.9|19
1609140000000|2020-12-28 07:20:00|35982.1|35962.1|36012.1|35992.1|36027.1|36007.1|35982.1|35962.1|62
1609140300000|2020-12-28 07:25:00|36009.6|35989.6|36012.1|35992.1|36012.1|35992.1|36004.6|35984.6|23
1609140600000|2020-12-28 07:30:00|36013.8|35993.8|36002.9|35982.9|36017.1|35997.1|36002.1|35982.1|21
1609140900000|2020-12-28 07:35:00|36004.6|35984.6|36012.1|35992.1|36014.6|35994.6|35997.1|35977.1|17
1609141200000|2020-12-28 07:40:00|36016.3|35996.3|35999.6|35979.6|36017.1|35997.1|35990.4|35970.4|34
1609141500000|2020-12-28 07:45:00|35997.9|35977.9|35962.1|35942.1|35997.9|35977.9|35962.1|35942.1|49
1609141800000|2020-12-28 07:50:00|35960.4|35940.4|35942.1|35922.1|35960.4|35940.4|35942.1|35922.1|53
1609142100000|2020-12-28 07:55:00|35944.6|35924.6|35939.6|35919.6|35948.8|35928.8|35939.6|35919.6|44
1609142400000|2020-12-28 08:00:00|35937.9|35917.9|35857.1|35837.1|35939.6|35919.6|35854.6|35834.6|208
1609142700000|2020-12-28 08:05:00|35859.6|35839.6|35839.6|35819.6|35862.1|35842.1|35820.4|35800.4|219
1609143000000|2020-12-28 08:10:00|35837.9|35817.9|35836.3|35816.3|35847.9|35827.9|35817.9|35797.9|105
1609143300000|2020-12-28 08:15:00|35837.1|35817.1|35849.6|35829.6|35864.6|35844.6|35837.1|35817.1|99
1609143600000|2020-12-28 08:20:00|35847.9|35827.9|35842.1|35822.1|35847.9|35827.9|35820.4|35800.4|80
1609143900000|2020-12-28 08:25:00|35840.4|35820.4|35849.6|35829.6|35849.6|35829.6|35832.1|35812.1|38
1609144200000|2020-12-28 08:30:00|35852.1|35832.1|35837.1|35817.1|35852.1|35832.1|35837.1|35817.1|48
1609144500000|2020-12-28 08:35:00|35838|35818|35855.5|35835.5|35867.1|35847.1|35837.1|35817.1|79
1609144800000|2020-12-28 08:40:00|35853.8|35833.8|35854.6|35834.6|35855.5|35835.5|35849.6|35829.6|27
1609145100000|2020-12-28 08:45:00|35853.8|35833.8|35889.6|35869.6|35898|35878|35852.1|35832.1|89
1609145400000|2020-12-28 08:50:00|35888|35868|35879.6|35859.6|35888|35868|35870.5|35850.5|27
1609145700000|2020-12-28 08:55:00|35882.1|35862.1|35884.6|35864.6|35888|35868|35874.6|35854.6|39
1609146000000|2020-12-28 09:00:00|35888|35868|35884.7|35864.7|35897.1|35877.1|35883|35863|26
1609146300000|2020-12-28 09:05:00|35888|35868|35894.7|35874.7|35894.7|35874.7|35888|35868|32
1609146600000|2020-12-28 09:10:00|35896.3|35876.3|35931.3|35911.3|35934.7|35914.7|35896.3|35876.3|92
1609146900000|2020-12-28 09:15:00|35934.7|35914.7|35925.5|35905.5|35944.7|35924.7|35925.5|35905.5|47
1609147200000|2020-12-28 09:20:00|35927.2|35907.2|35904.7|35884.7|35927.2|35907.2|35894.7|35874.7|42
1609147500000|2020-12-28 09:25:00|35906.3|35886.3|35917.2|35897.2|35917.2|35897.2|35906.3|35886.3|20
1609147800000|2020-12-28 09:30:00|35918.8|35898.8|35948|35928|35954.7|35934.7|35918.8|35898.8|74
1609148100000|2020-12-28 09:35:00|35945.5|35925.5|35939.7|35919.7|35952.2|35932.2|35939.7|35919.7|38
1609148400000|2020-12-28 09:40:00|35938.8|35918.8|35954.7|35934.7|35954.7|35934.7|35934.7|35914.7|40
1609148700000|2020-12-28 09:45:00|35952.2|35932.2|35984.7|35964.7|35993.9|35973.9|35952.2|35932.2|67
1609149000000|2020-12-28 09:50:00|35982.2|35962.2|36004.6|35984.6|36041.4|36021.4|35979.7|35959.7|157
1609149300000|2020-12-28 09:55:00|36006.3|35986.3|36002.2|35982.2|36007.2|35987.2|35997.2|35977.2|31
1609149600000|2020-12-28 10:00:00|35999.7|35979.7|36007.2|35987.2|36014.7|35994.7|35999.7|35979.7|31
1609149900000|2020-12-28 10:05:00|36008.9|35988.9|35994.7|35974.7|36012.2|35992.2|35992.2|35972.2|46
1609150200000|2020-12-28 10:10:00|35992.2|35972.2|35944.7|35924.7|35992.2|35972.2|35937.2|35917.2|152
1609150500000|2020-12-28 10:15:00|35948|35928|35919.7|35899.7|35951.4|35931.4|35919.7|35899.7|68
1609150800000|2020-12-28 10:20:00|35917.2|35897.2|35911.4|35891.4|35922.2|35902.2|35901.4|35881.4|59
1609151100000|2020-12-28 10:25:00|35908|35888|35876.4|35856.4|35908|35888|35868.9|35848.9|84
1609151400000|2020-12-28 10:30:00|35873.9|35853.9|35907.2|35887.2|35909.7|35889.7|35873.9|35853.9|53
1609151700000|2020-12-28 10:35:00|35904.7|35884.7|35904.7|35884.7|35909.7|35889.7|35902.2|35882.2|20
1609152000000|2020-12-28 10:40:00|35902.2|35882.2|35905.5|35885.5|35909.7|35889.7|35894.7|35874.7|95
1609152300000|2020-12-28 10:45:00|35904.7|35884.7|35894.7|35874.7|35904.7|35884.7|35889.7|35869.7|41
1609152600000|2020-12-28 10:50:00|35899.7|35879.7|35889.7|35869.7|35899.7|35879.7|35889.7|35869.7|29
1609152900000|2020-12-28 10:55:00|35891.4|35871.4|35892.2|35872.2|35894.7|35874.7|35886.4|35866.4|45
1609153200000|2020-12-28 11:00:00|35889.7|35869.7|35904.7|35884.7|35904.7|35884.7|35889.7|35869.7|46
1609153500000|2020-12-28 11:05:00|35906.4|35886.4|35914.7|35894.7|35934.7|35914.7|35906.4|35886.4|77
1609153800000|2020-12-28 11:10:00|35916.4|35896.4|35919.7|35899.7|35924.7|35904.7|35906.4|35886.4|36
1609154100000|2020-12-28 11:15:00|35918|35898|35874.7|35854.7|35918|35898|35871.4|35851.4|49
1609154400000|2020-12-28 11:20:00|35879.7|35859.7|35861.4|35841.4|35883|35863|35854.7|35834.7|44
1609154700000|2020-12-28 11:25:00|35863.9|35843.9|35896.4|35876.4|35896.4|35876.4|35863.9|35843.9|61
1609155000000|2020-12-28 11:30:00|35894.7|35874.7|35879.7|35859.7|35894.7|35874.7|35878|35858|26
1609155300000|2020-12-28 11:35:00|35877.2|35857.2|35879.7|35859.7|35882.2|35862.2|35872.2|35852.2|18
1609155600000|2020-12-28 11:40:00|35881.4|35861.4|35863|35843|35883.9|35863.9|35863|35843|37
1609155900000|2020-12-28 11:45:00|35862.2|35842.2|35847.2|35827.2|35864.7|35844.7|35844.7|35824.7|52
1609156200000|2020-12-28 11:50:00|35846.4|35826.4|35842.2|35822.2|35852.2|35832.2|35834.7|35814.7|69
1609156500000|2020-12-28 11:55:00|35839.7|35819.7|35852.2|35832.2|35854.7|35834.7|35829.7|35809.7|60
1609156800000|2020-12-28 12:00:00|35854.7|35834.7|35847.2|35827.2|35854.7|35834.7|35842.2|35822.2|42
1609157100000|2020-12-28 12:05:00|35848|35828|35869.7|35849.7|35872.2|35852.2|35847.2|35827.2|43
1609157400000|2020-12-28 12:10:00|35872.2|35852.2|35862.2|35842.2|35873.9|35853.9|35858|35838|39
1609157700000|2020-12-28 12:15:00|35863|35843|35879.7|35859.7|35879.7|35859.7|35863|35843|35
1609158000000|2020-12-28 12:20:00|35882.2|35862.2|35904.7|35884.7|35904.7|35884.7|35879.7|35859.7|58
1609158300000|2020-12-28 12:25:00|35907.2|35887.2|35904.7|35884.7|35911.4|35891.4|35892.2|35872.2|48
1609158600000|2020-12-28 12:30:00|35907.2|35887.2|35899.7|35879.7|35912.2|35892.2|35899.7|35879.7|81
1609158900000|2020-12-28 12:35:00|35902.2|35882.2|35964.7|35944.7|35967.2|35947.2|35902.2|35882.2|163
1609159200000|2020-12-28 12:40:00|35967.2|35947.2|35984.7|35964.7|35988.9|35968.9|35957.2|35937.2|101
1609159500000|2020-12-28 12:45:00|35983.1|35963.1|35971.4|35951.4|35989.7|35969.7|35971.4|35951.4|72
1609159800000|2020-12-28 12:50:00|35973.1|35953.1|35984.7|35964.7|35984.7|35964.7|35971.4|35951.4|51
1609160100000|2020-12-28 12:55:00|35983.1|35963.1|36004.7|35984.7|36004.7|35984.7|35974.7|35954.7|68
1609160400000|2020-12-28 13:00:00|36007.2|35987.2|36042.2|36022.2|36054.7|36034.7|35979.7|35959.7|435
1609160700000|2020-12-28 13:05:00|36043.9|36023.9|36038.1|36018.1|36061.4|36041.4|36027.2|36007.2|229
1609161000000|2020-12-28 13:10:00|36037.2|36017.2|36002.3|35982.3|36048.9|36028.9|35994.8|35974.8|297
1609161300000|2020-12-28 13:15:00|35999.8|35979.8|35964.8|35944.8|36009.8|35989.8|35964.8|35944.8|164
1609161600000|2020-12-28 13:20:00|35959.8|35939.8|35924.8|35904.8|35959.8|35939.8|35919.8|35899.8|266
1609161900000|2020-12-28 13:25:00|35923.1|35903.1|35954.8|35934.8|35954.8|35934.8|35909.8|35889.8|238
1609162200000|2020-12-28 13:30:00|35953.1|35933.1|35952.3|35932.3|35959.8|35939.8|35932.3|35912.3|133
1609162500000|2020-12-28 13:35:00|35954.8|35934.8|35954.8|35934.8|35969.8|35949.8|35949.8|35929.8|127
1609162800000|2020-12-28 13:40:00|35949.8|35929.8|35949.8|35929.8|35949.8|35929.8|35927.3|35907.3|126
1609163100000|2020-12-28 13:45:00|35947.3|35927.3|35909.8|35889.8|35947.3|35927.3|35909.8|35889.8|130
1609163400000|2020-12-28 13:50:00|35911.4|35891.4|35899.8|35879.8|35914.8|35894.8|35889.8|35869.8|182
1609163700000|2020-12-28 13:55:00|35903.9|35883.9|35918.1|35898.1|35920.6|35900.6|35902.3|35882.3|88
1609164000000|2020-12-28 14:00:00|35917.3|35897.3|35934.8|35914.8|35944.8|35924.8|35912.3|35892.3|125
1609164300000|2020-12-28 14:05:00|35933.1|35913.1|35944.8|35924.8|35944.8|35924.8|35929.8|35909.8|109
1609164600000|2020-12-28 14:10:00|35949|35929|35962.3|35942.3|35964.8|35944.8|35947.3|35927.3|167
1609164900000|2020-12-28 14:15:00|35964|35944|35989.8|35969.8|35994.8|35974.8|35962.3|35942.3|526
1609165200000|2020-12-28 14:20:00|35991.5|35971.5|36002.3|35982.3|36009|35989|35991.5|35971.5|526
1609165500000|2020-12-28 14:25:00|36004.8|35984.8|35964.8|35944.8|36004.8|35984.8|35959.8|35939.8|257
1609165800000|2020-12-28 14:30:00|35967.3|35947.3|35937.3|35917.3|35982.3|35962.3|35919.8|35899.8|737
1609166100000|2020-12-28 14:35:00|35939.8|35919.8|35934.8|35914.8|35949.8|35929.8|35919.8|35899.8|260
1609166400000|2020-12-28 14:40:00|35937.3|35917.3|35969.8|35949.8|35969.8|35949.8|35934.8|35914.8|211
1609166700000|2020-12-28 14:45:00|35971.5|35951.5|35982.3|35962.3|35999|35979|35967.3|35947.3|154
1609167000000|2020-12-28 14:50:00|35984.8|35964.8|35924.8|35904.8|35994.8|35974.8|35919.8|35899.8|226
1609167300000|2020-12-28 14:55:00|35927.3|35907.3|35926.4|35906.4|35954.8|35934.8|35926.4|35906.4|148
1609167600000|2020-12-28 15:00:00|35924.8|35904.8|35913.1|35893.1|35938.9|35918.9|35913.1|35893.1|124
1609167900000|2020-12-28 15:05:00|35911.4|35891.4|35901.4|35881.4|35931.4|35911.4|35901.4|35881.4|163
1609168200000|2020-12-28 15:10:00|35902.3|35882.3|35911.4|35891.4|35911.4|35891.4|35871.4|35851.4|279
1609168500000|2020-12-28 15:15:00|35913.1|35893.1|35891.4|35871.4|35916.4|35896.4|35891.4|35871.4|146
1609168800000|2020-12-28 15:20:00|35889.8|35869.8|35896.5|35876.5|35906.5|35886.5|35866.5|35846.5|271
1609169100000|2020-12-28 15:25:00|35898.1|35878.1|35896.5|35876.5|35901.5|35881.5|35886.5|35866.5|95
1609169400000|2020-12-28 15:30:00|35899|35879|35876.5|35856.5|35899|35879|35866.5|35846.5|158
1609169700000|2020-12-28 15:35:00|35878.1|35858.1|35851.5|35831.5|35879|35859|35851.5|35831.5|179
1609170000000|2020-12-28 15:40:00|35849|35829|35836.5|35816.5|35851.5|35831.5|35836.5|35816.5|239
1609170300000|2020-12-28 15:45:00|35838.1|35818.1|35841.5|35821.5|35846.5|35826.5|35803.1|35783.1|277
1609170600000|2020-12-28 15:50:00|35842.3|35822.3|35839|35819|35844.8|35824.8|35831.5|35811.5|157
1609170900000|2020-12-28 15:55:00|35839.8|35819.8|35806.5|35786.5|35841.5|35821.5|35791.5|35771.5|251
1609171200000|2020-12-28 16:00:00|35808.1|35788.1|35811.5|35791.5|35824|35804|35794|35774|177
1609171500000|2020-12-28 16:05:00|35814|35794|35801.5|35781.5|35818.1|35798.1|35798.1|35778.1|97
1609171800000|2020-12-28 16:10:00|35804.8|35784.8|35826.5|35806.5|35833.1|35813.1|35804|35784|129
1609172100000|2020-12-28 16:15:00|35824|35804|35796.5|35776.5|35824|35804|35786.5|35766.5|101
1609172400000|2020-12-28 16:20:00|35793.1|35773.1|35782.3|35762.3|35793.1|35773.1|35776.5|35756.5|115
1609172700000|2020-12-28 16:25:00|35785.7|35765.7|35767.3|35747.3|35786.5|35766.5|35764|35744|97
1609173000000|2020-12-28 16:30:00|35772.3|35752.3|35806.5|35786.5|35811.5|35791.5|35772.3|35752.3|86
1609173300000|2020-12-28 16:35:00|35803.1|35783.1|35780.7|35760.7|35803.1|35783.1|35772.3|35752.3|127
1609173600000|2020-12-28 16:40:00|35782.3|35762.3|35816.5|35796.5|35821.5|35801.5|35782.3|35762.3|64
1609173900000|2020-12-28 16:45:00|35819.8|35799.8|35786.5|35766.5|35821.5|35801.5|35786.5|35766.5|129
1609174200000|2020-12-28 16:50:00|35782.3|35762.3|35785.7|35765.7|35786.5|35766.5|35778.2|35758.2|109
1609174500000|2020-12-28 16:55:00|35781.5|35761.5|35761.5|35741.5|35781.5|35761.5|35756.5|35736.5|152
1609174800000|2020-12-28 17:00:00|35760.7|35740.7|35731.5|35711.5|35771.5|35751.5|35726.5|35706.5|139
1609175100000|2020-12-28 17:05:00|35729.8|35709.8|35731.5|35711.5|35731.5|35711.5|35693.2|35673.2|209
1609175400000|2020-12-28 17:10:00|35733.2|35713.2|35731.5|35711.5|35736.5|35716.5|35726.5|35706.5|114
1609175700000|2020-12-28 17:15:00|35733.2|35713.2|35746.5|35726.5|35751.5|35731.5|35726.5|35706.5|80
1609176000000|2020-12-28 17:20:00|35744|35724|35741.5|35721.5|35759|35739|35738.2|35718.2|96
1609176300000|2020-12-28 17:25:00|35744|35724|35766.5|35746.5|35771.5|35751.5|35741.5|35721.5|107
1609176600000|2020-12-28 17:30:00|35765.7|35745.7|35770.7|35750.7|35774|35754|35761.5|35741.5|86
1609176900000|2020-12-28 17:35:00|35771.5|35751.5|35776.5|35756.5|35784.9|35764.9|35771.5|35751.5|99
1609177200000|2020-12-28 17:40:00|35775.7|35755.7|35751.5|35731.5|35775.7|35755.7|35751.5|35731.5|58
1609177500000|2020-12-28 17:45:00|35756.5|35736.5|35759.8|35739.8|35766.5|35746.5|35756.5|35736.5|47
1609177800000|2020-12-28 17:50:00|35761.5|35741.5|35751.5|35731.5|35766.5|35746.5|35751.5|35731.5|59
1609178100000|2020-12-28 17:55:00|35749|35729|35735.7|35715.7|35753.2|35733.2|35721.5|35701.5|401
1609178400000|2020-12-28 18:00:00|35736.5|35716.5|35764|35744|35764|35744|35736.5|35716.5|119
1609178700000|2020-12-28 18:05:00|35763.2|35743.2|35768.2|35748.2|35771.5|35751.5|35761.5|35741.5|60
1609179000000|2020-12-28 18:10:00|35770.7|35750.7|35760.7|35740.7|35770.7|35750.7|35756.5|35736.5|45
1609179300000|2020-12-28 18:15:00|35761.5|35741.5|35765.7|35745.7|35765.7|35745.7|35761.5|35741.5|35
1609179600000|2020-12-28 18:20:00|35766.5|35746.5|35766.5|35746.5|35776.5|35756.5|35764|35744|41
1609179900000|2020-12-28 18:25:00|35768.2|35748.2|35777.4|35757.4|35777.4|35757.4|35768.2|35748.2|26
1609180200000|2020-12-28 18:30:00|35775.7|35755.7|35781.5|35761.5|35781.5|35761.5|35775.7|35755.7|110
1609180500000|2020-12-28 18:35:00|35784.9|35764.9|35801.5|35781.5|35801.5|35781.5|35784.9|35764.9|62
1609180800000|2020-12-28 18:40:00|35798.2|35778.2|35777.4|35757.4|35801.5|35781.5|35777.4|35757.4|47
1609181100000|2020-12-28 18:45:00|35774|35754|35756.5|35736.5|35777.4|35757.4|35751.5|35731.5|58
1609181400000|2020-12-28 18:50:00|35751.5|35731.5|35771.5|35751.5|35771.5|35751.5|35751.5|35731.5|23
1609181700000|2020-12-28 18:55:00|35773.2|35753.2|35776.5|35756.5|35776.5|35756.5|35769|35749|31
1609182000000|2020-12-28 19:00:00|35775.7|35755.7|35772.4|35752.4|35779.9|35759.9|35772.4|35752.4|43
1609182300000|2020-12-28 19:05:00|35774.9|35754.9|35769.9|35749.9|35774.9|35754.9|35769.9|35749.9|19
1609182600000|2020-12-28 19:10:00|35769.1|35749.1|35759.9|35739.9|35769.1|35749.1|35759.9|35739.9|32
1609182900000|2020-12-28 19:15:00|35758.2|35738.2|35762.4|35742.4|35762.4|35742.4|35756.6|35736.6|16
1609183200000|2020-12-28 19:20:00|35763.2|35743.2|35762.4|35742.4|35767.4|35747.4|35762.4|35742.4|20
1609183500000|2020-12-28 19:25:00|35763.2|35743.2|35759.9|35739.9|35767.4|35747.4|35759.9|35739.9|17
1609183800000|2020-12-28 19:30:00|35762.4|35742.4|35764.9|35744.9|35767.4|35747.4|35759.9|35739.9|12
1609184100000|2020-12-28 19:35:00|35762.4|35742.4|35764.9|35744.9|35764.9|35744.9|35759.9|35739.9|18
1609184400000|2020-12-28 19:40:00|35767.4|35747.4|35764.9|35744.9|35767.4|35747.4|35764.9|35744.9|10
1609184700000|2020-12-28 19:45:00|35764.1|35744.1|35759.9|35739.9|35764.1|35744.1|35757.4|35737.4|10
1609185000000|2020-12-28 19:50:00|35759.1|35739.1|35765.7|35745.7|35765.7|35745.7|35759.1|35739.1|15
1609185300000|2020-12-28 19:55:00|35768.2|35748.2|35764.9|35744.9|35768.2|35748.2|35764.9|35744.9|7
1609185600000|2020-12-28 20:00:00|35767.4|35747.4|35764.9|35744.9|35767.4|35747.4|35764.9|35744.9|4
1609185900000|2020-12-28 20:05:00|35766.6|35746.6|35763.2|35743.2|35769.1|35749.1|35763.2|35743.2|4
1609186200000|2020-12-28 20:10:00|35764.9|35744.9|35762.4|35742.4|35764.9|35744.9|35759.9|35739.9|5
1609186500000|2020-12-28 20:15:00|35764.9|35744.9|35764.9|35744.9|35764.9|35744.9|35762.4|35742.4|11
1609186800000|2020-12-28 20:20:00|35762.4|35742.4|35759.9|35739.9|35762.4|35742.4|35754.9|35734.9|39
1609187100000|2020-12-28 20:25:00|35761.6|35741.6|35754.9|35734.9|35762.4|35742.4|35752.4|35732.4|37
1609187400000|2020-12-28 20:30:00|35755.8|35735.8|35754.9|35734.9|35759.9|35739.9|35754.9|35734.9|9
1609187700000|2020-12-28 20:35:00|35756.6|35736.6|35769.9|35749.9|35769.9|35749.9|35756.6|35736.6|25
1609188000000|2020-12-28 20:40:00|35769.1|35749.1|35769.9|35749.9|35773.3|35753.3|35764.9|35744.9|43
1609188300000|2020-12-28 20:45:00|35771.6|35751.6|35779.9|35759.9|35779.9|35759.9|35769.9|35749.9|37
1609188600000|2020-12-28 20:50:00|35778.3|35758.3|35774.9|35754.9|35779.9|35759.9|35764.9|35744.9|27
1609188900000|2020-12-28 20:55:00|35775.8|35755.8|35784.9|35764.9|35784.9|35764.9|35775.8|35755.8|24
1609189200000|2020-12-28 21:00:00|35787.4|35767.4|35774.9|35754.9|35789.1|35769.1|35764.9|35744.9|29
1609189500000|2020-12-28 21:05:00|35777.4|35757.4|35774.9|35754.9|35777.4|35757.4|35774.9|35754.9|4
1609189800000|2020-12-28 21:10:00|35774.1|35754.1|35774.9|35754.9|35776.6|35756.6|35774.1|35754.1|9
1609190100000|2020-12-28 21:15:00|35776.6|35756.6|35773.3|35753.3|35776.6|35756.6|35773.3|35753.3|7
1609190400000|2020-12-28 21:20:00|35769.9|35749.9|35765|35745|35769.9|35749.9|35764.9|35744.9|25
1609190700000|2020-12-28 21:25:00|35763.3|35743.3|35750|35730|35763.3|35743.3|35749.1|35729.1|41
1609191000000|2020-12-28 21:30:00|35749.1|35729.1|35775|35755|35775|35755|35749.1|35729.1|51
1609191300000|2020-12-28 21:35:00|35772.5|35752.5|35770|35750|35775|35755|35770|35750|18
1609191600000|2020-12-28 21:40:00|35767.5|35747.5|35767.5|35747.5|35767.5|35747.5|35767.5|35747.5|5
1609191900000|2020-12-28 21:45:00|35766.6|35746.6|35768.3|35748.3|35768.3|35748.3|35761.6|35741.6|31
1609192200000|2020-12-28 21:50:00|35765|35745|35775|35755|35776.6|35756.6|35765|35745|25
1609192500000|2020-12-28 21:55:00|35776.6|35756.6|35759.1|35739.1|35776.6|35756.6|35759.1|35739.1|28
1609196400000|2020-12-28 23:00:00|35751.7|35731.7|35790|35770|35790|35770|35747.5|35727.5|57
1609196700000|2020-12-28 23:05:00|35786.7|35766.7|35802.5|35782.5|35810|35790|35785|35765|48
1609197000000|2020-12-28 23:10:00|35807.5|35787.5|35800|35780|35815|35795|35800|35780|43
1609197300000|2020-12-28 23:15:00|35797.5|35777.5|35802.5|35782.5|35802.5|35782.5|35792.5|35772.5|35
1609197600000|2020-12-28 23:20:00|35805|35785|35805|35785|35805|35785|35800|35780|16
1609197900000|2020-12-28 23:25:00|35803.3|35783.3|35790|35770|35803.3|35783.3|35785|35765|12
1609198200000|2020-12-28 23:30:00|35792.5|35772.5|35800|35780|35805|35785|35792.5|35772.5|12
1609198500000|2020-12-28 23:35:00|35796.7|35776.7|35795|35775|35796.7|35776.7|35792.5|35772.5|7
1609198800000|2020-12-28 23:40:00|35795.8|35775.8|35795|35775|35797.5|35777.5|35795|35775|10
1609199100000|2020-12-28 23:45:00|35795.8|35775.8|35815|35795|35815|35795|35795.8|35775.8|26
1609199400000|2020-12-28 23:50:00|35817.5|35797.5|35827.5|35807.5|35831.7|35811.7|35817.5|35797.5|24
1609199700000|2020-12-28 23:55:00|35830|35810|35835|35815|35840|35820|35830|35810|24
1609200000000|2020-12-29 00:00:00|35833.3|35813.3|35842.5|35822.5|35860|35840|35832.5|35812.5|31
1609200300000|2020-12-29 00:05:00|35844.2|35824.2|35857.5|35837.5|35862.5|35842.5|35838.4|35818.4|60
1609200600000|2020-12-29 00:10:00|35859.2|35839.2|35852.5|35832.5|35865|35845|35847.5|35827.5|26
1609200900000|2020-12-29 00:15:00|35851.7|35831.7|35847.5|35827.5|35852.5|35832.5|35845|35825|16
1609201200000|2020-12-29 00:20:00|35850|35830|35850|35830|35850|35830|35845|35825|28
1609201500000|2020-12-29 00:25:00|35845|35825|35845.9|35825.9|35847.5|35827.5|35840|35820|24
1609201800000|2020-12-29 00:30:00|35845|35825|35850|35830|35850|35830|35845|35825|12
1609202100000|2020-12-29 00:35:00|35850.9|35830.9|35860|35840|35870|35850|35850.9|35830.9|34
1609202400000|2020-12-29 00:40:00|35861.7|35841.7|35850|35830|35870|35850|35850|35830|37
1609202700000|2020-12-29 00:45:00|35848.4|35828.4|35850|35830|35850|35830|35845|35825|12
1609203000000|2020-12-29 00:50:00|35851.7|35831.7|35842.5|35822.5|35856.7|35836.7|35831.7|35811.7|34
1609203300000|2020-12-29 00:55:00|35840.9|35820.9|35832.5|35812.5|35840.9|35820.9|35832.5|35812.5|55
1609203600000|2020-12-29 01:00:00|35830.9|35810.9|35905|35885|35939.2|35919.2|35825|35805|585
1609203900000|2020-12-29 01:05:00|35907.5|35887.5|35890|35870|35920.9|35900.9|35887.5|35867.5|158
1609204200000|2020-12-29 01:10:00|35895|35875|35882.5|35862.5|35921.7|35901.7|35880|35860|162
1609204500000|2020-12-29 01:15:00|35881.7|35861.7|35915|35895|35922.5|35902.5|35870.9|35850.9|182
1609204800000|2020-12-29 01:20:00|35916.7|35896.7|35865|35845|35940|35920|35865|35845|263
1609205100000|2020-12-29 01:25:00|35867.5|35847.5|35885|35865|35893.4|35873.4|35857.5|35837.5|144
1609205400000|2020-12-29 01:30:00|35882.5|35862.5|35851.7|35831.7|35900.1|35880.1|35820.1|35800.1|247
1609205700000|2020-12-29 01:35:00|35852.6|35832.6|35825.1|35805.1|35858.4|35838.4|35820.1|35800.1|150
1609206000000|2020-12-29 01:40:00|35822.6|35802.6|35847.6|35827.6|35857.6|35837.6|35805.9|35785.9|210
1609206300000|2020-12-29 01:45:00|35848.4|35828.4|35825.1|35805.1|35870.1|35850.1|35820.9|35800.9|96
1609206600000|2020-12-29 01:50:00|35822.6|35802.6|35805.1|35785.1|35830.1|35810.1|35805.1|35785.1|88
1609206900000|2020-12-29 01:55:00|35803.4|35783.4|35742.6|35722.6|35810.1|35790.1|35737.6|35717.6|222
1609207200000|2020-12-29 02:00:00|35740.1|35720.1|35762.6|35742.6|35781.7|35761.7|35725.1|35705.1|298
1609207500000|2020-12-29 02:05:00|35760.9|35740.9|35800.1|35780.1|35805.1|35785.1|35756.7|35736.7|199
1609207800000|2020-12-29 02:10:00|35798.4|35778.4|35800.1|35780.1|35816.7|35796.7|35787.6|35767.6|96
1609208100000|2020-12-29 02:15:00|35802.6|35782.6|35790.1|35770.1|35803.4|35783.4|35790.1|35770.1|36
1609208400000|2020-12-29 02:20:00|35788.4|35768.4|35785.1|35765.1|35795.1|35775.1|35785.1|35765.1|15
1609208700000|2020-12-29 02:25:00|35787.6|35767.6|35810.1|35790.1|35815.1|35795.1|35785.1|35765.1|36
1609209000000|2020-12-29 02:30:00|35809.2|35789.2|35820.1|35800.1|35840.1|35820.1|35803.4|35783.4|137
1609209300000|2020-12-29 02:35:00|35817.6|35797.6|35870.1|35850.1|35875.1|35855.1|35817.6|35797.6|181
1609209600000|2020-12-29 02:40:00|35872.6|35852.6|35865.1|35845.1|35885.1|35865.1|35850.1|35830.1|155
1609209900000|2020-12-29 02:45:00|35866.7|35846.7|35833.4|35813.4|35866.7|35846.7|35832.6|35812.6|82
1609210200000|2020-12-29 02:50:00|35832.6|35812.6|35830.1|35810.1|35837.6|35817.6|35820.1|35800.1|132
1609210500000|2020-12-29 02:55:00|35826.8|35806.8|35805.1|35785.1|35830.1|35810.1|35801.8|35781.8|148
1609210800000|2020-12-29 03:00:00|35804.2|35784.2|35793.4|35773.4|35814.2|35794.2|35785.1|35765.1|165
1609211100000|2020-12-29 03:05:00|35790.9|35770.9|35800.9|35780.9|35815.1|35795.1|35785.9|35765.9|93
1609211400000|2020-12-29 03:10:00|35803.4|35783.4|35735.1|35715.1|35803.4|35783.4|35735.1|35715.1|252
1609211700000|2020-12-29 03:15:00|35732.6|35712.6|35670.1|35650.1|35744.3|35724.3|35660.1|35640.1|396
1609212000000|2020-12-29 03:20:00|35674.3|35654.3|35716.8|35696.8|35720.9|35700.9|35655.9|35635.9|474
1609212300000|2020-12-29 03:25:00|35711.8|35691.8|35726.8|35706.8|35751.8|35731.8|35699.3|35679.3|268
1609212600000|2020-12-29 03:30:00|35727.6|35707.6|35756.8|35736.8|35757.6|35737.6|35726.8|35706.8|46
1609212900000|2020-12-29 03:35:00|35754.3|35734.3|35761.8|35741.8|35764.3|35744.3|35751.8|35731.8|43
1609213200000|2020-12-29 03:40:00|35765.1|35745.1|35746.8|35726.8|35773.5|35753.5|35746.8|35726.8|129
1609213500000|2020-12-29 03:45:00|35747.6|35727.6|35754.3|35734.3|35756.8|35736.8|35741.8|35721.8|33
1609213800000|2020-12-29 03:50:00|35756.8|35736.8|35792.6|35772.6|35818.4|35798.4|35751.8|35731.8|94
1609214100000|2020-12-29 03:55:00|35788.4|35768.4|35792.6|35772.6|35800.1|35780.1|35785.9|35765.9|35
1609214400000|2020-12-29 04:00:00|35790.1|35770.1|35765.1|35745.1|35790.1|35770.1|35762.6|35742.6|59
1609214700000|2020-12-29 04:05:00|35762.6|35742.6|35772.6|35752.6|35772.6|35752.6|35762.6|35742.6|33
1609215000000|2020-12-29 04:10:00|35770.1|35750.1|35764.3|35744.3|35780.1|35760.1|35758.5|35738.5|81
1609215300000|2020-12-29 04:15:00|35765.1|35745.1|35765.1|35745.1|35765.1|35745.1|35760.1|35740.1|56
1609215600000|2020-12-29 04:20:00|35756.8|35736.8|35760.1|35740.1|35765.1|35745.1|35752.6|35732.6|96
1609215900000|2020-12-29 04:25:00|35762.6|35742.6|35765.1|35745.1|35770.1|35750.1|35762.6|35742.6|26
1609216200000|2020-12-29 04:30:00|35767.6|35747.6|35772.6|35752.6|35772.6|35752.6|35765.1|35745.1|21
1609216500000|2020-12-29 04:35:00|35771|35751|35787.6|35767.6|35792.6|35772.6|35771|35751|20
1609216800000|2020-12-29 04:40:00|35789.3|35769.3|35787.6|35767.6|35795.1|35775.1|35787.6|35767.6|17
1609217100000|2020-12-29 04:45:00|35789.3|35769.3|35783.5|35763.5|35797.6|35777.6|35783.5|35763.5|22
1609217400000|2020-12-29 04:50:00|35786|35766|35787.6|35767.6|35789.3|35769.3|35780.1|35760.1|11
1609217700000|2020-12-29 04:55:00|35786|35766|35780.1|35760.1|35786|35766|35775.1|35755.1|22
1609218000000|2020-12-29 05:00:00|35782.6|35762.6|35782.6|35762.6|35790.1|35770.1|35780.1|35760.1|12
1609218300000|2020-12-29 05:05:00|35781|35761|35782.6|35762.6|35785.1|35765.1|35775.1|35755.1|20
1609218600000|2020-12-29 05:10:00|35780.1|35760.1|35795.1|35775.1|35795.1|35775.1|35780.1|35760.1|27
1609218900000|2020-12-29 05:15:00|35792.6|35772.6|35787.6|35767.6|35798.5|35778.5|35787.6|35767.6|41
1609219200000|2020-12-29 05:20:00|35786|35766|35800.1|35780.1|35805.1|35785.1|35785.1|35765.1|26
1609219500000|2020-12-29 05:25:00|35801.8|35781.8|35820.1|35800.1|35820.1|35800.1|35800.1|35780.1|79
1609219800000|2020-12-29 05:30:00|35821.8|35801.8|35745.1|35725.1|35834.3|35814.3|35727.6|35707.6|462
1609220100000|2020-12-29 05:35:00|35741|35721|35740.2|35720.2|35775.2|35755.2|35735.2|35715.2|223
1609220400000|2020-12-29 05:40:00|35736|35716|35745.2|35725.2|35750.2|35730.2|35705.2|35685.2|262
1609220700000|2020-12-29 05:45:00|35742.7|35722.7|35719.3|35699.3|35745.2|35725.2|35700.2|35680.2|254
1609221000000|2020-12-29 05:50:00|35720.2|35700.2|35740.2|35720.2|35752.7|35732.7|35700.2|35680.2|179
1609221300000|2020-12-29 05:55:00|35742.7|35722.7|35720.2|35700.2|35745.2|35725.2|35715.2|35695.2|154
1609221600000|2020-12-29 06:00:00|35716.8|35696.8|35720.2|35700.2|35732.7|35712.7|35710.2|35690.2|207
1609221900000|2020-12-29 06:05:00|35715.2|35695.2|35732.7|35712.7|35740.2|35720.2|35702.7|35682.7|140
1609222200000|2020-12-29 06:10:00|35730.2|35710.2|35700.2|35680.2|35740.2|35720.2|35690.2|35670.2|194
1609222500000|2020-12-29 06:15:00|35697.7|35677.7|35695.2|35675.2|35715.2|35695.2|35690.2|35670.2|160
1609222800000|2020-12-29 06:20:00|35694.3|35674.3|35705.2|35685.2|35717.7|35697.7|35690.2|35670.2|117
1609223100000|2020-12-29 06:25:00|35703.5|35683.5|35650.2|35630.2|35705.2|35685.2|35642.7|35622.7|327
1609223400000|2020-12-29 06:30:00|35645.2|35625.2|35639.4|35619.4|35665.2|35645.2|35639.4|35619.4|185
1609223700000|2020-12-29 06:35:00|35636|35616|35560.2|35540.2|35636|35616|35560.2|35540.2|369
1609224000000|2020-12-29 06:40:00|35555.2|35535.2|35567.7|35547.7|35567.7|35547.7|35500.2|35480.2|490
1609224300000|2020-12-29 06:45:00|35565.2|35545.2|35575.2|35555.2|35611.8|35591.8|35560.2|35540.2|389
1609224600000|2020-12-29 06:50:00|35576.8|35556.8|35581.8|35561.8|35590.2|35570.2|35510.2|35490.2|343
1609224900000|2020-12-29 06:55:00|35583.5|35563.5|35607.7|35587.7|35625.2|35605.2|35583.5|35563.5|202
1609225200000|2020-12-29 07:00:00|35610.2|35590.2|35607.7|35587.7|35625.2|35605.2|35605.2|35585.2|76
1609225500000|2020-12-29 07:05:00|35606|35586|35640.2|35620.2|35645.2|35625.2|35605.2|35585.2|64
1609225800000|2020-12-29 07:10:00|35638.5|35618.5|35652.7|35632.7|35664.3|35644.3|35630.2|35610.2|75
1609226100000|2020-12-29 07:15:00|35660.2|35640.2|35637.7|35617.7|35670.2|35650.2|35635.2|35615.2|85
1609226400000|2020-12-29 07:20:00|35640.2|35620.2|35645.2|35625.2|35650.2|35630.2|35635.2|35615.2|61
1609226700000|2020-12-29 07:25:00|35643.5|35623.5|35660.2|35640.2|35660.2|35640.2|35640.2|35620.2|33
1609227000000|2020-12-29 07:30:00|35655.2|35635.2|35680.2|35660.2|35695.2|35675.2|35655.2|35635.2|159
1609227300000|2020-12-29 07:35:00|35682.7|35662.7|35630.2|35610.2|35685.2|35665.2|35625.2|35605.2|131
1609227600000|2020-12-29 07:40:00|35631.9|35611.9|35625.2|35605.2|35647.7|35627.7|35620.2|35600.2|103
1609227900000|2020-12-29 07:45:00|35620.2|35600.2|35630.2|35610.2|35640.2|35620.2|35615.2|35595.2|71
1609228200000|2020-12-29 07:50:00|35631|35611|35572.7|35552.7|35636|35616|35571.9|35551.9|108
1609228500000|2020-12-29 07:55:00|35570.2|35550.2|35615.2|35595.2|35615.2|35595.2|35555.2|35535.2|137
1609228800000|2020-12-29 08:00:00|35619.4|35599.4|35625.2|35605.2|35632.7|35612.7|35606.1|35586.1|187
1609229100000|2020-12-29 08:05:00|35628.5|35608.5|35660.2|35640.2|35660.2|35640.2|35592.7|35572.7|188
1609229400000|2020-12-29 08:10:00|35657.7|35637.7|35677.7|35657.7|35680.2|35660.2|35640.2|35620.2|103
1609229700000|2020-12-29 08:15:00|35676.1|35656.1|35654.4|35634.4|35676.1|35656.1|35641.9|35621.9|109
1609230000000|2020-12-29 08:20:00|35655.2|35635.2|35642.7|35622.7|35660.2|35640.2|35630.2|35610.2|94
1609230300000|2020-12-29 08:25:00|35644.4|35624.4|35655.2|35635.2|35660.2|35640.2|35591.1|35571.1|163
1609230600000|2020-12-29 08:30:00|35652.7|35632.7|35642.7|35622.7|35660.2|35640.2|35625.2|35605.2|56
1609230900000|2020-12-29 08:35:00|35644.4|35624.4|35675.2|35655.2|35687.7|35667.7|35644.4|35624.4|55
1609231200000|2020-12-29 08:40:00|35677.7|35657.7|35692.7|35672.7|35694.4|35674.4|35675.2|35655.2|57
1609231500000|2020-12-29 08:45:00|35694.4|35674.4|35708.6|35688.6|35710.2|35690.2|35688.6|35668.6|77
1609231800000|2020-12-29 08:50:00|35707.7|35687.7|35707.7|35687.7|35735.2|35715.2|35702.7|35682.7|124
1609232100000|2020-12-29 08:55:00|35708.5|35688.5|35680.2|35660.2|35715.2|35695.2|35660.2|35640.2|134
1609232400000|2020-12-29 09:00:00|35682.7|35662.7|35731.9|35711.9|35731.9|35711.9|35680.2|35660.2|114
1609232700000|2020-12-29 09:05:00|35733.5|35713.5|35740.2|35720.2|35755.2|35735.2|35725.2|35705.2|135
1609233000000|2020-12-29 09:10:00|35737.7|35717.7|35771.9|35751.9|35771.9|35751.9|35732.7|35712.7|130
1609233300000|2020-12-29 09:15:00|35774.4|35754.4|35772.7|35752.7|35777.7|35757.7|35750.2|35730.2|64
1609233600000|2020-12-29 09:20:00|35774.4|35754.4|35793.6|35773.6|35797.7|35777.7|35772.7|35752.7|115
1609233900000|2020-12-29 09:25:00|35795.2|35775.2|35805.2|35785.2|35811.9|35791.9|35790.2|35770.2|145
1609234200000|2020-12-29 09:30:00|35806.9|35786.9|35815.2|35795.2|35819.4|35799.4|35785.2|35765.2|112
1609234500000|2020-12-29 09:35:00|35816.9|35796.9|35800.2|35780.2|35833.6|35813.6|35796.1|35776.1|143
1609234800000|2020-12-29 09:40:00|35796.9|35776.9|35765.3|35745.3|35800.2|35780.2|35763.6|35743.6|106
1609235100000|2020-12-29 09:45:00|35763.6|35743.6|35770.3|35750.3|35777.8|35757.8|35747.8|35727.8|126
1609235400000|2020-12-29 09:50:00|35772.8|35752.8|35785.3|35765.3|35795.3|35775.3|35772.8|35752.8|78
1609235700000|2020-12-29 09:55:00|35782.8|35762.8|35761.9|35741.9|35782.8|35762.8|35760.3|35740.3|53
1609236000000|2020-12-29 10:00:00|35760.3|35740.3|35756.1|35736.1|35770.3|35750.3|35755.3|35735.3|89
1609236300000|2020-12-29 10:05:00|35755.3|35735.3|35760.3|35740.3|35760.3|35740.3|35726.1|35706.1|111
1609236600000|2020-12-29 10:10:00|35765.3|35745.3|35787.8|35767.8|35810.3|35790.3|35765.3|35745.3|86
1609236900000|2020-12-29 10:15:00|35786.1|35766.1|35770.3|35750.3|35786.1|35766.1|35770.3|35750.3|43
1609237200000|2020-12-29 10:20:00|35765.3|35745.3|35740.3|35720.3|35767.8|35747.8|35735.3|35715.3|48
1609237500000|2020-12-29 10:25:00|35738.6|35718.6|35742.8|35722.8|35745.3|35725.3|35730.3|35710.3|56
1609237800000|2020-12-29 10:30:00|35745.3|35725.3|35719.4|35699.4|35755.3|35735.3|35708.6|35688.6|103
1609238100000|2020-12-29 10:35:00|35721.9|35701.9|35730.3|35710.3|35735.3|35715.3|35721.9|35701.9|41
1609238400000|2020-12-29 10:40:00|35732.8|35712.8|35714.4|35694.4|35737.8|35717.8|35709.4|35689.4|54
1609238700000|2020-12-29 10:45:00|35715.3|35695.3|35715.3|35695.3|35724.4|35704.4|35707.8|35687.8|35
1609239000000|2020-12-29 10:50:00|35713.6|35693.6|35725.3|35705.3|35725.3|35705.3|35712.8|35692.8|21
1609239300000|2020-12-29 10:55:00|35723.6|35703.6|35722.8|35702.8|35730.3|35710.3|35716.1|35696.1|27
1609239600000|2020-12-29 11:00:00|35725.3|35705.3|35696.9|35676.9|35730.3|35710.3|35696.9|35676.9|44
1609239900000|2020-12-29 11:05:00|35700.3|35680.3|35700.3|35680.3|35715.3|35695.3|35700.3|35680.3|38
1609240200000|2020-12-29 11:10:00|35702.8|35682.8|35730.3|35710.3|35735.3|35715.3|35700.3|35680.3|47
1609240500000|2020-12-29 11:15:00|35728.6|35708.6|35742.8|35722.8|35754.4|35734.4|35728.6|35708.6|119
1609240800000|2020-12-29 11:20:00|35745.3|35725.3|35680.3|35660.3|35745.3|35725.3|35675.3|35655.3|81
1609241100000|2020-12-29 11:25:00|35682.8|35662.8|35690.3|35670.3|35695.3|35675.3|35677.8|35657.8|51
1609241400000|2020-12-29 11:30:00|35692.8|35672.8|35685.3|35665.3|35695.3|35675.3|35675.3|35655.3|60
1609241700000|2020-12-29 11:35:00|35683.6|35663.6|35710.3|35690.3|35715.3|35695.3|35680.3|35660.3|60
1609242000000|2020-12-29 11:40:00|35712.8|35692.8|35694.5|35674.5|35715.3|35695.3|35694.5|35674.5|38
1609242300000|2020-12-29 11:45:00|35692.8|35672.8|35702.8|35682.8|35704.5|35684.5|35679.5|35659.5|38
1609242600000|2020-12-29 11:50:00|35702|35682|35685.3|35665.3|35704.5|35684.5|35682.8|35662.8|42
1609242900000|2020-12-29 11:55:00|35683.7|35663.7|35680.3|35660.3|35685.3|35665.3|35675.3|35655.3|21
1609243200000|2020-12-29 12:00:00|35679.5|35659.5|35680.3|35660.3|35690.3|35670.3|35675.3|35655.3|31
1609243500000|2020-12-29 12:05:00|35679.5|35659.5|35662.8|35642.8|35679.5|35659.5|35656.2|35636.2|66
1609243800000|2020-12-29 12:10:00|35665.3|35645.3|35672.8|35652.8|35677.8|35657.8|35656.2|35636.2|47
1609244100000|2020-12-29 12:15:00|35670.3|35650.3|35642.8|35622.8|35675.3|35655.3|35642.8|35622.8|55
1609244400000|2020-12-29 12:20:00|35644.5|35624.5|35645.3|35625.3|35662.8|35642.8|35642.8|35622.8|52
1609244700000|2020-12-29 12:25:00|35647|35627|35620.3|35600.3|35647|35627|35615.3|35595.3|141
1609245000000|2020-12-29 12:30:00|35622|35602|35712.8|35692.8|35717.8|35697.8|35619.5|35599.5|264
1609245300000|2020-12-29 12:35:00|35710.3|35690.3|35680.3|35660.3|35717.8|35697.8|35674.5|35654.5|134
1609245600000|2020-12-29 12:40:00|35681.2|35661.2|35680.3|35660.3|35687.8|35667.8|35665.3|35645.3|76
1609245900000|2020-12-29 12:45:00|35677.8|35657.8|35646.2|35626.2|35677.8|35657.8|35645.3|35625.3|90
1609246200000|2020-12-29 12:50:00|35645.3|35625.3|35677.8|35657.8|35685.3|35665.3|35635.3|35615.3|88
1609246500000|2020-12-29 12:55:00|35675.3|35655.3|35675.3|35655.3|35693.6|35673.6|35675.3|35655.3|77
1609246800000|2020-12-29 13:00:00|35679.5|35659.5|35693.6|35673.6|35695.3|35675.3|35650.3|35630.3|380
1609247100000|2020-12-29 13:05:00|35692.8|35672.8|35595.3|35575.3|35694.5|35674.5|35570.3|35550.3|556
1609247400000|2020-12-29 13:10:00|35591.2|35571.2|35630.3|35610.3|35649.5|35629.5|35590.3|35570.3|344
1609247700000|2020-12-29 13:15:00|35632|35612|35670.3|35650.3|35687.8|35667.8|35630.3|35610.3|239
1609248000000|2020-12-29 13:20:00|35675.3|35655.3|35670.3|35650.3|35697.8|35677.8|35670.3|35650.3|189
1609248300000|2020-12-29 13:25:00|35672|35652|35612.8|35592.8|35687|35667|35612.8|35592.8|184
1609248600000|2020-12-29 13:30:00|35612|35592|35615.3|35595.3|35632|35612|35585.3|35565.3|299
1609248900000|2020-12-29 13:35:00|35610.3|35590.3|35575.3|35555.3|35615.3|35595.3|35570.3|35550.3|290
1609249200000|2020-12-29 13:40:00|35570.3|35550.3|35570.3|35550.3|35592|35572|35547.8|35527.8|349
1609249500000|2020-12-29 13:45:00|35572.8|35552.8|35615.3|35595.3|35619.5|35599.5|35570.3|35550.3|334
1609249800000|2020-12-29 13:50:00|35617|35597|35672.9|35652.9|35677.1|35657.1|35612.8|35592.8|399
1609250100000|2020-12-29 13:55:00|35671.2|35651.2|35692.9|35672.9|35700.4|35680.4|35665.4|35645.4|254
1609250400000|2020-12-29 14:00:00|35694.5|35674.5|35724.5|35704.5|35740.4|35720.4|35683.7|35663.7|336
1609250700000|2020-12-29 14:05:00|35722.9|35702.9|35710.4|35690.4|35737|35717|35695.4|35675.4|326
1609251000000|2020-12-29 14:10:00|35712|35692|35736.2|35716.2|35755.4|35735.4|35712|35692|283
1609251300000|2020-12-29 14:15:00|35735.4|35715.4|35710.4|35690.4|35740.4|35720.4|35707.9|35687.9|192
1609251600000|2020-12-29 14:20:00|35712|35692|35750.4|35730.4|35755.4|35735.4|35685.4|35665.4|321
1609251900000|2020-12-29 14:25:00|35755.4|35735.4|35735.4|35715.4|35780.4|35760.4|35730.4|35710.4|252
1609252200000|2020-12-29 14:30:00|35732.1|35712.1|35735.4|35715.4|35745.4|35725.4|35700.4|35680.4|235
1609252500000|2020-12-29 14:35:00|35737.1|35717.1|35745.4|35725.4|35785.4|35765.4|35725.4|35705.4|355
1609252800000|2020-12-29 14:40:00|35750.4|35730.4|35775.4|35755.4|35788.7|35768.7|35746.2|35726.2|262
1609253100000|2020-12-29 14:45:00|35777|35757|35805.4|35785.4|35820.4|35800.4|35775.4|35755.4|291
1609253400000|2020-12-29 14:50:00|35802.9|35782.9|35805.4|35785.4|35875.4|35855.4|35800.4|35780.4|472
1609253700000|2020-12-29 14:55:00|35807.1|35787.1|35737.9|35717.9|35810.4|35790.4|35700.4|35680.4|719
1609254000000|2020-12-29 15:00:00|35736.2|35716.2|35725.4|35705.4|35740.4|35720.4|35697.9|35677.9|378
1609254300000|2020-12-29 15:05:00|35722.9|35702.9|35686.2|35666.2|35730.4|35710.4|35680.4|35660.4|206
1609254600000|2020-12-29 15:10:00|35687.9|35667.9|35620.4|35600.4|35697.9|35677.9|35617.1|35597.1|571
1609254900000|2020-12-29 15:15:00|35622|35602|35700.4|35680.4|35702.9|35682.9|35620.4|35600.4|382
1609255200000|2020-12-29 15:20:00|35702.9|35682.9|35719.5|35699.5|35735.4|35715.4|35695.4|35675.4|261
1609255500000|2020-12-29 15:25:00|35716.2|35696.2|35712.9|35692.9|35732.9|35712.9|35702.9|35682.9|188
1609255800000|2020-12-29 15:30:00|35715.4|35695.4|35692.9|35672.9|35723.7|35703.7|35675.4|35655.4|243
1609256100000|2020-12-29 15:35:00|35695.4|35675.4|35699.5|35679.5|35701.2|35681.2|35684.6|35664.6|173
1609256400000|2020-12-29 15:40:00|35701.2|35681.2|35703.7|35683.7|35706.2|35686.2|35690.4|35670.4|439
1609256700000|2020-12-29 15:45:00|35704.5|35684.5|35678.7|35658.7|35715.3|35695.3|35677|35657|170
1609257000000|2020-12-29 15:50:00|35677|35657|35682.9|35662.9|35702|35682|35674.5|35654.5|153
1609257300000|2020-12-29 15:55:00|35683.7|35663.7|35676.2|35656.2|35688.7|35668.7|35664.5|35644.5|311
1609257600000|2020-12-29 16:00:00|35673.7|35653.7|35663.7|35643.7|35679.5|35659.5|35662|35642|176
1609257900000|2020-12-29 16:05:00|35665.3|35645.3|35673.7|35653.7|35673.7|35653.7|35636.2|35616.2|301
1609258200000|2020-12-29 16:10:00|35675.3|35655.3|35711.2|35691.2|35718.7|35698.7|35673.7|35653.7|312
1609258500000|2020-12-29 16:15:00|35712.9|35692.9|35688.7|35668.7|35720.4|35700.4|35678.7|35658.7|153
1609258800000|2020-12-29 16:20:00|35686.2|35666.2|35688.7|35668.7|35700.4|35680.4|35681.2|35661.2|128
1609259100000|2020-12-29 16:25:00|35690.4|35670.4|35708.7|35688.7|35708.7|35688.7|35678.7|35658.7|141
1609259400000|2020-12-29 16:30:00|35710.4|35690.4|35757|35737|35759.5|35739.5|35710.4|35690.4|472
1609259700000|2020-12-29 16:35:00|35755.4|35735.4|35778.7|35758.7|35785.3|35765.3|35747|35727|236
1609260000000|2020-12-29 16:40:00|35782|35762|35729.5|35709.5|35792|35772|35707.1|35687.1|389
1609260300000|2020-12-29 16:45:00|35727|35707|35727.1|35707.1|35732.9|35712.9|35707|35687|223
1609260600000|2020-12-29 16:50:00|35726.2|35706.2|35682|35662|35733.7|35713.7|35682|35662|253
1609260900000|2020-12-29 16:55:00|35680.4|35660.4|35682|35662|35691.2|35671.2|35663.7|35643.7|185
1609261200000|2020-12-29 17:00:00|35682.9|35662.9|35693.7|35673.7|35695.4|35675.4|35678.7|35658.7|69
1609261500000|2020-12-29 17:05:00|35692.9|35672.9|35717.1|35697.1|35723.7|35703.7|35692.9|35672.9|71
1609261800000|2020-12-29 17:10:00|35714.6|35694.6|35673.7|35653.7|35714.6|35694.6|35673.7|35653.7|81
1609262100000|2020-12-29 17:15:00|35674.6|35654.6|35673.7|35653.7|35687.9|35667.9|35673.7|35653.7|50
1609262400000|2020-12-29 17:20:00|35668.7|35648.7|35639.6|35619.6|35668.7|35648.7|35639.6|35619.6|90
1609262700000|2020-12-29 17:25:00|35641.2|35621.2|35643.7|35623.7|35663.7|35643.7|35633.7|35613.7|165
1609263000000|2020-12-29 17:30:00|35642.9|35622.9|35588.7|35568.7|35642.9|35622.9|35579.6|35559.6|429
1609263300000|2020-12-29 17:35:00|35589.6|35569.6|35578.7|35558.7|35593.7|35573.7|35578.7|35558.7|131
1609263600000|2020-12-29 17:40:00|35579.6|35559.6|35598.7|35578.7|35612|35592|35579.6|35559.6|144
1609263900000|2020-12-29 17:45:00|35597.9|35577.9|35558.7|35538.7|35597.9|35577.9|35548.7|35528.7|245
1609264200000|2020-12-29 17:50:00|35556.2|35536.2|35558.7|35538.7|35560.4|35540.4|35537.9|35517.9|183
1609264500000|2020-12-29 17:55:00|35557.9|35537.9|35582.9|35562.9|35592.9|35572.9|35550.4|35530.4|475
1609264800000|2020-12-29 18:00:00|35580.4|35560.4|35583.7|35563.7|35607.9|35587.9|35579.6|35559.6|253
1609265100000|2020-12-29 18:05:00|35582.9|35562.9|35578.7|35558.7|35593.7|35573.7|35574.6|35554.6|84
1609265400000|2020-12-29 18:10:00|35575.5|35555.5|35583.7|35563.7|35583.7|35563.7|35565.5|35545.5|86
1609265700000|2020-12-29 18:15:00|35581.2|35561.2|35575.4|35555.4|35583.7|35563.7|35572.9|35552.9|32
1609266000000|2020-12-29 18:20:00|35570.4|35550.4|35559.6|35539.6|35571.3|35551.3|35554.6|35534.6|102
1609266300000|2020-12-29 18:25:00|35558.8|35538.8|35568.8|35548.8|35573.8|35553.8|35558.8|35538.8|142
1609266600000|2020-12-29 18:30:00|35566.3|35546.3|35562.9|35542.9|35566.3|35546.3|35557.9|35537.9|66
1609266900000|2020-12-29 18:35:00|35563.8|35543.8|35548.8|35528.8|35563.8|35543.8|35546.3|35526.3|46
1609267200000|2020-12-29 18:40:00|35551.3|35531.3|35548.8|35528.8|35553.8|35533.8|35546.3|35526.3|27
1609267500000|2020-12-29 18:45:00|35543.8|35523.8|35528.8|35508.8|35543.8|35523.8|35526.3|35506.3|113
1609267800000|2020-12-29 18:50:00|35529.6|35509.6|35543.8|35523.8|35543.8|35523.8|35528.8|35508.8|47
1609268100000|2020-12-29 18:55:00|35542.1|35522.1|35538.8|35518.8|35543.8|35523.8|35538.8|35518.8|54
1609268400000|2020-12-29 19:00:00|35532.1|35512.1|35490.4|35470.4|35533.8|35513.8|35477.1|35457.1|189
1609268700000|2020-12-29 19:05:00|35493.7|35473.7|35518.8|35498.8|35521.3|35501.3|35493.7|35473.7|59
1609269000000|2020-12-29 19:10:00|35517.9|35497.9|35521.3|35501.3|35523.8|35503.8|35516.3|35496.3|54
1609269300000|2020-12-29 19:15:00|35523.8|35503.8|35516.3|35496.3|35523.8|35503.8|35503.8|35483.8|37
1609269600000|2020-12-29 19:20:00|35513.8|35493.8|35528.8|35508.8|35531.3|35511.3|35508.8|35488.8|33
1609269900000|2020-12-29 19:25:00|35526.3|35506.3|35538.8|35518.8|35541.3|35521.3|35526.3|35506.3|26
1609270200000|2020-12-29 19:30:00|35537.1|35517.1|35538.8|35518.8|35543.8|35523.8|35537.1|35517.1|23
1609270500000|2020-12-29 19:35:00|35533.8|35513.8|35536.3|35516.3|35536.3|35516.3|35528.8|35508.8|17
1609270800000|2020-12-29 19:40:00|35537.9|35517.9|35528.8|35508.8|35538.8|35518.8|35528.8|35508.8|12
1609271100000|2020-12-29 19:45:00|35530.4|35510.4|35532.9|35512.9|35532.9|35512.9|35527.9|35507.9|4
1609271400000|2020-12-29 19:50:00|35533.8|35513.8|35540.4|35520.4|35543.8|35523.8|35533.8|35513.8|37
1609271700000|2020-12-29 19:55:00|35538.8|35518.8|35538.8|35518.8|35543.8|35523.8|35538.8|35518.8|11
1609272000000|2020-12-29 20:00:00|35541.3|35521.3|35541.3|35521.3|35543.8|35523.8|35538.8|35518.8|8
1609272300000|2020-12-29 20:05:00|35543.8|35523.8|35551.3|35531.3|35552.9|35532.9|35538.8|35518.8|18
1609272600000|2020-12-29 20:10:00|35550.4|35530.4|35561.3|35541.3|35566.3|35546.3|35550.4|35530.4|29
1609272900000|2020-12-29 20:15:00|35562.1|35542.1|35558.8|35538.8|35562.1|35542.1|35553|35533|39
1609273200000|2020-12-29 20:20:00|35559.7|35539.7|35558.8|35538.8|35567.2|35547.2|35558.8|35538.8|37
1609273500000|2020-12-29 20:25:00|35562.1|35542.1|35555.4|35535.4|35563.8|35543.8|35555.4|35535.4|50
1609273800000|2020-12-29 20:30:00|35557.1|35537.1|35542.2|35522.2|35558.8|35538.8|35542.2|35522.2|11
1609274100000|2020-12-29 20:35:00|35543.8|35523.8|35528.8|35508.8|35543.8|35523.8|35528.8|35508.8|43
1609274400000|2020-12-29 20:40:00|35529.7|35509.7|35513.8|35493.8|35533.8|35513.8|35503.8|35483.8|110
1609274700000|2020-12-29 20:45:00|35515.4|35495.4|35511.3|35491.3|35516.3|35496.3|35499.7|35479.7|18
1609275000000|2020-12-29 20:50:00|35513.8|35493.8|35496.3|35476.3|35515.4|35495.4|35496.3|35476.3|16
1609275300000|2020-12-29 20:55:00|35498.8|35478.8|35506.3|35486.3|35506.3|35486.3|35486.3|35466.3|45
1609275600000|2020-12-29 21:00:00|35507.2|35487.2|35508.8|35488.8|35513.8|35493.8|35507.2|35487.2|15
1609275900000|2020-12-29 21:05:00|35506.3|35486.3|35508.8|35488.8|35508.8|35488.8|35503.8|35483.8|5
1609276200000|2020-12-29 21:10:00|35509.7|35489.7|35513.8|35493.8|35518.8|35498.8|35509.7|35489.7|9
1609276500000|2020-12-29 21:15:00|35516.3|35496.3|35521.3|35501.3|35521.3|35501.3|35515.5|35495.5|13
1609276800000|2020-12-29 21:20:00|35525.5|35505.5|35525.5|35505.5|35527.1|35507.1|35523.8|35503.8|14
1609277100000|2020-12-29 21:25:00|35528|35508|35512.9|35492.9|35528|35508|35512.9|35492.9|19
1609277400000|2020-12-29 21:30:00|35514.6|35494.6|35528|35508|35528|35508|35513|35493|51
1609277700000|2020-12-29 21:35:00|35524.7|35504.7|35528|35508|35528|35508|35523.8|35503.8|12
1609278000000|2020-12-29 21:40:00|||||||||3
1609278300000|2020-12-29 21:45:00|35527.1|35507.1|35523|35503|35528|35508|35523|35503|27
1609278600000|2020-12-29 21:50:00|35518|35498|35523|35503|35523|35503|35518|35498|38
1609278900000|2020-12-29 21:55:00|35528|35508|35527.2|35507.2|35530.5|35510.5|35517.2|35497.2|55
1609282800000|2020-12-29 23:00:00|35547|35527|35553.9|35533.9|35558|35538|35538.9|35518.9|81
1609283100000|2020-12-29 23:05:00|35553|35533|35548.9|35528.9|35553.9|35533.9|35548.9|35528.9|11
1609283400000|2020-12-29 23:10:00|35546.4|35526.4|35551.4|35531.4|35551.4|35531.4|35546.4|35526.4|13
1609283700000|2020-12-29 23:15:00|35553.1|35533.1|35553.9|35533.9|35558.9|35538.9|35553.1|35533.1|12
1609284000000|2020-12-29 23:20:00|35551.4|35531.4|35548.9|35528.9|35553.9|35533.9|35547.2|35527.2|15
1609284300000|2020-12-29 23:25:00|35550.5|35530.5|35553.9|35533.9|35553.9|35533.9|35548.9|35528.9|3
1609284600000|2020-12-29 23:30:00|35558|35538|35553.9|35533.9|35558.9|35538.9|35553.9|35533.9|10
1609284900000|2020-12-29 23:35:00|35558.9|35538.9|35558.9|35538.9|35561.4|35541.4|35558.9|35538.9|9
1609285200000|2020-12-29 23:40:00|35558|35538|35556.4|35536.4|35558|35538|35553.9|35533.9|9
1609285500000|2020-12-29 23:45:00|35554.7|35534.7|35553.9|35533.9|35554.7|35534.7|35551.4|35531.4|20
1609285800000|2020-12-29 23:50:00|35552.2|35532.2|35548.9|35528.9|35552.2|35532.2|35548.9|35528.9|3
1609286100000|2020-12-29 23:55:00|35548|35528|35545.5|35525.5|35548.9|35528.9|35543.9|35523.9|13
1609286400000|2020-12-30 00:00:00|35546.4|35526.4|35523.9|35503.9|35548.9|35528.9|35521.4|35501.4|34
1609286700000|2020-12-30 00:05:00|35521.4|35501.4|35531.4|35511.4|35531.4|35511.4|35516.4|35496.4|27
1609287000000|2020-12-30 00:10:00|35533|35513|35528.9|35508.9|35536.4|35516.4|35528.9|35508.9|11
1609287300000|2020-12-30 00:15:00|35531.4|35511.4|35533.9|35513.9|35533.9|35513.9|35526.4|35506.4|5
1609287600000|2020-12-30 00:20:00|35535.5|35515.5|35543.9|35523.9|35548.9|35528.9|35535.5|35515.5|29
1609287900000|2020-12-30 00:25:00|35546.4|35526.4|35553.9|35533.9|35553.9|35533.9|35546.4|35526.4|22
1609288200000|2020-12-30 00:30:00|35555.5|35535.5|35548.9|35528.9|35558.9|35538.9|35548.9|35528.9|10
1609288500000|2020-12-30 00:35:00|35548|35528|35538.9|35518.9|35548|35528|35533.9|35513.9|20
1609288800000|2020-12-30 00:40:00|35539.8|35519.8|35528.9|35508.9|35541.4|35521.4|35526.4|35506.4|32
1609289100000|2020-12-30 00:45:00|35526.4|35506.4|35523.9|35503.9|35531.4|35511.4|35518.9|35498.9|37
1609289400000|2020-12-30 00:50:00|35522.2|35502.2|35556.4|35536.4|35563.9|35543.9|35508.9|35488.9|67
1609289700000|2020-12-30 00:55:00|35558|35538|35558.9|35538.9|35559.8|35539.8|35543.9|35523.9|51
1609290000000|2020-12-30 01:00:00|35557.2|35537.2|35558.9|35538.9|35599.7|35579.7|35493.9|35473.9|572
1609290300000|2020-12-30 01:05:00|35556.4|35536.4|35581.4|35561.4|35583.9|35563.9|35528.9|35508.9|204
1609290600000|2020-12-30 01:10:00|35583.9|35563.9|35583.9|35563.9|35599.7|35579.7|35563.9|35543.9|177
1609290900000|2020-12-30 01:15:00|35582.3|35562.3|35598.9|35578.9|35618.9|35598.9|35581.4|35561.4|197
1609291200000|2020-12-30 01:20:00|35594.8|35574.8|35588.9|35568.9|35608.9|35588.9|35580.5|35560.5|158
1609291500000|2020-12-30 01:25:00|35586.4|35566.4|35598.9|35578.9|35598.9|35578.9|35563.9|35543.9|138
1609291800000|2020-12-30 01:30:00|35596.4|35576.4|35658.9|35638.9|35658.9|35638.9|35592.3|35572.3|245
1609292100000|2020-12-30 01:35:00|35653.9|35633.9|35705.5|35685.5|35711.4|35691.4|35648.9|35628.9|329
1609292400000|2020-12-30 01:40:00|35707.2|35687.2|35698.9|35678.9|35713.9|35693.9|35676.4|35656.4|200
1609292700000|2020-12-30 01:45:00|35703|35683|35683.9|35663.9|35721.4|35701.4|35683.9|35663.9|212
1609293000000|2020-12-30 01:50:00|35685.6|35665.6|35676.4|35656.4|35688.9|35668.9|35667.3|35647.3|118
1609293300000|2020-12-30 01:55:00|35678.1|35658.1|35671.4|35651.4|35688.9|35668.9|35663.9|35643.9|88
1609293600000|2020-12-30 02:00:00|35673.1|35653.1|35661.4|35641.4|35678.9|35658.9|35658.9|35638.9|162
1609293900000|2020-12-30 02:05:00|35663.1|35643.1|35687.3|35667.3|35688.9|35668.9|35648.9|35628.9|152
1609294200000|2020-12-30 02:10:00|35683.9|35663.9|35671.4|35651.4|35693.9|35673.9|35670.6|35650.6|67
1609294500000|2020-12-30 02:15:00|35673.1|35653.1|35673.9|35653.9|35678.9|35658.9|35666.4|35646.4|48
1609294800000|2020-12-30 02:20:00|35672.3|35652.3|35663.9|35643.9|35678.9|35658.9|35663.9|35643.9|16
1609295100000|2020-12-30 02:25:00|35665.6|35645.6|35673.9|35653.9|35678.9|35658.9|35663.9|35643.9|35
1609295400000|2020-12-30 02:30:00|35675.6|35655.6|35661.4|35641.4|35678.9|35658.9|35648.9|35628.9|145
1609295700000|2020-12-30 02:35:00|35663.9|35643.9|35668.9|35648.9|35673.9|35653.9|35654.8|35634.8|99
1609296000000|2020-12-30 02:40:00|35663.9|35643.9|35676.4|35656.4|35678.9|35658.9|35658.9|35638.9|82
1609296300000|2020-12-30 02:45:00|35674.8|35654.8|35698.9|35678.9|35708.9|35688.9|35656.4|35636.4|189
1609296600000|2020-12-30 02:50:00|35696.4|35676.4|35713.9|35693.9|35716.4|35696.4|35688.9|35668.9|98
1609296900000|2020-12-30 02:55:00|35715.6|35695.6|35714.7|35694.7|35718.9|35698.9|35697.3|35677.3|140
1609297200000|2020-12-30 03:00:00|35713.9|35693.9|35681.4|35661.4|35723.1|35703.1|35681.4|35661.4|124
1609297500000|2020-12-30 03:05:00|35678.9|35658.9|35668.9|35648.9|35688.9|35668.9|35668.9|35648.9|79
1609297800000|2020-12-30 03:10:00|35673.9|35653.9|35678.9|35658.9|35681.4|35661.4|35668.9|35648.9|61
1609298100000|2020-12-30 03:15:00|35683.9|35663.9|35698.9|35678.9|35702.2|35682.2|35663.9|35643.9|125
1609298400000|2020-12-30 03:20:00|35701.4|35681.4|35748.9|35728.9|35758.9|35738.9|35698.9|35678.9|331
1609298700000|2020-12-30 03:25:00|35753.9|35733.9|35754|35734|35778.9|35758.9|35744|35724|360
1609299000000|2020-12-30 03:30:00|35752.3|35732.3|35739|35719|35759|35739|35739|35719|58
1609299300000|2020-12-30 03:35:00|35736.5|35716.5|35734|35714|35739|35719|35724|35704|54
1609299600000|2020-12-30 03:40:00|35732.3|35712.3|35734|35714|35736.5|35716.5|35729|35709|23
1609299900000|2020-12-30 03:45:00|35732.3|35712.3|35734|35714|35734|35714|35729|35709|23
1609300200000|2020-12-30 03:50:00|35731.5|35711.5|35734|35714|35736.5|35716.5|35729|35709|19
1609300500000|2020-12-30 03:55:00|35731.5|35711.5|35726.5|35706.5|35734|35714|35724|35704|27
1609300800000|2020-12-30 04:00:00|35729|35709|35734|35714|35734|35714|35724.8|35704.8|14
1609301100000|2020-12-30 04:05:00|35729|35709|35729|35709|35734|35714|35727.3|35707.3|33
1609301400000|2020-12-30 04:10:00|35732.3|35712.3|35739|35719|35741.5|35721.5|35731.5|35711.5|25
1609301700000|2020-12-30 04:15:00|35740.7|35720.7|35744|35724|35755.6|35735.6|35740.7|35720.7|37
1609302000000|2020-12-30 04:20:00|35747.3|35727.3|35746.5|35726.5|35749|35729|35744|35724|12
1609302300000|2020-12-30 04:25:00|35749|35729|35749|35729|35754|35734|35746.5|35726.5|8
1609302600000|2020-12-30 04:30:00|35750.7|35730.7|35749|35729|35754|35734|35749|35729|5
1609302900000|2020-12-30 04:35:00|35754|35734|35754|35734|35754|35734|35749|35729|13
1609303200000|2020-12-30 04:40:00|35755.6|35735.6|35754|35734|35759|35739|35751.5|35731.5|12
1609303500000|2020-12-30 04:45:00|35754.8|35734.8|35776.5|35756.5|35779|35759|35754|35734|65
1609303800000|2020-12-30 04:50:00|35779|35759|35764|35744|35779|35759|35764|35744|82
1609304100000|2020-12-30 04:55:00|35765.6|35745.6|35754|35734|35768.1|35748.1|35751.5|35731.5|23
1609304400000|2020-12-30 05:00:00|35751.5|35731.5|35777.4|35757.4|35782.4|35762.4|35751.5|35731.5|36
1609304700000|2020-12-30 05:05:00|35779|35759|35779.9|35759.9|35781.5|35761.5|35771.5|35751.5|20
1609305000000|2020-12-30 05:10:00|35779|35759|35779|35759|35786.5|35766.5|35776.5|35756.5|34
1609305300000|2020-12-30 05:15:00|35777.4|35757.4|35776.5|35756.5|35779|35759|35774|35754|24
1609305600000|2020-12-30 05:20:00|35774.9|35754.9|35761.5|35741.5|35774.9|35754.9|35759|35739|29
1609305900000|2020-12-30 05:25:00|35763.1|35743.1|35774|35754|35779|35759|35759|35739|26
1609306200000|2020-12-30 05:30:00|35775.6|35755.6|35799|35779|35821.5|35801.5|35775.6|35755.6|287
1609306500000|2020-12-30 05:35:00|35801.5|35781.5|35734|35714|35804|35784|35729.9|35709.9|165
1609306800000|2020-12-30 05:40:00|35732.4|35712.4|35739|35719|35741.5|35721.5|35719|35699|169
1609307100000|2020-12-30 05:45:00|35736.5|35716.5|35779|35759|35784|35764|35729|35709|163
1609307400000|2020-12-30 05:50:00|35777.4|35757.4|35799|35779|35799|35779|35764|35744|78
1609307700000|2020-12-30 05:55:00|35801.5|35781.5|35839|35819|35854|35834|35799|35779|298
1609308000000|2020-12-30 06:00:00|35837.4|35817.4|35804|35784|35839|35819|35804|35784|228
1609308300000|2020-12-30 06:05:00|35806.5|35786.5|35809.9|35789.9|35829|35809|35801.5|35781.5|138
1609308600000|2020-12-30 06:10:00|35809|35789|35791.5|35771.5|35815.6|35795.6|35789|35769|116
1609308900000|2020-12-30 06:15:00|35789|35769|35771.5|35751.5|35799|35779|35769|35749|113
1609309200000|2020-12-30 06:20:00|35772.4|35752.4|35781.5|35761.5|35791.5|35771.5|35769|35749|65
1609309500000|2020-12-30 06:25:00|35784|35764|35812.4|35792.4|35819|35799|35781.5|35761.5|82
1609309800000|2020-12-30 06:30:00|35811.5|35791.5|35829.9|35809.9|35834|35814|35809|35789|162
1609310100000|2020-12-30 06:35:00|35829|35809|35825.7|35805.7|35839|35819|35809|35789|112
1609310400000|2020-12-30 06:40:00|35826.5|35806.5|35819|35799|35844|35824|35819|35799|127
1609310700000|2020-12-30 06:45:00|35817.4|35797.4|35819|35799|35839|35819|35814|35794|177
1609311000000|2020-12-30 06:50:00|35815.8|35795.8|35819|35799|35828.2|35808.2|35794|35774|186
1609311300000|2020-12-30 06:55:00|35820.7|35800.7|35804|35784|35824|35804|35804|35784|87
1609311600000|2020-12-30 07:00:00|35802.4|35782.4|35809|35789|35814|35794|35792.4|35772.4|97
1609311900000|2020-12-30 07:05:00|35814|35794|35794|35774|35814|35794|35794|35774|65
1609312200000|2020-12-30 07:10:00|35795.7|35775.7|35772.3|35752.3|35799|35779|35772.3|35752.3|62
1609312500000|2020-12-30 07:15:00|35773.2|35753.2|35779|35759|35779|35759|35760.7|35740.7|96
1609312800000|2020-12-30 07:20:00|35777.4|35757.4|35780.7|35760.7|35787.3|35767.3|35777.4|35757.4|35
1609313100000|2020-12-30 07:25:00|35782.3|35762.3|35794|35774|35794|35774|35779|35759|26
1609313400000|2020-12-30 07:30:00|35796.5|35776.5|35779.9|35759.9|35799|35779|35779.9|35759.9|66
1609313700000|2020-12-30 07:35:00|35781.5|35761.5|35748.2|35728.2|35785.7|35765.7|35743.2|35723.2|66
1609314000000|2020-12-30 07:40:00|35745.7|35725.7|35719|35699|35749|35729|35702.4|35682.4|167
1609314300000|2020-12-30 07:45:00|35719.9|35699.9|35764|35744|35769|35749|35719.9|35699.9|112
1609314600000|2020-12-30 07:50:00|35762.4|35742.4|35722.4|35702.4|35764|35744|35720.7|35700.7|106
1609314900000|2020-12-30 07:55:00|35719|35699|35684|35664|35727.3|35707.3|35679|35659|161
1609315200000|2020-12-30 08:00:00|35694|35674|35709.1|35689.1|35721.5|35701.5|35686.5|35666.5|139
1609315500000|2020-12-30 08:05:00|35710.7|35690.7|35684.1|35664.1|35719.1|35699.1|35684.1|35664.1|125
1609315800000|2020-12-30 08:10:00|35682.4|35662.4|35679.1|35659.1|35689.1|35669.1|35675.8|35655.8|100
1609316100000|2020-12-30 08:15:00|35676.6|35656.6|35700.7|35680.7|35706.6|35686.6|35669.1|35649.1|84
1609316400000|2020-12-30 08:20:00|35699.1|35679.1|35690.7|35670.7|35699.1|35679.1|35674.1|35654.1|53
1609316700000|2020-12-30 08:25:00|35689.1|35669.1|35691.6|35671.6|35706.6|35686.6|35689.1|35669.1|72
1609317000000|2020-12-30 08:30:00|35699.1|35679.1|35704.1|35684.1|35719.1|35699.1|35699.1|35679.1|71
1609317300000|2020-12-30 08:35:00|35701.6|35681.6|35696.6|35676.6|35704.1|35684.1|35684.1|35664.1|40
1609317600000|2020-12-30 08:40:00|35694.9|35674.9|35699.1|35679.1|35704.1|35684.1|35681.6|35661.6|54
1609317900000|2020-12-30 08:45:00|35696.6|35676.6|35674.1|35654.1|35699.1|35679.1|35664.1|35644.1|62
1609318200000|2020-12-30 08:50:00|35673.2|35653.2|35649.1|35629.1|35674.1|35654.1|35645.7|35625.7|90
1609318500000|2020-12-30 08:55:00|35649.9|35629.9|35651.6|35631.6|35681.6|35661.6|35649.1|35629.1|73
1609318800000|2020-12-30 09:00:00|35654.1|35634.1|35658.2|35638.2|35659.8|35639.8|35639.1|35619.1|57
1609319100000|2020-12-30 09:05:00|35660.7|35640.7|35684.1|35664.1|35686.6|35666.6|35656.6|35636.6|77
1609319400000|2020-12-30 09:10:00|35679.1|35659.1|35661.6|35641.6|35679.1|35659.1|35641.6|35621.6|66
1609319700000|2020-12-30 09:15:00|35659.1|35639.1|35684.1|35664.1|35684.1|35664.1|35649.1|35629.1|85
1609320000000|2020-12-30 09:20:00|35681.6|35661.6|35651.6|35631.6|35689.1|35669.1|35649.1|35629.1|85
1609320300000|2020-12-30 09:25:00|35653.2|35633.2|35656.6|35636.6|35664.1|35644.1|35653.2|35633.2|41
1609320600000|2020-12-30 09:30:00|35655|35635|35649.1|35629.1|35659.1|35639.1|35644.1|35624.1|38
1609320900000|2020-12-30 09:35:00|35647.5|35627.5|35656.6|35636.6|35656.6|35636.6|35634.1|35614.1|42
1609321200000|2020-12-30 09:40:00|35655|35635|35644.1|35624.1|35661.6|35641.6|35644.1|35624.1|40
1609321500000|2020-12-30 09:45:00|35641.6|35621.6|35639.1|35619.1|35661.6|35641.6|35639.1|35619.1|39
1609321800000|2020-12-30 09:50:00|35636.6|35616.6|35636.6|35616.6|35639.1|35619.1|35624.1|35604.1|60
1609322100000|2020-12-30 09:55:00|35635.7|35615.7|35609.1|35589.1|35635.7|35615.7|35609.1|35589.1|82
1609322400000|2020-12-30 10:00:00|35611.6|35591.6|35609.1|35589.1|35624.1|35604.1|35606.6|35586.6|98
1609322700000|2020-12-30 10:05:00|35606.6|35586.6|35617.5|35597.5|35617.5|35597.5|35604.1|35584.1|65
1609323000000|2020-12-30 10:10:00|35615.8|35595.8|35624.1|35604.1|35631.6|35611.6|35611.6|35591.6|70
1609323300000|2020-12-30 10:15:00|35615.8|35595.8|35604.1|35584.1|35615.8|35595.8|35601.6|35581.6|68
1609323600000|2020-12-30 10:20:00|35602.5|35582.5|35616.6|35596.6|35616.6|35596.6|35579.1|35559.1|126
1609323900000|2020-12-30 10:25:00|35617.5|35597.5|35644.1|35624.1|35644.1|35624.1|35617.5|35597.5|113
1609324200000|2020-12-30 10:30:00|35649.1|35629.1|35614.1|35594.1|35659.1|35639.1|35604.1|35584.1|161
1609324500000|2020-12-30 10:35:00|35616.6|35596.6|35634.1|35614.1|35639.1|35619.1|35611.6|35591.6|66
1609324800000|2020-12-30 10:40:00|35636.6|35616.6|35639.1|35619.1|35645.7|35625.7|35634.1|35614.1|34
1609325100000|2020-12-30 10:45:00|35641.6|35621.6|35639.1|35619.1|35644.1|35624.1|35629.1|35609.1|74
1609325400000|2020-12-30 10:50:00|35644.1|35624.1|35664.1|35644.1|35669.1|35649.1|35644.1|35624.1|45
1609325700000|2020-12-30 10:55:00|35662.5|35642.5|35660.7|35640.7|35678.2|35658.2|35654.1|35634.1|123
1609326000000|2020-12-30 11:00:00|35661.6|35641.6|35664.1|35644.1|35669.1|35649.1|35649.1|35629.1|46
1609326300000|2020-12-30 11:05:00|35665.7|35645.7|35655.7|35635.7|35673.2|35653.2|35649.1|35629.1|83
1609326600000|2020-12-30 11:10:00|35656.6|35636.6|35654.1|35634.1|35668.2|35648.2|35651.6|35631.6|63
1609326900000|2020-12-30 11:15:00|35651.6|35631.6|35641.6|35621.6|35659.1|35639.1|35639.1|35619.1|59
1609327200000|2020-12-30 11:20:00|35639.1|35619.1|35639.1|35619.1|35644.1|35624.1|35631.6|35611.6|60
1609327500000|2020-12-30 11:25:00|35634.1|35614.1|35644.1|35624.1|35650|35630|35634.1|35614.1|65
1609327800000|2020-12-30 11:30:00|35641.6|35621.6|35649.1|35629.1|35656.6|35636.6|35634.1|35614.1|40
1609328100000|2020-12-30 11:35:00|35646.6|35626.6|35639.1|35619.1|35654.1|35634.1|35639.1|35619.1|40
1609328400000|2020-12-30 11:40:00|35640|35620|35639.1|35619.1|35644.1|35624.1|35626.6|35606.6|40
1609328700000|2020-12-30 11:45:00|35641.6|35621.6|35646.6|35626.6|35649.1|35629.1|35639.1|35619.1|47
1609329000000|2020-12-30 11:50:00|35645|35625|35634.1|35614.1|35645|35625|35625.8|35605.8|48
1609329300000|2020-12-30 11:55:00|35635|35615|35634.1|35614.1|35649.1|35629.1|35633.3|35613.3|44
1609329600000|2020-12-30 12:00:00|35633.3|35613.3|35629.1|35609.1|35633.3|35613.3|35622.5|35602.5|54
1609329900000|2020-12-30 12:05:00|35627.5|35607.5|35639.1|35619.1|35639.1|35619.1|35617.5|35597.5|50
1609330200000|2020-12-30 12:10:00|35637.5|35617.5|35617.5|35597.5|35637.5|35617.5|35614.1|35594.1|93
1609330500000|2020-12-30 12:15:00|35614.1|35594.1|35589.1|35569.1|35619.1|35599.1|35586.6|35566.6|110
1609330800000|2020-12-30 12:20:00|35586.6|35566.6|35584.1|35564.1|35595|35575|35562.5|35542.5|137
1609331100000|2020-12-30 12:25:00|35568.4|35548.4|35544.1|35524.1|35574.1|35554.1|35540.9|35520.9|199
1609331400000|2020-12-30 12:30:00|35545|35525|35524.2|35504.2|35564.1|35544.1|35464.1|35444.1|546
1609331700000|2020-12-30 12:35:00|35521.7|35501.7|35573.3|35553.3|35579.2|35559.2|35516.7|35496.7|286
1609332000000|2020-12-30 12:40:00|35574.9|35554.9|35559.2|35539.2|35575.8|35555.8|35554.2|35534.2|134
1609332300000|2020-12-30 12:45:00|35561.7|35541.7|35564.2|35544.2|35569.2|35549.2|35559.2|35539.2|54
1609332600000|2020-12-30 12:50:00|35561.7|35541.7|35574.2|35554.2|35574.2|35554.2|35560.8|35540.8|65
1609332900000|2020-12-30 12:55:00|35571.7|35551.7|35569.2|35549.2|35589.2|35569.2|35569.2|35549.2|100
1609333200000|2020-12-30 13:00:00|35574.2|35554.2|35594.2|35574.2|35624.2|35604.2|35572.5|35552.5|596
1609333500000|2020-12-30 13:05:00|35592.5|35572.5|35594.2|35574.2|35594.2|35574.2|35544.2|35524.2|324
1609333800000|2020-12-30 13:10:00|35595.8|35575.8|35589.2|35569.2|35614.2|35594.2|35584.2|35564.2|231
1609334100000|2020-12-30 13:15:00|35587.5|35567.5|35611.5|35591.5|35617.4|35597.4|35569.2|35549.2|265
1609334400000|2020-12-30 13:20:00|35609.9|35589.9|35637.4|35617.4|35639|35619|35604|35584|180
1609334700000|2020-12-30 13:25:00|35636.5|35616.5|35644.9|35624.9|35650.7|35630.7|35629.9|35609.9|247
1609335000000|2020-12-30 13:30:00|35646.5|35626.5|35608.3|35588.3|35646.5|35626.5|35604.9|35584.9|168
1609335300000|2020-12-30 13:35:00|35610.8|35590.8|35569.2|35549.2|35622.4|35602.4|35566.7|35546.7|375
1609335600000|2020-12-30 13:40:00|35567.6|35547.6|35593.3|35573.3|35593.3|35573.3|35551.7|35531.7|179
1609335900000|2020-12-30 13:45:00|35594.9|35574.9|35586.7|35566.7|35600.8|35580.8|35573.3|35553.3|158
1609336200000|2020-12-30 13:50:00|35588.3|35568.3|35594.2|35574.2|35604.9|35584.9|35584.2|35564.2|101
1609336500000|2020-12-30 13:55:00|35595.1|35575.1|35603.3|35583.3|35608.3|35588.3|35590.8|35570.8|97
1609336800000|2020-12-30 14:00:00|35605.8|35585.8|35634.2|35614.2|35639.2|35619.2|35604.2|35584.2|242
1609337100000|2020-12-30 14:05:00|35632.6|35612.6|35614.2|35594.2|35638.3|35618.3|35609.2|35589.2|251
1609337400000|2020-12-30 14:10:00|35611.7|35591.7|35611.7|35591.7|35624.2|35604.2|35594.2|35574.2|144
1609337700000|2020-12-30 14:15:00|35614.2|35594.2|35619.2|35599.2|35620.8|35600.8|35601.7|35581.7|149
1609338000000|2020-12-30 14:20:00|35617.6|35597.6|35581.7|35561.7|35619.2|35599.2|35555.1|35535.1|336
1609338300000|2020-12-30 14:25:00|35579.2|35559.2|35604.2|35584.2|35614.2|35594.2|35579.2|35559.2|166
1609338600000|2020-12-30 14:30:00|35605.8|35585.8|35640.8|35620.8|35670.8|35650.8|35601.7|35581.7|390
1609338900000|2020-12-30 14:35:00|35639.2|35619.2|35630.1|35610.1|35661.7|35641.7|35622.6|35602.6|238
1609339200000|2020-12-30 14:40:00|35631.7|35611.7|35644.2|35624.2|35648.3|35628.3|35616.7|35596.7|155
1609339500000|2020-12-30 14:45:00|35639.2|35619.2|35674.2|35654.2|35679.2|35659.2|35627.6|35607.6|232
1609339800000|2020-12-30 14:50:00|35675.8|35655.8|35659.2|35639.2|35679.2|35659.2|35615.1|35595.1|232
1609340100000|2020-12-30 14:55:00|35661.7|35641.7|35656.7|35636.7|35668.3|35648.3|35639.2|35619.2|154
1609340400000|2020-12-30 15:00:00|35655.1|35635.1|35689.2|35669.2|35702.6|35682.6|35654.2|35634.2|449
1609340700000|2020-12-30 15:05:00|35694.2|35674.2|35681.7|35661.7|35704.2|35684.2|35681.7|35661.7|210
1609341000000|2020-12-30 15:10:00|35684.2|35664.2|35654.2|35634.2|35684.2|35664.2|35654.2|35634.2|235
1609341300000|2020-12-30 15:15:00|35653.3|35633.3|35685|35665|35687.5|35667.5|35639.2|35619.2|260
1609341600000|2020-12-30 15:20:00|35683.3|35663.3|35667.5|35647.5|35691.6|35671.6|35667.5|35647.5|202
1609341900000|2020-12-30 15:25:00|35665.8|35645.8|35682.5|35662.5|35687.5|35667.5|35662.5|35642.5|160
1609342200000|2020-12-30 15:30:00|35684.2|35664.2|35687.5|35667.5|35697.5|35677.5|35675|35655|197
1609342500000|2020-12-30 15:35:00|35689.1|35669.1|35677.5|35657.5|35702.5|35682.5|35667.5|35647.5|213
1609342800000|2020-12-30 15:40:00|35680|35660|35704.2|35684.2|35705|35685|35677.5|35657.5|255
1609343100000|2020-12-30 15:45:00|35699.2|35679.2|35723.5|35703.5|35730|35710|35695.1|35675.1|332
1609343400000|2020-12-30 15:50:00|35721.9|35701.9|35701.7|35681.7|35728.3|35708.3|35691|35671|226
1609343700000|2020-12-30 15:55:00|35704.2|35684.2|35749.2|35729.2|35749.2|35729.2|35699.2|35679.2|404
1609344000000|2020-12-30 16:00:00|35750.1|35730.1|35714.2|35694.2|35757.5|35737.5|35712.6|35692.6|298
1609344300000|2020-12-30 16:05:00|35711.7|35691.7|35719.2|35699.2|35728.3|35708.3|35711.7|35691.7|124
1609344600000|2020-12-30 16:10:00|35716.7|35696.7|35710.1|35690.1|35725|35705|35710.1|35690.1|147
1609344900000|2020-12-30 16:15:00|35714.2|35694.2|35719.2|35699.2|35721.7|35701.7|35710.1|35690.1|143
1609345200000|2020-12-30 16:20:00|35716.7|35696.7|35719.2|35699.2|35719.2|35699.2|35700.9|35680.9|111
1609345500000|2020-12-30 16:25:00|35721.7|35701.7|35684.2|35664.2|35723.4|35703.4|35681.7|35661.7|142
1609345800000|2020-12-30 16:30:00|35685.1|35665.1|35679.2|35659.2|35688.4|35668.4|35669.2|35649.2|146
1609346100000|2020-12-30 16:35:00|35680.1|35660.1|35660.1|35640.1|35683.4|35663.4|35659.2|35639.2|121
1609346400000|2020-12-30 16:40:00|35663.4|35643.4|35653.4|35633.4|35666.7|35646.7|35641|35621|133
1609346700000|2020-12-30 16:45:00|35651.7|35631.7|35651|35631|35659.2|35639.2|35634.2|35614.2|357
1609347000000|2020-12-30 16:50:00|35652.6|35632.6|35631|35611|35654.2|35634.2|35631|35611|179
1609347300000|2020-12-30 16:55:00|35633.5|35613.5|35627.6|35607.6|35636|35616|35616|35596|149
1609347600000|2020-12-30 17:00:00|35629.2|35609.2|35621|35601|35631|35611|35616|35596|85
1609347900000|2020-12-30 17:05:00|35616|35596|35596|35576|35616|35596|35586|35566|123
1609348200000|2020-12-30 17:10:00|35592.8|35572.8|35593.5|35573.5|35599.3|35579.3|35582.6|35562.6|112
1609348500000|2020-12-30 17:15:00|35594.4|35574.4|35580.3|35560.3|35601|35581|35580.3|35560.3|120
1609348800000|2020-12-30 17:20:00|35577.8|35557.8|35546|35526|35580.3|35560.3|35546|35526|282
1609349100000|2020-12-30 17:25:00|35547.6|35527.6|35539.4|35519.4|35558.5|35538.5|35539.4|35519.4|194
1609349400000|2020-12-30 17:30:00|35538.5|35518.5|35531.9|35511.9|35538.5|35518.5|35516|35496|221
1609349700000|2020-12-30 17:35:00|35534.4|35514.4|35541|35521|35546.9|35526.9|35531.9|35511.9|87
1609350000000|2020-12-30 17:40:00|35546|35526|35538.5|35518.5|35546|35526|35536|35516|57
1609350300000|2020-12-30 17:45:00|35536|35516|35516|35496|35540.1|35520.1|35516|35496|100
1609350600000|2020-12-30 17:50:00|35518.5|35498.5|35524.3|35504.3|35524.3|35504.3|35516|35496|123
1609350900000|2020-12-30 17:55:00|35521|35501|35513.5|35493.5|35544.3|35524.3|35511|35491|498
1609351200000|2020-12-30 18:00:00|35515.2|35495.2|35516|35496|35523.5|35503.5|35511|35491|142
1609351500000|2020-12-30 18:05:00|35515.2|35495.2|35507.7|35487.7|35520.2|35500.2|35507.7|35487.7|58
1609351800000|2020-12-30 18:10:00|35509.3|35489.3|35515.2|35495.2|35515.2|35495.2|35509.3|35489.3|65
1609352100000|2020-12-30 18:15:00|35516.8|35496.8|35519.4|35499.4|35520.2|35500.2|35515.2|35495.2|56
1609352400000|2020-12-30 18:20:00|35516|35496|35514.4|35494.4|35520.2|35500.2|35506|35486|71
1609352700000|2020-12-30 18:25:00|35513.5|35493.5|35525.2|35505.2|35526.8|35506.8|35506.9|35486.9|159
1609353000000|2020-12-30 18:30:00|35530.2|35510.2|35556.8|35536.8|35556.8|35536.8|35530.2|35510.2|242
1609353300000|2020-12-30 18:35:00|35555.2|35535.2|35551.1|35531.1|35557.7|35537.7|35551|35531|108
1609353600000|2020-12-30 18:40:00|35550.2|35530.2|35549.4|35529.4|35550.2|35530.2|35543.6|35523.6|26
1609353900000|2020-12-30 18:45:00|35547.8|35527.8|35528.6|35508.6|35551.1|35531.1|35526.9|35506.9|67
1609354200000|2020-12-30 18:50:00|35527.7|35507.7|35541.1|35521.1|35546.1|35526.1|35527.7|35507.7|38
1609354500000|2020-12-30 18:55:00|35541.9|35521.9|35526.1|35506.1|35546.1|35526.1|35521.1|35501.1|80
1609354800000|2020-12-30 19:00:00|35522.8|35502.8|35533.6|35513.6|35536.1|35516.1|35521.1|35501.1|34
1609355100000|2020-12-30 19:05:00|35536.1|35516.1|35531.1|35511.1|35541.1|35521.1|35531.1|35511.1|23
1609355400000|2020-12-30 19:10:00|35533.6|35513.6|35531.1|35511.1|35536.1|35516.1|35523.6|35503.6|53
1609355700000|2020-12-30 19:15:00|35529.4|35509.4|35526.1|35506.1|35529.4|35509.4|35519.4|35499.4|31
1609356000000|2020-12-30 19:20:00|35525.2|35505.2|35536.1|35516.1|35541.1|35521.1|35525.2|35505.2|35
1609356300000|2020-12-30 19:25:00|35533.6|35513.6|35531.1|35511.1|35536.1|35516.1|35531.1|35511.1|18
1609356600000|2020-12-30 19:30:00|35527.8|35507.8|35483.6|35463.6|35527.8|35507.8|35483.6|35463.6|132
1609356900000|2020-12-30 19:35:00|35486.1|35466.1|35507.8|35487.8|35511.1|35491.1|35486.1|35466.1|68
1609357200000|2020-12-30 19:40:00|35511.1|35491.1|35523.6|35503.6|35523.6|35503.6|35506.1|35486.1|34
1609357500000|2020-12-30 19:45:00|35521.1|35501.1|35506.1|35486.1|35521.1|35501.1|35501.1|35481.1|46
1609357800000|2020-12-30 19:50:00|35501.1|35481.1|35501.1|35481.1|35506.1|35486.1|35501.1|35481.1|29
1609358100000|2020-12-30 19:55:00|35500.2|35480.2|35498.6|35478.6|35500.2|35480.2|35498.6|35478.6|15
1609358400000|2020-12-30 20:00:00|35500.2|35480.2|35496.1|35476.1|35501.1|35481.1|35486.1|35466.1|30
1609358700000|2020-12-30 20:05:00|35497|35477|35486.1|35466.1|35502|35482|35480.2|35460.2|66
1609359000000|2020-12-30 20:10:00|35481.1|35461.1|35477.7|35457.7|35481.1|35461.1|35476.1|35456.1|48
1609359300000|2020-12-30 20:15:00|35479.3|35459.3|35444.3|35424.3|35486.1|35466.1|35444.3|35424.3|54
1609359600000|2020-12-30 20:20:00|35443.4|35423.4|35458.6|35438.6|35464.3|35444.3|35435.2|35415.2|55
1609359900000|2020-12-30 20:25:00|35460.2|35440.2|35461.1|35441.1|35461.1|35441.1|35456.1|35436.1|15
1609360200000|2020-12-30 20:30:00|35462|35442|35477.7|35457.7|35477.7|35457.7|35462|35442|20
1609360500000|2020-12-30 20:35:00|35476.1|35456.1|35498.6|35478.6|35498.6|35478.6|35476.1|35456.1|51
1609360800000|2020-12-30 20:40:00|35501.1|35481.1|35482|35462|35501.1|35481.1|35482|35462|37
1609361100000|2020-12-30 20:45:00|35481.1|35461.1|35476.1|35456.1|35481.1|35461.1|35472.7|35452.7|17
1609361400000|2020-12-30 20:50:00|35477.9|35457.9|35491.1|35471.1|35495.2|35475.2|35476.1|35456.1|30
1609361700000|2020-12-30 20:55:00|35490.2|35470.2|35481.1|35461.1|35490.2|35470.2|35476.1|35456.1|21
1609362000000|2020-12-30 21:00:00|35482.7|35462.7|35476.1|35456.1|35482.7|35462.7|35465.2|35445.2|36
1609362300000|2020-12-30 21:05:00|35477.7|35457.7|35481.1|35461.1|35483.6|35463.6|35477.7|35457.7|7
1609362600000|2020-12-30 21:10:00|35477.7|35457.7|35481.1|35461.1|35481.1|35461.1|35477.7|35457.7|30
1609362900000|2020-12-30 21:15:00|35485.2|35465.2|35485.2|35465.2|35485.2|35465.2|35485.2|35465.2|10
1609363200000|2020-12-30 21:20:00|35486.8|35466.8|35495.2|35475.2|35495.2|35475.2|35486.8|35466.8|8
1609363500000|2020-12-30 21:25:00|35496.1|35476.1|35470.2|35450.2|35499.3|35479.3|35470.2|35450.2|49
1609363800000|2020-12-30 21:30:00|35469.3|35449.3|35471.1|35451.1|35471.1|35451.1|35467.7|35447.7|24
1609364100000|2020-12-30 21:35:00|35470.2|35450.2|35480.2|35460.2|35481.1|35461.1|35470.2|35450.2|29
1609364400000|2020-12-30 21:40:00|35476.1|35456.1|35475.2|35455.2|35476.1|35456.1|35474.4|35454.4|26
1609364700000|2020-12-30 21:45:00|35476.1|35456.1|35458.6|35438.6|35476.1|35456.1|35458.6|35438.6|70
1609365000000|2020-12-30 21:50:00|35457|35437|35471.1|35451.1|35471.1|35451.1|35457|35437|22
1609365300000|2020-12-30 21:55:00|35472.7|35452.7|35472.7|35452.7|35475.2|35455.2|35470.2|35450.2|35
1609369200000|2020-12-30 23:00:00|35472.8|35452.8|35471.2|35451.2|35476.2|35456.2|35453.7|35433.7|87
1609369500000|2020-12-30 23:05:00|35472.9|35452.9|35476.2|35456.2|35476.2|35456.2|35471.2|35451.2|35
1609369800000|2020-12-30 23:10:00|35481.2|35461.2|35496.2|35476.2|35496.2|35476.2|35481.2|35461.2|31
1609370100000|2020-12-30 23:15:00|35497.1|35477.1|35524.6|35504.6|35524.6|35504.6|35496.2|35476.2|95
1609370400000|2020-12-30 23:20:00|35522.8|35502.8|35506.2|35486.2|35532.1|35512.1|35506.2|35486.2|47
1609370700000|2020-12-30 23:25:00|35511.2|35491.2|35516.2|35496.2|35521.2|35501.2|35506.2|35486.2|18
1609371000000|2020-12-30 23:30:00|35512.9|35492.9|35511.2|35491.2|35512.9|35492.9|35505.4|35485.4|14
1609371300000|2020-12-30 23:35:00|35513.7|35493.7|35516.2|35496.2|35516.2|35496.2|35513.7|35493.7|6
1609371600000|2020-12-30 23:40:00|35517.8|35497.8|35509.6|35489.6|35518.7|35498.7|35508|35488|10
1609371900000|2020-12-30 23:45:00|35511.2|35491.2|35511.2|35491.2|35513.7|35493.7|35511.2|35491.2|11
1609372200000|2020-12-30 23:50:00|35512.8|35492.8|35521.2|35501.2|35521.2|35501.2|35512.8|35492.8|7
1609372500000|2020-12-30 23:55:00|35518.7|35498.7|35521.2|35501.2|35521.2|35501.2|35518.7|35498.7|11
1609372800000|2020-12-31 00:00:00|35518.7|35498.7|35507.1|35487.1|35518.7|35498.7|35507.1|35487.1|32
1609373100000|2020-12-31 00:05:00|35511.2|35491.2|35531.2|35511.2|35533.7|35513.7|35511.2|35491.2|54
1609373400000|2020-12-31 00:10:00|35526.2|35506.2|35506.2|35486.2|35526.2|35506.2|35503.7|35483.7|30
1609373700000|2020-12-31 00:15:00|35501.2|35481.2|35496.2|35476.2|35501.2|35481.2|35491.2|35471.2|35
1609374000000|2020-12-31 00:20:00|35497.8|35477.8|35496.2|35476.2|35498.7|35478.7|35496.2|35476.2|8
1609374300000|2020-12-31 00:25:00|35497.8|35477.8|35511.2|35491.2|35511.2|35491.2|35496.2|35476.2|10
1609374600000|2020-12-31 00:30:00|35513.7|35493.7|35511.2|35491.2|35518.7|35498.7|35511.2|35491.2|19
1609374900000|2020-12-31 00:35:00|35510.3|35490.3|35516.2|35496.2|35516.2|35496.2|35510.3|35490.3|17
1609375200000|2020-12-31 00:40:00|35521.2|35501.2|35519.6|35499.6|35522.8|35502.8|35516.2|35496.2|20
1609375500000|2020-12-31 00:45:00|35518.7|35498.7|35546.2|35526.2|35551.2|35531.2|35518.7|35498.7|86
1609375800000|2020-12-31 00:50:00|35547.1|35527.1|35561.2|35541.2|35561.2|35541.2|35546.2|35526.2|49
1609376100000|2020-12-31 00:55:00|35563.7|35543.7|35566.2|35546.2|35566.2|35546.2|35556.2|35536.2|55
1609376400000|2020-12-31 01:00:00|35567.8|35547.8|35571.2|35551.2|35621.2|35601.2|35567.8|35547.8|496
1609376700000|2020-12-31 01:05:00|35566.2|35546.2|35511.2|35491.2|35588.7|35568.7|35503.7|35483.7|251
1609377000000|2020-12-31 01:10:00|35506.2|35486.2|35487.8|35467.8|35526.2|35506.2|35471.2|35451.2|530
1609377300000|2020-12-31 01:15:00|35486.2|35466.2|35491.2|35471.2|35503.7|35483.7|35456.2|35436.2|287
1609377600000|2020-12-31 01:20:00|35496.2|35476.2|35506.2|35486.2|35508.7|35488.7|35486.2|35466.2|127
1609377900000|2020-12-31 01:25:00|35507.1|35487.1|35520.3|35500.3|35521.2|35501.2|35491.2|35471.2|142
1609378200000|2020-12-31 01:30:00|35518.7|35498.7|35533.7|35513.7|35536.2|35516.2|35501.2|35481.2|119
1609378500000|2020-12-31 01:35:00|35536.2|35516.2|35496.2|35476.2|35548.7|35528.7|35496.2|35476.2|213
1609378800000|2020-12-31 01:40:00|35494.6|35474.6|35536.2|35516.2|35541.2|35521.2|35491.2|35471.2|140
1609379100000|2020-12-31 01:45:00|35534.6|35514.6|35516.2|35496.2|35546.2|35526.2|35508.7|35488.7|206
1609379400000|2020-12-31 01:50:00|35518|35498|35546.2|35526.2|35549.6|35529.6|35507.1|35487.1|238
1609379700000|2020-12-31 01:55:00|35550.3|35530.3|35563.7|35543.7|35574.6|35554.6|35550.3|35530.3|158
1609380000000|2020-12-31 02:00:00|35561.2|35541.2|35554.6|35534.6|35576.2|35556.2|35548.7|35528.7|124
1609380300000|2020-12-31 02:05:00|35552.1|35532.1|35574.6|35554.6|35574.6|35554.6|35547.8|35527.8|95
1609380600000|2020-12-31 02:10:00|35576.2|35556.2|35569.6|35549.6|35586.2|35566.2|35566.2|35546.2|133
1609380900000|2020-12-31 02:15:00|35567.1|35547.1|35569.6|35549.6|35576.2|35556.2|35566.2|35546.2|28
1609381200000|2020-12-31 02:20:00|35571.2|35551.2|35567.1|35547.1|35571.2|35551.2|35556.2|35536.2|36
1609381500000|2020-12-31 02:25:00|35569.6|35549.6|35563.7|35543.7|35571.2|35551.2|35563.7|35543.7|8
1609381800000|2020-12-31 02:30:00|35566.2|35546.2|35586.2|35566.2|35586.2|35566.2|35556.2|35536.2|120
1609382100000|2020-12-31 02:35:00|35587.1|35567.1|35591.2|35571.2|35607.9|35587.9|35577.1|35557.1|242
1609382400000|2020-12-31 02:40:00|35589.6|35569.6|35576.2|35556.2|35591.2|35571.2|35571.2|35551.2|185
1609382700000|2020-12-31 02:45:00|35571.2|35551.2|35511.2|35491.2|35573.7|35553.7|35511.2|35491.2|153
1609383000000|2020-12-31 02:50:00|35509.6|35489.6|35492.1|35472.1|35511.3|35491.3|35491.2|35471.2|181
1609383300000|2020-12-31 02:55:00|35494.6|35474.6|35473.8|35453.8|35506.3|35486.3|35461.3|35441.3|289
1609383600000|2020-12-31 03:00:00|35471.3|35451.3|35486.3|35466.3|35488.8|35468.8|35454.6|35434.6|169
1609383900000|2020-12-31 03:05:00|35487.9|35467.9|35426.3|35406.3|35488.8|35468.8|35416.3|35396.3|308
1609384200000|2020-12-31 03:10:00|35424.7|35404.7|35391.3|35371.3|35426.3|35406.3|35384.7|35364.7|443
1609384500000|2020-12-31 03:15:00|35393.8|35373.8|35391.3|35371.3|35416.3|35396.3|35378.9|35358.9|332
1609384800000|2020-12-31 03:20:00|35386.3|35366.3|35331.3|35311.3|35386.3|35366.3|35311.3|35291.3|895
1609385100000|2020-12-31 03:25:00|35330.4|35310.4|35338.8|35318.8|35357.9|35337.9|35286.3|35266.3|830
1609385400000|2020-12-31 03:30:00|35340.4|35320.4|35356.3|35336.3|35361.3|35341.3|35340.4|35320.4|89
1609385700000|2020-12-31 03:35:00|35358.8|35338.8|35351.3|35331.3|35358.8|35338.8|35343.1|35323.1|32
1609386000000|2020-12-31 03:40:00|35349.7|35329.7|35306.3|35286.3|35351.3|35331.3|35302.2|35282.2|104
1609386300000|2020-12-31 03:45:00|35303.8|35283.8|35295.4|35275.4|35321.3|35301.3|35281.3|35261.3|130
1609386600000|2020-12-31 03:50:00|35300.4|35280.4|35321.3|35301.3|35321.3|35301.3|35300.4|35280.4|57
1609386900000|2020-12-31 03:55:00|35322.9|35302.9|35316.3|35296.3|35336.3|35316.3|35316.3|35296.3|60
1609387200000|2020-12-31 04:00:00|35317.2|35297.2|35316.3|35296.3|35318.8|35298.8|35311.3|35291.3|27
1609387500000|2020-12-31 04:05:00|35313.8|35293.8|35306.3|35286.3|35323.8|35303.8|35306.3|35286.3|39
1609387800000|2020-12-31 04:10:00|35304.7|35284.7|35313.8|35293.8|35313.8|35293.8|35293.8|35273.8|33
1609388100000|2020-12-31 04:15:00|35316.3|35296.3|35311.3|35291.3|35321.3|35301.3|35311.3|35291.3|43
1609388400000|2020-12-31 04:20:00|35308.8|35288.8|35296.3|35276.3|35311.3|35291.3|35296.3|35276.3|36
1609388700000|2020-12-31 04:25:00|35293.1|35273.1|35293.8|35273.8|35298.8|35278.8|35286.3|35266.3|97
1609389000000|2020-12-31 04:30:00|35292.2|35272.2|35289.7|35269.7|35292.2|35272.2|35283.1|35263.1|61
1609389300000|2020-12-31 04:35:00|35288.1|35268.1|35266.3|35246.3|35291.3|35271.3|35261.3|35241.3|71
1609389600000|2020-12-31 04:40:00|35265.4|35245.4|35276.3|35256.3|35276.3|35256.3|35263.8|35243.8|40
1609389900000|2020-12-31 04:45:00|35273.1|35253.1|35276.3|35256.3|35276.3|35256.3|35271.3|35251.3|23
1609390200000|2020-12-31 04:50:00|35274.5|35254.5|35281.3|35261.3|35286.3|35266.3|35268.8|35248.8|49
1609390500000|2020-12-31 04:55:00|35278.8|35258.8|35291.3|35271.3|35291.3|35271.3|35278.8|35258.8|16
1609390800000|2020-12-31 05:00:00|35292.2|35272.2|35296.3|35276.3|35296.3|35276.3|35289.7|35269.7|33
1609391100000|2020-12-31 05:05:00|35297.9|35277.9|35303.8|35283.8|35311.3|35291.3|35296.3|35276.3|56
1609391400000|2020-12-31 05:10:00|35302.9|35282.9|35286.3|35266.3|35302.9|35282.9|35273.8|35253.8|95
1609391700000|2020-12-31 05:15:00|35288.1|35268.1|35293.8|35273.8|35296.3|35276.3|35286.3|35266.3|35
1609392000000|2020-12-31 05:20:00|35292.9|35272.9|35321.3|35301.3|35321.3|35301.3|35292.9|35272.9|70
1609392300000|2020-12-31 05:25:00|35323.8|35303.8|35331.3|35311.3|35346.3|35326.3|35321.3|35301.3|126
1609392600000|2020-12-31 05:30:00|35328.8|35308.8|35343.8|35323.8|35381.3|35361.3|35317.9|35297.9|388
1609392900000|2020-12-31 05:35:00|35346.3|35326.3|35336.3|35316.3|35376.3|35356.3|35331.3|35311.3|178
1609393200000|2020-12-31 05:40:00|35341.3|35321.3|35331.3|35311.3|35358.8|35338.8|35318.8|35298.8|218
1609393500000|2020-12-31 05:45:00|35332.9|35312.9|35326.3|35306.3|35351.3|35331.3|35326.3|35306.3|201
1609393800000|2020-12-31 05:50:00|35325.4|35305.4|35341.3|35321.3|35348.8|35328.8|35323.8|35303.8|74
1609394100000|2020-12-31 05:55:00|35338.8|35318.8|35336.3|35316.3|35346.3|35326.3|35319.7|35299.7|98
1609394400000|2020-12-31 06:00:00|35333.8|35313.8|35311.3|35291.3|35336.3|35316.3|35305.6|35285.6|169
1609394700000|2020-12-31 06:05:00|35308.1|35288.1|35313.8|35293.8|35321.3|35301.3|35301.3|35281.3|97
1609395000000|2020-12-31 06:10:00|35311.3|35291.3|35308.8|35288.8|35311.3|35291.3|35283.8|35263.8|120
1609395300000|2020-12-31 06:15:00|35311.3|35291.3|35281.3|35261.3|35313.8|35293.8|35259.7|35239.7|215
1609395600000|2020-12-31 06:20:00|35283.8|35263.8|35268.8|35248.8|35291.3|35271.3|35266.3|35246.3|109
1609395900000|2020-12-31 06:25:00|35267.2|35247.2|35281.3|35261.3|35283.8|35263.8|35261.3|35241.3|127
1609396200000|2020-12-31 06:30:00|35276.3|35256.3|35286.3|35266.3|35291.3|35271.3|35264.7|35244.7|145
1609396500000|2020-12-31 06:35:00|35283.8|35263.8|35296.3|35276.3|35298.8|35278.8|35277.2|35257.2|171
1609396800000|2020-12-31 06:40:00|35297.9|35277.9|35273.8|35253.8|35313.8|35293.8|35268.8|35248.8|223
1609397100000|2020-12-31 06:45:00|35275.4|35255.4|35286.3|35266.3|35296.3|35276.3|35266.3|35246.3|112
1609397400000|2020-12-31 06:50:00|35284.7|35264.7|35271.3|35251.3|35288.8|35268.8|35261.3|35241.3|99
1609397700000|2020-12-31 06:55:00|35272.2|35252.2|35293.9|35273.9|35306.4|35286.4|35272.2|35252.2|103
1609398000000|2020-12-31 07:00:00|35291.4|35271.4|35311.4|35291.4|35316.4|35296.4|35291.4|35271.4|73
1609398300000|2020-12-31 07:05:00|35309.6|35289.6|35300.5|35280.5|35309.6|35289.6|35283.9|35263.9|50
1609398600000|2020-12-31 07:10:00|35301.4|35281.4|35276.4|35256.4|35306.4|35286.4|35271.4|35251.4|68
1609398900000|2020-12-31 07:15:00|35281.4|35261.4|35286.4|35266.4|35290.5|35270.5|35271.4|35251.4|108
1609399200000|2020-12-31 07:20:00|35288|35268|35301.4|35281.4|35306.4|35286.4|35286.4|35266.4|48
1609399500000|2020-12-31 07:25:00|35299.8|35279.8|35318.9|35298.9|35323.9|35303.9|35298.9|35278.9|67
1609399800000|2020-12-31 07:30:00|35321.4|35301.4|35306.4|35286.4|35323.9|35303.9|35301.4|35281.4|52
1609400100000|2020-12-31 07:35:00|35303.9|35283.9|35291.4|35271.4|35311.4|35291.4|35291.4|35271.4|46
1609400400000|2020-12-31 07:40:00|35293|35273|35291.4|35271.4|35301.4|35281.4|35288.9|35268.9|52
1609400700000|2020-12-31 07:45:00|35293.9|35273.9|35298.9|35278.9|35303.9|35283.9|35291.4|35271.4|16
1609401000000|2020-12-31 07:50:00|35297.3|35277.3|35331.4|35311.4|35331.4|35311.4|35296.4|35276.4|43
1609401300000|2020-12-31 07:55:00|35336.4|35316.4|35341.4|35321.4|35346.4|35326.4|35336.4|35316.4|78
1609401600000|2020-12-31 08:00:00|35346.4|35326.4|35331.4|35311.4|35351.4|35331.4|35298.9|35278.9|150
1609401900000|2020-12-31 08:05:00|35328|35308|35311.4|35291.4|35331.4|35311.4|35306.4|35286.4|60
1609402200000|2020-12-31 08:10:00|35309.8|35289.8|35268.9|35248.9|35311.4|35291.4|35267.3|35247.3|112
1609402500000|2020-12-31 08:15:00|35270.5|35250.5|35193.9|35173.9|35281.4|35261.4|35183.2|35163.2|408
1609402800000|2020-12-31 08:20:00|35195.5|35175.5|35253.9|35233.9|35260.5|35240.5|35195.5|35175.5|187
1609403100000|2020-12-31 08:25:00|35250.7|35230.7|35273|35253|35276.4|35256.4|35250.7|35230.7|103
1609403400000|2020-12-31 08:30:00|35273.9|35253.9|35291.4|35271.4|35303.9|35283.9|35271.4|35251.4|107
1609403700000|2020-12-31 08:35:00|35288.9|35268.9|35271.4|35251.4|35298.9|35278.9|35271.4|35251.4|52
1609404000000|2020-12-31 08:40:00|35269.8|35249.8|35231.4|35211.4|35273.9|35253.9|35226.4|35206.4|152
1609404300000|2020-12-31 08:45:00|35233.9|35213.9|35258.9|35238.9|35265.5|35245.5|35183.9|35163.9|184
1609404600000|2020-12-31 08:50:00|35260.5|35240.5|35244.8|35224.8|35276.4|35256.4|35241.4|35221.4|89
1609404900000|2020-12-31 08:55:00|35243.9|35223.9|35219.8|35199.8|35243.9|35223.9|35213|35193|100
1609405200000|2020-12-31 09:00:00|35217.3|35197.3|35209.8|35189.8|35226.4|35206.4|35197.3|35177.3|101
1609405500000|2020-12-31 09:05:00|35210.7|35190.7|35198.9|35178.9|35218|35198|35196.4|35176.4|55
1609405800000|2020-12-31 09:10:00|35197.3|35177.3|35188.9|35168.9|35201.4|35181.4|35184.8|35164.8|103
1609406100000|2020-12-31 09:15:00|35189.8|35169.8|35191.4|35171.4|35216.4|35196.4|35178.2|35158.2|182
1609406400000|2020-12-31 09:20:00|35189.6|35169.6|35151.4|35131.4|35193.9|35173.9|35131.4|35111.4|245
1609406700000|2020-12-31 09:25:00|35153.9|35133.9|35155.5|35135.5|35169.8|35149.8|35150.5|35130.5|126
1609407000000|2020-12-31 09:30:00|35156.4|35136.4|35139.8|35119.8|35172.3|35152.3|35126.4|35106.4|221
1609407300000|2020-12-31 09:35:00|35141.4|35121.4|35131.4|35111.4|35141.4|35121.4|35119.8|35099.8|153
1609407600000|2020-12-31 09:40:00|35129.8|35109.8|35160.5|35140.5|35161.4|35141.4|35127.3|35107.3|70
1609407900000|2020-12-31 09:45:00|35158.9|35138.9|35156.4|35136.4|35161.4|35141.4|35151.4|35131.4|54
1609408200000|2020-12-31 09:50:00|35158|35138|35152.3|35132.3|35176.4|35156.4|35148.9|35128.9|73
1609408500000|2020-12-31 09:55:00|35153.9|35133.9|35141.4|35121.4|35153.9|35133.9|35126.4|35106.4|68
1609408800000|2020-12-31 10:00:00|35146.4|35126.4|35141.4|35121.4|35169.8|35149.8|35140.5|35120.5|143
1609409100000|2020-12-31 10:05:00|35139.8|35119.8|35133.9|35113.9|35148|35128|35126.4|35106.4|80
1609409400000|2020-12-31 10:10:00|35136.4|35116.4|35146.4|35126.4|35160.5|35140.5|35136.4|35116.4|58
1609409700000|2020-12-31 10:15:00|35148|35128|35156.4|35136.4|35161.4|35141.4|35143|35123|69
1609410000000|2020-12-31 10:20:00|35153|35133|35158|35138|35166.4|35146.4|35151.4|35131.4|41
1609410300000|2020-12-31 10:25:00|35158.9|35138.9|35153.9|35133.9|35176.4|35156.4|35153.9|35133.9|54
1609410600000|2020-12-31 10:30:00|35151.4|35131.4|35136.4|35116.4|35153.9|35133.9|35131.4|35111.4|60
1609410900000|2020-12-31 10:35:00|35138|35118|35141.4|35121.4|35148.9|35128.9|35133.9|35113.9|44
1609411200000|2020-12-31 10:40:00|35139.8|35119.8|35148.9|35128.9|35156.4|35136.4|35132.3|35112.3|68
1609411500000|2020-12-31 10:45:00|35150.5|35130.5|35141.4|35121.4|35153.9|35133.9|35136.4|35116.4|48
1609411800000|2020-12-31 10:50:00|35138|35118|35143|35123|35148.9|35128.9|35131.4|35111.4|30
1609412100000|2020-12-31 10:55:00|35141.4|35121.4|35141.4|35121.4|35143.9|35123.9|35133.9|35113.9|30
1609412400000|2020-12-31 11:00:00|35143|35123|35096.4|35076.4|35144.8|35124.8|35089.9|35069.9|147
1609412700000|2020-12-31 11:05:00|35098.9|35078.9|35144.6|35124.6|35145.5|35125.5|35098.9|35078.9|90
1609413000000|2020-12-31 11:10:00|35144|35124|35141.5|35121.5|35149|35129|35131.5|35111.5|118
1609413300000|2020-12-31 11:15:00|35144|35124|35156.5|35136.5|35161.5|35141.5|35144|35124|203
1609413600000|2020-12-31 11:20:00|35159.9|35139.9|35229.7|35209.7|35236.3|35216.3|35156.5|35136.5|655
1609413900000|2020-12-31 11:25:00|35232.8|35212.8|35259.7|35239.7|35259.7|35239.7|35223.1|35203.1|258
1609414200000|2020-12-31 11:30:00|35261.5|35241.5|35263.8|35243.8|35285.6|35265.6|35258.1|35238.1|164
1609414500000|2020-12-31 11:35:00|35264.7|35244.7|35244.7|35224.7|35288.8|35268.8|35243.1|35223.1|112
1609414800000|2020-12-31 11:40:00|35249.7|35229.7|35236.5|35216.5|35258.8|35238.8|35221.5|35201.5|145
1609415100000|2020-12-31 11:45:00|35235.6|35215.6|35206.5|35186.5|35236.5|35216.5|35196.5|35176.5|84
1609415400000|2020-12-31 11:50:00|35202.4|35182.4|35241.5|35221.5|35246.5|35226.5|35199|35179|105
1609415700000|2020-12-31 11:55:00|35244|35224|35236.5|35216.5|35244|35224|35221.5|35201.5|69
1609416000000|2020-12-31 12:00:00|35234.9|35214.9|35240.6|35220.6|35250.6|35230.6|35225.6|35205.6|71
1609416300000|2020-12-31 12:05:00|35243.1|35223.1|35260.6|35240.6|35260.6|35240.6|35243.1|35223.1|35
1609416600000|2020-12-31 12:10:00|35259|35239|35256.5|35236.5|35264.7|35244.7|35244|35224|30
1609416900000|2020-12-31 12:15:00|35258.1|35238.1|35244|35224|35261.5|35241.5|35241.5|35221.5|68
1609417200000|2020-12-31 12:20:00|35241.5|35221.5|35251.5|35231.5|35264|35244|35240.6|35220.6|32
1609417500000|2020-12-31 12:25:00|35253.1|35233.1|35245.6|35225.6|35259.7|35239.7|35239|35219|55
1609417800000|2020-12-31 12:30:00|35246.5|35226.5|35211.5|35191.5|35248.1|35228.1|35191.5|35171.5|223
1609418100000|2020-12-31 12:35:00|35213.1|35193.1|35231.5|35211.5|35243.1|35223.1|35213.1|35193.1|60
1609418400000|2020-12-31 12:40:00|35226.5|35206.5|35219|35199|35241.5|35221.5|35216.5|35196.5|37
1609418700000|2020-12-31 12:45:00|35221.5|35201.5|35212.4|35192.4|35231.5|35211.5|35212.4|35192.4|31
1609419000000|2020-12-31 12:50:00|35211.5|35191.5|35226.5|35206.5|35226.5|35206.5|35211.5|35191.5|42
1609419300000|2020-12-31 12:55:00|35224.9|35204.9|35217.4|35197.4|35236.5|35216.5|35217.4|35197.4|137
1609419600000|2020-12-31 13:00:00|35216.5|35196.5|35211.5|35191.5|35224|35204|35211.5|35191.5|133
1609419900000|2020-12-31 13:05:00|35206.5|35186.5|35231.5|35211.5|35235.6|35215.6|35182.4|35162.4|164
1609420200000|2020-12-31 13:10:00|35228.3|35208.3|35224.9|35204.9|35228.3|35208.3|35195.8|35175.8|286
1609420500000|2020-12-31 13:15:00|35223.3|35203.3|35285.6|35265.6|35288.8|35268.8|35217.4|35197.4|250
1609420800000|2020-12-31 13:20:00|35287.2|35267.2|35261.5|35241.5|35296.5|35276.5|35259|35239|152
1609421100000|2020-12-31 13:25:00|35259.9|35239.9|35281.5|35261.5|35285.6|35265.6|35254|35234|91
1609421400000|2020-12-31 13:30:00|35280.6|35260.6|35285.6|35265.6|35286.5|35266.5|35271.5|35251.5|111
1609421700000|2020-12-31 13:35:00|35284.7|35264.7|35276.5|35256.5|35314|35294|35276.5|35256.5|203
1609422000000|2020-12-31 13:40:00|35274.7|35254.7|35273.3|35253.3|35281.5|35261.5|35256.5|35236.5|428
1609422300000|2020-12-31 13:45:00|35269.2|35249.2|35268.3|35248.3|35273.3|35253.3|35260.8|35240.8|126
1609422600000|2020-12-31 13:50:00|35269.9|35249.9|35255.8|35235.8|35272.4|35252.4|35255.8|35235.8|75
1609422900000|2020-12-31 13:55:00|35254.2|35234.2|35248.3|35228.3|35257.4|35237.4|35239.2|35219.2|106
1609423200000|2020-12-31 14:00:00|35245.8|35225.8|35257.4|35237.4|35257.4|35237.4|35233.3|35213.3|139
1609423500000|2020-12-31 14:05:00|35253.3|35233.3|35253.3|35233.3|35263.3|35243.3|35249.2|35229.2|90
1609423800000|2020-12-31 14:10:00|35269.9|35249.9|35263.3|35243.3|35301.5|35281.5|35253.3|35233.3|146
1609424100000|2020-12-31 14:15:00|35264.9|35244.9|35279.9|35259.9|35283.3|35263.3|35263.3|35243.3|80
1609424400000|2020-12-31 14:20:00|35280.8|35260.8|35278.3|35258.3|35297.4|35277.4|35276.7|35256.7|124
1609424700000|2020-12-31 14:25:00|35277.4|35257.4|35263.3|35243.3|35277.4|35257.4|35258.3|35238.3|128
1609425000000|2020-12-31 14:30:00|35261.8|35241.8|35253.3|35233.3|35283.3|35263.3|35253.3|35233.3|176
1609425300000|2020-12-31 14:35:00|35252.4|35232.4|35228.3|35208.3|35255.8|35235.8|35224.3|35204.3|183
1609425600000|2020-12-31 14:40:00|35225.8|35205.8|35218.4|35198.4|35236.5|35216.5|35217.4|35197.4|227
1609425900000|2020-12-31 14:45:00|35216.8|35196.8|35254|35234|35254|35234|35213.4|35193.4|185
1609426200000|2020-12-31 14:50:00|35252.4|35232.4|35247.4|35227.4|35263.4|35243.4|35240.9|35220.9|138
1609426500000|2020-12-31 14:55:00|35246.5|35226.5|35251.5|35231.5|35253.4|35233.4|35242.5|35222.5|110
1609426800000|2020-12-31 15:00:00|35248.4|35228.4|35256.5|35236.5|35257.5|35237.5|35240.9|35220.9|195
1609427100000|2020-12-31 15:05:00|35257.5|35237.5|35278.4|35258.4|35282.5|35262.5|35254.3|35234.3|183
1609427400000|2020-12-31 15:10:00|35279.3|35259.3|35270.9|35250.9|35285|35265|35270|35250|175
1609427700000|2020-12-31 15:15:00|35269.3|35249.3|35276.6|35256.6|35280.6|35260.6|35243.4|35223.4|164
1609428000000|2020-12-31 15:20:00|35285.6|35265.6|35306.6|35286.6|35316.6|35296.6|35276.6|35256.6|276
1609428300000|2020-12-31 15:25:00|35304.1|35284.1|35305.6|35285.6|35313.1|35293.1|35298.4|35278.4|70
1609428600000|2020-12-31 15:30:00|35305.7|35285.7|35300.7|35280.7|35321.6|35301.6|35296.6|35276.6|176
1609428900000|2020-12-31 15:35:00|35297.5|35277.5|35296.6|35276.6|35306.6|35286.6|35278.2|35258.2|114
1609429200000|2020-12-31 15:40:00|35298.2|35278.2|35296.6|35276.6|35314.7|35294.7|35277.5|35257.5|137
1609429500000|2020-12-31 15:45:00|35294.1|35274.1|35251.6|35231.6|35296.6|35276.6|35251.6|35231.6|200
1609429800000|2020-12-31 15:50:00|35253.2|35233.2|35275.7|35255.7|35275.7|35255.7|35245.7|35225.7|261
1609430100000|2020-12-31 15:55:00|35277.3|35257.3|35280.7|35260.7|35290.4|35270.4|35276.3|35256.3|120
1609430400000|2020-12-31 16:00:00|35282.3|35262.3|35275.7|35255.7|35283.8|35263.8|35271.6|35251.6|130
1609430700000|2020-12-31 16:05:00|35273.2|35253.2|35270.7|35250.7|35275.7|35255.7|35257.5|35237.5|110
1609431000000|2020-12-31 16:10:00|35265.7|35245.7|35269.8|35249.8|35269.8|35249.8|35246.6|35226.6|105
1609431300000|2020-12-31 16:15:00|35268.9|35248.9|35270.7|35250.7|35273.2|35253.2|35265.7|35245.7|80
1609431600000|2020-12-31 16:20:00|35273.2|35253.2|35281.6|35261.6|35283.2|35263.2|35270.7|35250.7|105
1609431900000|2020-12-31 16:25:00|35285.7|35265.7|35283.2|35263.2|35285.7|35265.7|35267.5|35247.5|117
1609432200000|2020-12-31 16:30:00|35284.1|35264.1|35280.7|35260.7|35284.8|35264.8|35276.6|35256.6|85
1609432500000|2020-12-31 16:35:00|35279.1|35259.1|35255.7|35235.7|35279.1|35259.1|35255.7|35235.7|92
1609432800000|2020-12-31 16:40:00|35251.6|35231.6|35265.7|35245.7|35275.7|35255.7|35251.6|35231.6|113
1609433100000|2020-12-31 16:45:00|35261.6|35241.6|35295.7|35275.7|35295.7|35275.7|35261.6|35241.6|147
1609433400000|2020-12-31 16:50:00|35296.6|35276.6|35261.6|35241.6|35300.7|35280.7|35255.7|35235.7|141
1609433700000|2020-12-31 16:55:00|35260.7|35240.7|35256.6|35236.6|35274.8|35254.8|35256.6|35236.6|158
1609434000000|2020-12-31 17:00:00|35257.5|35237.5|35255.7|35235.7|35274.1|35254.1|35254.1|35234.1|118
1609434300000|2020-12-31 17:05:00|35253.2|35233.2|35251.6|35231.6|35269.8|35249.8|35221.6|35201.6|336
1609434600000|2020-12-31 17:10:00|35250.7|35230.7|35254.1|35234.1|35254.1|35234.1|35229.1|35209.1|164
1609434900000|2020-12-31 17:15:00|35255|35235|35276.6|35256.6|35278.2|35258.2|35255|35235|96
1609435200000|2020-12-31 17:20:00|35275.7|35255.7|35269.1|35249.1|35276.6|35256.6|35257.5|35237.5|82
1609435500000|2020-12-31 17:25:00|35270|35250|35265.7|35245.7|35275.7|35255.7|35258.2|35238.2|97
1609435800000|2020-12-31 17:30:00|35261.6|35241.6|35266.6|35246.6|35269.1|35249.1|35258.2|35238.2|73
1609436100000|2020-12-31 17:35:00|35264.1|35244.1|35256.6|35236.6|35269.1|35249.1|35249.1|35229.1|74
1609436400000|2020-12-31 17:40:00|35255|35235|35260.7|35240.7|35260.7|35240.7|35246.6|35226.6|43
1609436700000|2020-12-31 17:45:00|35259.1|35239.1|35245.7|35225.7|35265.7|35245.7|35244.1|35224.1|63
1609437000000|2020-12-31 17:50:00|35241.6|35221.6|35221.6|35201.6|35245.7|35225.7|35217.5|35197.5|648
1609437300000|2020-12-31 17:55:00|35220|35200|35240.7|35220.7|35240.7|35220.7|35200.7|35180.7|806
1609437600000|2020-12-31 18:00:00|35239.8|35219.8|35238.2|35218.2|35249.1|35229.1|35230.7|35210.7|179
1609437900000|2020-12-31 18:05:00|35239.8|35219.8|35234.1|35214.1|35245.7|35225.7|35231.6|35211.6|55
1609438200000|2020-12-31 18:10:00|35235.7|35215.7|35236.6|35216.6|35238.2|35218.2|35231.6|35211.6|77
1609438500000|2020-12-31 18:15:00|35235|35215|35236.6|35216.6|35241.6|35221.6|35232.5|35212.5|45
1609438800000|2020-12-31 18:20:00|35235.7|35215.7|35236.6|35216.6|35236.6|35216.6|35231.6|35211.6|33
1609439100000|2020-12-31 18:25:00|35235.7|35215.7|35241.6|35221.6|35241.6|35221.6|35235.7|35215.7|37
1609439400000|2020-12-31 18:30:00|35239.8|35219.8|35241.6|35221.6|35241.6|35221.6|35236.6|35216.6|32
1609439700000|2020-12-31 18:35:00|35236.6|35216.6|35226.6|35206.6|35236.6|35216.6|35226.6|35206.6|50
1609440000000|2020-12-31 18:40:00|35219.1|35199.1|35226.6|35206.6|35226.6|35206.6|35216.6|35196.6|27
1609440300000|2020-12-31 18:45:00|35228.5|35208.5|35216.6|35196.6|35231.6|35211.6|35216.6|35196.6|50
1609440600000|2020-12-31 18:50:00|35201.6|35181.6|35201.6|35181.6|35201.6|35181.6|35200|35180|79
1609440900000|2020-12-31 18:55:00|35199.8|35179.8|35201.6|35181.6|35207.6|35187.6|35196.6|35176.6|74
1609441200000|2020-12-31 19:00:00|35202.6|35182.6|35221.6|35201.6|35221.6|35201.6|35202.6|35182.6|40
1609441500000|2020-12-31 19:05:00|35223.2|35203.2|35231.6|35211.6|35234.1|35214.1|35223.2|35203.2|28
1609441800000|2020-12-31 19:10:00|35233.2|35213.2|35236.6|35216.6|35236.6|35216.6|35226.6|35206.6|16
1609442100000|2020-12-31 19:15:00|35238.2|35218.2|35241.7|35221.7|35241.7|35221.7|35236.6|35216.6|45
1609442400000|2020-12-31 19:20:00|35243.2|35223.2|35246.7|35226.7|35246.7|35226.7|35241.7|35221.7|15
1609442700000|2020-12-31 19:25:00|35244.2|35224.2|35269.2|35249.2|35269.2|35249.2|35243.2|35223.2|64
1609443000000|2020-12-31 19:30:00|35273.2|35253.2|35268.2|35248.2|35274.8|35254.8|35268.2|35248.2|48
1609443300000|2020-12-31 19:35:00|35264.2|35244.2|35261.7|35241.7|35264.2|35244.2|35257.6|35237.6|25
1609443600000|2020-12-31 19:40:00|35263.2|35243.2|35265.7|35245.7|35265.7|35245.7|35261.7|35241.7|12
1609443900000|2020-12-31 19:45:00|35264.8|35244.8|35253.3|35233.3|35265.7|35245.7|35253.3|35233.3|130
1609444200000|2020-12-31 19:50:00|35254.8|35234.8|35254.8|35234.8|35254.8|35234.8|35249.8|35229.8|22
1609444500000|2020-12-31 19:55:00|35250.8|35230.8|35250.8|35230.8|35254.8|35234.8|35250.8|35230.8|67
1609444800000|2020-12-31 20:00:00|35249.2|35229.2|35249.8|35229.8|35249.8|35229.8|35244.8|35224.8|9
1609445100000|2020-12-31 20:05:00|35247.3|35227.3|35251.4|35231.4|35253.9|35233.9|35244.8|35224.8|10
1609445400000|2020-12-31 20:10:00|35249.8|35229.8|35275.8|35255.8|35279.8|35259.8|35249.8|35229.8|72
1609445700000|2020-12-31 20:15:00|35279.8|35259.8|35274.8|35254.8|35279.8|35259.8|35274.8|35254.8|16
1609446000000|2020-12-31 20:20:00|35269.8|35249.8|35262.4|35242.4|35269.9|35249.9|35262.4|35242.4|17
1609446300000|2020-12-31 20:25:00|35259.9|35239.9|35259.9|35239.9|35264.9|35244.9|35259.9|35239.9|11
1609446600000|2020-12-31 20:30:00|35262.4|35242.4|35259.9|35239.9|35264.9|35244.9|35257.4|35237.4|8
1609446900000|2020-12-31 20:35:00|35261.4|35241.4|35256.4|35236.4|35270.5|35250.5|35256.4|35236.4|50
1609447200000|2020-12-31 20:40:00|35253|35233|35224.9|35204.9|35253|35233|35219.9|35199.9|67
1609447500000|2020-12-31 20:45:00|35225.8|35205.8|35224.9|35204.9|35228.9|35208.9|35224.9|35204.9|10
1609447800000|2020-12-31 20:50:00|35225.8|35205.8|35260.8|35240.8|35260.8|35240.8|35225.8|35205.8|69
1609448100000|2020-12-31 20:55:00|35259.2|35239.2|35271.9|35251.9|35284.9|35264.9|35259.2|35239.2|109
1609448400000|2020-12-31 21:00:00|35270.1|35250.1|35251.7|35231.7|35279.2|35259.2|35251.7|35231.7|43
1609448700000|2020-12-31 21:05:00|35255.8|35235.8|35251.7|35231.7|35256.7|35236.7|35251.7|35231.7|8
1609449000000|2020-12-31 21:10:00|35250.8|35230.8|35250.1|35230.1|35250.8|35230.8|35243.3|35223.3|14
1609449300000|2020-12-31 21:15:00|35251.7|35231.7|35244.2|35224.2|35251.7|35231.7|35244.2|35224.2|7
1609449600000|2020-12-31 21:20:00|35241.7|35221.7|35237.4|35217.4|35241.7|35221.7|35237.4|35217.4|4
1609449900000|2020-12-31 21:25:00|35239|35219|35222.4|35202.4|35240.8|35220.8|35222.4|35202.4|43
1609450200000|2020-12-31 21:30:00|35220.8|35200.8|35224.9|35204.9|35227.4|35207.4|35220.8|35200.8|27
1609450500000|2020-12-31 21:35:00|35224|35204|35222.4|35202.4|35224|35204|35222.4|35202.4|5
1609450800000|2020-12-31 21:40:00|35223.3|35203.3|35219.9|35199.9|35224.9|35204.9|35219.9|35199.9|8
1609451100000|2020-12-31 21:45:00|35224.9|35204.9|35222.4|35202.4|35232.4|35212.4|35222.4|35202.4|85
1609451400000|2020-12-31 21:50:00|35224.9|35204.9|35219.9|35199.9|35224.9|35204.9|35219.9|35199.9|45
1609451700000|2020-12-31 21:55:00|35220.8|35200.8|35219.9|35199.9|35226.5|35206.5|35219.9|35199.9|55
1609714800000|2021-01-03 23:00:00|35411.5|35391.5|35318.5|35298.5|35411.5|35391.5|35306|35286|166
1609715100000|2021-01-03 23:05:00|35316|35296|35344.5|35324.5|35348.5|35328.5|35291|35271|102
1609715400000|2021-01-03 23:10:00|35347|35327|35415|35395|35417.5|35397.5|35346|35326|193
1609715700000|2021-01-03 23:15:00|35413.5|35393.5|35386|35366|35413.5|35393.5|35386|35366|60
1609716000000|2021-01-03 23:20:00|35381|35361|35367|35347|35386|35366|35350|35330|82
1609716300000|2021-01-03 23:25:00|35368|35348|35374|35354|35386.5|35366.5|35366.5|35346.5|31
1609716600000|2021-01-03 23:30:00|35372.5|35352.5|35399|35379|35404|35384|35371.5|35351.5|63
1609716900000|2021-01-03 23:35:00|35397.5|35377.5|35444|35424|35447.5|35427.5|35396.5|35376.5|142
1609717200000|2021-01-03 23:40:00|35447.5|35427.5|35439|35419|35454.5|35434.5|35435|35415|83
1609717500000|2021-01-03 23:45:00|35437.5|35417.5|35396.5|35376.5|35437.5|35417.5|35396.5|35376.5|78
1609717800000|2021-01-03 23:50:00|35394|35374|35394|35374|35401.5|35381.5|35387.5|35367.5|60
1609718100000|2021-01-03 23:55:00|35391.5|35371.5|35374|35354|35391.5|35371.5|35367.5|35347.5|56
1609718400000|2021-01-04 00:00:00|35372.5|35352.5|35364|35344|35372.5|35352.5|35341.5|35321.5|66
1609718700000|2021-01-04 00:05:00|35361|35341|35329|35309|35361|35341|35326.5|35306.5|65
1609719000000|2021-01-04 00:10:00|35331.5|35311.5|35327.5|35307.5|35341.5|35321.5|35327.5|35307.5|53
1609719300000|2021-01-04 00:15:00|35326.5|35306.5|35289|35269|35331.5|35311.5|35281.5|35261.5|108
1609719600000|2021-01-04 00:20:00|35291.5|35271.5|35321.5|35301.5|35324|35304|35291.5|35271.5|41
1609719900000|2021-01-04 00:25:00|35319|35299|35314|35294|35337|35317|35309|35289|61
1609720200000|2021-01-04 00:30:00|35316.5|35296.5|35281.5|35261.5|35324|35304|35281.5|35261.5|69
1609720500000|2021-01-04 00:35:00|35279|35259|35289|35269|35299|35279|35249|35229|125
1609720800000|2021-01-04 00:40:00|35291.5|35271.5|35316.5|35296.5|35321.5|35301.5|35284|35264|132
1609721100000|2021-01-04 00:45:00|35318.5|35298.5|35284|35264|35329|35309|35284|35264|90
1609721400000|2021-01-04 00:50:00|35286.5|35266.5|35301.5|35281.5|35314|35294|35286.5|35266.5|43
1609721700000|2021-01-04 00:55:00|35303.5|35283.5|35346.5|35326.5|35366.5|35346.5|35296.5|35276.5|137
1609722000000|2021-01-04 01:00:00|35345|35325|35471.5|35451.5|35480.5|35460.5|35343.5|35323.5|1001
1609722300000|2021-01-04 01:05:00|35469|35449|35516.5|35496.5|35539|35519|35466.5|35446.5|710
1609722600000|2021-01-04 01:10:00|35521.5|35501.5|35455|35435|35524|35504|35446.5|35426.5|509
1609722900000|2021-01-04 01:15:00|35454|35434|35441.5|35421.5|35469|35449|35436.5|35416.5|220
1609723200000|2021-01-04 01:20:00|35446.5|35426.5|35494|35474|35496.5|35476.5|35431.5|35411.5|234
1609723500000|2021-01-04 01:25:00|35495.5|35475.5|35536.5|35516.5|35536.5|35516.5|35489|35469|255
1609723800000|2021-01-04 01:30:00|35539|35519|35499|35479|35571.5|35551.5|35496.5|35476.5|528
1609724100000|2021-01-04 01:35:00|35496.5|35476.5|35529.1|35509.1|35531.6|35511.6|35496.5|35476.5|151
1609724400000|2021-01-04 01:40:00|35531.6|35511.6|35590.1|35570.1|35593|35573|35531.6|35511.6|279
1609724700000|2021-01-04 01:45:00|35591.6|35571.6|35619.1|35599.1|35621.6|35601.6|35566.6|35546.6|217
1609725000000|2021-01-04 01:50:00|35621.6|35601.6|35610.6|35590.6|35651.6|35631.6|35606.6|35586.6|289
1609725300000|2021-01-04 01:55:00|35611.6|35591.6|35631.6|35611.6|35634.1|35614.1|35596.6|35576.6|161
1609725600000|2021-01-04 02:00:00|35634.1|35614.1|35624.1|35604.1|35636.6|35616.6|35616.6|35596.6|188
1609725900000|2021-01-04 02:05:00|35626.6|35606.6|35686.6|35666.6|35691.6|35671.6|35621.6|35601.6|261
1609726200000|2021-01-04 02:10:00|35687.6|35667.6|35691.6|35671.6|35696.6|35676.6|35669.1|35649.1|191
1609726500000|2021-01-04 02:15:00|35690.1|35670.1|35676.6|35656.6|35690.1|35670.1|35661.6|35641.6|110
1609726800000|2021-01-04 02:20:00|35674.1|35654.1|35658.1|35638.1|35674.1|35654.1|35656.6|35636.6|70
1609727100000|2021-01-04 02:25:00|35659.1|35639.1|35664.1|35644.1|35671.6|35651.6|35656.6|35636.6|64
1609727400000|2021-01-04 02:30:00|35666.6|35646.6|35708.1|35688.1|35721.6|35701.6|35666.6|35646.6|248
1609727700000|2021-01-04 02:35:00|35706.6|35686.6|35681.6|35661.6|35725.6|35705.6|35680.6|35660.6|189
1609728000000|2021-01-04 02:40:00|35684.1|35664.1|35701.6|35681.6|35701.6|35681.6|35681.6|35661.6|112
1609728300000|2021-01-04 02:45:00|35706.6|35686.6|35719.1|35699.1|35721.6|35701.6|35701.6|35681.6|133
1609728600000|2021-01-04 02:50:00|35716.6|35696.6|35719.1|35699.1|35751.6|35731.6|35716.6|35696.6|142
1609728900000|2021-01-04 02:55:00|35721.6|35701.6|35736.6|35716.6|35736.6|35716.6|35706.6|35686.6|76
1609729200000|2021-01-04 03:00:00|35738.1|35718.1|35751.6|35731.6|35754.1|35734.1|35736.6|35716.6|125
1609729500000|2021-01-04 03:05:00|35747.6|35727.6|35741.6|35721.6|35751.6|35731.6|35731.6|35711.6|187
1609729800000|2021-01-04 03:10:00|35744.1|35724.1|35741.6|35721.6|35758.1|35738.1|35732.6|35712.6|185
1609730100000|2021-01-04 03:15:00|35744.1|35724.1|35766.6|35746.6|35768.1|35748.1|35744.1|35724.1|122
1609730400000|2021-01-04 03:20:00|35769.1|35749.1|35791.6|35771.6|35801.6|35781.6|35768.1|35748.1|203
1609730700000|2021-01-04 03:25:00|35795.1|35775.1|35806.6|35786.6|35811.6|35791.6|35788.6|35768.6|157
1609731000000|2021-01-04 03:30:00|35804.1|35784.1|35781.6|35761.6|35804.1|35784.1|35776.6|35756.6|73
1609731300000|2021-01-04 03:35:00|35780.6|35760.6|35781.6|35761.6|35786.6|35766.6|35776.6|35756.6|33
1609731600000|2021-01-04 03:40:00|35780.1|35760.1|35766.6|35746.6|35783.1|35763.1|35766.6|35746.6|41
1609731900000|2021-01-04 03:45:00|35768.1|35748.1|35769.1|35749.1|35781.6|35761.6|35766.6|35746.6|63
1609732200000|2021-01-04 03:50:00|35771.6|35751.6|35751.6|35731.6|35776.6|35756.6|35749.1|35729.1|81
1609732500000|2021-01-04 03:55:00|35754.1|35734.1|35746.6|35726.6|35755.6|35735.6|35741.6|35721.6|46
1609732800000|2021-01-04 04:00:00|35745.6|35725.6|35754.1|35734.1|35761.6|35741.6|35745.6|35725.6|28
1609733100000|2021-01-04 04:05:00|35751.6|35731.6|35746.6|35726.6|35756.6|35736.6|35741.6|35721.6|34
1609733400000|2021-01-04 04:10:00|35741.6|35721.6|35754.1|35734.1|35754.1|35734.1|35741.6|35721.6|27
1609733700000|2021-01-04 04:15:00|35753.1|35733.1|35751.6|35731.6|35753.1|35733.1|35746.6|35726.6|17
1609734000000|2021-01-04 04:20:00|35750.1|35730.1|35741.6|35721.6|35751.6|35731.6|35741.6|35721.6|32
1609734300000|2021-01-04 04:25:00|35744.1|35724.1|35738.1|35718.1|35746.6|35726.6|35736.6|35716.6|29
1609734600000|2021-01-04 04:30:00|35739.1|35719.1|35713.1|35693.1|35744.1|35724.1|35711.6|35691.6|125
1609734900000|2021-01-04 04:35:00|35711.6|35691.6|35738.1|35718.1|35747.1|35727.1|35711.6|35691.6|41
1609735200000|2021-01-04 04:40:00|35736.6|35716.6|35718.1|35698.1|35738.1|35718.1|35675.1|35655.1|102
1609735500000|2021-01-04 04:45:00|35719.6|35699.6|35720.6|35700.6|35721.6|35701.6|35712.6|35692.6|33
1609735800000|2021-01-04 04:50:00|35718.1|35698.1|35720.6|35700.6|35721.6|35701.6|35716.6|35696.6|19
1609736100000|2021-01-04 04:55:00|35721.6|35701.6|35708.1|35688.1|35721.6|35701.6|35704.1|35684.1|26
1609736400000|2021-01-04 05:00:00|35709.1|35689.1|35715.6|35695.6|35723.1|35703.1|35709.1|35689.1|36
1609736700000|2021-01-04 05:05:00|35713.1|35693.1|35719.6|35699.6|35719.6|35699.6|35706.6|35686.6|32
1609737000000|2021-01-04 05:10:00|35718.1|35698.1|35718.1|35698.1|35721.6|35701.6|35701.6|35681.6|62
1609737300000|2021-01-04 05:15:00|35719.6|35699.6|35690.6|35670.6|35721.6|35701.6|35670.1|35650.1|97
1609737600000|2021-01-04 05:20:00|35689.1|35669.1|35691.6|35671.6|35691.6|35671.6|35676.6|35656.6|66
1609737900000|2021-01-04 05:25:00|35688.1|35668.1|35706.6|35686.6|35711.6|35691.6|35676.6|35656.6|73
1609738200000|2021-01-04 05:30:00|35711.6|35691.6|35726.6|35706.6|35756.6|35736.6|35711.6|35691.6|437
1609738500000|2021-01-04 05:35:00|35721.6|35701.6|35776.6|35756.6|35776.6|35756.6|35721.6|35701.6|175
1609738800000|2021-01-04 05:40:00|35775.1|35755.1|35771.6|35751.6|35791.6|35771.6|35770.6|35750.6|267
1609739100000|2021-01-04 05:45:00|35766.6|35746.6|35778.1|35758.1|35795.6|35775.6|35764.1|35744.1|192
1609739400000|2021-01-04 05:50:00|35783.1|35763.1|35801.6|35781.6|35806.6|35786.6|35776.6|35756.6|214
1609739700000|2021-01-04 05:55:00|35803.1|35783.1|35856.6|35836.6|35861.6|35841.6|35799.1|35779.1|341
1609740000000|2021-01-04 06:00:00|35854.1|35834.1|35891.6|35871.6|35910.2|35890.2|35854.1|35834.1|508
1609740300000|2021-01-04 06:05:00|35893.1|35873.1|35924.1|35904.1|35934.1|35914.1|35883.1|35863.1|303
1609740600000|2021-01-04 06:10:00|35921.6|35901.6|35891.7|35871.7|35929.1|35909.1|35879.2|35859.2|279
1609740900000|2021-01-04 06:15:00|35892.7|35872.7|35918.1|35898.1|35926.7|35906.7|35866.7|35846.7|250
1609741200000|2021-01-04 06:20:00|35919.2|35899.2|35931.7|35911.7|35931.7|35911.7|35906.7|35886.7|180
1609741500000|2021-01-04 06:25:00|35926.7|35906.7|35916.7|35896.7|35926.7|35906.7|35911.7|35891.7|152
1609741800000|2021-01-04 06:30:00|35914.2|35894.2|35894.2|35874.2|35939.2|35919.2|35891.7|35871.7|216
1609742100000|2021-01-04 06:35:00|35889.2|35869.2|35921.7|35901.7|35921.7|35901.7|35886.7|35866.7|131
1609742400000|2021-01-04 06:40:00|35920.7|35900.7|35959.2|35939.2|35974.2|35954.2|35919.2|35899.2|262
1609742700000|2021-01-04 06:45:00|35957.7|35937.7|35931.7|35911.7|35957.7|35937.7|35926.7|35906.7|169
1609743000000|2021-01-04 06:50:00|35929.2|35909.2|35883.7|35863.7|35931.7|35911.7|35867.7|35847.7|198
1609743300000|2021-01-04 06:55:00|35881.7|35861.7|35884.2|35864.2|35889.2|35869.2|35872.7|35852.7|72
1609743600000|2021-01-04 07:00:00|35885.7|35865.7|35906.7|35886.7|35915.2|35895.2|35885.7|35865.7|117
1609743900000|2021-01-04 07:05:00|35915.7|35895.7|35931.7|35911.7|35946.7|35926.7|35915.7|35895.7|133
1609744200000|2021-01-04 07:10:00|35934.2|35914.2|35906.7|35886.7|35944.2|35924.2|35898.2|35878.2|135
1609744500000|2021-01-04 07:15:00|35910.7|35890.7|35951.7|35931.7|35972.2|35952.2|35906.7|35886.7|173
1609744800000|2021-01-04 07:20:00|35955.7|35935.7|35906.7|35886.7|35959.2|35939.2|35901.7|35881.7|103
1609745100000|2021-01-04 07:25:00|35909.2|35889.2|35896.7|35876.7|35909.2|35889.2|35876.2|35856.2|109
1609745400000|2021-01-04 07:30:00|35898.2|35878.2|35891.7|35871.7|35921.7|35901.7|35891.7|35871.7|110
1609745700000|2021-01-04 07:35:00|35894.2|35874.2|35894.2|35874.2|35909.2|35889.2|35885.7|35865.7|98
1609746000000|2021-01-04 07:40:00|35889.2|35869.2|35899.2|35879.2|35906.7|35886.7|35876.7|35856.7|157
1609746300000|2021-01-04 07:45:00|35900.7|35880.7|35909.2|35889.2|35941.7|35921.7|35896.7|35876.7|121
1609746600000|2021-01-04 07:50:00|35906.7|35886.7|35886.7|35866.7|35916.7|35896.7|35881.7|35861.7|94
1609746900000|2021-01-04 07:55:00|35891.7|35871.7|35939.2|35919.2|35956.7|35936.7|35891.7|35871.7|147
1609747200000|2021-01-04 08:00:00|35941.7|35921.7|35971.7|35951.7|35978.2|35958.2|35941.7|35921.7|231
1609747500000|2021-01-04 08:05:00|35969.2|35949.2|35916.7|35896.7|35986.7|35966.7|35916.7|35896.7|242
1609747800000|2021-01-04 08:10:00|35920.7|35900.7|35901.7|35881.7|35922.2|35902.2|35896.7|35876.7|146
1609748100000|2021-01-04 08:15:00|35904.2|35884.2|35936.7|35916.7|35960.7|35940.7|35904.2|35884.2|104
1609748400000|2021-01-04 08:20:00|35934.2|35914.2|35869.2|35849.2|35966.7|35946.7|35866.7|35846.7|166
1609748700000|2021-01-04 08:25:00|35867.7|35847.7|35884.2|35864.2|35884.2|35864.2|35849.2|35829.2|183
1609749000000|2021-01-04 08:30:00|35885.7|35865.7|35846.7|35826.7|35885.7|35865.7|35809.2|35789.2|205
1609749300000|2021-01-04 08:35:00|35841.7|35821.7|35891.7|35871.7|35901.7|35881.7|35821.7|35801.7|150
1609749600000|2021-01-04 08:40:00|35893.2|35873.2|35897.7|35877.7|35901.7|35881.7|35886.7|35866.7|79
1609749900000|2021-01-04 08:45:00|35900.7|35880.7|35916.7|35896.7|35926.7|35906.7|35889.2|35869.2|98
1609750200000|2021-01-04 08:50:00|35917.7|35897.7|35951.7|35931.7|35956.7|35936.7|35906.7|35886.7|130
1609750500000|2021-01-04 08:55:00|35952.7|35932.7|35986.7|35966.7|35993.2|35973.2|35951.7|35931.7|173
1609750800000|2021-01-04 09:00:00|35988.2|35968.2|36036.7|36016.7|36041.7|36021.7|35988.2|35968.2|319
1609751100000|2021-01-04 09:05:00|36039.2|36019.2|36049.2|36029.2|36071.7|36051.7|36031.7|36011.7|259
1609751400000|2021-01-04 09:10:00|36046.7|36026.7|36051.7|36031.7|36056.7|36036.7|36036.7|36016.7|155
1609751700000|2021-01-04 09:15:00|36054.2|36034.2|36051.7|36031.7|36079.7|36059.7|36051.7|36031.7|162
1609752000000|2021-01-04 09:20:00|36049.2|36029.2|36031.7|36011.7|36074.2|36054.2|36031.7|36011.7|185
1609752300000|2021-01-04 09:25:00|36034.2|36014.2|36041.7|36021.7|36046.7|36026.7|36030.2|36010.2|98
1609752600000|2021-01-04 09:30:00|36028.7|36008.7|36012.7|35992.7|36030.2|36010.2|35999.2|35979.2|148
1609752900000|2021-01-04 09:35:00|36015.2|35995.2|36006.7|35986.7|36021.7|36001.7|35992.7|35972.7|101
1609753200000|2021-01-04 09:40:00|36005.2|35985.2|35999.2|35979.2|36005.2|35985.2|35986.7|35966.7|92
1609753500000|2021-01-04 09:45:00|36000.7|35980.7|36001.7|35981.7|36006.7|35986.7|35989.2|35969.2|81
1609753800000|2021-01-04 09:50:00|36000.2|35980.2|35964.2|35944.2|36000.2|35980.2|35958.2|35938.2|101
1609754100000|2021-01-04 09:55:00|35961.7|35941.7|35974.2|35954.2|35984.2|35964.2|35961.7|35941.7|75
1609754400000|2021-01-04 10:00:00|35976.7|35956.7|35989.2|35969.2|35991.7|35971.7|35976.7|35956.7|102
1609754700000|2021-01-04 10:05:00|35988.2|35968.2|35976.7|35956.7|35990.7|35970.7|35956.7|35936.7|92
1609755000000|2021-01-04 10:10:00|35975.7|35955.7|35981.7|35961.7|35984.2|35964.2|35965.3|35945.3|58
1609755300000|2021-01-04 10:15:00|35984.2|35964.2|35981.7|35961.7|35991.7|35971.7|35976.7|35956.7|56
1609755600000|2021-01-04 10:20:00|35983.2|35963.2|35991.7|35971.7|36001.7|35981.7|35983.2|35963.2|151
1609755900000|2021-01-04 10:25:00|35994.2|35974.2|35996.7|35976.7|35996.7|35976.7|35976.7|35956.7|93
1609756200000|2021-01-04 10:30:00|35991.7|35971.7|35999.2|35979.2|36001.7|35981.7|35986.7|35966.7|47
1609756500000|2021-01-04 10:35:00|35998.2|35978.2|35988.2|35968.2|35999.2|35979.2|35978.2|35958.2|48
1609756800000|2021-01-04 10:40:00|35990.7|35970.7|36006.8|35986.8|36006.8|35986.8|35986.7|35966.7|51
1609757100000|2021-01-04 10:45:00|36004.3|35984.3|36006.8|35986.8|36006.8|35986.8|35990.3|35970.3|53
1609757400000|2021-01-04 10:50:00|36005.7|35985.7|36030.7|36010.7|36031.8|36011.8|35989.3|35969.3|88
1609757700000|2021-01-04 10:55:00|36031.8|36011.8|36014.7|35994.7|36039.3|36019.3|36006.8|35986.8|74
1609758000000|2021-01-04 11:00:00|36013.2|35993.2|36069.7|36049.7|36094.7|36074.7|36013.2|35993.2|296
1609758300000|2021-01-04 11:05:00|36070.7|36050.7|36079.7|36059.7|36084.7|36064.7|36070.7|36050.7|110
1609758600000|2021-01-04 11:10:00|36083.2|36063.2|36071.8|36051.8|36088.2|36068.2|36069.3|36049.3|135
1609758900000|2021-01-04 11:15:00|36069.3|36049.3|36070.7|36050.7|36079.3|36059.3|36064.3|36044.3|76
1609759200000|2021-01-04 11:20:00|36066.8|36046.8|36076.8|36056.8|36086.8|36066.8|36066.8|36046.8|76
1609759500000|2021-01-04 11:25:00|36074.7|36054.7|36061.8|36041.8|36076.8|36056.8|36051.8|36031.8|97
1609759800000|2021-01-04 11:30:00|36064.3|36044.3|36071.8|36051.8|36076.8|36056.8|36059.3|36039.3|79
1609760100000|2021-01-04 11:35:00|36070.3|36050.3|36076.8|36056.8|36091.8|36071.8|36066.8|36046.8|145
1609760400000|2021-01-04 11:40:00|36075.3|36055.3|36076.8|36056.8|36076.8|36056.8|36065.3|36045.3|79
1609760700000|2021-01-04 11:45:00|36072.8|36052.8|36064.3|36044.3|36086.8|36066.8|36064.3|36044.3|117
1609761000000|2021-01-04 11:50:00|36066.8|36046.8|36044.3|36024.3|36066.8|36046.8|36044.3|36024.3|85
1609761300000|2021-01-04 11:55:00|36046.8|36026.8|36011.8|35991.8|36046.8|36026.8|36006.8|35986.8|197
1609761600000|2021-01-04 12:00:00|36009.3|35989.3|35989.3|35969.3|36011.8|35991.8|35986.3|35966.3|166
1609761900000|2021-01-04 12:05:00|35991.8|35971.8|35966.8|35946.8|35996.8|35976.8|35955.8|35935.8|217
1609762200000|2021-01-04 12:10:00|35964.3|35944.3|35981.8|35961.8|35981.8|35961.8|35964.3|35944.3|73
1609762500000|2021-01-04 12:15:00|35986.8|35966.8|35994.3|35974.3|36006.8|35986.8|35976.8|35956.8|88
1609762800000|2021-01-04 12:20:00|35996.8|35976.8|35999.3|35979.3|36009.3|35989.3|35986.8|35966.8|38
1609763100000|2021-01-04 12:25:00|35996.8|35976.8|35994.3|35974.3|36001.8|35981.8|35976.8|35956.8|84
1609763400000|2021-01-04 12:30:00|35991.8|35971.8|36025.8|36005.8|36027.8|36007.8|35989.3|35969.3|199
1609763700000|2021-01-04 12:35:00|36024.3|36004.3|35989.3|35969.3|36033.3|36013.3|35989.3|35969.3|127
1609764000000|2021-01-04 12:40:00|35986.8|35966.8|35976.8|35956.8|35994.3|35974.3|35976.8|35956.8|66
1609764300000|2021-01-04 12:45:00|35975.3|35955.3|35940.3|35920.3|35975.3|35955.3|35937.8|35917.8|227
1609764600000|2021-01-04 12:50:00|35937.8|35917.8|35984.3|35964.3|35986.8|35966.8|35921.3|35901.3|329
1609764900000|2021-01-04 12:55:00|35978.8|35958.8|35963.8|35943.8|35984.3|35964.3|35957.3|35937.3|148
1609765200000|2021-01-04 13:00:00|35964.8|35944.8|36026.3|36006.3|36030.3|36010.3|35932.3|35912.3|596
1609765500000|2021-01-04 13:05:00|36023.8|36003.8|36032.8|36012.8|36038.8|36018.8|36008.8|35988.8|380
1609765800000|2021-01-04 13:10:00|36033.8|36013.8|36061.8|36041.8|36080.8|36060.8|36020.3|36000.3|545
1609766100000|2021-01-04 13:15:00|36064.3|36044.3|36043.3|36023.3|36069.3|36049.3|36022.8|36002.8|289
1609766400000|2021-01-04 13:20:00|36041.8|36021.8|36056.8|36036.8|36079.3|36059.3|36039.3|36019.3|264
1609766700000|2021-01-04 13:25:00|36054.3|36034.3|36053.3|36033.3|36056.8|36036.8|36025.3|36005.3|237
1609767000000|2021-01-04 13:30:00|36054.3|36034.3|36044.3|36024.3|36070.8|36050.8|36044.3|36024.3|259
1609767300000|2021-01-04 13:35:00|36039.3|36019.3|36028.8|36008.8|36053.8|36033.8|36026.8|36006.8|266
1609767600000|2021-01-04 13:40:00|36023.8|36003.8|35993.8|35973.8|36023.8|36003.8|35974.9|35954.9|495
1609767900000|2021-01-04 13:45:00|35992.4|35972.4|36036.4|36016.4|36047.4|36027.4|35983.8|35963.8|289
1609768200000|2021-01-04 13:50:00|36033.9|36013.9|35970.9|35950.9|36043.9|36023.9|35970.9|35950.9|381
1609768500000|2021-01-04 13:55:00|35973.4|35953.4|35953.9|35933.9|35985.9|35965.9|35949.9|35929.9|429
1609768800000|2021-01-04 14:00:00|35952.4|35932.4|35942.8|35922.8|35963.9|35943.9|35917.4|35897.4|446
1609769100000|2021-01-04 14:05:00|35941.4|35921.4|35935.9|35915.9|35958.4|35938.4|35932.4|35912.4|324
1609769400000|2021-01-04 14:10:00|35934.4|35914.4|35955.9|35935.9|35960.9|35940.9|35929.4|35909.4|283
1609769700000|2021-01-04 14:15:00|35954.4|35934.4|35887.4|35867.4|35955.9|35935.9|35878.4|35858.4|541
1609770000000|2021-01-04 14:20:00|35885.9|35865.9|35918.4|35898.4|35918.4|35898.4|35875.9|35855.9|362
1609770300000|2021-01-04 14:25:00|35919.4|35899.4|35943.4|35923.4|35953.4|35933.4|35905.9|35885.9|291
1609770600000|2021-01-04 14:30:00|35941.9|35921.9|35845.9|35825.9|35950.9|35930.9|35840.9|35820.9|621
1609770900000|2021-01-04 14:35:00|35844.4|35824.4|35820.9|35800.9|35844.4|35824.4|35803.4|35783.4|533
1609771200000|2021-01-04 14:40:00|35823.4|35803.4|35869|35849|35877.9|35857.9|35810.9|35790.9|433
1609771500000|2021-01-04 14:45:00|35867.5|35847.5|35821.5|35801.5|35869|35849|35821.5|35801.5|376
1609771800000|2021-01-04 14:50:00|35822.9|35802.9|35777.9|35757.9|35825.4|35805.4|35742.9|35722.9|702
1609772100000|2021-01-04 14:55:00|35779.4|35759.4|35788|35768|35793|35773|35762.9|35742.9|334
1609772400000|2021-01-04 15:00:00|35789.4|35769.4|35764.4|35744.4|35793|35773|35748|35728|445
1609772700000|2021-01-04 15:05:00|35766.9|35746.9|35723|35703|35788|35768|35718|35698|336
1609773000000|2021-01-04 15:10:00|35720|35700|35778|35758|35778|35758|35715.5|35695.5|398
1609773300000|2021-01-04 15:15:00|35775.5|35755.5|35758|35738|35778|35758|35738|35718|434
1609773600000|2021-01-04 15:20:00|35756.5|35736.5|35756.5|35736.5|35785.9|35765.9|35754.4|35734.4|715
1609773900000|2021-01-04 15:25:00|35752.5|35732.5|35689|35669|35752.5|35732.5|35689|35669|605
1609774200000|2021-01-04 15:30:00|35686|35666|35665.5|35645.5|35686|35666|35646|35626|583
1609774500000|2021-01-04 15:35:00|35663|35643|35625|35605|35663|35643|35593.5|35573.5|640
1609774800000|2021-01-04 15:40:00|35620|35600|35636.5|35616.5|35664|35644|35590|35570|594
1609775100000|2021-01-04 15:45:00|35635|35615|35559|35539|35635|35615|35530|35510|688
1609775400000|2021-01-04 15:50:00|35564|35544|35565|35545|35580|35560|35535|35515|451
1609775700000|2021-01-04 15:55:00|35567.5|35547.5|35605|35585|35610|35590|35545|35525|392
1609776000000|2021-01-04 16:00:00|35607.5|35587.5|35565|35545|35610|35590|35537.5|35517.5|469
1609776300000|2021-01-04 16:05:00|35566.5|35546.5|35557.5|35537.5|35570|35550|35531|35511|400
1609776600000|2021-01-04 16:10:00|35559|35539|35575|35555|35595|35575|35510|35490|554
1609776900000|2021-01-04 16:15:00|35570|35550|35645|35625|35655|35635|35568.5|35548.5|378
1609777200000|2021-01-04 16:20:00|35642.5|35622.5|35653.6|35633.6|35673.5|35653.5|35630|35610|372
1609777500000|2021-01-04 16:25:00|35652.1|35632.1|35630|35610|35655|35635|35625|35605|254
1609777800000|2021-01-04 16:30:00|35629|35609|35615|35595|35629|35609|35567.5|35547.5|359
1609778100000|2021-01-04 16:35:00|35619|35599|35595|35575|35639|35619|35570|35550|322
1609778400000|2021-01-04 16:40:00|35592.1|35572.1|35625|35605|35637.5|35617.5|35585|35565|194
1609778700000|2021-01-04 16:45:00|35627.5|35607.5|35696.5|35676.5|35696.5|35676.5|35625|35605|451
1609779000000|2021-01-04 16:50:00|35695|35675|35661.5|35641.5|35695|35675|35660|35640|224
1609779300000|2021-01-04 16:55:00|35660|35640|35625|35605|35660|35640|35621.1|35601.1|250
1609779600000|2021-01-04 17:00:00|35620|35600|35551.1|35531.1|35633|35613|35551.1|35531.1|322
1609779900000|2021-01-04 17:05:00|35552.6|35532.6|35550.1|35530.1|35574|35554|35535.1|35515.1|252
1609780200000|2021-01-04 17:10:00|35552.6|35532.6|35515.1|35495.1|35554|35534|35512.6|35492.6|238
1609780500000|2021-01-04 17:15:00|35513.6|35493.6|35515.1|35495.1|35523|35503|35475.1|35455.1|326
1609780800000|2021-01-04 17:20:00|35512.6|35492.6|35510.1|35490.1|35514|35494|35490.1|35470.1|251
1609781100000|2021-01-04 17:25:00|35508.6|35488.6|35522.6|35502.6|35524|35504|35495.1|35475.1|177
1609781400000|2021-01-04 17:30:00|35521.5|35501.5|35580.1|35560.1|35581.1|35561.1|35496.1|35476.1|407
1609781700000|2021-01-04 17:35:00|35582.6|35562.6|35495.1|35475.1|35585.1|35565.1|35493.6|35473.6|327
1609782000000|2021-01-04 17:40:00|35497.6|35477.6|35517.6|35497.6|35520.1|35500.1|35482.6|35462.6|238
1609782300000|2021-01-04 17:45:00|35516.1|35496.1|35530.1|35510.1|35532.6|35512.6|35491.1|35471.1|187
1609782600000|2021-01-04 17:50:00|35535.1|35515.1|35560.1|35540.1|35564.1|35544.1|35522.6|35502.6|277
1609782900000|2021-01-04 17:55:00|35562.6|35542.6|35590.1|35570.1|35593.6|35573.6|35532.6|35512.6|1322
1609783200000|2021-01-04 18:00:00|35588.6|35568.6|35577.6|35557.6|35610.1|35590.1|35565.1|35545.1|505
1609783500000|2021-01-04 18:05:00|35579.1|35559.1|35590.1|35570.1|35590.1|35570.1|35567.6|35547.6|104
1609783800000|2021-01-04 18:10:00|35588.6|35568.6|35630.1|35610.1|35630.1|35610.1|35585.1|35565.1|206
1609784100000|2021-01-04 18:15:00|35627.6|35607.6|35630.1|35610.1|35645.1|35625.1|35610.1|35590.1|191
1609784400000|2021-01-04 18:20:00|35631.1|35611.1|35670.1|35650.1|35677.6|35657.6|35625.1|35605.1|173
1609784700000|2021-01-04 18:25:00|35672.1|35652.1|35667.6|35647.6|35690.1|35670.1|35660.1|35640.1|177
1609785000000|2021-01-04 18:30:00|35665.1|35645.1|35625.1|35605.1|35665.1|35645.1|35622.6|35602.6|97
1609785300000|2021-01-04 18:35:00|35622.6|35602.6|35625.1|35605.1|35645.1|35625.1|35614.1|35594.1|68
1609785600000|2021-01-04 18:40:00|35622.6|35602.6|35605.1|35585.1|35635.1|35615.1|35592.6|35572.6|66
1609785900000|2021-01-04 18:45:00|35606.6|35586.6|35625.1|35605.1|35625.1|35605.1|35595.1|35575.1|173
1609786200000|2021-01-04 18:50:00|35623.6|35603.6|35627.6|35607.6|35645.1|35625.1|35614.1|35594.1|109
1609786500000|2021-01-04 18:55:00|35626.1|35606.1|35653.1|35633.1|35653.1|35633.1|35625.1|35605.1|454
1609786800000|2021-01-04 19:00:00|35655.6|35635.6|35653.1|35633.1|35658.1|35638.1|35638.1|35618.1|288
1609787100000|2021-01-04 19:05:00|35650.6|35630.6|35608.1|35588.1|35650.6|35630.6|35605.6|35585.6|34
1609787400000|2021-01-04 19:10:00|35605.6|35585.6|35638.1|35618.1|35641.6|35621.6|35595.6|35575.6|41
1609787700000|2021-01-04 19:15:00|35636.6|35616.6|35630.6|35610.6|35640.6|35620.6|35625.6|35605.6|40
1609788000000|2021-01-04 19:20:00|35629.1|35609.1|35658.1|35638.1|35658.1|35638.1|35628.1|35608.1|47
1609788300000|2021-01-04 19:25:00|35654.1|35634.1|35630.6|35610.6|35654.1|35634.1|35628.1|35608.1|38
1609788600000|2021-01-04 19:30:00|35629.1|35609.1|35626.6|35606.6|35653.1|35633.1|35620.6|35600.6|98
1609788900000|2021-01-04 19:35:00|35628.1|35608.1|35625.6|35605.6|35630.6|35610.6|35605.6|35585.6|42
1609789200000|2021-01-04 19:40:00|35623.1|35603.1|35623.1|35603.1|35630.6|35610.6|35618.1|35598.1|22
1609789500000|2021-01-04 19:45:00|35621.6|35601.6|35625.6|35605.6|35629.6|35609.6|35615.6|35595.6|55
1609789800000|2021-01-04 19:50:00|35623.1|35603.1|35615.6|35595.6|35623.1|35603.1|35605.6|35585.6|37
1609790100000|2021-01-04 19:55:00|35613.1|35593.1|35675.6|35655.6|35679.6|35659.6|35613.1|35593.1|82
1609790400000|2021-01-04 20:00:00|35674.1|35654.1|35630.6|35610.6|35718.1|35698.1|35630.6|35610.6|199
1609790700000|2021-01-04 20:05:00|35628.1|35608.1|35631.6|35611.6|35659.6|35639.6|35627.1|35607.1|43
1609791000000|2021-01-04 20:10:00|35630.6|35610.6|35650.6|35630.6|35653.1|35633.1|35630.6|35610.6|32
1609791300000|2021-01-04 20:15:00|35649.1|35629.1|35635.6|35615.6|35655.6|35635.6|35625.6|35605.6|38
1609791600000|2021-01-04 20:20:00|35634.1|35614.1|35630.6|35610.6|35637.1|35617.1|35614.1|35594.1|33
1609791900000|2021-01-04 20:25:00|35629.1|35609.1|35633.1|35613.1|35648.6|35628.6|35625.6|35605.6|14
1609792200000|2021-01-04 20:30:00|35630.2|35610.2|35658.1|35638.1|35663.1|35643.1|35610.6|35590.6|48
1609792500000|2021-01-04 20:35:00|35655.6|35635.6|35678.6|35658.6|35678.6|35658.6|35643.1|35623.1|34
1609792800000|2021-01-04 20:40:00|35681.6|35661.6|35698.1|35678.1|35704.6|35684.6|35673.1|35653.1|66
1609793100000|2021-01-04 20:45:00|35699.1|35679.1|35700.6|35680.6|35703.1|35683.1|35684.1|35664.1|35
1609793400000|2021-01-04 20:50:00|35702.7|35682.7|35675.6|35655.6|35710.6|35690.6|35673.1|35653.1|53
1609793700000|2021-01-04 20:55:00|35677.1|35657.1|35690.6|35670.6|35691.1|35671.1|35651.1|35631.1|64
1609794000000|2021-01-04 21:00:00|35691.1|35671.1|35678.1|35658.1|35693.1|35673.1|35678.1|35658.1|32
1609794300000|2021-01-04 21:05:00|35683.1|35663.1|35680.6|35660.6|35688.1|35668.1|35678.1|35658.1|24
1609794600000|2021-01-04 21:10:00|35682.1|35662.1|35687.1|35667.1|35688.1|35668.1|35680.6|35660.6|17
1609794900000|2021-01-04 21:15:00|35688.1|35668.1|35688.1|35668.1|35693.1|35673.1|35688.1|35668.1|14
1609795200000|2021-01-04 21:20:00|35687.1|35667.1|35673.1|35653.1|35687.1|35667.1|35673.1|35653.1|19
1609795500000|2021-01-04 21:25:00|35672.1|35652.1|35691.7|35671.7|35693.1|35673.1|35669.6|35649.6|35
1609795800000|2021-01-04 21:30:00|35690.2|35670.2|35698.1|35678.1|35698.1|35678.1|35684.2|35664.2|25
1609796100000|2021-01-04 21:35:00|35696.7|35676.7|35698.1|35678.1|35708.1|35688.1|35694.2|35674.2|31
1609796400000|2021-01-04 21:40:00|35700.6|35680.6|35693.1|35673.1|35700.6|35680.6|35688.1|35668.1|20
1609796700000|2021-01-04 21:45:00|35690.6|35670.6|35678.1|35658.1|35693.1|35673.1|35674.6|35654.6|32
1609797000000|2021-01-04 21:50:00|35679.6|35659.6|35685.7|35665.7|35685.7|35665.7|35679.6|35659.6|16
1609797300000|2021-01-04 21:55:00|35684.6|35664.6|35676.7|35656.7|35693.2|35673.2|35676.7|35656.7|62
1609801200000|2021-01-04 23:00:00|35625.6|35605.6|35638.2|35618.2|35678.2|35658.2|35625.6|35605.6|139
1609801500000|2021-01-04 23:05:00|35639.7|35619.7|35630.7|35610.7|35643.2|35623.2|35628.2|35608.2|33
1609801800000|2021-01-04 23:10:00|35632.2|35612.2|35662.2|35642.2|35662.2|35642.2|35630.7|35610.7|25
1609802100000|2021-01-04 23:15:00|35663.2|35643.2|35675.7|35655.7|35683.2|35663.2|35661.7|35641.7|39
1609802400000|2021-01-04 23:20:00|35678.2|35658.2|35688.2|35668.2|35688.2|35668.2|35675.7|35655.7|45
1609802700000|2021-01-04 23:25:00|35686.7|35666.7|35660.7|35640.7|35688.2|35668.2|35660.7|35640.7|30
1609803000000|2021-01-04 23:30:00|35663.2|35643.2|35671.7|35651.7|35683.2|35663.2|35663.2|35643.2|19
1609803300000|2021-01-04 23:35:00|35670.7|35650.7|35663.2|35643.2|35673.2|35653.2|35660.7|35640.7|13
1609803600000|2021-01-04 23:40:00|35662.2|35642.2|35658.2|35638.2|35663.2|35643.2|35657.2|35637.2|6
1609803900000|2021-01-04 23:45:00|35660.7|35640.7|35665.7|35645.7|35670.7|35650.7|35658.2|35638.2|16
1609804200000|2021-01-04 23:50:00|35663.2|35643.2|35668.2|35648.2|35668.2|35648.2|35663.2|35643.2|11
1609804500000|2021-01-04 23:55:00|35665.7|35645.7|35678.2|35658.2|35678.2|35658.2|35665.7|35645.7|8
1609804800000|2021-01-05 00:00:00|35683.2|35663.2|35660.7|35640.7|35695.7|35675.7|35656.7|35636.7|45
1609805100000|2021-01-05 00:05:00|35663.2|35643.2|35665.7|35645.7|35675.7|35655.7|35654.2|35634.2|51
1609805400000|2021-01-05 00:10:00|35667.2|35647.2|35640.7|35620.7|35670.7|35650.7|35640.7|35620.7|22
1609805700000|2021-01-05 00:15:00|35641.7|35621.7|35650.7|35630.7|35655.7|35635.7|35641.7|35621.7|22
1609806000000|2021-01-05 00:20:00|35653.2|35633.2|35653.2|35633.2|35659.7|35639.7|35650.7|35630.7|17
1609806300000|2021-01-05 00:25:00|35651.8|35631.8|35673.2|35653.2|35673.2|35653.2|35650.7|35630.7|25
1609806600000|2021-01-05 00:30:00|35675.7|35655.7|35665.7|35645.7|35678.2|35658.2|35658.2|35638.2|52
1609806900000|2021-01-05 00:35:00|35663.2|35643.2|35672.2|35652.2|35673.2|35653.2|35658.2|35638.2|19
1609807200000|2021-01-05 00:40:00|35670.7|35650.7|35673.2|35653.2|35675.7|35655.7|35668.2|35648.2|11
1609807500000|2021-01-05 00:45:00|35674.7|35654.7|35678.2|35658.2|35678.2|35658.2|35670.7|35650.7|25
1609807800000|2021-01-05 00:50:00|35680.7|35660.7|35678.2|35658.2|35703.2|35683.2|35678.2|35658.2|65
1609808100000|2021-01-05 00:55:00|35683.2|35663.2|35685.7|35665.7|35690.7|35670.7|35678.2|35658.2|43
1609808400000|2021-01-05 01:00:00|35687.2|35667.2|35643.2|35623.2|35702.2|35682.2|35634.3|35614.3|473
1609808700000|2021-01-05 01:05:00|35648.2|35628.2|35708.2|35688.2|35714.3|35694.3|35643.2|35623.2|162
1609809000000|2021-01-05 01:10:00|35713.2|35693.2|35770.7|35750.7|35782.2|35762.2|35713.2|35693.2|359
1609809300000|2021-01-05 01:15:00|35773.2|35753.2|35798.2|35778.2|35808.2|35788.2|35770.7|35750.7|331
1609809600000|2021-01-05 01:20:00|35800.7|35780.7|35789.3|35769.3|35808.3|35788.3|35784.7|35764.7|165
1609809900000|2021-01-05 01:25:00|35787.8|35767.8|35761.8|35741.8|35808.3|35788.3|35754.3|35734.3|134
1609810200000|2021-01-05 01:30:00|35757.8|35737.8|35751.8|35731.8|35757.8|35737.8|35718.3|35698.3|256
1609810500000|2021-01-05 01:35:00|35753.3|35733.3|35725.8|35705.8|35763.3|35743.3|35723.3|35703.3|168
1609810800000|2021-01-05 01:40:00|35724.3|35704.3|35773.3|35753.3|35775.8|35755.8|35718.3|35698.3|148
1609811100000|2021-01-05 01:45:00|35770.8|35750.8|35798.3|35778.3|35807.2|35787.2|35759.7|35739.7|142
1609811400000|2021-01-05 01:50:00|35800.8|35780.8|35783.3|35763.3|35808.3|35788.3|35781.8|35761.8|142
1609811700000|2021-01-05 01:55:00|35785.8|35765.8|35788.3|35768.3|35803.3|35783.3|35783.3|35763.3|127
1609812000000|2021-01-05 02:00:00|35790.8|35770.8|35808.3|35788.3|35808.3|35788.3|35788.3|35768.3|108
1609812300000|2021-01-05 02:05:00|35809.7|35789.7|35823.3|35803.3|35827.2|35807.2|35803.3|35783.3|140
1609812600000|2021-01-05 02:10:00|35825.8|35805.8|35863.3|35843.3|35870.8|35850.8|35825.8|35805.8|212
1609812900000|2021-01-05 02:15:00|35861.8|35841.8|35858.3|35838.3|35863.3|35843.3|35848.3|35828.3|72
1609813200000|2021-01-05 02:20:00|35855.8|35835.8|35858.3|35838.3|35868.3|35848.3|35841.8|35821.8|80
1609813500000|2021-01-05 02:25:00|35856.8|35836.8|35885.8|35865.8|35888.3|35868.3|35856.8|35836.8|91
1609813800000|2021-01-05 02:30:00|35889.8|35869.8|35904.3|35884.3|35933.3|35913.3|35889.8|35869.8|332
1609814100000|2021-01-05 02:35:00|35905.8|35885.8|35938.3|35918.3|35943.3|35923.3|35893.3|35873.3|219
1609814400000|2021-01-05 02:40:00|35939.8|35919.8|35943.3|35923.3|35943.3|35923.3|35918.3|35898.3|177
1609814700000|2021-01-05 02:45:00|35940.8|35920.8|35957.3|35937.3|35963.3|35943.3|35938.3|35918.3|162
1609815000000|2021-01-05 02:50:00|35958.3|35938.3|35933.3|35913.3|35963.3|35943.3|35933.3|35913.3|170
1609815300000|2021-01-05 02:55:00|35935.8|35915.8|35913.3|35893.3|35950.8|35930.8|35895.8|35875.8|257
1609815600000|2021-01-05 03:00:00|35910.8|35890.8|35948.3|35928.3|35968.3|35948.3|35908.3|35888.3|232
1609815900000|2021-01-05 03:05:00|35946.8|35926.8|35972.3|35952.3|35972.3|35952.3|35945.8|35925.8|106
1609816200000|2021-01-05 03:10:00|35970.8|35950.8|35968.3|35948.3|35979.8|35959.8|35953.3|35933.3|141
1609816500000|2021-01-05 03:15:00|35969.8|35949.8|35965.8|35945.8|35993.3|35973.3|35953.3|35933.3|170
1609816800000|2021-01-05 03:20:00|35964.8|35944.8|35973.3|35953.3|35978.3|35958.3|35950.8|35930.8|145
1609817100000|2021-01-05 03:25:00|35970.8|35950.8|35978.3|35958.3|35988.3|35968.3|35965.8|35945.8|144
1609817400000|2021-01-05 03:30:00|35983.3|35963.3|35975.8|35955.8|35993.3|35973.3|35975.8|35955.8|79
1609817700000|2021-01-05 03:35:00|35973.3|35953.3|35963.3|35943.3|35975.8|35955.8|35958.3|35938.3|33
1609818000000|2021-01-05 03:40:00|35958.3|35938.3|35958.3|35938.3|35963.3|35943.3|35950.8|35930.8|68
1609818300000|2021-01-05 03:45:00|35953.3|35933.3|35923.3|35903.3|35958.3|35938.3|35920.8|35900.8|88
1609818600000|2021-01-05 03:50:00|35921.9|35901.9|35914.4|35894.4|35923.3|35903.3|35903.3|35883.3|77
1609818900000|2021-01-05 03:55:00|35913.3|35893.3|35905.8|35885.8|35918.3|35898.3|35900.8|35880.8|57
1609819200000|2021-01-05 04:00:00|35903.3|35883.3|35910.8|35890.8|35913.3|35893.3|35903.3|35883.3|50
1609819500000|2021-01-05 04:05:00|35909.8|35889.8|35888.3|35868.3|35913.3|35893.3|35888.3|35868.3|40
1609819800000|2021-01-05 04:10:00|35889.4|35869.4|35865.8|35845.8|35898.3|35878.3|35858.3|35838.3|150
1609820100000|2021-01-05 04:15:00|35868.3|35848.3|35870.8|35850.8|35870.8|35850.8|35858.3|35838.3|69
1609820400000|2021-01-05 04:20:00|35872.3|35852.3|35873.3|35853.3|35875.8|35855.8|35868.3|35848.3|21
1609820700000|2021-01-05 04:25:00|35872.3|35852.3|35863.3|35843.3|35873.3|35853.3|35858.3|35838.3|33
1609821000000|2021-01-05 04:30:00|35864.8|35844.8|35873.3|35853.3|35888.3|35868.3|35864.8|35844.8|36
1609821300000|2021-01-05 04:35:00|35874.8|35854.8|35888.3|35868.3|35898.3|35878.3|35873.3|35853.3|34
1609821600000|2021-01-05 04:40:00|35885.8|35865.8|35903.3|35883.3|35908.3|35888.3|35885.8|35865.8|53
1609821900000|2021-01-05 04:45:00|35908.3|35888.3|35908.4|35888.4|35908.4|35888.4|35903.3|35883.3|16
1609822200000|2021-01-05 04:50:00|35905.9|35885.9|35908.4|35888.4|35908.4|35888.4|35903.4|35883.4|12
1609822500000|2021-01-05 04:55:00|35905.9|35885.9|35903.4|35883.4|35908.4|35888.4|35898.4|35878.4|18
1609822800000|2021-01-05 05:00:00|35905.9|35885.9|35910.9|35890.9|35918.4|35898.4|35900.9|35880.9|42
1609823100000|2021-01-05 05:05:00|35908.4|35888.4|35913.4|35893.4|35933.4|35913.4|35900.9|35880.9|94
1609823400000|2021-01-05 05:10:00|35911.9|35891.9|35938.4|35918.4|35938.4|35918.4|35908.4|35888.4|89
1609823700000|2021-01-05 05:15:00|35935.9|35915.9|35928.4|35908.4|35938.4|35918.4|35911.9|35891.9|53
1609824000000|2021-01-05 05:20:00|35930.9|35910.9|35924.4|35904.4|35933.4|35913.4|35919.8|35899.8|30
1609824300000|2021-01-05 05:25:00|35923.4|35903.4|35913.4|35893.4|35928.4|35908.4|35913.4|35893.4|85
1609824600000|2021-01-05 05:30:00|35903.4|35883.4|35925.9|35905.9|35938.4|35918.4|35888.4|35868.4|325
1609824900000|2021-01-05 05:35:00|35928.4|35908.4|35958.4|35938.4|35968.4|35948.4|35923.4|35903.4|126
1609825200000|2021-01-05 05:40:00|35955.9|35935.9|35943.4|35923.4|35971.3|35951.3|35938.4|35918.4|159
1609825500000|2021-01-05 05:45:00|35941.9|35921.9|35958.4|35938.4|35958.4|35938.4|35923.4|35903.4|122
1609825800000|2021-01-05 05:50:00|35960.9|35940.9|35975.9|35955.9|35984.8|35964.8|35960.9|35940.9|203
1609826100000|2021-01-05 05:55:00|35978.4|35958.4|35993.4|35973.4|35998.4|35978.4|35963.4|35943.4|186
1609826400000|2021-01-05 06:00:00|35995.9|35975.9|35953.4|35933.4|36022.4|36002.4|35953.4|35933.4|289
1609826700000|2021-01-05 06:05:00|35950.9|35930.9|35913.4|35893.4|35953.4|35933.4|35913.4|35893.4|124
1609827000000|2021-01-05 06:10:00|35908.4|35888.4|35883.4|35863.4|35908.4|35888.4|35874.4|35854.4|152
1609827300000|2021-01-05 06:15:00|35881.9|35861.9|35899.9|35879.9|35903.4|35883.4|35879.4|35859.4|93
1609827600000|2021-01-05 06:20:00|35900.9|35880.9|35903.4|35883.4|35923.4|35903.4|35893.4|35873.4|101
1609827900000|2021-01-05 06:25:00|35901.9|35881.9|35893.4|35873.4|35905.9|35885.9|35883.4|35863.4|64
1609828200000|2021-01-05 06:30:00|35894.9|35874.9|35918.4|35898.4|35933.4|35913.4|35893.4|35873.4|93
1609828500000|2021-01-05 06:35:00|35916.9|35896.9|35953.4|35933.4|35954.9|35934.9|35913.4|35893.4|125
1609828800000|2021-01-05 06:40:00|35948.4|35928.4|35974.9|35954.9|35983.4|35963.4|35948.4|35928.4|125
1609829100000|2021-01-05 06:45:00|35973.4|35953.4|35980.9|35960.9|35990.9|35970.9|35963.4|35943.4|116
1609829400000|2021-01-05 06:50:00|35976.9|35956.9|35963.4|35943.4|35988.4|35968.4|35960.9|35940.9|117
1609829700000|2021-01-05 06:55:00|35960.9|35940.9|35974.5|35954.5|35974.5|35954.5|35959.4|35939.4|78
1609830000000|2021-01-05 07:00:00|35973.4|35953.4|35950.9|35930.9|35991.3|35971.3|35950.9|35930.9|139
1609830300000|2021-01-05 07:05:00|35949.5|35929.5|35948.4|35928.4|35953.4|35933.4|35945.9|35925.9|39
1609830600000|2021-01-05 07:10:00|35950.9|35930.9|35944.5|35924.5|35959.9|35939.9|35938.4|35918.4|35
1609830900000|2021-01-05 07:15:00|35948.4|35928.4|35978.4|35958.4|35983.4|35963.4|35948.4|35928.4|190
1609831200000|2021-01-05 07:20:00|35980.9|35960.9|35999.9|35979.9|36005.9|35985.9|35975.9|35955.9|62
1609831500000|2021-01-05 07:25:00|35998.4|35978.4|36013.4|35993.4|36015.9|35995.9|35988.4|35968.4|71
1609831800000|2021-01-05 07:30:00|36015.9|35995.9|36000.9|35980.9|36017.4|35997.4|35995.5|35975.5|223
1609832100000|2021-01-05 07:35:00|35999.5|35979.5|35983.4|35963.4|36007.4|35987.4|35978.4|35958.4|84
1609832400000|2021-01-05 07:40:00|35984.9|35964.9|35953.4|35933.4|35986.4|35966.4|35953.4|35933.4|96
1609832700000|2021-01-05 07:45:00|35958.4|35938.4|35930.9|35910.9|35958.4|35938.4|35925.9|35905.9|110
1609833000000|2021-01-05 07:50:00|35928.4|35908.4|35943.4|35923.4|35948.4|35928.4|35922.4|35902.4|86
1609833300000|2021-01-05 07:55:00|35940.9|35920.9|35953.4|35933.4|35953.4|35933.4|35933.4|35913.4|108
1609833600000|2021-01-05 08:00:00|35955.9|35935.9|35955.9|35935.9|35978.4|35958.4|35940.9|35920.9|153
1609833900000|2021-01-05 08:05:00|35957.4|35937.4|35990.9|35970.9|36013.4|35993.4|35950.9|35930.9|227
1609834200000|2021-01-05 08:10:00|35988.4|35968.4|35993.5|35973.5|36017|35997|35983.4|35963.4|193
1609834500000|2021-01-05 08:15:00|35996|35976|36023.5|36003.5|36023.5|36003.5|35986|35966|151
1609834800000|2021-01-05 08:20:00|36019.9|35999.9|35983.5|35963.5|36021|36001|35981|35961|127
1609835100000|2021-01-05 08:25:00|35986|35966|35982.4|35962.4|35998.5|35978.5|35969.9|35949.9|78
1609835400000|2021-01-05 08:30:00|35983.5|35963.5|35976|35956|36013.5|35993.5|35968.5|35948.5|133
1609835700000|2021-01-05 08:35:00|35973.5|35953.5|35963.5|35943.5|35988.5|35968.5|35961|35941|97
1609836000000|2021-01-05 08:40:00|35964.9|35944.9|35948.5|35928.5|35968.9|35948.9|35938.5|35918.5|195
1609836300000|2021-01-05 08:45:00|35951|35931|35923.5|35903.5|35953.5|35933.5|35921|35901|140
1609836600000|2021-01-05 08:50:00|35922|35902|35931|35911|35931|35911|35901|35881|88
1609836900000|2021-01-05 08:55:00|35932.4|35912.4|35968.5|35948.5|35968.5|35948.5|35932.4|35912.4|114
1609837200000|2021-01-05 09:00:00|35966.4|35946.4|35969.9|35949.9|35978.5|35958.5|35953.5|35933.5|111
1609837500000|2021-01-05 09:05:00|35971|35951|35976|35956|36003.5|35983.5|35968.5|35948.5|98
1609837800000|2021-01-05 09:10:00|35973.5|35953.5|35991|35971|35993.5|35973.5|35968.5|35948.5|59
1609838100000|2021-01-05 09:15:00|35993.5|35973.5|35968.5|35948.5|35993.5|35973.5|35961|35941|55
1609838400000|2021-01-05 09:20:00|35967.4|35947.4|35977.4|35957.4|35982|35962|35966|35946|45
1609838700000|2021-01-05 09:25:00|35976|35956|35983.5|35963.5|35989.9|35969.9|35974.5|35954.5|100
1609839000000|2021-01-05 09:30:00|35986|35966|35983.5|35963.5|35988.5|35968.5|35967.4|35947.4|91
1609839300000|2021-01-05 09:35:00|35984.9|35964.9|36003.5|35983.5|36015|35995|35979.5|35959.5|91
1609839600000|2021-01-05 09:40:00|36006|35986|36046.4|36026.4|36047.5|36027.5|35998.5|35978.5|148
1609839900000|2021-01-05 09:45:00|36045|36025|36026.4|36006.4|36058.9|36038.9|36022.9|36002.9|295
1609840200000|2021-01-05 09:50:00|36028.9|36008.9|36026.4|36006.4|36031.4|36011.4|36021.4|36001.4|102
1609840500000|2021-01-05 09:55:00|36027.9|36007.9|36053.9|36033.9|36076.4|36056.4|36027.9|36007.9|178
1609840800000|2021-01-05 10:00:00|36047.5|36027.5|36031.4|36011.4|36047.5|36027.5|36023.9|36003.9|140
1609841100000|2021-01-05 10:05:00|36032.5|36012.5|36056.4|36036.4|36061.4|36041.4|36031.4|36011.4|75
1609841400000|2021-01-05 10:10:00|36059.3|36039.3|36047.5|36027.5|36071.4|36051.4|36047.5|36027.5|285
1609841700000|2021-01-05 10:15:00|36045|36025|36043.5|36023.5|36048.5|36028.5|36038.5|36018.5|58
1609842000000|2021-01-05 10:20:00|36045|36025|36038.5|36018.5|36050|36030|36038.5|36018.5|55
1609842300000|2021-01-05 10:25:00|36041|36021|36036|36016|36043.5|36023.5|36025|36005|56
1609842600000|2021-01-05 10:30:00|36035|36015|36033.5|36013.5|36048.5|36028.5|36032.5|36012.5|249
1609842900000|2021-01-05 10:35:00|36037.5|36017.5|36051.4|36031.4|36052.9|36032.9|36037.5|36017.5|141
1609843200000|2021-01-05 10:40:00|36053.9|36033.9|36048.5|36028.5|36061.4|36041.4|36040|36020|84
1609843500000|2021-01-05 10:45:00|36043.5|36023.5|36043.5|36023.5|36043.5|36023.5|36033.5|36013.5|47
1609843800000|2021-01-05 10:50:00|36042.5|36022.5|36043.5|36023.5|36046|36026|36033.5|36013.5|86
1609844100000|2021-01-05 10:55:00|36042.1|36022.1|36040|36020|36047.5|36027.5|36028.5|36008.5|134
1609844400000|2021-01-05 11:00:00|36038.5|36018.5|36062.5|36042.5|36062.5|36042.5|36038.5|36018.5|152
1609844700000|2021-01-05 11:05:00|36063.5|36043.5|36070|36050|36076|36056|36063.5|36043.5|122
1609845000000|2021-01-05 11:10:00|36073.5|36053.5|36058.5|36038.5|36073.5|36053.5|36055|36035|76
1609845300000|2021-01-05 11:15:00|36063.5|36043.5|36052.1|36032.1|36068.5|36048.5|36052.1|36032.1|59
1609845600000|2021-01-05 11:20:00|36053.5|36033.5|36058.5|36038.5|36072.1|36052.1|36052.5|36032.5|137
1609845900000|2021-01-05 11:25:00|36060|36040|36058.5|36038.5|36071|36051|36058.5|36038.5|60
1609846200000|2021-01-05 11:30:00|36057.1|36037.1|36068.5|36048.5|36073.5|36053.5|36053.5|36033.5|67
1609846500000|2021-01-05 11:35:00|36070|36050|36038.5|36018.5|36072.5|36052.5|36035|36015|64
1609846800000|2021-01-05 11:40:00|36040|36020|36033.6|36013.6|36041|36021|36016|35996|75
1609847100000|2021-01-05 11:45:00|36038.6|36018.6|36043.6|36023.6|36053.6|36033.6|36033.6|36013.6|97
1609847400000|2021-01-05 11:50:00|36048.6|36028.6|36045.6|36025.6|36050|36030|36038.6|36018.6|290
1609847700000|2021-01-05 11:55:00|36044.2|36024.2|36043.1|36023.1|36046.1|36026.1|36025.6|36005.6|76
1609848000000|2021-01-05 12:00:00|36045.6|36025.6|36044.6|36024.6|36052.1|36032.1|36029.6|36009.6|61
1609848300000|2021-01-05 12:05:00|36046.1|36026.1|36007.1|35987.1|36047.1|36027.1|36002.1|35982.1|140
1609848600000|2021-01-05 12:10:00|36008.1|35988.1|36025.7|36005.7|36025.7|36005.7|36002.1|35982.1|77
1609848900000|2021-01-05 12:15:00|36024.2|36004.2|35995.7|35975.7|36025.7|36005.7|35995.7|35975.7|103
1609849200000|2021-01-05 12:20:00|35997.1|35977.1|36005.7|35985.7|36009.2|35989.2|35988.2|35968.2|129
1609849500000|2021-01-05 12:25:00|36007.1|35987.1|35995.7|35975.7|36012.1|35992.1|35985.7|35965.7|87
1609849800000|2021-01-05 12:30:00|35990.7|35970.7|35996.7|35976.7|36000.7|35980.7|35961.7|35941.7|272
1609850100000|2021-01-05 12:35:00|35995.7|35975.7|35998.6|35978.6|36014.6|35994.6|35994.6|35974.6|164
1609850400000|2021-01-05 12:40:00|35999.6|35979.6|35982.1|35962.1|35999.6|35979.6|35977.8|35957.8|129
1609850700000|2021-01-05 12:45:00|35984.6|35964.6|35973.2|35953.2|35985.7|35965.7|35970.7|35950.7|188
1609851000000|2021-01-05 12:50:00|35974.6|35954.6|35993.2|35973.2|36004.6|35984.6|35974.6|35954.6|123
1609851300000|2021-01-05 12:55:00|35994.6|35974.6|35999.6|35979.6|36002.8|35982.8|35990.7|35970.7|117
1609851600000|2021-01-05 13:00:00|36004.6|35984.6|36005.7|35985.7|36015.7|35995.7|35984.6|35964.6|361
1609851900000|2021-01-05 13:05:00|36007.1|35987.1|36014.2|35994.2|36035.7|36015.7|36005.7|35985.7|212
1609852200000|2021-01-05 13:10:00|36011.7|35991.7|35955.7|35935.7|36011.7|35991.7|35950.7|35930.7|388
1609852500000|2021-01-05 13:15:00|35963.6|35943.6|35993.2|35973.2|35993.2|35973.2|35957.1|35937.1|270
1609852800000|2021-01-05 13:20:00|35990.7|35970.7|36024.2|36004.2|36028.2|36008.2|35990.7|35970.7|149
1609853100000|2021-01-05 13:25:00|36025.7|36005.7|35989.2|35969.2|36028.2|36008.2|35980.7|35960.7|164
1609853400000|2021-01-05 13:30:00|35988.2|35968.2|35990.7|35970.7|36013.2|35993.2|35975.7|35955.7|213
1609853700000|2021-01-05 13:35:00|35989.2|35969.2|36020.7|36000.7|36029.2|36009.2|35989.2|35969.2|224
1609854000000|2021-01-05 13:40:00|36025.7|36005.7|35993.2|35973.2|36025.7|36005.7|35973.2|35953.2|291
1609854300000|2021-01-05 13:45:00|35995.7|35975.7|36013.2|35993.2|36023.2|36003.2|35995.7|35975.7|261
1609854600000|2021-01-05 13:50:00|36015.7|35995.7|36025.7|36005.7|36050.7|36030.7|36015.7|35995.7|396
1609854900000|2021-01-05 13:55:00|36027.2|36007.2|35925.7|35905.7|36028.2|36008.2|35923.2|35903.2|371
1609855200000|2021-01-05 14:00:00|35928.2|35908.2|35945.7|35925.7|35955.7|35935.7|35920.7|35900.7|358
1609855500000|2021-01-05 14:05:00|35944.3|35924.3|35975.7|35955.7|35978.2|35958.2|35930.7|35910.7|360
1609855800000|2021-01-05 14:10:00|35973.2|35953.2|36008.2|35988.2|36008.2|35988.2|35970.7|35950.7|213
1609856100000|2021-01-05 14:15:00|36006.8|35986.8|35988.2|35968.2|36015.7|35995.7|35973.2|35953.2|262
1609856400000|2021-01-05 14:20:00|35985.7|35965.7|35945.7|35925.7|35985.7|35965.7|35928.2|35908.2|243
1609856700000|2021-01-05 14:25:00|35948.2|35928.2|35965.7|35945.7|35973.2|35953.2|35933.2|35913.2|184
1609857000000|2021-01-05 14:30:00|35964.3|35944.3|36010.7|35990.7|36015.7|35995.7|35964.3|35944.3|301
1609857300000|2021-01-05 14:35:00|36013.2|35993.2|36045.7|36025.7|36045.7|36025.7|36000.7|35980.7|416
1609857600000|2021-01-05 14:40:00|36049.7|36029.7|36045.7|36025.7|36059.7|36039.7|36010.7|35990.7|396
1609857900000|2021-01-05 14:45:00|36043.2|36023.2|36015.7|35995.7|36058.2|36038.2|36003.2|35983.2|227
1609858200000|2021-01-05 14:50:00|36017.2|35997.2|36018.2|35998.2|36025.7|36005.7|36000.7|35980.7|220
1609858500000|2021-01-05 14:55:00|36020.7|36000.7|36055.7|36035.7|36055.7|36035.7|36015.7|35995.7|189
1609858800000|2021-01-05 15:00:00|36054.3|36034.3|36060.7|36040.7|36060.7|36040.7|36030.7|36010.7|358
1609859100000|2021-01-05 15:05:00|36063.2|36043.2|36013.2|35993.2|36069.7|36049.7|35990.7|35970.7|423
1609859400000|2021-01-05 15:10:00|36014.7|35994.7|36055.7|36035.7|36060.7|36040.7|36010.7|35990.7|297
1609859700000|2021-01-05 15:15:00|36058.2|36038.2|36035.7|36015.7|36065.7|36045.7|36033.2|36013.2|249
1609860000000|2021-01-05 15:20:00|36030.7|36010.7|36060.7|36040.7|36065.7|36045.7|36030.7|36010.7|251
1609860300000|2021-01-05 15:25:00|36059.3|36039.3|36072.2|36052.2|36074.7|36054.7|36050.8|36030.8|265
1609860600000|2021-01-05 15:30:00|36073.7|36053.7|36036.8|36016.8|36075.8|36055.8|36030.8|36010.8|295
1609860900000|2021-01-05 15:35:00|36035.3|36015.3|36063.3|36043.3|36070.8|36050.8|36031.8|36011.8|326
1609861200000|2021-01-05 15:40:00|36060.8|36040.8|36095.8|36075.8|36115.8|36095.8|36060.8|36040.8|329
1609861500000|2021-01-05 15:45:00|36098.3|36078.3|36100.8|36080.8|36110.8|36090.8|36084.3|36064.3|306
1609861800000|2021-01-05 15:50:00|36099.3|36079.3|36120.8|36100.8|36140.8|36120.8|36098.3|36078.3|360
1609862100000|2021-01-05 15:55:00|36119.3|36099.3|36070.8|36050.8|36131.8|36111.8|36066.8|36046.8|216
1609862400000|2021-01-05 16:00:00|36069.3|36049.3|36165.8|36145.8|36170.8|36150.8|36065.8|36045.8|579
1609862700000|2021-01-05 16:05:00|36168.7|36148.7|36225.8|36205.8|36230.8|36210.8|36160.8|36140.8|725
1609863000000|2021-01-05 16:10:00|36222.9|36202.9|36220.8|36200.8|36230.8|36210.8|36210.8|36190.8|485
1609863300000|2021-01-05 16:15:00|36218.3|36198.3|36222.2|36202.2|36227.2|36207.2|36193.3|36173.3|357
1609863600000|2021-01-05 16:20:00|36224.7|36204.7|36255.1|36235.1|36260.1|36240.1|36208.7|36188.7|374
1609863900000|2021-01-05 16:25:00|36253.7|36233.7|36235.1|36215.1|36258.7|36238.7|36233.7|36213.7|367
1609864200000|2021-01-05 16:30:00|36236.2|36216.2|36275.1|36255.1|36277.6|36257.6|36222.6|36202.6|331
1609864500000|2021-01-05 16:35:00|36273.7|36253.7|36303.7|36283.7|36303.7|36283.7|36268.7|36248.7|518
1609864800000|2021-01-05 16:40:00|36307.6|36287.6|36316.2|36296.2|36328.7|36308.7|36307.6|36287.6|361
1609865100000|2021-01-05 16:45:00|36318.7|36298.7|36346.2|36326.2|36373.7|36353.7|36311.2|36291.2|649
1609865400000|2021-01-05 16:50:00|36344.7|36324.7|36353.7|36333.7|36393.7|36373.7|36338.7|36318.7|546
1609865700000|2021-01-05 16:55:00|36352.2|36332.2|36330.8|36310.8|36352.2|36332.2|36317.3|36297.3|1288
1609866000000|2021-01-05 17:00:00|36333.3|36313.3|36386.8|36366.8|36388.3|36368.3|36307.3|36287.3|359
1609866300000|2021-01-05 17:05:00|36388.3|36368.3|36375.8|36355.8|36401.2|36381.2|36373.3|36353.3|287
1609866600000|2021-01-05 17:10:00|36374.4|36354.4|36379.4|36359.4|36395.8|36375.8|36365.8|36345.8|211
1609866900000|2021-01-05 17:15:00|36380.8|36360.8|36376.2|36356.2|36390.8|36370.8|36364.4|36344.4|215
1609867200000|2021-01-05 17:20:00|36373.7|36353.7|36369.8|36349.8|36393.7|36373.7|36368.7|36348.7|171
1609867500000|2021-01-05 17:25:00|36373.7|36353.7|36376.2|36356.2|36388.7|36368.7|36372.3|36352.3|174
1609867800000|2021-01-05 17:30:00|36374.8|36354.8|36378.7|36358.7|36390.2|36370.2|36368.7|36348.7|170
1609868100000|2021-01-05 17:35:00|36376.2|36356.2|36376.2|36356.2|36388.7|36368.7|36363.7|36343.7|105
1609868400000|2021-01-05 17:40:00|36378.7|36358.7|36407.7|36387.7|36412.7|36392.7|36373.7|36353.7|226
1609868700000|2021-01-05 17:45:00|36408.7|36388.7|36412.3|36392.3|36415.2|36395.2|36394.8|36374.8|203
1609869000000|2021-01-05 17:50:00|36411.2|36391.2|36428.7|36408.7|36430.2|36410.2|36396.2|36376.2|213
1609869300000|2021-01-05 17:55:00|36427.3|36407.3|36424.8|36404.8|36435.2|36415.2|36412.3|36392.3|969
1609869600000|2021-01-05 18:00:00|36425.8|36405.8|36438.7|36418.7|36442.7|36422.7|36418.7|36398.7|379
1609869900000|2021-01-05 18:05:00|36437.7|36417.7|36422.7|36402.7|36442.7|36422.7|36414.8|36394.8|188
1609870200000|2021-01-05 18:10:00|36425.2|36405.2|36442.7|36422.7|36444.1|36424.1|36425.2|36405.2|134
1609870500000|2021-01-05 18:15:00|36446.6|36426.6|36442.7|36422.7|36447.7|36427.7|36438.7|36418.7|83
1609870800000|2021-01-05 18:20:00|36441.2|36421.2|36435.2|36415.2|36448.7|36428.7|36430.8|36410.8|85
1609871100000|2021-01-05 18:25:00|36433.7|36413.7|36419.8|36399.8|36436.2|36416.2|36419.8|36399.8|109
1609871400000|2021-01-05 18:30:00|36418.7|36398.7|36408.7|36388.7|36422.7|36402.7|36403.7|36383.7|100
1609871700000|2021-01-05 18:35:00|36407.7|36387.7|36418.8|36398.8|36418.8|36398.8|36407.7|36387.7|89
1609872000000|2021-01-05 18:40:00|36417.3|36397.3|36448.8|36428.8|36453.8|36433.8|36413.8|36393.8|146
1609872300000|2021-01-05 18:45:00|36451.3|36431.3|36453.8|36433.8|36456.3|36436.3|36448.8|36428.8|118
1609872600000|2021-01-05 18:50:00|36457.7|36437.7|36538.8|36518.8|36560.2|36540.2|36457.7|36437.7|707
1609872900000|2021-01-05 18:55:00|36533.8|36513.8|36558.8|36538.8|36563.8|36543.8|36533.8|36513.8|197
1609873200000|2021-01-05 19:00:00|36561.3|36541.3|36558.8|36538.8|36576.3|36556.3|36553.8|36533.8|354
1609873500000|2021-01-05 19:05:00|36557.7|36537.7|36568.8|36548.8|36573.8|36553.8|36555.2|36535.2|126
1609873800000|2021-01-05 19:10:00|36563.8|36543.8|36553.8|36533.8|36563.8|36543.8|36544.8|36524.8|237
1609874100000|2021-01-05 19:15:00|36552.3|36532.3|36612.7|36592.7|36625.2|36605.2|36548.8|36528.8|256
1609874400000|2021-01-05 19:20:00|36616.7|36596.7|36633.8|36613.8|36643.8|36623.8|36608.8|36588.8|377
1609874700000|2021-01-05 19:25:00|36631.3|36611.3|36573.8|36553.8|36633.8|36613.8|36573.8|36553.8|180
1609875000000|2021-01-05 19:30:00|36575.2|36555.2|36605.2|36585.2|36618.8|36598.8|36573.8|36553.8|396
1609875300000|2021-01-05 19:35:00|36606.3|36586.3|36628.8|36608.8|36628.8|36608.8|36602.7|36582.7|103
1609875600000|2021-01-05 19:40:00|36632.7|36612.7|36651.3|36631.3|36652.7|36632.7|36632.7|36612.7|83
1609875900000|2021-01-05 19:45:00|36649.8|36629.8|36628.8|36608.8|36649.8|36629.8|36628.8|36608.8|73
1609876200000|2021-01-05 19:50:00|36627.3|36607.3|36598.8|36578.8|36627.3|36607.3|36596.3|36576.3|89
1609876500000|2021-01-05 19:55:00|36597.3|36577.3|36598.8|36578.8|36603.8|36583.8|36587.7|36567.7|53
1609876800000|2021-01-05 20:00:00|36597.3|36577.3|36591.3|36571.3|36598.8|36578.8|36583.8|36563.8|75
1609877100000|2021-01-05 20:05:00|36588.8|36568.8|36581.3|36561.3|36591.3|36571.3|36581.3|36561.3|32
1609877400000|2021-01-05 20:10:00|36583.8|36563.8|36568.8|36548.8|36583.8|36563.8|36558.8|36538.8|73
1609877700000|2021-01-05 20:15:00|36565.2|36545.2|36572.4|36552.4|36573.8|36553.8|36553.8|36533.8|53
1609878000000|2021-01-05 20:20:00|36571.3|36551.3|36548.8|36528.8|36573.8|36553.8|36538|36518|145
1609878300000|2021-01-05 20:25:00|36546.3|36526.3|36548.8|36528.8|36548.8|36528.8|36541.3|36521.3|54
1609878600000|2021-01-05 20:30:00|36552.4|36532.4|36543.8|36523.8|36555.3|36535.3|36538.8|36518.8|41
1609878900000|2021-01-05 20:35:00|36546.3|36526.3|36543.8|36523.8|36553.8|36533.8|36542.4|36522.4|49
1609879200000|2021-01-05 20:40:00|36544.9|36524.9|36568.8|36548.8|36568.8|36548.8|36538.8|36518.8|69
1609879500000|2021-01-05 20:45:00|36566.3|36546.3|36605.3|36585.3|36605.3|36585.3|36558.8|36538.8|100
1609879800000|2021-01-05 20:50:00|36606.3|36586.3|36567.4|36547.4|36609.9|36589.9|36567.4|36547.4|86
1609880100000|2021-01-05 20:55:00|36568.8|36548.8|36553.8|36533.8|36572.4|36552.4|36533.8|36513.8|84
1609880400000|2021-01-05 21:00:00|36555.3|36535.3|36553.8|36533.8|36557.4|36537.4|36543.8|36523.8|59
1609880700000|2021-01-05 21:05:00|36548.8|36528.8|36553.8|36533.8|36558.8|36538.8|36543.8|36523.8|26
1609881000000|2021-01-05 21:10:00|36551.3|36531.3|36548.8|36528.8|36553.8|36533.8|36545.3|36525.3|33
1609881300000|2021-01-05 21:15:00|36551.3|36531.3|36541.3|36521.3|36551.3|36531.3|36541.3|36521.3|22
1609881600000|2021-01-05 21:20:00|36542.8|36522.8|36543.8|36523.8|36543.8|36523.8|36541.3|36521.3|15
1609881900000|2021-01-05 21:25:00|36544.9|36524.9|36557.4|36537.4|36558.8|36538.8|36544.9|36524.9|53
1609882200000|2021-01-05 21:30:00|36556.3|36536.3|36548.8|36528.8|36557.4|36537.4|36543.8|36523.8|33
1609882500000|2021-01-05 21:35:00|36546.3|36526.3|36551.3|36531.3|36551.3|36531.3|36543.8|36523.8|22
1609882800000|2021-01-05 21:40:00|36552.4|36532.4|36553.8|36533.8|36553.8|36533.8|36548.8|36528.8|13
1609883100000|2021-01-05 21:45:00|36552.4|36532.4|36533.8|36513.8|36578.8|36558.8|36533.8|36513.8|93
1609883400000|2021-01-05 21:50:00|36532.4|36512.4|36528.8|36508.8|36532.4|36512.4|36526.3|36506.3|52
1609883700000|2021-01-05 21:55:00|36527.4|36507.4|36513.8|36493.8|36527.4|36507.4|36511.3|36491.3|66
1609887600000|2021-01-05 23:00:00|36510.5|36490.5|36521.4|36501.4|36543.9|36523.9|36503.9|36483.9|133
1609887900000|2021-01-05 23:05:00|36520.3|36500.3|36533.9|36513.9|36533.9|36513.9|36496.4|36476.4|88
1609888200000|2021-01-05 23:10:00|36531.4|36511.4|36598.9|36578.9|36598.9|36578.9|36528.9|36508.9|138
1609888500000|2021-01-05 23:15:00|36597.4|36577.4|36558.9|36538.9|36601.4|36581.4|36558.9|36538.9|36
1609888800000|2021-01-05 23:20:00|36560.3|36540.3|36569.9|36549.9|36572.8|36552.8|36548.9|36528.9|42
1609889100000|2021-01-05 23:25:00|36571.4|36551.4|36576.4|36556.4|36578.9|36558.9|36566.4|36546.4|28
1609889400000|2021-01-05 23:30:00|36578.9|36558.9|36571.4|36551.4|36578.9|36558.9|36566.4|36546.4|24
1609889700000|2021-01-05 23:35:00|36573.9|36553.9|36551.4|36531.4|36576.4|36556.4|36546.4|36526.4|48
1609890000000|2021-01-05 23:40:00|36548.9|36528.9|36546.4|36526.4|36550.3|36530.3|36536|36516|38
1609890300000|2021-01-05 23:45:00|36545|36525|36546.4|36526.4|36546.4|36526.4|36536.4|36516.4|23
1609890600000|2021-01-05 23:50:00|36547.8|36527.8|36543.9|36523.9|36551.4|36531.4|36531.4|36511.4|22
1609890900000|2021-01-05 23:55:00|36541.4|36521.4|36528.9|36508.9|36541.4|36521.4|36523.9|36503.9|25
1609891200000|2021-01-06 00:00:00|36526.4|36506.4|36548.9|36528.9|36558.9|36538.9|36526.4|36506.4|34
1609891500000|2021-01-06 00:05:00|36550.4|36530.4|36526.4|36506.4|36553.9|36533.9|36526.4|36506.4|21
1609891800000|2021-01-06 00:10:00|36525|36505|36533.9|36513.9|36536.4|36516.4|36521.4|36501.4|40
1609892100000|2021-01-06 00:15:00|36531.4|36511.4|36551.4|36531.4|36551.4|36531.4|36531.4|36511.4|15
1609892400000|2021-01-06 00:20:00|36553.5|36533.5|36565|36545|36578.9|36558.9|36553.5|36533.5|48
1609892700000|2021-01-06 00:25:00|36563.9|36543.9|36568.9|36548.9|36578.9|36558.9|36563.9|36543.9|24
1609893000000|2021-01-06 00:30:00|36572.9|36552.9|36576.4|36556.4|36576.4|36556.4|36563.9|36543.9|19
1609893300000|2021-01-06 00:35:00|36577.9|36557.9|36578.9|36558.9|36581.4|36561.4|36575|36555|21
1609893600000|2021-01-06 00:40:00|36581.4|36561.4|36568.9|36548.9|36581.4|36561.4|36563.9|36543.9|38
1609893900000|2021-01-06 00:45:00|36571.4|36551.4|36571.4|36551.4|36583.9|36563.9|36561.4|36541.4|48
1609894200000|2021-01-06 00:50:00|36573.9|36553.9|36608.9|36588.9|36641.4|36621.4|36573.9|36553.9|136
1609894500000|2021-01-06 00:55:00|36613.9|36593.9|36581.4|36561.4|36613.9|36593.9|36551.4|36531.4|158
1609894800000|2021-01-06 01:00:00|36583.9|36563.9|36543.9|36523.9|36627.9|36607.9|36516.4|36496.4|661
1609895100000|2021-01-06 01:05:00|36541.4|36521.4|36603.9|36583.9|36611.4|36591.4|36526.4|36506.4|412
1609895400000|2021-01-06 01:10:00|36602.5|36582.5|36672.9|36652.9|36672.9|36652.9|36593.9|36573.9|437
1609895700000|2021-01-06 01:15:00|36675.4|36655.4|36751.4|36731.4|36772.9|36752.9|36658.9|36638.9|1114
1609896000000|2021-01-06 01:20:00|36758.9|36738.9|36721.4|36701.4|36768.9|36748.9|36703.9|36683.9|835
1609896300000|2021-01-06 01:25:00|36720|36700|36668.9|36648.9|36738.9|36718.9|36663.9|36643.9|373
1609896600000|2021-01-06 01:30:00|36666.4|36646.4|36651.5|36631.5|36710|36690|36646.5|36626.5|294
1609896900000|2021-01-06 01:35:00|36649|36629|36539|36519|36654|36634|36539|36519|427
1609897200000|2021-01-06 01:40:00|36541.5|36521.5|36612.5|36592.5|36629|36609|36506.5|36486.5|369
1609897500000|2021-01-06 01:45:00|36611.5|36591.5|36622.9|36602.9|36669|36649|36609|36589|193
1609897800000|2021-01-06 01:50:00|36621.5|36601.5|36591.5|36571.5|36621.5|36601.5|36569|36549|184
1609898100000|2021-01-06 01:55:00|36589|36569|36621.5|36601.5|36624|36604|36581.5|36561.5|184
1609898400000|2021-01-06 02:00:00|36624|36604|36639|36619|36664|36644|36609|36589|306
1609898700000|2021-01-06 02:05:00|36636.5|36616.5|36616.5|36596.5|36640|36620|36599|36579|185
1609899000000|2021-01-06 02:10:00|36617.9|36597.9|36624|36604|36659|36639|36617.9|36597.9|205
1609899300000|2021-01-06 02:15:00|36627.9|36607.9|36641.5|36621.5|36679|36659|36624|36604|144
1609899600000|2021-01-06 02:20:00|36642.9|36622.9|36636.5|36616.5|36656.5|36636.5|36629|36609|64
1609899900000|2021-01-06 02:25:00|36635|36615|36636.5|36616.5|36649|36629|36629|36609|57
1609900200000|2021-01-06 02:30:00|36635.4|36615.4|36664|36644|36682.9|36662.9|36634|36614|179
1609900500000|2021-01-06 02:35:00|36662.9|36642.9|36679|36659|36681.5|36661.5|36654|36634|130
1609900800000|2021-01-06 02:40:00|36676.5|36656.5|36681.5|36661.5|36686.5|36666.5|36644|36624|111
1609901100000|2021-01-06 02:45:00|36682.5|36662.5|36586.5|36566.5|36714|36694|36579|36559|360
1609901400000|2021-01-06 02:50:00|36589|36569|36541.5|36521.5|36589|36569|36531.1|36511.1|308
1609901700000|2021-01-06 02:55:00|36540.4|36520.4|36479|36459|36540.4|36520.4|36439|36419|552
1609902000000|2021-01-06 03:00:00|36477.9|36457.9|36494|36474|36509|36489|36464|36444|207
1609902300000|2021-01-06 03:05:00|36492.6|36472.6|36521.5|36501.5|36521.5|36501.5|36489|36469|190
1609902600000|2021-01-06 03:10:00|36519|36499|36561.5|36541.5|36564|36544|36514|36494|170
1609902900000|2021-01-06 03:15:00|36560.1|36540.1|36574.4|36554.4|36576.9|36556.9|36539|36519|161
1609903200000|2021-01-06 03:20:00|36576.9|36556.9|36541.5|36521.5|36591.5|36571.5|36541.5|36521.5|162
1609903500000|2021-01-06 03:25:00|36540.1|36520.1|36519|36499|36544|36524|36512.6|36492.6|142
1609903800000|2021-01-06 03:30:00|36517.6|36497.6|36511.5|36491.5|36517.6|36497.6|36484|36464|131
1609904100000|2021-01-06 03:35:00|36514|36494|36509|36489|36526.5|36506.5|36509|36489|75
1609904400000|2021-01-06 03:40:00|36511.1|36491.1|36509|36489|36519|36499|36499|36479|68
1609904700000|2021-01-06 03:45:00|36506.5|36486.5|36499|36479|36511.5|36491.5|36496.1|36476.1|43
1609905000000|2021-01-06 03:50:00|36496.5|36476.5|36494|36474|36504|36484|36489|36469|44
1609905300000|2021-01-06 03:55:00|36489|36469|36489|36469|36499|36479|36486.5|36466.5|49
1609905600000|2021-01-06 04:00:00|36487.6|36467.6|36459|36439|36494|36474|36446.5|36426.5|118
1609905900000|2021-01-06 04:05:00|36454|36434|36459|36439|36461.5|36441.5|36446.1|36426.1|62
1609906200000|2021-01-06 04:10:00|36460.5|36440.5|36450.1|36430.1|36461.5|36441.5|36449|36429|52
1609906500000|2021-01-06 04:15:00|36449|36429|36444|36424|36454|36434|36440.5|36420.5|91
1609906800000|2021-01-06 04:20:00|36442.6|36422.6|36514|36494|36516.5|36496.5|36435.1|36415.1|249
1609907100000|2021-01-06 04:25:00|36509|36489|36524|36504|36533|36513|36494|36474|93
1609907400000|2021-01-06 04:30:00|36521.5|36501.5|36519|36499|36526.5|36506.5|36506.5|36486.5|65
1609907700000|2021-01-06 04:35:00|36517.6|36497.6|36524|36504|36533|36513|36513|36493|44
1609908000000|2021-01-06 04:40:00|36520.5|36500.5|36512.6|36492.6|36526.5|36506.5|36495.5|36475.5|60
1609908300000|2021-01-06 04:45:00|36511.5|36491.5|36506.5|36486.5|36524|36504|36499|36479|76
1609908600000|2021-01-06 04:50:00|36505.1|36485.1|36521.2|36501.2|36522.6|36502.6|36502.6|36482.6|45
1609908900000|2021-01-06 04:55:00|36517.6|36497.6|36530.1|36510.1|36530.1|36510.1|36507.6|36487.6|60
1609909200000|2021-01-06 05:00:00|36534.1|36514.1|36506.2|36486.2|36540.1|36520.1|36501.2|36481.2|85
1609909500000|2021-01-06 05:05:00|36507.6|36487.6|36521.2|36501.2|36527.6|36507.6|36507.6|36487.6|44
1609909800000|2021-01-06 05:10:00|36522.6|36502.6|36536.2|36516.2|36537.6|36517.6|36519.7|36499.7|26
1609910100000|2021-01-06 05:15:00|36537.6|36517.6|36568.7|36548.7|36576.2|36556.2|36536.2|36516.2|103
1609910400000|2021-01-06 05:20:00|36567.6|36547.6|36566.2|36546.2|36568.7|36548.7|36558.7|36538.7|65
1609910700000|2021-01-06 05:25:00|36563.7|36543.7|36563.7|36543.7|36571.2|36551.2|36559.8|36539.8|61
1609911000000|2021-01-06 05:30:00|36561.2|36541.2|36504.8|36484.8|36566.2|36546.2|36486.2|36466.2|326
1609911300000|2021-01-06 05:35:00|36502.3|36482.3|36526.2|36506.2|36536.2|36516.2|36496.2|36476.2|199
1609911600000|2021-01-06 05:40:00|36523.7|36503.7|36536.2|36516.2|36536.2|36516.2|36506.2|36486.2|112
1609911900000|2021-01-06 05:45:00|36533.7|36513.7|36513.7|36493.7|36551.2|36531.2|36506.2|36486.2|180
1609912200000|2021-01-06 05:50:00|36516.2|36496.2|36511.2|36491.2|36532.6|36512.6|36503.7|36483.7|98
1609912500000|2021-01-06 05:55:00|36513.7|36493.7|36506.2|36486.2|36518.7|36498.7|36491.2|36471.2|147
1609912800000|2021-01-06 06:00:00|36504.8|36484.8|36527.3|36507.3|36547.6|36527.6|36503.7|36483.7|215
1609913100000|2021-01-06 06:05:00|36526.2|36506.2|36551.2|36531.2|36551.2|36531.2|36506.2|36486.2|66
1609913400000|2021-01-06 06:10:00|36548.7|36528.7|36561.2|36541.2|36563.7|36543.7|36536.2|36516.2|109
1609913700000|2021-01-06 06:15:00|36563.7|36543.7|36555.2|36535.2|36571.2|36551.2|36544.8|36524.8|92
1609914000000|2021-01-06 06:20:00|36552.3|36532.3|36586.2|36566.2|36591.2|36571.2|36551.2|36531.2|166
1609914300000|2021-01-06 06:25:00|36581.2|36561.2|36586.2|36566.2|36596.2|36576.2|36571.2|36551.2|124
1609914600000|2021-01-06 06:30:00|36585.2|36565.2|36578.7|36558.7|36591.2|36571.2|36566.2|36546.2|101
1609914900000|2021-01-06 06:35:00|36577.3|36557.3|36591.2|36571.2|36592.7|36572.7|36571.2|36551.2|91
1609915200000|2021-01-06 06:40:00|36592.7|36572.7|36601.2|36581.2|36603.7|36583.7|36586.2|36566.2|120
1609915500000|2021-01-06 06:45:00|36602.7|36582.7|36621.2|36601.2|36626.2|36606.2|36575.2|36555.2|172
1609915800000|2021-01-06 06:50:00|36616.2|36596.2|36621.2|36601.2|36628.7|36608.7|36591.2|36571.2|155
1609916100000|2021-01-06 06:55:00|36618.7|36598.7|36603.7|36583.7|36628.7|36608.7|36603.7|36583.7|186
1609916400000|2021-01-06 07:00:00|36601.2|36581.2|36599.1|36579.1|36609.1|36589.1|36551.2|36531.2|169
1609916700000|2021-01-06 07:05:00|36604.1|36584.1|36661.6|36641.6|36682.7|36662.7|36599.1|36579.1|264
1609917000000|2021-01-06 07:10:00|36664.1|36644.1|36719.1|36699.1|36724.1|36704.1|36656.6|36636.6|302
1609917300000|2021-01-06 07:15:00|36722.7|36702.7|36734.1|36714.1|36756.6|36736.6|36698.1|36678.1|288
1609917600000|2021-01-06 07:20:00|36735.6|36715.6|36658.1|36638.1|36735.6|36715.6|36658.1|36638.1|171
1609917900000|2021-01-06 07:25:00|36660.6|36640.6|36664.1|36644.1|36674.1|36654.1|36641.6|36621.6|176
1609918200000|2021-01-06 07:30:00|36661.6|36641.6|36634.1|36614.1|36668.1|36648.1|36629.1|36609.1|196
1609918500000|2021-01-06 07:35:00|36631.6|36611.6|36664.1|36644.1|36669.1|36649.1|36624.1|36604.1|151
1609918800000|2021-01-06 07:40:00|36665.6|36645.6|36674.1|36654.1|36704.1|36684.1|36665.6|36645.6|138
1609919100000|2021-01-06 07:45:00|36672.7|36652.7|36639.1|36619.1|36674.1|36654.1|36629.1|36609.1|84
1609919400000|2021-01-06 07:50:00|36640.6|36620.6|36629.1|36609.1|36659.1|36639.1|36629.1|36609.1|95
1609919700000|2021-01-06 07:55:00|36627.7|36607.7|36656.6|36636.6|36669.1|36649.1|36621.6|36601.6|116
1609920000000|2021-01-06 08:00:00|36654.1|36634.1|36649.1|36629.1|36680.2|36660.2|36631.6|36611.6|195
1609920300000|2021-01-06 08:05:00|36650.6|36630.6|36691.6|36671.6|36734.1|36714.1|36636.3|36616.3|315
1609920600000|2021-01-06 08:10:00|36690.6|36670.6|36704.1|36684.1|36709.1|36689.1|36674.1|36654.1|184
1609920900000|2021-01-06 08:15:00|36701.6|36681.6|36689.1|36669.1|36734.1|36714.1|36687.7|36667.7|300
1609921200000|2021-01-06 08:20:00|36691.6|36671.6|36716.6|36696.6|36725.6|36705.6|36676.6|36656.6|184
1609921500000|2021-01-06 08:25:00|36719.1|36699.1|36744.2|36724.2|36749.2|36729.2|36689.2|36669.2|255
1609921800000|2021-01-06 08:30:00|36741.7|36721.7|36844.2|36824.2|36847|36827|36741.7|36721.7|413
1609922100000|2021-01-06 08:35:00|36839.2|36819.2|36801.7|36781.7|36866.7|36846.7|36769.2|36749.2|301
1609922400000|2021-01-06 08:40:00|36799.2|36779.2|36854.2|36834.2|36856.7|36836.7|36799.2|36779.2|290
1609922700000|2021-01-06 08:45:00|36855.6|36835.6|36907|36887|36942|36922|36844.2|36824.2|851
1609923000000|2021-01-06 08:50:00|36909.5|36889.5|36907|36887|36917|36897|36897|36877|279
1609923300000|2021-01-06 08:55:00|36908.5|36888.5|36939.5|36919.5|36944.5|36924.5|36897|36877|182
1609923600000|2021-01-06 09:00:00|36939.2|36919.2|36912|36892|36949.5|36929.5|36852|36832|380
1609923900000|2021-01-06 09:05:00|36916|36896|36917|36897|36943.5|36923.5|36882|36862|169
1609924200000|2021-01-06 09:10:00|36915.6|36895.6|36937|36917|36952|36932|36913.1|36893.1|163
1609924500000|2021-01-06 09:15:00|36938.5|36918.5|36922|36902|36957|36937|36917|36897|181
1609924800000|2021-01-06 09:20:00|36919.5|36899.5|36899.5|36879.5|36923.5|36903.5|36862|36842|166
1609925100000|2021-01-06 09:25:00|36902|36882|36871|36851|36907|36887|36857|36837|85
1609925400000|2021-01-06 09:30:00|36872|36852|36904.5|36884.5|36917|36897|36872|36852|152
1609925700000|2021-01-06 09:35:00|36897|36877|36942.1|36922.1|36949.6|36929.6|36897|36877|141
1609926000000|2021-01-06 09:40:00|36940.6|36920.6|36957.1|36937.1|36957.1|36937.1|36934.6|36914.6|192
1609926300000|2021-01-06 09:45:00|36952.1|36932.1|36958.1|36938.1|36966|36946|36942.1|36922.1|216
1609926600000|2021-01-06 09:50:00|36957.1|36937.1|36957.1|36937.1|36972.1|36952.1|36942.1|36922.1|191
1609926900000|2021-01-06 09:55:00|36958.5|36938.5|36963.1|36943.1|36971|36951|36956|36936|96
1609927200000|2021-01-06 10:00:00|36962.1|36942.1|36957.1|36937.1|36982.1|36962.1|36957.1|36937.1|157
1609927500000|2021-01-06 10:05:00|36953.5|36933.5|36967.1|36947.1|36969.6|36949.6|36949.6|36929.6|102
1609927800000|2021-01-06 10:10:00|36969.6|36949.6|36987.1|36967.1|37002.1|36982.1|36969.6|36949.6|228
1609928100000|2021-01-06 10:15:00|36984.6|36964.6|36967.1|36947.1|36987.1|36967.1|36949.6|36929.6|108
1609928400000|2021-01-06 10:20:00|36969.6|36949.6|36974.6|36954.6|36992.1|36972.1|36969.6|36949.6|146
1609928700000|2021-01-06 10:25:00|36973.5|36953.5|37042.1|37022.1|37042.1|37022.1|36973.5|36953.5|238
1609929000000|2021-01-06 10:30:00|37043.5|37023.5|37042.1|37022.1|37107.1|37087.1|37037.1|37017.1|332
1609929300000|2021-01-06 10:35:00|37043.5|37023.5|37008.1|36988.1|37052.1|37032.1|37007.1|36987.1|107
1609929600000|2021-01-06 10:40:00|37010.6|36990.6|37027.1|37007.1|37039.6|37019.6|37008.1|36988.1|88
1609929900000|2021-01-06 10:45:00|37029.6|37009.6|37034.6|37014.6|37059.6|37039.6|37027.1|37007.1|78
1609930200000|2021-01-06 10:50:00|37037.1|37017.1|36992.1|36972.1|37039.6|37019.6|36987.1|36967.1|114
1609930500000|2021-01-06 10:55:00|36988.5|36968.5|36942.1|36922.1|36989.6|36969.6|36919.6|36899.6|274
1609930800000|2021-01-06 11:00:00|36944.6|36924.6|37007.1|36987.1|37014.6|36994.6|36939.6|36919.6|184
1609931100000|2021-01-06 11:05:00|37009.6|36989.6|36990.7|36970.7|37036|37016|36990.7|36970.7|126
1609931400000|2021-01-06 11:10:00|36989.6|36969.6|37000.7|36980.7|37014.6|36994.6|36972.1|36952.1|93
1609931700000|2021-01-06 11:15:00|36999.2|36979.2|36977.1|36957.1|37002.1|36982.1|36972.1|36952.1|544
1609932000000|2021-01-06 11:20:00|36979.6|36959.6|36957.1|36937.1|36982.1|36962.1|36943.2|36923.2|162
1609932300000|2021-01-06 11:25:00|36953.5|36933.5|36962.1|36942.1|36977.1|36957.1|36953.5|36933.5|129
1609932600000|2021-01-06 11:30:00|36963.2|36943.2|37010|36990|37011|36991|36940|36920|584
1609932900000|2021-01-06 11:35:00|37011.4|36991.4|37000|36980|37013.9|36993.9|36980|36960|103
1609933200000|2021-01-06 11:40:00|36997.5|36977.5|36960|36940|37000|36980|36950|36930|110
1609933500000|2021-01-06 11:45:00|36963.9|36943.9|36962.5|36942.5|36965|36945|36950|36930|113
1609933800000|2021-01-06 11:50:00|36967.5|36947.5|36985|36965|37000|36980|36967.5|36947.5|105
1609934100000|2021-01-06 11:55:00|36983.9|36963.9|36990|36970|37005|36985|36975|36955|85
1609934400000|2021-01-06 12:00:00|36987.5|36967.5|37010|36990|37015|36995|36950|36930|207
1609934700000|2021-01-06 12:05:00|37007.5|36987.5|37019.6|36999.6|37026|37006|36999.6|36979.6|310
1609935000000|2021-01-06 12:10:00|37018.2|36998.2|37014.6|36994.6|37023.5|37003.5|37008.2|36988.2|138
1609935300000|2021-01-06 12:15:00|37013.2|36993.2|37019.6|36999.6|37026.1|37006.1|37009.6|36989.6|88
1609935600000|2021-01-06 12:20:00|37017.1|36997.1|37016.1|36996.1|37032.1|37012.1|37007.1|36987.1|103
1609935900000|2021-01-06 12:25:00|37017.1|36997.1|36962.1|36942.1|37018.6|36998.6|36960|36940|190
1609936200000|2021-01-06 12:30:00|36963.6|36943.6|36917.1|36897.1|36963.6|36943.6|36910.7|36890.7|455
1609936500000|2021-01-06 12:35:00|36914.6|36894.6|36922.1|36902.1|36937.1|36917.1|36902.1|36882.1|264
1609936800000|2021-01-06 12:40:00|36927.1|36907.1|36857.1|36837.1|36932.1|36912.1|36842.1|36822.1|262
1609937100000|2021-01-06 12:45:00|36852.1|36832.1|36830.7|36810.7|36875.7|36855.7|36829.3|36809.3|671
1609937400000|2021-01-06 12:50:00|36834.3|36814.3|36814.3|36794.3|36835.7|36815.7|36796.8|36776.8|230
1609937700000|2021-01-06 12:55:00|36815.7|36795.7|36834.3|36814.3|36834.3|36814.3|36794.3|36774.3|208
1609938000000|2021-01-06 13:00:00|36829.3|36809.3|36884.3|36864.3|36884.3|36864.3|36794.3|36774.3|655
1609938300000|2021-01-06 13:05:00|36882.9|36862.9|36874.3|36854.3|36892.1|36872.1|36829.3|36809.3|373
1609938600000|2021-01-06 13:10:00|36871.8|36851.8|36934.3|36914.3|36944.3|36924.3|36871.8|36851.8|406
1609938900000|2021-01-06 13:15:00|36932.9|36912.9|36899.3|36879.3|36934.3|36914.3|36874.3|36854.3|353
1609939200000|2021-01-06 13:20:00|36900.7|36880.7|36857.9|36837.9|36929.3|36909.3|36830.4|36810.4|454
1609939500000|2021-01-06 13:25:00|36859.3|36839.3|36887.9|36867.9|36894.3|36874.3|36859.3|36839.3|353
1609939800000|2021-01-06 13:30:00|36886.8|36866.8|36886.8|36866.8|36914.3|36894.3|36861.8|36841.8|266
1609940100000|2021-01-06 13:35:00|36884.3|36864.3|36906.8|36886.8|36919.3|36899.3|36884.3|36864.3|228
1609940400000|2021-01-06 13:40:00|36905.7|36885.7|36876.8|36856.8|36907.9|36887.9|36864.3|36844.3|205
1609940700000|2021-01-06 13:45:00|36874.3|36854.3|36816.8|36796.8|36886.8|36866.8|36813.2|36793.2|375
1609941000000|2021-01-06 13:50:00|36818.2|36798.2|36762.9|36742.9|36820.4|36800.4|36760.7|36740.7|333
1609941300000|2021-01-06 13:55:00|36759.3|36739.3|36609.3|36589.3|36759.3|36739.3|36606.8|36586.8|899
1609941600000|2021-01-06 14:00:00|36604.3|36584.3|36616.5|36596.5|36676.8|36656.8|36581.5|36561.5|814
1609941900000|2021-01-06 14:05:00|36613.6|36593.6|36549|36529|36614|36594|36531.5|36511.5|671
1609942200000|2021-01-06 14:10:00|36551.5|36531.5|36592.5|36572.5|36621.5|36601.5|36541.5|36521.5|449
1609942500000|2021-01-06 14:15:00|36595|36575|36511.5|36491.5|36596.5|36576.5|36511.5|36491.5|386
1609942800000|2021-01-06 14:20:00|36507.5|36487.5|36546.5|36526.5|36551.5|36531.5|36481.5|36461.5|603
1609943100000|2021-01-06 14:25:00|36542.9|36522.9|36524|36504|36569.3|36549.3|36504|36484|414
1609943400000|2021-01-06 14:30:00|36522.5|36502.5|36381.5|36361.5|36529|36509|36373.6|36353.6|951
1609943700000|2021-01-06 14:35:00|36380|36360|36526.5|36506.5|36539.3|36519.3|36346.5|36326.5|1018
1609944000000|2021-01-06 14:40:00|36525|36505|36551.5|36531.5|36551.5|36531.5|36479|36459|493
1609944300000|2021-01-06 14:45:00|36550.1|36530.1|36541.5|36521.5|36569|36549|36494|36474|589
1609944600000|2021-01-06 14:50:00|36540.1|36520.1|36629|36609|36629|36609|36500.1|36480.1|550
1609944900000|2021-01-06 14:55:00|36634|36614|36656.5|36636.5|36695.4|36675.4|36621.5|36601.5|570
1609945200000|2021-01-06 15:00:00|36655.1|36635.1|36634|36614|36659|36639|36586.5|36566.5|380
1609945500000|2021-01-06 15:05:00|36631.5|36611.5|36624.3|36604.3|36631.5|36611.5|36596.5|36576.5|301
1609945800000|2021-01-06 15:10:00|36625.4|36605.4|36611.5|36591.5|36649|36629|36586.5|36566.5|253
1609946100000|2021-01-06 15:15:00|36614|36594|36564|36544|36631.5|36611.5|36564|36544|303
1609946400000|2021-01-06 15:20:00|36565.4|36545.4|36536.5|36516.5|36571.5|36551.5|36516.5|36496.5|444
1609946700000|2021-01-06 15:25:00|36537.9|36517.9|36482.6|36462.6|36539|36519|36480.1|36460.1|480
1609947000000|2021-01-06 15:30:00|36481.5|36461.5|36490.1|36470.1|36493.7|36473.7|36427.6|36407.6|1058
1609947300000|2021-01-06 15:35:00|36497.6|36477.6|36481.2|36461.2|36529.7|36509.7|36461.2|36441.2|471
1609947600000|2021-01-06 15:40:00|36482.6|36462.6|36401.5|36381.5|36488.7|36468.7|36386.5|36366.5|1144
1609947900000|2021-01-06 15:45:00|36398.7|36378.7|36406.5|36386.5|36416.5|36396.5|36377.9|36357.9|384
1609948200000|2021-01-06 15:50:00|36409|36389|36402.2|36382.2|36440.1|36420.1|36383.7|36363.7|457
1609948500000|2021-01-06 15:55:00|36398.7|36378.7|36431.5|36411.5|36437.6|36417.6|36397.2|36377.2|444
1609948800000|2021-01-06 16:00:00|36432.9|36412.9|36369|36349|36435.1|36415.1|36369|36349|378
1609949100000|2021-01-06 16:05:00|36370.4|36350.4|36381.2|36361.2|36388.7|36368.7|36343.7|36323.7|457
1609949400000|2021-01-06 16:10:00|36382.6|36362.6|36348.7|36328.7|36383.7|36363.7|36311.2|36291.2|367
1609949700000|2021-01-06 16:15:00|36347.6|36327.6|36383.7|36363.7|36388.7|36368.7|36334.8|36314.8|315
1609950000000|2021-01-06 16:20:00|36385.1|36365.1|36418.7|36398.7|36420.1|36400.1|36385.1|36365.1|251
1609950300000|2021-01-06 16:25:00|36423.7|36403.7|36439.8|36419.8|36455.1|36435.1|36403.7|36383.7|350
1609950600000|2021-01-06 16:30:00|36441.2|36421.2|36478.7|36458.7|36506.2|36486.2|36427.3|36407.3|362
1609950900000|2021-01-06 16:35:00|36476.2|36456.2|36535.1|36515.1|36545.1|36525.1|36464.8|36444.8|413
1609951200000|2021-01-06 16:40:00|36533.7|36513.7|36508|36488|36533.7|36513.7|36489|36469|179
1609951500000|2021-01-06 16:45:00|36506.5|36486.5|36466.5|36446.5|36506.5|36486.5|36456.5|36436.5|222
1609951800000|2021-01-06 16:50:00|36465.5|36445.5|36500.1|36480.1|36520.5|36500.5|36449|36429|185
1609952100000|2021-01-06 16:55:00|36501.5|36481.5|36531.5|36511.5|36545.1|36525.1|36501.5|36481.5|183
1609952400000|2021-01-06 17:00:00|36530.1|36510.1|36485.1|36465.1|36530.1|36510.1|36484.1|36464.1|76
1609952700000|2021-01-06 17:05:00|36484.1|36464.1|36466.6|36446.6|36493|36473|36464.1|36444.1|113
1609953000000|2021-01-06 17:10:00|36467.6|36447.6|36473|36453|36500.5|36480.5|36464.1|36444.1|129
1609953300000|2021-01-06 17:15:00|36471.6|36451.6|36473.7|36453.7|36479.1|36459.1|36451.6|36431.6|380
1609953600000|2021-01-06 17:20:00|36472.3|36452.3|36473.7|36453.7|36487.3|36467.3|36468.7|36448.7|100
1609953900000|2021-01-06 17:25:00|36471.2|36451.2|36498.7|36478.7|36505.1|36485.1|36468.7|36448.7|91
1609954200000|2021-01-06 17:30:00|36500.1|36480.1|36503.7|36483.7|36513.7|36493.7|36497.6|36477.6|90
1609954500000|2021-01-06 17:35:00|36505.9|36485.9|36545.1|36525.1|36545.1|36525.1|36492.3|36472.3|154
1609954800000|2021-01-06 17:40:00|36542.6|36522.6|36538.7|36518.7|36546.6|36526.6|36531.2|36511.2|81
1609955100000|2021-01-06 17:45:00|36537.3|36517.3|36558.7|36538.7|36563.7|36543.7|36528.7|36508.7|195
1609955400000|2021-01-06 17:50:00|36560.2|36540.2|36598.7|36578.7|36605.2|36585.2|36560.2|36540.2|251
1609955700000|2021-01-06 17:55:00|36597.3|36577.3|36535.2|36515.2|36597.3|36577.3|36521.6|36501.6|1056
1609956000000|2021-01-06 18:00:00|36536.6|36516.6|36584.1|36564.1|36586.6|36566.6|36528.7|36508.7|306
1609956300000|2021-01-06 18:05:00|36586.6|36566.6|36621.6|36601.6|36625.2|36605.2|36581.6|36561.6|169
1609956600000|2021-01-06 18:10:00|36625.5|36605.5|36606.6|36586.6|36629.1|36609.1|36606.6|36586.6|72
1609956900000|2021-01-06 18:15:00|36605.5|36585.5|36624.1|36604.1|36646.6|36626.6|36605.5|36585.5|140
1609957200000|2021-01-06 18:20:00|36625.2|36605.2|36592.7|36572.7|36626.6|36606.6|36591.6|36571.6|242
1609957500000|2021-01-06 18:25:00|36594.1|36574.1|36584.1|36564.1|36596.6|36576.6|36581.6|36561.6|62
1609957800000|2021-01-06 18:30:00|36581.6|36561.6|36601.6|36581.6|36606.6|36586.6|36581.6|36561.6|28
1609958100000|2021-01-06 18:35:00|36605.2|36585.2|36616.6|36596.6|36616.6|36596.6|36601.6|36581.6|66
1609958400000|2021-01-06 18:40:00|36618|36598|36656.6|36636.6|36678|36658|36616.6|36596.6|128
1609958700000|2021-01-06 18:45:00|36660.2|36640.2|36671.6|36651.6|36681.6|36661.6|36636.6|36616.6|103
1609959000000|2021-01-06 18:50:00|36666.6|36646.6|36627.7|36607.7|36678|36658|36624.1|36604.1|104
1609959300000|2021-01-06 18:55:00|36626.6|36606.6|36656.6|36636.6|36661.6|36641.6|36624.8|36604.8|77
1609959600000|2021-01-06 19:00:00|36654.1|36634.1|36654.1|36634.1|36666.6|36646.6|36641.6|36621.6|52
1609959900000|2021-01-06 19:05:00|36652.7|36632.7|36640.5|36620.5|36656.6|36636.6|36640.5|36620.5|16
1609960200000|2021-01-06 19:10:00|36639.1|36619.1|36671.6|36651.6|36676.6|36656.6|36630.2|36610.2|61
1609960500000|2021-01-06 19:15:00|36675.5|36655.5|36681.6|36661.6|36684.1|36664.1|36670.5|36650.5|198
1609960800000|2021-01-06 19:20:00|36686.6|36666.6|36628|36608|36705.2|36685.2|36627.7|36607.7|107
1609961100000|2021-01-06 19:25:00|36626.6|36606.6|36601.6|36581.6|36631.6|36611.6|36590.2|36570.2|133
1609961400000|2021-01-06 19:30:00|36600.2|36580.2|36621.6|36601.6|36666.6|36646.6|36596.6|36576.6|88
1609961700000|2021-01-06 19:35:00|36620.2|36600.2|36583.1|36563.1|36620.2|36600.2|36575.2|36555.2|96
1609962000000|2021-01-06 19:40:00|36581.6|36561.6|36604.1|36584.1|36613.1|36593.1|36561.6|36541.6|81
1609962300000|2021-01-06 19:45:00|36605.6|36585.6|36538.1|36518.1|36614.1|36594.1|36531.6|36511.6|84
1609962600000|2021-01-06 19:50:00|36539.5|36519.5|36589.1|36569.1|36591.6|36571.6|36531.6|36511.6|97
1609962900000|2021-01-06 19:55:00|36591.6|36571.6|36614.1|36594.1|36619.1|36599.1|36586.6|36566.6|45
1609963200000|2021-01-06 20:00:00|36612.7|36592.7|36564.1|36544.1|36619.1|36599.1|36551.6|36531.6|57
1609963500000|2021-01-06 20:05:00|36566.6|36546.6|36619.1|36599.1|36619.1|36599.1|36566.6|36546.6|51
1609963800000|2021-01-06 20:10:00|36618.1|36598.1|36629.2|36609.2|36666.7|36646.7|36613.1|36593.1|106
1609964100000|2021-01-06 20:15:00|36631.7|36611.7|36651.7|36631.7|36656.7|36636.7|36631.7|36611.7|66
1609964400000|2021-01-06 20:20:00|36653.1|36633.1|36584.2|36564.2|36664.2|36644.2|36584.2|36564.2|67
1609964700000|2021-01-06 20:25:00|36583.1|36563.1|36623.1|36603.1|36639.2|36619.2|36568.1|36548.1|62
1609965000000|2021-01-06 20:30:00|36621.7|36601.7|36593.1|36573.1|36638.1|36618.1|36566.7|36546.7|49
1609965300000|2021-01-06 20:35:00|36592|36572|36559.2|36539.2|36592|36572|36558.1|36538.1|70
1609965600000|2021-01-06 20:40:00|36560.6|36540.6|36599.2|36579.2|36616.7|36596.7|36559.2|36539.2|43
1609965900000|2021-01-06 20:45:00|36598.1|36578.1|36603.1|36583.1|36603.1|36583.1|36564.2|36544.2|54
1609966200000|2021-01-06 20:50:00|36601.7|36581.7|36601.7|36581.7|36604.2|36584.2|36546.7|36526.7|131
1609966500000|2021-01-06 20:55:00|36603.1|36583.1|36609.2|36589.2|36609.2|36589.2|36574.2|36554.2|63
1609966800000|2021-01-06 21:00:00|36607.8|36587.8|36613.1|36593.1|36613.1|36593.1|36576.7|36556.7|46
1609967100000|2021-01-06 21:05:00|36617|36597|36626.7|36606.7|36633.1|36613.1|36617|36597|27
1609967400000|2021-01-06 21:10:00|36625.3|36605.3|36626.7|36606.7|36634.2|36614.2|36620.3|36600.3|32
1609967700000|2021-01-06 21:15:00|36625.6|36605.6|36619.2|36599.2|36625.6|36605.6|36614.2|36594.2|13
1609968000000|2021-01-06 21:20:00|36621.7|36601.7|36616.7|36596.7|36624.2|36604.2|36616.7|36596.7|11
1609968300000|2021-01-06 21:25:00|36615.6|36595.6|36639.2|36619.2|36639.2|36619.2|36613.1|36593.1|28
1609968600000|2021-01-06 21:30:00|36637|36617|36680.3|36660.3|36684.2|36664.2|36630.3|36610.3|56
1609968900000|2021-01-06 21:35:00|36679.2|36659.2|36651.7|36631.7|36679.2|36659.2|36651.7|36631.7|19
1609969200000|2021-01-06 21:40:00|36656.7|36636.7|36654.2|36634.2|36667.8|36647.8|36654.2|36634.2|25
1609969500000|2021-01-06 21:45:00|36656.7|36636.7|36661.7|36641.7|36669.2|36649.2|36654.2|36634.2|31
1609969800000|2021-01-06 21:50:00|36664.2|36644.2|36660.3|36640.3|36670.3|36650.3|36654.2|36634.2|41
1609970100000|2021-01-06 21:55:00|36661.7|36641.7|36656.7|36636.7|36670.3|36650.3|36647.8|36627.8|61
1609974000000|2021-01-06 23:00:00|36630.1|36610.1|36646.7|36626.7|36661.7|36641.7|36609.2|36589.2|123
1609974300000|2021-01-06 23:05:00|36647.8|36627.8|36655.7|36635.7|36659.2|36639.2|36647.8|36627.8|24
1609974600000|2021-01-06 23:10:00|36656.7|36636.7|36664.2|36644.2|36664.2|36644.2|36654.2|36634.2|13
1609974900000|2021-01-06 23:15:00|36663.2|36643.2|36666.7|36646.7|36671.7|36651.7|36662.8|36642.8|31
1609975200000|2021-01-06 23:20:00|36669.2|36649.2|36669.3|36649.3|36671.7|36651.7|36659.2|36639.2|21
1609975500000|2021-01-06 23:25:00|36666.8|36646.8|36678.2|36658.2|36678.2|36658.2|36661.8|36641.8|30
1609975800000|2021-01-06 23:30:00|36676.8|36656.8|36661.8|36641.8|36676.8|36656.8|36659.3|36639.3|38
1609976100000|2021-01-06 23:35:00|36659.3|36639.3|36651.8|36631.8|36659.3|36639.3|36651.8|36631.8|26
1609976400000|2021-01-06 23:40:00|36649.6|36629.6|36656.8|36636.8|36656.8|36636.8|36643.2|36623.2|17
1609976700000|2021-01-06 23:45:00|36654.3|36634.3|36671.8|36651.8|36674.3|36654.3|36651.8|36631.8|30
1609977000000|2021-01-06 23:50:00|36669.3|36649.3|36666.8|36646.8|36669.3|36649.3|36664.3|36644.3|10
1609977300000|2021-01-06 23:55:00|36665.3|36645.3|36665.7|36645.7|36670.4|36650.4|36664.3|36644.3|17
1609977600000|2021-01-07 00:00:00|36664.3|36644.3|36654.3|36634.3|36664.3|36644.3|36654.3|36634.3|23
1609977900000|2021-01-07 00:05:00|36656.8|36636.8|36651.8|36631.8|36666.8|36646.8|36651.8|36631.8|37
1609978200000|2021-01-07 00:10:00|36650.4|36630.4|36644.3|36624.3|36656.8|36636.8|36642.9|36622.9|47
1609978500000|2021-01-07 00:15:00|36645.4|36625.4|36659.3|36639.3|36659.3|36639.3|36644.3|36624.3|29
1609978800000|2021-01-07 00:20:00|36660.4|36640.4|36649.3|36629.3|36663.2|36643.2|36641.8|36621.8|32
1609979100000|2021-01-07 00:25:00|36650.4|36630.4|36634.3|36614.3|36651.8|36631.8|36634.3|36614.3|31
1609979400000|2021-01-07 00:30:00|36635.7|36615.7|36634.3|36614.3|36644.3|36624.3|36634.3|36614.3|25
1609979700000|2021-01-07 00:35:00|36635.7|36615.7|36629.3|36609.3|36639.3|36619.3|36629.3|36609.3|17
1609980000000|2021-01-07 00:40:00|36631.8|36611.8|36621.8|36601.8|36631.8|36611.8|36616.8|36596.8|26
1609980300000|2021-01-07 00:45:00|36624.3|36604.3|36639.3|36619.3|36641.8|36621.8|36621.8|36601.8|28
1609980600000|2021-01-07 00:50:00|36641.8|36621.8|36661.8|36641.8|36669.3|36649.3|36641.8|36621.8|48
1609980900000|2021-01-07 00:55:00|36656.8|36636.8|36654.3|36634.3|36660.4|36640.4|36649.3|36629.3|23
1609981200000|2021-01-07 01:00:00|36651.8|36631.8|36651.8|36631.8|36676.8|36656.8|36625.4|36605.4|351
1609981500000|2021-01-07 01:05:00|36649.3|36629.3|36694.3|36674.3|36696.8|36676.8|36649.3|36629.3|178
1609981800000|2021-01-07 01:10:00|36696.8|36676.8|36661.8|36641.8|36701.8|36681.8|36656.8|36636.8|167
1609982100000|2021-01-07 01:15:00|36660.7|36640.7|36666.8|36646.8|36686.8|36666.8|36646.8|36626.8|114
1609982400000|2021-01-07 01:20:00|36664.3|36644.3|36645.4|36625.4|36674.3|36654.3|36636.8|36616.8|108
1609982700000|2021-01-07 01:25:00|36644.3|36624.3|36687.9|36667.9|36689.3|36669.3|36641.8|36621.8|133
1609983000000|2021-01-07 01:30:00|36686.8|36666.8|36694.3|36674.3|36709.3|36689.3|36681.8|36661.8|162
1609983300000|2021-01-07 01:35:00|36696.8|36676.8|36729.3|36709.3|36729.3|36709.3|36674.3|36654.3|143
1609983600000|2021-01-07 01:40:00|36726.8|36706.8|36741.8|36721.8|36751.8|36731.8|36716.8|36696.8|142
1609983900000|2021-01-07 01:45:00|36742.9|36722.9|36769.7|36749.7|36769.7|36749.7|36714.3|36694.3|167
1609984200000|2021-01-07 01:50:00|36770.7|36750.7|36801.8|36781.8|36805.7|36785.7|36741.8|36721.8|236
1609984500000|2021-01-07 01:55:00|36800.4|36780.4|36776.8|36756.8|36811.8|36791.8|36766.8|36746.8|224
1609984800000|2021-01-07 02:00:00|36777.9|36757.9|36752.9|36732.9|36791.8|36771.8|36749.3|36729.3|226
1609985100000|2021-01-07 02:05:00|36753.2|36733.2|36746.8|36726.8|36766.8|36746.8|36736.8|36716.8|130
1609985400000|2021-01-07 02:10:00|36751.8|36731.8|36731.8|36711.8|36759.3|36739.3|36726.8|36706.8|117
1609985700000|2021-01-07 02:15:00|36729.3|36709.3|36749.3|36729.3|36756.8|36736.8|36725.4|36705.4|55
1609986000000|2021-01-07 02:20:00|36751.8|36731.8|36739.3|36719.3|36751.8|36731.8|36729.3|36709.3|60
1609986300000|2021-01-07 02:25:00|36740.8|36720.8|36739.3|36719.3|36756.8|36736.8|36736.8|36716.8|92
1609986600000|2021-01-07 02:30:00|36736.8|36716.8|36766.8|36746.8|36771.8|36751.8|36724|36704|147
1609986900000|2021-01-07 02:35:00|36769.3|36749.3|36734.4|36714.4|36771.8|36751.8|36731.9|36711.9|157
1609987200000|2021-01-07 02:40:00|36731.9|36711.9|36726.9|36706.9|36738.3|36718.3|36724|36704|107
1609987500000|2021-01-07 02:45:00|36725.4|36705.4|36709.4|36689.4|36726.9|36706.9|36681.9|36661.9|174
1609987800000|2021-01-07 02:50:00|36711.9|36691.9|36689.4|36669.4|36716.9|36696.9|36686.9|36666.9|82
1609988100000|2021-01-07 02:55:00|36686.9|36666.9|36721.9|36701.9|36726.9|36706.9|36681.9|36661.9|97
1609988400000|2021-01-07 03:00:00|36720.4|36700.4|36731.9|36711.9|36736.9|36716.9|36711.9|36691.9|75
1609988700000|2021-01-07 03:05:00|36729.4|36709.4|36736.9|36716.9|36754.4|36734.4|36721.9|36701.9|93
1609989000000|2021-01-07 03:10:00|36740.5|36720.5|36716.9|36696.9|36741.9|36721.9|36706.9|36686.9|113
1609989300000|2021-01-07 03:15:00|36718.3|36698.3|36724.7|36704.7|36731.9|36711.9|36714.4|36694.4|70
1609989600000|2021-01-07 03:20:00|36726.9|36706.9|36724.4|36704.4|36736.9|36716.9|36723|36703|119
1609989900000|2021-01-07 03:25:00|36725.8|36705.8|36741.9|36721.9|36746.9|36726.9|36711.9|36691.9|48
1609990200000|2021-01-07 03:30:00|36743.3|36723.3|36736.9|36716.9|36746.9|36726.9|36731.9|36711.9|28
1609990500000|2021-01-07 03:35:00|36739.4|36719.4|36746.9|36726.9|36746.9|36726.9|36739.4|36719.4|15
1609990800000|2021-01-07 03:40:00|36745.8|36725.8|36746.9|36726.9|36746.9|36726.9|36734.4|36714.4|24
1609991100000|2021-01-07 03:45:00|36744.4|36724.4|36749.4|36729.4|36751.9|36731.9|36739.4|36719.4|24
1609991400000|2021-01-07 03:50:00|36746.9|36726.9|36716.9|36696.9|36746.9|36726.9|36706.9|36686.9|40
1609991700000|2021-01-07 03:55:00|36718.3|36698.3|36716.9|36696.9|36721.9|36701.9|36716.9|36696.9|14
1609992000000|2021-01-07 04:00:00|36719.4|36699.4|36721.9|36701.9|36725.8|36705.8|36716.9|36696.9|14
1609992300000|2021-01-07 04:05:00|36724.4|36704.4|36714.4|36694.4|36726.9|36706.9|36711.9|36691.9|33
1609992600000|2021-01-07 04:10:00|36716.9|36696.9|36721.9|36701.9|36723.3|36703.3|36716.9|36696.9|19
1609992900000|2021-01-07 04:15:00|36723.3|36703.3|36731.9|36711.9|36731.9|36711.9|36721.9|36701.9|17
1609993200000|2021-01-07 04:20:00|36729.4|36709.4|36726.9|36706.9|36731.9|36711.9|36726.9|36706.9|13
1609993500000|2021-01-07 04:25:00|36729.4|36709.4|36723|36703|36731.9|36711.9|36721.6|36701.6|18
1609993800000|2021-01-07 04:30:00|36725.5|36705.5|36726.9|36706.9|36729.4|36709.4|36721.9|36701.9|22
1609994100000|2021-01-07 04:35:00|36725.5|36705.5|36726.9|36706.9|36728.3|36708.3|36723|36703|17
1609994400000|2021-01-07 04:40:00|36725.5|36705.5|36711.9|36691.9|36725.5|36705.5|36706.9|36686.9|39
1609994700000|2021-01-07 04:45:00|36710.5|36690.5|36721.9|36701.9|36721.9|36701.9|36709.4|36689.4|16
1609995000000|2021-01-07 04:50:00|36724.4|36704.4|36721.9|36701.9|36724.4|36704.4|36719.4|36699.4|11
1609995300000|2021-01-07 04:55:00|36718|36698|36711.9|36691.9|36718|36698|36706.9|36686.9|12
1609995600000|2021-01-07 05:00:00|36710.5|36690.5|36716.9|36696.9|36719.4|36699.4|36706.9|36686.9|31
1609995900000|2021-01-07 05:05:00|36718.3|36698.3|36724.4|36704.4|36726.9|36706.9|36711.9|36691.9|28
1609996200000|2021-01-07 05:10:00|36726.9|36706.9|36676.9|36656.9|36726.9|36706.9|36661.9|36641.9|110
1609996500000|2021-01-07 05:15:00|36674.4|36654.4|36671.9|36651.9|36676.9|36656.9|36646.9|36626.9|107
1609996800000|2021-01-07 05:20:00|36666.9|36646.9|36666.9|36646.9|36671.9|36651.9|36664.4|36644.4|67
1609997100000|2021-01-07 05:25:00|36661.9|36641.9|36686.9|36666.9|36686.9|36666.9|36661.9|36641.9|74
1609997400000|2021-01-07 05:30:00|36685.5|36665.5|36621.9|36601.9|36691.9|36671.9|36594.4|36574.4|386
1609997700000|2021-01-07 05:35:00|36619.4|36599.4|36584.4|36564.4|36631.9|36611.9|36574.4|36554.4|246
1609998000000|2021-01-07 05:40:00|36586.9|36566.9|36621.9|36601.9|36631.9|36611.9|36584.4|36564.4|126
1609998300000|2021-01-07 05:45:00|36616.9|36596.9|36667|36647|36669.5|36649.5|36611.9|36591.9|141
1609998600000|2021-01-07 05:50:00|36665.9|36645.9|36759.5|36739.5|36759.5|36739.5|36662|36642|259
1609998900000|2021-01-07 05:55:00|36760.5|36740.5|36762|36742|36772|36752|36727|36707|166
1609999200000|2021-01-07 06:00:00|36764.5|36744.5|36764.5|36744.5|36778.4|36758.4|36752|36732|162
1609999500000|2021-01-07 06:05:00|36762|36742|36772|36752|36797|36777|36754.5|36734.5|147
1609999800000|2021-01-07 06:10:00|36777|36757|36749.5|36729.5|36777|36757|36732|36712|136
1610000100000|2021-01-07 06:15:00|36748.1|36728.1|36782|36762|36794.5|36774.5|36747|36727|196
1610000400000|2021-01-07 06:20:00|36784.5|36764.5|36797|36777|36813.1|36793.1|36782|36762|161
1610000700000|2021-01-07 06:25:00|36799.5|36779.5|36814.5|36794.5|36827|36807|36792|36772|128
1610001000000|2021-01-07 06:30:00|36813.1|36793.1|36829.5|36809.5|36837|36817|36807|36787|159
1610001300000|2021-01-07 06:35:00|36832|36812|36829.5|36809.5|36835.9|36815.9|36814.5|36794.5|121
1610001600000|2021-01-07 06:40:00|36827|36807|36799.5|36779.5|36832|36812|36797|36777|100
1610001900000|2021-01-07 06:45:00|36802|36782|36827|36807|36833.4|36813.4|36797|36777|119
1610002200000|2021-01-07 06:50:00|36825.9|36805.9|36847|36827|36872|36852|36824.5|36804.5|192
1610002500000|2021-01-07 06:55:00|36845.6|36825.6|36847|36827|36852|36832|36824.5|36804.5|222
1610002800000|2021-01-07 07:00:00|36845.9|36825.9|36832|36812|36867|36847|36827|36807|80
1610003100000|2021-01-07 07:05:00|36827|36807|36793.1|36773.1|36833.4|36813.4|36791.7|36771.7|101
1610003400000|2021-01-07 07:10:00|36791.7|36771.7|36803.4|36783.4|36807|36787|36787|36767|52
1610003700000|2021-01-07 07:15:00|36805.9|36785.9|36842|36822|36848.4|36828.4|36805.9|36785.9|96
1610004000000|2021-01-07 07:20:00|36844.5|36824.5|36837|36817|36852|36832|36835.6|36815.6|24
1610004300000|2021-01-07 07:25:00|36832|36812|36812|36792|36832|36812|36812|36792|54
1610004600000|2021-01-07 07:30:00|36810.6|36790.6|36782|36762|36812|36792|36777|36757|76
1610004900000|2021-01-07 07:35:00|36783.1|36763.1|36764.5|36744.5|36807|36787|36759.5|36739.5|321
1610005200000|2021-01-07 07:40:00|36767|36747|36754.5|36734.5|36767|36747|36737|36717|88
1610005500000|2021-01-07 07:45:00|36752|36732|36752|36732|36759.5|36739.5|36727|36707|94
1610005800000|2021-01-07 07:50:00|36754.5|36734.5|36767|36747|36779.5|36759.5|36754.5|36734.5|78
1610006100000|2021-01-07 07:55:00|36769.5|36749.5|36779.5|36759.5|36782|36762|36762|36742|64
1610006400000|2021-01-07 08:00:00|36776.7|36756.7|36739.5|36719.5|36787|36767|36739.5|36719.5|163
1610006700000|2021-01-07 08:05:00|36737|36717|36639.5|36619.5|36737|36717|36631.7|36611.7|326
1610007000000|2021-01-07 08:10:00|36637|36617|36672|36652|36677|36657|36635.6|36615.6|171
1610007300000|2021-01-07 08:15:00|36669.5|36649.5|36694.5|36674.5|36722|36702|36657|36637|151
1610007600000|2021-01-07 08:20:00|36692|36672|36722|36702|36727|36707|36689.5|36669.5|107
1610007900000|2021-01-07 08:25:00|36723.4|36703.4|36707|36687|36729.5|36709.5|36707|36687|53
1610008200000|2021-01-07 08:30:00|36708.4|36688.4|36659.5|36639.5|36714.5|36694.5|36647|36627|156
1610008500000|2021-01-07 08:35:00|36660.9|36640.9|36672|36652|36684.5|36664.5|36659.5|36639.5|66
1610008800000|2021-01-07 08:40:00|36670.6|36650.6|36724.5|36704.5|36727|36707|36667|36647|88
1610009100000|2021-01-07 08:45:00|36723.4|36703.4|36709.5|36689.5|36724.5|36704.5|36697|36677|51
1610009400000|2021-01-07 08:50:00|36707|36687|36700.6|36680.6|36707|36687|36664.5|36644.5|95
1610009700000|2021-01-07 08:55:00|36699.2|36679.2|36654.5|36634.5|36712|36692|36652|36632|65
1610010000000|2021-01-07 09:00:00|36652|36632|36647.1|36627.1|36662.1|36642.1|36632.1|36612.1|137
1610010300000|2021-01-07 09:05:00|36645.6|36625.6|36704.6|36684.6|36719.6|36699.6|36639.6|36619.6|135
1610010600000|2021-01-07 09:10:00|36707.1|36687.1|36675.7|36655.7|36712.1|36692.1|36675.7|36655.7|43
1610010900000|2021-01-07 09:15:00|36677.1|36657.1|36689.6|36669.6|36700.7|36680.7|36672.1|36652.1|37
1610011200000|2021-01-07 09:20:00|36688.5|36668.5|36702.1|36682.1|36714.6|36694.6|36687.1|36667.1|22
1610011500000|2021-01-07 09:25:00|36704.6|36684.6|36694.6|36674.6|36712.1|36692.1|36687.1|36667.1|24
1610011800000|2021-01-07 09:30:00|36696|36676|36702.1|36682.1|36722.1|36702.1|36682.1|36662.1|100
1610012100000|2021-01-07 09:35:00|36703.5|36683.5|36697.1|36677.1|36704.6|36684.6|36684.6|36664.6|42
1610012400000|2021-01-07 09:40:00|36696|36676|36658.2|36638.2|36702.1|36682.1|36656.8|36636.8|58
1610012700000|2021-01-07 09:45:00|36657.1|36637.1|36622.1|36602.1|36659.6|36639.6|36619.6|36599.6|139
1610013000000|2021-01-07 09:50:00|36624.6|36604.6|36623.5|36603.5|36634.6|36614.6|36557.1|36537.1|506
1610013300000|2021-01-07 09:55:00|36622.1|36602.1|36624.6|36604.6|36652.1|36632.1|36612.1|36592.1|87
1610013600000|2021-01-07 10:00:00|36626|36606|36625.7|36605.7|36636|36616|36614.6|36594.6|61
1610013900000|2021-01-07 10:05:00|36627.1|36607.1|36607.1|36587.1|36649.6|36629.6|36607.1|36587.1|66
1610014200000|2021-01-07 10:10:00|36604.6|36584.6|36592.1|36572.1|36617.1|36597.1|36592.1|36572.1|57
1610014500000|2021-01-07 10:15:00|36589.9|36569.9|36607.1|36587.1|36622.1|36602.1|36584.6|36564.6|62
1610014800000|2021-01-07 10:20:00|36609.6|36589.6|36587.1|36567.1|36631|36611|36584.6|36564.6|75
1610015100000|2021-01-07 10:25:00|36579.6|36559.6|36579.6|36559.6|36594.6|36574.6|36560.7|36540.7|124
1610015400000|2021-01-07 10:30:00|36571.8|36551.8|36604.6|36584.6|36614.6|36594.6|36568.2|36548.2|71
1610015700000|2021-01-07 10:35:00|36602.1|36582.1|36577.1|36557.1|36607.1|36587.1|36572.1|36552.1|110
1610016000000|2021-01-07 10:40:00|36574.6|36554.6|36547.1|36527.1|36577.1|36557.1|36527.1|36507.1|335
1610016300000|2021-01-07 10:45:00|36542.1|36522.1|36564.6|36544.6|36564.6|36544.6|36539.6|36519.6|87
1610016600000|2021-01-07 10:50:00|36562.1|36542.1|36495.7|36475.7|36564.6|36544.6|36488.2|36468.2|260
1610016900000|2021-01-07 10:55:00|36497.1|36477.1|36492.1|36472.1|36522.1|36502.1|36492.1|36472.1|101
1610017200000|2021-01-07 11:00:00|36490.7|36470.7|36512.1|36492.1|36519.6|36499.6|36453.5|36433.5|280
1610017500000|2021-01-07 11:05:00|36509.6|36489.6|36547.1|36527.1|36547.1|36527.1|36509.6|36489.6|126
1610017800000|2021-01-07 11:10:00|36543.2|36523.2|36538.5|36518.5|36549.6|36529.6|36527.1|36507.1|78
1610018100000|2021-01-07 11:15:00|36542.1|36522.1|36552.1|36532.1|36552.1|36532.1|36539.6|36519.6|98
1610018400000|2021-01-07 11:20:00|36553.5|36533.5|36577.1|36557.1|36582.1|36562.1|36544.6|36524.6|101
1610018700000|2021-01-07 11:25:00|36576|36556|36579.6|36559.6|36592.1|36572.1|36562.1|36542.1|89
1610019000000|2021-01-07 11:30:00|36582.1|36562.1|36607.1|36587.1|36612.1|36592.1|36582.1|36562.1|126
1610019300000|2021-01-07 11:35:00|36609.6|36589.6|36622.1|36602.1|36658.2|36638.2|36608.5|36588.5|188
1610019600000|2021-01-07 11:40:00|36619.6|36599.6|36609.6|36589.6|36627.1|36607.1|36592.1|36572.1|167
1610019900000|2021-01-07 11:45:00|36612.1|36592.1|36627.1|36607.1|36637.1|36617.1|36599.6|36579.6|78
1610020200000|2021-01-07 11:50:00|36629.6|36609.6|36609.6|36589.6|36637.1|36617.1|36607.1|36587.1|52
1610020500000|2021-01-07 11:55:00|36608.2|36588.2|36602.1|36582.1|36622.1|36602.1|36599.6|36579.6|42
1610020800000|2021-01-07 12:00:00|36604.6|36584.6|36608.2|36588.2|36612.1|36592.1|36597.1|36577.1|60
1610021100000|2021-01-07 12:05:00|36607.1|36587.1|36598.2|36578.2|36627.1|36607.1|36591.1|36571.1|59
1610021400000|2021-01-07 12:10:00|36602.1|36582.1|36584.7|36564.7|36617.2|36597.2|36578.2|36558.2|87
1610021700000|2021-01-07 12:15:00|36586.1|36566.1|36579.7|36559.7|36599.7|36579.7|36569.7|36549.7|143
1610022000000|2021-01-07 12:20:00|36581.1|36561.1|36572.2|36552.2|36587.2|36567.2|36552.2|36532.2|139
1610022300000|2021-01-07 12:25:00|36573.6|36553.6|36587.2|36567.2|36587.2|36567.2|36554.7|36534.7|143
1610022600000|2021-01-07 12:30:00|36588.3|36568.3|36533.6|36513.6|36592.2|36572.2|36514.7|36494.7|290
1610022900000|2021-01-07 12:35:00|36535|36515|36567.2|36547.2|36567.2|36547.2|36530.8|36510.8|236
1610023200000|2021-01-07 12:40:00|36562.2|36542.2|36607.2|36587.2|36607.2|36587.2|36553.6|36533.6|157
1610023500000|2021-01-07 12:45:00|36609.7|36589.7|36607.2|36587.2|36617.2|36597.2|36602.2|36582.2|91
1610023800000|2021-01-07 12:50:00|36605.8|36585.8|36574.7|36554.7|36605.8|36585.8|36572.2|36552.2|94
1610024100000|2021-01-07 12:55:00|36577.2|36557.2|36562.2|36542.2|36582.2|36562.2|36543.3|36523.3|102
1610024400000|2021-01-07 13:00:00|36560.8|36540.8|36546.1|36526.1|36612.2|36592.2|36534.4|36514.4|485
1610024700000|2021-01-07 13:05:00|36544.7|36524.7|36525.8|36505.8|36549.7|36529.7|36473.3|36453.3|593
1610025000000|2021-01-07 13:10:00|36524.4|36504.4|36549.4|36529.4|36554.4|36534.4|36503|36483|456
1610025300000|2021-01-07 13:15:00|36548|36528|36518.3|36498.3|36548|36528|36504.4|36484.4|214
1610025600000|2021-01-07 13:20:00|36514.4|36494.4|36590.8|36570.8|36599.4|36579.4|36514.4|36494.4|451
1610025900000|2021-01-07 13:25:00|36589.4|36569.4|36621.9|36601.9|36621.9|36601.9|36564.4|36544.4|269
1610026200000|2021-01-07 13:30:00|36620.5|36600.5|36618.3|36598.3|36641.9|36621.9|36594.4|36574.4|332
1610026500000|2021-01-07 13:35:00|36615.8|36595.8|36646.9|36626.9|36654.4|36634.4|36600.5|36580.5|218
1610026800000|2021-01-07 13:40:00|36645.8|36625.8|36686.9|36666.9|36695.8|36675.8|36640.8|36620.8|335
1610027100000|2021-01-07 13:45:00|36685.8|36665.8|36621.9|36601.9|36686.9|36666.9|36614.4|36594.4|215
1610027400000|2021-01-07 13:50:00|36620.8|36600.8|36625.8|36605.8|36629.4|36609.4|36589.4|36569.4|214
1610027700000|2021-01-07 13:55:00|36626.9|36606.9|36648.3|36628.3|36654.4|36634.4|36614.4|36594.4|139
1610028000000|2021-01-07 14:00:00|36646.9|36626.9|36724.4|36704.4|36724.4|36704.4|36644.1|36624.1|328
1610028300000|2021-01-07 14:05:00|36719.4|36699.4|36739.4|36719.4|36739.4|36719.4|36704.4|36684.4|287
1610028600000|2021-01-07 14:10:00|36740.5|36720.5|36851.9|36831.9|36929.4|36909.4|36719.4|36699.4|697
1610028900000|2021-01-07 14:15:00|36853.3|36833.3|36997.2|36977.2|37012.2|36992.2|36853.3|36833.3|1636
1610029200000|2021-01-07 14:20:00|37000|36980|37049.4|37029.4|37087.2|37067.2|36977.2|36957.2|1230
1610029500000|2021-01-07 14:25:00|37050.8|37030.8|37019.4|36999.4|37137.2|37117.2|36975.8|36955.8|1303
1610029800000|2021-01-07 14:30:00|37018|36998|37099.4|37079.4|37113.3|37093.3|37015.5|36995.5|765
1610030100000|2021-01-07 14:35:00|37100.5|37080.5|37075.8|37055.8|37152.2|37132.2|37069.4|37049.4|1018
1610030400000|2021-01-07 14:40:00|37079.4|37059.4|37014.4|36994.4|37104.4|37084.4|37014.4|36994.4|572
1610030700000|2021-01-07 14:45:00|37016.9|36996.9|37036.9|37016.9|37081.9|37061.9|36999.4|36979.4|533
1610031000000|2021-01-07 14:50:00|37039.4|37019.4|36984.4|36964.4|37053.3|37033.3|36981.9|36961.9|392
1610031300000|2021-01-07 14:55:00|36983|36963|37034.4|37014.4|37036.9|37016.9|36974.4|36954.4|360
1610031600000|2021-01-07 15:00:00|37035.5|37015.5|37074.4|37054.4|37089.4|37069.4|37029.4|37009.4|393
1610031900000|2021-01-07 15:05:00|37079.4|37059.4|37079.4|37059.4|37094.4|37074.4|37046.9|37026.9|304
1610032200000|2021-01-07 15:10:00|37080.8|37060.8|37005.8|36985.8|37088.3|37068.3|36991.9|36971.9|347
1610032500000|2021-01-07 15:15:00|37007.2|36987.2|37024.5|37004.5|37062.2|37042.2|37006.9|36986.9|292
1610032800000|2021-01-07 15:20:00|37025.8|37005.8|36954.5|36934.5|37054.5|37034.5|36954.5|36934.5|486
1610033100000|2021-01-07 15:25:00|36958.4|36938.4|36998.7|36978.7|37007.3|36987.3|36909.5|36889.5|636
1610033400000|2021-01-07 15:30:00|36999.8|36979.8|37045.9|37025.9|37051.2|37031.2|36995.1|36975.1|372
1610033700000|2021-01-07 15:35:00|37044.8|37024.8|37062.3|37042.3|37067.3|37047.3|37029.8|37009.8|275
1610034000000|2021-01-07 15:40:00|37064.8|37044.8|37064.8|37044.8|37082.3|37062.3|37047.3|37027.3|224
1610034300000|2021-01-07 15:45:00|37066.2|37046.2|37089.8|37069.8|37092.3|37072.3|37053.4|37033.4|308
1610034600000|2021-01-07 15:50:00|37092.3|37072.3|37052.3|37032.3|37102.3|37082.3|37049.8|37029.8|187
1610034900000|2021-01-07 15:55:00|37049.8|37029.8|37050.1|37030.1|37072.3|37052.3|37032.3|37012.3|190
1610035200000|2021-01-07 16:00:00|37051.5|37031.5|37062.3|37042.3|37092.3|37072.3|37051.5|37031.5|211
1610035500000|2021-01-07 16:05:00|37064.8|37044.8|37057.3|37037.3|37082.3|37062.3|37053.4|37033.4|148
1610035800000|2021-01-07 16:10:00|37059.8|37039.8|37052.3|37032.3|37062.3|37042.3|37039.8|37019.8|124
1610036100000|2021-01-07 16:15:00|37057.3|37037.3|37043.4|37023.4|37058.7|37038.7|37032.3|37012.3|196
1610036400000|2021-01-07 16:20:00|37042.3|37022.3|37057.3|37037.3|37072.3|37052.3|37042.3|37022.3|176
1610036700000|2021-01-07 16:25:00|37055.9|37035.9|37082.3|37062.3|37083.7|37063.7|37052.3|37032.3|175
1610037000000|2021-01-07 16:30:00|37087.3|37067.3|37092.3|37072.3|37097.3|37077.3|37079.8|37059.8|189
1610037300000|2021-01-07 16:35:00|37096.2|37076.2|37093.4|37073.4|37116.2|37096.2|37092.3|37072.3|237
1610037600000|2021-01-07 16:40:00|37094.8|37074.8|37117.3|37097.3|37117.3|37097.3|37092.3|37072.3|176
1610037900000|2021-01-07 16:45:00|37118.4|37098.4|37122.3|37102.3|37132.3|37112.3|37112.3|37092.3|227
1610038200000|2021-01-07 16:50:00|37117.3|37097.3|37052.3|37032.3|37121.2|37101.2|37022.3|37002.3|563
1610038500000|2021-01-07 16:55:00|37054.8|37034.8|37043.4|37023.4|37077.3|37057.3|37042.3|37022.3|212
1610038800000|2021-01-07 17:00:00|37047.3|37027.3|37023.7|37003.7|37047.3|37027.3|37014.8|36994.8|192
1610039100000|2021-01-07 17:05:00|37022.3|37002.3|37027.3|37007.3|37030.9|37010.9|37007.3|36987.3|188
1610039400000|2021-01-07 17:10:00|37023.4|37003.4|36952.3|36932.3|37023.4|37003.4|36942.3|36922.3|355
1610039700000|2021-01-07 17:15:00|36957.3|36937.3|36932.3|36912.3|36982.3|36962.3|36932.3|36912.3|303
1610040000000|2021-01-07 17:20:00|36933.4|36913.4|36922|36902|36968.4|36948.4|36922|36902|253
1610040300000|2021-01-07 17:25:00|36920.6|36900.6|36928.4|36908.4|36939.5|36919.5|36912|36892|132
1610040600000|2021-01-07 17:30:00|36929.5|36909.5|36960.9|36940.9|36962|36942|36920.9|36900.9|170
1610040900000|2021-01-07 17:35:00|36959.5|36939.5|36958.4|36938.4|36964.5|36944.5|36952|36932|115
1610041200000|2021-01-07 17:40:00|36955.9|36935.9|36929.5|36909.5|36955.9|36935.9|36925.6|36905.6|214
1610041500000|2021-01-07 17:45:00|36930.9|36910.9|36933.1|36913.1|36953.4|36933.4|36918.1|36898.1|131
1610041800000|2021-01-07 17:50:00|36934.5|36914.5|36974.5|36954.5|36979.5|36959.5|36934.5|36914.5|142
1610042100000|2021-01-07 17:55:00|36975.9|36955.9|37009.5|36989.5|37009.5|36989.5|36964.5|36944.5|559
1610042400000|2021-01-07 18:00:00|37008.4|36988.4|36994.5|36974.5|37012.3|36992.3|36989.5|36969.5|171
1610042700000|2021-01-07 18:05:00|36989.5|36969.5|36994.5|36974.5|36994.8|36974.8|36984.5|36964.5|82
1610043000000|2021-01-07 18:10:00|37004.5|36984.5|37030.7|37010.7|37030.7|37010.7|37004.5|36984.5|164
1610043300000|2021-01-07 18:15:00|37049.5|37029.5|37034.6|37014.6|37055.7|37035.7|37034.6|37014.6|124
1610043600000|2021-01-07 18:20:00|37038.2|37018.2|37020.9|37000.9|37039.6|37019.6|37013.2|36993.2|99
1610043900000|2021-01-07 18:25:00|37022.1|37002.1|37023.2|37003.2|37035.9|37015.9|37019.6|36999.6|92
1610044200000|2021-01-07 18:30:00|37024.6|37004.6|37039.6|37019.6|37049.6|37029.6|37023.2|37003.2|76
1610044500000|2021-01-07 18:35:00|37037.1|37017.1|37059.6|37039.6|37059.6|37039.6|37034.6|37014.6|62
1610044800000|2021-01-07 18:40:00|37056|37036|37072.1|37052.1|37074.6|37054.6|37052.1|37032.1|90
1610045100000|2021-01-07 18:45:00|37069.6|37049.6|37074.6|37054.6|37074.6|37054.6|37022.1|37002.1|150
1610045400000|2021-01-07 18:50:00|37071.8|37051.8|37062.1|37042.1|37076|37056|37062.1|37042.1|115
1610045700000|2021-01-07 18:55:00|37061|37041|37079.6|37059.6|37084.6|37064.6|37059.6|37039.6|66
1610046000000|2021-01-07 19:00:00|37084.6|37064.6|37064.6|37044.6|37084.6|37064.6|37054.6|37034.6|72
1610046300000|2021-01-07 19:05:00|37066|37046|37072.1|37052.1|37079.6|37059.6|37066|37046|40
1610046600000|2021-01-07 19:10:00|37070.7|37050.7|37044.6|37024.6|37070.7|37050.7|37039.6|37019.6|46
1610046900000|2021-01-07 19:15:00|37047.1|37027.1|37029.6|37009.6|37049.6|37029.6|37024.6|37004.6|42
1610047200000|2021-01-07 19:20:00|37030.7|37010.7|37062.1|37042.1|37062.1|37042.1|37030.7|37010.7|75
1610047500000|2021-01-07 19:25:00|37059.6|37039.6|37052.1|37032.1|37064.6|37044.6|37047.1|37027.1|24
1610047800000|2021-01-07 19:30:00|37053.5|37033.5|37059.6|37039.6|37066|37046|37053.5|37033.5|20
1610048100000|2021-01-07 19:35:00|37061|37041|37057.1|37037.1|37064.6|37044.6|37057.1|37037.1|12
1610048400000|2021-01-07 19:40:00|37055.7|37035.7|37089.6|37069.6|37094.6|37074.6|37054.6|37034.6|32
1610048700000|2021-01-07 19:45:00|37091|37071|37074.6|37054.6|37094.6|37074.6|37074.6|37054.6|36
1610049000000|2021-01-07 19:50:00|37072.1|37052.1|37082.1|37062.1|37082.1|37062.1|37066|37046|56
1610049300000|2021-01-07 19:55:00|37080.7|37060.7|37091|37071|37093.2|37073.2|37080.7|37060.7|34
1610049600000|2021-01-07 20:00:00|37094.6|37074.6|37104.6|37084.6|37104.6|37084.6|37093.5|37073.5|37
1610049900000|2021-01-07 20:05:00|37102.4|37082.4|37094.6|37074.6|37107.1|37087.1|37091|37071|51
1610050200000|2021-01-07 20:10:00|37092.1|37072.1|37074.3|37054.3|37094.6|37074.6|37063.2|37043.2|38
1610050500000|2021-01-07 20:15:00|37075.7|37055.7|37080.7|37060.7|37084.6|37064.6|37075.7|37055.7|23
1610050800000|2021-01-07 20:20:00|37079.6|37059.6|37112.1|37092.1|37112.1|37092.1|37079.6|37059.6|43
1610051100000|2021-01-07 20:25:00|37110.7|37090.7|37118.2|37098.2|37118.2|37098.2|37107.1|37087.1|47
1610051400000|2021-01-07 20:30:00|37116|37096|37124.6|37104.6|37129.6|37109.6|37114.6|37094.6|76
1610051700000|2021-01-07 20:35:00|37127.1|37107.1|37134.6|37114.6|37134.6|37114.6|37124.6|37104.6|26
1610052000000|2021-01-07 20:40:00|37132.4|37112.4|37124.6|37104.6|37132.4|37112.4|37124.6|37104.6|17
1610052300000|2021-01-07 20:45:00|37129.6|37109.6|37119.6|37099.6|37129.6|37109.6|37119.6|37099.6|20
1610052600000|2021-01-07 20:50:00|37118.2|37098.2|37099.6|37079.6|37119.6|37099.6|37094.6|37074.6|80
1610052900000|2021-01-07 20:55:00|37098.2|37078.2|37092.1|37072.1|37098.2|37078.2|37062.1|37042.1|84
1610053200000|2021-01-07 21:00:00|37090.7|37070.7|37079.6|37059.6|37092.1|37072.1|37077.1|37057.1|34
1610053500000|2021-01-07 21:05:00|37077.1|37057.1|37084.6|37064.6|37087.1|37067.1|37074.6|37054.6|37
1610053800000|2021-01-07 21:10:00|37082.1|37062.1|37087.1|37067.1|37094.6|37074.6|37079.6|37059.6|38
1610054100000|2021-01-07 21:15:00|37088.5|37068.5|37092.2|37072.2|37094.7|37074.7|37084.6|37064.6|19
1610054400000|2021-01-07 21:20:00|37094.7|37074.7|37089.7|37069.7|37094.7|37074.7|37089.7|37069.7|10
1610054700000|2021-01-07 21:25:00|37093.3|37073.3|37109.7|37089.7|37110.8|37090.8|37089.7|37069.7|32
1610055000000|2021-01-07 21:30:00|37110.8|37090.8|37109.7|37089.7|37119.7|37099.7|37108.3|37088.3|47
1610055300000|2021-01-07 21:35:00|37104.7|37084.7|37099.7|37079.7|37104.7|37084.7|37097.2|37077.2|9
1610055600000|2021-01-07 21:40:00|37097.2|37077.2|37109.7|37089.7|37109.7|37089.7|37094.7|37074.7|38
1610055900000|2021-01-07 21:45:00|37111.9|37091.9|37115.8|37095.8|37115.8|37095.8|37102.2|37082.2|82
1610056200000|2021-01-07 21:50:00|37121.9|37101.9|37119.7|37099.7|37124.7|37104.7|37119.7|37099.7|26
1610056500000|2021-01-07 21:55:00|37116.1|37096.1|37109.7|37089.7|37117.2|37097.2|37109.7|37089.7|81
1610060400000|2021-01-07 23:00:00|37102.8|37082.8|37089.7|37069.7|37113.6|37093.6|37069.7|37049.7|105
1610060700000|2021-01-07 23:05:00|37087.2|37067.2|37084.7|37064.7|37087.2|37067.2|37082.2|37062.2|21
1610061000000|2021-01-07 23:10:00|37087.2|37067.2|37092.2|37072.2|37092.2|37072.2|37087.2|37067.2|8
1610061300000|2021-01-07 23:15:00|37090.8|37070.8|37074.7|37054.7|37090.8|37070.8|37074.7|37054.7|25
1610061600000|2021-01-07 23:20:00|37079.7|37059.7|37087.2|37067.2|37087.2|37067.2|37079.7|37059.7|18
1610061900000|2021-01-07 23:25:00|37084.7|37064.7|37074.7|37054.7|37084.7|37064.7|37074.7|37054.7|12
1610062200000|2021-01-07 23:30:00|37077.2|37057.2|37082.2|37062.2|37087.2|37067.2|37074.7|37054.7|21
1610062500000|2021-01-07 23:35:00|37083.6|37063.6|37094.7|37074.7|37097.2|37077.2|37083.6|37063.6|20
1610062800000|2021-01-07 23:40:00|37095.8|37075.8|37094.7|37074.7|37104.7|37084.7|37094.7|37074.7|17
1610063100000|2021-01-07 23:45:00|37096.1|37076.1|37109.7|37089.7|37109.7|37089.7|37096.1|37076.1|24
1610063400000|2021-01-07 23:50:00|37112.2|37092.2|37122.2|37102.2|37122.2|37102.2|37112.2|37092.2|21
1610063700000|2021-01-07 23:55:00|37123.4|37103.4|37118.4|37098.4|37129.7|37109.7|37118.4|37098.4|34
1610064000000|2021-01-08 00:00:00|37119.7|37099.7|37089.7|37069.7|37119.7|37099.7|37084.7|37064.7|40
1610064300000|2021-01-08 00:05:00|37094.7|37074.7|37124.7|37104.7|37124.7|37104.7|37092.2|37072.2|65
1610064600000|2021-01-08 00:10:00|37123.4|37103.4|37144.8|37124.8|37149.8|37129.8|37117.2|37097.2|78
1610064900000|2021-01-08 00:15:00|37142.3|37122.3|37144.8|37124.8|37144.8|37124.8|37134.8|37114.8|22
1610065200000|2021-01-08 00:20:00|37149.8|37129.8|37144.8|37124.8|37152.3|37132.3|37144.8|37124.8|31
1610065500000|2021-01-08 00:25:00|37167.3|37147.3|37184.8|37164.8|37184.8|37164.8|37164.8|37144.8|96
1610065800000|2021-01-08 00:30:00|37189.8|37169.8|37184.8|37164.8|37204.8|37184.8|37184.8|37164.8|103
1610066100000|2021-01-08 00:35:00|37183.6|37163.6|37169.8|37149.8|37183.6|37163.6|37164.8|37144.8|58
1610066400000|2021-01-08 00:40:00|37167.3|37147.3|37152.3|37132.3|37167.3|37147.3|37149.8|37129.8|45
1610066700000|2021-01-08 00:45:00|37154.8|37134.8|37167.3|37147.3|37167.3|37147.3|37152.3|37132.3|37
1610067000000|2021-01-08 00:50:00|37164.8|37144.8|37162.3|37142.3|37179.8|37159.8|37162.3|37142.3|89
1610067300000|2021-01-08 00:55:00|37163.7|37143.7|37167.3|37147.3|37169.8|37149.8|37154.8|37134.8|52
1610067600000|2021-01-08 01:00:00|37169.8|37149.8|37332.3|37312.3|37383.4|37363.4|37154.8|37134.8|971
1610067900000|2021-01-08 01:05:00|37327.3|37307.3|37289.8|37269.8|37374.8|37354.8|37241.2|37221.2|500
1610068200000|2021-01-08 01:10:00|37292.3|37272.3|37263.4|37243.4|37317.3|37297.3|37254.8|37234.8|329
1610068500000|2021-01-08 01:15:00|37262.3|37242.3|37235.9|37215.9|37302.3|37282.3|37234.8|37214.8|209
1610068800000|2021-01-08 01:20:00|37234.8|37214.8|37222.3|37202.3|37255.9|37235.9|37202.3|37182.3|327
1610069100000|2021-01-08 01:25:00|37224.8|37204.8|37257.3|37237.3|37262.3|37242.3|37224.8|37204.8|147
1610069400000|2021-01-08 01:30:00|37258.7|37238.7|37229.8|37209.8|37267.3|37247.3|37209.8|37189.8|348
1610069700000|2021-01-08 01:35:00|37227.3|37207.3|37253.7|37233.7|37264.8|37244.8|37217.3|37197.3|276
1610070000000|2021-01-08 01:40:00|37254.8|37234.8|37259.8|37239.8|37274.8|37254.8|37222.3|37202.3|242
1610070300000|2021-01-08 01:45:00|37257.3|37237.3|37274.8|37254.8|37285.9|37265.9|37254.8|37234.8|181
1610070600000|2021-01-08 01:50:00|37272.3|37252.3|37258.4|37238.4|37284.8|37264.8|37258.4|37238.4|121
1610070900000|2021-01-08 01:55:00|37255.9|37235.9|37239.8|37219.8|37259.8|37239.8|37202.3|37182.3|253
1610071200000|2021-01-08 02:00:00|37237|37217|37249.8|37229.8|37252.3|37232.3|37222.3|37202.3|136
1610071500000|2021-01-08 02:05:00|37254.8|37234.8|37227.3|37207.3|37259.8|37239.8|37219.8|37199.8|103
1610071800000|2021-01-08 02:10:00|37225.9|37205.9|37239.8|37219.8|37259.8|37239.8|37224.8|37204.8|104
1610072100000|2021-01-08 02:15:00|37242.3|37222.3|37264.8|37244.8|37264.8|37244.8|37234.8|37214.8|49
1610072400000|2021-01-08 02:20:00|37263.7|37243.7|37272.3|37252.3|37274.8|37254.8|37259.8|37239.8|28
1610072700000|2021-01-08 02:25:00|37274.8|37254.8|37277.3|37257.3|37299.8|37279.8|37274.8|37254.8|76
1610073000000|2021-01-08 02:30:00|37278.7|37258.7|37324.8|37304.8|37327.3|37307.3|37277.3|37257.3|276
1610073300000|2021-01-08 02:35:00|37322.3|37302.3|37317.3|37297.3|37344.8|37324.8|37309.8|37289.8|180
1610073600000|2021-01-08 02:40:00|37319.8|37299.8|37339.8|37319.8|37339.8|37319.8|37309.8|37289.8|126
1610073900000|2021-01-08 02:45:00|37342.3|37322.3|37322.3|37302.3|37352.3|37332.3|37322.3|37302.3|138
1610074200000|2021-01-08 02:50:00|37323.7|37303.7|37309.8|37289.8|37323.7|37303.7|37292.3|37272.3|159
1610074500000|2021-01-08 02:55:00|37307.3|37287.3|37307.3|37287.3|37329.8|37309.8|37299.8|37279.8|127
1610074800000|2021-01-08 03:00:00|37304.8|37284.8|37204.8|37184.8|37319.8|37299.8|37194.8|37174.8|428
1610075100000|2021-01-08 03:05:00|37203.5|37183.5|37219.8|37199.8|37227.3|37207.3|37084.8|37064.8|722
1610075400000|2021-01-08 03:10:00|37222.3|37202.3|37304.9|37284.9|37329.9|37309.9|37219.8|37199.8|450
1610075700000|2021-01-08 03:15:00|37302.4|37282.4|37259.9|37239.9|37324.9|37304.9|37247.4|37227.4|242
1610076000000|2021-01-08 03:20:00|37254.9|37234.9|37246.2|37226.2|37269.9|37249.9|37224.9|37204.9|272
1610076300000|2021-01-08 03:25:00|37244.9|37224.9|37207.1|37187.1|37246.2|37226.2|37179.9|37159.9|235
1610076600000|2021-01-08 03:30:00|37204.9|37184.9|37176.2|37156.2|37219.9|37199.9|37174.9|37154.9|78
1610076900000|2021-01-08 03:35:00|37177.4|37157.4|37176|37156|37184.9|37164.9|37174.9|37154.9|54
1610077200000|2021-01-08 03:40:00|37177.4|37157.4|37177.4|37157.4|37179.9|37159.9|37171|37151|35
1610077500000|2021-01-08 03:45:00|37176.3|37156.3|37206.3|37186.3|37206.3|37186.3|37174.9|37154.9|63
1610077800000|2021-01-08 03:50:00|37207.4|37187.4|37214.9|37194.9|37217.6|37197.6|37207.4|37187.4|35
1610078100000|2021-01-08 03:55:00|37217.6|37197.6|37219.9|37199.9|37226.3|37206.3|37217.6|37197.6|24
1610078400000|2021-01-08 04:00:00|37214.9|37194.9|37197.4|37177.4|37214.9|37194.9|37196|37176|32
1610078700000|2021-01-08 04:05:00|37198.8|37178.8|37186.3|37166.3|37199.9|37179.9|37186.3|37166.3|24
1610079000000|2021-01-08 04:10:00|37184.9|37164.9|37197.7|37177.7|37199.9|37179.9|37184.9|37164.9|29
1610079300000|2021-01-08 04:15:00|37196.3|37176.3|37188.5|37168.5|37196.3|37176.3|37184.9|37164.9|23
1610079600000|2021-01-08 04:20:00|37186|37166|37203.8|37183.8|37206.3|37186.3|37182.4|37162.4|23
1610079900000|2021-01-08 04:25:00|37201.3|37181.3|37182.4|37162.4|37204.9|37184.9|37182.4|37162.4|22
1610080200000|2021-01-08 04:30:00|37184.9|37164.9|37162.4|37142.4|37189.9|37169.9|37162.4|37142.4|70
1610080500000|2021-01-08 04:35:00|37161|37141|37168.8|37148.8|37170.2|37150.2|37151|37131|74
1610080800000|2021-01-08 04:40:00|37171.3|37151.3|37174.9|37154.9|37179.9|37159.9|37167.4|37147.4|57
1610081100000|2021-01-08 04:45:00|37172.4|37152.4|37159.9|37139.9|37174.9|37154.9|37154.9|37134.9|48
1610081400000|2021-01-08 04:50:00|37158.5|37138.5|37129.9|37109.9|37158.5|37138.5|37124.9|37104.9|54
1610081700000|2021-01-08 04:55:00|37132.4|37112.4|37134.9|37114.9|37137.4|37117.4|37129.9|37109.9|40
1610082000000|2021-01-08 05:00:00|37139.9|37119.9|37142.4|37122.4|37148.8|37128.8|37124.9|37104.9|67
1610082300000|2021-01-08 05:05:00|37141|37121|37173.5|37153.5|37179.9|37159.9|37134.9|37114.9|58
1610082600000|2021-01-08 05:10:00|37171|37151|37174.9|37154.9|37184.9|37164.9|37164.9|37144.9|57
1610082900000|2021-01-08 05:15:00|37178.8|37158.8|37179.9|37159.9|37186.3|37166.3|37164.9|37144.9|59
1610083200000|2021-01-08 05:20:00|37201.3|37181.3|37214.9|37194.9|37219.9|37199.9|37197.4|37177.4|73
1610083500000|2021-01-08 05:25:00|37212.4|37192.4|37229.9|37209.9|37232.4|37212.4|37204.9|37184.9|83
1610083800000|2021-01-08 05:30:00|37231.3|37211.3|37199.9|37179.9|37264.9|37244.9|37199.9|37179.9|476
1610084100000|2021-01-08 05:35:00|37197.4|37177.4|37084.9|37064.9|37197.4|37177.4|37053.6|37033.6|443
1610084400000|2021-01-08 05:40:00|37081.1|37061.1|37084.9|37064.9|37114.9|37094.9|37077.4|37057.4|296
1610084700000|2021-01-08 05:45:00|37087.4|37067.4|37159.9|37139.9|37167.4|37147.4|37084.9|37064.9|209
1610085000000|2021-01-08 05:50:00|37157.4|37137.4|37189.9|37169.9|37189.9|37169.9|37146.1|37126.1|118
1610085300000|2021-01-08 05:55:00|37187.2|37167.2|37184.9|37164.9|37196.3|37176.3|37174.9|37154.9|180
1610085600000|2021-01-08 06:00:00|37186.3|37166.3|37166.3|37146.3|37219.9|37199.9|37166.3|37146.3|203
1610085900000|2021-01-08 06:05:00|37167.4|37147.4|37194.9|37174.9|37209.9|37189.9|37167.4|37147.4|96
1610086200000|2021-01-08 06:10:00|37193.6|37173.6|37170|37150|37199.9|37179.9|37164.9|37144.9|68
1610086500000|2021-01-08 06:15:00|37175|37155|37225|37205|37230|37210|37175|37155|166
1610086800000|2021-01-08 06:20:00|37227.5|37207.5|37260|37240|37275|37255|37220|37200|219
1610087100000|2021-01-08 06:25:00|37255|37235|37227.5|37207.5|37265|37245|37222.5|37202.5|136
1610087400000|2021-01-08 06:30:00|37230|37210|37291.3|37271.3|37292.5|37272.5|37224.7|37204.7|183
1610087700000|2021-01-08 06:35:00|37292.5|37272.5|37250|37230|37295|37275|37240|37220|175
1610088000000|2021-01-08 06:40:00|37245|37225|37202.5|37182.5|37245|37225|37200|37180|192
1610088300000|2021-01-08 06:45:00|37201.1|37181.1|37172.5|37152.5|37216.3|37196.3|37170|37150|203
1610088600000|2021-01-08 06:50:00|37167.5|37147.5|37225|37205|37235|37215|37167.5|37147.5|130
1610088900000|2021-01-08 06:55:00|37226.4|37206.4|37250|37230|37270|37250|37226.4|37206.4|203
1610089200000|2021-01-08 07:00:00|37247.5|37227.5|37220|37200|37255|37235|37220|37200|91
1610089500000|2021-01-08 07:05:00|37218.6|37198.6|37212.5|37192.5|37237.5|37217.5|37210|37190|55
1610089800000|2021-01-08 07:10:00|37210|37190|37231.4|37211.4|37231.4|37211.4|37187.5|37167.5|98
1610090100000|2021-01-08 07:15:00|37232.5|37212.5|37242.5|37222.5|37245|37225|37225|37205|77
1610090400000|2021-01-08 07:20:00|37241.4|37221.4|37207.5|37187.5|37245|37225|37207.5|37187.5|79
1610090700000|2021-01-08 07:25:00|37210|37190|37207.5|37187.5|37220|37200|37205|37185|38
1610091000000|2021-01-08 07:30:00|37206.1|37186.1|37192.5|37172.5|37215|37195|37185|37165|81
1610091300000|2021-01-08 07:35:00|37195|37175|37155|37135|37200|37180|37150|37130|90
1610091600000|2021-01-08 07:40:00|37157.5|37137.5|37145|37125|37165|37145|37142.5|37122.5|87
1610091900000|2021-01-08 07:45:00|37142.5|37122.5|37150|37130|37153.9|37133.9|37133.6|37113.6|110
1610092200000|2021-01-08 07:50:00|37148.9|37128.9|37120|37100|37150|37130|37110|37090|106
1610092500000|2021-01-08 07:55:00|37118.6|37098.6|37090|37070|37122.5|37102.5|37085|37065|158
1610092800000|2021-01-08 08:00:00|37087.5|37067.5|37050|37030|37092.5|37072.5|37031.1|37011.1|456
1610093100000|2021-01-08 08:05:00|37055|37035|37008.9|36988.9|37060|37040|37002.8|36982.8|314
1610093400000|2021-01-08 08:10:00|37007.8|36987.8|37012.8|36992.8|37017.8|36997.8|36983.9|36963.9|247
1610093700000|2021-01-08 08:15:00|37010.3|36990.3|37092.8|37072.8|37102.8|37082.8|37007.8|36987.8|298
1610094000000|2021-01-08 08:20:00|37091.4|37071.4|37052.8|37032.8|37111.7|37091.7|37052.8|37032.8|148
1610094300000|2021-01-08 08:25:00|37051.4|37031.4|37097.8|37077.8|37102.8|37082.8|37024.2|37004.2|204
1610094600000|2021-01-08 08:30:00|37101.7|37081.7|37072.8|37052.8|37101.7|37081.7|37062.8|37042.8|160
1610094900000|2021-01-08 08:35:00|37075.3|37055.3|37070.3|37050.3|37087.8|37067.8|37050.3|37030.3|106
1610095200000|2021-01-08 08:40:00|37067.8|37047.8|37092.8|37072.8|37100.3|37080.3|37065.3|37045.3|93
1610095500000|2021-01-08 08:45:00|37091.4|37071.4|37082.8|37062.8|37097.8|37077.8|37072.8|37052.8|82
1610095800000|2021-01-08 08:50:00|37081.7|37061.7|37070.3|37050.3|37082.8|37062.8|37051.7|37031.7|168
1610096100000|2021-01-08 08:55:00|37067.8|37047.8|37047.8|37027.8|37085.3|37065.3|37047.8|37027.8|47
1610096400000|2021-01-08 09:00:00|37049.2|37029.2|37025.3|37005.3|37052.8|37032.8|37022.8|37002.8|109
1610096700000|2021-01-08 09:05:00|37027.8|37007.8|37060.3|37040.3|37060.3|37040.3|37022.8|37002.8|52
1610097000000|2021-01-08 09:10:00|37057.8|37037.8|37072.8|37052.8|37075.3|37055.3|37047.8|37027.8|84
1610097300000|2021-01-08 09:15:00|37070.3|37050.3|37072.8|37052.8|37080.3|37060.3|37062.8|37042.8|41
1610097600000|2021-01-08 09:20:00|37075.3|37055.3|37052.8|37032.8|37080.3|37060.3|37035.3|37015.3|79
1610097900000|2021-01-08 09:25:00|37051.7|37031.7|37020.3|37000.3|37052.8|37032.8|37013.9|36993.9|128
1610098200000|2021-01-08 09:30:00|37021.4|37001.4|37053.9|37033.9|37062.6|37042.6|37018.9|36998.9|84
1610098500000|2021-01-08 09:35:00|37056.4|37036.4|37028.9|37008.9|37060.3|37040.3|37021.4|37001.4|57
1610098800000|2021-01-08 09:40:00|37030.3|37010.3|37003.9|36983.9|37033.9|37013.9|37002.8|36982.8|131
1610099100000|2021-01-08 09:45:00|37005.1|36985.1|37037.8|37017.8|37057.8|37037.8|37005.1|36985.1|112
1610099400000|2021-01-08 09:50:00|37035.3|37015.3|37035.3|37015.3|37047.8|37027.8|37020.3|37000.3|75
1610099700000|2021-01-08 09:55:00|37036.7|37016.7|37035.3|37015.3|37040.3|37020.3|37024|37004|115
1610100000000|2021-01-08 10:00:00|37032.8|37012.8|37012.8|36992.8|37037.8|37017.8|37007.8|36987.8|66
1610100300000|2021-01-08 10:05:00|37010.3|36990.3|37022.8|37002.8|37025.3|37005.3|37004|36984|56
1610100600000|2021-01-08 10:10:00|37020.3|37000.3|37044|37024|37050.3|37030.3|37020.3|37000.3|48
1610100900000|2021-01-08 10:15:00|37039|37019|37042.6|37022.6|37057.8|37037.8|37036.2|37016.2|72
1610101200000|2021-01-08 10:20:00|37044|37024|37062.8|37042.8|37065.3|37045.3|37041.5|37021.5|46
1610101500000|2021-01-08 10:25:00|37059.2|37039.2|37050.3|37030.3|37062.8|37042.8|37047.8|37027.8|38
1610101800000|2021-01-08 10:30:00|37047.8|37027.8|37054|37034|37076.7|37056.7|37045.3|37025.3|85
1610102100000|2021-01-08 10:35:00|37051.5|37031.5|37071.7|37051.7|37077.9|37057.9|37051.5|37031.5|77
1610102400000|2021-01-08 10:40:00|37072.9|37052.9|37052.9|37032.9|37072.9|37052.9|37047.9|37027.9|69
1610102700000|2021-01-08 10:45:00|37055.4|37035.4|37059.2|37039.2|37065.4|37045.4|37045.4|37025.4|33
1610103000000|2021-01-08 10:50:00|37060.4|37040.4|37052.9|37032.9|37065.4|37045.4|37052.9|37032.9|32
1610103300000|2021-01-08 10:55:00|37051.7|37031.7|37052.9|37032.9|37062.9|37042.9|37049.2|37029.2|41
1610103600000|2021-01-08 11:00:00|37050.4|37030.4|37044.2|37024.2|37057.9|37037.9|37031.5|37011.5|78
1610103900000|2021-01-08 11:05:00|37045.6|37025.6|37052.9|37032.9|37062.9|37042.9|37044.2|37024.2|32
1610104200000|2021-01-08 11:10:00|37054.2|37034.2|37071.5|37051.5|37071.5|37051.5|37054.2|37034.2|38
1610104500000|2021-01-08 11:15:00|37072.9|37052.9|37067.9|37047.9|37082.9|37062.9|37067.9|37047.9|43
1610104800000|2021-01-08 11:20:00|37069.2|37049.2|37077.9|37057.9|37082.9|37062.9|37069.2|37049.2|43
1610105100000|2021-01-08 11:25:00|37082.9|37062.9|37075.4|37055.4|37092.9|37072.9|37072.9|37052.9|60
1610105400000|2021-01-08 11:30:00|37077.9|37057.9|37072.9|37052.9|37079.3|37059.3|37060.4|37040.4|67
1610105700000|2021-01-08 11:35:00|37074.3|37054.3|37092.9|37072.9|37092.9|37072.9|37072.9|37052.9|36
1610106000000|2021-01-08 11:40:00|37087.9|37067.9|37102.9|37082.9|37105.4|37085.4|37087.9|37067.9|49
1610106300000|2021-01-08 11:45:00|37101.5|37081.5|37090.6|37070.6|37104.3|37084.3|37089.3|37069.3|79
1610106600000|2021-01-08 11:50:00|37094.3|37074.3|37101.8|37081.8|37101.8|37081.8|37092.9|37072.9|25
1610106900000|2021-01-08 11:55:00|37099.3|37079.3|37061.8|37041.8|37107.9|37087.9|37057.9|37037.9|92
1610107200000|2021-01-08 12:00:00|37062.9|37042.9|37060.4|37040.4|37065.4|37045.4|37037.9|37017.9|103
1610107500000|2021-01-08 12:05:00|37057.9|37037.9|37065.4|37045.4|37072.9|37052.9|37057.9|37037.9|65
1610107800000|2021-01-08 12:10:00|37064|37044|37017.9|36997.9|37065.4|37045.4|37017.9|36997.9|135
1610108100000|2021-01-08 12:15:00|37019.3|36999.3|37037.9|37017.9|37037.9|37017.9|37011.8|36991.8|102
1610108400000|2021-01-08 12:20:00|37039|37019|37017.9|36997.9|37044.3|37024.3|37016.8|36996.8|71
1610108700000|2021-01-08 12:25:00|37020.4|37000.4|37012.9|36992.9|37024.3|37004.3|37012.9|36992.9|83
1610109000000|2021-01-08 12:30:00|37009|36989|37032.9|37012.9|37042.9|37022.9|37007.7|36987.7|165
1610109300000|2021-01-08 12:35:00|37034.3|37014.3|37015.4|36995.4|37042.9|37022.9|37014.3|36994.3|154
1610109600000|2021-01-08 12:40:00|37012.9|36992.9|37016.8|36996.8|37019.3|36999.3|36997.9|36977.9|115
1610109900000|2021-01-08 12:45:00|37017.9|36997.9|37025.4|37005.4|37027.9|37007.9|37012.9|36992.9|221
1610110200000|2021-01-08 12:50:00|37022.9|37002.9|37036.5|37016.5|37040.7|37020.7|37016.8|36996.8|58
1610110500000|2021-01-08 12:55:00|37037.9|37017.9|37057.9|37037.9|37065.4|37045.4|37034|37014|170
1610110800000|2021-01-08 13:00:00|37056.6|37036.6|37017.9|36997.9|37079.3|37059.3|37002.9|36982.9|634
1610111100000|2021-01-08 13:05:00|37020.4|37000.4|37085.2|37065.2|37090.2|37070.2|37011.6|36991.6|712
1610111400000|2021-01-08 13:10:00|37080.2|37060.2|37091.6|37071.6|37091.6|37071.6|37038.8|37018.8|466
1610111700000|2021-01-08 13:15:00|37090.2|37070.2|37148.8|37128.8|37155.2|37135.2|37087.7|37067.7|441
1610112000000|2021-01-08 13:20:00|37147.4|37127.4|37092.7|37072.7|37147.4|37127.4|37092.7|37072.7|303
1610112300000|2021-01-08 13:25:00|37090.2|37070.2|37100.2|37080.2|37120.2|37100.2|37063.8|37043.8|288
1610112600000|2021-01-08 13:30:00|37097.7|37077.7|36985.2|36965.2|37112.9|37092.9|36985.2|36965.2|592
1610112900000|2021-01-08 13:35:00|36987.7|36967.7|36860.2|36840.2|36988.8|36968.8|36831.6|36811.6|1384
1610113200000|2021-01-08 13:40:00|36865.2|36845.2|36975.2|36955.2|36990.2|36970.2|36865.2|36845.2|908
1610113500000|2021-01-08 13:45:00|36970.2|36950.2|37035.2|37015.2|37035.2|37015.2|36941.3|36921.3|551
1610113800000|2021-01-08 13:50:00|37036.6|37016.6|36930.2|36910.2|37050.2|37030.2|36926.3|36906.3|425
1610114100000|2021-01-08 13:55:00|36933.8|36913.8|36945.2|36925.2|36985.2|36965.2|36929.1|36909.1|540
1610114400000|2021-01-08 14:00:00|36937.7|36917.7|36955.5|36935.5|36975.2|36955.2|36925.2|36905.2|450
1610114700000|2021-01-08 14:05:00|36954.1|36934.1|36955.2|36935.2|36987.7|36967.7|36945.2|36925.2|361
1610115000000|2021-01-08 14:10:00|36952.7|36932.7|36915.2|36895.2|36955.2|36935.2|36880.2|36860.2|464
1610115300000|2021-01-08 14:15:00|36912.7|36892.7|36918|36898|36939.1|36919.1|36900.2|36880.2|327
1610115600000|2021-01-08 14:20:00|36915.5|36895.5|36950.2|36930.2|36972.7|36952.7|36915.5|36895.5|247
1610115900000|2021-01-08 14:25:00|36947.7|36927.7|36955.5|36935.5|36975.2|36955.2|36937.7|36917.7|173
1610116200000|2021-01-08 14:30:00|36956.8|36936.8|36905.2|36885.2|36975.2|36955.2|36901.4|36881.4|480
1610116500000|2021-01-08 14:35:00|36902.7|36882.7|36792.7|36772.7|36902.7|36882.7|36747.7|36727.7|823
1610116800000|2021-01-08 14:40:00|36795.2|36775.2|36675.2|36655.2|36815.2|36795.2|36645.2|36625.2|1038
1610117100000|2021-01-08 14:45:00|36674.1|36654.1|36445.2|36425.2|36675.2|36655.2|36423.6|36403.6|1927
1610117400000|2021-01-08 14:50:00|36449.1|36429.1|36472.7|36452.7|36507.7|36487.7|36335.2|36315.2|2022
1610117700000|2021-01-08 14:55:00|36475.2|36455.2|36577.7|36557.7|36620.2|36600.2|36457.7|36437.7|1463
1610118000000|2021-01-08 15:00:00|36580.2|36560.2|36620.2|36600.2|36645.2|36625.2|36515.2|36495.2|1050
1610118300000|2021-01-08 15:05:00|36625.2|36605.2|36590.3|36570.3|36670.2|36650.2|36575.2|36555.2|721
1610118600000|2021-01-08 15:10:00|36588.9|36568.9|36645.3|36625.3|36680.3|36660.3|36560.3|36540.3|958
1610118900000|2021-01-08 15:15:00|36647.8|36627.8|36618.9|36598.9|36690.3|36670.3|36585.3|36565.3|656
1610119200000|2021-01-08 15:20:00|36617.8|36597.8|36605.3|36585.3|36630.3|36610.3|36585.3|36565.3|703
1610119500000|2021-01-08 15:25:00|36606.6|36586.6|36640.3|36620.3|36659.1|36639.1|36595.3|36575.3|665
1610119800000|2021-01-08 15:30:00|36635.3|36615.3|36672.8|36652.8|36680.3|36660.3|36625.3|36605.3|559
1610120100000|2021-01-08 15:35:00|36670.3|36650.3|36710.3|36690.3|36722.8|36702.8|36660.3|36640.3|428
1610120400000|2021-01-08 15:40:00|36707.8|36687.8|36730.3|36710.3|36732.8|36712.8|36682.8|36662.8|351
1610120700000|2021-01-08 15:45:00|36727.8|36707.8|36725.3|36705.3|36739.1|36719.1|36695.3|36675.3|379
1610121000000|2021-01-08 15:50:00|36730.3|36710.3|36824.1|36804.1|36824.1|36804.1|36720.3|36700.3|472
1610121300000|2021-01-08 15:55:00|36835.3|36815.3|36882.8|36862.8|36895.3|36875.3|36825.3|36805.3|629
1610121600000|2021-01-08 16:00:00|36885.3|36865.3|36895.3|36875.3|36960.3|36940.3|36885.3|36865.3|737
1610121900000|2021-01-08 16:05:00|36897.8|36877.8|36864.2|36844.2|36905.3|36885.3|36856.4|36836.4|748
1610122200000|2021-01-08 16:10:00|36870.3|36850.3|36796.7|36776.7|36881.7|36861.7|36796.7|36776.7|453
1610122500000|2021-01-08 16:15:00|36795.3|36775.3|36860.3|36840.3|36867.8|36847.8|36762.8|36742.8|586
1610122800000|2021-01-08 16:20:00|36859.2|36839.2|36891.7|36871.7|36905.3|36885.3|36845.3|36825.3|416
1610123100000|2021-01-08 16:25:00|36890.3|36870.3|36881.7|36861.7|36910.3|36890.3|36867.8|36847.8|244
1610123400000|2021-01-08 16:30:00|36880.3|36860.3|36880.3|36860.3|36885.3|36865.3|36819.2|36799.2|380
1610123700000|2021-01-08 16:35:00|36879.2|36859.2|36884.4|36864.4|36924.2|36904.2|36871.7|36851.7|338
1610124000000|2021-01-08 16:40:00|36885.5|36865.5|36931.7|36911.7|36936.9|36916.9|36879.2|36859.2|422
1610124300000|2021-01-08 16:45:00|36929.2|36909.2|36842.8|36822.8|36949.2|36929.2|36842.8|36822.8|471
1610124600000|2021-01-08 16:50:00|36841.4|36821.4|36835.3|36815.3|36860.3|36840.3|36816.4|36796.4|307
1610124900000|2021-01-08 16:55:00|36832.6|36812.6|36839.2|36819.2|36888|36868|36830.3|36810.3|399
1610125200000|2021-01-08 17:00:00|36841.9|36821.9|36820.6|36800.6|36861.9|36841.9|36800.3|36780.3|303
1610125500000|2021-01-08 17:05:00|36821.9|36801.9|36864.2|36844.2|36869.4|36849.4|36813.1|36793.1|295
1610125800000|2021-01-08 17:10:00|36866.7|36846.7|36908.1|36888.1|36908.1|36888.1|36863.1|36843.1|220
1610126100000|2021-01-08 17:15:00|36906.7|36886.7|36886.9|36866.9|36906.7|36886.7|36871.7|36851.7|218
1610126400000|2021-01-08 17:20:00|36885.6|36865.6|36893.1|36873.1|36894.4|36874.4|36879.2|36859.2|254
1610126700000|2021-01-08 17:25:00|36891.7|36871.7|36838.1|36818.1|36893.1|36873.1|36831.7|36811.7|266
1610127000000|2021-01-08 17:30:00|36835.6|36815.6|36813.1|36793.1|36846.9|36826.9|36776.7|36756.7|451
1610127300000|2021-01-08 17:35:00|36810.6|36790.6|36808.1|36788.1|36824.2|36804.2|36798.1|36778.1|305
1610127600000|2021-01-08 17:40:00|36810.6|36790.6|36733.1|36713.1|36830.6|36810.6|36733.1|36713.1|488
1610127900000|2021-01-08 17:45:00|36738.1|36718.1|36659.2|36639.2|36740.6|36720.6|36659.2|36639.2|621
1610128200000|2021-01-08 17:50:00|36663.1|36643.1|36691.9|36671.9|36691.9|36671.9|36630.3|36610.3|565
1610128500000|2021-01-08 17:55:00|36693.1|36673.1|36820.8|36800.8|36820.8|36800.8|36688.1|36668.1|1811
1610128800000|2021-01-08 18:00:00|36822.2|36802.2|36804.5|36784.5|36874.4|36854.4|36795.8|36775.8|454
1610129100000|2021-01-08 18:05:00|36802|36782|36760.8|36740.8|36805.8|36785.8|36753.1|36733.1|295
1610129400000|2021-01-08 18:10:00|36759.5|36739.5|36740.8|36720.8|36775.8|36755.8|36728.3|36708.3|243
1610129700000|2021-01-08 18:15:00|36742.2|36722.2|36693.3|36673.3|36747|36727|36670.8|36650.8|300
1610130000000|2021-01-08 18:20:00|36695.8|36675.8|36654.5|36634.5|36708.3|36688.3|36648.3|36628.3|174
1610130300000|2021-01-08 18:25:00|36653.3|36633.3|36610.8|36590.8|36665.8|36645.8|36605.8|36585.8|341
1610130600000|2021-01-08 18:30:00|36605.8|36585.8|36623.3|36603.3|36632.2|36612.2|36602|36582|200
1610130900000|2021-01-08 18:35:00|36624.5|36604.5|36612.2|36592.2|36653.6|36633.6|36603.3|36583.3|251
1610131200000|2021-01-08 18:40:00|36615.8|36595.8|36602.2|36582.2|36618.6|36598.6|36577.2|36557.2|197
1610131500000|2021-01-08 18:45:00|36597|36577|36645.8|36625.8|36645.8|36625.8|36580.8|36560.8|210
1610131800000|2021-01-08 18:50:00|36644.5|36624.5|36658.3|36638.3|36673.3|36653.3|36640.8|36620.8|163
1610132100000|2021-01-08 18:55:00|36660.8|36640.8|36667.2|36647.2|36683.3|36663.3|36650.8|36630.8|90
1610132400000|2021-01-08 19:00:00|36665.8|36645.8|36703.3|36683.3|36718.3|36698.3|36665.8|36645.8|90
1610132700000|2021-01-08 19:05:00|36700.8|36680.8|36730.9|36710.9|36730.9|36710.9|36693.3|36673.3|80
1610133000000|2021-01-08 19:10:00|36732|36712|36730.9|36710.9|36755.9|36735.9|36723.4|36703.4|66
1610133300000|2021-01-08 19:15:00|36725.9|36705.9|36745.9|36725.9|36748.4|36728.4|36723.4|36703.4|46
1610133600000|2021-01-08 19:20:00|36747|36727|36740.9|36720.9|36748.4|36728.4|36728.4|36708.4|39
1610133900000|2021-01-08 19:25:00|36743.4|36723.4|36773.4|36753.4|36775.9|36755.9|36740.9|36720.9|64
1610134200000|2021-01-08 19:30:00|36775.9|36755.9|36800.9|36780.9|36808.4|36788.4|36775.9|36755.9|136
1610134500000|2021-01-08 19:35:00|36803.4|36783.4|36805.9|36785.9|36809.7|36789.7|36800.9|36780.9|36
1610134800000|2021-01-08 19:40:00|36808.4|36788.4|36770.9|36750.9|36808.4|36788.4|36770.9|36750.9|66
1610135100000|2021-01-08 19:45:00|36775.9|36755.9|36810.9|36790.9|36813.4|36793.4|36775.9|36755.9|39
1610135400000|2021-01-08 19:50:00|36813.4|36793.4|36835.9|36815.9|36843.4|36823.4|36810.9|36790.9|95
1610135700000|2021-01-08 19:55:00|36834.7|36814.7|36850.9|36830.9|36853.4|36833.4|36830.9|36810.9|63
1610136000000|2021-01-08 20:00:00|36848.4|36828.4|36865.9|36845.9|36875.9|36855.9|36845.9|36825.9|60
1610136300000|2021-01-08 20:05:00|36863.4|36843.4|36885.9|36865.9|36888.4|36868.4|36855.9|36835.9|44
1610136600000|2021-01-08 20:10:00|36887.2|36867.2|36875.9|36855.9|36890.9|36870.9|36873.4|36853.4|39
1610136900000|2021-01-08 20:15:00|36874.5|36854.5|36878.4|36858.4|36884.5|36864.5|36870.9|36850.9|52
1610137200000|2021-01-08 20:20:00|36880.9|36860.9|36875.9|36855.9|36884.5|36864.5|36868.4|36848.4|35
1610137500000|2021-01-08 20:25:00|36877.3|36857.3|36910.9|36890.9|36915.9|36895.9|36875.9|36855.9|71
1610137800000|2021-01-08 20:30:00|36912.3|36892.3|36910.9|36890.9|36918.4|36898.4|36900.9|36880.9|43
1610138100000|2021-01-08 20:35:00|36909.5|36889.5|36905.9|36885.9|36909.8|36889.8|36890.9|36870.9|52
1610138400000|2021-01-08 20:40:00|36900.9|36880.9|36900.9|36880.9|36900.9|36880.9|36885.9|36865.9|45
1610138700000|2021-01-08 20:45:00|36899.5|36879.5|36925.9|36905.9|36928.4|36908.4|36893.4|36873.4|69
1610139000000|2021-01-08 20:50:00|36928.2|36908.2|36945.9|36925.9|36945.9|36925.9|36912.3|36892.3|79
1610139300000|2021-01-08 20:55:00|36944.5|36924.5|36954.8|36934.8|36954.8|36934.8|36935.9|36915.9|85
1610139600000|2021-01-08 21:00:00|36952.3|36932.3|36965.9|36945.9|36965.9|36945.9|36940.9|36920.9|76
1610139900000|2021-01-08 21:05:00|36962.3|36942.3|36945.9|36925.9|36962.3|36942.3|36945.9|36925.9|28
1610140200000|2021-01-08 21:10:00|36944.8|36924.8|36954.8|36934.8|36958.4|36938.4|36943.4|36923.4|18
1610140500000|2021-01-08 21:15:00|36955.9|36935.9|36928.4|36908.4|36958.4|36938.4|36927.3|36907.3|30
1610140800000|2021-01-08 21:20:00|36927.3|36907.3|36918.4|36898.4|36929.8|36909.8|36918.4|36898.4|11
1610141100000|2021-01-08 21:25:00|36919.8|36899.8|36924.8|36904.8|36927.3|36907.3|36914.8|36894.8|41
1610141400000|2021-01-08 21:30:00|36927.3|36907.3|36920.9|36900.9|36929.8|36909.8|36917.3|36897.3|20
1610141700000|2021-01-08 21:35:00|36918.4|36898.4|36920.9|36900.9|36923.4|36903.4|36915.9|36895.9|16
1610142000000|2021-01-08 21:40:00|36923.4|36903.4|36925.9|36905.9|36925.9|36905.9|36920.9|36900.9|19
1610142300000|2021-01-08 21:45:00|36923.2|36903.2|36920.9|36900.9|36923.2|36903.2|36919.6|36899.6|24
1610142600000|2021-01-08 21:50:00|36925.9|36905.9|36943.4|36923.4|36943.4|36923.4|36925.9|36905.9|19
1610142900000|2021-01-08 21:55:00|36949.8|36929.8|36968.4|36948.4|36968.4|36948.4|36947.1|36927.1|35
1610319600000|2021-01-10 23:00:00|36896.2|36876.2|36922.4|36902.4|36931|36911|36854.9|36834.9|212
1610319900000|2021-01-10 23:05:00|36921|36901|36877.4|36857.4|36921|36901|36867.4|36847.4|117
1610320200000|2021-01-10 23:10:00|36879.9|36859.9|36817.4|36797.4|36899.9|36879.9|36817.4|36797.4|139
1610320500000|2021-01-10 23:15:00|36819.9|36799.9|36858.7|36838.7|36859.9|36839.9|36819.9|36799.9|55
1610320800000|2021-01-10 23:20:00|36852.5|36832.5|36834.9|36814.9|36852.5|36832.5|36817.4|36797.4|31
1610321100000|2021-01-10 23:25:00|36829.9|36809.9|36839.9|36819.9|36839.9|36819.9|36818.6|36798.6|23
1610321400000|2021-01-10 23:30:00|36841.2|36821.2|36827.4|36807.4|36842.4|36822.4|36807.4|36787.4|54
1610321700000|2021-01-10 23:35:00|36824.9|36804.9|36792.5|36772.5|36824.9|36804.9|36780|36760|56
1610322000000|2021-01-10 23:40:00|36791.3|36771.3|36711.2|36691.2|36791.3|36771.3|36711.2|36691.2|91
1610322300000|2021-01-10 23:45:00|36712.4|36692.4|36722.4|36702.4|36741.2|36721.2|36711.1|36691.1|80
1610322600000|2021-01-10 23:50:00|36724.9|36704.9|36674.9|36654.9|36724.9|36704.9|36671.2|36651.2|98
1610322900000|2021-01-10 23:55:00|36676.2|36656.2|36704.9|36684.9|36704.9|36684.9|36644.9|36624.9|445
1610323200000|2021-01-11 00:00:00|36699.9|36679.9|36727.4|36707.4|36737.4|36717.4|36697.4|36677.4|75
1610323500000|2021-01-11 00:05:00|36723.6|36703.6|36728.6|36708.6|36731.1|36711.1|36723.6|36703.6|27
1610323800000|2021-01-11 00:10:00|36727.4|36707.4|36728.7|36708.7|36746.1|36726.1|36726.1|36706.1|81
1610324100000|2021-01-11 00:15:00|36727.4|36707.4|36714.9|36694.9|36727.4|36707.4|36687.4|36667.4|49
1610324400000|2021-01-11 00:20:00|36717.4|36697.4|36697.4|36677.4|36717.4|36697.4|36694.9|36674.9|87
1610324700000|2021-01-11 00:25:00|36694.9|36674.9|36679.9|36659.9|36694.9|36674.9|36679.9|36659.9|35
1610325000000|2021-01-11 00:30:00|36677.4|36657.4|36664.9|36644.9|36692.4|36672.4|36662.4|36642.4|44
1610325300000|2021-01-11 00:35:00|36667.4|36647.4|36627.4|36607.4|36667.4|36647.4|36619.9|36599.9|107
1610325600000|2021-01-11 00:40:00|36626.1|36606.1|36639.9|36619.9|36642.4|36622.4|36624.9|36604.9|20
1610325900000|2021-01-11 00:45:00|36644.9|36624.9|36648.6|36628.6|36659.9|36639.9|36644.9|36624.9|48
1610326200000|2021-01-11 00:50:00|36651.1|36631.1|36664.9|36644.9|36667.4|36647.4|36651.1|36631.1|94
1610326500000|2021-01-11 00:55:00|36667.4|36647.4|36639.9|36619.9|36669.9|36649.9|36639.9|36619.9|36
1610326800000|2021-01-11 01:00:00|36634.9|36614.9|36577.4|36557.4|36659.9|36639.9|36538.6|36518.6|503
1610327100000|2021-01-11 01:05:00|36576.1|36556.1|36629.9|36609.9|36639.9|36619.9|36492.4|36472.4|573
1610327400000|2021-01-11 01:10:00|36634.9|36614.9|36702.4|36682.4|36702.4|36682.4|36614.9|36594.9|375
1610327700000|2021-01-11 01:15:00|36704.8|36684.8|36587.4|36567.4|36707.4|36687.4|36574.9|36554.9|502
1610328000000|2021-01-11 01:20:00|36586.1|36566.1|36607.4|36587.4|36627.4|36607.4|36531.1|36511.1|352
1610328300000|2021-01-11 01:25:00|36609.9|36589.9|36637.4|36617.4|36647.4|36627.4|36603.7|36583.7|198
1610328600000|2021-01-11 01:30:00|36641.2|36621.2|36644.9|36624.9|36672.4|36652.4|36632.3|36612.3|255
1610328900000|2021-01-11 01:35:00|36642.4|36622.4|36602.4|36582.4|36642.4|36622.4|36589.9|36569.9|206
1610329200000|2021-01-11 01:40:00|36604.9|36584.9|36657.4|36637.4|36664.9|36644.9|36588.7|36568.7|155
1610329500000|2021-01-11 01:45:00|36658.7|36638.7|36661.2|36641.2|36683.7|36663.7|36652.4|36632.4|172
1610329800000|2021-01-11 01:50:00|36659.9|36639.9|36609.9|36589.9|36659.9|36639.9|36597.4|36577.4|186
1610330100000|2021-01-11 01:55:00|36612.4|36592.4|36564.9|36544.9|36612.4|36592.4|36559.9|36539.9|185
1610330400000|2021-01-11 02:00:00|36562.4|36542.4|36532.4|36512.4|36582.4|36562.4|36509.9|36489.9|295
1610330700000|2021-01-11 02:05:00|36531.1|36511.1|36447.4|36427.4|36532.4|36512.4|36427.4|36407.4|511
1610331000000|2021-01-11 02:10:00|36449.9|36429.9|36466.1|36446.1|36507.4|36487.4|36442.4|36422.4|298
1610331300000|2021-01-11 02:15:00|36468.6|36448.6|36444.9|36424.9|36468.6|36448.6|36424.9|36404.9|168
1610331600000|2021-01-11 02:20:00|36447.4|36427.4|36462.4|36442.4|36477.4|36457.4|36447.4|36427.4|118
1610331900000|2021-01-11 02:25:00|36464.9|36444.9|36502.5|36482.5|36506.2|36486.2|36464.9|36444.9|125
1610332200000|2021-01-11 02:30:00|36507.5|36487.5|36502.5|36482.5|36537.5|36517.5|36492.5|36472.5|237
1610332500000|2021-01-11 02:35:00|36501.2|36481.2|36422.5|36402.5|36511.3|36491.3|36402.5|36382.5|333
1610332800000|2021-01-11 02:40:00|36420|36400|36482.5|36462.5|36482.5|36462.5|36413.7|36393.7|163
1610333100000|2021-01-11 02:45:00|36485|36465|36525|36505|36525|36505|36460|36440|133
1610333400000|2021-01-11 02:50:00|36523.7|36503.7|36535|36515|36542.5|36522.5|36497.5|36477.5|185
1610333700000|2021-01-11 02:55:00|36537.5|36517.5|36532.5|36512.5|36537.5|36517.5|36510|36490|98
1610334000000|2021-01-11 03:00:00|36531.2|36511.2|36492.5|36472.5|36531.2|36511.2|36473.7|36453.7|168
1610334300000|2021-01-11 03:05:00|36495|36475|36477.5|36457.5|36495|36475|36467.5|36447.5|76
1610334600000|2021-01-11 03:10:00|36480|36460|36467.5|36447.5|36497.5|36477.5|36462.5|36442.5|125
1610334900000|2021-01-11 03:15:00|36462.5|36442.5|36430|36410|36508.7|36488.7|36427.5|36407.5|213
1610335200000|2021-01-11 03:20:00|36428.7|36408.7|36225|36205|36445|36425|36210|36190|758
1610335500000|2021-01-11 03:25:00|36226.3|36206.3|36191.2|36171.2|36292.5|36272.5|36183.7|36163.7|708
1610335800000|2021-01-11 03:30:00|36190|36170|36307.5|36287.5|36307.5|36287.5|36190|36170|233
1610336100000|2021-01-11 03:35:00|36310|36290|36311.2|36291.2|36318.7|36298.7|36290|36270|117
1610336400000|2021-01-11 03:40:00|36308.7|36288.7|36300|36280|36317.5|36297.5|36300|36280|78
1610336700000|2021-01-11 03:45:00|36298.7|36278.7|36280|36260|36298.7|36278.7|36275|36255|67
1610337000000|2021-01-11 03:50:00|36277.5|36257.5|36312.5|36292.5|36315|36295|36277.5|36257.5|35
1610337300000|2021-01-11 03:55:00|36313.8|36293.8|36307.5|36287.5|36315|36295|36307.5|36287.5|47
1610337600000|2021-01-11 04:00:00|36302.5|36282.5|36312.5|36292.5|36316.2|36296.2|36295|36275|52
1610337900000|2021-01-11 04:05:00|36311.2|36291.2|36293.8|36273.8|36312.5|36292.5|36293.8|36273.8|19
1610338200000|2021-01-11 04:10:00|36296.3|36276.3|36270|36250|36296.3|36276.3|36257.5|36237.5|53
1610338500000|2021-01-11 04:15:00|36267.5|36247.5|36236.2|36216.2|36267.5|36247.5|36232.5|36212.5|65
1610338800000|2021-01-11 04:20:00|36233.7|36213.7|36177.5|36157.5|36241.2|36221.2|36157.5|36137.5|163
1610339100000|2021-01-11 04:25:00|36180|36160|36203.7|36183.7|36232.5|36212.5|36180|36160|105
1610339400000|2021-01-11 04:30:00|36207.5|36187.5|36201.2|36181.2|36207.5|36187.5|36177.5|36157.5|78
1610339700000|2021-01-11 04:35:00|36202.5|36182.5|36202.5|36182.5|36207.5|36187.5|36200|36180|61
1610340000000|2021-01-11 04:40:00|36203.7|36183.7|36220|36200|36225|36205|36202.5|36182.5|47
1610340300000|2021-01-11 04:45:00|36217.5|36197.5|36207.5|36187.5|36232.5|36212.5|36207.5|36187.5|55
1610340600000|2021-01-11 04:50:00|36210|36190|36217.5|36197.5|36221.3|36201.3|36193.7|36173.7|47
1610340900000|2021-01-11 04:55:00|36220|36200|36222.5|36202.5|36231.3|36211.3|36220|36200|37
1610341200000|2021-01-11 05:00:00|36223.7|36203.7|36220|36200|36226.2|36206.2|36207.5|36187.5|58
1610341500000|2021-01-11 05:05:00|36225|36205|36235|36215|36238.7|36218.7|36222.5|36202.5|77
1610341800000|2021-01-11 05:10:00|36237.5|36217.5|36238.8|36218.8|36240|36220|36218.7|36198.7|88
1610342100000|2021-01-11 05:15:00|36240|36220|36227.5|36207.5|36241.3|36221.3|36226.2|36206.2|66
1610342400000|2021-01-11 05:20:00|36228.8|36208.8|36232.5|36212.5|36232.5|36212.5|36217.5|36197.5|68
1610342700000|2021-01-11 05:25:00|36231.2|36211.2|36220|36200|36280|36260|36212.5|36192.5|104
1610343000000|2021-01-11 05:30:00|36217.5|36197.5|36190|36170|36217.5|36197.5|36065|36045|606
1610343300000|2021-01-11 05:35:00|36188.7|36168.7|36230|36210|36246.2|36226.2|36167.5|36147.5|362
1610343600000|2021-01-11 05:40:00|36232.5|36212.5|36192.5|36172.5|36260|36240|36190|36170|214
1610343900000|2021-01-11 05:45:00|36191.2|36171.2|36107.5|36087.5|36192.5|36172.5|36096.3|36076.3|401
1610344200000|2021-01-11 05:50:00|36105|36085|36102.6|36082.6|36142.6|36122.6|36066.3|36046.3|409
1610344500000|2021-01-11 05:55:00|36106.3|36086.3|36117.6|36097.6|36140.1|36120.1|36092.6|36072.6|255
1610344800000|2021-01-11 06:00:00|36116.3|36096.3|36095.1|36075.1|36116.3|36096.3|36057.6|36037.6|480
1610345100000|2021-01-11 06:05:00|36092.6|36072.6|36130.1|36110.1|36135.1|36115.1|36085.1|36065.1|274
1610345400000|2021-01-11 06:10:00|36128.8|36108.8|36075.1|36055.1|36132.6|36112.6|36061.3|36041.3|189
1610345700000|2021-01-11 06:15:00|36072.6|36052.6|36147.6|36127.6|36165.1|36145.1|36072.6|36052.6|261
1610346000000|2021-01-11 06:20:00|36148.9|36128.9|36121.3|36101.3|36152.6|36132.6|36112.6|36092.6|160
1610346300000|2021-01-11 06:25:00|36117.6|36097.6|36112.6|36092.6|36125.1|36105.1|36091.3|36071.3|148
1610346600000|2021-01-11 06:30:00|36110.1|36090.1|36212.6|36192.6|36212.6|36192.6|36105.1|36085.1|245
1610346900000|2021-01-11 06:35:00|36215.1|36195.1|36155.1|36135.1|36215.1|36195.1|36155.1|36135.1|203
1610347200000|2021-01-11 06:40:00|36153.8|36133.8|36127.6|36107.6|36167.6|36147.6|36122.6|36102.6|146
1610347500000|2021-01-11 06:45:00|36128.9|36108.9|36132.6|36112.6|36165.1|36145.1|36102.6|36082.6|251
1610347800000|2021-01-11 06:50:00|36135.1|36115.1|36155.1|36135.1|36158.8|36138.8|36102.6|36082.6|167
1610348100000|2021-01-11 06:55:00|36157.6|36137.6|36120.1|36100.1|36160.1|36140.1|36115.1|36095.1|130
1610348400000|2021-01-11 07:00:00|36122.6|36102.6|36141.3|36121.3|36141.3|36121.3|36101.3|36081.3|137
1610348700000|2021-01-11 07:05:00|36142.6|36122.6|36177.6|36157.6|36188.8|36168.8|36142.6|36122.6|83
1610349000000|2021-01-11 07:10:00|36175.1|36155.1|36163.9|36143.9|36177.6|36157.6|36162.6|36142.6|60
1610349300000|2021-01-11 07:15:00|36162.6|36142.6|36182.6|36162.6|36205.1|36185.1|36152.6|36132.6|145
1610349600000|2021-01-11 07:20:00|36183.9|36163.9|36187.6|36167.6|36192.6|36172.6|36167.6|36147.6|43
1610349900000|2021-01-11 07:25:00|36190.1|36170.1|36217.6|36197.6|36221.4|36201.4|36190.1|36170.1|69
1610350200000|2021-01-11 07:30:00|36215.1|36195.1|36212.6|36192.6|36215.1|36195.1|36197.6|36177.6|97
1610350500000|2021-01-11 07:35:00|36213.9|36193.9|36230.1|36210.1|36245.2|36225.2|36207.6|36187.6|174
1610350800000|2021-01-11 07:40:00|36228.8|36208.8|36233.8|36213.8|36250.1|36230.1|36227.6|36207.6|108
1610351100000|2021-01-11 07:45:00|36232.6|36212.6|36265.1|36245.1|36277.6|36257.6|36232.6|36212.6|115
1610351400000|2021-01-11 07:50:00|36262.6|36242.6|36227.6|36207.6|36282.6|36262.6|36226.4|36206.4|138
1610351700000|2021-01-11 07:55:00|36222.6|36202.6|36232.6|36212.6|36250.1|36230.1|36216.3|36196.3|114
1610352000000|2021-01-11 08:00:00|36227.6|36207.6|36262.6|36242.6|36317.6|36297.6|36227.6|36207.6|179
1610352300000|2021-01-11 08:05:00|36253.9|36233.9|36320.1|36300.1|36323.8|36303.8|36253.9|36233.9|129
1610352600000|2021-01-11 08:10:00|36321.3|36301.3|36340.1|36320.1|36355.1|36335.1|36315.1|36295.1|189
1610352900000|2021-01-11 08:15:00|36336.3|36316.3|36325.1|36305.1|36336.3|36316.3|36310|36290|122
1610353200000|2021-01-11 08:20:00|36326.4|36306.4|36297.6|36277.6|36340.1|36320.1|36295.1|36275.1|100
1610353500000|2021-01-11 08:25:00|36296.3|36276.3|36365.1|36345.1|36370.1|36350.1|36292.6|36272.6|111
1610353800000|2021-01-11 08:30:00|36362.6|36342.6|36310.1|36290.1|36365.1|36345.1|36270.1|36250.1|169
1610354100000|2021-01-11 08:35:00|36311.4|36291.4|36325.1|36305.1|36343.9|36323.9|36302.6|36282.6|38
1610354400000|2021-01-11 08:40:00|36327.6|36307.6|36327.6|36307.6|36340.1|36320.1|36310.1|36290.1|46
1610354700000|2021-01-11 08:45:00|36326.3|36306.3|36308.9|36288.9|36347.6|36327.6|36307.6|36287.6|56
1610355000000|2021-01-11 08:50:00|36310.1|36290.1|36290.1|36270.1|36310.1|36290.1|36287.6|36267.6|81
1610355300000|2021-01-11 08:55:00|36287.6|36267.6|36312.6|36292.6|36312.6|36292.6|36277.6|36257.6|45
1610355600000|2021-01-11 09:00:00|36313.9|36293.9|36300.1|36280.1|36330.1|36310.1|36292.6|36272.6|177
1610355900000|2021-01-11 09:05:00|36297.6|36277.6|36292.6|36272.6|36307.6|36287.6|36285.1|36265.1|113
1610356200000|2021-01-11 09:10:00|36287.6|36267.6|36237.6|36217.6|36302.6|36282.6|36230.1|36210.1|121
1610356500000|2021-01-11 09:15:00|36240.1|36220.1|36257.7|36237.7|36272.6|36252.6|36240.1|36220.1|77
1610356800000|2021-01-11 09:20:00|36255.2|36235.2|36266.4|36246.4|36272.7|36252.7|36255.2|36235.2|38
1610357100000|2021-01-11 09:25:00|36267.7|36247.7|36248.9|36228.9|36272.7|36252.7|36232.7|36212.7|106
1610357400000|2021-01-11 09:30:00|36246.4|36226.4|36217.7|36197.7|36272.7|36252.7|36217.7|36197.7|88
1610357700000|2021-01-11 09:35:00|36215.2|36195.2|36200.2|36180.2|36240.2|36220.2|36194|36174|108
1610358000000|2021-01-11 09:40:00|36198.9|36178.9|36157.7|36137.7|36205.2|36185.2|36136.4|36116.4|127
1610358300000|2021-01-11 09:45:00|36161.5|36141.5|36177.7|36157.7|36177.7|36157.7|36155.2|36135.2|55
1610358600000|2021-01-11 09:50:00|36178.9|36158.9|36170.2|36150.2|36182.7|36162.7|36170.2|36150.2|26
1610358900000|2021-01-11 09:55:00|36168.9|36148.9|36197.7|36177.7|36202.7|36182.7|36168.9|36148.9|80
1610359200000|2021-01-11 10:00:00|36196.5|36176.5|36159|36139|36196.5|36176.5|36148.9|36128.9|347
1610359500000|2021-01-11 10:05:00|36161.5|36141.5|36205.2|36185.2|36205.2|36185.2|36161.5|36141.5|58
1610359800000|2021-01-11 10:10:00|36203.9|36183.9|36225.2|36205.2|36237.7|36217.7|36202.7|36182.7|62
1610360100000|2021-01-11 10:15:00|36222.7|36202.7|36247.7|36227.7|36252.7|36232.7|36220.2|36200.2|45
1610360400000|2021-01-11 10:20:00|36250.2|36230.2|36226.4|36206.4|36250.2|36230.2|36220.1|36200.1|41
1610360700000|2021-01-11 10:25:00|36225.1|36205.1|36255.2|36235.2|36255.2|36235.2|36223.9|36203.9|22
1610361000000|2021-01-11 10:30:00|36252.7|36232.7|36235.2|36215.2|36252.7|36232.7|36222.6|36202.6|35
1610361300000|2021-01-11 10:35:00|36234|36214|36222.7|36202.7|36236.4|36216.4|36215.2|36195.2|50
1610361600000|2021-01-11 10:40:00|36223.9|36203.9|36227.7|36207.7|36232.7|36212.7|36213.9|36193.9|33
1610361900000|2021-01-11 10:45:00|36230.2|36210.2|36212.7|36192.7|36237.7|36217.7|36211.4|36191.4|44
1610362200000|2021-01-11 10:50:00|36210.3|36190.3|36226.5|36206.5|36226.5|36206.5|36207.7|36187.7|17
1610362500000|2021-01-11 10:55:00|36225.2|36205.2|36247.7|36227.7|36247.7|36227.7|36222.7|36202.7|35
1610362800000|2021-01-11 11:00:00|36250.2|36230.2|36250.2|36230.2|36251.5|36231.5|36237.7|36217.7|56
1610363100000|2021-01-11 11:05:00|36249|36229|36242.7|36222.7|36250.2|36230.2|36237.7|36217.7|27
1610363400000|2021-01-11 11:10:00|36244|36224|36232.7|36212.7|36255.2|36235.2|36232.7|36212.7|47
1610363700000|2021-01-11 11:15:00|36231.5|36211.5|36223.9|36203.9|36232.7|36212.7|36217.7|36197.7|37
1610364000000|2021-01-11 11:20:00|36222.7|36202.7|36212.7|36192.7|36226.5|36206.5|36210.2|36190.2|23
1610364300000|2021-01-11 11:25:00|36214|36194|36210.2|36190.2|36227.7|36207.7|36207.7|36187.7|31
1610364600000|2021-01-11 11:30:00|36209|36189|36215.2|36195.2|36217.7|36197.7|36202.6|36182.6|32
1610364900000|2021-01-11 11:35:00|36216.5|36196.5|36235.2|36215.2|36236.5|36216.5|36212.7|36192.7|37
1610365200000|2021-01-11 11:40:00|36233.9|36213.9|36244|36224|36247.7|36227.7|36217.6|36197.6|60
1610365500000|2021-01-11 11:45:00|36245.2|36225.2|36237.7|36217.7|36245.2|36225.2|36220.2|36200.2|50
1610365800000|2021-01-11 11:50:00|36235.2|36215.2|36237.7|36217.7|36242.7|36222.7|36235.2|36215.2|25
1610366100000|2021-01-11 11:55:00|36232.7|36212.7|36194|36174|36237.7|36217.7|36182.7|36162.7|70
1610366400000|2021-01-11 12:00:00|36195.2|36175.2|36197.7|36177.7|36230.2|36210.2|36187.7|36167.7|80
1610366700000|2021-01-11 12:05:00|36196.4|36176.4|36180.2|36160.2|36197.7|36177.7|36166.5|36146.5|48
1610367000000|2021-01-11 12:10:00|36177.7|36157.7|36165.2|36145.2|36192.7|36172.7|36165.2|36145.2|51
1610367300000|2021-01-11 12:15:00|36162.7|36142.7|36147.7|36127.7|36167.7|36147.7|36143.9|36123.9|68
1610367600000|2021-01-11 12:20:00|36146.4|36126.4|36130.2|36110.2|36146.4|36126.4|36106.4|36086.4|113
1610367900000|2021-01-11 12:25:00|36131.5|36111.5|36189|36169|36190.2|36170.2|36123.9|36103.9|94
1610368200000|2021-01-11 12:30:00|36187.7|36167.7|36127.7|36107.7|36187.7|36167.7|36117.7|36097.7|263
1610368500000|2021-01-11 12:35:00|36129|36109|36117.7|36097.7|36142.7|36122.7|36079|36059|300
1610368800000|2021-01-11 12:40:00|36112.7|36092.7|36115.2|36095.2|36122.7|36102.7|36107.7|36087.7|79
1610369100000|2021-01-11 12:45:00|36112.7|36092.7|36102.8|36082.8|36117.8|36097.8|36099|36079|52
1610369400000|2021-01-11 12:50:00|36101.5|36081.5|36086.5|36066.5|36112.8|36092.8|36086.5|36066.5|81
1610369700000|2021-01-11 12:55:00|36087.8|36067.8|36112.8|36092.8|36117.8|36097.8|36082.8|36062.8|134
1610370000000|2021-01-11 13:00:00|36111.5|36091.5|36042.8|36022.8|36111.5|36091.5|36007.8|35987.8|817
1610370300000|2021-01-11 13:05:00|36040.3|36020.3|36002.8|35982.8|36102.8|36082.8|36001.5|35981.5|438
1610370600000|2021-01-11 13:10:00|36001.5|35981.5|36042.8|36022.8|36066.6|36046.6|35992.7|35972.7|652
1610370900000|2021-01-11 13:15:00|36041.5|36021.5|35907.8|35887.8|36041.5|36021.5|35902.8|35882.8|613
1610371200000|2021-01-11 13:20:00|35902.8|35882.8|35917.8|35897.8|35957.8|35937.8|35877.8|35857.8|533
1610371500000|2021-01-11 13:25:00|35912.8|35892.8|35869|35849|35917.8|35897.8|35867.8|35847.8|376
1610371800000|2021-01-11 13:30:00|35867.8|35847.8|35820.3|35800.3|35877.8|35857.8|35797.7|35777.7|841
1610372100000|2021-01-11 13:35:00|35815.3|35795.3|35825.3|35805.3|35835.4|35815.4|35770.3|35750.3|667
1610372400000|2021-01-11 13:40:00|35822.8|35802.8|35782.8|35762.8|35822.8|35802.8|35725.2|35705.2|814
1610372700000|2021-01-11 13:45:00|35781.6|35761.6|35800.3|35780.3|35812.8|35792.8|35757.8|35737.8|520
1610373000000|2021-01-11 13:50:00|35799.1|35779.1|35762.8|35742.8|35799.1|35779.1|35750.3|35730.3|521
1610373300000|2021-01-11 13:55:00|35765.3|35745.3|35745.3|35725.3|35810.3|35790.3|35745.3|35725.3|415
1610373600000|2021-01-11 14:00:00|35744|35724|35725.2|35705.2|35800.3|35780.3|35725.2|35705.2|607
1610373900000|2021-01-11 14:05:00|35726.5|35706.5|35718.9|35698.9|35757.7|35737.7|35715.2|35695.2|503
1610374200000|2021-01-11 14:10:00|35720.2|35700.2|35700.2|35680.2|35736.4|35716.4|35686.4|35666.4|473
1610374500000|2021-01-11 14:15:00|35699|35679|35655.2|35635.2|35714|35694|35647.7|35627.7|579
1610374800000|2021-01-11 14:20:00|35653.9|35633.9|35682.7|35662.7|35703.9|35683.9|35646.5|35626.5|434
1610375100000|2021-01-11 14:25:00|35680.2|35660.2|35695.2|35675.2|35702.7|35682.7|35633.9|35613.9|589
1610375400000|2021-01-11 14:30:00|35692.6|35672.6|35707.7|35687.7|35737.7|35717.7|35637.6|35617.6|1055
1610375700000|2021-01-11 14:35:00|35706.4|35686.4|35777.7|35757.7|35787.8|35767.8|35655.2|35635.2|876
1610376000000|2021-01-11 14:40:00|35772.7|35752.7|35787.8|35767.8|35839|35819|35755.2|35735.2|655
1610376300000|2021-01-11 14:45:00|35790.3|35770.3|35734|35714|35790.3|35770.3|35730.2|35710.2|392
1610376600000|2021-01-11 14:50:00|35732.7|35712.7|35730.2|35710.2|35752.7|35732.7|35692.7|35672.7|474
1610376900000|2021-01-11 14:55:00|35731.5|35711.5|35757.7|35737.7|35757.7|35737.7|35707.7|35687.7|424
1610377200000|2021-01-11 15:00:00|35756.5|35736.5|35802.7|35782.7|35804|35784|35715.2|35695.2|584
1610377500000|2021-01-11 15:05:00|35804|35784|35845.2|35825.2|35870.2|35850.2|35790.2|35770.2|780
1610377800000|2021-01-11 15:10:00|35842.7|35822.7|35822.8|35802.8|35850.2|35830.2|35802.7|35782.7|503
1610378100000|2021-01-11 15:15:00|35821.5|35801.5|35825.2|35805.2|35835.2|35815.2|35766.5|35746.5|465
1610378400000|2021-01-11 15:20:00|35830.2|35810.2|35845.3|35825.3|35885.3|35865.3|35827.7|35807.7|526
1610378700000|2021-01-11 15:25:00|35847.8|35827.8|35867.8|35847.8|35904|35884|35827.8|35807.8|509
1610379000000|2021-01-11 15:30:00|35865.3|35845.3|35835.3|35815.3|35865.3|35845.3|35805.3|35785.3|200
1610379300000|2021-01-11 15:35:00|35830.3|35810.3|35792.8|35772.8|35830.3|35810.3|35784|35764|300
1610379600000|2021-01-11 15:40:00|35795.3|35775.3|35829|35809|35850.3|35830.3|35795.3|35775.3|364
1610379900000|2021-01-11 15:45:00|35827.8|35807.8|35764.1|35744.1|35830.3|35810.3|35755.3|35735.3|345
1610380200000|2021-01-11 15:50:00|35762.8|35742.8|35752.8|35732.8|35804.1|35784.1|35735.3|35715.3|319
1610380500000|2021-01-11 15:55:00|35751.6|35731.6|35787.8|35767.8|35800.3|35780.3|35751.6|35731.6|229
1610380800000|2021-01-11 16:00:00|35742.8|35722.8|35742.8|35722.8|35744.1|35724.1|35700.3|35680.3|528
1610381100000|2021-01-11 16:05:00|35740.3|35720.3|35710.3|35690.3|35742.8|35722.8|35695.3|35675.3|362
1610381400000|2021-01-11 16:10:00|35711.6|35691.6|35682.9|35662.9|35711.6|35691.6|35652.8|35632.8|294
1610381700000|2021-01-11 16:15:00|35684.1|35664.1|35664.1|35644.1|35707.9|35687.9|35664.1|35644.1|397
1610382000000|2021-01-11 16:20:00|35662.8|35642.8|35670.4|35650.4|35679.1|35659.1|35612.9|35592.9|513
1610382300000|2021-01-11 16:25:00|35672.9|35652.9|35705.4|35685.4|35717.9|35697.9|35660.4|35640.4|316
1610382600000|2021-01-11 16:30:00|35704.1|35684.1|35657.9|35637.9|35704.1|35684.1|35647.9|35627.9|341
1610382900000|2021-01-11 16:35:00|35656.6|35636.6|35650.4|35630.4|35656.6|35636.6|35607.9|35587.9|478
1610383200000|2021-01-11 16:40:00|35647.9|35627.9|35697.9|35677.9|35704.1|35684.1|35635.4|35615.4|408
1610383500000|2021-01-11 16:45:00|35694.2|35674.2|35647.9|35627.9|35707.9|35687.9|35636.6|35616.6|342
1610383800000|2021-01-11 16:50:00|35649.1|35629.1|35637.9|35617.9|35660.4|35640.4|35637.9|35617.9|223
1610384100000|2021-01-11 16:55:00|35641.6|35621.6|35647.9|35627.9|35664.1|35644.1|35632.9|35612.9|251
1610384400000|2021-01-11 17:00:00|35649.1|35629.1|35650.4|35630.4|35672.9|35652.9|35599.1|35579.1|393
1610384700000|2021-01-11 17:05:00|35651.6|35631.6|35622.9|35602.9|35657.9|35637.9|35614.1|35594.1|276
1610385000000|2021-01-11 17:10:00|35630.4|35610.4|35631.6|35611.6|35652.9|35632.9|35625.4|35605.4|300
1610385300000|2021-01-11 17:15:00|35632.9|35612.9|35607.9|35587.9|35647.9|35627.9|35602.9|35582.9|302
1610385600000|2021-01-11 17:20:00|35606.6|35586.6|35585.4|35565.4|35606.6|35586.6|35581.6|35561.6|377
1610385900000|2021-01-11 17:25:00|35587.9|35567.9|35582.9|35562.9|35592.9|35572.9|35567.9|35547.9|370
1610386200000|2021-01-11 17:30:00|35579.1|35559.1|35627.9|35607.9|35647.9|35627.9|35577.9|35557.9|517
1610386500000|2021-01-11 17:35:00|35625.4|35605.4|35676.6|35656.6|35682.9|35662.9|35607.9|35587.9|481
1610386800000|2021-01-11 17:40:00|35675.4|35655.4|35691.7|35671.7|35692.9|35672.9|35650.4|35630.4|438
1610387100000|2021-01-11 17:45:00|35692.9|35672.9|35705.4|35685.4|35707.9|35687.9|35676.5|35656.5|503
1610387400000|2021-01-11 17:50:00|35706.7|35686.7|35732.9|35712.9|35740.4|35720.4|35705.4|35685.4|509
1610387700000|2021-01-11 17:55:00|35734.2|35714.2|35692.9|35672.9|35747.9|35727.9|35634.1|35614.1|2201
1610388000000|2021-01-11 18:00:00|35694.2|35674.2|35697.9|35677.9|35712.9|35692.9|35694.2|35674.2|524
1610388300000|2021-01-11 18:05:00|35700.4|35680.4|35682.9|35662.9|35702.9|35682.9|35667.9|35647.9|119
1610388600000|2021-01-11 18:10:00|35679.1|35659.1|35672.9|35652.9|35682.9|35662.9|35667.9|35647.9|112
1610388900000|2021-01-11 18:15:00|35679.2|35659.2|35682.9|35662.9|35702.9|35682.9|35670.4|35650.4|149
1610389200000|2021-01-11 18:20:00|35677.9|35657.9|35667.9|35647.9|35685.4|35665.4|35667.9|35647.9|121
1610389500000|2021-01-11 18:25:00|35670.4|35650.4|35669.2|35649.2|35677.9|35657.9|35661.7|35641.7|116
1610389800000|2021-01-11 18:30:00|35667.9|35647.9|35677.9|35657.9|35684.2|35664.2|35667.9|35647.9|61
1610390100000|2021-01-11 18:35:00|35676.7|35656.7|35682.9|35662.9|35690.4|35670.4|35667.9|35647.9|89
1610390400000|2021-01-11 18:40:00|35679.1|35659.1|35647.9|35627.9|35679.1|35659.1|35645.4|35625.4|138
1610390700000|2021-01-11 18:45:00|35645.4|35625.4|35562.9|35542.9|35647.9|35627.9|35557.9|35537.9|324
1610391000000|2021-01-11 18:50:00|35567.9|35547.9|35572.9|35552.9|35596.6|35576.6|35567.9|35547.9|193
1610391300000|2021-01-11 18:55:00|35575.4|35555.4|35586.7|35566.7|35587.9|35567.9|35567.9|35547.9|154
1610391600000|2021-01-11 19:00:00|35588|35568|35610.5|35590.5|35615.5|35595.5|35580.5|35560.5|126
1610391900000|2021-01-11 19:05:00|35611.7|35591.7|35609.2|35589.2|35615.5|35595.5|35595.5|35575.5|38
1610392200000|2021-01-11 19:10:00|35608|35588|35613|35593|35628|35608|35601.7|35581.7|80
1610392500000|2021-01-11 19:15:00|35611.8|35591.8|35600.5|35580.5|35625.5|35605.5|35600.5|35580.5|64
1610392800000|2021-01-11 19:20:00|35598|35578|35598|35578|35603|35583|35578|35558|52
1610393100000|2021-01-11 19:25:00|35599.3|35579.3|35584.3|35564.3|35603|35583|35580.5|35560.5|41
1610393400000|2021-01-11 19:30:00|35586.8|35566.8|35610.5|35590.5|35613|35593|35586.8|35566.8|59
1610393700000|2021-01-11 19:35:00|35605.5|35585.5|35619.3|35599.3|35619.3|35599.3|35595.5|35575.5|77
1610394000000|2021-01-11 19:40:00|35615.5|35595.5|35663|35643|35663|35643|35615.5|35595.5|136
1610394300000|2021-01-11 19:45:00|35665.5|35645.5|35675.5|35655.5|35676.8|35656.8|35663|35643|86
1610394600000|2021-01-11 19:50:00|35674.2|35654.2|35654.3|35634.3|35674.2|35654.2|35640.5|35620.5|43
1610394900000|2021-01-11 19:55:00|35653|35633|35653|35633|35673|35653|35653|35633|63
1610395200000|2021-01-11 20:00:00|35654.2|35634.2|35668|35648|35678|35658|35654.2|35634.2|55
1610395500000|2021-01-11 20:05:00|35669.2|35649.2|35655.5|35635.5|35675.5|35655.5|35655.5|35635.5|23
1610395800000|2021-01-11 20:10:00|35656.8|35636.8|35653|35633|35664.2|35644.2|35653|35633|34
1610396100000|2021-01-11 20:15:00|35654.3|35634.3|35624.2|35604.2|35655.5|35635.5|35618|35598|55
1610396400000|2021-01-11 20:20:00|35623|35603|35598|35578|35623|35603|35591.8|35571.8|57
1610396700000|2021-01-11 20:25:00|35601.8|35581.8|35618|35598|35623|35603|35601.8|35581.8|42
1610397000000|2021-01-11 20:30:00|35619.3|35599.3|35634.3|35614.3|35640.5|35620.5|35618|35598|40
1610397300000|2021-01-11 20:35:00|35630.5|35610.5|35638|35618|35663|35643|35628|35608|96
1610397600000|2021-01-11 20:40:00|35636.8|35616.8|35635.5|35615.5|35643|35623|35634.3|35614.3|20
1610397900000|2021-01-11 20:45:00|35636.8|35616.8|35660.5|35640.5|35665.5|35645.5|35636.8|35616.8|34
1610398200000|2021-01-11 20:50:00|35659.3|35639.3|35669.3|35649.3|35685.5|35665.5|35658|35638|147
1610398500000|2021-01-11 20:55:00|35670.5|35650.5|35628|35608|35670.5|35650.5|35608|35588|182
1610398800000|2021-01-11 21:00:00|35631.9|35611.9|35644.3|35624.3|35660.5|35640.5|35631.8|35611.8|39
1610399100000|2021-01-11 21:05:00|35643.1|35623.1|35645.6|35625.6|35646.8|35626.8|35640.6|35620.6|27
1610399400000|2021-01-11 21:10:00|35644.3|35624.3|35645.6|35625.6|35646.8|35626.8|35640.6|35620.6|29
1610399700000|2021-01-11 21:15:00|35646.8|35626.8|35678|35658|35678|35658|35645.6|35625.6|64
1610400000000|2021-01-11 21:20:00|35683.1|35663.1|35675.6|35655.6|35685.6|35665.6|35675.6|35655.6|30
1610400300000|2021-01-11 21:25:00|35676.8|35656.8|35650.6|35630.6|35678.1|35658.1|35650.6|35630.6|45
1610400600000|2021-01-11 21:30:00|35649.3|35629.3|35638.1|35618.1|35649.3|35629.3|35636.8|35616.8|29
1610400900000|2021-01-11 21:35:00|35636.8|35616.8|35613.1|35593.1|35638.1|35618.1|35609.3|35589.3|53
1610401200000|2021-01-11 21:40:00|35614.3|35594.3|35625.6|35605.6|35625.6|35605.6|35614.3|35594.3|5
1610401500000|2021-01-11 21:45:00|35620.6|35600.6|35595.6|35575.6|35620.6|35600.6|35595.6|35575.6|64
1610401800000|2021-01-11 21:50:00|35598.1|35578.1|35598.1|35578.1|35598.1|35578.1|35593.1|35573.1|45
1610402100000|2021-01-11 21:55:00|35596.8|35576.8|35601.9|35581.9|35601.9|35581.9|35580.6|35560.6|56
1610406000000|2021-01-11 23:00:00|35612|35592|35631.9|35611.9|35653.1|35633.1|35612|35592|87
1610406300000|2021-01-11 23:05:00|35629.4|35609.4|35610.6|35590.6|35633.1|35613.1|35608.1|35588.1|55
1610406600000|2021-01-11 23:10:00|35608.1|35588.1|35645.6|35625.6|35645.6|35625.6|35608.1|35588.1|44
1610406900000|2021-01-11 23:15:00|35648.1|35628.1|35665.6|35645.6|35665.6|35645.6|35645.6|35625.6|46
1610407200000|2021-01-11 23:20:00|35668.1|35648.1|35663.1|35643.1|35670.6|35650.6|35663.1|35643.1|29
1610407500000|2021-01-11 23:25:00|35660.6|35640.6|35675.6|35655.6|35675.6|35655.6|35658.1|35638.1|52
1610407800000|2021-01-11 23:30:00|35680.6|35660.6|35710.6|35690.6|35710.6|35690.6|35680.6|35660.6|85
1610408100000|2021-01-11 23:35:00|35711.9|35691.9|35715.6|35695.6|35725.6|35705.6|35711.9|35691.9|67
1610408400000|2021-01-11 23:40:00|35713.1|35693.1|35719.3|35699.3|35730.6|35710.6|35708.1|35688.1|87
1610408700000|2021-01-11 23:45:00|35718.1|35698.1|35690.6|35670.6|35719.3|35699.3|35685.6|35665.6|49
1610409000000|2021-01-11 23:50:00|35688.1|35668.1|35695.6|35675.6|35698.1|35678.1|35688.1|35668.1|14
1610409300000|2021-01-11 23:55:00|35693.1|35673.1|35713.1|35693.1|35713.1|35693.1|35690.6|35670.6|31
1610409600000|2021-01-12 00:00:00|35714.4|35694.4|35708.1|35688.1|35714.4|35694.4|35690.6|35670.6|50
1610409900000|2021-01-12 00:05:00|35705.6|35685.6|35703.1|35683.1|35710.6|35690.6|35693.1|35673.1|24
1610410200000|2021-01-12 00:10:00|35701.9|35681.9|35703.1|35683.1|35715.6|35695.6|35700.6|35680.6|23
1610410500000|2021-01-12 00:15:00|35704.4|35684.4|35703.1|35683.1|35705.6|35685.6|35701.9|35681.9|19
1610410800000|2021-01-12 00:20:00|35701.9|35681.9|35670.6|35650.6|35701.9|35681.9|35665.6|35645.6|42
1610411100000|2021-01-12 00:25:00|35671.9|35651.9|35698.1|35678.1|35700.6|35680.6|35671.9|35651.9|36
1610411400000|2021-01-12 00:30:00|35695.6|35675.6|35690.6|35670.6|35695.6|35675.6|35678.1|35658.1|20
1610411700000|2021-01-12 00:35:00|35688.1|35668.1|35713.1|35693.1|35715.6|35695.6|35688.1|35668.1|23
1610412000000|2021-01-12 00:40:00|35710.6|35690.6|35725.6|35705.6|35733.1|35713.1|35710.6|35690.6|59
1610412300000|2021-01-12 00:45:00|35726.9|35706.9|35775.6|35755.6|35798.2|35778.2|35726.9|35706.9|246
1610412600000|2021-01-12 00:50:00|35773.1|35753.1|35785.7|35765.7|35813.2|35793.2|35768.2|35748.2|104
1610412900000|2021-01-12 00:55:00|35788.2|35768.2|35753.2|35733.2|35800.7|35780.7|35750.7|35730.7|66
1610413200000|2021-01-12 01:00:00|35754.4|35734.4|35798.2|35778.2|35833.2|35813.2|35749.4|35729.4|583
1610413500000|2021-01-12 01:05:00|35795.7|35775.7|35833.2|35813.2|35833.2|35813.2|35730.7|35710.7|298
1610413800000|2021-01-12 01:10:00|35831.9|35811.9|35850.7|35830.7|35883.2|35863.2|35815.7|35795.7|477
1610414100000|2021-01-12 01:15:00|35853.2|35833.2|35854.4|35834.4|35856.9|35836.9|35808.2|35788.2|225
1610414400000|2021-01-12 01:20:00|35853.2|35833.2|35800.7|35780.7|35858.2|35838.2|35800.7|35780.7|251
1610414700000|2021-01-12 01:25:00|35803.2|35783.2|35740.7|35720.7|35804.4|35784.4|35738.2|35718.2|317
1610415000000|2021-01-12 01:30:00|35735.7|35715.7|35771.9|35751.9|35788.2|35768.2|35710.7|35690.7|276
1610415300000|2021-01-12 01:35:00|35773.2|35753.2|35740.7|35720.7|35780.7|35760.7|35725.7|35705.7|140
1610415600000|2021-01-12 01:40:00|35736.9|35716.9|35759.4|35739.4|35768.2|35748.2|35714.4|35694.4|170
1610415900000|2021-01-12 01:45:00|35758.2|35738.2|35800.7|35780.7|35803.2|35783.2|35743.2|35723.2|134
1610416200000|2021-01-12 01:50:00|35805.7|35785.7|35835.7|35815.7|35840.7|35820.7|35800.7|35780.7|212
1610416500000|2021-01-12 01:55:00|35837|35817|35800.7|35780.7|35837|35817|35793.2|35773.2|125
1610416800000|2021-01-12 02:00:00|35803.2|35783.2|35835.7|35815.7|35885.7|35865.7|35800.7|35780.7|355
1610417100000|2021-01-12 02:05:00|35838.2|35818.2|35855.7|35835.7|35855.7|35835.7|35835.7|35815.7|171
1610417400000|2021-01-12 02:10:00|35854.4|35834.4|35826.9|35806.9|35865.7|35845.7|35823.2|35803.2|127
1610417700000|2021-01-12 02:15:00|35828.2|35808.2|35825.7|35805.7|35830.7|35810.7|35810.7|35790.7|53
1610418000000|2021-01-12 02:20:00|35828.2|35808.2|35833.2|35813.2|35833.2|35813.2|35815.7|35795.7|46
1610418300000|2021-01-12 02:25:00|35831.9|35811.9|35840.7|35820.7|35850.7|35830.7|35828.2|35808.2|71
1610418600000|2021-01-12 02:30:00|35845.7|35825.7|35875.7|35855.7|35878.2|35858.2|35839.4|35819.4|199
1610418900000|2021-01-12 02:35:00|35874.5|35854.5|35875.7|35855.7|35885.7|35865.7|35858.2|35838.2|135
1610419200000|2021-01-12 02:40:00|35874.4|35854.4|35848.2|35828.2|35874.4|35854.4|35826.9|35806.9|126
1610419500000|2021-01-12 02:45:00|35850.7|35830.7|35850.7|35830.7|35855.7|35835.7|35840.7|35820.7|97
1610419800000|2021-01-12 02:50:00|35848.2|35828.2|35820.7|35800.7|35850.7|35830.7|35810.7|35790.7|114
1610420100000|2021-01-12 02:55:00|35825.7|35805.7|35870.7|35850.7|35873.2|35853.2|35820.7|35800.7|124
1610420400000|2021-01-12 03:00:00|35874.4|35854.4|35873.2|35853.2|35880.7|35860.7|35856.9|35836.9|93
1610420700000|2021-01-12 03:05:00|35871.9|35851.9|35897|35877|35905.7|35885.7|35870.7|35850.7|236
1610421000000|2021-01-12 03:10:00|35898.3|35878.3|35878.2|35858.2|35905.7|35885.7|35875.7|35855.7|89
1610421300000|2021-01-12 03:15:00|35875.7|35855.7|35883.2|35863.2|35890.7|35870.7|35853.2|35833.2|108
1610421600000|2021-01-12 03:20:00|35880.7|35860.7|35877|35857|35890.8|35870.8|35865.7|35845.7|138
1610421900000|2021-01-12 03:25:00|35875.7|35855.7|35904.5|35884.5|35907|35887|35875.7|35855.7|89
1610422200000|2021-01-12 03:30:00|35903.2|35883.2|35880.7|35860.7|35905.7|35885.7|35870.7|35850.7|80
1610422500000|2021-01-12 03:35:00|35878.2|35858.2|35888.2|35868.2|35888.2|35868.2|35875.7|35855.7|39
1610422800000|2021-01-12 03:40:00|35885.7|35865.7|35865.7|35845.7|35888.2|35868.2|35863.2|35843.2|43
1610423100000|2021-01-12 03:45:00|35864.5|35844.5|35860.7|35840.7|35865.7|35845.7|35858.2|35838.2|44
1610423400000|2021-01-12 03:50:00|35865.7|35845.7|35860.7|35840.7|35867|35847|35860.7|35840.7|35
1610423700000|2021-01-12 03:55:00|35858.2|35838.2|35850.7|35830.7|35860.7|35840.7|35850.7|35830.7|30
1610424000000|2021-01-12 04:00:00|35855.7|35835.7|35860.7|35840.7|35865.7|35845.7|35853.2|35833.2|33
1610424300000|2021-01-12 04:05:00|35859.5|35839.5|35857|35837|35860.7|35840.7|35855.7|35835.7|23
1610424600000|2021-01-12 04:10:00|35855.7|35835.7|35860.7|35840.7|35863.2|35843.2|35855.7|35835.7|16
1610424900000|2021-01-12 04:15:00|35865.7|35845.7|35873.2|35853.2|35875.7|35855.7|35865.7|35845.7|20
1610425200000|2021-01-12 04:20:00|35872|35852|35862|35842|35872|35852|35862|35842|26
1610425500000|2021-01-12 04:25:00|35860.7|35840.7|35845.7|35825.7|35860.7|35840.7|35843.2|35823.2|39
1610425800000|2021-01-12 04:30:00|35848.2|35828.2|35845.8|35825.8|35862|35842|35843.3|35823.3|42
1610426100000|2021-01-12 04:35:00|35844.5|35824.5|35838.3|35818.3|35848.3|35828.3|35835.8|35815.8|91
1610426400000|2021-01-12 04:40:00|35837|35817|35838.3|35818.3|35840.8|35820.8|35830.8|35810.8|24
1610426700000|2021-01-12 04:45:00|35840.8|35820.8|35863.3|35843.3|35863.3|35843.3|35835.8|35815.8|47
1610427000000|2021-01-12 04:50:00|35860.8|35840.8|35853.3|35833.3|35868.3|35848.3|35850.8|35830.8|19
1610427300000|2021-01-12 04:55:00|35852|35832|35870.8|35850.8|35870.8|35850.8|35852|35832|29
1610427600000|2021-01-12 05:00:00|35865.8|35845.8|35860.8|35840.8|35879.5|35859.5|35860.8|35840.8|70
1610427900000|2021-01-12 05:05:00|35863.3|35843.3|35875.8|35855.8|35875.8|35855.8|35863.3|35843.3|49
1610428200000|2021-01-12 05:10:00|35877|35857|35900.8|35880.8|35903.3|35883.3|35877|35857|50
1610428500000|2021-01-12 05:15:00|35902|35882|35885.8|35865.8|35903.3|35883.3|35885.8|35865.8|45
1610428800000|2021-01-12 05:20:00|35884.5|35864.5|35889.5|35869.5|35889.5|35869.5|35883.2|35863.2|21
1610429100000|2021-01-12 05:25:00|35890.8|35870.8|35915.8|35895.8|35924.5|35904.5|35890.8|35870.8|123
1610429400000|2021-01-12 05:30:00|35914.5|35894.5|35965.8|35945.8|35975.8|35955.8|35914.5|35894.5|421
1610429700000|2021-01-12 05:35:00|35960.8|35940.8|36035.8|36015.8|36035.8|36015.8|35960.8|35940.8|358
1610430000000|2021-01-12 05:40:00|36030.8|36010.8|36073.3|36053.3|36078.3|36058.3|36013.3|35993.3|394
1610430300000|2021-01-12 05:45:00|36075.8|36055.8|36085.8|36065.8|36085.8|36065.8|36064.5|36044.5|200
1610430600000|2021-01-12 05:50:00|36088.3|36068.3|36125.8|36105.8|36128.3|36108.3|36080.8|36060.8|260
1610430900000|2021-01-12 05:55:00|36127.1|36107.1|36145.8|36125.8|36150.8|36130.8|36115.8|36095.8|478
1610431200000|2021-01-12 06:00:00|36143.3|36123.3|36085.8|36065.8|36150.8|36130.8|36074.5|36054.5|405
1610431500000|2021-01-12 06:05:00|36088.3|36068.3|36130.8|36110.8|36137.1|36117.1|36085.8|36065.8|186
1610431800000|2021-01-12 06:10:00|36135.8|36115.8|36119.6|36099.6|36145.8|36125.8|36108.3|36088.3|146
1610432100000|2021-01-12 06:15:00|36118.3|36098.3|36145.8|36125.8|36145.8|36125.8|36105.8|36085.8|223
1610432400000|2021-01-12 06:20:00|36147.1|36127.1|36155.8|36135.8|36183.3|36163.3|36145.8|36125.8|281
1610432700000|2021-01-12 06:25:00|36157.1|36137.1|36155.8|36135.8|36200.8|36180.8|36155.8|36135.8|251
1610433000000|2021-01-12 06:30:00|36158.3|36138.3|36220.8|36200.8|36228.3|36208.3|36155.8|36135.8|270
1610433300000|2021-01-12 06:35:00|36219.5|36199.5|36235.8|36215.8|36235.8|36215.8|36195.8|36175.8|129
1610433600000|2021-01-12 06:40:00|36230.8|36210.8|36213.3|36193.3|36235.8|36215.8|36200.8|36180.8|187
1610433900000|2021-01-12 06:45:00|36215.8|36195.8|36182.1|36162.1|36223.3|36203.3|36167|36147|231
1610434200000|2021-01-12 06:50:00|36183.3|36163.3|36202|36182|36213.3|36193.3|36172.1|36152.1|156
1610434500000|2021-01-12 06:55:00|36200.8|36180.8|36165.8|36145.8|36200.8|36180.8|36165.8|36145.8|143
1610434800000|2021-01-12 07:00:00|36164.6|36144.6|36180.8|36160.8|36180.8|36160.8|36150.8|36130.8|143
1610435100000|2021-01-12 07:05:00|36185.8|36165.8|36180.8|36160.8|36205.8|36185.8|36168.3|36148.3|118
1610435400000|2021-01-12 07:10:00|36178.3|36158.3|36202.1|36182.1|36208.3|36188.3|36175.8|36155.8|60
1610435700000|2021-01-12 07:15:00|36198.3|36178.3|36195.8|36175.8|36225.8|36205.8|36193.3|36173.3|138
1610436000000|2021-01-12 07:20:00|36204.6|36184.6|36195.8|36175.8|36212.1|36192.1|36178.3|36158.3|136
1610436300000|2021-01-12 07:25:00|36198.3|36178.3|36210.8|36190.8|36230.8|36210.8|36198.3|36178.3|102
1610436600000|2021-01-12 07:30:00|36213.3|36193.3|36220.8|36200.8|36265.8|36245.8|36213.3|36193.3|195
1610436900000|2021-01-12 07:35:00|36222.1|36202.1|36145.8|36125.8|36222.1|36202.1|36144.6|36124.6|201
1610437200000|2021-01-12 07:40:00|36147.1|36127.1|36150.8|36130.8|36160.8|36140.8|36145.8|36125.8|84
1610437500000|2021-01-12 07:45:00|36149.6|36129.6|36135.8|36115.8|36155.8|36135.8|36134.6|36114.6|198
1610437800000|2021-01-12 07:50:00|36138.3|36118.3|36160.8|36140.8|36160.8|36140.8|36133.3|36113.3|84
1610438100000|2021-01-12 07:55:00|36167.1|36147.1|36160.8|36140.8|36180.8|36160.8|36160.8|36140.8|88
1610438400000|2021-01-12 08:00:00|36159.6|36139.6|36212.1|36192.1|36212.1|36192.1|36134.6|36114.6|175
1610438700000|2021-01-12 08:05:00|36205.8|36185.8|36198.3|36178.3|36214.6|36194.6|36175.8|36155.8|134
1610439000000|2021-01-12 08:10:00|36195.8|36175.8|36160.8|36140.8|36203.3|36183.3|36160.8|36140.8|72
1610439300000|2021-01-12 08:15:00|36163.3|36143.3|36130.9|36110.9|36163.3|36143.3|36130.9|36110.9|105
1610439600000|2021-01-12 08:20:00|36128.4|36108.4|36150.9|36130.9|36150.9|36130.9|36117.1|36097.1|141
1610439900000|2021-01-12 08:25:00|36155.9|36135.9|36133.4|36113.4|36165.9|36145.9|36123.4|36103.4|84
1610440200000|2021-01-12 08:30:00|36135.9|36115.9|36162.1|36142.1|36163.4|36143.4|36133.4|36113.4|83
1610440500000|2021-01-12 08:35:00|36160.9|36140.9|36188.4|36168.4|36219.6|36199.6|36158.3|36138.3|180
1610440800000|2021-01-12 08:40:00|36190.9|36170.9|36160.9|36140.9|36208.4|36188.4|36158.4|36138.4|119
1610441100000|2021-01-12 08:45:00|36162.1|36142.1|36140.9|36120.9|36169.6|36149.6|36135.9|36115.9|61
1610441400000|2021-01-12 08:50:00|36138.4|36118.4|36140.9|36120.9|36145.9|36125.9|36105.9|36085.9|183
1610441700000|2021-01-12 08:55:00|36138.4|36118.4|36168.4|36148.4|36178.4|36158.4|36125.9|36105.9|99
1610442000000|2021-01-12 09:00:00|36170.9|36150.9|36155.9|36135.9|36180.9|36160.9|36153.4|36133.4|74
1610442300000|2021-01-12 09:05:00|36157.1|36137.1|36155.9|36135.9|36160.9|36140.9|36138.4|36118.4|67
1610442600000|2021-01-12 09:10:00|36154.6|36134.6|36339.6|36319.6|36343.3|36323.3|36154.6|36134.6|379
1610442900000|2021-01-12 09:15:00|36332.1|36312.1|36345.9|36325.9|36352.1|36332.1|36282.1|36262.1|298
1610443200000|2021-01-12 09:20:00|36349.6|36329.6|36375.9|36355.9|36375.9|36355.9|36337.1|36317.1|234
1610443500000|2021-01-12 09:25:00|36373.4|36353.4|36415.9|36395.9|36428.4|36408.4|36370.9|36350.9|299
1610443800000|2021-01-12 09:30:00|36418.4|36398.4|36393.4|36373.4|36445.9|36425.9|36383.4|36363.4|228
1610444100000|2021-01-12 09:35:00|36390.9|36370.9|36379.6|36359.6|36398.4|36378.4|36378.4|36358.4|73
1610444400000|2021-01-12 09:40:00|36380.9|36360.9|36435.9|36415.9|36452.1|36432.1|36379.6|36359.6|120
1610444700000|2021-01-12 09:45:00|36434.7|36414.7|36448.4|36428.4|36460.9|36440.9|36413.4|36393.4|175
1610445000000|2021-01-12 09:50:00|36450.9|36430.9|36439.6|36419.6|36460.9|36440.9|36430.9|36410.9|163
1610445300000|2021-01-12 09:55:00|36437.1|36417.1|36395.9|36375.9|36457.2|36437.2|36388.4|36368.4|221
1610445600000|2021-01-12 10:00:00|36400.9|36380.9|36417.2|36397.2|36432.2|36412.2|36387.2|36367.2|195
1610445900000|2021-01-12 10:05:00|36419.7|36399.7|36398.4|36378.4|36420.9|36400.9|36384.6|36364.6|192
1610446200000|2021-01-12 10:10:00|36395.9|36375.9|36380.9|36360.9|36400.9|36380.9|36360.9|36340.9|173
1610446500000|2021-01-12 10:15:00|36390.9|36370.9|36360.9|36340.9|36398.4|36378.4|36350.9|36330.9|123
1610446800000|2021-01-12 10:20:00|36363.4|36343.4|36384.7|36364.7|36384.7|36364.7|36358.4|36338.4|54
1610447100000|2021-01-12 10:25:00|36385.9|36365.9|36378.4|36358.4|36385.9|36365.9|36363.4|36343.4|54
1610447400000|2021-01-12 10:30:00|36380.9|36360.9|36363.4|36343.4|36394.6|36374.6|36363.4|36343.4|36
1610447700000|2021-01-12 10:35:00|36362.2|36342.2|36368.4|36348.4|36373.4|36353.4|36350.9|36330.9|64
1610448000000|2021-01-12 10:40:00|36370.9|36350.9|36375.9|36355.9|36388.4|36368.4|36354.7|36334.7|135
1610448300000|2021-01-12 10:45:00|36374.7|36354.7|36363.4|36343.4|36384.7|36364.7|36353.4|36333.4|48
1610448600000|2021-01-12 10:50:00|36362.2|36342.2|36365.9|36345.9|36365.9|36345.9|36353.4|36333.4|40
1610448900000|2021-01-12 10:55:00|36368.4|36348.4|36335.9|36315.9|36370.9|36350.9|36334.7|36314.7|111
1610449200000|2021-01-12 11:00:00|36337.2|36317.2|36300.9|36280.9|36348.4|36328.4|36290.9|36270.9|211
1610449500000|2021-01-12 11:05:00|36303.4|36283.4|36294.7|36274.7|36320.9|36300.9|36294.7|36274.7|96
1610449800000|2021-01-12 11:10:00|36293.4|36273.4|36303.4|36283.4|36303.4|36283.4|36288.4|36268.4|110
1610450100000|2021-01-12 11:15:00|36300.9|36280.9|36319.7|36299.7|36330.9|36310.9|36295.9|36275.9|87
1610450400000|2021-01-12 11:20:00|36315.9|36295.9|36310.9|36290.9|36318.4|36298.4|36297.2|36277.2|69
1610450700000|2021-01-12 11:25:00|36313.4|36293.4|36325.9|36305.9|36325.9|36305.9|36313.4|36293.4|48
1610451000000|2021-01-12 11:30:00|36328.4|36308.4|36324.7|36304.7|36352.2|36332.2|36320.9|36300.9|159
1610451300000|2021-01-12 11:35:00|36325.9|36305.9|36358.4|36338.4|36378.4|36358.4|36325.9|36305.9|111
1610451600000|2021-01-12 11:40:00|36355.9|36335.9|36328.4|36308.4|36358.4|36338.4|36315.9|36295.9|94
1610451900000|2021-01-12 11:45:00|36330.9|36310.9|36307.2|36287.2|36330.9|36310.9|36292.2|36272.2|137
1610452200000|2021-01-12 11:50:00|36308.4|36288.4|36299.7|36279.7|36310.9|36290.9|36287.2|36267.2|658
1610452500000|2021-01-12 11:55:00|36301|36281|36260.9|36240.9|36308.5|36288.5|36257.2|36237.2|152
1610452800000|2021-01-12 12:00:00|36262.2|36242.2|36259.7|36239.7|36276|36256|36254.7|36234.7|148
1610453100000|2021-01-12 12:05:00|36263.5|36243.5|36263.5|36243.5|36269.7|36249.7|36236|36216|169
1610453400000|2021-01-12 12:10:00|36261|36241|36253.5|36233.5|36286|36266|36251|36231|115
1610453700000|2021-01-12 12:15:00|36236|36216|36221|36201|36242.2|36222.2|36217.2|36197.2|132
1610454000000|2021-01-12 12:20:00|36222.2|36202.2|36268.5|36248.5|36283.5|36263.5|36221|36201|90
1610454300000|2021-01-12 12:25:00|36269.7|36249.7|36248.5|36228.5|36278.5|36258.5|36248.5|36228.5|128
1610454600000|2021-01-12 12:30:00|36246|36226|36248.5|36228.5|36269.8|36249.8|36234.7|36214.7|247
1610454900000|2021-01-12 12:35:00|36253.5|36233.5|36294.8|36274.8|36296|36276|36253.5|36233.5|76
1610455200000|2021-01-12 12:40:00|36296|36276|36303.5|36283.5|36322.3|36302.3|36293.5|36273.5|142
1610455500000|2021-01-12 12:45:00|36304.8|36284.8|36277.2|36257.2|36313.5|36293.5|36276|36256|188
1610455800000|2021-01-12 12:50:00|36278.5|36258.5|36246|36226|36281|36261|36246|36226|105
1610456100000|2021-01-12 12:55:00|36244.7|36224.7|36276|36256|36288.5|36268.5|36221|36201|153
1610456400000|2021-01-12 13:00:00|36277.3|36257.3|36308.5|36288.5|36314.8|36294.8|36233.5|36213.5|598
1610456700000|2021-01-12 13:05:00|36313.5|36293.5|36301|36281|36317.3|36297.3|36256|36236|398
1610457000000|2021-01-12 13:10:00|36298.5|36278.5|36193.5|36173.5|36298.5|36278.5|36178.5|36158.5|791
1610457300000|2021-01-12 13:15:00|36196|36176|36106|36086|36213.5|36193.5|36076|36056|719
1610457600000|2021-01-12 13:20:00|36108.5|36088.5|36126|36106|36154.7|36134.7|36101|36081|431
1610457900000|2021-01-12 13:25:00|36128.5|36108.5|36186|36166|36196|36176|36126|36106|331
1610458200000|2021-01-12 13:30:00|36191|36171|36196|36176|36221|36201|36181|36161|420
1610458500000|2021-01-12 13:35:00|36193.5|36173.5|36159.7|36139.7|36231|36211|36159.7|36139.7|290
1610458800000|2021-01-12 13:40:00|36161|36141|36164.8|36144.8|36168.5|36148.5|36132.2|36112.2|257
1610459100000|2021-01-12 13:45:00|36168.5|36148.5|36192.3|36172.3|36217.3|36197.3|36163.5|36143.5|285
1610459400000|2021-01-12 13:50:00|36194.7|36174.7|36196|36176|36216|36196|36191|36171|145
1610459700000|2021-01-12 13:55:00|36194.8|36174.8|36138.5|36118.5|36194.8|36174.8|36096|36076|347
1610460000000|2021-01-12 14:00:00|36136|36116|36141|36121|36176|36156|36111|36091|268
1610460300000|2021-01-12 14:05:00|36142.2|36122.2|36178.5|36158.5|36183.5|36163.5|36104.7|36084.7|342
1610460600000|2021-01-12 14:10:00|36174.7|36154.7|36196|36176|36208.5|36188.5|36171|36151|245
1610460900000|2021-01-12 14:15:00|36198.5|36178.5|36206|36186|36246|36226|36181|36161|352
1610461200000|2021-01-12 14:20:00|36204.8|36184.8|36239.8|36219.8|36239.8|36219.8|36188.5|36168.5|339
1610461500000|2021-01-12 14:25:00|36243.5|36223.5|36161|36141|36243.5|36223.5|36156|36136|380
1610461800000|2021-01-12 14:30:00|36163.5|36143.5|36239.8|36219.8|36251|36231|36163.5|36143.5|512
1610462100000|2021-01-12 14:35:00|36241|36221|36211|36191|36241|36221|36207.3|36187.3|275
1610462400000|2021-01-12 14:40:00|36208.5|36188.5|36176|36156|36216|36196|36161|36141|221
1610462700000|2021-01-12 14:45:00|36178.5|36158.5|36141|36121|36191|36171|36138.5|36118.5|312
1610463000000|2021-01-12 14:50:00|36138.5|36118.5|36183.5|36163.5|36191|36171|36101|36081|406
1610463300000|2021-01-12 14:55:00|36182.3|36162.3|36204.8|36184.8|36223.5|36203.5|36177.3|36157.3|282
1610463600000|2021-01-12 15:00:00|36202.3|36182.3|36264.8|36244.8|36269.8|36249.8|36178.5|36158.5|354
1610463900000|2021-01-12 15:05:00|36266|36246|36311|36291|36311|36291|36252.3|36232.3|438
1610464200000|2021-01-12 15:10:00|36314.8|36294.8|36296|36276|36331|36311|36291|36271|350
1610464500000|2021-01-12 15:15:00|36299.8|36279.8|36357.3|36337.3|36368.5|36348.5|36299.8|36279.8|418
1610464800000|2021-01-12 15:20:00|36361|36341|36382.3|36362.3|36387.3|36367.3|36351|36331|295
1610465100000|2021-01-12 15:25:00|36356|36336|36317.3|36297.3|36376.1|36356.1|36313.5|36293.5|380
1610465400000|2021-01-12 15:30:00|36318.5|36298.5|36368.5|36348.5|36373.5|36353.5|36311|36291|334
1610465700000|2021-01-12 15:35:00|36371|36351|36336|36316|36371|36351|36304.8|36284.8|236
1610466000000|2021-01-12 15:40:00|36333.5|36313.5|36329.8|36309.8|36342.3|36322.3|36301|36281|184
1610466300000|2021-01-12 15:45:00|36328.5|36308.5|36303.6|36283.6|36331|36311|36294.8|36274.8|211
1610466600000|2021-01-12 15:50:00|36306.1|36286.1|36301.1|36281.1|36306.1|36286.1|36279.8|36259.8|213
1610466900000|2021-01-12 15:55:00|36304.8|36284.8|36266.1|36246.1|36308.6|36288.6|36263.6|36243.6|171
1610467200000|2021-01-12 16:00:00|36267.3|36247.3|36286.1|36266.1|36301.1|36281.1|36266.1|36246.1|317
1610467500000|2021-01-12 16:05:00|36284.8|36264.8|36259.8|36239.8|36303.6|36283.6|36251.1|36231.1|245
1610467800000|2021-01-12 16:10:00|36258.5|36238.5|36261.1|36241.1|36263.6|36243.6|36238.6|36218.6|206
1610468100000|2021-01-12 16:15:00|36263.6|36243.6|36261.1|36241.1|36291.1|36271.1|36241.1|36221.1|230
1610468400000|2021-01-12 16:20:00|36262.3|36242.3|36251.1|36231.1|36266.1|36246.1|36246.1|36226.1|313
1610468700000|2021-01-12 16:25:00|36249.8|36229.8|36211.1|36191.1|36254.8|36234.8|36207.3|36187.3|331
1610469000000|2021-01-12 16:30:00|36212.3|36192.3|36202.3|36182.3|36221.1|36201.1|36189.8|36169.8|267
1610469300000|2021-01-12 16:35:00|36201.1|36181.1|36182.3|36162.3|36201.1|36181.1|36154.8|36134.8|276
1610469600000|2021-01-12 16:40:00|36183.6|36163.6|36147.3|36127.3|36183.6|36163.6|36137.3|36117.3|187
1610469900000|2021-01-12 16:45:00|36152.3|36132.3|36158.6|36138.6|36176.1|36156.1|36151.1|36131.1|289
1610470200000|2021-01-12 16:50:00|36159.8|36139.8|36136.1|36116.1|36174.8|36154.8|36126.1|36106.1|363
1610470500000|2021-01-12 16:55:00|36139.8|36119.8|36173.6|36153.6|36173.6|36153.6|36139.8|36119.8|213
1610470800000|2021-01-12 17:00:00|36176.1|36156.1|36166.1|36146.1|36198.6|36178.6|36164.8|36144.8|185
1610471100000|2021-01-12 17:05:00|36164.8|36144.8|36141.1|36121.1|36166.1|36146.1|36136.1|36116.1|257
1610471400000|2021-01-12 17:10:00|36146.1|36126.1|36114.8|36094.8|36146.1|36126.1|36114.8|36094.8|200
1610471700000|2021-01-12 17:15:00|36111.1|36091.1|36107.3|36087.3|36126.1|36106.1|36077.3|36057.3|462
1610472000000|2021-01-12 17:20:00|36106.1|36086.1|36034.9|36014.9|36109.8|36089.8|36021.1|36001.1|447
1610472300000|2021-01-12 17:25:00|36036.1|36016.1|36136.1|36116.1|36136.1|36116.1|36036.1|36016.1|390
1610472600000|2021-01-12 17:30:00|36134.9|36114.9|36132.3|36112.3|36137.4|36117.4|36111.1|36091.1|268
1610472900000|2021-01-12 17:35:00|36134.9|36114.9|36146.1|36126.1|36157.4|36137.4|36131.1|36111.1|323
1610473200000|2021-01-12 17:40:00|36148.6|36128.6|36146.1|36126.1|36148.6|36128.6|36122.3|36102.3|227
1610473500000|2021-01-12 17:45:00|36144.8|36124.8|36164.9|36144.9|36164.9|36144.9|36136.1|36116.1|336
1610473800000|2021-01-12 17:50:00|36166.1|36146.1|36169.8|36149.8|36193.6|36173.6|36163.6|36143.6|546
1610474100000|2021-01-12 17:55:00|36168.6|36148.6|36083.6|36063.6|36171.1|36151.1|36073.6|36053.6|2161
1610474400000|2021-01-12 18:00:00|36084.9|36064.9|36108.6|36088.6|36108.6|36088.6|36071.1|36051.1|429
1610474700000|2021-01-12 18:05:00|36109.9|36089.9|36126.1|36106.1|36134.9|36114.9|36109.9|36089.9|148
1610475000000|2021-01-12 18:10:00|36128.6|36108.6|36177.4|36157.4|36183.6|36163.6|36127.4|36107.4|205
1610475300000|2021-01-12 18:15:00|36178.6|36158.6|36188.6|36168.6|36188.6|36168.6|36168.6|36148.6|174
1610475600000|2021-01-12 18:20:00|36186.1|36166.1|36193.6|36173.6|36198.6|36178.6|36178.6|36158.6|215
1610475900000|2021-01-12 18:25:00|36196.1|36176.1|36228.6|36208.6|36228.6|36208.6|36183.6|36163.6|133
1610476200000|2021-01-12 18:30:00|36231.1|36211.1|36273.6|36253.6|36276.1|36256.1|36221.1|36201.1|169
1610476500000|2021-01-12 18:35:00|36274.9|36254.9|36313.6|36293.6|36316.1|36296.1|36274.9|36254.9|237
1610476800000|2021-01-12 18:40:00|36312.4|36292.4|36298.6|36278.6|36328.6|36308.6|36297.4|36277.4|167
1610477100000|2021-01-12 18:45:00|36302.4|36282.4|36266.1|36246.1|36316.1|36296.1|36266.1|36246.1|197
1610477400000|2021-01-12 18:50:00|36263.6|36243.6|36273.6|36253.6|36306.1|36286.1|36263.6|36243.6|102
1610477700000|2021-01-12 18:55:00|36271.1|36251.1|36311.1|36291.1|36311.1|36291.1|36268.6|36248.6|158
1610478000000|2021-01-12 19:00:00|36312.4|36292.4|36326.1|36306.1|36329.9|36309.9|36308.6|36288.6|74
1610478300000|2021-01-12 19:05:00|36324.9|36304.9|36303.6|36283.6|36324.9|36304.9|36303.6|36283.6|51
1610478600000|2021-01-12 19:10:00|36302.4|36282.4|36316.2|36296.2|36316.2|36296.2|36302.4|36282.4|28
1610478900000|2021-01-12 19:15:00|36317.4|36297.4|36342.4|36322.4|36342.4|36322.4|36309.9|36289.9|123
1610479200000|2021-01-12 19:20:00|36343.6|36323.6|36343.7|36323.7|36373.7|36353.7|36338.7|36318.7|189
1610479500000|2021-01-12 19:25:00|36338.7|36318.7|36348.7|36328.7|36372.4|36352.4|36338.7|36318.7|169
1610479800000|2021-01-12 19:30:00|36343.7|36323.7|36368.7|36348.7|36398.7|36378.7|36331.2|36311.2|196
1610480100000|2021-01-12 19:35:00|36364.9|36344.9|36388.7|36368.7|36397.4|36377.4|36363.7|36343.7|103
1610480400000|2021-01-12 19:40:00|36391.2|36371.2|36364.9|36344.9|36391.2|36371.2|36364.9|36344.9|61
1610480700000|2021-01-12 19:45:00|36363.7|36343.7|36401.2|36381.2|36416.2|36396.2|36359.9|36339.9|155
1610481000000|2021-01-12 19:50:00|36399.9|36379.9|36373.7|36353.7|36399.9|36379.9|36373.7|36353.7|33
1610481300000|2021-01-12 19:55:00|36372.4|36352.4|36408.7|36388.7|36412.4|36392.4|36372.4|36352.4|64
1610481600000|2021-01-12 20:00:00|36409.9|36389.9|36411.2|36391.2|36418.7|36398.7|36392.4|36372.4|59
1610481900000|2021-01-12 20:05:00|36408.7|36388.7|36413.7|36393.7|36421.2|36401.2|36404.9|36384.9|50
1610482200000|2021-01-12 20:10:00|36412.4|36392.4|36396.2|36376.2|36412.4|36392.4|36393.7|36373.7|51
1610482500000|2021-01-12 20:15:00|36397.4|36377.4|36406.2|36386.2|36406.2|36386.2|36393.7|36373.7|28
1610482800000|2021-01-12 20:20:00|36407.4|36387.4|36403.7|36383.7|36418.7|36398.7|36403.7|36383.7|38
1610483100000|2021-01-12 20:25:00|36402.4|36382.4|36396.2|36376.2|36403.7|36383.7|36389.9|36369.9|25
1610483400000|2021-01-12 20:30:00|36397.4|36377.4|36393.7|36373.7|36401.2|36381.2|36392.4|36372.4|31
1610483700000|2021-01-12 20:35:00|36396.2|36376.2|36411.2|36391.2|36411.2|36391.2|36394.9|36374.9|72
1610484000000|2021-01-12 20:40:00|36409.9|36389.9|36424.9|36404.9|36431.2|36411.2|36409.9|36389.9|63
1610484300000|2021-01-12 20:45:00|36422.4|36402.4|36428.7|36408.7|36428.7|36408.7|36413.7|36393.7|65
1610484600000|2021-01-12 20:50:00|36427.4|36407.4|36412.4|36392.4|36427.4|36407.4|36412.4|36392.4|44
1610484900000|2021-01-12 20:55:00|36411.2|36391.2|36413.7|36393.7|36422.4|36402.4|36408.7|36388.7|61
1610485200000|2021-01-12 21:00:00|36411.2|36391.2|36407.4|36387.4|36411.2|36391.2|36398.7|36378.7|59
1610485500000|2021-01-12 21:05:00|36406.2|36386.2|36401.2|36381.2|36407.4|36387.4|36396.2|36376.2|28
1610485800000|2021-01-12 21:10:00|36400|36380|36401.2|36381.2|36403.7|36383.7|36397.5|36377.5|20
1610486100000|2021-01-12 21:15:00|36400|36380|36441.2|36421.2|36441.2|36421.2|36398.7|36378.7|28
1610486400000|2021-01-12 21:20:00|36442.5|36422.5|36486.2|36466.2|36500|36480|36442.5|36422.5|78
1610486700000|2021-01-12 21:25:00|36485|36465|36476.2|36456.2|36485|36465|36470|36450|80
1610487000000|2021-01-12 21:30:00|36467.5|36447.5|36453.7|36433.7|36468.7|36448.7|36453.7|36433.7|38
1610487300000|2021-01-12 21:35:00|36447.5|36427.5|36437.5|36417.5|36447.5|36427.5|36431.2|36411.2|33
1610487600000|2021-01-12 21:40:00|36438.7|36418.7|36431.2|36411.2|36438.7|36418.7|36431.2|36411.2|10
1610487900000|2021-01-12 21:45:00|36432.5|36412.5|36421.2|36401.2|36452.5|36432.5|36421.2|36401.2|95
1610488200000|2021-01-12 21:50:00|36426.2|36406.2|36441.2|36421.2|36441.2|36421.2|36426.2|36406.2|20
1610488500000|2021-01-12 21:55:00|36446.2|36426.2|36457.5|36437.5|36466.2|36446.2|36446.2|36426.2|150
1610492400000|2021-01-12 23:00:00|36375|36355|36413.7|36393.7|36471.2|36451.2|36373.8|36353.8|76
1610492700000|2021-01-12 23:05:00|36412.5|36392.5|36426.2|36406.2|36431.2|36411.2|36411.2|36391.2|34
1610493000000|2021-01-12 23:10:00|36427.5|36407.5|36418.7|36398.7|36428.7|36408.7|36413.7|36393.7|15
1610493300000|2021-01-12 23:15:00|36417.5|36397.5|36421.3|36401.3|36433.8|36413.8|36416.2|36396.2|58
1610493600000|2021-01-12 23:20:00|36418.8|36398.8|36412.5|36392.5|36418.8|36398.8|36411.3|36391.3|33
1610493900000|2021-01-12 23:25:00|36411.3|36391.3|36408.8|36388.8|36413.8|36393.8|36408.8|36388.8|23
1610494200000|2021-01-12 23:30:00|36403.8|36383.8|36405|36385|36405|36385|36388.8|36368.8|45
1610494500000|2021-01-12 23:35:00|36403.8|36383.8|36401.3|36381.3|36408.8|36388.8|36401.3|36381.3|10
1610494800000|2021-01-12 23:40:00|36398.8|36378.8|36396.3|36376.3|36398.8|36378.8|36396.3|36376.3|22
1610495100000|2021-01-12 23:45:00|36397.5|36377.5|36398.8|36378.8|36403.8|36383.8|36396.3|36376.3|10
1610495400000|2021-01-12 23:50:00|36401.3|36381.3|36397.5|36377.5|36403.8|36383.8|36396.3|36376.3|26
1610495700000|2021-01-12 23:55:00|36398.8|36378.8|36418.8|36398.8|36421.3|36401.3|36398.8|36378.8|30
1610496000000|2021-01-13 00:00:00|36421.3|36401.3|36426.3|36406.3|36436.3|36416.3|36421.3|36401.3|54
1610496300000|2021-01-13 00:05:00|36433.8|36413.8|36452.5|36432.5|36466.3|36446.3|36433.8|36413.8|88
1610496600000|2021-01-13 00:10:00|36453.8|36433.8|36467.5|36447.5|36468.8|36448.8|36452.5|36432.5|57
1610496900000|2021-01-13 00:15:00|36465|36445|36471.3|36451.3|36473.8|36453.8|36463.8|36443.8|31
1610497200000|2021-01-13 00:20:00|36472.5|36452.5|36463.8|36443.8|36478.8|36458.8|36458.8|36438.8|57
1610497500000|2021-01-13 00:25:00|36466.3|36446.3|36451.3|36431.3|36488.8|36468.8|36451.3|36431.3|84
1610497800000|2021-01-13 00:30:00|36452.5|36432.5|36471.3|36451.3|36471.3|36451.3|36452.5|36432.5|31
1610498100000|2021-01-13 00:35:00|36468.8|36448.8|36452.5|36432.5|36473.8|36453.8|36452.5|36432.5|48
1610498400000|2021-01-13 00:40:00|36451.3|36431.3|36433.8|36413.8|36453.8|36433.8|36433.8|36413.8|33
1610498700000|2021-01-13 00:45:00|36431.3|36411.3|36436.3|36416.3|36443.8|36423.8|36431.3|36411.3|34
1610499000000|2021-01-13 00:50:00|36432.5|36412.5|36436.3|36416.3|36437.5|36417.5|36426.3|36406.3|61
1610499300000|2021-01-13 00:55:00|36435|36415|36426.3|36406.3|36436.3|36416.3|36423.8|36403.8|41
1610499600000|2021-01-13 01:00:00|36428.8|36408.8|36408.8|36388.8|36467.5|36447.5|36401.3|36381.3|398
1610499900000|2021-01-13 01:05:00|36406.3|36386.3|36443.8|36423.8|36488.8|36468.8|36403.8|36383.8|271
1610500200000|2021-01-13 01:10:00|36446.3|36426.3|36513.8|36493.8|36528.8|36508.8|36443.8|36423.8|289
1610500500000|2021-01-13 01:15:00|36511.3|36491.3|36468.8|36448.8|36513.8|36493.8|36458.8|36438.8|241
1610500800000|2021-01-13 01:20:00|36471.3|36451.3|36486.3|36466.3|36488.8|36468.8|36463.8|36443.8|121
1610501100000|2021-01-13 01:25:00|36483.8|36463.8|36470.1|36450.1|36483.8|36463.8|36433.8|36413.8|190
1610501400000|2021-01-13 01:30:00|36471.3|36451.3|36488.8|36468.8|36488.8|36468.8|36428.8|36408.8|196
1610501700000|2021-01-13 01:35:00|36490.1|36470.1|36468.8|36448.8|36498.8|36478.8|36461.3|36441.3|140
1610502000000|2021-01-13 01:40:00|36466.3|36446.3|36428.8|36408.8|36466.3|36446.3|36408.8|36388.8|197
1610502300000|2021-01-13 01:45:00|36427.6|36407.6|36401.3|36381.3|36427.6|36407.6|36376.3|36356.3|258
1610502600000|2021-01-13 01:50:00|36403.8|36383.8|36370.1|36350.1|36436.3|36416.3|36360.1|36340.1|178
1610502900000|2021-01-13 01:55:00|36371.3|36351.3|36418.8|36398.8|36423.8|36403.8|36371.3|36351.3|205
1610503200000|2021-01-13 02:00:00|36421.3|36401.3|36416.3|36396.3|36441.3|36421.3|36403.8|36383.8|106
1610503500000|2021-01-13 02:05:00|36418.8|36398.8|36401.3|36381.3|36418.8|36398.8|36383.8|36363.8|103
1610503800000|2021-01-13 02:10:00|36400.1|36380.1|36427.6|36407.6|36431.3|36411.3|36396.3|36376.3|109
1610504100000|2021-01-13 02:15:00|36426.3|36406.3|36425.1|36405.1|36432.6|36412.6|36421.3|36401.3|26
1610504400000|2021-01-13 02:20:00|36426.3|36406.3|36451.3|36431.3|36453.8|36433.8|36425.1|36405.1|95
1610504700000|2021-01-13 02:25:00|36448.8|36428.8|36443.8|36423.8|36453.8|36433.8|36431.3|36411.3|50
1610505000000|2021-01-13 02:30:00|36442.6|36422.6|36400.1|36380.1|36443.8|36423.8|36383.8|36363.8|198
1610505300000|2021-01-13 02:35:00|36398.8|36378.8|36396.3|36376.3|36406.3|36386.3|36363.8|36343.8|132
1610505600000|2021-01-13 02:40:00|36393.8|36373.8|36410.1|36390.1|36411.3|36391.3|36386.3|36366.3|51
1610505900000|2021-01-13 02:45:00|36411.3|36391.3|36408.8|36388.8|36413.8|36393.8|36381.3|36361.3|77
1610506200000|2021-01-13 02:50:00|36411.3|36391.3|36418.8|36398.8|36436.3|36416.3|36398.8|36378.8|101
1610506500000|2021-01-13 02:55:00|36416.3|36396.3|36398.8|36378.8|36428.8|36408.8|36397.6|36377.6|115
1610506800000|2021-01-13 03:00:00|36397.6|36377.6|36438.8|36418.8|36438.8|36418.8|36396.3|36376.3|113
1610507100000|2021-01-13 03:05:00|36436.3|36416.3|36453.8|36433.8|36453.8|36433.8|36433.8|36413.8|94
1610507400000|2021-01-13 03:10:00|36456.3|36436.3|36486.3|36466.3|36491.3|36471.3|36456.3|36436.3|142
1610507700000|2021-01-13 03:15:00|36488.8|36468.8|36468.8|36448.8|36491.3|36471.3|36431.3|36411.3|145
1610508000000|2021-01-13 03:20:00|36466.3|36446.3|36428.9|36408.9|36468.8|36448.8|36418.8|36398.8|114
1610508300000|2021-01-13 03:25:00|36426.4|36406.4|36433.9|36413.9|36458.9|36438.9|36426.4|36406.4|149
1610508600000|2021-01-13 03:30:00|36435.1|36415.1|36448.9|36428.9|36448.9|36428.9|36433.9|36413.9|143
1610508900000|2021-01-13 03:35:00|36445.1|36425.1|36438.9|36418.9|36453.9|36433.9|36438.9|36418.9|110
1610509200000|2021-01-13 03:40:00|36437.6|36417.6|36438.9|36418.9|36443.9|36423.9|36433.9|36413.9|40
1610509500000|2021-01-13 03:45:00|36443.9|36423.9|36433.9|36413.9|36443.9|36423.9|36425.1|36405.1|32
1610509800000|2021-01-13 03:50:00|36435.1|36415.1|36446.4|36426.4|36453.9|36433.9|36435.1|36415.1|40
1610510100000|2021-01-13 03:55:00|36443.9|36423.9|36451.4|36431.4|36451.4|36431.4|36440.1|36420.1|27
1610510400000|2021-01-13 04:00:00|36448.9|36428.9|36448.9|36428.9|36451.4|36431.4|36441.4|36421.4|56
1610510700000|2021-01-13 04:05:00|36451.4|36431.4|36458.9|36438.9|36463.9|36443.9|36433.9|36413.9|38
1610511000000|2021-01-13 04:10:00|36457.6|36437.6|36461.4|36441.4|36463.9|36443.9|36453.9|36433.9|33
1610511300000|2021-01-13 04:15:00|36462.6|36442.6|36475.1|36455.1|36478.9|36458.9|36462.6|36442.6|43
1610511600000|2021-01-13 04:20:00|36476.4|36456.4|36468.9|36448.9|36478.9|36458.9|36466.4|36446.4|11
1610511900000|2021-01-13 04:25:00|36467.6|36447.6|36453.9|36433.9|36468.9|36448.9|36451.4|36431.4|14
1610512200000|2021-01-13 04:30:00|36457.6|36437.6|36433.9|36413.9|36458.9|36438.9|36433.9|36413.9|29
1610512500000|2021-01-13 04:35:00|36436.4|36416.4|36448.9|36428.9|36448.9|36428.9|36436.4|36416.4|9
1610512800000|2021-01-13 04:40:00|36447.6|36427.6|36443.9|36423.9|36447.6|36427.6|36441.4|36421.4|13
1610513100000|2021-01-13 04:45:00|36448.9|36428.9|36453.9|36433.9|36458.9|36438.9|36446.4|36426.4|22
1610513400000|2021-01-13 04:50:00|36451.4|36431.4|36438.9|36418.9|36453.9|36433.9|36438.9|36418.9|24
1610513700000|2021-01-13 04:55:00|36436.4|36416.4|36423.9|36403.9|36438.9|36418.9|36423.9|36403.9|29
1610514000000|2021-01-13 05:00:00|36426.4|36406.4|36428.9|36408.9|36433.9|36413.9|36423.9|36403.9|81
1610514300000|2021-01-13 05:05:00|36433.9|36413.9|36428.9|36408.9|36433.9|36413.9|36428.9|36408.9|81
1610514600000|2021-01-13 05:10:00|36425.1|36405.1|36437.6|36417.6|36437.6|36417.6|36423.9|36403.9|62
1610514900000|2021-01-13 05:15:00|36436.4|36416.4|36413.9|36393.9|36436.4|36416.4|36411.4|36391.4|84
1610515200000|2021-01-13 05:20:00|36411.4|36391.4|36413.9|36393.9|36415.1|36395.1|36408.9|36388.9|25
1610515500000|2021-01-13 05:25:00|36411.4|36391.4|36406.4|36386.4|36413.9|36393.9|36393.9|36373.9|110
1610515800000|2021-01-13 05:30:00|36407.6|36387.6|36352.7|36332.7|36408.9|36388.9|36323.9|36303.9|361
1610516100000|2021-01-13 05:35:00|36351.4|36331.4|36343.9|36323.9|36368.9|36348.9|36341.4|36321.4|163
1610516400000|2021-01-13 05:40:00|36338.9|36318.9|36362.6|36342.6|36362.6|36342.6|36333.9|36313.9|57
1610516700000|2021-01-13 05:45:00|36363.9|36343.9|36348.9|36328.9|36370.2|36350.2|36346.4|36326.4|85
1610517000000|2021-01-13 05:50:00|36347.7|36327.7|36336.4|36316.4|36362.7|36342.7|36328.9|36308.9|68
1610517300000|2021-01-13 05:55:00|36337.7|36317.7|36363.9|36343.9|36373.9|36353.9|36336.4|36316.4|66
1610517600000|2021-01-13 06:00:00|36362.7|36342.7|36378.9|36358.9|36381.4|36361.4|36333.9|36313.9|135
1610517900000|2021-01-13 06:05:00|36381.4|36361.4|36363.9|36343.9|36392.7|36372.7|36353.9|36333.9|127
1610518200000|2021-01-13 06:10:00|36358.9|36338.9|36318.9|36298.9|36358.9|36338.9|36318.9|36298.9|146
1610518500000|2021-01-13 06:15:00|36320.2|36300.2|36313.9|36293.9|36338.9|36318.9|36313.9|36293.9|103
1610518800000|2021-01-13 06:20:00|36312.7|36292.7|36361.4|36341.4|36363.9|36343.9|36306.4|36286.4|179
1610519100000|2021-01-13 06:25:00|36363.9|36343.9|36348.9|36328.9|36376.4|36356.4|36346.4|36326.4|135
1610519400000|2021-01-13 06:30:00|36346.4|36326.4|36312.7|36292.7|36348.9|36328.9|36310.2|36290.2|86
1610519700000|2021-01-13 06:35:00|36310.2|36290.2|36311.4|36291.4|36318.9|36298.9|36288.9|36268.9|163
1610520000000|2021-01-13 06:40:00|36308.9|36288.9|36291.4|36271.4|36313.9|36293.9|36261.4|36241.4|262
1610520300000|2021-01-13 06:45:00|36292.7|36272.7|36326.4|36306.4|36333.9|36313.9|36291.4|36271.4|128
1610520600000|2021-01-13 06:50:00|36327.7|36307.7|36316.4|36296.4|36333.9|36313.9|36311.4|36291.4|57
1610520900000|2021-01-13 06:55:00|36313.9|36293.9|36348.9|36328.9|36361.4|36341.4|36313.9|36293.9|111
1610521200000|2021-01-13 07:00:00|36346.4|36326.4|36331.4|36311.4|36348.9|36328.9|36321.4|36301.4|46
1610521500000|2021-01-13 07:05:00|36333.9|36313.9|36316.4|36296.4|36333.9|36313.9|36308.9|36288.9|55
1610521800000|2021-01-13 07:10:00|36318.9|36298.9|36318.9|36298.9|36323.9|36303.9|36311.4|36291.4|32
1610522100000|2021-01-13 07:15:00|36320.2|36300.2|36330.2|36310.2|36343.9|36323.9|36320.2|36300.2|43
1610522400000|2021-01-13 07:20:00|36332.7|36312.7|36313.9|36293.9|36338.9|36318.9|36308.9|36288.9|51
1610522700000|2021-01-13 07:25:00|36316.4|36296.4|36336.4|36316.4|36336.4|36316.4|36312.7|36292.7|34
1610523000000|2021-01-13 07:30:00|36337.7|36317.7|36354|36334|36364|36344|36333.9|36313.9|63
1610523300000|2021-01-13 07:35:00|36355.2|36335.2|36287.7|36267.7|36359|36339|36287.7|36267.7|211
1610523600000|2021-01-13 07:40:00|36289|36269|36240.2|36220.2|36289|36269|36206.5|36186.5|337
1610523900000|2021-01-13 07:45:00|36242.7|36222.7|36269|36249|36271.5|36251.5|36234|36214|98
1610524200000|2021-01-13 07:50:00|36266.5|36246.5|36254|36234|36274|36254|36249|36229|65
1610524500000|2021-01-13 07:55:00|36252.7|36232.7|36242.7|36222.7|36254|36234|36230.2|36210.2|79
1610524800000|2021-01-13 08:00:00|36241.5|36221.5|36220.2|36200.2|36254|36234|36214|36194|233
1610525100000|2021-01-13 08:05:00|36224|36204|36264|36244|36266.5|36246.5|36204|36184|120
1610525400000|2021-01-13 08:10:00|36262.7|36242.7|36244|36224|36289|36269|36241.5|36221.5|434
1610525700000|2021-01-13 08:15:00|36240.2|36220.2|36224|36204|36252.7|36232.7|36214|36194|119
1610526000000|2021-01-13 08:20:00|36222.7|36202.7|36179|36159|36225.2|36205.2|36154|36134|157
1610526300000|2021-01-13 08:25:00|36181.5|36161.5|36175.2|36155.2|36191.5|36171.5|36161.5|36141.5|106
1610526600000|2021-01-13 08:30:00|36174|36154|36167.7|36147.7|36196.5|36176.5|36167.7|36147.7|120
1610526900000|2021-01-13 08:35:00|36164|36144|36115.2|36095.2|36164|36144|36115.2|36095.2|171
1610527200000|2021-01-13 08:40:00|36116.5|36096.5|36176.5|36156.5|36176.5|36156.5|36114|36094|134
1610527500000|2021-01-13 08:45:00|36177.7|36157.7|36114|36094|36179|36159|36114|36094|89
1610527800000|2021-01-13 08:50:00|36112.7|36092.7|36129|36109|36129|36109|36106.5|36086.5|139
1610528100000|2021-01-13 08:55:00|36125.2|36105.2|36150.2|36130.2|36154|36134|36121.5|36101.5|101
1610528400000|2021-01-13 09:00:00|36149|36129|36101.5|36081.5|36151.5|36131.5|36099|36079|120
1610528700000|2021-01-13 09:05:00|36099|36079|36136.5|36116.5|36136.5|36116.5|36099|36079|44
1610529000000|2021-01-13 09:10:00|36134|36114|36156.5|36136.5|36189|36169|36134|36114|163
1610529300000|2021-01-13 09:15:00|36154|36134|36184|36164|36199|36179|36136.5|36116.5|162
1610529600000|2021-01-13 09:20:00|36181.5|36161.5|36196.5|36176.5|36196.5|36176.5|36159|36139|93
1610529900000|2021-01-13 09:25:00|36195.3|36175.3|36184|36164|36212.7|36192.7|36180.2|36160.2|72
1610530200000|2021-01-13 09:30:00|36181.5|36161.5|36179|36159|36189|36169|36169|36149|56
1610530500000|2021-01-13 09:35:00|36176.5|36156.5|36169|36149|36179|36159|36151.5|36131.5|47
1610530800000|2021-01-13 09:40:00|36165.2|36145.2|36194|36174|36196.5|36176.5|36159|36139|65
1610531100000|2021-01-13 09:45:00|36191.5|36171.5|36189|36169|36201.5|36181.5|36184|36164|57
1610531400000|2021-01-13 09:50:00|36191.5|36171.5|36184|36164|36195.2|36175.2|36181.5|36161.5|24
1610531700000|2021-01-13 09:55:00|36185.2|36165.2|36224|36204|36231.5|36211.5|36185.2|36165.2|47
1610532000000|2021-01-13 10:00:00|36221.5|36201.5|36191.5|36171.5|36224|36204|36184|36164|77
1610532300000|2021-01-13 10:05:00|36192.8|36172.8|36209|36189|36210.3|36190.3|36192.8|36172.8|32
1610532600000|2021-01-13 10:10:00|36215.3|36195.3|36224|36204|36240.3|36220.3|36215.3|36195.3|79
1610532900000|2021-01-13 10:15:00|36222.8|36202.8|36181.5|36161.5|36224|36204|36177.8|36157.8|56
1610533200000|2021-01-13 10:20:00|36184|36164|36251.5|36231.5|36254|36234|36184|36164|161
1610533500000|2021-01-13 10:25:00|36250.3|36230.3|36215.3|36195.3|36264|36244|36214|36194|63
1610533800000|2021-01-13 10:30:00|36217.8|36197.8|36204|36184|36224|36204|36187.8|36167.8|107
1610534100000|2021-01-13 10:35:00|36200.3|36180.3|36201.5|36181.5|36209|36189|36189|36169|73
1610534400000|2021-01-13 10:40:00|36200.3|36180.3|36254|36234|36259|36239|36199|36179|150
1610534700000|2021-01-13 10:45:00|36255.3|36235.3|36262.8|36242.8|36262.8|36242.8|36229|36209|134
1610535000000|2021-01-13 10:50:00|36264|36244|36259|36239|36264|36244|36244|36224|73
1610535300000|2021-01-13 10:55:00|36257.8|36237.8|36289|36269|36295.3|36275.3|36254|36234|98
1610535600000|2021-01-13 11:00:00|36290.3|36270.3|36276.5|36256.5|36295.3|36275.3|36275.3|36255.3|60
1610535900000|2021-01-13 11:05:00|36279|36259|36249|36229|36279|36259|36239|36219|109
1610536200000|2021-01-13 11:10:00|36250.3|36230.3|36254|36234|36259|36239|36244|36224|53
1610536500000|2021-01-13 11:15:00|36255.3|36235.3|36257.8|36237.8|36261.5|36241.5|36244|36224|40
1610536800000|2021-01-13 11:20:00|36259|36239|36284|36264|36284|36264|36254|36234|70
1610537100000|2021-01-13 11:25:00|36282.8|36262.8|36239|36219|36284|36264|36239|36219|73
1610537400000|2021-01-13 11:30:00|36236.5|36216.5|36206.5|36186.5|36239|36219|36190.3|36170.3|224
1610537700000|2021-01-13 11:35:00|36207.8|36187.8|36204.1|36184.1|36209.1|36189.1|36196.6|36176.6|52
1610538000000|2021-01-13 11:40:00|36201.6|36181.6|36224.1|36204.1|36230.3|36210.3|36199.1|36179.1|51
1610538300000|2021-01-13 11:45:00|36219.1|36199.1|36234.1|36214.1|36234.1|36214.1|36214.1|36194.1|46
1610538600000|2021-01-13 11:50:00|36231.6|36211.6|36227.8|36207.8|36231.6|36211.6|36219.1|36199.1|43
1610538900000|2021-01-13 11:55:00|36226.6|36206.6|36194.1|36174.1|36227.8|36207.8|36189.1|36169.1|48
1610539200000|2021-01-13 12:00:00|36192.8|36172.8|36164.1|36144.1|36201.6|36181.6|36156.6|36136.6|108
1610539500000|2021-01-13 12:05:00|36162.8|36142.8|36191.6|36171.6|36194.1|36174.1|36162.8|36142.8|74
1610539800000|2021-01-13 12:10:00|36184.1|36164.1|36161.6|36141.6|36201.6|36181.6|36154.1|36134.1|105
1610540100000|2021-01-13 12:15:00|36162.8|36142.8|36162.8|36142.8|36169.1|36149.1|36159.1|36139.1|44
1610540400000|2021-01-13 12:20:00|36164.1|36144.1|36210.3|36190.3|36210.3|36190.3|36164.1|36144.1|80
1610540700000|2021-01-13 12:25:00|36209.1|36189.1|36194.1|36174.1|36214.1|36194.1|36189.1|36169.1|63
1610541000000|2021-01-13 12:30:00|36195.3|36175.3|36149.1|36129.1|36195.3|36175.3|36130.3|36110.3|277
1610541300000|2021-01-13 12:35:00|36152.8|36132.8|36179.1|36159.1|36194.1|36174.1|36152.8|36132.8|137
1610541600000|2021-01-13 12:40:00|36175.3|36155.3|36199.1|36179.1|36205.3|36185.3|36175.3|36155.3|77
1610541900000|2021-01-13 12:45:00|36200.3|36180.3|36194.1|36174.1|36211.5|36191.5|36192.8|36172.8|77
1610542200000|2021-01-13 12:50:00|36192.8|36172.8|36170.3|36150.3|36192.8|36172.8|36165.3|36145.3|58
1610542500000|2021-01-13 12:55:00|36171.6|36151.6|36149.1|36129.1|36179.1|36159.1|36139.1|36119.1|141
1610542800000|2021-01-13 13:00:00|36154.1|36134.1|36185.3|36165.3|36211.6|36191.6|36154.1|36134.1|391
1610543100000|2021-01-13 13:05:00|36187.9|36167.9|36154.1|36134.1|36189.1|36169.1|36141.6|36121.6|213
1610543400000|2021-01-13 13:10:00|36159.1|36139.1|36176.6|36156.6|36189.1|36169.1|36149.1|36129.1|246
1610543700000|2021-01-13 13:15:00|36172.9|36152.9|36179.1|36159.1|36185.3|36165.3|36156.6|36136.6|194
1610544000000|2021-01-13 13:20:00|36180.4|36160.4|36191.6|36171.6|36194.1|36174.1|36169.1|36149.1|136
1610544300000|2021-01-13 13:25:00|36192.9|36172.9|36226.6|36206.6|36226.6|36206.6|36186.6|36166.6|293
1610544600000|2021-01-13 13:30:00|36229.1|36209.1|36291.6|36271.6|36314.1|36294.1|36227.8|36207.8|506
1610544900000|2021-01-13 13:35:00|36294.1|36274.1|36349.1|36329.1|36376.6|36356.6|36289.1|36269.1|811
1610545200000|2021-01-13 13:40:00|36346.6|36326.6|36341.6|36321.6|36361.6|36341.6|36329.1|36309.1|266
1610545500000|2021-01-13 13:45:00|36339.1|36319.1|36296.6|36276.6|36345.4|36325.4|36274.1|36254.1|370
1610545800000|2021-01-13 13:50:00|36294.1|36274.1|36307.9|36287.9|36319.1|36299.1|36291.6|36271.6|163
1610546100000|2021-01-13 13:55:00|36306.6|36286.6|36299.1|36279.1|36334.1|36314.1|36290.3|36270.3|252
1610546400000|2021-01-13 14:00:00|36302.9|36282.9|36316.6|36296.6|36325.3|36305.3|36284.1|36264.1|195
1610546700000|2021-01-13 14:05:00|36319.1|36299.1|36367.9|36347.9|36369.1|36349.1|36319.1|36299.1|375
1610547000000|2021-01-13 14:10:00|36366.6|36346.6|36366.6|36346.6|36376.6|36356.6|36339.1|36319.1|311
1610547300000|2021-01-13 14:15:00|36369.1|36349.1|36349.1|36329.1|36376.6|36356.6|36329.1|36309.1|312
1610547600000|2021-01-13 14:20:00|36350.3|36330.3|36329.1|36309.1|36354.1|36334.1|36324.1|36304.1|197
1610547900000|2021-01-13 14:25:00|36330.4|36310.4|36259.1|36239.1|36374.1|36354.1|36259.1|36239.1|508
1610548200000|2021-01-13 14:30:00|36262.9|36242.9|36236.6|36216.6|36311.6|36291.6|36199.1|36179.1|669
1610548500000|2021-01-13 14:35:00|36232.9|36212.9|36170.4|36150.4|36241.6|36221.6|36166.6|36146.6|584
1610548800000|2021-01-13 14:40:00|36169.2|36149.2|36110.4|36090.4|36194.1|36174.1|36110.4|36090.4|564
1610549100000|2021-01-13 14:45:00|36107.9|36087.9|36135.4|36115.4|36164.1|36144.1|36094.1|36074.1|641
1610549400000|2021-01-13 14:50:00|36137.9|36117.9|36214.1|36194.1|36246.6|36226.6|36134.1|36114.1|514
1610549700000|2021-01-13 14:55:00|36212.9|36192.9|36199.1|36179.1|36249.1|36229.1|36194.1|36174.1|385
1610550000000|2021-01-13 15:00:00|36197.9|36177.9|36181.6|36161.6|36237.9|36217.9|36119.1|36099.1|408
1610550300000|2021-01-13 15:05:00|36180.4|36160.4|36230.4|36210.4|36235.4|36215.4|36156.6|36136.6|373
1610550600000|2021-01-13 15:10:00|36234.1|36214.1|36261.6|36241.6|36290.4|36270.4|36234.1|36214.1|430
1610550900000|2021-01-13 15:15:00|36259.1|36239.1|36281.6|36261.6|36285.4|36265.4|36250.4|36230.4|200
1610551200000|2021-01-13 15:20:00|36284.1|36264.1|36290.3|36270.3|36304.1|36284.1|36271.6|36251.6|246
1610551500000|2021-01-13 15:25:00|36287.9|36267.9|36302.9|36282.9|36302.9|36282.9|36254.1|36234.1|309
1610551800000|2021-01-13 15:30:00|36300.4|36280.4|36289.1|36269.1|36300.4|36280.4|36254.1|36234.1|277
1610552100000|2021-01-13 15:35:00|36291.6|36271.6|36307.9|36287.9|36309.1|36289.1|36291.6|36271.6|204
1610552400000|2021-01-13 15:40:00|36309.1|36289.1|36279.2|36259.2|36311.6|36291.6|36269.1|36249.1|172
1610552700000|2021-01-13 15:45:00|36281.7|36261.7|36289.2|36269.2|36315.4|36295.4|36279.2|36259.2|274
1610553000000|2021-01-13 15:50:00|36286.7|36266.7|36279.2|36259.2|36294.2|36274.2|36259.2|36239.2|208
1610553300000|2021-01-13 15:55:00|36282.9|36262.9|36294.2|36274.2|36301.6|36281.6|36279.2|36259.2|206
1610553600000|2021-01-13 16:00:00|36292.9|36272.9|36331.7|36311.7|36359.2|36339.2|36292.9|36272.9|436
1610553900000|2021-01-13 16:05:00|36334.2|36314.2|36329.2|36309.2|36356.7|36336.7|36329.2|36309.2|254
1610554200000|2021-01-13 16:10:00|36327.9|36307.9|36321.7|36301.7|36341.7|36321.7|36319.2|36299.2|282
1610554500000|2021-01-13 16:15:00|36324.2|36304.2|36290.4|36270.4|36344.2|36324.2|36286.6|36266.6|243
1610554800000|2021-01-13 16:20:00|36289.1|36269.1|36284.2|36264.2|36306.6|36286.6|36282.9|36262.9|209
1610555100000|2021-01-13 16:25:00|36281.7|36261.7|36304.2|36284.2|36317.9|36297.9|36279.2|36259.2|248
1610555400000|2021-01-13 16:30:00|36302.9|36282.9|36302.9|36282.9|36304.2|36284.2|36285.4|36265.4|205
1610555700000|2021-01-13 16:35:00|36301.7|36281.7|36344.2|36324.2|36347.9|36327.9|36291.7|36271.7|215
1610556000000|2021-01-13 16:40:00|36341.7|36321.7|36322.9|36302.9|36344.2|36324.2|36317.9|36297.9|171
1610556300000|2021-01-13 16:45:00|36321.6|36301.6|36329.2|36309.2|36361.7|36341.7|36321.6|36301.6|217
1610556600000|2021-01-13 16:50:00|36330.4|36310.4|36339.2|36319.2|36342.9|36322.9|36314.2|36294.2|218
1610556900000|2021-01-13 16:55:00|36340.4|36320.4|36300.4|36280.4|36351.6|36331.6|36299.2|36279.2|244
1610557200000|2021-01-13 17:00:00|36299.2|36279.2|36295.4|36275.4|36307.9|36287.9|36295.4|36275.4|173
1610557500000|2021-01-13 17:05:00|36291.6|36271.6|36286.6|36266.6|36291.6|36271.6|36277.9|36257.9|196
1610557800000|2021-01-13 17:10:00|36285.4|36265.4|36265.4|36245.4|36286.6|36266.6|36261.6|36241.6|171
1610558100000|2021-01-13 17:15:00|36264.1|36244.1|36242.9|36222.9|36272.9|36252.9|36242.9|36222.9|233
1610558400000|2021-01-13 17:20:00|36245.4|36225.4|36246.6|36226.6|36270.4|36250.4|36244.1|36224.1|282
1610558700000|2021-01-13 17:25:00|36245.4|36225.4|36244.2|36224.2|36260.4|36240.4|36241.6|36221.6|231
1610559000000|2021-01-13 17:30:00|36242.9|36222.9|36229.2|36209.2|36247.9|36227.9|36218|36198|279
1610559300000|2021-01-13 17:35:00|36230.5|36210.5|36229.2|36209.2|36254.2|36234.2|36226.7|36206.7|341
1610559600000|2021-01-13 17:40:00|36228|36208|36212.9|36192.9|36239.2|36219.2|36207.9|36187.9|300
1610559900000|2021-01-13 17:45:00|36210.4|36190.4|36274.2|36254.2|36275.4|36255.4|36207.9|36187.9|445
1610560200000|2021-01-13 17:50:00|36266.7|36246.7|36289.2|36269.2|36289.2|36269.2|36257.9|36237.9|363
1610560500000|2021-01-13 17:55:00|36284.2|36264.2|36202.9|36182.9|36284.2|36264.2|36197.9|36177.9|1927
1610560800000|2021-01-13 18:00:00|36205.4|36185.4|36216.7|36196.7|36220.5|36200.5|36204.2|36184.2|366
1610561100000|2021-01-13 18:05:00|36219.2|36199.2|36229.2|36209.2|36236.7|36216.7|36216.7|36196.7|150
1610561400000|2021-01-13 18:10:00|36233|36213|36230.5|36210.5|36239.2|36219.2|36226.7|36206.7|90
1610561700000|2021-01-13 18:15:00|36233|36213|36234.2|36214.2|36251.7|36231.7|36233|36213|136
1610562000000|2021-01-13 18:20:00|36231.7|36211.7|36229.2|36209.2|36234.2|36214.2|36228|36208|41
1610562300000|2021-01-13 18:25:00|36222.9|36202.9|36239.2|36219.2|36241.7|36221.7|36219.2|36199.2|94
1610562600000|2021-01-13 18:30:00|36241.7|36221.7|36247.9|36227.9|36249.2|36229.2|36239.2|36219.2|49
1610562900000|2021-01-13 18:35:00|36245.4|36225.4|36242.9|36222.9|36255.4|36235.4|36242.9|36222.9|39
1610563200000|2021-01-13 18:40:00|36240.4|36220.4|36236.7|36216.7|36247.9|36227.9|36234.2|36214.2|253
1610563500000|2021-01-13 18:45:00|36234.2|36214.2|36181.7|36161.7|36234.2|36214.2|36179.2|36159.2|140
1610563800000|2021-01-13 18:50:00|36184.2|36164.2|36193|36173|36194.2|36174.2|36174.2|36154.2|81
1610564100000|2021-01-13 18:55:00|36195.5|36175.5|36176.7|36156.7|36206.7|36186.7|36174.2|36154.2|127
1610564400000|2021-01-13 19:00:00|36174.2|36154.2|36209.2|36189.2|36209.2|36189.2|36168|36148|190
1610564700000|2021-01-13 19:05:00|36211.7|36191.7|36203|36183|36214.2|36194.2|36186.7|36166.7|182
1610565000000|2021-01-13 19:10:00|36201.7|36181.7|36213|36193|36213|36193|36199.2|36179.2|37
1610565300000|2021-01-13 19:15:00|36214.2|36194.2|36213|36193|36214.2|36194.2|36208|36188|104
1610565600000|2021-01-13 19:20:00|36211.7|36191.7|36210.5|36190.5|36214.2|36194.2|36171.7|36151.7|97
1610565900000|2021-01-13 19:25:00|36214.2|36194.2|36209.2|36189.2|36214.2|36194.2|36199.2|36179.2|86
1610566200000|2021-01-13 19:30:00|36205.5|36185.5|36211.7|36191.7|36211.7|36191.7|36204.2|36184.2|55
1610566500000|2021-01-13 19:35:00|36209.2|36189.2|36229.2|36209.2|36234.2|36214.2|36209.2|36189.2|92
1610566800000|2021-01-13 19:40:00|36226.7|36206.7|36199.2|36179.2|36229.2|36209.2|36189.2|36169.2|179
1610567100000|2021-01-13 19:45:00|36198|36178|36191.7|36171.7|36201.7|36181.7|36183|36163|185
1610567400000|2021-01-13 19:50:00|36194.2|36174.2|36189.3|36169.3|36199.3|36179.3|36168|36148|174
1610567700000|2021-01-13 19:55:00|36186.8|36166.8|36174.3|36154.3|36188|36168|36174.3|36154.3|137
1610568000000|2021-01-13 20:00:00|36171.8|36151.8|36183|36163|36189.3|36169.3|36168|36148|89
1610568300000|2021-01-13 20:05:00|36179.3|36159.3|36164.3|36144.3|36179.3|36159.3|36164.3|36144.3|58
1610568600000|2021-01-13 20:10:00|36165.5|36145.5|36184.3|36164.3|36184.3|36164.3|36165.5|36145.5|119
1610568900000|2021-01-13 20:15:00|36181.8|36161.8|36170.5|36150.5|36181.8|36161.8|36169.3|36149.3|55
1610569200000|2021-01-13 20:20:00|36169.3|36149.3|36169.3|36149.3|36169.3|36149.3|36159.3|36139.3|62
1610569500000|2021-01-13 20:25:00|36168|36148|36166.8|36146.8|36169.3|36149.3|36159.3|36139.3|10
1610569800000|2021-01-13 20:30:00|36165.5|36145.5|36159.3|36139.3|36165.5|36145.5|36154.3|36134.3|54
1610570100000|2021-01-13 20:35:00|36160.5|36140.5|36166.8|36146.8|36169.3|36149.3|36160.5|36140.5|46
1610570400000|2021-01-13 20:40:00|36169.3|36149.3|36180.5|36160.5|36183|36163|36169.3|36149.3|26
1610570700000|2021-01-13 20:45:00|36179.3|36159.3|36185.5|36165.5|36188|36168|36179.3|36159.3|31
1610571000000|2021-01-13 20:50:00|36184.3|36164.3|36135.5|36115.5|36184.3|36164.3|36134.3|36114.3|177
1610571300000|2021-01-13 20:55:00|36131.8|36111.8|36140.6|36120.6|36144.3|36124.3|36124.3|36104.3|166
1610571600000|2021-01-13 21:00:00|36141.8|36121.8|36160.5|36140.5|36161.8|36141.8|36141.8|36121.8|49
1610571900000|2021-01-13 21:05:00|36161.8|36141.8|36173|36153|36174.3|36154.3|36159.3|36139.3|58
1610572200000|2021-01-13 21:10:00|36174.3|36154.3|36179.3|36159.3|36179.3|36159.3|36174.3|36154.3|40
1610572500000|2021-01-13 21:15:00|36176.8|36156.8|36178.1|36158.1|36179.3|36159.3|36176.8|36156.8|5
1610572800000|2021-01-13 21:20:00|36179.3|36159.3|36179.3|36159.3|36179.3|36159.3|36178|36158|11
1610573100000|2021-01-13 21:25:00|36178|36158|36154.3|36134.3|36179.3|36159.3|36154.3|36134.3|81
1610573400000|2021-01-13 21:30:00|36159.3|36139.3|36159.3|36139.3|36164.3|36144.3|36158|36138|15
1610573700000|2021-01-13 21:35:00|36160.6|36140.6|36159.3|36139.3|36164.3|36144.3|36159.3|36139.3|11
1610574000000|2021-01-13 21:40:00|36161.8|36141.8|36159.3|36139.3|36164.3|36144.3|36159.3|36139.3|13
1610574300000|2021-01-13 21:45:00|36158|36138|36134.3|36114.3|36158|36138|36134.3|36114.3|48
1610574600000|2021-01-13 21:50:00|36133.1|36113.1|36129.3|36109.3|36134.3|36114.3|36126.8|36106.8|38
1610574900000|2021-01-13 21:55:00|36130.5|36110.5|36139.3|36119.3|36139.3|36119.3|36129.3|36109.3|39
1610578800000|2021-01-13 23:00:00|36108.5|36088.5|36159.3|36139.3|36176.8|36156.8|36108.5|36088.5|86
1610579100000|2021-01-13 23:05:00|36160.6|36140.6|36176.8|36156.8|36179.3|36159.3|36160.6|36140.6|28
1610579400000|2021-01-13 23:10:00|36179.3|36159.3|36189.3|36169.3|36191.8|36171.8|36176.8|36156.8|24
1610579700000|2021-01-13 23:15:00|36186.8|36166.8|36190.6|36170.6|36194.3|36174.3|36184.3|36164.3|32
1610580000000|2021-01-13 23:20:00|36189.3|36169.3|36186.8|36166.8|36189.3|36169.3|36186.8|36166.8|12
1610580300000|2021-01-13 23:25:00|36188.1|36168.1|36184.3|36164.3|36191.8|36171.8|36184.3|36164.3|16
1610580600000|2021-01-13 23:30:00|36189.3|36169.3|36191.8|36171.8|36191.8|36171.8|36184.3|36164.3|28
1610580900000|2021-01-13 23:35:00|36194.3|36174.3|36226.8|36206.8|36228.1|36208.1|36194.3|36174.3|107
1610581200000|2021-01-13 23:40:00|36220.6|36200.6|36209.3|36189.3|36220.6|36200.6|36198.1|36178.1|41
1610581500000|2021-01-13 23:45:00|36210.6|36190.6|36225.6|36205.6|36225.6|36205.6|36209.3|36189.3|25
1610581800000|2021-01-13 23:50:00|36226.8|36206.8|36239.3|36219.3|36254.3|36234.3|36226.8|36206.8|101
1610582100000|2021-01-13 23:55:00|36236.8|36216.8|36224.4|36204.4|36239.3|36219.3|36224.4|36204.4|11
1610582400000|2021-01-14 00:00:00|36223.1|36203.1|36236.9|36216.9|36239.4|36219.4|36214.4|36194.4|63
1610582700000|2021-01-14 00:05:00|36239.4|36219.4|36224.4|36204.4|36241.9|36221.9|36214.4|36194.4|20
1610583000000|2021-01-14 00:10:00|36226.9|36206.9|36231.9|36211.9|36239.4|36219.4|36226.9|36206.9|17
1610583300000|2021-01-14 00:15:00|36234.4|36214.4|36244.4|36224.4|36244.4|36224.4|36231.9|36211.9|21
1610583600000|2021-01-14 00:20:00|36250.6|36230.6|36250.6|36230.6|36261.8|36241.8|36249.4|36229.4|55
1610583900000|2021-01-14 00:25:00|36249.4|36229.4|36236.9|36216.9|36249.4|36229.4|36236.9|36216.9|29
1610584200000|2021-01-14 00:30:00|36235.6|36215.6|36226.9|36206.9|36235.6|36215.6|36226.9|36206.9|13
1610584500000|2021-01-14 00:35:00|36229.4|36209.4|36241.9|36221.9|36241.9|36221.9|36226.9|36206.9|28
1610584800000|2021-01-14 00:40:00|36243.1|36223.1|36249.4|36229.4|36255.6|36235.6|36243.1|36223.1|21
1610585100000|2021-01-14 00:45:00|36254.4|36234.4|36259.4|36239.4|36261.8|36241.8|36254.4|36234.4|13
1610585400000|2021-01-14 00:50:00|36260.6|36240.6|36259.4|36239.4|36260.6|36240.6|36255.6|36235.6|16
1610585700000|2021-01-14 00:55:00|36260.6|36240.6|36264.4|36244.4|36269.4|36249.4|36259.4|36239.4|24
1610586000000|2021-01-14 01:00:00|36263.2|36243.2|36266.9|36246.9|36300.7|36280.7|36244.4|36224.4|303
1610586300000|2021-01-14 01:05:00|36264.4|36244.4|36264.4|36244.4|36269.4|36249.4|36234.4|36214.4|140
1610586600000|2021-01-14 01:10:00|36266.9|36246.9|36279.4|36259.4|36294.4|36274.4|36264.4|36244.4|136
1610586900000|2021-01-14 01:15:00|36274.4|36254.4|36340.6|36320.6|36344.4|36324.4|36264.4|36244.4|236
1610587200000|2021-01-14 01:20:00|36339.4|36319.4|36319.4|36299.4|36344.4|36324.4|36304.4|36284.4|149
1610587500000|2021-01-14 01:25:00|36316.9|36296.9|36279.4|36259.4|36324.4|36304.4|36276.9|36256.9|166
1610587800000|2021-01-14 01:30:00|36281.9|36261.9|36279.4|36259.4|36299.4|36279.4|36266.9|36246.9|109
1610588100000|2021-01-14 01:35:00|36276.9|36256.9|36275.6|36255.6|36294.4|36274.4|36254.4|36234.4|132
1610588400000|2021-01-14 01:40:00|36274.4|36254.4|36291.9|36271.9|36295.6|36275.6|36264.4|36244.4|77
1610588700000|2021-01-14 01:45:00|36294.4|36274.4|36254.4|36234.4|36296.9|36276.9|36254.4|36234.4|92
1610589000000|2021-01-14 01:50:00|36253.1|36233.1|36219.4|36199.4|36253.1|36233.1|36206.9|36186.9|160
1610589300000|2021-01-14 01:55:00|36221.9|36201.9|36238.2|36218.2|36244.4|36224.4|36219.4|36199.4|132
1610589600000|2021-01-14 02:00:00|36239.4|36219.4|36201.9|36181.9|36239.4|36219.4|36201.9|36181.9|100
1610589900000|2021-01-14 02:05:00|36199.4|36179.4|36201.9|36181.9|36214.4|36194.4|36174.4|36154.4|204
1610590200000|2021-01-14 02:10:00|36199.4|36179.4|36179.4|36159.4|36208.1|36188.1|36164.4|36144.4|193
1610590500000|2021-01-14 02:15:00|36176.9|36156.9|36169.4|36149.4|36204.4|36184.4|36164.4|36144.4|92
1610590800000|2021-01-14 02:20:00|36164.4|36144.4|36144.4|36124.4|36169.4|36149.4|36124.4|36104.4|185
1610591100000|2021-01-14 02:25:00|36141.9|36121.9|36131.9|36111.9|36163.1|36143.1|36129.4|36109.4|92
1610591400000|2021-01-14 02:30:00|36129.4|36109.4|36114.4|36094.4|36129.4|36109.4|36055.6|36035.6|496
1610591700000|2021-01-14 02:35:00|36116.9|36096.9|36161.9|36141.9|36164.4|36144.4|36099.4|36079.4|214
1610592000000|2021-01-14 02:40:00|36164.4|36144.4|36208.1|36188.1|36208.1|36188.1|36160.6|36140.6|246
1610592300000|2021-01-14 02:45:00|36209.4|36189.4|36184.4|36164.4|36209.4|36189.4|36169.4|36149.4|128
1610592600000|2021-01-14 02:50:00|36181.9|36161.9|36191.9|36171.9|36191.9|36171.9|36179.4|36159.4|96
1610592900000|2021-01-14 02:55:00|36190.7|36170.7|36209.4|36189.4|36209.4|36189.4|36186.9|36166.9|74
1610593200000|2021-01-14 03:00:00|36205.6|36185.6|36201.9|36181.9|36224.4|36204.4|36191.9|36171.9|135
1610593500000|2021-01-14 03:05:00|36204.4|36184.4|36198.2|36178.2|36234.4|36214.4|36198.2|36178.2|116
1610593800000|2021-01-14 03:10:00|36197|36177|36194.4|36174.4|36214.4|36194.4|36191.9|36171.9|99
1610594100000|2021-01-14 03:15:00|36196.9|36176.9|36196.9|36176.9|36204.4|36184.4|36184.4|36164.4|95
1610594400000|2021-01-14 03:20:00|36195.7|36175.7|36194.4|36174.4|36204.4|36184.4|36179.4|36159.4|182
1610594700000|2021-01-14 03:25:00|36191.9|36171.9|36214.4|36194.4|36226.9|36206.9|36188.2|36168.2|288
1610595000000|2021-01-14 03:30:00|36215.7|36195.7|36206.9|36186.9|36219.4|36199.4|36199.4|36179.4|73
1610595300000|2021-01-14 03:35:00|36208.2|36188.2|36221.9|36201.9|36229.4|36209.4|36208.2|36188.2|82
1610595600000|2021-01-14 03:40:00|36223.2|36203.2|36215.7|36195.7|36223.2|36203.2|36214.4|36194.4|27
1610595900000|2021-01-14 03:45:00|36216.9|36196.9|36209.4|36189.4|36219.4|36199.4|36204.4|36184.4|39
1610596200000|2021-01-14 03:50:00|36210.7|36190.7|36214.4|36194.4|36214.4|36194.4|36209.4|36189.4|27
1610596500000|2021-01-14 03:55:00|36209.4|36189.4|36199.4|36179.4|36214.4|36194.4|36196.9|36176.9|29
1610596800000|2021-01-14 04:00:00|36198.2|36178.2|36194.5|36174.5|36198.2|36178.2|36191.9|36171.9|25
1610597100000|2021-01-14 04:05:00|36197|36177|36192|36172|36199.5|36179.5|36189.5|36169.5|16
1610597400000|2021-01-14 04:10:00|36194.5|36174.5|36207|36187|36207|36187|36192|36172|20
1610597700000|2021-01-14 04:15:00|36204.5|36184.5|36209.5|36189.5|36209.5|36189.5|36204.5|36184.5|7
1610598000000|2021-01-14 04:20:00|36210.7|36190.7|36204.5|36184.5|36214.5|36194.5|36204.5|36184.5|11
1610598300000|2021-01-14 04:25:00|36199.5|36179.5|36204.5|36184.5|36204.5|36184.5|36197|36177|13
1610598600000|2021-01-14 04:30:00|36199.5|36179.5|36204.5|36184.5|36204.5|36184.5|36199.5|36179.5|29
1610598900000|2021-01-14 04:35:00|36202|36182|36197|36177|36202|36182|36192|36172|12
1610599200000|2021-01-14 04:40:00|36195.7|36175.7|36194.5|36174.5|36199.5|36179.5|36192|36172|21
1610599500000|2021-01-14 04:45:00|36192|36172|36189.5|36169.5|36194.5|36174.5|36187|36167|14
1610599800000|2021-01-14 04:50:00|36192|36172|36202|36182|36202|36182|36187|36167|24
1610600100000|2021-01-14 04:55:00|36204.5|36184.5|36222|36202|36222|36202|36204.5|36184.5|30
1610600400000|2021-01-14 05:00:00|36219.5|36199.5|36192|36172|36219.5|36199.5|36183.2|36163.2|44
1610600700000|2021-01-14 05:05:00|36193.2|36173.2|36214.5|36194.5|36219.5|36199.5|36193.2|36173.2|34
1610601000000|2021-01-14 05:10:00|36212|36192|36197|36177|36214.5|36194.5|36189.5|36169.5|45
1610601300000|2021-01-14 05:15:00|36195.8|36175.8|36194.5|36174.5|36202|36182|36184.5|36164.5|28
1610601600000|2021-01-14 05:20:00|36195.7|36175.7|36197|36177|36204.5|36184.5|36192|36172|31
1610601900000|2021-01-14 05:25:00|36199.5|36179.5|36219.5|36199.5|36224.5|36204.5|36194.5|36174.5|52
1610602200000|2021-01-14 05:30:00|36218.3|36198.3|36192|36172|36218.3|36198.3|36189.5|36169.5|107
1610602500000|2021-01-14 05:35:00|36190.8|36170.8|36269.5|36249.5|36274.5|36254.5|36190.8|36170.8|249
1610602800000|2021-01-14 05:40:00|36267|36247|36262|36242|36279.5|36259.5|36255.8|36235.8|105
1610603100000|2021-01-14 05:45:00|36263.2|36243.2|36314.5|36294.5|36314.5|36294.5|36263.2|36243.2|191
1610603400000|2021-01-14 05:50:00|36317|36297|36292|36272|36319.5|36299.5|36274.5|36254.5|117
1610603700000|2021-01-14 05:55:00|36289.5|36269.5|36284.5|36264.5|36304.5|36284.5|36279.5|36259.5|99
1610604000000|2021-01-14 06:00:00|36279.5|36259.5|36242|36222|36279.5|36259.5|36234.5|36214.5|175
1610604300000|2021-01-14 06:05:00|36244.5|36224.5|36264.5|36244.5|36274.5|36254.5|36244.5|36224.5|55
1610604600000|2021-01-14 06:10:00|36269.5|36249.5|36264.5|36244.5|36284.5|36264.5|36262|36242|59
1610604900000|2021-01-14 06:15:00|36262|36242|36248.3|36228.3|36269.5|36249.5|36239.5|36219.5|49
1610605200000|2021-01-14 06:20:00|36249.5|36229.5|36219.5|36199.5|36249.5|36229.5|36219.5|36199.5|75
1610605500000|2021-01-14 06:25:00|36220.7|36200.7|36184.5|36164.5|36223.3|36203.3|36182|36162|132
1610605800000|2021-01-14 06:30:00|36182|36162|36204.5|36184.5|36214.5|36194.5|36164.5|36144.5|154
1610606100000|2021-01-14 06:35:00|36202|36182|36254.5|36234.5|36255.7|36235.7|36202|36182|122
1610606400000|2021-01-14 06:40:00|36252|36232|36244.5|36224.5|36264.5|36244.5|36244.5|36224.5|134
1610606700000|2021-01-14 06:45:00|36239.5|36219.5|36224.5|36204.5|36249.5|36229.5|36219.5|36199.5|69
1610607000000|2021-01-14 06:50:00|36222|36202|36209.5|36189.5|36224.5|36204.5|36204.5|36184.5|73
1610607300000|2021-01-14 06:55:00|36205.8|36185.8|36232|36212|36239.5|36219.5|36204.5|36184.5|66
1610607600000|2021-01-14 07:00:00|36230.8|36210.8|36188.3|36168.3|36232|36212|36188.3|36168.3|64
1610607900000|2021-01-14 07:05:00|36187|36167|36154.5|36134.5|36189.5|36169.5|36149.5|36129.5|127
1610608200000|2021-01-14 07:10:00|36155.7|36135.7|36187|36167|36188.2|36168.2|36147|36127|79
1610608500000|2021-01-14 07:15:00|36188.3|36168.3|36174.5|36154.5|36193.2|36173.2|36174.5|36154.5|80
1610608800000|2021-01-14 07:20:00|36169.5|36149.5|36179.5|36159.5|36184.5|36164.5|36167|36147|40
1610609100000|2021-01-14 07:25:00|36182|36162|36204.5|36184.5|36217|36197|36182|36162|96
1610609400000|2021-01-14 07:30:00|36202|36182|36189.5|36169.5|36202|36182|36184.5|36164.5|50
1610609700000|2021-01-14 07:35:00|36188.3|36168.3|36209.5|36189.5|36214.5|36194.5|36177|36157|68
1610610000000|2021-01-14 07:40:00|36210.8|36190.8|36197|36177|36215.8|36195.8|36188.3|36168.3|96
1610610300000|2021-01-14 07:45:00|36194.5|36174.5|36159.5|36139.5|36197|36177|36154.5|36134.5|94
1610610600000|2021-01-14 07:50:00|36154.5|36134.5|36169.5|36149.5|36172|36152|36147|36127|51
1610610900000|2021-01-14 07:55:00|36167|36147|36239.5|36219.5|36269.5|36249.5|36167|36147|214
1610611200000|2021-01-14 08:00:00|36238.3|36218.3|36267|36247|36284.5|36264.5|36238.3|36218.3|148
1610611500000|2021-01-14 08:05:00|36268.3|36248.3|36274.5|36254.5|36279.5|36259.5|36239.5|36219.5|121
1610611800000|2021-01-14 08:10:00|36277|36257|36223.3|36203.3|36282|36262|36223.3|36203.3|123
1610612100000|2021-01-14 08:15:00|36224.6|36204.6|36282.1|36262.1|36289.6|36269.6|36219.6|36199.6|117
1610612400000|2021-01-14 08:20:00|36279.6|36259.6|36259.5|36239.5|36279.6|36259.6|36247.1|36227.1|80
1610612700000|2021-01-14 08:25:00|36258.3|36238.3|36220.8|36200.8|36262|36242|36220.8|36200.8|61
1610613000000|2021-01-14 08:30:00|36218.3|36198.3|36219.5|36199.5|36219.5|36199.5|36205.8|36185.8|69
1610613300000|2021-01-14 08:35:00|36215.8|36195.8|36265.8|36245.8|36269.5|36249.5|36208.3|36188.3|112
1610613600000|2021-01-14 08:40:00|36267|36247|36269.5|36249.5|36294.5|36274.5|36265.8|36245.8|164
1610613900000|2021-01-14 08:45:00|36270.7|36250.7|36300.8|36280.8|36302|36282|36265.7|36245.7|105
1610614200000|2021-01-14 08:50:00|36302|36282|36284.5|36264.5|36305.8|36285.8|36284.5|36264.5|63
1610614500000|2021-01-14 08:55:00|36282|36262|36297|36277|36307|36287|36282|36262|61
1610614800000|2021-01-14 09:00:00|36294.5|36274.5|36284.5|36264.5|36297|36277|36248.3|36228.3|97
1610615100000|2021-01-14 09:05:00|36285.7|36265.7|36254.4|36234.4|36295.8|36275.8|36252|36232|66
1610615400000|2021-01-14 09:10:00|36252|36232|36275.8|36255.8|36280.8|36260.8|36234.5|36214.5|89
1610615700000|2021-01-14 09:15:00|36274.5|36254.5|36237|36217|36274.5|36254.5|36237|36217|374
1610616000000|2021-01-14 09:20:00|36232|36212|36244.5|36224.5|36244.5|36224.5|36227|36207|51
1610616300000|2021-01-14 09:25:00|36243.3|36223.3|36202|36182|36245.7|36225.7|36199.5|36179.5|61
1610616600000|2021-01-14 09:30:00|36199.5|36179.5|36242|36222|36244.5|36224.5|36193.2|36173.2|72
1610616900000|2021-01-14 09:35:00|36243.3|36223.3|36249.5|36229.5|36254.5|36234.5|36243.3|36223.3|37
1610617200000|2021-01-14 09:40:00|36252|36232|36252|36232|36257|36237|36249.5|36229.5|41
1610617500000|2021-01-14 09:45:00|36254.5|36234.5|36262|36242|36262|36242|36254.5|36234.5|26
1610617800000|2021-01-14 09:50:00|36259.5|36239.5|36267|36247|36272|36252|36259.5|36239.5|34
1610618100000|2021-01-14 09:55:00|36264.5|36244.5|36272|36252|36272|36252|36257|36237|42
1610618400000|2021-01-14 10:00:00|36274.5|36254.5|36282|36262|36287|36267|36274.5|36254.5|66
1610618700000|2021-01-14 10:05:00|36280.8|36260.8|36292|36272|36297|36277|36274.5|36254.5|62
1610619000000|2021-01-14 10:10:00|36294.5|36274.5|36295.8|36275.8|36295.8|36275.8|36288.3|36268.3|58
1610619300000|2021-01-14 10:15:00|36297|36277|36329.5|36309.5|36335.7|36315.7|36295.8|36275.8|149
1610619600000|2021-01-14 10:20:00|36330.7|36310.7|36324.5|36304.5|36360.7|36340.7|36324.5|36304.5|152
1610619900000|2021-01-14 10:25:00|36325.8|36305.8|36312|36292|36329.5|36309.5|36294.5|36274.5|95
1610620200000|2021-01-14 10:30:00|36309.5|36289.5|36303.2|36283.2|36309.5|36289.5|36297|36277|62
1610620500000|2021-01-14 10:35:00|36302|36282|36282|36262|36307|36287|36282|36262|68
1610620800000|2021-01-14 10:40:00|36287|36267|36340.8|36320.8|36358.3|36338.3|36282|36262|128
1610621100000|2021-01-14 10:45:00|36339.6|36319.6|36327|36307|36339.6|36319.6|36314.5|36294.5|46
1610621400000|2021-01-14 10:50:00|36324.5|36304.5|36332|36312|36334.5|36314.5|36312|36292|35
1610621700000|2021-01-14 10:55:00|36333.2|36313.2|36337|36317|36344.5|36324.5|36327.1|36307.1|261
1610622000000|2021-01-14 11:00:00|36334.5|36314.5|36342|36322|36347|36327|36328.3|36308.3|81
1610622300000|2021-01-14 11:05:00|36340.8|36320.8|36332|36312|36360.8|36340.8|36327|36307|103
1610622600000|2021-01-14 11:10:00|36329.5|36309.5|36352.1|36332.1|36352.1|36332.1|36320.9|36300.9|95
1610622900000|2021-01-14 11:15:00|36349.6|36329.6|36372.1|36352.1|36379.6|36359.6|36347.1|36327.1|124
1610623200000|2021-01-14 11:20:00|36377.1|36357.1|36389.6|36369.6|36399.6|36379.6|36359.6|36339.6|175
1610623500000|2021-01-14 11:25:00|36388.4|36368.4|36354.6|36334.6|36389.6|36369.6|36349.6|36329.6|96
1610623800000|2021-01-14 11:30:00|36359.6|36339.6|36379.6|36359.6|36379.6|36359.6|36359.6|36339.6|91
1610624100000|2021-01-14 11:35:00|36380.8|36360.8|36399.6|36379.6|36409.6|36389.6|36380.8|36360.8|143
1610624400000|2021-01-14 11:40:00|36400.9|36380.9|36399.6|36379.6|36404.6|36384.6|36392.1|36372.1|86
1610624700000|2021-01-14 11:45:00|36395.9|36375.9|36397.1|36377.1|36408.3|36388.3|36393.3|36373.3|183
1610625000000|2021-01-14 11:50:00|36395.8|36375.8|36384.6|36364.6|36407.1|36387.1|36383.3|36363.3|129
1610625300000|2021-01-14 11:55:00|36385.8|36365.8|36389.6|36369.6|36397.1|36377.1|36379.6|36359.6|79
1610625600000|2021-01-14 12:00:00|36390.9|36370.9|36439.6|36419.6|36447.1|36427.1|36390.9|36370.9|234
1610625900000|2021-01-14 12:05:00|36440.9|36420.9|36432.1|36412.1|36459.6|36439.6|36429.6|36409.6|215
1610626200000|2021-01-14 12:10:00|36428.4|36408.4|36444.6|36424.6|36454.6|36434.6|36428.4|36408.4|192
1610626500000|2021-01-14 12:15:00|36445.9|36425.9|36460.9|36440.9|36464.7|36444.7|36444.6|36424.6|110
1610626800000|2021-01-14 12:20:00|36463.4|36443.4|36404.7|36384.7|36464.7|36444.7|36402.2|36382.2|172
1610627100000|2021-01-14 12:25:00|36400.9|36380.9|36424.7|36404.7|36440.9|36420.9|36397.2|36377.2|272
1610627400000|2021-01-14 12:30:00|36427.1|36407.1|36399.7|36379.7|36428.4|36408.4|36380.9|36360.9|289
1610627700000|2021-01-14 12:35:00|36400.9|36380.9|36407.2|36387.2|36429.7|36409.7|36399.7|36379.7|176
1610628000000|2021-01-14 12:40:00|36404.7|36384.7|36397.2|36377.2|36417.2|36397.2|36394.7|36374.7|127
1610628300000|2021-01-14 12:45:00|36396|36376|36397.2|36377.2|36399.7|36379.7|36394.7|36374.7|64
1610628600000|2021-01-14 12:50:00|36399.7|36379.7|36413.4|36393.4|36418.4|36398.4|36394.7|36374.7|267
1610628900000|2021-01-14 12:55:00|36414.6|36394.6|36396|36376|36419.6|36399.6|36392.2|36372.2|164
1610629200000|2021-01-14 13:00:00|36403.4|36383.4|36405.8|36385.8|36447.1|36427.1|36391|36371|819
1610629500000|2021-01-14 13:05:00|36403.3|36383.3|36477.1|36457.1|36485.9|36465.9|36400.9|36380.9|658
1610629800000|2021-01-14 13:10:00|36474.6|36454.6|36443.4|36423.4|36477.1|36457.1|36437.2|36417.2|348
1610630100000|2021-01-14 13:15:00|36442.2|36422.2|36469.7|36449.7|36469.7|36449.7|36428.5|36408.5|252
1610630400000|2021-01-14 13:20:00|36468.5|36448.5|36433.4|36413.4|36468.5|36448.5|36433.4|36413.4|228
1610630700000|2021-01-14 13:25:00|36429.7|36409.7|36397.2|36377.2|36431|36411|36382.2|36362.2|269
1610631000000|2021-01-14 13:30:00|36398.4|36378.4|36372.2|36352.2|36414.7|36394.7|36343.4|36323.4|370
1610631300000|2021-01-14 13:35:00|36369.7|36349.7|36384.7|36364.7|36394.7|36374.7|36364.7|36344.7|180
1610631600000|2021-01-14 13:40:00|36387.2|36367.2|36337.2|36317.2|36387.2|36367.2|36304.7|36284.7|420
1610631900000|2021-01-14 13:45:00|36339.7|36319.7|36324.7|36304.7|36367.1|36347.1|36320.9|36300.9|303
1610632200000|2021-01-14 13:50:00|36322.2|36302.2|36314.7|36294.7|36331|36311|36299.7|36279.7|237
1610632500000|2021-01-14 13:55:00|36312.2|36292.2|36314.7|36294.7|36342.2|36322.2|36304.7|36284.7|216
1610632800000|2021-01-14 14:00:00|36318.5|36298.5|36367.2|36347.2|36369.7|36349.7|36317.2|36297.2|268
1610633100000|2021-01-14 14:05:00|36365.9|36345.9|36370.9|36350.9|36395.9|36375.9|36357.2|36337.2|194
1610633400000|2021-01-14 14:10:00|36372.2|36352.2|36399.7|36379.7|36402.2|36382.2|36354.7|36334.7|145
1610633700000|2021-01-14 14:15:00|36402.2|36382.2|36485.9|36465.9|36485.9|36465.9|36392.2|36372.2|376
1610634000000|2021-01-14 14:20:00|36490.9|36470.9|36578.4|36558.4|36593.4|36573.4|36489.7|36469.7|979
1610634300000|2021-01-14 14:25:00|36580.9|36560.9|36618.3|36598.3|36655.8|36635.8|36580.9|36560.9|1180
1610634600000|2021-01-14 14:30:00|36620.9|36600.9|36655.8|36635.8|36659.5|36639.5|36614.7|36594.7|747
1610634900000|2021-01-14 14:35:00|36657|36637|36642.1|36622.1|36679.5|36659.5|36637.1|36617.1|660
1610635200000|2021-01-14 14:40:00|36638.3|36618.3|36585.9|36565.9|36643.3|36623.3|36577.1|36557.1|529
1610635500000|2021-01-14 14:45:00|36584.7|36564.7|36572.1|36552.1|36589.6|36569.6|36557.2|36537.2|437
1610635800000|2021-01-14 14:50:00|36573.4|36553.4|36592.1|36572.1|36598.3|36578.3|36555.9|36535.9|354
1610636100000|2021-01-14 14:55:00|36589.6|36569.6|36545.9|36525.9|36590.9|36570.9|36529.6|36509.6|303
1610636400000|2021-01-14 15:00:00|36544.6|36524.6|36572.1|36552.1|36585.8|36565.8|36532.1|36512.1|254
1610636700000|2021-01-14 15:05:00|36573.3|36553.3|36577.1|36557.1|36587.1|36567.1|36560.8|36540.8|219
1610637000000|2021-01-14 15:10:00|36580.9|36560.9|36560.9|36540.9|36627.1|36607.1|36557.1|36537.1|439
1610637300000|2021-01-14 15:15:00|36562.1|36542.1|36584.6|36564.6|36588.4|36568.4|36554.7|36534.7|219
1610637600000|2021-01-14 15:20:00|36582.1|36562.1|36557.1|36537.1|36582.1|36562.1|36532.1|36512.1|320
1610637900000|2021-01-14 15:25:00|36555.8|36535.8|36563.3|36543.3|36572.1|36552.1|36543.3|36523.3|254
1610638200000|2021-01-14 15:30:00|36565.8|36545.8|36600.8|36580.8|36610.8|36590.8|36549.6|36529.6|335
1610638500000|2021-01-14 15:35:00|36602.1|36582.1|36557.1|36537.1|36605.8|36585.8|36552.1|36532.1|310
1610638800000|2021-01-14 15:40:00|36553.4|36533.4|36550.8|36530.8|36574.6|36554.6|36532.1|36512.1|328
1610639100000|2021-01-14 15:45:00|36547.1|36527.1|36547.1|36527.1|36552.1|36532.1|36512.1|36492.1|225
1610639400000|2021-01-14 15:50:00|36552.1|36532.1|36578.3|36558.3|36592.1|36572.1|36552.1|36532.1|213
1610639700000|2021-01-14 15:55:00|36575.8|36555.8|36592.1|36572.1|36594.6|36574.6|36560.9|36540.9|157
1610640000000|2021-01-14 16:00:00|36589.6|36569.6|36592.1|36572.1|36632.1|36612.1|36577.1|36557.1|314
1610640300000|2021-01-14 16:05:00|36590.9|36570.9|36609.6|36589.6|36620.9|36600.9|36579.6|36559.6|273
1610640600000|2021-01-14 16:10:00|36607.1|36587.1|36634.6|36614.6|36640.9|36620.9|36593.4|36573.4|601
1610640900000|2021-01-14 16:15:00|36638.4|36618.4|36648.4|36628.4|36662.1|36642.1|36630.8|36610.8|547
1610641200000|2021-01-14 16:20:00|36649.6|36629.6|36652.1|36632.1|36660.9|36640.9|36634.6|36614.6|231
1610641500000|2021-01-14 16:25:00|36649.6|36629.6|36648.3|36628.3|36662.1|36642.1|36635.9|36615.9|233
1610641800000|2021-01-14 16:30:00|36647.1|36627.1|36622.1|36602.1|36647.1|36627.1|36619.6|36599.6|557
1610642100000|2021-01-14 16:35:00|36623.4|36603.4|36599.6|36579.6|36648.3|36628.3|36595.9|36575.9|864
1610642400000|2021-01-14 16:40:00|36600.9|36580.9|36579.6|36559.6|36623.3|36603.3|36579.6|36559.6|234
1610642700000|2021-01-14 16:45:00|36584.6|36564.6|36557|36537|36585.9|36565.9|36549.6|36529.6|1416
1610643000000|2021-01-14 16:50:00|36558.2|36538.2|36597|36577|36612|36592|36557|36537|1048
1610643300000|2021-01-14 16:55:00|36593.2|36573.2|36582|36562|36600.7|36580.7|36574.6|36554.6|239
1610643600000|2021-01-14 17:00:00|36583.3|36563.3|36623.2|36603.2|36632|36612|36582|36562|163
1610643900000|2021-01-14 17:05:00|36624.4|36604.4|36647|36627|36655.7|36635.7|36624.4|36604.4|185
1610644200000|2021-01-14 17:10:00|36645.7|36625.7|36668.2|36648.2|36680.7|36660.7|36637|36617|280
1610644500000|2021-01-14 17:15:00|36672|36652|36662|36642|36675.7|36655.7|36660.7|36640.7|213
1610644800000|2021-01-14 17:20:00|36663.2|36643.2|36684.5|36664.5|36685.7|36665.7|36663.2|36643.2|241
1610645100000|2021-01-14 17:25:00|36680.7|36660.7|36679.4|36659.4|36691.9|36671.9|36659.5|36639.5|253
1610645400000|2021-01-14 17:30:00|36683.1|36663.1|36688.2|36668.2|36695.7|36675.7|36683.1|36663.1|341
1610645700000|2021-01-14 17:35:00|36687|36667|36682|36662|36690.7|36670.7|36678.2|36658.2|183
1610646000000|2021-01-14 17:40:00|36680.7|36660.7|36690.7|36670.7|36694.5|36674.5|36677|36657|243
1610646300000|2021-01-14 17:45:00|36691.9|36671.9|36678.2|36658.2|36693.1|36673.1|36664.5|36644.5|331
1610646600000|2021-01-14 17:50:00|36680.7|36660.7|36668.2|36648.2|36700.7|36680.7|36668.2|36648.2|550
1610646900000|2021-01-14 17:55:00|36670.7|36650.7|36673.1|36653.1|36700.7|36680.7|36660.7|36640.7|1851
1610647200000|2021-01-14 18:00:00|36669.4|36649.4|36684.4|36664.4|36701.9|36681.9|36669.4|36649.4|503
1610647500000|2021-01-14 18:05:00|36685.7|36665.7|36694.4|36674.4|36694.4|36674.4|36679.4|36659.4|81
1610647800000|2021-01-14 18:10:00|36693.2|36673.2|36694.4|36674.4|36706.9|36686.9|36689.4|36669.4|277
1610648100000|2021-01-14 18:15:00|36693.1|36673.1|36694.4|36674.4|36709.4|36689.4|36693.1|36673.1|274
1610648400000|2021-01-14 18:20:00|36693.1|36673.1|36690.7|36670.7|36734.2|36714.2|36687|36667|297
1610648700000|2021-01-14 18:25:00|36689.5|36669.5|36693|36673|36696.8|36676.8|36683.1|36663.1|538
1610649000000|2021-01-14 18:30:00|36694.3|36674.3|36696.8|36676.8|36706.8|36686.8|36686.8|36666.8|108
1610649300000|2021-01-14 18:35:00|36695.6|36675.6|36695.6|36675.6|36700.6|36680.6|36686.8|36666.8|361
1610649600000|2021-01-14 18:40:00|36696.9|36676.9|36700.6|36680.6|36703.1|36683.1|36694.4|36674.4|19
1610649900000|2021-01-14 18:45:00|36703.1|36683.1|36698.1|36678.1|36704.4|36684.4|36689.4|36669.4|131
1610650200000|2021-01-14 18:50:00|36699.3|36679.3|36700.6|36680.6|36713.1|36693.1|36698.2|36678.2|132
1610650500000|2021-01-14 18:55:00|36699.4|36679.4|36711.9|36691.9|36714.4|36694.4|36694.4|36674.4|100
1610650800000|2021-01-14 19:00:00|36714.4|36694.4|36716.9|36696.9|36729.4|36709.4|36703.1|36683.1|182
1610651100000|2021-01-14 19:05:00|36715.7|36695.7|36754.4|36734.4|36754.4|36734.4|36714.4|36694.4|173
1610651400000|2021-01-14 19:10:00|36751.9|36731.9|36741.9|36721.9|36754.4|36734.4|36741.9|36721.9|106
1610651700000|2021-01-14 19:15:00|36743.2|36723.2|36754.4|36734.4|36759.4|36739.4|36743.2|36723.2|51
1610652000000|2021-01-14 19:20:00|36750.6|36730.6|36729.4|36709.4|36754.4|36734.4|36725.7|36705.7|68
1610652300000|2021-01-14 19:25:00|36728.2|36708.2|36731.9|36711.9|36734.4|36714.4|36728.2|36708.2|33
1610652600000|2021-01-14 19:30:00|36734.4|36714.4|36748.1|36728.1|36750.7|36730.7|36731.9|36711.9|36
1610652900000|2021-01-14 19:35:00|36749.4|36729.4|36751.9|36731.9|36761.9|36741.9|36741.9|36721.9|59
1610653200000|2021-01-14 19:40:00|36754.4|36734.4|36746.9|36726.9|36755.7|36735.7|36739.4|36719.4|50
1610653500000|2021-01-14 19:45:00|36749.4|36729.4|36729.4|36709.4|36749.4|36729.4|36725.7|36705.7|64
1610653800000|2021-01-14 19:50:00|36728.2|36708.2|36714.4|36694.4|36731.9|36711.9|36711.9|36691.9|39
1610654100000|2021-01-14 19:55:00|36711.9|36691.9|36708.2|36688.2|36711.9|36691.9|36700.7|36680.7|24
1610654400000|2021-01-14 20:00:00|36709.4|36689.4|36721.9|36701.9|36725.7|36705.7|36708.2|36688.2|24
1610654700000|2021-01-14 20:05:00|36720.6|36700.6|36719.4|36699.4|36725.7|36705.7|36719.4|36699.4|19
1610655000000|2021-01-14 20:10:00|36716.9|36696.9|36713.2|36693.2|36728.2|36708.2|36708.1|36688.1|30
1610655300000|2021-01-14 20:15:00|36714.4|36694.4|36680.7|36660.7|36718.2|36698.2|36680.7|36660.7|63
1610655600000|2021-01-14 20:20:00|36676.9|36656.9|36699.4|36679.4|36704.4|36684.4|36676.9|36656.9|71
1610655900000|2021-01-14 20:25:00|36696.9|36676.9|36703.2|36683.2|36705.7|36685.7|36689.4|36669.4|144
1610656200000|2021-01-14 20:30:00|36704.4|36684.4|36706.9|36686.9|36721.9|36701.9|36701.9|36681.9|27
1610656500000|2021-01-14 20:35:00|36704.4|36684.4|36701.9|36681.9|36706.9|36686.9|36699.4|36679.4|20
1610656800000|2021-01-14 20:40:00|36699.4|36679.4|36716.9|36696.9|36719.4|36699.4|36699.4|36679.4|30
1610657100000|2021-01-14 20:45:00|36714.4|36694.4|36706.9|36686.9|36721.9|36701.9|36704.4|36684.4|26
1610657400000|2021-01-14 20:50:00|36708.1|36688.1|36679.4|36659.4|36708.1|36688.1|36679.4|36659.4|68
1610657700000|2021-01-14 20:55:00|36680.7|36660.7|36689.4|36669.4|36691.9|36671.9|36674.4|36654.4|101
1610658000000|2021-01-14 21:00:00|36690.7|36670.7|36693.1|36673.1|36695.6|36675.6|36683.1|36663.1|42
1610658300000|2021-01-14 21:05:00|36695.6|36675.6|36703.1|36683.1|36704.3|36684.3|36693.1|36673.1|12
1610658600000|2021-01-14 21:10:00|36704.3|36684.3|36701.9|36681.9|36711.9|36691.9|36701.9|36681.9|16
1610658900000|2021-01-14 21:15:00|36703.2|36683.2|36739.4|36719.4|36739.4|36719.4|36703.2|36683.2|55
1610659200000|2021-01-14 21:20:00|36740.6|36720.6|36738.1|36718.1|36750.6|36730.6|36738.1|36718.1|47
1610659500000|2021-01-14 21:25:00|36739.4|36719.4|36775.8|36755.8|36775.8|36755.8|36739.4|36719.4|86
1610659800000|2021-01-14 21:30:00|36769.6|36749.6|36758.3|36738.3|36769.6|36749.6|36754.4|36734.4|65
1610660100000|2021-01-14 21:35:00|36759.4|36739.4|36748.3|36728.3|36759.4|36739.4|36748.3|36728.3|30
1610660400000|2021-01-14 21:40:00|36749.5|36729.5|36734.5|36714.5|36749.5|36729.5|36733.3|36713.3|45
1610660700000|2021-01-14 21:45:00|36735.6|36715.6|36734.5|36714.5|36746.8|36726.8|36734.5|36714.5|70
1610661000000|2021-01-14 21:50:00|36735.6|36715.6|36732|36712|36738.3|36718.3|36729.5|36709.5|32
1610661300000|2021-01-14 21:55:00|36733.3|36713.3|36739.5|36719.5|36739.5|36719.5|36729.5|36709.5|56
1610665200000|2021-01-14 23:00:00|36692.4|36672.4|36724.5|36704.5|36748.2|36728.2|36692.4|36672.4|84
1610665500000|2021-01-14 23:05:00|36727|36707|36732|36712|36732|36712|36727|36707|14
1610665800000|2021-01-14 23:10:00|36734.5|36714.5|36732|36712|36740.7|36720.7|36716.9|36696.9|74
1610666100000|2021-01-14 23:15:00|36729.5|36709.5|36733.3|36713.3|36738.3|36718.3|36729.5|36709.5|14
1610666400000|2021-01-14 23:20:00|36732|36712|36719.5|36699.5|36732|36712|36717|36697|11
1610666700000|2021-01-14 23:25:00|36722|36702|36724.5|36704.5|36727|36707|36722|36702|9
1610667000000|2021-01-14 23:30:00|36728.2|36708.2|36722|36702|36728.2|36708.2|36717|36697|20
1610667300000|2021-01-14 23:35:00|36723.3|36703.3|36723.3|36703.3|36723.3|36703.3|36718.3|36698.3|13
1610667600000|2021-01-14 23:40:00|36724.5|36704.5|36719.5|36699.5|36729.5|36709.5|36717|36697|24
1610667900000|2021-01-14 23:45:00|36717|36697|36732|36712|36735.8|36715.8|36717|36697|13
1610668200000|2021-01-14 23:50:00|36729.5|36709.5|36719.5|36699.5|36729.5|36709.5|36719.5|36699.5|5
1610668500000|2021-01-14 23:55:00|36717|36697|36724.5|36704.5|36724.5|36704.5|36712|36692|18
1610668800000|2021-01-15 00:00:00|36723.2|36703.2|36737|36717|36739.5|36719.5|36719.5|36699.5|22
1610669100000|2021-01-15 00:05:00|36739.5|36719.5|36728.3|36708.3|36744.5|36724.5|36728.3|36708.3|26
1610669400000|2021-01-15 00:10:00|36727|36707|36738.3|36718.3|36739.5|36719.5|36717|36697|8
1610669700000|2021-01-15 00:15:00|36739.5|36719.5|36763.3|36743.3|36765.8|36745.8|36734.5|36714.5|68
1610670000000|2021-01-15 00:20:00|36767|36747|36782|36762|36787|36767|36767|36747|131
1610670300000|2021-01-15 00:25:00|36783.2|36763.2|36814.5|36794.5|36837|36817|36779.5|36759.5|158
1610670600000|2021-01-15 00:30:00|36813.2|36793.2|36797|36777|36827|36807|36794.5|36774.5|133
1610670900000|2021-01-15 00:35:00|36794.5|36774.5|36768.2|36748.2|36799.5|36779.5|36759.5|36739.5|104
1610671200000|2021-01-15 00:40:00|36765.7|36745.7|36779.5|36759.5|36779.5|36759.5|36749.5|36729.5|76
1610671500000|2021-01-15 00:45:00|36780.7|36760.7|36744.5|36724.5|36783.2|36763.2|36744.5|36724.5|49
1610671800000|2021-01-15 00:50:00|36747|36727|36744.4|36724.4|36751.9|36731.9|36739.5|36719.5|76
1610672100000|2021-01-15 00:55:00|36746.9|36726.9|36735.7|36715.7|36753.2|36733.2|36730.7|36710.7|48
1610672400000|2021-01-15 01:00:00|36736.9|36716.9|36686.9|36666.9|36788.2|36768.2|36682|36662|729
1610672700000|2021-01-15 01:05:00|36688.1|36668.1|36687|36667|36695.6|36675.6|36646.9|36626.9|431
1610673000000|2021-01-15 01:10:00|36689.5|36669.5|36690.7|36670.7|36729.5|36709.5|36675.7|36655.7|266
1610673300000|2021-01-15 01:15:00|36693.2|36673.2|36744.5|36724.5|36749.5|36729.5|36693.2|36673.2|210
1610673600000|2021-01-15 01:20:00|36749.5|36729.5|36767|36747|36784.5|36764.5|36744.5|36724.5|188
1610673900000|2021-01-15 01:25:00|36770.8|36750.8|36807|36787|36834.5|36814.5|36769.5|36749.5|259
1610674200000|2021-01-15 01:30:00|36809.5|36789.5|36809.5|36789.5|36857|36837|36792|36772|292
1610674500000|2021-01-15 01:35:00|36810.7|36790.7|36844.5|36824.5|36854.5|36834.5|36809.5|36789.5|281
1610674800000|2021-01-15 01:40:00|36845.7|36825.7|36804.5|36784.5|36864.5|36844.5|36804.5|36784.5|190
1610675100000|2021-01-15 01:45:00|36802|36782|36803.3|36783.3|36844.5|36824.5|36797|36777|180
1610675400000|2021-01-15 01:50:00|36804.5|36784.5|36762|36742|36804.5|36784.5|36754.5|36734.5|209
1610675700000|2021-01-15 01:55:00|36763.3|36743.3|36755.7|36735.7|36793.2|36773.2|36754.5|36734.5|156
1610676000000|2021-01-15 02:00:00|36758.2|36738.2|36808.3|36788.3|36814.5|36794.5|36758.2|36738.2|161
1610676300000|2021-01-15 02:05:00|36809.5|36789.5|36796.9|36776.9|36814.5|36794.5|36790.7|36770.7|105
1610676600000|2021-01-15 02:10:00|36798.2|36778.2|36789.5|36769.5|36828.2|36808.2|36789.5|36769.5|122
1610676900000|2021-01-15 02:15:00|36785.7|36765.7|36773.2|36753.2|36792|36772|36769.5|36749.5|61
1610677200000|2021-01-15 02:20:00|36769.5|36749.5|36789.5|36769.5|36792|36772|36767|36747|74
1610677500000|2021-01-15 02:25:00|36790.7|36770.7|36789.5|36769.5|36790.7|36770.7|36779.5|36759.5|42
1610677800000|2021-01-15 02:30:00|36790.7|36770.7|36788.2|36768.2|36794.5|36774.5|36769.5|36749.5|104
1610678100000|2021-01-15 02:35:00|36787|36767|36789.5|36769.5|36809.5|36789.5|36769.5|36749.5|135
1610678400000|2021-01-15 02:40:00|36790.7|36770.7|36770.7|36750.7|36806.9|36786.9|36759.5|36739.5|119
1610678700000|2021-01-15 02:45:00|36771.9|36751.9|36759.5|36739.5|36784.5|36764.5|36754.5|36734.5|114
1610679000000|2021-01-15 02:50:00|36760.7|36740.7|36770.8|36750.8|36789.5|36769.5|36759.5|36739.5|77
1610679300000|2021-01-15 02:55:00|36769.6|36749.6|36780.7|36760.7|36784.5|36764.5|36762|36742|36
1610679600000|2021-01-15 03:00:00|36783.2|36763.2|36812|36792|36822|36802|36779.5|36759.5|80
1610679900000|2021-01-15 03:05:00|36807|36787|36784.5|36764.5|36817|36797|36779.5|36759.5|87
1610680200000|2021-01-15 03:10:00|36787|36767|36727|36707|36789.5|36769.5|36726.9|36706.9|141
1610680500000|2021-01-15 03:15:00|36729.5|36709.5|36704.5|36684.5|36739.5|36719.5|36692|36672|253
1610680800000|2021-01-15 03:20:00|36702|36682|36712|36692|36717|36697|36674.5|36654.5|164
1610681100000|2021-01-15 03:25:00|36714.5|36694.5|36719.5|36699.5|36724.5|36704.5|36698.3|36678.3|103
1610681400000|2021-01-15 03:30:00|36722|36702|36699.5|36679.5|36724.5|36704.5|36694.5|36674.5|60
1610681700000|2021-01-15 03:35:00|36702|36682|36677|36657|36704.5|36684.5|36674.5|36654.5|50
1610682000000|2021-01-15 03:40:00|36675.9|36655.9|36664.5|36644.5|36679.5|36659.5|36664.5|36644.5|59
1610682300000|2021-01-15 03:45:00|36663.2|36643.2|36659.5|36639.5|36689.5|36669.5|36659.5|36639.5|79
1610682600000|2021-01-15 03:50:00|36660.7|36640.7|36664.5|36644.5|36665.7|36645.7|36655.7|36635.7|23
1610682900000|2021-01-15 03:55:00|36668.2|36648.2|36639.5|36619.5|36669.5|36649.5|36636.9|36616.9|77
1610683200000|2021-01-15 04:00:00|36637|36617|36602|36582|36639.5|36619.5|36602|36582|170
1610683500000|2021-01-15 04:05:00|36600.9|36580.9|36609.5|36589.5|36618.2|36598.2|36599.5|36579.5|92
1610683800000|2021-01-15 04:10:00|36610.7|36590.7|36585.7|36565.7|36614.5|36594.5|36584.5|36564.5|94
1610684100000|2021-01-15 04:15:00|36584.5|36564.5|36584.6|36564.6|36589.5|36569.5|36579.5|36559.5|76
1610684400000|2021-01-15 04:20:00|36585.7|36565.7|36588.4|36568.4|36598.2|36578.2|36579.6|36559.6|73
1610684700000|2021-01-15 04:25:00|36587.1|36567.1|36599.6|36579.6|36599.6|36579.6|36585.9|36565.9|37
1610685000000|2021-01-15 04:30:00|36600.7|36580.7|36609.6|36589.6|36610.9|36590.9|36599.6|36579.6|53
1610685300000|2021-01-15 04:35:00|36606.9|36586.9|36604.6|36584.6|36606.9|36586.9|36594.6|36574.6|65
1610685600000|2021-01-15 04:40:00|36600.7|36580.7|36614.6|36594.6|36614.6|36594.6|36600.7|36580.7|32
1610685900000|2021-01-15 04:45:00|36617.1|36597.1|36600.7|36580.7|36617.1|36597.1|36594.6|36574.6|51
1610686200000|2021-01-15 04:50:00|36599.6|36579.6|36602.1|36582.1|36624.6|36604.6|36594.6|36574.6|74
1610686500000|2021-01-15 04:55:00|36604.6|36584.6|36599.6|36579.6|36609.6|36589.6|36594.6|36574.6|32
1610686800000|2021-01-15 05:00:00|36598.4|36578.4|36569.6|36549.6|36599.6|36579.6|36569.6|36549.6|95
1610687100000|2021-01-15 05:05:00|36567.1|36547.1|36564.6|36544.6|36570.7|36550.7|36545.7|36525.7|91
1610687400000|2021-01-15 05:10:00|36563.4|36543.4|36577.1|36557.1|36582.1|36562.1|36554.6|36534.6|66
1610687700000|2021-01-15 05:15:00|36574.6|36554.6|36529.6|36509.6|36574.6|36554.6|36519.6|36499.6|118
1610688000000|2021-01-15 05:20:00|36525.8|36505.8|36529.6|36509.6|36538.4|36518.4|36490.8|36470.8|136
1610688300000|2021-01-15 05:25:00|36530.8|36510.8|36535.8|36515.8|36543.4|36523.4|36520.8|36500.8|56
1610688600000|2021-01-15 05:30:00|36534.6|36514.6|36492.1|36472.1|36558.3|36538.3|36477.1|36457.1|539
1610688900000|2021-01-15 05:35:00|36490.8|36470.8|36444.6|36424.6|36509.6|36489.6|36444.6|36424.6|332
1610689200000|2021-01-15 05:40:00|36443.4|36423.4|36439.6|36419.6|36490.8|36470.8|36432.1|36412.1|254
1610689500000|2021-01-15 05:45:00|36437.1|36417.1|36329.6|36309.6|36454.6|36434.6|36324.6|36304.6|552
1610689800000|2021-01-15 05:50:00|36324.6|36304.6|36344.6|36324.6|36348.3|36328.3|36292.1|36272.1|543
1610690100000|2021-01-15 05:55:00|36347.1|36327.1|36380.8|36360.8|36384.6|36364.6|36319.6|36299.6|312
1610690400000|2021-01-15 06:00:00|36379.6|36359.6|36375.8|36355.8|36417.1|36397.1|36370.9|36350.9|283
1610690700000|2021-01-15 06:05:00|36374.6|36354.6|36460.8|36440.8|36474.6|36454.6|36374.6|36354.6|414
1610691000000|2021-01-15 06:10:00|36462.1|36442.1|36439.6|36419.6|36464.6|36444.6|36425.8|36405.8|168
1610691300000|2021-01-15 06:15:00|36442.1|36422.1|36434.6|36414.6|36464.6|36444.6|36424.6|36404.6|106
1610691600000|2021-01-15 06:20:00|36435.8|36415.8|36384.6|36364.6|36435.8|36415.8|36384.6|36364.6|184
1610691900000|2021-01-15 06:25:00|36388.3|36368.3|36424.6|36404.6|36424.6|36404.6|36363.4|36343.4|260
1610692200000|2021-01-15 06:30:00|36429.6|36409.6|36374.6|36354.6|36429.6|36409.6|36369.6|36349.6|178
1610692500000|2021-01-15 06:35:00|36370.8|36350.8|36379.6|36359.6|36389.6|36369.6|36358.3|36338.3|129
1610692800000|2021-01-15 06:40:00|36374.6|36354.6|36372.1|36352.1|36374.6|36354.6|36337.1|36317.1|165
1610693100000|2021-01-15 06:45:00|36369.6|36349.6|36329.6|36309.6|36387.1|36367.1|36317.1|36297.1|157
1610693400000|2021-01-15 06:50:00|36330.8|36310.8|36240.8|36220.8|36330.8|36310.8|36233.4|36213.4|426
1610693700000|2021-01-15 06:55:00|36242|36222|36247.1|36227.1|36267.1|36247.1|36214.6|36194.6|398
1610694000000|2021-01-15 07:00:00|36248.3|36228.3|36248.4|36228.4|36252.1|36232.1|36207.2|36187.2|226
1610694300000|2021-01-15 07:05:00|36247.2|36227.2|36252.1|36232.1|36262.1|36242.1|36239.6|36219.6|143
1610694600000|2021-01-15 07:10:00|36249.6|36229.6|36232.1|36212.1|36249.6|36229.6|36224.6|36204.6|136
1610694900000|2021-01-15 07:15:00|36234.6|36214.6|36264.6|36244.6|36279.6|36259.6|36234.6|36214.6|122
1610695200000|2021-01-15 07:20:00|36265.9|36245.9|36314.6|36294.6|36319.6|36299.6|36265.9|36245.9|168
1610695500000|2021-01-15 07:25:00|36313.4|36293.4|36278.4|36258.4|36317.1|36297.1|36274.6|36254.6|89
1610695800000|2021-01-15 07:30:00|36277.1|36257.1|36287.1|36267.1|36292|36272|36264.6|36244.6|84
1610696100000|2021-01-15 07:35:00|36284.6|36264.6|36283.4|36263.4|36298.4|36278.4|36270.9|36250.9|89
1610696400000|2021-01-15 07:40:00|36284.6|36264.6|36299.6|36279.6|36318.4|36298.4|36284.6|36264.6|87
1610696700000|2021-01-15 07:45:00|36300.9|36280.9|36304.6|36284.6|36304.6|36284.6|36274.6|36254.6|132
1610697000000|2021-01-15 07:50:00|36307.1|36287.1|36292.1|36272.1|36314.6|36294.6|36282.1|36262.1|55
1610697300000|2021-01-15 07:55:00|36294.6|36274.6|36265.9|36245.9|36294.6|36274.6|36264.6|36244.6|59
1610697600000|2021-01-15 08:00:00|36264.6|36244.6|36267.1|36247.1|36312.1|36292.1|36264.6|36244.6|143
1610697900000|2021-01-15 08:05:00|36268.3|36248.3|36267.1|36247.1|36287.1|36267.1|36264.6|36244.6|67
1610698200000|2021-01-15 08:10:00|36268.3|36248.3|36268.4|36248.4|36279.6|36259.6|36262.1|36242.1|81
1610698500000|2021-01-15 08:15:00|36267.1|36247.1|36267.1|36247.1|36274.6|36254.6|36249.6|36229.6|82
1610698800000|2021-01-15 08:20:00|36268.4|36248.4|36244.6|36224.6|36277.1|36257.1|36239.6|36219.6|106
1610699100000|2021-01-15 08:25:00|36243.4|36223.4|36209.6|36189.6|36244.6|36224.6|36199.6|36179.6|134
1610699400000|2021-01-15 08:30:00|36204.6|36184.6|36244.6|36224.6|36248.3|36228.3|36160.8|36140.8|296
1610699700000|2021-01-15 08:35:00|36240.8|36220.8|36242.1|36222.1|36247.1|36227.1|36224.6|36204.6|86
1610700000000|2021-01-15 08:40:00|36240.9|36220.9|36239.6|36219.6|36247.1|36227.1|36222.1|36202.1|53
1610700300000|2021-01-15 08:45:00|36238.4|36218.4|36220.8|36200.8|36238.4|36218.4|36184.6|36164.6|88
1610700600000|2021-01-15 08:50:00|36219.6|36199.6|36227.1|36207.1|36242.1|36222.1|36212.1|36192.1|65
1610700900000|2021-01-15 08:55:00|36224.6|36204.6|36219.6|36199.6|36229.6|36209.6|36214.6|36194.6|93
1610701200000|2021-01-15 09:00:00|36218.3|36198.3|36302.1|36282.1|36309.6|36289.6|36215.8|36195.8|259
1610701500000|2021-01-15 09:05:00|36299.6|36279.6|36305.9|36285.9|36329.6|36309.6|36298.4|36278.4|151
1610701800000|2021-01-15 09:10:00|36304.8|36284.8|36299.6|36279.6|36305.9|36285.9|36280.9|36260.9|71
1610702100000|2021-01-15 09:15:00|36298.3|36278.3|36309.6|36289.6|36314.6|36294.6|36284.6|36264.6|386
1610702400000|2021-01-15 09:20:00|36308.4|36288.4|36313.4|36293.4|36313.4|36293.4|36295.9|36275.9|58
1610702700000|2021-01-15 09:25:00|36310.9|36290.9|36309.6|36289.6|36319.6|36299.6|36308.3|36288.3|90
1610703000000|2021-01-15 09:30:00|36308.3|36288.3|36319.6|36299.6|36325.8|36305.8|36305.9|36285.9|98
1610703300000|2021-01-15 09:35:00|36317.1|36297.1|36344.6|36324.6|36349.6|36329.6|36312.1|36292.1|115
1610703600000|2021-01-15 09:40:00|36345.9|36325.9|36349.6|36329.6|36352.1|36332.1|36340.9|36320.9|54
1610703900000|2021-01-15 09:45:00|36352.1|36332.1|36369.6|36349.6|36383.4|36363.4|36349.6|36329.6|170
1610704200000|2021-01-15 09:50:00|36372.1|36352.1|36359.6|36339.6|36374.6|36354.6|36359.6|36339.6|65
1610704500000|2021-01-15 09:55:00|36358.5|36338.5|36364.6|36344.6|36365.8|36345.8|36345.8|36325.8|93
1610704800000|2021-01-15 10:00:00|36369.6|36349.6|36364.6|36344.6|36374.6|36354.6|36354.6|36334.6|55
1610705100000|2021-01-15 10:05:00|36363.5|36343.5|36386|36366|36394.6|36374.6|36363.5|36343.5|117
1610705400000|2021-01-15 10:10:00|36387.3|36367.3|36354.6|36334.6|36395.8|36375.8|36349.6|36329.6|93
1610705700000|2021-01-15 10:15:00|36353.5|36333.5|36348.5|36328.5|36354.6|36334.6|36339.6|36319.6|70
1610706000000|2021-01-15 10:20:00|36347.3|36327.3|36327.1|36307.1|36349.6|36329.6|36315.8|36295.8|104
1610706300000|2021-01-15 10:25:00|36328.5|36308.5|36364.6|36344.6|36364.6|36344.6|36324.6|36304.6|54
1610706600000|2021-01-15 10:30:00|36363.5|36343.5|36389.6|36369.6|36392.1|36372.1|36344.6|36324.6|63
1610706900000|2021-01-15 10:35:00|36392.3|36372.3|36364.6|36344.6|36399.6|36379.6|36364.6|36344.6|68
1610707200000|2021-01-15 10:40:00|36369.6|36349.6|36374.6|36354.6|36379.6|36359.6|36369.6|36349.6|30
1610707500000|2021-01-15 10:45:00|36373.5|36353.5|36342.1|36322.1|36374.6|36354.6|36342.1|36322.1|57
1610707800000|2021-01-15 10:50:00|36344.6|36324.6|36337|36317|36344.6|36324.6|36332.1|36312.1|49
1610708100000|2021-01-15 10:55:00|36339.5|36319.5|36344.7|36324.7|36344.7|36324.7|36332.2|36312.2|29
1610708400000|2021-01-15 11:00:00|36339.7|36319.7|36332.2|36312.2|36342.2|36322.2|36319.7|36299.7|70
1610708700000|2021-01-15 11:05:00|36331|36311|36334.7|36314.7|36337.2|36317.2|36317.2|36297.2|44
1610709000000|2021-01-15 11:10:00|36333.5|36313.5|36334.8|36314.8|36343.5|36323.5|36312.3|36292.3|331
1610709300000|2021-01-15 11:15:00|36332.3|36312.3|36313.5|36293.5|36339.8|36319.8|36302.3|36282.3|81
1610709600000|2021-01-15 11:20:00|36314.7|36294.7|36312.3|36292.3|36322.3|36302.3|36302.3|36282.3|73
1610709900000|2021-01-15 11:25:00|36314.8|36294.8|36309.8|36289.8|36317.3|36297.3|36298.5|36278.5|68
1610710200000|2021-01-15 11:30:00|36307.3|36287.3|36313.5|36293.5|36313.5|36293.5|36299.7|36279.7|85
1610710500000|2021-01-15 11:35:00|36312.3|36292.3|36301|36281|36317.3|36297.3|36282.3|36262.3|74
1610710800000|2021-01-15 11:40:00|36302.2|36282.2|36332.3|36312.3|36347.3|36327.3|36301|36281|101
1610711100000|2021-01-15 11:45:00|36329.8|36309.8|36304.8|36284.8|36334.8|36314.8|36304.8|36284.8|56
1610711400000|2021-01-15 11:50:00|36302.3|36282.3|36292.3|36272.3|36317.3|36297.3|36286.1|36266.1|79
1610711700000|2021-01-15 11:55:00|36294.8|36274.8|36309.8|36289.8|36312.3|36292.3|36292.3|36272.3|74
1610712000000|2021-01-15 12:00:00|36307.3|36287.3|36283.5|36263.5|36312.3|36292.3|36282.3|36262.3|279
1610712300000|2021-01-15 12:05:00|36282.3|36262.3|36267.2|36247.2|36297.2|36277.2|36246|36226|181
1610712600000|2021-01-15 12:10:00|36268.3|36248.3|36314.7|36294.7|36314.7|36294.7|36257.2|36237.2|178
1610712900000|2021-01-15 12:15:00|36311|36291|36322.2|36302.2|36334.7|36314.7|36303.3|36283.3|136
1610713200000|2021-01-15 12:20:00|36319.7|36299.7|36342.2|36322.2|36349.7|36329.7|36299.7|36279.7|142
1610713500000|2021-01-15 12:25:00|36339.7|36319.7|36307.2|36287.2|36342.2|36322.2|36299.7|36279.7|94
1610713800000|2021-01-15 12:30:00|36304.7|36284.7|36319.7|36299.7|36319.7|36299.7|36265.9|36245.9|222
1610714100000|2021-01-15 12:35:00|36322.2|36302.2|36334.7|36314.7|36339.7|36319.7|36314.7|36294.7|92
1610714400000|2021-01-15 12:40:00|36332.2|36312.2|36295.9|36275.9|36339.7|36319.7|36293.5|36273.5|115
1610714700000|2021-01-15 12:45:00|36298.5|36278.5|36309.7|36289.7|36322.2|36302.2|36294.7|36274.7|56
1610715000000|2021-01-15 12:50:00|36310.9|36290.9|36257.3|36237.3|36310.9|36290.9|36247.3|36227.3|472
1610715300000|2021-01-15 12:55:00|36259.8|36239.8|36246|36226|36282.3|36262.3|36237.3|36217.3|155
1610715600000|2021-01-15 13:00:00|36242.3|36222.3|36302.2|36282.2|36313.5|36293.5|36233.5|36213.5|398
1610715900000|2021-01-15 13:05:00|36301|36281|36312.3|36292.3|36326|36306|36297.3|36277.3|134
1610716200000|2021-01-15 13:10:00|36317.3|36297.3|36319.8|36299.8|36331|36311|36299.8|36279.8|204
1610716500000|2021-01-15 13:15:00|36318.6|36298.6|36262.3|36242.3|36322.3|36302.3|36262.2|36242.2|251
1610716800000|2021-01-15 13:20:00|36259.8|36239.8|36267.3|36247.3|36281|36261|36242.3|36222.3|243
1610717100000|2021-01-15 13:25:00|36269.8|36249.8|36247.3|36227.3|36281|36261|36237.3|36217.3|137
1610717400000|2021-01-15 13:30:00|36248.5|36228.5|36239.8|36219.8|36249.8|36229.8|36191.2|36171.2|350
1610717700000|2021-01-15 13:35:00|36242.3|36222.3|36212.3|36192.3|36252.3|36232.3|36212.3|36192.3|229
1610718000000|2021-01-15 13:40:00|36208.5|36188.5|36177.3|36157.3|36213.7|36193.7|36172.3|36152.3|417
1610718300000|2021-01-15 13:45:00|36181|36161|35967.3|35947.3|36181|36161|35946|35926|1238
1610718600000|2021-01-15 13:50:00|35966.2|35946.2|35992.3|35972.3|35998.7|35978.7|35922.3|35902.3|830
1610718900000|2021-01-15 13:55:00|35993.5|35973.5|35958.7|35938.7|36009.8|35989.8|35957.3|35937.3|549
1610719200000|2021-01-15 14:00:00|35962.3|35942.3|35936|35916|35962.3|35942.3|35899.8|35879.8|929
1610719500000|2021-01-15 14:05:00|35934.8|35914.8|35990|35970|36005|35985|35910|35890|575
1610719800000|2021-01-15 14:10:00|35992.3|35972.3|35948.8|35928.8|36005|35985|35946.3|35926.3|503
1610720100000|2021-01-15 14:15:00|35947.6|35927.6|35977.5|35957.5|36002.5|35982.5|35932.5|35912.5|391
1610720400000|2021-01-15 14:20:00|35980|35960|36055|36035|36060|36040|35980|35960|313
1610720700000|2021-01-15 14:25:00|36053.7|36033.7|36043.7|36023.7|36053.7|36033.7|36025|36005|277
1610721000000|2021-01-15 14:30:00|36044.8|36024.8|36115|36095|36125|36105|36016.2|35996.2|750
1610721300000|2021-01-15 14:35:00|36117.5|36097.5|36160|36140|36185|36165|36110|36090|780
1610721600000|2021-01-15 14:40:00|36158.8|36138.8|36200|36180|36205|36185|36135|36115|544
1610721900000|2021-01-15 14:45:00|36202.5|36182.5|36260|36240|36290|36270|36192.5|36172.5|896
1610722200000|2021-01-15 14:50:00|36262.5|36242.5|36196|36176|36273.8|36253.8|36192.4|36172.4|587
1610722500000|2021-01-15 14:55:00|36197.4|36177.4|36222.4|36202.4|36231.2|36211.2|36170|36150|375
1610722800000|2021-01-15 15:00:00|36221.2|36201.2|36122.4|36102.4|36228.5|36208.5|36111.2|36091.2|502
1610723100000|2021-01-15 15:05:00|36123.5|36103.5|35989.9|35969.9|36124.9|36104.9|35984.9|35964.9|821
1610723400000|2021-01-15 15:10:00|35991|35971|36087.4|36067.4|36089.9|36069.9|35950|35930|701
1610723700000|2021-01-15 15:15:00|36085|36065|36012.4|35992.4|36085|36065|36012.4|35992.4|406
1610724000000|2021-01-15 15:20:00|36014.9|35994.9|35934.9|35914.9|36021.2|36001.2|35924.9|35904.9|734
1610724300000|2021-01-15 15:25:00|35932.4|35912.4|36002.4|35982.4|36007.4|35987.4|35912.4|35892.4|730
1610724600000|2021-01-15 15:30:00|36004.9|35984.9|36062.5|36042.5|36062.5|36042.5|35982.5|35962.5|422
1610724900000|2021-01-15 15:35:00|36065|36045|36092.4|36072.4|36097.4|36077.4|36050|36030|440
1610725200000|2021-01-15 15:40:00|36089.7|36069.7|36111.2|36091.2|36124.9|36104.9|36081.2|36061.2|260
1610725500000|2021-01-15 15:45:00|36112.4|36092.4|36077.5|36057.5|36132.4|36112.4|36077.5|36057.5|288
1610725800000|2021-01-15 15:50:00|36077.4|36057.4|36058.5|36038.5|36107.4|36087.4|36052.4|36032.4|410
1610726100000|2021-01-15 15:55:00|36057.4|36037.4|36047.4|36027.4|36067.4|36047.4|36023.7|36003.7|361
1610726400000|2021-01-15 16:00:00|36048.7|36028.7|36006.2|35986.2|36051.2|36031.2|35995|35975|277
1610726700000|2021-01-15 16:05:00|36005|35985|36030|36010|36040|36020|35992.4|35972.4|300
1610727000000|2021-01-15 16:10:00|36032.5|36012.5|36043.7|36023.7|36044.9|36024.9|36010|35990|184
1610727300000|2021-01-15 16:15:00|36042.5|36022.5|36072.5|36052.5|36075|36055|36037.5|36017.5|211
1610727600000|2021-01-15 16:20:00|36075|36055|36098.9|36078.9|36108.7|36088.7|36070|36050|297
1610727900000|2021-01-15 16:25:00|36095|36075|36153.7|36133.7|36167.4|36147.4|36076.4|36056.4|386
1610728200000|2021-01-15 16:30:00|36152.5|36132.5|36141.2|36121.2|36175|36155|36130|36110|303
1610728500000|2021-01-15 16:35:00|36142.4|36122.4|36107.5|36087.5|36146.2|36126.2|36097.5|36077.5|213
1610728800000|2021-01-15 16:40:00|36110|36090|36109.9|36089.9|36145|36125|36100|36080|260
1610729100000|2021-01-15 16:45:00|36111.1|36091.1|36096.2|36076.2|36123.7|36103.7|36090|36070|192
1610729400000|2021-01-15 16:50:00|36097.5|36077.5|36092.5|36072.5|36107.5|36087.5|36085|36065|129
1610729700000|2021-01-15 16:55:00|36090|36070|36092.7|36072.7|36117.7|36097.7|36056.5|36036.5|588
1610730000000|2021-01-15 17:00:00|36090.3|36070.3|36081.4|36061.4|36092.7|36072.7|36042.7|36022.7|192
1610730300000|2021-01-15 17:05:00|36082.7|36062.7|36081.5|36061.5|36096.4|36076.4|36065.2|36045.2|157
1610730600000|2021-01-15 17:10:00|36077.7|36057.7|36069|36049|36077.7|36057.7|36017.7|35997.7|273
1610730900000|2021-01-15 17:15:00|36070.2|36050.2|36090.2|36070.2|36106.5|36086.5|36070.2|36050.2|158
1610731200000|2021-01-15 17:20:00|36092.7|36072.7|36082.6|36062.6|36092.7|36072.7|36061.5|36041.5|148
1610731500000|2021-01-15 17:25:00|36081.4|36061.4|36077.7|36057.7|36096.5|36076.5|36075.2|36055.2|89
1610731800000|2021-01-15 17:30:00|36079|36059|36091.4|36071.4|36097.6|36077.6|36079|36059|92
1610732100000|2021-01-15 17:35:00|36088.9|36068.9|36107.7|36087.7|36116.4|36096.4|36086.4|36066.4|340
1610732400000|2021-01-15 17:40:00|36106.5|36086.5|36102.7|36082.7|36121.4|36101.4|36095.2|36075.2|96
1610732700000|2021-01-15 17:45:00|36103.9|36083.9|36095.2|36075.2|36111.5|36091.5|36075.2|36055.2|175
1610733000000|2021-01-15 17:50:00|36094|36074|36117.7|36097.7|36126.4|36106.4|36087.7|36067.7|209
1610733300000|2021-01-15 17:55:00|36116.5|36096.5|36061.4|36041.4|36117.7|36097.7|36035.2|36015.2|862
1610733600000|2021-01-15 18:00:00|36057.7|36037.7|36072.7|36052.7|36085.2|36065.2|36057.7|36037.7|190
1610733900000|2021-01-15 18:05:00|36070.2|36050.2|36071.5|36051.5|36077.7|36057.7|36068.9|36048.9|61
1610734200000|2021-01-15 18:10:00|36072.7|36052.7|36090.2|36070.2|36090.2|36070.2|36072.7|36052.7|77
1610734500000|2021-01-15 18:15:00|36089.1|36069.1|36101.6|36081.6|36106.6|36086.6|36082.7|36062.7|361
1610734800000|2021-01-15 18:20:00|36102.7|36082.7|36106.4|36086.4|36109.1|36089.1|36099.1|36079.1|43
1610735100000|2021-01-15 18:25:00|36107.7|36087.7|36097.9|36077.9|36111.4|36091.4|36094.1|36074.1|92
1610735400000|2021-01-15 18:30:00|36096.6|36076.6|36102.7|36082.7|36105.4|36085.4|36092.7|36072.7|105
1610735700000|2021-01-15 18:35:00|36101.6|36081.6|36109.1|36089.1|36109.1|36089.1|36097.7|36077.7|64
1610736000000|2021-01-15 18:40:00|36111.6|36091.6|36106.6|36086.6|36116.6|36096.6|36102.7|36082.7|58
1610736300000|2021-01-15 18:45:00|36107.7|36087.7|36057.6|36037.6|36107.7|36087.7|36057.6|36037.6|147
1610736600000|2021-01-15 18:50:00|36055.2|36035.2|36045.2|36025.2|36074.1|36054.1|36043.9|36023.9|122
1610736900000|2021-01-15 18:55:00|36042.7|36022.7|36027.7|36007.7|36045.2|36025.2|36025.2|36005.2|113
1610737200000|2021-01-15 19:00:00|36029.1|36009.1|36072.7|36052.7|36075.2|36055.2|36029.1|36009.1|74
1610737500000|2021-01-15 19:05:00|36071.4|36051.4|36050.2|36030.2|36072.7|36052.7|36050.2|36030.2|27
1610737800000|2021-01-15 19:10:00|36047.7|36027.7|36041.6|36021.6|36047.7|36027.7|36035.2|36015.2|43
1610738100000|2021-01-15 19:15:00|36040.2|36020.2|36040.2|36020.2|36055.2|36035.2|36037.7|36017.7|33
1610738400000|2021-01-15 19:20:00|36041.6|36021.6|36052.7|36032.7|36057.7|36037.7|36040.2|36020.2|33
1610738700000|2021-01-15 19:25:00|36050.4|36030.4|36064.1|36044.1|36064.1|36044.1|36045.3|36025.3|22
1610739000000|2021-01-15 19:30:00|36066.6|36046.6|36081.6|36061.6|36092.8|36072.8|36065.3|36045.3|109
1610739300000|2021-01-15 19:35:00|36082.8|36062.8|36085.3|36065.3|36093.9|36073.9|36080.3|36060.3|34
1610739600000|2021-01-15 19:40:00|36084.1|36064.1|36090.3|36070.3|36090.3|36070.3|36074.1|36054.1|22
1610739900000|2021-01-15 19:45:00|36087.8|36067.8|36082.8|36062.8|36087.8|36067.8|36077.8|36057.8|18
1610740200000|2021-01-15 19:50:00|36081.4|36061.4|36085.3|36065.3|36085.3|36065.3|36075.3|36055.3|18
1610740500000|2021-01-15 19:55:00|36086.4|36066.4|36072.8|36052.8|36086.4|36066.4|36067.8|36047.8|40
1610740800000|2021-01-15 20:00:00|36075.3|36055.3|36072.8|36052.8|36077.8|36057.8|36070.3|36050.3|18
1610741100000|2021-01-15 20:05:00|36074.1|36054.1|36062.8|36042.8|36074.1|36054.1|36057.8|36037.8|66
1610741400000|2021-01-15 20:10:00|36063.9|36043.9|36082.8|36062.8|36087.8|36067.8|36062.8|36042.8|26
1610741700000|2021-01-15 20:15:00|36083.9|36063.9|36090.3|36070.3|36092.8|36072.8|36074.1|36054.1|36
1610742000000|2021-01-15 20:20:00|36088.9|36068.9|36077.8|36057.8|36088.9|36068.9|36075.3|36055.3|22
1610742300000|2021-01-15 20:25:00|36079.1|36059.1|36072.8|36052.8|36086.6|36066.6|36072.8|36052.8|31
1610742600000|2021-01-15 20:30:00|36075.3|36055.3|36065.3|36045.3|36077.8|36057.8|36057.8|36037.8|105
1610742900000|2021-01-15 20:35:00|36067.8|36047.8|36072.8|36052.8|36072.8|36052.8|36062.8|36042.8|35
1610743200000|2021-01-15 20:40:00|36070.3|36050.3|36055.3|36035.3|36088.9|36068.9|36053.9|36033.9|43
1610743500000|2021-01-15 20:45:00|36054.1|36034.1|36057.8|36037.8|36067.8|36047.8|36052.8|36032.8|31
1610743800000|2021-01-15 20:50:00|36059|36039|36054.1|36034.1|36067.8|36047.8|36052.8|36032.8|35
1610744100000|2021-01-15 20:55:00|36052.9|36032.9|36056.5|36036.5|36066.6|36046.6|36049.1|36029.1|45
1610744400000|2021-01-15 21:00:00|36057.8|36037.8|36027.8|36007.8|36057.8|36037.8|36027.8|36007.8|66
1610744700000|2021-01-15 21:05:00|36029|36009|36027.8|36007.8|36030.3|36010.3|36017.8|35997.8|55
1610745000000|2021-01-15 21:10:00|36030.3|36010.3|36022.8|36002.8|36032.8|36012.8|36020.3|36000.3|35
1610745300000|2021-01-15 21:15:00|36025.3|36005.3|36037.8|36017.8|36037.8|36017.8|36025.3|36005.3|47
1610745600000|2021-01-15 21:20:00|36040.3|36020.3|36030.3|36010.3|36040.3|36020.3|36030.3|36010.3|12
1610745900000|2021-01-15 21:25:00|36032.8|36012.8|36010.3|35990.3|36032.8|36012.8|35999|35979|63
1610746200000|2021-01-15 21:30:00|36009|35989|35997.8|35977.8|36012.8|35992.8|35997.8|35977.8|32
1610746500000|2021-01-15 21:35:00|36000.3|35980.3|36010.3|35990.3|36015.3|35995.3|35997.8|35977.8|25
1610746800000|2021-01-15 21:40:00|36011.5|35991.5|36005.3|35985.3|36011.5|35991.5|36005.3|35985.3|22
1610747100000|2021-01-15 21:45:00|36002.8|35982.8|35971.6|35951.6|36007.8|35987.8|35971.6|35951.6|77
1610747400000|2021-01-15 21:50:00|35970.3|35950.3|36020.3|36000.3|36020.3|36000.3|35967.8|35947.8|49
1610747700000|2021-01-15 21:55:00|36023|36003|36025.3|36005.3|36040.3|36020.3|36012.8|35992.8|83
1610924400000|2021-01-17 23:00:00|36002.5|35982.5|36048.9|36028.9|36063.9|36043.9|35981.4|35961.4|179
1610924700000|2021-01-17 23:05:00|36050|36030|36048.9|36028.9|36071.4|36051.4|36038.9|36018.9|65
1610925000000|2021-01-17 23:10:00|36046.4|36026.4|36068.9|36048.9|36069.2|36049.2|36041.4|36021.4|48
1610925300000|2021-01-17 23:15:00|36070|36050|36067.5|36047.5|36096.4|36076.4|36060|36040|44
1610925600000|2021-01-17 23:20:00|36068.9|36048.9|36061.4|36041.4|36071.4|36051.4|36061.4|36041.4|23
1610925900000|2021-01-17 23:25:00|36056.4|36036.4|36081.4|36061.4|36081.4|36061.4|36056.4|36036.4|13
1610926200000|2021-01-17 23:30:00|36083.9|36063.9|36046.4|36026.4|36086.4|36066.4|36043.9|36023.9|57
1610926500000|2021-01-17 23:35:00|36043.9|36023.9|36000.3|35980.3|36046.4|36026.4|35993.6|35973.6|88
1610926800000|2021-01-17 23:40:00|36001.4|35981.4|35936.4|35916.4|36013.9|35993.9|35928.9|35908.9|84
1610927100000|2021-01-17 23:45:00|35937.5|35917.5|35825|35805|35981.4|35961.4|35767.2|35747.2|686
1610927400000|2021-01-17 23:50:00|35826.4|35806.4|35805|35785|35835|35815|35805|35785|82
1610927700000|2021-01-17 23:55:00|35806.4|35786.4|35793.9|35773.9|35848.9|35828.9|35789.2|35769.2|103
1610928000000|2021-01-18 00:00:00|35795|35775|35810.3|35790.3|35817.5|35797.5|35773.9|35753.9|126
1610928300000|2021-01-18 00:05:00|35809.2|35789.2|35861.4|35841.4|35863.9|35843.9|35802.5|35782.5|83
1610928600000|2021-01-18 00:10:00|35858.9|35838.9|35813.9|35793.9|35858.9|35838.9|35808.9|35788.9|74
1610928900000|2021-01-18 00:15:00|35815|35795|35841.4|35821.4|35841.4|35821.4|35811.4|35791.4|46
1610929200000|2021-01-18 00:20:00|35842.8|35822.8|35886.4|35866.4|35888.6|35868.6|35842.8|35822.8|54
1610929500000|2021-01-18 00:25:00|35887.5|35867.5|35906.4|35886.4|35913.9|35893.9|35883.9|35863.9|89
1610929800000|2021-01-18 00:30:00|35907.5|35887.5|35887.5|35867.5|35912.5|35892.5|35886.1|35866.1|43
1610930100000|2021-01-18 00:35:00|35886.1|35866.1|35863.9|35843.9|35887.5|35867.5|35863.9|35843.9|40
1610930400000|2021-01-18 00:40:00|35865.3|35845.3|35866.4|35846.4|35868.9|35848.9|35841.4|35821.4|56
1610930700000|2021-01-18 00:45:00|35867.5|35847.5|35882.5|35862.5|35888.9|35868.9|35867.5|35847.5|43
1610931000000|2021-01-18 00:50:00|35883.9|35863.9|35880|35860|35901.4|35881.4|35871.4|35851.4|54
1610931300000|2021-01-18 00:55:00|35888.9|35868.9|35906.4|35886.4|35912.5|35892.5|35888.9|35868.9|53
1610931600000|2021-01-18 01:00:00|35913.9|35893.9|35983.9|35963.9|35986.4|35966.4|35899.2|35879.2|548
1610931900000|2021-01-18 01:05:00|35982.8|35962.8|36041.4|36021.4|36057.5|36037.5|35957.5|35937.5|641
1610932200000|2021-01-18 01:10:00|36043.9|36023.9|35945.3|35925.3|36043.9|36023.9|35938.9|35918.9|417
1610932500000|2021-01-18 01:15:00|35947.5|35927.5|35973.9|35953.9|36008.9|35988.9|35947.5|35927.5|313
1610932800000|2021-01-18 01:20:00|35972.5|35952.5|35958.9|35938.9|35993.9|35973.9|35938.9|35918.9|286
1610933100000|2021-01-18 01:25:00|35960|35940|35986.7|35966.7|35991.4|35971.4|35938.9|35918.9|211
1610933400000|2021-01-18 01:30:00|35985.3|35965.3|35973.9|35953.9|36031.4|36011.4|35971.4|35951.4|265
1610933700000|2021-01-18 01:35:00|35976.4|35956.4|35931.4|35911.4|35976.4|35956.4|35928.9|35908.9|329
1610934000000|2021-01-18 01:40:00|35930.1|35910.1|35990.1|35970.1|35993.9|35973.9|35906.4|35886.4|230
1610934300000|2021-01-18 01:45:00|35988.9|35968.9|36016.4|35996.4|36053.9|36033.9|35988.9|35968.9|315
1610934600000|2021-01-18 01:50:00|36018.9|35998.9|36033.9|36013.9|36038.9|36018.9|35998.9|35978.9|139
1610934900000|2021-01-18 01:55:00|36031.4|36011.4|36016.5|35996.5|36038.9|36018.9|36011.4|35991.4|90
1610935200000|2021-01-18 02:00:00|36017.6|35997.6|36049|36029|36084|36064|36014|35994|358
1610935500000|2021-01-18 02:05:00|36054|36034|36041.5|36021.5|36057.8|36037.8|36039|36019|127
1610935800000|2021-01-18 02:10:00|36044|36024|36059|36039|36061.5|36041.5|36006.7|35986.7|171
1610936100000|2021-01-18 02:15:00|36057.8|36037.8|36035.1|36015.1|36057.8|36037.8|36025.3|36005.3|64
1610936400000|2021-01-18 02:20:00|36037.8|36017.8|36011.5|35991.5|36039|36019|36011.5|35991.5|63
1610936700000|2021-01-18 02:25:00|36012.9|35992.9|36024|36004|36024|36004|35992.9|35972.9|93
1610937000000|2021-01-18 02:30:00|36022.9|36002.9|36054|36034|36077.9|36057.9|36019|35999|217
1610937300000|2021-01-18 02:35:00|36055.1|36035.1|36106.5|36086.5|36111.5|36091.5|36052.9|36032.9|240
1610937600000|2021-01-18 02:40:00|36105.4|36085.4|36124|36104|36130.1|36110.1|36089|36069|223
1610937900000|2021-01-18 02:45:00|36129|36109|36119|36099|36137.6|36117.6|36106.5|36086.5|158
1610938200000|2021-01-18 02:50:00|36120.1|36100.1|36139|36119|36149|36129|36114|36094|164
1610938500000|2021-01-18 02:55:00|36137.9|36117.9|36135.4|36115.4|36144|36124|36125.4|36105.4|135
1610938800000|2021-01-18 03:00:00|36136.5|36116.5|36134|36114|36144|36124|36109|36089|200
1610939100000|2021-01-18 03:05:00|36135.1|36115.1|36129|36109|36152.6|36132.6|36119|36099|165
1610939400000|2021-01-18 03:10:00|36126.5|36106.5|36152.6|36132.6|36161.5|36141.5|36124|36104|142
1610939700000|2021-01-18 03:15:00|36154|36134|36141.5|36121.5|36154|36134|36130.4|36110.4|187
1610940000000|2021-01-18 03:20:00|36142.6|36122.6|36144|36124|36169|36149|36141.5|36121.5|186
1610940300000|2021-01-18 03:25:00|36142.9|36122.9|36146.5|36126.5|36161.5|36141.5|36134|36114|151
1610940600000|2021-01-18 03:30:00|36144|36124|36149|36129|36154|36134|36134|36114|199
1610940900000|2021-01-18 03:35:00|36151.2|36131.2|36154|36134|36159|36139|36149|36129|99
1610941200000|2021-01-18 03:40:00|36156.5|36136.5|36156.5|36136.5|36159|36139|36154|36134|22
1610941500000|2021-01-18 03:45:00|36154|36134|36159|36139|36174|36154|36154|36134|84
1610941800000|2021-01-18 03:50:00|36161.5|36141.5|36149|36129|36164|36144|36149|36129|26
1610942100000|2021-01-18 03:55:00|36150.4|36130.4|36154|36134|36164|36144|36149|36129|32
1610942400000|2021-01-18 04:00:00|36151.5|36131.5|36136.5|36116.5|36151.5|36131.5|36134|36114|54
1610942700000|2021-01-18 04:05:00|36134|36114|36127.9|36107.9|36134|36114|36126.5|36106.5|49
1610943000000|2021-01-18 04:10:00|36129|36109|36121.5|36101.5|36129|36109|36121.5|36101.5|34
1610943300000|2021-01-18 04:15:00|36119|36099|36106.5|36086.5|36119|36099|36104|36084|46
1610943600000|2021-01-18 04:20:00|36109|36089|36084|36064|36109|36089|36079|36059|61
1610943900000|2021-01-18 04:25:00|36082.9|36062.9|36084|36064|36086.5|36066.5|36075.4|36055.4|51
1610944200000|2021-01-18 04:30:00|36082.6|36062.6|36090.1|36070.1|36094|36074|36079|36059|59
1610944500000|2021-01-18 04:35:00|36089|36069|36099|36079|36105.1|36085.1|36089|36069|44
1610944800000|2021-01-18 04:40:00|36101.5|36081.5|36101.5|36081.5|36104|36084|36096.5|36076.5|28
1610945100000|2021-01-18 04:45:00|36099|36079|36129|36109|36131.5|36111.5|36099|36079|63
1610945400000|2021-01-18 04:50:00|36126.5|36106.5|36124|36104|36129|36109|36120.1|36100.1|26
1610945700000|2021-01-18 04:55:00|36126.5|36106.5|36144|36124|36146.5|36126.5|36126.5|36106.5|46
1610946000000|2021-01-18 05:00:00|36142.6|36122.6|36141.5|36121.5|36149|36129|36135.4|36115.4|76
1610946300000|2021-01-18 05:05:00|36142.6|36122.6|36136.5|36116.5|36144|36124|36121.5|36101.5|67
1610946600000|2021-01-18 05:10:00|36134|36114|36131.5|36111.5|36141.5|36121.5|36126.5|36106.5|37
1610946900000|2021-01-18 05:15:00|36134|36114|36142.9|36122.9|36149|36129|36131.5|36111.5|81
1610947200000|2021-01-18 05:20:00|36140.4|36120.4|36129|36109|36142.9|36122.9|36125.4|36105.4|50
1610947500000|2021-01-18 05:25:00|36131.5|36111.5|36131.5|36111.5|36136.5|36116.5|36129|36109|36
1610947800000|2021-01-18 05:30:00|36130.4|36110.4|36199|36179|36212.9|36192.9|36129|36109|328
1610948100000|2021-01-18 05:35:00|36201.5|36181.5|36289|36269|36302.6|36282.6|36199|36179|392
1610948400000|2021-01-18 05:40:00|36294|36274|36304|36284|36317.9|36297.9|36279|36259|337
1610948700000|2021-01-18 05:45:00|36302.6|36282.6|36345.4|36325.4|36349|36329|36284|36264|340
1610949000000|2021-01-18 05:50:00|36346.5|36326.5|36365.1|36345.1|36394|36374|36344|36324|268
1610949300000|2021-01-18 05:55:00|36369|36349|36391.5|36371.5|36399|36379|36364|36344|203
1610949600000|2021-01-18 06:00:00|36394|36374|36421.5|36401.5|36446.5|36426.5|36379|36359|378
1610949900000|2021-01-18 06:05:00|36419|36399|36374|36354|36419|36399|36356.5|36336.5|205
1610950200000|2021-01-18 06:10:00|36375.1|36355.1|36369|36349|36409|36389|36359|36339|143
1610950500000|2021-01-18 06:15:00|36371.5|36351.5|36420.4|36400.4|36434|36414|36370.1|36350.1|175
1610950800000|2021-01-18 06:20:00|36422.9|36402.9|36414|36394|36439|36419|36399|36379|165
1610951100000|2021-01-18 06:25:00|36419|36399|36414|36394|36440.2|36420.2|36402.9|36382.9|162
1610951400000|2021-01-18 06:30:00|36416.3|36396.3|36436.6|36416.6|36449.1|36429.1|36416.3|36396.3|166
1610951700000|2021-01-18 06:35:00|36434.1|36414.1|36401.6|36381.6|36441.6|36421.6|36381.6|36361.6|148
1610952000000|2021-01-18 06:40:00|36404.1|36384.1|36399.1|36379.1|36419.1|36399.1|36394.1|36374.1|90
1610952300000|2021-01-18 06:45:00|36396.6|36376.6|36489.1|36469.1|36491.6|36471.6|36396.6|36376.6|282
1610952600000|2021-01-18 06:50:00|36488|36468|36451.6|36431.6|36524.1|36504.1|36436.6|36416.6|356
1610952900000|2021-01-18 06:55:00|36444.1|36424.1|36441.6|36421.6|36457.7|36437.7|36429.1|36409.1|138
1610953200000|2021-01-18 07:00:00|36440.5|36420.5|36434.1|36414.1|36444.1|36424.1|36419.1|36399.1|109
1610953500000|2021-01-18 07:05:00|36430.2|36410.2|36424.1|36404.1|36431.6|36411.6|36383.8|36363.8|144
1610953800000|2021-01-18 07:10:00|36426.6|36406.6|36416.6|36396.6|36434.1|36414.1|36407.7|36387.7|91
1610954100000|2021-01-18 07:15:00|36419.1|36399.1|36424.1|36404.1|36430.2|36410.2|36411.6|36391.6|53
1610954400000|2021-01-18 07:20:00|36426.6|36406.6|36416.6|36396.6|36429.1|36409.1|36404.1|36384.1|55
1610954700000|2021-01-18 07:25:00|36417.7|36397.7|36395.2|36375.2|36419.1|36399.1|36384.1|36364.1|85
1610955000000|2021-01-18 07:30:00|36396.6|36376.6|36381.6|36361.6|36404.1|36384.1|36381.6|36361.6|83
1610955300000|2021-01-18 07:35:00|36382.7|36362.7|36355.2|36335.2|36391.6|36371.6|36355.2|36335.2|168
1610955600000|2021-01-18 07:40:00|36353|36333|36324.1|36304.1|36353|36333|36321.6|36301.6|162
1610955900000|2021-01-18 07:45:00|36326.6|36306.6|36365.2|36345.2|36365.2|36345.2|36326.6|36306.6|131
1610956200000|2021-01-18 07:50:00|36364.1|36344.1|36346.6|36326.6|36365.2|36345.2|36316.6|36296.6|133
1610956500000|2021-01-18 07:55:00|36347.7|36327.7|36311.6|36291.6|36349.1|36329.1|36307.7|36287.7|85
1610956800000|2021-01-18 08:00:00|36310.5|36290.5|36359.1|36339.1|36369.1|36349.1|36300.2|36280.2|190
1610957100000|2021-01-18 08:05:00|36358|36338|36336.6|36316.6|36365.5|36345.5|36326.6|36306.6|143
1610957400000|2021-01-18 08:10:00|36334.1|36314.1|36326.6|36306.6|36341.6|36321.6|36304.1|36284.1|116
1610957700000|2021-01-18 08:15:00|36325.5|36305.5|36351.6|36331.6|36357.7|36337.7|36324.1|36304.1|88
1610958000000|2021-01-18 08:20:00|36350.2|36330.2|36334.1|36314.1|36369.1|36349.1|36321.6|36301.6|119
1610958300000|2021-01-18 08:25:00|36335.2|36315.2|36289.1|36269.1|36336.6|36316.6|36279.1|36259.1|227
1610958600000|2021-01-18 08:30:00|36286.6|36266.6|36299.1|36279.1|36328|36308|36284.1|36264.1|133
1610958900000|2021-01-18 08:35:00|36300.5|36280.5|36274.1|36254.1|36314.1|36294.1|36269.1|36249.1|73
1610959200000|2021-01-18 08:40:00|36273|36253|36294.1|36274.1|36319.1|36299.1|36251.6|36231.6|151
1610959500000|2021-01-18 08:45:00|36296.6|36276.6|36269.1|36249.1|36319.1|36299.1|36269.1|36249.1|104
1610959800000|2021-01-18 08:50:00|36268|36248|36256.6|36236.6|36271.6|36251.6|36254.1|36234.1|81
1610960100000|2021-01-18 08:55:00|36259.1|36239.1|36276.6|36256.6|36281.6|36261.6|36251.6|36231.6|51
1610960400000|2021-01-18 09:00:00|36279.1|36259.1|36251.6|36231.6|36282.7|36262.7|36244.1|36224.1|62
1610960700000|2021-01-18 09:05:00|36254.1|36234.1|36286.6|36266.6|36297.7|36277.7|36254.1|36234.1|149
1610961000000|2021-01-18 09:10:00|36284.1|36264.1|36279.1|36259.1|36284.1|36264.1|36266.6|36246.6|93
1610961300000|2021-01-18 09:15:00|36280.2|36260.2|36301.6|36281.6|36306.6|36286.6|36279.1|36259.1|147
1610961600000|2021-01-18 09:20:00|36304.1|36284.1|36289.1|36269.1|36304.1|36284.1|36279.1|36259.1|49
1610961900000|2021-01-18 09:25:00|36291.6|36271.6|36296.9|36276.9|36304.1|36284.1|36289.1|36269.1|302
1610962200000|2021-01-18 09:30:00|36298|36278|36286.9|36266.9|36299.4|36279.4|36279.4|36259.4|104
1610962500000|2021-01-18 09:35:00|36284.4|36264.4|36306.6|36286.6|36306.9|36286.9|36281.9|36261.9|90
1610962800000|2021-01-18 09:40:00|36305.5|36285.5|36301.9|36281.9|36321.9|36301.9|36296.9|36276.9|93
1610963100000|2021-01-18 09:45:00|36299.4|36279.4|36273.3|36253.3|36301.9|36281.9|36264.4|36244.4|112
1610963400000|2021-01-18 09:50:00|36274.4|36254.4|36265.5|36245.5|36281.9|36261.9|36263|36243|59
1610963700000|2021-01-18 09:55:00|36266.9|36246.9|36289.4|36269.4|36289.4|36269.4|36266.9|36246.9|49
1610964000000|2021-01-18 10:00:00|36290.5|36270.5|36311.9|36291.9|36336.9|36316.9|36289.4|36269.4|113
1610964300000|2021-01-18 10:05:00|36313|36293|36321.9|36301.9|36321.9|36301.9|36299.4|36279.4|48
1610964600000|2021-01-18 10:10:00|36316.9|36296.9|36334.4|36314.4|36346.9|36326.9|36314.4|36294.4|80
1610964900000|2021-01-18 10:15:00|36336.9|36316.9|36344.4|36324.4|36350.5|36330.5|36325.8|36305.8|56
1610965200000|2021-01-18 10:20:00|36341.9|36321.9|36330.8|36310.8|36341.9|36321.9|36326.9|36306.9|42
1610965500000|2021-01-18 10:25:00|36331.9|36311.9|36336.9|36316.9|36339.4|36319.4|36329.4|36309.4|23
1610965800000|2021-01-18 10:30:00|36339.4|36319.4|36333|36313|36348|36328|36323|36303|98
1610966100000|2021-01-18 10:35:00|36331.9|36311.9|36323|36303|36338|36318|36321.9|36301.9|39
1610966400000|2021-01-18 10:40:00|36321.9|36301.9|36335.5|36315.5|36341.9|36321.9|36316.9|36296.9|68
1610966700000|2021-01-18 10:45:00|36331.9|36311.9|36331.9|36311.9|36338|36318|36329.4|36309.4|35
1610967000000|2021-01-18 10:50:00|36333|36313|36337|36317|36337|36317|36326.9|36306.9|17
1610967300000|2021-01-18 10:55:00|36338|36318|36324.5|36304.5|36338|36318|36323.1|36303.1|29
1610967600000|2021-01-18 11:00:00|36325.6|36305.6|36342|36322|36342|36322|36302|36282|47
1610967900000|2021-01-18 11:05:00|36343.4|36323.4|36385.9|36365.9|36389.5|36369.5|36342|36322|136
1610968200000|2021-01-18 11:10:00|36387|36367|36398.1|36378.1|36414.2|36394.2|36382|36362|137
1610968500000|2021-01-18 11:15:00|36400.6|36380.6|36397|36377|36404.5|36384.5|36392|36372|101
1610968800000|2021-01-18 11:20:00|36402|36382|36377|36357|36407|36387|36375.9|36355.9|71
1610969100000|2021-01-18 11:25:00|36375.9|36355.9|36360.6|36340.6|36377|36357|36353.1|36333.1|51
1610969400000|2021-01-18 11:30:00|36363.1|36343.1|36342|36322|36364.5|36344.5|36332|36312|89
1610969700000|2021-01-18 11:35:00|36344.5|36324.5|36337|36317|36355.6|36335.6|36322|36302|58
1610970000000|2021-01-18 11:40:00|36335.6|36315.6|36322|36302|36338.4|36318.4|36322|36302|73
1610970300000|2021-01-18 11:45:00|36320.9|36300.9|36302|36282|36322|36302|36297|36277|81
1610970600000|2021-01-18 11:50:00|36300.6|36280.6|36317|36297|36337|36317|36299.5|36279.5|72
1610970900000|2021-01-18 11:55:00|36318.1|36298.1|36302|36282|36327|36307|36297|36277|68
1610971200000|2021-01-18 12:00:00|36299.5|36279.5|36312|36292|36337|36317|36299.5|36279.5|83
1610971500000|2021-01-18 12:05:00|36310.6|36290.6|36322|36302|36335.6|36315.6|36292|36272|135
1610971800000|2021-01-18 12:10:00|36324.5|36304.5|36310.6|36290.6|36343.1|36323.1|36302|36282|104
1610972100000|2021-01-18 12:15:00|36309.5|36289.5|36304.5|36284.5|36314.5|36294.5|36297|36277|86
1610972400000|2021-01-18 12:20:00|36303.1|36283.1|36289.5|36269.5|36312|36292|36288.4|36268.4|97
1610972700000|2021-01-18 12:25:00|36292|36272|36264.5|36244.5|36292|36272|36252|36232|155
1610973000000|2021-01-18 12:30:00|36262|36242|36268.1|36248.1|36274.5|36254.5|36247|36227|272
1610973300000|2021-01-18 12:35:00|36270.6|36250.6|36304.5|36284.5|36312|36292|36270.6|36250.6|136
1610973600000|2021-01-18 12:40:00|36305.9|36285.9|36293.1|36273.1|36307|36287|36284.5|36264.5|51
1610973900000|2021-01-18 12:45:00|36292|36272|36279.5|36259.5|36295.6|36275.6|36279.5|36259.5|51
1610974200000|2021-01-18 12:50:00|36280.9|36260.9|36282|36262|36282|36262|36254.5|36234.5|89
1610974500000|2021-01-18 12:55:00|36280.9|36260.9|36279.5|36259.5|36299.5|36279.5|36278.4|36258.4|97
1610974800000|2021-01-18 13:00:00|36282|36262|36257|36237|36293.1|36273.1|36242|36222|325
1610975100000|2021-01-18 13:05:00|36258.1|36238.1|36193.1|36173.1|36263.1|36243.1|36185.6|36165.6|345
1610975400000|2021-01-18 13:10:00|36192|36172|36230.9|36210.9|36230.9|36210.9|36187|36167|223
1610975700000|2021-01-18 13:15:00|36232|36212|36212|36192|36233.1|36213.1|36207|36187|130
1610976000000|2021-01-18 13:20:00|36207.3|36187.3|36182|36162|36227|36207|36167|36147|236
1610976300000|2021-01-18 13:25:00|36183.1|36163.1|36202|36182|36236.7|36216.7|36174.5|36154.5|222
1610976600000|2021-01-18 13:30:00|36204.5|36184.5|36227|36207|36244.5|36224.5|36202|36182|109
1610976900000|2021-01-18 13:35:00|36229.5|36209.5|36199.5|36179.5|36237|36217|36199.5|36179.5|113
1610977200000|2021-01-18 13:40:00|36198.4|36178.4|36195.9|36175.9|36209.2|36189.2|36188.1|36168.1|116
1610977500000|2021-01-18 13:45:00|36193.4|36173.4|36167|36147|36197|36177|36152|36132|261
1610977800000|2021-01-18 13:50:00|36169.5|36149.5|36189.5|36169.5|36204.5|36184.5|36169.5|36149.5|163
1610978100000|2021-01-18 13:55:00|36187|36167|36212|36192|36224.5|36204.5|36187|36167|113
1610978400000|2021-01-18 14:00:00|36209.5|36189.5|36209.5|36189.5|36222|36202|36182|36162|161
1610978700000|2021-01-18 14:05:00|36212|36192|36212|36192|36213.1|36193.1|36177|36157|87
1610979000000|2021-01-18 14:10:00|36209.5|36189.5|36175.9|36155.9|36212|36192|36174.5|36154.5|73
1610979300000|2021-01-18 14:15:00|36174.5|36154.5|36144.5|36124.5|36174.5|36154.5|36124.5|36104.5|217
1610979600000|2021-01-18 14:20:00|36142|36122|36157|36137|36172|36152|36123.1|36103.1|110
1610979900000|2021-01-18 14:25:00|36154.5|36134.5|36137|36117|36154.5|36134.5|36128.1|36108.1|106
1610980200000|2021-01-18 14:30:00|36134.5|36114.5|36155.6|36135.6|36164.5|36144.5|36112|36092|178
1610980500000|2021-01-18 14:35:00|36157|36137|36147|36127|36169.5|36149.5|36142|36122|105
1610980800000|2021-01-18 14:40:00|36145.9|36125.9|36152|36132|36164.5|36144.5|36142|36122|95
1610981100000|2021-01-18 14:45:00|36153.1|36133.1|36162|36142|36162|36142|36132|36112|92
1610981400000|2021-01-18 14:50:00|36163.1|36143.1|36194.5|36174.5|36197|36177|36144.5|36124.5|199
1610981700000|2021-01-18 14:55:00|36197|36177|36222|36202|36237|36217|36192|36172|201
1610982000000|2021-01-18 15:00:00|36223.1|36203.1|36192.1|36172.1|36224.5|36204.5|36189.6|36169.6|106
1610982300000|2021-01-18 15:05:00|36193.1|36173.1|36214.6|36194.6|36214.6|36194.6|36192.1|36172.1|57
1610982600000|2021-01-18 15:10:00|36216|36196|36169.6|36149.6|36219.6|36199.6|36168.5|36148.5|83
1610982900000|2021-01-18 15:15:00|36167.1|36147.1|36134.6|36114.6|36179.6|36159.6|36134.6|36114.6|117
1610983200000|2021-01-18 15:20:00|36132.1|36112.1|36137.1|36117.1|36142.1|36122.1|36113.2|36093.2|187
1610983500000|2021-01-18 15:25:00|36136|36116|36112.1|36092.1|36158.2|36138.2|36107.1|36087.1|128
1610983800000|2021-01-18 15:30:00|36109.6|36089.6|36133.2|36113.2|36133.2|36113.2|36107.1|36087.1|122
1610984100000|2021-01-18 15:35:00|36132.1|36112.1|36147.1|36127.1|36151|36131|36125.7|36105.7|126
1610984400000|2021-01-18 15:40:00|36145.7|36125.7|36173.2|36153.2|36175.7|36155.7|36142.1|36122.1|121
1610984700000|2021-01-18 15:45:00|36175.7|36155.7|36152.1|36132.1|36175.7|36155.7|36142.1|36122.1|61
1610985000000|2021-01-18 15:50:00|36149.6|36129.6|36169.6|36149.6|36182.1|36162.1|36149.6|36129.6|88
1610985300000|2021-01-18 15:55:00|36168.2|36148.2|36182.1|36162.1|36191|36171|36168.2|36148.2|103
1610985600000|2021-01-18 16:00:00|36184.6|36164.6|36177.1|36157.1|36197.1|36177.1|36177.1|36157.1|140
1610985900000|2021-01-18 16:05:00|36182.1|36162.1|36184.6|36164.6|36191|36171|36181|36161|49
1610986200000|2021-01-18 16:10:00|36187.1|36167.1|36158.2|36138.2|36187.1|36167.1|36158.2|36138.2|57
1610986500000|2021-01-18 16:15:00|36157.1|36137.1|36162.1|36142.1|36168.2|36148.2|36152.1|36132.1|69
1610986800000|2021-01-18 16:20:00|36163.2|36143.2|36167.1|36147.1|36177.1|36157.1|36162.1|36142.1|45
1610987100000|2021-01-18 16:25:00|36170.7|36150.7|36172.1|36152.1|36185.7|36165.7|36157.1|36137.1|98
1610987400000|2021-01-18 16:30:00|36174.6|36154.6|36194.6|36174.6|36197.1|36177.1|36173.5|36153.5|75
1610987700000|2021-01-18 16:35:00|36197.1|36177.1|36189.6|36169.6|36197.1|36177.1|36182.1|36162.1|65
1610988000000|2021-01-18 16:40:00|36188.5|36168.5|36201|36181|36212.1|36192.1|36188.5|36168.5|89
1610988300000|2021-01-18 16:45:00|36199.6|36179.6|36189.6|36169.6|36212.1|36192.1|36189.6|36169.6|134
1610988600000|2021-01-18 16:50:00|36188.5|36168.5|36197.1|36177.1|36197.1|36177.1|36172.1|36152.1|195
1610988900000|2021-01-18 16:55:00|36200.7|36180.7|36209.6|36189.6|36212.1|36192.1|36200.7|36180.7|272
1610989200000|2021-01-18 17:00:00|36212.1|36192.1|36202.1|36182.1|36217.1|36197.1|36194.6|36174.6|72
1610989500000|2021-01-18 17:05:00|36201|36181|36194.6|36174.6|36202.1|36182.1|36183.2|36163.2|54
1610989800000|2021-01-18 17:10:00|36192.1|36172.1|36183.5|36163.5|36197.1|36177.1|36176|36156|54
1610990100000|2021-01-18 17:15:00|36182.4|36162.4|36146|36126|36182.4|36162.4|36143.5|36123.5|55
1610990400000|2021-01-18 17:20:00|36147.1|36127.1|36124.6|36104.6|36162.1|36142.1|36124.6|36104.6|377
1610990700000|2021-01-18 17:25:00|36127.1|36107.1|36082.1|36062.1|36127.1|36107.1|36078.2|36058.2|141
1610991000000|2021-01-18 17:30:00|36084.6|36064.6|36111|36091|36111|36091|36084.6|36064.6|342
1610991300000|2021-01-18 17:35:00|36109.6|36089.6|36109.6|36089.6|36127.1|36107.1|36104.6|36084.6|77
1610991600000|2021-01-18 17:40:00|36107.1|36087.1|36151|36131|36162.1|36142.1|36107.1|36087.1|71
1610991900000|2021-01-18 17:45:00|36148.5|36128.5|36168.2|36148.2|36168.2|36148.2|36148.5|36128.5|47
1610992200000|2021-01-18 17:50:00|36169.6|36149.6|36171|36151|36179.6|36159.6|36142.1|36122.1|75
1610992500000|2021-01-18 17:55:00|36172.4|36152.4|36179.6|36159.6|36190.7|36170.7|36167.1|36147.1|75
1611010800000|2021-01-18 23:00:00|36185.9|36165.9|36143.7|36123.7|36185.9|36165.9|36124.7|36104.7|132
1611011100000|2021-01-18 23:05:00|36141.2|36121.2|36163.3|36143.3|36163.3|36143.3|36138.3|36118.3|49
1611011400000|2021-01-18 23:10:00|36162.2|36142.2|36182.3|36162.3|36182.3|36162.3|36162.2|36142.2|31
1611011700000|2021-01-18 23:15:00|36183.7|36163.7|36172.3|36152.3|36197.3|36177.3|36172.3|36152.3|34
1611012000000|2021-01-18 23:20:00|36174.8|36154.8|36189.8|36169.8|36191.2|36171.2|36174.8|36154.8|20
1611012300000|2021-01-18 23:25:00|36187.3|36167.3|36204.4|36184.4|36205.5|36185.5|36177.3|36157.3|42
1611012600000|2021-01-18 23:30:00|36205.5|36185.5|36184.4|36164.4|36205.5|36185.5|36177.3|36157.3|37
1611012900000|2021-01-18 23:35:00|36181.9|36161.9|36189.4|36169.4|36189.4|36169.4|36179.4|36159.4|17
1611013200000|2021-01-18 23:40:00|36188.3|36168.3|36197.3|36177.3|36198.3|36178.3|36188|36168|93
1611013500000|2021-01-18 23:45:00|36201.2|36181.2|36199.8|36179.8|36206.9|36186.9|36194.8|36174.8|17
1611013800000|2021-01-18 23:50:00|36200.8|36180.8|36194.8|36174.8|36208.3|36188.3|36194.8|36174.8|21
1611014100000|2021-01-18 23:55:00|36197.3|36177.3|36207.3|36187.3|36207.3|36187.3|36194.8|36174.8|14
1611014400000|2021-01-19 00:00:00|36208.4|36188.4|36227.3|36207.3|36236.9|36216.9|36207.3|36187.3|64
1611014700000|2021-01-19 00:05:00|36223.4|36203.4|36219.8|36199.8|36223.4|36203.4|36209.8|36189.8|52
1611015000000|2021-01-19 00:10:00|36220.9|36200.9|36217.3|36197.3|36224.8|36204.8|36213.7|36193.7|40
1611015300000|2021-01-19 00:15:00|36218.7|36198.7|36232.3|36212.3|36236.2|36216.2|36217.3|36197.3|41
1611015600000|2021-01-19 00:20:00|36229.8|36209.8|36224.8|36204.8|36239.8|36219.8|36224.8|36204.8|56
1611015900000|2021-01-19 00:25:00|36222.3|36202.3|36227.3|36207.3|36229.8|36209.8|36219.8|36199.8|38
1611016200000|2021-01-19 00:30:00|36232.3|36212.3|36239.8|36219.8|36242.3|36222.3|36232.3|36212.3|23
1611016500000|2021-01-19 00:35:00|36238.4|36218.4|36284.8|36264.8|36284.8|36264.8|36238.4|36218.4|76
1611016800000|2021-01-19 00:40:00|36287.3|36267.3|36274.8|36254.8|36307.3|36287.3|36274.8|36254.8|89
1611017100000|2021-01-19 00:45:00|36272.3|36252.3|36282.3|36262.3|36292.3|36272.3|36269.8|36249.8|61
1611017400000|2021-01-19 00:50:00|36284.8|36264.8|36280.9|36260.9|36292.3|36272.3|36274.8|36254.8|52
1611017700000|2021-01-19 00:55:00|36282.3|36262.3|36287.3|36267.3|36292.3|36272.3|36282.3|36262.3|44
1611018000000|2021-01-19 01:00:00|36272.3|36252.3|36312.3|36292.3|36337.3|36317.3|36269.8|36249.8|287
1611018300000|2021-01-19 01:05:00|36310.1|36290.1|36272.3|36252.3|36310.1|36290.1|36252.3|36232.3|251
1611018600000|2021-01-19 01:10:00|36273.4|36253.4|36257.3|36237.3|36294.8|36274.8|36252.3|36232.3|187
1611018900000|2021-01-19 01:15:00|36259.8|36239.8|36310.9|36290.9|36310.9|36290.9|36249.8|36229.8|215
1611019200000|2021-01-19 01:20:00|36308.4|36288.4|36298.7|36278.7|36329.8|36309.8|36297.3|36277.3|237
1611019500000|2021-01-19 01:25:00|36300.9|36280.9|36300.9|36280.9|36317.3|36297.3|36285.9|36265.9|145
1611019800000|2021-01-19 01:30:00|36302|36282|36330.9|36310.9|36337|36317|36290.9|36270.9|293
1611020100000|2021-01-19 01:35:00|36328.4|36308.4|36290.9|36270.9|36335.9|36315.9|36290.9|36270.9|182
1611020400000|2021-01-19 01:40:00|36285.9|36265.9|36315.9|36295.9|36318.4|36298.4|36270.9|36250.9|194
1611020700000|2021-01-19 01:45:00|36314.5|36294.5|36273.4|36253.4|36320.9|36300.9|36270.9|36250.9|135
1611021000000|2021-01-19 01:50:00|36272.3|36252.3|36290.9|36270.9|36290.9|36270.9|36265.9|36245.9|169
1611021300000|2021-01-19 01:55:00|36292|36272|36275.9|36255.9|36300.9|36280.9|36275.9|36255.9|137
1611021600000|2021-01-19 02:00:00|36277|36257|36274.8|36254.8|36280.9|36260.9|36255.9|36235.9|181
1611021900000|2021-01-19 02:05:00|36273.4|36253.4|36249.8|36229.8|36278.4|36258.4|36245.9|36225.9|120
1611022200000|2021-01-19 02:10:00|36248.4|36228.4|36263.4|36243.4|36265.9|36245.9|36240.9|36220.9|85
1611022500000|2021-01-19 02:15:00|36260.9|36240.9|36263.4|36243.4|36265.9|36245.9|36243.4|36223.4|36
1611022800000|2021-01-19 02:20:00|36262.3|36242.3|36268.4|36248.4|36270.9|36250.9|36260.9|36240.9|33
1611023100000|2021-01-19 02:25:00|36265.9|36245.9|36253.4|36233.4|36268.4|36248.4|36253.4|36233.4|48
1611023400000|2021-01-19 02:30:00|36254.5|36234.5|36250.9|36230.9|36270.9|36250.9|36249.8|36229.8|84
1611023700000|2021-01-19 02:35:00|36252|36232|36215.9|36195.9|36260.9|36240.9|36212|36192|159
1611024000000|2021-01-19 02:40:00|36218.1|36198.1|36245.9|36225.9|36254.5|36234.5|36218.1|36198.1|107
1611024300000|2021-01-19 02:45:00|36243.4|36223.4|36230.9|36210.9|36245.9|36225.9|36217|36197|103
1611024600000|2021-01-19 02:50:00|36227|36207|36227|36207|36230.9|36210.9|36205.9|36185.9|188
1611024900000|2021-01-19 02:55:00|36228.1|36208.1|36179.5|36159.5|36230.9|36210.9|36177.3|36157.3|209
1611025200000|2021-01-19 03:00:00|36178.4|36158.4|36170.9|36150.9|36185.9|36165.9|36160.9|36140.9|172
1611025500000|2021-01-19 03:05:00|36174.8|36154.8|36173.4|36153.4|36179.5|36159.5|36159.5|36139.5|161
1611025800000|2021-01-19 03:10:00|36174.5|36154.5|36169.5|36149.5|36179.5|36159.5|36158.8|36138.8|88
1611026100000|2021-01-19 03:15:00|36170.9|36150.9|36199.8|36179.8|36205.9|36185.9|36170.9|36150.9|127
1611026400000|2021-01-19 03:20:00|36202|36182|36204.5|36184.5|36225.9|36205.9|36202|36182|144
1611026700000|2021-01-19 03:25:00|36207|36187|36252|36232|36254.5|36234.5|36204.5|36184.5|140
1611027000000|2021-01-19 03:30:00|36253.1|36233.1|36239.5|36219.5|36254.5|36234.5|36237|36217|94
1611027300000|2021-01-19 03:35:00|36237|36217|36249.5|36229.5|36254.5|36234.5|36234.5|36214.5|53
1611027600000|2021-01-19 03:40:00|36250.6|36230.6|36254.5|36234.5|36259.5|36239.5|36249.5|36229.5|47
1611027900000|2021-01-19 03:45:00|36252|36232|36249.5|36229.5|36252|36232|36234.5|36214.5|67
1611028200000|2021-01-19 03:50:00|36250.6|36230.6|36249.5|36229.5|36254.5|36234.5|36243.4|36223.4|34
1611028500000|2021-01-19 03:55:00|36248.4|36228.4|36244.5|36224.5|36249.5|36229.5|36242|36222|23
1611028800000|2021-01-19 04:00:00|36247|36227|36240.6|36220.6|36247|36227|36239.5|36219.5|11
1611029100000|2021-01-19 04:05:00|36241.7|36221.7|36240.6|36220.6|36244.5|36224.5|36239.5|36219.5|24
1611029400000|2021-01-19 04:10:00|36241.7|36221.7|36239.5|36219.5|36244.5|36224.5|36237|36217|31
1611029700000|2021-01-19 04:15:00|36238.1|36218.1|36227|36207|36238.4|36218.4|36221|36201|36
1611030000000|2021-01-19 04:20:00|36224.5|36204.5|36229.5|36209.5|36229.5|36209.5|36224.5|36204.5|12
1611030300000|2021-01-19 04:25:00|36227|36207|36229.5|36209.5|36229.5|36209.5|36223.1|36203.1|34
1611030600000|2021-01-19 04:30:00|36233.1|36213.1|36234.5|36214.5|36239.5|36219.5|36229.5|36209.5|34
1611030900000|2021-01-19 04:35:00|36237|36217|36243.5|36223.5|36243.5|36223.5|36234.5|36214.5|26
1611031200000|2021-01-19 04:40:00|36244.5|36224.5|36279.5|36259.5|36284.5|36264.5|36239.5|36219.5|92
1611031500000|2021-01-19 04:45:00|36277|36257|36274.5|36254.5|36283.5|36263.5|36272|36252|23
1611031800000|2021-01-19 04:50:00|36273.5|36253.5|36252|36232|36273.5|36253.5|36252|36232|31
1611032100000|2021-01-19 04:55:00|36253.1|36233.1|36257|36237|36259.5|36239.5|36249.5|36229.5|20
1611032400000|2021-01-19 05:00:00|36258.1|36238.1|36250.6|36230.6|36262|36242|36247|36227|31
1611032700000|2021-01-19 05:05:00|36249.5|36229.5|36246|36226|36249.5|36229.5|36227|36207|50
1611033000000|2021-01-19 05:10:00|36247|36227|36253.5|36233.5|36264.5|36244.5|36247|36227|36
1611033300000|2021-01-19 05:15:00|36254.5|36234.5|36269.6|36249.6|36273.5|36253.5|36254.5|36234.5|45
1611033600000|2021-01-19 05:20:00|36270.6|36250.6|36284.6|36264.6|36284.6|36264.6|36269.6|36249.6|42
1611033900000|2021-01-19 05:25:00|36280.6|36260.6|36249.6|36229.6|36284.6|36264.6|36249.6|36229.6|72
1611034200000|2021-01-19 05:30:00|36251|36231|36216|36196|36252.1|36232.1|36209.6|36189.6|206
1611034500000|2021-01-19 05:35:00|36214.9|36194.9|36134.6|36114.6|36216|36196|36134.6|36114.6|337
1611034800000|2021-01-19 05:40:00|36129.6|36109.6|36064.6|36044.6|36143.5|36123.5|36061|36041|471
1611035100000|2021-01-19 05:45:00|36066.7|36046.7|36064.6|36044.6|36089.6|36069.6|36062.1|36042.1|270
1611035400000|2021-01-19 05:50:00|36063.5|36043.5|36102.1|36082.1|36104.6|36084.6|36052.1|36032.1|198
1611035700000|2021-01-19 05:55:00|36101|36081|36084.6|36064.6|36102.1|36082.1|36054.6|36034.6|151
1611036000000|2021-01-19 06:00:00|36083.5|36063.5|36137.4|36117.4|36138.5|36118.5|36073.1|36053.1|225
1611036300000|2021-01-19 06:05:00|36136|36116|36134.6|36114.6|36144.6|36124.6|36114.6|36094.6|239
1611036600000|2021-01-19 06:10:00|36132.1|36112.1|36152.1|36132.1|36154.6|36134.6|36124.6|36104.6|138
1611036900000|2021-01-19 06:15:00|36153.5|36133.5|36142.1|36122.1|36154.6|36134.6|36124.6|36104.6|98
1611037200000|2021-01-19 06:20:00|36139.6|36119.6|36174.6|36154.6|36174.6|36154.6|36132.1|36112.1|201
1611037500000|2021-01-19 06:25:00|36175.7|36155.7|36192.1|36172.1|36194.6|36174.6|36168.2|36148.2|102
1611037800000|2021-01-19 06:30:00|36189.6|36169.6|36149.6|36129.6|36194.6|36174.6|36149.6|36129.6|111
1611038100000|2021-01-19 06:35:00|36152.1|36132.1|36157.1|36137.1|36164.6|36144.6|36144.6|36124.6|90
1611038400000|2021-01-19 06:40:00|36154.6|36134.6|36124.6|36104.6|36172.1|36152.1|36124.6|36104.6|89
1611038700000|2021-01-19 06:45:00|36129.6|36109.6|36123.5|36103.5|36129.6|36109.6|36104.6|36084.6|105
1611039000000|2021-01-19 06:50:00|36124.6|36104.6|36152.1|36132.1|36157.1|36137.1|36123.5|36103.5|86
1611039300000|2021-01-19 06:55:00|36153.2|36133.2|36204.6|36184.6|36209.6|36189.6|36152.1|36132.1|128
1611039600000|2021-01-19 07:00:00|36202.4|36182.4|36194.6|36174.6|36214.6|36194.6|36164.6|36144.6|135
1611039900000|2021-01-19 07:05:00|36189.6|36169.6|36181|36161|36209.6|36189.6|36181|36161|69
1611040200000|2021-01-19 07:10:00|36182.1|36162.1|36187.1|36167.1|36194.6|36174.6|36182.1|36162.1|49
1611040500000|2021-01-19 07:15:00|36186|36166|36159.6|36139.6|36187.1|36167.1|36159.6|36139.6|83
1611040800000|2021-01-19 07:20:00|36157.1|36137.1|36137.1|36117.1|36174.6|36154.6|36134.6|36114.6|84
1611041100000|2021-01-19 07:25:00|36139.6|36119.6|36164.6|36144.6|36179.6|36159.6|36134.6|36114.6|83
1611041400000|2021-01-19 07:30:00|36159.6|36139.6|36182.1|36162.1|36193.2|36173.2|36159.6|36139.6|75
1611041700000|2021-01-19 07:35:00|36183.5|36163.5|36189.6|36169.6|36207.1|36187.1|36163.5|36143.5|77
1611042000000|2021-01-19 07:40:00|36190.7|36170.7|36166|36146|36199.6|36179.6|36166|36146|86
1611042300000|2021-01-19 07:45:00|36165|36145|36174.6|36154.6|36174.6|36154.6|36164.6|36144.6|48
1611042600000|2021-01-19 07:50:00|36172.1|36152.1|36179.6|36159.6|36224.6|36204.6|36172.1|36152.1|145
1611042900000|2021-01-19 07:55:00|36178.2|36158.2|36184.6|36164.6|36188.5|36168.5|36169.6|36149.6|89
1611043200000|2021-01-19 08:00:00|36182.1|36162.1|36279.6|36259.6|36300.7|36280.7|36177.1|36157.1|362
1611043500000|2021-01-19 08:05:00|36278.2|36258.2|36314.6|36294.6|36314.6|36294.6|36269.6|36249.6|250
1611043800000|2021-01-19 08:10:00|36321|36301|36299.6|36279.6|36342.1|36322.1|36294.6|36274.6|249
1611044100000|2021-01-19 08:15:00|36302.1|36282.1|36324.6|36304.6|36324.6|36304.6|36289.6|36269.6|125
1611044400000|2021-01-19 08:20:00|36325.7|36305.7|36319.6|36299.6|36334.6|36314.6|36314.6|36294.6|113
1611044700000|2021-01-19 08:25:00|36314.6|36294.6|36319.6|36299.6|36338.5|36318.5|36305.7|36285.7|183
1611045000000|2021-01-19 08:30:00|36320.7|36300.7|36299.6|36279.6|36334.6|36314.6|36292.1|36272.1|119
1611045300000|2021-01-19 08:35:00|36294.6|36274.6|36282.1|36262.1|36294.6|36274.6|36259.6|36239.6|220
1611045600000|2021-01-19 08:40:00|36284.6|36264.6|36297.1|36277.1|36305.7|36285.7|36279.6|36259.6|301
1611045900000|2021-01-19 08:45:00|36294.6|36274.6|36292.1|36272.1|36314.6|36294.6|36287.1|36267.1|112
1611046200000|2021-01-19 08:50:00|36291.1|36271.1|36299.6|36279.6|36303.6|36283.6|36283.2|36263.2|54
1611046500000|2021-01-19 08:55:00|36300.7|36280.7|36292.1|36272.1|36304.6|36284.6|36284.6|36264.6|88
1611046800000|2021-01-19 09:00:00|36294.6|36274.6|36364.6|36344.6|36364.6|36344.6|36294.6|36274.6|196
1611047100000|2021-01-19 09:05:00|36359.6|36339.6|36339.6|36319.6|36359.6|36339.6|36330.7|36310.7|144
1611047400000|2021-01-19 09:10:00|36338.6|36318.6|36359.6|36339.6|36363.2|36343.2|36329.6|36309.6|194
1611047700000|2021-01-19 09:15:00|36358.6|36338.6|36369.6|36349.6|36369.6|36349.6|36342.1|36322.1|123
1611048000000|2021-01-19 09:20:00|36375.7|36355.7|36399.3|36379.3|36414.3|36394.3|36371.8|36351.8|330
1611048300000|2021-01-19 09:25:00|36396.8|36376.8|36371.8|36351.8|36406.8|36386.8|36370.7|36350.7|140
1611048600000|2021-01-19 09:30:00|36374.3|36354.3|36366.8|36346.8|36386.8|36366.8|36362.9|36342.9|92
1611048900000|2021-01-19 09:35:00|36369.3|36349.3|36376.8|36356.8|36379.3|36359.3|36358.2|36338.2|84
1611049200000|2021-01-19 09:40:00|36377.9|36357.9|36385.7|36365.7|36393.9|36373.9|36365.7|36345.7|134
1611049500000|2021-01-19 09:45:00|36386.8|36366.8|36386.8|36366.8|36387.9|36367.9|36374.6|36354.6|101
1611049800000|2021-01-19 09:50:00|36384.3|36364.3|36386.8|36366.8|36391.8|36371.8|36369.3|36349.3|83
1611050100000|2021-01-19 09:55:00|36387.9|36367.9|36371.8|36351.8|36387.9|36367.9|36371.8|36351.8|52
1611050400000|2021-01-19 10:00:00|36376.8|36356.8|36385.4|36365.4|36386.8|36366.8|36371.8|36351.8|73
1611050700000|2021-01-19 10:05:00|36386.8|36366.8|36408.2|36388.2|36414.7|36394.7|36386.8|36366.8|344
1611051000000|2021-01-19 10:10:00|36409.7|36389.7|36399.7|36379.7|36409.7|36389.7|36394.7|36374.7|96
1611051300000|2021-01-19 10:15:00|36394.3|36374.3|36374.7|36354.7|36394.3|36374.3|36371.8|36351.8|75
1611051600000|2021-01-19 10:20:00|36375.7|36355.7|36359.7|36339.7|36375.7|36355.7|36359.7|36339.7|128
1611051900000|2021-01-19 10:25:00|36362.2|36342.2|36367.2|36347.2|36367.2|36347.2|36349.7|36329.7|124
1611052200000|2021-01-19 10:30:00|36364.7|36344.7|36362.2|36342.2|36384.7|36364.7|36362.2|36342.2|104
1611052500000|2021-01-19 10:35:00|36364.7|36344.7|36367.2|36347.2|36377.2|36357.2|36347.2|36327.2|87
1611052800000|2021-01-19 10:40:00|36364.7|36344.7|36384.7|36364.7|36384.7|36364.7|36364.7|36344.7|56
1611053100000|2021-01-19 10:45:00|36389.7|36369.7|36382.2|36362.2|36394.7|36374.7|36374.7|36354.7|62
1611053400000|2021-01-19 10:50:00|36381.1|36361.1|36379.7|36359.7|36388.2|36368.2|36377.2|36357.2|55
1611053700000|2021-01-19 10:55:00|36378.2|36358.2|36376.8|36356.8|36386.1|36366.1|36370.7|36350.7|62
1611054000000|2021-01-19 11:00:00|36378.2|36358.2|36399.7|36379.7|36399.7|36379.7|36370.7|36350.7|93
1611054300000|2021-01-19 11:05:00|36401.1|36381.1|36401.8|36381.8|36407.2|36387.2|36397.2|36377.2|254
1611054600000|2021-01-19 11:10:00|36402.9|36382.9|36414.3|36394.3|36421.8|36401.8|36401.8|36381.8|94
1611054900000|2021-01-19 11:15:00|36416.8|36396.8|36409.3|36389.3|36421.8|36401.8|36409.3|36389.3|103
1611055200000|2021-01-19 11:20:00|36410.4|36390.4|36398.3|36378.3|36414|36394|36398.3|36378.3|57
1611055500000|2021-01-19 11:25:00|36396.8|36376.8|36384.3|36364.3|36399.3|36379.3|36381.8|36361.8|87
1611055800000|2021-01-19 11:30:00|36381.8|36361.8|36372.9|36352.9|36391.8|36371.8|36372.9|36352.9|69
1611056100000|2021-01-19 11:35:00|36370.4|36350.4|36367.9|36347.9|36375.4|36355.4|36360.4|36340.4|74
1611056400000|2021-01-19 11:40:00|36369|36349|36377.9|36357.9|36377.9|36357.9|36360.4|36340.4|64
1611056700000|2021-01-19 11:45:00|36376.8|36356.8|36365.4|36345.4|36382.9|36362.9|36356.8|36336.8|108
1611057000000|2021-01-19 11:50:00|36364.3|36344.3|36351.8|36331.8|36374|36354|36345.4|36325.4|99
1611057300000|2021-01-19 11:55:00|36350.8|36330.8|36353.3|36333.3|36364|36344|36349.3|36329.3|49
1611057600000|2021-01-19 12:00:00|36346.8|36326.8|36317.9|36297.9|36359.3|36339.3|36311.8|36291.8|418
1611057900000|2021-01-19 12:05:00|36319|36299|36329.3|36309.3|36334.3|36314.3|36311.8|36291.8|145
1611058200000|2021-01-19 12:10:00|36326.8|36306.8|36325.8|36305.8|36345.4|36325.4|36325.8|36305.8|118
1611058500000|2021-01-19 12:15:00|36326.8|36306.8|36319.3|36299.3|36326.8|36306.8|36297.9|36277.9|127
1611058800000|2021-01-19 12:20:00|36321.8|36301.8|36321.8|36301.8|36339.3|36319.3|36316.8|36296.8|99
1611059100000|2021-01-19 12:25:00|36322.9|36302.9|36296.8|36276.8|36322.9|36302.9|36296.8|36276.8|118
1611059400000|2021-01-19 12:30:00|36297.9|36277.9|36304.3|36284.3|36312.9|36292.9|36272.9|36252.9|243
1611059700000|2021-01-19 12:35:00|36310.4|36290.4|36315.4|36295.4|36324.3|36304.3|36295.4|36275.4|173
1611060000000|2021-01-19 12:40:00|36314.3|36294.3|36289.4|36269.4|36324.3|36304.3|36282.9|36262.9|62
1611060300000|2021-01-19 12:45:00|36291.9|36271.9|36311.9|36291.9|36311.9|36291.9|36271.9|36251.9|88
1611060600000|2021-01-19 12:50:00|36310.4|36290.4|36326.9|36306.9|36334.4|36314.4|36306.9|36286.9|153
1611060900000|2021-01-19 12:55:00|36324.4|36304.4|36331.9|36311.9|36341.9|36321.9|36322.9|36302.9|118
1611061200000|2021-01-19 13:00:00|36329.4|36309.4|36400.4|36380.4|36400.4|36380.4|36329.4|36309.4|610
1611061500000|2021-01-19 13:05:00|36402.9|36382.9|36404.4|36384.4|36431.9|36411.9|36396.9|36376.9|527
1611061800000|2021-01-19 13:10:00|36401.9|36381.9|36421.9|36401.9|36421.9|36401.9|36351.9|36331.9|531
1611062100000|2021-01-19 13:15:00|36423.3|36403.3|36436.9|36416.9|36452.9|36432.9|36421.9|36401.9|313
1611062400000|2021-01-19 13:20:00|36431.9|36411.9|36396.9|36376.9|36446.9|36426.9|36396.9|36376.9|346
1611062700000|2021-01-19 13:25:00|36399.4|36379.4|36379.7|36359.7|36416.9|36396.9|36379.7|36359.7|259
1611063000000|2021-01-19 13:30:00|36378.3|36358.3|36358.3|36338.3|36391.9|36371.9|36356.9|36336.9|296
1611063300000|2021-01-19 13:35:00|36361.9|36341.9|36381.9|36361.9|36391.9|36371.9|36357.9|36337.9|168
1611063600000|2021-01-19 13:40:00|36382.9|36362.9|36389.7|36369.7|36389.7|36369.7|36361.9|36341.9|125
1611063900000|2021-01-19 13:45:00|36388.3|36368.3|36418.3|36398.3|36436.9|36416.9|36388.3|36368.3|292
1611064200000|2021-01-19 13:50:00|36417.2|36397.2|36434.4|36414.4|36436.9|36416.9|36417.2|36397.2|207
1611064500000|2021-01-19 13:55:00|36431.9|36411.9|36486.9|36466.9|36490.4|36470.4|36426.9|36406.9|320
1611064800000|2021-01-19 14:00:00|36487.9|36467.9|36451.9|36431.9|36500.8|36480.8|36441.9|36421.9|331
1611065100000|2021-01-19 14:05:00|36453.3|36433.3|36506.9|36486.9|36546.9|36526.9|36453.3|36433.3|616
1611065400000|2021-01-19 14:10:00|36510.8|36490.8|36567.9|36547.9|36567.9|36547.9|36506.9|36486.9|794
1611065700000|2021-01-19 14:15:00|36569|36549|36497.6|36477.6|36569|36549|36497.6|36477.6|335
1611066000000|2021-01-19 14:20:00|36492.9|36472.9|36489|36469|36544|36524|36474|36454|363
1611066300000|2021-01-19 14:25:00|36484|36464|36484|36464|36499|36479|36454|36434|319
1611066600000|2021-01-19 14:30:00|36481.5|36461.5|36424|36404|36484|36464|36411.5|36391.5|584
1611066900000|2021-01-19 14:35:00|36421.5|36401.5|36408|36388|36435.1|36415.1|36389|36369|326
1611067200000|2021-01-19 14:40:00|36410.5|36390.5|36388|36368|36438|36418|36386.9|36366.9|347
1611067500000|2021-01-19 14:45:00|36389.4|36369.4|36416.9|36396.9|36455.5|36435.5|36389.4|36369.4|400
1611067800000|2021-01-19 14:50:00|36418|36398|36361.9|36341.9|36418|36398|36344.8|36324.8|512
1611068100000|2021-01-19 14:55:00|36356.9|36336.9|36420.8|36400.8|36424.4|36404.4|36352.3|36332.3|409
1611068400000|2021-01-19 15:00:00|36421.9|36401.9|36428|36408|36439.4|36419.4|36389|36369|361
1611068700000|2021-01-19 15:05:00|36426.9|36406.9|36406.9|36386.9|36450.5|36430.5|36406.9|36386.9|305
1611069000000|2021-01-19 15:10:00|36404.4|36384.4|36385.5|36365.5|36405.5|36385.5|36356.9|36336.9|362
1611069300000|2021-01-19 15:15:00|36381.9|36361.9|36366.9|36346.9|36389|36369|36356.9|36336.9|232
1611069600000|2021-01-19 15:20:00|36361.9|36341.9|36320.5|36300.5|36366.9|36346.9|36309.4|36289.4|459
1611069900000|2021-01-19 15:25:00|36321.9|36301.9|36341.9|36321.9|36341.9|36321.9|36316.9|36296.9|279
1611070200000|2021-01-19 15:30:00|36338|36318|36370.1|36350.1|36382.6|36362.6|36336.9|36316.9|314
1611070500000|2021-01-19 15:35:00|36372.6|36352.6|36396.9|36376.9|36417.6|36397.6|36372.6|36352.6|271
1611070800000|2021-01-19 15:40:00|36393|36373|36406.5|36386.5|36406.5|36386.5|36378|36358|215
1611071100000|2021-01-19 15:45:00|36407.6|36387.6|36388.3|36368.3|36418|36398|36381.9|36361.9|414
1611071400000|2021-01-19 15:50:00|36388|36368|36391.9|36371.9|36396.9|36376.9|36381.9|36361.9|213
1611071700000|2021-01-19 15:55:00|36390.5|36370.5|36349.4|36329.4|36401.9|36381.9|36326.9|36306.9|429
1611072000000|2021-01-19 16:00:00|36346.9|36326.9|36309.4|36289.4|36346.9|36326.9|36301.9|36281.9|338
1611072300000|2021-01-19 16:05:00|36308.4|36288.4|36340.9|36320.9|36349|36329|36308.4|36288.4|239
1611072600000|2021-01-19 16:10:00|36339.4|36319.4|36371.9|36351.9|36373|36353|36336.9|36316.9|287
1611072900000|2021-01-19 16:15:00|36369.4|36349.4|36331.9|36311.9|36374.4|36354.4|36323|36303|305
1611073200000|2021-01-19 16:20:00|36333.4|36313.4|36306.9|36286.9|36336.9|36316.9|36286.9|36266.9|193
1611073500000|2021-01-19 16:25:00|36304.4|36284.4|36281.9|36261.9|36308.4|36288.4|36265.5|36245.5|334
1611073800000|2021-01-19 16:30:00|36276.9|36256.9|36253.4|36233.4|36290.5|36270.5|36229.4|36209.4|399
1611074100000|2021-01-19 16:35:00|36251.9|36231.9|36224.8|36204.8|36251.9|36231.9|36217.3|36197.3|394
1611074400000|2021-01-19 16:40:00|36222.3|36202.3|36184.8|36164.8|36222.3|36202.3|36174.8|36154.8|432
1611074700000|2021-01-19 16:45:00|36179.8|36159.8|36137.3|36117.3|36179.8|36159.8|36089.8|36069.8|926
1611075000000|2021-01-19 16:50:00|36134.8|36114.8|36184.8|36164.8|36204.8|36184.8|36134.8|36114.8|408
1611075300000|2021-01-19 16:55:00|36182.3|36162.3|36194.8|36174.8|36209.8|36189.8|36182.3|36162.3|201
1611075600000|2021-01-19 17:00:00|36189.8|36169.8|36164.8|36144.8|36189.8|36169.8|36139.8|36119.8|271
1611075900000|2021-01-19 17:05:00|36167.3|36147.3|36162.3|36142.3|36169.8|36149.8|36154.8|36134.8|112
1611076200000|2021-01-19 17:10:00|36159.8|36139.8|36149.8|36129.8|36162.3|36142.3|36139.8|36119.8|150
1611076500000|2021-01-19 17:15:00|36148.4|36128.4|36108.8|36088.8|36148.4|36128.4|36099.8|36079.8|233
1611076800000|2021-01-19 17:20:00|36105.9|36085.9|36084.8|36064.8|36105.9|36085.9|36053.4|36033.4|351
1611077100000|2021-01-19 17:25:00|36082.3|36062.3|36044.8|36024.8|36082.3|36062.3|36009.8|35989.8|356
1611077400000|2021-01-19 17:30:00|36049.8|36029.8|36089.8|36069.8|36093.4|36073.4|36043.8|36023.8|278
1611077700000|2021-01-19 17:35:00|36090.9|36070.9|36117.3|36097.3|36117.3|36097.3|36089.8|36069.8|200
1611078000000|2021-01-19 17:40:00|36119.8|36099.8|36154.8|36134.8|36154.8|36134.8|36117.3|36097.3|238
1611078300000|2021-01-19 17:45:00|36159.8|36139.8|36184.8|36164.8|36191.3|36171.3|36149.8|36129.8|238
1611078600000|2021-01-19 17:50:00|36183.8|36163.8|36189.8|36169.8|36199.8|36179.8|36153.8|36133.8|347
1611078900000|2021-01-19 17:55:00|36184.8|36164.8|36367.7|36347.7|36389.8|36369.8|36184.8|36164.8|2098
1611079200000|2021-01-19 18:00:00|36366.3|36346.3|36345.5|36325.5|36395.9|36375.9|36345.5|36325.5|629
1611079500000|2021-01-19 18:05:00|36344.1|36324.1|36310.5|36290.5|36345.5|36325.5|36309.1|36289.1|180
1611079800000|2021-01-19 18:10:00|36312|36292|36307|36287|36327|36307|36304.5|36284.5|182
1611080100000|2021-01-19 18:15:00|36305.9|36285.9|36308.4|36288.4|36310.9|36290.9|36299.5|36279.5|208
1611080400000|2021-01-19 18:20:00|36307|36287|36307|36287|36310.5|36290.5|36287|36267|107
1611080700000|2021-01-19 18:25:00|36305.9|36285.9|36292|36272|36317|36297|36290.9|36270.9|100
1611081000000|2021-01-19 18:30:00|36289.5|36269.5|36289.5|36269.5|36295.9|36275.9|36277|36257|85
1611081300000|2021-01-19 18:35:00|36292|36272|36307|36287|36317|36297|36292|36272|58
1611081600000|2021-01-19 18:40:00|36305.5|36285.5|36302|36282|36315.5|36295.5|36296.6|36276.6|95
1611081900000|2021-01-19 18:45:00|36299.5|36279.5|36302|36282|36303.4|36283.4|36280.5|36260.5|115
1611082200000|2021-01-19 18:50:00|36305.9|36285.9|36302|36282|36309.5|36289.5|36302|36282|35
1611082500000|2021-01-19 18:55:00|36297|36277|36308|36288|36310.9|36290.9|36295.9|36275.9|65
1611082800000|2021-01-19 19:00:00|36307|36287|36307|36287|36314.5|36294.5|36302|36282|60
1611083100000|2021-01-19 19:05:00|36304.1|36284.1|36317|36297|36317|36297|36302|36282|23
1611083400000|2021-01-19 19:10:00|36315.9|36295.9|36312|36292|36317|36297|36310.5|36290.5|17
1611083700000|2021-01-19 19:15:00|36309.1|36289.1|36297|36277|36309.1|36289.1|36292|36272|36
1611084000000|2021-01-19 19:20:00|36295.5|36275.5|36285.5|36265.5|36297|36277|36285.5|36265.5|32
1611084300000|2021-01-19 19:25:00|36284.5|36264.5|36278.4|36258.4|36285.5|36265.5|36278.4|36258.4|27
1611084600000|2021-01-19 19:30:00|36279.9|36259.9|36264.5|36244.5|36280.5|36260.5|36263.4|36243.4|59
1611084900000|2021-01-19 19:35:00|36267|36247|36264.5|36244.5|36267|36247|36260.5|36240.5|53
1611085200000|2021-01-19 19:40:00|36263.4|36243.4|36257|36237|36268.4|36248.4|36254.5|36234.5|39
1611085500000|2021-01-19 19:45:00|36253|36233|36272|36252|36272|36252|36252|36232|56
1611085800000|2021-01-19 19:50:00|36274.5|36254.5|36272|36252|36277|36257|36270.6|36250.6|19
1611086100000|2021-01-19 19:55:00|36269.5|36249.5|36274.5|36254.5|36287|36267|36267|36247|45
1611086400000|2021-01-19 20:00:00|36273.4|36253.4|36279.5|36259.5|36280.9|36260.9|36264.5|36244.5|26
1611086700000|2021-01-19 20:05:00|36278.1|36258.1|36277|36257|36282|36262|36277|36257|13
1611087000000|2021-01-19 20:10:00|36275.9|36255.9|36277|36257|36279.5|36259.5|36269.5|36249.5|13
1611087300000|2021-01-19 20:15:00|36275.9|36255.9|36280.6|36260.6|36285.9|36265.9|36274.5|36254.5|22
1611087600000|2021-01-19 20:20:00|36282|36262|36277|36257|36283.4|36263.4|36274.5|36254.5|214
1611087900000|2021-01-19 20:25:00|36279.5|36259.5|36289.5|36269.5|36294.5|36274.5|36279.5|36259.5|43
1611088200000|2021-01-19 20:30:00|36287|36267|36284.5|36264.5|36298.1|36278.1|36284.5|36264.5|41
1611088500000|2021-01-19 20:35:00|36283.1|36263.1|36282|36262|36284.5|36264.5|36277|36257|11
1611088800000|2021-01-19 20:40:00|36284.5|36264.5|36307|36287|36307|36287|36282|36262|73
1611089100000|2021-01-19 20:45:00|36308.1|36288.1|36299.5|36279.5|36317|36297|36299.5|36279.5|35
1611089400000|2021-01-19 20:50:00|36301|36281|36303.5|36283.5|36303.5|36283.5|36297|36277|42
1611089700000|2021-01-19 20:55:00|36302|36282|36267|36247|36308.5|36288.5|36267|36247|73
1611090000000|2021-01-19 21:00:00|36269.5|36249.5|36257|36237|36269.5|36249.5|36248.1|36228.1|111
1611090300000|2021-01-19 21:05:00|36259.5|36239.5|36263.5|36243.5|36266|36246|36259.5|36239.5|12
1611090600000|2021-01-19 21:10:00|36262|36242|36268.1|36248.1|36276.6|36256.6|36262|36242|13
1611090900000|2021-01-19 21:15:00|36265.6|36245.6|36267|36247|36268.1|36248.1|36264.1|36244.1|8
1611091200000|2021-01-19 21:20:00|36270.6|36250.6|36272|36252|36272|36252|36267|36247|12
1611091500000|2021-01-19 21:25:00|36269.5|36249.5|36288.5|36268.5|36289.5|36269.5|36269.5|36249.5|68
1611091800000|2021-01-19 21:30:00|36291|36271|36298.1|36278.1|36300.6|36280.6|36291|36271|35
1611092100000|2021-01-19 21:35:00|36299.1|36279.1|36302|36282|36303.5|36283.5|36297|36277|6
1611092400000|2021-01-19 21:40:00|36303.5|36283.5|36304.5|36284.5|36308.5|36288.5|36303.1|36283.1|15
1611092700000|2021-01-19 21:45:00|36303.5|36283.5|36312|36292|36312|36292|36296|36276|41
1611093000000|2021-01-19 21:50:00|36313.1|36293.1|36313.5|36293.5|36327|36307|36309.5|36289.5|45
1611093300000|2021-01-19 21:55:00|36317|36297|36333.5|36313.5|36339.5|36319.5|36316|36296|105
1611097200000|2021-01-19 23:00:00|36228.7|36208.7|36347.1|36327.1|36349.6|36329.6|36228.7|36208.7|66
1611097500000|2021-01-19 23:05:00|36349.6|36329.6|36354.6|36334.6|36357.1|36337.1|36347.1|36327.1|19
1611097800000|2021-01-19 23:10:00|36353.5|36333.5|36362.1|36342.1|36362.1|36342.1|36352.1|36332.1|21
1611098100000|2021-01-19 23:15:00|36359.6|36339.6|36364.6|36344.6|36364.6|36344.6|36357.1|36337.1|23
1611098400000|2021-01-19 23:20:00|36363.1|36343.1|36357.4|36337.4|36364.6|36344.6|36353.5|36333.5|59
1611098700000|2021-01-19 23:25:00|36356|36336|36354.6|36334.6|36364.6|36344.6|36352.1|36332.1|15
1611099000000|2021-01-19 23:30:00|36357.1|36337.1|36352.1|36332.1|36357.1|36337.1|36349.6|36329.6|13
1611099300000|2021-01-19 23:35:00|36354.6|36334.6|36352.1|36332.1|36357.1|36337.1|36352.1|36332.1|8
1611099600000|2021-01-19 23:40:00|36350|36330|36347.1|36327.1|36350|36330|36342.1|36322.1|20
1611099900000|2021-01-19 23:45:00|36350.6|36330.6|36352.1|36332.1|36362.1|36342.1|36349.6|36329.6|23
1611100200000|2021-01-19 23:50:00|36349.6|36329.6|36355.6|36335.6|36355.6|36335.6|36342.1|36322.1|30
1611100500000|2021-01-19 23:55:00|36353.5|36333.5|36359.6|36339.6|36359.6|36339.6|36344.6|36324.6|33
1611100800000|2021-01-20 00:00:00|36362.1|36342.1|36342.1|36322.1|36364.6|36344.6|36332.1|36312.1|79
1611101100000|2021-01-20 00:05:00|36343.1|36323.1|36357.1|36337.1|36377.1|36357.1|36343.1|36323.1|129
1611101400000|2021-01-20 00:10:00|36362.1|36342.1|36374.6|36354.6|36382.1|36362.1|36362.1|36342.1|40
1611101700000|2021-01-20 00:15:00|36369.6|36349.6|36367.1|36347.1|36377.1|36357.1|36367.1|36347.1|36
1611102000000|2021-01-20 00:20:00|36369.6|36349.6|36357.1|36337.1|36371|36351|36347.1|36327.1|39
1611102300000|2021-01-20 00:25:00|36354.6|36334.6|36362.1|36342.1|36362.1|36342.1|36349.6|36329.6|28
1611102600000|2021-01-20 00:30:00|36364.6|36344.6|36357.1|36337.1|36367.1|36347.1|36352.1|36332.1|44
1611102900000|2021-01-20 00:35:00|36356|36336|36357.1|36337.1|36357.1|36337.1|36351|36331|32
1611103200000|2021-01-20 00:40:00|36358.1|36338.1|36362.1|36342.1|36362.1|36342.1|36357.1|36337.1|2
1611103500000|2021-01-20 00:45:00|36361|36341|36357.1|36337.1|36362.1|36342.1|36348.1|36328.1|45
1611103800000|2021-01-20 00:50:00|36359.6|36339.6|36387.1|36367.1|36387.1|36367.1|36357.1|36337.1|72
1611104100000|2021-01-20 00:55:00|36392.1|36372.1|36448.5|36428.5|36458.1|36438.1|36392.1|36372.1|243
1611104400000|2021-01-20 01:00:00|36447.1|36427.1|36407.1|36387.1|36447.1|36427.1|36385.6|36365.6|530
1611104700000|2021-01-20 01:05:00|36406|36386|36324.6|36304.6|36406|36386|36324.6|36304.6|357
1611105000000|2021-01-20 01:10:00|36325.6|36305.6|36347.1|36327.1|36359.6|36339.6|36317.1|36297.1|184
1611105300000|2021-01-20 01:15:00|36345.6|36325.6|36357.1|36337.1|36370.7|36350.7|36342.1|36322.1|199
1611105600000|2021-01-20 01:20:00|36358.2|36338.2|36340.7|36320.7|36358.2|36338.2|36328.2|36308.2|196
1611105900000|2021-01-20 01:25:00|36339.2|36319.2|36303.2|36283.2|36355.7|36335.7|36303.2|36283.2|151
1611106200000|2021-01-20 01:30:00|36302.1|36282.1|36327.1|36307.1|36340.7|36320.7|36299.6|36279.6|140
1611106500000|2021-01-20 01:35:00|36328.2|36308.2|36330.7|36310.7|36342.1|36322.1|36319.6|36299.6|139
1611106800000|2021-01-20 01:40:00|36333.2|36313.2|36324.6|36304.6|36352.1|36332.1|36322.1|36302.1|96
1611107100000|2021-01-20 01:45:00|36327.1|36307.1|36350.7|36330.7|36350.7|36330.7|36323.2|36303.2|100
1611107400000|2021-01-20 01:50:00|36355.7|36335.7|36352.1|36332.1|36362.1|36342.1|36342.1|36322.1|75
1611107700000|2021-01-20 01:55:00|36353.2|36333.2|36353.2|36333.2|36358.2|36338.2|36347.1|36327.1|54
1611108000000|2021-01-20 02:00:00|36352.1|36332.1|36336.1|36316.1|36358.2|36338.2|36334.6|36314.6|108
1611108300000|2021-01-20 02:05:00|36334.6|36314.6|36382.1|36362.1|36382.1|36362.1|36334.6|36314.6|79
1611108600000|2021-01-20 02:10:00|36378.2|36358.2|36377.1|36357.1|36387.1|36367.1|36372.1|36352.1|58
1611108900000|2021-01-20 02:15:00|36381.1|36361.1|36398.2|36378.2|36404.6|36384.6|36371.1|36351.1|56
1611109200000|2021-01-20 02:20:00|36399.6|36379.6|36405.7|36385.7|36416.1|36396.1|36395.7|36375.7|73
1611109500000|2021-01-20 02:25:00|36407.1|36387.1|36404.6|36384.6|36417.1|36397.1|36402.1|36382.1|61
1611109800000|2021-01-20 02:30:00|36405.7|36385.7|36402.1|36382.1|36434.6|36414.6|36398.2|36378.2|166
1611110100000|2021-01-20 02:35:00|36399.6|36379.6|36422.1|36402.1|36423.2|36403.2|36397.1|36377.1|78
1611110400000|2021-01-20 02:40:00|36418.2|36398.2|36412.1|36392.1|36443.2|36423.2|36409.6|36389.6|115
1611110700000|2021-01-20 02:45:00|36413.2|36393.2|36427.1|36407.1|36436.1|36416.1|36402.1|36382.1|92
1611111000000|2021-01-20 02:50:00|36423.2|36403.2|36417.1|36397.1|36424.6|36404.6|36397.1|36377.1|69
1611111300000|2021-01-20 02:55:00|36412.1|36392.1|36409.6|36389.6|36417.1|36397.1|36394.6|36374.6|70
1611111600000|2021-01-20 03:00:00|36410.7|36390.7|36362.1|36342.1|36417.1|36397.1|36358.2|36338.2|123
1611111900000|2021-01-20 03:05:00|36363.2|36343.2|36372.1|36352.1|36389.2|36369.2|36363.2|36343.2|98
1611112200000|2021-01-20 03:10:00|36368.6|36348.6|36373.2|36353.2|36382.1|36362.1|36364.6|36344.6|121
1611112500000|2021-01-20 03:15:00|36374.2|36354.2|36347.1|36327.1|36384.6|36364.6|36347.1|36327.1|81
1611112800000|2021-01-20 03:20:00|36344.6|36324.6|36357.1|36337.1|36362.1|36342.1|36342.1|36322.1|115
1611113100000|2021-01-20 03:25:00|36356.1|36336.1|36324.6|36304.6|36357.1|36337.1|36324.6|36304.6|98
1611113400000|2021-01-20 03:30:00|36327.1|36307.1|36344.6|36324.6|36352.1|36332.1|36327.1|36307.1|49
1611113700000|2021-01-20 03:35:00|36342.1|36322.1|36342.1|36322.1|36347.1|36327.1|36339.6|36319.6|25
1611114000000|2021-01-20 03:40:00|36343.6|36323.6|36353.2|36333.2|36353.2|36333.2|36339.6|36319.6|32
1611114300000|2021-01-20 03:45:00|36354.6|36334.6|36357.1|36337.1|36358.6|36338.6|36350.7|36330.7|16
1611114600000|2021-01-20 03:50:00|36358.2|36338.2|36357.1|36337.1|36371.1|36351.1|36354.6|36334.6|33
1611114900000|2021-01-20 03:55:00|36359.6|36339.6|36364.7|36344.7|36367.2|36347.2|36359.6|36339.6|8
1611115200000|2021-01-20 04:00:00|36365.7|36345.7|36344.7|36324.7|36366.1|36346.1|36344.7|36324.7|48
1611115500000|2021-01-20 04:05:00|36342.2|36322.2|36337.2|36317.2|36352.2|36332.2|36337.2|36317.2|49
1611115800000|2021-01-20 04:10:00|36338.6|36318.6|36350.7|36330.7|36350.7|36330.7|36337.2|36317.2|13
1611116100000|2021-01-20 04:15:00|36352.2|36332.2|36352.2|36332.2|36359.7|36339.7|36350.7|36330.7|21
1611116400000|2021-01-20 04:20:00|36355.7|36335.7|36347.2|36327.2|36372.2|36352.2|36346.1|36326.1|43
1611116700000|2021-01-20 04:25:00|36348.2|36328.2|36347.2|36327.2|36353.2|36333.2|36342.2|36322.2|53
1611117000000|2021-01-20 04:30:00|36348.2|36328.2|36352.2|36332.2|36358.2|36338.2|36342.2|36322.2|34
1611117300000|2021-01-20 04:35:00|36353.2|36333.2|36352.2|36332.2|36358.2|36338.2|36352.2|36332.2|12
1611117600000|2021-01-20 04:40:00|36353.2|36333.2|36347.2|36327.2|36359.3|36339.3|36343.6|36323.6|25
1611117900000|2021-01-20 04:45:00|36349.7|36329.7|36357.2|36337.2|36358.2|36338.2|36347.2|36327.2|12
1611118200000|2021-01-20 04:50:00|36353.2|36333.2|36357.2|36337.2|36357.2|36337.2|36352.2|36332.2|15
1611118500000|2021-01-20 04:55:00|36358.2|36338.2|36348.2|36328.2|36358.2|36338.2|36348.2|36328.2|14
1611118800000|2021-01-20 05:00:00|36349.7|36329.7|36342.2|36322.2|36352.2|36332.2|36342.2|36322.2|33
1611119100000|2021-01-20 05:05:00|36343.2|36323.2|36362.2|36342.2|36367.2|36347.2|36342.2|36322.2|58
1611119400000|2021-01-20 05:10:00|36358.2|36338.2|36363.2|36343.2|36367.2|36347.2|36358.2|36338.2|28
1611119700000|2021-01-20 05:15:00|36362.2|36342.2|36377.2|36357.2|36377.2|36357.2|36362.2|36342.2|31
1611120000000|2021-01-20 05:20:00|36378.2|36358.2|36368.6|36348.6|36380.7|36360.7|36368.6|36348.6|36
1611120300000|2021-01-20 05:25:00|36367.2|36347.2|36359.7|36339.7|36367.2|36347.2|36357.2|36337.2|37
1611120600000|2021-01-20 05:30:00|36358.2|36338.2|36302.2|36282.2|36367.2|36347.2|36288.2|36268.2|303
1611120900000|2021-01-20 05:35:00|36300.1|36280.1|36342.2|36322.2|36342.2|36322.2|36297.2|36277.2|133
1611121200000|2021-01-20 05:40:00|36341.1|36321.1|36367.2|36347.2|36377.2|36357.2|36339.7|36319.7|149
1611121500000|2021-01-20 05:45:00|36364.7|36344.7|36387.2|36367.2|36392.2|36372.2|36357.2|36337.2|187
1611121800000|2021-01-20 05:50:00|36390.7|36370.7|36439.7|36419.7|36442.2|36422.2|36377.2|36357.2|256
1611122100000|2021-01-20 05:55:00|36437.2|36417.2|36492.2|36472.2|36497.2|36477.2|36436.1|36416.1|386
1611122400000|2021-01-20 06:00:00|36495.7|36475.7|36479.7|36459.7|36522.2|36502.2|36478.6|36458.6|233
1611122700000|2021-01-20 06:05:00|36480.7|36460.7|36517.2|36497.2|36522.2|36502.2|36478.6|36458.6|145
1611123000000|2021-01-20 06:10:00|36522.2|36502.2|36499.7|36479.7|36522.2|36502.2|36484.7|36464.7|175
1611123300000|2021-01-20 06:15:00|36498.6|36478.6|36542.2|36522.2|36571.1|36551.1|36497.2|36477.2|163
1611123600000|2021-01-20 06:20:00|36543.2|36523.2|36579.3|36559.3|36584.3|36564.3|36542.2|36522.2|224
1611123900000|2021-01-20 06:25:00|36580.7|36560.7|36579.3|36559.3|36589.3|36569.3|36551.8|36531.8|170
1611124200000|2021-01-20 06:30:00|36580.3|36560.3|36579.3|36559.3|36589.3|36569.3|36554.3|36534.3|161
1611124500000|2021-01-20 06:35:00|36580.3|36560.3|36539.3|36519.3|36584.3|36564.3|36535.3|36515.3|186
1611124800000|2021-01-20 06:40:00|36540.3|36520.3|36559.3|36539.3|36584.3|36564.3|36540.3|36520.3|173
1611125100000|2021-01-20 06:45:00|36564.3|36544.3|36554.3|36534.3|36567.8|36547.8|36544.3|36524.3|218
1611125400000|2021-01-20 06:50:00|36549.3|36529.3|36523.3|36503.3|36559.3|36539.3|36519.3|36499.3|184
1611125700000|2021-01-20 06:55:00|36524.3|36504.3|36521.8|36501.8|36548.3|36528.3|36509.3|36489.3|102
1611126000000|2021-01-20 07:00:00|36524.3|36504.3|36536.8|36516.8|36541.8|36521.8|36504.3|36484.3|153
1611126300000|2021-01-20 07:05:00|36539.3|36519.3|36539.3|36519.3|36544.3|36524.3|36531.8|36511.8|79
1611126600000|2021-01-20 07:10:00|36541.8|36521.8|36516.8|36496.8|36549.3|36529.3|36516.8|36496.8|106
1611126900000|2021-01-20 07:15:00|36519.3|36499.3|36516.8|36496.8|36524.3|36504.3|36514.3|36494.3|40
1611127200000|2021-01-20 07:20:00|36514.3|36494.3|36499.3|36479.3|36514.3|36494.3|36494.3|36474.3|76
1611127500000|2021-01-20 07:25:00|36496.8|36476.8|36479.3|36459.3|36501.8|36481.8|36471.8|36451.8|133
1611127800000|2021-01-20 07:30:00|36480.8|36460.8|36504.3|36484.3|36506.8|36486.8|36480.8|36460.8|87
1611128100000|2021-01-20 07:35:00|36506.8|36486.8|36474.3|36454.3|36509.3|36489.3|36454.3|36434.3|123
1611128400000|2021-01-20 07:40:00|36475.4|36455.4|36509.3|36489.3|36509.3|36489.3|36471.8|36451.8|76
1611128700000|2021-01-20 07:45:00|36506.8|36486.8|36514.3|36494.3|36519.3|36499.3|36504.3|36484.3|63
1611129000000|2021-01-20 07:50:00|36517.9|36497.9|36536.8|36516.8|36539.3|36519.3|36514.3|36494.3|156
1611129300000|2021-01-20 07:55:00|36539.3|36519.3|36546.8|36526.8|36551.4|36531.4|36535.4|36515.4|140
1611129600000|2021-01-20 08:00:00|36549.3|36529.3|36646.8|36626.8|36656.8|36636.8|36539.3|36519.3|412
1611129900000|2021-01-20 08:05:00|36649.3|36629.3|36609.3|36589.3|36659.3|36639.3|36605.4|36585.4|215
1611130200000|2021-01-20 08:10:00|36610.4|36590.4|36605.4|36585.4|36626.8|36606.8|36600.8|36580.8|115
1611130500000|2021-01-20 08:15:00|36606.8|36586.8|36601.8|36581.8|36609.3|36589.3|36589.3|36569.3|87
1611130800000|2021-01-20 08:20:00|36602.9|36582.9|36618.3|36598.3|36625.8|36605.8|36598.3|36578.3|119
1611131100000|2021-01-20 08:25:00|36617.2|36597.2|36627.2|36607.2|36630.8|36610.8|36617.2|36597.2|53
1611131400000|2021-01-20 08:30:00|36630.8|36610.8|36604.3|36584.3|36640.8|36620.8|36594.3|36574.3|156
1611131700000|2021-01-20 08:35:00|36603.3|36583.3|36589.3|36569.3|36603.3|36583.3|36579.3|36559.3|116
1611132000000|2021-01-20 08:40:00|36591.8|36571.8|36596.8|36576.8|36628.3|36608.3|36574.3|36554.3|154
1611132300000|2021-01-20 08:45:00|36598.3|36578.3|36591.8|36571.8|36611.8|36591.8|36589.3|36569.3|56
1611132600000|2021-01-20 08:50:00|36590.4|36570.4|36564.3|36544.3|36594.3|36574.3|36561.8|36541.8|71
1611132900000|2021-01-20 08:55:00|36566.8|36546.8|36558.3|36538.3|36576.8|36556.8|36551.8|36531.8|95
1611133200000|2021-01-20 09:00:00|36559.3|36539.3|36561.8|36541.8|36584.3|36564.3|36554.3|36534.3|52
1611133500000|2021-01-20 09:05:00|36559.3|36539.3|36519.3|36499.3|36559.3|36539.3|36509.3|36489.3|138
1611133800000|2021-01-20 09:10:00|36516.8|36496.8|36512.3|36492.3|36523.3|36503.3|36510.4|36490.4|66
1611134100000|2021-01-20 09:15:00|36510.8|36490.8|36534.3|36514.3|36534.3|36514.3|36505.8|36485.8|89
1611134400000|2021-01-20 09:20:00|36535.4|36515.4|36511.8|36491.8|36541.8|36521.8|36511.8|36491.8|119
1611134700000|2021-01-20 09:25:00|36509.3|36489.3|36521.8|36501.8|36530.8|36510.8|36506.8|36486.8|70
1611135000000|2021-01-20 09:30:00|36520.8|36500.8|36499.3|36479.3|36544.3|36524.3|36499.3|36479.3|80
1611135300000|2021-01-20 09:35:00|36498.3|36478.3|36481.8|36461.8|36503.3|36483.3|36479.3|36459.3|110
1611135600000|2021-01-20 09:40:00|36483.3|36463.3|36508.3|36488.3|36509.4|36489.4|36479.4|36459.4|78
1611135900000|2021-01-20 09:45:00|36506.9|36486.9|36509.4|36489.4|36519.4|36499.4|36501.4|36481.4|44
1611136200000|2021-01-20 09:50:00|36508.3|36488.3|36525.8|36505.8|36529.4|36509.4|36504.4|36484.4|29
1611136500000|2021-01-20 09:55:00|36524.4|36504.4|36534.4|36514.4|36535.4|36515.4|36524.4|36504.4|37
1611136800000|2021-01-20 10:00:00|36529.4|36509.4|36504.4|36484.4|36539.4|36519.4|36503.3|36483.3|76
1611137100000|2021-01-20 10:05:00|36499.4|36479.4|36511.9|36491.9|36514.4|36494.4|36489.4|36469.4|65
1611137400000|2021-01-20 10:10:00|36510.8|36490.8|36496.9|36476.9|36510.8|36490.8|36482.9|36462.9|65
1611137700000|2021-01-20 10:15:00|36497.9|36477.9|36504.4|36484.4|36511.9|36491.9|36491.9|36471.9|41
1611138000000|2021-01-20 10:20:00|36506.9|36486.9|36509.4|36489.4|36509.4|36489.4|36491.9|36471.9|72
1611138300000|2021-01-20 10:25:00|36514.4|36494.4|36504.4|36484.4|36534.4|36514.4|36499.4|36479.4|78
1611138600000|2021-01-20 10:30:00|36515.4|36495.4|36507.9|36487.9|36522.9|36502.9|36505.8|36485.8|50
1611138900000|2021-01-20 10:35:00|36509.4|36489.4|36536.9|36516.9|36539.4|36519.4|36506.9|36486.9|18
1611139200000|2021-01-20 10:40:00|36534.4|36514.4|36558.3|36538.3|36558.3|36538.3|36534.4|36514.4|84
1611139500000|2021-01-20 10:45:00|36555.8|36535.8|36556.9|36536.9|36561.9|36541.9|36549.4|36529.4|46
1611139800000|2021-01-20 10:50:00|36558.3|36538.3|36554.8|36534.8|36559.4|36539.4|36529.4|36509.4|92
1611140100000|2021-01-20 10:55:00|36557.3|36537.3|36553.7|36533.7|36574.4|36554.4|36553.3|36533.3|73
1611140400000|2021-01-20 11:00:00|36556.2|36536.2|36542.3|36522.3|36567.3|36547.3|36542.3|36522.3|38
1611140700000|2021-01-20 11:05:00|36539.8|36519.8|36542.3|36522.3|36544.8|36524.8|36533.7|36513.7|53
1611141000000|2021-01-20 11:10:00|36539.8|36519.8|36539.8|36519.8|36539.8|36519.8|36532.3|36512.3|29
1611141300000|2021-01-20 11:15:00|36540.8|36520.8|36524.8|36504.8|36542.3|36522.3|36522.3|36502.3|27
1611141600000|2021-01-20 11:20:00|36522.3|36502.3|36502.3|36482.3|36522.3|36502.3|36501.3|36481.3|58
1611141900000|2021-01-20 11:25:00|36499.8|36479.8|36502.3|36482.3|36504.8|36484.8|36494.8|36474.8|44
1611142200000|2021-01-20 11:30:00|36503.3|36483.3|36462.3|36442.3|36504.8|36484.8|36437.3|36417.3|170
1611142500000|2021-01-20 11:35:00|36459.8|36439.8|36502.3|36482.3|36502.3|36482.3|36459.8|36439.8|91
1611142800000|2021-01-20 11:40:00|36500.8|36480.8|36462.3|36442.3|36500.8|36480.8|36459.8|36439.8|68
1611143100000|2021-01-20 11:45:00|36461.3|36441.3|36462.3|36442.3|36472.3|36452.3|36457.3|36437.3|70
1611143400000|2021-01-20 11:50:00|36467.3|36447.3|36452.3|36432.3|36467.3|36447.3|36445.8|36425.8|104
1611143700000|2021-01-20 11:55:00|36454.8|36434.8|36438.8|36418.8|36461.3|36441.3|36438.3|36418.3|83
1611144000000|2021-01-20 12:00:00|36437.3|36417.3|36418.4|36398.4|36442.3|36422.3|36411.3|36391.3|185
1611144300000|2021-01-20 12:05:00|36417.3|36397.3|36407.3|36387.3|36422.3|36402.3|36384.8|36364.8|164
1611144600000|2021-01-20 12:10:00|36409.8|36389.8|36411.9|36391.9|36413.4|36393.4|36397.3|36377.3|50
1611144900000|2021-01-20 12:15:00|36414.4|36394.4|36387.3|36367.3|36414.4|36394.4|36387.3|36367.3|65
1611145200000|2021-01-20 12:20:00|36388.8|36368.8|36412.3|36392.3|36412.3|36392.3|36377.3|36357.3|99
1611145500000|2021-01-20 12:25:00|36413.4|36393.4|36401.3|36381.3|36422.3|36402.3|36397.3|36377.3|74
1611145800000|2021-01-20 12:30:00|36397.3|36377.3|36427.3|36407.3|36442.3|36422.3|36392.3|36372.3|219
1611146100000|2021-01-20 12:35:00|36428.4|36408.4|36428.4|36408.4|36447.3|36427.3|36422.3|36402.3|179
1611146400000|2021-01-20 12:40:00|36429.4|36409.4|36430.9|36410.9|36433.4|36413.4|36417.3|36397.3|66
1611146700000|2021-01-20 12:45:00|36428.8|36408.8|36402.3|36382.3|36432.3|36412.3|36399.8|36379.8|85
1611147000000|2021-01-20 12:50:00|36404.8|36384.8|36387.3|36367.3|36419.8|36399.8|36387.3|36367.3|108
1611147300000|2021-01-20 12:55:00|36379.8|36359.8|36387.3|36367.3|36400.9|36380.9|36369.8|36349.8|165
1611147600000|2021-01-20 13:00:00|36388.4|36368.4|36367.3|36347.3|36397.3|36377.3|36347.3|36327.3|506
1611147900000|2021-01-20 13:05:00|36364.8|36344.8|36294.2|36274.2|36364.8|36344.8|36294.2|36274.2|442
1611148200000|2021-01-20 13:10:00|36289.2|36269.2|36255.3|36235.3|36293.8|36273.8|36251.7|36231.7|694
1611148500000|2021-01-20 13:15:00|36256.7|36236.7|36276.3|36256.3|36280.3|36260.3|36205.3|36185.3|630
1611148800000|2021-01-20 13:20:00|36275.3|36255.3|36320.3|36300.3|36325.3|36305.3|36267.8|36247.8|310
1611149100000|2021-01-20 13:25:00|36321.7|36301.7|36324.2|36304.2|36343.8|36323.8|36319.2|36299.2|274
1611149400000|2021-01-20 13:30:00|36323.2|36303.2|36271.3|36251.3|36323.2|36303.2|36255.3|36235.3|291
1611149700000|2021-01-20 13:35:00|36270.3|36250.3|36320.3|36300.3|36320.3|36300.3|36270.3|36250.3|166
1611150000000|2021-01-20 13:40:00|36321.7|36301.7|36373.8|36353.8|36380.3|36360.3|36321.7|36301.7|306
1611150300000|2021-01-20 13:45:00|36375.3|36355.3|36345.3|36325.3|36375.3|36355.3|36340.3|36320.3|207
1611150600000|2021-01-20 13:50:00|36346.7|36326.7|36350.3|36330.3|36367.8|36347.8|36345.3|36325.3|144
1611150900000|2021-01-20 13:55:00|36349.2|36329.2|36405.3|36385.3|36421.3|36401.3|36330.3|36310.3|373
1611151200000|2021-01-20 14:00:00|36406.3|36386.3|36396.7|36376.7|36435.3|36415.3|36393.2|36373.2|366
1611151500000|2021-01-20 14:05:00|36395.3|36375.3|36349.2|36329.2|36400.3|36380.3|36336.3|36316.3|257
1611151800000|2021-01-20 14:10:00|36350.3|36330.3|36385.3|36365.3|36396.7|36376.7|36349.2|36329.2|190
1611152100000|2021-01-20 14:15:00|36390.3|36370.3|36360.3|36340.3|36390.3|36370.3|36350.3|36330.3|206
1611152400000|2021-01-20 14:20:00|36356.3|36336.3|36380.3|36360.3|36405.3|36385.3|36355.3|36335.3|205
1611152700000|2021-01-20 14:25:00|36379.2|36359.2|36349.2|36329.2|36390.3|36370.3|36340.3|36320.3|473
1611153000000|2021-01-20 14:30:00|36347.8|36327.8|36362.8|36342.8|36397.8|36377.8|36321.7|36301.7|382
1611153300000|2021-01-20 14:35:00|36364.2|36344.2|36432.8|36412.8|36473.8|36453.8|36360.3|36340.3|585
1611153600000|2021-01-20 14:40:00|36433.8|36413.8|36425.3|36405.3|36465.3|36445.3|36420.3|36400.3|353
1611153900000|2021-01-20 14:45:00|36424.2|36404.2|36397.8|36377.8|36424.2|36404.2|36390.3|36370.3|210
1611154200000|2021-01-20 14:50:00|36399.3|36379.3|36295.3|36275.3|36416.3|36396.3|36295.3|36275.3|404
1611154500000|2021-01-20 14:55:00|36294.3|36274.3|36350.3|36330.3|36352.8|36332.8|36292.8|36272.8|244
1611154800000|2021-01-20 15:00:00|36346.3|36326.3|36350.3|36330.3|36365.3|36345.3|36325.3|36305.3|232
1611155100000|2021-01-20 15:05:00|36351.3|36331.3|36381.3|36361.3|36387.8|36367.8|36338.8|36318.8|190
1611155400000|2021-01-20 15:10:00|36380.3|36360.3|36387.8|36367.8|36400.3|36380.3|36370.3|36350.3|167
1611155700000|2021-01-20 15:15:00|36390.3|36370.3|36425.3|36405.3|36455.3|36435.3|36386.3|36366.3|320
1611156000000|2021-01-20 15:20:00|36426.3|36406.3|36499.3|36479.3|36507.8|36487.8|36426.3|36406.3|578
1611156300000|2021-01-20 15:25:00|36495.3|36475.3|36447.8|36427.8|36505.3|36485.3|36420.3|36400.3|409
1611156600000|2021-01-20 15:30:00|36446.8|36426.8|36500.3|36480.3|36507.8|36487.8|36435.3|36415.3|295
1611156900000|2021-01-20 15:35:00|36507.8|36487.8|36490.3|36470.3|36522.8|36502.8|36462.8|36442.8|306
1611157200000|2021-01-20 15:40:00|36491.3|36471.3|36486.3|36466.3|36516.3|36496.3|36486.3|36466.3|294
1611157500000|2021-01-20 15:45:00|36490.3|36470.3|36470.3|36450.3|36511.3|36491.3|36470.3|36450.3|264
1611157800000|2021-01-20 15:50:00|36471.3|36451.3|36442.8|36422.8|36475.3|36455.3|36436.3|36416.3|305
1611158100000|2021-01-20 15:55:00|36440.3|36420.3|36450.3|36430.3|36450.3|36430.3|36420.3|36400.3|284
1611158400000|2021-01-20 16:00:00|36447.4|36427.4|36400.3|36380.3|36455.3|36435.3|36390.3|36370.3|325
1611158700000|2021-01-20 16:05:00|36402.4|36382.4|36400.3|36380.3|36422.8|36402.8|36377.8|36357.8|216
1611159000000|2021-01-20 16:10:00|36402.8|36382.8|36438.9|36418.9|36438.9|36418.9|36394.3|36374.3|220
1611159300000|2021-01-20 16:15:00|36436.4|36416.4|36452.8|36432.8|36460.3|36440.3|36436.4|36416.4|145
1611159600000|2021-01-20 16:20:00|36453.9|36433.9|36415.3|36395.3|36468.9|36448.9|36415.3|36395.3|186
1611159900000|2021-01-20 16:25:00|36416.4|36396.4|36437.2|36417.2|36445.3|36425.3|36414.3|36394.3|143
1611160200000|2021-01-20 16:30:00|36438.3|36418.3|36450.3|36430.3|36465.3|36445.3|36436.8|36416.8|177
1611160500000|2021-01-20 16:35:00|36451.4|36431.4|36472.8|36452.8|36485.3|36465.3|36451.4|36431.4|121
1611160800000|2021-01-20 16:40:00|36475.3|36455.3|36500.3|36480.3|36500.3|36480.3|36465.3|36445.3|156
1611161100000|2021-01-20 16:45:00|36498.9|36478.9|36535.3|36515.3|36535.3|36515.3|36498.9|36478.9|336
1611161400000|2021-01-20 16:50:00|36542.4|36522.4|36512.8|36492.8|36545.3|36525.3|36511.8|36491.8|739
1611161700000|2021-01-20 16:55:00|36514.3|36494.3|36480.3|36460.3|36514.3|36494.3|36475.3|36455.3|213
1611162000000|2021-01-20 17:00:00|36482.8|36462.8|36474.3|36454.3|36495.3|36475.3|36473.9|36453.9|119
1611162300000|2021-01-20 17:05:00|36472.8|36452.8|36475.3|36455.3|36476.8|36456.8|36465.3|36445.3|67
1611162600000|2021-01-20 17:10:00|36479.3|36459.3|36431.4|36411.4|36484.3|36464.3|36427.8|36407.8|190
1611162900000|2021-01-20 17:15:00|36432.4|36412.4|36425.3|36405.3|36435.3|36415.3|36410.3|36390.3|119
1611163200000|2021-01-20 17:20:00|36420.3|36400.3|36424.9|36404.9|36426.4|36406.4|36400.3|36380.3|159
1611163500000|2021-01-20 17:25:00|36427.4|36407.4|36434.3|36414.3|36435.3|36415.3|36425.3|36405.3|106
1611163800000|2021-01-20 17:30:00|36431.8|36411.8|36456.8|36436.8|36460.3|36440.3|36431.8|36411.8|120
1611164100000|2021-01-20 17:35:00|36455.3|36435.3|36420.4|36400.4|36455.3|36435.3|36418.9|36398.9|186
1611164400000|2021-01-20 17:40:00|36421.8|36401.8|36435.4|36415.4|36435.4|36415.4|36421.8|36401.8|45
1611164700000|2021-01-20 17:45:00|36431.8|36411.8|36435.4|36415.4|36440.8|36420.8|36425.4|36405.4|86
1611165000000|2021-01-20 17:50:00|36432.9|36412.9|36435.4|36415.4|36435.4|36415.4|36423.3|36403.3|53
1611165300000|2021-01-20 17:55:00|36437.9|36417.9|36450.4|36430.4|36457.4|36437.4|36435.4|36415.4|627
1611165600000|2021-01-20 18:00:00|36451.8|36431.8|36484.3|36464.3|36485.4|36465.4|36450.4|36430.4|188
1611165900000|2021-01-20 18:05:00|36485.4|36465.4|36475.4|36455.4|36485.4|36465.4|36471.4|36451.4|39
1611166200000|2021-01-20 18:10:00|36473.9|36453.9|36489.3|36469.3|36495.4|36475.4|36472.9|36452.9|68
1611166500000|2021-01-20 18:15:00|36486.8|36466.8|36510.8|36490.8|36521.8|36501.8|36486.8|36466.8|162
1611166800000|2021-01-20 18:20:00|36511.8|36491.8|36504.3|36484.3|36511.8|36491.8|36490.4|36470.4|69
1611167100000|2021-01-20 18:25:00|36505.4|36485.4|36510.4|36490.4|36530.4|36510.4|36505.4|36485.4|86
1611167400000|2021-01-20 18:30:00|36512.9|36492.9|36531|36511|36536.4|36516.4|36512.9|36492.9|697
1611167700000|2021-01-20 18:35:00|36529.9|36509.9|36528.5|36508.5|36537.4|36517.4|36527.4|36507.4|90
1611168000000|2021-01-20 18:40:00|36527.4|36507.4|36506.4|36486.4|36527.4|36507.4|36505.4|36485.4|292
1611168300000|2021-01-20 18:45:00|36505.4|36485.4|36500.4|36480.4|36516.4|36496.4|36495.4|36475.4|61
1611168600000|2021-01-20 18:50:00|36501.4|36481.4|36513.9|36493.9|36525.4|36505.4|36500.4|36480.4|56
1611168900000|2021-01-20 18:55:00|36511.4|36491.4|36506.4|36486.4|36511.4|36491.4|36502.9|36482.9|48
1611169200000|2021-01-20 19:00:00|36507.9|36487.9|36495.4|36475.4|36510.4|36490.4|36490.4|36470.4|34
1611169500000|2021-01-20 19:05:00|36492.9|36472.9|36496.4|36476.4|36496.4|36476.4|36490.4|36470.4|36
1611169800000|2021-01-20 19:10:00|36500.4|36480.4|36453.9|36433.9|36500.4|36480.4|36451.4|36431.4|63
1611170100000|2021-01-20 19:15:00|36455.4|36435.4|36475.4|36455.4|36478.9|36458.9|36455.4|36435.4|54
1611170400000|2021-01-20 19:20:00|36474.4|36454.4|36456.4|36436.4|36474.4|36454.4|36455.4|36435.4|40
1611170700000|2021-01-20 19:25:00|36458.9|36438.9|36468.9|36448.9|36468.9|36448.9|36453.9|36433.9|20
1611171000000|2021-01-20 19:30:00|36471.4|36451.4|36476.4|36456.4|36483.9|36463.9|36467.5|36447.5|28
1611171300000|2021-01-20 19:35:00|36477.5|36457.5|36478.9|36458.9|36482.5|36462.5|36476.4|36456.4|6
1611171600000|2021-01-20 19:40:00|36476.4|36456.4|36476.9|36456.9|36476.9|36456.9|36471.9|36451.9|19
1611171900000|2021-01-20 19:45:00|36475.4|36455.4|36482.9|36462.9|36483.9|36463.9|36475.4|36455.4|16
1611172200000|2021-01-20 19:50:00|36481.4|36461.4|36481.4|36461.4|36483.9|36463.9|36478.9|36458.9|16
1611172500000|2021-01-20 19:55:00|36482.5|36462.5|36480.4|36460.4|36486.4|36466.4|36475.4|36455.4|18
1611172800000|2021-01-20 20:00:00|36478.9|36458.9|36471.9|36451.9|36480.4|36460.4|36471.9|36451.9|8
1611173100000|2021-01-20 20:05:00|36475.4|36455.4|36478.9|36458.9|36480.4|36460.4|36475.4|36455.4|15
1611173400000|2021-01-20 20:10:00|36480.4|36460.4|36463.9|36443.9|36480.4|36460.4|36462.9|36442.9|18
1611173700000|2021-01-20 20:15:00|36465.4|36445.4|36466.4|36446.4|36467.9|36447.9|36463.9|36443.9|14
1611174000000|2021-01-20 20:20:00|36465|36445|36460.4|36440.4|36466.4|36446.4|36456.4|36436.4|11
1611174300000|2021-01-20 20:25:00|36461.4|36441.4|36460.4|36440.4|36463.9|36443.9|36457.9|36437.9|14
1611174600000|2021-01-20 20:30:00|36459.4|36439.4|36480.4|36460.4|36480.4|36460.4|36459.4|36439.4|51
1611174900000|2021-01-20 20:35:00|36478.9|36458.9|36483.9|36463.9|36483.9|36463.9|36472.9|36452.9|40
1611175200000|2021-01-20 20:40:00|36482.9|36462.9|36495.4|36475.4|36500.4|36480.4|36476.4|36456.4|50
1611175500000|2021-01-20 20:45:00|36494.4|36474.4|36489|36469|36494.4|36474.4|36485.4|36465.4|32
1611175800000|2021-01-20 20:50:00|36487.9|36467.9|36487.9|36467.9|36487.9|36467.9|36480.4|36460.4|29
1611176100000|2021-01-20 20:55:00|36489|36469|36491.5|36471.5|36495.4|36475.4|36485.4|36465.4|38
1611176400000|2021-01-20 21:00:00|36492.5|36472.5|36482.9|36462.9|36494|36474|36475.4|36455.4|28
1611176700000|2021-01-20 21:05:00|36484|36464|36490.4|36470.4|36490.4|36470.4|36484|36464|15
1611177000000|2021-01-20 21:10:00|36491.5|36471.5|36481.5|36461.5|36494|36474|36481.5|36461.5|42
1611177300000|2021-01-20 21:15:00|36480.4|36460.4|36484|36464|36485.4|36465.4|36480.4|36460.4|8
1611177600000|2021-01-20 21:20:00|36485.4|36465.4|36486.5|36466.5|36487.5|36467.5|36485.4|36465.4|5
1611177900000|2021-01-20 21:25:00|36485.4|36465.4|36495.4|36475.4|36497.9|36477.9|36484|36464|49
1611178200000|2021-01-20 21:30:00|36499.4|36479.4|36485.4|36465.4|36499.4|36479.4|36482.9|36462.9|48
1611178500000|2021-01-20 21:35:00|36486.9|36466.9|36485.4|36465.4|36490.4|36470.4|36485.4|36465.4|18
1611178800000|2021-01-20 21:40:00|36482.9|36462.9|36479.4|36459.4|36482.9|36462.9|36479.4|36459.4|8
1611179100000|2021-01-20 21:45:00|36480.4|36460.4|36485.4|36465.4|36490.4|36470.4|36477.5|36457.5|42
1611179400000|2021-01-20 21:50:00|36486.5|36466.5|36495.4|36475.4|36495.4|36475.4|36486.5|36466.5|33
1611179700000|2021-01-20 21:55:00|36494.4|36474.4|36491.5|36471.5|36495.4|36475.4|36491.5|36471.5|51
1611183600000|2021-01-20 23:00:00|36488|36468|36515.5|36495.5|36528|36508|36478|36458|82
1611183900000|2021-01-20 23:05:00|36509.4|36489.4|36520.5|36500.5|36528|36508|36501.9|36481.9|37
1611184200000|2021-01-20 23:10:00|36523|36503|36509|36489|36523|36503|36501.5|36481.5|39
1611184500000|2021-01-20 23:15:00|36507.5|36487.5|36520.5|36500.5|36530.5|36510.5|36503|36483|30
1611184800000|2021-01-20 23:20:00|36516.5|36496.5|36520.5|36500.5|36525.5|36505.5|36516.5|36496.5|18
1611185100000|2021-01-20 23:25:00|36516.5|36496.5|36510.5|36490.5|36516.5|36496.5|36510.5|36490.5|7
1611185400000|2021-01-20 23:30:00|36513|36493|36525.5|36505.5|36525.5|36505.5|36513|36493|26
1611185700000|2021-01-20 23:35:00|36528|36508|36523|36503|36529|36509|36523|36503|13
1611186000000|2021-01-20 23:40:00|36521.5|36501.5|36520.5|36500.5|36521.5|36501.5|36515.5|36495.5|14
1611186300000|2021-01-20 23:45:00|36516.5|36496.5|36519|36499|36534.5|36514.5|36516.5|36496.5|45
1611186600000|2021-01-20 23:50:00|36520.5|36500.5|36510.5|36490.5|36520.5|36500.5|36500.5|36480.5|55
1611186900000|2021-01-20 23:55:00|36509|36489|36495.5|36475.5|36509|36489|36495.5|36475.5|13
1611187200000|2021-01-21 00:00:00|36491.5|36471.5|36497|36477|36498|36478|36484|36464|22
1611187500000|2021-01-21 00:05:00|36498|36478|36528|36508|36528|36508|36497|36477|41
1611187800000|2021-01-21 00:10:00|36525.5|36505.5|36513|36493|36528|36508|36513|36493|17
1611188100000|2021-01-21 00:15:00|36515.5|36495.5|36513|36493|36523|36503|36513|36493|26
1611188400000|2021-01-21 00:20:00|36510.5|36490.5|36518|36498|36520.5|36500.5|36510.5|36490.5|22
1611188700000|2021-01-21 00:25:00|36520.5|36500.5|36515.5|36495.5|36520.5|36500.5|36515.5|36495.5|14
1611189000000|2021-01-21 00:30:00|36513|36493|36490.5|36470.5|36520.5|36500.5|36490.5|36470.5|33
1611189300000|2021-01-21 00:35:00|36491.5|36471.5|36495.5|36475.5|36500.5|36480.5|36491.5|36471.5|32
1611189600000|2021-01-21 00:40:00|36498|36478|36487|36467|36498|36478|36487|36467|16
1611189900000|2021-01-21 00:45:00|36488|36468|36491.5|36471.5|36498|36478|36487|36467|15
1611190200000|2021-01-21 00:50:00|36490.5|36470.5|36500.5|36480.5|36500.5|36480.5|36488|36468|16
1611190500000|2021-01-21 00:55:00|36501.5|36481.5|36510.5|36490.5|36515.5|36495.5|36500.5|36480.5|18
1611190800000|2021-01-21 01:00:00|36506.5|36486.5|36543|36523|36545.5|36525.5|36486.5|36466.5|291
1611191100000|2021-01-21 01:05:00|36541.5|36521.5|36525.5|36505.5|36552|36532|36505.5|36485.5|210
1611191400000|2021-01-21 01:10:00|36528|36508|36519|36499|36559|36539|36519|36499|162
1611191700000|2021-01-21 01:15:00|36520.5|36500.5|36504.5|36484.5|36538|36518|36500.5|36480.5|139
1611192000000|2021-01-21 01:20:00|36500.5|36480.5|36515.5|36495.5|36518|36498|36495.5|36475.5|70
1611192300000|2021-01-21 01:25:00|36518|36498|36517|36497|36525.5|36505.5|36503|36483|41
1611192600000|2021-01-21 01:30:00|36518|36498|36535.1|36515.1|36540.1|36520.1|36515.5|36495.5|164
1611192900000|2021-01-21 01:35:00|36536.1|36516.1|36555.1|36535.1|36556.1|36536.1|36527.6|36507.6|93
1611193200000|2021-01-21 01:40:00|36557.6|36537.6|36531.6|36511.6|36562.6|36542.6|36530.1|36510.1|103
1611193500000|2021-01-21 01:45:00|36530.1|36510.1|36512.6|36492.6|36536.1|36516.1|36507.6|36487.6|108
1611193800000|2021-01-21 01:50:00|36514.6|36494.6|36515.1|36495.1|36527.6|36507.6|36505.1|36485.1|61
1611194100000|2021-01-21 01:55:00|36517.6|36497.6|36547.6|36527.6|36547.6|36527.6|36510.1|36490.1|101
1611194400000|2021-01-21 02:00:00|36545.1|36525.1|36562.6|36542.6|36577.6|36557.6|36540.1|36520.1|174
1611194700000|2021-01-21 02:05:00|36565.1|36545.1|36616.6|36596.6|36617.6|36597.6|36558.6|36538.6|368
1611195000000|2021-01-21 02:10:00|36617.6|36597.6|36620.1|36600.1|36627.6|36607.6|36602.6|36582.6|214
1611195300000|2021-01-21 02:15:00|36617.6|36597.6|36605.1|36585.1|36617.6|36597.6|36600.1|36580.1|72
1611195600000|2021-01-21 02:20:00|36602.6|36582.6|36592.6|36572.6|36605.1|36585.1|36592.6|36572.6|29
1611195900000|2021-01-21 02:25:00|36591.1|36571.1|36592.6|36572.6|36597.6|36577.6|36580.1|36560.1|54
1611196200000|2021-01-21 02:30:00|36593.6|36573.6|36567.6|36547.6|36627.6|36607.6|36566.6|36546.6|205
1611196500000|2021-01-21 02:35:00|36570.1|36550.1|36585.1|36565.1|36592.6|36572.6|36562.6|36542.6|154
1611196800000|2021-01-21 02:40:00|36587.6|36567.6|36578.6|36558.6|36592.6|36572.6|36570.1|36550.1|116
1611197100000|2021-01-21 02:45:00|36579.6|36559.6|36617.6|36597.6|36622.6|36602.6|36567.6|36547.6|117
1611197400000|2021-01-21 02:50:00|36618.6|36598.6|36632.6|36612.6|36632.6|36612.6|36612.6|36592.6|117
1611197700000|2021-01-21 02:55:00|36628.6|36608.6|36655.1|36635.1|36669.1|36649.1|36622.6|36602.6|228
1611198000000|2021-01-21 03:00:00|36656.1|36636.1|36666.6|36646.6|36681.1|36661.1|36647.6|36627.6|182
1611198300000|2021-01-21 03:05:00|36667.6|36647.6|36671.6|36651.6|36697.6|36677.6|36666.6|36646.6|241
1611198600000|2021-01-21 03:10:00|36669.1|36649.1|36652.6|36632.6|36682.6|36662.6|36647.6|36627.6|145
1611198900000|2021-01-21 03:15:00|36654.1|36634.1|36647.6|36627.6|36660.1|36640.1|36642.6|36622.6|112
1611199200000|2021-01-21 03:20:00|36649.1|36629.1|36652.6|36632.6|36657.6|36637.6|36637.6|36617.6|95
1611199500000|2021-01-21 03:25:00|36651.1|36631.1|36667.6|36647.6|36672.6|36652.6|36647.6|36627.6|101
1611199800000|2021-01-21 03:30:00|36666.6|36646.6|36646.6|36626.6|36667.6|36647.6|36646.6|36626.6|49
1611200100000|2021-01-21 03:35:00|36645.6|36625.6|36642.6|36622.6|36647.6|36627.6|36637.6|36617.6|46
1611200400000|2021-01-21 03:40:00|36641.6|36621.6|36656.6|36636.6|36656.6|36636.6|36637.6|36617.6|31
1611200700000|2021-01-21 03:45:00|36660.6|36640.6|36657.6|36637.6|36662.6|36642.6|36657.6|36637.6|23
1611201000000|2021-01-21 03:50:00|36658.6|36638.6|36660.1|36640.1|36662.6|36642.6|36657.6|36637.6|22
1611201300000|2021-01-21 03:55:00|36657.6|36637.6|36657.6|36637.6|36657.6|36637.6|36650.1|36630.1|24
1611201600000|2021-01-21 04:00:00|36662.6|36642.6|36667.6|36647.6|36672.6|36652.6|36657.6|36637.6|51
1611201900000|2021-01-21 04:05:00|36666.1|36646.1|36656.6|36636.6|36666.1|36646.1|36655.1|36635.1|16
1611202200000|2021-01-21 04:10:00|36657.6|36637.6|36657.6|36637.6|36662.6|36642.6|36656.6|36636.6|8
1611202500000|2021-01-21 04:15:00|36658.7|36638.7|36657.6|36637.6|36662.6|36642.6|36652.6|36632.6|21
1611202800000|2021-01-21 04:20:00|36660.1|36640.1|36657.6|36637.6|36662.6|36642.6|36657.6|36637.6|7
1611203100000|2021-01-21 04:25:00|36658.7|36638.7|36670.1|36650.1|36670.1|36650.1|36653.7|36633.7|36
1611203400000|2021-01-21 04:30:00|36672.6|36652.6|36671.6|36651.6|36675.1|36655.1|36665.1|36645.1|24
1611203700000|2021-01-21 04:35:00|36672.6|36652.6|36666.6|36646.6|36677.6|36657.6|36662.6|36642.6|46
1611204000000|2021-01-21 04:40:00|36665.1|36645.1|36653.7|36633.7|36665.1|36645.1|36653.7|36633.7|13
1611204300000|2021-01-21 04:45:00|36652.6|36632.6|36652.6|36632.6|36657.6|36637.6|36647.6|36627.6|41
1611204600000|2021-01-21 04:50:00|36650.1|36630.1|36652.6|36632.6|36657.6|36637.6|36647.6|36627.6|23
1611204900000|2021-01-21 04:55:00|36657.6|36637.6|36647.6|36627.6|36657.6|36637.6|36647.6|36627.6|12
1611205200000|2021-01-21 05:00:00|36650.1|36630.1|36672.6|36652.6|36672.6|36652.6|36647.6|36627.6|62
1611205500000|2021-01-21 05:05:00|36671.6|36651.6|36657.6|36637.6|36672.6|36652.6|36652.6|36632.6|52
1611205800000|2021-01-21 05:10:00|36660.1|36640.1|36657.6|36637.6|36662.6|36642.6|36657.6|36637.6|15
1611206100000|2021-01-21 05:15:00|36660.1|36640.1|36657.6|36637.6|36662.6|36642.6|36652.6|36632.6|23
1611206400000|2021-01-21 05:20:00|36656.6|36636.6|36662.7|36642.7|36662.7|36642.7|36652.6|36632.6|27
1611206700000|2021-01-21 05:25:00|36660.2|36640.2|36652.7|36632.7|36662.7|36642.7|36652.7|36632.7|28
1611207000000|2021-01-21 05:30:00|36654.7|36634.7|36672.7|36652.7|36696.2|36676.2|36654.7|36634.7|210
1611207300000|2021-01-21 05:35:00|36673.7|36653.7|36672.7|36652.7|36692.7|36672.7|36660.2|36640.2|78
1611207600000|2021-01-21 05:40:00|36670.2|36650.2|36673.7|36653.7|36681.2|36661.2|36662.7|36642.7|62
1611207900000|2021-01-21 05:45:00|36676.2|36656.2|36630.2|36610.2|36687.7|36667.7|36627.7|36607.7|188
1611208200000|2021-01-21 05:50:00|36632.7|36612.7|36607.7|36587.7|36637.7|36617.7|36602.7|36582.7|178
1611208500000|2021-01-21 05:55:00|36610.2|36590.2|36647.7|36627.7|36650.2|36630.2|36607.7|36587.7|126
1611208800000|2021-01-21 06:00:00|36642.7|36622.7|36650.2|36630.2|36666.2|36646.2|36627.7|36607.7|172
1611209100000|2021-01-21 06:05:00|36647.7|36627.7|36637.7|36617.7|36650.2|36630.2|36627.7|36607.7|74
1611209400000|2021-01-21 06:10:00|36639.1|36619.1|36655.2|36635.2|36655.2|36635.2|36635.2|36615.2|75
1611209700000|2021-01-21 06:15:00|36652.7|36632.7|36655.2|36635.2|36662.7|36642.7|36643.7|36623.7|68
1611210000000|2021-01-21 06:20:00|36657.7|36637.7|36612.7|36592.7|36672.7|36652.7|36605.2|36585.2|146
1611210300000|2021-01-21 06:25:00|36610.2|36590.2|36638.7|36618.7|36649.2|36629.2|36607.7|36587.7|173
1611210600000|2021-01-21 06:30:00|36637.7|36617.7|36657.7|36637.7|36662.7|36642.7|36617.7|36597.7|160
1611210900000|2021-01-21 06:35:00|36655.2|36635.2|36670.2|36650.2|36672.7|36652.7|36653.7|36633.7|132
1611211200000|2021-01-21 06:40:00|36672.7|36652.7|36625.2|36605.2|36672.7|36652.7|36625.2|36605.2|102
1611211500000|2021-01-21 06:45:00|36626.2|36606.2|36604.2|36584.2|36632.7|36612.7|36600.2|36580.2|156
1611211800000|2021-01-21 06:50:00|36602.7|36582.7|36620.2|36600.2|36625.2|36605.2|36585.2|36565.2|132
1611212100000|2021-01-21 06:55:00|36617.7|36597.7|36645.2|36625.2|36645.2|36625.2|36610.2|36590.2|74
1611212400000|2021-01-21 07:00:00|36642.7|36622.7|36637.7|36617.7|36661.7|36641.7|36634.2|36614.2|95
1611212700000|2021-01-21 07:05:00|36641.7|36621.7|36632.7|36612.7|36650.2|36630.2|36631.2|36611.2|58
1611213000000|2021-01-21 07:10:00|36631.7|36611.7|36610.2|36590.2|36631.7|36611.7|36607.7|36587.7|61
1611213300000|2021-01-21 07:15:00|36611.2|36591.2|36617.7|36597.7|36622.7|36602.7|36600.2|36580.2|84
1611213600000|2021-01-21 07:20:00|36618.7|36598.7|36617.7|36597.7|36622.7|36602.7|36597.7|36577.7|90
1611213900000|2021-01-21 07:25:00|36619.2|36599.2|36601.7|36581.7|36622.7|36602.7|36601.7|36581.7|40
1611214200000|2021-01-21 07:30:00|36600.2|36580.2|36582.7|36562.7|36603.2|36583.2|36577.7|36557.7|82
1611214500000|2021-01-21 07:35:00|36587.7|36567.7|36602.7|36582.7|36613.7|36593.7|36585.2|36565.2|81
1611214800000|2021-01-21 07:40:00|36600.2|36580.2|36606.2|36586.2|36608.7|36588.7|36587.7|36567.7|43
1611215100000|2021-01-21 07:45:00|36607.7|36587.7|36620.2|36600.2|36622.7|36602.7|36600.7|36580.7|81
1611215400000|2021-01-21 07:50:00|36617.7|36597.7|36602.7|36582.7|36621.7|36601.7|36598.7|36578.7|59
1611215700000|2021-01-21 07:55:00|36601.7|36581.7|36565.2|36545.2|36601.7|36581.7|36565.2|36545.2|143
1611216000000|2021-01-21 08:00:00|36562.7|36542.7|36610.2|36590.2|36618.7|36598.7|36558.7|36538.7|281
1611216300000|2021-01-21 08:05:00|36611.7|36591.7|36615.7|36595.7|36615.7|36595.7|36595.7|36575.7|99
1611216600000|2021-01-21 08:10:00|36616.7|36596.7|36598.2|36578.2|36620.7|36600.7|36598.2|36578.2|62
1611216900000|2021-01-21 08:15:00|36599.2|36579.2|36560.7|36540.7|36608.2|36588.2|36559.2|36539.2|155
1611217200000|2021-01-21 08:20:00|36555.7|36535.7|36564.7|36544.7|36585.7|36565.7|36536.7|36516.7|181
1611217500000|2021-01-21 08:25:00|36562.2|36542.2|36578.2|36558.2|36588.2|36568.2|36562.2|36542.2|70
1611217800000|2021-01-21 08:30:00|36579.2|36559.2|36558.2|36538.2|36586.7|36566.7|36550.7|36530.7|64
1611218100000|2021-01-21 08:35:00|36555.7|36535.7|36549.7|36529.7|36565.7|36545.7|36528.2|36508.2|123
1611218400000|2021-01-21 08:40:00|36550.7|36530.7|36564.2|36544.2|36568.2|36548.2|36550.7|36530.7|73
1611218700000|2021-01-21 08:45:00|36565.7|36545.7|36598.2|36578.2|36605.7|36585.7|36565.7|36545.7|111
1611219000000|2021-01-21 08:50:00|36595.7|36575.7|36593.2|36573.2|36605.7|36585.7|36588.2|36568.2|108
1611219300000|2021-01-21 08:55:00|36594.7|36574.7|36625.7|36605.7|36628.2|36608.2|36583.2|36563.2|128
1611219600000|2021-01-21 09:00:00|36623.2|36603.2|36631.7|36611.7|36648.2|36628.2|36623.2|36603.2|194
1611219900000|2021-01-21 09:05:00|36630.7|36610.7|36635.7|36615.7|36635.7|36615.7|36620.7|36600.7|90
1611220200000|2021-01-21 09:10:00|36633.2|36613.2|36640.7|36620.7|36640.7|36620.7|36630.7|36610.7|45
1611220500000|2021-01-21 09:15:00|36638.2|36618.2|36631.7|36611.7|36640.7|36620.7|36625.7|36605.7|73
1611220800000|2021-01-21 09:20:00|36630.7|36610.7|36631.7|36611.7|36635.7|36615.7|36625.7|36605.7|25
1611221100000|2021-01-21 09:25:00|36632.7|36612.7|36641.7|36621.7|36641.7|36621.7|36623.2|36603.2|96
1611221400000|2021-01-21 09:30:00|36640.2|36620.2|36623.2|36603.2|36644.2|36624.2|36622.2|36602.2|129
1611221700000|2021-01-21 09:35:00|36620.7|36600.7|36602.2|36582.2|36620.7|36600.7|36602.2|36582.2|102
1611222000000|2021-01-21 09:40:00|36603.2|36583.2|36616.7|36596.7|36635.7|36615.7|36602.2|36582.2|98
1611222300000|2021-01-21 09:45:00|36618.2|36598.2|36618.2|36598.2|36621.7|36601.7|36605.7|36585.7|55
1611222600000|2021-01-21 09:50:00|36616.7|36596.7|36625.7|36605.7|36625.7|36605.7|36598.2|36578.2|39
1611222900000|2021-01-21 09:55:00|36627.2|36607.2|36625.7|36605.7|36628.2|36608.2|36610.7|36590.7|48
1611223200000|2021-01-21 10:00:00|36626.7|36606.7|36619.2|36599.2|36630.7|36610.7|36610.7|36590.7|31
1611223500000|2021-01-21 10:05:00|36623.2|36603.2|36624.7|36604.7|36625.7|36605.7|36608.2|36588.2|41
1611223800000|2021-01-21 10:10:00|36623.2|36603.2|36593.2|36573.2|36630.7|36610.7|36590.7|36570.7|62
1611224100000|2021-01-21 10:15:00|36598.2|36578.2|36583.2|36563.2|36600.7|36580.7|36576.2|36556.2|74
1611224400000|2021-01-21 10:20:00|36585.7|36565.7|36590.7|36570.7|36591.7|36571.7|36568.2|36548.2|46
1611224700000|2021-01-21 10:25:00|36586.7|36566.7|36585.7|36565.7|36600.7|36580.7|36583.2|36563.2|29
1611225000000|2021-01-21 10:30:00|36583.2|36563.2|36560.7|36540.7|36586.7|36566.7|36560.7|36540.7|77
1611225300000|2021-01-21 10:35:00|36558.2|36538.2|36550.7|36530.7|36565.7|36545.7|36548.2|36528.2|66
1611225600000|2021-01-21 10:40:00|36551.7|36531.7|36558.2|36538.2|36558.7|36538.7|36548.2|36528.2|91
1611225900000|2021-01-21 10:45:00|36560.7|36540.7|36580.7|36560.7|36585.7|36565.7|36560.7|36540.7|63
1611226200000|2021-01-21 10:50:00|36584.7|36564.7|36585.7|36565.7|36590.7|36570.7|36570.7|36550.7|45
1611226500000|2021-01-21 10:55:00|36591.7|36571.7|36585.7|36565.7|36595.7|36575.7|36585.7|36565.7|69
1611226800000|2021-01-21 11:00:00|36580.7|36560.7|36570.7|36550.7|36580.7|36560.7|36562.2|36542.2|52
1611227100000|2021-01-21 11:05:00|36569.2|36549.2|36590.7|36570.7|36595.7|36575.7|36566.7|36546.7|56
1611227400000|2021-01-21 11:10:00|36585.7|36565.7|36587.8|36567.8|36588.2|36568.2|36580.7|36560.7|68
1611227700000|2021-01-21 11:15:00|36585.7|36565.7|36595.7|36575.7|36600.7|36580.7|36584.3|36564.3|88
1611228000000|2021-01-21 11:20:00|36598.2|36578.2|36610.7|36590.7|36615.7|36595.7|36595.7|36575.7|131
1611228300000|2021-01-21 11:25:00|36605.7|36585.7|36618.2|36598.2|36618.2|36598.2|36605.7|36585.7|78
1611228600000|2021-01-21 11:30:00|36616.8|36596.8|36614.7|36594.7|36616.8|36596.8|36598.2|36578.2|70
1611228900000|2021-01-21 11:35:00|36610.7|36590.7|36628.2|36608.2|36630.7|36610.7|36610.7|36590.7|59
1611229200000|2021-01-21 11:40:00|36627.2|36607.2|36639.7|36619.7|36640.7|36620.7|36625.7|36605.7|75
1611229500000|2021-01-21 11:45:00|36638.2|36618.2|36635.8|36615.8|36640.7|36620.7|36630.7|36610.7|87
1611229800000|2021-01-21 11:50:00|36637.2|36617.2|36620.8|36600.8|36639.3|36619.3|36614.3|36594.3|98
1611230100000|2021-01-21 11:55:00|36623.3|36603.3|36625.8|36605.8|36630.8|36610.8|36615.8|36595.8|64
1611230400000|2021-01-21 12:00:00|36623.3|36603.3|36610.8|36590.8|36629.3|36609.3|36600.8|36580.8|110
1611230700000|2021-01-21 12:05:00|36608.3|36588.3|36608.3|36588.3|36618.3|36598.3|36605.8|36585.8|48
1611231000000|2021-01-21 12:10:00|36605.8|36585.8|36621.8|36601.8|36624.3|36604.3|36603.3|36583.3|28
1611231300000|2021-01-21 12:15:00|36620.8|36600.8|36621.8|36601.8|36629.3|36609.3|36613.3|36593.3|58
1611231600000|2021-01-21 12:20:00|36620.8|36600.8|36615.8|36595.8|36625.8|36605.8|36610.8|36590.8|99
1611231900000|2021-01-21 12:25:00|36616.8|36596.8|36630.8|36610.8|36633.3|36613.3|36605.8|36585.8|130
1611232200000|2021-01-21 12:30:00|36629.8|36609.8|36602.3|36582.3|36630.8|36610.8|36594.3|36574.3|390
1611232500000|2021-01-21 12:35:00|36603.7|36583.7|36619.3|36599.3|36619.3|36599.3|36600.8|36580.8|186
1611232800000|2021-01-21 12:40:00|36620.3|36600.3|36623.3|36603.3|36635.8|36615.8|36618.3|36598.3|101
1611233100000|2021-01-21 12:45:00|36621.8|36601.8|36640.3|36620.3|36640.3|36620.3|36620.8|36600.8|75
1611233400000|2021-01-21 12:50:00|36642.8|36622.8|36620.8|36600.8|36650.8|36630.8|36615.8|36595.8|161
1611233700000|2021-01-21 12:55:00|36618.3|36598.3|36645.8|36625.8|36645.8|36625.8|36611.8|36591.8|119
1611234000000|2021-01-21 13:00:00|36643.3|36623.3|36661.8|36641.8|36689.3|36669.3|36639.8|36619.8|692
1611234300000|2021-01-21 13:05:00|36663.3|36643.3|36748.3|36728.3|36750.8|36730.8|36655.8|36635.8|786
1611234600000|2021-01-21 13:10:00|36749.3|36729.3|36741.8|36721.8|36765.8|36745.8|36715.8|36695.8|660
1611234900000|2021-01-21 13:15:00|36740.8|36720.8|36741.8|36721.8|36748.3|36728.3|36700.8|36680.8|271
1611235200000|2021-01-21 13:20:00|36740.8|36720.8|36765.8|36745.8|36769.3|36749.3|36720.8|36700.8|223
1611235500000|2021-01-21 13:25:00|36766.8|36746.8|36730.8|36710.8|36769.3|36749.3|36730.3|36710.3|378
1611235800000|2021-01-21 13:30:00|36735.8|36715.8|36703.3|36683.3|36735.8|36715.8|36665.8|36645.8|495
1611236100000|2021-01-21 13:35:00|36704.3|36684.3|36718.8|36698.8|36719.8|36699.8|36681.8|36661.8|251
1611236400000|2021-01-21 13:40:00|36719.8|36699.8|36705.8|36685.8|36745.8|36725.8|36700.8|36680.8|236
1611236700000|2021-01-21 13:45:00|36710.8|36690.8|36713.3|36693.3|36725.8|36705.8|36705.8|36685.8|193
1611237000000|2021-01-21 13:50:00|36710.8|36690.8|36689.8|36669.8|36734.3|36714.3|36670.8|36650.8|418
1611237300000|2021-01-21 13:55:00|36690.8|36670.8|36625.8|36605.8|36708.3|36688.3|36613.3|36593.3|486
1611237600000|2021-01-21 14:00:00|36623.3|36603.3|36623.3|36603.3|36631.8|36611.8|36592.3|36572.3|527
1611237900000|2021-01-21 14:05:00|36625.8|36605.8|36605.8|36585.8|36625.8|36605.8|36595.8|36575.8|214
1611238200000|2021-01-21 14:10:00|36604.8|36584.8|36623.3|36603.3|36634.8|36614.8|36580.8|36560.8|295
1611238500000|2021-01-21 14:15:00|36620.8|36600.8|36608.8|36588.8|36622.3|36602.3|36583.8|36563.8|348
1611238800000|2021-01-21 14:20:00|36603.8|36583.8|36622.8|36602.8|36628.8|36608.8|36603.8|36583.8|166
1611239100000|2021-01-21 14:25:00|36623.8|36603.8|36623.8|36603.8|36651.3|36631.3|36608.8|36588.8|468
1611239400000|2021-01-21 14:30:00|36622.8|36602.8|36596.3|36576.3|36637.3|36617.3|36548.8|36528.8|443
1611239700000|2021-01-21 14:35:00|36594.8|36574.8|36448.8|36428.8|36598.8|36578.8|36433.8|36413.8|917
1611240000000|2021-01-21 14:40:00|36447.8|36427.8|36431.8|36411.8|36478.8|36458.8|36384.3|36364.3|1220
1611240300000|2021-01-21 14:45:00|36429.3|36409.3|36446.8|36426.8|36455.8|36435.8|36381.8|36361.8|745
1611240600000|2021-01-21 14:50:00|36449.3|36429.3|36479.3|36459.3|36481.8|36461.8|36427.8|36407.8|594
1611240900000|2021-01-21 14:55:00|36476.8|36456.8|36436.8|36416.8|36476.8|36456.8|36426.8|36406.8|295
1611241200000|2021-01-21 15:00:00|36435.8|36415.8|36466.8|36446.8|36471.8|36451.8|36406.8|36386.8|344
1611241500000|2021-01-21 15:05:00|36465.3|36445.3|36461.8|36441.8|36479.3|36459.3|36441.8|36421.8|214
1611241800000|2021-01-21 15:10:00|36458.3|36438.3|36511.8|36491.8|36514.3|36494.3|36451.8|36431.8|277
1611242100000|2021-01-21 15:15:00|36506.8|36486.8|36486.8|36466.8|36511.8|36491.8|36486.8|36466.8|261
1611242400000|2021-01-21 15:20:00|36484.8|36464.8|36516.8|36496.8|36526.8|36506.8|36464.3|36444.3|261
1611242700000|2021-01-21 15:25:00|36521.8|36501.8|36505.8|36485.8|36541.8|36521.8|36505.3|36485.3|217
1611243000000|2021-01-21 15:30:00|36504.8|36484.8|36486.8|36466.8|36506.8|36486.8|36461.8|36441.8|308
1611243300000|2021-01-21 15:35:00|36487.8|36467.8|36491.8|36471.8|36499.3|36479.3|36467.8|36447.8|181
1611243600000|2021-01-21 15:40:00|36489.3|36469.3|36506.8|36486.8|36511.8|36491.8|36479.8|36459.8|154
1611243900000|2021-01-21 15:45:00|36503.3|36483.3|36519.3|36499.3|36528.8|36508.8|36477.8|36457.8|168
1611244200000|2021-01-21 15:50:00|36520.3|36500.3|36501.8|36481.8|36522.8|36502.8|36489.3|36469.3|197
1611244500000|2021-01-21 15:55:00|36496.8|36476.8|36462.8|36442.8|36499.3|36479.3|36456.8|36436.8|235
1611244800000|2021-01-21 16:00:00|36461.8|36441.8|36467.8|36447.8|36486.8|36466.8|36419.3|36399.3|351
1611245100000|2021-01-21 16:05:00|36466.8|36446.8|36440.3|36420.3|36471.8|36451.8|36427.8|36407.8|145
1611245400000|2021-01-21 16:10:00|36438.3|36418.3|36460.3|36440.3|36465.3|36445.3|36411.8|36391.8|179
1611245700000|2021-01-21 16:15:00|36457.8|36437.8|36474.3|36454.3|36483.8|36463.8|36446.8|36426.8|209
1611246000000|2021-01-21 16:20:00|36475.3|36455.3|36477.8|36457.8|36480.3|36460.3|36467.8|36447.8|110
1611246300000|2021-01-21 16:25:00|36479.3|36459.3|36458.3|36438.3|36500.8|36480.8|36458.3|36438.3|150
1611246600000|2021-01-21 16:30:00|36457.3|36437.3|36415.8|36395.8|36466.8|36446.8|36415.8|36395.8|255
1611246900000|2021-01-21 16:35:00|36416.8|36396.8|36414.3|36394.3|36422.8|36402.8|36400.8|36380.8|331
1611247200000|2021-01-21 16:40:00|36412.8|36392.8|36410.3|36390.3|36415.3|36395.3|36387.8|36367.8|207
1611247500000|2021-01-21 16:45:00|36411.3|36391.3|36423.3|36403.3|36431.8|36411.8|36401.8|36381.8|217
1611247800000|2021-01-21 16:50:00|36421.8|36401.8|36431.8|36411.8|36435.3|36415.3|36417.8|36397.8|158
1611248100000|2021-01-21 16:55:00|36432.8|36412.8|36449.3|36429.3|36464.3|36444.3|36432.8|36412.8|170
1611248400000|2021-01-21 17:00:00|36448.3|36428.3|36441.8|36421.8|36456.8|36436.8|36432.3|36412.3|93
1611248700000|2021-01-21 17:05:00|36440.8|36420.8|36441.4|36421.4|36455.8|36435.8|36435.3|36415.3|56
1611249000000|2021-01-21 17:10:00|36445.3|36425.3|36405.8|36385.8|36456.8|36436.8|36405.8|36385.8|166
1611249300000|2021-01-21 17:15:00|36403.3|36383.3|36394.3|36374.3|36404.3|36384.3|36391.8|36371.8|185
1611249600000|2021-01-21 17:20:00|36392.9|36372.9|36416.8|36396.8|36416.8|36396.8|36391.8|36371.8|187
1611249900000|2021-01-21 17:25:00|36419.3|36399.3|36415.8|36395.8|36441.8|36421.8|36415.8|36395.8|132
1611250200000|2021-01-21 17:30:00|36416.8|36396.8|36451.9|36431.9|36453.3|36433.3|36408.3|36388.3|221
1611250500000|2021-01-21 17:35:00|36452.9|36432.9|36441.9|36421.9|36456.9|36436.9|36440.4|36420.4|165
1611250800000|2021-01-21 17:40:00|36442.9|36422.9|36456.9|36436.9|36457.9|36437.9|36442.9|36422.9|95
1611251100000|2021-01-21 17:45:00|36453.3|36433.3|36466.9|36446.9|36469.4|36449.4|36448.3|36428.3|116
1611251400000|2021-01-21 17:50:00|36470.4|36450.4|36485.4|36465.4|36488.9|36468.9|36470.4|36450.4|218
1611251700000|2021-01-21 17:55:00|36486.9|36466.9|36526.9|36506.9|36528.4|36508.4|36481.9|36461.9|1170
1611252000000|2021-01-21 18:00:00|36525.4|36505.4|36513.4|36493.4|36526.9|36506.9|36511.3|36491.3|284
1611252300000|2021-01-21 18:05:00|36514.4|36494.4|36510.4|36490.4|36514.4|36494.4|36506.9|36486.9|82
1611252600000|2021-01-21 18:10:00|36511.9|36491.9|36501.9|36481.9|36511.9|36491.9|36496.9|36476.9|59
1611252900000|2021-01-21 18:15:00|36500.4|36480.4|36516.9|36496.9|36516.9|36496.9|36490.4|36470.4|121
1611253200000|2021-01-21 18:20:00|36520.4|36500.4|36534.4|36514.4|36534.4|36514.4|36515.9|36495.9|91
1611253500000|2021-01-21 18:25:00|36533.4|36513.4|36521.9|36501.9|36533.4|36513.4|36515.4|36495.4|58
1611253800000|2021-01-21 18:30:00|36519.4|36499.4|36505.9|36485.9|36520.4|36500.4|36501.9|36481.9|45
1611254100000|2021-01-21 18:35:00|36506.9|36486.9|36511.9|36491.9|36516.9|36496.9|36504.4|36484.4|19
1611254400000|2021-01-21 18:40:00|36514.4|36494.4|36508.4|36488.4|36518.4|36498.4|36508.4|36488.4|37
1611254700000|2021-01-21 18:45:00|36505.9|36485.9|36481.9|36461.9|36505.9|36485.9|36476.9|36456.9|86
1611255000000|2021-01-21 18:50:00|36484.4|36464.4|36491.9|36471.9|36494.4|36474.4|36484.4|36464.4|65
1611255300000|2021-01-21 18:55:00|36486.9|36466.9|36496.9|36476.9|36504.4|36484.4|36481.9|36461.9|49
1611255600000|2021-01-21 19:00:00|36495.9|36475.9|36501.9|36481.9|36505.9|36485.9|36491.9|36471.9|27
1611255900000|2021-01-21 19:05:00|36504.4|36484.4|36514.4|36494.4|36516.9|36496.9|36504.4|36484.4|22
1611256200000|2021-01-21 19:10:00|36515.4|36495.4|36553.4|36533.4|36553.4|36533.4|36515.4|36495.4|91
1611256500000|2021-01-21 19:15:00|36551.9|36531.9|36533.4|36513.4|36559.4|36539.4|36533.4|36513.4|43
1611256800000|2021-01-21 19:20:00|36536.9|36516.9|36546.9|36526.9|36546.9|36526.9|36536.9|36516.9|40
1611257100000|2021-01-21 19:25:00|36549.4|36529.4|36546.9|36526.9|36555.9|36535.9|36541.9|36521.9|40
1611257400000|2021-01-21 19:30:00|36541.9|36521.9|36526.9|36506.9|36541.9|36521.9|36526.9|36506.9|30
1611257700000|2021-01-21 19:35:00|36528.4|36508.4|36534.4|36514.4|36538.4|36518.4|36526.9|36506.9|15
1611258000000|2021-01-21 19:40:00|36531.9|36511.9|36522.9|36502.9|36531.9|36511.9|36522.9|36502.9|11
1611258300000|2021-01-21 19:45:00|36524.4|36504.4|36521.9|36501.9|36524.4|36504.4|36521.9|36501.9|17
1611258600000|2021-01-21 19:50:00|36522.9|36502.9|36528.4|36508.4|36528.4|36508.4|36522.9|36502.9|12
1611258900000|2021-01-21 19:55:00|36526.9|36506.9|36534.4|36514.4|36538.4|36518.4|36526.9|36506.9|19
1611259200000|2021-01-21 20:00:00|36531.9|36511.9|36519.4|36499.4|36531.9|36511.9|36507.9|36487.9|29
1611259500000|2021-01-21 20:05:00|36520.9|36500.9|36525.4|36505.4|36528.4|36508.4|36519.4|36499.4|10
1611259800000|2021-01-21 20:10:00|36524.4|36504.4|36512.9|36492.9|36525.4|36505.4|36511.4|36491.4|34
1611260100000|2021-01-21 20:15:00|36511.9|36491.9|36515.4|36495.4|36520.9|36500.9|36507.9|36487.9|37
1611260400000|2021-01-21 20:20:00|36516.4|36496.4|36510.4|36490.4|36517.9|36497.9|36510.4|36490.4|24
1611260700000|2021-01-21 20:25:00|36509.4|36489.4|36516.9|36496.9|36516.9|36496.9|36507.9|36487.9|11
1611261000000|2021-01-21 20:30:00|36515.9|36495.9|36521.9|36501.9|36523.4|36503.4|36511.9|36491.9|37
1611261300000|2021-01-21 20:35:00|36522.9|36502.9|36525.4|36505.4|36526.9|36506.9|36521.9|36501.9|20
1611261600000|2021-01-21 20:40:00|36523.9|36503.9|36521.9|36501.9|36523.9|36503.9|36521.9|36501.9|27
1611261900000|2021-01-21 20:45:00|36526.9|36506.9|36536.4|36516.4|36538.9|36518.9|36526.9|36506.9|36
1611262200000|2021-01-21 20:50:00|36535.4|36515.4|36541.9|36521.9|36546.9|36526.9|36535.4|36515.4|38
1611262500000|2021-01-21 20:55:00|36540.4|36520.4|36521.9|36501.9|36541.9|36521.9|36521.9|36501.9|38
1611262800000|2021-01-21 21:00:00|36522.9|36502.9|36526.9|36506.9|36526.9|36506.9|36521.9|36501.9|19
1611263100000|2021-01-21 21:05:00|36525.4|36505.4|36522.9|36502.9|36526.9|36506.9|36522.9|36502.9|14
1611263400000|2021-01-21 21:10:00|36524.4|36504.4|36523|36503|36526.9|36506.9|36521.9|36501.9|18
1611263700000|2021-01-21 21:15:00|36526.9|36506.9|36526.9|36506.9|36526.9|36506.9|36521.9|36501.9|11
1611264000000|2021-01-21 21:20:00|36525.5|36505.5|36527|36507|36527|36507|36522|36502|25
1611264300000|2021-01-21 21:25:00|36529.5|36509.5|36541|36521|36541|36521|36529.5|36509.5|35
1611264600000|2021-01-21 21:30:00|36537|36517|36536|36516|36542|36522|36534.5|36514.5|46
1611264900000|2021-01-21 21:35:00|36534.5|36514.5|36531|36511|36534.5|36514.5|36531|36511|16
1611265200000|2021-01-21 21:40:00|36532.5|36512.5|36532|36512|36533.5|36513.5|36528.5|36508.5|7
1611265500000|2021-01-21 21:45:00|36531|36511|36537|36517|36542|36522|36528.5|36508.5|60
1611265800000|2021-01-21 21:50:00|36539.5|36519.5|36533|36513|36542|36522|36533|36513|39
1611266100000|2021-01-21 21:55:00|36535.5|36515.5|36512|36492|36535.5|36515.5|36512|36492|50
1611270000000|2021-01-21 23:00:00|36516.5|36496.5|36529.5|36509.5|36539.5|36519.5|36499.5|36479.5|78
1611270300000|2021-01-21 23:05:00|36530.5|36510.5|36546|36526|36554.5|36534.5|36530.5|36510.5|46
1611270600000|2021-01-21 23:10:00|36547|36527|36552|36532|36559.5|36539.5|36547|36527|31
1611270900000|2021-01-21 23:15:00|36553|36533|36542|36522|36554.5|36534.5|36537|36517|34
1611271200000|2021-01-21 23:20:00|36544.5|36524.5|36537|36517|36547|36527|36536|36516|20
1611271500000|2021-01-21 23:25:00|36540.5|36520.5|36532|36512|36542|36522|36527|36507|27
1611271800000|2021-01-21 23:30:00|36537|36517|36546|36526|36547|36527|36537|36517|42
1611272100000|2021-01-21 23:35:00|36544.5|36524.5|36523.5|36503.5|36547|36527|36523|36503|27
1611272400000|2021-01-21 23:40:00|36526|36506|36532|36512|36534.5|36514.5|36526|36506|21
1611272700000|2021-01-21 23:45:00|36533.5|36513.5|36527|36507|36536|36516|36524.5|36504.5|16
1611273000000|2021-01-21 23:50:00|36526|36506|36512|36492|36526|36506|36512|36492|23
1611273300000|2021-01-21 23:55:00|36510.5|36490.5|36513.5|36493.5|36513.5|36493.5|36507|36487|17
1611273600000|2021-01-22 00:00:00|36517|36497|36522|36502|36522|36502|36509.5|36489.5|20
1611273900000|2021-01-22 00:05:00|36523.5|36503.5|36534.5|36514.5|36539.5|36519.5|36519.5|36499.5|26
1611274200000|2021-01-22 00:10:00|36532|36512|36539.5|36519.5|36547|36527|36530.5|36510.5|20
1611274500000|2021-01-22 00:15:00|36538.5|36518.5|36534.5|36514.5|36552|36532|36534.5|36514.5|43
1611274800000|2021-01-22 00:20:00|36537|36517|36529.5|36509.5|36539.5|36519.5|36528|36508|14
1611275100000|2021-01-22 00:25:00|36531|36511|36528.5|36508.5|36532|36512|36527|36507|21
1611275400000|2021-01-22 00:30:00|36527|36507|36517|36497|36532|36512|36517|36497|33
1611275700000|2021-01-22 00:35:00|36518|36498|36528.5|36508.5|36529.5|36509.5|36518|36498|23
1611276000000|2021-01-22 00:40:00|36527|36507|36532|36512|36539.5|36519.5|36527|36507|10
1611276300000|2021-01-22 00:45:00|36531|36511|36524.5|36504.5|36532|36512|36524.5|36504.5|10
1611276600000|2021-01-22 00:50:00|36517|36497|36502|36482|36517|36497|36497|36477|40
1611276900000|2021-01-22 00:55:00|36501|36481|36507|36487|36514.5|36494.5|36497|36477|30
1611277200000|2021-01-22 01:00:00|36506|36486|36444.5|36424.5|36506|36486|36434.5|36414.5|346
1611277500000|2021-01-22 01:05:00|36446.1|36426.1|36452.1|36432.1|36462.1|36442.1|36442|36422|98
1611277800000|2021-01-22 01:10:00|36449.6|36429.6|36452.1|36432.1|36453.1|36433.1|36431.1|36411.1|116
1611278100000|2021-01-22 01:15:00|36454.6|36434.6|36357.1|36337.1|36460.6|36440.6|36354.6|36334.6|500
1611278400000|2021-01-22 01:20:00|36358.1|36338.1|36334.6|36314.6|36382.1|36362.1|36317.1|36297.1|466
1611278700000|2021-01-22 01:25:00|36337.1|36317.1|36349.6|36329.6|36362.1|36342.1|36322.1|36302.1|263
1611279000000|2021-01-22 01:30:00|36348.6|36328.6|36362.1|36342.1|36367.1|36347.1|36332.1|36312.1|192
1611279300000|2021-01-22 01:35:00|36364.6|36344.6|36367.1|36347.1|36382.1|36362.1|36345.1|36325.1|261
1611279600000|2021-01-22 01:40:00|36366.1|36346.1|36348.6|36328.6|36367.1|36347.1|36333.6|36313.6|94
1611279900000|2021-01-22 01:45:00|36346.6|36326.6|36345.1|36325.1|36355.1|36335.1|36323.6|36303.6|157
1611280200000|2021-01-22 01:50:00|36344.1|36324.1|36355.1|36335.1|36360.1|36340.1|36336.6|36316.6|97
1611280500000|2021-01-22 01:55:00|36352.6|36332.6|36385.1|36365.1|36387.6|36367.6|36352.6|36332.6|93
1611280800000|2021-01-22 02:00:00|36381.1|36361.1|36385.1|36365.1|36385.1|36365.1|36370.1|36350.1|106
1611281100000|2021-01-22 02:05:00|36387.6|36367.6|36335.1|36315.1|36390.1|36370.1|36332.6|36312.6|121
1611281400000|2021-01-22 02:10:00|36334.1|36314.1|36298.6|36278.6|36337.6|36317.6|36282.6|36262.6|338
1611281700000|2021-01-22 02:15:00|36300.1|36280.1|36296.1|36276.1|36304.1|36284.1|36285.1|36265.1|86
1611282000000|2021-01-22 02:20:00|36300.1|36280.1|36312.6|36292.6|36312.6|36292.6|36282.6|36262.6|76
1611282300000|2021-01-22 02:25:00|36310.1|36290.1|36311.1|36291.1|36318.6|36298.6|36310.1|36290.1|37
1611282600000|2021-01-22 02:30:00|36310.1|36290.1|36321.1|36301.1|36325.1|36305.1|36295.1|36275.1|159
1611282900000|2021-01-22 02:35:00|36320.1|36300.1|36325.1|36305.1|36328.6|36308.6|36302.6|36282.6|96
1611283200000|2021-01-22 02:40:00|36326.1|36306.1|36315.1|36295.1|36335.1|36315.1|36315.1|36295.1|137
1611283500000|2021-01-22 02:45:00|36314.1|36294.1|36310.1|36290.1|36325.1|36305.1|36300.1|36280.1|160
1611283800000|2021-01-22 02:50:00|36307.6|36287.6|36252.6|36232.6|36307.6|36287.6|36240.1|36220.1|324
1611284100000|2021-01-22 02:55:00|36251.6|36231.6|36175.1|36155.1|36262.6|36242.6|36141.1|36121.1|365
1611284400000|2021-01-22 03:00:00|36176.1|36156.1|36226.6|36206.6|36235.1|36215.1|36155.1|36135.1|365
1611284700000|2021-01-22 03:05:00|36227.6|36207.6|36215.1|36195.1|36227.6|36207.6|36190.1|36170.1|166
1611285000000|2021-01-22 03:10:00|36216.1|36196.1|36241.1|36221.1|36255.1|36235.1|36212.6|36192.6|279
1611285300000|2021-01-22 03:15:00|36242.6|36222.6|36197.6|36177.6|36245.1|36225.1|36195.1|36175.1|185
1611285600000|2021-01-22 03:20:00|36195.1|36175.1|36207.6|36187.6|36225.1|36205.1|36190.1|36170.1|118
1611285900000|2021-01-22 03:25:00|36208.6|36188.6|36242.6|36222.6|36248.6|36228.6|36205.1|36185.1|97
1611286200000|2021-01-22 03:30:00|36241.6|36221.6|36232.6|36212.6|36245.1|36225.1|36230.1|36210.1|30
1611286500000|2021-01-22 03:35:00|36233.6|36213.6|36237.6|36217.6|36245.1|36225.1|36230.1|36210.1|32
1611286800000|2021-01-22 03:40:00|36235.1|36215.1|36227.6|36207.6|36235.1|36215.1|36220.1|36200.1|49
1611287100000|2021-01-22 03:45:00|36225.1|36205.1|36232.6|36212.6|36232.6|36212.6|36221.1|36201.1|27
1611287400000|2021-01-22 03:50:00|36235.1|36215.1|36240.1|36220.1|36240.1|36220.1|36225.1|36205.1|29
1611287700000|2021-01-22 03:55:00|36237.1|36217.1|36231.6|36211.6|36237.6|36217.6|36231.6|36211.6|20
1611288000000|2021-01-22 04:00:00|36230.6|36210.6|36236.1|36216.1|36240.1|36220.1|36220.1|36200.1|26
1611288300000|2021-01-22 04:05:00|36240.1|36220.1|36240.1|36220.1|36248.6|36228.6|36237.6|36217.6|49
1611288600000|2021-01-22 04:10:00|36239.1|36219.1|36236.1|36216.1|36242.6|36222.6|36236.1|36216.1|19
1611288900000|2021-01-22 04:15:00|36235.1|36215.1|36240.1|36220.1|36245.1|36225.1|36235.1|36215.1|15
1611289200000|2021-01-22 04:20:00|36241.1|36221.1|36245.2|36225.2|36247.1|36227.1|36241.1|36221.1|21
1611289500000|2021-01-22 04:25:00|36246.1|36226.1|36260.2|36240.2|36265.2|36245.2|36244.2|36224.2|85
1611289800000|2021-01-22 04:30:00|36262.7|36242.7|36265.2|36245.2|36270.2|36250.2|36260.2|36240.2|52
1611290100000|2021-01-22 04:35:00|36264.2|36244.2|36270.2|36250.2|36274.2|36254.2|36264.2|36244.2|39
1611290400000|2021-01-22 04:40:00|36268.7|36248.7|36269.2|36249.2|36275.2|36255.2|36267.7|36247.7|25
1611290700000|2021-01-22 04:45:00|36268.2|36248.2|36265.2|36245.2|36270.2|36250.2|36265.2|36245.2|32
1611291000000|2021-01-22 04:50:00|36262.7|36242.7|36247.2|36227.2|36262.7|36242.7|36247.2|36227.2|24
1611291300000|2021-01-22 04:55:00|36246.2|36226.2|36237.7|36217.7|36246.7|36226.7|36236.7|36216.7|40
1611291600000|2021-01-22 05:00:00|36236.7|36216.7|36234.2|36214.2|36237.7|36217.7|36230.2|36210.2|53
1611291900000|2021-01-22 05:05:00|36233.2|36213.2|36245.2|36225.2|36245.2|36225.2|36231.7|36211.7|35
1611292200000|2021-01-22 05:10:00|36244.2|36224.2|36233.7|36213.7|36245.2|36225.2|36229.2|36209.2|36
1611292500000|2021-01-22 05:15:00|36232.7|36212.7|36239.2|36219.2|36239.2|36219.2|36226.7|36206.7|30
1611292800000|2021-01-22 05:20:00|36240.2|36220.2|36245.2|36225.2|36245.2|36225.2|36234.2|36214.2|33
1611293100000|2021-01-22 05:25:00|36244.2|36224.2|36250.2|36230.2|36251.2|36231.2|36240.2|36220.2|37
1611293400000|2021-01-22 05:30:00|36247.7|36227.7|36232.7|36212.7|36260.2|36240.2|36230.2|36210.2|188
1611293700000|2021-01-22 05:35:00|36230.2|36210.2|36206.2|36186.2|36237.7|36217.7|36203.2|36183.2|182
1611294000000|2021-01-22 05:40:00|36205.2|36185.2|36232.7|36212.7|36245.2|36225.2|36205.2|36185.2|117
1611294300000|2021-01-22 05:45:00|36231.2|36211.2|36235.2|36215.2|36236.2|36216.2|36210.2|36190.2|101
1611294600000|2021-01-22 05:50:00|36234.2|36214.2|36217.2|36197.2|36247.2|36227.2|36217.2|36197.2|96
1611294900000|2021-01-22 05:55:00|36214.7|36194.7|36214.7|36194.7|36222.2|36202.2|36203.2|36183.2|40
1611295200000|2021-01-22 06:00:00|36213.2|36193.2|36182.2|36162.2|36214.7|36194.7|36167.2|36147.2|199
1611295500000|2021-01-22 06:05:00|36179.7|36159.7|36169.7|36149.7|36179.7|36159.7|36152.2|36132.2|161
1611295800000|2021-01-22 06:10:00|36172.2|36152.2|36159.7|36139.7|36174.7|36154.7|36154.7|36134.7|190
1611296100000|2021-01-22 06:15:00|36158.7|36138.7|36142.2|36122.2|36162.2|36142.2|36112.2|36092.2|348
1611296400000|2021-01-22 06:20:00|36138.7|36118.7|36172.2|36152.2|36172.2|36152.2|36123.2|36103.2|235
1611296700000|2021-01-22 06:25:00|36169.7|36149.7|36192.2|36172.2|36202.2|36182.2|36169.7|36149.7|148
1611297000000|2021-01-22 06:30:00|36187.2|36167.2|36202.2|36182.2|36203.7|36183.7|36157.2|36137.2|117
1611297300000|2021-01-22 06:35:00|36200.7|36180.7|36196.2|36176.2|36202.2|36182.2|36162.2|36142.2|104
1611297600000|2021-01-22 06:40:00|36197.2|36177.2|36177.2|36157.2|36197.2|36177.2|36167.2|36147.2|104
1611297900000|2021-01-22 06:45:00|36178.2|36158.2|36179.7|36159.7|36197.2|36177.2|36174.7|36154.7|64
1611298200000|2021-01-22 06:50:00|36177.2|36157.2|36181.7|36161.7|36187.2|36167.2|36162.2|36142.2|89
1611298500000|2021-01-22 06:55:00|36184.2|36164.2|36183.2|36163.2|36197.2|36177.2|36180.7|36160.7|71
1611298800000|2021-01-22 07:00:00|36185.7|36165.7|36167.2|36147.2|36185.7|36165.7|36157.2|36137.2|75
1611299100000|2021-01-22 07:05:00|36169.7|36149.7|36144.7|36124.7|36169.7|36149.7|36142.2|36122.2|75
1611299400000|2021-01-22 07:10:00|36147.2|36127.2|36136.2|36116.2|36154.7|36134.7|36127.7|36107.7|102
1611299700000|2021-01-22 07:15:00|36132.2|36112.2|36150.7|36130.7|36162.2|36142.2|36132.2|36112.2|79
1611300000000|2021-01-22 07:20:00|36152.2|36132.2|36147.2|36127.2|36167.2|36147.2|36145.7|36125.7|48
1611300300000|2021-01-22 07:25:00|36148.2|36128.2|36157.2|36137.2|36167.2|36147.2|36148.2|36128.2|41
1611300600000|2021-01-22 07:30:00|36147.2|36127.2|36146.2|36126.2|36147.2|36127.2|36122.2|36102.2|130
1611300900000|2021-01-22 07:35:00|36145.2|36125.2|36129.7|36109.7|36151.2|36131.2|36119.7|36099.7|54
1611301200000|2021-01-22 07:40:00|36130.7|36110.7|36142.2|36122.2|36147.2|36127.2|36124.7|36104.7|68
1611301500000|2021-01-22 07:45:00|36143.7|36123.7|36153.7|36133.7|36157.2|36137.2|36138.7|36118.7|75
1611301800000|2021-01-22 07:50:00|36152.2|36132.2|36148.7|36128.7|36168.7|36148.7|36144.7|36124.7|108
1611302100000|2021-01-22 07:55:00|36150.3|36130.3|36115.3|36095.3|36151.2|36131.2|36115.3|36095.3|113
1611302400000|2021-01-22 08:00:00|36117.8|36097.8|36118.7|36098.7|36145.3|36125.3|36095.3|36075.3|246
1611302700000|2021-01-22 08:05:00|36116.2|36096.2|36106.2|36086.2|36130.3|36110.3|36102.8|36082.8|106
1611303000000|2021-01-22 08:10:00|36105.3|36085.3|36116.3|36096.3|36120.3|36100.3|36096.2|36076.2|151
1611303300000|2021-01-22 08:15:00|36118.8|36098.8|36020.3|36000.3|36120.3|36100.3|36012.8|35992.8|330
1611303600000|2021-01-22 08:20:00|36017.8|35997.8|36033.8|36013.8|36033.8|36013.8|35970.3|35950.3|371
1611303900000|2021-01-22 08:25:00|36031.3|36011.3|36033.8|36013.8|36058.8|36038.8|36016.8|35996.8|212
1611304200000|2021-01-22 08:30:00|36035.3|36015.3|36066.3|36046.3|36066.3|36046.3|36007.8|35987.8|135
1611304500000|2021-01-22 08:35:00|36067.8|36047.8|36090.3|36070.3|36105.3|36085.3|36067.8|36047.8|130
1611304800000|2021-01-22 08:40:00|36087.8|36067.8|36086.3|36066.3|36100.3|36080.3|36050.3|36030.3|112
1611305100000|2021-01-22 08:45:00|36085.3|36065.3|36080.3|36060.3|36097.8|36077.8|36076.3|36056.3|116
1611305400000|2021-01-22 08:50:00|36078.8|36058.8|36082.8|36062.8|36103.3|36083.3|36067.8|36047.8|137
1611305700000|2021-01-22 08:55:00|36085.3|36065.3|36134.3|36114.3|36138.8|36118.8|36082.8|36062.8|128
1611306000000|2021-01-22 09:00:00|36135.3|36115.3|36195.3|36175.3|36200.3|36180.3|36135.3|36115.3|296
1611306300000|2021-01-22 09:05:00|36197.8|36177.8|36156.3|36136.3|36200.3|36180.3|36155.3|36135.3|168
1611306600000|2021-01-22 09:10:00|36157.8|36137.8|36162.8|36142.8|36174.3|36154.3|36150.3|36130.3|104
1611306900000|2021-01-22 09:15:00|36161.8|36141.8|36142.8|36122.8|36165.3|36145.3|36125.3|36105.3|95
1611307200000|2021-01-22 09:20:00|36141.3|36121.3|36115.3|36095.3|36146.3|36126.3|36111.3|36091.3|89
1611307500000|2021-01-22 09:25:00|36110.3|36090.3|36051.3|36031.3|36116.8|36096.8|36050.3|36030.3|164
1611307800000|2021-01-22 09:30:00|36050.3|36030.3|36035.3|36015.3|36055.3|36035.3|36031.3|36011.3|136
1611308100000|2021-01-22 09:35:00|36033.8|36013.8|36030.3|36010.3|36035.3|36015.3|35995.3|35975.3|181
1611308400000|2021-01-22 09:40:00|36031.3|36011.3|35933.8|35913.8|36033.8|36013.8|35933.8|35913.8|168
1611308700000|2021-01-22 09:45:00|35935.3|35915.3|35884.3|35864.3|35935.3|35915.3|35790.3|35770.3|619
1611309000000|2021-01-22 09:50:00|35885.3|35865.3|35867.8|35847.8|35905.3|35885.3|35840.3|35820.3|355
1611309300000|2021-01-22 09:55:00|35865.3|35845.3|35832.3|35812.3|35865.3|35845.3|35820.3|35800.3|252
1611309600000|2021-01-22 10:00:00|35829.8|35809.8|35820.3|35800.3|35846.8|35826.8|35776.8|35756.8|317
1611309900000|2021-01-22 10:05:00|35817.8|35797.8|35817.3|35797.3|35820.3|35800.3|35792.8|35772.8|662
1611310200000|2021-01-22 10:10:00|35819.8|35799.8|35817.3|35797.3|35824.8|35804.8|35802.3|35782.3|167
1611310500000|2021-01-22 10:15:00|35819.8|35799.8|35774.8|35754.8|35828.8|35808.8|35772.3|35752.3|207
1611310800000|2021-01-22 10:20:00|35778.3|35758.3|35818.3|35798.3|35818.3|35798.3|35772.3|35752.3|169
1611311100000|2021-01-22 10:25:00|35819.8|35799.8|35857.3|35837.3|35870.3|35850.3|35819.8|35799.8|195
1611311400000|2021-01-22 10:30:00|35852.3|35832.3|35816.3|35796.3|35852.3|35832.3|35801.3|35781.3|208
1611311700000|2021-01-22 10:35:00|35813.8|35793.8|35829.8|35809.8|35834.8|35814.8|35794.8|35774.8|127
1611312000000|2021-01-22 10:40:00|35828.8|35808.8|35806.3|35786.3|35836.3|35816.3|35802.8|35782.8|187
1611312300000|2021-01-22 10:45:00|35803.8|35783.8|35857.3|35837.3|35857.3|35837.3|35802.8|35782.8|91
1611312600000|2021-01-22 10:50:00|35855.8|35835.8|35821.3|35801.3|35862.3|35842.3|35821.3|35801.3|334
1611312900000|2021-01-22 10:55:00|35817.3|35797.3|35822.3|35802.3|35842.3|35822.3|35815.8|35795.8|153
1611313200000|2021-01-22 11:00:00|35821.3|35801.3|35773.3|35753.3|35839.8|35819.8|35767.3|35747.3|266
1611313500000|2021-01-22 11:05:00|35775.8|35755.8|35765.8|35745.8|35782.3|35762.3|35753.8|35733.8|242
1611313800000|2021-01-22 11:10:00|35762.3|35742.3|35732.3|35712.3|35767.3|35747.3|35712.3|35692.3|288
1611314100000|2021-01-22 11:15:00|35736.3|35716.3|35727.3|35707.3|35757.3|35737.3|35721.3|35701.3|241
1611314400000|2021-01-22 11:20:00|35732.3|35712.3|35755.4|35735.4|35760.4|35740.4|35726.3|35706.3|340
1611314700000|2021-01-22 11:25:00|35756.3|35736.3|35747.9|35727.9|35757.9|35737.9|35735.4|35715.4|158
1611315000000|2021-01-22 11:30:00|35745.4|35725.4|35747.9|35727.9|35750.4|35730.4|35735.4|35715.4|135
1611315300000|2021-01-22 11:35:00|35745.4|35725.4|35720.4|35700.4|35747.9|35727.9|35720.4|35700.4|165
1611315600000|2021-01-22 11:40:00|35717.9|35697.9|35747.9|35727.9|35760.4|35740.4|35712.9|35692.9|229
1611315900000|2021-01-22 11:45:00|35750.4|35730.4|35805.4|35785.4|35825.4|35805.4|35745.4|35725.4|562
1611316200000|2021-01-22 11:50:00|35802.9|35782.9|35770.4|35750.4|35812.9|35792.9|35765.4|35745.4|270
1611316500000|2021-01-22 11:55:00|35766.9|35746.9|35763.4|35743.4|35780.4|35760.4|35763.4|35743.4|145
1611316800000|2021-01-22 12:00:00|35765.9|35745.9|35795.4|35775.4|35800.4|35780.4|35763.4|35743.4|201
1611317100000|2021-01-22 12:05:00|35802.9|35782.9|35772.9|35752.9|35810.4|35790.4|35766.9|35746.9|127
1611317400000|2021-01-22 12:10:00|35775.4|35755.4|35755.4|35735.4|35775.4|35755.4|35745.4|35725.4|156
1611317700000|2021-01-22 12:15:00|35757.9|35737.9|35767.9|35747.9|35770.4|35750.4|35755.4|35735.4|83
1611318000000|2021-01-22 12:20:00|35770.4|35750.4|35775.4|35755.4|35780.4|35760.4|35765.4|35745.4|105
1611318300000|2021-01-22 12:25:00|35774.4|35754.4|35750.4|35730.4|35775.4|35755.4|35737.9|35717.9|146
1611318600000|2021-01-22 12:30:00|35747.9|35727.9|35745.4|35725.4|35785.4|35765.4|35737.9|35717.9|193
1611318900000|2021-01-22 12:35:00|35746.4|35726.4|35730.4|35710.4|35770.4|35750.4|35725.4|35705.4|382
1611319200000|2021-01-22 12:40:00|35729.4|35709.4|35765.4|35745.4|35767.9|35747.9|35724.4|35704.4|138
1611319500000|2021-01-22 12:45:00|35766.4|35746.4|35770.4|35750.4|35780.4|35760.4|35760.4|35740.4|104
1611319800000|2021-01-22 12:50:00|35767.9|35747.9|35762.9|35742.9|35780.4|35760.4|35762.9|35742.9|103
1611320100000|2021-01-22 12:55:00|35763.9|35743.9|35769.4|35749.4|35795.4|35775.4|35763.9|35743.9|261
1611320400000|2021-01-22 13:00:00|35766.9|35746.9|35806.9|35786.9|35817.9|35797.9|35736.9|35716.9|828
1611320700000|2021-01-22 13:05:00|35810.4|35790.4|35810.4|35790.4|35820.4|35800.4|35755.4|35735.4|493
1611321000000|2021-01-22 13:10:00|35808.9|35788.9|35790.4|35770.4|35809.4|35789.4|35730.4|35710.4|706
1611321300000|2021-01-22 13:15:00|35789.4|35769.4|35742.9|35722.9|35790.4|35770.4|35734.4|35714.4|528
1611321600000|2021-01-22 13:20:00|35745.4|35725.4|35767.9|35747.9|35780.4|35760.4|35689.4|35669.4|681
1611321900000|2021-01-22 13:25:00|35766.9|35746.9|35769.4|35749.4|35769.4|35749.4|35732.9|35712.9|326
1611322200000|2021-01-22 13:30:00|35765.4|35745.4|35811.9|35791.9|35812.9|35792.9|35745.4|35725.4|688
1611322500000|2021-01-22 13:35:00|35810.4|35790.4|35791.9|35771.9|35813.9|35793.9|35750.9|35730.9|518
1611322800000|2021-01-22 13:40:00|35793.5|35773.5|35865.4|35845.4|35875.4|35855.4|35788.5|35768.5|560
1611323100000|2021-01-22 13:45:00|35862.9|35842.9|35906.9|35886.9|35906.9|35886.9|35855.4|35835.4|616
1611323400000|2021-01-22 13:50:00|35908.5|35888.5|35937.9|35917.9|35950.4|35930.4|35900.4|35880.4|391
1611323700000|2021-01-22 13:55:00|35936.9|35916.9|35889.4|35869.4|35937.9|35917.9|35885.4|35865.4|358
1611324000000|2021-01-22 14:00:00|35890.4|35870.4|35955.4|35935.4|35957.9|35937.9|35866.4|35846.4|476
1611324300000|2021-01-22 14:05:00|35950.4|35930.4|35934.4|35914.4|35950.4|35930.4|35915.4|35895.4|314
1611324600000|2021-01-22 14:10:00|35933.5|35913.5|36005.4|35985.4|36005.4|35985.4|35927.9|35907.9|429
1611324900000|2021-01-22 14:15:00|36020.4|36000.4|36070.4|36050.4|36075.4|36055.4|36012|35992|720
1611325200000|2021-01-22 14:20:00|36065.4|36045.4|36036.4|36016.4|36081.4|36061.4|36036.4|36016.4|570
1611325500000|2021-01-22 14:25:00|36038.9|36018.9|36117.4|36097.4|36122.4|36102.4|36038.9|36018.9|654
1611325800000|2021-01-22 14:30:00|36118.4|36098.4|36102.4|36082.4|36142.4|36122.4|36081.4|36061.4|752
1611326100000|2021-01-22 14:35:00|36105.9|36085.9|36172.4|36152.4|36177.4|36157.4|36093.4|36073.4|531
1611326400000|2021-01-22 14:40:00|36173.4|36153.4|36237.4|36217.4|36247.4|36227.4|36167.4|36147.4|1013
1611326700000|2021-01-22 14:45:00|36234.9|36214.9|36249.9|36229.9|36307.4|36287.4|36222.4|36202.4|1125
1611327000000|2021-01-22 14:50:00|36247.4|36227.4|36184.9|36164.9|36252.4|36232.4|36172.4|36152.4|789
1611327300000|2021-01-22 14:55:00|36182.4|36162.4|36277.4|36257.4|36285.9|36265.9|36182.4|36162.4|387
1611327600000|2021-01-22 15:00:00|36279.9|36259.9|36257.4|36237.4|36327.4|36307.4|36242.4|36222.4|542
1611327900000|2021-01-22 15:05:00|36254.9|36234.9|36222.4|36202.4|36287.4|36267.4|36217.4|36197.4|407
1611328200000|2021-01-22 15:10:00|36224.9|36204.9|36272.4|36252.4|36272.4|36252.4|36224.9|36204.9|437
1611328500000|2021-01-22 15:15:00|36273.4|36253.4|36267.4|36247.4|36319.9|36299.9|36264.9|36244.9|439
1611328800000|2021-01-22 15:20:00|36264.9|36244.9|36274.9|36254.9|36297.4|36277.4|36264.9|36244.9|328
1611329100000|2021-01-22 15:25:00|36275.9|36255.9|36254|36234|36284.9|36264.9|36229.9|36209.9|543
1611329400000|2021-01-22 15:30:00|36257.4|36237.4|36257.4|36237.4|36307.4|36287.4|36249.9|36229.9|373
1611329700000|2021-01-22 15:35:00|36260.9|36240.9|36275.9|36255.9|36275.9|36255.9|36229.9|36209.9|276
1611330000000|2021-01-22 15:40:00|36276.9|36256.9|36289|36269|36300.9|36280.9|36276.5|36256.5|272
1611330300000|2021-01-22 15:45:00|36289.9|36269.9|36317.4|36297.4|36322.4|36302.4|36267.4|36247.4|436
1611330600000|2021-01-22 15:50:00|36320.9|36300.9|36292.4|36272.4|36322.4|36302.4|36282.4|36262.4|225
1611330900000|2021-01-22 15:55:00|36294.9|36274.9|36344.9|36324.9|36382.4|36362.4|36294.9|36274.9|623
1611331200000|2021-01-22 16:00:00|36342.4|36322.4|36368.4|36348.4|36397.4|36377.4|36317.4|36297.4|787
1611331500000|2021-01-22 16:05:00|36370.9|36350.9|36369.4|36349.4|36382.4|36362.4|36343.9|36323.9|318
1611331800000|2021-01-22 16:10:00|36373.4|36353.4|36370.4|36350.4|36385.4|36365.4|36362.5|36342.5|302
1611332100000|2021-01-22 16:15:00|36371.4|36351.4|36355.9|36335.9|36386.9|36366.9|36353.4|36333.4|299
1611332400000|2021-01-22 16:20:00|36357.5|36337.5|36287.5|36267.5|36367.5|36347.5|36287.5|36267.5|455
1611332700000|2021-01-22 16:25:00|36285|36265|36282.5|36262.5|36317.5|36297.5|36276.5|36256.5|361
1611333000000|2021-01-22 16:30:00|36285|36265|36347.5|36327.5|36352.5|36332.5|36282.5|36262.5|335
1611333300000|2021-01-22 16:35:00|36352.5|36332.5|36365|36345|36377.5|36357.5|36352.5|36332.5|289
1611333600000|2021-01-22 16:40:00|36362.5|36342.5|36360.9|36340.9|36382.5|36362.5|36351.5|36331.5|139
1611333900000|2021-01-22 16:45:00|36362.5|36342.5|36319.4|36299.4|36362.5|36342.5|36295.4|36275.4|472
1611334200000|2021-01-22 16:50:00|36323.4|36303.4|36339.4|36319.4|36366.9|36346.9|36319.4|36299.4|196
1611334500000|2021-01-22 16:55:00|36337.9|36317.9|36350.4|36330.4|36354.4|36334.4|36324.4|36304.4|218
1611334800000|2021-01-22 17:00:00|36351.4|36331.4|36304.4|36284.4|36354.4|36334.4|36304.4|36284.4|174
1611335100000|2021-01-22 17:05:00|36298.5|36278.5|36310.4|36290.4|36321|36301|36292.5|36272.5|139
1611335400000|2021-01-22 17:10:00|36311.9|36291.9|36336.9|36316.9|36352.9|36332.9|36311.9|36291.9|177
1611335700000|2021-01-22 17:15:00|36339.4|36319.4|36307.9|36287.9|36349.4|36329.4|36306.9|36286.9|174
1611336000000|2021-01-22 17:20:00|36309.4|36289.4|36301|36281|36311.9|36291.9|36300.4|36280.4|91
1611336300000|2021-01-22 17:25:00|36300|36280|36294.4|36274.4|36301|36281|36284|36264|192
1611336600000|2021-01-22 17:30:00|36296.9|36276.9|36289.4|36269.4|36314.4|36294.4|36286.9|36266.9|145
1611336900000|2021-01-22 17:35:00|36290.4|36270.4|36294.4|36274.4|36308.5|36288.5|36290.4|36270.4|105
1611337200000|2021-01-22 17:40:00|36291.9|36271.9|36297.5|36277.5|36312.9|36292.9|36289.4|36269.4|181
1611337500000|2021-01-22 17:45:00|36299|36279|36297.5|36277.5|36312.5|36292.5|36297.5|36277.5|94
1611337800000|2021-01-22 17:50:00|36298.5|36278.5|36306.5|36286.5|36306.5|36286.5|36292.5|36272.5|94
1611338100000|2021-01-22 17:55:00|36305|36285|36302.5|36282.5|36322.5|36302.5|36295.5|36275.5|651
1611338400000|2021-01-22 18:00:00|36297.5|36277.5|36299.5|36279.5|36302.5|36282.5|36296.5|36276.5|109
1611338700000|2021-01-22 18:05:00|36297.9|36277.9|36277.5|36257.5|36302.5|36282.5|36277.5|36257.5|183
1611339000000|2021-01-22 18:10:00|36273|36253|36272.5|36252.5|36286|36266|36267.5|36247.5|100
1611339300000|2021-01-22 18:15:00|36274|36254|36265|36245|36277.5|36257.5|36262.5|36242.5|99
1611339600000|2021-01-22 18:20:00|36267.5|36247.5|36281|36261|36282.5|36262.5|36265|36245|72
1611339900000|2021-01-22 18:25:00|36280|36260|36272.5|36252.5|36288.5|36268.5|36272.5|36252.5|72
1611340200000|2021-01-22 18:30:00|36270|36250|36272.5|36252.5|36272.5|36252.5|36265|36245|33
1611340500000|2021-01-22 18:35:00|36276|36256|36311.5|36291.5|36312.5|36292.5|36276|36256|54
1611340800000|2021-01-22 18:40:00|36310|36290|36287.5|36267.5|36317.5|36297.5|36286|36266|83
1611341100000|2021-01-22 18:45:00|36288.5|36268.5|36253.5|36233.5|36295|36275|36251.5|36231.5|89
1611341400000|2021-01-22 18:50:00|36255|36235|36257.5|36237.5|36267.5|36247.5|36252.5|36232.5|65
1611341700000|2021-01-22 18:55:00|36260|36240|36247.5|36227.5|36266|36246|36242.5|36222.5|72
1611342000000|2021-01-22 19:00:00|36250|36230|36262.5|36242.5|36266.6|36246.6|36250|36230|40
1611342300000|2021-01-22 19:05:00|36261|36241|36247.5|36227.5|36262.5|36242.5|36247.5|36227.5|23
1611342600000|2021-01-22 19:10:00|36245|36225|36247.5|36227.5|36247.5|36227.5|36242.5|36222.5|23
1611342900000|2021-01-22 19:15:00|36243.5|36223.5|36270|36250|36270|36250|36242.5|36222.5|86
1611343200000|2021-01-22 19:20:00|36271.6|36251.6|36263.5|36243.5|36282.5|36262.5|36262.5|36242.5|82
1611343500000|2021-01-22 19:25:00|36262.5|36242.5|36287.5|36267.5|36290|36270|36262.5|36242.5|70
1611343800000|2021-01-22 19:30:00|36291|36271|36298.5|36278.5|36301|36281|36290|36270|102
1611344100000|2021-01-22 19:35:00|36302.5|36282.5|36297.5|36277.5|36307.5|36287.5|36296|36276|96
1611344400000|2021-01-22 19:40:00|36300|36280|36307.5|36287.5|36314.1|36294.1|36300|36280|88
1611344700000|2021-01-22 19:45:00|36308.5|36288.5|36301.6|36281.6|36312.5|36292.5|36300|36280|38
1611345000000|2021-01-22 19:50:00|36302.5|36282.5|36303.5|36283.5|36305.5|36285.5|36299.1|36279.1|67
1611345300000|2021-01-22 19:55:00|36302.6|36282.6|36306|36286|36306.6|36286.6|36302.6|36282.6|31
1611345600000|2021-01-22 20:00:00|36302.6|36282.6|36307.6|36287.6|36311|36291|36302.6|36282.6|39
1611345900000|2021-01-22 20:05:00|36306|36286|36292.6|36272.6|36307.6|36287.6|36288.5|36268.5|59
1611346200000|2021-01-22 20:10:00|36294.1|36274.1|36295.1|36275.1|36297.6|36277.6|36287.6|36267.6|19
1611346500000|2021-01-22 20:15:00|36297.6|36277.6|36297.6|36277.6|36306.6|36286.6|36291.6|36271.6|46
1611346800000|2021-01-22 20:20:00|36300.1|36280.1|36279.1|36259.1|36300.1|36280.1|36277.6|36257.6|53
1611347100000|2021-01-22 20:25:00|36277.6|36257.6|36281|36261|36287.6|36267.6|36276|36256|88
1611347400000|2021-01-22 20:30:00|36282.6|36262.6|36282.6|36262.6|36282.6|36262.6|36277|36257|53
1611347700000|2021-01-22 20:35:00|36284.1|36264.1|36287.6|36267.6|36287.6|36267.6|36282.6|36262.6|51
1611348000000|2021-01-22 20:40:00|36289.1|36269.1|36292.6|36272.6|36294.1|36274.1|36287.6|36267.6|43
1611348300000|2021-01-22 20:45:00|36294.1|36274.1|36262.6|36242.6|36302.6|36282.6|36262.6|36242.6|87
1611348600000|2021-01-22 20:50:00|36263.6|36243.6|36267.6|36247.6|36270.1|36250.1|36262.6|36242.6|33
1611348900000|2021-01-22 20:55:00|36268.6|36248.6|36243.1|36223.1|36277.6|36257.6|36243.1|36223.1|73
1611349200000|2021-01-22 21:00:00|36240.1|36220.1|36238.6|36218.6|36240.1|36220.1|36227.6|36207.6|113
1611349500000|2021-01-22 21:05:00|36241.1|36221.1|36236.1|36216.1|36247.6|36227.6|36236.1|36216.1|27
1611349800000|2021-01-22 21:10:00|36235.1|36215.1|36242.6|36222.6|36245.1|36225.1|36235.1|36215.1|15
1611350100000|2021-01-22 21:15:00|36243.6|36223.6|36245.1|36225.1|36245.1|36225.1|36243.6|36223.6|9
1611350400000|2021-01-22 21:20:00|36243.6|36223.6|36233.6|36213.6|36243.6|36223.6|36233.6|36213.6|13
1611350700000|2021-01-22 21:25:00|36232|36212|36211.1|36191.1|36232|36212|36211.1|36191.1|49
1611351000000|2021-01-22 21:30:00|36216.1|36196.1|36230.1|36210.1|36239.1|36219.1|36216.1|36196.1|43
1611351300000|2021-01-22 21:35:00|36231.1|36211.1|36240.1|36220.1|36240.1|36220.1|36230.1|36210.1|22
1611351600000|2021-01-22 21:40:00|36242.6|36222.6|36238.6|36218.6|36242.6|36222.6|36236.1|36216.1|6
1611351900000|2021-01-22 21:45:00|36241.1|36221.1|36221.1|36201.1|36242.6|36222.6|36221.1|36201.1|33
1611352200000|2021-01-22 21:50:00|36216.1|36196.1|36237.6|36217.6|36237.6|36217.6|36216.1|36196.1|32
1611352500000|2021-01-22 21:55:00|36232.6|36212.6|36226.6|36206.6|36237.6|36217.6|36226.1|36206.1|75
1611529200000|2021-01-24 23:00:00|36261.4|36241.4|36323.9|36303.9|36323.9|36303.9|36256.4|36236.4|150
1611529500000|2021-01-24 23:05:00|36321.4|36301.4|36308.9|36288.9|36321.4|36301.4|36308.9|36288.9|31
1611529800000|2021-01-24 23:10:00|36310.5|36290.5|36323.9|36303.9|36328.9|36308.9|36308.9|36288.9|33
1611530100000|2021-01-24 23:15:00|36324.8|36304.8|36323.9|36303.9|36328.9|36308.9|36318.9|36298.9|38
1611530400000|2021-01-24 23:20:00|36323|36303|36345.5|36325.5|36345.5|36325.5|36323|36303|65
1611530700000|2021-01-24 23:25:00|36343.9|36323.9|36366.4|36346.4|36377.3|36357.3|36343.9|36323.9|177
1611531000000|2021-01-24 23:30:00|36368.9|36348.9|36351.4|36331.4|36371.4|36351.4|36348.9|36328.9|69
1611531300000|2021-01-24 23:35:00|36348.9|36328.9|36334.8|36314.8|36348.9|36328.9|36326.4|36306.4|40
1611531600000|2021-01-24 23:40:00|36336.4|36316.4|36336.4|36316.4|36343|36323|36333.9|36313.9|20
1611531900000|2021-01-24 23:45:00|36337.3|36317.3|36348.9|36328.9|36356.4|36336.4|36337.3|36317.3|44
1611532200000|2021-01-24 23:50:00|36348|36328|36318.9|36298.9|36348|36328|36317.4|36297.4|57
1611532500000|2021-01-24 23:55:00|36317.4|36297.4|36298.9|36278.9|36318.9|36298.9|36296.4|36276.4|40
1611532800000|2021-01-25 00:00:00|36300.5|36280.5|36283.9|36263.9|36312.1|36292.1|36281.4|36261.4|88
1611533100000|2021-01-25 00:05:00|36284.9|36264.9|36286.4|36266.4|36293.9|36273.9|36276.4|36256.4|50
1611533400000|2021-01-25 00:10:00|36285.5|36265.5|36303.9|36283.9|36306.4|36286.4|36273.9|36253.9|37
1611533700000|2021-01-25 00:15:00|36306.4|36286.4|36311.4|36291.4|36313.9|36293.9|36293.9|36273.9|67
1611534000000|2021-01-25 00:20:00|36312.4|36292.4|36313|36293|36318.9|36298.9|36303.9|36283.9|43
1611534300000|2021-01-25 00:25:00|36311.4|36291.4|36309|36289|36319|36299|36304|36284|32
1611534600000|2021-01-25 00:30:00|36311.5|36291.5|36344|36324|36344|36324|36311.5|36291.5|79
1611534900000|2021-01-25 00:35:00|36345.5|36325.5|36356.5|36336.5|36359|36339|36342.4|36322.4|116
1611535200000|2021-01-25 00:40:00|36359|36339|36369|36349|36374|36354|36354|36334|46
1611535500000|2021-01-25 00:45:00|36369.9|36349.9|36364|36344|36384|36364|36361.5|36341.5|98
1611535800000|2021-01-25 00:50:00|36366.5|36346.5|36349|36329|36367.4|36347.4|36349|36329|57
1611536100000|2021-01-25 00:55:00|36351.5|36331.5|36354|36334|36354|36334|36344|36324|60
1611536400000|2021-01-25 01:00:00|36359|36339|36294|36274|36387.4|36367.4|36269|36249|582
1611536700000|2021-01-25 01:05:00|36289|36269|36301.5|36281.5|36334|36314|36279|36259|303
1611537000000|2021-01-25 01:10:00|36302.4|36282.4|36349|36329|36369|36349|36299|36279|270
1611537300000|2021-01-25 01:15:00|36351.5|36331.5|36341.5|36321.5|36369|36349|36334|36314|146
1611537600000|2021-01-25 01:20:00|36340.6|36320.6|36314|36294|36340.6|36320.6|36311.5|36291.5|75
1611537900000|2021-01-25 01:25:00|36313.1|36293.1|36289|36269|36319|36299|36284|36264|100
1611538200000|2021-01-25 01:30:00|36290.6|36270.6|36286.5|36266.5|36304|36284|36279|36259|128
1611538500000|2021-01-25 01:35:00|36284|36264|36269|36249|36309|36289|36263.1|36243.1|215
1611538800000|2021-01-25 01:40:00|36267.4|36247.4|36291.5|36271.5|36304.9|36284.9|36264.9|36244.9|121
1611539100000|2021-01-25 01:45:00|36290.6|36270.6|36296.5|36276.5|36306.5|36286.5|36274|36254|135
1611539400000|2021-01-25 01:50:00|36295.6|36275.6|36284|36264|36309|36289|36264|36244|115
1611539700000|2021-01-25 01:55:00|36279|36259|36269|36249|36279|36259|36264|36244|73
1611540000000|2021-01-25 02:00:00|36274|36254|36292.4|36272.4|36299|36279|36274|36254|97
1611540300000|2021-01-25 02:05:00|36293.3|36273.3|36324|36304|36329|36309|36289|36269|164
1611540600000|2021-01-25 02:10:00|36326.5|36306.5|36260.8|36240.8|36329|36309|36256.7|36236.7|234
1611540900000|2021-01-25 02:15:00|36269.9|36249.9|36296.7|36276.7|36296.7|36276.7|36264.2|36244.2|74
1611541200000|2021-01-25 02:20:00|36295.8|36275.8|36301.7|36281.7|36301.7|36281.7|36290.8|36270.8|43
1611541500000|2021-01-25 02:25:00|36302.7|36282.7|36296.7|36276.7|36302.7|36282.7|36295.8|36275.8|19
1611541800000|2021-01-25 02:30:00|36295.8|36275.8|36329.2|36309.2|36332.7|36312.7|36295.8|36275.8|175
1611542100000|2021-01-25 02:35:00|36330.2|36310.2|36335.8|36315.8|36341.7|36321.7|36320.8|36300.8|104
1611542400000|2021-01-25 02:40:00|36333.3|36313.3|36360.8|36340.8|36365.8|36345.8|36325.8|36305.8|186
1611542700000|2021-01-25 02:45:00|36362.4|36342.4|36362.4|36342.4|36375.8|36355.8|36345.8|36325.8|202
1611543000000|2021-01-25 02:50:00|36360.8|36340.8|36370.8|36350.8|36380.8|36360.8|36358.3|36338.3|151
1611543300000|2021-01-25 02:55:00|36368.3|36348.3|36373.3|36353.3|36373.3|36353.3|36345.8|36325.8|154
1611543600000|2021-01-25 03:00:00|36375.8|36355.8|36385.2|36365.2|36387.7|36367.7|36350.8|36330.8|157
1611543900000|2021-01-25 03:05:00|36384.3|36364.3|36360.8|36340.8|36385.2|36365.2|36355.8|36335.8|152
1611544200000|2021-01-25 03:10:00|36363.3|36343.3|36370.8|36350.8|36380.8|36360.8|36360.8|36340.8|122
1611544500000|2021-01-25 03:15:00|36372.4|36352.4|36360.9|36340.9|36375.9|36355.9|36350.9|36330.9|59
1611544800000|2021-01-25 03:20:00|36363.4|36343.4|36358.4|36338.4|36375.9|36355.9|36347.4|36327.4|94
1611545100000|2021-01-25 03:25:00|36360.9|36340.9|36355.9|36335.9|36363.4|36343.4|36350.9|36330.9|53
1611545400000|2021-01-25 03:30:00|36361.8|36341.8|36350.9|36330.9|36365.9|36345.9|36345.9|36325.9|35
1611545700000|2021-01-25 03:35:00|36348.4|36328.4|36345.9|36325.9|36353.4|36333.4|36345.9|36325.9|25
1611546000000|2021-01-25 03:40:00|36350.9|36330.9|36358.4|36338.4|36360.9|36340.9|36344.3|36324.3|28
1611546300000|2021-01-25 03:45:00|36360.9|36340.9|36343.4|36323.4|36360.9|36340.9|36340.9|36320.9|30
1611546600000|2021-01-25 03:50:00|36345.9|36325.9|36343.4|36323.4|36345.9|36325.9|36340.9|36320.9|12
1611546900000|2021-01-25 03:55:00|36341.8|36321.8|36340.9|36320.9|36345.9|36325.9|36338.4|36318.4|11
1611547200000|2021-01-25 04:00:00|36346.8|36326.8|36338.4|36318.4|36346.8|36326.8|36335.9|36315.9|38
1611547500000|2021-01-25 04:05:00|36335.9|36315.9|36350.9|36330.9|36350.9|36330.9|36335.9|36315.9|13
1611547800000|2021-01-25 04:10:00|36355.9|36335.9|36353.4|36333.4|36355.9|36335.9|36350.9|36330.9|20
1611548100000|2021-01-25 04:15:00|36354.3|36334.3|36373.4|36353.4|36375.9|36355.9|36354.3|36334.3|51
1611548400000|2021-01-25 04:20:00|36370.9|36350.9|36368.4|36348.4|36375.9|36355.9|36368.4|36348.4|21
1611548700000|2021-01-25 04:25:00|36369.3|36349.3|36370.9|36350.9|36375.9|36355.9|36365.9|36345.9|26
1611549000000|2021-01-25 04:30:00|36375.9|36355.9|36375.9|36355.9|36378.4|36358.4|36373.4|36353.4|27
1611549300000|2021-01-25 04:35:00|36373.4|36353.4|36370|36350|36375.9|36355.9|36365.9|36345.9|25
1611549600000|2021-01-25 04:40:00|36370.9|36350.9|36365.9|36345.9|36370.9|36350.9|36365.9|36345.9|7
1611549900000|2021-01-25 04:45:00|36370|36350|36365.9|36345.9|36370|36350|36365.9|36345.9|13
1611550200000|2021-01-25 04:50:00|36365|36345|36348.4|36328.4|36365.9|36345.9|36348.4|36328.4|22
1611550500000|2021-01-25 04:55:00|36350.9|36330.9|36353.4|36333.4|36353.4|36333.4|36345.9|36325.9|17
1611550800000|2021-01-25 05:00:00|36354.3|36334.3|36360.9|36340.9|36364.3|36344.3|36350.9|36330.9|39
1611551100000|2021-01-25 05:05:00|36362.5|36342.5|36373.4|36353.4|36373.4|36353.4|36360.9|36340.9|36
1611551400000|2021-01-25 05:10:00|36374.3|36354.3|36380.9|36360.9|36386.8|36366.8|36374.3|36354.3|52
1611551700000|2021-01-25 05:15:00|36381.8|36361.8|36405.9|36385.9|36415.9|36395.9|36380|36360|135
1611552000000|2021-01-25 05:20:00|36410.9|36390.9|36415.9|36395.9|36420|36400|36407.5|36387.5|72
1611552300000|2021-01-25 05:25:00|36413.4|36393.4|36412.5|36392.5|36425.9|36405.9|36405.9|36385.9|106
1611552600000|2021-01-25 05:30:00|36414.3|36394.3|36385.9|36365.9|36440.9|36420.9|36380.9|36360.9|287
1611552900000|2021-01-25 05:35:00|36381.8|36361.8|36360.9|36340.9|36383.4|36363.4|36353.4|36333.4|149
1611553200000|2021-01-25 05:40:00|36362.7|36342.7|36353.4|36333.4|36388.4|36368.4|36348.4|36328.4|89
1611553500000|2021-01-25 05:45:00|36355.9|36335.9|36380.9|36360.9|36380.9|36360.9|36343.4|36323.4|121
1611553800000|2021-01-25 05:50:00|36376.8|36356.8|36360.9|36340.9|36380.9|36360.9|36358.4|36338.4|59
1611554100000|2021-01-25 05:55:00|36363.4|36343.4|36393.4|36373.4|36395.9|36375.9|36363.4|36343.4|82
1611554400000|2021-01-25 06:00:00|36390.9|36370.9|36405.9|36385.9|36410.9|36390.9|36390.9|36370.9|104
1611554700000|2021-01-25 06:05:00|36405|36385|36405.9|36385.9|36410.9|36390.9|36395|36375|42
1611555000000|2021-01-25 06:10:00|36405|36385|36385.9|36365.9|36405.9|36385.9|36370.9|36350.9|157
1611555300000|2021-01-25 06:15:00|36383.4|36363.4|36345|36325|36383.4|36363.4|36335|36315|128
1611555600000|2021-01-25 06:20:00|36344.1|36324.1|36309.1|36289.1|36345|36325|36307.5|36287.5|144
1611555900000|2021-01-25 06:25:00|36307.5|36287.5|36318.4|36298.4|36318.4|36298.4|36288.4|36268.4|148
1611556200000|2021-01-25 06:30:00|36320.9|36300.9|36335.9|36315.9|36345.9|36325.9|36305.9|36285.9|112
1611556500000|2021-01-25 06:35:00|36335|36315|36365.9|36345.9|36368.4|36348.4|36330.9|36310.9|87
1611556800000|2021-01-25 06:40:00|36368.4|36348.4|36368.4|36348.4|36375.9|36355.9|36350.9|36330.9|91
1611557100000|2021-01-25 06:45:00|36370.9|36350.9|36380.9|36360.9|36385.9|36365.9|36370.9|36350.9|82
1611557400000|2021-01-25 06:50:00|36379.3|36359.3|36380.9|36360.9|36385.9|36365.9|36365.9|36345.9|119
1611557700000|2021-01-25 06:55:00|36385.9|36365.9|36365|36345|36390.9|36370.9|36360.9|36340.9|93
1611558000000|2021-01-25 07:00:00|36363.4|36343.4|36363.4|36343.4|36380.9|36360.9|36350.9|36330.9|135
1611558300000|2021-01-25 07:05:00|36365.9|36345.9|36350.9|36330.9|36365.9|36345.9|36350.9|36330.9|69
1611558600000|2021-01-25 07:10:00|36353.4|36333.4|36333.4|36313.4|36355.9|36335.9|36333.4|36313.4|52
1611558900000|2021-01-25 07:15:00|36330.9|36310.9|36358.4|36338.4|36358.4|36338.4|36329.4|36309.4|68
1611559200000|2021-01-25 07:20:00|36359.4|36339.4|36356|36336|36365.9|36345.9|36352.5|36332.5|37
1611559500000|2021-01-25 07:25:00|36356.9|36336.9|36376|36356|36381|36361|36356.9|36336.9|49
1611559800000|2021-01-25 07:30:00|36378.5|36358.5|36357.5|36337.5|36386|36366|36353.5|36333.5|49
1611560100000|2021-01-25 07:35:00|36358.5|36338.5|36368.5|36348.5|36368.5|36348.5|36358.5|36338.5|28
1611560400000|2021-01-25 07:40:00|36367.5|36347.5|36380.1|36360.1|36380.1|36360.1|36360.1|36340.1|59
1611560700000|2021-01-25 07:45:00|36381|36361|36366|36346|36381|36361|36366|36346|53
1611561000000|2021-01-25 07:50:00|36365.1|36345.1|36381|36361|36386|36366|36358.5|36338.5|43
1611561300000|2021-01-25 07:55:00|36381.9|36361.9|36381.9|36361.9|36386|36366|36371|36351|76
1611561600000|2021-01-25 08:00:00|36381|36361|36374.4|36354.4|36415.1|36395.1|36373.5|36353.5|219
1611561900000|2021-01-25 08:05:00|36376|36356|36361|36341|36393.5|36373.5|36351|36331|90
1611562200000|2021-01-25 08:10:00|36358.5|36338.5|36351|36331|36366|36346|36342.8|36322.8|108
1611562500000|2021-01-25 08:15:00|36352.8|36332.8|36346|36326|36381|36361|36342.8|36322.8|101
1611562800000|2021-01-25 08:20:00|36344.4|36324.4|36391|36371|36396|36376|36329.4|36309.4|142
1611563100000|2021-01-25 08:25:00|36388.5|36368.5|36376|36356|36393.5|36373.5|36346.7|36326.7|88
1611563400000|2021-01-25 08:30:00|36375.1|36355.1|36381|36361|36386|36366|36371|36351|62
1611563700000|2021-01-25 08:35:00|36378.5|36358.5|36393.5|36373.5|36404.4|36384.4|36378.5|36358.5|111
1611564000000|2021-01-25 08:40:00|36391|36371|36371|36351|36393.5|36373.5|36352.6|36332.6|62
1611564300000|2021-01-25 08:45:00|36371.9|36351.9|36381|36361|36381|36361|36361|36341|27
1611564600000|2021-01-25 08:50:00|36378.5|36358.5|36358.5|36338.5|36391|36371|36358.5|36338.5|45
1611564900000|2021-01-25 08:55:00|36361|36341|36358.5|36338.5|36368.5|36348.5|36341|36321|47
1611565200000|2021-01-25 09:00:00|36359.4|36339.4|36313.5|36293.5|36361|36341|36306|36286|127
1611565500000|2021-01-25 09:05:00|36311|36291|36338.5|36318.5|36341|36321|36301|36281|174
1611565800000|2021-01-25 09:10:00|36341|36321|36336|36316|36341|36321|36318.5|36298.5|68
1611566100000|2021-01-25 09:15:00|36336.9|36316.9|36286|36266|36338.5|36318.5|36281.9|36261.9|185
1611566400000|2021-01-25 09:20:00|36284.4|36264.4|36281|36261|36293.5|36273.5|36271.7|36251.7|113
1611566700000|2021-01-25 09:25:00|36279.4|36259.4|36291|36271|36306|36286|36271|36251|147
1611567000000|2021-01-25 09:30:00|36286|36266|36296|36276|36304.4|36284.4|36276|36256|89
1611567300000|2021-01-25 09:35:00|36293.5|36273.5|36275.1|36255.1|36311.9|36291.9|36275.1|36255.1|106
1611567600000|2021-01-25 09:40:00|36276|36256|36276|36256|36286|36266|36267.6|36247.6|153
1611567900000|2021-01-25 09:45:00|36275.1|36255.1|36271|36251|36286|36266|36263.5|36243.5|104
1611568200000|2021-01-25 09:50:00|36271.9|36251.9|36288.5|36268.5|36291|36271|36271|36251|66
1611568500000|2021-01-25 09:55:00|36287.6|36267.6|36296|36276|36304.4|36284.4|36287.6|36267.6|70
1611568800000|2021-01-25 10:00:00|36294.4|36274.4|36296|36276|36299.2|36279.2|36279.4|36259.4|64
1611569100000|2021-01-25 10:05:00|36293.5|36273.5|36276|36256|36293.5|36273.5|36268.5|36248.5|46
1611569400000|2021-01-25 10:10:00|36273.5|36253.5|36246|36226|36276|36256|36236|36216|121
1611569700000|2021-01-25 10:15:00|36244.4|36224.4|36251.9|36231.9|36261|36241|36234.2|36214.2|190
1611570000000|2021-01-25 10:20:00|36254.4|36234.4|36276|36256|36281|36261|36254.4|36234.4|40
1611570300000|2021-01-25 10:25:00|36273.5|36253.5|36288.5|36268.5|36293.5|36273.5|36273.5|36253.5|63
1611570600000|2021-01-25 10:30:00|36286|36266|36295.1|36275.1|36295.1|36275.1|36273.5|36253.5|28
1611570900000|2021-01-25 10:35:00|36296.9|36276.9|36313.5|36293.5|36316|36296|36296.9|36276.9|71
1611571200000|2021-01-25 10:40:00|36314.4|36294.4|36306|36286|36316|36296|36293.5|36273.5|55
1611571500000|2021-01-25 10:45:00|36301|36281|36321|36301|36321|36301|36286|36266|105
1611571800000|2021-01-25 10:50:00|36320.1|36300.1|36341|36321|36341|36321|36316|36296|61
1611572100000|2021-01-25 10:55:00|36341.9|36321.9|36356|36336|36366|36346|36341.9|36321.9|109
1611572400000|2021-01-25 11:00:00|36353.5|36333.5|36371|36351|36371|36351|36346|36326|79
1611572700000|2021-01-25 11:05:00|36368.5|36348.5|36378.5|36358.5|36419.4|36399.4|36366|36346|282
1611573000000|2021-01-25 11:10:00|36376|36356|36411|36391|36416|36396|36373.5|36353.5|200
1611573300000|2021-01-25 11:15:00|36409.4|36389.4|36406|36386|36413.5|36393.5|36401|36381|135
1611573600000|2021-01-25 11:20:00|36405.1|36385.1|36397.6|36377.6|36411|36391|36391|36371|68
1611573900000|2021-01-25 11:25:00|36396|36376|36391.1|36371.1|36406|36386|36388.5|36368.5|48
1611574200000|2021-01-25 11:30:00|36388.6|36368.6|36382|36362|36397.6|36377.6|36382|36362|78
1611574500000|2021-01-25 11:35:00|36383.6|36363.6|36378.6|36358.6|36383.6|36363.6|36366.1|36346.1|81
1611574800000|2021-01-25 11:40:00|36377.7|36357.7|36374.3|36354.3|36381.1|36361.1|36366.1|36346.1|354
1611575100000|2021-01-25 11:45:00|36372.7|36352.7|36339.3|36319.3|36374.3|36354.3|36294.3|36274.3|267
1611575400000|2021-01-25 11:50:00|36336.8|36316.8|36334.3|36314.3|36353.4|36333.4|36321.8|36301.8|58
1611575700000|2021-01-25 11:55:00|36335.2|36315.2|36304.3|36284.3|36336.8|36316.8|36291.8|36271.8|139
1611576000000|2021-01-25 12:00:00|36301.8|36281.8|36260.2|36240.2|36305.2|36285.2|36253.4|36233.4|223
1611576300000|2021-01-25 12:05:00|36261.8|36241.8|36279.3|36259.3|36285.2|36265.2|36256.8|36236.8|150
1611576600000|2021-01-25 12:10:00|36276.8|36256.8|36289.3|36269.3|36294.3|36274.3|36259.3|36239.3|135
1611576900000|2021-01-25 12:15:00|36287.5|36267.5|36280.2|36260.2|36299.3|36279.3|36274.3|36254.3|94
1611577200000|2021-01-25 12:20:00|36279.3|36259.3|36254.3|36234.3|36280.2|36260.2|36254.3|36234.3|116
1611577500000|2021-01-25 12:25:00|36251.8|36231.8|36259.3|36239.3|36269.3|36249.3|36249.3|36229.3|103
1611577800000|2021-01-25 12:30:00|36256.8|36236.8|36271.8|36251.8|36284.3|36264.3|36249.3|36229.3|234
1611578100000|2021-01-25 12:35:00|36269.3|36249.3|36219.3|36199.3|36274.3|36254.3|36196.1|36176.1|374
1611578400000|2021-01-25 12:40:00|36220.2|36200.2|36247.7|36227.7|36264.3|36244.3|36216.8|36196.8|193
1611578700000|2021-01-25 12:45:00|36249.3|36229.3|36254.3|36234.3|36256.8|36236.8|36210.9|36190.9|182
1611579000000|2021-01-25 12:50:00|36247.5|36227.5|36219.3|36199.3|36249.3|36229.3|36209.3|36189.3|176
1611579300000|2021-01-25 12:55:00|36216.8|36196.8|36194.3|36174.3|36216.8|36196.8|36156.8|36136.8|345
1611579600000|2021-01-25 13:00:00|36196.8|36176.8|36241.8|36221.8|36249.3|36229.3|36194.3|36174.3|507
1611579900000|2021-01-25 13:05:00|36240.9|36220.9|36266.8|36246.8|36279.3|36259.3|36235.9|36215.9|299
1611580200000|2021-01-25 13:10:00|36269.3|36249.3|36274.3|36254.3|36284.3|36264.3|36239.3|36219.3|287
1611580500000|2021-01-25 13:15:00|36279.3|36259.3|36264.3|36244.3|36294.3|36274.3|36246.8|36226.8|332
1611580800000|2021-01-25 13:20:00|36266.8|36246.8|36276.8|36256.8|36276.8|36256.8|36219.3|36199.3|295
1611581100000|2021-01-25 13:25:00|36278.4|36258.4|36244.3|36224.3|36284.3|36264.3|36241.8|36221.8|160
1611581400000|2021-01-25 13:30:00|36239.3|36219.3|36212.7|36192.7|36249.3|36229.3|36199.3|36179.3|343
1611581700000|2021-01-25 13:35:00|36214.3|36194.3|36199.3|36179.3|36231.8|36211.8|36189.3|36169.3|236
1611582000000|2021-01-25 13:40:00|36198.4|36178.4|36196.8|36176.8|36206.8|36186.8|36166.8|36146.8|310
1611582300000|2021-01-25 13:45:00|36199.3|36179.3|36211.8|36191.8|36228.4|36208.4|36184.3|36164.3|204
1611582600000|2021-01-25 13:50:00|36208.4|36188.4|36229.3|36209.3|36253.4|36233.4|36203.4|36183.4|397
1611582900000|2021-01-25 13:55:00|36228.4|36208.4|36255.2|36235.2|36264.3|36244.3|36209.3|36189.3|267
1611583200000|2021-01-25 14:00:00|36254.3|36234.3|36293.6|36273.6|36305.2|36285.2|36244.3|36224.3|410
1611583500000|2021-01-25 14:05:00|36296.1|36276.1|36276.1|36256.1|36311.1|36291.1|36267.7|36247.7|204
1611583800000|2021-01-25 14:10:00|36279.5|36259.5|36261.1|36241.1|36282.7|36262.7|36251.1|36231.1|175
1611584100000|2021-01-25 14:15:00|36258.6|36238.6|36237.7|36217.7|36275.2|36255.2|36237.7|36217.7|527
1611584400000|2021-01-25 14:20:00|36236.1|36216.1|36214.3|36194.3|36256.1|36236.1|36208.4|36188.4|375
1611584700000|2021-01-25 14:25:00|36211.8|36191.8|36224.3|36204.3|36224.3|36204.3|36194.3|36174.3|235
1611585000000|2021-01-25 14:30:00|36222.7|36202.7|36224.3|36204.3|36260.2|36240.2|36194.3|36174.3|577
1611585300000|2021-01-25 14:35:00|36222.7|36202.7|36179.3|36159.3|36224.3|36204.3|36170.9|36150.9|482
1611585600000|2021-01-25 14:40:00|36180.2|36160.2|36234.3|36214.3|36244.3|36224.3|36179.3|36159.3|784
1611585900000|2021-01-25 14:45:00|36235.2|36215.2|36184.3|36164.3|36249.3|36229.3|36166.8|36146.8|735
1611586200000|2021-01-25 14:50:00|36181.8|36161.8|36158.4|36138.4|36186.8|36166.8|36133.4|36113.4|524
1611586500000|2021-01-25 14:55:00|36156.8|36136.8|36194.3|36174.3|36209.3|36189.3|36156.8|36136.8|363
1611586800000|2021-01-25 15:00:00|36193.4|36173.4|36241.8|36221.8|36242.7|36222.7|36161.8|36141.8|391
1611587100000|2021-01-25 15:05:00|36244.3|36224.3|36234.3|36214.3|36256.8|36236.8|36229.3|36209.3|299
1611587400000|2021-01-25 15:10:00|36239.3|36219.3|36216.8|36196.8|36244.3|36224.3|36199.3|36179.3|386
1611587700000|2021-01-25 15:15:00|36214.3|36194.3|36239.3|36219.3|36244.3|36224.3|36209.3|36189.3|167
1611588000000|2021-01-25 15:20:00|36238.4|36218.4|36313.5|36293.5|36321|36301|36236.8|36216.8|530
1611588300000|2021-01-25 15:25:00|36312.6|36292.6|36279.4|36259.4|36323.5|36303.5|36274.4|36254.4|401
1611588600000|2021-01-25 15:30:00|36276.9|36256.9|36259.4|36239.4|36289.4|36269.4|36254.4|36234.4|206
1611588900000|2021-01-25 15:35:00|36255.3|36235.3|36244.4|36224.4|36259.4|36239.4|36229.4|36209.4|218
1611589200000|2021-01-25 15:40:00|36245.3|36225.3|36263.5|36243.5|36271.9|36251.9|36239.4|36219.4|198
1611589500000|2021-01-25 15:45:00|36261|36241|36209.4|36189.4|36266|36246|36209.4|36189.4|234
1611589800000|2021-01-25 15:50:00|36208.5|36188.5|36199.4|36179.4|36219.4|36199.4|36179.4|36159.4|316
1611590100000|2021-01-25 15:55:00|36200.3|36180.3|36187.8|36167.8|36219.4|36199.4|36172.8|36152.8|354
1611590400000|2021-01-25 16:00:00|36185.3|36165.3|36121.9|36101.9|36203.5|36183.5|36115.3|36095.3|782
1611590700000|2021-01-25 16:05:00|36119.4|36099.4|36046.9|36026.9|36134.4|36114.4|36043.5|36023.5|921
1611591000000|2021-01-25 16:10:00|36049.4|36029.4|36098.5|36078.5|36108.5|36088.5|35998.5|35978.5|783
1611591300000|2021-01-25 16:15:00|36099.4|36079.4|36095.3|36075.3|36106.9|36086.9|36071|36051|497
1611591600000|2021-01-25 16:20:00|36096.9|36076.9|36080.3|36060.3|36106|36086|36063.5|36043.5|348
1611591900000|2021-01-25 16:25:00|36082.8|36062.8|36064.4|36044.4|36089.4|36069.4|36031|36011|447
1611592200000|2021-01-25 16:30:00|36061.9|36041.9|36071|36051|36084.4|36064.4|36021.9|36001.9|463
1611592500000|2021-01-25 16:35:00|36069.4|36049.4|36102.8|36082.8|36104.4|36084.4|36064.4|36044.4|391
1611592800000|2021-01-25 16:40:00|36101.2|36081.2|36135.3|36115.3|36135.3|36115.3|36074.4|36054.4|403
1611593100000|2021-01-25 16:45:00|36136.9|36116.9|36159.4|36139.4|36186.9|36166.9|36132.8|36112.8|488
1611593400000|2021-01-25 16:50:00|36161.9|36141.9|36231.9|36211.9|36254.4|36234.4|36160.3|36140.3|570
1611593700000|2021-01-25 16:55:00|36234.4|36214.4|36241.9|36221.9|36257.8|36237.8|36229.4|36209.4|348
1611594000000|2021-01-25 17:00:00|36242.6|36222.6|36259.4|36239.4|36278.5|36258.5|36240.3|36220.3|226
1611594300000|2021-01-25 17:05:00|36261|36241|36259.4|36239.4|36277.8|36257.8|36252.8|36232.8|438
1611594600000|2021-01-25 17:10:00|36261|36241|36254.4|36234.4|36274.4|36254.4|36254.4|36234.4|205
1611594900000|2021-01-25 17:15:00|36247.8|36227.8|36271.2|36251.2|36274.4|36254.4|36245.3|36225.3|360
1611595200000|2021-01-25 17:20:00|36269.4|36249.4|36274.4|36254.4|36309.4|36289.4|36267.8|36247.8|358
1611595500000|2021-01-25 17:25:00|36276.9|36256.9|36287.8|36267.8|36316|36296|36274.4|36254.4|297
1611595800000|2021-01-25 17:30:00|36288.7|36268.7|36304.4|36284.4|36314.4|36294.4|36286.2|36266.2|441
1611596100000|2021-01-25 17:35:00|36305.3|36285.3|36295.3|36275.3|36319.4|36299.4|36294.4|36274.4|202
1611596400000|2021-01-25 17:40:00|36296.9|36276.9|36304.4|36284.4|36321|36301|36296.9|36276.9|156
1611596700000|2021-01-25 17:45:00|36305.3|36285.3|36314.4|36294.4|36319.4|36299.4|36300.3|36280.3|143
1611597000000|2021-01-25 17:50:00|36316|36296|36319.4|36299.4|36324.4|36304.4|36301|36281|214
1611597300000|2021-01-25 17:55:00|36321|36301|36341|36321|36346|36326|36316|36296|976
1611597600000|2021-01-25 18:00:00|36337.8|36317.8|36365.3|36345.3|36366|36346|36336|36316|507
1611597900000|2021-01-25 18:05:00|36366.9|36346.9|36336|36316|36367.8|36347.8|36331|36311|134
1611598200000|2021-01-25 18:10:00|36337.6|36317.6|36374.4|36354.4|36378.5|36358.5|36337.6|36317.6|170
1611598500000|2021-01-25 18:15:00|36371.9|36351.9|36369.4|36349.4|36379.4|36359.4|36369.4|36349.4|59
1611598800000|2021-01-25 18:20:00|36367.8|36347.8|36371.9|36351.9|36382.8|36362.8|36364.4|36344.4|104
1611599100000|2021-01-25 18:25:00|36370.3|36350.3|36364.4|36344.4|36376.9|36356.9|36363.5|36343.5|126
1611599400000|2021-01-25 18:30:00|36366.9|36346.9|36349.4|36329.4|36374.4|36354.4|36346|36326|133
1611599700000|2021-01-25 18:35:00|36347.8|36327.8|36351|36331|36354.4|36334.4|36344.4|36324.4|141
1611600000000|2021-01-25 18:40:00|36349.4|36329.4|36334.4|36314.4|36351.9|36331.9|36334.3|36314.3|47
1611600300000|2021-01-25 18:45:00|36336|36316|36334.4|36314.4|36340.3|36320.3|36331|36311|57
1611600600000|2021-01-25 18:50:00|36336.9|36316.9|36319.4|36299.4|36336.9|36316.9|36317.8|36297.8|78
1611600900000|2021-01-25 18:55:00|36317.8|36297.8|36344.4|36324.4|36349.4|36329.4|36316|36296|91
1611601200000|2021-01-25 19:00:00|36346.1|36326.1|36346.1|36326.1|36349.4|36329.4|36339.4|36319.4|68
1611601500000|2021-01-25 19:05:00|36344.4|36324.4|36334.4|36314.4|36346.1|36326.1|36326.9|36306.9|26
1611601800000|2021-01-25 19:10:00|36331.9|36311.9|36320.3|36300.3|36331.9|36311.9|36309.5|36289.5|45
1611602100000|2021-01-25 19:15:00|36321.2|36301.2|36334.5|36314.5|36334.5|36314.5|36319.5|36299.5|42
1611602400000|2021-01-25 19:20:00|36332|36312|36332|36312|36335.3|36315.3|36319.5|36299.5|19
1611602700000|2021-01-25 19:25:00|36333.6|36313.6|36338.6|36318.6|36338.6|36318.6|36324.5|36304.5|48
1611603000000|2021-01-25 19:30:00|36341.1|36321.1|36344.5|36324.5|36347|36327|36337|36317|22
1611603300000|2021-01-25 19:35:00|36340.4|36320.4|36332.9|36312.9|36341.1|36321.1|36326.1|36306.1|30
1611603600000|2021-01-25 19:40:00|36332|36312|36342|36322|36344.5|36324.5|36329.5|36309.5|24
1611603900000|2021-01-25 19:45:00|36344.5|36324.5|36347|36327|36354.5|36334.5|36342|36322|28
1611604200000|2021-01-25 19:50:00|36349.5|36329.5|36338.6|36318.6|36349.5|36329.5|36337|36317|4
1611604500000|2021-01-25 19:55:00|36337|36317|36329.5|36309.5|36339.5|36319.5|36328.6|36308.6|18
1611604800000|2021-01-25 20:00:00|36330.4|36310.4|36334.5|36314.5|36339.5|36319.5|36329.5|36309.5|8
1611605100000|2021-01-25 20:05:00|36332.9|36312.9|36339.5|36319.5|36344.5|36324.5|36332.9|36312.9|22
1611605400000|2021-01-25 20:10:00|36338.6|36318.6|36309.5|36289.5|36338.6|36318.6|36309.5|36289.5|27
1611605700000|2021-01-25 20:15:00|36311.1|36291.1|36324.5|36304.5|36327|36307|36302.9|36282.9|80
1611606000000|2021-01-25 20:20:00|36322|36302|36316.1|36296.1|36322|36302|36309.5|36289.5|23
1611606300000|2021-01-25 20:25:00|36314.5|36294.5|36307.7|36287.7|36319.5|36299.5|36306.8|36286.8|295
1611606600000|2021-01-25 20:30:00|36309.3|36289.3|36316.1|36296.1|36318.6|36298.6|36305.2|36285.2|44
1611606900000|2021-01-25 20:35:00|36315.2|36295.2|36310.2|36290.2|36317.7|36297.7|36303.6|36283.6|26
1611607200000|2021-01-25 20:40:00|36312.7|36292.7|36327.7|36307.7|36330.2|36310.2|36310.2|36290.2|23
1611607500000|2021-01-25 20:45:00|36328.6|36308.6|36335.2|36315.2|36337.7|36317.7|36327.7|36307.7|78
1611607800000|2021-01-25 20:50:00|36334.3|36314.3|36348.6|36328.6|36355.2|36335.2|36334.3|36314.3|77
1611608100000|2021-01-25 20:55:00|36350.2|36330.2|36372.7|36352.7|36372.7|36352.7|36348.6|36328.6|72
1611608400000|2021-01-25 21:00:00|36369.5|36349.5|36377.7|36357.7|36381.1|36361.1|36367.7|36347.7|74
1611608700000|2021-01-25 21:05:00|36376.1|36356.1|36370.2|36350.2|36376.1|36356.1|36362.7|36342.7|40
1611609000000|2021-01-25 21:10:00|36368.6|36348.6|36365.2|36345.2|36370.2|36350.2|36362.7|36342.7|9
1611609300000|2021-01-25 21:15:00|36366.1|36346.1|36370.2|36350.2|36374.5|36354.5|36362.7|36342.7|65
1611609600000|2021-01-25 21:20:00|36369.3|36349.3|36360.2|36340.2|36369.3|36349.3|36360.2|36340.2|22
1611609900000|2021-01-25 21:25:00|36359.3|36339.3|36364.3|36344.3|36364.3|36344.3|36357.7|36337.7|48
1611610200000|2021-01-25 21:30:00|36369.3|36349.3|36370.2|36350.2|36372.7|36352.7|36364.3|36344.3|24
1611610500000|2021-01-25 21:35:00|36368.6|36348.6|36371.8|36351.8|36372.7|36352.7|36365.2|36345.2|42
1611610800000|2021-01-25 21:40:00|36372.7|36352.7|36375.2|36355.2|36377.7|36357.7|36372.7|36352.7|8
1611611100000|2021-01-25 21:45:00|36376.1|36356.1|36362.7|36342.7|36376.1|36356.1|36362.7|36342.7|73
1611611400000|2021-01-25 21:50:00|36365.2|36345.2|36367.7|36347.7|36367.7|36347.7|36361.1|36341.1|27
1611611700000|2021-01-25 21:55:00|36363.6|36343.6|36361.9|36341.9|36367.7|36347.7|36361.9|36341.9|23
1611615600000|2021-01-25 23:00:00|36317.1|36297.1|36362.8|36342.8|36362.8|36342.8|36310.9|36290.9|56
1611615900000|2021-01-25 23:05:00|36360.3|36340.3|36347.8|36327.8|36360.3|36340.3|36347.8|36327.8|38
1611616200000|2021-01-25 23:10:00|36346.2|36326.2|36347.8|36327.8|36347.8|36327.8|36346.2|36326.2|4
1611616500000|2021-01-25 23:15:00|36352.8|36332.8|36370.3|36350.3|36372.8|36352.8|36352.8|36332.8|35
1611616800000|2021-01-25 23:20:00|36367.8|36347.8|36371.9|36351.9|36371.9|36351.9|36365.3|36345.3|9
1611617100000|2021-01-25 23:25:00|36369.4|36349.4|36369.4|36349.4|36370.3|36350.3|36367.8|36347.8|17
1611617400000|2021-01-25 23:30:00|36371.9|36351.9|36381.2|36361.2|36381.2|36361.2|36367.8|36347.8|25
1611617700000|2021-01-25 23:35:00|36382.1|36362.1|36375.3|36355.3|36382.1|36362.1|36375.3|36355.3|20
1611618000000|2021-01-25 23:40:00|36376.2|36356.2|36382.8|36362.8|36382.8|36362.8|36372.8|36352.8|16
1611618300000|2021-01-25 23:45:00|36377.8|36357.8|36377.8|36357.8|36382.8|36362.8|36377.8|36357.8|12
1611618600000|2021-01-25 23:50:00|36380.3|36360.3|36382.8|36362.8|36382.8|36362.8|36377.8|36357.8|21
1611618900000|2021-01-25 23:55:00|36385.3|36365.3|36382.8|36362.8|36386.2|36366.2|36381.2|36361.2|35
1611619200000|2021-01-26 00:00:00|36381.9|36361.9|36370.3|36350.3|36381.9|36361.9|36355.3|36335.3|48
1611619500000|2021-01-26 00:05:00|36368.7|36348.7|36363.7|36343.7|36368.7|36348.7|36362.8|36342.8|13
1611619800000|2021-01-26 00:10:00|36367.8|36347.8|36362.8|36342.8|36368.7|36348.7|36362.8|36342.8|15
1611620100000|2021-01-26 00:15:00|36361.2|36341.2|36340.3|36320.3|36361.2|36341.2|36340.3|36320.3|43
1611620400000|2021-01-26 00:20:00|36337.8|36317.8|36330.3|36310.3|36337.8|36317.8|36322.8|36302.8|58
1611620700000|2021-01-26 00:25:00|36328.7|36308.7|36336.2|36316.2|36336.2|36316.2|36327.8|36307.8|15
1611621000000|2021-01-26 00:30:00|36333.7|36313.7|36340.3|36320.3|36350.3|36330.3|36333.7|36313.7|20
1611621300000|2021-01-26 00:35:00|36341.2|36321.2|36337.8|36317.8|36341.2|36321.2|36335.3|36315.3|13
1611621600000|2021-01-26 00:40:00|36335.3|36315.3|36317.8|36297.8|36335.3|36315.3|36317.8|36297.8|29
1611621900000|2021-01-26 00:45:00|36315.3|36295.3|36312.8|36292.8|36317.8|36297.8|36309.6|36289.6|34
1611622200000|2021-01-26 00:50:00|36314.6|36294.6|36332.8|36312.8|36335.3|36315.3|36314.6|36294.6|24
1611622500000|2021-01-26 00:55:00|36333.7|36313.7|36312.8|36292.8|36335.3|36315.3|36307.8|36287.8|15
1611622800000|2021-01-26 01:00:00|36313.7|36293.7|36285.3|36265.3|36322.8|36302.8|36277.8|36257.8|366
1611623100000|2021-01-26 01:05:00|36287.8|36267.8|36277.8|36257.8|36295.3|36275.3|36270.3|36250.3|190
1611623400000|2021-01-26 01:10:00|36278.7|36258.7|36287.8|36267.8|36287.8|36267.8|36262.8|36242.8|87
1611623700000|2021-01-26 01:15:00|36288.7|36268.7|36255.3|36235.3|36306.2|36286.2|36255.3|36235.3|136
1611624000000|2021-01-26 01:20:00|36252.8|36232.8|36242.8|36222.8|36261.2|36241.2|36242.8|36222.8|130
1611624300000|2021-01-26 01:25:00|36246.2|36226.2|36232.8|36212.8|36251.2|36231.2|36216.2|36196.2|131
1611624600000|2021-01-26 01:30:00|36233.7|36213.7|36231.2|36211.2|36239.6|36219.6|36207.8|36187.8|163
1611624900000|2021-01-26 01:35:00|36227.8|36207.8|36258.7|36238.7|36261.2|36241.2|36227.8|36207.8|90
1611625200000|2021-01-26 01:40:00|36257.8|36237.8|36227.9|36207.9|36257.8|36237.8|36217.9|36197.9|103
1611625500000|2021-01-26 01:45:00|36226.2|36206.2|36252.1|36232.1|36254.6|36234.6|36212.9|36192.9|100
1611625800000|2021-01-26 01:50:00|36251.2|36231.2|36277.9|36257.9|36287.9|36267.9|36246.2|36226.2|91
1611626100000|2021-01-26 01:55:00|36275.4|36255.4|36272.9|36252.9|36283.7|36263.7|36262.9|36242.9|89
1611626400000|2021-01-26 02:00:00|36267.9|36247.9|36267.9|36247.9|36276.2|36256.2|36262.9|36242.9|127
1611626700000|2021-01-26 02:05:00|36262.9|36242.9|36248.7|36228.7|36263.7|36243.7|36237|36217|95
1611627000000|2021-01-26 02:10:00|36247.9|36227.9|36251.3|36231.3|36251.3|36231.3|36231.3|36211.3|63
1611627300000|2021-01-26 02:15:00|36255.4|36235.4|36231.3|36211.3|36259.5|36239.5|36230.4|36210.4|54
1611627600000|2021-01-26 02:20:00|36232.9|36212.9|36233.8|36213.8|36238.8|36218.8|36226.1|36206.1|47
1611627900000|2021-01-26 02:25:00|36232.9|36212.9|36237.9|36217.9|36238.8|36218.8|36228.8|36208.8|10
1611628200000|2021-01-26 02:30:00|36237|36217|36220.4|36200.4|36240.4|36220.4|36191.3|36171.3|190
1611628500000|2021-01-26 02:35:00|36218.8|36198.8|36207.9|36187.9|36233.8|36213.8|36206.3|36186.3|138
1611628800000|2021-01-26 02:40:00|36208.8|36188.8|36182.9|36162.9|36213.8|36193.8|36177.9|36157.9|173
1611629100000|2021-01-26 02:45:00|36183.8|36163.8|36202.9|36182.9|36205.4|36185.4|36180.4|36160.4|99
1611629400000|2021-01-26 02:50:00|36203.8|36183.8|36207.9|36187.9|36217.9|36197.9|36196.3|36176.3|98
1611629700000|2021-01-26 02:55:00|36206.3|36186.3|36181.3|36161.3|36206.3|36186.3|36177.9|36157.9|104
1611630000000|2021-01-26 03:00:00|36180.4|36160.4|36182|36162|36182|36162|36163.8|36143.8|99
1611630300000|2021-01-26 03:05:00|36180.4|36160.4|36207.9|36187.9|36207.9|36187.9|36177.9|36157.9|116
1611630600000|2021-01-26 03:10:00|36208.8|36188.8|36197|36177|36220.4|36200.4|36191.1|36171.1|107
1611630900000|2021-01-26 03:15:00|36195.4|36175.4|36182.9|36162.9|36197.9|36177.9|36180.4|36160.4|65
1611631200000|2021-01-26 03:20:00|36180.4|36160.4|36178.8|36158.8|36186.3|36166.3|36166.3|36146.3|103
1611631500000|2021-01-26 03:25:00|36177.2|36157.2|36195.4|36175.4|36197.9|36177.9|36173.8|36153.8|62
1611631800000|2021-01-26 03:30:00|36193.8|36173.8|36152.9|36132.9|36194.5|36174.5|36152.9|36132.9|118
1611632100000|2021-01-26 03:35:00|36152|36132|36148.8|36128.8|36157.9|36137.9|36141.3|36121.3|85
1611632400000|2021-01-26 03:40:00|36149.7|36129.7|36162.9|36142.9|36162.9|36142.9|36147.9|36127.9|24
1611632700000|2021-01-26 03:45:00|36158.8|36138.8|36154.5|36134.5|36158.8|36138.8|36149.5|36129.5|54
1611633000000|2021-01-26 03:50:00|36152.9|36132.9|36150.4|36130.4|36157.9|36137.9|36148.8|36128.8|26
1611633300000|2021-01-26 03:55:00|36148.8|36128.8|36157.9|36137.9|36157.9|36137.9|36148.8|36128.8|24
1611633600000|2021-01-26 04:00:00|36155.4|36135.4|36157.9|36137.9|36160.4|36140.4|36153.8|36133.8|36
1611633900000|2021-01-26 04:05:00|36160.4|36140.4|36175.4|36155.4|36175.4|36155.4|36157.9|36137.9|15
1611634200000|2021-01-26 04:10:00|36172.9|36152.9|36177.9|36157.9|36181.3|36161.3|36172.9|36152.9|39
1611634500000|2021-01-26 04:15:00|36172.9|36152.9|36167.9|36147.9|36177.9|36157.9|36167.9|36147.9|11
1611634800000|2021-01-26 04:20:00|36168.8|36148.8|36167.9|36147.9|36173.8|36153.8|36167.9|36147.9|30
1611635100000|2021-01-26 04:25:00|36166.3|36146.3|36155.4|36135.4|36171.3|36151.3|36153.8|36133.8|24
1611635400000|2021-01-26 04:30:00|36153.8|36133.8|36117.9|36097.9|36153.8|36133.8|36110.4|36090.4|152
1611635700000|2021-01-26 04:35:00|36118.8|36098.8|36088.8|36068.8|36122.9|36102.9|36082.9|36062.9|130
1611636000000|2021-01-26 04:40:00|36087.9|36067.9|36082.9|36062.9|36092.9|36072.9|36077.9|36057.9|86
1611636300000|2021-01-26 04:45:00|36086.3|36066.3|36095.4|36075.4|36097.9|36077.9|36077.9|36057.9|78
1611636600000|2021-01-26 04:50:00|36093.8|36073.8|36098.8|36078.8|36107.9|36087.9|36081.3|36061.3|79
1611636900000|2021-01-26 04:55:00|36097.9|36077.9|36077.9|36057.9|36097.9|36077.9|36057.9|36037.9|88
1611637200000|2021-01-26 05:00:00|36073.8|36053.8|36075.4|36055.4|36082.9|36062.9|36067.9|36047.9|85
1611637500000|2021-01-26 05:05:00|36077.9|36057.9|36094.6|36074.6|36097.9|36077.9|36072.9|36052.9|85
1611637800000|2021-01-26 05:10:00|36093|36073|36120.5|36100.5|36120.5|36100.5|36093|36073|74
1611638100000|2021-01-26 05:15:00|36118|36098|36106.3|36086.3|36119.6|36099.6|36098|36078|76
1611638400000|2021-01-26 05:20:00|36103|36083|36084.6|36064.6|36103|36083|36070.5|36050.5|74
1611638700000|2021-01-26 05:25:00|36085.5|36065.5|36098|36078|36102.1|36082.1|36085.5|36065.5|66
1611639000000|2021-01-26 05:30:00|36096.2|36076.2|36083|36063|36125.5|36105.5|36079.6|36059.6|368
1611639300000|2021-01-26 05:35:00|36081.3|36061.3|36121.3|36101.3|36128|36108|36058|36038|264
1611639600000|2021-01-26 05:40:00|36123|36103|36103|36083|36123|36103|36095.5|36075.5|91
1611639900000|2021-01-26 05:45:00|36102.1|36082.1|36123|36103|36123|36103|36088|36068|133
1611640200000|2021-01-26 05:50:00|36118|36098|36125.5|36105.5|36128.9|36108.9|36110.5|36090.5|136
1611640500000|2021-01-26 05:55:00|36128|36108|36133|36113|36143|36123|36123|36103|79
1611640800000|2021-01-26 06:00:00|36132.1|36112.1|36103|36083|36148|36128|36088|36068|202
1611641100000|2021-01-26 06:05:00|36102.1|36082.1|36076.2|36056.2|36103|36083|36068|36048|123
1611641400000|2021-01-26 06:10:00|36077.1|36057.1|36083|36063|36088|36068|36065.5|36045.5|169
1611641700000|2021-01-26 06:15:00|36083.9|36063.9|36060.5|36040.5|36089.6|36069.6|36058|36038|131
1611642000000|2021-01-26 06:20:00|36063|36043|36073|36053|36093|36073|36058|36038|145
1611642300000|2021-01-26 06:25:00|36069.7|36049.7|36059.6|36039.6|36071.4|36051.4|36038|36018|159
1611642600000|2021-01-26 06:30:00|36058|36038|36031.4|36011.4|36058|36038|36030.5|36010.5|142
1611642900000|2021-01-26 06:35:00|36030.5|36010.5|35990.5|35970.5|36033|36013|35976.2|35956.2|288
1611643200000|2021-01-26 06:40:00|35989.6|35969.6|35990.5|35970.5|35993|35973|35963|35943|217
1611643500000|2021-01-26 06:45:00|35988|35968|35963|35943|35988|35968|35953|35933|176
1611643800000|2021-01-26 06:50:00|35960.5|35940.5|35950.5|35930.5|35963|35943|35925.5|35905.5|361
1611644100000|2021-01-26 06:55:00|35953|35933|35948|35928|35965.5|35945.5|35933|35913|225
1611644400000|2021-01-26 07:00:00|35946.4|35926.4|35983|35963|35988|35968|35928|35908|289
1611644700000|2021-01-26 07:05:00|35988|35968|35963|35943|36003|35983|35950.5|35930.5|168
1611645000000|2021-01-26 07:10:00|35968|35948|35973.9|35953.9|35978|35958|35953|35933|62
1611645300000|2021-01-26 07:15:00|35973|35953|35938|35918|35978|35958|35933|35913|148
1611645600000|2021-01-26 07:20:00|35935.5|35915.5|35938|35918|35970.5|35950.5|35934.6|35914.6|151
1611645900000|2021-01-26 07:25:00|35940.5|35920.5|35948|35928|35961.4|35941.4|35938|35918|68
1611646200000|2021-01-26 07:30:00|35950.5|35930.5|35913|35893|35958|35938|35904.6|35884.6|195
1611646500000|2021-01-26 07:35:00|35913.9|35893.9|35868|35848|35922.1|35902.1|35863|35843|370
1611646800000|2021-01-26 07:40:00|35867.1|35847.1|35878|35858|35893|35873|35863|35843|80
1611647100000|2021-01-26 07:45:00|35879.6|35859.6|35893|35873|35898|35878|35873|35853|204
1611647400000|2021-01-26 07:50:00|35894.8|35874.8|35907.2|35887.2|35907.2|35887.2|35885.5|35865.5|105
1611647700000|2021-01-26 07:55:00|35904.7|35884.7|35889.8|35869.8|35904.7|35884.7|35878|35858|90
1611648000000|2021-01-26 08:00:00|35893|35873|35900.5|35880.5|35933|35913|35883|35863|246
1611648300000|2021-01-26 08:05:00|35898|35878|35975.5|35955.5|35985.5|35965.5|35885.5|35865.5|306
1611648600000|2021-01-26 08:10:00|35978|35958|36043|36023|36063|36043|35970.5|35950.5|481
1611648900000|2021-01-26 08:15:00|36042.2|36022.2|36043|36023|36050.5|36030.5|35993|35973|297
1611649200000|2021-01-26 08:20:00|36045.5|36025.5|35993|35973|36049.7|36029.7|35993|35973|178
1611649500000|2021-01-26 08:25:00|35990.5|35970.5|36008|35988|36018|35998|35988|35968|116
1611649800000|2021-01-26 08:30:00|36009.7|35989.7|36029.7|36009.7|36029.8|36009.8|36001.4|35981.4|114
1611650100000|2021-01-26 08:35:00|36027.2|36007.2|36038.1|36018.1|36053.1|36033.1|36027.2|36007.2|137
1611650400000|2021-01-26 08:40:00|36036.4|36016.4|36000.6|35980.6|36036.4|36016.4|35993.1|35973.1|98
1611650700000|2021-01-26 08:45:00|35998.1|35978.1|36003.1|35983.1|36008.1|35988.1|35983.1|35963.1|255
1611651000000|2021-01-26 08:50:00|36000.6|35980.6|36018.1|35998.1|36046.4|36026.4|35998.1|35978.1|196
1611651300000|2021-01-26 08:55:00|36016.4|35996.4|36035.6|36015.6|36043.1|36023.1|36015.6|35995.6|64
1611651600000|2021-01-26 09:00:00|36034.7|36014.7|36023.1|36003.1|36038.1|36018.1|36013.1|35993.1|76
1611651900000|2021-01-26 09:05:00|36024.7|36004.7|36025.6|36005.6|36036.4|36016.4|36023.1|36003.1|161
1611652200000|2021-01-26 09:10:00|36023.1|36003.1|36033.1|36013.1|36038.1|36018.1|36005.6|35985.6|104
1611652500000|2021-01-26 09:15:00|36030.6|36010.6|36028.1|36008.1|36043.1|36023.1|36021.4|36001.4|82
1611652800000|2021-01-26 09:20:00|36030.6|36010.6|36043.1|36023.1|36048.1|36028.1|36023.1|36003.1|59
1611653100000|2021-01-26 09:25:00|36041.5|36021.5|36050.6|36030.6|36058.1|36038.1|36035.6|36015.6|121
1611653400000|2021-01-26 09:30:00|36053.1|36033.1|36048.1|36028.1|36060.6|36040.6|36033.1|36013.1|129
1611653700000|2021-01-26 09:35:00|36049|36029|36013.1|35993.1|36058.1|36038.1|36009.7|35989.7|116
1611654000000|2021-01-26 09:40:00|36016.5|35996.5|36025.6|36005.6|36028.1|36008.1|36008.1|35988.1|80
1611654300000|2021-01-26 09:45:00|36024.7|36004.7|36028.1|36008.1|36038.1|36018.1|36016.5|35996.5|61
1611654600000|2021-01-26 09:50:00|36023.1|36003.1|35995.6|35975.6|36025.6|36005.6|35990.6|35970.6|92
1611654900000|2021-01-26 09:55:00|35998.1|35978.1|35978.1|35958.1|36003.1|35983.1|35960.6|35940.6|132
1611655200000|2021-01-26 10:00:00|35977.2|35957.2|35929|35909|35978.1|35958.1|35926.5|35906.5|129
1611655500000|2021-01-26 10:05:00|35928.1|35908.1|35959|35939|35968.1|35948.1|35928.1|35908.1|102
1611655800000|2021-01-26 10:10:00|35961.5|35941.5|35990.6|35970.6|35995.6|35975.6|35955.6|35935.6|69
1611656100000|2021-01-26 10:15:00|35989.7|35969.7|35985.6|35965.6|35996.5|35976.5|35982.2|35962.2|65
1611656400000|2021-01-26 10:20:00|35988.1|35968.1|35983.1|35963.1|35993.1|35973.1|35978.1|35958.1|47
1611656700000|2021-01-26 10:25:00|35981.5|35961.5|35988.1|35968.1|35988.1|35968.1|35973.1|35953.1|51
1611657000000|2021-01-26 10:30:00|35985.6|35965.6|35963.1|35943.1|35985.6|35965.6|35953.1|35933.1|88
1611657300000|2021-01-26 10:35:00|35960.6|35940.6|35970.6|35950.6|35973.1|35953.1|35955.6|35935.6|35
1611657600000|2021-01-26 10:40:00|35969|35949|35965.6|35945.6|35975.6|35955.6|35965.6|35945.6|48
1611657900000|2021-01-26 10:45:00|35963.1|35943.1|35973.1|35953.1|35978.1|35958.1|35954.7|35934.7|101
1611658200000|2021-01-26 10:50:00|35974|35954|35992.2|35972.2|35994.7|35974.7|35973.1|35953.1|52
1611658500000|2021-01-26 10:55:00|35993.1|35973.1|35989.7|35969.7|35995.6|35975.6|35985.6|35965.6|55
1611658800000|2021-01-26 11:00:00|35989.9|35969.9|35988.1|35968.1|35996.5|35976.5|35978.1|35958.1|72
1611659100000|2021-01-26 11:05:00|35989|35969|36009|35989|36011.5|35991.5|35988.1|35968.1|71
1611659400000|2021-01-26 11:10:00|36009.7|35989.7|36029|36009|36039|36019|36008.1|35988.1|94
1611659700000|2021-01-26 11:15:00|36030.6|36010.6|36028.1|36008.1|36036.5|36016.5|36016.5|35996.5|106
1611660000000|2021-01-26 11:20:00|36025.6|36005.6|36035.6|36015.6|36040.6|36020.6|36014|35994|68
1611660300000|2021-01-26 11:25:00|36036.5|36016.5|36046.5|36026.5|36048.1|36028.1|36028.1|36008.1|63
1611660600000|2021-01-26 11:30:00|36043.1|36023.1|36038.1|36018.1|36048.1|36028.1|36028.1|36008.1|81
1611660900000|2021-01-26 11:35:00|36039|36019|36033.1|36013.1|36039.9|36019.9|36022.3|36002.3|72
1611661200000|2021-01-26 11:40:00|36032.3|36012.3|36054|36034|36054.8|36034.8|36030.6|36010.6|60
1611661500000|2021-01-26 11:45:00|36053.1|36033.1|36071.5|36051.5|36071.5|36051.5|36053.1|36033.1|95
1611661800000|2021-01-26 11:50:00|36069|36049|36118.1|36098.1|36122.3|36102.3|36067.4|36047.4|341
1611662100000|2021-01-26 11:55:00|36115.6|36095.6|36083.1|36063.1|36118.1|36098.1|36080.6|36060.6|141
1611662400000|2021-01-26 12:00:00|36086.5|36066.5|36123.2|36103.2|36133.2|36113.2|36083.1|36063.1|208
1611662700000|2021-01-26 12:05:00|36124|36104|36146.5|36126.5|36178.2|36158.2|36123.2|36103.2|363
1611663000000|2021-01-26 12:10:00|36151.5|36131.5|36138.2|36118.2|36154|36134|36130.7|36110.7|146
1611663300000|2021-01-26 12:15:00|36140.7|36120.7|36135.7|36115.7|36144.9|36124.9|36128.2|36108.2|130
1611663600000|2021-01-26 12:20:00|36138.2|36118.2|36144|36124|36148.2|36128.2|36131.5|36111.5|86
1611663900000|2021-01-26 12:25:00|36142.4|36122.4|36129.8|36109.8|36151.5|36131.5|36127.3|36107.3|137
1611664200000|2021-01-26 12:30:00|36133.2|36113.2|36143.2|36123.2|36145.7|36125.7|36123.2|36103.2|244
1611664500000|2021-01-26 12:35:00|36144|36124|36153.2|36133.2|36158.2|36138.2|36144|36124|150
1611664800000|2021-01-26 12:40:00|36154|36134|36178.2|36158.2|36178.2|36158.2|36151.5|36131.5|91
1611665100000|2021-01-26 12:45:00|36181.5|36161.5|36163.2|36143.2|36208.2|36188.2|36158.2|36138.2|230
1611665400000|2021-01-26 12:50:00|36165.7|36145.7|36169|36149|36178.2|36158.2|36165.7|36145.7|70
1611665700000|2021-01-26 12:55:00|36168.2|36148.2|36169.1|36149.1|36173.2|36153.2|36163.2|36143.2|120
1611666000000|2021-01-26 13:00:00|36166.6|36146.6|36134.1|36114.1|36211.6|36191.6|36133.2|36113.2|572
1611666300000|2021-01-26 13:05:00|36138.2|36118.2|36128.2|36108.2|36163.2|36143.2|36113.2|36093.2|305
1611666600000|2021-01-26 13:10:00|36130.7|36110.7|36119.1|36099.1|36131.6|36111.6|36103.2|36083.2|665
1611666900000|2021-01-26 13:15:00|36119.9|36099.9|36134.9|36114.9|36161.6|36141.6|36114.9|36094.9|334
1611667200000|2021-01-26 13:20:00|36132.4|36112.4|36124.9|36104.9|36146.6|36126.6|36104.9|36084.9|302
1611667500000|2021-01-26 13:25:00|36121.6|36101.6|36074.9|36054.9|36139.9|36119.9|36072.4|36052.4|346
1611667800000|2021-01-26 13:30:00|36077.4|36057.4|36110.8|36090.8|36114.9|36094.9|36074.9|36054.9|231
1611668100000|2021-01-26 13:35:00|36109.9|36089.9|36141.6|36121.6|36155.8|36135.8|36109.9|36089.9|210
1611668400000|2021-01-26 13:40:00|36143.2|36123.2|36177.4|36157.4|36177.4|36157.4|36132.4|36112.4|159
1611668700000|2021-01-26 13:45:00|36179.1|36159.1|36189.9|36169.9|36194.9|36174.9|36161.7|36141.7|238
1611669000000|2021-01-26 13:50:00|36190.8|36170.8|36174.9|36154.9|36193.3|36173.3|36168.3|36148.3|161
1611669300000|2021-01-26 13:55:00|36177.4|36157.4|36185|36165|36202.4|36182.4|36175.8|36155.8|237
1611669600000|2021-01-26 14:00:00|36185.8|36165.8|36165|36145|36203.3|36183.3|36165|36145|231
1611669900000|2021-01-26 14:05:00|36163.3|36143.3|36167.5|36147.5|36190|36170|36152.5|36132.5|393
1611670200000|2021-01-26 14:10:00|36165.8|36145.8|36182.5|36162.5|36195|36175|36165.8|36145.8|182
1611670500000|2021-01-26 14:15:00|36185|36165|36203.3|36183.3|36225|36205|36185|36165|276
1611670800000|2021-01-26 14:20:00|36205|36185|36163.3|36143.3|36210|36190|36155.8|36135.8|136
1611671100000|2021-01-26 14:25:00|36160.8|36140.8|36198.3|36178.3|36200|36180|36149.2|36129.2|175
1611671400000|2021-01-26 14:30:00|36197.5|36177.5|36263.2|36243.2|36300.8|36280.8|36195.8|36175.8|658
1611671700000|2021-01-26 14:35:00|36264.1|36244.1|36268.3|36248.3|36275.8|36255.8|36235|36215|363
1611672000000|2021-01-26 14:40:00|36270|36250|36230.8|36210.8|36285|36265|36228.3|36208.3|257
1611672300000|2021-01-26 14:45:00|36235|36215|36240.8|36220.8|36260.8|36240.8|36205|36185|349
1611672600000|2021-01-26 14:50:00|36240|36220|36295|36275|36300|36280|36230.8|36210.8|510
1611672900000|2021-01-26 14:55:00|36294.1|36274.1|36346.6|36326.6|36360|36340|36291.6|36271.6|507
1611673200000|2021-01-26 15:00:00|36345|36325|36397.5|36377.5|36460|36440|36345|36325|988
1611673500000|2021-01-26 15:05:00|36399.1|36379.1|36364.1|36344.1|36405|36385|36350|36330|580
1611673800000|2021-01-26 15:10:00|36362.5|36342.5|36267.5|36247.5|36362.5|36342.5|36255|36235|483
1611674100000|2021-01-26 15:15:00|36265|36245|36285|36265|36310|36290|36256.7|36236.7|390
1611674400000|2021-01-26 15:20:00|36282.5|36262.5|36275|36255|36300|36280|36265|36245|238
1611674700000|2021-01-26 15:25:00|36275.9|36255.9|36327.5|36307.5|36337.5|36317.5|36270|36250|395
1611675000000|2021-01-26 15:30:00|36329.1|36309.1|36325|36305|36343.4|36323.4|36320|36300|288
1611675300000|2021-01-26 15:35:00|36324.1|36304.1|36279.1|36259.1|36340.9|36320.9|36274.1|36254.1|758
1611675600000|2021-01-26 15:40:00|36282.4|36262.4|36285.8|36265.8|36305.8|36285.8|36278.3|36258.3|156
1611675900000|2021-01-26 15:45:00|36286.6|36266.6|36279.1|36259.1|36286.6|36266.6|36265.8|36245.8|298
1611676200000|2021-01-26 15:50:00|36278.3|36258.3|36278.3|36258.3|36283.3|36263.3|36261.6|36241.6|229
1611676500000|2021-01-26 15:55:00|36276.6|36256.6|36271.6|36251.6|36295|36275|36268.3|36248.3|339
1611676800000|2021-01-26 16:00:00|36269.1|36249.1|36248.3|36228.3|36278.3|36258.3|36221.5|36201.5|685
1611677100000|2021-01-26 16:05:00|36253.3|36233.3|36250.8|36230.8|36272.4|36252.4|36232.4|36212.4|321
1611677400000|2021-01-26 16:10:00|36249.1|36229.1|36273.3|36253.3|36281.6|36261.6|36248.3|36228.3|622
1611677700000|2021-01-26 16:15:00|36278.3|36258.3|36281.6|36261.6|36298.3|36278.3|36263.3|36243.3|208
1611678000000|2021-01-26 16:20:00|36282.5|36262.5|36316.6|36296.6|36318.3|36298.3|36282.5|36262.5|239
1611678300000|2021-01-26 16:25:00|36318.3|36298.3|36321.6|36301.6|36333.3|36313.3|36313.3|36293.3|139
1611678600000|2021-01-26 16:30:00|36323.3|36303.3|36328.3|36308.3|36340.8|36320.8|36323.3|36303.3|250
1611678900000|2021-01-26 16:35:00|36329.2|36309.2|36306.5|36286.5|36358.3|36338.3|36306.5|36286.5|352
1611679200000|2021-01-26 16:40:00|36304.9|36284.9|36329|36309|36351.5|36331.5|36299.9|36279.9|232
1611679500000|2021-01-26 16:45:00|36331.5|36311.5|36326.6|36306.6|36351.5|36331.5|36324|36304|266
1611679800000|2021-01-26 16:50:00|36325.7|36305.7|36269.1|36249.1|36336.6|36316.6|36244.9|36224.9|516
1611680100000|2021-01-26 16:55:00|36271.6|36251.6|36258.3|36238.3|36271.6|36251.6|36236.6|36216.6|372
1611680400000|2021-01-26 17:00:00|36257.4|36237.4|36247.4|36227.4|36273.2|36253.2|36244.9|36224.9|196
1611680700000|2021-01-26 17:05:00|36246.6|36226.6|36236.6|36216.6|36251.6|36231.6|36226.6|36206.6|347
1611681000000|2021-01-26 17:10:00|36239.1|36219.1|36211.6|36191.6|36239.1|36219.1|36208.2|36188.2|185
1611681300000|2021-01-26 17:15:00|36209.9|36189.9|36217.4|36197.4|36222.4|36202.4|36206.6|36186.6|165
1611681600000|2021-01-26 17:20:00|36219.1|36199.1|36230.7|36210.7|36246.6|36226.6|36217.4|36197.4|152
1611681900000|2021-01-26 17:25:00|36229.1|36209.1|36256.6|36236.6|36264.1|36244.1|36229.1|36209.1|142
1611682200000|2021-01-26 17:30:00|36259.1|36239.1|36266.6|36246.6|36276.6|36256.6|36259.1|36239.1|165
1611682500000|2021-01-26 17:35:00|36267.4|36247.4|36266.6|36246.6|36274.9|36254.9|36254.1|36234.1|129
1611682800000|2021-01-26 17:40:00|36270.7|36250.7|36256.6|36236.6|36278.2|36258.2|36255.7|36235.7|131
1611683100000|2021-01-26 17:45:00|36257.4|36237.4|36261.6|36241.6|36261.6|36241.6|36237.4|36217.4|226
1611683400000|2021-01-26 17:50:00|36260|36240|36263.2|36243.2|36268.2|36248.2|36256.6|36236.6|186
1611683700000|2021-01-26 17:55:00|36261.6|36241.6|36236.6|36216.6|36268.2|36248.2|36236.6|36216.6|1082
1611684000000|2021-01-26 18:00:00|36238.2|36218.2|36268.2|36248.2|36268.2|36248.2|36236.6|36216.6|321
1611684300000|2021-01-26 18:05:00|36271.6|36251.6|36286.6|36266.6|36286.6|36266.6|36261.6|36241.6|87
1611684600000|2021-01-26 18:10:00|36289.1|36269.1|36281.6|36261.6|36291.6|36271.6|36276.6|36256.6|172
1611684900000|2021-01-26 18:15:00|36284.1|36264.1|36292.5|36272.5|36295.7|36275.7|36281.6|36261.6|196
1611685200000|2021-01-26 18:20:00|36291.6|36271.6|36277.5|36257.5|36301.6|36281.6|36276.6|36256.6|112
1611685500000|2021-01-26 18:25:00|36279.1|36259.1|36286.6|36266.6|36291.6|36271.6|36274.1|36254.1|59
1611685800000|2021-01-26 18:30:00|36287.5|36267.5|36285|36265|36289.1|36269.1|36263.2|36243.2|121
1611686100000|2021-01-26 18:35:00|36283.3|36263.3|36254.1|36234.1|36283.3|36263.3|36251.6|36231.6|86
1611686400000|2021-01-26 18:40:00|36251.6|36231.6|36264.9|36244.9|36264.9|36244.9|36248.2|36228.2|62
1611686700000|2021-01-26 18:45:00|36266.6|36246.6|36271.6|36251.6|36271.6|36251.6|36246.6|36226.6|84
1611687000000|2021-01-26 18:50:00|36270|36250|36266.6|36246.6|36270|36250|36261.6|36241.6|49
1611687300000|2021-01-26 18:55:00|36265.8|36245.8|36266.6|36246.6|36272.4|36252.4|36261.6|36241.6|35
1611687600000|2021-01-26 19:00:00|36264.1|36244.1|36267.4|36247.4|36267.4|36247.4|36249.1|36229.1|38
1611687900000|2021-01-26 19:05:00|36265.8|36245.8|36266.6|36246.6|36273.3|36253.3|36264.1|36244.1|12
1611688200000|2021-01-26 19:10:00|36269.1|36249.1|36263.3|36243.3|36271.6|36251.6|36260|36240|9
1611688500000|2021-01-26 19:15:00|36261.6|36241.6|36265|36245|36270|36250|36259.1|36239.1|151
1611688800000|2021-01-26 19:20:00|36266.6|36246.6|36258.3|36238.3|36266.6|36246.6|36258.3|36238.3|45
1611689100000|2021-01-26 19:25:00|36260.8|36240.8|36259.1|36239.1|36261.6|36241.6|36231.6|36211.6|59
1611689400000|2021-01-26 19:30:00|36261.6|36241.6|36244.9|36224.9|36261.6|36241.6|36244.9|36224.9|49
1611689700000|2021-01-26 19:35:00|36245.8|36225.8|36250.8|36230.8|36250.8|36230.8|36244.1|36224.1|20
1611690000000|2021-01-26 19:40:00|36251.6|36231.6|36249.1|36229.1|36251.6|36231.6|36245|36225|26
1611690300000|2021-01-26 19:45:00|36250.8|36230.8|36246.6|36226.6|36256.6|36236.6|36244.1|36224.1|25
1611690600000|2021-01-26 19:50:00|36249.1|36229.1|36241.6|36221.6|36251.6|36231.6|36237.5|36217.5|18
1611690900000|2021-01-26 19:55:00|36247.5|36227.5|36246.7|36226.7|36251.7|36231.7|36241.6|36221.6|21
1611691200000|2021-01-26 20:00:00|36249.9|36229.9|36247.4|36227.4|36251.7|36231.7|36237.5|36217.5|12
1611691500000|2021-01-26 20:05:00|36245.8|36225.8|36266.7|36246.7|36268.3|36248.3|36245.8|36225.8|22
1611691800000|2021-01-26 20:10:00|36267.5|36247.5|36266.7|36246.7|36270|36250|36264.2|36244.2|12
1611692100000|2021-01-26 20:15:00|36268.3|36248.3|36256.7|36236.7|36268.3|36248.3|36254.2|36234.2|249
1611692400000|2021-01-26 20:20:00|36258.3|36238.3|36266.7|36246.7|36266.7|36246.7|36256.7|36236.7|10
1611692700000|2021-01-26 20:25:00|36261.7|36241.7|36268.3|36248.3|36268.3|36248.3|36261.7|36241.7|16
1611693000000|2021-01-26 20:30:00|36270|36250|36264.2|36244.2|36276.7|36256.7|36261.7|36241.7|40
1611693300000|2021-01-26 20:35:00|36262.5|36242.5|36259.2|36239.2|36266.7|36246.7|36258.3|36238.3|31
1611693600000|2021-01-26 20:40:00|36258.3|36238.3|36261.7|36241.7|36264.2|36244.2|36251.7|36231.7|24
1611693900000|2021-01-26 20:45:00|36263.3|36243.3|36252.5|36232.5|36271.7|36251.7|36252.5|36232.5|33
1611694200000|2021-01-26 20:50:00|36250.9|36230.9|36241.7|36221.7|36256.7|36236.7|36241.7|36221.7|34
1611694500000|2021-01-26 20:55:00|36240|36220|36241.7|36221.7|36249.2|36229.2|36223.3|36203.3|86
1611694800000|2021-01-26 21:00:00|36240.8|36220.8|36234.2|36214.2|36246.7|36226.7|36231.7|36211.7|78
1611695100000|2021-01-26 21:05:00|36235|36215|36236.7|36216.7|36240.8|36220.8|36234.2|36214.2|30
1611695400000|2021-01-26 21:10:00|36234.2|36214.2|36234.2|36214.2|36240.1|36220.1|36231.7|36211.7|32
1611695700000|2021-01-26 21:15:00|36230.9|36210.9|36231.7|36211.7|36231.7|36211.7|36230.9|36210.9|21
1611696000000|2021-01-26 21:20:00|36235.1|36215.1|36231.7|36211.7|36235.1|36215.1|36231.7|36211.7|21
1611696300000|2021-01-26 21:25:00|36232.6|36212.6|36225.1|36205.1|36232.6|36212.6|36221.7|36201.7|65
1611696600000|2021-01-26 21:30:00|36226.7|36206.7|36226.7|36206.7|36230.8|36210.8|36221.7|36201.7|31
1611696900000|2021-01-26 21:35:00|36225.1|36205.1|36226.7|36206.7|36226.7|36206.7|36221.7|36201.7|22
1611697200000|2021-01-26 21:40:00|36227.6|36207.6|36225.1|36205.1|36227.6|36207.6|36225.1|36205.1|20
1611697500000|2021-01-26 21:45:00|36226.7|36206.7|36230.8|36210.8|36230.8|36210.8|36221.7|36201.7|46
1611697800000|2021-01-26 21:50:00|36226.7|36206.7|36232.6|36212.6|36236.7|36216.7|36226.7|36206.7|15
1611698100000|2021-01-26 21:55:00|36231.7|36211.7|36224.2|36204.2|36236.7|36216.7|36224.2|36204.2|67
1611702000000|2021-01-26 23:00:00|36226|36206|36270.9|36250.9|36270.9|36250.9|36219.2|36199.2|90
1611702300000|2021-01-26 23:05:00|36268.4|36248.4|36249.2|36229.2|36268.4|36248.4|36246.7|36226.7|22
1611702600000|2021-01-26 23:10:00|36251.7|36231.7|36256.8|36236.8|36261.8|36241.8|36245.1|36225.1|18
1611702900000|2021-01-26 23:15:00|36259.3|36239.3|36261.8|36241.8|36261.8|36241.8|36257.6|36237.6|4
1611703200000|2021-01-26 23:20:00|36262.6|36242.6|36279.3|36259.3|36284.3|36264.3|36261.8|36241.8|83
1611703500000|2021-01-26 23:25:00|36277.6|36257.6|36271.8|36251.8|36279.3|36259.3|36271.8|36251.8|12
1611703800000|2021-01-26 23:30:00|36272.6|36252.6|36262.6|36242.6|36272.6|36252.6|36251.8|36231.8|28
1611704100000|2021-01-26 23:35:00|36260.9|36240.9|36246|36226|36260.9|36240.9|36246|36226|25
1611704400000|2021-01-26 23:40:00|36245.1|36225.1|36251.8|36231.8|36251.8|36231.8|36239.3|36219.3|19
1611704700000|2021-01-26 23:45:00|36254.3|36234.3|36256.8|36236.8|36258.4|36238.4|36251.8|36231.8|8
1611705000000|2021-01-26 23:50:00|36258.4|36238.4|36256.8|36236.8|36260.9|36240.9|36256.8|36236.8|31
1611705300000|2021-01-26 23:55:00|36258.4|36238.4|36267.6|36247.6|36267.6|36247.6|36258.4|36238.4|27
1611705600000|2021-01-27 00:00:00|36268.5|36248.5|36276.8|36256.8|36279.3|36259.3|36264.3|36244.3|63
1611705900000|2021-01-27 00:05:00|36274.3|36254.3|36264.3|36244.3|36274.3|36254.3|36264.3|36244.3|15
1611706200000|2021-01-27 00:10:00|36265.1|36245.1|36266.8|36246.8|36269.3|36249.3|36261.8|36241.8|16
1611706500000|2021-01-27 00:15:00|36264.3|36244.3|36271.8|36251.8|36271.8|36251.8|36261.8|36241.8|32
1611706800000|2021-01-27 00:20:00|36269.3|36249.3|36266.8|36246.8|36271.8|36251.8|36261.8|36241.8|27
1611707100000|2021-01-27 00:25:00|36264.3|36244.3|36271.8|36251.8|36274.3|36254.3|36264.3|36244.3|11
1611707400000|2021-01-27 00:30:00|36269.3|36249.3|36286.8|36266.8|36290.2|36270.2|36269.3|36249.3|36
1611707700000|2021-01-27 00:35:00|36291.8|36271.8|36277.7|36257.7|36293.4|36273.4|36277.7|36257.7|28
1611708000000|2021-01-27 00:40:00|36279.3|36259.3|36261.8|36241.8|36281.8|36261.8|36261.8|36241.8|12
1611708300000|2021-01-27 00:45:00|36256.8|36236.8|36261.8|36241.8|36264.3|36244.3|36256.8|36236.8|34
1611708600000|2021-01-27 00:50:00|36264.3|36244.3|36254.3|36234.3|36264.3|36244.3|36254.3|36234.3|13
1611708900000|2021-01-27 00:55:00|36255.2|36235.2|36269.3|36249.3|36269.3|36249.3|36254.3|36234.3|28
1611709200000|2021-01-27 01:00:00|36316.8|36296.8|36306.8|36286.8|36326.8|36306.8|36304.3|36284.3|370
1611709500000|2021-01-27 01:05:00|36309.3|36289.3|36276.8|36256.8|36309.3|36289.3|36274.3|36254.3|122
1611709800000|2021-01-27 01:10:00|36274.3|36254.3|36281.8|36261.8|36281.8|36261.8|36262.7|36242.7|85
1611710100000|2021-01-27 01:15:00|36279.3|36259.3|36271.8|36251.8|36281.8|36261.8|36246.8|36226.8|90
1611710400000|2021-01-27 01:20:00|36274.3|36254.3|36299.3|36279.3|36301.8|36281.8|36271.8|36251.8|42
1611710700000|2021-01-27 01:25:00|36298.5|36278.5|36316.8|36296.8|36316.8|36296.8|36286.8|36266.8|68
1611711000000|2021-01-27 01:30:00|36321.8|36301.8|36292.7|36272.7|36326.8|36306.8|36292.7|36272.7|103
1611711300000|2021-01-27 01:35:00|36291.8|36271.8|36256.8|36236.8|36294.3|36274.3|36244.3|36224.3|191
1611711600000|2021-01-27 01:40:00|36259.3|36239.3|36251.8|36231.8|36266.8|36246.8|36246.8|36226.8|91
1611711900000|2021-01-27 01:45:00|36256.8|36236.8|36196.8|36176.8|36256.8|36236.8|36191.8|36171.8|370
1611712200000|2021-01-27 01:50:00|36196|36176|36204.3|36184.3|36206.8|36186.8|36171.8|36151.8|227
1611712500000|2021-01-27 01:55:00|36201.8|36181.8|36201.8|36181.8|36211.8|36191.8|36186.8|36166.8|132
1611712800000|2021-01-27 02:00:00|36201|36181|36173.6|36153.6|36201.8|36181.8|36134.3|36114.3|330
1611713100000|2021-01-27 02:05:00|36175.2|36155.2|36206.8|36186.8|36211.8|36191.8|36175.2|36155.2|130
1611713400000|2021-01-27 02:10:00|36208.5|36188.5|36189.3|36169.3|36216.8|36196.8|36186.8|36166.8|84
1611713700000|2021-01-27 02:15:00|36190.2|36170.2|36161|36141|36191.8|36171.8|36131.8|36111.8|462
1611714000000|2021-01-27 02:20:00|36160.1|36140.1|36142.6|36122.6|36167.6|36147.6|36140.1|36120.1|83
1611714300000|2021-01-27 02:25:00|36144.3|36124.3|36166|36146|36167.6|36147.6|36135.1|36115.1|94
1611714600000|2021-01-27 02:30:00|36167.6|36147.6|36195.1|36175.1|36207.6|36187.6|36162.6|36142.6|217
1611714900000|2021-01-27 02:35:00|36197.6|36177.6|36205.1|36185.1|36210.1|36190.1|36180.1|36160.1|75
1611715200000|2021-01-27 02:40:00|36207.6|36187.6|36197.6|36177.6|36207.6|36187.6|36190.1|36170.1|73
1611715500000|2021-01-27 02:45:00|36198.5|36178.5|36210.1|36190.1|36210.1|36190.1|36182.6|36162.6|102
1611715800000|2021-01-27 02:50:00|36210.2|36190.2|36195.2|36175.2|36215.2|36195.2|36190.2|36170.2|104
1611716100000|2021-01-27 02:55:00|36192.7|36172.7|36205.2|36185.2|36220.2|36200.2|36186|36166|100
1611716400000|2021-01-27 03:00:00|36200.1|36180.1|36187.7|36167.7|36200.1|36180.1|36168.4|36148.4|118
1611716700000|2021-01-27 03:05:00|36190.2|36170.2|36170.2|36150.2|36197.7|36177.7|36152.7|36132.7|131
1611717000000|2021-01-27 03:10:00|36168.5|36148.5|36167.7|36147.7|36175.2|36155.2|36155.2|36135.2|86
1611717300000|2021-01-27 03:15:00|36168.5|36148.5|36185.2|36165.2|36190.2|36170.2|36155.2|36135.2|77
1611717600000|2021-01-27 03:20:00|36180.2|36160.2|36185.2|36165.2|36197.7|36177.7|36180.2|36160.2|62
1611717900000|2021-01-27 03:25:00|36187.7|36167.7|36207.7|36187.7|36210.2|36190.2|36182.7|36162.7|43
1611718200000|2021-01-27 03:30:00|36206.8|36186.8|36210.2|36190.2|36210.2|36190.2|36186.8|36166.8|41
1611718500000|2021-01-27 03:35:00|36211|36191|36200.2|36180.2|36212.7|36192.7|36200.2|36180.2|30
1611718800000|2021-01-27 03:40:00|36202.7|36182.7|36190.2|36170.2|36202.7|36182.7|36185.2|36165.2|32
1611719100000|2021-01-27 03:45:00|36187.7|36167.7|36187.7|36167.7|36189.3|36169.3|36182.7|36162.7|22
1611719400000|2021-01-27 03:50:00|36190.2|36170.2|36187.7|36167.7|36195.2|36175.2|36187.7|36167.7|21
1611719700000|2021-01-27 03:55:00|36185.2|36165.2|36175.2|36155.2|36185.2|36165.2|36175.2|36155.2|22
1611720000000|2021-01-27 04:00:00|36173.5|36153.5|36170.2|36150.2|36175.2|36155.2|36170.2|36150.2|48
1611720300000|2021-01-27 04:05:00|36168.5|36148.5|36165.2|36145.2|36169.3|36149.3|36161|36141|36
1611720600000|2021-01-27 04:10:00|36162.7|36142.7|36160.2|36140.2|36165.2|36145.2|36160.2|36140.2|62
1611720900000|2021-01-27 04:15:00|36155.2|36135.2|36141.9|36121.9|36155.2|36135.2|36141.9|36121.9|64
1611721200000|2021-01-27 04:20:00|36140.2|36120.2|36125.2|36105.2|36141.8|36121.8|36125.2|36105.2|88
1611721500000|2021-01-27 04:25:00|36124.3|36104.3|36135.2|36115.2|36135.2|36115.2|36121.8|36101.8|96
1611721800000|2021-01-27 04:30:00|36130.2|36110.2|36125.2|36105.2|36135.2|36115.2|36125.2|36105.2|73
1611722100000|2021-01-27 04:35:00|36123.6|36103.6|36130.2|36110.2|36133.6|36113.6|36120.2|36100.2|42
1611722400000|2021-01-27 04:40:00|36133.6|36113.6|36127.7|36107.7|36135.2|36115.2|36125.2|36105.2|72
1611722700000|2021-01-27 04:45:00|36125.2|36105.2|36130.2|36110.2|36132.7|36112.7|36122.7|36102.7|58
1611723000000|2021-01-27 04:50:00|36131.1|36111.1|36120.2|36100.2|36135.2|36115.2|36120.2|36100.2|43
1611723300000|2021-01-27 04:55:00|36125.2|36105.2|36125.2|36105.2|36130.2|36110.2|36125.2|36105.2|23
1611723600000|2021-01-27 05:00:00|36121.1|36101.1|36142.7|36122.7|36142.7|36122.7|36121.1|36101.1|63
1611723900000|2021-01-27 05:05:00|36144.4|36124.4|36155.2|36135.2|36160.2|36140.2|36140.2|36120.2|55
1611724200000|2021-01-27 05:10:00|36152.7|36132.7|36150.2|36130.2|36165.2|36145.2|36150.2|36130.2|45
1611724500000|2021-01-27 05:15:00|36155.2|36135.2|36166.1|36146.1|36166.1|36146.1|36150.2|36130.2|44
1611724800000|2021-01-27 05:20:00|36168.6|36148.6|36160.2|36140.2|36170.2|36150.2|36160.2|36140.2|32
1611725100000|2021-01-27 05:25:00|36159.4|36139.4|36157.7|36137.7|36160.2|36140.2|36151.1|36131.1|36
1611725400000|2021-01-27 05:30:00|36162.7|36142.7|36145.2|36125.2|36190.2|36170.2|36136.9|36116.9|236
1611725700000|2021-01-27 05:35:00|36146.1|36126.1|36160.2|36140.2|36160.2|36140.2|36140.2|36120.2|53
1611726000000|2021-01-27 05:40:00|36162.7|36142.7|36179.4|36159.4|36180.2|36160.2|36162.7|36142.7|54
1611726300000|2021-01-27 05:45:00|36177.7|36157.7|36182.8|36162.8|36190.2|36170.2|36175.2|36155.2|83
1611726600000|2021-01-27 05:50:00|36185.3|36165.3|36181.9|36161.9|36190.3|36170.3|36181.9|36161.9|68
1611726900000|2021-01-27 05:55:00|36180.3|36160.3|36215.3|36195.3|36215.3|36195.3|36175.3|36155.3|116
1611727200000|2021-01-27 06:00:00|36216.1|36196.1|36192.8|36172.8|36232.8|36212.8|36187.8|36167.8|152
1611727500000|2021-01-27 06:05:00|36194.4|36174.4|36166.1|36146.1|36201.9|36181.9|36166.1|36146.1|101
1611727800000|2021-01-27 06:10:00|36167.8|36147.8|36150.3|36130.3|36172.8|36152.8|36146.9|36126.9|179
1611728100000|2021-01-27 06:15:00|36152.8|36132.8|36175.3|36155.3|36184.4|36164.4|36150.3|36130.3|129
1611728400000|2021-01-27 06:20:00|36174.4|36154.4|36175.3|36155.3|36184.4|36164.4|36170.3|36150.3|158
1611728700000|2021-01-27 06:25:00|36176.1|36156.1|36156.9|36136.9|36180.3|36160.3|36155.3|36135.3|93
1611729000000|2021-01-27 06:30:00|36155.3|36135.3|36155.3|36135.3|36171.9|36151.9|36150.3|36130.3|133
1611729300000|2021-01-27 06:35:00|36156.9|36136.9|36194.4|36174.4|36194.4|36174.4|36155.3|36135.3|110
1611729600000|2021-01-27 06:40:00|36193.6|36173.6|36186.9|36166.9|36196.9|36176.9|36184.4|36164.4|45
1611729900000|2021-01-27 06:45:00|36187.8|36167.8|36180.3|36160.3|36191.9|36171.9|36165.3|36145.3|101
1611730200000|2021-01-27 06:50:00|36179.4|36159.4|36166.9|36146.9|36181.9|36161.9|36157.8|36137.8|132
1611730500000|2021-01-27 06:55:00|36167.8|36147.8|36179.4|36159.4|36182.8|36162.8|36165.3|36145.3|95
1611730800000|2021-01-27 07:00:00|36177.8|36157.8|36172.8|36152.8|36177.8|36157.8|36166.1|36146.1|108
1611731100000|2021-01-27 07:05:00|36170.3|36150.3|36153.6|36133.6|36175.3|36155.3|36149.4|36129.4|87
1611731400000|2021-01-27 07:10:00|36152.8|36132.8|36159.4|36139.4|36159.4|36139.4|36150.3|36130.3|38
1611731700000|2021-01-27 07:15:00|36156.9|36136.9|36162.8|36142.8|36162.8|36142.8|36151.9|36131.9|46
1611732000000|2021-01-27 07:20:00|36165.3|36145.3|36142|36122|36178.7|36158.7|36142|36122|101
1611732300000|2021-01-27 07:25:00|36140.3|36120.3|36150.3|36130.3|36162|36142|36140.3|36120.3|68
1611732600000|2021-01-27 07:30:00|36149.5|36129.5|36142|36122|36149.5|36129.5|36130.3|36110.3|76
1611732900000|2021-01-27 07:35:00|36144.5|36124.5|36172|36152|36177|36157|36140.3|36120.3|62
1611733200000|2021-01-27 07:40:00|36170.3|36150.3|36180.3|36160.3|36180.3|36160.3|36160.3|36140.3|39
1611733500000|2021-01-27 07:45:00|36179.5|36159.5|36201.2|36181.2|36201.2|36181.2|36172.8|36152.8|104
1611733800000|2021-01-27 07:50:00|36200.3|36180.3|36199.5|36179.5|36205.3|36185.3|36195.3|36175.3|63
1611734100000|2021-01-27 07:55:00|36197|36177|36215.3|36195.3|36222|36202|36190.3|36170.3|91
1611734400000|2021-01-27 08:00:00|36210.3|36190.3|36170.3|36150.3|36210.3|36190.3|36145.3|36125.3|152
1611734700000|2021-01-27 08:05:00|36171.2|36151.2|36188.6|36168.6|36206.2|36186.2|36164.5|36144.5|146
1611735000000|2021-01-27 08:10:00|36189.5|36169.5|36185.3|36165.3|36219.5|36199.5|36175.3|36155.3|158
1611735300000|2021-01-27 08:15:00|36184.5|36164.5|36184.5|36164.5|36192|36172|36165.3|36145.3|75
1611735600000|2021-01-27 08:20:00|36180.3|36160.3|36164.5|36144.5|36185.3|36165.3|36156.2|36136.2|105
1611735900000|2021-01-27 08:25:00|36165.3|36145.3|36175.3|36155.3|36180.3|36160.3|36158.7|36138.7|93
1611736200000|2021-01-27 08:30:00|36174.5|36154.5|36180.3|36160.3|36185.3|36165.3|36157.8|36137.8|83
1611736500000|2021-01-27 08:35:00|36179.5|36159.5|36179.5|36159.5|36192|36172|36167.8|36147.8|51
1611736800000|2021-01-27 08:40:00|36177.8|36157.8|36180.3|36160.3|36180.3|36160.3|36160.3|36140.3|31
1611737100000|2021-01-27 08:45:00|36177.8|36157.8|36154.5|36134.5|36180.3|36160.3|36145.4|36125.4|56
1611737400000|2021-01-27 08:50:00|36156.2|36136.2|36145.4|36125.4|36162.9|36142.9|36132|36112|88
1611737700000|2021-01-27 08:55:00|36146.2|36126.2|36130.4|36110.4|36150.4|36130.4|36125.4|36105.4|84
1611738000000|2021-01-27 09:00:00|36127.9|36107.9|36167.9|36147.9|36172|36152|36116.2|36096.2|295
1611738300000|2021-01-27 09:05:00|36167|36147|36132.9|36112.9|36167|36147|36130.4|36110.4|111
1611738600000|2021-01-27 09:10:00|36130.4|36110.4|36092.9|36072.9|36134.5|36114.5|36078.7|36058.7|204
1611738900000|2021-01-27 09:15:00|36094.5|36074.5|36105.4|36085.4|36115.4|36095.4|36074.5|36054.5|158
1611739200000|2021-01-27 09:20:00|36109.5|36089.5|36100.4|36080.4|36112.9|36092.9|36095.4|36075.4|72
1611739500000|2021-01-27 09:25:00|36096.2|36076.2|36092.9|36072.9|36100.4|36080.4|36085.4|36065.4|67
1611739800000|2021-01-27 09:30:00|36090.4|36070.4|36100.4|36080.4|36100.4|36080.4|36082|36062|66
1611740100000|2021-01-27 09:35:00|36103.7|36083.7|36087.9|36067.9|36110.4|36090.4|36077.9|36057.9|56
1611740400000|2021-01-27 09:40:00|36087|36067|36095.4|36075.4|36100.4|36080.4|36087|36067|40
1611740700000|2021-01-27 09:45:00|36094.5|36074.5|36100.4|36080.4|36110.4|36090.4|36087.9|36067.9|60
1611741000000|2021-01-27 09:50:00|36105.4|36085.4|36087.9|36067.9|36105.4|36085.4|36085.4|36065.4|153
1611741300000|2021-01-27 09:55:00|36090.4|36070.4|36096.2|36076.2|36108.7|36088.7|36087.9|36067.9|51
1611741600000|2021-01-27 10:00:00|36095.4|36075.4|36077|36057|36095.4|36075.4|36067|36047|124
1611741900000|2021-01-27 10:05:00|36075.4|36055.4|36085.4|36065.4|36090.4|36070.4|36070.4|36050.4|53
1611742200000|2021-01-27 10:10:00|36084.5|36064.5|36077.9|36057.9|36085.4|36065.4|36072.9|36052.9|53
1611742500000|2021-01-27 10:15:00|36076.2|36056.2|36093.8|36073.8|36095.4|36075.4|36073.7|36053.7|49
1611742800000|2021-01-27 10:20:00|36091.3|36071.3|36085.4|36065.4|36093.8|36073.8|36075.4|36055.4|65
1611743100000|2021-01-27 10:25:00|36084.6|36064.6|36105.4|36085.4|36106.3|36086.3|36082.9|36062.9|70
1611743400000|2021-01-27 10:30:00|36102.9|36082.9|36122.9|36102.9|36126.3|36106.3|36091.3|36071.3|104
1611743700000|2021-01-27 10:35:00|36122.1|36102.1|36102.9|36082.9|36125.4|36105.4|36098.8|36078.8|107
1611744000000|2021-01-27 10:40:00|36103.8|36083.8|36097.1|36077.1|36112.9|36092.9|36090.4|36070.4|61
1611744300000|2021-01-27 10:45:00|36095.4|36075.4|36095.4|36075.4|36102.9|36082.9|36092.9|36072.9|41
1611744600000|2021-01-27 10:50:00|36092.9|36072.9|36092.9|36072.9|36100.4|36080.4|36092.1|36072.1|29
1611744900000|2021-01-27 10:55:00|36092.1|36072.1|36094.6|36074.6|36098.8|36078.8|36075.4|36055.4|89
1611745200000|2021-01-27 11:00:00|36092.9|36072.9|36039.6|36019.6|36094.6|36074.6|36037.1|36017.1|197
1611745500000|2021-01-27 11:05:00|36037.9|36017.9|36058.8|36038.8|36058.8|36038.8|36024.6|36004.6|195
1611745800000|2021-01-27 11:10:00|36060.4|36040.4|36057.9|36037.9|36065.4|36045.4|36049.6|36029.6|69
1611746100000|2021-01-27 11:15:00|36057.1|36037.1|36068.7|36048.7|36068.7|36048.7|36047.1|36027.1|119
1611746400000|2021-01-27 11:20:00|36067.1|36047.1|36060.4|36040.4|36075.4|36055.4|36057.9|36037.9|87
1611746700000|2021-01-27 11:25:00|36059.6|36039.6|36055.4|36035.4|36059.6|36039.6|36035.4|36015.4|55
1611747000000|2021-01-27 11:30:00|36054.6|36034.6|36010.4|35990.4|36065.4|36045.4|36010.4|35990.4|141
1611747300000|2021-01-27 11:35:00|36011.3|35991.3|35970.4|35950.4|36015.4|35995.4|35950.4|35930.4|372
1611747600000|2021-01-27 11:40:00|35972.9|35952.9|35912.1|35892.1|35975.4|35955.4|35895.4|35875.4|517
1611747900000|2021-01-27 11:45:00|35913.8|35893.8|35883|35863|35916.3|35896.3|35865.5|35845.5|573
1611748200000|2021-01-27 11:50:00|35881.3|35861.3|35926.3|35906.3|35950.5|35930.5|35871.3|35851.3|423
1611748500000|2021-01-27 11:55:00|35925.5|35905.5|35913|35893|35930.5|35910.5|35898|35878|244
1611748800000|2021-01-27 12:00:00|35910.5|35890.5|35913.8|35893.8|35925.5|35905.5|35901.3|35881.3|207
1611749100000|2021-01-27 12:05:00|35914.7|35894.7|35900.5|35880.5|35920.5|35900.5|35895.5|35875.5|121
1611749400000|2021-01-27 12:10:00|35899.6|35879.6|35881.3|35861.3|35901.3|35881.3|35875.5|35855.5|221
1611749700000|2021-01-27 12:15:00|35880.5|35860.5|35828|35808|35880.5|35860.5|35824.6|35804.6|474
1611750000000|2021-01-27 12:20:00|35830.5|35810.5|35870.5|35850.5|35875.5|35855.5|35825.5|35805.5|319
1611750300000|2021-01-27 12:25:00|35869.6|35849.6|35868.8|35848.8|35878.8|35858.8|35846.3|35826.3|287
1611750600000|2021-01-27 12:30:00|35866.3|35846.3|35838.8|35818.8|35880.5|35860.5|35820.5|35800.5|580
1611750900000|2021-01-27 12:35:00|35837.2|35817.2|35775.5|35755.5|35850.5|35830.5|35772.1|35752.1|496
1611751200000|2021-01-27 12:40:00|35776.3|35756.3|35765.5|35745.5|35807.2|35787.2|35763|35743|363
1611751500000|2021-01-27 12:45:00|35764.6|35744.6|35788|35768|35805.5|35785.5|35762.1|35742.1|379
1611751800000|2021-01-27 12:50:00|35790.5|35770.5|35783|35763|35798|35778|35767.1|35747.1|203
1611752100000|2021-01-27 12:55:00|35782.1|35762.1|35785.5|35765.5|35800.5|35780.5|35768.8|35748.8|269
1611752400000|2021-01-27 13:00:00|35788|35768|35815.5|35795.5|35845.5|35825.5|35769.6|35749.6|1003
1611752700000|2021-01-27 13:05:00|35813|35793|35850.5|35830.5|35860.5|35840.5|35798|35778|353
1611753000000|2021-01-27 13:10:00|35851.3|35831.3|35894.7|35874.7|35898|35878|35823|35803|533
1611753300000|2021-01-27 13:15:00|35893|35873|35912.2|35892.2|35945.5|35925.5|35865.5|35845.5|583
1611753600000|2021-01-27 13:20:00|35913|35893|35958.9|35938.9|35963|35943|35902.2|35882.2|442
1611753900000|2021-01-27 13:25:00|35960.5|35940.5|35927.2|35907.2|35960.5|35940.5|35923|35903|470
1611754200000|2021-01-27 13:30:00|35928|35908|35825.5|35805.5|35929.7|35909.7|35816.4|35796.4|698
1611754500000|2021-01-27 13:35:00|35827.2|35807.2|35793|35773|35829.7|35809.7|35777.2|35757.2|678
1611754800000|2021-01-27 13:40:00|35795.5|35775.5|35785.5|35765.5|35810.5|35790.5|35773.8|35753.8|666
1611755100000|2021-01-27 13:45:00|35782.2|35762.2|35785.5|35765.5|35813|35793|35765.5|35745.5|313
1611755400000|2021-01-27 13:50:00|35783.8|35763.8|35749.7|35729.7|35791.4|35771.4|35743|35723|493
1611755700000|2021-01-27 13:55:00|35748|35728|35718.8|35698.8|35748|35728|35658.8|35638.8|1291
1611756000000|2021-01-27 14:00:00|35719.7|35699.7|35666.3|35646.3|35719.7|35699.7|35662.2|35642.2|772
1611756300000|2021-01-27 14:05:00|35663.8|35643.8|35688.8|35668.8|35688.8|35668.8|35640.5|35620.5|934
1611756600000|2021-01-27 14:10:00|35688|35668|35653|35633|35718.8|35698.8|35650.5|35630.5|647
1611756900000|2021-01-27 14:15:00|35650.5|35630.5|35566.3|35546.3|35650.5|35630.5|35523.8|35503.8|1566
1611757200000|2021-01-27 14:20:00|35563.8|35543.8|35485.5|35465.5|35581.3|35561.3|35480.5|35460.5|1344
1611757500000|2021-01-27 14:25:00|35484.7|35464.7|35569.7|35549.7|35573.9|35553.9|35452.2|35432.2|1566
1611757800000|2021-01-27 14:30:00|35566.4|35546.4|35439.7|35419.7|35569.7|35549.7|35398.8|35378.8|1542
1611758100000|2021-01-27 14:35:00|35437.2|35417.2|35434.7|35414.7|35441.4|35421.4|35387.2|35367.2|1186
1611758400000|2021-01-27 14:40:00|35433|35413|35293.8|35273.8|35433|35413|35292.2|35272.2|1425
1611758700000|2021-01-27 14:45:00|35292.2|35272.2|35333|35313|35373.8|35353.8|35274.7|35254.7|1082
1611759000000|2021-01-27 14:50:00|35334.7|35314.7|35469.7|35449.7|35479.7|35459.7|35278|35258|1296
1611759300000|2021-01-27 14:55:00|35472.2|35452.2|35497.2|35477.2|35559.7|35539.7|35423.8|35403.8|1240
1611759600000|2021-01-27 15:00:00|35494.7|35474.7|35610.5|35590.5|35638.9|35618.9|35419.7|35399.7|1296
1611759900000|2021-01-27 15:05:00|35613|35593|35604.7|35584.7|35657.2|35637.2|35569.7|35549.7|959
1611760200000|2021-01-27 15:10:00|35607.2|35587.2|35598|35578|35643.9|35623.9|35573.9|35553.9|531
1611760500000|2021-01-27 15:15:00|35602.2|35582.2|35578.9|35558.9|35622.2|35602.2|35538|35518|673
1611760800000|2021-01-27 15:20:00|35579.7|35559.7|35667.2|35647.2|35672.2|35652.2|35576.4|35556.4|745
1611761100000|2021-01-27 15:25:00|35665.5|35645.5|35678|35658|35713|35693|35624.7|35604.7|643
1611761400000|2021-01-27 15:30:00|35675.5|35655.5|35683.9|35663.9|35731.4|35711.4|35628.9|35608.9|1047
1611761700000|2021-01-27 15:35:00|35682.2|35662.2|35588.9|35568.9|35691.4|35671.4|35586.4|35566.4|693
1611762000000|2021-01-27 15:40:00|35589.7|35569.7|35581.4|35561.4|35614.7|35594.7|35563.9|35543.9|749
1611762300000|2021-01-27 15:45:00|35583.1|35563.1|35616.4|35596.4|35620.6|35600.6|35556.4|35536.4|441
1611762600000|2021-01-27 15:50:00|35613.9|35593.9|35629.7|35609.7|35638.1|35618.1|35572.2|35552.2|424
1611762900000|2021-01-27 15:55:00|35632.2|35612.2|35623.9|35603.9|35653.9|35633.9|35613.9|35593.9|353
1611763200000|2021-01-27 16:00:00|35622.3|35602.3|35578.9|35558.9|35623.9|35603.9|35553.1|35533.1|472
1611763500000|2021-01-27 16:05:00|35581.4|35561.4|35503.9|35483.9|35584.8|35564.8|35495.6|35475.6|441
1611763800000|2021-01-27 16:10:00|35502.3|35482.3|35464.8|35444.8|35518.9|35498.9|35453.9|35433.9|597
1611764100000|2021-01-27 16:15:00|35463.9|35443.9|35435.6|35415.6|35466.4|35446.4|35408.9|35388.9|549
1611764400000|2021-01-27 16:20:00|35436.4|35416.4|35445.6|35425.6|35478.9|35458.9|35426.4|35406.4|469
1611764700000|2021-01-27 16:25:00|35444.7|35424.7|35488.9|35468.9|35523.9|35503.9|35433.9|35413.9|395
1611765000000|2021-01-27 16:30:00|35497.3|35477.3|35403.9|35383.9|35501.4|35481.4|35403.9|35383.9|456
1611765300000|2021-01-27 16:35:00|35402.3|35382.3|35448.9|35428.9|35483.1|35463.1|35402.3|35382.3|411
1611765600000|2021-01-27 16:40:00|35448.1|35428.1|35493.1|35473.1|35493.1|35473.1|35441.4|35421.4|266
1611765900000|2021-01-27 16:45:00|35491.4|35471.4|35490.6|35470.6|35546.4|35526.4|35478.1|35458.1|421
1611766200000|2021-01-27 16:50:00|35492.3|35472.3|35489.8|35469.8|35505.6|35485.6|35479.8|35459.8|337
1611766500000|2021-01-27 16:55:00|35489|35469|35486.5|35466.5|35516.5|35496.5|35470.6|35450.6|380
1611766800000|2021-01-27 17:00:00|35485.6|35465.6|35454.8|35434.8|35495.6|35475.6|35446.5|35426.5|268
1611767100000|2021-01-27 17:05:00|35454|35434|35530.6|35510.6|35530.6|35510.6|35454|35434|252
1611767400000|2021-01-27 17:10:00|35529.8|35509.8|35618.1|35598.1|35635.6|35615.6|35525.6|35505.6|474
1611767700000|2021-01-27 17:15:00|35620.6|35600.6|35598.1|35578.1|35620.6|35600.6|35587.3|35567.3|233
1611768000000|2021-01-27 17:20:00|35600.6|35580.6|35603.1|35583.1|35605.6|35585.6|35592.3|35572.3|196
1611768300000|2021-01-27 17:25:00|35604|35584|35628.1|35608.1|35638.1|35618.1|35600.6|35580.6|239
1611768600000|2021-01-27 17:30:00|35630.6|35610.6|35600.6|35580.6|35635.6|35615.6|35600.6|35580.6|258
1611768900000|2021-01-27 17:35:00|35602.3|35582.3|35636.5|35616.5|35639|35619|35589|35569|291
1611769200000|2021-01-27 17:40:00|35639|35619|35658.2|35638.2|35680.7|35660.7|35635.6|35615.6|313
1611769500000|2021-01-27 17:45:00|35655.7|35635.7|35644.8|35624.8|35655.7|35635.7|35621.5|35601.5|289
1611769800000|2021-01-27 17:50:00|35645.7|35625.7|35650.7|35630.7|35680.7|35660.7|35628.2|35608.2|348
1611770100000|2021-01-27 17:55:00|35654.8|35634.8|35637.3|35617.3|35675.7|35655.7|35613.2|35593.2|1072
1611770400000|2021-01-27 18:00:00|35640.7|35620.7|35667.3|35647.3|35690.7|35670.7|35640.7|35620.7|615
1611770700000|2021-01-27 18:05:00|35668.2|35648.2|35670.7|35650.7|35673.2|35653.2|35659.8|35639.8|187
1611771000000|2021-01-27 18:10:00|35668.2|35648.2|35634.8|35614.8|35668.2|35648.2|35632.3|35612.3|143
1611771300000|2021-01-27 18:15:00|35637.3|35617.3|35637.3|35617.3|35644.8|35624.8|35624.8|35604.8|139
1611771600000|2021-01-27 18:20:00|35638.2|35618.2|35642.4|35622.4|35649|35629|35627.3|35607.3|135
1611771900000|2021-01-27 18:25:00|35643.2|35623.2|35677.4|35657.4|35680.7|35660.7|35643.2|35623.2|145
1611772200000|2021-01-27 18:30:00|35676.5|35656.5|35684.9|35664.9|35688.2|35668.2|35667.4|35647.4|120
1611772500000|2021-01-27 18:35:00|35683.2|35663.2|35682.4|35662.4|35692.4|35672.4|35672.4|35652.4|186
1611772800000|2021-01-27 18:40:00|35683.2|35663.2|35653.2|35633.2|35689.9|35669.9|35651.5|35631.5|147
1611773100000|2021-01-27 18:45:00|35651.5|35631.5|35603.2|35583.2|35654.9|35634.9|35603.2|35583.2|156
1611773400000|2021-01-27 18:50:00|35599|35579|35629|35609|35629|35609|35599|35579|118
1611773700000|2021-01-27 18:55:00|35627.4|35607.4|35617.4|35597.4|35644.9|35624.9|35598.2|35578.2|167
1611774000000|2021-01-27 19:00:00|35619.9|35599.9|35662.4|35642.4|35674.9|35654.9|35619.9|35599.9|132
1611774300000|2021-01-27 19:05:00|35660.7|35640.7|35659.9|35639.9|35660.7|35640.7|35642.4|35622.4|63
1611774600000|2021-01-27 19:10:00|35664.9|35644.9|35673.2|35653.2|35674.9|35654.9|35662.4|35642.4|97
1611774900000|2021-01-27 19:15:00|35672.4|35652.4|35610.7|35590.7|35673.2|35653.2|35598.2|35578.2|128
1611775200000|2021-01-27 19:20:00|35609.1|35589.1|35612.4|35592.4|35620.7|35600.7|35587.4|35567.4|164
1611775500000|2021-01-27 19:25:00|35613.2|35593.2|35606.5|35586.5|35632.4|35612.4|35603.2|35583.2|75
1611775800000|2021-01-27 19:30:00|35604.9|35584.9|35549.9|35529.9|35608.2|35588.2|35547.4|35527.4|208
1611776100000|2021-01-27 19:35:00|35553.2|35533.2|35529.9|35509.9|35564.9|35544.9|35461.6|35441.6|437
1611776400000|2021-01-27 19:40:00|35525.7|35505.7|35577.4|35557.4|35596.6|35576.6|35517.4|35497.4|129
1611776700000|2021-01-27 19:45:00|35575.7|35555.7|35559.9|35539.9|35594.1|35574.1|35544.1|35524.1|149
1611777000000|2021-01-27 19:50:00|35562.4|35542.4|35514.9|35494.9|35567.4|35547.4|35488.2|35468.2|167
1611777300000|2021-01-27 19:55:00|35512.4|35492.4|35514.9|35494.9|35548.2|35528.2|35491.6|35471.6|125
1611777600000|2021-01-27 20:00:00|35512.4|35492.4|35527.4|35507.4|35541.6|35521.6|35479.9|35459.9|188
1611777900000|2021-01-27 20:05:00|35524.9|35504.9|35537.4|35517.4|35567.4|35547.4|35522.4|35502.4|84
1611778200000|2021-01-27 20:10:00|35541.6|35521.6|35596.6|35576.6|35597.4|35577.4|35524.9|35504.9|152
1611778500000|2021-01-27 20:15:00|35594.9|35574.9|35544.9|35524.9|35594.9|35574.9|35542.4|35522.4|106
1611778800000|2021-01-27 20:20:00|35547.4|35527.4|35504.9|35484.9|35549.9|35529.9|35494.9|35474.9|73
1611779100000|2021-01-27 20:25:00|35507.4|35487.4|35492.4|35472.4|35542.4|35522.4|35472.4|35452.4|116
1611779400000|2021-01-27 20:30:00|35490.8|35470.8|35477.4|35457.4|35507.4|35487.4|35477.4|35457.4|132
1611779700000|2021-01-27 20:35:00|35474.9|35454.9|35446.6|35426.6|35498.2|35478.2|35442.4|35422.4|154
1611780000000|2021-01-27 20:40:00|35444.9|35424.9|35482.4|35462.4|35482.4|35462.4|35433.2|35413.2|218
1611780300000|2021-01-27 20:45:00|35480.8|35460.8|35524.9|35504.9|35534.9|35514.9|35472.4|35452.4|104
1611780600000|2021-01-27 20:50:00|35521.6|35501.6|35531.6|35511.6|35547.4|35527.4|35514.9|35494.9|92
1611780900000|2021-01-27 20:55:00|35534.1|35514.1|35531.6|35511.6|35554.9|35534.9|35509.9|35489.9|103
1611781200000|2021-01-27 21:00:00|35532.4|35512.4|35534.9|35514.9|35569.9|35549.9|35519.9|35499.9|72
1611781500000|2021-01-27 21:05:00|35536.6|35516.6|35484.9|35464.9|35554.9|35534.9|35480.8|35460.8|87
1611781800000|2021-01-27 21:10:00|35487.4|35467.4|35469.9|35449.9|35487.4|35467.4|35441.6|35421.6|170
1611782100000|2021-01-27 21:15:00|35472.4|35452.4|35489.9|35469.9|35489.9|35469.9|35469.9|35449.9|37
1611782400000|2021-01-27 21:20:00|35489.1|35469.1|35494.9|35474.9|35494.9|35474.9|35487.4|35467.4|25
1611782700000|2021-01-27 21:25:00|35497.4|35477.4|35507.4|35487.4|35507.4|35487.4|35496.6|35476.6|92
1611783000000|2021-01-27 21:30:00|35505.8|35485.8|35515|35495|35519.1|35499.1|35489.9|35469.9|139
1611783300000|2021-01-27 21:35:00|35517.5|35497.5|35517.5|35497.5|35519.1|35499.1|35500.8|35480.8|26
1611783600000|2021-01-27 21:40:00|35518.3|35498.3|35547.5|35527.5|35547.5|35527.5|35518.3|35498.3|39
1611783900000|2021-01-27 21:45:00|35545.8|35525.8|35510|35490|35545.8|35525.8|35510|35490|77
1611784200000|2021-01-27 21:50:00|35510.8|35490.8|35521.6|35501.6|35530|35510|35510.8|35490.8|67
1611784500000|2021-01-27 21:55:00|35523.3|35503.3|35525|35505|35531.6|35511.6|35522.5|35502.5|299
1611788400000|2021-01-27 23:00:00|35520|35500|35546.7|35526.7|35549.2|35529.2|35504.2|35484.2|122
1611788700000|2021-01-27 23:05:00|35548.3|35528.3|35486.7|35466.7|35551.7|35531.7|35485.8|35465.8|100
1611789000000|2021-01-27 23:10:00|35490.8|35470.8|35493.3|35473.3|35499.2|35479.2|35482.5|35462.5|32
1611789300000|2021-01-27 23:15:00|35494.2|35474.2|35434.2|35414.2|35494.2|35474.2|35434.2|35414.2|85
1611789600000|2021-01-27 23:20:00|35436.7|35416.7|35458.3|35438.3|35465|35445|35434.2|35414.2|67
1611789900000|2021-01-27 23:25:00|35456.7|35436.7|35471.7|35451.7|35474.2|35454.2|35454.2|35434.2|38
1611790200000|2021-01-27 23:30:00|35469.2|35449.2|35449.2|35429.2|35491.7|35471.7|35444.2|35424.2|95
1611790500000|2021-01-27 23:35:00|35451.7|35431.7|35396.7|35376.7|35451.7|35431.7|35371.7|35351.7|139
1611790800000|2021-01-27 23:40:00|35397.5|35377.5|35382.5|35362.5|35397.5|35377.5|35358.3|35338.3|141
1611791100000|2021-01-27 23:45:00|35385|35365|35420|35400|35431.7|35411.7|35381.7|35361.7|151
1611791400000|2021-01-27 23:50:00|35417.5|35397.5|35428.4|35408.4|35430|35410|35389.2|35369.2|30
1611791700000|2021-01-27 23:55:00|35430|35410|35405|35385|35438.4|35418.4|35387.5|35367.5|56
1611792000000|2021-01-28 00:00:00|35403.4|35383.4|35435|35415|35445|35425|35402.5|35382.5|81
1611792300000|2021-01-28 00:05:00|35436.7|35416.7|35415|35395|35447.5|35427.5|35400.9|35380.9|74
1611792600000|2021-01-28 00:10:00|35415.9|35395.9|35427.5|35407.5|35433.4|35413.4|35402.5|35382.5|46
1611792900000|2021-01-28 00:15:00|35428.4|35408.4|35425|35405|35443.4|35423.4|35417.5|35397.5|66
1611793200000|2021-01-28 00:20:00|35426.7|35406.7|35415|35395|35441.7|35421.7|35408.4|35388.4|32
1611793500000|2021-01-28 00:25:00|35415.9|35395.9|35382.5|35362.5|35435|35415|35377.5|35357.5|84
1611793800000|2021-01-28 00:30:00|35377.5|35357.5|35400|35380|35407.5|35387.5|35365|35345|124
1611794100000|2021-01-28 00:35:00|35399.2|35379.2|35439.2|35419.2|35439.2|35419.2|35387.5|35367.5|61
1611794400000|2021-01-28 00:40:00|35437.5|35417.5|35435.9|35415.9|35437.5|35417.5|35420|35400|33
1611794700000|2021-01-28 00:45:00|35436.7|35416.7|35423.4|35403.4|35436.7|35416.7|35415|35395|24
1611795000000|2021-01-28 00:50:00|35422.6|35402.6|35429.2|35409.2|35447.6|35427.6|35407.6|35387.6|91
1611795300000|2021-01-28 00:55:00|35430.1|35410.1|35434.2|35414.2|35443.4|35423.4|35430.1|35410.1|38
1611795600000|2021-01-28 01:00:00|35432.6|35412.6|35472.6|35452.6|35482.6|35462.6|35380.1|35360.1|490
1611795900000|2021-01-28 01:05:00|35475.1|35455.1|35437.6|35417.6|35475.1|35455.1|35422.6|35402.6|261
1611796200000|2021-01-28 01:10:00|35438.4|35418.4|35432.6|35412.6|35465.1|35445.1|35425.9|35405.9|184
1611796500000|2021-01-28 01:15:00|35435.1|35415.1|35447.6|35427.6|35447.6|35427.6|35392.6|35372.6|346
1611796800000|2021-01-28 01:20:00|35442.6|35422.6|35432.6|35412.6|35452.6|35432.6|35422.6|35402.6|200
1611797100000|2021-01-28 01:25:00|35433.4|35413.4|35452.6|35432.6|35455.1|35435.1|35422.6|35402.6|123
1611797400000|2021-01-28 01:30:00|35450.9|35430.9|35382.6|35362.6|35450.9|35430.9|35382.6|35362.6|265
1611797700000|2021-01-28 01:35:00|35385.1|35365.1|35402.6|35382.6|35408.4|35388.4|35355.1|35335.1|303
1611798000000|2021-01-28 01:40:00|35400.1|35380.1|35472.6|35452.6|35472.6|35452.6|35395.1|35375.1|233
1611798300000|2021-01-28 01:45:00|35475.1|35455.1|35484.2|35464.2|35486.7|35466.7|35452.6|35432.6|232
1611798600000|2021-01-28 01:50:00|35481.7|35461.7|35529.2|35509.2|35545.1|35525.1|35481.7|35461.7|391
1611798900000|2021-01-28 01:55:00|35530.9|35510.9|35540.1|35520.1|35573.4|35553.4|35530.9|35510.9|321
1611799200000|2021-01-28 02:00:00|35539.2|35519.2|35564.3|35544.3|35574.3|35554.3|35527.6|35507.6|219
1611799500000|2021-01-28 02:05:00|35560.9|35540.9|35514.3|35494.3|35560.9|35540.9|35504.3|35484.3|214
1611799800000|2021-01-28 02:10:00|35515.1|35495.1|35526.8|35506.8|35531.8|35511.8|35509.3|35489.3|132
1611800100000|2021-01-28 02:15:00|35527.6|35507.6|35541.8|35521.8|35545.1|35525.1|35519.3|35499.3|149
1611800400000|2021-01-28 02:20:00|35540.9|35520.9|35537.6|35517.6|35567.6|35547.6|35534.3|35514.3|135
1611800700000|2021-01-28 02:25:00|35535.1|35515.1|35539.3|35519.3|35541.8|35521.8|35524.3|35504.3|81
1611801000000|2021-01-28 02:30:00|35537.6|35517.6|35536.8|35516.8|35539.3|35519.3|35508.4|35488.4|166
1611801300000|2021-01-28 02:35:00|35535.9|35515.9|35511.8|35491.8|35544.3|35524.3|35500.9|35480.9|162
1611801600000|2021-01-28 02:40:00|35513.4|35493.4|35471.8|35451.8|35526.8|35506.8|35471.8|35451.8|219
1611801900000|2021-01-28 02:45:00|35473.4|35453.4|35459.3|35439.3|35484.3|35464.3|35455.9|35435.9|165
1611802200000|2021-01-28 02:50:00|35458.4|35438.4|35444.3|35424.3|35463.4|35443.4|35444.3|35424.3|211
1611802500000|2021-01-28 02:55:00|35446.8|35426.8|35519.3|35499.3|35524.3|35504.3|35440.1|35420.1|214
1611802800000|2021-01-28 03:00:00|35520.9|35500.9|35494.3|35474.3|35523.4|35503.4|35489.3|35469.3|129
1611803100000|2021-01-28 03:05:00|35496.8|35476.8|35494.3|35474.3|35504.3|35484.3|35479.3|35459.3|189
1611803400000|2021-01-28 03:10:00|35498.5|35478.5|35496.8|35476.8|35511.8|35491.8|35474.3|35454.3|212
1611803700000|2021-01-28 03:15:00|35498.5|35478.5|35513.5|35493.5|35514.3|35494.3|35494.3|35474.3|238
1611804000000|2021-01-28 03:20:00|35514.3|35494.3|35504.3|35484.3|35529.3|35509.3|35499.3|35479.3|205
1611804300000|2021-01-28 03:25:00|35503.5|35483.5|35509.3|35489.3|35528.5|35508.5|35499.3|35479.3|145
1611804600000|2021-01-28 03:30:00|35508.5|35488.5|35519.3|35499.3|35529.3|35509.3|35506|35486|61
1611804900000|2021-01-28 03:35:00|35518.5|35498.5|35514.3|35494.3|35528.5|35508.5|35499.3|35479.3|82
1611805200000|2021-01-28 03:40:00|35509.3|35489.3|35506.8|35486.8|35519.3|35499.3|35504.3|35484.3|70
1611805500000|2021-01-28 03:45:00|35509.3|35489.3|35496|35476|35516.8|35496.8|35491|35471|79
1611805800000|2021-01-28 03:50:00|35494.3|35474.3|35496|35476|35496.8|35476.8|35479.3|35459.3|69
1611806100000|2021-01-28 03:55:00|35494.3|35474.3|35505.2|35485.2|35506|35486|35486.8|35466.8|25
1611806400000|2021-01-28 04:00:00|35506|35486|35506.8|35486.8|35511|35491|35501|35481|44
1611806700000|2021-01-28 04:05:00|35508.5|35488.5|35504.3|35484.3|35516|35496|35504.3|35484.3|41
1611807000000|2021-01-28 04:10:00|35506|35486|35506.8|35486.8|35510.2|35490.2|35497.7|35477.7|20
1611807300000|2021-01-28 04:15:00|35508.5|35488.5|35510.2|35490.2|35516|35496|35506|35486|28
1611807600000|2021-01-28 04:20:00|35509.3|35489.3|35487.7|35467.7|35509.3|35489.3|35483.5|35463.5|45
1611807900000|2021-01-28 04:25:00|35486|35466|35490.2|35470.2|35491|35471|35471|35451|92
1611808200000|2021-01-28 04:30:00|35491|35471|35476|35456|35501|35481|35471|35451|89
1611808500000|2021-01-28 04:35:00|35476.8|35456.8|35476|35456|35483.5|35463.5|35471|35451|41
1611808800000|2021-01-28 04:40:00|35476.8|35456.8|35486|35466|35498.5|35478.5|35476|35456|47
1611809100000|2021-01-28 04:45:00|35483.5|35463.5|35500.2|35480.2|35501|35481|35483.5|35463.5|33
1611809400000|2021-01-28 04:50:00|35501|35481|35495.2|35475.2|35501|35481|35481|35461|21
1611809700000|2021-01-28 04:55:00|35492.7|35472.7|35491|35471|35501|35481|35486|35466|28
1611810000000|2021-01-28 05:00:00|35490.2|35470.2|35520.2|35500.2|35521|35501|35487.7|35467.7|80
1611810300000|2021-01-28 05:05:00|35518.5|35498.5|35541.8|35521.8|35558.5|35538.5|35518.5|35498.5|160
1611810600000|2021-01-28 05:10:00|35543.5|35523.5|35558.5|35538.5|35561|35541|35533.5|35513.5|54
1611810900000|2021-01-28 05:15:00|35557.7|35537.7|35571|35551|35574.4|35554.4|35556|35536|110
1611811200000|2021-01-28 05:20:00|35573.5|35553.5|35546.9|35526.9|35580.2|35560.2|35544.4|35524.4|72
1611811500000|2021-01-28 05:25:00|35547.7|35527.7|35566.9|35546.9|35581|35561|35541|35521|84
1611811800000|2021-01-28 05:30:00|35566|35546|35571|35551|35596|35576|35561|35541|234
1611812100000|2021-01-28 05:35:00|35571.9|35551.9|35535.2|35515.2|35571.9|35551.9|35519.4|35499.4|269
1611812400000|2021-01-28 05:40:00|35537.7|35517.7|35494.4|35474.4|35537.7|35517.7|35491.9|35471.9|111
1611812700000|2021-01-28 05:45:00|35491.9|35471.9|35488.5|35468.5|35501|35481|35474.4|35454.4|145
1611813000000|2021-01-28 05:50:00|35490.2|35470.2|35476.9|35456.9|35490.2|35470.2|35461|35441|112
1611813300000|2021-01-28 05:55:00|35478.5|35458.5|35491.9|35471.9|35508.5|35488.5|35476|35456|98
1611813600000|2021-01-28 06:00:00|35491|35471|35432.7|35412.7|35496|35476|35428.5|35408.5|274
1611813900000|2021-01-28 06:05:00|35431|35411|35434.4|35414.4|35474.4|35454.4|35431|35411|275
1611814200000|2021-01-28 06:10:00|35436|35416|35429.4|35409.4|35444.4|35424.4|35418.5|35398.5|125
1611814500000|2021-01-28 06:15:00|35431.9|35411.9|35411|35391|35449.4|35429.4|35411|35391|110
1611814800000|2021-01-28 06:20:00|35409.4|35389.4|35406.9|35386.9|35425.2|35405.2|35399.4|35379.4|163
1611815100000|2021-01-28 06:25:00|35400.2|35380.2|35397.7|35377.7|35406.1|35386.1|35381.9|35361.9|234
1611815400000|2021-01-28 06:30:00|35399.4|35379.4|35369.4|35349.4|35401.9|35381.9|35364.4|35344.4|259
1611815700000|2021-01-28 06:35:00|35367.7|35347.7|35349.4|35329.4|35367.7|35347.7|35334.4|35314.4|229
1611816000000|2021-01-28 06:40:00|35351.9|35331.9|35369.4|35349.4|35374.4|35354.4|35329.4|35309.4|215
1611816300000|2021-01-28 06:45:00|35371.9|35351.9|35364.4|35344.4|35389.4|35369.4|35356.1|35336.1|147
1611816600000|2021-01-28 06:50:00|35366.9|35346.9|35379.4|35359.4|35384.4|35364.4|35361.9|35341.9|142
1611816900000|2021-01-28 06:55:00|35383.6|35363.6|35411.9|35391.9|35426.9|35406.9|35381.9|35361.9|227
1611817200000|2021-01-28 07:00:00|35413.6|35393.6|35374.4|35354.4|35413.6|35393.6|35369.4|35349.4|165
1611817500000|2021-01-28 07:05:00|35375.2|35355.2|35321.1|35301.1|35391.9|35371.9|35301.9|35281.9|182
1611817800000|2021-01-28 07:10:00|35320.2|35300.2|35357.8|35337.8|35362.8|35342.8|35316.1|35296.1|214
1611818100000|2021-01-28 07:15:00|35359.4|35339.4|35337.8|35317.8|35360.3|35340.3|35330.3|35310.3|121
1611818400000|2021-01-28 07:20:00|35340.3|35320.3|35289.4|35269.4|35340.3|35320.3|35281.9|35261.9|223
1611818700000|2021-01-28 07:25:00|35290.3|35270.3|35287.8|35267.8|35313.6|35293.6|35277.8|35257.8|147
1611819000000|2021-01-28 07:30:00|35286.1|35266.1|35227.8|35207.8|35302.8|35282.8|35227.8|35207.8|272
1611819300000|2021-01-28 07:35:00|35225.3|35205.3|35232.8|35212.8|35257.8|35237.8|35220.3|35200.3|228
1611819600000|2021-01-28 07:40:00|35230.3|35210.3|35227.8|35207.8|35257.8|35237.8|35227.8|35207.8|227
1611819900000|2021-01-28 07:45:00|35222.8|35202.8|35273.6|35253.6|35297.8|35277.8|35222.8|35202.8|228
1611820200000|2021-01-28 07:50:00|35276.1|35256.1|35252.8|35232.8|35279.4|35259.4|35250.3|35230.3|258
1611820500000|2021-01-28 07:55:00|35250.3|35230.3|35245.3|35225.3|35262.8|35242.8|35237.8|35217.8|218
1611820800000|2021-01-28 08:00:00|35247.8|35227.8|35252.8|35232.8|35287.8|35267.8|35239.5|35219.5|294
1611821100000|2021-01-28 08:05:00|35251.1|35231.1|35272.8|35252.8|35295.3|35275.3|35243.6|35223.6|288
1611821400000|2021-01-28 08:10:00|35267.8|35247.8|35287.8|35267.8|35292.8|35272.8|35242.8|35222.8|284
1611821700000|2021-01-28 08:15:00|35290.3|35270.3|35245.3|35225.3|35317.8|35297.8|35243.6|35223.6|299
1611822000000|2021-01-28 08:20:00|35243.6|35223.6|35253.6|35233.6|35269.5|35249.5|35225.3|35205.3|209
1611822300000|2021-01-28 08:25:00|35252.8|35232.8|35222.8|35202.8|35272.8|35252.8|35212.8|35192.8|195
1611822600000|2021-01-28 08:30:00|35221.1|35201.1|35212.8|35192.8|35228.6|35208.6|35200.3|35180.3|238
1611822900000|2021-01-28 08:35:00|35212|35192|35172.8|35152.8|35212.8|35192.8|35171.1|35151.1|352
1611823200000|2021-01-28 08:40:00|35171.1|35151.1|35126.9|35106.9|35176.9|35156.9|35082.8|35062.8|584
1611823500000|2021-01-28 08:45:00|35127.8|35107.8|35039.5|35019.5|35132.8|35112.8|35037.8|35017.8|477
1611823800000|2021-01-28 08:50:00|35037.8|35017.8|35113.6|35093.6|35119.4|35099.4|35033.6|35013.6|377
1611824100000|2021-01-28 08:55:00|35115.3|35095.3|35125.3|35105.3|35132|35112|35091.1|35071.1|315
1611824400000|2021-01-28 09:00:00|35123.6|35103.6|35163.7|35143.7|35166.2|35146.2|35096.2|35076.2|404
1611824700000|2021-01-28 09:05:00|35162.8|35142.8|35156.2|35136.2|35213.7|35193.7|35153.7|35133.7|310
1611825000000|2021-01-28 09:10:00|35153.7|35133.7|35153.7|35133.7|35154.5|35134.5|35123.7|35103.7|236
1611825300000|2021-01-28 09:15:00|35151.2|35131.2|35138.7|35118.7|35196.2|35176.2|35138.7|35118.7|191
1611825600000|2021-01-28 09:20:00|35137|35117|35113.7|35093.7|35141.2|35121.2|35098.7|35078.7|190
1611825900000|2021-01-28 09:25:00|35116.2|35096.2|35096.2|35076.2|35148.7|35128.7|35093.7|35073.7|259
1611826200000|2021-01-28 09:30:00|35095.4|35075.4|35027.9|35007.9|35097|35077|35011.2|34991.2|487
1611826500000|2021-01-28 09:35:00|35023.7|35003.7|34991.2|34971.2|35023.7|35003.7|34973.7|34953.7|437
1611826800000|2021-01-28 09:40:00|34992|34972|35047.8|35027.8|35047.8|35027.8|34979.5|34959.5|228
1611827100000|2021-01-28 09:45:00|35047|35027|35137|35117|35153.7|35133.7|35044.5|35024.5|363
1611827400000|2021-01-28 09:50:00|35137.8|35117.8|35163.7|35143.7|35187.8|35167.8|35137.8|35117.8|329
1611827700000|2021-01-28 09:55:00|35164.5|35144.5|35142.8|35122.8|35167.8|35147.8|35130.3|35110.3|130
1611828000000|2021-01-28 10:00:00|35140.3|35120.3|35137.8|35117.8|35160.3|35140.3|35132.8|35112.8|87
1611828300000|2021-01-28 10:05:00|35140.3|35120.3|35152.8|35132.8|35162.8|35142.8|35092.8|35072.8|200
1611828600000|2021-01-28 10:10:00|35153.7|35133.7|35112|35092|35162.8|35142.8|35107.9|35087.9|254
1611828900000|2021-01-28 10:15:00|35111.2|35091.2|35152.8|35132.8|35153.7|35133.7|35066.2|35046.2|418
1611829200000|2021-01-28 10:20:00|35155.3|35135.3|35150.4|35130.4|35161.2|35141.2|35117|35097|237
1611829500000|2021-01-28 10:25:00|35152.9|35132.9|35118.7|35098.7|35162.9|35142.9|35110.4|35090.4|220
1611829800000|2021-01-28 10:30:00|35120.4|35100.4|35135.4|35115.4|35142.9|35122.9|35072.9|35052.9|272
1611830100000|2021-01-28 10:35:00|35132.9|35112.9|35137.9|35117.9|35142.9|35122.9|35122.9|35102.9|130
1611830400000|2021-01-28 10:40:00|35135.4|35115.4|35147.9|35127.9|35148.7|35128.7|35132.9|35112.9|100
1611830700000|2021-01-28 10:45:00|35148.7|35128.7|35108.7|35088.7|35167.9|35147.9|35095.4|35075.4|177
1611831000000|2021-01-28 10:50:00|35107.9|35087.9|35125.4|35105.4|35138.7|35118.7|35102.9|35082.9|97
1611831300000|2021-01-28 10:55:00|35127.9|35107.9|35112.9|35092.9|35157.9|35137.9|35112.9|35092.9|128
1611831600000|2021-01-28 11:00:00|35111.2|35091.2|35097.9|35077.9|35122.9|35102.9|35092.9|35072.9|101
1611831900000|2021-01-28 11:05:00|35095.4|35075.4|35161.2|35141.2|35165.4|35145.4|35083.7|35063.7|189
1611832200000|2021-01-28 11:10:00|35158.7|35138.7|35157.9|35137.9|35162.9|35142.9|35133.7|35113.7|190
1611832500000|2021-01-28 11:15:00|35159.6|35139.6|35202.1|35182.1|35202.9|35182.9|35145.4|35125.4|214
1611832800000|2021-01-28 11:20:00|35197.9|35177.9|35182.9|35162.9|35217.9|35197.9|35178.7|35158.7|197
1611833100000|2021-01-28 11:25:00|35182.1|35162.1|35192.9|35172.9|35217.1|35197.1|35178.7|35158.7|172
1611833400000|2021-01-28 11:30:00|35195.4|35175.4|35225.4|35205.4|35247.9|35227.9|35190.4|35170.4|221
1611833700000|2021-01-28 11:35:00|35222.9|35202.9|35212.9|35192.9|35225.4|35205.4|35197.9|35177.9|83
1611834000000|2021-01-28 11:40:00|35213.7|35193.7|35182.9|35162.9|35220.4|35200.4|35175.4|35155.4|118
1611834300000|2021-01-28 11:45:00|35180.4|35160.4|35207.9|35187.9|35210.4|35190.4|35180.4|35160.4|80
1611834600000|2021-01-28 11:50:00|35197.9|35177.9|35184.6|35164.6|35201.2|35181.2|35180.4|35160.4|82
1611834900000|2021-01-28 11:55:00|35182.1|35162.1|35187.9|35167.9|35219.6|35199.6|35180.4|35160.4|112
1611835200000|2021-01-28 12:00:00|35185.4|35165.4|35202.9|35182.9|35202.9|35182.9|35162.9|35142.9|182
1611835500000|2021-01-28 12:05:00|35201.2|35181.2|35242.1|35222.1|35265.4|35245.4|35197.9|35177.9|349
1611835800000|2021-01-28 12:10:00|35242.9|35222.9|35269.6|35249.6|35282.9|35262.9|35232.1|35212.1|228
1611836100000|2021-01-28 12:15:00|35271.2|35251.2|35297.9|35277.9|35300.4|35280.4|35266.3|35246.3|240
1611836400000|2021-01-28 12:20:00|35295.4|35275.4|35282.1|35262.1|35299.6|35279.6|35281.3|35261.3|198
1611836700000|2021-01-28 12:25:00|35281.3|35261.3|35374.6|35354.6|35382.1|35362.1|35279.6|35259.6|1009
1611837000000|2021-01-28 12:30:00|35372.1|35352.1|35310.4|35290.4|35372.1|35352.1|35309.6|35289.6|339
1611837300000|2021-01-28 12:35:00|35312.1|35292.1|35314.6|35294.6|35334.6|35314.6|35309.6|35289.6|231
1611837600000|2021-01-28 12:40:00|35313.7|35293.7|35318.7|35298.7|35319.6|35299.6|35309.6|35289.6|130
1611837900000|2021-01-28 12:45:00|35319.6|35299.6|35334.6|35314.6|35339.6|35319.6|35296.2|35276.2|165
1611838200000|2021-01-28 12:50:00|35336.2|35316.2|35352.1|35332.1|35368.7|35348.7|35334.6|35314.6|212
1611838500000|2021-01-28 12:55:00|35352.9|35332.9|35359.6|35339.6|35364.6|35344.6|35333.7|35313.7|165
1611838800000|2021-01-28 13:00:00|35358.7|35338.7|35347.1|35327.1|35415.4|35395.4|35339.6|35319.6|706
1611839100000|2021-01-28 13:05:00|35346.3|35326.3|35437.1|35417.1|35447.9|35427.9|35344.6|35324.6|443
1611839400000|2021-01-28 13:10:00|35439.6|35419.6|35412|35392|35472.1|35452.1|35392|35372|863
1611839700000|2021-01-28 13:15:00|35411.2|35391.2|35409.5|35389.5|35412.8|35392.8|35367.8|35347.8|516
1611840000000|2021-01-28 13:20:00|35407.8|35387.8|35452|35432|35464.5|35444.5|35392.8|35372.8|632
1611840300000|2021-01-28 13:25:00|35450.3|35430.3|35450.3|35430.3|35461.2|35441.2|35447.8|35427.8|359
1611840600000|2021-01-28 13:30:00|35452|35432|35520.4|35500.4|35522|35502|35444.5|35424.5|481
1611840900000|2021-01-28 13:35:00|35525.4|35505.4|35574.5|35554.5|35589.5|35569.5|35507.9|35487.9|825
1611841200000|2021-01-28 13:40:00|35579.5|35559.5|35671.1|35651.1|35687.8|35667.8|35569.5|35549.5|1575
1611841500000|2021-01-28 13:45:00|35668.6|35648.6|35726.9|35706.9|35731.1|35711.1|35667.8|35647.8|1213
1611841800000|2021-01-28 13:50:00|35726.1|35706.1|35753.6|35733.6|35767.8|35747.8|35703.6|35683.6|912
1611842100000|2021-01-28 13:55:00|35751.9|35731.9|35791.1|35771.1|35792.8|35772.8|35726.1|35706.1|1066
1611842400000|2021-01-28 14:00:00|35786.9|35766.9|35847.8|35827.8|35869.4|35849.4|35786.1|35766.1|1324
1611842700000|2021-01-28 14:05:00|35848.6|35828.6|35804.4|35784.4|35867.8|35847.8|35793.6|35773.6|1014
1611843000000|2021-01-28 14:10:00|35806.1|35786.1|35836.1|35816.1|35850.3|35830.3|35806.1|35786.1|669
1611843300000|2021-01-28 14:15:00|35834.4|35814.4|35861.1|35841.1|35879.4|35859.4|35831.1|35811.1|649
1611843600000|2021-01-28 14:20:00|35861.9|35841.9|35927.8|35907.8|35932.8|35912.8|35861.1|35841.1|954
1611843900000|2021-01-28 14:25:00|35926.1|35906.1|35947.8|35927.8|35963.6|35943.6|35912.8|35892.8|1184
1611844200000|2021-01-28 14:30:00|35937.8|35917.8|35946|35926|36014.4|35994.4|35912|35892|2470
1611844500000|2021-01-28 14:35:00|35945.2|35925.2|35877|35857|35981|35961|35877|35857|1478
1611844800000|2021-01-28 14:40:00|35875.3|35855.3|35968.6|35948.6|36007.7|35987.7|35869.4|35849.4|1418
1611845100000|2021-01-28 14:45:00|35969.4|35949.4|35879.4|35859.4|35986.1|35966.1|35859.4|35839.4|840
1611845400000|2021-01-28 14:50:00|35877.7|35857.7|35879.4|35859.4|35918.6|35898.6|35866.1|35846.1|569
1611845700000|2021-01-28 14:55:00|35878.6|35858.6|35816.1|35796.1|35886.1|35866.1|35794.4|35774.4|1232
1611846000000|2021-01-28 15:00:00|35817.8|35797.8|35873.6|35853.6|35904.4|35884.4|35817.8|35797.8|813
1611846300000|2021-01-28 15:05:00|35871.9|35851.9|35904.4|35884.4|35934.4|35914.4|35871.9|35851.9|726
1611846600000|2021-01-28 15:10:00|35906.1|35886.1|35932.7|35912.7|35969.4|35949.4|35904.4|35884.4|674
1611846900000|2021-01-28 15:15:00|35934.4|35914.4|35918.6|35898.6|35967.7|35947.7|35906.1|35886.1|851
1611847200000|2021-01-28 15:20:00|35916.1|35896.1|35914.4|35894.4|35960.2|35940.2|35911.9|35891.9|509
1611847500000|2021-01-28 15:25:00|35916.1|35896.1|35916.9|35896.9|35954.4|35934.4|35911|35891|335
1611847800000|2021-01-28 15:30:00|35919.4|35899.4|35920.2|35900.2|35962.7|35942.7|35918.5|35898.5|1074
1611848100000|2021-01-28 15:35:00|35921.9|35901.9|35906.9|35886.9|35939.4|35919.4|35889.4|35869.4|446
1611848400000|2021-01-28 15:40:00|35904.4|35884.4|35914.4|35894.4|35929.4|35909.4|35875.2|35855.2|410
1611848700000|2021-01-28 15:45:00|35915.2|35895.2|35917.7|35897.7|35934.4|35914.4|35897.7|35877.7|605
1611849000000|2021-01-28 15:50:00|35914.4|35894.4|35894.4|35874.4|35916.1|35896.1|35876|35856|292
1611849300000|2021-01-28 15:55:00|35895.2|35875.2|35883.6|35863.6|35909.4|35889.4|35876.1|35856.1|292
1611849600000|2021-01-28 16:00:00|35886.1|35866.1|35899.4|35879.4|35921.1|35901.1|35884.4|35864.4|408
1611849900000|2021-01-28 16:05:00|35898.6|35878.6|35904.4|35884.4|35934.4|35914.4|35892.7|35872.7|364
1611850200000|2021-01-28 16:10:00|35905.2|35885.2|35886.1|35866.1|35914.4|35894.4|35876.1|35856.1|367
1611850500000|2021-01-28 16:15:00|35887.7|35867.7|35875.2|35855.2|35918.6|35898.6|35875.2|35855.2|267
1611850800000|2021-01-28 16:20:00|35876.1|35856.1|35825.2|35805.2|35877.7|35857.7|35823.6|35803.6|487
1611851100000|2021-01-28 16:25:00|35826.1|35806.1|35829.4|35809.4|35851.9|35831.9|35821.9|35801.9|278
1611851400000|2021-01-28 16:30:00|35831.1|35811.1|35871.1|35851.1|35881.1|35861.1|35823.6|35803.6|473
1611851700000|2021-01-28 16:35:00|35869.4|35849.4|35831.1|35811.1|35894.4|35874.4|35821.1|35801.1|410
1611852000000|2021-01-28 16:40:00|35831.9|35811.9|35783.6|35763.6|35836.1|35816.1|35781.1|35761.1|520
1611852300000|2021-01-28 16:45:00|35786.1|35766.1|35755.2|35735.2|35796.1|35776.1|35735.2|35715.2|802
1611852600000|2021-01-28 16:50:00|35757.7|35737.7|35796.1|35776.1|35804.4|35784.4|35752.7|35732.7|269
1611852900000|2021-01-28 16:55:00|35797.7|35777.7|35783.6|35763.6|35811.1|35791.1|35773.6|35753.6|297
1611853200000|2021-01-28 17:00:00|35786.1|35766.1|35776.1|35756.1|35806.9|35786.9|35766.9|35746.9|263
1611853500000|2021-01-28 17:05:00|35781.1|35761.1|35776.1|35756.1|35816.1|35796.1|35763.6|35743.6|310
1611853800000|2021-01-28 17:10:00|35781.1|35761.1|35751.9|35731.9|35781.1|35761.1|35736.1|35716.1|244
1611854100000|2021-01-28 17:15:00|35755.3|35735.3|35781.1|35761.1|35783.6|35763.6|35746.1|35726.1|130
1611854400000|2021-01-28 17:20:00|35778.6|35758.6|35811.1|35791.1|35811.1|35791.1|35767.7|35747.7|148
1611854700000|2021-01-28 17:25:00|35808.6|35788.6|35806.9|35786.9|35810.3|35790.3|35791.1|35771.1|159
1611855000000|2021-01-28 17:30:00|35809.4|35789.4|35831.1|35811.1|35836.1|35816.1|35806.1|35786.1|283
1611855300000|2021-01-28 17:35:00|35829.4|35809.4|35823.6|35803.6|35834.4|35814.4|35796.9|35776.9|222
1611855600000|2021-01-28 17:40:00|35821.1|35801.1|35821.1|35801.1|35821.1|35801.1|35786.1|35766.1|273
1611855900000|2021-01-28 17:45:00|35819.4|35799.4|35804.5|35784.5|35834.4|35814.4|35802.8|35782.8|335
1611856200000|2021-01-28 17:50:00|35802.8|35782.8|35762.8|35742.8|35805.3|35785.3|35760.3|35740.3|301
1611856500000|2021-01-28 17:55:00|35761.1|35741.1|35793.6|35773.6|35817.7|35797.7|35760.3|35740.3|1548
1611856800000|2021-01-28 18:00:00|35794.4|35774.4|35801|35781|35814.3|35794.3|35792.7|35772.7|815
1611857100000|2021-01-28 18:05:00|35800.2|35780.2|35764.3|35744.3|35800.2|35780.2|35759.3|35739.3|174
1611857400000|2021-01-28 18:10:00|35763.5|35743.5|35761|35741|35773.5|35753.5|35751|35731|283
1611857700000|2021-01-28 18:15:00|35760.2|35740.2|35792.7|35772.7|35792.7|35772.7|35757.7|35737.7|157
1611858000000|2021-01-28 18:20:00|35791|35771|35817.8|35797.8|35818.6|35798.6|35782.7|35762.7|307
1611858300000|2021-01-28 18:25:00|35818.6|35798.6|35815.2|35795.2|35821.9|35801.9|35807.7|35787.7|95
1611858600000|2021-01-28 18:30:00|35814.4|35794.4|35854.4|35834.4|35854.4|35834.4|35812.7|35792.7|225
1611858900000|2021-01-28 18:35:00|35860.2|35840.2|35907.7|35887.7|35919.4|35899.4|35860.2|35840.2|345
1611859200000|2021-01-28 18:40:00|35909.4|35889.4|35881.8|35861.8|35911.9|35891.9|35881.8|35861.8|252
1611859500000|2021-01-28 18:45:00|35886|35866|35871.9|35851.9|35907.7|35887.7|35867.7|35847.7|124
1611859800000|2021-01-28 18:50:00|35870.2|35850.2|35900.2|35880.2|35900.2|35880.2|35870.2|35850.2|121
1611860100000|2021-01-28 18:55:00|35898.5|35878.5|35895.2|35875.2|35902.7|35882.7|35880.2|35860.2|111
1611860400000|2021-01-28 19:00:00|35894.4|35874.4|35871.9|35851.9|35896.9|35876.9|35867.7|35847.7|73
1611860700000|2021-01-28 19:05:00|35869.4|35849.4|35870.2|35850.2|35880.2|35860.2|35862.7|35842.7|240
1611861000000|2021-01-28 19:10:00|35871.9|35851.9|35860.2|35840.2|35872.7|35852.7|35842.7|35822.7|88
1611861300000|2021-01-28 19:15:00|35862.7|35842.7|35859.4|35839.4|35867.7|35847.7|35842.7|35822.7|99
1611861600000|2021-01-28 19:20:00|35857.7|35837.7|35841.9|35821.9|35861|35841|35832.7|35812.7|163
1611861900000|2021-01-28 19:25:00|35842.7|35822.7|35852.7|35832.7|35862.7|35842.7|35840.2|35820.2|183
1611862200000|2021-01-28 19:30:00|35854.4|35834.4|35841.9|35821.9|35860.2|35840.2|35837.7|35817.7|166
1611862500000|2021-01-28 19:35:00|35842.7|35822.7|35865.2|35845.2|35865.2|35845.2|35836.9|35816.9|238
1611862800000|2021-01-28 19:40:00|35862.7|35842.7|35860.2|35840.2|35877.7|35857.7|35858.5|35838.5|33
1611863100000|2021-01-28 19:45:00|35862.7|35842.7|35877.7|35857.7|35877.7|35857.7|35861.9|35841.9|21
1611863400000|2021-01-28 19:50:00|35880.2|35860.2|35856.9|35836.9|35882.7|35862.7|35846.9|35826.9|23
1611863700000|2021-01-28 19:55:00|35853.5|35833.5|35867.7|35847.7|35870.2|35850.2|35837.7|35817.7|18
1611864000000|2021-01-28 20:00:00|35866|35846|35855.2|35835.2|35866|35846|35849.4|35829.4|25
1611864300000|2021-01-28 20:05:00|35852.7|35832.7|35867.7|35847.7|35872.7|35852.7|35852.7|35832.7|18
1611864600000|2021-01-28 20:10:00|35865.2|35845.2|35865.2|35845.2|35872.7|35852.7|35860.2|35840.2|39
1611864900000|2021-01-28 20:15:00|35867.7|35847.7|35842.7|35822.7|35869.4|35849.4|35832.7|35812.7|90
1611865200000|2021-01-28 20:20:00|35843.5|35823.5|35837.7|35817.7|35850.2|35830.2|35835.2|35815.2|57
1611865500000|2021-01-28 20:25:00|35840.2|35820.2|35820.2|35800.2|35852.7|35832.7|35820.2|35800.2|29
1611865800000|2021-01-28 20:30:00|35817.7|35797.7|35810.2|35790.2|35832.7|35812.7|35807.7|35787.7|40
1611866100000|2021-01-28 20:35:00|35812.7|35792.7|35838.5|35818.5|35842.7|35822.7|35803.5|35783.5|125
1611866400000|2021-01-28 20:40:00|35837.7|35817.7|35828.5|35808.5|35845.2|35825.2|35822.7|35802.7|68
1611866700000|2021-01-28 20:45:00|35830.2|35810.2|35832.7|35812.7|35837.7|35817.7|35812.7|35792.7|66
1611867000000|2021-01-28 20:50:00|35829.4|35809.4|35824.4|35804.4|35837.7|35817.7|35813.5|35793.5|69
1611867300000|2021-01-28 20:55:00|35826.9|35806.9|35787.7|35767.7|35826.9|35806.9|35781.1|35761.1|166
1611867600000|2021-01-28 21:00:00|35786.9|35766.9|35793.6|35773.6|35809.4|35789.4|35764.4|35744.4|184
1611867900000|2021-01-28 21:05:00|35796.1|35776.1|35794.4|35774.4|35796.1|35776.1|35789.4|35769.4|23
1611868200000|2021-01-28 21:10:00|35791.9|35771.9|35802.7|35782.7|35804.4|35784.4|35789.4|35769.4|114
1611868500000|2021-01-28 21:15:00|35801.9|35781.9|35812.7|35792.7|35826.9|35806.9|35797.7|35777.7|50
1611868800000|2021-01-28 21:20:00|35814.4|35794.4|35799.4|35779.4|35816.1|35796.1|35799.4|35779.4|30
1611869100000|2021-01-28 21:25:00|35800.2|35780.2|35797.7|35777.7|35807.7|35787.7|35797.7|35777.7|54
1611869400000|2021-01-28 21:30:00|35794.4|35774.4|35763.5|35743.5|35797.7|35777.7|35762.7|35742.7|97
1611869700000|2021-01-28 21:35:00|35762.7|35742.7|35761|35741|35764.4|35744.4|35756.9|35736.9|60
1611870000000|2021-01-28 21:40:00|35762.7|35742.7|35773.5|35753.5|35777.7|35757.7|35757.7|35737.7|42
1611870300000|2021-01-28 21:45:00|35774.4|35754.4|35756|35736|35778.5|35758.5|35755.2|35735.2|92
1611870600000|2021-01-28 21:50:00|35753.5|35733.5|35766|35746|35766|35746|35751|35731|60
1611870900000|2021-01-28 21:55:00|35765.2|35745.2|35775.2|35755.2|35778.5|35758.5|35765.2|35745.2|71
1611874800000|2021-01-28 23:00:00|35764.4|35744.4|35760.3|35740.3|35776.9|35756.9|35756.1|35736.1|65
1611875100000|2021-01-28 23:05:00|35759.4|35739.4|35767.8|35747.8|35767.8|35747.8|35752.8|35732.8|43
1611875400000|2021-01-28 23:10:00|35768.6|35748.6|35762.8|35742.8|35782.8|35762.8|35762.8|35742.8|52
1611875700000|2021-01-28 23:15:00|35765.3|35745.3|35742.8|35722.8|35765.3|35745.3|35742.8|35722.8|56
1611876000000|2021-01-28 23:20:00|35741.9|35721.9|35757.8|35737.8|35760.3|35740.3|35740.3|35720.3|52
1611876300000|2021-01-28 23:25:00|35757|35737|35777.8|35757.8|35780.3|35760.3|35755.3|35735.3|28
1611876600000|2021-01-28 23:30:00|35775.3|35755.3|35762.8|35742.8|35777|35757|35757.8|35737.8|28
1611876900000|2021-01-28 23:35:00|35765.3|35745.3|35777.8|35757.8|35787|35767|35762.8|35742.8|47
1611877200000|2021-01-28 23:40:00|35779.5|35759.5|35767|35747|35782.8|35762.8|35762.8|35742.8|29
1611877500000|2021-01-28 23:45:00|35767.8|35747.8|35782.8|35762.8|35788.6|35768.6|35767.8|35747.8|14
1611877800000|2021-01-28 23:50:00|35780.3|35760.3|35757.8|35737.8|35782.8|35762.8|35757.8|35737.8|43
1611878100000|2021-01-28 23:55:00|35759.5|35739.5|35747.8|35727.8|35760.3|35740.3|35742.8|35722.8|68
1611878400000|2021-01-29 00:00:00|35746.1|35726.1|35758.6|35738.6|35758.6|35738.6|35740.3|35720.3|45
1611878700000|2021-01-29 00:05:00|35760.3|35740.3|35750.3|35730.3|35767|35747|35740.3|35720.3|33
1611879000000|2021-01-29 00:10:00|35752.8|35732.8|35767.8|35747.8|35777.8|35757.8|35752.8|35732.8|52
1611879300000|2021-01-29 00:15:00|35765.3|35745.3|35777.8|35757.8|35785.3|35765.3|35762.8|35742.8|27
1611879600000|2021-01-29 00:20:00|35778.6|35758.6|35752.8|35732.8|35780.3|35760.3|35748.6|35728.6|35
1611879900000|2021-01-29 00:25:00|35753.6|35733.6|35747.8|35727.8|35762.8|35742.8|35747|35727|23
1611880200000|2021-01-29 00:30:00|35745.3|35725.3|35750.3|35730.3|35755.3|35735.3|35732.8|35712.8|52
1611880500000|2021-01-29 00:35:00|35747.8|35727.8|35722|35702|35747.8|35727.8|35702.8|35682.8|66
1611880800000|2021-01-29 00:40:00|35720.3|35700.3|35682.8|35662.8|35721.1|35701.1|35681.1|35661.1|73
1611881100000|2021-01-29 00:45:00|35683.6|35663.6|35697.8|35677.8|35702.8|35682.8|35682.8|35662.8|43
1611881400000|2021-01-29 00:50:00|35697|35677|35697.8|35677.8|35702.8|35682.8|35688.6|35668.6|48
1611881700000|2021-01-29 00:55:00|35702|35682|35692.8|35672.8|35703.6|35683.6|35692|35672|45
1611882000000|2021-01-29 01:00:00|35693.6|35673.6|35780.3|35760.3|35787.8|35767.8|35693.6|35673.6|261
1611882300000|2021-01-29 01:05:00|35781.1|35761.1|35772.8|35752.8|35782.8|35762.8|35750.3|35730.3|137
1611882600000|2021-01-29 01:10:00|35770.3|35750.3|35805.3|35785.3|35827.8|35807.8|35767.8|35747.8|176
1611882900000|2021-01-29 01:15:00|35806.1|35786.1|35792.8|35772.8|35812.8|35792.8|35772.8|35752.8|141
1611883200000|2021-01-29 01:20:00|35793.6|35773.6|35837.8|35817.8|35842.8|35822.8|35793.6|35773.6|180
1611883500000|2021-01-29 01:25:00|35840.3|35820.3|35837.8|35817.8|35858.6|35838.6|35820.3|35800.3|165
1611883800000|2021-01-29 01:30:00|35841.1|35821.1|35836.1|35816.1|35872.8|35852.8|35832.8|35812.8|209
1611884100000|2021-01-29 01:35:00|35837.8|35817.8|35811.2|35791.2|35848.6|35828.6|35811.2|35791.2|201
1611884400000|2021-01-29 01:40:00|35809.5|35789.5|35825.3|35805.3|35831.2|35811.2|35802.8|35782.8|135
1611884700000|2021-01-29 01:45:00|35827|35807|35776.2|35756.2|35827.8|35807.8|35772.9|35752.9|167
1611885000000|2021-01-29 01:50:00|35774.5|35754.5|35719.5|35699.5|35777.8|35757.8|35719.5|35699.5|209
1611885300000|2021-01-29 01:55:00|35722|35702|35719.5|35699.5|35749.5|35729.5|35717.8|35697.8|102
1611885600000|2021-01-29 02:00:00|35714.5|35694.5|35715.3|35695.3|35744.5|35724.5|35709.5|35689.5|150
1611885900000|2021-01-29 02:05:00|35714.5|35694.5|35707.8|35687.8|35730.3|35710.3|35696.2|35676.2|127
1611886200000|2021-01-29 02:10:00|35706.2|35686.2|35747|35727|35747|35727|35702.8|35682.8|107
1611886500000|2021-01-29 02:15:00|35747.8|35727.8|35744.5|35724.5|35764.5|35744.5|35742.8|35722.8|79
1611886800000|2021-01-29 02:20:00|35742.8|35722.8|35733.7|35713.7|35749.5|35729.5|35730.3|35710.3|38
1611887100000|2021-01-29 02:25:00|35732.9|35712.9|35742.8|35722.8|35747.8|35727.8|35720.3|35700.3|75
1611887400000|2021-01-29 02:30:00|35744.5|35724.5|35723.7|35703.7|35744.5|35724.5|35704.5|35684.5|90
1611887700000|2021-01-29 02:35:00|35722|35702|35670.3|35650.3|35744.5|35724.5|35669.5|35649.5|124
1611888000000|2021-01-29 02:40:00|35669.5|35649.5|35702|35682|35704.5|35684.5|35662|35642|170
1611888300000|2021-01-29 02:45:00|35703.7|35683.7|35725.3|35705.3|35725.3|35705.3|35684.5|35664.5|125
1611888600000|2021-01-29 02:50:00|35724.5|35704.5|35751.2|35731.2|35754.5|35734.5|35723.7|35703.7|122
1611888900000|2021-01-29 02:55:00|35752|35732|35737|35717|35752|35732|35723.6|35703.6|95
1611889200000|2021-01-29 03:00:00|35734.5|35714.5|35700.3|35680.3|35749.5|35729.5|35699.5|35679.5|163
1611889500000|2021-01-29 03:05:00|35699.5|35679.5|35736.2|35716.2|35736.2|35716.2|35692|35672|161
1611889800000|2021-01-29 03:10:00|35738.7|35718.7|35721.2|35701.2|35747|35727|35716.2|35696.2|84
1611890100000|2021-01-29 03:15:00|35719.5|35699.5|35719.5|35699.5|35724.5|35704.5|35702|35682|83
1611890400000|2021-01-29 03:20:00|35721.2|35701.2|35704.5|35684.5|35731.2|35711.2|35693.7|35673.7|159
1611890700000|2021-01-29 03:25:00|35706.2|35686.2|35701.2|35681.2|35722|35702|35698.7|35678.7|145
1611891000000|2021-01-29 03:30:00|35698.7|35678.7|35666.2|35646.2|35698.7|35678.7|35665.4|35645.4|102
1611891300000|2021-01-29 03:35:00|35665.4|35645.4|35652.9|35632.9|35685.4|35665.4|35647.9|35627.9|91
1611891600000|2021-01-29 03:40:00|35651.2|35631.2|35666.2|35646.2|35668.7|35648.7|35640.4|35620.4|136
1611891900000|2021-01-29 03:45:00|35665.4|35645.4|35646.2|35626.2|35666.2|35646.2|35625.4|35605.4|100
1611892200000|2021-01-29 03:50:00|35645.4|35625.4|35628.7|35608.7|35656.2|35636.2|35621.2|35601.2|121
1611892500000|2021-01-29 03:55:00|35629.5|35609.5|35596.2|35576.2|35636.2|35616.2|35591.2|35571.2|65
1611892800000|2021-01-29 04:00:00|35592|35572|35602|35582|35611.2|35591.2|35592|35572|80
1611893100000|2021-01-29 04:05:00|35603.7|35583.7|35591.2|35571.2|35615.4|35595.4|35586.2|35566.2|89
1611893400000|2021-01-29 04:10:00|35589.5|35569.5|35581.2|35561.2|35597.9|35577.9|35581.2|35561.2|117
1611893700000|2021-01-29 04:15:00|35582.9|35562.9|35513.7|35493.7|35588.7|35568.7|35507|35487|284
1611894000000|2021-01-29 04:20:00|35511.2|35491.2|35552|35532|35559.5|35539.5|35511.2|35491.2|90
1611894300000|2021-01-29 04:25:00|35551.2|35531.2|35546.2|35526.2|35556.2|35536.2|35523.7|35503.7|98
1611894600000|2021-01-29 04:30:00|35543.7|35523.7|35546.2|35526.2|35552|35532|35526.2|35506.2|80
1611894900000|2021-01-29 04:35:00|35545.4|35525.4|35548.7|35528.7|35561.2|35541.2|35541.2|35521.2|65
1611895200000|2021-01-29 04:40:00|35546.2|35526.2|35533.7|35513.7|35560.4|35540.4|35531.2|35511.2|53
1611895500000|2021-01-29 04:45:00|35531.2|35511.2|35573.7|35553.7|35574.5|35554.5|35531.2|35511.2|62
1611895800000|2021-01-29 04:50:00|35571.2|35551.2|35566.2|35546.2|35575.4|35555.4|35561.2|35541.2|49
1611896100000|2021-01-29 04:55:00|35563.7|35543.7|35566.2|35546.2|35573.7|35553.7|35561.2|35541.2|45
1611896400000|2021-01-29 05:00:00|35564.5|35544.5|35534.5|35514.5|35566.2|35546.2|35504.6|35484.6|129
1611896700000|2021-01-29 05:05:00|35536.2|35516.2|35548.7|35528.7|35561.2|35541.2|35533.7|35513.7|137
1611897000000|2021-01-29 05:10:00|35546.2|35526.2|35566.2|35546.2|35566.2|35546.2|35538.7|35518.7|65
1611897300000|2021-01-29 05:15:00|35568.7|35548.7|35541.2|35521.2|35568.7|35548.7|35536.2|35516.2|96
1611897600000|2021-01-29 05:20:00|35542.9|35522.9|35556.2|35536.2|35581.2|35561.2|35541.2|35521.2|159
1611897900000|2021-01-29 05:25:00|35553.7|35533.7|35528.7|35508.7|35566.2|35546.2|35528.7|35508.7|144
1611898200000|2021-01-29 05:30:00|35526.2|35506.2|35511.2|35491.2|35583.7|35563.7|35482.9|35462.9|452
1611898500000|2021-01-29 05:35:00|35508.7|35488.7|35528.7|35508.7|35535.4|35515.4|35492|35472|193
1611898800000|2021-01-29 05:40:00|35526.2|35506.2|35538.7|35518.7|35541.2|35521.2|35488.7|35468.7|162
1611899100000|2021-01-29 05:45:00|35541.2|35521.2|35558.7|35538.7|35576.2|35556.2|35541.2|35521.2|187
1611899400000|2021-01-29 05:50:00|35556.2|35536.2|35551.2|35531.2|35557.9|35537.9|35532.9|35512.9|103
1611899700000|2021-01-29 05:55:00|35552|35532|35552|35532|35591.2|35571.2|35550.4|35530.4|158
1611900000000|2021-01-29 06:00:00|35556.2|35536.2|35473.7|35453.7|35558.7|35538.7|35467.9|35447.9|248
1611900300000|2021-01-29 06:05:00|35472.9|35452.9|35483.7|35463.7|35499.6|35479.6|35466.2|35446.2|167
1611900600000|2021-01-29 06:10:00|35481.2|35461.2|35422|35402|35491.2|35471.2|35413.7|35393.7|308
1611900900000|2021-01-29 06:15:00|35421.2|35401.2|35420.4|35400.4|35431.2|35411.2|35391.2|35371.2|360
1611901200000|2021-01-29 06:20:00|35418.7|35398.7|35421.2|35401.2|35431.2|35411.2|35388.7|35368.7|270
1611901500000|2021-01-29 06:25:00|35423.7|35403.7|35398.7|35378.7|35451.2|35431.2|35396.2|35376.2|195
1611901800000|2021-01-29 06:30:00|35397.9|35377.9|35431.2|35411.2|35445.4|35425.4|35396.2|35376.2|225
1611902100000|2021-01-29 06:35:00|35428.7|35408.7|35461.2|35441.2|35468.7|35448.7|35423.7|35403.7|229
1611902400000|2021-01-29 06:40:00|35462.9|35442.9|35406.2|35386.2|35466.2|35446.2|35393.7|35373.7|410
1611902700000|2021-01-29 06:45:00|35409.5|35389.5|35429.5|35409.5|35433.7|35413.7|35401.2|35381.2|199
1611903000000|2021-01-29 06:50:00|35426.2|35406.2|35491.2|35471.2|35491.2|35471.2|35406.2|35386.2|258
1611903300000|2021-01-29 06:55:00|35488.7|35468.7|35458.7|35438.7|35502|35482|35456.2|35436.2|261
1611903600000|2021-01-29 07:00:00|35456.2|35436.2|35501.2|35481.2|35501.2|35481.2|35453.7|35433.7|177
1611903900000|2021-01-29 07:05:00|35500.4|35480.4|35476.2|35456.2|35501.2|35481.2|35475.4|35455.4|348
1611904200000|2021-01-29 07:10:00|35475.4|35455.4|35466.2|35446.2|35488.7|35468.7|35465.4|35445.4|74
1611904500000|2021-01-29 07:15:00|35465.4|35445.4|35477|35457|35516.2|35496.2|35463.7|35443.7|192
1611904800000|2021-01-29 07:20:00|35481.2|35461.2|35482|35462|35487.8|35467.8|35468.6|35448.6|151
1611905100000|2021-01-29 07:25:00|35477.8|35457.8|35476.1|35456.1|35482.8|35462.8|35467.8|35447.8|117
1611905400000|2021-01-29 07:30:00|35473.6|35453.6|35434.5|35414.5|35477.8|35457.8|35434.5|35414.5|208
1611905700000|2021-01-29 07:35:00|35437|35417|35486.3|35466.3|35504.5|35484.5|35427.8|35407.8|186
1611906000000|2021-01-29 07:40:00|35487|35467|35477|35457|35509.5|35489.5|35474.5|35454.5|63
1611906300000|2021-01-29 07:45:00|35477.8|35457.8|35464.5|35444.5|35487|35467|35440.3|35420.3|113
1611906600000|2021-01-29 07:50:00|35470.3|35450.3|35472|35452|35489.5|35469.5|35459.5|35439.5|51
1611906900000|2021-01-29 07:55:00|35470.3|35450.3|35480.3|35460.3|35489.5|35469.5|35444.5|35424.5|89
1611907200000|2021-01-29 08:00:00|35479.5|35459.5|35457.1|35437.1|35489.6|35469.6|35419.6|35399.6|260
1611907500000|2021-01-29 08:05:00|35456.3|35436.3|35372.2|35352.2|35456.3|35436.3|35371.3|35351.3|295
1611907800000|2021-01-29 08:10:00|35373|35353|35408.8|35388.8|35441.3|35421.3|35356.3|35336.3|329
1611908100000|2021-01-29 08:15:00|35406.3|35386.3|35460.5|35440.5|35460.5|35440.5|35371.3|35351.3|221
1611908400000|2021-01-29 08:20:00|35458.8|35438.8|35622.8|35602.8|35637.1|35617.1|35450.5|35430.5|637
1611908700000|2021-01-29 08:25:00|35620.3|35600.3|35622.9|35602.9|35638.6|35618.6|35602.9|35582.9|282
1611909000000|2021-01-29 08:30:00|35623.6|35603.6|35577.9|35557.9|35630.4|35610.4|35575.4|35555.4|368
1611909300000|2021-01-29 08:35:00|35579.6|35559.6|35602.9|35582.9|35609.6|35589.6|35574.6|35554.6|129
1611909600000|2021-01-29 08:40:00|35605.4|35585.4|35662.1|35642.1|35682.9|35662.9|35602.9|35582.9|253
1611909900000|2021-01-29 08:45:00|35659.6|35639.6|35647.1|35627.1|35701.1|35681.1|35641.3|35621.3|251
1611910200000|2021-01-29 08:50:00|35647.9|35627.9|35607.1|35587.1|35671.3|35651.3|35601.3|35581.3|229
1611910500000|2021-01-29 08:55:00|35608.8|35588.8|35627.1|35607.1|35653.8|35633.8|35594.6|35574.6|135
1611910800000|2021-01-29 09:00:00|35625.4|35605.4|35650.4|35630.4|35667.9|35647.9|35624.6|35604.6|151
1611911100000|2021-01-29 09:05:00|35647.9|35627.9|35705.4|35685.4|35735.4|35715.4|35637.9|35617.9|287
1611911400000|2021-01-29 09:10:00|35702.9|35682.9|35655.4|35635.4|35719.6|35699.6|35652.9|35632.9|118
1611911700000|2021-01-29 09:15:00|35653.7|35633.7|35597.9|35577.9|35661.2|35641.2|35591.2|35571.2|176
1611912000000|2021-01-29 09:20:00|35600.4|35580.4|35601.9|35581.9|35604.4|35584.4|35552.7|35532.7|209
1611912300000|2021-01-29 09:25:00|35600.2|35580.2|35614.4|35594.4|35633.7|35613.7|35576.9|35556.9|102
1611912600000|2021-01-29 09:30:00|35611.9|35591.9|35629.4|35609.4|35640.2|35620.2|35584.4|35564.4|101
1611912900000|2021-01-29 09:35:00|35631.9|35611.9|35624.4|35604.4|35678.5|35658.5|35619.4|35599.4|184
1611913200000|2021-01-29 09:40:00|35625.2|35605.2|35584.5|35564.5|35625.2|35605.2|35569.5|35549.5|141
1611913500000|2021-01-29 09:45:00|35582.7|35562.7|35597|35577|35599.5|35579.5|35532|35512|127
1611913800000|2021-01-29 09:50:00|35599.5|35579.5|35596.2|35576.2|35619.5|35599.5|35580.2|35560.2|94
1611914100000|2021-01-29 09:55:00|35594.5|35574.5|35619.5|35599.5|35619.5|35599.5|35587|35567|124
1611914400000|2021-01-29 10:00:00|35617.7|35597.7|35608.5|35588.5|35617.7|35597.7|35584.5|35564.5|123
1611914700000|2021-01-29 10:05:00|35606|35586|35621|35601|35631|35611|35583.5|35563.5|129
1611915000000|2021-01-29 10:10:00|35619.3|35599.3|35636|35616|35651|35631|35616|35596|63
1611915300000|2021-01-29 10:15:00|35638.5|35618.5|35620.2|35600.2|35661|35641|35611|35591|136
1611915600000|2021-01-29 10:20:00|35619.5|35599.5|35649.5|35629.5|35654.5|35634.5|35606|35586|145
1611915900000|2021-01-29 10:25:00|35647|35627|35617|35597|35649.5|35629.5|35617|35597|112
1611916200000|2021-01-29 10:30:00|35618.7|35598.7|35647.7|35627.7|35664.5|35644.5|35594.5|35574.5|158
1611916500000|2021-01-29 10:35:00|35649.5|35629.5|35645.4|35625.4|35673.7|35653.7|35645.4|35625.4|158
1611916800000|2021-01-29 10:40:00|35647.1|35627.1|35635.4|35615.4|35657.9|35637.9|35627.9|35607.9|102
1611917100000|2021-01-29 10:45:00|35632.9|35612.9|35658.7|35638.7|35658.7|35638.7|35630.4|35610.4|56
1611917400000|2021-01-29 10:50:00|35659.5|35639.5|35656.2|35636.2|35662.9|35642.9|35642.9|35622.9|73
1611917700000|2021-01-29 10:55:00|35660.4|35640.4|35679.6|35659.6|35687.9|35667.9|35652.1|35632.1|119
1611918000000|2021-01-29 11:00:00|35681.3|35661.3|35658.7|35638.7|35717.9|35697.9|35649.6|35629.6|200
1611918300000|2021-01-29 11:05:00|35657.9|35637.9|35621.3|35601.3|35682.9|35662.9|35619.6|35599.6|348
1611918600000|2021-01-29 11:10:00|35620.5|35600.5|35636.3|35616.3|35641.3|35621.3|35602.1|35582.1|206
1611918900000|2021-01-29 11:15:00|35631.3|35611.3|35634.6|35614.6|35641.3|35621.3|35616.3|35596.3|162
1611919200000|2021-01-29 11:20:00|35636.3|35616.3|35641.3|35621.3|35641.3|35621.3|35619.6|35599.6|85
1611919500000|2021-01-29 11:25:00|35640.5|35620.5|35683.8|35663.8|35690.5|35670.5|35621.3|35601.3|95
1611919800000|2021-01-29 11:30:00|35686.3|35666.3|35703.8|35683.8|35706.3|35686.3|35671.3|35651.3|168
1611920100000|2021-01-29 11:35:00|35701.3|35681.3|35736.3|35716.3|35757.9|35737.9|35700.5|35680.5|366
1611920400000|2021-01-29 11:40:00|35735.5|35715.5|35753.7|35733.7|35754.6|35734.6|35727.1|35707.1|147
1611920700000|2021-01-29 11:45:00|35752.9|35732.9|35751.2|35731.2|35753.7|35733.7|35722.9|35702.9|123
1611921000000|2021-01-29 11:50:00|35748.7|35728.7|35712.9|35692.9|35767.9|35747.9|35712.9|35692.9|148
1611921300000|2021-01-29 11:55:00|35715.4|35695.4|35730.4|35710.4|35730.4|35710.4|35702.9|35682.9|117
1611921600000|2021-01-29 12:00:00|35732.9|35712.9|35750.4|35730.4|35757.9|35737.9|35726.2|35706.2|281
1611921900000|2021-01-29 12:05:00|35748.7|35728.7|35777.9|35757.9|35789.6|35769.6|35743.7|35723.7|229
1611922200000|2021-01-29 12:10:00|35782.9|35762.9|35749.5|35729.5|35782.9|35762.9|35738.7|35718.7|165
1611922500000|2021-01-29 12:15:00|35751.2|35731.2|35758.7|35738.7|35768.7|35748.7|35740.4|35720.4|176
1611922800000|2021-01-29 12:20:00|35757.9|35737.9|35751.2|35731.2|35779.5|35759.5|35749.5|35729.5|166
1611923100000|2021-01-29 12:25:00|35753.7|35733.7|35767|35747|35794.5|35774.5|35753.7|35733.7|308
1611923400000|2021-01-29 12:30:00|35769.5|35749.5|35753.7|35733.7|35784.5|35764.5|35738.7|35718.7|319
1611923700000|2021-01-29 12:35:00|35754.5|35734.5|35718.7|35698.7|35754.5|35734.5|35712.8|35692.8|226
1611924000000|2021-01-29 12:40:00|35719.5|35699.5|35754.5|35734.5|35757.8|35737.8|35714.5|35694.5|127
1611924300000|2021-01-29 12:45:00|35753.7|35733.7|35749.5|35729.5|35769.5|35749.5|35742|35722|78
1611924600000|2021-01-29 12:50:00|35744.5|35724.5|35727|35707|35749.5|35729.5|35722|35702|85
1611924900000|2021-01-29 12:55:00|35726.2|35706.2|35757|35737|35764.5|35744.5|35720.3|35700.3|138
1611925200000|2021-01-29 13:00:00|35754.5|35734.5|35797.1|35777.1|35820.4|35800.4|35684.6|35664.6|1508
1611925500000|2021-01-29 13:05:00|35796.3|35776.3|35819.6|35799.6|35821.3|35801.3|35775.4|35755.4|371
1611925800000|2021-01-29 13:10:00|35817.9|35797.9|35929.5|35909.5|35929.5|35909.5|35806.2|35786.2|1071
1611926100000|2021-01-29 13:15:00|35934.5|35914.5|35949.5|35929.5|35984.5|35964.5|35923.7|35903.7|826
1611926400000|2021-01-29 13:20:00|35941.3|35921.3|35974.5|35954.5|35980.3|35960.3|35894.5|35874.5|652
1611926700000|2021-01-29 13:25:00|35973.7|35953.7|35974.5|35954.5|36022|36002|35939.5|35919.5|652
1611927000000|2021-01-29 13:30:00|35977.8|35957.8|36023.6|36003.6|36067|36047|35977.8|35957.8|877
1611927300000|2021-01-29 13:35:00|36025.3|36005.3|36058.4|36038.4|36076.1|36056.1|36021.1|36001.1|645
1611927600000|2021-01-29 13:40:00|36062.6|36042.6|36101.6|36081.6|36120.7|36100.7|36059.2|36039.2|1682
1611927900000|2021-01-29 13:45:00|36104.1|36084.1|36079.9|36059.9|36112.4|36092.4|36058.2|36038.2|830
1611928200000|2021-01-29 13:50:00|36079.1|36059.1|36024.2|36004.2|36079.9|36059.9|36004.2|35984.2|622
1611928500000|2021-01-29 13:55:00|36026.7|36006.7|36013.3|35993.3|36074.2|36054.2|36005.8|35985.8|517
1611928800000|2021-01-29 14:00:00|36015.8|35995.8|36081.7|36061.7|36097.5|36077.5|36015.8|35995.8|678
1611929100000|2021-01-29 14:05:00|36079.2|36059.2|36059.2|36039.2|36087.5|36067.5|36031.7|36011.7|428
1611929400000|2021-01-29 14:10:00|36058.4|36038.4|36062.4|36042.4|36067.6|36047.6|36035.1|36015.1|501
1611929700000|2021-01-29 14:15:00|36063.3|36043.3|36009.9|35989.9|36097.4|36077.4|36009.9|35989.9|553
1611930000000|2021-01-29 14:20:00|36011.6|35991.6|36055.8|36035.8|36079.1|36059.1|36011.6|35991.6|375
1611930300000|2021-01-29 14:25:00|36052.4|36032.4|35945.8|35925.8|36067.5|36047.5|35930.8|35910.8|694
1611930600000|2021-01-29 14:30:00|35943.3|35923.3|35960.8|35940.8|36010.8|35990.8|35908.3|35888.3|1038
1611930900000|2021-01-29 14:35:00|35957.5|35937.5|35918.2|35898.2|35965|35945|35896.6|35876.6|695
1611931200000|2021-01-29 14:40:00|35917.4|35897.4|35874.9|35854.9|35928.2|35908.2|35872.4|35852.4|513
1611931500000|2021-01-29 14:45:00|35877.4|35857.4|35914.1|35894.1|35957.4|35937.4|35870.7|35850.7|701
1611931800000|2021-01-29 14:50:00|35913.3|35893.3|35885|35865|35915.8|35895.8|35879.2|35859.2|619
1611932100000|2021-01-29 14:55:00|35884.2|35864.2|35934.2|35914.2|35970|35950|35884.2|35864.2|539
1611932400000|2021-01-29 15:00:00|35933.4|35913.4|35949.2|35929.2|35972.5|35952.5|35924.2|35904.2|447
1611932700000|2021-01-29 15:05:00|35947.6|35927.6|35928.4|35908.4|35947.6|35927.6|35895|35875|347
1611933000000|2021-01-29 15:10:00|35926.7|35906.7|35903.4|35883.4|35954.2|35934.2|35892.6|35872.6|368
1611933300000|2021-01-29 15:15:00|35905.9|35885.9|35875.1|35855.1|35912.6|35892.6|35857.6|35837.6|432
1611933600000|2021-01-29 15:20:00|35873.4|35853.4|35897.6|35877.6|35902.6|35882.6|35872.6|35852.6|318
1611933900000|2021-01-29 15:25:00|35896.9|35876.9|35863.4|35843.4|35902.6|35882.6|35858.4|35838.4|354
1611934200000|2021-01-29 15:30:00|35865.9|35845.9|35860.9|35840.9|35885.1|35865.1|35833.4|35813.4|389
1611934500000|2021-01-29 15:35:00|35862.6|35842.6|35832.6|35812.6|35871.9|35851.9|35832.6|35812.6|320
1611934800000|2021-01-29 15:40:00|35831.9|35811.9|35795.3|35775.3|35842.6|35822.6|35793.7|35773.7|578
1611935100000|2021-01-29 15:45:00|35797|35777|35841.1|35821.1|35846.1|35826.1|35784.5|35764.5|531
1611935400000|2021-01-29 15:50:00|35835.3|35815.3|35851.1|35831.1|35856.1|35836.1|35818.6|35798.6|281
1611935700000|2021-01-29 15:55:00|35853.6|35833.6|35876.1|35856.1|35878.6|35858.6|35826.1|35806.1|396
1611936000000|2021-01-29 16:00:00|35877.8|35857.8|35834.5|35814.5|35883.6|35863.6|35822|35802|328
1611936300000|2021-01-29 16:05:00|35835.3|35815.3|35826.2|35806.2|35848.7|35828.7|35822|35802|222
1611936600000|2021-01-29 16:10:00|35821.2|35801.2|35792.8|35772.8|35821.2|35801.2|35780.3|35760.3|335
1611936900000|2021-01-29 16:15:00|35791.1|35771.1|35790.3|35770.3|35804.5|35784.5|35775.3|35755.3|366
1611937200000|2021-01-29 16:20:00|35789.5|35769.5|35778.7|35758.7|35799.5|35779.5|35769.5|35749.5|371
1611937500000|2021-01-29 16:25:00|35777|35757|35754.5|35734.5|35805.3|35785.3|35734.5|35714.5|441
1611937800000|2021-01-29 16:30:00|35752.8|35732.8|35704.5|35684.5|35754.5|35734.5|35699.5|35679.5|646
1611938100000|2021-01-29 16:35:00|35705.3|35685.3|35737|35717|35737|35717|35684.5|35664.5|380
1611938400000|2021-01-29 16:40:00|35736.2|35716.2|35757|35737|35764.5|35744.5|35723.7|35703.7|338
1611938700000|2021-01-29 16:45:00|35755.3|35735.3|35688.4|35668.4|35755.3|35735.3|35677.6|35657.6|598
1611939000000|2021-01-29 16:50:00|35689.2|35669.2|35724.2|35704.2|35731.7|35711.7|35685.9|35665.9|200
1611939300000|2021-01-29 16:55:00|35725|35705|35746.7|35726.7|35759.2|35739.2|35705|35685|298
1611939600000|2021-01-29 17:00:00|35744.2|35724.2|35772.7|35752.7|35772.7|35752.7|35738.4|35718.4|316
1611939900000|2021-01-29 17:05:00|35771.9|35751.9|35791.9|35771.9|35797.8|35777.8|35767.7|35747.7|212
1611940200000|2021-01-29 17:10:00|35792.7|35772.7|35749.4|35729.4|35822.7|35802.7|35749.4|35729.4|405
1611940500000|2021-01-29 17:15:00|35751.1|35731.1|35703.6|35683.6|35751.1|35731.1|35701.1|35681.1|255
1611940800000|2021-01-29 17:20:00|35706.1|35686.1|35676.1|35656.1|35711.1|35691.1|35660.3|35640.3|289
1611941100000|2021-01-29 17:25:00|35674.4|35654.4|35680.2|35660.2|35701.1|35681.1|35661.1|35641.1|292
1611941400000|2021-01-29 17:30:00|35677.7|35657.7|35671.9|35651.9|35702.7|35682.7|35671.1|35651.1|242
1611941700000|2021-01-29 17:35:00|35672.7|35652.7|35611.1|35591.1|35686.9|35666.9|35609.4|35589.4|433
1611942000000|2021-01-29 17:40:00|35609.4|35589.4|35588.7|35568.7|35634.4|35614.4|35584.5|35564.5|355
1611942300000|2021-01-29 17:45:00|35587.9|35567.9|35561.2|35541.2|35604.5|35584.5|35544.5|35524.5|503
1611942600000|2021-01-29 17:50:00|35562|35542|35649.4|35629.4|35656.1|35636.1|35561.2|35541.2|482
1611942900000|2021-01-29 17:55:00|35646.9|35626.9|35552.5|35532.5|35657.7|35637.7|35545.8|35525.8|1516
1611943200000|2021-01-29 18:00:00|35550.8|35530.8|35524.2|35504.2|35571.7|35551.7|35515.9|35495.9|689
1611943500000|2021-01-29 18:05:00|35525.9|35505.9|35491.7|35471.7|35529.2|35509.2|35490.9|35470.9|294
1611943800000|2021-01-29 18:10:00|35492.5|35472.5|35478.4|35458.4|35504.2|35484.2|35475|35455|352
1611944100000|2021-01-29 18:15:00|35475.9|35455.9|35454.2|35434.2|35476.7|35456.7|35453.4|35433.4|298
1611944400000|2021-01-29 18:20:00|35453.4|35433.4|35473.4|35453.4|35501.7|35481.7|35449.2|35429.2|240
1611944700000|2021-01-29 18:25:00|35471.7|35451.7|35555.9|35535.9|35555.9|35535.9|35465.9|35445.9|205
1611945000000|2021-01-29 18:30:00|35554.2|35534.2|35535.9|35515.9|35559.2|35539.2|35528.4|35508.4|189
1611945300000|2021-01-29 18:35:00|35536.7|35516.7|35555.2|35535.2|35560.2|35540.2|35525.9|35505.9|214
1611945600000|2021-01-29 18:40:00|35554.4|35534.4|35569.4|35549.4|35575.9|35555.9|35528.4|35508.4|164
1611945900000|2021-01-29 18:45:00|35567.7|35547.7|35481.9|35461.9|35567.7|35547.7|35480.2|35460.2|165
1611946200000|2021-01-29 18:50:00|35477.7|35457.7|35485.2|35465.2|35508.4|35488.4|35475.9|35455.9|122
1611946500000|2021-01-29 18:55:00|35485.9|35465.9|35480.2|35460.2|35495.2|35475.2|35465.2|35445.2|116
1611946800000|2021-01-29 19:00:00|35479.4|35459.4|35535.2|35515.2|35546.9|35526.9|35475.2|35455.2|170
1611947100000|2021-01-29 19:05:00|35533.4|35513.4|35542.7|35522.7|35542.7|35522.7|35512.7|35492.7|82
1611947400000|2021-01-29 19:10:00|35540.2|35520.2|35552.7|35532.7|35574.4|35554.4|35537.7|35517.7|100
1611947700000|2021-01-29 19:15:00|35554.4|35534.4|35556.9|35536.9|35558.4|35538.4|35536.1|35516.1|189
1611948000000|2021-01-29 19:20:00|35555.2|35535.2|35531.9|35511.9|35557.7|35537.7|35502.7|35482.7|96
1611948300000|2021-01-29 19:25:00|35532.7|35512.7|35497.7|35477.7|35535.9|35515.9|35497.7|35477.7|75
1611948600000|2021-01-29 19:30:00|35499.4|35479.4|35448.4|35428.4|35502.7|35482.7|35435.9|35415.9|244
1611948900000|2021-01-29 19:35:00|35449.2|35429.2|35470.9|35450.9|35479.2|35459.2|35445.2|35425.2|58
1611949200000|2021-01-29 19:40:00|35469.2|35449.2|35479.2|35459.2|35504.2|35484.2|35445|35425|66
1611949500000|2021-01-29 19:45:00|35480.2|35460.2|35467.5|35447.5|35489.2|35469.2|35464.2|35444.2|30
1611949800000|2021-01-29 19:50:00|35469.2|35449.2|35466.6|35446.6|35494.2|35474.2|35465|35445|197
1611950100000|2021-01-29 19:55:00|35468.3|35448.3|35483.3|35463.3|35496.7|35476.7|35460.8|35440.8|44
1611950400000|2021-01-29 20:00:00|35484.1|35464.1|35556.6|35536.6|35567.3|35547.3|35484.1|35464.1|165
1611950700000|2021-01-29 20:05:00|35555.8|35535.8|35550.8|35530.8|35560.8|35540.8|35540.8|35520.8|84
1611951000000|2021-01-29 20:10:00|35553.3|35533.3|35565.8|35545.8|35565.8|35545.8|35553.3|35533.3|81
1611951300000|2021-01-29 20:15:00|35560.8|35540.8|35560.8|35540.8|35562.5|35542.5|35545.8|35525.8|27
1611951600000|2021-01-29 20:20:00|35562.5|35542.5|35563.3|35543.3|35574.1|35554.1|35553.3|35533.3|27
1611951900000|2021-01-29 20:25:00|35561.6|35541.6|35549.2|35529.2|35571.6|35551.6|35534.8|35514.8|51
1611952200000|2021-01-29 20:30:00|35543.3|35523.3|35556.6|35536.6|35568.3|35548.3|35540|35520|55
1611952500000|2021-01-29 20:35:00|35558.3|35538.3|35492.3|35472.3|35560.8|35540.8|35491.6|35471.6|125
1611952800000|2021-01-29 20:40:00|35494.1|35474.1|35475.8|35455.8|35503.3|35483.3|35463.3|35443.3|82
1611953100000|2021-01-29 20:45:00|35470.8|35450.8|35447.5|35427.5|35475.8|35455.8|35440.9|35420.9|84
1611953400000|2021-01-29 20:50:00|35449.1|35429.1|35487.5|35467.5|35505|35485|35449.1|35429.1|88
1611953700000|2021-01-29 20:55:00|35485.8|35465.8|35437.5|35417.5|35515.8|35495.8|35436.6|35416.6|97
1611954000000|2021-01-29 21:00:00|35438.3|35418.3|35425.8|35405.8|35455|35435|35425.8|35405.8|103
1611954300000|2021-01-29 21:05:00|35426.6|35406.6|35418.3|35398.3|35428.3|35408.3|35388.3|35368.3|99
1611954600000|2021-01-29 21:10:00|35419.1|35399.1|35419.1|35399.1|35420.8|35400.8|35411.6|35391.6|28
1611954900000|2021-01-29 21:15:00|35418.3|35398.3|35433.3|35413.3|35433.3|35413.3|35418.3|35398.3|21
1611955200000|2021-01-29 21:20:00|35435|35415|35428.3|35408.3|35443.3|35423.3|35428.3|35408.3|35
1611955500000|2021-01-29 21:25:00|35430.8|35410.8|35401.6|35381.6|35430.8|35410.8|35401.6|35381.6|58
1611955800000|2021-01-29 21:30:00|35404.1|35384.1|35391.6|35371.6|35415.8|35395.8|35391.6|35371.6|78
1611956100000|2021-01-29 21:35:00|35390.8|35370.8|35385|35365|35393.3|35373.3|35369.8|35349.8|52
1611956400000|2021-01-29 21:40:00|35387.5|35367.5|35413.3|35393.3|35414.1|35394.1|35387.5|35367.5|68
1611956700000|2021-01-29 21:45:00|35411.6|35391.6|35416.7|35396.7|35422.5|35402.5|35411.6|35391.6|75
1611957000000|2021-01-29 21:50:00|35415|35395|35420|35400|35420|35400|35404.8|35384.8|42
1611957300000|2021-01-29 21:55:00|35423.4|35403.4|35412.5|35392.5|35437.5|35417.5|35410.6|35390.6|77
1612134000000|2021-01-31 23:00:00|35499.3|35479.3|35399.7|35379.7|35514.3|35494.3|35391.1|35371.1|576
1612134300000|2021-01-31 23:05:00|35400.4|35380.4|35407.2|35387.2|35439.7|35419.7|35400.4|35380.4|159
1612134600000|2021-01-31 23:10:00|35409.7|35389.7|35314.7|35294.7|35412.2|35392.2|35280.4|35260.4|251
1612134900000|2021-01-31 23:15:00|35311.1|35291.1|35289.7|35269.7|35352.2|35332.2|35269.7|35249.7|195
1612135200000|2021-01-31 23:20:00|35290.4|35270.4|35325.4|35305.4|35325.4|35305.4|35289.7|35269.7|135
1612135500000|2021-01-31 23:25:00|35326.1|35306.1|35354.3|35334.3|35359.3|35339.3|35316.1|35296.1|121
1612135800000|2021-01-31 23:30:00|35355.1|35335.1|35398.6|35378.6|35413.6|35393.6|35355.1|35335.1|175
1612136100000|2021-01-31 23:35:00|35396.1|35376.1|35402.6|35382.6|35408.6|35388.6|35388.6|35368.6|112
1612136400000|2021-01-31 23:40:00|35405.1|35385.1|35402.6|35382.6|35416.8|35396.8|35392.6|35372.6|64
1612136700000|2021-01-31 23:45:00|35404.3|35384.3|35367.6|35347.6|35407.6|35387.6|35366.8|35346.8|93
1612137000000|2021-01-31 23:50:00|35366.8|35346.8|35357.6|35337.6|35367.6|35347.6|35330.1|35310.1|72
1612137300000|2021-01-31 23:55:00|35360.1|35340.1|35373.3|35353.3|35377.6|35357.6|35350.1|35330.1|40
1612137600000|2021-02-01 00:00:00|35375.1|35355.1|35390.1|35370.1|35394.3|35374.3|35362.6|35342.6|63
1612137900000|2021-02-01 00:05:00|35384.3|35364.3|35385.1|35365.1|35389.3|35369.3|35367.6|35347.6|33
1612138200000|2021-02-01 00:10:00|35382.6|35362.6|35382.6|35362.6|35395.1|35375.1|35372.6|35352.6|68
1612138500000|2021-02-01 00:15:00|35381.8|35361.8|35400.1|35380.1|35402.6|35382.6|35375.1|35355.1|81
1612138800000|2021-02-01 00:20:00|35403.3|35383.3|35380.1|35360.1|35413.3|35393.3|35372.6|35352.6|143
1612139100000|2021-02-01 00:25:00|35380.8|35360.8|35412.6|35392.6|35412.6|35392.6|35377.6|35357.6|73
1612139400000|2021-02-01 00:30:00|35410.1|35390.1|35347.6|35327.6|35414.3|35394.3|35347.6|35327.6|151
1612139700000|2021-02-01 00:35:00|35344|35324|35370|35350|35372.5|35352.5|35328.3|35308.3|116
1612140000000|2021-02-01 00:40:00|35368.3|35348.3|35402.5|35382.5|35402.5|35382.5|35357.5|35337.5|72
1612140300000|2021-02-01 00:45:00|35400|35380|35397.5|35377.5|35420|35400|35395|35375|78
1612140600000|2021-02-01 00:50:00|35396.8|35376.8|35408.3|35388.3|35415|35395|35392.5|35372.5|57
1612140900000|2021-02-01 00:55:00|35410|35390|35432.5|35412.5|35435|35415|35400|35380|98
1612141200000|2021-02-01 01:00:00|35430|35410|35523.6|35503.6|35528.6|35508.6|35408.6|35388.6|958
1612141500000|2021-02-01 01:05:00|35521.1|35501.1|35438.6|35418.6|35521.1|35501.1|35423.6|35403.6|392
1612141800000|2021-02-01 01:10:00|35436.1|35416.1|35472.9|35452.9|35492.9|35472.9|35378.6|35358.6|369
1612142100000|2021-02-01 01:15:00|35470.4|35450.4|35493.3|35473.3|35493.6|35473.6|35462.9|35442.9|251
1612142400000|2021-02-01 01:20:00|35492.5|35472.5|35491.1|35471.1|35508.6|35488.6|35476.8|35456.8|245
1612142700000|2021-02-01 01:25:00|35490.4|35470.4|35528.6|35508.6|35538.6|35518.6|35478.6|35458.6|117
1612143000000|2021-02-01 01:30:00|35531.1|35511.1|35540.4|35520.4|35551.1|35531.1|35503.6|35483.6|237
1612143300000|2021-02-01 01:35:00|35541.1|35521.1|35561.1|35541.1|35582.9|35562.9|35536.1|35516.1|360
1612143600000|2021-02-01 01:40:00|35561.8|35541.8|35521.1|35501.1|35576.1|35556.1|35496.1|35476.1|310
1612143900000|2021-02-01 01:45:00|35520.4|35500.4|35502.9|35482.9|35531.1|35511.1|35465.4|35445.4|239
1612144200000|2021-02-01 01:50:00|35505.4|35485.4|35520.4|35500.4|35526.1|35506.1|35485.4|35465.4|130
1612144500000|2021-02-01 01:55:00|35521.1|35501.1|35527.2|35507.2|35536.4|35516.4|35504.3|35484.3|173
1612144800000|2021-02-01 02:00:00|35529.7|35509.7|35589.7|35569.7|35596.4|35576.4|35524.7|35504.7|227
1612145100000|2021-02-01 02:05:00|35591.4|35571.4|35582.2|35562.2|35627.2|35607.2|35572.2|35552.2|309
1612145400000|2021-02-01 02:10:00|35586.4|35566.4|35682.2|35662.2|35682.2|35662.2|35586.4|35566.4|295
1612145700000|2021-02-01 02:15:00|35681.4|35661.4|35657.2|35637.2|35682.2|35662.2|35646.4|35626.4|87
1612146000000|2021-02-01 02:20:00|35662.9|35642.9|35656.4|35636.4|35688.9|35668.9|35651.4|35631.4|181
1612146300000|2021-02-01 02:25:00|35658.2|35638.2|35655.7|35635.7|35665.7|35645.7|35648.9|35628.9|76
1612146600000|2021-02-01 02:30:00|35657.5|35637.5|35665.7|35645.7|35720.7|35700.7|35655.7|35635.7|531
1612146900000|2021-02-01 02:35:00|35663.2|35643.2|35675|35655|35680|35660|35628.2|35608.2|214
1612147200000|2021-02-01 02:40:00|35675.7|35655.7|35715.7|35695.7|35745|35725|35645.7|35625.7|184
1612147500000|2021-02-01 02:45:00|35715|35695|35675.7|35655.7|35730.7|35710.7|35670.7|35650.7|197
1612147800000|2021-02-01 02:50:00|35673.2|35653.2|35680.7|35660.7|35705.7|35685.7|35660.7|35640.7|103
1612148100000|2021-02-01 02:55:00|35681.4|35661.4|35715.7|35695.7|35715.7|35695.7|35670.7|35650.7|178
1612148400000|2021-02-01 03:00:00|35716.4|35696.4|35713.9|35693.9|35738.9|35718.9|35710.7|35690.7|132
1612148700000|2021-02-01 03:05:00|35711.4|35691.4|35740.7|35720.7|35748.9|35728.9|35707.2|35687.2|119
1612149000000|2021-02-01 03:10:00|35743.9|35723.9|35741.4|35721.4|35745.7|35725.7|35707.5|35687.5|103
1612149300000|2021-02-01 03:15:00|35743.2|35723.2|35795.7|35775.7|35800.7|35780.7|35740.7|35720.7|193
1612149600000|2021-02-01 03:20:00|35798.2|35778.2|35781.4|35761.4|35805.4|35785.4|35765.7|35745.7|276
1612149900000|2021-02-01 03:25:00|35783.2|35763.2|35777.9|35757.9|35799.7|35779.7|35762.9|35742.9|168
1612150200000|2021-02-01 03:30:00|35777.2|35757.2|35814.7|35794.7|35817.9|35797.9|35775.4|35755.4|93
1612150500000|2021-02-01 03:35:00|35812.9|35792.9|35787.9|35767.9|35814.7|35794.7|35787.2|35767.2|43
1612150800000|2021-02-01 03:40:00|35790.4|35770.4|35797.9|35777.9|35802.2|35782.2|35787.2|35767.2|96
1612151100000|2021-02-01 03:45:00|35797.2|35777.2|35767.9|35747.9|35802.2|35782.2|35767.9|35747.9|60
1612151400000|2021-02-01 03:50:00|35768.6|35748.6|35759.7|35739.7|35770.4|35750.4|35757.2|35737.2|58
1612151700000|2021-02-01 03:55:00|35757.9|35737.9|35757.2|35737.2|35762.2|35742.2|35754.7|35734.7|29
1612152000000|2021-02-01 04:00:00|35757.9|35737.9|35777.2|35757.2|35777.2|35757.2|35757.9|35737.9|44
1612152300000|2021-02-01 04:05:00|35774.7|35754.7|35754.7|35734.7|35777.2|35757.2|35752.2|35732.2|47
1612152600000|2021-02-01 04:10:00|35755.4|35735.4|35764.7|35744.7|35772.2|35752.2|35746.4|35726.4|46
1612152900000|2021-02-01 04:15:00|35767.2|35747.2|35746.4|35726.4|35769.7|35749.7|35737.2|35717.2|79
1612153200000|2021-02-01 04:20:00|35747.2|35727.2|35765|35745|35765|35745|35743.9|35723.9|28
1612153500000|2021-02-01 04:25:00|35765.7|35745.7|35755.7|35735.7|35773.2|35753.2|35755.7|35735.7|60
1612153800000|2021-02-01 04:30:00|35757.5|35737.5|35750.7|35730.7|35758.9|35738.9|35743.9|35723.9|44
1612154100000|2021-02-01 04:35:00|35746.4|35726.4|35755.7|35735.7|35758.2|35738.2|35743.9|35723.9|24
1612154400000|2021-02-01 04:40:00|35753.9|35733.9|35743.9|35723.9|35770.7|35750.7|35743.9|35723.9|25
1612154700000|2021-02-01 04:45:00|35745.7|35725.7|35770.7|35750.7|35775|35755|35743.9|35723.9|50
1612155000000|2021-02-01 04:50:00|35771.4|35751.4|35771.4|35751.4|35778.2|35758.2|35766.4|35746.4|33
1612155300000|2021-02-01 04:55:00|35773.2|35753.2|35781.4|35761.4|35783.9|35763.9|35770.7|35750.7|39
1612155600000|2021-02-01 05:00:00|35785.7|35765.7|35787.2|35767.2|35800.7|35780.7|35775.7|35755.7|102
1612155900000|2021-02-01 05:05:00|35787.9|35767.9|35792.2|35772.2|35794.7|35774.7|35777.2|35757.2|40
1612156200000|2021-02-01 05:10:00|35791.4|35771.4|35792.9|35772.9|35797.2|35777.2|35787.2|35767.2|16
1612156500000|2021-02-01 05:15:00|35792.2|35772.2|35804.7|35784.7|35812.2|35792.2|35792.2|35772.2|70
1612156800000|2021-02-01 05:20:00|35807.2|35787.2|35819.7|35799.7|35819.7|35799.7|35802.2|35782.2|73
1612157100000|2021-02-01 05:25:00|35818.9|35798.9|35777.9|35757.9|35818.9|35798.9|35774.7|35754.7|52
1612157400000|2021-02-01 05:30:00|35778.6|35758.6|35816.1|35796.1|35849.6|35829.6|35777.2|35757.2|244
1612157700000|2021-02-01 05:35:00|35817.9|35797.9|35789.6|35769.6|35832.1|35812.1|35787.1|35767.1|137
1612158000000|2021-02-01 05:40:00|35787.9|35767.9|35777.1|35757.1|35812.9|35792.9|35757.1|35737.1|170
1612158300000|2021-02-01 05:45:00|35775.4|35755.4|35802.9|35782.9|35827.9|35807.9|35775.4|35755.4|108
1612158600000|2021-02-01 05:50:00|35805.4|35785.4|35802.1|35782.1|35812.1|35792.1|35787.9|35767.9|132
1612158900000|2021-02-01 05:55:00|35802.9|35782.9|35802.1|35782.1|35827.1|35807.1|35797.1|35777.1|81
1612159200000|2021-02-01 06:00:00|35802.9|35782.9|35762.1|35742.1|35832.1|35812.1|35757.1|35737.1|148
1612159500000|2021-02-01 06:05:00|35763.9|35743.9|35760.4|35740.4|35782.1|35762.1|35760.4|35740.4|102
1612159800000|2021-02-01 06:10:00|35762.1|35742.1|35807.1|35787.1|35810.4|35790.4|35757.9|35737.9|87
1612160100000|2021-02-01 06:15:00|35807.9|35787.9|35792.1|35772.1|35817.1|35797.1|35784.6|35764.6|103
1612160400000|2021-02-01 06:20:00|35792.9|35772.9|35797.9|35777.9|35801.4|35781.4|35786.1|35766.1|70
1612160700000|2021-02-01 06:25:00|35797.1|35777.1|35777.1|35757.1|35804.6|35784.6|35772.1|35752.1|95
1612161000000|2021-02-01 06:30:00|35777.9|35757.9|35781.4|35761.4|35795.4|35775.4|35772.9|35752.9|92
1612161300000|2021-02-01 06:35:00|35782.1|35762.1|35757.9|35737.9|35785.4|35765.4|35752.1|35732.1|142
1612161600000|2021-02-01 06:40:00|35759.6|35739.6|35777.1|35757.1|35779.6|35759.6|35747.9|35727.9|87
1612161900000|2021-02-01 06:45:00|35775.4|35755.4|35787.1|35767.1|35787.1|35767.1|35762.1|35742.1|86
1612162200000|2021-02-01 06:50:00|35782.9|35762.9|35730.7|35710.7|35787.1|35767.1|35721.4|35701.4|127
1612162500000|2021-02-01 06:55:00|35731.4|35711.4|35735.7|35715.7|35739.3|35719.3|35708.9|35688.9|120
1612162800000|2021-02-01 07:00:00|35735|35715|35706.4|35686.4|35750.7|35730.7|35697.1|35677.1|223
1612163100000|2021-02-01 07:05:00|35704.6|35684.6|35675.7|35655.7|35717.1|35697.1|35671.4|35651.4|137
1612163400000|2021-02-01 07:10:00|35674.6|35654.6|35676.4|35656.4|35688.9|35668.9|35662.9|35642.9|97
1612163700000|2021-02-01 07:15:00|35677.1|35657.1|35701.4|35681.4|35707.1|35687.1|35672.1|35652.1|122
1612164000000|2021-02-01 07:20:00|35702.1|35682.1|35712.1|35692.1|35712.1|35692.1|35690.4|35670.4|101
1612164300000|2021-02-01 07:25:00|35712.9|35692.9|35717.1|35697.1|35733.9|35713.9|35706.4|35686.4|186
1612164600000|2021-02-01 07:30:00|35719.6|35699.6|35767.1|35747.1|35805|35785|35719.6|35699.6|297
1612164900000|2021-02-01 07:35:00|35762.1|35742.1|35728.9|35708.9|35767.1|35747.1|35723.9|35703.9|93
1612165200000|2021-02-01 07:40:00|35727.1|35707.1|35738.6|35718.6|35738.6|35718.6|35717.9|35697.9|89
1612165500000|2021-02-01 07:45:00|35745.4|35725.4|35755.4|35735.4|35782.1|35762.1|35732.9|35712.9|104
1612165800000|2021-02-01 07:50:00|35752.9|35732.9|35718.9|35698.9|35752.9|35732.9|35710.4|35690.4|89
1612166100000|2021-02-01 07:55:00|35717.1|35697.1|35686.4|35666.4|35718.9|35698.9|35672.1|35652.1|165
1612166400000|2021-02-01 08:00:00|35685.7|35665.7|35672.1|35652.1|35702.9|35682.9|35625.4|35605.4|294
1612166700000|2021-02-01 08:05:00|35672.9|35652.9|35716.4|35696.4|35737.1|35717.1|35662.1|35642.1|181
1612167000000|2021-02-01 08:10:00|35717.1|35697.1|35750.7|35730.7|35767.1|35747.1|35716.4|35696.4|232
1612167300000|2021-02-01 08:15:00|35750|35730|35725.7|35705.7|35768.2|35748.2|35696.4|35676.4|231
1612167600000|2021-02-01 08:20:00|35730.7|35710.7|35675.7|35655.7|35736.4|35716.4|35673.2|35653.2|189
1612167900000|2021-02-01 08:25:00|35673.2|35653.2|35585|35565|35673.2|35653.2|35580.7|35560.7|386
1612168200000|2021-02-01 08:30:00|35583.2|35563.2|35566.4|35546.4|35610.7|35590.7|35557.5|35537.5|305
1612168500000|2021-02-01 08:35:00|35565.7|35545.7|35584.3|35564.3|35599.3|35579.3|35538.9|35518.9|306
1612168800000|2021-02-01 08:40:00|35583.6|35563.6|35608.6|35588.6|35614.3|35594.3|35564.3|35544.3|134
1612169100000|2021-02-01 08:45:00|35610.4|35590.4|35586.1|35566.1|35624.3|35604.3|35586.1|35566.1|93
1612169400000|2021-02-01 08:50:00|35587.9|35567.9|35619.3|35599.3|35619.3|35599.3|35572.9|35552.9|167
1612169700000|2021-02-01 08:55:00|35614.3|35594.3|35544.3|35524.3|35615|35595|35535|35515|121
1612170000000|2021-02-01 09:00:00|35541.8|35521.8|35554.3|35534.3|35559.3|35539.3|35528.6|35508.6|180
1612170300000|2021-02-01 09:05:00|35556.1|35536.1|35537.9|35517.9|35559.3|35539.3|35508.6|35488.6|221
1612170600000|2021-02-01 09:10:00|35538.6|35518.6|35545.4|35525.4|35562.2|35542.2|35537.2|35517.2|157
1612170900000|2021-02-01 09:15:00|35549.7|35529.7|35522.2|35502.2|35555.4|35535.4|35519.7|35499.7|149
1612171200000|2021-02-01 09:20:00|35522.9|35502.9|35469|35449|35537.2|35517.2|35464.7|35444.7|181
1612171500000|2021-02-01 09:25:00|35468.2|35448.2|35476.5|35456.5|35477.2|35457.2|35446.5|35426.5|350
1612171800000|2021-02-01 09:30:00|35479|35459|35486.5|35466.5|35486.5|35466.5|35456.5|35436.5|142
1612172100000|2021-02-01 09:35:00|35485.7|35465.7|35496.5|35476.5|35496.5|35476.5|35466.5|35446.5|169
1612172400000|2021-02-01 09:40:00|35495|35475|35466.5|35446.5|35505|35485|35466.5|35446.5|208
1612172700000|2021-02-01 09:45:00|35467.2|35447.2|35454|35434|35476.5|35456.5|35430.7|35410.7|152
1612173000000|2021-02-01 09:50:00|35456.5|35436.5|35441.5|35421.5|35471.5|35451.5|35431.5|35411.5|124
1612173300000|2021-02-01 09:55:00|35444|35424|35447.2|35427.2|35454.7|35434.7|35438.2|35418.2|125
1612173600000|2021-02-01 10:00:00|35445.4|35425.4|35424.7|35404.7|35447.2|35427.2|35419|35399|153
1612173900000|2021-02-01 10:05:00|35426.5|35406.5|35431.5|35411.5|35437.2|35417.2|35415|35395|125
1612174200000|2021-02-01 10:10:00|35433.2|35413.2|35407.9|35387.9|35434.7|35414.7|35407.2|35387.2|158
1612174500000|2021-02-01 10:15:00|35409.7|35389.7|35391.5|35371.5|35426.5|35406.5|35376.5|35356.5|185
1612174800000|2021-02-01 10:20:00|35390.7|35370.7|35338.2|35318.2|35401.5|35381.5|35335.7|35315.7|242
1612175100000|2021-02-01 10:25:00|35335|35315|35327.2|35307.2|35350.7|35330.7|35316.5|35296.5|285
1612175400000|2021-02-01 10:30:00|35326.5|35306.5|35277.9|35257.9|35329|35309|35260|35240|471
1612175700000|2021-02-01 10:35:00|35282.2|35262.2|35309.7|35289.7|35312.9|35292.9|35267.9|35247.9|162
1612176000000|2021-02-01 10:40:00|35312.2|35292.2|35322.2|35302.2|35327.9|35307.9|35306.1|35286.1|185
1612176300000|2021-02-01 10:45:00|35324.7|35304.7|35340.4|35320.4|35342.9|35322.9|35317.2|35297.2|158
1612176600000|2021-02-01 10:50:00|35339.7|35319.7|35352.9|35332.9|35354.7|35334.7|35337.2|35317.2|135
1612176900000|2021-02-01 10:55:00|35354.7|35334.7|35357.9|35337.9|35360.4|35340.4|35337.9|35317.9|89
1612177200000|2021-02-01 11:00:00|35357.2|35337.2|35332.2|35312.2|35357.2|35337.2|35329.7|35309.7|91
1612177500000|2021-02-01 11:05:00|35332.9|35312.9|35362.9|35342.9|35362.9|35342.9|35332.9|35312.9|80
1612177800000|2021-02-01 11:10:00|35365.4|35345.4|35392.2|35372.2|35397.9|35377.9|35356.5|35336.5|129
1612178100000|2021-02-01 11:15:00|35389.7|35369.7|35397.9|35377.9|35404.7|35384.7|35389.7|35369.7|78
1612178400000|2021-02-01 11:20:00|35402.9|35382.9|35404|35384|35427.9|35407.9|35399.7|35379.7|164
1612178700000|2021-02-01 11:25:00|35404.7|35384.7|35417.9|35397.9|35419.7|35399.7|35395.4|35375.4|138
1612179000000|2021-02-01 11:30:00|35419.7|35399.7|35384.7|35364.7|35430.4|35410.4|35384|35364|179
1612179300000|2021-02-01 11:35:00|35384|35364|35359.7|35339.7|35384.7|35364.7|35354.7|35334.7|133
1612179600000|2021-02-01 11:40:00|35357.9|35337.9|35377.2|35357.2|35390.4|35370.4|35355.4|35335.4|112
1612179900000|2021-02-01 11:45:00|35376.5|35356.5|35387.9|35367.9|35392.9|35372.9|35357.9|35337.9|118
1612180200000|2021-02-01 11:50:00|35385.4|35365.4|35417.9|35397.9|35427.2|35407.2|35385.4|35365.4|133
1612180500000|2021-02-01 11:55:00|35417.2|35397.2|35397.9|35377.9|35421.5|35401.5|35392.9|35372.9|64
1612180800000|2021-02-01 12:00:00|35396.1|35376.1|35402.9|35382.9|35417.9|35397.9|35396.1|35376.1|113
1612181100000|2021-02-01 12:05:00|35402.2|35382.2|35402.2|35382.2|35407.9|35387.9|35384.7|35364.7|71
1612181400000|2021-02-01 12:10:00|35399.7|35379.7|35437.2|35417.2|35437.9|35417.9|35397.2|35377.2|121
1612181700000|2021-02-01 12:15:00|35434.7|35414.7|35452.2|35432.2|35472.9|35452.9|35432.9|35412.9|245
1612182000000|2021-02-01 12:20:00|35452.9|35432.9|35495.4|35475.4|35496.8|35476.8|35447.9|35427.9|234
1612182300000|2021-02-01 12:25:00|35492.9|35472.9|35497.9|35477.9|35507.9|35487.9|35474.7|35454.7|264
1612182600000|2021-02-01 12:30:00|35496.1|35476.1|35533.6|35513.6|35544.3|35524.3|35482.9|35462.9|388
1612182900000|2021-02-01 12:35:00|35534.3|35514.3|35544.3|35524.3|35554.3|35534.3|35534.3|35514.3|198
1612183200000|2021-02-01 12:40:00|35546.8|35526.8|35566.8|35546.8|35574.3|35554.3|35545|35525|236
1612183500000|2021-02-01 12:45:00|35566.1|35546.1|35549.3|35529.3|35576.1|35556.1|35545.7|35525.7|150
1612183800000|2021-02-01 12:50:00|35548.6|35528.6|35517.5|35497.5|35549.3|35529.3|35514.3|35494.3|185
1612184100000|2021-02-01 12:55:00|35514.3|35494.3|35511.1|35491.1|35526.8|35506.8|35499.3|35479.3|224
1612184400000|2021-02-01 13:00:00|35514.3|35494.3|35479.3|35459.3|35530|35510|35476.1|35456.1|626
1612184700000|2021-02-01 13:05:00|35480|35460|35546.8|35526.8|35549.3|35529.3|35480|35460|315
1612185000000|2021-02-01 13:10:00|35544.3|35524.3|35562.5|35542.5|35564.3|35544.3|35523.6|35503.6|408
1612185300000|2021-02-01 13:15:00|35563.9|35543.9|35506.1|35486.1|35563.9|35543.9|35486.8|35466.8|346
1612185600000|2021-02-01 13:20:00|35507.9|35487.9|35435|35415|35522.5|35502.5|35434.3|35414.3|478
1612185900000|2021-02-01 13:25:00|35435.7|35415.7|35434.3|35414.3|35438.6|35418.6|35399.3|35379.3|440
1612186200000|2021-02-01 13:30:00|35433.6|35413.6|35507.9|35487.9|35508.6|35488.6|35419.3|35399.3|370
1612186500000|2021-02-01 13:35:00|35508.6|35488.6|35522.9|35502.9|35525.4|35505.4|35491.1|35471.1|220
1612186800000|2021-02-01 13:40:00|35518.6|35498.6|35497.9|35477.9|35532.2|35512.2|35497.9|35477.9|193
1612187100000|2021-02-01 13:45:00|35496.1|35476.1|35454.3|35434.3|35497.9|35477.9|35449.3|35429.3|233
1612187400000|2021-02-01 13:50:00|35456.8|35436.8|35416.8|35396.8|35464.3|35444.3|35399.3|35379.3|335
1612187700000|2021-02-01 13:55:00|35417.5|35397.5|35413.6|35393.6|35456.8|35436.8|35403.6|35383.6|265
1612188000000|2021-02-01 14:00:00|35411.1|35391.1|35429.3|35409.3|35441.8|35421.8|35397.9|35377.9|300
1612188300000|2021-02-01 14:05:00|35427.5|35407.5|35414.3|35394.3|35429.3|35409.3|35403.6|35383.6|237
1612188600000|2021-02-01 14:10:00|35413.6|35393.6|35431.8|35411.8|35468.6|35448.6|35402.5|35382.5|266
1612188900000|2021-02-01 14:15:00|35431.1|35411.1|35474.3|35454.3|35474.3|35454.3|35431.1|35411.1|222
1612189200000|2021-02-01 14:20:00|35473.6|35453.6|35457.5|35437.5|35474.3|35454.3|35427.5|35407.5|224
1612189500000|2021-02-01 14:25:00|35455|35435|35509.3|35489.3|35511.8|35491.8|35452.5|35432.5|261
1612189800000|2021-02-01 14:30:00|35511.1|35491.1|35438.9|35418.9|35511.8|35491.8|35417.5|35397.5|609
1612190100000|2021-02-01 14:35:00|35440.7|35420.7|35445|35425|35500.7|35480.7|35410.7|35390.7|595
1612190400000|2021-02-01 14:40:00|35445.7|35425.7|35453.2|35433.2|35470.7|35450.7|35432.5|35412.5|221
1612190700000|2021-02-01 14:45:00|35448.9|35428.9|35370|35350|35458.2|35438.2|35360.7|35340.7|519
1612191000000|2021-02-01 14:50:00|35369.3|35349.3|35375.7|35355.7|35393.9|35373.9|35355|35335|481
1612191300000|2021-02-01 14:55:00|35380|35360|35427.1|35407.1|35439.6|35419.6|35375|35355|640
1612191600000|2021-02-01 15:00:00|35426.4|35406.4|35480.3|35460.3|35482.1|35462.1|35415.7|35395.7|1020
1612191900000|2021-02-01 15:05:00|35482.1|35462.1|35439.2|35419.2|35493.5|35473.5|35431.7|35411.7|488
1612192200000|2021-02-01 15:10:00|35439.9|35419.9|35446|35426|35479.2|35459.2|35434.2|35414.2|289
1612192500000|2021-02-01 15:15:00|35446.7|35426.7|35471|35451|35481.7|35461.7|35438.5|35418.5|270
1612192800000|2021-02-01 15:20:00|35472.8|35452.8|35472.8|35452.8|35477.8|35457.8|35438.5|35418.5|235
1612193100000|2021-02-01 15:25:00|35473.5|35453.5|35423.5|35403.5|35493.5|35473.5|35423.5|35403.5|366
1612193400000|2021-02-01 15:30:00|35422.8|35402.8|35478.5|35458.5|35486|35466|35421.7|35401.7|264
1612193700000|2021-02-01 15:35:00|35476|35456|35428.5|35408.5|35481|35461|35418.5|35398.5|417
1612194000000|2021-02-01 15:40:00|35430.3|35410.3|35445.6|35425.6|35457.4|35437.4|35394.2|35374.2|347
1612194300000|2021-02-01 15:45:00|35444.9|35424.9|35400.6|35380.6|35469.9|35449.9|35400.6|35380.6|293
1612194600000|2021-02-01 15:50:00|35404.9|35384.9|35369.9|35349.9|35423.1|35403.1|35368.5|35348.5|361
1612194900000|2021-02-01 15:55:00|35372.4|35352.4|35395.6|35375.6|35418.1|35398.1|35372.4|35352.4|299
1612195200000|2021-02-01 16:00:00|35394.9|35374.9|35410.6|35390.6|35417.4|35397.4|35359.9|35339.9|371
1612195500000|2021-02-01 16:05:00|35409.9|35389.9|35406.7|35386.7|35433.1|35413.1|35399.9|35379.9|382
1612195800000|2021-02-01 16:10:00|35406|35386|35408.1|35388.1|35429.9|35409.9|35394.2|35374.2|229
1612196100000|2021-02-01 16:15:00|35405.6|35385.6|35427.4|35407.4|35440.6|35420.6|35405.6|35385.6|239
1612196400000|2021-02-01 16:20:00|35429.2|35409.2|35484.9|35464.9|35484.9|35464.9|35428.1|35408.1|378
1612196700000|2021-02-01 16:25:00|35485.6|35465.6|35448.1|35428.1|35488.1|35468.1|35445.6|35425.6|260
1612197000000|2021-02-01 16:30:00|35449.9|35429.9|35428.1|35408.1|35465.6|35445.6|35424.9|35404.9|326
1612197300000|2021-02-01 16:35:00|35430.6|35410.6|35475.6|35455.6|35479.9|35459.9|35430.6|35410.6|221
1612197600000|2021-02-01 16:40:00|35476.3|35456.3|35479.9|35459.9|35499.9|35479.9|35464.5|35444.5|346
1612197900000|2021-02-01 16:45:00|35478.5|35458.5|35406.7|35386.7|35486|35466|35406.7|35386.7|651
1612198200000|2021-02-01 16:50:00|35404.9|35384.9|35391|35371|35432.4|35412.4|35389.2|35369.2|448
1612198500000|2021-02-01 16:55:00|35391.7|35371.7|35418.5|35398.5|35432.1|35412.1|35381|35361|301
1612198800000|2021-02-01 17:00:00|35420.3|35400.3|35437.8|35417.8|35447.1|35427.1|35418.5|35398.5|163
1612199100000|2021-02-01 17:05:00|35438.5|35418.5|35428.5|35408.5|35457.8|35437.8|35428.5|35408.5|174
1612199400000|2021-02-01 17:10:00|35426.7|35406.7|35417.8|35397.8|35430.3|35410.3|35374.6|35354.6|360
1612199700000|2021-02-01 17:15:00|35418.5|35398.5|35394.2|35374.2|35422.8|35402.8|35383.5|35363.5|318
1612200000000|2021-02-01 17:20:00|35394.9|35374.9|35396.7|35376.7|35412.8|35392.8|35373.5|35353.5|98
1612200300000|2021-02-01 17:25:00|35394.2|35374.2|35415.3|35395.3|35418.5|35398.5|35391.7|35371.7|125
1612200600000|2021-02-01 17:30:00|35413.5|35393.5|35437.8|35417.8|35439.2|35419.2|35405.3|35385.3|236
1612200900000|2021-02-01 17:35:00|35435.3|35415.3|35410.3|35390.3|35435.3|35415.3|35405.3|35385.3|372
1612201200000|2021-02-01 17:40:00|35411|35391|35410.3|35390.3|35423.5|35403.5|35403.5|35383.5|343
1612201500000|2021-02-01 17:45:00|35413.5|35393.5|35445.6|35425.6|35453.1|35433.1|35409.2|35389.2|502
1612201800000|2021-02-01 17:50:00|35447.4|35427.4|35449.2|35429.2|35464.9|35444.9|35444.9|35424.9|218
1612202100000|2021-02-01 17:55:00|35448.5|35428.5|35433.1|35413.1|35469.5|35449.5|35433.1|35413.1|1572
1612202400000|2021-02-01 18:00:00|35430.6|35410.6|35430.6|35410.6|35434.2|35414.2|35408.1|35388.1|190
1612202700000|2021-02-01 18:05:00|35428.8|35408.8|35436.3|35416.3|35441.3|35421.3|35425.6|35405.6|230
1612203000000|2021-02-01 18:10:00|35435.6|35415.6|35450.6|35430.6|35456.3|35436.3|35426.3|35406.3|184
1612203300000|2021-02-01 18:15:00|35448.8|35428.8|35459.5|35439.5|35459.5|35439.5|35441.3|35421.3|80
1612203600000|2021-02-01 18:20:00|35456.3|35436.3|35483.8|35463.8|35486.3|35466.3|35451.3|35431.3|141
1612203900000|2021-02-01 18:25:00|35484.5|35464.5|35486.3|35466.3|35501.3|35481.3|35481.3|35461.3|149
1612204200000|2021-02-01 18:30:00|35489.5|35469.5|35538.8|35518.8|35541.3|35521.3|35489.5|35469.5|153
1612204500000|2021-02-01 18:35:00|35537|35517|35495.6|35475.6|35538.8|35518.8|35482|35462|130
1612204800000|2021-02-01 18:40:00|35497.4|35477.4|35511.3|35491.3|35511.3|35491.3|35486.3|35466.3|69
1612205100000|2021-02-01 18:45:00|35513.1|35493.1|35497|35477|35516.3|35496.3|35486.3|35466.3|183
1612205400000|2021-02-01 18:50:00|35501.3|35481.3|35521.3|35501.3|35526.3|35506.3|35499.5|35479.5|109
1612205700000|2021-02-01 18:55:00|35524.9|35504.9|35541.3|35521.3|35541.3|35521.3|35524.9|35504.9|117
1612206000000|2021-02-01 19:00:00|35546.3|35526.3|35561.3|35541.3|35578.8|35558.8|35546.3|35526.3|116
1612206300000|2021-02-01 19:05:00|35560.6|35540.6|35583.8|35563.8|35583.8|35563.8|35546.3|35526.3|80
1612206600000|2021-02-01 19:10:00|35581.3|35561.3|35591.3|35571.3|35596.3|35576.3|35576.3|35556.3|151
1612206900000|2021-02-01 19:15:00|35596.3|35576.3|35611.3|35591.3|35616.3|35596.3|35591.3|35571.3|88
1612207200000|2021-02-01 19:20:00|35606.3|35586.3|35614.5|35594.5|35621.3|35601.3|35596.3|35576.3|66
1612207500000|2021-02-01 19:25:00|35616.3|35596.3|35609.5|35589.5|35616.3|35596.3|35603.8|35583.8|45
1612207800000|2021-02-01 19:30:00|35611.3|35591.3|35613.1|35593.1|35620.6|35600.6|35608.8|35588.8|67
1612208100000|2021-02-01 19:35:00|35612.4|35592.4|35610.6|35590.6|35624.5|35604.5|35609.9|35589.9|48
1612208400000|2021-02-01 19:40:00|35612.4|35592.4|35607.4|35587.4|35619.9|35599.9|35606.7|35586.7|49
1612208700000|2021-02-01 19:45:00|35609.2|35589.2|35609.2|35589.2|35614.9|35594.9|35606.7|35586.7|55
1612209000000|2021-02-01 19:50:00|35609.9|35589.9|35624.9|35604.9|35624.9|35604.9|35607.4|35587.4|43
1612209300000|2021-02-01 19:55:00|35624.2|35604.2|35609.9|35589.9|35624.9|35604.9|35606.7|35586.7|49
1612209600000|2021-02-01 20:00:00|35611.7|35591.7|35614.9|35594.9|35622.4|35602.4|35609.9|35589.9|34
1612209900000|2021-02-01 20:05:00|35614.2|35594.2|35619.9|35599.9|35622.4|35602.4|35607.4|35587.4|29
1612210200000|2021-02-01 20:10:00|35620.6|35600.6|35609.9|35589.9|35624.2|35604.2|35599.9|35579.9|69
1612210500000|2021-02-01 20:15:00|35613.5|35593.5|35599.9|35579.9|35614.9|35594.9|35597.4|35577.4|37
1612210800000|2021-02-01 20:20:00|35599.2|35579.2|35589.9|35569.9|35609.2|35589.2|35589.9|35569.9|106
1612211100000|2021-02-01 20:25:00|35594.9|35574.9|35594.9|35574.9|35602.4|35582.4|35589.9|35569.9|38
1612211400000|2021-02-01 20:30:00|35592.4|35572.4|35565.6|35545.6|35598.8|35578.8|35565.6|35545.6|195
1612211700000|2021-02-01 20:35:00|35567.4|35547.4|35569.9|35549.9|35576.7|35556.7|35554.9|35534.9|160
1612212000000|2021-02-01 20:40:00|35570.6|35550.6|35554.9|35534.9|35570.6|35550.6|35554.9|35534.9|80
1612212300000|2021-02-01 20:45:00|35553.1|35533.1|35518.8|35498.8|35563.1|35543.1|35518.1|35498.1|186
1612212600000|2021-02-01 20:50:00|35520.6|35500.6|35509.2|35489.2|35522.4|35502.4|35504.9|35484.9|162
1612212900000|2021-02-01 20:55:00|35508.5|35488.5|35474.9|35454.9|35509.9|35489.9|35474.2|35454.2|110
1612213200000|2021-02-01 21:00:00|35473.1|35453.1|35481.7|35461.7|35488.1|35468.1|35469.2|35449.2|72
1612213500000|2021-02-01 21:05:00|35484.2|35464.2|35489.2|35469.2|35493.1|35473.1|35473.1|35453.1|63
1612213800000|2021-02-01 21:10:00|35489.9|35469.9|35499.9|35479.9|35501.7|35481.7|35489.2|35469.2|36
1612214100000|2021-02-01 21:15:00|35496.7|35476.7|35498.1|35478.1|35504.9|35484.9|35496.7|35476.7|36
1612214400000|2021-02-01 21:20:00|35498.8|35478.8|35499.9|35479.9|35499.9|35479.9|35492.4|35472.4|5
1612214700000|2021-02-01 21:25:00|35502.4|35482.4|35492.4|35472.4|35507.4|35487.4|35489.9|35469.9|38
1612215000000|2021-02-01 21:30:00|35494.9|35474.9|35504.9|35484.9|35507.4|35487.4|35494.9|35474.9|12
1612215300000|2021-02-01 21:35:00|35507.4|35487.4|35514.9|35494.9|35524.9|35504.9|35507.4|35487.4|25
1612215600000|2021-02-01 21:40:00|35513.1|35493.1|35519.9|35499.9|35519.9|35499.9|35513.1|35493.1|16
1612215900000|2021-02-01 21:45:00|35517.4|35497.4|35507.4|35487.4|35527.4|35507.4|35504.9|35484.9|72
1612216200000|2021-02-01 21:50:00|35506.7|35486.7|35502.4|35482.4|35512.4|35492.4|35502.4|35482.4|28
1612216500000|2021-02-01 21:55:00|35499.9|35479.9|35515.6|35495.6|35517.4|35497.4|35497.4|35477.4|36
1612220400000|2021-02-01 23:00:00|35507.1|35487.1|35540.1|35520.1|35557.6|35537.6|35491.3|35471.3|201
1612220700000|2021-02-01 23:05:00|35538.3|35518.3|35574|35554|35576.5|35556.5|35538.3|35518.3|78
1612221000000|2021-02-01 23:10:00|35575.8|35555.8|35574|35554|35599.7|35579.7|35566.5|35546.5|88
1612221300000|2021-02-01 23:15:00|35577.2|35557.2|35584|35564|35584|35564|35575.8|35555.8|27
1612221600000|2021-02-01 23:20:00|35586.5|35566.5|35601.5|35581.5|35604|35584|35581.5|35561.5|94
1612221900000|2021-02-01 23:25:00|35600.8|35580.8|35586.5|35566.5|35604|35584|35584|35564|25
1612222200000|2021-02-01 23:30:00|35587.2|35567.2|35586.5|35566.5|35591.5|35571.5|35586.5|35566.5|16
1612222500000|2021-02-01 23:35:00|35585.8|35565.8|35569|35549|35585.8|35565.8|35559|35539|41
1612222800000|2021-02-01 23:40:00|35574|35554|35594|35574|35594|35574|35574|35554|50
1612223100000|2021-02-01 23:45:00|35595.8|35575.8|35568.3|35548.3|35595.8|35575.8|35568.3|35548.3|41
1612223400000|2021-02-01 23:50:00|35570.1|35550.1|35563.3|35543.3|35574|35554|35559|35539|60
1612223700000|2021-02-01 23:55:00|35561.5|35541.5|35561.5|35541.5|35564|35544|35559|35539|21
1612224000000|2021-02-02 00:00:00|35559|35539|35540.1|35520.1|35559|35539|35538.3|35518.3|69
1612224300000|2021-02-02 00:05:00|35540.8|35520.8|35539|35519|35554|35534|35533.3|35513.3|41
1612224600000|2021-02-02 00:10:00|35538.3|35518.3|35508.3|35488.3|35539|35519|35502.6|35482.6|90
1612224900000|2021-02-02 00:15:00|35509|35489|35521.5|35501.5|35524|35504|35500.8|35480.8|59
1612225200000|2021-02-02 00:20:00|35519|35499|35500.8|35480.8|35521.5|35501.5|35494|35474|31
1612225500000|2021-02-02 00:25:00|35501.5|35481.5|35511.5|35491.5|35531.5|35511.5|35499|35479|47
1612225800000|2021-02-02 00:30:00|35513.3|35493.3|35514.7|35494.7|35524|35504|35501.5|35481.5|41
1612226100000|2021-02-02 00:35:00|35516.5|35496.5|35511.5|35491.5|35529|35509|35509|35489|21
1612226400000|2021-02-02 00:40:00|35514|35494|35534|35514|35534|35514|35509|35489|25
1612226700000|2021-02-02 00:45:00|35536.5|35516.5|35529|35509|35539|35519|35526.5|35506.5|24
1612227000000|2021-02-02 00:50:00|35529.7|35509.7|35519|35499|35534|35514|35519|35499|19
1612227300000|2021-02-02 00:55:00|35521.5|35501.5|35539|35519|35540.8|35520.8|35519|35499|26
1612227600000|2021-02-02 01:00:00|35534|35514|35541.5|35521.5|35584|35564|35526.5|35506.5|401
1612227900000|2021-02-02 01:05:00|35543.3|35523.3|35549|35529|35555.8|35535.8|35531.5|35511.5|104
1612228200000|2021-02-02 01:10:00|35550.8|35530.8|35593.3|35573.3|35604|35584|35549|35529|230
1612228500000|2021-02-02 01:15:00|35594|35574|35624|35604|35649|35629|35584.7|35564.7|404
1612228800000|2021-02-02 01:20:00|35625.8|35605.8|35646.9|35626.9|35649.4|35629.4|35612.2|35592.2|223
1612229100000|2021-02-02 01:25:00|35647.6|35627.6|35631.9|35611.9|35649.4|35629.4|35625.8|35605.8|117
1612229400000|2021-02-02 01:30:00|35633.7|35613.7|35652.6|35632.6|35661.9|35641.9|35631.9|35611.9|207
1612229700000|2021-02-02 01:35:00|35656.9|35636.9|35642.6|35622.6|35671.9|35651.9|35638.3|35618.3|192
1612230000000|2021-02-02 01:40:00|35643.3|35623.3|35620.8|35600.8|35652.6|35632.6|35612.6|35592.6|202
1612230300000|2021-02-02 01:45:00|35622.6|35602.6|35601.9|35581.9|35622.6|35602.6|35600.1|35580.1|147
1612230600000|2021-02-02 01:50:00|35600.1|35580.1|35650.1|35630.1|35659.4|35639.4|35595.8|35575.8|159
1612230900000|2021-02-02 01:55:00|35650.8|35630.8|35657.6|35637.6|35671.9|35651.9|35647.6|35627.6|136
1612231200000|2021-02-02 02:00:00|35659.4|35639.4|35652.6|35632.6|35675.8|35655.8|35638.3|35618.3|136
1612231500000|2021-02-02 02:05:00|35650.8|35630.8|35645.1|35625.1|35653.3|35633.3|35626.9|35606.9|134
1612231800000|2021-02-02 02:10:00|35645.8|35625.8|35607.6|35587.6|35647.6|35627.6|35602.6|35582.6|147
1612232100000|2021-02-02 02:15:00|35608.3|35588.3|35623.3|35603.3|35625.1|35605.1|35607.6|35587.6|52
1612232400000|2021-02-02 02:20:00|35622.6|35602.6|35635.1|35615.1|35635.8|35615.8|35620.8|35600.8|43
1612232700000|2021-02-02 02:25:00|35634.4|35614.4|35625.1|35605.1|35635.8|35615.8|35622.6|35602.6|44
1612233000000|2021-02-02 02:30:00|35627.6|35607.6|35640.8|35620.8|35651.9|35631.9|35627.6|35607.6|138
1612233300000|2021-02-02 02:35:00|35638.3|35618.3|35615.1|35595.1|35638.3|35618.3|35612.6|35592.6|137
1612233600000|2021-02-02 02:40:00|35613.3|35593.3|35551.9|35531.9|35613.3|35593.3|35544.4|35524.4|310
1612233900000|2021-02-02 02:45:00|35552.6|35532.6|35572.6|35552.6|35582.6|35562.6|35552.6|35532.6|156
1612234200000|2021-02-02 02:50:00|35570.1|35550.1|35573.3|35553.3|35580.8|35560.8|35558.3|35538.3|118
1612234500000|2021-02-02 02:55:00|35575.8|35555.8|35543.3|35523.3|35582.6|35562.6|35543.3|35523.3|157
1612234800000|2021-02-02 03:00:00|35545.8|35525.8|35538.3|35518.3|35548.3|35528.3|35520.1|35500.1|182
1612235100000|2021-02-02 03:05:00|35537.6|35517.6|35522.6|35502.6|35560.8|35540.8|35515.1|35495.1|230
1612235400000|2021-02-02 03:10:00|35525.1|35505.1|35545.8|35525.8|35545.8|35525.8|35512.6|35492.6|134
1612235700000|2021-02-02 03:15:00|35546.5|35526.5|35530.1|35510.1|35546.5|35526.5|35516.5|35496.5|134
1612236000000|2021-02-02 03:20:00|35530.8|35510.8|35552.6|35532.6|35562.6|35542.6|35528.3|35508.3|132
1612236300000|2021-02-02 03:25:00|35550.8|35530.8|35546.9|35526.9|35566.9|35546.9|35541.2|35521.2|291
1612236600000|2021-02-02 03:30:00|35551.2|35531.2|35536.9|35516.9|35560.5|35540.5|35504.4|35484.4|160
1612236900000|2021-02-02 03:35:00|35534.4|35514.4|35526.9|35506.9|35536.9|35516.9|35506.9|35486.9|85
1612237200000|2021-02-02 03:40:00|35528.7|35508.7|35516.2|35496.2|35528.7|35508.7|35495.8|35475.8|80
1612237500000|2021-02-02 03:45:00|35518.7|35498.7|35528.7|35508.7|35531.9|35511.9|35511.2|35491.2|58
1612237800000|2021-02-02 03:50:00|35526.2|35506.2|35518|35498|35528.7|35508.7|35518|35498|28
1612238100000|2021-02-02 03:55:00|35516.9|35496.9|35518|35498|35526.2|35506.2|35506.2|35486.2|38
1612238400000|2021-02-02 04:00:00|35518.7|35498.7|35509.4|35489.4|35521.2|35501.2|35501.2|35481.2|50
1612238700000|2021-02-02 04:05:00|35511.2|35491.2|35496.2|35476.2|35511.2|35491.2|35496.2|35476.2|44
1612239000000|2021-02-02 04:10:00|35498|35478|35505.5|35485.5|35506.2|35486.2|35496.2|35476.2|21
1612239300000|2021-02-02 04:15:00|35506.2|35486.2|35511.2|35491.2|35513|35493|35496.2|35476.2|14
1612239600000|2021-02-02 04:20:00|35513|35493|35501.2|35481.2|35516.2|35496.2|35501.2|35481.2|21
1612239900000|2021-02-02 04:25:00|35499.4|35479.4|35501.2|35481.2|35501.2|35481.2|35494.4|35474.4|19
1612240200000|2021-02-02 04:30:00|35498|35478|35488|35468|35501.2|35481.2|35488|35468|31
1612240500000|2021-02-02 04:35:00|35488.7|35468.7|35476.2|35456.2|35491.2|35471.2|35468|35448|73
1612240800000|2021-02-02 04:40:00|35478|35458|35464.8|35444.8|35478.7|35458.7|35459.8|35439.8|115
1612241100000|2021-02-02 04:45:00|35461.6|35441.6|35476.6|35456.6|35479.1|35459.1|35451.6|35431.6|89
1612241400000|2021-02-02 04:50:00|35479.1|35459.1|35492.3|35472.3|35493|35473|35476.6|35456.6|63
1612241700000|2021-02-02 04:55:00|35493|35473|35486.6|35466.6|35494.1|35474.1|35484.1|35464.1|34
1612242000000|2021-02-02 05:00:00|35485.9|35465.9|35484.1|35464.1|35486.6|35466.6|35468.4|35448.4|39
1612242300000|2021-02-02 05:05:00|35484.8|35464.8|35499.1|35479.1|35499.8|35479.8|35479.1|35459.1|49
1612242600000|2021-02-02 05:10:00|35496.6|35476.6|35506.6|35486.6|35511.6|35491.6|35494.1|35474.1|57
1612242900000|2021-02-02 05:15:00|35509.1|35489.1|35459.8|35439.8|35509.1|35489.1|35459.1|35439.1|168
1612243200000|2021-02-02 05:20:00|35460.5|35440.5|35479.8|35459.8|35480.5|35460.5|35459.8|35439.8|41
1612243500000|2021-02-02 05:25:00|35483|35463|35478|35458|35485.5|35465.5|35462.3|35442.3|37
1612243800000|2021-02-02 05:30:00|35479.8|35459.8|35520.5|35500.5|35538|35518|35479.8|35459.8|300
1612244100000|2021-02-02 05:35:00|35522.3|35502.3|35515.5|35495.5|35539.8|35519.8|35505.5|35485.5|169
1612244400000|2021-02-02 05:40:00|35513.7|35493.7|35459.8|35439.8|35529.1|35509.1|35459.8|35439.8|157
1612244700000|2021-02-02 05:45:00|35464.8|35444.8|35424.8|35404.8|35464.8|35444.8|35424.8|35404.8|228
1612245000000|2021-02-02 05:50:00|35429.8|35409.8|35428|35408|35439.8|35419.8|35409.8|35389.8|179
1612245300000|2021-02-02 05:55:00|35429.8|35409.8|35449.8|35429.8|35451.6|35431.6|35404.8|35384.8|260
1612245600000|2021-02-02 06:00:00|35454.1|35434.1|35430.5|35410.5|35459.8|35439.8|35409.8|35389.8|138
1612245900000|2021-02-02 06:05:00|35431.2|35411.2|35404.8|35384.8|35433|35413|35400.5|35380.5|113
1612246200000|2021-02-02 06:10:00|35405.5|35385.5|35386.2|35366.2|35419.8|35399.8|35371.6|35351.6|161
1612246500000|2021-02-02 06:15:00|35389.8|35369.8|35389.8|35369.8|35402.3|35382.3|35364.8|35344.8|129
1612246800000|2021-02-02 06:20:00|35385.5|35365.5|35322.3|35302.3|35389.8|35369.8|35314.8|35294.8|263
1612247100000|2021-02-02 06:25:00|35321.6|35301.6|35308.4|35288.4|35337.3|35317.3|35289.8|35269.8|235
1612247400000|2021-02-02 06:30:00|35304.8|35284.8|35314.8|35294.8|35331.2|35311.2|35289.8|35269.8|194
1612247700000|2021-02-02 06:35:00|35310.5|35290.5|35319.1|35299.1|35319.1|35299.1|35288|35268|177
1612248000000|2021-02-02 06:40:00|35319.8|35299.8|35324.8|35304.8|35325.9|35305.9|35296.2|35276.2|149
1612248300000|2021-02-02 06:45:00|35324.1|35304.1|35349.1|35329.1|35366.6|35346.6|35324.1|35304.1|229
1612248600000|2021-02-02 06:50:00|35349.8|35329.8|35336.6|35316.6|35349.8|35329.8|35325.5|35305.5|83
1612248900000|2021-02-02 06:55:00|35334.1|35314.1|35326.6|35306.6|35354.8|35334.8|35312.3|35292.3|101
1612249200000|2021-02-02 07:00:00|35327.3|35307.3|35289.8|35269.8|35328|35308|35287.3|35267.3|119
1612249500000|2021-02-02 07:05:00|35289.1|35269.1|35329.8|35309.8|35329.8|35309.8|35284.8|35264.8|43
1612249800000|2021-02-02 07:10:00|35329.1|35309.1|35299.8|35279.8|35344.8|35324.8|35294.8|35274.8|150
1612250100000|2021-02-02 07:15:00|35299.1|35279.1|35264.8|35244.8|35299.8|35279.8|35259.8|35239.8|242
1612250400000|2021-02-02 07:20:00|35265.5|35245.5|35259.1|35239.1|35272.3|35252.3|35251.6|35231.6|91
1612250700000|2021-02-02 07:25:00|35259.8|35239.8|35215.5|35195.5|35269.8|35249.8|35204.8|35184.8|343
1612251000000|2021-02-02 07:30:00|35217.3|35197.3|35226.6|35206.6|35229.8|35209.8|35204.8|35184.8|237
1612251300000|2021-02-02 07:35:00|35229.1|35209.1|35239.8|35219.8|35241.6|35221.6|35226.6|35206.6|181
1612251600000|2021-02-02 07:40:00|35239.1|35219.1|35217.3|35197.3|35249.8|35229.8|35214.8|35194.8|161
1612251900000|2021-02-02 07:45:00|35214.8|35194.8|35159.8|35139.8|35224.8|35204.8|35099.8|35079.8|526
1612252200000|2021-02-02 07:50:00|35154.8|35134.8|35105.2|35085.2|35163.4|35143.4|35103.4|35083.4|368
1612252500000|2021-02-02 07:55:00|35108.4|35088.4|35137.1|35117.1|35147.7|35127.7|35103.4|35083.4|390
1612252800000|2021-02-02 08:00:00|35132.1|35112.1|35143.2|35123.2|35144.6|35124.6|35097.1|35077.1|392
1612253100000|2021-02-02 08:05:00|35142.5|35122.5|35142.1|35122.1|35165.2|35145.2|35118.9|35098.9|282
1612253400000|2021-02-02 08:10:00|35144.6|35124.6|35143.9|35123.9|35163.2|35143.2|35129.6|35109.6|257
1612253700000|2021-02-02 08:15:00|35145.7|35125.7|35247.1|35227.1|35261.4|35241.4|35125.7|35105.7|476
1612254000000|2021-02-02 08:20:00|35246.4|35226.4|35211.4|35191.4|35248.9|35228.9|35196.4|35176.4|356
1612254300000|2021-02-02 08:25:00|35210.7|35190.7|35153.9|35133.9|35213.2|35193.2|35153.9|35133.9|193
1612254600000|2021-02-02 08:30:00|35152.1|35132.1|35147.1|35127.1|35171.4|35151.4|35142.1|35122.1|196
1612254900000|2021-02-02 08:35:00|35144.6|35124.6|35142.1|35122.1|35149.6|35129.6|35127.1|35107.1|169
1612255200000|2021-02-02 08:40:00|35143.9|35123.9|35158.4|35138.4|35169.6|35149.6|35143.9|35123.9|232
1612255500000|2021-02-02 08:45:00|35157.7|35137.7|35143.4|35123.4|35163.4|35143.4|35140.9|35120.9|118
1612255800000|2021-02-02 08:50:00|35144.1|35124.1|35133.4|35113.4|35151.6|35131.6|35130.9|35110.9|78
1612256100000|2021-02-02 08:55:00|35135.9|35115.9|35198.4|35178.4|35198.4|35178.4|35133.4|35113.4|130
1612256400000|2021-02-02 09:00:00|35197.1|35177.1|35189.1|35169.1|35218.4|35198.4|35169.1|35149.1|307
1612256700000|2021-02-02 09:05:00|35188.4|35168.4|35214.1|35194.1|35231.6|35211.6|35175.2|35155.2|199
1612257000000|2021-02-02 09:10:00|35219.1|35199.1|35249.1|35229.1|35253.4|35233.4|35219.1|35199.1|155
1612257300000|2021-02-02 09:15:00|35250.9|35230.9|35213.4|35193.4|35250.9|35230.9|35213.4|35193.4|86
1612257600000|2021-02-02 09:20:00|35215.2|35195.2|35212.7|35192.7|35218.4|35198.4|35202.1|35182.1|122
1612257900000|2021-02-02 09:25:00|35212.1|35192.1|35196.4|35176.4|35212.1|35192.1|35183.9|35163.9|102
1612258200000|2021-02-02 09:30:00|35195.7|35175.7|35158.2|35138.2|35205.7|35185.7|35158.2|35138.2|102
1612258500000|2021-02-02 09:35:00|35157.5|35137.5|35181.4|35161.4|35183.9|35163.9|35153.9|35133.9|76
1612258800000|2021-02-02 09:40:00|35180.7|35160.7|35212.5|35192.5|35225.7|35205.7|35180.7|35160.7|106
1612259100000|2021-02-02 09:45:00|35215|35195|35218.9|35198.9|35222.5|35202.5|35203.9|35183.9|97
1612259400000|2021-02-02 09:50:00|35218.2|35198.2|35219.6|35199.6|35227.1|35207.1|35198.9|35178.9|109
1612259700000|2021-02-02 09:55:00|35220.2|35200.2|35231.4|35211.4|35247.1|35227.1|35214.6|35194.6|112
1612260000000|2021-02-02 10:00:00|35228.9|35208.9|35237.1|35217.1|35242.1|35222.1|35222.1|35202.1|66
1612260300000|2021-02-02 10:05:00|35237.7|35217.7|35244.6|35224.6|35247.1|35227.1|35226.4|35206.4|78
1612260600000|2021-02-02 10:10:00|35242.1|35222.1|35216.4|35196.4|35244.6|35224.6|35215.2|35195.2|66
1612260900000|2021-02-02 10:15:00|35214.6|35194.6|35160.7|35140.7|35216.4|35196.4|35153.9|35133.9|397
1612261200000|2021-02-02 10:20:00|35158.9|35138.9|35159.5|35139.5|35166.4|35146.4|35142|35122|147
1612261500000|2021-02-02 10:25:00|35157|35137|35162|35142|35182|35162|35157|35137|109
1612261800000|2021-02-02 10:30:00|35162.7|35142.7|35156.4|35136.4|35162.7|35142.7|35142|35122|146
1612262100000|2021-02-02 10:35:00|35155.7|35135.7|35162|35142|35170.2|35150.2|35137|35117|311
1612262400000|2021-02-02 10:40:00|35163.9|35143.9|35167.7|35147.7|35174.5|35154.5|35148.9|35128.9|97
1612262700000|2021-02-02 10:45:00|35167|35147|35182|35162|35182|35162|35150.2|35130.2|74
1612263000000|2021-02-02 10:50:00|35182.7|35162.7|35157|35137|35182.7|35162.7|35151.4|35131.4|81
1612263300000|2021-02-02 10:55:00|35157.7|35137.7|35164.5|35144.5|35172|35152|35142|35122|103
1612263600000|2021-02-02 11:00:00|35162.7|35142.7|35161.4|35141.4|35162.7|35142.7|35155.2|35135.2|69
1612263900000|2021-02-02 11:05:00|35162|35142|35192|35172|35200.2|35180.2|35162|35142|88
1612264200000|2021-02-02 11:10:00|35191.4|35171.4|35157|35137|35192|35172|35153.9|35133.9|105
1612264500000|2021-02-02 11:15:00|35156.4|35136.4|35156.4|35136.4|35158.9|35138.9|35151.4|35131.4|74
1612264800000|2021-02-02 11:20:00|35155.7|35135.7|35148.9|35128.9|35155.7|35135.7|35143.4|35123.4|122
1612265100000|2021-02-02 11:25:00|35146.4|35126.4|35118.9|35098.9|35148.9|35128.9|35112|35092|311
1612265400000|2021-02-02 11:30:00|35109.5|35089.5|35133.9|35113.9|35147|35127|35109.5|35089.5|166
1612265700000|2021-02-02 11:35:00|35133.2|35113.2|35122|35102|35136.4|35116.4|35113.9|35093.9|168
1612266000000|2021-02-02 11:40:00|35123.9|35103.9|35110.7|35090.7|35128.9|35108.9|35089.5|35069.5|615
1612266300000|2021-02-02 11:45:00|35111.4|35091.4|35065.7|35045.7|35111.4|35091.4|35050.7|35030.7|370
1612266600000|2021-02-02 11:50:00|35066.4|35046.4|35055.7|35035.7|35076.4|35056.4|35051.4|35031.4|301
1612266900000|2021-02-02 11:55:00|35055|35035|35017.5|34997.5|35055.7|35035.7|35012.5|34992.5|331
1612267200000|2021-02-02 12:00:00|35018.2|34998.2|35090.7|35070.7|35090.7|35070.7|35009.3|34989.3|276
1612267500000|2021-02-02 12:05:00|35095|35075|35098.2|35078.2|35110.7|35090.7|35087.5|35067.5|206
1612267800000|2021-02-02 12:10:00|35098.9|35078.9|35100.7|35080.7|35102.5|35082.5|35078.2|35058.2|181
1612268100000|2021-02-02 12:15:00|35102.5|35082.5|35085.7|35065.7|35102.5|35082.5|35085.7|35065.7|108
1612268400000|2021-02-02 12:20:00|35085|35065|35109.3|35089.3|35117.5|35097.5|35082.5|35062.5|172
1612268700000|2021-02-02 12:25:00|35107.5|35087.5|35122.5|35102.5|35130.7|35110.7|35106.4|35086.4|119
1612269000000|2021-02-02 12:30:00|35125|35105|35210.2|35190.2|35222|35202|35114.3|35094.3|520
1612269300000|2021-02-02 12:35:00|35212|35192|35168.9|35148.9|35214.5|35194.5|35166.4|35146.4|289
1612269600000|2021-02-02 12:40:00|35169.5|35149.5|35152|35132|35170.2|35150.2|35147|35127|152
1612269900000|2021-02-02 12:45:00|35152.7|35132.7|35162|35142|35163.9|35143.9|35129.5|35109.5|244
1612270200000|2021-02-02 12:50:00|35158.9|35138.9|35154.5|35134.5|35163.9|35143.9|35154.5|35134.5|106
1612270500000|2021-02-02 12:55:00|35157|35137|35195.7|35175.7|35196.4|35176.4|35156.4|35136.4|211
1612270800000|2021-02-02 13:00:00|35195|35175|35257.7|35237.7|35260.2|35240.2|35190.7|35170.7|833
1612271100000|2021-02-02 13:05:00|35257|35237|35252|35232|35287|35267|35233.9|35213.9|518
1612271400000|2021-02-02 13:10:00|35253.9|35233.9|35343.4|35323.4|35388.4|35368.4|35251.4|35231.4|1372
1612271700000|2021-02-02 13:15:00|35344.1|35324.1|35205.7|35185.7|35353.4|35333.4|35192.5|35172.5|859
1612272000000|2021-02-02 13:20:00|35208.2|35188.2|35210.7|35190.7|35225.7|35205.7|35175|35155|581
1612272300000|2021-02-02 13:25:00|35212.5|35192.5|35210.7|35190.7|35255.7|35235.7|35189.3|35169.3|402
1612272600000|2021-02-02 13:30:00|35212.5|35192.5|35168.2|35148.2|35221.8|35201.8|35162.5|35142.5|625
1612272900000|2021-02-02 13:35:00|35165.7|35145.7|35137.5|35117.5|35173.2|35153.2|35112.5|35092.5|717
1612273200000|2021-02-02 13:40:00|35140|35120|35128.2|35108.2|35142.5|35122.5|35085|35065|569
1612273500000|2021-02-02 13:45:00|35130.7|35110.7|35188.2|35168.2|35188.2|35168.2|35076.4|35056.4|635
1612273800000|2021-02-02 13:50:00|35193.2|35173.2|35252|35232|35270.7|35250.7|35193.2|35173.2|579
1612274100000|2021-02-02 13:55:00|35253.9|35233.9|35172|35152|35266.4|35246.4|35169.5|35149.5|315
1612274400000|2021-02-02 14:00:00|35169.5|35149.5|35166.4|35146.4|35195.2|35175.2|35150.7|35130.7|314
1612274700000|2021-02-02 14:05:00|35168.2|35148.2|35171.4|35151.4|35218.2|35198.2|35160.7|35140.7|355
1612275000000|2021-02-02 14:10:00|35170.7|35150.7|35148.2|35128.2|35196.4|35176.4|35133.2|35113.2|232
1612275300000|2021-02-02 14:15:00|35153.2|35133.2|35138.9|35118.9|35168.2|35148.2|35117|35097|218
1612275600000|2021-02-02 14:20:00|35140.7|35120.7|35153.9|35133.9|35158.2|35138.2|35127|35107|170
1612275900000|2021-02-02 14:25:00|35152|35132|35167|35147|35182|35162|35127|35107|258
1612276200000|2021-02-02 14:30:00|35167.7|35147.7|35217|35197|35217|35197|35123.9|35103.9|877
1612276500000|2021-02-02 14:35:00|35217.7|35197.7|35123.9|35103.9|35222|35202|35117|35097|421
1612276800000|2021-02-02 14:40:00|35125.2|35105.2|35111.4|35091.4|35132|35112|35087|35067|378
1612277100000|2021-02-02 14:45:00|35112|35092|35129.5|35109.5|35137|35117|35069.5|35049.5|496
1612277400000|2021-02-02 14:50:00|35130.2|35110.2|35115.2|35095.2|35132|35112|35053.9|35033.9|843
1612277700000|2021-02-02 14:55:00|35117|35097|35142|35122|35157.7|35137.7|35095.7|35075.7|437
1612278000000|2021-02-02 15:00:00|35142.7|35122.7|35178.9|35158.9|35202|35182|35142.7|35122.7|474
1612278300000|2021-02-02 15:05:00|35179.5|35159.5|35232.7|35212.7|35232.7|35212.7|35179.5|35159.5|526
1612278600000|2021-02-02 15:10:00|35233.4|35213.4|35238.4|35218.4|35258.4|35238.4|35213.4|35193.4|422
1612278900000|2021-02-02 15:15:00|35243.4|35223.4|35302.7|35282.7|35318.4|35298.4|35238.4|35218.4|670
1612279200000|2021-02-02 15:20:00|35303.4|35283.4|35238.4|35218.4|35313.4|35293.4|35232.7|35212.7|436
1612279500000|2021-02-02 15:25:00|35240.9|35220.9|35275.9|35255.9|35298.4|35278.4|35231.6|35211.6|404
1612279800000|2021-02-02 15:30:00|35278.4|35258.4|35253.4|35233.4|35295.2|35275.2|35235.9|35215.9|301
1612280100000|2021-02-02 15:35:00|35249.7|35229.7|35185.2|35165.2|35250.9|35230.9|35185.2|35165.2|358
1612280400000|2021-02-02 15:40:00|35183.4|35163.4|35195.2|35175.2|35225.2|35205.2|35181.6|35161.6|328
1612280700000|2021-02-02 15:45:00|35195.9|35175.9|35193.4|35173.4|35203.4|35183.4|35150.9|35130.9|372
1612281000000|2021-02-02 15:50:00|35194.1|35174.1|35198.4|35178.4|35207.7|35187.7|35180.9|35160.9|385
1612281300000|2021-02-02 15:55:00|35197.7|35177.7|35197.7|35177.7|35248.4|35228.4|35197|35177|304
1612281600000|2021-02-02 16:00:00|35200.2|35180.2|35238.4|35218.4|35241.6|35221.6|35185.9|35165.9|229
1612281900000|2021-02-02 16:05:00|35236.6|35216.6|35296.6|35276.6|35297|35277|35234.7|35214.7|392
1612282200000|2021-02-02 16:10:00|35298.4|35278.4|35287.7|35267.7|35317.7|35297.7|35285.2|35265.2|316
1612282500000|2021-02-02 16:15:00|35288.4|35268.4|35285.2|35265.2|35293.4|35273.4|35265.2|35245.2|243
1612282800000|2021-02-02 16:20:00|35287.7|35267.7|35267.7|35247.7|35295.2|35275.2|35248.4|35228.4|244
1612283100000|2021-02-02 16:25:00|35268.4|35248.4|35278.4|35258.4|35308.4|35288.4|35265.9|35245.9|246
1612283400000|2021-02-02 16:30:00|35279.1|35259.1|35234.1|35214.1|35280.2|35260.2|35234.1|35214.1|288
1612283700000|2021-02-02 16:35:00|35238.4|35218.4|35333.4|35313.4|35340.2|35320.2|35238.4|35218.4|367
1612284000000|2021-02-02 16:40:00|35338.4|35318.4|35362|35342|35362|35342|35323.4|35303.4|582
1612284300000|2021-02-02 16:45:00|35362.7|35342.7|35298.9|35278.9|35367|35347|35282|35262|540
1612284600000|2021-02-02 16:50:00|35297|35277|35297|35277|35337|35317|35289.5|35269.5|273
1612284900000|2021-02-02 16:55:00|35298.9|35278.9|35309.5|35289.5|35319.5|35299.5|35286.4|35266.4|240
1612285200000|2021-02-02 17:00:00|35311.4|35291.4|35322|35302|35329.5|35309.5|35309.5|35289.5|144
1612285500000|2021-02-02 17:05:00|35323.9|35303.9|35351.4|35331.4|35351.4|35331.4|35322|35302|142
1612285800000|2021-02-02 17:10:00|35352|35332|35358.9|35338.9|35362.5|35342.5|35326.4|35306.4|260
1612286100000|2021-02-02 17:15:00|35355.7|35335.7|35300.7|35280.7|35360.7|35340.7|35297.5|35277.5|365
1612286400000|2021-02-02 17:20:00|35300|35280|35290.7|35270.7|35340|35320|35290.7|35270.7|158
1612286700000|2021-02-02 17:25:00|35288.9|35268.9|35315|35295|35315.7|35295.7|35283.9|35263.9|146
1612287000000|2021-02-02 17:30:00|35315.7|35295.7|35313.7|35293.7|35335.7|35315.7|35309.3|35289.3|478
1612287300000|2021-02-02 17:35:00|35313|35293|35318|35298|35321.8|35301.8|35298|35278|129
1612287600000|2021-02-02 17:40:00|35314.3|35294.3|35327.5|35307.5|35330|35310|35304.3|35284.3|106
1612287900000|2021-02-02 17:45:00|35328.2|35308.2|35304.3|35284.3|35334.3|35314.3|35301.2|35281.2|225
1612288200000|2021-02-02 17:50:00|35303.7|35283.7|35276.8|35256.8|35308.7|35288.7|35261.2|35241.2|243
1612288500000|2021-02-02 17:55:00|35279.3|35259.3|35250.7|35230.7|35279.3|35259.3|35246.2|35226.2|764
1612288800000|2021-02-02 18:00:00|35252.5|35232.5|35274.3|35254.3|35274.3|35254.3|35236.2|35216.2|524
1612289100000|2021-02-02 18:05:00|35271.8|35251.8|35244.3|35224.3|35271.8|35251.8|35241.8|35221.8|157
1612289400000|2021-02-02 18:10:00|35241.8|35221.8|35244.3|35224.3|35248.7|35228.7|35238.7|35218.7|85
1612289700000|2021-02-02 18:15:00|35241.8|35221.8|35216.8|35196.8|35245|35225|35214.3|35194.3|156
1612290000000|2021-02-02 18:20:00|35218.7|35198.7|35209.3|35189.3|35223.7|35203.7|35199.3|35179.3|113
1612290300000|2021-02-02 18:25:00|35211.2|35191.2|35226.2|35206.2|35231.2|35211.2|35204.3|35184.3|151
1612290600000|2021-02-02 18:30:00|35228.7|35208.7|35233.7|35213.7|35235.5|35215.5|35221.8|35201.8|123
1612290900000|2021-02-02 18:35:00|35235.5|35215.5|35245|35225|35251.2|35231.2|35220.7|35200.7|100
1612291200000|2021-02-02 18:40:00|35246.8|35226.8|35244.3|35224.3|35259.3|35239.3|35241.2|35221.2|114
1612291500000|2021-02-02 18:45:00|35249.3|35229.3|35234.3|35214.3|35255.5|35235.5|35231.8|35211.8|44
1612291800000|2021-02-02 18:50:00|35229.3|35209.3|35229.3|35209.3|35235|35215|35225.7|35205.7|51
1612292100000|2021-02-02 18:55:00|35230|35210|35219.3|35199.3|35236.2|35216.2|35214.3|35194.3|74
1612292400000|2021-02-02 19:00:00|35216.8|35196.8|35204.3|35184.3|35219.3|35199.3|35202.5|35182.5|115
1612292700000|2021-02-02 19:05:00|35206.8|35186.8|35207.5|35187.5|35209.3|35189.3|35202.5|35182.5|90
1612293000000|2021-02-02 19:10:00|35206.2|35186.2|35206.8|35186.8|35208.7|35188.7|35201.8|35181.8|63
1612293300000|2021-02-02 19:15:00|35207.5|35187.5|35199.3|35179.3|35209.3|35189.3|35199.3|35179.3|176
1612293600000|2021-02-02 19:20:00|35201.2|35181.2|35204.3|35184.3|35204.3|35184.3|35201.2|35181.2|54
1612293900000|2021-02-02 19:25:00|35205|35185|35207.5|35187.5|35207.5|35187.5|35204.3|35184.3|100
1612294200000|2021-02-02 19:30:00|35205.7|35185.7|35211.2|35191.2|35211.2|35191.2|35205.7|35185.7|73
1612294500000|2021-02-02 19:35:00|35213|35193|35211.2|35191.2|35213|35193|35211.2|35191.2|34
1612294800000|2021-02-02 19:40:00|35211.8|35191.8|35210|35190|35214.3|35194.3|35209.3|35189.3|40
1612295100000|2021-02-02 19:45:00|35211.8|35191.8|35214.3|35194.3|35214.3|35194.3|35209.3|35189.3|69
1612295400000|2021-02-02 19:50:00|35216.2|35196.2|35214.3|35194.3|35219.3|35199.3|35212.5|35192.5|47
1612295700000|2021-02-02 19:55:00|35215|35195|35215.7|35195.7|35219.3|35199.3|35212.5|35192.5|68
1612296000000|2021-02-02 20:00:00|35217.5|35197.5|35214.3|35194.3|35217.5|35197.5|35212.5|35192.5|264
1612296300000|2021-02-02 20:05:00|35212.5|35192.5|35209.3|35189.3|35216.2|35196.2|35201.8|35181.8|173
1612296600000|2021-02-02 20:10:00|35207.5|35187.5|35201.8|35181.8|35209.3|35189.3|35199.3|35179.3|36
1612296900000|2021-02-02 20:15:00|35204.3|35184.3|35196.8|35176.8|35204.3|35184.3|35179.3|35159.3|48
1612297200000|2021-02-02 20:20:00|35197.5|35177.5|35201.8|35181.8|35209.3|35189.3|35195|35175|16
1612297500000|2021-02-02 20:25:00|35203.7|35183.7|35206.8|35186.8|35209.3|35189.3|35196.8|35176.8|12
1612297800000|2021-02-02 20:30:00|35206.2|35186.2|35209.3|35189.3|35211.2|35191.2|35204.3|35184.3|132
1612298100000|2021-02-02 20:35:00|35214.3|35194.3|35213.7|35193.7|35219.3|35199.3|35211.8|35191.8|68
1612298400000|2021-02-02 20:40:00|35211.8|35191.8|35214.3|35194.3|35219.3|35199.3|35209.3|35189.3|31
1612298700000|2021-02-02 20:45:00|35213|35193|35217.5|35197.5|35220.7|35200.7|35204.3|35184.3|31
1612299000000|2021-02-02 20:50:00|35218.2|35198.2|35236.8|35216.8|35241.8|35221.8|35217.5|35197.5|94
1612299300000|2021-02-02 20:55:00|35234.3|35214.3|35233.7|35213.7|35244.3|35224.3|35231.2|35211.2|94
1612299600000|2021-02-02 21:00:00|35234.3|35214.3|35216.8|35196.8|35234.3|35214.3|35206.2|35186.2|125
1612299900000|2021-02-02 21:05:00|35217.5|35197.5|35219.3|35199.3|35236.8|35216.8|35214.3|35194.3|21
1612300200000|2021-02-02 21:10:00|35214.3|35194.3|35236.8|35216.8|35239.3|35219.3|35214.3|35194.3|33
1612300500000|2021-02-02 21:15:00|35238.7|35218.7|35261.3|35241.3|35262.5|35242.5|35236.8|35216.8|71
1612300800000|2021-02-02 21:20:00|35260.7|35240.7|35265.7|35245.7|35268.2|35248.2|35255.7|35235.7|24
1612301100000|2021-02-02 21:25:00|35268.2|35248.2|35230.7|35210.7|35278.2|35258.2|35230.7|35210.7|104
1612301400000|2021-02-02 21:30:00|35231.3|35211.3|35223.2|35203.2|35245.7|35225.7|35220.7|35200.7|67
1612301700000|2021-02-02 21:35:00|35225|35205|35241.3|35221.3|35245.7|35225.7|35225|35205|19
1612302000000|2021-02-02 21:40:00|35240.7|35220.7|35257.5|35237.5|35258.2|35238.2|35238.2|35218.2|55
1612302300000|2021-02-02 21:45:00|35258.2|35238.2|35253.2|35233.2|35280.7|35260.7|35248.2|35228.2|125
1612302600000|2021-02-02 21:50:00|35250|35230|35260.7|35240.7|35260.7|35240.7|35248.2|35228.2|55
1612302900000|2021-02-02 21:55:00|35265.7|35245.7|35269.5|35249.5|35286.3|35266.3|35265.7|35245.7|203
1612306800000|2021-02-02 23:00:00|35268.7|35248.7|35284.5|35264.5|35294.5|35274.5|35268.7|35248.7|140
1612307100000|2021-02-02 23:05:00|35287|35267|35292|35272|35296.3|35276.3|35280.7|35260.7|30
1612307400000|2021-02-02 23:10:00|35295.7|35275.7|35328.8|35308.8|35328.8|35308.8|35295.7|35275.7|102
1612307700000|2021-02-02 23:15:00|35331.3|35311.3|35339.5|35319.5|35342|35322|35328.8|35308.8|58
1612308000000|2021-02-02 23:20:00|35341.3|35321.3|35333.8|35313.8|35341.3|35321.3|35331.3|35311.3|58
1612308300000|2021-02-02 23:25:00|35331.3|35311.3|35358.8|35338.8|35358.8|35338.8|35328.8|35308.8|49
1612308600000|2021-02-02 23:30:00|35353.8|35333.8|35347|35327|35353.8|35333.8|35328.8|35308.8|63
1612308900000|2021-02-02 23:35:00|35347.7|35327.7|35329.5|35309.5|35347.7|35327.7|35329.5|35309.5|27
1612309200000|2021-02-02 23:40:00|35330.2|35310.2|35321.3|35301.3|35331.3|35311.3|35321.3|35301.3|32
1612309500000|2021-02-02 23:45:00|35322|35302|35312.7|35292.7|35329.5|35309.5|35312.7|35292.7|22
1612309800000|2021-02-02 23:50:00|35310.8|35290.8|35297.7|35277.7|35312|35292|35297.7|35277.7|30
1612310100000|2021-02-02 23:55:00|35299.5|35279.5|35297|35277|35310.2|35290.2|35294.5|35274.5|28
1612310400000|2021-02-03 00:00:00|35297.7|35277.7|35287|35267|35309.5|35289.5|35284.5|35264.5|41
1612310700000|2021-02-03 00:05:00|35284.5|35264.5|35294.5|35274.5|35299.5|35279.5|35282|35262|24
1612311000000|2021-02-03 00:10:00|35295.2|35275.2|35292.7|35272.7|35305.2|35285.2|35292|35272|46
1612311300000|2021-02-03 00:15:00|35292|35272|35295.2|35275.2|35304.5|35284.5|35291.3|35271.3|22
1612311600000|2021-02-03 00:20:00|35292.7|35272.7|35302|35282|35307|35287|35292.7|35272.7|25
1612311900000|2021-02-03 00:25:00|35302.7|35282.7|35322|35302|35322.7|35302.7|35302|35282|19
1612312200000|2021-02-03 00:30:00|35322.7|35302.7|35327.7|35307.7|35332|35312|35322|35302|52
1612312500000|2021-02-03 00:35:00|35327|35307|35369.5|35349.5|35377|35357|35324.5|35304.5|60
1612312800000|2021-02-03 00:40:00|35368.8|35348.8|35377|35357|35377|35357|35362.7|35342.7|53
1612313100000|2021-02-03 00:45:00|35377.7|35357.7|35384.5|35364.5|35387|35367|35372|35352|75
1612313400000|2021-02-03 00:50:00|35387|35367|35369.5|35349.5|35392|35372|35367|35347|109
1612313700000|2021-02-03 00:55:00|35367|35347|35359.5|35339.5|35377|35357|35359.5|35339.5|53
1612314000000|2021-02-03 01:00:00|35352|35332|35392|35372|35412|35392|35347|35327|376
1612314300000|2021-02-03 01:05:00|35389.5|35369.5|35368.8|35348.8|35392|35372|35368.2|35348.2|153
1612314600000|2021-02-03 01:10:00|35369.5|35349.5|35383.2|35363.2|35385.7|35365.7|35361.3|35341.3|114
1612314900000|2021-02-03 01:15:00|35385|35365|35361.3|35341.3|35385.7|35365.7|35355.7|35335.7|109
1612315200000|2021-02-03 01:20:00|35360.7|35340.7|35343.8|35323.8|35377|35357|35340.7|35320.7|168
1612315500000|2021-02-03 01:25:00|35345.7|35325.7|35326.3|35306.3|35346.3|35326.3|35312|35292|130
1612315800000|2021-02-03 01:30:00|35327|35307|35271.3|35251.3|35332|35312|35263.8|35243.8|173
1612316100000|2021-02-03 01:35:00|35268.8|35248.8|35270.7|35250.7|35287.5|35267.5|35257|35237|163
1612316400000|2021-02-03 01:40:00|35268.2|35248.2|35277.5|35257.5|35290|35270|35250.7|35230.7|197
1612316700000|2021-02-03 01:45:00|35276.8|35256.8|35285.7|35265.7|35295|35275|35263.2|35243.2|97
1612317000000|2021-02-03 01:50:00|35286.3|35266.3|35250.7|35230.7|35290|35270|35243.2|35223.2|127
1612317300000|2021-02-03 01:55:00|35251.3|35231.3|35260.7|35240.7|35280.7|35260.7|35251.3|35231.3|85
1612317600000|2021-02-03 02:00:00|35261.3|35241.3|35219.3|35199.3|35261.3|35241.3|35209.3|35189.3|248
1612317900000|2021-02-03 02:05:00|35220|35200|35234.3|35214.3|35241.2|35221.2|35214.3|35194.3|169
1612318200000|2021-02-03 02:10:00|35236.8|35216.8|35225.7|35205.7|35249.3|35229.3|35215|35195|132
1612318500000|2021-02-03 02:15:00|35228.8|35208.8|35238.2|35218.2|35243.2|35223.2|35223.8|35203.8|72
1612318800000|2021-02-03 02:20:00|35236.3|35216.3|35233.2|35213.2|35238.2|35218.2|35218.2|35198.2|28
1612319100000|2021-02-03 02:25:00|35233.8|35213.8|35251.3|35231.3|35262.5|35242.5|35232.5|35212.5|82
1612319400000|2021-02-03 02:30:00|35253.8|35233.8|35220|35200|35256.3|35236.3|35215.7|35195.7|231
1612319700000|2021-02-03 02:35:00|35217.5|35197.5|35240.7|35220.7|35250.7|35230.7|35210.7|35190.7|156
1612320000000|2021-02-03 02:40:00|35240|35220|35193.2|35173.2|35240.7|35220.7|35175.7|35155.7|337
1612320300000|2021-02-03 02:45:00|35193.8|35173.8|35185.7|35165.7|35195.7|35175.7|35165|35145|131
1612320600000|2021-02-03 02:50:00|35183.8|35163.8|35165.7|35145.7|35183.8|35163.8|35139.3|35119.3|219
1612320900000|2021-02-03 02:55:00|35166.3|35146.3|35171.3|35151.3|35190|35170|35146.3|35126.3|144
1612321200000|2021-02-03 03:00:00|35173.2|35153.2|35133.2|35113.2|35173.2|35153.2|35125.7|35105.7|178
1612321500000|2021-02-03 03:05:00|35131.3|35111.3|35135.7|35115.7|35148.2|35128.2|35125.7|35105.7|119
1612321800000|2021-02-03 03:10:00|35136.3|35116.3|35126.3|35106.3|35145.7|35125.7|35125.7|35105.7|157
1612322100000|2021-02-03 03:15:00|35127|35107|35143.2|35123.2|35155|35135|35125.7|35105.7|118
1612322400000|2021-02-03 03:20:00|35142.5|35122.5|35128.2|35108.2|35143.2|35123.2|35124.3|35104.3|87
1612322700000|2021-02-03 03:25:00|35130.7|35110.7|35140|35120|35143.2|35123.2|35125.7|35105.7|61
1612323000000|2021-02-03 03:30:00|35137.5|35117.5|35131.8|35111.8|35137.5|35117.5|35124.3|35104.3|99
1612323300000|2021-02-03 03:35:00|35131.2|35111.2|35119.3|35099.3|35131.8|35111.8|35116.2|35096.2|155
1612323600000|2021-02-03 03:40:00|35121.2|35101.2|35127.5|35107.5|35133.7|35113.7|35119.3|35099.3|43
1612323900000|2021-02-03 03:45:00|35129.3|35109.3|35137.5|35117.5|35139.3|35119.3|35129.3|35109.3|35
1612324200000|2021-02-03 03:50:00|35139.3|35119.3|35156.8|35136.8|35159.3|35139.3|35137.5|35117.5|54
1612324500000|2021-02-03 03:55:00|35157.5|35137.5|35144.3|35124.3|35159.3|35139.3|35144.3|35124.3|29
1612324800000|2021-02-03 04:00:00|35145|35125|35149.3|35129.3|35154.3|35134.3|35140|35120|39
1612325100000|2021-02-03 04:05:00|35153|35133|35161.2|35141.2|35161.2|35141.2|35151.2|35131.2|22
1612325400000|2021-02-03 04:10:00|35159.3|35139.3|35176.8|35156.8|35176.8|35156.8|35159.3|35139.3|75
1612325700000|2021-02-03 04:15:00|35178.7|35158.7|35168.7|35148.7|35178.7|35158.7|35160|35140|24
1612326000000|2021-02-03 04:20:00|35169.3|35149.3|35154.3|35134.3|35169.3|35149.3|35149.3|35129.3|41
1612326300000|2021-02-03 04:25:00|35151.8|35131.8|35154.3|35134.3|35154.3|35134.3|35151.2|35131.2|13
1612326600000|2021-02-03 04:30:00|35151.2|35131.2|35164.3|35144.3|35164.3|35144.3|35151.2|35131.2|23
1612326900000|2021-02-03 04:35:00|35159.3|35139.3|35136.8|35116.8|35159.3|35139.3|35131.8|35111.8|65
1612327200000|2021-02-03 04:40:00|35138.7|35118.7|35144.3|35124.3|35144.3|35124.3|35136.2|35116.2|19
1612327500000|2021-02-03 04:45:00|35146.2|35126.2|35151.8|35131.8|35156.2|35136.2|35146.2|35126.2|13
1612327800000|2021-02-03 04:50:00|35151.2|35131.2|35151.2|35131.2|35154.3|35134.3|35146.8|35126.8|17
1612328100000|2021-02-03 04:55:00|35149.3|35129.3|35139.3|35119.3|35151.2|35131.2|35136.8|35116.8|25
1612328400000|2021-02-03 05:00:00|35141.2|35121.2|35159.3|35139.3|35160|35140|35141.2|35121.2|38
1612328700000|2021-02-03 05:05:00|35160|35140|35156.2|35136.2|35164.3|35144.3|35156.2|35136.2|15
1612329000000|2021-02-03 05:10:00|35155.5|35135.5|35151.2|35131.2|35156.2|35136.2|35149.3|35129.3|25
1612329300000|2021-02-03 05:15:00|35149.3|35129.3|35171.2|35151.2|35171.2|35151.2|35148.7|35128.7|42
1612329600000|2021-02-03 05:20:00|35168.7|35148.7|35184.3|35164.3|35191.2|35171.2|35166.2|35146.2|190
1612329900000|2021-02-03 05:25:00|35186.8|35166.8|35189.9|35169.9|35199.9|35179.9|35186.2|35166.2|52
1612330200000|2021-02-03 05:30:00|35192.4|35172.4|35100|35080|35192.4|35172.4|35075.5|35055.5|508
1612330500000|2021-02-03 05:35:00|35099.3|35079.3|35060|35040|35099.3|35079.3|35049.3|35029.3|220
1612330800000|2021-02-03 05:40:00|35062.5|35042.5|35089.3|35069.3|35089.3|35069.3|35049.3|35029.3|181
1612331100000|2021-02-03 05:45:00|35084.3|35064.3|35113.7|35093.7|35119.3|35099.3|35074.3|35054.3|153
1612331400000|2021-02-03 05:50:00|35111.8|35091.8|35134.3|35114.3|35141.8|35121.8|35111.2|35091.2|157
1612331700000|2021-02-03 05:55:00|35132.5|35112.5|35134.3|35114.3|35142.5|35122.5|35123.2|35103.2|116
1612332000000|2021-02-03 06:00:00|35132.5|35112.5|35104.3|35084.3|35139.3|35119.3|35104.3|35084.3|188
1612332300000|2021-02-03 06:05:00|35105|35085|35109.3|35089.3|35148|35128|35099.3|35079.3|160
1612332600000|2021-02-03 06:10:00|35105|35085|35080|35060|35105|35085|35074.3|35054.3|191
1612332900000|2021-02-03 06:15:00|35081.8|35061.8|35124.3|35104.3|35124.3|35104.3|35069.3|35049.3|132
1612333200000|2021-02-03 06:20:00|35123.7|35103.7|35124.3|35104.3|35129.3|35109.3|35106.8|35086.8|107
1612333500000|2021-02-03 06:25:00|35122.5|35102.5|35128.7|35108.7|35154.3|35134.3|35121.8|35101.8|170
1612333800000|2021-02-03 06:30:00|35128|35108|35114.3|35094.3|35134.3|35114.3|35106.8|35086.8|89
1612334100000|2021-02-03 06:35:00|35112.5|35092.5|35139.3|35119.3|35148.7|35128.7|35109.3|35089.3|118
1612334400000|2021-02-03 06:40:00|35140|35120|35116.8|35096.8|35144.3|35124.3|35114.3|35094.3|152
1612334700000|2021-02-03 06:45:00|35118.7|35098.7|35126.8|35106.8|35138.7|35118.7|35116.8|35096.8|71
1612335000000|2021-02-03 06:50:00|35126.2|35106.2|35134.3|35114.3|35154.3|35134.3|35124.3|35104.3|112
1612335300000|2021-02-03 06:55:00|35135|35115|35143.7|35123.7|35151.2|35131.2|35135|35115|74
1612335600000|2021-02-03 07:00:00|35141.2|35121.2|35149.3|35129.3|35163.7|35143.7|35124.3|35104.3|116
1612335900000|2021-02-03 07:05:00|35151.2|35131.2|35176.8|35156.8|35176.8|35156.8|35144.3|35124.3|97
1612336200000|2021-02-03 07:10:00|35176.2|35156.2|35179.3|35159.3|35200|35180|35174.3|35154.3|147
1612336500000|2021-02-03 07:15:00|35180|35160|35158.7|35138.7|35188.7|35168.7|35157.5|35137.5|76
1612336800000|2021-02-03 07:20:00|35156.2|35136.2|35178.7|35158.7|35179.3|35159.3|35155|35135|40
1612337100000|2021-02-03 07:25:00|35176.2|35156.2|35196.8|35176.8|35203|35183|35171.2|35151.2|68
1612337400000|2021-02-03 07:30:00|35197.5|35177.5|35179.3|35159.3|35203.7|35183.7|35169.3|35149.3|63
1612337700000|2021-02-03 07:35:00|35180|35160|35183.7|35163.7|35210|35190|35172.5|35152.5|162
1612338000000|2021-02-03 07:40:00|35181.8|35161.8|35166.2|35146.2|35183.7|35163.7|35159.3|35139.3|107
1612338300000|2021-02-03 07:45:00|35169.3|35149.3|35168.7|35148.7|35187.4|35167.4|35168|35148|90
1612338600000|2021-02-03 07:50:00|35170.5|35150.5|35201.2|35181.2|35202.4|35182.4|35168|35148|59
1612338900000|2021-02-03 07:55:00|35203|35183|35223|35203|35245.5|35225.5|35193|35173|174
1612339200000|2021-02-03 08:00:00|35224.3|35204.3|35275|35255|35289.3|35269.3|35218|35198|423
1612339500000|2021-02-03 08:05:00|35275.7|35255.7|35250|35230|35281.2|35261.2|35238.7|35218.7|204
1612339800000|2021-02-03 08:10:00|35249.3|35229.3|35263.7|35243.7|35263.7|35243.7|35234.3|35214.3|131
1612340100000|2021-02-03 08:15:00|35264.3|35244.3|35246.8|35226.8|35283.7|35263.7|35246.8|35226.8|134
1612340400000|2021-02-03 08:20:00|35246.2|35226.2|35253.7|35233.7|35266.8|35246.8|35234.3|35214.3|122
1612340700000|2021-02-03 08:25:00|35254.3|35234.3|35278.7|35258.7|35293.7|35273.7|35254.3|35234.3|73
1612341000000|2021-02-03 08:30:00|35279.3|35259.3|35268.7|35248.7|35279.3|35259.3|35259.3|35239.3|89
1612341300000|2021-02-03 08:35:00|35266.8|35246.8|35289.9|35269.9|35289.9|35269.9|35248|35228|135
1612341600000|2021-02-03 08:40:00|35290.5|35270.5|35258|35238|35298|35278|35256.2|35236.2|122
1612341900000|2021-02-03 08:45:00|35258.7|35238.7|35219.9|35199.9|35258.7|35238.7|35201.2|35181.2|172
1612342200000|2021-02-03 08:50:00|35220.5|35200.5|35233|35213|35244.9|35224.9|35218|35198|129
1612342500000|2021-02-03 08:55:00|35231.2|35211.2|35253|35233|35262.4|35242.4|35209.9|35189.9|102
1612342800000|2021-02-03 09:00:00|35256.2|35236.2|35183|35163|35256.2|35236.2|35183|35163|487
1612343100000|2021-02-03 09:05:00|35172.4|35152.4|35138|35118|35172.4|35152.4|35109.9|35089.9|289
1612343400000|2021-02-03 09:10:00|35137.4|35117.4|35128.7|35108.7|35165.5|35145.5|35128|35108|301
1612343700000|2021-02-03 09:15:00|35133|35113|35172.4|35152.4|35178|35158|35128|35108|226
1612344000000|2021-02-03 09:20:00|35171.7|35151.7|35218|35198|35221.2|35201.2|35142.4|35122.4|200
1612344300000|2021-02-03 09:25:00|35219.9|35199.9|35260.5|35240.5|35260.5|35240.5|35218|35198|174
1612344600000|2021-02-03 09:30:00|35263|35243|35362.5|35342.5|35365|35345|35263|35243|520
1612344900000|2021-02-03 09:35:00|35364.4|35344.4|35386.9|35366.9|35386.9|35366.9|35362.5|35342.5|301
1612345200000|2021-02-03 09:40:00|35387.5|35367.5|35389.4|35369.4|35409.4|35389.4|35369.4|35349.4|279
1612345500000|2021-02-03 09:45:00|35390|35370|35371.9|35351.9|35394.4|35374.4|35349.4|35329.4|256
1612345800000|2021-02-03 09:50:00|35370|35350|35390|35370|35401.3|35381.3|35370|35350|324
1612346100000|2021-02-03 09:55:00|35391.9|35371.9|35425.7|35405.7|35430.7|35410.7|35379.4|35359.4|371
1612346400000|2021-02-03 10:00:00|35423.8|35403.8|35431.3|35411.3|35448.2|35428.2|35415.7|35395.7|235
1612346700000|2021-02-03 10:05:00|35428.8|35408.8|35395.7|35375.7|35430.7|35410.7|35395.7|35375.7|194
1612347000000|2021-02-03 10:10:00|35396.3|35376.3|35396.3|35376.3|35411.3|35391.3|35391.3|35371.3|131
1612347300000|2021-02-03 10:15:00|35398.8|35378.8|35390.7|35370.7|35405.7|35385.7|35385.7|35365.7|64
1612347600000|2021-02-03 10:20:00|35391.3|35371.3|35390.7|35370.7|35400.7|35380.7|35378.2|35358.2|107
1612347900000|2021-02-03 10:25:00|35395.7|35375.7|35403.2|35383.2|35406.3|35386.3|35385.7|35365.7|99
1612348200000|2021-02-03 10:30:00|35405|35385|35400.7|35380.7|35423.2|35403.2|35398.8|35378.8|108
1612348500000|2021-02-03 10:35:00|35401.3|35381.3|35398.2|35378.2|35415.7|35395.7|35398.2|35378.2|89
1612348800000|2021-02-03 10:40:00|35398.8|35378.8|35390.7|35370.7|35400.7|35380.7|35378.8|35358.8|66
1612349100000|2021-02-03 10:45:00|35395|35375|35405|35385|35405.7|35385.7|35365|35345|150
1612349400000|2021-02-03 10:50:00|35403.2|35383.2|35441.3|35421.3|35443.2|35423.2|35403.2|35383.2|221
1612349700000|2021-02-03 10:55:00|35440.7|35420.7|35485.7|35465.7|35492.5|35472.5|35440.7|35420.7|287
1612350000000|2021-02-03 11:00:00|35487|35467|35461.3|35441.3|35490.7|35470.7|35460.7|35440.7|158
1612350300000|2021-02-03 11:05:00|35460.7|35440.7|35473.8|35453.8|35473.8|35453.8|35453.8|35433.8|83
1612350600000|2021-02-03 11:10:00|35475.7|35455.7|35473.2|35453.2|35485.7|35465.7|35468.8|35448.8|154
1612350900000|2021-02-03 11:15:00|35475|35455|35555.7|35535.7|35558.8|35538.8|35470.7|35450.7|387
1612351200000|2021-02-03 11:20:00|35558.2|35538.2|35575.7|35555.7|35595.7|35575.7|35556.3|35536.3|371
1612351500000|2021-02-03 11:25:00|35575|35555|35560.7|35540.7|35575|35555|35543.8|35523.8|141
1612351800000|2021-02-03 11:30:00|35563.8|35543.8|35546.3|35526.3|35580.7|35560.7|35546.3|35526.3|123
1612352100000|2021-02-03 11:35:00|35550.7|35530.7|35546.9|35526.9|35559.4|35539.4|35545|35525|126
1612352400000|2021-02-03 11:40:00|35545|35525|35539.4|35519.4|35554.4|35534.4|35534.4|35514.4|131
1612352700000|2021-02-03 11:45:00|35535|35515|35516.9|35496.9|35537.5|35517.5|35513.7|35493.7|214
1612353000000|2021-02-03 11:50:00|35515|35495|35514.4|35494.4|35539.4|35519.4|35509.4|35489.4|105
1612353300000|2021-02-03 11:55:00|35511.9|35491.9|35520.7|35500.7|35536.9|35516.9|35509.4|35489.4|75
1612353600000|2021-02-03 12:00:00|35520|35500|35506.9|35486.9|35532.5|35512.5|35505|35485|109
1612353900000|2021-02-03 12:05:00|35507.5|35487.5|35493|35473|35509.4|35489.4|35473.7|35453.7|154
1612354200000|2021-02-03 12:10:00|35491.2|35471.2|35493.7|35473.7|35499.4|35479.4|35478.7|35458.7|132
1612354500000|2021-02-03 12:15:00|35494.4|35474.4|35485.6|35465.6|35499.4|35479.4|35474.4|35454.4|171
1612354800000|2021-02-03 12:20:00|35483.1|35463.1|35473.1|35453.1|35493.1|35473.1|35462.4|35442.4|160
1612355100000|2021-02-03 12:25:00|35474.9|35454.9|35528.1|35508.1|35533.7|35513.7|35474.9|35454.9|142
1612355400000|2021-02-03 12:30:00|35528.7|35508.7|35519.9|35499.9|35563.1|35543.1|35519.9|35499.9|344
1612355700000|2021-02-03 12:35:00|35520.6|35500.6|35528.1|35508.1|35536.7|35516.7|35518.1|35498.1|94
1612356000000|2021-02-03 12:40:00|35533.1|35513.1|35503.1|35483.1|35538.7|35518.7|35498.7|35478.7|138
1612356300000|2021-02-03 12:45:00|35501.2|35481.2|35498.1|35478.1|35511.2|35491.2|35485.6|35465.6|108
1612356600000|2021-02-03 12:50:00|35498.7|35478.7|35494.4|35474.4|35504.9|35484.9|35489.4|35469.4|228
1612356900000|2021-02-03 12:55:00|35493.7|35473.7|35474.4|35454.4|35494.4|35474.4|35469.4|35449.4|189
1612357200000|2021-02-03 13:00:00|35479.4|35459.4|35395.7|35375.7|35481.9|35461.9|35363.8|35343.8|1389
1612357500000|2021-02-03 13:05:00|35396.3|35376.3|35352.6|35332.6|35425.7|35405.7|35352.6|35332.6|440
1612357800000|2021-02-03 13:10:00|35353.8|35333.8|35406.3|35386.3|35418.8|35398.8|35351.3|35331.3|433
1612358100000|2021-02-03 13:15:00|35410.7|35390.7|35397|35377|35422|35402|35387|35367|430
1612358400000|2021-02-03 13:20:00|35392|35372|35407|35387|35427|35407|35377|35357|298
1612358700000|2021-02-03 13:25:00|35407.6|35387.6|35392.6|35372.6|35449.5|35429.5|35392.6|35372.6|264
1612359000000|2021-02-03 13:30:00|35395.1|35375.1|35447|35427|35465.1|35445.1|35392|35372|480
1612359300000|2021-02-03 13:35:00|35445.1|35425.1|35468.2|35448.2|35477|35457|35442.6|35422.6|405
1612359600000|2021-02-03 13:40:00|35467.5|35447.5|35486.3|35466.3|35495.7|35475.7|35455.7|35435.7|284
1612359900000|2021-02-03 13:45:00|35488.8|35468.8|35476.3|35456.3|35505.7|35485.7|35458.8|35438.8|355
1612360200000|2021-02-03 13:50:00|35475.7|35455.7|35488.8|35468.8|35502|35482|35471.3|35451.3|279
1612360500000|2021-02-03 13:55:00|35492|35472|35491.3|35471.3|35505.7|35485.7|35475.7|35455.7|247
1612360800000|2021-02-03 14:00:00|35490.7|35470.7|35440.7|35420.7|35495.7|35475.7|35438.8|35418.8|253
1612361100000|2021-02-03 14:05:00|35441.3|35421.3|35434.4|35414.4|35460.7|35440.7|35430|35410|354
1612361400000|2021-02-03 14:10:00|35432.5|35412.5|35434.4|35414.4|35454.4|35434.4|35425|35405|203
1612361700000|2021-02-03 14:15:00|35432.5|35412.5|35415.7|35395.7|35439.4|35419.4|35403.2|35383.2|324
1612362000000|2021-02-03 14:20:00|35413.8|35393.8|35460.7|35440.7|35465.7|35445.7|35413.8|35393.8|217
1612362300000|2021-02-03 14:25:00|35461.3|35441.3|35427|35407|35465.7|35445.7|35427|35407|157
1612362600000|2021-02-03 14:30:00|35426.3|35406.3|35453.8|35433.8|35453.8|35433.8|35408.8|35388.8|346
1612362900000|2021-02-03 14:35:00|35455.7|35435.7|35428.2|35408.2|35470.7|35450.7|35415.7|35395.7|361
1612363200000|2021-02-03 14:40:00|35427.5|35407.5|35410.7|35390.7|35450.7|35430.7|35405.7|35385.7|236
1612363500000|2021-02-03 14:45:00|35408.2|35388.2|35440.7|35420.7|35445.7|35425.7|35397.5|35377.5|244
1612363800000|2021-02-03 14:50:00|35438.8|35418.8|35505.7|35485.7|35508.8|35488.8|35420.7|35400.7|693
1612364100000|2021-02-03 14:55:00|35507.5|35487.5|35674.5|35654.5|35681.3|35661.3|35505.7|35485.7|1400
1612364400000|2021-02-03 15:00:00|35675.1|35655.1|35590.1|35570.1|35677|35657|35582|35562|717
1612364700000|2021-02-03 15:05:00|35592|35572|35666.9|35646.9|35682.6|35662.6|35590.1|35570.1|597
1612365000000|2021-02-03 15:10:00|35664.4|35644.4|35663.9|35643.9|35717.7|35697.7|35643.9|35623.9|1618
1612365300000|2021-02-03 15:15:00|35664.5|35644.5|35644.5|35624.5|35728.2|35708.2|35644.5|35624.5|611
1612365600000|2021-02-03 15:20:00|35643.9|35623.9|35621.4|35601.4|35645.2|35625.2|35609.5|35589.5|446
1612365900000|2021-02-03 15:25:00|35619.5|35599.5|35577|35557|35634.5|35614.5|35574.5|35554.5|372
1612366200000|2021-02-03 15:30:00|35574.5|35554.5|35581.4|35561.4|35598.9|35578.9|35557|35537|404
1612366500000|2021-02-03 15:35:00|35579.5|35559.5|35575.7|35555.7|35601.4|35581.4|35558.2|35538.2|259
1612366800000|2021-02-03 15:40:00|35575.1|35555.1|35609.5|35589.5|35609.5|35589.5|35561.4|35541.4|215
1612367100000|2021-02-03 15:45:00|35613.2|35593.2|35611.4|35591.4|35628.2|35608.2|35593.9|35573.9|200
1612367400000|2021-02-03 15:50:00|35608.9|35588.9|35623.2|35603.2|35640.7|35620.7|35587.6|35567.6|275
1612367700000|2021-02-03 15:55:00|35620.7|35600.7|35658.2|35638.2|35661.4|35641.4|35609.5|35589.5|490
1612368000000|2021-02-03 16:00:00|35658.9|35638.9|35661.9|35641.9|35676.4|35656.4|35650.7|35630.7|357
1612368300000|2021-02-03 16:05:00|35660.1|35640.1|35633.2|35613.2|35665.1|35645.1|35613.9|35593.9|158
1612368600000|2021-02-03 16:10:00|35631.4|35611.4|35597.6|35577.6|35633.2|35613.2|35575.7|35555.7|212
1612368900000|2021-02-03 16:15:00|35598.2|35578.2|35580.7|35560.7|35604.4|35584.4|35570.1|35550.1|199
1612369200000|2021-02-03 16:20:00|35583.2|35563.2|35611.9|35591.9|35620.7|35600.7|35583.2|35563.2|169
1612369500000|2021-02-03 16:25:00|35610.7|35590.7|35591.9|35571.9|35610.7|35590.7|35582.6|35562.6|239
1612369800000|2021-02-03 16:30:00|35595.1|35575.1|35633.8|35613.8|35633.8|35613.8|35582.6|35562.6|243
1612370100000|2021-02-03 16:35:00|35634.4|35614.4|35646.9|35626.9|35660.1|35640.1|35626.9|35606.9|168
1612370400000|2021-02-03 16:40:00|35648.8|35628.8|35631.9|35611.9|35649.4|35629.4|35619.4|35599.4|170
1612370700000|2021-02-03 16:45:00|35634.4|35614.4|35627.6|35607.6|35655.1|35635.1|35622.6|35602.6|425
1612371000000|2021-02-03 16:50:00|35626.9|35606.9|35660.1|35640.1|35664.4|35644.4|35621.9|35601.9|173
1612371300000|2021-02-03 16:55:00|35659.4|35639.4|35625.7|35605.7|35665.1|35645.1|35620.1|35600.1|165
1612371600000|2021-02-03 17:00:00|35628.2|35608.2|35640.1|35620.1|35643.8|35623.8|35619.4|35599.4|66
1612371900000|2021-02-03 17:05:00|35641.9|35621.9|35654.4|35634.4|35656.9|35636.9|35640.1|35620.1|74
1612372200000|2021-02-03 17:10:00|35655.1|35635.1|35636.9|35616.9|35666.9|35646.9|35636.9|35616.9|119
1612372500000|2021-02-03 17:15:00|35635.1|35615.1|35649.4|35629.4|35651.9|35631.9|35633.2|35613.2|42
1612372800000|2021-02-03 17:20:00|35647.6|35627.6|35636.9|35616.9|35655.1|35635.1|35636.9|35616.9|82
1612373100000|2021-02-03 17:25:00|35636.3|35616.3|35634.4|35614.4|35636.9|35616.9|35627.6|35607.6|76
1612373400000|2021-02-03 17:30:00|35638.8|35618.8|35619.4|35599.4|35640.7|35620.7|35617.6|35597.6|132
1612373700000|2021-02-03 17:35:00|35620.1|35600.1|35624.4|35604.4|35624.4|35604.4|35601.9|35581.9|126
1612374000000|2021-02-03 17:40:00|35626.3|35606.3|35641.9|35621.9|35643.8|35623.8|35623.8|35603.8|81
1612374300000|2021-02-03 17:45:00|35641.3|35621.3|35639.4|35619.4|35641.3|35621.3|35633.8|35613.8|76
1612374600000|2021-02-03 17:50:00|35641.3|35621.3|35653.8|35633.8|35653.8|35633.8|35641.3|35621.3|186
1612374900000|2021-02-03 17:55:00|35648.8|35628.8|35668.8|35648.8|35670.1|35650.1|35630.1|35610.1|1454
1612375200000|2021-02-03 18:00:00|35670.1|35650.1|35656.9|35636.9|35671.9|35651.9|35653.8|35633.8|145
1612375500000|2021-02-03 18:05:00|35655.1|35635.1|35646.3|35626.3|35661.9|35641.9|35639.4|35619.4|82
1612375800000|2021-02-03 18:10:00|35644.4|35624.4|35643.8|35623.8|35653.8|35633.8|35638.8|35618.8|94
1612376100000|2021-02-03 18:15:00|35645.6|35625.6|35646.3|35626.3|35648.8|35628.8|35640.1|35620.1|28
1612376400000|2021-02-03 18:20:00|35646.9|35626.9|35654.4|35634.4|35656.3|35636.3|35643.8|35623.8|53
1612376700000|2021-02-03 18:25:00|35653.8|35633.8|35646.9|35626.9|35656.9|35636.9|35644.4|35624.4|67
1612377000000|2021-02-03 18:30:00|35648.8|35628.8|35643.8|35623.8|35656.9|35636.9|35641.9|35621.9|35
1612377300000|2021-02-03 18:35:00|35641.9|35621.9|35651.9|35631.9|35655.1|35635.1|35638.8|35618.8|52
1612377600000|2021-02-03 18:40:00|35656.9|35636.9|35668.8|35648.8|35671.9|35651.9|35656.9|35636.9|72
1612377900000|2021-02-03 18:45:00|35663.8|35643.8|35674.4|35654.4|35676.9|35656.9|35661.3|35641.3|62
1612378200000|2021-02-03 18:50:00|35673.8|35653.8|35678.8|35658.8|35681.9|35661.9|35664.4|35644.4|101
1612378500000|2021-02-03 18:55:00|35676.9|35656.9|35666.9|35646.9|35683.1|35663.1|35661.3|35641.3|77
1612378800000|2021-02-03 19:00:00|35668.8|35648.8|35664.4|35644.4|35671.9|35651.9|35663.8|35643.8|72
1612379100000|2021-02-03 19:05:00|35666.3|35646.3|35663.8|35643.8|35668.8|35648.8|35661.9|35641.9|32
1612379400000|2021-02-03 19:10:00|35663.1|35643.1|35641.9|35621.9|35663.1|35643.1|35636.9|35616.9|101
1612379700000|2021-02-03 19:15:00|35642.6|35622.6|35640.1|35620.1|35646.9|35626.9|35636.9|35616.9|249
1612380000000|2021-02-03 19:20:00|35639.4|35619.4|35619.4|35599.4|35639.4|35619.4|35616.9|35596.9|89
1612380300000|2021-02-03 19:25:00|35617.6|35597.6|35616.9|35596.9|35621.9|35601.9|35615.1|35595.1|59
1612380600000|2021-02-03 19:30:00|35618.8|35598.8|35624.4|35604.4|35630.1|35610.1|35618.8|35598.8|37
1612380900000|2021-02-03 19:35:00|35623.8|35603.8|35630.1|35610.1|35633.8|35613.8|35622.6|35602.6|59
1612381200000|2021-02-03 19:40:00|35628.2|35608.2|35641.9|35621.9|35641.9|35621.9|35625.1|35605.1|16
1612381500000|2021-02-03 19:45:00|35640.1|35620.1|35631.9|35611.9|35650.1|35630.1|35631.9|35611.9|48
1612381800000|2021-02-03 19:50:00|35632.6|35612.6|35615.1|35595.1|35636.9|35616.9|35611.9|35591.9|73
1612382100000|2021-02-03 19:55:00|35616.9|35596.9|35617.6|35597.6|35626.9|35606.9|35616.9|35596.9|48
1612382400000|2021-02-03 20:00:00|35621.3|35601.3|35635.1|35615.1|35635.1|35615.1|35616.9|35596.9|43
1612382700000|2021-02-03 20:05:00|35632.6|35612.6|35639.4|35619.4|35646.3|35626.3|35630.1|35610.1|16
1612383000000|2021-02-03 20:10:00|35637.6|35617.6|35643.2|35623.2|35643.2|35623.2|35636.9|35616.9|21
1612383300000|2021-02-03 20:15:00|35643.9|35623.9|35624.4|35604.4|35653.8|35633.8|35616.9|35596.9|72
1612383600000|2021-02-03 20:20:00|35622.6|35602.6|35621.9|35601.9|35626.9|35606.9|35614.4|35594.4|27
1612383900000|2021-02-03 20:25:00|35626.9|35606.9|35616.3|35596.3|35635.1|35615.1|35615.6|35595.6|25
1612384200000|2021-02-03 20:30:00|35618.8|35598.8|35627.6|35607.6|35628.2|35608.2|35611.9|35591.9|81
1612384500000|2021-02-03 20:35:00|35630.1|35610.1|35631.4|35611.4|35635.1|35615.1|35626.9|35606.9|60
1612384800000|2021-02-03 20:40:00|35630.1|35610.1|35648.9|35628.9|35652|35632|35628.2|35608.2|61
1612385100000|2021-02-03 20:45:00|35648.2|35628.2|35633.2|35613.2|35648.2|35628.2|35628.2|35608.2|34
1612385400000|2021-02-03 20:50:00|35632.6|35612.6|35638.2|35618.2|35643.2|35623.2|35623.2|35603.2|71
1612385700000|2021-02-03 20:55:00|35641.4|35621.4|35593.9|35573.9|35641.4|35621.4|35593.2|35573.2|163
1612386000000|2021-02-03 21:00:00|35594.5|35574.5|35615.7|35595.7|35615.7|35595.7|35593.9|35573.9|93
1612386300000|2021-02-03 21:05:00|35613.9|35593.9|35626.4|35606.4|35628.2|35608.2|35613.9|35593.9|28
1612386600000|2021-02-03 21:10:00|35623.2|35603.2|35618.2|35598.2|35623.9|35603.9|35618.2|35598.2|29
1612386900000|2021-02-03 21:15:00|35616.4|35596.4|35616.4|35596.4|35618.2|35598.2|35613.2|35593.2|4
1612387200000|2021-02-03 21:20:00|35618.2|35598.2|35616.4|35596.4|35618.2|35598.2|35613.2|35593.2|27
1612387500000|2021-02-03 21:25:00|35618.2|35598.2|35620.7|35600.7|35621.4|35601.4|35608.9|35588.9|35
1612387800000|2021-02-03 21:30:00|35620.1|35600.1|35613.2|35593.2|35620.1|35600.1|35610.7|35590.7|21
1612388100000|2021-02-03 21:35:00|35615.1|35595.1|35613.2|35593.2|35617.6|35597.6|35613.2|35593.2|3
1612388400000|2021-02-03 21:40:00|35611.3|35591.3|35613.2|35593.2|35613.2|35593.2|35611.3|35591.3|28
1612388700000|2021-02-03 21:45:00|35615.1|35595.1|35632.6|35612.6|35633.2|35613.2|35613.2|35593.2|70
1612389000000|2021-02-03 21:50:00|35633.2|35613.2|35628.2|35608.2|35633.2|35613.2|35628.2|35608.2|27
1612389300000|2021-02-03 21:55:00|35628.8|35608.8|35627.6|35607.6|35638.2|35618.2|35627.6|35607.6|67
1612393200000|2021-02-03 23:00:00|35600.1|35580.1|35668.8|35648.8|35668.8|35648.8|35600.1|35580.1|90
1612393500000|2021-02-03 23:05:00|35671.3|35651.3|35683.2|35663.2|35683.2|35663.2|35670.7|35650.7|47
1612393800000|2021-02-03 23:10:00|35683.8|35663.8|35673.8|35653.8|35685.7|35665.7|35673.8|35653.8|24
1612394100000|2021-02-03 23:15:00|35678.2|35658.2|35682.6|35662.6|35683.2|35663.2|35673.2|35653.2|19
1612394400000|2021-02-03 23:20:00|35680.7|35660.7|35668.8|35648.8|35685.7|35665.7|35666.3|35646.3|23
1612394700000|2021-02-03 23:25:00|35667|35647|35660.7|35640.7|35683.2|35663.2|35660.7|35640.7|32
1612395000000|2021-02-03 23:30:00|35662.6|35642.6|35658.2|35638.2|35663.2|35643.2|35645.7|35625.7|27
1612395300000|2021-02-03 23:35:00|35656.3|35636.3|35663.2|35643.2|35663.2|35643.2|35653.2|35633.2|15
1612395600000|2021-02-03 23:40:00|35666.9|35646.9|35668.2|35648.2|35683.2|35663.2|35666.9|35646.9|29
1612395900000|2021-02-03 23:45:00|35667.6|35647.6|35658.2|35638.2|35668.2|35648.2|35653.2|35633.2|12
1612396200000|2021-02-03 23:50:00|35656.3|35636.3|35671.3|35651.3|35671.3|35651.3|35656.3|35636.3|20
1612396500000|2021-02-03 23:55:00|35673.2|35653.2|35718.8|35698.8|35720.7|35700.7|35673.2|35653.2|161
1612396800000|2021-02-04 00:00:00|35719.5|35699.5|35708.2|35688.2|35728.2|35708.2|35693.8|35673.8|48
1612397100000|2021-02-04 00:05:00|35710.7|35690.7|35701.3|35681.3|35712.6|35692.6|35696.3|35676.3|21
1612397400000|2021-02-04 00:10:00|35703.2|35683.2|35708.2|35688.2|35713.2|35693.2|35700.7|35680.7|30
1612397700000|2021-02-04 00:15:00|35710.1|35690.1|35728.2|35708.2|35741.3|35721.3|35710.1|35690.1|94
1612398000000|2021-02-04 00:20:00|35730.7|35710.7|35735.7|35715.7|35738.2|35718.2|35720.7|35700.7|45
1612398300000|2021-02-04 00:25:00|35738.2|35718.2|35768.2|35748.2|35787.6|35767.6|35738.2|35718.2|100
1612398600000|2021-02-04 00:30:00|35763.2|35743.2|35743.2|35723.2|35765.7|35745.7|35743.2|35723.2|40
1612398900000|2021-02-04 00:35:00|35743.8|35723.8|35725.7|35705.7|35745.7|35725.7|35718.2|35698.2|76
1612399200000|2021-02-04 00:40:00|35723.2|35703.2|35733.2|35713.2|35733.2|35713.2|35713.2|35693.2|36
1612399500000|2021-02-04 00:45:00|35730.7|35710.7|35713.8|35693.8|35733.2|35713.2|35713.2|35693.2|33
1612399800000|2021-02-04 00:50:00|35715.7|35695.7|35710.7|35690.7|35725.7|35705.7|35703.2|35683.2|39
1612400100000|2021-02-04 00:55:00|35708.2|35688.2|35681.3|35661.3|35708.2|35688.2|35681.3|35661.3|87
1612400400000|2021-02-04 01:00:00|35683.8|35663.8|35645.1|35625.1|35695.1|35675.1|35632.6|35612.6|375
1612400700000|2021-02-04 01:05:00|35645.7|35625.7|35658.8|35638.8|35678.2|35658.2|35635.7|35615.7|165
1612401000000|2021-02-04 01:10:00|35663.2|35643.2|35658.2|35638.2|35673.8|35653.8|35643.2|35623.2|102
1612401300000|2021-02-04 01:15:00|35657.6|35637.6|35623.2|35603.2|35657.6|35637.6|35608.2|35588.2|192
1612401600000|2021-02-04 01:20:00|35628.2|35608.2|35637.6|35617.6|35638.2|35618.2|35610.7|35590.7|144
1612401900000|2021-02-04 01:25:00|35633.2|35613.2|35628.8|35608.8|35633.8|35613.8|35613.2|35593.2|88
1612402200000|2021-02-04 01:30:00|35629.5|35609.5|35613.2|35593.2|35633.2|35613.2|35608.2|35588.2|139
1612402500000|2021-02-04 01:35:00|35611.3|35591.3|35598.2|35578.2|35623.2|35603.2|35595.7|35575.7|134
1612402800000|2021-02-04 01:40:00|35597.5|35577.5|35620.7|35600.7|35625.7|35605.7|35590.7|35570.7|106
1612403100000|2021-02-04 01:45:00|35618.2|35598.2|35591.3|35571.3|35638.2|35618.2|35578.8|35558.8|209
1612403400000|2021-02-04 01:50:00|35593.2|35573.2|35608.2|35588.2|35616.3|35596.3|35581.3|35561.3|105
1612403700000|2021-02-04 01:55:00|35608.8|35588.8|35653.2|35633.2|35653.8|35633.8|35608.8|35588.8|123
1612404000000|2021-02-04 02:00:00|35654.5|35634.5|35653.2|35633.2|35678.2|35658.2|35648.8|35628.8|112
1612404300000|2021-02-04 02:05:00|35658.2|35638.2|35667.5|35647.5|35668.2|35648.2|35643.2|35623.2|92
1612404600000|2021-02-04 02:10:00|35668.2|35648.2|35727.5|35707.5|35728.2|35708.2|35663.2|35643.2|195
1612404900000|2021-02-04 02:15:00|35723.2|35703.2|35711.9|35691.9|35727.5|35707.5|35708.2|35688.2|73
1612405200000|2021-02-04 02:20:00|35714.4|35694.4|35698.2|35678.2|35715|35695|35698.2|35678.2|103
1612405500000|2021-02-04 02:25:00|35700|35680|35701.9|35681.9|35703.2|35683.2|35693.2|35673.2|40
1612405800000|2021-02-04 02:30:00|35702.5|35682.5|35757.5|35737.5|35772.5|35752.5|35698.2|35678.2|334
1612406100000|2021-02-04 02:35:00|35758.2|35738.2|35748.2|35728.2|35777.5|35757.5|35733.2|35713.2|205
1612406400000|2021-02-04 02:40:00|35747.5|35727.5|35725|35705|35747.5|35727.5|35722.5|35702.5|132
1612406700000|2021-02-04 02:45:00|35723.2|35703.2|35728.2|35708.2|35743.2|35723.2|35708.2|35688.2|99
1612407000000|2021-02-04 02:50:00|35725|35705|35703.2|35683.2|35725|35705|35688.2|35668.2|87
1612407300000|2021-02-04 02:55:00|35702.5|35682.5|35698.2|35678.2|35715|35695|35688.2|35668.2|76
1612407600000|2021-02-04 03:00:00|35700|35680|35730|35710|35730|35710|35683.8|35663.8|117
1612407900000|2021-02-04 03:05:00|35733.2|35713.2|35723.2|35703.2|35741.3|35721.3|35718.2|35698.2|84
1612408200000|2021-02-04 03:10:00|35718.2|35698.2|35707.5|35687.5|35743.2|35723.2|35703.2|35683.2|131
1612408500000|2021-02-04 03:15:00|35705.7|35685.7|35693.2|35673.2|35715.7|35695.7|35683.2|35663.2|116
1612408800000|2021-02-04 03:20:00|35695|35675|35655.7|35635.7|35698.2|35678.2|35655.7|35635.7|164
1612409100000|2021-02-04 03:25:00|35650.7|35630.7|35657.5|35637.5|35658.2|35638.2|35627.5|35607.5|186
1612409400000|2021-02-04 03:30:00|35656.9|35636.9|35646.9|35626.9|35658.8|35638.8|35642.5|35622.5|65
1612409700000|2021-02-04 03:35:00|35645|35625|35648.2|35628.2|35658.2|35638.2|35643.2|35623.2|29
1612410000000|2021-02-04 03:40:00|35647.5|35627.5|35613.2|35593.2|35648.2|35628.2|35608.2|35588.2|127
1612410300000|2021-02-04 03:45:00|35612.5|35592.5|35608.2|35588.2|35615|35595|35588.2|35568.2|193
1612410600000|2021-02-04 03:50:00|35610|35590|35560|35540|35611.3|35591.3|35558.2|35538.2|186
1612410900000|2021-02-04 03:55:00|35562.5|35542.5|35573.2|35553.2|35575|35555|35562.5|35542.5|116
1612411200000|2021-02-04 04:00:00|35570|35550|35563.2|35543.2|35570|35550|35548.2|35528.2|107
1612411500000|2021-02-04 04:05:00|35566.3|35546.3|35543.2|35523.2|35570.7|35550.7|35536.3|35516.3|123
1612411800000|2021-02-04 04:10:00|35545|35525|35558.8|35538.8|35563.8|35543.8|35543.2|35523.2|68
1612412100000|2021-02-04 04:15:00|35558.2|35538.2|35533.2|35513.2|35558.2|35538.2|35531.3|35511.3|52
1612412400000|2021-02-04 04:20:00|35531.3|35511.3|35543.2|35523.2|35548.2|35528.2|35531.3|35511.3|50
1612412700000|2021-02-04 04:25:00|35541.3|35521.3|35518.2|35498.2|35541.3|35521.3|35518.2|35498.2|99
1612413000000|2021-02-04 04:30:00|35520.7|35500.7|35523.2|35503.2|35523.8|35503.8|35513.8|35493.8|80
1612413300000|2021-02-04 04:35:00|35521.3|35501.3|35503.2|35483.2|35523.2|35503.2|35495.7|35475.7|127
1612413600000|2021-02-04 04:40:00|35500.7|35480.7|35501.3|35481.3|35508.2|35488.2|35496.9|35476.9|67
1612413900000|2021-02-04 04:45:00|35498.8|35478.8|35496.3|35476.3|35498.8|35478.8|35487.5|35467.5|59
1612414200000|2021-02-04 04:50:00|35493.8|35473.8|35490.7|35470.7|35498.2|35478.2|35481.3|35461.3|56
1612414500000|2021-02-04 04:55:00|35491.3|35471.3|35478.2|35458.2|35493.2|35473.2|35477.5|35457.5|33
1612414800000|2021-02-04 05:00:00|35476.9|35456.9|35473.2|35453.2|35483.2|35463.2|35448.2|35428.2|213
1612415100000|2021-02-04 05:05:00|35471.3|35451.3|35445|35425|35471.3|35451.3|35438.8|35418.8|102
1612415400000|2021-02-04 05:10:00|35448.2|35428.2|35468.2|35448.2|35488.2|35468.2|35448.2|35428.2|86
1612415700000|2021-02-04 05:15:00|35467.5|35447.5|35471.3|35451.3|35471.3|35451.3|35438.2|35418.2|126
1612416000000|2021-02-04 05:20:00|35473.8|35453.8|35478.2|35458.2|35483.8|35463.8|35453.2|35433.2|190
1612416300000|2021-02-04 05:25:00|35476.3|35456.3|35463.8|35443.8|35485.7|35465.7|35463.2|35443.2|93
1612416600000|2021-02-04 05:30:00|35463.2|35443.2|35500|35480|35500|35480|35448.2|35428.2|422
1612416900000|2021-02-04 05:35:00|35498.2|35478.2|35516.3|35496.3|35516.3|35496.3|35441.3|35421.3|232
1612417200000|2021-02-04 05:40:00|35518.8|35498.8|35558.8|35538.8|35563.2|35543.2|35518.2|35498.2|214
1612417500000|2021-02-04 05:45:00|35560.7|35540.7|35575.7|35555.7|35580|35560|35537.5|35517.5|192
1612417800000|2021-02-04 05:50:00|35577.5|35557.5|35563.2|35543.2|35588.2|35568.2|35558.2|35538.2|163
1612418100000|2021-02-04 05:55:00|35562.5|35542.5|35588.2|35568.2|35592.5|35572.5|35557.5|35537.5|123
1612418400000|2021-02-04 06:00:00|35585.7|35565.7|35558.2|35538.2|35590|35570|35543.2|35523.2|192
1612418700000|2021-02-04 06:05:00|35558.8|35538.8|35608.2|35588.2|35610|35590|35546.9|35526.9|170
1612419000000|2021-02-04 06:10:00|35605.7|35585.7|35635.7|35615.7|35637.5|35617.5|35588.2|35568.2|256
1612419300000|2021-02-04 06:15:00|35638.2|35618.2|35663.2|35643.2|35663.2|35643.2|35619.4|35599.4|237
1612419600000|2021-02-04 06:20:00|35668.2|35648.2|35628.2|35608.2|35673.2|35653.2|35628.2|35608.2|181
1612419900000|2021-02-04 06:25:00|35628.8|35608.8|35630|35610|35638.2|35618.2|35617.5|35597.5|103
1612420200000|2021-02-04 06:30:00|35628.2|35608.2|35617.5|35597.5|35658.2|35638.2|35613.2|35593.2|138
1612420500000|2021-02-04 06:35:00|35618.2|35598.2|35638.2|35618.2|35642.5|35622.5|35605|35585|142
1612420800000|2021-02-04 06:40:00|35635.7|35615.7|35628.8|35608.8|35645.7|35625.7|35608.2|35588.2|114
1612421100000|2021-02-04 06:45:00|35628.2|35608.2|35633.2|35613.2|35658.2|35638.2|35613.2|35593.2|94
1612421400000|2021-02-04 06:50:00|35628.2|35608.2|35643.8|35623.8|35646.3|35626.3|35618.2|35598.2|158
1612421700000|2021-02-04 06:55:00|35643.2|35623.2|35660.7|35640.7|35660.7|35640.7|35641.3|35621.3|70
1612422000000|2021-02-04 07:00:00|35661.3|35641.3|35653.2|35633.2|35668.2|35648.2|35635.7|35615.7|124
1612422300000|2021-02-04 07:05:00|35655|35635|35657.5|35637.5|35688.2|35668.2|35639.4|35619.4|117
1612422600000|2021-02-04 07:10:00|35658.2|35638.2|35668.2|35648.2|35690|35670|35657.5|35637.5|82
1612422900000|2021-02-04 07:15:00|35667.5|35647.5|35713.2|35693.2|35715.7|35695.7|35665.7|35645.7|151
1612423200000|2021-02-04 07:20:00|35710.7|35690.7|35746.3|35726.3|35751.3|35731.3|35710|35690|214
1612423500000|2021-02-04 07:25:00|35744.4|35724.4|35721.9|35701.9|35744.4|35724.4|35717.5|35697.5|73
1612423800000|2021-02-04 07:30:00|35722.5|35702.5|35761.3|35741.3|35761.3|35741.3|35721.9|35701.9|142
1612424100000|2021-02-04 07:35:00|35759.4|35739.4|35765|35745|35773.8|35753.8|35756.9|35736.9|108
1612424400000|2021-02-04 07:40:00|35766.9|35746.9|35745|35725|35771.9|35751.9|35745|35725|85
1612424700000|2021-02-04 07:45:00|35743.2|35723.2|35736.9|35716.9|35746.9|35726.9|35736.9|35716.9|56
1612425000000|2021-02-04 07:50:00|35735|35715|35711.9|35691.9|35748.8|35728.8|35708.8|35688.8|103
1612425300000|2021-02-04 07:55:00|35712.5|35692.5|35721.9|35701.9|35731.9|35711.9|35711.9|35691.9|117
1612425600000|2021-02-04 08:00:00|35721.3|35701.3|35711.3|35691.3|35767.5|35747.5|35698.8|35678.8|208
1612425900000|2021-02-04 08:05:00|35709.4|35689.4|35672.5|35652.5|35721.3|35701.3|35669.4|35649.4|142
1612426200000|2021-02-04 08:10:00|35671.9|35651.9|35696.3|35676.3|35708.8|35688.8|35663.1|35643.1|174
1612426500000|2021-02-04 08:15:00|35694.4|35674.4|35699.4|35679.4|35711.9|35691.9|35691.9|35671.9|120
1612426800000|2021-02-04 08:20:00|35696.9|35676.9|35701.9|35681.9|35706.9|35686.9|35671.9|35651.9|93
1612427100000|2021-02-04 08:25:00|35704.4|35684.4|35731.9|35711.9|35736.9|35716.9|35701.9|35681.9|113
1612427400000|2021-02-04 08:30:00|35730|35710|35756.3|35736.3|35756.9|35736.9|35730|35710|114
1612427700000|2021-02-04 08:35:00|35754.4|35734.4|35777.5|35757.5|35788.1|35768.1|35754.4|35734.4|149
1612428000000|2021-02-04 08:40:00|35779.4|35759.4|35772.5|35752.5|35786.9|35766.9|35770|35750|97
1612428300000|2021-02-04 08:45:00|35771.9|35751.9|35781.9|35761.9|35786.9|35766.9|35767.5|35747.5|78
1612428600000|2021-02-04 08:50:00|35781.3|35761.3|35807.5|35787.5|35810|35790|35777.5|35757.5|125
1612428900000|2021-02-04 08:55:00|35809.4|35789.4|35819.4|35799.4|35826.9|35806.9|35806.9|35786.9|187
1612429200000|2021-02-04 09:00:00|35817.5|35797.5|35785|35765|35821.9|35801.9|35776.3|35756.3|155
1612429500000|2021-02-04 09:05:00|35782.5|35762.5|35786.9|35766.9|35791.9|35771.9|35772.5|35752.5|116
1612429800000|2021-02-04 09:10:00|35785|35765|35804.4|35784.4|35809.4|35789.4|35771.9|35751.9|211
1612430100000|2021-02-04 09:15:00|35806.9|35786.9|35737.5|35717.5|35807.5|35787.5|35732.5|35712.5|206
1612430400000|2021-02-04 09:20:00|35739.4|35719.4|35754.4|35734.4|35774.4|35754.4|35729.4|35709.4|110
1612430700000|2021-02-04 09:25:00|35751.9|35731.9|35744.4|35724.4|35765|35745|35741.9|35721.9|107
1612431000000|2021-02-04 09:30:00|35741.9|35721.9|35739.4|35719.4|35747.5|35727.5|35726.3|35706.3|138
1612431300000|2021-02-04 09:35:00|35738.8|35718.8|35717.5|35697.5|35739.4|35719.4|35703.1|35683.1|135
1612431600000|2021-02-04 09:40:00|35718.8|35698.8|35686.9|35666.9|35721.3|35701.3|35681.9|35661.9|119
1612431900000|2021-02-04 09:45:00|35684.4|35664.4|35680.6|35660.6|35688.8|35668.8|35676.3|35656.3|94
1612432200000|2021-02-04 09:50:00|35681.3|35661.3|35683.1|35663.1|35698.1|35678.1|35680.6|35660.6|42
1612432500000|2021-02-04 09:55:00|35685.6|35665.6|35665|35645|35690.6|35670.6|35663.1|35643.1|94
1612432800000|2021-02-04 10:00:00|35664.4|35644.4|35646.9|35626.9|35664.4|35644.4|35635.6|35615.6|170
1612433100000|2021-02-04 10:05:00|35644.4|35624.4|35654.4|35634.4|35656.9|35636.9|35621.9|35601.9|95
1612433400000|2021-02-04 10:10:00|35653.8|35633.8|35619.4|35599.4|35654.4|35634.4|35618.8|35598.8|61
1612433700000|2021-02-04 10:15:00|35618.8|35598.8|35609.4|35589.4|35631.9|35611.9|35609.4|35589.4|85
1612434000000|2021-02-04 10:20:00|35606.9|35586.9|35618.8|35598.8|35618.8|35598.8|35594.4|35574.4|206
1612434300000|2021-02-04 10:25:00|35620.6|35600.6|35646.3|35626.3|35646.3|35626.3|35620.6|35600.6|76
1612434600000|2021-02-04 10:30:00|35646.9|35626.9|35656.9|35636.9|35656.9|35636.9|35641.9|35621.9|78
1612434900000|2021-02-04 10:35:00|35654.4|35634.4|35639.4|35619.4|35678.8|35658.8|35636.9|35616.9|88
1612435200000|2021-02-04 10:40:00|35640|35620|35639.4|35619.4|35643.8|35623.8|35621.3|35601.3|132
1612435500000|2021-02-04 10:45:00|35641.3|35621.3|35645.6|35625.6|35650|35630|35628.1|35608.1|58
1612435800000|2021-02-04 10:50:00|35643.1|35623.1|35633.1|35613.1|35645.6|35625.6|35630.6|35610.6|41
1612436100000|2021-02-04 10:55:00|35632.5|35612.5|35611.3|35591.3|35632.5|35612.5|35603.1|35583.1|90
1612436400000|2021-02-04 11:00:00|35610.6|35590.6|35570.6|35550.6|35613.8|35593.8|35565.6|35545.6|234
1612436700000|2021-02-04 11:05:00|35572.5|35552.5|35550.6|35530.6|35585.6|35565.6|35546.9|35526.9|141
1612437000000|2021-02-04 11:10:00|35550|35530|35570|35550|35570|35550|35546.9|35526.9|100
1612437300000|2021-02-04 11:15:00|35568.1|35548.1|35575.6|35555.6|35575.6|35555.6|35552.5|35532.5|104
1612437600000|2021-02-04 11:20:00|35575|35555|35563.1|35543.1|35575|35555|35563.1|35543.1|48
1612437900000|2021-02-04 11:25:00|35565|35545|35558.1|35538.1|35578.8|35558.8|35555.6|35535.6|67
1612438200000|2021-02-04 11:30:00|35557.5|35537.5|35567.5|35547.5|35578.1|35558.1|35550.6|35530.6|71
1612438500000|2021-02-04 11:35:00|35565.6|35545.6|35590|35570|35590|35570|35565.6|35545.6|66
1612438800000|2021-02-04 11:40:00|35588.1|35568.1|35563.1|35543.1|35588.1|35568.1|35563.1|35543.1|65
1612439100000|2021-02-04 11:45:00|35561.3|35541.3|35552.5|35532.5|35563.1|35543.1|35547.5|35527.5|91
1612439400000|2021-02-04 11:50:00|35547.5|35527.5|35529.4|35509.4|35547.5|35527.5|35514.4|35494.4|354
1612439700000|2021-02-04 11:55:00|35526.9|35506.9|35529.4|35509.4|35539.4|35519.4|35516.9|35496.9|65
1612440000000|2021-02-04 12:00:00|35528.1|35508.1|35559.4|35539.4|35559.4|35539.4|35519.4|35499.4|169
1612440300000|2021-02-04 12:05:00|35556.9|35536.9|35569.4|35549.4|35579.4|35559.4|35546.3|35526.3|127
1612440600000|2021-02-04 12:10:00|35570|35550|35583.8|35563.8|35583.8|35563.8|35563.8|35543.8|126
1612440900000|2021-02-04 12:15:00|35584.4|35564.4|35658.8|35638.8|35659.4|35639.4|35583.8|35563.8|319
1612441200000|2021-02-04 12:20:00|35659.4|35639.4|35604.4|35584.4|35664.4|35644.4|35599.4|35579.4|211
1612441500000|2021-02-04 12:25:00|35605|35585|35616.9|35596.9|35618.8|35598.8|35599.4|35579.4|91
1612441800000|2021-02-04 12:30:00|35616.3|35596.3|35586.3|35566.3|35616.3|35596.3|35576.9|35556.9|362
1612442100000|2021-02-04 12:35:00|35583.8|35563.8|35600|35580|35623.1|35603.1|35583.8|35563.8|110
1612442400000|2021-02-04 12:40:00|35600.6|35580.6|35608.8|35588.8|35611.3|35591.3|35600.6|35580.6|48
1612442700000|2021-02-04 12:45:00|35609.4|35589.4|35603.1|35583.1|35621.3|35601.3|35600.6|35580.6|126
1612443000000|2021-02-04 12:50:00|35598.1|35578.1|35578.8|35558.8|35607.5|35587.5|35578.1|35558.1|77
1612443300000|2021-02-04 12:55:00|35583.1|35563.1|35591.3|35571.3|35613.1|35593.1|35583.1|35563.1|98
1612443600000|2021-02-04 13:00:00|35590.6|35570.6|35610.6|35590.6|35613.1|35593.1|35538.1|35518.1|368
1612443900000|2021-02-04 13:05:00|35608.1|35588.1|35613.1|35593.1|35643.1|35623.1|35601.3|35581.3|344
1612444200000|2021-02-04 13:10:00|35610.6|35590.6|35605.6|35585.6|35630.6|35610.6|35570|35550|227
1612444500000|2021-02-04 13:15:00|35603.1|35583.1|35653.1|35633.1|35663.1|35643.1|35584.4|35564.4|324
1612444800000|2021-02-04 13:20:00|35648.1|35628.1|35626.3|35606.3|35648.1|35628.1|35589.4|35569.4|340
1612445100000|2021-02-04 13:25:00|35632.5|35612.5|35661.9|35641.9|35705|35685|35632.5|35612.5|384
1612445400000|2021-02-04 13:30:00|35662.5|35642.5|35620|35600|35664.4|35644.4|35601.9|35581.9|310
1612445700000|2021-02-04 13:35:00|35622.5|35602.5|35649.4|35629.4|35673.8|35653.8|35619.4|35599.4|236
1612446000000|2021-02-04 13:40:00|35653.8|35633.8|35619.4|35599.4|35681.9|35661.9|35616.3|35596.3|235
1612446300000|2021-02-04 13:45:00|35618.8|35598.8|35596.9|35576.9|35644.4|35624.4|35594.4|35574.4|263
1612446600000|2021-02-04 13:50:00|35595|35575|35650|35630|35657.5|35637.5|35591.9|35571.9|160
1612446900000|2021-02-04 13:55:00|35652.5|35632.5|35630|35610|35654.4|35634.4|35599.4|35579.4|196
1612447200000|2021-02-04 14:00:00|35631.9|35611.9|35574.4|35554.4|35654.4|35634.4|35569.4|35549.4|420
1612447500000|2021-02-04 14:05:00|35569.4|35549.4|35573.8|35553.8|35597.5|35577.5|35543.1|35523.1|496
1612447800000|2021-02-04 14:10:00|35573.1|35553.1|35551.3|35531.3|35587.5|35567.5|35525.6|35505.6|448
1612448100000|2021-02-04 14:15:00|35553.1|35533.1|35523.1|35503.1|35553.1|35533.1|35488.1|35468.1|542
1612448400000|2021-02-04 14:20:00|35523.8|35503.8|35566.3|35546.3|35568.8|35548.8|35508.1|35488.1|375
1612448700000|2021-02-04 14:25:00|35569.4|35549.4|35578.1|35558.1|35601.3|35581.3|35558.1|35538.1|334
1612449000000|2021-02-04 14:30:00|35578.8|35558.8|35547.5|35527.5|35594.4|35574.4|35503.1|35483.1|720
1612449300000|2021-02-04 14:35:00|35545.6|35525.6|35457.5|35437.5|35553.1|35533.1|35443.1|35423.1|773
1612449600000|2021-02-04 14:40:00|35458.1|35438.1|35484.4|35464.4|35506.9|35486.9|35445.6|35425.6|923
1612449900000|2021-02-04 14:45:00|35485|35465|35516.9|35496.9|35518.8|35498.8|35479.4|35459.4|450
1612450200000|2021-02-04 14:50:00|35518.8|35498.8|35531.9|35511.9|35536.3|35516.3|35505.7|35485.7|356
1612450500000|2021-02-04 14:55:00|35533.1|35513.1|35576.9|35556.9|35586.9|35566.9|35521.9|35501.9|474
1612450800000|2021-02-04 15:00:00|35580.7|35560.7|35628.1|35608.1|35636.9|35616.9|35579.4|35559.4|644
1612451100000|2021-02-04 15:05:00|35630.6|35610.6|35580|35560|35641.9|35621.9|35576.9|35556.9|472
1612451400000|2021-02-04 15:10:00|35579.4|35559.4|35533.8|35513.8|35579.4|35559.4|35511.9|35491.9|391
1612451700000|2021-02-04 15:15:00|35531.9|35511.9|35494.4|35474.4|35533.8|35513.8|35482.5|35462.5|436
1612452000000|2021-02-04 15:20:00|35492.5|35472.5|35476.9|35456.9|35511.3|35491.3|35476.3|35456.3|371
1612452300000|2021-02-04 15:25:00|35476.3|35456.3|35421.9|35401.9|35481.9|35461.9|35391.9|35371.9|744
1612452600000|2021-02-04 15:30:00|35418.8|35398.8|35419.4|35399.4|35426.3|35406.3|35401.9|35381.9|626
1612452900000|2021-02-04 15:35:00|35421.9|35401.9|35478.8|35458.8|35485.7|35465.7|35421.9|35401.9|396
1612453200000|2021-02-04 15:40:00|35479.4|35459.4|35481.9|35461.9|35496.9|35476.9|35461.9|35441.9|323
1612453500000|2021-02-04 15:45:00|35479.4|35459.4|35418.2|35398.2|35479.4|35459.4|35398.8|35378.8|443
1612453800000|2021-02-04 15:50:00|35420.7|35400.7|35472.5|35452.5|35493.2|35473.2|35420.7|35400.7|344
1612454100000|2021-02-04 15:55:00|35473.2|35453.2|35460.7|35440.7|35505.7|35485.7|35460|35440|605
1612454400000|2021-02-04 16:00:00|35460|35440|35505.7|35485.7|35505.7|35485.7|35431.3|35411.3|357
1612454700000|2021-02-04 16:05:00|35508.2|35488.2|35503.8|35483.8|35520.7|35500.7|35483.2|35463.2|209
1612455000000|2021-02-04 16:10:00|35503.2|35483.2|35510.7|35490.7|35512.6|35492.6|35485.7|35465.7|169
1612455300000|2021-02-04 16:15:00|35513.2|35493.2|35492.6|35472.6|35518.2|35498.2|35471.9|35451.9|278
1612455600000|2021-02-04 16:20:00|35494.4|35474.4|35523.8|35503.8|35534.4|35514.4|35494.4|35474.4|177
1612455900000|2021-02-04 16:25:00|35523.2|35503.2|35514.4|35494.4|35529.4|35509.4|35511.9|35491.9|229
1612456200000|2021-02-04 16:30:00|35515.1|35495.1|35522.6|35502.6|35545.7|35525.7|35514.4|35494.4|206
1612456500000|2021-02-04 16:35:00|35520.7|35500.7|35507.6|35487.6|35527.6|35507.6|35503.2|35483.2|167
1612456800000|2021-02-04 16:40:00|35505.7|35485.7|35518.8|35498.8|35530.7|35510.7|35503.2|35483.2|135
1612457100000|2021-02-04 16:45:00|35518.2|35498.2|35545.7|35525.7|35558.2|35538.2|35510.7|35490.7|338
1612457400000|2021-02-04 16:50:00|35543.8|35523.8|35531.9|35511.9|35551.9|35531.9|35511.3|35491.3|293
1612457700000|2021-02-04 16:55:00|35530.7|35510.7|35556.3|35536.3|35556.9|35536.9|35512.5|35492.5|232
1612458000000|2021-02-04 17:00:00|35553.8|35533.8|35505|35485|35556.3|35536.3|35505|35485|211
1612458300000|2021-02-04 17:05:00|35503.2|35483.2|35535|35515|35535|35515|35488.8|35468.8|127
1612458600000|2021-02-04 17:10:00|35536.9|35516.9|35526.9|35506.9|35538.8|35518.8|35526.9|35506.9|93
1612458900000|2021-02-04 17:15:00|35524.4|35504.4|35495.7|35475.7|35530.7|35510.7|35490.7|35470.7|353
1612459200000|2021-02-04 17:20:00|35493.8|35473.8|35505.7|35485.7|35514.4|35494.4|35490.7|35470.7|141
1612459500000|2021-02-04 17:25:00|35503.8|35483.8|35490.7|35470.7|35507.6|35487.6|35490.7|35470.7|235
1612459800000|2021-02-04 17:30:00|35488.8|35468.8|35516.9|35496.9|35522.6|35502.6|35482.6|35462.6|176
1612460100000|2021-02-04 17:35:00|35515.1|35495.1|35513.2|35493.2|35522.6|35502.6|35510.7|35490.7|209
1612460400000|2021-02-04 17:40:00|35512.6|35492.6|35511.9|35491.9|35514.4|35494.4|35490.1|35470.1|370
1612460700000|2021-02-04 17:45:00|35511.3|35491.3|35528.8|35508.8|35535.7|35515.7|35509.4|35489.4|193
1612461000000|2021-02-04 17:50:00|35527.6|35507.6|35527.6|35507.6|35529.4|35509.4|35507.6|35487.6|82
1612461300000|2021-02-04 17:55:00|35529.4|35509.4|35571.3|35551.3|35571.3|35551.3|35526.9|35506.9|1136
1612461600000|2021-02-04 18:00:00|35572.6|35552.6|35519.5|35499.5|35572.6|35552.6|35514.5|35494.5|235
1612461900000|2021-02-04 18:05:00|35517.6|35497.6|35535.1|35515.1|35539.5|35519.5|35517.6|35497.6|91
1612462200000|2021-02-04 18:10:00|35534.5|35514.5|35549.5|35529.5|35554.5|35534.5|35534.5|35514.5|116
1612462500000|2021-02-04 18:15:00|35546.3|35526.3|35537|35517|35546.3|35526.3|35531.3|35511.3|136
1612462800000|2021-02-04 18:20:00|35536.3|35516.3|35545.1|35525.1|35545.1|35525.1|35536.3|35516.3|149
1612463100000|2021-02-04 18:25:00|35544.5|35524.5|35539.5|35519.5|35546.3|35526.3|35532|35512|129
1612463400000|2021-02-04 18:30:00|35536.3|35516.3|35534.5|35514.5|35541.3|35521.3|35534.5|35514.5|36
1612463700000|2021-02-04 18:35:00|35535.1|35515.1|35515.1|35495.1|35539.5|35519.5|35511.3|35491.3|85
1612464000000|2021-02-04 18:40:00|35517|35497|35514.5|35494.5|35534.5|35514.5|35514.5|35494.5|46
1612464300000|2021-02-04 18:45:00|35516.3|35496.3|35516.3|35496.3|35517.6|35497.6|35499.5|35479.5|91
1612464600000|2021-02-04 18:50:00|35518.8|35498.8|35492.6|35472.6|35519.5|35499.5|35487.6|35467.6|136
1612464900000|2021-02-04 18:55:00|35494.5|35474.5|35509.5|35489.5|35519.5|35499.5|35494.5|35474.5|96
1612465200000|2021-02-04 19:00:00|35508.2|35488.2|35511.3|35491.3|35513.2|35493.2|35493.8|35473.8|236
1612465500000|2021-02-04 19:05:00|35510.7|35490.7|35518.2|35498.2|35523.2|35503.2|35508.8|35488.8|24
1612465800000|2021-02-04 19:10:00|35515.7|35495.7|35508.8|35488.8|35518.2|35498.2|35503.8|35483.8|54
1612466100000|2021-02-04 19:15:00|35510.7|35490.7|35506.3|35486.3|35515.7|35495.7|35503.2|35483.2|31
1612466400000|2021-02-04 19:20:00|35508.2|35488.2|35500.7|35480.7|35508.2|35488.2|35493.8|35473.8|85
1612466700000|2021-02-04 19:25:00|35498.2|35478.2|35503.2|35483.2|35505.7|35485.7|35498.2|35478.2|31
1612467000000|2021-02-04 19:30:00|35505.1|35485.1|35501.4|35481.4|35508.2|35488.2|35499.5|35479.5|51
1612467300000|2021-02-04 19:35:00|35500.7|35480.7|35503.9|35483.9|35506.4|35486.4|35500.7|35480.7|42
1612467600000|2021-02-04 19:40:00|35506.4|35486.4|35508.2|35488.2|35508.2|35488.2|35503.2|35483.2|99
1612467900000|2021-02-04 19:45:00|35506.4|35486.4|35508.2|35488.2|35513.2|35493.2|35505.7|35485.7|19
1612468200000|2021-02-04 19:50:00|35509.5|35489.5|35508.2|35488.2|35513.2|35493.2|35508.2|35488.2|14
1612468500000|2021-02-04 19:55:00|35508.9|35488.9|35503.2|35483.2|35513.2|35493.2|35503.2|35483.2|67
1612468800000|2021-02-04 20:00:00|35501.4|35481.4|35500.7|35480.7|35501.4|35481.4|35495.7|35475.7|28
1612469100000|2021-02-04 20:05:00|35501.4|35481.4|35500.7|35480.7|35505.1|35485.1|35500.1|35480.1|27
1612469400000|2021-02-04 20:10:00|35502.6|35482.6|35490.7|35470.7|35502.6|35482.6|35490.7|35470.7|28
1612469700000|2021-02-04 20:15:00|35491.4|35471.4|35493.9|35473.9|35503.2|35483.2|35491.4|35471.4|15
1612470000000|2021-02-04 20:20:00|35495.7|35475.7|35493.2|35473.2|35496.4|35476.4|35493.2|35473.2|7
1612470300000|2021-02-04 20:25:00|35493.9|35473.9|35495.1|35475.1|35496.4|35476.4|35492.6|35472.6|93
1612470600000|2021-02-04 20:30:00|35493.2|35473.2|35500.1|35480.1|35500.1|35480.1|35492.6|35472.6|19
1612470900000|2021-02-04 20:35:00|35502|35482|35515.1|35495.1|35519.5|35499.5|35502|35482|67
1612471200000|2021-02-04 20:40:00|35517|35497|35512|35492|35520.1|35500.1|35509.5|35489.5|82
1612471500000|2021-02-04 20:45:00|35512.6|35492.6|35512|35492|35517|35497|35512|35492|31
1612471800000|2021-02-04 20:50:00|35513.3|35493.3|35513.9|35493.9|35517|35497|35507|35487|30
1612472100000|2021-02-04 20:55:00|35512|35492|35517|35497|35517|35497|35512|35492|69
1612472400000|2021-02-04 21:00:00|35515.1|35495.1|35517|35497|35517|35497|35512|35492|38
1612472700000|2021-02-04 21:05:00|35522|35502|35537|35517|35537|35517|35522|35502|32
1612473000000|2021-02-04 21:10:00|35534.5|35514.5|35532|35512|35537|35517|35529.5|35509.5|18
1612473300000|2021-02-04 21:15:00|||||||||14
1612473600000|2021-02-04 21:20:00|35531.4|35511.4|35525.1|35505.1|35532|35512|35525.1|35505.1|8
1612473900000|2021-02-04 21:25:00|35524.5|35504.5|35539.5|35519.5|35544.5|35524.5|35524.5|35504.5|71
1612474200000|2021-02-04 21:30:00|35540.1|35520.1|35532|35512|35542.6|35522.6|35522.6|35502.6|42
1612474500000|2021-02-04 21:35:00|35534.5|35514.5|35541.4|35521.4|35542|35522|35532|35512|6
1612474800000|2021-02-04 21:40:00|35538.9|35518.9|35542|35522|35542|35522|35538.9|35518.9|9
1612475100000|2021-02-04 21:45:00|35540.2|35520.2|35549.5|35529.5|35552|35532|35537|35517|35
1612475400000|2021-02-04 21:50:00|35551.4|35531.4|35557|35537|35557|35537|35547|35527|23
1612475700000|2021-02-04 21:55:00|35559.5|35539.5|35546.4|35526.4|35562|35542|35546.4|35526.4|77
1612479600000|2021-02-04 23:00:00|35554.6|35534.6|35572|35552|35572|35552|35545.8|35525.8|54
1612479900000|2021-02-04 23:05:00|35571.4|35551.4|35590.8|35570.8|35603.3|35583.3|35571.4|35551.4|94
1612480200000|2021-02-04 23:10:00|35593.3|35573.3|35590.8|35570.8|35593.3|35573.3|35590.8|35570.8|17
1612480500000|2021-02-04 23:15:00|35588.3|35568.3|35602.1|35582.1|35604.6|35584.6|35573.3|35553.3|54
1612480800000|2021-02-04 23:20:00|35599.6|35579.6|35589.6|35569.6|35599.6|35579.6|35589.6|35569.6|12
1612481100000|2021-02-04 23:25:00|35589|35569|35592.1|35572.1|35594|35574|35587.1|35567.1|22
1612481400000|2021-02-04 23:30:00|35594|35574|35612.1|35592.1|35612.1|35592.1|35592.1|35572.1|67
1612481700000|2021-02-04 23:35:00|35611.5|35591.5|35604|35584|35612.1|35592.1|35592.1|35572.1|38
1612482000000|2021-02-04 23:40:00|35602.1|35582.1|35604.6|35584.6|35606.5|35586.5|35592.1|35572.1|24
1612482300000|2021-02-04 23:45:00|35602.1|35582.1|35600.2|35580.2|35607.1|35587.1|35587.7|35567.7|52
1612482600000|2021-02-04 23:50:00|35602.1|35582.1|35624.6|35604.6|35624.6|35604.6|35599.6|35579.6|41
1612482900000|2021-02-04 23:55:00|35627.1|35607.1|35632.1|35612.1|35637.1|35617.1|35622.1|35602.1|80
1612483200000|2021-02-05 00:00:00|35631.5|35611.5|35647.1|35627.1|35647.1|35627.1|35631.5|35611.5|56
1612483500000|2021-02-05 00:05:00|35649.6|35629.6|35632.1|35612.1|35652.1|35632.1|35629.6|35609.6|32
1612483800000|2021-02-05 00:10:00|35629.6|35609.6|35634|35614|35642.1|35622.1|35629.6|35609.6|20
1612484100000|2021-02-05 00:15:00|35634.6|35614.6|35632.1|35612.1|35637.1|35617.1|35627.1|35607.1|35
1612484400000|2021-02-05 00:20:00|35634|35614|35629.6|35609.6|35639|35619|35627.1|35607.1|31
1612484700000|2021-02-05 00:25:00|35627.7|35607.7|35627.1|35607.1|35634|35614|35627.1|35607.1|18
1612485000000|2021-02-05 00:30:00|35632.1|35612.1|35637.7|35617.7|35642.1|35622.1|35632.1|35612.1|29
1612485300000|2021-02-05 00:35:00|35639.6|35619.6|35612.1|35592.1|35639.6|35619.6|35612.1|35592.1|38
1612485600000|2021-02-05 00:40:00|35617.1|35597.1|35617.1|35597.1|35622.1|35602.1|35617.1|35597.1|27
1612485900000|2021-02-05 00:45:00|35619|35599|35607.1|35587.1|35620.2|35600.2|35607.1|35587.1|26
1612486200000|2021-02-05 00:50:00|35606.5|35586.5|35594|35574|35607.1|35587.1|35591.5|35571.5|46
1612486500000|2021-02-05 00:55:00|35592.1|35572.1|35612.7|35592.7|35614.6|35594.6|35592.1|35572.1|66
1612486800000|2021-02-05 01:00:00|35614.6|35594.6|35582.1|35562.1|35622.1|35602.1|35574.6|35554.6|234
1612487100000|2021-02-05 01:05:00|35581.5|35561.5|35552.1|35532.1|35605.2|35585.2|35549.6|35529.6|217
1612487400000|2021-02-05 01:10:00|35551.5|35531.5|35574|35554|35587.1|35567.1|35549.6|35529.6|139
1612487700000|2021-02-05 01:15:00|35572.1|35552.1|35610.2|35590.2|35622.1|35602.1|35572.1|35552.1|172
1612488000000|2021-02-05 01:20:00|35607.7|35587.7|35597.1|35577.1|35614.6|35594.6|35582.1|35562.1|129
1612488300000|2021-02-05 01:25:00|35601.5|35581.5|35637.1|35617.1|35642.1|35622.1|35599.6|35579.6|173
1612488600000|2021-02-05 01:30:00|35642.1|35622.1|35634|35614|35661.5|35641.5|35627.1|35607.1|140
1612488900000|2021-02-05 01:35:00|35636.5|35616.5|35649.6|35629.6|35670.9|35650.9|35629.6|35609.6|135
1612489200000|2021-02-05 01:40:00|35650.2|35630.2|35669|35649|35671.5|35651.5|35647.7|35627.7|88
1612489500000|2021-02-05 01:45:00|35667.1|35647.1|35639.6|35619.6|35671.5|35651.5|35639.6|35619.6|78
1612489800000|2021-02-05 01:50:00|35637.1|35617.1|35646.5|35626.5|35649.6|35629.6|35610.2|35590.2|125
1612490100000|2021-02-05 01:55:00|35644.6|35624.6|35661.5|35641.5|35667.1|35647.1|35641.5|35621.5|89
1612490400000|2021-02-05 02:00:00|35664|35644|35692.1|35672.1|35707.1|35687.1|35664|35644|229
1612490700000|2021-02-05 02:05:00|35692.7|35672.7|35677.1|35657.1|35699|35679|35677.1|35657.1|87
1612491000000|2021-02-05 02:10:00|35677.7|35657.7|35672.1|35652.1|35686.5|35666.5|35667.1|35647.1|141
1612491300000|2021-02-05 02:15:00|35677.1|35657.1|35695.9|35675.9|35696.5|35676.5|35677.1|35657.1|63
1612491600000|2021-02-05 02:20:00|35696.5|35676.5|35684.6|35664.6|35696.5|35676.5|35684.6|35664.6|37
1612491900000|2021-02-05 02:25:00|35686.5|35666.5|35677.1|35657.1|35687.1|35667.1|35677.1|35657.1|29
1612492200000|2021-02-05 02:30:00|35677.7|35657.7|35672.7|35652.7|35677.7|35657.7|35642.1|35622.1|169
1612492500000|2021-02-05 02:35:00|35672.1|35652.1|35667.7|35647.7|35694|35674|35652.7|35632.7|100
1612492800000|2021-02-05 02:40:00|35668.3|35648.3|35612.1|35592.1|35674|35654|35604.6|35584.6|170
1612493100000|2021-02-05 02:45:00|35609|35589|35632.1|35612.1|35634.6|35614.6|35602.1|35582.1|149
1612493400000|2021-02-05 02:50:00|35629.6|35609.6|35610.2|35590.2|35632.1|35612.1|35604|35584|56
1612493700000|2021-02-05 02:55:00|35610.8|35590.8|35605.2|35585.2|35634.6|35614.6|35602.7|35582.7|83
1612494000000|2021-02-05 03:00:00|35607.1|35587.1|35597.1|35577.1|35609.6|35589.6|35587.1|35567.1|153
1612494300000|2021-02-05 03:05:00|35600.2|35580.2|35657.1|35637.1|35662.1|35642.1|35600.2|35580.2|168
1612494600000|2021-02-05 03:10:00|35662.1|35642.1|35650.2|35630.2|35667.1|35647.1|35642.7|35622.7|100
1612494900000|2021-02-05 03:15:00|35650.8|35630.8|35659.6|35639.6|35660.2|35640.2|35642.1|35622.1|64
1612495200000|2021-02-05 03:20:00|35662.1|35642.1|35672.1|35652.1|35687.1|35667.1|35662.1|35642.1|130
1612495500000|2021-02-05 03:25:00|35667.7|35647.7|35687.1|35667.1|35690.2|35670.2|35662.1|35642.1|162
1612495800000|2021-02-05 03:30:00|35687.7|35667.7|35669|35649|35687.7|35667.7|35661.5|35641.5|59
1612496100000|2021-02-05 03:35:00|35667.1|35647.1|35651.5|35631.5|35669|35649|35650.2|35630.2|53
1612496400000|2021-02-05 03:40:00|35652.1|35632.1|35626.5|35606.5|35657.1|35637.1|35624.6|35604.6|76
1612496700000|2021-02-05 03:45:00|35627.1|35607.1|35622.1|35602.1|35629|35609|35617.7|35597.7|38
1612497000000|2021-02-05 03:50:00|35624|35604|35631.5|35611.5|35636.5|35616.5|35624|35604|34
1612497300000|2021-02-05 03:55:00|35632.1|35612.1|35625.2|35605.2|35639|35619|35625.2|35605.2|197
1612497600000|2021-02-05 04:00:00|35626.4|35606.4|35640.8|35620.8|35643.3|35623.3|35625.8|35605.8|91
1612497900000|2021-02-05 04:05:00|35641.4|35621.4|35630.8|35610.8|35643.3|35623.3|35630.8|35610.8|31
1612498200000|2021-02-05 04:10:00|35631.5|35611.5|35618.3|35598.3|35633.3|35613.3|35615.8|35595.8|26
1612498500000|2021-02-05 04:15:00|35620.2|35600.2|35618.3|35598.3|35633.3|35613.3|35618.3|35598.3|21
1612498800000|2021-02-05 04:20:00|35615.8|35595.8|35623.3|35603.3|35628.3|35608.3|35615.8|35595.8|17
1612499100000|2021-02-05 04:25:00|35620.8|35600.8|35609|35589|35627.7|35607.7|35609|35589|19
1612499400000|2021-02-05 04:30:00|35607.1|35587.1|35598.4|35578.4|35608.3|35588.3|35595.2|35575.2|35
1612499700000|2021-02-05 04:35:00|35600.2|35580.2|35603.4|35583.4|35607.7|35587.7|35600.2|35580.2|18
1612500000000|2021-02-05 04:40:00|35605.2|35585.2|35598.4|35578.4|35610.2|35590.2|35598.4|35578.4|23
1612500300000|2021-02-05 04:45:00|35599|35579|35599|35579|35605.2|35585.2|35596.5|35576.5|25
1612500600000|2021-02-05 04:50:00|35598.4|35578.4|35605.9|35585.9|35605.9|35585.9|35594|35574|14
1612500900000|2021-02-05 04:55:00|35607.8|35587.8|35598.4|35578.4|35610.9|35590.9|35594|35574|24
1612501200000|2021-02-05 05:00:00|35593.4|35573.4|35603.4|35583.4|35605.9|35585.9|35588.4|35568.4|53
1612501500000|2021-02-05 05:05:00|35601.5|35581.5|35605.3|35585.3|35607.1|35587.1|35588.4|35568.4|36
1612501800000|2021-02-05 05:10:00|35605.9|35585.9|35605.9|35585.9|35613.4|35593.4|35603.4|35583.4|40
1612502100000|2021-02-05 05:15:00|35606.5|35586.5|35608.4|35588.4|35613.4|35593.4|35603.4|35583.4|37
1612502400000|2021-02-05 05:20:00|35610.3|35590.3|35604|35584|35618.4|35598.4|35604|35584|53
1612502700000|2021-02-05 05:25:00|35605.9|35585.9|35613.4|35593.4|35618.4|35598.4|35604|35584|54
1612503000000|2021-02-05 05:30:00|35614|35594|35668.4|35648.4|35672.8|35652.8|35613.4|35593.4|280
1612503300000|2021-02-05 05:35:00|35670.9|35650.9|35723.4|35703.4|35728.4|35708.4|35668.4|35648.4|343
1612503600000|2021-02-05 05:40:00|35724|35704|35728.4|35708.4|35763.4|35743.4|35714|35694|347
1612503900000|2021-02-05 05:45:00|35729|35709|35732.8|35712.8|35772.8|35752.8|35729|35709|223
1612504200000|2021-02-05 05:50:00|35733.4|35713.4|35753.4|35733.4|35758.4|35738.4|35724.6|35704.6|123
1612504500000|2021-02-05 05:55:00|35755.9|35735.9|35753.4|35733.4|35758.4|35738.4|35730.9|35710.9|112
1612504800000|2021-02-05 06:00:00|35750.9|35730.9|35775.9|35755.9|35775.9|35755.9|35748.4|35728.4|124
1612505100000|2021-02-05 06:05:00|35778.4|35758.4|35762.8|35742.8|35798.4|35778.4|35762.8|35742.8|170
1612505400000|2021-02-05 06:10:00|35763.4|35743.4|35767.8|35747.8|35792.8|35772.8|35762.8|35742.8|118
1612505700000|2021-02-05 06:15:00|35769.7|35749.7|35783.4|35763.4|35785.3|35765.3|35769.7|35749.7|199
1612506000000|2021-02-05 06:20:00|35785.3|35765.3|35800.3|35780.3|35800.3|35780.3|35763.4|35743.4|196
1612506300000|2021-02-05 06:25:00|35798.4|35778.4|35793.4|35773.4|35810.3|35790.3|35788.4|35768.4|233
1612506600000|2021-02-05 06:30:00|35792.8|35772.8|35787.8|35767.8|35805.3|35785.3|35778.4|35758.4|182
1612506900000|2021-02-05 06:35:00|35785.9|35765.9|35742.2|35722.2|35787.8|35767.8|35737.8|35717.8|173
1612507200000|2021-02-05 06:40:00|35739.7|35719.7|35752.2|35732.2|35772.8|35752.8|35737.8|35717.8|103
1612507500000|2021-02-05 06:45:00|35751.6|35731.6|35744.7|35724.7|35752.2|35732.2|35727.2|35707.2|122
1612507800000|2021-02-05 06:50:00|35742.8|35722.8|35764.7|35744.7|35771.6|35751.6|35737.2|35717.2|88
1612508100000|2021-02-05 06:55:00|35766.6|35746.6|35774.7|35754.7|35787.2|35767.2|35760.3|35740.3|154
1612508400000|2021-02-05 07:00:00|35775.3|35755.3|35769|35749|35777.2|35757.2|35757.2|35737.2|113
1612508700000|2021-02-05 07:05:00|35775.3|35755.3|35797.8|35777.8|35802.2|35782.2|35775.3|35755.3|103
1612509000000|2021-02-05 07:10:00|35799.7|35779.7|35790.3|35770.3|35809.7|35789.7|35788.4|35768.4|160
1612509300000|2021-02-05 07:15:00|35788.4|35768.4|35780.9|35760.9|35790.3|35770.3|35778.4|35758.4|82
1612509600000|2021-02-05 07:20:00|35780.3|35760.3|35765.3|35745.3|35785.3|35765.3|35759|35739|89
1612509900000|2021-02-05 07:25:00|35763.4|35743.4|35783.4|35763.4|35785.3|35765.3|35763.4|35743.4|31
1612510200000|2021-02-05 07:30:00|35785.3|35765.3|35803.4|35783.4|35808.4|35788.4|35779|35759|80
1612510500000|2021-02-05 07:35:00|35804|35784|35761.5|35741.5|35805.9|35785.9|35761.5|35741.5|131
1612510800000|2021-02-05 07:40:00|35762.8|35742.8|35766.5|35746.5|35770.9|35750.9|35751.5|35731.5|90
1612511100000|2021-02-05 07:45:00|35768.4|35748.4|35777.8|35757.8|35777.8|35757.8|35764|35744|52
1612511400000|2021-02-05 07:50:00|35773.4|35753.4|35734.6|35714.6|35773.4|35753.4|35734.6|35714.6|99
1612511700000|2021-02-05 07:55:00|35738.4|35718.4|35746.5|35726.5|35763.4|35743.4|35734|35714|100
1612512000000|2021-02-05 08:00:00|35748.4|35728.4|35764|35744|35780.3|35760.3|35744|35724|162
1612512300000|2021-02-05 08:05:00|35765.9|35745.9|35810.3|35790.3|35810.3|35790.3|35759|35739|123
1612512600000|2021-02-05 08:10:00|35808.4|35788.4|35964.6|35944.6|35974.6|35954.6|35808.4|35788.4|727
1612512900000|2021-02-05 08:15:00|35965.2|35945.2|35962.1|35942.1|35982.7|35962.7|35934.6|35914.6|288
1612513200000|2021-02-05 08:20:00|35967.1|35947.1|35980.2|35960.2|36004.6|35984.6|35967.1|35947.1|334
1612513500000|2021-02-05 08:25:00|35978.3|35958.3|35957.7|35937.7|35984.6|35964.6|35957.7|35937.7|134
1612513800000|2021-02-05 08:30:00|35959.6|35939.6|35972.7|35952.7|35990.2|35970.2|35957.7|35937.7|142
1612514100000|2021-02-05 08:35:00|35974.6|35954.6|35962.7|35942.7|35999.6|35979.6|35952.7|35932.7|163
1612514400000|2021-02-05 08:40:00|35960.2|35940.2|35960.2|35940.2|35977.7|35957.7|35950.2|35930.2|122
1612514700000|2021-02-05 08:45:00|35959.6|35939.6|35952.1|35932.1|35992.7|35972.7|35952.1|35932.1|192
1612515000000|2021-02-05 08:50:00|35955.2|35935.2|35937.1|35917.1|35960.2|35940.2|35930.2|35910.2|128
1612515300000|2021-02-05 08:55:00|35935.2|35915.2|35960.2|35940.2|35980.2|35960.2|35935.2|35915.2|129
1612515600000|2021-02-05 09:00:00|35960.8|35940.8|35993.4|35973.4|35994.6|35974.6|35952.7|35932.7|283
1612515900000|2021-02-05 09:05:00|35991.5|35971.5|36029.6|36009.6|36034|36014|35989.6|35969.6|345
1612516200000|2021-02-05 09:10:00|36027.7|36007.7|36034.6|36014.6|36049.6|36029.6|36024|36004|220
1612516500000|2021-02-05 09:15:00|36035.2|36015.2|35994|35974|36035.2|36015.2|35990.3|35970.3|123
1612516800000|2021-02-05 09:20:00|35992.1|35972.1|36016.5|35996.5|36016.5|35996.5|35979.6|35959.6|104
1612517100000|2021-02-05 09:25:00|36014.6|35994.6|36000.2|35980.2|36016.5|35996.5|36000.2|35980.2|53
1612517400000|2021-02-05 09:30:00|35999.6|35979.6|36049.6|36029.6|36054.6|36034.6|35999|35979|162
1612517700000|2021-02-05 09:35:00|36049|36029|36019|35999|36049.6|36029.6|36012.7|35992.7|139
1612518000000|2021-02-05 09:40:00|36017.1|35997.1|35997.1|35977.1|36019.6|35999.6|35989.6|35969.6|221
1612518300000|2021-02-05 09:45:00|35996.5|35976.5|35962.7|35942.7|36011.5|35991.5|35954.6|35934.6|161
1612518600000|2021-02-05 09:50:00|35964.6|35944.6|35974.6|35954.6|35982.7|35962.7|35962.7|35942.7|86
1612518900000|2021-02-05 09:55:00|35972.7|35952.7|35955.2|35935.2|35982.7|35962.7|35950.2|35930.2|112
1612519200000|2021-02-05 10:00:00|35955.8|35935.8|35959.6|35939.6|35974.6|35954.6|35955.2|35935.2|152
1612519500000|2021-02-05 10:05:00|35962.1|35942.1|35967.7|35947.7|35972.7|35952.7|35949.6|35929.6|95
1612519800000|2021-02-05 10:10:00|35965.2|35945.2|35968.4|35948.4|35968.4|35948.4|35947.7|35927.7|82
1612520100000|2021-02-05 10:15:00|35965.2|35945.2|35967.7|35947.7|35970.2|35950.2|35958.3|35938.3|65
1612520400000|2021-02-05 10:20:00|35969.6|35949.6|35959.6|35939.6|35977.7|35957.7|35959.6|35939.6|98
1612520700000|2021-02-05 10:25:00|35960.2|35940.2|35966.4|35946.4|35966.4|35946.4|35955.8|35935.8|62
1612521000000|2021-02-05 10:30:00|35968.9|35948.9|35965.8|35945.8|35970.8|35950.8|35955.8|35935.8|81
1612521300000|2021-02-05 10:35:00|35968.3|35948.3|35946.4|35926.4|35970.8|35950.8|35946.4|35926.4|57
1612521600000|2021-02-05 10:40:00|35950.8|35930.8|35973.3|35953.3|35980.8|35960.8|35948.9|35928.9|55
1612521900000|2021-02-05 10:45:00|35973.9|35953.9|35948.3|35928.3|35973.9|35953.9|35946.4|35926.4|48
1612522200000|2021-02-05 10:50:00|35943.9|35923.9|35950.8|35930.8|35958.3|35938.3|35942.7|35922.7|68
1612522500000|2021-02-05 10:55:00|35951.4|35931.4|35951.4|35931.4|35956.4|35936.4|35941.4|35921.4|57
1612522800000|2021-02-05 11:00:00|35952|35932|35985.8|35965.8|35988.9|35968.9|35950.8|35930.8|83
1612523100000|2021-02-05 11:05:00|35988.3|35968.3|36000.8|35980.8|36005.8|35985.8|35983.3|35963.3|62
1612523400000|2021-02-05 11:10:00|35998.3|35978.3|35980.8|35960.8|35998.3|35978.3|35970.8|35950.8|77
1612523700000|2021-02-05 11:15:00|35981.4|35961.4|36027|36007|36031.4|36011.4|35981.4|35961.4|702
1612524000000|2021-02-05 11:20:00|36024.5|36004.5|35997|35977|36026.4|36006.4|35997|35977|157
1612524300000|2021-02-05 11:25:00|35996.4|35976.4|35987.6|35967.6|36005.1|35985.1|35987.6|35967.6|151
1612524600000|2021-02-05 11:30:00|35985.1|35965.1|35987|35967|36001.4|35981.4|35979.5|35959.5|168
1612524900000|2021-02-05 11:35:00|35987.6|35967.6|36002|35982|36005.1|35985.1|35987|35967|62
1612525200000|2021-02-05 11:40:00|36000.1|35980.1|36005.8|35985.8|36007.7|35987.7|35984.5|35964.5|168
1612525500000|2021-02-05 11:45:00|36006.4|35986.4|36015.8|35995.8|36030.8|36010.8|36005.8|35985.8|267
1612525800000|2021-02-05 11:50:00|36016.4|35996.4|36008.9|35988.9|36020.8|36000.8|36008.3|35988.3|62
1612526100000|2021-02-05 11:55:00|36006.4|35986.4|36010.8|35990.8|36010.8|35990.8|36005.8|35985.8|47
1612526400000|2021-02-05 12:00:00|36005.8|35985.8|35998.3|35978.3|36005.8|35985.8|35985.8|35965.8|90
1612526700000|2021-02-05 12:05:00|36000.2|35980.2|36015.8|35995.8|36017.7|35997.7|35998.3|35978.3|114
1612527000000|2021-02-05 12:10:00|36016.4|35996.4|36007|35987|36020.8|36000.8|36003.9|35983.9|78
1612527300000|2021-02-05 12:15:00|36008.9|35988.9|36025.8|36005.8|36042|36022|36005.8|35985.8|93
1612527600000|2021-02-05 12:20:00|36023.9|36003.9|36016.4|35996.4|36025.2|36005.2|36015.8|35995.8|47
1612527900000|2021-02-05 12:25:00|36015.8|35995.8|36025.8|36005.8|36032.7|36012.7|36015.8|35995.8|110
1612528200000|2021-02-05 12:30:00|36026.4|36006.4|36041.4|36021.4|36081.4|36061.4|36021.4|36001.4|330
1612528500000|2021-02-05 12:35:00|36039.5|36019.5|36040.8|36020.8|36053.9|36033.9|36038.9|36018.9|103
1612528800000|2021-02-05 12:40:00|36038.3|36018.3|36033.9|36013.9|36053.9|36033.9|36033.3|36013.3|120
1612529100000|2021-02-05 12:45:00|36035.2|36015.2|36026.4|36006.4|36038.9|36018.9|36023.9|36003.9|129
1612529400000|2021-02-05 12:50:00|36030.8|36010.8|36025.8|36005.8|36036.4|36016.4|36022.7|36002.7|118
1612529700000|2021-02-05 12:55:00|36023.9|36003.9|36017|35997|36034.5|36014.5|36012|35992|509
1612530000000|2021-02-05 13:00:00|36016.4|35996.4|35979.5|35959.5|36016.4|35996.4|35962|35942|638
1612530300000|2021-02-05 13:05:00|35981.4|35961.4|35934.7|35914.7|35996.4|35976.4|35929.7|35909.7|415
1612530600000|2021-02-05 13:10:00|35936.6|35916.6|35932.2|35912.2|35982.7|35962.7|35912.7|35892.7|379
1612530900000|2021-02-05 13:15:00|35932.7|35912.7|35909.7|35889.7|35939.7|35919.7|35906.6|35886.6|303
1612531200000|2021-02-05 13:20:00|35907.7|35887.7|35937.7|35917.7|35939.7|35919.7|35889.7|35869.7|332
1612531500000|2021-02-05 13:25:00|35939.7|35919.7|35905.2|35885.2|35939.7|35919.7|35895.8|35875.8|535
1612531800000|2021-02-05 13:30:00|35899.7|35879.7|35912.2|35892.2|35960.2|35940.2|35881.6|35861.6|480
1612532100000|2021-02-05 13:35:00|35909.7|35889.7|35949.7|35929.7|35960.2|35940.2|35897.2|35877.2|354
1612532400000|2021-02-05 13:40:00|35949.1|35929.1|35939.7|35919.7|35959.7|35939.7|35905.3|35885.3|314
1612532700000|2021-02-05 13:45:00|35937.8|35917.8|36019.7|35999.7|36020.3|36000.3|35937.8|35917.8|546
1612533000000|2021-02-05 13:50:00|36020.3|36000.3|35963.3|35943.3|36020.3|36000.3|35947.2|35927.2|428
1612533300000|2021-02-05 13:55:00|35967.8|35947.8|35901.6|35881.6|35969.7|35949.7|35890.3|35870.3|513
1612533600000|2021-02-05 14:00:00|35899.7|35879.7|35915.3|35895.3|35933.5|35913.5|35884.7|35864.7|370
1612533900000|2021-02-05 14:05:00|35913.3|35893.3|35884.7|35864.7|35932.2|35912.2|35865.3|35845.3|389
1612534200000|2021-02-05 14:10:00|35884.1|35864.1|35848.5|35828.5|35884.1|35864.1|35844.7|35824.7|425
1612534500000|2021-02-05 14:15:00|35846.6|35826.6|35851.6|35831.6|35868.5|35848.5|35828.5|35808.5|545
1612534800000|2021-02-05 14:20:00|35853.5|35833.5|35878.5|35858.5|35888.5|35868.5|35844.1|35824.1|348
1612535100000|2021-02-05 14:25:00|35877.9|35857.9|35910.4|35890.4|35913.5|35893.5|35877.9|35857.9|293
1612535400000|2021-02-05 14:30:00|35908.5|35888.5|35873.5|35853.5|35913.5|35893.5|35869.1|35849.1|379
1612535700000|2021-02-05 14:35:00|35871.6|35851.6|35839.1|35819.1|35884.1|35864.1|35838.5|35818.5|398
1612536000000|2021-02-05 14:40:00|35838.5|35818.5|35866|35846|35885.4|35865.4|35838.5|35818.5|339
1612536300000|2021-02-05 14:45:00|35864.1|35844.1|35821.6|35801.6|35878.5|35858.5|35819.1|35799.1|390
1612536600000|2021-02-05 14:50:00|35819.1|35799.1|35868.5|35848.5|35873.5|35853.5|35818.5|35798.5|323
1612536900000|2021-02-05 14:55:00|35866.6|35846.6|35866|35846|35878.5|35858.5|35826.6|35806.6|405
1612537200000|2021-02-05 15:00:00|35867.9|35847.9|35876.6|35856.6|35887.9|35867.9|35838.5|35818.5|320
1612537500000|2021-02-05 15:05:00|35874.1|35854.1|35909.1|35889.1|35928.5|35908.5|35874.1|35854.1|479
1612537800000|2021-02-05 15:10:00|35911.6|35891.6|35887.9|35867.9|35933.5|35913.5|35878.5|35858.5|341
1612538100000|2021-02-05 15:15:00|35886|35866|35816.6|35796.6|35887.9|35867.9|35810.4|35790.4|548
1612538400000|2021-02-05 15:20:00|35818.5|35798.5|35836|35816|35846|35826|35806|35786|413
1612538700000|2021-02-05 15:25:00|35837.9|35817.9|35858.5|35838.5|35871.6|35851.6|35833.5|35813.5|299
1612539000000|2021-02-05 15:30:00|35861.6|35841.6|35861.6|35841.6|35876.6|35856.6|35855.4|35835.4|326
1612539300000|2021-02-05 15:35:00|35861|35841|35843.5|35823.5|35864.1|35844.1|35823.5|35803.5|627
1612539600000|2021-02-05 15:40:00|35845.4|35825.4|35863.5|35843.5|35866|35846|35830.4|35810.4|246
1612539900000|2021-02-05 15:45:00|35864.1|35844.1|35878.5|35858.5|35891|35871|35853.5|35833.5|232
1612540200000|2021-02-05 15:50:00|35875.4|35855.4|35876|35856|35895.4|35875.4|35848.5|35828.5|515
1612540500000|2021-02-05 15:55:00|35875.4|35855.4|35878.5|35858.5|35913.5|35893.5|35873.5|35853.5|358
1612540800000|2021-02-05 16:00:00|35879.1|35859.1|35858.5|35838.5|35886|35866|35853.5|35833.5|187
1612541100000|2021-02-05 16:05:00|35857.3|35837.3|35861.6|35841.6|35871|35851|35852.9|35832.9|142
1612541400000|2021-02-05 16:10:00|35861|35841|35888.5|35868.5|35893.5|35873.5|35853.5|35833.5|229
1612541700000|2021-02-05 16:15:00|35886|35866|35870.4|35850.4|35888.5|35868.5|35858.5|35838.5|196
1612542000000|2021-02-05 16:20:00|35871.6|35851.6|35969.7|35949.7|35973.5|35953.5|35871.6|35851.6|775
1612542300000|2021-02-05 16:25:00|35967.2|35947.2|35966.6|35946.6|35989.7|35969.7|35964.7|35944.7|402
1612542600000|2021-02-05 16:30:00|35964.7|35944.7|35982.2|35962.2|35987.2|35967.2|35961.6|35941.6|189
1612542900000|2021-02-05 16:35:00|35982.8|35962.8|35935.3|35915.3|35984.7|35964.7|35935.3|35915.3|242
1612543200000|2021-02-05 16:40:00|35933.4|35913.4|35964.7|35944.7|35974.7|35954.7|35924.7|35904.7|268
1612543500000|2021-02-05 16:45:00|35962.8|35942.8|35950.9|35930.9|35969|35949|35941.5|35921.5|320
1612543800000|2021-02-05 16:50:00|35949|35929|35954.6|35934.6|35970.9|35950.9|35949|35929|210
1612544100000|2021-02-05 16:55:00|35956.5|35936.5|35965.9|35945.9|35969|35949|35940.9|35920.9|241
1612544400000|2021-02-05 17:00:00|35967.8|35947.8|36092.1|36072.1|36097.1|36077.1|35965.9|35945.9|1180
1612544700000|2021-02-05 17:05:00|36094.6|36074.6|36151.3|36131.3|36155|36135|36094.6|36074.6|1701
1612545000000|2021-02-05 17:10:00|36153.2|36133.2|36158.2|36138.2|36173.2|36153.2|36136.3|36116.3|477
1612545300000|2021-02-05 17:15:00|36153.2|36133.2|36183.2|36163.2|36188.2|36168.2|36150.1|36130.1|470
1612545600000|2021-02-05 17:20:00|36187.6|36167.6|36211.3|36191.3|36214.4|36194.4|36183.2|36163.2|767
1612545900000|2021-02-05 17:25:00|36212.5|36192.5|36240|36220|36243.7|36223.7|36206.3|36186.3|770
1612546200000|2021-02-05 17:30:00|36237.5|36217.5|36214.4|36194.4|36243.7|36223.7|36205|36185|544
1612546500000|2021-02-05 17:35:00|36212.5|36192.5|36222.5|36202.5|36227.5|36207.5|36211.9|36191.9|209
1612546800000|2021-02-05 17:40:00|36224.4|36204.4|36234.4|36214.4|36250.1|36230.1|36222.5|36202.5|387
1612547100000|2021-02-05 17:45:00|36232.5|36212.5|36221.3|36201.3|36234.4|36214.4|36211.8|36191.8|510
1612547400000|2021-02-05 17:50:00|36219.4|36199.4|36214.4|36194.4|36222.5|36202.5|36199.4|36179.4|508
1612547700000|2021-02-05 17:55:00|36212.5|36192.5|36246.3|36226.3|36281.2|36261.2|36212.5|36192.5|2365
1612548000000|2021-02-05 18:00:00|36245.7|36225.7|36265|36245|36275.6|36255.6|36228.8|36208.8|555
1612548300000|2021-02-05 18:05:00|36264.4|36244.4|36270|36250|36270|36250|36249.4|36229.4|137
1612548600000|2021-02-05 18:10:00|36270.6|36250.6|36292.5|36272.5|36296.9|36276.9|36269.4|36249.4|175
1612548900000|2021-02-05 18:15:00|36291.9|36271.9|36295|36275|36299.4|36279.4|36285.6|36265.6|162
1612549200000|2021-02-05 18:20:00|36294.4|36274.4|36292.5|36272.5|36300|36280|36290|36270|243
1612549500000|2021-02-05 18:25:00|36289.4|36269.4|36302.5|36282.5|36307.5|36287.5|36285|36265|118
1612549800000|2021-02-05 18:30:00|36304.4|36284.4|36297.5|36277.5|36312.5|36292.5|36296.9|36276.9|155
1612550100000|2021-02-05 18:35:00|36296.9|36276.9|36314.4|36294.4|36317.5|36297.5|36292.5|36272.5|105
1612550400000|2021-02-05 18:40:00|36315|36295|36331.3|36311.3|36336.3|36316.3|36312.5|36292.5|214
1612550700000|2021-02-05 18:45:00|36326.3|36306.3|36329.4|36309.4|36333.8|36313.8|36314.4|36294.4|157
1612551000000|2021-02-05 18:50:00|36327.5|36307.5|36279.4|36259.4|36329.4|36309.4|36268.8|36248.8|185
1612551300000|2021-02-05 18:55:00|36282.5|36262.5|36299.4|36279.4|36299.4|36279.4|36279.4|36259.4|107
1612551600000|2021-02-05 19:00:00|36301.3|36281.3|36304.4|36284.4|36311.3|36291.3|36296.3|36276.3|131
1612551900000|2021-02-05 19:05:00|36306.3|36286.3|36326.9|36306.9|36327.5|36307.5|36304.4|36284.4|96
1612552200000|2021-02-05 19:10:00|36327.5|36307.5|36328.7|36308.7|36344.4|36324.4|36327.5|36307.5|93
1612552500000|2021-02-05 19:15:00|36330.6|36310.6|36309.4|36289.4|36330.6|36310.6|36309.4|36289.4|253
1612552800000|2021-02-05 19:20:00|36307.5|36287.5|36295.6|36275.6|36307.5|36287.5|36290|36270|57
1612553100000|2021-02-05 19:25:00|36295|36275|36295.6|36275.6|36302.5|36282.5|36285.6|36265.6|48
1612553400000|2021-02-05 19:30:00|36292.5|36272.5|36276.9|36256.9|36305|36285|36274.4|36254.4|95
1612553700000|2021-02-05 19:35:00|36277.5|36257.5|36293.7|36273.7|36293.7|36273.7|36277.5|36257.5|35
1612554000000|2021-02-05 19:40:00|36295.6|36275.6|36287.5|36267.5|36303.1|36283.1|36287.5|36267.5|43
1612554300000|2021-02-05 19:45:00|36288.1|36268.1|36275.6|36255.6|36290.6|36270.6|36275.6|36255.6|48
1612554600000|2021-02-05 19:50:00|36275|36255|36264.4|36244.4|36275.6|36255.6|36261.9|36241.9|59
1612554900000|2021-02-05 19:55:00|36262.5|36242.5|36333.8|36313.8|36334.4|36314.4|36261.3|36241.3|139
1612555200000|2021-02-05 20:00:00|36334.4|36314.4|36379.4|36359.4|36379.4|36359.4|36325|36305|126
1612555500000|2021-02-05 20:05:00|36378.8|36358.8|36400.6|36380.6|36400.6|36380.6|36366.9|36346.9|323
1612555800000|2021-02-05 20:10:00|36400|36380|36393.8|36373.8|36402.5|36382.5|36388.8|36368.8|86
1612556100000|2021-02-05 20:15:00|36391.3|36371.3|36388.8|36368.8|36398.8|36378.8|36388.8|36368.8|36
1612556400000|2021-02-05 20:20:00|36389.4|36369.4|36396.9|36376.9|36397.5|36377.5|36389.4|36369.4|50
1612556700000|2021-02-05 20:25:00|36394.4|36374.4|36394.4|36374.4|36402.5|36382.5|36391.3|36371.3|71
1612557000000|2021-02-05 20:30:00|36392.5|36372.5|36389.4|36369.4|36396.3|36376.3|36379.4|36359.4|62
1612557300000|2021-02-05 20:35:00|36390|36370|36383.8|36363.8|36394.4|36374.4|36375|36355|33
1612557600000|2021-02-05 20:40:00|36379.4|36359.4|36374.4|36354.4|36384.4|36364.4|36374.4|36354.4|28
1612557900000|2021-02-05 20:45:00|36376.3|36356.3|36378.2|36358.2|36384.4|36364.4|36376.3|36356.3|55
1612558200000|2021-02-05 20:50:00|36376.3|36356.3|36342.5|36322.5|36376.3|36356.3|36339.4|36319.4|193
1612558500000|2021-02-05 20:55:00|36344.4|36324.4|36350.6|36330.6|36351.9|36331.9|36340.6|36320.6|54
1612558800000|2021-02-05 21:00:00|36350|36330|36355.6|36335.6|36355.6|36335.6|36340|36320|60
1612559100000|2021-02-05 21:05:00|36355|36335|36365|36345|36365|36345|36352.5|36332.5|19
1612559400000|2021-02-05 21:10:00|36362.5|36342.5|36367.5|36347.5|36374.4|36354.4|36360|36340|47
1612559700000|2021-02-05 21:15:00|36369.4|36349.4|36362.5|36342.5|36369.4|36349.4|36360|36340|19
1612560000000|2021-02-05 21:20:00|36366.9|36346.9|36363.1|36343.1|36378.1|36358.1|36362.5|36342.5|39
1612560300000|2021-02-05 21:25:00|36367.5|36347.5|36399.4|36379.4|36403.8|36383.8|36367.5|36347.5|40
1612560600000|2021-02-05 21:30:00|36398.8|36378.8|36384.4|36364.4|36405|36385|36384.4|36364.4|71
1612560900000|2021-02-05 21:35:00|36382.5|36362.5|36367.5|36347.5|36385|36365|36367.5|36347.5|39
1612561200000|2021-02-05 21:40:00|36369.4|36349.4|36377.5|36357.5|36380|36360|36369.4|36349.4|11
1612561500000|2021-02-05 21:45:00|36378.1|36358.1|36388.1|36368.1|36388.1|36368.1|36367.5|36347.5|68
1612561800000|2021-02-05 21:50:00|36388.7|36368.7|36386.2|36366.2|36392.5|36372.5|36383.1|36363.1|42
1612562100000|2021-02-05 21:55:00|36391.2|36371.2|36393.1|36373.1|36402.5|36382.5|36391.2|36371.2|98
1612738800000|2021-02-07 23:00:00|36443|36423|36473|36453|36488|36468|36431.1|36411.1|317
1612739100000|2021-02-07 23:05:00|36472|36452|36433|36413|36472|36452|36430.5|36410.5|137
1612739400000|2021-02-07 23:10:00|36430|36410|36465.5|36445.5|36478.6|36458.6|36430|36410|163
1612739700000|2021-02-07 23:15:00|36465|36445|36430.5|36410.5|36465|36445|36430.5|36410.5|56
1612740000000|2021-02-07 23:20:00|36432.5|36412.5|36438.6|36418.6|36450.5|36430.5|36432.5|36412.5|40
1612740300000|2021-02-07 23:25:00|36440.5|36420.5|36422.5|36402.5|36443|36423|36418|36398|55
1612740600000|2021-02-07 23:30:00|36420.5|36400.5|36405.5|36385.5|36425|36405|36400.5|36380.5|64
1612740900000|2021-02-07 23:35:00|36406.1|36386.1|36410.5|36390.5|36413|36393|36402.5|36382.5|23
1612741200000|2021-02-07 23:40:00|36413|36393|36428|36408|36435.5|36415.5|36406.1|36386.1|25
1612741500000|2021-02-07 23:45:00|36430|36410|36425.5|36405.5|36431.1|36411.1|36418|36398|32
1612741800000|2021-02-07 23:50:00|36425|36405|36420.5|36400.5|36433|36413|36417.5|36397.5|30
1612742100000|2021-02-07 23:55:00|36423|36403|36410.5|36390.5|36423|36403|36410.5|36390.5|21
1612742400000|2021-02-08 00:00:00|36415.5|36395.5|36410.5|36390.5|36423|36403|36405.5|36385.5|40
1612742700000|2021-02-08 00:05:00|36408|36388|36394.5|36374.5|36410.5|36390.5|36392.5|36372.5|33
1612743000000|2021-02-08 00:10:00|36392.5|36372.5|36405.5|36385.5|36410.5|36390.5|36382.5|36362.5|63
1612743300000|2021-02-08 00:15:00|36407.5|36387.5|36410.5|36390.5|36418|36398|36405.5|36385.5|39
1612743600000|2021-02-08 00:20:00|36411.1|36391.1|36405.5|36385.5|36413.6|36393.6|36405|36385|34
1612743900000|2021-02-08 00:25:00|36405|36385|36399.5|36379.5|36410.5|36390.5|36399.5|36379.5|34
1612744200000|2021-02-08 00:30:00|36402|36382|36361.5|36341.5|36402|36382|36360.9|36340.9|174
1612744500000|2021-02-08 00:35:00|36360.9|36340.9|36364.5|36344.5|36366.5|36346.5|36358.4|36338.4|107
1612744800000|2021-02-08 00:40:00|36366.5|36346.5|36404.5|36384.5|36409.5|36389.5|36366.5|36346.5|90
1612745100000|2021-02-08 00:45:00|36406.5|36386.5|36424.5|36404.5|36424.5|36404.5|36406.5|36386.5|97
1612745400000|2021-02-08 00:50:00|36419.5|36399.5|36364|36344|36424.5|36404.5|36360.9|36340.9|140
1612745700000|2021-02-08 00:55:00|36364.5|36344.5|36357|36337|36364.5|36344.5|36336.5|36316.5|210
1612746000000|2021-02-08 01:00:00|36369.5|36349.5|36390|36370|36392.5|36372.5|36272|36252|890
1612746300000|2021-02-08 01:05:00|36390.5|36370.5|36382.5|36362.5|36437.5|36417.5|36372.5|36352.5|496
1612746600000|2021-02-08 01:10:00|36382|36362|36364.5|36344.5|36397.5|36377.5|36357.5|36337.5|199
1612746900000|2021-02-08 01:15:00|36362.5|36342.5|36353.6|36333.6|36380.5|36360.5|36348|36328|264
1612747200000|2021-02-08 01:20:00|36355.5|36335.5|36335.5|36315.5|36356.1|36336.1|36311.1|36291.1|280
1612747500000|2021-02-08 01:25:00|36330.5|36310.5|36302.5|36282.5|36340|36320|36295.5|36275.5|189
1612747800000|2021-02-08 01:30:00|36305|36285|36295|36275|36329|36309|36290|36270|293
1612748100000|2021-02-08 01:35:00|36294.5|36274.5|36279.5|36259.5|36329.5|36309.5|36275|36255|279
1612748400000|2021-02-08 01:40:00|36280|36260|36280|36260|36312|36292|36279.5|36259.5|178
1612748700000|2021-02-08 01:45:00|36279.5|36259.5|36267|36247|36290.5|36270.5|36256.5|36236.5|199
1612749000000|2021-02-08 01:50:00|36266.5|36246.5|36284.5|36264.5|36289.5|36269.5|36255|36235|136
1612749300000|2021-02-08 01:55:00|36284|36264|36317|36297|36320|36300|36270|36250|174
1612749600000|2021-02-08 02:00:00|36317.5|36297.5|36317.5|36297.5|36320|36300|36299.5|36279.5|175
1612749900000|2021-02-08 02:05:00|36317|36297|36275|36255|36317.5|36297.5|36273.6|36253.6|122
1612750200000|2021-02-08 02:10:00|36275.5|36255.5|36285.5|36265.5|36290.5|36270.5|36263|36243|76
1612750500000|2021-02-08 02:15:00|36285|36265|36270.5|36250.5|36285.5|36265.5|36262.5|36242.5|71
1612750800000|2021-02-08 02:20:00|36267.5|36247.5|36283|36263|36285|36265|36258.6|36238.6|49
1612751100000|2021-02-08 02:25:00|36281.1|36261.1|36280.5|36260.5|36285.5|36265.5|36275.5|36255.5|19
1612751400000|2021-02-08 02:30:00|36278.6|36258.6|36305|36285|36315.5|36295.5|36277.5|36257.5|205
1612751700000|2021-02-08 02:35:00|36304.5|36284.5|36312.5|36292.5|36315.5|36295.5|36298|36278|133
1612752000000|2021-02-08 02:40:00|36315|36295|36320.5|36300.5|36340.5|36320.5|36315|36295|137
1612752300000|2021-02-08 02:45:00|36320|36300|36335.5|36315.5|36348|36328|36318|36298|149
1612752600000|2021-02-08 02:50:00|36336.1|36316.1|36328.6|36308.6|36348.6|36328.6|36310|36290|152
1612752900000|2021-02-08 02:55:00|36330.5|36310.5|36343.6|36323.6|36343.6|36323.6|36323.6|36303.6|90
1612753200000|2021-02-08 03:00:00|36345.5|36325.5|36345.5|36325.5|36351.1|36331.1|36322.5|36302.5|106
1612753500000|2021-02-08 03:05:00|36341.1|36321.1|36341.1|36321.1|36351.6|36331.6|36325.5|36305.5|97
1612753800000|2021-02-08 03:10:00|36341.6|36321.6|36350.5|36330.5|36352.5|36332.5|36330.5|36310.5|80
1612754100000|2021-02-08 03:15:00|36351.1|36331.1|36328.6|36308.6|36355.5|36335.5|36328|36308|81
1612754400000|2021-02-08 03:20:00|36325.5|36305.5|36296.6|36276.6|36331.1|36311.1|36291.1|36271.1|155
1612754700000|2021-02-08 03:25:00|36298.6|36278.6|36288.6|36268.6|36308|36288|36286.1|36266.1|81
1612755000000|2021-02-08 03:30:00|36286.1|36266.1|36300.5|36280.5|36313.6|36293.6|36283.6|36263.6|72
1612755300000|2021-02-08 03:35:00|36301.1|36281.1|36301.6|36281.6|36306.6|36286.6|36298.6|36278.6|37
1612755600000|2021-02-08 03:40:00|36303.6|36283.6|36309.1|36289.1|36316.6|36296.6|36296.6|36276.6|37
1612755900000|2021-02-08 03:45:00|36306.6|36286.6|36291.6|36271.6|36306.6|36286.6|36284.1|36264.1|58
1612756200000|2021-02-08 03:50:00|36289.1|36269.1|36294.1|36274.1|36296.6|36276.6|36287.1|36267.1|15
1612756500000|2021-02-08 03:55:00|36293.5|36273.5|36291.6|36271.6|36296|36276|36286.6|36266.6|25
1612756800000|2021-02-08 04:00:00|36293.5|36273.5|36298.5|36278.5|36303|36283|36286.6|36266.6|36
1612757100000|2021-02-08 04:05:00|36299.1|36279.1|36305.5|36285.5|36305.5|36285.5|36296.6|36276.6|19
1612757400000|2021-02-08 04:10:00|36308.5|36288.5|36306|36286|36311.6|36291.6|36306|36286|42
1612757700000|2021-02-08 04:15:00|36306.6|36286.6|36303.5|36283.5|36306.6|36286.6|36301.6|36281.6|26
1612758000000|2021-02-08 04:20:00|36301.6|36281.6|36297.1|36277.1|36308.5|36288.5|36296.6|36276.6|44
1612758300000|2021-02-08 04:25:00|36296.6|36276.6|36296.6|36276.6|36301.6|36281.6|36296.6|36276.6|19
1612758600000|2021-02-08 04:30:00|36294.6|36274.6|36286|36266|36294.6|36274.6|36276.6|36256.6|62
1612758900000|2021-02-08 04:35:00|36284.1|36264.1|36281.6|36261.6|36286.6|36266.6|36276.6|36256.6|11
1612759200000|2021-02-08 04:40:00|36277.1|36257.1|36281.6|36261.6|36283.5|36263.5|36277.1|36257.1|14
1612759500000|2021-02-08 04:45:00|36279.6|36259.6|36289.6|36269.6|36289.6|36269.6|36279.6|36259.6|26
1612759800000|2021-02-08 04:50:00|36286.6|36266.6|36271.6|36251.6|36289.6|36269.6|36271.6|36251.6|32
1612760100000|2021-02-08 04:55:00|36276.6|36256.6|36271.6|36251.6|36276.6|36256.6|36271|36251|25
1612760400000|2021-02-08 05:00:00|36271|36251|36296.6|36276.6|36299.1|36279.1|36268.5|36248.5|58
1612760700000|2021-02-08 05:05:00|36294.1|36274.1|36273.5|36253.5|36296.6|36276.6|36268.5|36248.5|56
1612761000000|2021-02-08 05:10:00|36275.5|36255.5|36278.5|36258.5|36288.5|36268.5|36275.5|36255.5|61
1612761300000|2021-02-08 05:15:00|36276|36256|36290.5|36270.5|36295.5|36275.5|36270.5|36250.5|37
1612761600000|2021-02-08 05:20:00|36290|36270|36298.5|36278.5|36298.5|36278.5|36280.5|36260.5|33
1612761900000|2021-02-08 05:25:00|36296.6|36276.6|36310.5|36290.5|36315.5|36295.5|36295.5|36275.5|75
1612762200000|2021-02-08 05:30:00|36311|36291|36280.5|36260.5|36325.5|36305.5|36240.5|36220.5|320
1612762500000|2021-02-08 05:35:00|36280|36260|36293|36273|36295.5|36275.5|36253|36233|113
1612762800000|2021-02-08 05:40:00|36292.5|36272.5|36293|36273|36300|36280|36275.5|36255.5|144
1612763100000|2021-02-08 05:45:00|36292.5|36272.5|36289.5|36269.5|36295.5|36275.5|36275.5|36255.5|108
1612763400000|2021-02-08 05:50:00|36289|36269|36280|36260|36289.5|36269.5|36273|36253|41
1612763700000|2021-02-08 05:55:00|36280.5|36260.5|36287|36267|36292.5|36272.5|36272.5|36252.5|86
1612764000000|2021-02-08 06:00:00|36285|36265|36290|36270|36295.5|36275.5|36275.5|36255.5|70
1612764300000|2021-02-08 06:05:00|36287.5|36267.5|36275|36255|36287.5|36267.5|36272.5|36252.5|91
1612764600000|2021-02-08 06:10:00|36275.5|36255.5|36265.5|36245.5|36275.5|36255.5|36242.5|36222.5|126
1612764900000|2021-02-08 06:15:00|36266|36246|36285.5|36265.5|36298|36278|36266|36246|86
1612765200000|2021-02-08 06:20:00|36287.5|36267.5|36290.5|36270.5|36297.5|36277.5|36285.5|36265.5|66
1612765500000|2021-02-08 06:25:00|36288|36268|36268|36248|36290.5|36270.5|36260.5|36240.5|105
1612765800000|2021-02-08 06:30:00|36265.5|36245.5|36269.5|36249.5|36275.5|36255.5|36248|36228|66
1612766100000|2021-02-08 06:35:00|36267|36247|36270.5|36250.5|36273|36253|36245.5|36225.5|87
1612766400000|2021-02-08 06:40:00|36270|36250|36277.5|36257.5|36277.5|36257.5|36268|36248|95
1612766700000|2021-02-08 06:45:00|36275.5|36255.5|36292.5|36272.5|36292.5|36272.5|36275|36255|63
1612767000000|2021-02-08 06:50:00|36295|36275|36315|36295|36322.5|36302.5|36295|36275|137
1612767300000|2021-02-08 06:55:00|36315.5|36295.5|36342.5|36322.5|36342.5|36322.5|36315.5|36295.5|130
1612767600000|2021-02-08 07:00:00|36340.5|36320.5|36352.5|36332.5|36352.5|36332.5|36318|36298|163
1612767900000|2021-02-08 07:05:00|36350.5|36330.5|36335|36315|36355.5|36335.5|36330|36310|91
1612768200000|2021-02-08 07:10:00|36335.5|36315.5|36336|36316|36340.5|36320.5|36323|36303|54
1612768500000|2021-02-08 07:15:00|36335.5|36315.5|36312.5|36292.5|36335.5|36315.5|36308|36288|68
1612768800000|2021-02-08 07:20:00|36315|36295|36313|36293|36320.5|36300.5|36307.5|36287.5|36
1612769100000|2021-02-08 07:25:00|36315|36295|36308|36288|36320.5|36300.5|36295|36275|66
1612769400000|2021-02-08 07:30:00|36307.5|36287.5|36328|36308|36328|36308|36300.5|36280.5|65
1612769700000|2021-02-08 07:35:00|36330.5|36310.5|36350.5|36330.5|36353|36333|36330.5|36310.5|118
1612770000000|2021-02-08 07:40:00|36350|36330|36370.5|36350.5|36380.5|36360.5|36345.5|36325.5|139
1612770300000|2021-02-08 07:45:00|36370|36350|36368|36348|36370|36350|36350.5|36330.5|109
1612770600000|2021-02-08 07:50:00|36365.5|36345.5|36345.5|36325.5|36374.5|36354.5|36345.5|36325.5|66
1612770900000|2021-02-08 07:55:00|36342.5|36322.5|36355.5|36335.5|36358|36338|36322.5|36302.5|107
1612771200000|2021-02-08 08:00:00|36350.5|36330.5|36380.5|36360.5|36380.5|36360.5|36325.5|36305.5|169
1612771500000|2021-02-08 08:05:00|36383|36363|36375.5|36355.5|36388|36368|36360.5|36340.5|183
1612771800000|2021-02-08 08:10:00|36375|36355|36350.5|36330.5|36375.5|36355.5|36345.5|36325.5|171
1612772100000|2021-02-08 08:15:00|36352.5|36332.5|36310.5|36290.5|36360.5|36340.5|36280|36260|204
1612772400000|2021-02-08 08:20:00|36312.5|36292.5|36347.5|36327.5|36347.5|36327.5|36310|36290|96
1612772700000|2021-02-08 08:25:00|36348|36328|36320.5|36300.5|36362.5|36342.5|36317.5|36297.5|163
1612773000000|2021-02-08 08:30:00|36320|36300|36315.5|36295.5|36333|36313|36301|36281|127
1612773300000|2021-02-08 08:35:00|36315|36295|36311|36291|36320.5|36300.5|36303.5|36283.5|85
1612773600000|2021-02-08 08:40:00|36313.5|36293.5|36325|36305|36330.5|36310.5|36310.5|36290.5|84
1612773900000|2021-02-08 08:45:00|36323|36303|36300|36280|36333|36313|36300|36280|115
1612774200000|2021-02-08 08:50:00|36300.5|36280.5|36288.5|36268.5|36312.5|36292.5|36280.5|36260.5|123
1612774500000|2021-02-08 08:55:00|36288|36268|36300.5|36280.5|36320|36300|36285|36265|75
1612774800000|2021-02-08 09:00:00|36302.5|36282.5|36320|36300|36330|36310|36300.5|36280.5|105
1612775100000|2021-02-08 09:05:00|36319.5|36299.5|36370.5|36350.5|36370.5|36350.5|36310.5|36290.5|213
1612775400000|2021-02-08 09:10:00|36370|36350|36346|36326|36372.5|36352.5|36346|36326|183
1612775700000|2021-02-08 09:15:00|36346.6|36326.6|36357.5|36337.5|36360.5|36340.5|36333.5|36313.5|196
1612776000000|2021-02-08 09:20:00|36355.5|36335.5|36356|36336|36356|36336|36341|36321|69
1612776300000|2021-02-08 09:25:00|36355|36335|36332.5|36312.5|36358.5|36338.5|36332.5|36312.5|61
1612776600000|2021-02-08 09:30:00|36330.5|36310.5|36334.5|36314.5|36339.5|36319.5|36312.5|36292.5|82
1612776900000|2021-02-08 09:35:00|36335|36315|36324.5|36304.5|36339.5|36319.5|36305.5|36285.5|86
1612777200000|2021-02-08 09:40:00|36322.5|36302.5|36324|36304|36328.5|36308.5|36314|36294|60
1612777500000|2021-02-08 09:45:00|36322|36302|36302|36282|36322|36302|36299.5|36279.5|105
1612777800000|2021-02-08 09:50:00|36299.5|36279.5|36312.5|36292.5|36319.5|36299.5|36297|36277|62
1612778100000|2021-02-08 09:55:00|36310|36290|36319.5|36299.5|36320|36300|36300.5|36280.5|81
1612778400000|2021-02-08 10:00:00|36320|36300|36334.5|36314.5|36342|36322|36319.5|36299.5|96
1612778700000|2021-02-08 10:05:00|36334|36314|36324|36304|36334|36314|36319.5|36299.5|39
1612779000000|2021-02-08 10:10:00|36322|36302|36319.5|36299.5|36322|36302|36312.5|36292.5|86
1612779300000|2021-02-08 10:15:00|36317|36297|36312|36292|36328.5|36308.5|36312|36292|58
1612779600000|2021-02-08 10:20:00|36311.5|36291.5|36309.5|36289.5|36327.5|36307.5|36309.5|36289.5|72
1612779900000|2021-02-08 10:25:00|36312|36292|36317|36297|36319.5|36299.5|36294.5|36274.5|66
1612780200000|2021-02-08 10:30:00|36316.5|36296.5|36304.5|36284.5|36319.5|36299.5|36299.5|36279.5|62
1612780500000|2021-02-08 10:35:00|36304|36284|36280.5|36260.5|36304.5|36284.5|36274.5|36254.5|94
1612780800000|2021-02-08 10:40:00|36280|36260|36289.5|36269.5|36290|36270|36275|36255|71
1612781100000|2021-02-08 10:45:00|36291.5|36271.5|36297|36277|36299|36279|36274.5|36254.5|75
1612781400000|2021-02-08 10:50:00|36294.5|36274.5|36281.5|36261.5|36294.5|36274.5|36281.5|36261.5|44
1612781700000|2021-02-08 10:55:00|36282|36262|36285.5|36265.5|36291.5|36271.5|36282|36262|47
1612782000000|2021-02-08 11:00:00|36287.5|36267.5|36299.5|36279.5|36302.5|36282.5|36284.5|36264.5|71
1612782300000|2021-02-08 11:05:00|36297|36277|36311.5|36291.5|36314.5|36294.5|36287.5|36267.5|79
1612782600000|2021-02-08 11:10:00|36312|36292|36333|36313|36333|36313|36304.5|36284.5|104
1612782900000|2021-02-08 11:15:00|36332.5|36312.5|36342|36322|36344.5|36324.5|36317|36297|89
1612783200000|2021-02-08 11:20:00|36342.5|36322.5|36337.5|36317.5|36342.5|36322.5|36334.5|36314.5|30
1612783500000|2021-02-08 11:25:00|36339.5|36319.5|36344.5|36324.5|36347.5|36327.5|36334.5|36314.5|50
1612783800000|2021-02-08 11:30:00|36347|36327|36342.5|36322.5|36347.5|36327.5|36334.5|36314.5|110
1612784100000|2021-02-08 11:35:00|36343|36323|36345.5|36325.5|36352.5|36332.5|36342.5|36322.5|97
1612784400000|2021-02-08 11:40:00|36347.5|36327.5|36358|36338|36378.5|36358.5|36334.5|36314.5|346
1612784700000|2021-02-08 11:45:00|36360|36340|36384.5|36364.5|36395|36375|36358|36338|134
1612785000000|2021-02-08 11:50:00|36382.5|36362.5|36392.5|36372.5|36394.5|36374.5|36378|36358|138
1612785300000|2021-02-08 11:55:00|36393|36373|36409.5|36389.5|36414.5|36394.5|36393|36373|283
1612785600000|2021-02-08 12:00:00|36409|36389|36393|36373|36409|36389|36387.5|36367.5|152
1612785900000|2021-02-08 12:05:00|36397|36377|36387.5|36367.5|36404.5|36384.5|36387|36367|79
1612786200000|2021-02-08 12:10:00|36384.5|36364.5|36405|36385|36407.5|36387.5|36384.5|36364.5|77
1612786500000|2021-02-08 12:15:00|36407.5|36387.5|36399.5|36379.5|36420|36400|36389.5|36369.5|142
1612786800000|2021-02-08 12:20:00|36399|36379|36379.5|36359.5|36399|36379|36369.5|36349.5|138
1612787100000|2021-02-08 12:25:00|36377.5|36357.5|36370|36350|36379.5|36359.5|36367|36347|107
1612787400000|2021-02-08 12:30:00|36369.5|36349.5|36364.5|36344.5|36372.5|36352.5|36354.5|36334.5|246
1612787700000|2021-02-08 12:35:00|36367|36347|36366.5|36346.5|36375.5|36355.5|36349|36329|246
1612788000000|2021-02-08 12:40:00|36367|36347|36349.5|36329.5|36376.5|36356.5|36349.5|36329.5|58
1612788300000|2021-02-08 12:45:00|36351.5|36331.5|36364|36344|36364|36344|36343.5|36323.5|78
1612788600000|2021-02-08 12:50:00|36363.5|36343.5|36379|36359|36389|36369|36361.5|36341.5|112
1612788900000|2021-02-08 12:55:00|36379.5|36359.5|36384|36364|36393.5|36373.5|36374.5|36354.5|88
1612789200000|2021-02-08 13:00:00|36386|36366|36426.5|36406.5|36426.5|36406.5|36376.5|36356.5|590
1612789500000|2021-02-08 13:05:00|36425.5|36405.5|36385.5|36365.5|36429|36409|36385.5|36365.5|443
1612789800000|2021-02-08 13:10:00|36383.5|36363.5|36383.5|36363.5|36391|36371|36349|36329|459
1612790100000|2021-02-08 13:15:00|36384|36364|36378.5|36358.5|36401|36381|36366.5|36346.5|231
1612790400000|2021-02-08 13:20:00|36374|36354|36403.5|36383.5|36408.5|36388.5|36373.5|36353.5|196
1612790700000|2021-02-08 13:25:00|36399|36379|36411.5|36391.5|36418.5|36398.5|36397|36377|211
1612791000000|2021-02-08 13:30:00|36413.5|36393.5|36468.5|36448.5|36476.5|36456.5|36406.5|36386.5|483
1612791300000|2021-02-08 13:35:00|36471|36451|36483.5|36463.5|36498.5|36478.5|36463.5|36443.5|398
1612791600000|2021-02-08 13:40:00|36481.5|36461.5|36508.5|36488.5|36516.5|36496.5|36481.5|36461.5|478
1612791900000|2021-02-08 13:45:00|36511.5|36491.5|36489|36469|36516|36496|36484|36464|400
1612792200000|2021-02-08 13:50:00|36488.5|36468.5|36511.5|36491.5|36513|36493|36468.5|36448.5|421
1612792500000|2021-02-08 13:55:00|36514.5|36494.5|36544.5|36524.5|36558.5|36538.5|36514.5|36494.5|676
1612792800000|2021-02-08 14:00:00|36542|36522|36581.5|36561.5|36629.5|36609.5|36542|36522|811
1612793100000|2021-02-08 14:05:00|36582|36562|36627|36607|36629.5|36609.5|36573.5|36553.5|503
1612793400000|2021-02-08 14:10:00|36627.5|36607.5|36674.5|36654.5|36687.5|36667.5|36627.5|36607.5|627
1612793700000|2021-02-08 14:15:00|36677|36657|36665|36645|36691.5|36671.5|36648.5|36628.5|507
1612794000000|2021-02-08 14:20:00|36667.5|36647.5|36632.5|36612.5|36675|36655|36622.5|36602.5|526
1612794300000|2021-02-08 14:25:00|36629.5|36609.5|36606.5|36586.5|36644.5|36624.5|36596.5|36576.5|546
1612794600000|2021-02-08 14:30:00|36607|36587|36654|36634|36654|36634|36589.5|36569.5|546
1612794900000|2021-02-08 14:35:00|36652|36632|36670.5|36650.5|36677.5|36657.5|36652|36632|701
1612795200000|2021-02-08 14:40:00|36668.5|36648.5|36693|36673|36705.5|36685.5|36663.5|36643.5|626
1612795500000|2021-02-08 14:45:00|36695.5|36675.5|36706.5|36686.5|36733.5|36713.5|36678|36658|605
1612795800000|2021-02-08 14:50:00|36708.5|36688.5|36683|36663|36708.5|36688.5|36654|36634|573
1612796100000|2021-02-08 14:55:00|36683.5|36663.5|36681|36661|36713.5|36693.5|36673.5|36653.5|425
1612796400000|2021-02-08 15:00:00|36680.5|36660.5|36738.5|36718.5|36740.5|36720.5|36680.5|36660.5|528
1612796700000|2021-02-08 15:05:00|36743.5|36723.5|36685.5|36665.5|36748.5|36728.5|36672.5|36652.5|557
1612797000000|2021-02-08 15:10:00|36688|36668|36691.5|36671.5|36695.5|36675.5|36662.5|36642.5|318
1612797300000|2021-02-08 15:15:00|36694|36674|36651.5|36631.5|36718.5|36698.5|36639.5|36619.5|1003
1612797600000|2021-02-08 15:20:00|36652|36632|36667.6|36647.6|36684|36664|36652|36632|327
1612797900000|2021-02-08 15:25:00|36662.6|36642.6|36673.5|36653.5|36683.5|36663.5|36640.6|36620.6|404
1612798200000|2021-02-08 15:30:00|36671.5|36651.5|36674.5|36654.5|36695|36675|36666.5|36646.5|326
1612798500000|2021-02-08 15:35:00|36679.5|36659.5|36676.5|36656.5|36694.5|36674.5|36656.5|36636.5|279
1612798800000|2021-02-08 15:40:00|36678.5|36658.5|36678.5|36658.5|36691|36671|36668.5|36648.5|464
1612799100000|2021-02-08 15:45:00|36675.5|36655.5|36646|36626|36680.5|36660.5|36645.5|36625.5|481
1612799400000|2021-02-08 15:50:00|36648|36628|36618.5|36598.5|36658.5|36638.5|36615.5|36595.5|478
1612799700000|2021-02-08 15:55:00|36620.5|36600.5|36620.5|36600.5|36623.5|36603.5|36603.5|36583.5|326
1612800000000|2021-02-08 16:00:00|36623.5|36603.5|36613|36593|36625.5|36605.5|36601.5|36581.5|224
1612800300000|2021-02-08 16:05:00|36613.5|36593.5|36595|36575|36619.5|36599.5|36587.5|36567.5|423
1612800600000|2021-02-08 16:10:00|36595.5|36575.5|36566.5|36546.5|36607.5|36587.5|36566.5|36546.5|291
1612800900000|2021-02-08 16:15:00|36565|36545|36569.5|36549.5|36595.5|36575.5|36549.5|36529.5|745
1612801200000|2021-02-08 16:20:00|36567|36547|36536.5|36516.5|36569.5|36549.5|36536.5|36516.5|195
1612801500000|2021-02-08 16:25:00|36534.5|36514.5|36572|36552|36574.5|36554.5|36534.5|36514.5|288
1612801800000|2021-02-08 16:30:00|36574.5|36554.5|36549|36529|36582.5|36562.5|36530|36510|350
1612802100000|2021-02-08 16:35:00|36547|36527|36565|36545|36569.5|36549.5|36547|36527|377
1612802400000|2021-02-08 16:40:00|36564.5|36544.5|36548.5|36528.5|36574.5|36554.5|36535|36515|382
1612802700000|2021-02-08 16:45:00|36546.5|36526.5|36576.5|36556.5|36588.5|36568.5|36543.5|36523.5|292
1612803000000|2021-02-08 16:50:00|36578.5|36558.5|36619|36599|36624|36604|36560.5|36540.5|284
1612803300000|2021-02-08 16:55:00|36621|36601|36640.5|36620.5|36661|36641|36619|36599|362
1612803600000|2021-02-08 17:00:00|36643|36623|36650.5|36630.5|36656|36636|36639|36619|169
1612803900000|2021-02-08 17:05:00|36651|36631|36666.5|36646.5|36666.5|36646.5|36648.5|36628.5|117
1612804200000|2021-02-08 17:10:00|36668.5|36648.5|36688.5|36668.5|36693.5|36673.5|36668.5|36648.5|214
1612804500000|2021-02-08 17:15:00|36688|36668|36701.5|36681.5|36703.5|36683.5|36686.5|36666.5|137
1612804800000|2021-02-08 17:20:00|36701|36681|36707.5|36687.5|36724.5|36704.5|36691.5|36671.5|276
1612805100000|2021-02-08 17:25:00|36707|36687|36708.5|36688.5|36716.5|36696.5|36703.5|36683.5|333
1612805400000|2021-02-08 17:30:00|36710.5|36690.5|36692|36672|36711|36691|36691|36671|296
1612805700000|2021-02-08 17:35:00|36691.5|36671.5|36683.5|36663.5|36708.5|36688.5|36676|36656|260
1612806000000|2021-02-08 17:40:00|36685.5|36665.5|36685|36665|36690.5|36670.5|36649|36629|588
1612806300000|2021-02-08 17:45:00|36685.5|36665.5|36685|36665|36697.5|36677.5|36675.5|36655.5|339
1612806600000|2021-02-08 17:50:00|36685.5|36665.5|36676|36656|36690|36670|36670.5|36650.5|354
1612806900000|2021-02-08 17:55:00|36675.5|36655.5|36682.5|36662.5|36683.5|36663.5|36654.5|36634.5|2741
1612807200000|2021-02-08 18:00:00|36680.5|36660.5|36688.5|36668.5|36691|36671|36677.5|36657.5|354
1612807500000|2021-02-08 18:05:00|36690.5|36670.5|36703.5|36683.5|36705.5|36685.5|36688.5|36668.5|437
1612807800000|2021-02-08 18:10:00|36705.5|36685.5|36708.5|36688.5|36708.5|36688.5|36700.5|36680.5|60
1612808100000|2021-02-08 18:15:00|36706.5|36686.5|36714|36694|36723.5|36703.5|36706.5|36686.5|211
1612808400000|2021-02-08 18:20:00|36716|36696|36708|36688|36716|36696|36705.5|36685.5|94
1612808700000|2021-02-08 18:25:00|36706|36686|36711|36691|36713.5|36693.5|36700.5|36680.5|95
1612809000000|2021-02-08 18:30:00|36713|36693|36718.5|36698.5|36718.5|36698.5|36708.5|36688.5|76
1612809300000|2021-02-08 18:35:00|36716.5|36696.5|36708.5|36688.5|36718.5|36698.5|36706.5|36686.5|73
1612809600000|2021-02-08 18:40:00|36706.5|36686.5|36720.5|36700.5|36723.5|36703.5|36706.5|36686.5|70
1612809900000|2021-02-08 18:45:00|36721.5|36701.5|36738.5|36718.5|36738.5|36718.5|36718.5|36698.5|141
1612810200000|2021-02-08 18:50:00|36740.5|36720.5|36718.5|36698.5|36751.5|36731.5|36718.5|36698.5|152
1612810500000|2021-02-08 18:55:00|36718|36698|36728.5|36708.5|36740.5|36720.5|36716|36696|115
1612810800000|2021-02-08 19:00:00|36731|36711|36728.5|36708.5|36743.5|36723.5|36721|36701|100
1612811100000|2021-02-08 19:05:00|36725.5|36705.5|36747.5|36727.5|36747.5|36727.5|36723.5|36703.5|106
1612811400000|2021-02-08 19:10:00|36745.5|36725.5|36753.5|36733.5|36753.5|36733.5|36743.5|36723.5|172
1612811700000|2021-02-08 19:15:00|36753|36733|36753.5|36733.5|36753.5|36733.5|36750.5|36730.5|55
1612812000000|2021-02-08 19:20:00|36752.5|36732.5|36778.5|36758.5|36778.5|36758.5|36750.5|36730.5|116
1612812300000|2021-02-08 19:25:00|36779|36759|36771|36751|36779|36759|36768.5|36748.5|41
1612812600000|2021-02-08 19:30:00|36769|36749|36758|36738|36769|36749|36757.5|36737.5|173
1612812900000|2021-02-08 19:35:00|36757.5|36737.5|36762.5|36742.5|36765.5|36745.5|36757.5|36737.5|43
1612813200000|2021-02-08 19:40:00|36760.5|36740.5|36765|36745|36767.5|36747.5|36760.5|36740.5|37
1612813500000|2021-02-08 19:45:00|36767.5|36747.5|36760|36740|36771.5|36751.5|36757.5|36737.5|37
1612813800000|2021-02-08 19:50:00|36762.5|36742.5|36762.5|36742.5|36762.5|36742.5|36757.5|36737.5|24
1612814100000|2021-02-08 19:55:00|36760.5|36740.5|36768|36748|36770.5|36750.5|36754.5|36734.5|46
1612814400000|2021-02-08 20:00:00|36767.5|36747.5|36765|36745|36768|36748|36763|36743|18
1612814700000|2021-02-08 20:05:00|36763|36743|36762.5|36742.5|36765.5|36745.5|36758|36738|29
1612815000000|2021-02-08 20:10:00|36763|36743|36772.5|36752.5|36777.5|36757.5|36763|36743|59
1612815300000|2021-02-08 20:15:00|36770.5|36750.5|36767.5|36747.5|36772.5|36752.5|36767.5|36747.5|22
1612815600000|2021-02-08 20:20:00|36765.5|36745.5|36773|36753|36777.5|36757.5|36765.5|36745.5|23
1612815900000|2021-02-08 20:25:00|36772.5|36752.5|36772.5|36752.5|36777.5|36757.5|36770.5|36750.5|28
1612816200000|2021-02-08 20:30:00|36773|36753|36770.5|36750.5|36777.5|36757.5|36770.5|36750.5|36
1612816500000|2021-02-08 20:35:00|36770|36750|36778|36758|36780|36760|36767.5|36747.5|32
1612816800000|2021-02-08 20:40:00|36777.5|36757.5|36775.5|36755.5|36780.5|36760.5|36773|36753|66
1612817100000|2021-02-08 20:45:00|36775|36755|36768|36748|36775|36755|36767.5|36747.5|29
1612817400000|2021-02-08 20:50:00|36770.5|36750.5|36780.5|36760.5|36780.5|36760.5|36763.5|36743.5|53
1612817700000|2021-02-08 20:55:00|36780|36760|36777.5|36757.5|36780|36760|36760.5|36740.5|72
1612818000000|2021-02-08 21:00:00|36778|36758|36785.5|36765.5|36787.5|36767.5|36775.5|36755.5|73
1612818300000|2021-02-08 21:05:00|36787.5|36767.5|36785.5|36765.5|36798.5|36778.5|36782.5|36762.5|181
1612818600000|2021-02-08 21:10:00|36788|36768|36790.5|36770.5|36793|36773|36785.5|36765.5|27
1612818900000|2021-02-08 21:15:00|36788|36768|36766|36746|36788|36768|36766|36746|26
1612819200000|2021-02-08 21:20:00|36768|36748|36768|36748|36768.5|36748.5|36765.5|36745.5|10
1612819500000|2021-02-08 21:25:00|36766|36746|36782.5|36762.5|36782.5|36762.5|36765.5|36745.5|55
1612819800000|2021-02-08 21:30:00|36785|36765|36787.5|36767.5|36795|36775|36785|36765|33
1612820100000|2021-02-08 21:35:00|36790|36770|36795|36775|36795|36775|36787.5|36767.5|33
1612820400000|2021-02-08 21:40:00|36794.5|36774.5|36801|36781|36803.5|36783.5|36789.5|36769.5|76
1612820700000|2021-02-08 21:45:00|36800.5|36780.5|36811|36791|36813.5|36793.5|36800.5|36780.5|133
1612821000000|2021-02-08 21:50:00|36810.5|36790.5|36806.5|36786.5|36813.5|36793.5|36804.5|36784.5|24
1612821300000|2021-02-08 21:55:00|36804.5|36784.5|36808|36788|36813|36793|36804.5|36784.5|87
1612825200000|2021-02-08 23:00:00|36809.5|36789.5|36792.5|36772.5|36810|36790|36787.5|36767.5|103
1612825500000|2021-02-08 23:05:00|36790|36770|36784.5|36764.5|36790|36770|36784.5|36764.5|29
1612825800000|2021-02-08 23:10:00|36784|36764|36787.5|36767.5|36787.5|36767.5|36784|36764|38
1612826100000|2021-02-08 23:15:00|36785.5|36765.5|36777.5|36757.5|36787.5|36767.5|36777.5|36757.5|46
1612826400000|2021-02-08 23:20:00|36780|36760|36762.5|36742.5|36782.5|36762.5|36760.5|36740.5|58
1612826700000|2021-02-08 23:25:00|36760.5|36740.5|36765.5|36745.5|36765.5|36745.5|36752.5|36732.5|24
1612827000000|2021-02-08 23:30:00|36767.5|36747.5|36765|36745|36772.5|36752.5|36762.5|36742.5|23
1612827300000|2021-02-08 23:35:00|36767.5|36747.5|36762.5|36742.5|36767.5|36747.5|36762.5|36742.5|12
1612827600000|2021-02-08 23:40:00|36765|36745|36767.5|36747.5|36770|36750|36765|36745|15
1612827900000|2021-02-08 23:45:00|36768|36748|36787.5|36767.5|36792.5|36772.5|36768|36748|37
1612828200000|2021-02-08 23:50:00|36785|36765|36785|36765|36790|36770|36783.5|36763.5|30
1612828500000|2021-02-08 23:55:00|36785.5|36765.5|36792.5|36772.5|36800|36780|36785.5|36765.5|35
1612828800000|2021-02-09 00:00:00|36787.5|36767.5|36780|36760|36790|36770|36767|36747|46
1612829100000|2021-02-09 00:05:00|36779.5|36759.5|36772.5|36752.5|36784.5|36764.5|36772.5|36752.5|32
1612829400000|2021-02-09 00:10:00|36770.5|36750.5|36782.5|36762.5|36792.5|36772.5|36770.5|36750.5|32
1612829700000|2021-02-09 00:15:00|36784.5|36764.5|36780|36760|36792.5|36772.5|36777.5|36757.5|23
1612830000000|2021-02-09 00:20:00|36780.5|36760.5|36795|36775|36797.5|36777.5|36777.5|36757.5|21
1612830300000|2021-02-09 00:25:00|36792.5|36772.5|36777.5|36757.5|36797.5|36777.5|36777.5|36757.5|19
1612830600000|2021-02-09 00:30:00|36780|36760|36797.5|36777.5|36802.5|36782.5|36777.5|36757.5|32
1612830900000|2021-02-09 00:35:00|36795.5|36775.5|36792.5|36772.5|36798.5|36778.5|36790|36770|22
1612831200000|2021-02-09 00:40:00|36792|36772|36792.5|36772.5|36792.5|36772.5|36787.5|36767.5|20
1612831500000|2021-02-09 00:45:00|36793|36773|36787.5|36767.5|36797.5|36777.5|36787.5|36767.5|46
1612831800000|2021-02-09 00:50:00|36788|36768|36812.5|36792.5|36812.5|36792.5|36787.5|36767.5|68
1612832100000|2021-02-09 00:55:00|36813|36793|36817|36797|36827.5|36807.5|36802.5|36782.5|112
1612832400000|2021-02-09 01:00:00|36808|36788|36752.5|36732.5|36808|36788|36742|36722|610
1612832700000|2021-02-09 01:05:00|36753|36733|36720|36700|36760.5|36740.5|36720|36700|294
1612833000000|2021-02-09 01:10:00|36720.5|36700.5|36725.5|36705.5|36753|36733|36718|36698|185
1612833300000|2021-02-09 01:15:00|36727.5|36707.5|36760.5|36740.5|36772|36752|36727.5|36707.5|198
1612833600000|2021-02-09 01:20:00|36757.5|36737.5|36748.5|36728.5|36765.5|36745.5|36739.5|36719.5|218
1612833900000|2021-02-09 01:25:00|36751.5|36731.5|36738.5|36718.5|36753.5|36733.5|36728.5|36708.5|121
1612834200000|2021-02-09 01:30:00|36740.5|36720.5|36718.5|36698.5|36748|36728|36705.5|36685.5|268
1612834500000|2021-02-09 01:35:00|36714|36694|36696.5|36676.5|36721.5|36701.5|36693.5|36673.5|220
1612834800000|2021-02-09 01:40:00|36694.5|36674.5|36721.5|36701.5|36721.5|36701.5|36688.5|36668.5|209
1612835100000|2021-02-09 01:45:00|36725.5|36705.5|36736|36716|36748|36728|36723|36703|145
1612835400000|2021-02-09 01:50:00|36733.5|36713.5|36726|36706|36735.5|36715.5|36718.5|36698.5|128
1612835700000|2021-02-09 01:55:00|36728|36708|36746.5|36726.5|36758.5|36738.5|36723.5|36703.5|155
1612836000000|2021-02-09 02:00:00|36748.5|36728.5|36768.5|36748.5|36783|36763|36748.5|36728.5|135
1612836300000|2021-02-09 02:05:00|36770.5|36750.5|36758.5|36738.5|36778.5|36758.5|36754|36734|90
1612836600000|2021-02-09 02:10:00|36760.5|36740.5|36768|36748|36773.5|36753.5|36753.5|36733.5|112
1612836900000|2021-02-09 02:15:00|36768.5|36748.5|36771|36751|36780.5|36760.5|36763.5|36743.5|63
1612837200000|2021-02-09 02:20:00|36769|36749|36780.5|36760.5|36780.5|36760.5|36768|36748|74
1612837500000|2021-02-09 02:25:00|36782.5|36762.5|36787.5|36767.5|36790.5|36770.5|36778|36758|56
1612837800000|2021-02-09 02:30:00|36785.5|36765.5|36770.5|36750.5|36787.5|36767.5|36758.5|36738.5|115
1612838100000|2021-02-09 02:35:00|36768.5|36748.5|36787|36767|36787|36767|36755.5|36735.5|132
1612838400000|2021-02-09 02:40:00|36785|36765|36749.5|36729.5|36785|36765|36741.5|36721.5|152
1612838700000|2021-02-09 02:45:00|36750|36730|36780.5|36760.5|36782.5|36762.5|36750|36730|91
1612839000000|2021-02-09 02:50:00|36780|36760|36807.5|36787.5|36807.5|36787.5|36775.5|36755.5|133
1612839300000|2021-02-09 02:55:00|36809.5|36789.5|36828.5|36808.5|36862.5|36842.5|36809.5|36789.5|297
1612839600000|2021-02-09 03:00:00|36830.5|36810.5|36848.5|36828.5|36848.5|36828.5|36823.5|36803.5|183
1612839900000|2021-02-09 03:05:00|36850.5|36830.5|36863.5|36843.5|36878.5|36858.5|36848.5|36828.5|264
1612840200000|2021-02-09 03:10:00|36866|36846|36880.5|36860.5|36885.5|36865.5|36855.5|36835.5|243
1612840500000|2021-02-09 03:15:00|36883|36863|36844|36824|36885.5|36865.5|36841.5|36821.5|205
1612840800000|2021-02-09 03:20:00|36846|36826|36819|36799|36861|36841|36817|36797|142
1612841100000|2021-02-09 03:25:00|36821.5|36801.5|36848.5|36828.5|36850.5|36830.5|36821.5|36801.5|169
1612841400000|2021-02-09 03:30:00|36846.5|36826.5|36840.5|36820.5|36848.5|36828.5|36838.5|36818.5|34
1612841700000|2021-02-09 03:35:00|36843|36823|36831.5|36811.5|36855|36835|36831.5|36811.5|65
1612842000000|2021-02-09 03:40:00|36829|36809|36850.5|36830.5|36850.5|36830.5|36827|36807|33
1612842300000|2021-02-09 03:45:00|36852.5|36832.5|36853.5|36833.5|36861|36841|36841.5|36821.5|57
1612842600000|2021-02-09 03:50:00|36856|36836|36856.5|36836.5|36864|36844|36853.5|36833.5|40
1612842900000|2021-02-09 03:55:00|36858.5|36838.5|36858.5|36838.5|36863.5|36843.5|36856|36836|25
1612843200000|2021-02-09 04:00:00|36856.5|36836.5|36851.5|36831.5|36859|36839|36848.5|36828.5|32
1612843500000|2021-02-09 04:05:00|36853.5|36833.5|36871.5|36851.5|36878.5|36858.5|36848.5|36828.5|82
1612843800000|2021-02-09 04:10:00|36873.5|36853.5|36873|36853|36873.5|36853.5|36868.5|36848.5|24
1612844100000|2021-02-09 04:15:00|36873.5|36853.5|36878.5|36858.5|36878.5|36858.5|36868.5|36848.5|35
1612844400000|2021-02-09 04:20:00|36876|36856|36883.5|36863.5|36890.5|36870.5|36876|36856|72
1612844700000|2021-02-09 04:25:00|36885.5|36865.5|36885.5|36865.5|36885.5|36865.5|36880.5|36860.5|17
1612845000000|2021-02-09 04:30:00|36883.5|36863.5|36885.5|36865.5|36888|36868|36881|36861|33
1612845300000|2021-02-09 04:35:00|36883.5|36863.5|36893.5|36873.5|36893.5|36873.5|36880.5|36860.5|63
1612845600000|2021-02-09 04:40:00|36894|36874|36901.5|36881.5|36906.5|36886.5|36890.5|36870.5|112
1612845900000|2021-02-09 04:45:00|36901|36881|36893.5|36873.5|36901.5|36881.5|36891.5|36871.5|12
1612846200000|2021-02-09 04:50:00|36891.5|36871.5|36878.5|36858.5|36891.5|36871.5|36876|36856|60
1612846500000|2021-02-09 04:55:00|36880.5|36860.5|36875.5|36855.5|36883.5|36863.5|36870.5|36850.5|36
1612846800000|2021-02-09 05:00:00|36873.5|36853.5|36891|36871|36896.5|36876.5|36873.5|36853.5|48
1612847100000|2021-02-09 05:05:00|36891.5|36871.5|36880.5|36860.5|36898.5|36878.5|36880|36860|28
1612847400000|2021-02-09 05:10:00|36878|36858|36895.5|36875.5|36895.5|36875.5|36877.5|36857.5|27
1612847700000|2021-02-09 05:15:00|36896|36876|36904.5|36884.5|36904.5|36884.5|36893.5|36873.5|51
1612848000000|2021-02-09 05:20:00|36901.5|36881.5|36915.5|36895.5|36923.5|36903.5|36901.5|36881.5|113
1612848300000|2021-02-09 05:25:00|36913.5|36893.5|36898.5|36878.5|36915.5|36895.5|36894.5|36874.5|67
1612848600000|2021-02-09 05:30:00|36900.5|36880.5|36900.5|36880.5|36925|36905|36876|36856|197
1612848900000|2021-02-09 05:35:00|36898.5|36878.5|36878.5|36858.5|36900.5|36880.5|36878.5|36858.5|89
1612849200000|2021-02-09 05:40:00|36880.5|36860.5|36870.5|36850.5|36886|36866|36851|36831|168
1612849500000|2021-02-09 05:45:00|36868.5|36848.5|36908.5|36888.5|36916.5|36896.5|36857.5|36837.5|199
1612849800000|2021-02-09 05:50:00|36913.5|36893.5|36928|36908|36945.5|36925.5|36913|36893|226
1612850100000|2021-02-09 05:55:00|36927.5|36907.5|36970.5|36950.5|36970.5|36950.5|36925.5|36905.5|212
1612850400000|2021-02-09 06:00:00|36968|36948|36954.6|36934.6|36984|36964|36942.5|36922.5|301
1612850700000|2021-02-09 06:05:00|36957.1|36937.1|36924.6|36904.6|36965|36945|36922.5|36902.5|270
1612851000000|2021-02-09 06:10:00|36927.5|36907.5|36927.1|36907.1|36939.6|36919.6|36915|36895|135
1612851300000|2021-02-09 06:15:00|36929.1|36909.1|36892.5|36872.5|36929.1|36909.1|36887.5|36867.5|167
1612851600000|2021-02-09 06:20:00|36890.5|36870.5|36887.5|36867.5|36892.5|36872.5|36867.5|36847.5|161
1612851900000|2021-02-09 06:25:00|36884.6|36864.6|36877.5|36857.5|36884.6|36864.6|36857.5|36837.5|162
1612852200000|2021-02-09 06:30:00|36880.5|36860.5|36902.1|36882.1|36902.5|36882.5|36870|36850|159
1612852500000|2021-02-09 06:35:00|36899.6|36879.6|36917.1|36897.1|36922.1|36902.1|36894.6|36874.6|147
1612852800000|2021-02-09 06:40:00|36917.5|36897.5|36919.6|36899.6|36932.5|36912.5|36914.1|36894.1|130
1612853100000|2021-02-09 06:45:00|36917.5|36897.5|36889.6|36869.6|36919.6|36899.6|36887.5|36867.5|89
1612853400000|2021-02-09 06:50:00|36889.1|36869.1|36877.5|36857.5|36899.6|36879.6|36872.5|36852.5|90
1612853700000|2021-02-09 06:55:00|36875|36855|36885.1|36865.1|36887.6|36867.6|36867.6|36847.6|162
1612854000000|2021-02-09 07:00:00|36887.6|36867.6|36882.6|36862.6|36889.6|36869.6|36867.6|36847.6|134
1612854300000|2021-02-09 07:05:00|36877.6|36857.6|36875.5|36855.5|36892.6|36872.6|36870.1|36850.1|74
1612854600000|2021-02-09 07:10:00|36877.6|36857.6|36872.1|36852.1|36889.6|36869.6|36864.6|36844.6|93
1612854900000|2021-02-09 07:15:00|36872.6|36852.6|36902.6|36882.6|36908|36888|36872.6|36852.6|363
1612855200000|2021-02-09 07:20:00|36900.5|36880.5|36903.5|36883.5|36923|36903|36898|36878|110
1612855500000|2021-02-09 07:25:00|36903|36883|36878.5|36858.5|36903|36883|36876|36856|69
1612855800000|2021-02-09 07:30:00|36881|36861|36876.5|36856.5|36885.5|36865.5|36868.5|36848.5|61
1612856100000|2021-02-09 07:35:00|36878.5|36858.5|36870.5|36850.5|36883.5|36863.5|36866.5|36846.5|110
1612856400000|2021-02-09 07:40:00|36873|36853|36878.5|36858.5|36878.5|36858.5|36870.5|36850.5|144
1612856700000|2021-02-09 07:45:00|36876|36856|36890.5|36870.5|36896.5|36876.5|36875.5|36855.5|93
1612857000000|2021-02-09 07:50:00|36892.6|36872.6|36888.5|36868.5|36903.5|36883.5|36888.5|36868.5|83
1612857300000|2021-02-09 07:55:00|36890.5|36870.5|36868.5|36848.5|36891|36871|36868.5|36848.5|119
1612857600000|2021-02-09 08:00:00|36868|36848|36813.5|36793.5|36878.5|36858.5|36810.1|36790.1|296
1612857900000|2021-02-09 08:05:00|36816|36796|36826|36806|36841.6|36821.6|36797.6|36777.6|263
1612858200000|2021-02-09 08:10:00|36828.5|36808.5|36813.5|36793.5|36842.6|36822.6|36798.5|36778.5|186
1612858500000|2021-02-09 08:15:00|36814|36794|36783.5|36763.5|36829|36809|36778.5|36758.5|223
1612858800000|2021-02-09 08:20:00|36778.5|36758.5|36781|36761|36803.5|36783.5|36768.5|36748.5|167
1612859100000|2021-02-09 08:25:00|36778.5|36758.5|36788.5|36768.5|36796|36776|36771|36751|120
1612859400000|2021-02-09 08:30:00|36790.5|36770.5|36798.5|36778.5|36799|36779|36774|36754|99
1612859700000|2021-02-09 08:35:00|36800.5|36780.5|36823.5|36803.5|36825.5|36805.5|36800.5|36780.5|99
1612860000000|2021-02-09 08:40:00|36828.5|36808.5|36856|36836|36858.5|36838.5|36818.5|36798.5|201
1612860300000|2021-02-09 08:45:00|36853.5|36833.5|36843.5|36823.5|36883.5|36863.5|36841.5|36821.5|313
1612860600000|2021-02-09 08:50:00|36844|36824|36838.5|36818.5|36848.5|36828.5|36831.5|36811.5|95
1612860900000|2021-02-09 08:55:00|36841.5|36821.5|36833.5|36813.5|36858.5|36838.5|36830.6|36810.6|69
1612861200000|2021-02-09 09:00:00|36835.6|36815.6|36828.5|36808.5|36853.1|36833.1|36828.5|36808.5|80
1612861500000|2021-02-09 09:05:00|36829|36809|36818.5|36798.5|36829|36809|36808.5|36788.5|123
1612861800000|2021-02-09 09:10:00|36816.5|36796.5|36828.5|36808.5|36833.1|36813.1|36816.5|36796.5|63
1612862100000|2021-02-09 09:15:00|36826.5|36806.5|36833.5|36813.5|36863.5|36843.5|36826|36806|134
1612862400000|2021-02-09 09:20:00|36836|36816|36863.5|36843.5|36868.1|36848.1|36828.5|36808.5|80
1612862700000|2021-02-09 09:25:00|36865.6|36845.6|36861.5|36841.5|36870.6|36850.6|36851|36831|109
1612863000000|2021-02-09 09:30:00|36858.5|36838.5|36873.5|36853.5|36873.5|36853.5|36835.6|36815.6|61
1612863300000|2021-02-09 09:35:00|36878.5|36858.5|36863.5|36843.5|36901|36881|36854|36834|149
1612863600000|2021-02-09 09:40:00|36864|36844|36893.5|36873.5|36893.5|36873.5|36863.1|36843.1|135
1612863900000|2021-02-09 09:45:00|36885.6|36865.6|36916|36896|36921|36901|36883.5|36863.5|339
1612864200000|2021-02-09 09:50:00|36916.5|36896.5|36926|36906|36941|36921|36913.5|36893.5|253
1612864500000|2021-02-09 09:55:00|36925.6|36905.6|36928.1|36908.1|36945.6|36925.6|36923.1|36903.1|194
1612864800000|2021-02-09 10:00:00|36923.5|36903.5|36928.5|36908.5|36936|36916|36918.1|36898.1|115
1612865100000|2021-02-09 10:05:00|36928.1|36908.1|36920.6|36900.6|36933.1|36913.1|36908.5|36888.5|72
1612865400000|2021-02-09 10:10:00|36918.5|36898.5|36906|36886|36925.6|36905.6|36906|36886|79
1612865700000|2021-02-09 10:15:00|36906.5|36886.5|36923.5|36903.5|36933.5|36913.5|36903.5|36883.5|102
1612866000000|2021-02-09 10:20:00|36925.6|36905.6|36892.6|36872.6|36926|36906|36886|36866|151
1612866300000|2021-02-09 10:25:00|36893.1|36873.1|36900.6|36880.6|36903.5|36883.5|36882.6|36862.6|74
1612866600000|2021-02-09 10:30:00|36898.1|36878.1|36923.1|36903.1|36923.5|36903.5|36896|36876|72
1612866900000|2021-02-09 10:35:00|36921|36901|36938.5|36918.5|36940.6|36920.6|36920.6|36900.6|81
1612867200000|2021-02-09 10:40:00|36938.1|36918.1|36925|36905|36943.1|36923.1|36925|36905|174
1612867500000|2021-02-09 10:45:00|36927|36907|36926.5|36906.5|36931.5|36911.5|36921.5|36901.5|52
1612867800000|2021-02-09 10:50:00|36924.5|36904.5|36929.5|36909.5|36929.5|36909.5|36921.5|36901.5|40
1612868100000|2021-02-09 10:55:00|36926.5|36906.5|36939.5|36919.5|36946.5|36926.5|36921.5|36901.5|96
1612868400000|2021-02-09 11:00:00|36941.5|36921.5|36934.5|36914.5|36941.5|36921.5|36933.5|36913.5|68
1612868700000|2021-02-09 11:05:00|36936.5|36916.5|36925.6|36905.6|36936.5|36916.5|36920.6|36900.6|115
1612869000000|2021-02-09 11:10:00|36928.5|36908.5|36928.5|36908.5|36931.5|36911.5|36923.5|36903.5|76
1612869300000|2021-02-09 11:15:00|36930.6|36910.6|36928.5|36908.5|36935.6|36915.6|36923.5|36903.5|100
1612869600000|2021-02-09 11:20:00|36930.6|36910.6|36933.1|36913.1|36943.5|36923.5|36923.5|36903.5|155
1612869900000|2021-02-09 11:25:00|36930.6|36910.6|36952.6|36932.6|36952.6|36932.6|36923.1|36903.1|103
1612870200000|2021-02-09 11:30:00|36956.5|36936.5|36964|36944|36985.6|36965.6|36956.5|36936.5|164
1612870500000|2021-02-09 11:35:00|36966|36946|36990.6|36970.6|36991|36971|36966|36946|168
1612870800000|2021-02-09 11:40:00|36988.5|36968.5|36983.5|36963.5|36998.1|36978.1|36983.1|36963.1|117
1612871100000|2021-02-09 11:45:00|36985.6|36965.6|36993.5|36973.5|36998.1|36978.1|36985.6|36965.6|71
1612871400000|2021-02-09 11:50:00|36991.5|36971.5|37002.5|36982.5|37024.5|37004.5|36991.5|36971.5|264
1612871700000|2021-02-09 11:55:00|37002|36982|37004.5|36984.5|37011.5|36991.5|36994.5|36974.5|167
1612872000000|2021-02-09 12:00:00|37002|36982|36989.5|36969.5|37004.5|36984.5|36984.5|36964.5|83
1612872300000|2021-02-09 12:05:00|36984.5|36964.5|36975|36955|36987.5|36967.5|36969.5|36949.5|88
1612872600000|2021-02-09 12:10:00|36977.5|36957.5|36984.5|36964.5|37002|36982|36977.5|36957.5|100
1612872900000|2021-02-09 12:15:00|36985|36965|36999.5|36979.5|36999.5|36979.5|36982.5|36962.5|142
1612873200000|2021-02-09 12:20:00|36999|36979|37021.5|37001.5|37049.5|37029.5|36997.5|36977.5|215
1612873500000|2021-02-09 12:25:00|37023.6|37003.6|37006.5|36986.5|37026.5|37006.5|37001.5|36981.5|112
1612873800000|2021-02-09 12:30:00|37004.5|36984.5|37009.5|36989.5|37019.5|36999.5|36995|36975|214
1612874100000|2021-02-09 12:35:00|37012|36992|37001.5|36981.5|37026.5|37006.5|36996.5|36976.5|99
1612874400000|2021-02-09 12:40:00|37003.6|36983.6|36981.1|36961.1|37014.5|36994.5|36978.6|36958.6|242
1612874700000|2021-02-09 12:45:00|36981.5|36961.5|36971.5|36951.5|36989.5|36969.5|36960|36940|397
1612875000000|2021-02-09 12:50:00|36972|36952|36991.5|36971.5|36991.5|36971.5|36969.5|36949.5|146
1612875300000|2021-02-09 12:55:00|36992.5|36972.5|37009.5|36989.5|37009.5|36989.5|36986.5|36966.5|267
1612875600000|2021-02-09 13:00:00|37014|36994|36994.5|36974.5|37022|37002|36991.5|36971.5|736
1612875900000|2021-02-09 13:05:00|36996.5|36976.5|36969.5|36949.5|37005|36985|36956.5|36936.5|513
1612876200000|2021-02-09 13:10:00|36969|36949|36964.5|36944.5|36969.5|36949.5|36936.5|36916.5|577
1612876500000|2021-02-09 13:15:00|36966.5|36946.5|36947|36927|36987.5|36967.5|36939.5|36919.5|493
1612876800000|2021-02-09 13:20:00|36947.5|36927.5|36979.5|36959.5|36984.5|36964.5|36934.5|36914.5|264
1612877100000|2021-02-09 13:25:00|36981.5|36961.5|36962|36942|36984.5|36964.5|36952.5|36932.5|272
1612877400000|2021-02-09 13:30:00|36960|36940|36967|36947|36997.5|36977.5|36957.5|36937.5|274
1612877700000|2021-02-09 13:35:00|36967.5|36947.5|37031.1|37011.1|37039.5|37019.5|36967.5|36947.5|438
1612878000000|2021-02-09 13:40:00|37031.5|37011.5|37090|37070|37092.5|37072.5|37014.5|36994.5|935
1612878300000|2021-02-09 13:45:00|37092|37072|37133.5|37113.5|37135.5|37115.5|37092|37072|1069
1612878600000|2021-02-09 13:50:00|37135.5|37115.5|37143.5|37123.5|37165.5|37145.5|37130.5|37110.5|634
1612878900000|2021-02-09 13:55:00|37146|37126|37216.5|37196.5|37223.5|37203.5|37146|37126|980
1612879200000|2021-02-09 14:00:00|37219.4|37199.4|37188.5|37168.5|37229|37209|37174|37154|975
1612879500000|2021-02-09 14:05:00|37191|37171|37146|37126|37223.5|37203.5|37128.5|37108.5|757
1612879800000|2021-02-09 14:10:00|37148.5|37128.5|37155.5|37135.5|37168|37148|37125.5|37105.5|437
1612880100000|2021-02-09 14:15:00|37158.5|37138.5|37208.5|37188.5|37210.5|37190.5|37158.5|37138.5|485
1612880400000|2021-02-09 14:20:00|37210.5|37190.5|37182.5|37162.5|37210.5|37190.5|37168|37148|481
1612880700000|2021-02-09 14:25:00|37183|37163|37157.5|37137.5|37185.5|37165.5|37140.5|37120.5|356
1612881000000|2021-02-09 14:30:00|37159.5|37139.5|37208.5|37188.5|37226|37206|37157.5|37137.5|612
1612881300000|2021-02-09 14:35:00|37210.5|37190.5|37030.5|37010.5|37216|37196|37025.5|37005.5|1187
1612881600000|2021-02-09 14:40:00|37031.5|37011.5|37045.5|37025.5|37066|37046|36938|36918|2003
1612881900000|2021-02-09 14:45:00|37043.5|37023.5|37044.5|37024.5|37085.5|37065.5|37018.5|36998.5|982
1612882200000|2021-02-09 14:50:00|37045|37025|37110.5|37090.5|37131.5|37111.5|37044.5|37024.5|735
1612882500000|2021-02-09 14:55:00|37113|37093|37050|37030|37123|37103|37045.5|37025.5|722
1612882800000|2021-02-09 15:00:00|37050.5|37030.5|37063.5|37043.5|37108.5|37088.5|37050.5|37030.5|585
1612883100000|2021-02-09 15:05:00|37065.5|37045.5|37110.5|37090.5|37117.5|37097.5|37033.5|37013.5|430
1612883400000|2021-02-09 15:10:00|37113|37093|37080.5|37060.5|37138.5|37118.5|37080.5|37060.5|422
1612883700000|2021-02-09 15:15:00|37081|37061|37062.5|37042.5|37112.5|37092.5|37053.5|37033.5|349
1612884000000|2021-02-09 15:20:00|37065|37045|37090.5|37070.5|37110.5|37090.5|37056.4|37036.4|328
1612884300000|2021-02-09 15:25:00|37090|37070|37112.5|37092.5|37130.5|37110.5|37081|37061|449
1612884600000|2021-02-09 15:30:00|37110.5|37090.5|37103|37083|37115.5|37095.5|37088.5|37068.5|297
1612884900000|2021-02-09 15:35:00|37102.5|37082.5|37100.5|37080.5|37135|37115|37096.4|37076.4|374
1612885200000|2021-02-09 15:40:00|37105.5|37085.5|37162.5|37142.5|37163.5|37143.5|37105.5|37085.5|390
1612885500000|2021-02-09 15:45:00|37163.5|37143.5|37221.4|37201.4|37221.4|37201.4|37143.5|37123.5|947
1612885800000|2021-02-09 15:50:00|37218.5|37198.5|37193.5|37173.5|37218.5|37198.5|37188.5|37168.5|394
1612886100000|2021-02-09 15:55:00|37193.9|37173.9|37148.9|37128.9|37196.4|37176.4|37131.4|37111.4|438
1612886400000|2021-02-09 16:00:00|37146.4|37126.4|37106.4|37086.4|37159.4|37139.4|37101.9|37081.9|443
1612886700000|2021-02-09 16:05:00|37104.4|37084.4|37060.4|37040.4|37109.4|37089.4|37055.4|37035.4|1091
1612887000000|2021-02-09 16:10:00|37062.4|37042.4|37054.9|37034.9|37072.4|37052.4|37034.9|37014.9|362
1612887300000|2021-02-09 16:15:00|37056.9|37036.9|37040.4|37020.4|37062.9|37042.9|37020.4|37000.4|362
1612887600000|2021-02-09 16:20:00|37039.4|37019.4|37061.3|37041.3|37079.9|37059.9|37037.4|37017.4|308
1612887900000|2021-02-09 16:25:00|37063.4|37043.4|37099.9|37079.9|37107.4|37087.4|37063.4|37043.4|307
1612888200000|2021-02-09 16:30:00|37100.4|37080.4|37147.4|37127.4|37152.4|37132.4|37097.4|37077.4|343
1612888500000|2021-02-09 16:35:00|37147.9|37127.9|37125.4|37105.4|37165.4|37145.4|37124.4|37104.4|315
1612888800000|2021-02-09 16:40:00|37127.4|37107.4|37112.9|37092.9|37145.4|37125.4|37110.9|37090.9|627
1612889100000|2021-02-09 16:45:00|37110.9|37090.9|37108.4|37088.4|37123.4|37103.4|37098.4|37078.4|315
1612889400000|2021-02-09 16:50:00|37110.4|37090.4|37145.3|37125.3|37155.8|37135.8|37110.4|37090.4|712
1612889700000|2021-02-09 16:55:00|37144.8|37124.8|37135.9|37115.9|37165.3|37145.3|37135.4|37115.4|680
1612890000000|2021-02-09 17:00:00|37136.3|37116.3|37183.4|37163.4|37186.3|37166.3|37135.4|37115.4|376
1612890300000|2021-02-09 17:05:00|37185.4|37165.4|37214.3|37194.3|37219.3|37199.3|37183.4|37163.4|524
1612890600000|2021-02-09 17:10:00|37218.4|37198.4|37217.3|37197.3|37224.3|37204.3|37199.8|37179.8|286
1612890900000|2021-02-09 17:15:00|37215.3|37195.3|37217.3|37197.3|37232.3|37212.3|37212.8|37192.8|298
1612891200000|2021-02-09 17:20:00|37219.3|37199.3|37242.3|37222.3|37242.3|37222.3|37217.3|37197.3|176
1612891500000|2021-02-09 17:25:00|37244.3|37224.3|37217.3|37197.3|37244.3|37224.3|37217.3|37197.3|318
1612891800000|2021-02-09 17:30:00|37214.8|37194.8|37219.3|37199.3|37222.3|37202.3|37198.3|37178.3|254
1612892100000|2021-02-09 17:35:00|37217.3|37197.3|37224.3|37204.3|37224.3|37204.3|37214.3|37194.3|227
1612892400000|2021-02-09 17:40:00|37226.3|37206.3|37203.4|37183.4|37231.8|37211.8|37203.4|37183.4|319
1612892700000|2021-02-09 17:45:00|37201.3|37181.3|37177.4|37157.4|37206.3|37186.3|37170.4|37150.4|463
1612893000000|2021-02-09 17:50:00|37179.4|37159.4|37180.4|37160.4|37185.4|37165.4|37170.9|37150.9|268
1612893300000|2021-02-09 17:55:00|37182.4|37162.4|37198.5|37178.5|37210.4|37190.4|37170.4|37150.4|1834
1612893600000|2021-02-09 18:00:00|37196.4|37176.4|37198.9|37178.9|37199.4|37179.4|37174.4|37154.4|416
1612893900000|2021-02-09 18:05:00|37196.4|37176.4|37189.4|37169.4|37196.9|37176.9|37184.4|37164.4|173
1612894200000|2021-02-09 18:10:00|37191.4|37171.4|37186.9|37166.9|37197.4|37177.4|37186.9|37166.9|87
1612894500000|2021-02-09 18:15:00|37186.4|37166.4|37174.4|37154.4|37191.4|37171.4|37174.4|37154.4|101
1612894800000|2021-02-09 18:20:00|37171.4|37151.4|37146.4|37126.4|37174.4|37154.4|37146.4|37126.4|158
1612895100000|2021-02-09 18:25:00|37144.4|37124.4|37124.4|37104.4|37151.4|37131.4|37116.4|37096.4|197
1612895400000|2021-02-09 18:30:00|37126.4|37106.4|37104.4|37084.4|37126.4|37106.4|37104.4|37084.4|135
1612895700000|2021-02-09 18:35:00|37106.9|37086.9|37129.4|37109.4|37134.4|37114.4|37093.9|37073.9|151
1612896000000|2021-02-09 18:40:00|37123.9|37103.9|37109.4|37089.4|37123.9|37103.9|37106.4|37086.4|79
1612896300000|2021-02-09 18:45:00|37111|37091|37116.4|37096.4|37131|37111|37108.5|37088.5|84
1612896600000|2021-02-09 18:50:00|37118.9|37098.9|37156.4|37136.4|37156.4|37136.4|37116.4|37096.4|184
1612896900000|2021-02-09 18:55:00|37154.4|37134.4|37176.4|37156.4|37186|37166|37148.9|37128.9|148
1612897200000|2021-02-09 19:00:00|37174.4|37154.4|37196.4|37176.4|37199.4|37179.4|37174.4|37154.4|88
1612897500000|2021-02-09 19:05:00|37194.4|37174.4|37191.4|37171.4|37194.4|37174.4|37186.4|37166.4|63
1612897800000|2021-02-09 19:10:00|37189.4|37169.4|37193.5|37173.5|37195.5|37175.5|37183.5|37163.5|121
1612898100000|2021-02-09 19:15:00|37193.9|37173.9|37194.4|37174.4|37196.4|37176.4|37191.4|37171.4|69
1612898400000|2021-02-09 19:20:00|37194.9|37174.9|37197.4|37177.4|37201.4|37181.4|37194.4|37174.4|64
1612898700000|2021-02-09 19:25:00|37196.9|37176.9|37196.4|37176.4|37197.4|37177.4|37191.4|37171.4|49
1612899000000|2021-02-09 19:30:00|37194.4|37174.4|37224.4|37204.4|37224.4|37204.4|37192.4|37172.4|270
1612899300000|2021-02-09 19:35:00|37222.4|37202.4|37218.5|37198.5|37231|37211|37218.5|37198.5|66
1612899600000|2021-02-09 19:40:00|37216|37196|37196.4|37176.4|37216|37196|37196.4|37176.4|35
1612899900000|2021-02-09 19:45:00|37194.4|37174.4|37193.9|37173.9|37196.9|37176.9|37193.5|37173.5|59
1612900200000|2021-02-09 19:50:00|37193.5|37173.5|37201.9|37181.9|37201.9|37181.9|37191.4|37171.4|24
1612900500000|2021-02-09 19:55:00|37206.9|37186.9|37208.5|37188.5|37213.5|37193.5|37206.4|37186.4|37
1612900800000|2021-02-09 20:00:00|37206.4|37186.4|37201.9|37181.9|37206.4|37186.4|37196.4|37176.4|28
1612901100000|2021-02-09 20:05:00|37201.4|37181.4|37196.4|37176.4|37206.4|37186.4|37191|37171|327
1612901400000|2021-02-09 20:10:00|37200.5|37180.5|37215.5|37195.5|37215.5|37195.5|37200.5|37180.5|32
1612901700000|2021-02-09 20:15:00|37213.5|37193.5|37205.5|37185.5|37215.5|37195.5|37205.5|37185.5|38
1612902000000|2021-02-09 20:20:00|37206|37186|37183.5|37163.5|37210.5|37190.5|37183|37163|40
1612902300000|2021-02-09 20:25:00|37185.5|37165.5|37185.5|37165.5|37190.5|37170.5|37185.5|37165.5|17
1612902600000|2021-02-09 20:30:00|37183.5|37163.5|37193.9|37173.9|37196.4|37176.4|37183.5|37163.5|43
1612902900000|2021-02-09 20:35:00|37194.4|37174.4|37212.5|37192.5|37213.5|37193.5|37193.9|37173.9|46
1612903200000|2021-02-09 20:40:00|37213|37193|37195.5|37175.5|37213|37193|37188.9|37168.9|53
1612903500000|2021-02-09 20:45:00|37193.5|37173.5|37175.5|37155.5|37195.5|37175.5|37173.5|37153.5|68
1612903800000|2021-02-09 20:50:00|37170.5|37150.5|37163.5|37143.5|37170.5|37150.5|37158|37138|474
1612904100000|2021-02-09 20:55:00|37165.5|37145.5|37189.5|37169.5|37192|37172|37160.5|37140.5|170
1612904400000|2021-02-09 21:00:00|37189.1|37169.1|37199.5|37179.5|37199.5|37179.5|37184.5|37164.5|54
1612904700000|2021-02-09 21:05:00|37201.6|37181.6|37204.5|37184.5|37204.5|37184.5|37199.5|37179.5|30
1612905000000|2021-02-09 21:10:00|37209.5|37189.5|37209.5|37189.5|37214.5|37194.5|37207.5|37187.5|56
1612905300000|2021-02-09 21:15:00|37207.5|37187.5|37204.5|37184.5|37209.5|37189.5|37204.5|37184.5|8
1612905600000|2021-02-09 21:20:00|37220.5|37200.5|37215.5|37195.5|37225|37205|37215|37195|322
1612905900000|2021-02-09 21:25:00|37217.5|37197.5|37217.5|37197.5|37220.5|37200.5|37206|37186|81
1612906200000|2021-02-09 21:30:00|37215.5|37195.5|37210.5|37190.5|37220.5|37200.5|37210.5|37190.5|27
1612906500000|2021-02-09 21:35:00|37208.5|37188.5|37200.5|37180.5|37210.5|37190.5|37200.5|37180.5|14
1612906800000|2021-02-09 21:40:00|37201|37181|37203.5|37183.5|37205.5|37185.5|37200.5|37180.5|29
1612907100000|2021-02-09 21:45:00|37208.5|37188.5|37203|37183|37210.5|37190.5|37202.5|37182.5|30
1612907400000|2021-02-09 21:50:00|37205.5|37185.5|37205.5|37185.5|37218.5|37198.5|37203|37183|33
1612907700000|2021-02-09 21:55:00|37206|37186|37193|37173|37206.4|37186.4|37190.5|37170.5|103
1612911600000|2021-02-09 23:00:00|37186.2|37166.2|37178|37158|37208|37188|37175.5|37155.5|141
1612911900000|2021-02-09 23:05:00|37178.4|37158.4|37169.4|37149.4|37183|37163|37166.4|37146.4|62
1612912200000|2021-02-09 23:10:00|37171.4|37151.4|37171.4|37151.4|37173.9|37153.9|37163.9|37143.9|24
1612912500000|2021-02-09 23:15:00|37168.9|37148.9|37184.4|37164.4|37184.4|37164.4|37168.9|37148.9|18
1612912800000|2021-02-09 23:20:00|37186.4|37166.4|37188.9|37168.9|37188.9|37168.9|37183.9|37163.9|14
1612913100000|2021-02-09 23:25:00|37186.4|37166.4|37181.9|37161.9|37186.4|37166.4|37179.4|37159.4|22
1612913400000|2021-02-09 23:30:00|37183.9|37163.9|37196.4|37176.4|37196.4|37176.4|37183.9|37163.9|20
1612913700000|2021-02-09 23:35:00|37201.4|37181.4|37196.4|37176.4|37209.4|37189.4|37196.4|37176.4|24
1612914000000|2021-02-09 23:40:00|37195.9|37175.9|37196.4|37176.4|37196.4|37176.4|37193.4|37173.4|11
1612914300000|2021-02-09 23:45:00|37193.4|37173.4|37186.4|37166.4|37193.9|37173.9|37186.4|37166.4|21
1612914600000|2021-02-09 23:50:00|37183.9|37163.9|37183.9|37163.9|37186.4|37166.4|37181.4|37161.4|23
1612914900000|2021-02-09 23:55:00|37181.4|37161.4|37176.4|37156.4|37181.4|37161.4|37176.4|37156.4|24
1612915200000|2021-02-10 00:00:00|37174.4|37154.4|37163.4|37143.4|37174.4|37154.4|37156.4|37136.4|20
1612915500000|2021-02-10 00:05:00|37165.9|37145.9|37166.4|37146.4|37171.4|37151.4|37161.4|37141.4|46
1612915800000|2021-02-10 00:10:00|37166.9|37146.9|37191.4|37171.4|37194.4|37174.4|37163.9|37143.9|33
1612916100000|2021-02-10 00:15:00|37196.4|37176.4|37191.4|37171.4|37196.4|37176.4|37183.9|37163.9|33
1612916400000|2021-02-10 00:20:00|37191.9|37171.9|37207.4|37187.4|37207.4|37187.4|37191.4|37171.4|41
1612916700000|2021-02-10 00:25:00|37209.4|37189.4|37194.4|37174.4|37216.4|37196.4|37193.9|37173.9|72
1612917000000|2021-02-10 00:30:00|37191.4|37171.4|37196.4|37176.4|37196.4|37176.4|37186.4|37166.4|33
1612917300000|2021-02-10 00:35:00|37194.4|37174.4|37188.4|37168.4|37194.4|37174.4|37185.9|37165.9|22
1612917600000|2021-02-10 00:40:00|37186.4|37166.4|37181.4|37161.4|37186.4|37166.4|37181.4|37161.4|22
1612917900000|2021-02-10 00:45:00|37183.4|37163.4|37191.4|37171.4|37191.4|37171.4|37181.4|37161.4|10
1612918200000|2021-02-10 00:50:00|37193.4|37173.4|37183.9|37163.9|37193.4|37173.4|37181.4|37161.4|13
1612918500000|2021-02-10 00:55:00|37181.4|37161.4|37185.9|37165.9|37186.4|37166.4|37176.4|37156.4|27
1612918800000|2021-02-10 01:00:00|37188.9|37168.9|37173.9|37153.9|37206.4|37186.4|37161.4|37141.4|321
1612919100000|2021-02-10 01:05:00|37171.4|37151.4|37146.4|37126.4|37183.9|37163.9|37146.4|37126.4|223
1612919400000|2021-02-10 01:10:00|37147.4|37127.4|37159.4|37139.4|37161.4|37141.4|37141.4|37121.4|177
1612919700000|2021-02-10 01:15:00|37159.9|37139.9|37264.4|37244.4|37273.9|37253.9|37159.9|37139.9|461
1612920000000|2021-02-10 01:20:00|37261.9|37241.9|37302.4|37282.4|37309.9|37289.9|37246.4|37226.4|507
1612920300000|2021-02-10 01:25:00|37304.9|37284.9|37339.4|37319.4|37361.9|37341.9|37294.9|37274.9|558
1612920600000|2021-02-10 01:30:00|37342.4|37322.4|37418.4|37398.4|37431.9|37411.9|37336.4|37316.4|621
1612920900000|2021-02-10 01:35:00|37436.4|37416.4|37463.4|37443.4|37501.4|37481.4|37421.4|37401.4|786
1612921200000|2021-02-10 01:40:00|37465.5|37445.5|37516.4|37496.4|37521.4|37501.4|37416.9|37396.9|563
1612921500000|2021-02-10 01:45:00|37516.9|37496.9|37515.9|37495.9|37544.4|37524.4|37460.9|37440.9|550
1612921800000|2021-02-10 01:50:00|37516.4|37496.4|37570.3|37550.3|37570.3|37550.3|37511.4|37491.4|509
1612922100000|2021-02-10 01:55:00|37569.9|37549.9|37557.8|37537.8|37607.4|37587.4|37557.3|37537.3|457
1612922400000|2021-02-10 02:00:00|37560.3|37540.3|37551.9|37531.9|37566.9|37546.9|37537.3|37517.3|302
1612922700000|2021-02-10 02:05:00|37547.3|37527.3|37515.3|37495.3|37547.3|37527.3|37499.4|37479.4|236
1612923000000|2021-02-10 02:10:00|37514.8|37494.8|37557.3|37537.3|37577.3|37557.3|37505.3|37485.3|252
1612923300000|2021-02-10 02:15:00|37556.9|37536.9|37577.3|37557.3|37601.4|37581.4|37542.3|37522.3|224
1612923600000|2021-02-10 02:20:00|37577.8|37557.8|37586.9|37566.9|37597.3|37577.3|37577.8|37557.8|111
1612923900000|2021-02-10 02:25:00|37584.8|37564.8|37594.8|37574.8|37597.3|37577.3|37577.3|37557.3|73
1612924200000|2021-02-10 02:30:00|37594.4|37574.4|37622.3|37602.3|37627.8|37607.8|37575.3|37555.3|377
1612924500000|2021-02-10 02:35:00|37622.8|37602.8|37545.3|37525.3|37647.3|37627.3|37544.8|37524.8|396
1612924800000|2021-02-10 02:40:00|37547.3|37527.3|37535.3|37515.3|37572.3|37552.3|37524.8|37504.8|234
1612925100000|2021-02-10 02:45:00|37537.3|37517.3|37556.9|37536.9|37565.3|37545.3|37527.3|37507.3|164
1612925400000|2021-02-10 02:50:00|37554.8|37534.8|37542.3|37522.3|37562.8|37542.8|37533.3|37513.3|118
1612925700000|2021-02-10 02:55:00|37537.8|37517.8|37544.4|37524.4|37552.3|37532.3|37527.3|37507.3|106
1612926000000|2021-02-10 03:00:00|37549.4|37529.4|37577.3|37557.3|37580.3|37560.3|37536.9|37516.9|171
1612926300000|2021-02-10 03:05:00|37575.3|37555.3|37572.3|37552.3|37590.8|37570.8|37557.3|37537.3|162
1612926600000|2021-02-10 03:10:00|37572.8|37552.8|37597.3|37577.3|37607.8|37587.8|37572.3|37552.3|168
1612926900000|2021-02-10 03:15:00|37594.8|37574.8|37592.3|37572.3|37597.3|37577.3|37564.8|37544.8|168
1612927200000|2021-02-10 03:20:00|37587.8|37567.8|37619.8|37599.8|37622.3|37602.3|37587.3|37567.3|186
1612927500000|2021-02-10 03:25:00|37620.3|37600.3|37653.3|37633.3|37670.3|37650.3|37612.8|37592.8|414
1612927800000|2021-02-10 03:30:00|37652.3|37632.3|37625.8|37605.8|37653.3|37633.3|37625.8|37605.8|101
1612928100000|2021-02-10 03:35:00|37626.2|37606.2|37645.3|37625.3|37650.3|37630.3|37623.3|37603.3|65
1612928400000|2021-02-10 03:40:00|37647.3|37627.3|37662.3|37642.3|37672.3|37652.3|37647.3|37627.3|92
1612928700000|2021-02-10 03:45:00|37664.4|37644.4|37669.8|37649.8|37682.3|37662.3|37660.3|37640.3|88
1612929000000|2021-02-10 03:50:00|37670.3|37650.3|37697.3|37677.3|37702.3|37682.3|37670.3|37650.3|147
1612929300000|2021-02-10 03:55:00|37688.3|37668.3|37663.7|37643.7|37688.3|37668.3|37661.2|37641.2|66
1612929600000|2021-02-10 04:00:00|37663.3|37643.3|37648.3|37628.3|37668.3|37648.3|37640.8|37620.8|103
1612929900000|2021-02-10 04:05:00|37647.8|37627.8|37638.3|37618.3|37647.8|37627.8|37635.8|37615.8|76
1612930200000|2021-02-10 04:10:00|37640.3|37620.3|37635.3|37615.3|37643.3|37623.3|37635.3|37615.3|44
1612930500000|2021-02-10 04:15:00|37633.3|37613.3|37648.3|37628.3|37650.8|37630.8|37628.3|37608.3|56
1612930800000|2021-02-10 04:20:00|37650.8|37630.8|37638.3|37618.3|37653.7|37633.7|37636.2|37616.2|46
1612931100000|2021-02-10 04:25:00|37640.8|37620.8|37623.3|37603.3|37640.8|37620.8|37620.3|37600.3|30
1612931400000|2021-02-10 04:30:00|37618.7|37598.7|37623.3|37603.3|37623.3|37603.3|37616.2|37596.2|35
1612931700000|2021-02-10 04:35:00|37623.7|37603.7|37631.7|37611.7|37645.8|37625.8|37623.7|37603.7|56
1612932000000|2021-02-10 04:40:00|37631.2|37611.2|37633.3|37613.3|37638.7|37618.7|37623.3|37603.3|47
1612932300000|2021-02-10 04:45:00|37631.2|37611.2|37626.2|37606.2|37631.2|37611.2|37623.7|37603.7|39
1612932600000|2021-02-10 04:50:00|37625.8|37605.8|37626.2|37606.2|37631.2|37611.2|37623.3|37603.3|26
1612932900000|2021-02-10 04:55:00|37628.7|37608.7|37638.3|37618.3|37638.7|37618.7|37626.2|37606.2|37
1612933200000|2021-02-10 05:00:00|37638.7|37618.7|37636.2|37616.2|37643.3|37623.3|37636.2|37616.2|69
1612933500000|2021-02-10 05:05:00|37634.2|37614.2|37609.2|37589.2|37634.2|37614.2|37603.7|37583.7|82
1612933800000|2021-02-10 05:10:00|37608.7|37588.7|37606.2|37586.2|37615.3|37595.3|37603.7|37583.7|39
1612934100000|2021-02-10 05:15:00|37603.7|37583.7|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|40
1612934400000|2021-02-10 05:20:00|37605.8|37585.8|37611.2|37591.2|37611.2|37591.2|37598.3|37578.3|42
1612934700000|2021-02-10 05:25:00|37613.3|37593.3|37621.2|37601.2|37626.2|37606.2|37613.3|37593.3|42
1612935000000|2021-02-10 05:30:00|37623.7|37603.7|37656.2|37636.2|37656.2|37636.2|37600.8|37580.8|372
1612935300000|2021-02-10 05:35:00|37653.3|37633.3|37715.8|37695.8|37717.8|37697.8|37653.3|37633.3|384
1612935600000|2021-02-10 05:40:00|37717.8|37697.8|37695.8|37675.8|37731.2|37711.2|37695.3|37675.3|263
1612935900000|2021-02-10 05:45:00|37695.3|37675.3|37666.2|37646.2|37700.3|37680.3|37663.3|37643.3|219
1612936200000|2021-02-10 05:50:00|37668.3|37648.3|37708.3|37688.3|37715.3|37695.3|37649.2|37629.2|233
1612936500000|2021-02-10 05:55:00|37707.8|37687.8|37705.8|37685.8|37750.3|37730.3|37704.8|37684.8|309
1612936800000|2021-02-10 06:00:00|37703.3|37683.3|37723.3|37703.3|37740.8|37720.8|37668.7|37648.7|289
1612937100000|2021-02-10 06:05:00|37721.2|37701.2|37700.8|37680.8|37733.7|37713.7|37691.2|37671.2|153
1612937400000|2021-02-10 06:10:00|37705.8|37685.8|37708.3|37688.3|37725.3|37705.3|37695.3|37675.3|174
1612937700000|2021-02-10 06:15:00|37710.8|37690.8|37750.8|37730.8|37758.3|37738.3|37708.3|37688.3|215
1612938000000|2021-02-10 06:20:00|37753.3|37733.3|37742.8|37722.8|37783.3|37763.3|37738.3|37718.3|278
1612938300000|2021-02-10 06:25:00|37740.3|37720.3|37713.7|37693.7|37758.3|37738.3|37707.8|37687.8|236
1612938600000|2021-02-10 06:30:00|37716.2|37696.2|37690.8|37670.8|37731.2|37711.2|37688.3|37668.3|222
1612938900000|2021-02-10 06:35:00|37691.2|37671.2|37685.7|37665.7|37708.7|37688.7|37685.7|37665.7|174
1612939200000|2021-02-10 06:40:00|37686.2|37666.2|37693.2|37673.2|37700.7|37680.7|37667.8|37647.8|201
1612939500000|2021-02-10 06:45:00|37691.2|37671.2|37728.2|37708.2|37736.2|37716.2|37685.7|37665.7|331
1612939800000|2021-02-10 06:50:00|37728.7|37708.7|37797.8|37777.8|37800.3|37780.3|37711.2|37691.2|446
1612940100000|2021-02-10 06:55:00|37797.3|37777.3|37752.8|37732.8|37800.3|37780.3|37735.3|37715.3|310
1612940400000|2021-02-10 07:00:00|37750.3|37730.3|37762.3|37742.3|37767.3|37747.3|37727.3|37707.3|221
1612940700000|2021-02-10 07:05:00|37764.4|37744.4|37767.3|37747.3|37802.3|37782.3|37753.9|37733.9|161
1612941000000|2021-02-10 07:10:00|37764.4|37744.4|37739.4|37719.4|37767.3|37747.3|37734.4|37714.4|95
1612941300000|2021-02-10 07:15:00|37737.3|37717.3|37734.4|37714.4|37747.3|37727.3|37729.4|37709.4|96
1612941600000|2021-02-10 07:20:00|37731.9|37711.9|37729.4|37709.4|37744.8|37724.8|37726.9|37706.9|71
1612941900000|2021-02-10 07:25:00|37731.9|37711.9|37717.3|37697.3|37736.9|37716.9|37709.8|37689.8|86
1612942200000|2021-02-10 07:30:00|37719.4|37699.4|37727.3|37707.3|37737.3|37717.3|37714.8|37694.8|78
1612942500000|2021-02-10 07:35:00|37731.9|37711.9|37724.8|37704.8|37737.8|37717.8|37719.8|37699.8|92
1612942800000|2021-02-10 07:40:00|37724.4|37704.4|37687.3|37667.3|37729.8|37709.8|37687.3|37667.3|67
1612943100000|2021-02-10 07:45:00|37686.9|37666.9|37716.4|37696.4|37724.4|37704.4|37682.3|37662.3|187
1612943400000|2021-02-10 07:50:00|37716.9|37696.9|37666.9|37646.9|37721.4|37701.4|37656.9|37636.9|140
1612943700000|2021-02-10 07:55:00|37666.4|37646.4|37646.4|37626.4|37691.9|37671.9|37639.8|37619.8|176
1612944000000|2021-02-10 08:00:00|37650.9|37630.9|37646.4|37626.4|37674.4|37654.4|37605.5|37585.5|290
1612944300000|2021-02-10 08:05:00|37649.4|37629.4|37639.4|37619.4|37674.4|37654.4|37639.4|37619.4|189
1612944600000|2021-02-10 08:10:00|37638.9|37618.9|37626.4|37606.4|37646.4|37626.4|37599.4|37579.4|485
1612944900000|2021-02-10 08:15:00|37626.9|37606.9|37576.9|37556.9|37629.4|37609.4|37566.4|37546.4|329
1612945200000|2021-02-10 08:20:00|37576.4|37556.4|37593.9|37573.9|37599.4|37579.4|37574.4|37554.4|178
1612945500000|2021-02-10 08:25:00|37591.9|37571.9|37600.9|37580.9|37604.4|37584.4|37581.4|37561.4|278
1612945800000|2021-02-10 08:30:00|37598.4|37578.4|37601.4|37581.4|37604.4|37584.4|37571.4|37551.4|171
1612946100000|2021-02-10 08:35:00|37600.9|37580.9|37616.4|37596.4|37620.9|37600.9|37596.9|37576.9|179
1612946400000|2021-02-10 08:40:00|37614.3|37594.3|37617.3|37597.3|37626.4|37606.4|37606.4|37586.4|113
1612946700000|2021-02-10 08:45:00|37616.8|37596.8|37644.3|37624.3|37648.9|37628.9|37608.9|37588.9|141
1612947000000|2021-02-10 08:50:00|37643.4|37623.4|37694.3|37674.3|37699.3|37679.3|37636.8|37616.8|225
1612947300000|2021-02-10 08:55:00|37691.4|37671.4|37676.4|37656.4|37701.4|37681.4|37673.9|37653.9|107
1612947600000|2021-02-10 09:00:00|37675.9|37655.9|37646.8|37626.8|37676.4|37656.4|37643.9|37623.9|145
1612947900000|2021-02-10 09:05:00|37646.4|37626.4|37691.4|37671.4|37698.4|37678.4|37646.4|37626.4|135
1612948200000|2021-02-10 09:10:00|37690.9|37670.9|37701.4|37681.4|37703.4|37683.4|37680.9|37660.9|133
1612948500000|2021-02-10 09:15:00|37700.9|37680.9|37676.8|37656.8|37703.4|37683.4|37673|37653|119
1612948800000|2021-02-10 09:20:00|37679.3|37659.3|37671.4|37651.4|37679.3|37659.3|37654.3|37634.3|85
1612949100000|2021-02-10 09:25:00|37670.9|37650.9|37646.4|37626.4|37670.9|37650.9|37646.4|37626.4|181
1612949400000|2021-02-10 09:30:00|37645.9|37625.9|37625.5|37605.5|37655.5|37635.5|37625|37605|285
1612949700000|2021-02-10 09:35:00|37628|37608|37607.5|37587.5|37630|37610|37602.5|37582.5|147
1612950000000|2021-02-10 09:40:00|37608|37588|37610.5|37590.5|37615.5|37595.5|37597.5|37577.5|81
1612950300000|2021-02-10 09:45:00|37610.9|37590.9|37615.5|37595.5|37633|37613|37610.9|37590.9|97
1612950600000|2021-02-10 09:50:00|37618.4|37598.4|37595.5|37575.5|37625.5|37605.5|37595.5|37575.5|104
1612950900000|2021-02-10 09:55:00|37597.5|37577.5|37568.4|37548.4|37597.5|37577.5|37543.4|37523.4|248
1612951200000|2021-02-10 10:00:00|37570.5|37550.5|37600.5|37580.5|37608.4|37588.4|37568.4|37548.4|102
1612951500000|2021-02-10 10:05:00|37600|37580|37583.4|37563.4|37603.4|37583.4|37580.9|37560.9|129
1612951800000|2021-02-10 10:10:00|37585.5|37565.5|37573.4|37553.4|37595.5|37575.5|37570.5|37550.5|78
1612952100000|2021-02-10 10:15:00|37575.5|37555.5|37585.9|37565.9|37588|37568|37558.4|37538.4|72
1612952400000|2021-02-10 10:20:00|37588|37568|37590.5|37570.5|37590.5|37570.5|37575.5|37555.5|49
1612952700000|2021-02-10 10:25:00|37590.9|37570.9|37605.5|37585.5|37605.5|37585.5|37585.5|37565.5|81
1612953000000|2021-02-10 10:30:00|37603|37583|37620.5|37600.5|37620.5|37600.5|37600.5|37580.5|109
1612953300000|2021-02-10 10:35:00|37620.9|37600.9|37626.4|37606.4|37639.5|37619.5|37616.8|37596.8|187
1612953600000|2021-02-10 10:40:00|37628.4|37608.4|37638.4|37618.4|37643.4|37623.4|37623.4|37603.4|83
1612953900000|2021-02-10 10:45:00|37634.3|37614.3|37643.4|37623.4|37650.9|37630.9|37630.9|37610.9|88
1612954200000|2021-02-10 10:50:00|37643.9|37623.9|37651.4|37631.4|37653|37633|37641.4|37621.4|59
1612954500000|2021-02-10 10:55:00|37648.9|37628.9|37658.4|37638.4|37674.3|37654.3|37648.9|37628.9|118
1612954800000|2021-02-10 11:00:00|37658|37638|37685.5|37665.5|37685.5|37665.5|37658|37638|99
1612955100000|2021-02-10 11:05:00|37683|37663|37685.9|37665.9|37690.5|37670.5|37678.4|37658.4|113
1612955400000|2021-02-10 11:10:00|37685.5|37665.5|37728.4|37708.4|37735.5|37715.5|37685.5|37665.5|256
1612955700000|2021-02-10 11:15:00|37730.5|37710.5|37725|37705|37735.5|37715.5|37720.5|37700.5|276
1612956000000|2021-02-10 11:20:00|37725.5|37705.5|37717.5|37697.5|37725.5|37705.5|37705.5|37685.5|126
1612956300000|2021-02-10 11:25:00|37715.5|37695.5|37698.4|37678.4|37725.5|37705.5|37698.4|37678.4|272
1612956600000|2021-02-10 11:30:00|37695.5|37675.5|37692.5|37672.5|37700.5|37680.5|37675.5|37655.5|206
1612956900000|2021-02-10 11:35:00|37690.5|37670.5|37667.5|37647.5|37692.5|37672.5|37666.4|37646.4|114
1612957200000|2021-02-10 11:40:00|37665.5|37645.5|37688.9|37668.9|37689.5|37669.5|37665.5|37645.5|90
1612957500000|2021-02-10 11:45:00|37688.4|37668.4|37700.5|37680.5|37703.4|37683.4|37680.5|37660.5|150
1612957800000|2021-02-10 11:50:00|37703|37683|37680.9|37660.9|37703|37683|37665.9|37645.9|138
1612958100000|2021-02-10 11:55:00|37683.4|37663.4|37651.4|37631.4|37695.5|37675.5|37650.9|37630.9|182
1612958400000|2021-02-10 12:00:00|37650.9|37630.9|37705.5|37685.5|37708.9|37688.9|37648.4|37628.4|333
1612958700000|2021-02-10 12:05:00|37703.4|37683.4|37710.5|37690.5|37728.4|37708.4|37700.5|37680.5|241
1612959000000|2021-02-10 12:10:00|37708.4|37688.4|37710.9|37690.9|37730.5|37710.5|37703.4|37683.4|150
1612959300000|2021-02-10 12:15:00|37710.5|37690.5|37740.5|37720.5|37753.4|37733.4|37708.4|37688.4|220
1612959600000|2021-02-10 12:20:00|37735.5|37715.5|37728|37708|37763.4|37743.4|37725.9|37705.9|199
1612959900000|2021-02-10 12:25:00|37725.9|37705.9|37735.5|37715.5|37758.4|37738.4|37710.5|37690.5|201
1612960200000|2021-02-10 12:30:00|37735|37715|37723|37703|37735.5|37715.5|37710.5|37690.5|286
1612960500000|2021-02-10 12:35:00|37723.4|37703.4|37783.4|37763.4|37795.5|37775.5|37723.4|37703.4|308
1612960800000|2021-02-10 12:40:00|37783|37763|37742.5|37722.5|37783|37763|37742.5|37722.5|331
1612961100000|2021-02-10 12:45:00|37744.5|37724.5|37743.4|37723.4|37755.5|37735.5|37723|37703|214
1612961400000|2021-02-10 12:50:00|37743|37723|37755.5|37735.5|37757.5|37737.5|37738.4|37718.4|155
1612961700000|2021-02-10 12:55:00|37758.4|37738.4|37793|37773|37793.4|37773.4|37758.4|37738.4|268
1612962000000|2021-02-10 13:00:00|37793.4|37773.4|37863.4|37843.4|37868.4|37848.4|37773|37753|1108
1612962300000|2021-02-10 13:05:00|37863|37843|37827.5|37807.5|37863|37843|37817.5|37797.5|400
1612962600000|2021-02-10 13:10:00|37822.5|37802.5|37838|37818|37857.5|37837.5|37817.5|37797.5|547
1612962900000|2021-02-10 13:15:00|37840.5|37820.5|37835.5|37815.5|37905|37885|37835.5|37815.5|676
1612963200000|2021-02-10 13:20:00|37838|37818|37787.5|37767.5|37863.4|37843.4|37786.6|37766.6|911
1612963500000|2021-02-10 13:25:00|37790|37770|37780.5|37760.5|37795.5|37775.5|37762.5|37742.5|308
1612963800000|2021-02-10 13:30:00|37788|37768|37842.5|37822.5|37870.9|37850.9|37775.5|37755.5|666
1612964100000|2021-02-10 13:35:00|37840.5|37820.5|37853.4|37833.4|37870.5|37850.5|37822.5|37802.5|365
1612964400000|2021-02-10 13:40:00|37855.5|37835.5|37880|37860|37944.5|37924.5|37855.5|37835.5|1207
1612964700000|2021-02-10 13:45:00|37877.5|37857.5|37850.5|37830.5|37885|37865|37832.5|37812.5|396
1612965000000|2021-02-10 13:50:00|37852.5|37832.5|37855|37835|37868|37848|37843.4|37823.4|192
1612965300000|2021-02-10 13:55:00|37855.5|37835.5|37805.5|37785.5|37858|37838|37793.4|37773.4|287
1612965600000|2021-02-10 14:00:00|37810.5|37790.5|37840.5|37820.5|37843.4|37823.4|37810.5|37790.5|316
1612965900000|2021-02-10 14:05:00|37842.5|37822.5|37875|37855|37883.4|37863.4|37838.4|37818.4|349
1612966200000|2021-02-10 14:10:00|37875.5|37855.5|37858|37838|37880.9|37860.9|37838.4|37818.4|225
1612966500000|2021-02-10 14:15:00|37858.4|37838.4|37893.4|37873.4|37893.4|37873.4|37850.9|37830.9|298
1612966800000|2021-02-10 14:20:00|37895.5|37875.5|37890|37870|37895.5|37875.5|37835|37815|342
1612967100000|2021-02-10 14:25:00|37888|37868|37919.1|37899.1|37924.1|37904.1|37885.5|37865.5|368
1612967400000|2021-02-10 14:30:00|37921.6|37901.6|37905|37885|37939.6|37919.6|37877.1|37857.1|493
1612967700000|2021-02-10 14:35:00|37905.5|37885.5|37957.1|37937.1|37964.6|37944.6|37905.5|37885.5|598
1612968000000|2021-02-10 14:40:00|37959.6|37939.6|37897.1|37877.1|37959.6|37939.6|37885|37865|432
1612968300000|2021-02-10 14:45:00|37899.6|37879.6|37950.5|37930.5|37955.5|37935.5|37897.1|37877.1|388
1612968600000|2021-02-10 14:50:00|37948.4|37928.4|37944.6|37924.6|37950.5|37930.5|37917.5|37897.5|870
1612968900000|2021-02-10 14:55:00|37939.6|37919.6|37914.6|37894.6|37952.5|37932.5|37904.6|37884.6|379
1612969200000|2021-02-10 15:00:00|37912.5|37892.5|37918.6|37898.6|37939.6|37919.6|37912.5|37892.5|305
1612969500000|2021-02-10 15:05:00|37916.6|37896.6|37919.6|37899.6|37936.6|37916.6|37907.5|37887.5|339
1612969800000|2021-02-10 15:10:00|37921.6|37901.6|37922.5|37902.5|37942.5|37922.5|37917.1|37897.1|416
1612970100000|2021-02-10 15:15:00|37924.6|37904.6|37819.6|37799.6|37924.6|37904.6|37817.5|37797.5|791
1612970400000|2021-02-10 15:20:00|37817.1|37797.1|37689.1|37669.1|37824.6|37804.6|37656.6|37636.6|1434
1612970700000|2021-02-10 15:25:00|37686.6|37666.6|37742.1|37722.1|37829.6|37809.6|37679.1|37659.1|826
1612971000000|2021-02-10 15:30:00|37742.5|37722.5|37688.6|37668.6|37772.5|37752.5|37688.6|37668.6|694
1612971300000|2021-02-10 15:35:00|37689.1|37669.1|37757.1|37737.1|37794.6|37774.6|37689.1|37669.1|485
1612971600000|2021-02-10 15:40:00|37756.6|37736.6|37669.6|37649.6|37789.6|37769.6|37644.6|37624.6|800
1612971900000|2021-02-10 15:45:00|37672.1|37652.1|37712.5|37692.5|37712.5|37692.5|37629.6|37609.6|689
1612972200000|2021-02-10 15:50:00|37714.6|37694.6|37764.6|37744.6|37779.6|37759.6|37685|37665|574
1612972500000|2021-02-10 15:55:00|37766.6|37746.6|37826.6|37806.6|37826.6|37806.6|37761.6|37741.6|482
1612972800000|2021-02-10 16:00:00|37824.6|37804.6|37772.5|37752.5|37834.6|37814.6|37767.1|37747.1|436
1612973100000|2021-02-10 16:05:00|37774.6|37754.6|37774.6|37754.6|37807.5|37787.5|37754.6|37734.6|359
1612973400000|2021-02-10 16:10:00|37772.5|37752.5|37829.6|37809.6|37836.6|37816.6|37770|37750|360
1612973700000|2021-02-10 16:15:00|37828.6|37808.6|37813.6|37793.6|37844.6|37824.6|37797.5|37777.5|366
1612974000000|2021-02-10 16:20:00|37811.6|37791.6|37824.6|37804.6|37849.6|37829.6|37811.6|37791.6|342
1612974300000|2021-02-10 16:25:00|37826.6|37806.6|37812.1|37792.1|37837.1|37817.1|37790|37770|285
1612974600000|2021-02-10 16:30:00|37812.5|37792.5|37837.5|37817.5|37846.6|37826.6|37789.1|37769.1|370
1612974900000|2021-02-10 16:35:00|37839.6|37819.6|37817.5|37797.5|37846.6|37826.6|37799.6|37779.6|312
1612975200000|2021-02-10 16:40:00|37819.6|37799.6|37809.6|37789.6|37829.1|37809.1|37796.6|37776.6|242
1612975500000|2021-02-10 16:45:00|37806.6|37786.6|37809.1|37789.1|37839.6|37819.6|37801.6|37781.6|517
1612975800000|2021-02-10 16:50:00|37807.1|37787.1|37803.6|37783.6|37818.6|37798.6|37788.6|37768.6|246
1612976100000|2021-02-10 16:55:00|37806.1|37786.1|37751.6|37731.6|37830.7|37810.7|37751.6|37731.6|315
1612976400000|2021-02-10 17:00:00|37753.7|37733.7|37733.7|37713.7|37759.1|37739.1|37710.7|37690.7|313
1612976700000|2021-02-10 17:05:00|37731.6|37711.6|37681.6|37661.6|37738.2|37718.2|37674.1|37654.1|301
1612977000000|2021-02-10 17:10:00|37683.7|37663.7|37719.6|37699.6|37737.5|37717.5|37674.1|37654.1|717
1612977300000|2021-02-10 17:15:00|37724.6|37704.6|37739.6|37719.6|37743.7|37723.7|37707.5|37687.5|220
1612977600000|2021-02-10 17:20:00|37741.6|37721.6|37699.6|37679.6|37748.7|37728.7|37699.6|37679.6|314
1612977900000|2021-02-10 17:25:00|37701.6|37681.6|37754.6|37734.6|37769.6|37749.6|37699.6|37679.6|386
1612978200000|2021-02-10 17:30:00|37752.5|37732.5|37745.7|37725.7|37763.7|37743.7|37728.7|37708.7|258
1612978500000|2021-02-10 17:35:00|37748.7|37728.7|37705.7|37685.7|37748.7|37728.7|37700.3|37680.3|1154
1612978800000|2021-02-10 17:40:00|37705.3|37685.3|37729.8|37709.8|37735.3|37715.3|37678.7|37658.7|697
1612979100000|2021-02-10 17:45:00|37727.8|37707.8|37732.3|37712.3|37739.8|37719.8|37704.8|37684.8|240
1612979400000|2021-02-10 17:50:00|37732.8|37712.8|37729.8|37709.8|37737.8|37717.8|37720.7|37700.7|227
1612979700000|2021-02-10 17:55:00|37727.8|37707.8|37741.9|37721.9|37756.9|37736.9|37725.7|37705.7|2051
1612980000000|2021-02-10 18:00:00|37738.9|37718.9|37739.8|37719.8|37744.4|37724.4|37731.9|37711.9|404
1612980300000|2021-02-10 18:05:00|37736.9|37716.9|37724.8|37704.8|37739.8|37719.8|37722.8|37702.8|123
1612980600000|2021-02-10 18:10:00|37726.9|37706.9|37716.9|37696.9|37726.9|37706.9|37716.9|37696.9|163
1612980900000|2021-02-10 18:15:00|37714.8|37694.8|37708.9|37688.9|37714.8|37694.8|37701.9|37681.9|432
1612981200000|2021-02-10 18:20:00|37706.9|37686.9|37711.9|37691.9|37714.4|37694.4|37701.9|37681.9|97
1612981500000|2021-02-10 18:25:00|37712.3|37692.3|37716.9|37696.9|37719.4|37699.4|37706.9|37686.9|93
1612981800000|2021-02-10 18:30:00|37718.9|37698.9|37734.8|37714.8|37734.8|37714.8|37711.9|37691.9|66
1612982100000|2021-02-10 18:35:00|37736.9|37716.9|37721.9|37701.9|37736.9|37716.9|37719.4|37699.4|119
1612982400000|2021-02-10 18:40:00|37719.8|37699.8|37713.9|37693.9|37744.8|37724.8|37709.8|37689.8|120
1612982700000|2021-02-10 18:45:00|37724.8|37704.8|37698.9|37678.9|37727.3|37707.3|37698.9|37678.9|97
1612983000000|2021-02-10 18:50:00|37696.9|37676.9|37721.4|37701.4|37729.8|37709.8|37696.9|37676.9|132
1612983300000|2021-02-10 18:55:00|37721|37701|37718.9|37698.9|37721|37701|37701.4|37681.4|121
1612983600000|2021-02-10 19:00:00|37721.9|37701.9|37736.9|37716.9|37744.4|37724.4|37706.9|37686.9|107
1612983900000|2021-02-10 19:05:00|37733.9|37713.9|37736.4|37716.4|37738.9|37718.9|37726.9|37706.9|48
1612984200000|2021-02-10 19:10:00|37736.9|37716.9|37738.9|37718.9|37743.9|37723.9|37736.4|37716.4|25
1612984500000|2021-02-10 19:15:00|37736.9|37716.9|37719.4|37699.4|37736.9|37716.9|37717.3|37697.3|62
1612984800000|2021-02-10 19:20:00|37721.9|37701.9|37726.9|37706.9|37728.9|37708.9|37714.4|37694.4|54
1612985100000|2021-02-10 19:25:00|37724.8|37704.8|37751.9|37731.9|37753.9|37733.9|37721.9|37701.9|77
1612985400000|2021-02-10 19:30:00|37753.9|37733.9|37769.4|37749.4|37771.9|37751.9|37741.9|37721.9|67
1612985700000|2021-02-10 19:35:00|37767.3|37747.3|37761.9|37741.9|37771.9|37751.9|37756.9|37736.9|38
1612986000000|2021-02-10 19:40:00|37761.4|37741.4|37751.9|37731.9|37766|37746|37751.9|37731.9|50
1612986300000|2021-02-10 19:45:00|37749.8|37729.8|37756.9|37736.9|37761|37741|37748.9|37728.9|51
1612986600000|2021-02-10 19:50:00|37752.3|37732.3|37744.4|37724.4|37761.9|37741.9|37741.9|37721.9|30
1612986900000|2021-02-10 19:55:00|37744.8|37724.8|37754.8|37734.8|37754.8|37734.8|37744.8|37724.8|23
1612987200000|2021-02-10 20:00:00|37754.4|37734.4|37761.4|37741.4|37761.9|37741.9|37749.8|37729.8|47
1612987500000|2021-02-10 20:05:00|37756.9|37736.9|37741.9|37721.9|37756.9|37736.9|37741.9|37721.9|38
1612987800000|2021-02-10 20:10:00|37739.8|37719.8|37736.9|37716.9|37747.8|37727.8|37731.9|37711.9|21
1612988100000|2021-02-10 20:15:00|37737.3|37717.3|37719.8|37699.8|37741.9|37721.9|37714.8|37694.8|57
1612988400000|2021-02-10 20:20:00|37719.4|37699.4|37711.9|37691.9|37721.9|37701.9|37711.9|37691.9|24
1612988700000|2021-02-10 20:25:00|37712.8|37692.8|37711|37691|37719.8|37699.8|37701.9|37681.9|40
1612989000000|2021-02-10 20:30:00|37713|37693|37701.9|37681.9|37718.9|37698.9|37701.9|37681.9|49
1612989300000|2021-02-10 20:35:00|37701|37681|37673.9|37653.9|37701|37681|37672.3|37652.3|71
1612989600000|2021-02-10 20:40:00|37676.4|37656.4|37651.4|37631.4|37676.9|37656.9|37651.4|37631.4|175
1612989900000|2021-02-10 20:45:00|37649.4|37629.4|37657.8|37637.8|37666.9|37646.9|37646.9|37626.9|72
1612990200000|2021-02-10 20:50:00|37661.9|37641.9|37681.9|37661.9|37688.9|37668.9|37656.4|37636.4|74
1612990500000|2021-02-10 20:55:00|37682.3|37662.3|37693.9|37673.9|37693.9|37673.9|37674.8|37654.8|68
1612990800000|2021-02-10 21:00:00|37691.9|37671.9|37728.9|37708.9|37728.9|37708.9|37691.9|37671.9|180
1612991100000|2021-02-10 21:05:00|37726.9|37706.9|37753.9|37733.9|37758.9|37738.9|37726.9|37706.9|114
1612991400000|2021-02-10 21:10:00|37756|37736|37756.9|37736.9|37756.9|37736.9|37744.8|37724.8|45
1612991700000|2021-02-10 21:15:00|37756.4|37736.4|37751.9|37731.9|37756.4|37736.4|37747.3|37727.3|13
1612992000000|2021-02-10 21:20:00|37747.3|37727.3|37751.9|37731.9|37756.9|37736.9|37746.9|37726.9|10
1612992300000|2021-02-10 21:25:00|37746.9|37726.9|37746.9|37726.9|37751.9|37731.9|37746.9|37726.9|9
1612992600000|2021-02-10 21:30:00|37751.9|37731.9|37751.9|37731.9|37756.9|37736.9|37746.9|37726.9|45
1612992900000|2021-02-10 21:35:00|37751.4|37731.4|37756.9|37736.9|37759.8|37739.8|37751.4|37731.4|24
1612993200000|2021-02-10 21:40:00|37759.4|37739.4|37751.9|37731.9|37759.4|37739.4|37751.9|37731.9|21
1612993500000|2021-02-10 21:45:00|37751.4|37731.4|37761.9|37741.9|37763.9|37743.9|37750.3|37730.3|85
1612993800000|2021-02-10 21:50:00|37759.8|37739.8|37746.9|37726.9|37766.9|37746.9|37746.9|37726.9|61
1612994100000|2021-02-10 21:55:00|37747.3|37727.3|37754.8|37734.8|37759.8|37739.8|37737.3|37717.3|88
1612998000000|2021-02-10 23:00:00|37714.5|37694.5|37706.9|37686.9|37759.4|37739.4|37701.9|37681.9|97
1612998300000|2021-02-10 23:05:00|37709.4|37689.4|37711.9|37691.9|37713.5|37693.5|37699.4|37679.4|48
1612998600000|2021-02-10 23:10:00|37709.4|37689.4|37701.9|37681.9|37709.4|37689.4|37699.4|37679.4|16
1612998900000|2021-02-10 23:15:00|37699.8|37679.8|37696.9|37676.9|37701.9|37681.9|37696.9|37676.9|17
1612999200000|2021-02-10 23:20:00|37699.4|37679.4|37699|37679|37704.8|37684.8|37697.3|37677.3|283
1612999500000|2021-02-10 23:25:00|37696.9|37676.9|37701.5|37681.5|37701.5|37681.5|37696.9|37676.9|9
1612999800000|2021-02-10 23:30:00|37696.9|37676.9|37694.4|37674.4|37701.9|37681.9|37694.4|37674.4|27
1613000100000|2021-02-10 23:35:00|37691.9|37671.9|37691.9|37671.9|37696.9|37676.9|37691.9|37671.9|6
1613000400000|2021-02-10 23:40:00|37691.5|37671.5|37691.5|37671.5|37691.9|37671.9|37686.9|37666.9|67
1613000700000|2021-02-10 23:45:00|37689.4|37669.4|37686.9|37666.9|37691.9|37671.9|37684.8|37664.8|15
1613001000000|2021-02-10 23:50:00|37687.8|37667.8|37686.9|37666.9|37691.9|37671.9|37686.9|37666.9|27
1613001300000|2021-02-10 23:55:00|37684.4|37664.4|37691.9|37671.9|37691.9|37671.9|37684.4|37664.4|22
1613001600000|2021-02-11 00:00:00|37686.9|37666.9|37683.5|37663.5|37691.5|37671.5|37683.5|37663.5|17
1613001900000|2021-02-11 00:05:00|37684|37664|37679|37659|37684|37664|37679|37659|8
1613002200000|2021-02-11 00:10:00|37676.5|37656.5|37671.9|37651.9|37676.9|37656.9|37671.9|37651.9|9
1613002500000|2021-02-11 00:15:00|37669|37649|37651.9|37631.9|37669|37649|37646.9|37626.9|89
1613002800000|2021-02-11 00:20:00|37649.4|37629.4|37652.3|37632.3|37656.9|37636.9|37649|37629|21
1613003100000|2021-02-11 00:25:00|37654.4|37634.4|37626.9|37606.9|37659|37639|37611.9|37591.9|111
1613003400000|2021-02-11 00:30:00|37629.8|37609.8|37611|37591|37631.9|37611.9|37611|37591|67
1613003700000|2021-02-11 00:35:00|37606|37586|37588.5|37568.5|37606|37586|37581|37561|95
1613004000000|2021-02-11 00:40:00|37586|37566|37566|37546|37588.5|37568.5|37566|37546|78
1613004300000|2021-02-11 00:45:00|37568.5|37548.5|37591|37571|37591|37571|37563.5|37543.5|102
1613004600000|2021-02-11 00:50:00|37586|37566|37568.5|37548.5|37586|37566|37558.5|37538.5|126
1613004900000|2021-02-11 00:55:00|37566|37546|37571|37551|37571|37551|37560.6|37540.6|74
1613005200000|2021-02-11 01:00:00|37571.5|37551.5|37533.5|37513.5|37574|37554|37529|37509|213
1613005500000|2021-02-11 01:05:00|37534|37514|37546|37526|37549|37529|37531|37511|73
1613005800000|2021-02-11 01:10:00|37551|37531|37566.5|37546.5|37569|37549|37546.5|37526.5|92
1613006100000|2021-02-11 01:15:00|37566|37546|37571|37551|37581|37561|37546|37526|104
1613006400000|2021-02-11 01:20:00|37571.5|37551.5|37571|37551|37586|37566|37566|37546|108
1613006700000|2021-02-11 01:25:00|37571.5|37551.5|37556.5|37536.5|37576|37556|37556|37536|66
1613007000000|2021-02-11 01:30:00|37561|37541|37581|37561|37586|37566|37561|37541|59
1613007300000|2021-02-11 01:35:00|37581.5|37561.5|37576|37556|37584|37564|37571|37551|47
1613007600000|2021-02-11 01:40:00|37575.6|37555.6|37551|37531|37576|37556|37539|37519|92
1613007900000|2021-02-11 01:45:00|37551.5|37531.5|37546.9|37526.9|37561.5|37541.5|37536.5|37516.5|86
1613008200000|2021-02-11 01:50:00|37547.4|37527.4|37539|37519|37549.4|37529.4|37536.5|37516.5|52
1613008500000|2021-02-11 01:55:00|37538.5|37518.5|37554|37534|37561|37541|37533.5|37513.5|59
1613008800000|2021-02-11 02:00:00|37556.5|37536.5|37569|37549|37574|37554|37551.5|37531.5|45
1613009100000|2021-02-11 02:05:00|37566.5|37546.5|37551|37531|37571|37551|37551|37531|45
1613009400000|2021-02-11 02:10:00|37551.5|37531.5|37539|37519|37554|37534|37539|37519|47
1613009700000|2021-02-11 02:15:00|37541.5|37521.5|37553.5|37533.5|37559|37539|37539|37519|32
1613010000000|2021-02-11 02:20:00|37554|37534|37551.9|37531.9|37558.1|37538.1|37546.5|37526.5|21
1613010300000|2021-02-11 02:25:00|37549.4|37529.4|37551|37531|37554|37534|37549|37529|17
1613010600000|2021-02-11 02:30:00|37550.6|37530.6|37566|37546|37566|37546|37546.5|37526.5|43
1613010900000|2021-02-11 02:35:00|37564|37544|37568.1|37548.1|37569|37549|37563.5|37543.5|42
1613011200000|2021-02-11 02:40:00|37570.2|37550.2|37581.5|37561.5|37581.5|37561.5|37568.1|37548.1|73
1613011500000|2021-02-11 02:45:00|37583.5|37563.5|37606|37586|37611|37591|37583.5|37563.5|137
1613011800000|2021-02-11 02:50:00|37604|37584|37618.1|37598.1|37621|37601|37604|37584|58
1613012100000|2021-02-11 02:55:00|37616|37596|37601|37581|37616|37596|37601|37581|54
1613012400000|2021-02-11 03:00:00|37603.1|37583.1|37604|37584|37618.1|37598.1|37598.5|37578.5|57
1613012700000|2021-02-11 03:05:00|37603.5|37583.5|37606|37586|37611|37591|37599|37579|35
1613013000000|2021-02-11 03:10:00|37604|37584|37598.5|37578.5|37604|37584|37594|37574|39
1613013300000|2021-02-11 03:15:00|37599|37579|37581.5|37561.5|37601|37581|37581|37561|42
1613013600000|2021-02-11 03:20:00|37581|37561|37581|37561|37586|37566|37576.5|37556.5|33
1613013900000|2021-02-11 03:25:00|37576|37556|37596.1|37576.1|37598.1|37578.1|37576|37556|65
1613014200000|2021-02-11 03:30:00|37594|37574|37584|37564|37596.1|37576.1|37581.5|37561.5|34
1613014500000|2021-02-11 03:35:00|37586.1|37566.1|37609|37589|37611.1|37591.1|37579|37559|39
1613014800000|2021-02-11 03:40:00|37608.6|37588.6|37616.1|37596.1|37626.1|37606.1|37606.1|37586.1|62
1613015100000|2021-02-11 03:45:00|37614|37594|37604|37584|37616.1|37596.1|37596.1|37576.1|47
1613015400000|2021-02-11 03:50:00|37606.1|37586.1|37623.1|37603.1|37626.1|37606.1|37601.1|37581.1|61
1613015700000|2021-02-11 03:55:00|37621.5|37601.5|37629|37609|37631.1|37611.1|37618.6|37598.6|50
1613016000000|2021-02-11 04:00:00|37636.1|37616.1|37626.1|37606.1|37636.1|37616.1|37623.1|37603.1|53
1613016300000|2021-02-11 04:05:00|37624|37604|37626.1|37606.1|37629|37609|37624|37604|26
1613016600000|2021-02-11 04:10:00|37626.5|37606.5|37640.6|37620.6|37640.6|37620.6|37626.5|37606.5|25
1613016900000|2021-02-11 04:15:00|37636.1|37616.1|37621.1|37601.1|37636.1|37616.1|37618.6|37598.6|27
1613017200000|2021-02-11 04:20:00|37623.6|37603.6|37629|37609|37633.1|37613.1|37623.6|37603.6|34
1613017500000|2021-02-11 04:25:00|37624|37604|37631.5|37611.5|37636.1|37616.1|37624|37604|35
1613017800000|2021-02-11 04:30:00|37629.4|37609.4|37621.1|37601.1|37631.5|37611.5|37621.1|37601.1|19
1613018100000|2021-02-11 04:35:00|37623.1|37603.1|37628.1|37608.1|37628.1|37608.1|37619|37599|11
1613018400000|2021-02-11 04:40:00|37626.1|37606.1|37624|37604|37630.6|37610.6|37624|37604|17
1613018700000|2021-02-11 04:45:00|37626.1|37606.1|37648.6|37628.6|37648.6|37628.6|37619.4|37599.4|51
1613019000000|2021-02-11 04:50:00|37648.1|37628.1|37653.1|37633.1|37656.1|37636.1|37648.1|37628.1|35
1613019300000|2021-02-11 04:55:00|37651.1|37631.1|37644|37624|37653.1|37633.1|37636.9|37616.9|51
1613019600000|2021-02-11 05:00:00|37646.1|37626.1|37644|37624|37649|37629|37639.4|37619.4|102
1613019900000|2021-02-11 05:05:00|37643.6|37623.6|37641.1|37621.1|37646.1|37626.1|37638.6|37618.6|23
1613020200000|2021-02-11 05:10:00|37639|37619|37637.7|37617.7|37641.1|37621.1|37631.1|37611.1|43
1613020500000|2021-02-11 05:15:00|37638.1|37618.1|37657.7|37637.7|37663.6|37643.6|37631.9|37611.9|89
1613020800000|2021-02-11 05:20:00|37658.1|37638.1|37648.1|37628.1|37658.1|37638.1|37646.1|37626.1|32
1613021100000|2021-02-11 05:25:00|37646.1|37626.1|37658.1|37638.1|37661.1|37641.1|37646.1|37626.1|47
1613021400000|2021-02-11 05:30:00|37660.6|37640.6|37656.1|37636.1|37661.1|37641.1|37651.1|37631.1|31
1613021700000|2021-02-11 05:35:00|37655.6|37635.6|37658.1|37638.1|37658.1|37638.1|37653.1|37633.1|82
1613022000000|2021-02-11 05:40:00|37656.1|37636.1|37653.1|37633.1|37658.1|37638.1|37650.2|37630.2|52
1613022300000|2021-02-11 05:45:00|37651.1|37631.1|37650.6|37630.6|37653.6|37633.6|37648.1|37628.1|29
1613022600000|2021-02-11 05:50:00|37648.1|37628.1|37661.1|37641.1|37661.1|37641.1|37648.1|37628.1|31
1613022900000|2021-02-11 05:55:00|37663.1|37643.1|37671.1|37651.1|37671.1|37651.1|37661.1|37641.1|43
1613023200000|2021-02-11 06:00:00|37670.6|37650.6|37678.1|37658.1|37678.1|37658.1|37668.6|37648.6|64
1613023500000|2021-02-11 06:05:00|37678.6|37658.6|37706.1|37686.1|37709|37689|37678.6|37658.6|144
1613023800000|2021-02-11 06:10:00|37706.5|37686.5|37716.1|37696.1|37718.6|37698.6|37703.6|37683.6|78
1613024100000|2021-02-11 06:15:00|37716.5|37696.5|37736.1|37716.1|37739|37719|37716.1|37696.1|110
1613024400000|2021-02-11 06:20:00|37736.5|37716.5|37739|37719|37746.1|37726.1|37729|37709|96
1613024700000|2021-02-11 06:25:00|37741.1|37721.1|37749|37729|37749|37729|37735.6|37715.6|97
1613025000000|2021-02-11 06:30:00|37748.1|37728.1|37758.6|37738.6|37759|37739|37741.1|37721.1|76
1613025300000|2021-02-11 06:35:00|37759|37739|37756.1|37736.1|37759|37739|37751.5|37731.5|81
1613025600000|2021-02-11 06:40:00|37754|37734|37761.1|37741.1|37766.1|37746.1|37751.1|37731.1|68
1613025900000|2021-02-11 06:45:00|37759|37739|37791.1|37771.1|37791.1|37771.1|37758.6|37738.6|74
1613026200000|2021-02-11 06:50:00|37789|37769|37811.1|37791.1|37811.1|37791.1|37776.1|37756.1|157
1613026500000|2021-02-11 06:55:00|37810.7|37790.7|37803.6|37783.6|37813.2|37793.2|37791.5|37771.5|100
1613026800000|2021-02-11 07:00:00|37806.1|37786.1|37801.1|37781.1|37806.1|37786.1|37771.1|37751.1|112
1613027100000|2021-02-11 07:05:00|37800.7|37780.7|37813.2|37793.2|37819|37799|37793.6|37773.6|82
1613027400000|2021-02-11 07:10:00|37815.7|37795.7|37811.5|37791.5|37833.2|37813.2|37811.1|37791.1|153
1613027700000|2021-02-11 07:15:00|37813.6|37793.6|37799|37779|37813.6|37793.6|37783.6|37763.6|88
1613028000000|2021-02-11 07:20:00|37798.6|37778.6|37820.7|37800.7|37826.1|37806.1|37791.5|37771.5|128
1613028300000|2021-02-11 07:25:00|37821.1|37801.1|37816.1|37796.1|37821.1|37801.1|37809|37789|72
1613028600000|2021-02-11 07:30:00|37814|37794|37791.1|37771.1|37814|37794|37778.2|37758.2|114
1613028900000|2021-02-11 07:35:00|37790.2|37770.2|37784.5|37764.5|37793.2|37773.2|37771.1|37751.1|74
1613029200000|2021-02-11 07:40:00|37784|37764|37791.5|37771.5|37793.6|37773.6|37767.4|37747.4|98
1613029500000|2021-02-11 07:45:00|37793.6|37773.6|37772|37752|37796.5|37776.5|37769.5|37749.5|55
1613029800000|2021-02-11 07:50:00|37774|37754|37762.4|37742.4|37787|37767|37759|37739|81
1613030100000|2021-02-11 07:55:00|37762|37742|37727|37707|37766.5|37746.5|37724.9|37704.9|283
1613030400000|2021-02-11 08:00:00|37727.4|37707.4|37757.4|37737.4|37779.9|37759.9|37724.9|37704.9|361
1613030700000|2021-02-11 08:05:00|37757.8|37737.8|37802.8|37782.8|37807|37787|37757.8|37737.8|106
1613031000000|2021-02-11 08:10:00|37804.9|37784.9|37767|37747|37809.9|37789.9|37762|37742|140
1613031300000|2021-02-11 08:15:00|37767.4|37747.4|37792|37772|37797|37777|37767|37747|114
1613031600000|2021-02-11 08:20:00|37794.5|37774.5|37792.4|37772.4|37797.4|37777.4|37764.9|37744.9|127
1613031900000|2021-02-11 08:25:00|37794.5|37774.5|37807|37787|37809.5|37789.5|37792.4|37772.4|85
1613032200000|2021-02-11 08:30:00|37804.9|37784.9|37777.4|37757.4|37807.8|37787.8|37777.4|37757.4|108
1613032500000|2021-02-11 08:35:00|37777|37757|37769.5|37749.5|37794.9|37774.9|37767|37747|88
1613032800000|2021-02-11 08:40:00|37769|37749|37779|37759|37786.1|37766.1|37764.9|37744.9|307
1613033100000|2021-02-11 08:45:00|37784|37764|37761.1|37741.1|37796.1|37776.1|37756.1|37736.1|96
1613033400000|2021-02-11 08:50:00|37759|37739|37736.1|37716.1|37771.1|37751.1|37734|37714|179
1613033700000|2021-02-11 08:55:00|37736.5|37716.5|37756.1|37736.1|37756.5|37736.5|37726.1|37706.1|112
1613034000000|2021-02-11 09:00:00|37754|37734|37751.1|37731.1|37761.1|37741.1|37729|37709|158
1613034300000|2021-02-11 09:05:00|37754|37734|37768.6|37748.6|37786.1|37766.1|37754|37734|119
1613034600000|2021-02-11 09:10:00|37766.1|37746.1|37771.1|37751.1|37781.1|37761.1|37757|37737|62
1613034900000|2021-02-11 09:15:00|37769|37749|37776.1|37756.1|37793.2|37773.2|37764|37744|78
1613035200000|2021-02-11 09:20:00|37774|37754|37791.1|37771.1|37801.5|37781.5|37769|37749|64
1613035500000|2021-02-11 09:25:00|37793.6|37773.6|37744|37724|37793.6|37773.6|37743.2|37723.2|90
1613035800000|2021-02-11 09:30:00|37741.5|37721.5|37741.5|37721.5|37753.6|37733.6|37728.6|37708.6|104
1613036100000|2021-02-11 09:35:00|37741.1|37721.1|37716.1|37696.1|37744|37724|37711.1|37691.1|491
1613036400000|2021-02-11 09:40:00|37716.5|37696.5|37734|37714|37734|37714|37716.1|37696.1|47
1613036700000|2021-02-11 09:45:00|37733.6|37713.6|37730.7|37710.7|37736.1|37716.1|37722.8|37702.8|199
1613037000000|2021-02-11 09:50:00|37728.6|37708.6|37720.3|37700.3|37735.3|37715.3|37718.2|37698.2|122
1613037300000|2021-02-11 09:55:00|37720.7|37700.7|37730.3|37710.3|37732.8|37712.8|37720.7|37700.7|43
1613037600000|2021-02-11 10:00:00|37732.8|37712.8|37737.8|37717.8|37750.3|37730.3|37720.3|37700.3|220
1613037900000|2021-02-11 10:05:00|37738.2|37718.2|37732.3|37712.3|37743.2|37723.2|37723.2|37703.2|517
1613038200000|2021-02-11 10:10:00|37732.8|37712.8|37715.3|37695.3|37734.8|37714.8|37710.3|37690.3|62
1613038500000|2021-02-11 10:15:00|37713.2|37693.2|37740.7|37720.7|37743.2|37723.2|37708.2|37688.2|96
1613038800000|2021-02-11 10:20:00|37743.2|37723.2|37753.2|37733.2|37753.2|37733.2|37742.8|37722.8|57
1613039100000|2021-02-11 10:25:00|37750.3|37730.3|37748.2|37728.2|37757.3|37737.3|37737.8|37717.8|65
1613039400000|2021-02-11 10:30:00|37745.7|37725.7|37742.3|37722.3|37755.3|37735.3|37736.1|37716.1|45
1613039700000|2021-02-11 10:35:00|37740.3|37720.3|37758.2|37738.2|37765.3|37745.3|37740.3|37720.3|84
1613040000000|2021-02-11 10:40:00|37760.3|37740.3|37760.3|37740.3|37762.8|37742.8|37753.2|37733.2|64
1613040300000|2021-02-11 10:45:00|37762.8|37742.8|37760.3|37740.3|37765.3|37745.3|37753.2|37733.2|70
1613040600000|2021-02-11 10:50:00|37758.2|37738.2|37760.7|37740.7|37765.3|37745.3|37752.8|37732.8|70
1613040900000|2021-02-11 10:55:00|37763.2|37743.2|37775.7|37755.7|37785.3|37765.3|37760.3|37740.3|81
1613041200000|2021-02-11 11:00:00|37775.3|37755.3|37782.3|37762.3|37783.2|37763.2|37765.7|37745.7|47
1613041500000|2021-02-11 11:05:00|37780.3|37760.3|37775.3|37755.3|37790.3|37770.3|37775.3|37755.3|46
1613041800000|2021-02-11 11:10:00|37776.1|37756.1|37785.3|37765.3|37790.3|37770.3|37775.3|37755.3|35
1613042100000|2021-02-11 11:15:00|37784.8|37764.8|37785.3|37765.3|37790.3|37770.3|37775.7|37755.7|51
1613042400000|2021-02-11 11:20:00|37788.2|37768.2|37785.7|37765.7|37790.3|37770.3|37783.2|37763.2|46
1613042700000|2021-02-11 11:25:00|37788.2|37768.2|37815.3|37795.3|37815.3|37795.3|37785.7|37765.7|173
1613043000000|2021-02-11 11:30:00|37812.3|37792.3|37815.3|37795.3|37829.8|37809.8|37807.8|37787.8|122
1613043300000|2021-02-11 11:35:00|37812.3|37792.3|37815.3|37795.3|37822.3|37802.3|37809.4|37789.4|96
1613043600000|2021-02-11 11:40:00|37817.8|37797.8|37820.3|37800.3|37835.7|37815.7|37815.7|37795.7|91
1613043900000|2021-02-11 11:45:00|37818.2|37798.2|37854.1|37834.1|37861.1|37841.1|37818.2|37798.2|410
1613044200000|2021-02-11 11:50:00|37848.2|37828.2|37849.1|37829.1|37879.1|37859.1|37848.2|37828.2|243
1613044500000|2021-02-11 11:55:00|37851.1|37831.1|37844.1|37824.1|37854.1|37834.1|37839.1|37819.1|62
1613044800000|2021-02-11 12:00:00|37846.1|37826.1|37846.1|37826.1|37851.6|37831.6|37836.1|37816.1|91
1613045100000|2021-02-11 12:05:00|37844.1|37824.1|37829.1|37809.1|37846.1|37826.1|37829.1|37809.1|58
1613045400000|2021-02-11 12:10:00|37831.1|37811.1|37821.1|37801.1|37831.1|37811.1|37806.1|37786.1|148
1613045700000|2021-02-11 12:15:00|37819.1|37799.1|37831.1|37811.1|37836.1|37816.1|37796.6|37776.6|116
1613046000000|2021-02-11 12:20:00|37829.1|37809.1|37811.1|37791.1|37829.1|37809.1|37808.6|37788.6|66
1613046300000|2021-02-11 12:25:00|37809.1|37789.1|37811.6|37791.6|37811.6|37791.6|37796.1|37776.1|114
1613046600000|2021-02-11 12:30:00|37811.1|37791.1|37824.1|37804.1|37829.1|37809.1|37799.1|37779.1|230
1613046900000|2021-02-11 12:35:00|37826.1|37806.1|37811.1|37791.1|37826.1|37806.1|37809.1|37789.1|112
1613047200000|2021-02-11 12:40:00|37813.2|37793.2|37811.1|37791.1|37826.1|37806.1|37809.1|37789.1|64
1613047500000|2021-02-11 12:45:00|37808.6|37788.6|37821.1|37801.1|37821.1|37801.1|37808.6|37788.6|36
1613047800000|2021-02-11 12:50:00|37818.6|37798.6|37821.1|37801.1|37839.1|37819.1|37816.1|37796.1|105
1613048100000|2021-02-11 12:55:00|37823.6|37803.6|37851.1|37831.1|37851.1|37831.1|37818.2|37798.2|67
1613048400000|2021-02-11 13:00:00|37854.1|37834.1|37891.6|37871.6|37901.1|37881.1|37854.1|37834.1|380
1613048700000|2021-02-11 13:05:00|37893.6|37873.6|37908.7|37888.7|37916.2|37896.2|37891.1|37871.1|296
1613049000000|2021-02-11 13:10:00|37910.7|37890.7|37897.8|37877.8|37942|37922|37893.2|37873.2|689
1613049300000|2021-02-11 13:15:00|37897.4|37877.4|37903.2|37883.2|37913.2|37893.2|37888.2|37868.2|296
1613049600000|2021-02-11 13:20:00|37901.2|37881.2|37877.4|37857.4|37910.7|37890.7|37877.4|37857.4|259
1613049900000|2021-02-11 13:25:00|37879.9|37859.9|37834.9|37814.9|37884.4|37864.4|37824|37804|536
1613050200000|2021-02-11 13:30:00|37834.4|37814.4|37806.9|37786.9|37836.5|37816.5|37803.6|37783.6|351
1613050500000|2021-02-11 13:35:00|37806.5|37786.5|37821.1|37801.1|37826.5|37806.5|37804|37784|330
1613050800000|2021-02-11 13:40:00|37818.6|37798.6|37809.4|37789.4|37854.4|37834.4|37806.5|37786.5|314
1613051100000|2021-02-11 13:45:00|37799|37779|37786.5|37766.5|37806.5|37786.5|37756.5|37736.5|365
1613051400000|2021-02-11 13:50:00|37781.5|37761.5|37767.4|37747.4|37784.4|37764.4|37751.5|37731.5|154
1613051700000|2021-02-11 13:55:00|37766.5|37746.5|37746.5|37726.5|37776.1|37756.1|37742.4|37722.4|346
1613052000000|2021-02-11 14:00:00|37749.5|37729.5|37644.5|37624.5|37761.5|37741.5|37639.5|37619.5|523
1613052300000|2021-02-11 14:05:00|37647|37627|37649|37629|37679.5|37659.5|37644.5|37624.5|309
1613052600000|2021-02-11 14:10:00|37647|37627|37644.5|37624.5|37679.5|37659.5|37636.5|37616.5|250
1613052900000|2021-02-11 14:15:00|37644|37624|37624.5|37604.5|37672.4|37652.4|37617.4|37597.4|492
1613053200000|2021-02-11 14:20:00|37624|37604|37662|37642|37664.5|37644.5|37614|37594|393
1613053500000|2021-02-11 14:25:00|37661.5|37641.5|37699|37679|37699|37679|37656.5|37636.5|683
1613053800000|2021-02-11 14:30:00|37699.5|37679.5|37716.1|37696.1|37734.5|37714.5|37694|37674|800
1613054100000|2021-02-11 14:35:00|37713.6|37693.6|37692.8|37672.8|37725.7|37705.7|37673.2|37653.2|383
1613054400000|2021-02-11 14:40:00|37690.7|37670.7|37696.1|37676.1|37705.7|37685.7|37670.7|37650.7|302
1613054700000|2021-02-11 14:45:00|37698.2|37678.2|37701.5|37681.5|37733.6|37713.6|37688.6|37668.6|348
1613055000000|2021-02-11 14:50:00|37703.6|37683.6|37640.7|37620.7|37713.2|37693.2|37624|37604|373
1613055300000|2021-02-11 14:55:00|37641.1|37621.1|37621.1|37601.1|37680.7|37660.7|37618.6|37598.6|429
1613055600000|2021-02-11 15:00:00|37621.5|37601.5|37628.6|37608.6|37653.6|37633.6|37606.5|37586.5|415
1613055900000|2021-02-11 15:05:00|37631.1|37611.1|37625.7|37605.7|37643.6|37623.6|37603.6|37583.6|309
1613056200000|2021-02-11 15:10:00|37623.6|37603.6|37674|37654|37681.1|37661.1|37623.6|37603.6|324
1613056500000|2021-02-11 15:15:00|37676.1|37656.1|37660.7|37640.7|37683.6|37663.6|37635.7|37615.7|217
1613056800000|2021-02-11 15:20:00|37662.8|37642.8|37655.3|37635.3|37678.6|37658.6|37640.7|37620.7|252
1613057100000|2021-02-11 15:25:00|37655.7|37635.7|37628.2|37608.2|37658.2|37638.2|37623.6|37603.6|249
1613057400000|2021-02-11 15:30:00|37628.6|37608.6|37565.7|37545.7|37635.7|37615.7|37555.7|37535.7|595
1613057700000|2021-02-11 15:35:00|37567.8|37547.8|37573.6|37553.6|37590.7|37570.7|37565.7|37545.7|329
1613058000000|2021-02-11 15:40:00|37575.7|37555.7|37631.1|37611.1|37656.6|37636.6|37575.7|37555.7|390
1613058300000|2021-02-11 15:45:00|37633.2|37613.2|37649.1|37629.1|37680.7|37660.7|37631.1|37611.1|451
1613058600000|2021-02-11 15:50:00|37651.6|37631.6|37678.6|37658.6|37689.5|37669.5|37649.5|37629.5|359
1613058900000|2021-02-11 15:55:00|37676.6|37656.6|37644.5|37624.5|37702.4|37682.4|37641.6|37621.6|377
1613059200000|2021-02-11 16:00:00|37644.1|37624.1|37651.1|37631.1|37668.6|37648.6|37631.1|37611.1|596
1613059500000|2021-02-11 16:05:00|37650.7|37630.7|37636.1|37616.1|37655.7|37635.7|37623.6|37603.6|257
1613059800000|2021-02-11 16:10:00|37638.6|37618.6|37635.7|37615.7|37655.7|37635.7|37628.6|37608.6|461
1613060100000|2021-02-11 16:15:00|37634.9|37614.9|37653.2|37633.2|37653.2|37633.2|37630.7|37610.7|224
1613060400000|2021-02-11 16:20:00|37651.1|37631.1|37682.8|37662.8|37685.7|37665.7|37651.1|37631.1|291
1613060700000|2021-02-11 16:25:00|37680.7|37660.7|37725.7|37705.7|37725.7|37705.7|37680.7|37660.7|303
1613061000000|2021-02-11 16:30:00|37726.6|37706.6|37729.9|37709.9|37738.6|37718.6|37695.3|37675.3|385
1613061300000|2021-02-11 16:35:00|37727.8|37707.8|37721.1|37701.1|37741.1|37721.1|37718.6|37698.6|406
1613061600000|2021-02-11 16:40:00|37723.2|37703.2|37739.5|37719.5|37746.1|37726.1|37721.1|37701.1|167
1613061900000|2021-02-11 16:45:00|37738.6|37718.6|37711.1|37691.1|37753.6|37733.6|37694.1|37674.1|423
1613062200000|2021-02-11 16:50:00|37710.7|37690.7|37694.5|37674.5|37726.6|37706.6|37689.5|37669.5|751
1613062500000|2021-02-11 16:55:00|37692.4|37672.4|37710.8|37690.8|37710.8|37690.8|37666.6|37646.6|544
1613062800000|2021-02-11 17:00:00|37712.8|37692.8|37695.3|37675.3|37715.8|37695.8|37677.4|37657.4|197
1613063100000|2021-02-11 17:05:00|37695.8|37675.8|37652.8|37632.8|37695.8|37675.8|37650.3|37630.3|238
1613063400000|2021-02-11 17:10:00|37652.4|37632.4|37689.9|37669.9|37700.3|37680.3|37650.3|37630.3|511
1613063700000|2021-02-11 17:15:00|37687.8|37667.8|37629.5|37609.5|37687.8|37667.8|37629.5|37609.5|346
1613064000000|2021-02-11 17:20:00|37627|37607|37642.4|37622.4|37667|37647|37626.6|37606.6|500
1613064300000|2021-02-11 17:25:00|37639.9|37619.9|37645.3|37625.3|37653.3|37633.3|37627.8|37607.8|321
1613064600000|2021-02-11 17:30:00|37647.4|37627.4|37692.4|37672.4|37694.5|37674.5|37643.3|37623.3|262
1613064900000|2021-02-11 17:35:00|37694.5|37674.5|37720.4|37700.4|37722.4|37702.4|37692.9|37672.9|239
1613065200000|2021-02-11 17:40:00|37719.9|37699.9|37707.9|37687.9|37722.4|37702.4|37692.9|37672.9|338
1613065500000|2021-02-11 17:45:00|37708.3|37688.3|37716.2|37696.2|37720.4|37700.4|37665.4|37645.4|383
1613065800000|2021-02-11 17:50:00|37718.7|37698.7|37736.2|37716.2|37743.3|37723.3|37703.3|37683.3|507
1613066100000|2021-02-11 17:55:00|37734.1|37714.1|37752|37732|37762.9|37742.9|37726.2|37706.2|2061
1613066400000|2021-02-11 18:00:00|37754.1|37734.1|37761.2|37741.2|37769.1|37749.1|37744.5|37724.5|457
1613066700000|2021-02-11 18:05:00|37759.1|37739.1|37739.1|37719.1|37762|37742|37734.1|37714.1|374
1613067000000|2021-02-11 18:10:00|37736.2|37716.2|37758.7|37738.7|37761.6|37741.6|37729.1|37709.1|202
1613067300000|2021-02-11 18:15:00|37756.6|37736.6|37756.6|37736.6|37766.6|37746.6|37751.2|37731.2|152
1613067600000|2021-02-11 18:20:00|37759.1|37739.1|37784.1|37764.1|37784.1|37764.1|37759.1|37739.1|110
1613067900000|2021-02-11 18:25:00|37781.6|37761.6|37769.1|37749.1|37786.6|37766.6|37769.1|37749.1|143
1613068200000|2021-02-11 18:30:00|37771.2|37751.2|37774.1|37754.1|37787.1|37767.1|37766.2|37746.2|51
1613068500000|2021-02-11 18:35:00|37769.1|37749.1|37764.1|37744.1|37776.2|37756.2|37759.1|37739.1|99
1613068800000|2021-02-11 18:40:00|37767.1|37747.1|37756.6|37736.6|37773.3|37753.3|37756.2|37736.2|79
1613069100000|2021-02-11 18:45:00|37759.1|37739.1|37771.6|37751.6|37774.1|37754.1|37744.1|37724.1|137
1613069400000|2021-02-11 18:50:00|37774.1|37754.1|37759.1|37739.1|37774.1|37754.1|37759.1|37739.1|36
1613069700000|2021-02-11 18:55:00|37761.2|37741.2|37768.3|37748.3|37773.7|37753.7|37754.1|37734.1|62
1613070000000|2021-02-11 19:00:00|37766.2|37746.2|37731.2|37711.2|37768.7|37748.7|37727.1|37707.1|109
1613070300000|2021-02-11 19:05:00|37729.1|37709.1|37755.4|37735.4|37767.1|37747.1|37729.1|37709.1|492
1613070600000|2021-02-11 19:10:00|37757.9|37737.9|37755|37735|37762.5|37742.5|37742.9|37722.9|174
1613070900000|2021-02-11 19:15:00|37755.4|37735.4|37762.9|37742.9|37770|37750|37755.4|37735.4|222
1613071200000|2021-02-11 19:20:00|37762.5|37742.5|37766.2|37746.2|37771.6|37751.6|37741.2|37721.2|206
1613071500000|2021-02-11 19:25:00|37766.6|37746.6|37766.2|37746.2|37769.1|37749.1|37751.2|37731.2|261
1613071800000|2021-02-11 19:30:00|37764.1|37744.1|37756.6|37736.6|37773.7|37753.7|37753.7|37733.7|50
1613072100000|2021-02-11 19:35:00|37756.2|37736.2|37746.6|37726.6|37764.1|37744.1|37736.2|37716.2|84
1613072400000|2021-02-11 19:40:00|37746.2|37726.2|37759.1|37739.1|37761.6|37741.6|37736.6|37716.6|44
1613072700000|2021-02-11 19:45:00|37761.2|37741.2|37761.2|37741.2|37761.2|37741.2|37752.1|37732.1|34
1613073000000|2021-02-11 19:50:00|37759.1|37739.1|37756.2|37736.2|37759.1|37739.1|37748.7|37728.7|50
1613073300000|2021-02-11 19:55:00|37758.3|37738.3|37771.2|37751.2|37771.2|37751.2|37756.2|37736.2|45
1613073600000|2021-02-11 20:00:00|37768.3|37748.3|37771.2|37751.2|37771.2|37751.2|37761.2|37741.2|29
1613073900000|2021-02-11 20:05:00|37772.1|37752.1|37781.2|37761.2|37781.2|37761.2|37772.1|37752.1|44
1613074200000|2021-02-11 20:10:00|37780.8|37760.8|37806.2|37786.2|37808.3|37788.3|37780.8|37760.8|73
1613074500000|2021-02-11 20:15:00|37803.7|37783.7|37789.1|37769.1|37803.7|37783.7|37788.3|37768.3|37
1613074800000|2021-02-11 20:20:00|37788.7|37768.7|37791.6|37771.6|37801.2|37781.2|37784.1|37764.1|49
1613075100000|2021-02-11 20:25:00|37791.2|37771.2|37791.2|37771.2|37796.2|37776.2|37789.1|37769.1|38
1613075400000|2021-02-11 20:30:00|37789.1|37769.1|37796.2|37776.2|37796.2|37776.2|37781.2|37761.2|45
1613075700000|2021-02-11 20:35:00|37796.6|37776.6|37796.6|37776.6|37804.1|37784.1|37796.6|37776.6|87
1613076000000|2021-02-11 20:40:00|37798.7|37778.7|37799.1|37779.1|37808.7|37788.7|37793.7|37773.7|26
1613076300000|2021-02-11 20:45:00|37801.6|37781.6|37816.2|37796.2|37821.2|37801.2|37801.6|37781.6|45
1613076600000|2021-02-11 20:50:00|37815.8|37795.8|37816.2|37796.2|37821.2|37801.2|37808.7|37788.7|30
1613076900000|2021-02-11 20:55:00|37814.2|37794.2|37816.7|37796.7|37822.1|37802.1|37810.8|37790.8|61
1613077200000|2021-02-11 21:00:00|37816.2|37796.2|37811.2|37791.2|37820.8|37800.8|37811.2|37791.2|43
1613077500000|2021-02-11 21:05:00|37809.2|37789.2|37804.2|37784.2|37811.2|37791.2|37804.2|37784.2|33
1613077800000|2021-02-11 21:10:00|37806.2|37786.2|37815.8|37795.8|37815.8|37795.8|37801.2|37781.2|43
1613078100000|2021-02-11 21:15:00|37813.7|37793.7|37811.2|37791.2|37816.2|37796.2|37811.2|37791.2|17
1613078400000|2021-02-11 21:20:00|37808.7|37788.7|37811.2|37791.2|37811.2|37791.2|37808.7|37788.7|12
1613078700000|2021-02-11 21:25:00|37816.2|37796.2|37828.3|37808.3|37833.3|37813.3|37816.2|37796.2|89
1613079000000|2021-02-11 21:30:00|37826.2|37806.2|37821.2|37801.2|37831.2|37811.2|37819.2|37799.2|31
1613079300000|2021-02-11 21:35:00|37823.3|37803.3|37830.8|37810.8|37833.3|37813.3|37823.3|37803.3|40
1613079600000|2021-02-11 21:40:00|37832.9|37812.9|37851.2|37831.2|37851.2|37831.2|37828.3|37808.3|168
1613079900000|2021-02-11 21:45:00|37850.8|37830.8|37848.7|37828.7|37860.4|37840.4|37846.2|37826.2|108
1613080200000|2021-02-11 21:50:00|37850.8|37830.8|37835.8|37815.8|37850.8|37830.8|37835.4|37815.4|42
1613080500000|2021-02-11 21:55:00|37835.4|37815.4|37833.7|37813.7|37836.2|37816.2|37826.2|37806.2|52
1613084400000|2021-02-11 23:00:00|37835.8|37815.8|37781.3|37761.3|37842.1|37822.1|37781.3|37761.3|72
1613084700000|2021-02-11 23:05:00|37783.8|37763.8|37783.8|37763.8|37788.8|37768.8|37778.3|37758.3|56
1613085000000|2021-02-11 23:10:00|37786.3|37766.3|37786.3|37766.3|37791.3|37771.3|37783.8|37763.8|41
1613085300000|2021-02-11 23:15:00|37785.8|37765.8|37783.3|37763.3|37786.3|37766.3|37783.3|37763.3|17
1613085600000|2021-02-11 23:20:00|37785.4|37765.4|37783.3|37763.3|37786.3|37766.3|37783.3|37763.3|30
1613085900000|2021-02-11 23:25:00|37781.3|37761.3|37800.4|37780.4|37802.9|37782.9|37775.8|37755.8|101
1613086200000|2021-02-11 23:30:00|37797.9|37777.9|37790.4|37770.4|37797.9|37777.9|37787.5|37767.5|25
1613086500000|2021-02-11 23:35:00|37787.9|37767.9|37790.4|37770.4|37795.4|37775.4|37787.9|37767.9|23
1613086800000|2021-02-11 23:40:00|37790|37770|37791.3|37771.3|37795.4|37775.4|37785.4|37765.4|6
1613087100000|2021-02-11 23:45:00|37795.4|37775.4|37800.4|37780.4|37800.4|37780.4|37792.9|37772.9|18
1613087400000|2021-02-11 23:50:00|37805.4|37785.4|37815.4|37795.4|37815.4|37795.4|37805.4|37785.4|40
1613087700000|2021-02-11 23:55:00|37812.9|37792.9|37835.8|37815.8|37840.4|37820.4|37810.4|37790.4|45
1613088000000|2021-02-12 00:00:00|37836.3|37816.3|37822.9|37802.9|37840.4|37820.4|37822.9|37802.9|34
1613088300000|2021-02-12 00:05:00|37822.5|37802.5|37820.4|37800.4|37825.8|37805.8|37812.5|37792.5|26
1613088600000|2021-02-12 00:10:00|37817.5|37797.5|37830.4|37810.4|37832.9|37812.9|37817.5|37797.5|14
1613088900000|2021-02-12 00:15:00|37830|37810|37809.6|37789.6|37830|37810|37809.6|37789.6|23
1613089200000|2021-02-12 00:20:00|37812.5|37792.5|37815.4|37795.4|37815.9|37795.9|37805.4|37785.4|10
1613089500000|2021-02-12 00:25:00|37815.9|37795.9|37800.4|37780.4|37820.4|37800.4|37798.4|37778.4|41
1613089800000|2021-02-12 00:30:00|37802.5|37782.5|37805.4|37785.4|37805.4|37785.4|37800|37780|13
1613090100000|2021-02-12 00:35:00|37805.9|37785.9|37812.5|37792.5|37815.4|37795.4|37805.4|37785.4|14
1613090400000|2021-02-12 00:40:00|37810.4|37790.4|37815.4|37795.4|37818.4|37798.4|37810|37790|11
1613090700000|2021-02-12 00:45:00|37813.4|37793.4|37807.5|37787.5|37813.4|37793.4|37807.5|37787.5|27
1613091000000|2021-02-12 00:50:00|37804.6|37784.6|37767.5|37747.5|37804.6|37784.6|37767.5|37747.5|63
1613091300000|2021-02-12 00:55:00|37765.4|37745.4|37777.9|37757.9|37780.4|37760.4|37765.4|37745.4|33
1613091600000|2021-02-12 01:00:00|37777.5|37757.5|37790.4|37770.4|37802.5|37782.5|37775.4|37755.4|85
1613091900000|2021-02-12 01:05:00|37790|37770|37790.4|37770.4|37792.9|37772.9|37775.4|37755.4|41
1613092200000|2021-02-12 01:10:00|37785.4|37765.4|37785.4|37765.4|37795.4|37775.4|37785.4|37765.4|32
1613092500000|2021-02-12 01:15:00|37785.9|37765.9|37780.4|37760.4|37790.4|37770.4|37775.4|37755.4|29
1613092800000|2021-02-12 01:20:00|37780.9|37760.9|37783|37763|37790|37770|37777.1|37757.1|66
1613093100000|2021-02-12 01:25:00|37783.4|37763.4|37800.5|37780.5|37800.5|37780.5|37775.5|37755.5|47
1613093400000|2021-02-12 01:30:00|37800.9|37780.9|37795.5|37775.5|37803.4|37783.4|37793.8|37773.8|38
1613093700000|2021-02-12 01:35:00|37798|37778|37785.5|37765.5|37800.5|37780.5|37783|37763|15
1613094000000|2021-02-12 01:40:00|37782.5|37762.5|37766.3|37746.3|37785.5|37765.5|37763|37743|49
1613094300000|2021-02-12 01:45:00|37765.9|37745.9|37765.9|37745.9|37768|37748|37763.4|37743.4|13
1613094600000|2021-02-12 01:50:00|37768|37748|37783|37763|37783|37763|37763|37743|43
1613094900000|2021-02-12 01:55:00|37783.4|37763.4|37788.4|37768.4|37788.4|37768.4|37778|37758|26
1613095200000|2021-02-12 02:00:00|37790.5|37770.5|37780.5|37760.5|37790.5|37770.5|37780.5|37760.5|15
1613095500000|2021-02-12 02:05:00|37778.4|37758.4|37765.5|37745.5|37782.5|37762.5|37760.5|37740.5|59
1613095800000|2021-02-12 02:10:00|37763.4|37743.4|37770.5|37750.5|37775.5|37755.5|37763.4|37743.4|68
1613096100000|2021-02-12 02:15:00|37772.5|37752.5|37765.5|37745.5|37772.5|37752.5|37762.5|37742.5|45
1613096400000|2021-02-12 02:20:00|37763|37743|37770.5|37750.5|37775.5|37755.5|37763|37743|45
1613096700000|2021-02-12 02:25:00|37770.1|37750.1|37773|37753|37773|37753|37768|37748|21
1613097000000|2021-02-12 02:30:00|37770.5|37750.5|37743.4|37723.4|37770.5|37750.5|37740.9|37720.9|118
1613097300000|2021-02-12 02:35:00|37740.9|37720.9|37740.5|37720.5|37755.5|37735.5|37735.5|37715.5|106
1613097600000|2021-02-12 02:40:00|37738.4|37718.4|37738|37718|37750.5|37730.5|37735.5|37715.5|49
1613097900000|2021-02-12 02:45:00|37738.4|37718.4|37725.5|37705.5|37742.6|37722.6|37720.5|37700.5|67
1613098200000|2021-02-12 02:50:00|37723|37703|37690.5|37670.5|37725.5|37705.5|37690.5|37670.5|95
1613098500000|2021-02-12 02:55:00|37688.4|37668.4|37700.5|37680.5|37705.1|37685.1|37685.5|37665.5|79
1613098800000|2021-02-12 03:00:00|37703.8|37683.8|37697.1|37677.1|37705.5|37685.5|37697.1|37677.1|29
1613099100000|2021-02-12 03:05:00|37697.6|37677.6|37697.6|37677.6|37701.7|37681.7|37685.5|37665.5|41
1613099400000|2021-02-12 03:10:00|37700.5|37680.5|37695.5|37675.5|37708|37688|37692.6|37672.6|75
1613099700000|2021-02-12 03:15:00|37695.9|37675.9|37688.4|37668.4|37695.9|37675.9|37688.4|37668.4|38
1613100000000|2021-02-12 03:20:00|37685.9|37665.9|37695.5|37675.5|37698.4|37678.4|37685.9|37665.9|54
1613100300000|2021-02-12 03:25:00|37697.6|37677.6|37702.6|37682.6|37702.6|37682.6|37693|37673|47
1613100600000|2021-02-12 03:30:00|37703|37683|37707.6|37687.6|37709.7|37689.7|37700.5|37680.5|26
1613100900000|2021-02-12 03:35:00|37707.2|37687.2|37713|37693|37713.4|37693.4|37704.7|37684.7|67
1613101200000|2021-02-12 03:40:00|37712.6|37692.6|37720.1|37700.1|37722.2|37702.2|37710.5|37690.5|37
1613101500000|2021-02-12 03:45:00|37718|37698|37725.5|37705.5|37727.6|37707.6|37718|37698|28
1613101800000|2021-02-12 03:50:00|37727.6|37707.6|37723|37703|37728.4|37708.4|37723|37703|11
1613102100000|2021-02-12 03:55:00|37718|37698|37713.4|37693.4|37730.1|37710.1|37713.4|37693.4|32
1613102400000|2021-02-12 04:00:00|37715.5|37695.5|37732.6|37712.6|37735.5|37715.5|37713.4|37693.4|24
1613102700000|2021-02-12 04:05:00|37733|37713|37725.5|37705.5|37735.5|37715.5|37724.7|37704.7|20
1613103000000|2021-02-12 04:10:00|37725.1|37705.1|37722.6|37702.6|37725.5|37705.5|37720.5|37700.5|8
1613103300000|2021-02-12 04:15:00|37720.5|37700.5|37725.5|37705.5|37725.5|37705.5|37718.4|37698.4|11
1613103600000|2021-02-12 04:20:00|37723.4|37703.4|37720.5|37700.5|37723.4|37703.4|37717.6|37697.6|9
1613103900000|2021-02-12 04:25:00|37718.4|37698.4|37722.6|37702.6|37722.6|37702.6|37718.4|37698.4|3
1613104200000|2021-02-12 04:30:00|37720.5|37700.5|37730.5|37710.5|37732.6|37712.6|37720.5|37700.5|27
1613104500000|2021-02-12 04:35:00|37728.4|37708.4|37733|37713|37733|37713|37725.5|37705.5|17
1613104800000|2021-02-12 04:40:00|37730.5|37710.5|37737.6|37717.6|37740.5|37720.5|37730.5|37710.5|23
1613105100000|2021-02-12 04:45:00|37733|37713|37725.9|37705.9|37733|37713|37725.9|37705.9|9
1613105400000|2021-02-12 04:50:00|37723.4|37703.4|37715.9|37695.9|37723.4|37703.4|37715.9|37695.9|17
1613105700000|2021-02-12 04:55:00|37715.5|37695.5|37715.5|37695.5|37717.6|37697.6|37712.6|37692.6|31
1613106000000|2021-02-12 05:00:00|37717.6|37697.6|37715.5|37695.5|37718.4|37698.4|37713|37693|30
1613106300000|2021-02-12 05:05:00|37717.6|37697.6|37717.6|37697.6|37722.6|37702.6|37713.4|37693.4|27
1613106600000|2021-02-12 05:10:00|37718.4|37698.4|37722.6|37702.6|37722.6|37702.6|37717.6|37697.6|29
1613106900000|2021-02-12 05:15:00|37727.6|37707.6|37745.5|37725.5|37750.5|37730.5|37727.6|37707.6|48
1613107200000|2021-02-12 05:20:00|37745.1|37725.1|37762.6|37742.6|37772.6|37752.6|37742.6|37722.6|81
1613107500000|2021-02-12 05:25:00|37762.2|37742.2|37762.6|37742.6|37762.6|37742.6|37759.7|37739.7|25
1613107800000|2021-02-12 05:30:00|37759.7|37739.7|37767.6|37747.6|37767.6|37747.6|37755.5|37735.5|37
1613108100000|2021-02-12 05:35:00|37762.6|37742.6|37767.6|37747.6|37767.6|37747.6|37762.6|37742.6|22
1613108400000|2021-02-12 05:40:00|37768|37748|37770.1|37750.1|37770.1|37750.1|37768|37748|12
1613108700000|2021-02-12 05:45:00|37770.5|37750.5|37790.1|37770.1|37790.1|37770.1|37770.5|37750.5|83
1613109000000|2021-02-12 05:50:00|37788|37768|37797.2|37777.2|37797.2|37777.2|37787.6|37767.6|46
1613109300000|2021-02-12 05:55:00|37793.4|37773.4|37810.5|37790.5|37812.6|37792.6|37793.4|37773.4|115
1613109600000|2021-02-12 06:00:00|37813.4|37793.4|37812.6|37792.6|37817.6|37797.6|37807.6|37787.6|100
1613109900000|2021-02-12 06:05:00|37810.5|37790.5|37802.6|37782.6|37810.5|37790.5|37800.5|37780.5|39
1613110200000|2021-02-12 06:10:00|37802.2|37782.2|37788|37768|37805.1|37785.1|37785.5|37765.5|77
1613110500000|2021-02-12 06:15:00|37790.1|37770.1|37793|37773|37795.5|37775.5|37780.5|37760.5|40
1613110800000|2021-02-12 06:20:00|37793.4|37773.4|37795.5|37775.5|37795.5|37775.5|37790.5|37770.5|20
1613111100000|2021-02-12 06:25:00|37794.7|37774.7|37783.4|37763.4|37794.7|37774.7|37783|37763|29
1613111400000|2021-02-12 06:30:00|37785.5|37765.5|37795.5|37775.5|37797.6|37777.6|37785.5|37765.5|35
1613111700000|2021-02-12 06:35:00|37795.1|37775.1|37792.6|37772.6|37795.5|37775.5|37785.5|37765.5|15
1613112000000|2021-02-12 06:40:00|37790.5|37770.5|37780.5|37760.5|37792.6|37772.6|37775.9|37755.9|36
1613112300000|2021-02-12 06:45:00|37780.1|37760.1|37770.5|37750.5|37785.1|37765.1|37762.6|37742.6|58
1613112600000|2021-02-12 06:50:00|37772.6|37752.6|37767.6|37747.6|37772.6|37752.6|37767.6|37747.6|19
1613112900000|2021-02-12 06:55:00|37765.5|37745.5|37780.1|37760.1|37783|37763|37765.5|37745.5|41
1613113200000|2021-02-12 07:00:00|37777.6|37757.6|37742.6|37722.6|37780.1|37760.1|37740.1|37720.1|88
1613113500000|2021-02-12 07:05:00|37745.5|37725.5|37745.9|37725.9|37761.3|37741.3|37745.1|37725.1|84
1613113800000|2021-02-12 07:10:00|37745.5|37725.5|37748|37728|37750.9|37730.9|37728|37708|88
1613114100000|2021-02-12 07:15:00|37747.6|37727.6|37758.4|37738.4|37770.1|37750.1|37745.5|37725.5|114
1613114400000|2021-02-12 07:20:00|37760.5|37740.5|37778|37758|37778|37758|37753.4|37733.4|39
1613114700000|2021-02-12 07:25:00|37778.4|37758.4|37785.5|37765.5|37787.6|37767.6|37775.5|37755.5|49
1613115000000|2021-02-12 07:30:00|37787.6|37767.6|37783|37763|37793|37773|37777.6|37757.6|87
1613115300000|2021-02-12 07:35:00|37778.4|37758.4|37793|37773|37800.5|37780.5|37777.6|37757.6|74
1613115600000|2021-02-12 07:40:00|37792.6|37772.6|37781.3|37761.3|37792.6|37772.6|37778.4|37758.4|75
1613115900000|2021-02-12 07:45:00|37779.3|37759.3|37790.9|37770.9|37795.5|37775.5|37779.3|37759.3|51
1613116200000|2021-02-12 07:50:00|37788.4|37768.4|37760.1|37740.1|37788.4|37768.4|37757.6|37737.6|148
1613116500000|2021-02-12 07:55:00|37758|37738|37738.4|37718.4|37765.5|37745.5|37730.5|37710.5|140
1613116800000|2021-02-12 08:00:00|37740.5|37720.5|37770.5|37750.5|37773.4|37753.4|37728.4|37708.4|251
1613117100000|2021-02-12 08:05:00|37770.9|37750.9|37800.5|37780.5|37800.5|37780.5|37755.9|37735.9|124
1613117400000|2021-02-12 08:10:00|37798.4|37778.4|37745.5|37725.5|37798.4|37778.4|37738.4|37718.4|143
1613117700000|2021-02-12 08:15:00|37743.4|37723.4|37670.5|37650.5|37745.5|37725.5|37667.6|37647.6|353
1613118000000|2021-02-12 08:20:00|37672.6|37652.6|37695.5|37675.5|37698.4|37678.4|37650.1|37630.1|250
1613118300000|2021-02-12 08:25:00|37693.4|37673.4|37655.5|37635.5|37698|37678|37654.3|37634.3|108
1613118600000|2021-02-12 08:30:00|37653.4|37633.4|37575.9|37555.9|37655.5|37635.5|37575.5|37555.5|389
1613118900000|2021-02-12 08:35:00|37575.5|37555.5|37409.7|37389.7|37585.5|37565.5|37401.8|37381.8|961
1613119200000|2021-02-12 08:40:00|37409.3|37389.3|37429.3|37409.3|37449.7|37429.7|37409.3|37389.3|385
1613119500000|2021-02-12 08:45:00|37426.8|37406.8|37312.2|37292.2|37464.7|37444.7|37254.7|37234.7|655
1613119800000|2021-02-12 08:50:00|37309.7|37289.7|37389.7|37369.7|37412.2|37392.2|37286.8|37266.8|644
1613120100000|2021-02-12 08:55:00|37392.2|37372.2|37359.7|37339.7|37392.2|37372.2|37352.2|37332.2|330
1613120400000|2021-02-12 09:00:00|37360.1|37340.1|37377.2|37357.2|37414.7|37394.7|37360.1|37340.1|254
1613120700000|2021-02-12 09:05:00|37374.7|37354.7|37394.3|37374.3|37409.3|37389.3|37354.7|37334.7|197
1613121000000|2021-02-12 09:10:00|37391.8|37371.8|37368.9|37348.9|37408.9|37388.9|37343.9|37323.9|225
1613121300000|2021-02-12 09:15:00|37368.5|37348.5|37393.9|37373.9|37408.9|37388.9|37361|37341|328
1613121600000|2021-02-12 09:20:00|37398.1|37378.1|37406|37386|37418.9|37398.9|37393.9|37373.9|460
1613121900000|2021-02-12 09:25:00|37403.9|37383.9|37408.9|37388.9|37423.9|37403.9|37401.4|37381.4|106
1613122200000|2021-02-12 09:30:00|37411|37391|37406.4|37386.4|37421.8|37401.8|37401.4|37381.4|120
1613122500000|2021-02-12 09:35:00|37406.8|37386.8|37418.9|37398.9|37423.9|37403.9|37406.4|37386.4|112
1613122800000|2021-02-12 09:40:00|37414.3|37394.3|37429.3|37409.3|37431.4|37411.4|37403.9|37383.9|143
1613123100000|2021-02-12 09:45:00|37428.9|37408.9|37456.4|37436.4|37461.4|37441.4|37428.9|37408.9|160
1613123400000|2021-02-12 09:50:00|37454.3|37434.3|37466.8|37446.8|37466.8|37446.8|37431.8|37411.8|96
1613123700000|2021-02-12 09:55:00|37468.9|37448.9|37508.9|37488.9|37513.5|37493.5|37454.3|37434.3|232
1613124000000|2021-02-12 10:00:00|37509.3|37489.3|37478.9|37458.9|37516.8|37496.8|37476.8|37456.8|189
1613124300000|2021-02-12 10:05:00|37476.8|37456.8|37463.9|37443.9|37478.9|37458.9|37458.9|37438.9|79
1613124600000|2021-02-12 10:10:00|37466.9|37446.9|37476.9|37456.9|37483.5|37463.5|37461.9|37441.9|67
1613124900000|2021-02-12 10:15:00|37479.4|37459.4|37493.9|37473.9|37508.9|37488.9|37471.9|37451.9|153
1613125200000|2021-02-12 10:20:00|37498.9|37478.9|37590.2|37570.2|37594.4|37574.4|37498.9|37478.9|352
1613125500000|2021-02-12 10:25:00|37589.8|37569.8|37571.9|37551.9|37594.8|37574.8|37544.8|37524.8|382
1613125800000|2021-02-12 10:30:00|37569|37549|37584.4|37564.4|37586.9|37566.9|37561.5|37541.5|138
1613126100000|2021-02-12 10:35:00|37584|37564|37614|37594|37619.4|37599.4|37584|37564|167
1613126400000|2021-02-12 10:40:00|37611.9|37591.9|37614|37594|37614|37594|37582.3|37562.3|172
1613126700000|2021-02-12 10:45:00|37619|37599|37604.8|37584.8|37628.6|37608.6|37601.9|37581.9|131
1613127000000|2021-02-12 10:50:00|37606.9|37586.9|37614|37594|37621.5|37601.5|37596.1|37576.1|89
1613127300000|2021-02-12 10:55:00|37614.4|37594.4|37649.4|37629.4|37649.4|37629.4|37611.9|37591.9|155
1613127600000|2021-02-12 11:00:00|37649|37629|37631.1|37611.1|37649|37629|37619|37599|149
1613127900000|2021-02-12 11:05:00|37629|37609|37601.9|37581.9|37629|37609|37601.9|37581.9|199
1613128200000|2021-02-12 11:10:00|37601.5|37581.5|37599.4|37579.4|37609.4|37589.4|37591.9|37571.9|182
1613128500000|2021-02-12 11:15:00|37599|37579|37589.4|37569.4|37599.4|37579.4|37589|37569|70
1613128800000|2021-02-12 11:20:00|37591.9|37571.9|37594|37574|37594.4|37574.4|37576.9|37556.9|122
1613129100000|2021-02-12 11:25:00|37591.9|37571.9|37576.9|37556.9|37591.9|37571.9|37571.5|37551.5|97
1613129400000|2021-02-12 11:30:00|37579|37559|37591.5|37571.5|37599|37579|37576.9|37556.9|65
1613129700000|2021-02-12 11:35:00|37586.9|37566.9|37591.9|37571.9|37591.9|37571.9|37584|37564|53
1613130000000|2021-02-12 11:40:00|37594|37574|37624|37604|37626.9|37606.9|37594|37574|124
1613130300000|2021-02-12 11:45:00|37626.5|37606.5|37614|37594|37636.1|37616.1|37611.9|37591.9|83
1613130600000|2021-02-12 11:50:00|37611.9|37591.9|37619|37599|37619|37599|37581.9|37561.9|120
1613130900000|2021-02-12 11:55:00|37616.9|37596.9|37624|37604|37631.9|37611.9|37609.4|37589.4|63
1613131200000|2021-02-12 12:00:00|37619.4|37599.4|37626.5|37606.5|37644|37624|37616.5|37596.5|103
1613131500000|2021-02-12 12:05:00|37626.9|37606.9|37601.5|37581.5|37631.5|37611.5|37601.5|37581.5|66
1613131800000|2021-02-12 12:10:00|37604|37584|37612.7|37592.7|37622.7|37602.7|37581.9|37561.9|378
1613132100000|2021-02-12 12:15:00|37614.8|37594.8|37622.7|37602.7|37632.7|37612.7|37612.7|37592.7|121
1613132400000|2021-02-12 12:20:00|37624.8|37604.8|37640.6|37620.6|37640.6|37620.6|37605.6|37585.6|266
1613132700000|2021-02-12 12:25:00|37640.2|37620.2|37635.2|37615.2|37640.6|37620.6|37600.6|37580.6|111
1613133000000|2021-02-12 12:30:00|37633.1|37613.1|37643.1|37623.1|37645.6|37625.6|37588.1|37568.1|263
1613133300000|2021-02-12 12:35:00|37643.5|37623.5|37660.2|37640.2|37670.6|37650.6|37640.6|37620.6|236
1613133600000|2021-02-12 12:40:00|37658.1|37638.1|37680.6|37660.6|37687.7|37667.7|37656|37636|135
1613133900000|2021-02-12 12:45:00|37682.7|37662.7|37686.9|37666.9|37689.4|37669.4|37671.9|37651.9|128
1613134200000|2021-02-12 12:50:00|37689.4|37669.4|37684.8|37664.8|37690.2|37670.2|37666.9|37646.9|192
1613134500000|2021-02-12 12:55:00|37685.2|37665.2|37672.7|37652.7|37693.5|37673.5|37671.9|37651.9|109
1613134800000|2021-02-12 13:00:00|37674.8|37654.8|37676.5|37656.5|37689.8|37669.8|37671.9|37651.9|226
1613135100000|2021-02-12 13:05:00|37676.9|37656.9|37690.2|37670.2|37695.6|37675.6|37671.9|37651.9|297
1613135400000|2021-02-12 13:10:00|37688.1|37668.1|37633.5|37613.5|37690.2|37670.2|37628.5|37608.5|246
1613135700000|2021-02-12 13:15:00|37633.9|37613.9|37628.1|37608.1|37638.5|37618.5|37613.5|37593.5|198
1613136000000|2021-02-12 13:20:00|37630.6|37610.6|37600.6|37580.6|37630.6|37610.6|37593.5|37573.5|198
1613136300000|2021-02-12 13:25:00|37603.1|37583.1|37596|37576|37628.5|37608.5|37596|37576|279
1613136600000|2021-02-12 13:30:00|37595.6|37575.6|37581.8|37561.8|37609.3|37589.3|37566.4|37546.4|408
1613136900000|2021-02-12 13:35:00|37583.9|37563.9|37543.9|37523.9|37583.9|37563.9|37542.2|37522.2|529
1613137200000|2021-02-12 13:40:00|37544.3|37524.3|37554.7|37534.7|37567.2|37547.2|37527.2|37507.2|559
1613137500000|2021-02-12 13:45:00|37554.3|37534.3|37529.7|37509.7|37569.3|37549.3|37527.2|37507.2|166
1613137800000|2021-02-12 13:50:00|37532.2|37512.2|37535.1|37515.1|37555.1|37535.1|37522.2|37502.2|176
1613138100000|2021-02-12 13:55:00|37537.2|37517.2|37520.5|37500.5|37541.4|37521.4|37514.3|37494.3|185
1613138400000|2021-02-12 14:00:00|37522.6|37502.6|37562.6|37542.6|37577.6|37557.6|37512.2|37492.2|324
1613138700000|2021-02-12 14:05:00|37562.2|37542.2|37586.8|37566.8|37612.6|37592.6|37562.2|37542.2|360
1613139000000|2021-02-12 14:10:00|37587.2|37567.2|37581.4|37561.4|37615.1|37595.1|37574.3|37554.3|971
1613139300000|2021-02-12 14:15:00|37581.8|37561.8|37558.9|37538.9|37591.4|37571.4|37556.4|37536.4|141
1613139600000|2021-02-12 14:20:00|37559.3|37539.3|37563.9|37543.9|37581.8|37561.8|37551.4|37531.4|1198
1613139900000|2021-02-12 14:25:00|37566.4|37546.4|37608|37588|37608|37588|37563.9|37543.9|275
1613140200000|2021-02-12 14:30:00|37605.9|37585.9|37610.5|37590.5|37635.5|37615.5|37585.1|37565.1|289
1613140500000|2021-02-12 14:35:00|37610.1|37590.1|37613|37593|37665.9|37645.9|37600.5|37580.5|979
1613140800000|2021-02-12 14:40:00|37610.9|37590.9|37630.9|37610.9|37643.4|37623.4|37605.9|37585.9|261
1613141100000|2021-02-12 14:45:00|37633|37613|37655.9|37635.9|37663|37643|37633|37613|200
1613141400000|2021-02-12 14:50:00|37653.4|37633.4|37600.1|37580.1|37655.9|37635.9|37600.1|37580.1|264
1613141700000|2021-02-12 14:55:00|37602.2|37582.2|37618|37598|37638|37618|37600.1|37580.1|229
1613142000000|2021-02-12 15:00:00|37617.2|37597.2|37613|37593|37663|37643|37608.4|37588.4|261
1613142300000|2021-02-12 15:05:00|37613.4|37593.4|37580.9|37560.9|37633|37613|37580.9|37560.9|335
1613142600000|2021-02-12 15:10:00|37583|37563|37583.4|37563.4|37613.4|37593.4|37580.9|37560.9|187
1613142900000|2021-02-12 15:15:00|37583.8|37563.8|37565.5|37545.5|37585.9|37565.9|37553.4|37533.4|265
1613143200000|2021-02-12 15:20:00|37568|37548|37618.4|37598.4|37628|37608|37558.8|37538.8|298
1613143500000|2021-02-12 15:25:00|37620.9|37600.9|37588|37568|37623|37603|37581.7|37561.7|163
1613143800000|2021-02-12 15:30:00|37585.9|37565.9|37593|37573|37598|37578|37568.4|37548.4|145
1613144100000|2021-02-12 15:35:00|37593.8|37573.8|37628|37608|37638.8|37618.8|37593.8|37573.8|205
1613144400000|2021-02-12 15:40:00|37628.4|37608.4|37703|37683|37703.4|37683.4|37628|37608|289
1613144700000|2021-02-12 15:45:00|37703.4|37683.4|37746.7|37726.7|37753.8|37733.8|37698|37678|763
1613145000000|2021-02-12 15:50:00|37744.2|37724.2|37698|37678|37756.7|37736.7|37698|37678|600
1613145300000|2021-02-12 15:55:00|37700.5|37680.5|37738|37718|37738|37718|37700.5|37680.5|237
1613145600000|2021-02-12 16:00:00|37735.9|37715.9|37740.9|37720.9|37753.8|37733.8|37718|37698|252
1613145900000|2021-02-12 16:05:00|37738.8|37718.8|37751.3|37731.3|37751.7|37731.7|37723.8|37703.8|257
1613146200000|2021-02-12 16:10:00|37753.8|37733.8|37738.8|37718.8|37791.3|37771.3|37736.3|37716.3|305
1613146500000|2021-02-12 16:15:00|37738.4|37718.4|37756.3|37736.3|37768.8|37748.8|37736.3|37716.3|253
1613146800000|2021-02-12 16:20:00|37755.9|37735.9|37735.9|37715.9|37763.4|37743.4|37717.5|37697.5|206
1613147100000|2021-02-12 16:25:00|37736.3|37716.3|37758.8|37738.8|37760.9|37740.9|37725.9|37705.9|238
1613147400000|2021-02-12 16:30:00|37758.4|37738.4|37831.7|37811.7|37864.2|37844.2|37748|37728|671
1613147700000|2021-02-12 16:35:00|37834.6|37814.6|37873.4|37853.4|37873.4|37853.4|37828.4|37808.4|441
1613148000000|2021-02-12 16:40:00|37871.3|37851.3|37848.8|37828.8|37878.8|37858.8|37841.3|37821.3|291
1613148300000|2021-02-12 16:45:00|37846.7|37826.7|38003.8|37983.8|38054.2|38034.2|37846.7|37826.7|980
1613148600000|2021-02-12 16:50:00|38000.9|37980.9|37898|37878|38000.9|37980.9|37898|37878|807
1613148900000|2021-02-12 16:55:00|37895.5|37875.5|37840.9|37820.9|37906.3|37886.3|37840.9|37820.9|388
1613149200000|2021-02-12 17:00:00|37838.4|37818.4|37864.2|37844.2|37888.8|37868.8|37838|37818|395
1613149500000|2021-02-12 17:05:00|37866.3|37846.3|37833.8|37813.8|37880|37860|37833.8|37813.8|186
1613149800000|2021-02-12 17:10:00|37834.2|37814.2|37853.8|37833.8|37856.3|37836.3|37833.8|37813.8|186
1613150100000|2021-02-12 17:15:00|37851.7|37831.7|37830.9|37810.9|37853.8|37833.8|37830.9|37810.9|491
1613150400000|2021-02-12 17:20:00|37828.8|37808.8|37840.9|37820.9|37848|37828|37804.2|37784.2|344
1613150700000|2021-02-12 17:25:00|37843|37823|37848.8|37828.8|37866.7|37846.7|37840.9|37820.9|148
1613151000000|2021-02-12 17:30:00|37848.4|37828.4|37843.8|37823.8|37854.2|37834.2|37839.2|37819.2|118
1613151300000|2021-02-12 17:35:00|37841.7|37821.7|37838.8|37818.8|37851.3|37831.3|37838.8|37818.8|84
1613151600000|2021-02-12 17:40:00|37840.9|37820.9|37828.4|37808.4|37845.9|37825.9|37805.9|37785.9|579
1613151900000|2021-02-12 17:45:00|37830.5|37810.5|37843|37823|37843.4|37823.4|37830.5|37810.5|135
1613152200000|2021-02-12 17:50:00|37848|37828|37855.9|37835.9|37882.6|37862.6|37848|37828|252
1613152500000|2021-02-12 17:55:00|37858.4|37838.4|37889.6|37869.6|37899.6|37879.6|37858.4|37838.4|720
1613152800000|2021-02-12 18:00:00|37891.7|37871.7|37872.5|37852.5|37891.7|37871.7|37856.7|37836.7|297
1613153100000|2021-02-12 18:05:00|37870.4|37850.4|37842.9|37822.9|37875.4|37855.4|37835.4|37815.4|155
1613153400000|2021-02-12 18:10:00|37842.5|37822.5|37833.3|37813.3|37848.3|37828.3|37830.4|37810.4|92
1613153700000|2021-02-12 18:15:00|37835.4|37815.4|37830.8|37810.8|37845.4|37825.4|37802.9|37782.9|124
1613154000000|2021-02-12 18:20:00|37830.4|37810.4|37840.8|37820.8|37852.5|37832.5|37820.4|37800.4|93
1613154300000|2021-02-12 18:25:00|37842.9|37822.9|37840.8|37820.8|37855|37835|37833.3|37813.3|85
1613154600000|2021-02-12 18:30:00|37845.4|37825.4|37860.4|37840.4|37870.4|37850.4|37845.4|37825.4|105
1613154900000|2021-02-12 18:35:00|37855.4|37835.4|37870.4|37850.4|37872.5|37852.5|37853.3|37833.3|92
1613155200000|2021-02-12 18:40:00|37870.8|37850.8|37870|37850|37880.4|37860.4|37849.6|37829.6|581
1613155500000|2021-02-12 18:45:00|37872.5|37852.5|37892.5|37872.5|37892.5|37872.5|37870|37850|122
1613155800000|2021-02-12 18:50:00|37894.6|37874.6|37884.6|37864.6|37909.6|37889.6|37884.6|37864.6|121
1613156100000|2021-02-12 18:55:00|37885|37865|37902.5|37882.5|37904.6|37884.6|37881.7|37861.7|80
1613156400000|2021-02-12 19:00:00|37900|37880|37876.7|37856.7|37904.6|37884.6|37871.7|37851.7|67
1613156700000|2021-02-12 19:05:00|37874.6|37854.6|37877.5|37857.5|37879.6|37859.6|37860|37840|52
1613157000000|2021-02-12 19:10:00|37879.6|37859.6|37864.6|37844.6|37887.1|37867.1|37861.7|37841.7|73
1613157300000|2021-02-12 19:15:00|37867.1|37847.1|37884.6|37864.6|37884.6|37864.6|37867.1|37847.1|47
1613157600000|2021-02-12 19:20:00|37884.2|37864.2|37879.6|37859.6|37884.6|37864.6|37874.6|37854.6|45
1613157900000|2021-02-12 19:25:00|37879.2|37859.2|37877.5|37857.5|37879.6|37859.6|37874.6|37854.6|34
1613158200000|2021-02-12 19:30:00|37875|37855|37875.4|37855.4|37880.4|37860.4|37870.4|37850.4|55
1613158500000|2021-02-12 19:35:00|37870.4|37850.4|37855.4|37835.4|37872.9|37852.9|37855.4|37835.4|37
1613158800000|2021-02-12 19:40:00|37853.3|37833.3|37850.4|37830.4|37855.4|37835.4|37850|37830|61
1613159100000|2021-02-12 19:45:00|37852.5|37832.5|37875.4|37855.4|37880.8|37860.8|37850.4|37830.4|65
1613159400000|2021-02-12 19:50:00|37873.3|37853.3|37868.3|37848.3|37875.4|37855.4|37865.4|37845.4|36
1613159700000|2021-02-12 19:55:00|37865.8|37845.8|37854.6|37834.6|37874.2|37854.2|37852.5|37832.5|150
1613160000000|2021-02-12 20:00:00|37855|37835|37854.6|37834.6|37859.6|37839.6|37852.5|37832.5|26
1613160300000|2021-02-12 20:05:00|37855|37835|37859.6|37839.6|37864.6|37844.6|37855|37835|28
1613160600000|2021-02-12 20:10:00|37857.5|37837.5|37864.6|37844.6|37864.6|37844.6|37854.6|37834.6|30
1613160900000|2021-02-12 20:15:00|37865|37845|37870|37850|37874.6|37854.6|37859.6|37839.6|42
1613161200000|2021-02-12 20:20:00|37870.4|37850.4|37869.6|37849.6|37877.5|37857.5|37869.6|37849.6|29
1613161500000|2021-02-12 20:25:00|37869.2|37849.2|37869.6|37849.6|37869.6|37849.6|37862.5|37842.5|49
1613161800000|2021-02-12 20:30:00|37864.6|37844.6|37869.6|37849.6|37874.6|37854.6|37864.6|37844.6|56
1613162100000|2021-02-12 20:35:00|37872.5|37852.5|37880.4|37860.4|37880.4|37860.4|37869.6|37849.6|49
1613162400000|2021-02-12 20:40:00|37885|37865|37909.6|37889.6|37914.6|37894.6|37885|37865|99
1613162700000|2021-02-12 20:45:00|37912.5|37892.5|37919.6|37899.6|37919.6|37899.6|37910|37890|39
1613163000000|2021-02-12 20:50:00|37921.7|37901.7|37929.6|37909.6|37939.6|37919.6|37921.7|37901.7|86
1613163300000|2021-02-12 20:55:00|37927.5|37907.5|37935.4|37915.4|37944.6|37924.6|37924.6|37904.6|93
1613163600000|2021-02-12 21:00:00|37937.1|37917.1|37967.1|37947.1|37967.1|37947.1|37937.1|37917.1|156
1613163900000|2021-02-12 21:05:00|37967.5|37947.5|37989.2|37969.2|37999.6|37979.6|37967.5|37947.5|209
1613164200000|2021-02-12 21:10:00|37989.6|37969.6|38002.1|37982.1|38002.1|37982.1|37984.6|37964.6|26
1613164500000|2021-02-12 21:15:00|38001.7|37981.7|37984.6|37964.6|38001.7|37981.7|37979.6|37959.6|33
1613164800000|2021-02-12 21:20:00|37989.6|37969.6|37992.5|37972.5|38002.1|37982.1|37989.6|37969.6|50
1613165100000|2021-02-12 21:25:00|37994.2|37974.2|38009.2|37989.2|38009.2|37989.2|37987.1|37967.1|101
1613165400000|2021-02-12 21:30:00|38006.7|37986.7|37989.2|37969.2|38006.7|37986.7|37981.7|37961.7|59
1613165700000|2021-02-12 21:35:00|37989.6|37969.6|37989.6|37969.6|37994.2|37974.2|37989.6|37969.6|21
1613166000000|2021-02-12 21:40:00|37991.7|37971.7|37999.6|37979.6|37999.6|37979.6|37991.7|37971.7|30
1613166300000|2021-02-12 21:45:00|38000|37980|37994.6|37974.6|38002.1|37982.1|37994.2|37974.2|46
1613166600000|2021-02-12 21:50:00|38002.1|37982.1|37997.1|37977.1|38004.6|37984.6|37992.1|37972.1|49
1613166900000|2021-02-12 21:55:00|37999.6|37979.6|38002.5|37982.5|38004.6|37984.6|37997.1|37977.1|65
1613343600000|2021-02-14 23:00:00|37985|37965|38015.3|37995.3|38043.2|38023.2|37963.2|37943.2|344
1613343900000|2021-02-14 23:05:00|38015|37995|38040.3|38020.3|38042.8|38022.8|37995.7|37975.7|168
1613344200000|2021-02-14 23:10:00|38038.2|38018.2|38082.8|38062.8|38082.8|38062.8|38030.3|38010.3|124
1613344500000|2021-02-14 23:15:00|38080.3|38060.3|38085.3|38065.3|38092.8|38072.8|38067.8|38047.8|101
1613344800000|2021-02-14 23:20:00|38080.3|38060.3|38047.8|38027.8|38085.3|38065.3|38047.8|38027.8|68
1613345100000|2021-02-14 23:25:00|38048.2|38028.2|38064.3|38044.3|38067.2|38047.2|38045|38025|53
1613345400000|2021-02-14 23:30:00|38064.7|38044.7|38064.7|38044.7|38077.2|38057.2|38062.2|38042.2|55
1613345700000|2021-02-14 23:35:00|38064.3|38044.3|38057.2|38037.2|38064.7|38044.7|38057.2|38037.2|31
1613346000000|2021-02-14 23:40:00|38052.2|38032.2|38050.3|38030.3|38059.7|38039.7|38049.7|38029.7|33
1613346300000|2021-02-14 23:45:00|38050|38030|38065.3|38045.3|38065.3|38045.3|38047.8|38027.8|31
1613346600000|2021-02-14 23:50:00|38065|38045|38063.2|38043.2|38070.3|38050.3|38052.8|38032.8|37
1613346900000|2021-02-14 23:55:00|38063.5|38043.5|38010.7|37990.7|38065.7|38045.7|38010.7|37990.7|105
1613347200000|2021-02-15 00:00:00|38013.2|37993.2|38056.7|38036.7|38056.7|38036.7|38010.3|37990.3|105
1613347500000|2021-02-15 00:05:00|38056.3|38036.3|38060.7|38040.7|38063.5|38043.5|38038.5|38018.5|60
1613347800000|2021-02-15 00:10:00|38058.2|38038.2|38051|38031|38058.2|38038.2|38038.5|38018.5|35
1613348100000|2021-02-15 00:15:00|38051.3|38031.3|38071|38051|38081|38061|38051|38031|34
1613348400000|2021-02-15 00:20:00|38071.3|38051.3|38114.2|38094.2|38116.7|38096.7|38071.3|38051.3|121
1613348700000|2021-02-15 00:25:00|38116.7|38096.7|38111.7|38091.7|38119.5|38099.5|38099.2|38079.2|96
1613349000000|2021-02-15 00:30:00|38112|38092|38101.7|38081.7|38112|38092|38099.2|38079.2|37
1613349300000|2021-02-15 00:35:00|38099.2|38079.2|38111|38091|38113.8|38093.8|38086.7|38066.7|105
1613349600000|2021-02-15 00:40:00|38108.8|38088.8|38106|38086|38108.8|38088.8|38098.5|38078.5|30
1613349900000|2021-02-15 00:45:00|38108.5|38088.5|38106|38086|38116.7|38096.7|38103.5|38083.5|41
1613350200000|2021-02-15 00:50:00|38108.5|38088.5|38128.5|38108.5|38128.5|38108.5|38108.5|38088.5|97
1613350500000|2021-02-15 00:55:00|38128.2|38108.2|38111|38091|38128.8|38108.8|38111|38091|59
1613350800000|2021-02-15 01:00:00|38108.5|38088.5|38150.7|38130.7|38151|38131|38086|38066|224
1613351100000|2021-02-15 01:05:00|38150.3|38130.3|38143.5|38123.5|38153.5|38133.5|38138.5|38118.5|86
1613351400000|2021-02-15 01:10:00|38143.8|38123.8|38146|38126|38146|38126|38136|38116|73
1613351700000|2021-02-15 01:15:00|38145.7|38125.7|38143.2|38123.2|38151|38131|38141|38121|55
1613352000000|2021-02-15 01:20:00|38145.7|38125.7|38156|38136|38156|38136|38143.2|38123.2|64
1613352300000|2021-02-15 01:25:00|38155.3|38135.3|38196|38176|38196|38176|38151|38131|136
1613352600000|2021-02-15 01:30:00|38191|38171|38255.7|38235.7|38256.3|38236.3|38188.5|38168.5|227
1613352900000|2021-02-15 01:35:00|38256|38236|38258.8|38238.8|38283.2|38263.2|38233.5|38213.5|228
1613353200000|2021-02-15 01:40:00|38258.5|38238.5|38266.7|38246.7|38268.8|38248.8|38238.8|38218.8|123
1613353500000|2021-02-15 01:45:00|38268.8|38248.8|38294.5|38274.5|38294.5|38274.5|38261.7|38241.7|181
1613353800000|2021-02-15 01:50:00|38289.5|38269.5|38287.3|38267.3|38307.3|38287.3|38287.3|38267.3|163
1613354100000|2021-02-15 01:55:00|38282.3|38262.3|38283.3|38263.3|38295.5|38275.5|38275.1|38255.1|405
1613354400000|2021-02-15 02:00:00|38285.8|38265.8|38285.8|38265.8|38293|38273|38278|38258|66
1613354700000|2021-02-15 02:05:00|38288|38268|38298|38278|38298|38278|38285.1|38265.1|72
1613355000000|2021-02-15 02:10:00|38295.1|38275.1|38305.5|38285.5|38308|38288|38295.1|38275.1|87
1613355300000|2021-02-15 02:15:00|38308|38288|38293|38273|38308|38288|38290.1|38270.1|75
1613355600000|2021-02-15 02:20:00|38295.1|38275.1|38323.3|38303.3|38325.8|38305.8|38290.8|38270.8|115
1613355900000|2021-02-15 02:25:00|38325.8|38305.8|38315.1|38295.1|38328.3|38308.3|38303|38283|137
1613356200000|2021-02-15 02:30:00|38315.8|38295.8|38295.1|38275.1|38318|38298|38293|38273|80
1613356500000|2021-02-15 02:35:00|38295.5|38275.5|38295.5|38275.5|38307.6|38287.6|38290.1|38270.1|67
1613356800000|2021-02-15 02:40:00|38297.6|38277.6|38272.6|38252.6|38297.6|38277.6|38268|38248|54
1613357100000|2021-02-15 02:45:00|38273|38253|38277.6|38257.6|38283|38263|38272.6|38252.6|31
1613357400000|2021-02-15 02:50:00|38278|38258|38283|38263|38287.3|38267.3|38273|38253|22
1613357700000|2021-02-15 02:55:00|38285.1|38265.1|38297.6|38277.6|38297.6|38277.6|38283|38263|28
1613358000000|2021-02-15 03:00:00|38298|38278|38288.8|38268.8|38302.3|38282.3|38288.8|38268.8|68
1613358300000|2021-02-15 03:05:00|38286.6|38266.6|38289.5|38269.5|38289.5|38269.5|38283.8|38263.8|63
1613358600000|2021-02-15 03:10:00|38291.6|38271.6|38306.6|38286.6|38306.6|38286.6|38291.6|38271.6|64
1613358900000|2021-02-15 03:15:00|38308.8|38288.8|38309.5|38289.5|38314.1|38294.1|38306.6|38286.6|47
1613359200000|2021-02-15 03:20:00|38311.6|38291.6|38301.6|38281.6|38314.5|38294.5|38301.6|38281.6|41
1613359500000|2021-02-15 03:25:00|38299.5|38279.5|38296.6|38276.6|38306.6|38286.6|38291.6|38271.6|23
1613359800000|2021-02-15 03:30:00|38296.3|38276.3|38291.6|38271.6|38298.8|38278.8|38291.3|38271.3|48
1613360100000|2021-02-15 03:35:00|38293.8|38273.8|38293.8|38273.8|38296.6|38276.6|38288.8|38268.8|33
1613360400000|2021-02-15 03:40:00|38296|38276|38308.8|38288.8|38308.8|38288.8|38293.8|38273.8|57
1613360700000|2021-02-15 03:45:00|38309.1|38289.1|38306.6|38286.6|38311.6|38291.6|38301.6|38281.6|31
1613361000000|2021-02-15 03:50:00|38304.5|38284.5|38299.1|38279.1|38304.5|38284.5|38298.8|38278.8|33
1613361300000|2021-02-15 03:55:00|38299.5|38279.5|38292.3|38272.3|38301.6|38281.6|38292.3|38272.3|26
1613361600000|2021-02-15 04:00:00|38297.3|38277.3|38292.3|38272.3|38302.3|38282.3|38292.3|38272.3|39
1613361900000|2021-02-15 04:05:00|38294.5|38274.5|38294.8|38274.8|38297|38277|38292|38272|23
1613362200000|2021-02-15 04:10:00|38294.5|38274.5|38288.8|38268.8|38297.3|38277.3|38288.8|38268.8|49
1613362500000|2021-02-15 04:15:00|38289.1|38269.1|38286.6|38266.6|38291.6|38271.6|38286.6|38266.6|18
1613362800000|2021-02-15 04:20:00|38284.1|38264.1|38256.6|38236.6|38286.6|38266.6|38252|38232|70
1613363100000|2021-02-15 04:25:00|38256.3|38236.3|38236.6|38216.6|38256.6|38236.6|38236.6|38216.6|84
1613363400000|2021-02-15 04:30:00|38236.3|38216.3|38238.8|38218.8|38243.8|38223.8|38223.8|38203.8|70
1613363700000|2021-02-15 04:35:00|38244.1|38224.1|38241.6|38221.6|38248.5|38228.5|38237|38217|33
1613364000000|2021-02-15 04:40:00|38241.3|38221.3|38226.6|38206.6|38241.3|38221.3|38216.3|38196.3|55
1613364300000|2021-02-15 04:45:00|38226|38206|38226.6|38206.6|38226.6|38206.6|38213.8|38193.8|56
1613364600000|2021-02-15 04:50:00|38226.3|38206.3|38265.7|38245.7|38268.2|38248.2|38221.6|38201.6|185
1613364900000|2021-02-15 04:55:00|38266|38246|38298.2|38278.2|38298.2|38278.2|38265.7|38245.7|122
1613365200000|2021-02-15 05:00:00|38303.2|38283.2|38306|38286|38308.2|38288.2|38303.2|38283.2|56
1613365500000|2021-02-15 05:05:00|38305.7|38285.7|38285.7|38265.7|38308.2|38288.2|38285.7|38265.7|101
1613365800000|2021-02-15 05:10:00|38286|38266|38285.7|38265.7|38298.2|38278.2|38285.7|38265.7|88
1613366100000|2021-02-15 05:15:00|38286|38266|38283.2|38263.2|38288.2|38268.2|38283.2|38263.2|24
1613366400000|2021-02-15 05:20:00|38286|38266|38286|38266|38291|38271|38283.5|38263.5|41
1613366700000|2021-02-15 05:25:00|38283.8|38263.8|38295.7|38275.7|38298.2|38278.2|38283.2|38263.2|41
1613367000000|2021-02-15 05:30:00|38295.3|38275.3|38288.2|38268.2|38295.3|38275.3|38283.5|38263.5|18
1613367300000|2021-02-15 05:35:00|38285.7|38265.7|38275.3|38255.3|38288.2|38268.2|38275|38255|48
1613367600000|2021-02-15 05:40:00|38275|38255|38289.7|38269.7|38289.7|38269.7|38275|38255|45
1613367900000|2021-02-15 05:45:00|38287.5|38267.5|38292.5|38272.5|38292.5|38272.5|38285.3|38265.3|12
1613368200000|2021-02-15 05:50:00|38290.3|38270.3|38287.2|38267.2|38300.3|38280.3|38284.7|38264.7|22
1613368500000|2021-02-15 05:55:00|38284.7|38264.7|38287.5|38267.5|38290.3|38270.3|38284.7|38264.7|11
1613368800000|2021-02-15 06:00:00|38285.3|38265.3|38287.5|38267.5|38290|38270|38282.5|38262.5|28
1613369100000|2021-02-15 06:05:00|38285|38265|38282.5|38262.5|38287.5|38267.5|38282.5|38262.5|17
1613369400000|2021-02-15 06:10:00|38286.9|38266.9|38290|38270|38295.3|38275.3|38286.9|38266.9|24
1613369700000|2021-02-15 06:15:00|38290.3|38270.3|38287.5|38267.5|38294.7|38274.7|38285|38265|29
1613370000000|2021-02-15 06:20:00|38285|38265|38283.2|38263.2|38290|38270|38278.2|38258.2|38
1613370300000|2021-02-15 06:25:00|38277.8|38257.8|38272.5|38252.5|38280|38260|38272.5|38252.5|73
1613370600000|2021-02-15 06:30:00|38277.5|38257.5|38267.5|38247.5|38277.5|38257.5|38267.5|38247.5|32
1613370900000|2021-02-15 06:35:00|38271.9|38251.9|38279.7|38259.7|38279.7|38259.7|38267.5|38247.5|21
1613371200000|2021-02-15 06:40:00|38277.5|38257.5|38267.5|38247.5|38277.5|38257.5|38262.5|38242.5|43
1613371500000|2021-02-15 06:45:00|38265|38245|38267.5|38247.5|38270|38250|38262.5|38242.5|53
1613371800000|2021-02-15 06:50:00|38267.2|38247.2|38257.5|38237.5|38267.5|38247.5|38252.5|38232.5|93
1613372100000|2021-02-15 06:55:00|38252.5|38232.5|38262.5|38242.5|38265.3|38245.3|38252.5|38232.5|40
1613372400000|2021-02-15 07:00:00|38263.2|38243.2|38275.3|38255.3|38280.3|38260.3|38250.3|38230.3|133
1613372700000|2021-02-15 07:05:00|38275|38255|38268.2|38248.2|38275.3|38255.3|38266|38246|40
1613373000000|2021-02-15 07:10:00|38268.5|38248.5|38283.2|38263.2|38285.3|38265.3|38268.5|38248.5|48
1613373300000|2021-02-15 07:15:00|38285.3|38265.3|38285.3|38265.3|38288.2|38268.2|38275.3|38255.3|85
1613373600000|2021-02-15 07:20:00|38287.8|38267.8|38281|38261|38290.7|38270.7|38276|38256|61
1613373900000|2021-02-15 07:25:00|38276.3|38256.3|38278.8|38258.8|38284.1|38264.1|38276|38256|34
1613374200000|2021-02-15 07:30:00|38283.8|38263.8|38274.4|38254.4|38288.5|38268.5|38273.8|38253.8|63
1613374500000|2021-02-15 07:35:00|38274.1|38254.1|38252.3|38232.3|38278.8|38258.8|38244.4|38224.4|83
1613374800000|2021-02-15 07:40:00|38252.6|38232.6|38262.3|38242.3|38262.6|38242.6|38234.8|38214.8|49
1613375100000|2021-02-15 07:45:00|38262.9|38242.9|38283.6|38263.6|38287.9|38267.9|38257.9|38237.9|173
1613375400000|2021-02-15 07:50:00|38282.9|38262.9|38282.9|38262.9|38287.9|38267.9|38273.2|38253.2|98
1613375700000|2021-02-15 07:55:00|38285.4|38265.4|38292.9|38272.9|38302.9|38282.9|38277.9|38257.9|94
1613376000000|2021-02-15 08:00:00|38295.4|38275.4|38253.2|38233.2|38295.4|38275.4|38217.9|38197.9|212
1613376300000|2021-02-15 08:05:00|38258.2|38238.2|38263.2|38243.2|38282.9|38262.9|38252.9|38232.9|78
1613376600000|2021-02-15 08:10:00|38265.7|38245.7|38265.7|38245.7|38287.9|38267.9|38250.4|38230.4|74
1613376900000|2021-02-15 08:15:00|38268.2|38248.2|38250.7|38230.7|38280.7|38260.7|38250.7|38230.7|145
1613377200000|2021-02-15 08:20:00|38247.9|38227.9|38240.4|38220.4|38255.7|38235.7|38235.7|38215.7|95
1613377500000|2021-02-15 08:25:00|38242.6|38222.6|38205.7|38185.7|38242.6|38222.6|38195.7|38175.7|341
1613377800000|2021-02-15 08:30:00|38190.1|38170.1|38197.6|38177.6|38207.3|38187.3|38178.2|38158.2|519
1613378100000|2021-02-15 08:35:00|38197.9|38177.9|38177.6|38157.6|38200.1|38180.1|38170.1|38150.1|117
1613378400000|2021-02-15 08:40:00|38177.3|38157.3|38180.1|38160.1|38182.3|38162.3|38152.3|38132.3|127
1613378700000|2021-02-15 08:45:00|38182.3|38162.3|38160.7|38140.7|38187.6|38167.6|38148.2|38128.2|152
1613379000000|2021-02-15 08:50:00|38158.5|38138.5|38155.7|38135.7|38178.2|38158.2|38153.2|38133.2|83
1613379300000|2021-02-15 08:55:00|38157.9|38137.9|38152.9|38132.9|38163.5|38143.5|38152.9|38132.9|112
1613379600000|2021-02-15 09:00:00|38150.4|38130.4|38162.9|38142.9|38170.4|38150.4|38150.4|38130.4|112
1613379900000|2021-02-15 09:05:00|38165.1|38145.1|38180.1|38160.1|38187.9|38167.9|38160.4|38140.4|103
1613380200000|2021-02-15 09:10:00|38182.3|38162.3|38170.7|38150.7|38207.6|38187.6|38165.1|38145.1|140
1613380500000|2021-02-15 09:15:00|38170.4|38150.4|38170.7|38150.7|38175.7|38155.7|38165.4|38145.4|84
1613380800000|2021-02-15 09:20:00|38168.5|38148.5|38157.3|38137.3|38168.5|38148.5|38155.1|38135.1|88
1613381100000|2021-02-15 09:25:00|38157.6|38137.6|38167.3|38147.3|38167.3|38147.3|38157.3|38137.3|52
1613381400000|2021-02-15 09:30:00|38172.3|38152.3|38169.8|38149.8|38177.9|38157.9|38165.1|38145.1|38
1613381700000|2021-02-15 09:35:00|38170.1|38150.1|38172.3|38152.3|38177.3|38157.3|38169.8|38149.8|14
1613382000000|2021-02-15 09:40:00|38170.1|38150.1|38180.1|38160.1|38180.1|38160.1|38162.6|38142.6|28
1613382300000|2021-02-15 09:45:00|38182.3|38162.3|38157.3|38137.3|38182.3|38162.3|38157.3|38137.3|61
1613382600000|2021-02-15 09:50:00|38155.1|38135.1|38132.3|38112.3|38162.3|38142.3|38130.1|38110.1|112
1613382900000|2021-02-15 09:55:00|38130.1|38110.1|38107.3|38087.3|38132.3|38112.3|38104.4|38084.4|219
1613383200000|2021-02-15 10:00:00|38104.8|38084.8|38062.2|38042.2|38117.3|38097.3|38040.1|38020.1|314
1613383500000|2021-02-15 10:05:00|38061.9|38041.9|38034.4|38014.4|38072.2|38052.2|38027.2|38007.2|138
1613383800000|2021-02-15 10:10:00|38032.2|38012.2|38009.4|37989.4|38035.1|38015.1|38001.6|37981.6|276
1613384100000|2021-02-15 10:15:00|38011.6|37991.6|38043.8|38023.8|38044.4|38024.4|38006.9|37986.9|77
1613384400000|2021-02-15 10:20:00|38041.6|38021.6|38067.5|38047.5|38067.5|38047.5|38039.4|38019.4|132
1613384700000|2021-02-15 10:25:00|38065.3|38045.3|38051.6|38031.6|38068.8|38048.8|38048.8|38028.8|67
1613385000000|2021-02-15 10:30:00|38053.8|38033.8|38061.6|38041.6|38063.5|38043.5|38049.4|38029.4|46
1613385300000|2021-02-15 10:35:00|38063.8|38043.8|38063.8|38043.8|38078.8|38058.8|38061.6|38041.6|82
1613385600000|2021-02-15 10:40:00|38061.6|38041.6|38026.6|38006.6|38063.8|38043.8|38022.2|38002.2|121
1613385900000|2021-02-15 10:45:00|38024.4|38004.4|38008.8|37988.8|38024.4|38004.4|38008.5|37988.5|51
1613386200000|2021-02-15 10:50:00|38009.1|37989.1|38011.6|37991.6|38021.6|38001.6|37998.8|37978.8|142
1613386500000|2021-02-15 10:55:00|38013.8|37993.8|38016.6|37996.6|38028.8|38008.8|38011.6|37991.6|103
1613386800000|2021-02-15 11:00:00|38014.4|37994.4|38026.6|38006.6|38033.8|38013.8|38006.6|37986.6|79
1613387100000|2021-02-15 11:05:00|38028.8|38008.8|38036|38016|38036.3|38016.3|38021.6|38001.6|51
1613387400000|2021-02-15 11:10:00|38033.8|38013.8|38021.6|38001.6|38038.8|38018.8|38021.3|38001.3|52
1613387700000|2021-02-15 11:15:00|38021.3|38001.3|38041.6|38021.6|38041.6|38021.6|38021.3|38001.3|52
1613388000000|2021-02-15 11:20:00|38041.9|38021.9|38058.8|38038.8|38061.6|38041.6|38039.1|38019.1|94
1613388300000|2021-02-15 11:25:00|38059.1|38039.1|38059.1|38039.1|38059.1|38039.1|38036.6|38016.6|105
1613388600000|2021-02-15 11:30:00|38061.6|38041.6|38099.4|38079.4|38099.4|38079.4|38061.6|38041.6|300
1613388900000|2021-02-15 11:35:00|38101.6|38081.6|38129.4|38109.4|38134.4|38114.4|38099.4|38079.4|120
1613389200000|2021-02-15 11:40:00|38131.9|38111.9|38121.9|38101.9|38134.4|38114.4|38119.4|38099.4|124
1613389500000|2021-02-15 11:45:00|38122.2|38102.2|38134.7|38114.7|38137.2|38117.2|38120.1|38100.1|106
1613389800000|2021-02-15 11:50:00|38137.6|38117.6|38152.2|38132.2|38156.6|38136.6|38135.1|38115.1|100
1613390100000|2021-02-15 11:55:00|38154.4|38134.4|38160.1|38140.1|38162.2|38142.2|38151.9|38131.9|85
1613390400000|2021-02-15 12:00:00|38162.2|38142.2|38157.2|38137.2|38162.2|38142.2|38132.2|38112.2|116
1613390700000|2021-02-15 12:05:00|38154.4|38134.4|38172.2|38152.2|38175.1|38155.1|38147.2|38127.2|95
1613391000000|2021-02-15 12:10:00|38174.4|38154.4|38167.2|38147.2|38174.4|38154.4|38162.2|38142.2|78
1613391300000|2021-02-15 12:15:00|38169.4|38149.4|38192.2|38172.2|38194.4|38174.4|38167.2|38147.2|65
1613391600000|2021-02-15 12:20:00|38190|38170|38194.7|38174.7|38203.8|38183.8|38187.5|38167.5|104
1613391900000|2021-02-15 12:25:00|38194.4|38174.4|38195|38175|38209.7|38189.7|38192.2|38172.2|77
1613392200000|2021-02-15 12:30:00|38197.2|38177.2|38259.7|38239.7|38272.2|38252.2|38197.2|38177.2|499
1613392500000|2021-02-15 12:35:00|38259.4|38239.4|38231.9|38211.9|38267.2|38247.2|38229.4|38209.4|132
1613392800000|2021-02-15 12:40:00|38229.4|38209.4|38235|38215|38237.2|38217.2|38227.2|38207.2|90
1613393100000|2021-02-15 12:45:00|38237.2|38217.2|38229.4|38209.4|38247.2|38227.2|38224.4|38204.4|81
1613393400000|2021-02-15 12:50:00|38226.6|38206.6|38254.4|38234.4|38254.4|38234.4|38224.4|38204.4|98
1613393700000|2021-02-15 12:55:00|38256.6|38236.6|38254.1|38234.1|38261.3|38241.3|38246.6|38226.6|110
1613394000000|2021-02-15 13:00:00|38254.4|38234.4|38191|38171|38254.4|38234.4|38166.3|38146.3|515
1613394300000|2021-02-15 13:05:00|38190.6|38170.6|38193.1|38173.1|38220.6|38200.6|38188.5|38168.5|152
1613394600000|2021-02-15 13:10:00|38195.3|38175.3|38205|38185|38220.3|38200.3|38192.8|38172.8|75
1613394900000|2021-02-15 13:15:00|38204.7|38184.7|38192.5|38172.5|38204.7|38184.7|38177.8|38157.8|99
1613395200000|2021-02-15 13:20:00|38190.3|38170.3|38200.6|38180.6|38205.3|38185.3|38190.3|38170.3|70
1613395500000|2021-02-15 13:25:00|38198.5|38178.5|38181|38161|38200.6|38180.6|38168.5|38148.5|66
1613395800000|2021-02-15 13:30:00|38183.1|38163.1|38186|38166|38193.1|38173.1|38178.8|38158.8|50
1613396100000|2021-02-15 13:35:00|38185.6|38165.6|38156|38136|38185.6|38165.6|38153.8|38133.8|109
1613396400000|2021-02-15 13:40:00|38156.3|38136.3|38138.5|38118.5|38163.5|38143.5|38126|38106|211
1613396700000|2021-02-15 13:45:00|38138.8|38118.8|38178.8|38158.8|38181|38161|38138.8|38118.8|169
1613397000000|2021-02-15 13:50:00|38181|38161|38158.8|38138.8|38183.1|38163.1|38153.5|38133.5|112
1613397300000|2021-02-15 13:55:00|38158.5|38138.5|38171|38151|38181|38161|38156.3|38136.3|141
1613397600000|2021-02-15 14:00:00|38171.3|38151.3|38191.3|38171.3|38198.5|38178.5|38168.5|38148.5|112
1613397900000|2021-02-15 14:05:00|38188.8|38168.8|38176|38156|38188.8|38168.8|38158.5|38138.5|85
1613398200000|2021-02-15 14:10:00|38173.8|38153.8|38186.3|38166.3|38206|38186|38173.8|38153.8|75
1613398500000|2021-02-15 14:15:00|38186|38166|38176|38156|38188.5|38168.5|38173.1|38153.1|62
1613398800000|2021-02-15 14:20:00|38178.1|38158.1|38181|38161|38183.1|38163.1|38176|38156|90
1613399100000|2021-02-15 14:25:00|38183.1|38163.1|38196|38176|38205.3|38185.3|38181|38161|86
1613399400000|2021-02-15 14:30:00|38195.6|38175.6|38191.3|38171.3|38198.5|38178.5|38181|38161|65
1613399700000|2021-02-15 14:35:00|38193.8|38173.8|38236|38216|38236.6|38216.6|38191|38171|121
1613400000000|2021-02-15 14:40:00|38238.5|38218.5|38216.3|38196.3|38238.5|38218.5|38196.3|38176.3|105
1613400300000|2021-02-15 14:45:00|38218.8|38198.8|38213.5|38193.5|38228.5|38208.5|38191.3|38171.3|140
1613400600000|2021-02-15 14:50:00|38213.8|38193.8|38208.8|38188.8|38221|38201|38208.8|38188.8|65
1613400900000|2021-02-15 14:55:00|38203.8|38183.8|38183.1|38163.1|38203.8|38183.8|38178.4|38158.4|109
1613401200000|2021-02-15 15:00:00|38180.9|38160.9|38176.3|38156.3|38194.1|38174.1|38173.8|38153.8|176
1613401500000|2021-02-15 15:05:00|38178.4|38158.4|38190|38170|38190|38170|38155.9|38135.9|237
1613401800000|2021-02-15 15:10:00|38192.2|38172.2|38184.4|38164.4|38195|38175|38174.4|38154.4|147
1613402100000|2021-02-15 15:15:00|38179.4|38159.4|38176.9|38156.9|38181.6|38161.6|38171.6|38151.6|52
1613402400000|2021-02-15 15:20:00|38179.1|38159.1|38174.4|38154.4|38184.4|38164.4|38174.4|38154.4|27
1613402700000|2021-02-15 15:25:00|38171.9|38151.9|38166.6|38146.6|38181.6|38161.6|38164.4|38144.4|85
1613403000000|2021-02-15 15:30:00|38167.2|38147.2|38154.4|38134.4|38171.6|38151.6|38154.4|38134.4|60
1613403300000|2021-02-15 15:35:00|38156.6|38136.6|38164.1|38144.1|38164.1|38144.1|38154.1|38134.1|59
1613403600000|2021-02-15 15:40:00|38164.4|38144.4|38171.6|38151.6|38171.6|38151.6|38164.4|38144.4|29
1613403900000|2021-02-15 15:45:00|38169.4|38149.4|38166.6|38146.6|38174.4|38154.4|38161.6|38141.6|37
1613404200000|2021-02-15 15:50:00|38168.8|38148.8|38176.6|38156.6|38176.6|38156.6|38166.6|38146.6|38
1613404500000|2021-02-15 15:55:00|38176.9|38156.9|38236.3|38216.3|38244.4|38224.4|38176.9|38156.9|212
1613404800000|2021-02-15 16:00:00|38234.1|38214.1|38218.8|38198.8|38236.6|38216.6|38215.9|38195.9|82
1613405100000|2021-02-15 16:05:00|38216.6|38196.6|38216.6|38196.6|38221.6|38201.6|38203.8|38183.8|62
1613405400000|2021-02-15 16:10:00|38218.8|38198.8|38241.6|38221.6|38243.8|38223.8|38218.8|38198.8|77
1613405700000|2021-02-15 16:15:00|38241.3|38221.3|38243.8|38223.8|38246.6|38226.6|38231.3|38211.3|90
1613406000000|2021-02-15 16:20:00|38241.6|38221.6|38251.9|38231.9|38257.2|38237.2|38236.9|38216.9|63
1613406300000|2021-02-15 16:25:00|38254.1|38234.1|38259.4|38239.4|38261.6|38241.6|38241.9|38221.9|47
1613406600000|2021-02-15 16:30:00|38261.6|38241.6|38229.4|38209.4|38261.6|38241.6|38218.8|38198.8|240
1613406900000|2021-02-15 16:35:00|38229.1|38209.1|38255.9|38235.9|38256.3|38236.3|38221.6|38201.6|41
1613407200000|2021-02-15 16:40:00|38256.3|38236.3|38261.6|38241.6|38271.3|38251.3|38251.6|38231.6|65
1613407500000|2021-02-15 16:45:00|38261.3|38241.3|38251.6|38231.6|38264.1|38244.1|38249.4|38229.4|36
1613407800000|2021-02-15 16:50:00|38249.4|38229.4|38256.6|38236.6|38258.8|38238.8|38244.1|38224.1|50
1613408100000|2021-02-15 16:55:00|38258.8|38238.8|38249.4|38229.4|38261.6|38241.6|38246.6|38226.6|76
1613408400000|2021-02-15 17:00:00|38251.9|38231.9|38246.9|38226.9|38261.9|38241.9|38244.4|38224.4|57
1613408700000|2021-02-15 17:05:00|38246.6|38226.6|38251.6|38231.6|38251.6|38231.6|38235|38215|69
1613409000000|2021-02-15 17:10:00|38249.4|38229.4|38247.2|38227.2|38256.6|38236.6|38247.2|38227.2|33
1613409300000|2021-02-15 17:15:00|38249.4|38229.4|38254.1|38234.1|38254.1|38234.1|38246.6|38226.6|36
1613409600000|2021-02-15 17:20:00|38253.8|38233.8|38276.3|38256.3|38278.4|38258.4|38253.8|38233.8|53
1613409900000|2021-02-15 17:25:00|38278.4|38258.4|38293.8|38273.8|38294.1|38274.1|38276.3|38256.3|63
1613410200000|2021-02-15 17:30:00|38291.6|38271.6|38278.8|38258.8|38293.8|38273.8|38276.6|38256.6|45
1613410500000|2021-02-15 17:35:00|38281.3|38261.3|38283.8|38263.8|38286.6|38266.6|38278.8|38258.8|40
1613410800000|2021-02-15 17:40:00|38281.3|38261.3|38278.8|38258.8|38281.6|38261.6|38274.1|38254.1|39
1613411100000|2021-02-15 17:45:00|38281.3|38261.3|38283.8|38263.8|38288.8|38268.8|38276.6|38256.6|81
1613411400000|2021-02-15 17:50:00|38286.3|38266.3|38283.4|38263.4|38296.9|38276.9|38280.9|38260.9|110
1613411700000|2021-02-15 17:55:00|38281.3|38261.3|38280.6|38260.6|38290.9|38270.9|38271.6|38251.6|90
1613430000000|2021-02-15 23:00:00|38281|38261|38245.9|38225.9|38281.2|38261.2|38234.3|38214.3|199
1613430300000|2021-02-15 23:05:00|38243.7|38223.7|38255.9|38235.9|38258.1|38238.1|38240.9|38220.9|36
1613430600000|2021-02-15 23:10:00|38253.4|38233.4|38250.9|38230.9|38253.4|38233.4|38248.1|38228.1|24
1613430900000|2021-02-15 23:15:00|38250.6|38230.6|38216.2|38196.2|38250.9|38230.9|38216.2|38196.2|53
1613431200000|2021-02-15 23:20:00|38220.9|38200.9|38220.9|38200.9|38225.6|38205.6|38210.9|38190.9|44
1613431500000|2021-02-15 23:25:00|38218.4|38198.4|38218.4|38198.4|38220.9|38200.9|38215.9|38195.9|27
1613431800000|2021-02-15 23:30:00|38218.1|38198.1|38220.9|38200.9|38225.6|38205.6|38216.2|38196.2|10
1613432100000|2021-02-15 23:35:00|38223.4|38203.4|38230.9|38210.9|38230.9|38210.9|38220.9|38200.9|11
1613432400000|2021-02-15 23:40:00|38225.9|38205.9|38230.9|38210.9|38240.6|38220.6|38225.9|38205.9|34
1613432700000|2021-02-15 23:45:00|38230.6|38210.6|38225.9|38205.9|38230.6|38210.6|38223.4|38203.4|16
1613433000000|2021-02-15 23:50:00|38223.4|38203.4|38223.4|38203.4|38223.4|38203.4|38215.9|38195.9|24
1613433300000|2021-02-15 23:55:00|38225.6|38205.6|38218.4|38198.4|38228.4|38208.4|38218.4|38198.4|33
1613433600000|2021-02-16 00:00:00|38220.9|38200.9|38225.9|38205.9|38230.9|38210.9|38218.7|38198.7|34
1613433900000|2021-02-16 00:05:00|38223.7|38203.7|38200.9|38180.9|38225.9|38205.9|38200.9|38180.9|49
1613434200000|2021-02-16 00:10:00|38203.7|38183.7|38230.9|38210.9|38233.4|38213.4|38203.7|38183.7|47
1613434500000|2021-02-16 00:15:00|38233.4|38213.4|38233.4|38213.4|38235.9|38215.9|38225.9|38205.9|15
1613434800000|2021-02-16 00:20:00|38231.2|38211.2|38253.4|38233.4|38255.9|38235.9|38230.9|38210.9|42
1613435100000|2021-02-16 00:25:00|38253.1|38233.1|38263.4|38243.4|38265.9|38245.9|38250.9|38230.9|39
1613435400000|2021-02-16 00:30:00|38261.2|38241.2|38275.9|38255.9|38275.9|38255.9|38255.9|38235.9|28
1613435700000|2021-02-16 00:35:00|38275.6|38255.6|38270.9|38250.9|38278.4|38258.4|38260.9|38240.9|21
1613436000000|2021-02-16 00:40:00|38268.4|38248.4|38258.4|38238.4|38275.9|38255.9|38258.1|38238.1|35
1613436300000|2021-02-16 00:45:00|38260.9|38240.9|38250.9|38230.9|38260.9|38240.9|38245.9|38225.9|16
1613436600000|2021-02-16 00:50:00|38248.7|38228.7|38243.7|38223.7|38250.9|38230.9|38240.9|38220.9|20
1613436900000|2021-02-16 00:55:00|38243.4|38223.4|38245.9|38225.9|38245.9|38225.9|38240.9|38220.9|25
1613437200000|2021-02-16 01:00:00|38250.9|38230.9|38250.9|38230.9|38258.4|38238.4|38230.9|38210.9|80
1613437500000|2021-02-16 01:05:00|38245.9|38225.9|38250.9|38230.9|38253.7|38233.7|38238.4|38218.4|53
1613437800000|2021-02-16 01:10:00|38251.5|38231.5|38273.7|38253.7|38273.7|38253.7|38251.5|38231.5|49
1613438100000|2021-02-16 01:15:00|38270.9|38250.9|38291.2|38271.2|38291.2|38271.2|38266.2|38246.2|90
1613438400000|2021-02-16 01:20:00|38298.7|38278.7|38444|38424|38444|38424|38298.7|38278.7|382
1613438700000|2021-02-16 01:25:00|38444.3|38424.3|38398.4|38378.4|38450.9|38430.9|38390.6|38370.6|153
1613439000000|2021-02-16 01:30:00|38398.1|38378.1|38423.1|38403.1|38425.9|38405.9|38398.1|38378.1|151
1613439300000|2021-02-16 01:35:00|38420.9|38400.9|38391.2|38371.2|38423.1|38403.1|38371.5|38351.5|133
1613439600000|2021-02-16 01:40:00|38393.4|38373.4|38408.1|38388.1|38418.1|38398.1|38386.5|38366.5|124
1613439900000|2021-02-16 01:45:00|38410.6|38390.6|38396.5|38376.5|38423.7|38403.7|38389.6|38369.6|95
1613440200000|2021-02-16 01:50:00|38398.7|38378.7|38351.5|38331.5|38399|38379|38349.3|38329.3|71
1613440500000|2021-02-16 01:55:00|38349.3|38329.3|38346.5|38326.5|38364|38344|38344.3|38324.3|69
1613440800000|2021-02-16 02:00:00|38344.3|38324.3|38344.3|38324.3|38368.7|38348.7|38344.3|38324.3|64
1613441100000|2021-02-16 02:05:00|38342.1|38322.1|38356.5|38336.5|38363.7|38343.7|38341.8|38321.8|51
1613441400000|2021-02-16 02:10:00|38358.7|38338.7|38361.5|38341.5|38368.7|38348.7|38353.7|38333.7|47
1613441700000|2021-02-16 02:15:00|38361.2|38341.2|38364.3|38344.3|38366.5|38346.5|38356.5|38336.5|62
1613442000000|2021-02-16 02:20:00|38366.5|38346.5|38388.7|38368.7|38390.9|38370.9|38366.5|38346.5|62
1613442300000|2021-02-16 02:25:00|38390.9|38370.9|38384|38364|38401.5|38381.5|38376.5|38356.5|72
1613442600000|2021-02-16 02:30:00|38384.3|38364.3|38383.7|38363.7|38389|38369|38376.5|38356.5|51
1613442900000|2021-02-16 02:35:00|38381.5|38361.5|38361.5|38341.5|38381.5|38361.5|38361.5|38341.5|37
1613443200000|2021-02-16 02:40:00|38363.7|38343.7|38369.3|38349.3|38374.3|38354.3|38363.7|38343.7|27
1613443500000|2021-02-16 02:45:00|38369|38349|38376.5|38356.5|38379|38359|38364.3|38344.3|10
1613443800000|2021-02-16 02:50:00|38374.3|38354.3|38356.5|38336.5|38376.5|38356.5|38356.5|38336.5|32
1613444100000|2021-02-16 02:55:00|38356.2|38336.2|38364.3|38344.3|38369|38349|38356.2|38336.2|17
1613444400000|2021-02-16 03:00:00|38363.7|38343.7|38356.5|38336.5|38364|38344|38354|38334|36
1613444700000|2021-02-16 03:05:00|38361.2|38341.2|38356.5|38336.5|38366.5|38346.5|38356.5|38336.5|33
1613445000000|2021-02-16 03:10:00|38356.8|38336.8|38381.5|38361.5|38381.5|38361.5|38356.5|38336.5|60
1613445300000|2021-02-16 03:15:00|38384|38364|38396.5|38376.5|38396.5|38376.5|38384|38364|66
1613445600000|2021-02-16 03:20:00|38394.3|38374.3|38391.8|38371.8|38394.3|38374.3|38389.6|38369.6|48
1613445900000|2021-02-16 03:25:00|38394|38374|38391.5|38371.5|38401.2|38381.2|38389.6|38369.6|77
1613446200000|2021-02-16 03:30:00|38389.3|38369.3|38381.5|38361.5|38401.5|38381.5|38381.5|38361.5|110
1613446500000|2021-02-16 03:35:00|38383.7|38363.7|38401.5|38381.5|38406.5|38386.5|38373.7|38353.7|155
1613446800000|2021-02-16 03:40:00|38401.2|38381.2|38396.5|38376.5|38403.7|38383.7|38394|38374|85
1613447100000|2021-02-16 03:45:00|38398.7|38378.7|38393.7|38373.7|38404|38384|38386.2|38366.2|116
1613447400000|2021-02-16 03:50:00|38388.7|38368.7|38398.1|38378.1|38403.1|38383.1|38381.5|38361.5|114
1613447700000|2021-02-16 03:55:00|38400.9|38380.9|38400.6|38380.6|38408.1|38388.1|38395.6|38375.6|153
1613448000000|2021-02-16 04:00:00|38403.1|38383.1|38410.6|38390.6|38410.6|38390.6|38386.2|38366.2|152
1613448300000|2021-02-16 04:05:00|38410.3|38390.3|38395.9|38375.9|38413.1|38393.1|38388.1|38368.1|49
1613448600000|2021-02-16 04:10:00|38398.1|38378.1|38405.3|38385.3|38408.1|38388.1|38395.6|38375.6|43
1613448900000|2021-02-16 04:15:00|38408.1|38388.1|38400.6|38380.6|38410.6|38390.6|38398.1|38378.1|20
1613449200000|2021-02-16 04:20:00|38398.1|38378.1|38403.1|38383.1|38410.6|38390.6|38395.9|38375.9|43
1613449500000|2021-02-16 04:25:00|38403.4|38383.4|38403.1|38383.1|38408.1|38388.1|38400.6|38380.6|18
1613449800000|2021-02-16 04:30:00|38405.6|38385.6|38403.1|38383.1|38408.1|38388.1|38400.9|38380.9|15
1613450100000|2021-02-16 04:35:00|38402.8|38382.8|38395.9|38375.9|38403.1|38383.1|38393.4|38373.4|9
1613450400000|2021-02-16 04:40:00|38395.6|38375.6|38395.6|38375.6|38395.6|38375.6|38388.1|38368.1|28
1613450700000|2021-02-16 04:45:00|38393.1|38373.1|38395.9|38375.9|38400.9|38380.9|38393.1|38373.1|11
1613451000000|2021-02-16 04:50:00|38393.7|38373.7|38398.1|38378.1|38403.1|38383.1|38393.4|38373.4|42
1613451300000|2021-02-16 04:55:00|38395.9|38375.9|38393.1|38373.1|38398.1|38378.1|38388.4|38368.4|19
1613451600000|2021-02-16 05:00:00|38390.9|38370.9|38393.7|38373.7|38398.1|38378.1|38388.1|38368.1|35
1613451900000|2021-02-16 05:05:00|38391.2|38371.2|38370.9|38350.9|38391.2|38371.2|38366.2|38346.2|39
1613452200000|2021-02-16 05:10:00|38368.7|38348.7|38313.7|38293.7|38368.7|38348.7|38313.4|38293.4|107
1613452500000|2021-02-16 05:15:00|38313.4|38293.4|38218.1|38198.1|38313.4|38293.4|38213.4|38193.4|368
1613452800000|2021-02-16 05:20:00|38218.4|38198.4|38245.6|38225.6|38250.6|38230.6|38215.9|38195.9|160
1613453100000|2021-02-16 05:25:00|38240.9|38220.9|38250.6|38230.6|38253.4|38233.4|38228.1|38208.1|61
1613453400000|2021-02-16 05:30:00|38253.1|38233.1|38230.6|38210.6|38253.1|38233.1|38220.9|38200.9|108
1613453700000|2021-02-16 05:35:00|38230.9|38210.9|38100|38080|38238.7|38218.7|38070.6|38050.6|407
1613454000000|2021-02-16 05:40:00|38100.3|38080.3|38125.3|38105.3|38130.6|38110.6|38055|38035|260
1613454300000|2021-02-16 05:45:00|38122.8|38102.8|38145.3|38125.3|38145.3|38125.3|38105.3|38085.3|162
1613454600000|2021-02-16 05:50:00|38147.5|38127.5|38155.3|38135.3|38167.5|38147.5|38137.8|38117.8|126
1613454900000|2021-02-16 05:55:00|38155.6|38135.6|38170.3|38150.3|38177.8|38157.8|38150.3|38130.3|91
1613455200000|2021-02-16 06:00:00|38165.3|38145.3|38155.3|38135.3|38172.8|38152.8|38118.1|38098.1|198
1613455500000|2021-02-16 06:05:00|38157.5|38137.5|38158.1|38138.1|38167.5|38147.5|38147.5|38127.5|138
1613455800000|2021-02-16 06:10:00|38155.9|38135.9|38165.3|38145.3|38170.3|38150.3|38155.3|38135.3|66
1613456100000|2021-02-16 06:15:00|38162.8|38142.8|38175.3|38155.3|38175.3|38155.3|38162.8|38142.8|57
1613456400000|2021-02-16 06:20:00|38173.1|38153.1|38187.8|38167.8|38190.3|38170.3|38172.8|38152.8|79
1613456700000|2021-02-16 06:25:00|38187.5|38167.5|38187.5|38167.5|38192.5|38172.5|38180.3|38160.3|40
1613457000000|2021-02-16 06:30:00|38185.3|38165.3|38197.5|38177.5|38221.9|38201.9|38185.3|38165.3|106
1613457300000|2021-02-16 06:35:00|38195.3|38175.3|38197.5|38177.5|38202.5|38182.5|38190|38170|51
1613457600000|2021-02-16 06:40:00|38200.3|38180.3|38192.8|38172.8|38200.6|38180.6|38185.6|38165.6|52
1613457900000|2021-02-16 06:45:00|38190.3|38170.3|38212.5|38192.5|38215|38195|38180.3|38160.3|66
1613458200000|2021-02-16 06:50:00|38214.7|38194.7|38200.3|38180.3|38214.7|38194.7|38195.6|38175.6|46
1613458500000|2021-02-16 06:55:00|38198.1|38178.1|38185.3|38165.3|38198.1|38178.1|38167.8|38147.8|99
1613458800000|2021-02-16 07:00:00|38185.9|38165.9|38212.8|38192.8|38222.8|38202.8|38185.9|38165.9|148
1613459100000|2021-02-16 07:05:00|38215|38195|38217.8|38197.8|38220.3|38200.3|38207.8|38187.8|100
1613459400000|2021-02-16 07:10:00|38218.1|38198.1|38227.8|38207.8|38242.8|38222.8|38217.5|38197.5|106
1613459700000|2021-02-16 07:15:00|38230|38210|38245.6|38225.6|38250.3|38230.3|38210.6|38190.6|161
1613460000000|2021-02-16 07:20:00|38245.9|38225.9|38223.1|38203.1|38258.1|38238.1|38210.3|38190.3|165
1613460300000|2021-02-16 07:25:00|38222.8|38202.8|38227.5|38207.5|38232.5|38212.5|38208.1|38188.1|59
1613460600000|2021-02-16 07:30:00|38227.8|38207.8|38220.3|38200.3|38245.3|38225.3|38208.1|38188.1|106
1613460900000|2021-02-16 07:35:00|38220|38200|38232.8|38212.8|38242.5|38222.5|38217.5|38197.5|73
1613461200000|2021-02-16 07:40:00|38232.5|38212.5|38232.5|38212.5|38242.5|38222.5|38225|38205|68
1613461500000|2021-02-16 07:45:00|38235|38215|38230|38210|38237.2|38217.2|38210.3|38190.3|98
1613461800000|2021-02-16 07:50:00|38229.7|38209.7|38245.3|38225.3|38247.5|38227.5|38227.5|38207.5|80
1613462100000|2021-02-16 07:55:00|38243.1|38223.1|38218.1|38198.1|38245.3|38225.3|38205.6|38185.6|154
1613462400000|2021-02-16 08:00:00|38213.1|38193.1|38220|38200|38262.8|38242.8|38205.3|38185.3|218
1613462700000|2021-02-16 08:05:00|38217.8|38197.8|38228.1|38208.1|38260.3|38240.3|38213.1|38193.1|129
1613463000000|2021-02-16 08:10:00|38225.6|38205.6|38230.9|38210.9|38255.3|38235.3|38208.1|38188.1|138
1613463300000|2021-02-16 08:15:00|38230.6|38210.6|38168.1|38148.1|38230.6|38210.6|38162.8|38142.8|256
1613463600000|2021-02-16 08:20:00|38165.6|38145.6|38120.3|38100.3|38165.6|38145.6|38120.3|38100.3|263
1613463900000|2021-02-16 08:25:00|38120|38100|38208.1|38188.1|38208.1|38188.1|38117.5|38097.5|267
1613464200000|2021-02-16 08:30:00|38210.3|38190.3|38255.3|38235.3|38260.3|38240.3|38208.4|38188.4|154
1613464500000|2021-02-16 08:35:00|38253.1|38233.1|38305.6|38285.6|38308.1|38288.1|38250.6|38230.6|262
1613464800000|2021-02-16 08:40:00|38305.3|38285.3|38325.3|38305.3|38330.3|38310.3|38285.6|38265.6|301
1613465100000|2021-02-16 08:45:00|38325.6|38305.6|38335.3|38315.3|38340.6|38320.6|38315.6|38295.6|234
1613465400000|2021-02-16 08:50:00|38335.6|38315.6|38355.6|38335.6|38355.6|38335.6|38330.3|38310.3|118
1613465700000|2021-02-16 08:55:00|38355.3|38335.3|38398.1|38378.1|38405.3|38385.3|38350|38330|171
1613466000000|2021-02-16 09:00:00|38393.1|38373.1|38342.5|38322.5|38395.3|38375.3|38335.6|38315.6|224
1613466300000|2021-02-16 09:05:00|38340.3|38320.3|38357.8|38337.8|38372.5|38352.5|38338.1|38318.1|88
1613466600000|2021-02-16 09:10:00|38357.5|38337.5|38345.6|38325.6|38370|38350|38342.8|38322.8|87
1613466900000|2021-02-16 09:15:00|38345.3|38325.3|38308.1|38288.1|38355|38335|38305.6|38285.6|140
1613467200000|2021-02-16 09:20:00|38305.3|38285.3|38265|38245|38308.4|38288.4|38250.6|38230.6|489
1613467500000|2021-02-16 09:25:00|38264.7|38244.7|38284.7|38264.7|38287.5|38267.5|38255|38235|112
1613467800000|2021-02-16 09:30:00|38282.5|38262.5|38277.5|38257.5|38305|38285|38275|38255|176
1613468100000|2021-02-16 09:35:00|38279.7|38259.7|38292.5|38272.5|38292.5|38272.5|38255|38235|141
1613468400000|2021-02-16 09:40:00|38290|38270|38314.7|38294.7|38316.9|38296.9|38282.5|38262.5|151
1613468700000|2021-02-16 09:45:00|38312.5|38292.5|38330.3|38310.3|38334.7|38314.7|38307.5|38287.5|110
1613469000000|2021-02-16 09:50:00|38328.1|38308.1|38320.3|38300.3|38342.8|38322.8|38307.5|38287.5|338
1613469300000|2021-02-16 09:55:00|38318.1|38298.1|38335|38315|38335|38315|38308.1|38288.1|51
1613469600000|2021-02-16 10:00:00|38334.7|38314.7|38345.3|38325.3|38357.5|38337.5|38334.7|38314.7|104
1613469900000|2021-02-16 10:05:00|38347.8|38327.8|38338.1|38318.1|38347.8|38327.8|38325.3|38305.3|73
1613470200000|2021-02-16 10:10:00|38340.3|38320.3|38335.9|38315.9|38340.3|38320.3|38320.3|38300.3|78
1613470500000|2021-02-16 10:15:00|38340.3|38320.3|38327.5|38307.5|38345.3|38325.3|38318.1|38298.1|71
1613470800000|2021-02-16 10:20:00|38325.3|38305.3|38304.7|38284.7|38325.3|38305.3|38302.2|38282.2|61
1613471100000|2021-02-16 10:25:00|38302.5|38282.5|38312.8|38292.8|38319.7|38299.7|38302.5|38282.5|70
1613471400000|2021-02-16 10:30:00|38313.1|38293.1|38339.7|38319.7|38349.7|38329.7|38307.5|38287.5|199
1613471700000|2021-02-16 10:35:00|38340|38320|38337.2|38317.2|38342.5|38322.5|38322.2|38302.2|53
1613472000000|2021-02-16 10:40:00|38334.7|38314.7|38360|38340|38378.5|38358.5|38332.5|38312.5|114
1613472300000|2021-02-16 10:45:00|38359.7|38339.7|38367.5|38347.5|38377.5|38357.5|38359.7|38339.7|69
1613472600000|2021-02-16 10:50:00|38364.7|38344.7|38351.9|38331.9|38367.5|38347.5|38349.1|38329.1|297
1613472900000|2021-02-16 10:55:00|38354.1|38334.1|38314.4|38294.4|38354.1|38334.1|38314.4|38294.4|260
1613473200000|2021-02-16 11:00:00|38316.6|38296.6|38282.2|38262.2|38321.9|38301.9|38266.9|38246.9|577
1613473500000|2021-02-16 11:05:00|38281.9|38261.9|38249.1|38229.1|38281.9|38261.9|38226.9|38206.9|161
1613473800000|2021-02-16 11:10:00|38249.4|38229.4|38271.6|38251.6|38274.1|38254.1|38246.9|38226.9|80
1613474100000|2021-02-16 11:15:00|38271.3|38251.3|38271.6|38251.6|38274.1|38254.1|38256.9|38236.9|98
1613474400000|2021-02-16 11:20:00|38271.9|38251.9|38316.9|38296.9|38321.6|38301.6|38269.1|38249.1|176
1613474700000|2021-02-16 11:25:00|38321.6|38301.6|38356.9|38336.9|38359.1|38339.1|38321.6|38301.6|103
1613475000000|2021-02-16 11:30:00|38357.2|38337.2|38366.9|38346.9|38369.1|38349.1|38356.9|38336.9|138
1613475300000|2021-02-16 11:35:00|38369.1|38349.1|38377.5|38357.5|38377.5|38357.5|38357.5|38337.5|285
1613475600000|2021-02-16 11:40:00|38380|38360|38405.3|38385.3|38408.1|38388.1|38375|38355|330
1613475900000|2021-02-16 11:45:00|38403.1|38383.1|38378.1|38358.1|38403.1|38383.1|38378.1|38358.1|226
1613476200000|2021-02-16 11:50:00|38375.6|38355.6|38388.1|38368.1|38405.6|38385.6|38375.6|38355.6|206
1613476500000|2021-02-16 11:55:00|38387.8|38367.8|38387.8|38367.8|38388.1|38368.1|38383.1|38363.1|139
1613476800000|2021-02-16 12:00:00|38385.6|38365.6|38363.1|38343.1|38385.6|38365.6|38358.1|38338.1|203
1613477100000|2021-02-16 12:05:00|38368.7|38348.7|38403.7|38383.7|38427|38407|38368.7|38348.7|713
1613477400000|2021-02-16 12:10:00|38398.7|38378.7|38401.2|38381.2|38416.2|38396.2|38396.2|38376.2|256
1613477700000|2021-02-16 12:15:00|38398.7|38378.7|38408.7|38388.7|38408.7|38388.7|38398.7|38378.7|135
1613478000000|2021-02-16 12:20:00|38409|38389|38413.4|38393.4|38413.7|38393.7|38408.7|38388.7|89
1613478300000|2021-02-16 12:25:00|38413.1|38393.1|38388.7|38368.7|38415.9|38395.9|38373.7|38353.7|246
1613478600000|2021-02-16 12:30:00|38386.2|38366.2|38386.2|38366.2|38393.7|38373.7|38353.7|38333.7|324
1613478900000|2021-02-16 12:35:00|38393.7|38373.7|38414|38394|38414|38394|38388.7|38368.7|349
1613479200000|2021-02-16 12:40:00|38414.2|38394.2|38411.7|38391.7|38419.2|38399.2|38399.5|38379.5|382
1613479500000|2021-02-16 12:45:00|38414|38394|38408.7|38388.7|38416.5|38396.5|38389|38369|200
1613479800000|2021-02-16 12:50:00|38409|38389|38396.2|38376.2|38416.5|38396.5|38388.7|38368.7|173
1613480100000|2021-02-16 12:55:00|38393.7|38373.7|38388.1|38368.1|38403.7|38383.7|38386.5|38366.5|191
1613480400000|2021-02-16 13:00:00|38390.6|38370.6|38393.1|38373.1|38417.8|38397.8|38387.5|38367.5|460
1613480700000|2021-02-16 13:05:00|38392.8|38372.8|38408.4|38388.4|38415.9|38395.9|38390.6|38370.6|260
1613481000000|2021-02-16 13:10:00|38413.7|38393.7|38370.3|38350.3|38413.7|38393.7|38342.5|38322.5|798
1613481300000|2021-02-16 13:15:00|38372.5|38352.5|38387.5|38367.5|38397.5|38377.5|38368.1|38348.1|275
1613481600000|2021-02-16 13:20:00|38387.2|38367.2|38355|38335|38387.2|38367.2|38355|38335|292
1613481900000|2021-02-16 13:25:00|38352.5|38332.5|38295|38275|38359.7|38339.7|38295|38275|418
1613482200000|2021-02-16 13:30:00|38297.2|38277.2|38200.3|38180.3|38303.1|38283.1|38184.4|38164.4|892
1613482500000|2021-02-16 13:35:00|38202.5|38182.5|38210.3|38190.3|38225.3|38205.3|38182.2|38162.2|436
1613482800000|2021-02-16 13:40:00|38212.8|38192.8|38237.8|38217.8|38242.8|38222.8|38187.8|38167.8|431
1613483100000|2021-02-16 13:45:00|38237.5|38217.5|38293.1|38273.1|38305.3|38285.3|38230|38210|334
1613483400000|2021-02-16 13:50:00|38290.3|38270.3|38322.8|38302.8|38337.8|38317.8|38285.3|38265.3|304
1613483700000|2021-02-16 13:55:00|38322.5|38302.5|38250.3|38230.3|38325.3|38305.3|38218.1|38198.1|441
1613484000000|2021-02-16 14:00:00|38248.1|38228.1|38187.5|38167.5|38248.1|38228.1|38147.5|38127.5|507
1613484300000|2021-02-16 14:05:00|38185.3|38165.3|38250|38230|38250|38230|38162.5|38142.5|346
1613484600000|2021-02-16 14:10:00|38247.8|38227.8|38212.8|38192.8|38250|38230|38172.5|38152.5|378
1613484900000|2021-02-16 14:15:00|38213.1|38193.1|38155.3|38135.3|38225.3|38205.3|38140.3|38120.3|456
1613485200000|2021-02-16 14:20:00|38157.5|38137.5|38160.3|38140.3|38162.5|38142.5|38080.3|38060.3|473
1613485500000|2021-02-16 14:25:00|38162.5|38142.5|38168.4|38148.4|38192.5|38172.5|38125.6|38105.6|458
1613485800000|2021-02-16 14:30:00|38168.1|38148.1|38220|38200|38222.5|38202.5|38157.8|38137.8|646
1613486100000|2021-02-16 14:35:00|38217.5|38197.5|38130.3|38110.3|38227.5|38207.5|38125|38105|471
1613486400000|2021-02-16 14:40:00|38132.8|38112.8|38200|38180|38217.8|38197.8|38115.3|38095.3|512
1613486700000|2021-02-16 14:45:00|38197.8|38177.8|38142.2|38122.2|38202.2|38182.2|38140.3|38120.3|239
1613487000000|2021-02-16 14:50:00|38142.5|38122.5|38159.7|38139.7|38164.1|38144.1|38097.5|38077.5|429
1613487300000|2021-02-16 14:55:00|38161.9|38141.9|38167.2|38147.2|38191.9|38171.9|38159.4|38139.4|340
1613487600000|2021-02-16 15:00:00|38169.7|38149.7|38206.6|38186.6|38221.9|38201.9|38159.7|38139.7|538
1613487900000|2021-02-16 15:05:00|38204.4|38184.4|38222.2|38202.2|38244.1|38224.1|38194.7|38174.7|344
1613488200000|2021-02-16 15:10:00|38224.4|38204.4|38227.5|38207.5|38242.5|38222.5|38190|38170|368
1613488500000|2021-02-16 15:15:00|38229.7|38209.7|38244.4|38224.4|38256.9|38236.9|38197.2|38177.2|279
1613488800000|2021-02-16 15:20:00|38244.1|38224.1|38269.7|38249.7|38284.7|38264.7|38227.2|38207.2|376
1613489100000|2021-02-16 15:25:00|38270|38250|38302.2|38282.2|38307.5|38287.5|38267.5|38247.5|322
1613489400000|2021-02-16 15:30:00|38301.9|38281.9|38339.4|38319.4|38349.7|38329.7|38286.9|38266.9|303
1613489700000|2021-02-16 15:35:00|38339.7|38319.7|38319.4|38299.4|38359.7|38339.7|38310.3|38290.3|251
1613490000000|2021-02-16 15:40:00|38321.6|38301.6|38301.9|38281.9|38337.2|38317.2|38289.1|38269.1|267
1613490300000|2021-02-16 15:45:00|38299.7|38279.7|38277.5|38257.5|38319.4|38299.4|38265.3|38245.3|387
1613490600000|2021-02-16 15:50:00|38279.7|38259.7|38272.8|38252.8|38299.7|38279.7|38262.5|38242.5|277
1613490900000|2021-02-16 15:55:00|38277.5|38257.5|38332.5|38312.5|38352.5|38332.5|38274.7|38254.7|320
1613491200000|2021-02-16 16:00:00|38332.2|38312.2|38347.2|38327.2|38372.5|38352.5|38319.7|38299.7|344
1613491500000|2021-02-16 16:05:00|38345|38325|38303.6|38283.6|38346.9|38326.9|38302.2|38282.2|203
1613491800000|2021-02-16 16:10:00|38305.9|38285.9|38308.4|38288.4|38330|38310|38305.9|38285.9|124
1613492100000|2021-02-16 16:15:00|38308.1|38288.1|38280.3|38260.3|38315.6|38295.6|38272.5|38252.5|260
1613492400000|2021-02-16 16:20:00|38280|38260|38277.8|38257.8|38305.3|38285.3|38275.6|38255.6|161
1613492700000|2021-02-16 16:25:00|38278.1|38258.1|38292.8|38272.8|38300|38280|38247.5|38227.5|287
1613493000000|2021-02-16 16:30:00|38290.6|38270.6|38308.4|38288.4|38313.1|38293.1|38243.4|38223.4|352
1613493300000|2021-02-16 16:35:00|38313.1|38293.1|38325.3|38305.3|38341.1|38321.1|38308.6|38288.6|255
1613493600000|2021-02-16 16:40:00|38325.6|38305.6|38269.7|38249.7|38328.1|38308.1|38267.8|38247.8|180
1613493900000|2021-02-16 16:45:00|38272.5|38252.5|38287.5|38267.5|38315|38295|38261.9|38241.9|246
1613494200000|2021-02-16 16:50:00|38285.3|38265.3|38282.8|38262.8|38300.3|38280.3|38237.5|38217.5|253
1613494500000|2021-02-16 16:55:00|38280.3|38260.3|38290|38270|38330.3|38310.3|38270|38250|336
1613494800000|2021-02-16 17:00:00|38290.3|38270.3|38320.3|38300.3|38322.5|38302.5|38280.3|38260.3|123
1613495100000|2021-02-16 17:05:00|38317.5|38297.5|38257.2|38237.2|38322.5|38302.5|38254.7|38234.7|232
1613495400000|2021-02-16 17:10:00|38254.7|38234.7|38297.8|38277.8|38317.5|38297.5|38250|38230|285
1613495700000|2021-02-16 17:15:00|38300|38280|38295.3|38275.3|38300.3|38280.3|38268.6|38248.6|175
1613496000000|2021-02-16 17:20:00|38297.5|38277.5|38305.3|38285.3|38325|38305|38295.3|38275.3|175
1613496300000|2021-02-16 17:25:00|38303.1|38283.1|38330.3|38310.3|38330.3|38310.3|38297.8|38277.8|123
1613496600000|2021-02-16 17:30:00|38328.1|38308.1|38322.5|38302.5|38335.3|38315.3|38320.3|38300.3|116
1613496900000|2021-02-16 17:35:00|38320.3|38300.3|38284.2|38264.2|38322.5|38302.5|38284.2|38264.2|449
1613497200000|2021-02-16 17:40:00|38288.9|38268.9|38291.7|38271.7|38304.2|38284.2|38288.9|38268.9|91
1613497500000|2021-02-16 17:45:00|38291.4|38271.4|38313.6|38293.6|38331.4|38311.4|38289.2|38269.2|524
1613497800000|2021-02-16 17:50:00|38311.4|38291.4|38336.7|38316.7|38341.9|38321.9|38306.4|38286.4|263
1613498100000|2021-02-16 17:55:00|38338.9|38318.9|38351.9|38331.9|38366.4|38346.4|38331.4|38311.4|728
1613498400000|2021-02-16 18:00:00|38349.2|38329.2|38349.2|38329.2|38365.8|38345.8|38346.4|38326.4|327
1613498700000|2021-02-16 18:05:00|38346.9|38326.9|38346.7|38326.7|38349.2|38329.2|38339.2|38319.2|119
1613499000000|2021-02-16 18:10:00|38348.9|38328.9|38359.2|38339.2|38364.2|38344.2|38341.7|38321.7|119
1613499300000|2021-02-16 18:15:00|38361.4|38341.4|38351.7|38331.7|38366.4|38346.4|38349.2|38329.2|68
1613499600000|2021-02-16 18:20:00|38349.4|38329.4|38373.9|38353.9|38373.9|38353.9|38349.4|38329.4|99
1613499900000|2021-02-16 18:25:00|38371.7|38351.7|38376.4|38356.4|38378.6|38358.6|38356.4|38336.4|150
1613500200000|2021-02-16 18:30:00|38374.2|38354.2|38386.4|38366.4|38386.9|38366.9|38366.7|38346.7|76
1613500500000|2021-02-16 18:35:00|38388.6|38368.6|38393.9|38373.9|38399.2|38379.2|38386.4|38366.4|108
1613500800000|2021-02-16 18:40:00|38391.4|38371.4|38383.9|38363.9|38396.4|38376.4|38369.2|38349.2|132
1613501100000|2021-02-16 18:45:00|38384.2|38364.2|38399.2|38379.2|38401.4|38381.4|38361.7|38341.7|110
1613501400000|2021-02-16 18:50:00|38398.9|38378.9|38379.2|38359.2|38399.2|38379.2|38379.2|38359.2|39
1613501700000|2021-02-16 18:55:00|38381.4|38361.4|38381.4|38361.4|38383.6|38363.6|38366.4|38346.4|90
1613502000000|2021-02-16 19:00:00|38379.2|38359.2|38373.3|38353.3|38381.4|38361.4|38363.6|38343.6|135
1613502300000|2021-02-16 19:05:00|38368.6|38348.6|38384.4|38364.4|38393.6|38373.6|38368|38348|192
1613502600000|2021-02-16 19:10:00|38382.2|38362.2|38373.6|38353.6|38384.4|38364.4|38363.6|38343.6|68
1613502900000|2021-02-16 19:15:00|38371.4|38351.4|38373.6|38353.6|38383.3|38363.3|38363.6|38343.6|39
1613503200000|2021-02-16 19:20:00|38375.8|38355.8|38386.7|38366.7|38396.4|38376.4|38373.6|38353.6|49
1613503500000|2021-02-16 19:25:00|38388.9|38368.9|38391.7|38371.7|38391.7|38371.7|38376.7|38356.7|72
1613503800000|2021-02-16 19:30:00|38389.4|38369.4|38394.2|38374.2|38394.2|38374.2|38379.2|38359.2|79
1613504100000|2021-02-16 19:35:00|38391.7|38371.7|38391.4|38371.4|38394.2|38374.2|38381.9|38361.9|47
1613504400000|2021-02-16 19:40:00|38389.2|38369.2|38384.2|38364.2|38394.2|38374.2|38384.2|38364.2|48
1613504700000|2021-02-16 19:45:00|38386.7|38366.7|38386.7|38366.7|38388.9|38368.9|38376.7|38356.7|32
1613505000000|2021-02-16 19:50:00|38384.2|38364.2|38369.2|38349.2|38386.7|38366.7|38366.7|38346.7|43
1613505300000|2021-02-16 19:55:00|38369.4|38349.4|38389.2|38369.2|38389.2|38369.2|38369.2|38349.2|22
1613505600000|2021-02-16 20:00:00|38391.7|38371.7|38381.9|38361.9|38391.7|38371.7|38366.7|38346.7|56
1613505900000|2021-02-16 20:05:00|38379.7|38359.7|38389.2|38369.2|38391.9|38371.9|38377.2|38357.2|40
1613506200000|2021-02-16 20:10:00|38389.4|38369.4|38384.2|38364.2|38391.9|38371.9|38379.7|38359.7|29
1613506500000|2021-02-16 20:15:00|38381.9|38361.9|38379.2|38359.2|38389.4|38369.4|38374.2|38354.2|46
1613506800000|2021-02-16 20:20:00|38381.4|38361.4|38388.9|38368.9|38388.9|38368.9|38379.2|38359.2|19
1613507100000|2021-02-16 20:25:00|38384.4|38364.4|38391.7|38371.7|38396.9|38376.9|38384.2|38364.2|31
1613507400000|2021-02-16 20:30:00|38389.2|38369.2|38394.4|38374.4|38394.4|38374.4|38386.4|38366.4|44
1613507700000|2021-02-16 20:35:00|38396.7|38376.7|38386.4|38366.4|38406.7|38386.7|38383.9|38363.9|147
1613508000000|2021-02-16 20:40:00|38384.2|38364.2|38394.2|38374.2|38401.7|38381.7|38381.7|38361.7|42
1613508300000|2021-02-16 20:45:00|38391.9|38371.9|38396.4|38376.4|38404.2|38384.2|38389.2|38369.2|44
1613508600000|2021-02-16 20:50:00|38394.2|38374.2|38394.2|38374.2|38399.2|38379.2|38384.2|38364.2|61
1613508900000|2021-02-16 20:55:00|38396.7|38376.7|38404.2|38384.2|38406.9|38386.9|38386.9|38366.9|49
1613509200000|2021-02-16 21:00:00|38401.7|38381.7|38399.2|38379.2|38404.2|38384.2|38394.2|38374.2|49
1613509500000|2021-02-16 21:05:00|38401.4|38381.4|38399.4|38379.4|38401.9|38381.9|38396.4|38376.4|27
1613509800000|2021-02-16 21:10:00|38401.7|38381.7|38394.2|38374.2|38404.2|38384.2|38381.9|38361.9|73
1613510100000|2021-02-16 21:15:00|38393.9|38373.9|38394.2|38374.2|38394.2|38374.2|38389.2|38369.2|12
1613510400000|2021-02-16 21:20:00|38391.9|38371.9|38394.2|38374.2|38394.2|38374.2|38389.2|38369.2|5
1613510700000|2021-02-16 21:25:00|38396.4|38376.4|38394.2|38374.2|38396.4|38376.4|38386.4|38366.4|54
1613511000000|2021-02-16 21:30:00|38391.7|38371.7|38404.2|38384.2|38406.7|38386.7|38391.7|38371.7|33
1613511300000|2021-02-16 21:35:00|38403.9|38383.9|38399.2|38379.2|38404.2|38384.2|38399.2|38379.2|29
1613511600000|2021-02-16 21:40:00|38399.4|38379.4|38406.4|38386.4|38406.4|38386.4|38399.2|38379.2|10
1613511900000|2021-02-16 21:45:00|38404.2|38384.2|38396.9|38376.9|38404.2|38384.2|38394.2|38374.2|89
1613512200000|2021-02-16 21:50:00|38399.2|38379.2|38404.2|38384.2|38413.9|38393.9|38399.2|38379.2|76
1613512500000|2021-02-16 21:55:00|38403.9|38383.9|38386.4|38366.4|38404.2|38384.2|38384.2|38364.2|73
1613516400000|2021-02-16 23:00:00|38382.8|38362.8|38371.7|38351.7|38383.9|38363.9|38369.2|38349.2|99
1613516700000|2021-02-16 23:05:00|38371.4|38351.4|38312.5|38292.5|38371.4|38351.4|38312.5|38292.5|124
1613517000000|2021-02-16 23:10:00|38311.9|38291.9|38314.4|38294.4|38344.2|38324.2|38309.4|38289.4|63
1613517300000|2021-02-16 23:15:00|38318.9|38298.9|38353.9|38333.9|38353.9|38333.9|38314.4|38294.4|37
1613517600000|2021-02-16 23:20:00|38349.2|38329.2|38329.2|38309.2|38356.4|38336.4|38329.2|38309.2|23
1613517900000|2021-02-16 23:25:00|38327|38307|38331.7|38311.7|38334.2|38314.2|38314.2|38294.2|27
1613518200000|2021-02-16 23:30:00|38333.9|38313.9|38338.9|38318.9|38348.9|38328.9|38327|38307|34
1613518500000|2021-02-16 23:35:00|38336.7|38316.7|38351.4|38331.4|38353.6|38333.6|38329.5|38309.5|17
1613518800000|2021-02-16 23:40:00|38353.6|38333.6|38349.2|38329.2|38353.9|38333.9|38349.2|38329.2|21
1613519100000|2021-02-16 23:45:00|38344.5|38324.5|38331.4|38311.4|38344.5|38324.5|38324.2|38304.2|22
1613519400000|2021-02-16 23:50:00|38333.6|38313.6|38314.2|38294.2|38333.6|38313.6|38307|38287|64
1613519700000|2021-02-16 23:55:00|38312|38292|38304.2|38284.2|38317|38297|38304.2|38284.2|24
1613520000000|2021-02-17 00:00:00|38302|38282|38288.6|38268.6|38306.4|38286.4|38278.9|38258.9|131
1613520300000|2021-02-17 00:05:00|38286.1|38266.1|38291.4|38271.4|38306.1|38286.1|38283.6|38263.6|61
1613520600000|2021-02-17 00:10:00|38291.1|38271.1|38293.6|38273.6|38293.6|38273.6|38288.6|38268.6|10
1613520900000|2021-02-17 00:15:00|38298.3|38278.3|38286.4|38266.4|38298.6|38278.6|38279.2|38259.2|26
1613521200000|2021-02-17 00:20:00|38286.1|38266.1|38283.6|38263.6|38291.4|38271.4|38279.2|38259.2|17
1613521500000|2021-02-17 00:25:00|38281.4|38261.4|38286.4|38266.4|38288.6|38268.6|38281.4|38261.4|21
1613521800000|2021-02-17 00:30:00|38286.7|38266.7|38306.4|38286.4|38308.6|38288.6|38286.4|38266.4|33
1613522100000|2021-02-17 00:35:00|38308.6|38288.6|38286.1|38266.1|38308.6|38288.6|38283.9|38263.9|18
1613522400000|2021-02-17 00:40:00|38288.3|38268.3|38278.6|38258.6|38288.6|38268.6|38268.1|38248.1|49
1613522700000|2021-02-17 00:45:00|38281.1|38261.1|38270.9|38250.9|38293.6|38273.6|38270.9|38250.9|32
1613523000000|2021-02-17 00:50:00|38270.6|38250.6|38268.6|38248.6|38270.9|38250.9|38253.6|38233.6|40
1613523300000|2021-02-17 00:55:00|38268.9|38248.9|38278.4|38258.4|38283.6|38263.6|38266.1|38246.1|62
1613523600000|2021-02-17 01:00:00|38278.6|38258.6|38258.6|38238.6|38283.4|38263.4|38258.6|38238.6|90
1613523900000|2021-02-17 01:05:00|38258.4|38238.4|38268.6|38248.6|38281.1|38261.1|38246.1|38226.1|89
1613524200000|2021-02-17 01:10:00|38270.9|38250.9|38291.4|38271.4|38293.6|38273.6|38258.6|38238.6|53
1613524500000|2021-02-17 01:15:00|38296.1|38276.1|38306.1|38286.1|38315.6|38295.6|38293.9|38273.9|73
1613524800000|2021-02-17 01:20:00|38305.9|38285.9|38280.9|38260.9|38308.6|38288.6|38275.9|38255.9|52
1613525100000|2021-02-17 01:25:00|38285.9|38265.9|38295.9|38275.9|38300.9|38280.9|38285.9|38265.9|43
1613525400000|2021-02-17 01:30:00|38296.1|38276.1|38318.4|38298.4|38318.4|38298.4|38283.6|38263.6|58
1613525700000|2021-02-17 01:35:00|38318.6|38298.6|38328.4|38308.4|38333.6|38313.6|38313.1|38293.1|68
1613526000000|2021-02-17 01:40:00|38328.6|38308.6|38333.4|38313.4|38340.6|38320.6|38321.1|38301.1|64
1613526300000|2021-02-17 01:45:00|38330.9|38310.9|38326.1|38306.1|38333.4|38313.4|38313.6|38293.6|29
1613526600000|2021-02-17 01:50:00|38325.9|38305.9|38331.1|38311.1|38340.9|38320.9|38318.6|38298.6|43
1613526900000|2021-02-17 01:55:00|38330.9|38310.9|38345.9|38325.9|38355.9|38335.9|38328.4|38308.4|71
1613527200000|2021-02-17 02:00:00|38346.4|38326.4|38325.9|38305.9|38346.4|38326.4|38321.4|38301.4|47
1613527500000|2021-02-17 02:05:00|38326.4|38306.4|38351.4|38331.4|38361.4|38341.4|38326.4|38306.4|71
1613527800000|2021-02-17 02:10:00|38353.6|38333.6|38351.1|38331.1|38356.1|38336.1|38345.9|38325.9|39
1613528100000|2021-02-17 02:15:00|38353.4|38333.4|38378.6|38358.6|38380.9|38360.9|38350.9|38330.9|67
1613528400000|2021-02-17 02:20:00|38380.9|38360.9|38373.6|38353.6|38393.1|38373.1|38371.1|38351.1|96
1613528700000|2021-02-17 02:25:00|38373.4|38353.4|38356.4|38336.4|38376.1|38356.1|38354.2|38334.2|129
1613529000000|2021-02-17 02:30:00|38358.6|38338.6|38395.9|38375.9|38395.9|38375.9|38350.9|38330.9|96
1613529300000|2021-02-17 02:35:00|38396.1|38376.1|38383.6|38363.6|38403.1|38383.1|38378.6|38358.6|178
1613529600000|2021-02-17 02:40:00|38383.9|38363.9|38391.1|38371.1|38391.4|38371.4|38376.4|38356.4|69
1613529900000|2021-02-17 02:45:00|38391.4|38371.4|38403.6|38383.6|38411.4|38391.4|38386.4|38366.4|128
1613530200000|2021-02-17 02:50:00|38406.4|38386.4|38386.7|38366.7|38421.4|38401.4|38386.7|38366.7|154
1613530500000|2021-02-17 02:55:00|38388.6|38368.6|38393.9|38373.9|38398.6|38378.6|38373.6|38353.6|119
1613530800000|2021-02-17 03:00:00|38391.7|38371.7|38403.6|38383.6|38405.9|38385.9|38391.4|38371.4|121
1613531100000|2021-02-17 03:05:00|38405.9|38385.9|38413.9|38393.9|38418.6|38398.6|38401.4|38381.4|57
1613531400000|2021-02-17 03:10:00|38416.1|38396.1|38413.6|38393.6|38418.6|38398.6|38413.6|38393.6|38
1613531700000|2021-02-17 03:15:00|38410.9|38390.9|38401.4|38381.4|38410.9|38390.9|38401.4|38381.4|49
1613532000000|2021-02-17 03:20:00|38403.6|38383.6|38383.6|38363.6|38403.6|38383.6|38381.1|38361.1|65
1613532300000|2021-02-17 03:25:00|38381.4|38361.4|38370.9|38350.9|38383.6|38363.6|38368.6|38348.6|33
1613532600000|2021-02-17 03:30:00|38368.6|38348.6|38373.6|38353.6|38376.4|38356.4|38368.6|38348.6|49
1613532900000|2021-02-17 03:35:00|38371.4|38351.4|38354.2|38334.2|38373.6|38353.6|38348.6|38328.6|78
1613533200000|2021-02-17 03:40:00|38356.4|38336.4|38368.6|38348.6|38384.2|38364.2|38356.4|38336.4|64
1613533500000|2021-02-17 03:45:00|38370.9|38350.9|38371.4|38351.4|38378.9|38358.9|38366.4|38346.4|61
1613533800000|2021-02-17 03:50:00|38369.2|38349.2|38358.9|38338.9|38369.2|38349.2|38351.4|38331.4|67
1613534100000|2021-02-17 03:55:00|38356.4|38336.4|38346.4|38326.4|38358.9|38338.9|38346.4|38326.4|31
1613534400000|2021-02-17 04:00:00|38346.1|38326.1|38321.4|38301.4|38346.4|38326.4|38321.4|38301.4|101
1613534700000|2021-02-17 04:05:00|38316.4|38296.4|38363.1|38343.1|38365.9|38345.9|38313.6|38293.6|112
1613535000000|2021-02-17 04:10:00|38360.9|38340.9|38373.6|38353.6|38386.1|38366.1|38360.9|38340.9|99
1613535300000|2021-02-17 04:15:00|38371.4|38351.4|38368.4|38348.4|38385.9|38365.9|38363.6|38343.6|49
1613535600000|2021-02-17 04:20:00|38368.6|38348.6|38353.4|38333.4|38370.9|38350.9|38348.6|38328.6|40
1613535900000|2021-02-17 04:25:00|38353.6|38333.6|38358.6|38338.6|38358.6|38338.6|38353.4|38333.4|21
1613536200000|2021-02-17 04:30:00|38358.4|38338.4|38344.2|38324.2|38358.6|38338.6|38344.2|38324.2|23
1613536500000|2021-02-17 04:35:00|38346.4|38326.4|38338.6|38318.6|38348.6|38328.6|38335.9|38315.9|31
1613536800000|2021-02-17 04:40:00|38338.4|38318.4|38351.1|38331.1|38358.6|38338.6|38328.1|38308.1|58
1613537100000|2021-02-17 04:45:00|38351.4|38331.4|38351.1|38331.1|38353.6|38333.6|38348.6|38328.6|17
1613537400000|2021-02-17 04:50:00|38351.4|38331.4|38353.6|38333.6|38361.1|38341.1|38348.6|38328.6|28
1613537700000|2021-02-17 04:55:00|38343.4|38323.4|38331.4|38311.4|38345.9|38325.9|38331.4|38311.4|29
1613538000000|2021-02-17 05:00:00|38336.4|38316.4|38373.9|38353.9|38381.2|38361.2|38333.7|38313.7|69
1613538300000|2021-02-17 05:05:00|38373.7|38353.7|38358.7|38338.7|38386.4|38366.4|38356.4|38336.4|60
1613538600000|2021-02-17 05:10:00|38353.9|38333.9|38348.7|38328.7|38358.7|38338.7|38348.7|38328.7|22
1613538900000|2021-02-17 05:15:00|38351.2|38331.2|38363.4|38343.4|38363.7|38343.7|38348.4|38328.4|44
1613539200000|2021-02-17 05:20:00|38365.9|38345.9|38328.9|38308.9|38388.7|38368.7|38328.7|38308.7|164
1613539500000|2021-02-17 05:25:00|38326.4|38306.4|38351.2|38331.2|38360.9|38340.9|38326.4|38306.4|108
1613539800000|2021-02-17 05:30:00|38348.9|38328.9|38366.2|38346.2|38376.2|38356.2|38345.6|38325.6|67
1613540100000|2021-02-17 05:35:00|38368.4|38348.4|38341.4|38321.4|38368.7|38348.7|38341.4|38321.4|42
1613540400000|2021-02-17 05:40:00|38341.2|38321.2|38328.7|38308.7|38341.4|38321.4|38326.4|38306.4|54
1613540700000|2021-02-17 05:45:00|38326.4|38306.4|38341.2|38321.2|38341.2|38321.2|38313.7|38293.7|64
1613541000000|2021-02-17 05:50:00|38340.9|38320.9|38338.7|38318.7|38341.2|38321.2|38333.4|38313.4|27
1613541300000|2021-02-17 05:55:00|38336.2|38316.2|38316.2|38296.2|38340.9|38320.9|38308.4|38288.4|64
1613541600000|2021-02-17 06:00:00|38315.9|38295.9|38303.9|38283.9|38323.7|38303.7|38291.4|38271.4|109
1613541900000|2021-02-17 06:05:00|38304.2|38284.2|38278.7|38258.7|38308.7|38288.7|38276.4|38256.4|118
1613542200000|2021-02-17 06:10:00|38280.9|38260.9|38290.9|38270.9|38296.2|38276.2|38280.9|38260.9|62
1613542500000|2021-02-17 06:15:00|38293.1|38273.1|38263.7|38243.7|38298.4|38278.4|38263.4|38243.4|81
1613542800000|2021-02-17 06:20:00|38265.9|38245.9|38253.7|38233.7|38268.7|38248.7|38246.4|38226.4|81
1613543100000|2021-02-17 06:25:00|38251.4|38231.4|38253.7|38233.7|38256.4|38236.4|38240.9|38220.9|108
1613543400000|2021-02-17 06:30:00|38256.2|38236.2|38271.4|38251.4|38283.4|38263.4|38256.2|38236.2|93
1613543700000|2021-02-17 06:35:00|38273.7|38253.7|38276.2|38256.2|38278.7|38258.7|38266.4|38246.4|29
1613544000000|2021-02-17 06:40:00|38273.7|38253.7|38291.2|38271.2|38294.2|38274.2|38271.2|38251.2|49
1613544300000|2021-02-17 06:45:00|38290.9|38270.9|38301.4|38281.4|38311.2|38291.2|38290.9|38270.9|75
1613544600000|2021-02-17 06:50:00|38301.2|38281.2|38298.9|38278.9|38303.7|38283.7|38291.4|38271.4|46
1613544900000|2021-02-17 06:55:00|38296.4|38276.4|38294.2|38274.2|38301.2|38281.2|38286.4|38266.4|50
1613545200000|2021-02-17 07:00:00|38296.4|38276.4|38298.9|38278.9|38301.2|38281.2|38281.2|38261.2|133
1613545500000|2021-02-17 07:05:00|38303.7|38283.7|38278.7|38258.7|38313.7|38293.7|38263.7|38243.7|85
1613545800000|2021-02-17 07:10:00|38278.9|38258.9|38283.7|38263.7|38301.2|38281.2|38275.9|38255.9|98
1613546100000|2021-02-17 07:15:00|38285.9|38265.9|38253.7|38233.7|38286.2|38266.2|38253.7|38233.7|125
1613546400000|2021-02-17 07:20:00|38255.9|38235.9|38243.7|38223.7|38273.4|38253.4|38241.4|38221.4|263
1613546700000|2021-02-17 07:25:00|38241.2|38221.2|38228.7|38208.7|38251.4|38231.4|38223.7|38203.7|109
1613547000000|2021-02-17 07:30:00|38226.4|38206.4|38203.1|38183.1|38231.2|38211.2|38186.4|38166.4|188
1613547300000|2021-02-17 07:35:00|38203.4|38183.4|38198.4|38178.4|38210.9|38190.9|38195.9|38175.9|98
1613547600000|2021-02-17 07:40:00|38198.1|38178.1|38203.9|38183.9|38211.2|38191.2|38176.4|38156.4|133
1613547900000|2021-02-17 07:45:00|38203.7|38183.7|38216.4|38196.4|38216.4|38196.4|38196.4|38176.4|109
1613548200000|2021-02-17 07:50:00|38213.9|38193.9|38224.2|38204.2|38233.9|38213.9|38206.4|38186.4|434
1613548500000|2021-02-17 07:55:00|38221.4|38201.4|38208.9|38188.9|38228.7|38208.7|38201.2|38181.2|63
1613548800000|2021-02-17 08:00:00|38211.4|38191.4|38180.9|38160.9|38236.4|38216.4|38178.7|38158.7|260
1613549100000|2021-02-17 08:05:00|38178.7|38158.7|38191.2|38171.2|38200.9|38180.9|38156.2|38136.2|247
1613549400000|2021-02-17 08:10:00|38190.9|38170.9|38206.2|38186.2|38221.4|38201.4|38188.1|38168.1|172
1613549700000|2021-02-17 08:15:00|38203.7|38183.7|38218.4|38198.4|38231.2|38211.2|38198.9|38178.9|127
1613550000000|2021-02-17 08:20:00|38216.2|38196.2|38243.9|38223.9|38248.9|38228.9|38211.2|38191.2|170
1613550300000|2021-02-17 08:25:00|38248.7|38228.7|38231.4|38211.4|38249.2|38229.2|38231.4|38211.4|150
1613550600000|2021-02-17 08:30:00|38233.9|38213.9|38249.5|38229.5|38252|38232|38226.4|38206.4|98
1613550900000|2021-02-17 08:35:00|38249.2|38229.2|38242|38222|38252|38232|38232|38212|139
1613551200000|2021-02-17 08:40:00|38244.5|38224.5|38229.2|38209.2|38249.7|38229.7|38224.5|38204.5|102
1613551500000|2021-02-17 08:45:00|38231.7|38211.7|38216.7|38196.7|38239.7|38219.7|38211.7|38191.7|94
1613551800000|2021-02-17 08:50:00|38218.9|38198.9|38232|38212|38234.2|38214.2|38176.7|38156.7|183
1613552100000|2021-02-17 08:55:00|38222|38202|38237|38217|38252|38232|38219.2|38199.2|140
1613552400000|2021-02-17 09:00:00|38237.2|38217.2|38178.9|38158.9|38239.5|38219.5|38161.4|38141.4|405
1613552700000|2021-02-17 09:05:00|38179.2|38159.2|38148.9|38128.9|38181.4|38161.4|38141.2|38121.2|427
1613553000000|2021-02-17 09:10:00|38148.7|38128.7|38076.4|38056.4|38151.4|38131.4|38051.2|38031.2|607
1613553300000|2021-02-17 09:15:00|38075.9|38055.9|38058.4|38038.4|38075.9|38055.9|38028.7|38008.7|384
1613553600000|2021-02-17 09:20:00|38056.2|38036.2|38100.9|38080.9|38100.9|38080.9|38055.9|38035.9|197
1613553900000|2021-02-17 09:25:00|38098.7|38078.7|38105.6|38085.6|38108.4|38088.4|38086.4|38066.4|136
1613554200000|2021-02-17 09:30:00|38105.9|38085.9|38106.2|38086.2|38110.9|38090.9|38083.4|38063.4|104
1613554500000|2021-02-17 09:35:00|38108.7|38088.7|38063.7|38043.7|38115.9|38095.9|38060.9|38040.9|253
1613554800000|2021-02-17 09:40:00|38061.2|38041.2|38093.7|38073.7|38095.9|38075.9|38055.9|38035.9|111
1613555100000|2021-02-17 09:45:00|38095.9|38075.9|38065.9|38045.9|38095.9|38075.9|38058.7|38038.7|58
1613555400000|2021-02-17 09:50:00|38063.7|38043.7|38110.9|38090.9|38113.1|38093.1|38060.9|38040.9|98
1613555700000|2021-02-17 09:55:00|38108.7|38088.7|38120.9|38100.9|38123.4|38103.4|38096.2|38076.2|104
1613556000000|2021-02-17 10:00:00|38118.7|38098.7|38155.9|38135.9|38155.9|38135.9|38115.9|38095.9|186
1613556300000|2021-02-17 10:05:00|38158.1|38138.1|38135.7|38115.7|38160.6|38140.6|38110.4|38090.4|174
1613556600000|2021-02-17 10:10:00|38135.4|38115.4|38148.2|38128.2|38148.2|38128.2|38123.2|38103.2|145
1613556900000|2021-02-17 10:15:00|38145.7|38125.7|38125.9|38105.9|38148.2|38128.2|38120.9|38100.9|119
1613557200000|2021-02-17 10:20:00|38125.7|38105.7|38140.9|38120.9|38143.2|38123.2|38120.9|38100.9|58
1613557500000|2021-02-17 10:25:00|38143.2|38123.2|38128.2|38108.2|38145.9|38125.9|38125.4|38105.4|63
1613557800000|2021-02-17 10:30:00|38125.9|38105.9|38137.9|38117.9|38148.2|38128.2|38125.7|38105.7|57
1613558100000|2021-02-17 10:35:00|38138.2|38118.2|38138.2|38118.2|38157.6|38137.6|38130.7|38110.7|74
1613558400000|2021-02-17 10:40:00|38140.7|38120.7|38140.4|38120.4|38145.4|38125.4|38125.9|38105.9|146
1613558700000|2021-02-17 10:45:00|38140.7|38120.7|38127.9|38107.9|38143.2|38123.2|38105.9|38085.9|210
1613559000000|2021-02-17 10:50:00|38125.7|38105.7|38140.4|38120.4|38145.7|38125.7|38125.7|38105.7|85
1613559300000|2021-02-17 10:55:00|38138.2|38118.2|38155.7|38135.7|38163.2|38143.2|38125.7|38105.7|77
1613559600000|2021-02-17 11:00:00|38153.4|38133.4|38162.9|38142.9|38175.4|38155.4|38153.2|38133.2|107
1613559900000|2021-02-17 11:05:00|38162.6|38142.6|38158.2|38138.2|38173.2|38153.2|38145.7|38125.7|80
1613560200000|2021-02-17 11:10:00|38160.4|38140.4|38198.2|38178.2|38205.7|38185.7|38160.4|38140.4|152
1613560500000|2021-02-17 11:15:00|38198.4|38178.4|38203.2|38183.2|38222.9|38202.9|38198.2|38178.2|144
1613560800000|2021-02-17 11:20:00|38202.9|38182.9|38208.4|38188.4|38210.9|38190.9|38190.4|38170.4|87
1613561100000|2021-02-17 11:25:00|38210.7|38190.7|38203.2|38183.2|38220.4|38200.4|38203.2|38183.2|100
1613561400000|2021-02-17 11:30:00|38205.4|38185.4|38205.4|38185.4|38218.2|38198.2|38203.2|38183.2|93
1613561700000|2021-02-17 11:35:00|38205.7|38185.7|38237.9|38217.9|38238.2|38218.2|38205.4|38185.4|131
1613562000000|2021-02-17 11:40:00|38235.7|38215.7|38232.6|38212.6|38238.2|38218.2|38205.9|38185.9|108
1613562300000|2021-02-17 11:45:00|38230.4|38210.4|38225.9|38205.9|38240.9|38220.9|38220.9|38200.9|112
1613562600000|2021-02-17 11:50:00|38228.2|38208.2|38220.9|38200.9|38240.9|38220.9|38220.9|38200.9|75
1613562900000|2021-02-17 11:55:00|38223.2|38203.2|38240.4|38220.4|38242.9|38222.9|38223.2|38203.2|84
1613563200000|2021-02-17 12:00:00|38238.2|38218.2|38235.9|38215.9|38243.4|38223.4|38216.2|38196.2|111
1613563500000|2021-02-17 12:05:00|38238.2|38218.2|38200.9|38180.9|38243.7|38223.7|38200.9|38180.9|320
1613563800000|2021-02-17 12:10:00|38203.2|38183.2|38218.4|38198.4|38220.7|38200.7|38195.7|38175.7|72
1613564100000|2021-02-17 12:15:00|38218.2|38198.2|38215.4|38195.4|38233.2|38213.2|38208.4|38188.4|101
1613564400000|2021-02-17 12:20:00|38213.2|38193.2|38223.2|38203.2|38233.2|38213.2|38213.2|38193.2|63
1613564700000|2021-02-17 12:25:00|38230.9|38210.9|38243.2|38223.2|38243.7|38223.7|38225.9|38205.9|74
1613565000000|2021-02-17 12:30:00|38240.9|38220.9|38260.1|38240.1|38275.9|38255.9|38230.9|38210.9|260
1613565300000|2021-02-17 12:35:00|38260.4|38240.4|38290.7|38270.7|38305.9|38285.9|38260.1|38240.1|384
1613565600000|2021-02-17 12:40:00|38290.9|38270.9|38260.9|38240.9|38300.7|38280.7|38258.2|38238.2|112
1613565900000|2021-02-17 12:45:00|38263.2|38243.2|38258.4|38238.4|38268.2|38248.2|38243.2|38223.2|293
1613566200000|2021-02-17 12:50:00|38256.2|38236.2|38250.4|38230.4|38265.7|38245.7|38250.4|38230.4|223
1613566500000|2021-02-17 12:55:00|38252.9|38232.9|38283.2|38263.2|38290.4|38270.4|38242.9|38222.9|225
1613566800000|2021-02-17 13:00:00|38285.4|38265.4|38220.7|38200.7|38295.9|38275.9|38214.9|38194.9|503
1613567100000|2021-02-17 13:05:00|38223.2|38203.2|38228.7|38208.7|38248.4|38228.4|38222.7|38202.7|411
1613567400000|2021-02-17 13:10:00|38230.9|38210.9|38225.9|38205.9|38244.2|38224.2|38208.7|38188.7|496
1613567700000|2021-02-17 13:15:00|38230.7|38210.7|38193.2|38173.2|38230.9|38210.9|38190.7|38170.7|175
1613568000000|2021-02-17 13:20:00|38195.4|38175.4|38238.2|38218.2|38238.2|38218.2|38193.2|38173.2|297
1613568300000|2021-02-17 13:25:00|38237.9|38217.9|38230.7|38210.7|38237.9|38217.9|38218.2|38198.2|189
1613568600000|2021-02-17 13:30:00|38232.7|38212.7|38307.9|38287.9|38312.9|38292.9|38193.2|38173.2|396
1613568900000|2021-02-17 13:35:00|38310.4|38290.4|38290.7|38270.7|38317.9|38297.9|38255.7|38235.7|311
1613569200000|2021-02-17 13:40:00|38288.2|38268.2|38285.7|38265.7|38313.2|38293.2|38283.2|38263.2|436
1613569500000|2021-02-17 13:45:00|38285.4|38265.4|38214.9|38194.9|38285.9|38265.9|38174.9|38154.9|893
1613569800000|2021-02-17 13:50:00|38212.7|38192.7|38245.2|38225.2|38259.6|38239.6|38197.4|38177.4|517
1613570100000|2021-02-17 13:55:00|38244.9|38224.9|38212.7|38192.7|38272.7|38252.7|38212.7|38192.7|346
1613570400000|2021-02-17 14:00:00|38215.2|38195.2|38212.4|38192.4|38272.7|38252.7|38197.1|38177.1|487
1613570700000|2021-02-17 14:05:00|38212.1|38192.1|38147.7|38127.7|38214.9|38194.9|38139.9|38119.9|853
1613571000000|2021-02-17 14:10:00|38150.2|38130.2|38097.4|38077.4|38169.9|38149.9|38079.6|38059.6|652
1613571300000|2021-02-17 14:15:00|38097.1|38077.1|38081.9|38061.9|38142.1|38122.1|38071.9|38051.9|867
1613571600000|2021-02-17 14:20:00|38081.6|38061.6|38079.4|38059.4|38081.9|38061.9|38046.9|38026.9|645
1613571900000|2021-02-17 14:25:00|38077.1|38057.1|38091.6|38071.6|38109.6|38089.6|38074.6|38054.6|566
1613572200000|2021-02-17 14:30:00|38089.4|38069.4|38066.1|38046.1|38113.9|38093.9|37986.6|37966.6|1769
1613572500000|2021-02-17 14:35:00|38063.9|38043.9|38054.1|38034.1|38104.1|38084.1|38016.9|37996.9|831
1613572800000|2021-02-17 14:40:00|38056.4|38036.4|38119.1|38099.1|38169.4|38149.4|38016.6|37996.6|802
1613573100000|2021-02-17 14:45:00|38118.9|38098.9|38169.1|38149.1|38179.1|38159.1|38109.1|38089.1|534
1613573400000|2021-02-17 14:50:00|38169.4|38149.4|38181.6|38161.6|38216.4|38196.4|38164.1|38144.1|655
1613573700000|2021-02-17 14:55:00|38183.9|38163.9|38176.4|38156.4|38196.6|38176.6|38158.9|38138.9|355
1613574000000|2021-02-17 15:00:00|38176.6|38156.6|38121.1|38101.1|38181.6|38161.6|38116.1|38096.1|305
1613574300000|2021-02-17 15:05:00|38123.4|38103.4|38141.1|38121.1|38141.1|38121.1|38084.1|38064.1|392
1613574600000|2021-02-17 15:10:00|38140.9|38120.9|38076.1|38056.1|38146.1|38126.1|38076.1|38056.1|397
1613574900000|2021-02-17 15:15:00|38068.4|38048.4|38060.9|38040.9|38068.4|38048.4|38036.1|38016.1|774
1613575200000|2021-02-17 15:20:00|38060.6|38040.6|38006.1|37986.1|38080.9|38060.9|37996.1|37976.1|497
1613575500000|2021-02-17 15:25:00|38006.4|37986.4|38061.1|38041.1|38068.6|38048.6|37993.4|37973.4|813
1613575800000|2021-02-17 15:30:00|38058.9|38038.9|38073.4|38053.4|38078.4|38058.4|38018.6|37998.6|455
1613576100000|2021-02-17 15:35:00|38075.9|38055.9|38091.1|38071.1|38093.4|38073.4|38061.1|38041.1|361
1613576400000|2021-02-17 15:40:00|38088.9|38068.9|38096.1|38076.1|38113.6|38093.6|38065.9|38045.9|343
1613576700000|2021-02-17 15:45:00|38098.4|38078.4|38153.4|38133.4|38153.4|38133.4|38078.4|38058.4|349
1613577000000|2021-02-17 15:50:00|38151.1|38131.1|38111.1|38091.1|38153.6|38133.6|38105.9|38085.9|411
1613577300000|2021-02-17 15:55:00|38110.9|38090.9|38143.9|38123.9|38168.4|38148.4|38108.4|38088.4|328
1613577600000|2021-02-17 16:00:00|38146.1|38126.1|38133.4|38113.4|38148.4|38128.4|38128.4|38108.4|230
1613577900000|2021-02-17 16:05:00|38133.9|38113.9|38138.1|38118.1|38158.1|38138.1|38112.9|38092.9|623
1613578200000|2021-02-17 16:10:00|38140.6|38120.6|38118.1|38098.1|38142.9|38122.9|38103.1|38083.1|282
1613578500000|2021-02-17 16:15:00|38117.9|38097.9|38088.1|38068.1|38125.6|38105.6|38072.6|38052.6|413
1613578800000|2021-02-17 16:20:00|38087.9|38067.9|38160.6|38140.6|38162.9|38142.9|38082.9|38062.9|257
1613579100000|2021-02-17 16:25:00|38160.4|38140.4|38222.9|38202.9|38230.1|38210.1|38145.6|38125.6|716
1613579400000|2021-02-17 16:30:00|38225.4|38205.4|38187.9|38167.9|38235.6|38215.6|38167.9|38147.9|371
1613579700000|2021-02-17 16:35:00|38188.1|38168.1|38207.9|38187.9|38210.6|38190.6|38182.9|38162.9|182
1613580000000|2021-02-17 16:40:00|38208.1|38188.1|38190.6|38170.6|38227.9|38207.9|38185.6|38165.6|277
1613580300000|2021-02-17 16:45:00|38192.9|38172.9|38200.6|38180.6|38215.4|38195.4|38177.9|38157.9|248
1613580600000|2021-02-17 16:50:00|38197.9|38177.9|38245.4|38225.4|38247.9|38227.9|38182.9|38162.9|279
1613580900000|2021-02-17 16:55:00|38245.6|38225.6|38197.9|38177.9|38245.6|38225.6|38192.9|38172.9|233
1613581200000|2021-02-17 17:00:00|38195.6|38175.6|38185.6|38165.6|38210.4|38190.4|38177.9|38157.9|345
1613581500000|2021-02-17 17:05:00|38195.6|38175.6|38207.9|38187.9|38207.9|38187.9|38185.6|38165.6|239
1613581800000|2021-02-17 17:10:00|38205.6|38185.6|38197.9|38177.9|38212.9|38192.9|38197.9|38177.9|185
1613582100000|2021-02-17 17:15:00|38200.4|38180.4|38197.9|38177.9|38212.9|38192.9|38197.9|38177.9|178
1613582400000|2021-02-17 17:20:00|38198.1|38178.1|38212.9|38192.9|38213.1|38193.1|38195.6|38175.6|183
1613582700000|2021-02-17 17:25:00|38210.6|38190.6|38235.6|38215.6|38237.9|38217.9|38207.9|38187.9|203
1613583000000|2021-02-17 17:30:00|38237.9|38217.9|38220.1|38200.1|38247.9|38227.9|38212.4|38192.4|611
1613583300000|2021-02-17 17:35:00|38217.9|38197.9|38232.6|38212.6|38237.4|38217.4|38217.4|38197.4|434
1613583600000|2021-02-17 17:40:00|38232.9|38212.9|38252.4|38232.4|38257.4|38237.4|38224.6|38204.6|185
1613583900000|2021-02-17 17:45:00|38254.6|38234.6|38257.6|38237.6|38272.6|38252.6|38250.1|38230.1|281
1613584200000|2021-02-17 17:50:00|38257.4|38237.4|38222.4|38202.4|38257.9|38237.9|38220.1|38200.1|265
1613584500000|2021-02-17 17:55:00|38220.1|38200.1|38255.1|38235.1|38265.1|38245.1|38217.4|38197.4|1461
1613584800000|2021-02-17 18:00:00|38250.7|38230.7|38257.4|38237.4|38260.1|38240.1|38242.6|38222.6|329
1613585100000|2021-02-17 18:05:00|38255.1|38235.1|38257.6|38237.6|38275.1|38255.1|38250.1|38230.1|163
1613585400000|2021-02-17 18:10:00|38257.4|38237.4|38255.1|38235.1|38267.6|38247.6|38227.9|38207.9|195
1613585700000|2021-02-17 18:15:00|38257.4|38237.4|38257.4|38237.4|38262.4|38242.4|38240.1|38220.1|144
1613586000000|2021-02-17 18:20:00|38255.2|38235.2|38277.9|38257.9|38277.9|38257.9|38255.2|38235.2|376
1613586300000|2021-02-17 18:25:00|38272.9|38252.9|38272.9|38252.9|38275.4|38255.4|38267.9|38247.9|41
1613586600000|2021-02-17 18:30:00|38275.2|38255.2|38265.7|38245.7|38275.7|38255.7|38250.7|38230.7|103
1613586900000|2021-02-17 18:35:00|38267.9|38247.9|38252.9|38232.9|38267.9|38247.9|38245.9|38225.9|55
1613587200000|2021-02-17 18:40:00|38253.2|38233.2|38250.7|38230.7|38260.7|38240.7|38250.7|38230.7|31
1613587500000|2021-02-17 18:45:00|38248.4|38228.4|38265.7|38245.7|38270.7|38250.7|38232.9|38212.9|67
1613587800000|2021-02-17 18:50:00|38263.4|38243.4|38267.9|38247.9|38275.4|38255.4|38260.2|38240.2|67
1613588100000|2021-02-17 18:55:00|38265.9|38245.9|38285.4|38265.4|38288.2|38268.2|38263.2|38243.2|106
1613588400000|2021-02-17 19:00:00|38282.9|38262.9|38297.9|38277.9|38300.7|38280.7|38273.2|38253.2|85
1613588700000|2021-02-17 19:05:00|38297.4|38277.4|38312.9|38292.9|38315.2|38295.2|38297.4|38277.4|36
1613589000000|2021-02-17 19:10:00|38315.2|38295.2|38302.9|38282.9|38315.2|38295.2|38300.2|38280.2|43
1613589300000|2021-02-17 19:15:00|38305.2|38285.2|38290.2|38270.2|38305.2|38285.2|38280.2|38260.2|60
1613589600000|2021-02-17 19:20:00|38287.7|38267.7|38290.2|38270.2|38305.2|38285.2|38280.7|38260.7|65
1613589900000|2021-02-17 19:25:00|38295.2|38275.2|38285.2|38265.2|38299.9|38279.9|38280.2|38260.2|37
1613590200000|2021-02-17 19:30:00|38282.7|38262.7|38282.4|38262.4|38287.4|38267.4|38272.4|38252.4|34
1613590500000|2021-02-17 19:35:00|38282.7|38262.7|38302.7|38282.7|38302.7|38282.7|38280.2|38260.2|41
1613590800000|2021-02-17 19:40:00|38304.9|38284.9|38317.7|38297.7|38330.2|38310.2|38304.9|38284.9|132
1613591100000|2021-02-17 19:45:00|38317.4|38297.4|38325.2|38305.2|38347.4|38327.4|38315.2|38295.2|67
1613591400000|2021-02-17 19:50:00|38327.4|38307.4|38325.4|38305.4|38332.7|38312.7|38320.4|38300.4|42
1613591700000|2021-02-17 19:55:00|38330.2|38310.2|38289.9|38269.9|38335.2|38315.2|38287.4|38267.4|116
1613592000000|2021-02-17 20:00:00|38290.2|38270.2|38285.2|38265.2|38290.2|38270.2|38270.2|38250.2|51
1613592300000|2021-02-17 20:05:00|38282.9|38262.9|38290.2|38270.2|38290.2|38270.2|38282.9|38262.9|11
1613592600000|2021-02-17 20:10:00|38287.9|38267.9|38280.2|38260.2|38290.2|38270.2|38272.9|38252.9|30
1613592900000|2021-02-17 20:15:00|38277.9|38257.9|38295.2|38275.2|38298.2|38278.2|38277.9|38257.9|54
1613593200000|2021-02-17 20:20:00|38292.9|38272.9|38305.2|38285.2|38310.2|38290.2|38292.9|38272.9|41
1613593500000|2021-02-17 20:25:00|38307.4|38287.4|38298|38278|38307.7|38287.7|38298|38278|27
1613593800000|2021-02-17 20:30:00|38300.2|38280.2|38285.2|38265.2|38300.5|38280.5|38280.2|38260.2|40
1613594100000|2021-02-17 20:35:00|38285.5|38265.5|38295.2|38275.2|38295.2|38275.2|38285.5|38265.5|35
1613594400000|2021-02-17 20:40:00|38295.5|38275.5|38300.2|38280.2|38307.4|38287.4|38295.2|38275.2|32
1613594700000|2021-02-17 20:45:00|38302.7|38282.7|38305.2|38285.2|38305.2|38285.2|38295.2|38275.2|25
1613595000000|2021-02-17 20:50:00|38309.7|38289.7|38300.5|38280.5|38310|38290|38295.2|38275.2|43
1613595300000|2021-02-17 20:55:00|38302.7|38282.7|38290.7|38270.7|38305.2|38285.2|38280.2|38260.2|68
1613595600000|2021-02-17 21:00:00|38290.5|38270.5|38293|38273|38295.2|38275.2|38290|38270|39
1613595900000|2021-02-17 21:05:00|38295.2|38275.2|38295.5|38275.5|38298|38278|38290.2|38270.2|22
1613596200000|2021-02-17 21:10:00|38295.2|38275.2|38293|38273|38297.5|38277.5|38290.2|38270.2|24
1613596500000|2021-02-17 21:15:00|38292.5|38272.5|38285.5|38265.5|38292.7|38272.7|38283.2|38263.2|9
1613596800000|2021-02-17 21:20:00|38285.2|38265.2|38287.7|38267.7|38287.7|38267.7|38285.2|38265.2|9
1613597100000|2021-02-17 21:25:00|38285.2|38265.2|38280.2|38260.2|38287.7|38267.7|38280.2|38260.2|21
1613597400000|2021-02-17 21:30:00|38280.5|38260.5|38295.2|38275.2|38295.2|38275.2|38280.5|38260.5|31
1613597700000|2021-02-17 21:35:00|38290.2|38270.2|38283|38263|38290.2|38270.2|38283|38263|22
1613598000000|2021-02-17 21:40:00|38285.2|38265.2|38288|38268|38288|38268|38283|38263|10
1613598300000|2021-02-17 21:45:00|38295.5|38275.5|38277.7|38257.7|38310.2|38290.2|38277.7|38257.7|90
1613598600000|2021-02-17 21:50:00|38277.5|38257.5|38287.7|38267.7|38292.7|38272.7|38277.5|38257.5|25
1613598900000|2021-02-17 21:55:00|38287.5|38267.5|38270|38250|38287.5|38267.5|38265.5|38245.5|56
1613602800000|2021-02-17 23:00:00|38334.3|38314.3|38265|38245|38334.3|38314.3|38245|38225|115
1613603100000|2021-02-17 23:05:00|38260.3|38240.3|38247.5|38227.5|38260.3|38240.3|38245|38225|56
1613603400000|2021-02-17 23:10:00|38250|38230|38260.3|38240.3|38265.8|38245.8|38247.8|38227.8|40
1613603700000|2021-02-17 23:15:00|38260.5|38240.5|38270.3|38250.3|38272.8|38252.8|38260.3|38240.3|16
1613604000000|2021-02-17 23:20:00|38265.3|38245.3|38250.3|38230.3|38265.3|38245.3|38250.3|38230.3|30
1613604300000|2021-02-17 23:25:00|38250|38230|38247.8|38227.8|38250.3|38230.3|38245.3|38225.3|13
1613604600000|2021-02-17 23:30:00|38247.5|38227.5|38250.3|38230.3|38252.8|38232.8|38247.5|38227.5|7
1613604900000|2021-02-17 23:35:00|38250.5|38230.5|38255.3|38235.3|38255.3|38235.3|38250.5|38230.5|25
1613605200000|2021-02-17 23:40:00|38255|38235|38260.3|38240.3|38260.3|38240.3|38255|38235|8
1613605500000|2021-02-17 23:45:00|38259.8|38239.8|38275|38255|38275|38255|38257.5|38237.5|22
1613605800000|2021-02-17 23:50:00|38277.5|38257.5|38285.5|38265.5|38285.5|38265.5|38277.5|38257.5|32
1613606100000|2021-02-17 23:55:00|38285.8|38265.8|38288|38268|38288|38268|38280.3|38260.3|25
1613606400000|2021-02-18 00:00:00|38287.5|38267.5|38317.5|38297.5|38322.8|38302.8|38287.5|38267.5|71
1613606700000|2021-02-18 00:05:00|38317.3|38297.3|38310|38290|38317.5|38297.5|38307.5|38287.5|56
1613607000000|2021-02-18 00:10:00|38310.3|38290.3|38305.3|38285.3|38312.5|38292.5|38295.3|38275.3|54
1613607300000|2021-02-18 00:15:00|38307.8|38287.8|38305.3|38285.3|38308|38288|38285.3|38265.3|47
1613607600000|2021-02-18 00:20:00|38307.8|38287.8|38285.3|38265.3|38310.3|38290.3|38280.5|38260.5|61
1613607900000|2021-02-18 00:25:00|38283|38263|38283|38263|38292.8|38272.8|38280.3|38260.3|28
1613608200000|2021-02-18 00:30:00|38280.8|38260.8|38247.5|38227.5|38290.3|38270.3|38247.5|38227.5|75
1613608500000|2021-02-18 00:35:00|38250|38230|38272.8|38252.8|38275.3|38255.3|38250|38230|44
1613608800000|2021-02-18 00:40:00|38275|38255|38297.5|38277.5|38302.5|38282.5|38270.3|38250.3|96
1613609100000|2021-02-18 00:45:00|38297.3|38277.3|38305.3|38285.3|38312.8|38292.8|38295|38275|95
1613609400000|2021-02-18 00:50:00|38310.3|38290.3|38310.3|38290.3|38313|38293|38305.3|38285.3|166
1613609700000|2021-02-18 00:55:00|38312.5|38292.5|38495|38475|38542.8|38522.8|38307.5|38287.5|433
1613610000000|2021-02-18 01:00:00|38515.3|38495.3|38668|38648|38668.5|38648.5|38413|38393|1369
1613610300000|2021-02-18 01:05:00|38668.3|38648.3|38688|38668|38748|38728|38647.8|38627.8|1201
1613610600000|2021-02-18 01:10:00|38690.8|38670.8|38700.5|38680.5|38722.6|38702.6|38560.3|38540.3|1051
1613610900000|2021-02-18 01:15:00|38700.3|38680.3|38665.1|38645.1|38727.8|38707.8|38660.1|38640.1|678
1613611200000|2021-02-18 01:20:00|38662.8|38642.8|38720.3|38700.3|38732.6|38712.6|38650.1|38630.1|457
1613611500000|2021-02-18 01:25:00|38722.6|38702.6|38845.1|38825.1|38915.3|38895.3|38697.6|38677.6|659
1613611800000|2021-02-18 01:30:00|38840.3|38820.3|38740.1|38720.1|38843.1|38823.1|38735.3|38715.3|867
1613612100000|2021-02-18 01:35:00|38737.6|38717.6|38725.1|38705.1|38755.3|38735.3|38685.1|38665.1|516
1613612400000|2021-02-18 01:40:00|38724.8|38704.8|38785.3|38765.3|38807.8|38787.8|38715.6|38695.6|530
1613612700000|2021-02-18 01:45:00|38785.1|38765.1|38795.3|38775.3|38827.6|38807.6|38764.8|38744.8|403
1613613000000|2021-02-18 01:50:00|38797.6|38777.6|38798.1|38778.1|38815.3|38795.3|38775.6|38755.6|324
1613613300000|2021-02-18 01:55:00|38800.3|38780.3|38900.6|38880.6|38900.6|38880.6|38794.8|38774.8|362
1613613600000|2021-02-18 02:00:00|38900.8|38880.8|38935.1|38915.1|38970.6|38950.6|38872.8|38852.8|643
1613613900000|2021-02-18 02:05:00|38932.6|38912.6|38925.3|38905.3|38935.3|38915.3|38882.8|38862.8|375
1613614200000|2021-02-18 02:10:00|38925.1|38905.1|38878.1|38858.1|38950.1|38930.1|38875.1|38855.1|595
1613614500000|2021-02-18 02:15:00|38877.8|38857.8|38885.3|38865.3|38887.6|38867.6|38843.3|38823.3|338
1613614800000|2021-02-18 02:20:00|38887.6|38867.6|38905.1|38885.1|38915.3|38895.3|38885.3|38865.3|197
1613615100000|2021-02-18 02:25:00|38902.8|38882.8|38902.6|38882.6|38902.8|38882.8|38885.6|38865.6|172
1613615400000|2021-02-18 02:30:00|38897.6|38877.6|38905.1|38885.1|38920.6|38900.6|38888.3|38868.3|286
1613615700000|2021-02-18 02:35:00|38905.6|38885.6|38858.1|38838.1|38913.1|38893.1|38855.6|38835.6|306
1613616000000|2021-02-18 02:40:00|38855.6|38835.6|38893.1|38873.1|38898.1|38878.1|38848.3|38828.3|348
1613616300000|2021-02-18 02:45:00|38898.1|38878.1|38910.6|38890.6|38918.1|38898.1|38893.1|38873.1|305
1613616600000|2021-02-18 02:50:00|38910.3|38890.3|38942.6|38922.6|38968.1|38948.1|38903.1|38883.1|343
1613616900000|2021-02-18 02:55:00|38945.1|38925.1|38937.6|38917.6|38960.1|38940.1|38920.3|38900.3|192
1613617200000|2021-02-18 03:00:00|38935.3|38915.3|38910.6|38890.6|38950.3|38930.3|38905.3|38885.3|187
1613617500000|2021-02-18 03:05:00|38910.3|38890.3|38920.6|38900.6|38935.3|38915.3|38903.3|38883.3|164
1613617800000|2021-02-18 03:10:00|38923.1|38903.1|38898.1|38878.1|38923.1|38903.1|38898.1|38878.1|192
1613618100000|2021-02-18 03:15:00|38897.8|38877.8|38920.3|38900.3|38932.8|38912.8|38897.8|38877.8|225
1613618400000|2021-02-18 03:20:00|38922.6|38902.6|38920.3|38900.3|38925.3|38905.3|38913.1|38893.1|190
1613618700000|2021-02-18 03:25:00|38917.8|38897.8|38913.6|38893.6|38923.1|38903.1|38865.6|38845.6|460
1613619000000|2021-02-18 03:30:00|38913.3|38893.3|38900.8|38880.8|38913.3|38893.3|38879.1|38859.1|153
1613619300000|2021-02-18 03:35:00|38903.1|38883.1|38933.6|38913.6|38938.1|38918.1|38903.1|38883.1|142
1613619600000|2021-02-18 03:40:00|38931.3|38911.3|38940.4|38920.4|38940.4|38920.4|38916.1|38896.1|109
1613619900000|2021-02-18 03:45:00|38940.8|38920.8|38930.8|38910.8|38953.6|38933.6|38928.8|38908.8|164
1613620200000|2021-02-18 03:50:00|38928.6|38908.6|38935.8|38915.8|38943.6|38923.6|38926.1|38906.1|118
1613620500000|2021-02-18 03:55:00|38933.6|38913.6|38933.6|38913.6|38938.6|38918.6|38928.6|38908.6|43
1613620800000|2021-02-18 04:00:00|38928.6|38908.6|38935.9|38915.9|38941.3|38921.3|38928.6|38908.6|125
1613621100000|2021-02-18 04:05:00|38938.1|38918.1|38933.1|38913.1|38941.1|38921.1|38933.1|38913.1|70
1613621400000|2021-02-18 04:10:00|38935.6|38915.6|38943.1|38923.1|38945.9|38925.9|38933.1|38913.1|78
1613621700000|2021-02-18 04:15:00|38943.4|38923.4|38955.9|38935.9|38970.9|38950.9|38943.1|38923.1|109
1613622000000|2021-02-18 04:20:00|38955.6|38935.6|38988.6|38968.6|38993.6|38973.6|38955.4|38935.4|248
1613622300000|2021-02-18 04:25:00|38986.3|38966.3|38985.6|38965.6|38986.3|38966.3|38965.6|38945.6|129
1613622600000|2021-02-18 04:30:00|38987.9|38967.9|38973.4|38953.4|38990.4|38970.4|38970.9|38950.9|84
1613622900000|2021-02-18 04:35:00|38973.6|38953.6|38988.1|38968.1|38988.6|38968.6|38968.6|38948.6|78
1613623200000|2021-02-18 04:40:00|38985.9|38965.9|38988.1|38968.1|38995.6|38975.6|38983.4|38963.4|69
1613623500000|2021-02-18 04:45:00|38990.4|38970.4|38992.6|38972.6|38997.9|38977.9|38988.1|38968.1|27
1613623800000|2021-02-18 04:50:00|38992.4|38972.4|38988.1|38968.1|38992.6|38972.6|38983.1|38963.1|67
1613624100000|2021-02-18 04:55:00|38985.9|38965.9|38993.1|38973.1|38995.9|38975.9|38985.4|38965.4|70
1613624400000|2021-02-18 05:00:00|38990.9|38970.9|39001.1|38981.1|39010.9|38990.9|38975.9|38955.9|134
1613624700000|2021-02-18 05:05:00|39003.6|38983.6|38996.4|38976.4|39003.6|38983.6|38980.9|38960.9|109
1613625000000|2021-02-18 05:10:00|38998.6|38978.6|38998.6|38978.6|39008.6|38988.6|38988.6|38968.6|64
1613625300000|2021-02-18 05:15:00|38998.1|38978.1|38998.6|38978.6|39003.6|38983.6|38978.6|38958.6|74
1613625600000|2021-02-18 05:20:00|39000.9|38980.9|38985.9|38965.9|39003.6|38983.6|38978.6|38958.6|68
1613625900000|2021-02-18 05:25:00|38983.6|38963.6|38980.9|38960.9|38990.9|38970.9|38978.6|38958.6|62
1613626200000|2021-02-18 05:30:00|38978.6|38958.6|38998.6|38978.6|39040.9|39020.9|38978.6|38958.6|365
1613626500000|2021-02-18 05:35:00|38998.4|38978.4|38983.6|38963.6|39011.1|38991.1|38980.9|38960.9|206
1613626800000|2021-02-18 05:40:00|38980.9|38960.9|39005.4|38985.4|39008.1|38988.1|38978.6|38958.6|225
1613627100000|2021-02-18 05:45:00|39005.6|38985.6|38980.4|38960.4|39015.4|38995.4|38980.4|38960.4|301
1613627400000|2021-02-18 05:50:00|38982.7|38962.7|38972.9|38952.9|38990.6|38970.6|38972.7|38952.7|196
1613627700000|2021-02-18 05:55:00|38973.1|38953.1|39000.4|38980.4|39000.4|38980.4|38972.7|38952.7|141
1613628000000|2021-02-18 06:00:00|38997.7|38977.7|38982.9|38962.9|39003.1|38983.1|38980.4|38960.4|158
1613628300000|2021-02-18 06:05:00|38980.4|38960.4|38972.2|38952.2|38982.7|38962.7|38968.2|38948.2|171
1613628600000|2021-02-18 06:10:00|38972.4|38952.4|38992.9|38972.9|39002.7|38982.7|38972.2|38952.2|164
1613628900000|2021-02-18 06:15:00|38995.4|38975.4|39020.7|39000.7|39042.7|39022.7|38995.4|38975.4|284
1613629200000|2021-02-18 06:20:00|39020.4|39000.4|39055.4|39035.4|39067.9|39047.9|39002.9|38982.9|250
1613629500000|2021-02-18 06:25:00|39057.7|39037.7|39070.4|39050.4|39078.2|39058.2|39055.4|39035.4|228
1613629800000|2021-02-18 06:30:00|39068.2|39048.2|39082.9|39062.9|39087.7|39067.7|39053.2|39033.2|255
1613630100000|2021-02-18 06:35:00|39083.2|39063.2|39087.7|39067.7|39115.4|39095.4|39080.4|39060.4|259
1613630400000|2021-02-18 06:40:00|39088.2|39068.2|39118.2|39098.2|39120.4|39100.4|39088.2|39068.2|239
1613630700000|2021-02-18 06:45:00|39120.7|39100.7|39122.7|39102.7|39133.2|39113.2|39120.4|39100.4|353
1613631000000|2021-02-18 06:50:00|39122.9|39102.9|39125.4|39105.4|39135.4|39115.4|39100.9|39080.9|398
1613631300000|2021-02-18 06:55:00|39125.7|39105.7|39140.2|39120.2|39145.4|39125.4|39122.9|39102.9|294
1613631600000|2021-02-18 07:00:00|39137.7|39117.7|39135.4|39115.4|39142.2|39122.2|39117.7|39097.7|400
1613631900000|2021-02-18 07:05:00|39133.2|39113.2|39117.9|39097.9|39138.2|39118.2|39117.9|39097.9|236
1613632200000|2021-02-18 07:10:00|39117.7|39097.7|39108.2|39088.2|39122.9|39102.9|39108.2|39088.2|166
1613632500000|2021-02-18 07:15:00|39107.9|39087.9|39147.9|39127.9|39163.2|39143.2|39107.7|39087.7|431
1613632800000|2021-02-18 07:20:00|39145.4|39125.4|39145.2|39125.2|39150.4|39130.4|39128.2|39108.2|148
1613633100000|2021-02-18 07:25:00|39145|39125|39132.7|39112.7|39145|39125|39130.4|39110.4|83
1613633400000|2021-02-18 07:30:00|39133.2|39113.2|39130.4|39110.4|39150.4|39130.4|39127.7|39107.7|186
1613633700000|2021-02-18 07:35:00|39128.2|39108.2|39175.9|39155.9|39192.9|39172.9|39127.7|39107.7|665
1613634000000|2021-02-18 07:40:00|39173.7|39153.7|39228.7|39208.7|39240.9|39220.9|39155.7|39135.7|475
1613634300000|2021-02-18 07:45:00|39228.4|39208.4|39172.9|39152.9|39228.7|39208.7|39172.7|39152.7|416
1613634600000|2021-02-18 07:50:00|39172.7|39152.7|39187.9|39167.9|39190.2|39170.2|39162.7|39142.7|224
1613634900000|2021-02-18 07:55:00|39187.2|39167.2|39178.2|39158.2|39187.7|39167.7|39173.2|39153.2|175
1613635200000|2021-02-18 08:00:00|39180.5|39160.5|39190.9|39170.9|39203.2|39183.2|39173.2|39153.2|392
1613635500000|2021-02-18 08:05:00|39193.4|39173.4|39166.2|39146.2|39203.4|39183.4|39163.7|39143.7|374
1613635800000|2021-02-18 08:10:00|39168.7|39148.7|39188.7|39168.7|39193.4|39173.4|39166.2|39146.2|171
1613636100000|2021-02-18 08:15:00|39188.9|39168.9|39158.9|39138.9|39191.4|39171.4|39148.9|39128.9|372
1613636400000|2021-02-18 08:20:00|39156.4|39136.4|39194.2|39174.2|39201.9|39181.9|39154.2|39134.2|356
1613636700000|2021-02-18 08:25:00|39198.9|39178.9|39174.6|39154.6|39209.6|39189.6|39171.9|39151.9|800
1613637000000|2021-02-18 08:30:00|39176.9|39156.9|39205.1|39185.1|39215.1|39195.1|39174.4|39154.4|236
1613637300000|2021-02-18 08:35:00|39207.4|39187.4|39194.6|39174.6|39209.6|39189.6|39179.4|39159.4|186
1613637600000|2021-02-18 08:40:00|39196.9|39176.9|39212.1|39192.1|39214.6|39194.6|39194.4|39174.4|143
1613637900000|2021-02-18 08:45:00|39214.6|39194.6|39313.3|39293.3|39316.1|39296.1|39204.9|39184.9|699
1613638200000|2021-02-18 08:50:00|39313.6|39293.6|39291.6|39271.6|39313.6|39293.6|39266.1|39246.1|328
1613638500000|2021-02-18 08:55:00|39296.6|39276.6|39310.8|39290.8|39328.3|39308.3|39289.1|39269.1|342
1613638800000|2021-02-18 09:00:00|39308.3|39288.3|39308.3|39288.3|39328.1|39308.1|39280.8|39260.8|231
1613639100000|2021-02-18 09:05:00|39306.1|39286.1|39313.3|39293.3|39313.6|39293.6|39283.3|39263.3|238
1613639400000|2021-02-18 09:10:00|39311.1|39291.1|39310.6|39290.6|39333.3|39313.3|39295.6|39275.6|245
1613639700000|2021-02-18 09:15:00|39313.1|39293.1|39265.4|39245.4|39313.3|39293.3|39250.6|39230.6|228
1613640000000|2021-02-18 09:20:00|39267.6|39247.6|39255.4|39235.4|39267.9|39247.9|39225.4|39205.4|319
1613640300000|2021-02-18 09:25:00|39255.1|39235.1|39192.6|39172.6|39265.4|39245.4|39185.4|39165.4|222
1613640600000|2021-02-18 09:30:00|39192.9|39172.9|39188.6|39168.6|39233.1|39213.1|39188.3|39168.3|326
1613640900000|2021-02-18 09:35:00|39191.1|39171.1|39175.6|39155.6|39208.3|39188.3|39175.6|39155.6|360
1613641200000|2021-02-18 09:40:00|39175.4|39155.4|39188.3|39168.3|39211.1|39191.1|39168.3|39148.3|228
1613641500000|2021-02-18 09:45:00|39191.1|39171.1|39211.1|39191.1|39213.3|39193.3|39178.3|39158.3|188
1613641800000|2021-02-18 09:50:00|39210.6|39190.6|39176.1|39156.1|39211.1|39191.1|39168.6|39148.6|199
1613642100000|2021-02-18 09:55:00|39176.3|39156.3|39188.3|39168.3|39193.6|39173.6|39156.6|39136.6|177
1613642400000|2021-02-18 10:00:00|39188.6|39168.6|39188.3|39168.3|39213.3|39193.3|39188.3|39168.3|103
1613642700000|2021-02-18 10:05:00|39183.3|39163.3|39173.3|39153.3|39200.6|39180.6|39165.6|39145.6|90
1613643000000|2021-02-18 10:10:00|39171.1|39151.1|39133.3|39113.3|39181.1|39161.1|39128.3|39108.3|165
1613643300000|2021-02-18 10:15:00|39131.1|39111.1|39145.6|39125.6|39145.6|39125.6|39118.3|39098.3|195
1613643600000|2021-02-18 10:20:00|39148.3|39128.3|39103.3|39083.3|39148.3|39128.3|39103.3|39083.3|196
1613643900000|2021-02-18 10:25:00|39105.6|39085.6|39106.1|39086.1|39120.6|39100.6|39095.8|39075.8|165
1613644200000|2021-02-18 10:30:00|39103.3|39083.3|39120.8|39100.8|39137.9|39117.9|39101.1|39081.1|142
1613644500000|2021-02-18 10:35:00|39123.1|39103.1|39155.6|39135.6|39161.1|39141.1|39123.1|39103.1|131
1613644800000|2021-02-18 10:40:00|39153.3|39133.3|39120.6|39100.6|39155.8|39135.8|39120.6|39100.6|170
1613645100000|2021-02-18 10:45:00|39122.9|39102.9|39107.4|39087.4|39122.9|39102.9|39092.9|39072.9|380
1613645400000|2021-02-18 10:50:00|39109.7|39089.7|39146.9|39126.9|39156.9|39136.9|39101.9|39081.9|180
1613645700000|2021-02-18 10:55:00|39146.7|39126.7|39144.2|39124.2|39161.7|39141.7|39134.2|39114.2|106
1613646000000|2021-02-18 11:00:00|39141.9|39121.9|39121.9|39101.9|39159.4|39139.4|39111.9|39091.9|132
1613646300000|2021-02-18 11:05:00|39119.2|39099.2|39134.4|39114.4|39161.9|39141.9|39114.2|39094.2|140
1613646600000|2021-02-18 11:10:00|39134.2|39114.2|39144.2|39124.2|39151.9|39131.9|39126.9|39106.9|81
1613646900000|2021-02-18 11:15:00|39141.9|39121.9|39144.2|39124.2|39151.9|39131.9|39134.7|39114.7|58
1613647200000|2021-02-18 11:20:00|39146.5|39126.5|39224.2|39204.2|39229.2|39209.2|39146.5|39126.5|356
1613647500000|2021-02-18 11:25:00|39221.9|39201.9|39194.2|39174.2|39224.2|39204.2|39191.9|39171.9|121
1613647800000|2021-02-18 11:30:00|39191.9|39171.9|39171.9|39151.9|39194.4|39174.4|39171.9|39151.9|115
1613648100000|2021-02-18 11:35:00|39169.7|39149.7|39189.4|39169.4|39201.9|39181.9|39169.2|39149.2|129
1613648400000|2021-02-18 11:40:00|39189.2|39169.2|39204.7|39184.7|39209.4|39189.4|39169.2|39149.2|82
1613648700000|2021-02-18 11:45:00|39206.9|39186.9|39224.7|39204.7|39224.7|39204.7|39204.7|39184.7|104
1613649000000|2021-02-18 11:50:00|39222.2|39202.2|39271.5|39251.5|39316.9|39296.9|39222.2|39202.2|564
1613649300000|2021-02-18 11:55:00|39268.7|39248.7|39298.7|39278.7|39313.7|39293.7|39268.5|39248.5|237
1613649600000|2021-02-18 12:00:00|39294.2|39274.2|39288.7|39268.7|39316.5|39296.5|39284|39264|285
1613649900000|2021-02-18 12:05:00|39286.5|39266.5|39277|39257|39289|39269|39276.5|39256.5|94
1613650200000|2021-02-18 12:10:00|39279.2|39259.2|39261.5|39241.5|39296.2|39276.2|39254|39234|136
1613650500000|2021-02-18 12:15:00|39263.7|39243.7|39236.3|39216.3|39264|39244|39216|39196|145
1613650800000|2021-02-18 12:20:00|39233.8|39213.8|39234.2|39214.2|39241.5|39221.5|39213.8|39193.8|126
1613651100000|2021-02-18 12:25:00|39236.5|39216.5|39299|39279|39306.3|39286.3|39236.5|39216.5|221
1613651400000|2021-02-18 12:30:00|39301.3|39281.3|39313.8|39293.8|39326.5|39306.5|39298.8|39278.8|274
1613651700000|2021-02-18 12:35:00|39311.5|39291.5|39286.5|39266.5|39314.2|39294.2|39278.8|39258.8|227
1613652000000|2021-02-18 12:40:00|39284|39264|39271.5|39251.5|39293.8|39273.8|39259.2|39239.2|211
1613652300000|2021-02-18 12:45:00|39273.8|39253.8|39276.5|39256.5|39283.8|39263.8|39261.5|39241.5|157
1613652600000|2021-02-18 12:50:00|39278.8|39258.8|39241.5|39221.5|39289.2|39269.2|39238.8|39218.8|203
1613652900000|2021-02-18 12:55:00|39243.8|39223.8|39248.8|39228.8|39248.8|39228.8|39213.8|39193.8|250
1613653200000|2021-02-18 13:00:00|39238.8|39218.8|39206.5|39186.5|39249|39229|39164.2|39144.2|806
1613653500000|2021-02-18 13:05:00|39209|39189|39213.8|39193.8|39231.5|39211.5|39186.5|39166.5|477
1613653800000|2021-02-18 13:10:00|39211.5|39191.5|39146|39126|39211.5|39191.5|39081|39061|1016
1613654100000|2021-02-18 13:15:00|39143.5|39123.5|39086|39066|39150.8|39130.8|39073.8|39053.8|845
1613654400000|2021-02-18 13:20:00|39083.8|39063.8|39096|39076|39136.3|39116.3|39073.5|39053.5|560
1613654700000|2021-02-18 13:25:00|39093.8|39073.8|39118.5|39098.5|39121|39101|39083.5|39063.5|612
1613655000000|2021-02-18 13:30:00|39116.3|39096.3|39163.8|39143.8|39191.3|39171.3|39109.2|39089.2|853
1613655300000|2021-02-18 13:35:00|39166|39146|39173.8|39153.8|39196.5|39176.5|39146|39126|552
1613655600000|2021-02-18 13:40:00|39171.5|39151.5|39163.8|39143.8|39186.5|39166.5|39151.5|39131.5|441
1613655900000|2021-02-18 13:45:00|39166.3|39146.3|39193.8|39173.8|39239.2|39219.2|39156|39136|627
1613656200000|2021-02-18 13:50:00|39196.3|39176.3|39156|39136|39203.8|39183.8|39151|39131|478
1613656500000|2021-02-18 13:55:00|39155.8|39135.8|39025.8|39005.8|39201.5|39181.5|39025.8|39005.8|1101
1613656800000|2021-02-18 14:00:00|39028.1|39008.1|38982.9|38962.9|39040.1|39020.1|38967.9|38947.9|1231
1613657100000|2021-02-18 14:05:00|38980.6|38960.6|39017.9|38997.9|39058.3|39038.3|38972.9|38952.9|891
1613657400000|2021-02-18 14:10:00|39020.1|39000.1|38987.9|38967.9|39045.1|39025.1|38985.4|38965.4|713
1613657700000|2021-02-18 14:15:00|38992.9|38972.9|38962.9|38942.9|39025.6|39005.6|38940.1|38920.1|834
1613658000000|2021-02-18 14:20:00|38958.3|38938.3|39000.6|38980.6|39015.6|38995.6|38942.9|38922.9|596
1613658300000|2021-02-18 14:25:00|38998.1|38978.1|39017.9|38997.9|39045.6|39025.6|38998.1|38978.1|442
1613658600000|2021-02-18 14:30:00|39018.1|38998.1|39015.6|38995.6|39050.6|39030.6|38927.9|38907.9|1071
1613658900000|2021-02-18 14:35:00|39018.1|38998.1|39007.9|38987.9|39107.9|39087.9|39007.9|38987.9|1030
1613659200000|2021-02-18 14:40:00|39005.6|38985.6|38973.3|38953.3|39013.1|38993.1|38957.9|38937.9|843
1613659500000|2021-02-18 14:45:00|38972.6|38952.6|38957.4|38937.4|39037.9|39017.9|38945.6|38925.6|590
1613659800000|2021-02-18 14:50:00|38955.1|38935.1|38965.1|38945.1|38992.4|38972.4|38862.9|38842.9|1098
1613660100000|2021-02-18 14:55:00|38967.4|38947.4|39075.4|39055.4|39092.6|39072.6|38949.9|38929.9|764
1613660400000|2021-02-18 15:00:00|39077.6|39057.6|39030.1|39010.1|39077.9|39057.9|39015.1|38995.1|935
1613660700000|2021-02-18 15:05:00|39027.6|39007.6|38934.9|38914.9|39049.9|39029.9|38922.4|38902.4|1152
1613661000000|2021-02-18 15:10:00|38934.7|38914.7|38949.5|38929.5|38992.2|38972.2|38907.2|38887.2|506
1613661300000|2021-02-18 15:15:00|38947.4|38927.4|38884.7|38864.7|38959.7|38939.7|38869.9|38849.9|749
1613661600000|2021-02-18 15:20:00|38884.9|38864.9|38852.2|38832.2|38884.9|38864.9|38844.2|38824.2|795
1613661900000|2021-02-18 15:25:00|38854.5|38834.5|38919.7|38899.7|38922.2|38902.2|38832.4|38812.4|863
1613662200000|2021-02-18 15:30:00|38917.4|38897.4|38889.7|38869.7|38917.4|38897.4|38867|38847|573
1613662500000|2021-02-18 15:35:00|38887.4|38867.4|38910.2|38890.2|38937.4|38917.4|38862|38842|613
1613662800000|2021-02-18 15:40:00|38907.7|38887.7|38894.5|38874.5|38920.2|38900.2|38884.9|38864.9|345
1613663100000|2021-02-18 15:45:00|38894.2|38874.2|38967.2|38947.2|38975.2|38955.2|38887.2|38867.2|441
1613663400000|2021-02-18 15:50:00|38967|38947|38979.7|38959.7|38979.7|38959.7|38950.2|38930.2|382
1613663700000|2021-02-18 15:55:00|38977.2|38957.2|38914.7|38894.7|38979.7|38959.7|38909.7|38889.7|456
1613664000000|2021-02-18 16:00:00|38914.9|38894.9|38989.7|38969.7|38992.4|38972.4|38914.7|38894.7|440
1613664300000|2021-02-18 16:05:00|38992.2|38972.2|38987.4|38967.4|38997.2|38977.2|38974.7|38954.7|458
1613664600000|2021-02-18 16:10:00|38987.2|38967.2|38997.4|38977.4|38997.4|38977.4|38954.7|38934.7|406
1613664900000|2021-02-18 16:15:00|38995.2|38975.2|39022.2|39002.2|39049.7|39029.7|38994.7|38974.7|624
1613665200000|2021-02-18 16:20:00|39024.7|39004.7|39037|39017|39047|39027|39017|38997|368
1613665500000|2021-02-18 16:25:00|39037.4|39017.4|39022|39002|39049.5|39029.5|39022|39002|372
1613665800000|2021-02-18 16:30:00|39019.7|38999.7|39011.8|38991.8|39022|39002|38967.2|38947.2|440
1613666100000|2021-02-18 16:35:00|39009.5|38989.5|38982.5|38962.5|39017|38997|38982.5|38962.5|336
1613666400000|2021-02-18 16:40:00|38984.7|38964.7|38987|38967|38994.7|38974.7|38970|38950|192
1613666700000|2021-02-18 16:45:00|38986.8|38966.8|38949.7|38929.7|38987|38967|38944.7|38924.7|200
1613667000000|2021-02-18 16:50:00|38947.2|38927.2|38975|38955|38990.2|38970.2|38947.2|38927.2|410
1613667300000|2021-02-18 16:55:00|38974.7|38954.7|38969.7|38949.7|38996.8|38976.8|38954.7|38934.7|308
1613667600000|2021-02-18 17:00:00|38969.5|38949.5|38964.7|38944.7|38972.2|38952.2|38952|38932|170
1613667900000|2021-02-18 17:05:00|38962.5|38942.5|38982.5|38962.5|38992.5|38972.5|38954.7|38934.7|197
1613668200000|2021-02-18 17:10:00|38982.2|38962.2|39017.5|38997.5|39024.5|39004.5|38970.2|38950.2|159
1613668500000|2021-02-18 17:15:00|39017.2|38997.2|39022|39002|39032|39012|39014.7|38994.7|581
1613668800000|2021-02-18 17:20:00|39024.7|39004.7|39051.8|39031.8|39052|39032|39024.7|39004.7|251
1613669100000|2021-02-18 17:25:00|39051.6|39031.6|39108.8|39088.8|39108.8|39088.8|39051.6|39031.6|282
1613669400000|2021-02-18 17:30:00|39106.8|39086.8|39089.3|39069.3|39106.8|39086.8|39071.6|39051.6|415
1613669700000|2021-02-18 17:35:00|39087|39067|39086.6|39066.6|39099.3|39079.3|39083.8|39063.8|219
1613670000000|2021-02-18 17:40:00|39084.3|39064.3|39086.6|39066.6|39092|39072|39084.1|39064.1|221
1613670300000|2021-02-18 17:45:00|39084.3|39064.3|39111.6|39091.6|39111.6|39091.6|39079.3|39059.3|236
1613670600000|2021-02-18 17:50:00|39106.6|39086.6|39076.6|39056.6|39109.3|39089.3|39061.6|39041.6|428
1613670900000|2021-02-18 17:55:00|39074.3|39054.3|39084.3|39064.3|39089.3|39069.3|39046.8|39026.8|1284
1613671200000|2021-02-18 18:00:00|39077|39057|39092.5|39072.5|39102.5|39082.5|39072.5|39052.5|599
1613671500000|2021-02-18 18:05:00|39095|39075|39097.9|39077.9|39110.2|39090.2|39085.2|39065.2|188
1613671800000|2021-02-18 18:10:00|39100.2|39080.2|39090.2|39070.2|39112.9|39092.9|39085.2|39065.2|101
1613672100000|2021-02-18 18:15:00|39092.5|39072.5|39105.2|39085.2|39107.9|39087.9|39090.2|39070.2|152
1613672400000|2021-02-18 18:20:00|39107.5|39087.5|39107.5|39087.5|39137.7|39117.7|39103|39083|412
1613672700000|2021-02-18 18:25:00|39109.8|39089.8|39132.3|39112.3|39134.5|39114.5|39107.5|39087.5|170
1613673000000|2021-02-18 18:30:00|39132|39112|39132|39112|39152|39132|39127.3|39107.3|99
1613673300000|2021-02-18 18:35:00|39132.5|39112.5|39149.8|39129.8|39152|39132|39127.3|39107.3|291
1613673600000|2021-02-18 18:40:00|39152|39132|39129.8|39109.8|39152|39132|39127.5|39107.5|107
1613673900000|2021-02-18 18:45:00|39132.3|39112.3|39182.5|39162.5|39187.3|39167.3|39127.5|39107.5|249
1613674200000|2021-02-18 18:50:00|39180.2|39160.2|39175.2|39155.2|39195.2|39175.2|39170|39150|132
1613674500000|2021-02-18 18:55:00|39175|39155|39182.5|39162.5|39197.5|39177.5|39168|39148|153
1613674800000|2021-02-18 19:00:00|39185.2|39165.2|39170.2|39150.2|39192.5|39172.5|39165|39145|105
1613675100000|2021-02-18 19:05:00|39172.5|39152.5|39150.2|39130.2|39172.5|39152.5|39145.2|39125.2|53
1613675400000|2021-02-18 19:10:00|39152.5|39132.5|39172.7|39152.7|39177.5|39157.5|39150.5|39130.5|89
1613675700000|2021-02-18 19:15:00|39175|39155|39165.2|39145.2|39177.5|39157.5|39162.5|39142.5|45
1613676000000|2021-02-18 19:20:00|39167.5|39147.5|39180.2|39160.2|39180.2|39160.2|39165.2|39145.2|76
1613676300000|2021-02-18 19:25:00|39178|39158|39185|39165|39200.2|39180.2|39175.2|39155.2|179
1613676600000|2021-02-18 19:30:00|39185.3|39165.3|39187.5|39167.5|39190.3|39170.3|39180.3|39160.3|53
1613676900000|2021-02-18 19:35:00|39190.3|39170.3|39192.8|39172.8|39200.3|39180.3|39190.3|39170.3|73
1613677200000|2021-02-18 19:40:00|39190.5|39170.5|39175.3|39155.3|39190.5|39170.5|39175.3|39155.3|85
1613677500000|2021-02-18 19:45:00|39172.8|39152.8|39178|39158|39180.3|39160.3|39170.3|39150.3|64
1613677800000|2021-02-18 19:50:00|39180.3|39160.3|39165.5|39145.5|39180.3|39160.3|39160.5|39140.5|64
1613678100000|2021-02-18 19:55:00|39168|39148|39192.5|39172.5|39195.3|39175.3|39165.3|39145.3|83
1613678400000|2021-02-18 20:00:00|39190.3|39170.3|39195.3|39175.3|39195.3|39175.3|39175.3|39155.3|47
1613678700000|2021-02-18 20:05:00|39190.3|39170.3|39195.3|39175.3|39198|39178|39190.3|39170.3|96
1613679000000|2021-02-18 20:10:00|39193|39173|39180|39160|39195.3|39175.3|39175.7|39155.7|99
1613679300000|2021-02-18 20:15:00|39177.5|39157.5|39160.3|39140.3|39182.5|39162.5|39160.3|39140.3|102
1613679600000|2021-02-18 20:20:00|39160|39140|39125.3|39105.3|39160.3|39140.3|39125|39105|203
1613679900000|2021-02-18 20:25:00|39127.5|39107.5|39140.1|39120.1|39145.3|39125.3|39125.7|39105.7|125
1613680200000|2021-02-18 20:30:00|39140.3|39120.3|39150.3|39130.3|39162.6|39142.6|39135.3|39115.3|87
1613680500000|2021-02-18 20:35:00|39152.6|39132.6|39142.3|39122.3|39165.3|39145.3|39139.8|39119.8|75
1613680800000|2021-02-18 20:40:00|39142.1|39122.1|39144.6|39124.6|39149.8|39129.8|39139.8|39119.8|82
1613681100000|2021-02-18 20:45:00|39142.1|39122.1|39139.4|39119.4|39149.8|39129.8|39139.4|39119.4|57
1613681400000|2021-02-18 20:50:00|39139.8|39119.8|39144.8|39124.8|39144.8|39124.8|39122.3|39102.3|65
1613681700000|2021-02-18 20:55:00|39142.6|39122.6|39139.8|39119.8|39147.3|39127.3|39137.1|39117.1|67
1613682000000|2021-02-18 21:00:00|39142.1|39122.1|39139.8|39119.8|39147.3|39127.3|39136.9|39116.9|102
1613682300000|2021-02-18 21:05:00|39142.1|39122.1|39142.1|39122.1|39144.8|39124.8|39137.3|39117.3|39
1613682600000|2021-02-18 21:10:00|39137.6|39117.6|39134.4|39114.4|39137.6|39117.6|39134.4|39114.4|21
1613682900000|2021-02-18 21:15:00|39137.1|39117.1|39134.8|39114.8|39137.1|39117.1|39132.3|39112.3|117
1613683200000|2021-02-18 21:20:00|39132.6|39112.6|39134.8|39114.8|39134.8|39114.8|39132.3|39112.3|15
1613683500000|2021-02-18 21:25:00|39137.1|39117.1|39142.6|39122.6|39145.1|39125.1|39132.1|39112.1|58
1613683800000|2021-02-18 21:30:00|39144.9|39124.9|39144.9|39124.9|39147.6|39127.6|39144.9|39124.9|53
1613684100000|2021-02-18 21:35:00|39145.1|39125.1|39132.6|39112.6|39147.6|39127.6|39129.9|39109.9|48
1613684400000|2021-02-18 21:40:00|39132.4|39112.4|39139.9|39119.9|39144.9|39124.9|39129.9|39109.9|31
1613684700000|2021-02-18 21:45:00|39142.4|39122.4|39125.1|39105.1|39145.1|39125.1|39125.1|39105.1|119
1613685000000|2021-02-18 21:50:00|39129.6|39109.6|39127.4|39107.4|39129.6|39109.6|39114.9|39094.9|41
1613685300000|2021-02-18 21:55:00|39124.9|39104.9|39129.9|39109.9|39134.4|39114.4|39119.9|39099.9|48
1613689200000|2021-02-18 23:00:00|39129.2|39109.2|39137.4|39117.4|39139.9|39119.9|39104.4|39084.4|111
1613689500000|2021-02-18 23:05:00|39139.7|39119.7|39164.9|39144.9|39164.9|39144.9|39137.2|39117.2|105
1613689800000|2021-02-18 23:10:00|39165.1|39145.1|39159.9|39139.9|39187.2|39167.2|39159.9|39139.9|123
1613690100000|2021-02-18 23:15:00|39162.4|39142.4|39167.2|39147.2|39170.1|39150.1|39159.9|39139.9|30
1613690400000|2021-02-18 23:20:00|39169.9|39149.9|39167.2|39147.2|39179.9|39159.9|39167.2|39147.2|43
1613690700000|2021-02-18 23:25:00|39169.7|39149.7|39162.4|39142.4|39169.7|39149.7|39159.7|39139.7|40
1613691000000|2021-02-18 23:30:00|39162.2|39142.2|39157.2|39137.2|39162.2|39142.2|39157.2|39137.2|18
1613691300000|2021-02-18 23:35:00|39154.5|39134.5|39144.9|39124.9|39154.5|39134.5|39144.9|39124.9|41
1613691600000|2021-02-18 23:40:00|39147.2|39127.2|39122.2|39102.2|39149.9|39129.9|39112.4|39092.4|68
1613691900000|2021-02-18 23:45:00|39124.9|39104.9|39122.4|39102.4|39130.4|39110.4|39104.9|39084.9|59
1613692200000|2021-02-18 23:50:00|39119.9|39099.9|39105.1|39085.1|39122.4|39102.4|39102.4|39082.4|42
1613692500000|2021-02-18 23:55:00|39104.9|39084.9|39104.9|39084.9|39109.9|39089.9|39089.7|39069.7|130
1613692800000|2021-02-19 00:00:00|39105.1|39085.1|39099.7|39079.7|39119.9|39099.9|39089.9|39069.9|62
1613693100000|2021-02-19 00:05:00|39099.9|39079.9|39114.9|39094.9|39124.7|39104.7|39094.9|39074.9|73
1613693400000|2021-02-19 00:10:00|39117.2|39097.2|39089.9|39069.9|39119.9|39099.9|39089.9|39069.9|58
1613693700000|2021-02-19 00:15:00|39092.2|39072.2|39132.6|39112.6|39132.6|39112.6|39092.2|39072.2|41
1613694000000|2021-02-19 00:20:00|39132.9|39112.9|39117.4|39097.4|39135.1|39115.1|39117.4|39097.4|33
1613694300000|2021-02-19 00:25:00|39114.9|39094.9|39104.9|39084.9|39115.1|39095.1|39104.9|39084.9|44
1613694600000|2021-02-19 00:30:00|39102.2|39082.2|39109.9|39089.9|39114.9|39094.9|39097.4|39077.4|54
1613694900000|2021-02-19 00:35:00|39112.2|39092.2|39099.9|39079.9|39117.4|39097.4|39099.9|39079.9|64
1613695200000|2021-02-19 00:40:00|39102.4|39082.4|39099.9|39079.9|39104.9|39084.9|39089.9|39069.9|30
1613695500000|2021-02-19 00:45:00|39094.9|39074.9|39099.9|39079.9|39104.9|39084.9|39092.2|39072.2|39
1613695800000|2021-02-19 00:50:00|39097.7|39077.7|39094.9|39074.9|39099.9|39079.9|39090.4|39070.4|61
1613696100000|2021-02-19 00:55:00|39095.2|39075.2|39107.4|39087.4|39115.2|39095.2|39079.9|39059.9|86
1613696400000|2021-02-19 01:00:00|39107.7|39087.7|38975.2|38955.2|39114.9|39094.9|38974.9|38954.9|807
1613696700000|2021-02-19 01:05:00|38974.9|38954.9|39019.9|38999.9|39039.7|39019.7|38974.9|38954.9|421
1613697000000|2021-02-19 01:10:00|39022.2|39002.2|39062.2|39042.2|39074.7|39054.7|38994.9|38974.9|344
1613697300000|2021-02-19 01:15:00|39057.2|39037.2|39232.2|39212.2|39247.2|39227.2|39047.2|39027.2|648
1613697600000|2021-02-19 01:20:00|39229.7|39209.7|39287.2|39267.2|39317|39297|39210|39190|828
1613697900000|2021-02-19 01:25:00|39284.7|39264.7|39309.5|39289.5|39351.8|39331.8|39257.2|39237.2|792
1613698200000|2021-02-19 01:30:00|39309.3|39289.3|39236.8|39216.8|39341.8|39321.8|39192|39172|1131
1613698500000|2021-02-19 01:35:00|39237|39217|39286.8|39266.8|39304.3|39284.3|39209.5|39189.5|1083
1613698800000|2021-02-19 01:40:00|39289.1|39269.1|39242|39222|39321.8|39301.8|39239.5|39219.5|338
1613699100000|2021-02-19 01:45:00|39241.8|39221.8|39259.5|39239.5|39294.5|39274.5|39234.5|39214.5|235
1613699400000|2021-02-19 01:50:00|39257.2|39237.2|39287.3|39267.3|39292|39272|39249.3|39229.3|248
1613699700000|2021-02-19 01:55:00|39289.5|39269.5|39301.8|39281.8|39319.5|39299.5|39259.5|39239.5|377
1613700000000|2021-02-19 02:00:00|39301.4|39281.4|39247|39227|39322.3|39302.3|39247|39227|291
1613700300000|2021-02-19 02:05:00|39246.8|39226.8|39244.5|39224.5|39247.3|39227.3|39201.8|39181.8|228
1613700600000|2021-02-19 02:10:00|39246.8|39226.8|39224.5|39204.5|39251.8|39231.8|39199.5|39179.5|202
1613700900000|2021-02-19 02:15:00|39224.3|39204.3|39122.3|39102.3|39229.8|39209.8|39122|39102|217
1613701200000|2021-02-19 02:20:00|39122|39102|39134.3|39114.3|39146.4|39126.4|39094.5|39074.5|244
1613701500000|2021-02-19 02:25:00|39136.6|39116.6|39168.9|39148.9|39171.2|39151.2|39136.6|39116.6|155
1613701800000|2021-02-19 02:30:00|39166.4|39146.4|39082.1|39062.1|39179.3|39159.3|39062.3|39042.3|394
1613702100000|2021-02-19 02:35:00|39079.6|39059.6|38961.4|38941.4|39112.1|39092.1|38961.4|38941.4|701
1613702400000|2021-02-19 02:40:00|38961.8|38941.8|38999.1|38979.1|39024.8|39004.8|38959.6|38939.6|420
1613702700000|2021-02-19 02:45:00|38999.3|38979.3|38981.8|38961.8|39044.8|39024.8|38968.9|38948.9|266
1613703000000|2021-02-19 02:50:00|38982.1|38962.1|38939.6|38919.6|39009.6|38989.6|38937.3|38917.3|428
1613703300000|2021-02-19 02:55:00|38939.8|38919.8|38952.1|38932.1|38967.3|38947.3|38934.6|38914.6|255
1613703600000|2021-02-19 03:00:00|38952.3|38932.3|38991.8|38971.8|38996.8|38976.8|38939.6|38919.6|226
1613703900000|2021-02-19 03:05:00|38992.1|38972.1|38971.8|38951.8|38994.3|38974.3|38939.3|38919.3|209
1613704200000|2021-02-19 03:10:00|38969.6|38949.6|38987.3|38967.3|38987.3|38967.3|38961.9|38941.9|146
1613704500000|2021-02-19 03:15:00|38991.9|38971.9|38982.1|38962.1|39001.6|38981.6|38974.6|38954.6|152
1613704800000|2021-02-19 03:20:00|38984.6|38964.6|38984.4|38964.4|38986.9|38966.9|38969.6|38949.6|140
1613705100000|2021-02-19 03:25:00|38984.6|38964.6|39056.6|39036.6|39059.1|39039.1|38982.1|38962.1|263
1613705400000|2021-02-19 03:30:00|39056.9|39036.9|39064.1|39044.1|39069.1|39049.1|39039.1|39019.1|105
1613705700000|2021-02-19 03:35:00|39061.9|39041.9|39101.9|39081.9|39119.6|39099.6|39056.9|39036.9|168
1613706000000|2021-02-19 03:40:00|39099.6|39079.6|39119.4|39099.4|39119.4|39099.4|39077.3|39057.3|73
1613706300000|2021-02-19 03:45:00|39114.6|39094.6|39097.1|39077.1|39117.1|39097.1|39094.4|39074.4|82
1613706600000|2021-02-19 03:50:00|39097.3|39077.3|39119.4|39099.4|39121.7|39101.7|39091.9|39071.9|57
1613706900000|2021-02-19 03:55:00|39121.7|39101.7|39137.1|39117.1|39143.7|39123.7|39111.7|39091.7|82
1613707200000|2021-02-19 04:00:00|39136.9|39116.9|39136.9|39116.9|39146.9|39126.9|39129.8|39109.8|39
1613707500000|2021-02-19 04:05:00|39134.6|39114.6|39119.6|39099.6|39139.6|39119.6|39116.9|39096.9|53
1613707800000|2021-02-19 04:10:00|39119.4|39099.4|39146.7|39126.7|39151.9|39131.9|39119.4|39099.4|85
1613708100000|2021-02-19 04:15:00|39146.9|39126.9|39147.3|39127.3|39154.4|39134.4|39144.2|39124.2|31
1613708400000|2021-02-19 04:20:00|39146.9|39126.9|39144.6|39124.6|39146.9|39126.9|39137.3|39117.3|23
1613708700000|2021-02-19 04:25:00|39144.4|39124.4|39144.6|39124.6|39149.6|39129.6|39141.9|39121.9|32
1613709000000|2021-02-19 04:30:00|39144.8|39124.8|39142.3|39122.3|39147.3|39127.3|39140|39120|40
1613709300000|2021-02-19 04:35:00|39142.1|39122.1|39201.7|39181.7|39201.7|39181.7|39142.1|39122.1|108
1613709600000|2021-02-19 04:40:00|39199.4|39179.4|39252.1|39232.1|39254.4|39234.4|39199.4|39179.4|194
1613709900000|2021-02-19 04:45:00|39251.9|39231.9|39244.6|39224.6|39272.3|39252.3|39244.6|39224.6|115
1613710200000|2021-02-19 04:50:00|39244.8|39224.8|39237.1|39217.1|39267.3|39247.3|39229.6|39209.6|89
1613710500000|2021-02-19 04:55:00|39234.6|39214.6|39232.3|39212.3|39264.6|39244.6|39229.6|39209.6|69
1613710800000|2021-02-19 05:00:00|39234.6|39214.6|39239.6|39219.6|39274.6|39254.6|39232.3|39212.3|135
1613711100000|2021-02-19 05:05:00|39242.1|39222.1|39244.6|39224.6|39257.1|39237.1|39227.1|39207.1|97
1613711400000|2021-02-19 05:10:00|39246.9|39226.9|39274.4|39254.4|39277.1|39257.1|39246.9|39226.9|130
1613711700000|2021-02-19 05:15:00|39274.2|39254.2|39267.3|39247.3|39274.2|39254.2|39252.3|39232.3|75
1613712000000|2021-02-19 05:20:00|39267.1|39247.1|39262.3|39242.3|39272.3|39252.3|39257.3|39237.3|77
1613712300000|2021-02-19 05:25:00|39259.8|39239.8|39261.5|39241.5|39271.9|39251.9|39242.3|39222.3|165
1613712600000|2021-02-19 05:30:00|39259.2|39239.2|39217.4|39197.4|39261.5|39241.5|39176.9|39156.9|560
1613712900000|2021-02-19 05:35:00|39214.6|39194.6|39269.6|39249.6|39269.6|39249.6|39202.4|39182.4|313
1613713200000|2021-02-19 05:40:00|39274.6|39254.6|39337.4|39317.4|39337.4|39317.4|39247.1|39227.1|352
1613713500000|2021-02-19 05:45:00|39334.9|39314.9|39389.6|39369.6|39397.1|39377.1|39309.9|39289.9|585
1613713800000|2021-02-19 05:50:00|39389.4|39369.4|39484.6|39464.6|39534.2|39514.2|39389.4|39369.4|781
1613714100000|2021-02-19 05:55:00|39482.4|39462.4|39544.2|39524.2|39546.9|39526.9|39479.6|39459.6|414
1613714400000|2021-02-19 06:00:00|39544|39524|39576.5|39556.5|39601.5|39581.5|39526.5|39506.5|734
1613714700000|2021-02-19 06:05:00|39579|39559|39626.9|39606.9|39631.5|39611.5|39576.3|39556.3|478
1613715000000|2021-02-19 06:10:00|39629.2|39609.2|39736.7|39716.7|39736.7|39716.7|39606.5|39586.5|747
1613715300000|2021-02-19 06:15:00|39734.2|39714.2|39766.5|39746.5|39769.2|39749.2|39726.5|39706.5|615
1613715600000|2021-02-19 06:20:00|39766.7|39746.7|39769.2|39749.2|39821.7|39801.7|39724.2|39704.2|768
1613715900000|2021-02-19 06:25:00|39766.5|39746.5|39774.2|39754.2|39794|39774|39746.9|39726.9|363
1613716200000|2021-02-19 06:30:00|39772|39752|39756.7|39736.7|39782|39762|39739.2|39719.2|396
1613716500000|2021-02-19 06:35:00|39759|39739|39731.5|39711.5|39759.2|39739.2|39676.7|39656.7|483
1613716800000|2021-02-19 06:40:00|39734|39714|39776.5|39756.5|39779.2|39759.2|39712|39692|287
1613717100000|2021-02-19 06:45:00|39777|39757|39754.2|39734.2|39786.5|39766.5|39754.2|39734.2|230
1613717400000|2021-02-19 06:50:00|39754|39734|39754|39734|39759.5|39739.5|39726.5|39706.5|282
1613717700000|2021-02-19 06:55:00|39754.2|39734.2|39739.3|39719.3|39771.5|39751.5|39726.5|39706.5|295
1613718000000|2021-02-19 07:00:00|39739|39719|39704|39684|39739|39719|39674.3|39654.3|253
1613718300000|2021-02-19 07:05:00|39704.3|39684.3|39679.3|39659.3|39729.3|39709.3|39671.8|39651.8|240
1613718600000|2021-02-19 07:10:00|39681.5|39661.5|39717|39697|39721.5|39701.5|39679.3|39659.3|98
1613718900000|2021-02-19 07:15:00|39719.3|39699.3|39697|39677|39729.5|39709.5|39694.3|39674.3|156
1613719200000|2021-02-19 07:20:00|39697.2|39677.2|39714.1|39694.1|39716.8|39696.8|39694.3|39674.3|87
1613719500000|2021-02-19 07:25:00|39711.8|39691.8|39725.1|39705.1|39732.2|39712.2|39699.7|39679.7|359
1613719800000|2021-02-19 07:30:00|39724.7|39704.7|39697.4|39677.4|39727.2|39707.2|39684.7|39664.7|134
1613720100000|2021-02-19 07:35:00|39699.7|39679.7|39709.9|39689.9|39717.4|39697.4|39690.3|39670.3|123
1613720400000|2021-02-19 07:40:00|39709.7|39689.7|39699.7|39679.7|39717|39697|39682|39662|164
1613720700000|2021-02-19 07:45:00|39697.4|39677.4|39637.2|39617.2|39704.7|39684.7|39627.2|39607.2|305
1613721000000|2021-02-19 07:50:00|39637.4|39617.4|39644.7|39624.7|39652|39632|39627.2|39607.2|170
1613721300000|2021-02-19 07:55:00|39644.9|39624.9|39594.9|39574.9|39647.2|39627.2|39594.7|39574.7|214
1613721600000|2021-02-19 08:00:00|39597.2|39577.2|39619.9|39599.9|39649.7|39629.7|39572.2|39552.2|406
1613721900000|2021-02-19 08:05:00|39619.7|39599.7|39690.1|39670.1|39692.4|39672.4|39617.2|39597.2|356
1613722200000|2021-02-19 08:10:00|39690.3|39670.3|39687.4|39667.4|39700.1|39680.1|39660.6|39640.6|202
1613722500000|2021-02-19 08:15:00|39687.8|39667.8|39682.4|39662.4|39722.6|39702.6|39677.6|39657.6|194
1613722800000|2021-02-19 08:20:00|39685.1|39665.1|39670.1|39650.1|39712.4|39692.4|39667.4|39647.4|157
1613723100000|2021-02-19 08:25:00|39672.6|39652.6|39702.9|39682.9|39707.9|39687.9|39672.6|39652.6|426
1613723400000|2021-02-19 08:30:00|39707.9|39687.9|39725.4|39705.4|39742.9|39722.9|39705.6|39685.6|271
1613723700000|2021-02-19 08:35:00|39725.6|39705.6|39738.3|39718.3|39740.6|39720.6|39720.8|39700.8|155
1613724000000|2021-02-19 08:40:00|39740.6|39720.6|39717.9|39697.9|39765.6|39745.6|39717.9|39697.9|234
1613724300000|2021-02-19 08:45:00|39710.4|39690.4|39625.6|39605.6|39715.6|39695.6|39607.9|39587.9|419
1613724600000|2021-02-19 08:50:00|39630.6|39610.6|39703.1|39683.1|39703.1|39683.1|39630.6|39610.6|315
1613724900000|2021-02-19 08:55:00|39705.8|39685.8|39758.1|39738.1|39768.3|39748.3|39698.1|39678.1|331
1613725200000|2021-02-19 09:00:00|39760.4|39740.4|39780.6|39760.6|39783.3|39763.3|39733.3|39713.3|292
1613725500000|2021-02-19 09:05:00|39778.3|39758.3|39773.3|39753.3|39803.3|39783.3|39773.1|39753.1|256
1613725800000|2021-02-19 09:10:00|39773.1|39753.1|39807.9|39787.9|39810.6|39790.6|39763.1|39743.1|115
1613726100000|2021-02-19 09:15:00|39805.6|39785.6|39797.9|39777.9|39810.6|39790.6|39788.3|39768.3|158
1613726400000|2021-02-19 09:20:00|39795.6|39775.6|39808.1|39788.1|39810.6|39790.6|39783.3|39763.3|103
1613726700000|2021-02-19 09:25:00|39807.9|39787.9|39800.6|39780.6|39812.9|39792.9|39795.4|39775.4|97
1613727000000|2021-02-19 09:30:00|39802.9|39782.9|39828.3|39808.3|39835.8|39815.8|39802.9|39782.9|245
1613727300000|2021-02-19 09:35:00|39828.7|39808.7|39860.8|39840.8|39863.3|39843.3|39823.3|39803.3|239
1613727600000|2021-02-19 09:40:00|39863.3|39843.3|39837.9|39817.9|39863.3|39843.3|39837.9|39817.9|173
1613727900000|2021-02-19 09:45:00|39835.6|39815.6|39822.5|39802.5|39838.3|39818.3|39812.9|39792.9|175
1613728200000|2021-02-19 09:50:00|39822.7|39802.7|39822.7|39802.7|39842.7|39822.7|39797.7|39777.7|135
1613728500000|2021-02-19 09:55:00|39822.9|39802.9|39792.5|39772.5|39830.4|39810.4|39787.7|39767.7|123
1613728800000|2021-02-19 10:00:00|39795|39775|39837.5|39817.5|39839.8|39819.8|39792.9|39772.9|146
1613729100000|2021-02-19 10:05:00|39837.7|39817.7|39820|39800|39847.5|39827.5|39807.9|39787.9|88
1613729400000|2021-02-19 10:10:00|39817.7|39797.7|39855.2|39835.2|39865|39845|39802.7|39782.7|296
1613729700000|2021-02-19 10:15:00|39852.9|39832.9|39865.2|39845.2|39880.2|39860.2|39845.2|39825.2|237
1613730000000|2021-02-19 10:20:00|39862.9|39842.9|39867.7|39847.7|39872.5|39852.5|39857.5|39837.5|123
1613730300000|2021-02-19 10:25:00|39870|39850|39857.5|39837.5|39872.5|39852.5|39845.2|39825.2|130
1613730600000|2021-02-19 10:30:00|39860.2|39840.2|39852.5|39832.5|39862.5|39842.5|39847.5|39827.5|98
1613730900000|2021-02-19 10:35:00|39850|39830|39862.5|39842.5|39862.7|39842.7|39837.7|39817.7|129
1613731200000|2021-02-19 10:40:00|39862.7|39842.7|39882.5|39862.5|39882.9|39862.9|39860.2|39840.2|189
1613731500000|2021-02-19 10:45:00|39882.7|39862.7|39900.2|39880.2|39915|39895|39877.9|39857.9|218
1613731800000|2021-02-19 10:50:00|39897.9|39877.9|39890.2|39870.2|39905|39885|39885.6|39865.6|109
1613732100000|2021-02-19 10:55:00|39887.7|39867.7|39912.3|39892.3|39917.5|39897.5|39887.7|39867.7|152
1613732400000|2021-02-19 11:00:00|39912.5|39892.5|39904.8|39884.8|39917.5|39897.5|39899.4|39879.4|142
1613732700000|2021-02-19 11:05:00|39902.3|39882.3|39909.8|39889.8|39912.1|39892.1|39894.8|39874.8|162
1613733000000|2021-02-19 11:10:00|39909.6|39889.6|39910.2|39890.2|39930.2|39910.2|39907.3|39887.3|635
1613733300000|2021-02-19 11:15:00|39912.5|39892.5|39860|39840|39912.7|39892.7|39860|39840|207
1613733600000|2021-02-19 11:20:00|39860.2|39840.2|39857.5|39837.5|39867.5|39847.5|39847.7|39827.7|187
1613733900000|2021-02-19 11:25:00|39860.2|39840.2|39842.9|39822.9|39870.2|39850.2|39837.9|39817.9|196
1613734200000|2021-02-19 11:30:00|39840.2|39820.2|39809.8|39789.8|39842.5|39822.5|39807.9|39787.9|174
1613734500000|2021-02-19 11:35:00|39810.2|39790.2|39815.6|39795.6|39817.9|39797.9|39807.7|39787.7|84
1613734800000|2021-02-19 11:40:00|39815.4|39795.4|39797.5|39777.5|39820.2|39800.2|39790|39770|204
1613735100000|2021-02-19 11:45:00|39795.2|39775.2|39762.3|39742.3|39815.2|39795.2|39755|39735|419
1613735400000|2021-02-19 11:50:00|39764.6|39744.6|39772.1|39752.1|39789.8|39769.8|39762.3|39742.3|582
1613735700000|2021-02-19 11:55:00|39777.1|39757.1|39744.2|39724.2|39784.4|39764.4|39729.4|39709.4|276
1613736000000|2021-02-19 12:00:00|39744.4|39724.4|39759.4|39739.4|39761.7|39741.7|39741.7|39721.7|151
1613736300000|2021-02-19 12:05:00|39761.7|39741.7|39794.2|39774.2|39796.7|39776.7|39756.5|39736.5|133
1613736600000|2021-02-19 12:10:00|39794.4|39774.4|39816.7|39796.7|39819.4|39799.4|39784.4|39764.4|327
1613736900000|2021-02-19 12:15:00|39819|39799|39831.9|39811.9|39874.2|39854.2|39819|39799|208
1613737200000|2021-02-19 12:20:00|39829.6|39809.6|39871.7|39851.7|39871.7|39851.7|39824.4|39804.4|186
1613737500000|2021-02-19 12:25:00|39874|39854|39907.1|39887.1|39909.8|39889.8|39871.7|39851.7|296
1613737800000|2021-02-19 12:30:00|39909.4|39889.4|39919.4|39899.4|39919.4|39899.4|39887.1|39867.1|497
1613738100000|2021-02-19 12:35:00|39921.7|39901.7|39862.1|39842.1|39922.5|39902.5|39857.1|39837.1|339
1613738400000|2021-02-19 12:40:00|39859.4|39839.4|39852.1|39832.1|39865|39845|39836.9|39816.9|226
1613738700000|2021-02-19 12:45:00|39852.3|39832.3|39862.6|39842.6|39867.6|39847.6|39849.8|39829.8|120
1613739000000|2021-02-19 12:50:00|39864.8|39844.8|39874.8|39854.8|39877.6|39857.6|39857.6|39837.6|146
1613739300000|2021-02-19 12:55:00|39875.1|39855.1|39872.1|39852.1|39897.6|39877.6|39854.6|39834.6|241
1613739600000|2021-02-19 13:00:00|39872.6|39852.6|39946.7|39926.7|39947.1|39927.1|39857.1|39837.1|1152
1613739900000|2021-02-19 13:05:00|39944.4|39924.4|39854.7|39834.7|39947.1|39927.1|39839.9|39819.9|741
1613740200000|2021-02-19 13:10:00|39852.6|39832.6|39944.4|39924.4|39946.7|39926.7|39842.2|39822.2|602
1613740500000|2021-02-19 13:15:00|39941.7|39921.7|39939.5|39919.5|39952.2|39932.2|39911.7|39891.7|709
1613740800000|2021-02-19 13:20:00|39937|39917|40015.1|39995.1|40017.6|39997.6|39929.7|39909.7|1573
1613741100000|2021-02-19 13:25:00|40012.8|39992.8|40004.9|39984.9|40030.3|40010.3|39977.6|39957.6|768
1613741400000|2021-02-19 13:30:00|40005.1|39985.1|40052.2|40032.2|40099.9|40079.9|39995.1|39975.1|972
1613741700000|2021-02-19 13:35:00|40052.6|40032.6|40047.8|40027.8|40069.9|40049.9|39992.6|39972.6|1269
1613742000000|2021-02-19 13:40:00|40050.3|40030.3|40115.3|40095.3|40130.5|40110.5|40048|40028|1065
1613742300000|2021-02-19 13:45:00|40117.6|40097.6|40210.3|40190.3|40213|40193|40115.3|40095.3|1240
1613742600000|2021-02-19 13:50:00|40208|40188|40245.3|40225.3|40260.1|40240.1|40192.6|40172.6|1303
1613742900000|2021-02-19 13:55:00|40247.8|40227.8|40292.6|40272.6|40308|40288|40247.6|40227.6|1280
1613743200000|2021-02-19 14:00:00|40290.3|40270.3|40294.5|40274.5|40302.4|40282.4|40250.3|40230.3|1044
1613743500000|2021-02-19 14:05:00|40292.2|40272.2|40414.9|40394.9|40449.9|40429.9|40265.1|40245.1|1008
1613743800000|2021-02-19 14:10:00|40417.6|40397.6|40473|40453|40513.4|40493.4|40377.4|40357.4|2288
1613744100000|2021-02-19 14:15:00|40470.5|40450.5|40588.4|40568.4|40683.2|40663.2|40470.5|40450.5|2209
1613744400000|2021-02-19 14:20:00|40590.7|40570.7|40505.5|40485.5|40595.7|40575.7|40458|40438|1631
1613744700000|2021-02-19 14:25:00|40503|40483|40510.5|40490.5|40575.5|40555.5|40480.7|40460.7|882
1613745000000|2021-02-19 14:30:00|40508|40488|40558.2|40538.2|40568.4|40548.4|40495.5|40475.5|779
1613745300000|2021-02-19 14:35:00|40558|40538|40555.3|40535.3|40583.4|40563.4|40505.7|40485.7|971
1613745600000|2021-02-19 14:40:00|40555.1|40535.1|40595.5|40575.5|40650.7|40630.7|40552.6|40532.6|1010
1613745900000|2021-02-19 14:45:00|40590.9|40570.9|40663.2|40643.2|40700.7|40680.7|40583.2|40563.2|1035
1613746200000|2021-02-19 14:50:00|40663.4|40643.4|40651.1|40631.1|40673.2|40653.2|40580.7|40560.7|1141
1613746500000|2021-02-19 14:55:00|40653.4|40633.4|40663.6|40643.6|40678.8|40658.8|40598.8|40578.8|873
1613746800000|2021-02-19 15:00:00|40658.8|40638.8|40595.9|40575.9|40686.1|40666.1|40568.8|40548.8|1009
1613747100000|2021-02-19 15:05:00|40595.7|40575.7|40603.8|40583.8|40641.1|40621.1|40588.4|40568.4|721
1613747400000|2021-02-19 15:10:00|40606.3|40586.3|40728.4|40708.4|40751.1|40731.1|40603.8|40583.8|949
1613747700000|2021-02-19 15:15:00|40726.1|40706.1|40711.1|40691.1|40786.1|40766.1|40696.5|40676.5|986
1613748000000|2021-02-19 15:20:00|40716.1|40696.1|40693.4|40673.4|40738.4|40718.4|40646.1|40626.1|830
1613748300000|2021-02-19 15:25:00|40690.9|40670.9|40698|40678|40713.2|40693.2|40668|40648|1179
1613748600000|2021-02-19 15:30:00|40695.7|40675.7|40695.7|40675.7|40698.4|40678.4|40657.8|40637.8|512
1613748900000|2021-02-19 15:35:00|40693|40673|40668.4|40648.4|40731.1|40711.1|40663.4|40643.4|1123
1613749200000|2021-02-19 15:40:00|40668.2|40648.2|40715.7|40695.7|40723.2|40703.2|40668.2|40648.2|631
1613749500000|2021-02-19 15:45:00|40718|40698|40828.2|40808.2|40835.7|40815.7|40715.7|40695.7|1001
1613749800000|2021-02-19 15:50:00|40828|40808|40875.3|40855.3|40913.4|40893.4|40815.9|40795.9|1329
1613750100000|2021-02-19 15:55:00|40875.5|40855.5|40953|40933|40963|40943|40873|40853|1337
1613750400000|2021-02-19 16:00:00|40955.7|40935.7|40731|40711|40968.2|40948.2|40708.5|40688.5|2129
1613750700000|2021-02-19 16:05:00|40733.3|40713.3|40733.3|40713.3|40778.3|40758.3|40713.5|40693.5|717
1613751000000|2021-02-19 16:10:00|40733.1|40713.1|40563.1|40543.1|40735.6|40715.6|40511.2|40491.2|1992
1613751300000|2021-02-19 16:15:00|40560.8|40540.8|40663.1|40643.1|40700.8|40680.8|40520.8|40500.8|1297
1613751600000|2021-02-19 16:20:00|40660.6|40640.6|40625.8|40605.8|40688.1|40668.1|40613.3|40593.3|809
1613751900000|2021-02-19 16:25:00|40625.6|40605.6|40590.6|40570.6|40625.6|40605.6|40515.8|40495.8|1007
1613752200000|2021-02-19 16:30:00|40590.8|40570.8|40645.6|40625.6|40661|40641|40585.6|40565.6|794
1613752500000|2021-02-19 16:35:00|40645.4|40625.4|40610.8|40590.8|40658.3|40638.3|40583.1|40563.1|571
1613752800000|2021-02-19 16:40:00|40613.1|40593.1|40546.2|40526.2|40633.5|40613.5|40531.4|40511.4|558
1613753100000|2021-02-19 16:45:00|40543.9|40523.9|40604.3|40584.3|40644.3|40624.3|40541.2|40521.2|771
1613753400000|2021-02-19 16:50:00|40606.6|40586.6|40669.3|40649.3|40669.3|40649.3|40601.4|40581.4|545
1613753700000|2021-02-19 16:55:00|40666.8|40646.8|40677.6|40657.6|40727.2|40707.2|40643.9|40623.9|986
1613754000000|2021-02-19 17:00:00|40677.8|40657.8|40702.4|40682.4|40747.6|40727.6|40677.8|40657.8|584
1613754300000|2021-02-19 17:05:00|40712.4|40692.4|40707|40687|40744.5|40724.5|40701.8|40681.8|357
1613754600000|2021-02-19 17:10:00|40707.2|40687.2|40668.9|40648.9|40712|40692|40666.6|40646.6|266
1613754900000|2021-02-19 17:15:00|40666.6|40646.6|40662.2|40642.2|40691.8|40671.8|40644.5|40624.5|301
1613755200000|2021-02-19 17:20:00|40662|40642|40690.3|40670.3|40718|40698|40661.8|40641.8|713
1613755500000|2021-02-19 17:25:00|40690.1|40670.1|40727.8|40707.8|40730.3|40710.3|40687.6|40667.6|500
1613755800000|2021-02-19 17:30:00|40727.6|40707.6|40727.4|40707.4|40752.2|40732.2|40719.7|40699.7|512
1613756100000|2021-02-19 17:35:00|40727.2|40707.2|40737.4|40717.4|40742.2|40722.2|40722|40702|331
1613756400000|2021-02-19 17:40:00|40737.2|40717.2|40779.7|40759.7|40779.7|40759.7|40719.7|40699.7|407
1613756700000|2021-02-19 17:45:00|40782.4|40762.4|40782.2|40762.2|40809.7|40789.7|40767|40747|501
1613757000000|2021-02-19 17:50:00|40782|40762|40759.3|40739.3|40782.2|40762.2|40714.5|40694.5|510
1613757300000|2021-02-19 17:55:00|40759.1|40739.1|40767.4|40747.4|40794.9|40774.9|40727|40707|895
1613757600000|2021-02-19 18:00:00|40767.2|40747.2|40722.4|40702.4|40782.4|40762.4|40722.2|40702.2|706
1613757900000|2021-02-19 18:05:00|40724.7|40704.7|40679.7|40659.7|40730.1|40710.1|40679.7|40659.7|198
1613758200000|2021-02-19 18:10:00|40677.4|40657.4|40662.4|40642.4|40700.1|40680.1|40657.6|40637.6|136
1613758500000|2021-02-19 18:15:00|40660.1|40640.1|40634.9|40614.9|40670.1|40650.1|40634.9|40614.9|164
1613758800000|2021-02-19 18:20:00|40632.6|40612.6|40614.5|40594.5|40655.3|40635.3|40612|40592|221
1613759100000|2021-02-19 18:25:00|40614.7|40594.7|40517.4|40497.4|40614.7|40594.7|40517.4|40497.4|433
1613759400000|2021-02-19 18:30:00|40517.6|40497.6|40480.1|40460.1|40520.1|40500.1|40477.6|40457.6|331
1613759700000|2021-02-19 18:35:00|40477.6|40457.6|40467.4|40447.4|40499.9|40479.9|40467.4|40447.4|244
1613760000000|2021-02-19 18:40:00|40470.1|40450.1|40482.8|40462.8|40488|40468|40457.4|40437.4|251
1613760300000|2021-02-19 18:45:00|40480.5|40460.5|40577.8|40557.8|40582.4|40562.4|40472.8|40452.8|285
1613760600000|2021-02-19 18:50:00|40580.3|40560.3|40638|40618|40638|40618|40575.1|40555.1|297
1613760900000|2021-02-19 18:55:00|40637.8|40617.8|40714.7|40694.7|40714.7|40694.7|40632.6|40612.6|564
1613761200000|2021-02-19 19:00:00|40709.7|40689.7|40675.1|40655.1|40709.7|40689.7|40634.9|40614.9|307
1613761500000|2021-02-19 19:05:00|40677.6|40657.6|40690.1|40670.1|40697.6|40677.6|40675.1|40655.1|85
1613761800000|2021-02-19 19:10:00|40692.4|40672.4|40692.4|40672.4|40707.4|40687.4|40689.5|40669.5|244
1613762100000|2021-02-19 19:15:00|40692.6|40672.6|40737.4|40717.4|40737.4|40717.4|40689.9|40669.9|101
1613762400000|2021-02-19 19:20:00|40735.1|40715.1|40684.9|40664.9|40735.1|40715.1|40684.9|40664.9|183
1613762700000|2021-02-19 19:25:00|40687.2|40667.2|40677.6|40657.6|40699.9|40679.9|40677.6|40657.6|122
1613763000000|2021-02-19 19:30:00|40675.3|40655.3|40580.1|40560.1|40679.9|40659.9|40580.1|40560.1|281
1613763300000|2021-02-19 19:35:00|40580.3|40560.3|40565.5|40545.5|40590.3|40570.3|40560.5|40540.5|208
1613763600000|2021-02-19 19:40:00|40565.3|40545.3|40595.3|40575.3|40600.5|40580.5|40550.3|40530.3|124
1613763900000|2021-02-19 19:45:00|40592.8|40572.8|40607.8|40587.8|40632.6|40612.6|40585.3|40565.3|74
1613764200000|2021-02-19 19:50:00|40602.8|40582.8|40605.3|40585.3|40607.8|40587.8|40577.8|40557.8|83
1613764500000|2021-02-19 19:55:00|40607.8|40587.8|40610.3|40590.3|40610.5|40590.5|40597.8|40577.8|66
1613764800000|2021-02-19 20:00:00|40612.8|40592.8|40620.3|40600.3|40627.8|40607.8|40595.3|40575.3|58
1613765100000|2021-02-19 20:05:00|40620.1|40600.1|40594.9|40574.9|40620.1|40600.1|40594.9|40574.9|209
1613765400000|2021-02-19 20:10:00|40595.1|40575.1|40642.6|40622.6|40652.8|40632.8|40595.1|40575.1|265
1613765700000|2021-02-19 20:15:00|40640.3|40620.3|40645.3|40625.3|40645.3|40625.3|40635.3|40615.3|49
1613766000000|2021-02-19 20:20:00|40648|40628|40654.9|40634.9|40657.8|40637.8|40648|40628|90
1613766300000|2021-02-19 20:25:00|40657.4|40637.4|40645.3|40625.3|40672.4|40652.4|40642.6|40622.6|63
1613766600000|2021-02-19 20:30:00|40647.8|40627.8|40659.9|40639.9|40669.9|40649.9|40647.8|40627.8|90
1613766900000|2021-02-19 20:35:00|40657.4|40637.4|40662.6|40642.6|40662.6|40642.6|40639.7|40619.7|66
1613767200000|2021-02-19 20:40:00|40665.1|40645.1|40644.9|40624.9|40665.1|40645.1|40644.9|40624.9|63
1613767500000|2021-02-19 20:45:00|40647.4|40627.4|40647.4|40627.4|40659.9|40639.9|40647.2|40627.2|31
1613767800000|2021-02-19 20:50:00|40647.2|40627.2|40634.7|40614.7|40647.4|40627.4|40627.2|40607.2|40
1613768100000|2021-02-19 20:55:00|40632.4|40612.4|40614.9|40594.9|40634.9|40614.9|40602.4|40582.4|105
1613768400000|2021-02-19 21:00:00|40617.4|40597.4|40647.6|40627.6|40652.6|40632.6|40604.9|40584.9|108
1613768700000|2021-02-19 21:05:00|40647.4|40627.4|40619.9|40599.9|40647.4|40627.4|40614.9|40594.9|92
1613769000000|2021-02-19 21:10:00|40622.4|40602.4|40639.8|40619.8|40639.8|40619.8|40622.4|40602.4|46
1613769300000|2021-02-19 21:15:00|40639.9|40619.9|40675|40655|40675|40655|40639.9|40619.9|59
1613769600000|2021-02-19 21:20:00|40672.6|40652.6|40665.1|40645.1|40672.6|40652.6|40665.1|40645.1|19
1613769900000|2021-02-19 21:25:00|40665.3|40645.3|40672.6|40652.6|40672.8|40652.8|40665.3|40645.3|22
1613770200000|2021-02-19 21:30:00|40672.5|40652.5|40672.5|40652.5|40675.2|40655.2|40655|40635|142
1613770500000|2021-02-19 21:35:00|40675|40655|40670|40650|40675|40655|40669.8|40649.8|37
1613770800000|2021-02-19 21:40:00|40669.6|40649.6|40675|40655|40675|40655|40665|40645|64
1613771100000|2021-02-19 21:45:00|40677.3|40657.3|40707.5|40687.5|40707.5|40687.5|40677.3|40657.3|75
1613771400000|2021-02-19 21:50:00|40709.8|40689.8|40709.8|40689.8|40710|40690|40700.2|40680.2|53
1613771700000|2021-02-19 21:55:00|40707.5|40687.5|40700.2|40680.2|40715|40695|40697.5|40677.5|96
1613948400000|2021-02-21 23:00:00|40760.6|40740.6|40991|40971|40993.3|40973.3|40718.3|40698.3|535
1613948700000|2021-02-21 23:05:00|40990.7|40970.7|41060.7|41040.7|41121|41101|40956|40936|604
1613949000000|2021-02-21 23:10:00|41060.8|41040.8|41058.3|41038.3|41078.2|41058.2|41050.7|41030.7|173
1613949300000|2021-02-21 23:15:00|41063.3|41043.3|40968.5|40948.5|41065.7|41045.7|40923.2|40903.2|264
1613949600000|2021-02-21 23:20:00|40968.3|40948.3|41020.6|41000.6|41020.6|41000.6|40923.3|40903.3|184
1613949900000|2021-02-21 23:25:00|41023.1|41003.1|41033.1|41013.1|41058.1|41038.1|41005.6|40985.6|133
1613950200000|2021-02-21 23:30:00|41030.6|41010.6|41083.2|41063.2|41083.2|41063.2|41030.6|41010.6|112
1613950500000|2021-02-21 23:35:00|41085.6|41065.6|41138.1|41118.1|41185.8|41165.8|41083.2|41063.2|293
1613950800000|2021-02-21 23:40:00|41138.2|41118.2|41068.1|41048.1|41185.8|41165.8|41058.2|41038.2|171
1613951100000|2021-02-21 23:45:00|41070.4|41050.4|41113.5|41093.5|41133.1|41113.1|41050.6|41030.6|203
1613951400000|2021-02-21 23:50:00|41115.7|41095.7|41043.2|41023.2|41133.1|41113.1|41043.2|41023.2|114
1613951700000|2021-02-21 23:55:00|41045.6|41025.6|41078.2|41058.2|41103.2|41083.2|41043.2|41023.2|64
1613952000000|2021-02-22 00:00:00|41083.1|41063.1|41115.4|41095.4|41120.6|41100.6|41075.7|41055.7|105
1613952300000|2021-02-22 00:05:00|41113.1|41093.1|41093.2|41073.2|41113.1|41093.1|41083.2|41063.2|164
1613952600000|2021-02-22 00:10:00|41093.1|41073.1|41098.1|41078.1|41098.1|41078.1|41085.9|41065.9|48
1613952900000|2021-02-22 00:15:00|41098.2|41078.2|41148.5|41128.5|41148.5|41128.5|41098.1|41078.1|90
1613953200000|2021-02-22 00:20:00|41150.9|41130.9|41268.2|41248.2|41280.6|41260.6|41150.9|41130.9|283
1613953500000|2021-02-22 00:25:00|41270.6|41250.6|41238.1|41218.1|41270.7|41250.7|41223.1|41203.1|178
1613953800000|2021-02-22 00:30:00|41235.6|41215.6|41268.4|41248.4|41363.2|41343.2|41235.6|41215.6|315
1613954100000|2021-02-22 00:35:00|41270.7|41250.7|41290.7|41270.7|41300.7|41280.7|41265.9|41245.9|101
1613954400000|2021-02-22 00:40:00|41288.2|41268.2|41240.7|41220.7|41290.7|41270.7|41233.1|41213.1|112
1613954700000|2021-02-22 00:45:00|41238.4|41218.4|41190.6|41170.6|41240.7|41220.7|41185.9|41165.9|142
1613955000000|2021-02-22 00:50:00|41185.9|41165.9|41170.6|41150.6|41213.1|41193.1|41170.6|41150.6|119
1613955300000|2021-02-22 00:55:00|41170.3|41150.3|41140.6|41120.6|41170.7|41150.7|41140.6|41120.6|186
1613955600000|2021-02-22 01:00:00|41138.1|41118.1|41685.7|41665.7|41840.9|41820.9|41098.1|41078.1|1404
1613955900000|2021-02-22 01:05:00|41675.7|41655.7|41555.7|41535.7|41675.7|41655.7|41348.1|41328.1|639
1613956200000|2021-02-22 01:10:00|41568|41548|41553.2|41533.2|41583.2|41563.2|41485.9|41465.9|472
1613956500000|2021-02-22 01:15:00|41553.4|41533.4|41665.7|41645.7|41678.4|41658.4|41523.5|41503.5|515
1613956800000|2021-02-22 01:20:00|41663.4|41643.4|41653.4|41633.4|41685.7|41665.7|41620.9|41600.9|473
1613957100000|2021-02-22 01:25:00|41653.2|41633.2|41628.1|41608.1|41653.4|41633.4|41593.2|41573.2|332
1613957400000|2021-02-22 01:30:00|41633.2|41613.2|41613.2|41593.2|41643.1|41623.1|41598.2|41578.2|306
1613957700000|2021-02-22 01:35:00|41608.4|41588.4|41540.6|41520.6|41630.9|41610.9|41540.6|41520.6|330
1613958000000|2021-02-22 01:40:00|41538.2|41518.2|41495.6|41475.6|41545.9|41525.9|41448.2|41428.2|591
1613958300000|2021-02-22 01:45:00|41495.7|41475.7|41423|41403|41525.7|41505.7|41422.8|41402.8|453
1613958600000|2021-02-22 01:50:00|41420.5|41400.5|41450.7|41430.7|41475.9|41455.9|41325.7|41305.7|769
1613958900000|2021-02-22 01:55:00|41453.2|41433.2|41428.2|41408.2|41500.9|41480.9|41428.2|41408.2|412
1613959200000|2021-02-22 02:00:00|41430.7|41410.7|41513.2|41493.2|41513.2|41493.2|41423.2|41403.2|376
1613959500000|2021-02-22 02:05:00|41513.4|41493.4|41518.2|41498.2|41573.4|41553.4|41483.4|41463.4|455
1613959800000|2021-02-22 02:10:00|41510.6|41490.6|41550.7|41530.7|41565.6|41545.6|41488.2|41468.2|482
1613960100000|2021-02-22 02:15:00|41550.9|41530.9|41545.9|41525.9|41555.6|41535.6|41510.7|41490.7|169
1613960400000|2021-02-22 02:20:00|41548.2|41528.2|41558.3|41538.3|41580.7|41560.7|41540.7|41520.7|130
1613960700000|2021-02-22 02:25:00|41558.1|41538.1|41473.3|41453.3|41558.3|41538.3|41460.8|41440.8|200
1613961000000|2021-02-22 02:30:00|41473.4|41453.4|41523.4|41503.4|41533.3|41513.3|41465.9|41445.9|311
1613961300000|2021-02-22 02:35:00|41523.3|41503.3|41578.3|41558.3|41578.3|41558.3|41523.3|41503.3|440
1613961600000|2021-02-22 02:40:00|41575.6|41555.6|41525.9|41505.9|41588|41568|41525.9|41505.9|281
1613961900000|2021-02-22 02:45:00|41525.6|41505.6|41572.9|41552.9|41572.9|41552.9|41488.1|41468.1|418
1613962200000|2021-02-22 02:50:00|41570.4|41550.4|41583.1|41563.1|41602.7|41582.7|41555.4|41535.4|360
1613962500000|2021-02-22 02:55:00|41582.9|41562.9|41610.6|41590.6|41613|41593|41570.4|41550.4|230
1613962800000|2021-02-22 03:00:00|41610.4|41590.4|41630.5|41610.5|41632.9|41612.9|41605.4|41585.4|242
1613963100000|2021-02-22 03:05:00|41630.6|41610.6|41630.9|41610.9|41658|41638|41625.6|41605.6|257
1613963400000|2021-02-22 03:10:00|41633.3|41613.3|41663|41643|41663|41643|41620.4|41600.4|214
1613963700000|2021-02-22 03:15:00|41660.5|41640.5|41700.4|41680.4|41758|41738|41655.4|41635.4|356
1613964000000|2021-02-22 03:20:00|41697.9|41677.9|41680.5|41660.5|41697.9|41677.9|41623|41603|327
1613964300000|2021-02-22 03:25:00|41680.6|41660.6|41680.1|41660.1|41695.2|41675.2|41648|41628|220
1613964600000|2021-02-22 03:30:00|41679.8|41659.8|41680.2|41660.2|41680.4|41660.4|41627.7|41607.7|139
1613964900000|2021-02-22 03:35:00|41675.2|41655.2|41745.2|41725.2|41747.6|41727.6|41675.1|41655.1|209
1613965200000|2021-02-22 03:40:00|41747.6|41727.6|41782.7|41762.7|41787.7|41767.7|41702.6|41682.6|241
1613965500000|2021-02-22 03:45:00|41782.9|41762.9|41757.7|41737.7|41782.9|41762.9|41727.6|41707.6|118
1613965800000|2021-02-22 03:50:00|41755.2|41735.2|41772.7|41752.7|41792.7|41772.7|41755.1|41735.1|197
1613966100000|2021-02-22 03:55:00|41775.1|41755.1|41790.2|41770.2|41810.4|41790.4|41757.6|41737.6|120
1613966400000|2021-02-22 04:00:00|41792.6|41772.6|41782.7|41762.7|41800.4|41780.4|41765.2|41745.2|145
1613966700000|2021-02-22 04:05:00|41777.7|41757.7|41778|41758|41815.1|41795.1|41755.4|41735.4|208
1613967000000|2021-02-22 04:10:00|41777.9|41757.9|41757.7|41737.7|41792.7|41772.7|41757.7|41737.7|93
1613967300000|2021-02-22 04:15:00|41760.2|41740.2|41792.6|41772.6|41792.6|41772.6|41750.1|41730.1|94
1613967600000|2021-02-22 04:20:00|41792.7|41772.7|41732.9|41712.9|41795.4|41775.4|41732.9|41712.9|90
1613967900000|2021-02-22 04:25:00|41732.7|41712.7|41757.8|41737.8|41765.2|41745.2|41730.2|41710.2|147
1613968200000|2021-02-22 04:30:00|41760.1|41740.1|41785.3|41765.3|41785.4|41765.4|41757.8|41737.8|117
1613968500000|2021-02-22 04:35:00|41785.1|41765.1|41767.8|41747.8|41785.4|41765.4|41757.6|41737.6|99
1613968800000|2021-02-22 04:40:00|41765.1|41745.1|41747.8|41727.8|41770.1|41750.1|41747.8|41727.8|82
1613969100000|2021-02-22 04:45:00|41750.1|41730.1|41750.1|41730.1|41770.1|41750.1|41747.6|41727.6|83
1613969400000|2021-02-22 04:50:00|41747.8|41727.8|41775.1|41755.1|41797.6|41777.6|41747.8|41727.8|269
1613969700000|2021-02-22 04:55:00|41775|41755|41762.5|41742.5|41785|41765|41757.5|41737.5|233
1613970000000|2021-02-22 05:00:00|41762.6|41742.6|41834.9|41814.9|41840.1|41820.1|41762.5|41742.5|295
1613970300000|2021-02-22 05:05:00|41835|41815|41885|41865|41897.5|41877.5|41832.5|41812.5|251
1613970600000|2021-02-22 05:10:00|41894.9|41874.9|41895|41875|41979.7|41959.7|41892.4|41872.4|257
1613970900000|2021-02-22 05:15:00|41894.9|41874.9|41934.9|41914.9|41937.5|41917.5|41865.1|41845.1|170
1613971200000|2021-02-22 05:20:00|41932.5|41912.5|42025|42005|42025|42005|41910|41890|207
1613971500000|2021-02-22 05:25:00|42029.9|42009.9|42040|42020|42054.9|42034.9|42012.8|41992.8|218
1613971800000|2021-02-22 05:30:00|42042.5|42022.5|42017.6|41997.6|42205|42185|42012.6|41992.6|470
1613972100000|2021-02-22 05:35:00|42017.8|41997.8|41842.6|41822.6|42032.6|42012.6|41832.8|41812.8|322
1613972400000|2021-02-22 05:40:00|41840.1|41820.1|41792.6|41772.6|41880.1|41860.1|41762.5|41742.5|411
1613972700000|2021-02-22 05:45:00|41792.5|41772.5|41657.3|41637.3|41837.5|41817.5|41655|41635|567
1613973000000|2021-02-22 05:50:00|41654.9|41634.9|41762.3|41742.3|41777.4|41757.4|41610|41590|391
1613973300000|2021-02-22 05:55:00|41762.4|41742.4|41819.6|41799.6|41827.4|41807.4|41754.8|41734.8|147
1613973600000|2021-02-22 06:00:00|41822|41802|41792.3|41772.3|41822.1|41802.1|41697.3|41677.3|252
1613973900000|2021-02-22 06:05:00|41789.9|41769.9|41747.3|41727.3|41789.9|41769.9|41734.6|41714.6|150
1613974200000|2021-02-22 06:10:00|41742.4|41722.4|41764.6|41744.6|41782|41762|41742.4|41722.4|339
1613974500000|2021-02-22 06:15:00|41764.9|41744.9|41872.1|41852.1|41887.1|41867.1|41747.1|41727.1|186
1613974800000|2021-02-22 06:20:00|41869.8|41849.8|41952.1|41932.1|41994.8|41974.8|41867.1|41847.1|282
1613975100000|2021-02-22 06:25:00|41957.1|41937.1|41937.3|41917.3|42004.8|41984.8|41934.8|41914.8|154
1613975400000|2021-02-22 06:30:00|41937.1|41917.1|41799.8|41779.8|41952.3|41932.3|41799.8|41779.8|242
1613975700000|2021-02-22 06:35:00|41799.6|41779.6|41849.5|41829.5|41867.4|41847.4|41799.6|41779.6|126
1613976000000|2021-02-22 06:40:00|41847.1|41827.1|41822.3|41802.3|41852|41832|41799.6|41779.6|82
1613976300000|2021-02-22 06:45:00|41824.6|41804.6|41762.1|41742.1|41827.1|41807.1|41749.9|41729.9|90
1613976600000|2021-02-22 06:50:00|41759.8|41739.8|41650.2|41630.2|41772.5|41752.5|41647.7|41627.7|266
1613976900000|2021-02-22 06:55:00|41652.5|41632.5|41682.8|41662.8|41702.9|41682.9|41650.2|41630.2|343
1613977200000|2021-02-22 07:00:00|41682.7|41662.7|41570|41550|41682.8|41662.8|41565|41545|292
1613977500000|2021-02-22 07:05:00|41572.4|41552.4|41544.9|41524.9|41577.3|41557.3|41490|41470|375
1613977800000|2021-02-22 07:10:00|41547.5|41527.5|41582.2|41562.2|41622.4|41602.4|41547.4|41527.4|294
1613978100000|2021-02-22 07:15:00|41577.3|41557.3|41542.2|41522.2|41582.2|41562.2|41542.2|41522.2|163
1613978400000|2021-02-22 07:20:00|41547.2|41527.2|41532|41512|41564.8|41544.8|41527.2|41507.2|554
1613978700000|2021-02-22 07:25:00|41529.7|41509.7|41510.1|41490.1|41532|41512|41489.7|41469.7|201
1613979000000|2021-02-22 07:30:00|41509.9|41489.9|41507.3|41487.3|41514.7|41494.7|41457|41437|225
1613979300000|2021-02-22 07:35:00|41509.7|41489.7|41504.8|41484.8|41532.3|41512.3|41489.8|41469.8|189
1613979600000|2021-02-22 07:40:00|41502.4|41482.4|41472.2|41452.2|41502.4|41482.4|41439.8|41419.8|261
1613979900000|2021-02-22 07:45:00|41467.2|41447.2|41449.8|41429.8|41474.9|41454.9|41429.7|41409.7|224
1613980200000|2021-02-22 07:50:00|41449.9|41429.9|41387|41367|41477.4|41457.4|41352.4|41332.4|264
1613980500000|2021-02-22 07:55:00|41382.3|41362.3|41424.7|41404.7|41429.7|41409.7|41369.8|41349.8|271
1613980800000|2021-02-22 08:00:00|41424.4|41404.4|41224.7|41204.7|41424.4|41404.4|41197.4|41177.4|537
1613981100000|2021-02-22 08:05:00|41232.2|41212.2|41219.9|41199.9|41269.8|41249.8|41217.2|41197.2|343
1613981400000|2021-02-22 08:10:00|41222.3|41202.3|41187.4|41167.4|41237.4|41217.4|41162.3|41142.3|260
1613981700000|2021-02-22 08:15:00|41187.3|41167.3|41139.7|41119.7|41189.8|41169.8|41124.7|41104.7|343
1613982000000|2021-02-22 08:20:00|41139.8|41119.8|41152.2|41132.2|41179.8|41159.8|41087.4|41067.4|458
1613982300000|2021-02-22 08:25:00|41149.7|41129.7|41152.2|41132.2|41182.4|41162.4|41132.3|41112.3|365
1613982600000|2021-02-22 08:30:00|41149.7|41129.7|41112.3|41092.3|41172.3|41152.3|41092.2|41072.2|386
1613982900000|2021-02-22 08:35:00|41114.7|41094.7|41084.8|41064.8|41114.7|41094.7|41074.9|41054.9|295
1613983200000|2021-02-22 08:40:00|41084.7|41064.7|40994.6|40974.6|41089.8|41069.8|40992.3|40972.3|340
1613983500000|2021-02-22 08:45:00|40994.4|40974.4|40982.3|40962.3|41002.2|40982.2|40964.7|40944.7|390
1613983800000|2021-02-22 08:50:00|40982.5|40962.5|40825.1|40805.1|40982.5|40962.5|40812.2|40792.2|632
1613984100000|2021-02-22 08:55:00|40825|40805|40980.1|40960.1|41027.5|41007.5|40787.7|40767.7|710
1613984400000|2021-02-22 09:00:00|40980.2|40960.2|41172.5|41152.5|41242.7|41222.7|40980.2|40960.2|829
1613984700000|2021-02-22 09:05:00|41172.6|41152.6|41055.1|41035.1|41180.1|41160.1|41050.2|41030.2|306
1613985000000|2021-02-22 09:10:00|41052.7|41032.7|41022.5|41002.5|41082.6|41062.6|41022.5|41002.5|281
1613985300000|2021-02-22 09:15:00|41020.1|41000.1|41127.5|41107.5|41167.6|41147.6|40967.5|40947.5|551
1613985600000|2021-02-22 09:20:00|41125|41105|41107.6|41087.6|41180.3|41160.3|41092.6|41072.6|288
1613985900000|2021-02-22 09:25:00|41102.6|41082.6|41017.6|40997.6|41102.6|41082.6|41017.6|40997.6|187
1613986200000|2021-02-22 09:30:00|41017.7|40997.7|41060.1|41040.1|41067.8|41047.8|41007.3|40987.3|149
1613986500000|2021-02-22 09:35:00|41057.5|41037.5|41050.2|41030.2|41057.6|41037.6|41025.2|41005.2|149
1613986800000|2021-02-22 09:40:00|41052.6|41032.6|41022.6|41002.6|41055.2|41035.2|41012.6|40992.6|96
1613987100000|2021-02-22 09:45:00|41022.7|41002.7|41082.6|41062.6|41087.6|41067.6|41022.5|41002.5|127
1613987400000|2021-02-22 09:50:00|41082.5|41062.5|41045.2|41025.2|41082.7|41062.7|41032.6|41012.6|112
1613987700000|2021-02-22 09:55:00|41042.7|41022.7|41107.5|41087.5|41107.5|41087.5|41037.6|41017.6|97
1613988000000|2021-02-22 10:00:00|41105|41085|41162.6|41142.6|41162.7|41142.7|41105|41085|173
1613988300000|2021-02-22 10:05:00|41162.7|41142.7|41167.2|41147.2|41170.2|41150.2|41122.6|41102.6|214
1613988600000|2021-02-22 10:10:00|41162.2|41142.2|41142.4|41122.4|41162.2|41142.2|41127.4|41107.4|123
1613988900000|2021-02-22 10:15:00|41142.2|41122.2|41107.4|41087.4|41162.6|41142.6|41107.4|41087.4|166
1613989200000|2021-02-22 10:20:00|41107.2|41087.2|41097.1|41077.1|41144.9|41124.9|41092|41072|483
1613989500000|2021-02-22 10:25:00|41099.7|41079.7|41042|41022|41112.1|41092.1|41042|41022|154
1613989800000|2021-02-22 10:30:00|41042.1|41022.1|41027.1|41007.1|41077.4|41057.4|41027.1|41007.1|148
1613990100000|2021-02-22 10:35:00|41024.7|41004.7|41022.1|41002.1|41039.7|41019.7|41019.5|40999.5|131
1613990400000|2021-02-22 10:40:00|41022|41002|40962.2|40942.2|41022|41002|40949.5|40929.5|195
1613990700000|2021-02-22 10:45:00|40962.1|40942.1|40922|40902|40962.1|40942.1|40901.9|40881.9|350
1613991000000|2021-02-22 10:50:00|40919.6|40899.6|40937|40917|40957.1|40937.1|40919.5|40899.5|174
1613991300000|2021-02-22 10:55:00|40937.1|40917.1|40949.5|40929.5|40959.6|40939.6|40929.5|40909.5|136
1613991600000|2021-02-22 11:00:00|40952.1|40932.1|41019.5|40999.5|41022.1|41002.1|40952.1|40932.1|190
1613991900000|2021-02-22 11:05:00|41014.5|40994.5|40999.5|40979.5|41022|41002|40982.1|40962.1|211
1613992200000|2021-02-22 11:10:00|40999.4|40979.4|41104.5|41084.5|41112.1|41092.1|40991.9|40971.9|251
1613992500000|2021-02-22 11:15:00|41102.1|41082.1|41092.3|41072.3|41109.6|41089.6|41069.6|41049.6|148
1613992800000|2021-02-22 11:20:00|41092.4|41072.4|41102.1|41082.1|41109.6|41089.6|41042.1|41022.1|242
1613993100000|2021-02-22 11:25:00|41104.5|41084.5|41174.6|41154.6|41187|41167|41104.5|41084.5|390
1613993400000|2021-02-22 11:30:00|41174.8|41154.8|41154.4|41134.4|41174.8|41154.8|41122.1|41102.1|412
1613993700000|2021-02-22 11:35:00|41154.3|41134.3|41097|41077|41154.4|41134.4|41072.1|41052.1|123
1613994000000|2021-02-22 11:40:00|41097.1|41077.1|41182|41162|41207.1|41187.1|41097.1|41077.1|286
1613994300000|2021-02-22 11:45:00|41182.1|41162.1|41247.2|41227.2|41292.1|41272.1|41179.5|41159.5|417
1613994600000|2021-02-22 11:50:00|41247|41227|41214.5|41194.5|41287.3|41267.3|41214.5|41194.5|168
1613994900000|2021-02-22 11:55:00|41212|41192|41232|41212|41252.4|41232.4|41212|41192|121
1613995200000|2021-02-22 12:00:00|41231.9|41211.9|41202.2|41182.2|41247.2|41227.2|41202.2|41182.2|306
1613995500000|2021-02-22 12:05:00|41202|41182|41157.2|41137.2|41202|41182|41154.5|41134.5|171
1613995800000|2021-02-22 12:10:00|41154.7|41134.7|41137.2|41117.2|41182.2|41162.2|41114.5|41094.5|272
1613996100000|2021-02-22 12:15:00|41139.5|41119.5|41154.5|41134.5|41159.8|41139.8|41069.7|41049.7|510
1613996400000|2021-02-22 12:20:00|41152.2|41132.2|41077.3|41057.3|41157.2|41137.2|41077.3|41057.3|183
1613996700000|2021-02-22 12:25:00|41077.2|41057.2|41132.3|41112.3|41142|41122|41049.7|41029.7|209
1613997000000|2021-02-22 12:30:00|41132.4|41112.4|41146.8|41126.8|41157.2|41137.2|41107.3|41087.3|405
1613997300000|2021-02-22 12:35:00|41149.3|41129.3|41141.9|41121.9|41179.5|41159.5|41136.9|41116.9|218
1613997600000|2021-02-22 12:40:00|41136.9|41116.9|41081.9|41061.9|41136.9|41116.9|41081.9|41061.9|184
1613997900000|2021-02-22 12:45:00|41082.1|41062.1|41174.4|41154.4|41177.2|41157.2|41081.9|41061.9|138
1613998200000|2021-02-22 12:50:00|41174.3|41154.3|41186.9|41166.9|41199.4|41179.4|41161.9|41141.9|170
1613998500000|2021-02-22 12:55:00|41186.8|41166.8|41191.9|41171.9|41214.4|41194.4|41176.9|41156.9|248
1613998800000|2021-02-22 13:00:00|41191.8|41171.8|41311.8|41291.8|41414.3|41394.3|41174.4|41154.4|1660
1613999100000|2021-02-22 13:05:00|41309.3|41289.3|41384.2|41364.2|41406.9|41386.9|41261.9|41241.9|790
1613999400000|2021-02-22 13:10:00|41381.9|41361.9|41396.9|41376.9|41396.9|41376.9|41254.3|41234.3|1306
1613999700000|2021-02-22 13:15:00|41394.4|41374.4|41351.9|41331.9|41404.6|41384.6|41301.8|41281.8|961
1614000000000|2021-02-22 13:20:00|41347.1|41327.1|41349.4|41329.4|41371.8|41351.8|41306.9|41286.9|605
1614000300000|2021-02-22 13:25:00|41351.8|41331.8|41019.2|40999.2|41351.8|41331.8|40974.1|40954.1|1736
1614000600000|2021-02-22 13:30:00|41016.8|40996.8|41046.8|41026.8|41104.1|41084.1|40874.3|40854.3|1662
1614000900000|2021-02-22 13:35:00|41049.2|41029.2|41244.5|41224.5|41249.5|41229.5|41049.2|41029.2|1266
1614001200000|2021-02-22 13:40:00|41249.5|41229.5|41404.2|41384.2|41454.5|41434.5|41244.3|41224.3|1609
1614001500000|2021-02-22 13:45:00|41401.8|41381.8|41334.2|41314.2|41432.1|41412.1|41306.7|41286.7|1328
1614001800000|2021-02-22 13:50:00|41331.8|41311.8|41364.5|41344.5|41394.2|41374.2|41291.7|41271.7|749
1614002100000|2021-02-22 13:55:00|41361.8|41341.8|41419.2|41399.2|41451.7|41431.7|41322|41302|1247
1614002400000|2021-02-22 14:00:00|41419.1|41399.1|41234.2|41214.2|41421.7|41401.7|41234.2|41214.2|1032
1614002700000|2021-02-22 14:05:00|41236.5|41216.5|41261.5|41241.5|41324.1|41304.1|41234|41214|693
1614003000000|2021-02-22 14:10:00|41261.2|41241.2|41206.5|41186.5|41299|41279|41204|41184|1639
1614003300000|2021-02-22 14:15:00|41203.9|41183.9|41171.5|41151.5|41246.5|41226.5|41096.4|41076.4|864
1614003600000|2021-02-22 14:20:00|41171.4|41151.4|41236.5|41216.5|41279|41259|41149|41129|610
1614003900000|2021-02-22 14:25:00|41236.4|41216.4|41211.1|41191.1|41246.5|41226.5|41186.4|41166.4|474
1614004200000|2021-02-22 14:30:00|41213.8|41193.8|41208.9|41188.9|41293.6|41273.6|41206.5|41186.5|562
1614004500000|2021-02-22 14:35:00|41206.5|41186.5|41279|41259|41333.9|41313.9|41176.4|41156.4|752
1614004800000|2021-02-22 14:40:00|41276.6|41256.6|41181.7|41161.7|41276.6|41256.6|41181.7|41161.7|951
1614005100000|2021-02-22 14:45:00|41184.2|41164.2|41269.1|41249.1|41279.4|41259.4|41121.7|41101.7|650
1614005400000|2021-02-22 14:50:00|41269.2|41249.2|41351.9|41331.9|41374.3|41354.3|41242|41222|620
1614005700000|2021-02-22 14:55:00|41351.6|41331.6|41281.8|41261.8|41356.6|41336.6|41278.9|41258.9|506
1614006000000|2021-02-22 15:00:00|41281.6|41261.6|41314.3|41294.3|41324.4|41304.4|41224.3|41204.3|542
1614006300000|2021-02-22 15:05:00|41316.8|41296.8|41529.3|41509.3|41571.9|41551.9|41309.3|41289.3|686
1614006600000|2021-02-22 15:10:00|41529.4|41509.4|41676.6|41656.6|41696.9|41676.9|41529.4|41509.4|800
1614006900000|2021-02-22 15:15:00|41674.3|41654.3|41611.6|41591.6|41726.8|41706.8|41594.3|41574.3|857
1614007200000|2021-02-22 15:20:00|41611.5|41591.5|41606.8|41586.8|41634.4|41614.4|41554.1|41534.1|642
1614007500000|2021-02-22 15:25:00|41606.9|41586.9|41624.4|41604.4|41641.8|41621.8|41596.8|41576.8|324
1614007800000|2021-02-22 15:30:00|41616.8|41596.8|41426.5|41406.5|41616.8|41596.8|41411.7|41391.7|1248
1614008100000|2021-02-22 15:35:00|41424|41404|41374|41354|41424|41404|41291.3|41271.3|835
1614008400000|2021-02-22 15:40:00|41366.4|41346.4|41349.2|41329.2|41381.7|41361.7|41321.2|41301.2|422
1614008700000|2021-02-22 15:45:00|41351.7|41331.7|41291.5|41271.5|41356.3|41336.3|41248.9|41228.9|763
1614009000000|2021-02-22 15:50:00|41291.4|41271.4|41196.5|41176.5|41291.4|41271.4|41163.9|41143.9|457
1614009300000|2021-02-22 15:55:00|41196.4|41176.4|41264.2|41244.2|41281.4|41261.4|41196.4|41176.4|766
1614009600000|2021-02-22 16:00:00|41264|41244|41188.8|41168.8|41266.7|41246.7|41186.4|41166.4|319
1614009900000|2021-02-22 16:05:00|41191.4|41171.4|41218.8|41198.8|41256.6|41236.6|41189|41169|404
1614010200000|2021-02-22 16:10:00|41216.4|41196.4|41311.4|41291.4|41311.4|41291.4|41201.2|41181.2|395
1614010500000|2021-02-22 16:15:00|41311.3|41291.3|41351.4|41331.4|41371.4|41351.4|41303.8|41283.8|445
1614010800000|2021-02-22 16:20:00|41351.3|41331.3|41311.4|41291.4|41371.4|41351.4|41296.3|41276.3|321
1614011100000|2021-02-22 16:25:00|41311.3|41291.3|41281.4|41261.4|41318.8|41298.8|41258.8|41238.8|459
1614011400000|2021-02-22 16:30:00|41286.2|41266.2|41243.7|41223.7|41286.4|41266.4|41236.3|41216.3|246
1614011700000|2021-02-22 16:35:00|41243.8|41223.8|41333.8|41313.8|41336.3|41316.3|41231.2|41211.2|486
1614012000000|2021-02-22 16:40:00|41334|41314|41346.5|41326.5|41356.2|41336.2|41321.3|41301.3|235
1614012300000|2021-02-22 16:45:00|41349|41329|41389|41369|41416.7|41396.7|41341.6|41321.6|443
1614012600000|2021-02-22 16:50:00|41389.1|41369.1|41363.8|41343.8|41431.7|41411.7|41351.2|41331.2|471
1614012900000|2021-02-22 16:55:00|41361.5|41341.5|41381.5|41361.5|41411.5|41391.5|41356.2|41336.2|590
1614013200000|2021-02-22 17:00:00|41381.3|41361.3|41316.1|41296.1|41386.6|41366.6|41311.1|41291.1|459
1614013500000|2021-02-22 17:05:00|41316|41296|41296.2|41276.2|41341.2|41321.2|41296.2|41276.2|862
1614013800000|2021-02-22 17:10:00|41301.2|41281.2|41306.1|41286.1|41306.4|41286.4|41273.6|41253.6|434
1614014100000|2021-02-22 17:15:00|41306.2|41286.2|41319|41299|41333.6|41313.6|41303.7|41283.7|586
1614014400000|2021-02-22 17:20:00|41318.9|41298.9|41386.4|41366.4|41393.9|41373.9|41316.5|41296.5|391
1614014700000|2021-02-22 17:25:00|41386.2|41366.2|41376.5|41356.5|41391.5|41371.5|41363.7|41343.7|207
1614015000000|2021-02-22 17:30:00|41379|41359|41388.9|41368.9|41389|41369|41369|41349|144
1614015300000|2021-02-22 17:35:00|41389|41369|41391.4|41371.4|41409|41389|41386.5|41366.5|224
1614015600000|2021-02-22 17:40:00|41391.5|41371.5|41378.9|41358.9|41411.3|41391.3|41371.1|41351.1|177
1614015900000|2021-02-22 17:45:00|41381.3|41361.3|41396.3|41376.3|41403.8|41383.8|41366.3|41346.3|180
1614016200000|2021-02-22 17:50:00|41396.4|41376.4|41428.8|41408.8|41431.1|41411.1|41393.9|41373.9|383
1614016500000|2021-02-22 17:55:00|41431.3|41411.3|41518.8|41498.8|41558.8|41538.8|41371.4|41351.4|1338
1614016800000|2021-02-22 18:00:00|41516.3|41496.3|41454|41434|41516.3|41496.3|41448.9|41428.9|964
1614017100000|2021-02-22 18:05:00|41451.5|41431.5|41446.4|41426.4|41474|41454|41428.9|41408.9|307
1614017400000|2021-02-22 18:10:00|41448.8|41428.8|41431.2|41411.2|41461.4|41441.4|41429|41409|224
1614017700000|2021-02-22 18:15:00|41428.8|41408.8|41436.2|41416.2|41451.3|41431.3|41411.2|41391.2|146
1614018000000|2021-02-22 18:20:00|41436|41416|41451.3|41431.3|41456.2|41436.2|41433.7|41413.7|127
1614018300000|2021-02-22 18:25:00|41448.9|41428.9|41461.3|41441.3|41461.4|41441.4|41428.9|41408.9|254
1614018600000|2021-02-22 18:30:00|41458.9|41438.9|41438.9|41418.9|41488.8|41468.8|41438.9|41418.9|116
1614018900000|2021-02-22 18:35:00|41436.5|41416.5|41458.9|41438.9|41461.3|41441.3|41429|41409|160
1614019200000|2021-02-22 18:40:00|41456.5|41436.5|41446.6|41426.6|41469|41449|41444|41424|139
1614019500000|2021-02-22 18:45:00|41451.5|41431.5|41511.6|41491.6|41511.6|41491.6|41441.4|41421.4|108
1614019800000|2021-02-22 18:50:00|41519|41499|41558.6|41538.6|41566.3|41546.3|41506.5|41486.5|185
1614020100000|2021-02-22 18:55:00|41558.7|41538.7|41513.7|41493.7|41588.6|41568.6|41513.7|41493.7|276
1614020400000|2021-02-22 19:00:00|41513.6|41493.6|41506.2|41486.2|41528.7|41508.7|41483.7|41463.7|62
1614020700000|2021-02-22 19:05:00|41508.7|41488.7|41523.7|41503.7|41533.7|41513.7|41508.7|41488.7|49
1614021000000|2021-02-22 19:10:00|41523.6|41503.6|41508.7|41488.7|41528.7|41508.7|41506.2|41486.2|36
1614021300000|2021-02-22 19:15:00|41508.8|41488.8|41543.9|41523.9|41543.9|41523.9|41493.7|41473.7|71
1614021600000|2021-02-22 19:20:00|41531.2|41511.2|41561.2|41541.2|41561.3|41541.3|41526.3|41506.3|75
1614021900000|2021-02-22 19:25:00|41561.3|41541.3|41578.9|41558.9|41578.9|41558.9|41556.3|41536.3|41
1614022200000|2021-02-22 19:30:00|41578.8|41558.8|41558.6|41538.6|41578.8|41558.8|41556.1|41536.1|58
1614022500000|2021-02-22 19:35:00|41558.5|41538.5|41536.1|41516.1|41558.5|41538.5|41521.2|41501.2|80
1614022800000|2021-02-22 19:40:00|41536|41516|41553.6|41533.6|41558.7|41538.7|41533.6|41513.6|68
1614023100000|2021-02-22 19:45:00|41551.1|41531.1|41533.7|41513.7|41553.6|41533.6|41533.7|41513.7|93
1614023400000|2021-02-22 19:50:00|41531.2|41511.2|41528.5|41508.5|41556.2|41536.2|41526|41506|50
1614023700000|2021-02-22 19:55:00|41528.6|41508.6|41521.1|41501.1|41533.7|41513.7|41516.2|41496.2|32
1614024000000|2021-02-22 20:00:00|41518.7|41498.7|41501.1|41481.1|41531.2|41511.2|41501|41481|63
1614024300000|2021-02-22 20:05:00|41498.7|41478.7|41483.7|41463.7|41501.5|41481.5|41466.1|41446.1|81
1614024600000|2021-02-22 20:10:00|41483.6|41463.6|41468.7|41448.7|41483.6|41463.6|41468.7|41448.7|37
1614024900000|2021-02-22 20:15:00|41468.8|41448.8|41483.6|41463.6|41496.3|41476.3|41468.7|41448.7|34
1614025200000|2021-02-22 20:20:00|41483.5|41463.5|41451.2|41431.2|41488.7|41468.7|41431.4|41411.4|79
1614025500000|2021-02-22 20:25:00|41453.9|41433.9|41448.7|41428.7|41473.7|41453.7|41448.7|41428.7|156
1614025800000|2021-02-22 20:30:00|41448.9|41428.9|41441.2|41421.2|41471.2|41451.2|41438.9|41418.9|142
1614026100000|2021-02-22 20:35:00|41438.7|41418.7|41431.1|41411.1|41441.4|41421.4|41393.9|41373.9|259
1614026400000|2021-02-22 20:40:00|41428.7|41408.7|41446.3|41426.3|41456.3|41436.3|41416.4|41396.4|85
1614026700000|2021-02-22 20:45:00|41446.4|41426.4|41459|41439|41459|41439|41441.3|41421.3|123
1614027000000|2021-02-22 20:50:00|41458.9|41438.9|41443.6|41423.6|41461.3|41441.3|41431.4|41411.4|61
1614027300000|2021-02-22 20:55:00|41441.3|41421.3|41393.6|41373.6|41443.8|41423.8|41386|41366|209
1614027600000|2021-02-22 21:00:00|41391.4|41371.4|41406.3|41386.3|41428.9|41408.9|41391.3|41371.3|133
1614027900000|2021-02-22 21:05:00|41406.2|41386.2|41356.3|41336.3|41406.5|41386.5|41348.8|41328.8|100
1614028200000|2021-02-22 21:10:00|41353.8|41333.8|41323.8|41303.8|41353.8|41333.8|41311.2|41291.2|87
1614028500000|2021-02-22 21:15:00|41323.9|41303.9|41298.5|41278.5|41323.9|41303.9|41298.5|41278.5|66
1614028800000|2021-02-22 21:20:00|41296.2|41276.2|41288.9|41268.9|41296.2|41276.2|41288.8|41268.8|24
1614029100000|2021-02-22 21:25:00|41291.3|41271.3|41368.7|41348.7|41368.7|41348.7|41283.6|41263.6|98
1614029400000|2021-02-22 21:30:00|41368.8|41348.8|41361.2|41341.2|41376.3|41356.3|41353.8|41333.8|51
1614029700000|2021-02-22 21:35:00|41361.3|41341.3|41406.3|41386.3|41418.8|41398.8|41361.3|41341.3|66
1614030000000|2021-02-22 21:40:00|41403.8|41383.8|41431.2|41411.2|41431.2|41411.2|41403.8|41383.8|41
1614030300000|2021-02-22 21:45:00|41448.8|41428.8|41498.8|41478.8|41498.8|41478.8|41443.8|41423.8|123
1614030600000|2021-02-22 21:50:00|41501.3|41481.3|41488.8|41468.8|41508.8|41488.8|41473.9|41453.9|76
1614030900000|2021-02-22 21:55:00|41491.2|41471.2|41561.3|41541.3|41563.9|41543.9|41491.2|41471.2|140
1614034800000|2021-02-22 23:00:00|41615.8|41595.8|41491.5|41471.5|41615.8|41595.8|41491.2|41471.2|81
1614035100000|2021-02-22 23:05:00|41491.3|41471.3|41566.3|41546.3|41566.3|41546.3|41491.3|41471.3|116
1614035400000|2021-02-22 23:10:00|41566.2|41546.2|41556.2|41536.2|41591.5|41571.5|41553.8|41533.8|81
1614035700000|2021-02-22 23:15:00|41556.3|41536.3|41538.8|41518.8|41558.7|41538.7|41538.8|41518.8|35
1614036000000|2021-02-22 23:20:00|41541.2|41521.2|41528.9|41508.9|41549|41529|41528.9|41508.9|28
1614036300000|2021-02-22 23:25:00|41531.2|41511.2|41541.5|41521.5|41546.4|41526.4|41528.9|41508.9|35
1614036600000|2021-02-22 23:30:00|41541.4|41521.4|41491.5|41471.5|41541.4|41521.4|41491.5|41471.5|29
1614036900000|2021-02-22 23:35:00|41494|41474|41506.4|41486.4|41506.5|41486.5|41491.5|41471.5|31
1614037200000|2021-02-22 23:40:00|41504|41484|41504|41484|41506.5|41486.5|41501.4|41481.4|19
1614037500000|2021-02-22 23:45:00|41506.5|41486.5|41516.5|41496.5|41516.5|41496.5|41504|41484|12
1614037800000|2021-02-22 23:50:00|41516.4|41496.4|41496.5|41476.5|41516.4|41496.4|41496.5|41476.5|24
1614038100000|2021-02-22 23:55:00|41494|41474|41458.8|41438.8|41496.5|41476.5|41448.9|41428.9|57
1614038400000|2021-02-23 00:00:00|41456.4|41436.4|41426.3|41406.3|41476.3|41456.3|41426.3|41406.3|77
1614038700000|2021-02-23 00:05:00|41423.9|41403.9|41381.5|41361.5|41433.9|41413.9|41381.5|41361.5|89
1614039000000|2021-02-23 00:10:00|41379|41359|41393.9|41373.9|41416.4|41396.4|41366.6|41346.6|51
1614039300000|2021-02-23 00:15:00|41394|41374|41416.4|41396.4|41421.4|41401.4|41394|41374|17
1614039600000|2021-02-23 00:20:00|41414|41394|41411.5|41391.5|41426.5|41406.5|41393.9|41373.9|68
1614039900000|2021-02-23 00:25:00|41414|41394|41394|41374|41426.4|41406.4|41391.5|41371.5|42
1614040200000|2021-02-23 00:30:00|41396.5|41376.5|41388.9|41368.9|41398.9|41378.9|41381.4|41361.4|17
1614040500000|2021-02-23 00:35:00|41391.3|41371.3|41396.5|41376.5|41406.5|41386.5|41388.9|41368.9|50
1614040800000|2021-02-23 00:40:00|41396.4|41376.4|41411.4|41391.4|41411.4|41391.4|41394|41374|25
1614041100000|2021-02-23 00:45:00|41413.9|41393.9|41411.3|41391.3|41416.4|41396.4|41401.3|41381.3|21
1614041400000|2021-02-23 00:50:00|41411.4|41391.4|41486.1|41466.1|41491.2|41471.2|41411.3|41391.3|139
1614041700000|2021-02-23 00:55:00|41488.5|41468.5|41486.1|41466.1|41508.7|41488.7|41481.1|41461.1|97
1614042000000|2021-02-23 01:00:00|41486.2|41466.2|41436.2|41416.2|41533.6|41513.6|41398.7|41378.7|653
1614042300000|2021-02-23 01:05:00|41436.3|41416.3|41391.2|41371.2|41451.3|41431.3|41371.3|41351.3|378
1614042600000|2021-02-23 01:10:00|41391.3|41371.3|41481.2|41461.2|41481.2|41461.2|41391.2|41371.2|385
1614042900000|2021-02-23 01:15:00|41481.3|41461.3|41403.9|41383.9|41481.3|41461.3|41398.9|41378.9|418
1614043200000|2021-02-23 01:20:00|41403.8|41383.8|41408.9|41388.9|41431.4|41411.4|41378.9|41358.9|207
1614043500000|2021-02-23 01:25:00|41409|41389|41406.4|41386.4|41418.9|41398.9|41363.9|41343.9|257
1614043800000|2021-02-23 01:30:00|41404|41384|41384|41364|41453.9|41433.9|41381.3|41361.3|253
1614044100000|2021-02-23 01:35:00|41386.4|41366.4|41441.3|41421.3|41441.3|41421.3|41378.9|41358.9|204
1614044400000|2021-02-23 01:40:00|41441.4|41421.4|41478.9|41458.9|41501.4|41481.4|41428.9|41408.9|235
1614044700000|2021-02-23 01:45:00|41481.5|41461.5|41496.3|41476.3|41519.1|41499.1|41478.8|41458.8|285
1614045000000|2021-02-23 01:50:00|41498.7|41478.7|41536.2|41516.2|41538.7|41518.7|41483.8|41463.8|251
1614045300000|2021-02-23 01:55:00|41538.7|41518.7|41668.8|41648.8|41693.7|41673.7|41538.7|41518.7|632
1614045600000|2021-02-23 02:00:00|41666.5|41646.5|41554|41534|41666.5|41646.5|41536.3|41516.3|538
1614045900000|2021-02-23 02:05:00|41556.3|41536.3|41588.9|41568.9|41593.6|41573.6|41543.7|41523.7|220
1614046200000|2021-02-23 02:10:00|41591.2|41571.2|41656.2|41636.2|41656.2|41636.2|41581.5|41561.5|394
1614046500000|2021-02-23 02:15:00|41651.4|41631.4|41621.4|41601.4|41651.4|41631.4|41608.9|41588.9|110
1614046800000|2021-02-23 02:20:00|41619|41599|41659|41639|41664|41644|41609|41589|67
1614047100000|2021-02-23 02:25:00|41658.9|41638.9|41653.9|41633.9|41659|41639|41631.6|41611.6|51
1614047400000|2021-02-23 02:30:00|41656.5|41636.5|41713.9|41693.9|41806.3|41786.3|41654.1|41634.1|436
1614047700000|2021-02-23 02:35:00|41718.8|41698.8|41796.4|41776.4|41868.7|41848.7|41691.3|41671.3|543
1614048000000|2021-02-23 02:40:00|41796.5|41776.5|41806.6|41786.6|41816.5|41796.5|41759.1|41739.1|418
1614048300000|2021-02-23 02:45:00|41803.9|41783.9|41853.8|41833.8|41866.4|41846.4|41799.1|41779.1|664
1614048600000|2021-02-23 02:50:00|41851.4|41831.4|41951.5|41931.5|41974|41954|41848.8|41828.8|922
1614048900000|2021-02-23 02:55:00|41951.4|41931.4|42036.4|42016.4|42104|42084|41923.5|41903.5|928
1614049200000|2021-02-23 03:00:00|42033.9|42013.9|42036.6|42016.6|42066.5|42046.5|41958.9|41938.9|607
1614049500000|2021-02-23 03:05:00|42036.5|42016.5|41934|41914|42066.5|42046.5|41929|41909|724
1614049800000|2021-02-23 03:10:00|41929.1|41909.1|41971.4|41951.4|42036.4|42016.4|41911.5|41891.5|568
1614050100000|2021-02-23 03:15:00|41969|41949|41739|41719|42013.8|41993.8|41738.9|41718.9|658
1614050400000|2021-02-23 03:20:00|41736.6|41716.6|41858.9|41838.9|41869|41849|41718.9|41698.9|855
1614050700000|2021-02-23 03:25:00|41861.4|41841.4|41926.4|41906.4|41951.3|41931.3|41856.5|41836.5|478
1614051000000|2021-02-23 03:30:00|41926.5|41906.5|41911.4|41891.4|41928.9|41908.9|41893.9|41873.9|110
1614051300000|2021-02-23 03:35:00|41909|41889|41929|41909|41929|41909|41891.5|41871.5|101
1614051600000|2021-02-23 03:40:00|41926.6|41906.6|41916.6|41896.6|41961.5|41941.5|41916.5|41896.5|110
1614051900000|2021-02-23 03:45:00|41921.5|41901.5|41899.1|41879.1|41931.5|41911.5|41894|41874|81
1614052200000|2021-02-23 03:50:00|41901.5|41881.5|41901.5|41881.5|41914.1|41894.1|41891.7|41871.7|56
1614052500000|2021-02-23 03:55:00|41899|41879|41949.2|41929.2|41951.6|41931.6|41899|41879|83
1614052800000|2021-02-23 04:00:00|41951.6|41931.6|41911.6|41891.6|41951.6|41931.6|41911.6|41891.6|57
1614053100000|2021-02-23 04:05:00|41911.7|41891.7|41906.5|41886.5|41921.5|41901.5|41901.3|41881.3|48
1614053400000|2021-02-23 04:10:00|41906.6|41886.6|41936.5|41916.5|41936.5|41916.5|41906.5|41886.5|33
1614053700000|2021-02-23 04:15:00|41941.5|41921.5|41929|41909|41941.5|41921.5|41926.5|41906.5|27
1614054000000|2021-02-23 04:20:00|41929.1|41909.1|41924.1|41904.1|41934|41914|41908.9|41888.9|43
1614054300000|2021-02-23 04:25:00|41921.6|41901.6|41939.2|41919.2|41939.3|41919.3|41919.3|41899.3|36
1614054600000|2021-02-23 04:30:00|41941.5|41921.5|41946.5|41926.5|41951.7|41931.7|41931.7|41911.7|66
1614054900000|2021-02-23 04:35:00|41946.7|41926.7|41989.2|41969.2|41989.2|41969.2|41931.8|41911.8|117
1614055200000|2021-02-23 04:40:00|41986.8|41966.8|41991.7|41971.7|41994.2|41974.2|41981.7|41961.7|46
1614055500000|2021-02-23 04:45:00|41991.6|41971.6|42001.7|41981.7|42001.8|41981.8|41989.2|41969.2|44
1614055800000|2021-02-23 04:50:00|42001.8|41981.8|42019|41999|42026.6|42006.6|41999.1|41979.1|67
1614056100000|2021-02-23 04:55:00|42021.4|42001.4|42036.5|42016.5|42041.6|42021.6|42016.6|41996.6|55
1614056400000|2021-02-23 05:00:00|42034.1|42014.1|42039|42019|42073.9|42053.9|42021.6|42001.6|152
1614056700000|2021-02-23 05:05:00|42044|42024|41989.1|41969.1|42056.6|42036.6|41981.6|41961.6|178
1614057000000|2021-02-23 05:10:00|41984.3|41964.3|41937|41917|41986.8|41966.8|41937|41917|122
1614057300000|2021-02-23 05:15:00|41939.4|41919.4|41966.7|41946.7|41966.7|41946.7|41926.8|41906.8|111
1614057600000|2021-02-23 05:20:00|41961.8|41941.8|41961.9|41941.9|41979.3|41959.3|41956.9|41936.9|46
1614057900000|2021-02-23 05:25:00|41964.3|41944.3|41949.3|41929.3|41976.8|41956.8|41946.8|41926.8|42
1614058200000|2021-02-23 05:30:00|41949.4|41929.4|42029.1|42009.1|42056.6|42036.6|41944|41924|567
1614058500000|2021-02-23 05:35:00|42029|42009|42136.5|42116.5|42154|42134|41984.2|41964.2|597
1614058800000|2021-02-23 05:40:00|42136.6|42116.6|42049.2|42029.2|42141.5|42121.5|42049.2|42029.2|449
1614059100000|2021-02-23 05:45:00|42051.7|42031.7|42149|42129|42151.6|42131.6|42049.1|42029.1|390
1614059400000|2021-02-23 05:50:00|42146.6|42126.6|42146.4|42126.4|42231.5|42211.5|42094.1|42074.1|543
1614059700000|2021-02-23 05:55:00|42144|42124|42159|42139|42201.2|42181.2|42119|42099|380
1614060000000|2021-02-23 06:00:00|42158.9|42138.9|42276.6|42256.6|42308.9|42288.9|42151.5|42131.5|732
1614060300000|2021-02-23 06:05:00|42274.1|42254.1|42314|42294|42331.6|42311.6|42254|42234|537
1614060600000|2021-02-23 06:10:00|42314.1|42294.1|42226.7|42206.7|42336.5|42316.5|42226.7|42206.7|572
1614060900000|2021-02-23 06:15:00|42224.3|42204.3|42084|42064|42226.6|42206.6|41981.6|41961.6|793
1614061200000|2021-02-23 06:20:00|42086.5|42066.5|41976.5|41956.5|42101.5|42081.5|41966.7|41946.7|327
1614061500000|2021-02-23 06:25:00|41971.5|41951.5|41766.7|41746.7|41971.5|41951.5|41641.3|41621.3|880
1614061800000|2021-02-23 06:30:00|41771.7|41751.7|41896.6|41876.6|41966.5|41946.5|41771.7|41751.7|413
1614062100000|2021-02-23 06:35:00|41899|41879|41801.5|41781.5|41926.7|41906.7|41721.5|41701.5|367
1614062400000|2021-02-23 06:40:00|41798.9|41778.9|41674.2|41654.2|41809.1|41789.1|41626.6|41606.6|427
1614062700000|2021-02-23 06:45:00|41676.5|41656.5|41724.1|41704.1|41756.3|41736.3|41619|41599|473
1614063000000|2021-02-23 06:50:00|41726.5|41706.5|41854.1|41834.1|41881.4|41861.4|41721.4|41701.4|507
1614063300000|2021-02-23 06:55:00|41856.5|41836.5|41873.8|41853.8|41881.5|41861.5|41831.6|41811.6|397
1614063600000|2021-02-23 07:00:00|41871.3|41851.3|41806.3|41786.3|41871.3|41851.3|41756.4|41736.4|269
1614063900000|2021-02-23 07:05:00|41803.8|41783.8|41774|41754|41813.9|41793.9|41771.4|41751.4|117
1614064200000|2021-02-23 07:10:00|41776.4|41756.4|41803.9|41783.9|41808.9|41788.9|41776.4|41756.4|80
1614064500000|2021-02-23 07:15:00|41806.4|41786.4|41789|41769|41811.4|41791.4|41776.4|41756.4|91
1614064800000|2021-02-23 07:20:00|41789.1|41769.1|41766.5|41746.5|41814|41794|41751.6|41731.6|129
1614065100000|2021-02-23 07:25:00|41769|41749|41751.5|41731.5|41771.5|41751.5|41714|41694|188
1614065400000|2021-02-23 07:30:00|41753.9|41733.9|41813.9|41793.9|41814|41794|41746.4|41726.4|144
1614065700000|2021-02-23 07:35:00|41814|41794|41806.4|41786.4|41846.5|41826.5|41806.4|41786.4|171
1614066000000|2021-02-23 07:40:00|41803.9|41783.9|41801.5|41781.5|41816.4|41796.4|41788.9|41768.9|83
1614066300000|2021-02-23 07:45:00|41799.1|41779.1|41844|41824|41844|41824|41799.1|41779.1|257
1614066600000|2021-02-23 07:50:00|41844.1|41824.1|41876.9|41856.9|41884.3|41864.3|41844.1|41824.1|305
1614066900000|2021-02-23 07:55:00|41874.5|41854.5|41841.9|41821.9|41902|41882|41824.4|41804.4|594
1614067200000|2021-02-23 08:00:00|41841.8|41821.8|41826.8|41806.8|41847|41827|41804.5|41784.5|181
1614067500000|2021-02-23 08:05:00|41826.7|41806.7|41736.9|41716.9|41826.9|41806.9|41716.9|41696.9|335
1614067800000|2021-02-23 08:10:00|41734.5|41714.5|41792|41772|41796.7|41776.7|41734.5|41714.5|158
1614068100000|2021-02-23 08:15:00|41794.4|41774.4|41742.1|41722.1|41796.9|41776.9|41726.9|41706.9|177
1614068400000|2021-02-23 08:20:00|41741.9|41721.9|41824.1|41804.1|41829.3|41809.3|41739.4|41719.4|411
1614068700000|2021-02-23 08:25:00|41824|41804|41786.6|41766.6|41854.1|41834.1|41771.7|41751.7|344
1614069000000|2021-02-23 08:30:00|41786.7|41766.7|41779.2|41759.2|41801.7|41781.7|41771.8|41751.8|103
1614069300000|2021-02-23 08:35:00|41776.7|41756.7|41736.8|41716.8|41784.2|41764.2|41734.3|41714.3|147
1614069600000|2021-02-23 08:40:00|41736.7|41716.7|41736.7|41716.7|41771.7|41751.7|41719.2|41699.2|143
1614069900000|2021-02-23 08:45:00|41734.3|41714.3|41739.2|41719.2|41756.8|41736.8|41726.7|41706.7|105
1614070200000|2021-02-23 08:50:00|41739.1|41719.1|41706.7|41686.7|41744.3|41724.3|41694.2|41674.2|107
1614070500000|2021-02-23 08:55:00|41709.1|41689.1|41699.3|41679.3|41714.3|41694.3|41676.8|41656.8|168
1614070800000|2021-02-23 09:00:00|41701.7|41681.7|41451.8|41431.8|41701.7|41681.7|41451.7|41431.7|766
1614071100000|2021-02-23 09:05:00|41454.3|41434.3|41466.9|41446.9|41506.8|41486.8|41379.1|41359.1|848
1614071400000|2021-02-23 09:10:00|41464.4|41444.4|41429.4|41409.4|41474.5|41454.5|41379.4|41359.4|395
1614071700000|2021-02-23 09:15:00|41431.9|41411.9|41551.9|41531.9|41554.4|41534.4|41431.9|41411.9|346
1614072000000|2021-02-23 09:20:00|41554.4|41534.4|41519.4|41499.4|41574.3|41554.3|41479.5|41459.5|287
1614072300000|2021-02-23 09:25:00|41517|41497|41524.4|41504.4|41546.9|41526.9|41479.4|41459.4|186
1614072600000|2021-02-23 09:30:00|41524.5|41504.5|41506.8|41486.8|41569.3|41549.3|41501.9|41481.9|234
1614072900000|2021-02-23 09:35:00|41504.4|41484.4|41519.3|41499.3|41544.4|41524.4|41461.8|41441.8|353
1614073200000|2021-02-23 09:40:00|41521.7|41501.7|41506.9|41486.9|41521.7|41501.7|41487|41467|115
1614073500000|2021-02-23 09:45:00|41509.3|41489.3|41346.8|41326.8|41512|41492|41341.8|41321.8|565
1614073800000|2021-02-23 09:50:00|41346.9|41326.9|41391.8|41371.8|41391.8|41371.8|41336.8|41316.8|344
1614074100000|2021-02-23 09:55:00|41389.2|41369.2|41364.4|41344.4|41394.4|41374.4|41336.8|41316.8|194
1614074400000|2021-02-23 10:00:00|41366.8|41346.8|41334.3|41314.3|41384.2|41364.2|41331.7|41311.7|148
1614074700000|2021-02-23 10:05:00|41331.8|41311.8|41294.2|41274.2|41346.7|41326.7|41284.3|41264.3|275
1614075000000|2021-02-23 10:10:00|41291.8|41271.8|41271.7|41251.7|41346.9|41326.9|41241.8|41221.8|544
1614075300000|2021-02-23 10:15:00|41269.2|41249.2|41266.9|41246.9|41336.9|41316.9|41219.2|41199.2|502
1614075600000|2021-02-23 10:20:00|41271.7|41251.7|41239.3|41219.3|41301.7|41281.7|41236.8|41216.8|336
1614075900000|2021-02-23 10:25:00|41234.5|41214.5|41294.1|41274.1|41299|41279|41232|41212|205
1614076200000|2021-02-23 10:30:00|41291.6|41271.6|41296.7|41276.7|41316.5|41296.5|41263.9|41243.9|169
1614076500000|2021-02-23 10:35:00|41296.6|41276.6|41264.1|41244.1|41311.6|41291.6|41216.6|41196.6|297
1614076800000|2021-02-23 10:40:00|41264.2|41244.2|41256.7|41236.7|41289.1|41269.1|41254.1|41234.1|220
1614077100000|2021-02-23 10:45:00|41256.6|41236.6|41274.1|41254.1|41284.1|41264.1|41239|41219|196
1614077400000|2021-02-23 10:50:00|41276.6|41256.6|41374.1|41354.1|41399.2|41379.2|41264.1|41244.1|336
1614077700000|2021-02-23 10:55:00|41374.2|41354.2|41344.4|41324.4|41386.7|41366.7|41339.4|41319.4|279
1614078000000|2021-02-23 11:00:00|41346.8|41326.8|41311.9|41291.9|41359.3|41339.3|41302|41282|261
1614078300000|2021-02-23 11:05:00|41314.4|41294.4|41349.1|41329.1|41386.8|41366.8|41314.4|41294.4|231
1614078600000|2021-02-23 11:10:00|41351.7|41331.7|41431.7|41411.7|41434.3|41414.3|41351.7|41331.7|272
1614078900000|2021-02-23 11:15:00|41434.3|41414.3|41439.2|41419.2|41441.8|41421.8|41419.2|41399.2|140
1614079200000|2021-02-23 11:20:00|41441.8|41421.8|41476.7|41456.7|41496.9|41476.9|41436.7|41416.7|211
1614079500000|2021-02-23 11:25:00|41476.8|41456.8|41469.3|41449.3|41479.2|41459.2|41439.4|41419.4|116
1614079800000|2021-02-23 11:30:00|41471.8|41451.8|41489.4|41469.4|41494.2|41474.2|41434.3|41414.3|157
1614080100000|2021-02-23 11:35:00|41484.4|41464.4|41489.4|41469.4|41501.7|41481.7|41477.1|41457.1|137
1614080400000|2021-02-23 11:40:00|41487|41467|41494.3|41474.3|41504.4|41484.4|41479.2|41459.2|121
1614080700000|2021-02-23 11:45:00|41491.9|41471.9|41494.3|41474.3|41504.4|41484.4|41489.4|41469.4|70
1614081000000|2021-02-23 11:50:00|41494.2|41474.2|41461.8|41441.8|41504.4|41484.4|41456.8|41436.8|182
1614081300000|2021-02-23 11:55:00|41464.3|41444.3|41507|41487|41509.4|41489.4|41459.4|41439.4|154
1614081600000|2021-02-23 12:00:00|41509.4|41489.4|41504.2|41484.2|41519.4|41499.4|41491.7|41471.7|124
1614081900000|2021-02-23 12:05:00|41506.7|41486.7|41454.2|41434.2|41514.1|41494.1|41439.2|41419.2|318
1614082200000|2021-02-23 12:10:00|41454.1|41434.1|41374.3|41354.3|41461.6|41441.6|41374.3|41354.3|313
1614082500000|2021-02-23 12:15:00|41374.2|41354.2|41431.8|41411.8|41436.8|41416.8|41364.4|41344.4|225
1614082800000|2021-02-23 12:20:00|41434.3|41414.3|41464.3|41444.3|41469.3|41449.3|41416.8|41396.8|69
1614083100000|2021-02-23 12:25:00|41461.8|41441.8|41504.3|41484.3|41519.3|41499.3|41454.4|41434.4|306
1614083400000|2021-02-23 12:30:00|41501.9|41481.9|41512|41492|41554.4|41534.4|41489.6|41469.6|481
1614083700000|2021-02-23 12:35:00|41509.6|41489.6|41509.5|41489.5|41514.6|41494.6|41462.1|41442.1|211
1614084000000|2021-02-23 12:40:00|41512|41492|41529.5|41509.5|41532|41512|41499.5|41479.5|82
1614084300000|2021-02-23 12:45:00|41527.1|41507.1|41494.5|41474.5|41534.6|41514.6|41477|41457|416
1614084600000|2021-02-23 12:50:00|41492.1|41472.1|41514.5|41494.5|41517|41497|41489.5|41469.5|142
1614084900000|2021-02-23 12:55:00|41514.4|41494.4|41481.9|41461.9|41514.5|41494.5|41464.5|41444.5|224
1614085200000|2021-02-23 13:00:00|41479.5|41459.5|41397|41377|41574.3|41554.3|41394.5|41374.5|1051
1614085500000|2021-02-23 13:05:00|41396.9|41376.9|41364.3|41344.3|41426.7|41406.7|41336.9|41316.9|705
1614085800000|2021-02-23 13:10:00|41361.9|41341.9|41362.1|41342.1|41426.7|41406.7|41231.9|41211.9|1206
1614086100000|2021-02-23 13:15:00|41364.6|41344.6|41439|41419|41459.1|41439.1|41344.4|41324.4|1025
1614086400000|2021-02-23 13:20:00|41439.1|41419.1|41423.9|41403.9|41458.8|41438.8|41376.6|41356.6|455
1614086700000|2021-02-23 13:25:00|41421.5|41401.5|41508.9|41488.9|41524|41504|41421.5|41401.5|469
1614087000000|2021-02-23 13:30:00|41509|41489|41516.6|41496.6|41539|41519|41466.6|41446.6|700
1614087300000|2021-02-23 13:35:00|41519.1|41499.1|41479.2|41459.2|41519.1|41499.1|41426.7|41406.7|284
1614087600000|2021-02-23 13:40:00|41479.1|41459.1|41484.3|41464.3|41499.3|41479.3|41459.3|41439.3|293
1614087900000|2021-02-23 13:45:00|41489.4|41469.4|41399.1|41379.1|41489.4|41469.4|41391.6|41371.6|388
1614088200000|2021-02-23 13:50:00|41396.7|41376.7|41454.2|41434.2|41454.2|41434.2|41384.1|41364.1|283
1614088500000|2021-02-23 13:55:00|41454.1|41434.1|41479.1|41459.1|41489|41469|41411.8|41391.8|300
1614088800000|2021-02-23 14:00:00|41481.5|41461.5|41366.4|41346.4|41481.5|41461.5|41346.5|41326.5|470
1614089100000|2021-02-23 14:05:00|41369|41349|41309.1|41289.1|41386.6|41366.6|41289.1|41269.1|552
1614089400000|2021-02-23 14:10:00|41311.5|41291.5|41396.5|41376.5|41399|41379|41306.6|41286.6|439
1614089700000|2021-02-23 14:15:00|41396.4|41376.4|41331.7|41311.7|41421.5|41401.5|41311.5|41291.5|556
1614090000000|2021-02-23 14:20:00|41334.1|41314.1|41281.6|41261.6|41359|41339|41276.4|41256.4|622
1614090300000|2021-02-23 14:25:00|41286.6|41266.6|41301.6|41281.6|41309.1|41289.1|41181.5|41161.5|734
1614090600000|2021-02-23 14:30:00|41304.1|41284.1|41291.4|41271.4|41356.7|41336.7|41271.5|41251.5|1249
1614090900000|2021-02-23 14:35:00|41291.3|41271.3|41126.4|41106.4|41308.9|41288.9|41126.3|41106.3|1395
1614091200000|2021-02-23 14:40:00|41124|41104|41081.4|41061.4|41218.9|41198.9|41068.7|41048.7|1267
1614091500000|2021-02-23 14:45:00|41081.5|41061.5|41021.1|41001.1|41173.7|41153.7|41021.1|41001.1|1003
1614091800000|2021-02-23 14:50:00|41018.7|40998.7|41198.9|41178.9|41201.4|41181.4|40983.9|40963.9|1336
1614092100000|2021-02-23 14:55:00|41198.8|41178.8|41169|41149|41271.5|41251.5|41159.2|41139.2|1338
1614092400000|2021-02-23 15:00:00|41168.9|41148.9|41289|41269|41299.2|41279.2|41123.9|41103.9|638
1614092700000|2021-02-23 15:05:00|41286.6|41266.6|41386.7|41366.7|41404.2|41384.2|41231.7|41211.7|735
1614093000000|2021-02-23 15:10:00|41384.2|41364.2|41368.9|41348.9|41454.1|41434.1|41361.5|41341.5|780
1614093300000|2021-02-23 15:15:00|41366.5|41346.5|41394|41374|41396.4|41376.4|41321.5|41301.5|953
1614093600000|2021-02-23 15:20:00|41396.4|41376.4|41521.7|41501.7|41544.1|41524.1|41374|41354|547
1614093900000|2021-02-23 15:25:00|41524.2|41504.2|41594.1|41574.1|41624|41604|41494.1|41474.1|757
1614094200000|2021-02-23 15:30:00|41591.7|41571.7|41493.8|41473.8|41624.1|41604.1|41459|41439|814
1614094500000|2021-02-23 15:35:00|41491.4|41471.4|41561.4|41541.4|41563.8|41543.8|41483.8|41463.8|474
1614094800000|2021-02-23 15:40:00|41559|41539|41648.8|41628.8|41648.8|41628.8|41529.1|41509.1|732
1614095100000|2021-02-23 15:45:00|41648.7|41628.7|41656.3|41636.3|41701.6|41681.6|41636.3|41616.3|682
1614095400000|2021-02-23 15:50:00|41658.9|41638.9|41603.9|41583.9|41658.9|41638.9|41563.8|41543.8|932
1614095700000|2021-02-23 15:55:00|41606.3|41586.3|41621.3|41601.3|41631.4|41611.4|41579|41559|290
1614096000000|2021-02-23 16:00:00|41618.8|41598.8|41659|41639|41664|41644|41601.4|41581.4|328
1614096300000|2021-02-23 16:05:00|41658.9|41638.9|41593.9|41573.9|41659|41639|41586.4|41566.4|316
1614096600000|2021-02-23 16:10:00|41591.4|41571.4|41599.3|41579.3|41616.8|41596.8|41561.3|41541.3|329
1614096900000|2021-02-23 16:15:00|41599.4|41579.4|41609.3|41589.3|41624.1|41604.1|41569.3|41549.3|724
1614097200000|2021-02-23 16:20:00|41606.9|41586.9|41724.2|41704.2|41726.8|41706.8|41579.2|41559.2|400
1614097500000|2021-02-23 16:25:00|41726.6|41706.6|41846.7|41826.7|41854.2|41834.2|41721.8|41701.8|796
1614097800000|2021-02-23 16:30:00|41846.8|41826.8|41929.2|41909.2|41939.2|41919.2|41826.8|41806.8|822
1614098100000|2021-02-23 16:35:00|41926.8|41906.8|41911.7|41891.7|41929.3|41909.3|41841.6|41821.6|699
1614098400000|2021-02-23 16:40:00|41911.8|41891.8|41852.2|41832.2|41944.5|41924.5|41827.1|41807.1|761
1614098700000|2021-02-23 16:45:00|41854.6|41834.6|41857|41837|41897.1|41877.1|41842|41822|332
1614099000000|2021-02-23 16:50:00|41859.4|41839.4|41909.6|41889.6|41922|41902|41854.4|41834.4|428
1614099300000|2021-02-23 16:55:00|41909.5|41889.5|41889.4|41869.4|41914.4|41894.4|41857.1|41837.1|311
1614099600000|2021-02-23 17:00:00|41884.5|41864.5|41829.5|41809.5|41884.5|41864.5|41812.1|41792.1|242
1614099900000|2021-02-23 17:05:00|41829.4|41809.4|41854.5|41834.5|41864.5|41844.5|41774.4|41754.4|350
1614100200000|2021-02-23 17:10:00|41852.1|41832.1|41836.9|41816.9|41869.4|41849.4|41834.3|41814.3|212
1614100500000|2021-02-23 17:15:00|41834.4|41814.4|41894.4|41874.4|41914.4|41894.4|41819.3|41799.3|360
1614100800000|2021-02-23 17:20:00|41891.9|41871.9|41899.4|41879.4|41902|41882|41851.9|41831.9|391
1614101100000|2021-02-23 17:25:00|41899.5|41879.5|41907|41887|41911.9|41891.9|41896.9|41876.9|149
1614101400000|2021-02-23 17:30:00|41906.9|41886.9|41924.4|41904.4|41929.3|41909.3|41899.5|41879.5|291
1614101700000|2021-02-23 17:35:00|41924.3|41904.3|41909.3|41889.3|41924.3|41904.3|41889.2|41869.2|511
1614102000000|2021-02-23 17:40:00|41906.9|41886.9|41874.4|41854.4|41916.9|41896.9|41872|41852|253
1614102300000|2021-02-23 17:45:00|41874.3|41854.3|41882|41862|41899.5|41879.5|41854.5|41834.5|212
1614102600000|2021-02-23 17:50:00|41881.9|41861.9|41879.2|41859.2|41904.3|41884.3|41864.6|41844.6|250
1614102900000|2021-02-23 17:55:00|41876.8|41856.8|41884.7|41864.7|41891.8|41871.8|41854.5|41834.5|685
1614103200000|2021-02-23 18:00:00|41884.6|41864.6|41879.7|41859.7|41884.7|41864.7|41864.7|41844.7|213
1614103500000|2021-02-23 18:05:00|41882.1|41862.1|41852.2|41832.2|41889.8|41869.8|41844.7|41824.7|180
1614103800000|2021-02-23 18:10:00|41854.6|41834.6|41859.7|41839.7|41882.2|41862.2|41849.7|41829.7|94
1614104100000|2021-02-23 18:15:00|41864.6|41844.6|41879.6|41859.6|41884.6|41864.6|41849.6|41829.6|98
1614104400000|2021-02-23 18:20:00|41879.5|41859.5|41902.2|41882.2|41902.3|41882.3|41879.5|41859.5|205
1614104700000|2021-02-23 18:25:00|41899.8|41879.8|41914.6|41894.6|41934.8|41914.8|41899.8|41879.8|194
1614105000000|2021-02-23 18:30:00|41914.7|41894.7|41929.7|41909.7|41934.7|41914.7|41904.5|41884.5|85
1614105300000|2021-02-23 18:35:00|41929.6|41909.6|41929.6|41909.6|41939.5|41919.5|41924.6|41904.6|75
1614105600000|2021-02-23 18:40:00|41929.7|41909.7|41914.5|41894.5|41934.6|41914.6|41904.6|41884.6|164
1614105900000|2021-02-23 18:45:00|41917|41897|41957|41937|41957|41937|41907.2|41887.2|83
1614106200000|2021-02-23 18:50:00|41954.6|41934.6|42011.9|41991.9|42014.5|41994.5|41937|41917|216
1614106500000|2021-02-23 18:55:00|42012|41992|42069.6|42049.6|42096.9|42076.9|42012|41992|220
1614106800000|2021-02-23 19:00:00|42067.1|42047.1|42122|42102|42142|42122|42057.1|42037.1|189
1614107100000|2021-02-23 19:05:00|42124.4|42104.4|42104.4|42084.4|42129.3|42109.3|42101.9|42081.9|68
1614107400000|2021-02-23 19:10:00|42102|42082|42084.4|42064.4|42107|42087|42084.3|42064.3|72
1614107700000|2021-02-23 19:15:00|42084.5|42064.5|42094.5|42074.5|42109.4|42089.4|42071.8|42051.8|75
1614108000000|2021-02-23 19:20:00|42092.1|42072.1|42132|42112|42134.5|42114.5|42087|42067|84
1614108300000|2021-02-23 19:25:00|42134.4|42114.4|42137|42117|42154.5|42134.5|42119.5|42099.5|73
1614108600000|2021-02-23 19:30:00|42137.1|42117.1|42064.7|42044.7|42144.5|42124.5|42064.5|42044.5|67
1614108900000|2021-02-23 19:35:00|42064.6|42044.6|42074.4|42054.4|42092|42072|42054.6|42034.6|104
1614109200000|2021-02-23 19:40:00|42074.5|42054.5|42069.5|42049.5|42081.8|42061.8|42056.9|42036.9|62
1614109500000|2021-02-23 19:45:00|42072|42052|42079.6|42059.6|42084.5|42064.5|42069.4|42049.4|59
1614109800000|2021-02-23 19:50:00|42082|42062|42099.5|42079.5|42104.5|42084.5|42079.5|42059.5|46
1614110100000|2021-02-23 19:55:00|42099.4|42079.4|42127|42107|42127|42107|42092|42072|60
1614110400000|2021-02-23 20:00:00|42126.9|42106.9|42114.6|42094.6|42126.9|42106.9|42102.1|42082.1|44
1614110700000|2021-02-23 20:05:00|42117|42097|42152|42132|42152|42132|42117|42097|63
1614111000000|2021-02-23 20:10:00|42154.4|42134.4|42182|42162|42184.5|42164.5|42152|42132|86
1614111300000|2021-02-23 20:15:00|42179.6|42159.6|42184.6|42164.6|42189.4|42169.4|42177|42157|41
1614111600000|2021-02-23 20:20:00|42184.5|42164.5|42199.6|42179.6|42222.1|42202.1|42182.2|42162.2|72
1614111900000|2021-02-23 20:25:00|42199.7|42179.7|42226.9|42206.9|42242|42222|42194.6|42174.6|54
1614112200000|2021-02-23 20:30:00|42227|42207|42254.7|42234.7|42262.2|42242.2|42214.6|42194.6|135
1614112500000|2021-02-23 20:35:00|42257.2|42237.2|42247.2|42227.2|42269.6|42249.6|42244.6|42224.6|93
1614112800000|2021-02-23 20:40:00|42247.1|42227.1|42249.3|42229.3|42259.5|42239.5|42239.6|42219.6|96
1614113100000|2021-02-23 20:45:00|42251.7|42231.7|42239.5|42219.5|42259.4|42239.4|42234.6|42214.6|76
1614113400000|2021-02-23 20:50:00|42237.1|42217.1|42214.6|42194.6|42242|42222|42202|42182|39
1614113700000|2021-02-23 20:55:00|42214.5|42194.5|42192|42172|42214.5|42194.5|42189.4|42169.4|70
1614114000000|2021-02-23 21:00:00|42194.3|42174.3|42199.6|42179.6|42217|42197|42187|42167|67
1614114300000|2021-02-23 21:05:00|42202|42182|42192.1|42172.1|42206.8|42186.8|42182|42162|47
1614114600000|2021-02-23 21:10:00|42194.5|42174.5|42187.1|42167.1|42204.5|42184.5|42187.1|42167.1|16
1614114900000|2021-02-23 21:15:00|42184.6|42164.6|42162.1|42142.1|42184.6|42164.6|42162.1|42142.1|21
1614115200000|2021-02-23 21:20:00|42159.6|42139.6|42181.9|42161.9|42182.1|42162.1|42154.6|42134.6|131
1614115500000|2021-02-23 21:25:00|42186.9|42166.9|42209.3|42189.3|42211.9|42191.9|42164.4|42144.4|90
1614115800000|2021-02-23 21:30:00|42209.4|42189.4|42186.8|42166.8|42211.8|42191.8|42179.4|42159.4|94
1614116100000|2021-02-23 21:35:00|42191.9|42171.9|42186.8|42166.8|42204.4|42184.4|42184.4|42164.4|42
1614116400000|2021-02-23 21:40:00|42181.9|42161.9|42172|42152|42184.3|42164.3|42167.1|42147.1|156
1614116700000|2021-02-23 21:45:00|42174.5|42154.5|42156.9|42136.9|42201.8|42181.8|42156.8|42136.8|57
1614117000000|2021-02-23 21:50:00|42159.4|42139.4|42166.9|42146.9|42179.4|42159.4|42159.4|42139.4|27
1614117300000|2021-02-23 21:55:00|42166.8|42146.8|42224.3|42204.3|42224.3|42204.3|42166.8|42146.8|55
1614121200000|2021-02-23 23:00:00|42145.1|42125.1|42119.4|42099.4|42209.6|42189.6|42106.9|42086.9|190
1614121500000|2021-02-23 23:05:00|42116.9|42096.9|42094.5|42074.5|42116.9|42096.9|42086.8|42066.8|60
1614121800000|2021-02-23 23:10:00|42096.9|42076.9|42114.3|42094.3|42124.3|42104.3|42094.5|42074.5|63
1614122100000|2021-02-23 23:15:00|42114.2|42094.2|42066.9|42046.9|42114.2|42094.2|42059.4|42039.4|61
1614122400000|2021-02-23 23:20:00|42067|42047|42066.8|42046.8|42074.4|42054.4|42061.9|42041.9|22
1614122700000|2021-02-23 23:25:00|42066.9|42046.9|42009.2|41989.2|42086.9|42066.9|41991.8|41971.8|129
1614123000000|2021-02-23 23:30:00|42009.3|41989.3|42066.9|42046.9|42076.8|42056.8|42009.3|41989.3|69
1614123300000|2021-02-23 23:35:00|42069.3|42049.3|42096.8|42076.8|42099.2|42079.2|42066.8|42046.8|19
1614123600000|2021-02-23 23:40:00|42099.2|42079.2|42089.3|42069.3|42101.6|42081.6|42084.4|42064.4|22
1614123900000|2021-02-23 23:45:00|42089.2|42069.2|42091.8|42071.8|42094.3|42074.3|42081.8|42061.8|40
1614124200000|2021-02-23 23:50:00|42089.3|42069.3|42084.5|42064.5|42099.3|42079.3|42084.3|42064.3|26
1614124500000|2021-02-23 23:55:00|42084.4|42064.4|42074.2|42054.2|42084.4|42064.4|42066.7|42046.7|18
1614124800000|2021-02-24 00:00:00|42074.3|42054.3|42079.3|42059.3|42111.7|42091.7|42071.8|42051.8|48
1614125100000|2021-02-24 00:05:00|42076.9|42056.9|42046.9|42026.9|42076.9|42056.9|42046.9|42026.9|102
1614125400000|2021-02-24 00:10:00|42046.8|42026.8|42051.8|42031.8|42071.8|42051.8|42041.9|42021.9|61
1614125700000|2021-02-24 00:15:00|42054.2|42034.2|42089.3|42069.3|42091.7|42071.7|42051.7|42031.7|21
1614126000000|2021-02-24 00:20:00|42089.2|42069.2|42054.3|42034.3|42089.3|42069.3|42047|42027|27
1614126300000|2021-02-24 00:25:00|42051.9|42031.9|42051.9|42031.9|42059.3|42039.3|42046.8|42026.8|14
1614126600000|2021-02-24 00:30:00|42051.8|42031.8|42081.7|42061.7|42081.7|42061.7|42049.4|42029.4|20
1614126900000|2021-02-24 00:35:00|42079.2|42059.2|42114.3|42094.3|42121.7|42101.7|42079.2|42059.2|27
1614127200000|2021-02-24 00:40:00|42116.7|42096.7|42104.3|42084.3|42136.7|42116.7|42101.9|42081.9|66
1614127500000|2021-02-24 00:45:00|42104.4|42084.4|42091.8|42071.8|42109.4|42089.4|42091.8|42071.8|26
1614127800000|2021-02-24 00:50:00|42094.3|42074.3|42084.3|42064.3|42094.3|42074.3|42074.4|42054.4|96
1614128100000|2021-02-24 00:55:00|42086.7|42066.7|42121.8|42101.8|42126.8|42106.8|42084.1|42064.1|75
1614128400000|2021-02-24 01:00:00|42126.8|42106.8|42116.9|42096.9|42171.8|42151.8|42014.3|41994.3|541
1614128700000|2021-02-24 01:05:00|42119.5|42099.5|42282.1|42262.1|42289.5|42269.5|42119.5|42099.5|449
1614129000000|2021-02-24 01:10:00|42282|42262|42361.9|42341.9|42439.5|42419.5|42239.6|42219.6|491
1614129300000|2021-02-24 01:15:00|42367.2|42347.2|42324.6|42304.6|42369.6|42349.6|42279.5|42259.5|308
1614129600000|2021-02-24 01:20:00|42327|42307|42309.5|42289.5|42337|42317|42244.4|42224.4|242
1614129900000|2021-02-24 01:25:00|42309.6|42289.6|42329.5|42309.5|42374.6|42354.6|42289.5|42269.5|207
1614130200000|2021-02-24 01:30:00|42324.5|42304.5|42324.4|42304.4|42344.6|42324.6|42261.9|42241.9|247
1614130500000|2021-02-24 01:35:00|42326.9|42306.9|42336.8|42316.8|42371.8|42351.8|42276.9|42256.9|170
1614130800000|2021-02-24 01:40:00|42339.3|42319.3|42327|42307|42357|42337|42289.5|42269.5|327
1614131100000|2021-02-24 01:45:00|42324.5|42304.5|42349.5|42329.5|42427|42407|42322|42302|210
1614131400000|2021-02-24 01:50:00|42354.4|42334.4|42304.4|42284.4|42464.4|42444.4|42304.4|42284.4|213
1614131700000|2021-02-24 01:55:00|42306.9|42286.9|42259.3|42239.3|42349.4|42329.4|42219.4|42199.4|156
1614132000000|2021-02-24 02:00:00|42261.7|42241.7|42239.4|42219.4|42301.9|42281.9|42171.9|42151.9|184
1614132300000|2021-02-24 02:05:00|42241.8|42221.8|42244.3|42224.3|42289.5|42269.5|42222|42202|117
1614132600000|2021-02-24 02:10:00|42239.4|42219.4|42264.3|42244.3|42296.8|42276.8|42239.4|42219.4|98
1614132900000|2021-02-24 02:15:00|42264.4|42244.4|42259.4|42239.4|42294.4|42274.4|42257|42237|25
1614133200000|2021-02-24 02:20:00|42257|42237|42259.4|42239.4|42264.2|42244.2|42244.5|42224.5|22
1614133500000|2021-02-24 02:25:00|42254.6|42234.6|42264.4|42244.4|42264.4|42244.4|42199.9|42179.9|45
1614133800000|2021-02-24 02:30:00|42264.3|42244.3|42199.5|42179.5|42267|42247|42199.5|42179.5|122
1614134100000|2021-02-24 02:35:00|42197.1|42177.1|42181.9|42161.9|42214.3|42194.3|42164.4|42144.4|193
1614134400000|2021-02-24 02:40:00|42179.5|42159.5|42119.6|42099.6|42187|42167|42047.2|42027.2|329
1614134700000|2021-02-24 02:45:00|42119.5|42099.5|42109.6|42089.6|42139.5|42119.5|42067.2|42047.2|386
1614135000000|2021-02-24 02:50:00|42112|42092|42067.1|42047.1|42112|42092|41997.2|41977.2|230
1614135300000|2021-02-24 02:55:00|42064.5|42044.5|42114.6|42094.6|42114.6|42094.6|41999.7|41979.7|198
1614135600000|2021-02-24 03:00:00|42112.2|42092.2|42174.7|42154.7|42174.7|42154.7|42109.6|42089.6|149
1614135900000|2021-02-24 03:05:00|42179.7|42159.7|42122.2|42102.2|42179.7|42159.7|42119.6|42099.6|144
1614136200000|2021-02-24 03:10:00|42122.1|42102.1|42062|42042|42122.1|42102.1|42049.5|42029.5|161
1614136500000|2021-02-24 03:15:00|42059.6|42039.6|41939.8|41919.8|42076.9|42056.9|41939.8|41919.8|225
1614136800000|2021-02-24 03:20:00|41937.3|41917.3|41939.5|41919.5|42009.8|41989.8|41909.7|41889.7|229
1614137100000|2021-02-24 03:25:00|41937|41917|41924.8|41904.8|41987.1|41967.1|41922.3|41902.3|141
1614137400000|2021-02-24 03:30:00|41929.7|41909.7|41864.8|41844.8|41944.7|41924.7|41844.9|41824.9|164
1614137700000|2021-02-24 03:35:00|41867.3|41847.3|41839.9|41819.9|41905|41885|41834.9|41814.9|110
1614138000000|2021-02-24 03:40:00|41842.4|41822.4|41849.8|41829.8|41877.3|41857.3|41832.4|41812.4|114
1614138300000|2021-02-24 03:45:00|41852.2|41832.2|41887.1|41867.1|41894.6|41874.6|41844.8|41824.8|51
1614138600000|2021-02-24 03:50:00|41887.2|41867.2|41867.1|41847.1|41892|41872|41859.7|41839.7|35
1614138900000|2021-02-24 03:55:00|41864.7|41844.7|41854.6|41834.6|41874.7|41854.7|41844.6|41824.6|59
1614139200000|2021-02-24 04:00:00|41854.7|41834.7|41814.9|41794.9|41859.7|41839.7|41809.5|41789.5|47
1614139500000|2021-02-24 04:05:00|41812.4|41792.4|41795|41775|41812.4|41792.4|41789.9|41769.9|29
1614139800000|2021-02-24 04:10:00|41794.9|41774.9|41792.5|41772.5|41807.4|41787.4|41784.9|41764.9|31
1614140100000|2021-02-24 04:15:00|41792.4|41772.4|41790|41770|41805|41785|41790|41770|15
1614140400000|2021-02-24 04:20:00|41792.5|41772.5|41744.9|41724.9|41795|41775|41729.8|41709.8|78
1614140700000|2021-02-24 04:25:00|41742.2|41722.2|41779.8|41759.8|41787.2|41767.2|41694.9|41674.9|65
1614141000000|2021-02-24 04:30:00|41779.9|41759.9|41799.8|41779.8|41809.7|41789.7|41774.8|41754.8|26
1614141300000|2021-02-24 04:35:00|41802.3|41782.3|41807.5|41787.5|41822.5|41802.5|41802.3|41782.3|23
1614141600000|2021-02-24 04:40:00|41805|41785|41769.8|41749.8|41810|41790|41767.3|41747.3|59
1614141900000|2021-02-24 04:45:00|41769.9|41749.9|41759.9|41739.9|41782.4|41762.4|41757.4|41737.4|32
1614142200000|2021-02-24 04:50:00|41762.4|41742.4|41759.9|41739.9|41784.8|41764.8|41755|41735|40
1614142500000|2021-02-24 04:55:00|41759.8|41739.8|41764.8|41744.8|41779.8|41759.8|41754.8|41734.8|33
1614142800000|2021-02-24 05:00:00|41762.4|41742.4|41782.1|41762.1|41799.6|41779.6|41744.8|41724.8|128
1614143100000|2021-02-24 05:05:00|41782|41762|41757.1|41737.1|41794.6|41774.6|41754.7|41734.7|83
1614143400000|2021-02-24 05:10:00|41754.7|41734.7|41662.3|41642.3|41762.3|41742.3|41649.9|41629.9|71
1614143700000|2021-02-24 05:15:00|41664.8|41644.8|41707.3|41687.3|41727.2|41707.2|41644.9|41624.9|89
1614144000000|2021-02-24 05:20:00|41704.8|41684.8|41737.2|41717.2|41764.8|41744.8|41702.3|41682.3|62
1614144300000|2021-02-24 05:25:00|41739.7|41719.7|41794.7|41774.7|41794.7|41774.7|41707.3|41687.3|72
1614144600000|2021-02-24 05:30:00|41789.8|41769.8|41804.7|41784.7|41807.2|41787.2|41692.2|41672.2|252
1614144900000|2021-02-24 05:35:00|41807.2|41787.2|41902.1|41882.1|41914.6|41894.6|41784.8|41764.8|173
1614145200000|2021-02-24 05:40:00|41904.6|41884.6|41794.6|41774.6|41964.7|41944.7|41789.8|41769.8|157
1614145500000|2021-02-24 05:45:00|41792.2|41772.2|41672.3|41652.3|41802.2|41782.2|41669.7|41649.7|126
1614145800000|2021-02-24 05:50:00|41672.4|41652.4|41672.3|41652.3|41729.7|41709.7|41652.3|41632.3|132
1614146100000|2021-02-24 05:55:00|41674.7|41654.7|41714.6|41694.6|41752.2|41732.2|41634.8|41614.8|117
1614146400000|2021-02-24 06:00:00|41712.1|41692.1|41602.2|41582.2|41712.1|41692.1|41549.8|41529.8|144
1614146700000|2021-02-24 06:05:00|41599.7|41579.7|41554.7|41534.7|41624.7|41604.7|41554.7|41534.7|92
1614147000000|2021-02-24 06:10:00|41554.8|41534.8|41544.9|41524.9|41584.8|41564.8|41494.8|41474.8|98
1614147300000|2021-02-24 06:15:00|41542.5|41522.5|41539.9|41519.9|41579.7|41559.7|41495|41475|107
1614147600000|2021-02-24 06:20:00|41542.4|41522.4|41622.4|41602.4|41672.4|41652.4|41542.4|41522.4|82
1614147900000|2021-02-24 06:25:00|41624.9|41604.9|41734.9|41714.9|41752.4|41732.4|41624.9|41604.9|53
1614148200000|2021-02-24 06:30:00|41737.4|41717.4|41687.5|41667.5|41740|41720|41669.9|41649.9|59
1614148500000|2021-02-24 06:35:00|41689.9|41669.9|41777.4|41757.4|41802.3|41782.3|41689.9|41669.9|90
1614148800000|2021-02-24 06:40:00|41779.9|41759.9|41804.9|41784.9|41812.3|41792.3|41749.9|41729.9|36
1614149100000|2021-02-24 06:45:00|41814.9|41794.9|41899.8|41879.8|41904.8|41884.8|41787.4|41767.4|164
1614149400000|2021-02-24 06:50:00|41892.2|41872.2|41804.8|41784.8|41892.2|41872.2|41744.8|41724.8|163
1614149700000|2021-02-24 06:55:00|41807.3|41787.3|41834.8|41814.8|41857.2|41837.2|41804.8|41784.8|53
1614150000000|2021-02-24 07:00:00|41829.8|41809.8|41815.1|41795.1|41859.7|41839.7|41809.8|41789.8|217
1614150300000|2021-02-24 07:05:00|41812.5|41792.5|41877.5|41857.5|41887.5|41867.5|41787.6|41767.6|103
1614150600000|2021-02-24 07:10:00|41875.1|41855.1|41892.5|41872.5|41894.9|41874.9|41855|41835|76
1614150900000|2021-02-24 07:15:00|41892.4|41872.4|41922.5|41902.5|41930.1|41910.1|41892.4|41872.4|81
1614151200000|2021-02-24 07:20:00|41920|41900|41927.5|41907.5|41940.1|41920.1|41910|41890|123
1614151500000|2021-02-24 07:25:00|41924.9|41904.9|41922.5|41902.5|41924.9|41904.9|41889.9|41869.9|131
1614151800000|2021-02-24 07:30:00|41925|41905|41945.1|41925.1|41960.1|41940.1|41910.1|41890.1|122
1614152100000|2021-02-24 07:35:00|41947.7|41927.7|41902.4|41882.4|41955.1|41935.1|41892.5|41872.5|102
1614152400000|2021-02-24 07:40:00|41902.5|41882.5|41882.5|41862.5|41915|41895|41869.9|41849.9|174
1614152700000|2021-02-24 07:45:00|41884.9|41864.9|41764.9|41744.9|41895|41875|41764.9|41744.9|125
1614153000000|2021-02-24 07:50:00|41762.5|41742.5|41772.5|41752.5|41792.4|41772.4|41742.4|41722.4|115
1614153300000|2021-02-24 07:55:00|41772.4|41752.4|41772.5|41752.5|41772.5|41752.5|41715|41695|113
1614153600000|2021-02-24 08:00:00|41775|41755|41792.5|41772.5|41802.5|41782.5|41724.9|41704.9|232
1614153900000|2021-02-24 08:05:00|41795|41775|41802.6|41782.6|41817.4|41797.4|41772.6|41752.6|117
1614154200000|2021-02-24 08:10:00|41805|41785|41745|41725|41810|41790|41714.9|41694.9|232
1614154500000|2021-02-24 08:15:00|41747.4|41727.4|41785|41765|41795|41775|41680|41660|133
1614154800000|2021-02-24 08:20:00|41782.5|41762.5|41795|41775|41820|41800|41775|41755|393
1614155100000|2021-02-24 08:25:00|41792.5|41772.5|41812.5|41792.5|41862.3|41842.3|41780|41760|128
1614155400000|2021-02-24 08:30:00|41815|41795|41892.6|41872.6|41895.1|41875.1|41815|41795|87
1614155700000|2021-02-24 08:35:00|41895.1|41875.1|41887.6|41867.6|41895.1|41875.1|41855|41835|67
1614156000000|2021-02-24 08:40:00|41885.1|41865.1|41842.4|41822.4|41887.6|41867.6|41835|41815|34
1614156300000|2021-02-24 08:45:00|41844.9|41824.9|41815.1|41795.1|41870|41850|41807.6|41787.6|55
1614156600000|2021-02-24 08:50:00|41812.7|41792.7|41815.1|41795.1|41849.9|41829.9|41792.6|41772.6|149
1614156900000|2021-02-24 08:55:00|41812.6|41792.6|41829.9|41809.9|41862.6|41842.6|41807.6|41787.6|37
1614157200000|2021-02-24 09:00:00|41830|41810|41700|41680|41840|41820|41697.6|41677.6|106
1614157500000|2021-02-24 09:05:00|41700.1|41680.1|41592.5|41572.5|41710|41690|41590|41570|73
1614157800000|2021-02-24 09:10:00|41585|41565|41632.6|41612.6|41650|41630|41580|41560|69
1614158100000|2021-02-24 09:15:00|41635|41615|41722.4|41702.4|41722.4|41702.4|41630|41610|140
1614158400000|2021-02-24 09:20:00|41722.5|41702.5|41695|41675|41725|41705|41682.5|41662.5|49
1614158700000|2021-02-24 09:25:00|41692.6|41672.6|41705|41685|41729.9|41709.9|41682.5|41662.5|25
1614159000000|2021-02-24 09:30:00|41702.6|41682.6|41687.5|41667.5|41707.5|41687.5|41675|41655|43
1614159300000|2021-02-24 09:35:00|41687.4|41667.4|41677.6|41657.6|41717.5|41697.5|41677.6|41657.6|79
1614159600000|2021-02-24 09:40:00|41675.1|41655.1|41710.1|41690.1|41717.6|41697.6|41662.4|41642.4|44
1614159900000|2021-02-24 09:45:00|41710|41690|41707.5|41687.5|41710|41690|41690.1|41670.1|56
1614160200000|2021-02-24 09:50:00|41705|41685|41762.6|41742.6|41762.6|41742.6|41697.5|41677.5|72
1614160500000|2021-02-24 09:55:00|41762.5|41742.5|41732.6|41712.6|41762.5|41742.5|41725|41705|184
1614160800000|2021-02-24 10:00:00|41732.5|41712.5|41785|41765|41795|41775|41720.2|41700.2|70
1614161100000|2021-02-24 10:05:00|41782.6|41762.6|41835|41815|41842.5|41822.5|41777.5|41757.5|106
1614161400000|2021-02-24 10:10:00|41837.5|41817.5|41825|41805|41875|41855|41825|41805|83
1614161700000|2021-02-24 10:15:00|41822.5|41802.5|41832.5|41812.5|41872.5|41852.5|41822.5|41802.5|36
1614162000000|2021-02-24 10:20:00|41835|41815|41780|41760|41835|41815|41775.2|41755.2|98
1614162300000|2021-02-24 10:25:00|41782.5|41762.5|41802.6|41782.6|41810.1|41790.1|41780|41760|49
1614162600000|2021-02-24 10:30:00|41800.1|41780.1|41805.1|41785.1|41820|41800|41795.1|41775.1|32
1614162900000|2021-02-24 10:35:00|41802.7|41782.7|41762.5|41742.5|41802.7|41782.7|41750.1|41730.1|82
1614163200000|2021-02-24 10:40:00|41760.1|41740.1|41747.5|41727.5|41765|41745|41730.1|41710.1|56
1614163500000|2021-02-24 10:45:00|41752.6|41732.6|41775.1|41755.1|41782.6|41762.6|41752.6|41732.6|42
1614163800000|2021-02-24 10:50:00|41772.6|41752.6|41792.6|41772.6|41797.6|41777.6|41767.6|41747.6|60
1614164100000|2021-02-24 10:55:00|41795|41775|41785.1|41765.1|41797.6|41777.6|41757.6|41737.6|26
1614164400000|2021-02-24 11:00:00|41785.2|41765.2|41780.1|41760.1|41822.6|41802.6|41780.1|41760.1|67
1614164700000|2021-02-24 11:05:00|41777.6|41757.6|41777.6|41757.6|41787.6|41767.6|41760.1|41740.1|34
1614165000000|2021-02-24 11:10:00|41775.1|41755.1|41780.1|41760.1|41780.1|41760.1|41767.6|41747.6|27
1614165300000|2021-02-24 11:15:00|41777.7|41757.7|41770.1|41750.1|41787.6|41767.6|41765.1|41745.1|22
1614165600000|2021-02-24 11:20:00|41772.6|41752.6|41835.2|41815.2|41835.2|41815.2|41770.1|41750.1|294
1614165900000|2021-02-24 11:25:00|41832.7|41812.7|41852.7|41832.7|41855.2|41835.2|41820.3|41800.3|127
1614166200000|2021-02-24 11:30:00|41850.2|41830.2|41925.2|41905.2|41925.2|41905.2|41830.2|41810.2|168
1614166500000|2021-02-24 11:35:00|41920.2|41900.2|41995.2|41975.2|42000.2|41980.2|41917.7|41897.7|112
1614166800000|2021-02-24 11:40:00|41992.7|41972.7|41935.2|41915.2|42022.7|42002.7|41900.2|41880.2|118
1614167100000|2021-02-24 11:45:00|41937.7|41917.7|41930.2|41910.2|41970.2|41950.2|41912.8|41892.8|54
1614167400000|2021-02-24 11:50:00|41927.8|41907.8|41987.7|41967.7|41997.7|41977.7|41927.8|41907.8|54
1614167700000|2021-02-24 11:55:00|41990.2|41970.2|42010.3|41990.3|42010.3|41990.3|41965.2|41945.2|61
1614168000000|2021-02-24 12:00:00|42007.7|41987.7|42102.8|42082.8|42110.3|42090.3|41995.3|41975.3|155
1614168300000|2021-02-24 12:05:00|42100.3|42080.3|42100.3|42080.3|42125.4|42105.4|42085.3|42065.3|200
1614168600000|2021-02-24 12:10:00|42100.2|42080.2|42142.8|42122.8|42160.4|42140.4|42085.3|42065.3|290
1614168900000|2021-02-24 12:15:00|42140.4|42120.4|42157.9|42137.9|42162.8|42142.8|42120.5|42100.5|84
1614169200000|2021-02-24 12:20:00|42158|42138|42152.9|42132.9|42167.9|42147.9|42128|42108|40
1614169500000|2021-02-24 12:25:00|42155.4|42135.4|42225.4|42205.4|42230.4|42210.4|42153|42133|99
1614169800000|2021-02-24 12:30:00|42218|42198|42117.8|42097.8|42218|42198|42080.5|42060.5|383
1614170100000|2021-02-24 12:35:00|42115.4|42095.4|42130.5|42110.5|42135.5|42115.5|42098|42078|26732
1614170400000|2021-02-24 12:40:00|42135.4|42115.4|42140.5|42120.5|42145.5|42125.5|42115.5|42095.5|221
1614170700000|2021-02-24 12:45:00|42143|42123|42170.6|42150.6|42180.5|42160.5|42143|42123|254
1614171000000|2021-02-24 12:50:00|42168.1|42148.1|42160.6|42140.6|42175.5|42155.5|42155.6|42135.6|838
1614171300000|2021-02-24 12:55:00|42163.1|42143.1|42210.7|42190.7|42215.7|42195.7|42160.6|42140.6|340
1614171600000|2021-02-24 13:00:00|42208.2|42188.2|42205.6|42185.6|42280.8|42260.8|42195.8|42175.8|1099
1614171900000|2021-02-24 13:05:00|42200.7|42180.7|42240.7|42220.7|42295.7|42275.7|42170.8|42150.8|642
1614172200000|2021-02-24 13:10:00|42243.3|42223.3|42233.3|42213.3|42265.8|42245.8|42195.7|42175.7|850
1614172500000|2021-02-24 13:15:00|42225.8|42205.8|42130.8|42110.8|42225.8|42205.8|42130.8|42110.8|614
1614172800000|2021-02-24 13:20:00|42133.3|42113.3|42048.3|42028.3|42170.7|42150.7|42035.8|42015.8|551
1614173100000|2021-02-24 13:25:00|42050.8|42030.8|42073.4|42053.4|42158.3|42138.3|42048.3|42028.3|520
1614173400000|2021-02-24 13:30:00|42073.3|42053.3|42075.8|42055.8|42088.3|42068.3|42008.4|41988.4|445
1614173700000|2021-02-24 13:35:00|42073.3|42053.3|42108.4|42088.4|42125.8|42105.8|42065.8|42045.8|289
1614174000000|2021-02-24 13:40:00|42105.9|42085.9|42083.3|42063.3|42125.8|42105.8|42063.4|42043.4|675
1614174300000|2021-02-24 13:45:00|42083.2|42063.2|41920.7|41900.7|42095.6|42075.6|41915.7|41895.7|621
1614174600000|2021-02-24 13:50:00|41923.2|41903.2|42020.7|42000.7|42020.7|42000.7|41918.2|41898.2|444
1614174900000|2021-02-24 13:55:00|42023.2|42003.2|41970.7|41950.7|42028.2|42008.2|41920.7|41900.7|441
1614175200000|2021-02-24 14:00:00|41968.2|41948.2|42050.7|42030.7|42053.2|42033.2|41930.8|41910.8|430
1614175500000|2021-02-24 14:05:00|42053.2|42033.2|42090.7|42070.7|42105.7|42085.7|42015.9|41995.9|381
1614175800000|2021-02-24 14:10:00|42093.2|42073.2|42123.2|42103.2|42123.3|42103.3|42050.7|42030.7|363
1614176100000|2021-02-24 14:15:00|42123.3|42103.3|42065.7|42045.7|42128.3|42108.3|42055.7|42035.7|359
1614176400000|2021-02-24 14:20:00|42060.8|42040.8|41980.8|41960.8|42075.7|42055.7|41963.2|41943.2|567
1614176700000|2021-02-24 14:25:00|41980.7|41960.7|41978.2|41958.2|42030.7|42010.7|41958.2|41938.2|449
1614177000000|2021-02-24 14:30:00|41980.6|41960.6|41923.2|41903.2|41983.2|41963.2|41895.7|41875.7|876
1614177300000|2021-02-24 14:35:00|41925.7|41905.7|41988.2|41968.2|41993.1|41973.1|41873|41853|842
1614177600000|2021-02-24 14:40:00|41990.6|41970.6|41990.7|41970.7|42030.7|42010.7|41855.5|41835.5|977
1614177900000|2021-02-24 14:45:00|41988.3|41968.3|42025.7|42005.7|42070.7|42050.7|41973.2|41953.2|624
1614178200000|2021-02-24 14:50:00|42028.1|42008.1|41970.7|41950.7|42028.1|42008.1|41953.3|41933.3|375
1614178500000|2021-02-24 14:55:00|41968.3|41948.3|41993.3|41973.3|42025.8|42005.8|41965.8|41945.8|299
1614178800000|2021-02-24 15:00:00|41995.9|41975.9|42083.3|42063.3|42158.3|42138.3|41978.3|41958.3|758
1614179100000|2021-02-24 15:05:00|42085.7|42065.7|42068.4|42048.4|42200.6|42180.6|42068.4|42048.4|1103
1614179400000|2021-02-24 15:10:00|42068.3|42048.3|42103.3|42083.3|42120.7|42100.7|42033.3|42013.3|417
1614179700000|2021-02-24 15:15:00|42105.8|42085.8|42135.8|42115.8|42188.3|42168.3|42088.4|42068.4|519
1614180000000|2021-02-24 15:20:00|42138.3|42118.3|42153.2|42133.2|42168.2|42148.2|42088.2|42068.2|523
1614180300000|2021-02-24 15:25:00|42150.7|42130.7|42088.2|42068.2|42180.7|42160.7|42070.8|42050.8|404
1614180600000|2021-02-24 15:30:00|42090.8|42070.8|42135.8|42115.8|42145.8|42125.8|42013.3|41993.3|726
1614180900000|2021-02-24 15:35:00|42138.2|42118.2|42175.6|42155.6|42175.6|42155.6|42090.8|42070.8|786
1614181200000|2021-02-24 15:40:00|42175.7|42155.7|42218.1|42198.1|42285.6|42265.6|42163.1|42143.1|622
1614181500000|2021-02-24 15:45:00|42215.6|42195.6|42230.4|42210.4|42238.1|42218.1|42140.7|42120.7|715
1614181800000|2021-02-24 15:50:00|42225.5|42205.5|42270.5|42250.5|42277.9|42257.9|42190.5|42170.5|402
1614182100000|2021-02-24 15:55:00|42273|42253|42230.5|42210.5|42330.5|42310.5|42213|42193|549
1614182400000|2021-02-24 16:00:00|42233|42213|42225.5|42205.5|42255.5|42235.5|42205.5|42185.5|548
1614182700000|2021-02-24 16:05:00|42223.1|42203.1|42228|42208|42230.5|42210.5|42188|42168|367
1614183000000|2021-02-24 16:10:00|42225.6|42205.6|42263|42243|42273|42253|42215.5|42195.5|572
1614183300000|2021-02-24 16:15:00|42260.5|42240.5|42250.5|42230.5|42285.5|42265.5|42238|42218|272
1614183600000|2021-02-24 16:20:00|42250.6|42230.6|42270.5|42250.5|42275.4|42255.4|42240.7|42220.7|606
1614183900000|2021-02-24 16:25:00|42270.4|42250.4|42357.9|42337.9|42382.7|42362.7|42265.4|42245.4|613
1614184200000|2021-02-24 16:30:00|42360.4|42340.4|42335.4|42315.4|42365.4|42345.4|42315.4|42295.4|420
1614184500000|2021-02-24 16:35:00|42332.9|42312.9|42300.3|42280.3|42345.4|42325.4|42287.8|42267.8|427
1614184800000|2021-02-24 16:40:00|42302.9|42282.9|42340.2|42320.2|42350.3|42330.3|42280.4|42260.4|306
1614185100000|2021-02-24 16:45:00|42332.9|42312.9|42337.7|42317.7|42355.2|42335.2|42290.3|42270.3|296
1614185400000|2021-02-24 16:50:00|42335.3|42315.3|42385.3|42365.3|42387.7|42367.7|42335.3|42315.3|286
1614185700000|2021-02-24 16:55:00|42390.3|42370.3|42425.3|42405.3|42435.3|42415.3|42377.8|42357.8|520
1614186000000|2021-02-24 17:00:00|42427.8|42407.8|42475.2|42455.2|42537.6|42517.6|42425.3|42405.3|1418
1614186300000|2021-02-24 17:05:00|42477.6|42457.6|42497.6|42477.6|42530.1|42510.1|42460.1|42440.1|648
1614186600000|2021-02-24 17:10:00|42497.7|42477.7|42515.2|42495.2|42520.2|42500.2|42480.3|42460.3|323
1614186900000|2021-02-24 17:15:00|42520.1|42500.1|42520.2|42500.2|42545.1|42525.1|42505.1|42485.1|325
1614187200000|2021-02-24 17:20:00|42517.6|42497.6|42540.1|42520.1|42540.2|42520.2|42510.3|42490.3|306
1614187500000|2021-02-24 17:25:00|42540.2|42520.2|42607.7|42587.7|42615.2|42595.2|42530.2|42510.2|389
1614187800000|2021-02-24 17:30:00|42605.2|42585.2|42645.2|42625.2|42645.3|42625.3|42600.3|42580.3|327
1614188100000|2021-02-24 17:35:00|42645.3|42625.3|42667.6|42647.6|42670.2|42650.2|42640|42620|612
1614188400000|2021-02-24 17:40:00|42665.2|42645.2|42722.8|42702.8|42740.2|42720.2|42657.7|42637.7|459
1614188700000|2021-02-24 17:45:00|42725.2|42705.2|42842.7|42822.7|42842.7|42822.7|42722.7|42702.7|534
1614189000000|2021-02-24 17:50:00|42840.2|42820.2|42847.8|42827.8|42865.2|42845.2|42815.2|42795.2|442
1614189300000|2021-02-24 17:55:00|42847.7|42827.7|42972.7|42952.7|43090.2|43070.2|42840.2|42820.2|2076
1614189600000|2021-02-24 18:00:00|42975.1|42955.1|43002.6|42982.6|43017.7|42997.7|42925.1|42905.1|789
1614189900000|2021-02-24 18:05:00|43002.7|42982.7|43150.1|43130.1|43217.6|43197.6|43002.6|42982.6|1019
1614190200000|2021-02-24 18:10:00|43152.6|43132.6|43172.6|43152.6|43235.1|43215.1|43087.7|43067.7|518
1614190500000|2021-02-24 18:15:00|43175.2|43155.2|43197.6|43177.6|43277.6|43257.6|43077.6|43057.6|487
1614190800000|2021-02-24 18:20:00|43210|43190|43282.6|43262.6|43295.1|43275.1|43170.1|43150.1|464
1614191100000|2021-02-24 18:25:00|43280.1|43260.1|43215.1|43195.1|43302.5|43282.5|43195.1|43175.1|246
1614191400000|2021-02-24 18:30:00|43217.6|43197.6|43282.6|43262.6|43285.1|43265.1|43212.8|43192.8|211
1614191700000|2021-02-24 18:35:00|43280.1|43260.1|43212.7|43192.7|43280.1|43260.1|43212.7|43192.7|161
1614192000000|2021-02-24 18:40:00|43210.1|43190.1|43165.1|43145.1|43210.1|43190.1|43137.5|43117.5|469
1614192300000|2021-02-24 18:45:00|43165|43145|43192.3|43172.3|43207.3|43187.3|43144.9|43124.9|1533
1614192600000|2021-02-24 18:50:00|43197.2|43177.2|43192.4|43172.4|43207.3|43187.3|43192.3|43172.3|478
1614192900000|2021-02-24 18:55:00|43194.9|43174.9|43202.3|43182.3|43202.4|43182.4|43172.3|43152.3|149
1614193200000|2021-02-24 19:00:00|43199.8|43179.8|43174.9|43154.9|43207.2|43187.2|43174.9|43154.9|105
1614193500000|2021-02-24 19:05:00|43172.4|43152.4|43157.4|43137.4|43172.4|43152.4|43154.7|43134.7|97
1614193800000|2021-02-24 19:10:00|43159.9|43139.9|43127.3|43107.3|43162.4|43142.4|43127.2|43107.2|130
1614194100000|2021-02-24 19:15:00|43127.4|43107.4|43139.7|43119.7|43149.7|43129.7|43124.8|43104.8|136
1614194400000|2021-02-24 19:20:00|43137.2|43117.2|43169.7|43149.7|43169.7|43149.7|43134.7|43114.7|331
1614194700000|2021-02-24 19:25:00|43167.2|43147.2|43149.8|43129.8|43167.2|43147.2|43144.8|43124.8|102
1614195000000|2021-02-24 19:30:00|43152.2|43132.2|43154.8|43134.8|43164.7|43144.7|43149.6|43129.6|125
1614195300000|2021-02-24 19:35:00|43157.3|43137.3|43137.3|43117.3|43159.6|43139.6|43137.3|43117.3|60
1614195600000|2021-02-24 19:40:00|43134.8|43114.8|43132.3|43112.3|43144.7|43124.7|43127.5|43107.5|117
1614195900000|2021-02-24 19:45:00|43134.8|43114.8|43099.8|43079.8|43137.2|43117.2|43094.7|43074.7|94
1614196200000|2021-02-24 19:50:00|43102.2|43082.2|43089.7|43069.7|43102.3|43082.3|43082.3|43062.3|88
1614196500000|2021-02-24 19:55:00|43089.8|43069.8|43102.3|43082.3|43139.7|43119.7|43089.8|43069.8|70
1614196800000|2021-02-24 20:00:00|43102.2|43082.2|43144.9|43124.9|43145|43125|43097.3|43077.3|57
1614197100000|2021-02-24 20:05:00|43149.8|43129.8|43204.7|43184.7|43204.7|43184.7|43149.7|43129.7|122
1614197400000|2021-02-24 20:10:00|43202.3|43182.3|43209.6|43189.6|43209.6|43189.6|43197.2|43177.2|181
1614197700000|2021-02-24 20:15:00|43204.6|43184.6|43172.2|43152.2|43204.6|43184.6|43172.2|43152.2|45
1614198000000|2021-02-24 20:20:00|43169.7|43149.7|43199.6|43179.6|43202.1|43182.1|43162.1|43142.1|75
1614198300000|2021-02-24 20:25:00|43194.6|43174.6|43197.2|43177.2|43202.2|43182.2|43187.1|43167.1|35
1614198600000|2021-02-24 20:30:00|43199.6|43179.6|43209.6|43189.6|43212.1|43192.1|43197.2|43177.2|54
1614198900000|2021-02-24 20:35:00|43202.2|43182.2|43204.6|43184.6|43204.7|43184.7|43199.6|43179.6|31
1614199200000|2021-02-24 20:40:00|43202.2|43182.2|43197.2|43177.2|43204.6|43184.6|43194.6|43174.6|148
1614199500000|2021-02-24 20:45:00|43197.1|43177.1|43179.7|43159.7|43204.7|43184.7|43177.2|43157.2|72
1614199800000|2021-02-24 20:50:00|43182.1|43162.1|43187.2|43167.2|43192|43172|43177.2|43157.2|34
1614200100000|2021-02-24 20:55:00|43187.1|43167.1|43199.6|43179.6|43204.7|43184.7|43187.1|43167.1|80
1614200400000|2021-02-24 21:00:00|43197.2|43177.2|43124.7|43104.7|43197.2|43177.2|43122.2|43102.2|43
1614200700000|2021-02-24 21:05:00|43127.2|43107.2|43164.7|43144.7|43164.7|43144.7|43127.2|43107.2|54
1614201000000|2021-02-24 21:10:00|43169.6|43149.6|43197.1|43177.1|43197.1|43177.1|43169.6|43149.6|81
1614201300000|2021-02-24 21:15:00|43199.6|43179.6|43199.7|43179.7|43204.7|43184.7|43199.6|43179.6|20
1614201600000|2021-02-24 21:20:00|43197.2|43177.2|43192.2|43172.2|43199.7|43179.7|43184.8|43164.8|28
1614201900000|2021-02-24 21:25:00|43189.7|43169.7|43197.4|43177.4|43199.9|43179.9|43189.7|43169.7|64
1614202200000|2021-02-24 21:30:00|43197.5|43177.5|43202.4|43182.4|43202.5|43182.5|43197.4|43177.4|149
1614202500000|2021-02-24 21:35:00|43202.5|43182.5|43200|43180|43205|43185|43200|43180|41
1614202800000|2021-02-24 21:40:00|43197.5|43177.5|43197.6|43177.6|43200|43180|43197.5|43177.5|13
1614203100000|2021-02-24 21:45:00|43200|43180|43237.5|43217.5|43237.5|43217.5|43195.1|43175.1|64
1614203400000|2021-02-24 21:50:00|43242.4|43222.4|43255|43235|43260|43240|43239.9|43219.9|53
1614203700000|2021-02-24 21:55:00|43257.4|43237.4|43290|43270|43297.5|43277.5|43257.4|43237.4|106
1614207600000|2021-02-24 23:00:00|43222.8|43202.8|43155|43135|43234.9|43214.9|43119.9|43099.9|315
1614207900000|2021-02-24 23:05:00|43152.5|43132.5|43195|43175|43195|43175|43150.1|43130.1|74
1614208200000|2021-02-24 23:10:00|43192.5|43172.5|43242.4|43222.4|43252.3|43232.3|43187.6|43167.6|115
1614208500000|2021-02-24 23:15:00|43244.9|43224.9|43252.4|43232.4|43277.5|43257.5|43227.4|43207.4|118
1614208800000|2021-02-24 23:20:00|43249.9|43229.9|43270|43250|43277.4|43257.4|43249.9|43229.9|65
1614209100000|2021-02-24 23:25:00|43265.1|43245.1|43270|43250|43275|43255|43255|43235|27
1614209400000|2021-02-24 23:30:00|43272.4|43252.4|43349.9|43329.9|43352.4|43332.4|43260|43240|109
1614209700000|2021-02-24 23:35:00|43345|43325|43372.4|43352.4|43379.9|43359.9|43332.4|43312.4|100
1614210000000|2021-02-24 23:40:00|43369.9|43349.9|43382.4|43362.4|43387.3|43367.3|43367.4|43347.4|73
1614210300000|2021-02-24 23:45:00|43382.3|43362.3|43392.4|43372.4|43392.4|43372.4|43355|43335|111
1614210600000|2021-02-24 23:50:00|43394.9|43374.9|43397.6|43377.6|43420.1|43400.1|43382.5|43362.5|117
1614210900000|2021-02-24 23:55:00|43400.1|43380.1|43385|43365|43402.6|43382.6|43380.1|43360.1|47
1614211200000|2021-02-25 00:00:00|43384.9|43364.9|43295|43275|43384.9|43364.9|43290|43270|124
1614211500000|2021-02-25 00:05:00|43290|43270|43375.1|43355.1|43385|43365|43290|43270|114
1614211800000|2021-02-25 00:10:00|43375|43355|43337.5|43317.5|43387.5|43367.5|43335|43315|58
1614212100000|2021-02-25 00:15:00|43335.1|43315.1|43352.5|43332.5|43352.5|43332.5|43327.6|43307.6|39
1614212400000|2021-02-25 00:20:00|43350|43330|43357.5|43337.5|43362.5|43342.5|43342.5|43322.5|50
1614212700000|2021-02-25 00:25:00|43357.4|43337.4|43480|43460|43480|43460|43357.4|43337.4|162
1614213000000|2021-02-25 00:30:00|43477.5|43457.5|43477.5|43457.5|43482.5|43462.5|43455|43435|88
1614213300000|2021-02-25 00:35:00|43480|43460|43425.1|43405.1|43487.5|43467.5|43422.7|43402.7|126
1614213600000|2021-02-25 00:40:00|43422.6|43402.6|43407.7|43387.7|43425.1|43405.1|43377.7|43357.7|110
1614213900000|2021-02-25 00:45:00|43410.1|43390.1|43417.5|43397.5|43445.2|43425.2|43400.3|43380.3|123
1614214200000|2021-02-25 00:50:00|43417.6|43397.6|43389.9|43369.9|43425|43405|43389.9|43369.9|72
1614214500000|2021-02-25 00:55:00|43387.5|43367.5|43285.2|43265.2|43387.5|43367.5|43275.2|43255.2|391
1614214800000|2021-02-25 01:00:00|43285.1|43265.1|43327.4|43307.4|43560|43540|43190.1|43170.1|1318
1614215100000|2021-02-25 01:05:00|43327.5|43307.5|43152.6|43132.6|43340|43320|43090.1|43070.1|680
1614215400000|2021-02-25 01:10:00|43152.7|43132.7|43332.6|43312.6|43340|43320|43142.7|43122.7|773
1614215700000|2021-02-25 01:15:00|43330.2|43310.2|43352.5|43332.5|43387.6|43367.6|43275.1|43255.1|547
1614216000000|2021-02-25 01:20:00|43347.6|43327.6|43357.6|43337.6|43389.9|43369.9|43297.6|43277.6|355
1614216300000|2021-02-25 01:25:00|43355.1|43335.1|43437.6|43417.6|43442.5|43422.5|43322.7|43302.7|505
1614216600000|2021-02-25 01:30:00|43435|43415|43392.5|43372.5|43440|43420|43305.2|43285.2|844
1614216900000|2021-02-25 01:35:00|43395|43375|43245.1|43225.1|43410|43390|43237.5|43217.5|1086
1614217200000|2021-02-25 01:40:00|43255.1|43235.1|43327.5|43307.5|43337.5|43317.5|43210|43190|515
1614217500000|2021-02-25 01:45:00|43325|43305|43360|43340|43364.9|43344.9|43305.1|43285.1|633
1614217800000|2021-02-25 01:50:00|43364.9|43344.9|43265.1|43245.1|43369.9|43349.9|43265.1|43245.1|325
1614218100000|2021-02-25 01:55:00|43267.5|43247.5|43340|43320|43377.5|43357.5|43262.5|43242.5|340
1614218400000|2021-02-25 02:00:00|43342.4|43322.4|43485|43465|43527.5|43507.5|43320|43300|707
1614218700000|2021-02-25 02:05:00|43487.5|43467.5|43610|43590|43632.6|43612.6|43407.5|43387.5|605
1614219000000|2021-02-25 02:10:00|43607.5|43587.5|43642.5|43622.5|43645.1|43625.1|43537.6|43517.6|665
1614219300000|2021-02-25 02:15:00|43642.6|43622.6|43727.6|43707.6|43735|43715|43637.5|43617.5|332
1614219600000|2021-02-25 02:20:00|43730.1|43710.1|43742.7|43722.7|43747.7|43727.7|43715.1|43695.1|255
1614219900000|2021-02-25 02:25:00|43745.2|43725.2|43702.6|43682.6|43765.1|43745.1|43687.6|43667.6|279
1614220200000|2021-02-25 02:30:00|43700.2|43680.2|43612.6|43592.6|43715.1|43695.1|43592.7|43572.7|571
1614220500000|2021-02-25 02:35:00|43615.1|43595.1|43530.1|43510.1|43615.1|43595.1|43517.7|43497.7|625
1614220800000|2021-02-25 02:40:00|43532.6|43512.6|43482.5|43462.5|43545.1|43525.1|43350.1|43330.1|765
1614221100000|2021-02-25 02:45:00|43482.6|43462.6|43445.2|43425.2|43485|43465|43410.2|43390.2|335
1614221400000|2021-02-25 02:50:00|43447.7|43427.7|43447.6|43427.6|43467.6|43447.6|43375.1|43355.1|320
1614221700000|2021-02-25 02:55:00|43445.1|43425.1|43482.6|43462.6|43492.6|43472.6|43407.7|43387.7|237
1614222000000|2021-02-25 03:00:00|43485.1|43465.1|43545.1|43525.1|43547.6|43527.6|43455.1|43435.1|313
1614222300000|2021-02-25 03:05:00|43547.6|43527.6|43617.6|43597.6|43617.6|43597.6|43510.1|43490.1|473
1614222600000|2021-02-25 03:10:00|43620.1|43600.1|43610.1|43590.1|43635.1|43615.1|43572.7|43552.7|283
1614222900000|2021-02-25 03:15:00|43612.6|43592.6|43545|43525|43637.6|43617.6|43535|43515|492
1614223200000|2021-02-25 03:20:00|43547.5|43527.5|43582.6|43562.6|43587.6|43567.6|43540|43520|259
1614223500000|2021-02-25 03:25:00|43585.1|43565.1|43697.5|43677.5|43717.6|43697.6|43580.1|43560.1|401
1614223800000|2021-02-25 03:30:00|43695.1|43675.1|43660.1|43640.1|43697.6|43677.6|43655|43635|122
1614224100000|2021-02-25 03:35:00|43665|43645|43615.1|43595.1|43665.1|43645.1|43610.1|43590.1|93
1614224400000|2021-02-25 03:40:00|43617.6|43597.6|43610.3|43590.3|43625.1|43605.1|43602.6|43582.6|125
1614224700000|2021-02-25 03:45:00|43607.8|43587.8|43575.4|43555.4|43615.2|43595.2|43562.9|43542.9|95
1614225000000|2021-02-25 03:50:00|43572.9|43552.9|43595.4|43575.4|43600.3|43580.3|43570.4|43550.4|43
1614225300000|2021-02-25 03:55:00|43597.8|43577.8|43602.9|43582.9|43613|43593|43590.5|43570.5|62
1614225600000|2021-02-25 04:00:00|43600.4|43580.4|43595.4|43575.4|43610.4|43590.4|43588|43568|53
1614225900000|2021-02-25 04:05:00|43593|43573|43580.5|43560.5|43595.4|43575.4|43565.5|43545.5|47
1614226200000|2021-02-25 04:10:00|43582.9|43562.9|43603|43583|43615.5|43595.5|43580.5|43560.5|54
1614226500000|2021-02-25 04:15:00|43602.9|43582.9|43548|43528|43605.4|43585.4|43548|43528|115
1614226800000|2021-02-25 04:20:00|43550.4|43530.4|43445.6|43425.6|43550.5|43530.5|43438.1|43418.1|227
1614227100000|2021-02-25 04:25:00|43450.6|43430.6|43435.6|43415.6|43458.1|43438.1|43435.6|43415.6|129
1614227400000|2021-02-25 04:30:00|43433.2|43413.2|43428|43408|43445.5|43425.5|43425.6|43405.6|70
1614227700000|2021-02-25 04:35:00|43425.6|43405.6|43425.7|43405.7|43425.7|43405.7|43393|43373|78
1614228000000|2021-02-25 04:40:00|43428.1|43408.1|43423.2|43403.2|43468.1|43448.1|43423.1|43403.1|90
1614228300000|2021-02-25 04:45:00|43425.6|43405.6|43430.6|43410.6|43430.6|43410.6|43388.1|43368.1|78
1614228600000|2021-02-25 04:50:00|43430.7|43410.7|43403.4|43383.4|43443.2|43423.2|43403.2|43383.2|141
1614228900000|2021-02-25 04:55:00|43413.3|43393.3|43395.9|43375.9|43423.3|43403.3|43395.8|43375.8|99
1614229200000|2021-02-25 05:00:00|43398.4|43378.4|43373.2|43353.2|43438.4|43418.4|43373.2|43353.2|162
1614229500000|2021-02-25 05:05:00|43365.7|43345.7|43340.9|43320.9|43365.7|43345.7|43313.3|43293.3|169
1614229800000|2021-02-25 05:10:00|43343.4|43323.4|43405.7|43385.7|43415.7|43395.7|43338.4|43318.4|98
1614230100000|2021-02-25 05:15:00|43403.2|43383.2|43465.8|43445.8|43468.3|43448.3|43383.3|43363.3|109
1614230400000|2021-02-25 05:20:00|43468.3|43448.3|43443.3|43423.3|43473.2|43453.2|43440.8|43420.8|70
1614230700000|2021-02-25 05:25:00|43445.7|43425.7|43470.7|43450.7|43483.2|43463.2|43445.7|43425.7|122
1614231000000|2021-02-25 05:30:00|43473.2|43453.2|43565.8|43545.8|43585.8|43565.8|43473.2|43453.2|557
1614231300000|2021-02-25 05:35:00|43568.3|43548.3|43553.3|43533.3|43575.8|43555.8|43505.8|43485.8|199
1614231600000|2021-02-25 05:40:00|43555.8|43535.8|43620.7|43600.7|43620.7|43600.7|43540.7|43520.7|188
1614231900000|2021-02-25 05:45:00|43618.2|43598.2|43640.7|43620.7|43650.7|43630.7|43570.8|43550.8|351
1614232200000|2021-02-25 05:50:00|43638.2|43618.2|43630.8|43610.8|43643.3|43623.3|43603.3|43583.3|196
1614232500000|2021-02-25 05:55:00|43633.3|43613.3|43535.8|43515.8|43643.3|43623.3|43520.8|43500.8|349
1614232800000|2021-02-25 06:00:00|43533.3|43513.3|43490.8|43470.8|43590.7|43570.7|43483.3|43463.3|419
1614233100000|2021-02-25 06:05:00|43485.8|43465.8|43390.8|43370.8|43513.2|43493.2|43350.8|43330.8|723
1614233400000|2021-02-25 06:10:00|43388.4|43368.4|43400.8|43380.8|43433.3|43413.3|43373.3|43353.3|460
1614233700000|2021-02-25 06:15:00|43395.8|43375.8|43453.2|43433.2|43468.2|43448.2|43393.3|43373.3|317
1614234000000|2021-02-25 06:20:00|43453.1|43433.1|43560.7|43540.7|43563.2|43543.2|43438.2|43418.2|327
1614234300000|2021-02-25 06:25:00|43558.2|43538.2|43520.8|43500.8|43560.7|43540.7|43498.2|43478.2|192
1614234600000|2021-02-25 06:30:00|43523.3|43503.3|43463.3|43443.3|43593.3|43573.3|43463.2|43443.2|299
1614234900000|2021-02-25 06:35:00|43460.7|43440.7|43418.2|43398.2|43463.3|43443.3|43410.7|43390.7|282
1614235200000|2021-02-25 06:40:00|43418.1|43398.1|43400.6|43380.6|43428.1|43408.1|43358.1|43338.1|417
1614235500000|2021-02-25 06:45:00|43403.1|43383.1|43310.7|43290.7|43408.2|43388.2|43285.6|43265.6|576
1614235800000|2021-02-25 06:50:00|43313.1|43293.1|43345.7|43325.7|43423|43403|43313.1|43293.1|283
1614236100000|2021-02-25 06:55:00|43348.2|43328.2|43428.3|43408.3|43438.3|43418.3|43343.2|43323.2|263
1614236400000|2021-02-25 07:00:00|43423.3|43403.3|43395.8|43375.8|43423.3|43403.3|43385.8|43365.8|185
1614236700000|2021-02-25 07:05:00|43390.9|43370.9|43315.8|43295.8|43400.8|43380.8|43310.8|43290.8|195
1614237000000|2021-02-25 07:10:00|43313.4|43293.4|43345.8|43325.8|43348.2|43328.2|43295.8|43275.8|214
1614237300000|2021-02-25 07:15:00|43348.3|43328.3|43240.8|43220.8|43348.3|43328.3|43208.3|43188.3|345
1614237600000|2021-02-25 07:20:00|43243.3|43223.3|43250.9|43230.9|43288.3|43268.3|43210.9|43190.9|253
1614237900000|2021-02-25 07:25:00|43253.4|43233.4|43233.4|43213.4|43263.4|43243.4|43213.4|43193.4|107
1614238200000|2021-02-25 07:30:00|43235.9|43215.9|43238.5|43218.5|43278.5|43258.5|43223.5|43203.5|135
1614238500000|2021-02-25 07:35:00|43241|43221|43191|43171|43248.5|43228.5|43175.9|43155.9|219
1614238800000|2021-02-25 07:40:00|43193.5|43173.5|43240.9|43220.9|43253.4|43233.4|43158.5|43138.5|250
1614239100000|2021-02-25 07:45:00|43238.4|43218.4|43243.5|43223.5|43255.9|43235.9|43203.5|43183.5|174
1614239400000|2021-02-25 07:50:00|43238.5|43218.5|43198.5|43178.5|43270.9|43250.9|43198.5|43178.5|142
1614239700000|2021-02-25 07:55:00|43198.6|43178.6|43163.5|43143.5|43208.5|43188.5|43161|43141|202
1614240000000|2021-02-25 08:00:00|43161|43141|43193.5|43173.5|43263.5|43243.5|43111|43091|391
1614240300000|2021-02-25 08:05:00|43195.9|43175.9|43171|43151|43213.5|43193.5|43078.5|43058.5|554
1614240600000|2021-02-25 08:10:00|43168.5|43148.5|43126|43106|43178.5|43158.5|43116|43096|239
1614240900000|2021-02-25 08:15:00|43128.4|43108.4|43085.9|43065.9|43153.6|43133.6|43085.9|43065.9|253
1614241200000|2021-02-25 08:20:00|43083.5|43063.5|43238.2|43218.2|43248.2|43228.2|43080.9|43060.9|371
1614241500000|2021-02-25 08:25:00|43243.2|43223.2|43263.3|43243.3|43305.8|43285.8|43240.8|43220.8|261
1614241800000|2021-02-25 08:30:00|43265.8|43245.8|43200.8|43180.8|43268.3|43248.3|43195.8|43175.8|240
1614242100000|2021-02-25 08:35:00|43203.3|43183.3|43208.3|43188.3|43243.3|43223.3|43203.3|43183.3|117
1614242400000|2021-02-25 08:40:00|43208.2|43188.2|43168.2|43148.2|43235.7|43215.7|43163.2|43143.2|115
1614242700000|2021-02-25 08:45:00|43168.1|43148.1|43138.1|43118.1|43208.1|43188.1|43138.1|43118.1|174
1614243000000|2021-02-25 08:50:00|43135.7|43115.7|43160.9|43140.9|43178.3|43158.3|43105.8|43085.8|169
1614243300000|2021-02-25 08:55:00|43163.3|43143.3|43173.2|43153.2|43188.3|43168.3|43130.9|43110.9|95
1614243600000|2021-02-25 09:00:00|43173.3|43153.3|43188.2|43168.2|43193.2|43173.2|43163.2|43143.2|134
1614243900000|2021-02-25 09:05:00|43190.7|43170.7|43273.1|43253.1|43310.6|43290.6|43190.7|43170.7|329
1614244200000|2021-02-25 09:10:00|43275.6|43255.6|43328.1|43308.1|43350.6|43330.6|43270.7|43250.7|210
1614244500000|2021-02-25 09:15:00|43330.6|43310.6|43295.5|43275.5|43358.1|43338.1|43283.1|43263.1|235
1614244800000|2021-02-25 09:20:00|43298.1|43278.1|43283|43263|43340.6|43320.6|43278|43258|224
1614245100000|2021-02-25 09:25:00|43285.4|43265.4|43303|43283|43328|43308|43263|43243|194
1614245400000|2021-02-25 09:30:00|43305.5|43285.5|43323.1|43303.1|43370.5|43350.5|43305.5|43285.5|183
1614245700000|2021-02-25 09:35:00|43323|43303|43303.1|43283.1|43328|43308|43283|43263|137
1614246000000|2021-02-25 09:40:00|43303|43283|43330.6|43310.6|43358.1|43338.1|43293.1|43273.1|115
1614246300000|2021-02-25 09:45:00|43330.5|43310.5|43280.6|43260.6|43330.6|43310.6|43250.6|43230.6|129
1614246600000|2021-02-25 09:50:00|43285.6|43265.6|43275.6|43255.6|43308.1|43288.1|43273|43253|114
1614246900000|2021-02-25 09:55:00|43278|43258|43265.6|43245.6|43290.6|43270.6|43263.1|43243.1|99
1614247200000|2021-02-25 10:00:00|43270.6|43250.6|43215.6|43195.6|43275.6|43255.6|43215.6|43195.6|125
1614247500000|2021-02-25 10:05:00|43213.1|43193.1|43238.1|43218.1|43243.1|43223.1|43178.2|43158.2|177
1614247800000|2021-02-25 10:10:00|43245.6|43225.6|43265.6|43245.6|43285.6|43265.6|43240.5|43220.5|128
1614248100000|2021-02-25 10:15:00|43260.6|43240.6|43260.6|43240.6|43270.6|43250.6|43233.1|43213.1|107
1614248400000|2021-02-25 10:20:00|43263.1|43243.1|43273.1|43253.1|43283.1|43263.1|43263.1|43243.1|211
1614248700000|2021-02-25 10:25:00|43270.7|43250.7|43288.1|43268.1|43295.7|43275.7|43268.2|43248.2|79
1614249000000|2021-02-25 10:30:00|43288.2|43268.2|43323.1|43303.1|43323.1|43303.1|43288.1|43268.1|103
1614249300000|2021-02-25 10:35:00|43318.1|43298.1|43350.6|43330.6|43353.2|43333.2|43310.7|43290.7|131
1614249600000|2021-02-25 10:40:00|43348.1|43328.1|43340.7|43320.7|43360.6|43340.6|43335.6|43315.6|108
1614249900000|2021-02-25 10:45:00|43343.2|43323.2|43343.1|43323.1|43355.6|43335.6|43335.6|43315.6|112
1614250200000|2021-02-25 10:50:00|43340.6|43320.6|43438.1|43418.1|43450.6|43430.6|43340.6|43320.6|196
1614250500000|2021-02-25 10:55:00|43435.7|43415.7|43443.1|43423.1|43470.6|43450.6|43413.1|43393.1|237
1614250800000|2021-02-25 11:00:00|43445.6|43425.6|43448.2|43428.2|43463.2|43443.2|43425.7|43405.7|154
1614251100000|2021-02-25 11:05:00|43445.7|43425.7|43455.6|43435.6|43513.1|43493.1|43445.7|43425.7|201
1614251400000|2021-02-25 11:10:00|43453.1|43433.1|43448.1|43428.1|43458.1|43438.1|43430.6|43410.6|106
1614251700000|2021-02-25 11:15:00|43450.6|43430.6|43383.1|43363.1|43453.1|43433.1|43365.5|43345.5|251
1614252000000|2021-02-25 11:20:00|43385.5|43365.5|43328.1|43308.1|43398.1|43378.1|43320.7|43300.7|200
1614252300000|2021-02-25 11:25:00|43330.5|43310.5|43335.5|43315.5|43340.5|43320.5|43320.5|43300.5|159
1614252600000|2021-02-25 11:30:00|43338|43318|43300.6|43280.6|43355.6|43335.6|43300.6|43280.6|187
1614252900000|2021-02-25 11:35:00|43303.1|43283.1|43288.1|43268.1|43355.6|43335.6|43285.6|43265.6|194
1614253200000|2021-02-25 11:40:00|43290.5|43270.5|43298.2|43278.2|43308.2|43288.2|43270.7|43250.7|296
1614253500000|2021-02-25 11:45:00|43303.2|43283.2|43258.2|43238.2|43318.2|43298.2|43248.3|43228.3|256
1614253800000|2021-02-25 11:50:00|43260.7|43240.7|43330.7|43310.7|43350.7|43330.7|43260.7|43240.7|166
1614254100000|2021-02-25 11:55:00|43333.2|43313.2|43365.7|43345.7|43400.7|43380.7|43330.7|43310.7|161
1614254400000|2021-02-25 12:00:00|43368.2|43348.2|43460.7|43440.7|43468.2|43448.2|43355.7|43335.7|207
1614254700000|2021-02-25 12:05:00|43460.6|43440.6|43445.7|43425.7|43465.6|43445.6|43425.7|43405.7|226
1614255000000|2021-02-25 12:10:00|43420.7|43400.7|43438.2|43418.2|43458.2|43438.2|43395.7|43375.7|195
1614255300000|2021-02-25 12:15:00|43450.7|43430.7|43425.7|43405.7|43453.2|43433.2|43395.7|43375.7|173
1614255600000|2021-02-25 12:20:00|43408.2|43388.2|43465.8|43445.8|43470.8|43450.8|43375.7|43355.7|387
1614255900000|2021-02-25 12:25:00|43468.2|43448.2|43530.8|43510.8|43530.9|43510.9|43443.3|43423.3|344
1614256200000|2021-02-25 12:30:00|43528.3|43508.3|43485.8|43465.8|43528.3|43508.3|43465.8|43445.8|325
1614256500000|2021-02-25 12:35:00|43488.3|43468.3|43443.4|43423.4|43498.3|43478.3|43413.4|43393.4|276
1614256800000|2021-02-25 12:40:00|43456|43436|43408.5|43388.5|43466|43446|43403.4|43383.4|186
1614257100000|2021-02-25 12:45:00|43411|43391|43435.9|43415.9|43450.9|43430.9|43411|43391|180
1614257400000|2021-02-25 12:50:00|43430.9|43410.9|43396|43376|43430.9|43410.9|43380.9|43360.9|268
1614257700000|2021-02-25 12:55:00|43395.9|43375.9|43343.5|43323.5|43401|43381|43338.7|43318.7|356
1614258000000|2021-02-25 13:00:00|43343.4|43323.4|43443.3|43423.3|43463.3|43443.3|43318.4|43298.4|1304
1614258300000|2021-02-25 13:05:00|43440.9|43420.9|43413.2|43393.2|43505.8|43485.8|43383.3|43363.3|1054
1614258600000|2021-02-25 13:10:00|43410.7|43390.7|43325.7|43305.7|43410.7|43390.7|43313.2|43293.2|922
1614258900000|2021-02-25 13:15:00|43325.6|43305.6|43253.2|43233.2|43343.2|43323.2|43245.7|43225.7|794
1614259200000|2021-02-25 13:20:00|43250.7|43230.7|43308.2|43288.2|43335.7|43315.7|43250.7|43230.7|611
1614259500000|2021-02-25 13:25:00|43310.7|43290.7|43373.3|43353.3|43400.8|43380.8|43255.6|43235.6|710
1614259800000|2021-02-25 13:30:00|43370.8|43350.8|43388.3|43368.3|43388.3|43368.3|43310.8|43290.8|666
1614260100000|2021-02-25 13:35:00|43390.8|43370.8|43340.8|43320.8|43403.3|43383.3|43303.3|43283.3|509
1614260400000|2021-02-25 13:40:00|43335.8|43315.8|43285.9|43265.9|43340.8|43320.8|43248.4|43228.4|762
1614260700000|2021-02-25 13:45:00|43283.5|43263.5|43338.5|43318.5|43343.5|43323.5|43275.9|43255.9|594
1614261000000|2021-02-25 13:50:00|43336|43316|43198.6|43178.6|43338.5|43318.5|43193.6|43173.6|724
1614261300000|2021-02-25 13:55:00|43201.1|43181.1|43053.6|43033.6|43233.5|43213.5|43051.1|43031.1|1201
1614261600000|2021-02-25 14:00:00|43056.1|43036.1|43013.7|42993.7|43121.1|43101.1|42958.6|42938.6|1388
1614261900000|2021-02-25 14:05:00|43016.1|42996.1|43063.7|43043.7|43098.7|43078.7|42986.2|42966.2|731
1614262200000|2021-02-25 14:10:00|43066.1|43046.1|43061.3|43041.3|43071.2|43051.2|43013.7|42993.7|676
1614262500000|2021-02-25 14:15:00|43063.7|43043.7|43296.3|43276.3|43353.8|43333.8|43063.7|43043.7|1302
1614262800000|2021-02-25 14:20:00|43293.8|43273.8|43268.8|43248.8|43311.3|43291.3|43236.2|43216.2|776
1614263100000|2021-02-25 14:25:00|43271.3|43251.3|43208.8|43188.8|43326.3|43306.3|43181.3|43161.3|676
1614263400000|2021-02-25 14:30:00|43211.3|43191.3|43251.5|43231.5|43266.3|43246.3|43126.4|43106.4|842
1614263700000|2021-02-25 14:35:00|43254|43234|43266.6|43246.6|43291.6|43271.6|43181.6|43161.6|859
1614264000000|2021-02-25 14:40:00|43266.7|43246.7|43294.2|43274.2|43351.7|43331.7|43261.6|43241.6|568
1614264300000|2021-02-25 14:45:00|43291.7|43271.7|43144.3|43124.3|43336.7|43316.7|43136.8|43116.8|754
1614264600000|2021-02-25 14:50:00|43149.3|43129.3|43089.6|43069.6|43214.6|43194.6|43072.1|43052.1|819
1614264900000|2021-02-25 14:55:00|43094.6|43074.6|43117|43097|43157|43137|43077|43057|638
1614265200000|2021-02-25 15:00:00|43114.4|43094.4|43074.5|43054.5|43127|43107|43046.9|43026.9|765
1614265500000|2021-02-25 15:05:00|43097|43077|42734.6|42714.6|43112|43092|42724.6|42704.6|1555
1614265800000|2021-02-25 15:10:00|42747.2|42727.2|42757.2|42737.2|42807.2|42787.2|42694.8|42674.8|1414
1614266100000|2021-02-25 15:15:00|42754.7|42734.7|42927.2|42907.2|42947.2|42927.2|42742.3|42722.3|1357
1614266400000|2021-02-25 15:20:00|42927.3|42907.3|42784.8|42764.8|43002.2|42982.2|42754.8|42734.8|1020
1614266700000|2021-02-25 15:25:00|42784.9|42764.9|42754.8|42734.8|42829.8|42809.8|42682.3|42662.3|987
1614267000000|2021-02-25 15:30:00|42757.3|42737.3|42817.4|42797.4|42824.9|42804.9|42679.8|42659.8|1202
1614267300000|2021-02-25 15:35:00|42812.4|42792.4|42822.4|42802.4|42857.4|42837.4|42709.9|42689.9|902
1614267600000|2021-02-25 15:40:00|42817.4|42797.4|42912.4|42892.4|42912.4|42892.4|42727.4|42707.4|1208
1614267900000|2021-02-25 15:45:00|42909.9|42889.9|42809.8|42789.8|42912.4|42892.4|42757.4|42737.4|834
1614268200000|2021-02-25 15:50:00|42807.4|42787.4|42799.8|42779.8|42824.9|42804.9|42707.4|42687.4|651
1614268500000|2021-02-25 15:55:00|42797.3|42777.3|42862.4|42842.4|42869.9|42849.9|42792.3|42772.3|483
1614268800000|2021-02-25 16:00:00|42867.4|42847.4|42862.4|42842.4|42892.4|42872.4|42817.4|42797.4|405
1614269100000|2021-02-25 16:05:00|42864.9|42844.9|42807.5|42787.5|42869.9|42849.9|42772.5|42752.5|543
1614269400000|2021-02-25 16:10:00|42809.9|42789.9|42770.1|42750.1|42827.5|42807.5|42762.5|42742.5|497
1614269700000|2021-02-25 16:15:00|42772.6|42752.6|42823|42803|42847.9|42827.9|42765.1|42745.1|562
1614270000000|2021-02-25 16:20:00|42825.5|42805.5|42823|42803|42852.8|42832.8|42762.8|42742.8|624
1614270300000|2021-02-25 16:25:00|42820.5|42800.5|42815|42795|42930.3|42910.3|42812.8|42792.8|1165
1614270600000|2021-02-25 16:30:00|42812.5|42792.5|42817.6|42797.6|42845|42825|42785.1|42765.1|119929
1614270900000|2021-02-25 16:35:00|42820.1|42800.1|42877.7|42857.7|42920.2|42900.2|42810.1|42790.1|586
1614271200000|2021-02-25 16:40:00|42880.2|42860.2|42890.3|42870.3|42950.2|42930.2|42862.7|42842.7|510
1614271500000|2021-02-25 16:45:00|42887.8|42867.8|42742.7|42722.7|42890.3|42870.3|42737.7|42717.7|754
1614271800000|2021-02-25 16:50:00|42745.2|42725.2|42840.4|42820.4|42850.4|42830.4|42732.7|42712.7|615
1614272100000|2021-02-25 16:55:00|42837.9|42817.9|42885.4|42865.4|42895.4|42875.4|42807.9|42787.9|544
1614272400000|2021-02-25 17:00:00|42887.9|42867.9|42920.5|42900.5|42972.9|42952.9|42875.4|42855.4|461
1614272700000|2021-02-25 17:05:00|42923|42903|42965.4|42945.4|43012.9|42992.9|42913|42893|567
1614273000000|2021-02-25 17:10:00|42963|42943|43000.5|42980.5|43015.5|42995.5|42905.5|42885.5|464
1614273300000|2021-02-25 17:15:00|43003|42983|43007.8|42987.8|43090.3|43070.3|43000.5|42980.5|528
1614273600000|2021-02-25 17:20:00|43010.3|42990.3|42967.7|42947.7|43012.8|42992.8|42957.8|42937.8|348
1614273900000|2021-02-25 17:25:00|42965.2|42945.2|42902.7|42882.7|42967.7|42947.7|42902.7|42882.7|322
1614274200000|2021-02-25 17:30:00|42905.2|42885.2|42803.1|42783.1|42940.2|42920.2|42763|42743|694
1614274500000|2021-02-25 17:35:00|42805.6|42785.6|42600.2|42580.2|42815.5|42795.5|42577.9|42557.9|760
1614274800000|2021-02-25 17:40:00|42600.3|42580.3|42672.7|42652.7|42672.7|42652.7|42565.4|42545.4|561
1614275100000|2021-02-25 17:45:00|42675.2|42655.2|42695|42675|42720.1|42700.1|42642.6|42622.6|778
1614275400000|2021-02-25 17:50:00|42694.9|42674.9|42634.9|42614.9|42707.6|42687.6|42634.9|42614.9|466
1614275700000|2021-02-25 17:55:00|42644.9|42624.9|42585.2|42565.2|42702.7|42682.7|42585.2|42565.2|1127
1614276000000|2021-02-25 18:00:00|42582.7|42562.7|42442.4|42422.4|42647.7|42627.7|42440|42420|1134
1614276300000|2021-02-25 18:05:00|42444.9|42424.9|42417.5|42397.5|42447.5|42427.5|42364.9|42344.9|867
1614276600000|2021-02-25 18:10:00|42420|42400|42527.5|42507.5|42527.5|42507.5|42417.5|42397.5|436
1614276900000|2021-02-25 18:15:00|42525|42505|42564.8|42544.8|42572.3|42552.3|42474.9|42454.9|332
1614277200000|2021-02-25 18:20:00|42569.8|42549.8|42592.2|42572.2|42602.3|42582.3|42554.7|42534.7|172
1614277500000|2021-02-25 18:25:00|42589.7|42569.7|42647.2|42627.2|42657.3|42637.3|42579.7|42559.7|201
1614277800000|2021-02-25 18:30:00|42649.7|42629.7|42584.6|42564.6|42682.2|42662.2|42577.1|42557.1|305
1614278100000|2021-02-25 18:35:00|42582.1|42562.1|42547|42527|42642.1|42622.1|42489.6|42469.6|285
1614278400000|2021-02-25 18:40:00|42547.1|42527.1|42569.6|42549.6|42597.1|42577.1|42547.1|42527.1|206
1614278700000|2021-02-25 18:45:00|42567.1|42547.1|42582.1|42562.1|42592.1|42572.1|42542.1|42522.1|209
1614279000000|2021-02-25 18:50:00|42579.7|42559.7|42489.8|42469.8|42579.7|42559.7|42484.8|42464.8|411
1614279300000|2021-02-25 18:55:00|42487.4|42467.4|42554.9|42534.9|42554.9|42534.9|42482.4|42462.4|191
1614279600000|2021-02-25 19:00:00|42552.4|42532.4|42624.9|42604.9|42624.9|42604.9|42522.4|42502.4|143
1614279900000|2021-02-25 19:05:00|42627.4|42607.4|42649.9|42629.9|42659.9|42639.9|42624.8|42604.8|139
1614280200000|2021-02-25 19:10:00|42654.9|42634.9|42639.9|42619.9|42669.9|42649.9|42637.4|42617.4|124
1614280500000|2021-02-25 19:15:00|42642.4|42622.4|42659.8|42639.8|42674.8|42654.8|42634.9|42614.9|107
1614280800000|2021-02-25 19:20:00|42659.9|42639.9|42694.9|42674.9|42707.4|42687.4|42659.9|42639.9|150
1614281100000|2021-02-25 19:25:00|42692.4|42672.4|42667.4|42647.4|42692.4|42672.4|42659.9|42639.9|79
1614281400000|2021-02-25 19:30:00|42664.9|42644.9|42667.4|42647.4|42669.9|42649.9|42629.9|42609.9|178
1614281700000|2021-02-25 19:35:00|42664.9|42644.9|42584.9|42564.9|42664.9|42644.9|42584.9|42564.9|90
1614282000000|2021-02-25 19:40:00|42582.4|42562.4|42589.9|42569.9|42614.8|42594.8|42582.3|42562.3|71
1614282300000|2021-02-25 19:45:00|42594.9|42574.9|42564.9|42544.9|42624.8|42604.8|42559.9|42539.9|95
1614282600000|2021-02-25 19:50:00|42567.4|42547.4|42544.9|42524.9|42579.9|42559.9|42542.4|42522.4|51
1614282900000|2021-02-25 19:55:00|42547.4|42527.4|42524.9|42504.9|42562.4|42542.4|42504.9|42484.9|151
1614283200000|2021-02-25 20:00:00|42524.8|42504.8|42554.9|42534.9|42584.9|42564.9|42517.4|42497.4|83
1614283500000|2021-02-25 20:05:00|42557.4|42537.4|42494.9|42474.9|42564.9|42544.9|42487.4|42467.4|101
1614283800000|2021-02-25 20:10:00|42502.4|42482.4|42487.4|42467.4|42544.8|42524.8|42484.9|42464.9|97
1614284100000|2021-02-25 20:15:00|42482.4|42462.4|42507.5|42487.5|42534.8|42514.8|42482.4|42462.4|141
1614284400000|2021-02-25 20:20:00|42509.9|42489.9|42439.9|42419.9|42524.9|42504.9|42437.4|42417.4|186
1614284700000|2021-02-25 20:25:00|42444.9|42424.9|42350|42330|42447.4|42427.4|42350|42330|272
1614285000000|2021-02-25 20:30:00|42347.5|42327.5|42292.4|42272.4|42404.9|42384.9|42292.4|42272.4|286
1614285300000|2021-02-25 20:35:00|42289.9|42269.9|42257.4|42237.4|42312.4|42292.4|42232.6|42212.6|235
1614285600000|2021-02-25 20:40:00|42259.9|42239.9|42289.9|42269.9|42289.9|42269.9|42174.9|42154.9|274
1614285900000|2021-02-25 20:45:00|42292.4|42272.4|42297.4|42277.4|42309.9|42289.9|42277.4|42257.4|240
1614286200000|2021-02-25 20:50:00|42294.9|42274.9|42329.9|42309.9|42354.9|42334.9|42242.4|42222.4|174
1614286500000|2021-02-25 20:55:00|42327.4|42307.4|42254.7|42234.7|42342.4|42322.4|42254.7|42234.7|210
1614286800000|2021-02-25 21:00:00|42257.2|42237.2|42384.7|42364.7|42389.8|42369.8|42257.2|42237.2|128
1614287100000|2021-02-25 21:05:00|42382.2|42362.2|42349.8|42329.8|42382.2|42362.2|42329.9|42309.9|101
1614287400000|2021-02-25 21:10:00|42352.3|42332.3|42262.4|42242.4|42352.3|42332.3|42249.9|42229.9|97
1614287700000|2021-02-25 21:15:00|42264.8|42244.8|42249.7|42229.7|42264.9|42244.9|42222.3|42202.3|96
1614288000000|2021-02-25 21:20:00|42249.8|42229.8|42244.8|42224.8|42269.8|42249.8|42244.8|42224.8|80
1614288300000|2021-02-25 21:25:00|42242.3|42222.3|41962.4|41942.4|42244.8|42224.8|41962.4|41942.4|211
1614288600000|2021-02-25 21:30:00|41987.4|41967.4|41937.5|41917.5|42119.9|42099.9|41937.5|41917.5|232
1614288900000|2021-02-25 21:35:00|41935|41915|42069.9|42049.9|42069.9|42049.9|41927.5|41907.5|99
1614289200000|2021-02-25 21:40:00|42067.4|42047.4|42062.4|42042.4|42069.9|42049.9|42059.9|42039.9|85
1614289500000|2021-02-25 21:45:00|42072.4|42052.4|42149.9|42129.9|42152.4|42132.4|42072.4|42052.4|166
1614289800000|2021-02-25 21:50:00|42147.4|42127.4|42072.5|42052.5|42159.9|42139.9|42072.5|42052.5|204
1614290100000|2021-02-25 21:55:00|42070|42050|42080|42060|42095|42075|42060|42040|154
1614294000000|2021-02-25 23:00:00|42064.4|42044.4|42105|42085|42147.5|42127.5|42040.1|42020.1|344
1614294300000|2021-02-25 23:05:00|42085|42065|42047.5|42027.5|42085|42065|42042.5|42022.5|148
1614294600000|2021-02-25 23:10:00|42050|42030|42075|42055|42075|42055|42037.5|42017.5|138
1614294900000|2021-02-25 23:15:00|42077.5|42057.5|42120|42100|42140|42120|42077.5|42057.5|100
1614295200000|2021-02-25 23:20:00|42117.5|42097.5|42062.6|42042.6|42122.5|42102.5|42062.6|42042.6|67
1614295500000|2021-02-25 23:25:00|42065|42045|42080.1|42060.1|42097.6|42077.6|42065|42045|99
1614295800000|2021-02-25 23:30:00|42092.5|42072.5|42095.1|42075.1|42107.6|42087.6|42065.1|42045.1|37
1614296100000|2021-02-25 23:35:00|42105.1|42085.1|42147.6|42127.6|42147.6|42127.6|42095.1|42075.1|101
1614296400000|2021-02-25 23:40:00|42145.1|42125.1|42127.6|42107.6|42145.1|42125.1|42117.6|42097.6|63
1614296700000|2021-02-25 23:45:00|42132.6|42112.6|42177.6|42157.6|42177.6|42157.6|42132.6|42112.6|77
1614297000000|2021-02-25 23:50:00|42182.6|42162.6|42172.6|42152.6|42195.1|42175.1|42160.1|42140.1|90
1614297300000|2021-02-25 23:55:00|42170.1|42150.1|42122.6|42102.6|42175.1|42155.1|42122.6|42102.6|115
1614297600000|2021-02-26 00:00:00|42125.1|42105.1|42130.1|42110.1|42152.6|42132.6|42115.1|42095.1|89
1614297900000|2021-02-26 00:05:00|42127.6|42107.6|42020|42000|42132.6|42112.6|41997.6|41977.6|234
1614298200000|2021-02-26 00:10:00|42017.6|41997.6|42030|42010|42065|42045|41992.5|41972.5|231
1614298500000|2021-02-26 00:15:00|42027.5|42007.5|41995|41975|42055|42035|41995|41975|117
1614298800000|2021-02-26 00:20:00|41997.5|41977.5|42027.5|42007.5|42047.5|42027.5|41992.5|41972.5|165
1614299100000|2021-02-26 00:25:00|42032.5|42012.5|42037.5|42017.5|42052.5|42032.5|42025.1|42005.1|85
1614299400000|2021-02-26 00:30:00|42032.5|42012.5|42005|41985|42037.5|42017.5|41997.6|41977.6|74
1614299700000|2021-02-26 00:35:00|42007.5|41987.5|42037.5|42017.5|42052.5|42032.5|42007.5|41987.5|149
1614300000000|2021-02-26 00:40:00|42040|42020|42190|42170|42192.5|42172.5|42037.5|42017.5|239
1614300300000|2021-02-26 00:45:00|42187.5|42167.5|42245|42225|42260|42240|42175|42155|260
1614300600000|2021-02-26 00:50:00|42242.6|42222.6|42230.1|42210.1|42245|42225|42192.5|42172.5|225
1614300900000|2021-02-26 00:55:00|42232.5|42212.5|42290.1|42270.1|42305.1|42285.1|42230.1|42210.1|219
1614301200000|2021-02-26 01:00:00|42322.5|42302.5|42155.1|42135.1|42322.6|42302.6|41995.1|41975.1|1024
1614301500000|2021-02-26 01:05:00|42152.6|42132.6|42092.6|42072.6|42182.6|42162.6|41995.1|41975.1|765
1614301800000|2021-02-26 01:10:00|42095.1|42075.1|42167.5|42147.5|42212.6|42192.6|42052.6|42032.6|815
1614302100000|2021-02-26 01:15:00|42165.1|42145.1|42187.6|42167.6|42255.1|42235.1|42100.1|42080.1|769
1614302400000|2021-02-26 01:20:00|42185.1|42165.1|42155.1|42135.1|42220.1|42200.1|42125.1|42105.1|584
1614302700000|2021-02-26 01:25:00|42152.6|42132.6|42110.1|42090.1|42152.6|42132.6|42010.1|41990.1|705
1614303000000|2021-02-26 01:30:00|42112.6|42092.6|42135.1|42115.1|42145.1|42125.1|42042.6|42022.6|525
1614303300000|2021-02-26 01:35:00|42132.6|42112.6|42190.1|42170.1|42200.1|42180.1|42115.1|42095.1|483
1614303600000|2021-02-26 01:40:00|42187.6|42167.6|42180.1|42160.1|42245.1|42225.1|42170.1|42150.1|431
1614303900000|2021-02-26 01:45:00|42177.6|42157.6|42150.1|42130.1|42177.6|42157.6|42122.6|42102.6|357
1614304200000|2021-02-26 01:50:00|42145.1|42125.1|42252.6|42232.6|42267.6|42247.6|42105.1|42085.1|514
1614304500000|2021-02-26 01:55:00|42255.1|42235.1|42365.1|42345.1|42377.6|42357.6|42232.6|42212.6|613
1614304800000|2021-02-26 02:00:00|42362.6|42342.6|42405.1|42385.1|42455.1|42435.1|42315.1|42295.1|632
1614305100000|2021-02-26 02:05:00|42407.6|42387.6|42427.6|42407.6|42507.6|42487.6|42407.6|42387.6|656
1614305400000|2021-02-26 02:10:00|42430.1|42410.1|42410.1|42390.1|42457.6|42437.6|42390.1|42370.1|301
1614305700000|2021-02-26 02:15:00|42407.6|42387.6|42425.1|42405.1|42457.6|42437.6|42400.1|42380.1|220
1614306000000|2021-02-26 02:20:00|42427.6|42407.6|42550.1|42530.1|42550.1|42530.1|42422.6|42402.6|243
1614306300000|2021-02-26 02:25:00|42547.6|42527.6|42517.6|42497.6|42560.1|42540.1|42517.6|42497.6|275
1614306600000|2021-02-26 02:30:00|42515.1|42495.1|42497.6|42477.6|42545.1|42525.1|42475.1|42455.1|482
1614306900000|2021-02-26 02:35:00|42495.1|42475.1|42465.1|42445.1|42527.6|42507.6|42450.1|42430.1|355
1614307200000|2021-02-26 02:40:00|42467.6|42447.6|42477.6|42457.6|42497.6|42477.6|42435.1|42415.1|269
1614307500000|2021-02-26 02:45:00|42475.1|42455.1|42440.1|42420.1|42515.1|42495.1|42440.1|42420.1|187
1614307800000|2021-02-26 02:50:00|42437.6|42417.6|42392.6|42372.6|42462.6|42442.6|42390.1|42370.1|217
1614308100000|2021-02-26 02:55:00|42390.1|42370.1|42375.1|42355.1|42415.1|42395.1|42350.1|42330.1|262
1614308400000|2021-02-26 03:00:00|42372.6|42352.6|42387.6|42367.6|42395.1|42375.1|42337.6|42317.6|261
1614308700000|2021-02-26 03:05:00|42385.1|42365.1|42427.6|42407.6|42427.6|42407.6|42367.6|42347.6|143
1614309000000|2021-02-26 03:10:00|42432.6|42412.6|42432.6|42412.6|42495.1|42475.1|42417.6|42397.6|380
1614309300000|2021-02-26 03:15:00|42435.1|42415.1|42397.6|42377.6|42485.1|42465.1|42397.6|42377.6|303
1614309600000|2021-02-26 03:20:00|42400.1|42380.1|42387.6|42367.6|42425.1|42405.1|42370.1|42350.1|215
1614309900000|2021-02-26 03:25:00|42385.1|42365.1|42425.1|42405.1|42432.6|42412.6|42377.6|42357.6|204
1614310200000|2021-02-26 03:30:00|42422.6|42402.6|42367.6|42347.6|42422.6|42402.6|42355.1|42335.1|153
1614310500000|2021-02-26 03:35:00|42372.6|42352.6|42357.6|42337.6|42387.6|42367.6|42352.6|42332.6|77
1614310800000|2021-02-26 03:40:00|42355.1|42335.1|42352.6|42332.6|42375.1|42355.1|42342.6|42322.6|105
1614311100000|2021-02-26 03:45:00|42355.1|42335.1|42377.6|42357.6|42382.6|42362.6|42340.1|42320.1|69
1614311400000|2021-02-26 03:50:00|42375.1|42355.1|42342.6|42322.6|42377.6|42357.6|42340.1|42320.1|64
1614311700000|2021-02-26 03:55:00|42345.1|42325.1|42342.6|42322.6|42380.1|42360.1|42340.1|42320.1|137
1614312000000|2021-02-26 04:00:00|42345.1|42325.1|42372.6|42352.6|42392.6|42372.6|42342.6|42322.6|117
1614312300000|2021-02-26 04:05:00|42370.1|42350.1|42352.7|42332.7|42387.6|42367.6|42350.2|42330.2|59
1614312600000|2021-02-26 04:10:00|42355.2|42335.2|42330.2|42310.2|42357.7|42337.7|42322.7|42302.7|97
1614312900000|2021-02-26 04:15:00|42332.7|42312.7|42345.2|42325.2|42357.6|42337.6|42295.2|42275.2|128
1614313200000|2021-02-26 04:20:00|42347.7|42327.7|42307.7|42287.7|42347.7|42327.7|42297.7|42277.7|123
1614313500000|2021-02-26 04:25:00|42310.2|42290.2|42317.7|42297.7|42325.2|42305.2|42297.7|42277.7|55
1614313800000|2021-02-26 04:30:00|42320.2|42300.2|42300.2|42280.2|42325.2|42305.2|42287.7|42267.7|103
1614314100000|2021-02-26 04:35:00|42297.7|42277.7|42267.7|42247.7|42327.7|42307.7|42262.7|42242.7|196
1614314400000|2021-02-26 04:40:00|42270.2|42250.2|42117.7|42097.7|42277.7|42257.7|42117.7|42097.7|309
1614314700000|2021-02-26 04:45:00|42120.2|42100.2|42067.7|42047.7|42120.2|42100.2|42017.7|41997.7|382
1614315000000|2021-02-26 04:50:00|42062.7|42042.7|42032.7|42012.7|42067.7|42047.7|41995.2|41975.2|282
1614315300000|2021-02-26 04:55:00|42030.2|42010.2|42055.2|42035.2|42070.2|42050.2|42027.7|42007.7|143
1614315600000|2021-02-26 05:00:00|42057.7|42037.7|42082.7|42062.7|42112.7|42092.7|42042.7|42022.7|182
1614315900000|2021-02-26 05:05:00|42087.7|42067.7|42072.7|42052.7|42122.6|42102.6|42072.7|42052.7|236
1614316200000|2021-02-26 05:10:00|42072.6|42052.6|42045.1|42025.1|42077.6|42057.6|42020.1|42000.1|133
1614316500000|2021-02-26 05:15:00|42047.6|42027.6|42027.6|42007.6|42067.6|42047.6|42022.6|42002.6|136
1614316800000|2021-02-26 05:20:00|42032.6|42012.6|42012.6|41992.6|42042.6|42022.6|41952.6|41932.6|305
1614317100000|2021-02-26 05:25:00|42015.1|41995.1|42052.6|42032.6|42060.1|42040.1|42007.6|41987.6|255
1614317400000|2021-02-26 05:30:00|42055.1|42035.1|42045.1|42025.1|42095.1|42075.1|42025.1|42005.1|844
1614317700000|2021-02-26 05:35:00|42047.6|42027.6|42152.6|42132.6|42155.1|42135.1|42040.1|42020.1|441
1614318000000|2021-02-26 05:40:00|42155.1|42135.1|42275.1|42255.1|42292.6|42272.6|42137.6|42117.6|676
1614318300000|2021-02-26 05:45:00|42272.6|42252.6|42142.6|42122.6|42272.6|42252.6|42140.1|42120.1|404
1614318600000|2021-02-26 05:50:00|42140.1|42120.1|42157.6|42137.6|42180.1|42160.1|42122.6|42102.6|274
1614318900000|2021-02-26 05:55:00|42160.1|42140.1|42197.6|42177.6|42212.6|42192.6|42145.1|42125.1|276
1614319200000|2021-02-26 06:00:00|42200.1|42180.1|42257.6|42237.6|42257.6|42237.6|42090.1|42070.1|655
1614319500000|2021-02-26 06:05:00|42255.1|42235.1|42310.1|42290.1|42317.6|42297.6|42232.6|42212.6|483
1614319800000|2021-02-26 06:10:00|42312.6|42292.6|42335.1|42315.1|42367.6|42347.6|42295.1|42275.1|332
1614320100000|2021-02-26 06:15:00|42332.6|42312.6|42320.1|42300.1|42367.6|42347.6|42297.6|42277.6|338
1614320400000|2021-02-26 06:20:00|42322.6|42302.6|42297.6|42277.6|42322.6|42302.6|42262.6|42242.6|175
1614320700000|2021-02-26 06:25:00|42300.1|42280.1|42225.1|42205.1|42300.1|42280.1|42215.1|42195.1|293
1614321000000|2021-02-26 06:30:00|42227.6|42207.6|42187.6|42167.6|42257.6|42237.6|42150.1|42130.1|304
1614321300000|2021-02-26 06:35:00|42190.1|42170.1|42207.6|42187.6|42220.1|42200.1|42157.6|42137.6|234
1614321600000|2021-02-26 06:40:00|42202.6|42182.6|42192.6|42172.6|42245.1|42225.1|42192.6|42172.6|205
1614321900000|2021-02-26 06:45:00|42187.6|42167.6|42162.6|42142.6|42197.6|42177.6|42092.6|42072.6|275
1614322200000|2021-02-26 06:50:00|42160.1|42140.1|42052.6|42032.6|42160.1|42140.1|42030.1|42010.1|480
1614322500000|2021-02-26 06:55:00|42050.1|42030.1|41970.1|41950.1|42097.6|42077.6|41957.6|41937.6|486
1614322800000|2021-02-26 07:00:00|41975.1|41955.1|41980.1|41960.1|42027.6|42007.6|41970.1|41950.1|269
1614323100000|2021-02-26 07:05:00|41977.6|41957.6|42055.1|42035.1|42057.6|42037.6|41952.6|41932.6|280
1614323400000|2021-02-26 07:10:00|42057.6|42037.6|42060.1|42040.1|42085.1|42065.1|42005.1|41985.1|299
1614323700000|2021-02-26 07:15:00|42057.6|42037.6|42070.1|42050.1|42095.1|42075.1|41995.1|41975.1|209
1614324000000|2021-02-26 07:20:00|42072.6|42052.6|42092.6|42072.6|42137.6|42117.6|42070.1|42050.1|212
1614324300000|2021-02-26 07:25:00|42090.1|42070.1|42117.6|42097.6|42130.1|42110.1|42090.1|42070.1|130
1614324600000|2021-02-26 07:30:00|42120.1|42100.1|42100.1|42080.1|42155.1|42135.1|42095.1|42075.1|232
1614324900000|2021-02-26 07:35:00|42097.6|42077.6|42137.6|42117.6|42160.1|42140.1|42097.6|42077.6|120
1614325200000|2021-02-26 07:40:00|42135.1|42115.1|42157.6|42137.6|42177.6|42157.6|42132.6|42112.6|163
1614325500000|2021-02-26 07:45:00|42155.1|42135.1|42125.1|42105.1|42167.6|42147.6|42117.6|42097.6|144
1614325800000|2021-02-26 07:50:00|42127.6|42107.6|42070.1|42050.1|42127.6|42107.6|42067.6|42047.6|205
1614326100000|2021-02-26 07:55:00|42065.1|42045.1|41935.1|41915.1|42070.1|42050.1|41927.6|41907.6|403
1614326400000|2021-02-26 08:00:00|41937.6|41917.6|41777.6|41757.6|41955|41935|41742.6|41722.6|950
1614326700000|2021-02-26 08:05:00|41780.1|41760.1|41880.1|41860.1|41905.1|41885.1|41757.6|41737.6|537
1614327000000|2021-02-26 08:10:00|41877.6|41857.6|41922.6|41902.6|41927.6|41907.6|41852.6|41832.6|271
1614327300000|2021-02-26 08:15:00|41917.6|41897.6|42022.6|42002.6|42037.6|42017.6|41895.1|41875.1|359
1614327600000|2021-02-26 08:20:00|42025.1|42005.1|42020.1|42000.1|42037.6|42017.6|41970.1|41950.1|212
1614327900000|2021-02-26 08:25:00|42017.6|41997.6|42027.6|42007.6|42047.6|42027.6|41997.6|41977.6|206
1614328200000|2021-02-26 08:30:00|42030.1|42010.1|42027.6|42007.6|42032.6|42012.6|42007.6|41987.6|39
1614328500000|2021-02-26 08:35:00|42055.1|42035.1|41855.1|41835.1|42055.1|42035.1|41832.6|41812.6|475
1614328800000|2021-02-26 08:40:00|41852.6|41832.6|41867.6|41847.6|41867.6|41847.6|41780.1|41760.1|435
1614329100000|2021-02-26 08:45:00|41865.1|41845.1|41900.1|41880.1|41927.6|41907.6|41812.6|41792.6|339
1614329400000|2021-02-26 08:50:00|41905.1|41885.1|41812.5|41792.5|41925.1|41905.1|41805.1|41785.1|333
1614329700000|2021-02-26 08:55:00|41815|41795|41885.1|41865.1|41897.6|41877.6|41782.5|41762.5|331
1614330000000|2021-02-26 09:00:00|41887.6|41867.6|41877.6|41857.6|41985.1|41965.1|41872.6|41852.6|407
1614330300000|2021-02-26 09:05:00|41875.1|41855.1|41922.6|41902.6|41932.6|41912.6|41875.1|41855.1|186
1614330600000|2021-02-26 09:10:00|41935.1|41915.1|41905.1|41885.1|41977.6|41957.6|41905.1|41885.1|268
1614330900000|2021-02-26 09:15:00|41907.6|41887.6|41912.6|41892.6|41962.6|41942.6|41902.6|41882.6|127
1614331200000|2021-02-26 09:20:00|41910.1|41890.1|41890.1|41870.1|41910.1|41890.1|41832.6|41812.6|248
1614331500000|2021-02-26 09:25:00|41892.6|41872.6|41832.6|41812.6|41897.6|41877.6|41830.1|41810.1|132
1614331800000|2021-02-26 09:30:00|41835.1|41815.1|41942.6|41922.6|41945.1|41925.1|41825.1|41805.1|216
1614332100000|2021-02-26 09:35:00|41940.1|41920.1|42002.6|41982.6|42012.6|41992.6|41927.6|41907.6|288
1614332400000|2021-02-26 09:40:00|42020.1|42000.1|42127.6|42107.6|42132.6|42112.6|42002.6|41982.6|468
1614332700000|2021-02-26 09:45:00|42130.1|42110.1|42027.6|42007.6|42155.1|42135.1|42027.6|42007.6|339
1614333000000|2021-02-26 09:50:00|42032.6|42012.6|41972.6|41952.6|42032.6|42012.6|41947.6|41927.6|216
1614333300000|2021-02-26 09:55:00|41970.1|41950.1|41980.1|41960.1|42080.1|42060.1|41970.1|41950.1|209
1614333600000|2021-02-26 10:00:00|41977.6|41957.6|41912.6|41892.6|41987.6|41967.6|41890.1|41870.1|174
1614333900000|2021-02-26 10:05:00|41915.1|41895.1|41910.1|41890.1|41915.1|41895.1|41855.1|41835.1|228
1614334200000|2021-02-26 10:10:00|41907.6|41887.6|41885.1|41865.1|41915.1|41895.1|41877.6|41857.6|132
1614334500000|2021-02-26 10:15:00|41887.6|41867.6|41862.6|41842.6|41915.1|41895.1|41860.1|41840.1|214
1614334800000|2021-02-26 10:20:00|41860.1|41840.1|41842.6|41822.6|41862.6|41842.6|41802.6|41782.6|310
1614335100000|2021-02-26 10:25:00|41840.1|41820.1|41740.1|41720.1|41842.6|41822.6|41695.1|41675.1|273
1614335400000|2021-02-26 10:30:00|41742.6|41722.6|41847.6|41827.6|41887.6|41867.6|41732.6|41712.6|376
1614335700000|2021-02-26 10:35:00|41845.1|41825.1|41830.1|41810.1|41875.1|41855.1|41825.1|41805.1|137
1614336000000|2021-02-26 10:40:00|41847.6|41827.6|41865.1|41845.1|41897.6|41877.6|41840.1|41820.1|178
1614336300000|2021-02-26 10:45:00|41867.6|41847.6|41865.1|41845.1|41887.6|41867.6|41827.6|41807.6|97
1614336600000|2021-02-26 10:50:00|41860.1|41840.1|41807.6|41787.6|41882.6|41862.6|41797.6|41777.6|166
1614336900000|2021-02-26 10:55:00|41810.1|41790.1|41750|41730|41810.1|41790.1|41747.6|41727.6|246
1614337200000|2021-02-26 11:00:00|41747.5|41727.5|41832.5|41812.5|41880|41860|41747.5|41727.5|296
1614337500000|2021-02-26 11:05:00|41817.5|41797.5|41735|41715|41817.5|41797.5|41727.5|41707.5|188
1614337800000|2021-02-26 11:10:00|41737.5|41717.5|41697.5|41677.5|41740|41720|41677.5|41657.5|208
1614338100000|2021-02-26 11:15:00|41695|41675|41692.5|41672.5|41747.5|41727.5|41687.5|41667.5|176
1614338400000|2021-02-26 11:20:00|41695|41675|41637.6|41617.6|41695|41675|41622.5|41602.5|351
1614338700000|2021-02-26 11:25:00|41640.1|41620.1|41660.1|41640.1|41660.1|41640.1|41562.6|41542.6|430
1614339000000|2021-02-26 11:30:00|41657.6|41637.6|41500.1|41480.1|41657.6|41637.6|41430.1|41410.1|583
1614339300000|2021-02-26 11:35:00|41497.6|41477.6|41477.6|41457.6|41522.6|41502.6|41422.6|41402.6|695
1614339600000|2021-02-26 11:40:00|41475.1|41455.1|41332.6|41312.6|41482.6|41462.6|41332.6|41312.6|751
1614339900000|2021-02-26 11:45:00|41337.6|41317.6|41377.6|41357.6|41417.6|41397.6|41325.1|41305.1|627
1614340200000|2021-02-26 11:50:00|41380.1|41360.1|41362.6|41342.6|41437.6|41417.6|41347.6|41327.6|584
1614340500000|2021-02-26 11:55:00|41365.1|41345.1|41372.6|41352.6|41415.1|41395.1|41337.6|41317.6|347
1614340800000|2021-02-26 12:00:00|41377.6|41357.6|41352.6|41332.6|41397.6|41377.6|41302.6|41282.6|507
1614341100000|2021-02-26 12:05:00|41362.6|41342.6|41365.1|41345.1|41395.1|41375.1|41340.1|41320.1|410
1614341400000|2021-02-26 12:10:00|41362.6|41342.6|41242.6|41222.6|41367.6|41347.6|41242.6|41222.6|538
1614341700000|2021-02-26 12:15:00|41237.6|41217.6|41310.1|41290.1|41332.6|41312.6|41227.6|41207.6|428
1614342000000|2021-02-26 12:20:00|41307.6|41287.6|41402.6|41382.6|41422.6|41402.6|41307.6|41287.6|480
1614342300000|2021-02-26 12:25:00|41405.1|41385.1|41442.6|41422.6|41457.6|41437.6|41402.6|41382.6|478
1614342600000|2021-02-26 12:30:00|41440.1|41420.1|41432.6|41412.6|41495.1|41475.1|41427.6|41407.6|551
1614342900000|2021-02-26 12:35:00|41435.1|41415.1|41495.1|41475.1|41522.6|41502.6|41427.6|41407.6|396
1614343200000|2021-02-26 12:40:00|41497.6|41477.6|41527.6|41507.6|41552.6|41532.6|41475.1|41455.1|601
1614343500000|2021-02-26 12:45:00|41525.1|41505.1|41467.5|41447.5|41567.5|41547.5|41465|41445|464
1614343800000|2021-02-26 12:50:00|41465|41445|41442.4|41422.4|41492.5|41472.5|41442.4|41422.4|405
1614344100000|2021-02-26 12:55:00|41444.9|41424.9|41489.9|41469.9|41489.9|41469.9|41432.4|41412.4|480
1614344400000|2021-02-26 13:00:00|41487.4|41467.4|41482.4|41462.4|41507.4|41487.4|41397.4|41377.4|1625
1614344700000|2021-02-26 13:05:00|41484.9|41464.9|41410|41390|41514.9|41494.9|41400|41380|1057
1614345000000|2021-02-26 13:10:00|41407.5|41387.5|41475|41455|41502.5|41482.5|41387.5|41367.5|1469
1614345300000|2021-02-26 13:15:00|41472.5|41452.5|41562.5|41542.5|41600|41580|41432.5|41412.5|1113
1614345600000|2021-02-26 13:20:00|41560|41540|41610|41590|41637.5|41617.5|41485|41465|1075
1614345900000|2021-02-26 13:25:00|41609.9|41589.9|41559.9|41539.9|41622.5|41602.5|41527.4|41507.4|671
1614346200000|2021-02-26 13:30:00|41557.4|41537.4|41539.9|41519.9|41622.3|41602.3|41464.9|41444.9|1045
1614346500000|2021-02-26 13:35:00|41542.4|41522.4|41637.4|41617.4|41652.4|41632.4|41499.9|41479.9|733
1614346800000|2021-02-26 13:40:00|41634.9|41614.9|41689.9|41669.9|41724.9|41704.9|41619.9|41599.9|687
1614347100000|2021-02-26 13:45:00|41692.4|41672.4|41730|41710|41799.9|41779.9|41664.9|41644.9|727
1614347400000|2021-02-26 13:50:00|41727.5|41707.5|41735|41715|41822.4|41802.4|41715|41695|610
1614347700000|2021-02-26 13:55:00|41737.5|41717.5|41722.4|41702.4|41777.4|41757.4|41667.5|41647.5|547
1614348000000|2021-02-26 14:00:00|41719.9|41699.9|41817.4|41797.4|41822.4|41802.4|41687.4|41667.4|797
1614348300000|2021-02-26 14:05:00|41819.9|41799.9|41744.9|41724.9|41822.4|41802.4|41704.9|41684.9|501
1614348600000|2021-02-26 14:10:00|41742.4|41722.4|41769.9|41749.9|41824.9|41804.9|41739.9|41719.9|474
1614348900000|2021-02-26 14:15:00|41767.4|41747.4|41749.9|41729.9|41767.4|41747.4|41692.4|41672.4|700
1614349200000|2021-02-26 14:20:00|41752.4|41732.4|41834.9|41814.9|41842.5|41822.5|41749.9|41729.9|704
1614349500000|2021-02-26 14:25:00|41832.4|41812.4|41822.4|41802.4|41852.4|41832.4|41747.4|41727.4|735
1614349800000|2021-02-26 14:30:00|41819.9|41799.9|41747.4|41727.4|41824.9|41804.9|41712.4|41692.4|852
1614350100000|2021-02-26 14:35:00|41742.4|41722.4|41689.9|41669.9|41777.4|41757.4|41682.4|41662.4|778
1614350400000|2021-02-26 14:40:00|41687.4|41667.4|41682.5|41662.5|41697.5|41677.5|41597.5|41577.5|1017
1614350700000|2021-02-26 14:45:00|41680|41660|41745|41725|41757.5|41737.5|41650|41630|759
1614351000000|2021-02-26 14:50:00|41742.5|41722.5|41622.5|41602.5|41747.5|41727.5|41615|41595|885
1614351300000|2021-02-26 14:55:00|41627.5|41607.5|41625|41605|41635|41615|41537.5|41517.5|902
1614351600000|2021-02-26 15:00:00|41627.4|41607.4|41835|41815|41852.5|41832.5|41552.5|41532.5|1268
1614351900000|2021-02-26 15:05:00|41832.5|41812.5|41717.5|41697.5|41852.5|41832.5|41702.5|41682.5|1254
1614352200000|2021-02-26 15:10:00|41715|41695|41850|41830|41867.5|41847.5|41690|41670|866
1614352500000|2021-02-26 15:15:00|41847.5|41827.5|41830|41810|41847.5|41827.5|41757.5|41737.5|725
1614352800000|2021-02-26 15:20:00|41832.5|41812.5|41740|41720|41832.5|41812.5|41732.5|41712.5|534
1614353100000|2021-02-26 15:25:00|41737.5|41717.5|41657.5|41637.5|41767.5|41747.5|41652.5|41632.5|671
1614353400000|2021-02-26 15:30:00|41655|41635|41660|41640|41722.5|41702.5|41642.5|41622.5|472
1614353700000|2021-02-26 15:35:00|41655|41635|41595|41575|41657.5|41637.5|41440|41420|1071
1614354000000|2021-02-26 15:40:00|41597.5|41577.5|41627.5|41607.5|41632.5|41612.5|41540|41520|688
1614354300000|2021-02-26 15:45:00|41625|41605|41535|41515|41662.5|41642.5|41532.5|41512.5|654
1614354600000|2021-02-26 15:50:00|41532.5|41512.5|41472.5|41452.5|41555|41535|41447.5|41427.5|622
1614354900000|2021-02-26 15:55:00|41470|41450|41392.5|41372.5|41470|41450|41382.5|41362.5|924
1614355200000|2021-02-26 16:00:00|41390|41370|41382.5|41362.5|41482.5|41462.5|41355|41335|1145
1614355500000|2021-02-26 16:05:00|41385|41365|41352.5|41332.5|41585|41565|41347.5|41327.5|1547
1614355800000|2021-02-26 16:10:00|41355|41335|41295|41275|41437.5|41417.5|41292.5|41272.5|910
1614356100000|2021-02-26 16:15:00|41292.5|41272.5|41335|41315|41382.5|41362.5|41287.5|41267.5|967
1614356400000|2021-02-26 16:20:00|41332.5|41312.5|41315|41295|41362.5|41342.5|41287.5|41267.5|657
1614356700000|2021-02-26 16:25:00|41312.5|41292.5|41307.5|41287.5|41392.5|41372.5|41300|41280|650
1614357000000|2021-02-26 16:30:00|41312.5|41292.5|41310|41290|41365|41345|41297.5|41277.5|512
1614357300000|2021-02-26 16:35:00|41312.5|41292.5|41445|41425|41457.5|41437.5|41305|41285|898
1614357600000|2021-02-26 16:40:00|41447.5|41427.5|41382.5|41362.5|41447.5|41427.5|41382.5|41362.5|580
1614357900000|2021-02-26 16:45:00|41380|41360|41260|41240|41380|41360|41200|41180|1214
1614358200000|2021-02-26 16:50:00|41262.5|41242.5|41222.5|41202.5|41315|41295|41172.5|41152.5|651
1614358500000|2021-02-26 16:55:00|41220|41200|41112.5|41092.5|41220|41200|41092.5|41072.5|796
1614358800000|2021-02-26 17:00:00|41117.5|41097.5|41062.5|41042.5|41140|41120|41057.5|41037.5|669
1614359100000|2021-02-26 17:05:00|41060|41040|41220|41200|41225|41205|41027.5|41007.5|681
1614359400000|2021-02-26 17:10:00|41217.5|41197.5|41192.5|41172.5|41225|41205|41162.5|41142.5|406
1614359700000|2021-02-26 17:15:00|41190|41170|41100|41080|41192.5|41172.5|41062.5|41042.5|436
1614360000000|2021-02-26 17:20:00|41102.5|41082.5|41050|41030|41102.5|41082.5|41050|41030|524
1614360300000|2021-02-26 17:25:00|41045|41025|41027.5|41007.5|41047.5|41027.5|41002.5|40982.5|491
1614360600000|2021-02-26 17:30:00|41032.5|41012.5|41040|41020|41112.5|41092.5|41027.5|41007.5|395
1614360900000|2021-02-26 17:35:00|41037.5|41017.5|41020|41000|41047.5|41027.5|40990|40970|458
1614361200000|2021-02-26 17:40:00|41022.5|41002.5|41005|40985|41030|41010|40992.5|40972.5|283
1614361500000|2021-02-26 17:45:00|41007.5|40987.5|40962.5|40942.5|41022.5|41002.5|40962.5|40942.5|310
1614361800000|2021-02-26 17:50:00|40967.5|40947.5|41007.5|40987.5|41037.5|41017.5|40952.5|40932.5|347
1614362100000|2021-02-26 17:55:00|41005|40985|40942.6|40922.6|41005|40985|40900|40880|1486
1614362400000|2021-02-26 18:00:00|40945.1|40925.1|40970.1|40950.1|40982.6|40962.6|40912.6|40892.6|158493
1614362700000|2021-02-26 18:05:00|40967.6|40947.6|40955.1|40935.1|40967.6|40947.6|40905.1|40885.1|484
1614363000000|2021-02-26 18:10:00|40952.6|40932.6|40940|40920|40955.1|40935.1|40905.1|40885.1|335
1614363300000|2021-02-26 18:15:00|40942.5|40922.5|40940|40920|40952.5|40932.5|40927.5|40907.5|288
1614363600000|2021-02-26 18:20:00|40942.5|40922.5|40927.5|40907.5|40970|40950|40927.5|40907.5|591
1614363900000|2021-02-26 18:25:00|40930|40910|40947.5|40927.5|40947.5|40927.5|40902.5|40882.5|327
1614364200000|2021-02-26 18:30:00|40955|40935|40865|40845|40957.5|40937.5|40860|40840|541
1614364500000|2021-02-26 18:35:00|40870|40850|40852.5|40832.5|40875|40855|40827.5|40807.5|313
1614364800000|2021-02-26 18:40:00|40850|40830|40842.5|40822.5|40860|40840|40830|40810|314
1614365100000|2021-02-26 18:45:00|40840|40820|40802.5|40782.5|40857.5|40837.5|40785|40765|370
1614365400000|2021-02-26 18:50:00|40805|40785|40810|40790|40832.5|40812.5|40777.5|40757.5|316
1614365700000|2021-02-26 18:55:00|40807.5|40787.5|40865|40845|40890|40870|40802.5|40782.5|362
1614366000000|2021-02-26 19:00:00|40867.5|40847.5|40835|40815|40892.5|40872.5|40835|40815|132
1614366300000|2021-02-26 19:05:00|40837.5|40817.5|40835|40815|40850|40830|40802.5|40782.5|104
1614366600000|2021-02-26 19:10:00|40832.5|40812.5|40860|40840|40870|40850|40827.5|40807.5|94
1614366900000|2021-02-26 19:15:00|40857.5|40837.5|40832.5|40812.5|40877.5|40857.5|40830|40810|91
1614367200000|2021-02-26 19:20:00|40835|40815|40845|40825|40857.5|40837.5|40825|40805|94
1614367500000|2021-02-26 19:25:00|40842.5|40822.5|40892.5|40872.5|40912.5|40892.5|40842.5|40822.5|178
1614367800000|2021-02-26 19:30:00|40895|40875|40957.5|40937.5|40957.5|40937.5|40892.5|40872.5|181
1614368100000|2021-02-26 19:35:00|40955|40935|40985|40965|40985|40965|40955|40935|182
1614368400000|2021-02-26 19:40:00|40982.5|40962.5|40967.5|40947.5|40995|40975|40947.5|40927.5|91
1614368700000|2021-02-26 19:45:00|40970|40950|41067.5|41047.5|41075|41055|40970|40950|214
1614369000000|2021-02-26 19:50:00|41065|41045|41042.5|41022.5|41065|41045|41032.5|41012.5|141
1614369300000|2021-02-26 19:55:00|41040|41020|41022.5|41002.5|41055|41035|41017.5|40997.5|156
1614369600000|2021-02-26 20:00:00|41020|41000|41062.5|41042.5|41077.5|41057.5|41020|41000|106
1614369900000|2021-02-26 20:05:00|41060|41040|41085|41065|41085|41065|41045|41025|96
1614370200000|2021-02-26 20:10:00|41082.5|41062.5|41077.5|41057.5|41090|41070|41060|41040|89
1614370500000|2021-02-26 20:15:00|41075|41055|41070|41050|41085|41065|41062.5|41042.5|171
1614370800000|2021-02-26 20:20:00|41072.5|41052.5|41025|41005|41072.5|41052.5|41025|41005|99
1614371100000|2021-02-26 20:25:00|41022.5|41002.5|40962.5|40942.5|41025|41005|40962.5|40942.5|89
1614371400000|2021-02-26 20:30:00|40960|40940|41002.5|40982.5|41010|40990|40957.5|40937.5|111
1614371700000|2021-02-26 20:35:00|41005|40985|41017.5|40997.5|41022.5|41002.5|40997.5|40977.5|130
1614372000000|2021-02-26 20:40:00|41015|40995|41042.5|41022.5|41057.5|41037.5|41005|40985|174
1614372300000|2021-02-26 20:45:00|41040|41020|41097.5|41077.5|41097.5|41077.5|41040|41020|124
1614372600000|2021-02-26 20:50:00|41092.5|41072.5|40975|40955|41092.5|41072.5|40975|40955|136
1614372900000|2021-02-26 20:55:00|40972.5|40952.5|40852.5|40832.5|40992.5|40972.5|40852.5|40832.5|215
1614373200000|2021-02-26 21:00:00|40842.5|40822.5|40892.5|40872.5|40907.5|40887.5|40812.5|40792.5|164
1614373500000|2021-02-26 21:05:00|40890|40870|40802.5|40782.5|40892.5|40872.5|40795|40775|87
1614373800000|2021-02-26 21:10:00|40807.5|40787.5|40872.5|40852.5|40900|40880|40807.5|40787.5|88
1614374100000|2021-02-26 21:15:00|40877.5|40857.5|40945|40925|40945|40925|40872.5|40852.5|56
1614374400000|2021-02-26 21:20:00|40940|40920|41020|41000|41020|41000|40940|40920|116
1614374700000|2021-02-26 21:25:00|41025|41005|40940|40920|41040|41020|40940|40920|157
1614375000000|2021-02-26 21:30:00|40937.5|40917.5|40970|40950|40972.5|40952.5|40902.5|40882.5|115
1614375300000|2021-02-26 21:35:00|40967.5|40947.5|41012.5|40992.5|41017.5|40997.5|40965|40945|91
1614375600000|2021-02-26 21:40:00|41020|41000|41032.5|41012.5|41052.5|41032.5|41017.5|40997.5|82
1614375900000|2021-02-26 21:45:00|41030|41010|40962.5|40942.5|41030|41010|40962.5|40942.5|78
1614376200000|2021-02-26 21:50:00|40965|40945|41007.5|40987.5|41007.5|40987.5|40955|40935|126
1614376500000|2021-02-26 21:55:00|41012.5|40992.5|41035|41015|41047.5|41027.5|41000|40980|91
1614553200000|2021-02-28 23:00:00|41001.8|40981.8|41201.6|41181.6|41239.2|41219.2|40974.2|40954.2|550
1614553500000|2021-02-28 23:05:00|41209.1|41189.1|41254.1|41234.1|41366.6|41346.6|41209.1|41189.1|373
1614553800000|2021-02-28 23:10:00|41254.2|41234.2|41269.2|41249.2|41321.7|41301.7|41236.7|41216.7|188
1614554100000|2021-02-28 23:15:00|41266.8|41246.8|41214.2|41194.2|41284|41264|41156.9|41136.9|168
1614554400000|2021-02-28 23:20:00|41211.8|41191.8|41339.3|41319.3|41344.1|41324.1|41211.7|41191.7|174
1614554700000|2021-02-28 23:25:00|41339.2|41319.2|41359.2|41339.2|41364.3|41344.3|41334.2|41314.2|82
1614555000000|2021-02-28 23:30:00|41356.8|41336.8|41349.3|41329.3|41379.2|41359.2|41324.3|41304.3|142
1614555300000|2021-02-28 23:35:00|41351.7|41331.7|41411.7|41391.7|41411.7|41391.7|41349.3|41329.3|138
1614555600000|2021-02-28 23:40:00|41411.6|41391.6|41459.2|41439.2|41484.2|41464.2|41406.7|41386.7|258
1614555900000|2021-02-28 23:45:00|41461.7|41441.7|41471.7|41451.7|41484.3|41464.3|41444.2|41424.2|229
1614556200000|2021-02-28 23:50:00|41466.8|41446.8|41486.7|41466.7|41494.2|41474.2|41461.9|41441.9|169
1614556500000|2021-02-28 23:55:00|41484.2|41464.2|41514.1|41494.1|41521.6|41501.6|41481.7|41461.7|108
1614556800000|2021-03-01 00:00:00|41516.5|41496.5|41494.2|41474.2|41521.6|41501.6|41474.2|41454.2|124
1614557100000|2021-03-01 00:05:00|41499.2|41479.2|41434.2|41414.2|41504.2|41484.2|41421.7|41401.7|151
1614557400000|2021-03-01 00:10:00|41431.8|41411.8|41566.7|41546.7|41566.7|41546.7|41431.7|41411.7|152
1614557700000|2021-03-01 00:15:00|41569.2|41549.2|41506.7|41486.7|41569.2|41549.2|41496.7|41476.7|165
1614558000000|2021-03-01 00:20:00|41506.5|41486.5|41536.7|41516.7|41568.9|41548.9|41501.7|41481.7|157
1614558300000|2021-03-01 00:25:00|41534.3|41514.3|41606.7|41586.7|41606.8|41586.8|41529.5|41509.5|139
1614558600000|2021-03-01 00:30:00|41609.1|41589.1|41551.7|41531.7|41611.7|41591.7|41539.3|41519.3|206
1614558900000|2021-03-01 00:35:00|41551.5|41531.5|41544.1|41524.1|41559.2|41539.2|41531.7|41511.7|155
1614559200000|2021-03-01 00:40:00|41541.7|41521.7|41544.2|41524.2|41559.2|41539.2|41504.2|41484.2|201
1614559500000|2021-03-01 00:45:00|41541.8|41521.8|41501.7|41481.7|41541.8|41521.8|41499.2|41479.2|175
1614559800000|2021-03-01 00:50:00|41499.3|41479.3|41471.7|41451.7|41499.3|41479.3|41429.2|41409.2|248
1614560100000|2021-03-01 00:55:00|41469.2|41449.2|41454.3|41434.3|41471.7|41451.7|41426.7|41406.7|116
1614560400000|2021-03-01 01:00:00|41464.1|41444.1|41524.2|41504.2|41649.2|41629.2|41451.7|41431.7|1282
1614560700000|2021-03-01 01:05:00|41529.2|41509.2|41636.7|41616.7|41636.7|41616.7|41489.2|41469.2|688
1614561000000|2021-03-01 01:10:00|41639.3|41619.3|41594.2|41574.2|41644.2|41624.2|41559.2|41539.2|463
1614561300000|2021-03-01 01:15:00|41599.2|41579.2|41634.3|41614.3|41659.5|41639.5|41576.9|41556.9|534
1614561600000|2021-03-01 01:20:00|41631.9|41611.9|41721.9|41701.9|41726.9|41706.9|41624.4|41604.4|531
1614561900000|2021-03-01 01:25:00|41719.4|41699.4|41711.8|41691.8|41726.9|41706.9|41674.4|41654.4|383
1614562200000|2021-03-01 01:30:00|41709.3|41689.3|41781.9|41761.9|41784.4|41764.4|41709.3|41689.3|789
1614562500000|2021-03-01 01:35:00|41786.8|41766.8|41719.4|41699.4|41816.9|41796.9|41706.9|41686.9|582
1614562800000|2021-03-01 01:40:00|41721.9|41701.9|41636.8|41616.8|41721.9|41701.9|41631.8|41611.8|538
1614563100000|2021-03-01 01:45:00|41634.4|41614.4|41649.4|41629.4|41679.2|41659.2|41594.4|41574.4|470
1614563400000|2021-03-01 01:50:00|41654.2|41634.2|41734.3|41714.3|41734.3|41714.3|41639.3|41619.3|332
1614563700000|2021-03-01 01:55:00|41734.4|41714.4|41684.3|41664.3|41741.7|41721.7|41681.8|41661.8|270
1614564000000|2021-03-01 02:00:00|41686.8|41666.8|41706.8|41686.8|41761.8|41741.8|41681.8|41661.8|315
1614564300000|2021-03-01 02:05:00|41701.9|41681.9|41669.3|41649.3|41711.8|41691.8|41664.3|41644.3|275
1614564600000|2021-03-01 02:10:00|41674.2|41654.2|41666.9|41646.9|41699.4|41679.4|41661.7|41641.7|222
1614564900000|2021-03-01 02:15:00|41671.7|41651.7|41671.9|41651.9|41686.7|41666.7|41661.8|41641.8|131
1614565200000|2021-03-01 02:20:00|41669.4|41649.4|41694.4|41674.4|41694.4|41674.4|41664.4|41644.4|103
1614565500000|2021-03-01 02:25:00|41691.9|41671.9|41669.4|41649.4|41696.9|41676.9|41666.9|41646.9|89
1614565800000|2021-03-01 02:30:00|41667|41647|41579.4|41559.4|41679.4|41659.4|41549.4|41529.4|575
1614566100000|2021-03-01 02:35:00|41581.9|41561.9|41656.9|41636.9|41674.3|41654.3|41581.9|41561.9|489
1614566400000|2021-03-01 02:40:00|41654.4|41634.4|41629.4|41609.4|41661.9|41641.9|41611.9|41591.9|438
1614566700000|2021-03-01 02:45:00|41624.4|41604.4|41631.9|41611.9|41661.9|41641.9|41601.9|41581.9|283
1614567000000|2021-03-01 02:50:00|41629.4|41609.4|41654.4|41634.4|41664.3|41644.3|41629.4|41609.4|168
1614567300000|2021-03-01 02:55:00|41656.9|41636.9|41591.9|41571.9|41656.9|41636.9|41541.9|41521.9|378
1614567600000|2021-03-01 03:00:00|41596.8|41576.8|41456.9|41436.9|41609.4|41589.4|41451.9|41431.9|538
1614567900000|2021-03-01 03:05:00|41461.9|41441.9|41391.8|41371.8|41509.4|41489.4|41389.3|41369.3|565
1614568200000|2021-03-01 03:10:00|41394.3|41374.3|41491.8|41471.8|41504.3|41484.3|41394.3|41374.3|385
1614568500000|2021-03-01 03:15:00|41489.3|41469.3|41514.3|41494.3|41534.3|41514.3|41449.3|41429.3|273
1614568800000|2021-03-01 03:20:00|41516.8|41496.8|41524.3|41504.3|41531.8|41511.8|41506.9|41486.9|157
1614569100000|2021-03-01 03:25:00|41521.9|41501.9|41441.8|41421.8|41521.9|41501.9|41436.8|41416.8|276
1614569400000|2021-03-01 03:30:00|41444.3|41424.3|41441.9|41421.9|41466.8|41446.8|41436.8|41416.8|97
1614569700000|2021-03-01 03:35:00|41441.7|41421.7|41406.8|41386.8|41441.7|41421.7|41406.8|41386.8|111
1614570000000|2021-03-01 03:40:00|41404.3|41384.3|41416.8|41396.8|41421.7|41401.7|41389.4|41369.4|104
1614570300000|2021-03-01 03:45:00|41419.4|41399.4|41449.4|41429.4|41451.8|41431.8|41414.3|41394.3|105
1614570600000|2021-03-01 03:50:00|41447|41427|41416.8|41396.8|41449.4|41429.4|41412|41392|83
1614570900000|2021-03-01 03:55:00|41421.7|41401.7|41409.3|41389.3|41421.8|41401.8|41389.3|41369.3|91
1614571200000|2021-03-01 04:00:00|41406.9|41386.9|41424.3|41404.3|41431.8|41411.8|41406.8|41386.8|48
1614571500000|2021-03-01 04:05:00|41426.8|41406.8|41424.3|41404.3|41436.8|41416.8|41424.3|41404.3|45
1614571800000|2021-03-01 04:10:00|41426.8|41406.8|41431.8|41411.8|41436.8|41416.8|41421.8|41401.8|27
1614572100000|2021-03-01 04:15:00|41434.3|41414.3|41416.9|41396.9|41434.3|41414.3|41412|41392|40
1614572400000|2021-03-01 04:20:00|41416.8|41396.8|41346.6|41326.6|41416.8|41396.8|41327|41307|121
1614572700000|2021-03-01 04:25:00|41346.7|41326.7|41329.1|41309.1|41351.8|41331.8|41316.8|41296.8|96
1614573000000|2021-03-01 04:30:00|41329.2|41309.2|41369.3|41349.3|41369.3|41349.3|41329.2|41309.2|62
1614573300000|2021-03-01 04:35:00|41366.9|41346.9|41376.8|41356.8|41376.9|41356.9|41351.8|41331.8|35
1614573600000|2021-03-01 04:40:00|41372|41352|41376.9|41356.9|41381.8|41361.8|41356.8|41336.8|64
1614573900000|2021-03-01 04:45:00|41381.8|41361.8|41386.8|41366.8|41391.9|41371.9|41367|41347|72
1614574200000|2021-03-01 04:50:00|41384.4|41364.4|41386.9|41366.9|41391.8|41371.8|41367|41347|76
1614574500000|2021-03-01 04:55:00|41389.3|41369.3|41409.2|41389.2|41416.8|41396.8|41389.3|41369.3|97
1614574800000|2021-03-01 05:00:00|41409.3|41389.3|41426.8|41406.8|41439.2|41419.2|41404.3|41384.3|99
1614575100000|2021-03-01 05:05:00|41424.4|41404.4|41464.2|41444.2|41466.7|41446.7|41406.8|41386.8|105
1614575400000|2021-03-01 05:10:00|41461.8|41441.8|41469.4|41449.4|41481.8|41461.8|41461.8|41441.8|98
1614575700000|2021-03-01 05:15:00|41471.8|41451.8|41486.8|41466.8|41486.8|41466.8|41459.4|41439.4|58
1614576000000|2021-03-01 05:20:00|41484.4|41464.4|41484.5|41464.5|41501.8|41481.8|41482|41462|67
1614576300000|2021-03-01 05:25:00|41482|41462|41471.8|41451.8|41486.9|41466.9|41469.3|41449.3|45
1614576600000|2021-03-01 05:30:00|41469.3|41449.3|41504.3|41484.3|41591.7|41571.7|41469.3|41449.3|499
1614576900000|2021-03-01 05:35:00|41501.8|41481.8|41469.3|41449.3|41501.8|41481.8|41429.4|41409.4|368
1614577200000|2021-03-01 05:40:00|41466.8|41446.8|41451.8|41431.8|41481.7|41461.7|41417|41397|258
1614577500000|2021-03-01 05:45:00|41449.3|41429.3|41446.8|41426.8|41469.3|41449.3|41421.8|41401.8|243
1614577800000|2021-03-01 05:50:00|41444.3|41424.3|41474.3|41454.3|41476.8|41456.8|41414.3|41394.3|137
1614578100000|2021-03-01 05:55:00|41471.8|41451.8|41441.8|41421.8|41471.8|41451.8|41411.9|41391.9|207
1614578400000|2021-03-01 06:00:00|41436.8|41416.8|41469.3|41449.3|41474.3|41454.3|41386.9|41366.9|325
1614578700000|2021-03-01 06:05:00|41474.2|41454.2|41521.8|41501.8|41536.8|41516.8|41474.2|41454.2|310
1614579000000|2021-03-01 06:10:00|41521.9|41501.9|41511.8|41491.8|41526.8|41506.8|41489.3|41469.3|204
1614579300000|2021-03-01 06:15:00|41509.3|41489.3|41529.3|41509.3|41539.4|41519.4|41494.3|41474.3|168
1614579600000|2021-03-01 06:20:00|41531.7|41511.7|41564.3|41544.3|41566.8|41546.8|41529.3|41509.3|213
1614579900000|2021-03-01 06:25:00|41561.9|41541.9|41539.3|41519.3|41561.9|41541.9|41521.7|41501.7|133
1614580200000|2021-03-01 06:30:00|41539.2|41519.2|41539.3|41519.3|41564.3|41544.3|41509.3|41489.3|207
1614580500000|2021-03-01 06:35:00|41541.8|41521.8|41569.1|41549.1|41584.4|41564.4|41541.8|41521.8|107
1614580800000|2021-03-01 06:40:00|41566.7|41546.7|41639.2|41619.2|41639.2|41619.2|41566.6|41546.6|311
1614581100000|2021-03-01 06:45:00|41636.8|41616.8|41641.6|41621.6|41646.5|41626.5|41606.7|41586.7|261
1614581400000|2021-03-01 06:50:00|41639.2|41619.2|41606.7|41586.7|41646.7|41626.7|41586.7|41566.7|262
1614581700000|2021-03-01 06:55:00|41599.1|41579.1|41579.2|41559.2|41609.1|41589.1|41571.6|41551.6|218
1614582000000|2021-03-01 07:00:00|41579.1|41559.1|41551.7|41531.7|41611.6|41591.6|41544.2|41524.2|178
1614582300000|2021-03-01 07:05:00|41551.6|41531.6|41536.7|41516.7|41556.7|41536.7|41521.6|41501.6|141
1614582600000|2021-03-01 07:10:00|41534.3|41514.3|41546.7|41526.7|41561.7|41541.7|41531.7|41511.7|119
1614582900000|2021-03-01 07:15:00|41549.1|41529.1|41536.7|41516.7|41561.7|41541.7|41509.4|41489.4|138
1614583200000|2021-03-01 07:20:00|41539.1|41519.1|41576.7|41556.7|41581.7|41561.7|41531.7|41511.7|147
1614583500000|2021-03-01 07:25:00|41574.1|41554.1|41586.7|41566.7|41591.7|41571.7|41569.1|41549.1|89
1614583800000|2021-03-01 07:30:00|41586.6|41566.6|41561.8|41541.8|41601.7|41581.7|41559.2|41539.2|98
1614584100000|2021-03-01 07:35:00|41564.2|41544.2|41576.8|41556.8|41599.3|41579.3|41561.8|41541.8|120
1614584400000|2021-03-01 07:40:00|41579.2|41559.2|41486.8|41466.8|41586.8|41566.8|41481.9|41461.9|232
1614584700000|2021-03-01 07:45:00|41484.4|41464.4|41491.8|41471.8|41521.8|41501.8|41459.3|41439.3|216
1614585000000|2021-03-01 07:50:00|41489.3|41469.3|41506.9|41486.9|41536.8|41516.8|41459.3|41439.3|136
1614585300000|2021-03-01 07:55:00|41501.8|41481.8|41521.8|41501.8|41539.3|41519.3|41494.2|41474.2|162
1614585600000|2021-03-01 08:00:00|41524.3|41504.3|41489.3|41469.3|41524.3|41504.3|41469.3|41449.3|213
1614585900000|2021-03-01 08:05:00|41489.2|41469.2|41494.1|41474.1|41506.8|41486.8|41461.7|41441.7|206
1614586200000|2021-03-01 08:10:00|41494.2|41474.2|41489.2|41469.2|41499.2|41479.2|41446.7|41426.7|211
1614586500000|2021-03-01 08:15:00|41491.6|41471.6|41479.1|41459.1|41509.2|41489.2|41476.6|41456.6|144
1614586800000|2021-03-01 08:20:00|41479.2|41459.2|41491.6|41471.6|41499.1|41479.1|41441.6|41421.6|150
1614587100000|2021-03-01 08:25:00|41489.2|41469.2|41481.6|41461.6|41499.1|41479.1|41466.6|41446.6|121
1614587400000|2021-03-01 08:30:00|41479.1|41459.1|41479.1|41459.1|41496.6|41476.6|41444.1|41424.1|182
1614587700000|2021-03-01 08:35:00|41481.6|41461.6|41456.6|41436.6|41484.1|41464.1|41454.1|41434.1|138
1614588000000|2021-03-01 08:40:00|41451.6|41431.6|41461.6|41441.6|41486.4|41466.4|41446.6|41426.6|161
1614588300000|2021-03-01 08:45:00|41464.1|41444.1|41381.7|41361.7|41474.1|41454.1|41369.3|41349.3|317
1614588600000|2021-03-01 08:50:00|41381.8|41361.8|41326.8|41306.8|41386.8|41366.8|41266.8|41246.8|411
1614588900000|2021-03-01 08:55:00|41324.3|41304.3|41349.3|41329.3|41356.8|41336.8|41304.3|41284.3|238
1614589200000|2021-03-01 09:00:00|41346.8|41326.8|41401.9|41381.9|41431.8|41411.8|41346.8|41326.8|283
1614589500000|2021-03-01 09:05:00|41401.8|41381.8|41416.6|41396.6|41436.6|41416.6|41376.8|41356.8|184
1614589800000|2021-03-01 09:10:00|41414.1|41394.1|41396.8|41376.8|41421.7|41401.7|41386.8|41366.8|226
1614590100000|2021-03-01 09:15:00|41396.7|41376.7|41394.3|41374.3|41416.8|41396.8|41379.3|41359.3|212
1614590400000|2021-03-01 09:20:00|41391.8|41371.8|41306.8|41286.8|41424.3|41404.3|41296.8|41276.8|298
1614590700000|2021-03-01 09:25:00|41304.3|41284.3|41259.3|41239.3|41334.4|41314.4|41249.1|41229.1|284
1614591000000|2021-03-01 09:30:00|41259.2|41239.2|41221.7|41201.7|41271.7|41251.7|41186.7|41166.7|364
1614591300000|2021-03-01 09:35:00|41216.9|41196.9|41284.1|41264.1|41286.5|41266.5|41216.7|41196.7|310
1614591600000|2021-03-01 09:40:00|41281.7|41261.7|41301.4|41281.4|41301.4|41281.4|41271.7|41251.7|244
1614591900000|2021-03-01 09:45:00|41301.6|41281.6|41234.3|41214.3|41301.6|41281.6|41234.3|41214.3|144
1614592200000|2021-03-01 09:50:00|41236.7|41216.7|41251.7|41231.7|41256.7|41236.7|41204.2|41184.2|168
1614592500000|2021-03-01 09:55:00|41254.1|41234.1|41196.6|41176.6|41254.2|41234.2|41194.2|41174.2|173
1614592800000|2021-03-01 10:00:00|41196.7|41176.7|41219.1|41199.1|41234.2|41214.2|41194.2|41174.2|119
1614593100000|2021-03-01 10:05:00|41219|41199|41266.5|41246.5|41269|41249|41216.7|41196.7|164
1614593400000|2021-03-01 10:10:00|41264|41244|41281.5|41261.5|41284|41264|41251.5|41231.5|170
1614593700000|2021-03-01 10:15:00|41286.5|41266.5|41281.5|41261.5|41294|41274|41276.5|41256.5|110
1614594000000|2021-03-01 10:20:00|41283.9|41263.9|41271.5|41251.5|41291.4|41271.4|41269|41249|63
1614594300000|2021-03-01 10:25:00|41274|41254|41296.5|41276.5|41299|41279|41271.5|41251.5|63
1614594600000|2021-03-01 10:30:00|41299|41279|41351.5|41331.5|41354|41334|41279|41259|165
1614594900000|2021-03-01 10:35:00|41346.5|41326.5|41366.5|41346.5|41379|41359|41336.5|41316.5|187
1614595200000|2021-03-01 10:40:00|41364|41344|41389|41369|41396.4|41376.4|41364|41344|179
1614595500000|2021-03-01 10:45:00|41386.5|41366.5|41426.4|41406.4|41426.4|41406.4|41386.5|41366.5|116
1614595800000|2021-03-01 10:50:00|41424|41404|41406.5|41386.5|41426.5|41406.5|41394.1|41374.1|131
1614596100000|2021-03-01 10:55:00|41406.3|41386.3|41414|41394|41416.5|41396.5|41384.1|41364.1|138
1614596400000|2021-03-01 11:00:00|41416.5|41396.5|41456.5|41436.5|41466.5|41446.5|41416.5|41396.5|173
1614596700000|2021-03-01 11:05:00|41454|41434|41376.5|41356.5|41454|41434|41356.5|41336.5|279
1614597000000|2021-03-01 11:10:00|41379|41359|41456.5|41436.5|41456.5|41436.5|41379|41359|122
1614597300000|2021-03-01 11:15:00|41451.5|41431.5|41421.4|41401.4|41456.5|41436.5|41416.5|41396.5|90
1614597600000|2021-03-01 11:20:00|41418.9|41398.9|41416.5|41396.5|41421.5|41401.5|41396.5|41376.5|77
1614597900000|2021-03-01 11:25:00|41419|41399|41374|41354|41433.9|41413.9|41371.5|41351.5|114
1614598200000|2021-03-01 11:30:00|41376.4|41356.4|41404|41384|41411.5|41391.5|41366.5|41346.5|125
1614598500000|2021-03-01 11:35:00|41406.5|41386.5|41424|41404|41434|41414|41399|41379|93
1614598800000|2021-03-01 11:40:00|41421.5|41401.5|41439|41419|41441.4|41421.4|41419|41399|106
1614599100000|2021-03-01 11:45:00|41436.6|41416.6|41409.1|41389.1|41441.4|41421.4|41406.6|41386.6|98
1614599400000|2021-03-01 11:50:00|41411.5|41391.5|41389|41369|41416.5|41396.5|41366.6|41346.6|146
1614599700000|2021-03-01 11:55:00|41389.1|41369.1|41421.6|41401.6|41424|41404|41381.5|41361.5|96
1614600000000|2021-03-01 12:00:00|41424|41404|41479|41459|41491.5|41471.5|41391.5|41371.5|247
1614600300000|2021-03-01 12:05:00|41479.1|41459.1|41489.1|41469.1|41508.9|41488.9|41464.1|41444.1|153
1614600600000|2021-03-01 12:10:00|41491.5|41471.5|41499|41479|41506.5|41486.5|41474.2|41454.2|118
1614600900000|2021-03-01 12:15:00|41496.5|41476.5|41524|41504|41528.8|41508.8|41489|41469|122
1614601200000|2021-03-01 12:20:00|41521.5|41501.5|41546.5|41526.5|41558.9|41538.9|41521.5|41501.5|196
1614601500000|2021-03-01 12:25:00|41549|41529|41551.5|41531.5|41556.5|41536.5|41531.6|41511.6|156
1614601800000|2021-03-01 12:30:00|41553.9|41533.9|41591.5|41571.5|41606.5|41586.5|41551.5|41531.5|286
1614602100000|2021-03-01 12:35:00|41586.7|41566.7|41591.5|41571.5|41591.5|41571.5|41556.5|41536.5|227
1614602400000|2021-03-01 12:40:00|41586.5|41566.5|41579.2|41559.2|41596.3|41576.3|41576.5|41556.5|216
1614602700000|2021-03-01 12:45:00|41579.1|41559.1|41594|41574|41614|41594|41576.7|41556.7|134
1614603000000|2021-03-01 12:50:00|41596.5|41576.5|41611.5|41591.5|41614|41594|41576.6|41556.6|195
1614603300000|2021-03-01 12:55:00|41606.5|41586.5|41571.8|41551.8|41606.5|41586.5|41566.6|41546.6|133
1614603600000|2021-03-01 13:00:00|41576.7|41556.7|41551.9|41531.9|41586.7|41566.7|41537.2|41517.2|815
1614603900000|2021-03-01 13:05:00|41554.3|41534.3|41541.9|41521.9|41571.9|41551.9|41529.6|41509.6|319
1614604200000|2021-03-01 13:10:00|41539.4|41519.4|41501.9|41481.9|41544.4|41524.4|41486.9|41466.9|452
1614604500000|2021-03-01 13:15:00|41504.4|41484.4|41464.6|41444.6|41519.4|41499.4|41441.9|41421.9|430
1614604800000|2021-03-01 13:20:00|41461.9|41441.9|41451.9|41431.9|41494.4|41474.4|41439.6|41419.6|399
1614605100000|2021-03-01 13:25:00|41449.4|41429.4|41394.4|41374.4|41451.9|41431.9|41382.1|41362.1|375
1614605400000|2021-03-01 13:30:00|41391.9|41371.9|41369.7|41349.7|41404.4|41384.4|41324.4|41304.4|675
1614605700000|2021-03-01 13:35:00|41374.4|41354.4|41494.7|41474.7|41519.6|41499.6|41372.2|41352.2|666
1614606000000|2021-03-01 13:40:00|41497.1|41477.1|41492.2|41472.2|41557.1|41537.1|41477.2|41457.2|512
1614606300000|2021-03-01 13:45:00|41489.6|41469.6|41439.7|41419.7|41489.7|41469.7|41424.8|41404.8|360
1614606600000|2021-03-01 13:50:00|41437.3|41417.3|41424.7|41404.7|41457.2|41437.2|41407.2|41387.2|281
1614606900000|2021-03-01 13:55:00|41427.2|41407.2|41374.4|41354.4|41442.2|41422.2|41361.9|41341.9|515
1614607200000|2021-03-01 14:00:00|41376.9|41356.9|41476.9|41456.9|41491.9|41471.9|41376.9|41356.9|457
1614607500000|2021-03-01 14:05:00|41479.4|41459.4|41394.4|41374.4|41526.9|41506.9|41374.7|41354.7|542
1614607800000|2021-03-01 14:10:00|41396.9|41376.9|41396.9|41376.9|41456.8|41436.8|41394.4|41374.4|252
1614608100000|2021-03-01 14:15:00|41401.8|41381.8|41394.3|41374.3|41414.4|41394.4|41361.9|41341.9|298
1614608400000|2021-03-01 14:20:00|41394.4|41374.4|41372.3|41352.3|41394.6|41374.6|41347.2|41327.2|440
1614608700000|2021-03-01 14:25:00|41367.4|41347.4|41302.2|41282.2|41402.3|41382.3|41297.2|41277.2|389
1614609000000|2021-03-01 14:30:00|41302|41282|41304.7|41284.7|41347|41327|41269.7|41249.7|689
1614609300000|2021-03-01 14:35:00|41304.8|41284.8|41392.2|41372.2|41417.2|41397.2|41264.7|41244.7|696
1614609600000|2021-03-01 14:40:00|41389.8|41369.8|41422.2|41402.2|41432.2|41412.2|41327|41307|684
1614609900000|2021-03-01 14:45:00|41424.5|41404.5|41399.5|41379.5|41504.7|41484.7|41397.2|41377.2|855
1614610200000|2021-03-01 14:50:00|41399.7|41379.7|41399.7|41379.7|41419.7|41399.7|41347.3|41327.3|465
1614610500000|2021-03-01 14:55:00|41402|41382|41369.7|41349.7|41402.2|41382.2|41357.2|41337.2|236
1614610800000|2021-03-01 15:00:00|41369.5|41349.5|41379.7|41359.7|41439.7|41419.7|41314.7|41294.7|469
1614611100000|2021-03-01 15:05:00|41377.2|41357.2|41404.5|41384.5|41422|41402|41374.7|41354.7|329
1614611400000|2021-03-01 15:10:00|41407|41387|41484.5|41464.5|41487|41467|41359.7|41339.7|488
1614611700000|2021-03-01 15:15:00|41487|41467|41422.3|41402.3|41552|41532|41422.3|41402.3|780
1614612000000|2021-03-01 15:20:00|41419.7|41399.7|41357.2|41337.2|41457.2|41437.2|41342.3|41322.3|507
1614612300000|2021-03-01 15:25:00|41359.7|41339.7|41357.2|41337.2|41369.7|41349.7|41327.2|41307.2|402
1614612600000|2021-03-01 15:30:00|41359.7|41339.7|41347.2|41327.2|41404.5|41384.5|41334.8|41314.8|489
1614612900000|2021-03-01 15:35:00|41344.8|41324.8|41412.2|41392.2|41419.5|41399.5|41337.2|41317.2|349
1614613200000|2021-03-01 15:40:00|41409.8|41389.8|41377.2|41357.2|41432.2|41412.2|41349.8|41329.8|488
1614613500000|2021-03-01 15:45:00|41379.5|41359.5|41369.5|41349.5|41387.2|41367.2|41342.3|41322.3|312
1614613800000|2021-03-01 15:50:00|41367.2|41347.2|41371.9|41351.9|41381.7|41361.7|41352|41332|249
1614614100000|2021-03-01 15:55:00|41374.4|41354.4|41371.9|41351.9|41426.9|41406.9|41359.7|41339.7|493
1614614400000|2021-03-01 16:00:00|41369.4|41349.4|41306.9|41286.9|41371.9|41351.9|41294.5|41274.5|567
1614614700000|2021-03-01 16:05:00|41307|41287|41301.9|41281.9|41359.4|41339.4|41299.3|41279.3|463
1614615000000|2021-03-01 16:10:00|41304.5|41284.5|41274.4|41254.4|41341.9|41321.9|41241.9|41221.9|579
1614615300000|2021-03-01 16:15:00|41276.8|41256.8|41252.2|41232.2|41277.2|41257.2|41226.9|41206.9|769
1614615600000|2021-03-01 16:20:00|41252.3|41232.3|41227.2|41207.2|41272.2|41252.2|41167.3|41147.3|536
1614615900000|2021-03-01 16:25:00|41222.3|41202.3|41134.7|41114.7|41224.7|41204.7|41117.2|41097.2|588
1614616200000|2021-03-01 16:30:00|41137|41117|41134.7|41114.7|41172.2|41152.2|41094.7|41074.7|648
1614616500000|2021-03-01 16:35:00|41132.2|41112.2|41154.7|41134.7|41219.7|41199.7|41122.2|41102.2|523
1614616800000|2021-03-01 16:40:00|41157.2|41137.2|41172.3|41152.3|41197.2|41177.2|41154.7|41134.7|325
1614617100000|2021-03-01 16:45:00|41169.8|41149.8|41119.8|41099.8|41169.8|41149.8|41097.2|41077.2|565
1614617400000|2021-03-01 16:50:00|41122.2|41102.2|41084.8|41064.8|41154.7|41134.7|41084.6|41064.6|367
1614617700000|2021-03-01 16:55:00|41084.6|41064.6|41072.1|41052.1|41107.1|41087.1|41057.3|41037.3|492
1614618000000|2021-03-01 17:00:00|41072.3|41052.3|41087.3|41067.3|41117.1|41097.1|41072.3|41052.3|309
1614618300000|2021-03-01 17:05:00|41089.6|41069.6|41082|41062|41099.5|41079.5|41072.3|41052.3|107
1614618600000|2021-03-01 17:10:00|41082.1|41062.1|41142.1|41122.1|41142.1|41122.1|41082.1|41062.1|265
1614618900000|2021-03-01 17:15:00|41147|41127|41194.6|41174.6|41197.1|41177.1|41139.9|41119.9|400
1614619200000|2021-03-01 17:20:00|41192.1|41172.1|41227.1|41207.1|41227.1|41207.1|41170|41150|281
1614619500000|2021-03-01 17:25:00|41222.1|41202.1|41234.6|41214.6|41252.1|41232.1|41222.1|41202.1|333
1614619800000|2021-03-01 17:30:00|41232.1|41212.1|41182.3|41162.3|41242.1|41222.1|41182.3|41162.3|227
1614620100000|2021-03-01 17:35:00|41182.4|41162.4|41182.1|41162.1|41184.8|41164.8|41127.1|41107.1|350
1614620400000|2021-03-01 17:40:00|41179.6|41159.6|41151.9|41131.9|41182.1|41162.1|41147.1|41127.1|308
1614620700000|2021-03-01 17:45:00|41146.9|41126.9|41162.3|41142.3|41169.6|41149.6|41124.8|41104.8|339
1614621000000|2021-03-01 17:50:00|41162.1|41142.1|41137|41117|41162.1|41142.1|41114.6|41094.6|199
1614621300000|2021-03-01 17:55:00|41139.4|41119.4|41122.1|41102.1|41162.1|41142.1|41119.6|41099.6|1107
1614621600000|2021-03-01 18:00:00|41119.6|41099.6|41072.3|41052.3|41139.5|41119.5|41062.1|41042.1|499
1614621900000|2021-03-01 18:05:00|41072.1|41052.1|41077.1|41057.1|41089.6|41069.6|41069.6|41049.6|152
1614622200000|2021-03-01 18:10:00|41079.6|41059.6|40947.1|40927.1|41082.1|41062.1|40932.4|40912.4|441
1614622500000|2021-03-01 18:15:00|40944.6|40924.6|40959.6|40939.6|40992.1|40972.1|40934.6|40914.6|189
1614622800000|2021-03-01 18:20:00|40957.1|40937.1|40942.1|40922.1|40972|40952|40942.1|40922.1|281
1614623100000|2021-03-01 18:25:00|40944.8|40924.8|40959.6|40939.6|40959.6|40939.6|40905.4|40885.4|320
1614623400000|2021-03-01 18:30:00|40957.1|40937.1|40982.1|40962.1|40982.1|40962.1|40947.1|40927.1|260
1614623700000|2021-03-01 18:35:00|40987.1|40967.1|40999.6|40979.6|41027.1|41007.1|40979.6|40959.6|179
1614624000000|2021-03-01 18:40:00|41002|40982|40987.1|40967.1|41012.1|40992.1|40987.1|40967.1|133
1614624300000|2021-03-01 18:45:00|40992|40972|41012.1|40992.1|41032.1|41012.1|40982.3|40962.3|238
1614624600000|2021-03-01 18:50:00|41014.5|40994.5|41017.1|40997.1|41049.6|41029.6|41009.6|40989.6|140
1614624900000|2021-03-01 18:55:00|41014.6|40994.6|41017.1|40997.1|41042.1|41022.1|41009.8|40989.8|105
1614625200000|2021-03-01 19:00:00|41019.5|40999.5|41027.1|41007.1|41037.1|41017.1|41009.6|40989.6|43
1614625500000|2021-03-01 19:05:00|41029.5|41009.5|41044.8|41024.8|41057.1|41037.1|41027.1|41007.1|69
1614625800000|2021-03-01 19:10:00|41047.3|41027.3|41037.1|41017.1|41052|41032|41034.6|41014.6|43
1614626100000|2021-03-01 19:15:00|41037|41017|41052.1|41032.1|41057.1|41037.1|41034.5|41014.5|288
1614626400000|2021-03-01 19:20:00|41054.6|41034.6|41029.6|41009.6|41057.1|41037.1|41022.1|41002.1|156
1614626700000|2021-03-01 19:25:00|41027.3|41007.3|41032.1|41012.1|41034.6|41014.6|41017.1|40997.1|77
1614627000000|2021-03-01 19:30:00|41034.5|41014.5|41017.1|40997.1|41034.6|41014.6|40999.8|40979.8|91
1614627300000|2021-03-01 19:35:00|41019.5|40999.5|41032.1|41012.1|41042.1|41022.1|41019.5|40999.5|34
1614627600000|2021-03-01 19:40:00|41029.8|41009.8|41072.1|41052.1|41084.8|41064.8|41029.6|41009.6|169
1614627900000|2021-03-01 19:45:00|41072|41052|41079.6|41059.6|41079.8|41059.8|41062.1|41042.1|54
1614628200000|2021-03-01 19:50:00|41084.6|41064.6|41132.1|41112.1|41132.1|41112.1|41084.6|41064.6|120
1614628500000|2021-03-01 19:55:00|41129.6|41109.6|41107.1|41087.1|41132.1|41112.1|41107.1|41087.1|85
1614628800000|2021-03-01 20:00:00|41102.1|41082.1|41069.6|41049.6|41112.1|41092.1|41064.6|41044.6|81
1614629100000|2021-03-01 20:05:00|41067.1|41047.1|41077.1|41057.1|41082.1|41062.1|41049.6|41029.6|47
1614629400000|2021-03-01 20:10:00|41074.6|41054.6|41074.6|41054.6|41082.1|41062.1|41072.1|41052.1|19
1614629700000|2021-03-01 20:15:00|41077.1|41057.1|41074.6|41054.6|41082.1|41062.1|41057.1|41037.1|30
1614630000000|2021-03-01 20:20:00|41077.1|41057.1|41062|41042|41079.5|41059.5|41057|41037|23
1614630300000|2021-03-01 20:25:00|41057.1|41037.1|41042.1|41022.1|41057.1|41037.1|41037.1|41017.1|57
1614630600000|2021-03-01 20:30:00|41039.8|41019.8|41062.1|41042.1|41062.1|41042.1|41034.5|41014.5|75
1614630900000|2021-03-01 20:35:00|41064.5|41044.5|41052.1|41032.1|41067|41047|41047|41027|55
1614631200000|2021-03-01 20:40:00|41054.6|41034.6|41037.3|41017.3|41057.1|41037.1|41037.3|41017.3|48
1614631500000|2021-03-01 20:45:00|41034.9|41014.9|41037.1|41017.1|41047.1|41027.1|41034.6|41014.6|46
1614631800000|2021-03-01 20:50:00|41039.5|41019.5|41064.8|41044.8|41067.1|41047.1|41027.1|41007.1|47
1614632100000|2021-03-01 20:55:00|41064.6|41044.6|41047.3|41027.3|41064.6|41044.6|41027.1|41007.1|96
1614632400000|2021-03-01 21:00:00|41042|41022|41039.6|41019.6|41049.6|41029.6|41032.3|41012.3|54
1614632700000|2021-03-01 21:05:00|41037.3|41017.3|41052.1|41032.1|41052.1|41032.1|41037.3|41017.3|15
1614633000000|2021-03-01 21:10:00|41054.6|41034.6|41067.1|41047.1|41072.1|41052.1|41054.6|41034.6|34
1614633300000|2021-03-01 21:15:00|41072|41052|41069.5|41049.5|41072|41052|41067.1|41047.1|28
1614633600000|2021-03-01 21:20:00|41067.1|41047.1|41079.6|41059.6|41079.6|41059.6|41067.1|41047.1|30
1614633900000|2021-03-01 21:25:00|41079.8|41059.8|41054.5|41034.5|41082.1|41062.1|41047.1|41027.1|106
1614634200000|2021-03-01 21:30:00|41057|41037|41049.6|41029.6|41067.1|41047.1|41049.6|41029.6|44
1614634500000|2021-03-01 21:35:00|41052|41032|41059.5|41039.5|41062|41042|41049.6|41029.6|21
1614634800000|2021-03-01 21:40:00|41062|41042|41072.1|41052.1|41072.1|41052.1|41062|41042|24
1614635100000|2021-03-01 21:45:00|41074.6|41054.6|41044.8|41024.8|41077.1|41057.1|41044.8|41024.8|95
1614635400000|2021-03-01 21:50:00|41044.6|41024.6|41049.6|41029.6|41049.6|41029.6|41042.1|41022.1|40
1614635700000|2021-03-01 21:55:00|41047.1|41027.1|41014.6|40994.6|41047.1|41027.1|41012.1|40992.1|83
1614639600000|2021-03-01 23:00:00|41031.3|41011.3|41104.6|41084.6|41112|41092|41014.4|40994.4|149
1614639900000|2021-03-01 23:05:00|41107|41087|41129.6|41109.6|41129.7|41109.7|41104.6|41084.6|52
1614640200000|2021-03-01 23:10:00|41129.7|41109.7|41132.1|41112.1|41159.5|41139.5|41129.7|41109.7|55
1614640500000|2021-03-01 23:15:00|41127.4|41107.4|41127.2|41107.2|41132.1|41112.1|41124.6|41104.6|22
1614640800000|2021-03-01 23:20:00|41127.1|41107.1|41119.5|41099.5|41152|41132|41114.6|41094.6|37
1614641100000|2021-03-01 23:25:00|41119.6|41099.6|41124.6|41104.6|41134.6|41114.6|41114.6|41094.6|42
1614641400000|2021-03-01 23:30:00|41124.9|41104.9|41142.1|41122.1|41142.1|41122.1|41119.6|41099.6|32
1614641700000|2021-03-01 23:35:00|41142.2|41122.2|41172.1|41152.1|41177.1|41157.1|41142.2|41122.2|66
1614642000000|2021-03-01 23:40:00|41172.2|41152.2|41159.7|41139.7|41172.2|41152.2|41159.7|41139.7|37
1614642300000|2021-03-01 23:45:00|41157.2|41137.2|41129.6|41109.6|41157.2|41137.2|41124.6|41104.6|59
1614642600000|2021-03-01 23:50:00|41129.7|41109.7|41159.6|41139.6|41162.1|41142.1|41129.7|41109.7|64
1614642900000|2021-03-01 23:55:00|41159.7|41139.7|41159.6|41139.6|41169.6|41149.6|41147.2|41127.2|49
1614643200000|2021-03-02 00:00:00|41162|41142|41162.1|41142.1|41167.1|41147.1|41139.5|41119.5|46
1614643500000|2021-03-02 00:05:00|41159.7|41139.7|41099.5|41079.5|41162.1|41142.1|41082|41062|80
1614643800000|2021-03-02 00:10:00|41102|41082|41112.1|41092.1|41114.6|41094.6|41092|41072|57
1614644100000|2021-03-02 00:15:00|41112.2|41092.2|41054.6|41034.6|41122.1|41102.1|41052.1|41032.1|110
1614644400000|2021-03-02 00:20:00|41057.1|41037.1|41102.1|41082.1|41109.6|41089.6|41057.1|41037.1|73
1614644700000|2021-03-02 00:25:00|41102.2|41082.2|41104.6|41084.6|41112.1|41092.1|41097.1|41077.1|46
1614645000000|2021-03-02 00:30:00|41107.1|41087.1|41107.1|41087.1|41112.1|41092.1|41097.1|41077.1|47
1614645300000|2021-03-02 00:35:00|41102.2|41082.2|41114.5|41094.5|41122.1|41102.1|41102.1|41082.1|37
1614645600000|2021-03-02 00:40:00|41114.6|41094.6|41147.1|41127.1|41156.8|41136.8|41114.6|41094.6|60
1614645900000|2021-03-02 00:45:00|41144.6|41124.6|41137.1|41117.1|41147.1|41127.1|41129.5|41109.5|39
1614646200000|2021-03-02 00:50:00|41134.6|41114.6|41157.1|41137.1|41167.1|41147.1|41132.1|41112.1|90
1614646500000|2021-03-02 00:55:00|41159.6|41139.6|41162.1|41142.1|41177.1|41157.1|41152.1|41132.1|75
1614646800000|2021-03-02 01:00:00|41157.2|41137.2|41152.2|41132.2|41212|41192|41074.6|41054.6|736
1614647100000|2021-03-02 01:05:00|41152.4|41132.4|41169.6|41149.6|41207.1|41187.1|41134.6|41114.6|357
1614647400000|2021-03-02 01:10:00|41172.1|41152.1|41194.6|41174.6|41209.6|41189.6|41142.1|41122.1|319
1614647700000|2021-03-02 01:15:00|41192.1|41172.1|41164.6|41144.6|41202.1|41182.1|41149.6|41129.6|408
1614648000000|2021-03-02 01:20:00|41159.7|41139.7|41069.6|41049.6|41159.7|41139.7|41069.6|41049.6|316
1614648300000|2021-03-02 01:25:00|41072|41052|41059.6|41039.6|41097|41077|41034.7|41014.7|355
1614648600000|2021-03-02 01:30:00|41062.1|41042.1|40842.1|40822.1|41062.1|41042.1|40824.7|40804.7|866
1614648900000|2021-03-02 01:35:00|40837.1|40817.1|40679.7|40659.7|40889.5|40869.5|40649.7|40629.7|989
1614649200000|2021-03-02 01:40:00|40677.2|40657.2|40672.4|40652.4|40697.1|40677.1|40544.6|40524.6|1291
1614649500000|2021-03-02 01:45:00|40669.9|40649.9|40752.4|40732.4|40794.7|40774.7|40642.5|40622.5|841
1614649800000|2021-03-02 01:50:00|40757.4|40737.4|40787.4|40767.4|40835|40815|40692.4|40672.4|470
1614650100000|2021-03-02 01:55:00|40785|40765|40709.7|40689.7|40797.4|40777.4|40705.1|40685.1|312
1614650400000|2021-03-02 02:00:00|40709.9|40689.9|40744.9|40724.9|40747.4|40727.4|40679.9|40659.9|349
1614650700000|2021-03-02 02:05:00|40749.9|40729.9|40787.4|40767.4|40794.9|40774.9|40717.4|40697.4|293
1614651000000|2021-03-02 02:10:00|40789.9|40769.9|40779.7|40759.7|40792.4|40772.4|40714.9|40694.9|252
1614651300000|2021-03-02 02:15:00|40779.9|40759.9|40762.4|40742.4|40792.4|40772.4|40762.4|40742.4|83
1614651600000|2021-03-02 02:20:00|40764.9|40744.9|40739.9|40719.9|40769.9|40749.9|40725|40705|170
1614651900000|2021-03-02 02:25:00|40742.4|40722.4|40762.4|40742.4|40762.4|40742.4|40727.4|40707.4|155
1614652200000|2021-03-02 02:30:00|40752.4|40732.4|40824.7|40804.7|40834.3|40814.3|40729.9|40709.9|471
1614652500000|2021-03-02 02:35:00|40819.9|40799.9|40759.7|40739.7|40837.4|40817.4|40717.4|40697.4|380
1614652800000|2021-03-02 02:40:00|40757.2|40737.2|40722.2|40702.2|40757.2|40737.2|40712.2|40692.2|314
1614653100000|2021-03-02 02:45:00|40724.7|40704.7|40727.4|40707.4|40767.2|40747.2|40719.6|40699.6|195
1614653400000|2021-03-02 02:50:00|40727.2|40707.2|40654.6|40634.6|40727.2|40707.2|40632.1|40612.1|549
1614653700000|2021-03-02 02:55:00|40652.2|40632.2|40657.1|40637.1|40672.1|40652.1|40634.7|40614.7|172
1614654000000|2021-03-02 03:00:00|40652.1|40632.1|40697.1|40677.1|40707.1|40687.1|40639.7|40619.7|245
1614654300000|2021-03-02 03:05:00|40697.2|40677.2|40697|40677|40702|40682|40672.1|40652.1|109
1614654600000|2021-03-02 03:10:00|40699.3|40679.3|40732|40712|40762|40742|40699.3|40679.3|186
1614654900000|2021-03-02 03:15:00|40732.1|40712.1|40717|40697|40762|40742|40699.3|40679.3|179
1614655200000|2021-03-02 03:20:00|40714.5|40694.5|40696.8|40676.8|40724.5|40704.5|40649.7|40629.7|223
1614655500000|2021-03-02 03:25:00|40694.5|40674.5|40689.3|40669.3|40717|40697|40672|40652|123
1614655800000|2021-03-02 03:30:00|40689.5|40669.5|40697|40677|40707|40687|40659.7|40639.7|139
1614656100000|2021-03-02 03:35:00|40694.5|40674.5|40707.1|40687.1|40717|40697|40687|40667|67
1614656400000|2021-03-02 03:40:00|40709.5|40689.5|40687.1|40667.1|40719.3|40699.3|40687|40667|61
1614656700000|2021-03-02 03:45:00|40689.5|40669.5|40697|40677|40714.5|40694.5|40687|40667|52
1614657000000|2021-03-02 03:50:00|40694.5|40674.5|40677.2|40657.2|40697|40677|40674.7|40654.7|38
1614657300000|2021-03-02 03:55:00|40677.1|40657.1|40712|40692|40716.8|40696.8|40677.1|40657.1|55
1614657600000|2021-03-02 04:00:00|40714.3|40694.3|40736.8|40716.8|40739.2|40719.2|40712|40692|77
1614657900000|2021-03-02 04:05:00|40734.3|40714.3|40747|40727|40772.1|40752.1|40734.3|40714.3|106
1614658200000|2021-03-02 04:10:00|40747.1|40727.1|40747|40727|40749.6|40729.6|40722|40702|59
1614658500000|2021-03-02 04:15:00|40747.1|40727.1|40739.3|40719.3|40749.6|40729.6|40726.9|40706.9|21
1614658800000|2021-03-02 04:20:00|40736.9|40716.9|40724.6|40704.6|40741.9|40721.9|40719.6|40699.6|23
1614659100000|2021-03-02 04:25:00|40726.9|40706.9|40716.9|40696.9|40739.6|40719.6|40714.4|40694.4|34
1614659400000|2021-03-02 04:30:00|40717.1|40697.1|40731.9|40711.9|40741.8|40721.8|40717.1|40697.1|35
1614659700000|2021-03-02 04:35:00|40732.1|40712.1|40712.2|40692.2|40732.1|40712.1|40712.2|40692.2|22
1614660000000|2021-03-02 04:40:00|40709.9|40689.9|40699.3|40679.3|40712.2|40692.2|40687.2|40667.2|51
1614660300000|2021-03-02 04:45:00|40699.4|40679.4|40691.9|40671.9|40716.9|40696.9|40691.9|40671.9|25
1614660600000|2021-03-02 04:50:00|40689.6|40669.6|40704.4|40684.4|40711.9|40691.9|40687.1|40667.1|39
1614660900000|2021-03-02 04:55:00|40706.9|40686.9|40687.2|40667.2|40706.9|40686.9|40687.1|40667.1|46
1614661200000|2021-03-02 05:00:00|40689.7|40669.7|40661.9|40641.9|40694.4|40674.4|40652.2|40632.2|103
1614661500000|2021-03-02 05:05:00|40659.6|40639.6|40684.7|40664.7|40687.1|40667.1|40637.5|40617.5|116
1614661800000|2021-03-02 05:10:00|40684.6|40664.6|40687.1|40667.1|40702.1|40682.1|40667.1|40647.1|69
1614662100000|2021-03-02 05:15:00|40684.7|40664.7|40677.1|40657.1|40701.9|40681.9|40674.6|40654.6|48
1614662400000|2021-03-02 05:20:00|40674.7|40654.7|40634.7|40614.7|40677.1|40657.1|40632.1|40612.1|114
1614662700000|2021-03-02 05:25:00|40634.6|40614.6|40572.1|40552.1|40634.6|40614.6|40564.4|40544.4|388
1614663000000|2021-03-02 05:30:00|40567.4|40547.4|40639.7|40619.7|40669.4|40649.4|40562.2|40542.2|460
1614663300000|2021-03-02 05:35:00|40639.6|40619.6|40534.4|40514.4|40639.6|40619.6|40477.2|40457.2|627
1614663600000|2021-03-02 05:40:00|40532.1|40512.1|40489.6|40469.6|40537.1|40517.1|40482.1|40462.1|423
1614663900000|2021-03-02 05:45:00|40487.1|40467.1|40459.6|40439.6|40504.4|40484.4|40429.7|40409.7|480
1614664200000|2021-03-02 05:50:00|40461.9|40441.9|40576.9|40556.9|40594.6|40574.6|40461.9|40441.9|418
1614664500000|2021-03-02 05:55:00|40574.4|40554.4|40527.1|40507.1|40592.1|40572.1|40517.1|40497.1|295
1614664800000|2021-03-02 06:00:00|40524.7|40504.7|40537.1|40517.1|40537.1|40517.1|40464.6|40444.6|380
1614665100000|2021-03-02 06:05:00|40537.2|40517.2|40609.6|40589.6|40614.2|40594.2|40507.2|40487.2|304
1614665400000|2021-03-02 06:10:00|40611.9|40591.9|40794.6|40774.6|40832.1|40812.1|40611.9|40591.9|770
1614665700000|2021-03-02 06:15:00|40794.7|40774.7|40857.1|40837.1|40897.2|40877.2|40767.1|40747.1|701
1614666000000|2021-03-02 06:20:00|40859.6|40839.6|40969.6|40949.6|40969.6|40949.6|40847.1|40827.1|516
1614666300000|2021-03-02 06:25:00|40972.1|40952.1|40957.1|40937.1|40972.1|40952.1|40897.1|40877.1|377
1614666600000|2021-03-02 06:30:00|40954.7|40934.7|40862.1|40842.1|40957.1|40937.1|40852.1|40832.1|392
1614666900000|2021-03-02 06:35:00|40867.1|40847.1|40897.1|40877.1|40917.1|40897.1|40867.1|40847.1|196
1614667200000|2021-03-02 06:40:00|40899.4|40879.4|40967.1|40947.1|40972.1|40952.1|40889.6|40869.6|293
1614667500000|2021-03-02 06:45:00|40964.6|40944.6|41011.8|40991.8|41037.1|41017.1|40954.6|40934.6|460
1614667800000|2021-03-02 06:50:00|41014.1|40994.1|40989.1|40969.1|41031.8|41011.8|40971.8|40951.8|242
1614668100000|2021-03-02 06:55:00|40989.3|40969.3|41044.3|41024.3|41079.3|41059.3|40989.3|40969.3|332
1614668400000|2021-03-02 07:00:00|41046.6|41026.6|41014.3|40994.3|41046.8|41026.8|40999.3|40979.3|181
1614668700000|2021-03-02 07:05:00|41011.9|40991.9|40996.8|40976.8|41014.3|40994.3|40969.3|40949.3|108
1614669000000|2021-03-02 07:10:00|40994.3|40974.3|41019.3|40999.3|41024.3|41004.3|40994.3|40974.3|98
1614669300000|2021-03-02 07:15:00|41016.8|40996.8|40984.3|40964.3|41016.8|40996.8|40964.4|40944.4|111
1614669600000|2021-03-02 07:20:00|40981.8|40961.8|41026.8|41006.8|41031.8|41011.8|40971.8|40951.8|109
1614669900000|2021-03-02 07:25:00|41024.3|41004.3|41014.4|40994.4|41054.3|41034.3|40996.9|40976.9|146
1614670200000|2021-03-02 07:30:00|41016.8|40996.8|40956.8|40936.8|41016.8|40996.8|40936.8|40916.8|205
1614670500000|2021-03-02 07:35:00|40954.3|40934.3|40909.6|40889.6|40954.4|40934.4|40884.4|40864.4|182
1614670800000|2021-03-02 07:40:00|40907.2|40887.2|40889.6|40869.6|40912.1|40892.1|40837.1|40817.1|270
1614671100000|2021-03-02 07:45:00|40889.4|40869.4|40939.6|40919.6|40947.1|40927.1|40877.1|40857.1|203
1614671400000|2021-03-02 07:50:00|40937.2|40917.2|40892.1|40872.1|40939.6|40919.6|40889.6|40869.6|145
1614671700000|2021-03-02 07:55:00|40891.9|40871.9|40919.6|40899.6|40927.1|40907.1|40877.1|40857.1|152
1614672000000|2021-03-02 08:00:00|40922.1|40902.1|40961.8|40941.8|40976.8|40956.8|40884.6|40864.6|240
1614672300000|2021-03-02 08:05:00|40959.4|40939.4|40986.8|40966.8|40996.8|40976.8|40934.3|40914.3|177
1614672600000|2021-03-02 08:10:00|40986.9|40966.9|41101.5|41081.5|41101.5|41081.5|40986.8|40966.8|340
1614672900000|2021-03-02 08:15:00|41099.3|41079.3|41079.3|41059.3|41131.8|41111.8|41054.3|41034.3|305
1614673200000|2021-03-02 08:20:00|41084.3|41064.3|40994.4|40974.4|41089.1|41069.1|40971.8|40951.8|352
1614673500000|2021-03-02 08:25:00|40994.3|40974.3|41044.3|41024.3|41056.8|41036.8|40994.3|40974.3|118
1614673800000|2021-03-02 08:30:00|41044.1|41024.1|41089.1|41069.1|41096.8|41076.8|41041.8|41021.8|110
1614674100000|2021-03-02 08:35:00|41086.8|41066.8|41071.8|41051.8|41106.8|41086.8|41056.8|41036.8|168
1614674400000|2021-03-02 08:40:00|41074.3|41054.3|41066.9|41046.9|41081.8|41061.8|41044.1|41024.1|130
1614674700000|2021-03-02 08:45:00|41064.4|41044.4|41069.3|41049.3|41096.6|41076.6|41049.3|41029.3|113
1614675000000|2021-03-02 08:50:00|41066.8|41046.8|41001.8|40981.8|41069.3|41049.3|40999.4|40979.4|103
1614675300000|2021-03-02 08:55:00|40999.3|40979.3|40957.1|40937.1|41004.3|40984.3|40919.4|40899.4|266
1614675600000|2021-03-02 09:00:00|40954.7|40934.7|41024.6|41004.6|41037.1|41017.1|40949.6|40929.6|197
1614675900000|2021-03-02 09:05:00|41019.6|40999.6|41054.3|41034.3|41064.3|41044.3|40982.1|40962.1|294
1614676200000|2021-03-02 09:10:00|41056.8|41036.8|41121.3|41101.3|41121.3|41101.3|41046.8|41026.8|241
1614676500000|2021-03-02 09:15:00|41123.7|41103.7|41086.8|41066.8|41153.5|41133.5|41086.8|41066.8|243
1614676800000|2021-03-02 09:20:00|41084.4|41064.4|41121.8|41101.8|41129.3|41109.3|41074.1|41054.1|143
1614677100000|2021-03-02 09:25:00|41124.3|41104.3|41136.8|41116.8|41136.8|41116.8|41101.9|41081.9|128
1614677400000|2021-03-02 09:30:00|41139.1|41119.1|41271.5|41251.5|41286.5|41266.5|41139.1|41119.1|442
1614677700000|2021-03-02 09:35:00|41273.8|41253.8|41299|41279|41344|41324|41273.8|41253.8|492
1614678000000|2021-03-02 09:40:00|41303.8|41283.8|41388.8|41368.8|41394|41374|41303.8|41283.8|358
1614678300000|2021-03-02 09:45:00|41386.5|41366.5|41356.5|41336.5|41396.5|41376.5|41339|41319|247
1614678600000|2021-03-02 09:50:00|41354.1|41334.1|41376.5|41356.5|41376.5|41356.5|41301.5|41281.5|215
1614678900000|2021-03-02 09:55:00|41378.8|41358.8|41381.6|41361.6|41441.3|41421.3|41376.3|41356.3|271
1614679200000|2021-03-02 10:00:00|41379.1|41359.1|41399|41379|41441.5|41421.5|41369|41349|238
1614679500000|2021-03-02 10:05:00|41394|41374|41391.5|41371.5|41394|41374|41331.5|41311.5|153
1614679800000|2021-03-02 10:10:00|41391.6|41371.6|41366.5|41346.5|41396.5|41376.5|41344|41324|181
1614680100000|2021-03-02 10:15:00|41368.8|41348.8|41383.8|41363.8|41384|41364|41339|41319|95
1614680400000|2021-03-02 10:20:00|41384|41364|41456.5|41436.5|41459.1|41439.1|41369|41349|176
1614680700000|2021-03-02 10:25:00|41454|41434|41504|41484|41506.5|41486.5|41446.5|41426.5|367
1614681000000|2021-03-02 10:30:00|41501.5|41481.5|41498.7|41478.7|41541.2|41521.2|41479|41459|425
1614681300000|2021-03-02 10:35:00|41496.3|41476.3|41503.8|41483.8|41541.2|41521.2|41481.2|41461.2|343
1614681600000|2021-03-02 10:40:00|41506.2|41486.2|41553.7|41533.7|41568.2|41548.2|41481|41461|322
1614681900000|2021-03-02 10:45:00|41551.3|41531.3|41538.6|41518.6|41563.7|41543.7|41523.7|41503.7|166
1614682200000|2021-03-02 10:50:00|41536.1|41516.1|41566.1|41546.1|41573.6|41553.6|41533.6|41513.6|124
1614682500000|2021-03-02 10:55:00|41558.6|41538.6|41538.8|41518.8|41581.1|41561.1|41536.1|41516.1|235
1614682800000|2021-03-02 11:00:00|41536.3|41516.3|41536.3|41516.3|41551.1|41531.1|41526.4|41506.4|77
1614683100000|2021-03-02 11:05:00|41536.1|41516.1|41581|41561|41581|41561|41528.5|41508.5|121
1614683400000|2021-03-02 11:10:00|41578.5|41558.5|41568.6|41548.6|41596.1|41576.1|41553.9|41533.9|277
1614683700000|2021-03-02 11:15:00|41571|41551|41546.1|41526.1|41571.1|41551.1|41541.1|41521.1|157
1614684000000|2021-03-02 11:20:00|41548.6|41528.6|41568.6|41548.6|41578.3|41558.3|41531.1|41511.1|87
1614684300000|2021-03-02 11:25:00|41566.1|41546.1|41603.6|41583.6|41606.1|41586.1|41561|41541|152
1614684600000|2021-03-02 11:30:00|41601.1|41581.1|41626.1|41606.1|41641.1|41621.1|41578.6|41558.6|305
1614684900000|2021-03-02 11:35:00|41626|41606|41611|41591|41626.1|41606.1|41603.6|41583.6|113
1614685200000|2021-03-02 11:40:00|41611.1|41591.1|41606.1|41586.1|41631|41611|41603.6|41583.6|110
1614685500000|2021-03-02 11:45:00|41603.8|41583.8|41606.1|41586.1|41616.1|41596.1|41588.6|41568.6|96
1614685800000|2021-03-02 11:50:00|41608.8|41588.8|41621|41601|41643.6|41623.6|41598.6|41578.6|295
1614686100000|2021-03-02 11:55:00|41618.6|41598.6|41563.5|41543.5|41631.1|41611.1|41561.1|41541.1|226
1614686400000|2021-03-02 12:00:00|41566|41546|41586.1|41566.1|41586.1|41566.1|41561.1|41541.1|123
1614686700000|2021-03-02 12:05:00|41591.1|41571.1|41663.6|41643.6|41676.1|41656.1|41591.1|41571.1|360
1614687000000|2021-03-02 12:10:00|41661.1|41641.1|41701.1|41681.1|41725.8|41705.8|41661.1|41641.1|353
1614687300000|2021-03-02 12:15:00|41703.6|41683.6|41713.6|41693.6|41716.1|41696.1|41678.6|41658.6|202
1614687600000|2021-03-02 12:20:00|41711.1|41691.1|41701.1|41681.1|41726|41706|41696.3|41676.3|165
1614687900000|2021-03-02 12:25:00|41703.6|41683.6|41656.1|41636.1|41706.1|41686.1|41651.3|41631.3|146
1614688200000|2021-03-02 12:30:00|41660.8|41640.8|41631.1|41611.1|41693.6|41673.6|41626.1|41606.1|345
1614688500000|2021-03-02 12:35:00|41628.6|41608.6|41678.5|41658.5|41686.1|41666.1|41628.6|41608.6|115
1614688800000|2021-03-02 12:40:00|41678.6|41658.6|41651.4|41631.4|41688.6|41668.6|41628.6|41608.6|295
1614689100000|2021-03-02 12:45:00|41653.8|41633.8|41713.6|41693.6|41713.6|41693.6|41626.6|41606.6|213
1614689400000|2021-03-02 12:50:00|41711.1|41691.1|41716.1|41696.1|41716.1|41696.1|41688.6|41668.6|219
1614689700000|2021-03-02 12:55:00|41713.8|41693.8|41708.6|41688.6|41771|41751|41698.6|41678.6|379
1614690000000|2021-03-02 13:00:00|41706.1|41686.1|41571.4|41551.4|41711.1|41691.1|41566.4|41546.4|1215
1614690300000|2021-03-02 13:05:00|41571.6|41551.6|41566.1|41546.1|41621.4|41601.4|41538.9|41518.9|897
1614690600000|2021-03-02 13:10:00|41561.1|41541.1|41583.8|41563.8|41593.6|41573.6|41511.1|41491.1|606
1614690900000|2021-03-02 13:15:00|41586.1|41566.1|41561.1|41541.1|41626.1|41606.1|41541.1|41521.1|427
1614691200000|2021-03-02 13:20:00|41558.6|41538.6|41481.1|41461.1|41586.1|41566.1|41481.1|41461.1|414
1614691500000|2021-03-02 13:25:00|41478.6|41458.6|41516.1|41496.1|41556.3|41536.3|41476.1|41456.1|405
1614691800000|2021-03-02 13:30:00|41518.6|41498.6|41436.4|41416.4|41518.6|41498.6|41386.4|41366.4|715
1614692100000|2021-03-02 13:35:00|41436.3|41416.3|41473.9|41453.9|41476.3|41456.3|41406.4|41386.4|448
1614692400000|2021-03-02 13:40:00|41471.4|41451.4|41451.4|41431.4|41476.4|41456.4|41418.8|41398.8|297
1614692700000|2021-03-02 13:45:00|41448.9|41428.9|41486.4|41466.4|41486.4|41466.4|41416.4|41396.4|336
1614693000000|2021-03-02 13:50:00|41484.1|41464.1|41588.9|41568.9|41596.1|41576.1|41481.4|41461.4|487
1614693300000|2021-03-02 13:55:00|41586.4|41566.4|41601.6|41581.6|41626.3|41606.3|41541.4|41521.4|533
1614693600000|2021-03-02 14:00:00|41601.4|41581.4|41716.4|41696.4|41716.4|41696.4|41576.6|41556.6|556
1614693900000|2021-03-02 14:05:00|41711.4|41691.4|41848.9|41828.9|41848.9|41828.9|41701.6|41681.6|994
1614694200000|2021-03-02 14:10:00|41851.4|41831.4|41763.9|41743.9|41896.4|41876.4|41754.2|41734.2|1002
1614694500000|2021-03-02 14:15:00|41761.6|41741.6|41733.8|41713.8|41783.8|41763.8|41678.9|41658.9|661
1614694800000|2021-03-02 14:20:00|41731.3|41711.3|41653.9|41633.9|41738.8|41718.8|41646.4|41626.4|621
1614695100000|2021-03-02 14:25:00|41651.4|41631.4|41701.4|41681.4|41701.4|41681.4|41608.9|41588.9|495
1614695400000|2021-03-02 14:30:00|41696.7|41676.7|41731.6|41711.6|41758.9|41738.9|41656.6|41636.6|650
1614695700000|2021-03-02 14:35:00|41729.2|41709.2|41683.7|41663.7|41733.6|41713.6|41653.9|41633.9|457
1614696000000|2021-03-02 14:40:00|41688.4|41668.4|41551.7|41531.7|41713.6|41693.6|41544.2|41524.2|930
1614696300000|2021-03-02 14:45:00|41554.1|41534.1|41534.2|41514.2|41659.1|41639.1|41529.1|41509.1|826
1614696600000|2021-03-02 14:50:00|41531.7|41511.7|41571.7|41551.7|41591.7|41571.7|41494.2|41474.2|692
1614696900000|2021-03-02 14:55:00|41574.1|41554.1|41646.9|41626.9|41696.6|41676.6|41557|41537|767
1614697200000|2021-03-02 15:00:00|41642.2|41622.2|41642|41622|41711.7|41691.7|41639.2|41619.2|633
1614697500000|2021-03-02 15:05:00|41644.4|41624.4|41669.2|41649.2|41681.6|41661.6|41606.7|41586.7|409
1614697800000|2021-03-02 15:10:00|41671.7|41651.7|41626.9|41606.9|41696.9|41676.9|41611.9|41591.9|476
1614698100000|2021-03-02 15:15:00|41621.7|41601.7|41609.2|41589.2|41651.7|41631.7|41572|41552|414
1614698400000|2021-03-02 15:20:00|41606.9|41586.9|41649.2|41629.2|41719.2|41699.2|41606.9|41586.9|460
1614698700000|2021-03-02 15:25:00|41651.6|41631.6|41609.4|41589.4|41686.7|41666.7|41592.3|41572.3|360
1614699000000|2021-03-02 15:30:00|41607|41587|41597|41577|41626.7|41606.7|41587|41567|472
1614699300000|2021-03-02 15:35:00|41596.9|41576.9|41477.3|41457.3|41601.9|41581.9|41475|41455|625
1614699600000|2021-03-02 15:40:00|41479.7|41459.7|41571.9|41551.9|41586.7|41566.7|41459.5|41439.5|748
1614699900000|2021-03-02 15:45:00|41571.7|41551.7|41599.2|41579.2|41614.2|41594.2|41561.7|41541.7|424
1614700200000|2021-03-02 15:50:00|41599|41579|41596.7|41576.7|41656.4|41636.4|41586.7|41566.7|477
1614700500000|2021-03-02 15:55:00|41599|41579|41676.4|41656.4|41696.4|41676.4|41599|41579|639
1614700800000|2021-03-02 16:00:00|41673.9|41653.9|41691.4|41671.4|41693.7|41673.7|41629.2|41609.2|458
1614701100000|2021-03-02 16:05:00|41696.2|41676.2|41778.7|41758.7|41781.2|41761.2|41696.2|41676.2|569
1614701400000|2021-03-02 16:10:00|41781.1|41761.1|41778.6|41758.6|41811.4|41791.4|41761.4|41741.4|445
1614701700000|2021-03-02 16:15:00|41776.2|41756.2|41846.1|41826.1|41850.9|41830.9|41759.4|41739.4|768
1614702000000|2021-03-02 16:20:00|41843.7|41823.7|41723.7|41703.7|41843.7|41823.7|41716.4|41696.4|546
1614702300000|2021-03-02 16:25:00|41721.4|41701.4|41796.4|41776.4|41813.7|41793.7|41706.7|41686.7|269
1614702600000|2021-03-02 16:30:00|41798.9|41778.9|41803.9|41783.9|41846.4|41826.4|41779|41759|438
1614702900000|2021-03-02 16:35:00|41806.4|41786.4|41798.9|41778.9|41846.2|41826.2|41796.5|41776.5|371
1614703200000|2021-03-02 16:40:00|41796.4|41776.4|41726.4|41706.4|41798.9|41778.9|41691.5|41671.5|485
1614703500000|2021-03-02 16:45:00|41723.9|41703.9|41753.7|41733.7|41753.7|41733.7|41686.4|41666.4|644
1614703800000|2021-03-02 16:50:00|41756.1|41736.1|41861.1|41841.1|41865.9|41845.9|41746.4|41726.4|553
1614704100000|2021-03-02 16:55:00|41856.4|41836.4|41838.9|41818.9|41865.9|41845.9|41821.4|41801.4|466
1614704400000|2021-03-02 17:00:00|41836.4|41816.4|41923.9|41903.9|41938.9|41918.9|41829|41809|409
1614704700000|2021-03-02 17:05:00|41921.5|41901.5|41958.5|41938.5|41968.9|41948.9|41911.4|41891.4|551
1614705000000|2021-03-02 17:10:00|41958.4|41938.4|41963.4|41943.4|41973.5|41953.5|41911.2|41891.2|377
1614705300000|2021-03-02 17:15:00|41963.5|41943.5|42053.5|42033.5|42068.5|42048.5|41958.5|41938.5|437
1614705600000|2021-03-02 17:20:00|42056|42036|42056.2|42036.2|42103.2|42083.2|42041|42021|497
1614705900000|2021-03-02 17:25:00|42056|42036|42078.2|42058.2|42138.2|42118.2|42056|42036|365
1614706200000|2021-03-02 17:30:00|42075.7|42055.7|42170.4|42150.4|42185.4|42165.4|42058.2|42038.2|793
1614706500000|2021-03-02 17:35:00|42172.9|42152.9|42210.7|42190.7|42217.7|42197.7|42172.9|42152.9|452
1614706800000|2021-03-02 17:40:00|42213.1|42193.1|42233|42213|42255.4|42235.4|42213.1|42193.1|376
1614707100000|2021-03-02 17:45:00|42232.9|42212.9|42178.2|42158.2|42232.9|42212.9|42133.2|42113.2|438
1614707400000|2021-03-02 17:50:00|42175.7|42155.7|42198|42178|42200.7|42180.7|42160.7|42140.7|282
1614707700000|2021-03-02 17:55:00|42195.7|42175.7|42175.2|42155.2|42267.9|42247.9|42125.7|42105.7|1080
1614708000000|2021-03-02 18:00:00|42170.5|42150.5|42178|42158|42182.9|42162.9|42145.4|42125.4|377
1614708300000|2021-03-02 18:05:00|42175.9|42155.9|42158.2|42138.2|42175.9|42155.9|42148.2|42128.2|181
1614708600000|2021-03-02 18:10:00|42160.7|42140.7|42135.7|42115.7|42170.7|42150.7|42121|42101|148
1614708900000|2021-03-02 18:15:00|42135.9|42115.9|42075.7|42055.7|42140.7|42120.7|42072.9|42052.9|250
1614709200000|2021-03-02 18:20:00|42078|42058|42100.7|42080.7|42103.4|42083.4|42056|42036|201
1614709500000|2021-03-02 18:25:00|42100.9|42080.9|42105.7|42085.7|42113|42093|42085.7|42065.7|165
1614709800000|2021-03-02 18:30:00|42108|42088|42120.7|42100.7|42140.5|42120.5|42095.7|42075.7|199
1614710100000|2021-03-02 18:35:00|42123.2|42103.2|42138.2|42118.2|42140.7|42120.7|42103.4|42083.4|105
1614710400000|2021-03-02 18:40:00|42138|42118|42115.7|42095.7|42145.7|42125.7|42111.5|42091.5|153
1614710700000|2021-03-02 18:45:00|42118|42098|42140.7|42120.7|42153.2|42133.2|42115.7|42095.7|119
1614711000000|2021-03-02 18:50:00|42138.4|42118.4|42183|42163|42188.2|42168.2|42138.2|42118.2|172
1614711300000|2021-03-02 18:55:00|42183.2|42163.2|42195.7|42175.7|42233.2|42213.2|42178.2|42158.2|238
1614711600000|2021-03-02 19:00:00|42195.9|42175.9|42210.7|42190.7|42225.7|42205.7|42193.2|42173.2|135
1614711900000|2021-03-02 19:05:00|42208.4|42188.4|42175.7|42155.7|42215.9|42195.9|42165.7|42145.7|124
1614712200000|2021-03-02 19:10:00|42175.8|42155.8|42146|42126|42180.7|42160.7|42146|42126|413
1614712500000|2021-03-02 19:15:00|42143.7|42123.7|42146|42126|42161|42141|42141|42121|83
1614712800000|2021-03-02 19:20:00|42143.7|42123.7|42178.5|42158.5|42183.5|42163.5|42140.8|42120.8|58
1614713100000|2021-03-02 19:25:00|42176|42156|42098.5|42078.5|42178.7|42158.7|42096|42076|184
1614713400000|2021-03-02 19:30:00|42096|42076|42108.5|42088.5|42115.8|42095.8|42091|42071|139
1614713700000|2021-03-02 19:35:00|42108.3|42088.3|42096.2|42076.2|42108.5|42088.5|42076|42056|77
1614714000000|2021-03-02 19:40:00|42096|42076|42076|42056|42106|42086|42071|42051|311
1614714300000|2021-03-02 19:45:00|42078.5|42058.5|42096.2|42076.2|42113.5|42093.5|42073.5|42053.5|199
1614714600000|2021-03-02 19:50:00|42100.8|42080.8|42111|42091|42118.5|42098.5|42086|42066|63
1614714900000|2021-03-02 19:55:00|42108.7|42088.7|42108.5|42088.5|42136|42116|42106|42086|85
1614715200000|2021-03-02 20:00:00|42106.2|42086.2|42148.5|42128.5|42188.5|42168.5|42106|42086|154
1614715500000|2021-03-02 20:05:00|42151|42131|42143.5|42123.5|42158.5|42138.5|42138.5|42118.5|49
1614715800000|2021-03-02 20:10:00|42141.2|42121.2|42136|42116|42160.8|42140.8|42135.8|42115.8|63
1614716100000|2021-03-02 20:15:00|42135.8|42115.8|42086|42066|42141|42121|42083.5|42063.5|71
1614716400000|2021-03-02 20:20:00|42088.5|42068.5|42096|42076|42108.5|42088.5|42083.7|42063.7|106
1614716700000|2021-03-02 20:25:00|42093.5|42073.5|42111|42091|42121|42101|42093.5|42073.5|40
1614717000000|2021-03-02 20:30:00|42110.8|42090.8|42108.5|42088.5|42121|42101|42096|42076|71
1614717300000|2021-03-02 20:35:00|42108.7|42088.7|42066.2|42046.2|42108.7|42088.7|42061|42041|145
1614717600000|2021-03-02 20:40:00|42066|42046|42088.5|42068.5|42091|42071|42066|42046|65
1614717900000|2021-03-02 20:45:00|42090.8|42070.8|42103.5|42083.5|42113.3|42093.3|42083.5|42063.5|69
1614718200000|2021-03-02 20:50:00|42101.2|42081.2|42088.5|42068.5|42103.5|42083.5|42081|42061|74
1614718500000|2021-03-02 20:55:00|42086.2|42066.2|42076.3|42056.3|42108.5|42088.5|42076.3|42056.3|110
1614718800000|2021-03-02 21:00:00|42074|42054|42093.5|42073.5|42096|42076|42074|42054|89
1614719100000|2021-03-02 21:05:00|42095.8|42075.8|42131|42111|42141|42121|42093.5|42073.5|91
1614719400000|2021-03-02 21:10:00|42128.5|42108.5|42133.5|42113.5|42136|42116|42118.5|42098.5|60
1614719700000|2021-03-02 21:15:00|42136|42116|42123.5|42103.5|42138.5|42118.5|42121|42101|21
1614720000000|2021-03-02 21:20:00|42125.8|42105.8|42113.6|42093.6|42128.5|42108.5|42113.6|42093.6|26
1614720300000|2021-03-02 21:25:00|42113.8|42093.8|42103.5|42083.5|42116.1|42096.1|42103.3|42083.3|16
1614720600000|2021-03-02 21:30:00|42105.8|42085.8|42128.5|42108.5|42131|42111|42103.3|42083.3|57
1614720900000|2021-03-02 21:35:00|42131|42111|42108.5|42088.5|42131|42111|42106|42086|25
1614721200000|2021-03-02 21:40:00|42106.1|42086.1|42113.5|42093.5|42113.5|42093.5|42101|42081|34
1614721500000|2021-03-02 21:45:00|42131|42111|42133.5|42113.5|42136|42116|42128.5|42108.5|72
1614721800000|2021-03-02 21:50:00|42131|42111|42138.5|42118.5|42138.5|42118.5|42131|42111|32
1614722100000|2021-03-02 21:55:00|42141|42121|42116|42096|42143.5|42123.5|42115.6|42095.6|75
1614726000000|2021-03-02 23:00:00|42127.6|42107.6|42111|42091|42141|42121|42088.5|42068.5|186
1614726300000|2021-03-02 23:05:00|42108.6|42088.6|42096|42076|42108.6|42088.6|42085.8|42065.8|66
1614726600000|2021-03-02 23:10:00|42093.5|42073.5|42093.4|42073.4|42098.4|42078.4|42085.9|42065.9|39
1614726900000|2021-03-02 23:15:00|42095.9|42075.9|42098.4|42078.4|42100.9|42080.9|42090.9|42070.9|50
1614727200000|2021-03-02 23:20:00|42095.9|42075.9|42108.4|42088.4|42108.4|42088.4|42093.4|42073.4|28
1614727500000|2021-03-02 23:25:00|42105.9|42085.9|42093.6|42073.6|42113.4|42093.4|42091.1|42071.1|47
1614727800000|2021-03-02 23:30:00|42091.3|42071.3|42085.9|42065.9|42098.4|42078.4|42080.9|42060.9|50
1614728100000|2021-03-02 23:35:00|42088.4|42068.4|42093.4|42073.4|42100.8|42080.8|42085.9|42065.9|24
1614728400000|2021-03-02 23:40:00|42095.9|42075.9|42108.4|42088.4|42110.9|42090.9|42095.9|42075.9|24
1614728700000|2021-03-02 23:45:00|42105.9|42085.9|42088.4|42068.4|42105.9|42085.9|42085.9|42065.9|30
1614729000000|2021-03-02 23:50:00|42085.9|42065.9|42061.1|42041.1|42085.9|42065.9|42061.1|42041.1|57
1614729300000|2021-03-02 23:55:00|42063.6|42043.6|42065.9|42045.9|42068.4|42048.4|42046.1|42026.1|90
1614729600000|2021-03-03 00:00:00|42063.6|42043.6|42048.4|42028.4|42075.9|42055.9|42048.4|42028.4|48
1614729900000|2021-03-03 00:05:00|42050.9|42030.9|42095.9|42075.9|42100.9|42080.9|42048.6|42028.6|71
1614730200000|2021-03-03 00:10:00|42090.9|42070.9|42143.4|42123.4|42145.9|42125.9|42075.9|42055.9|132
1614730500000|2021-03-03 00:15:00|42145.8|42125.8|42153.4|42133.4|42180.9|42160.9|42138.4|42118.4|147
1614730800000|2021-03-03 00:20:00|42150.9|42130.9|42145.9|42125.9|42163.4|42143.4|42145.9|42125.9|56
1614731100000|2021-03-03 00:25:00|42143.6|42123.6|42150.9|42130.9|42158.4|42138.4|42140.9|42120.9|20
1614731400000|2021-03-03 00:30:00|42153.4|42133.4|42175.9|42155.9|42200.9|42180.9|42150.8|42130.8|81
1614731700000|2021-03-03 00:35:00|42173.6|42153.6|42185.9|42165.9|42185.9|42165.9|42156.1|42136.1|42
1614732000000|2021-03-03 00:40:00|42183.6|42163.6|42168.4|42148.4|42185.9|42165.9|42168.2|42148.2|30
1614732300000|2021-03-03 00:45:00|42170.9|42150.9|42195.9|42175.9|42223.4|42203.4|42166.1|42146.1|98
1614732600000|2021-03-03 00:50:00|42193.4|42173.4|42173.4|42153.4|42193.4|42173.4|42168.4|42148.4|52
1614732900000|2021-03-03 00:55:00|42175.9|42155.9|42143.1|42123.1|42180.9|42160.9|42123.4|42103.4|89
1614733200000|2021-03-03 01:00:00|42143.4|42123.4|42085.9|42065.9|42143.4|42123.4|41995.9|41975.9|922
1614733500000|2021-03-03 01:05:00|42081.3|42061.3|42026.1|42006.1|42135.9|42115.9|42013.4|41993.4|597
1614733800000|2021-03-03 01:10:00|42025.9|42005.9|42051.1|42031.1|42065.7|42045.7|41980.9|41960.9|456
1614734100000|2021-03-03 01:15:00|42050.9|42030.9|42000.9|41980.9|42095.9|42075.9|41993.2|41973.2|395
1614734400000|2021-03-03 01:20:00|42003.2|41983.2|41955.9|41935.9|42023.4|42003.4|41945.9|41925.9|328
1614734700000|2021-03-03 01:25:00|41955.7|41935.7|41955.9|41935.9|41978.4|41958.4|41950.9|41930.9|186
1614735000000|2021-03-03 01:30:00|41958.4|41938.4|41903.4|41883.4|41958.4|41938.4|41885.9|41865.9|412
1614735300000|2021-03-03 01:35:00|41905.9|41885.9|42005.7|41985.7|42005.7|41985.7|41900.9|41880.9|503
1614735600000|2021-03-03 01:40:00|42008.1|41988.1|41988.4|41968.4|42025.9|42005.9|41965.9|41945.9|362
1614735900000|2021-03-03 01:45:00|41985.9|41965.9|41950.9|41930.9|41995.9|41975.9|41933.4|41913.4|327
1614736200000|2021-03-03 01:50:00|41953.2|41933.2|41910.6|41890.6|41958.1|41938.1|41883.4|41863.4|404
1614736500000|2021-03-03 01:55:00|41908.2|41888.2|41948.2|41928.2|41975.9|41955.9|41908.2|41888.2|199
1614736800000|2021-03-03 02:00:00|41950.9|41930.9|41875.9|41855.9|41950.9|41930.9|41866.1|41846.1|283
1614737100000|2021-03-03 02:05:00|41878.2|41858.2|41818.4|41798.4|41900.9|41880.9|41818.4|41798.4|421
1614737400000|2021-03-03 02:10:00|41820.9|41800.9|41858.2|41838.2|41868|41848|41820.9|41800.9|164
1614737700000|2021-03-03 02:15:00|41858.6|41838.6|41888.2|41868.2|41888.2|41868.2|41858.2|41838.2|66
1614738000000|2021-03-03 02:20:00|41885.9|41865.9|41883.2|41863.2|41885.9|41865.9|41875.9|41855.9|49
1614738300000|2021-03-03 02:25:00|41885.9|41865.9|41860.9|41840.9|41893.2|41873.2|41860.7|41840.7|86
1614738600000|2021-03-03 02:30:00|41860.7|41840.7|41853.4|41833.4|41860.9|41840.9|41815.9|41795.9|193
1614738900000|2021-03-03 02:35:00|41855.9|41835.9|41883.4|41863.4|41885.7|41865.7|41843.4|41823.4|128
1614739200000|2021-03-03 02:40:00|41888.4|41868.4|41875.9|41855.9|41895.9|41875.9|41870.9|41850.9|111
1614739500000|2021-03-03 02:45:00|41878.4|41858.4|41920.9|41900.9|41933.4|41913.4|41870.9|41850.9|121
1614739800000|2021-03-03 02:50:00|41918.4|41898.4|41905.9|41885.9|41920.9|41900.9|41890.9|41870.9|88
1614740100000|2021-03-03 02:55:00|41908.2|41888.2|41855.7|41835.7|41920.9|41900.9|41853.6|41833.6|104
1614740400000|2021-03-03 03:00:00|41853.4|41833.4|41908.4|41888.4|41908.4|41888.4|41848.4|41828.4|204
1614740700000|2021-03-03 03:05:00|41910.7|41890.7|41930.9|41910.9|41965.9|41945.9|41906.1|41886.1|180
1614741000000|2021-03-03 03:10:00|41928.4|41908.4|41930.7|41910.7|41960.9|41940.9|41918.4|41898.4|160
1614741300000|2021-03-03 03:15:00|41930.5|41910.5|41925.5|41905.5|41955.7|41935.7|41925.5|41905.5|109
1614741600000|2021-03-03 03:20:00|41928|41908|41903|41883|41937.7|41917.7|41895.5|41875.5|131
1614741900000|2021-03-03 03:25:00|41905.5|41885.5|41888.2|41868.2|41910.5|41890.5|41885.5|41865.5|93
1614742200000|2021-03-03 03:30:00|41888|41868|41885.5|41865.5|41900.5|41880.5|41885.5|41865.5|43
1614742500000|2021-03-03 03:35:00|41883.2|41863.2|41855.7|41835.7|41885.5|41865.5|41855.7|41835.7|50
1614742800000|2021-03-03 03:40:00|41855.3|41835.3|41860.3|41840.3|41860.5|41840.5|41848|41828|73
1614743100000|2021-03-03 03:45:00|41855.5|41835.5|41865.5|41845.5|41865.5|41845.5|41850.5|41830.5|51
1614743400000|2021-03-03 03:50:00|41870.2|41850.2|41885.5|41865.5|41895.5|41875.5|41870.2|41850.2|50
1614743700000|2021-03-03 03:55:00|41890.1|41870.1|41883|41863|41890.5|41870.5|41880.5|41860.5|28
1614744000000|2021-03-03 04:00:00|41885.5|41865.5|41900.5|41880.5|41905.5|41885.5|41882.8|41862.8|34
1614744300000|2021-03-03 04:05:00|41902.8|41882.8|41905.5|41885.5|41907.8|41887.8|41900.5|41880.5|21
1614744600000|2021-03-03 04:10:00|41907.8|41887.8|41910.3|41890.3|41915.5|41895.5|41895.5|41875.5|68
1614744900000|2021-03-03 04:15:00|41907.8|41887.8|41910.7|41890.7|41925.3|41905.3|41907.8|41887.8|72
1614745200000|2021-03-03 04:20:00|41908.4|41888.4|41903|41883|41912.8|41892.8|41885.5|41865.5|70
1614745500000|2021-03-03 04:25:00|41905.5|41885.5|41910.5|41890.5|41915.5|41895.5|41900.5|41880.5|33
1614745800000|2021-03-03 04:30:00|41908.2|41888.2|41940.5|41920.5|41945.5|41925.5|41908.2|41888.2|59
1614746100000|2021-03-03 04:35:00|41938|41918|41945.3|41925.3|41945.3|41925.3|41935.5|41915.5|32
1614746400000|2021-03-03 04:40:00|41942.8|41922.8|41935.5|41915.5|41945.5|41925.5|41928.2|41908.2|55
1614746700000|2021-03-03 04:45:00|41937.8|41917.8|41915.3|41895.3|41937.8|41917.8|41915.3|41895.3|36
1614747000000|2021-03-03 04:50:00|41912.8|41892.8|41915.3|41895.3|41917.6|41897.6|41895.5|41875.5|66
1614747300000|2021-03-03 04:55:00|41912.8|41892.8|41910.5|41890.5|41912.8|41892.8|41905.5|41885.5|28
1614747600000|2021-03-03 05:00:00|41915.1|41895.1|41930.5|41910.5|41940.1|41920.1|41903|41883|40
1614747900000|2021-03-03 05:05:00|41933|41913|41935.5|41915.5|41945.5|41925.5|41923|41903|50
1614748200000|2021-03-03 05:10:00|41933|41913|41925.5|41905.5|41933|41913|41920.5|41900.5|29
1614748500000|2021-03-03 05:15:00|41925.3|41905.3|41928|41908|41930.5|41910.5|41920.5|41900.5|54
1614748800000|2021-03-03 05:20:00|41928.2|41908.2|41905.5|41885.5|41930.5|41910.5|41903|41883|38
1614749100000|2021-03-03 05:25:00|41903|41883|41870.1|41850.1|41903|41883|41860.7|41840.7|70
1614749400000|2021-03-03 05:30:00|41870.3|41850.3|41718.2|41698.2|41870.5|41850.5|41718.2|41698.2|660
1614749700000|2021-03-03 05:35:00|41715.7|41695.7|41748|41728|41783|41763|41705.5|41685.5|253
1614750000000|2021-03-03 05:40:00|41745.7|41725.7|41825.5|41805.5|41838|41818|41745.5|41725.5|234
1614750300000|2021-03-03 05:45:00|41827.8|41807.8|41763|41743|41835.5|41815.5|41755.7|41735.7|203
1614750600000|2021-03-03 05:50:00|41760.5|41740.5|41718|41698|41760.5|41740.5|41718|41698|260
1614750900000|2021-03-03 05:55:00|41718.2|41698.2|41710.3|41690.3|41753|41733|41680.5|41660.5|304
1614751200000|2021-03-03 06:00:00|41710.5|41690.5|41775.5|41755.5|41778.2|41758.2|41710.5|41690.5|258
1614751500000|2021-03-03 06:05:00|41773|41753|41693|41673|41775.5|41755.5|41690.5|41670.5|174
1614751800000|2021-03-03 06:10:00|41690.7|41670.7|41673|41653|41713|41693|41665.5|41645.5|294
1614752100000|2021-03-03 06:15:00|41670.5|41650.5|41718|41698|41732.8|41712.8|41670.5|41650.5|245
1614752400000|2021-03-03 06:20:00|41715.6|41695.6|41700.5|41680.5|41718|41698|41685.5|41665.5|136
1614752700000|2021-03-03 06:25:00|41703|41683|41750.5|41730.5|41750.5|41730.5|41690.5|41670.5|110
1614753000000|2021-03-03 06:30:00|41752.8|41732.8|41795.5|41775.5|41813|41793|41750.5|41730.5|260
1614753300000|2021-03-03 06:35:00|41798|41778|41825.5|41805.5|41833|41813|41778|41758|211
1614753600000|2021-03-03 06:40:00|41828|41808|41853|41833|41865.5|41845.5|41825.6|41805.6|308
1614753900000|2021-03-03 06:45:00|41855.5|41835.5|41890.3|41870.3|41910.3|41890.3|41818|41798|289
1614754200000|2021-03-03 06:50:00|41888|41868|41850.5|41830.5|41900.5|41880.5|41850.5|41830.5|135
1614754500000|2021-03-03 06:55:00|41843.1|41823.1|41865.5|41845.5|41873|41853|41830.5|41810.5|178
1614754800000|2021-03-03 07:00:00|41863|41843|41875.4|41855.4|41875.6|41855.6|41823|41803|121
1614755100000|2021-03-03 07:05:00|41877.8|41857.8|41950.4|41930.4|41950.4|41930.4|41875.4|41855.4|207
1614755400000|2021-03-03 07:10:00|41955.4|41935.4|41887.9|41867.9|41960.4|41940.4|41887.9|41867.9|178
1614755700000|2021-03-03 07:15:00|41885.6|41865.6|41900.4|41880.4|41930.4|41910.4|41885.4|41865.4|84
1614756000000|2021-03-03 07:20:00|41897.9|41877.9|41925.6|41905.6|41940.4|41920.4|41885.4|41865.4|120
1614756300000|2021-03-03 07:25:00|41925.4|41905.4|41960.4|41940.4|41977.6|41957.6|41915.4|41895.4|192
1614756600000|2021-03-03 07:30:00|41957.9|41937.9|41882.9|41862.9|41957.9|41937.9|41882.9|41862.9|197
1614756900000|2021-03-03 07:35:00|41880.4|41860.4|41927.9|41907.9|41930.4|41910.4|41875.4|41855.4|123
1614757200000|2021-03-03 07:40:00|41930.4|41910.4|41940.4|41920.4|41960.2|41940.2|41927.9|41907.9|102
1614757500000|2021-03-03 07:45:00|41937.9|41917.9|41945.8|41925.8|41980.4|41960.4|41932.9|41912.9|155
1614757800000|2021-03-03 07:50:00|41948.3|41928.3|41957.9|41937.9|41965.4|41945.4|41927.9|41907.9|187
1614758100000|2021-03-03 07:55:00|41952.9|41932.9|41935.8|41915.8|41990.2|41970.2|41907.9|41887.9|203
1614758400000|2021-03-03 08:00:00|41938.1|41918.1|41908.1|41888.1|41950.2|41930.2|41895.6|41875.6|171
1614758700000|2021-03-03 08:05:00|41907.9|41887.9|41952.9|41932.9|41955.4|41935.4|41890.4|41870.4|159
1614759000000|2021-03-03 08:10:00|41950.6|41930.6|41957.9|41937.9|41975.2|41955.2|41930.4|41910.4|137
1614759300000|2021-03-03 08:15:00|41955.4|41935.4|41972.9|41952.9|42023.1|42003.1|41952.9|41932.9|185
1614759600000|2021-03-03 08:20:00|41970.6|41950.6|41927.9|41907.9|41970.6|41950.6|41915.4|41895.4|130
1614759900000|2021-03-03 08:25:00|41925.6|41905.6|41895.4|41875.4|41945.4|41925.4|41890.6|41870.6|155
1614760200000|2021-03-03 08:30:00|41892.9|41872.9|41877.7|41857.7|41932.9|41912.9|41875.8|41855.8|168
1614760500000|2021-03-03 08:35:00|41877.5|41857.5|41902.5|41882.5|41925|41905|41867.5|41847.5|134
1614760800000|2021-03-03 08:40:00|41900.2|41880.2|41910|41890|41912.5|41892.5|41890|41870|61
1614761100000|2021-03-03 08:45:00|41912.5|41892.5|41922.7|41902.7|41935|41915|41900|41880|144
1614761400000|2021-03-03 08:50:00|41922.9|41902.9|41932.5|41912.5|41937.5|41917.5|41920.2|41900.2|170
1614761700000|2021-03-03 08:55:00|41934.8|41914.8|41935|41915|41935|41915|41910.4|41890.4|131
1614762000000|2021-03-03 09:00:00|41937.7|41917.7|41935|41915|41952.5|41932.5|41930|41910|144
1614762300000|2021-03-03 09:05:00|41932.5|41912.5|41987.5|41967.5|42005|41985|41932.5|41912.5|215
1614762600000|2021-03-03 09:10:00|41989.8|41969.8|41999.8|41979.8|42002.3|41982.3|41957.5|41937.5|216
1614762900000|2021-03-03 09:15:00|41997.3|41977.3|41987.5|41967.5|42034.6|42014.6|41980.2|41960.2|251
1614763200000|2021-03-03 09:20:00|41987.3|41967.3|41992.3|41972.3|41992.5|41972.5|41972.3|41952.3|77
1614763500000|2021-03-03 09:25:00|41992.5|41972.5|41989.8|41969.8|41995|41975|41955|41935|97
1614763800000|2021-03-03 09:30:00|41987.5|41967.5|42030|42010|42035|42015|41952.5|41932.5|150
1614764100000|2021-03-03 09:35:00|42027.7|42007.7|42017.5|41997.5|42075|42055|41997.5|41977.5|267
1614764400000|2021-03-03 09:40:00|42019.8|41999.8|42055|42035|42075|42055|42005.2|41985.2|159
1614764700000|2021-03-03 09:45:00|42057.5|42037.5|42047.3|42027.3|42057.5|42037.5|42022.5|42002.5|143
1614765000000|2021-03-03 09:50:00|42045|42025|41992.5|41972.5|42045|42025|41987.5|41967.5|127
1614765300000|2021-03-03 09:55:00|41994.8|41974.8|41987.5|41967.5|42022.5|42002.5|41982.5|41962.5|91
1614765600000|2021-03-03 10:00:00|41987.3|41967.3|41952.5|41932.5|41992.5|41972.5|41937.5|41917.5|174
1614765900000|2021-03-03 10:05:00|41950.2|41930.2|41882.7|41862.7|41950.2|41930.2|41880.2|41860.2|192
1614766200000|2021-03-03 10:10:00|41882.5|41862.5|41897.3|41877.3|41915|41895|41852.5|41832.5|157
1614766500000|2021-03-03 10:15:00|41897.5|41877.5|41915|41895|41915|41895|41887.5|41867.5|86
1614766800000|2021-03-03 10:20:00|41912.5|41892.5|41919.8|41899.8|41927.5|41907.5|41907.5|41887.5|81
1614767100000|2021-03-03 10:25:00|41920|41900|41947.3|41927.3|41947.7|41927.7|41905|41885|229
1614767400000|2021-03-03 10:30:00|41947.5|41927.5|41917.5|41897.5|41950|41930|41910|41890|141
1614767700000|2021-03-03 10:35:00|41915.2|41895.2|41760|41740|41932.1|41912.1|41752.5|41732.5|327
1614768000000|2021-03-03 10:40:00|41762.5|41742.5|41762.5|41742.5|41790|41770|41735|41715|255
1614768300000|2021-03-03 10:45:00|41760|41740|41817.5|41797.5|41825|41805|41745.2|41725.2|195
1614768600000|2021-03-03 10:50:00|41815.2|41795.2|41830|41810|41849.8|41829.8|41815|41795|86
1614768900000|2021-03-03 10:55:00|41825|41805|41847.5|41827.5|41869.6|41849.6|41822.5|41802.5|145
1614769200000|2021-03-03 11:00:00|41847.3|41827.3|41792.5|41772.5|41852.3|41832.3|41789.8|41769.8|139
1614769500000|2021-03-03 11:05:00|41794.8|41774.8|41785.6|41765.6|41820|41800|41785.6|41765.6|286
1614769800000|2021-03-03 11:10:00|41787.9|41767.9|41807.9|41787.9|41807.9|41787.9|41785.4|41765.4|70
1614770100000|2021-03-03 11:15:00|41805.4|41785.4|41840.4|41820.4|41840.4|41820.4|41802.9|41782.9|79
1614770400000|2021-03-03 11:20:00|41842.9|41822.9|41845.4|41825.4|41867.7|41847.7|41823.1|41803.1|131
1614770700000|2021-03-03 11:25:00|41840.4|41820.4|41845.4|41825.4|41870|41850|41830.4|41810.4|71
1614771000000|2021-03-03 11:30:00|41843.1|41823.1|41900|41880|41910|41890|41842.7|41822.7|254
1614771300000|2021-03-03 11:35:00|41897.7|41877.7|41870|41850|41920|41900|41862.9|41842.9|97
1614771600000|2021-03-03 11:40:00|41867.7|41847.7|41935|41915|41935|41915|41867.5|41847.5|97
1614771900000|2021-03-03 11:45:00|41937.5|41917.5|42002.3|41982.3|42002.3|41982.3|41935|41915|220
1614772200000|2021-03-03 11:50:00|41999.8|41979.8|41985|41965|42024.8|42004.8|41970|41950|164
1614772500000|2021-03-03 11:55:00|41992.5|41972.5|42027.1|42007.1|42027.1|42007.1|41992.5|41972.5|115
1614772800000|2021-03-03 12:00:00|42024.8|42004.8|41980|41960|42025|42005|41975|41955|139
1614773100000|2021-03-03 12:05:00|41977.5|41957.5|41970|41950|41995|41975|41937.5|41917.5|121
1614773400000|2021-03-03 12:10:00|41967.5|41947.5|42064.8|42044.8|42064.8|42044.8|41955|41935|249
1614773700000|2021-03-03 12:15:00|42062.3|42042.3|42025|42005|42062.3|42042.3|42017.5|41997.5|204
1614774000000|2021-03-03 12:20:00|42022.5|42002.5|42017.5|41997.5|42022.5|42002.5|42005|41985|82
1614774300000|2021-03-03 12:25:00|42015|41995|42039.9|42019.9|42074.9|42054.9|42004.8|41984.8|305
1614774600000|2021-03-03 12:30:00|42039.8|42019.8|41977.4|41957.4|42047.4|42027.4|41929.9|41909.9|535
1614774900000|2021-03-03 12:35:00|41974.9|41954.9|41855.3|41835.3|41979.9|41959.9|41850.5|41830.5|676
1614775200000|2021-03-03 12:40:00|41870.3|41850.3|41947.8|41927.8|41952.6|41932.6|41852.6|41832.6|376
1614775500000|2021-03-03 12:45:00|41950.3|41930.3|41907.8|41887.8|41977.8|41957.8|41905.3|41885.3|194
1614775800000|2021-03-03 12:50:00|41895.5|41875.5|41740.3|41720.3|41900.3|41880.3|41725.3|41705.3|551
1614776100000|2021-03-03 12:55:00|41752.6|41732.6|41767.8|41747.8|41807.8|41787.8|41728.2|41708.2|341
1614776400000|2021-03-03 13:00:00|41770.3|41750.3|41552.2|41532.2|41770.3|41750.3|41495.3|41475.3|1517
1614776700000|2021-03-03 13:05:00|41547.6|41527.6|41400.3|41380.3|41584.9|41564.9|41390.3|41370.3|1254
1614777000000|2021-03-03 13:10:00|41405.3|41385.3|41507.8|41487.8|41542.6|41522.6|41385.5|41365.5|1044
1614777300000|2021-03-03 13:15:00|41512.6|41492.6|41505.3|41485.3|41625.3|41605.3|41490.3|41470.3|768
1614777600000|2021-03-03 13:20:00|41507.6|41487.6|41607.6|41587.6|41627.8|41607.8|41470.3|41450.3|708
1614777900000|2021-03-03 13:25:00|41607.8|41587.8|41557.8|41537.8|41630.3|41610.3|41525.3|41505.3|481
1614778200000|2021-03-03 13:30:00|41560.3|41540.3|41435.1|41415.1|41575.3|41555.3|41418|41398|720
1614778500000|2021-03-03 13:35:00|41435.3|41415.3|41480.3|41460.3|41493|41473|41430.3|41410.3|479
1614778800000|2021-03-03 13:40:00|41482.8|41462.8|41422.8|41402.8|41522.6|41502.6|41420.3|41400.3|536
1614779100000|2021-03-03 13:45:00|41425.3|41405.3|41397.8|41377.8|41425.3|41405.3|41300.3|41280.3|1174
1614779400000|2021-03-03 13:50:00|41400.3|41380.3|41432.8|41412.8|41480.3|41460.3|41375.3|41355.3|622
1614779700000|2021-03-03 13:55:00|41435.3|41415.3|41485.3|41465.3|41502.8|41482.8|41410.5|41390.5|477
1614780000000|2021-03-03 14:00:00|41475.3|41455.3|41446.1|41426.1|41478.6|41458.6|41410.7|41390.7|930
1614780300000|2021-03-03 14:05:00|41443.6|41423.6|41386.1|41366.1|41446.1|41426.1|41338.6|41318.6|465
1614780600000|2021-03-03 14:10:00|41388.6|41368.6|41281.1|41261.1|41406.1|41386.1|41253.6|41233.6|732
1614780900000|2021-03-03 14:15:00|41273.6|41253.6|41351.1|41331.1|41351.1|41331.1|41246.1|41226.1|719
1614781200000|2021-03-03 14:20:00|41350.9|41330.9|41343.6|41323.6|41411.1|41391.1|41241.1|41221.1|692
1614781500000|2021-03-03 14:25:00|41341.1|41321.1|41383.6|41363.6|41403.6|41383.6|41331.1|41311.1|608
1614781800000|2021-03-03 14:30:00|41381.3|41361.3|41500.3|41480.3|41518.6|41498.6|41358.8|41338.8|1152
1614782100000|2021-03-03 14:35:00|41497.8|41477.8|41363.2|41343.2|41512.8|41492.8|41340.1|41320.1|705
1614782400000|2021-03-03 14:40:00|41360.7|41340.7|41350.7|41330.7|41378.2|41358.2|41323.2|41303.2|400
1614782700000|2021-03-03 14:45:00|41348.4|41328.4|41445.7|41425.7|41470.7|41450.7|41346.1|41326.1|708
1614783000000|2021-03-03 14:50:00|41443.2|41423.2|41470.7|41450.7|41540.7|41520.7|41435.7|41415.7|823
1614783300000|2021-03-03 14:55:00|41470.9|41450.9|41408|41388|41520.7|41500.7|41400.7|41380.7|453
1614783600000|2021-03-03 15:00:00|41412.8|41392.8|41405.7|41385.7|41473.2|41453.2|41363.4|41343.4|631
1614783900000|2021-03-03 15:05:00|41403.2|41383.2|41480.9|41460.9|41500.5|41480.5|41390.9|41370.9|436
1614784200000|2021-03-03 15:10:00|41480.7|41460.7|41445.7|41425.7|41480.7|41460.7|41415.7|41395.7|415
1614784500000|2021-03-03 15:15:00|41445.5|41425.5|41405.7|41385.7|41455.7|41435.7|41383.6|41363.6|399
1614784800000|2021-03-03 15:20:00|41405.9|41385.9|41406.1|41386.1|41435.7|41415.7|41345.9|41325.9|563
1614785100000|2021-03-03 15:25:00|41405.9|41385.9|41430.7|41410.7|41460.7|41440.7|41405.7|41385.7|454
1614785400000|2021-03-03 15:30:00|41415.5|41395.5|41441.1|41421.1|41448.4|41428.4|41365.7|41345.7|520
1614785700000|2021-03-03 15:35:00|41443.6|41423.6|41411.1|41391.1|41450.7|41430.7|41381.1|41361.1|362
1614786000000|2021-03-03 15:40:00|41408.8|41388.8|41306.5|41286.5|41411.1|41391.1|41271.7|41251.7|768
1614786300000|2021-03-03 15:45:00|41306.7|41286.7|41456.5|41436.5|41461.5|41441.5|41276.5|41256.5|706
1614786600000|2021-03-03 15:50:00|41451.5|41431.5|41461.5|41441.5|41491.5|41471.5|41434|41414|576
1614786900000|2021-03-03 15:55:00|41456.9|41436.9|41506.5|41486.5|41581.1|41561.1|41446.7|41426.7|752
1614787200000|2021-03-03 16:00:00|41511.1|41491.1|41474|41454|41559|41539|41461.5|41441.5|571
1614787500000|2021-03-03 16:05:00|41471.5|41451.5|41459.2|41439.2|41499|41479|41449.2|41429.2|414
1614787800000|2021-03-03 16:10:00|41456.9|41436.9|41521.5|41501.5|41536.1|41516.1|41444|41424|388
1614788100000|2021-03-03 16:15:00|41519.2|41499.2|41464|41444|41519.2|41499.2|41436.9|41416.9|328
1614788400000|2021-03-03 16:20:00|41461.5|41441.5|41476.5|41456.5|41491.5|41471.5|41431.5|41411.5|260
1614788700000|2021-03-03 16:25:00|41471.9|41451.9|41491.7|41471.7|41496.5|41476.5|41461.5|41441.5|185
1614789000000|2021-03-03 16:30:00|41491.5|41471.5|41446.5|41426.5|41494|41474|41424|41404|280
1614789300000|2021-03-03 16:35:00|41448.8|41428.8|41431.5|41411.5|41469|41449|41426.7|41406.7|171
1614789600000|2021-03-03 16:40:00|41433.8|41413.8|41384|41364|41441.5|41421.5|41351.7|41331.7|394
1614789900000|2021-03-03 16:45:00|41381.5|41361.5|41391.5|41371.5|41406.5|41386.5|41344|41324|274
1614790200000|2021-03-03 16:50:00|41389|41369|41401.3|41381.3|41436.3|41416.3|41386.5|41366.5|306
1614790500000|2021-03-03 16:55:00|41403.6|41383.6|41386.5|41366.5|41436.3|41416.3|41386.5|41366.5|318
1614790800000|2021-03-03 17:00:00|41388.8|41368.8|41356.5|41336.5|41389|41369|41346.5|41326.5|278
1614791100000|2021-03-03 17:05:00|41358.8|41338.8|41405.7|41385.7|41408.4|41388.4|41356.5|41336.5|161
1614791400000|2021-03-03 17:10:00|41408|41388|41435.7|41415.7|41440.7|41420.7|41393.6|41373.6|195
1614791700000|2021-03-03 17:15:00|41433.2|41413.2|41430.7|41410.7|41465.5|41445.5|41413.4|41393.4|153
1614792000000|2021-03-03 17:20:00|41428.2|41408.2|41445.7|41425.7|41455.5|41435.5|41420.7|41400.7|128
1614792300000|2021-03-03 17:25:00|41448.2|41428.2|41473.4|41453.4|41473.4|41453.4|41445.9|41425.9|251
1614792600000|2021-03-03 17:30:00|41471.1|41451.1|41421.1|41401.1|41475.9|41455.9|41406.3|41386.3|196
1614792900000|2021-03-03 17:35:00|41418.6|41398.6|41433.6|41413.6|41443.4|41423.4|41411.1|41391.1|97
1614793200000|2021-03-03 17:40:00|41431.3|41411.3|41443.8|41423.8|41456.1|41436.1|41431.1|41411.1|130
1614793500000|2021-03-03 17:45:00|41441.1|41421.1|41466.1|41446.1|41473.4|41453.4|41438.8|41418.8|145
1614793800000|2021-03-03 17:50:00|41465.9|41445.9|41435.9|41415.9|41473.6|41453.6|41431.1|41411.1|188
1614794100000|2021-03-03 17:55:00|41438.1|41418.1|41448.4|41428.4|41455.9|41435.9|41408.8|41388.8|1012
1614794400000|2021-03-03 18:00:00|41446.1|41426.1|41455.6|41435.6|41475.4|41455.4|41441.1|41421.1|475
1614794700000|2021-03-03 18:05:00|41453.4|41433.4|41470.6|41450.6|41477.5|41457.5|41450.9|41430.9|234
1614795000000|2021-03-03 18:10:00|41472.9|41452.9|41487.7|41467.7|41495.2|41475.2|41470.6|41450.6|186
1614795300000|2021-03-03 18:15:00|41485.4|41465.4|41530.2|41510.2|41530.2|41510.2|41485.2|41465.2|164
1614795600000|2021-03-03 18:20:00|41527.7|41507.7|41495.8|41475.8|41530.2|41510.2|41490.8|41470.8|139
1614795900000|2021-03-03 18:25:00|41498.1|41478.1|41550.6|41530.6|41570.6|41550.6|41490.8|41470.8|259
1614796200000|2021-03-03 18:30:00|41548.1|41528.1|41520.6|41500.6|41548.1|41528.1|41510.6|41490.6|349
1614796500000|2021-03-03 18:35:00|41518.1|41498.1|41520.6|41500.6|41538.1|41518.1|41515.6|41495.6|128
1614796800000|2021-03-03 18:40:00|41515.6|41495.6|41520.6|41500.6|41530.6|41510.6|41510.6|41490.6|98
1614797100000|2021-03-03 18:45:00|41522.9|41502.9|41505.6|41485.6|41533.1|41513.1|41496|41476|217
1614797400000|2021-03-03 18:50:00|41530.4|41510.4|41520.8|41500.8|41545.6|41525.6|41515.6|41495.6|151
1614797700000|2021-03-03 18:55:00|41520.6|41500.6|41485.6|41465.6|41520.6|41500.6|41473.3|41453.3|223
1614798000000|2021-03-03 19:00:00|41487.9|41467.9|41450.6|41430.6|41490.6|41470.6|41445.6|41425.6|121
1614798300000|2021-03-03 19:05:00|41453.1|41433.1|41445.4|41425.4|41465.6|41445.6|41430.6|41410.6|176
1614798600000|2021-03-03 19:10:00|41443.1|41423.1|41462.9|41442.9|41470.4|41450.4|41440.4|41420.4|79
1614798900000|2021-03-03 19:15:00|41460.4|41440.4|41422.7|41402.7|41462.9|41442.9|41407.5|41387.5|119
1614799200000|2021-03-03 19:20:00|41422.9|41402.9|41383.1|41363.1|41427.9|41407.9|41370.6|41350.6|114
1614799500000|2021-03-03 19:25:00|41385.4|41365.4|41372.7|41352.7|41390.4|41370.4|41360|41340|69
1614799800000|2021-03-03 19:30:00|41370.4|41350.4|41272.9|41252.9|41385.2|41365.2|41272.9|41252.9|225
1614800100000|2021-03-03 19:35:00|41270.6|41250.6|41400|41380|41400.2|41380.2|41270.6|41250.6|263
1614800400000|2021-03-03 19:40:00|41400.2|41380.2|41370.4|41350.4|41412.7|41392.7|41355.8|41335.8|140
1614800700000|2021-03-03 19:45:00|41372.7|41352.7|41365.2|41345.2|41375.4|41355.4|41315.6|41295.6|102
1614801000000|2021-03-03 19:50:00|41367.7|41347.7|41392.9|41372.9|41400.4|41380.4|41357.7|41337.7|244
1614801300000|2021-03-03 19:55:00|41392.7|41372.7|41377.9|41357.9|41402.7|41382.7|41365.4|41345.4|105
1614801600000|2021-03-03 20:00:00|41380.4|41360.4|41395.4|41375.4|41405.2|41385.2|41360.4|41340.4|52
1614801900000|2021-03-03 20:05:00|41395.2|41375.2|41380.2|41360.2|41400.4|41380.4|41360.4|41340.4|48
1614802200000|2021-03-03 20:10:00|41380.4|41360.4|41368.1|41348.1|41402.9|41382.9|41367.9|41347.9|55
1614802500000|2021-03-03 20:15:00|41367.9|41347.9|41368.1|41348.1|41373.1|41353.1|41345.4|41325.4|43
1614802800000|2021-03-03 20:20:00|41370.2|41350.2|41357.5|41337.5|41370.4|41350.4|41340.6|41320.6|52
1614803100000|2021-03-03 20:25:00|41355.2|41335.2|41345.6|41325.6|41375.6|41355.6|41327.7|41307.7|69
1614803400000|2021-03-03 20:30:00|41340.6|41320.6|41348.1|41328.1|41353.1|41333.1|41325.6|41305.6|93
1614803700000|2021-03-03 20:35:00|41345.8|41325.8|41328.1|41308.1|41355.6|41335.6|41323.1|41303.1|42
1614804000000|2021-03-03 20:40:00|41330.6|41310.6|41353.1|41333.1|41358.1|41338.1|41325.6|41305.6|61
1614804300000|2021-03-03 20:45:00|41355.6|41335.6|41355.6|41335.6|41383.1|41363.1|41355.6|41335.6|71
1614804600000|2021-03-03 20:50:00|41351|41331|41318.3|41298.3|41351|41331|41303.1|41283.1|86
1614804900000|2021-03-03 20:55:00|41320.6|41300.6|41310.6|41290.6|41335.8|41315.8|41298.7|41278.7|248
1614805200000|2021-03-03 21:00:00|41308.3|41288.3|41325.8|41305.8|41336|41316|41303.5|41283.5|145
1614805500000|2021-03-03 21:05:00|41323.3|41303.3|41315.6|41295.6|41330.8|41310.8|41315.4|41295.4|45
1614805800000|2021-03-03 21:10:00|41317.9|41297.9|41313.3|41293.3|41320.8|41300.8|41303.3|41283.3|28
1614806100000|2021-03-03 21:15:00|41311|41291|41320.8|41300.8|41320.8|41300.8|41311|41291|10
1614806400000|2021-03-03 21:20:00|41323.3|41303.3|41325.8|41305.8|41330.8|41310.8|41323.3|41303.3|21
1614806700000|2021-03-03 21:25:00|41328.3|41308.3|41287.9|41267.9|41335.8|41315.8|41287.5|41267.5|133
1614807000000|2021-03-03 21:30:00|41285.4|41265.4|41308.1|41288.1|41310.4|41290.4|41283.1|41263.1|40
1614807300000|2021-03-03 21:35:00|41307.9|41287.9|41300.4|41280.4|41310.4|41290.4|41297.9|41277.9|32
1614807600000|2021-03-03 21:40:00|41300.6|41280.6|41305.4|41285.4|41310.4|41290.4|41300.6|41280.6|18
1614807900000|2021-03-03 21:45:00|41302.9|41282.9|41273.1|41253.1|41310.4|41290.4|41273.1|41253.1|88
1614808200000|2021-03-03 21:50:00|41272.9|41252.9|41265.6|41245.6|41290.6|41270.6|41265.6|41245.6|42
1614808500000|2021-03-03 21:55:00|41258.3|41238.3|41057.9|41037.9|41258.3|41238.3|41050.2|41030.2|306
1614812400000|2021-03-03 23:00:00|41053.3|41033.3|41133.3|41113.3|41171|41151|41053.3|41033.3|199
1614812700000|2021-03-03 23:05:00|41133.5|41113.5|41118.1|41098.1|41168.3|41148.3|41113.3|41093.3|83
1614813000000|2021-03-03 23:10:00|41123.1|41103.1|41120.8|41100.8|41163.1|41143.1|41120.6|41100.6|37
1614813300000|2021-03-03 23:15:00|41118.5|41098.5|40990.3|40970.3|41120.6|41100.6|40983.3|40963.3|84
1614813600000|2021-03-03 23:20:00|41008.1|40988.1|40952.8|40932.8|41055.6|41035.6|40935.6|40915.6|121
1614813900000|2021-03-03 23:25:00|40960.6|40940.6|40920.3|40900.3|40975.1|40955.1|40917.8|40897.8|131
1614814200000|2021-03-03 23:30:00|40918.1|40898.1|40795.6|40775.6|40920.3|40900.3|40768.1|40748.1|327
1614814500000|2021-03-03 23:35:00|40795.3|40775.3|40808.3|40788.3|40843.1|40823.1|40793.1|40773.1|96
1614814800000|2021-03-03 23:40:00|40808.1|40788.1|40823.1|40803.1|40830.6|40810.6|40770.6|40750.6|128
1614815100000|2021-03-03 23:45:00|40822.8|40802.8|40810.6|40790.6|40822.8|40802.8|40793.1|40773.1|88
1614815400000|2021-03-03 23:50:00|40808.3|40788.3|40800.6|40780.6|40828.1|40808.1|40780.3|40760.3|147
1614815700000|2021-03-03 23:55:00|40801.6|40781.6|40830.5|40810.5|40870.6|40850.6|40801.6|40781.6|88
1614816000000|2021-03-04 00:00:00|40828.3|40808.3|40890.5|40870.5|40898|40878|40813|40793|100
1614816300000|2021-03-04 00:05:00|40892.8|40872.8|40987.8|40967.8|41008|40988|40885.8|40865.8|244
1614816600000|2021-03-04 00:10:00|40985.5|40965.5|40961|40941|40988|40968|40943|40923|261
1614816900000|2021-03-04 00:15:00|40968.3|40948.3|40978.5|40958.5|40986|40966|40963.5|40943.5|39
1614817200000|2021-03-04 00:20:00|40978.7|40958.7|40971.2|40951.2|40983.5|40963.5|40966|40946|54
1614817500000|2021-03-04 00:25:00|40973.5|40953.5|40971.2|40951.2|40996|40976|40963|40943|89
1614817800000|2021-03-04 00:30:00|40976|40956|41021|41001|41021|41001|40976|40956|97
1614818100000|2021-03-04 00:35:00|41023.5|41003.5|41016|40996|41028.5|41008.5|41011|40991|45
1614818400000|2021-03-04 00:40:00|41018.5|40998.5|41091|41071|41091|41071|41016|40996|164
1614818700000|2021-03-04 00:45:00|41096|41076|41066|41046|41113.3|41093.3|41051|41031|189
1614819000000|2021-03-04 00:50:00|41068.3|41048.3|41088.5|41068.5|41101|41081|41061.2|41041.2|102
1614819300000|2021-03-04 00:55:00|41090.8|41070.8|41111|41091|41111|41091|41078.5|41058.5|97
1614819600000|2021-03-04 01:00:00|41126|41106|41213.5|41193.5|41375.5|41355.5|41126|41106|811
1614819900000|2021-03-04 01:05:00|41211.2|41191.2|41156|41136|41223.5|41203.5|41121.2|41101.2|496
1614820200000|2021-03-04 01:10:00|41156.2|41136.2|41261.2|41241.2|41283.5|41263.5|41148.5|41128.5|345
1614820500000|2021-03-04 01:15:00|41263.5|41243.5|41323.2|41303.2|41346|41326|41256|41236|385
1614820800000|2021-03-04 01:20:00|41323|41303|41301|41281|41333.7|41313.7|41288.5|41268.5|228
1614821100000|2021-03-04 01:25:00|41303.5|41283.5|41338.5|41318.5|41348.5|41328.5|41293.5|41273.5|228
1614821400000|2021-03-04 01:30:00|41340.7|41320.7|41345.7|41325.7|41376|41356|41326|41306|249
1614821700000|2021-03-04 01:35:00|41346|41326|41346|41326|41353.5|41333.5|41323.5|41303.5|174
1614822000000|2021-03-04 01:40:00|41346.2|41326.2|41430.7|41410.7|41433|41413|41346.2|41326.2|230
1614822300000|2021-03-04 01:45:00|41433|41413|41456|41436|41456|41436|41403.5|41383.5|228
1614822600000|2021-03-04 01:50:00|41453.5|41433.5|41453.5|41433.5|41468.5|41448.5|41426|41406|191
1614822900000|2021-03-04 01:55:00|41451|41431|41488.5|41468.5|41488.5|41468.5|41406.2|41386.2|214
1614823200000|2021-03-04 02:00:00|41486.2|41466.2|41493.5|41473.5|41513.5|41493.5|41468.5|41448.5|268
1614823500000|2021-03-04 02:05:00|41496|41476|41448.7|41428.7|41513.5|41493.5|41446|41426|126
1614823800000|2021-03-04 02:10:00|41448.5|41428.5|41371|41351|41451|41431|41361.2|41341.2|287
1614824100000|2021-03-04 02:15:00|41366|41346|41296|41276|41393.2|41373.2|41293.5|41273.5|374
1614824400000|2021-03-04 02:20:00|41301.4|41281.4|41271|41251|41313.5|41293.5|41258.5|41238.5|277
1614824700000|2021-03-04 02:25:00|41268.5|41248.5|41253.5|41233.5|41298.5|41278.5|41251|41231|197
1614825000000|2021-03-04 02:30:00|41258.5|41238.5|41301|41281|41313.2|41293.2|41238.7|41218.7|393
1614825300000|2021-03-04 02:35:00|41303.2|41283.2|41311|41291|41351.2|41331.2|41278.7|41258.7|182
1614825600000|2021-03-04 02:40:00|41306|41286|41348.7|41328.7|41353.7|41333.7|41293.9|41273.9|149
1614825900000|2021-03-04 02:45:00|41350.9|41330.9|41338.7|41318.7|41360.9|41340.9|41338.7|41318.7|119
1614826200000|2021-03-04 02:50:00|41335.9|41315.9|41330.9|41310.9|41335.9|41315.9|41290.9|41270.9|158
1614826500000|2021-03-04 02:55:00|41328.7|41308.7|41295.9|41275.9|41338.2|41318.2|41263.4|41243.4|183
1614826800000|2021-03-04 03:00:00|41293.7|41273.7|41295.7|41275.7|41295.9|41275.9|41238.7|41218.7|182
1614827100000|2021-03-04 03:05:00|41295.9|41275.9|41295.9|41275.9|41330.9|41310.9|41278.4|41258.4|134
1614827400000|2021-03-04 03:10:00|41296.2|41276.2|41318.4|41298.4|41340.9|41320.9|41295.9|41275.9|149
1614827700000|2021-03-04 03:15:00|41315.9|41295.9|41315.9|41295.9|41330.9|41310.9|41305.9|41285.9|99
1614828000000|2021-03-04 03:20:00|41313.7|41293.7|41313.4|41293.4|41318.4|41298.4|41293.4|41273.4|67
1614828300000|2021-03-04 03:25:00|41315.7|41295.7|41380.9|41360.9|41383.4|41363.4|41315.7|41295.7|190
1614828600000|2021-03-04 03:30:00|41383.4|41363.4|41330.9|41310.9|41383.4|41363.4|41330.9|41310.9|76
1614828900000|2021-03-04 03:35:00|41333.4|41313.4|41275.9|41255.9|41338.4|41318.4|41275.9|41255.9|74
1614829200000|2021-03-04 03:40:00|41273.7|41253.7|41263.4|41243.4|41273.7|41253.7|41250.9|41230.9|133
1614829500000|2021-03-04 03:45:00|41265.7|41245.7|41200.9|41180.9|41265.7|41245.7|41195.9|41175.9|166
1614829800000|2021-03-04 03:50:00|41203.4|41183.4|41168.2|41148.2|41206.2|41186.2|41168.2|41148.2|98
1614830100000|2021-03-04 03:55:00|41170.5|41150.5|41100.9|41080.9|41178|41158|41096.2|41076.2|206
1614830400000|2021-03-04 04:00:00|41103.4|41083.4|41073.4|41053.4|41118.4|41098.4|41066.2|41046.2|151
1614830700000|2021-03-04 04:05:00|41070.9|41050.9|41123.4|41103.4|41123.4|41103.4|41035.9|41015.9|191
1614831000000|2021-03-04 04:10:00|41130.9|41110.9|41133.4|41113.4|41163.7|41143.7|41130.9|41110.9|104
1614831300000|2021-03-04 04:15:00|41133.2|41113.2|41065.9|41045.9|41133.2|41113.2|41053.4|41033.4|154
1614831600000|2021-03-04 04:20:00|41068.4|41048.4|41075.9|41055.9|41083.4|41063.4|41055.9|41035.9|119
1614831900000|2021-03-04 04:25:00|41078.2|41058.2|41118.4|41098.4|41138.4|41118.4|41075.9|41055.9|112
1614832200000|2021-03-04 04:30:00|41115.9|41095.9|41090.9|41070.9|41135.9|41115.9|41088.4|41068.4|75
1614832500000|2021-03-04 04:35:00|41088.2|41068.2|41188.7|41168.7|41190.9|41170.9|41088.2|41068.2|152
1614832800000|2021-03-04 04:40:00|41188.4|41168.4|41208.4|41188.4|41210.9|41190.9|41171.2|41151.2|98
1614833100000|2021-03-04 04:45:00|41218.2|41198.2|41208.4|41188.4|41228.4|41208.4|41190.9|41170.9|55
1614833400000|2021-03-04 04:50:00|41206.1|41186.1|41198.4|41178.4|41206.1|41186.1|41181.1|41161.1|60
1614833700000|2021-03-04 04:55:00|41200.9|41180.9|41285.9|41265.9|41303.4|41283.4|41200.9|41180.9|168
1614834000000|2021-03-04 05:00:00|41293.4|41273.4|41345.9|41325.9|41345.9|41325.9|41290.7|41270.7|143
1614834300000|2021-03-04 05:05:00|41348.4|41328.4|41303.4|41283.4|41348.4|41328.4|41288.6|41268.6|86
1614834600000|2021-03-04 05:10:00|41305.7|41285.7|41305.9|41285.9|41333.4|41313.4|41295.9|41275.9|58
1614834900000|2021-03-04 05:15:00|41303.2|41283.2|41285.9|41265.9|41315.9|41295.9|41270.9|41250.9|61
1614835200000|2021-03-04 05:20:00|41283.4|41263.4|41355.9|41335.9|41365.9|41345.9|41280.7|41260.7|160
1614835500000|2021-03-04 05:25:00|41350.9|41330.9|41323.4|41303.4|41350.9|41330.9|41320.9|41300.9|68
1614835800000|2021-03-04 05:30:00|41325.9|41305.9|41405.9|41385.9|41428.4|41408.4|41325.9|41305.9|267
1614836100000|2021-03-04 05:35:00|41408.4|41388.4|41458.4|41438.4|41473.2|41453.2|41405.9|41385.9|230
1614836400000|2021-03-04 05:40:00|41460.7|41440.7|41465.9|41445.9|41473|41453|41430.9|41410.9|163
1614836700000|2021-03-04 05:45:00|41460.9|41440.9|41458.2|41438.2|41465.9|41445.9|41440.9|41420.9|142
1614837000000|2021-03-04 05:50:00|41458.4|41438.4|41465.9|41445.9|41475.5|41455.5|41435.9|41415.9|139
1614837300000|2021-03-04 05:55:00|41463.6|41443.6|41418.6|41398.6|41465.9|41445.9|41418.6|41398.6|121
1614837600000|2021-03-04 06:00:00|41420.9|41400.9|41348.2|41328.2|41420.9|41400.9|41340.9|41320.9|381
1614837900000|2021-03-04 06:05:00|41348.4|41328.4|41425.4|41405.4|41430.7|41410.7|41348.4|41328.4|153
1614838200000|2021-03-04 06:10:00|41423.2|41403.2|41415.9|41395.9|41473.2|41453.2|41400.9|41380.9|188
1614838500000|2021-03-04 06:15:00|41415.7|41395.7|41378.4|41358.4|41420.7|41400.7|41363.4|41343.4|102
1614838800000|2021-03-04 06:20:00|41380.9|41360.9|41323.4|41303.4|41380.9|41360.9|41318.6|41298.6|208
1614839100000|2021-03-04 06:25:00|41320.9|41300.9|41338.4|41318.4|41378.4|41358.4|41313.4|41293.4|154
1614839400000|2021-03-04 06:30:00|41335.9|41315.9|41283.4|41263.4|41338.4|41318.4|41245.9|41225.9|245
1614839700000|2021-03-04 06:35:00|41280.9|41260.9|41046.1|41026.1|41285.9|41265.9|41043.2|41023.2|595
1614840000000|2021-03-04 06:40:00|41043.4|41023.4|41128.4|41108.4|41143.4|41123.4|41041.1|41021.1|318
1614840300000|2021-03-04 06:45:00|41130.9|41110.9|41128.6|41108.6|41153.4|41133.4|41076.1|41056.1|221
1614840600000|2021-03-04 06:50:00|41130.9|41110.9|41108.4|41088.4|41150.9|41130.9|41050.9|41030.9|260
1614840900000|2021-03-04 06:55:00|41105.9|41085.9|41035.9|41015.9|41125.7|41105.7|41028.2|41008.2|307
1614841200000|2021-03-04 07:00:00|41033.6|41013.6|41080.9|41060.9|41100.9|41080.9|41003.4|40983.4|297
1614841500000|2021-03-04 07:05:00|41078.4|41058.4|41013.6|40993.6|41088.9|41068.9|41006.4|40986.4|413
1614841800000|2021-03-04 07:10:00|41016.1|40996.1|41051.4|41031.4|41085.9|41065.9|41011.4|40991.4|195
1614842100000|2021-03-04 07:15:00|41053.9|41033.9|41106.1|41086.1|41121.1|41101.1|41038.6|41018.6|168
1614842400000|2021-03-04 07:20:00|41108.6|41088.6|41163.6|41143.6|41166.1|41146.1|41096.1|41076.1|180
1614842700000|2021-03-04 07:25:00|41165.9|41145.9|41128.4|41108.4|41173.4|41153.4|41121.1|41101.1|139
1614843000000|2021-03-04 07:30:00|41125.9|41105.9|40945.9|40925.9|41133.4|41113.4|40943.4|40923.4|532
1614843300000|2021-03-04 07:35:00|40948.4|40928.4|40816.1|40796.1|40980.9|40960.9|40811.3|40791.3|535
1614843600000|2021-03-04 07:40:00|40816.3|40796.3|40893.8|40873.8|40893.8|40873.8|40736.3|40716.3|554
1614843900000|2021-03-04 07:45:00|40891.6|40871.6|40801.3|40781.3|40901.3|40881.3|40778.8|40758.8|313
1614844200000|2021-03-04 07:50:00|40806.3|40786.3|40683.8|40663.8|40811.3|40791.3|40668.6|40648.6|411
1614844500000|2021-03-04 07:55:00|40686.3|40666.3|40546.1|40526.1|40703.8|40683.8|40541.6|40521.6|428
1614844800000|2021-03-04 08:00:00|40548.6|40528.6|40633.8|40613.8|40661.3|40641.3|40546.6|40526.6|394
1614845100000|2021-03-04 08:05:00|40633.6|40613.6|40768.8|40748.8|40781.3|40761.3|40588.8|40568.8|394
1614845400000|2021-03-04 08:10:00|40769.1|40749.1|40566.3|40546.3|40796.1|40776.1|40566.3|40546.3|306
1614845700000|2021-03-04 08:15:00|40563.8|40543.8|40521.3|40501.3|40606.3|40586.3|40436.3|40416.3|537
1614846000000|2021-03-04 08:20:00|40518.8|40498.8|40533.8|40513.8|40621.3|40601.3|40481.3|40461.3|387
1614846300000|2021-03-04 08:25:00|40536.3|40516.3|40596.3|40576.3|40598.8|40578.8|40506.3|40486.3|277
1614846600000|2021-03-04 08:30:00|40598.8|40578.8|40638.8|40618.8|40668.8|40648.8|40533.8|40513.8|310
1614846900000|2021-03-04 08:35:00|40636.6|40616.6|40613.8|40593.8|40636.6|40616.6|40563.8|40543.8|219
1614847200000|2021-03-04 08:40:00|40616.1|40596.1|40601.3|40581.3|40633.8|40613.8|40578.8|40558.8|122
1614847500000|2021-03-04 08:45:00|40596.6|40576.6|40608.8|40588.8|40626.3|40606.3|40583.8|40563.8|152
1614847800000|2021-03-04 08:50:00|40606.6|40586.6|40673.8|40653.8|40673.8|40653.8|40538.6|40518.6|219
1614848100000|2021-03-04 08:55:00|40676.3|40656.3|40623.8|40603.8|40681.3|40661.3|40616.3|40596.3|186
1614848400000|2021-03-04 09:00:00|40626.6|40606.6|40549.1|40529.1|40648.8|40628.8|40531.1|40511.1|194
1614848700000|2021-03-04 09:05:00|40546.3|40526.3|40558.8|40538.8|40578.8|40558.8|40544.1|40524.1|106
1614849000000|2021-03-04 09:10:00|40559.1|40539.1|40536.3|40516.3|40601.3|40581.3|40533.8|40513.8|181
1614849300000|2021-03-04 09:15:00|40533.8|40513.8|40468.8|40448.8|40546.3|40526.3|40463.8|40443.8|300
1614849600000|2021-03-04 09:20:00|40463.8|40443.8|40168.8|40148.8|40489.1|40469.1|40168.8|40148.8|718
1614849900000|2021-03-04 09:25:00|40171.1|40151.1|39815|39795|40201.3|40181.3|39801.8|39781.8|1830
1614850200000|2021-03-04 09:30:00|39819.3|39799.3|39786.8|39766.8|39854.3|39834.3|39547.7|39527.7|1114
1614850500000|2021-03-04 09:35:00|39779.3|39759.3|39652|39632|39791.8|39771.8|39607.3|39587.3|732
1614850800000|2021-03-04 09:40:00|39649.3|39629.3|39444.3|39424.3|39649.3|39629.3|39386.8|39366.8|1113
1614851100000|2021-03-04 09:45:00|39431.8|39411.8|39544.3|39524.3|39566.6|39546.6|39337|39317|864
1614851400000|2021-03-04 09:50:00|39541.8|39521.8|39599.3|39579.3|39753.8|39733.8|39502|39482|907
1614851700000|2021-03-04 09:55:00|39579.3|39559.3|39781.8|39761.8|39824.5|39804.5|39564.3|39544.3|579
1614852000000|2021-03-04 10:00:00|39779.3|39759.3|39749.3|39729.3|39791.8|39771.8|39567.3|39547.3|519
1614852300000|2021-03-04 10:05:00|39761.3|39741.3|39562.3|39542.3|39784.3|39764.3|39559.8|39539.8|1051
1614852600000|2021-03-04 10:10:00|39560|39540|39517.5|39497.5|39579.8|39559.8|39457.3|39437.3|465
1614852900000|2021-03-04 10:15:00|39519.8|39499.8|39447.3|39427.3|39537.3|39517.3|39399.8|39379.8|449
1614853200000|2021-03-04 10:20:00|39449.8|39429.8|39424.8|39404.8|39497.3|39477.3|39349.8|39329.8|550
1614853500000|2021-03-04 10:25:00|39422.3|39402.3|39424.5|39404.5|39449.8|39429.8|39374.8|39354.8|431
1614853800000|2021-03-04 10:30:00|39426.8|39406.8|39602.3|39582.3|39612|39592|39404.8|39384.8|604
1614854100000|2021-03-04 10:35:00|39604.8|39584.8|39599.8|39579.8|39607.3|39587.3|39567.3|39547.3|284
1614854400000|2021-03-04 10:40:00|39602|39582|39609.8|39589.8|39649.8|39629.8|39597.3|39577.3|252
1614854700000|2021-03-04 10:45:00|39609.5|39589.5|39620|39600|39689.8|39669.8|39544.8|39524.8|303
1614855000000|2021-03-04 10:50:00|39619.8|39599.8|39579.8|39559.8|39624.8|39604.8|39549.8|39529.8|313
1614855300000|2021-03-04 10:55:00|39582|39562|39614.8|39594.8|39654.5|39634.5|39545|39525|230
1614855600000|2021-03-04 11:00:00|39617|39597|39574.8|39554.8|39621.6|39601.6|39519.8|39499.8|268
1614855900000|2021-03-04 11:05:00|39574.5|39554.5|39499.8|39479.8|39587.3|39567.3|39469.5|39449.5|275
1614856200000|2021-03-04 11:10:00|39497.3|39477.3|39377.3|39357.3|39499.8|39479.8|39375|39355|333
1614856500000|2021-03-04 11:15:00|39379.5|39359.5|39364.8|39344.8|39384.8|39364.8|39314.8|39294.8|487
1614856800000|2021-03-04 11:20:00|39362.3|39342.3|39517.3|39497.3|39519.8|39499.8|39357.3|39337.3|374
1614857100000|2021-03-04 11:25:00|39514.8|39494.8|39427.5|39407.5|39524.5|39504.5|39404.8|39384.8|163
1614857400000|2021-03-04 11:30:00|39427.3|39407.3|39517|39497|39517|39497|39427.3|39407.3|191
1614857700000|2021-03-04 11:35:00|39514.8|39494.8|39587.3|39567.3|39594.5|39574.5|39492.3|39472.3|249
1614858000000|2021-03-04 11:40:00|39589.5|39569.5|39562.3|39542.3|39617.3|39597.3|39519.8|39499.8|244
1614858300000|2021-03-04 11:45:00|39564.8|39544.8|39614.8|39594.8|39614.8|39594.8|39549.8|39529.8|222
1614858600000|2021-03-04 11:50:00|39612.3|39592.3|39682|39662|39704.5|39684.5|39589.8|39569.8|484
1614858900000|2021-03-04 11:55:00|39669.8|39649.8|39687|39667|39707|39687|39632.3|39612.3|263
1614859200000|2021-03-04 12:00:00|39694.3|39674.3|39739.8|39719.8|39747.5|39727.5|39679.8|39659.8|316
1614859500000|2021-03-04 12:05:00|39737.5|39717.5|39702.3|39682.3|39742.3|39722.3|39662.3|39642.3|277
1614859800000|2021-03-04 12:10:00|39704.5|39684.5|39704.8|39684.8|39722.3|39702.3|39692.3|39672.3|248
1614860100000|2021-03-04 12:15:00|39704.5|39684.5|39614.5|39594.5|39704.5|39684.5|39557|39537|436
1614860400000|2021-03-04 12:20:00|39614.8|39594.8|39649.8|39629.8|39652.5|39632.5|39587.3|39567.3|291
1614860700000|2021-03-04 12:25:00|39652.3|39632.3|39717.3|39697.3|39732|39712|39642.3|39622.3|589
1614861000000|2021-03-04 12:30:00|39717.5|39697.5|39824.8|39804.8|39827.3|39807.3|39717.3|39697.3|667
1614861300000|2021-03-04 12:35:00|39822.5|39802.5|39869.8|39849.8|39872.3|39852.3|39807.3|39787.3|398
1614861600000|2021-03-04 12:40:00|39869.5|39849.5|39872.3|39852.3|39897.3|39877.3|39832.3|39812.3|406
1614861900000|2021-03-04 12:45:00|39874.5|39854.5|39924.8|39904.8|39924.8|39904.8|39839.8|39819.8|348
1614862200000|2021-03-04 12:50:00|39927|39907|40017.3|39997.3|40032.3|40012.3|39927|39907|717
1614862500000|2021-03-04 12:55:00|40014.8|39994.8|40061.8|40041.8|40094.3|40074.3|39992.5|39972.5|702
1614862800000|2021-03-04 13:00:00|40059.5|40039.5|40349.3|40329.3|40416.8|40396.8|40054.3|40034.3|2208
1614863100000|2021-03-04 13:05:00|40351.5|40331.5|40527.3|40507.3|40539.8|40519.8|40264.8|40244.8|1240
1614863400000|2021-03-04 13:10:00|40529.5|40509.5|40656.8|40636.8|40748.6|40728.6|40462.5|40442.5|1887
1614863700000|2021-03-04 13:15:00|40661.5|40641.5|40737.3|40717.3|40789.3|40769.3|40629.3|40609.3|1274
1614864000000|2021-03-04 13:20:00|40739.5|40719.5|40804.8|40784.8|40854.5|40834.5|40722.3|40702.3|1057
1614864300000|2021-03-04 13:25:00|40807.3|40787.3|40672|40652|40871.8|40851.8|40662.3|40642.3|778
1614864600000|2021-03-04 13:30:00|40669.8|40649.8|40779.8|40759.8|40864.8|40844.8|40642.5|40622.5|1221
1614864900000|2021-03-04 13:35:00|40777.5|40757.5|40839.5|40819.5|40842.3|40822.3|40715|40695|703
1614865200000|2021-03-04 13:40:00|40837.3|40817.3|40811.8|40791.8|40869.3|40849.3|40784.8|40764.8|768
1614865500000|2021-03-04 13:45:00|40806.8|40786.8|40722|40702|40821.8|40801.8|40707|40687|774
1614865800000|2021-03-04 13:50:00|40722.5|40702.5|40699.8|40679.8|40779.8|40759.8|40687.3|40667.3|461
1614866100000|2021-03-04 13:55:00|40697.3|40677.3|40777|40757|40796.8|40776.8|40649.8|40629.8|739
1614866400000|2021-03-04 14:00:00|40776.8|40756.8|40707.3|40687.3|40796.8|40776.8|40657.3|40637.3|620
1614866700000|2021-03-04 14:05:00|40705|40685|40590|40570|40737.3|40717.3|40590|40570|667
1614867000000|2021-03-04 14:10:00|40592.3|40572.3|40644.8|40624.8|40682.3|40662.3|40589.8|40569.8|576
1614867300000|2021-03-04 14:15:00|40647.3|40627.3|40592.3|40572.3|40677.3|40657.3|40572.3|40552.3|431
1614867600000|2021-03-04 14:20:00|40589.8|40569.8|40674.8|40654.8|40677.3|40657.3|40580.2|40560.2|379
1614867900000|2021-03-04 14:25:00|40672.3|40652.3|40507.3|40487.3|40674.8|40654.8|40495|40475|609
1614868200000|2021-03-04 14:30:00|40507|40487|40655|40635|40667.3|40647.3|40487.3|40467.3|904
1614868500000|2021-03-04 14:35:00|40659.8|40639.8|40569.8|40549.8|40667.3|40647.3|40549.8|40529.8|615
1614868800000|2021-03-04 14:40:00|40572.3|40552.3|40377.3|40357.3|40617.3|40597.3|40374.8|40354.8|977
1614869100000|2021-03-04 14:45:00|40375|40355|40229.8|40209.8|40474.3|40454.3|40225.2|40205.2|1326
1614869400000|2021-03-04 14:50:00|40232|40212|40344.8|40324.8|40372.3|40352.3|40223.5|40203.5|917
1614869700000|2021-03-04 14:55:00|40342.3|40322.3|40340|40320|40399.8|40379.8|40329.8|40309.8|527
1614870000000|2021-03-04 15:00:00|40337.7|40317.7|40199.8|40179.8|40362.3|40342.3|40162.3|40142.3|1040
1614870300000|2021-03-04 15:05:00|40202|40182|40214.8|40194.8|40292.3|40272.3|40175|40155|610
1614870600000|2021-03-04 15:10:00|40207.7|40187.7|40107.3|40087.3|40211.8|40191.8|39970|39950|1035
1614870900000|2021-03-04 15:15:00|40102.3|40082.3|40072.3|40052.3|40117.3|40097.3|40007.3|39987.3|725
1614871200000|2021-03-04 15:20:00|40069.8|40049.8|40184.8|40164.8|40292.3|40272.3|40020|40000|1049
1614871500000|2021-03-04 15:25:00|40182.5|40162.5|40282.3|40262.3|40294.8|40274.8|40119.8|40099.8|695
1614871800000|2021-03-04 15:30:00|40284.8|40264.8|40317.3|40297.3|40377.3|40357.3|40232.5|40212.5|714
1614872100000|2021-03-04 15:35:00|40319.5|40299.5|40454|40434|40504.3|40484.3|40309.8|40289.8|1008
1614872400000|2021-03-04 15:40:00|40449.3|40429.3|40599.3|40579.3|40604.3|40584.3|40449.3|40429.3|792
1614872700000|2021-03-04 15:45:00|40596.8|40576.8|40459.3|40439.3|40644.3|40624.3|40449.3|40429.3|1007
1614873000000|2021-03-04 15:50:00|40457|40437|40399.3|40379.3|40531.8|40511.8|40379.3|40359.3|664
1614873300000|2021-03-04 15:55:00|40404|40384|40581.8|40561.8|40591.8|40571.8|40404|40384|511
1614873600000|2021-03-04 16:00:00|40584.5|40564.5|40589.3|40569.3|40629.3|40609.3|40542|40522|678
1614873900000|2021-03-04 16:05:00|40594|40574|40564.5|40544.5|40594.3|40574.3|40519.3|40499.3|438
1614874200000|2021-03-04 16:10:00|40564.8|40544.8|40469.3|40449.3|40569.3|40549.3|40449.5|40429.5|364
1614874500000|2021-03-04 16:15:00|40467|40447|40509.3|40489.3|40561.5|40541.5|40464.3|40444.3|389
1614874800000|2021-03-04 16:20:00|40504.8|40484.8|40479.3|40459.3|40509.3|40489.3|40451.5|40431.5|301
1614875100000|2021-03-04 16:25:00|40476.8|40456.8|40524.3|40504.3|40526.8|40506.8|40459.5|40439.5|240
1614875400000|2021-03-04 16:30:00|40524|40504|40499.3|40479.3|40584.3|40564.3|40494.3|40474.3|310
1614875700000|2021-03-04 16:35:00|40506|40486|40559.3|40539.3|40559.3|40539.3|40479.3|40459.3|288
1614876000000|2021-03-04 16:40:00|40559.5|40539.5|40546.8|40526.8|40609.3|40589.3|40524|40504|620
1614876300000|2021-03-04 16:45:00|40544.5|40524.5|40452|40432|40549|40529|40424.5|40404.5|513
1614876600000|2021-03-04 16:50:00|40459|40439|40384.3|40364.3|40476.8|40456.8|40376.8|40356.8|439
1614876900000|2021-03-04 16:55:00|40382|40362|40484.3|40464.3|40484.3|40464.3|40374.3|40354.3|498
1614877200000|2021-03-04 17:00:00|40486.8|40466.8|40444.3|40424.3|40501.3|40481.3|40404.5|40384.5|176
1614877500000|2021-03-04 17:05:00|40444.5|40424.5|40499.8|40479.8|40509.3|40489.3|40439.3|40419.3|206
1614877800000|2021-03-04 17:10:00|40499.5|40479.5|40270|40250|40499.5|40479.5|40199.8|40179.8|668
1614878100000|2021-03-04 17:15:00|40269.8|40249.8|40409.8|40389.8|40444.8|40424.8|40269.8|40249.8|445
1614878400000|2021-03-04 17:20:00|40414.5|40394.5|40324.8|40304.8|40464.5|40444.5|40225|40205|414
1614878700000|2021-03-04 17:25:00|40327|40307|40207.3|40187.3|40327|40307|40119.8|40099.8|415
1614879000000|2021-03-04 17:30:00|40204.8|40184.8|40164.8|40144.8|40244.8|40224.8|40129.8|40109.8|372
1614879300000|2021-03-04 17:35:00|40162.5|40142.5|40102.8|40082.8|40179.5|40159.5|40000|39980|700
1614879600000|2021-03-04 17:40:00|40101.5|40081.5|40132.3|40112.3|40254.8|40234.8|40089.8|40069.8|556
1614879900000|2021-03-04 17:45:00|40134.8|40114.8|39999.8|39979.8|40134.8|40114.8|39999.8|39979.8|556
1614880200000|2021-03-04 17:50:00|39997.5|39977.5|39924.5|39904.5|40047.3|40027.3|39848|39828|643
1614880500000|2021-03-04 17:55:00|39924.8|39904.8|39891|39871|39942|39922|39689.8|39669.8|1703
1614880800000|2021-03-04 18:00:00|39893.3|39873.3|39826.8|39806.8|39909.3|39889.3|39789.8|39769.8|580
1614881100000|2021-03-04 18:05:00|39841.3|39821.3|39694.3|39674.3|39841.3|39821.3|39694.3|39674.3|418
1614881400000|2021-03-04 18:10:00|39692|39672|39684.3|39664.3|39744.3|39724.3|39591.8|39571.8|490
1614881700000|2021-03-04 18:15:00|39684|39664|39729.3|39709.3|39736.8|39716.8|39644.3|39624.3|435
1614882000000|2021-03-04 18:20:00|39729|39709|39622.3|39602.3|39729|39709|39622.3|39602.3|456
1614882300000|2021-03-04 18:25:00|39631.8|39611.8|39649.8|39629.8|39669.8|39649.8|39557.8|39537.8|463
1614882600000|2021-03-04 18:30:00|39652|39632|39414.8|39394.8|39659.8|39639.8|39389.8|39369.8|557
1614882900000|2021-03-04 18:35:00|39419.5|39399.5|39522.3|39502.3|39549.5|39529.5|39419.5|39399.5|376
1614883200000|2021-03-04 18:40:00|39519.8|39499.8|39434.3|39414.3|39537.3|39517.3|39407.3|39387.3|239
1614883500000|2021-03-04 18:45:00|39437|39417|39364.8|39344.8|39437|39417|39322.5|39302.5|342
1614883800000|2021-03-04 18:50:00|39367|39347|39012.5|38992.5|39367.3|39347.3|38932.8|38912.8|1290
1614884100000|2021-03-04 18:55:00|39012.8|38992.8|39005.5|38985.5|39170.3|39150.3|38957.8|38937.8|433
1614884400000|2021-03-04 19:00:00|39010|38990|38925.8|38905.8|39015.5|38995.5|38515.3|38495.3|1021
1614884700000|2021-03-04 19:05:00|38932.5|38912.5|38888.3|38868.3|39010.5|38990.5|38768.5|38748.5|522
1614885000000|2021-03-04 19:10:00|38869.3|38849.3|39092.8|39072.8|39305.8|39285.8|38868.3|38848.3|685
1614885300000|2021-03-04 19:15:00|39090.5|39070.5|39292.8|39272.8|39297.8|39277.8|39050.3|39030.3|268
1614885600000|2021-03-04 19:20:00|39293|39273|39298.3|39278.3|39385.3|39365.3|39190.8|39170.8|332
1614885900000|2021-03-04 19:25:00|39297.3|39277.3|39230.3|39210.3|39370.3|39350.3|39222.8|39202.8|583
1614886200000|2021-03-04 19:30:00|39239.2|39219.2|39165.5|39145.5|39255.3|39235.3|39097.5|39077.5|250
1614886500000|2021-03-04 19:35:00|39167.8|39147.8|39185.3|39165.3|39212.5|39192.5|39112.5|39092.5|148
1614886800000|2021-03-04 19:40:00|39187.8|39167.8|39367.3|39347.3|39369.5|39349.5|39187.8|39167.8|234
1614887100000|2021-03-04 19:45:00|39357.5|39337.5|39402.3|39382.3|39442.3|39422.3|39315.3|39295.3|311
1614887400000|2021-03-04 19:50:00|39404.5|39384.5|39392.5|39372.5|39414.5|39394.5|39320.5|39300.5|173
1614887700000|2021-03-04 19:55:00|39399.2|39379.2|39388|39368|39442.3|39422.3|39357.5|39337.5|312
1614888000000|2021-03-04 20:00:00|39390.3|39370.3|39335.3|39315.3|39445|39425|39335.3|39315.3|188
1614888300000|2021-03-04 20:05:00|39332.8|39312.8|39367.5|39347.5|39405.3|39385.3|39332.8|39312.8|170
1614888600000|2021-03-04 20:10:00|39365.3|39345.3|39282.8|39262.8|39367.8|39347.8|39235.3|39215.3|148
1614888900000|2021-03-04 20:15:00|39276|39256|39332|39312|39332|39312|39228.3|39208.3|131
1614889200000|2021-03-04 20:20:00|39334.5|39314.5|39162.8|39142.8|39337|39317|39143|39123|171
1614889500000|2021-03-04 20:25:00|39160.5|39140.5|39310.3|39290.3|39315|39295|39160.3|39140.3|94
1614889800000|2021-03-04 20:30:00|39312.5|39292.5|39362.8|39342.8|39397.5|39377.5|39297.8|39277.8|90
1614890100000|2021-03-04 20:35:00|39360.3|39340.3|39342.8|39322.8|39382.8|39362.8|39333.3|39313.3|57
1614890400000|2021-03-04 20:40:00|39345|39325|39352.8|39332.8|39395.3|39375.3|39330.3|39310.3|105
1614890700000|2021-03-04 20:45:00|39350.5|39330.5|39388|39368|39407.8|39387.8|39317.8|39297.8|89
1614891000000|2021-03-04 20:50:00|39385.8|39365.8|39332.8|39312.8|39397.8|39377.8|39332.8|39312.8|50
1614891300000|2021-03-04 20:55:00|39328.3|39308.3|39350.3|39330.3|39365.3|39345.3|39305.3|39285.3|79
1614891600000|2021-03-04 21:00:00|39354.7|39334.7|39413.3|39393.3|39447.5|39427.5|39354.7|39334.7|66
1614891900000|2021-03-04 21:05:00|39420.5|39400.5|39453|39433|39453.3|39433.3|39405.3|39385.3|115
1614892200000|2021-03-04 21:10:00|39452.8|39432.8|39435.3|39415.3|39452.8|39432.8|39428|39408|30
1614892500000|2021-03-04 21:15:00|39437.8|39417.8|39407.5|39387.5|39440.3|39420.3|39407.5|39387.5|31
1614892800000|2021-03-04 21:20:00|39407|39387|39427.8|39407.8|39432.8|39412.8|39405|39385|66
1614893100000|2021-03-04 21:25:00|39427.5|39407.5|39402.8|39382.8|39427.5|39407.5|39402.5|39382.5|22
1614893400000|2021-03-04 21:30:00|39402.5|39382.5|39435.3|39415.3|39442.5|39422.5|39397.8|39377.8|22
1614893700000|2021-03-04 21:35:00|39435.5|39415.5|39447.8|39427.8|39463|39443|39435.5|39415.5|47
1614894000000|2021-03-04 21:40:00|39450|39430|39447.8|39427.8|39462.5|39442.5|39447.8|39427.8|23
1614894300000|2021-03-04 21:45:00|39445.3|39425.3|39422.8|39402.8|39455.3|39435.3|39362.5|39342.5|107
1614894600000|2021-03-04 21:50:00|39422.5|39402.5|39415.3|39395.3|39422.5|39402.5|39410|39390|21
1614894900000|2021-03-04 21:55:00|39417.5|39397.5|39435.3|39415.3|39457.5|39437.5|39417.5|39397.5|57
1614898800000|2021-03-04 23:00:00|39526.7|39506.7|39512.8|39492.8|39542.8|39522.8|39470.3|39450.3|160
1614899100000|2021-03-04 23:05:00|39510.5|39490.5|39490.5|39470.5|39510.5|39490.5|39477.8|39457.8|70
1614899400000|2021-03-04 23:10:00|39487.8|39467.8|39575.3|39555.3|39577.8|39557.8|39475.3|39455.3|71
1614899700000|2021-03-04 23:15:00|39570.3|39550.3|39572.8|39552.8|39577.8|39557.8|39552.8|39532.8|42
1614900000000|2021-03-04 23:20:00|39570.3|39550.3|39540.3|39520.3|39580.3|39560.3|39507.8|39487.8|79
1614900300000|2021-03-04 23:25:00|39542.8|39522.8|39557.2|39537.2|39557.2|39537.2|39532.8|39512.8|33
1614900600000|2021-03-04 23:30:00|39557.5|39537.5|39515.3|39495.3|39567.8|39547.8|39487.8|39467.8|59
1614900900000|2021-03-04 23:35:00|39510.3|39490.3|39512.5|39492.5|39515|39495|39489.7|39469.7|42
1614901200000|2021-03-04 23:40:00|39512.2|39492.2|39545.3|39525.3|39562.8|39542.8|39512.2|39492.2|43
1614901500000|2021-03-04 23:45:00|39543|39523|39475.3|39455.3|39543|39523|39475.3|39455.3|149
1614901800000|2021-03-04 23:50:00|39479.7|39459.7|39343|39323|39497.8|39477.8|39335|39315|230
1614902100000|2021-03-04 23:55:00|39345.3|39325.3|39280.3|39260.3|39347.8|39327.8|39205.5|39185.5|148
1614902400000|2021-03-05 00:00:00|39277.8|39257.8|39248.3|39228.3|39357.8|39337.8|39248.3|39228.3|94
1614902700000|2021-03-05 00:05:00|39250.8|39230.8|39087.8|39067.8|39265.3|39245.3|39080.8|39060.8|159
1614903000000|2021-03-05 00:10:00|39097.8|39077.8|39137.8|39117.8|39157.5|39137.5|39035.3|39015.3|179
1614903300000|2021-03-05 00:15:00|39137.5|39117.5|39195.3|39175.3|39195.3|39175.3|39137.5|39117.5|126
1614903600000|2021-03-05 00:20:00|39195|39175|39157.8|39137.8|39217.8|39197.8|39155.3|39135.3|97
1614903900000|2021-03-05 00:25:00|39160.3|39140.3|39200.3|39180.3|39210.3|39190.3|39155.3|39135.3|82
1614904200000|2021-03-05 00:30:00|39204.7|39184.7|39107.8|39087.8|39205.3|39185.3|39090.5|39070.5|129
1614904500000|2021-03-05 00:35:00|39110.3|39090.3|39190|39170|39190|39170|39105.3|39085.3|77
1614904800000|2021-03-05 00:40:00|39192.2|39172.2|39282.8|39262.8|39290.3|39270.3|39190|39170|134
1614905100000|2021-03-05 00:45:00|39285|39265|39390.3|39370.3|39407.5|39387.5|39285|39265|149
1614905400000|2021-03-05 00:50:00|39392.5|39372.5|39452.8|39432.8|39467.8|39447.8|39387.8|39367.8|157
1614905700000|2021-03-05 00:55:00|39455|39435|39550.3|39530.3|39555|39535|39435.3|39415.3|220
1614906000000|2021-03-05 01:00:00|39554.7|39534.7|39650.3|39630.3|39980.3|39960.3|39497.8|39477.8|1803
1614906300000|2021-03-05 01:05:00|39655.3|39635.3|39745.3|39725.3|39855|39835|39632.5|39612.5|1017
1614906600000|2021-03-05 01:10:00|39740.8|39720.8|39715.3|39695.3|39750.5|39730.5|39637.8|39617.8|489
1614906900000|2021-03-05 01:15:00|39715|39695|39645.3|39625.3|39715|39695|39600.3|39580.3|469
1614907200000|2021-03-05 01:20:00|39640.3|39620.3|39528.6|39508.6|39660.3|39640.3|39528.6|39508.6|502
1614907500000|2021-03-05 01:25:00|39526.1|39506.1|39478|39458|39526.1|39506.1|39343.6|39323.6|838
1614907800000|2021-03-05 01:30:00|39473.3|39453.3|39531.1|39511.1|39571.1|39551.1|39385.8|39365.8|548
1614908100000|2021-03-05 01:35:00|39531.3|39511.3|39685.8|39665.8|39698.3|39678.3|39490.8|39470.8|381
1614908400000|2021-03-05 01:40:00|39690.8|39670.8|39885.8|39865.8|39893|39873|39650.8|39630.8|538
1614908700000|2021-03-05 01:45:00|39890.5|39870.5|39770.8|39750.8|39913.3|39893.3|39748|39728|373
1614909000000|2021-03-05 01:50:00|39768|39748|39710.8|39690.8|39775.5|39755.5|39648.3|39628.3|299
1614909300000|2021-03-05 01:55:00|39703.6|39683.6|39638.3|39618.3|39725.3|39705.3|39636.3|39616.3|259
1614909600000|2021-03-05 02:00:00|39640.8|39620.8|39705.8|39685.8|39728.3|39708.3|39615.8|39595.8|298
1614909900000|2021-03-05 02:05:00|39708|39688|39706.1|39686.1|39778.6|39758.6|39701.1|39681.1|362
1614910200000|2021-03-05 02:10:00|39708.3|39688.3|39806.1|39786.1|39838.3|39818.3|39701.1|39681.1|353
1614910500000|2021-03-05 02:15:00|39808.3|39788.3|39810.8|39790.8|39867.8|39847.8|39778.6|39758.6|347
1614910800000|2021-03-05 02:20:00|39813.3|39793.3|39836.1|39816.1|39898.3|39878.3|39813.3|39793.3|169
1614911100000|2021-03-05 02:25:00|39850.5|39830.5|39793.3|39773.3|39870.8|39850.8|39778.3|39758.3|194
1614911400000|2021-03-05 02:30:00|39793|39773|39875.8|39855.8|39918.3|39898.3|39755.8|39735.8|325
1614911700000|2021-03-05 02:35:00|39878.3|39858.3|39870.8|39850.8|39945.5|39925.5|39845.8|39825.8|321
1614912000000|2021-03-05 02:40:00|39873|39853|39888.8|39868.8|39888.8|39868.8|39818.3|39798.3|272
1614912300000|2021-03-05 02:45:00|39888.6|39868.6|39978.8|39958.8|39986.1|39966.1|39886.3|39866.3|240
1614912600000|2021-03-05 02:50:00|39981.1|39961.1|39951.3|39931.3|39998.3|39978.3|39941.3|39921.3|248
1614912900000|2021-03-05 02:55:00|39953.6|39933.6|40013.6|39993.6|40018.6|39998.6|39938.8|39918.8|281
1614913200000|2021-03-05 03:00:00|40013.8|39993.8|40061.1|40041.1|40145.3|40125.3|39978.6|39958.6|391
1614913500000|2021-03-05 03:05:00|40063.6|40043.6|40023.6|40003.6|40075.5|40055.5|39966.1|39946.1|308
1614913800000|2021-03-05 03:10:00|40025.8|40005.8|40110.8|40090.8|40123.3|40103.3|40025.8|40005.8|360
1614914100000|2021-03-05 03:15:00|40111.1|40091.1|40033.6|40013.6|40130.8|40110.8|40033.6|40013.6|289
1614914400000|2021-03-05 03:20:00|40035.8|40015.8|39981.3|39961.3|40070.8|40050.8|39981.3|39961.3|276
1614914700000|2021-03-05 03:25:00|39979.1|39959.1|39970.5|39950.5|39998.3|39978.3|39933.3|39913.3|287
1614915000000|2021-03-05 03:30:00|39970.8|39950.8|40073.3|40053.3|40095.5|40075.5|39945.8|39925.8|146
1614915300000|2021-03-05 03:35:00|40075.8|40055.8|40098.3|40078.3|40123.3|40103.3|40075.8|40055.8|121
1614915600000|2021-03-05 03:40:00|40098.6|40078.6|40070.8|40050.8|40103|40083|40043.3|40023.3|136
1614915900000|2021-03-05 03:45:00|40073|40053|40058.3|40038.3|40078.3|40058.3|40055.8|40035.8|71
1614916200000|2021-03-05 03:50:00|40060.8|40040.8|40095.8|40075.8|40103.3|40083.3|40058|40038|68
1614916500000|2021-03-05 03:55:00|40093.3|40073.3|40093.3|40073.3|40095.8|40075.8|40078.3|40058.3|57
1614916800000|2021-03-05 04:00:00|40095.5|40075.5|40045.8|40025.8|40095.8|40075.8|40043.3|40023.3|83
1614917100000|2021-03-05 04:05:00|40043.6|40023.6|40038.3|40018.3|40070.8|40050.8|40031.3|40011.3|71
1614917400000|2021-03-05 04:10:00|40040.5|40020.5|40055.8|40035.8|40065.5|40045.5|40038.3|40018.3|40
1614917700000|2021-03-05 04:15:00|40056.1|40036.1|40035.8|40015.8|40075.8|40055.8|40035.8|40015.8|71
1614918000000|2021-03-05 04:20:00|40033.6|40013.6|40005.8|39985.8|40040.8|40020.8|39995.8|39975.8|103
1614918300000|2021-03-05 04:25:00|40008.3|39988.3|40040.5|40020.5|40040.8|40020.8|39998.3|39978.3|75
1614918600000|2021-03-05 04:30:00|40042.8|40022.8|40028.3|40008.3|40063.3|40043.3|40020.8|40000.8|83
1614918900000|2021-03-05 04:35:00|40028.6|40008.6|40028.3|40008.3|40043.6|40023.6|40018.6|39998.6|44
1614919200000|2021-03-05 04:40:00|40026.1|40006.1|39995.8|39975.8|40030.5|40010.5|39995.8|39975.8|51
1614919500000|2021-03-05 04:45:00|39998.3|39978.3|39983.3|39963.3|40000.8|39980.8|39978.3|39958.3|69
1614919800000|2021-03-05 04:50:00|39985.8|39965.8|39995.5|39975.5|40006.1|39986.1|39983.3|39963.3|61
1614920100000|2021-03-05 04:55:00|39995.8|39975.8|39983.6|39963.6|39995.8|39975.8|39978.9|39958.9|29
1614920400000|2021-03-05 05:00:00|39981.1|39961.1|40070.8|40050.8|40073.3|40053.3|39981.1|39961.1|188
1614920700000|2021-03-05 05:05:00|40073.3|40053.3|40028.3|40008.3|40075.5|40055.5|39988.3|39968.3|109
1614921000000|2021-03-05 05:10:00|40028|40008|40054.1|40034.1|40056.4|40036.4|40021.4|40001.4|172
1614921300000|2021-03-05 05:15:00|40051.6|40031.6|40046.4|40026.4|40074.1|40054.1|40031.4|40011.4|57
1614921600000|2021-03-05 05:20:00|40048.9|40028.9|40048.9|40028.9|40053.9|40033.9|40016.4|39996.4|102
1614921900000|2021-03-05 05:25:00|40051.1|40031.1|40033.9|40013.9|40061.6|40041.6|40018.9|39998.9|121
1614922200000|2021-03-05 05:30:00|40034.1|40014.1|40210.5|40190.5|40218.3|40198.3|40024.1|40004.1|559
1614922500000|2021-03-05 05:35:00|40210.8|40190.8|40270.8|40250.8|40303|40283|40188.3|40168.3|446
1614922800000|2021-03-05 05:40:00|40273.3|40253.3|40320.8|40300.8|40355.5|40335.5|40268.3|40248.3|294
1614923100000|2021-03-05 05:45:00|40323.3|40303.3|40360.5|40340.5|40435.8|40415.8|40315.8|40295.8|461
1614923400000|2021-03-05 05:50:00|40360.8|40340.8|40485.8|40465.8|40495.8|40475.8|40356.4|40336.4|316
1614923700000|2021-03-05 05:55:00|40483.3|40463.3|40486.1|40466.1|40535.8|40515.8|40458.3|40438.3|476
1614924000000|2021-03-05 06:00:00|40485.8|40465.8|40438.6|40418.6|40520.8|40500.8|40390.8|40370.8|380
1614924300000|2021-03-05 06:05:00|40436.4|40416.4|40466.1|40446.1|40510.8|40490.8|40420.8|40400.8|349
1614924600000|2021-03-05 06:10:00|40463.6|40443.6|40478.6|40458.6|40521.4|40501.4|40463.6|40443.6|304
1614924900000|2021-03-05 06:15:00|40476.1|40456.1|40573.6|40553.6|40595.8|40575.8|40476.1|40456.1|430
1614925200000|2021-03-05 06:20:00|40576.1|40556.1|40448.6|40428.6|40595.8|40575.8|40428.9|40408.9|335
1614925500000|2021-03-05 06:25:00|40451.1|40431.1|40473.6|40453.6|40480.3|40460.3|40368.6|40348.6|365
1614925800000|2021-03-05 06:30:00|40470.8|40450.8|40458.3|40438.3|40528|40508|40433.3|40413.3|351
1614926100000|2021-03-05 06:35:00|40460.8|40440.8|40430.8|40410.8|40460.8|40440.8|40375.8|40355.8|258
1614926400000|2021-03-05 06:40:00|40428.3|40408.3|40426.1|40406.1|40470.8|40450.8|40393.6|40373.6|220
1614926700000|2021-03-05 06:45:00|40428.3|40408.3|40393.3|40373.3|40453.3|40433.3|40359.4|40339.4|277
1614927000000|2021-03-05 06:50:00|40390.8|40370.8|40440.8|40420.8|40450.6|40430.6|40365.8|40345.8|315
1614927300000|2021-03-05 06:55:00|40440.6|40420.6|40430.8|40410.8|40465.3|40445.3|40428.3|40408.3|178
1614927600000|2021-03-05 07:00:00|40428.6|40408.6|40388.3|40368.3|40468.6|40448.6|40383.3|40363.3|214
1614927900000|2021-03-05 07:05:00|40386.1|40366.1|40350.6|40330.6|40395.8|40375.8|40308.1|40288.1|275
1614928200000|2021-03-05 07:10:00|40350.8|40330.8|40360.8|40340.8|40390.8|40370.8|40336.1|40316.1|120
1614928500000|2021-03-05 07:15:00|40355.8|40335.8|40355.8|40335.8|40380.8|40360.8|40335.8|40315.8|132
1614928800000|2021-03-05 07:20:00|40353.3|40333.3|40150.8|40130.8|40355.8|40335.8|40145.8|40125.8|322
1614929100000|2021-03-05 07:25:00|40153.1|40133.1|40098.9|40078.9|40205.8|40185.8|40061.4|40041.4|344
1614929400000|2021-03-05 07:30:00|40101.1|40081.1|40128.9|40108.9|40206.4|40186.4|40096.9|40076.9|273
1614929700000|2021-03-05 07:35:00|40126.4|40106.4|40133.9|40113.9|40141.4|40121.4|40074.1|40054.1|184
1614930000000|2021-03-05 07:40:00|40144.2|40124.2|40173.9|40153.9|40174.2|40154.2|40121.4|40101.4|185
1614930300000|2021-03-05 07:45:00|40171.4|40151.4|40156.4|40136.4|40196.4|40176.4|40138.6|40118.6|184
1614930600000|2021-03-05 07:50:00|40153.9|40133.9|40260.8|40240.8|40260.8|40240.8|40138.9|40118.9|226
1614930900000|2021-03-05 07:55:00|40255.8|40235.8|40263.9|40243.9|40285.8|40265.8|40195.8|40175.8|173
1614931200000|2021-03-05 08:00:00|40271.1|40251.1|40305.8|40285.8|40340.8|40320.8|40248.1|40228.1|271
1614931500000|2021-03-05 08:05:00|40308.3|40288.3|40170.8|40150.8|40308.6|40288.6|40151.1|40131.1|292
1614931800000|2021-03-05 08:10:00|40165.8|40145.8|40166.1|40146.1|40275.8|40255.8|40165.8|40145.8|227
1614932100000|2021-03-05 08:15:00|40165.8|40145.8|40145.8|40125.8|40198.3|40178.3|40130.8|40110.8|217
1614932400000|2021-03-05 08:20:00|40140.8|40120.8|40020.8|40000.8|40146.1|40126.1|40008.3|39988.3|455
1614932700000|2021-03-05 08:25:00|40018.6|39998.6|40115.8|40095.8|40115.8|40095.8|39975.8|39955.8|424
1614933000000|2021-03-05 08:30:00|40120.8|40100.8|40075.8|40055.8|40120.8|40100.8|40060.8|40040.8|174
1614933300000|2021-03-05 08:35:00|40073.6|40053.6|40088.3|40068.3|40105.8|40085.8|40023.3|40003.3|232
1614933600000|2021-03-05 08:40:00|40088.6|40068.6|40155.8|40135.8|40163.3|40143.3|40083.3|40063.3|226
1614933900000|2021-03-05 08:45:00|40160.6|40140.6|40200.8|40180.8|40218.3|40198.3|40160.6|40140.6|264
1614934200000|2021-03-05 08:50:00|40198.3|40178.3|40133.3|40113.3|40208.3|40188.3|40120.8|40100.8|232
1614934500000|2021-03-05 08:55:00|40135.3|40115.3|40140.8|40120.8|40208.3|40188.3|40128.3|40108.3|206
1614934800000|2021-03-05 09:00:00|40138.6|40118.6|40233.3|40213.3|40235.6|40215.6|40111.1|40091.1|315
1614935100000|2021-03-05 09:05:00|40235.6|40215.6|40273.3|40253.3|40338.3|40318.3|40228.3|40208.3|307
1614935400000|2021-03-05 09:10:00|40270.8|40250.8|40180.8|40160.8|40270.8|40250.8|40180.8|40160.8|177
1614935700000|2021-03-05 09:15:00|40175.8|40155.8|40095.6|40075.6|40175.8|40155.8|40058.3|40038.3|282
1614936000000|2021-03-05 09:20:00|40095.8|40075.8|40165.8|40145.8|40170.6|40150.6|40088.1|40068.1|130
1614936300000|2021-03-05 09:25:00|40168.3|40148.3|40267.8|40247.8|40270.3|40250.3|40148.3|40128.3|214
1614936600000|2021-03-05 09:30:00|40268.1|40248.1|40190.6|40170.6|40270.3|40250.3|40143.3|40123.3|261
1614936900000|2021-03-05 09:35:00|40190.8|40170.8|40218.3|40198.3|40230.8|40210.8|40160.8|40140.8|133
1614937200000|2021-03-05 09:40:00|40216.1|40196.1|40135.8|40115.8|40216.1|40196.1|40105.8|40085.8|137
1614937500000|2021-03-05 09:45:00|40143.3|40123.3|40163.3|40143.3|40165.8|40145.8|40120.8|40100.8|119
1614937800000|2021-03-05 09:50:00|40158.6|40138.6|40205.8|40185.8|40210.8|40190.8|40148.3|40128.3|122
1614938100000|2021-03-05 09:55:00|40203.3|40183.3|40173.3|40153.3|40203.3|40183.3|40150.8|40130.8|68
1614938400000|2021-03-05 10:00:00|40170.8|40150.8|40210.8|40190.8|40225.6|40205.6|40158.3|40138.3|106
1614938700000|2021-03-05 10:05:00|40210.6|40190.6|40210.8|40190.8|40210.8|40190.8|40180.8|40160.8|112
1614939000000|2021-03-05 10:10:00|40208.3|40188.3|40235.8|40215.8|40245.6|40225.6|40168.3|40148.3|116
1614939300000|2021-03-05 10:15:00|40238.3|40218.3|40301.1|40281.1|40320.6|40300.6|40238.3|40218.3|146
1614939600000|2021-03-05 10:20:00|40300.8|40280.8|40385.8|40365.8|40393.1|40373.1|40290.8|40270.8|218
1614939900000|2021-03-05 10:25:00|40380.8|40360.8|40440.8|40420.8|40455.8|40435.8|40358.1|40338.1|196
1614940200000|2021-03-05 10:30:00|40438.6|40418.6|40398.6|40378.6|40468.1|40448.1|40353.6|40333.6|226
1614940500000|2021-03-05 10:35:00|40396.4|40376.4|40375.8|40355.8|40420.8|40400.8|40360.6|40340.6|124
1614940800000|2021-03-05 10:40:00|40373.3|40353.3|40350.8|40330.8|40373.3|40353.3|40333.3|40313.3|105
1614941100000|2021-03-05 10:45:00|40348.3|40328.3|40305.8|40285.8|40355.6|40335.6|40295.8|40275.8|153
1614941400000|2021-03-05 10:50:00|40308.3|40288.3|40318.6|40298.6|40325.8|40305.8|40293.6|40273.6|151
1614941700000|2021-03-05 10:55:00|40321.1|40301.1|40328.3|40308.3|40343.3|40323.3|40313.3|40293.3|127
1614942000000|2021-03-05 11:00:00|40325.8|40305.8|40295.8|40275.8|40330.8|40310.8|40270.8|40250.8|121
1614942300000|2021-03-05 11:05:00|40296.1|40276.1|40308.1|40288.1|40308.1|40288.1|40273.3|40253.3|88
1614942600000|2021-03-05 11:10:00|40310.3|40290.3|40370.8|40350.8|40396.1|40376.1|40310.3|40290.3|137
1614942900000|2021-03-05 11:15:00|40368.6|40348.6|40355.6|40335.6|40385.8|40365.8|40335.6|40315.6|144
1614943200000|2021-03-05 11:20:00|40353.3|40333.3|40385.8|40365.8|40385.8|40365.8|40333.6|40313.6|106
1614943500000|2021-03-05 11:25:00|40378.3|40358.3|40470.3|40450.3|40495|40475|40375.8|40355.8|301
1614943800000|2021-03-05 11:30:00|40467.8|40447.8|40450.8|40430.8|40467.8|40447.8|40408.1|40388.1|212
1614944100000|2021-03-05 11:35:00|40453.3|40433.3|40478.3|40458.3|40480.6|40460.6|40431.1|40411.1|130
1614944400000|2021-03-05 11:40:00|40478.1|40458.1|40465.3|40445.3|40480.3|40460.3|40445.3|40425.3|150
1614944700000|2021-03-05 11:45:00|40465.6|40445.6|40602.8|40582.8|40617.5|40597.5|40465.6|40445.6|378
1614945000000|2021-03-05 11:50:00|40605.3|40585.3|40790.3|40770.3|40792.8|40772.8|40597.8|40577.8|605
1614945300000|2021-03-05 11:55:00|40788.1|40768.1|40821.9|40801.9|40867.8|40847.8|40687.8|40667.8|563
1614945600000|2021-03-05 12:00:00|40819.7|40799.7|40794.7|40774.7|40836.7|40816.7|40757.8|40737.8|334
1614945900000|2021-03-05 12:05:00|40797.2|40777.2|40742.5|40722.5|40829.4|40809.4|40742.5|40722.5|326
1614946200000|2021-03-05 12:10:00|40742.2|40722.2|40709.7|40689.7|40759.7|40739.7|40697.8|40677.8|322
1614946500000|2021-03-05 12:15:00|40712.2|40692.2|40771.9|40751.9|40771.9|40751.9|40689.7|40669.7|313
1614946800000|2021-03-05 12:20:00|40774.4|40754.4|40782.2|40762.2|40801.9|40781.9|40769.7|40749.7|222
1614947100000|2021-03-05 12:25:00|40791.4|40771.4|40824.7|40804.7|40832.2|40812.2|40742.2|40722.2|228
1614947400000|2021-03-05 12:30:00|40824.4|40804.4|40841.9|40821.9|40894.4|40874.4|40809.7|40789.7|421
1614947700000|2021-03-05 12:35:00|40837.2|40817.2|40747.2|40727.2|40837.2|40817.2|40721.9|40701.9|305
1614948000000|2021-03-05 12:40:00|40744.7|40724.7|40749.7|40729.7|40764.7|40744.7|40687.2|40667.2|252
1614948300000|2021-03-05 12:45:00|40747.5|40727.5|40697.8|40677.8|40754.7|40734.7|40685.3|40665.3|291
1614948600000|2021-03-05 12:50:00|40700|40680|40695.6|40675.6|40735.6|40715.6|40687.8|40667.8|205
1614948900000|2021-03-05 12:55:00|40697.8|40677.8|40697.8|40677.8|40737.8|40717.8|40685.3|40665.3|211
1614949200000|2021-03-05 13:00:00|40695.3|40675.3|40725|40705|40727.2|40707.2|40535.3|40515.3|1220
1614949500000|2021-03-05 13:05:00|40722.5|40702.5|40642.8|40622.8|40731.7|40711.7|40627.8|40607.8|505
1614949800000|2021-03-05 13:10:00|40638.1|40618.1|40595.3|40575.3|40662.5|40642.5|40575.3|40555.3|572
1614950100000|2021-03-05 13:15:00|40597.8|40577.8|40587.8|40567.8|40647.8|40627.8|40580.3|40560.3|307
1614950400000|2021-03-05 13:20:00|40585.3|40565.3|40580.3|40560.3|40630.3|40610.3|40517.8|40497.8|444
1614950700000|2021-03-05 13:25:00|40577.8|40557.8|40692.8|40672.8|40700.3|40680.3|40550.3|40530.3|233
1614951000000|2021-03-05 13:30:00|40683.4|40663.4|40488.4|40468.4|40683.4|40663.4|40423.1|40403.1|1006
1614951300000|2021-03-05 13:35:00|40488.6|40468.6|40570.9|40550.9|40620.9|40600.9|40473.4|40453.4|846
1614951600000|2021-03-05 13:40:00|40568.4|40548.4|40661.1|40641.1|40663.4|40643.4|40510.9|40490.9|807
1614951900000|2021-03-05 13:45:00|40660.9|40640.9|40695.3|40675.3|40727.5|40707.5|40630.9|40610.9|845
1614952200000|2021-03-05 13:50:00|40693.1|40673.1|40640.3|40620.3|40693.1|40673.1|40585.6|40565.6|568
1614952500000|2021-03-05 13:55:00|40637.8|40617.8|40560.3|40540.3|40650.3|40630.3|40552.8|40532.8|513
1614952800000|2021-03-05 14:00:00|40555.3|40535.3|40612.8|40592.8|40627.8|40607.8|40527.8|40507.8|571
1614953100000|2021-03-05 14:05:00|40610.3|40590.3|40607.8|40587.8|40625.3|40605.3|40532.8|40512.8|452
1614953400000|2021-03-05 14:10:00|40600|40580|40605.3|40585.3|40607.8|40587.8|40525.6|40505.6|312
1614953700000|2021-03-05 14:15:00|40607.8|40587.8|40677.2|40657.2|40697.2|40677.2|40569.7|40549.7|557
1614954000000|2021-03-05 14:20:00|40684.4|40664.4|40605.3|40585.3|40731.6|40711.6|40600.9|40580.9|509
1614954300000|2021-03-05 14:25:00|40607.5|40587.5|40695.3|40675.3|40707.8|40687.8|40602.8|40582.8|404
1614954600000|2021-03-05 14:30:00|40693.1|40673.1|40692.2|40672.2|40731.9|40711.9|40649.7|40629.7|577
1614954900000|2021-03-05 14:35:00|40689.7|40669.7|40608.1|40588.1|40734.7|40714.7|40602.8|40582.8|728
1614955200000|2021-03-05 14:40:00|40610.3|40590.3|40657.5|40637.5|40725|40705|40610.3|40590.3|519
1614955500000|2021-03-05 14:45:00|40660|40640|40677.8|40657.8|40749.7|40729.7|40617.8|40597.8|535
1614955800000|2021-03-05 14:50:00|40675.6|40655.6|40792.8|40772.8|40800.3|40780.3|40670.6|40650.6|848
1614956100000|2021-03-05 14:55:00|40790.3|40770.3|40832.8|40812.8|40837.2|40817.2|40707.8|40687.8|755
1614956400000|2021-03-05 15:00:00|40830.6|40810.6|40882.8|40862.8|40932.8|40912.8|40797.8|40777.8|898
1614956700000|2021-03-05 15:05:00|40885.6|40865.6|40955.3|40935.3|40977.8|40957.8|40857.5|40837.5|921
1614957000000|2021-03-05 15:10:00|40957.5|40937.5|40785|40765|40967.8|40947.8|40757.8|40737.8|951
1614957300000|2021-03-05 15:15:00|40785.3|40765.3|40827.2|40807.2|40872.2|40852.2|40782.8|40762.8|804
1614957600000|2021-03-05 15:20:00|40820|40800|40797.8|40777.8|40864.4|40844.4|40757.8|40737.8|612
1614957900000|2021-03-05 15:25:00|40795.3|40775.3|40718.1|40698.1|40862.8|40842.8|40718.1|40698.1|657
1614958200000|2021-03-05 15:30:00|40715.6|40695.6|40670.6|40650.6|40767.8|40747.8|40650.3|40630.3|851
1614958500000|2021-03-05 15:35:00|40670.3|40650.3|40682.8|40662.8|40752.8|40732.8|40662.8|40642.8|554
1614958800000|2021-03-05 15:40:00|40678.1|40658.1|40720.3|40700.3|40752.8|40732.8|40675.6|40655.6|485
1614959100000|2021-03-05 15:45:00|40718.1|40698.1|40787.8|40767.8|40795.3|40775.3|40680.6|40660.6|435
1614959400000|2021-03-05 15:50:00|40785.3|40765.3|40816.6|40796.6|40821.1|40801.1|40767.8|40747.8|563
1614959700000|2021-03-05 15:55:00|40814.7|40794.7|40747.2|40727.2|40819.1|40799.1|40715|40695|522
1614960000000|2021-03-05 16:00:00|40751.6|40731.6|40787.2|40767.2|40799.7|40779.7|40722.8|40702.8|600
1614960300000|2021-03-05 16:05:00|40785|40765|40714.7|40694.7|40797.2|40777.2|40712.2|40692.2|392
1614960600000|2021-03-05 16:10:00|40712.5|40692.5|40635.3|40615.3|40772.2|40752.2|40635.3|40615.3|614
1614960900000|2021-03-05 16:15:00|40637.8|40617.8|40615.3|40595.3|40672.5|40652.5|40592.8|40572.8|504
1614961200000|2021-03-05 16:20:00|40613.1|40593.1|40630.3|40610.3|40677.8|40657.8|40597.8|40577.8|472
1614961500000|2021-03-05 16:25:00|40627.8|40607.8|40445.3|40425.3|40642.8|40622.8|40438.1|40418.1|712
1614961800000|2021-03-05 16:30:00|40447.5|40427.5|40445.3|40425.3|40515.3|40495.3|40428.1|40408.1|579
1614962100000|2021-03-05 16:35:00|40447.5|40427.5|40500.3|40480.3|40525|40505|40383.7|40363.7|523
1614962400000|2021-03-05 16:40:00|40502.8|40482.8|40517.8|40497.8|40542.5|40522.5|40465.3|40445.3|415
1614962700000|2021-03-05 16:45:00|40515.6|40495.6|40360.3|40340.3|40517.8|40497.8|40317.8|40297.8|911
1614963000000|2021-03-05 16:50:00|40362.8|40342.8|40350.3|40330.3|40397.5|40377.5|40322.8|40302.8|483
1614963300000|2021-03-05 16:55:00|40350.6|40330.6|40435.3|40415.3|40440.3|40420.3|40325.6|40305.6|500
1614963600000|2021-03-05 17:00:00|40430.3|40410.3|40477.8|40457.8|40480.3|40460.3|40407.8|40387.8|385
1614963900000|2021-03-05 17:05:00|40480.3|40460.3|40575.3|40555.3|40575.3|40555.3|40472.8|40452.8|445
1614964200000|2021-03-05 17:10:00|40572.8|40552.8|40537.8|40517.8|40592.8|40572.8|40497.8|40477.8|378
1614964500000|2021-03-05 17:15:00|40535.6|40515.6|40612.8|40592.8|40612.8|40592.8|40520.6|40500.6|472
1614964800000|2021-03-05 17:20:00|40610.6|40590.6|40695|40675|40697.2|40677.2|40599.7|40579.7|391
1614965100000|2021-03-05 17:25:00|40697.2|40677.2|40732.2|40712.2|40754.7|40734.7|40680|40660|475
1614965400000|2021-03-05 17:30:00|40734.4|40714.4|40762.2|40742.2|40779.1|40759.1|40709.7|40689.7|391
1614965700000|2021-03-05 17:35:00|40760|40740|40812.2|40792.2|40832.2|40812.2|40750|40730|491
1614966000000|2021-03-05 17:40:00|40816.9|40796.9|40811.9|40791.9|40832.2|40812.2|40757.5|40737.5|396
1614966300000|2021-03-05 17:45:00|40809.7|40789.7|40777.2|40757.2|40809.7|40789.7|40747.2|40727.2|343
1614966600000|2021-03-05 17:50:00|40779.7|40759.7|40735|40715|40789.4|40769.4|40727.5|40707.5|317
1614966900000|2021-03-05 17:55:00|40724.7|40704.7|40796.6|40776.6|40811.9|40791.9|40690|40670|1463
1614967200000|2021-03-05 18:00:00|40791.9|40771.9|40762.2|40742.2|40809.1|40789.1|40726.9|40706.9|719
1614967500000|2021-03-05 18:05:00|40764.4|40744.4|40792.8|40772.8|40802.2|40782.2|40762.2|40742.2|379
1614967800000|2021-03-05 18:10:00|40795|40775|40750.3|40730.3|40797.5|40777.5|40742.8|40722.8|184
1614968100000|2021-03-05 18:15:00|40747.8|40727.8|40797.8|40777.8|40800.3|40780.3|40742.8|40722.8|158
1614968400000|2021-03-05 18:20:00|40800|40780|40762.8|40742.8|40800|40780|40747.8|40727.8|226
1614968700000|2021-03-05 18:25:00|40757.8|40737.8|40797.8|40777.8|40820.3|40800.3|40747.8|40727.8|248
1614969000000|2021-03-05 18:30:00|40800|40780|40797.8|40777.8|40802.8|40782.8|40767.8|40747.8|155
1614969300000|2021-03-05 18:35:00|40800|40780|40804.7|40784.7|40806.9|40786.9|40772.5|40752.5|439
1614969600000|2021-03-05 18:40:00|40806.9|40786.9|40782.2|40762.2|40826.9|40806.9|40777.2|40757.2|218
1614969900000|2021-03-05 18:45:00|40786.9|40766.9|40772.2|40752.2|40809.7|40789.7|40772.2|40752.2|201
1614970200000|2021-03-05 18:50:00|40774.7|40754.7|40767.2|40747.2|40809.7|40789.7|40759.7|40739.7|183
1614970500000|2021-03-05 18:55:00|40769.4|40749.4|40784.7|40764.7|40784.7|40764.7|40762.2|40742.2|126
1614970800000|2021-03-05 19:00:00|40786.9|40766.9|40757.2|40737.2|40802.2|40782.2|40735|40715|349
1614971100000|2021-03-05 19:05:00|40755|40735|40734.7|40714.7|40766|40746|40722.2|40702.2|135
1614971400000|2021-03-05 19:10:00|40737.2|40717.2|40757.2|40737.2|40757.2|40737.2|40722.2|40702.2|58
1614971700000|2021-03-05 19:15:00|40763.8|40743.8|40714.7|40694.7|40767.2|40747.2|40707.2|40687.2|80
1614972000000|2021-03-05 19:20:00|40716.9|40696.9|40757.2|40737.2|40757.2|40737.2|40716.9|40696.9|88
1614972300000|2021-03-05 19:25:00|40755|40735|40764.7|40744.7|40767.2|40747.2|40747.2|40727.2|61
1614972600000|2021-03-05 19:30:00|40764.4|40744.4|40792.2|40772.2|40797.2|40777.2|40759.7|40739.7|106
1614972900000|2021-03-05 19:35:00|40790|40770|40799.7|40779.7|40799.7|40779.7|40782.5|40762.5|123
1614973200000|2021-03-05 19:40:00|40801.9|40781.9|40792.2|40772.2|40817.2|40797.2|40784.7|40764.7|137
1614973500000|2021-03-05 19:45:00|40790|40770|40811.9|40791.9|40812.5|40792.5|40774.7|40754.7|72
1614973800000|2021-03-05 19:50:00|40807.5|40787.5|40827.2|40807.2|40831.6|40811.6|40800|40780|57
1614974100000|2021-03-05 19:55:00|40829.4|40809.4|40862.2|40842.2|40867.2|40847.2|40824.7|40804.7|80
1614974400000|2021-03-05 20:00:00|40864.7|40844.7|40862.2|40842.2|40871.9|40851.9|40837.2|40817.2|118
1614974700000|2021-03-05 20:05:00|40860|40840|40824.7|40804.7|40862.2|40842.2|40824.7|40804.7|53
1614975000000|2021-03-05 20:10:00|40826.9|40806.9|40844.4|40824.4|40847.2|40827.2|40822.2|40802.2|71
1614975300000|2021-03-05 20:15:00|40844.7|40824.7|40845|40825|40874.4|40854.4|40825|40805|75
1614975600000|2021-03-05 20:20:00|40842.8|40822.8|40876.9|40856.9|40881.9|40861.9|40842.2|40822.2|76
1614975900000|2021-03-05 20:25:00|40877.2|40857.2|40855|40835|40887.2|40867.2|40834.7|40814.7|91
1614976200000|2021-03-05 20:30:00|40857.2|40837.2|40861.9|40841.9|40864.4|40844.4|40842.2|40822.2|50
1614976500000|2021-03-05 20:35:00|40862.2|40842.2|40889.7|40869.7|40897.2|40877.2|40859.7|40839.7|95
1614976800000|2021-03-05 20:40:00|40891.9|40871.9|40874.7|40854.7|40892.2|40872.2|40852.2|40832.2|60
1614977100000|2021-03-05 20:45:00|40876.9|40856.9|40877.2|40857.2|40887.2|40867.2|40839.7|40819.7|88
1614977400000|2021-03-05 20:50:00|40882.2|40862.2|40917.5|40897.5|40939.4|40919.4|40869.7|40849.7|184
1614977700000|2021-03-05 20:55:00|40919.7|40899.7|40931.9|40911.9|40932.2|40912.2|40912.2|40892.2|160
1614978000000|2021-03-05 21:00:00|40932.2|40912.2|40944.4|40924.4|40944.7|40924.7|40924.4|40904.4|79
1614978300000|2021-03-05 21:05:00|40944.1|40924.1|40994.4|40974.4|41000|40980|40929.7|40909.7|104
1614978600000|2021-03-05 21:10:00|40994.7|40974.7|40985|40965|40994.7|40974.7|40982.8|40962.8|53
1614978900000|2021-03-05 21:15:00|40982.5|40962.5|40982.2|40962.2|40987.2|40967.2|40982.2|40962.2|25
1614979200000|2021-03-05 21:20:00|40979.7|40959.7|40984.7|40964.7|40987.2|40967.2|40979.7|40959.7|22
1614979500000|2021-03-05 21:25:00|40987.2|40967.2|41069.7|41049.7|41069.7|41049.7|40986.9|40966.9|125
1614979800000|2021-03-05 21:30:00|41067.5|41047.5|41072.2|41052.2|41082.2|41062.2|41027.5|41007.5|77
1614980100000|2021-03-05 21:35:00|41069.7|41049.7|41072.2|41052.2|41072.2|41052.2|41053.8|41033.8|16
1614980400000|2021-03-05 21:40:00|41069.7|41049.7|41094.4|41074.4|41101.9|41081.9|41069.7|41049.7|53
1614980700000|2021-03-05 21:45:00|41101.6|41081.6|41059.7|41039.7|41109.7|41089.7|41059.7|41039.7|70
1614981000000|2021-03-05 21:50:00|41062.2|41042.2|41039.4|41019.4|41075|41055|41039.4|41019.4|34
1614981300000|2021-03-05 21:55:00|41044.4|41024.4|41024.7|41004.7|41077.2|41057.2|41006.9|40986.9|87
1615158000000|2021-03-07 23:00:00|41184.2|41164.2|41479.2|41459.2|41479.2|41459.2|41171.3|41151.3|514
1615158300000|2021-03-07 23:05:00|41477.1|41457.1|41426.7|41406.7|41514.2|41494.2|41421.7|41401.7|277
1615158600000|2021-03-07 23:10:00|41429.2|41409.2|41481.7|41461.7|41509.2|41489.2|41426.7|41406.7|172
1615158900000|2021-03-07 23:15:00|41479.2|41459.2|41458.5|41438.5|41494.2|41474.2|41456|41436|358
1615159200000|2021-03-07 23:20:00|41456.3|41436.3|41531|41511|41533.5|41513.5|41456|41436|140
1615159500000|2021-03-07 23:25:00|41528.8|41508.8|41558.1|41538.1|41558.1|41538.1|41528.5|41508.5|140
1615159800000|2021-03-07 23:30:00|41560.6|41540.6|41601.3|41581.3|41701.7|41681.7|41560.6|41540.6|370
1615160100000|2021-03-07 23:35:00|41596.3|41576.3|41568.8|41548.8|41641.3|41621.3|41549.2|41529.2|132
1615160400000|2021-03-07 23:40:00|41564.2|41544.2|41570.6|41550.6|41570.6|41550.6|41518.8|41498.8|198
1615160700000|2021-03-07 23:45:00|41573.1|41553.1|41498.1|41478.1|41573.1|41553.1|41470.6|41450.6|163
1615161000000|2021-03-07 23:50:00|41488.8|41468.8|41463.1|41443.1|41488.8|41468.8|41443.1|41423.1|86
1615161300000|2021-03-07 23:55:00|41470.6|41450.6|41567.7|41547.7|41568.1|41548.1|41470.2|41450.2|134
1615161600000|2021-03-08 00:00:00|41565.6|41545.6|41551.7|41531.7|41596.3|41576.3|41510.9|41490.9|178
1615161900000|2021-03-08 00:05:00|41551.3|41531.3|41478.1|41458.1|41551.3|41531.3|41470.6|41450.6|186
1615162200000|2021-03-08 00:10:00|41470.6|41450.6|41385.6|41365.6|41470.6|41450.6|41385.6|41365.6|112
1615162500000|2021-03-08 00:15:00|41380.6|41360.6|41331.7|41311.7|41415.6|41395.6|41323.8|41303.8|293
1615162800000|2021-03-08 00:20:00|41335.9|41315.9|41408.8|41388.8|41418.8|41398.8|41335.9|41315.9|139
1615163100000|2021-03-08 00:25:00|41406.3|41386.3|41371.3|41351.3|41408.8|41388.8|41371.3|41351.3|96
1615163400000|2021-03-08 00:30:00|41366.3|41346.3|41406.3|41386.3|41413.8|41393.8|41343.8|41323.8|83
1615163700000|2021-03-08 00:35:00|41397.1|41377.1|41446.3|41426.3|41446.3|41426.3|41383.8|41363.8|75
1615164000000|2021-03-08 00:40:00|41448.4|41428.4|41488|41468|41491.3|41471.3|41441.3|41421.3|185
1615164300000|2021-03-08 00:45:00|41490.5|41470.5|41500.5|41480.5|41565.5|41545.5|41490.5|41470.5|179
1615164600000|2021-03-08 00:50:00|41500.9|41480.9|41455.5|41435.5|41503|41483|41423|41403|159
1615164900000|2021-03-08 00:55:00|41457.7|41437.7|41358|41338|41458|41438|41358|41338|166
1615165200000|2021-03-08 01:00:00|41348.4|41328.4|40993.4|40973.4|41348.4|41328.4|40973.8|40953.8|1274
1615165500000|2021-03-08 01:05:00|40993.8|40973.8|41093.8|41073.8|41133.8|41113.8|40981.3|40961.3|599
1615165800000|2021-03-08 01:10:00|41095.9|41075.9|41041.3|41021.3|41101.3|41081.3|41021.3|41001.3|354
1615166100000|2021-03-08 01:15:00|41043.8|41023.8|40903.8|40883.8|41071.3|41051.3|40891.3|40871.3|626
1615166400000|2021-03-08 01:20:00|40903.4|40883.4|40898.8|40878.8|40950.9|40930.9|40866.3|40846.3|397
1615166700000|2021-03-08 01:25:00|40900.9|40880.9|40950.9|40930.9|40970.5|40950.5|40886.3|40866.3|338
1615167000000|2021-03-08 01:30:00|40953.4|40933.4|40958.4|40938.4|40963.4|40943.4|40873.8|40853.8|410
1615167300000|2021-03-08 01:35:00|40960.9|40940.9|40873.4|40853.4|40960.9|40940.9|40868.8|40848.8|238
1615167600000|2021-03-08 01:40:00|40875.5|40855.5|40890.9|40870.9|40913.4|40893.4|40830.9|40810.9|302
1615167900000|2021-03-08 01:45:00|40893.4|40873.4|40981.3|40961.3|41006.3|40986.3|40890.9|40870.9|312
1615168200000|2021-03-08 01:50:00|40978.8|40958.8|40958.8|40938.8|41010.9|40990.9|40956.3|40936.3|201
1615168500000|2021-03-08 01:55:00|40963.8|40943.8|40903.8|40883.8|40986.3|40966.3|40881.3|40861.3|286
1615168800000|2021-03-08 02:00:00|40906.3|40886.3|40911.3|40891.3|40928.4|40908.4|40891.3|40871.3|186
1615169100000|2021-03-08 02:05:00|40908.8|40888.8|40955.9|40935.9|40966.3|40946.3|40903.8|40883.8|150
1615169400000|2021-03-08 02:10:00|40956.3|40936.3|40861.3|40841.3|40961.3|40941.3|40851.7|40831.7|193
1615169700000|2021-03-08 02:15:00|40863.8|40843.8|40781.3|40761.3|40876.3|40856.3|40776.3|40756.3|248
1615170000000|2021-03-08 02:20:00|40779.2|40759.2|40726.3|40706.3|40806.3|40786.3|40724.2|40704.2|253
1615170300000|2021-03-08 02:25:00|40723.8|40703.8|40756.3|40736.3|40765.9|40745.9|40699.2|40679.2|261
1615170600000|2021-03-08 02:30:00|40753.8|40733.8|40765.5|40745.5|40765.5|40745.5|40638.4|40618.4|472
1615170900000|2021-03-08 02:35:00|40763.4|40743.4|40601.3|40581.3|40763.4|40743.4|40598.4|40578.4|361
1615171200000|2021-03-08 02:40:00|40600.9|40580.9|40585.9|40565.9|40650.9|40630.9|40569.2|40549.2|291
1615171500000|2021-03-08 02:45:00|40583.4|40563.4|40553.8|40533.8|40595.9|40575.9|40493.4|40473.4|468
1615171800000|2021-03-08 02:50:00|40555.9|40535.9|40598.4|40578.4|40628|40608|40550.9|40530.9|247
1615172100000|2021-03-08 02:55:00|40600.9|40580.9|40630.9|40610.9|40635.9|40615.9|40593.4|40573.4|235
1615172400000|2021-03-08 03:00:00|40628.4|40608.4|40530.9|40510.9|40643|40623|40483.4|40463.4|347
1615172700000|2021-03-08 03:05:00|40533.4|40513.4|40448.4|40428.4|40555.9|40535.9|40385.9|40365.9|556
1615173000000|2021-03-08 03:10:00|40446.3|40426.3|40436.3|40416.3|40451.3|40431.3|40388.8|40368.8|333
1615173300000|2021-03-08 03:15:00|40433.8|40413.8|40433.8|40413.8|40476.3|40456.3|40396.3|40376.3|266
1615173600000|2021-03-08 03:20:00|40431.3|40411.3|40298.8|40278.8|40438.4|40418.4|40223|40203|486
1615173900000|2021-03-08 03:25:00|40299.2|40279.2|40274.2|40254.2|40333.8|40313.8|40274.2|40254.2|307
1615174200000|2021-03-08 03:30:00|40274.6|40254.6|40316.3|40296.3|40316.3|40296.3|40256.3|40236.3|133
1615174500000|2021-03-08 03:35:00|40313.8|40293.8|40316.3|40296.3|40328.4|40308.4|40253.8|40233.8|158
1615174800000|2021-03-08 03:40:00|40320.5|40300.5|40276.3|40256.3|40328.8|40308.8|40276.3|40256.3|129
1615175100000|2021-03-08 03:45:00|40274.2|40254.2|40363.4|40343.4|40370.5|40350.5|40271.3|40251.3|140
1615175400000|2021-03-08 03:50:00|40360.5|40340.5|40375.5|40355.5|40392.6|40372.6|40348|40328|144
1615175700000|2021-03-08 03:55:00|40378|40358|40358|40338|40390.5|40370.5|40345.5|40325.5|144
1615176000000|2021-03-08 04:00:00|40360.5|40340.5|40320.5|40300.5|40382.6|40362.6|40310.5|40290.5|92
1615176300000|2021-03-08 04:05:00|40315.5|40295.5|40328|40308|40335.5|40315.5|40305.5|40285.5|109
1615176600000|2021-03-08 04:10:00|40325.5|40305.5|40328|40308|40345.5|40325.5|40315.5|40295.5|57
1615176900000|2021-03-08 04:15:00|40330.5|40310.5|40330.5|40310.5|40340.5|40320.5|40312.6|40292.6|48
1615177200000|2021-03-08 04:20:00|40333|40313|40375.5|40355.5|40378|40358|40333|40313|81
1615177500000|2021-03-08 04:25:00|40375.9|40355.9|40488|40468|40490.5|40470.5|40375.9|40355.9|185
1615177800000|2021-03-08 04:30:00|40485.5|40465.5|40463|40443|40487.6|40467.6|40440.5|40420.5|112
1615178100000|2021-03-08 04:35:00|40460.5|40440.5|40463.4|40443.4|40473|40453|40453|40433|70
1615178400000|2021-03-08 04:40:00|40463|40443|40410.5|40390.5|40465.5|40445.5|40395.5|40375.5|118
1615178700000|2021-03-08 04:45:00|40405.5|40385.5|40358|40338|40405.5|40385.5|40320.5|40300.5|115
1615179000000|2021-03-08 04:50:00|40355.9|40335.9|40305.5|40285.5|40365.9|40345.9|40300.5|40280.5|111
1615179300000|2021-03-08 04:55:00|40303|40283|40343|40323|40345.5|40325.5|40298|40278|63
1615179600000|2021-03-08 05:00:00|40340.5|40320.5|40393|40373|40393|40373|40335.5|40315.5|163
1615179900000|2021-03-08 05:05:00|40390.9|40370.9|40328|40308|40393.4|40373.4|40328|40308|144
1615180200000|2021-03-08 05:10:00|40328.4|40308.4|40283|40263|40343|40323|40278|40258|78
1615180500000|2021-03-08 05:15:00|40278.4|40258.4|40305.9|40285.9|40350.5|40330.5|40265.9|40245.9|128
1615180800000|2021-03-08 05:20:00|40305.5|40285.5|40330.5|40310.5|40350.5|40330.5|40305.5|40285.5|60
1615181100000|2021-03-08 05:25:00|40328|40308|40320.5|40300.5|40333|40313|40300.9|40280.9|115
1615181400000|2021-03-08 05:30:00|40318|40298|40306.3|40286.3|40326.3|40306.3|40121.3|40101.3|717
1615181700000|2021-03-08 05:35:00|40305.9|40285.9|40418.8|40398.8|40428.8|40408.8|40273.8|40253.8|496
1615182000000|2021-03-08 05:40:00|40421.3|40401.3|40376.3|40356.3|40470.9|40450.9|40351.3|40331.3|361
1615182300000|2021-03-08 05:45:00|40378.8|40358.8|40403.8|40383.8|40450.9|40430.9|40361.3|40341.3|326
1615182600000|2021-03-08 05:50:00|40401.3|40381.3|40408.8|40388.8|40463.4|40443.4|40398.8|40378.8|252
1615182900000|2021-03-08 05:55:00|40411.3|40391.3|40366.3|40346.3|40428.8|40408.8|40336.3|40316.3|177
1615183200000|2021-03-08 06:00:00|40366.7|40346.7|40418.8|40398.8|40438.8|40418.8|40339.2|40319.2|311
1615183500000|2021-03-08 06:05:00|40416.3|40396.3|40453.8|40433.8|40501.3|40481.3|40416.3|40396.3|269
1615183800000|2021-03-08 06:10:00|40451.3|40431.3|40361.3|40341.3|40453.8|40433.8|40348.8|40328.8|205
1615184100000|2021-03-08 06:15:00|40359.2|40339.2|40336.3|40316.3|40391.3|40371.3|40336.3|40316.3|202
1615184400000|2021-03-08 06:20:00|40333.8|40313.8|40306.3|40286.3|40348.8|40328.8|40273.8|40253.8|309
1615184700000|2021-03-08 06:25:00|40303.8|40283.8|40296.3|40276.3|40306.3|40286.3|40241.7|40221.7|293
1615185000000|2021-03-08 06:30:00|40298.8|40278.8|40253.8|40233.8|40353.8|40333.8|40223.8|40203.8|323
1615185300000|2021-03-08 06:35:00|40251.3|40231.3|40261.3|40241.3|40270.9|40250.9|40213.8|40193.8|267
1615185600000|2021-03-08 06:40:00|40263.4|40243.4|40198.8|40178.8|40286.3|40266.3|40179.2|40159.2|304
1615185900000|2021-03-08 06:45:00|40196.3|40176.3|40211.7|40191.7|40228.4|40208.4|40173.8|40153.8|413
1615186200000|2021-03-08 06:50:00|40216.3|40196.3|40216.3|40196.3|40244.2|40224.2|40176.3|40156.3|205
1615186500000|2021-03-08 06:55:00|40214.2|40194.2|40226.3|40206.3|40258.8|40238.8|40214.2|40194.2|302
1615186800000|2021-03-08 07:00:00|40221.7|40201.7|40368.8|40348.8|40396.3|40376.3|40208.8|40188.8|287
1615187100000|2021-03-08 07:05:00|40363.8|40343.8|40348.4|40328.4|40410.1|40390.1|40331.3|40311.3|266
1615187400000|2021-03-08 07:10:00|40348.8|40328.8|40391.3|40371.3|40394.2|40374.2|40333.8|40313.8|185
1615187700000|2021-03-08 07:15:00|40388.8|40368.8|40419.2|40399.2|40443.8|40423.8|40386.3|40366.3|152
1615188000000|2021-03-08 07:20:00|40416.7|40396.7|40326.3|40306.3|40431.3|40411.3|40311.3|40291.3|278
1615188300000|2021-03-08 07:25:00|40325.9|40305.9|40321.3|40301.3|40341.3|40321.3|40291.3|40271.3|117
1615188600000|2021-03-08 07:30:00|40323.4|40303.4|40298.8|40278.8|40335.9|40315.9|40276.3|40256.3|106
1615188900000|2021-03-08 07:35:00|40301.3|40281.3|40293.8|40273.8|40311.3|40291.3|40288.8|40268.8|72
1615189200000|2021-03-08 07:40:00|40296.3|40276.3|40303.8|40283.8|40336.3|40316.3|40296.3|40276.3|112
1615189500000|2021-03-08 07:45:00|40301.3|40281.3|40375.9|40355.9|40375.9|40355.9|40293.8|40273.8|118
1615189800000|2021-03-08 07:50:00|40373.4|40353.4|40389.2|40369.2|40406.3|40386.3|40369.2|40349.2|162
1615190100000|2021-03-08 07:55:00|40384.2|40364.2|40414.2|40394.2|40451.3|40431.3|40373.8|40353.8|233
1615190400000|2021-03-08 08:00:00|40418.8|40398.8|40353.8|40333.8|40483.8|40463.8|40353.8|40333.8|358
1615190700000|2021-03-08 08:05:00|40351.7|40331.7|40289.2|40269.2|40376.3|40356.3|40283.8|40263.8|156
1615191000000|2021-03-08 08:10:00|40284.2|40264.2|40348.8|40328.8|40351.3|40331.3|40240.9|40220.9|225
1615191300000|2021-03-08 08:15:00|40353.8|40333.8|40308.8|40288.8|40378.8|40358.8|40301.3|40281.3|95
1615191600000|2021-03-08 08:20:00|40306.7|40286.7|40311.3|40291.3|40373|40353|40306.3|40286.3|119
1615191900000|2021-03-08 08:25:00|40309.2|40289.2|40333.8|40313.8|40348.8|40328.8|40274.2|40254.2|119
1615192200000|2021-03-08 08:30:00|40336.3|40316.3|40328.8|40308.8|40341.3|40321.3|40316.7|40296.7|118
1615192500000|2021-03-08 08:35:00|40341.3|40321.3|40283.8|40263.8|40343.8|40323.8|40241.3|40221.3|226
1615192800000|2021-03-08 08:40:00|40294.2|40274.2|40341.3|40321.3|40346.3|40326.3|40283.8|40263.8|107
1615193100000|2021-03-08 08:45:00|40338.8|40318.8|40388.8|40368.8|40393.8|40373.8|40328.8|40308.8|159
1615193400000|2021-03-08 08:50:00|40391.3|40371.3|40473.8|40453.8|40488.8|40468.8|40381.3|40361.3|190
1615193700000|2021-03-08 08:55:00|40476.3|40456.3|40393.8|40373.8|40516.3|40496.3|40366.3|40346.3|260
1615194000000|2021-03-08 09:00:00|40396.3|40376.3|40263.8|40243.8|40413.8|40393.8|40261.3|40241.3|406
1615194300000|2021-03-08 09:05:00|40258.8|40238.8|40240.9|40220.9|40266.3|40246.3|40191.3|40171.3|281
1615194600000|2021-03-08 09:10:00|40236.3|40216.3|40186.3|40166.3|40278.8|40258.8|40166.3|40146.3|327
1615194900000|2021-03-08 09:15:00|40183.8|40163.8|40176.3|40156.3|40200.9|40180.9|40151.3|40131.3|157
1615195200000|2021-03-08 09:20:00|40175.9|40155.9|40051.3|40031.3|40198.8|40178.8|40048.8|40028.8|355
1615195500000|2021-03-08 09:25:00|40055.9|40035.9|40054.2|40034.2|40088.8|40068.8|39977.1|39957.1|462
1615195800000|2021-03-08 09:30:00|40054.6|40034.6|40154.6|40134.6|40154.6|40134.6|40034.6|40014.6|231
1615196100000|2021-03-08 09:35:00|40149.6|40129.6|40214.6|40194.6|40216.7|40196.7|40120|40100|268
1615196400000|2021-03-08 09:40:00|40214.2|40194.2|40275|40255|40317.1|40297.1|40189.6|40169.6|197
1615196700000|2021-03-08 09:45:00|40274.6|40254.6|40292.1|40272.1|40316.7|40296.7|40244.6|40224.6|141
1615197000000|2021-03-08 09:50:00|40289.6|40269.6|40341.3|40321.3|40343|40323|40248.8|40228.8|137
1615197300000|2021-03-08 09:55:00|40345.9|40325.9|40348.8|40328.8|40431.3|40411.3|40323.8|40303.8|211
1615197600000|2021-03-08 10:00:00|40344.2|40324.2|40303.8|40283.8|40351.3|40331.3|40293.8|40273.8|90
1615197900000|2021-03-08 10:05:00|40308.8|40288.8|40323.8|40303.8|40334.2|40314.2|40293.8|40273.8|98
1615198200000|2021-03-08 10:10:00|40326.3|40306.3|40341.3|40321.3|40356.3|40336.3|40308.8|40288.8|88
1615198500000|2021-03-08 10:15:00|40338.8|40318.8|40331.3|40311.3|40341.3|40321.3|40310.9|40290.9|132
1615198800000|2021-03-08 10:20:00|40333.8|40313.8|40311.3|40291.3|40369.2|40349.2|40303.8|40283.8|125
1615199100000|2021-03-08 10:25:00|40313.8|40293.8|40353.8|40333.8|40358.8|40338.8|40311.3|40291.3|129
1615199400000|2021-03-08 10:30:00|40351.3|40331.3|40448.8|40428.8|40463.8|40443.8|40328.8|40308.8|285
1615199700000|2021-03-08 10:35:00|40451.3|40431.3|40415.9|40395.9|40483.8|40463.8|40401.3|40381.3|199
1615200000000|2021-03-08 10:40:00|40413.8|40393.8|40376.7|40356.7|40413.8|40393.8|40376.7|40356.7|90
1615200300000|2021-03-08 10:45:00|40374.2|40354.2|40426.3|40406.3|40451.3|40431.3|40369.2|40349.2|169
1615200600000|2021-03-08 10:50:00|40423.8|40403.8|40431.3|40411.3|40458.8|40438.8|40411.3|40391.3|126
1615200900000|2021-03-08 10:55:00|40430.5|40410.5|40448.8|40428.8|40448.8|40428.8|40421.7|40401.7|98
1615201200000|2021-03-08 11:00:00|40449.2|40429.2|40508.8|40488.8|40528.8|40508.8|40449.2|40429.2|233
1615201500000|2021-03-08 11:05:00|40510.9|40490.9|40540.5|40520.5|40570.9|40550.9|40496.3|40476.3|250
1615201800000|2021-03-08 11:10:00|40538|40518|40595|40575|40638|40618|40538|40518|279
1615202100000|2021-03-08 11:15:00|40597.1|40577.1|40617.5|40597.5|40630.5|40610.5|40588|40568|237
1615202400000|2021-03-08 11:20:00|40615.5|40595.5|40590.5|40570.5|40628|40608|40548|40528|303
1615202700000|2021-03-08 11:25:00|40588|40568|40708|40688|40735.5|40715.5|40588|40568|427
1615203000000|2021-03-08 11:30:00|40705.9|40685.9|40725.5|40705.5|40738|40718|40690.5|40670.5|249
1615203300000|2021-03-08 11:35:00|40728|40708|40688|40668|40758|40738|40673|40653|156
1615203600000|2021-03-08 11:40:00|40683.8|40663.8|40718|40698|40753|40733|40665.9|40645.9|160
1615203900000|2021-03-08 11:45:00|40720.5|40700.5|40778.4|40758.4|40785.5|40765.5|40718|40698|200
1615204200000|2021-03-08 11:50:00|40765.9|40745.9|40732.9|40712.9|40787.9|40767.9|40730.4|40710.4|254
1615204500000|2021-03-08 11:55:00|40735.4|40715.4|40745.4|40725.4|40757.9|40737.9|40717.9|40697.9|202
1615204800000|2021-03-08 12:00:00|40747.9|40727.9|40757.9|40737.9|40790.4|40770.4|40730.4|40710.4|241
1615205100000|2021-03-08 12:05:00|40760.4|40740.4|40697.9|40677.9|40767.9|40747.9|40690.4|40670.4|206
1615205400000|2021-03-08 12:10:00|40698.4|40678.4|40662.9|40642.9|40717.9|40697.9|40658.4|40638.4|166
1615205700000|2021-03-08 12:15:00|40660.4|40640.4|40648.8|40628.8|40670.4|40650.4|40618.8|40598.8|217
1615206000000|2021-03-08 12:20:00|40646.3|40626.3|40656.3|40636.3|40673.8|40653.8|40641.7|40621.7|151
1615206300000|2021-03-08 12:25:00|40658.8|40638.8|40666.3|40646.3|40698.8|40678.8|40658.8|40638.8|180
1615206600000|2021-03-08 12:30:00|40668.8|40648.8|40758.8|40738.8|40761.3|40741.3|40666.3|40646.3|360
1615206900000|2021-03-08 12:35:00|40771.3|40751.3|40683.8|40663.8|40773.8|40753.8|40682.1|40662.1|202
1615207200000|2021-03-08 12:40:00|40681.7|40661.7|40578.8|40558.8|40683.8|40663.8|40574.2|40554.2|286
1615207500000|2021-03-08 12:45:00|40579.2|40559.2|40551.3|40531.3|40596.3|40576.3|40546.3|40526.3|273
1615207800000|2021-03-08 12:50:00|40553.4|40533.4|40563.4|40543.4|40581.3|40561.3|40551.3|40531.3|230
1615208100000|2021-03-08 12:55:00|40562.9|40542.9|40468.4|40448.4|40580|40560|40450.4|40430.4|570
1615208400000|2021-03-08 13:00:00|40467.9|40447.9|40325.4|40305.4|40467.9|40447.9|40287.9|40267.9|1336
1615208700000|2021-03-08 13:05:00|40330|40310|40326.7|40306.7|40400.4|40380.4|40317.9|40297.9|596
1615209000000|2021-03-08 13:10:00|40339.2|40319.2|40353.8|40333.8|40361.3|40341.3|40261.3|40241.3|725
1615209300000|2021-03-08 13:15:00|40356.3|40336.3|40199.6|40179.6|40356.3|40336.3|40178.8|40158.8|952
1615209600000|2021-03-08 13:20:00|40197.1|40177.1|40222.1|40202.1|40229.6|40209.6|40144.6|40124.6|728
1615209900000|2021-03-08 13:25:00|40226.7|40206.7|40227.1|40207.1|40249.2|40229.2|40207.1|40187.1|321
1615210200000|2021-03-08 13:30:00|40229.6|40209.6|40159.6|40139.6|40242.1|40222.1|40139.6|40119.6|457
1615210500000|2021-03-08 13:35:00|40157.1|40137.1|40147.1|40127.1|40167.1|40147.1|40124.6|40104.6|353
1615210800000|2021-03-08 13:40:00|40144.6|40124.6|40219.6|40199.6|40235|40215|40129.6|40109.6|358
1615211100000|2021-03-08 13:45:00|40221.7|40201.7|40282.1|40262.1|40322.1|40302.1|40212.1|40192.1|445
1615211400000|2021-03-08 13:50:00|40284.6|40264.6|40349.6|40329.6|40364.2|40344.2|40237.1|40217.1|412
1615211700000|2021-03-08 13:55:00|40352.1|40332.1|40370|40350|40419.6|40399.6|40337.5|40317.5|502
1615212000000|2021-03-08 14:00:00|40369.6|40349.6|40452.1|40432.1|40471.7|40451.7|40364.6|40344.6|515
1615212300000|2021-03-08 14:05:00|40454.6|40434.6|40437.1|40417.1|40517.5|40497.5|40417.1|40397.1|498
1615212600000|2021-03-08 14:10:00|40434.6|40414.6|40459.6|40439.6|40467.1|40447.1|40387.1|40367.1|295
1615212900000|2021-03-08 14:15:00|40464.6|40444.6|40489.6|40469.6|40494.2|40474.2|40449.6|40429.6|222
1615213200000|2021-03-08 14:20:00|40492.1|40472.1|40459.2|40439.2|40492.1|40472.1|40405|40385|238
1615213500000|2021-03-08 14:25:00|40467.1|40447.1|40524.6|40504.6|40529.6|40509.6|40462.1|40442.1|307
1615213800000|2021-03-08 14:30:00|40522.5|40502.5|40427.1|40407.1|40522.5|40502.5|40417.1|40397.1|479
1615214100000|2021-03-08 14:35:00|40426.7|40406.7|40497.1|40477.1|40499.6|40479.6|40382.5|40362.5|624
1615214400000|2021-03-08 14:40:00|40492.9|40472.9|40671.3|40651.3|40675.4|40655.4|40477.1|40457.1|988
1615214700000|2021-03-08 14:45:00|40673.3|40653.3|40648.8|40628.8|40691.3|40671.3|40603.3|40583.3|562
1615215000000|2021-03-08 14:50:00|40648.3|40628.3|40571.3|40551.3|40665.8|40645.8|40538.8|40518.8|643
1615215300000|2021-03-08 14:55:00|40573.3|40553.3|40523.8|40503.8|40635.4|40615.4|40508.8|40488.8|690
1615215600000|2021-03-08 15:00:00|40526.7|40506.7|40581.3|40561.3|40628.8|40608.8|40526.7|40506.7|605
1615215900000|2021-03-08 15:05:00|40579.2|40559.2|40586.3|40566.3|40625.4|40605.4|40561.3|40541.3|441
1615216200000|2021-03-08 15:10:00|40583.8|40563.8|40640.8|40620.8|40656.3|40636.3|40583.8|40563.8|514
1615216500000|2021-03-08 15:15:00|40638.8|40618.8|40793.8|40773.8|40803.3|40783.3|40626.7|40606.7|681
1615216800000|2021-03-08 15:20:00|40798.3|40778.3|40805.4|40785.4|40862.5|40842.5|40773.3|40753.3|952
1615217100000|2021-03-08 15:25:00|40807.5|40787.5|40900.4|40880.4|40910.4|40890.4|40807.5|40787.5|710
1615217400000|2021-03-08 15:30:00|40903.3|40883.3|40974.6|40954.6|41049.6|41029.6|40900.4|40880.4|1076
1615217700000|2021-03-08 15:35:00|40977.1|40957.1|40950|40930|41023.7|41003.7|40947.9|40927.9|629
1615218000000|2021-03-08 15:40:00|40947.9|40927.9|40827.9|40807.9|40947.9|40927.9|40802.9|40782.9|677
1615218300000|2021-03-08 15:45:00|40827.5|40807.5|40782.9|40762.9|40865.4|40845.4|40765.4|40745.4|554
1615218600000|2021-03-08 15:50:00|40785|40765|40910.4|40890.4|40930.4|40910.4|40780.4|40760.4|602
1615218900000|2021-03-08 15:55:00|40907.9|40887.9|40920|40900|40947.9|40927.9|40883.3|40863.3|551
1615219200000|2021-03-08 16:00:00|40917.9|40897.9|40905.4|40885.4|40940.4|40920.4|40892.9|40872.9|400
1615219500000|2021-03-08 16:05:00|40903.3|40883.3|40947.9|40927.9|40972.9|40952.9|40897.9|40877.9|330
1615219800000|2021-03-08 16:10:00|40950.4|40930.4|40960.4|40940.4|40980|40960|40920.4|40900.4|237
1615220100000|2021-03-08 16:15:00|40962.5|40942.5|40930|40910|41004.6|40984.6|40917.9|40897.9|466
1615220400000|2021-03-08 16:20:00|40927.9|40907.9|40997.5|40977.5|41000.4|40980.4|40917.9|40897.9|295
1615220700000|2021-03-08 16:25:00|40995.4|40975.4|41018.3|40998.3|41025.4|41005.4|40980.4|40960.4|367
1615221000000|2021-03-08 16:30:00|41017.9|40997.9|41070.4|41050.4|41072.9|41052.9|41000.4|40980.4|442
1615221300000|2021-03-08 16:35:00|41070|41050|40890.4|40870.4|41075.4|41055.4|40888.3|40868.3|657
1615221600000|2021-03-08 16:40:00|40887.9|40867.9|40900.4|40880.4|40929.6|40909.6|40875.4|40855.4|307
1615221900000|2021-03-08 16:45:00|40898.3|40878.3|40855.4|40835.4|40915.4|40895.4|40840.4|40820.4|410
1615222200000|2021-03-08 16:50:00|40850.4|40830.4|40855.4|40835.4|40890.4|40870.4|40835.4|40815.4|332
1615222500000|2021-03-08 16:55:00|40857.5|40837.5|40912.5|40892.5|40950|40930|40850.4|40830.4|531
1615222800000|2021-03-08 17:00:00|40912.9|40892.9|40805.4|40785.4|40930.4|40910.4|40805.4|40785.4|301
1615223100000|2021-03-08 17:05:00|40795|40775|40787.5|40767.5|40805.8|40785.8|40760.4|40740.4|250
1615223400000|2021-03-08 17:10:00|40785.4|40765.4|40785.4|40765.4|40820.4|40800.4|40780.8|40760.8|151
1615223700000|2021-03-08 17:15:00|40783.3|40763.3|40802.5|40782.5|40835.4|40815.4|40762.9|40742.9|200
1615224000000|2021-03-08 17:20:00|40800.4|40780.4|40872.5|40852.5|40877.9|40857.9|40797.9|40777.9|214
1615224300000|2021-03-08 17:25:00|40874.6|40854.6|40917.5|40897.5|40920.4|40900.4|40874.6|40854.6|236
1615224600000|2021-03-08 17:30:00|40917.9|40897.9|40945|40925|40957.5|40937.5|40915.4|40895.4|191
1615224900000|2021-03-08 17:35:00|40947.1|40927.1|40990.4|40970.4|41002.9|40982.9|40940.4|40920.4|251
1615225200000|2021-03-08 17:40:00|40987.9|40967.9|40990.4|40970.4|41035.4|41015.4|40975|40955|227
1615225500000|2021-03-08 17:45:00|40992.9|40972.9|41012.5|40992.5|41024.6|41004.6|40962.9|40942.9|254
1615225800000|2021-03-08 17:50:00|41014.6|40994.6|40965.4|40945.4|41017.5|40997.5|40953.3|40933.3|241
1615226100000|2021-03-08 17:55:00|40967.9|40947.9|40957.9|40937.9|41000.4|40980.4|40887.9|40867.9|1654
1615226400000|2021-03-08 18:00:00|40955.8|40935.8|41020.4|41000.4|41027.9|41007.9|40955.4|40935.4|491
1615226700000|2021-03-08 18:05:00|41017.9|40997.9|41042.9|41022.9|41065.4|41045.4|41008.3|40988.3|178
1615227000000|2021-03-08 18:10:00|41045|41025|41070.4|41050.4|41075.8|41055.8|41015.8|40995.8|203
1615227300000|2021-03-08 18:15:00|41072.5|41052.5|41060.4|41040.4|41075.4|41055.4|41052.9|41032.9|110
1615227600000|2021-03-08 18:20:00|41060.8|41040.8|41077.9|41057.9|41082.9|41062.9|41060.4|41040.4|83
1615227900000|2021-03-08 18:25:00|41080.4|41060.4|41087.5|41067.5|41092.9|41072.9|41067.9|41047.9|118
1615228200000|2021-03-08 18:30:00|41087.9|41067.9|41062.9|41042.9|41090.4|41070.4|41057.9|41037.9|100
1615228500000|2021-03-08 18:35:00|41060.8|41040.8|41045.4|41025.4|41082.9|41062.9|41037.9|41017.9|102
1615228800000|2021-03-08 18:40:00|41043.3|41023.3|41027.9|41007.9|41047.9|41027.9|41020.4|41000.4|95
1615229100000|2021-03-08 18:45:00|41025.4|41005.4|41000.4|40980.4|41030.4|41010.4|40980.4|40960.4|220
1615229400000|2021-03-08 18:50:00|40995.8|40975.8|40950.4|40930.4|40995.8|40975.8|40930.4|40910.4|225
1615229700000|2021-03-08 18:55:00|40948.3|40928.3|40902.9|40882.9|40959.5|40939.5|40900.4|40880.4|143
1615230000000|2021-03-08 19:00:00|40898.7|40878.7|40948.3|40928.3|40948.3|40928.3|40895.4|40875.4|108
1615230300000|2021-03-08 19:05:00|40947.9|40927.9|40970.4|40950.4|40980.4|40960.4|40935.4|40915.4|75
1615230600000|2021-03-08 19:10:00|40968.3|40948.3|40960.4|40940.4|40980.8|40960.8|40955.4|40935.4|72
1615230900000|2021-03-08 19:15:00|40962.5|40942.5|40940.4|40920.4|40985|40965|40937.9|40917.9|51
1615231200000|2021-03-08 19:20:00|40942.9|40922.9|40967.9|40947.9|40980|40960|40935.4|40915.4|65
1615231500000|2021-03-08 19:25:00|40970.4|40950.4|40977|40957|41000.4|40980.4|40970.4|40950.4|29
1615231800000|2021-03-08 19:30:00|40980.4|40960.4|40980.4|40960.4|41000.4|40980.4|40975.4|40955.4|55
1615232100000|2021-03-08 19:35:00|40982.5|40962.5|40925.8|40905.8|40990.4|40970.4|40925.8|40905.8|51
1615232400000|2021-03-08 19:40:00|40927.9|40907.9|40890.4|40870.4|40940.8|40920.8|40887.9|40867.9|60
1615232700000|2021-03-08 19:45:00|40892.9|40872.9|40867.9|40847.9|40902.9|40882.9|40867.9|40847.9|87
1615233000000|2021-03-08 19:50:00|40865.8|40845.8|40897.9|40877.9|40902.9|40882.9|40850.4|40830.4|65
1615233300000|2021-03-08 19:55:00|40895.8|40875.8|40905.4|40885.4|40912.9|40892.9|40895.4|40875.4|44
1615233600000|2021-03-08 20:00:00|40907.5|40887.5|40847.9|40827.9|40907.9|40887.9|40825.4|40805.4|80
1615233900000|2021-03-08 20:05:00|40845.8|40825.8|40837.4|40817.4|40864.5|40844.5|40832.9|40812.9|41
1615234200000|2021-03-08 20:10:00|40835.4|40815.4|40852.4|40832.4|40859.9|40839.9|40815.8|40795.8|70
1615234500000|2021-03-08 20:15:00|40852.9|40832.9|40740.4|40720.4|40857.9|40837.9|40728.3|40708.3|112
1615234800000|2021-03-08 20:20:00|40742.4|40722.4|40773.3|40753.3|40807.9|40787.9|40737.9|40717.9|113
1615235100000|2021-03-08 20:25:00|40771.2|40751.2|40780.4|40760.4|40795.4|40775.4|40765.4|40745.4|55
1615235400000|2021-03-08 20:30:00|40782.4|40762.4|40812.9|40792.9|40835.4|40815.4|40780.4|40760.4|57
1615235700000|2021-03-08 20:35:00|40809.9|40789.9|40807.9|40787.9|40822.9|40802.9|40807.9|40787.9|59
1615236000000|2021-03-08 20:40:00|40805.8|40785.8|40810.4|40790.4|40822.9|40802.9|40790.8|40770.8|84
1615236300000|2021-03-08 20:45:00|40812.4|40792.4|40787.4|40767.4|40817|40797|40779.9|40759.9|33
1615236600000|2021-03-08 20:50:00|40789.5|40769.5|40792.9|40772.9|40812.9|40792.9|40775.4|40755.4|78
1615236900000|2021-03-08 20:55:00|40794.9|40774.9|40752.9|40732.9|40795.4|40775.4|40737.9|40717.9|210
1615237200000|2021-03-08 21:00:00|40750.8|40730.8|40772.4|40752.4|40785.4|40765.4|40750.8|40730.8|51
1615237500000|2021-03-08 21:05:00|40769.9|40749.9|40777.9|40757.9|40782.9|40762.9|40769.9|40749.9|32
1615237800000|2021-03-08 21:10:00|40779.9|40759.9|40785.4|40765.4|40790.4|40770.4|40765.4|40745.4|34
1615238100000|2021-03-08 21:15:00|40787.9|40767.9|40775.8|40755.8|40790.4|40770.4|40775.8|40755.8|15
1615238400000|2021-03-08 21:20:00|40775.4|40755.4|40760.4|40740.4|40775.4|40755.4|40760.4|40740.4|17
1615238700000|2021-03-08 21:25:00|40757.9|40737.9|40757.4|40737.4|40777.9|40757.9|40757.4|40737.4|47
1615239000000|2021-03-08 21:30:00|40759.5|40739.5|40775.4|40755.4|40780.4|40760.4|40757.4|40737.4|41
1615239300000|2021-03-08 21:35:00|40774.9|40754.9|40770.4|40750.4|40775.4|40755.4|40767.9|40747.9|18
1615239600000|2021-03-08 21:40:00|40772.4|40752.4|40765.4|40745.4|40777.9|40757.9|40760.8|40740.8|29
1615239900000|2021-03-08 21:45:00|40762.9|40742.9|40767.4|40747.4|40774.9|40754.9|40755.4|40735.4|41
1615240200000|2021-03-08 21:50:00|40767.9|40747.9|40777.4|40757.4|40780.4|40760.4|40767.4|40747.4|23
1615240500000|2021-03-08 21:55:00|40777.9|40757.9|40767.9|40747.9|40777.9|40757.9|40763.3|40743.3|45
1615244400000|2021-03-08 23:00:00|40787.7|40767.7|40873.3|40853.3|40878.3|40858.3|40758.7|40738.7|88
1615244700000|2021-03-08 23:05:00|40875.3|40855.3|40875.3|40855.3|40875.3|40855.3|40847.8|40827.8|31
1615245000000|2021-03-08 23:10:00|40877.8|40857.8|40917.8|40897.8|40922.8|40902.8|40877.8|40857.8|94
1615245300000|2021-03-08 23:15:00|40922.4|40902.4|40955.3|40935.3|40955.3|40935.3|40920.8|40900.8|44
1615245600000|2021-03-08 23:20:00|40952.8|40932.8|40938.3|40918.3|40969.9|40949.9|40938.3|40918.3|37
1615245900000|2021-03-08 23:25:00|40935.8|40915.8|40947.8|40927.8|40947.8|40927.8|40931.2|40911.2|14
1615246200000|2021-03-08 23:30:00|40949.9|40929.9|40932|40912|40949.9|40929.9|40932|40912|20
1615246500000|2021-03-08 23:35:00|40929.9|40909.9|40937.8|40917.8|40937.8|40917.8|40905.3|40885.3|32
1615246800000|2021-03-08 23:40:00|40932.8|40912.8|40912.8|40892.8|40932.8|40912.8|40912.8|40892.8|13
1615247100000|2021-03-08 23:45:00|40910.3|40890.3|40898.3|40878.3|40917.8|40897.8|40893.3|40873.3|22
1615247400000|2021-03-08 23:50:00|40897.8|40877.8|40902.8|40882.8|40902.8|40882.8|40865.3|40845.3|64
1615247700000|2021-03-08 23:55:00|40910.3|40890.3|40907.8|40887.8|40945.3|40925.3|40907.8|40887.8|37
1615248000000|2021-03-09 00:00:00|40907.4|40887.4|40893.3|40873.3|40920.3|40900.3|40887.8|40867.8|34
1615248300000|2021-03-09 00:05:00|40895.8|40875.8|40890.3|40870.3|40902.8|40882.8|40870.3|40850.3|39
1615248600000|2021-03-09 00:10:00|40892.8|40872.8|40922.8|40902.8|40924.9|40904.9|40887.8|40867.8|50
1615248900000|2021-03-09 00:15:00|40927.8|40907.8|40910.3|40890.3|40935.3|40915.3|40910.3|40890.3|32
1615249200000|2021-03-09 00:20:00|40904.9|40884.9|40890.3|40870.3|40917.8|40897.8|40890.3|40870.3|16
1615249500000|2021-03-09 00:25:00|40892.4|40872.4|40847.8|40827.8|40894.9|40874.9|40837.8|40817.8|50
1615249800000|2021-03-09 00:30:00|40845.8|40825.8|40825.3|40805.3|40875.3|40855.3|40815.3|40795.3|82
1615250100000|2021-03-09 00:35:00|40823.3|40803.3|40830.3|40810.3|40832.8|40812.8|40805.3|40785.3|47
1615250400000|2021-03-09 00:40:00|40832.8|40812.8|40837.8|40817.8|40840.3|40820.3|40807.8|40787.8|62
1615250700000|2021-03-09 00:45:00|40832.8|40812.8|40887.8|40867.8|40910.3|40890.3|40817.8|40797.8|82
1615251000000|2021-03-09 00:50:00|40885.3|40865.3|40902.8|40882.8|40905.3|40885.3|40870.3|40850.3|39
1615251300000|2021-03-09 00:55:00|40904.9|40884.9|40909.5|40889.5|40914|40894|40885.3|40865.3|48
1615251600000|2021-03-09 01:00:00|40907.4|40887.4|40812.8|40792.8|40929.9|40909.9|40780.3|40760.3|548
1615251900000|2021-03-09 01:05:00|40817.8|40797.8|40757.8|40737.8|40902.8|40882.8|40757.8|40737.8|448
1615252200000|2021-03-09 01:10:00|40762.4|40742.4|40735.3|40715.3|40772.8|40752.8|40685.3|40665.3|424
1615252500000|2021-03-09 01:15:00|40734.9|40714.9|40697.8|40677.8|40743.3|40723.3|40685.3|40665.3|290
1615252800000|2021-03-09 01:20:00|40698.3|40678.3|40695.3|40675.3|40753.3|40733.3|40685.3|40665.3|166
1615253100000|2021-03-09 01:25:00|40691.2|40671.2|40630.3|40610.3|40691.2|40671.2|40622.8|40602.8|197
1615253400000|2021-03-09 01:30:00|40625.8|40605.8|40534.9|40514.9|40660.3|40640.3|40532.8|40512.8|234
1615253700000|2021-03-09 01:35:00|40532.8|40512.8|40555.3|40535.3|40600.3|40580.3|40510.3|40490.3|326
1615254000000|2021-03-09 01:40:00|40557.8|40537.8|40528.3|40508.3|40582.8|40562.8|40522.8|40502.8|136
1615254300000|2021-03-09 01:45:00|40527.8|40507.8|40542.8|40522.8|40587.8|40567.8|40518.7|40498.7|265
1615254600000|2021-03-09 01:50:00|40537.8|40517.8|40585.3|40565.3|40585.3|40565.3|40517.8|40497.8|131
1615254900000|2021-03-09 01:55:00|40590.3|40570.3|40557.8|40537.8|40594.9|40574.9|40543.3|40523.3|210
1615255200000|2021-03-09 02:00:00|40560.3|40540.3|40707.8|40687.8|40710.3|40690.3|40557.8|40537.8|301
1615255500000|2021-03-09 02:05:00|40705.3|40685.3|40727.8|40707.8|40792.8|40772.8|40680.8|40660.8|272
1615255800000|2021-03-09 02:10:00|40722.8|40702.8|40742.8|40722.8|40767.8|40747.8|40705.3|40685.3|255
1615256100000|2021-03-09 02:15:00|40740.3|40720.3|40777.8|40757.8|40784.9|40764.9|40737.8|40717.8|127
1615256400000|2021-03-09 02:20:00|40780.3|40760.3|40742.8|40722.8|40782.8|40762.8|40735.3|40715.3|111
1615256700000|2021-03-09 02:25:00|40740.3|40720.3|40750.3|40730.3|40763.3|40743.3|40722.8|40702.8|87
1615257000000|2021-03-09 02:30:00|40752.8|40732.8|40702.8|40682.8|40837.8|40817.8|40690.3|40670.3|268
1615257300000|2021-03-09 02:35:00|40700.3|40680.3|40672.8|40652.8|40700.3|40680.3|40640.3|40620.3|185
1615257600000|2021-03-09 02:40:00|40668.7|40648.7|40692.8|40672.8|40702.8|40682.8|40615.3|40595.3|202
1615257900000|2021-03-09 02:45:00|40695.3|40675.3|40715.3|40695.3|40732.4|40712.4|40650.3|40630.3|190
1615258200000|2021-03-09 02:50:00|40720.3|40700.3|40800.3|40780.3|40800.3|40780.3|40710.3|40690.3|216
1615258500000|2021-03-09 02:55:00|40802.8|40782.8|40817.8|40797.8|40832.8|40812.8|40785.8|40765.8|137
1615258800000|2021-03-09 03:00:00|40820.3|40800.3|40775.3|40755.3|40827.8|40807.8|40775.3|40755.3|129
1615259100000|2021-03-09 03:05:00|40772.8|40752.8|40857.8|40837.8|40857.8|40837.8|40772.8|40752.8|155
1615259400000|2021-03-09 03:10:00|40855.3|40835.3|40925.3|40905.3|40937.8|40917.8|40837.8|40817.8|310
1615259700000|2021-03-09 03:15:00|40922.8|40902.8|40950.3|40930.3|40980.3|40960.3|40910.8|40890.8|224
1615260000000|2021-03-09 03:20:00|40952.8|40932.8|40982.8|40962.8|40995.3|40975.3|40945.3|40925.3|257
1615260300000|2021-03-09 03:25:00|40985.3|40965.3|41067.8|41047.8|41104.9|41084.9|40985.3|40965.3|414
1615260600000|2021-03-09 03:30:00|41060.3|41040.3|41212.8|41192.8|41215.3|41195.3|41047.8|41027.8|320
1615260900000|2021-03-09 03:35:00|41210.3|41190.3|41185.3|41165.3|41213.2|41193.2|41152.8|41132.8|160
1615261200000|2021-03-09 03:40:00|41187.8|41167.8|41120.3|41100.3|41187.8|41167.8|41107.8|41087.8|173
1615261500000|2021-03-09 03:45:00|41122.8|41102.8|41102.8|41082.8|41127.8|41107.8|41079.9|41059.9|123
1615261800000|2021-03-09 03:50:00|41100.3|41080.3|41130.3|41110.3|41172.8|41152.8|41095.3|41075.3|212
1615262100000|2021-03-09 03:55:00|41132.8|41112.8|41130.3|41110.3|41140.3|41120.3|41117.8|41097.8|74
1615262400000|2021-03-09 04:00:00|41132.4|41112.4|41162.8|41142.8|41167.8|41147.8|41132.4|41112.4|61
1615262700000|2021-03-09 04:05:00|41162.4|41142.4|41169.9|41149.9|41185.7|41165.7|41147.8|41127.8|88
1615263000000|2021-03-09 04:10:00|41167.8|41147.8|41130.3|41110.3|41185.3|41165.3|41130.3|41110.3|84
1615263300000|2021-03-09 04:15:00|41132.8|41112.8|41115.3|41095.3|41135.3|41115.3|41095.3|41075.3|166
1615263600000|2021-03-09 04:20:00|41117.8|41097.8|41115.3|41095.3|41125.3|41105.3|41113.2|41093.2|36
1615263900000|2021-03-09 04:25:00|41113.2|41093.2|41117.8|41097.8|41125.3|41105.3|41095.3|41075.3|65
1615264200000|2021-03-09 04:30:00|41117.4|41097.4|41123.2|41103.2|41130.3|41110.3|41114.9|41094.9|34
1615264500000|2021-03-09 04:35:00|41122.8|41102.8|41120.3|41100.3|41135.3|41115.3|41115.3|41095.3|47
1615264800000|2021-03-09 04:40:00|41117.8|41097.8|41110.3|41090.3|41120.3|41100.3|41100.3|41080.3|46
1615265100000|2021-03-09 04:45:00|41115.3|41095.3|41125.3|41105.3|41145.3|41125.3|41105.3|41085.3|58
1615265400000|2021-03-09 04:50:00|41135.3|41115.3|41135.3|41115.3|41150.3|41130.3|41130.3|41110.3|56
1615265700000|2021-03-09 04:55:00|41133.2|41113.2|41120.7|41100.7|41142.8|41122.8|41120.3|41100.3|49
1615266000000|2021-03-09 05:00:00|41122.8|41102.8|41078.2|41058.2|41162.8|41142.8|41075.3|41055.3|136
1615266300000|2021-03-09 05:05:00|41077.8|41057.8|41002.8|40982.8|41077.8|41057.8|40982.8|40962.8|260
1615266600000|2021-03-09 05:10:00|41005.3|40985.3|41125.3|41105.3|41125.3|41105.3|41005.3|40985.3|113
1615266900000|2021-03-09 05:15:00|41125.7|41105.7|41102.8|41082.8|41142.8|41122.8|41102.8|41082.8|60
1615267200000|2021-03-09 05:20:00|41100.3|41080.3|41022.8|41002.8|41102.8|41082.8|41022.8|41002.8|92
1615267500000|2021-03-09 05:25:00|41022.3|41002.3|41054.8|41034.8|41072.3|41052.3|40992.3|40972.3|142
1615267800000|2021-03-09 05:30:00|41052.8|41032.8|40972.8|40952.8|41052.8|41032.8|40937.8|40917.8|242
1615268100000|2021-03-09 05:35:00|40968.2|40948.2|40897.8|40877.8|40968.2|40948.2|40865.7|40845.7|218
1615268400000|2021-03-09 05:40:00|40897.3|40877.3|40933.2|40913.2|40962.8|40942.8|40870.3|40850.3|175
1615268700000|2021-03-09 05:45:00|40932.8|40912.8|40925.3|40905.3|40984.8|40964.8|40925.3|40905.3|138
1615269000000|2021-03-09 05:50:00|40922.8|40902.8|40862.8|40842.8|40932.8|40912.8|40847.8|40827.8|179
1615269300000|2021-03-09 05:55:00|40865.3|40845.3|40762.8|40742.8|40878.2|40858.2|40737.8|40717.8|348
1615269600000|2021-03-09 06:00:00|40760.3|40740.3|40760.3|40740.3|40781.9|40761.9|40708.2|40688.2|404
1615269900000|2021-03-09 06:05:00|40757.8|40737.8|40695.7|40675.7|40757.8|40737.8|40672.8|40652.8|336
1615270200000|2021-03-09 06:10:00|40695.3|40675.3|40647.8|40627.8|40732.8|40712.8|40630.3|40610.3|375
1615270500000|2021-03-09 06:15:00|40648.2|40628.2|40690.3|40670.3|40712.8|40692.8|40642.8|40622.8|202
1615270800000|2021-03-09 06:20:00|40689.8|40669.8|40592.8|40572.8|40702.8|40682.8|40592.8|40572.8|172
1615271100000|2021-03-09 06:25:00|40595.3|40575.3|40377.8|40357.8|40602.8|40582.8|40339.8|40319.8|769
1615271400000|2021-03-09 06:30:00|40375.3|40355.3|40530.3|40510.3|40555.3|40535.3|40357.8|40337.8|431
1615271700000|2021-03-09 06:35:00|40534.8|40514.8|40500.3|40480.3|40592.8|40572.8|40500.3|40480.3|210
1615272000000|2021-03-09 06:40:00|40495.3|40475.3|40440.3|40420.3|40525.3|40505.3|40437.8|40417.8|212
1615272300000|2021-03-09 06:45:00|40442.8|40422.8|40435.3|40415.3|40494.8|40474.8|40435.3|40415.3|239
1615272600000|2021-03-09 06:50:00|40437.3|40417.3|40370.3|40350.3|40442.8|40422.8|40352.8|40332.8|303
1615272900000|2021-03-09 06:55:00|40372.8|40352.8|40305.3|40285.3|40383.7|40363.7|40295.3|40275.3|388
1615273200000|2021-03-09 07:00:00|40307.3|40287.3|40140.3|40120.3|40310.3|40290.3|40127.3|40107.3|666
1615273500000|2021-03-09 07:05:00|40142.8|40122.8|40207.8|40187.8|40250.3|40230.3|40132.8|40112.8|347
1615273800000|2021-03-09 07:10:00|40207.3|40187.3|40247.8|40227.8|40268.2|40248.2|40185.3|40165.3|219
1615274100000|2021-03-09 07:15:00|40245.7|40225.7|40277.8|40257.8|40309.8|40289.8|40245.3|40225.3|267
1615274400000|2021-03-09 07:20:00|40280.3|40260.3|40187.3|40167.3|40280.3|40260.3|40175.3|40155.3|359
1615274700000|2021-03-09 07:25:00|40185.3|40165.3|40227.8|40207.8|40249.4|40229.4|40155.3|40135.3|229
1615275000000|2021-03-09 07:30:00|40228.2|40208.2|40142.8|40122.8|40230.3|40210.3|40140.3|40120.3|218
1615275300000|2021-03-09 07:35:00|40144.8|40124.8|40173.7|40153.7|40196.2|40176.2|40116.2|40096.2|342
1615275600000|2021-03-09 07:40:00|40171.2|40151.2|40166.2|40146.2|40181.2|40161.2|40145.7|40125.7|180
1615275900000|2021-03-09 07:45:00|40168.7|40148.7|40233.7|40213.7|40237.8|40217.8|40141.2|40121.2|169
1615276200000|2021-03-09 07:50:00|40238.2|40218.2|40215.3|40195.3|40278.2|40258.2|40215.3|40195.3|271
1615276500000|2021-03-09 07:55:00|40212.8|40192.8|40290.3|40270.3|40335.3|40315.3|40210.3|40190.3|244
1615276800000|2021-03-09 08:00:00|40285.3|40265.3|40220.3|40200.3|40300.3|40280.3|40220.3|40200.3|390
1615277100000|2021-03-09 08:05:00|40214.8|40194.8|40140.7|40120.7|40215.3|40195.3|40123.7|40103.7|405
1615277400000|2021-03-09 08:10:00|40136.2|40116.2|40126.2|40106.2|40168.2|40148.2|40111.2|40091.2|288
1615277700000|2021-03-09 08:15:00|40125.7|40105.7|40108.7|40088.7|40205.7|40185.7|40090.7|40070.7|410
1615278000000|2021-03-09 08:20:00|40110.7|40090.7|40173.2|40153.2|40184.4|40164.4|40102.8|40082.8|224
1615278300000|2021-03-09 08:25:00|40178.2|40158.2|40198.2|40178.2|40211.2|40191.2|40138.2|40118.2|234
1615278600000|2021-03-09 08:30:00|40200.7|40180.7|40362.3|40342.3|40378.2|40358.2|40200.7|40180.7|436
1615278900000|2021-03-09 08:35:00|40360.3|40340.3|40383.2|40363.2|40438.2|40418.2|40350.7|40330.7|467
1615279200000|2021-03-09 08:40:00|40388.2|40368.2|40268.2|40248.2|40388.2|40368.2|40265.7|40245.7|246
1615279500000|2021-03-09 08:45:00|40263.2|40243.2|40308.2|40288.2|40333.2|40313.2|40228.2|40208.2|291
1615279800000|2021-03-09 08:50:00|40306.2|40286.2|40363.2|40343.2|40388.2|40368.2|40298.2|40278.2|168
1615280100000|2021-03-09 08:55:00|40365.7|40345.7|40383.2|40363.2|40450.3|40430.3|40365.7|40345.7|229
1615280400000|2021-03-09 09:00:00|40386.2|40366.2|40485.7|40465.7|40523.2|40503.2|40368.2|40348.2|365
1615280700000|2021-03-09 09:05:00|40480.7|40460.7|40473.2|40453.2|40580.3|40560.3|40455.7|40435.7|389
1615281000000|2021-03-09 09:10:00|40478.2|40458.2|40510.7|40490.7|40524.8|40504.8|40468.2|40448.2|308
1615281300000|2021-03-09 09:15:00|40513.2|40493.2|40385.7|40365.7|40530.3|40510.3|40368.2|40348.2|327
1615281600000|2021-03-09 09:20:00|40388.2|40368.2|40343.7|40323.7|40420.7|40400.7|40315.7|40295.7|258
1615281900000|2021-03-09 09:25:00|40345.7|40325.7|40333.2|40313.2|40353.2|40333.2|40265.7|40245.7|222
1615282200000|2021-03-09 09:30:00|40335.7|40315.7|40363.2|40343.2|40402.8|40382.8|40335.7|40315.7|204
1615282500000|2021-03-09 09:35:00|40365.3|40345.3|40452.3|40432.3|40459.4|40439.4|40363.2|40343.2|170
1615282800000|2021-03-09 09:40:00|40454.8|40434.8|40452.8|40432.8|40485.7|40465.7|40448.2|40428.2|144
1615283100000|2021-03-09 09:45:00|40447.8|40427.8|40408.2|40388.2|40460.7|40440.7|40393.2|40373.2|118
1615283400000|2021-03-09 09:50:00|40413.2|40393.2|40388.2|40368.2|40476.2|40456.2|40388.2|40368.2|148
1615283700000|2021-03-09 09:55:00|40403.2|40383.2|40422.8|40402.8|40433.2|40413.2|40384.1|40364.1|85
1615284000000|2021-03-09 10:00:00|40425.3|40405.3|40473.2|40453.2|40532.8|40512.8|40425.3|40405.3|161
1615284300000|2021-03-09 10:05:00|40470.7|40450.7|40467.7|40447.7|40492.7|40472.7|40450.7|40430.7|133
1615284600000|2021-03-09 10:10:00|40457.7|40437.7|40407.7|40387.7|40465.2|40445.2|40405.2|40385.2|144
1615284900000|2021-03-09 10:15:00|40410.2|40390.2|40317.7|40297.7|40432.7|40412.7|40300.2|40280.2|173
1615285200000|2021-03-09 10:20:00|40315.2|40295.2|40360.2|40340.2|40382.7|40362.7|40307.7|40287.7|151
1615285500000|2021-03-09 10:25:00|40347.7|40327.7|40312.7|40292.7|40354.8|40334.8|40290.2|40270.2|158
1615285800000|2021-03-09 10:30:00|40310.2|40290.2|40357.7|40337.7|40367.3|40347.3|40310.2|40290.2|115
1615286100000|2021-03-09 10:35:00|40360.2|40340.2|40327.7|40307.7|40367.7|40347.7|40325.2|40305.2|115
1615286400000|2021-03-09 10:40:00|40325.2|40305.2|40308.2|40288.2|40344.8|40324.8|40302.7|40282.7|113
1615286700000|2021-03-09 10:45:00|40307.7|40287.7|40265.2|40245.2|40325.2|40305.2|40245.2|40225.2|175
1615287000000|2021-03-09 10:50:00|40267.3|40247.3|40337.7|40317.7|40347.7|40327.7|40267.3|40247.3|145
1615287300000|2021-03-09 10:55:00|40337.3|40317.3|40235.2|40215.2|40337.3|40317.3|40220.2|40200.2|207
1615287600000|2021-03-09 11:00:00|40235.7|40215.7|40297.7|40277.7|40297.7|40277.7|40235.7|40215.7|102
1615287900000|2021-03-09 11:05:00|40300.2|40280.2|40355.7|40335.7|40367.7|40347.7|40257.7|40237.7|207
1615288200000|2021-03-09 11:10:00|40357.7|40337.7|40397.7|40377.7|40429.8|40409.8|40357.7|40337.7|232
1615288500000|2021-03-09 11:15:00|40399.8|40379.8|40432.7|40412.7|40432.7|40412.7|40372.7|40352.7|112
1615288800000|2021-03-09 11:20:00|40434.8|40414.8|40454.8|40434.8|40463.2|40443.2|40405.2|40385.2|216
1615289100000|2021-03-09 11:25:00|40452.7|40432.7|40450.2|40430.2|40477.7|40457.7|40420.2|40400.2|153
1615289400000|2021-03-09 11:30:00|40452.7|40432.7|40417.7|40397.7|40462.7|40442.7|40412.7|40392.7|118
1615289700000|2021-03-09 11:35:00|40415.2|40395.2|40380.2|40360.2|40417.7|40397.7|40376.1|40356.1|154
1615290000000|2021-03-09 11:40:00|40378.2|40358.2|40397.7|40377.7|40408.2|40388.2|40373.2|40353.2|84
1615290300000|2021-03-09 11:45:00|40402.7|40382.7|40465.2|40445.2|40467.3|40447.3|40395.2|40375.2|187
1615290600000|2021-03-09 11:50:00|40463.2|40443.2|40462.7|40442.7|40484.8|40464.8|40444.8|40424.8|189
1615290900000|2021-03-09 11:55:00|40459.8|40439.8|40489.8|40469.8|40504.8|40484.8|40455.2|40435.2|184
1615291200000|2021-03-09 12:00:00|40485.2|40465.2|40470.2|40450.2|40507.3|40487.3|40448.2|40428.2|164
1615291500000|2021-03-09 12:05:00|40467.7|40447.7|40410.7|40390.7|40472.7|40452.7|40402.7|40382.7|236
1615291800000|2021-03-09 12:10:00|40410.2|40390.2|40420.2|40400.2|40447.7|40427.7|40375.2|40355.2|232
1615292100000|2021-03-09 12:15:00|40422.7|40402.7|40315.2|40295.2|40427.7|40407.7|40312.7|40292.7|213
1615292400000|2021-03-09 12:20:00|40312.7|40292.7|40292.7|40272.7|40317.7|40297.7|40215.2|40195.2|390
1615292700000|2021-03-09 12:25:00|40287.7|40267.7|40310.2|40290.2|40322.7|40302.7|40267.7|40247.7|189
1615293000000|2021-03-09 12:30:00|40312.3|40292.3|40300.2|40280.2|40330.2|40310.2|40292.7|40272.7|400
1615293300000|2021-03-09 12:35:00|40297.7|40277.7|40348.2|40328.2|40350.2|40330.2|40255.2|40235.2|239
1615293600000|2021-03-09 12:40:00|40350.2|40330.2|40332.7|40312.7|40375.7|40355.7|40332.7|40312.7|249
1615293900000|2021-03-09 12:45:00|40330.7|40310.7|40323.2|40303.2|40342.7|40322.7|40315.2|40295.2|116
1615294200000|2021-03-09 12:50:00|40322.7|40302.7|40317.7|40297.7|40332.7|40312.7|40313.2|40293.2|161
1615294500000|2021-03-09 12:55:00|40320.2|40300.2|40349.3|40329.3|40356.8|40336.8|40317.7|40297.7|375
1615294800000|2021-03-09 13:00:00|40347.3|40327.3|40312.7|40292.7|40449.3|40429.3|40292.7|40272.7|1028
1615295100000|2021-03-09 13:05:00|40310.7|40290.7|40290.2|40270.2|40325.7|40305.7|40217|40197|1043
1615295400000|2021-03-09 13:10:00|40289.8|40269.8|40267.7|40247.7|40295.2|40275.2|40248.2|40228.2|331
1615295700000|2021-03-09 13:15:00|40262.7|40242.7|40028.2|40008.2|40265.2|40245.2|40024.1|40004.1|1127
1615296000000|2021-03-09 13:20:00|40033.6|40013.6|40014.1|39994.1|40066.1|40046.1|39973.2|39953.2|988
1615296300000|2021-03-09 13:25:00|40012|39992|39756.1|39736.1|40012|39992|39753.6|39733.6|1345
1615296600000|2021-03-09 13:30:00|39761.1|39741.1|39946.1|39926.1|39953.6|39933.6|39731.1|39711.1|1296
1615296900000|2021-03-09 13:35:00|39948.6|39928.6|39951.1|39931.1|39998.2|39978.2|39901.1|39881.1|728
1615297200000|2021-03-09 13:40:00|39953.6|39933.6|40056.1|40036.1|40061.1|40041.1|39938.2|39918.2|805
1615297500000|2021-03-09 13:45:00|40055.7|40035.7|40066.1|40046.1|40066.1|40046.1|39978.2|39958.2|505
1615297800000|2021-03-09 13:50:00|40068.6|40048.6|40148.6|40128.6|40173.6|40153.6|40018.6|39998.6|623
1615298100000|2021-03-09 13:55:00|40143.6|40123.6|40118.6|40098.6|40181.1|40161.1|40116.6|40096.6|463
1615298400000|2021-03-09 14:00:00|40120.7|40100.7|40046.1|40026.1|40123.6|40103.6|40016.6|39996.6|775
1615298700000|2021-03-09 14:05:00|40044.1|40024.1|39998.6|39978.6|40075.7|40055.7|39998.6|39978.6|366
1615299000000|2021-03-09 14:10:00|39996.1|39976.1|40049.1|40029.1|40059.1|40039.1|39994.1|39974.1|315
1615299300000|2021-03-09 14:15:00|40051.6|40031.6|39984.5|39964.5|40094.5|40074.5|39977|39957|509
1615299600000|2021-03-09 14:20:00|39987.5|39967.5|39962|39942|40024.5|40004.5|39944.5|39924.5|376
1615299900000|2021-03-09 14:25:00|39964.5|39944.5|39909.5|39889.5|39979.5|39959.5|39907|39887|421
1615300200000|2021-03-09 14:30:00|39912|39892|40062|40042|40062|40042|39867|39847|1046
1615300500000|2021-03-09 14:35:00|40059.5|40039.5|40042|40022|40117|40097|40007.5|39987.5|625
1615300800000|2021-03-09 14:40:00|40046.1|40026.1|39937|39917|40046.6|40026.6|39934.1|39914.1|740
1615301100000|2021-03-09 14:45:00|39935|39915|39992|39972|40007|39987|39907|39887|571
1615301400000|2021-03-09 14:50:00|39994.5|39974.5|40059.5|40039.5|40087|40067|39980|39960|603
1615301700000|2021-03-09 14:55:00|40062|40042|40070|40050|40129.1|40109.1|40049.5|40029.5|602
1615302000000|2021-03-09 15:00:00|40072|40052|40091.6|40071.6|40114.1|40094.1|40014.5|39994.5|506
1615302300000|2021-03-09 15:05:00|40093.6|40073.6|40202|40182|40224.1|40204.1|40082|40062|852
1615302600000|2021-03-09 15:10:00|40204.5|40184.5|40122|40102|40222|40202|40107|40087|600
1615302900000|2021-03-09 15:15:00|40126.1|40106.1|40142|40122|40177|40157|40114.5|40094.5|378
1615303200000|2021-03-09 15:20:00|40144.1|40124.1|40126.6|40106.6|40149.5|40129.5|40067.5|40047.5|478
1615303500000|2021-03-09 15:25:00|40127|40107|40074.1|40054.1|40156.6|40136.6|40069.5|40049.5|456
1615303800000|2021-03-09 15:30:00|40076.6|40056.6|40058|40038|40097|40077|39970.5|39950.5|664
1615304100000|2021-03-09 15:35:00|40055.9|40035.9|40032|40012|40063|40043|39998|39978|305
1615304400000|2021-03-09 15:40:00|40031.6|40011.6|40063|40043|40097.5|40077.5|40027.5|40007.5|266
1615304700000|2021-03-09 15:45:00|40065|40045|39993|39973|40080.9|40060.9|39968|39948|380
1615305000000|2021-03-09 15:50:00|39988|39968|39980.5|39960.5|40033|40013|39968|39948|275
1615305300000|2021-03-09 15:55:00|39982.5|39962.5|39973|39953|40028|40008|39970.5|39950.5|266
1615305600000|2021-03-09 16:00:00|39970.5|39950.5|39993|39973|40007.5|39987.5|39938.4|39918.4|363
1615305900000|2021-03-09 16:05:00|39990.5|39970.5|40003|39983|40017|39997|39975.5|39955.5|216
1615306200000|2021-03-09 16:10:00|40000.9|39980.9|39983|39963|40025.5|40005.5|39980.5|39960.5|316
1615306500000|2021-03-09 16:15:00|39985.5|39965.5|39962|39942|39985.5|39965.5|39938|39918|493
1615306800000|2021-03-09 16:20:00|39964.5|39944.5|39937|39917|39979.5|39959.5|39937|39917|173
1615307100000|2021-03-09 16:25:00|39949.1|39929.1|39892.5|39872.5|39986.6|39966.6|39892.5|39872.5|264
1615307400000|2021-03-09 16:30:00|39888|39868|39932.5|39912.5|39944.1|39924.1|39887|39867|336
1615307700000|2021-03-09 16:35:00|39930.5|39910.5|39922|39902|39961.6|39941.6|39919.5|39899.5|264
1615308000000|2021-03-09 16:40:00|39922.5|39902.5|39899.5|39879.5|39929.5|39909.5|39887.5|39867.5|249
1615308300000|2021-03-09 16:45:00|39904.1|39884.1|39857|39837|39926.1|39906.1|39837|39817|493
1615308600000|2021-03-09 16:50:00|39859.5|39839.5|39947|39927|39959.5|39939.5|39859.5|39839.5|382
1615308900000|2021-03-09 16:55:00|39949.1|39929.1|39932|39912|39988.6|39968.6|39924.5|39904.5|362
1615309200000|2021-03-09 17:00:00|39934.1|39914.1|39964.5|39944.5|39977|39957|39877|39857|251
1615309500000|2021-03-09 17:05:00|39967|39947|39896.6|39876.6|39967|39947|39892|39872|188
1615309800000|2021-03-09 17:10:00|39898.6|39878.6|39956.6|39936.6|39959.1|39939.1|39892|39872|256
1615310100000|2021-03-09 17:15:00|39954.1|39934.1|39962|39942|39998.1|39978.1|39954.1|39934.1|173
1615310400000|2021-03-09 17:20:00|39959.5|39939.5|40002|39982|40008.6|39988.6|39942|39922|239
1615310700000|2021-03-09 17:25:00|40004.5|39984.5|40039.5|40019.5|40049.5|40029.5|40004.5|39984.5|417
1615311000000|2021-03-09 17:30:00|40044.5|40024.5|40029.1|40009.1|40054.1|40034.1|40007|39987|175
1615311300000|2021-03-09 17:35:00|40031.1|40011.1|40072.5|40052.5|40074.1|40054.1|40031.1|40011.1|197
1615311600000|2021-03-09 17:40:00|40080.6|40060.6|40054.5|40034.5|40082.5|40062.5|40047|40027|215
1615311900000|2021-03-09 17:45:00|40054.1|40034.1|40074.5|40054.5|40099.1|40079.1|40050|40030|196
1615312200000|2021-03-09 17:50:00|40076.6|40056.6|40097|40077|40104.5|40084.5|40076.6|40056.6|220
1615312500000|2021-03-09 17:55:00|40094.5|40074.5|40111.1|40091.1|40121.6|40101.6|40057|40037|1065
1615312800000|2021-03-09 18:00:00|40107|40087|40166.6|40146.6|40198.6|40178.6|40087|40067|481
1615313100000|2021-03-09 18:05:00|40164.5|40144.5|40156.6|40136.6|40172|40152|40144.5|40124.5|115
1615313400000|2021-03-09 18:10:00|40152|40132|40122|40102|40152|40132|40117|40097|135
1615313700000|2021-03-09 18:15:00|40120|40100|40132|40112|40134.5|40114.5|40102|40082|73
1615314000000|2021-03-09 18:20:00|40134.5|40114.5|40122|40102|40169.1|40149.1|40119.5|40099.5|157
1615314300000|2021-03-09 18:25:00|40119.5|40099.5|40132|40112|40135|40115|40112|40092|84
1615314600000|2021-03-09 18:30:00|40134.1|40114.1|40092.5|40072.5|40134.5|40114.5|40092.5|40072.5|122
1615314900000|2021-03-09 18:35:00|40094.5|40074.5|40097|40077|40099.5|40079.5|40074.5|40054.5|68
1615315200000|2021-03-09 18:40:00|40099.5|40079.5|40114.1|40094.1|40123|40103|40095|40075|159
1615315500000|2021-03-09 18:45:00|40114.5|40094.5|40081.6|40061.6|40114.5|40094.5|40065|40045|76
1615315800000|2021-03-09 18:50:00|40082|40062|40099.5|40079.5|40102|40082|40074.5|40054.5|67
1615316100000|2021-03-09 18:55:00|40102|40082|40087|40067|40102|40082|40067|40047|117
1615316400000|2021-03-09 19:00:00|40085|40065|40099.5|40079.5|40112|40092|40085|40065|64
1615316700000|2021-03-09 19:05:00|40101.6|40081.6|40104.5|40084.5|40114.5|40094.5|40097.5|40077.5|49
1615317000000|2021-03-09 19:10:00|40102.5|40082.5|40127|40107|40127|40107|40102.5|40082.5|49
1615317300000|2021-03-09 19:15:00|40129.1|40109.1|40114.5|40094.5|40132|40112|40114.5|40094.5|52
1615317600000|2021-03-09 19:20:00|40112.5|40092.5|40124.5|40104.5|40131.6|40111.6|40112.5|40092.5|34
1615317900000|2021-03-09 19:25:00|40122|40102|40117|40097|40127|40107|40112|40092|36
1615318200000|2021-03-09 19:30:00|40114.5|40094.5|40124.5|40104.5|40133.6|40113.6|40114.5|40094.5|24
1615318500000|2021-03-09 19:35:00|40126.6|40106.6|40132|40112|40132|40112|40124.5|40104.5|14
1615318800000|2021-03-09 19:40:00|40134.1|40114.1|40139.5|40119.5|40142|40122|40134.1|40114.1|47
1615319100000|2021-03-09 19:45:00|40137|40117|40119.5|40099.5|40137|40117|40112|40092|33
1615319400000|2021-03-09 19:50:00|40121.6|40101.6|40124.5|40104.5|40142|40122|40119.5|40099.5|11
1615319700000|2021-03-09 19:55:00|40122|40102|40125|40105|40130|40110|40120|40100|25
1615320000000|2021-03-09 20:00:00|40127|40107|40142|40122|40144.5|40124.5|40122.5|40102.5|27
1615320300000|2021-03-09 20:05:00|40140|40120|40167.5|40147.5|40177|40157|40137|40117|37
1615320600000|2021-03-09 20:10:00|40169.5|40149.5|40187|40167|40192|40172|40169.5|40149.5|105
1615320900000|2021-03-09 20:15:00|40189.5|40169.5|40231.6|40211.6|40231.6|40211.6|40182|40162|93
1615321200000|2021-03-09 20:20:00|40234.5|40214.5|40232|40212|40239.5|40219.5|40232|40212|68
1615321500000|2021-03-09 20:25:00|40232.5|40212.5|40240|40220|40254.5|40234.5|40232.5|40212.5|71
1615321800000|2021-03-09 20:30:00|40237.5|40217.5|40239.5|40219.5|40242|40222|40227|40207|49
1615322100000|2021-03-09 20:35:00|40242|40222|40244.5|40224.5|40244.5|40224.5|40207|40187|70
1615322400000|2021-03-09 20:40:00|40242|40222|40192|40172|40247|40227|40190|40170|58
1615322700000|2021-03-09 20:45:00|40190|40170|40174.5|40154.5|40192|40172|40172|40152|72
1615323000000|2021-03-09 20:50:00|40172.5|40152.5|40207|40187|40207|40187|40139.5|40119.5|134
1615323300000|2021-03-09 20:55:00|40205|40185|40149.5|40129.5|40205|40185|40142.5|40122.5|100
1615323600000|2021-03-09 21:00:00|40152.5|40132.5|40142|40122|40164.5|40144.5|40139.5|40119.5|42
1615323900000|2021-03-09 21:05:00|40139.5|40119.5|40139.5|40119.5|40149.5|40129.5|40136.1|40116.1|20
1615324200000|2021-03-09 21:10:00|40137|40117|40136.6|40116.6|40144.5|40124.5|40136.6|40116.6|20
1615324500000|2021-03-09 21:15:00|40137|40117|40144.5|40124.5|40144.5|40124.5|40134.5|40114.5|2
1615324800000|2021-03-09 21:20:00|40151.6|40131.6|40154.1|40134.1|40156.6|40136.6|40151.6|40131.6|14
1615325100000|2021-03-09 21:25:00|40152|40132|40124.5|40104.5|40152|40132|40124.5|40104.5|65
1615325400000|2021-03-09 21:30:00|40127|40107|40124.5|40104.5|40127.5|40107.5|40081.6|40061.6|54
1615325700000|2021-03-09 21:35:00|40127|40107|40142|40122|40147|40127|40127|40107|33
1615326000000|2021-03-09 21:40:00|40140|40120|40132|40112|40140|40120|40129.5|40109.5|12
1615326300000|2021-03-09 21:45:00|40135|40115|40111.6|40091.6|40157|40137|40111.6|40091.6|59
1615326600000|2021-03-09 21:50:00|40109.5|40089.5|40127|40107|40127|40107|40109.1|40089.1|22
1615326900000|2021-03-09 21:55:00|40130|40110|40152.5|40132.5|40159.5|40139.5|40130|40110|48
1615330800000|2021-03-09 23:00:00|40141.4|40121.4|40199.5|40179.5|40222|40202|40141.4|40121.4|127
1615331100000|2021-03-09 23:05:00|40200|40180|40206.6|40186.6|40217|40197|40200|40180|48
1615331400000|2021-03-09 23:10:00|40205.6|40185.6|40187|40167|40205.6|40185.6|40179.1|40159.1|27
1615331700000|2021-03-09 23:15:00|40187.5|40167.5|40189.5|40169.5|40189.5|40169.5|40159.5|40139.5|61
1615332000000|2021-03-09 23:20:00|40187|40167|40154.5|40134.5|40187|40167|40152|40132|63
1615332300000|2021-03-09 23:25:00|40152|40132|40114.5|40094.5|40159.5|40139.5|40114.5|40094.5|52
1615332600000|2021-03-09 23:30:00|40112.5|40092.5|40132|40112|40139.1|40119.1|40112|40092|18
1615332900000|2021-03-09 23:35:00|40134.5|40114.5|40159.5|40139.5|40162|40142|40134.5|40114.5|23
1615333200000|2021-03-09 23:40:00|40157|40137|40149.5|40129.5|40157|40137|40145|40125|23
1615333500000|2021-03-09 23:45:00|40147|40127|40157|40137|40159.5|40139.5|40144.5|40124.5|25
1615333800000|2021-03-09 23:50:00|40159.5|40139.5|40151.6|40131.6|40159.5|40139.5|40151.6|40131.6|18
1615334100000|2021-03-09 23:55:00|40149.5|40129.5|40166.6|40146.6|40172|40152|40140|40120|29
1615334400000|2021-03-10 00:00:00|40166.1|40146.1|40124.5|40104.5|40166.6|40146.6|40119.5|40099.5|38
1615334700000|2021-03-10 00:05:00|40124.1|40104.1|40132|40112|40140|40120|40124.1|40104.1|21
1615335000000|2021-03-10 00:10:00|40130|40110|40134.5|40114.5|40142.5|40122.5|40124.5|40104.5|31
1615335300000|2021-03-10 00:15:00|40127|40107|40119.5|40099.5|40127|40107|40114.5|40094.5|28
1615335600000|2021-03-10 00:20:00|40115|40095|40101.6|40081.6|40115|40095|40087|40067|32
1615335900000|2021-03-10 00:25:00|40099.5|40079.5|40042.5|40022.5|40099.5|40079.5|40032.5|40012.5|79
1615336200000|2021-03-10 00:30:00|40043|40023|40042.5|40022.5|40047|40027|40038.5|40018.5|13
1615336500000|2021-03-10 00:35:00|40045|40025|40065|40045|40072|40052|40040|40020|33
1615336800000|2021-03-10 00:40:00|40070|40050|40032.5|40012.5|40077.5|40057.5|40030|40010|79
1615337100000|2021-03-10 00:45:00|40030.5|40010.5|39987.5|39967.5|40030.5|40010.5|39956|39936|107
1615337400000|2021-03-10 00:50:00|39977.5|39957.5|39897.5|39877.5|39977.5|39957.5|39873|39853|198
1615337700000|2021-03-10 00:55:00|39900|39880|39860|39840|39940|39920|39837.5|39817.5|222
1615338000000|2021-03-10 01:00:00|39859.5|39839.5|40009.5|39989.5|40022|40002|39852|39832|398
1615338300000|2021-03-10 01:05:00|40012|39992|40044.5|40024.5|40069.5|40049.5|39996.5|39976.5|264
1615338600000|2021-03-10 01:10:00|40042|40022|40109|40089|40112|40092|40039.5|40019.5|408
1615338900000|2021-03-10 01:15:00|40106.5|40086.5|40296.1|40276.1|40319|40299|40099|40079|580
1615339200000|2021-03-10 01:20:00|40293.6|40273.6|40174|40154|40293.6|40273.6|40158.6|40138.6|325
1615339500000|2021-03-10 01:25:00|40169|40149|40304|40284|40311.1|40291.1|40169|40149|229
1615339800000|2021-03-10 01:30:00|40301.5|40281.5|40218.6|40198.6|40305.6|40285.6|40198.6|40178.6|327
1615340100000|2021-03-10 01:35:00|40221.1|40201.1|40148.6|40128.6|40243.6|40223.6|40134|40114|183
1615340400000|2021-03-10 01:40:00|40146.1|40126.1|40203.6|40183.6|40223.6|40203.6|40143.6|40123.6|201
1615340700000|2021-03-10 01:45:00|40205.6|40185.6|40261.1|40241.1|40263.6|40243.6|40173.6|40153.6|153
1615341000000|2021-03-10 01:50:00|40264|40244|40253.6|40233.6|40273.6|40253.6|40233.6|40213.6|165
1615341300000|2021-03-10 01:55:00|40251.5|40231.5|40148.1|40128.1|40273.1|40253.1|40145.6|40125.6|199
1615341600000|2021-03-10 02:00:00|40150.6|40130.6|40183.6|40163.6|40200.1|40180.1|40146.5|40126.5|186
1615341900000|2021-03-10 02:05:00|40185.6|40165.6|40071.5|40051.5|40188.6|40168.6|40071.5|40051.5|221
1615342200000|2021-03-10 02:10:00|40074|40054|40114|40094|40139|40119|40074|40054|203
1615342500000|2021-03-10 02:15:00|40113.6|40093.6|40108.1|40088.1|40123.6|40103.6|40086.5|40066.5|95
1615342800000|2021-03-10 02:20:00|40106.1|40086.1|40159.5|40139.5|40171.1|40151.1|40098.6|40078.6|102
1615343100000|2021-03-10 02:25:00|40161.5|40141.5|40113.6|40093.6|40188.6|40168.6|40108.6|40088.6|104
1615343400000|2021-03-10 02:30:00|40116.1|40096.1|40115|40095|40133.1|40113.1|40034.5|40014.5|333
1615343700000|2021-03-10 02:35:00|40112.5|40092.5|40029.5|40009.5|40162|40142|40022|40002|299
1615344000000|2021-03-10 02:40:00|40024.5|40004.5|39987|39967|40032|40012|39895.5|39875.5|508
1615344300000|2021-03-10 02:45:00|39987.5|39967.5|40094.5|40074.5|40094.5|40074.5|39987|39967|217
1615344600000|2021-03-10 02:50:00|40092|40072|40094.5|40074.5|40114|40094|40072|40052|132
1615344900000|2021-03-10 02:55:00|40087.5|40067.5|40070|40050|40087.5|40067.5|40048|40028|168
1615345200000|2021-03-10 03:00:00|40072|40052|40124.5|40104.5|40139.5|40119.5|40064.5|40044.5|159
1615345500000|2021-03-10 03:05:00|40122|40102|40137|40117|40164.5|40144.5|40102.5|40082.5|142
1615345800000|2021-03-10 03:10:00|40137.5|40117.5|40204.5|40184.5|40206.5|40186.5|40114.5|40094.5|160
1615346100000|2021-03-10 03:15:00|40202|40182|40149.5|40129.5|40222.5|40202.5|40147|40127|196
1615346400000|2021-03-10 03:20:00|40144.5|40124.5|40174.5|40154.5|40194.5|40174.5|40142.5|40122.5|101
1615346700000|2021-03-10 03:25:00|40172.5|40152.5|40129.5|40109.5|40172.5|40152.5|40095|40075|167
1615347000000|2021-03-10 03:30:00|40130|40110|40158.6|40138.6|40158.6|40138.6|40117|40097|50
1615347300000|2021-03-10 03:35:00|40156.5|40136.5|40182|40162|40192|40172|40156.5|40136.5|67
1615347600000|2021-03-10 03:40:00|40184.5|40164.5|40161.5|40141.5|40197|40177|40160|40140|93
1615347900000|2021-03-10 03:45:00|40162|40142|40144.5|40124.5|40174.5|40154.5|40144.5|40124.5|70
1615348200000|2021-03-10 03:50:00|40147|40127|40124.5|40104.5|40152|40132|40124.5|40104.5|57
1615348500000|2021-03-10 03:55:00|40127|40107|40168.6|40148.6|40182|40162|40124.5|40104.5|78
1615348800000|2021-03-10 04:00:00|40167|40147|40147|40127|40167|40147|40137.5|40117.5|25
1615349100000|2021-03-10 04:05:00|40142|40122|40159.5|40139.5|40169.5|40149.5|40137.5|40117.5|41
1615349400000|2021-03-10 04:10:00|40160|40140|40204.5|40184.5|40212|40192|40159.5|40139.5|83
1615349700000|2021-03-10 04:15:00|40204|40184|40224.5|40204.5|40224.5|40204.5|40192|40172|61
1615350000000|2021-03-10 04:20:00|40222|40202|40242|40222|40244.5|40224.5|40214.5|40194.5|67
1615350300000|2021-03-10 04:25:00|40244.5|40224.5|40207|40187|40252|40232|40202|40182|61
1615350600000|2021-03-10 04:30:00|40209.5|40189.5|40239.5|40219.5|40257|40237|40209.5|40189.5|81
1615350900000|2021-03-10 04:35:00|40237|40217|40257|40237|40262|40242|40224.5|40204.5|71
1615351200000|2021-03-10 04:40:00|40259.5|40239.5|40259.5|40239.5|40264.5|40244.5|40254.5|40234.5|47
1615351500000|2021-03-10 04:45:00|40264.5|40244.5|40267|40247|40286.5|40266.5|40264.5|40244.5|60
1615351800000|2021-03-10 04:50:00|40269|40249|40252|40232|40287|40267|40252|40232|36
1615352100000|2021-03-10 04:55:00|40247|40227|40259.5|40239.5|40276.5|40256.5|40247|40227|49
1615352400000|2021-03-10 05:00:00|40257.5|40237.5|40184.5|40164.5|40264.5|40244.5|40174.5|40154.5|194
1615352700000|2021-03-10 05:05:00|40186.5|40166.5|40144.5|40124.5|40207|40187|40144|40124|136
1615353000000|2021-03-10 05:10:00|40147|40127|40149.5|40129.5|40154.5|40134.5|40119.5|40099.5|137
1615353300000|2021-03-10 05:15:00|40147.5|40127.5|40169.5|40149.5|40177|40157|40144.5|40124.5|60
1615353600000|2021-03-10 05:20:00|40167.5|40147.5|40197|40177|40204.5|40184.5|40154.5|40134.5|58
1615353900000|2021-03-10 05:25:00|40195|40175|40169.5|40149.5|40195|40175|40145|40125|87
1615354200000|2021-03-10 05:30:00|40172|40152|40174.5|40154.5|40227|40207|40117.5|40097.5|358
1615354500000|2021-03-10 05:35:00|40172|40152|40322|40302|40327|40307|40169.5|40149.5|375
1615354800000|2021-03-10 05:40:00|40319.5|40299.5|40185|40165|40319.5|40299.5|40185|40165|253
1615355100000|2021-03-10 05:45:00|40182.5|40162.5|40192|40172|40242|40222|40164.5|40144.5|225
1615355400000|2021-03-10 05:50:00|40189.5|40169.5|40219|40199|40219|40199|40129.5|40109.5|142
1615355700000|2021-03-10 05:55:00|40219.5|40199.5|40236.5|40216.5|40257|40237|40204.5|40184.5|131
1615356000000|2021-03-10 06:00:00|40239|40219|40259.5|40239.5|40282|40262|40234.5|40214.5|201
1615356300000|2021-03-10 06:05:00|40264.5|40244.5|40172|40152|40287|40267|40164.5|40144.5|183
1615356600000|2021-03-10 06:10:00|40174|40154|40114.5|40094.5|40200|40180|40092|40072|272
1615356900000|2021-03-10 06:15:00|40116.5|40096.5|40047|40027|40152|40132|40034.5|40014.5|304
1615357200000|2021-03-10 06:20:00|40049.5|40029.5|40044.5|40024.5|40092|40072|40034.5|40014.5|257
1615357500000|2021-03-10 06:25:00|40047|40027|40032|40012|40111.5|40091.5|40032|40012|187
1615357800000|2021-03-10 06:30:00|40031.5|40011.5|40007|39987|40050|40030|39967.5|39947.5|302
1615358100000|2021-03-10 06:35:00|40004.5|39984.5|40032|40012|40057|40037|39982|39962|191
1615358400000|2021-03-10 06:40:00|40034.5|40014.5|40059.5|40039.5|40074.5|40054.5|40027|40007|155
1615358700000|2021-03-10 06:45:00|40062|40042|40002|39982|40079|40059|39997|39977|135
1615359000000|2021-03-10 06:50:00|40000|39980|40034.5|40014.5|40037|40017|39969.5|39949.5|256
1615359300000|2021-03-10 06:55:00|40037|40017|39974.5|39954.5|40049.5|40029.5|39969.5|39949.5|172
1615359600000|2021-03-10 07:00:00|39977|39957|40049.5|40029.5|40079.5|40059.5|39977|39957|145
1615359900000|2021-03-10 07:05:00|40052|40032|40039.5|40019.5|40077|40057|40022|40002|131
1615360200000|2021-03-10 07:10:00|40041.5|40021.5|40016.5|39996.5|40041.5|40021.5|40004.5|39984.5|122
1615360500000|2021-03-10 07:15:00|40024|40004|40069.5|40049.5|40072|40052|40024|40004|75
1615360800000|2021-03-10 07:20:00|40067|40047|40044.5|40024.5|40074|40054|40027|40007|83
1615361100000|2021-03-10 07:25:00|40047|40027|40049.5|40029.5|40057|40037|40027|40007|88
1615361400000|2021-03-10 07:30:00|40047.5|40027.5|40109.5|40089.5|40114.5|40094.5|40044.5|40024.5|168
1615361700000|2021-03-10 07:35:00|40114|40094|40107|40087|40114.5|40094.5|40077|40057|101
1615362000000|2021-03-10 07:40:00|40104.5|40084.5|40102|40082|40112|40092|40087|40067|57
1615362300000|2021-03-10 07:45:00|40100|40080|40110|40090|40129.5|40109.5|40099.5|40079.5|111
1615362600000|2021-03-10 07:50:00|40109.5|40089.5|40049.5|40029.5|40112|40092|40047|40027|128
1615362900000|2021-03-10 07:55:00|40047.5|40027.5|39992|39972|40052|40032|39992|39972|112
1615363200000|2021-03-10 08:00:00|39999|39979|40044|40024|40047|40027|39999|39979|118
1615363500000|2021-03-10 08:05:00|40040|40020|39997|39977|40042|40022|39984.5|39964.5|142
1615363800000|2021-03-10 08:10:00|40002|39982|40062|40042|40076.5|40056.5|39969.5|39949.5|176
1615364100000|2021-03-10 08:15:00|40065|40045|40057|40037|40072|40052|40027|40007|78
1615364400000|2021-03-10 08:20:00|40054.5|40034.5|40089.5|40069.5|40099.5|40079.5|40034.5|40014.5|100
1615364700000|2021-03-10 08:25:00|40091.5|40071.5|40067|40047|40092|40072|40060|40040|71
1615365000000|2021-03-10 08:30:00|40064.5|40044.5|40412|40392|40420|40400|40062|40042|676
1615365300000|2021-03-10 08:35:00|40417|40397|40418.5|40398.5|40466|40446|40324.5|40304.5|475
1615365600000|2021-03-10 08:40:00|40413.5|40393.5|40418.5|40398.5|40453.5|40433.5|40393.5|40373.5|338
1615365900000|2021-03-10 08:45:00|40414|40394|40403.5|40383.5|40433.5|40413.5|40396|40376|172
1615366200000|2021-03-10 08:50:00|40408.5|40388.5|40426|40406|40430.5|40410.5|40381|40361|138
1615366500000|2021-03-10 08:55:00|40424|40404|40418.5|40398.5|40424|40404|40393.5|40373.5|111
1615366800000|2021-03-10 09:00:00|40416|40396|40476|40456|40543.5|40523.5|40401.5|40381.5|431
1615367100000|2021-03-10 09:05:00|40481|40461|40438.5|40418.5|40508|40488|40431|40411|184
1615367400000|2021-03-10 09:10:00|40440.5|40420.5|40566|40546|40578.5|40558.5|40440.5|40420.5|298
1615367700000|2021-03-10 09:15:00|40568|40548|40595|40575|40627.5|40607.5|40566|40546|429
1615368000000|2021-03-10 09:20:00|40592.5|40572.5|40550|40530|40630|40610|40533|40513|304
1615368300000|2021-03-10 09:25:00|40555.5|40535.5|40562.5|40542.5|40567.5|40547.5|40503|40483|171
1615368600000|2021-03-10 09:30:00|40557.5|40537.5|40543|40523|40577.5|40557.5|40540|40520|100
1615368900000|2021-03-10 09:35:00|40540.5|40520.5|40572|40552|40581|40561|40539|40519|78
1615369200000|2021-03-10 09:40:00|40571.5|40551.5|40498|40478|40571.5|40551.5|40495.5|40475.5|148
1615369500000|2021-03-10 09:45:00|40496|40476|40458.5|40438.5|40496|40476|40434.5|40414.5|190
1615369800000|2021-03-10 09:50:00|40460.5|40440.5|40493.5|40473.5|40493.5|40473.5|40443.5|40423.5|63
1615370100000|2021-03-10 09:55:00|40494|40474|40488.5|40468.5|40523.5|40503.5|40486|40466|71
1615370400000|2021-03-10 10:00:00|40486.5|40466.5|40451|40431|40496|40476|40446|40426|100
1615370700000|2021-03-10 10:05:00|40449|40429|40463.5|40443.5|40463.5|40443.5|40416|40396|122
1615371000000|2021-03-10 10:10:00|40471|40451|40477|40457|40479|40459|40451|40431|87
1615371300000|2021-03-10 10:15:00|40476.5|40456.5|40538.5|40518.5|40538.5|40518.5|40473.5|40453.5|89
1615371600000|2021-03-10 10:20:00|40541|40521|40560.5|40540.5|40561|40541|40510.5|40490.5|113
1615371900000|2021-03-10 10:25:00|40561|40541|40471|40451|40561|40541|40466.5|40446.5|124
1615372200000|2021-03-10 10:30:00|40473.5|40453.5|40451|40431|40473.5|40453.5|40431|40411|124
1615372500000|2021-03-10 10:35:00|40453.5|40433.5|40466|40446|40478.5|40458.5|40451|40431|63
1615372800000|2021-03-10 10:40:00|40463.5|40443.5|40446|40426|40463.5|40443.5|40418.5|40398.5|105
1615373100000|2021-03-10 10:45:00|40444|40424|40453.5|40433.5|40486|40466|40438.5|40418.5|96
1615373400000|2021-03-10 10:50:00|40456|40436|40381|40361|40456|40436|40374|40354|168
1615373700000|2021-03-10 10:55:00|40388.5|40368.5|40383.5|40363.5|40398.5|40378.5|40377|40357|96
1615374000000|2021-03-10 11:00:00|40384|40364|40431|40411|40448.5|40428.5|40384|40364|165
1615374300000|2021-03-10 11:05:00|40433.5|40413.5|40421.5|40401.5|40433.5|40413.5|40413.5|40393.5|53
1615374600000|2021-03-10 11:10:00|40421|40401|40413.5|40393.5|40421|40401|40381|40361|95
1615374900000|2021-03-10 11:15:00|40411.5|40391.5|40423.5|40403.5|40446|40426|40400.5|40380.5|64
1615375200000|2021-03-10 11:20:00|40420.5|40400.5|40393.5|40373.5|40421|40401|40388.5|40368.5|36
1615375500000|2021-03-10 11:25:00|40389|40369|40326|40306|40389|40369|40321.5|40301.5|196
1615375800000|2021-03-10 11:30:00|40328.5|40308.5|40346|40326|40368|40348|40319|40299|167
1615376100000|2021-03-10 11:35:00|40343.5|40323.5|40378|40358|40381|40361|40316|40296|124
1615376400000|2021-03-10 11:40:00|40373.5|40353.5|40351|40331|40381|40361|40335.5|40315.5|75
1615376700000|2021-03-10 11:45:00|40348|40328|40361|40341|40366|40346|40339.5|40319.5|43
1615377000000|2021-03-10 11:50:00|40356|40336|40381|40361|40391|40371|40356|40336|79
1615377300000|2021-03-10 11:55:00|40383.5|40363.5|40418.5|40398.5|40441|40421|40376|40356|176
1615377600000|2021-03-10 12:00:00|40421|40401|40388.5|40368.5|40421|40401|40359|40339|103
1615377900000|2021-03-10 12:05:00|40389|40369|40408.5|40388.5|40418.5|40398.5|40388.5|40368.5|73
1615378200000|2021-03-10 12:10:00|40406|40386|40476|40456|40478.5|40458.5|40406|40386|123
1615378500000|2021-03-10 12:15:00|40471.5|40451.5|40476|40456|40499|40479|40458.5|40438.5|146
1615378800000|2021-03-10 12:20:00|40474|40454|40491|40471|40496|40476|40466|40446|103
1615379100000|2021-03-10 12:25:00|40491.5|40471.5|40480.5|40460.5|40526|40506|40480.5|40460.5|147
1615379400000|2021-03-10 12:30:00|40480|40460|40461|40441|40521|40501|40438.5|40418.5|313
1615379700000|2021-03-10 12:35:00|40458.5|40438.5|40438.5|40418.5|40470.5|40450.5|40421.5|40401.5|144
1615380000000|2021-03-10 12:40:00|40436|40416|40410.5|40390.5|40456|40436|40396|40376|105
1615380300000|2021-03-10 12:45:00|40408.5|40388.5|40461|40441|40461|40441|40406|40386|108
1615380600000|2021-03-10 12:50:00|40476|40456|40426.5|40406.5|40476|40456|40426.5|40406.5|110
1615380900000|2021-03-10 12:55:00|40424.5|40404.5|40382|40362|40424.5|40404.5|40307|40287|631
1615381200000|2021-03-10 13:00:00|40379.5|40359.5|40302|40282|40379.5|40359.5|40292|40272|648
1615381500000|2021-03-10 13:05:00|40307|40287|40257|40237|40322|40302|40227|40207|440
1615381800000|2021-03-10 13:10:00|40259.5|40239.5|40249|40229|40259.5|40239.5|40192|40172|452
1615382100000|2021-03-10 13:15:00|40249.5|40229.5|40227|40207|40272|40252|40214.5|40194.5|305
1615382400000|2021-03-10 13:20:00|40226.5|40206.5|40189.5|40169.5|40257|40237|40184.5|40164.5|249
1615382700000|2021-03-10 13:25:00|40192|40172|40157|40137|40194.5|40174.5|40147|40127|261
1615383000000|2021-03-10 13:30:00|40152|40132|40377|40357|40394.5|40374.5|40152|40132|910
1615383300000|2021-03-10 13:35:00|40379.5|40359.5|40299.5|40279.5|40407|40387|40277|40257|886
1615383600000|2021-03-10 13:40:00|40302|40282|40252.5|40232.5|40309.5|40289.5|40193|40173|487
1615383900000|2021-03-10 13:45:00|40252|40232|40302|40282|40351.5|40331.5|40252|40232|362
1615384200000|2021-03-10 13:50:00|40304|40284|40364|40344|40389.5|40369.5|40299.5|40279.5|345
1615384500000|2021-03-10 13:55:00|40364.5|40344.5|40417|40397|40452|40432|40344.5|40324.5|413
1615384800000|2021-03-10 14:00:00|40419|40399|40429.5|40409.5|40429.5|40409.5|40342|40322|366
1615385100000|2021-03-10 14:05:00|40427|40407|40427|40407|40441.5|40421.5|40392|40372|328
1615385400000|2021-03-10 14:10:00|40429.5|40409.5|40412|40392|40467|40447|40404.5|40384.5|349
1615385700000|2021-03-10 14:15:00|40414|40394|40357.5|40337.5|40414.5|40394.5|40335|40315|444
1615386000000|2021-03-10 14:20:00|40357|40337|40332.5|40312.5|40362|40342|40318|40298|249
1615386300000|2021-03-10 14:25:00|40330.5|40310.5|40342|40322|40357|40337|40310.5|40290.5|263
1615386600000|2021-03-10 14:30:00|40338|40318|40319.5|40299.5|40338|40318|40242|40222|586
1615386900000|2021-03-10 14:35:00|40322|40302|40417|40397|40427|40407|40302|40282|539
1615387200000|2021-03-10 14:40:00|40418|40398|40417|40397|40452|40432|40387|40367|495
1615387500000|2021-03-10 14:45:00|40419|40399|40360|40340|40422|40402|40355|40335|426
1615387800000|2021-03-10 14:50:00|40356|40336|40367|40347|40387|40367|40339.5|40319.5|441
1615388100000|2021-03-10 14:55:00|40371.5|40351.5|40384.5|40364.5|40393.5|40373.5|40324.5|40304.5|477
1615388400000|2021-03-10 15:00:00|40386.5|40366.5|40319.5|40299.5|40396|40376|40292|40272|384
1615388700000|2021-03-10 15:05:00|40322|40302|40409.5|40389.5|40422|40402|40317|40297|312
1615389000000|2021-03-10 15:10:00|40407.5|40387.5|40347|40327|40417|40397|40344.5|40324.5|337
1615389300000|2021-03-10 15:15:00|40345|40325|40357|40337|40372|40352|40334.5|40314.5|233
1615389600000|2021-03-10 15:20:00|40359.5|40339.5|40320|40300|40374.5|40354.5|40312.5|40292.5|271
1615389900000|2021-03-10 15:25:00|40317|40297|40237|40217|40337|40317|40237|40217|359
1615390200000|2021-03-10 15:30:00|40232|40212|40336.5|40316.5|40336.5|40316.5|40227|40207|347
1615390500000|2021-03-10 15:35:00|40332|40312|40290|40270|40334.5|40314.5|40285|40265|209
1615390800000|2021-03-10 15:40:00|40288|40268|40304.5|40284.5|40324.5|40304.5|40272|40252|565
1615391100000|2021-03-10 15:45:00|40302|40282|40272|40252|40317|40297|40260|40240|339
1615391400000|2021-03-10 15:50:00|40271.5|40251.5|40252|40232|40272|40252|40222|40202|222
1615391700000|2021-03-10 15:55:00|40250|40230|40284.5|40264.5|40294|40274|40240|40220|210
1615392000000|2021-03-10 16:00:00|40287|40267|40307|40287|40327|40307|40284.5|40264.5|437
1615392300000|2021-03-10 16:05:00|40304|40284|40289.5|40269.5|40327|40307|40282|40262|146
1615392600000|2021-03-10 16:10:00|40287|40267|40314|40294|40331.5|40311.5|40282|40262|275
1615392900000|2021-03-10 16:15:00|40312|40292|40262|40242|40312|40292|40239.5|40219.5|263
1615393200000|2021-03-10 16:20:00|40264|40244|40274.5|40254.5|40279.5|40259.5|40252|40232|239
1615393500000|2021-03-10 16:25:00|40276.5|40256.5|40324.5|40304.5|40327|40307|40276.5|40256.5|178
1615393800000|2021-03-10 16:30:00|40322|40302|40321.5|40301.5|40334|40314|40282|40262|250
1615394100000|2021-03-10 16:35:00|40323.5|40303.5|40309.5|40289.5|40334|40314|40272|40252|212
1615394400000|2021-03-10 16:40:00|40309|40289|40289.5|40269.5|40332|40312|40255.5|40235.5|248
1615394700000|2021-03-10 16:45:00|40287.5|40267.5|40234.5|40214.5|40287.5|40267.5|40217|40197|327
1615395000000|2021-03-10 16:50:00|40242|40222|40267|40247|40287|40267|40242|40222|176
1615395300000|2021-03-10 16:55:00|40265|40245|40228|40208|40269|40249|40202|40182|501
1615395600000|2021-03-10 17:00:00|40226|40206|40213|40193|40226|40206|40175.5|40155.5|258
1615395900000|2021-03-10 17:05:00|40215.5|40195.5|40211.5|40191.5|40248|40228|40208|40188|391
1615396200000|2021-03-10 17:10:00|40209.5|40189.5|40270.5|40250.5|40275.5|40255.5|40201.5|40181.5|314
1615396500000|2021-03-10 17:15:00|40273|40253|40285.5|40265.5|40308|40288|40268|40248|128
1615396800000|2021-03-10 17:20:00|40283|40263|40305|40285|40305|40285|40261|40241|48
1615397100000|2021-03-10 17:25:00|40303|40283|40288|40268|40307.5|40287.5|40278|40258|98
1615397400000|2021-03-10 17:30:00|40286|40266|40303|40283|40306|40286|40283.5|40263.5|103
1615397700000|2021-03-10 17:35:00|40305|40285|40356|40336|40360|40340|40305|40285|186
1615398000000|2021-03-10 17:40:00|40355.5|40335.5|40360.5|40340.5|40373|40353|40345.5|40325.5|259
1615398300000|2021-03-10 17:45:00|40362.5|40342.5|40363|40343|40392|40372|40362.5|40342.5|225
1615398600000|2021-03-10 17:50:00|40365.5|40345.5|40325.5|40305.5|40370|40350|40325.5|40305.5|325
1615398900000|2021-03-10 17:55:00|40326|40306|40303|40283|40370|40350|40303|40283|1705
1615399200000|2021-03-10 18:00:00|40300.5|40280.5|40320.5|40300.5|40330.5|40310.5|40204.5|40184.5|496
1615399500000|2021-03-10 18:05:00|40318.5|40298.5|40368|40348|40368|40348|40295.5|40275.5|185
1615399800000|2021-03-10 18:10:00|40370|40350|40363|40343|40370.5|40350.5|40338.5|40318.5|123
1615400100000|2021-03-10 18:15:00|40365|40345|40323|40303|40365|40345|40308|40288|135
1615400400000|2021-03-10 18:20:00|40320.5|40300.5|40337.5|40317.5|40340.5|40320.5|40320.5|40300.5|66
1615400700000|2021-03-10 18:25:00|40335.5|40315.5|40370.5|40350.5|40370.5|40350.5|40333|40313|67
1615401000000|2021-03-10 18:30:00|40365.5|40345.5|40340.5|40320.5|40375.5|40355.5|40333|40313|83
1615401300000|2021-03-10 18:35:00|40338|40318|40330.5|40310.5|40345.5|40325.5|40286.5|40266.5|115
1615401600000|2021-03-10 18:40:00|40328|40308|40340.5|40320.5|40361|40341|40318.5|40298.5|90
1615401900000|2021-03-10 18:45:00|40337.5|40317.5|40360.5|40340.5|40363|40343|40313|40293|70
1615402200000|2021-03-10 18:50:00|40365.5|40345.5|40340|40320|40370.5|40350.5|40338|40318|68
1615402500000|2021-03-10 18:55:00|40340.5|40320.5|40345.5|40325.5|40358|40338|40333|40313|64
1615402800000|2021-03-10 19:00:00|40341|40321|40348|40328|40348|40328|40323|40303|41
1615403100000|2021-03-10 19:05:00|40345.5|40325.5|40350|40330|40358|40338|40345.5|40325.5|90
1615403400000|2021-03-10 19:10:00|40350.5|40330.5|40398|40378|40407.5|40387.5|40348|40328|124
1615403700000|2021-03-10 19:15:00|40396|40376|40426|40406|40426|40406|40395.5|40375.5|93
1615404000000|2021-03-10 19:20:00|40425.5|40405.5|40403|40383|40435.5|40415.5|40385|40365|99
1615404300000|2021-03-10 19:25:00|40401|40381|40435|40415|40437|40417|40400.5|40380.5|84
1615404600000|2021-03-10 19:30:00|40433|40413|40433|40413|40440.5|40420.5|40420.5|40400.5|77
1615404900000|2021-03-10 19:35:00|40435|40415|40428.5|40408.5|40435|40415|40418|40398|18
1615405200000|2021-03-10 19:40:00|40431|40411|40398|40378|40433|40413|40398|40378|69
1615405500000|2021-03-10 19:45:00|40396|40376|40438|40418|40438|40418|40391.5|40371.5|64
1615405800000|2021-03-10 19:50:00|40435.5|40415.5|40438|40418|40445.5|40425.5|40423|40403|44
1615406100000|2021-03-10 19:55:00|40436|40416|40403|40383|40447.5|40427.5|40398|40378|87
1615406400000|2021-03-10 20:00:00|40401|40381|40375.5|40355.5|40405.5|40385.5|40370.5|40350.5|49
1615406700000|2021-03-10 20:05:00|40376|40356|40350.5|40330.5|40380.5|40360.5|40326|40306|122
1615407000000|2021-03-10 20:10:00|40348.5|40328.5|40348|40328|40355.5|40335.5|40343|40323|19
1615407300000|2021-03-10 20:15:00|40350|40330|40340.5|40320.5|40350.5|40330.5|40328|40308|34
1615407600000|2021-03-10 20:20:00|40341|40321|40300.5|40280.5|40343|40323|40300.5|40280.5|137
1615407900000|2021-03-10 20:25:00|40301|40281|40300|40280|40303|40283|40288|40268|76
1615408200000|2021-03-10 20:30:00|40302.5|40282.5|40318|40298|40320.5|40300.5|40293|40273|89
1615408500000|2021-03-10 20:35:00|40320|40300|40320.5|40300.5|40325|40305|40315.5|40295.5|59
1615408800000|2021-03-10 20:40:00|40318.5|40298.5|40337.5|40317.5|40342.5|40322.5|40316|40296|52
1615409100000|2021-03-10 20:45:00|40338|40318|40360.5|40340.5|40365.5|40345.5|40335.5|40315.5|48
1615409400000|2021-03-10 20:50:00|40358.5|40338.5|40365.5|40345.5|40379.5|40359.5|40347.5|40327.5|79
1615409700000|2021-03-10 20:55:00|40367.5|40347.5|40355.5|40335.5|40373|40353|40353|40333|219
1615410000000|2021-03-10 21:00:00|40353.5|40333.5|40373|40353|40373|40353|40353|40333|26
1615410300000|2021-03-10 21:05:00|40368|40348|40368|40348|40368|40348|40363|40343|19
1615410600000|2021-03-10 21:10:00|40368.5|40348.5|40387.5|40367.5|40389.5|40369.5|40368|40348|25
1615410900000|2021-03-10 21:15:00|40390|40370|40387.5|40367.5|40390|40370|40380.5|40360.5|11
1615411200000|2021-03-10 21:20:00|40390|40370|40395|40375|40395.5|40375.5|40387.5|40367.5|9
1615411500000|2021-03-10 21:25:00|40392.5|40372.5|40354|40334|40400|40380|40353.5|40333.5|117
1615411800000|2021-03-10 21:30:00|40352|40332|40364.5|40344.5|40364.5|40344.5|40352|40332|14
1615412100000|2021-03-10 21:35:00|40365|40345|40364.5|40344.5|40365|40345|40364.5|40344.5|4
1615412400000|2021-03-10 21:40:00|40365|40345|40367|40347|40369.5|40349.5|40365|40345|7
1615412700000|2021-03-10 21:45:00|40370.5|40350.5|40355|40335|40377.5|40357.5|40355|40335|32
1615413000000|2021-03-10 21:50:00|40357.5|40337.5|40357.5|40337.5|40360|40340|40355|40335|16
1615413300000|2021-03-10 21:55:00|40353.5|40333.5|40325|40305|40353.5|40333.5|40322.5|40302.5|38
1615417200000|2021-03-10 23:00:00|40417.8|40397.8|40380.5|40360.5|40417.8|40397.8|40360|40340|140
1615417500000|2021-03-10 23:05:00|40382.5|40362.5|40385.5|40365.5|40388|40368|40380|40360|35
1615417800000|2021-03-10 23:10:00|40383.5|40363.5|40360.5|40340.5|40385.5|40365.5|40360.5|40340.5|27
1615418100000|2021-03-10 23:15:00|40362.5|40342.5|40363|40343|40365.5|40345.5|40362.5|40342.5|12
1615418400000|2021-03-10 23:20:00|40365|40345|40358|40338|40365.5|40345.5|40358|40338|8
1615418700000|2021-03-10 23:25:00|40357.5|40337.5|40352.5|40332.5|40357.5|40337.5|40350.5|40330.5|6
1615419000000|2021-03-10 23:30:00|40355|40335|40345.5|40325.5|40355|40335|40338|40318|16
1615419300000|2021-03-10 23:35:00|40347.5|40327.5|40355|40335|40358|40338|40343|40323|16
1615419600000|2021-03-10 23:40:00|40357|40337|40350|40330|40357.5|40337.5|40345.5|40325.5|13
1615419900000|2021-03-10 23:45:00|40348|40328|40333|40313|40348|40328|40328|40308|17
1615420200000|2021-03-10 23:50:00|40330.5|40310.5|40308|40288|40330.5|40310.5|40305.5|40285.5|52
1615420500000|2021-03-10 23:55:00|40308.5|40288.5|40318|40298|40327.5|40307.5|40308|40288|22
1615420800000|2021-03-11 00:00:00|40315.5|40295.5|40335.5|40315.5|40345|40325|40315.5|40295.5|30
1615421100000|2021-03-11 00:05:00|40340.5|40320.5|40343|40323|40343|40323|40335.5|40315.5|23
1615421400000|2021-03-11 00:10:00|40345.5|40325.5|40338|40318|40353|40333|40338|40318|14
1615421700000|2021-03-11 00:15:00|40340|40320|40308.5|40288.5|40340|40320|40308.5|40288.5|19
1615422000000|2021-03-11 00:20:00|40306.6|40286.6|40302.5|40282.5|40308|40288|40293|40273|23
1615422300000|2021-03-11 00:25:00|40304.5|40284.5|40300.5|40280.5|40305.5|40285.5|40298|40278|9
1615422600000|2021-03-11 00:30:00|40298|40278|40313|40293|40317.5|40297.5|40298|40278|23
1615422900000|2021-03-11 00:35:00|40310.5|40290.5|40320.5|40300.5|40320.5|40300.5|40305.5|40285.5|14
1615423200000|2021-03-11 00:40:00|40315.5|40295.5|40300.5|40280.5|40317.5|40297.5|40298|40278|13
1615423500000|2021-03-11 00:45:00|40303|40283|40295.5|40275.5|40303|40283|40295.5|40275.5|11
1615423800000|2021-03-11 00:50:00|40297.5|40277.5|40253|40233|40298|40278|40245.5|40225.5|53
1615424100000|2021-03-11 00:55:00|40255|40235|40263|40243|40268.5|40248.5|40253|40233|57
1615424400000|2021-03-11 01:00:00|40260.5|40240.5|40150|40130|40315.5|40295.5|40116|40096|381
1615424700000|2021-03-11 01:05:00|40150.5|40130.5|40173|40153|40190.5|40170.5|40110.5|40090.5|212
1615425000000|2021-03-11 01:10:00|40173.5|40153.5|40217.5|40197.5|40235.5|40215.5|40173.5|40153.5|161
1615425300000|2021-03-11 01:15:00|40220.5|40200.5|40210.5|40190.5|40240.5|40220.5|40180.5|40160.5|135
1615425600000|2021-03-11 01:20:00|40208|40188|40195.5|40175.5|40210.5|40190.5|40148|40128|161
1615425900000|2021-03-11 01:25:00|40198|40178|40140.5|40120.5|40198|40178|40140.5|40120.5|133
1615426200000|2021-03-11 01:30:00|40142.5|40122.5|40158|40138|40200.5|40180.5|40110.5|40090.5|277
1615426500000|2021-03-11 01:35:00|40160.5|40140.5|40148|40128|40202|40182|40145.5|40125.5|129
1615426800000|2021-03-11 01:40:00|40150.5|40130.5|40158|40138|40175.5|40155.5|40143|40123|151
1615427100000|2021-03-11 01:45:00|40160|40140|40250.5|40230.5|40255.5|40235.5|40155.5|40135.5|196
1615427400000|2021-03-11 01:50:00|40253|40233|40305.5|40285.5|40333|40313|40253|40233|356
1615427700000|2021-03-11 01:55:00|40303|40283|40450.5|40430.5|40450.5|40430.5|40303|40283|422
1615428000000|2021-03-11 02:00:00|40452.5|40432.5|40448|40428|40468|40448|40420.5|40400.5|285
1615428300000|2021-03-11 02:05:00|40450.5|40430.5|40453.6|40433.6|40500.5|40480.5|40425.5|40405.5|325
1615428600000|2021-03-11 02:10:00|40455.5|40435.5|40443|40423|40470|40450|40435.5|40415.5|137
1615428900000|2021-03-11 02:15:00|40441.1|40421.1|40480|40460|40490.5|40470.5|40431.1|40411.1|164
1615429200000|2021-03-11 02:20:00|40482.5|40462.5|40478|40458|40508|40488|40475.5|40455.5|146
1615429500000|2021-03-11 02:25:00|40473|40453|40485.5|40465.5|40488|40468|40463|40443|102
1615429800000|2021-03-11 02:30:00|40483.6|40463.6|40483|40463|40493|40473|40448|40428|225
1615430100000|2021-03-11 02:35:00|40481.1|40461.1|40460.5|40440.5|40498|40478|40438.6|40418.6|289
1615430400000|2021-03-11 02:40:00|40463|40443|40455|40435|40482.5|40462.5|40445.5|40425.5|117
1615430700000|2021-03-11 02:45:00|40457.5|40437.5|40455.5|40435.5|40508|40488|40453|40433|178
1615431000000|2021-03-11 02:50:00|40458|40438|40453|40433|40470.5|40450.5|40425.5|40405.5|130
1615431300000|2021-03-11 02:55:00|40453.6|40433.6|40463|40443|40465.5|40445.5|40433|40413|128
1615431600000|2021-03-11 03:00:00|40468|40448|40463|40443|40480.5|40460.5|40450.5|40430.5|118
1615431900000|2021-03-11 03:05:00|40465.5|40445.5|40483|40463|40554.5|40534.5|40465.5|40445.5|234
1615432200000|2021-03-11 03:10:00|40480.5|40460.5|40498|40478|40503|40483|40470.5|40450.5|85
1615432500000|2021-03-11 03:15:00|40503|40483|40490.5|40470.5|40508|40488|40485.5|40465.5|75
1615432800000|2021-03-11 03:20:00|40495|40475|40623|40603|40643|40623|40488|40468|282
1615433100000|2021-03-11 03:25:00|40625|40605|40888|40868|40888|40868|40623|40603|935
1615433400000|2021-03-11 03:30:00|40883.6|40863.6|40793|40773|40890|40870|40780.5|40760.5|250
1615433700000|2021-03-11 03:35:00|40798|40778|40808|40788|40815.5|40795.5|40790.5|40770.5|103
1615434000000|2021-03-11 03:40:00|40805.5|40785.5|40798|40778|40810.5|40790.5|40783|40763|109
1615434300000|2021-03-11 03:45:00|40800.5|40780.5|40783|40763|40800.5|40780.5|40770.5|40750.5|51
1615434600000|2021-03-11 03:50:00|40780.5|40760.5|40788|40768|40793|40773|40778|40758|76
1615434900000|2021-03-11 03:55:00|40785.5|40765.5|40795.5|40775.5|40805.5|40785.5|40783.6|40763.6|52
1615435200000|2021-03-11 04:00:00|40793|40773|40803|40783|40813|40793|40793|40773|45
1615435500000|2021-03-11 04:05:00|40802.5|40782.5|40835.5|40815.5|40838|40818|40798|40778|53
1615435800000|2021-03-11 04:10:00|40833|40813|40805.5|40785.5|40835|40815|40803|40783|60
1615436100000|2021-03-11 04:15:00|40803.6|40783.6|40815.5|40795.5|40815.5|40795.5|40793|40773|71
1615436400000|2021-03-11 04:20:00|40813|40793|40818|40798|40823|40803|40810.5|40790.5|32
1615436700000|2021-03-11 04:25:00|40816.1|40796.1|40808|40788|40823|40803|40805.5|40785.5|25
1615437000000|2021-03-11 04:30:00|40810.5|40790.5|40853|40833|40853|40833|40810.5|40790.5|50
1615437300000|2021-03-11 04:35:00|40850.5|40830.5|40875.5|40855.5|40895.5|40875.5|40848.6|40828.6|105
1615437600000|2021-03-11 04:40:00|40873.6|40853.6|40923|40903|40935.5|40915.5|40865.5|40845.5|96
1615437900000|2021-03-11 04:45:00|40920.5|40900.5|40917.5|40897.5|40933|40913|40898|40878|88
1615438200000|2021-03-11 04:50:00|40918|40898|40910.5|40890.5|40918|40898|40903|40883|72
1615438500000|2021-03-11 04:55:00|40913|40893|40927.5|40907.5|40930|40910|40903|40883|70
1615438800000|2021-03-11 05:00:00|40928|40908|40955.5|40935.5|40955.5|40935.5|40908|40888|111
1615439100000|2021-03-11 05:05:00|40957.5|40937.5|40963|40943|40975.5|40955.5|40935.5|40915.5|118
1615439400000|2021-03-11 05:10:00|40960.5|40940.5|40915.5|40895.5|40960.5|40940.5|40893|40873|134
1615439700000|2021-03-11 05:15:00|40911.1|40891.1|40928|40908|40928|40908|40901.1|40881.1|68
1615440000000|2021-03-11 05:20:00|40923|40903|40913|40893|40930.5|40910.5|40905.5|40885.5|57
1615440300000|2021-03-11 05:25:00|40915.5|40895.5|40918|40898|40925|40905|40913|40893|44
1615440600000|2021-03-11 05:30:00|40922.5|40902.5|41085.5|41065.5|41088|41068|40922.5|40902.5|737
1615440900000|2021-03-11 05:35:00|41088|41068|41138|41118|41163|41143|41028|41008|628
1615441200000|2021-03-11 05:40:00|41142.5|41122.5|41133|41113|41208|41188|41095.5|41075.5|779
1615441500000|2021-03-11 05:45:00|41125.5|41105.5|41135|41115|41248|41228|41120.5|41100.5|568
1615441800000|2021-03-11 05:50:00|41135.5|41115.5|41148|41128|41170.5|41150.5|41123|41103|280
1615442100000|2021-03-11 05:55:00|41145.5|41125.5|41153|41133|41188|41168|41133|41113|176
1615442400000|2021-03-11 06:00:00|41153.6|41133.6|41145.5|41125.5|41158|41138|41100.5|41080.5|342
1615442700000|2021-03-11 06:05:00|41148|41128|41158|41138|41185.5|41165.5|41108|41088|199
1615443000000|2021-03-11 06:10:00|41160.5|41140.5|41128|41108|41183|41163|41118|41098|221
1615443300000|2021-03-11 06:15:00|41130.5|41110.5|41140.5|41120.5|41170.5|41150.5|41123.6|41103.6|182
1615443600000|2021-03-11 06:20:00|41142.5|41122.5|41175.5|41155.5|41175.5|41155.5|41128|41108|149
1615443900000|2021-03-11 06:25:00|41176.1|41156.1|41180.5|41160.5|41193|41173|41158|41138|204
1615444200000|2021-03-11 06:30:00|41182.5|41162.5|41228|41208|41233|41213|41182.5|41162.5|360
1615444500000|2021-03-11 06:35:00|41225.5|41205.5|41283|41263|41293|41273|41213|41193|443
1615444800000|2021-03-11 06:40:00|41281.1|41261.1|41343|41323|41360.5|41340.5|41260.5|41240.5|454
1615445100000|2021-03-11 06:45:00|41345.5|41325.5|41290.5|41270.5|41435|41415|41273.6|41253.6|556
1615445400000|2021-03-11 06:50:00|41288|41268|41245.5|41225.5|41290.5|41270.5|41228|41208|293
1615445700000|2021-03-11 06:55:00|41243.6|41223.6|41228|41208|41248|41228|41175.5|41155.5|297
1615446000000|2021-03-11 07:00:00|41225.5|41205.5|41210.5|41190.5|41238|41218|41183|41163|135
1615446300000|2021-03-11 07:05:00|41213|41193|41185.5|41165.5|41225|41205|41173|41153|155
1615446600000|2021-03-11 07:10:00|41188|41168|41115.5|41095.5|41188|41168|41115.5|41095.5|273
1615446900000|2021-03-11 07:15:00|41117.5|41097.5|41148|41128|41152.5|41132.5|41115.5|41095.5|168
1615447200000|2021-03-11 07:20:00|41146.1|41126.1|41155.5|41135.5|41158|41138|41110.5|41090.5|202
1615447500000|2021-03-11 07:25:00|41160.5|41140.5|41168|41148|41188|41168|41153|41133|187
1615447800000|2021-03-11 07:30:00|41166.1|41146.1|41158|41138|41173|41153|41128.6|41108.6|129
1615448100000|2021-03-11 07:35:00|41155|41135|41210.5|41190.5|41230|41210|41153|41133|155
1615448400000|2021-03-11 07:40:00|41213|41193|41228|41208|41240.5|41220.5|41213|41193|58
1615448700000|2021-03-11 07:45:00|41217.5|41197.5|41165.5|41145.5|41226.1|41206.1|41158|41138|122
1615449000000|2021-03-11 07:50:00|41168|41148|41123|41103|41183|41163|41122.5|41102.5|167
1615449300000|2021-03-11 07:55:00|41120.5|41100.5|41053|41033|41158|41138|41053|41033|156
1615449600000|2021-03-11 08:00:00|41050.5|41030.5|41060.5|41040.5|41088|41068|41025.5|41005.5|256
1615449900000|2021-03-11 08:05:00|41063|41043|41080.5|41060.5|41087.5|41067.5|40990.5|40970.5|292
1615450200000|2021-03-11 08:10:00|41082.5|41062.5|41034.5|41014.5|41094.5|41074.5|41017|40997|260
1615450500000|2021-03-11 08:15:00|41032.5|41012.5|41105.5|41085.5|41121.1|41101.1|41032.5|41012.5|148
1615450800000|2021-03-11 08:20:00|41105|41085|41165.5|41145.5|41165.5|41145.5|41103|41083|442
1615451100000|2021-03-11 08:25:00|41163|41143|41303|41283|41310.5|41290.5|41156.1|41136.1|499
1615451400000|2021-03-11 08:30:00|41301.1|41281.1|41305.5|41285.5|41337.5|41317.5|41263|41243|394
1615451700000|2021-03-11 08:35:00|41303.6|41283.6|41238|41218|41305.5|41285.5|41235.5|41215.5|167
1615452000000|2021-03-11 08:40:00|41235.5|41215.5|41258|41238|41275.5|41255.5|41215.5|41195.5|156
1615452300000|2021-03-11 08:45:00|41255.5|41235.5|41207|41187|41255.5|41235.5|41170.5|41150.5|285
1615452600000|2021-03-11 08:50:00|41219.5|41199.5|41192|41172|41227|41207|41182|41162|126
1615452900000|2021-03-11 08:55:00|41194.5|41174.5|41184.5|41164.5|41194.5|41174.5|41149.5|41129.5|108
1615453200000|2021-03-11 09:00:00|41182.5|41162.5|41154.5|41134.5|41199.5|41179.5|41139.5|41119.5|136
1615453500000|2021-03-11 09:05:00|41157|41137|41174.5|41154.5|41187|41167|41144.5|41124.5|97
1615453800000|2021-03-11 09:10:00|41177|41157|41254.5|41234.5|41257|41237|41172|41152|192
1615454100000|2021-03-11 09:15:00|41252.5|41232.5|41212|41192|41252.5|41232.5|41204.5|41184.5|187
1615454400000|2021-03-11 09:20:00|41210|41190|41192|41172|41214.5|41194.5|41192|41172|67
1615454700000|2021-03-11 09:25:00|41192.5|41172.5|41116.4|41096.4|41202|41182|41102|41082|177
1615455000000|2021-03-11 09:30:00|41113.9|41093.9|41124.5|41104.5|41131.4|41111.4|41062.5|41042.5|360
1615455300000|2021-03-11 09:35:00|41122|41102|41144.5|41124.5|41144.5|41124.5|41111.4|41091.4|168
1615455600000|2021-03-11 09:40:00|41147|41127|41167|41147|41171.4|41151.4|41122|41102|130
1615455900000|2021-03-11 09:45:00|41164.5|41144.5|41204.5|41184.5|41213.9|41193.9|41164.5|41144.5|171
1615456200000|2021-03-11 09:50:00|41200.5|41180.5|41174.5|41154.5|41207|41187|41147|41127|70
1615456500000|2021-03-11 09:55:00|41172|41152|41202|41182|41204.5|41184.5|41159.5|41139.5|66
1615456800000|2021-03-11 10:00:00|41199.5|41179.5|41159.5|41139.5|41202|41182|41142|41122|96
1615457100000|2021-03-11 10:05:00|41157|41137|41172|41152|41205.4|41185.4|41152.5|41132.5|81
1615457400000|2021-03-11 10:10:00|41169.5|41149.5|41114.5|41094.5|41174.5|41154.5|41109.5|41089.5|95
1615457700000|2021-03-11 10:15:00|41112|41092|41102.5|41082.5|41139.5|41119.5|41094.5|41074.5|84
1615458000000|2021-03-11 10:20:00|41097|41077|41098|41078|41124.5|41104.5|41085.5|41065.5|243
1615458300000|2021-03-11 10:25:00|41103|41083|41120.5|41100.5|41122.5|41102.5|41103|41083|31
1615458600000|2021-03-11 10:30:00|41118|41098|41090.5|41070.5|41153|41133|41090.5|41070.5|119
1615458900000|2021-03-11 10:35:00|41088|41068|41095.5|41075.5|41100.5|41080.5|41068|41048|100
1615459200000|2021-03-11 10:40:00|41098|41078|41085.5|41065.5|41140.5|41120.5|41085.5|41065.5|112
1615459500000|2021-03-11 10:45:00|41083|41063|41058|41038|41100.5|41080.5|41058|41038|109
1615459800000|2021-03-11 10:50:00|41056.1|41036.1|41078|41058|41083|41063|41053|41033|101
1615460100000|2021-03-11 10:55:00|41077.5|41057.5|41044.1|41024.1|41077.5|41057.5|41038|41018|115
1615460400000|2021-03-11 11:00:00|41048|41028|41033|41013|41073|41053|41029.1|41009.1|93
1615460700000|2021-03-11 11:05:00|41033.6|41013.6|41050.5|41030.5|41053|41033|41033.6|41013.6|91
1615461000000|2021-03-11 11:10:00|41053|41033|41023|41003|41063.6|41043.6|41018|40998|81
1615461300000|2021-03-11 11:15:00|41020.5|41000.5|41038|41018|41038|41018|41003|40983|118
1615461600000|2021-03-11 11:20:00|41035.5|41015.5|41003|40983|41053|41033|41003|40983|87
1615461900000|2021-03-11 11:25:00|41001.1|40981.1|41073|41053|41098|41078|41000.5|40980.5|129
1615462200000|2021-03-11 11:30:00|41066.1|41046.1|41120.5|41100.5|41128|41108|41053.6|41033.6|184
1615462500000|2021-03-11 11:35:00|41118|41098|41085.5|41065.5|41123|41103|41083|41063|56
1615462800000|2021-03-11 11:40:00|41087.5|41067.5|41090.5|41070.5|41093|41073|41065.5|41045.5|106
1615463100000|2021-03-11 11:45:00|41092.5|41072.5|41095.5|41075.5|41095.5|41075.5|41073.6|41053.6|66
1615463400000|2021-03-11 11:50:00|41093.6|41073.6|41110.5|41090.5|41120|41100|41078|41058|63
1615463700000|2021-03-11 11:55:00|41108|41088|41100.5|41080.5|41125.5|41105.5|41083|41063|89
1615464000000|2021-03-11 12:00:00|41100|41080|41093|41073|41105|41085|41058.6|41038.6|162
1615464300000|2021-03-11 12:05:00|41095.5|41075.5|41155.5|41135.5|41159.5|41139.5|41087.5|41067.5|168
1615464600000|2021-03-11 12:10:00|41158|41138|41235.5|41215.5|41235.5|41215.5|41155.5|41135.5|291
1615464900000|2021-03-11 12:15:00|41236.1|41216.1|41195.5|41175.5|41256.1|41236.1|41195|41175|239
1615465200000|2021-03-11 12:20:00|41193|41173|41178|41158|41230.5|41210.5|41168.6|41148.6|169
1615465500000|2021-03-11 12:25:00|41175.5|41155.5|41170|41150|41183|41163|41155.5|41135.5|150
1615465800000|2021-03-11 12:30:00|41174.5|41154.5|41113|41093|41185|41165|41095|41075|404
1615466100000|2021-03-11 12:35:00|41115|41095|41130.5|41110.5|41157.5|41137.5|41113|41093|156
1615466400000|2021-03-11 12:40:00|41132.5|41112.5|41158|41138|41165.5|41145.5|41126.1|41106.1|87
1615466700000|2021-03-11 12:45:00|41155.5|41135.5|41173.6|41153.6|41183|41163|41135.5|41115.5|118
1615467000000|2021-03-11 12:50:00|41175.5|41155.5|41190.5|41170.5|41203.6|41183.6|41148|41128|206
1615467300000|2021-03-11 12:55:00|41195.5|41175.5|41250.5|41230.5|41258|41238|41195.5|41175.5|309
1615467600000|2021-03-11 13:00:00|41250|41230|41297|41277|41327|41307|41250|41230|835
1615467900000|2021-03-11 13:05:00|41292|41272|41197|41177|41292|41272|41169.5|41149.5|602
1615468200000|2021-03-11 13:10:00|41194.5|41174.5|41264.5|41244.5|41297|41277|41154.5|41134.5|649
1615468500000|2021-03-11 13:15:00|41266.4|41246.4|41195.5|41175.5|41267|41247|41189.5|41169.5|543
1615468800000|2021-03-11 13:20:00|41193.6|41173.6|41118|41098|41193.6|41173.6|41088|41068|666
1615469100000|2021-03-11 13:25:00|41117.5|41097.5|41128|41108|41157.5|41137.5|41080.5|41060.5|385
1615469400000|2021-03-11 13:30:00|41123|41103|41085.5|41065.5|41128|41108|41063|41043|406
1615469700000|2021-03-11 13:35:00|41083|41063|41148|41128|41148|41128|41078|41058|394
1615470000000|2021-03-11 13:40:00|41150.5|41130.5|41155.5|41135.5|41198|41178|41130.5|41110.5|319
1615470300000|2021-03-11 13:45:00|41153.6|41133.6|41155.5|41135.5|41168|41148|41098|41078|312
1615470600000|2021-03-11 13:50:00|41155|41135|41166.6|41146.6|41188|41168|41144.7|41124.7|406
1615470900000|2021-03-11 13:55:00|41164.1|41144.1|41114.1|41094.1|41191.6|41171.6|41109.1|41089.1|328
1615471200000|2021-03-11 14:00:00|41111.6|41091.6|41114.1|41094.1|41134.1|41114.1|41084.1|41064.1|405
1615471500000|2021-03-11 14:05:00|41116.6|41096.6|41132.2|41112.2|41139.1|41119.1|41114.1|41094.1|257
1615471800000|2021-03-11 14:10:00|41134.1|41114.1|41109.1|41089.1|41156.6|41136.6|41099.1|41079.1|356
1615472100000|2021-03-11 14:15:00|41104.1|41084.1|41107.7|41087.7|41159.1|41139.1|41094.1|41074.1|276
1615472400000|2021-03-11 14:20:00|41105.2|41085.2|41042.7|41022.7|41109.7|41089.7|41042.7|41022.7|863
1615472700000|2021-03-11 14:25:00|41040.2|41020.2|40905.2|40885.2|41055.2|41035.2|40905.2|40885.2|794
1615473000000|2021-03-11 14:30:00|40907.2|40887.2|40907.7|40887.7|40920.2|40900.2|40830.2|40810.2|1000
1615473300000|2021-03-11 14:35:00|40910.2|40890.2|40897.7|40877.7|40972.2|40952.2|40893.3|40873.3|676
1615473600000|2021-03-11 14:40:00|40892.7|40872.7|40924.7|40904.7|40964.1|40944.1|40890.2|40870.2|525
1615473900000|2021-03-11 14:45:00|40922.7|40902.7|40962.7|40942.7|40985.2|40965.2|40910.8|40890.8|512
1615474200000|2021-03-11 14:50:00|40961.6|40941.6|41080.2|41060.2|41085.2|41065.2|40957.7|40937.7|496
1615474500000|2021-03-11 14:55:00|41082.2|41062.2|41040.2|41020.2|41100.2|41080.2|41023.8|41003.8|471
1615474800000|2021-03-11 15:00:00|41045.2|41025.2|41158.3|41138.3|41179.7|41159.7|41045.2|41025.2|683
1615475100000|2021-03-11 15:05:00|41155.2|41135.2|41133.3|41113.3|41170.2|41150.2|41106.3|41086.3|532
1615475400000|2021-03-11 15:10:00|41135.2|41115.2|41088.8|41068.8|41145.2|41125.2|41086.3|41066.3|276
1615475700000|2021-03-11 15:15:00|41090.2|41070.2|40975.2|40955.2|41107.7|41087.7|40960.2|40940.2|548
1615476000000|2021-03-11 15:20:00|40972.7|40952.7|40980.2|40960.2|41017.7|40997.7|40970.2|40950.2|391
1615476300000|2021-03-11 15:25:00|40982.7|40962.7|41025.2|41005.2|41027.7|41007.7|40980.2|40960.2|269
1615476600000|2021-03-11 15:30:00|41022.7|41002.7|41104.1|41084.1|41104.1|41084.1|41017.7|40997.7|436
1615476900000|2021-03-11 15:35:00|41102.2|41082.2|41099.7|41079.7|41169.1|41149.1|41089.7|41069.7|439
1615477200000|2021-03-11 15:40:00|41097.7|41077.7|41127.7|41107.7|41156.6|41136.6|41097.7|41077.7|330
1615477500000|2021-03-11 15:45:00|41130.2|41110.2|41190.2|41170.2|41200.8|41180.8|41125.2|41105.2|361
1615477800000|2021-03-11 15:50:00|41189.7|41169.7|41225.8|41205.8|41245.2|41225.2|41187.2|41167.2|464
1615478100000|2021-03-11 15:55:00|41231.6|41211.6|41210.2|41190.2|41246.6|41226.6|41195.8|41175.8|304
1615478400000|2021-03-11 16:00:00|41207.7|41187.7|41136.9|41116.9|41208.3|41188.3|41136.9|41116.9|389
1615478700000|2021-03-11 16:05:00|41134.9|41114.9|41086.9|41066.9|41146.3|41126.3|41072.4|41052.4|417
1615479000000|2021-03-11 16:10:00|41086.3|41066.3|41156.3|41136.3|41158.8|41138.8|41083.8|41063.8|269
1615479300000|2021-03-11 16:15:00|41153.8|41133.8|41102.4|41082.4|41166.3|41146.3|41102.4|41082.4|205
1615479600000|2021-03-11 16:20:00|41101.9|41081.9|41161.3|41141.3|41166.3|41146.3|41091.9|41071.9|235
1615479900000|2021-03-11 16:25:00|41163.8|41143.8|41233.3|41213.3|41233.3|41213.3|41151.3|41131.3|408
1615480200000|2021-03-11 16:30:00|41231.3|41211.3|41151.3|41131.3|41231.3|41211.3|41131.3|41111.3|242
1615480500000|2021-03-11 16:35:00|41153.3|41133.3|41106.3|41086.3|41166.3|41146.3|41101.3|41081.3|334
1615480800000|2021-03-11 16:40:00|41106.9|41086.9|41124.4|41104.4|41132.8|41112.8|41098.8|41078.8|201
1615481100000|2021-03-11 16:45:00|41126.3|41106.3|41126.3|41106.3|41177.8|41157.8|41123.8|41103.8|235
1615481400000|2021-03-11 16:50:00|41124.4|41104.4|41170.3|41150.3|41186.4|41166.4|41121.3|41101.3|282
1615481700000|2021-03-11 16:55:00|41168.3|41148.3|41175.3|41155.3|41180.8|41160.8|41156.4|41136.4|427
1615482000000|2021-03-11 17:00:00|41175.8|41155.8|41221.4|41201.4|41246.4|41226.4|41173.9|41153.9|242
1615482300000|2021-03-11 17:05:00|41219.4|41199.4|41251.9|41231.9|41265.8|41245.8|41217.5|41197.5|254
1615482600000|2021-03-11 17:10:00|41253.9|41233.9|41281.9|41261.9|41310.8|41290.8|41251.9|41231.9|336
1615482900000|2021-03-11 17:15:00|41282.5|41262.5|41359.4|41339.4|41359.4|41339.4|41282.5|41262.5|288
1615483200000|2021-03-11 17:20:00|41361.4|41341.4|41351.4|41331.4|41361.9|41341.9|41341.9|41321.9|350
1615483500000|2021-03-11 17:25:00|41346.9|41326.9|41376.9|41356.9|41386.4|41366.4|41323.9|41303.9|275
1615483800000|2021-03-11 17:30:00|41378.9|41358.9|41363.3|41343.3|41378.9|41358.9|41329.4|41309.4|210
1615484100000|2021-03-11 17:35:00|41365.8|41345.8|41354.4|41334.4|41381.4|41361.4|41351.9|41331.9|154
1615484400000|2021-03-11 17:40:00|41350.5|41330.5|41340|41320|41360.8|41340.8|41340|41320|236
1615484700000|2021-03-11 17:45:00|41336.9|41316.9|41375|41355|41377.5|41357.5|41330|41310|212
1615485000000|2021-03-11 17:50:00|41375.5|41355.5|41337.5|41317.5|41375.5|41355.5|41337.5|41317.5|199
1615485300000|2021-03-11 17:55:00|41340|41320|41395|41375|41420.8|41400.8|41326.9|41306.9|1174
1615485600000|2021-03-11 18:00:00|41396.9|41376.9|41478.9|41458.9|41491.4|41471.4|41390|41370|771
1615485900000|2021-03-11 18:05:00|41481.4|41461.4|41474.4|41454.4|41506.4|41486.4|41463.9|41443.9|245
1615486200000|2021-03-11 18:10:00|41476.4|41456.4|41443.9|41423.9|41486.4|41466.4|41443.9|41423.9|204
1615486500000|2021-03-11 18:15:00|41446.4|41426.4|41491.4|41471.4|41496.4|41476.4|41443.9|41423.9|172
1615486800000|2021-03-11 18:20:00|41489.4|41469.4|41506.4|41486.4|41508.9|41488.9|41476.4|41456.4|206
1615487100000|2021-03-11 18:25:00|41510.8|41490.8|41491.4|41471.4|41510.8|41490.8|41486.9|41466.9|264
1615487400000|2021-03-11 18:30:00|41493.3|41473.3|41478.9|41458.9|41500.3|41480.3|41476.9|41456.9|105
1615487700000|2021-03-11 18:35:00|41476.9|41456.9|41458.9|41438.9|41485.8|41465.8|41456.4|41436.4|74
1615488000000|2021-03-11 18:40:00|41461.4|41441.4|41455.8|41435.8|41470.8|41450.8|41453.9|41433.9|276
1615488300000|2021-03-11 18:45:00|41458.3|41438.3|41423.3|41403.3|41465.8|41445.8|41418.9|41398.9|134
1615488600000|2021-03-11 18:50:00|41422.8|41402.8|41457.8|41437.8|41472.8|41452.8|41420.3|41400.3|137
1615488900000|2021-03-11 18:55:00|41458.3|41438.3|41475.3|41455.3|41487.8|41467.8|41456.4|41436.4|93
1615489200000|2021-03-11 19:00:00|41473.3|41453.3|41475.3|41455.3|41480.3|41460.3|41470.3|41450.3|36
1615489500000|2021-03-11 19:05:00|41477.2|41457.2|41460.3|41440.3|41477.2|41457.2|41455.3|41435.3|102
1615489800000|2021-03-11 19:10:00|41462.2|41442.2|41445.3|41425.3|41469.7|41449.7|41442.2|41422.2|77
1615490100000|2021-03-11 19:15:00|41444.7|41424.7|41449.2|41429.2|41449.2|41429.2|41424.7|41404.7|181
1615490400000|2021-03-11 19:20:00|41446.7|41426.7|41461.7|41441.7|41477.2|41457.2|41446.7|41426.7|94
1615490700000|2021-03-11 19:25:00|41461.1|41441.1|41454.2|41434.2|41466.7|41446.7|41451.7|41431.7|42
1615491000000|2021-03-11 19:30:00|41451.7|41431.7|41456.7|41436.7|41456.7|41436.7|41446.7|41426.7|53
1615491300000|2021-03-11 19:35:00|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41441.7|41421.7|65
1615491600000|2021-03-11 19:40:00|41456.1|41436.1|41444.2|41424.2|41456.7|41436.7|41439.2|41419.2|26
1615491900000|2021-03-11 19:45:00|41444.7|41424.7|41419.2|41399.2|41449.2|41429.2|41419.2|41399.2|56
1615492200000|2021-03-11 19:50:00|41417.2|41397.2|41426.7|41406.7|41439.2|41419.2|41417.2|41397.2|71
1615492500000|2021-03-11 19:55:00|41428.6|41408.6|41419.2|41399.2|41428.6|41408.6|41411.7|41391.7|85
1615492800000|2021-03-11 20:00:00|41417.2|41397.2|41434.2|41414.2|41439.2|41419.2|41409.2|41389.2|55
1615493100000|2021-03-11 20:05:00|41441.1|41421.1|41414.2|41394.2|41441.7|41421.7|41394.2|41374.2|63
1615493400000|2021-03-11 20:10:00|41413.6|41393.6|41422.2|41402.2|41422.2|41402.2|41401.7|41381.7|41
1615493700000|2021-03-11 20:15:00|41424.2|41404.2|41439.2|41419.2|41441.7|41421.7|41421.7|41401.7|25
1615494000000|2021-03-11 20:20:00|41437.2|41417.2|41431.7|41411.7|41444.2|41424.2|41427.2|41407.2|35
1615494300000|2021-03-11 20:25:00|41429.2|41409.2|41449.2|41429.2|41456.7|41436.7|41429.2|41409.2|63
1615494600000|2021-03-11 20:30:00|41451.7|41431.7|41439.7|41419.7|41451.7|41431.7|41432.2|41412.2|66
1615494900000|2021-03-11 20:35:00|41441.7|41421.7|41454.2|41434.2|41454.2|41434.2|41436.7|41416.7|40
1615495200000|2021-03-11 20:40:00|41456.1|41436.1|41471.7|41451.7|41476.7|41456.7|41454.2|41434.2|83
1615495500000|2021-03-11 20:45:00|41469.7|41449.7|41459.2|41439.2|41474.2|41454.2|41459.2|41439.2|40
1615495800000|2021-03-11 20:50:00|41457.2|41437.2|41464.2|41444.2|41466.1|41446.1|41441.7|41421.7|79
1615496100000|2021-03-11 20:55:00|41462.2|41442.2|41462.2|41442.2|41466.7|41446.7|41441.7|41421.7|65
1615496400000|2021-03-11 21:00:00|41464.2|41444.2|41451.7|41431.7|41464.2|41444.2|41449.2|41429.2|41
1615496700000|2021-03-11 21:05:00|41449.7|41429.7|41464.2|41444.2|41466.7|41446.7|41449.2|41429.2|30
1615497000000|2021-03-11 21:10:00|41461.7|41441.7|41461.7|41441.7|41464.2|41444.2|41454.7|41434.7|28
1615497300000|2021-03-11 21:15:00|41464.2|41444.2|41444.2|41424.2|41464.2|41444.2|41444.2|41424.2|12
1615497600000|2021-03-11 21:20:00|41451.7|41431.7|41456.7|41436.7|41461.7|41441.7|41451.7|41431.7|13
1615497900000|2021-03-11 21:25:00|41454.2|41434.2|41472.2|41452.2|41474.2|41454.2|41446.7|41426.7|37
1615498200000|2021-03-11 21:30:00|41471.7|41451.7|41454.2|41434.2|41471.7|41451.7|41454.2|41434.2|38
1615498500000|2021-03-11 21:35:00|41457.2|41437.2|41444.2|41424.2|41457.2|41437.2|41444.2|41424.2|19
1615498800000|2021-03-11 21:40:00|41440.3|41420.3|41446.7|41426.7|41459.2|41439.2|41439.2|41419.2|39
1615499100000|2021-03-11 21:45:00|41451.7|41431.7|41446.7|41426.7|41454.2|41434.2|41441.7|41421.7|34
1615499400000|2021-03-11 21:50:00|41447.2|41427.2|41456.7|41436.7|41461.7|41441.7|41447.2|41427.2|34
1615499700000|2021-03-11 21:55:00|41454.2|41434.2|41464.2|41444.2|41469.7|41449.7|41454.2|41434.2|56
1615503600000|2021-03-11 23:00:00|41401.9|41381.9|41422.8|41402.8|41470.3|41450.3|41401.9|41381.9|94
1615503900000|2021-03-11 23:05:00|41425.3|41405.3|41412.8|41392.8|41425.3|41405.3|41412.8|41392.8|56
1615504200000|2021-03-11 23:10:00|41414.7|41394.7|41420.3|41400.3|41422.8|41402.8|41414.7|41394.7|42
1615504500000|2021-03-11 23:15:00|41422.2|41402.2|41425.3|41405.3|41427.8|41407.8|41422.2|41402.2|19
1615504800000|2021-03-11 23:20:00|41423.4|41403.4|41417.8|41397.8|41423.4|41403.4|41417.8|41397.8|17
1615505100000|2021-03-11 23:25:00|41419.7|41399.7|41417.8|41397.8|41420.3|41400.3|41412.8|41392.8|14
1615505400000|2021-03-11 23:30:00|41415.9|41395.9|41435.3|41415.3|41442.8|41422.8|41415.3|41395.3|30
1615505700000|2021-03-11 23:35:00|41433.4|41413.4|41433.4|41413.4|41435.3|41415.3|41430.3|41410.3|24
1615506000000|2021-03-11 23:40:00|41432.8|41412.8|41425.9|41405.9|41435.3|41415.3|41425.9|41405.9|15
1615506300000|2021-03-11 23:45:00|41422.8|41402.8|41397.8|41377.8|41427.8|41407.8|41397.8|41377.8|46
1615506600000|2021-03-11 23:50:00|41395.3|41375.3|41392.3|41372.3|41397.8|41377.8|41385.3|41365.3|56
1615506900000|2021-03-11 23:55:00|41394.2|41374.2|41392.8|41372.8|41410.3|41390.3|41392.8|41372.8|18
1615507200000|2021-03-12 00:00:00|41392.3|41372.3|41410.3|41390.3|41410.3|41390.3|41372.8|41352.8|47
1615507500000|2021-03-12 00:05:00|41412.3|41392.3|41410.3|41390.3|41415.3|41395.3|41407.8|41387.8|30
1615507800000|2021-03-12 00:10:00|41408.4|41388.4|41397.8|41377.8|41410.9|41390.9|41387.8|41367.8|33
1615508100000|2021-03-12 00:15:00|41399.8|41379.8|41397.8|41377.8|41407.8|41387.8|41397.8|41377.8|22
1615508400000|2021-03-12 00:20:00|41393.4|41373.4|41395.3|41375.3|41405.3|41385.3|41385.9|41365.9|39
1615508700000|2021-03-12 00:25:00|41392.8|41372.8|41397.8|41377.8|41407.8|41387.8|41387.8|41367.8|26
1615509000000|2021-03-12 00:30:00|41395.9|41375.9|41392.8|41372.8|41395.9|41375.9|41375.9|41355.9|43
1615509300000|2021-03-12 00:35:00|41395.3|41375.3|41405.3|41385.3|41405.3|41385.3|41395.3|41375.3|14
1615509600000|2021-03-12 00:40:00|41407.3|41387.3|41429.8|41409.8|41431.7|41411.7|41405.3|41385.3|35
1615509900000|2021-03-12 00:45:00|41430.3|41410.3|41422.8|41402.8|41430.3|41410.3|41407.8|41387.8|39
1615510200000|2021-03-12 00:50:00|41424.8|41404.8|41385.3|41365.3|41425.3|41405.3|41375.9|41355.9|79
1615510500000|2021-03-12 00:55:00|41387.8|41367.8|41362.8|41342.8|41387.8|41367.8|41360.3|41340.3|61
1615510800000|2021-03-12 01:00:00|41360.3|41340.3|41280.3|41260.3|41432.8|41412.8|41275.3|41255.3|686
1615511100000|2021-03-12 01:05:00|41277.8|41257.8|41297.3|41277.3|41327.3|41307.3|41277.8|41257.8|192
1615511400000|2021-03-12 01:10:00|41299.8|41279.8|41227.3|41207.3|41300.3|41280.3|41215.3|41195.3|383
1615511700000|2021-03-12 01:15:00|41227.8|41207.8|41195.3|41175.3|41267.8|41247.8|41192.8|41172.8|310
1615512000000|2021-03-12 01:20:00|41193.4|41173.4|41119.8|41099.8|41227.8|41207.8|41112.3|41092.3|359
1615512300000|2021-03-12 01:25:00|41117.3|41097.3|41167.3|41147.3|41182.3|41162.3|41112.3|41092.3|180
1615512600000|2021-03-12 01:30:00|41167.8|41147.8|41205.3|41185.3|41222.8|41202.8|41142.3|41122.3|212
1615512900000|2021-03-12 01:35:00|41207.8|41187.8|41232.8|41212.8|41255.3|41235.3|41207.8|41187.8|181
1615513200000|2021-03-12 01:40:00|41230.3|41210.3|41217.8|41197.8|41237.8|41217.8|41200.9|41180.9|169
1615513500000|2021-03-12 01:45:00|41218.4|41198.4|41195.3|41175.3|41222.8|41202.8|41139|41119|190
1615513800000|2021-03-12 01:50:00|41198.4|41178.4|41160.3|41140.3|41198.4|41178.4|41160.3|41140.3|89
1615514100000|2021-03-12 01:55:00|41155.3|41135.3|41142.8|41122.8|41182.8|41162.8|41142.8|41122.8|103
1615514400000|2021-03-12 02:00:00|41140.3|41120.3|41077.8|41057.8|41157.8|41137.8|41077.8|41057.8|198
1615514700000|2021-03-12 02:05:00|41079.8|41059.8|41007.8|40987.8|41107.8|41087.8|40981.5|40961.5|431
1615515000000|2021-03-12 02:10:00|41005.3|40985.3|41025.3|41005.3|41040.3|41020.3|40992.8|40972.8|265
1615515300000|2021-03-12 02:15:00|41022.8|41002.8|41062.8|41042.8|41075.3|41055.3|41022.8|41002.8|129
1615515600000|2021-03-12 02:20:00|41058.4|41038.4|41000.3|40980.3|41058.4|41038.4|40997.3|40977.3|124
1615515900000|2021-03-12 02:25:00|41002.3|40982.3|40992.8|40972.8|41005.3|40985.3|40982.8|40962.8|90
1615516200000|2021-03-12 02:30:00|40995.3|40975.3|41010.3|40990.3|41012.3|40992.3|40895.3|40875.3|383
1615516500000|2021-03-12 02:35:00|41007.8|40987.8|40987.8|40967.8|41050.3|41030.3|40985.3|40965.3|198
1615516800000|2021-03-12 02:40:00|40985.9|40965.9|40955.3|40935.3|41015.3|40995.3|40937.8|40917.8|156
1615517100000|2021-03-12 02:45:00|40952.8|40932.8|40947.3|40927.3|40977.8|40957.8|40920.3|40900.3|198
1615517400000|2021-03-12 02:50:00|40945.3|40925.3|40923.4|40903.4|40957.8|40937.8|40917.8|40897.8|181
1615517700000|2021-03-12 02:55:00|40920.3|40900.3|41010.3|40990.3|41010.3|40990.3|40917.8|40897.8|160
1615518000000|2021-03-12 03:00:00|41007.8|40987.8|41027.8|41007.8|41045.3|41025.3|40987.8|40967.8|291
1615518300000|2021-03-12 03:05:00|41027.3|41007.3|41055.3|41035.3|41062.8|41042.8|41010.3|40990.3|233
1615518600000|2021-03-12 03:10:00|41052.8|41032.8|41040.3|41020.3|41075.3|41055.3|41025.3|41005.3|122
1615518900000|2021-03-12 03:15:00|41051.7|41031.7|40980.3|40960.3|41052.8|41032.8|40975.3|40955.3|159
1615519200000|2021-03-12 03:20:00|40978.4|40958.4|41045.3|41025.3|41045.3|41025.3|40967.8|40947.8|165
1615519500000|2021-03-12 03:25:00|41050.3|41030.3|41072.8|41052.8|41117.8|41097.8|41050.3|41030.3|260
1615519800000|2021-03-12 03:30:00|41075.3|41055.3|41063.4|41043.4|41087.8|41067.8|41055.3|41035.3|71
1615520100000|2021-03-12 03:35:00|41062.8|41042.8|41108.4|41088.4|41108.4|41088.4|41058.4|41038.4|52
1615520400000|2021-03-12 03:40:00|41105.9|41085.9|41095.3|41075.3|41122.3|41102.3|41092.8|41072.8|66
1615520700000|2021-03-12 03:45:00|41094.8|41074.8|41122.9|41102.9|41127.8|41107.8|41080.3|41060.3|72
1615521000000|2021-03-12 03:50:00|41125.4|41105.4|41112.9|41092.9|41125.4|41105.4|41101.5|41081.5|35
1615521300000|2021-03-12 03:55:00|41110.9|41090.9|41117.9|41097.9|41120.4|41100.4|41105.4|41085.4|28
1615521600000|2021-03-12 04:00:00|41120.4|41100.4|41120.4|41100.4|41123.4|41103.4|41115.4|41095.4|29
1615521900000|2021-03-12 04:05:00|41118.4|41098.4|41105.4|41085.4|41135.4|41115.4|41103.4|41083.4|51
1615522200000|2021-03-12 04:10:00|41103.4|41083.4|41130.4|41110.4|41132.3|41112.3|41100.4|41080.4|75
1615522500000|2021-03-12 04:15:00|41125.4|41105.4|41113.4|41093.4|41127.9|41107.9|41113.4|41093.4|41
1615522800000|2021-03-12 04:20:00|41110.9|41090.9|41108.4|41088.4|41115.9|41095.9|41108.4|41088.4|33
1615523100000|2021-03-12 04:25:00|41110.4|41090.4|41122.9|41102.9|41128.4|41108.4|41105.9|41085.9|27
1615523400000|2021-03-12 04:30:00|41125.4|41105.4|41125.4|41105.4|41137.3|41117.3|41120.4|41100.4|35
1615523700000|2021-03-12 04:35:00|41120.9|41100.9|41115.9|41095.9|41125.4|41105.4|41115.4|41095.4|13
1615524000000|2021-03-12 04:40:00|41115.4|41095.4|41110.4|41090.4|41122.3|41102.3|41108.4|41088.4|34
1615524300000|2021-03-12 04:45:00|41108.4|41088.4|41103.4|41083.4|41108.4|41088.4|41100.4|41080.4|26
1615524600000|2021-03-12 04:50:00|41100.9|41080.9|41092.9|41072.9|41105.4|41085.4|41083.4|41063.4|38
1615524900000|2021-03-12 04:55:00|41090.4|41070.4|41100.4|41080.4|41100.4|41080.4|41090.4|41070.4|21
1615525200000|2021-03-12 05:00:00|41104.2|41084.2|41142.3|41122.3|41155.4|41135.4|41100.4|41080.4|105
1615525500000|2021-03-12 05:05:00|41140.4|41120.4|41115.4|41095.4|41167.9|41147.9|41115.4|41095.4|87
1615525800000|2021-03-12 05:10:00|41112.9|41092.9|41072.9|41052.9|41112.9|41092.9|41050.4|41030.4|108
1615526100000|2021-03-12 05:15:00|41070.4|41050.4|41063.4|41043.4|41072.9|41052.9|41053.4|41033.4|47
1615526400000|2021-03-12 05:20:00|41060.9|41040.9|41050.4|41030.4|41062.9|41042.9|41044.8|41024.8|20
1615526700000|2021-03-12 05:25:00|41047.9|41027.9|41117.9|41097.9|41127.9|41107.9|41037.9|41017.9|117
1615527000000|2021-03-12 05:30:00|41120.4|41100.4|41123.4|41103.4|41130.4|41110.4|41017.9|40997.9|404
1615527300000|2021-03-12 05:35:00|41120.9|41100.9|41182.3|41162.3|41187.9|41167.9|41100.9|41080.9|405
1615527600000|2021-03-12 05:40:00|41177.3|41157.3|41209.8|41189.8|41219.2|41199.2|41157.3|41137.3|296
1615527900000|2021-03-12 05:45:00|41209.2|41189.2|41251.7|41231.7|41254.2|41234.2|41194.2|41174.2|198
1615528200000|2021-03-12 05:50:00|41244.2|41224.2|41166.7|41146.7|41261.7|41241.7|41144.8|41124.8|258
1615528500000|2021-03-12 05:55:00|41164.2|41144.2|41249.2|41229.2|41249.2|41229.2|41157.3|41137.3|245
1615528800000|2021-03-12 06:00:00|41251.7|41231.7|41326.7|41306.7|41329.2|41309.2|41249.2|41229.2|303
1615529100000|2021-03-12 06:05:00|41324.2|41304.2|41274.2|41254.2|41327.3|41307.3|41269.2|41249.2|189
1615529400000|2021-03-12 06:10:00|41271.7|41251.7|41224.2|41204.2|41282.3|41262.3|41184.2|41164.2|263
1615529700000|2021-03-12 06:15:00|41226.7|41206.7|41199.2|41179.2|41231.7|41211.7|41164.8|41144.8|259
1615530000000|2021-03-12 06:20:00|41197.3|41177.3|41126.7|41106.7|41209.2|41189.2|41106.7|41086.7|215
1615530300000|2021-03-12 06:25:00|41124.2|41104.2|41081.7|41061.7|41124.2|41104.2|41066.7|41046.7|340
1615530600000|2021-03-12 06:30:00|41084.2|41064.2|41079.2|41059.2|41096.7|41076.7|41041.7|41021.7|250
1615530900000|2021-03-12 06:35:00|41076.7|41056.7|41094.2|41074.2|41111.7|41091.7|41069.2|41049.2|139
1615531200000|2021-03-12 06:40:00|41092.3|41072.3|41119.2|41099.2|41154.2|41134.2|41092.3|41072.3|193
1615531500000|2021-03-12 06:45:00|41121.7|41101.7|41074.2|41054.2|41126.7|41106.7|41064.8|41044.8|152
1615531800000|2021-03-12 06:50:00|41076.7|41056.7|41086.7|41066.7|41106.2|41086.2|41066.7|41046.7|155
1615532100000|2021-03-12 06:55:00|41088.7|41068.7|41076.7|41056.7|41109.2|41089.2|41074.2|41054.2|117
1615532400000|2021-03-12 07:00:00|41081.2|41061.2|41116.7|41096.7|41122.3|41102.3|41039.2|41019.2|168
1615532700000|2021-03-12 07:05:00|41114.8|41094.8|41019.8|40999.8|41116.2|41096.2|41014.2|40994.2|144
1615533000000|2021-03-12 07:10:00|41017.3|40997.3|40971.2|40951.2|41031.7|41011.7|40945.6|40925.6|213
1615533300000|2021-03-12 07:15:00|40966.7|40946.7|40936.2|40916.2|40986.7|40966.7|40926.2|40906.2|180
1615533600000|2021-03-12 07:20:00|40939.2|40919.2|40936.7|40916.7|40954.2|40934.2|40921.2|40901.2|154
1615533900000|2021-03-12 07:25:00|40934.2|40914.2|40891.7|40871.7|40934.2|40914.2|40872.9|40852.9|222
1615534200000|2021-03-12 07:30:00|40889.8|40869.8|40879.2|40859.2|40908.7|40888.7|40871.7|40851.7|231
1615534500000|2021-03-12 07:35:00|40879.8|40859.8|40862.3|40842.3|40879.8|40859.8|40851.7|40831.7|120
1615534800000|2021-03-12 07:40:00|40864.2|40844.2|40899.2|40879.2|40909.2|40889.2|40859.8|40839.8|157
1615535100000|2021-03-12 07:45:00|40896.7|40876.7|40932.9|40912.9|40934.8|40914.8|40891.7|40871.7|170
1615535400000|2021-03-12 07:50:00|40931|40911|40882.9|40862.9|40938.5|40918.5|40882.9|40862.9|202
1615535700000|2021-03-12 07:55:00|40882.3|40862.3|40725.4|40705.4|40895.4|40875.4|40722.9|40702.9|457
1615536000000|2021-03-12 08:00:00|40727.3|40707.3|40777.9|40757.9|40790.4|40770.4|40704.8|40684.8|461
1615536300000|2021-03-12 08:05:00|40777.3|40757.3|40790.4|40770.4|40797.9|40777.9|40690.4|40670.4|314
1615536600000|2021-03-12 08:10:00|40788.5|40768.5|40757.9|40737.9|40790.4|40770.4|40719|40699|163
1615536900000|2021-03-12 08:15:00|40755.4|40735.4|40800.4|40780.4|40812.9|40792.9|40745.4|40725.4|187
1615537200000|2021-03-12 08:20:00|40795.4|40775.4|40837.3|40817.3|40860.4|40840.4|40787.9|40767.9|161
1615537500000|2021-03-12 08:25:00|40837.9|40817.9|40832.9|40812.9|40842.9|40822.9|40810.4|40790.4|119
1615537800000|2021-03-12 08:30:00|40830.4|40810.4|40782.9|40762.9|40830.4|40810.4|40767.9|40747.9|212
1615538100000|2021-03-12 08:35:00|40780.4|40760.4|40760.4|40740.4|40802.9|40782.9|40756|40736|150
1615538400000|2021-03-12 08:40:00|40758.5|40738.5|40743.5|40723.5|40772.9|40752.9|40723.5|40703.5|110
1615538700000|2021-03-12 08:45:00|40745.4|40725.4|40744.8|40724.8|40802.9|40782.9|40737.9|40717.9|131
1615539000000|2021-03-12 08:50:00|40745.4|40725.4|40807.3|40787.3|40807.3|40787.3|40742.9|40722.9|106
1615539300000|2021-03-12 08:55:00|40805.4|40785.4|40767.3|40747.3|40835.4|40815.4|40742.9|40722.9|126
1615539600000|2021-03-12 09:00:00|40765.4|40745.4|40821|40801|40825.4|40805.4|40752.9|40732.9|127
1615539900000|2021-03-12 09:05:00|40822.9|40802.9|40830.4|40810.4|40852.9|40832.9|40820.4|40800.4|107
1615540200000|2021-03-12 09:10:00|40827.9|40807.9|40797.9|40777.9|40827.9|40807.9|40790.4|40770.4|94
1615540500000|2021-03-12 09:15:00|40800.4|40780.4|40772.9|40752.9|40812.9|40792.9|40755.4|40735.4|106
1615540800000|2021-03-12 09:20:00|40771|40751|40735.4|40715.4|40777.9|40757.9|40720.4|40700.4|148
1615541100000|2021-03-12 09:25:00|40732.9|40712.9|40697.9|40677.9|40742.3|40722.3|40680.4|40660.4|231
1615541400000|2021-03-12 09:30:00|40695.4|40675.4|40790.4|40770.4|40801.2|40781.2|40692.9|40672.9|179
1615541700000|2021-03-12 09:35:00|40785.4|40765.4|40790.4|40770.4|40815.4|40795.4|40782.9|40762.9|95
1615542000000|2021-03-12 09:40:00|40797.3|40777.3|40837.9|40817.9|40842.9|40822.9|40792.9|40772.9|110
1615542300000|2021-03-12 09:45:00|40840.4|40820.4|40892.9|40872.9|40935.4|40915.4|40831|40811|231
1615542600000|2021-03-12 09:50:00|40890.4|40870.4|40850.4|40830.4|40900.4|40880.4|40827.9|40807.9|139
1615542900000|2021-03-12 09:55:00|40852.9|40832.9|40900.4|40880.4|40905.4|40885.4|40851|40831|101
1615543200000|2021-03-12 10:00:00|40897.9|40877.9|40860.4|40840.4|40910.4|40890.4|40860.4|40840.4|113
1615543500000|2021-03-12 10:05:00|40857.9|40837.9|40862.9|40842.9|40884.8|40864.8|40852.9|40832.9|51
1615543800000|2021-03-12 10:10:00|40869.8|40849.8|40897.9|40877.9|40897.9|40877.9|40863.5|40843.5|50
1615544100000|2021-03-12 10:15:00|40895.4|40875.4|40885.4|40865.4|40895.4|40875.4|40867.9|40847.9|37
1615544400000|2021-03-12 10:20:00|40882.9|40862.9|40942.9|40922.9|40946.7|40926.7|40882.9|40862.9|73
1615544700000|2021-03-12 10:25:00|40941|40921|40947.9|40927.9|40955.4|40935.4|40932.9|40912.9|73
1615545000000|2021-03-12 10:30:00|40950.4|40930.4|40972.9|40952.9|40972.9|40952.9|40932.9|40912.9|96
1615545300000|2021-03-12 10:35:00|40973.5|40953.5|40980.4|40960.4|40992.9|40972.9|40968.5|40948.5|78
1615545600000|2021-03-12 10:40:00|40982.9|40962.9|40987.9|40967.9|40995.4|40975.4|40977.9|40957.9|55
1615545900000|2021-03-12 10:45:00|40990.4|40970.4|40960.4|40940.4|40994.2|40974.2|40955.4|40935.4|116
1615546200000|2021-03-12 10:50:00|40957.9|40937.9|40928.5|40908.5|40965.4|40945.4|40926|40906|82
1615546500000|2021-03-12 10:55:00|40924.7|40904.7|40905.4|40885.4|40924.7|40904.7|40897.9|40877.9|98
1615546800000|2021-03-12 11:00:00|40910.4|40890.4|40875.4|40855.4|40913.5|40893.5|40851.6|40831.6|136
1615547100000|2021-03-12 11:05:00|40871|40851|40892.9|40872.9|40902.9|40882.9|40827.9|40807.9|173
1615547400000|2021-03-12 11:10:00|40890.4|40870.4|40947.9|40927.9|40949.8|40929.8|40890.4|40870.4|136
1615547700000|2021-03-12 11:15:00|40949.8|40929.8|40922.3|40902.3|40949.8|40929.8|40902.9|40882.9|102
1615548000000|2021-03-12 11:20:00|40922.9|40902.9|40915.4|40895.4|40942.9|40922.9|40910.4|40890.4|93
1615548300000|2021-03-12 11:25:00|40912.3|40892.3|40965.4|40945.4|40975.4|40955.4|40900.4|40880.4|113
1615548600000|2021-03-12 11:30:00|40967.9|40947.9|40987.3|40967.3|41017.9|40997.9|40965.4|40945.4|192
1615548900000|2021-03-12 11:35:00|40989.3|40969.3|40992.3|40972.3|41010.4|40990.4|40979.3|40959.3|121
1615549200000|2021-03-12 11:40:00|40994.8|40974.8|40947.3|40927.3|40999.3|40979.3|40933.5|40913.5|118
1615549500000|2021-03-12 11:45:00|40947.9|40927.9|40952.9|40932.9|40955.4|40935.4|40873.5|40853.5|211
1615549800000|2021-03-12 11:50:00|40952.3|40932.3|40977.9|40957.9|41003.5|40983.5|40948.5|40928.5|127
1615550100000|2021-03-12 11:55:00|40975.4|40955.4|40987.9|40967.9|40991|40971|40958.5|40938.5|82
1615550400000|2021-03-12 12:00:00|40989.8|40969.8|40997.3|40977.3|41022.9|41002.9|40981|40961|116
1615550700000|2021-03-12 12:05:00|40999.3|40979.3|40997.9|40977.9|41022.9|41002.9|40939.8|40919.8|237
1615551000000|2021-03-12 12:10:00|40997.3|40977.3|40977.9|40957.9|41000.4|40980.4|40952.3|40932.3|74
1615551300000|2021-03-12 12:15:00|40980.4|40960.4|40947.9|40927.9|40997.3|40977.3|40947.3|40927.3|61
1615551600000|2021-03-12 12:20:00|40948.5|40928.5|40915.4|40895.4|40954.8|40934.8|40912.9|40892.9|144
1615551900000|2021-03-12 12:25:00|40917.3|40897.3|40945.4|40925.4|40955.4|40935.4|40917.3|40897.3|91
1615552200000|2021-03-12 12:30:00|40944.8|40924.8|41066.8|41046.8|41069.3|41049.3|40937.9|40917.9|469
1615552500000|2021-03-12 12:35:00|41064.3|41044.3|41036.2|41016.2|41069.3|41049.3|41001.8|40981.8|186
1615552800000|2021-03-12 12:40:00|41031.8|41011.8|41076.8|41056.8|41081.8|41061.8|41029.3|41009.3|107
1615553100000|2021-03-12 12:45:00|41077.3|41057.3|41156.8|41136.8|41176.8|41156.8|41059.3|41039.3|250
1615553400000|2021-03-12 12:50:00|41146.8|41126.8|41134.3|41114.3|41158.7|41138.7|41124.3|41104.3|141
1615553700000|2021-03-12 12:55:00|41136.8|41116.8|41059.8|41039.8|41146.8|41126.8|41022.9|41002.9|331
1615554000000|2021-03-12 13:00:00|41066.2|41046.2|41116.8|41096.8|41140.6|41120.6|41049.3|41029.3|621
1615554300000|2021-03-12 13:05:00|41114.3|41094.3|41077.9|41057.9|41169.3|41149.3|41077.9|41057.9|376
1615554600000|2021-03-12 13:10:00|41075.4|41055.4|41034.3|41014.3|41076.8|41056.8|41021.8|41001.8|451
1615554900000|2021-03-12 13:15:00|41031.8|41011.8|41079.3|41059.3|41099.3|41079.3|41024.3|41004.3|305
1615555200000|2021-03-12 13:20:00|41076.8|41056.8|41116.8|41096.8|41148.7|41128.7|41076.8|41056.8|277
1615555500000|2021-03-12 13:25:00|41114.3|41094.3|41141.2|41121.2|41169.3|41149.3|41114.3|41094.3|216
1615555800000|2021-03-12 13:30:00|41141.8|41121.8|41136.2|41116.2|41159.3|41139.3|41097.4|41077.4|302
1615556100000|2021-03-12 13:35:00|41136.8|41116.8|41256.8|41236.8|41259.3|41239.3|41131.8|41111.8|474
1615556400000|2021-03-12 13:40:00|41254.3|41234.3|41196.8|41176.8|41266.8|41246.8|41196.8|41176.8|394
1615556700000|2021-03-12 13:45:00|41199.3|41179.3|41136.8|41116.8|41199.3|41179.3|41126.8|41106.8|341
1615557000000|2021-03-12 13:50:00|41134.3|41114.3|41194.3|41174.3|41196.8|41176.8|41104.3|41084.3|325
1615557300000|2021-03-12 13:55:00|41191.8|41171.8|41109.3|41089.3|41196.8|41176.8|41109.3|41089.3|200
1615557600000|2021-03-12 14:00:00|41111.8|41091.8|41074.3|41054.3|41135.4|41115.4|41070.4|41050.4|395
1615557900000|2021-03-12 14:05:00|41070.4|41050.4|41117.9|41097.9|41125.4|41105.4|41062.9|41042.9|313
1615558200000|2021-03-12 14:10:00|41120.4|41100.4|41040.4|41020.4|41123.5|41103.5|41033.5|41013.5|262
1615558500000|2021-03-12 14:15:00|41045.4|41025.4|41024.1|41004.1|41090.4|41070.4|41016.6|40996.6|326
1615558800000|2021-03-12 14:20:00|41026.6|41006.6|41054.1|41034.1|41071.6|41051.6|40996.6|40976.6|446
1615559100000|2021-03-12 14:25:00|41056|41036|40992.2|40972.2|41061.6|41041.6|40979.1|40959.1|391
1615559400000|2021-03-12 14:30:00|40994.1|40974.1|41064.1|41044.1|41074.1|41054.1|40951.6|40931.6|642
1615559700000|2021-03-12 14:35:00|41061.6|41041.6|40956|40936|41096|41076|40951.6|40931.6|512
1615560000000|2021-03-12 14:40:00|40956.6|40936.6|41021.6|41001.6|41041.6|41021.6|40951.6|40931.6|447
1615560300000|2021-03-12 14:45:00|41023.5|41003.5|41074.1|41054.1|41076.6|41056.6|41021.6|41001.6|371
1615560600000|2021-03-12 14:50:00|41076.6|41056.6|41129.1|41109.1|41139.1|41119.1|41056.6|41036.6|436
1615560900000|2021-03-12 14:55:00|41126.6|41106.6|41168|41148|41170.5|41150.5|41111.6|41091.6|522
1615561200000|2021-03-12 15:00:00|41169.9|41149.9|41193|41173|41205.5|41185.5|41132.4|41112.4|488
1615561500000|2021-03-12 15:05:00|41193.5|41173.5|41135.5|41115.5|41195.5|41175.5|41135.5|41115.5|298
1615561800000|2021-03-12 15:10:00|41139.3|41119.3|41125.5|41105.5|41148|41128|41103|41083|393
1615562100000|2021-03-12 15:15:00|41124.9|41104.9|41110.5|41090.5|41145.5|41125.5|41099.1|41079.1|201
1615562400000|2021-03-12 15:20:00|41108|41088|41027.4|41007.4|41122.4|41102.4|41025.5|41005.5|398
1615562700000|2021-03-12 15:25:00|41025.5|41005.5|41016.6|40996.6|41032.4|41012.4|40969.1|40949.1|379
1615563000000|2021-03-12 15:30:00|41018.5|40998.5|41090.5|41070.5|41093|41073|41000.5|40980.5|340
1615563300000|2021-03-12 15:35:00|41088|41068|41123|41103|41128|41108|41073|41053|239
1615563600000|2021-03-12 15:40:00|41120.5|41100.5|41078.5|41058.5|41120.5|41100.5|41063.5|41043.5|232
1615563900000|2021-03-12 15:45:00|41080.5|41060.5|41110.5|41090.5|41125.5|41105.5|41065.5|41045.5|206
1615564200000|2021-03-12 15:50:00|41112.4|41092.4|41082.4|41062.4|41114.9|41094.9|41060.5|41040.5|204
1615564500000|2021-03-12 15:55:00|41080.5|41060.5|41101.1|41081.1|41123|41103|41080.5|41060.5|153
1615564800000|2021-03-12 16:00:00|41103|41083|41078|41058|41112.4|41092.4|41056.1|41036.1|252
1615565100000|2021-03-12 16:05:00|41077.4|41057.4|41115.5|41095.5|41120.5|41100.5|41073|41053|155
1615565400000|2021-03-12 16:10:00|41113|41093|41100.5|41080.5|41129.9|41109.9|41095.5|41075.5|191
1615565700000|2021-03-12 16:15:00|41098.6|41078.6|41130.5|41110.5|41140.5|41120.5|41098|41078|167
1615566000000|2021-03-12 16:20:00|41135.5|41115.5|41130.5|41110.5|41148|41128|41123.6|41103.6|135
1615566300000|2021-03-12 16:25:00|41129.9|41109.9|41120.5|41100.5|41130.5|41110.5|41108.6|41088.6|136
1615566600000|2021-03-12 16:30:00|41122.4|41102.4|41170.5|41150.5|41175.5|41155.5|41120.5|41100.5|220
1615566900000|2021-03-12 16:35:00|41173|41153|41130.5|41110.5|41175.5|41155.5|41125.5|41105.5|180
1615567200000|2021-03-12 16:40:00|41131.1|41111.1|41215.5|41195.5|41230.5|41210.5|41125.5|41105.5|277
1615567500000|2021-03-12 16:45:00|41219.3|41199.3|41260.5|41240.5|41263.7|41243.7|41195.5|41175.5|282
1615567800000|2021-03-12 16:50:00|41262.4|41242.4|41276.1|41256.1|41290.5|41270.5|41238|41218|198
1615568100000|2021-03-12 16:55:00|41278.6|41258.6|41330.5|41310.5|41345.5|41325.5|41245.5|41225.5|392
1615568400000|2021-03-12 17:00:00|41329.3|41309.3|41303|41283|41375.5|41355.5|41303|41283|404
1615568700000|2021-03-12 17:05:00|41304.9|41284.9|41314.9|41294.9|41314.9|41294.9|41276.1|41256.1|178
1615569000000|2021-03-12 17:10:00|41315.5|41295.5|41338.6|41318.6|41338.6|41318.6|41315.5|41295.5|102
1615569300000|2021-03-12 17:15:00|41342.2|41322.2|41313|41293|41349.9|41329.9|41303.6|41283.6|106
1615569600000|2021-03-12 17:20:00|41315.5|41295.5|41313.6|41293.6|41325.5|41305.5|41309.2|41289.2|61
1615569900000|2021-03-12 17:25:00|41318|41298|41330.5|41310.5|41337.4|41317.4|41315.5|41295.5|94
1615570200000|2021-03-12 17:30:00|41332.4|41312.4|41337.4|41317.4|41351.1|41331.1|41328.6|41308.6|129
1615570500000|2021-03-12 17:35:00|41335.5|41315.5|41350.5|41330.5|41350.5|41330.5|41335.5|41315.5|97
1615570800000|2021-03-12 17:40:00|41353.6|41333.6|41360.5|41340.5|41367.4|41347.4|41340.5|41320.5|160
1615571100000|2021-03-12 17:45:00|41358|41338|41362.4|41342.4|41374.9|41354.9|41357.4|41337.4|180
1615571400000|2021-03-12 17:50:00|41363|41343|41365.5|41345.5|41370.5|41350.5|41328|41308|200
1615571700000|2021-03-12 17:55:00|41368|41348|41436.7|41416.7|41439.8|41419.8|41363|41343|1149
1615572000000|2021-03-12 18:00:00|41438.6|41418.6|41479.2|41459.2|41506.7|41486.7|41432.3|41412.3|506
1615572300000|2021-03-12 18:05:00|41491.7|41471.7|41471.7|41451.7|41494.2|41474.2|41464.2|41444.2|188
1615572600000|2021-03-12 18:10:00|41469.2|41449.2|41476.7|41456.7|41481.1|41461.1|41432.3|41412.3|311
1615572900000|2021-03-12 18:15:00|41477.3|41457.3|41461.7|41441.7|41488.6|41468.6|41454.2|41434.2|142
1615573200000|2021-03-12 18:20:00|41459.2|41439.2|41494.2|41474.2|41494.2|41474.2|41459.2|41439.2|101
1615573500000|2021-03-12 18:25:00|41493.6|41473.6|41474.2|41454.2|41496.7|41476.7|41469.2|41449.2|81
1615573800000|2021-03-12 18:30:00|41473.6|41453.6|41486.7|41466.7|41496.7|41476.7|41469.2|41449.2|46
1615574100000|2021-03-12 18:35:00|41484.2|41464.2|41459.2|41439.2|41486.7|41466.7|41456.7|41436.7|63
1615574400000|2021-03-12 18:40:00|41457.3|41437.3|41465.5|41445.5|41466.1|41446.1|41454.8|41434.8|56
1615574700000|2021-03-12 18:45:00|41466.7|41446.7|41468.6|41448.6|41471.7|41451.7|41447.9|41427.9|112
1615575000000|2021-03-12 18:50:00|41471.7|41451.7|41471.1|41451.1|41479.2|41459.2|41456.7|41436.7|100
1615575300000|2021-03-12 18:55:00|41469.2|41449.2|41454.2|41434.2|41471.7|41451.7|41446.7|41426.7|87
1615575600000|2021-03-12 19:00:00|41456.1|41436.1|41431.7|41411.7|41464.2|41444.2|41428.6|41408.6|83
1615575900000|2021-03-12 19:05:00|41433.6|41413.6|41443.6|41423.6|41443.6|41423.6|41431.7|41411.7|54
1615576200000|2021-03-12 19:10:00|41441.7|41421.7|41441.7|41421.7|41443.6|41423.6|41436.7|41416.7|30
1615576500000|2021-03-12 19:15:00|41441.1|41421.1|41436.7|41416.7|41443.6|41423.6|41436.7|41416.7|34
1615576800000|2021-03-12 19:20:00|41434.8|41414.8|41436.7|41416.7|41446.7|41426.7|41431.7|41411.7|76
1615577100000|2021-03-12 19:25:00|41434.8|41414.8|41436.7|41416.7|41439.8|41419.8|41431.7|41411.7|40
1615577400000|2021-03-12 19:30:00|41434.2|41414.2|41429.2|41409.2|41436.7|41416.7|41429.2|41409.2|21
1615577700000|2021-03-12 19:35:00|41431.7|41411.7|41426.7|41406.7|41434.2|41414.2|41426.7|41406.7|40
1615578000000|2021-03-12 19:40:00|41429.2|41409.2|41414.2|41394.2|41429.2|41409.2|41402.9|41382.9|100
1615578300000|2021-03-12 19:45:00|41412.3|41392.3|41413.6|41393.6|41418.6|41398.6|41411.7|41391.7|20
1615578600000|2021-03-12 19:50:00|41411.7|41391.7|41452.3|41432.3|41452.3|41432.3|41411.7|41391.7|95
1615578900000|2021-03-12 19:55:00|41455.4|41435.4|41464.8|41444.8|41476.7|41456.7|41446.7|41426.7|132
1615579200000|2021-03-12 20:00:00|41461.7|41441.7|41444.8|41424.8|41461.7|41441.7|41439.8|41419.8|34
1615579500000|2021-03-12 20:05:00|41446.7|41426.7|41461.7|41441.7|41464.2|41444.2|41446.7|41426.7|83
1615579800000|2021-03-12 20:10:00|41461.1|41441.1|41443.6|41423.6|41461.1|41441.1|41441.7|41421.7|18
1615580100000|2021-03-12 20:15:00|41441.7|41421.7|41454.2|41434.2|41454.2|41434.2|41441.7|41421.7|16
1615580400000|2021-03-12 20:20:00|41451.7|41431.7|41464.2|41444.2|41468.6|41448.6|41451.7|41431.7|23
1615580700000|2021-03-12 20:25:00|41463.6|41443.6|41459.2|41439.2|41464.2|41444.2|41456.7|41436.7|15
1615581000000|2021-03-12 20:30:00|41461.7|41441.7|41456.7|41436.7|41471.7|41451.7|41456.7|41436.7|28
1615581300000|2021-03-12 20:35:00|41458.6|41438.6|41479.2|41459.2|41498.6|41478.6|41456.7|41436.7|83
1615581600000|2021-03-12 20:40:00|41479.8|41459.8|41473.6|41453.6|41481.7|41461.7|41464.2|41444.2|22
1615581900000|2021-03-12 20:45:00|41475.5|41455.5|41481.1|41461.1|41486.7|41466.7|41471.7|41451.7|25
1615582200000|2021-03-12 20:50:00|41481.7|41461.7|41471.7|41451.7|41484.2|41464.2|41467.3|41447.3|51
1615582500000|2021-03-12 20:55:00|41472.3|41452.3|41534.2|41514.2|41540.5|41520.5|41472.3|41452.3|109
1615582800000|2021-03-12 21:00:00|41533.6|41513.6|41527.3|41507.3|41541.7|41521.7|41527.3|41507.3|81
1615583100000|2021-03-12 21:05:00|41525.4|41505.4|41512.9|41492.9|41525.4|41505.4|41509.2|41489.2|48
1615583400000|2021-03-12 21:10:00|41516.7|41496.7|41516.7|41496.7|41526.1|41506.1|41516.7|41496.7|26
1615583700000|2021-03-12 21:15:00|41518.6|41498.6|41511.1|41491.1|41518.6|41498.6|41511.1|41491.1|16
1615584000000|2021-03-12 21:20:00|41509.2|41489.2|41514.2|41494.2|41514.2|41494.2|41506.1|41486.1|13
1615584300000|2021-03-12 21:25:00|41514.8|41494.8|41504.8|41484.8|41514.8|41494.8|41504.2|41484.2|21
1615584600000|2021-03-12 21:30:00|41506.7|41486.7|41514.2|41494.2|41514.2|41494.2|41506.7|41486.7|23
1615584900000|2021-03-12 21:35:00|41514.8|41494.8|41516.7|41496.7|41519.8|41499.8|41514.8|41494.8|32
1615585200000|2021-03-12 21:40:00|41514.8|41494.8|41516.7|41496.7|41516.7|41496.7|41512.3|41492.3|34
1615585500000|2021-03-12 21:45:00|41524.2|41504.2|41556.7|41536.7|41562.3|41542.3|41524.2|41504.2|76
1615585800000|2021-03-12 21:50:00|41554.2|41534.2|41531.7|41511.7|41564.2|41544.2|41526.7|41506.7|58
1615586100000|2021-03-12 21:55:00|41533.6|41513.6|41551.7|41531.7|41584.9|41564.9|41519.8|41499.8|81
1615759200000|2021-03-14 22:00:00|41755.9|41735.9|41780.9|41760.9|41835.9|41815.9|41736.2|41716.2|312
1615759500000|2021-03-14 22:05:00|41780.3|41760.3|41802.1|41782.1|41802.1|41782.1|41764.8|41744.8|121
1615759800000|2021-03-14 22:10:00|41800.3|41780.3|41795.9|41775.9|41800.3|41780.3|41755.9|41735.9|105
1615760100000|2021-03-14 22:15:00|41793.4|41773.4|41812.8|41792.8|41813.4|41793.4|41790.9|41770.9|55
1615760400000|2021-03-14 22:20:00|41810.9|41790.9|41773.4|41753.4|41810.9|41790.9|41768.4|41748.4|42
1615760700000|2021-03-14 22:25:00|41771.6|41751.6|41806.6|41786.6|41806.6|41786.6|41765.9|41745.9|27
1615761000000|2021-03-14 22:30:00|41808.4|41788.4|41774.1|41754.1|41820.9|41800.9|41773.4|41753.4|45
1615761300000|2021-03-14 22:35:00|41778.4|41758.4|41746|41726|41795.9|41775.9|41746|41726|47
1615761600000|2021-03-14 22:40:00|41745.3|41725.3|41746.6|41726.6|41752.8|41732.8|41743.5|41723.5|22
1615761900000|2021-03-14 22:45:00|41744.8|41724.8|41748.5|41728.5|41753.5|41733.5|41727.8|41707.8|39
1615762200000|2021-03-14 22:50:00|41757.8|41737.8|41773.5|41753.5|41775.3|41755.3|41757.8|41737.8|28
1615762500000|2021-03-14 22:55:00|41769.1|41749.1|41768.5|41748.5|41769.1|41749.1|41758.5|41738.5|32
1615762800000|2021-03-14 23:00:00|41772.1|41752.1|41798.5|41778.5|41800.3|41780.3|41766|41746|41
1615763100000|2021-03-14 23:05:00|41800.3|41780.3|41864.8|41844.8|41867.3|41847.3|41796|41776|185
1615763400000|2021-03-14 23:10:00|41861.2|41841.2|41854.8|41834.8|41884.1|41864.1|41844.8|41824.8|102
1615763700000|2021-03-14 23:15:00|41852.3|41832.3|41832.3|41812.3|41859.8|41839.8|41832.3|41812.3|54
1615764000000|2021-03-14 23:20:00|41837.3|41817.3|41829.8|41809.8|41838.5|41818.5|41829.8|41809.8|42
1615764300000|2021-03-14 23:25:00|41824.8|41804.8|41814.8|41794.8|41829.8|41809.8|41796.2|41776.2|44
1615764600000|2021-03-14 23:30:00|41814.1|41794.1|41818.5|41798.5|41819.8|41799.8|41805.5|41785.5|242
1615764900000|2021-03-14 23:35:00|41817.8|41797.8|41848.5|41828.5|41856|41836|41817.8|41797.8|50
1615765200000|2021-03-14 23:40:00|41846.7|41826.7|41828.5|41808.5|41846.7|41826.7|41824.2|41804.2|42
1615765500000|2021-03-14 23:45:00|41826.7|41806.7|41790.3|41770.3|41828.5|41808.5|41773.5|41753.5|76
1615765800000|2021-03-14 23:50:00|41792.8|41772.8|41793.5|41773.5|41801|41781|41771|41751|58
1615766100000|2021-03-14 23:55:00|41791|41771|41762.8|41742.8|41793.5|41773.5|41758.5|41738.5|54
1615766400000|2021-03-15 00:00:00|41763.5|41743.5|41768.5|41748.5|41788.5|41768.5|41761|41741|57
1615766700000|2021-03-15 00:05:00|41770.3|41750.3|41773.5|41753.5|41788.5|41768.5|41766|41746|62
1615767000000|2021-03-15 00:10:00|41768.5|41748.5|41758.5|41738.5|41783.5|41763.5|41758.5|41738.5|76
1615767300000|2021-03-15 00:15:00|41756.7|41736.7|41703.5|41683.5|41758.5|41738.5|41697.8|41677.8|178
1615767600000|2021-03-15 00:20:00|41704.2|41684.2|41741|41721|41743.5|41723.5|41704.2|41684.2|56
1615767900000|2021-03-15 00:25:00|41742.4|41722.4|41716|41696|41748.5|41728.5|41695.3|41675.3|154
1615768200000|2021-03-15 00:30:00|41718.5|41698.5|41758.5|41738.5|41758.5|41738.5|41716|41696|56
1615768500000|2021-03-15 00:35:00|41761|41741|41721|41701|41761|41741|41721|41701|38
1615768800000|2021-03-15 00:40:00|41719.2|41699.2|41698.5|41678.5|41723.5|41703.5|41691|41671|78
1615769100000|2021-03-15 00:45:00|41700.3|41680.3|41678.5|41658.5|41713.5|41693.5|41656|41636|92
1615769400000|2021-03-15 00:50:00|41681|41661|41653.5|41633.5|41696|41676|41647.8|41627.8|90
1615769700000|2021-03-15 00:55:00|41655.3|41635.3|41647.8|41627.8|41666|41646|41620.3|41600.3|259
1615770000000|2021-03-15 01:00:00|41648.5|41628.5|41527.8|41507.8|41648.5|41628.5|41458.5|41438.5|944
1615770300000|2021-03-15 01:05:00|41526|41506|41565.3|41545.3|41576|41556|41511|41491|371
1615770600000|2021-03-15 01:10:00|41566|41546|41725.3|41705.3|41788.5|41768.5|41566|41546|521
1615770900000|2021-03-15 01:15:00|41731|41711|41688.5|41668.5|41791|41771|41658.5|41638.5|448
1615771200000|2021-03-15 01:20:00|41687.8|41667.8|41673.5|41653.5|41726|41706|41661.7|41641.7|210
1615771500000|2021-03-15 01:25:00|41674.2|41654.2|41621|41601|41711.7|41691.7|41621|41601|204
1615771800000|2021-03-15 01:30:00|41618.5|41598.5|41620.3|41600.3|41673.5|41653.5|41576|41556|261
1615772100000|2021-03-15 01:35:00|41618.5|41598.5|41656|41636|41656|41636|41593.5|41573.5|193
1615772400000|2021-03-15 01:40:00|41653.5|41633.5|41706|41686|41707.8|41687.8|41633.1|41613.1|202
1615772700000|2021-03-15 01:45:00|41707.8|41687.8|41746|41726|41747.8|41727.8|41693.5|41673.5|159
1615773000000|2021-03-15 01:50:00|41753.5|41733.5|41683.5|41663.5|41756|41736|41676.7|41656.7|206
1615773300000|2021-03-15 01:55:00|41685.3|41665.3|41696|41676|41711|41691|41678.5|41658.5|135
1615773600000|2021-03-15 02:00:00|41693.5|41673.5|41771|41751|41773.5|41753.5|41689.2|41669.2|216
1615773900000|2021-03-15 02:05:00|41768.5|41748.5|41684.2|41664.2|41799.2|41779.2|41608.5|41588.5|356
1615774200000|2021-03-15 02:10:00|41686.7|41666.7|41713.5|41693.5|41721|41701|41686.7|41666.7|84
1615774500000|2021-03-15 02:15:00|41715.3|41695.3|41706.7|41686.7|41722.8|41702.8|41693.5|41673.5|97
1615774800000|2021-03-15 02:20:00|41703.5|41683.5|41721|41701|41722.8|41702.8|41701.7|41681.7|83
1615775100000|2021-03-15 02:25:00|41716.7|41696.7|41688.5|41668.5|41716.7|41696.7|41688.5|41668.5|64
1615775400000|2021-03-15 02:30:00|41686|41666|41648.5|41628.5|41686|41666|41628.5|41608.5|184
1615775700000|2021-03-15 02:35:00|41641.7|41621.7|41558.5|41538.5|41658.5|41638.5|41518.5|41498.5|255
1615776000000|2021-03-15 02:40:00|41556.7|41536.7|41551|41531|41568.5|41548.5|41536|41516|105
1615776300000|2021-03-15 02:45:00|41552.8|41532.8|41498.5|41478.5|41563.5|41543.5|41481|41461|194
1615776600000|2021-03-15 02:50:00|41496|41476|41517.8|41497.8|41551|41531|41494.2|41474.2|98
1615776900000|2021-03-15 02:55:00|41514.2|41494.2|41518.5|41498.5|41531|41511|41463.5|41443.5|151
1615777200000|2021-03-15 03:00:00|41513.5|41493.5|41576|41556|41576|41556|41501|41481|120
1615777500000|2021-03-15 03:05:00|41575.3|41555.3|41516|41496|41575.3|41555.3|41495.3|41475.3|127
1615777800000|2021-03-15 03:10:00|41513.5|41493.5|41533.5|41513.5|41546|41526|41512.8|41492.8|100
1615778100000|2021-03-15 03:15:00|41531.7|41511.7|41528.5|41508.5|41566|41546|41519.2|41499.2|98
1615778400000|2021-03-15 03:20:00|41526.7|41506.7|41503.5|41483.5|41526.7|41506.7|41463.5|41443.5|143
1615778700000|2021-03-15 03:25:00|41501|41481|41484.9|41464.9|41520.3|41500.3|41476|41456|102
1615779000000|2021-03-15 03:30:00|41488.5|41468.5|41486|41466|41496|41476|41478.5|41458.5|41
1615779300000|2021-03-15 03:35:00|41483.5|41463.5|41436|41416|41483.5|41463.5|41423.5|41403.5|118
1615779600000|2021-03-15 03:40:00|41438.5|41418.5|41433.5|41413.5|41469.6|41449.6|41420.3|41400.3|78
1615779900000|2021-03-15 03:45:00|41436|41416|41438.5|41418.5|41448.5|41428.5|41433.5|41413.5|29
1615780200000|2021-03-15 03:50:00|41443.5|41423.5|41434.2|41414.2|41446|41426|41429.2|41409.2|36
1615780500000|2021-03-15 03:55:00|41433.5|41413.5|41461|41441|41467.8|41447.8|41433.5|41413.5|52
1615780800000|2021-03-15 04:00:00|41453.5|41433.5|41451|41431|41465.3|41445.3|41446.7|41426.7|49
1615781100000|2021-03-15 04:05:00|41447.8|41427.8|41426|41406|41450.3|41430.3|41421|41401|43
1615781400000|2021-03-15 04:10:00|41425.3|41405.3|41387.8|41367.8|41425.3|41405.3|41358.5|41338.5|137
1615781700000|2021-03-15 04:15:00|41389.6|41369.6|41391|41371|41401|41381|41373.5|41353.5|90
1615782000000|2021-03-15 04:20:00|41388.5|41368.5|41376|41356|41388.5|41368.5|41371|41351|93
1615782300000|2021-03-15 04:25:00|41376.7|41356.7|41368.5|41348.5|41391|41371|41366|41346|104
1615782600000|2021-03-15 04:30:00|41366.7|41346.7|41341|41321|41367.8|41347.8|41333.5|41313.5|145
1615782900000|2021-03-15 04:35:00|41343.5|41323.5|41336|41316|41343.5|41323.5|41321|41301|74
1615783200000|2021-03-15 04:40:00|41334.2|41314.2|41344.2|41324.2|41344.2|41324.2|41326|41306|62
1615783500000|2021-03-15 04:45:00|41346|41326|41361|41341|41381|41361|41346|41326|98
1615783800000|2021-03-15 04:50:00|41359.2|41339.2|41368.5|41348.5|41373.5|41353.5|41356|41336|38
1615784100000|2021-03-15 04:55:00|41366.7|41346.7|41369.6|41349.6|41371|41351|41360.3|41340.3|40
1615784400000|2021-03-15 05:00:00|41367.8|41347.8|41336|41316|41383.5|41363.5|41334.2|41314.2|117
1615784700000|2021-03-15 05:05:00|41334.2|41314.2|41348.5|41328.5|41356|41336|41318.5|41298.5|84
1615785000000|2021-03-15 05:10:00|41346|41326|41331.7|41311.7|41361|41341|41331.7|41311.7|67
1615785300000|2021-03-15 05:15:00|41329.2|41309.2|41356|41336|41356|41336|41316|41296|87
1615785600000|2021-03-15 05:20:00|41355.3|41335.3|41341|41321|41356|41336|41331|41311|74
1615785900000|2021-03-15 05:25:00|41338.5|41318.5|41348.5|41328.5|41355.3|41335.3|41328.5|41308.5|47
1615786200000|2021-03-15 05:30:00|41347.8|41327.8|41253.5|41233.5|41355.3|41335.3|41248.5|41228.5|488
1615786500000|2021-03-15 05:35:00|41251|41231|41263.5|41243.5|41298.5|41278.5|41236|41216|274
1615786800000|2021-03-15 05:40:00|41265.3|41245.3|41311|41291|41312.8|41292.8|41251.7|41231.7|182
1615787100000|2021-03-15 05:45:00|41308.5|41288.5|41243.5|41223.5|41311|41291|41233.5|41213.5|146
1615787400000|2021-03-15 05:50:00|41245.3|41225.3|41283.5|41263.5|41303.5|41283.5|41226|41206|188
1615787700000|2021-03-15 05:55:00|41285.3|41265.3|41228.5|41208.5|41293.5|41273.5|41226|41206|96
1615788000000|2021-03-15 06:00:00|41231|41211|41191|41171|41256|41236|41166|41146|192
1615788300000|2021-03-15 06:05:00|41185.3|41165.3|41156|41136|41187.8|41167.8|41146.7|41126.7|177
1615788600000|2021-03-15 06:10:00|41154.2|41134.2|41166|41146|41168.5|41148.5|41122.8|41102.8|253
1615788900000|2021-03-15 06:15:00|41164.2|41144.2|41188.5|41168.5|41196|41176|41123.5|41103.5|187
1615789200000|2021-03-15 06:20:00|41191|41171|41201|41181|41219.2|41199.2|41151|41131|191
1615789500000|2021-03-15 06:25:00|41199.2|41179.2|41328.5|41308.5|41328.5|41308.5|41188.5|41168.5|235
1615789800000|2021-03-15 06:30:00|41331|41311|41382.8|41362.8|41388.5|41368.5|41301|41281|218
1615790100000|2021-03-15 06:35:00|41381|41361|41341|41321|41392.8|41372.8|41341|41321|264
1615790400000|2021-03-15 06:40:00|41342.8|41322.8|41343.5|41323.5|41383.5|41363.5|41336|41316|137
1615790700000|2021-03-15 06:45:00|41346|41326|41341|41321|41393.5|41373.5|41339.2|41319.2|112
1615791000000|2021-03-15 06:50:00|41339.2|41319.2|41365.3|41345.3|41386.7|41366.7|41338.5|41318.5|141
1615791300000|2021-03-15 06:55:00|41368.9|41348.9|41343.5|41323.5|41388.5|41368.5|41336|41316|129
1615791600000|2021-03-15 07:00:00|41342.8|41322.8|41306|41286|41346|41326|41306|41286|122
1615791900000|2021-03-15 07:05:00|41303.5|41283.5|41271|41251|41306|41286|41231|41211|145
1615792200000|2021-03-15 07:10:00|41271.7|41251.7|41265.3|41245.3|41274.2|41254.2|41236|41216|81
1615792500000|2021-03-15 07:15:00|41266|41246|41271|41251|41273.5|41253.5|41246|41226|80
1615792800000|2021-03-15 07:20:00|41273.5|41253.5|41253.5|41233.5|41273.5|41253.5|41241.7|41221.7|99
1615793100000|2021-03-15 07:25:00|41255.3|41235.3|41288.5|41268.5|41292.8|41272.8|41248.5|41228.5|63
1615793400000|2021-03-15 07:30:00|41286|41266|41369.2|41349.2|41378.5|41358.5|41281|41261|172
1615793700000|2021-03-15 07:35:00|41379.2|41359.2|41353.5|41333.5|41381|41361|41345.3|41325.3|94
1615794000000|2021-03-15 07:40:00|41355.3|41335.3|41321|41301|41364.2|41344.2|41321|41301|121
1615794300000|2021-03-15 07:45:00|41319.2|41299.2|41276|41256|41319.2|41299.2|41268.5|41248.5|88
1615794600000|2021-03-15 07:50:00|41275.3|41255.3|41291|41271|41306|41286|41266|41246|86
1615794900000|2021-03-15 07:55:00|41292.8|41272.8|41386|41366|41386|41366|41292.8|41272.8|123
1615795200000|2021-03-15 08:00:00|41379.2|41359.2|41406|41386|41453.5|41433.5|41361|41341|308
1615795500000|2021-03-15 08:05:00|41404.2|41384.2|41404.2|41384.2|41451|41431|41384.2|41364.2|195
1615795800000|2021-03-15 08:10:00|41399.2|41379.2|41420.3|41400.3|41425.3|41405.3|41383.2|41363.2|98
1615796100000|2021-03-15 08:15:00|41423.5|41403.5|41366|41346|41436|41416|41366|41346|106
1615796400000|2021-03-15 08:20:00|41363.5|41343.5|41356|41336|41363.5|41343.5|41348.5|41328.5|89
1615796700000|2021-03-15 08:25:00|41358.5|41338.5|41368.5|41348.5|41378.5|41358.5|41353.5|41333.5|75
1615797000000|2021-03-15 08:30:00|41371|41351|41371|41351|41408.5|41388.5|41361|41341|125
1615797300000|2021-03-15 08:35:00|41373.5|41353.5|41336.7|41316.7|41388.5|41368.5|41336|41316|129
1615797600000|2021-03-15 08:40:00|41339.2|41319.2|41428.5|41408.5|41431|41411|41331.7|41311.7|93
1615797900000|2021-03-15 08:45:00|41430.3|41410.3|41425.3|41405.3|41453.5|41433.5|41393.5|41373.5|129
1615798200000|2021-03-15 08:50:00|41422.8|41402.8|41413.5|41393.5|41446.4|41426.4|41412.8|41392.8|97
1615798500000|2021-03-15 08:55:00|41412.1|41392.1|41433.5|41413.5|41435.3|41415.3|41392.8|41372.8|70
1615798800000|2021-03-15 09:00:00|41432.8|41412.8|41493.5|41473.5|41514.6|41494.6|41432.8|41412.8|163
1615799100000|2021-03-15 09:05:00|41502.1|41482.1|41523.5|41503.5|41538.5|41518.5|41464.3|41444.3|174
1615799400000|2021-03-15 09:10:00|41521.8|41501.8|41508.5|41488.5|41551|41531|41508.5|41488.5|126
1615799700000|2021-03-15 09:15:00|41511|41491|41532.1|41512.1|41549.6|41529.6|41503.5|41483.5|111
1615800000000|2021-03-15 09:20:00|41529.6|41509.6|41527.8|41507.8|41549.6|41529.6|41514.6|41494.6|104
1615800300000|2021-03-15 09:25:00|41527.1|41507.1|41492.1|41472.1|41527.1|41507.1|41481|41461|102
1615800600000|2021-03-15 09:30:00|41493.9|41473.9|41484.6|41464.6|41498.9|41478.9|41477.8|41457.8|78
1615800900000|2021-03-15 09:35:00|41482.8|41462.8|41494.6|41474.6|41509.6|41489.6|41482.8|41462.8|84
1615801200000|2021-03-15 09:40:00|41499.6|41479.6|41479.6|41459.6|41502.1|41482.1|41477.1|41457.1|80
1615801500000|2021-03-15 09:45:00|41482.1|41462.1|41432.1|41412.1|41482.1|41462.1|41404.6|41384.6|191
1615801800000|2021-03-15 09:50:00|41429.6|41409.6|41462.1|41442.1|41467.8|41447.8|41422.1|41402.1|75
1615802100000|2021-03-15 09:55:00|41459.6|41439.6|41447.8|41427.8|41468.9|41448.9|41441.1|41421.1|32
1615802400000|2021-03-15 10:00:00|41444.6|41424.6|41469.6|41449.6|41474.6|41454.6|41424.6|41404.6|47
1615802700000|2021-03-15 10:05:00|41467.8|41447.8|41487.8|41467.8|41494.6|41474.6|41442.8|41422.8|76
1615803000000|2021-03-15 10:10:00|41489.6|41469.6|41497.1|41477.1|41497.1|41477.1|41479.6|41459.6|58
1615803300000|2021-03-15 10:15:00|41494.6|41474.6|41412.1|41392.1|41494.6|41474.6|41407.1|41387.1|87
1615803600000|2021-03-15 10:20:00|41414.6|41394.6|41454.6|41434.6|41454.6|41434.6|41414.6|41394.6|50
1615803900000|2021-03-15 10:25:00|41457.1|41437.1|41452.8|41432.8|41487.1|41467.1|41449.6|41429.6|136
1615804200000|2021-03-15 10:30:00|41452.1|41432.1|41444.6|41424.6|41454.6|41434.6|41429.6|41409.6|66
1615804500000|2021-03-15 10:35:00|41442.8|41422.8|41447.1|41427.1|41447.1|41427.1|41374.6|41354.6|98
1615804800000|2021-03-15 10:40:00|41448.9|41428.9|41412.1|41392.1|41449.6|41429.6|41412.1|41392.1|38
1615805100000|2021-03-15 10:45:00|41412.8|41392.8|41477.1|41457.1|41489.6|41469.6|41412.8|41392.8|87
1615805400000|2021-03-15 10:50:00|41479.6|41459.6|41467.1|41447.1|41479.6|41459.6|41459.6|41439.6|40
1615805700000|2021-03-15 10:55:00|41467.8|41447.8|41492.1|41472.1|41501.4|41481.4|41452.1|41432.1|68
1615806000000|2021-03-15 11:00:00|41492.8|41472.8|41469.6|41449.6|41494.6|41474.6|41447.1|41427.1|75
1615806300000|2021-03-15 11:05:00|41471.4|41451.4|41484.6|41464.6|41484.6|41464.6|41442.1|41422.1|35
1615806600000|2021-03-15 11:10:00|41482.9|41462.9|41467.1|41447.1|41486.4|41466.4|41467.1|41447.1|47
1615806900000|2021-03-15 11:15:00|41465.4|41445.4|41431.1|41411.1|41465.4|41445.4|41406.1|41386.1|314
1615807200000|2021-03-15 11:20:00|41429.3|41409.3|41418.9|41398.9|41437.1|41417.1|41408.6|41388.6|216
1615807500000|2021-03-15 11:25:00|41417.1|41397.1|41432.9|41412.9|41442.1|41422.1|41407.1|41387.1|42
1615807800000|2021-03-15 11:30:00|41432.1|41412.1|41424.6|41404.6|41466.4|41446.4|41422.1|41402.1|98
1615808100000|2021-03-15 11:35:00|41429.6|41409.6|41424.6|41404.6|41457.1|41437.1|41424.6|41404.6|43
1615808400000|2021-03-15 11:40:00|41422.1|41402.1|41447.1|41427.1|41447.1|41427.1|41422.1|41402.1|54
1615808700000|2021-03-15 11:45:00|41442.1|41422.1|41437.1|41417.1|41462.1|41442.1|41436.4|41416.4|61
1615809000000|2021-03-15 11:50:00|41442.9|41422.9|41419.6|41399.6|41442.9|41422.9|41409.6|41389.6|88
1615809300000|2021-03-15 11:55:00|41417.9|41397.9|41440.4|41420.4|41448.6|41428.6|41409.3|41389.3|69
1615809600000|2021-03-15 12:00:00|41437.9|41417.9|41389.3|41369.3|41438.6|41418.6|41370|41350|229
1615809900000|2021-03-15 12:05:00|41388.6|41368.6|41390.4|41370.4|41408.9|41388.9|41362.9|41342.9|297
1615810200000|2021-03-15 12:10:00|41387.1|41367.1|41464.6|41444.6|41467.1|41447.1|41344.6|41324.6|365
1615810500000|2021-03-15 12:15:00|41462.1|41442.1|41494.6|41474.6|41524.6|41504.6|41454.6|41434.6|363
1615810800000|2021-03-15 12:20:00|41487.9|41467.9|41473.9|41453.9|41519.6|41499.6|41472.1|41452.1|226
1615811100000|2021-03-15 12:25:00|41467.9|41447.9|41427.1|41407.1|41479.6|41459.6|41427.1|41407.1|201
1615811400000|2021-03-15 12:30:00|41424.6|41404.6|41417.1|41397.1|41437.1|41417.1|41404.6|41384.6|297
1615811700000|2021-03-15 12:35:00|41414.6|41394.6|41437.1|41417.1|41459.6|41439.6|41394.6|41374.6|234
1615812000000|2021-03-15 12:40:00|41439.6|41419.6|41424.6|41404.6|41449.6|41429.6|41419.6|41399.6|136
1615812300000|2021-03-15 12:45:00|41427.1|41407.1|41439.6|41419.6|41446.4|41426.4|41414.6|41394.6|106
1615812600000|2021-03-15 12:50:00|41437.1|41417.1|41414.6|41394.6|41439.6|41419.6|41399.6|41379.6|157
1615812900000|2021-03-15 12:55:00|41412.1|41392.1|41449.6|41429.6|41458.9|41438.9|41409.6|41389.6|199
1615813200000|2021-03-15 13:00:00|41447.1|41427.1|41327.1|41307.1|41449.6|41429.6|41327.1|41307.1|616
1615813500000|2021-03-15 13:05:00|41329.6|41309.6|41424.7|41404.7|41449.7|41429.7|41329.6|41309.6|300
1615813800000|2021-03-15 13:10:00|41427.2|41407.2|41367.2|41347.2|41464.7|41444.7|41357.9|41337.9|321
1615814100000|2021-03-15 13:15:00|41368.9|41348.9|41424.7|41404.7|41434.7|41414.7|41349.7|41329.7|293
1615814400000|2021-03-15 13:20:00|41427.2|41407.2|41449.7|41429.7|41449.7|41429.7|41406.4|41386.4|277
1615814700000|2021-03-15 13:25:00|41448.9|41428.9|41444.7|41424.7|41451.4|41431.4|41409.7|41389.7|205
1615815000000|2021-03-15 13:30:00|41446.4|41426.4|41442.9|41422.9|41468.9|41448.9|41384.7|41364.7|371
1615815300000|2021-03-15 13:35:00|41442.2|41422.2|41477.2|41457.2|41497.2|41477.2|41421.1|41401.1|349
1615815600000|2021-03-15 13:40:00|41477.9|41457.9|41462.2|41442.2|41499.7|41479.7|41427.2|41407.2|298
1615815900000|2021-03-15 13:45:00|41464.7|41444.7|41417.2|41397.2|41469.7|41449.7|41406.1|41386.1|247
1615816200000|2021-03-15 13:50:00|41415.4|41395.4|41442.9|41422.9|41467.2|41447.2|41412.2|41392.2|181
1615816500000|2021-03-15 13:55:00|41440.4|41420.4|41437.9|41417.9|41489.7|41469.7|41429.7|41409.7|281
1615816800000|2021-03-15 14:00:00|41434.7|41414.7|41382.9|41362.9|41457.2|41437.2|41379.7|41359.7|341
1615817100000|2021-03-15 14:05:00|41383.6|41363.6|41393.9|41373.9|41397.2|41377.2|41353.6|41333.6|288
1615817400000|2021-03-15 14:10:00|41394.7|41374.7|41459.7|41439.7|41459.7|41439.7|41389.7|41369.7|269
1615817700000|2021-03-15 14:15:00|41458.9|41438.9|41457.2|41437.2|41497.2|41477.2|41452.2|41432.2|270
1615818000000|2021-03-15 14:20:00|41454.7|41434.7|41434.7|41414.7|41462.2|41442.2|41397.2|41377.2|227
1615818300000|2021-03-15 14:25:00|41435.4|41415.4|41408.9|41388.9|41457.2|41437.2|41407.2|41387.2|174
1615818600000|2021-03-15 14:30:00|41412.2|41392.2|41408.9|41388.9|41422.9|41402.9|41369.7|41349.7|286
1615818900000|2021-03-15 14:35:00|41414.7|41394.7|41384.7|41364.7|41442.2|41422.2|41377.2|41357.2|217
1615819200000|2021-03-15 14:40:00|41382.2|41362.2|41384.7|41364.7|41399.7|41379.7|41369.7|41349.7|162
1615819500000|2021-03-15 14:45:00|41387.2|41367.2|41377.2|41357.2|41396.4|41376.4|41339.7|41319.7|240
1615819800000|2021-03-15 14:50:00|41375.4|41355.4|41369.7|41349.7|41404.7|41384.7|41347.2|41327.2|170
1615820100000|2021-03-15 14:55:00|41368.9|41348.9|41405.7|41385.7|41432.2|41412.2|41362.9|41342.9|402
1615820400000|2021-03-15 15:00:00|41403.9|41383.9|41424.7|41404.7|41427.2|41407.2|41364.7|41344.7|238
1615820700000|2021-03-15 15:05:00|41429.7|41409.7|41456.4|41436.4|41456.4|41436.4|41412.2|41392.2|200
1615821000000|2021-03-15 15:10:00|41458.9|41438.9|41407.2|41387.2|41458.9|41438.9|41407.2|41387.2|142
1615821300000|2021-03-15 15:15:00|41409.7|41389.7|41409.7|41389.7|41417.2|41397.2|41368.9|41348.9|208
1615821600000|2021-03-15 15:20:00|41407.2|41387.2|41387.2|41367.2|41407.2|41387.2|41369.7|41349.7|177
1615821900000|2021-03-15 15:25:00|41384.7|41364.7|41364.7|41344.7|41394.7|41374.7|41354.7|41334.7|182
1615822200000|2021-03-15 15:30:00|41367.2|41347.2|41290.4|41270.4|41367.2|41347.2|41288.6|41268.6|463
1615822500000|2021-03-15 15:35:00|41288.6|41268.6|41279.7|41259.7|41300.4|41280.4|41254.7|41234.7|648
1615822800000|2021-03-15 15:40:00|41277.9|41257.9|41314.7|41294.7|41317.9|41297.9|41267.9|41247.9|402
1615823100000|2021-03-15 15:45:00|41312.9|41292.9|41342.2|41322.2|41364.7|41344.7|41282.2|41262.2|256
1615823400000|2021-03-15 15:50:00|41340.4|41320.4|41352.2|41332.2|41354.7|41334.7|41312.2|41292.2|260
1615823700000|2021-03-15 15:55:00|41351.4|41331.4|41354.7|41334.7|41376.4|41356.4|41345.4|41325.4|165
1615824000000|2021-03-15 16:00:00|41352.2|41332.2|41354.7|41334.7|41366.4|41346.4|41344.7|41324.7|95
1615824300000|2021-03-15 16:05:00|41357.2|41337.2|41392.2|41372.2|41408.2|41388.2|41357.2|41337.2|216
1615824600000|2021-03-15 16:10:00|41390.4|41370.4|41442.2|41422.2|41457.2|41437.2|41389.7|41369.7|363
1615824900000|2021-03-15 16:15:00|41444.7|41424.7|41418.9|41398.9|41452.2|41432.2|41409.7|41389.7|141
1615825200000|2021-03-15 16:20:00|41421.4|41401.4|41459.7|41439.7|41464.7|41444.7|41421.4|41401.4|178
1615825500000|2021-03-15 16:25:00|41461.4|41441.4|41497.2|41477.2|41513.9|41493.9|41461.4|41441.4|306
1615825800000|2021-03-15 16:30:00|41494.7|41474.7|41509.7|41489.7|41524.7|41504.7|41484.7|41464.7|240
1615826100000|2021-03-15 16:35:00|41507.9|41487.9|41539.7|41519.7|41539.7|41519.7|41507.9|41487.9|212
1615826400000|2021-03-15 16:40:00|41537.9|41517.9|41544.7|41524.7|41544.7|41524.7|41514.7|41494.7|193
1615826700000|2021-03-15 16:45:00|41539.7|41519.7|41514.7|41494.7|41554.7|41534.7|41507.9|41487.9|308
1615827000000|2021-03-15 16:50:00|41518.9|41498.9|41511.1|41491.1|41520.4|41500.4|41492.9|41472.9|267
1615827300000|2021-03-15 16:55:00|41512.9|41492.9|41406.1|41386.1|41512.9|41492.9|41401.8|41381.8|1097
1615827600000|2021-03-15 17:00:00|41404.3|41384.3|41369.7|41349.7|41452.9|41432.9|41368.9|41348.9|693
1615827900000|2021-03-15 17:05:00|41373.9|41353.9|41379.7|41359.7|41388.2|41368.2|41372.9|41352.9|89
1615828200000|2021-03-15 17:10:00|41381.4|41361.4|41391.4|41371.4|41407.2|41387.2|41367.9|41347.9|131
1615828500000|2021-03-15 17:15:00|41389.7|41369.7|41404.7|41384.7|41412.2|41392.2|41389.7|41369.7|51
1615828800000|2021-03-15 17:20:00|41402.9|41382.9|41426.1|41406.1|41432.2|41412.2|41402.2|41382.2|346
1615829100000|2021-03-15 17:25:00|41427.9|41407.9|41479.7|41459.7|41491.5|41471.5|41395.4|41375.4|229
1615829400000|2021-03-15 17:30:00|41477.9|41457.9|41489.7|41469.7|41509.7|41489.7|41472.2|41452.2|116
1615829700000|2021-03-15 17:35:00|41484.7|41464.7|41437.2|41417.2|41489.7|41469.7|41434.7|41414.7|146
1615830000000|2021-03-15 17:40:00|41439.7|41419.7|41456.5|41436.5|41464|41444|41437.2|41417.2|48
1615830300000|2021-03-15 17:45:00|41457.2|41437.2|41454.7|41434.7|41462.2|41442.2|41454.7|41434.7|29
1615830600000|2021-03-15 17:50:00|41464.7|41444.7|41479.7|41459.7|41479.7|41459.7|41464.7|41444.7|41
1615830900000|2021-03-15 17:55:00|41481.5|41461.5|41471.5|41451.5|41487.2|41467.2|41464.7|41444.7|68
1615831200000|2021-03-15 18:00:00|41472.2|41452.2|41498.6|41478.6|41506.5|41486.5|41472.2|41452.2|86
1615831500000|2021-03-15 18:05:00|41504.7|41484.7|41494|41474|41504.7|41484.7|41489.7|41469.7|37
1615831800000|2021-03-15 18:10:00|41495.7|41475.7|41490.4|41470.4|41497.2|41477.2|41489.7|41469.7|34
1615832100000|2021-03-15 18:15:00|41489.7|41469.7|41454.7|41434.7|41489.7|41469.7|41441.9|41421.9|152
1615832400000|2021-03-15 18:20:00|41459.7|41439.7|41462.2|41442.2|41472.2|41452.2|41445.4|41425.4|78
1615832700000|2021-03-15 18:25:00|41465.4|41445.4|41419.7|41399.7|41472.9|41452.9|41417.9|41397.9|180
1615833000000|2021-03-15 18:30:00|41421.5|41401.5|41424.7|41404.7|41447.2|41427.2|41417.2|41397.2|95
1615833300000|2021-03-15 18:35:00|41420.4|41400.4|41419.7|41399.7|41428.2|41408.2|41408.6|41388.6|67
1615833600000|2021-03-15 18:40:00|41422.9|41402.9|41414.7|41394.7|41439|41419|41414.7|41394.7|49
1615833900000|2021-03-15 18:45:00|41412.2|41392.2|41394.7|41374.7|41417.2|41397.2|41392.2|41372.2|57
1615834200000|2021-03-15 18:50:00|41389.7|41369.7|41392.2|41372.2|41404.7|41384.7|41379.7|41359.7|94
1615834500000|2021-03-15 18:55:00|41391.5|41371.5|41384|41364|41396.5|41376.5|41375.4|41355.4|57
1615834800000|2021-03-15 19:00:00|41382.2|41362.2|41371.5|41351.5|41402.9|41382.9|41369.7|41349.7|36
1615835100000|2021-03-15 19:05:00|41373.2|41353.2|41386.5|41366.5|41389.7|41369.7|41373.2|41353.2|25
1615835400000|2021-03-15 19:10:00|41384.7|41364.7|41379.7|41359.7|41394|41374|41377.2|41357.2|38
1615835700000|2021-03-15 19:15:00|41381.5|41361.5|41382.9|41362.9|41388.6|41368.6|41381.5|41361.5|22
1615836000000|2021-03-15 19:20:00|41381.1|41361.1|41372.9|41352.9|41389.7|41369.7|41372.2|41352.2|40
1615836300000|2021-03-15 19:25:00|41375.4|41355.4|41377.2|41357.2|41382.2|41362.2|41372.2|41352.2|22
1615836600000|2021-03-15 19:30:00|41379|41359|41390.4|41370.4|41390.4|41370.4|41375.4|41355.4|37
1615836900000|2021-03-15 19:35:00|41392.9|41372.9|41402.9|41382.9|41403.6|41383.6|41390.4|41370.4|23
1615837200000|2021-03-15 19:40:00|41401.1|41381.1|41405.4|41385.4|41407.2|41387.2|41399.7|41379.7|21
1615837500000|2021-03-15 19:45:00|41407.2|41387.2|41412.9|41392.9|41419.7|41399.7|41407.2|41387.2|30
1615837800000|2021-03-15 19:50:00|41411.1|41391.1|41435.4|41415.4|41435.4|41415.4|41405.4|41385.4|42
1615838100000|2021-03-15 19:55:00|41437.2|41417.2|41445.4|41425.4|41452.2|41432.2|41437.2|41417.2|65
1615838400000|2021-03-15 20:00:00|41443.6|41423.6|41454.7|41434.7|41457.9|41437.9|41437.2|41417.2|72
1615838700000|2021-03-15 20:05:00|41452.2|41432.2|41422.2|41402.2|41452.2|41432.2|41420.4|41400.4|33
1615839000000|2021-03-15 20:10:00|41424|41404|41425.4|41405.4|41425.4|41405.4|41420.4|41400.4|27
1615839300000|2021-03-15 20:15:00|41426.1|41406.1|41432.9|41412.9|41441.1|41421.1|41425.4|41405.4|68
1615839600000|2021-03-15 20:20:00|41436.1|41416.1|41430.4|41410.4|41440.4|41420.4|41430.4|41410.4|21
1615839900000|2021-03-15 20:25:00|41428.6|41408.6|41427.2|41407.2|41433.6|41413.6|41427.2|41407.2|12
1615840200000|2021-03-15 20:30:00|41429.7|41409.7|41431.5|41411.5|41431.5|41411.5|41427.2|41407.2|16
1615840500000|2021-03-15 20:35:00|41432.2|41412.2|41427.9|41407.9|41432.2|41412.2|41427.9|41407.9|17
1615840800000|2021-03-15 20:40:00|41426.1|41406.1|41417.2|41397.2|41426.1|41406.1|41415.4|41395.4|16
1615841100000|2021-03-15 20:45:00|41421.5|41401.5|41407.2|41387.2|41422.2|41402.2|41404.7|41384.7|37
1615841400000|2021-03-15 20:50:00|41409|41389|41411.5|41391.5|41414.7|41394.7|41409|41389|31
1615841700000|2021-03-15 20:55:00|41409|41389|41408.2|41388.2|41417.2|41397.2|41401.5|41381.5|70
1615845600000|2021-03-15 22:00:00|41396.8|41376.8|41422.9|41402.9|41422.9|41402.9|41396.8|41376.8|25
1615845900000|2021-03-15 22:05:00|41420.4|41400.4|41415.4|41395.4|41420.4|41400.4|41415.4|41395.4|4
1615846200000|2021-03-15 22:10:00|41413.7|41393.7|41412.9|41392.9|41415.4|41395.4|41410.4|41390.4|12
1615846500000|2021-03-15 22:15:00|41417.9|41397.9|41414.7|41394.7|41417.9|41397.9|41409.4|41389.4|17
1615846800000|2021-03-15 22:20:00|41415.4|41395.4|41433.7|41413.7|41433.7|41413.7|41414.7|41394.7|33
1615847100000|2021-03-15 22:25:00|41431.9|41411.9|41392.9|41372.9|41433.7|41413.7|41392.2|41372.2|16
1615847400000|2021-03-15 22:30:00|41395.4|41375.4|41398.7|41378.7|41407.6|41387.6|41395.4|41375.4|18
1615847700000|2021-03-15 22:35:00|41402.9|41382.9|41396.2|41376.2|41406.2|41386.2|41391.9|41371.9|11
1615848000000|2021-03-15 22:40:00|41398.7|41378.7|41403.7|41383.7|41403.7|41383.7|41398.7|41378.7|9
1615848300000|2021-03-15 22:45:00|41401.9|41381.9|41386.2|41366.2|41401.9|41381.9|41386.2|41366.2|22
1615848600000|2021-03-15 22:50:00|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|41385.4|41365.4|7
1615848900000|2021-03-15 22:55:00|41386.2|41366.2|41368.7|41348.7|41387.9|41367.9|41361.9|41341.9|37
1615849200000|2021-03-15 23:00:00|41366.2|41346.2|41373.7|41353.7|41373.7|41353.7|41366.2|41346.2|13
1615849500000|2021-03-15 23:05:00|41374.4|41354.4|41398.7|41378.7|41401.2|41381.2|41374.4|41354.4|40
1615849800000|2021-03-15 23:10:00|41397.9|41377.9|41385.4|41365.4|41397.9|41377.9|41377.9|41357.9|33
1615850100000|2021-03-15 23:15:00|41387.2|41367.2|41396.2|41376.2|41396.2|41376.2|41387.2|41367.2|14
1615850400000|2021-03-15 23:20:00|41401.2|41381.2|41403.7|41383.7|41405.4|41385.4|41401.2|41381.2|2
1615850700000|2021-03-15 23:25:00|41402.9|41382.9|41385.4|41365.4|41402.9|41382.9|41381.2|41361.2|33
1615851000000|2021-03-15 23:30:00|41382.9|41362.9|41398.7|41378.7|41398.7|41378.7|41381.2|41361.2|14
1615851300000|2021-03-15 23:35:00|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|5
1615851600000|2021-03-15 23:40:00|41396.2|41376.2|41395.4|41375.4|41396.2|41376.2|41395.4|41375.4|13
1615851900000|2021-03-15 23:45:00|41393.7|41373.7|41352.2|41332.2|41393.7|41373.7|41346.5|41326.5|67
1615852200000|2021-03-15 23:50:00|41354|41334|41359.7|41339.7|41362.2|41342.2|41352.2|41332.2|15
1615852500000|2021-03-15 23:55:00|41362.2|41342.2|41352.2|41332.2|41362.2|41342.2|41352.2|41332.2|21
1615852800000|2021-03-16 00:00:00|41350.4|41330.4|41375.7|41355.7|41377.2|41357.2|41348.7|41328.7|55
1615853100000|2021-03-16 00:05:00|41376.5|41356.5|41372.2|41352.2|41384|41364|41369.7|41349.7|37
1615853400000|2021-03-16 00:10:00|41369.7|41349.7|41372.2|41352.2|41374.7|41354.7|41359.7|41339.7|21
1615853700000|2021-03-16 00:15:00|41370.4|41350.4|41364.7|41344.7|41372.2|41352.2|41357.2|41337.2|23
1615854000000|2021-03-16 00:20:00|41365.4|41345.4|41362.2|41342.2|41367.2|41347.2|41359.7|41339.7|24
1615854300000|2021-03-16 00:25:00|41361.5|41341.5|41357.2|41337.2|41362.2|41342.2|41351.5|41331.5|32
1615854600000|2021-03-16 00:30:00|41355.4|41335.4|41348.2|41328.2|41359.7|41339.7|41341.5|41321.5|52
1615854900000|2021-03-16 00:35:00|41349|41329|41370.4|41350.4|41376.5|41356.5|41347.9|41327.9|57
1615855200000|2021-03-16 00:40:00|41369.7|41349.7|41367.2|41347.2|41372.2|41352.2|41366.5|41346.5|11
1615855500000|2021-03-16 00:45:00|41369.7|41349.7|41349|41329|41369.7|41349.7|41349|41329|29
1615855800000|2021-03-16 00:50:00|41349.7|41329.7|41327.9|41307.9|41354.7|41334.7|41327.9|41307.9|62
1615856100000|2021-03-16 00:55:00|41329.7|41309.7|41306.5|41286.5|41329.7|41309.7|41289.7|41269.7|119
1615856400000|2021-03-16 01:00:00|41304.7|41284.7|41328|41308|41363.2|41343.2|41304.7|41284.7|267
1615856700000|2021-03-16 01:05:00|41325.5|41305.5|41357.2|41337.2|41357.2|41337.2|41294.7|41274.7|123
1615857000000|2021-03-16 01:10:00|41352.2|41332.2|41359.7|41339.7|41372.2|41352.2|41327.2|41307.2|99
1615857300000|2021-03-16 01:15:00|41363.2|41343.2|41369.7|41349.7|41412.2|41392.2|41339.7|41319.7|203
1615857600000|2021-03-16 01:20:00|41372.2|41352.2|41344.7|41324.7|41382.2|41362.2|41344|41324|132
1615857900000|2021-03-16 01:25:00|41347.2|41327.2|41344.7|41324.7|41364.7|41344.7|41334.7|41314.7|52
1615858200000|2021-03-16 01:30:00|41349.7|41329.7|41352.2|41332.2|41372.2|41352.2|41332.2|41312.2|98
1615858500000|2021-03-16 01:35:00|41354|41334|41384.7|41364.7|41387.2|41367.2|41354|41334|74
1615858800000|2021-03-16 01:40:00|41383|41363|41429.7|41409.7|41464.7|41444.7|41383|41363|203
1615859100000|2021-03-16 01:45:00|41434.7|41414.7|41419.7|41399.7|41444.7|41424.7|41405.5|41385.5|108
1615859400000|2021-03-16 01:50:00|41418|41398|41442.2|41422.2|41454.7|41434.7|41414.7|41394.7|113
1615859700000|2021-03-16 01:55:00|41444.7|41424.7|41403|41383|41444.7|41424.7|41401.2|41381.2|77
1615860000000|2021-03-16 02:00:00|41404.7|41384.7|41311.5|41291.5|41407.2|41387.2|41303|41283|239
1615860300000|2021-03-16 02:05:00|41309.7|41289.7|41334.7|41314.7|41339.7|41319.7|41292.2|41272.2|115
1615860600000|2021-03-16 02:10:00|41336.5|41316.5|41254|41234|41344|41324|41249.7|41229.7|238
1615860900000|2021-03-16 02:15:00|41253.2|41233.2|41274.7|41254.7|41286.5|41266.5|41249|41229|87
1615861200000|2021-03-16 02:20:00|41274|41254|41302.2|41282.2|41302.2|41282.2|41269.7|41249.7|64
1615861500000|2021-03-16 02:25:00|41304|41284|41304|41284|41314.7|41294.7|41292.2|41272.2|69
1615861800000|2021-03-16 02:30:00|41304.7|41284.7|41162.2|41142.2|41312.2|41292.2|41152.2|41132.2|465
1615862100000|2021-03-16 02:35:00|41164.7|41144.7|41108.7|41088.7|41201.5|41181.5|41108.7|41088.7|297
1615862400000|2021-03-16 02:40:00|41106.2|41086.2|41202.2|41182.2|41217.2|41197.2|41104.7|41084.7|257
1615862700000|2021-03-16 02:45:00|41200.5|41180.5|41224.7|41204.7|41237.2|41217.2|41194.7|41174.7|136
1615863000000|2021-03-16 02:50:00|41227.2|41207.2|41229.7|41209.7|41239|41219|41209.7|41189.7|134
1615863300000|2021-03-16 02:55:00|41232.2|41212.2|41254.7|41234.7|41271.5|41251.5|41232.2|41212.2|100
1615863600000|2021-03-16 03:00:00|41252.2|41232.2|41282.2|41262.2|41298|41278|41243|41223|158
1615863900000|2021-03-16 03:05:00|41279.7|41259.7|41317.2|41297.2|41322.2|41302.2|41262.2|41242.2|149
1615864200000|2021-03-16 03:10:00|41319|41299|41319.7|41299.7|41329.7|41309.7|41287.2|41267.2|214
1615864500000|2021-03-16 03:15:00|41317.2|41297.2|41322.2|41302.2|41339.7|41319.7|41307.2|41287.2|82
1615864800000|2021-03-16 03:20:00|41320.5|41300.5|41314.7|41294.7|41334.7|41314.7|41299.7|41279.7|102
1615865100000|2021-03-16 03:25:00|41316.5|41296.5|41337.2|41317.2|41342.2|41322.2|41314.7|41294.7|87
1615865400000|2021-03-16 03:30:00|41339.7|41319.7|41306.5|41286.5|41339.7|41319.7|41299.7|41279.7|59
1615865700000|2021-03-16 03:35:00|41307.2|41287.2|41312.2|41292.2|41327.2|41307.2|41307.2|41287.2|34
1615866000000|2021-03-16 03:40:00|41314.7|41294.7|41314.7|41294.7|41324.7|41304.7|41309.7|41289.7|20
1615866300000|2021-03-16 03:45:00|41310.5|41290.5|41329.7|41309.7|41329.7|41309.7|41309.7|41289.7|37
1615866600000|2021-03-16 03:50:00|41332.2|41312.2|41339.7|41319.7|41345.7|41325.7|41332.2|41312.2|37
1615866900000|2021-03-16 03:55:00|41337.2|41317.2|41317.2|41297.2|41339.7|41319.7|41314.7|41294.7|43
1615867200000|2021-03-16 04:00:00|41319|41299|41338|41318|41339.7|41319.7|41317.2|41297.2|20
1615867500000|2021-03-16 04:05:00|41335.5|41315.5|41339.7|41319.7|41339.7|41319.7|41322.7|41302.7|17
1615867800000|2021-03-16 04:10:00|41341.5|41321.5|41339.7|41319.7|41347.2|41327.2|41339.7|41319.7|40
1615868100000|2021-03-16 04:15:00|41337.2|41317.2|41334.7|41314.7|41339.7|41319.7|41334.7|41314.7|9
1615868400000|2021-03-16 04:20:00|41329.7|41309.7|41339.7|41319.7|41339.7|41319.7|41324.7|41304.7|28
1615868700000|2021-03-16 04:25:00|41341.5|41321.5|41344.7|41324.7|41359.7|41339.7|41339.7|41319.7|47
1615869000000|2021-03-16 04:30:00|41349.7|41329.7|41357.2|41337.2|41357.2|41337.2|41349.7|41329.7|38
1615869300000|2021-03-16 04:35:00|41359|41339|41344.7|41324.7|41364.7|41344.7|41342.2|41322.2|29
1615869600000|2021-03-16 04:40:00|41347.2|41327.2|41349.7|41329.7|41354.7|41334.7|41347.2|41327.2|18
1615869900000|2021-03-16 04:45:00|41348|41328|41354.7|41334.7|41357.2|41337.2|41342.2|41322.2|14
1615870200000|2021-03-16 04:50:00|41356.5|41336.5|41319.7|41299.7|41359.7|41339.7|41317.2|41297.2|39
1615870500000|2021-03-16 04:55:00|41318|41298|41332.2|41312.2|41334|41314|41314.7|41294.7|31
1615870800000|2021-03-16 05:00:00|41330.5|41310.5|41298|41278|41334.7|41314.7|41294.7|41274.7|80
1615871100000|2021-03-16 05:05:00|41299.7|41279.7|41312.2|41292.2|41314.7|41294.7|41298|41278|44
1615871400000|2021-03-16 05:10:00|41311.5|41291.5|41317.2|41297.2|41319.7|41299.7|41308|41288|34
1615871700000|2021-03-16 05:15:00|41314.7|41294.7|41308|41288|41317.2|41297.2|41308|41288|31
1615872000000|2021-03-16 05:20:00|41309.7|41289.7|41336.5|41316.5|41339.7|41319.7|41309.7|41289.7|43
1615872300000|2021-03-16 05:25:00|41339|41319|41322.2|41302.2|41349.7|41329.7|41319.7|41299.7|51
1615872600000|2021-03-16 05:30:00|41323|41303|41304.7|41284.7|41389.7|41369.7|41294.7|41274.7|207
1615872900000|2021-03-16 05:35:00|41302.2|41282.2|41352.2|41332.2|41357.2|41337.2|41257.2|41237.2|239
1615873200000|2021-03-16 05:40:00|41351.5|41331.5|41314.7|41294.7|41352.2|41332.2|41312.2|41292.2|107
1615873500000|2021-03-16 05:45:00|41315.5|41295.5|41354.7|41334.7|41357.2|41337.2|41302.2|41282.2|116
1615873800000|2021-03-16 05:50:00|41352.2|41332.2|41389.7|41369.7|41391.5|41371.5|41342.2|41322.2|215
1615874100000|2021-03-16 05:55:00|41394.7|41374.7|41429.7|41409.7|41445|41425|41388|41368|305
1615874400000|2021-03-16 06:00:00|41432.2|41412.2|41457.2|41437.2|41487.2|41467.2|41427.2|41407.2|283
1615874700000|2021-03-16 06:05:00|41454.7|41434.7|41439.7|41419.7|41457.2|41437.2|41431.5|41411.5|132
1615875000000|2021-03-16 06:10:00|41436.5|41416.5|41382.2|41362.2|41436.5|41416.5|41379.7|41359.7|120
1615875300000|2021-03-16 06:15:00|41383|41363|41356.5|41336.5|41392.2|41372.2|41352.2|41332.2|88
1615875600000|2021-03-16 06:20:00|41354.7|41334.7|41313|41293|41384.7|41364.7|41308|41288|154
1615875900000|2021-03-16 06:25:00|41317.2|41297.2|41347.2|41327.2|41349.7|41329.7|41303|41283|147
1615876200000|2021-03-16 06:30:00|41344.7|41324.7|41369.7|41349.7|41372.2|41352.2|41324.7|41304.7|89
1615876500000|2021-03-16 06:35:00|41367.2|41347.2|41382.2|41362.2|41394.7|41374.7|41359.7|41339.7|119
1615876800000|2021-03-16 06:40:00|41384.7|41364.7|41289.7|41269.7|41387.2|41367.2|41289.7|41269.7|172
1615877100000|2021-03-16 06:45:00|41284.7|41264.7|41277.2|41257.2|41294.7|41274.7|41249.7|41229.7|242
1615877400000|2021-03-16 06:50:00|41275.5|41255.5|41162.2|41142.2|41279.7|41259.7|41157.2|41137.2|394
1615877700000|2021-03-16 06:55:00|41160.5|41140.5|40989|40969|41160.5|41140.5|40981.5|40961.5|779
1615878000000|2021-03-16 07:00:00|40991.5|40971.5|41044|41024|41044|41024|40981.5|40961.5|295
1615878300000|2021-03-16 07:05:00|41042.2|41022.2|41029|41009|41069.7|41049.7|41019.7|40999.7|247
1615878600000|2021-03-16 07:10:00|41031.5|41011.5|41034.7|41014.7|41049.7|41029.7|40992.2|40972.2|210
1615878900000|2021-03-16 07:15:00|41037.2|41017.2|41032.2|41012.2|41054.7|41034.7|41009.7|40989.7|139
1615879200000|2021-03-16 07:20:00|41024.7|41004.7|41031.5|41011.5|41032.2|41012.2|40984.7|40964.7|155
1615879500000|2021-03-16 07:25:00|41032.2|41012.2|41009|40989|41047.2|41027.2|40997.2|40977.2|95
1615879800000|2021-03-16 07:30:00|41011.5|40991.5|40954.7|40934.7|41011.5|40991.5|40934.7|40914.7|239
1615880100000|2021-03-16 07:35:00|40952.2|40932.2|40959.7|40939.7|40982.2|40962.2|40947.2|40927.2|155
1615880400000|2021-03-16 07:40:00|40961.5|40941.5|40967.3|40947.3|40974.8|40954.8|40949.8|40929.8|110
1615880700000|2021-03-16 07:45:00|40964.8|40944.8|40939.8|40919.8|40969.8|40949.8|40939.8|40919.8|75
1615881000000|2021-03-16 07:50:00|40944.8|40924.8|40937.3|40917.3|40944.8|40924.8|40899.8|40879.8|425
1615881300000|2021-03-16 07:55:00|40938|40918|40929|40909|40949.8|40929.8|40918|40898|135
1615881600000|2021-03-16 08:00:00|40929.8|40909.8|40881.5|40861.5|40937.3|40917.3|40857.7|40837.7|397
1615881900000|2021-03-16 08:05:00|40879.8|40859.8|40904.8|40884.8|40907.3|40887.3|40851.3|40831.3|171
1615882200000|2021-03-16 08:10:00|40907.3|40887.3|41002.3|40982.3|41004.8|40984.8|40907.3|40887.3|214
1615882500000|2021-03-16 08:15:00|40999.8|40979.8|40969.8|40949.8|41004.8|40984.8|40964.8|40944.8|147
1615882800000|2021-03-16 08:20:00|40974|40954|40992.3|40972.3|41007.3|40987.3|40950.5|40930.5|104
1615883100000|2021-03-16 08:25:00|40987|40967|40992.3|40972.3|41007.3|40987.3|40968|40948|104
1615883400000|2021-03-16 08:30:00|40994.8|40974.8|40999.8|40979.8|41009.8|40989.8|40987.3|40967.3|75
1615883700000|2021-03-16 08:35:00|41002.3|40982.3|40984.8|40964.8|41004.8|40984.8|40977.3|40957.3|71
1615884000000|2021-03-16 08:40:00|40983|40963|40978|40958|40984.8|40964.8|40949.8|40929.8|56
1615884300000|2021-03-16 08:45:00|40979.8|40959.8|40904.8|40884.8|40982.3|40962.3|40894.8|40874.8|105
1615884600000|2021-03-16 08:50:00|40902.3|40882.3|40899.8|40879.8|40914.8|40894.8|40885.5|40865.5|98
1615884900000|2021-03-16 08:55:00|40899|40879|40917.3|40897.3|40930.8|40910.8|40897.3|40877.3|117
1615885200000|2021-03-16 09:00:00|40915.5|40895.5|40790.5|40770.5|40915.5|40895.5|40752.3|40732.3|378
1615885500000|2021-03-16 09:05:00|40793|40773|40795.8|40775.8|40799|40779|40645.5|40625.5|376
1615885800000|2021-03-16 09:10:00|40794|40774|40708.8|40688.8|40794|40774|40687.8|40667.8|176
1615886100000|2021-03-16 09:15:00|40711.3|40691.3|40738.8|40718.8|40743.8|40723.8|40682|40662|233
1615886400000|2021-03-16 09:20:00|40737|40717|40697|40677|40741.3|40721.3|40679.5|40659.5|151
1615886700000|2021-03-16 09:25:00|40698.8|40678.8|40691.3|40671.3|40703|40683|40633|40613|259
1615887000000|2021-03-16 09:30:00|40694.8|40674.8|40681.3|40661.3|40715.5|40695.5|40678.8|40658.8|175
1615887300000|2021-03-16 09:35:00|40678.8|40658.8|40691.3|40671.3|40693.8|40673.8|40594.5|40574.5|243
1615887600000|2021-03-16 09:40:00|40696.3|40676.3|40701.3|40681.3|40711.3|40691.3|40683|40663|105
1615887900000|2021-03-16 09:45:00|40698.8|40678.8|40633.8|40613.8|40698.8|40678.8|40631.3|40611.3|157
1615888200000|2021-03-16 09:50:00|40632|40612|40658.8|40638.8|40674.5|40654.5|40616.3|40596.3|241
1615888500000|2021-03-16 09:55:00|40657|40637|40678.8|40658.8|40678.8|40658.8|40643.8|40623.8|146
1615888800000|2021-03-16 10:00:00|40676.3|40656.3|40656.3|40636.3|40678.8|40658.8|40636.3|40616.3|144
1615889100000|2021-03-16 10:05:00|40654.5|40634.5|40673.8|40653.8|40676.3|40656.3|40646.3|40626.3|118
1615889400000|2021-03-16 10:10:00|40668.8|40648.8|40673.8|40653.8|40681.3|40661.3|40654.5|40634.5|100
1615889700000|2021-03-16 10:15:00|40672|40652|40731.3|40711.3|40734.8|40714.8|40663.8|40643.8|189
1615890000000|2021-03-16 10:20:00|40733|40713|40709.5|40689.5|40746.3|40726.3|40706.3|40686.3|222
1615890300000|2021-03-16 10:25:00|40708.8|40688.8|40728.8|40708.8|40735.5|40715.5|40706.3|40686.3|117
1615890600000|2021-03-16 10:30:00|40727|40707|40727.3|40707.3|40731.3|40711.3|40692|40672|87
1615890900000|2021-03-16 10:35:00|40729.8|40709.8|40707.8|40687.8|40756.3|40736.3|40707.8|40687.8|309
1615891200000|2021-03-16 10:40:00|40709.5|40689.5|40720.3|40700.3|40739.5|40719.5|40695.3|40675.3|115
1615891500000|2021-03-16 10:45:00|40722|40702|40729.5|40709.5|40753.8|40733.8|40718.8|40698.8|121
1615891800000|2021-03-16 10:50:00|40728.8|40708.8|40701.3|40681.3|40741.3|40721.3|40701.3|40681.3|125
1615892100000|2021-03-16 10:55:00|40697|40677|40695.3|40675.3|40702.8|40682.8|40674.5|40654.5|176
1615892400000|2021-03-16 11:00:00|40697.8|40677.8|40723.5|40703.5|40735.3|40715.3|40697|40677|147
1615892700000|2021-03-16 11:05:00|40722.8|40702.8|40711.3|40691.3|40729.5|40709.5|40705.3|40685.3|49
1615893000000|2021-03-16 11:10:00|40719.5|40699.5|40702|40682|40719.5|40699.5|40689.5|40669.5|46
1615893300000|2021-03-16 11:15:00|40704.5|40684.5|40729.5|40709.5|40734.8|40714.8|40702|40682|75
1615893600000|2021-03-16 11:20:00|40728.8|40708.8|40722|40702|40734.5|40714.5|40717|40697|46
1615893900000|2021-03-16 11:25:00|40720.3|40700.3|40719.5|40699.5|40745.5|40725.5|40712.8|40692.8|85
1615894200000|2021-03-16 11:30:00|40717|40697|40780.5|40760.5|40780.5|40760.5|40712|40692|227
1615894500000|2021-03-16 11:35:00|40782.3|40762.3|40935.5|40915.5|40953.8|40933.8|40780.5|40760.5|544
1615894800000|2021-03-16 11:40:00|40936.3|40916.3|40931.3|40911.3|40953.8|40933.8|40891.3|40871.3|369
1615895100000|2021-03-16 11:45:00|40933|40913|40881.3|40861.3|40938|40918|40873.8|40853.8|187
1615895400000|2021-03-16 11:50:00|40882|40862|40880.3|40860.3|40908|40888|40880.3|40860.3|103
1615895700000|2021-03-16 11:55:00|40881.1|40861.1|40817|40797|40887.8|40867.8|40784.3|40764.3|248
1615896000000|2021-03-16 12:00:00|40812.8|40792.8|40610.3|40590.3|40821.3|40801.3|40610.3|40590.3|833
1615896300000|2021-03-16 12:05:00|40607.8|40587.8|40727.8|40707.8|40740.3|40720.3|40607.8|40587.8|527
1615896600000|2021-03-16 12:10:00|40728.6|40708.6|40692.8|40672.8|40728.6|40708.6|40672.8|40652.8|251
1615896900000|2021-03-16 12:15:00|40692|40672|40650.3|40630.3|40720.3|40700.3|40650.3|40630.3|284
1615897200000|2021-03-16 12:20:00|40647.8|40627.8|40642.8|40622.8|40673.8|40653.8|40622.8|40602.8|394
1615897500000|2021-03-16 12:25:00|40637.8|40617.8|40645.3|40625.3|40647.8|40627.8|40595.3|40575.3|414
1615897800000|2021-03-16 12:30:00|40642.8|40622.8|40665.3|40645.3|40665.3|40645.3|40595.3|40575.3|840
1615898100000|2021-03-16 12:35:00|40667|40647|40705.3|40685.3|40712.8|40692.8|40645.3|40625.3|513
1615898400000|2021-03-16 12:40:00|40707|40687|40742.8|40722.8|40753.6|40733.6|40698.6|40678.6|434
1615898700000|2021-03-16 12:45:00|40737.8|40717.8|40727.8|40707.8|40755.3|40735.3|40672.8|40652.8|443
1615899000000|2021-03-16 12:50:00|40725.3|40705.3|40727.8|40707.8|40747.8|40727.8|40697.8|40677.8|253
1615899300000|2021-03-16 12:55:00|40732.1|40712.1|40717.8|40697.8|40757.8|40737.8|40715.3|40695.3|402
1615899600000|2021-03-16 13:00:00|40724.6|40704.6|40771.1|40751.1|40807.8|40787.8|40697.8|40677.8|1088
1615899900000|2021-03-16 13:05:00|40765.3|40745.3|40747.8|40727.8|40775.3|40755.3|40696.1|40676.1|432
1615900200000|2021-03-16 13:10:00|40749.6|40729.6|40787.8|40767.8|40792.8|40772.8|40708.6|40688.6|430
1615900500000|2021-03-16 13:15:00|40787.1|40767.1|40827.8|40807.8|40850.3|40830.3|40762.8|40742.8|388
1615900800000|2021-03-16 13:20:00|40847.1|40827.1|40855.3|40835.3|40895.3|40875.3|40837.8|40817.8|417
1615901100000|2021-03-16 13:25:00|40857.1|40837.1|40817.8|40797.8|40857.1|40837.1|40812.8|40792.8|243
1615901400000|2021-03-16 13:30:00|40820.3|40800.3|40788.6|40768.6|40849.6|40829.6|40787.8|40767.8|374
1615901700000|2021-03-16 13:35:00|40787.8|40767.8|40812.8|40792.8|40825.3|40805.3|40772.8|40752.8|296
1615902000000|2021-03-16 13:40:00|40815.3|40795.3|40860.3|40840.3|40872.8|40852.8|40797.8|40777.8|257
1615902300000|2021-03-16 13:45:00|40862.8|40842.8|40837.8|40817.8|40869.6|40849.6|40780.3|40760.3|276
1615902600000|2021-03-16 13:50:00|40836.1|40816.1|40775.3|40755.3|40837.8|40817.8|40758.6|40738.6|315
1615902900000|2021-03-16 13:55:00|40777.8|40757.8|40767.8|40747.8|40827.8|40807.8|40763.6|40743.6|327
1615903200000|2021-03-16 14:00:00|40764.3|40744.3|40707.8|40687.8|40767.8|40747.8|40707.8|40687.8|455
1615903500000|2021-03-16 14:05:00|40705.3|40685.3|40730.3|40710.3|40749.6|40729.6|40691.1|40671.1|309
1615903800000|2021-03-16 14:10:00|40729.6|40709.6|40692.8|40672.8|40730.3|40710.3|40682.8|40662.8|338
1615904100000|2021-03-16 14:15:00|40688.6|40668.6|40731.1|40711.1|40742.8|40722.8|40687.8|40667.8|206
1615904400000|2021-03-16 14:20:00|40732.8|40712.8|40849.6|40829.6|40850.3|40830.3|40701.1|40681.1|401
1615904700000|2021-03-16 14:25:00|40847.8|40827.8|40830.3|40810.3|40867.8|40847.8|40820.3|40800.3|335
1615905000000|2021-03-16 14:30:00|40832.8|40812.8|40825.3|40805.3|40860.3|40840.3|40806.9|40786.9|418
1615905300000|2021-03-16 14:35:00|40829.6|40809.6|40844.6|40824.6|40857.8|40837.8|40829.6|40809.6|233
1615905600000|2021-03-16 14:40:00|40845.3|40825.3|40773.6|40753.6|40847.8|40827.8|40765.3|40745.3|228
1615905900000|2021-03-16 14:45:00|40775.3|40755.3|40817.8|40797.8|40829.6|40809.6|40769.6|40749.6|228
1615906200000|2021-03-16 14:50:00|40817.1|40797.1|40812.8|40792.8|40852.1|40832.1|40810.3|40790.3|186
1615906500000|2021-03-16 14:55:00|40810.3|40790.3|40822.8|40802.8|40823.1|40803.1|40782.8|40762.8|176
1615906800000|2021-03-16 15:00:00|40827.8|40807.8|40835.3|40815.3|40862.1|40842.1|40809.6|40789.6|250
1615907100000|2021-03-16 15:05:00|40832.8|40812.8|40792.8|40772.8|40832.8|40812.8|40790.3|40770.3|222
1615907400000|2021-03-16 15:10:00|40795.3|40775.3|40828.1|40808.1|40836.3|40816.3|40795.3|40775.3|391
1615907700000|2021-03-16 15:15:00|40828.8|40808.8|40833.8|40813.8|40840.6|40820.6|40808.8|40788.8|149
1615908000000|2021-03-16 15:20:00|40835.6|40815.6|40833.6|40813.6|40866.3|40846.3|40832.8|40812.8|242
1615908300000|2021-03-16 15:25:00|40831.9|40811.9|40792.8|40772.8|40833.6|40813.6|40792.8|40772.8|181
1615908600000|2021-03-16 15:30:00|40797.8|40777.8|40750.3|40730.3|40802.8|40782.8|40747.8|40727.8|227
1615908900000|2021-03-16 15:35:00|40748.6|40728.6|40767.8|40747.8|40775.3|40755.3|40747.8|40727.8|187
1615909200000|2021-03-16 15:40:00|40765.3|40745.3|40810.3|40790.3|40812.8|40792.8|40762.8|40742.8|222
1615909500000|2021-03-16 15:45:00|40808.6|40788.6|40805.3|40785.3|40808.6|40788.6|40767.8|40747.8|211
1615909800000|2021-03-16 15:50:00|40809.6|40789.6|40845.3|40825.3|40847.8|40827.8|40803.6|40783.6|223
1615910100000|2021-03-16 15:55:00|40842.8|40822.8|40857.8|40837.8|40872.8|40852.8|40825.3|40805.3|284
1615910400000|2021-03-16 16:00:00|40860.3|40840.3|40867.8|40847.8|40872.8|40852.8|40852.8|40832.8|190
1615910700000|2021-03-16 16:05:00|40867.1|40847.1|40889.6|40869.6|40892.1|40872.1|40865.3|40845.3|243
1615911000000|2021-03-16 16:10:00|40887.9|40867.9|40857.1|40837.1|40894.6|40874.6|40852.1|40832.1|209
1615911300000|2021-03-16 16:15:00|40855.4|40835.4|40852.9|40832.9|40862.1|40842.1|40837.9|40817.9|155
1615911600000|2021-03-16 16:20:00|40850.4|40830.4|40808.6|40788.6|40851.1|40831.1|40807.9|40787.9|134
1615911900000|2021-03-16 16:25:00|40809.6|40789.6|40787.9|40767.9|40815.4|40795.4|40779.6|40759.6|197
1615912200000|2021-03-16 16:30:00|40790.4|40770.4|40807.9|40787.9|40842.9|40822.9|40790.4|40770.4|209
1615912500000|2021-03-16 16:35:00|40805.4|40785.4|40822.9|40802.9|40827.9|40807.9|40766.1|40746.1|323
1615912800000|2021-03-16 16:40:00|40818.6|40798.6|40740.4|40720.4|40818.6|40798.6|40732.9|40712.9|353
1615913100000|2021-03-16 16:45:00|40742.1|40722.1|40668.6|40648.6|40745.4|40725.4|40657.9|40637.9|707
1615913400000|2021-03-16 16:50:00|40665.4|40645.4|40662.9|40642.9|40692.9|40672.9|40647.9|40627.9|339
1615913700000|2021-03-16 16:55:00|40664.6|40644.6|40737.1|40717.1|40746.3|40726.3|40650.4|40630.4|789
1615914000000|2021-03-16 17:00:00|40738.8|40718.8|40778.8|40758.8|40793.8|40773.8|40718.8|40698.8|593
1615914300000|2021-03-16 17:05:00|40776.3|40756.3|40753.8|40733.8|40776.3|40756.3|40729.6|40709.6|183
1615914600000|2021-03-16 17:10:00|40756.3|40736.3|40758.1|40738.1|40768.1|40748.1|40746.3|40726.3|96
1615914900000|2021-03-16 17:15:00|40756.3|40736.3|40711.3|40691.3|40756.3|40736.3|40703.8|40683.8|123
1615915200000|2021-03-16 17:20:00|40708.8|40688.8|40701.3|40681.3|40711.3|40691.3|40689.6|40669.6|73
1615915500000|2021-03-16 17:25:00|40703.1|40683.1|40716.3|40696.3|40728.8|40708.8|40703.1|40683.1|82
1615915800000|2021-03-16 17:30:00|40713.8|40693.8|40663.8|40643.8|40716.3|40696.3|40661.3|40641.3|139
1615916100000|2021-03-16 17:35:00|40666.3|40646.3|40660.6|40640.6|40676.3|40656.3|40646.3|40626.3|158
1615916400000|2021-03-16 17:40:00|40658.8|40638.8|40637.9|40617.9|40661.3|40641.3|40637.9|40617.9|298
1615916700000|2021-03-16 17:45:00|40639.6|40619.6|40638.6|40618.6|40667.9|40647.9|40637.9|40617.9|128
1615917000000|2021-03-16 17:50:00|40640.4|40620.4|40635.4|40615.4|40667.9|40647.9|40627.9|40607.9|171
1615917300000|2021-03-16 17:55:00|40639.6|40619.6|40639.6|40619.6|40655.4|40635.4|40632.9|40612.9|109
1615917600000|2021-03-16 18:00:00|40641.3|40621.3|40617.9|40597.9|40642.9|40622.9|40598.6|40578.6|159
1615917900000|2021-03-16 18:05:00|40620.4|40600.4|40537.9|40517.9|40632.9|40612.9|40537.9|40517.9|385
1615918200000|2021-03-16 18:10:00|40538.6|40518.6|40547.9|40527.9|40560.4|40540.4|40537.9|40517.9|113
1615918500000|2021-03-16 18:15:00|40545.4|40525.4|40557.9|40537.9|40567.9|40547.9|40545.4|40525.4|81
1615918800000|2021-03-16 18:20:00|40559.6|40539.6|40542.9|40522.9|40559.6|40539.6|40532.9|40512.9|122
1615919100000|2021-03-16 18:25:00|40545.4|40525.4|40487.9|40467.9|40547.9|40527.9|40481.1|40461.1|362
1615919400000|2021-03-16 18:30:00|40484.4|40464.4|40516.1|40496.1|40529.6|40509.6|40477.9|40457.9|166
1615919700000|2021-03-16 18:35:00|40517.9|40497.9|40452.9|40432.9|40519.6|40499.6|40452.9|40432.9|204
1615920000000|2021-03-16 18:40:00|40455.4|40435.4|40427.9|40407.9|40485.4|40465.4|40421.2|40401.2|186
1615920300000|2021-03-16 18:45:00|40428.7|40408.7|40467.9|40447.9|40470.4|40450.4|40428.7|40408.7|98
1615920600000|2021-03-16 18:50:00|40468.7|40448.7|40492.9|40472.9|40502.9|40482.9|40461.9|40441.9|103
1615920900000|2021-03-16 18:55:00|40487.9|40467.9|40520.4|40500.4|40531.2|40511.2|40487.9|40467.9|169
1615921200000|2021-03-16 19:00:00|40523.7|40503.7|40515.4|40495.4|40523.7|40503.7|40485.4|40465.4|91
1615921500000|2021-03-16 19:05:00|40510.4|40490.4|40517.9|40497.9|40518.7|40498.7|40502.9|40482.9|68
1615921800000|2021-03-16 19:10:00|40519.6|40499.6|40522.9|40502.9|40527.1|40507.1|40519.6|40499.6|30
1615922100000|2021-03-16 19:15:00|40525.4|40505.4|40527.9|40507.9|40527.9|40507.9|40520.4|40500.4|23
1615922400000|2021-03-16 19:20:00|40527.1|40507.1|40528.7|40508.7|40532.9|40512.9|40522.9|40502.9|41
1615922700000|2021-03-16 19:25:00|40531.2|40511.2|40530.4|40510.4|40541.2|40521.2|40529.6|40509.6|43
1615923000000|2021-03-16 19:30:00|40529.6|40509.6|40555.4|40535.4|40559.6|40539.6|40522.1|40502.1|85
1615923300000|2021-03-16 19:35:00|40553.7|40533.7|40535.4|40515.4|40553.7|40533.7|40532.9|40512.9|45
1615923600000|2021-03-16 19:40:00|40537.1|40517.1|40490.4|40470.4|40540.4|40520.4|40485.4|40465.4|109
1615923900000|2021-03-16 19:45:00|40492.1|40472.1|40514.6|40494.6|40527.1|40507.1|40492.1|40472.1|47
1615924200000|2021-03-16 19:50:00|40516.2|40496.2|40540.4|40520.4|40542.1|40522.1|40516.2|40496.2|36
1615924500000|2021-03-16 19:55:00|40539.6|40519.6|40550.4|40530.4|40566.2|40546.2|40521.4|40501.4|126
1615924800000|2021-03-16 20:00:00|40547.9|40527.9|40567.9|40547.9|40575.4|40555.4|40542.9|40522.9|325
1615925100000|2021-03-16 20:05:00|40568.7|40548.7|40582.9|40562.9|40595.4|40575.4|40568.7|40548.7|57
1615925400000|2021-03-16 20:10:00|40584.6|40564.6|40611.2|40591.2|40612.9|40592.9|40582.1|40562.1|82
1615925700000|2021-03-16 20:15:00|40612.9|40592.9|40617.1|40597.1|40617.1|40597.1|40612.9|40592.9|27
1615926000000|2021-03-16 20:20:00|40615.4|40595.4|40613.7|40593.7|40615.4|40595.4|40606.9|40586.9|29
1615926300000|2021-03-16 20:25:00|40611.2|40591.2|40613.7|40593.7|40615.4|40595.4|40608.7|40588.7|33
1615926600000|2021-03-16 20:30:00|40612.9|40592.9|40616.2|40596.2|40617.9|40597.9|40612.9|40592.9|37
1615926900000|2021-03-16 20:35:00|40614.4|40594.4|40613.7|40593.7|40621.2|40601.2|40612.9|40592.9|39
1615927200000|2021-03-16 20:40:00|40612.1|40592.1|40602.9|40582.9|40612.1|40592.1|40602.1|40582.1|25
1615927500000|2021-03-16 20:45:00|40604.6|40584.6|40610.4|40590.4|40616.4|40596.4|40604.6|40584.6|37
1615927800000|2021-03-16 20:50:00|40612.9|40592.9|40605.4|40585.4|40612.9|40592.9|40597.9|40577.9|39
1615928100000|2021-03-16 20:55:00|40607.9|40587.9|40625.4|40605.4|40627.9|40607.9|40607.9|40587.9|58
1615932000000|2021-03-16 22:00:00|40616.8|40596.8|40632.9|40612.9|40634.6|40614.6|40611.4|40591.4|41
1615932300000|2021-03-16 22:05:00|40635.4|40615.4|40637.9|40617.9|40640.4|40620.4|40635.4|40615.4|14
1615932600000|2021-03-16 22:10:00|40640.4|40620.4|40637.9|40617.9|40640.4|40620.4|40637.9|40617.9|3
1615932900000|2021-03-16 22:15:00|||||||||8
1615933200000|2021-03-16 22:20:00|40640.4|40620.4|40635.4|40615.4|40640.4|40620.4|40635.4|40615.4|10
1615933500000|2021-03-16 22:25:00|40632.9|40612.9|40632.9|40612.9|40637.2|40617.2|40632.9|40612.9|18
1615933800000|2021-03-16 22:30:00|40631.2|40611.2|40632.9|40612.9|40632.9|40612.9|40630.4|40610.4|5
1615934100000|2021-03-16 22:35:00|40630.4|40610.4|40625.4|40605.4|40632.2|40612.2|40623.7|40603.7|13
1615934400000|2021-03-16 22:40:00|40623.7|40603.7|40641.2|40621.2|40641.2|40621.2|40623.7|40603.7|9
1615934700000|2021-03-16 22:45:00|40640.4|40620.4|40637.9|40617.9|40641.2|40621.2|40637.9|40617.9|7
1615935000000|2021-03-16 22:50:00|40635.4|40615.4|40634.7|40614.7|40637.9|40617.9|40634.7|40614.7|2
1615935300000|2021-03-16 22:55:00|40635.4|40615.4|40647.9|40627.9|40647.9|40627.9|40635.4|40615.4|17
1615935600000|2021-03-16 23:00:00|40642.9|40622.9|40647.9|40627.9|40652.9|40632.9|40632.9|40612.9|39
1615935900000|2021-03-16 23:05:00|40649.7|40629.7|40645.4|40625.4|40657.9|40637.9|40645.4|40625.4|31
1615936200000|2021-03-16 23:10:00|40647.9|40627.9|40632.9|40612.9|40647.9|40627.9|40630.4|40610.4|27
1615936500000|2021-03-16 23:15:00|40635.4|40615.4|40642.9|40622.9|40645.4|40625.4|40632.9|40612.9|17
1615936800000|2021-03-16 23:20:00|40640.4|40620.4|40645.4|40625.4|40645.4|40625.4|40632.9|40612.9|8
1615937100000|2021-03-16 23:25:00|40647.9|40627.9|40647.9|40627.9|40650.4|40630.4|40642.9|40622.9|30
1615937400000|2021-03-16 23:30:00|40645.4|40625.4|40652.9|40632.9|40652.9|40632.9|40642.9|40622.9|17
1615937700000|2021-03-16 23:35:00|40650.4|40630.4|40642.9|40622.9|40650.4|40630.4|40642.9|40622.9|24
1615938000000|2021-03-16 23:40:00|40638.7|40618.7|40627.9|40607.9|40638.7|40618.7|40622.9|40602.9|38
1615938300000|2021-03-16 23:45:00|40625.4|40605.4|40644.7|40624.7|40644.7|40624.7|40625.4|40605.4|28
1615938600000|2021-03-16 23:50:00|40642.9|40622.9|40627.2|40607.2|40647.9|40627.9|40625.4|40605.4|22
1615938900000|2021-03-16 23:55:00|40627.9|40607.9|40625.4|40605.4|40632.9|40612.9|40622.9|40602.9|37
1615939200000|2021-03-17 00:00:00|40627.9|40607.9|40625.4|40605.4|40637.9|40617.9|40621.2|40601.2|55
1615939500000|2021-03-17 00:05:00|40627.9|40607.9|40612.2|40592.2|40638|40618|40608|40588|43
1615939800000|2021-03-17 00:10:00|40613|40593|40575.5|40555.5|40613|40593|40570.5|40550.5|61
1615940100000|2021-03-17 00:15:00|40573|40553|40583|40563|40585.5|40565.5|40573|40553|26
1615940400000|2021-03-17 00:20:00|40585.5|40565.5|40600.5|40580.5|40600.5|40580.5|40578|40558|37
1615940700000|2021-03-17 00:25:00|40602.2|40582.2|40630.5|40610.5|40640.5|40620.5|40602.2|40582.2|57
1615941000000|2021-03-17 00:30:00|40628|40608|40595.5|40575.5|40628|40608|40595.5|40575.5|32
1615941300000|2021-03-17 00:35:00|40593.7|40573.7|40603.7|40583.7|40609.7|40589.7|40590.5|40570.5|25
1615941600000|2021-03-17 00:40:00|40606.2|40586.2|40593|40573|40606.2|40586.2|40588.7|40568.7|42
1615941900000|2021-03-17 00:45:00|40591.2|40571.2|40590.5|40570.5|40595.5|40575.5|40583.7|40563.7|45
1615942200000|2021-03-17 00:50:00|40588|40568|40600.5|40580.5|40602.2|40582.2|40583|40563|46
1615942500000|2021-03-17 00:55:00|40595.5|40575.5|40609.7|40589.7|40609.7|40589.7|40588|40568|63
1615942800000|2021-03-17 01:00:00|40606.2|40586.2|40580.5|40560.5|40661.4|40641.4|40571.2|40551.2|517
1615943100000|2021-03-17 01:05:00|40578.7|40558.7|40640.5|40620.5|40655.5|40635.5|40535.5|40515.5|289
1615943400000|2021-03-17 01:10:00|40638|40618|40640.5|40620.5|40648|40628|40595.5|40575.5|156
1615943700000|2021-03-17 01:15:00|40635.5|40615.5|40618|40598|40668|40648|40608.7|40588.7|158
1615944000000|2021-03-17 01:20:00|40617.2|40597.2|40643|40623|40681.4|40661.4|40613|40593|169
1615944300000|2021-03-17 01:25:00|40638|40618|40613|40593|40657.2|40637.2|40608|40588|135
1615944600000|2021-03-17 01:30:00|40611.2|40591.2|40595.5|40575.5|40611.2|40591.2|40563|40543|224
1615944900000|2021-03-17 01:35:00|40593|40573|40514.7|40494.7|40595.5|40575.5|40503|40483|197
1615945200000|2021-03-17 01:40:00|40511.3|40491.3|40540.5|40520.5|40553|40533|40478.8|40458.8|160
1615945500000|2021-03-17 01:45:00|40539.7|40519.7|40565.5|40545.5|40580.5|40560.5|40515.5|40495.5|137
1615945800000|2021-03-17 01:50:00|40568|40548|40558|40538|40613|40593|40558|40538|89
1615946100000|2021-03-17 01:55:00|40560.5|40540.5|40613|40593|40615.5|40595.5|40560.5|40540.5|72
1615946400000|2021-03-17 02:00:00|40606.3|40586.3|40598|40578|40608|40588|40588|40568|88
1615946700000|2021-03-17 02:05:00|40599.7|40579.7|40591.3|40571.3|40600.5|40580.5|40565.5|40545.5|105
1615947000000|2021-03-17 02:10:00|40593|40573|40613|40593|40623|40603|40578|40558|126
1615947300000|2021-03-17 02:15:00|40615.5|40595.5|40630.5|40610.5|40638|40618|40613|40593|95
1615947600000|2021-03-17 02:20:00|40628.8|40608.8|40603|40583|40640.5|40620.5|40600.5|40580.5|63
1615947900000|2021-03-17 02:25:00|40598.8|40578.8|40594.7|40574.7|40600.5|40580.5|40578.8|40558.8|59
1615948200000|2021-03-17 02:30:00|40597.2|40577.2|40633|40613|40636.4|40616.4|40594.7|40574.7|138
1615948500000|2021-03-17 02:35:00|40625.5|40605.5|40625.5|40605.5|40655.5|40635.5|40610.5|40590.5|88
1615948800000|2021-03-17 02:40:00|40623|40603|40598|40578|40623|40603|40598|40578|78
1615949100000|2021-03-17 02:45:00|40600.5|40580.5|40583|40563|40600.5|40580.5|40568|40548|110
1615949400000|2021-03-17 02:50:00|40580.5|40560.5|40583|40563|40588|40568|40555.5|40535.5|110
1615949700000|2021-03-17 02:55:00|40580.5|40560.5|40633|40613|40633|40613|40575.5|40555.5|64
1615950000000|2021-03-17 03:00:00|40630.5|40610.5|40653|40633|40653|40633|40620.5|40600.5|104
1615950300000|2021-03-17 03:05:00|40654.7|40634.7|40657.2|40637.2|40688|40668|40640.5|40620.5|150
1615950600000|2021-03-17 03:10:00|40658|40638|40665.5|40645.5|40683|40663|40650.5|40630.5|119
1615950900000|2021-03-17 03:15:00|40663|40643|40710.5|40690.5|40718|40698|40635.5|40615.5|188
1615951200000|2021-03-17 03:20:00|40713|40693|40748|40728|40753.9|40733.9|40713|40693|195
1615951500000|2021-03-17 03:25:00|40745.5|40725.5|40753|40733|40754.7|40734.7|40718.8|40698.8|139
1615951800000|2021-03-17 03:30:00|40750.5|40730.5|40723|40703|40757.2|40737.2|40723|40703|72
1615952100000|2021-03-17 03:35:00|40725.5|40705.5|40704.7|40684.7|40728|40708|40702.2|40682.2|40
1615952400000|2021-03-17 03:40:00|40703|40683|40715.5|40695.5|40715.5|40695.5|40700.5|40680.5|51
1615952700000|2021-03-17 03:45:00|40717.2|40697.2|40728|40708|40733|40713|40713|40693|27
1615953000000|2021-03-17 03:50:00|40729.7|40709.7|40728|40708|40733|40713|40728|40708|10
1615953300000|2021-03-17 03:55:00|40730.5|40710.5|40745.5|40725.5|40748|40728|40730.5|40710.5|24
1615953600000|2021-03-17 04:00:00|40743|40723|40738|40718|40752.2|40732.2|40738|40718|40
1615953900000|2021-03-17 04:05:00|40736.3|40716.3|40740.5|40720.5|40744.7|40724.7|40735.5|40715.5|23
1615954200000|2021-03-17 04:10:00|40738|40718|40733|40713|40738|40718|40733|40713|13
1615954500000|2021-03-17 04:15:00|40735.5|40715.5|40718.8|40698.8|40738|40718|40718.8|40698.8|32
1615954800000|2021-03-17 04:20:00|40717.2|40697.2|40715.5|40695.5|40718|40698|40710.5|40690.5|36
1615955100000|2021-03-17 04:25:00|40713|40693|40715.5|40695.5|40718|40698|40708|40688|13
1615955400000|2021-03-17 04:30:00|40718|40698|40735.5|40715.5|40735.5|40715.5|40713|40693|30
1615955700000|2021-03-17 04:35:00|40737.2|40717.2|40739.7|40719.7|40743|40723|40733|40713|31
1615956000000|2021-03-17 04:40:00|40740.5|40720.5|40720.5|40700.5|40743|40723|40720.5|40700.5|14
1615956300000|2021-03-17 04:45:00|40723|40703|40725.5|40705.5|40730.5|40710.5|40723|40703|8
1615956600000|2021-03-17 04:50:00|40727.2|40707.2|40737.2|40717.2|40737.2|40717.2|40723|40703|21
1615956900000|2021-03-17 04:55:00|40738.9|40718.9|40728|40708|40744.7|40724.7|40723|40703|35
1615957200000|2021-03-17 05:00:00|40733|40713|40738.8|40718.8|40773.9|40753.9|40730.5|40710.5|145
1615957500000|2021-03-17 05:05:00|40737.1|40717.1|40758|40738|40763.9|40743.9|40722.2|40702.2|92
1615957800000|2021-03-17 05:10:00|40755.5|40735.5|40708|40688|40755.5|40735.5|40703.8|40683.8|59
1615958100000|2021-03-17 05:15:00|40705.5|40685.5|40708|40688|40709.7|40689.7|40690.5|40670.5|76
1615958400000|2021-03-17 05:20:00|40705.5|40685.5|40723|40703|40725.5|40705.5|40703|40683|19
1615958700000|2021-03-17 05:25:00|40722.2|40702.2|40733|40713|40733|40713|40713|40693|23
1615959000000|2021-03-17 05:30:00|40736.4|40716.4|40795.5|40775.5|40825.5|40805.5|40736.4|40716.4|279
1615959300000|2021-03-17 05:35:00|40790.5|40770.5|40875.5|40855.5|40910.5|40890.5|40784.6|40764.6|295
1615959600000|2021-03-17 05:40:00|40878|40858|40903|40883|40928|40908|40878|40858|158
1615959900000|2021-03-17 05:45:00|40905.5|40885.5|40920.5|40900.5|40945.5|40925.5|40883|40863|143
1615960200000|2021-03-17 05:50:00|40922.2|40902.2|40905.5|40885.5|40930.5|40910.5|40903.9|40883.9|116
1615960500000|2021-03-17 05:55:00|40908|40888|40893|40873|40915.5|40895.5|40888|40868|76
1615960800000|2021-03-17 06:00:00|40892.2|40872.2|40915.5|40895.5|40945.5|40925.5|40888|40868|143
1615961100000|2021-03-17 06:05:00|40913.8|40893.8|41011.3|40991.3|41026.4|41006.4|40905.5|40885.5|325
1615961400000|2021-03-17 06:10:00|41008.8|40988.8|41050.5|41030.5|41073|41053|41005.5|40985.5|223
1615961700000|2021-03-17 06:15:00|41052.2|41032.2|41035.5|41015.5|41057.2|41037.2|41028|41008|154
1615962000000|2021-03-17 06:20:00|41037.2|41017.2|41063|41043|41085.5|41065.5|41037.2|41017.2|198
1615962300000|2021-03-17 06:25:00|41058|41038|41023|41003|41067.2|41047.2|41003.8|40983.8|399
1615962600000|2021-03-17 06:30:00|41029.7|41009.7|41015.5|40995.5|41058|41038|41013|40993|167
1615962900000|2021-03-17 06:35:00|41010.5|40990.5|40973|40953|41010.5|40990.5|40961.3|40941.3|164
1615963200000|2021-03-17 06:40:00|40975.5|40955.5|40979.7|40959.7|40980.5|40960.5|40960.5|40940.5|85
1615963500000|2021-03-17 06:45:00|40983|40963|41006.3|40986.3|41027.2|41007.2|40983|40963|105
1615963800000|2021-03-17 06:50:00|41005.5|40985.5|40994.7|40974.7|41028|41008|40994.7|40974.7|99
1615964100000|2021-03-17 06:55:00|40995.5|40975.5|41005.5|40985.5|41037.2|41017.2|40990.5|40970.5|121
1615964400000|2021-03-17 07:00:00|41003|40983|40998.8|40978.8|41023|41003|40987.1|40967.1|75
1615964700000|2021-03-17 07:05:00|40996.3|40976.3|40980.5|40960.5|41005.5|40985.5|40978|40958|75
1615965000000|2021-03-17 07:10:00|40978|40958|40990.5|40970.5|40995.5|40975.5|40978|40958|62
1615965300000|2021-03-17 07:15:00|40993|40973|40941.3|40921.3|40995.5|40975.5|40941.3|40921.3|82
1615965600000|2021-03-17 07:20:00|40940.5|40920.5|40975.5|40955.5|40977.3|40957.3|40940.5|40920.5|75
1615965900000|2021-03-17 07:25:00|40973|40953|40988|40968|40989.8|40969.8|40960.5|40940.5|132
1615966200000|2021-03-17 07:30:00|40989.8|40969.8|40973|40953|40995.5|40975.5|40969.8|40949.8|69
1615966500000|2021-03-17 07:35:00|40978|40958|40975.5|40955.5|41001.3|40981.3|40958|40938|91
1615966800000|2021-03-17 07:40:00|40978|40958|40953|40933|40980.5|40960.5|40946.3|40926.3|69
1615967100000|2021-03-17 07:45:00|40955.5|40935.5|40978|40958|40988|40968|40955.5|40935.5|51
1615967400000|2021-03-17 07:50:00|40973.8|40953.8|40980.5|40960.5|40996.3|40976.3|40968|40948|56
1615967700000|2021-03-17 07:55:00|40983|40963|40938|40918|40990.5|40970.5|40928|40908|68
1615968000000|2021-03-17 08:00:00|40935.5|40915.5|40890.6|40870.6|40939.8|40919.8|40848|40828|248
1615968300000|2021-03-17 08:05:00|40888.1|40868.1|40895.6|40875.6|40938.1|40918.1|40858.1|40838.1|129
1615968600000|2021-03-17 08:10:00|40898.1|40878.1|40930.6|40910.6|40943.1|40923.1|40871.3|40851.3|103
1615968900000|2021-03-17 08:15:00|40935.6|40915.6|40940.6|40920.6|40953.1|40933.1|40903.1|40883.1|108
1615969200000|2021-03-17 08:20:00|40942.3|40922.3|40975.6|40955.6|40983.1|40963.1|40940.6|40920.6|91
1615969500000|2021-03-17 08:25:00|40978.1|40958.1|40933.8|40913.8|40978.1|40958.1|40924.8|40904.8|121
1615969800000|2021-03-17 08:30:00|40931.3|40911.3|40949.8|40929.8|40968.1|40948.1|40928.1|40908.1|62
1615970100000|2021-03-17 08:35:00|40953.1|40933.1|40963.1|40943.1|40983.1|40963.1|40924.8|40904.8|74
1615970400000|2021-03-17 08:40:00|40965.6|40945.6|40950.6|40930.6|40978.1|40958.1|40948.9|40928.9|50
1615970700000|2021-03-17 08:45:00|40948.1|40928.1|40945.6|40925.6|40964.8|40944.8|40945.6|40925.6|34
1615971000000|2021-03-17 08:50:00|40943.1|40923.1|40935.6|40915.6|40948.1|40928.1|40913.1|40893.1|73
1615971300000|2021-03-17 08:55:00|40933.9|40913.9|40913.1|40893.1|40933.9|40913.9|40913.1|40893.1|56
1615971600000|2021-03-17 09:00:00|40915.6|40895.6|40978.1|40958.1|40978.1|40958.1|40915.6|40895.6|96
1615971900000|2021-03-17 09:05:00|40976.4|40956.4|41110.7|41090.7|41161.5|41141.5|40973.1|40953.1|656
1615972200000|2021-03-17 09:10:00|41109|41089|41096.5|41076.5|41119|41099|41089.8|41069.8|164
1615972500000|2021-03-17 09:15:00|41099|41079|41066.5|41046.5|41106.5|41086.5|41066.5|41046.5|90
1615972800000|2021-03-17 09:20:00|41068.2|41048.2|41034|41014|41082.3|41062.3|41021.5|41001.5|153
1615973100000|2021-03-17 09:25:00|41038.2|41018.2|41106.5|41086.5|41109|41089|41019|40999|154
1615973400000|2021-03-17 09:30:00|41109|41089|41104|41084|41125.7|41105.7|41091.5|41071.5|159
1615973700000|2021-03-17 09:35:00|41102.3|41082.3|41091.5|41071.5|41126.5|41106.5|41083.1|41063.1|78
1615974000000|2021-03-17 09:40:00|41090.7|41070.7|41081.5|41061.5|41091.5|41071.5|41057.3|41037.3|82
1615974300000|2021-03-17 09:45:00|41086.5|41066.5|41069|41049|41091.5|41071.5|41064|41044|39
1615974600000|2021-03-17 09:50:00|41071.5|41051.5|41071.5|41051.5|41079|41059|41046.5|41026.5|73
1615974900000|2021-03-17 09:55:00|41063.1|41043.1|41106.5|41086.5|41114|41094|41059|41039|68
1615975200000|2021-03-17 10:00:00|41104|41084|41079|41059|41112.3|41092.3|41079|41059|73
1615975500000|2021-03-17 10:05:00|41076.5|41056.5|41134.8|41114.8|41149.9|41129.9|41053.1|41033.1|185
1615975800000|2021-03-17 10:10:00|41131.5|41111.5|41055.6|41035.6|41131.5|41111.5|41053.1|41033.1|83
1615976100000|2021-03-17 10:15:00|41057.3|41037.3|41076.5|41056.5|41084|41064|41054.8|41034.8|44
1615976400000|2021-03-17 10:20:00|41071.5|41051.5|41084|41064|41086.5|41066.5|41061.5|41041.5|34
1615976700000|2021-03-17 10:25:00|41085.7|41065.7|41084|41064|41106.5|41086.5|41074|41054|79
1615977000000|2021-03-17 10:30:00|41089|41069|41080.7|41060.7|41121.6|41101.6|41076.5|41056.5|68
1615977300000|2021-03-17 10:35:00|41081.5|41061.5|41069|41049|41095.7|41075.7|41069|41049|43
1615977600000|2021-03-17 10:40:00|41071.5|41051.5|41059|41039|41072.3|41052.3|41051.5|41031.5|35
1615977900000|2021-03-17 10:45:00|41057.3|41037.3|41041.5|41021.5|41077.3|41057.3|41032.3|41012.3|63
1615978200000|2021-03-17 10:50:00|41043.2|41023.2|41048.2|41028.2|41049.8|41029.8|41039.8|41019.8|27
1615978500000|2021-03-17 10:55:00|41049|41029|41049|41029|41066.5|41046.5|41031.5|41011.5|55
1615978800000|2021-03-17 11:00:00|41051.5|41031.5|41055.6|41035.6|41074|41054|41051.5|41031.5|70
1615979100000|2021-03-17 11:05:00|41058.2|41038.2|41066.5|41046.5|41069|41049|41031.5|41011.5|71
1615979400000|2021-03-17 11:10:00|41065.7|41045.7|41044|41024|41076.5|41056.5|41038.2|41018.2|79
1615979700000|2021-03-17 11:15:00|41046.5|41026.5|41004|40984|41046.5|41026.5|40982.3|40962.3|233
1615980000000|2021-03-17 11:20:00|41006.5|40986.5|40971.5|40951.5|41024|41004|40961.5|40941.5|111
1615980300000|2021-03-17 11:25:00|40970.7|40950.7|40949|40929|40970.7|40950.7|40939|40919|137
1615980600000|2021-03-17 11:30:00|40951.5|40931.5|40976.5|40956.5|40985.7|40965.7|40949|40929|137
1615980900000|2021-03-17 11:35:00|40978.2|40958.2|40923.2|40903.2|40982.3|40962.3|40906.5|40886.5|181
1615981200000|2021-03-17 11:40:00|40919.8|40899.8|40916.5|40896.5|40935.7|40915.7|40898.2|40878.2|144
1615981500000|2021-03-17 11:45:00|40918.2|40898.2|40899|40879|40919|40899|40883.9|40863.9|156
1615981800000|2021-03-17 11:50:00|40909|40889|40985.7|40965.7|40986.6|40966.6|40909|40889|148
1615982100000|2021-03-17 11:55:00|40989.1|40969.1|40984.8|40964.8|40989.8|40969.8|40961.5|40941.5|93
1615982400000|2021-03-17 12:00:00|40994|40974|40959|40939|41022.3|41002.3|40944|40924|185
1615982700000|2021-03-17 12:05:00|40956.5|40936.5|40948.9|40928.9|40969|40949|40930.5|40910.5|315
1615983000000|2021-03-17 12:10:00|40948.1|40928.1|40950.6|40930.6|40983.1|40963.1|40929.7|40909.7|288
1615983300000|2021-03-17 12:15:00|40948.9|40928.9|40950.6|40930.6|40950.6|40930.6|40928.9|40908.9|193
1615983600000|2021-03-17 12:20:00|40948.1|40928.1|40902.3|40882.3|41006.4|40986.4|40902.3|40882.3|187
1615983900000|2021-03-17 12:25:00|40904.8|40884.8|40945.6|40925.6|40955.6|40935.6|40903.1|40883.1|256
1615984200000|2021-03-17 12:30:00|40948.1|40928.1|40966.4|40946.4|40998.1|40978.1|40906.4|40886.4|422
1615984500000|2021-03-17 12:35:00|40972.3|40952.3|40983.1|40963.1|40990.6|40970.6|40948.1|40928.1|151
1615984800000|2021-03-17 12:40:00|40980.6|40960.6|40978.1|40958.1|40988.1|40968.1|40960.6|40940.6|127
1615985100000|2021-03-17 12:45:00|40980.6|40960.6|40976.4|40956.4|41008.1|40988.1|40963.1|40943.1|159
1615985400000|2021-03-17 12:50:00|40975.6|40955.6|40958.1|40938.1|40978.1|40958.1|40953.1|40933.1|135
1615985700000|2021-03-17 12:55:00|40960.6|40940.6|40988.1|40968.1|41009.8|40989.8|40958.1|40938.1|201
1615986000000|2021-03-17 13:00:00|40985.6|40965.6|40873.1|40853.1|40985.6|40965.6|40858.9|40838.9|563
1615986300000|2021-03-17 13:05:00|40868.9|40848.9|40853.1|40833.1|40893.1|40873.1|40823.1|40803.1|309
1615986600000|2021-03-17 13:10:00|40854.8|40834.8|40880.6|40860.6|40908.1|40888.1|40850.6|40830.6|220
1615986900000|2021-03-17 13:15:00|40882.3|40862.3|40898.1|40878.1|40923.1|40903.1|40878.1|40858.1|163
1615987200000|2021-03-17 13:20:00|40899.8|40879.8|40963.9|40943.9|40978.1|40958.1|40880.6|40860.6|264
1615987500000|2021-03-17 13:25:00|40965.6|40945.6|41023.1|41003.1|41053.1|41033.1|40965.6|40945.6|381
1615987800000|2021-03-17 13:30:00|41021.4|41001.4|40995.6|40975.6|41029.8|41009.8|40978.1|40958.1|362
1615988100000|2021-03-17 13:35:00|40993.9|40973.9|41024.8|41004.8|41028.1|41008.1|40983.1|40963.1|281
1615988400000|2021-03-17 13:40:00|41025.6|41005.6|41058.9|41038.9|41058.9|41038.9|41023.1|41003.1|260
1615988700000|2021-03-17 13:45:00|41064.8|41044.8|41028.1|41008.1|41088.1|41068.1|41028.1|41008.1|308
1615989000000|2021-03-17 13:50:00|41027.3|41007.3|41063.1|41043.1|41068.1|41048.1|41018.1|40998.1|233
1615989300000|2021-03-17 13:55:00|41060.6|41040.6|41048.1|41028.1|41063.1|41043.1|41028.1|41008.1|185
1615989600000|2021-03-17 14:00:00|41046.4|41026.4|41123.1|41103.1|41128.1|41108.1|41043.1|41023.1|397
1615989900000|2021-03-17 14:05:00|41120.6|41100.6|41083.1|41063.1|41125.6|41105.6|41053.9|41033.9|358
1615990200000|2021-03-17 14:10:00|41083.9|41063.9|41123.1|41103.1|41130.6|41110.6|41083.1|41063.1|232
1615990500000|2021-03-17 14:15:00|41128.1|41108.1|41151.5|41131.5|41176.5|41156.5|41123.1|41103.1|562
1615990800000|2021-03-17 14:20:00|41154|41134|41166.5|41146.5|41202.4|41182.4|41154|41134|461
1615991100000|2021-03-17 14:25:00|41170.7|41150.7|41260.7|41240.7|41260.7|41240.7|41170.7|41150.7|556
1615991400000|2021-03-17 14:30:00|41259|41239|41204|41184|41276.5|41256.5|41204|41184|462
1615991700000|2021-03-17 14:35:00|41204.8|41184.8|41175.6|41155.6|41211.5|41191.5|41146.4|41126.4|374
1615992000000|2021-03-17 14:40:00|41173.9|41153.9|41130.6|41110.6|41200.6|41180.6|41128.1|41108.1|393
1615992300000|2021-03-17 14:45:00|41128.1|41108.1|41100.6|41080.6|41130.6|41110.6|41091.4|41071.4|350
1615992600000|2021-03-17 14:50:00|41095.6|41075.6|41110.6|41090.6|41125.6|41105.6|41093.9|41073.9|174
1615992900000|2021-03-17 14:55:00|41108.1|41088.1|41055.6|41035.6|41113.1|41093.1|41055.6|41035.6|278
1615993200000|2021-03-17 15:00:00|41058.1|41038.1|41138.1|41118.1|41138.1|41118.1|41058.1|41038.1|389
1615993500000|2021-03-17 15:05:00|41133.9|41113.9|41093.1|41073.1|41138.1|41118.1|41088.1|41068.1|229
1615993800000|2021-03-17 15:10:00|41094.8|41074.8|41078.9|41058.9|41123.1|41103.1|41078.9|41058.9|187
1615994100000|2021-03-17 15:15:00|41075.6|41055.6|41078.1|41058.1|41100.6|41080.6|41063.1|41043.1|188
1615994400000|2021-03-17 15:20:00|41079.8|41059.8|41078.9|41058.9|41118.1|41098.1|41073.1|41053.1|149
1615994700000|2021-03-17 15:25:00|41081.4|41061.4|41068.9|41048.9|41092.3|41072.3|41058.1|41038.1|147
1615995000000|2021-03-17 15:30:00|41070.6|41050.6|41073.1|41053.1|41080.6|41060.6|41053.1|41033.1|183
1615995300000|2021-03-17 15:35:00|41074.8|41054.8|41089|41069|41108.1|41088.1|41074.8|41054.8|126
1615995600000|2021-03-17 15:40:00|41090.6|41070.6|41097.3|41077.3|41097.3|41077.3|41073.1|41053.1|83
1615995900000|2021-03-17 15:45:00|41098.1|41078.1|41140.6|41120.6|41168.1|41148.1|41098.1|41078.1|296
1615996200000|2021-03-17 15:50:00|41143.1|41123.1|41163.1|41143.1|41193.1|41173.1|41143.1|41123.1|304
1615996500000|2021-03-17 15:55:00|41165.6|41145.6|41118.1|41098.1|41173.1|41153.1|41108.1|41088.1|272
1615996800000|2021-03-17 16:00:00|41119.8|41099.8|41150.7|41130.7|41163.2|41143.2|41118.1|41098.1|202
1615997100000|2021-03-17 16:05:00|41149|41129|41179.8|41159.8|41213.2|41193.2|41148.2|41128.2|386
1615997400000|2021-03-17 16:10:00|41181.5|41161.5|41203.2|41183.2|41253.2|41233.2|41180.7|41160.7|427
1615997700000|2021-03-17 16:15:00|41201.5|41181.5|41210.7|41190.7|41223.2|41203.2|41190.7|41170.7|158
1615998000000|2021-03-17 16:20:00|41208.2|41188.2|41239|41219|41246.5|41226.5|41208.2|41188.2|410
1615998300000|2021-03-17 16:25:00|41237.3|41217.3|41209|41189|41241.5|41221.5|41201.5|41181.5|212
1615998600000|2021-03-17 16:30:00|41210.7|41190.7|41226.5|41206.5|41259.8|41239.8|41210.7|41190.7|249
1615998900000|2021-03-17 16:35:00|41229|41209|41206.5|41186.5|41235.7|41215.7|41199|41179|149
1615999200000|2021-03-17 16:40:00|41232.4|41212.4|41184.8|41164.8|41245.7|41225.7|41184.8|41164.8|295
1615999500000|2021-03-17 16:45:00|41189|41169|41164|41144|41198.2|41178.2|41152.3|41132.3|314
1615999800000|2021-03-17 16:50:00|41168.2|41148.2|41238.2|41218.2|41238.2|41218.2|41168.2|41148.2|188
1616000100000|2021-03-17 16:55:00|41235.7|41215.7|41215.7|41195.7|41238.2|41218.2|41173.2|41153.2|646
1616000400000|2021-03-17 17:00:00|41214|41194|41258.2|41238.2|41258.2|41238.2|41201.5|41181.5|266
1616000700000|2021-03-17 17:05:00|41255.7|41235.7|41263.2|41243.2|41263.2|41243.2|41238.2|41218.2|111
1616001000000|2021-03-17 17:10:00|41258.2|41238.2|41280.7|41260.7|41293.2|41273.2|41253.2|41233.2|240
1616001300000|2021-03-17 17:15:00|41282.4|41262.4|41258.2|41238.2|41293.2|41273.2|41248.2|41228.2|255
1616001600000|2021-03-17 17:20:00|41260.7|41240.7|41280.7|41260.7|41292.4|41272.4|41258.2|41238.2|135
1616001900000|2021-03-17 17:25:00|41278.2|41258.2|41298.2|41278.2|41304.1|41284.1|41270.7|41250.7|145
1616002200000|2021-03-17 17:30:00|41296.5|41276.5|41283.2|41263.2|41300.7|41280.7|41278.2|41258.2|114
1616002500000|2021-03-17 17:35:00|41285.7|41265.7|41290.7|41270.7|41293.2|41273.2|41285.7|41265.7|54
1616002800000|2021-03-17 17:40:00|41288.2|41268.2|41272.4|41252.4|41293.2|41273.2|41268.2|41248.2|88
1616003100000|2021-03-17 17:45:00|41273.2|41253.2|41253.2|41233.2|41273.2|41253.2|41248.2|41228.2|104
1616003400000|2021-03-17 17:50:00|41250.7|41230.7|41227.3|41207.3|41250.7|41230.7|41227.3|41207.3|70
1616003700000|2021-03-17 17:55:00|41229|41209|41215.7|41195.7|41229|41209|41208.2|41188.2|102
1616004000000|2021-03-17 18:00:00|41236|41216|41287.4|41267.4|41410.7|41390.7|41233.2|41213.2|624
1616004300000|2021-03-17 18:05:00|41290.7|41270.7|41329|41309|41410.7|41390.7|41290.7|41270.7|264
1616004600000|2021-03-17 18:10:00|41330.7|41310.7|41390.7|41370.7|41390.7|41370.7|41319.9|41299.9|286
1616004900000|2021-03-17 18:15:00|41392.4|41372.4|41411.6|41391.6|41429.1|41409.1|41378.2|41358.2|716
1616005200000|2021-03-17 18:20:00|41413.2|41393.2|41377.4|41357.4|41429.1|41409.1|41372.4|41352.4|309
1616005500000|2021-03-17 18:25:00|41380.7|41360.7|41389.9|41369.9|41415.7|41395.7|41365.7|41345.7|201
1616005800000|2021-03-17 18:30:00|41391.6|41371.6|41417.4|41397.4|41436.6|41416.6|41377.4|41357.4|342
1616006100000|2021-03-17 18:35:00|41415.7|41395.7|41484.9|41464.9|41494.9|41474.9|41413.2|41393.2|353
1616006400000|2021-03-17 18:40:00|41486.6|41466.6|41592.4|41572.4|41594.9|41574.9|41484.9|41464.9|584
1616006700000|2021-03-17 18:45:00|41594.9|41574.9|41532.4|41512.4|41621.6|41601.6|41517.4|41497.4|386
1616007000000|2021-03-17 18:50:00|41530.7|41510.7|41517.4|41497.4|41542.4|41522.4|41506.6|41486.6|192
1616007300000|2021-03-17 18:55:00|41514.9|41494.9|41515.7|41495.7|41529.1|41509.1|41474|41454|259
1616007600000|2021-03-17 19:00:00|41517.4|41497.4|41529.9|41509.9|41542.3|41522.3|41510.7|41490.7|117
1616007900000|2021-03-17 19:05:00|41526.5|41506.5|41531.5|41511.5|41540.7|41520.7|41519.9|41499.9|148
1616008200000|2021-03-17 19:10:00|41530.7|41510.7|41495.8|41475.8|41530.7|41510.7|41483.3|41463.3|159
1616008500000|2021-03-17 19:15:00|41497.4|41477.4|41475.7|41455.7|41511.6|41491.6|41475.7|41455.7|86
1616008800000|2021-03-17 19:20:00|41477.4|41457.4|41458.3|41438.3|41479.9|41459.9|41454.1|41434.1|87
1616009100000|2021-03-17 19:25:00|41459.1|41439.1|41494.1|41474.1|41497.4|41477.4|41459.1|41439.1|103
1616009400000|2021-03-17 19:30:00|41496.6|41476.6|41544.1|41524.1|41544.1|41524.1|41489.1|41469.1|132
1616009700000|2021-03-17 19:35:00|41542.4|41522.4|41503.3|41483.3|41542.4|41522.4|41503.3|41483.3|66
1616010000000|2021-03-17 19:40:00|41501.6|41481.6|41479.1|41459.1|41531.6|41511.6|41479.1|41459.1|80
1616010300000|2021-03-17 19:45:00|41479.9|41459.9|41490.8|41470.8|41503.3|41483.3|41472.4|41452.4|75
1616010600000|2021-03-17 19:50:00|41488.3|41468.3|41459.1|41439.1|41488.3|41468.3|41438.3|41418.3|128
1616010900000|2021-03-17 19:55:00|41460.8|41440.8|41474.1|41454.1|41476.6|41456.6|41451.6|41431.6|79
1616011200000|2021-03-17 20:00:00|41475.8|41455.8|41471.6|41451.6|41494.1|41474.1|41471.6|41451.6|75
1616011500000|2021-03-17 20:05:00|41474.1|41454.1|41471.6|41451.6|41476.6|41456.6|41469.1|41449.1|26
1616011800000|2021-03-17 20:10:00|41467.4|41447.4|41481.6|41461.6|41481.6|41461.6|41464|41444|31
1616012100000|2021-03-17 20:15:00|41478.3|41458.3|41480.8|41460.8|41487.4|41467.4|41478.3|41458.3|23
1616012400000|2021-03-17 20:20:00|41478.3|41458.3|41476.6|41456.6|41478.3|41458.3|41471.6|41451.6|26
1616012700000|2021-03-17 20:25:00|41473.3|41453.3|41482.4|41462.4|41486.6|41466.6|41473.3|41453.3|21
1616013000000|2021-03-17 20:30:00|41484.9|41464.9|41486.6|41466.6|41487.4|41467.4|41481.6|41461.6|38
1616013300000|2021-03-17 20:35:00|41484.1|41464.1|41476.6|41456.6|41486.6|41466.6|41471.6|41451.6|29
1616013600000|2021-03-17 20:40:00|41475.8|41455.8|41481.6|41461.6|41484.1|41464.1|41471.6|41451.6|21
1616013900000|2021-03-17 20:45:00|41483.3|41463.3|41481.6|41461.6|41506.6|41486.6|41481.6|41461.6|44
1616014200000|2021-03-17 20:50:00|41486.6|41466.6|41474.9|41454.9|41494.1|41474.1|41471.6|41451.6|49
1616014500000|2021-03-17 20:55:00|41471.6|41451.6|41467.4|41447.4|41476.6|41456.6|41463.2|41443.2|33
1616018400000|2021-03-17 22:00:00|41443.4|41423.4|41499.1|41479.1|41504.1|41484.1|41443.4|41423.4|69
1616018700000|2021-03-17 22:05:00|41497.4|41477.4|41472.4|41452.4|41499.1|41479.1|41469.1|41449.1|45
1616019000000|2021-03-17 22:10:00|41473.2|41453.2|41479.1|41459.1|41484.9|41464.9|41473.2|41453.2|14
1616019300000|2021-03-17 22:15:00|41477.4|41457.4|41479.1|41459.1|41486.6|41466.6|41476.6|41456.6|15
1616019600000|2021-03-17 22:20:00|41484.9|41464.9|41496.6|41476.6|41496.6|41476.6|41484.9|41464.9|6
1616019900000|2021-03-17 22:25:00|41499.1|41479.1|41504.1|41484.1|41511.6|41491.6|41499.1|41479.1|13
1616020200000|2021-03-17 22:30:00|41506.6|41486.6|41508.3|41488.3|41514.1|41494.1|41506.6|41486.6|22
1616020500000|2021-03-17 22:35:00|41506.6|41486.6|41515|41495|41515|41495|41506.6|41486.6|11
1616020800000|2021-03-17 22:40:00|41513.3|41493.3|41509.1|41489.1|41514.1|41494.1|41504.1|41484.1|12
1616021100000|2021-03-17 22:45:00|41506.6|41486.6|41498.3|41478.3|41506.6|41486.6|41493.2|41473.2|16
1616021400000|2021-03-17 22:50:00|41499.1|41479.1|41516.6|41496.6|41516.6|41496.6|41499.1|41479.1|11
1616021700000|2021-03-17 22:55:00|41517.5|41497.5|41509.1|41489.1|41521.6|41501.6|41506.6|41486.6|16
1616022000000|2021-03-17 23:00:00|41510.8|41490.8|41497.4|41477.4|41510.8|41490.8|41497.4|41477.4|22
1616022300000|2021-03-17 23:05:00|41499.9|41479.9|41501.6|41481.6|41507.5|41487.5|41497.4|41477.4|26
1616022600000|2021-03-17 23:10:00|41499.1|41479.1|41494.1|41474.1|41505.7|41485.7|41492.4|41472.4|31
1616022900000|2021-03-17 23:15:00|41496.6|41476.6|41486.6|41466.6|41496.6|41476.6|41483.2|41463.2|26
1616023200000|2021-03-17 23:20:00|41489.1|41469.1|41495.8|41475.8|41495.8|41475.8|41489.1|41469.1|12
1616023500000|2021-03-17 23:25:00|41502.5|41482.5|41509.1|41489.1|41509.1|41489.1|41501.6|41481.6|15
1616023800000|2021-03-17 23:30:00|41512.5|41492.5|41524.1|41504.1|41536.6|41516.6|41512.5|41492.5|34
1616024100000|2021-03-17 23:35:00|41521.6|41501.6|41527.4|41507.4|41527.4|41507.4|41521.6|41501.6|52
1616024400000|2021-03-17 23:40:00|41533.3|41513.3|41544.9|41524.9|41544.9|41524.9|41533.3|41513.3|45
1616024700000|2021-03-17 23:45:00|41549.9|41529.9|41539.9|41519.9|41549.9|41529.9|41539.9|41519.9|40
1616025000000|2021-03-17 23:50:00|41538.2|41518.2|41539.1|41519.1|41556.6|41536.6|41534.9|41514.9|54
1616025300000|2021-03-17 23:55:00|41536.6|41516.6|41534.9|41514.9|41541.6|41521.6|41531.6|41511.6|26
1616025600000|2021-03-18 00:00:00|41536.6|41516.6|41556.6|41536.6|41557.4|41537.4|41524.1|41504.1|79
1616025900000|2021-03-18 00:05:00|41559.1|41539.1|41566.6|41546.6|41571.6|41551.6|41549.1|41529.1|51
1616026200000|2021-03-18 00:10:00|41564.9|41544.9|41566.6|41546.6|41566.6|41546.6|41554.1|41534.1|37
1616026500000|2021-03-18 00:15:00|41567.4|41547.4|41579.1|41559.1|41581.6|41561.6|41566.6|41546.6|61
1616026800000|2021-03-18 00:20:00|41576.6|41556.6|41546.6|41526.6|41576.6|41556.6|41546.6|41526.6|60
1616027100000|2021-03-18 00:25:00|41544.1|41524.1|41535.8|41515.8|41546.6|41526.6|41534.1|41514.1|53
1616027400000|2021-03-18 00:30:00|41536.6|41516.6|41509.1|41489.1|41549.1|41529.1|41509.1|41489.1|82
1616027700000|2021-03-18 00:35:00|41508.3|41488.3|41514.1|41494.1|41529.1|41509.1|41506.6|41486.6|49
1616028000000|2021-03-18 00:40:00|41515.8|41495.8|41506.6|41486.6|41516.6|41496.6|41501.6|41481.6|34
1616028300000|2021-03-18 00:45:00|41509.1|41489.1|41500.8|41480.8|41519.1|41499.1|41500.8|41480.8|51
1616028600000|2021-03-18 00:50:00|41499.1|41479.1|41461.6|41441.6|41499.1|41479.1|41456.6|41436.6|153
1616028900000|2021-03-18 00:55:00|41466.6|41446.6|41446.6|41426.6|41477.4|41457.4|41431.6|41411.6|163
1616029200000|2021-03-18 01:00:00|41438.3|41418.3|41469.1|41449.1|41538.3|41518.3|41436.6|41416.6|441
1616029500000|2021-03-18 01:05:00|41468.3|41448.3|41416.6|41396.6|41500.8|41480.8|41413.3|41393.3|189
1616029800000|2021-03-18 01:10:00|41414.1|41394.1|41439.9|41419.9|41446.6|41426.6|41401.6|41381.6|177
1616030100000|2021-03-18 01:15:00|41441.6|41421.6|41469.1|41449.1|41481.6|41461.6|41439.9|41419.9|131
1616030400000|2021-03-18 01:20:00|41466.6|41446.6|41409.1|41389.1|41466.6|41446.6|41399.1|41379.1|126
1616030700000|2021-03-18 01:25:00|41404.1|41384.1|41381.6|41361.6|41406.6|41386.6|41366.6|41346.6|240
1616031000000|2021-03-18 01:30:00|41379.1|41359.1|41351.6|41331.6|41401.6|41381.6|41336.6|41316.6|265
1616031300000|2021-03-18 01:35:00|41356.6|41336.6|41399.1|41379.1|41416.6|41396.6|41356.6|41336.6|175
1616031600000|2021-03-18 01:40:00|41396.6|41376.6|41363.3|41343.3|41407.4|41387.4|41351.6|41331.6|111
1616031900000|2021-03-18 01:45:00|41365.8|41345.8|41411.6|41391.6|41411.6|41391.6|41365.8|41345.8|73
1616032200000|2021-03-18 01:50:00|41415.8|41395.8|41428.3|41408.3|41435.8|41415.8|41409.1|41389.1|103
1616032500000|2021-03-18 01:55:00|41430|41410|41412.5|41392.5|41448.3|41428.3|41412.5|41392.5|86
1616032800000|2021-03-18 02:00:00|41411.6|41391.6|41374.1|41354.1|41429.1|41409.1|41374.1|41354.1|48
1616033100000|2021-03-18 02:05:00|41375.8|41355.8|41334.1|41314.1|41386.6|41366.6|41309.1|41289.1|142
1616033400000|2021-03-18 02:10:00|41336.6|41316.6|41329.1|41309.1|41351.6|41331.6|41310|41290|131
1616033700000|2021-03-18 02:15:00|41324.1|41304.1|41331.6|41311.6|41339.1|41319.1|41321.6|41301.6|31
1616034000000|2021-03-18 02:20:00|41329.1|41309.1|41326.6|41306.6|41339.1|41319.1|41325|41305|64
1616034300000|2021-03-18 02:25:00|41325.8|41305.8|41344.1|41324.1|41346.6|41326.6|41316.6|41296.6|44
1616034600000|2021-03-18 02:30:00|41346.6|41326.6|41296.6|41276.6|41356.6|41336.6|41289.1|41269.1|161
1616034900000|2021-03-18 02:35:00|41299.1|41279.1|41240|41220|41315|41295|41237.5|41217.5|156
1616035200000|2021-03-18 02:40:00|41239.1|41219.1|41255|41235|41256.6|41236.6|41209.1|41189.1|199
1616035500000|2021-03-18 02:45:00|41251.6|41231.6|41253.3|41233.3|41259.1|41239.1|41231.6|41211.6|106
1616035800000|2021-03-18 02:50:00|41255.8|41235.8|41260.8|41240.8|41268.3|41248.3|41226.6|41206.6|122
1616036100000|2021-03-18 02:55:00|41259.1|41239.1|41288.3|41268.3|41298.3|41278.3|41255.8|41235.8|105
1616036400000|2021-03-18 03:00:00|41290.8|41270.8|41260.8|41240.8|41295.8|41275.8|41258.3|41238.3|103
1616036700000|2021-03-18 03:05:00|41258.3|41238.3|41238.3|41218.3|41263.3|41243.3|41225.8|41205.8|106
1616037000000|2021-03-18 03:10:00|41240|41220|41181.6|41161.6|41245.8|41225.8|41181.6|41161.6|190
1616037300000|2021-03-18 03:15:00|41179.1|41159.1|41183.3|41163.3|41204.1|41184.1|41175|41155|143
1616037600000|2021-03-18 03:20:00|41185.8|41165.8|41161.6|41141.6|41188.3|41168.3|41154.9|41134.9|141
1616037900000|2021-03-18 03:25:00|41160.8|41140.8|41120.8|41100.8|41160.8|41140.8|41100.8|41080.8|277
1616038200000|2021-03-18 03:30:00|41119.1|41099.1|41135.8|41115.8|41153.3|41133.3|41118.3|41098.3|102
1616038500000|2021-03-18 03:35:00|41134.1|41114.1|41120.8|41100.8|41143.3|41123.3|41115.8|41095.8|64
1616038800000|2021-03-18 03:40:00|41118.3|41098.3|41130|41110|41133.3|41113.3|41115.8|41095.8|56
1616039100000|2021-03-18 03:45:00|41130.8|41110.8|41115.8|41095.8|41130.8|41110.8|41115.8|41095.8|32
1616039400000|2021-03-18 03:50:00|41118.3|41098.3|41103.3|41083.3|41120.8|41100.8|41095.8|41075.8|44
1616039700000|2021-03-18 03:55:00|41100.8|41080.8|41118.3|41098.3|41125.8|41105.8|41098.3|41078.3|64
1616040000000|2021-03-18 04:00:00|41122.5|41102.5|41123.3|41103.3|41123.3|41103.3|41110|41090|38
1616040300000|2021-03-18 04:05:00|41125.8|41105.8|41123.3|41103.3|41143.3|41123.3|41123.3|41103.3|84
1616040600000|2021-03-18 04:10:00|41125.8|41105.8|41073.3|41053.3|41128.3|41108.3|41070|41050|86
1616040900000|2021-03-18 04:15:00|41070|41050|41055.8|41035.8|41072.5|41052.5|41043.3|41023.3|95
1616041200000|2021-03-18 04:20:00|41053.3|41033.3|41060|41040|41065.8|41045.8|41045.8|41025.8|53
1616041500000|2021-03-18 04:25:00|41063.3|41043.3|41058.3|41038.3|41068.3|41048.3|41058.3|41038.3|22
1616041800000|2021-03-18 04:30:00|41056.6|41036.6|41056.6|41036.6|41063.3|41043.3|41053.3|41033.3|49
1616042100000|2021-03-18 04:35:00|41058.3|41038.3|41073.3|41053.3|41073.3|41053.3|41058.3|41038.3|40
1616042400000|2021-03-18 04:40:00|41078.3|41058.3|41060|41040|41078.3|41058.3|41053.3|41033.3|57
1616042700000|2021-03-18 04:45:00|41060.8|41040.8|41080.8|41060.8|41115|41095|41059.1|41039.1|126
1616043000000|2021-03-18 04:50:00|41082.5|41062.5|41088.3|41068.3|41089.2|41069.2|41079.2|41059.2|27
1616043300000|2021-03-18 04:55:00|41090.8|41070.8|41118.3|41098.3|41119.2|41099.2|41090.8|41070.8|74
1616043600000|2021-03-18 05:00:00|41117.5|41097.5|41088.3|41068.3|41122.5|41102.5|41085.8|41065.8|80
1616043900000|2021-03-18 05:05:00|41090.8|41070.8|41097.5|41077.5|41100.8|41080.8|41076.6|41056.6|32
1616044200000|2021-03-18 05:10:00|41095.8|41075.8|41097.5|41077.5|41097.5|41077.5|41080.8|41060.8|22
1616044500000|2021-03-18 05:15:00|41095.8|41075.8|41140|41120|41157.5|41137.5|41092.5|41072.5|84
1616044800000|2021-03-18 05:20:00|41139.1|41119.1|41143.3|41123.3|41153.3|41133.3|41138.3|41118.3|39
1616045100000|2021-03-18 05:25:00|41145.8|41125.8|41140.8|41120.8|41151.7|41131.7|41135.8|41115.8|20
1616045400000|2021-03-18 05:30:00|41142.5|41122.5|41100.8|41080.8|41143.3|41123.3|41025|41005|277
1616045700000|2021-03-18 05:35:00|41102.5|41082.5|41035.8|41015.8|41105.8|41085.8|41030|41010|178
1616046000000|2021-03-18 05:40:00|41034.2|41014.2|40997.5|40977.5|41045|41025|40987.5|40967.5|209
1616046300000|2021-03-18 05:45:00|40992.5|40972.5|41012.5|40992.5|41015|40995|40960|40940|183
1616046600000|2021-03-18 05:50:00|41010|40990|41030|41010|41030|41010|40970.8|40950.8|122
1616046900000|2021-03-18 05:55:00|41032.5|41012.5|41010|40990|41047.5|41027.5|41009.2|40989.2|125
1616047200000|2021-03-18 06:00:00|41008.3|40988.3|40945|40925|41008.3|40988.3|40926.7|40906.7|301
1616047500000|2021-03-18 06:05:00|40946.7|40926.7|40987.5|40967.5|41000|40980|40940|40920|145
1616047800000|2021-03-18 06:10:00|40985|40965|40979.2|40959.2|41010|40990|40979.2|40959.2|149
1616048100000|2021-03-18 06:15:00|40977.5|40957.5|41012.5|40992.5|41017.5|40997.5|40953.3|40933.3|127
1616048400000|2021-03-18 06:20:00|41010|40990|41107.5|41087.5|41109.2|41089.2|41010|40990|158
1616048700000|2021-03-18 06:25:00|41109.2|41089.2|41102.5|41082.5|41137.5|41117.5|41090|41070|162
1616049000000|2021-03-18 06:30:00|41100.8|41080.8|41149.2|41129.2|41154.2|41134.2|41090|41070|136
1616049300000|2021-03-18 06:35:00|41147.5|41127.5|41128.3|41108.3|41149.2|41129.2|41120|41100|94
1616049600000|2021-03-18 06:40:00|41130.8|41110.8|41086.7|41066.7|41137.5|41117.5|41086.7|41066.7|98
1616049900000|2021-03-18 06:45:00|41085.8|41065.8|41086.7|41066.7|41105.8|41085.8|41050.8|41030.8|187
1616050200000|2021-03-18 06:50:00|41088.3|41068.3|41078.3|41058.3|41109.2|41089.2|41076.7|41056.7|97
1616050500000|2021-03-18 06:55:00|41076.7|41056.7|41104.2|41084.2|41104.2|41084.2|41076.7|41056.7|66
1616050800000|2021-03-18 07:00:00|41101.7|41081.7|41135.8|41115.8|41169.2|41149.2|41099.2|41079.2|153
1616051100000|2021-03-18 07:05:00|41137.5|41117.5|41061.7|41041.7|41154.2|41134.2|41042.5|41022.5|159
1616051400000|2021-03-18 07:10:00|41062.5|41042.5|41082.5|41062.5|41082.5|41062.5|41060|41040|74
1616051700000|2021-03-18 07:15:00|41080.8|41060.8|41065|41045|41105|41085|41062.5|41042.5|83
1616052000000|2021-03-18 07:20:00|41070|41050|40980|40960|41070|41050|40980|40960|205
1616052300000|2021-03-18 07:25:00|40975|40955|40972.5|40952.5|40999.2|40979.2|40945.8|40925.8|205
1616052600000|2021-03-18 07:30:00|40975|40955|40920|40900|40977.5|40957.5|40896.7|40876.7|208
1616052900000|2021-03-18 07:35:00|40917.5|40897.5|40955|40935|40959.2|40939.2|40892.5|40872.5|220
1616053200000|2021-03-18 07:40:00|40950|40930|40925|40905|40955|40935|40917.5|40897.5|90
1616053500000|2021-03-18 07:45:00|40920|40900|40947.5|40927.5|40960.8|40940.8|40920|40900|144
1616053800000|2021-03-18 07:50:00|40945|40925|41019.2|40999.2|41021.7|41001.7|40945|40925|197
1616054100000|2021-03-18 07:55:00|41020|41000|41032.5|41012.5|41047.5|41027.5|41000|40980|192
1616054400000|2021-03-18 08:00:00|41037.5|41017.5|41007.5|40987.5|41042.5|41022.5|40945|40925|216
1616054700000|2021-03-18 08:05:00|41009.2|40989.2|41022.5|41002.5|41047.5|41027.5|41009.2|40989.2|140
1616055000000|2021-03-18 08:10:00|41020|41000|41040|41020|41041.7|41021.7|41000|40980|93
1616055300000|2021-03-18 08:15:00|41037.5|41017.5|41060|41040|41100|41080|41036.7|41016.7|142
1616055600000|2021-03-18 08:20:00|41057.5|41037.5|41116.7|41096.7|41116.7|41096.7|41057.5|41037.5|140
1616055900000|2021-03-18 08:25:00|41119.2|41099.2|41039.2|41019.2|41136.7|41116.7|41039.2|41019.2|180
1616056200000|2021-03-18 08:30:00|41041.7|41021.7|41040.8|41020.8|41066.7|41046.7|41024.2|41004.2|85
1616056500000|2021-03-18 08:35:00|41038.3|41018.3|41070|41050|41082.5|41062.5|41015|40995|102
1616056800000|2021-03-18 08:40:00|41074.2|41054.2|41094.2|41074.2|41112.5|41092.5|41060|41040|234
1616057100000|2021-03-18 08:45:00|41095.9|41075.9|40936.7|40916.7|41111.7|41091.7|40928.4|40908.4|278
1616057400000|2021-03-18 08:50:00|40931.7|40911.7|40971.7|40951.7|40971.7|40951.7|40840.9|40820.9|446
1616057700000|2021-03-18 08:55:00|40973.4|40953.4|41007.5|40987.5|41035|41015|40955.9|40935.9|180
1616058000000|2021-03-18 09:00:00|41008.4|40988.4|41024.2|41004.2|41046.7|41026.7|40980.9|40960.9|163
1616058300000|2021-03-18 09:05:00|41022.5|41002.5|41085|41065|41091.7|41071.7|41022.5|41002.5|131
1616058600000|2021-03-18 09:10:00|41084.2|41064.2|41124.2|41104.2|41143.4|41123.4|41069.2|41049.2|152
1616058900000|2021-03-18 09:15:00|41121.7|41101.7|41179.2|41159.2|41199.2|41179.2|41121.7|41101.7|203
1616059200000|2021-03-18 09:20:00|41180.9|41160.9|41199.2|41179.2|41253.4|41233.4|41173.4|41153.4|186
1616059500000|2021-03-18 09:25:00|41200.9|41180.9|41239.2|41219.2|41241.7|41221.7|41185|41165|116
1616059800000|2021-03-18 09:30:00|41236.7|41216.7|41241.7|41221.7|41284.2|41264.2|41234.2|41214.2|172
1616060100000|2021-03-18 09:35:00|41239.2|41219.2|41229.2|41209.2|41269.2|41249.2|41225|41205|97
1616060400000|2021-03-18 09:40:00|41227.5|41207.5|41211.7|41191.7|41228.4|41208.4|41198.4|41178.4|114
1616060700000|2021-03-18 09:45:00|41215|41195|41231.7|41211.7|41231.7|41211.7|41189.2|41169.2|73
1616061000000|2021-03-18 09:50:00|41229.2|41209.2|41216.7|41196.7|41246.7|41226.7|41211.7|41191.7|105
1616061300000|2021-03-18 09:55:00|41218.4|41198.4|41235|41215|41244.2|41224.2|41208.4|41188.4|51
1616061600000|2021-03-18 10:00:00|41234.2|41214.2|41216.7|41196.7|41234.2|41214.2|41201.7|41181.7|77
1616061900000|2021-03-18 10:05:00|41218.4|41198.4|41221.7|41201.7|41244.2|41224.2|41218.4|41198.4|63
1616062200000|2021-03-18 10:10:00|41223.4|41203.4|41191.7|41171.7|41236.7|41216.7|41189.2|41169.2|62
1616062500000|2021-03-18 10:15:00|41189.2|41169.2|41212.5|41192.5|41215|41195|41181.7|41161.7|67
1616062800000|2021-03-18 10:20:00|41215|41195|41203.4|41183.4|41241.7|41221.7|41200|41180|62
1616063100000|2021-03-18 10:25:00|41202.5|41182.5|41224.2|41204.2|41225|41205|41191.7|41171.7|33
1616063400000|2021-03-18 10:30:00|41221.7|41201.7|41308.4|41288.4|41310|41290|41221.7|41201.7|129
1616063700000|2021-03-18 10:35:00|41310.9|41290.9|41291.7|41271.7|41319.2|41299.2|41267.5|41247.5|121
1616064000000|2021-03-18 10:40:00|41287.5|41267.5|41281.7|41261.7|41289.2|41269.2|41247.5|41227.5|70
1616064300000|2021-03-18 10:45:00|41280.9|41260.9|41294.2|41274.2|41310.9|41290.9|41280.9|41260.9|93
1616064600000|2021-03-18 10:50:00|41295|41275|41356.7|41336.7|41373.4|41353.4|41291.7|41271.7|185
1616064900000|2021-03-18 10:55:00|41361.7|41341.7|41367.5|41347.5|41384.2|41364.2|41350|41330|143
1616065200000|2021-03-18 11:00:00|41368.4|41348.4|41382.5|41362.5|41420|41400|41363.4|41343.4|214
1616065500000|2021-03-18 11:05:00|41380.9|41360.9|41377.5|41357.5|41411.7|41391.7|41361.7|41341.7|128
1616065800000|2021-03-18 11:10:00|41375|41355|41335|41315|41375|41355|41318.4|41298.4|105
1616066100000|2021-03-18 11:15:00|41329.2|41309.2|41348.4|41328.4|41350|41330|41308.4|41288.4|78
1616066400000|2021-03-18 11:20:00|41346.7|41326.7|41342.5|41322.5|41350|41330|41315|41295|70
1616066700000|2021-03-18 11:25:00|41340.9|41320.9|41365|41345|41365|41345|41337.5|41317.5|76
1616067000000|2021-03-18 11:30:00|41370|41350|41357.5|41337.5|41410|41390|41347.5|41327.5|306
1616067300000|2021-03-18 11:35:00|41355|41335|41290|41270|41359.2|41339.2|41285.9|41265.9|216
1616067600000|2021-03-18 11:40:00|41288.4|41268.4|41272.5|41252.5|41305|41285|41263.4|41243.4|162
1616067900000|2021-03-18 11:45:00|41271.7|41251.7|41255.9|41235.9|41324.2|41304.2|41253.4|41233.4|137
1616068200000|2021-03-18 11:50:00|41255|41235|41231.7|41211.7|41265|41245|41227.5|41207.5|147
1616068500000|2021-03-18 11:55:00|41233.4|41213.4|41231.7|41211.7|41264.2|41244.2|41211.7|41191.7|212
1616068800000|2021-03-18 12:00:00|41229.2|41209.2|41254.2|41234.2|41266.7|41246.7|41211.7|41191.7|281
1616069100000|2021-03-18 12:05:00|41252.6|41232.6|41250.1|41230.1|41266.7|41246.7|41244.2|41224.2|100
1616069400000|2021-03-18 12:10:00|41249.2|41229.2|41227.6|41207.6|41260.1|41240.1|41227.6|41207.6|339
1616069700000|2021-03-18 12:15:00|41222.6|41202.6|41166.7|41146.7|41222.6|41202.6|41139.2|41119.2|389
1616070000000|2021-03-18 12:20:00|41169.2|41149.2|41184.2|41164.2|41184.2|41164.2|41141.7|41121.7|263
1616070300000|2021-03-18 12:25:00|41189.2|41169.2|41166.7|41146.7|41202.6|41182.6|41146.7|41126.7|214
1616070600000|2021-03-18 12:30:00|41168.4|41148.4|41224.2|41204.2|41254.2|41234.2|41168.4|41148.4|481
1616070900000|2021-03-18 12:35:00|41221.7|41201.7|41201.7|41181.7|41226.7|41206.7|41191.7|41171.7|213
1616071200000|2021-03-18 12:40:00|41200.9|41180.9|41179.2|41159.2|41200.9|41180.9|41136.7|41116.7|361
1616071500000|2021-03-18 12:45:00|41176.7|41156.7|41161.7|41141.7|41199.2|41179.2|41156.7|41136.7|202
1616071800000|2021-03-18 12:50:00|41169.2|41149.2|41184.2|41164.2|41184.2|41164.2|41146.7|41126.7|162
1616072100000|2021-03-18 12:55:00|41183.4|41163.4|41129.2|41109.2|41184.2|41164.2|41119.2|41099.2|302
1616072400000|2021-03-18 13:00:00|41126.7|41106.7|41046.7|41026.7|41146.7|41126.7|41029.2|41009.2|746
1616072700000|2021-03-18 13:05:00|41044.2|41024.2|40981.7|40961.7|41086.7|41066.7|40966.7|40946.7|498
1616073000000|2021-03-18 13:10:00|40984.2|40964.2|40987.6|40967.6|41024.2|41004.2|40941.7|40921.7|500
1616073300000|2021-03-18 13:15:00|40990.1|40970.1|40935.9|40915.9|41004.2|40984.2|40935.9|40915.9|390
1616073600000|2021-03-18 13:20:00|40934.2|40914.2|40966.7|40946.7|40979.2|40959.2|40925.1|40905.1|229
1616073900000|2021-03-18 13:25:00|40965.1|40945.1|40965.9|40945.9|41008.4|40988.4|40941.7|40921.7|310
1616074200000|2021-03-18 13:30:00|40966.7|40946.7|41036.7|41016.7|41046.7|41026.7|40952.6|40932.6|426
1616074500000|2021-03-18 13:35:00|41034.2|41014.2|41050|41030|41050|41030|40996.7|40976.7|321
1616074800000|2021-03-18 13:40:00|41047.5|41027.5|41107.5|41087.5|41130.1|41110.1|41045.9|41025.9|533
1616075100000|2021-03-18 13:45:00|41110|41090|41083.4|41063.4|41126.7|41106.7|41065.9|41045.9|389
1616075400000|2021-03-18 13:50:00|41081.7|41061.7|41172.5|41152.5|41172.5|41152.5|41071.7|41051.7|511
1616075700000|2021-03-18 13:55:00|41170|41150|41256.7|41236.7|41323.4|41303.4|41162.5|41142.5|849
1616076000000|2021-03-18 14:00:00|41255|41235|41240|41220|41275|41255|41206.7|41186.7|477
1616076300000|2021-03-18 14:05:00|41239.2|41219.2|41224.2|41204.2|41290|41270|41210.9|41190.9|379
1616076600000|2021-03-18 14:10:00|41226.7|41206.7|41221.7|41201.7|41251.7|41231.7|41200.1|41180.1|339
1616076900000|2021-03-18 14:15:00|41223.4|41203.4|41204.2|41184.2|41246.7|41226.7|41181.7|41161.7|351
1616077200000|2021-03-18 14:20:00|41206.7|41186.7|41168.4|41148.4|41216.7|41196.7|41141.7|41121.7|386
1616077500000|2021-03-18 14:25:00|41169.2|41149.2|41205|41185|41230|41210|41158.4|41138.4|428
1616077800000|2021-03-18 14:30:00|41208.4|41188.4|41194.2|41174.2|41208.4|41188.4|41118.4|41098.4|415
1616078100000|2021-03-18 14:35:00|41193.4|41173.4|41208.4|41188.4|41234.2|41214.2|41167.6|41147.6|404
1616078400000|2021-03-18 14:40:00|41210|41190|41164.2|41144.2|41221.7|41201.7|41164.2|41144.2|156
1616078700000|2021-03-18 14:45:00|41162.6|41142.6|41058.4|41038.4|41170.9|41150.9|41039.2|41019.2|482
1616079000000|2021-03-18 14:50:00|41060.9|41040.9|41106.7|41086.7|41115.1|41095.1|41004.2|40984.2|497
1616079300000|2021-03-18 14:55:00|41104.2|41084.2|41116.7|41096.7|41126.7|41106.7|41076.7|41056.7|250
1616079600000|2021-03-18 15:00:00|41118.4|41098.4|41082.5|41062.5|41121.7|41101.7|41048.4|41028.4|244
1616079900000|2021-03-18 15:05:00|41085|41065|41145|41125|41149.2|41129.2|41084.2|41064.2|203
1616080200000|2021-03-18 15:10:00|41142.5|41122.5|41105|41085|41155|41135|41077.5|41057.5|238
1616080500000|2021-03-18 15:15:00|41108.4|41088.4|41125|41105|41150.9|41130.9|41105|41085|187
1616080800000|2021-03-18 15:20:00|41127.5|41107.5|41126.7|41106.7|41137.5|41117.5|41103.4|41083.4|140
1616081100000|2021-03-18 15:25:00|41128.4|41108.4|41155.1|41135.1|41170.1|41150.1|41105.1|41085.1|193
1616081400000|2021-03-18 15:30:00|41157.6|41137.6|41213.4|41193.4|41220.9|41200.9|41150.1|41130.1|298
1616081700000|2021-03-18 15:35:00|41215.1|41195.1|41185.1|41165.1|41215.1|41195.1|41180.1|41160.1|172
1616082000000|2021-03-18 15:40:00|41182.6|41162.6|41107.6|41087.6|41195.1|41175.1|41107.6|41087.6|293
1616082300000|2021-03-18 15:45:00|41106.7|41086.7|41115.1|41095.1|41126.7|41106.7|41090.9|41070.9|204
1616082600000|2021-03-18 15:50:00|41112.6|41092.6|41137.6|41117.6|41140.1|41120.1|41103.4|41083.4|130
1616082900000|2021-03-18 15:55:00|41138.4|41118.4|41116.8|41096.8|41138.4|41118.4|41082.6|41062.6|201
1616083200000|2021-03-18 16:00:00|41115.9|41095.9|41167.6|41147.6|41175.9|41155.9|41105.1|41085.1|243
1616083500000|2021-03-18 16:05:00|41170.1|41150.1|41175.9|41155.9|41195.1|41175.1|41154.2|41134.2|180
1616083800000|2021-03-18 16:10:00|41177.6|41157.6|41165.1|41145.1|41188.4|41168.4|41147.6|41127.6|161
1616084100000|2021-03-18 16:15:00|41165.9|41145.9|41178.4|41158.4|41183.4|41163.4|41142.6|41122.6|93
1616084400000|2021-03-18 16:20:00|41177.6|41157.6|41218.4|41198.4|41224.2|41204.2|41165.9|41145.9|197
1616084700000|2021-03-18 16:25:00|41217.6|41197.6|41197.6|41177.6|41217.6|41197.6|41180.1|41160.1|139
1616085000000|2021-03-18 16:30:00|41199.2|41179.2|41183.4|41163.4|41215.1|41195.1|41162.6|41142.6|152
1616085300000|2021-03-18 16:35:00|41182.6|41162.6|41138.4|41118.4|41182.6|41162.6|41135.9|41115.9|267
1616085600000|2021-03-18 16:40:00|41136.8|41116.8|41091.8|41071.8|41142.6|41122.6|41086.8|41066.8|190
1616085900000|2021-03-18 16:45:00|41090.1|41070.1|41129.3|41109.3|41160.9|41140.9|41086.8|41066.8|284
1616086200000|2021-03-18 16:50:00|41130.9|41110.9|41094.3|41074.3|41131.8|41111.8|41084.3|41064.3|139
1616086500000|2021-03-18 16:55:00|41095.9|41075.9|41109.3|41089.3|41111.8|41091.8|41051.8|41031.8|712
1616086800000|2021-03-18 17:00:00|41110.9|41090.9|41041.8|41021.8|41117.6|41097.6|41019.3|40999.3|294
1616087100000|2021-03-18 17:05:00|41046.8|41026.8|41010.1|40990.1|41064.3|41044.3|41005.1|40985.1|232
1616087400000|2021-03-18 17:10:00|41009.3|40989.3|40994.3|40974.3|41011.8|40991.8|40979.3|40959.3|446
1616087700000|2021-03-18 17:15:00|40992.6|40972.6|41036.8|41016.8|41036.8|41016.8|40991.8|40971.8|169
1616088000000|2021-03-18 17:20:00|41037.6|41017.6|41106.8|41086.8|41110.1|41090.1|41031.8|41011.8|191
1616088300000|2021-03-18 17:25:00|41101.8|41081.8|41093.4|41073.4|41134.2|41114.2|41093.4|41073.4|536
1616088600000|2021-03-18 17:30:00|41092.6|41072.6|41097.6|41077.6|41097.6|41077.6|41067.6|41047.6|83
1616088900000|2021-03-18 17:35:00|41100.1|41080.1|41097.6|41077.6|41123.4|41103.4|41095.1|41075.1|60
1616089200000|2021-03-18 17:40:00|41093.4|41073.4|41115.1|41095.1|41116.7|41096.7|41087.6|41067.6|50
1616089500000|2021-03-18 17:45:00|41131.7|41111.7|41098.4|41078.4|41133.4|41113.4|41095.9|41075.9|64
1616089800000|2021-03-18 17:50:00|41100.1|41080.1|41115.1|41095.1|41117.6|41097.6|41098.4|41078.4|48
1616090100000|2021-03-18 17:55:00|41116.7|41096.7|41102.6|41082.6|41120.1|41100.1|41097.6|41077.6|63
1616090400000|2021-03-18 18:00:00|41103.4|41083.4|41030.1|41010.1|41105.1|41085.1|41027.6|41007.6|136
1616090700000|2021-03-18 18:05:00|41032.6|41012.6|41035.1|41015.1|41041.7|41021.7|41024.2|41004.2|73
1616091000000|2021-03-18 18:10:00|41037.6|41017.6|41042.6|41022.6|41045.1|41025.1|41002.6|40982.6|150
1616091300000|2021-03-18 18:15:00|41045.1|41025.1|40980.1|40960.1|41050.1|41030.1|40980.1|40960.1|223
1616091600000|2021-03-18 18:20:00|40982.6|40962.6|40952.6|40932.6|40985.1|40965.1|40950.1|40930.1|282
1616091900000|2021-03-18 18:25:00|40950.1|40930.1|40912.6|40892.6|40950.1|40930.1|40910.1|40890.1|303
1616092200000|2021-03-18 18:30:00|40910.9|40890.9|40898.4|40878.4|40927.6|40907.6|40897.6|40877.6|211
1616092500000|2021-03-18 18:35:00|40897.6|40877.6|40942.6|40922.6|40955.1|40935.1|40875.9|40855.9|240
1616092800000|2021-03-18 18:40:00|40940.1|40920.1|40856.8|40836.8|40940.1|40920.1|40853.4|40833.4|439
1616093100000|2021-03-18 18:45:00|40858.4|40838.4|40864.3|40844.3|40872.6|40852.6|40831.8|40811.8|314
1616093400000|2021-03-18 18:50:00|40865.9|40845.9|40828.4|40808.4|40870.1|40850.1|40804.3|40784.3|205
1616093700000|2021-03-18 18:55:00|40832.6|40812.6|40842.6|40822.6|40860.9|40840.9|40817.6|40797.6|151
1616094000000|2021-03-18 19:00:00|40840.1|40820.1|40728.4|40708.4|40845.9|40825.9|40728.4|40708.4|279
1616094300000|2021-03-18 19:05:00|40726.8|40706.8|40645.1|40625.1|40728.4|40708.4|40590.9|40570.9|534
1616094600000|2021-03-18 19:10:00|40643.4|40623.4|40732.6|40712.6|40744.3|40724.3|40643.4|40623.4|420
1616094900000|2021-03-18 19:15:00|40730.9|40710.9|40672.6|40652.6|40730.9|40710.9|40655.1|40635.1|168
1616095200000|2021-03-18 19:20:00|40667.6|40647.6|40647.6|40627.6|40688.4|40668.4|40638.4|40618.4|172
1616095500000|2021-03-18 19:25:00|40648.4|40628.4|40685.1|40665.1|40685.1|40665.1|40625.1|40605.1|113
1616095800000|2021-03-18 19:30:00|40688.4|40668.4|40607.6|40587.6|40700.9|40680.9|40605.1|40585.1|101
1616096100000|2021-03-18 19:35:00|40609.2|40589.2|40562.6|40542.6|40630.9|40610.9|40555.1|40535.1|344
1616096400000|2021-03-18 19:40:00|40564.2|40544.2|40541.8|40521.8|40602.6|40582.6|40541.8|40521.8|165
1616096700000|2021-03-18 19:45:00|40544.3|40524.3|40510.9|40490.9|40567.6|40547.6|40503.4|40483.4|155
1616097000000|2021-03-18 19:50:00|40509.3|40489.3|40541.7|40521.7|40560.1|40540.1|40509.3|40489.3|123
1616097300000|2021-03-18 19:55:00|40540.9|40520.9|40598.4|40578.4|40620.9|40600.9|40537.6|40517.6|212
1616097600000|2021-03-18 20:00:00|40600.1|40580.1|40668.4|40648.4|40668.4|40648.4|40598.4|40578.4|95
1616097900000|2021-03-18 20:05:00|40670.1|40650.1|40675.9|40655.9|40690.9|40670.9|40670.1|40650.1|89
1616098200000|2021-03-18 20:10:00|40678.4|40658.4|40657.6|40637.6|40679.3|40659.3|40655.9|40635.9|63
1616098500000|2021-03-18 20:15:00|40660.1|40640.1|40665.9|40645.9|40670.9|40650.9|40660.1|40640.1|28
1616098800000|2021-03-18 20:20:00|40658.4|40638.4|40645.1|40625.1|40658.4|40638.4|40639.2|40619.2|86
1616099100000|2021-03-18 20:25:00|40644.2|40624.2|40612.6|40592.6|40644.2|40624.2|40600.1|40580.1|113
1616099400000|2021-03-18 20:30:00|40611.7|40591.7|40589.2|40569.2|40617.6|40597.6|40576.7|40556.7|121
1616099700000|2021-03-18 20:35:00|40585.9|40565.9|40630.9|40610.9|40631.7|40611.7|40581.7|40561.7|64
1616100000000|2021-03-18 20:40:00|40632.6|40612.6|40635.9|40615.9|40648.4|40628.4|40630.9|40610.9|45
1616100300000|2021-03-18 20:45:00|40634.3|40614.3|40655.1|40635.1|40657.6|40637.6|40630.2|40610.2|49
1616100600000|2021-03-18 20:50:00|40654.2|40634.2|40655.1|40635.1|40655.1|40635.1|40645.1|40625.1|42
1616100900000|2021-03-18 20:55:00|40656.7|40636.7|40638.4|40618.4|40658.4|40638.4|40622.6|40602.6|91
1616104800000|2021-03-18 22:00:00|40645|40625|40682.6|40662.6|40682.6|40662.6|40585.9|40565.9|96
1616105100000|2021-03-18 22:05:00|40683.4|40663.4|40708.4|40688.4|40710.9|40690.9|40683.4|40663.4|53
1616105400000|2021-03-18 22:10:00|40705.9|40685.9|40704.3|40684.3|40710.9|40690.9|40704.3|40684.3|8
1616105700000|2021-03-18 22:15:00|40705.9|40685.9|40710.9|40690.9|40710.9|40690.9|40702.7|40682.7|20
1616106000000|2021-03-18 22:20:00|40714.3|40694.3|40665.1|40645.1|40715.9|40695.9|40665.1|40645.1|36
1616106300000|2021-03-18 22:25:00|40668.4|40648.4|40687.6|40667.6|40687.6|40667.6|40658.4|40638.4|49
1616106600000|2021-03-18 22:30:00|40685.9|40665.9|40686|40666|40691|40671|40683.4|40663.4|20
1616106900000|2021-03-18 22:35:00|40688.5|40668.5|40664.3|40644.3|40688.5|40668.5|40659.3|40639.3|32
1616107200000|2021-03-18 22:40:00|40661.8|40641.8|40667.6|40647.6|40667.6|40647.6|40661.8|40641.8|13
1616107500000|2021-03-18 22:45:00|40666|40646|40673.5|40653.5|40683.5|40663.5|40666|40646|20
1616107800000|2021-03-18 22:50:00|40676|40656|40671|40651|40676|40656|40663.5|40643.5|26
1616108100000|2021-03-18 22:55:00|40669.2|40649.2|40657.6|40637.6|40669.2|40649.2|40656|40636|15
1616108400000|2021-03-18 23:00:00|40658.5|40638.5|40671|40651|40672.6|40652.6|40656|40636|39
1616108700000|2021-03-18 23:05:00|40673.5|40653.5|40696|40676|40700.1|40680.1|40671|40651|52
1616109000000|2021-03-18 23:10:00|40698.5|40678.5|40676|40656|40702.6|40682.6|40671|40651|69
1616109300000|2021-03-18 23:15:00|40673.5|40653.5|40668.5|40648.5|40683.5|40663.5|40661|40641|34
1616109600000|2021-03-18 23:20:00|40666|40646|40666|40646|40668.5|40648.5|40656|40636|23
1616109900000|2021-03-18 23:25:00|40666.8|40646.8|40668.5|40648.5|40673.5|40653.5|40661.8|40641.8|28
1616110200000|2021-03-18 23:30:00|40666|40646|40661|40641|40668.5|40648.5|40656|40636|17
1616110500000|2021-03-18 23:35:00|40661.8|40641.8|40667.6|40647.6|40667.6|40647.6|40661.8|40641.8|13
1616110800000|2021-03-18 23:40:00|40669.2|40649.2|40676|40656|40683.5|40663.5|40669.2|40649.2|40
1616111100000|2021-03-18 23:45:00|40671|40651|40682.6|40662.6|40682.6|40662.6|40668.5|40648.5|16
1616111400000|2021-03-18 23:50:00|40683.5|40663.5|40706|40686|40708.5|40688.5|40674.3|40654.3|47
1616111700000|2021-03-18 23:55:00|40708.5|40688.5|40708.5|40688.5|40726|40706|40703.5|40683.5|58
1616112000000|2021-03-19 00:00:00|40704.3|40684.3|40706|40686|40713.5|40693.5|40696|40676|66
1616112300000|2021-03-19 00:05:00|40708.5|40688.5|40726|40706|40731|40711|40701|40681|51
1616112600000|2021-03-19 00:10:00|40727.7|40707.7|40718.5|40698.5|40733.5|40713.5|40713.5|40693.5|47
1616112900000|2021-03-19 00:15:00|40723.5|40703.5|40741|40721|40743.5|40723.5|40721|40701|64
1616113200000|2021-03-19 00:20:00|40738.5|40718.5|40745.1|40725.1|40753.5|40733.5|40735.1|40715.1|55
1616113500000|2021-03-19 00:25:00|40744.2|40724.2|40757.6|40737.6|40760.1|40740.1|40741|40721|44
1616113800000|2021-03-19 00:30:00|40759.2|40739.2|40741|40721|40759.2|40739.2|40718.5|40698.5|73
1616114100000|2021-03-19 00:35:00|40738.5|40718.5|40735.1|40715.1|40751|40731|40735.1|40715.1|47
1616114400000|2021-03-19 00:40:00|40737.6|40717.6|40725.1|40705.1|40737.6|40717.6|40723.5|40703.5|34
1616114700000|2021-03-19 00:45:00|40724.2|40704.2|40780.1|40760.1|40780.1|40760.1|40722.6|40702.6|127
1616115000000|2021-03-19 00:50:00|40777.6|40757.6|40817.6|40797.6|40817.6|40797.6|40773.5|40753.5|150
1616115300000|2021-03-19 00:55:00|40820.1|40800.1|40812.6|40792.6|40820.1|40800.1|40797.6|40777.6|112
1616115600000|2021-03-19 01:00:00|40810.1|40790.1|40780.1|40760.1|40852.6|40832.6|40751|40731|652
1616115900000|2021-03-19 01:05:00|40775.1|40755.1|40850.1|40830.1|40860.1|40840.1|40757.6|40737.6|329
1616116200000|2021-03-19 01:10:00|40848.5|40828.5|40802.6|40782.6|40864.2|40844.2|40802.6|40782.6|221
1616116500000|2021-03-19 01:15:00|40796.8|40776.8|40780.1|40760.1|40796.8|40776.8|40740.1|40720.1|231
1616116800000|2021-03-19 01:20:00|40784.2|40764.2|40722.6|40702.6|40801.7|40781.7|40708.5|40688.5|234
1616117100000|2021-03-19 01:25:00|40721|40701|40710.1|40690.1|40750.1|40730.1|40697.6|40677.6|249
1616117400000|2021-03-19 01:30:00|40709.2|40689.2|40757.6|40737.6|40770.1|40750.1|40673.5|40653.5|282
1616117700000|2021-03-19 01:35:00|40760.1|40740.1|40765.1|40745.1|40766.7|40746.7|40702.6|40682.6|150
1616118000000|2021-03-19 01:40:00|40763.5|40743.5|40835.1|40815.1|40838.5|40818.5|40760.1|40740.1|200
1616118300000|2021-03-19 01:45:00|40837.6|40817.6|40872.6|40852.6|40920.1|40900.1|40837.6|40817.6|343
1616118600000|2021-03-19 01:50:00|40870.1|40850.1|40897.6|40877.6|40909.2|40889.2|40841|40821|159
1616118900000|2021-03-19 01:55:00|40896|40876|40891.7|40871.7|40930.1|40910.1|40880.1|40860.1|114
1616119200000|2021-03-19 02:00:00|40892.6|40872.6|40833.5|40813.5|40895.1|40875.1|40830.1|40810.1|103
1616119500000|2021-03-19 02:05:00|40831|40811|40823.5|40803.5|40840.1|40820.1|40810.1|40790.1|138
1616119800000|2021-03-19 02:10:00|40822.6|40802.6|40850.1|40830.1|40850.1|40830.1|40805.1|40785.1|108
1616120100000|2021-03-19 02:15:00|40847.6|40827.6|40815.1|40795.1|40852.6|40832.6|40815.1|40795.1|35
1616120400000|2021-03-19 02:20:00|40811|40791|40822.6|40802.6|40839.2|40819.2|40811|40791|91
1616120700000|2021-03-19 02:25:00|40825.1|40805.1|40849.2|40829.2|40853.4|40833.4|40825.1|40805.1|42
1616121000000|2021-03-19 02:30:00|40846.7|40826.7|40855.1|40835.1|40877.6|40857.6|40836.7|40816.7|193
1616121300000|2021-03-19 02:35:00|40852.6|40832.6|40847.6|40827.6|40870.1|40850.1|40830.1|40810.1|96
1616121600000|2021-03-19 02:40:00|40846|40826|40810.1|40790.1|40860.1|40840.1|40807.6|40787.6|112
1616121900000|2021-03-19 02:45:00|40812.6|40792.6|40890.1|40870.1|40892.6|40872.6|40810.1|40790.1|145
1616122200000|2021-03-19 02:50:00|40892.6|40872.6|40845.1|40825.1|40910.1|40890.1|40842.6|40822.6|151
1616122500000|2021-03-19 02:55:00|40847.6|40827.6|40810.1|40790.1|40862.6|40842.6|40810.1|40790.1|78
1616122800000|2021-03-19 03:00:00|40807.6|40787.6|40810.1|40790.1|40812.6|40792.6|40760.1|40740.1|162
1616123100000|2021-03-19 03:05:00|40812.6|40792.6|40787.6|40767.6|40812.6|40792.6|40785.1|40765.1|62
1616123400000|2021-03-19 03:10:00|40785.1|40765.1|40792.6|40772.6|40825.1|40805.1|40785.1|40765.1|77
1616123700000|2021-03-19 03:15:00|40791|40771|40780.1|40760.1|40810.1|40790.1|40745.1|40725.1|143
1616124000000|2021-03-19 03:20:00|40778.5|40758.5|40796.7|40776.7|40802.6|40782.6|40765.1|40745.1|140
1616124300000|2021-03-19 03:25:00|40797.6|40777.6|40742.6|40722.6|40797.6|40777.6|40735.1|40715.1|120
1616124600000|2021-03-19 03:30:00|40740.1|40720.1|40760.1|40740.1|40770.1|40750.1|40737.6|40717.6|78
1616124900000|2021-03-19 03:35:00|40758.5|40738.5|40760.1|40740.1|40772.6|40752.6|40755.1|40735.1|36
1616125200000|2021-03-19 03:40:00|40762.6|40742.6|40797.6|40777.6|40812.6|40792.6|40762.6|40742.6|90
1616125500000|2021-03-19 03:45:00|40795.1|40775.1|40782.6|40762.6|40800.1|40780.1|40771|40751|30
1616125800000|2021-03-19 03:50:00|40780.1|40760.1|40755.1|40735.1|40780.1|40760.1|40735.1|40715.1|81
1616126100000|2021-03-19 03:55:00|40757.6|40737.6|40757.6|40737.6|40770.1|40750.1|40747.6|40727.6|52
1616126400000|2021-03-19 04:00:00|40756|40736|40750.1|40730.1|40769.2|40749.2|40747.6|40727.6|36
1616126700000|2021-03-19 04:05:00|40747.6|40727.6|40760.1|40740.1|40762.6|40742.6|40740.1|40720.1|32
1616127000000|2021-03-19 04:10:00|40761|40741|40770.1|40750.1|40770.1|40750.1|40759.4|40739.4|31
1616127300000|2021-03-19 04:15:00|40771.7|40751.7|40789.2|40769.2|40797.6|40777.6|40762.6|40742.6|29
1616127600000|2021-03-19 04:20:00|40790.1|40770.1|40821|40801|40832.6|40812.6|40790.1|40770.1|54
1616127900000|2021-03-19 04:25:00|40820.1|40800.1|40825.1|40805.1|40835.1|40815.1|40817.6|40797.6|57
1616128200000|2021-03-19 04:30:00|40827.6|40807.6|40815.1|40795.1|40845.1|40825.1|40812.6|40792.6|42
1616128500000|2021-03-19 04:35:00|40814.2|40794.2|40810.1|40790.1|40815.1|40795.1|40807.6|40787.6|31
1616128800000|2021-03-19 04:40:00|40811.7|40791.7|40820.1|40800.1|40830.1|40810.1|40810.1|40790.1|21
1616129100000|2021-03-19 04:45:00|40822.6|40802.6|40807.6|40787.6|40825.1|40805.1|40805.1|40785.1|21
1616129400000|2021-03-19 04:50:00|40810.1|40790.1|40815.1|40795.1|40815.1|40795.1|40801.8|40781.8|30
1616129700000|2021-03-19 04:55:00|40813.5|40793.5|40800.1|40780.1|40815.1|40795.1|40800.1|40780.1|25
1616130000000|2021-03-19 05:00:00|40803.4|40783.4|40775.1|40755.1|40820.1|40800.1|40772.6|40752.6|62
1616130300000|2021-03-19 05:05:00|40772.6|40752.6|40756|40736|40775.1|40755.1|40740.1|40720.1|61
1616130600000|2021-03-19 05:10:00|40757.6|40737.6|40742.6|40722.6|40757.6|40737.6|40720.2|40700.2|39
1616130900000|2021-03-19 05:15:00|40741|40721|40723.5|40703.5|40741|40721|40695.1|40675.1|91
1616131200000|2021-03-19 05:20:00|40722.6|40702.6|40697.6|40677.6|40722.6|40702.6|40685.1|40665.1|51
1616131500000|2021-03-19 05:25:00|40696|40676|40685.1|40665.1|40717.6|40697.6|40685.1|40665.1|72
1616131800000|2021-03-19 05:30:00|40687.6|40667.6|40720.1|40700.1|40720.1|40700.1|40625.1|40605.1|297
1616132100000|2021-03-19 05:35:00|40721.8|40701.8|40697.6|40677.6|40754.3|40734.3|40656.9|40636.9|179
1616132400000|2021-03-19 05:40:00|40696|40676|40715.1|40695.1|40739.3|40719.3|40680.1|40660.1|143
1616132700000|2021-03-19 05:45:00|40717.6|40697.6|40787.6|40767.6|40789.3|40769.3|40717.6|40697.6|142
1616133000000|2021-03-19 05:50:00|40785.1|40765.1|40760.1|40740.1|40794.3|40774.3|40750.1|40730.1|97
1616133300000|2021-03-19 05:55:00|40757.6|40737.6|40697.6|40677.6|40757.6|40737.6|40692.6|40672.6|108
1616133600000|2021-03-19 06:00:00|40700.1|40680.1|40652.6|40632.6|40700.1|40680.1|40636|40616|170
1616133900000|2021-03-19 06:05:00|40650.1|40630.1|40441|40421|40652.6|40632.6|40440.3|40420.3|526
1616134200000|2021-03-19 06:10:00|40443.5|40423.5|40341.8|40321.8|40489.4|40469.4|40308|40288|850
1616134500000|2021-03-19 06:15:00|40342.6|40322.6|40287.8|40267.8|40363.5|40343.5|40124.4|40104.4|894
1616134800000|2021-03-19 06:20:00|40286.9|40266.9|40425.3|40405.3|40425.3|40405.3|40250.3|40230.3|573
1616135100000|2021-03-19 06:25:00|40426.1|40406.1|40481.9|40461.9|40499.4|40479.4|40394.4|40374.4|686
1616135400000|2021-03-19 06:30:00|40483.5|40463.5|40455.3|40435.3|40506.9|40486.9|40421.9|40401.9|397
1616135700000|2021-03-19 06:35:00|40454.4|40434.4|40408.6|40388.6|40456.9|40436.9|40374.4|40354.4|646
1616136000000|2021-03-19 06:40:00|40411.1|40391.1|40442.8|40422.8|40466.9|40446.9|40373.6|40353.6|304
1616136300000|2021-03-19 06:45:00|40441.9|40421.9|40432.6|40412.6|40455.1|40435.1|40396|40376|230
1616136600000|2021-03-19 06:50:00|40434.3|40414.3|40404.4|40384.4|40451|40431|40399.4|40379.4|149
1616136900000|2021-03-19 06:55:00|40406.9|40386.9|40396.9|40376.9|40419.4|40399.4|40374.4|40354.4|247
1616137200000|2021-03-19 07:00:00|40395.3|40375.3|40339.4|40319.4|40395.3|40375.3|40320.3|40300.3|254
1616137500000|2021-03-19 07:05:00|40344.4|40324.4|40421.9|40401.9|40431.9|40411.9|40344.4|40324.4|214
1616137800000|2021-03-19 07:10:00|40424.4|40404.4|40445.3|40425.3|40446.9|40426.9|40421.9|40401.9|120
1616138100000|2021-03-19 07:15:00|40444.4|40424.4|40516.9|40496.9|40551.9|40531.9|40441.9|40421.9|309
1616138400000|2021-03-19 07:20:00|40518.5|40498.5|40579.4|40559.4|40589.4|40569.4|40476.9|40456.9|249
1616138700000|2021-03-19 07:25:00|40577.8|40557.8|40511.9|40491.9|40577.8|40557.8|40509.4|40489.4|166
1616139000000|2021-03-19 07:30:00|40514.4|40494.4|40486.9|40466.9|40515.3|40495.3|40470.3|40450.3|157
1616139300000|2021-03-19 07:35:00|40489.4|40469.4|40518.5|40498.5|40534.4|40514.4|40481.1|40461.1|101
1616139600000|2021-03-19 07:40:00|40519.4|40499.4|40551.9|40531.9|40551.9|40531.9|40516.9|40496.9|89
1616139900000|2021-03-19 07:45:00|40554.4|40534.4|40499.4|40479.4|40564.4|40544.4|40491.9|40471.9|137
1616140200000|2021-03-19 07:50:00|40501.9|40481.9|40460.3|40440.3|40511.9|40491.9|40439.4|40419.4|183
1616140500000|2021-03-19 07:55:00|40459.4|40439.4|40464.4|40444.4|40504.4|40484.4|40457.6|40437.6|109
1616140800000|2021-03-19 08:00:00|40462.8|40442.8|40454.4|40434.4|40511.9|40491.9|40439.4|40419.4|161
1616141100000|2021-03-19 08:05:00|40457.6|40437.6|40529.4|40509.4|40551|40531|40436.9|40416.9|196
1616141400000|2021-03-19 08:10:00|40526.9|40506.9|40554.4|40534.4|40581.9|40561.9|40524.4|40504.4|173
1616141700000|2021-03-19 08:15:00|40556.9|40536.9|40576.9|40556.9|40576.9|40556.9|40519.4|40499.4|122
1616142000000|2021-03-19 08:20:00|40579.4|40559.4|40571.9|40551.9|40594.4|40574.4|40552.8|40532.8|112
1616142300000|2021-03-19 08:25:00|40574.4|40554.4|40576.9|40556.9|40626|40606|40556.9|40536.9|166
1616142600000|2021-03-19 08:30:00|40578.5|40558.5|40609.4|40589.4|40631.9|40611.9|40578.5|40558.5|168
1616142900000|2021-03-19 08:35:00|40607.8|40587.8|40689.4|40669.4|40699.4|40679.4|40606.9|40586.9|186
1616143200000|2021-03-19 08:40:00|40687.8|40667.8|40661.9|40641.9|40691.9|40671.9|40652.8|40632.8|115
1616143500000|2021-03-19 08:45:00|40660.3|40640.3|40665.3|40645.3|40669.4|40649.4|40640.3|40620.3|96
1616143800000|2021-03-19 08:50:00|40664.4|40644.4|40650.3|40630.3|40701.9|40681.9|40650.3|40630.3|124
1616144100000|2021-03-19 08:55:00|40646.2|40626.2|40675.3|40655.3|40676.9|40656.9|40622.8|40602.8|120
1616144400000|2021-03-19 09:00:00|40674.4|40654.4|40677.8|40657.8|40744.4|40724.4|40662.8|40642.8|193
1616144700000|2021-03-19 09:05:00|40676.9|40656.9|40649.4|40629.4|40676.9|40656.9|40601.9|40581.9|194
1616145000000|2021-03-19 09:10:00|40647.8|40627.8|40807.8|40787.8|40807.8|40787.8|40647.8|40627.8|251
1616145300000|2021-03-19 09:15:00|40806.9|40786.9|40820.3|40800.3|40831|40811|40769.4|40749.4|247
1616145600000|2021-03-19 09:20:00|40821.9|40801.9|40829.4|40809.4|40829.4|40809.4|40774.4|40754.4|132
1616145900000|2021-03-19 09:25:00|40836.9|40816.9|40772.8|40752.8|40850.3|40830.3|40741.9|40721.9|272
1616146200000|2021-03-19 09:30:00|40770.3|40750.3|40757.8|40737.8|40780.3|40760.3|40732.8|40712.8|165
1616146500000|2021-03-19 09:35:00|40755.3|40735.3|40714.4|40694.4|40760.3|40740.3|40709.4|40689.4|139
1616146800000|2021-03-19 09:40:00|40713.5|40693.5|40666.9|40646.9|40713.5|40693.5|40644.4|40624.4|160
1616147100000|2021-03-19 09:45:00|40666|40646|40680.3|40660.3|40688.5|40668.5|40654.4|40634.4|86
1616147400000|2021-03-19 09:50:00|40679.4|40659.4|40691.9|40671.9|40703.5|40683.5|40669.4|40649.4|61
1616147700000|2021-03-19 09:55:00|40691|40671|40704.4|40684.4|40734.4|40714.4|40689.4|40669.4|64
1616148000000|2021-03-19 10:00:00|40706.9|40686.9|40704.4|40684.4|40740.2|40720.2|40704.4|40684.4|82
1616148300000|2021-03-19 10:05:00|40706|40686|40775.3|40755.3|40778.5|40758.5|40706|40686|114
1616148600000|2021-03-19 10:10:00|40782.8|40762.8|40676.9|40656.9|40786.9|40766.9|40676.9|40656.9|136
1616148900000|2021-03-19 10:15:00|40675.3|40655.3|40663.5|40643.5|40682.7|40662.7|40638.5|40618.5|338
1616149200000|2021-03-19 10:20:00|40665.2|40645.2|40641.8|40621.8|40670.2|40650.2|40637.7|40617.7|177
1616149500000|2021-03-19 10:25:00|40642.7|40622.7|40632.7|40612.7|40650.2|40630.2|40613.5|40593.5|143
1616149800000|2021-03-19 10:30:00|40635.2|40615.2|40618.5|40598.5|40657.7|40637.7|40617.7|40597.7|125
1616150100000|2021-03-19 10:35:00|40622.7|40602.7|40637.7|40617.7|40645.2|40625.2|40622.7|40602.7|48
1616150400000|2021-03-19 10:40:00|40640.2|40620.2|40692.7|40672.7|40692.7|40672.7|40640.2|40620.2|56
1616150700000|2021-03-19 10:45:00|40691.8|40671.8|40675.2|40655.2|40691.8|40671.8|40671.8|40651.8|41
1616151000000|2021-03-19 10:50:00|40676.8|40656.8|40639.4|40619.4|40682.7|40662.7|40634.4|40614.4|67
1616151300000|2021-03-19 10:55:00|40628.7|40608.7|40645.2|40625.2|40653.5|40633.5|40611|40591|98
1616151600000|2021-03-19 11:00:00|40643.5|40623.5|40666.9|40646.9|40668.5|40648.5|40642.7|40622.7|58
1616151900000|2021-03-19 11:05:00|40668.5|40648.5|40657.7|40637.7|40675.2|40655.2|40646.9|40626.9|64
1616152200000|2021-03-19 11:10:00|40656.8|40636.8|40665.2|40645.2|40673.5|40653.5|40630.2|40610.2|86
1616152500000|2021-03-19 11:15:00|40660.2|40640.2|40672.7|40652.7|40697.7|40677.7|40657.7|40637.7|114
1616152800000|2021-03-19 11:20:00|40675.2|40655.2|40625.2|40605.2|40677.7|40657.7|40620.2|40600.2|85
1616153100000|2021-03-19 11:25:00|40626.8|40606.8|40650.9|40630.9|40653.4|40633.4|40622.7|40602.7|96
1616153400000|2021-03-19 11:30:00|40652.5|40632.5|40699.3|40679.3|40701.8|40681.8|40640.2|40620.2|95
1616153700000|2021-03-19 11:35:00|40704.3|40684.3|40715.2|40695.2|40762.7|40742.7|40704.3|40684.3|179
1616154000000|2021-03-19 11:40:00|40712.7|40692.7|40698.5|40678.5|40740.9|40720.9|40698.5|40678.5|163
1616154300000|2021-03-19 11:45:00|40702.7|40682.7|40678.5|40658.5|40712.7|40692.7|40653.5|40633.5|188
1616154600000|2021-03-19 11:50:00|40682.7|40662.7|40672.7|40652.7|40698.5|40678.5|40671|40651|79
1616154900000|2021-03-19 11:55:00|40670.2|40650.2|40685.2|40665.2|40725.2|40705.2|40668.5|40648.5|112
1616155200000|2021-03-19 12:00:00|40682.7|40662.7|40806.8|40786.8|40822.7|40802.7|40680.2|40660.2|345
1616155500000|2021-03-19 12:05:00|40807.7|40787.7|40813.5|40793.5|40879.3|40859.3|40782.7|40762.7|298
1616155800000|2021-03-19 12:10:00|40819.3|40799.3|40796.8|40776.8|40830.2|40810.2|40781|40761|266
1616156100000|2021-03-19 12:15:00|40797.7|40777.7|40860.2|40840.2|40862.7|40842.7|40788.5|40768.5|224
1616156400000|2021-03-19 12:20:00|40859.3|40839.3|40877.7|40857.7|40892.7|40872.7|40823.5|40803.5|338
1616156700000|2021-03-19 12:25:00|40880.2|40860.2|40920.2|40900.2|40924.3|40904.3|40847.7|40827.7|286
1616157000000|2021-03-19 12:30:00|40921.8|40901.8|40920.2|40900.2|40960.2|40940.2|40911.8|40891.8|574
1616157300000|2021-03-19 12:35:00|40921.8|40901.8|40915.2|40895.2|40937.7|40917.7|40905.2|40885.2|237
1616157600000|2021-03-19 12:40:00|40912.7|40892.7|40857.7|40837.7|40912.7|40892.7|40855.2|40835.2|273
1616157900000|2021-03-19 12:45:00|40859.3|40839.3|40765.2|40745.2|40860.2|40840.2|40761.1|40741.1|487
1616158200000|2021-03-19 12:50:00|40760.2|40740.2|40755.2|40735.2|40780.2|40760.2|40741.9|40721.9|279
1616158500000|2021-03-19 12:55:00|40757.7|40737.7|40745.2|40725.2|40780.2|40760.2|40741.9|40721.9|239
1616158800000|2021-03-19 13:00:00|40741.1|40721.1|40775.2|40755.2|40802.7|40782.7|40670.2|40650.2|1118
1616159100000|2021-03-19 13:05:00|40772.7|40752.7|40820.2|40800.2|40845.2|40825.2|40765.2|40745.2|414
1616159400000|2021-03-19 13:10:00|40822.7|40802.7|40775.2|40755.2|40852.7|40832.7|40762.7|40742.7|341
1616159700000|2021-03-19 13:15:00|40776.8|40756.8|40740.2|40720.2|40807.7|40787.7|40710.2|40690.2|321
1616160000000|2021-03-19 13:20:00|40737.7|40717.7|40664.3|40644.3|40740.2|40720.2|40659.4|40639.4|287
1616160300000|2021-03-19 13:25:00|40665.2|40645.2|40640.2|40620.2|40715.2|40695.2|40640.2|40620.2|327
1616160600000|2021-03-19 13:30:00|40637.7|40617.7|40705.2|40685.2|40722.7|40702.7|40635.2|40615.2|420
1616160900000|2021-03-19 13:35:00|40707.7|40687.7|40680.2|40660.2|40751.1|40731.1|40680.2|40660.2|465
1616161200000|2021-03-19 13:40:00|40679.3|40659.3|40570.2|40550.2|40680.2|40660.2|40555.2|40535.2|866
1616161500000|2021-03-19 13:45:00|40572.7|40552.7|40530.2|40510.2|40572.7|40552.7|40485.2|40465.2|902
1616161800000|2021-03-19 13:50:00|40527.7|40507.7|40575.2|40555.2|40620.2|40600.2|40527.7|40507.7|467
1616162100000|2021-03-19 13:55:00|40572.7|40552.7|40597|40577|40620.2|40600.2|40547.7|40527.7|383
1616162400000|2021-03-19 14:00:00|40596.1|40576.1|40562.7|40542.7|40638.6|40618.6|40550.2|40530.2|348
1616162700000|2021-03-19 14:05:00|40564.3|40544.3|40585.2|40565.2|40591.8|40571.8|40542.7|40522.7|251
1616163000000|2021-03-19 14:10:00|40588.6|40568.6|40580.2|40560.2|40588.6|40568.6|40512.8|40492.8|302
1616163300000|2021-03-19 14:15:00|40581.8|40561.8|40700.2|40680.2|40711.8|40691.8|40573.6|40553.6|509
1616163600000|2021-03-19 14:20:00|40705|40685|40725.2|40705.2|40763.6|40743.6|40700.2|40680.2|482
1616163900000|2021-03-19 14:25:00|40730.2|40710.2|40715.2|40695.2|40740.2|40720.2|40700.2|40680.2|208
1616164200000|2021-03-19 14:30:00|40713.6|40693.6|40703.6|40683.6|40778.4|40758.4|40687.7|40667.7|318
1616164500000|2021-03-19 14:35:00|40702|40682|40757.7|40737.7|40757.7|40737.7|40702|40682|258
1616164800000|2021-03-19 14:40:00|40755.2|40735.2|40785.2|40765.2|40797.7|40777.7|40725.2|40705.2|314
1616165100000|2021-03-19 14:45:00|40783.6|40763.6|40777.7|40757.7|40810.2|40790.2|40759.5|40739.5|410
1616165400000|2021-03-19 14:50:00|40776.1|40756.1|40897.7|40877.7|40926.8|40906.8|40770.2|40750.2|564
1616165700000|2021-03-19 14:55:00|40899.3|40879.3|40905.2|40885.2|40909.3|40889.3|40840.2|40820.2|434
1616166000000|2021-03-19 15:00:00|40903.6|40883.6|40955.2|40935.2|41017.7|40997.7|40902.7|40882.7|772
1616166300000|2021-03-19 15:05:00|40958.6|40938.6|40922.7|40902.7|40992.7|40972.7|40920.2|40900.2|475
1616166600000|2021-03-19 15:10:00|40925.2|40905.2|40927.7|40907.7|40950.2|40930.2|40897|40877|306
1616166900000|2021-03-19 15:15:00|40930.2|40910.2|40935.2|40915.2|40940.2|40920.2|40902.7|40882.7|226
1616167200000|2021-03-19 15:20:00|40932.7|40912.7|40899.5|40879.5|40954.3|40934.3|40897.9|40877.9|169
1616167500000|2021-03-19 15:25:00|40897|40877|40895.2|40875.2|40926.1|40906.1|40867.7|40847.7|256
1616167800000|2021-03-19 15:30:00|40897.7|40877.7|40945.2|40925.2|40950.2|40930.2|40885.2|40865.2|237
1616168100000|2021-03-19 15:35:00|40943.6|40923.6|40955.2|40935.2|40965.2|40945.2|40930.2|40910.2|251
1616168400000|2021-03-19 15:40:00|40958.6|40938.6|41037.7|41017.7|41040.2|41020.2|40958.6|40938.6|398
1616168700000|2021-03-19 15:45:00|41038.6|41018.6|41019.1|40999.1|41054.3|41034.3|41003.4|40983.4|392
1616169000000|2021-03-19 15:50:00|41017.5|40997.5|40947.7|40927.7|41043.4|41023.4|40943.6|40923.6|609
1616169300000|2021-03-19 15:55:00|40946.1|40926.1|40970.2|40950.2|40976.8|40956.8|40937.7|40917.7|423
1616169600000|2021-03-19 16:00:00|40969.3|40949.3|41030.2|41010.2|41035.9|41015.9|40969.3|40949.3|322
1616169900000|2021-03-19 16:05:00|41027.7|41007.7|41007.7|40987.7|41027.7|41007.7|40985.2|40965.2|262
1616170200000|2021-03-19 16:10:00|41006.1|40986.1|41017.7|40997.7|41030.2|41010.2|40995.2|40975.2|227
1616170500000|2021-03-19 16:15:00|41020.2|41000.2|41019.3|40999.3|41046.8|41026.8|41011.8|40991.8|179
1616170800000|2021-03-19 16:20:00|41020.2|41000.2|41007.7|40987.7|41042.7|41022.7|41002.7|40982.7|213
1616171100000|2021-03-19 16:25:00|41005.2|40985.2|41030.2|41010.2|41032.7|41012.7|41005.2|40985.2|193
1616171400000|2021-03-19 16:30:00|41029.3|41009.3|41043.6|41023.6|41047.7|41027.7|41027.7|41007.7|233
1616171700000|2021-03-19 16:35:00|41042.7|41022.7|41059.3|41039.3|41073.4|41053.4|41028.6|41008.6|300
1616172000000|2021-03-19 16:40:00|41057.7|41037.7|41085.2|41065.2|41115.2|41095.2|41048.6|41028.6|467
1616172300000|2021-03-19 16:45:00|41088.6|41068.6|41117.7|41097.7|41127.7|41107.7|41082.7|41062.7|475
1616172600000|2021-03-19 16:50:00|41118.6|41098.6|41125.2|41105.2|41127.7|41107.7|41081.8|41061.8|467
1616172900000|2021-03-19 16:55:00|41122|41102|41132.7|41112.7|41174.3|41154.3|41075.2|41055.2|1123
1616173200000|2021-03-19 17:00:00|41135.2|41115.2|41188.6|41168.6|41190.2|41170.2|41135.2|41115.2|503
1616173500000|2021-03-19 17:05:00|41190.2|41170.2|41190.2|41170.2|41202.7|41182.7|41175.2|41155.2|236
1616173800000|2021-03-19 17:10:00|41193.4|41173.4|41210.2|41190.2|41228.6|41208.6|41187.7|41167.7|206
1616174100000|2021-03-19 17:15:00|41211.8|41191.8|41180.2|41160.2|41215.2|41195.2|41175.2|41155.2|125
1616174400000|2021-03-19 17:20:00|41181.8|41161.8|41175.2|41155.2|41190.2|41170.2|41165.2|41145.2|80
1616174700000|2021-03-19 17:25:00|41176.1|41156.1|41177.7|41157.7|41185.2|41165.2|41162.7|41142.7|73
1616175000000|2021-03-19 17:30:00|41180.2|41160.2|41151.8|41131.8|41197.7|41177.7|41150.2|41130.2|145
1616175300000|2021-03-19 17:35:00|41152.7|41132.7|41156.1|41136.1|41165.2|41145.2|41145.2|41125.2|74
1616175600000|2021-03-19 17:40:00|41154.5|41134.5|41150.2|41130.2|41157.7|41137.7|41144.3|41124.3|71
1616175900000|2021-03-19 17:45:00|41151.1|41131.1|41165.2|41145.2|41190.2|41170.2|41151.1|41131.1|116
1616176200000|2021-03-19 17:50:00|41167.7|41147.7|41167.7|41147.7|41178.6|41158.6|41145.2|41125.2|110
1616176500000|2021-03-19 17:55:00|41169.3|41149.3|41145.2|41125.2|41175.2|41155.2|41141.1|41121.1|111
1616176800000|2021-03-19 18:00:00|41149.3|41129.3|41171.8|41151.8|41175.2|41155.2|41149.3|41129.3|97
1616177100000|2021-03-19 18:05:00|41170.2|41150.2|41135.2|41115.2|41175.2|41155.2|41131.8|41111.8|114
1616177400000|2021-03-19 18:10:00|41134.3|41114.3|41147.7|41127.7|41152.7|41132.7|41125.2|41105.2|116
1616177700000|2021-03-19 18:15:00|41149.3|41129.3|41110.2|41090.2|41150.2|41130.2|41110.2|41090.2|86
1616178000000|2021-03-19 18:20:00|41111.8|41091.8|41125.2|41105.2|41137.7|41117.7|41107.7|41087.7|77
1616178300000|2021-03-19 18:25:00|41127.7|41107.7|41135.2|41115.2|41142.7|41122.7|41122.7|41102.7|83
1616178600000|2021-03-19 18:30:00|41139.3|41119.3|41160.2|41140.2|41165.2|41145.2|41135.2|41115.2|73
1616178900000|2021-03-19 18:35:00|41159.3|41139.3|41135.2|41115.2|41161.8|41141.8|41135.2|41115.2|57
1616179200000|2021-03-19 18:40:00|41136.8|41116.8|41134.3|41114.3|41152.7|41132.7|41122.7|41102.7|63
1616179500000|2021-03-19 18:45:00|41135.2|41115.2|41137.7|41117.7|41147.7|41127.7|41132.7|41112.7|39
1616179800000|2021-03-19 18:50:00|41135.2|41115.2|41122.7|41102.7|41145.2|41125.2|41120.2|41100.2|35
1616180100000|2021-03-19 18:55:00|41124.3|41104.3|41147.7|41127.7|41147.7|41127.7|41124.3|41104.3|59
1616180400000|2021-03-19 19:00:00|41149.3|41129.3|41130.2|41110.2|41157.7|41137.7|41129.3|41109.3|34
1616180700000|2021-03-19 19:05:00|41129.3|41109.3|41120.2|41100.2|41135.2|41115.2|41120.2|41100.2|38
1616181000000|2021-03-19 19:10:00|41118.6|41098.6|41110.2|41090.2|41119.3|41099.3|41106.8|41086.8|43
1616181300000|2021-03-19 19:15:00|41113.4|41093.4|41096.8|41076.8|41117.7|41097.7|41096.8|41076.8|61
1616181600000|2021-03-19 19:20:00|41099.3|41079.3|41093.4|41073.4|41103.6|41083.6|41090.2|41070.2|50
1616181900000|2021-03-19 19:25:00|41091.8|41071.8|41093.6|41073.6|41101.8|41081.8|41081.1|41061.1|60
1616182200000|2021-03-19 19:30:00|41087.7|41067.7|41086.8|41066.8|41100.2|41080.2|41061.1|41041.1|71
1616182500000|2021-03-19 19:35:00|41085.2|41065.2|41085.2|41065.2|41101.8|41081.8|41085.2|41065.2|55
1616182800000|2021-03-19 19:40:00|41086.8|41066.8|41095.2|41075.2|41100.2|41080.2|41086.8|41066.8|32
1616183100000|2021-03-19 19:45:00|41093.6|41073.6|41050.2|41030.2|41094.3|41074.3|41042.7|41022.7|88
1616183400000|2021-03-19 19:50:00|41047.7|41027.7|41052.7|41032.7|41069.3|41049.3|41044.3|41024.3|40
1616183700000|2021-03-19 19:55:00|41054.3|41034.3|41031.8|41011.8|41059.3|41039.3|41030.2|41010.2|82
1616184000000|2021-03-19 20:00:00|41030.2|41010.2|41047.7|41027.7|41047.7|41027.7|41030.2|41010.2|46
1616184300000|2021-03-19 20:05:00|41046.1|41026.1|41052.7|41032.7|41052.7|41032.7|41041.8|41021.8|19
1616184600000|2021-03-19 20:10:00|41051.8|41031.8|41045.2|41025.2|41051.8|41031.8|41043.4|41023.4|16
1616184900000|2021-03-19 20:15:00|41046.8|41026.8|41034.3|41014.3|41050.2|41030.2|41034.3|41014.3|16
1616185200000|2021-03-19 20:20:00|41036.8|41016.8|41048.6|41028.6|41048.6|41028.6|41036.8|41016.8|22
1616185500000|2021-03-19 20:25:00|41053.6|41033.6|41063.6|41043.6|41066.1|41046.1|41053.6|41033.6|26
1616185800000|2021-03-19 20:30:00|41065.2|41045.2|41062.7|41042.7|41066.1|41046.1|41060.2|41040.2|38
1616186100000|2021-03-19 20:35:00|41061.8|41041.8|41062.7|41042.7|41065.2|41045.2|41060.2|41040.2|17
1616186400000|2021-03-19 20:40:00|41065.2|41045.2|41060.2|41040.2|41065.2|41045.2|41060.2|41040.2|10
1616186700000|2021-03-19 20:45:00|41061.8|41041.8|41040.2|41020.2|41062.7|41042.7|41037.7|41017.7|63
1616187000000|2021-03-19 20:50:00|41041.8|41021.8|41056.8|41036.8|41060.2|41040.2|41041.8|41021.8|38
1616187300000|2021-03-19 20:55:00|41061.1|41041.1|41040.2|41020.2|41061.1|41041.1|41034.3|41014.3|86
1616364000000|2021-03-21 22:00:00|41025.5|41005.5|40945.5|40925.5|41030.5|41010.5|40940|40920|178
1616364300000|2021-03-21 22:05:00|40946.5|40926.5|40944|40924|40965.5|40945.5|40931.5|40911.5|64
1616364600000|2021-03-21 22:10:00|40945.5|40925.5|40928|40908|40973|40953|40925.5|40905.5|52
1616364900000|2021-03-21 22:15:00|40929.5|40909.5|40916.5|40896.5|40930.5|40910.5|40898|40878|112
1616365200000|2021-03-21 22:20:00|40913|40893|40893|40873|40913|40893|40878|40858|45
1616365500000|2021-03-21 22:25:00|40894.5|40874.5|40885.5|40865.5|40906|40886|40883|40863|22
1616365800000|2021-03-21 22:30:00|40887|40867|40883|40863|40888|40868|40850.5|40830.5|57
1616366100000|2021-03-21 22:35:00|40884.5|40864.5|40909|40889|40919.5|40899.5|40884.5|40864.5|38
1616366400000|2021-03-21 22:40:00|40908|40888|40935.5|40915.5|40935.5|40915.5|40896.5|40876.5|68
1616366700000|2021-03-21 22:45:00|40937|40917|40888|40868|40938|40918|40888|40868|66
1616367000000|2021-03-21 22:50:00|40885.5|40865.5|40879|40859|40888|40868|40876.5|40856.5|45
1616367300000|2021-03-21 22:55:00|40877.5|40857.5|40894.5|40874.5|40896.5|40876.5|40865.5|40845.5|71
1616367600000|2021-03-21 23:00:00|40896.5|40876.5|40918|40898|40919.5|40899.5|40890.5|40870.5|57
1616367900000|2021-03-21 23:05:00|40920.5|40900.5|40928|40908|40930.5|40910.5|40913|40893|38
1616368200000|2021-03-21 23:10:00|40927|40907|40945.5|40925.5|40955.5|40935.5|40923|40903|75
1616368500000|2021-03-21 23:15:00|40947|40927|40945.5|40925.5|40948|40928|40933|40913|24
1616368800000|2021-03-21 23:20:00|40948|40928|40970.5|40950.5|40975.5|40955.5|40948|40928|37
1616369100000|2021-03-21 23:25:00|40969.5|40949.5|40965.5|40945.5|40970.5|40950.5|40963|40943|15
1616369400000|2021-03-21 23:30:00|40973.5|40953.5|40958|40938|40975.5|40955.5|40953|40933|30
1616369700000|2021-03-21 23:35:00|40956.5|40936.5|40960.5|40940.5|40960.5|40940.5|40949.5|40929.5|22
1616370000000|2021-03-21 23:40:00|40962|40942|40958|40938|40963|40943|40953|40933|24
1616370300000|2021-03-21 23:45:00|40955.5|40935.5|40941.5|40921.5|40960.5|40940.5|40941.5|40921.5|53
1616370600000|2021-03-21 23:50:00|40943|40923|40918|40898|40943|40923|40915.5|40895.5|53
1616370900000|2021-03-21 23:55:00|40919.5|40899.5|40915.5|40895.5|40923|40903|40913|40893|31
1616371200000|2021-03-22 00:00:00|40913|40893|40928|40908|40930.5|40910.5|40898|40878|71
1616371500000|2021-03-22 00:05:00|40930.5|40910.5|40915.5|40895.5|40935.5|40915.5|40910.5|40890.5|35
1616371800000|2021-03-22 00:10:00|40918|40898|40923|40903|40927|40907|40915.5|40895.5|31
1616372100000|2021-03-22 00:15:00|40925.5|40905.5|40920.5|40900.5|40943|40923|40920.5|40900.5|43
1616372400000|2021-03-22 00:20:00|40918|40898|40910.5|40890.5|40923|40903|40900.5|40880.5|38
1616372700000|2021-03-22 00:25:00|40912|40892|40903|40883|40913|40893|40880.5|40860.5|56
1616373000000|2021-03-22 00:30:00|40901.5|40881.5|40898|40878|40915.5|40895.5|40889|40869|53
1616373300000|2021-03-22 00:35:00|40896.5|40876.5|40913|40893|40915.5|40895.5|40895.5|40875.5|40
1616373600000|2021-03-22 00:40:00|40911.5|40891.5|40899|40879|40925.5|40905.5|40897.5|40877.5|51
1616373900000|2021-03-22 00:45:00|40903.5|40883.5|40922|40902|40925.5|40905.5|40895.5|40875.5|42
1616374200000|2021-03-22 00:50:00|40923|40903|40933|40913|40935.5|40915.5|40919.5|40899.5|54
1616374500000|2021-03-22 00:55:00|40934.5|40914.5|40893|40873|40935.5|40915.5|40893|40873|51
1616374800000|2021-03-22 01:00:00|40895.5|40875.5|40928|40908|40973|40953|40870.5|40850.5|551
1616375100000|2021-03-22 01:05:00|40929.5|40909.5|40876.5|40856.5|40973|40953|40871.5|40851.5|263
1616375400000|2021-03-22 01:10:00|40879|40859|40803|40783|40898.5|40878.5|40795.5|40775.5|299
1616375700000|2021-03-22 01:15:00|40805.5|40785.5|40813|40793|40875.5|40855.5|40785.5|40765.5|370
1616376000000|2021-03-22 01:20:00|40810.5|40790.5|40800.5|40780.5|40818|40798|40788|40768|208
1616376300000|2021-03-22 01:25:00|40799|40779|40830.5|40810.5|40835.5|40815.5|40774|40754|181
1616376600000|2021-03-22 01:30:00|40828|40808|40891.5|40871.5|40895.5|40875.5|40825.5|40805.5|234
1616376900000|2021-03-22 01:35:00|40894|40874|40962|40942|40965.5|40945.5|40892|40872|246
1616377200000|2021-03-22 01:40:00|40960.5|40940.5|41046.5|41026.5|41046.5|41026.5|40944|40924|298
1616377500000|2021-03-22 01:45:00|41047.5|41027.5|41090.5|41070.5|41127|41107|41047.5|41027.5|467
1616377800000|2021-03-22 01:50:00|41093|41073|41205.5|41185.5|41206|41186|41063|41043|333
1616378100000|2021-03-22 01:55:00|41207|41187|41148|41128|41225.5|41205.5|41138|41118|255
1616378400000|2021-03-22 02:00:00|41153|41133|41120.5|41100.5|41290.5|41270.5|41120.5|41100.5|449
1616378700000|2021-03-22 02:05:00|41122|41102|41132|41112|41145.5|41125.5|41105.5|41085.5|267
1616379000000|2021-03-22 02:10:00|41135.5|41115.5|41143.5|41123.5|41151|41131|41110.5|41090.5|341
1616379300000|2021-03-22 02:15:00|41142|41122|41105|41085|41146|41126|41095|41075|107
1616379600000|2021-03-22 02:20:00|41106.5|41086.5|41115|41095|41127.5|41107.5|41092.5|41072.5|74
1616379900000|2021-03-22 02:25:00|41116|41096|41112.5|41092.5|41119|41099|41078.5|41058.5|98
1616380200000|2021-03-22 02:30:00|41113.5|41093.5|41065|41045|41165|41145|41040|41020|290
1616380500000|2021-03-22 02:35:00|41060|41040|41054|41034|41101.5|41081.5|41025|41005|180
1616380800000|2021-03-22 02:40:00|41055|41035|40992.5|40972.5|41065|41045|40988.5|40968.5|212
1616381100000|2021-03-22 02:45:00|40995|40975|41015|40995|41026.5|41006.5|40959.5|40939.5|203
1616381400000|2021-03-22 02:50:00|41017.5|40997.5|41050|41030|41055|41035|41017.5|40997.5|92
1616381700000|2021-03-22 02:55:00|41047.5|41027.5|41076|41056|41080|41060|41017.5|40997.5|128
1616382000000|2021-03-22 03:00:00|41073.5|41053.5|41067.5|41047.5|41102.5|41082.5|41060|41040|139
1616382300000|2021-03-22 03:05:00|41068.5|41048.5|41107.5|41087.5|41110|41090|41052.5|41032.5|96
1616382600000|2021-03-22 03:10:00|41110|41090|41107.5|41087.5|41121.5|41101.5|41097.5|41077.5|68
1616382900000|2021-03-22 03:15:00|41109|41089|41115|41095|41127.5|41107.5|41100|41080|78
1616383200000|2021-03-22 03:20:00|41117.5|41097.5|41132.5|41112.5|41146.5|41126.5|41115|41095|168
1616383500000|2021-03-22 03:25:00|41134|41114|41162.5|41142.5|41191|41171|41134|41114|142
1616383800000|2021-03-22 03:30:00|41164|41144|41125|41105|41177.5|41157.5|41125|41105|47
1616384100000|2021-03-22 03:35:00|41124|41104|41135|41115|41136|41116|41110|41090|54
1616384400000|2021-03-22 03:40:00|41132.5|41112.5|41139|41119|41157.5|41137.5|41129.5|41109.5|31
1616384700000|2021-03-22 03:45:00|41137.5|41117.5|41100|41080|41137.5|41117.5|41097.5|41077.5|52
1616385000000|2021-03-22 03:50:00|41097.5|41077.5|41102.5|41082.5|41105|41085|41097.5|41077.5|27
1616385300000|2021-03-22 03:55:00|41100|41080|41103.5|41083.5|41110|41090|41097.5|41077.5|25
1616385600000|2021-03-22 04:00:00|41105|41085|41087.5|41067.5|41116.5|41096.5|41085|41065|52
1616385900000|2021-03-22 04:05:00|41088.5|41068.5|41095|41075|41097.5|41077.5|41087.5|41067.5|22
1616386200000|2021-03-22 04:10:00|41097.5|41077.5|41112.5|41092.5|41112.5|41092.5|41097.5|41077.5|13
1616386500000|2021-03-22 04:15:00|41115|41095|41142.5|41122.5|41145|41125|41115|41095|46
1616386800000|2021-03-22 04:20:00|41145|41125|41177.5|41157.5|41195|41175|41145|41125|55
1616387100000|2021-03-22 04:25:00|41180|41160|41172.5|41152.5|41185|41165|41171|41151|18
1616387400000|2021-03-22 04:30:00|41174|41154|41150|41130|41175|41155|41150|41130|56
1616387700000|2021-03-22 04:35:00|41152.5|41132.5|41160|41140|41161.5|41141.5|41152.5|41132.5|17
1616388000000|2021-03-22 04:40:00|41157.5|41137.5|41132.5|41112.5|41157.5|41137.5|41130|41110|22
1616388300000|2021-03-22 04:45:00|41131.5|41111.5|41130|41110|41137.5|41117.5|41127.5|41107.5|37
1616388600000|2021-03-22 04:50:00|41132.5|41112.5|41107.5|41087.5|41132.5|41112.5|41107.5|41087.5|33
1616388900000|2021-03-22 04:55:00|41106.5|41086.5|41100|41080|41117.5|41097.5|41097.5|41077.5|41
1616389200000|2021-03-22 05:00:00|41097.5|41077.5|41112.5|41092.5|41115|41095|41097.5|41077.5|45
1616389500000|2021-03-22 05:05:00|41110|41090|41117.5|41097.5|41117.5|41097.5|41080|41060|50
1616389800000|2021-03-22 05:10:00|41115.5|41095.5|41110|41090|41127.5|41107.5|41108.5|41088.5|48
1616390100000|2021-03-22 05:15:00|41108.5|41088.5|41112.5|41092.5|41130|41110|41107.5|41087.5|45
1616390400000|2021-03-22 05:20:00|41111|41091|41107.5|41087.5|41116|41096|41100|41080|41
1616390700000|2021-03-22 05:25:00|41105|41085|41100|41080|41127.5|41107.5|41100|41080|60
1616391000000|2021-03-22 05:30:00|41092.5|41072.5|41066.5|41046.5|41092.5|41072.5|41022|41002|247
1616391300000|2021-03-22 05:35:00|41069|41049|41077.5|41057.5|41095|41075|41066|41046|83
1616391600000|2021-03-22 05:40:00|41080|41060|41037.5|41017.5|41085|41065|41037.5|41017.5|156
1616391900000|2021-03-22 05:45:00|41035|41015|41085|41065|41100|41080|41035|41015|77
1616392200000|2021-03-22 05:50:00|41087.5|41067.5|41050|41030|41112.5|41092.5|41047.5|41027.5|108
1616392500000|2021-03-22 05:55:00|41048.5|41028.5|40970|40950|41048.5|41028.5|40970|40950|168
1616392800000|2021-03-22 06:00:00|40972.5|40952.5|40983.5|40963.5|41005|40985|40947.5|40927.5|202
1616393100000|2021-03-22 06:05:00|40986|40966|40980|40960|41020|41000|40977.5|40957.5|131
1616393400000|2021-03-22 06:10:00|40977.5|40957.5|40977.5|40957.5|41000|40980|40955|40935|170
1616393700000|2021-03-22 06:15:00|40975|40955|40980|40960|40985|40965|40912.5|40892.5|189
1616394000000|2021-03-22 06:20:00|40978.5|40958.5|41060|41040|41065|41045|40975|40955|198
1616394300000|2021-03-22 06:25:00|41062.5|41042.5|41057.5|41037.5|41089|41069|41035|41015|84
1616394600000|2021-03-22 06:30:00|41055|41035|41020.5|41000.5|41067.5|41047.5|40994.5|40974.5|193
1616394900000|2021-03-22 06:35:00|41019.5|40999.5|41064.5|41044.5|41074.5|41054.5|40999.5|40979.5|198
1616395200000|2021-03-22 06:40:00|41062|41042|40983|40963|41082|41062|40979.5|40959.5|139
1616395500000|2021-03-22 06:45:00|40980.5|40960.5|40979.5|40959.5|41017|40997|40969.5|40949.5|151
1616395800000|2021-03-22 06:50:00|40978|40958|40954.5|40934.5|40994.5|40974.5|40939.5|40919.5|150
1616396100000|2021-03-22 06:55:00|40952|40932|40952|40932|40969.5|40949.5|40920.6|40900.6|212
1616396400000|2021-03-22 07:00:00|40949.5|40929.5|40960.6|40940.6|40983.1|40963.1|40939.5|40919.5|136
1616396700000|2021-03-22 07:05:00|40959.5|40939.5|40999.5|40979.5|41008.1|40988.1|40953.1|40933.1|142
1616397000000|2021-03-22 07:10:00|40997|40977|40967|40947|41009.5|40989.5|40964.5|40944.5|106
1616397300000|2021-03-22 07:15:00|40964.5|40944.5|40969.5|40949.5|41002|40982|40957|40937|74
1616397600000|2021-03-22 07:20:00|40968.1|40948.1|40954.6|40934.6|40977.1|40957.1|40944.5|40924.5|73
1616397900000|2021-03-22 07:25:00|40956|40936|40932.1|40912.1|40984.6|40964.6|40929.6|40909.6|123
1616398200000|2021-03-22 07:30:00|40934.6|40914.6|40929.6|40909.6|40937.1|40917.1|40917.1|40897.1|93
1616398500000|2021-03-22 07:35:00|40927.1|40907.1|40939.6|40919.6|40959.6|40939.6|40927.1|40907.1|104
1616398800000|2021-03-22 07:40:00|40937.1|40917.1|40894.6|40874.6|40939.6|40919.6|40892.1|40872.1|151
1616399100000|2021-03-22 07:45:00|40897.1|40877.1|40909.6|40889.6|40912.1|40892.1|40889.6|40869.6|180
1616399400000|2021-03-22 07:50:00|40908.5|40888.5|40954.6|40934.6|40964.6|40944.6|40894.6|40874.6|149
1616399700000|2021-03-22 07:55:00|40959.6|40939.6|40990.6|40970.6|40992.1|40972.1|40951.1|40931.1|160
1616400000000|2021-03-22 08:00:00|40992.1|40972.1|40934.6|40914.6|41021.1|41001.1|40908.1|40888.1|340
1616400300000|2021-03-22 08:05:00|40933.1|40913.1|40947.1|40927.1|40967.1|40947.1|40909.6|40889.6|122
1616400600000|2021-03-22 08:10:00|40954.6|40934.6|41048.6|41028.6|41077.1|41057.1|40947.1|40927.1|182
1616400900000|2021-03-22 08:15:00|41045.6|41025.6|41082.5|41062.5|41102.1|41082.1|41044.6|41024.6|216
1616401200000|2021-03-22 08:20:00|41086.1|41066.1|41076.1|41056.1|41110|41090|41062.1|41042.1|110
1616401500000|2021-03-22 08:25:00|41073.6|41053.6|41102.5|41082.5|41110|41090|41029|41009|126
1616401800000|2021-03-22 08:30:00|41101.5|41081.5|41079|41059|41135|41115|41051.5|41031.5|131
1616402100000|2021-03-22 08:35:00|41077.5|41057.5|41059.6|41039.6|41095|41075|41059.6|41039.6|77
1616402400000|2021-03-22 08:40:00|41058.1|41038.1|41078.6|41058.6|41087.1|41067.1|41049.6|41029.6|72
1616402700000|2021-03-22 08:45:00|41079.6|41059.6|41067.1|41047.1|41095.6|41075.6|41067.1|41047.1|64
1616403000000|2021-03-22 08:50:00|41062.1|41042.1|41082.1|41062.1|41082.1|41062.1|41049.6|41029.6|67
1616403300000|2021-03-22 08:55:00|41080.6|41060.6|41104.6|41084.6|41109.6|41089.6|41072.1|41052.1|87
1616403600000|2021-03-22 09:00:00|41099.6|41079.6|41072.1|41052.1|41104.6|41084.6|41019.6|40999.6|248
1616403900000|2021-03-22 09:05:00|41068.1|41048.1|41052.1|41032.1|41083.6|41063.6|41047.1|41027.1|107
1616404200000|2021-03-22 09:10:00|41051.1|41031.1|40969.6|40949.6|41051.1|41031.1|40969.6|40949.6|122
1616404500000|2021-03-22 09:15:00|40971.1|40951.1|40999.6|40979.6|41012.1|40992.1|40964.6|40944.6|73
1616404800000|2021-03-22 09:20:00|41002.1|40982.1|40984.6|40964.6|41009.6|40989.6|40982.1|40962.1|53
1616405100000|2021-03-22 09:25:00|40981.6|40961.6|41017.1|40997.1|41019.6|40999.6|40979.6|40959.6|54
1616405400000|2021-03-22 09:30:00|41014.6|40994.6|41002.1|40982.1|41019.6|40999.6|40997.1|40977.1|34
1616405700000|2021-03-22 09:35:00|41005.1|40985.1|41037.1|41017.1|41037.1|41017.1|41005.1|40985.1|34
1616406000000|2021-03-22 09:40:00|41034.6|41014.6|41072.1|41052.1|41072.1|41052.1|41014.6|40994.6|58
1616406300000|2021-03-22 09:45:00|41069.6|41049.6|41069.6|41049.6|41078.1|41058.1|41054.6|41034.6|48
1616406600000|2021-03-22 09:50:00|41074.6|41054.6|41064.6|41044.6|41089.6|41069.6|41064.6|41044.6|72
1616406900000|2021-03-22 09:55:00|41067.1|41047.1|41094.6|41074.6|41099.6|41079.6|41067.1|41047.1|58
1616407200000|2021-03-22 10:00:00|41095.6|41075.6|41091.1|41071.1|41097.1|41077.1|41074.6|41054.6|42
1616407500000|2021-03-22 10:05:00|41092.1|41072.1|41144.6|41124.6|41151.1|41131.1|41092.1|41072.1|117
1616407800000|2021-03-22 10:10:00|41145.6|41125.6|41171.1|41151.1|41190.6|41170.6|41145.6|41125.6|155
1616408100000|2021-03-22 10:15:00|41172.1|41152.1|41194.6|41174.6|41199.6|41179.6|41157.1|41137.1|155
1616408400000|2021-03-22 10:20:00|41197.1|41177.1|41204.6|41184.6|41212.1|41192.1|41182.1|41162.1|128
1616408700000|2021-03-22 10:25:00|41206.1|41186.1|41203.6|41183.6|41209.6|41189.6|41192.1|41172.1|69
1616409000000|2021-03-22 10:30:00|41204.6|41184.6|41189.6|41169.6|41214.6|41194.6|41185.6|41165.6|93
1616409300000|2021-03-22 10:35:00|41187.1|41167.1|41177.1|41157.1|41187.1|41167.1|41164.6|41144.6|51
1616409600000|2021-03-22 10:40:00|41172.1|41152.1|41154.6|41134.6|41172.1|41152.1|41152.1|41132.1|36
1616409900000|2021-03-22 10:45:00|41152.1|41132.1|41143.1|41123.1|41159.6|41139.6|41138.1|41118.1|85
1616410200000|2021-03-22 10:50:00|41144.6|41124.6|41134.6|41114.6|41147.1|41127.1|41129.6|41109.6|40
1616410500000|2021-03-22 10:55:00|41135.6|41115.6|41133.1|41113.1|41147.1|41127.1|41130.6|41110.6|46
1616410800000|2021-03-22 11:00:00|41132.1|41112.1|41172.1|41152.1|41176.1|41156.1|41129.6|41109.6|145
1616411100000|2021-03-22 11:05:00|41169.6|41149.6|41187.1|41167.1|41189.6|41169.6|41157.1|41137.1|64
1616411400000|2021-03-22 11:10:00|41184.6|41164.6|41222.1|41202.1|41246.1|41226.1|41181.1|41161.1|153
1616411700000|2021-03-22 11:15:00|41220.6|41200.6|41267.1|41247.1|41274.6|41254.6|41199.6|41179.6|145
1616412000000|2021-03-22 11:20:00|41270.6|41250.6|41292.1|41272.1|41305.1|41285.1|41270.6|41250.6|203
1616412300000|2021-03-22 11:25:00|41297.1|41277.1|41284.6|41264.6|41328.6|41308.6|41283.1|41263.1|167
1616412600000|2021-03-22 11:30:00|41289.6|41269.6|41271.1|41251.1|41289.6|41269.6|41254.6|41234.6|179
1616412900000|2021-03-22 11:35:00|41273.1|41253.1|41304.6|41284.6|41309.6|41289.6|41269.6|41249.6|120
1616413200000|2021-03-22 11:40:00|41307.1|41287.1|41300.6|41280.6|41314.1|41294.1|41298.1|41278.1|68
1616413500000|2021-03-22 11:45:00|41303.6|41283.6|41339.6|41319.6|41354.6|41334.6|41302.1|41282.1|144
1616413800000|2021-03-22 11:50:00|41340.6|41320.6|41337.1|41317.1|41344.6|41324.6|41310.6|41290.6|158
1616414100000|2021-03-22 11:55:00|41348.6|41328.6|41401.1|41381.1|41443.6|41423.6|41348.6|41328.6|340
1616414400000|2021-03-22 12:00:00|41402.1|41382.1|41339.6|41319.6|41417.6|41397.6|41338.1|41318.1|241
1616414700000|2021-03-22 12:05:00|41342.1|41322.1|41332.1|41312.1|41347.1|41327.1|41312.1|41292.1|182
1616415000000|2021-03-22 12:10:00|41339.6|41319.6|41332.1|41312.1|41347.1|41327.1|41309.1|41289.1|219
1616415300000|2021-03-22 12:15:00|41333.6|41313.6|41292.1|41272.1|41334.6|41314.6|41286.1|41266.1|173
1616415600000|2021-03-22 12:20:00|41290.6|41270.6|41313.1|41293.1|41344.6|41324.6|41287.1|41267.1|182
1616415900000|2021-03-22 12:25:00|41309.1|41289.1|41309.6|41289.6|41317.1|41297.1|41270.6|41250.6|186
1616416200000|2021-03-22 12:30:00|41313.6|41293.6|41268.6|41248.6|41327.6|41307.6|41240.6|41220.6|444
1616416500000|2021-03-22 12:35:00|41269.6|41249.6|41244.6|41224.6|41271.1|41251.1|41233.1|41213.1|242
1616416800000|2021-03-22 12:40:00|41243.1|41223.1|41272.1|41252.1|41273.6|41253.6|41239.6|41219.6|170
1616417100000|2021-03-22 12:45:00|41273.6|41253.6|41253.1|41233.1|41273.6|41253.6|41244.6|41224.6|116
1616417400000|2021-03-22 12:50:00|41254.6|41234.6|41234.6|41214.6|41254.6|41234.6|41204.6|41184.6|290
1616417700000|2021-03-22 12:55:00|41233.1|41213.1|41171.7|41151.7|41239.6|41219.6|41156.7|41136.7|932
1616418000000|2021-03-22 13:00:00|41167.7|41147.7|41164.6|41144.6|41191.1|41171.1|41129.6|41109.6|783
1616418300000|2021-03-22 13:05:00|41163.1|41143.1|41176.7|41156.7|41199.6|41179.6|41121.7|41101.7|439
1616418600000|2021-03-22 13:10:00|41179.2|41159.2|41191.7|41171.7|41204.2|41184.2|41159.2|41139.2|171
1616418900000|2021-03-22 13:15:00|41193.1|41173.1|41194.6|41174.6|41200.6|41180.6|41161.7|41141.7|310
1616419200000|2021-03-22 13:20:00|41206.1|41186.1|41262.1|41242.1|41287.1|41267.1|41206.1|41186.1|382
1616419500000|2021-03-22 13:25:00|41256.1|41236.1|41273.1|41253.1|41308.1|41288.1|41244.6|41224.6|327
1616419800000|2021-03-22 13:30:00|41270.6|41250.6|41214.6|41194.6|41311.1|41291.1|41194.6|41174.6|503
1616420100000|2021-03-22 13:35:00|41213.6|41193.6|41222.1|41202.1|41237.1|41217.1|41179.6|41159.6|388
1616420400000|2021-03-22 13:40:00|41223.6|41203.6|41154.6|41134.6|41224.6|41204.6|41145.6|41125.6|311
1616420700000|2021-03-22 13:45:00|41158.1|41138.1|41157.1|41137.1|41187.1|41167.1|41087.1|41067.1|530
1616421000000|2021-03-22 13:50:00|41159.6|41139.6|41204.6|41184.6|41222.1|41202.1|41144.6|41124.6|445
1616421300000|2021-03-22 13:55:00|41206.1|41186.1|41179.6|41159.6|41228.2|41208.2|41169.6|41149.6|328
1616421600000|2021-03-22 14:00:00|41181.1|41161.1|41237.1|41217.1|41239.6|41219.6|41176.1|41156.1|358
1616421900000|2021-03-22 14:05:00|41239.6|41219.6|41254.6|41234.6|41283.6|41263.6|41239.6|41219.6|333
1616422200000|2021-03-22 14:10:00|41256.7|41236.7|41199.2|41179.2|41281.7|41261.7|41196.7|41176.7|284
1616422500000|2021-03-22 14:15:00|41201.7|41181.7|41206.7|41186.7|41221.7|41201.7|41149.2|41129.2|540
1616422800000|2021-03-22 14:20:00|41205.2|41185.2|41201.7|41181.7|41219.2|41199.2|41172.1|41152.1|238
1616423100000|2021-03-22 14:25:00|41205.7|41185.7|41291.1|41271.1|41291.1|41271.1|41195.2|41175.2|347
1616423400000|2021-03-22 14:30:00|41289.6|41269.6|41314.6|41294.6|41339.6|41319.6|41289.6|41269.6|411
1616423700000|2021-03-22 14:35:00|41312.1|41292.1|41287.1|41267.1|41325.7|41305.7|41265.7|41245.7|234
1616424000000|2021-03-22 14:40:00|41293.2|41273.2|41286.7|41266.7|41297.1|41277.1|41240.7|41220.7|187
1616424300000|2021-03-22 14:45:00|41285.2|41265.2|41330.7|41310.7|41341.7|41321.7|41284.2|41264.2|321
1616424600000|2021-03-22 14:50:00|41333.6|41313.6|41301.1|41281.1|41357.1|41337.1|41299.6|41279.6|283
1616424900000|2021-03-22 14:55:00|41298.6|41278.6|41320.1|41300.1|41320.1|41300.1|41293.2|41273.2|135
1616425200000|2021-03-22 15:00:00|41321.1|41301.1|41247.1|41227.1|41324.6|41304.6|41218.2|41198.2|390
1616425500000|2021-03-22 15:05:00|41248.2|41228.2|41250.7|41230.7|41283.2|41263.2|41247.1|41227.1|204
1616425800000|2021-03-22 15:10:00|41249.2|41229.2|41238.2|41218.2|41252.1|41232.1|41209.6|41189.6|146
1616426100000|2021-03-22 15:15:00|41236.7|41216.7|41269.6|41249.6|41279.2|41259.2|41235.7|41215.7|190
1616426400000|2021-03-22 15:20:00|41269.7|41249.7|41297.7|41277.7|41311.7|41291.7|41269.7|41249.7|139
1616426700000|2021-03-22 15:25:00|41296.2|41276.2|41285.2|41265.2|41299.2|41279.2|41280.2|41260.2|117
1616427000000|2021-03-22 15:30:00|41286.7|41266.7|41334.2|41314.2|41343.2|41323.2|41286.7|41266.7|209
1616427300000|2021-03-22 15:35:00|41332.7|41312.7|41300.7|41280.7|41354.7|41334.7|41292.7|41272.7|234
1616427600000|2021-03-22 15:40:00|41301.7|41281.7|41309.2|41289.2|41317.7|41297.7|41301.7|41281.7|138
1616427900000|2021-03-22 15:45:00|41310.2|41290.2|41281.7|41261.7|41315.7|41295.7|41276.7|41256.7|186
1616428200000|2021-03-22 15:50:00|41279.2|41259.2|41286.7|41266.7|41299.2|41279.2|41258.2|41238.2|164
1616428500000|2021-03-22 15:55:00|41284.2|41264.2|41281.7|41261.7|41285.2|41265.2|41245.2|41225.2|170
1616428800000|2021-03-22 16:00:00|41284.2|41264.2|41310.2|41290.2|41321.7|41301.7|41281.7|41261.7|154
1616429100000|2021-03-22 16:05:00|41315.2|41295.2|41306.7|41286.7|41317.7|41297.7|41296.7|41276.7|109
1616429400000|2021-03-22 16:10:00|41309.2|41289.2|41326.7|41306.7|41341.7|41321.7|41306.7|41286.7|209
1616429700000|2021-03-22 16:15:00|41324.2|41304.2|41348.2|41328.2|41355.7|41335.7|41321.7|41301.7|319
1616430000000|2021-03-22 16:20:00|41350.7|41330.7|41383.2|41363.2|41394.7|41374.7|41349.2|41329.2|340
1616430300000|2021-03-22 16:25:00|41382.2|41362.2|41370.7|41350.7|41389.7|41369.7|41364.7|41344.7|238
1616430600000|2021-03-22 16:30:00|41369.7|41349.7|41341.1|41321.1|41377.2|41357.2|41334.7|41314.7|240
1616430900000|2021-03-22 16:35:00|41339.7|41319.7|41361.7|41341.7|41389.7|41369.7|41339.7|41319.7|334
1616431200000|2021-03-22 16:40:00|41360.2|41340.2|41376.7|41356.7|41378.2|41358.2|41351.7|41331.7|133
1616431500000|2021-03-22 16:45:00|41375.7|41355.7|41358.2|41338.2|41390.7|41370.7|41353.2|41333.2|201
1616431800000|2021-03-22 16:50:00|41360.7|41340.7|41381.7|41361.7|41381.7|41361.7|41351.7|41331.7|165
1616432100000|2021-03-22 16:55:00|41385.2|41365.2|41423.2|41403.2|41430.7|41410.7|41378.2|41358.2|616
1616432400000|2021-03-22 17:00:00|41420.7|41400.7|41384.2|41364.2|41426.7|41406.7|41369.2|41349.2|262
1616432700000|2021-03-22 17:05:00|41382.7|41362.7|41382.7|41362.7|41390.2|41370.2|41367.7|41347.7|106
1616433000000|2021-03-22 17:10:00|41381.7|41361.7|41387.7|41367.7|41391.7|41371.7|41374.2|41354.2|124
1616433300000|2021-03-22 17:15:00|41389.2|41369.2|41411.7|41391.7|41412.7|41392.7|41389.2|41369.2|40
1616433600000|2021-03-22 17:20:00|41413.2|41393.2|41414.2|41394.2|41421.7|41401.7|41410.7|41390.7|73
1616433900000|2021-03-22 17:25:00|41412.7|41392.7|41406.7|41386.7|41414.2|41394.2|41396.7|41376.7|63
1616434200000|2021-03-22 17:30:00|41407.8|41387.8|41431.7|41411.7|41435.7|41415.7|41401.7|41381.7|151
1616434500000|2021-03-22 17:35:00|41430.7|41410.7|41416.7|41396.7|41430.7|41410.7|41416.7|41396.7|50
1616434800000|2021-03-22 17:40:00|41418.2|41398.2|41429.2|41409.2|41436.7|41416.7|41416.7|41396.7|86
1616435100000|2021-03-22 17:45:00|41427.8|41407.8|41431.7|41411.7|41434.2|41414.2|41421.7|41401.7|79
1616435400000|2021-03-22 17:50:00|41429.2|41409.2|41426.7|41406.7|41431.7|41411.7|41423.2|41403.2|24
1616435700000|2021-03-22 17:55:00|41425.7|41405.7|41446.7|41426.7|41451.7|41431.7|41425.7|41405.7|101
1616436000000|2021-03-22 18:00:00|41445.7|41425.7|41433.2|41413.2|41446.7|41426.7|41431.7|41411.7|293
1616436300000|2021-03-22 18:05:00|41431.7|41411.7|41440.7|41420.7|41443.2|41423.2|41426.7|41406.7|92
1616436600000|2021-03-22 18:10:00|41438.2|41418.2|41439.7|41419.7|41442.2|41422.2|41434.7|41414.7|47
1616436900000|2021-03-22 18:15:00|41442.6|41422.6|41458.2|41438.2|41464.7|41444.7|41439.7|41419.7|64
1616437200000|2021-03-22 18:20:00|41456.7|41436.7|41429.7|41409.7|41456.7|41436.7|41426.2|41406.2|67
1616437500000|2021-03-22 18:25:00|41427.2|41407.2|41439.7|41419.7|41443.7|41423.7|41427.2|41407.2|45
1616437800000|2021-03-22 18:30:00|41444.7|41424.7|41455.7|41435.7|41456.7|41436.7|41444.7|41424.7|25
1616438100000|2021-03-22 18:35:00|41454.7|41434.7|41453.2|41433.2|41455.7|41435.7|41437.2|41417.2|52
1616438400000|2021-03-22 18:40:00|41452.2|41432.2|41451.2|41431.2|41456.2|41436.2|41447.2|41427.2|34
1616438700000|2021-03-22 18:45:00|41445.7|41425.7|41459.7|41439.7|41459.7|41439.7|41443.7|41423.7|52
1616439000000|2021-03-22 18:50:00|41458.7|41438.7|41453.2|41433.2|41462.2|41442.2|41448.2|41428.2|47
1616439300000|2021-03-22 18:55:00|41454.7|41434.7|41463.7|41443.7|41463.7|41443.7|41454.7|41434.7|40
1616439600000|2021-03-22 19:00:00|41462.2|41442.2|41473.2|41453.2|41489.7|41469.7|41462.2|41442.2|97
1616439900000|2021-03-22 19:05:00|41472.2|41452.2|41462.2|41442.2|41472.2|41452.2|41457.2|41437.2|41
1616440200000|2021-03-22 19:10:00|41461.2|41441.2|41463.7|41443.7|41466.2|41446.2|41458.7|41438.7|29
1616440500000|2021-03-22 19:15:00|41462.2|41442.2|41439.7|41419.7|41474.7|41454.7|41430.7|41410.7|144
1616440800000|2021-03-22 19:20:00|41443.7|41423.7|41436.2|41416.2|41447.6|41427.6|41426.2|41406.2|63
1616441100000|2021-03-22 19:25:00|41437.2|41417.2|41441.2|41421.2|41443.7|41423.7|41433.7|41413.7|24
1616441400000|2021-03-22 19:30:00|41442.6|41422.6|41439.7|41419.7|41456.2|41436.2|41434.7|41414.7|48
1616441700000|2021-03-22 19:35:00|41436.2|41416.2|41449.7|41429.7|41449.7|41429.7|41433.7|41413.7|30
1616442000000|2021-03-22 19:40:00|41451.2|41431.2|41443.7|41423.7|41460.1|41440.1|41443.7|41423.7|82
1616442300000|2021-03-22 19:45:00|41444.7|41424.7|41444.7|41424.7|41446.2|41426.2|41434.7|41414.7|50
1616442600000|2021-03-22 19:50:00|41443.7|41423.7|41421.2|41401.2|41446.2|41426.2|41418.7|41398.7|67
1616442900000|2021-03-22 19:55:00|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41419.7|41399.7|64
1616443200000|2021-03-22 20:00:00|41422.7|41402.7|41422.2|41402.2|41424.7|41404.7|41412.2|41392.2|64
1616443500000|2021-03-22 20:05:00|41424.7|41404.7|41429.7|41409.7|41429.7|41409.7|41423.7|41403.7|37
1616443800000|2021-03-22 20:10:00|41428.7|41408.7|41433.7|41413.7|41434.7|41414.7|41424.7|41404.7|22
1616444100000|2021-03-22 20:15:00|41429.7|41409.7|41431.2|41411.2|41433.7|41413.7|41429.7|41409.7|18
1616444400000|2021-03-22 20:20:00|41432.2|41412.2|41433.7|41413.7|41433.7|41413.7|41429.7|41409.7|8
1616444700000|2021-03-22 20:25:00|41434.7|41414.7|41457.2|41437.2|41457.2|41437.2|41434.7|41414.7|38
1616445000000|2021-03-22 20:30:00|41455.7|41435.7|41454.7|41434.7|41459.7|41439.7|41454.7|41434.7|30
1616445300000|2021-03-22 20:35:00|41453.2|41433.2|41442.2|41422.2|41453.2|41433.2|41439.7|41419.7|30
1616445600000|2021-03-22 20:40:00|41439.7|41419.7|41439.7|41419.7|41443.2|41423.2|41437.2|41417.2|12
1616445900000|2021-03-22 20:45:00|41440.7|41420.7|41447.2|41427.2|41449.3|41429.3|41432.7|41412.7|67
1616446200000|2021-03-22 20:50:00|41450.2|41430.2|41438.3|41418.3|41454.7|41434.7|41436.8|41416.8|28
1616446500000|2021-03-22 20:55:00|41436.8|41416.8|41447.2|41427.2|41447.2|41427.2|41433.7|41413.7|19
1616450400000|2021-03-22 22:00:00|41276.7|41256.7|41464.7|41444.7|41464.7|41444.7|41276.7|41256.7|121
1616450700000|2021-03-22 22:05:00|41462.2|41442.2|41442.2|41422.2|41462.2|41442.2|41417.2|41397.2|50
1616451000000|2021-03-22 22:10:00|41444.7|41424.7|41442.2|41422.2|41447.2|41427.2|41432.2|41412.2|28
1616451300000|2021-03-22 22:15:00|41443.3|41423.3|41447.2|41427.2|41447.2|41427.2|41442.2|41422.2|12
1616451600000|2021-03-22 22:20:00|41445.8|41425.8|41440.8|41420.8|41447.2|41427.2|41440.8|41420.8|8
1616451900000|2021-03-22 22:25:00|41439.7|41419.7|41427.2|41407.2|41442.2|41422.2|41427.2|41407.2|24
1616452200000|2021-03-22 22:30:00|41423.3|41403.3|41429.7|41409.7|41434.7|41414.7|41421.8|41401.8|15
1616452500000|2021-03-22 22:35:00|41432.2|41412.2|41414.7|41394.7|41434.7|41414.7|41414.7|41394.7|19
1616452800000|2021-03-22 22:40:00|41412.2|41392.2|41419.7|41399.7|41419.7|41399.7|41412.2|41392.2|22
1616453100000|2021-03-22 22:45:00|41424.7|41404.7|41419.7|41399.7|41424.7|41404.7|41419.7|41399.7|29
1616453400000|2021-03-22 22:50:00|41421.2|41401.2|41423.7|41403.7|41423.7|41403.7|41419.7|41399.7|14
1616453700000|2021-03-22 22:55:00|41425.8|41405.8|41434.7|41414.7|41439.7|41419.7|41425.8|41405.8|27
1616454000000|2021-03-22 23:00:00|41433.3|41413.3|41438.3|41418.3|41438.3|41418.3|41429.7|41409.7|16
1616454300000|2021-03-22 23:05:00|41437.2|41417.2|41429.7|41409.7|41438.3|41418.3|41429.7|41409.7|16
1616454600000|2021-03-22 23:10:00|41427.2|41407.2|41422.2|41402.2|41432.2|41412.2|41419.3|41399.3|22
1616454900000|2021-03-22 23:15:00|41417.2|41397.2|41435.8|41415.8|41435.8|41415.8|41417.2|41397.2|36
1616455200000|2021-03-22 23:20:00|41433.3|41413.3|41430.8|41410.8|41436.8|41416.8|41430.8|41410.8|14
1616455500000|2021-03-22 23:25:00|41429.8|41409.8|41427.3|41407.3|41432.3|41412.3|41426.2|41406.2|20
1616455800000|2021-03-22 23:30:00|41429.8|41409.8|41427.3|41407.3|41439.8|41419.8|41427.3|41407.3|31
1616456100000|2021-03-22 23:35:00|41424.8|41404.8|41436.2|41416.2|41437.3|41417.3|41424.8|41404.8|10
1616456400000|2021-03-22 23:40:00|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|12
1616456700000|2021-03-22 23:45:00|41436.2|41416.2|41442.3|41422.3|41444.8|41424.8|41434.8|41414.8|21
1616457000000|2021-03-22 23:50:00|41444.8|41424.8|41448.7|41428.7|41448.7|41428.7|41439.8|41419.8|21
1616457300000|2021-03-22 23:55:00|41449.8|41429.8|41477.3|41457.3|41486.2|41466.2|41449.8|41429.8|83
1616457600000|2021-03-23 00:00:00|41478.3|41458.3|41524.8|41504.8|41538.7|41518.7|41478.3|41458.3|120
1616457900000|2021-03-23 00:05:00|41527.3|41507.3|41558.3|41538.3|41562.3|41542.3|41513.3|41493.3|122
1616458200000|2021-03-23 00:10:00|41560.8|41540.8|41590.2|41570.2|41590.2|41570.2|41549.8|41529.8|145
1616458500000|2021-03-23 00:15:00|41588.7|41568.7|41604.8|41584.8|41660.8|41640.8|41583.3|41563.3|150
1616458800000|2021-03-23 00:20:00|41602.3|41582.3|41554.8|41534.8|41602.3|41582.3|41534.8|41514.8|90
1616459100000|2021-03-23 00:25:00|41552.3|41532.3|41537.3|41517.3|41552.3|41532.3|41522.3|41502.3|40
1616459400000|2021-03-23 00:30:00|41539.8|41519.8|41534.8|41514.8|41562.3|41542.3|41530.8|41510.8|52
1616459700000|2021-03-23 00:35:00|41533.3|41513.3|41517.3|41497.3|41546.2|41526.2|41516.2|41496.2|159
1616460000000|2021-03-23 00:40:00|41519.8|41499.8|41514.8|41494.8|41521.2|41501.2|41510.8|41490.8|40
1616460300000|2021-03-23 00:45:00|41517.3|41497.3|41504.8|41484.8|41521.2|41501.2|41504.8|41484.8|39
1616460600000|2021-03-23 00:50:00|41506.2|41486.2|41474.8|41454.8|41508.7|41488.7|41474.8|41454.8|112
1616460900000|2021-03-23 00:55:00|41477.3|41457.3|41497.3|41477.3|41497.3|41477.3|41475.8|41455.8|74
1616461200000|2021-03-23 01:00:00|41499.8|41479.8|41397.3|41377.3|41499.8|41479.8|41340.8|41320.8|663
1616461500000|2021-03-23 01:05:00|41394.8|41374.8|41532.3|41512.3|41543.7|41523.7|41387.3|41367.3|602
1616461800000|2021-03-23 01:10:00|41534.8|41514.8|41522.3|41502.3|41541.2|41521.2|41452.3|41432.3|170
1616462100000|2021-03-23 01:15:00|41524.8|41504.8|41473.3|41453.3|41544.8|41524.8|41473.3|41453.3|211
1616462400000|2021-03-23 01:20:00|41474.8|41454.8|41448.3|41428.3|41500.8|41480.8|41434.8|41414.8|192
1616462700000|2021-03-23 01:25:00|41449.8|41429.8|41420.8|41400.8|41477.3|41457.3|41420.8|41400.8|168
1616463000000|2021-03-23 01:30:00|41422.3|41402.3|41274.8|41254.8|41426.2|41406.2|41274.8|41254.8|487
1616463300000|2021-03-23 01:35:00|41272.3|41252.3|41337.3|41317.3|41347.3|41327.3|41262.3|41242.3|220
1616463600000|2021-03-23 01:40:00|41335.8|41315.8|41336.2|41316.2|41357.3|41337.3|41322.3|41302.3|149
1616463900000|2021-03-23 01:45:00|41334.8|41314.8|41259.8|41239.8|41342.3|41322.3|41257.3|41237.3|170
1616464200000|2021-03-23 01:50:00|41257.3|41237.3|41284.8|41264.8|41301.2|41281.2|41219.8|41199.8|296
1616464500000|2021-03-23 01:55:00|41286.2|41266.2|41302.3|41282.3|41314.8|41294.8|41286.2|41266.2|191
1616464800000|2021-03-23 02:00:00|41300.8|41280.8|41297.3|41277.3|41304.8|41284.8|41269.8|41249.8|174
1616465100000|2021-03-23 02:05:00|41299.8|41279.8|41244.8|41224.8|41308.7|41288.7|41239.8|41219.8|192
1616465400000|2021-03-23 02:10:00|41243.3|41223.3|41256.2|41236.2|41294.8|41274.8|41234.8|41214.8|130
1616465700000|2021-03-23 02:15:00|41254.8|41234.8|41214.8|41194.8|41262.3|41242.3|41207.3|41187.3|103
1616466000000|2021-03-23 02:20:00|41213.3|41193.3|41227.3|41207.3|41237.3|41217.3|41212.3|41192.3|81
1616466300000|2021-03-23 02:25:00|41223.7|41203.7|41214.8|41194.8|41223.7|41203.7|41199.8|41179.8|76
1616466600000|2021-03-23 02:30:00|41213.3|41193.3|41064.8|41044.8|41213.7|41193.7|41057.3|41037.3|519
1616466900000|2021-03-23 02:35:00|41068.8|41048.8|41154.8|41134.8|41154.8|41134.8|41064.8|41044.8|223
1616467200000|2021-03-23 02:40:00|41152.3|41132.3|41111.3|41091.3|41162.3|41142.3|41102.3|41082.3|126
1616467500000|2021-03-23 02:45:00|41112.3|41092.3|40957.3|40937.3|41117.3|41097.3|40957.3|40937.3|471
1616467800000|2021-03-23 02:50:00|40959.8|40939.8|40907.3|40887.3|40982.3|40962.3|40771.3|40751.3|877
1616468100000|2021-03-23 02:55:00|40912.3|40892.3|40929.8|40909.8|40973.8|40953.8|40902.3|40882.3|365
1616468400000|2021-03-23 03:00:00|40931.3|40911.3|40962.3|40942.3|40972.3|40952.3|40874.8|40854.8|246
1616468700000|2021-03-23 03:05:00|40957.3|40937.3|40978.3|40958.3|40988.3|40968.3|40916.3|40896.3|165
1616469000000|2021-03-23 03:10:00|40977.3|40957.3|40979.8|40959.8|41004.8|40984.8|40972.3|40952.3|183
1616469300000|2021-03-23 03:15:00|40982.3|40962.3|40977.3|40957.3|40992.3|40972.3|40967.3|40947.3|128
1616469600000|2021-03-23 03:20:00|40974.8|40954.8|40902.3|40882.3|40978.8|40958.8|40899.8|40879.8|186
1616469900000|2021-03-23 03:25:00|40903.3|40883.3|41007.3|40987.3|41013.3|40993.3|40870.8|40850.8|311
1616470200000|2021-03-23 03:30:00|41004.8|40984.8|40985.8|40965.8|41004.8|40984.8|40970.8|40950.8|76
1616470500000|2021-03-23 03:35:00|40984.4|40964.4|41009.8|40989.8|41013.3|40993.3|40967.3|40947.3|74
1616470800000|2021-03-23 03:40:00|41007.3|40987.3|40989.8|40969.8|41007.3|40987.3|40989.8|40969.8|28
1616471100000|2021-03-23 03:45:00|40980.8|40960.8|41005.2|40985.2|41013.3|40993.3|40977.3|40957.3|53
1616471400000|2021-03-23 03:50:00|41006.7|40986.7|41022.3|41002.3|41030.9|41010.9|40997.3|40977.3|71
1616471700000|2021-03-23 03:55:00|41019.8|40999.8|41027.3|41007.3|41033.8|41013.8|41012.3|40992.3|38
1616472000000|2021-03-23 04:00:00|41024.8|41004.8|40992.3|40972.3|41024.8|41004.8|40989.8|40969.8|52
1616472300000|2021-03-23 04:05:00|40991.3|40971.3|40972.3|40952.3|40994.8|40974.8|40963.4|40943.4|79
1616472600000|2021-03-23 04:10:00|40973.4|40953.4|40973.4|40953.4|40979.8|40959.8|40967.3|40947.3|23
1616472900000|2021-03-23 04:15:00|40971.9|40951.9|40969.8|40949.8|40971.9|40951.9|40949.8|40929.8|63
1616473200000|2021-03-23 04:20:00|40964.8|40944.8|40947.3|40927.3|40964.8|40944.8|40947.3|40927.3|31
1616473500000|2021-03-23 04:25:00|40948.8|40928.8|40919.8|40899.8|40957.3|40937.3|40917.3|40897.3|98
1616473800000|2021-03-23 04:30:00|40909.8|40889.8|40924.8|40904.8|40927.3|40907.3|40897.3|40877.3|58
1616474100000|2021-03-23 04:35:00|40919.8|40899.8|40944.8|40924.8|40946.3|40926.3|40919.8|40899.8|34
1616474400000|2021-03-23 04:40:00|40943.4|40923.4|40916.3|40896.3|40944.8|40924.8|40902.3|40882.3|47
1616474700000|2021-03-23 04:45:00|40914.8|40894.8|40891.3|40871.3|40916.3|40896.3|40886.3|40866.3|48
1616475000000|2021-03-23 04:50:00|40892.3|40872.3|40891.3|40871.3|40894.8|40874.8|40877.3|40857.3|37
1616475300000|2021-03-23 04:55:00|40892.3|40872.3|40886.3|40866.3|40899.8|40879.8|40886.3|40866.3|40
1616475600000|2021-03-23 05:00:00|40887.3|40867.3|40872.3|40852.3|40887.3|40867.3|40839.8|40819.8|112
1616475900000|2021-03-23 05:05:00|40869.8|40849.8|40914.8|40894.8|40914.8|40894.8|40867.3|40847.3|65
1616476200000|2021-03-23 05:10:00|40912.3|40892.3|40939.8|40919.8|40951.3|40931.3|40912.3|40892.3|131
1616476500000|2021-03-23 05:15:00|40941.3|40921.3|40934.8|40914.8|40941.3|40921.3|40918.4|40898.4|71
1616476800000|2021-03-23 05:20:00|40932.3|40912.3|40927.3|40907.3|40939.8|40919.8|40925.9|40905.9|71
1616477100000|2021-03-23 05:25:00|40926.3|40906.3|40934.8|40914.8|40939.8|40919.8|40899.8|40879.8|104
1616477400000|2021-03-23 05:30:00|40936.3|40916.3|40994.8|40974.8|40999.8|40979.8|40904.8|40884.8|376
1616477700000|2021-03-23 05:35:00|40997.3|40977.3|41052.3|41032.3|41052.3|41032.3|40984.8|40964.8|223
1616478000000|2021-03-23 05:40:00|41053.8|41033.8|41012.3|40992.3|41092.3|41072.3|41008.4|40988.4|266
1616478300000|2021-03-23 05:45:00|41013.4|40993.4|41037.3|41017.3|41042.3|41022.3|40991.3|40971.3|152
1616478600000|2021-03-23 05:50:00|41032.3|41012.3|40978.4|40958.4|41059.8|41039.8|40978.4|40958.4|137
1616478900000|2021-03-23 05:55:00|40977.3|40957.3|40977.3|40957.3|41029.8|41009.8|40964.8|40944.8|136
1616479200000|2021-03-23 06:00:00|40975.9|40955.9|40957.3|40937.3|40981.3|40961.3|40931.9|40911.9|158
1616479500000|2021-03-23 06:05:00|40952.3|40932.3|40938.8|40918.8|40952.3|40932.3|40889.8|40869.8|154
1616479800000|2021-03-23 06:10:00|40937.3|40917.3|40909.8|40889.8|40937.3|40917.3|40867.3|40847.3|169
1616480100000|2021-03-23 06:15:00|40900.9|40880.9|40949.8|40929.8|40949.8|40929.8|40887.3|40867.3|154
1616480400000|2021-03-23 06:20:00|40947.3|40927.3|40964.8|40944.8|40972.3|40952.3|40929.8|40909.8|131
1616480700000|2021-03-23 06:25:00|40968.4|40948.4|41142.3|41122.3|41151.3|41131.3|40963.4|40943.4|364
1616481000000|2021-03-23 06:30:00|41146.3|41126.3|41102.3|41082.3|41158.4|41138.4|41093.4|41073.4|308
1616481300000|2021-03-23 06:35:00|41106.3|41086.3|41134.8|41114.8|41146.3|41126.3|41089.8|41069.8|130
1616481600000|2021-03-23 06:40:00|41137.3|41117.3|41122.3|41102.3|41164.8|41144.8|41109.8|41089.8|135
1616481900000|2021-03-23 06:45:00|41119.8|41099.8|41106.3|41086.3|41122.3|41102.3|41089.8|41069.8|127
1616482200000|2021-03-23 06:50:00|41107.3|41087.3|41127.3|41107.3|41131.3|41111.3|41092.3|41072.3|125
1616482500000|2021-03-23 06:55:00|41125.9|41105.9|41127.3|41107.3|41159.8|41139.8|41122.3|41102.3|162
1616482800000|2021-03-23 07:00:00|41129.8|41109.8|41122.3|41102.3|41139.8|41119.8|41114.8|41094.8|90
1616483100000|2021-03-23 07:05:00|41118.4|41098.4|41074.8|41054.8|41131.3|41111.3|41070.9|41050.9|67
1616483400000|2021-03-23 07:10:00|41073.4|41053.4|41137.4|41117.4|41137.4|41117.4|41064.8|41044.8|48
1616483700000|2021-03-23 07:15:00|41134.9|41114.9|41176.3|41156.3|41192.4|41172.4|41127.4|41107.4|124
1616484000000|2021-03-23 07:20:00|41174.9|41154.9|41219.9|41199.9|41222.4|41202.4|41164.9|41144.9|168
1616484300000|2021-03-23 07:25:00|41217.4|41197.4|41179.9|41159.9|41227.4|41207.4|41179.9|41159.9|96
1616484600000|2021-03-23 07:30:00|41174.9|41154.9|41177.4|41157.4|41196.3|41176.3|41168.4|41148.4|84
1616484900000|2021-03-23 07:35:00|41174.9|41154.9|41204.9|41184.9|41207.4|41187.4|41154.9|41134.9|77
1616485200000|2021-03-23 07:40:00|41202.4|41182.4|41174.9|41154.9|41204.9|41184.9|41156.3|41136.3|94
1616485500000|2021-03-23 07:45:00|41173.4|41153.4|41147.4|41127.4|41174.9|41154.9|41141.3|41121.3|91
1616485800000|2021-03-23 07:50:00|41152.4|41132.4|41169.9|41149.9|41180.9|41160.9|41142.4|41122.4|107
1616486100000|2021-03-23 07:55:00|41172.4|41152.4|41207.4|41187.4|41207.4|41187.4|41149.9|41129.9|83
1616486400000|2021-03-23 08:00:00|41204.9|41184.9|41157.4|41137.4|41204.9|41184.9|41139.9|41119.9|194
1616486700000|2021-03-23 08:05:00|41154.9|41134.9|41052.4|41032.4|41157.4|41137.4|41049.9|41029.9|277
1616487000000|2021-03-23 08:10:00|41049.9|41029.9|41107.4|41087.4|41109.9|41089.9|41049.9|41029.9|137
1616487300000|2021-03-23 08:15:00|41104.9|41084.9|41073.4|41053.4|41108.4|41088.4|41052|41032|130
1616487600000|2021-03-23 08:20:00|41074.9|41054.9|41160.9|41140.9|41162.4|41142.4|41070.9|41050.9|141
1616487900000|2021-03-23 08:25:00|41159.9|41139.9|41230.9|41210.9|41258.4|41238.4|41132.4|41112.4|258
1616488200000|2021-03-23 08:30:00|41232.4|41212.4|41164.9|41144.9|41238.4|41218.4|41158.4|41138.4|118
1616488500000|2021-03-23 08:35:00|41166.3|41146.3|41178|41158|41179.5|41159.5|41150.5|41130.5|103
1616488800000|2021-03-23 08:40:00|41177|41157|41184.5|41164.5|41212|41192|41162|41142|116
1616489100000|2021-03-23 08:45:00|41183|41163|41154.5|41134.5|41190.5|41170.5|41154.5|41134.5|92
1616489400000|2021-03-23 08:50:00|41159.5|41139.5|41159.5|41139.5|41189.5|41169.5|41144.5|41124.5|67
1616489700000|2021-03-23 08:55:00|41164.5|41144.5|41202|41182|41209.5|41189.5|41164.5|41144.5|72
1616490000000|2021-03-23 09:00:00|41200.5|41180.5|41209.5|41189.5|41257|41237|41152|41132|207
1616490300000|2021-03-23 09:05:00|41210.5|41190.5|41109.5|41089.5|41219.5|41199.5|41109.5|41089.5|199
1616490600000|2021-03-23 09:10:00|41110.5|41090.5|41124.5|41104.5|41154.5|41134.5|41075.9|41055.9|181
1616490900000|2021-03-23 09:15:00|41122|41102|41005.9|40985.9|41125.9|41105.9|40999.5|40979.5|212
1616491200000|2021-03-23 09:20:00|41008.4|40988.4|40963.4|40943.4|41025.9|41005.9|40954.5|40934.5|281
1616491500000|2021-03-23 09:25:00|40965.9|40945.9|40887.4|40867.4|40985.9|40965.9|40879.5|40859.5|273
1616491800000|2021-03-23 09:30:00|40888.4|40868.4|40880.9|40860.9|40894.5|40874.5|40812|40792|418
1616492100000|2021-03-23 09:35:00|40882.4|40862.4|40905.9|40885.9|40933.4|40913.4|40860.9|40840.9|201
1616492400000|2021-03-23 09:40:00|40904.9|40884.9|40944.5|40924.5|40948|40928|40892|40872|142
1616492700000|2021-03-23 09:45:00|40943|40923|40872|40852|40978|40958|40872|40852|258
1616493000000|2021-03-23 09:50:00|40870.5|40850.5|40772|40752|40870.5|40850.5|40769.5|40749.5|306
1616493300000|2021-03-23 09:55:00|40770.9|40750.9|40784.5|40764.5|40814.5|40794.5|40747|40727|317
1616493600000|2021-03-23 10:00:00|40787|40767|40729.5|40709.5|40812|40792|40707|40687|431
1616493900000|2021-03-23 10:05:00|40727|40707|40839.5|40819.5|40839.5|40819.5|40722|40702|282
1616494200000|2021-03-23 10:10:00|40840.9|40820.9|40834.5|40814.5|40874.5|40854.5|40832|40812|199
1616494500000|2021-03-23 10:15:00|40832|40812|40764.5|40744.5|40837|40817|40734.5|40714.5|178
1616494800000|2021-03-23 10:20:00|40767|40747|40669.9|40649.9|40772|40752|40669.9|40649.9|273
1616495100000|2021-03-23 10:25:00|40672.4|40652.4|40685.9|40665.9|40685.9|40665.9|40622.4|40602.4|311
1616495400000|2021-03-23 10:30:00|40683.4|40663.4|40721.3|40701.3|40755.3|40735.3|40668.4|40648.4|196
1616495700000|2021-03-23 10:35:00|40727.4|40707.4|40748.4|40728.4|40752.4|40732.4|40679.9|40659.9|112
1616496000000|2021-03-23 10:40:00|40747.4|40727.4|40752.4|40732.4|40757.4|40737.4|40723.4|40703.4|137
1616496300000|2021-03-23 10:45:00|40749.9|40729.9|40784.9|40764.9|40802.4|40782.4|40732|40712|205
1616496600000|2021-03-23 10:50:00|40787.4|40767.4|40789.9|40769.9|40804.9|40784.9|40767.4|40747.4|120
1616496900000|2021-03-23 10:55:00|40791|40771|40829.9|40809.9|40857.4|40837.4|40789.9|40769.9|123
1616497200000|2021-03-23 11:00:00|40833.5|40813.5|40727.4|40707.4|40854.9|40834.9|40719.9|40699.9|247
1616497500000|2021-03-23 11:05:00|40724.9|40704.9|40741.3|40721.3|40780.3|40760.3|40702.4|40682.4|196
1616497800000|2021-03-23 11:10:00|40736.3|40716.3|40774.9|40754.9|40792.4|40772.4|40736.3|40716.3|142
1616498100000|2021-03-23 11:15:00|40773.5|40753.5|40852.4|40832.4|40857.4|40837.4|40769.9|40749.9|133
1616498400000|2021-03-23 11:20:00|40853.5|40833.5|40829.9|40809.9|40864.9|40844.9|40829.9|40809.9|101
1616498700000|2021-03-23 11:25:00|40831|40811|40787.4|40767.4|40834.9|40814.9|40776|40756|141
1616499000000|2021-03-23 11:30:00|40788.5|40768.5|40837.4|40817.4|40854.9|40834.9|40777.4|40757.4|123
1616499300000|2021-03-23 11:35:00|40838.8|40818.8|40854.9|40834.9|40864.9|40844.9|40832.4|40812.4|77
1616499600000|2021-03-23 11:40:00|40856.3|40836.3|40903.5|40883.5|40929.9|40909.9|40847.4|40827.4|171
1616499900000|2021-03-23 11:45:00|40901.3|40881.3|40877.4|40857.4|40921.3|40901.3|40877.4|40857.4|106
1616500200000|2021-03-23 11:50:00|40879.9|40859.9|40867.4|40847.4|40912.4|40892.4|40864.9|40844.9|131
1616500500000|2021-03-23 11:55:00|40864.9|40844.9|40819.9|40799.9|40864.9|40844.9|40819.9|40799.9|151
1616500800000|2021-03-23 12:00:00|40814.9|40794.9|40864.9|40844.9|40876.4|40856.4|40811|40791|301
1616501100000|2021-03-23 12:05:00|40866.4|40846.4|40898.5|40878.5|40919.9|40899.9|40847|40827|207
1616501400000|2021-03-23 12:10:00|40899.5|40879.5|40912|40892|40931|40911|40877|40857|253
1616501700000|2021-03-23 12:15:00|40909.5|40889.5|40867|40847|40909.5|40889.5|40849.5|40829.5|289
1616502000000|2021-03-23 12:20:00|40866|40846|40926|40906|40929.9|40909.9|40852|40832|276
1616502300000|2021-03-23 12:25:00|40928.5|40908.5|40926.4|40906.4|40954.9|40934.9|40917.4|40897.4|280
1616502600000|2021-03-23 12:30:00|40924.9|40904.9|40947.4|40927.4|40952.4|40932.4|40898.5|40878.5|312
1616502900000|2021-03-23 12:35:00|40944.9|40924.9|40919.9|40899.9|40962.4|40942.4|40916|40896|329
1616503200000|2021-03-23 12:40:00|40922.4|40902.4|40962|40942|40984.9|40964.9|40917.4|40897.4|474
1616503500000|2021-03-23 12:45:00|40961.7|40941.7|40932|40912|40992|40972|40922|40902|332
1616503800000|2021-03-23 12:50:00|40930.6|40910.6|40912|40892|40944.5|40924.5|40904.5|40884.5|189
1616504100000|2021-03-23 12:55:00|40913.5|40893.5|40913.1|40893.1|40967|40947|40898.5|40878.5|395
1616504400000|2021-03-23 13:00:00|40912|40892|40925.6|40905.6|40962|40942|40895.6|40875.6|688
1616504700000|2021-03-23 13:05:00|40927|40907|40909.2|40889.2|40961|40941|40889.2|40869.2|699
1616505000000|2021-03-23 13:10:00|40906.7|40886.7|40906.7|40886.7|40945.6|40925.6|40891.7|40871.7|287
1616505300000|2021-03-23 13:15:00|40904.2|40884.2|40989.2|40969.2|40993.1|40973.1|40884.2|40864.2|356
1616505600000|2021-03-23 13:20:00|40984.2|40964.2|40950.6|40930.6|40984.2|40964.2|40939.2|40919.2|261
1616505900000|2021-03-23 13:25:00|40945.6|40925.6|40923.1|40903.1|40945.6|40925.6|40899.2|40879.2|209
1616506200000|2021-03-23 13:30:00|40920.6|40900.6|40899.2|40879.2|40928.1|40908.1|40871.3|40851.3|448
1616506500000|2021-03-23 13:35:00|40894.9|40874.9|41037.1|41017.1|41037.1|41017.1|40889.2|40869.2|646
1616506800000|2021-03-23 13:40:00|41036|41016|40983.5|40963.5|41036|41016|40979.2|40959.2|327
1616507100000|2021-03-23 13:45:00|40984.9|40964.9|40986|40966|41033.1|41013.1|40967.1|40947.1|344
1616507400000|2021-03-23 13:50:00|40987.4|40967.4|40942.1|40922.1|41007.1|40987.1|40937.1|40917.1|254
1616507700000|2021-03-23 13:55:00|40944.6|40924.6|40953.5|40933.5|40963.5|40943.5|40915.6|40895.6|331
1616508000000|2021-03-23 14:00:00|40952.1|40932.1|40947.1|40927.1|40992.1|40972.1|40944.6|40924.6|262
1616508300000|2021-03-23 14:05:00|40946|40926|40922.1|40902.1|40946|40926|40859.6|40839.6|466
1616508600000|2021-03-23 14:10:00|40924.6|40904.6|40932.1|40912.1|40933.1|40913.1|40895.6|40875.6|292
1616508900000|2021-03-23 14:15:00|40933.5|40913.5|41011.4|40991.4|41037.1|41017.1|40922.1|40902.1|634
1616509200000|2021-03-23 14:20:00|41009.9|40989.9|40982.1|40962.1|41037.1|41017.1|40972.1|40952.1|320
1616509500000|2021-03-23 14:25:00|40977.1|40957.1|40912.1|40892.1|40993.5|40973.5|40912.1|40892.1|270
1616509800000|2021-03-23 14:30:00|40914.6|40894.6|40933.5|40913.5|40939.6|40919.6|40903.1|40883.1|325
1616510100000|2021-03-23 14:35:00|40932.1|40912.1|40899.6|40879.6|40933.5|40913.5|40877.1|40857.1|247
1616510400000|2021-03-23 14:40:00|40902.1|40882.1|40904.6|40884.6|40909.6|40889.6|40867.1|40847.1|253
1616510700000|2021-03-23 14:45:00|40903.5|40883.5|40933.1|40913.1|40947.1|40927.1|40869.6|40849.6|287
1616511000000|2021-03-23 14:50:00|40932.1|40912.1|40967.1|40947.1|40977.1|40957.1|40916|40896|421
1616511300000|2021-03-23 14:55:00|40966|40946|40904.6|40884.6|40974.6|40954.6|40903.5|40883.5|181
1616511600000|2021-03-23 15:00:00|40903.5|40883.5|40813.5|40793.5|40906|40886|40802.1|40782.1|406
1616511900000|2021-03-23 15:05:00|40812.1|40792.1|40894.6|40874.6|40899.6|40879.6|40808.5|40788.5|676
1616512200000|2021-03-23 15:10:00|40896|40876|40934.6|40914.6|40956|40936|40892.1|40872.1|445
1616512500000|2021-03-23 15:15:00|40937.1|40917.1|40943.1|40923.1|40983.1|40963.1|40921|40901|257
1616512800000|2021-03-23 15:20:00|40942.1|40922.1|40949.6|40929.6|40954.6|40934.6|40934.2|40914.2|138
1616513100000|2021-03-23 15:25:00|40947.1|40927.1|40902.1|40882.1|40949.6|40929.6|40899.6|40879.6|121
1616513400000|2021-03-23 15:30:00|40900.6|40880.6|40898.5|40878.5|40917.1|40897.1|40872.1|40852.1|260
1616513700000|2021-03-23 15:35:00|40897.1|40877.1|40858.1|40838.1|40901|40881|40844.6|40824.6|205
1616514000000|2021-03-23 15:40:00|40857.1|40837.1|40843.5|40823.5|40868.5|40848.5|40837.8|40817.8|167
1616514300000|2021-03-23 15:45:00|40842.1|40822.1|40887.1|40867.1|40887.1|40867.1|40835.7|40815.7|257
1616514600000|2021-03-23 15:50:00|40888.5|40868.5|40889.6|40869.6|40908.5|40888.5|40870.7|40850.7|174
1616514900000|2021-03-23 15:55:00|40887.1|40867.1|40934.6|40914.6|40934.6|40914.6|40882.1|40862.1|165
1616515200000|2021-03-23 16:00:00|40936|40916|40887.1|40867.1|40942.1|40922.1|40887.1|40867.1|241
1616515500000|2021-03-23 16:05:00|40888.5|40868.5|40818.5|40798.5|40888.5|40868.5|40814.6|40794.6|329
1616515800000|2021-03-23 16:10:00|40820|40800|40829.6|40809.6|40833.2|40813.2|40782.1|40762.1|288
1616516100000|2021-03-23 16:15:00|40828.5|40808.5|40863.5|40843.5|40866|40846|40807.1|40787.1|193
1616516400000|2021-03-23 16:20:00|40865|40845|40873.5|40853.5|40884.6|40864.6|40834.6|40814.6|152
1616516700000|2021-03-23 16:25:00|40875|40855|40867.1|40847.1|40892.5|40872.5|40858.5|40838.5|216
1616517000000|2021-03-23 16:30:00|40868.5|40848.5|40837.1|40817.1|40887.1|40867.1|40837.1|40817.1|225
1616517300000|2021-03-23 16:35:00|40834.6|40814.6|40869.6|40849.6|40872.1|40852.1|40834.6|40814.6|129
1616517600000|2021-03-23 16:40:00|40870.7|40850.7|40807.1|40787.1|40873.5|40853.5|40799.6|40779.6|264
1616517900000|2021-03-23 16:45:00|40812.1|40792.1|40784.6|40764.6|40812.1|40792.1|40772.1|40752.1|336
1616518200000|2021-03-23 16:50:00|40783.5|40763.5|40842.1|40822.1|40850|40830|40768.5|40748.5|303
1616518500000|2021-03-23 16:55:00|40839.2|40819.2|40791|40771|40859.6|40839.6|40777.1|40757.1|747
1616518800000|2021-03-23 17:00:00|40788.5|40768.5|40813.5|40793.5|40827.1|40807.1|40788.5|40768.5|324
1616519100000|2021-03-23 17:05:00|40815|40795|40813.5|40793.5|40830.7|40810.7|40804.6|40784.6|90
1616519400000|2021-03-23 17:10:00|40812.1|40792.1|40752.1|40732.1|40812.1|40792.1|40742.1|40722.1|249
1616519700000|2021-03-23 17:15:00|40742.1|40722.1|40752.1|40732.1|40792.1|40772.1|40741|40721|191
1616520000000|2021-03-23 17:20:00|40750.7|40730.7|40732.1|40712.1|40750.7|40730.7|40727.1|40707.1|113
1616520300000|2021-03-23 17:25:00|40731|40711|40692.1|40672.1|40732.1|40712.1|40692.1|40672.1|185
1616520600000|2021-03-23 17:30:00|40693.5|40673.5|40637.1|40617.1|40704.6|40684.6|40637.1|40617.1|238
1616520900000|2021-03-23 17:35:00|40638.5|40618.5|40622.1|40602.1|40642.1|40622.1|40609.6|40589.6|236
1616521200000|2021-03-23 17:40:00|40621|40601|40594.6|40574.6|40631|40611|40582.1|40562.1|408
1616521500000|2021-03-23 17:45:00|40595.7|40575.7|40617.1|40597.1|40618.2|40598.2|40585.3|40565.3|422
1616521800000|2021-03-23 17:50:00|40616.1|40596.1|40596.1|40576.1|40616.1|40596.1|40594.6|40574.6|146
1616522100000|2021-03-23 17:55:00|40594.6|40574.6|40609.6|40589.6|40612.1|40592.1|40577.1|40557.1|217
1616522400000|2021-03-23 18:00:00|40612.1|40592.1|40587.1|40567.1|40612.1|40592.1|40585.7|40565.7|125
1616522700000|2021-03-23 18:05:00|40584.6|40564.6|40618.2|40598.2|40622.1|40602.1|40577.1|40557.1|127
1616523000000|2021-03-23 18:10:00|40617.1|40597.1|40661.1|40641.1|40668.6|40648.6|40603.2|40583.2|389
1616523300000|2021-03-23 18:15:00|40657.1|40637.1|40592.8|40572.8|40657.1|40637.1|40592.8|40572.8|190
1616523600000|2021-03-23 18:20:00|40594.3|40574.3|40588.2|40568.2|40604.3|40584.3|40584.3|40564.3|151
1616523900000|2021-03-23 18:25:00|40585.7|40565.7|40557.8|40537.8|40585.7|40565.7|40552.8|40532.8|286
1616524200000|2021-03-23 18:30:00|40559.3|40539.3|40547.8|40527.8|40569.3|40549.3|40546.4|40526.4|207
1616524500000|2021-03-23 18:35:00|40549.3|40529.3|40508.2|40488.2|40559.3|40539.3|40498.2|40478.2|261
1616524800000|2021-03-23 18:40:00|40504.6|40484.6|40439.6|40419.6|40507.1|40487.1|40436.8|40416.8|405
1616525100000|2021-03-23 18:45:00|40440.7|40420.7|40381.1|40361.1|40444.3|40424.3|40301.1|40281.1|446
1616525400000|2021-03-23 18:50:00|40382.1|40362.1|40308.2|40288.2|40384.6|40364.6|40303.2|40283.2|390
1616525700000|2021-03-23 18:55:00|40310.7|40290.7|40266.8|40246.8|40313.2|40293.2|40264.3|40244.3|383
1616526000000|2021-03-23 19:00:00|40268.2|40248.2|40323.2|40303.2|40323.2|40303.2|40250.4|40230.4|172
1616526300000|2021-03-23 19:05:00|40324.6|40304.6|40336.8|40316.8|40345.4|40325.4|40320.7|40300.7|112
1616526600000|2021-03-23 19:10:00|40339.6|40319.6|40301.8|40281.8|40343.2|40323.2|40296.8|40276.8|175
1616526900000|2021-03-23 19:15:00|40299.3|40279.3|40291.8|40271.8|40311.8|40291.8|40271.8|40251.8|152
1616527200000|2021-03-23 19:20:00|40290.4|40270.4|40218.2|40198.2|40290.4|40270.4|40214.3|40194.3|259
1616527500000|2021-03-23 19:25:00|40216.8|40196.8|40267.9|40247.9|40275.4|40255.4|40196.8|40176.8|333
1616527800000|2021-03-23 19:30:00|40266.4|40246.4|40253.2|40233.2|40275.4|40255.4|40235.4|40215.4|151
1616528100000|2021-03-23 19:35:00|40251.8|40231.8|40227.9|40207.9|40254.3|40234.3|40224.3|40204.3|204
1616528400000|2021-03-23 19:40:00|40226.4|40206.4|40212.2|40192.2|40247.9|40227.9|40196.4|40176.4|109
1616528700000|2021-03-23 19:45:00|40210.7|40190.7|40234.3|40214.3|40264.3|40244.3|40210.7|40190.7|139
1616529000000|2021-03-23 19:50:00|40232.9|40212.9|40226.8|40206.8|40239.3|40219.3|40181.8|40161.8|175
1616529300000|2021-03-23 19:55:00|40227.9|40207.9|40228.2|40208.2|40249.3|40229.3|40216.8|40196.8|106
1616529600000|2021-03-23 20:00:00|40229.7|40209.7|40276.8|40256.8|40277.9|40257.9|40224.3|40204.3|92
1616529900000|2021-03-23 20:05:00|40274.3|40254.3|40276.8|40256.8|40276.8|40256.8|40251.8|40231.8|60
1616530200000|2021-03-23 20:10:00|40275.4|40255.4|40286.8|40266.8|40286.8|40266.8|40274.3|40254.3|48
1616530500000|2021-03-23 20:15:00|40289.3|40269.3|40294.3|40274.3|40299.3|40279.3|40289.3|40269.3|36
1616530800000|2021-03-23 20:20:00|40291.8|40271.8|40291.8|40271.8|40291.8|40271.8|40291.8|40271.8|5
1616531100000|2021-03-23 20:25:00|40289.3|40269.3|40293.2|40273.2|40293.2|40273.2|40274.3|40254.3|66
1616531400000|2021-03-23 20:30:00|40294.3|40274.3|40295.7|40275.7|40303.2|40283.2|40289.3|40269.3|64
1616531700000|2021-03-23 20:35:00|40294.3|40274.3|40315.7|40295.7|40315.7|40295.7|40291.8|40271.8|35
1616532000000|2021-03-23 20:40:00|40317.2|40297.2|40311.8|40291.8|40319.3|40299.3|40308.2|40288.2|78
1616532300000|2021-03-23 20:45:00|40310.7|40290.7|40296.8|40276.8|40311.8|40291.8|40296.8|40276.8|74
1616532600000|2021-03-23 20:50:00|40297.9|40277.9|40291.8|40271.8|40303.2|40283.2|40290.4|40270.4|42
1616532900000|2021-03-23 20:55:00|40289.3|40269.3|40295.7|40275.7|40295.7|40275.7|40275.4|40255.4|78
1616536800000|2021-03-23 22:00:00|40280.1|40260.1|40324.3|40304.3|40324.3|40304.3|40266.8|40246.8|120
1616537100000|2021-03-23 22:05:00|40326.8|40306.8|40346.8|40326.8|40348.3|40328.3|40326.8|40306.8|68
1616537400000|2021-03-23 22:10:00|40344.3|40324.3|40341.8|40321.8|40349.3|40329.3|40341.8|40321.8|25
1616537700000|2021-03-23 22:15:00|40340.4|40320.4|40331.8|40311.8|40341.8|40321.8|40331.8|40311.8|9
1616538000000|2021-03-23 22:20:00|40330.8|40310.8|40306.8|40286.8|40330.8|40310.8|40306.8|40286.8|28
1616538300000|2021-03-23 22:25:00|40309.3|40289.3|40300.4|40280.4|40311.8|40291.8|40300.4|40280.4|55
1616538600000|2021-03-23 22:30:00|40302.9|40282.9|40294.4|40274.4|40311.8|40291.8|40276.8|40256.8|58
1616538900000|2021-03-23 22:35:00|40296.9|40276.9|40301.9|40281.9|40307.9|40287.9|40291.9|40271.9|33
1616539200000|2021-03-23 22:40:00|40304.4|40284.4|40319.7|40299.7|40319.7|40299.7|40299.4|40279.4|25
1616539500000|2021-03-23 22:45:00|40321.1|40301.1|40320.8|40300.8|40322.2|40302.2|40315.4|40295.4|13
1616539800000|2021-03-23 22:50:00|40323.3|40303.3|40319.4|40299.4|40323.3|40303.3|40319.4|40299.4|29
1616540100000|2021-03-23 22:55:00|40316.9|40296.9|40310.8|40290.8|40319.4|40299.4|40309.4|40289.4|21
1616540400000|2021-03-23 23:00:00|40309.4|40289.4|40311.9|40291.9|40320.8|40300.8|40296.9|40276.9|48
1616540700000|2021-03-23 23:05:00|40313.3|40293.3|40311.9|40291.9|40314.4|40294.4|40306.9|40286.9|28
1616541000000|2021-03-23 23:10:00|40314.4|40294.4|40304.4|40284.4|40314.4|40294.4|40296.9|40276.9|19
1616541300000|2021-03-23 23:15:00|40306.9|40286.9|40244.4|40224.4|40314.4|40294.4|40244.4|40224.4|120
1616541600000|2021-03-23 23:20:00|40242.9|40222.9|40234.4|40214.4|40256.9|40236.9|40221.9|40201.9|82
1616541900000|2021-03-23 23:25:00|40236.9|40216.9|40244.4|40224.4|40249.4|40229.4|40236.9|40216.9|34
1616542200000|2021-03-23 23:30:00|40246.9|40226.9|40275.8|40255.8|40275.8|40255.8|40240.8|40220.8|61
1616542500000|2021-03-23 23:35:00|40276.9|40256.9|40279.4|40259.4|40281.9|40261.9|40271.5|40251.5|38
1616542800000|2021-03-23 23:40:00|40280.8|40260.8|40306.9|40286.9|40309.4|40289.4|40279.4|40259.4|53
1616543100000|2021-03-23 23:45:00|40305.8|40285.8|40299.4|40279.4|40306.9|40286.9|40279.4|40259.4|32
1616543400000|2021-03-23 23:50:00|40300.8|40280.8|40281.9|40261.9|40303|40283|40279.4|40259.4|44
1616543700000|2021-03-23 23:55:00|40284.4|40264.4|40295.8|40275.8|40300.8|40280.8|40281.9|40261.9|46
1616544000000|2021-03-24 00:00:00|40295.5|40275.5|40304.4|40284.4|40331.9|40311.9|40294.4|40274.4|109
1616544300000|2021-03-24 00:05:00|40303|40283|40253|40233|40303|40283|40250.5|40230.5|76
1616544600000|2021-03-24 00:10:00|40256.9|40236.9|40215.8|40195.8|40259.4|40239.4|40199.4|40179.4|190
1616544900000|2021-03-24 00:15:00|40216.9|40196.9|40245.5|40225.5|40256.9|40236.9|40201.9|40181.9|94
1616545200000|2021-03-24 00:20:00|40244.4|40224.4|40280.8|40260.8|40289.4|40269.4|40229.4|40209.4|83
1616545500000|2021-03-24 00:25:00|40279.4|40259.4|40284.4|40264.4|40296.9|40276.9|40276.9|40256.9|64
1616545800000|2021-03-24 00:30:00|40287.2|40267.2|40326.9|40306.9|40338|40318|40284.4|40264.4|128
1616546100000|2021-03-24 00:35:00|40328|40308|40349.4|40329.4|40361.9|40341.9|40310.5|40290.5|223
1616546400000|2021-03-24 00:40:00|40351.9|40331.9|40373.3|40353.3|40373.3|40353.3|40339.4|40319.4|137
1616546700000|2021-03-24 00:45:00|40370.8|40350.8|40374.4|40354.4|40389.4|40369.4|40355.5|40335.5|147
1616547000000|2021-03-24 00:50:00|40373|40353|40356.9|40336.9|40373|40353|40328|40308|123
1616547300000|2021-03-24 00:55:00|40355.5|40335.5|40349.4|40329.4|40366.9|40346.9|40344.4|40324.4|141
1616547600000|2021-03-24 01:00:00|40345.5|40325.5|40501.9|40481.9|40541.9|40521.9|40345.5|40325.5|1241
1616547900000|2021-03-24 01:05:00|40494.4|40474.4|40504.4|40484.4|40524.4|40504.4|40476.9|40456.9|378
1616548200000|2021-03-24 01:10:00|40503|40483|40569.4|40549.4|40571.9|40551.9|40499.4|40479.4|347
1616548500000|2021-03-24 01:15:00|40570.8|40550.8|40594.4|40574.4|40606.9|40586.9|40563|40543|385
1616548800000|2021-03-24 01:20:00|40596.9|40576.9|40549.4|40529.4|40601.9|40581.9|40536.6|40516.6|306
1616549100000|2021-03-24 01:25:00|40546.9|40526.9|40559.4|40539.4|40591.9|40571.9|40544.4|40524.4|163
1616549400000|2021-03-24 01:30:00|40556.9|40536.9|40578|40558|40599.4|40579.4|40549.4|40529.4|172
1616549700000|2021-03-24 01:35:00|40576.9|40556.9|40624.4|40604.4|40638.3|40618.3|40569.4|40549.4|242
1616550000000|2021-03-24 01:40:00|40623|40603|40588|40568|40656.9|40636.9|40584.4|40564.4|226
1616550300000|2021-03-24 01:45:00|40586.9|40566.9|40580.8|40560.8|40604.4|40584.4|40553|40533|272
1616550600000|2021-03-24 01:50:00|40579.4|40559.4|40590.8|40570.8|40592.2|40572.2|40556.9|40536.9|173
1616550900000|2021-03-24 01:55:00|40589.4|40569.4|40544.4|40524.4|40594.4|40574.4|40541.9|40521.9|155
1616551200000|2021-03-24 02:00:00|40539.4|40519.4|40520.8|40500.8|40561.9|40541.9|40513|40493|303
1616551500000|2021-03-24 02:05:00|40519.4|40499.4|40494.4|40474.4|40541.9|40521.9|40474.4|40454.4|224
1616551800000|2021-03-24 02:10:00|40495.8|40475.8|40500.8|40480.8|40535.8|40515.8|40494.4|40474.4|149
1616552100000|2021-03-24 02:15:00|40499.4|40479.4|40526.9|40506.9|40529.4|40509.4|40494.4|40474.4|88
1616552400000|2021-03-24 02:20:00|40524.4|40504.4|40470.8|40450.8|40524.4|40504.4|40464.4|40444.4|120
1616552700000|2021-03-24 02:25:00|40469.4|40449.4|40463|40443|40477.3|40457.3|40451.9|40431.9|117
1616553000000|2021-03-24 02:30:00|40461.9|40441.9|40415.8|40395.8|40474.4|40454.4|40386.9|40366.9|520
1616553300000|2021-03-24 02:35:00|40416.9|40396.9|40501.9|40481.9|40501.9|40481.9|40401.9|40381.9|185
1616553600000|2021-03-24 02:40:00|40504.4|40484.4|40514.4|40494.4|40539.4|40519.4|40481.9|40461.9|198
1616553900000|2021-03-24 02:45:00|40516.9|40496.9|40539.4|40519.4|40564.4|40544.4|40514.4|40494.4|190
1616554200000|2021-03-24 02:50:00|40540.8|40520.8|40501.9|40481.9|40541.9|40521.9|40491.9|40471.9|146
1616554500000|2021-03-24 02:55:00|40503|40483|40481.9|40461.9|40509.4|40489.4|40464.4|40444.4|130
1616554800000|2021-03-24 03:00:00|40476.9|40456.9|40491.9|40471.9|40491.9|40471.9|40455.9|40435.9|114
1616555100000|2021-03-24 03:05:00|40490.5|40470.5|40459.4|40439.4|40491.9|40471.9|40456.9|40436.9|140
1616555400000|2021-03-24 03:10:00|40456.9|40436.9|40459.4|40439.4|40488|40468|40446.9|40426.9|152
1616555700000|2021-03-24 03:15:00|40458|40438|40466.9|40446.9|40470.5|40450.5|40449.4|40429.4|115
1616556000000|2021-03-24 03:20:00|40468.4|40448.4|40484.4|40464.4|40491.9|40471.9|40454.4|40434.4|174
1616556300000|2021-03-24 03:25:00|40485.9|40465.9|40529.4|40509.4|40529.4|40509.4|40474.4|40454.4|130
1616556600000|2021-03-24 03:30:00|40530.9|40510.9|40523|40503|40531.9|40511.9|40509.4|40489.4|69
1616556900000|2021-03-24 03:35:00|40524.4|40504.4|40532|40512|40544.4|40524.4|40516.9|40496.9|66
1616557200000|2021-03-24 03:40:00|40534.5|40514.5|40542|40522|40549.5|40529.5|40529.5|40509.5|38
1616557500000|2021-03-24 03:45:00|40544.5|40524.5|40537|40517|40552|40532|40532|40512|43
1616557800000|2021-03-24 03:50:00|40535.5|40515.5|40519.5|40499.5|40535.5|40515.5|40519.5|40499.5|24
1616558100000|2021-03-24 03:55:00|40514.5|40494.5|40499.5|40479.5|40519.5|40499.5|40497|40477|43
1616558400000|2021-03-24 04:00:00|40500.9|40480.9|40504.5|40484.5|40522|40502|40499.5|40479.5|35
1616558700000|2021-03-24 04:05:00|40502.3|40482.3|40529.5|40509.5|40529.5|40509.5|40500.9|40480.9|45
1616559000000|2021-03-24 04:10:00|40527|40507|40507|40487|40529.5|40509.5|40504.5|40484.5|38
1616559300000|2021-03-24 04:15:00|40509.5|40489.5|40497|40477|40512|40492|40489.5|40469.5|48
1616559600000|2021-03-24 04:20:00|40494.8|40474.8|40502|40482|40507|40487|40485.9|40465.9|47
1616559900000|2021-03-24 04:25:00|40499.5|40479.5|40504.5|40484.5|40509.5|40489.5|40499.5|40479.5|19
1616560200000|2021-03-24 04:30:00|40502|40482|40492|40472|40510.9|40490.9|40492|40472|57
1616560500000|2021-03-24 04:35:00|40494.5|40474.5|40474.5|40454.5|40499.5|40479.5|40469.5|40449.5|58
1616560800000|2021-03-24 04:40:00|40477|40457|40459.5|40439.5|40479.5|40459.5|40459.5|40439.5|48
1616561100000|2021-03-24 04:45:00|40457|40437|40464.5|40444.5|40469.5|40449.5|40442|40422|47
1616561400000|2021-03-24 04:50:00|40463.1|40443.1|40473.1|40453.1|40475.9|40455.9|40459.5|40439.5|20
1616561700000|2021-03-24 04:55:00|40472|40452|40489.5|40469.5|40493.4|40473.4|40469.5|40449.5|36
1616562000000|2021-03-24 05:00:00|40488.1|40468.1|40429.5|40409.5|40493.1|40473.1|40429.5|40409.5|69
1616562300000|2021-03-24 05:05:00|40428.4|40408.4|40455.6|40435.6|40462|40442|40427|40407|77
1616562600000|2021-03-24 05:10:00|40454.5|40434.5|40457|40437|40458.4|40438.4|40440.6|40420.6|48
1616562900000|2021-03-24 05:15:00|40458.4|40438.4|40420.6|40400.6|40459.5|40439.5|40412|40392|106
1616563200000|2021-03-24 05:20:00|40421.7|40401.7|40417|40397|40429.5|40409.5|40409.5|40389.5|74
1616563500000|2021-03-24 05:25:00|40419.5|40399.5|40449.5|40429.5|40452|40432|40414.5|40394.5|92
1616563800000|2021-03-24 05:30:00|40450.6|40430.6|40582|40562|40599.5|40579.5|40444.5|40424.5|528
1616564100000|2021-03-24 05:35:00|40579.5|40559.5|40522|40502|40582|40562|40517|40497|147
1616564400000|2021-03-24 05:40:00|40519.5|40499.5|40500.6|40480.6|40527|40507|40494.5|40474.5|131
1616564700000|2021-03-24 05:45:00|40499.5|40479.5|40520.6|40500.6|40527|40507|40479.5|40459.5|116
1616565000000|2021-03-24 05:50:00|40519.5|40499.5|40523.1|40503.1|40549.5|40529.5|40514.5|40494.5|73
1616565300000|2021-03-24 05:55:00|40521.7|40501.7|40529.5|40509.5|40549.5|40529.5|40520.6|40500.6|83
1616565600000|2021-03-24 06:00:00|40527|40507|40577|40557|40588.1|40568.1|40523.4|40503.4|176
1616565900000|2021-03-24 06:05:00|40579.5|40559.5|40612|40592|40642|40622|40559.5|40539.5|322
1616566200000|2021-03-24 06:10:00|40613.4|40593.4|40599.5|40579.5|40614.5|40594.5|40577|40557|112
1616566500000|2021-03-24 06:15:00|40602|40582|40642|40622|40657|40637|40574.5|40554.5|215
1616566800000|2021-03-24 06:20:00|40640.6|40620.6|40634.5|40614.5|40654.5|40634.5|40627|40607|128
1616567100000|2021-03-24 06:25:00|40632.3|40612.3|40672|40652|40683.4|40663.4|40629.5|40609.5|212
1616567400000|2021-03-24 06:30:00|40669.5|40649.5|40677|40657|40689.5|40669.5|40654.5|40634.5|157
1616567700000|2021-03-24 06:35:00|40679.5|40659.5|40639.5|40619.5|40684.5|40664.5|40627|40607|102
1616568000000|2021-03-24 06:40:00|40640.6|40620.6|40607|40587|40643.4|40623.4|40600.9|40580.9|122
1616568300000|2021-03-24 06:45:00|40610.9|40590.9|40649.5|40629.5|40649.5|40629.5|40609.5|40589.5|125
1616568600000|2021-03-24 06:50:00|40652.3|40632.3|40638.1|40618.1|40662|40642|40630.9|40610.9|117
1616568900000|2021-03-24 06:55:00|40639.5|40619.5|40633.1|40613.1|40653.4|40633.4|40629.5|40609.5|121
1616569200000|2021-03-24 07:00:00|40634.5|40614.5|40664.5|40644.5|40697|40677|40620.6|40600.6|146
1616569500000|2021-03-24 07:05:00|40662|40642|40667|40647|40684.5|40664.5|40634.5|40614.5|167
1616569800000|2021-03-24 07:10:00|40664.8|40644.8|40659.5|40639.5|40674.5|40654.5|40647|40627|59
1616570100000|2021-03-24 07:15:00|40658.4|40638.4|40632|40612|40658.4|40638.4|40630.6|40610.6|78
1616570400000|2021-03-24 07:20:00|40629.5|40609.5|40602|40582|40629.5|40609.5|40583.1|40563.1|140
1616570700000|2021-03-24 07:25:00|40600.6|40580.6|40614.5|40594.5|40620.9|40600.9|40600.6|40580.6|74
1616571000000|2021-03-24 07:30:00|40612|40592|40605.9|40585.9|40649.5|40629.5|40605.9|40585.9|98
1616571300000|2021-03-24 07:35:00|40607|40587|40624.5|40604.5|40634.5|40614.5|40607|40587|80
1616571600000|2021-03-24 07:40:00|40627|40607|40574.5|40554.5|40627|40607|40572|40552|228
1616571900000|2021-03-24 07:45:00|40577|40557|40574.5|40554.5|40583.1|40563.1|40559.5|40539.5|196
1616572200000|2021-03-24 07:50:00|40573.1|40553.1|40539.5|40519.5|40587|40567|40535.6|40515.6|131
1616572500000|2021-03-24 07:55:00|40542|40522|40532|40512|40564.5|40544.5|40502|40482|135
1616572800000|2021-03-24 08:00:00|40525.6|40505.6|40537|40517|40544.5|40524.5|40494.5|40474.5|154
1616573100000|2021-03-24 08:05:00|40534.5|40514.5|40527|40507|40557|40537|40499.5|40479.5|142
1616573400000|2021-03-24 08:10:00|40529.5|40509.5|40517|40497|40532|40512|40427|40407|238
1616573700000|2021-03-24 08:15:00|40519.5|40499.5|40644.5|40624.5|40644.5|40624.5|40519.5|40499.5|311
1616574000000|2021-03-24 08:20:00|40647|40627|40687|40667|40687|40667|40639.5|40619.5|202
1616574300000|2021-03-24 08:25:00|40685.6|40665.6|40702|40682|40712|40692|40677|40657|171
1616574600000|2021-03-24 08:30:00|40707|40687|40819.5|40799.5|40944.5|40924.5|40704.5|40684.5|747
1616574900000|2021-03-24 08:35:00|40822|40802|40797|40777|40832|40812|40794.5|40774.5|164
1616575200000|2021-03-24 08:40:00|40795.6|40775.6|40880.6|40860.6|40899.6|40879.6|40787|40767|215
1616575500000|2021-03-24 08:45:00|40882.1|40862.1|40901|40881|40909.6|40889.6|40866|40846|202
1616575800000|2021-03-24 08:50:00|40902.1|40882.1|40842.1|40822.1|40908.5|40888.5|40833.1|40813.1|185
1616576100000|2021-03-24 08:55:00|40844.9|40824.9|40887.1|40867.1|40903.2|40883.2|40844.9|40824.9|122
1616576400000|2021-03-24 09:00:00|40889.6|40869.6|40932.1|40912.1|40944.6|40924.6|40877.1|40857.1|189
1616576700000|2021-03-24 09:05:00|40934.6|40914.6|40904.6|40884.6|40938.5|40918.5|40902.1|40882.1|134
1616577000000|2021-03-24 09:10:00|40902.1|40882.1|40901|40881|40929.6|40909.6|40899.6|40879.6|210
1616577300000|2021-03-24 09:15:00|40902.1|40882.1|40919.6|40899.6|40919.6|40899.6|40864.6|40844.6|172
1616577600000|2021-03-24 09:20:00|40917.1|40897.1|40899.6|40879.6|40927.1|40907.1|40897.1|40877.1|111
1616577900000|2021-03-24 09:25:00|40901|40881|40932.1|40912.1|40952.1|40932.1|40894.6|40874.6|201
1616578200000|2021-03-24 09:30:00|40934.6|40914.6|40949.6|40929.6|40966|40946|40926|40906|208
1616578500000|2021-03-24 09:35:00|40948.2|40928.2|40967.1|40947.1|40969.6|40949.6|40924.6|40904.6|136
1616578800000|2021-03-24 09:40:00|40964.6|40944.6|40987.1|40967.1|41003.2|40983.2|40964.6|40944.6|182
1616579100000|2021-03-24 09:45:00|40989.6|40969.6|40984.6|40964.6|40997.1|40977.1|40959.6|40939.6|90
1616579400000|2021-03-24 09:50:00|40986|40966|40937.1|40917.1|40994.6|40974.6|40936|40916|76
1616579700000|2021-03-24 09:55:00|40934.6|40914.6|40940.7|40920.7|40962.1|40942.1|40924.6|40904.6|90
1616580000000|2021-03-24 10:00:00|40941.8|40921.8|40937.1|40917.1|40967.1|40947.1|40937.1|40917.1|51
1616580300000|2021-03-24 10:05:00|40939.6|40919.6|40984.6|40964.6|40987.1|40967.1|40937.1|40917.1|143
1616580600000|2021-03-24 10:10:00|40986.8|40966.8|40979.6|40959.6|41007.1|40987.1|40979.6|40959.6|137
1616580900000|2021-03-24 10:15:00|40984.6|40964.6|40992.1|40972.1|40992.1|40972.1|40964.6|40944.6|71
1616581200000|2021-03-24 10:20:00|40994.6|40974.6|40964.6|40944.6|40994.6|40974.6|40949.6|40929.6|59
1616581500000|2021-03-24 10:25:00|40963.2|40943.2|40977.1|40957.1|40979.6|40959.6|40951|40931|78
1616581800000|2021-03-24 10:30:00|40979.6|40959.6|40957.1|40937.1|40984.6|40964.6|40954.6|40934.6|93
1616582100000|2021-03-24 10:35:00|40955.7|40935.7|40934.6|40914.6|40962.1|40942.1|40934.6|40914.6|78
1616582400000|2021-03-24 10:40:00|40932.1|40912.1|40907.1|40887.1|40942.1|40922.1|40907.1|40887.1|97
1616582700000|2021-03-24 10:45:00|40909.6|40889.6|40924.6|40904.6|40934.6|40914.6|40907.1|40887.1|116
1616583000000|2021-03-24 10:50:00|40929.6|40909.6|40893.2|40873.2|40939.6|40919.6|40890.7|40870.7|111
1616583300000|2021-03-24 10:55:00|40894.6|40874.6|40914.6|40894.6|40919.6|40899.6|40884.6|40864.6|75
1616583600000|2021-03-24 11:00:00|40917.1|40897.1|40909.6|40889.6|40919.6|40899.6|40887.1|40867.1|104
1616583900000|2021-03-24 11:05:00|40907.1|40887.1|40962.1|40942.1|40967.1|40947.1|40907.1|40887.1|91
1616584200000|2021-03-24 11:10:00|40964.6|40944.6|40967.1|40947.1|40977.1|40957.1|40942.1|40922.1|63
1616584500000|2021-03-24 11:15:00|40969.6|40949.6|40961|40941|40979.6|40959.6|40959.6|40939.6|81
1616584800000|2021-03-24 11:20:00|40962.1|40942.1|40944.6|40924.6|40964.6|40944.6|40944.6|40924.6|60
1616585100000|2021-03-24 11:25:00|40949.6|40929.6|40926|40906|40959.6|40939.6|40921|40901|144
1616585400000|2021-03-24 11:30:00|40927.1|40907.1|40952.1|40932.1|40954.6|40934.6|40924.6|40904.6|72
1616585700000|2021-03-24 11:35:00|40954.6|40934.6|40969.6|40949.6|40974.6|40954.6|40954.6|40934.6|117
1616586000000|2021-03-24 11:40:00|40984.6|40964.6|40999.6|40979.6|41004.6|40984.6|40984.6|40964.6|150
1616586300000|2021-03-24 11:45:00|41002.1|40982.1|41005.7|40985.7|41005.7|40985.7|40998.2|40978.2|91
1616586600000|2021-03-24 11:50:00|41004.6|40984.6|41027.1|41007.1|41054.6|41034.6|41004.6|40984.6|240
1616586900000|2021-03-24 11:55:00|41029.6|41009.6|41024.6|41004.6|41054.6|41034.6|41020.4|41000.4|192
1616587200000|2021-03-24 12:00:00|41027.1|41007.1|41032.1|41012.1|41048.5|41028.5|41019.3|40999.3|220
1616587500000|2021-03-24 12:05:00|41034.6|41014.6|40994.6|40974.6|41063.5|41043.5|40982.1|40962.1|252
1616587800000|2021-03-24 12:10:00|40996|40976|40970.7|40950.7|41004.6|40984.6|40970.7|40950.7|231
1616588100000|2021-03-24 12:15:00|40971.8|40951.8|40971.5|40951.5|41004.6|40984.6|40969|40949|194
1616588400000|2021-03-24 12:20:00|40969|40949|40924.3|40904.3|40984.3|40964.3|40924.3|40904.3|230
1616588700000|2021-03-24 12:25:00|40919.3|40899.3|40920.4|40900.4|40946.8|40926.8|40911.8|40891.8|155
1616589000000|2021-03-24 12:30:00|40916.8|40896.8|40910.7|40890.7|40931.8|40911.8|40899.3|40879.3|295
1616589300000|2021-03-24 12:35:00|40913.2|40893.2|40884.3|40864.3|40921.8|40901.8|40861.8|40841.8|509
1616589600000|2021-03-24 12:40:00|40881.8|40861.8|40796.8|40776.8|40881.8|40861.8|40794.3|40774.3|418
1616589900000|2021-03-24 12:45:00|40799.3|40779.3|40771.8|40751.8|40819.3|40799.3|40746.5|40726.5|409
1616590200000|2021-03-24 12:50:00|40769.3|40749.3|40729.3|40709.3|40776.8|40756.8|40729.3|40709.3|372
1616590500000|2021-03-24 12:55:00|40730.7|40710.7|40721.8|40701.8|40743.2|40723.2|40696.5|40676.5|598
1616590800000|2021-03-24 13:00:00|40724.3|40704.3|40749.6|40729.6|40754.3|40734.3|40694|40674|851
1616591100000|2021-03-24 13:05:00|40748.2|40728.2|40775.7|40755.7|40786|40766|40748.2|40728.2|421
1616591400000|2021-03-24 13:10:00|40778.2|40758.2|40802.1|40782.1|40817.1|40797.1|40754.6|40734.6|414
1616591700000|2021-03-24 13:15:00|40804.6|40784.6|40769.6|40749.6|40809.6|40789.6|40747.1|40727.1|261
1616592000000|2021-03-24 13:20:00|40767.1|40747.1|40762.1|40742.1|40789.6|40769.6|40754.6|40734.6|186
1616592300000|2021-03-24 13:25:00|40764.6|40744.6|40724.4|40704.4|40767.1|40747.1|40709.4|40689.4|378
1616592600000|2021-03-24 13:30:00|40726.9|40706.9|40795.5|40775.5|40811.9|40791.9|40710.7|40690.7|371
1616592900000|2021-03-24 13:35:00|40793|40773|40784.4|40764.4|40804.4|40784.4|40766.9|40746.9|307
1616593200000|2021-03-24 13:40:00|40781.9|40761.9|40771.9|40751.9|40784.4|40764.4|40741.9|40721.9|227
1616593500000|2021-03-24 13:45:00|40773|40753|40764.4|40744.4|40816.9|40796.9|40761.9|40741.9|316
1616593800000|2021-03-24 13:50:00|40761.9|40741.9|40763|40743|40786.9|40766.9|40711.9|40691.9|495
1616594100000|2021-03-24 13:55:00|40764.1|40744.1|40696.9|40676.9|40781.9|40761.9|40685.5|40665.5|345
1616594400000|2021-03-24 14:00:00|40700.5|40680.5|40729.4|40709.4|40754.4|40734.4|40686.9|40666.9|362
1616594700000|2021-03-24 14:05:00|40728.3|40708.3|40671.9|40651.9|40761.9|40741.9|40666.9|40646.9|369
1616595000000|2021-03-24 14:10:00|40674.7|40654.7|40714.4|40694.4|40733|40713|40663|40643|335
1616595300000|2021-03-24 14:15:00|40715.5|40695.5|40660.5|40640.5|40734.4|40714.4|40656.9|40636.9|337
1616595600000|2021-03-24 14:20:00|40661.9|40641.9|40711.9|40691.9|40729.4|40709.4|40661.9|40641.9|280
1616595900000|2021-03-24 14:25:00|40709.4|40689.4|40766.9|40746.9|40781.9|40761.9|40708|40688|404
1616596200000|2021-03-24 14:30:00|40769.4|40749.4|40714.4|40694.4|40774.4|40754.4|40696.9|40676.9|261
1616596500000|2021-03-24 14:35:00|40711.9|40691.9|40719.4|40699.4|40734.4|40714.4|40698|40678|163
1616596800000|2021-03-24 14:40:00|40720.5|40700.5|40731.9|40711.9|40761.9|40741.9|40715.5|40695.5|199
1616597100000|2021-03-24 14:45:00|40734.4|40714.4|40826.9|40806.9|40826.9|40806.9|40730.5|40710.5|441
1616597400000|2021-03-24 14:50:00|40829.7|40809.7|40841.9|40821.9|40846.9|40826.9|40798|40778|511
1616597700000|2021-03-24 14:55:00|40839.4|40819.4|40861.9|40841.9|40886.9|40866.9|40836.9|40816.9|376
1616598000000|2021-03-24 15:00:00|40864.4|40844.4|40871.9|40851.9|40888.3|40868.3|40828|40808|430
1616598300000|2021-03-24 15:05:00|40875.8|40855.8|40901.9|40881.9|40911.9|40891.9|40851.9|40831.9|301
1616598600000|2021-03-24 15:10:00|40900.5|40880.5|40900.5|40880.5|40946.9|40926.9|40894.4|40874.4|440
1616598900000|2021-03-24 15:15:00|40901.9|40881.9|40859.4|40839.4|40926.9|40906.9|40859.4|40839.4|297
1616599200000|2021-03-24 15:20:00|40856.9|40836.9|40824.4|40804.4|40856.9|40836.9|40809.4|40789.4|225
1616599500000|2021-03-24 15:25:00|40821.9|40801.9|40834.4|40814.4|40838.3|40818.3|40801.9|40781.9|238
1616599800000|2021-03-24 15:30:00|40835.8|40815.8|40790.5|40770.5|40836.9|40816.9|40785.5|40765.5|248
1616600100000|2021-03-24 15:35:00|40788|40768|40775.5|40755.5|40788|40768|40755.5|40735.5|265
1616600400000|2021-03-24 15:40:00|40776.9|40756.9|40751.9|40731.9|40776.9|40756.9|40716.9|40696.9|218
1616600700000|2021-03-24 15:45:00|40755.5|40735.5|40728|40708|40779.4|40759.4|40725.5|40705.5|173
1616601000000|2021-03-24 15:50:00|40726.9|40706.9|40716.9|40696.9|40741.9|40721.9|40714.4|40694.4|203
1616601300000|2021-03-24 15:55:00|40718|40698|40741.9|40721.9|40748|40728|40705.5|40685.5|198
1616601600000|2021-03-24 16:00:00|40743.3|40723.3|40759.4|40739.4|40763.3|40743.3|40728|40708|168
1616601900000|2021-03-24 16:05:00|40758|40738|40795.5|40775.5|40801.9|40781.9|40749.4|40729.4|196
1616602200000|2021-03-24 16:10:00|40796.9|40776.9|40759.4|40739.4|40807.2|40787.2|40756.9|40736.9|171
1616602500000|2021-03-24 16:15:00|40756.9|40736.9|40746.9|40726.9|40766.9|40746.9|40741.9|40721.9|150
1616602800000|2021-03-24 16:20:00|40741.9|40721.9|40783|40763|40783|40763|40741.9|40721.9|111
1616603100000|2021-03-24 16:25:00|40781.9|40761.9|40830.8|40810.8|40830.8|40810.8|40776.9|40756.9|170
1616603400000|2021-03-24 16:30:00|40831.9|40811.9|40811.9|40791.9|40840.8|40820.8|40798|40778|224
1616603700000|2021-03-24 16:35:00|40813.3|40793.3|40819.4|40799.4|40849.4|40829.4|40810.5|40790.5|242
1616604000000|2021-03-24 16:40:00|40818.3|40798.3|40759.4|40739.4|40818.3|40798.3|40759.4|40739.4|390
1616604300000|2021-03-24 16:45:00|40758.3|40738.3|40731.9|40711.9|40761.9|40741.9|40709.4|40689.4|360
1616604600000|2021-03-24 16:50:00|40733.3|40713.3|40691.9|40671.9|40735.5|40715.5|40679.2|40659.2|307
1616604900000|2021-03-24 16:55:00|40690.5|40670.5|40674.2|40654.2|40693|40673|40659.2|40639.2|939
1616605200000|2021-03-24 17:00:00|40672.8|40652.8|40619.2|40599.2|40674.2|40654.2|40616.7|40596.7|581
1616605500000|2021-03-24 17:05:00|40624.2|40604.2|40579.2|40559.2|40625.5|40605.5|40575.3|40555.3|271
1616605800000|2021-03-24 17:10:00|40576.7|40556.7|40539.2|40519.2|40589.2|40569.2|40531.4|40511.4|1010
1616606100000|2021-03-24 17:15:00|40537.8|40517.8|40441.4|40421.4|40537.8|40517.8|40438.9|40418.9|514
1616606400000|2021-03-24 17:20:00|40438.9|40418.9|40398.9|40378.9|40452.5|40432.5|40394.2|40374.2|339
1616606700000|2021-03-24 17:25:00|40396.4|40376.4|40451.4|40431.4|40451.4|40431.4|40366.4|40346.4|443
1616607000000|2021-03-24 17:30:00|40448.9|40428.9|40472.8|40452.8|40476.4|40456.4|40442.5|40422.5|165
1616607300000|2021-03-24 17:35:00|40473.9|40453.9|40463.9|40443.9|40496.4|40476.4|40463.9|40443.9|110
1616607600000|2021-03-24 17:40:00|40465.3|40445.3|40376.4|40356.4|40466.4|40446.4|40371.4|40351.4|251
1616607900000|2021-03-24 17:45:00|40377.8|40357.8|40411.4|40391.4|40426.4|40406.4|40362.8|40342.8|250
1616608200000|2021-03-24 17:50:00|40410.3|40390.3|40421.4|40401.4|40446.4|40426.4|40407.8|40387.8|123
1616608500000|2021-03-24 17:55:00|40420|40400|40376.4|40356.4|40420|40400|40373.9|40353.9|176
1616608800000|2021-03-24 18:00:00|40377.8|40357.8|40366.4|40346.4|40377.8|40357.8|40348.9|40328.9|181
1616609100000|2021-03-24 18:05:00|40365.3|40345.3|40391.4|40371.4|40392.8|40372.8|40358.9|40338.9|124
1616609400000|2021-03-24 18:10:00|40390.3|40370.3|40358.9|40338.9|40390.3|40370.3|40341.4|40321.4|143
1616609700000|2021-03-24 18:15:00|40361.4|40341.4|40422.8|40402.8|40422.8|40402.8|40345.3|40325.3|182
1616610000000|2021-03-24 18:20:00|40421.4|40401.4|40433.9|40413.9|40438.9|40418.9|40408.9|40388.9|171
1616610300000|2021-03-24 18:25:00|40436.4|40416.4|40371.4|40351.4|40438.9|40418.9|40371.4|40351.4|142
1616610600000|2021-03-24 18:30:00|40370|40350|40351.4|40331.4|40370|40350|40301.4|40281.4|243
1616610900000|2021-03-24 18:35:00|40348.9|40328.9|40331.4|40311.4|40361.4|40341.4|40321.4|40301.4|105
1616611200000|2021-03-24 18:40:00|40330|40310|40318.9|40298.9|40335.3|40315.3|40301.4|40281.4|143
1616611500000|2021-03-24 18:45:00|40315|40295|40365.3|40345.3|40369.2|40349.2|40315|40295|154
1616611800000|2021-03-24 18:50:00|40362.5|40342.5|40322.8|40302.8|40368.9|40348.9|40322.8|40302.8|90
1616612100000|2021-03-24 18:55:00|40321.4|40301.4|40331.4|40311.4|40358.9|40338.9|40318.9|40298.9|111
1616612400000|2021-03-24 19:00:00|40330|40310|40332.8|40312.8|40335.3|40315.3|40311.4|40291.4|96
1616612700000|2021-03-24 19:05:00|40331.4|40311.4|40326.4|40306.4|40348.9|40328.9|40323.9|40303.9|60
1616613000000|2021-03-24 19:10:00|40328.9|40308.9|40318.9|40298.9|40336.4|40316.4|40311.4|40291.4|63
1616613300000|2021-03-24 19:15:00|40322.8|40302.8|40346.4|40326.4|40348.9|40328.9|40316.4|40296.4|74
1616613600000|2021-03-24 19:20:00|40343.9|40323.9|40321.4|40301.4|40346.4|40326.4|40312.8|40292.8|88
1616613900000|2021-03-24 19:25:00|40320.3|40300.3|40311.4|40291.4|40321.4|40301.4|40298.9|40278.9|65
1616614200000|2021-03-24 19:30:00|40313.9|40293.9|40271.5|40251.5|40313.9|40293.9|40270.1|40250.1|129
1616614500000|2021-03-24 19:35:00|40272.8|40252.8|40259|40239|40276.5|40256.5|40252.6|40232.6|124
1616614800000|2021-03-24 19:40:00|40260.3|40240.3|40254|40234|40261.5|40241.5|40246.5|40226.5|112
1616615100000|2021-03-24 19:45:00|40251.5|40231.5|40280.1|40260.1|40284|40264|40251.5|40231.5|131
1616615400000|2021-03-24 19:50:00|40281.5|40261.5|40251.5|40231.5|40281.5|40261.5|40251.5|40231.5|119
1616615700000|2021-03-24 19:55:00|40254|40234|40229|40209|40254|40234|40229|40209|194
1616616000000|2021-03-24 20:00:00|40230.3|40210.3|40266.5|40246.5|40266.5|40246.5|40218.7|40198.7|157
1616616300000|2021-03-24 20:05:00|40262.9|40242.9|40289|40269|40289|40269|40261.5|40241.5|81
1616616600000|2021-03-24 20:10:00|40290.4|40270.4|40305.4|40285.4|40305.4|40285.4|40290.4|40270.4|60
1616616900000|2021-03-24 20:15:00|40306.5|40286.5|40334|40314|40339|40319|40306.5|40286.5|74
1616617200000|2021-03-24 20:20:00|40336.5|40316.5|40336.5|40316.5|40339|40319|40331.5|40311.5|46
1616617500000|2021-03-24 20:25:00|40340.1|40320.1|40329|40309|40342.6|40322.6|40324|40304|32
1616617800000|2021-03-24 20:30:00|40324|40304|40315.4|40295.4|40324|40304|40315.4|40295.4|34
1616618100000|2021-03-24 20:35:00|40316.5|40296.5|40314|40294|40316.5|40296.5|40310.4|40290.4|42
1616618400000|2021-03-24 20:40:00|40311.5|40291.5|40311.5|40291.5|40316.5|40296.5|40311.5|40291.5|18
1616618700000|2021-03-24 20:45:00|40316.5|40296.5|40299|40279|40316.5|40296.5|40296.5|40276.5|101
1616619000000|2021-03-24 20:50:00|40300.1|40280.1|40296.5|40276.5|40306.5|40286.5|40296.5|40276.5|30
1616619300000|2021-03-24 20:55:00|40290.4|40270.4|40301.5|40281.5|40301.5|40281.5|40271.5|40251.5|115
1616623200000|2021-03-24 22:00:00|40300.1|40280.1|40324|40304|40326.5|40306.5|40279|40259|97
1616623500000|2021-03-24 22:05:00|40319|40299|40307.9|40287.9|40319|40299|40296.5|40276.5|35
1616623800000|2021-03-24 22:10:00|40311.5|40291.5|40325.4|40305.4|40325.4|40305.4|40306.5|40286.5|40
1616624100000|2021-03-24 22:15:00|40321.5|40301.5|40256.5|40236.5|40326.5|40306.5|40256.5|40236.5|65
1616624400000|2021-03-24 22:20:00|40253.2|40233.2|40224|40204|40253.2|40233.2|40221.5|40201.5|39
1616624700000|2021-03-24 22:25:00|40222.7|40202.7|40259.3|40239.3|40259.3|40239.3|40221.5|40201.5|50
1616625000000|2021-03-24 22:30:00|40260.4|40240.4|40279|40259|40280.4|40260.4|40251.5|40231.5|44
1616625300000|2021-03-24 22:35:00|40275.4|40255.4|40284|40264|40284|40264|40275.4|40255.4|30
1616625600000|2021-03-24 22:40:00|40286.5|40266.5|40289|40269|40289|40269|40286.5|40266.5|14
1616625900000|2021-03-24 22:45:00|40287.7|40267.7|40291.6|40271.6|40291.6|40271.6|40284|40264|12
1616626200000|2021-03-24 22:50:00|40294.1|40274.1|40294.1|40274.1|40299.1|40279.1|40291.6|40271.6|13
1616626500000|2021-03-24 22:55:00|40295.4|40275.4|40291.6|40271.6|40301.6|40281.6|40287.9|40267.9|27
1616626800000|2021-03-24 23:00:00|40292.7|40272.7|40321.6|40301.6|40321.6|40301.6|40291.6|40271.6|56
1616627100000|2021-03-24 23:05:00|40322.9|40302.9|40339.1|40319.1|40339.1|40319.1|40319.1|40299.1|63
1616627400000|2021-03-24 23:10:00|40336.6|40316.6|40331.6|40311.6|40336.6|40316.6|40326.6|40306.6|21
1616627700000|2021-03-24 23:15:00|40326.6|40306.6|40326.6|40306.6|40326.6|40306.6|40311.6|40291.6|43
1616628000000|2021-03-24 23:20:00|40327.9|40307.9|40319.1|40299.1|40329.1|40309.1|40317.7|40297.7|41
1616628300000|2021-03-24 23:25:00|40317.7|40297.7|40334.1|40314.1|40336.6|40316.6|40315.2|40295.2|52
1616628600000|2021-03-24 23:30:00|40331.6|40311.6|40310.2|40290.2|40334.1|40314.1|40306.6|40286.6|31
1616628900000|2021-03-24 23:35:00|40311.6|40291.6|40335.2|40315.2|40336.6|40316.6|40311.6|40291.6|37
1616629200000|2021-03-24 23:40:00|40334.1|40314.1|40310.5|40290.5|40341.6|40321.6|40310.5|40290.5|63
1616629500000|2021-03-24 23:45:00|40306.6|40286.6|40296.6|40276.6|40308|40288|40296.6|40276.6|95
1616629800000|2021-03-24 23:50:00|40299.1|40279.1|40281.6|40261.6|40299.1|40279.1|40272.7|40252.7|137
1616630100000|2021-03-24 23:55:00|40280.5|40260.5|40273|40253|40281.6|40261.6|40266.6|40246.6|70
1616630400000|2021-03-25 00:00:00|40275.5|40255.5|40263|40243|40276.6|40256.6|40256.6|40236.6|151
1616630700000|2021-03-25 00:05:00|40260.5|40240.5|40266.6|40246.6|40275.5|40255.5|40249.1|40229.1|99
1616631000000|2021-03-25 00:10:00|40271.6|40251.6|40246.6|40226.6|40271.6|40251.6|40236.6|40216.6|87
1616631300000|2021-03-25 00:15:00|40249.1|40229.1|40304.1|40284.1|40304.1|40284.1|40246.6|40226.6|89
1616631600000|2021-03-25 00:20:00|40301.6|40281.6|40291.6|40271.6|40304.1|40284.1|40284.1|40264.1|58
1616631900000|2021-03-25 00:25:00|40290.2|40270.2|40308|40288|40314.1|40294.1|40281.6|40261.6|71
1616632200000|2021-03-25 00:30:00|40306.6|40286.6|40276.6|40256.6|40309.4|40289.4|40276.6|40256.6|67
1616632500000|2021-03-25 00:35:00|40275.2|40255.2|40335.2|40315.2|40341.6|40321.6|40270.2|40250.2|228
1616632800000|2021-03-25 00:40:00|40333.9|40313.9|40349.1|40329.1|40374.1|40354.1|40319.1|40299.1|169
1616633100000|2021-03-25 00:45:00|40346.6|40326.6|40375.2|40355.2|40375.2|40355.2|40346.6|40326.6|114
1616633400000|2021-03-25 00:50:00|40371.6|40351.6|40396.6|40376.6|40396.6|40376.6|40371.6|40351.6|214
1616633700000|2021-03-25 00:55:00|40397.7|40377.7|40426.6|40406.6|40426.6|40406.6|40396.6|40376.6|297
1616634000000|2021-03-25 01:00:00|40423.9|40403.9|40456.6|40436.6|40481.6|40461.6|40390.2|40370.2|1034
1616634300000|2021-03-25 01:05:00|40454.1|40434.1|40407.7|40387.7|40480.2|40460.2|40407.7|40387.7|326
1616634600000|2021-03-25 01:10:00|40408.9|40388.9|40354.1|40334.1|40425.5|40405.5|40350.2|40330.2|414
1616634900000|2021-03-25 01:15:00|40355.3|40335.3|40411.6|40391.6|40419.1|40399.1|40336.6|40316.6|300
1616635200000|2021-03-25 01:20:00|40410.3|40390.3|40375.5|40355.5|40421.6|40401.6|40369.1|40349.1|238
1616635500000|2021-03-25 01:25:00|40376.6|40356.6|40384.1|40364.1|40409.1|40389.1|40374.1|40354.1|112
1616635800000|2021-03-25 01:30:00|40382.8|40362.8|40368|40348|40409.1|40389.1|40346.6|40326.6|316
1616636100000|2021-03-25 01:35:00|40366.6|40346.6|40326.6|40306.6|40366.6|40346.6|40286.6|40266.6|376
1616636400000|2021-03-25 01:40:00|40329.1|40309.1|40414.1|40394.1|40426.6|40406.6|40319.1|40299.1|305
1616636700000|2021-03-25 01:45:00|40413|40393|40374.1|40354.1|40414.1|40394.1|40361.6|40341.6|172
1616637000000|2021-03-25 01:50:00|40371.6|40351.6|40358|40338|40400.3|40380.3|40356.6|40336.6|130
1616637300000|2021-03-25 01:55:00|40356.6|40336.6|40219.1|40199.1|40365.5|40345.5|40185.5|40165.5|684
1616637600000|2021-03-25 02:00:00|40216.6|40196.6|40274.2|40254.2|40284.2|40264.2|40153.9|40133.9|554
1616637900000|2021-03-25 02:05:00|40271.7|40251.7|40271.7|40251.7|40319.2|40299.2|40270.3|40250.3|273
1616638200000|2021-03-25 02:10:00|40274.2|40254.2|40276.7|40256.7|40299.2|40279.2|40246.7|40226.7|185
1616638500000|2021-03-25 02:15:00|40279.2|40259.2|40286.7|40266.7|40299.2|40279.2|40271.7|40251.7|76
1616638800000|2021-03-25 02:20:00|40289.2|40269.2|40311.7|40291.7|40346.7|40326.7|40289.2|40269.2|174
1616639100000|2021-03-25 02:25:00|40313|40293|40296.7|40276.7|40316.7|40296.7|40277.8|40257.8|98
1616639400000|2021-03-25 02:30:00|40298|40278|40259.2|40239.2|40311.7|40291.7|40256.7|40236.7|210
1616639700000|2021-03-25 02:35:00|40261.7|40241.7|40261.7|40241.7|40266.7|40246.7|40236.7|40216.7|114
1616640000000|2021-03-25 02:40:00|40259.2|40239.2|40259.2|40239.2|40284.2|40264.2|40249.2|40229.2|91
1616640300000|2021-03-25 02:45:00|40257.8|40237.8|40239.2|40219.2|40289.2|40269.2|40236.7|40216.7|119
1616640600000|2021-03-25 02:50:00|40236.7|40216.7|40236.7|40216.7|40241.7|40221.7|40211.7|40191.7|185
1616640900000|2021-03-25 02:55:00|40234.2|40214.2|40284.2|40264.2|40286.7|40266.7|40231.7|40211.7|94
1616641200000|2021-03-25 03:00:00|40285.6|40265.6|40181.7|40161.7|40289.2|40269.2|40178.1|40158.1|155
1616641500000|2021-03-25 03:05:00|40180.6|40160.6|40166.7|40146.7|40181.7|40161.7|40146.7|40126.7|229
1616641800000|2021-03-25 03:10:00|40164.2|40144.2|40176.7|40156.7|40193.9|40173.9|40161.7|40141.7|142
1616642100000|2021-03-25 03:15:00|40175.3|40155.3|40204.2|40184.2|40204.2|40184.2|40162.8|40142.8|151
1616642400000|2021-03-25 03:20:00|40203.1|40183.1|40236.7|40216.7|40239.2|40219.2|40176.7|40156.7|151
1616642700000|2021-03-25 03:25:00|40238.1|40218.1|40204.2|40184.2|40251.7|40231.7|40189.2|40169.2|175
1616643000000|2021-03-25 03:30:00|40202.8|40182.8|40201.7|40181.7|40226.7|40206.7|40195.3|40175.3|86
1616643300000|2021-03-25 03:35:00|40203.1|40183.1|40194.2|40174.2|40221.7|40201.7|40191.7|40171.7|67
1616643600000|2021-03-25 03:40:00|40195.3|40175.3|40241.7|40221.7|40244.2|40224.2|40189.2|40169.2|101
1616643900000|2021-03-25 03:45:00|40236.7|40216.7|40257.8|40237.8|40257.8|40237.8|40221.7|40201.7|106
1616644200000|2021-03-25 03:50:00|40261.7|40241.7|40255.3|40235.3|40264.2|40244.2|40241.7|40221.7|54
1616644500000|2021-03-25 03:55:00|40259.2|40239.2|40251.7|40231.7|40269.2|40249.2|40249.2|40229.2|31
1616644800000|2021-03-25 04:00:00|40250.3|40230.3|40226.7|40206.7|40255.6|40235.6|40226.7|40206.7|57
1616645100000|2021-03-25 04:05:00|40229.2|40209.2|40235.3|40215.3|40235.6|40215.6|40222.8|40202.8|36
1616645400000|2021-03-25 04:10:00|40236.7|40216.7|40246.7|40226.7|40246.7|40226.7|40235.3|40215.3|37
1616645700000|2021-03-25 04:15:00|40249.2|40229.2|40227.8|40207.8|40255.3|40235.3|40227.8|40207.8|106
1616646000000|2021-03-25 04:20:00|40230.3|40210.3|40241.7|40221.7|40241.7|40221.7|40224.2|40204.2|28
1616646300000|2021-03-25 04:25:00|40240.4|40220.4|40231.7|40211.7|40241.7|40221.7|40227.9|40207.9|34
1616646600000|2021-03-25 04:30:00|40230.6|40210.6|40211.7|40191.7|40231.7|40211.7|40211.7|40191.7|73
1616646900000|2021-03-25 04:35:00|40212.9|40192.9|40187.9|40167.9|40212.9|40192.9|40177.9|40157.9|69
1616647200000|2021-03-25 04:40:00|40189|40169|40191.7|40171.7|40197.9|40177.9|40189|40169|53
1616647500000|2021-03-25 04:45:00|40190.4|40170.4|40177.9|40157.9|40191.7|40171.7|40176.7|40156.7|62
1616647800000|2021-03-25 04:50:00|40176.5|40156.5|40177.9|40157.9|40181.7|40161.7|40174|40154|40
1616648100000|2021-03-25 04:55:00|40179|40159|40174|40154|40182.9|40162.9|40172.9|40152.9|34
1616648400000|2021-03-25 05:00:00|40172.9|40152.9|40205.4|40185.4|40205.4|40185.4|40169|40149|96
1616648700000|2021-03-25 05:05:00|40204.2|40184.2|40210.4|40190.4|40216.7|40196.7|40187.9|40167.9|79
1616649000000|2021-03-25 05:10:00|40209|40189|40202.9|40182.9|40212.9|40192.9|40195.4|40175.4|67
1616649300000|2021-03-25 05:15:00|40200.4|40180.4|40205.4|40185.4|40212.9|40192.9|40200.4|40180.4|58
1616649600000|2021-03-25 05:20:00|40207.9|40187.9|40210.4|40190.4|40212.9|40192.9|40196.3|40176.3|38
1616649900000|2021-03-25 05:25:00|40207.9|40187.9|40232.9|40212.9|40241.8|40221.8|40201.5|40181.5|59
1616650200000|2021-03-25 05:30:00|40231.8|40211.8|40176.5|40156.5|40267.9|40247.9|40166.5|40146.5|328
1616650500000|2021-03-25 05:35:00|40180.4|40160.4|40107.9|40087.9|40207.9|40187.9|40100.4|40080.4|297
1616650800000|2021-03-25 05:40:00|40106.5|40086.5|40005.2|39985.2|40106.5|40086.5|39995.2|39975.2|543
1616651100000|2021-03-25 05:45:00|40007.7|39987.7|39982.9|39962.9|40044.3|40024.3|39975.4|39955.4|527
1616651400000|2021-03-25 05:50:00|39981.8|39961.8|39982.9|39962.9|40020.4|40000.4|39965.4|39945.4|344
1616651700000|2021-03-25 05:55:00|39986.5|39966.5|40004|39984|40029|40009|39985.4|39965.4|252
1616652000000|2021-03-25 06:00:00|40001.5|39981.5|40039|40019|40039|40019|39962.7|39942.7|368
1616652300000|2021-03-25 06:05:00|40036.5|40016.5|40046.5|40026.5|40059|40039|40019|39999|238
1616652600000|2021-03-25 06:10:00|40047.9|40027.9|40074|40054|40074|40054|40019|39999|202
1616652900000|2021-03-25 06:15:00|40075.2|40055.2|40145.4|40125.4|40157.9|40137.9|40049|40029|370
1616653200000|2021-03-25 06:20:00|40142.9|40122.9|40091.6|40071.6|40162.9|40142.9|40091.6|40071.6|174
1616653500000|2021-03-25 06:25:00|40086.6|40066.6|40041.6|40021.6|40101.6|40081.6|40039.1|40019.1|127
1616653800000|2021-03-25 06:30:00|40039.1|40019.1|40002.7|39982.7|40051.6|40031.6|40001.6|39981.6|209
1616654100000|2021-03-25 06:35:00|40005.2|39985.2|40024.1|40004.1|40081.6|40061.6|40005.2|39985.2|160
1616654400000|2021-03-25 06:40:00|40022.7|40002.7|40009.1|39989.1|40054.1|40034.1|40009.1|39989.1|122
1616654700000|2021-03-25 06:45:00|40007.7|39987.7|39976.6|39956.6|40016.6|39996.6|39966.3|39946.3|186
1616655000000|2021-03-25 06:50:00|39979.1|39959.1|39956.6|39936.6|39986.6|39966.6|39919.1|39899.1|262
1616655300000|2021-03-25 06:55:00|39957.9|39937.9|39960.4|39940.4|39966.6|39946.6|39932.7|39912.7|159
1616655600000|2021-03-25 07:00:00|39961.6|39941.6|39974.1|39954.1|39996.6|39976.6|39946.6|39926.6|274
1616655900000|2021-03-25 07:05:00|39976.6|39956.6|40009.1|39989.1|40010.4|39990.4|39976.6|39956.6|162
1616656200000|2021-03-25 07:10:00|40007.9|39987.9|39969.1|39949.1|40014.1|39994.1|39954.1|39934.1|122
1616656500000|2021-03-25 07:15:00|39967.7|39947.7|39944.1|39924.1|39967.7|39947.7|39931.4|39911.4|157
1616656800000|2021-03-25 07:20:00|39949.1|39929.1|39991.6|39971.6|39994.1|39974.1|39946.6|39926.6|115
1616657100000|2021-03-25 07:25:00|39990.4|39970.4|39989.1|39969.1|40009.1|39989.1|39986.6|39966.6|93
1616657400000|2021-03-25 07:30:00|39987.7|39967.7|39979.1|39959.1|39987.7|39967.7|39954.1|39934.1|66
1616657700000|2021-03-25 07:35:00|39976.6|39956.6|39979.1|39959.1|39986.6|39966.6|39954.1|39934.1|88
1616658000000|2021-03-25 07:40:00|39980.5|39960.5|40001.6|39981.6|40001.6|39981.6|39974.1|39954.1|106
1616658300000|2021-03-25 07:45:00|39999.1|39979.1|39979.1|39959.1|40009.1|39989.1|39964.1|39944.1|112
1616658600000|2021-03-25 07:50:00|39981.6|39961.6|39966.6|39946.6|39984.1|39964.1|39966.4|39946.4|48
1616658900000|2021-03-25 07:55:00|39965.2|39945.2|39971.6|39951.6|39976.6|39956.6|39941.6|39921.6|118
1616659200000|2021-03-25 08:00:00|39974.1|39954.1|39902.7|39882.7|39974.1|39954.1|39859.1|39839.1|454
1616659500000|2021-03-25 08:05:00|39903.9|39883.9|39938.9|39918.9|39941.4|39921.4|39898.9|39878.9|368
1616659800000|2021-03-25 08:10:00|39937.5|39917.5|39873.7|39853.7|39940|39920|39873.7|39853.7|228
1616660100000|2021-03-25 08:15:00|39876.2|39856.2|39793.9|39773.9|39880|39860|39784.8|39764.8|349
1616660400000|2021-03-25 08:20:00|39791.4|39771.4|39662.8|39642.8|39813.9|39793.9|39653.9|39633.9|756
1616660700000|2021-03-25 08:25:00|39663.9|39643.9|39683.9|39663.9|39706.4|39686.4|39623.9|39603.9|445
1616661000000|2021-03-25 08:30:00|39682.5|39662.5|39656.4|39636.4|39718.9|39698.9|39656.4|39636.4|285
1616661300000|2021-03-25 08:35:00|39651.4|39631.4|39658.9|39638.9|39673.9|39653.9|39616.4|39596.4|382
1616661600000|2021-03-25 08:40:00|39656.4|39636.4|39688.7|39668.7|39688.7|39668.7|39561.4|39541.4|367
1616661900000|2021-03-25 08:45:00|39686.2|39666.2|39755|39735|39755|39735|39671.2|39651.2|222
1616662200000|2021-03-25 08:50:00|39756.2|39736.2|39801.4|39781.4|39811.2|39791.2|39728.7|39708.7|302
1616662500000|2021-03-25 08:55:00|39798.9|39778.9|39718.7|39698.7|39798.9|39778.9|39679.8|39659.8|276
1616662800000|2021-03-25 09:00:00|39719.8|39699.8|39646.2|39626.2|39719.8|39699.8|39617.6|39597.6|268
1616663100000|2021-03-25 09:05:00|39648.7|39628.7|39732.6|39712.6|39741.4|39721.4|39648.7|39628.7|130
1616663400000|2021-03-25 09:10:00|39733.9|39713.9|39786.4|39766.4|39790.3|39770.3|39721.4|39701.4|145
1616663700000|2021-03-25 09:15:00|39783.9|39763.9|39825.1|39805.1|39841.4|39821.4|39768.9|39748.9|236
1616664000000|2021-03-25 09:20:00|39826.4|39806.4|39798.9|39778.9|39831.4|39811.4|39761.2|39741.2|181
1616664300000|2021-03-25 09:25:00|39801.4|39781.4|39811.4|39791.4|39817.8|39797.8|39776.4|39756.4|122
1616664600000|2021-03-25 09:30:00|39810.1|39790.1|39766.4|39746.4|39810.1|39790.1|39758.9|39738.9|129
1616664900000|2021-03-25 09:35:00|39763.9|39743.9|39718.9|39698.9|39768.9|39748.9|39713.9|39693.9|200
1616665200000|2021-03-25 09:40:00|39716.4|39696.4|39741.4|39721.4|39741.4|39721.4|39683.9|39663.9|131
1616665500000|2021-03-25 09:45:00|39743.9|39723.9|39783.9|39763.9|39798.9|39778.9|39743.9|39723.9|152
1616665800000|2021-03-25 09:50:00|39786.4|39766.4|39819|39799|39824.2|39804.2|39773.9|39753.9|140
1616666100000|2021-03-25 09:55:00|39821.5|39801.5|39811.5|39791.5|39836.5|39816.5|39809|39789|112
1616666400000|2021-03-25 10:00:00|39806.5|39786.5|39841.5|39821.5|39854|39834|39806.5|39786.5|154
1616666700000|2021-03-25 10:05:00|39842.8|39822.8|39824|39804|39851.5|39831.5|39821.2|39801.2|115
1616667000000|2021-03-25 10:10:00|39826.7|39806.7|39811.5|39791.5|39831.5|39811.5|39811.5|39791.5|69
1616667300000|2021-03-25 10:15:00|39814|39794|39789|39769|39820.3|39800.3|39771.5|39751.5|101
1616667600000|2021-03-25 10:20:00|39791.5|39771.5|39841.5|39821.5|39844|39824|39791.5|39771.5|109
1616667900000|2021-03-25 10:25:00|39844|39824|39866.5|39846.5|39876.5|39856.5|39842.8|39822.8|109
1616668200000|2021-03-25 10:30:00|39861.5|39841.5|39831.7|39811.7|39861.5|39841.5|39797.8|39777.8|139
1616668500000|2021-03-25 10:35:00|39830.3|39810.3|39791.5|39771.5|39841.5|39821.5|39779|39759|129
1616668800000|2021-03-25 10:40:00|39790.3|39770.3|39789|39769|39799|39779|39771.5|39751.5|119
1616669100000|2021-03-25 10:45:00|39790.3|39770.3|39754|39734|39790.3|39770.3|39738.8|39718.8|101
1616669400000|2021-03-25 10:50:00|39755.3|39735.3|39794|39774|39801.5|39781.5|39742.8|39722.8|90
1616669700000|2021-03-25 10:55:00|39789|39769|39806.5|39786.5|39806.7|39786.7|39789|39769|52
1616670000000|2021-03-25 11:00:00|39802.8|39782.8|39816.5|39796.5|39824|39804|39796.5|39776.5|104
1616670300000|2021-03-25 11:05:00|39815.1|39795.1|39824|39804|39826.5|39806.5|39792.9|39772.9|74
1616670600000|2021-03-25 11:10:00|39822.6|39802.6|39827.6|39807.6|39841.5|39821.5|39806.5|39786.5|48
1616670900000|2021-03-25 11:15:00|39826.3|39806.3|39799|39779|39832.9|39812.9|39795.4|39775.4|71
1616671200000|2021-03-25 11:20:00|39800.4|39780.4|39786.5|39766.5|39811.5|39791.5|39786.5|39766.5|71
1616671500000|2021-03-25 11:25:00|39784|39764|39786.5|39766.5|39805.4|39785.4|39761.5|39741.5|119
1616671800000|2021-03-25 11:30:00|39789|39769|39762.9|39742.9|39791.5|39771.5|39756.5|39736.5|173
1616672100000|2021-03-25 11:35:00|39764.2|39744.2|39776.5|39756.5|39797.9|39777.9|39759|39739|190
1616672400000|2021-03-25 11:40:00|39774|39754|39762.9|39742.9|39776.5|39756.5|39759|39739|160
1616672700000|2021-03-25 11:45:00|39765.4|39745.4|39749|39729|39774|39754|39736.5|39716.5|170
1616673000000|2021-03-25 11:50:00|39746.5|39726.5|39689|39669|39755.4|39735.4|39664|39644|293
1616673300000|2021-03-25 11:55:00|39687.7|39667.7|39655.4|39635.4|39714|39694|39639|39619|231
1616673600000|2021-03-25 12:00:00|39659|39639|39716.5|39696.5|39736.5|39716.5|39621.5|39601.5|372
1616673900000|2021-03-25 12:05:00|39714|39694|39790.4|39770.4|39790.4|39770.4|39690.2|39670.2|258
1616674200000|2021-03-25 12:10:00|39789|39769|39889.3|39869.3|39902.9|39882.9|39786.5|39766.5|716
1616674500000|2021-03-25 12:15:00|39886.8|39866.8|39834|39814|39925.6|39905.6|39834|39814|537
1616674800000|2021-03-25 12:20:00|39836.5|39816.5|39820.6|39800.6|39871.5|39851.5|39791.5|39771.5|390
1616675100000|2021-03-25 12:25:00|39819.3|39799.3|39778.1|39758.1|39819.3|39799.3|39699.3|39679.3|390
1616675400000|2021-03-25 12:30:00|39776.8|39756.8|39859.3|39839.3|39863.1|39843.1|39755.6|39735.6|714
1616675700000|2021-03-25 12:35:00|39857.9|39837.9|39747.9|39727.9|39857.9|39837.9|39742.9|39722.9|399
1616676000000|2021-03-25 12:40:00|39746.6|39726.6|39595.4|39575.4|39749.3|39729.3|39595.4|39575.4|747
1616676300000|2021-03-25 12:45:00|39592.9|39572.9|39510.4|39490.4|39627.9|39607.9|39482.9|39462.9|911
1616676600000|2021-03-25 12:50:00|39511.8|39491.8|39539.3|39519.3|39570.4|39550.4|39505.4|39485.4|797
1616676900000|2021-03-25 12:55:00|39536.8|39516.8|39596.8|39576.8|39620.6|39600.6|39459.1|39439.1|864
1616677200000|2021-03-25 13:00:00|39592.9|39572.9|39731.6|39711.6|39750.4|39730.4|39547.9|39527.9|1408
1616677500000|2021-03-25 13:05:00|39732.9|39712.9|39629.1|39609.1|39739.1|39719.1|39596.4|39576.4|756
1616677800000|2021-03-25 13:10:00|39626.6|39606.6|39656.6|39636.6|39709.1|39689.1|39618.9|39598.9|512
1616678100000|2021-03-25 13:15:00|39659.1|39639.1|39771.6|39751.6|39774.1|39754.1|39636.6|39616.6|627
1616678400000|2021-03-25 13:20:00|39770.2|39750.2|39816.6|39796.6|39821.6|39801.6|39750.2|39730.2|649
1616678700000|2021-03-25 13:25:00|39819.1|39799.1|39814.1|39794.1|39865.4|39845.4|39804.1|39784.1|596
1616679000000|2021-03-25 13:30:00|39811.4|39791.4|39767.7|39747.7|39822.9|39802.9|39743.9|39723.9|901
1616679300000|2021-03-25 13:35:00|39765.2|39745.2|39727.7|39707.7|39769.1|39749.1|39696.6|39676.6|980
1616679600000|2021-03-25 13:40:00|39730.4|39710.4|39836.6|39816.6|39857.9|39837.9|39730.4|39710.4|493
1616679900000|2021-03-25 13:45:00|39837.7|39817.7|39881.6|39861.6|39924.1|39904.1|39806.6|39786.6|572
1616680200000|2021-03-25 13:50:00|39875.2|39855.2|39764.3|39744.3|39875.2|39855.2|39763.2|39743.2|1130
1616680500000|2021-03-25 13:55:00|39766.8|39746.8|39736.8|39716.8|39784.3|39764.3|39699.3|39679.3|619
1616680800000|2021-03-25 14:00:00|39735.5|39715.5|39851.8|39831.8|39859.3|39839.3|39721.8|39701.8|472
1616681100000|2021-03-25 14:05:00|39849.3|39829.3|39850.5|39830.5|39859.3|39839.3|39763|39743|362
1616681400000|2021-03-25 14:10:00|39851.8|39831.8|39864.3|39844.3|39894.3|39874.3|39801.8|39781.8|459
1616681700000|2021-03-25 14:15:00|39865.7|39845.7|39822|39802|39868|39848|39778|39758|446
1616682000000|2021-03-25 14:20:00|39823.4|39803.4|39818.2|39798.2|39855.7|39835.7|39807|39787|328
1616682300000|2021-03-25 14:25:00|39819.5|39799.5|39779.3|39759.3|39853.2|39833.2|39774.3|39754.3|324
1616682600000|2021-03-25 14:30:00|39781.8|39761.8|39722|39702|39784.3|39764.3|39676.8|39656.8|582
1616682900000|2021-03-25 14:35:00|39719.3|39699.3|39763.2|39743.2|39797|39777|39670.7|39650.7|532
1616683200000|2021-03-25 14:40:00|39764.3|39744.3|39679.3|39659.3|39765.7|39745.7|39669.1|39649.1|317
1616683500000|2021-03-25 14:45:00|39680.5|39660.5|39640.7|39620.7|39710.7|39690.7|39624.3|39604.3|544
1616683800000|2021-03-25 14:50:00|39639.3|39619.3|39581.8|39561.8|39652|39632|39561.8|39541.8|849
1616684100000|2021-03-25 14:55:00|39579.3|39559.3|39631.8|39611.8|39631.8|39611.8|39563|39543|634
1616684400000|2021-03-25 15:00:00|39634.3|39614.3|39519.3|39499.3|39648.2|39628.2|39514.3|39494.3|632
1616684700000|2021-03-25 15:05:00|39516.8|39496.8|39470.7|39450.7|39535.7|39515.7|39456.8|39436.8|840
1616685000000|2021-03-25 15:10:00|39469.3|39449.3|39545.7|39525.7|39549.4|39529.4|39464.3|39444.3|534
1616685300000|2021-03-25 15:15:00|39547.1|39527.1|39609.4|39589.4|39619.4|39599.4|39524.4|39504.4|516
1616685600000|2021-03-25 15:20:00|39608.2|39588.2|39548|39528|39608.2|39588.2|39543|39523|300
1616685900000|2021-03-25 15:25:00|39543|39523|39559.4|39539.4|39559.4|39539.4|39494.4|39474.4|563
1616686200000|2021-03-25 15:30:00|39561.9|39541.9|39619.4|39599.4|39643.2|39623.2|39540.5|39520.5|542
1616686500000|2021-03-25 15:35:00|39621.9|39601.9|39649.4|39629.4|39657.1|39637.1|39621.9|39601.9|333
1616686800000|2021-03-25 15:40:00|39651.9|39631.9|39558|39538|39653.2|39633.2|39556.9|39536.9|389
1616687100000|2021-03-25 15:45:00|39556.9|39536.9|39541.9|39521.9|39565.7|39545.7|39538|39518|286
1616687400000|2021-03-25 15:50:00|39540.5|39520.5|39579.4|39559.4|39597.1|39577.1|39525.5|39505.5|310
1616687700000|2021-03-25 15:55:00|39578|39558|39603|39583|39611.9|39591.9|39559.4|39539.4|395
1616688000000|2021-03-25 16:00:00|39604.4|39584.4|39629.6|39609.6|39658.6|39638.6|39596.9|39576.9|773
1616688300000|2021-03-25 16:05:00|39628.4|39608.4|39604.4|39584.4|39647.1|39627.1|39603|39583|539
1616688600000|2021-03-25 16:10:00|39606.9|39586.9|39551.9|39531.9|39606.9|39586.9|39550.5|39530.5|303
1616688900000|2021-03-25 16:15:00|39551.7|39531.7|39591.9|39571.9|39599.4|39579.4|39549.2|39529.2|245
1616689200000|2021-03-25 16:20:00|39590.7|39570.7|39635.5|39615.5|39639.4|39619.4|39581.9|39561.9|342
1616689500000|2021-03-25 16:25:00|39634.4|39614.4|39670.7|39650.7|39694.4|39674.4|39634.4|39614.4|453
1616689800000|2021-03-25 16:30:00|39669.6|39649.6|39752.1|39732.1|39772.1|39752.1|39669.6|39649.6|595
1616690100000|2021-03-25 16:35:00|39753.4|39733.4|39759.6|39739.6|39762.1|39742.1|39705.7|39685.7|406
1616690400000|2021-03-25 16:40:00|39760.7|39740.7|39837.3|39817.3|39842.1|39822.1|39760.7|39740.7|628
1616690700000|2021-03-25 16:45:00|39838.6|39818.6|39847.3|39827.3|39862.3|39842.3|39784.8|39764.8|583
1616691000000|2021-03-25 16:50:00|39845.9|39825.9|39788.5|39768.5|39845.9|39825.9|39788.5|39768.5|487
1616691300000|2021-03-25 16:55:00|39789.8|39769.8|39815.2|39795.2|39822.5|39802.5|39762.1|39742.1|2136
1616691600000|2021-03-25 17:00:00|39816.5|39796.5|39855.2|39835.2|39855.2|39835.2|39740.2|39720.2|997
1616691900000|2021-03-25 17:05:00|39857.7|39837.7|39825|39805|39861.3|39841.3|39817.7|39797.7|334
1616692200000|2021-03-25 17:10:00|39827.7|39807.7|39905.2|39885.2|39912.7|39892.7|39827.7|39807.7|349
1616692500000|2021-03-25 17:15:00|39907.7|39887.7|39885.2|39865.2|39926.5|39906.5|39850.2|39830.2|314
1616692800000|2021-03-25 17:20:00|39886.5|39866.5|39887.7|39867.7|39900.2|39880.2|39875.2|39855.2|202
1616693100000|2021-03-25 17:25:00|39889|39869|39884|39864|39927.7|39907.7|39880.2|39860.2|278
1616693400000|2021-03-25 17:30:00|39885.2|39865.2|39853.9|39833.9|39905.2|39885.2|39845.2|39825.2|204
1616693700000|2021-03-25 17:35:00|39855.2|39835.2|39902.7|39882.7|39910.2|39890.2|39851.4|39831.4|205
1616694000000|2021-03-25 17:40:00|39905.2|39885.2|39910.2|39890.2|39932.7|39912.7|39890.2|39870.2|200
1616694300000|2021-03-25 17:45:00|39912.7|39892.7|39880.2|39860.2|39930.2|39910.2|39870.2|39850.2|199
1616694600000|2021-03-25 17:50:00|39881.6|39861.6|39887.7|39867.7|39900.2|39880.2|39860.2|39840.2|125
1616694900000|2021-03-25 17:55:00|39889.1|39869.1|39865.2|39845.2|39895.2|39875.2|39860.2|39840.2|123
1616695200000|2021-03-25 18:00:00|39864.1|39844.1|39852.7|39832.7|39870.4|39850.4|39834.1|39814.1|148
1616695500000|2021-03-25 18:05:00|39854.1|39834.1|39856.4|39836.4|39880.2|39860.2|39850.2|39830.2|129
1616695800000|2021-03-25 18:10:00|39857.7|39837.7|39915.2|39895.2|39917.7|39897.7|39852.7|39832.7|199
1616696100000|2021-03-25 18:15:00|39913.9|39893.9|39927.7|39907.7|39930.2|39910.2|39891.4|39871.4|197
1616696400000|2021-03-25 18:20:00|39925.2|39905.2|39929.1|39909.1|39937.7|39917.7|39910.2|39890.2|167
1616696700000|2021-03-25 18:25:00|39927.7|39907.7|39905.2|39885.2|39932.7|39912.7|39887.7|39867.7|172
1616697000000|2021-03-25 18:30:00|39910.2|39890.2|39905.2|39885.2|39927.7|39907.7|39905.2|39885.2|144
1616697300000|2021-03-25 18:35:00|39903.9|39883.9|39937.7|39917.7|39960.2|39940.2|39898.9|39878.9|274
1616697600000|2021-03-25 18:40:00|39940.2|39920.2|39945|39925|39952.7|39932.7|39933.7|39913.7|151
1616697900000|2021-03-25 18:45:00|39943.7|39923.7|39932.7|39912.7|39957.5|39937.5|39932.7|39912.7|153
1616698200000|2021-03-25 18:50:00|39933.9|39913.9|39955.2|39935.2|39965.2|39945.2|39930.2|39910.2|154
1616698500000|2021-03-25 18:55:00|39957.7|39937.7|39941.6|39921.6|39957.7|39937.7|39924.1|39904.1|135
1616698800000|2021-03-25 19:00:00|39942.7|39922.7|40003.9|39983.9|40004.1|39984.1|39941.4|39921.4|180
1616699100000|2021-03-25 19:05:00|40001.4|39981.4|39959.1|39939.1|40005.2|39985.2|39959.1|39939.1|80
1616699400000|2021-03-25 19:10:00|39960.2|39940.2|39980.2|39960.2|39990.2|39970.2|39940.2|39920.2|133
1616699700000|2021-03-25 19:15:00|39978.9|39958.9|39971.6|39951.6|40000.2|39980.2|39971.4|39951.4|78
1616700000000|2021-03-25 19:20:00|39972.7|39952.7|39941.6|39921.6|39976.4|39956.4|39935.2|39915.2|119
1616700300000|2021-03-25 19:25:00|39942.7|39922.7|39926.4|39906.4|39945.2|39925.2|39912.6|39892.6|100
1616700600000|2021-03-25 19:30:00|39927.7|39907.7|39935.1|39915.1|39952.6|39932.6|39922.6|39902.6|101
1616700900000|2021-03-25 19:35:00|39936.4|39916.4|39942.6|39922.6|39943.9|39923.9|39920.1|39900.1|50
1616701200000|2021-03-25 19:40:00|39943.9|39923.9|39952.6|39932.6|39962.6|39942.6|39942.6|39922.6|51
1616701500000|2021-03-25 19:45:00|39955.1|39935.1|39956.2|39936.2|39960.1|39940.1|39947.6|39927.6|32
1616701800000|2021-03-25 19:50:00|39957.6|39937.6|40000.1|39980.1|40008.9|39988.9|39957.6|39937.6|163
1616702100000|2021-03-25 19:55:00|39998.7|39978.7|39980.1|39960.1|40015.1|39995.1|39977.6|39957.6|130
1616702400000|2021-03-25 20:00:00|39981.4|39961.4|39980.2|39960.2|39991.2|39971.2|39977.6|39957.6|103
1616702700000|2021-03-25 20:05:00|39982.7|39962.7|39982.8|39962.8|39985.3|39965.3|39975.2|39955.2|35
1616703000000|2021-03-25 20:10:00|39981.4|39961.4|39992.6|39972.6|40002.6|39982.6|39978.9|39958.9|54
1616703300000|2021-03-25 20:15:00|39993.9|39973.9|39972.6|39952.6|39995.1|39975.1|39972.6|39952.6|22
1616703600000|2021-03-25 20:20:00|39973.7|39953.7|39975.1|39955.1|39975.1|39955.1|39973.7|39953.7|12
1616703900000|2021-03-25 20:25:00|39969.9|39949.9|39962.6|39942.6|39969.9|39949.9|39960.1|39940.1|33
1616704200000|2021-03-25 20:30:00|39965.1|39945.1|39980.1|39960.1|39987.6|39967.6|39962.6|39942.6|27
1616704500000|2021-03-25 20:35:00|39983.9|39963.9|39987.6|39967.6|39987.6|39967.6|39982.6|39962.6|17
1616704800000|2021-03-25 20:40:00|39985.3|39965.3|39980.1|39960.1|39987.6|39967.6|39977.6|39957.6|21
1616705100000|2021-03-25 20:45:00|39982.6|39962.6|39961.4|39941.4|39990.1|39970.1|39961.4|39941.4|49
1616705400000|2021-03-25 20:50:00|39962.6|39942.6|39970.1|39950.1|39970.1|39950.1|39955.1|39935.1|87
1616705700000|2021-03-25 20:55:00|39968.9|39948.9|39971.6|39951.6|39972.8|39952.8|39965.3|39945.3|111
1616709600000|2021-03-25 22:00:00|39977.9|39957.9|39982.6|39962.6|40005.3|39985.3|39976.4|39956.4|49
1616709900000|2021-03-25 22:05:00|39985.1|39965.1|39980.1|39960.1|39985.1|39965.1|39972.6|39952.6|30
1616710200000|2021-03-25 22:10:00|39977.6|39957.6|39977.6|39957.6|39980.1|39960.1|39977.6|39957.6|9
1616710500000|2021-03-25 22:15:00|39979|39959|39987.6|39967.6|39989|39969|39979|39959|13
1616710800000|2021-03-25 22:20:00|39986.3|39966.3|39975.1|39955.1|39987.6|39967.6|39975.1|39955.1|18
1616711100000|2021-03-25 22:25:00|39976.5|39956.5|40000.1|39980.1|40001.5|39981.5|39976.5|39956.5|30
1616711400000|2021-03-25 22:30:00|40001.5|39981.5|39992.6|39972.6|40002.6|39982.6|39992.6|39972.6|27
1616711700000|2021-03-25 22:35:00|39995.1|39975.1|40002.6|39982.6|40005.1|39985.1|39995.1|39975.1|19
1616712000000|2021-03-25 22:40:00|39997.6|39977.6|40000.1|39980.1|40002.6|39982.6|39990.3|39970.3|24
1616712300000|2021-03-25 22:45:00|40002.6|39982.6|40009|39989|40011.5|39991.5|40002.6|39982.6|24
1616712600000|2021-03-25 22:50:00|40012.8|39992.8|40010.1|39990.1|40015.1|39995.1|40005.1|39985.1|21
1616712900000|2021-03-25 22:55:00|40008.8|39988.8|40024|40004|40025.1|40005.1|40007.6|39987.6|35
1616713200000|2021-03-25 23:00:00|40026.5|40006.5|40061.3|40041.3|40062.6|40042.6|40024|40004|119
1616713500000|2021-03-25 23:05:00|40060.1|40040.1|40062.6|40042.6|40070.1|40050.1|40060.1|40040.1|59
1616713800000|2021-03-25 23:10:00|40061.3|40041.3|40065.1|40045.1|40065.1|40045.1|40050.1|40030.1|48
1616714100000|2021-03-25 23:15:00|40066.5|40046.5|40067.6|40047.6|40067.6|40047.6|40062.6|40042.6|41
1616714400000|2021-03-25 23:20:00|40065.1|40045.1|40075.1|40055.1|40075.1|40055.1|40065.1|40045.1|18
1616714700000|2021-03-25 23:25:00|40076.5|40056.5|40077.6|40057.6|40080.1|40060.1|40072.6|40052.6|18
1616715000000|2021-03-25 23:30:00|40082.6|40062.6|40092.6|40072.6|40097.6|40077.6|40079|40059|50
1616715300000|2021-03-25 23:35:00|40091.3|40071.3|40083.8|40063.8|40091.3|40071.3|40083.8|40063.8|31
1616715600000|2021-03-25 23:40:00|40081.3|40061.3|40052.7|40032.7|40081.3|40061.3|40052.7|40032.7|50
1616715900000|2021-03-25 23:45:00|40054|40034|40052.7|40032.7|40057.7|40037.7|40047.7|40027.7|36
1616716200000|2021-03-25 23:50:00|40050.2|40030.2|40046.5|40026.5|40050.2|40030.2|40045.3|40025.3|25
1616716500000|2021-03-25 23:55:00|40045.2|40025.2|40037.7|40017.7|40065.2|40045.2|40037.7|40017.7|36
1616716800000|2021-03-26 00:00:00|40035.2|40015.2|40070.2|40050.2|40072.7|40052.7|40035.2|40015.2|74
1616717100000|2021-03-26 00:05:00|40072.7|40052.7|40090.2|40070.2|40090.2|40070.2|40062.7|40042.7|96
1616717400000|2021-03-26 00:10:00|40092.7|40072.7|40082.7|40062.7|40095.2|40075.2|40082.7|40062.7|52
1616717700000|2021-03-26 00:15:00|40080.3|40060.3|40072.7|40052.7|40082.7|40062.7|40070.2|40050.2|49
1616718000000|2021-03-26 00:20:00|40075.2|40055.2|40085.2|40065.2|40090.2|40070.2|40067.7|40047.7|102
1616718300000|2021-03-26 00:25:00|40086.5|40066.5|40072.7|40052.7|40087.7|40067.7|40072.7|40052.7|20
1616718600000|2021-03-26 00:30:00|40076.5|40056.5|40085.2|40065.2|40092.7|40072.7|40075.2|40055.2|42
1616718900000|2021-03-26 00:35:00|40082.7|40062.7|40042.7|40022.7|40082.7|40062.7|40042.7|40022.7|52
1616719200000|2021-03-26 00:40:00|40041.5|40021.5|39992.7|39972.7|40042.7|40022.7|39992.7|39972.7|147
1616719500000|2021-03-26 00:45:00|39995.2|39975.2|39990.2|39970.2|40013.8|39993.8|39982.7|39962.7|96
1616719800000|2021-03-26 00:50:00|39992.7|39972.7|40017.7|39997.7|40025.2|40005.2|39990.2|39970.2|76
1616720100000|2021-03-26 00:55:00|40019|39999|40017.7|39997.7|40022.7|40002.7|40004|39984|59
1616720400000|2021-03-26 01:00:00|40013.8|39993.8|40022.7|40002.7|40094|40074|39982.7|39962.7|553
1616720700000|2021-03-26 01:05:00|40025.2|40005.2|40066.4|40046.4|40070.2|40050.2|39981.4|39961.4|423
1616721000000|2021-03-26 01:10:00|40067.7|40047.7|40065.2|40045.2|40072.7|40052.7|40027.7|40007.7|147
1616721300000|2021-03-26 01:15:00|40067.7|40047.7|40105.2|40085.2|40107.7|40087.7|40057.7|40037.7|184
1616721600000|2021-03-26 01:20:00|40107.7|40087.7|40080.2|40060.2|40107.7|40087.7|40062.7|40042.7|121
1616721900000|2021-03-26 01:25:00|40077.7|40057.7|40061.5|40041.5|40082.7|40062.7|40050.2|40030.2|212
1616722200000|2021-03-26 01:30:00|40066.5|40046.5|40159|40139|40160.2|40140.2|40066.5|40046.5|298
1616722500000|2021-03-26 01:35:00|40156.4|40136.4|40170.2|40150.2|40175.2|40155.2|40143.9|40123.9|224
1616722800000|2021-03-26 01:40:00|40172.7|40152.7|40130.2|40110.2|40175.2|40155.2|40107.7|40087.7|129
1616723100000|2021-03-26 01:45:00|40132.7|40112.7|40097.7|40077.7|40145.2|40125.2|40095.2|40075.2|116
1616723400000|2021-03-26 01:50:00|40096.4|40076.4|40107.7|40087.7|40119|40099|40085.2|40065.2|146
1616723700000|2021-03-26 01:55:00|40110.2|40090.2|40137.7|40117.7|40156.5|40136.5|40107.7|40087.7|88
1616724000000|2021-03-26 02:00:00|40139|40119|40108.9|40088.9|40150.2|40130.2|40107.7|40087.7|122
1616724300000|2021-03-26 02:05:00|40110.2|40090.2|40076.4|40056.4|40110.2|40090.2|40073.9|40053.9|195
1616724600000|2021-03-26 02:10:00|40075|40055|40090.2|40070.2|40102.7|40082.7|40070.2|40050.2|82
1616724900000|2021-03-26 02:15:00|40087.7|40067.7|40085.2|40065.2|40092.7|40072.7|40082.7|40062.7|45
1616725200000|2021-03-26 02:20:00|40087.7|40067.7|40065.2|40045.2|40087.7|40067.7|40057.7|40037.7|83
1616725500000|2021-03-26 02:25:00|40062.7|40042.7|40067.7|40047.7|40074.2|40054.2|40042.7|40022.7|106
1616725800000|2021-03-26 02:30:00|40070.2|40050.2|40067.7|40047.7|40074|40054|40040.2|40020.2|115
1616726100000|2021-03-26 02:35:00|40069|40049|40085.2|40065.2|40106.5|40086.5|40067.7|40047.7|103
1616726400000|2021-03-26 02:40:00|40087.7|40067.7|40117.7|40097.7|40127.7|40107.7|40087.7|40067.7|121
1616726700000|2021-03-26 02:45:00|40115.2|40095.2|40130.2|40110.2|40132.7|40112.7|40107.7|40087.7|76
1616727000000|2021-03-26 02:50:00|40128.9|40108.9|40127.7|40107.7|40147.7|40127.7|40125.2|40105.2|101
1616727300000|2021-03-26 02:55:00|40130.2|40110.2|40160.2|40140.2|40162.7|40142.7|40130.2|40110.2|63
1616727600000|2021-03-26 03:00:00|40161.6|40141.6|40165.2|40145.2|40170.2|40150.2|40155.2|40135.2|113
1616727900000|2021-03-26 03:05:00|40167.7|40147.7|40175.2|40155.2|40184.1|40164.1|40160.2|40140.2|111
1616728200000|2021-03-26 03:10:00|40177.7|40157.7|40190.2|40170.2|40200.2|40180.2|40177.7|40157.7|155
1616728500000|2021-03-26 03:15:00|40191.6|40171.6|40192.7|40172.7|40211.6|40191.6|40190.2|40170.2|93
1616728800000|2021-03-26 03:20:00|40196.4|40176.4|40167.7|40147.7|40202.7|40182.7|40165.2|40145.2|122
1616729100000|2021-03-26 03:25:00|40166.4|40146.4|40205.2|40185.2|40207.7|40187.7|40162.7|40142.7|96
1616729400000|2021-03-26 03:30:00|40207.7|40187.7|40206.7|40186.7|40207.7|40187.7|40187.7|40167.7|63
1616729700000|2021-03-26 03:35:00|40205.4|40185.4|40225.1|40205.1|40226.4|40206.4|40205.4|40185.4|120
1616730000000|2021-03-26 03:40:00|40228.9|40208.9|40267.6|40247.6|40267.6|40247.6|40228.9|40208.9|132
1616730300000|2021-03-26 03:45:00|40266.4|40246.4|40277.6|40257.6|40282.7|40262.7|40263.9|40243.9|64
1616730600000|2021-03-26 03:50:00|40278.9|40258.9|40270.1|40250.1|40282.6|40262.6|40265.1|40245.1|76
1616730900000|2021-03-26 03:55:00|40271.4|40251.4|40261.4|40241.4|40280.1|40260.1|40260.1|40240.1|60
1616731200000|2021-03-26 04:00:00|40260.1|40240.1|40272.6|40252.6|40272.6|40252.6|40260.1|40240.1|65
1616731500000|2021-03-26 04:05:00|40275.1|40255.1|40292.8|40272.8|40303.9|40283.9|40275.1|40255.1|75
1616731800000|2021-03-26 04:10:00|40293.9|40273.9|40281.4|40261.4|40296.4|40276.4|40281.4|40261.4|62
1616732100000|2021-03-26 04:15:00|40278.9|40258.9|40293.9|40273.9|40303.9|40283.9|40278.9|40258.9|37
1616732400000|2021-03-26 04:20:00|40291.4|40271.4|40288.9|40268.9|40300.1|40280.1|40288.9|40268.9|16
1616732700000|2021-03-26 04:25:00|40291.4|40271.4|40278.9|40258.9|40291.4|40271.4|40273.9|40253.9|49
1616733000000|2021-03-26 04:30:00|40281.4|40261.4|40273.9|40253.9|40285.3|40265.3|40273.9|40253.9|38
1616733300000|2021-03-26 04:35:00|40271.4|40251.4|40268.9|40248.9|40271.4|40251.4|40263.9|40243.9|31
1616733600000|2021-03-26 04:40:00|40266.4|40246.4|40272.6|40252.6|40272.6|40252.6|40261.3|40241.3|28
1616733900000|2021-03-26 04:45:00|40268.9|40248.9|40277.6|40257.6|40277.6|40257.6|40268.9|40248.9|16
1616734200000|2021-03-26 04:50:00|40273.9|40253.9|40281.4|40261.4|40290.4|40270.4|40273.9|40253.9|40
1616734500000|2021-03-26 04:55:00|40278.9|40258.9|40273.9|40253.9|40278.9|40258.9|40270.1|40250.1|43
1616734800000|2021-03-26 05:00:00|40278.9|40258.9|40251.3|40231.3|40284.1|40264.1|40250|40230|101
1616735100000|2021-03-26 05:05:00|40252.5|40232.5|40264|40244|40264|40244|40250.1|40230.1|69
1616735400000|2021-03-26 05:10:00|40266.5|40246.5|40259|40239|40279|40259|40254|40234|50
1616735700000|2021-03-26 05:15:00|40256.5|40236.5|40259|40239|40265.3|40245.3|40254|40234|52
1616736000000|2021-03-26 05:20:00|40266.5|40246.5|40248.8|40228.8|40274|40254|40246.3|40226.3|57
1616736300000|2021-03-26 05:25:00|40247.5|40227.5|40261.5|40241.5|40269|40249|40239|40219|99
1616736600000|2021-03-26 05:30:00|40260.3|40240.3|40372.8|40352.8|40372.8|40352.8|40256.3|40236.3|511
1616736900000|2021-03-26 05:35:00|40370.3|40350.3|40399|40379|40414.1|40394.1|40370.3|40350.3|303
1616737200000|2021-03-26 05:40:00|40397.8|40377.8|40401.6|40381.6|40420.4|40400.4|40366.6|40346.6|214
1616737500000|2021-03-26 05:45:00|40400.3|40380.3|40385.3|40365.3|40421.6|40401.6|40381.6|40361.6|127
1616737800000|2021-03-26 05:50:00|40384|40364|40384|40364|40400.3|40380.3|40379|40359|83
1616738100000|2021-03-26 05:55:00|40390.1|40370.1|40409|40389|40420.3|40400.3|40389|40369|125
1616738400000|2021-03-26 06:00:00|40411.5|40391.5|40400.3|40380.3|40459|40439|40400.3|40380.3|299
1616738700000|2021-03-26 06:05:00|40404|40384|40421.5|40401.5|40437.8|40417.8|40395.3|40375.3|169
1616739000000|2021-03-26 06:10:00|40420.2|40400.2|40412.8|40392.8|40435.3|40415.3|40407.8|40387.8|138
1616739300000|2021-03-26 06:15:00|40411.6|40391.6|40401.6|40381.6|40412.8|40392.8|40374|40354|137
1616739600000|2021-03-26 06:20:00|40402.8|40382.8|40409.1|40389.1|40411.6|40391.6|40375.2|40355.2|92
1616739900000|2021-03-26 06:25:00|40411.6|40391.6|40395.3|40375.3|40414.1|40394.1|40385.3|40365.3|81
1616740200000|2021-03-26 06:30:00|40394|40374|40406.5|40386.5|40439|40419|40391.5|40371.5|152
1616740500000|2021-03-26 06:35:00|40409|40389|40381.5|40361.5|40419.1|40399.1|40381.5|40361.5|106
1616740800000|2021-03-26 06:40:00|40384|40364|40369|40349|40401.5|40381.5|40349|40329|143
1616741100000|2021-03-26 06:45:00|40372.8|40352.8|40349|40329|40395.3|40375.3|40347.8|40327.8|115
1616741400000|2021-03-26 06:50:00|40346.5|40326.5|40311.5|40291.5|40376.5|40356.5|40304|40284|166
1616741700000|2021-03-26 06:55:00|40310.3|40290.3|40325.3|40305.3|40337.8|40317.8|40304|40284|173
1616742000000|2021-03-26 07:00:00|40326.5|40306.5|40345.3|40325.3|40350.3|40330.3|40319|40299|110
1616742300000|2021-03-26 07:05:00|40344|40324|40330.3|40310.3|40375.3|40355.3|40330.3|40310.3|94
1616742600000|2021-03-26 07:10:00|40334.1|40314.1|40362.8|40342.8|40377.8|40357.8|40334.1|40314.1|101
1616742900000|2021-03-26 07:15:00|40365.3|40345.3|40371.5|40351.5|40371.5|40351.5|40330.3|40310.3|82
1616743200000|2021-03-26 07:20:00|40370.3|40350.3|40360.3|40340.3|40385.3|40365.3|40356.5|40336.5|75
1616743500000|2021-03-26 07:25:00|40357.8|40337.8|40345.3|40325.3|40370.3|40350.3|40335.3|40315.3|68
1616743800000|2021-03-26 07:30:00|40344|40324|40337.8|40317.8|40365.3|40345.3|40335.3|40315.3|74
1616744100000|2021-03-26 07:35:00|40335.3|40315.3|40325.3|40305.3|40352.8|40332.8|40325.3|40305.3|80
1616744400000|2021-03-26 07:40:00|40321.5|40301.5|40364.2|40344.2|40374.2|40354.2|40317.8|40297.8|84
1616744700000|2021-03-26 07:45:00|40362.8|40342.8|40312.8|40292.8|40369.2|40349.2|40284.2|40264.2|159
1616745000000|2021-03-26 07:50:00|40311.5|40291.5|40307.8|40287.8|40322.8|40302.8|40295.3|40275.3|88
1616745300000|2021-03-26 07:55:00|40310.3|40290.3|40294.2|40274.2|40310.3|40290.3|40277.8|40257.8|84
1616745600000|2021-03-26 08:00:00|40295.3|40275.3|40297.8|40277.8|40381.7|40361.7|40280.3|40260.3|220
1616745900000|2021-03-26 08:05:00|40296.5|40276.5|40292.8|40272.8|40330.3|40310.3|40287.8|40267.8|128
1616746200000|2021-03-26 08:10:00|40295.3|40275.3|40284.2|40264.2|40310.3|40290.3|40261.5|40241.5|151
1616746500000|2021-03-26 08:15:00|40285.4|40265.4|40345.4|40325.4|40362.9|40342.9|40285.4|40265.4|166
1616746800000|2021-03-26 08:20:00|40346.5|40326.5|40425.4|40405.4|40440.4|40420.4|40342.9|40322.9|201
1616747100000|2021-03-26 08:25:00|40427.9|40407.9|40380.4|40360.4|40435.4|40415.4|40379|40359|152
1616747400000|2021-03-26 08:30:00|40381.7|40361.7|40416.5|40396.5|40432.9|40412.9|40377.9|40357.9|135
1616747700000|2021-03-26 08:35:00|40415.4|40395.4|40564.2|40544.2|40577.9|40557.9|40415.4|40395.4|428
1616748000000|2021-03-26 08:40:00|40552.7|40532.7|40583|40563|40590.5|40570.5|40544|40524|367
1616748300000|2021-03-26 08:45:00|40584.3|40564.3|40561.7|40541.7|40589.3|40569.3|40561.7|40541.7|153
1616748600000|2021-03-26 08:50:00|40560.5|40540.5|40551.7|40531.7|40561.7|40541.7|40518|40498|136
1616748900000|2021-03-26 08:55:00|40551.8|40531.8|40519.2|40499.2|40568|40548|40518|40498|108
1616749200000|2021-03-26 09:00:00|40518|40498|40528|40508|40553|40533|40512.9|40492.9|117
1616749500000|2021-03-26 09:05:00|40526.7|40506.7|40498|40478|40528|40508|40485.5|40465.5|122
1616749800000|2021-03-26 09:10:00|40495.5|40475.5|40485.5|40465.5|40498|40478|40475.5|40455.5|117
1616750100000|2021-03-26 09:15:00|40488|40468|40560.5|40540.5|40560.5|40540.5|40450.5|40430.5|205
1616750400000|2021-03-26 09:20:00|40563|40543|40520.5|40500.5|40569.2|40549.2|40513|40493|195
1616750700000|2021-03-26 09:25:00|40518|40498|40478|40458|40523|40503|40473|40453|271
1616751000000|2021-03-26 09:30:00|40475.5|40455.5|40498|40478|40508|40488|40459.2|40439.2|95
1616751300000|2021-03-26 09:35:00|40495.5|40475.5|40566.8|40546.8|40566.8|40546.8|40495.5|40475.5|96
1616751600000|2021-03-26 09:40:00|40569.3|40549.3|40525.5|40505.5|40570.5|40550.5|40524.2|40504.2|80
1616751900000|2021-03-26 09:45:00|40526.8|40506.8|40553|40533|40566.8|40546.8|40526.8|40506.8|67
1616752200000|2021-03-26 09:50:00|40554.2|40534.2|40530.5|40510.5|40555.5|40535.5|40513|40493|80
1616752500000|2021-03-26 09:55:00|40529.2|40509.2|40507.9|40487.9|40530.5|40510.5|40505.5|40485.5|59
1616752800000|2021-03-26 10:00:00|40506.7|40486.7|40496.8|40476.8|40530.5|40510.5|40496.8|40476.8|35
1616753100000|2021-03-26 10:05:00|40495.5|40475.5|40510.5|40490.5|40515.5|40495.5|40493|40473|50
1616753400000|2021-03-26 10:10:00|40515.5|40495.5|40503|40483|40528|40508|40495.5|40475.5|39
1616753700000|2021-03-26 10:15:00|40500.5|40480.5|40475.7|40455.7|40503|40483|40471.8|40451.8|385
1616754000000|2021-03-26 10:20:00|40474.3|40454.3|40440.7|40420.7|40479.5|40459.5|40427|40407|177
1616754300000|2021-03-26 10:25:00|40443.2|40423.2|40451.8|40431.8|40465.7|40445.7|40435.7|40415.7|79
1616754600000|2021-03-26 10:30:00|40450.7|40430.7|40478.2|40458.2|40488.2|40468.2|40433.2|40413.2|78
1616754900000|2021-03-26 10:35:00|40475.7|40455.7|40430.7|40410.7|40475.7|40455.7|40430.7|40410.7|76
1616755200000|2021-03-26 10:40:00|40435.7|40415.7|40444.5|40424.5|40444.5|40424.5|40425.7|40405.7|104
1616755500000|2021-03-26 10:45:00|40443.2|40423.2|40475.7|40455.7|40500.7|40480.7|40435.7|40415.7|118
1616755800000|2021-03-26 10:50:00|40476.9|40456.9|40503.2|40483.2|40505.7|40485.7|40475.7|40455.7|54
1616756100000|2021-03-26 10:55:00|40504.4|40484.4|40515.7|40495.7|40524.5|40504.5|40495.7|40475.7|59
1616756400000|2021-03-26 11:00:00|40519.5|40499.5|40440.7|40420.7|40522|40502|40439.4|40419.4|77
1616756700000|2021-03-26 11:05:00|40442|40422|40489.5|40469.5|40498.2|40478.2|40430.7|40410.7|74
1616757000000|2021-03-26 11:10:00|40484.4|40464.4|40469.5|40449.5|40499.5|40479.5|40468.2|40448.2|42
1616757300000|2021-03-26 11:15:00|40470.7|40450.7|40445.7|40425.7|40474.5|40454.5|40436.9|40416.9|580
1616757600000|2021-03-26 11:20:00|40446.9|40426.9|40443.2|40423.2|40450.7|40430.7|40435.7|40415.7|77
1616757900000|2021-03-26 11:25:00|40444.5|40424.5|40393.2|40373.2|40449.5|40429.5|40392|40372|195
1616758200000|2021-03-26 11:30:00|40392|40372|40423.2|40403.2|40428.2|40408.2|40390.7|40370.7|111
1616758500000|2021-03-26 11:35:00|40425.7|40405.7|40455.7|40435.7|40458.2|40438.2|40423.2|40403.2|110
1616758800000|2021-03-26 11:40:00|40454.4|40434.4|40488.2|40468.2|40490.7|40470.7|40453.2|40433.2|142
1616759100000|2021-03-26 11:45:00|40490.7|40470.7|40508.2|40488.2|40508.2|40488.2|40488.2|40468.2|73
1616759400000|2021-03-26 11:50:00|40504.5|40484.5|40493.2|40473.2|40512|40492|40493.2|40473.2|95
1616759700000|2021-03-26 11:55:00|40494.5|40474.5|40478.2|40458.2|40512|40492|40475.7|40455.7|83
1616760000000|2021-03-26 12:00:00|40480.7|40460.7|40441.9|40421.9|40490.7|40470.7|40440.7|40420.7|193
1616760300000|2021-03-26 12:05:00|40435.7|40415.7|40453.2|40433.2|40460.7|40440.7|40434.4|40414.4|127
1616760600000|2021-03-26 12:10:00|40459.5|40439.5|40485.7|40465.7|40508.2|40488.2|40455.7|40435.7|295
1616760900000|2021-03-26 12:15:00|40487|40467|40410.7|40390.7|40493.2|40473.2|40410.7|40390.7|260
1616761200000|2021-03-26 12:20:00|40408.2|40388.2|40410.7|40390.7|40473.2|40453.2|40408.2|40388.2|236
1616761500000|2021-03-26 12:25:00|40413.2|40393.2|40433.1|40413.1|40444.5|40424.5|40390.7|40370.7|246
1616761800000|2021-03-26 12:30:00|40430.6|40410.6|40482|40462|40490.7|40470.7|40413.2|40393.2|370
1616762100000|2021-03-26 12:35:00|40479.5|40459.5|40533.2|40513.2|40543.2|40523.2|40479.5|40459.5|315
1616762400000|2021-03-26 12:40:00|40531.9|40511.9|40508.2|40488.2|40533.2|40513.2|40490.7|40470.7|183
1616762700000|2021-03-26 12:45:00|40504.4|40484.4|40474.5|40454.5|40510.7|40490.7|40471.9|40451.9|196
1616763000000|2021-03-26 12:50:00|40475.7|40455.7|40468.2|40448.2|40483.2|40463.2|40450.7|40430.7|137
1616763300000|2021-03-26 12:55:00|40473.2|40453.2|40440.7|40420.7|40483.2|40463.2|40428.2|40408.2|204
1616763600000|2021-03-26 13:00:00|40439.4|40419.4|40361.9|40341.9|40443.2|40423.2|40325.7|40305.7|988
1616763900000|2021-03-26 13:05:00|40360.7|40340.7|40333.2|40313.2|40403.2|40383.2|40315.7|40295.7|412
1616764200000|2021-03-26 13:10:00|40334.5|40314.5|40334.4|40314.4|40363.2|40343.2|40324.4|40304.4|305
1616764500000|2021-03-26 13:15:00|40328.2|40308.2|40418.3|40398.3|40419.5|40399.5|40325.7|40305.7|490
1616764800000|2021-03-26 13:20:00|40415.8|40395.8|40490.8|40470.8|40496|40476|40412.1|40392.1|504
1616765100000|2021-03-26 13:25:00|40492.1|40472.1|40470.8|40450.8|40502.1|40482.1|40460.8|40440.8|350
1616765400000|2021-03-26 13:30:00|40472.1|40452.1|40519.6|40499.6|40519.6|40499.6|40460.8|40440.8|439
1616765700000|2021-03-26 13:35:00|40521|40501|40475.8|40455.8|40544.5|40524.5|40473.3|40453.3|433
1616766000000|2021-03-26 13:40:00|40477.1|40457.1|40447|40427|40508.5|40488.5|40415.8|40395.8|527
1616766300000|2021-03-26 13:45:00|40445.8|40425.8|40432.1|40412.1|40454.6|40434.6|40400.8|40380.8|299
1616766600000|2021-03-26 13:50:00|40429.6|40409.6|40393.3|40373.3|40450.8|40430.8|40365.8|40345.8|296
1616766900000|2021-03-26 13:55:00|40395.8|40375.8|40444.6|40424.6|40446|40426|40395.8|40375.8|264
1616767200000|2021-03-26 14:00:00|40445.8|40425.8|40488.3|40468.3|40509.6|40489.6|40445.8|40425.8|402
1616767500000|2021-03-26 14:05:00|40487|40467|40488.3|40468.3|40505.8|40485.8|40457.2|40437.2|197
1616767800000|2021-03-26 14:10:00|40489.7|40469.7|40537.2|40517.2|40543.5|40523.5|40485.8|40465.8|338
1616768100000|2021-03-26 14:15:00|40535.8|40515.8|40468.3|40448.3|40540.8|40520.8|40468.3|40448.3|281
1616768400000|2021-03-26 14:20:00|40469.5|40449.5|40478.3|40458.3|40509.7|40489.7|40443.3|40423.3|176
1616768700000|2021-03-26 14:25:00|40479.7|40459.7|40495.8|40475.8|40514.5|40494.5|40473.3|40453.3|204
1616769000000|2021-03-26 14:30:00|40498.5|40478.5|40549.7|40529.7|40560.8|40540.8|40498.5|40478.5|496
1616769300000|2021-03-26 14:35:00|40551|40531|40607|40587|40620.8|40600.8|40549.7|40529.7|554
1616769600000|2021-03-26 14:40:00|40605.7|40585.7|40593.3|40573.3|40615.8|40595.8|40569.5|40549.5|336
1616769900000|2021-03-26 14:45:00|40592|40572|40540.9|40520.9|40650.8|40630.8|40535.9|40515.9|490
1616770200000|2021-03-26 14:50:00|40538.4|40518.4|40558.4|40538.4|40575.9|40555.9|40530.9|40510.9|223
1616770500000|2021-03-26 14:55:00|40555.9|40535.9|40585.9|40565.9|40595.9|40575.9|40550.9|40530.9|361
1616770800000|2021-03-26 15:00:00|40588.5|40568.5|40675.9|40655.9|40687.2|40667.2|40585.9|40565.9|622
1616771100000|2021-03-26 15:05:00|40670.9|40650.9|40719.7|40699.7|40743.4|40723.4|40640.9|40620.9|566
1616771400000|2021-03-26 15:10:00|40717.2|40697.2|40675.9|40655.9|40740.9|40720.9|40657.2|40637.2|404
1616771700000|2021-03-26 15:15:00|40673.4|40653.4|40657.2|40637.2|40673.4|40653.4|40630.9|40610.9|265
1616772000000|2021-03-26 15:20:00|40655.9|40635.9|40703.5|40683.5|40728.4|40708.4|40655.9|40635.9|408
1616772300000|2021-03-26 15:25:00|40702.2|40682.2|40702.2|40682.2|40740.9|40720.9|40697.1|40677.1|357
1616772600000|2021-03-26 15:30:00|40700.9|40680.9|40724.7|40704.7|40754.7|40734.7|40700.9|40680.9|345
1616772900000|2021-03-26 15:35:00|40724.6|40704.6|40682.1|40662.1|40732.2|40712.2|40665.9|40645.9|372
1616773200000|2021-03-26 15:40:00|40680.9|40660.9|40695.9|40675.9|40700.9|40680.9|40648.4|40628.4|244
1616773500000|2021-03-26 15:45:00|40698.4|40678.4|40690.9|40670.9|40744.7|40724.7|40680.9|40660.9|319
1616773800000|2021-03-26 15:50:00|40688.4|40668.4|40639.6|40619.6|40690.9|40670.9|40637.1|40617.1|311
1616774100000|2021-03-26 15:55:00|40640.9|40620.9|40638.4|40618.4|40664.7|40644.7|40635.9|40615.9|272
1616774400000|2021-03-26 16:00:00|40639.6|40619.6|40664.4|40644.4|40682.1|40662.1|40639.6|40619.6|348
1616774700000|2021-03-26 16:05:00|40665.8|40645.8|40653.3|40633.3|40671.9|40651.9|40629.5|40609.5|259
1616775000000|2021-03-26 16:10:00|40658.3|40638.3|40677.1|40657.1|40677.1|40657.1|40650.8|40630.8|159
1616775300000|2021-03-26 16:15:00|40673.3|40653.3|40634.3|40614.3|40677.1|40657.1|40634.3|40614.3|571
1616775600000|2021-03-26 16:20:00|40635.6|40615.6|40625.7|40605.7|40643.1|40623.1|40611.8|40591.8|292
1616775900000|2021-03-26 16:25:00|40627|40607|40625.7|40605.7|40648|40628|40623.2|40603.2|185
1616776200000|2021-03-26 16:30:00|40627|40607|40674.5|40654.5|40675.7|40655.7|40626.8|40606.8|359
1616776500000|2021-03-26 16:35:00|40675.8|40655.8|40695.7|40675.7|40700.7|40680.7|40673.2|40653.2|212
1616776800000|2021-03-26 16:40:00|40697|40677|40685.7|40665.7|40729.5|40709.5|40685.7|40665.7|298
1616777100000|2021-03-26 16:45:00|40683.2|40663.2|40693.2|40673.2|40698.3|40678.3|40675.7|40655.7|319
1616777400000|2021-03-26 16:50:00|40692|40672|40673.2|40653.2|40695.7|40675.7|40673.2|40653.2|175
1616777700000|2021-03-26 16:55:00|40675.7|40655.7|40708.3|40688.3|40712.1|40692.1|40660.8|40640.8|1308
1616778000000|2021-03-26 17:00:00|40705.8|40685.8|40690.8|40670.8|40712.1|40692.1|40684.5|40664.5|401
1616778300000|2021-03-26 17:05:00|40688.3|40668.3|40724.6|40704.6|40724.6|40704.6|40688.3|40668.3|129
1616778600000|2021-03-26 17:10:00|40725.8|40705.8|40732.1|40712.1|40753.3|40733.3|40720.8|40700.8|241
1616778900000|2021-03-26 17:15:00|40733.4|40713.4|40745.8|40725.8|40750.9|40730.9|40733.3|40713.3|106
1616779200000|2021-03-26 17:20:00|40748.3|40728.3|40770.9|40750.9|40770.9|40750.9|40743.3|40723.3|175
1616779500000|2021-03-26 17:25:00|40773.3|40753.3|40770.8|40750.8|40788.3|40768.3|40770.8|40750.8|173
1616779800000|2021-03-26 17:30:00|40773.3|40753.3|40788.3|40768.3|40793.3|40773.3|40773.3|40753.3|122
1616780100000|2021-03-26 17:35:00|40785.8|40765.8|40745.8|40725.8|40788.3|40768.3|40730.8|40710.8|179
1616780400000|2021-03-26 17:40:00|40747.1|40727.1|40723.3|40703.3|40748.3|40728.3|40723.3|40703.3|77
1616780700000|2021-03-26 17:45:00|40725.8|40705.8|40663.3|40643.3|40728.3|40708.3|40653.3|40633.3|221
1616781000000|2021-03-26 17:50:00|40662|40642|40663.3|40643.3|40688.3|40668.3|40650.8|40630.8|121
1616781300000|2021-03-26 17:55:00|40665.8|40645.8|40648.3|40628.3|40668.3|40648.3|40645.8|40625.8|104
1616781600000|2021-03-26 18:00:00|40645.8|40625.8|40629.5|40609.5|40658.3|40638.3|40628.2|40608.2|135
1616781900000|2021-03-26 18:05:00|40630.8|40610.8|40598.3|40578.3|40630.8|40610.8|40593.3|40573.3|192
1616782200000|2021-03-26 18:10:00|40603.3|40583.3|40573.3|40553.3|40609.6|40589.6|40568.3|40548.3|195
1616782500000|2021-03-26 18:15:00|40572|40552|40585.8|40565.8|40589.5|40569.5|40548.3|40528.3|137
1616782800000|2021-03-26 18:20:00|40584.5|40564.5|40595.8|40575.8|40608.3|40588.3|40574.6|40554.6|63
1616783100000|2021-03-26 18:25:00|40593.3|40573.3|40608.3|40588.3|40608.3|40588.3|40590.8|40570.8|102
1616783400000|2021-03-26 18:30:00|40613.3|40593.3|40610.8|40590.8|40615.8|40595.8|40590.8|40570.8|90
1616783700000|2021-03-26 18:35:00|40613.3|40593.3|40602|40582|40618.3|40598.3|40577.1|40557.1|128
1616784000000|2021-03-26 18:40:00|40600.8|40580.8|40597|40577|40613.3|40593.3|40594.5|40574.5|60
1616784300000|2021-03-26 18:45:00|40593.3|40573.3|40565.8|40545.8|40603.3|40583.3|40560.8|40540.8|103
1616784600000|2021-03-26 18:50:00|40563.3|40543.3|40647|40627|40670.8|40650.8|40563.3|40543.3|247
1616784900000|2021-03-26 18:55:00|40645.8|40625.8|40660.8|40640.8|40668.3|40648.3|40637.1|40617.1|94
1616785200000|2021-03-26 19:00:00|40659.6|40639.6|40663.3|40643.3|40670.8|40650.8|40659.5|40639.5|63
1616785500000|2021-03-26 19:05:00|40660.8|40640.8|40659.5|40639.5|40670.9|40650.9|40653.3|40633.3|52
1616785800000|2021-03-26 19:10:00|40658.3|40638.3|40673.3|40653.3|40683.3|40663.3|40658.3|40638.3|66
1616786100000|2021-03-26 19:15:00|40672|40652|40688.4|40668.4|40689.7|40669.7|40665.8|40645.8|51
1616786400000|2021-03-26 19:20:00|40687.1|40667.1|40685.9|40665.9|40690.9|40670.9|40678.3|40658.3|58
1616786700000|2021-03-26 19:25:00|40683.3|40663.3|40703.3|40683.3|40708.3|40688.3|40680.8|40660.8|53
1616787000000|2021-03-26 19:30:00|40704.6|40684.6|40715.8|40695.8|40725.8|40705.8|40699.6|40679.6|132
1616787300000|2021-03-26 19:35:00|40717.1|40697.1|40723.3|40703.3|40725.8|40705.8|40714.6|40694.6|44
1616787600000|2021-03-26 19:40:00|40728.3|40708.3|40718.3|40698.3|40732.1|40712.1|40708.3|40688.3|69
1616787900000|2021-03-26 19:45:00|40717|40697|40737.1|40717.1|40737.1|40717.1|40715.8|40695.8|45
1616788200000|2021-03-26 19:50:00|40738.4|40718.4|40773.3|40753.3|40773.3|40753.3|40735.9|40715.9|98
1616788500000|2021-03-26 19:55:00|40778.3|40758.3|40834.5|40814.5|40845.8|40825.8|40778.3|40758.3|247
1616788800000|2021-03-26 20:00:00|40832.1|40812.1|40800.8|40780.8|40832.1|40812.1|40795.7|40775.7|108
1616789100000|2021-03-26 20:05:00|40802.1|40782.1|40798.3|40778.3|40805.8|40785.8|40797|40777|56
1616789400000|2021-03-26 20:10:00|40799.5|40779.5|40805.8|40785.8|40813.3|40793.3|40798.3|40778.3|55
1616789700000|2021-03-26 20:15:00|40804.6|40784.6|40813.3|40793.3|40817|40797|40800.8|40780.8|38
1616790000000|2021-03-26 20:20:00|40809.6|40789.6|40818.3|40798.3|40818.3|40798.3|40807.1|40787.1|36
1616790300000|2021-03-26 20:25:00|40817|40797|40823.3|40803.3|40823.3|40803.3|40810.8|40790.8|47
1616790600000|2021-03-26 20:30:00|40818.3|40798.3|40820.8|40800.8|40825.8|40805.8|40808.3|40788.3|71
1616790900000|2021-03-26 20:35:00|40823.3|40803.3|40803.3|40783.3|40823.3|40803.3|40798.3|40778.3|53
1616791200000|2021-03-26 20:40:00|40800.8|40780.8|40800.8|40780.8|40800.8|40780.8|40793.3|40773.3|35
1616791500000|2021-03-26 20:45:00|40799.6|40779.6|40788.3|40768.3|40804.6|40784.6|40788.3|40768.3|54
1616791800000|2021-03-26 20:50:00|40789.6|40769.6|40798.3|40778.3|40803.2|40783.2|40789.6|40769.6|46
1616792100000|2021-03-26 20:55:00|40795.8|40775.8|40805.8|40785.8|40810.8|40790.8|40792.1|40772.1|53
1616968800000|2021-03-28 22:00:00|40826.6|40806.6|40765.4|40745.4|40829.1|40809.1|40765.3|40745.3|151
1616969100000|2021-03-28 22:05:00|40764.1|40744.1|40785.3|40765.3|40786.6|40766.6|40749.1|40729.1|78
1616969400000|2021-03-28 22:10:00|40786.6|40766.6|40799.1|40779.1|40800.3|40780.3|40786.6|40766.6|34
1616969700000|2021-03-28 22:15:00|40797.8|40777.8|40791.6|40771.6|40799.1|40779.1|40784.1|40764.1|39
1616970000000|2021-03-28 22:20:00|40792.8|40772.8|40814.1|40794.1|40814.1|40794.1|40792.8|40772.8|55
1616970300000|2021-03-28 22:25:00|40816.6|40796.6|40836.6|40816.6|40836.6|40816.6|40816.6|40796.6|56
1616970600000|2021-03-28 22:30:00|40835.4|40815.4|40821.6|40801.6|40836.6|40816.6|40814.1|40794.1|41
1616970900000|2021-03-28 22:35:00|40820.4|40800.4|40799.1|40779.1|40820.4|40800.4|40794.1|40774.1|49
1616971200000|2021-03-28 22:40:00|40797.9|40777.9|40796.6|40776.6|40799.1|40779.1|40777.9|40757.9|29
1616971500000|2021-03-28 22:45:00|40800.3|40780.3|40799.1|40779.1|40817.8|40797.8|40797.9|40777.9|38
1616971800000|2021-03-28 22:50:00|40796.6|40776.6|40799.1|40779.1|40801.6|40781.6|40796.6|40776.6|14
1616972100000|2021-03-28 22:55:00|40796.6|40776.6|40794.1|40774.1|40800.3|40780.3|40791.6|40771.6|23
1616972400000|2021-03-28 23:00:00|40795.3|40775.3|40781.6|40761.6|40799.1|40779.1|40781.6|40761.6|21
1616972700000|2021-03-28 23:05:00|40782.9|40762.9|40781.6|40761.6|40789.1|40769.1|40779.1|40759.1|17
1616973000000|2021-03-28 23:10:00|40780.4|40760.4|40780.4|40760.4|40786.6|40766.6|40779.1|40759.1|12
1616973300000|2021-03-28 23:15:00|40781.6|40761.6|40780.4|40760.4|40789.1|40769.1|40779.1|40759.1|15
1616973600000|2021-03-28 23:20:00|40779.1|40759.1|40782.9|40762.9|40786.6|40766.6|40776.6|40756.6|21
1616973900000|2021-03-28 23:25:00|40781.6|40761.6|40774.2|40754.2|40794.2|40774.2|40774.2|40754.2|17
1616974200000|2021-03-28 23:30:00|40769.2|40749.2|40785.4|40765.4|40785.4|40765.4|40769.2|40749.2|25
1616974500000|2021-03-28 23:35:00|40784.2|40764.2|40779.2|40759.2|40791.7|40771.7|40779.2|40759.2|19
1616974800000|2021-03-28 23:40:00|40776.7|40756.7|40790.4|40770.4|40790.4|40770.4|40769.2|40749.2|40
1616975100000|2021-03-28 23:45:00|40794.2|40774.2|40804.2|40784.2|40807.9|40787.9|40794.2|40774.2|46
1616975400000|2021-03-28 23:50:00|40802.9|40782.9|40809.2|40789.2|40809.2|40789.2|40802.9|40782.9|29
1616975700000|2021-03-28 23:55:00|40806.7|40786.7|40781.7|40761.7|40809.2|40789.2|40781.7|40761.7|41
1616976000000|2021-03-29 00:00:00|40779.2|40759.2|40791.7|40771.7|40809.2|40789.2|40772.9|40752.9|136
1616976300000|2021-03-29 00:05:00|40789.2|40769.2|40779.2|40759.2|40803|40783|40779.2|40759.2|63
1616976600000|2021-03-29 00:10:00|40778|40758|40749.2|40729.2|40779.2|40759.2|40749.2|40729.2|66
1616976900000|2021-03-29 00:15:00|40744.2|40724.2|40749.2|40729.2|40762.9|40742.9|40739.2|40719.2|56
1616977200000|2021-03-29 00:20:00|40744.2|40724.2|40756.7|40736.7|40777.9|40757.9|40744.2|40724.2|72
1616977500000|2021-03-29 00:25:00|40754.2|40734.2|40744.2|40724.2|40754.2|40734.2|40732.9|40712.9|50
1616977800000|2021-03-29 00:30:00|40742.9|40722.9|40749.2|40729.2|40754.2|40734.2|40734.2|40714.2|38
1616978100000|2021-03-29 00:35:00|40751.7|40731.7|40729.2|40709.2|40754.2|40734.2|40729.2|40709.2|34
1616978400000|2021-03-29 00:40:00|40730.4|40710.4|40706.7|40686.7|40730.5|40710.5|40704.2|40684.2|46
1616978700000|2021-03-29 00:45:00|40709.2|40689.2|40729.2|40709.2|40731.7|40711.7|40695.5|40675.5|66
1616979000000|2021-03-29 00:50:00|40731.7|40711.7|40684.2|40664.2|40731.7|40711.7|40679.2|40659.2|68
1616979300000|2021-03-29 00:55:00|40686.7|40666.7|40694.2|40674.2|40711.7|40691.7|40684.2|40664.2|49
1616979600000|2021-03-29 01:00:00|40689.2|40669.2|40585.4|40565.4|40694.2|40674.2|40579.2|40559.2|532
1616979900000|2021-03-29 01:05:00|40584.2|40564.2|40529.2|40509.2|40595.4|40575.4|40526.7|40506.7|266
1616980200000|2021-03-29 01:10:00|40526.7|40506.7|40575.4|40555.4|40596.7|40576.7|40526.7|40506.7|247
1616980500000|2021-03-29 01:15:00|40576.7|40556.7|40536.7|40516.7|40576.7|40556.7|40526.7|40506.7|200
1616980800000|2021-03-29 01:20:00|40539.2|40519.2|40541.7|40521.7|40564.2|40544.2|40526.7|40506.7|155
1616981100000|2021-03-29 01:25:00|40539.2|40519.2|40519.2|40499.2|40564.2|40544.2|40514.2|40494.2|159
1616981400000|2021-03-29 01:30:00|40516.7|40496.7|40481.7|40461.7|40556.7|40536.7|40467.9|40447.9|272
1616981700000|2021-03-29 01:35:00|40482.9|40462.9|40437.9|40417.9|40496.7|40476.7|40437.9|40417.9|227
1616982000000|2021-03-29 01:40:00|40435.4|40415.4|40515.5|40495.5|40524.2|40504.2|40421.7|40401.7|204
1616982300000|2021-03-29 01:45:00|40516.7|40496.7|40551.7|40531.7|40551.7|40531.7|40510.5|40490.5|163
1616982600000|2021-03-29 01:50:00|40553|40533|40526.7|40506.7|40571.7|40551.7|40526.7|40506.7|126
1616982900000|2021-03-29 01:55:00|40529.2|40509.2|40554.2|40534.2|40561.7|40541.7|40511.7|40491.7|99
1616983200000|2021-03-29 02:00:00|40551.7|40531.7|40562.9|40542.9|40570.4|40550.4|40509.2|40489.2|99
1616983500000|2021-03-29 02:05:00|40565.4|40545.4|40589.2|40569.2|40595.5|40575.5|40551.7|40531.7|130
1616983800000|2021-03-29 02:10:00|40591.7|40571.7|40581.7|40561.7|40594.2|40574.2|40560.4|40540.4|130
1616984100000|2021-03-29 02:15:00|40584.2|40564.2|40549.2|40529.2|40586.7|40566.7|40549.2|40529.2|36
1616984400000|2021-03-29 02:20:00|40550.5|40530.5|40571.7|40551.7|40581.7|40561.7|40550.5|40530.5|37
1616984700000|2021-03-29 02:25:00|40574.2|40554.2|40579.2|40559.2|40593|40573|40570.5|40550.5|54
1616985000000|2021-03-29 02:30:00|40581.7|40561.7|40574.2|40554.2|40609.2|40589.2|40557.9|40537.9|197
1616985300000|2021-03-29 02:35:00|40575.4|40555.4|40535.4|40515.4|40579.2|40559.2|40524.2|40504.2|194
1616985600000|2021-03-29 02:40:00|40536.6|40516.6|40520.4|40500.4|40552.9|40532.9|40520.4|40500.4|126
1616985900000|2021-03-29 02:45:00|40519.2|40499.2|40459.2|40439.2|40524.2|40504.2|40456.7|40436.7|186
1616986200000|2021-03-29 02:50:00|40461.7|40441.7|40454.2|40434.2|40476.7|40456.7|40450.5|40430.5|132
1616986500000|2021-03-29 02:55:00|40453|40433|40464.2|40444.2|40469.2|40449.2|40424.2|40404.2|141
1616986800000|2021-03-29 03:00:00|40461.7|40441.7|40454.2|40434.2|40471.7|40451.7|40440.5|40420.5|80
1616987100000|2021-03-29 03:05:00|40451.7|40431.7|40476.7|40456.7|40479.2|40459.2|40405.4|40385.4|210
1616987400000|2021-03-29 03:10:00|40479.2|40459.2|40390.4|40370.4|40479.2|40459.2|40385.5|40365.5|142
1616987700000|2021-03-29 03:15:00|40385.4|40365.4|40424.2|40404.2|40449.2|40429.2|40385.4|40365.4|115
1616988000000|2021-03-29 03:20:00|40422.9|40402.9|40421.7|40401.7|40437.9|40417.9|40394.2|40374.2|99
1616988300000|2021-03-29 03:25:00|40420.5|40400.5|40445.4|40425.4|40446.7|40426.7|40419.2|40399.2|115
1616988600000|2021-03-29 03:30:00|40446.7|40426.7|40444.2|40424.2|40449.2|40429.2|40431.7|40411.7|43
1616988900000|2021-03-29 03:35:00|40446.7|40426.7|40464.2|40444.2|40464.2|40444.2|40444.2|40424.2|45
1616989200000|2021-03-29 03:40:00|40465.5|40445.5|40487.9|40467.9|40494.2|40474.2|40465.5|40445.5|64
1616989500000|2021-03-29 03:45:00|40485.4|40465.4|40476.7|40456.7|40494.2|40474.2|40471.7|40451.7|20
1616989800000|2021-03-29 03:50:00|40475.4|40455.4|40484.2|40464.2|40486.7|40466.7|40471.7|40451.7|17
1616990100000|2021-03-29 03:55:00|40481.7|40461.7|40466.7|40446.7|40481.7|40461.7|40459.1|40439.1|30
1616990400000|2021-03-29 04:00:00|40465.5|40445.5|40479.2|40459.2|40484.2|40464.2|40464.2|40444.2|26
1616990700000|2021-03-29 04:05:00|40477.9|40457.9|40464.2|40444.2|40483|40463|40455.4|40435.4|45
1616991000000|2021-03-29 04:10:00|40466.7|40446.7|40466.7|40446.7|40479.2|40459.2|40463|40443|31
1616991300000|2021-03-29 04:15:00|40464.2|40444.2|40508|40488|40508|40488|40461.7|40441.7|68
1616991600000|2021-03-29 04:20:00|40506.7|40486.7|40489.2|40469.2|40512.9|40492.9|40489.2|40469.2|47
1616991900000|2021-03-29 04:25:00|40494.2|40474.2|40494.2|40474.2|40495.4|40475.4|40489.2|40469.2|25
1616992200000|2021-03-29 04:30:00|40489.2|40469.2|40484.2|40464.2|40491.7|40471.7|40466.7|40446.7|71
1616992500000|2021-03-29 04:35:00|40481.7|40461.7|40489.2|40469.2|40491.7|40471.7|40480.5|40460.5|35
1616992800000|2021-03-29 04:40:00|40491.7|40471.7|40497.9|40477.9|40497.9|40477.9|40486.7|40466.7|26
1616993100000|2021-03-29 04:45:00|40500.3|40480.3|40501.7|40481.7|40501.7|40481.7|40486.7|40466.7|26
1616993400000|2021-03-29 04:50:00|40499.2|40479.2|40492.9|40472.9|40504.2|40484.2|40491.7|40471.7|15
1616993700000|2021-03-29 04:55:00|40494.2|40474.2|40491.7|40471.7|40499.2|40479.2|40489.2|40469.2|45
1616994000000|2021-03-29 05:00:00|40489.2|40469.2|40465.4|40445.4|40489.2|40469.2|40459.2|40439.2|68
1616994300000|2021-03-29 05:05:00|40464.2|40444.2|40399.2|40379.2|40466.7|40446.7|40395.5|40375.5|131
1616994600000|2021-03-29 05:10:00|40400.5|40380.5|40408|40388|40426.7|40406.7|40389.2|40369.2|108
1616994900000|2021-03-29 05:15:00|40406.7|40386.7|40396.9|40376.9|40421.7|40401.7|40388|40368|86
1616995200000|2021-03-29 05:20:00|40394.4|40374.4|40369.2|40349.2|40394.4|40374.4|40359.2|40339.2|110
1616995500000|2021-03-29 05:25:00|40367.9|40347.9|40383.1|40363.1|40390.6|40370.6|40364.2|40344.2|86
1616995800000|2021-03-29 05:30:00|40381.7|40361.7|40414.2|40394.2|40424.2|40404.2|40339.2|40319.2|314
1616996100000|2021-03-29 05:35:00|40409.2|40389.2|40309.3|40289.3|40409.2|40389.2|40309.3|40289.3|305
1616996400000|2021-03-29 05:40:00|40308.1|40288.1|40339.3|40319.3|40341.8|40321.8|40289.3|40269.3|263
1616996700000|2021-03-29 05:45:00|40336.8|40316.8|40306.8|40286.8|40336.8|40316.8|40286.8|40266.8|137
1616997000000|2021-03-29 05:50:00|40309.3|40289.3|40356.8|40336.8|40359.3|40339.3|40309.3|40289.3|142
1616997300000|2021-03-29 05:55:00|40359.3|40339.3|40329.3|40309.3|40379.3|40359.3|40319.3|40299.3|199
1616997600000|2021-03-29 06:00:00|40331.8|40311.8|40329.3|40309.3|40338|40318|40299.3|40279.3|202
1616997900000|2021-03-29 06:05:00|40331.8|40311.8|40356.8|40336.8|40363|40343|40319.3|40299.3|181
1616998200000|2021-03-29 06:10:00|40354.3|40334.3|40294.3|40274.3|40355.5|40335.5|40283|40263|202
1616998500000|2021-03-29 06:15:00|40298.1|40278.1|40361.8|40341.8|40364.3|40344.3|40298.1|40278.1|148
1616998800000|2021-03-29 06:20:00|40359.3|40339.3|40351.8|40331.8|40370.5|40350.5|40349.3|40329.3|126
1616999100000|2021-03-29 06:25:00|40349.3|40329.3|40394.3|40374.3|40400.6|40380.6|40349.3|40329.3|147
1616999400000|2021-03-29 06:30:00|40391.8|40371.8|40380.5|40360.5|40409.3|40389.3|40358.1|40338.1|193
1616999700000|2021-03-29 06:35:00|40379.3|40359.3|40426.7|40406.7|40427.8|40407.8|40351.8|40331.8|420
1617000000000|2021-03-29 06:40:00|40425.5|40405.5|40484.2|40464.2|40484.2|40464.2|40423|40403|352
1617000300000|2021-03-29 06:45:00|40481.7|40461.7|40421.7|40401.7|40484.2|40464.2|40420.3|40400.3|168
1617000600000|2021-03-29 06:50:00|40419|40399|40436.7|40416.7|40437.8|40417.8|40386.7|40366.7|228
1617000900000|2021-03-29 06:55:00|40437.8|40417.8|40371.8|40351.8|40459.2|40439.2|40371.8|40351.8|289
1617001200000|2021-03-29 07:00:00|40376.8|40356.8|40444.2|40424.2|40470.4|40450.4|40374.3|40354.3|218
1617001500000|2021-03-29 07:05:00|40448|40428|40504.2|40484.2|40504.2|40484.2|40448|40428|152
1617001800000|2021-03-29 07:10:00|40505.5|40485.5|40550.5|40530.5|40553|40533|40504.2|40484.2|182
1617002100000|2021-03-29 07:15:00|40549.2|40529.2|40494.2|40474.2|40561.7|40541.7|40494.2|40474.2|115
1617002400000|2021-03-29 07:20:00|40493|40473|40514.3|40494.3|40514.3|40494.3|40481.8|40461.8|65
1617002700000|2021-03-29 07:25:00|40518.1|40498.1|40569.3|40549.3|40569.3|40549.3|40515.5|40495.5|85
1617003000000|2021-03-29 07:30:00|40566.8|40546.8|40519.3|40499.3|40571.8|40551.8|40519.3|40499.3|130
1617003300000|2021-03-29 07:35:00|40521.8|40501.8|40546.8|40526.8|40549.3|40529.3|40519.3|40499.3|72
1617003600000|2021-03-29 07:40:00|40549.3|40529.3|40550.5|40530.5|40571.8|40551.8|40536.8|40516.8|85
1617003900000|2021-03-29 07:45:00|40551.8|40531.8|40573|40553|40573|40553|40541.8|40521.8|82
1617004200000|2021-03-29 07:50:00|40574.2|40554.2|40603.1|40583.1|40609.3|40589.3|40574.2|40554.2|113
1617004500000|2021-03-29 07:55:00|40600.6|40580.6|40593|40573|40604.3|40584.3|40550.5|40530.5|102
1617004800000|2021-03-29 08:00:00|40594.3|40574.3|40574.3|40554.3|40595.5|40575.5|40525.5|40505.5|215
1617005100000|2021-03-29 08:05:00|40575.5|40555.5|40539.3|40519.3|40575.5|40555.5|40525.5|40505.5|99
1617005400000|2021-03-29 08:10:00|40540.6|40520.6|40474.3|40454.3|40541.8|40521.8|40463|40443|143
1617005700000|2021-03-29 08:15:00|40475.5|40455.5|40494.3|40474.3|40503|40483|40451.8|40431.8|199
1617006000000|2021-03-29 08:20:00|40495.5|40475.5|40494.3|40474.3|40509.3|40489.3|40461.8|40441.8|83
1617006300000|2021-03-29 08:25:00|40493.1|40473.1|40475.5|40455.5|40520.5|40500.5|40465.5|40445.5|89
1617006600000|2021-03-29 08:30:00|40474.3|40454.3|40451.8|40431.8|40474.3|40454.3|40444.3|40424.3|89
1617006900000|2021-03-29 08:35:00|40455.5|40435.5|40401.9|40381.9|40456.8|40436.8|40371.9|40351.9|766
1617007200000|2021-03-29 08:40:00|40403.2|40383.2|40416.9|40396.9|40428.1|40408.1|40381.9|40361.9|182
1617007500000|2021-03-29 08:45:00|40414.4|40394.4|40439.4|40419.4|40440.7|40420.7|40374.4|40354.4|124
1617007800000|2021-03-29 08:50:00|40436.9|40416.9|40464.4|40444.4|40464.4|40444.4|40416.9|40396.9|106
1617008100000|2021-03-29 08:55:00|40466.9|40446.9|40424.4|40404.4|40468.1|40448.1|40399.4|40379.4|64
1617008400000|2021-03-29 09:00:00|40421.9|40401.9|40436.9|40416.9|40439.4|40419.4|40409.4|40389.4|65
1617008700000|2021-03-29 09:05:00|40434.4|40414.4|40451.9|40431.9|40453.1|40433.1|40431.9|40411.9|43
1617009000000|2021-03-29 09:10:00|40453.1|40433.1|40459.4|40439.4|40464.4|40444.4|40433.1|40413.1|57
1617009300000|2021-03-29 09:15:00|40456.9|40436.9|40446.9|40426.9|40469.4|40449.4|40446.9|40426.9|38
1617009600000|2021-03-29 09:20:00|40449.4|40429.4|40454.4|40434.4|40465.6|40445.6|40424.4|40404.4|95
1617009900000|2021-03-29 09:25:00|40456.9|40436.9|40414.4|40394.4|40456.9|40436.9|40411.9|40391.9|35
1617010200000|2021-03-29 09:30:00|40413.2|40393.2|40439.4|40419.4|40446.9|40426.9|40371.9|40351.9|157
1617010500000|2021-03-29 09:35:00|40436.9|40416.9|40434.4|40414.4|40440.8|40420.8|40419.4|40399.4|39
1617010800000|2021-03-29 09:40:00|40435.6|40415.6|40441.9|40421.9|40446.9|40426.9|40433.1|40413.1|52
1617011100000|2021-03-29 09:45:00|40444.4|40424.4|40485.6|40465.6|40486.9|40466.9|40444.4|40424.4|65
1617011400000|2021-03-29 09:50:00|40484.4|40464.4|40471.9|40451.9|40506.9|40486.9|40471.9|40451.9|68
1617011700000|2021-03-29 09:55:00|40469.4|40449.4|40489.4|40469.4|40509.4|40489.4|40468.3|40448.3|58
1617012000000|2021-03-29 10:00:00|40488.1|40468.1|40424.4|40404.4|40495.6|40475.6|40413.3|40393.3|98
1617012300000|2021-03-29 10:05:00|40423.3|40403.3|40446.9|40426.9|40449.4|40429.4|40401.9|40381.9|49
1617012600000|2021-03-29 10:10:00|40449.4|40429.4|40504.5|40484.5|40507|40487|40437|40417|121
1617012900000|2021-03-29 10:15:00|40505.6|40485.6|40500.6|40480.6|40508.1|40488.1|40479.5|40459.5|77
1617013200000|2021-03-29 10:20:00|40502|40482|40502|40482|40515.6|40495.6|40482|40462|81
1617013500000|2021-03-29 10:25:00|40505.6|40485.6|40517|40497|40538.1|40518.1|40502|40482|70
1617013800000|2021-03-29 10:30:00|40518.1|40498.1|40522|40502|40530.6|40510.6|40489.5|40469.5|91
1617014100000|2021-03-29 10:35:00|40523.1|40503.1|40537|40517|40543.3|40523.3|40523.1|40503.1|45
1617014400000|2021-03-29 10:40:00|40534.5|40514.5|40534.5|40514.5|40570.6|40550.6|40529.5|40509.5|104
1617014700000|2021-03-29 10:45:00|40533.3|40513.3|40567|40547|40572|40552|40504.5|40484.5|145
1617015000000|2021-03-29 10:50:00|40569.5|40549.5|40587|40567|40622.1|40602.1|40569.5|40549.5|200
1617015300000|2021-03-29 10:55:00|40585.8|40565.8|40532|40512|40587|40567|40532|40512|84
1617015600000|2021-03-29 11:00:00|40534.5|40514.5|40578.2|40558.2|40588.2|40568.2|40533.2|40513.2|85
1617015900000|2021-03-29 11:05:00|40577|40557|40627|40607|40632|40612|40564.5|40544.5|124
1617016200000|2021-03-29 11:10:00|40625.8|40605.8|40565.7|40545.7|40625.8|40605.8|40554.6|40534.6|186
1617016500000|2021-03-29 11:15:00|40570.7|40550.7|40554.5|40534.5|40604.5|40584.5|40549.5|40529.5|122
1617016800000|2021-03-29 11:20:00|40555.7|40535.7|40565.7|40545.7|40569.5|40549.5|40539.5|40519.5|86
1617017100000|2021-03-29 11:25:00|40567|40547|40560.8|40540.8|40592|40572|40560.8|40540.8|77
1617017400000|2021-03-29 11:30:00|40558.3|40538.3|40602|40582|40614.5|40594.5|40558.3|40538.3|145
1617017700000|2021-03-29 11:35:00|40603.3|40583.3|40549.5|40529.5|40614.5|40594.5|40542|40522|124
1617018000000|2021-03-29 11:40:00|40552|40532|40558.2|40538.2|40559.5|40539.5|40537|40517|90
1617018300000|2021-03-29 11:45:00|40559.5|40539.5|40554.4|40534.4|40559.5|40539.5|40537|40517|235
1617018600000|2021-03-29 11:50:00|40553.2|40533.2|40573.2|40553.2|40573.2|40553.2|40545.7|40525.7|62
1617018900000|2021-03-29 11:55:00|40572|40552|40564.4|40544.4|40573.2|40553.2|40549.5|40529.5|61
1617019200000|2021-03-29 12:00:00|40566.9|40546.9|40569.5|40549.5|40578.2|40558.2|40542|40522|133
1617019500000|2021-03-29 12:05:00|40568.2|40548.2|40544.4|40524.4|40570.7|40550.7|40536.9|40516.9|122
1617019800000|2021-03-29 12:10:00|40539.4|40519.4|40531.9|40511.9|40569.4|40549.4|40526.9|40506.9|186
1617020100000|2021-03-29 12:15:00|40530.7|40510.7|40499.4|40479.4|40534.4|40514.4|40498|40478|205
1617020400000|2021-03-29 12:20:00|40503.2|40483.2|40542|40522|40544.5|40524.5|40503|40483|350
1617020700000|2021-03-29 12:25:00|40543.3|40523.3|40534.5|40514.5|40557|40537|40529.5|40509.5|254
1617021000000|2021-03-29 12:30:00|40537|40517|40528.3|40508.3|40544.5|40524.5|40497|40477|256
1617021300000|2021-03-29 12:35:00|40530.8|40510.8|40512|40492|40532|40512|40479.5|40459.5|191
1617021600000|2021-03-29 12:40:00|40513.3|40493.3|40502|40482|40524.5|40504.5|40497|40477|110
1617021900000|2021-03-29 12:45:00|40497|40477|40500.7|40480.7|40517|40497|40495.7|40475.7|110
1617022200000|2021-03-29 12:50:00|40497|40477|40464.6|40444.6|40497|40477|40442|40422|303
1617022500000|2021-03-29 12:55:00|40463.3|40443.3|40419.6|40399.6|40464.6|40444.6|40409.6|40389.6|301
1617022800000|2021-03-29 13:00:00|40415.8|40395.8|40402.1|40382.1|40458.3|40438.3|40374.6|40354.6|931
1617023100000|2021-03-29 13:05:00|40401|40381|40414.6|40394.6|40434.6|40414.6|40378.3|40358.3|369
1617023400000|2021-03-29 13:10:00|40417.1|40397.1|40401|40381|40432.1|40412.1|40388.3|40368.3|237
1617023700000|2021-03-29 13:15:00|40403.5|40383.5|40351|40331|40424.6|40404.6|40328.5|40308.5|545
1617024000000|2021-03-29 13:20:00|40352.3|40332.3|40303.5|40283.5|40367.3|40347.3|40299.8|40279.8|370
1617024300000|2021-03-29 13:25:00|40302.3|40282.3|40316|40296|40316|40296|40238.5|40218.5|526
1617024600000|2021-03-29 13:30:00|40317.2|40297.2|40294.8|40274.8|40322.3|40302.3|40277.3|40257.3|394
1617024900000|2021-03-29 13:35:00|40292.3|40272.3|40327.3|40307.3|40347.3|40327.3|40277.3|40257.3|456
1617025200000|2021-03-29 13:40:00|40324.8|40304.8|40287.3|40267.3|40324.8|40304.8|40242.3|40222.3|365
1617025500000|2021-03-29 13:45:00|40282.3|40262.3|40262.3|40242.3|40287.3|40267.3|40217.3|40197.3|415
1617025800000|2021-03-29 13:50:00|40259.8|40239.8|40218.6|40198.6|40272.2|40252.2|40202.3|40182.3|299
1617026100000|2021-03-29 13:55:00|40217.3|40197.3|40177.3|40157.3|40229.8|40209.8|40177.3|40157.3|521
1617026400000|2021-03-29 14:00:00|40176|40156|40232.3|40212.3|40233.5|40213.5|40157.3|40137.3|1084
1617026700000|2021-03-29 14:05:00|40231.1|40211.1|40262.3|40242.3|40263.5|40243.5|40196|40176|333
1617027000000|2021-03-29 14:10:00|40259.8|40239.8|40293.5|40273.5|40309.8|40289.8|40232.3|40212.3|442
1617027300000|2021-03-29 14:15:00|40292.3|40272.3|40257.3|40237.3|40309.8|40289.8|40252.3|40232.3|335
1617027600000|2021-03-29 14:20:00|40256.1|40236.1|40268.5|40248.5|40294.8|40274.8|40226.1|40206.1|278
1617027900000|2021-03-29 14:25:00|40269.8|40249.8|40261|40241|40296|40276|40241.1|40221.1|252
1617028200000|2021-03-29 14:30:00|40259.8|40239.8|40267.3|40247.3|40276|40256|40242.3|40222.3|334
1617028500000|2021-03-29 14:35:00|40264.8|40244.8|40327.3|40307.3|40367.3|40347.3|40264.8|40244.8|400
1617028800000|2021-03-29 14:40:00|40328.6|40308.6|40311.1|40291.1|40332.3|40312.3|40302.3|40282.3|253
1617029100000|2021-03-29 14:45:00|40308.6|40288.6|40252.3|40232.3|40308.6|40288.6|40242.3|40222.3|247
1617029400000|2021-03-29 14:50:00|40253.5|40233.5|40177.3|40157.3|40273.7|40253.7|40172.3|40152.3|329
1617029700000|2021-03-29 14:55:00|40181.2|40161.2|40159.8|40139.8|40206|40186|40152.3|40132.3|442
1617030000000|2021-03-29 15:00:00|40157.3|40137.3|40149.8|40129.8|40169.8|40149.8|40112.3|40092.3|569
1617030300000|2021-03-29 15:05:00|40147.3|40127.3|40152.3|40132.3|40181|40161|40141.2|40121.2|255
1617030600000|2021-03-29 15:10:00|40149.8|40129.8|40149.8|40129.8|40174.8|40154.8|40129.8|40109.8|266
1617030900000|2021-03-29 15:15:00|40144.8|40124.8|40147.3|40127.3|40162.3|40142.3|40134.8|40114.8|356
1617031200000|2021-03-29 15:20:00|40149.8|40129.8|40137.3|40117.3|40156|40136|40123.5|40103.5|329
1617031500000|2021-03-29 15:25:00|40136.2|40116.2|40187.3|40167.3|40187.3|40167.3|40136.2|40116.2|288
1617031800000|2021-03-29 15:30:00|40186|40166|40194.8|40174.8|40202.3|40182.3|40157.3|40137.3|318
1617032100000|2021-03-29 15:35:00|40196|40176|40252.4|40232.4|40256|40236|40194.8|40174.8|347
1617032400000|2021-03-29 15:40:00|40251|40231|40228.5|40208.5|40252.4|40232.4|40217.4|40197.4|202
1617032700000|2021-03-29 15:45:00|40227.4|40207.4|40244.9|40224.9|40259.9|40239.9|40217.4|40197.4|240
1617033000000|2021-03-29 15:50:00|40247.4|40227.4|40272.4|40252.4|40277.4|40257.4|40241.2|40221.2|183
1617033300000|2021-03-29 15:55:00|40271.2|40251.2|40279.9|40259.9|40309.7|40289.7|40269.9|40249.9|271
1617033600000|2021-03-29 16:00:00|40281.2|40261.2|40274.9|40254.9|40297.4|40277.4|40268.7|40248.7|173
1617033900000|2021-03-29 16:05:00|40277.4|40257.4|40248.7|40228.7|40286|40266|40243.5|40223.5|145
1617034200000|2021-03-29 16:10:00|40247.4|40227.4|40277.4|40257.4|40286|40266|40247.4|40227.4|165
1617034500000|2021-03-29 16:15:00|40274.9|40254.9|40262.4|40242.4|40277.4|40257.4|40257.4|40237.4|123
1617034800000|2021-03-29 16:20:00|40263.5|40243.5|40273.5|40253.5|40283.5|40263.5|40259.9|40239.9|121
1617035100000|2021-03-29 16:25:00|40272.2|40252.2|40306|40286|40307.4|40287.4|40270.9|40250.9|161
1617035400000|2021-03-29 16:30:00|40304.9|40284.9|40332.4|40312.4|40332.4|40312.4|40292.4|40272.4|193
1617035700000|2021-03-29 16:35:00|40333.6|40313.6|40337.4|40317.4|40342.4|40322.4|40322.4|40302.4|174
1617036000000|2021-03-29 16:40:00|40336.2|40316.2|40356.2|40336.2|40373.7|40353.7|40332.4|40312.4|285
1617036300000|2021-03-29 16:45:00|40358.7|40338.7|40341.2|40321.2|40364.9|40344.9|40328.7|40308.7|226
1617036600000|2021-03-29 16:50:00|40343.7|40323.7|40374.9|40354.9|40374.9|40354.9|40343.7|40323.7|324
1617036900000|2021-03-29 16:55:00|40378.7|40358.7|40387.4|40367.4|40389.9|40369.9|40353.7|40333.7|1096
1617037200000|2021-03-29 17:00:00|40389.9|40369.9|40401.2|40381.2|40428.6|40408.6|40383.6|40363.6|315
1617037500000|2021-03-29 17:05:00|40400|40380|40407.4|40387.4|40413.7|40393.7|40400|40380|89
1617037800000|2021-03-29 17:10:00|40408.7|40388.7|40442.4|40422.4|40442.4|40422.4|40403.7|40383.7|193
1617038100000|2021-03-29 17:15:00|40443.6|40423.6|40442.4|40422.4|40447.4|40427.4|40433.7|40413.7|146
1617038400000|2021-03-29 17:20:00|40443.6|40423.6|40412.4|40392.4|40458.6|40438.6|40412.4|40392.4|160
1617038700000|2021-03-29 17:25:00|40413.7|40393.7|40390.1|40370.1|40425.1|40405.1|40390.1|40370.1|389
1617039000000|2021-03-29 17:30:00|40395.1|40375.1|40425.1|40405.1|40430.1|40410.1|40377.6|40357.6|185
1617039300000|2021-03-29 17:35:00|40420.1|40400.1|40386.4|40366.4|40420.1|40400.1|40385.1|40365.1|101
1617039600000|2021-03-29 17:40:00|40385.1|40365.1|40375.1|40355.1|40390.1|40370.1|40375.1|40355.1|88
1617039900000|2021-03-29 17:45:00|40378.9|40358.9|40358.9|40338.9|40387.6|40367.6|40358.9|40338.9|150
1617040200000|2021-03-29 17:50:00|40356.2|40336.2|40352.6|40332.6|40373.9|40353.9|40347.6|40327.6|143
1617040500000|2021-03-29 17:55:00|40351.4|40331.4|40340.1|40320.1|40358.9|40338.9|40335.1|40315.1|56
1617040800000|2021-03-29 18:00:00|40343.7|40323.7|40340.1|40320.1|40357.6|40337.6|40331.2|40311.2|89
1617041100000|2021-03-29 18:05:00|40338.9|40318.9|40330.1|40310.1|40350.1|40330.1|40322.4|40302.4|77
1617041400000|2021-03-29 18:10:00|40328.9|40308.9|40341.4|40321.4|40345.1|40325.1|40315.1|40295.1|62
1617041700000|2021-03-29 18:15:00|40340.1|40320.1|40305.1|40285.1|40340.1|40320.1|40305.1|40285.1|71
1617042000000|2021-03-29 18:20:00|40307.6|40287.6|40315.1|40295.1|40320.1|40300.1|40305.1|40285.1|35
1617042300000|2021-03-29 18:25:00|40313.9|40293.9|40322.6|40302.6|40330.1|40310.1|40310.1|40290.1|42
1617042600000|2021-03-29 18:30:00|40320.1|40300.1|40295.1|40275.1|40321.3|40301.3|40290.1|40270.1|68
1617042900000|2021-03-29 18:35:00|40296.3|40276.3|40270.1|40250.1|40298.9|40278.9|40265.1|40245.1|105
1617043200000|2021-03-29 18:40:00|40271.3|40251.3|40316.4|40296.4|40332.6|40312.6|40266.3|40246.3|111
1617043500000|2021-03-29 18:45:00|40315.1|40295.1|40337.8|40317.8|40355.1|40335.1|40310.1|40290.1|69
1617043800000|2021-03-29 18:50:00|40338.9|40318.9|40345.1|40325.1|40353.9|40333.9|40330.1|40310.1|41
1617044100000|2021-03-29 18:55:00|40343.8|40323.8|40320.1|40300.1|40343.8|40323.8|40306.4|40286.4|68
1617044400000|2021-03-29 19:00:00|40321.3|40301.3|40370.1|40350.1|40371.3|40351.3|40321.3|40301.3|60
1617044700000|2021-03-29 19:05:00|40371.3|40351.3|40371.3|40351.3|40375.1|40355.1|40355.1|40335.1|22
1617045000000|2021-03-29 19:10:00|40370.1|40350.1|40370.1|40350.1|40380.1|40360.1|40360.1|40340.1|15
1617045300000|2021-03-29 19:15:00|40371.3|40351.3|40388.9|40368.9|40400.1|40380.1|40370.1|40350.1|59
1617045600000|2021-03-29 19:20:00|40390.1|40370.1|40400.1|40380.1|40400.1|40380.1|40385.1|40365.1|27
1617045900000|2021-03-29 19:25:00|40401.3|40381.3|40396.3|40376.3|40405.1|40385.1|40385.1|40365.1|41
1617046200000|2021-03-29 19:30:00|40401.1|40381.1|40385.1|40365.1|40402.5|40382.5|40385.1|40365.1|52
1617046500000|2021-03-29 19:35:00|40386.3|40366.3|40388.8|40368.8|40397.6|40377.6|40385.1|40365.1|43
1617046800000|2021-03-29 19:40:00|40390.1|40370.1|40366.3|40346.3|40393.8|40373.8|40365.1|40345.1|61
1617047100000|2021-03-29 19:45:00|40365.1|40345.1|40405.1|40385.1|40424|40404|40356.5|40336.5|121
1617047400000|2021-03-29 19:50:00|40401.5|40381.5|40385.1|40365.1|40410.1|40390.1|40381.5|40361.5|32
1617047700000|2021-03-29 19:55:00|40384|40364|40408.8|40388.8|40414|40394|40377.6|40357.6|56
1617048000000|2021-03-29 20:00:00|40407.6|40387.6|40410.1|40390.1|40415.1|40395.1|40401.5|40381.5|59
1617048300000|2021-03-29 20:05:00|40411.3|40391.3|40410.1|40390.1|40412.6|40392.6|40408.8|40388.8|11
1617048600000|2021-03-29 20:10:00|40408.8|40388.8|40405.1|40385.1|40410.1|40390.1|40400.1|40380.1|24
1617048900000|2021-03-29 20:15:00|40400.1|40380.1|40407.6|40387.6|40415.1|40395.1|40400.1|40380.1|13
1617049200000|2021-03-29 20:20:00|40405.1|40385.1|40411.3|40391.3|40411.3|40391.3|40405.1|40385.1|9
1617049500000|2021-03-29 20:25:00|40412.5|40392.5|40415.1|40395.1|40418.8|40398.8|40410.1|40390.1|13
1617049800000|2021-03-29 20:30:00|40413.8|40393.8|40400.1|40380.1|40415.1|40395.1|40400.1|40380.1|36
1617050100000|2021-03-29 20:35:00|40398.8|40378.8|40388.8|40368.8|40401.3|40381.3|40388.8|40368.8|12
1617050400000|2021-03-29 20:40:00|40390.1|40370.1|40395.2|40375.2|40396.3|40376.3|40388.8|40368.8|15
1617050700000|2021-03-29 20:45:00|40394|40374|40396.5|40376.5|40410.2|40390.2|40392.7|40372.7|39
1617051000000|2021-03-29 20:50:00|40397.7|40377.7|40400.2|40380.2|40401.3|40381.3|40395.2|40375.2|14
1617051300000|2021-03-29 20:55:00|40396.3|40376.3|40400.2|40380.2|40408.8|40388.8|40395.2|40375.2|23
1617055200000|2021-03-29 22:00:00|40394|40374|40463.7|40443.7|40481.2|40461.2|40394|40374|107
1617055500000|2021-03-29 22:05:00|40462.5|40442.5|40480|40460|40481.4|40461.4|40461.2|40441.2|33
1617055800000|2021-03-29 22:10:00|40482.5|40462.5|40475|40455|40482.5|40462.5|40470|40450|16
1617056100000|2021-03-29 22:15:00|40473.9|40453.9|40483.9|40463.9|40485|40465|40472.5|40452.5|16
1617056400000|2021-03-29 22:20:00|40482.5|40462.5|40490|40470|40492.5|40472.5|40473.7|40453.7|34
1617056700000|2021-03-29 22:25:00|40488.9|40468.9|40487.5|40467.5|40492.5|40472.5|40483.9|40463.9|11
1617057000000|2021-03-29 22:30:00|40491.4|40471.4|40477.5|40457.5|40492.5|40472.5|40475|40455|17
1617057300000|2021-03-29 22:35:00|40475|40455|40470|40450|40475|40455|40465|40445|24
1617057600000|2021-03-29 22:40:00|40467.5|40447.5|40442.5|40422.5|40470|40450|40441.4|40421.4|24
1617057900000|2021-03-29 22:45:00|40443.9|40423.9|40456.2|40436.2|40458.7|40438.7|40442.5|40422.5|14
1617058200000|2021-03-29 22:50:00|40457.4|40437.4|40460|40440|40467.5|40447.5|40456.2|40436.2|15
1617058500000|2021-03-29 22:55:00|40461.2|40441.2|40451.2|40431.2|40462.5|40442.5|40447.5|40427.5|19
1617058800000|2021-03-29 23:00:00|40457.5|40437.5|40456.6|40436.6|40461.4|40441.4|40455.4|40435.4|17
1617059100000|2021-03-29 23:05:00|40455.4|40435.4|40458.9|40438.9|40460.1|40440.1|40451.6|40431.6|6
1617059400000|2021-03-29 23:10:00|40457.6|40437.6|40456.4|40436.4|40458.9|40438.9|40453.9|40433.9|11
1617059700000|2021-03-29 23:15:00|40457.6|40437.6|40467.6|40447.6|40468.7|40448.7|40457.6|40437.6|18
1617060000000|2021-03-29 23:20:00|40470.1|40450.1|40462.6|40442.6|40472.6|40452.6|40457.6|40437.6|20
1617060300000|2021-03-29 23:25:00|40463.7|40443.7|40475.1|40455.1|40477.6|40457.6|40463.7|40443.7|19
1617060600000|2021-03-29 23:30:00|40477.6|40457.6|40481.4|40461.4|40482.6|40462.6|40467.6|40447.6|25
1617060900000|2021-03-29 23:35:00|40480.1|40460.1|40470.1|40450.1|40482.6|40462.6|40467.6|40447.6|15
1617061200000|2021-03-29 23:40:00|40468.9|40448.9|40462.6|40442.6|40472.6|40452.6|40462.6|40442.6|16
1617061500000|2021-03-29 23:45:00|40465.1|40445.1|40462.6|40442.6|40470.1|40450.1|40460.1|40440.1|20
1617061800000|2021-03-29 23:50:00|40461.4|40441.4|40456.4|40436.4|40462.6|40442.6|40453.9|40433.9|28
1617062100000|2021-03-29 23:55:00|40453.9|40433.9|40437.6|40417.6|40453.9|40433.9|40435.1|40415.1|53
1617062400000|2021-03-30 00:00:00|40441.4|40421.4|40422.6|40402.6|40441.4|40421.4|40407.6|40387.6|89
1617062700000|2021-03-30 00:05:00|40417.6|40397.6|40387.6|40367.6|40427.6|40407.6|40382.6|40362.6|61
1617063000000|2021-03-30 00:10:00|40382.6|40362.6|40380.1|40360.1|40400.1|40380.1|40380.1|40360.1|34
1617063300000|2021-03-30 00:15:00|40376.4|40356.4|40407.6|40387.6|40407.6|40387.6|40367.6|40347.6|31
1617063600000|2021-03-30 00:20:00|40405.1|40385.1|40427.6|40407.6|40427.6|40407.6|40405.1|40385.1|75
1617063900000|2021-03-30 00:25:00|40422.6|40402.6|40448.7|40428.7|40450.1|40430.1|40410.1|40390.1|80
1617064200000|2021-03-30 00:30:00|40447.6|40427.6|40430.1|40410.1|40452.6|40432.6|40420.1|40400.1|74
1617064500000|2021-03-30 00:35:00|40431.4|40411.4|40432.6|40412.6|40445.1|40425.1|40431.4|40411.4|32
1617064800000|2021-03-30 00:40:00|40436.4|40416.4|40415.1|40395.1|40440.1|40420.1|40407.6|40387.6|43
1617065100000|2021-03-30 00:45:00|40412.6|40392.6|40370.1|40350.1|40417.6|40397.6|40363.9|40343.9|74
1617065400000|2021-03-30 00:50:00|40367.6|40347.6|40360.1|40340.1|40377.6|40357.6|40360.1|40340.1|65
1617065700000|2021-03-30 00:55:00|40357.6|40337.6|40362.6|40342.6|40370.1|40350.1|40350.1|40330.1|87
1617066000000|2021-03-30 01:00:00|40361.3|40341.3|40290.1|40270.1|40402.6|40382.6|40287.6|40267.6|490
1617066300000|2021-03-30 01:05:00|40291.3|40271.3|40276.3|40256.3|40322.6|40302.6|40257.6|40237.6|241
1617066600000|2021-03-30 01:10:00|40275.1|40255.1|40297.6|40277.6|40312.6|40292.6|40272.6|40252.6|97
1617066900000|2021-03-30 01:15:00|40295.1|40275.1|40305.1|40285.1|40322.6|40302.6|40285.1|40265.1|94
1617067200000|2021-03-30 01:20:00|40306.3|40286.3|40257.6|40237.6|40307.6|40287.6|40257.6|40237.6|194
1617067500000|2021-03-30 01:25:00|40260.1|40240.1|40240.1|40220.1|40260.1|40240.1|40220.1|40200.1|149
1617067800000|2021-03-30 01:30:00|40237.6|40217.6|40253.8|40233.8|40256.3|40236.3|40218.8|40198.8|126
1617068100000|2021-03-30 01:35:00|40256.3|40236.3|40260.1|40240.1|40279|40259|40256.3|40236.3|239
1617068400000|2021-03-30 01:40:00|40261.3|40241.3|40301.5|40281.5|40302.8|40282.8|40261.3|40241.3|98
1617068700000|2021-03-30 01:45:00|40300.3|40280.3|40284.1|40264.1|40317.6|40297.6|40280.5|40260.5|106
1617069000000|2021-03-30 01:50:00|40285.3|40265.3|40305.3|40285.3|40312.8|40292.8|40262.8|40242.8|83
1617069300000|2021-03-30 01:55:00|40306.5|40286.5|40295.3|40275.3|40337.8|40317.8|40294.2|40274.2|66
1617069600000|2021-03-30 02:00:00|40294|40274|40325.3|40305.3|40332.8|40312.8|40294|40274|74
1617069900000|2021-03-30 02:05:00|40326.5|40306.5|40299.2|40279.2|40330.3|40310.3|40290.3|40270.3|63
1617070200000|2021-03-30 02:10:00|40300.3|40280.3|40290.1|40270.1|40305.3|40285.3|40278|40258|79
1617070500000|2021-03-30 02:15:00|40291.3|40271.3|40325.1|40305.1|40325.1|40305.1|40291.3|40271.3|54
1617070800000|2021-03-30 02:20:00|40341.3|40321.3|40350.1|40330.1|40350.1|40330.1|40317.6|40297.6|62
1617071100000|2021-03-30 02:25:00|40351.5|40331.5|40340.1|40320.1|40353.8|40333.8|40330.1|40310.1|87
1617071400000|2021-03-30 02:30:00|40341.5|40321.5|40363.8|40343.8|40391.3|40371.3|40333.8|40313.8|200
1617071700000|2021-03-30 02:35:00|40366.3|40346.3|40357.6|40337.6|40366.3|40346.3|40337.6|40317.6|52
1617072000000|2021-03-30 02:40:00|40358.8|40338.8|40355.1|40335.1|40377.6|40357.6|40355.1|40335.1|51
1617072300000|2021-03-30 02:45:00|40357.6|40337.6|40332.7|40312.7|40365.2|40345.2|40332.7|40312.7|79
1617072600000|2021-03-30 02:50:00|40327.7|40307.7|40359|40339|40364|40344|40321.5|40301.5|102
1617072900000|2021-03-30 02:55:00|40355.2|40335.2|40330.2|40310.2|40384|40364|40321.5|40301.5|120
1617073200000|2021-03-30 03:00:00|40331.5|40311.5|40361.5|40341.5|40364|40344|40330.3|40310.3|56
1617073500000|2021-03-30 03:05:00|40364|40344|40415.2|40395.2|40431.5|40411.5|40364|40344|205
1617073800000|2021-03-30 03:10:00|40416.3|40396.3|40430.2|40410.2|40451.5|40431.5|40416.3|40396.3|82
1617074100000|2021-03-30 03:15:00|40450.4|40430.4|40445.2|40425.2|40468.8|40448.8|40415.2|40395.2|186
1617074400000|2021-03-30 03:20:00|40447.7|40427.7|40417.7|40397.7|40453.8|40433.8|40402.7|40382.7|87
1617074700000|2021-03-30 03:25:00|40419|40399|40401.5|40381.5|40419|40399|40390.4|40370.4|97
1617075000000|2021-03-30 03:30:00|40404|40384|40435.4|40415.4|40440.4|40420.4|40401.5|40381.5|36
1617075300000|2021-03-30 03:35:00|40436.7|40416.7|40441.5|40421.5|40450.4|40430.4|40435.4|40415.4|36
1617075600000|2021-03-30 03:40:00|40439|40419|40484|40464|40484|40464|40437.9|40417.9|49
1617075900000|2021-03-30 03:45:00|40486.3|40466.3|40484|40464|40490.2|40470.2|40469|40449|80
1617076200000|2021-03-30 03:50:00|40482.9|40462.9|40464|40444|40482.9|40462.9|40459|40439|38
1617076500000|2021-03-30 03:55:00|40462.9|40442.9|40472.7|40452.7|40472.7|40452.7|40460.4|40440.4|16
1617076800000|2021-03-30 04:00:00|40476.3|40456.3|40474|40454|40487.9|40467.9|40462.7|40442.7|52
1617077100000|2021-03-30 04:05:00|40479|40459|40479|40459|40484|40464|40474|40454|82
1617077400000|2021-03-30 04:10:00|40481.5|40461.5|40477.9|40457.9|40484|40464|40476.7|40456.7|24
1617077700000|2021-03-30 04:15:00|40475.2|40455.2|40511.5|40491.5|40516.3|40496.3|40475.2|40455.2|104
1617078000000|2021-03-30 04:20:00|40514|40494|40519|40499|40532.7|40512.7|40507.7|40487.7|81
1617078300000|2021-03-30 04:25:00|40520.2|40500.2|40489|40469|40524|40504|40486.5|40466.5|46
1617078600000|2021-03-30 04:30:00|40485.4|40465.4|40486.5|40466.5|40492.7|40472.7|40479|40459|58
1617078900000|2021-03-30 04:35:00|40484|40464|40489|40469|40502.7|40482.7|40482.7|40462.7|41
1617079200000|2021-03-30 04:40:00|40490.2|40470.2|40487.9|40467.9|40494|40474|40487.9|40467.9|19
1617079500000|2021-03-30 04:45:00|40486.5|40466.5|40476.4|40456.4|40488.9|40468.9|40473.9|40453.9|45
1617079800000|2021-03-30 04:50:00|40477.7|40457.7|40472.7|40452.7|40481.6|40461.6|40472.7|40452.7|51
1617080100000|2021-03-30 04:55:00|40471.6|40451.6|40462.7|40442.7|40477.7|40457.7|40457.7|40437.7|37
1617080400000|2021-03-30 05:00:00|40460|40440|40482.7|40462.7|40482.7|40462.7|40447.7|40427.7|59
1617080700000|2021-03-30 05:05:00|40480.2|40460.2|40487.7|40467.7|40487.7|40467.7|40460.2|40440.2|48
1617081000000|2021-03-30 05:10:00|40485.2|40465.2|40439.1|40419.1|40487.7|40467.7|40437.7|40417.7|66
1617081300000|2021-03-30 05:15:00|40437.7|40417.7|40450.2|40430.2|40450.2|40430.2|40437.7|40417.7|48
1617081600000|2021-03-30 05:20:00|40447.7|40427.7|40397.7|40377.7|40447.7|40427.7|40396.6|40376.6|99
1617081900000|2021-03-30 05:25:00|40396.4|40376.4|40425.2|40405.2|40427.7|40407.7|40395.2|40375.2|49
1617082200000|2021-03-30 05:30:00|40422.7|40402.7|40373.9|40353.9|40425.2|40405.2|40357.7|40337.7|266
1617082500000|2021-03-30 05:35:00|40376.4|40356.4|40339.1|40319.1|40388.9|40368.9|40335.2|40315.2|142
1617082800000|2021-03-30 05:40:00|40337.7|40317.7|40328.9|40308.9|40340.2|40320.2|40317.7|40297.7|109
1617083100000|2021-03-30 05:45:00|40327.7|40307.7|40351.4|40331.4|40360.2|40340.2|40307.7|40287.7|167
1617083400000|2021-03-30 05:50:00|40350.2|40330.2|40397.7|40377.7|40402.7|40382.7|40347.7|40327.7|104
1617083700000|2021-03-30 05:55:00|40398.9|40378.9|40372.7|40352.7|40402.7|40382.7|40362.7|40342.7|96
1617084000000|2021-03-30 06:00:00|40371.4|40351.4|40391.6|40371.6|40401.6|40381.6|40367.7|40347.7|111
1617084300000|2021-03-30 06:05:00|40387.7|40367.7|40370.2|40350.2|40388.9|40368.9|40352.7|40332.7|98
1617084600000|2021-03-30 06:10:00|40368.9|40348.9|40367.7|40347.7|40378.9|40358.9|40338.9|40318.9|126
1617084900000|2021-03-30 06:15:00|40369.1|40349.1|40382.7|40362.7|40382.7|40362.7|40357.7|40337.7|85
1617085200000|2021-03-30 06:20:00|40380.2|40360.2|40399.1|40379.1|40415.2|40395.2|40375.2|40355.2|101
1617085500000|2021-03-30 06:25:00|40397.7|40377.7|40342.8|40322.8|40397.7|40377.7|40332.7|40312.7|128
1617085800000|2021-03-30 06:30:00|40345.3|40325.3|40250.5|40230.5|40347.8|40327.8|40249.1|40229.1|341
1617086100000|2021-03-30 06:35:00|40249.1|40229.1|40196.6|40176.6|40294.3|40274.3|40193|40173|388
1617086400000|2021-03-30 06:40:00|40199.1|40179.1|40075.5|40055.5|40199.1|40179.1|40066.8|40046.8|554
1617086700000|2021-03-30 06:45:00|40076.6|40056.6|40095.3|40075.3|40118|40098|40060.5|40040.5|350
1617087000000|2021-03-30 06:50:00|40094.1|40074.1|40056.6|40036.6|40123|40103|40054.1|40034.1|377
1617087300000|2021-03-30 06:55:00|40054.1|40034.1|40049.1|40029.1|40059.1|40039.1|40019.1|39999.1|393
1617087600000|2021-03-30 07:00:00|40048|40028|40071.6|40051.6|40080.5|40060.5|40035.5|40015.5|178
1617087900000|2021-03-30 07:05:00|40073|40053|40099.1|40079.1|40112.8|40092.8|40051.6|40031.6|167
1617088200000|2021-03-30 07:10:00|40096.6|40076.6|40119.1|40099.1|40124.1|40104.1|40081.6|40061.6|131
1617088500000|2021-03-30 07:15:00|40120.5|40100.5|40099.1|40079.1|40123|40103|40096.6|40076.6|75
1617088800000|2021-03-30 07:20:00|40100.3|40080.3|40100.5|40080.5|40116.6|40096.6|40066.8|40046.8|112
1617089100000|2021-03-30 07:25:00|40099.1|40079.1|40106.6|40086.6|40122.8|40102.8|40069.1|40049.1|94
1617089400000|2021-03-30 07:30:00|40104.1|40084.1|40181.6|40161.6|40186.6|40166.6|40094.1|40074.1|193
1617089700000|2021-03-30 07:35:00|40180.5|40160.5|40094.1|40074.1|40185.3|40165.3|40091.6|40071.6|159
1617090000000|2021-03-30 07:40:00|40091.6|40071.6|40036.6|40016.6|40096.6|40076.6|40036.6|40016.6|151
1617090300000|2021-03-30 07:45:00|40031.6|40011.6|40111.6|40091.6|40113|40093|40028|40008|197
1617090600000|2021-03-30 07:50:00|40108|40088|40121.6|40101.6|40125.3|40105.3|40089.1|40069.1|179
1617090900000|2021-03-30 07:55:00|40124.1|40104.1|40115.5|40095.5|40124.1|40104.1|40059.1|40039.1|111
1617091200000|2021-03-30 08:00:00|40112.8|40092.8|40159.1|40139.1|40178.7|40158.7|40045.5|40025.5|223
1617091500000|2021-03-30 08:05:00|40158|40138|40149.1|40129.1|40176.6|40156.6|40148|40128|109
1617091800000|2021-03-30 08:10:00|40148|40128|40084.2|40064.2|40151.6|40131.6|40084.2|40064.2|101
1617092100000|2021-03-30 08:15:00|40083|40063|40061.7|40041.7|40111.7|40091.7|40054.2|40034.2|109
1617092400000|2021-03-30 08:20:00|40059.2|40039.2|40089.2|40069.2|40100.5|40080.5|40059.2|40039.2|39
1617092700000|2021-03-30 08:25:00|40091.7|40071.7|40174.2|40154.2|40174.2|40154.2|40086.7|40066.7|104
1617093000000|2021-03-30 08:30:00|40171.7|40151.7|40198|40178|40205.3|40185.3|40167.8|40147.8|165
1617093300000|2021-03-30 08:35:00|40199.2|40179.2|40189.2|40169.2|40212.6|40192.6|40184.2|40164.2|89
1617093600000|2021-03-30 08:40:00|40186.7|40166.7|40182.8|40162.8|40196.7|40176.7|40166.7|40146.7|89
1617093900000|2021-03-30 08:45:00|40180.3|40160.3|40191.7|40171.7|40199.2|40179.2|40159.2|40139.2|67
1617094200000|2021-03-30 08:50:00|40189.2|40169.2|40145.5|40125.5|40189.2|40169.2|40139.2|40119.2|70
1617094500000|2021-03-30 08:55:00|40144.2|40124.2|40144.2|40124.2|40155.3|40135.3|40137.8|40117.8|52
1617094800000|2021-03-30 09:00:00|40145.3|40125.3|40161.7|40141.7|40161.7|40141.7|40112.8|40092.8|75
1617095100000|2021-03-30 09:05:00|40160.3|40140.3|40212.8|40192.8|40220.3|40200.3|40160.3|40140.3|181
1617095400000|2021-03-30 09:10:00|40210.3|40190.3|40222.8|40202.8|40227.8|40207.8|40206.5|40186.5|155
1617095700000|2021-03-30 09:15:00|40217.8|40197.8|40205.3|40185.3|40217.8|40197.8|40187.8|40167.8|69
1617096000000|2021-03-30 09:20:00|40202.8|40182.8|40197.8|40177.8|40215.3|40195.3|40189|40169|37
1617096300000|2021-03-30 09:25:00|40200.3|40180.3|40155.3|40135.3|40204|40184|40154.2|40134.2|53
1617096600000|2021-03-30 09:30:00|40154.2|40134.2|40110.3|40090.3|40157.8|40137.8|40095.1|40075.1|138
1617096900000|2021-03-30 09:35:00|40112.8|40092.8|40080.3|40060.3|40127.8|40107.8|40057.8|40037.8|136
1617097200000|2021-03-30 09:40:00|40079.2|40059.2|40095.3|40075.3|40100.3|40080.3|40050.3|40030.3|90
1617097500000|2021-03-30 09:45:00|40090.3|40070.3|40067.8|40047.8|40095.3|40075.3|40055.3|40035.3|74
1617097800000|2021-03-30 09:50:00|40070.3|40050.3|40056.5|40036.5|40095.3|40075.3|40056.5|40036.5|66
1617098100000|2021-03-30 09:55:00|40055.3|40035.3|39986.7|39966.7|40065.3|40045.3|39985.6|39965.6|179
1617098400000|2021-03-30 10:00:00|39985.3|39965.3|39990.3|39970.3|39999|39979|39972.8|39952.8|153
1617098700000|2021-03-30 10:05:00|39989|39969|39987.8|39967.8|39990.3|39970.3|39975.1|39955.1|73
1617099000000|2021-03-30 10:10:00|39989|39969|39997.9|39977.9|40015.3|39995.3|39987.8|39967.8|68
1617099300000|2021-03-30 10:15:00|39992.9|39972.9|39997.9|39977.9|39997.9|39977.9|39972.9|39952.9|485
1617099600000|2021-03-30 10:20:00|40000.4|39980.4|40011.5|39991.5|40019|39999|39997.9|39977.9|75
1617099900000|2021-03-30 10:25:00|40012.9|39992.9|39990.4|39970.4|40015.4|39995.4|39972.9|39952.9|73
1617100200000|2021-03-30 10:30:00|39987.9|39967.9|40027.9|40007.9|40047.9|40027.9|39986.5|39966.5|114
1617100500000|2021-03-30 10:35:00|40025.4|40005.4|40010.4|39990.4|40027.9|40007.9|40009.2|39989.2|57
1617100800000|2021-03-30 10:40:00|40005.4|39985.4|40016.5|39996.5|40032.9|40012.9|40005.4|39985.4|90
1617101100000|2021-03-30 10:45:00|40017.9|39997.9|40000.4|39980.4|40047.9|40027.9|39999.2|39979.2|142
1617101400000|2021-03-30 10:50:00|39999.2|39979.2|39920.6|39900.6|40010.4|39990.4|39884.2|39864.2|254
1617101700000|2021-03-30 10:55:00|39919.2|39899.2|39970.4|39950.4|39972.9|39952.9|39906.9|39886.9|128
1617102000000|2021-03-30 11:00:00|39971.7|39951.7|39984.2|39964.2|39994|39974|39959.2|39939.2|111
1617102300000|2021-03-30 11:05:00|39982.9|39962.9|39994.2|39974.2|40000.2|39980.2|39976.7|39956.7|104
1617102600000|2021-03-30 11:10:00|39997.9|39977.9|39984.2|39964.2|39999.2|39979.2|39976.7|39956.7|69
1617102900000|2021-03-30 11:15:00|39981.7|39961.7|39946.7|39926.7|39981.7|39961.7|39915.6|39895.6|190
1617103200000|2021-03-30 11:20:00|39945.6|39925.6|39914.5|39894.5|39945.6|39925.6|39902|39882|105
1617103500000|2021-03-30 11:25:00|39913.1|39893.1|39920.6|39900.6|39937|39917|39900.6|39880.6|230
1617103800000|2021-03-30 11:30:00|39919.5|39899.5|39920.6|39900.6|39951.7|39931.7|39906.7|39886.7|184
1617104100000|2021-03-30 11:35:00|39917.9|39897.9|39877.9|39857.9|39928.1|39908.1|39877.9|39857.9|148
1617104400000|2021-03-30 11:40:00|39880.4|39860.4|39905.4|39885.4|39910.2|39890.2|39874.2|39854.2|103
1617104700000|2021-03-30 11:45:00|39902.9|39882.9|39899.3|39879.3|39917.9|39897.9|39895.4|39875.4|101
1617105000000|2021-03-30 11:50:00|39897.9|39877.9|39932.9|39912.9|39932.9|39912.9|39875.6|39855.6|168
1617105300000|2021-03-30 11:55:00|39931.5|39911.5|39952.9|39932.9|39970.2|39950.2|39931.5|39911.5|175
1617105600000|2021-03-30 12:00:00|39957.9|39937.9|40045.4|40025.4|40060.4|40040.4|39957.9|39937.9|269
1617105900000|2021-03-30 12:05:00|40042.9|40022.9|40007.9|39987.9|40051.5|40031.5|40002.9|39982.9|143
1617106200000|2021-03-30 12:10:00|40002.9|39982.9|39885.2|39865.2|40002.9|39982.9|39875.2|39855.2|903
1617106500000|2021-03-30 12:15:00|39882.7|39862.7|39940.2|39920.2|39960.2|39940.2|39882.7|39862.7|325
1617106800000|2021-03-30 12:20:00|39941.5|39921.5|39976.5|39956.5|39980.2|39960.2|39920.2|39900.2|234
1617107100000|2021-03-30 12:25:00|39977.7|39957.7|40002.7|39982.7|40025.2|40005.2|39966.3|39946.3|300
1617107400000|2021-03-30 12:30:00|40005.2|39985.2|39920.2|39900.2|40005.2|39985.2|39915.2|39895.2|268
1617107700000|2021-03-30 12:35:00|39916.6|39896.6|39926.6|39906.6|39965.2|39945.2|39897.7|39877.7|182
1617108000000|2021-03-30 12:40:00|39925.2|39905.2|39887.7|39867.7|39927.7|39907.7|39870.2|39850.2|309
1617108300000|2021-03-30 12:45:00|39886.3|39866.3|39932.7|39912.7|39940.2|39920.2|39883.8|39863.8|146
1617108600000|2021-03-30 12:50:00|39930.2|39910.2|39932.7|39912.7|39942.7|39922.7|39902.7|39882.7|116
1617108900000|2021-03-30 12:55:00|39931.6|39911.6|39927.7|39907.7|39952.7|39932.7|39907.7|39887.7|111
1617109200000|2021-03-30 13:00:00|39925.2|39905.2|39804.1|39784.1|39930.2|39910.2|39799.1|39779.1|728
1617109500000|2021-03-30 13:05:00|39805.2|39785.2|39875.2|39855.2|39876.6|39856.6|39740.2|39720.2|733
1617109800000|2021-03-30 13:10:00|39877.7|39857.7|39935.2|39915.2|39942.7|39922.7|39852.7|39832.7|427
1617110100000|2021-03-30 13:15:00|39932.9|39912.9|39940.2|39920.2|39972.5|39952.5|39920.2|39900.2|391
1617110400000|2021-03-30 13:20:00|39938.8|39918.8|39895.2|39875.2|39942.7|39922.7|39895.2|39875.2|218
1617110700000|2021-03-30 13:25:00|39897.7|39877.7|39837.7|39817.7|39915.2|39895.2|39826.4|39806.4|351
1617111000000|2021-03-30 13:30:00|39840.2|39820.2|39792.7|39772.7|39861.4|39841.4|39778.9|39758.9|685
1617111300000|2021-03-30 13:35:00|39788.9|39768.9|39840.2|39820.2|39863.9|39843.9|39751.6|39731.6|824
1617111600000|2021-03-30 13:40:00|39837.7|39817.7|39823.9|39803.9|39855.2|39835.2|39805.2|39785.2|313
1617111900000|2021-03-30 13:45:00|39825.2|39805.2|39842.7|39822.7|39842.7|39822.7|39790.2|39770.2|253
1617112200000|2021-03-30 13:50:00|39845.2|39825.2|39822.7|39802.7|39846.4|39826.4|39775.2|39755.2|307
1617112500000|2021-03-30 13:55:00|39820.2|39800.2|39847.7|39827.7|39847.7|39827.7|39817.7|39797.7|195
1617112800000|2021-03-30 14:00:00|39846.6|39826.6|39780.2|39760.2|39847.7|39827.7|39765.2|39745.2|437
1617113100000|2021-03-30 14:05:00|39781.6|39761.6|39760.2|39740.2|39815.2|39795.2|39741.6|39721.6|373
1617113400000|2021-03-30 14:10:00|39759.1|39739.1|39835.2|39815.2|39837.5|39817.5|39721.4|39701.4|576
1617113700000|2021-03-30 14:15:00|39834.1|39814.1|39832.7|39812.7|39835.2|39815.2|39777.7|39757.7|325
1617114000000|2021-03-30 14:20:00|39830.2|39810.2|39803|39783|39840.2|39820.2|39770.2|39750.2|422
1617114300000|2021-03-30 14:25:00|39801.6|39781.6|39828|39808|39835.5|39815.5|39773|39753|299
1617114600000|2021-03-30 14:30:00|39830.5|39810.5|39935.2|39915.2|39935.2|39915.2|39823|39803|458
1617114900000|2021-03-30 14:35:00|39936.4|39916.4|39943|39923|39947.7|39927.7|39895.2|39875.2|371
1617115200000|2021-03-30 14:40:00|39941.8|39921.8|39995.5|39975.5|39998|39978|39925.5|39905.5|361
1617115500000|2021-03-30 14:45:00|39996.6|39976.6|39985.5|39965.5|40012.7|39992.7|39961.8|39941.8|480
1617115800000|2021-03-30 14:50:00|39986.6|39966.6|39970.5|39950.5|40015.5|39995.5|39964.1|39944.1|251
1617116100000|2021-03-30 14:55:00|39971.6|39951.6|39973|39953|39998|39978|39945.5|39925.5|248
1617116400000|2021-03-30 15:00:00|39970.5|39950.5|40019.1|39999.1|40045.2|40025.2|39958|39938|310
1617116700000|2021-03-30 15:05:00|40020.3|40000.3|40016.8|39996.8|40028|40008|39995.5|39975.5|197
1617117000000|2021-03-30 15:10:00|40015.7|39995.7|40001.9|39981.9|40048|40028|39995.5|39975.5|218
1617117300000|2021-03-30 15:15:00|40000.5|39980.5|40034.4|40014.4|40041.6|40021.6|40000.5|39980.5|253
1617117600000|2021-03-30 15:20:00|40033|40013|40003|39983|40040.5|40020.5|39998|39978|177
1617117900000|2021-03-30 15:25:00|40001.6|39981.6|39953|39933|40001.6|39981.6|39943|39923|221
1617118200000|2021-03-30 15:30:00|39954.4|39934.4|39888|39868|39956.9|39936.9|39880.5|39860.5|290
1617118500000|2021-03-30 15:35:00|39886.6|39866.6|39890.5|39870.5|39923|39903|39860.5|39840.5|300
1617118800000|2021-03-30 15:40:00|39893|39873|39820.5|39800.5|39895.5|39875.5|39820.5|39800.5|297
1617119100000|2021-03-30 15:45:00|39818|39798|39846.6|39826.6|39848|39828|39818|39798|223
1617119400000|2021-03-30 15:50:00|39848|39828|39868|39848|39870.5|39850.5|39821.9|39801.9|244
1617119700000|2021-03-30 15:55:00|39869.1|39849.1|39845.5|39825.5|39870.5|39850.5|39824.4|39804.4|185
1617120000000|2021-03-30 16:00:00|39843|39823|39864.1|39844.1|39875.5|39855.5|39829.1|39809.1|221
1617120300000|2021-03-30 16:05:00|39865.3|39845.3|39858|39838|39873|39853|39840.5|39820.5|126
1617120600000|2021-03-30 16:10:00|39859.4|39839.4|39835.5|39815.5|39863|39843|39828|39808|135
1617120900000|2021-03-30 16:15:00|39833|39813|39816.6|39796.6|39858|39838|39803|39783|178
1617121200000|2021-03-30 16:20:00|39814.1|39794.1|39763|39743|39814.1|39794.1|39748|39728|245
1617121500000|2021-03-30 16:25:00|39761.9|39741.9|39790.5|39770.5|39791.7|39771.7|39748|39728|198
1617121800000|2021-03-30 16:30:00|39793|39773|39771.9|39751.9|39793|39773|39753|39733|186
1617122100000|2021-03-30 16:35:00|39770.5|39750.5|39790.5|39770.5|39798|39778|39750.5|39730.5|202
1617122400000|2021-03-30 16:40:00|39789.4|39769.4|39786.9|39766.9|39833|39813|39783|39763|210
1617122700000|2021-03-30 16:45:00|39785.5|39765.5|39778|39758|39786.9|39766.9|39759.2|39739.2|130
1617123000000|2021-03-30 16:50:00|39779.2|39759.2|39790.5|39770.5|39804.2|39784.2|39773|39753|175
1617123300000|2021-03-30 16:55:00|39788|39768|39813|39793|39823|39803|39778|39758|1076
1617123600000|2021-03-30 17:00:00|39815.5|39795.5|39759.2|39739.2|39818|39798|39753.9|39733.9|826
1617123900000|2021-03-30 17:05:00|39760.3|39740.3|39730.5|39710.5|39760.3|39740.3|39709.2|39689.2|289
1617124200000|2021-03-30 17:10:00|39728|39708|39723|39703|39740.5|39720.5|39719.2|39699.2|292
1617124500000|2021-03-30 17:15:00|39721.9|39701.9|39726.9|39706.9|39738|39718|39719.4|39699.4|107
1617124800000|2021-03-30 17:20:00|39725.5|39705.5|39758|39738|39763|39743|39725.5|39705.5|74
1617125100000|2021-03-30 17:25:00|39755.5|39735.5|39758|39738|39783|39763|39738|39718|100
1617125400000|2021-03-30 17:30:00|39760.5|39740.5|39758|39738|39763|39743|39749.4|39729.4|47
1617125700000|2021-03-30 17:35:00|39756.7|39736.7|39734.4|39714.4|39760.5|39740.5|39723|39703|95
1617126000000|2021-03-30 17:40:00|39733.3|39713.3|39721.9|39701.9|39734.4|39714.4|39721.9|39701.9|76
1617126300000|2021-03-30 17:45:00|39719.4|39699.4|39699.4|39679.4|39721.9|39701.9|39699.4|39679.4|139
1617126600000|2021-03-30 17:50:00|39700.8|39680.8|39713.1|39693.1|39724.2|39704.2|39700.8|39680.8|62
1617126900000|2021-03-30 17:55:00|39716.9|39696.9|39703.1|39683.1|39728.1|39708.1|39698.1|39678.1|89
1617127200000|2021-03-30 18:00:00|39699.4|39679.4|39703.1|39683.1|39706.7|39686.7|39668.1|39648.1|108
1617127500000|2021-03-30 18:05:00|39701.9|39681.9|39718.1|39698.1|39720.6|39700.6|39693.1|39673.1|35
1617127800000|2021-03-30 18:10:00|39719.2|39699.2|39721.7|39701.7|39724.2|39704.2|39708.1|39688.1|41
1617128100000|2021-03-30 18:15:00|39723.1|39703.1|39713.1|39693.1|39728.1|39708.1|39703.1|39683.1|90
1617128400000|2021-03-30 18:20:00|39714.2|39694.2|39706.7|39686.7|39718.1|39698.1|39696.7|39676.7|48
1617128700000|2021-03-30 18:25:00|39708.1|39688.1|39704.4|39684.4|39714.2|39694.2|39691.7|39671.7|57
1617129000000|2021-03-30 18:30:00|39703.1|39683.1|39733.1|39713.1|39738.1|39718.1|39703.1|39683.1|62
1617129300000|2021-03-30 18:35:00|39725.8|39705.8|39733.1|39713.1|39736.7|39716.7|39713.1|39693.1|55
1617129600000|2021-03-30 18:40:00|39730.6|39710.6|39739.5|39719.5|39748.1|39728.1|39723.1|39703.1|67
1617129900000|2021-03-30 18:45:00|39740.8|39720.8|39738.1|39718.1|39755.6|39735.6|39725.6|39705.6|82
1617130200000|2021-03-30 18:50:00|39739.2|39719.2|39777|39757|39783.1|39763.1|39739.2|39719.2|78
1617130500000|2021-03-30 18:55:00|39778.1|39758.1|39792|39772|39798.1|39778.1|39769.5|39749.5|82
1617130800000|2021-03-30 19:00:00|39790.8|39770.8|39798.1|39778.1|39798.1|39778.1|39774.2|39754.2|50
1617131100000|2021-03-30 19:05:00|39799.2|39779.2|39809.5|39789.5|39813.1|39793.1|39798.1|39778.1|58
1617131400000|2021-03-30 19:10:00|39808.1|39788.1|39806.7|39786.7|39815.6|39795.6|39803.1|39783.1|42
1617131700000|2021-03-30 19:15:00|39808.1|39788.1|39823.1|39803.1|39823.1|39803.1|39805.6|39785.6|53
1617132000000|2021-03-30 19:20:00|39821.7|39801.7|39828.1|39808.1|39828.1|39808.1|39818.1|39798.1|36
1617132300000|2021-03-30 19:25:00|39827|39807|39819.5|39799.5|39828.1|39808.1|39818.1|39798.1|26
1617132600000|2021-03-30 19:30:00|39818.1|39798.1|39808.1|39788.1|39823.1|39803.1|39808.1|39788.1|76
1617132900000|2021-03-30 19:35:00|39805.6|39785.6|39796.7|39776.7|39808.1|39788.1|39788.1|39768.1|99
1617133200000|2021-03-30 19:40:00|39797.9|39777.9|39800.6|39780.6|39823.1|39803.1|39796.7|39776.7|325
1617133500000|2021-03-30 19:45:00|39803.1|39783.1|39808.1|39788.1|39818.1|39798.1|39801.7|39781.7|348
1617133800000|2021-03-30 19:50:00|39805.4|39785.4|39783.1|39763.1|39805.4|39785.4|39779.2|39759.2|57
1617134100000|2021-03-30 19:55:00|39780.6|39760.6|39817.9|39797.9|39817.9|39797.9|39764.2|39744.2|88
1617134400000|2021-03-30 20:00:00|39819.2|39799.2|39793.1|39773.1|39819.2|39799.2|39785.6|39765.6|37
1617134700000|2021-03-30 20:05:00|39792|39772|39796.7|39776.7|39798.1|39778.1|39788.1|39768.1|53
1617135000000|2021-03-30 20:10:00|39798.1|39778.1|39804.5|39784.5|39808.1|39788.1|39793.1|39773.1|21
1617135300000|2021-03-30 20:15:00|39807|39787|39799.5|39779.5|39807|39787|39799.5|39779.5|13
1617135600000|2021-03-30 20:20:00|39800.9|39780.9|39798.1|39778.1|39803.1|39783.1|39798.1|39778.1|29
1617135900000|2021-03-30 20:25:00|39802|39782|39799.3|39779.3|39810.6|39790.6|39798.1|39778.1|34
1617136200000|2021-03-30 20:30:00|39803.1|39783.1|39803.1|39783.1|39803.1|39783.1|39796.8|39776.8|26
1617136500000|2021-03-30 20:35:00|39802|39782|39798.1|39778.1|39803.1|39783.1|39795.6|39775.6|22
1617136800000|2021-03-30 20:40:00|39803.1|39783.1|39803.1|39783.1|39804.3|39784.3|39802|39782|16
1617137100000|2021-03-30 20:45:00|39800.6|39780.6|39798.1|39778.1|39810.6|39790.6|39795.6|39775.6|47
1617137400000|2021-03-30 20:50:00|39797|39777|39811.8|39791.8|39811.8|39791.8|39794.3|39774.3|16
1617137700000|2021-03-30 20:55:00|39809.3|39789.3|39809.3|39789.3|39814.3|39794.3|39801.8|39781.8|34
1617141600000|2021-03-30 22:00:00|39785.4|39765.4|39830.7|39810.7|39850.7|39830.7|39785.4|39765.4|94
1617141900000|2021-03-30 22:05:00|39828.2|39808.2|39810.7|39790.7|39830.7|39810.7|39801.8|39781.8|66
1617142200000|2021-03-30 22:10:00|39811.8|39791.8|39817.1|39797.1|39823.2|39803.2|39808.2|39788.2|16
1617142500000|2021-03-30 22:15:00|39818.2|39798.2|39815.7|39795.7|39828.2|39808.2|39813.2|39793.2|29
1617142800000|2021-03-30 22:20:00|39818.2|39798.2|39826.8|39806.8|39826.8|39806.8|39815.7|39795.7|28
1617143100000|2021-03-30 22:25:00|39825.7|39805.7|39835.7|39815.7|39839.6|39819.6|39825.7|39805.7|31
1617143400000|2021-03-30 22:30:00|39833.2|39813.2|39840.7|39820.7|39845.7|39825.7|39832.1|39812.1|40
1617143700000|2021-03-30 22:35:00|39839.3|39819.3|39854.3|39834.3|39855.7|39835.7|39835.7|39815.7|38
1617144000000|2021-03-30 22:40:00|39855.7|39835.7|39845.7|39825.7|39858.2|39838.2|39842.1|39822.1|23
1617144300000|2021-03-30 22:45:00|39844.6|39824.6|39848.2|39828.2|39853.2|39833.2|39843.2|39823.2|34
1617144600000|2021-03-30 22:50:00|39847.1|39827.1|39835.7|39815.7|39848.2|39828.2|39828.2|39808.2|19
1617144900000|2021-03-30 22:55:00|39838.2|39818.2|39838.2|39818.2|39843.2|39823.2|39833.2|39813.2|19
1617145200000|2021-03-30 23:00:00|39839.3|39819.3|39823.2|39803.2|39840.7|39820.7|39820.7|39800.7|43
1617145500000|2021-03-30 23:05:00|39824.3|39804.3|39832.1|39812.1|39838.2|39818.2|39823.2|39803.2|27
1617145800000|2021-03-30 23:10:00|39833.2|39813.2|39833.2|39813.2|39843.2|39823.2|39829.6|39809.6|18
1617146100000|2021-03-30 23:15:00|39834.6|39814.6|39840.7|39820.7|39845.7|39825.7|39832.1|39812.1|22
1617146400000|2021-03-30 23:20:00|39838.2|39818.2|39853.2|39833.2|39855.7|39835.7|39833.2|39813.2|26
1617146700000|2021-03-30 23:25:00|39854.6|39834.6|39873.2|39853.2|39873.2|39853.2|39854.6|39834.6|42
1617147000000|2021-03-30 23:30:00|39875.4|39855.4|39893.2|39873.2|39911.8|39891.8|39875.4|39855.4|77
1617147300000|2021-03-30 23:35:00|39895.7|39875.7|39885.7|39865.7|39895.7|39875.7|39873.2|39853.2|33
1617147600000|2021-03-30 23:40:00|39888.2|39868.2|39895.7|39875.7|39898.2|39878.2|39885.7|39865.7|12
1617147900000|2021-03-30 23:45:00|39894.3|39874.3|39880.7|39860.7|39908.2|39888.2|39877.1|39857.1|58
1617148200000|2021-03-30 23:50:00|39886.8|39866.8|39860.7|39840.7|39897.1|39877.1|39860.7|39840.7|57
1617148500000|2021-03-30 23:55:00|39863.2|39843.2|39863.2|39843.2|39870.7|39850.7|39850.7|39830.7|33
1617148800000|2021-03-31 00:00:00|39868.2|39848.2|39875.7|39855.7|39893.2|39873.2|39860.7|39840.7|77
1617149100000|2021-03-31 00:05:00|39873.2|39853.2|39873.2|39853.2|39878.2|39858.2|39865.7|39845.7|30
1617149400000|2021-03-31 00:10:00|39870.7|39850.7|39871.8|39851.8|39873.2|39853.2|39859.3|39839.3|46
1617149700000|2021-03-31 00:15:00|39873.2|39853.2|39863.2|39843.2|39875.7|39855.7|39853.2|39833.2|34
1617150000000|2021-03-31 00:20:00|39864.6|39844.6|39893.2|39873.2|39898.2|39878.2|39864.6|39844.6|35
1617150300000|2021-03-31 00:25:00|39892.1|39872.1|39885.7|39865.7|39901|39881|39885.7|39865.7|42
1617150600000|2021-03-31 00:30:00|39883.2|39863.2|39922.1|39902.1|39928.2|39908.2|39883.2|39863.2|75
1617150900000|2021-03-31 00:35:00|39918.2|39898.2|39912.1|39892.1|39924.4|39904.4|39905.7|39885.7|71
1617151200000|2021-03-31 00:40:00|39913.2|39893.2|39913.2|39893.2|39922.1|39902.1|39913.2|39893.2|58
1617151500000|2021-03-31 00:45:00|39918.2|39898.2|39907.1|39887.1|39924.4|39904.4|39904.6|39884.6|63
1617151800000|2021-03-31 00:50:00|39908.2|39888.2|39898.2|39878.2|39908.2|39888.2|39888.2|39868.2|77
1617152100000|2021-03-31 00:55:00|39903.2|39883.2|39903.2|39883.2|39903.2|39883.2|39891|39871|67
1617152400000|2021-03-31 01:00:00|39902.1|39882.1|39908.3|39888.3|39959.6|39939.6|39897.1|39877.1|581
1617152700000|2021-03-31 01:05:00|39907.1|39887.1|39962.1|39942.1|39968.3|39948.3|39887.1|39867.1|267
1617153000000|2021-03-31 01:10:00|39958.3|39938.3|39955.8|39935.8|39968.3|39948.3|39939.6|39919.6|139
1617153300000|2021-03-31 01:15:00|39956.9|39936.9|39948.3|39928.3|39968.3|39948.3|39947.1|39927.1|152
1617153600000|2021-03-31 01:20:00|39947.1|39927.1|39911.9|39891.9|39947.1|39927.1|39903.3|39883.3|147
1617153900000|2021-03-31 01:25:00|39910.8|39890.8|39845.8|39825.8|39914.4|39894.4|39844.4|39824.4|203
1617154200000|2021-03-31 01:30:00|39848.3|39828.3|39810.8|39790.8|39856.9|39836.9|39796.9|39776.9|260
1617154500000|2021-03-31 01:35:00|39813.3|39793.3|39780.8|39760.8|39813.3|39793.3|39763.3|39743.3|237
1617154800000|2021-03-31 01:40:00|39778.3|39758.3|39704.4|39684.4|39793.3|39773.3|39700.8|39680.8|263
1617155100000|2021-03-31 01:45:00|39703.3|39683.3|39663.3|39643.3|39703.3|39683.3|39643.3|39623.3|459
1617155400000|2021-03-31 01:50:00|39664.4|39644.4|39724.4|39704.4|39743.3|39723.3|39650.8|39630.8|254
1617155700000|2021-03-31 01:55:00|39723.3|39703.3|39720.8|39700.8|39763.3|39743.3|39705.8|39685.8|160
1617156000000|2021-03-31 02:00:00|39718.3|39698.3|39735.8|39715.8|39738.3|39718.3|39690.8|39670.8|158
1617156300000|2021-03-31 02:05:00|39736.9|39716.9|39747.2|39727.2|39750.8|39730.8|39715.8|39695.8|142
1617156600000|2021-03-31 02:10:00|39745.8|39725.8|39683.3|39663.3|39768.3|39748.3|39678.3|39658.3|241
1617156900000|2021-03-31 02:15:00|39680.8|39660.8|39693.3|39673.3|39700.8|39680.8|39678.3|39658.3|86
1617157200000|2021-03-31 02:20:00|39695.8|39675.8|39663.3|39643.3|39695.8|39675.8|39648.3|39628.3|97
1617157500000|2021-03-31 02:25:00|39665.8|39645.8|39657.2|39637.2|39665.8|39645.8|39645.8|39625.8|75
1617157800000|2021-03-31 02:30:00|39655.8|39635.8|39608.3|39588.3|39663.3|39643.3|39608.3|39588.3|279
1617158100000|2021-03-31 02:35:00|39610.8|39590.8|39648|39628|39648|39628|39575.8|39555.8|305
1617158400000|2021-03-31 02:40:00|39649.1|39629.1|39628.3|39608.3|39650.5|39630.5|39589.7|39569.7|125
1617158700000|2021-03-31 02:45:00|39625.8|39605.8|39677.2|39657.2|39688.3|39668.3|39623.3|39603.3|171
1617159000000|2021-03-31 02:50:00|39678.3|39658.3|39663.3|39643.3|39678.3|39658.3|39643.3|39623.3|134
1617159300000|2021-03-31 02:55:00|39659.7|39639.7|39643.3|39623.3|39693.3|39673.3|39643.3|39623.3|121
1617159600000|2021-03-31 03:00:00|39642.2|39622.2|39702.2|39682.2|39708.3|39688.3|39623.3|39603.3|152
1617159900000|2021-03-31 03:05:00|39703.3|39683.3|39742.2|39722.2|39754.7|39734.7|39702.2|39682.2|284
1617160200000|2021-03-31 03:10:00|39743.3|39723.3|39745.8|39725.8|39753.3|39733.3|39713.3|39693.3|141
1617160500000|2021-03-31 03:15:00|39743.3|39723.3|39755.8|39735.8|39760.8|39740.8|39738.3|39718.3|113
1617160800000|2021-03-31 03:20:00|39757.2|39737.2|39778.3|39758.3|39778.3|39758.3|39753.3|39733.3|123
1617161100000|2021-03-31 03:25:00|39777.2|39757.2|39853.3|39833.3|39864.7|39844.7|39777.2|39757.2|357
1617161400000|2021-03-31 03:30:00|39852.2|39832.2|39834.4|39814.4|39852.2|39832.2|39833.3|39813.3|64
1617161700000|2021-03-31 03:35:00|39833.3|39813.3|39828.3|39808.3|39835.8|39815.8|39823.3|39803.3|60
1617162000000|2021-03-31 03:40:00|39825.8|39805.8|39848.3|39828.3|39855.8|39835.8|39823.3|39803.3|74
1617162300000|2021-03-31 03:45:00|39850.8|39830.8|39828.3|39808.3|39850.8|39830.8|39827.2|39807.2|38
1617162600000|2021-03-31 03:50:00|39829.4|39809.4|39820.8|39800.8|39829.4|39809.4|39814.4|39794.4|60
1617162900000|2021-03-31 03:55:00|39819.7|39799.7|39828.3|39808.3|39838.3|39818.3|39814.4|39794.4|30
1617163200000|2021-03-31 04:00:00|39830.8|39810.8|39823.3|39803.3|39835.8|39815.8|39823.3|39803.3|45
1617163500000|2021-03-31 04:05:00|39825.8|39805.8|39848.3|39828.3|39858.3|39838.3|39823.3|39803.3|54
1617163800000|2021-03-31 04:10:00|39845.8|39825.8|39848.3|39828.3|39858.3|39838.3|39845.8|39825.8|34
1617164100000|2021-03-31 04:15:00|39850.8|39830.8|39865.8|39845.8|39865.8|39845.8|39845.8|39825.8|38
1617164400000|2021-03-31 04:20:00|39864.7|39844.7|39845.8|39825.8|39870.8|39850.8|39845.8|39825.8|59
1617164700000|2021-03-31 04:25:00|39844.5|39824.5|39838.3|39818.3|39848.3|39828.3|39838.3|39818.3|69
1617165000000|2021-03-31 04:30:00|39835.8|39815.8|39833.3|39813.3|39835.8|39815.8|39825.8|39805.8|29
1617165300000|2021-03-31 04:35:00|39835.8|39815.8|39853.3|39833.3|39853.3|39833.3|39835.8|39815.8|25
1617165600000|2021-03-31 04:40:00|39852|39832|39860.8|39840.8|39860.8|39840.8|39843.3|39823.3|33
1617165900000|2021-03-31 04:45:00|39862|39842|39839.5|39819.5|39868.3|39848.3|39839.5|39819.5|46
1617166200000|2021-03-31 04:50:00|39838.4|39818.4|39824.7|39804.7|39843.4|39823.4|39823.4|39803.4|35
1617166500000|2021-03-31 04:55:00|39825.9|39805.9|39838.4|39818.4|39840.9|39820.9|39818.4|39798.4|47
1617166800000|2021-03-31 05:00:00|39835.9|39815.9|39800.9|39780.9|39835.9|39815.9|39798.4|39778.4|155
1617167100000|2021-03-31 05:05:00|39798.4|39778.4|39783.4|39763.4|39798.4|39778.4|39778.4|39758.4|125
1617167400000|2021-03-31 05:10:00|39780.9|39760.9|39779.8|39759.8|39800.9|39780.9|39775.9|39755.9|76
1617167700000|2021-03-31 05:15:00|39783.4|39763.4|39780.9|39760.9|39793.4|39773.4|39773.4|39753.4|66
1617168000000|2021-03-31 05:20:00|39783.4|39763.4|39819.8|39799.8|39825.9|39805.9|39783.4|39763.4|69
1617168300000|2021-03-31 05:25:00|39822.3|39802.3|39830.9|39810.9|39833.4|39813.4|39810.9|39790.9|64
1617168600000|2021-03-31 05:30:00|39832.3|39812.3|39915.9|39895.9|39920.9|39900.9|39814.5|39794.5|357
1617168900000|2021-03-31 05:35:00|39913.4|39893.4|39878.4|39858.4|39918.4|39898.4|39835.9|39815.9|254
1617169200000|2021-03-31 05:40:00|39880.9|39860.9|39828.4|39808.4|39883.4|39863.4|39825.9|39805.9|127
1617169500000|2021-03-31 05:45:00|39825.9|39805.9|39903.4|39883.4|39904.8|39884.8|39825.9|39805.9|135
1617169800000|2021-03-31 05:50:00|39904.5|39884.5|39875.9|39855.9|39905.9|39885.9|39873.4|39853.4|80
1617170100000|2021-03-31 05:55:00|39878.4|39858.4|39870.9|39850.9|39890.9|39870.9|39843.4|39823.4|97
1617170400000|2021-03-31 06:00:00|39868.4|39848.4|39840.9|39820.9|39878.4|39858.4|39835.9|39815.9|177
1617170700000|2021-03-31 06:05:00|39842.3|39822.3|39813.4|39793.4|39854.8|39834.8|39807.3|39787.3|193
1617171000000|2021-03-31 06:10:00|39810.9|39790.9|39818.4|39798.4|39828.4|39808.4|39803.4|39783.4|172
1617171300000|2021-03-31 06:15:00|39819.5|39799.5|39865.9|39845.9|39873.4|39853.4|39813.4|39793.4|134
1617171600000|2021-03-31 06:20:00|39863.4|39843.4|39860.9|39840.9|39888.4|39868.4|39844.8|39824.8|166
1617171900000|2021-03-31 06:25:00|39859.8|39839.8|39895.9|39875.9|39898.4|39878.4|39843.4|39823.4|97
1617172200000|2021-03-31 06:30:00|39897|39877|39912.3|39892.3|39935.9|39915.9|39894.8|39874.8|261
1617172500000|2021-03-31 06:35:00|39910.9|39890.9|39934.8|39914.8|39963.4|39943.4|39910.9|39890.9|234
1617172800000|2021-03-31 06:40:00|39933.4|39913.4|39928.4|39908.4|39955.9|39935.9|39919.5|39899.5|207
1617173100000|2021-03-31 06:45:00|39927|39907|39937.3|39917.3|39968.4|39948.4|39922|39902|209
1617173400000|2021-03-31 06:50:00|39933.4|39913.4|39914.8|39894.8|39948.4|39928.4|39910.9|39890.9|126
1617173700000|2021-03-31 06:55:00|39910.9|39890.9|39893.4|39873.4|39918.4|39898.4|39881.2|39861.2|181
1617174000000|2021-03-31 07:00:00|39895.9|39875.9|39987.3|39967.3|39993.4|39973.4|39893.4|39873.4|242
1617174300000|2021-03-31 07:05:00|39988.4|39968.4|39990.9|39970.9|39995.9|39975.9|39924.5|39904.5|105
1617174600000|2021-03-31 07:10:00|39993.4|39973.4|40018.4|39998.4|40019.5|39999.5|39983.4|39963.4|132
1617174900000|2021-03-31 07:15:00|40015.9|39995.9|40033.4|40013.4|40049.5|40029.5|40013.4|39993.4|234
1617175200000|2021-03-31 07:20:00|40030.9|40010.9|40063.4|40043.4|40073.4|40053.4|40029.8|40009.8|134
1617175500000|2021-03-31 07:25:00|40060.9|40040.9|40012.3|39992.3|40065.9|40045.9|40011.2|39991.2|119
1617175800000|2021-03-31 07:30:00|40013.4|39993.4|40030.9|40010.9|40035.9|40015.9|40000.9|39980.9|121
1617176100000|2021-03-31 07:35:00|40032|40012|40038.4|40018.4|40065.9|40045.9|40025.9|40005.9|112
1617176400000|2021-03-31 07:40:00|40037.3|40017.3|40048.4|40028.4|40048.4|40028.4|40015.9|39995.9|75
1617176700000|2021-03-31 07:45:00|40042.3|40022.3|40038.4|40018.4|40048.4|40028.4|40023.4|40003.4|99
1617177000000|2021-03-31 07:50:00|40039.5|40019.5|40039.5|40019.5|40053.4|40033.4|40033.4|40013.4|79
1617177300000|2021-03-31 07:55:00|40038.4|40018.4|40065.9|40045.9|40083.4|40063.4|40035.9|40015.9|230
1617177600000|2021-03-31 08:00:00|40068.4|40048.4|40098.1|40078.1|40105.9|40085.9|40065.9|40045.9|174
1617177900000|2021-03-31 08:05:00|40100.6|40080.6|40058.4|40038.4|40119.5|40099.5|40058.4|40038.4|236
1617178200000|2021-03-31 08:10:00|40057.3|40037.3|40050.9|40030.9|40060.7|40040.7|40038.4|40018.4|104
1617178500000|2021-03-31 08:15:00|40063.4|40043.4|40077.3|40057.3|40078.4|40058.4|40055.9|40035.9|88
1617178800000|2021-03-31 08:20:00|40075.9|40055.9|40035.9|40015.9|40080.9|40060.9|40035.9|40015.9|100
1617179100000|2021-03-31 08:25:00|40040.9|40020.9|40026|40006|40044.6|40024.6|40025.9|40005.9|94
1617179400000|2021-03-31 08:30:00|40027.1|40007.1|40009.6|39989.6|40027.3|40007.3|39994.6|39974.6|104
1617179700000|2021-03-31 08:35:00|40011|39991|40008.5|39988.5|40013.5|39993.5|39988.5|39968.5|145
1617180000000|2021-03-31 08:40:00|40012.4|39992.4|40042.4|40022.4|40047.1|40027.1|40012.4|39992.4|62
1617180300000|2021-03-31 08:45:00|40041|40021|40084.6|40064.6|40088.2|40068.2|40030.7|40010.7|76
1617180600000|2021-03-31 08:50:00|40083.5|40063.5|40113.5|40093.5|40115.7|40095.7|40083.5|40063.5|79
1617180900000|2021-03-31 08:55:00|40114.6|40094.6|40083.5|40063.5|40129.3|40109.3|40076|40056|106
1617181200000|2021-03-31 09:00:00|40088.5|40068.5|40073.5|40053.5|40088.5|40068.5|40056|40036|59
1617181500000|2021-03-31 09:05:00|40072.4|40052.4|40071|40051|40093.5|40073.5|40068.5|40048.5|36
1617181800000|2021-03-31 09:10:00|40066|40046|40078.5|40058.5|40101|40081|40066|40046|40
1617182100000|2021-03-31 09:15:00|40073.5|40053.5|40047.4|40027.4|40078.5|40058.5|40046|40026|52
1617182400000|2021-03-31 09:20:00|40046|40026|40068.5|40048.5|40073.5|40053.5|40041|40021|43
1617182700000|2021-03-31 09:25:00|40067.4|40047.4|40073.5|40053.5|40081|40061|40058.5|40038.5|25
1617183000000|2021-03-31 09:30:00|40076|40056|40057.4|40037.4|40083.5|40063.5|40033.5|40013.5|56
1617183300000|2021-03-31 09:35:00|40058.5|40038.5|40068.5|40048.5|40078.5|40058.5|40056|40036|47
1617183600000|2021-03-31 09:40:00|40071|40051|40043.5|40023.5|40086|40066|40043.5|40023.5|46
1617183900000|2021-03-31 09:45:00|40041|40021|40038.5|40018.5|40046|40026|40014.9|39994.9|88
1617184200000|2021-03-31 09:50:00|40041|40021|40034.6|40014.6|40063.5|40043.5|40033.5|40013.5|37
1617184500000|2021-03-31 09:55:00|40033.5|40013.5|40018.5|39998.5|40051|40031|40011|39991|67
1617184800000|2021-03-31 10:00:00|40019.6|39999.6|40053.5|40033.5|40061|40041|40018.5|39998.5|74
1617185100000|2021-03-31 10:05:00|40054.9|40034.9|40083.5|40063.5|40088.5|40068.5|40054.9|40034.9|78
1617185400000|2021-03-31 10:10:00|40084.6|40064.6|40118.5|40098.5|40121|40101|40084.6|40064.6|89
1617185700000|2021-03-31 10:15:00|40121|40101|40108.5|40088.5|40137.1|40117.1|40103.5|40083.5|73
1617186000000|2021-03-31 10:20:00|40109.9|40089.9|40133.5|40113.5|40138.5|40118.5|40096|40076|78
1617186300000|2021-03-31 10:25:00|40129.9|40109.9|40118.5|40098.5|40132.1|40112.1|40118.5|40098.5|50
1617186600000|2021-03-31 10:30:00|40116|40096|40123.5|40103.5|40131|40111|40113.5|40093.5|49
1617186900000|2021-03-31 10:35:00|40124.6|40104.6|40091|40071|40128.5|40108.5|40091|40071|55
1617187200000|2021-03-31 10:40:00|40088.5|40068.5|40111|40091|40111|40091|40081|40061|49
1617187500000|2021-03-31 10:45:00|40109.9|40089.9|40083.5|40063.5|40111|40091|40073.5|40053.5|43
1617187800000|2021-03-31 10:50:00|40086|40066|40113.5|40093.5|40113.5|40093.5|40086|40066|27
1617188100000|2021-03-31 10:55:00|40111|40091|40103.5|40083.5|40128.5|40108.5|40103.5|40083.5|52
1617188400000|2021-03-31 11:00:00|40104.6|40084.6|40083.5|40063.5|40127.1|40107.1|40063.5|40043.5|117
1617188700000|2021-03-31 11:05:00|40086|40066|40118.5|40098.5|40121|40101|40066|40046|88
1617189000000|2021-03-31 11:10:00|40121|40101|40111|40091|40136|40116|40108.5|40088.5|71
1617189300000|2021-03-31 11:15:00|40113.5|40093.5|40108.5|40088.5|40121|40101|40106|40086|51
1617189600000|2021-03-31 11:20:00|40104.9|40084.9|40129.9|40109.9|40132.4|40112.4|40103.5|40083.5|88
1617189900000|2021-03-31 11:25:00|40131.3|40111.3|40170.7|40150.7|40175.7|40155.7|40128.5|40108.5|815
1617190200000|2021-03-31 11:30:00|40175.4|40155.4|40163.2|40143.2|40198.2|40178.2|40158.2|40138.2|262
1617190500000|2021-03-31 11:35:00|40164.6|40144.6|40133.2|40113.2|40168.2|40148.2|40128.2|40108.2|134
1617190800000|2021-03-31 11:40:00|40134.6|40114.6|40098.2|40078.2|40160.7|40140.7|40095.7|40075.7|117
1617191100000|2021-03-31 11:45:00|40100.7|40080.7|40108.2|40088.2|40118.2|40098.2|40099.6|40079.6|77
1617191400000|2021-03-31 11:50:00|40110.7|40090.7|40140.7|40120.7|40153.2|40133.2|40108.2|40088.2|117
1617191700000|2021-03-31 11:55:00|40135.7|40115.7|40120.7|40100.7|40135.7|40115.7|40120.7|40100.7|55
1617192000000|2021-03-31 12:00:00|40121.8|40101.8|40153.2|40133.2|40159.3|40139.3|40121.8|40101.8|129
1617192300000|2021-03-31 12:05:00|40152.1|40132.1|40124.3|40104.3|40155.7|40135.7|40124.3|40104.3|83
1617192600000|2021-03-31 12:10:00|40125.7|40105.7|40085.7|40065.7|40140.7|40120.7|40083.2|40063.2|226
1617192900000|2021-03-31 12:15:00|40083.2|40063.2|40114.7|40094.7|40118.2|40098.2|40075.7|40055.7|211
1617193200000|2021-03-31 12:20:00|40112.2|40092.2|40093.2|40073.2|40130.7|40110.7|40093.2|40073.2|142
1617193500000|2021-03-31 12:25:00|40094.7|40074.7|40129.7|40109.7|40139.3|40119.3|40093.2|40073.2|150
1617193800000|2021-03-31 12:30:00|40130.8|40110.8|40138.3|40118.3|40145.8|40125.8|40117.9|40097.9|421
1617194100000|2021-03-31 12:35:00|40135.8|40115.8|40132.2|40112.2|40145.8|40125.8|40125.8|40105.8|239
1617194400000|2021-03-31 12:40:00|40130.8|40110.8|40180.8|40160.8|40190.8|40170.8|40113.3|40093.3|182
1617194700000|2021-03-31 12:45:00|40182.2|40162.2|40129.7|40109.7|40190.8|40170.8|40128.6|40108.6|537
1617195000000|2021-03-31 12:50:00|40128.6|40108.6|40073.6|40053.6|40128.6|40108.6|40069.7|40049.7|248
1617195300000|2021-03-31 12:55:00|40077.2|40057.2|40063.3|40043.3|40077.2|40057.2|40053.6|40033.6|263
1617195600000|2021-03-31 13:00:00|40065.8|40045.8|40061.1|40041.1|40092.2|40072.2|40028.6|40008.6|785
1617195900000|2021-03-31 13:05:00|40063.6|40043.6|40048.6|40028.6|40073.6|40053.6|40026.1|40006.1|311
1617196200000|2021-03-31 13:10:00|40051.1|40031.1|39998.6|39978.6|40051.1|40031.1|39986.1|39966.1|414
1617196500000|2021-03-31 13:15:00|40001.1|39981.1|39987.5|39967.5|40011.1|39991.1|39958.9|39938.9|567
1617196800000|2021-03-31 13:20:00|39986.4|39966.4|39991.4|39971.4|40012.5|39992.5|39986.4|39966.4|278
1617197100000|2021-03-31 13:25:00|39990.3|39970.3|39999.7|39979.7|40016.1|39996.1|39961.1|39941.1|450
1617197400000|2021-03-31 13:30:00|40002.2|39982.2|40011.1|39991.1|40052.2|40032.2|39997.2|39977.2|619
1617197700000|2021-03-31 13:35:00|40013.6|39993.6|40013.6|39993.6|40039.7|40019.7|40002.5|39982.5|291
1617198000000|2021-03-31 13:40:00|40014.7|39994.7|39925|39905|40039.7|40019.7|39921.1|39901.1|449
1617198300000|2021-03-31 13:45:00|39923.6|39903.6|39938.6|39918.6|39942.2|39922.2|39879.7|39859.7|592
1617198600000|2021-03-31 13:50:00|39934.7|39914.7|39936.4|39916.4|39963.6|39943.6|39927.5|39907.5|361
1617198900000|2021-03-31 13:55:00|39938.9|39918.9|39963.6|39943.6|39993.6|39973.6|39937.5|39917.5|299
1617199200000|2021-03-31 14:00:00|39962.5|39942.5|39993.6|39973.6|40007.2|39987.2|39962.5|39942.5|424
1617199500000|2021-03-31 14:05:00|39990|39970|40032.2|40012.2|40043.6|40023.6|39984.7|39964.7|455
1617199800000|2021-03-31 14:10:00|40037.2|40017.2|40013.6|39993.6|40037.2|40017.2|40003.6|39983.6|282
1617200100000|2021-03-31 14:15:00|40016.1|39996.1|39996.1|39976.1|40033.6|40013.6|39996.1|39976.1|272
1617200400000|2021-03-31 14:20:00|39995|39975|39963.6|39943.6|39996.1|39976.1|39960|39940|307
1617200700000|2021-03-31 14:25:00|39962.5|39942.5|39972.5|39952.5|40004.4|39984.4|39962.5|39942.5|232
1617201000000|2021-03-31 14:30:00|39971.1|39951.1|40007.2|39987.2|40030|40010|39971.1|39951.1|371
1617201300000|2021-03-31 14:35:00|40006.1|39986.1|40033.6|40013.6|40046.1|40026.1|40006.1|39986.1|189
1617201600000|2021-03-31 14:40:00|40032.2|40012.2|40003.6|39983.6|40048.6|40028.6|39998.6|39978.6|171
1617201900000|2021-03-31 14:45:00|40006.1|39986.1|40089.7|40069.7|40090.8|40070.8|40004.7|39984.7|304
1617202200000|2021-03-31 14:50:00|40093.3|40073.3|40038.6|40018.6|40103.6|40083.6|40036.1|40016.1|364
1617202500000|2021-03-31 14:55:00|40036.1|40016.1|40028.6|40008.6|40090.8|40070.8|40028.6|40008.6|429
1617202800000|2021-03-31 15:00:00|40030|40010|40012.2|39992.2|40035.8|40015.8|40000|39980|308
1617203100000|2021-03-31 15:05:00|40014.7|39994.7|39983.6|39963.6|40017.2|39997.2|39976.4|39956.4|295
1617203400000|2021-03-31 15:10:00|39982.5|39962.5|40008.6|39988.6|40022.2|40002.2|39976.4|39956.4|202
1617203700000|2021-03-31 15:15:00|40007.5|39987.5|39988.6|39968.6|40014.7|39994.7|39980|39960|231
1617204000000|2021-03-31 15:20:00|39989.7|39969.7|39993.6|39973.6|40001.1|39981.1|39986.5|39966.5|169
1617204300000|2021-03-31 15:25:00|39992.5|39972.5|40005.4|39985.4|40024|40004|39987.5|39967.5|991
1617204600000|2021-03-31 15:30:00|40002.5|39982.5|39996.5|39976.5|40014|39994|39985.4|39965.4|282
1617204900000|2021-03-31 15:35:00|39997.6|39977.6|39977.9|39957.9|40001.5|39981.5|39976.5|39956.5|150
1617205200000|2021-03-31 15:40:00|39980.4|39960.4|39966.5|39946.5|39992.9|39972.9|39959|39939|226
1617205500000|2021-03-31 15:45:00|39965.4|39945.4|39896.1|39876.1|39966.5|39946.5|39886.5|39866.5|643
1617205800000|2021-03-31 15:50:00|39895.1|39875.1|39941.5|39921.5|39952.6|39932.6|39895.1|39875.1|281
1617206100000|2021-03-31 15:55:00|39940.4|39920.4|39876.8|39856.8|39940.4|39920.4|39869.3|39849.3|515
1617206400000|2021-03-31 16:00:00|39874.3|39854.3|39908.2|39888.2|39910.4|39890.4|39874.3|39854.3|264
1617206700000|2021-03-31 16:05:00|39909.3|39889.3|39939.3|39919.3|39959.3|39939.3|39901.8|39881.8|306
1617207000000|2021-03-31 16:10:00|39935.4|39915.4|39940.4|39920.4|39946.8|39926.8|39919.3|39899.3|235
1617207300000|2021-03-31 16:15:00|39937.9|39917.9|39946.5|39926.5|39946.5|39926.5|39914.3|39894.3|174
1617207600000|2021-03-31 16:20:00|39944|39924|39972.9|39952.9|39976.5|39956.5|39942.9|39922.9|235
1617207900000|2021-03-31 16:25:00|39977.9|39957.9|39969.3|39949.3|39982.9|39962.9|39965.4|39945.4|288
1617208200000|2021-03-31 16:30:00|39970.4|39950.4|40004.3|39984.3|40009.3|39989.3|39969.3|39949.3|244
1617208500000|2021-03-31 16:35:00|40005.7|39985.7|39992.9|39972.9|40009.3|39989.3|39992.9|39972.9|247
1617208800000|2021-03-31 16:40:00|39994.3|39974.3|39969.3|39949.3|39994.3|39974.3|39957.1|39937.1|236
1617209100000|2021-03-31 16:45:00|39966.8|39946.8|39969.3|39949.3|39974.3|39954.3|39948.2|39928.2|170
1617209400000|2021-03-31 16:50:00|39970.7|39950.7|39950.7|39930.7|39982.9|39962.9|39939.3|39919.3|316
1617209700000|2021-03-31 16:55:00|39951.8|39931.8|40000.7|39980.7|40009.3|39989.3|39943.2|39923.2|1129
1617210000000|2021-03-31 17:00:00|40002.9|39982.9|40049.3|40029.3|40049.3|40029.3|39999.3|39979.3|568
1617210300000|2021-03-31 17:05:00|40046.8|40026.8|40056.8|40036.8|40069.3|40049.3|40044.3|40024.3|137
1617210600000|2021-03-31 17:10:00|40059.3|40039.3|40117.9|40097.9|40117.9|40097.9|40059.3|40039.3|261
1617210900000|2021-03-31 17:15:00|40115.4|40095.4|40079.3|40059.3|40115.4|40095.4|40076.8|40056.8|164
1617211200000|2021-03-31 17:20:00|40076.8|40056.8|40089.3|40069.3|40094.3|40074.3|40069.3|40049.3|280
1617211500000|2021-03-31 17:25:00|40086.8|40066.8|40074.3|40054.3|40086.8|40066.8|40064.3|40044.3|219
1617211800000|2021-03-31 17:30:00|40071.8|40051.8|40057.9|40037.9|40074.3|40054.3|40056.5|40036.5|925
1617212100000|2021-03-31 17:35:00|40052.9|40032.9|40046.5|40026.5|40056.5|40036.5|40039|40019|381
1617212400000|2021-03-31 17:40:00|40049|40029|40030.1|40010.1|40051.5|40031.5|40028.7|40008.7|70
1617212700000|2021-03-31 17:45:00|40031.5|40011.5|40014|39994|40044|40024|40006.5|39986.5|151
1617213000000|2021-03-31 17:50:00|40015.1|39995.1|40041.5|40021.5|40041.5|40021.5|40014|39994|93
1617213300000|2021-03-31 17:55:00|40044|40024|40031.5|40011.5|40056.5|40036.5|40031.5|40011.5|68
1617213600000|2021-03-31 18:00:00|40030.4|40010.4|40007.6|39987.6|40030.4|40010.4|40001.5|39981.5|85
1617213900000|2021-03-31 18:05:00|40006.5|39986.5|39996.5|39976.5|40006.5|39986.5|39994|39974|80
1617214200000|2021-03-31 18:10:00|39994|39974|39966.5|39946.5|39994|39974|39965.5|39945.5|63
1617214500000|2021-03-31 18:15:00|39965.5|39945.5|39978|39958|39984|39964|39965.5|39945.5|52
1617214800000|2021-03-31 18:20:00|39975.5|39955.5|39966.5|39946.5|39981.5|39961.5|39966.5|39946.5|43
1617215100000|2021-03-31 18:25:00|39964|39944|39971.5|39951.5|39989|39969|39964|39944|42
1617215400000|2021-03-31 18:30:00|39969|39949|39968|39948|39974.1|39954.1|39961.5|39941.5|36
1617215700000|2021-03-31 18:35:00|39966.6|39946.6|39946.6|39926.6|39966.6|39946.6|39944.1|39924.1|49
1617216000000|2021-03-31 18:40:00|39949.1|39929.1|39941.6|39921.6|39949.1|39929.1|39909.1|39889.1|87
1617216300000|2021-03-31 18:45:00|39942.6|39922.6|39929.1|39909.1|39949.1|39929.1|39925.1|39905.1|44
1617216600000|2021-03-31 18:50:00|39928|39908|39931.6|39911.6|39936.6|39916.6|39924.1|39904.1|26
1617216900000|2021-03-31 18:55:00|39932.6|39912.6|39924.1|39904.1|39944.1|39924.1|39924.1|39904.1|36
1617217200000|2021-03-31 19:00:00|39923|39903|39939.1|39919.1|39941.6|39921.6|39923|39903|46
1617217500000|2021-03-31 19:05:00|39935.5|39915.5|39942.7|39922.7|39942.7|39922.7|39925.5|39905.5|48
1617217800000|2021-03-31 19:10:00|39945.2|39925.2|39949.1|39929.1|39954.1|39934.1|39941.6|39921.6|31
1617218100000|2021-03-31 19:15:00|39951.6|39931.6|39956.6|39936.6|39974.1|39954.1|39951.6|39931.6|53
1617218400000|2021-03-31 19:20:00|39954.1|39934.1|39946.6|39926.6|39960.2|39940.2|39946.6|39926.6|22
1617218700000|2021-03-31 19:25:00|39943.7|39923.7|39941.6|39921.6|39946.6|39926.6|39941.6|39921.6|22
1617219000000|2021-03-31 19:30:00|39939.4|39919.4|39934.1|39914.1|39939.4|39919.4|39931.9|39911.9|18
1617219300000|2021-03-31 19:35:00|39936.6|39916.6|39906.6|39886.6|39936.6|39916.6|39900.5|39880.5|92
1617219600000|2021-03-31 19:40:00|39905.5|39885.5|39874.1|39854.1|39905.5|39885.5|39869.1|39849.1|159
1617219900000|2021-03-31 19:45:00|39871.6|39851.6|39886.6|39866.6|39889.1|39869.1|39869.1|39849.1|61
1617220200000|2021-03-31 19:50:00|39888|39868|39896.6|39876.6|39904.1|39884.1|39888|39868|42
1617220500000|2021-03-31 19:55:00|39893.8|39873.8|39879.1|39859.1|39894.1|39874.1|39876.6|39856.6|76
1617220800000|2021-03-31 20:00:00|39880.2|39860.2|39876.6|39856.6|39900.5|39880.5|39874.1|39854.1|60
1617221100000|2021-03-31 20:05:00|39874.1|39854.1|39871.6|39851.6|39874.1|39854.1|39869.1|39849.1|32
1617221400000|2021-03-31 20:10:00|39869.1|39849.1|39874.1|39854.1|39874.1|39854.1|39869.1|39849.1|31
1617221700000|2021-03-31 20:15:00|39875.2|39855.2|39874.1|39854.1|39875.2|39855.2|39871.6|39851.6|12
1617222000000|2021-03-31 20:20:00|39876.6|39856.6|39884.1|39864.1|39884.1|39864.1|39876.6|39856.6|16
1617222300000|2021-03-31 20:25:00|39885.2|39865.2|39876.6|39856.6|39886.6|39866.6|39876.6|39856.6|20
1617222600000|2021-03-31 20:30:00|39875.5|39855.5|39866.6|39846.6|39879.1|39859.1|39864.1|39844.1|36
1617222900000|2021-03-31 20:35:00|39869.1|39849.1|39866.6|39846.6|39869.1|39849.1|39863|39843|36
1617223200000|2021-03-31 20:40:00|39868|39848|39869.1|39849.1|39869.1|39849.1|39866.6|39846.6|20
1617223500000|2021-03-31 20:45:00|39870.2|39850.2|39859.1|39839.1|39871.6|39851.6|39859.1|39839.1|60
1617223800000|2021-03-31 20:50:00|39858|39838|39866.6|39846.6|39871.6|39851.6|39856.6|39836.6|42
1617224100000|2021-03-31 20:55:00|39865.2|39845.2|39869.1|39849.1|39869.1|39849.1|39855.5|39835.5|56
1617228000000|2021-03-31 22:00:00|39869.2|39849.2|39896.7|39876.7|39900.2|39880.2|39869.2|39849.2|102
1617228300000|2021-03-31 22:05:00|39894.2|39874.2|39896.7|39876.7|39900.2|39880.2|39891.7|39871.7|24
1617228600000|2021-03-31 22:10:00|39898.1|39878.1|39906.7|39886.7|39908.1|39888.1|39896.7|39876.7|25
1617228900000|2021-03-31 22:15:00|39904.2|39884.2|39906.7|39886.7|39906.7|39886.7|39894.2|39874.2|21
1617229200000|2021-03-31 22:20:00|39916.7|39896.7|39909.2|39889.2|39921.7|39901.7|39909.2|39889.2|29
1617229500000|2021-03-31 22:25:00|39908.1|39888.1|39919.2|39899.2|39920.6|39900.6|39907|39887|22
1617229800000|2021-03-31 22:30:00|39916.7|39896.7|39915.6|39895.6|39919.2|39899.2|39909.2|39889.2|31
1617230100000|2021-03-31 22:35:00|39916.7|39896.7|39916.7|39896.7|39916.7|39896.7|39909.2|39889.2|11
1617230400000|2021-03-31 22:40:00|39915.6|39895.6|39914.2|39894.2|39916.7|39896.7|39910.6|39890.6|14
1617230700000|2021-03-31 22:45:00|39911.7|39891.7|39911.7|39891.7|39914.2|39894.2|39911.7|39891.7|10
1617231000000|2021-03-31 22:50:00|39906.7|39886.7|39891.7|39871.7|39906.7|39886.7|39891.7|39871.7|28
1617231300000|2021-03-31 22:55:00|39893.1|39873.1|39906.7|39886.7|39910.6|39890.6|39891.7|39871.7|46
1617231600000|2021-03-31 23:00:00|39907.8|39887.8|39901.7|39881.7|39907.8|39887.8|39892.8|39872.8|24
1617231900000|2021-03-31 23:05:00|39899.2|39879.2|39911.7|39891.7|39914.2|39894.2|39894.2|39874.2|34
1617232200000|2021-03-31 23:10:00|39909.2|39889.2|39904.2|39884.2|39911.7|39891.7|39894.2|39874.2|29
1617232500000|2021-03-31 23:15:00|39902.8|39882.8|39895.3|39875.3|39903.1|39883.1|39891.7|39871.7|26
1617232800000|2021-03-31 23:20:00|39896.7|39876.7|39895.3|39875.3|39896.7|39876.7|39891.7|39871.7|32
1617233100000|2021-03-31 23:25:00|39893.9|39873.9|39881.7|39861.7|39893.9|39873.9|39876.7|39856.7|45
1617233400000|2021-03-31 23:30:00|39880.3|39860.3|39891.7|39871.7|39896.7|39876.7|39877.8|39857.8|18
1617233700000|2021-03-31 23:35:00|39892.8|39872.8|39911.7|39891.7|39911.7|39891.7|39891.7|39871.7|30
1617234000000|2021-03-31 23:40:00|39914.2|39894.2|39928.9|39908.9|39928.9|39908.9|39914.2|39894.2|48
1617234300000|2021-03-31 23:45:00|39926.4|39906.4|39916.7|39896.7|39926.4|39906.4|39914.2|39894.2|41
1617234600000|2021-03-31 23:50:00|39914.2|39894.2|39920.3|39900.3|39921.7|39901.7|39911.7|39891.7|25
1617234900000|2021-03-31 23:55:00|39919.2|39899.2|39896.7|39876.7|39921.7|39901.7|39896.7|39876.7|39
1617235200000|2021-04-01 00:00:00|39891.7|39871.7|39876.7|39856.7|39915.3|39895.3|39864.2|39844.2|121
1617235500000|2021-04-01 00:05:00|39874.2|39854.2|39862.8|39842.8|39876.7|39856.7|39819.2|39799.2|136
1617235800000|2021-04-01 00:10:00|39863.9|39843.9|39862.8|39842.8|39879.2|39859.2|39841.7|39821.7|78
1617236100000|2021-04-01 00:15:00|39864.2|39844.2|39871.7|39851.7|39878.2|39858.2|39861.7|39841.7|53
1617236400000|2021-04-01 00:20:00|39874.2|39854.2|39836.7|39816.7|39874.2|39854.2|39818.2|39798.2|90
1617236700000|2021-04-01 00:25:00|39837.8|39817.8|39846.7|39826.7|39850.3|39830.3|39824.2|39804.2|54
1617237000000|2021-04-01 00:30:00|39845.7|39825.7|39874.2|39854.2|39874.2|39854.2|39836.7|39816.7|46
1617237300000|2021-04-01 00:35:00|39871.7|39851.7|39871.7|39851.7|39881.7|39861.7|39867.8|39847.8|44
1617237600000|2021-04-01 00:40:00|39870.3|39850.3|39874.2|39854.2|39879.2|39859.2|39857.8|39837.8|41
1617237900000|2021-04-01 00:45:00|39876.7|39856.7|39864.2|39844.2|39877.8|39857.8|39863.2|39843.2|30
1617238200000|2021-04-01 00:50:00|39865.3|39845.3|39896.7|39876.7|39896.7|39876.7|39861.7|39841.7|64
1617238500000|2021-04-01 00:55:00|39898.9|39878.9|39926.7|39906.7|39926.7|39906.7|39895.7|39875.7|98
1617238800000|2021-04-01 01:00:00|39925.3|39905.3|39880.7|39860.7|39941.7|39921.7|39880.7|39860.7|369
1617239100000|2021-04-01 01:05:00|39879.2|39859.2|39879.3|39859.3|39898.2|39878.2|39871.8|39851.8|138
1617239400000|2021-04-01 01:10:00|39876.8|39856.8|39894.3|39874.3|39906.8|39886.8|39874.3|39854.3|111
1617239700000|2021-04-01 01:15:00|39895.3|39875.3|39906.8|39886.8|39911.8|39891.8|39884.3|39864.3|96
1617240000000|2021-04-01 01:20:00|39907.8|39887.8|39934.3|39914.3|39941.8|39921.8|39906.8|39886.8|84
1617240300000|2021-04-01 01:25:00|39936.8|39916.8|39919.3|39899.3|39947.8|39927.8|39919.3|39899.3|121
1617240600000|2021-04-01 01:30:00|39920.3|39900.3|39891.8|39871.8|39921.8|39901.8|39886.8|39866.8|178
1617240900000|2021-04-01 01:35:00|39889.3|39869.3|39951.8|39931.8|39956.8|39936.8|39889.3|39869.3|170
1617241200000|2021-04-01 01:40:00|39956.8|39936.8|40056.8|40036.8|40074.3|40054.3|39954.3|39934.3|637
1617241500000|2021-04-01 01:45:00|40055.7|40035.7|40011.8|39991.8|40055.7|40035.7|40001.8|39981.8|224
1617241800000|2021-04-01 01:50:00|40015.7|39995.7|39989.3|39969.3|40015.7|39995.7|39972.8|39952.8|110
1617242100000|2021-04-01 01:55:00|39991.8|39971.8|40049.3|40029.3|40056.8|40036.8|39991.8|39971.8|179
1617242400000|2021-04-01 02:00:00|40046.8|40026.8|40016.8|39996.8|40071.8|40051.8|40014.3|39994.3|164
1617242700000|2021-04-01 02:05:00|40018.2|39998.2|39986.8|39966.8|40031.8|40011.8|39981.8|39961.8|171
1617243000000|2021-04-01 02:10:00|39989.3|39969.3|39969.3|39949.3|40002.9|39982.9|39958.2|39938.2|138
1617243300000|2021-04-01 02:15:00|39970.7|39950.7|39951.8|39931.8|39986.8|39966.8|39948.2|39928.2|84
1617243600000|2021-04-01 02:20:00|39952.9|39932.9|39949.3|39929.3|39971.8|39951.8|39929.3|39909.3|82
1617243900000|2021-04-01 02:25:00|39946.8|39926.8|39929.7|39909.7|39946.8|39926.8|39921.8|39901.8|88
1617244200000|2021-04-01 02:30:00|39926.8|39906.8|39859.3|39839.3|39926.8|39906.8|39852.9|39832.9|371
1617244500000|2021-04-01 02:35:00|39857.9|39837.9|39791.8|39771.8|39866.8|39846.8|39776.8|39756.8|351
1617244800000|2021-04-01 02:40:00|39794.3|39774.3|39806.8|39786.8|39806.8|39786.8|39759.3|39739.3|184
1617245100000|2021-04-01 02:45:00|39804.3|39784.3|39836.8|39816.8|39841.8|39821.8|39801.8|39781.8|154
1617245400000|2021-04-01 02:50:00|39835.7|39815.7|39806.8|39786.8|39835.7|39815.7|39779.3|39759.3|139
1617245700000|2021-04-01 02:55:00|39804.3|39784.3|39834.3|39814.3|39834.3|39814.3|39771.8|39751.8|142
1617246000000|2021-04-01 03:00:00|39835.4|39815.4|39844.3|39824.3|39856.8|39836.8|39816.8|39796.8|182
1617246300000|2021-04-01 03:05:00|39845.7|39825.7|39819.3|39799.3|39857.9|39837.9|39809.3|39789.3|117
1617246600000|2021-04-01 03:10:00|39820.4|39800.4|39791.8|39771.8|39827.9|39807.9|39779.3|39759.3|123
1617246900000|2021-04-01 03:15:00|39789.3|39769.3|39824.3|39804.3|39824.3|39804.3|39781.8|39761.8|106
1617247200000|2021-04-01 03:20:00|39825.4|39805.4|39830.8|39810.8|39830.8|39810.8|39791.8|39771.8|90
1617247500000|2021-04-01 03:25:00|39829.3|39809.3|39826.8|39806.8|39831.8|39811.8|39798.3|39778.3|77
1617247800000|2021-04-01 03:30:00|39824.3|39804.3|39821.8|39801.8|39831.8|39811.8|39811.8|39791.8|64
1617248100000|2021-04-01 03:35:00|39819.3|39799.3|39811.8|39791.8|39837.5|39817.5|39796.8|39776.8|62
1617248400000|2021-04-01 03:40:00|39813.3|39793.3|39806.8|39786.8|39821.8|39801.8|39804.3|39784.3|25
1617248700000|2021-04-01 03:45:00|39805.4|39785.4|39801.8|39781.8|39806.8|39786.8|39793.3|39773.3|20
1617249000000|2021-04-01 03:50:00|39798.3|39778.3|39799.3|39779.3|39806.8|39786.8|39791.8|39771.8|54
1617249300000|2021-04-01 03:55:00|39798.3|39778.3|39776.8|39756.8|39798.3|39778.3|39776.8|39756.8|38
1617249600000|2021-04-01 04:00:00|39771.8|39751.8|39770.4|39750.4|39776.8|39756.8|39761.8|39741.8|62
1617249900000|2021-04-01 04:05:00|39774.3|39754.3|39781.8|39761.8|39781.8|39761.8|39770.4|39750.4|39
1617250200000|2021-04-01 04:10:00|39782.9|39762.9|39763.3|39743.3|39784.3|39764.3|39748.3|39728.3|97
1617250500000|2021-04-01 04:15:00|39764.3|39744.3|39766.8|39746.8|39767.9|39747.9|39761.8|39741.8|28
1617250800000|2021-04-01 04:20:00|39767.9|39747.9|39771.9|39751.9|39795.4|39775.4|39767.9|39747.9|49
1617251100000|2021-04-01 04:25:00|39776.9|39756.9|39775.8|39755.8|39781.9|39761.9|39766.9|39746.9|40
1617251400000|2021-04-01 04:30:00|39773.3|39753.3|39775.8|39755.8|39781.9|39761.9|39765.8|39745.8|42
1617251700000|2021-04-01 04:35:00|39773.3|39753.3|39786.9|39766.9|39794.4|39774.4|39773.3|39753.3|57
1617252000000|2021-04-01 04:40:00|39785.8|39765.8|39768.3|39748.3|39785.8|39765.8|39763.3|39743.3|64
1617252300000|2021-04-01 04:45:00|39763.3|39743.3|39731.9|39711.9|39778.3|39758.3|39726.9|39706.9|113
1617252600000|2021-04-01 04:50:00|39730.8|39710.8|39684.7|39664.7|39740.8|39720.8|39672.2|39652.2|280
1617252900000|2021-04-01 04:55:00|39683.3|39663.3|39684.7|39664.7|39689.7|39669.7|39647.2|39627.2|141
1617253200000|2021-04-01 05:00:00|39677.2|39657.2|39677.2|39657.2|39694.7|39674.7|39654.7|39634.7|80
1617253500000|2021-04-01 05:05:00|39674.7|39654.7|39658.7|39638.7|39677.2|39657.2|39638.7|39618.7|165
1617253800000|2021-04-01 05:10:00|39656.2|39636.2|39655.1|39635.1|39664.7|39644.7|39641.2|39621.2|86
1617254100000|2021-04-01 05:15:00|39653.7|39633.7|39671.2|39651.2|39674.7|39654.7|39653.7|39633.7|59
1617254400000|2021-04-01 05:20:00|39669.7|39649.7|39659.7|39639.7|39675.8|39655.8|39651.2|39631.2|84
1617254700000|2021-04-01 05:25:00|39657.2|39637.2|39658.7|39638.7|39664.8|39644.8|39641.2|39621.2|106
1617255000000|2021-04-01 05:30:00|39659.8|39639.8|39673.7|39653.7|39683.7|39663.7|39638.3|39618.3|385
1617255300000|2021-04-01 05:35:00|39672.6|39652.6|39718.7|39698.7|39719.8|39699.8|39662.6|39642.6|238
1617255600000|2021-04-01 05:40:00|39716.2|39696.2|39784.8|39764.8|39799.8|39779.8|39704.8|39684.8|472
1617255900000|2021-04-01 05:45:00|39783.7|39763.7|39751.2|39731.2|39799.8|39779.8|39749.8|39729.8|264
1617256200000|2021-04-01 05:50:00|39753.7|39733.7|39766.2|39746.2|39768.7|39748.7|39742.3|39722.3|119
1617256500000|2021-04-01 05:55:00|39764.8|39744.8|39713.7|39693.7|39768.7|39748.7|39692.3|39672.3|158
1617256800000|2021-04-01 06:00:00|39712.3|39692.3|39664.8|39644.8|39725.1|39705.1|39659.8|39639.8|278
1617257100000|2021-04-01 06:05:00|39667.3|39647.3|39687.3|39667.3|39708.3|39688.3|39664.8|39644.8|167
1617257400000|2021-04-01 06:10:00|39684.8|39664.8|39635.8|39615.8|39709.8|39689.8|39635.8|39615.8|289
1617257700000|2021-04-01 06:15:00|39634.8|39614.8|39642.3|39622.3|39657.3|39637.3|39616.2|39596.2|385
1617258000000|2021-04-01 06:20:00|39644.8|39624.8|39689.8|39669.8|39694.8|39674.8|39623.7|39603.7|137
1617258300000|2021-04-01 06:25:00|39687.3|39667.3|39677.3|39657.3|39694.8|39674.8|39662.3|39642.3|112
1617258600000|2021-04-01 06:30:00|39676.2|39656.2|39684.8|39664.8|39697.3|39677.3|39659.8|39639.8|243
1617258900000|2021-04-01 06:35:00|39685.9|39665.9|39619.8|39599.8|39699.8|39679.8|39589.8|39569.8|369
1617259200000|2021-04-01 06:40:00|39617.3|39597.3|39604.8|39584.8|39674.8|39654.8|39599.8|39579.8|312
1617259500000|2021-04-01 06:45:00|39596.2|39576.2|39580.9|39560.9|39604.8|39584.8|39569.8|39549.8|318
1617259800000|2021-04-01 06:50:00|39579.8|39559.8|39514.8|39494.8|39584.8|39564.8|39487.3|39467.3|591
1617260100000|2021-04-01 06:55:00|39515.9|39495.9|39502.3|39482.3|39532.3|39512.3|39476.2|39456.2|379
1617260400000|2021-04-01 07:00:00|39499.8|39479.8|39583.7|39563.7|39584.8|39564.8|39492.3|39472.3|285
1617260700000|2021-04-01 07:05:00|39584.8|39564.8|39567.3|39547.3|39599.8|39579.8|39547.7|39527.7|142
1617261000000|2021-04-01 07:10:00|39568.7|39548.7|39594.8|39574.8|39619.8|39599.8|39555.6|39535.6|255
1617261300000|2021-04-01 07:15:00|39593.7|39573.7|39542.3|39522.3|39593.7|39573.7|39536.3|39516.3|162
1617261600000|2021-04-01 07:20:00|39543.4|39523.4|39554.8|39534.8|39557.7|39537.7|39537.3|39517.3|92
1617261900000|2021-04-01 07:25:00|39557.3|39537.3|39544.8|39524.8|39574.8|39554.8|39544.8|39524.8|107
1617262200000|2021-04-01 07:30:00|39547.3|39527.3|39622.3|39602.3|39622.3|39602.3|39530.9|39510.9|144
1617262500000|2021-04-01 07:35:00|39619.8|39599.8|39640.9|39620.9|39664.8|39644.8|39600.9|39580.9|192
1617262800000|2021-04-01 07:40:00|39639.8|39619.8|39689.8|39669.8|39707.3|39687.3|39639.8|39619.8|222
1617263100000|2021-04-01 07:45:00|39690.9|39670.9|39688.4|39668.4|39738.4|39718.4|39682.3|39662.3|264
1617263400000|2021-04-01 07:50:00|39689.8|39669.8|39699.8|39679.8|39699.8|39679.8|39682.3|39662.3|73
1617263700000|2021-04-01 07:55:00|39703.4|39683.4|39760.9|39740.9|39767.3|39747.3|39691.3|39671.3|163
1617264000000|2021-04-01 08:00:00|39764.8|39744.8|39803.4|39783.4|39804.5|39784.5|39707.3|39687.3|295
1617264300000|2021-04-01 08:05:00|39804.5|39784.5|39734.8|39714.8|39812.3|39792.3|39734.8|39714.8|170
1617264600000|2021-04-01 08:10:00|39733.8|39713.8|39719.8|39699.8|39764.8|39744.8|39717.3|39697.3|133
1617264900000|2021-04-01 08:15:00|39720.9|39700.9|39744.8|39724.8|39749.8|39729.8|39707.3|39687.3|64
1617265200000|2021-04-01 08:20:00|39745.9|39725.9|39779.9|39759.9|39792.4|39772.4|39739.8|39719.8|95
1617265500000|2021-04-01 08:25:00|39781.3|39761.3|39732.4|39712.4|39802.4|39782.4|39729.9|39709.9|110
1617265800000|2021-04-01 08:30:00|39734.9|39714.9|39714.9|39694.9|39742.4|39722.4|39709.9|39689.9|89
1617266100000|2021-04-01 08:35:00|39717.4|39697.4|39663.4|39643.4|39722.4|39702.4|39662.4|39642.4|123
1617266400000|2021-04-01 08:40:00|39664.9|39644.9|39702.4|39682.4|39715.9|39695.9|39664.9|39644.9|92
1617266700000|2021-04-01 08:45:00|39704.9|39684.9|39699.9|39679.9|39724.9|39704.9|39699.9|39679.9|125
1617267000000|2021-04-01 08:50:00|39700.9|39680.9|39686.3|39666.3|39723.4|39703.4|39679.9|39659.9|97
1617267300000|2021-04-01 08:55:00|39684.9|39664.9|39688.4|39668.4|39699.9|39679.9|39669.9|39649.9|72
1617267600000|2021-04-01 09:00:00|39688.8|39668.8|39664.9|39644.9|39694.9|39674.9|39659.9|39639.9|65
1617267900000|2021-04-01 09:05:00|39667.4|39647.4|39699.9|39679.9|39704.9|39684.9|39659.9|39639.9|80
1617268200000|2021-04-01 09:10:00|39700.9|39680.9|39694.9|39674.9|39710.9|39690.9|39674.9|39654.9|72
1617268500000|2021-04-01 09:15:00|39695.9|39675.9|39762.4|39742.4|39762.4|39742.4|39691.3|39671.3|111
1617268800000|2021-04-01 09:20:00|39759.9|39739.9|39734.9|39714.9|39762.4|39742.4|39734.9|39714.9|73
1617269100000|2021-04-01 09:25:00|39735.9|39715.9|39743.8|39723.8|39747.4|39727.4|39724.9|39704.9|33
1617269400000|2021-04-01 09:30:00|39739.9|39719.9|39714.9|39694.9|39743.4|39723.4|39712.4|39692.4|55
1617269700000|2021-04-01 09:35:00|39713.5|39693.5|39739.9|39719.9|39749.9|39729.9|39712.4|39692.4|74
1617270000000|2021-04-01 09:40:00|39737.4|39717.4|39737.4|39717.4|39747.4|39727.4|39717.4|39697.4|86
1617270300000|2021-04-01 09:45:00|39739.9|39719.9|39699.9|39679.9|39742.4|39722.4|39694.9|39674.9|57
1617270600000|2021-04-01 09:50:00|39702.4|39682.4|39699.9|39679.9|39704.9|39684.9|39679.9|39659.9|108
1617270900000|2021-04-01 09:55:00|39701|39681|39704.9|39684.9|39709.9|39689.9|39684.9|39664.9|39
1617271200000|2021-04-01 10:00:00|39706|39686|39688.5|39668.5|39708.5|39688.5|39684.9|39664.9|50
1617271500000|2021-04-01 10:05:00|39687.4|39667.4|39679.9|39659.9|39687.4|39667.4|39662.4|39642.4|86
1617271800000|2021-04-01 10:10:00|39681|39661|39734.9|39714.9|39738.5|39718.5|39681|39661|74
1617272100000|2021-04-01 10:15:00|39733.9|39713.9|39727.4|39707.4|39738.5|39718.5|39706|39686|67
1617272400000|2021-04-01 10:20:00|39724.9|39704.9|39734.9|39714.9|39738.9|39718.9|39714.9|39694.9|45
1617272700000|2021-04-01 10:25:00|39733.5|39713.5|39734.9|39714.9|39744.5|39724.5|39726|39706|69
1617273000000|2021-04-01 10:30:00|39736|39716|39701|39681|39743.5|39723.5|39688.5|39668.5|67
1617273300000|2021-04-01 10:35:00|39699.9|39679.9|39716.4|39696.4|39724.9|39704.9|39699.9|39679.9|41
1617273600000|2021-04-01 10:40:00|39714.9|39694.9|39747.4|39727.4|39754.9|39734.9|39714.9|39694.9|64
1617273900000|2021-04-01 10:45:00|39746.4|39726.4|39749.9|39729.9|39761|39741|39736|39716|72
1617274200000|2021-04-01 10:50:00|39748.9|39728.9|39709.9|39689.9|39748.9|39728.9|39701|39681|89
1617274500000|2021-04-01 10:55:00|39706|39686|39714.9|39694.9|39723.5|39703.5|39699.9|39679.9|74
1617274800000|2021-04-01 11:00:00|39713.9|39693.9|39712.4|39692.4|39727.4|39707.4|39674.9|39654.9|117
1617275100000|2021-04-01 11:05:00|39709.9|39689.9|39712.4|39692.4|39739.9|39719.9|39707.4|39687.4|69
1617275400000|2021-04-01 11:10:00|39713.9|39693.9|39719.9|39699.9|39733.5|39713.5|39702.4|39682.4|57
1617275700000|2021-04-01 11:15:00|39718.9|39698.9|39750|39730|39751.8|39731.8|39692.5|39672.5|99
1617276000000|2021-04-01 11:20:00|39751.4|39731.4|39755|39735|39777.5|39757.5|39747.5|39727.5|117
1617276300000|2021-04-01 11:25:00|39760|39740|39805|39785|39812.5|39792.5|39760|39740|168
1617276600000|2021-04-01 11:30:00|39802.5|39782.5|39773.5|39753.5|39835|39815|39757.5|39737.5|227
1617276900000|2021-04-01 11:35:00|39775|39755|39780|39760|39795|39775|39752.5|39732.5|104
1617277200000|2021-04-01 11:40:00|39782.5|39762.5|39813.5|39793.5|39817.5|39797.5|39775|39755|108
1617277500000|2021-04-01 11:45:00|39812.5|39792.5|39852.1|39832.1|39892.1|39872.1|39810|39790|407
1617277800000|2021-04-01 11:50:00|39847.1|39827.1|39874.6|39854.6|39878.1|39858.1|39839.6|39819.6|184
1617278100000|2021-04-01 11:55:00|39872.1|39852.1|39844.6|39824.6|39879.6|39859.6|39842.1|39822.1|128
1617278400000|2021-04-01 12:00:00|39847.1|39827.1|39822.1|39802.1|39854.6|39834.6|39818.1|39798.1|202
1617278700000|2021-04-01 12:05:00|39818.5|39798.5|39784.6|39764.6|39822.1|39802.1|39782.1|39762.1|216
1617279000000|2021-04-01 12:10:00|39785.6|39765.6|39793.1|39773.1|39834.6|39814.6|39785.6|39765.6|189
1617279300000|2021-04-01 12:15:00|39794.6|39774.6|39799.6|39779.6|39815.6|39795.6|39788.1|39768.1|158
1617279600000|2021-04-01 12:20:00|39802.1|39782.1|39832.1|39812.1|39832.1|39812.1|39790|39770|120
1617279900000|2021-04-01 12:25:00|39827.1|39807.1|39812.5|39792.5|39828.1|39808.1|39806|39786|510
1617280200000|2021-04-01 12:30:00|39815|39795|39793.9|39773.9|39831|39811|39775|39755|221
1617280500000|2021-04-01 12:35:00|39790|39770|39785|39765|39805|39785|39780|39760|157
1617280800000|2021-04-01 12:40:00|39787.5|39767.5|39782.5|39762.5|39810|39790|39775|39755|201
1617281100000|2021-04-01 12:45:00|39780|39760|39760|39740|39785|39765|39751.4|39731.4|177
1617281400000|2021-04-01 12:50:00|39757.5|39737.5|39750|39730|39757.5|39737.5|39725|39705|332
1617281700000|2021-04-01 12:55:00|39748.6|39728.6|39757.1|39737.1|39769.2|39749.2|39748.6|39728.6|241
1617282000000|2021-04-01 13:00:00|39758.2|39738.2|39867.1|39847.1|39904.2|39884.2|39757.1|39737.1|1200
1617282300000|2021-04-01 13:05:00|39869.6|39849.6|39930.3|39910.3|39967.8|39947.8|39869.6|39849.6|905
1617282600000|2021-04-01 13:10:00|39931.3|39911.3|39932.1|39912.1|39953.2|39933.2|39896.7|39876.7|503
1617282900000|2021-04-01 13:15:00|39935.7|39915.7|39919.2|39899.2|39958.2|39938.2|39894.2|39874.2|379
1617283200000|2021-04-01 13:20:00|39927.8|39907.8|39940.3|39920.3|39950.7|39930.7|39908.2|39888.2|332
1617283500000|2021-04-01 13:25:00|39941.7|39921.7|39937.8|39917.8|39951.7|39931.7|39915.7|39895.7|241
1617283800000|2021-04-01 13:30:00|39939.2|39919.2|39935.7|39915.7|39949.2|39929.2|39893.2|39873.2|464
1617284100000|2021-04-01 13:35:00|39936.7|39916.7|39929.6|39909.6|39959.2|39939.2|39913.2|39893.2|386
1617284400000|2021-04-01 13:40:00|39928.6|39908.6|39923.2|39903.2|39987.1|39967.1|39909.6|39889.6|463
1617284700000|2021-04-01 13:45:00|39925.7|39905.7|39882.1|39862.1|39925.7|39905.7|39873.2|39853.2|355
1617285000000|2021-04-01 13:50:00|39881.1|39861.1|39872.1|39852.1|39899.6|39879.6|39857.1|39837.1|305
1617285300000|2021-04-01 13:55:00|39873.2|39853.2|39849.2|39829.2|39898.2|39878.2|39848.2|39828.2|212
1617285600000|2021-04-01 14:00:00|39850.7|39830.7|39882.1|39862.1|39897.1|39877.1|39840.7|39820.7|419
1617285900000|2021-04-01 14:05:00|39883.2|39863.2|39873.2|39853.2|39902.1|39882.1|39852.1|39832.1|284
1617286200000|2021-04-01 14:10:00|39869.2|39849.2|39895.7|39875.7|39903.2|39883.2|39867.1|39847.1|204
1617286500000|2021-04-01 14:15:00|39897.2|39877.2|39905.7|39885.7|39917.2|39897.2|39873.2|39853.2|213
1617286800000|2021-04-01 14:20:00|39903.2|39883.2|39882.2|39862.2|39917.2|39897.2|39877.2|39857.2|176
1617287100000|2021-04-01 14:25:00|39883.2|39863.2|39853.2|39833.2|39889.7|39869.7|39840.7|39820.7|202
1617287400000|2021-04-01 14:30:00|39855.7|39835.7|39787.2|39767.2|39873.2|39853.2|39778.2|39758.2|420
1617287700000|2021-04-01 14:35:00|39786.1|39766.1|39737.2|39717.2|39803.2|39783.2|39728.2|39708.2|564
1617288000000|2021-04-01 14:40:00|39736.1|39716.1|39775.7|39755.7|39787.2|39767.2|39707.2|39687.2|398
1617288300000|2021-04-01 14:45:00|39777.2|39757.2|39759.7|39739.7|39779.7|39759.7|39724.7|39704.7|327
1617288600000|2021-04-01 14:50:00|39758.2|39738.2|39783.2|39763.2|39820.7|39800.7|39758.2|39738.2|353
1617288900000|2021-04-01 14:55:00|39781.8|39761.8|39784.7|39764.7|39812.2|39792.2|39774.7|39754.7|224
1617289200000|2021-04-01 15:00:00|39783.6|39763.6|39867.2|39847.2|39870.7|39850.7|39782.2|39762.2|402
1617289500000|2021-04-01 15:05:00|39869.7|39849.7|39844.7|39824.7|39874.7|39854.7|39834.7|39814.7|253
1617289800000|2021-04-01 15:10:00|39845.7|39825.7|39872.2|39852.2|39885.7|39865.7|39843.6|39823.6|196
1617290100000|2021-04-01 15:15:00|39873.2|39853.2|39908.2|39888.2|39920.7|39900.7|39873.2|39853.2|326
1617290400000|2021-04-01 15:20:00|39907.2|39887.2|39864.3|39844.3|39917.2|39897.2|39853.2|39833.2|249
1617290700000|2021-04-01 15:25:00|39863.2|39843.2|39869.3|39849.3|39892.8|39872.8|39860.7|39840.7|457
1617291000000|2021-04-01 15:30:00|39870.3|39850.3|39900.3|39880.3|39907.8|39887.8|39868.2|39848.2|190
1617291300000|2021-04-01 15:35:00|39902.8|39882.8|39882.8|39862.8|39911.4|39891.4|39875.3|39855.3|179
1617291600000|2021-04-01 15:40:00|39884.3|39864.3|39891.4|39871.4|39900.3|39880.3|39880.7|39860.7|834
1617291900000|2021-04-01 15:45:00|39896.4|39876.4|39916.4|39896.4|39934.9|39914.9|39896.4|39876.4|376
1617292200000|2021-04-01 15:50:00|39918.9|39898.9|39898.9|39878.9|39928.5|39908.5|39863.9|39843.9|253
1617292500000|2021-04-01 15:55:00|39899.9|39879.9|39874.9|39854.9|39899.9|39879.9|39846.4|39826.4|216
1617292800000|2021-04-01 16:00:00|39876.4|39856.4|39882.8|39862.8|39893.9|39873.9|39872.8|39852.8|475
1617293100000|2021-04-01 16:05:00|39884.3|39864.3|39944.3|39924.3|39949.3|39929.3|39869.3|39849.3|353
1617293400000|2021-04-01 16:10:00|39945.4|39925.4|39950.8|39930.8|39974.3|39954.3|39944.3|39924.3|310
1617293700000|2021-04-01 16:15:00|39952.9|39932.9|39959.3|39939.3|39961.8|39941.8|39939.3|39919.3|152
1617294000000|2021-04-01 16:20:00|39960.4|39940.4|39920.8|39900.8|39964.3|39944.3|39919.7|39899.7|217
1617294300000|2021-04-01 16:25:00|39923.3|39903.3|39956.8|39936.8|39956.8|39936.8|39919.3|39899.3|184
1617294600000|2021-04-01 16:30:00|39957.9|39937.9|39945.8|39925.8|39963.3|39943.3|39944.3|39924.3|192
1617294900000|2021-04-01 16:35:00|39947.2|39927.2|39964.3|39944.3|39970.8|39950.8|39939.3|39919.3|116
1617295200000|2021-04-01 16:40:00|39962.9|39942.9|39935.4|39915.4|39972.9|39952.9|39934.3|39914.3|256
1617295500000|2021-04-01 16:45:00|39936.8|39916.8|39932.2|39912.2|39948.3|39928.3|39926.8|39906.8|178
1617295800000|2021-04-01 16:50:00|39934.7|39914.7|39913.3|39893.3|39934.7|39914.7|39910.8|39890.8|202
1617296100000|2021-04-01 16:55:00|39914.3|39894.3|39931.8|39911.8|39944.3|39924.3|39876.8|39856.8|819
1617296400000|2021-04-01 17:00:00|39930.8|39910.8|39953.3|39933.3|39965.8|39945.8|39894.3|39874.3|343
1617296700000|2021-04-01 17:05:00|39951.8|39931.8|39980.8|39960.8|39980.8|39960.8|39943.3|39923.3|99
1617297000000|2021-04-01 17:10:00|39979.3|39959.3|39991.8|39971.8|39994.3|39974.3|39965.8|39945.8|569
1617297300000|2021-04-01 17:15:00|39994.3|39974.3|39970.8|39950.8|39994.3|39974.3|39955.8|39935.8|151
1617297600000|2021-04-01 17:20:00|39976.8|39956.8|40026.8|40006.8|40034.3|40014.3|39976.8|39956.8|254
1617297900000|2021-04-01 17:25:00|40029.3|40009.3|40034.3|40014.3|40037.9|40017.9|40019.3|39999.3|157
1617298200000|2021-04-01 17:30:00|40033.3|40013.3|40049.3|40029.3|40056.8|40036.8|40029.3|40009.3|142
1617298500000|2021-04-01 17:35:00|40044.3|40024.3|40034.3|40014.3|40056.8|40036.8|40020.8|40000.8|134
1617298800000|2021-04-01 17:40:00|40031.8|40011.8|40014.3|39994.3|40037.9|40017.9|40009.3|39989.3|114
1617299100000|2021-04-01 17:45:00|40012.9|39992.9|39969.3|39949.3|40033.9|40013.9|39965.4|39945.4|276
1617299400000|2021-04-01 17:50:00|39980.4|39960.4|40001.9|39981.9|40013.3|39993.3|39976.8|39956.8|81
1617299700000|2021-04-01 17:55:00|40000.8|39980.8|40009.4|39989.4|40010.8|39990.8|39986.9|39966.9|72
1617300000000|2021-04-01 18:00:00|40010.4|39990.4|40001.9|39981.9|40029.4|40009.4|40000.8|39980.8|73
1617300300000|2021-04-01 18:05:00|40000.4|39980.4|40041.9|40021.9|40045.4|40025.4|39992.9|39972.9|111
1617300600000|2021-04-01 18:10:00|40040.8|40020.8|40039.4|40019.4|40043.3|40023.3|40034.4|40014.4|20
1617300900000|2021-04-01 18:15:00|40036.9|40016.9|40036.9|40016.9|40039.4|40019.4|40034.4|40014.4|59
1617301200000|2021-04-01 18:20:00|40037.9|40017.9|40033.3|40013.3|40039.4|40019.4|40029.4|40009.4|61
1617301500000|2021-04-01 18:25:00|40031.9|40011.9|40039.4|40019.4|40044.4|40024.4|40031.9|40011.9|35
1617301800000|2021-04-01 18:30:00|40038.3|40018.3|40019.4|39999.4|40039.4|40019.4|40015.4|39995.4|47
1617302100000|2021-04-01 18:35:00|40014.4|39994.4|40029.4|40009.4|40029.4|40009.4|40009.4|39989.4|52
1617302400000|2021-04-01 18:40:00|40030.4|40010.4|40052.9|40032.9|40054.4|40034.4|40029.4|40009.4|83
1617302700000|2021-04-01 18:45:00|40054.4|40034.4|40049.4|40029.4|40054.4|40034.4|40031.9|40011.9|48
1617303000000|2021-04-01 18:50:00|40054.4|40034.4|40087.9|40067.9|40091.9|40071.9|40054.4|40034.4|168
1617303300000|2021-04-01 18:55:00|40089.4|40069.4|40106.9|40086.9|40118.3|40098.3|40086.9|40066.9|153
1617303600000|2021-04-01 19:00:00|40105.8|40085.8|40074.4|40054.4|40105.8|40085.8|40070.8|40050.8|64
1617303900000|2021-04-01 19:05:00|40073.3|40053.3|40078.3|40058.3|40078.3|40058.3|40064.4|40044.4|40
1617304200000|2021-04-01 19:10:00|40077.3|40057.3|40060.4|40040.4|40079.4|40059.4|40060.4|40040.4|43
1617304500000|2021-04-01 19:15:00|40059.4|40039.4|40068.3|40048.3|40079.4|40059.4|40058.3|40038.3|60
1617304800000|2021-04-01 19:20:00|40069.4|40049.4|40057.9|40037.9|40074.4|40054.4|40057.9|40037.9|24
1617305100000|2021-04-01 19:25:00|40055.4|40035.4|40054.4|40034.4|40059.4|40039.4|40047.9|40027.9|23
1617305400000|2021-04-01 19:30:00|40057.9|40037.9|40054.4|40034.4|40059.4|40039.4|40054.4|40034.4|21
1617305700000|2021-04-01 19:35:00|40057.9|40037.9|40052.9|40032.9|40062.9|40042.9|40047.9|40027.9|27
1617306000000|2021-04-01 19:40:00|40056.5|40036.5|40059.4|40039.4|40059.4|40039.4|40055.9|40035.9|28
1617306300000|2021-04-01 19:45:00|40060.9|40040.9|40074.4|40054.4|40077.9|40057.9|40060.9|40040.9|46
1617306600000|2021-04-01 19:50:00|40076.5|40056.5|40097.9|40077.9|40097.9|40077.9|40076.5|40056.5|59
1617306900000|2021-04-01 19:55:00|40095.4|40075.4|40099.4|40079.4|40110.4|40090.4|40092.9|40072.9|94
1617307200000|2021-04-01 20:00:00|40100.4|40080.4|40105.4|40085.4|40114|40094|40100.4|40080.4|38
1617307500000|2021-04-01 20:05:00|40104.4|40084.4|40100.5|40080.5|40104.4|40084.4|40097.3|40077.3|23
1617307800000|2021-04-01 20:10:00|40099.4|40079.4|40111.5|40091.5|40111.5|40091.5|40095.9|40075.9|40
1617308100000|2021-04-01 20:15:00|40112.5|40092.5|40115|40095|40115|40095|40112.5|40092.5|12
1617308400000|2021-04-01 20:20:00|40114|40094|40113|40093|40116.5|40096.5|40113|40093|10
1617308700000|2021-04-01 20:25:00|40114|40094|40111.5|40091.5|40116.5|40096.5|40109|40089|28
1617309000000|2021-04-01 20:30:00|40113|40093|40115|40095|40115|40095|40113|40093|14
1617309300000|2021-04-01 20:35:00|40130|40110|40126.1|40106.1|40130|40110|40123.6|40103.6|36
1617309600000|2021-04-01 20:40:00|40131.1|40111.1|40137.5|40117.5|40137.5|40117.5|40128.6|40108.6|15
1617309900000|2021-04-01 20:45:00|40138.6|40118.6|40166.1|40146.1|40166.1|40146.1|40138.6|40118.6|46
1617310200000|2021-04-01 20:50:00|40161.1|40141.1|40180.7|40160.7|40211.1|40191.1|40158.6|40138.6|150
1617310500000|2021-04-01 20:55:00|40182.1|40162.1|40178.6|40158.6|40211.1|40191.1|40176.1|40156.1|128
1617573600000|2021-04-04 22:00:00|40347.5|40327.5|40361.4|40341.4|40361.4|40341.4|40275|40255|368
1617573900000|2021-04-04 22:05:00|40382.5|40362.5|40380|40360|40389.1|40369.1|40377.5|40357.5|166
1617574200000|2021-04-04 22:10:00|40380.9|40360.9|40377.5|40357.5|40405.9|40385.9|40375|40355|187
1617574500000|2021-04-04 22:15:00|40376.6|40356.6|40364.1|40344.1|40376.6|40356.6|40363.2|40343.2|70
1617574800000|2021-04-04 22:20:00|40365.7|40345.7|40385|40365|40385.9|40365.9|40349.1|40329.1|81
1617575100000|2021-04-04 22:25:00|40382.5|40362.5|40400|40380|40404.1|40384.1|40382.5|40362.5|55
1617575400000|2021-04-04 22:30:00|40396.6|40376.6|40392.5|40372.5|40396.6|40376.6|40377.5|40357.5|61
1617575700000|2021-04-04 22:35:00|40390|40370|40427.5|40407.5|40435|40415|40388.4|40368.4|79
1617576000000|2021-04-04 22:40:00|40430|40410|40445|40425|40455|40435|40400|40380|77
1617576300000|2021-04-04 22:45:00|40442.5|40422.5|40435|40415|40457.5|40437.5|40431.6|40411.6|57
1617576600000|2021-04-04 22:50:00|40430|40410|40430|40410|40430|40410|40417.5|40397.5|46
1617576900000|2021-04-04 22:55:00|40427.5|40407.5|40420|40400|40443.5|40423.5|40420|40400|40
1617577200000|2021-04-04 23:00:00|40422.5|40402.5|40425|40405|40445|40425|40420|40400|58
1617577500000|2021-04-04 23:05:00|40427.5|40407.5|40410.1|40390.1|40427.5|40407.5|40410.1|40390.1|51
1617577800000|2021-04-04 23:10:00|40411|40391|40416|40396|40420.1|40400.1|40407.6|40387.6|55
1617578100000|2021-04-04 23:15:00|40415.1|40395.1|40410.1|40390.1|40416|40396|40407.6|40387.6|20
1617578400000|2021-04-04 23:20:00|40411.7|40391.7|40420.1|40400.1|40432.6|40412.6|40411.7|40391.7|29
1617578700000|2021-04-04 23:25:00|40422.6|40402.6|40440.1|40420.1|40440.1|40420.1|40418.5|40398.5|33
1617579000000|2021-04-04 23:30:00|40442.6|40422.6|40447.6|40427.6|40452.6|40432.6|40440.1|40420.1|47
1617579300000|2021-04-04 23:35:00|40446.7|40426.7|40450.1|40430.1|40450.1|40430.1|40435.1|40415.1|33
1617579600000|2021-04-04 23:40:00|40446.7|40426.7|40444.4|40424.4|40450.1|40430.1|40440.1|40420.1|470
1617579900000|2021-04-04 23:45:00|40441.9|40421.9|40441.9|40421.9|40449.4|40429.4|40437.6|40417.6|37
1617580200000|2021-04-04 23:50:00|40441|40421|40442.8|40422.8|40451.9|40431.9|40439.4|40419.4|44
1617580500000|2021-04-04 23:55:00|40445.3|40425.3|40456.9|40436.9|40459.4|40439.4|40439.4|40419.4|44
1617580800000|2021-04-05 00:00:00|40458.7|40438.7|40441.9|40421.9|40461.9|40441.9|40436.9|40416.9|75
1617581100000|2021-04-05 00:05:00|40442.8|40422.8|40414.4|40394.4|40449.4|40429.4|40407.8|40387.8|97
1617581400000|2021-04-05 00:10:00|40416|40396|40412.8|40392.8|40420.3|40400.3|40409.4|40389.4|30
1617581700000|2021-04-05 00:15:00|40411.9|40391.9|40466.9|40446.9|40469.4|40449.4|40411.9|40391.9|92
1617582000000|2021-04-05 00:20:00|40465.3|40445.3|40501.9|40481.9|40501.9|40481.9|40464.4|40444.4|125
1617582300000|2021-04-05 00:25:00|40501|40481|40566.2|40546.2|40567.8|40547.8|40496.9|40476.9|232
1617582600000|2021-04-05 00:30:00|40567.1|40547.1|40548.7|40528.7|40567.1|40547.1|40531.2|40511.2|82
1617582900000|2021-04-05 00:35:00|40547.8|40527.8|40563.7|40543.7|40572.8|40552.8|40546.2|40526.2|80
1617583200000|2021-04-05 00:40:00|40562.8|40542.8|40573.7|40553.7|40578.7|40558.7|40553.7|40533.7|79
1617583500000|2021-04-05 00:45:00|40574.6|40554.6|40567.8|40547.8|40578.7|40558.7|40560.3|40540.3|58
1617583800000|2021-04-05 00:50:00|40566.9|40546.9|40563.7|40543.7|40577.8|40557.8|40562.8|40542.8|93
1617584100000|2021-04-05 00:55:00|40568.7|40548.7|40561.2|40541.2|40568.7|40548.7|40553.7|40533.7|41
1617584400000|2021-04-05 01:00:00|40562.1|40542.1|40563.7|40543.7|40606.2|40586.2|40558.7|40538.7|150
1617584700000|2021-04-05 01:05:00|40566.2|40546.2|40567.8|40547.8|40573.7|40553.7|40562.8|40542.8|27
1617585000000|2021-04-05 01:10:00|40568.7|40548.7|40558.7|40538.7|40568.7|40548.7|40558.7|40538.7|28
1617585300000|2021-04-05 01:15:00|40561.2|40541.2|40566.2|40546.2|40568.7|40548.7|40556.2|40536.2|82
1617585600000|2021-04-05 01:20:00|40563.7|40543.7|40576.2|40556.2|40576.2|40556.2|40562.1|40542.1|32
1617585900000|2021-04-05 01:25:00|40573.7|40553.7|40568.7|40548.7|40576.2|40556.2|40568.7|40548.7|70
1617586200000|2021-04-05 01:30:00|40569.6|40549.6|40593.7|40573.7|40593.7|40573.7|40568.7|40548.7|75
1617586500000|2021-04-05 01:35:00|40596.2|40576.2|40633.7|40613.7|40643.7|40623.7|40596.2|40576.2|96
1617586800000|2021-04-05 01:40:00|40636.9|40616.9|40633.7|40613.7|40638.7|40618.7|40631.2|40611.2|45
1617587100000|2021-04-05 01:45:00|40631.2|40611.2|40637.8|40617.8|40642.8|40622.8|40631.2|40611.2|39
1617587400000|2021-04-05 01:50:00|40635.3|40615.3|40660.3|40640.3|40665.3|40645.3|40617.8|40597.8|84
1617587700000|2021-04-05 01:55:00|40661.9|40641.9|40658.7|40638.7|40663.7|40643.7|40653.7|40633.7|56
1617588000000|2021-04-05 02:00:00|40659.6|40639.6|40686.2|40666.2|40698.7|40678.7|40659.6|40639.6|177
1617588300000|2021-04-05 02:05:00|40683.7|40663.7|40658.7|40638.7|40683.7|40663.7|40656.2|40636.2|73
1617588600000|2021-04-05 02:10:00|40660.3|40640.3|40653.7|40633.7|40662.1|40642.1|40653.7|40633.7|27
1617588900000|2021-04-05 02:15:00|40652.8|40632.8|40644.6|40624.6|40652.8|40632.8|40641.9|40621.9|58
1617589200000|2021-04-05 02:20:00|40646.2|40626.2|40648.7|40628.7|40658.7|40638.7|40642.8|40622.8|53
1617589500000|2021-04-05 02:25:00|40651.2|40631.2|40621.2|40601.2|40653.7|40633.7|40621.2|40601.2|52
1617589800000|2021-04-05 02:30:00|40622.1|40602.1|40648.7|40628.7|40663.7|40643.7|40618.7|40598.7|67
1617590100000|2021-04-05 02:35:00|40646.2|40626.2|40643.7|40623.7|40648.7|40628.7|40643.7|40623.7|21
1617590400000|2021-04-05 02:40:00|40646.2|40626.2|40642.1|40622.1|40648.7|40628.7|40638.7|40618.7|27
1617590700000|2021-04-05 02:45:00|40638.7|40618.7|40643.7|40623.7|40646.2|40626.2|40638.7|40618.7|11
1617591000000|2021-04-05 02:50:00|40644.6|40624.6|40625.3|40605.3|40648.7|40628.7|40625.3|40605.3|41
1617591300000|2021-04-05 02:55:00|40626.2|40606.2|40627.1|40607.1|40629.6|40609.6|40603.7|40583.7|96
1617591600000|2021-04-05 03:00:00|40626.2|40606.2|40618.7|40598.7|40627.1|40607.1|40613.7|40593.7|37
1617591900000|2021-04-05 03:05:00|40619.6|40599.6|40612.1|40592.1|40627.1|40607.1|40608.7|40588.7|37
1617592200000|2021-04-05 03:10:00|40614.6|40594.6|40632.1|40612.1|40632.1|40612.1|40613.7|40593.7|10
1617592500000|2021-04-05 03:15:00|40628.7|40608.7|40652.1|40632.1|40653.7|40633.7|40628.7|40608.7|104
1617592800000|2021-04-05 03:20:00|40647.1|40627.1|40688.7|40668.7|40688.7|40668.7|40644.6|40624.6|70
1617593100000|2021-04-05 03:25:00|40687.8|40667.8|40678.7|40658.7|40688.7|40668.7|40673.7|40653.7|55
1617593400000|2021-04-05 03:30:00|40676.2|40656.2|40653.7|40633.7|40678.7|40658.7|40653.7|40633.7|61
1617593700000|2021-04-05 03:35:00|40652.1|40632.1|40647.8|40627.8|40653.7|40633.7|40638.7|40618.7|48
1617594000000|2021-04-05 03:40:00|40644.4|40624.4|40641.2|40621.2|40644.4|40624.4|40635.3|40615.3|26
1617594300000|2021-04-05 03:45:00|40638.7|40618.7|40646.2|40626.2|40646.2|40626.2|40638.7|40618.7|22
1617594600000|2021-04-05 03:50:00|40645.3|40625.3|40661.2|40641.2|40668.7|40648.7|40643.7|40623.7|43
1617594900000|2021-04-05 03:55:00|40659.6|40639.6|40658.7|40638.7|40665.3|40645.3|40656.2|40636.2|29
1617595200000|2021-04-05 04:00:00|40660.3|40640.3|40643.5|40623.5|40662.8|40642.8|40643.5|40623.5|31
1617595500000|2021-04-05 04:05:00|40642.6|40622.6|40646.9|40626.9|40647.8|40627.8|40642.6|40622.6|35
1617595800000|2021-04-05 04:10:00|40645.3|40625.3|40641.9|40621.9|40650.3|40630.3|40640.2|40620.2|22
1617596100000|2021-04-05 04:15:00|40641|40621|40636.9|40616.9|40641.9|40621.9|40635.3|40615.3|14
1617596400000|2021-04-05 04:20:00|40635.3|40615.3|40635.3|40615.3|40643.7|40623.7|40635.3|40615.3|22
1617596700000|2021-04-05 04:25:00|40636.9|40616.9|40643.7|40623.7|40643.7|40623.7|40635.3|40615.3|18
1617597000000|2021-04-05 04:30:00|40642.8|40622.8|40631.9|40611.9|40643.7|40623.7|40631.1|40611.1|48
1617597300000|2021-04-05 04:35:00|40630.3|40610.3|40632.8|40612.8|40636.9|40616.9|40630.3|40610.3|21
1617597600000|2021-04-05 04:40:00|40632|40612|40591.1|40571.1|40632|40612|40591.1|40571.1|136
1617597900000|2021-04-05 04:45:00|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|40579.5|40559.5|57
1617598200000|2021-04-05 04:50:00|40586.2|40566.2|40583.7|40563.7|40590.3|40570.3|40582.1|40562.1|49
1617598500000|2021-04-05 04:55:00|40585.3|40565.3|40577.8|40557.8|40585.3|40565.3|40556.1|40536.1|123
1617598800000|2021-04-05 05:00:00|40576.2|40556.2|40587.9|40567.9|40598.7|40578.7|40576.2|40556.2|62
1617599100000|2021-04-05 05:05:00|40585.4|40565.4|40578.7|40558.7|40587.9|40567.9|40561.2|40541.2|47
1617599400000|2021-04-05 05:10:00|40583.7|40563.7|40561.2|40541.2|40588.7|40568.7|40548.7|40528.7|68
1617599700000|2021-04-05 05:15:00|40562.1|40542.1|40555.4|40535.4|40566.2|40546.2|40552.9|40532.9|45
1617600000000|2021-04-05 05:20:00|40553.7|40533.7|40553.7|40533.7|40563.7|40543.7|40553.7|40533.7|41
1617600300000|2021-04-05 05:25:00|40554.6|40534.6|40577.1|40557.1|40583.8|40563.8|40553.7|40533.7|40
1617600600000|2021-04-05 05:30:00|40569.6|40549.6|40587.1|40567.1|40587.1|40567.1|40567.9|40547.9|73
1617600900000|2021-04-05 05:35:00|40584.6|40564.6|40588.8|40568.8|40602.1|40582.1|40581.3|40561.3|41
1617601200000|2021-04-05 05:40:00|40596.3|40576.3|40578.8|40558.8|40603.8|40583.8|40578.8|40558.8|11
1617601500000|2021-04-05 05:45:00|40580.4|40560.4|40578.8|40558.8|40586.3|40566.3|40563.8|40543.8|38
1617601800000|2021-04-05 05:50:00|40577.9|40557.9|40561.3|40541.3|40578.8|40558.8|40561.3|40541.3|23
1617602100000|2021-04-05 05:55:00|40558.8|40538.8|40523.8|40503.8|40558.8|40538.8|40518.8|40498.8|130
1617602400000|2021-04-05 06:00:00|40522.1|40502.1|40483.8|40463.8|40526.3|40506.3|40457.1|40437.1|186
1617602700000|2021-04-05 06:05:00|40484.7|40464.7|40483.8|40463.8|40493.8|40473.8|40468.8|40448.8|57
1617603000000|2021-04-05 06:10:00|40486.3|40466.3|40524.7|40504.7|40530.5|40510.5|40484.7|40464.7|79
1617603300000|2021-04-05 06:15:00|40527.2|40507.2|40553.9|40533.9|40583.8|40563.8|40527.2|40507.2|87
1617603600000|2021-04-05 06:20:00|40555.5|40535.5|40548.8|40528.8|40557.2|40537.2|40538.8|40518.8|37
1617603900000|2021-04-05 06:25:00|40546.3|40526.3|40601.3|40581.3|40602.9|40582.9|40538.8|40518.8|64
1617604200000|2021-04-05 06:30:00|40603.8|40583.8|40632.9|40612.9|40659.7|40639.7|40593.8|40573.8|112
1617604500000|2021-04-05 06:35:00|40631.3|40611.3|40622.9|40602.9|40647.9|40627.9|40619.5|40599.5|67
1617604800000|2021-04-05 06:40:00|40624.5|40604.5|40608.8|40588.8|40628.8|40608.8|40606.3|40586.3|63
1617605100000|2021-04-05 06:45:00|40607.2|40587.2|40626.3|40606.3|40626.3|40606.3|40587.2|40567.2|30
1617605400000|2021-04-05 06:50:00|40624.7|40604.7|40618.8|40598.8|40624.7|40604.7|40617.9|40597.9|23
1617605700000|2021-04-05 06:55:00|40617|40597|40623.8|40603.8|40641.3|40621.3|40595.4|40575.4|62
1617606000000|2021-04-05 07:00:00|40618.8|40598.8|40568.8|40548.8|40618.8|40598.8|40553.8|40533.8|103
1617606300000|2021-04-05 07:05:00|40578.1|40558.1|40651.3|40631.3|40668.8|40648.8|40578.1|40558.1|101
1617606600000|2021-04-05 07:10:00|40646.3|40626.3|40656.3|40636.3|40664.7|40644.7|40617.2|40597.2|71
1617606900000|2021-04-05 07:15:00|40654.7|40634.7|40673.8|40653.8|40679.7|40659.7|40654.7|40634.7|61
1617607200000|2021-04-05 07:20:00|40663.8|40643.8|40636.3|40616.3|40663.8|40643.8|40625.4|40605.4|50
1617607500000|2021-04-05 07:25:00|40632.9|40612.9|40663.8|40643.8|40663.8|40643.8|40625.4|40605.4|23
1617607800000|2021-04-05 07:30:00|40676.3|40656.3|40638.8|40618.8|40678.8|40658.8|40636.3|40616.3|39
1617608100000|2021-04-05 07:35:00|40640.4|40620.4|40655.4|40635.4|40655.4|40635.4|40638.8|40618.8|34
1617608400000|2021-04-05 07:40:00|40653.8|40633.8|40623.8|40603.8|40656.3|40636.3|40623.8|40603.8|40
1617608700000|2021-04-05 07:45:00|40626.3|40606.3|40616.3|40596.3|40633.8|40613.8|40608.8|40588.8|25
1617609000000|2021-04-05 07:50:00|40615.4|40595.4|40648.8|40628.8|40648.8|40628.8|40611.3|40591.3|34
1617609300000|2021-04-05 07:55:00|40651.3|40631.3|40638.8|40618.8|40653.8|40633.8|40608.8|40588.8|26
1617609600000|2021-04-05 08:00:00|40633.8|40613.8|40629.7|40609.7|40633.8|40613.8|40613.8|40593.8|32
1617609900000|2021-04-05 08:05:00|40632.2|40612.2|40719.7|40699.7|40730.6|40710.6|40632.2|40612.2|154
1617610200000|2021-04-05 08:10:00|40721.3|40701.3|40741.3|40721.3|40742.9|40722.9|40713.8|40693.8|94
1617610500000|2021-04-05 08:15:00|40742.9|40722.9|40763.8|40743.8|40763.8|40743.8|40739.7|40719.7|87
1617610800000|2021-04-05 08:20:00|40768.8|40748.8|40782.9|40762.9|40808.8|40788.8|40763.8|40743.8|247
1617611100000|2021-04-05 08:25:00|40782|40762|40801.3|40781.3|40803.8|40783.8|40766.3|40746.3|105
1617611400000|2021-04-05 08:30:00|40804.7|40784.7|40908.8|40888.8|40908.8|40888.8|40804.7|40784.7|291
1617611700000|2021-04-05 08:35:00|40906.3|40886.3|40865.4|40845.4|40918.8|40898.8|40865.4|40845.4|190
1617612000000|2021-04-05 08:40:00|40862.9|40842.9|40908.8|40888.8|40908.8|40888.8|40862.9|40842.9|88
1617612300000|2021-04-05 08:45:00|40907.9|40887.9|40976.3|40956.3|40977.9|40957.9|40886.3|40866.3|161
1617612600000|2021-04-05 08:50:00|40979.7|40959.7|40893.8|40873.8|40983.1|40963.1|40893.8|40873.8|122
1617612900000|2021-04-05 08:55:00|40888.8|40868.8|40862.9|40842.9|40895.4|40875.4|40861.3|40841.3|82
1617613200000|2021-04-05 09:00:00|40865.4|40845.4|40886.3|40866.3|40886.3|40866.3|40833.8|40813.8|104
1617613500000|2021-04-05 09:05:00|40888.8|40868.8|40874.7|40854.7|40918.8|40898.8|40871.3|40851.3|89
1617613800000|2021-04-05 09:10:00|40875.6|40855.6|40878.8|40858.8|40878.8|40858.8|40842.9|40822.9|48
1617614100000|2021-04-05 09:15:00|40881.3|40861.3|40865.4|40845.4|40895.4|40875.4|40838.8|40818.8|61
1617614400000|2021-04-05 09:20:00|40871.3|40851.3|40864.7|40844.7|40883.8|40863.8|40834.7|40814.7|44
1617614700000|2021-04-05 09:25:00|40866.3|40846.3|40882.9|40862.9|40882.9|40862.9|40866.3|40846.3|33
1617615000000|2021-04-05 09:30:00|40885.4|40865.4|40886.3|40866.3|40928.8|40908.8|40884.7|40864.7|82
1617615300000|2021-04-05 09:35:00|40888.8|40868.8|40918.8|40898.8|40918.8|40898.8|40888.8|40868.8|26
1617615600000|2021-04-05 09:40:00|40920.4|40900.4|40923.8|40903.8|40936.3|40916.3|40908.8|40888.8|57
1617615900000|2021-04-05 09:45:00|40926.3|40906.3|40911.3|40891.3|40926.3|40906.3|40908.8|40888.8|67
1617616200000|2021-04-05 09:50:00|40913.8|40893.8|40926.3|40906.3|40936.3|40916.3|40911.3|40891.3|40
1617616500000|2021-04-05 09:55:00|40925.4|40905.4|40926.3|40906.3|40926.3|40906.3|40921.3|40901.3|20
1617616800000|2021-04-05 10:00:00|40927.9|40907.9|40951.3|40931.3|40955.4|40935.4|40926.3|40906.3|105
1617617100000|2021-04-05 10:05:00|40952.9|40932.9|40999.7|40979.7|40999.7|40979.7|40950.4|40930.4|132
1617617400000|2021-04-05 10:10:00|40998.8|40978.8|40968.8|40948.8|40998.8|40978.8|40956.3|40936.3|78
1617617700000|2021-04-05 10:15:00|40972.2|40952.2|40972.2|40952.2|40973.8|40953.8|40958.8|40938.8|37
1617618000000|2021-04-05 10:20:00|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40958.8|40938.8|43
1617618300000|2021-04-05 10:25:00|40975.4|40955.4|40976.3|40956.3|40988.8|40968.8|40973.8|40953.8|65
1617618600000|2021-04-05 10:30:00|40977.2|40957.2|40996.3|40976.3|40996.3|40976.3|40971.3|40951.3|61
1617618900000|2021-04-05 10:35:00|40997.2|40977.2|40993.8|40973.8|40998.8|40978.8|40972|40952|91
1617619200000|2021-04-05 10:40:00|40994.7|40974.7|41016.3|40996.3|41034.7|41014.7|40994.7|40974.7|108
1617619500000|2021-04-05 10:45:00|41015.4|40995.4|41001.3|40981.3|41016.3|40996.3|40992.9|40972.9|55
1617619800000|2021-04-05 10:50:00|41000.4|40980.4|40997.9|40977.9|41000.4|40980.4|40983.8|40963.8|26
1617620100000|2021-04-05 10:55:00|40998.8|40978.8|40963.8|40943.8|40998.8|40978.8|40963.8|40943.8|82
1617620400000|2021-04-05 11:00:00|40962.2|40942.2|41016.3|40996.3|41016.3|40996.3|40962.2|40942.2|92
1617620700000|2021-04-05 11:05:00|41011.3|40991.3|41038.8|41018.8|41041.3|41021.3|41008.8|40988.8|151
1617621000000|2021-04-05 11:10:00|41039.7|41019.7|41073.1|41053.1|41079.7|41059.7|41039.7|41019.7|372
1617621300000|2021-04-05 11:15:00|41070.6|41050.6|41065.6|41045.6|41073.1|41053.1|41054.7|41034.7|76
1617621600000|2021-04-05 11:20:00|41064.7|41044.7|41043.1|41023.1|41065.6|41045.6|41043.1|41023.1|56
1617621900000|2021-04-05 11:25:00|41045.6|41025.6|41040.6|41020.6|41060.6|41040.6|41040.6|41020.6|69
1617622200000|2021-04-05 11:30:00|41041.5|41021.5|41051.3|41031.3|41054|41034|41034.7|41014.7|373
1617622500000|2021-04-05 11:35:00|41053.8|41033.8|41073.1|41053.1|41120.6|41100.6|41051.3|41031.3|162
1617622800000|2021-04-05 11:40:00|41074|41054|41098.8|41078.8|41098.8|41078.8|41073.8|41053.8|273
1617623100000|2021-04-05 11:45:00|41101.3|41081.3|41130.6|41110.6|41134|41114|41098.8|41078.8|197
1617623400000|2021-04-05 11:50:00|41129.7|41109.7|41158.8|41138.8|41184|41164|41113.1|41093.1|198
1617623700000|2021-04-05 11:55:00|41159.7|41139.7|41168.1|41148.1|41168.1|41148.1|41153.1|41133.1|105
1617624000000|2021-04-05 12:00:00|41171.5|41151.5|41153.8|41133.8|41200.6|41180.6|41153.8|41133.8|309
1617624300000|2021-04-05 12:05:00|41154.7|41134.7|41136.3|41116.3|41173.8|41153.8|41125.5|41105.5|203
1617624600000|2021-04-05 12:10:00|41128.8|41108.8|41068|41048|41156.3|41136.3|41047.1|41027.1|435
1617624900000|2021-04-05 12:15:00|41070.5|41050.5|41128.1|41108.1|41147.2|41127.2|41070.5|41050.5|251
1617625200000|2021-04-05 12:20:00|41127.2|41107.2|41063|41043|41138|41118|41063|41043|205
1617625500000|2021-04-05 12:25:00|41059.7|41039.7|41054.7|41034.7|41067.2|41047.2|41051.3|41031.3|159
1617625800000|2021-04-05 12:30:00|41056.3|41036.3|41110.6|41090.6|41111.3|41091.3|41053.8|41033.8|217
1617626100000|2021-04-05 12:35:00|41112.2|41092.2|41233.8|41213.8|41244.7|41224.7|41110.5|41090.5|337
1617626400000|2021-04-05 12:40:00|41238|41218|41278|41258|41288.8|41268.8|41226.3|41206.3|366
1617626700000|2021-04-05 12:45:00|41277.1|41257.1|41273|41253|41279.7|41259.7|41242.2|41222.2|205
1617627000000|2021-04-05 12:50:00|41275.6|41255.6|41244.7|41224.7|41293.8|41273.8|41244.7|41224.7|249
1617627300000|2021-04-05 12:55:00|41243.8|41223.8|41251.3|41231.3|41258.8|41238.8|41210.5|41190.5|201
1617627600000|2021-04-05 13:00:00|41249.7|41229.7|41151.2|41131.2|41253.8|41233.8|41151.2|41131.2|595
1617627900000|2021-04-05 13:05:00|41153.7|41133.7|41067.8|41047.8|41165.3|41145.3|41060.3|41040.3|449
1617628200000|2021-04-05 13:10:00|41066.2|41046.2|40995.3|40975.3|41067.8|41047.8|40983.7|40963.7|492
1617628500000|2021-04-05 13:15:00|40992.8|40972.8|41012.8|40992.8|41076.2|41056.2|40938.7|40918.7|448
1617628800000|2021-04-05 13:20:00|41010.3|40990.3|41012.8|40992.8|41055.3|41035.3|41002.8|40982.8|170
1617629100000|2021-04-05 13:25:00|41012|40992|41043.7|41023.7|41055.3|41035.3|40998.6|40978.6|204
1617629400000|2021-04-05 13:30:00|41045.3|41025.3|41039.5|41019.5|41092|41072|41015.3|40995.3|331
1617629700000|2021-04-05 13:35:00|41035.3|41015.3|41054.6|41034.6|41111.2|41091.2|41035.3|41015.3|408
1617630000000|2021-04-05 13:40:00|41053|41033|41084.6|41064.6|41087.1|41067.1|41053|41033|172
1617630300000|2021-04-05 13:45:00|41086.2|41066.2|41192.1|41172.1|41199.6|41179.6|41086.2|41066.2|384
1617630600000|2021-04-05 13:50:00|41193.7|41173.7|41187.1|41167.1|41196.2|41176.2|41133.7|41113.7|265
1617630900000|2021-04-05 13:55:00|41188|41168|41187.1|41167.1|41212.1|41192.1|41182.1|41162.1|284
1617631200000|2021-04-05 14:00:00|41186.2|41166.2|41132.8|41112.8|41208|41188|41107.1|41087.1|302
1617631500000|2021-04-05 14:05:00|41133.7|41113.7|41188|41168|41202.1|41182.1|41133.6|41113.6|180
1617631800000|2021-04-05 14:10:00|41205.5|41185.5|41240.5|41220.5|41263.9|41243.9|41205.5|41185.5|439
1617632100000|2021-04-05 14:15:00|41242.2|41222.2|41257.2|41237.2|41266.4|41246.4|41225.5|41205.5|228
1617632400000|2021-04-05 14:20:00|41259.7|41239.7|41264.7|41244.7|41302.2|41282.2|41258|41238|281
1617632700000|2021-04-05 14:25:00|41265.6|41245.6|41278.9|41258.9|41296.4|41276.4|41260.5|41240.5|247
1617633000000|2021-04-05 14:30:00|41283.9|41263.9|41289.7|41269.7|41297.2|41277.2|41278.9|41258.9|218
1617633300000|2021-04-05 14:35:00|41290.6|41270.6|41347.1|41327.1|41368.9|41348.9|41290.6|41270.6|467
1617633600000|2021-04-05 14:40:00|41346.2|41326.2|41392.1|41372.1|41399.6|41379.6|41346.2|41326.2|271
1617633900000|2021-04-05 14:45:00|41395.4|41375.4|41388.9|41368.9|41435.5|41415.5|41386.4|41366.4|439
1617634200000|2021-04-05 14:50:00|41390.5|41370.5|41413.9|41393.9|41453.9|41433.9|41384.7|41364.7|364
1617634500000|2021-04-05 14:55:00|41413|41393|41503|41483|41548.9|41528.9|41405.5|41385.5|555
1617634800000|2021-04-05 15:00:00|41513|41493|41482.9|41462.9|41537.9|41517.9|41429.6|41409.6|736
1617635100000|2021-04-05 15:05:00|41483.7|41463.7|41512.1|41492.1|41522.1|41502.1|41482.1|41462.1|191
1617635400000|2021-04-05 15:10:00|41511.2|41491.2|41526.4|41506.4|41548|41528|41501.2|41481.2|259
1617635700000|2021-04-05 15:15:00|41528.9|41508.9|41549.7|41529.7|41549.7|41529.7|41496.4|41476.4|221
1617636000000|2021-04-05 15:20:00|41551.4|41531.4|41561.4|41541.4|41618|41598|41548.9|41528.9|457
1617636300000|2021-04-05 15:25:00|41566.4|41546.4|41557.3|41537.3|41571.4|41551.4|41548.1|41528.1|124
1617636600000|2021-04-05 15:30:00|41552.3|41532.3|41505.5|41485.5|41557.3|41537.3|41504.8|41484.8|250
1617636900000|2021-04-05 15:35:00|41508.9|41488.9|41506.4|41486.4|41532.3|41512.3|41476.4|41456.4|480
1617637200000|2021-04-05 15:40:00|41505.5|41485.5|41483|41463|41506.4|41486.4|41449.6|41429.6|179
1617637500000|2021-04-05 15:45:00|41482.1|41462.1|41460.5|41440.5|41507.1|41487.1|41457.1|41437.1|178
1617637800000|2021-04-05 15:50:00|41462.1|41442.1|41444.6|41424.6|41477.1|41457.1|41444.6|41424.6|155
1617638100000|2021-04-05 15:55:00|41441.3|41421.3|41450.5|41430.5|41453|41433|41429.6|41409.6|164
1617638400000|2021-04-05 16:00:00|41449.6|41429.6|41527.1|41507.1|41527.1|41507.1|41447.1|41427.1|239
1617638700000|2021-04-05 16:05:00|41528|41508|41520.5|41500.5|41552.1|41532.1|41515.4|41495.4|186
1617639000000|2021-04-05 16:10:00|41523|41503|41505.5|41485.5|41524.6|41504.6|41500.5|41480.5|147
1617639300000|2021-04-05 16:15:00|41503|41483|41488|41468|41540.5|41520.5|41488|41468|166
1617639600000|2021-04-05 16:20:00|41487.1|41467.1|41486.3|41466.3|41536.4|41516.4|41479.6|41459.6|198
1617639900000|2021-04-05 16:25:00|41484.6|41464.6|41463|41443|41488|41468|41443.9|41423.9|170
1617640200000|2021-04-05 16:30:00|41460.5|41440.5|41432.1|41412.1|41462.1|41442.1|41424.6|41404.6|207
1617640500000|2021-04-05 16:35:00|41428|41408|41398.8|41378.8|41429.6|41409.6|41389.6|41369.6|274
1617640800000|2021-04-05 16:40:00|41400.4|41380.4|41382.1|41362.1|41408|41388|41378|41358|217
1617641100000|2021-04-05 16:45:00|41383|41363|41428.8|41408.8|41432.1|41412.1|41382.1|41362.1|170
1617641400000|2021-04-05 16:50:00|41429.6|41409.6|41442.1|41422.1|41448|41428|41408.8|41388.8|201
1617641700000|2021-04-05 16:55:00|41441.3|41421.3|41389.4|41369.4|41455.4|41435.4|41382.8|41362.8|1357
1617642000000|2021-04-05 17:00:00|41391|41371|41388.7|41368.7|41421.9|41401.9|41379.5|41359.5|848
1617642300000|2021-04-05 17:05:00|41397.8|41377.8|41418.7|41398.7|41428.7|41408.7|41394.5|41374.5|125
1617642600000|2021-04-05 17:10:00|41416.2|41396.2|41412|41392|41418.7|41398.7|41383.7|41363.7|230
1617642900000|2021-04-05 17:15:00|41413.7|41393.7|41421.3|41401.3|41421.3|41401.3|41407|41387|589
1617643200000|2021-04-05 17:20:00|41418.8|41398.8|41390.4|41370.4|41422.2|41402.2|41387|41367|122
1617643500000|2021-04-05 17:25:00|41391.3|41371.3|41371.3|41351.3|41391.3|41371.3|41361.3|41341.3|131
1617643800000|2021-04-05 17:30:00|41373.8|41353.8|41370.4|41350.4|41388.8|41368.8|41361.3|41341.3|98
1617644100000|2021-04-05 17:35:00|41371.3|41351.3|41365.4|41345.4|41385.5|41365.5|41361.3|41341.3|81
1617644400000|2021-04-05 17:40:00|41366.3|41346.3|41371.3|41351.3|41381.3|41361.3|41360.4|41340.4|40
1617644700000|2021-04-05 17:45:00|41370.4|41350.4|41405.4|41385.4|41414.7|41394.7|41370.4|41350.4|78
1617645000000|2021-04-05 17:50:00|41406.3|41386.3|41425.4|41405.4|41425.4|41405.4|41406.3|41386.3|73
1617645300000|2021-04-05 17:55:00|41424.6|41404.6|41438.8|41418.8|41438.8|41418.8|41414.6|41394.6|93
1617645600000|2021-04-05 18:00:00|41435.4|41415.4|41432.9|41412.9|41442.9|41422.9|41417.9|41397.9|71
1617645900000|2021-04-05 18:05:00|41432.1|41412.1|41395.4|41375.4|41432.1|41412.1|41387.9|41367.9|91
1617646200000|2021-04-05 18:10:00|41397.9|41377.9|41427.2|41407.2|41427.2|41407.2|41397.9|41377.9|49
1617646500000|2021-04-05 18:15:00|41428.8|41408.8|41446.3|41426.3|41446.3|41426.3|41420.4|41400.4|74
1617646800000|2021-04-05 18:20:00|41447.2|41427.2|41441.3|41421.3|41465.4|41445.4|41440.4|41420.4|54
1617647100000|2021-04-05 18:25:00|41420.4|41400.4|41430.4|41410.4|41431.3|41411.3|41408.8|41388.8|68
1617647400000|2021-04-05 18:30:00|41428.8|41408.8|41443.8|41423.8|41451.3|41431.3|41425.4|41405.4|52
1617647700000|2021-04-05 18:35:00|41454.7|41434.7|41440.4|41420.4|41458.8|41438.8|41435.4|41415.4|38
1617648000000|2021-04-05 18:40:00|41453.8|41433.8|41441.3|41421.3|41456.3|41436.3|41438.8|41418.8|42
1617648300000|2021-04-05 18:45:00|41454.7|41434.7|41450.4|41430.4|41464.6|41444.6|41450.4|41430.4|58
1617648600000|2021-04-05 18:50:00|41452.1|41432.1|41450.4|41430.4|41466.3|41446.3|41450.4|41430.4|32
1617648900000|2021-04-05 18:55:00|41452.1|41432.1|41435.4|41415.4|41455.4|41435.4|41416.3|41396.3|108
1617649200000|2021-04-05 19:00:00|41434.6|41414.6|41409.6|41389.6|41445.4|41425.4|41409.6|41389.6|39
1617649500000|2021-04-05 19:05:00|41408.7|41388.7|41425.4|41405.4|41425.4|41405.4|41404.6|41384.6|25
1617649800000|2021-04-05 19:10:00|41422.9|41402.9|41423.7|41403.7|41427.9|41407.9|41412.1|41392.1|31
1617650100000|2021-04-05 19:15:00|41422.1|41402.1|41438.8|41418.8|41438.8|41418.8|41417.9|41397.9|27
1617650400000|2021-04-05 19:20:00|41440.4|41420.4|41435.5|41415.5|41442.9|41422.9|41423|41403|29
1617650700000|2021-04-05 19:25:00|41430.5|41410.5|41398|41378|41430.5|41410.5|41395.5|41375.5|52
1617651000000|2021-04-05 19:30:00|41398.8|41378.8|41410.5|41390.5|41419.6|41399.6|41395.5|41375.5|49
1617651300000|2021-04-05 19:35:00|41411.3|41391.3|41401.3|41381.3|41420.5|41400.5|41400.5|41380.5|52
1617651600000|2021-04-05 19:40:00|41402.2|41382.2|41390.5|41370.5|41402.2|41382.2|41370.5|41350.5|93
1617651900000|2021-04-05 19:45:00|41387.1|41367.1|41405.5|41385.5|41418.8|41398.8|41378.8|41358.8|323
1617652200000|2021-04-05 19:50:00|41407.2|41387.2|41411.3|41391.3|41416.3|41396.3|41385.5|41365.5|54
1617652500000|2021-04-05 19:55:00|41410.5|41390.5|41418.7|41398.7|41426.2|41406.2|41373.8|41353.8|212
1617652800000|2021-04-05 20:00:00|41417.1|41397.1|41430.5|41410.5|41434.6|41414.6|41405.5|41385.5|38
1617653100000|2021-04-05 20:05:00|41429.6|41409.6|41425.5|41405.5|41438|41418|41424.6|41404.6|32
1617653400000|2021-04-05 20:10:00|41424.6|41404.6|41422.1|41402.1|41425.5|41405.5|41420.5|41400.5|15
1617653700000|2021-04-05 20:15:00|41423.8|41403.8|41413.8|41393.8|41425.5|41405.5|41413.8|41393.8|22
1617654000000|2021-04-05 20:20:00|41411.3|41391.3|41416.3|41396.3|41417.2|41397.2|41404.7|41384.7|34
1617654300000|2021-04-05 20:25:00|41413.8|41393.8|41416.3|41396.3|41418.8|41398.8|41403.8|41383.8|51
1617654600000|2021-04-05 20:30:00|41420.5|41400.5|41433|41413|41435.5|41415.5|41418|41398|54
1617654900000|2021-04-05 20:35:00|41434.6|41414.6|41450.5|41430.5|41450.5|41430.5|41434.6|41414.6|44
1617655200000|2021-04-05 20:40:00|41452.1|41432.1|41440.5|41420.5|41454.6|41434.6|41439.6|41419.6|39
1617655500000|2021-04-05 20:45:00|41444.6|41424.6|41468.8|41448.8|41471.3|41451.3|41444.6|41424.6|91
1617655800000|2021-04-05 20:50:00|41470.5|41450.5|41463.8|41443.8|41476.3|41456.3|41460.5|41440.5|44
1617656100000|2021-04-05 20:55:00|41460.5|41440.5|41411.3|41391.3|41460.5|41440.5|41406.3|41386.3|94
1617660000000|2021-04-05 22:00:00|41413.4|41393.4|41395.5|41375.5|41433|41413|41391.4|41371.4|109
1617660300000|2021-04-05 22:05:00|41392.1|41372.1|41378|41358|41392.1|41372.1|41374.6|41354.6|44
1617660600000|2021-04-05 22:10:00|41378.9|41358.9|41375.5|41355.5|41383|41363|41375.5|41355.5|24
1617660900000|2021-04-05 22:15:00|41373|41353|41374.6|41354.6|41377.1|41357.1|41369.6|41349.6|26
1617661200000|2021-04-05 22:20:00|41372.1|41352.1|41378|41358|41378|41358|41370.5|41350.5|12
1617661500000|2021-04-05 22:25:00|41375.5|41355.5|41373|41353|41379.6|41359.6|41367.1|41347.1|30
1617661800000|2021-04-05 22:30:00|41370.5|41350.5|41340.5|41320.5|41370.5|41350.5|41330.5|41310.5|106
1617662100000|2021-04-05 22:35:00|41335.5|41315.5|41368|41348|41371.4|41351.4|41335.5|41315.5|95
1617662400000|2021-04-05 22:40:00|41365.5|41345.5|41358|41338|41373|41353|41355.5|41335.5|27
1617662700000|2021-04-05 22:45:00|41358.9|41338.9|41390.5|41370.5|41390.5|41370.5|41355.5|41335.5|27
1617663000000|2021-04-05 22:50:00|41391.4|41371.4|41385.5|41365.5|41393.9|41373.9|41378|41358|49
1617663300000|2021-04-05 22:55:00|41387.2|41367.2|41435.5|41415.5|41435.5|41415.5|41387.2|41367.2|75
1617663600000|2021-04-05 23:00:00|41443|41423|41420.5|41400.5|41455.5|41435.5|41413|41393|91
1617663900000|2021-04-05 23:05:00|41423|41403|41465.5|41445.5|41468|41448|41410.5|41390.5|93
1617664200000|2021-04-05 23:10:00|41463|41443|41455.5|41435.5|41485.5|41465.5|41452.2|41432.2|73
1617664500000|2021-04-05 23:15:00|41460.5|41440.5|41478|41458|41478|41458|41458|41438|17
1617664800000|2021-04-05 23:20:00|41482.2|41462.2|41493|41473|41497.2|41477.2|41480.5|41460.5|60
1617665100000|2021-04-05 23:25:00|41493.9|41473.9|41512.3|41492.3|41513.9|41493.9|41490.5|41470.5|157
1617665400000|2021-04-05 23:30:00|41513.9|41493.9|41531.5|41511.5|41534|41514|41510.6|41490.6|158
1617665700000|2021-04-05 23:35:00|41532.3|41512.3|41529|41509|41539|41519|41529|41509|70
1617666000000|2021-04-05 23:40:00|41528.1|41508.1|41486.5|41466.5|41531.5|41511.5|41486.5|41466.5|81
1617666300000|2021-04-05 23:45:00|41481.5|41461.5|41459.8|41439.8|41498.1|41478.1|41445.6|41425.6|274
1617666600000|2021-04-05 23:50:00|41457.3|41437.3|41406.4|41386.4|41457.3|41437.3|41373|41353|342
1617666900000|2021-04-05 23:55:00|41404.8|41384.8|41383.9|41363.9|41425.6|41405.6|41377.3|41357.3|99
1617667200000|2021-04-06 00:00:00|41379.8|41359.8|41298.1|41278.1|41379.8|41359.8|41269.8|41249.8|766
1617667500000|2021-04-06 00:05:00|41297.3|41277.3|41278.1|41258.1|41299.8|41279.8|41263|41243|334
1617667800000|2021-04-06 00:10:00|41279.8|41259.8|41282.3|41262.3|41284.8|41264.8|41263.1|41243.1|230
1617668100000|2021-04-06 00:15:00|41283.1|41263.1|41268.1|41248.1|41285.6|41265.6|41260.6|41240.6|253
1617668400000|2021-04-06 00:20:00|41269|41249|41293.1|41273.1|41294|41274|41252.3|41232.3|188
1617668700000|2021-04-06 00:25:00|41290.6|41270.6|41374.8|41354.8|41390.6|41370.6|41290.6|41270.6|217
1617669000000|2021-04-06 00:30:00|41373.2|41353.2|41337.3|41317.3|41377.3|41357.3|41312.3|41292.3|187
1617669300000|2021-04-06 00:35:00|41339|41319|41307.4|41287.4|41358.1|41338.1|41307.4|41287.4|80
1617669600000|2021-04-06 00:40:00|41306.5|41286.5|41214|41194|41306.5|41286.5|41213.1|41193.1|380
1617669900000|2021-04-06 00:45:00|41214.9|41194.9|41219.9|41199.9|41241.5|41221.5|41214|41194|172
1617670200000|2021-04-06 00:50:00|41222.4|41202.4|41184.9|41164.9|41227.4|41207.4|41182.4|41162.4|175
1617670500000|2021-04-06 00:55:00|41184|41164|41199.1|41179.1|41219.9|41199.9|41159.9|41139.9|314
1617670800000|2021-04-06 01:00:00|41198.2|41178.2|41174.1|41154.1|41250.7|41230.7|41092.4|41072.4|1618
1617671100000|2021-04-06 01:05:00|41172.4|41152.4|41204.9|41184.9|41289.9|41269.9|41172.4|41152.4|771
1617671400000|2021-04-06 01:10:00|41202.4|41182.4|41182.4|41162.4|41244.9|41224.9|41177.4|41157.4|516
1617671700000|2021-04-06 01:15:00|41184.9|41164.9|41157.4|41137.4|41204.9|41184.9|41157.4|41137.4|296
1617672000000|2021-04-06 01:20:00|41156.6|41136.6|41089.9|41069.9|41161.6|41141.6|41083.3|41063.3|355
1617672300000|2021-04-06 01:25:00|41089.1|41069.1|41084.1|41064.1|41129.9|41109.9|41080.8|41060.8|238
1617672600000|2021-04-06 01:30:00|41087.4|41067.4|41049.9|41029.9|41102.4|41082.4|41048.3|41028.3|403
1617672900000|2021-04-06 01:35:00|41052.4|41032.4|41087.4|41067.4|41122.4|41102.4|41052.4|41032.4|244
1617673200000|2021-04-06 01:40:00|41088.3|41068.3|41054.9|41034.9|41095.8|41075.8|41054.9|41034.9|171
1617673500000|2021-04-06 01:45:00|41055.8|41035.8|41032.4|41012.4|41062.4|41042.4|41027.4|41007.4|239
1617673800000|2021-04-06 01:50:00|41033.3|41013.3|40997.4|40977.4|41037.4|41017.4|40987.4|40967.4|405
1617674100000|2021-04-06 01:55:00|40998.3|40978.3|40987.4|40967.4|41014.9|40994.9|40975.7|40955.7|284
1617674400000|2021-04-06 02:00:00|40992.4|40972.4|41057.4|41037.4|41057.4|41037.4|40983.3|40963.3|252
1617674700000|2021-04-06 02:05:00|41058.3|41038.3|41072.4|41052.4|41073.3|41053.3|41034.9|41014.9|206
1617675000000|2021-04-06 02:10:00|41070.8|41050.8|41054.9|41034.9|41073.3|41053.3|41033.3|41013.3|160
1617675300000|2021-04-06 02:15:00|41052.4|41032.4|41072.4|41052.4|41072.4|41052.4|41052.4|41032.4|62
1617675600000|2021-04-06 02:20:00|41073.3|41053.3|41051.6|41031.6|41074.1|41054.1|41051.6|41031.6|65
1617675900000|2021-04-06 02:25:00|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41044.1|41024.1|47
1617676200000|2021-04-06 02:30:00|41050.8|41030.8|41071.6|41051.6|41078.3|41058.3|41009.1|40989.1|247
1617676500000|2021-04-06 02:35:00|41073.3|41053.3|41064.1|41044.1|41089.1|41069.1|41032.5|41012.5|341
1617676800000|2021-04-06 02:40:00|41063.3|41043.3|41114.1|41094.1|41116.6|41096.6|41059.1|41039.1|221
1617677100000|2021-04-06 02:45:00|41112.5|41092.5|41119.9|41099.9|41129.1|41109.1|41083.3|41063.3|247
1617677400000|2021-04-06 02:50:00|41122.4|41102.4|41116.6|41096.6|41122.4|41102.4|41092.4|41072.4|77
1617677700000|2021-04-06 02:55:00|41119.1|41099.1|41087.4|41067.4|41127.4|41107.4|41087.4|41067.4|158
1617678000000|2021-04-06 03:00:00|41086.6|41066.6|41062.4|41042.4|41107.4|41087.4|41061.6|41041.6|107
1617678300000|2021-04-06 03:05:00|41060.8|41040.8|41047.4|41027.4|41076.6|41056.6|41037.4|41017.4|142
1617678600000|2021-04-06 03:10:00|41048.3|41028.3|41053.3|41033.3|41068.3|41048.3|41039.9|41019.9|77
1617678900000|2021-04-06 03:15:00|41054.2|41034.2|40992.4|40972.4|41057.4|41037.4|40977.4|40957.4|236
1617679200000|2021-04-06 03:20:00|40991.6|40971.6|40947.4|40927.4|40992.4|40972.4|40942.4|40922.4|304
1617679500000|2021-04-06 03:25:00|40946.6|40926.6|40907.4|40887.4|40967.4|40947.4|40907.4|40887.4|227
1617679800000|2021-04-06 03:30:00|40905.8|40885.8|40920.8|40900.8|40922.4|40902.4|40879.9|40859.9|303
1617680100000|2021-04-06 03:35:00|40922.4|40902.4|40909.9|40889.9|40932.4|40912.4|40894.9|40874.9|84
1617680400000|2021-04-06 03:40:00|40907.4|40887.4|40882.4|40862.4|40907.4|40887.4|40879.1|40859.1|96
1617680700000|2021-04-06 03:45:00|40887.4|40867.4|40894.1|40874.1|40899.1|40879.1|40882.4|40862.4|79
1617681000000|2021-04-06 03:50:00|40892.4|40872.4|40904.9|40884.9|40905.8|40885.8|40887.4|40867.4|77
1617681300000|2021-04-06 03:55:00|40902.4|40882.4|40917.4|40897.4|40922.4|40902.4|40902.4|40882.4|64
1617681600000|2021-04-06 04:00:00|40919.9|40899.9|40916.6|40896.6|40922.4|40902.4|40909.9|40889.9|65
1617681900000|2021-04-06 04:05:00|40919.1|40899.1|40932.4|40912.4|40932.4|40912.4|40916.6|40896.6|45
1617682200000|2021-04-06 04:10:00|40931.6|40911.6|40926.6|40906.6|40934.1|40914.1|40919.1|40899.1|52
1617682500000|2021-04-06 04:15:00|40924.9|40904.9|40924.2|40904.2|40927.4|40907.4|40912.4|40892.4|39
1617682800000|2021-04-06 04:20:00|40925.8|40905.8|40936.6|40916.6|40942.4|40922.4|40925.8|40905.8|35
1617683100000|2021-04-06 04:25:00|40937.4|40917.4|40940.8|40920.8|40944.2|40924.2|40923.3|40903.3|64
1617683400000|2021-04-06 04:30:00|40941.7|40921.7|40952.4|40932.4|40955.7|40935.7|40937.4|40917.4|95
1617683700000|2021-04-06 04:35:00|40956.6|40936.6|40960.8|40940.8|40982.4|40962.4|40956.6|40936.6|42
1617684000000|2021-04-06 04:40:00|40962.4|40942.4|40952.4|40932.4|40962.4|40942.4|40948.3|40928.3|34
1617684300000|2021-04-06 04:45:00|40951.6|40931.6|40931.6|40911.6|40954.9|40934.9|40931.6|40911.6|61
1617684600000|2021-04-06 04:50:00|40934.1|40914.1|40920.7|40900.7|40935.7|40915.7|40915.7|40895.7|52
1617684900000|2021-04-06 04:55:00|40923.2|40903.2|40914.1|40894.1|40929.9|40909.9|40914.1|40894.1|36
1617685200000|2021-04-06 05:00:00|40913.2|40893.2|40910.7|40890.7|40913.2|40893.2|40885.7|40865.7|111
1617685500000|2021-04-06 05:05:00|40911.6|40891.6|40903.3|40883.3|40911.6|40891.6|40893.3|40873.3|56
1617685800000|2021-04-06 05:10:00|40905.8|40885.8|40928.3|40908.3|40935.8|40915.8|40905.8|40885.8|70
1617686100000|2021-04-06 05:15:00|40930|40910|40910.8|40890.8|40940.8|40920.8|40908.3|40888.3|62
1617686400000|2021-04-06 05:20:00|40911.7|40891.7|40937.5|40917.5|40938.3|40918.3|40905.8|40885.8|55
1617686700000|2021-04-06 05:25:00|40940.8|40920.8|40937.5|40917.5|40943.3|40923.3|40932.5|40912.5|57
1617687000000|2021-04-06 05:30:00|40934.1|40914.1|40867.5|40847.5|40970.8|40950.8|40845.8|40825.8|455
1617687300000|2021-04-06 05:35:00|40865.8|40845.8|40895|40875|40912.5|40892.5|40862.5|40842.5|172
1617687600000|2021-04-06 05:40:00|40893.3|40873.3|40892.5|40872.5|40897.5|40877.5|40847.5|40827.5|220
1617687900000|2021-04-06 05:45:00|40894.1|40874.1|40908.3|40888.3|40913.3|40893.3|40882.5|40862.5|106
1617688200000|2021-04-06 05:50:00|40912.5|40892.5|40920|40900|40922.5|40902.5|40887.5|40867.5|174
1617688500000|2021-04-06 05:55:00|40921.6|40901.6|40892.5|40872.5|40925|40905|40868.3|40848.3|169
1617688800000|2021-04-06 06:00:00|40890.8|40870.8|40914.1|40894.1|40918.3|40898.3|40872.5|40852.5|242
1617689100000|2021-04-06 06:05:00|40913.3|40893.3|40913.3|40893.3|40972.5|40952.5|40897.5|40877.5|278
1617689400000|2021-04-06 06:10:00|40912.5|40892.5|40918.3|40898.3|40933.3|40913.3|40897.5|40877.5|120
1617689700000|2021-04-06 06:15:00|40920.8|40900.8|40887.5|40867.5|40922.5|40902.5|40880.8|40860.8|205
1617690000000|2021-04-06 06:20:00|40888.3|40868.3|40886.6|40866.6|40901.6|40881.6|40870|40850|104
1617690300000|2021-04-06 06:25:00|40887.5|40867.5|40951.6|40931.6|40972.5|40952.5|40887.5|40867.5|240
1617690600000|2021-04-06 06:30:00|40945.8|40925.8|40917.5|40897.5|40951.6|40931.6|40882.5|40862.5|223
1617690900000|2021-04-06 06:35:00|40915|40895|40907.5|40887.5|40930.8|40910.8|40887.5|40867.5|177
1617691200000|2021-04-06 06:40:00|40908.3|40888.3|40932.5|40912.5|40937.5|40917.5|40898.3|40878.3|136
1617691500000|2021-04-06 06:45:00|40930|40910|40925.8|40905.8|40953.3|40933.3|40910|40890|168
1617691800000|2021-04-06 06:50:00|40927.5|40907.5|40876.6|40856.6|40932.5|40912.5|40872.5|40852.5|335
1617692100000|2021-04-06 06:55:00|40877.5|40857.5|40935.8|40915.8|40945|40925|40875|40855|220
1617692400000|2021-04-06 07:00:00|40938.3|40918.3|40935|40915|40977.5|40957.5|40881.6|40861.6|346
1617692700000|2021-04-06 07:05:00|40932.5|40912.5|40855|40835|40951.6|40931.6|40810.8|40790.8|304
1617693000000|2021-04-06 07:10:00|40853.3|40833.3|40817.5|40797.5|40872.5|40852.5|40801.6|40781.6|187
1617693300000|2021-04-06 07:15:00|40818.3|40798.3|40850|40830|40866.6|40846.6|40817.5|40797.5|135
1617693600000|2021-04-06 07:20:00|40851.6|40831.6|40860|40840|40872.5|40852.5|40844.1|40824.1|99
1617693900000|2021-04-06 07:25:00|40857.5|40837.5|40875|40855|40902.5|40882.5|40857.5|40837.5|108
1617694200000|2021-04-06 07:30:00|40872.5|40852.5|40855|40835|40895|40875|40807.5|40787.5|174
1617694500000|2021-04-06 07:35:00|40856.6|40836.6|40865|40845|40932.5|40912.5|40856.6|40836.6|245
1617694800000|2021-04-06 07:40:00|40867.5|40847.5|40883.3|40863.3|40887.5|40867.5|40855|40835|350
1617695100000|2021-04-06 07:45:00|40884.1|40864.1|40869.9|40849.9|40885.8|40865.8|40839.1|40819.1|299
1617695400000|2021-04-06 07:50:00|40871.6|40851.6|40869.9|40849.9|40876.6|40856.6|40849.1|40829.1|175
1617695700000|2021-04-06 07:55:00|40869.1|40849.1|40910.8|40890.8|40910.8|40890.8|40859.9|40839.9|147
1617696000000|2021-04-06 08:00:00|40909.1|40889.1|40994.2|40974.2|40999.9|40979.9|40905.8|40885.8|1101
1617696300000|2021-04-06 08:05:00|40991.7|40971.7|40945.8|40925.8|41000|40980|40940|40920|158
1617696600000|2021-04-06 08:10:00|40942.5|40922.5|40893.3|40873.3|40966.7|40946.7|40893.3|40873.3|995
1617696900000|2021-04-06 08:15:00|40895.8|40875.8|40964.1|40944.1|40965|40945|40883.3|40863.3|104
1617697200000|2021-04-06 08:20:00|40965|40945|40968.3|40948.3|40979.1|40959.1|40958.3|40938.3|84
1617697500000|2021-04-06 08:25:00|40970.8|40950.8|40965.8|40945.8|40985.8|40965.8|40947.4|40927.4|110
1617697800000|2021-04-06 08:30:00|40964.1|40944.1|40975.8|40955.8|40990.8|40970.8|40952.4|40932.4|111
1617698100000|2021-04-06 08:35:00|40973.3|40953.3|40965.8|40945.8|40978.3|40958.3|40945.8|40925.8|102
1617698400000|2021-04-06 08:40:00|40967.4|40947.4|40939.1|40919.1|40978.3|40958.3|40928.3|40908.3|87
1617698700000|2021-04-06 08:45:00|40941.6|40921.6|40943.3|40923.3|40960.8|40940.8|40930.8|40910.8|57
1617699000000|2021-04-06 08:50:00|40945.8|40925.8|40961.6|40941.6|40980.8|40960.8|40940.8|40920.8|71
1617699300000|2021-04-06 08:55:00|40963.3|40943.3|40945.8|40925.8|40968.3|40948.3|40938.3|40918.3|29
1617699600000|2021-04-06 09:00:00|40944.9|40924.9|40923.3|40903.3|40945.8|40925.8|40920.8|40900.8|48
1617699900000|2021-04-06 09:05:00|40921.6|40901.6|40943.3|40923.3|40947.5|40927.5|40920.8|40900.8|52
1617700200000|2021-04-06 09:10:00|40942.4|40922.4|40923.3|40903.3|40943.3|40923.3|40922.5|40902.5|44
1617700500000|2021-04-06 09:15:00|40920.8|40900.8|40930|40910|40938.3|40918.3|40917.5|40897.5|84
1617700800000|2021-04-06 09:20:00|40930.8|40910.8|40897.5|40877.5|40940|40920|40897.5|40877.5|118
1617701100000|2021-04-06 09:25:00|40896.6|40876.6|40852.5|40832.5|40897.5|40877.5|40851.6|40831.6|99
1617701400000|2021-04-06 09:30:00|40850|40830|40867.5|40847.5|40880|40860|40839.1|40819.1|79
1617701700000|2021-04-06 09:35:00|40865|40845|40825.8|40805.8|40865|40845|40810.8|40790.8|129
1617702000000|2021-04-06 09:40:00|40826.6|40806.6|40842.5|40822.5|40842.5|40822.5|40820.8|40800.8|66
1617702300000|2021-04-06 09:45:00|40848.3|40828.3|40862.5|40842.5|40878.3|40858.3|40848.3|40828.3|91
1617702600000|2021-04-06 09:50:00|40861.6|40841.6|40831.6|40811.6|40867.5|40847.5|40818.3|40798.3|85
1617702900000|2021-04-06 09:55:00|40835.8|40815.8|40875.8|40855.8|40879.1|40859.1|40831.6|40811.6|92
1617703200000|2021-04-06 10:00:00|40871.6|40851.6|40868.3|40848.3|40893.3|40873.3|40866.6|40846.6|52
1617703500000|2021-04-06 10:05:00|40867.5|40847.5|40885|40865|40885|40865|40860.8|40840.8|36
1617703800000|2021-04-06 10:10:00|40885.8|40865.8|40848.3|40828.3|40885.8|40865.8|40840|40820|102
1617704100000|2021-04-06 10:15:00|40850.8|40830.8|40835|40815|40850.8|40830.8|40818.3|40798.3|59
1617704400000|2021-04-06 10:20:00|40833.3|40813.3|40795.8|40775.8|40840|40820|40789.1|40769.1|106
1617704700000|2021-04-06 10:25:00|40796.6|40776.6|40785.8|40765.8|40799.1|40779.1|40766.6|40746.6|118
1617705000000|2021-04-06 10:30:00|40786.6|40766.6|40763.3|40743.3|40814.1|40794.1|40757.5|40737.5|160
1617705300000|2021-04-06 10:35:00|40760.8|40740.8|40803.3|40783.3|40811.6|40791.6|40760.8|40740.8|179
1617705600000|2021-04-06 10:40:00|40801.6|40781.6|40806.6|40786.6|40815.8|40795.8|40790.8|40770.8|24
1617705900000|2021-04-06 10:45:00|40805.8|40785.8|40835.8|40815.8|40835.8|40815.8|40795.8|40775.8|73
1617706200000|2021-04-06 10:50:00|40834.1|40814.1|40828.3|40808.3|40834.1|40814.1|40815.8|40795.8|62
1617706500000|2021-04-06 10:55:00|40826.6|40806.6|40844.1|40824.1|40863.3|40843.3|40815.8|40795.8|141
1617706800000|2021-04-06 11:00:00|40843.3|40823.3|40755|40735|40845.8|40825.8|40750.8|40730.8|233
1617707100000|2021-04-06 11:05:00|40753.3|40733.3|40797.5|40777.5|40798.3|40778.3|40750|40730|141
1617707400000|2021-04-06 11:10:00|40796.6|40776.6|40785.8|40765.8|40820.8|40800.8|40783.3|40763.3|73
1617707700000|2021-04-06 11:15:00|40784.1|40764.1|40761.6|40741.6|40800.8|40780.8|40761.6|40741.6|120
1617708000000|2021-04-06 11:20:00|40764.1|40744.1|40803.3|40783.3|40803.3|40783.3|40740.8|40720.8|894
1617708300000|2021-04-06 11:25:00|40801.6|40781.6|40804.1|40784.1|40804.1|40784.1|40764.1|40744.1|167
1617708600000|2021-04-06 11:30:00|40809.1|40789.1|40824.1|40804.1|40824.1|40804.1|40791.6|40771.6|382
1617708900000|2021-04-06 11:35:00|40825|40805|40864.1|40844.1|40868.3|40848.3|40825|40805|149
1617709200000|2021-04-06 11:40:00|40865|40845|40874.1|40854.1|40884.1|40864.1|40859.1|40839.1|160
1617709500000|2021-04-06 11:45:00|40873.3|40853.3|40834.1|40814.1|40873.3|40853.3|40823.3|40803.3|103
1617709800000|2021-04-06 11:50:00|40831.6|40811.6|40831.6|40811.6|40839.1|40819.1|40816.6|40796.6|212
1617710100000|2021-04-06 11:55:00|40829.1|40809.1|40772.5|40752.5|40829.1|40809.1|40770|40750|570
1617710400000|2021-04-06 12:00:00|40771.6|40751.6|40765.8|40745.8|40772.5|40752.5|40742.5|40722.5|290
1617710700000|2021-04-06 12:05:00|40768.3|40748.3|40811.6|40791.6|40815.8|40795.8|40745.8|40725.8|299
1617711000000|2021-04-06 12:10:00|40815|40795|40830.8|40810.8|40842.5|40822.5|40814.1|40794.1|302
1617711300000|2021-04-06 12:15:00|40831.6|40811.6|40829.1|40809.1|40835.8|40815.8|40820|40800|437
1617711600000|2021-04-06 12:20:00|40827.5|40807.5|40889.1|40869.1|40889.1|40869.1|40824.1|40804.1|324
1617711900000|2021-04-06 12:25:00|40890.8|40870.8|40892.5|40872.5|40910|40890|40890.8|40870.8|257
1617712200000|2021-04-06 12:30:00|40893.3|40873.3|40977.5|40957.5|40980|40960|40878.3|40858.3|362
1617712500000|2021-04-06 12:35:00|40975|40955|40953.3|40933.3|40982.5|40962.5|40953.3|40933.3|260
1617712800000|2021-04-06 12:40:00|40954.1|40934.1|40941.6|40921.6|40957.5|40937.5|40922.5|40902.5|217
1617713100000|2021-04-06 12:45:00|40937.5|40917.5|40934.1|40914.1|40942.5|40922.5|40930|40910|156
1617713400000|2021-04-06 12:50:00|40932.5|40912.5|40888.3|40868.3|40934.1|40914.1|40882.5|40862.5|240
1617713700000|2021-04-06 12:55:00|40887.5|40867.5|40940|40920|40940|40920|40879.1|40859.1|338
1617714000000|2021-04-06 13:00:00|40940.8|40920.8|41010|40990|41014.1|40994.1|40930.8|40910.8|769
1617714300000|2021-04-06 13:05:00|41011.6|40991.6|41024.1|41004.1|41044.1|41024.1|40974.1|40954.1|508
1617714600000|2021-04-06 13:10:00|41025|41005|41074.1|41054.1|41074.1|41054.1|41024.1|41004.1|536
1617714900000|2021-04-06 13:15:00|41073.3|41053.3|41038.3|41018.3|41082.5|41062.5|41019.1|40999.1|331
1617715200000|2021-04-06 13:20:00|41036.7|41016.7|41084.2|41064.2|41084.2|41064.2|41034.2|41014.2|262
1617715500000|2021-04-06 13:25:00|41086.7|41066.7|41094.2|41074.2|41124.2|41104.2|41064.2|41044.2|533
1617715800000|2021-04-06 13:30:00|41095|41075|41133.3|41113.3|41144.2|41124.2|41089.2|41069.2|430
1617716100000|2021-04-06 13:35:00|41130.8|41110.8|41125|41105|41159.2|41139.2|41101.7|41081.7|419
1617716400000|2021-04-06 13:40:00|41122.5|41102.5|41119.2|41099.2|41165|41145|41114.2|41094.2|368
1617716700000|2021-04-06 13:45:00|41117.5|41097.5|41073.3|41053.3|41125|41105|41048.3|41028.3|506
1617717000000|2021-04-06 13:50:00|41074.2|41054.2|41115|41095|41137.5|41117.5|41050.8|41030.8|395
1617717300000|2021-04-06 13:55:00|41119.2|41099.2|41127.5|41107.5|41140|41120|41109.2|41089.2|305
1617717600000|2021-04-06 14:00:00|41130|41110|41057.5|41037.5|41147.5|41127.5|41057.5|41037.5|324
1617717900000|2021-04-06 14:05:00|41056.7|41036.7|41115.8|41095.8|41121.7|41101.7|41054.2|41034.2|391
1617718200000|2021-04-06 14:10:00|41117.5|41097.5|41071.7|41051.7|41125|41105|41071.7|41051.7|179
1617718500000|2021-04-06 14:15:00|41070|41050|41074.2|41054.2|41079.2|41059.2|41050|41030|252
1617718800000|2021-04-06 14:20:00|41071.7|41051.7|41074.2|41054.2|41104.2|41084.2|41063.3|41043.3|213
1617719100000|2021-04-06 14:25:00|41075|41055|41088.3|41068.3|41119.2|41099.2|41074.2|41054.2|158
1617719400000|2021-04-06 14:30:00|41089.2|41069.2|41159.2|41139.2|41165|41145|41087.5|41067.5|340
1617719700000|2021-04-06 14:35:00|41158.3|41138.3|41136.7|41116.7|41159.2|41139.2|41109.2|41089.2|294
1617720000000|2021-04-06 14:40:00|41138.3|41118.3|41106.7|41086.7|41154.2|41134.2|41079.2|41059.2|569
1617720300000|2021-04-06 14:45:00|41105|41085|41104.2|41084.2|41121.7|41101.7|41101.7|41081.7|204
1617720600000|2021-04-06 14:50:00|41105.8|41085.8|41080.8|41060.8|41109.2|41089.2|41069.2|41049.2|315
1617720900000|2021-04-06 14:55:00|41083.3|41063.3|41075.8|41055.8|41113.3|41093.3|41071.7|41051.7|240
1617721200000|2021-04-06 15:00:00|41070.8|41050.8|41100.8|41080.8|41110.8|41090.8|41068.3|41048.3|314
1617721500000|2021-04-06 15:05:00|41096.7|41076.7|41092.5|41072.5|41104.2|41084.2|41032.5|41012.5|1068
1617721800000|2021-04-06 15:10:00|41090.8|41070.8|41081.7|41061.7|41100|41080|41072.5|41052.5|232
1617722100000|2021-04-06 15:15:00|41082.5|41062.5|41075.8|41055.8|41095.8|41075.8|41075.8|41055.8|133
1617722400000|2021-04-06 15:20:00|41077.5|41057.5|41085.8|41065.8|41090.8|41070.8|41072.5|41052.5|151
1617722700000|2021-04-06 15:25:00|41087.5|41067.5|41085.8|41065.8|41088.3|41068.3|41074.2|41054.2|79
1617723000000|2021-04-06 15:30:00|41087.5|41067.5|41107.5|41087.5|41107.5|41087.5|41069.2|41049.2|188
1617723300000|2021-04-06 15:35:00|41102.5|41082.5|41100.8|41080.8|41109.2|41089.2|41090|41070|143
1617723600000|2021-04-06 15:40:00|41098.3|41078.3|41079.2|41059.2|41129.2|41109.2|41071.7|41051.7|280
1617723900000|2021-04-06 15:45:00|41081.7|41061.7|41134.2|41114.2|41135|41115|41081.7|41061.7|223
1617724200000|2021-04-06 15:50:00|41132.5|41112.5|41134.2|41114.2|41145|41125|41120.9|41100.9|153
1617724500000|2021-04-06 15:55:00|41138.3|41118.3|41174.2|41154.2|41184.2|41164.2|41135|41115|313
1617724800000|2021-04-06 16:00:00|41175.9|41155.9|41149.2|41129.2|41195.9|41175.9|41147.5|41127.5|199
1617725100000|2021-04-06 16:05:00|41150.9|41130.9|41142.5|41122.5|41152.5|41132.5|41124.2|41104.2|162
1617725400000|2021-04-06 16:10:00|41140|41120|41152.5|41132.5|41162.5|41142.5|41132.5|41112.5|136
1617725700000|2021-04-06 16:15:00|41154.2|41134.2|41149.2|41129.2|41162.5|41142.5|41143.3|41123.3|69
1617726000000|2021-04-06 16:20:00|41152.5|41132.5|41179.2|41159.2|41180.9|41160.9|41152.5|41132.5|94
1617726300000|2021-04-06 16:25:00|41182.5|41162.5|41174.2|41154.2|41185|41165|41169.2|41149.2|117
1617726600000|2021-04-06 16:30:00|41176.7|41156.7|41170.9|41150.9|41176.7|41156.7|41164.2|41144.2|105
1617726900000|2021-04-06 16:35:00|41160.9|41140.9|41167.5|41147.5|41179.2|41159.2|41154.2|41134.2|178
1617727200000|2021-04-06 16:40:00|41169.2|41149.2|41178.4|41158.4|41186.7|41166.7|41159.2|41139.2|159
1617727500000|2021-04-06 16:45:00|41175.9|41155.9|41164.2|41144.2|41179.2|41159.2|41155|41135|83
1617727800000|2021-04-06 16:50:00|41160.9|41140.9|41172.5|41152.5|41179.2|41159.2|41158.4|41138.4|648
1617728100000|2021-04-06 16:55:00|41170.9|41150.9|41195.9|41175.9|41203.4|41183.4|41152.5|41132.5|1065
1617728400000|2021-04-06 17:00:00|41197.5|41177.5|41160|41140|41209.2|41189.2|41134.2|41114.2|338
1617728700000|2021-04-06 17:05:00|41162.5|41142.5|41155|41135|41174.2|41154.2|41152.5|41132.5|82
1617729000000|2021-04-06 17:10:00|41155.9|41135.9|41159.2|41139.2|41163.4|41143.4|41143.4|41123.4|119
1617729300000|2021-04-06 17:15:00|41155|41135|41152.5|41132.5|41159.2|41139.2|41140|41120|63
1617729600000|2021-04-06 17:20:00|41154.2|41134.2|41115|41095|41154.2|41134.2|41114.2|41094.2|80
1617729900000|2021-04-06 17:25:00|41114.2|41094.2|41093.4|41073.4|41119.2|41099.2|41088.4|41068.4|162
1617730200000|2021-04-06 17:30:00|41092.5|41072.5|41092.5|41072.5|41110.9|41090.9|41074.2|41054.2|109
1617730500000|2021-04-06 17:35:00|41091.7|41071.7|41087.5|41067.5|41103.4|41083.4|41069.2|41049.2|74
1617730800000|2021-04-06 17:40:00|41089.2|41069.2|41069.2|41049.2|41089.2|41069.2|41065|41045|51
1617731100000|2021-04-06 17:45:00|41068.4|41048.4|41093.4|41073.4|41104.2|41084.2|41057.5|41037.5|96
1617731400000|2021-04-06 17:50:00|41094.2|41074.2|41084.2|41064.2|41100.9|41080.9|41084.2|41064.2|32
1617731700000|2021-04-06 17:55:00|41083.4|41063.4|41086.7|41066.7|41091.7|41071.7|41079.2|41059.2|61
1617732000000|2021-04-06 18:00:00|41087.5|41067.5|41114.2|41094.2|41116.7|41096.7|41079.2|41059.2|81
1617732300000|2021-04-06 18:05:00|41116.7|41096.7|41119.2|41099.2|41122.6|41102.6|41104.2|41084.2|36
1617732600000|2021-04-06 18:10:00|41116.7|41096.7|41118.4|41098.4|41124.2|41104.2|41114.2|41094.2|37
1617732900000|2021-04-06 18:15:00|41114.2|41094.2|41129.2|41109.2|41129.2|41109.2|41109.2|41089.2|47
1617733200000|2021-04-06 18:20:00|41125.9|41105.9|41138.4|41118.4|41138.4|41118.4|41124.2|41104.2|54
1617733500000|2021-04-06 18:25:00|41135.9|41115.9|41134.2|41114.2|41138.4|41118.4|41129.2|41109.2|27
1617733800000|2021-04-06 18:30:00|41129.2|41109.2|41129.2|41109.2|41131.7|41111.7|41119.2|41099.2|158
1617734100000|2021-04-06 18:35:00|41127.5|41107.5|41101.7|41081.7|41127.5|41107.5|41091.7|41071.7|33
1617734400000|2021-04-06 18:40:00|41099.2|41079.2|41109.2|41089.2|41125.9|41105.9|41099.2|41079.2|28
1617734700000|2021-04-06 18:45:00|41113.4|41093.4|41130|41110|41131.7|41111.7|41113.4|41093.4|31
1617735000000|2021-04-06 18:50:00|41129.2|41109.2|41111.7|41091.7|41130.9|41110.9|41109.2|41089.2|34
1617735300000|2021-04-06 18:55:00|41114.2|41094.2|41109.2|41089.2|41121.7|41101.7|41109.2|41089.2|30
1617735600000|2021-04-06 19:00:00|41110.9|41090.9|41077.5|41057.5|41119.2|41099.2|41069.2|41049.2|69
1617735900000|2021-04-06 19:05:00|41079.2|41059.2|41081.7|41061.7|41089.2|41069.2|41079.2|41059.2|32
1617736200000|2021-04-06 19:10:00|41082.5|41062.5|41094.2|41074.2|41099.2|41079.2|41079.2|41059.2|39
1617736500000|2021-04-06 19:15:00|41095.1|41075.1|41094.2|41074.2|41096.7|41076.7|41073.4|41053.4|39
1617736800000|2021-04-06 19:20:00|41092.6|41072.6|41079.2|41059.2|41094.2|41074.2|41079.2|41059.2|69
1617737100000|2021-04-06 19:25:00|41080.9|41060.9|41056.7|41036.7|41084.2|41064.2|41055.1|41035.1|96
1617737400000|2021-04-06 19:30:00|41059.2|41039.2|41077.6|41057.6|41080.9|41060.9|41056.7|41036.7|43
1617737700000|2021-04-06 19:35:00|41079.2|41059.2|41084.2|41064.2|41101.7|41081.7|41074.2|41054.2|58
1617738000000|2021-04-06 19:40:00|41082.6|41062.6|41082.6|41062.6|41084.2|41064.2|41079.2|41059.2|21
1617738300000|2021-04-06 19:45:00|41083.4|41063.4|41087.6|41067.6|41089.2|41069.2|41081.7|41061.7|35
1617738600000|2021-04-06 19:50:00|41084.2|41064.2|41069.2|41049.2|41085.1|41065.1|41069.2|41049.2|44
1617738900000|2021-04-06 19:55:00|41071.7|41051.7|41109.2|41089.2|41114.2|41094.2|41071.7|41051.7|63
1617739200000|2021-04-06 20:00:00|41113.4|41093.4|41105.1|41085.1|41114.2|41094.2|41100.1|41080.1|31
1617739500000|2021-04-06 20:05:00|41105.9|41085.9|41114.2|41094.2|41115.9|41095.9|41105.1|41085.1|23
1617739800000|2021-04-06 20:10:00|41111.7|41091.7|41114.2|41094.2|41114.2|41094.2|41104.2|41084.2|27
1617740100000|2021-04-06 20:15:00|41115.9|41095.9|41119.2|41099.2|41119.2|41099.2|41114.2|41094.2|10
1617740400000|2021-04-06 20:20:00|41120.9|41100.9|41134.2|41114.2|41134.2|41114.2|41119.2|41099.2|15
1617740700000|2021-04-06 20:25:00|41130.9|41110.9|41122.6|41102.6|41131.7|41111.7|41119.2|41099.2|27
1617741000000|2021-04-06 20:30:00|41119.2|41099.2|41105.1|41085.1|41125.1|41105.1|41105.1|41085.1|40
1617741300000|2021-04-06 20:35:00|41107.6|41087.6|41102.6|41082.6|41107.6|41087.6|41102.6|41082.6|39
1617741600000|2021-04-06 20:40:00|41100.1|41080.1|41097.6|41077.6|41102.6|41082.6|41095.1|41075.1|15
1617741900000|2021-04-06 20:45:00|41095.9|41075.9|41109.2|41089.2|41109.2|41089.2|41095.9|41075.9|50
1617742200000|2021-04-06 20:50:00|41108.4|41088.4|41108.4|41088.4|41111.7|41091.7|41104.2|41084.2|15
1617742500000|2021-04-06 20:55:00|41106.7|41086.7|41095.1|41075.1|41106.7|41086.7|41091.7|41071.7|37
1617746400000|2021-04-06 22:00:00|41093.4|41073.4|41096.8|41076.8|41111.8|41091.8|41090.9|41070.9|53
1617746700000|2021-04-06 22:05:00|41099.3|41079.3|41096.8|41076.8|41100.1|41080.1|41096.8|41076.8|7
1617747000000|2021-04-06 22:10:00|41098.4|41078.4|41095.9|41075.9|41099.3|41079.3|41093.4|41073.4|17
1617747300000|2021-04-06 22:15:00|41098.4|41078.4|41105.9|41085.9|41111.8|41091.8|41098.4|41078.4|16
1617747600000|2021-04-06 22:20:00|41104.3|41084.3|41099.3|41079.3|41104.3|41084.3|41094.3|41074.3|8
1617747900000|2021-04-06 22:25:00|41102.6|41082.6|41102.6|41082.6|41102.6|41082.6|41100.1|41080.1|12
1617748200000|2021-04-06 22:30:00|41103.4|41083.4|41106.8|41086.8|41113.4|41093.4|41103.4|41083.4|19
1617748500000|2021-04-06 22:35:00|41107.6|41087.6|41106.8|41086.8|41113.4|41093.4|41102.6|41082.6|6
1617748800000|2021-04-06 22:40:00|41109.3|41089.3|41114.3|41094.3|41117.6|41097.6|41109.3|41089.3|9
1617749100000|2021-04-06 22:45:00|41112.6|41092.6|41112.6|41092.6|41114.3|41094.3|41110.1|41090.1|62
1617749400000|2021-04-06 22:50:00|41107.6|41087.6|41115.1|41095.1|41122.6|41102.6|41107.6|41087.6|11
1617749700000|2021-04-06 22:55:00|41117.6|41097.6|41077.6|41057.6|41117.6|41097.6|41077.6|41057.6|157
1617750000000|2021-04-06 23:00:00|41075.1|41055.1|41077.6|41057.6|41082.6|41062.6|41069.3|41049.3|45
1617750300000|2021-04-06 23:05:00|41076.8|41056.8|41066|41046|41077.6|41057.6|41066|41046|25
1617750600000|2021-04-06 23:10:00|41063.5|41043.5|41067.6|41047.6|41070.1|41050.1|41062.6|41042.6|9
1617750900000|2021-04-06 23:15:00|41072.6|41052.6|41077.6|41057.6|41077.6|41057.6|41072.6|41052.6|6
1617751200000|2021-04-06 23:20:00|41076.8|41056.8|41072.6|41052.6|41077.6|41057.6|41072.6|41052.6|11
1617751500000|2021-04-06 23:25:00|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41072.6|41052.6|9
1617751800000|2021-04-06 23:30:00|41079.3|41059.3|41086|41066|41087.6|41067.6|41079.3|41059.3|9
1617752100000|2021-04-06 23:35:00|41085.1|41065.1|41121|41101|41123.5|41103.5|41084.3|41064.3|95
1617752400000|2021-04-06 23:40:00|41120.1|41100.1|41104.3|41084.3|41121|41101|41104.3|41084.3|14
1617752700000|2021-04-06 23:45:00|41109.3|41089.3|41115.1|41095.1|41115.1|41095.1|41109.3|41089.3|11
1617753000000|2021-04-06 23:50:00|41116.8|41096.8|41137.6|41117.6|41137.6|41117.6|41116.8|41096.8|33
1617753300000|2021-04-06 23:55:00|41136.8|41116.8|41144.3|41124.3|41147.6|41127.6|41136.8|41116.8|31
1617753600000|2021-04-07 00:00:00|41143.5|41123.5|41119.3|41099.3|41144.3|41124.3|41111.8|41091.8|86
1617753900000|2021-04-07 00:05:00|41121|41101|41124.3|41104.3|41131.8|41111.8|41119.3|41099.3|29
1617754200000|2021-04-07 00:10:00|41126.8|41106.8|41144.3|41124.3|41164.3|41144.3|41126.8|41106.8|61
1617754500000|2021-04-07 00:15:00|41147.6|41127.6|41164.3|41144.3|41166.8|41146.8|41147.6|41127.6|29
1617754800000|2021-04-07 00:20:00|41166.8|41146.8|41159.3|41139.3|41179.3|41159.3|41156.8|41136.8|75
1617755100000|2021-04-07 00:25:00|41160.1|41140.1|41174.3|41154.3|41174.3|41154.3|41158.5|41138.5|55
1617755400000|2021-04-07 00:30:00|41176.8|41156.8|41169.3|41149.3|41176.8|41156.8|41155.1|41135.1|28
1617755700000|2021-04-07 00:35:00|41168.5|41148.5|41164.3|41144.3|41182.7|41162.7|41164.3|41144.3|34
1617756000000|2021-04-07 00:40:00|41166|41146|41170.1|41150.1|41174.3|41154.3|41155.1|41135.1|29
1617756300000|2021-04-07 00:45:00|41170.9|41150.9|41184.3|41164.3|41184.3|41164.3|41170.9|41150.9|35
1617756600000|2021-04-07 00:50:00|41180.1|41160.1|41179.3|41159.3|41184.3|41164.3|41169.3|41149.3|29
1617756900000|2021-04-07 00:55:00|41176.8|41156.8|41159.3|41139.3|41189.3|41169.3|41154.3|41134.3|72
1617757200000|2021-04-07 01:00:00|41164.3|41144.3|41126.8|41106.8|41200.9|41180.9|41104.3|41084.3|421
1617757500000|2021-04-07 01:05:00|41121.8|41101.8|41125.1|41105.1|41151.8|41131.8|41119.3|41099.3|162
1617757800000|2021-04-07 01:10:00|41130.1|41110.1|41104.3|41084.3|41132.6|41112.6|41094.3|41074.3|137
1617758100000|2021-04-07 01:15:00|41102.6|41082.6|41105.1|41085.1|41117.6|41097.6|41083.5|41063.5|153
1617758400000|2021-04-07 01:20:00|41104.3|41084.3|41063.5|41043.5|41105.1|41085.1|41059.3|41039.3|129
1617758700000|2021-04-07 01:25:00|41061.8|41041.8|41046.8|41026.8|41064.3|41044.3|41031.8|41011.8|151
1617759000000|2021-04-07 01:30:00|41045.1|41025.1|40983.5|40963.5|41045.1|41025.1|40975.1|40955.1|296
1617759300000|2021-04-07 01:35:00|40981.8|40961.8|41024.3|41004.3|41028.5|41008.5|40956|40936|215
1617759600000|2021-04-07 01:40:00|41021.8|41001.8|40998.5|40978.5|41028.5|41008.5|40983.5|40963.5|118
1617759900000|2021-04-07 01:45:00|40996.8|40976.8|40989.3|40969.3|40998.5|40978.5|40959.4|40939.4|273
1617760200000|2021-04-07 01:50:00|40988.5|40968.5|40991|40971|40991.8|40971.8|40954.3|40934.3|111
1617760500000|2021-04-07 01:55:00|40991.8|40971.8|40966.8|40946.8|40998.5|40978.5|40964.3|40944.3|114
1617760800000|2021-04-07 02:00:00|40966|40946|40949.3|40929.3|40974.3|40954.3|40941|40921|196
1617761100000|2021-04-07 02:05:00|40950.1|40930.1|40963.5|40943.5|40964.3|40944.3|40924.3|40904.3|138
1617761400000|2021-04-07 02:10:00|40962.7|40942.7|40961.8|40941.8|40979.3|40959.3|40941.8|40921.8|130
1617761700000|2021-04-07 02:15:00|40960.1|40940.1|40951.8|40931.8|40964.3|40944.3|40939.3|40919.3|31
1617762000000|2021-04-07 02:20:00|40951|40931|40938.5|40918.5|40956|40936|40938.5|40918.5|39
1617762300000|2021-04-07 02:25:00|40933.5|40913.5|40958.5|40938.5|40958.5|40938.5|40917.7|40897.7|177
1617762600000|2021-04-07 02:30:00|40960.1|40940.1|41001.8|40981.8|41004.3|40984.3|40924.3|40904.3|253
1617762900000|2021-04-07 02:35:00|41004.3|40984.3|40998.5|40978.5|41019.3|40999.3|40996.8|40976.8|100
1617763200000|2021-04-07 02:40:00|40996.8|40976.8|40979.3|40959.3|40999.3|40979.3|40973.5|40953.5|74
1617763500000|2021-04-07 02:45:00|40978.5|40958.5|40944.3|40924.3|40979.3|40959.3|40924.3|40904.3|127
1617763800000|2021-04-07 02:50:00|40942.6|40922.6|40884.3|40864.3|40942.6|40922.6|40881.8|40861.8|129
1617764100000|2021-04-07 02:55:00|40883.5|40863.5|40869.3|40849.3|40908.5|40888.5|40861.8|40841.8|176
1617764400000|2021-04-07 03:00:00|40868.5|40848.5|40909.3|40889.3|40919.3|40899.3|40868.5|40848.5|103
1617764700000|2021-04-07 03:05:00|40908.5|40888.5|40914.3|40894.3|40929.3|40909.3|40903.5|40883.5|60
1617765000000|2021-04-07 03:10:00|40913.5|40893.5|40934.3|40914.3|40942.6|40922.6|40913.5|40893.5|49
1617765300000|2021-04-07 03:15:00|40933.5|40913.5|40944.3|40924.3|40955.1|40935.1|40919.3|40899.3|51
1617765600000|2021-04-07 03:20:00|40945.1|40925.1|40941.8|40921.8|40966.8|40946.8|40937.6|40917.6|62
1617765900000|2021-04-07 03:25:00|40939.3|40919.3|40949.3|40929.3|40954.3|40934.3|40939.3|40919.3|50
1617766200000|2021-04-07 03:30:00|40953.5|40933.5|40959.3|40939.3|40966|40946|40951.8|40931.8|38
1617766500000|2021-04-07 03:35:00|40961|40941|40954.3|40934.3|40968.5|40948.5|40954.3|40934.3|19
1617766800000|2021-04-07 03:40:00|40953.5|40933.5|40929.3|40909.3|40953.5|40933.5|40929.3|40909.3|33
1617767100000|2021-04-07 03:45:00|40933.5|40913.5|40929.3|40909.3|40933.5|40913.5|40929.3|40909.3|8
1617767400000|2021-04-07 03:50:00|40934.3|40914.3|40944.3|40924.3|40949.3|40929.3|40933.5|40913.5|27
1617767700000|2021-04-07 03:55:00|40939.3|40919.3|40938.5|40918.5|40939.3|40919.3|40934.3|40914.3|12
1617768000000|2021-04-07 04:00:00|40939.3|40919.3|40934.3|40914.3|40944.3|40924.3|40934.3|40914.3|20
1617768300000|2021-04-07 04:05:00|40933.5|40913.5|40932.6|40912.6|40934.3|40914.3|40929.3|40909.3|16
1617768600000|2021-04-07 04:10:00|40934.3|40914.3|40944.3|40924.3|40944.3|40924.3|40934.3|40914.3|21
1617768900000|2021-04-07 04:15:00|40941.8|40921.8|40929.3|40909.3|40944.3|40924.3|40929.3|40909.3|24
1617769200000|2021-04-07 04:20:00|40931.8|40911.8|40911.8|40891.8|40934.3|40914.3|40909.3|40889.3|36
1617769500000|2021-04-07 04:25:00|40914.3|40894.3|40903.5|40883.5|40914.3|40894.3|40901|40881|28
1617769800000|2021-04-07 04:30:00|40904.3|40884.3|40914.3|40894.3|40918.5|40898.5|40899.3|40879.3|24
1617770100000|2021-04-07 04:35:00|40916|40896|40926.8|40906.8|40928.5|40908.5|40914.3|40894.3|27
1617770400000|2021-04-07 04:40:00|40926|40906|40924.3|40904.3|40928.5|40908.5|40919.3|40899.3|20
1617770700000|2021-04-07 04:45:00|40923.5|40903.5|40915.2|40895.2|40924.3|40904.3|40912.7|40892.7|20
1617771000000|2021-04-07 04:50:00|40916.8|40896.8|40914.3|40894.3|40916.8|40896.8|40911.8|40891.8|17
1617771300000|2021-04-07 04:55:00|40916|40896|40917.7|40897.7|40917.7|40897.7|40911.8|40891.8|22
1617771600000|2021-04-07 05:00:00|40918.5|40898.5|40911|40891|40920.2|40900.2|40907.7|40887.7|45
1617771900000|2021-04-07 05:05:00|40910.2|40890.2|40929.3|40909.3|40935.2|40915.2|40910.2|40890.2|28
1617772200000|2021-04-07 05:10:00|40931|40911|40918.5|40898.5|40931.9|40911.9|40914.4|40894.4|40
1617772500000|2021-04-07 05:15:00|40919.4|40899.4|40911.9|40891.9|40919.4|40899.4|40904.4|40884.4|38
1617772800000|2021-04-07 05:20:00|40914.4|40894.4|40939.4|40919.4|40941.9|40921.9|40913.5|40893.5|23
1617773100000|2021-04-07 05:25:00|40940.2|40920.2|40939.4|40919.4|40944.4|40924.4|40931.9|40911.9|22
1617773400000|2021-04-07 05:30:00|40944.4|40924.4|40888.5|40868.5|40946|40926|40879.4|40859.4|158
1617773700000|2021-04-07 05:35:00|40884.4|40864.4|40898.5|40878.5|40909.4|40889.4|40876.9|40856.9|75
1617774000000|2021-04-07 05:40:00|40897.7|40877.7|40888.6|40868.6|40918.5|40898.5|40888.6|40868.6|105
1617774300000|2021-04-07 05:45:00|40889.4|40869.4|40863.6|40843.6|40891.9|40871.9|40834.4|40814.4|172
1617774600000|2021-04-07 05:50:00|40864.4|40844.4|40854.4|40834.4|40868.6|40848.6|40816.9|40796.9|199
1617774900000|2021-04-07 05:55:00|40853.6|40833.6|40918.6|40898.6|40924.4|40904.4|40851.1|40831.1|159
1617775200000|2021-04-07 06:00:00|40917.7|40897.7|40954.4|40934.4|40954.4|40934.4|40900.2|40880.2|239
1617775500000|2021-04-07 06:05:00|40953.6|40933.6|40919.4|40899.4|40969.4|40949.4|40914.4|40894.4|164
1617775800000|2021-04-07 06:10:00|40917.7|40897.7|40939.4|40919.4|40944.4|40924.4|40905.2|40885.2|140
1617776100000|2021-04-07 06:15:00|40934.4|40914.4|40881.1|40861.1|40944.4|40924.4|40876.9|40856.9|127
1617776400000|2021-04-07 06:20:00|40884.4|40864.4|40904.4|40884.4|40920.2|40900.2|40879.4|40859.4|108
1617776700000|2021-04-07 06:25:00|40903.6|40883.6|40894.4|40874.4|40919.4|40899.4|40894.4|40874.4|73
1617777000000|2021-04-07 06:30:00|40896.9|40876.9|40861.1|40841.1|40899.4|40879.4|40836.1|40816.1|342
1617777300000|2021-04-07 06:35:00|40863.6|40843.6|40911.9|40891.9|40921.9|40901.9|40859.4|40839.4|185
1617777600000|2021-04-07 06:40:00|40914.4|40894.4|40936.9|40916.9|40936.9|40916.9|40909.4|40889.4|96
1617777900000|2021-04-07 06:45:00|40937.7|40917.7|40898.6|40878.6|40939.4|40919.4|40890.3|40870.3|122
1617778200000|2021-04-07 06:50:00|40896.1|40876.1|40854.4|40834.4|40899.4|40879.4|40846.1|40826.1|182
1617778500000|2021-04-07 06:55:00|40855.2|40835.2|40854.4|40834.4|40876.1|40856.1|40841.9|40821.9|169
1617778800000|2021-04-07 07:00:00|40862.7|40842.7|40809.4|40789.4|40879.4|40859.4|40809.4|40789.4|217
1617779100000|2021-04-07 07:05:00|40802.8|40782.8|40824.4|40804.4|40839.4|40819.4|40777.8|40757.8|230
1617779400000|2021-04-07 07:10:00|40826.9|40806.9|40799.4|40779.4|40826.9|40806.9|40784.4|40764.4|151
1617779700000|2021-04-07 07:15:00|40797.7|40777.7|40849.4|40829.4|40851.9|40831.9|40789.4|40769.4|117
1617780000000|2021-04-07 07:20:00|40845.2|40825.2|40839.4|40819.4|40849.4|40829.4|40814.4|40794.4|129
1617780300000|2021-04-07 07:25:00|40840.2|40820.2|40789.4|40769.4|40854.4|40834.4|40789.4|40769.4|138
1617780600000|2021-04-07 07:30:00|40790.2|40770.2|40811.9|40791.9|40811.9|40791.9|40781.9|40761.9|120
1617780900000|2021-04-07 07:35:00|40811.1|40791.1|40791.9|40771.9|40812.7|40792.7|40774.4|40754.4|166
1617781200000|2021-04-07 07:40:00|40793.6|40773.6|40801.9|40781.9|40804.4|40784.4|40784.4|40764.4|63
1617781500000|2021-04-07 07:45:00|40801.1|40781.1|40796.9|40776.9|40824.4|40804.4|40779.4|40759.4|90
1617781800000|2021-04-07 07:50:00|40799.4|40779.4|40820.2|40800.2|40827.7|40807.7|40795.2|40775.2|92
1617782100000|2021-04-07 07:55:00|40819.4|40799.4|40822.7|40802.7|40829.4|40809.4|40819.4|40799.4|61
1617782400000|2021-04-07 08:00:00|40824.4|40804.4|40819.4|40799.4|40826.9|40806.9|40803.6|40783.6|84
1617782700000|2021-04-07 08:05:00|40821.9|40801.9|40779.4|40759.4|40821.9|40801.9|40766.1|40746.1|198
1617783000000|2021-04-07 08:10:00|40780.2|40760.2|40779.4|40759.4|40791.9|40771.9|40759.4|40739.4|123
1617783300000|2021-04-07 08:15:00|40784.4|40764.4|40766.1|40746.1|40784.4|40764.4|40759.4|40739.4|107
1617783600000|2021-04-07 08:20:00|40765.3|40745.3|40789.4|40769.4|40801.1|40781.1|40761.1|40741.1|112
1617783900000|2021-04-07 08:25:00|40788.6|40768.6|40801.1|40781.1|40804.4|40784.4|40782.7|40762.7|55
1617784200000|2021-04-07 08:30:00|40801.9|40781.9|40784.4|40764.4|40801.9|40781.9|40775.3|40755.3|76
1617784500000|2021-04-07 08:35:00|40788.6|40768.6|40815.2|40795.2|40833.6|40813.6|40784.4|40764.4|75
1617784800000|2021-04-07 08:40:00|40814.4|40794.4|40809.4|40789.4|40816.9|40796.9|40796.9|40776.9|44
1617785100000|2021-04-07 08:45:00|40807.7|40787.7|40824.4|40804.4|40824.4|40804.4|40804.4|40784.4|35
1617785400000|2021-04-07 08:50:00|40830.2|40810.2|40863.6|40843.6|40879.4|40859.4|40830.2|40810.2|150
1617785700000|2021-04-07 08:55:00|40864.4|40844.4|40834.4|40814.4|40866.1|40846.1|40831.9|40811.9|56
1617786000000|2021-04-07 09:00:00|40838.6|40818.6|40859.4|40839.4|40859.4|40839.4|40838.6|40818.6|36
1617786300000|2021-04-07 09:05:00|40856.9|40836.9|40879.4|40859.4|40892.7|40872.7|40846.9|40826.9|80
1617786600000|2021-04-07 09:10:00|40878.6|40858.6|40844.4|40824.4|40888.6|40868.6|40843.6|40823.6|65
1617786900000|2021-04-07 09:15:00|40843.6|40823.6|40802.8|40782.8|40843.6|40823.6|40794.4|40774.4|135
1617787200000|2021-04-07 09:20:00|40801.9|40781.9|40819.4|40799.4|40824.4|40804.4|40799.4|40779.4|26
1617787500000|2021-04-07 09:25:00|40818.6|40798.6|40794.4|40774.4|40819.4|40799.4|40789.4|40769.4|45
1617787800000|2021-04-07 09:30:00|40796.1|40776.1|40789.4|40769.4|40804.4|40784.4|40769.4|40749.4|108
1617788100000|2021-04-07 09:35:00|40790.2|40770.2|40819.4|40799.4|40819.4|40799.4|40786.1|40766.1|67
1617788400000|2021-04-07 09:40:00|40818.6|40798.6|40808.6|40788.6|40819.4|40799.4|40801.1|40781.1|43
1617788700000|2021-04-07 09:45:00|40809.4|40789.4|40804.4|40784.4|40819.4|40799.4|40803.6|40783.6|54
1617789000000|2021-04-07 09:50:00|40803.6|40783.6|40799.4|40779.4|40813.6|40793.6|40797.7|40777.7|92
1617789300000|2021-04-07 09:55:00|40801.1|40781.1|40774.4|40754.4|40801.9|40781.9|40769.4|40749.4|96
1617789600000|2021-04-07 10:00:00|40773.6|40753.6|40814.4|40794.4|40814.4|40794.4|40769.4|40749.4|66
1617789900000|2021-04-07 10:05:00|40816.1|40796.1|40829.4|40809.4|40843.6|40823.6|40812.8|40792.8|63
1617790200000|2021-04-07 10:10:00|40828.6|40808.6|40891.9|40871.9|40894.4|40874.4|40828.6|40808.6|137
1617790500000|2021-04-07 10:15:00|40889.4|40869.4|40859.4|40839.4|40894.4|40874.4|40846.1|40826.1|136
1617790800000|2021-04-07 10:20:00|40857.7|40837.7|40815.2|40795.2|40858.6|40838.6|40815.2|40795.2|88
1617791100000|2021-04-07 10:25:00|40814.4|40794.4|40825.2|40805.2|40829.4|40809.4|40799.4|40779.4|73
1617791400000|2021-04-07 10:30:00|40831.9|40811.9|40829.4|40809.4|40846.9|40826.9|40816.1|40796.1|60
1617791700000|2021-04-07 10:35:00|40830.2|40810.2|40829.4|40809.4|40840.2|40820.2|40813.6|40793.6|58
1617792000000|2021-04-07 10:40:00|40832.7|40812.7|40853.6|40833.6|40853.6|40833.6|40831.9|40811.9|74
1617792300000|2021-04-07 10:45:00|40849.4|40829.4|40851.1|40831.1|40851.9|40831.9|40837.8|40817.8|380
1617792600000|2021-04-07 10:50:00|40848.6|40828.6|40828.6|40808.6|40852.8|40832.8|40818.6|40798.6|579
1617792900000|2021-04-07 10:55:00|40830.3|40810.3|40841.2|40821.2|40854.5|40834.5|40830.3|40810.3|427
1617793200000|2021-04-07 11:00:00|40838.7|40818.7|40821.2|40801.2|40838.7|40818.7|40810.4|40790.4|104
1617793500000|2021-04-07 11:05:00|40819.5|40799.5|40831.2|40811.2|40831.2|40811.2|40811.2|40791.2|65
1617793800000|2021-04-07 11:10:00|40830.4|40810.4|40807.9|40787.9|40831.2|40811.2|40796.2|40776.2|87
1617794100000|2021-04-07 11:15:00|40806.2|40786.2|40811.2|40791.2|40812.9|40792.9|40792.9|40772.9|90
1617794400000|2021-04-07 11:20:00|40810.4|40790.4|40782|40762|40810.4|40790.4|40776.2|40756.2|91
1617794700000|2021-04-07 11:25:00|40781.2|40761.2|40783.7|40763.7|40806.2|40786.2|40776.2|40756.2|91
1617795000000|2021-04-07 11:30:00|40782|40762|40811.2|40791.2|40816.2|40796.2|40779.5|40759.5|194
1617795300000|2021-04-07 11:35:00|40816.2|40796.2|40806.2|40786.2|40833.7|40813.7|40806.2|40786.2|114
1617795600000|2021-04-07 11:40:00|40805.5|40785.5|40791.2|40771.2|40812|40792|40786.2|40766.2|89
1617795900000|2021-04-07 11:45:00|40787|40767|40801.2|40781.2|40801.2|40781.2|40784.5|40764.5|59
1617796200000|2021-04-07 11:50:00|40802|40782|40817|40797|40821.3|40801.3|40786.3|40766.3|90
1617796500000|2021-04-07 11:55:00|40816.3|40796.3|40798.8|40778.8|40816.3|40796.3|40788.8|40768.8|55
1617796800000|2021-04-07 12:00:00|40801.3|40781.3|40793|40773|40806.3|40786.3|40777|40757|158
1617797100000|2021-04-07 12:05:00|40791.3|40771.3|40781.3|40761.3|40794.6|40774.6|40761.3|40741.3|143
1617797400000|2021-04-07 12:10:00|40782.1|40762.1|40707.1|40687.1|40794.6|40774.6|40696.3|40676.3|262
1617797700000|2021-04-07 12:15:00|40705.5|40685.5|40581.3|40561.3|40706.3|40686.3|40556.3|40536.3|1561
1617798000000|2021-04-07 12:20:00|40585.3|40565.3|40515.5|40495.5|40586.3|40566.3|40495.5|40475.5|951
1617798300000|2021-04-07 12:25:00|40514.7|40494.7|40531.3|40511.3|40531.3|40511.3|40489.7|40469.7|811
1617798600000|2021-04-07 12:30:00|40526.3|40506.3|40521.3|40501.3|40536.3|40516.3|40516.3|40496.3|359
1617798900000|2021-04-07 12:35:00|40518.8|40498.8|40496.3|40476.3|40528.8|40508.8|40463.8|40443.8|418
1617799200000|2021-04-07 12:40:00|40498.8|40478.8|40466.3|40446.3|40501.3|40481.3|40388|40368|602
1617799500000|2021-04-07 12:45:00|40463.8|40443.8|40508.8|40488.8|40511.3|40491.3|40461.3|40441.3|348
1617799800000|2021-04-07 12:50:00|40509.6|40489.6|40531.3|40511.3|40537.1|40517.1|40496.3|40476.3|337
1617800100000|2021-04-07 12:55:00|40534.6|40514.6|40556.3|40536.3|40571.3|40551.3|40523|40503|471
1617800400000|2021-04-07 13:00:00|40555.5|40535.5|40630.5|40610.5|40636.3|40616.3|40516.3|40496.3|1055
1617800700000|2021-04-07 13:05:00|40631.3|40611.3|40611.3|40591.3|40631.3|40611.3|40556.3|40536.3|510
1617801000000|2021-04-07 13:10:00|40612.1|40592.1|40552.1|40532.1|40616.3|40596.3|40541.3|40521.3|427
1617801300000|2021-04-07 13:15:00|40551.3|40531.3|40563.8|40543.8|40596.3|40576.3|40546.3|40526.3|264
1617801600000|2021-04-07 13:20:00|40561.3|40541.3|40561.3|40541.3|40562.9|40542.9|40513.8|40493.8|351
1617801900000|2021-04-07 13:25:00|40562.9|40542.9|40637.1|40617.1|40652.9|40632.9|40558|40538|810
1617802200000|2021-04-07 13:30:00|40635.4|40615.4|40665.4|40645.4|40705.4|40685.4|40623.7|40603.7|637
1617802500000|2021-04-07 13:35:00|40666.2|40646.2|40644.6|40624.6|40692.9|40672.9|40635.4|40615.4|363
1617802800000|2021-04-07 13:40:00|40641.3|40621.3|40660.4|40640.4|40677.9|40657.9|40629.6|40609.6|277
1617803100000|2021-04-07 13:45:00|40658.7|40638.7|40692.1|40672.1|40697.9|40677.9|40632.1|40612.1|403
1617803400000|2021-04-07 13:50:00|40697.9|40677.9|40677.9|40657.9|40697.9|40677.9|40632.9|40612.9|248
1617803700000|2021-04-07 13:55:00|40679.6|40659.6|40644.6|40624.6|40683.7|40663.7|40641.3|40621.3|284
1617804000000|2021-04-07 14:00:00|40643.8|40623.8|40626.2|40606.2|40644.6|40624.6|40562.9|40542.9|525
1617804300000|2021-04-07 14:05:00|40627.9|40607.9|40690.4|40670.4|40690.4|40670.4|40600.4|40580.4|329
1617804600000|2021-04-07 14:10:00|40691.2|40671.2|40687.9|40667.9|40692.9|40672.9|40663.7|40643.7|250
1617804900000|2021-04-07 14:15:00|40687.1|40667.1|40677.9|40657.9|40697.9|40677.9|40637.9|40617.9|276
1617805200000|2021-04-07 14:20:00|40675.4|40655.4|40670.4|40650.4|40681.2|40661.2|40643.7|40623.7|225
1617805500000|2021-04-07 14:25:00|40669.6|40649.6|40689.6|40669.6|40702.1|40682.1|40652.9|40632.9|213
1617805800000|2021-04-07 14:30:00|40691.2|40671.2|40687.9|40667.9|40717.9|40697.9|40673.8|40653.8|305
1617806100000|2021-04-07 14:35:00|40690.4|40670.4|40652.9|40632.9|40690.4|40670.4|40650.4|40630.4|358
1617806400000|2021-04-07 14:40:00|40653.7|40633.7|40672.9|40652.9|40682.9|40662.9|40643.8|40623.8|473
1617806700000|2021-04-07 14:45:00|40674.6|40654.6|40692.9|40672.9|40700.4|40680.4|40665.4|40645.4|226
1617807000000|2021-04-07 14:50:00|40693.7|40673.7|40699.6|40679.6|40701.2|40681.2|40667.1|40647.1|221
1617807300000|2021-04-07 14:55:00|40701.2|40681.2|40697.1|40677.1|40705.4|40685.4|40661.3|40641.3|374
1617807600000|2021-04-07 15:00:00|40692.9|40672.9|40658.8|40638.8|40697.9|40677.9|40658.8|40638.8|254
1617807900000|2021-04-07 15:05:00|40659.6|40639.6|40697.9|40677.9|40702.9|40682.9|40658.8|40638.8|206
1617808200000|2021-04-07 15:10:00|40698.7|40678.7|40729.6|40709.6|40737.9|40717.9|40697.9|40677.9|277
1617808500000|2021-04-07 15:15:00|40728.8|40708.8|40714.6|40694.6|40737.1|40717.1|40712.9|40692.9|193
1617808800000|2021-04-07 15:20:00|40712.9|40692.9|40677.9|40657.9|40717.9|40697.9|40676.2|40656.2|287
1617809100000|2021-04-07 15:25:00|40677.1|40657.1|40634.6|40614.6|40679.6|40659.6|40614.6|40594.6|554
1617809400000|2021-04-07 15:30:00|40636.3|40616.3|40529.7|40509.7|40638.8|40618.8|40481.3|40461.3|911
1617809700000|2021-04-07 15:35:00|40526.5|40506.5|40484.7|40464.7|40536.5|40516.5|40476.5|40456.5|513
1617810000000|2021-04-07 15:40:00|40489|40469|40487.2|40467.2|40499.7|40479.7|40474.7|40454.7|384
1617810300000|2021-04-07 15:45:00|40485.5|40465.5|40541.3|40521.3|40546.3|40526.3|40454.7|40434.7|702
1617810600000|2021-04-07 15:50:00|40540.5|40520.5|40579.8|40559.8|40584.8|40564.8|40519.8|40499.8|496
1617810900000|2021-04-07 15:55:00|40578|40558|40594.8|40574.8|40598|40578|40567.3|40547.3|257
1617811200000|2021-04-07 16:00:00|40597.3|40577.3|40574.8|40554.8|40599|40579|40574.8|40554.8|203
1617811500000|2021-04-07 16:05:00|40574|40554|40609.8|40589.8|40618|40598|40572.3|40552.3|357
1617811800000|2021-04-07 16:10:00|40610.5|40590.5|40584.8|40564.8|40610.5|40590.5|40580.5|40560.5|155
1617812100000|2021-04-07 16:15:00|40582.3|40562.3|40569.8|40549.8|40584.8|40564.8|40551.5|40531.5|159
1617812400000|2021-04-07 16:20:00|40567.3|40547.3|40566.5|40546.5|40603.1|40583.1|40559.8|40539.8|230
1617812700000|2021-04-07 16:25:00|40568.2|40548.2|40584.8|40564.8|40604.8|40584.8|40559.8|40539.8|214
1617813000000|2021-04-07 16:30:00|40582.3|40562.3|40589.8|40569.8|40589.8|40569.8|40564.8|40544.8|200
1617813300000|2021-04-07 16:35:00|40594|40574|40554.8|40534.8|40599.8|40579.8|40536.5|40516.5|223
1617813600000|2021-04-07 16:40:00|40549.8|40529.8|40549.8|40529.8|40557.3|40537.3|40539.8|40519.8|162
1617813900000|2021-04-07 16:45:00|40553.1|40533.1|40562.3|40542.3|40574|40554|40553.1|40533.1|136
1617814200000|2021-04-07 16:50:00|40559.8|40539.8|40549.8|40529.8|40569.8|40549.8|40544.8|40524.8|169
1617814500000|2021-04-07 16:55:00|40554|40534|40565.6|40545.6|40576.4|40556.4|40534.8|40514.8|1104
1617814800000|2021-04-07 17:00:00|40563.1|40543.1|40580.6|40560.6|40603.9|40583.9|40544.6|40524.6|341
1617815100000|2021-04-07 17:05:00|40578.9|40558.9|40586.4|40566.4|40608.9|40588.9|40578.9|40558.9|344
1617815400000|2021-04-07 17:10:00|40585.6|40565.6|40603.1|40583.1|40615.6|40595.6|40563.9|40543.9|259
1617815700000|2021-04-07 17:15:00|40600.6|40580.6|40578.1|40558.1|40600.6|40580.6|40573.1|40553.1|111
1617816000000|2021-04-07 17:20:00|40579.6|40559.6|40580.6|40560.6|40593.9|40573.9|40578.9|40558.9|68
1617816300000|2021-04-07 17:25:00|40578.9|40558.9|40585.6|40565.6|40595.6|40575.6|40576.4|40556.4|73
1617816600000|2021-04-07 17:30:00|40581.4|40561.4|40601.4|40581.4|40608.1|40588.1|40573.1|40553.1|58
1617816900000|2021-04-07 17:35:00|40603.1|40583.1|40608.9|40588.9|40610.6|40590.6|40583.9|40563.9|72
1617817200000|2021-04-07 17:40:00|40606.4|40586.4|40616.4|40596.4|40621.4|40601.4|40603.9|40583.9|56
1617817500000|2021-04-07 17:45:00|40615.6|40595.6|40591.4|40571.4|40615.6|40595.6|40586.4|40566.4|70
1617817800000|2021-04-07 17:50:00|40590.6|40570.6|40599.7|40579.7|40606.4|40586.4|40588.9|40568.9|66
1617818100000|2021-04-07 17:55:00|40598.9|40578.9|40601.4|40581.4|40610.6|40590.6|40596.4|40576.4|30
1617818400000|2021-04-07 18:00:00|40598.9|40578.9|40613.9|40593.9|40622.2|40602.2|40598.9|40578.9|144
1617818700000|2021-04-07 18:05:00|40612.2|40592.2|40651.4|40631.4|40654.7|40634.7|40606.4|40586.4|86
1617819000000|2021-04-07 18:10:00|40653.1|40633.1|40660.6|40640.6|40668.9|40648.9|40651.4|40631.4|81
1617819300000|2021-04-07 18:15:00|40663.1|40643.1|40663.9|40643.9|40673.1|40653.1|40658.1|40638.1|78
1617819600000|2021-04-07 18:20:00|40663.1|40643.1|40651.4|40631.4|40663.1|40643.1|40641.4|40621.4|56
1617819900000|2021-04-07 18:25:00|40650.6|40630.6|40641.4|40621.4|40650.6|40630.6|40630.6|40610.6|73
1617820200000|2021-04-07 18:30:00|40640.6|40620.6|40623.9|40603.9|40650.6|40630.6|40623.1|40603.1|29
1617820500000|2021-04-07 18:35:00|40626.4|40606.4|40626.4|40606.4|40630.6|40610.6|40617.2|40597.2|31
1617820800000|2021-04-07 18:40:00|40632.2|40612.2|40626.4|40606.4|40645.6|40625.6|40624.7|40604.7|31
1617821100000|2021-04-07 18:45:00|40624.7|40604.7|40616.4|40596.4|40626.4|40606.4|40613.9|40593.9|36
1617821400000|2021-04-07 18:50:00|40629|40609|40613.1|40593.1|40636.4|40616.4|40613.1|40593.1|66
1617821700000|2021-04-07 18:55:00|40614.8|40594.8|40613|40593|40622.2|40602.2|40607.2|40587.2|1051
1617822000000|2021-04-07 19:00:00|40616.4|40596.4|40633|40613|40642.2|40622.2|40613|40593|165
1617822300000|2021-04-07 19:05:00|40634.7|40614.7|40611.2|40591.2|40634.7|40614.7|40608|40588|51
1617822600000|2021-04-07 19:10:00|40613|40593|40605.5|40585.5|40623|40603|40603|40583|84
1617822900000|2021-04-07 19:15:00|40608|40588|40603|40583|40623|40603|40600.5|40580.5|73
1617823200000|2021-04-07 19:20:00|40602.2|40582.2|40608|40588|40613|40593|40599.7|40579.7|24
1617823500000|2021-04-07 19:25:00|40607.2|40587.2|40592.2|40572.2|40607.2|40587.2|40584.7|40564.7|47
1617823800000|2021-04-07 19:30:00|40590.5|40570.5|40577.2|40557.2|40603|40583|40574.7|40554.7|64
1617824100000|2021-04-07 19:35:00|40576.4|40556.4|40608.9|40588.9|40610.5|40590.5|40576.4|40556.4|65
1617824400000|2021-04-07 19:40:00|40607.2|40587.2|40618|40598|40618|40598|40606.4|40586.4|31
1617824700000|2021-04-07 19:45:00|40623|40603|40628|40608|40634.7|40614.7|40623|40603|52
1617825000000|2021-04-07 19:50:00|40631.3|40611.3|40618|40598|40631.3|40611.3|40608|40588|38
1617825300000|2021-04-07 19:55:00|40619.7|40599.7|40638|40618|40638|40618|40619.7|40599.7|53
1617825600000|2021-04-07 20:00:00|40635.5|40615.5|40653|40633|40653|40633|40633|40613|33
1617825900000|2021-04-07 20:05:00|40648|40628|40638|40618|40649.7|40629.7|40638|40618|20
1617826200000|2021-04-07 20:10:00|40639.7|40619.7|40643|40623|40643|40623|40638|40618|21
1617826500000|2021-04-07 20:15:00|40644.7|40624.7|40643|40623|40644.7|40624.7|40643|40623|17
1617826800000|2021-04-07 20:20:00|40644.7|40624.7|40657.2|40637.2|40659.7|40639.7|40643|40623|36
1617827100000|2021-04-07 20:25:00|40654.7|40634.7|40650.5|40630.5|40657.2|40637.2|40648.8|40628.8|12
1617827400000|2021-04-07 20:30:00|40648|40628|40639.7|40619.7|40648|40628|40638|40618|28
1617827700000|2021-04-07 20:35:00|40641.4|40621.4|40656.4|40636.4|40656.4|40636.4|40639.7|40619.7|20
1617828000000|2021-04-07 20:40:00|40654.7|40634.7|40648|40628|40654.7|40634.7|40648|40628|14
1617828300000|2021-04-07 20:45:00|40647.2|40627.2|40646.3|40626.3|40658|40638|40646.3|40626.3|30
1617828600000|2021-04-07 20:50:00|40648|40628|40639.7|40619.7|40648.8|40628.8|40637.2|40617.2|44
1617828900000|2021-04-07 20:55:00|40640.5|40620.5|40635.5|40615.5|40643|40623|40629.7|40609.7|31
1617832800000|2021-04-07 22:00:00|40641.7|40621.7|40658|40638|40667.2|40647.2|40630|40610|62
1617833100000|2021-04-07 22:05:00|40658.8|40638.8|40665.5|40645.5|40665.5|40645.5|40655.5|40635.5|14
1617833400000|2021-04-07 22:10:00|40667.2|40647.2|40666.3|40646.3|40669.7|40649.7|40665.5|40645.5|4
1617833700000|2021-04-07 22:15:00|40665.5|40645.5|40663|40643|40670.5|40650.5|40663|40643|8
1617834000000|2021-04-07 22:20:00|40664.7|40644.7|40668|40648|40668|40648|40663|40643|13
1617834300000|2021-04-07 22:25:00|40667.2|40647.2|40661.3|40641.3|40667.2|40647.2|40658|40638|15
1617834600000|2021-04-07 22:30:00|40658.8|40638.8|40653.8|40633.8|40661.3|40641.3|40653|40633|19
1617834900000|2021-04-07 22:35:00|40653|40633|40653|40633|40653|40633|40648|40628|22
1617835200000|2021-04-07 22:40:00|40648|40628|40648|40628|40653|40633|40648|40628|8
1617835500000|2021-04-07 22:45:00|40645.5|40625.5|40648|40628|40648|40628|40645.5|40625.5|10
1617835800000|2021-04-07 22:50:00|40643|40623|40645.5|40625.5|40648|40628|40638|40618|22
1617836100000|2021-04-07 22:55:00|40650.5|40630.5|40643|40623|40650.5|40630.5|40642.2|40622.2|10
1617836400000|2021-04-07 23:00:00|40642.2|40622.2|40643|40623|40643|40623|40638|40618|15
1617836700000|2021-04-07 23:05:00|40641.3|40621.3|40633|40613|40643|40623|40630.5|40610.5|23
1617837000000|2021-04-07 23:10:00|40630.5|40610.5|40609.8|40589.8|40630.5|40610.5|40609.8|40589.8|38
1617837300000|2021-04-07 23:15:00|40610.5|40590.5|40638|40618|40638|40618|40610.5|40590.5|34
1617837600000|2021-04-07 23:20:00|40635.5|40615.5|40624.8|40604.8|40635.5|40615.5|40622.3|40602.3|16
1617837900000|2021-04-07 23:25:00|40627.3|40607.3|40633|40613|40638|40618|40627.3|40607.3|28
1617838200000|2021-04-07 23:30:00|40633.8|40613.8|40648|40628|40653|40633|40628|40608|23
1617838500000|2021-04-07 23:35:00|40653|40633|40660.5|40640.5|40670.5|40650.5|40653|40633|49
1617838800000|2021-04-07 23:40:00|40662.3|40642.3|40665.5|40645.5|40681.5|40661.5|40662.3|40642.3|35
1617839100000|2021-04-07 23:45:00|40667.3|40647.3|40668|40648|40668|40648|40663|40643|22
1617839400000|2021-04-07 23:50:00|40665.5|40645.5|40643|40623|40670.5|40650.5|40643|40623|41
1617839700000|2021-04-07 23:55:00|40643.8|40623.8|40638|40618|40648|40628|40638|40618|36
1617840000000|2021-04-08 00:00:00|40633|40613|40629.8|40609.8|40633|40613|40618|40598|48
1617840300000|2021-04-08 00:05:00|40628|40608|40633|40613|40635.5|40615.5|40621.3|40601.3|38
1617840600000|2021-04-08 00:10:00|40638|40618|40638|40618|40639.6|40619.6|40633|40613|44
1617840900000|2021-04-08 00:15:00|40634.8|40614.8|40613|40593|40634.8|40614.8|40608|40588|45
1617841200000|2021-04-08 00:20:00|40613.8|40593.8|40623|40603|40628|40608|40608|40588|35
1617841500000|2021-04-08 00:25:00|40625.5|40605.5|40630.5|40610.5|40630.5|40610.5|40618|40598|22
1617841800000|2021-04-08 00:30:00|40629.8|40609.8|40624.8|40604.8|40635.5|40615.5|40623|40603|36
1617842100000|2021-04-08 00:35:00|40623|40603|40613|40593|40623|40603|40608.8|40588.8|30
1617842400000|2021-04-08 00:40:00|40616.5|40596.5|40606.5|40586.5|40622.3|40602.3|40606.5|40586.5|38
1617842700000|2021-04-08 00:45:00|40605.7|40585.7|40612.3|40592.3|40613.1|40593.1|40599.8|40579.8|38
1617843000000|2021-04-08 00:50:00|40613.1|40593.1|40588.1|40568.1|40618.1|40598.1|40588.1|40568.1|49
1617843300000|2021-04-08 00:55:00|40583.1|40563.1|40583.1|40563.1|40588.1|40568.1|40578.1|40558.1|66
1617843600000|2021-04-08 01:00:00|40583.8|40563.8|40581.3|40561.3|40611.3|40591.3|40538.1|40518.1|339
1617843900000|2021-04-08 01:05:00|40583.8|40563.8|40553.1|40533.1|40583.8|40563.8|40538.1|40518.1|163
1617844200000|2021-04-08 01:10:00|40550.6|40530.6|40587.3|40567.3|40588.1|40568.1|40545.6|40525.6|276
1617844500000|2021-04-08 01:15:00|40584.8|40564.8|40578.1|40558.1|40594.8|40574.8|40561.3|40541.3|173
1617844800000|2021-04-08 01:20:00|40582.3|40562.3|40592.3|40572.3|40597.3|40577.3|40573.1|40553.1|218
1617845100000|2021-04-08 01:25:00|40593.1|40573.1|40543.1|40523.1|40598.1|40578.1|40543.1|40523.1|96
1617845400000|2021-04-08 01:30:00|40544.8|40524.8|40532.3|40512.3|40558.1|40538.1|40508.1|40488.1|223
1617845700000|2021-04-08 01:35:00|40533.1|40513.1|40503.1|40483.1|40537.3|40517.3|40501.5|40481.5|170
1617846000000|2021-04-08 01:40:00|40502.3|40482.3|40555.6|40535.6|40558.1|40538.1|40488.1|40468.1|240
1617846300000|2021-04-08 01:45:00|40556.3|40536.3|40548.1|40528.1|40578.1|40558.1|40545.6|40525.6|129
1617846600000|2021-04-08 01:50:00|40548.8|40528.8|40570.6|40550.6|40587.3|40567.3|40548.8|40528.8|84
1617846900000|2021-04-08 01:55:00|40568.8|40548.8|40538.1|40518.1|40583.8|40563.8|40527.3|40507.3|91
1617847200000|2021-04-08 02:00:00|40535.6|40515.6|40483.8|40463.8|40536.3|40516.3|40478.1|40458.1|256
1617847500000|2021-04-08 02:05:00|40483.1|40463.1|40505.6|40485.6|40510.6|40490.6|40482.3|40462.3|140
1617847800000|2021-04-08 02:10:00|40508.1|40488.1|40528.1|40508.1|40533.1|40513.1|40500.6|40480.6|102
1617848100000|2021-04-08 02:15:00|40527.3|40507.3|40500.6|40480.6|40527.3|40507.3|40488.8|40468.8|36
1617848400000|2021-04-08 02:20:00|40501.3|40481.3|40522.3|40502.3|40522.3|40502.3|40499.8|40479.8|30
1617848700000|2021-04-08 02:25:00|40521.5|40501.5|40524.8|40504.8|40529.8|40509.8|40518.1|40498.1|22
1617849000000|2021-04-08 02:30:00|40528.1|40508.1|40547.3|40527.3|40563.1|40543.1|40508.1|40488.1|171
1617849300000|2021-04-08 02:35:00|40548.1|40528.1|40578.1|40558.1|40578.9|40558.9|40544.8|40524.8|133
1617849600000|2021-04-08 02:40:00|40579.8|40559.8|40583.1|40563.1|40598.1|40578.1|40568.9|40548.9|160
1617849900000|2021-04-08 02:45:00|40587.3|40567.3|40568.1|40548.1|40595.6|40575.6|40553.1|40533.1|106
1617850200000|2021-04-08 02:50:00|40567.3|40547.3|40609.8|40589.8|40618.1|40598.1|40563.1|40543.1|97
1617850500000|2021-04-08 02:55:00|40612.3|40592.3|40654.8|40634.8|40658.1|40638.1|40612.3|40592.3|216
1617850800000|2021-04-08 03:00:00|40655.6|40635.6|40638.1|40618.1|40667.3|40647.3|40633.9|40613.9|152
1617851100000|2021-04-08 03:05:00|40640.6|40620.6|40738.1|40718.1|40743.1|40723.1|40638.1|40618.1|349
1617851400000|2021-04-08 03:10:00|40742.3|40722.3|40798.1|40778.1|40802.3|40782.3|40738.1|40718.1|361
1617851700000|2021-04-08 03:15:00|40796.4|40776.4|40769.8|40749.8|40820.6|40800.6|40758.1|40738.1|333
1617852000000|2021-04-08 03:20:00|40772.3|40752.3|40825.4|40805.4|40832.3|40812.3|40763.1|40743.1|239
1617852300000|2021-04-08 03:25:00|40827.1|40807.1|40793.9|40773.9|40873.1|40853.1|40790.6|40770.6|374
1617852600000|2021-04-08 03:30:00|40795.6|40775.6|40790.6|40770.6|40811.4|40791.4|40789.8|40769.8|65
1617852900000|2021-04-08 03:35:00|40789.8|40769.8|40825.6|40805.6|40833.1|40813.1|40789.8|40769.8|76
1617853200000|2021-04-08 03:40:00|40824.8|40804.8|40838.1|40818.1|40838.1|40818.1|40808.1|40788.1|91
1617853500000|2021-04-08 03:45:00|40838.9|40818.9|40843.1|40823.1|40850.6|40830.6|40838.9|40818.9|73
1617853800000|2021-04-08 03:50:00|40840.6|40820.6|40833.1|40813.1|40848.1|40828.1|40833.1|40813.1|61
1617854100000|2021-04-08 03:55:00|40835.6|40815.6|40843.1|40823.1|40843.1|40823.1|40833.1|40813.1|44
1617854400000|2021-04-08 04:00:00|40845.6|40825.6|40888.1|40868.1|40889.8|40869.8|40843.1|40823.1|144
1617854700000|2021-04-08 04:05:00|40890.6|40870.6|40872.3|40852.3|40891.4|40871.4|40872.3|40852.3|112
1617855000000|2021-04-08 04:10:00|40873.1|40853.1|40858.1|40838.1|40873.1|40853.1|40853.1|40833.1|54
1617855300000|2021-04-08 04:15:00|40858.9|40838.9|40827.3|40807.3|40858.9|40838.9|40816.4|40796.4|71
1617855600000|2021-04-08 04:20:00|40828.1|40808.1|40828.1|40808.1|40828.1|40808.1|40808.9|40788.9|55
1617855900000|2021-04-08 04:25:00|40828.9|40808.9|40818.1|40798.1|40828.9|40808.9|40818.1|40798.1|25
1617856200000|2021-04-08 04:30:00|40818.9|40798.9|40818.1|40798.1|40823.9|40803.9|40818.1|40798.1|19
1617856500000|2021-04-08 04:35:00|40821.4|40801.4|40813.1|40793.1|40823.1|40803.1|40808.1|40788.1|44
1617856800000|2021-04-08 04:40:00|40812.3|40792.3|40816.4|40796.4|40818.1|40798.1|40808.1|40788.1|12
1617857100000|2021-04-08 04:45:00|40813.9|40793.9|40818.1|40798.1|40818.1|40798.1|40813.1|40793.1|23
1617857400000|2021-04-08 04:50:00|40813.1|40793.1|40813.1|40793.1|40813.9|40793.9|40808.1|40788.1|26
1617857700000|2021-04-08 04:55:00|40811.4|40791.4|40813.1|40793.1|40819.9|40799.9|40807.1|40787.1|43
1617858000000|2021-04-08 05:00:00|40813.9|40793.9|40818.1|40798.1|40823.1|40803.1|40810.6|40790.6|62
1617858300000|2021-04-08 05:05:00|40819.9|40799.9|40808.1|40788.1|40824.9|40804.9|40796.4|40776.4|94
1617858600000|2021-04-08 05:10:00|40803.9|40783.9|40808.9|40788.9|40811.4|40791.4|40803.1|40783.1|56
1617858900000|2021-04-08 05:15:00|40810.6|40790.6|40823.9|40803.9|40823.9|40803.9|40808.9|40788.9|20
1617859200000|2021-04-08 05:20:00|40824.7|40804.7|40838.1|40818.1|40838.1|40818.1|40824.7|40804.7|46
1617859500000|2021-04-08 05:25:00|40836.4|40816.4|40833.1|40813.1|40839.9|40819.9|40823.1|40803.1|59
1617859800000|2021-04-08 05:30:00|40836.4|40816.4|40886.4|40866.4|40906.4|40886.4|40833.1|40813.1|290
1617860100000|2021-04-08 05:35:00|40885.6|40865.6|40913.1|40893.1|40918.1|40898.1|40878.1|40858.1|196
1617860400000|2021-04-08 05:40:00|40914.9|40894.9|40943.1|40923.1|40944.7|40924.7|40901.4|40881.4|222
1617860700000|2021-04-08 05:45:00|40946.4|40926.4|40913.1|40893.1|40988.1|40968.1|40909.9|40889.9|289
1617861000000|2021-04-08 05:50:00|40911.4|40891.4|40923.1|40903.1|40952.4|40932.4|40903.1|40883.1|152
1617861300000|2021-04-08 05:55:00|40928.1|40908.1|40947.4|40927.4|40953.1|40933.1|40913.1|40893.1|162
1617861600000|2021-04-08 06:00:00|40945.6|40925.6|40946.4|40926.4|40996.4|40976.4|40933.1|40913.1|304
1617861900000|2021-04-08 06:05:00|40948.9|40928.9|40933.9|40913.9|40970.6|40950.6|40926.4|40906.4|159
1617862200000|2021-04-08 06:10:00|40938.1|40918.1|40923.9|40903.9|40968.1|40948.1|40918.9|40898.9|161
1617862500000|2021-04-08 06:15:00|40925.6|40905.6|40901.4|40881.4|40933.9|40913.9|40878.9|40858.9|225
1617862800000|2021-04-08 06:20:00|40903.1|40883.1|40928.1|40908.1|40928.1|40908.1|40885.6|40865.6|77
1617863100000|2021-04-08 06:25:00|40928.9|40908.9|40858.1|40838.1|40933.9|40913.9|40858.1|40838.1|146
1617863400000|2021-04-08 06:30:00|40857.4|40837.4|40808.9|40788.9|40873.1|40853.1|40808.1|40788.1|249
1617863700000|2021-04-08 06:35:00|40808.1|40788.1|40807.4|40787.4|40838.1|40818.1|40799.9|40779.9|165
1617864000000|2021-04-08 06:40:00|40805.6|40785.6|40818.1|40798.1|40818.1|40798.1|40793.1|40773.1|136
1617864300000|2021-04-08 06:45:00|40815.6|40795.6|40853.1|40833.1|40856.4|40836.4|40813.1|40793.1|145
1617864600000|2021-04-08 06:50:00|40850.6|40830.6|40836.6|40816.6|40858.1|40838.1|40813.1|40793.1|174
1617864900000|2021-04-08 06:55:00|40833.2|40813.2|40831.4|40811.4|40833.2|40813.2|40813.2|40793.2|205
1617865200000|2021-04-08 07:00:00|40833.2|40813.2|40878.9|40858.9|40912.4|40892.4|40830.7|40810.7|180
1617865500000|2021-04-08 07:05:00|40880.7|40860.7|40893.2|40873.2|40898.9|40878.9|40867.4|40847.4|98
1617865800000|2021-04-08 07:10:00|40892.4|40872.4|40875.7|40855.7|40908.9|40888.9|40873.9|40853.9|73
1617866100000|2021-04-08 07:15:00|40876.4|40856.4|40892.4|40872.4|40896.4|40876.4|40863.2|40843.2|77
1617866400000|2021-04-08 07:20:00|40890.7|40870.7|40828.9|40808.9|40903.2|40883.2|40828.9|40808.9|120
1617866700000|2021-04-08 07:25:00|40828.2|40808.2|40853.2|40833.2|40853.2|40833.2|40823.2|40803.2|152
1617867000000|2021-04-08 07:30:00|40848.9|40828.9|40808.2|40788.2|40860.7|40840.7|40803.2|40783.2|238
1617867300000|2021-04-08 07:35:00|40808.9|40788.9|40808.2|40788.2|40829.9|40809.9|40802.4|40782.4|388
1617867600000|2021-04-08 07:40:00|40807.4|40787.4|40833.2|40813.2|40833.2|40813.2|40802.4|40782.4|158
1617867900000|2021-04-08 07:45:00|40832.4|40812.4|40801.6|40781.6|40833.2|40813.2|40789.1|40769.1|227
1617868200000|2021-04-08 07:50:00|40800.9|40780.9|40797.4|40777.4|40819.1|40799.1|40784.1|40764.1|125
1617868500000|2021-04-08 07:55:00|40799.1|40779.1|40826.6|40806.6|40831.6|40811.6|40796.6|40776.6|65
1617868800000|2021-04-08 08:00:00|40825.9|40805.9|40851.6|40831.6|40871.6|40851.6|40815.9|40795.9|121
1617869100000|2021-04-08 08:05:00|40848.4|40828.4|40800.9|40780.9|40864.2|40844.2|40800.9|40780.9|114
1617869400000|2021-04-08 08:10:00|40801.7|40781.7|40791.7|40771.7|40811.7|40791.7|40779.9|40759.9|154
1617869700000|2021-04-08 08:15:00|40794.2|40774.2|40799.2|40779.2|40811.7|40791.7|40790.9|40770.9|95
1617870000000|2021-04-08 08:20:00|40796.7|40776.7|40797.6|40777.6|40806.7|40786.7|40784.9|40764.9|78
1617870300000|2021-04-08 08:25:00|40795.1|40775.1|40786.7|40766.7|40842.4|40822.4|40786.7|40766.7|142
1617870600000|2021-04-08 08:30:00|40780.9|40760.9|40801.7|40781.7|40823.4|40803.4|40780.9|40760.9|96
1617870900000|2021-04-08 08:35:00|40800.9|40780.9|40821.7|40801.7|40826.7|40806.7|40790.9|40770.9|79
1617871200000|2021-04-08 08:40:00|40819.2|40799.2|40844.2|40824.2|40851.7|40831.7|40819.2|40799.2|65
1617871500000|2021-04-08 08:45:00|40844.9|40824.9|40844.9|40824.9|40860.9|40840.9|40829.2|40809.2|104
1617871800000|2021-04-08 08:50:00|40843.4|40823.4|40857.4|40837.4|40857.4|40837.4|40830.9|40810.9|64
1617872100000|2021-04-08 08:55:00|40858.2|40838.2|40821.7|40801.7|40859.2|40839.2|40816.7|40796.7|74
1617872400000|2021-04-08 09:00:00|40816.7|40796.7|40839.2|40819.2|40839.2|40819.2|40815.9|40795.9|45
1617872700000|2021-04-08 09:05:00|40841.7|40821.7|40836.7|40816.7|40850.9|40830.9|40831.7|40811.7|63
1617873000000|2021-04-08 09:10:00|40837.4|40817.4|40807.4|40787.4|40838.2|40818.2|40801.7|40781.7|58
1617873300000|2021-04-08 09:15:00|40808.2|40788.2|40837.7|40817.7|40840.2|40820.2|40800.9|40780.9|543
1617873600000|2021-04-08 09:20:00|40835.9|40815.9|40810.9|40790.9|40840.2|40820.2|40810.2|40790.2|62
1617873900000|2021-04-08 09:25:00|40810.2|40790.2|40791.7|40771.7|40823.4|40803.4|40784.4|40764.4|104
1617874200000|2021-04-08 09:30:00|40793.4|40773.4|40814.4|40794.4|40823.4|40803.4|40790.9|40770.9|50
1617874500000|2021-04-08 09:35:00|40811.9|40791.9|40830.2|40810.2|40846.9|40826.9|40807.7|40787.7|72
1617874800000|2021-04-08 09:40:00|40829.4|40809.4|40805.9|40785.9|40839.4|40819.4|40805.9|40785.9|47
1617875100000|2021-04-08 09:45:00|40805.2|40785.2|40815.2|40795.2|40815.2|40795.2|40795.9|40775.9|21
1617875400000|2021-04-08 09:50:00|40812.7|40792.7|40795.2|40775.2|40815.2|40795.2|40795.2|40775.2|35
1617875700000|2021-04-08 09:55:00|40799.4|40779.4|40805.2|40785.2|40810.2|40790.2|40795.2|40775.2|39
1617876000000|2021-04-08 10:00:00|40805.9|40785.9|40842.7|40822.7|40850.2|40830.2|40805.2|40785.2|42
1617876300000|2021-04-08 10:05:00|40843.4|40823.4|40872.7|40852.7|40875.2|40855.2|40837.7|40817.7|71
1617876600000|2021-04-08 10:10:00|40875.2|40855.2|40839.4|40819.4|40880.2|40860.2|40830.2|40810.2|89
1617876900000|2021-04-08 10:15:00|40837.7|40817.7|40786.9|40766.9|40840.2|40820.2|40777.7|40757.7|154
1617877200000|2021-04-08 10:20:00|40787.7|40767.7|40804.4|40784.4|40810.2|40790.2|40785.9|40765.9|122
1617877500000|2021-04-08 10:25:00|40803.7|40783.7|40810.2|40790.2|40815.2|40795.2|40795.9|40775.9|80
1617877800000|2021-04-08 10:30:00|40809.4|40789.4|40822.7|40802.7|40825.2|40805.2|40795.2|40775.2|40
1617878100000|2021-04-08 10:35:00|40823.4|40803.4|40822.7|40802.7|40825.2|40805.2|40809.4|40789.4|35
1617878400000|2021-04-08 10:40:00|40824.4|40804.4|40820.2|40800.2|40832.7|40812.7|40817.7|40797.7|43
1617878700000|2021-04-08 10:45:00|40819.4|40799.4|40819.4|40799.4|40830.2|40810.2|40810.2|40790.2|49
1617879000000|2021-04-08 10:50:00|40820.2|40800.2|40822.7|40802.7|40835.2|40815.2|40820.2|40800.2|43
1617879300000|2021-04-08 10:55:00|40825.2|40805.2|40815.2|40795.2|40825.2|40805.2|40811.9|40791.9|32
1617879600000|2021-04-08 11:00:00|40816|40796|40845.2|40825.2|40850.2|40830.2|40816|40796|72
1617879900000|2021-04-08 11:05:00|40847.7|40827.7|40880.2|40860.2|40880.2|40860.2|40838.5|40818.5|123
1617880200000|2021-04-08 11:10:00|40877.7|40857.7|40860.2|40840.2|40880.2|40860.2|40852|40832|65
1617880500000|2021-04-08 11:15:00|40862.7|40842.7|40895.2|40875.2|40896|40876|40860.2|40840.2|609
1617880800000|2021-04-08 11:20:00|40896|40876|40902.7|40882.7|40923.5|40903.5|40895.2|40875.2|116
1617881100000|2021-04-08 11:25:00|40901|40881|40880.2|40860.2|40916|40896|40880.2|40860.2|81
1617881400000|2021-04-08 11:30:00|40882|40862|40862.7|40842.7|40895.2|40875.2|40855.2|40835.2|211
1617881700000|2021-04-08 11:35:00|40864.5|40844.5|40864.5|40844.5|40880.2|40860.2|40855.2|40835.2|153
1617882000000|2021-04-08 11:40:00|40862.7|40842.7|40855.2|40835.2|40880.2|40860.2|40850.2|40830.2|62
1617882300000|2021-04-08 11:45:00|40856|40836|40855.2|40835.2|40870.2|40850.2|40835.2|40815.2|107
1617882600000|2021-04-08 11:50:00|40856|40836|40850.2|40830.2|40866|40846|40845.2|40825.2|72
1617882900000|2021-04-08 11:55:00|40851|40831|40870.2|40850.2|40877.7|40857.7|40851|40831|68
1617883200000|2021-04-08 12:00:00|40872|40852|40955.2|40935.2|40958.5|40938.5|40870.2|40850.2|206
1617883500000|2021-04-08 12:05:00|40960.2|40940.2|40920.2|40900.2|40960.2|40940.2|40920.2|40900.2|207
1617883800000|2021-04-08 12:10:00|40921|40901|40833.5|40813.5|40928.5|40908.5|40821|40801|258
1617884100000|2021-04-08 12:15:00|40841|40821|40842.7|40822.7|40887.7|40867.7|40840.2|40820.2|169
1617884400000|2021-04-08 12:20:00|40845.2|40825.2|40891|40871|40914.2|40894.2|40845.2|40825.2|518
1617884700000|2021-04-08 12:25:00|40889.2|40869.2|40911.7|40891.7|40914.2|40894.2|40886.7|40866.7|113
1617885000000|2021-04-08 12:30:00|40913.5|40893.5|40866|40846|40936.7|40916.7|40858.5|40838.5|392
1617885300000|2021-04-08 12:35:00|40867.7|40847.7|40840.2|40820.2|40887|40867|40835.2|40815.2|218
1617885600000|2021-04-08 12:40:00|40839.5|40819.5|40802|40782|40845.2|40825.2|40801.2|40781.2|453
1617885900000|2021-04-08 12:45:00|40801.2|40781.2|40836.2|40816.2|40848.7|40828.7|40801.2|40781.2|259
1617886200000|2021-04-08 12:50:00|40837|40817|40845.2|40825.2|40870.2|40850.2|40836.2|40816.2|266
1617886500000|2021-04-08 12:55:00|40842.7|40822.7|40841|40821|40855.2|40835.2|40822.7|40802.7|213
1617886800000|2021-04-08 13:00:00|40842.7|40822.7|40917|40897|40925.2|40905.2|40839.5|40819.5|616
1617887100000|2021-04-08 13:05:00|40917.7|40897.7|40840.2|40820.2|40925.2|40905.2|40840.2|40820.2|375
1617887400000|2021-04-08 13:10:00|40842|40822|40832.8|40812.8|40853.5|40833.5|40815.3|40795.3|383
1617887700000|2021-04-08 13:15:00|40835.3|40815.3|40801.3|40781.3|40840.3|40820.3|40793.8|40773.8|383
1617888000000|2021-04-08 13:20:00|40800.5|40780.5|40765.3|40745.3|40800.5|40780.5|40703.8|40683.8|836
1617888300000|2021-04-08 13:25:00|40766|40746|40808.8|40788.8|40812.3|40792.3|40761.3|40741.3|410
1617888600000|2021-04-08 13:30:00|40808|40788|40739.5|40719.5|40811.3|40791.3|40721.3|40701.3|527
1617888900000|2021-04-08 13:35:00|40742|40722|40738.8|40718.8|40748.8|40728.8|40693|40673|456
1617889200000|2021-04-08 13:40:00|40738|40718|40723|40703|40769.5|40749.5|40718.8|40698.8|335
1617889500000|2021-04-08 13:45:00|40720.5|40700.5|40750.5|40730.5|40755.5|40735.5|40715.5|40695.5|332
1617889800000|2021-04-08 13:50:00|40749.8|40729.8|40799.8|40779.8|40825.5|40805.5|40740.5|40720.5|448
1617890100000|2021-04-08 13:55:00|40800.5|40780.5|40773.8|40753.8|40815.5|40795.5|40773.8|40753.8|301
1617890400000|2021-04-08 14:00:00|40775.5|40755.5|40811.3|40791.3|40814.5|40794.5|40775.5|40755.5|279
1617890700000|2021-04-08 14:05:00|40812|40792|40808.8|40788.8|40816.3|40796.3|40780.5|40760.5|274
1617891000000|2021-04-08 14:10:00|40805.5|40785.5|40802.3|40782.3|40843|40823|40798.8|40778.8|395
1617891300000|2021-04-08 14:15:00|40804|40784|40785.3|40765.3|40853|40833|40779.5|40759.5|356
1617891600000|2021-04-08 14:20:00|40787|40767|40783.8|40763.8|40818.8|40798.8|40780.5|40760.5|325
1617891900000|2021-04-08 14:25:00|40782|40762|40783.8|40763.8|40803|40783|40758.8|40738.8|383
1617892200000|2021-04-08 14:30:00|40780.5|40760.5|40818.8|40798.8|40828.8|40808.8|40775.5|40755.5|340
1617892500000|2021-04-08 14:35:00|40819.5|40799.5|40868|40848|40880.5|40860.5|40817|40797|310
1617892800000|2021-04-08 14:40:00|40868.8|40848.8|40848.8|40828.8|40883.8|40863.8|40832.3|40812.3|307
1617893100000|2021-04-08 14:45:00|40850.5|40830.5|40815.5|40795.5|40858|40838|40812|40792|305
1617893400000|2021-04-08 14:50:00|40818.8|40798.8|40879.5|40859.5|40881.3|40861.3|40811.3|40791.3|297
1617893700000|2021-04-08 14:55:00|40878.8|40858.8|40878.8|40858.8|40883.8|40863.8|40848.8|40828.8|336
1617894000000|2021-04-08 15:00:00|40879.5|40859.5|40884.1|40864.1|40893.8|40873.8|40858.8|40838.8|685
1617894300000|2021-04-08 15:05:00|40883.3|40863.3|40915.8|40895.8|40933.3|40913.3|40883.3|40863.3|545
1617894600000|2021-04-08 15:10:00|40915.1|40895.1|40930.8|40910.8|40931.6|40911.6|40904.8|40884.8|298
1617894900000|2021-04-08 15:15:00|40929.1|40909.1|40915.8|40895.8|40930.8|40910.8|40908.3|40888.3|317
1617895200000|2021-04-08 15:20:00|40917.6|40897.6|40885.8|40865.8|40921.8|40901.8|40881.6|40861.6|246
1617895500000|2021-04-08 15:25:00|40886.6|40866.6|40839.1|40819.1|40892.6|40872.6|40835.1|40815.1|323
1617895800000|2021-04-08 15:30:00|40838.3|40818.3|40843.3|40823.3|40880.8|40860.8|40836.6|40816.6|355
1617896100000|2021-04-08 15:35:00|40845.8|40825.8|40870.8|40850.8|40877.3|40857.3|40845.8|40825.8|356
1617896400000|2021-04-08 15:40:00|40876.6|40856.6|40895.8|40875.8|40895.8|40875.8|40867.6|40847.6|364
1617896700000|2021-04-08 15:45:00|40898.3|40878.3|40912.3|40892.3|40925.8|40905.8|40892.3|40872.3|1002
1617897000000|2021-04-08 15:50:00|40909.1|40889.1|40930.8|40910.8|40942.3|40922.3|40909.1|40889.1|626
1617897300000|2021-04-08 15:55:00|40932.3|40912.3|40952.3|40932.3|40957.3|40937.3|40917.3|40897.3|576
1617897600000|2021-04-08 16:00:00|40953.1|40933.1|40939.8|40919.8|40964.1|40944.1|40939.8|40919.8|426
1617897900000|2021-04-08 16:05:00|40936.6|40916.6|40952.3|40932.3|40952.3|40932.3|40935.6|40915.6|150
1617898200000|2021-04-08 16:10:00|40949.1|40929.1|40952.3|40932.3|40967.3|40947.3|40944.8|40924.8|665
1617898500000|2021-04-08 16:15:00|40953.1|40933.1|40990.6|40970.6|40990.6|40970.6|40953.1|40933.1|383
1617898800000|2021-04-08 16:20:00|40989.8|40969.8|40979.1|40959.1|40993.8|40973.8|40970.9|40950.9|337
1617899100000|2021-04-08 16:25:00|40982.3|40962.3|40967.3|40947.3|40982.3|40962.3|40967.3|40947.3|187
1617899400000|2021-04-08 16:30:00|40964.1|40944.1|40987.4|40967.4|40990.6|40970.6|40964.1|40944.1|401
1617899700000|2021-04-08 16:35:00|40986.6|40966.6|40960.9|40940.9|40989.1|40969.1|40960.9|40940.9|436
1617900000000|2021-04-08 16:40:00|40965.9|40945.9|40995.9|40975.9|41000.9|40980.9|40965.9|40945.9|422
1617900300000|2021-04-08 16:45:00|40996.6|40976.6|40975.9|40955.9|40999.1|40979.1|40969.1|40949.1|295
1617900600000|2021-04-08 16:50:00|40972.6|40952.6|40970.9|40950.9|40984.1|40964.1|40955.9|40935.9|250
1617900900000|2021-04-08 16:55:00|40970.1|40950.1|40985.9|40965.9|40992.6|40972.6|40940.9|40920.9|2002
1617901200000|2021-04-08 17:00:00|40987.6|40967.6|40995.6|40975.6|41005.9|40985.9|40985.9|40965.9|593
1617901500000|2021-04-08 17:05:00|40998.1|40978.1|40982.4|40962.4|41000.6|40980.6|40980.6|40960.6|56
1617901800000|2021-04-08 17:10:00|40980.6|40960.6|40987.4|40967.4|40997.4|40977.4|40977.4|40957.4|114
1617902100000|2021-04-08 17:15:00|40988.1|40968.1|40987.4|40967.4|40994.1|40974.1|40985.6|40965.6|87
1617902400000|2021-04-08 17:20:00|40990.6|40970.6|40992.4|40972.4|40992.4|40972.4|40985.6|40965.6|72
1617902700000|2021-04-08 17:25:00|40990.6|40970.6|40977.4|40957.4|40992.4|40972.4|40972.4|40952.4|97
1617903000000|2021-04-08 17:30:00|40975.6|40955.6|40967.4|40947.4|40992.4|40972.4|40967.4|40947.4|76
1617903300000|2021-04-08 17:35:00|40969.1|40949.1|40935.9|40915.9|40969.1|40949.1|40930.9|40910.9|90
1617903600000|2021-04-08 17:40:00|40932.4|40912.4|40922.7|40902.7|40938.4|40918.4|40922.7|40902.7|41
1617903900000|2021-04-08 17:45:00|40923.4|40903.4|40955.9|40935.9|40958.4|40938.4|40915.9|40895.9|96
1617904200000|2021-04-08 17:50:00|40956.6|40936.6|40921.7|40901.7|40959.1|40939.1|40913.4|40893.4|151
1617904500000|2021-04-08 17:55:00|40920.9|40900.9|40921.7|40901.7|40932.7|40912.7|40913.1|40893.1|64
1617904800000|2021-04-08 18:00:00|40920.9|40900.9|40920.9|40900.9|40920.9|40900.9|40910.9|40890.9|37
1617905100000|2021-04-08 18:05:00|40919.2|40899.2|40915.9|40895.9|40921.7|40901.7|40915.9|40895.9|23
1617905400000|2021-04-08 18:10:00|40920.9|40900.9|40920.9|40900.9|40925.9|40905.9|40915.9|40895.9|26
1617905700000|2021-04-08 18:15:00|40925.9|40905.9|40934.2|40914.2|40935.9|40915.9|40925.9|40905.9|30
1617906000000|2021-04-08 18:20:00|40933.4|40913.4|40919.2|40899.2|40935.9|40915.9|40913.4|40893.4|48
1617906300000|2021-04-08 18:25:00|40920.9|40900.9|40931.7|40911.7|40932.7|40912.7|40919.2|40899.2|22
1617906600000|2021-04-08 18:30:00|40933.4|40913.4|40941.7|40921.7|40944.2|40924.2|40931.7|40911.7|29
1617906900000|2021-04-08 18:35:00|40933.4|40913.4|40948.4|40928.4|40948.4|40928.4|40933.4|40913.4|45
1617907200000|2021-04-08 18:40:00|40939.2|40919.2|40959.2|40939.2|40959.2|40939.2|40934.2|40914.2|72
1617907500000|2021-04-08 18:45:00|40958.4|40938.4|40956.7|40936.7|40959.2|40939.2|40955.9|40935.9|72
1617907800000|2021-04-08 18:50:00|40952.7|40932.7|40951.7|40931.7|40954.2|40934.2|40937.7|40917.7|37
1617908100000|2021-04-08 18:55:00|40950.9|40930.9|40963.4|40943.4|40965.9|40945.9|40950.9|40930.9|28
1617908400000|2021-04-08 19:00:00|40960.9|40940.9|40964.2|40944.2|40970.9|40950.9|40960.9|40940.9|23
1617908700000|2021-04-08 19:05:00|40965.9|40945.9|40964.2|40944.2|40971|40951|40955.9|40935.9|63
1617909000000|2021-04-08 19:10:00|40966|40946|40967.4|40947.4|40969.2|40949.2|40964.2|40944.2|21
1617909300000|2021-04-08 19:15:00|40969.2|40949.2|40986.7|40966.7|40986.7|40966.7|40969.2|40949.2|46
1617909600000|2021-04-08 19:20:00|40988.5|40968.5|40994.2|40974.2|40994.9|40974.9|40988.5|40968.5|57
1617909900000|2021-04-08 19:25:00|40991.7|40971.7|40991|40971|40996|40976|40989.2|40969.2|37
1617910200000|2021-04-08 19:30:00|40989.2|40969.2|40984.2|40964.2|40999.2|40979.2|40981|40961|45
1617910500000|2021-04-08 19:35:00|40981.7|40961.7|40986|40966|40989.2|40969.2|40979.2|40959.2|14
1617910800000|2021-04-08 19:40:00|40987.4|40967.4|40979.2|40959.2|40989.2|40969.2|40976.7|40956.7|32
1617911100000|2021-04-08 19:45:00|40978.5|40958.5|40971|40951|40978.5|40958.5|40966|40946|49
1617911400000|2021-04-08 19:50:00|40971.7|40951.7|40971|40951|40976|40956|40968.5|40948.5|14
1617911700000|2021-04-08 19:55:00|40973.2|40953.2|40971|40951|40977.5|40957.5|40956|40936|60
1617912000000|2021-04-08 20:00:00|40971.7|40951.7|40986.7|40966.7|40991.7|40971.7|40966.7|40946.7|85
1617912300000|2021-04-08 20:05:00|40990.2|40970.2|40986.7|40966.7|40995|40975|40986.7|40966.7|30
1617912600000|2021-04-08 20:10:00|40991|40971|40991|40971|40994.2|40974.2|40986.7|40966.7|36
1617912900000|2021-04-08 20:15:00|40989.2|40969.2|41001.7|40981.7|41001.7|40981.7|40989.2|40969.2|54
1617913200000|2021-04-08 20:20:00|41003.5|40983.5|40999.2|40979.2|41003.5|40983.5|40996|40976|24
1617913500000|2021-04-08 20:25:00|41001.7|40981.7|40996.7|40976.7|41001.7|40981.7|40993.5|40973.5|16
1617913800000|2021-04-08 20:30:00|40999.2|40979.2|40988.2|40968.2|41001|40981|40987.5|40967.5|58
1617914100000|2021-04-08 20:35:00|40990|40970|40984.2|40964.2|41002.5|40982.5|40984.2|40964.2|35
1617914400000|2021-04-08 20:40:00|40981|40961|40986|40966|40987.8|40967.8|40976.7|40956.7|35
1617914700000|2021-04-08 20:45:00|40984.2|40964.2|40979.2|40959.2|40993.5|40973.5|40976|40956|46
1617915000000|2021-04-08 20:50:00|40977.5|40957.5|40976|40956|40979.2|40959.2|40971.7|40951.7|22
1617915300000|2021-04-08 20:55:00|40978.5|40958.5|40961.8|40941.8|40978.5|40958.5|40961|40941|43
1617919200000|2021-04-08 22:00:00|41009.9|40989.9|40983.6|40963.6|41009.9|40989.9|40946.9|40926.9|59
1617919500000|2021-04-08 22:05:00|40982.8|40962.8|40963.6|40943.6|40982.8|40962.8|40963.6|40943.6|15
1617919800000|2021-04-08 22:10:00|40964.3|40944.3|40971.1|40951.1|40971.1|40951.1|40964.3|40944.3|4
1617920100000|2021-04-08 22:15:00|40972.8|40952.8|40956.1|40936.1|40976.1|40956.1|40956.1|40936.1|11
1617920400000|2021-04-08 22:20:00|40959.3|40939.3|40951.1|40931.1|40959.3|40939.3|40951.1|40931.1|20
1617920700000|2021-04-08 22:25:00|40951.8|40931.8|40951.1|40931.1|40964.3|40944.3|40951.1|40931.1|27
1617921000000|2021-04-08 22:30:00|40948.6|40928.6|40951.1|40931.1|40951.8|40931.8|40941.1|40921.1|26
1617921300000|2021-04-08 22:35:00|40946.1|40926.1|40931.1|40911.1|40946.1|40926.1|40931.1|40911.1|38
1617921600000|2021-04-08 22:40:00|40931.8|40911.8|40931.1|40911.1|40938.6|40918.6|40931.1|40911.1|24
1617921900000|2021-04-08 22:45:00|40936.1|40916.1|40938.6|40918.6|40948.6|40928.6|40936.1|40916.1|16
1617922200000|2021-04-08 22:50:00|40941.1|40921.1|40948.6|40928.6|40948.6|40928.6|40941.1|40921.1|15
1617922500000|2021-04-08 22:55:00|40950.3|40930.3|40944.3|40924.3|40950.3|40930.3|40941.1|40921.1|19
1617922800000|2021-04-08 23:00:00|40946.1|40926.1|40938.6|40918.6|40948.6|40928.6|40931.1|40911.1|23
1617923100000|2021-04-08 23:05:00|40937.9|40917.9|40938.6|40918.6|40938.6|40918.6|40931.1|40911.1|14
1617923400000|2021-04-08 23:10:00|40937.9|40917.9|40944.3|40924.3|40949.3|40929.3|40936.1|40916.1|12
1617923700000|2021-04-08 23:15:00|40946.1|40926.1|40965.4|40945.4|40965.4|40945.4|40944.3|40924.3|17
1617924000000|2021-04-08 23:20:00|40966.1|40946.1|40951.1|40931.1|40966.1|40946.1|40946.8|40926.8|9
1617924300000|2021-04-08 23:25:00|40951.8|40931.8|40956.1|40936.1|40959.3|40939.3|40951.1|40931.1|12
1617924600000|2021-04-08 23:30:00|40955.4|40935.4|40963.6|40943.6|40963.6|40943.6|40951.1|40931.1|25
1617924900000|2021-04-08 23:35:00|40961.8|40941.8|40961.1|40941.1|40966.1|40946.1|40956.1|40936.1|8
1617925200000|2021-04-08 23:40:00|40961.8|40941.8|40951.1|40931.1|40961.8|40941.8|40949.3|40929.3|9
1617925500000|2021-04-08 23:45:00|40949.3|40929.3|40951.1|40931.1|40951.8|40931.8|40949.3|40929.3|10
1617925800000|2021-04-08 23:50:00|40948.6|40928.6|40951.1|40931.1|40951.1|40931.1|40946.1|40926.1|20
1617926100000|2021-04-08 23:55:00|40956.1|40936.1|40951.1|40931.1|40966.1|40946.1|40946.8|40926.8|41
1617926400000|2021-04-09 00:00:00|40945.4|40925.4|40958.6|40938.6|40964.3|40944.3|40936.1|40916.1|65
1617926700000|2021-04-09 00:05:00|40959.4|40939.4|40967.9|40947.9|40984.4|40964.4|40959.4|40939.4|79
1617927000000|2021-04-09 00:10:00|40965.4|40945.4|40961.1|40941.1|40971.9|40951.9|40956.1|40936.1|45
1617927300000|2021-04-09 00:15:00|40959.4|40939.4|40961.1|40941.1|40966.1|40946.1|40953.6|40933.6|32
1617927600000|2021-04-09 00:20:00|40963.6|40943.6|40971.1|40951.1|40971.1|40951.1|40956.9|40936.9|35
1617927900000|2021-04-09 00:25:00|40968.6|40948.6|40966.1|40946.1|40980.4|40960.4|40961.1|40941.1|61
1617928200000|2021-04-09 00:30:00|40968.6|40948.6|41027.9|41007.9|41035.4|41015.4|40968.6|40948.6|104
1617928500000|2021-04-09 00:35:00|41025.4|41005.4|41046.1|41026.1|41051.1|41031.1|41021.1|41001.1|97
1617928800000|2021-04-09 00:40:00|41047.9|41027.9|41031.9|41011.9|41051.1|41031.1|41029.4|41009.4|54
1617929100000|2021-04-09 00:45:00|41032.6|41012.6|41031.1|41011.1|41046.1|41026.1|41026.1|41006.1|82
1617929400000|2021-04-09 00:50:00|41035.4|41015.4|41026.1|41006.1|41039.4|41019.4|41020.4|41000.4|56
1617929700000|2021-04-09 00:55:00|41026.9|41006.9|41070.4|41050.4|41070.4|41050.4|41021.9|41001.9|91
1617930000000|2021-04-09 01:00:00|41076.2|41056.2|41036.2|41016.2|41113.7|41093.7|40991.2|40971.2|416
1617930300000|2021-04-09 01:05:00|41035.4|41015.4|40996.2|40976.2|41056.2|41036.2|40991.9|40971.9|126
1617930600000|2021-04-09 01:10:00|40997.9|40977.9|41031.2|41011.2|41044.4|41024.4|40997.9|40977.9|128
1617930900000|2021-04-09 01:15:00|41029.4|41009.4|40966.9|40946.9|41031.9|41011.9|40961.9|40941.9|143
1617931200000|2021-04-09 01:20:00|40966.2|40946.2|40966.2|40946.2|40971.2|40951.2|40931.2|40911.2|193
1617931500000|2021-04-09 01:25:00|40965.4|40945.4|40901.2|40881.2|40965.4|40945.4|40867.9|40847.9|274
1617931800000|2021-04-09 01:30:00|40897.6|40877.6|40871.2|40851.2|40901.9|40881.9|40856.2|40836.2|154
1617932100000|2021-04-09 01:35:00|40869.7|40849.7|40857.9|40837.9|40886.2|40866.2|40852.2|40832.2|139
1617932400000|2021-04-09 01:40:00|40857.2|40837.2|40817.9|40797.9|40862.9|40842.9|40816.2|40796.2|153
1617932700000|2021-04-09 01:45:00|40817.2|40797.2|40826.2|40806.2|40852.2|40832.2|40805.5|40785.5|216
1617933000000|2021-04-09 01:50:00|40825.5|40805.5|40848.7|40828.7|40850.5|40830.5|40801.2|40781.2|180
1617933300000|2021-04-09 01:55:00|40849.4|40829.4|40863.7|40843.7|40864.4|40844.4|40836.9|40816.9|100
1617933600000|2021-04-09 02:00:00|40861.9|40841.9|40841.2|40821.2|40861.9|40841.9|40816.2|40796.2|165
1617933900000|2021-04-09 02:05:00|40839.4|40819.4|40798|40778|40839.4|40819.4|40796.2|40776.2|149
1617934200000|2021-04-09 02:10:00|40798.7|40778.7|40761.2|40741.2|40803.7|40783.7|40734.7|40714.7|458
1617934500000|2021-04-09 02:15:00|40758.7|40738.7|40749.4|40729.4|40761.2|40741.2|40734.4|40714.4|93
1617934800000|2021-04-09 02:20:00|40751.2|40731.2|40751.2|40731.2|40758.7|40738.7|40746.2|40726.2|64
1617935100000|2021-04-09 02:25:00|40748.7|40728.7|40736.2|40716.2|40760.5|40740.5|40736.2|40716.2|58
1617935400000|2021-04-09 02:30:00|40738.7|40718.7|40766.2|40746.2|40771.2|40751.2|40720.5|40700.5|172
1617935700000|2021-04-09 02:35:00|40768.7|40748.7|40771.2|40751.2|40779.4|40759.4|40753.7|40733.7|108
1617936000000|2021-04-09 02:40:00|40773|40753|40751.2|40731.2|40776.2|40756.2|40751.2|40731.2|69
1617936300000|2021-04-09 02:45:00|40750.5|40730.5|40786.2|40766.2|40791.2|40771.2|40738.7|40718.7|114
1617936600000|2021-04-09 02:50:00|40783|40763|40788.7|40768.7|40788.7|40768.7|40771.9|40751.9|110
1617936900000|2021-04-09 02:55:00|40790.5|40770.5|40743|40723|40790.5|40770.5|40743|40723|127
1617937200000|2021-04-09 03:00:00|40742.3|40722.3|40734.4|40714.4|40743|40723|40710.5|40690.5|173
1617937500000|2021-04-09 03:05:00|40735.5|40715.5|40738.7|40718.7|40741.2|40721.2|40715.5|40695.5|128
1617937800000|2021-04-09 03:10:00|40741.2|40721.2|40740.5|40720.5|40760.5|40740.5|40721.2|40701.2|116
1617938100000|2021-04-09 03:15:00|40738|40718|40771.2|40751.2|40771.2|40751.2|40735.5|40715.5|72
1617938400000|2021-04-09 03:20:00|40769.8|40749.8|40773|40753|40781.2|40761.2|40755.5|40735.5|154
1617938700000|2021-04-09 03:25:00|40771.2|40751.2|40768.7|40748.7|40796.2|40776.2|40768.7|40748.7|171
1617939000000|2021-04-09 03:30:00|40769.5|40749.5|40756.2|40736.2|40770.5|40750.5|40751.2|40731.2|29
1617939300000|2021-04-09 03:35:00|40757|40737|40751.2|40731.2|40761.2|40741.2|40751.2|40731.2|25
1617939600000|2021-04-09 03:40:00|40753|40733|40766.2|40746.2|40766.2|40746.2|40751.2|40731.2|32
1617939900000|2021-04-09 03:45:00|40763|40743|40748|40728|40763|40743|40747.3|40727.3|26
1617940200000|2021-04-09 03:50:00|40745.5|40725.5|40755.5|40735.5|40755.5|40735.5|40743|40723|20
1617940500000|2021-04-09 03:55:00|40756.3|40736.3|40771.3|40751.3|40773|40753|40756.3|40736.3|19
1617940800000|2021-04-09 04:00:00|40773|40753|40771.3|40751.3|40773|40753|40768|40748|18
1617941100000|2021-04-09 04:05:00|40773|40753|40770.5|40750.5|40776.3|40756.3|40768|40748|16
1617941400000|2021-04-09 04:10:00|40768|40748|40766.3|40746.3|40768|40748|40751.3|40731.3|29
1617941700000|2021-04-09 04:15:00|40768|40748|40770.5|40750.5|40776.3|40756.3|40768|40748|26
1617942000000|2021-04-09 04:20:00|40768.8|40748.8|40756.3|40736.3|40768.8|40748.8|40756.3|40736.3|18
1617942300000|2021-04-09 04:25:00|40761.3|40741.3|40756.3|40736.3|40761.3|40741.3|40754.5|40734.5|12
1617942600000|2021-04-09 04:30:00|40755.5|40735.5|40751.3|40731.3|40756.3|40736.3|40746.3|40726.3|27
1617942900000|2021-04-09 04:35:00|40746.3|40726.3|40756.3|40736.3|40756.3|40736.3|40746.3|40726.3|22
1617943200000|2021-04-09 04:40:00|40758.1|40738.1|40756.3|40736.3|40761.3|40741.3|40756.3|40736.3|16
1617943500000|2021-04-09 04:45:00|40758.1|40738.1|40754.5|40734.5|40758.8|40738.8|40746.3|40726.3|35
1617943800000|2021-04-09 04:50:00|40753.8|40733.8|40753.8|40733.8|40754.5|40734.5|40746.3|40726.3|29
1617944100000|2021-04-09 04:55:00|40753.1|40733.1|40756.3|40736.3|40758.1|40738.1|40747|40727|24
1617944400000|2021-04-09 05:00:00|40755.6|40735.6|40761.3|40741.3|40773.1|40753.1|40753.1|40733.1|51
1617944700000|2021-04-09 05:05:00|40760.6|40740.6|40741.3|40721.3|40760.6|40740.6|40738.1|40718.1|50
1617945000000|2021-04-09 05:10:00|40739.5|40719.5|40730.6|40710.6|40740.6|40720.6|40723.8|40703.8|53
1617945300000|2021-04-09 05:15:00|40728.8|40708.8|40733.1|40713.1|40738.1|40718.1|40727|40707|34
1617945600000|2021-04-09 05:20:00|40735.6|40715.6|40728.1|40708.1|40736.3|40716.3|40723.1|40703.1|37
1617945900000|2021-04-09 05:25:00|40727.4|40707.4|40714.5|40694.5|40727.4|40707.4|40706.3|40686.3|57
1617946200000|2021-04-09 05:30:00|40711.3|40691.3|40695.6|40675.6|40721.3|40701.3|40671.3|40651.3|264
1617946500000|2021-04-09 05:35:00|40693.8|40673.8|40643.8|40623.8|40693.8|40673.8|40628.8|40608.8|333
1617946800000|2021-04-09 05:40:00|40638.8|40618.8|40616.3|40596.3|40661.3|40641.3|40607|40587|227
1617947100000|2021-04-09 05:45:00|40613.1|40593.1|40596.3|40576.3|40613.1|40593.1|40576.3|40556.3|340
1617947400000|2021-04-09 05:50:00|40598.1|40578.1|40644.9|40624.9|40648.8|40628.8|40591.3|40571.3|202
1617947700000|2021-04-09 05:55:00|40640.6|40620.6|40611.3|40591.3|40640.6|40620.6|40611.3|40591.3|122
1617948000000|2021-04-09 06:00:00|40606.3|40586.3|40649.5|40629.5|40649.5|40629.5|40601.3|40581.3|143
1617948300000|2021-04-09 06:05:00|40648.8|40628.8|40666.3|40646.3|40676.3|40656.3|40628.8|40608.8|121
1617948600000|2021-04-09 06:10:00|40668.1|40648.1|40652|40632|40680.6|40660.6|40647|40627|168
1617948900000|2021-04-09 06:15:00|40651.3|40631.3|40621.3|40601.3|40662|40642|40611.3|40591.3|129
1617949200000|2021-04-09 06:20:00|40620.6|40600.6|40648.1|40628.1|40666.3|40646.3|40611.3|40591.3|97
1617949500000|2021-04-09 06:25:00|40646.3|40626.3|40586.3|40566.3|40650.6|40630.6|40578.8|40558.8|161
1617949800000|2021-04-09 06:30:00|40585.6|40565.6|40588.8|40568.8|40588.8|40568.8|40561.3|40541.3|153
1617950100000|2021-04-09 06:35:00|40590.6|40570.6|40591.3|40571.3|40593.1|40573.1|40556.3|40536.3|194
1617950400000|2021-04-09 06:40:00|40590.6|40570.6|40580.6|40560.6|40593.8|40573.8|40575.6|40555.6|130
1617950700000|2021-04-09 06:45:00|40584.9|40564.9|40597.1|40577.1|40611.3|40591.3|40580.6|40560.6|80
1617951000000|2021-04-09 06:50:00|40593.8|40573.8|40627.1|40607.1|40633.9|40613.9|40567.4|40547.4|148
1617951300000|2021-04-09 06:55:00|40626.4|40606.4|40646.4|40626.4|40650.6|40630.6|40621.4|40601.4|165
1617951600000|2021-04-09 07:00:00|40645.6|40625.6|40657.1|40637.1|40657.1|40637.1|40594.6|40574.6|173
1617951900000|2021-04-09 07:05:00|40654.6|40634.6|40671.4|40651.4|40677.1|40657.1|40632.1|40612.1|150
1617952200000|2021-04-09 07:10:00|40668.9|40648.9|40667.1|40647.1|40673.9|40653.9|40636.4|40616.4|115
1617952500000|2021-04-09 07:15:00|40668.9|40648.9|40630.6|40610.6|40693.9|40673.9|40621.4|40601.4|132
1617952800000|2021-04-09 07:20:00|40628.9|40608.9|40631.4|40611.4|40636.4|40616.4|40613.1|40593.1|55
1617953100000|2021-04-09 07:25:00|40632.1|40612.1|40646.4|40626.4|40660.7|40640.7|40626.4|40606.4|73
1617953400000|2021-04-09 07:30:00|40647.1|40627.1|40597.1|40577.1|40653.9|40633.9|40586.4|40566.4|102
1617953700000|2021-04-09 07:35:00|40596.4|40576.4|40611.4|40591.4|40621.4|40601.4|40588.2|40568.2|92
1617954000000|2021-04-09 07:40:00|40610.7|40590.7|40646.4|40626.4|40655.7|40635.7|40603.9|40583.9|75
1617954300000|2021-04-09 07:45:00|40641.4|40621.4|40653.9|40633.9|40672.1|40652.1|40641.4|40621.4|62
1617954600000|2021-04-09 07:50:00|40653.2|40633.2|40645.7|40625.7|40660.7|40640.7|40613.9|40593.9|79
1617954900000|2021-04-09 07:55:00|40646.4|40626.4|40658.9|40638.9|40676.4|40656.4|40646.4|40626.4|99
1617955200000|2021-04-09 08:00:00|40656.4|40636.4|40634.6|40614.6|40662.1|40642.1|40615.7|40595.7|106
1617955500000|2021-04-09 08:05:00|40632.1|40612.1|40656.4|40636.4|40667.1|40647.1|40622.8|40602.8|98
1617955800000|2021-04-09 08:10:00|40653.9|40633.9|40643.9|40623.9|40653.9|40633.9|40637.1|40617.1|52
1617956100000|2021-04-09 08:15:00|40644.6|40624.6|40663.9|40643.9|40666.4|40646.4|40632.8|40612.8|67
1617956400000|2021-04-09 08:20:00|40661.4|40641.4|40682.1|40662.1|40691.4|40671.4|40653.9|40633.9|106
1617956700000|2021-04-09 08:25:00|40681.4|40661.4|40676.4|40656.4|40685.7|40665.7|40661.4|40641.4|40
1617957000000|2021-04-09 08:30:00|40675.7|40655.7|40683.9|40663.9|40686.4|40666.4|40667.1|40647.1|66
1617957300000|2021-04-09 08:35:00|40680.7|40660.7|40671.4|40651.4|40681.4|40661.4|40661.4|40641.4|53
1617957600000|2021-04-09 08:40:00|40666.4|40646.4|40641.4|40621.4|40671.4|40651.4|40638.9|40618.9|53
1617957900000|2021-04-09 08:45:00|40640.7|40620.7|40658.9|40638.9|40658.9|40638.9|40636.4|40616.4|39
1617958200000|2021-04-09 08:50:00|40656.4|40636.4|40666.4|40646.4|40673.9|40653.9|40642.1|40622.1|70
1617958500000|2021-04-09 08:55:00|40663.9|40643.9|40671.4|40651.4|40688.9|40668.9|40660.7|40640.7|49
1617958800000|2021-04-09 09:00:00|40670|40650|40676.4|40656.4|40679.6|40659.6|40656.4|40636.4|58
1617959100000|2021-04-09 09:05:00|40678.9|40658.9|40696.4|40676.4|40706.4|40686.4|40676.4|40656.4|84
1617959400000|2021-04-09 09:10:00|40698.9|40678.9|40736.4|40716.4|40738.2|40718.2|40693.9|40673.9|96
1617959700000|2021-04-09 09:15:00|40733.9|40713.9|40729.6|40709.6|40736.4|40716.4|40720.7|40700.7|69
1617960000000|2021-04-09 09:20:00|40731.4|40711.4|40757.2|40737.2|40766.4|40746.4|40727.1|40707.1|141
1617960300000|2021-04-09 09:25:00|40756.4|40736.4|40746.4|40726.4|40768.9|40748.9|40741.4|40721.4|64
1617960600000|2021-04-09 09:30:00|40747.2|40727.2|40726.4|40706.4|40762.2|40742.2|40726.4|40706.4|57
1617960900000|2021-04-09 09:35:00|40725.7|40705.7|40721.4|40701.4|40726.4|40706.4|40711.4|40691.4|65
1617961200000|2021-04-09 09:40:00|40718.2|40698.2|40741.4|40721.4|40741.4|40721.4|40715.7|40695.7|111
1617961500000|2021-04-09 09:45:00|40740.7|40720.7|40754.7|40734.7|40754.7|40734.7|40733.2|40713.2|76
1617961800000|2021-04-09 09:50:00|40751.5|40731.5|40739.7|40719.7|40751.5|40731.5|40726.5|40706.5|130
1617962100000|2021-04-09 09:55:00|40737.2|40717.2|40756.5|40736.5|40761.5|40741.5|40736.5|40716.5|70
1617962400000|2021-04-09 10:00:00|40755.7|40735.7|40722.2|40702.2|40755.7|40735.7|40721.5|40701.5|74
1617962700000|2021-04-09 10:05:00|40721.5|40701.5|40710.8|40690.8|40724|40704|40706.5|40686.5|65
1617963000000|2021-04-09 10:10:00|40708.3|40688.3|40719.7|40699.7|40719.7|40699.7|40686.5|40666.5|83
1617963300000|2021-04-09 10:15:00|40719|40699|40749.7|40729.7|40749.7|40729.7|40716.5|40696.5|38
1617963600000|2021-04-09 10:20:00|40749|40729|40774|40754|40774|40754|40741.5|40721.5|183
1617963900000|2021-04-09 10:25:00|40776.5|40756.5|40786.5|40766.5|40808.3|40788.3|40776.5|40756.5|146
1617964200000|2021-04-09 10:30:00|40784|40764|40786.5|40766.5|40801.5|40781.5|40774|40754|76
1617964500000|2021-04-09 10:35:00|40787.2|40767.2|40812.2|40792.2|40824.7|40804.7|40774|40754|103
1617964800000|2021-04-09 10:40:00|40810.8|40790.8|40804.7|40784.7|40819.7|40799.7|40800.8|40780.8|59
1617965100000|2021-04-09 10:45:00|40806.5|40786.5|40784|40764|40811.5|40791.5|40784|40764|57
1617965400000|2021-04-09 10:50:00|40784.7|40764.7|40826.5|40806.5|40849|40829|40784.7|40764.7|146
1617965700000|2021-04-09 10:55:00|40824.7|40804.7|40790.8|40770.8|40826.5|40806.5|40776.5|40756.5|76
1617966000000|2021-04-09 11:00:00|40790.1|40770.1|40819|40799|40827.2|40807.2|40781.5|40761.5|82
1617966300000|2021-04-09 11:05:00|40816.5|40796.5|40828.3|40808.3|40828.3|40808.3|40809|40789|39
1617966600000|2021-04-09 11:10:00|40830.1|40810.1|40846.5|40826.5|40851.5|40831.5|40821.5|40801.5|84
1617966900000|2021-04-09 11:15:00|40844|40824|40821.5|40801.5|40851.5|40831.5|40819|40799|83
1617967200000|2021-04-09 11:20:00|40822.2|40802.2|40821.5|40801.5|40854.7|40834.7|40820.8|40800.8|85
1617967500000|2021-04-09 11:25:00|40822.2|40802.2|40819|40799|40847.2|40827.2|40815.8|40795.8|62
1617967800000|2021-04-09 11:30:00|40818.3|40798.3|40820.1|40800.1|40828.3|40808.3|40795.1|40775.1|518
1617968100000|2021-04-09 11:35:00|40822.6|40802.6|40795.1|40775.1|40830.1|40810.1|40795.1|40775.1|141
1617968400000|2021-04-09 11:40:00|40796.9|40776.9|40815.1|40795.1|40824.4|40804.4|40792.6|40772.6|82
1617968700000|2021-04-09 11:45:00|40816.9|40796.9|40815.1|40795.1|40829.4|40809.4|40814.4|40794.4|99
1617969000000|2021-04-09 11:50:00|40817.6|40797.6|40814.4|40794.4|40821.9|40801.9|40803.3|40783.3|102
1617969300000|2021-04-09 11:55:00|40813.7|40793.7|40805.1|40785.1|40819.4|40799.4|40793.7|40773.7|650
1617969600000|2021-04-09 12:00:00|40806.9|40786.9|40805.1|40785.1|40823.3|40803.3|40803.3|40783.3|137
1617969900000|2021-04-09 12:05:00|40810.1|40790.1|40770.1|40750.1|40820.1|40800.1|40770.1|40750.1|139
1617970200000|2021-04-09 12:10:00|40768.3|40748.3|40747.6|40727.6|40773.3|40753.3|40731.9|40711.9|254
1617970500000|2021-04-09 12:15:00|40744.4|40724.4|40718.3|40698.3|40745.1|40725.1|40690.1|40670.1|201
1617970800000|2021-04-09 12:20:00|40715.8|40695.8|40715.1|40695.1|40730.1|40710.1|40709.4|40689.4|187
1617971100000|2021-04-09 12:25:00|40720.8|40700.8|40742.6|40722.6|40748.3|40728.3|40715.1|40695.1|178
1617971400000|2021-04-09 12:30:00|40739.4|40719.4|40770.1|40750.1|40798.3|40778.3|40739.4|40719.4|273
1617971700000|2021-04-09 12:35:00|40769.4|40749.4|40738.3|40718.3|40770.1|40750.1|40730.1|40710.1|169
1617972000000|2021-04-09 12:40:00|40737.6|40717.6|40715.8|40695.8|40755.1|40735.1|40715.1|40695.1|189
1617972300000|2021-04-09 12:45:00|40717.6|40697.6|40675.8|40655.8|40720.1|40700.1|40666.9|40646.9|175
1617972600000|2021-04-09 12:50:00|40677.6|40657.6|40685.1|40665.1|40704.4|40684.4|40670.1|40650.1|198
1617972900000|2021-04-09 12:55:00|40686.9|40666.9|40740.1|40720.1|40750.1|40730.1|40685.1|40665.1|229
1617973200000|2021-04-09 13:00:00|40742.6|40722.6|40725.1|40705.1|40800.9|40780.9|40722.6|40702.6|677
1617973500000|2021-04-09 13:05:00|40725.9|40705.9|40715.2|40695.2|40750.1|40730.1|40710.9|40690.9|217
1617973800000|2021-04-09 13:10:00|40714.4|40694.4|40730.2|40710.2|40745.2|40725.2|40710.2|40690.2|169
1617974100000|2021-04-09 13:15:00|40729.4|40709.4|40755.9|40735.9|40762|40742|40690.2|40670.2|209
1617974400000|2021-04-09 13:20:00|40760.2|40740.2|40775.2|40755.2|40782.7|40762.7|40750.2|40730.2|182
1617974700000|2021-04-09 13:25:00|40780.2|40760.2|40769.5|40749.5|40798.4|40778.4|40752|40732|226
1617975000000|2021-04-09 13:30:00|40768.8|40748.8|40760.2|40740.2|40779.5|40759.5|40740.2|40720.2|247
1617975300000|2021-04-09 13:35:00|40762|40742|40745.2|40725.2|40775.2|40755.2|40740.2|40720.2|379
1617975600000|2021-04-09 13:40:00|40744.5|40724.5|40762.7|40742.7|40762.7|40742.7|40725.2|40705.2|200
1617975900000|2021-04-09 13:45:00|40765.2|40745.2|40785.2|40765.2|40785.2|40765.2|40745.2|40725.2|226
1617976200000|2021-04-09 13:50:00|40787|40767|40785.2|40765.2|40792.7|40772.7|40762.7|40742.7|236
1617976500000|2021-04-09 13:55:00|40782.7|40762.7|40785.2|40765.2|40793.4|40773.4|40773.4|40753.4|287
1617976800000|2021-04-09 14:00:00|40780.2|40760.2|40765.2|40745.2|40800.2|40780.2|40755.2|40735.2|198
1617977100000|2021-04-09 14:05:00|40770.2|40750.2|40737.7|40717.7|40775.2|40755.2|40733.4|40713.4|184
1617977400000|2021-04-09 14:10:00|40735.9|40715.9|40700.2|40680.2|40747|40727|40697.7|40677.7|433
1617977700000|2021-04-09 14:15:00|40699.5|40679.5|40630.2|40610.2|40702|40682|40630.2|40610.2|472
1617978000000|2021-04-09 14:20:00|40629.5|40609.5|40650.2|40630.2|40658.8|40638.8|40625.2|40605.2|386
1617978300000|2021-04-09 14:25:00|40655.2|40635.2|40570.2|40550.2|40662|40642|40560.2|40540.2|533
1617978600000|2021-04-09 14:30:00|40569.5|40549.5|40548.8|40528.8|40570.2|40550.2|40508.8|40488.8|704
1617978900000|2021-04-09 14:35:00|40543.8|40523.8|40583.1|40563.1|40591.3|40571.3|40538.8|40518.8|468
1617979200000|2021-04-09 14:40:00|40577|40557|40588.8|40568.8|40598.8|40578.8|40565.6|40545.6|246
1617979500000|2021-04-09 14:45:00|40587|40567|40578.8|40558.8|40588.8|40568.8|40542|40522|344
1617979800000|2021-04-09 14:50:00|40576.3|40556.3|40553.8|40533.8|40578.8|40558.8|40522.4|40502.4|357
1617980100000|2021-04-09 14:55:00|40554.5|40534.5|40540.6|40520.6|40568.8|40548.8|40534.5|40514.5|254
1617980400000|2021-04-09 15:00:00|40543.8|40523.8|40617|40597|40622.7|40602.7|40532|40512|665
1617980700000|2021-04-09 15:05:00|40617.7|40597.7|40615.2|40595.2|40635.2|40615.2|40599.5|40579.5|237
1617981000000|2021-04-09 15:10:00|40612.7|40592.7|40600.2|40580.2|40623.4|40603.4|40597|40577|207
1617981300000|2021-04-09 15:15:00|40602|40582|40633.8|40613.8|40634.5|40614.5|40602|40582|342
1617981600000|2021-04-09 15:20:00|40629.5|40609.5|40630.9|40610.9|40633.8|40613.8|40612|40592|272
1617981900000|2021-04-09 15:25:00|40630.2|40610.2|40600.2|40580.2|40655.2|40635.2|40600.2|40580.2|247
1617982200000|2021-04-09 15:30:00|40599.5|40579.5|40597|40577|40600.2|40580.2|40587|40567|200
1617982500000|2021-04-09 15:35:00|40596.3|40576.3|40556.3|40536.3|40597|40577|40538.8|40518.8|231
1617982800000|2021-04-09 15:40:00|40555.6|40535.6|40553.8|40533.8|40571.3|40551.3|40552|40532|156
1617983100000|2021-04-09 15:45:00|40553.1|40533.1|40535.6|40515.6|40553.8|40533.8|40533.8|40513.8|254
1617983400000|2021-04-09 15:50:00|40538.8|40518.8|40530.6|40510.6|40551.3|40531.3|40528.9|40508.9|212
1617983700000|2021-04-09 15:55:00|40528.9|40508.9|40538.9|40518.9|40538.9|40518.9|40518.9|40498.9|190
1617984000000|2021-04-09 16:00:00|40537.1|40517.1|40488.9|40468.9|40543.9|40523.9|40483.9|40463.9|657
1617984300000|2021-04-09 16:05:00|40486.4|40466.4|40490.7|40470.7|40503.9|40483.9|40483.9|40463.9|337
1617984600000|2021-04-09 16:10:00|40488.9|40468.9|40523.9|40503.9|40526.4|40506.4|40483.9|40463.9|413
1617984900000|2021-04-09 16:15:00|40522.1|40502.1|40518.9|40498.9|40522.1|40502.1|40491.4|40471.4|544
1617985200000|2021-04-09 16:20:00|40518.2|40498.2|40548.9|40528.9|40548.9|40528.9|40513.9|40493.9|411
1617985500000|2021-04-09 16:25:00|40545.7|40525.7|40522.1|40502.1|40545.7|40525.7|40504.6|40484.6|332
1617985800000|2021-04-09 16:30:00|40521.4|40501.4|40506.4|40486.4|40533.9|40513.9|40503.2|40483.2|516
1617986100000|2021-04-09 16:35:00|40504.6|40484.6|40506.4|40486.4|40513.9|40493.9|40504.6|40484.6|125
1617986400000|2021-04-09 16:40:00|40507.1|40487.1|40513.2|40493.2|40520.7|40500.7|40507.1|40487.1|1077
1617986700000|2021-04-09 16:45:00|40508.9|40488.9|40475.7|40455.7|40508.9|40488.9|40463.9|40443.9|438
1617987000000|2021-04-09 16:50:00|40478.2|40458.2|40420|40400|40478.2|40458.2|40420|40400|515
1617987300000|2021-04-09 16:55:00|40422.5|40402.5|40467.5|40447.5|40472.5|40452.5|40417.5|40397.5|1806
1617987600000|2021-04-09 17:00:00|40464.3|40444.3|40512.5|40492.5|40519.3|40499.3|40459.3|40439.3|321
1617987900000|2021-04-09 17:05:00|40514.3|40494.3|40492.5|40472.5|40514.3|40494.3|40492.5|40472.5|112
1617988200000|2021-04-09 17:10:00|40490|40470|40516.8|40496.8|40519.3|40499.3|40489.3|40469.3|180
1617988500000|2021-04-09 17:15:00|40514.3|40494.3|40507.5|40487.5|40524.3|40504.3|40499.3|40479.3|80
1617988800000|2021-04-09 17:20:00|40506.8|40486.8|40507.5|40487.5|40512.5|40492.5|40499.3|40479.3|76
1617989100000|2021-04-09 17:25:00|40506.8|40486.8|40510|40490|40511.8|40491.8|40499.3|40479.3|67
1617989400000|2021-04-09 17:30:00|40509.3|40489.3|40529.3|40509.3|40536.8|40516.8|40504.3|40484.3|144
1617989700000|2021-04-09 17:35:00|40527.5|40507.5|40536.8|40516.8|40538.6|40518.6|40509.3|40489.3|61
1617990000000|2021-04-09 17:40:00|40538.6|40518.6|40542.5|40522.5|40542.5|40522.5|40538.6|40518.6|118
1617990300000|2021-04-09 17:45:00|40545.7|40525.7|40552.5|40532.5|40569.3|40549.3|40545.7|40525.7|127
1617990600000|2021-04-09 17:50:00|40557.5|40537.5|40550|40530|40565.7|40545.7|40547.5|40527.5|646
1617990900000|2021-04-09 17:55:00|40548.2|40528.2|40547.5|40527.5|40557.5|40537.5|40547.5|40527.5|51
1617991200000|2021-04-09 18:00:00|40551.8|40531.8|40552.5|40532.5|40558.2|40538.2|40547.5|40527.5|569
1617991500000|2021-04-09 18:05:00|40550.7|40530.7|40543.9|40523.9|40550.7|40530.7|40542.5|40522.5|36
1617991800000|2021-04-09 18:10:00|40548.9|40528.9|40540.7|40520.7|40548.9|40528.9|40528.9|40508.9|47
1617992100000|2021-04-09 18:15:00|40538.9|40518.9|40541.5|40521.5|40543.9|40523.9|40533.9|40513.9|37
1617992400000|2021-04-09 18:20:00|40539|40519|40550.8|40530.8|40550.8|40530.8|40537.1|40517.1|36
1617992700000|2021-04-09 18:25:00|40552.6|40532.6|40552.2|40532.2|40564|40544|40552.2|40532.2|27
1617993000000|2021-04-09 18:30:00|40554|40534|40549|40529|40554|40534|40546.5|40526.5|50
1617993300000|2021-04-09 18:35:00|40549.7|40529.7|40564|40544|40565.8|40545.8|40549.7|40529.7|38
1617993600000|2021-04-09 18:40:00|40565.8|40545.8|40579|40559|40584|40564|40560.8|40540.8|37
1617993900000|2021-04-09 18:45:00|40574|40554|40570.8|40550.8|40574|40554|40569|40549|32
1617994200000|2021-04-09 18:50:00|40573.3|40553.3|40569|40549|40574|40554|40565.8|40545.8|22
1617994500000|2021-04-09 18:55:00|40568.3|40548.3|40569|40549|40569|40549|40554|40534|28
1617994800000|2021-04-09 19:00:00|40564|40544|40563.3|40543.3|40569|40549|40560.8|40540.8|31
1617995100000|2021-04-09 19:05:00|40560.8|40540.8|40559|40539|40563.3|40543.3|40555.8|40535.8|24
1617995400000|2021-04-09 19:10:00|40560.8|40540.8|40554|40534|40560.8|40540.8|40554|40534|19
1617995700000|2021-04-09 19:15:00|40553.3|40533.3|40559|40539|40560.8|40540.8|40550.8|40530.8|25
1617996000000|2021-04-09 19:20:00|40560.8|40540.8|40559|40539|40560.8|40540.8|40554|40534|33
1617996300000|2021-04-09 19:25:00|40560.8|40540.8|40554|40534|40560.8|40540.8|40554|40534|18
1617996600000|2021-04-09 19:30:00|40555.8|40535.8|40554|40534|40560.8|40540.8|40550.8|40530.8|46
1617996900000|2021-04-09 19:35:00|40556.5|40536.5|40564|40544|40574|40554|40555.8|40535.8|36
1617997200000|2021-04-09 19:40:00|40565.8|40545.8|40559|40539|40567.2|40547.2|40557.2|40537.2|54
1617997500000|2021-04-09 19:45:00|40558.3|40538.3|40557.2|40537.2|40565.8|40545.8|40557.2|40537.2|38
1617997800000|2021-04-09 19:50:00|40561.5|40541.5|40567.2|40547.2|40567.2|40547.2|40559|40539|43
1617998100000|2021-04-09 19:55:00|40569|40549|40573.3|40553.3|40580.4|40560.4|40569|40549|94
1617998400000|2021-04-09 20:00:00|40574|40554|40564.7|40544.7|40579.7|40559.7|40564.7|40544.7|63
1617998700000|2021-04-09 20:05:00|40566.5|40546.5|40557.2|40537.2|40566.5|40546.5|40554.7|40534.7|8
1617999000000|2021-04-09 20:10:00|40554.7|40534.7|40549.7|40529.7|40554.7|40534.7|40547.2|40527.2|33
1617999300000|2021-04-09 20:15:00|40549|40529|40546.5|40526.5|40549.7|40529.7|40544.7|40524.7|18
1617999600000|2021-04-09 20:20:00|40544.7|40524.7|40550.4|40530.4|40550.4|40530.4|40544|40524|26
1617999900000|2021-04-09 20:25:00|40549.7|40529.7|40557.2|40537.2|40565.8|40545.8|40549.7|40529.7|39
1618000200000|2021-04-09 20:30:00|40559|40539|40547.7|40527.7|40559|40539|40547.7|40527.7|68
1618000500000|2021-04-09 20:35:00|40550.2|40530.2|40547.7|40527.7|40552.7|40532.7|40547.7|40527.7|44
1618000800000|2021-04-09 20:40:00|40550.2|40530.2|40549.5|40529.5|40555.2|40535.2|40548.4|40528.4|21
1618001100000|2021-04-09 20:45:00|40552|40532|40530.9|40510.9|40553.4|40533.4|40530.2|40510.2|75
1618001400000|2021-04-09 20:50:00|40530.2|40510.2|40530.2|40510.2|40532|40512|40528.4|40508.4|18
1618001700000|2021-04-09 20:55:00|40528.4|40508.4|40517.7|40497.7|40529.5|40509.5|40510.2|40490.2|78
1618178400000|2021-04-11 22:00:00|40516.1|40496.1|40580.5|40560.5|40598.6|40578.6|40516.1|40496.1|134
1618178700000|2021-04-11 22:05:00|40578.6|40558.6|40591.1|40571.1|40591.1|40571.1|40571.7|40551.7|65
1618179000000|2021-04-11 22:10:00|40591.7|40571.7|40618|40598|40618|40598|40591.7|40571.7|71
1618179300000|2021-04-11 22:15:00|40615.5|40595.5|40624.2|40604.2|40643.6|40623.6|40615.5|40595.5|94
1618179600000|2021-04-11 22:20:00|40626.1|40606.1|40617.4|40597.4|40636.1|40616.1|40617.4|40597.4|38
1618179900000|2021-04-11 22:25:00|40618|40598|40616.1|40596.1|40623.6|40603.6|40613|40593|31
1618180200000|2021-04-11 22:30:00|40615.5|40595.5|40601.1|40581.1|40615.5|40595.5|40601.1|40581.1|10
1618180500000|2021-04-11 22:35:00|40596.1|40576.1|40623.6|40603.6|40623.6|40603.6|40593.6|40573.6|48
1618180800000|2021-04-11 22:40:00|40623|40603|40611.1|40591.1|40626.1|40606.1|40606.1|40586.1|24
1618181100000|2021-04-11 22:45:00|40610.5|40590.5|40618.6|40598.6|40621.1|40601.1|40606.1|40586.1|19
1618181400000|2021-04-11 22:50:00|40621.1|40601.1|40621.1|40601.1|40631.1|40611.1|40619.9|40599.9|12
1618181700000|2021-04-11 22:55:00|40620.5|40600.5|40610.5|40590.5|40631.1|40611.1|40606.1|40586.1|40
1618182000000|2021-04-11 23:00:00|40608.6|40588.6|40606.1|40586.1|40611.1|40591.1|40598.6|40578.6|19
1618182300000|2021-04-11 23:05:00|40606.7|40586.7|40607.4|40587.4|40616.1|40596.1|40606.7|40586.7|27
1618182600000|2021-04-11 23:10:00|40608|40588|40601.7|40581.7|40609.9|40589.9|40591.1|40571.1|47
1618182900000|2021-04-11 23:15:00|40604.2|40584.2|40616.1|40596.1|40618.6|40598.6|40604.2|40584.2|17
1618183200000|2021-04-11 23:20:00|40618.6|40598.6|40621.1|40601.1|40621.1|40601.1|40616.1|40596.1|13
1618183500000|2021-04-11 23:25:00|40620.5|40600.5|40601.1|40581.1|40621.1|40601.1|40601.1|40581.1|12
1618183800000|2021-04-11 23:30:00|40603.6|40583.6|40601.1|40581.1|40606.1|40586.1|40596.1|40576.1|16
1618184100000|2021-04-11 23:35:00|40599.3|40579.3|40583.7|40563.7|40599.3|40579.3|40581.2|40561.2|35
1618184400000|2021-04-11 23:40:00|40586.2|40566.2|40605.6|40585.6|40606.2|40586.2|40586.2|40566.2|45
1618184700000|2021-04-11 23:45:00|40603.7|40583.7|40603.7|40583.7|40611.2|40591.2|40596.2|40576.2|26
1618185000000|2021-04-11 23:50:00|40601.2|40581.2|40601.2|40581.2|40611.2|40591.2|40601.2|40581.2|38
1618185300000|2021-04-11 23:55:00|40603.7|40583.7|40576.2|40556.2|40606.2|40586.2|40571.2|40551.2|66
1618185600000|2021-04-12 00:00:00|40575.6|40555.6|40551.8|40531.8|40578.7|40558.7|40551.2|40531.2|104
1618185900000|2021-04-12 00:05:00|40554.3|40534.3|40536.8|40516.8|40556.8|40536.8|40535.6|40515.6|82
1618186200000|2021-04-12 00:10:00|40538.7|40518.7|40521.8|40501.8|40546.2|40526.2|40521.8|40501.8|50
1618186500000|2021-04-12 00:15:00|40522.4|40502.4|40541.2|40521.2|40543.7|40523.7|40518.7|40498.7|46
1618186800000|2021-04-12 00:20:00|40539.3|40519.3|40516.2|40496.2|40541.2|40521.2|40515|40495|51
1618187100000|2021-04-12 00:25:00|40513.1|40493.1|40506.2|40486.2|40516.2|40496.2|40506.2|40486.2|54
1618187400000|2021-04-12 00:30:00|40508.1|40488.1|40513.7|40493.7|40513.7|40493.7|40506.2|40486.2|68
1618187700000|2021-04-12 00:35:00|40511.8|40491.8|40511.2|40491.2|40531.2|40511.2|40506.2|40486.2|63
1618188000000|2021-04-12 00:40:00|40513.7|40493.7|40516.8|40496.8|40528.1|40508.1|40508.7|40488.7|83
1618188300000|2021-04-12 00:45:00|40517.4|40497.4|40506.2|40486.2|40520.6|40500.6|40506.2|40486.2|51
1618188600000|2021-04-12 00:50:00|40503.1|40483.1|40498.1|40478.1|40503.1|40483.1|40486.2|40466.2|63
1618188900000|2021-04-12 00:55:00|40501.2|40481.2|40501.2|40481.2|40506.2|40486.2|40491.2|40471.2|57
1618189200000|2021-04-12 01:00:00|40503.7|40483.7|40241.2|40221.2|40506.2|40486.2|40228.7|40208.7|1143
1618189500000|2021-04-12 01:05:00|40246.2|40226.2|40273.7|40253.7|40306.2|40286.2|40226.2|40206.2|551
1618189800000|2021-04-12 01:10:00|40271.8|40251.8|40214.9|40194.9|40295.6|40275.6|40139.3|40119.3|444
1618190100000|2021-04-12 01:15:00|40214.3|40194.3|40190.6|40170.6|40240|40220|40172.5|40152.5|232
1618190400000|2021-04-12 01:20:00|40191.8|40171.8|40206.2|40186.2|40247.4|40227.4|40191.2|40171.2|233
1618190700000|2021-04-12 01:25:00|40205.6|40185.6|40120.6|40100.6|40211.8|40191.8|40113.7|40093.7|293
1618191000000|2021-04-12 01:30:00|40121.2|40101.2|40051.2|40031.2|40150.6|40130.6|40048.7|40028.7|428
1618191300000|2021-04-12 01:35:00|40053.1|40033.1|40136.2|40116.2|40153.7|40133.7|40048.1|40028.1|368
1618191600000|2021-04-12 01:40:00|40135.6|40115.6|40151.2|40131.2|40151.2|40131.2|40104.3|40084.3|223
1618191900000|2021-04-12 01:45:00|40148.7|40128.7|40076.2|40056.2|40148.7|40128.7|40053.1|40033.1|342
1618192200000|2021-04-12 01:50:00|40078.7|40058.7|40073.7|40053.7|40086.8|40066.8|40031.2|40011.2|263
1618192500000|2021-04-12 01:55:00|40069.3|40049.3|40016.2|39996.2|40091.2|40071.2|40013.7|39993.7|375
1618192800000|2021-04-12 02:00:00|40015.7|39995.7|40066.3|40046.3|40068.2|40048.2|40003.7|39983.7|292
1618193100000|2021-04-12 02:05:00|40068.2|40048.2|40056.3|40036.3|40075.7|40055.7|40038.8|40018.8|149
1618193400000|2021-04-12 02:10:00|40053.8|40033.8|40076.3|40056.3|40096.3|40076.3|40051.3|40031.3|134
1618193700000|2021-04-12 02:15:00|40073.2|40053.2|40060.1|40040.1|40078.2|40058.2|40053.2|40033.2|497
1618194000000|2021-04-12 02:20:00|40059.5|40039.5|40070.1|40050.1|40073.2|40053.2|40055.1|40035.1|65
1618194300000|2021-04-12 02:25:00|40069.5|40049.5|40062|40042|40072|40052|40057.6|40037.6|50
1618194600000|2021-04-12 02:30:00|40060.1|40040.1|40045.1|40025.1|40070.1|40050.1|40025.1|40005.1|205
1618194900000|2021-04-12 02:35:00|40044.5|40024.5|40065.1|40045.1|40078.2|40058.2|40024.5|40004.5|192
1618195200000|2021-04-12 02:40:00|40063.2|40043.2|40050.1|40030.1|40073.2|40053.2|40045.1|40025.1|114
1618195500000|2021-04-12 02:45:00|40045.1|40025.1|40125.1|40105.1|40125.1|40105.1|40038.2|40018.2|198
1618195800000|2021-04-12 02:50:00|40125.7|40105.7|40124.5|40104.5|40129.5|40109.5|40100.7|40080.7|108
1618196100000|2021-04-12 02:55:00|40125.1|40105.1|40072.6|40052.6|40125.7|40105.7|40072.6|40052.6|124
1618196400000|2021-04-12 03:00:00|40070.7|40050.7|40082.6|40062.6|40087.6|40067.6|40053.9|40033.9|101
1618196700000|2021-04-12 03:05:00|40082|40062|40083.2|40063.2|40098.2|40078.2|40065.1|40045.1|91
1618197000000|2021-04-12 03:10:00|40084.5|40064.5|40065.1|40045.1|40090.1|40070.1|40058.2|40038.2|78
1618197300000|2021-04-12 03:15:00|40063.2|40043.2|40080.1|40060.1|40090.1|40070.1|40053.2|40033.2|128
1618197600000|2021-04-12 03:20:00|40080.7|40060.7|40075.7|40055.7|40100.7|40080.7|40070.7|40050.7|100
1618197900000|2021-04-12 03:25:00|40075.1|40055.1|40040.1|40020.1|40075.7|40055.7|40040.1|40020.1|166
1618198200000|2021-04-12 03:30:00|40042|40022|40053.2|40033.2|40070.1|40050.1|40040.1|40020.1|51
1618198500000|2021-04-12 03:35:00|40055.1|40035.1|40040.1|40020.1|40055.1|40035.1|40040.1|40020.1|27
1618198800000|2021-04-12 03:40:00|40042.6|40022.6|40045.1|40025.1|40052|40032|40040.1|40020.1|75
1618199100000|2021-04-12 03:45:00|40042.6|40022.6|40037|40017|40052|40032|40035.1|40015.1|64
1618199400000|2021-04-12 03:50:00|40037.6|40017.6|40027|40007|40040.1|40020.1|40019.5|39999.5|68
1618199700000|2021-04-12 03:55:00|40027.6|40007.6|40042.6|40022.6|40045.1|40025.1|40025.1|40005.1|31
1618200000000|2021-04-12 04:00:00|40044.5|40024.5|40024.6|40004.6|40044.5|40024.5|40017.6|39997.6|36
1618200300000|2021-04-12 04:05:00|40022.6|40002.6|40037.1|40017.1|40040.1|40020.1|40022.6|40002.6|36
1618200600000|2021-04-12 04:10:00|40039.6|40019.6|40048.2|40028.2|40048.2|40028.2|40036.3|40016.3|27
1618200900000|2021-04-12 04:15:00|40050.7|40030.7|40045.2|40025.2|40050.7|40030.7|40040.2|40020.2|43
1618201200000|2021-04-12 04:20:00|40044.6|40024.6|40038.3|40018.3|40045.2|40025.2|40038.3|40018.3|24
1618201500000|2021-04-12 04:25:00|40036.3|40016.3|40055.2|40035.2|40055.2|40035.2|40030.2|40010.2|46
1618201800000|2021-04-12 04:30:00|40053.3|40033.3|40040.8|40020.8|40058.9|40038.9|40038.3|40018.3|33
1618202100000|2021-04-12 04:35:00|40040.2|40020.2|40037.7|40017.7|40045.2|40025.2|40030.8|40010.8|24
1618202400000|2021-04-12 04:40:00|40035.8|40015.8|40030.2|40010.2|40038.3|40018.3|40028.3|40008.3|33
1618202700000|2021-04-12 04:45:00|40028.3|40008.3|40010.2|39990.2|40028.3|40008.3|40008.3|39988.3|82
1618203000000|2021-04-12 04:50:00|40008.3|39988.3|40013.3|39993.3|40018.3|39998.3|40008.3|39988.3|79
1618203300000|2021-04-12 04:55:00|40010.8|39990.8|40005.2|39985.2|40013.3|39993.3|39997.7|39977.7|66
1618203600000|2021-04-12 05:00:00|40002.7|39982.7|40012.1|39992.1|40035.2|40015.2|39998.3|39978.3|73
1618203900000|2021-04-12 05:05:00|40010.2|39990.2|40038.3|40018.3|40038.3|40018.3|40010.2|39990.2|47
1618204200000|2021-04-12 05:10:00|40035.8|40015.8|40025.2|40005.2|40037.7|40017.7|40003.3|39983.3|85
1618204500000|2021-04-12 05:15:00|40023.3|40003.3|40049.6|40029.6|40052.7|40032.7|40015.2|39995.2|45
1618204800000|2021-04-12 05:20:00|40050.2|40030.2|40043.3|40023.3|40051.4|40031.4|40035.8|40015.8|40
1618205100000|2021-04-12 05:25:00|40040.2|40020.2|40041.5|40021.5|40045.2|40025.2|40029.6|40009.6|48
1618205400000|2021-04-12 05:30:00|40039|40019|40105.2|40085.2|40135.2|40115.2|40027.1|40007.1|427
1618205700000|2021-04-12 05:35:00|40107.1|40087.1|40050.2|40030.2|40109.6|40089.6|40040.8|40020.8|203
1618206000000|2021-04-12 05:40:00|40050.8|40030.8|40083.3|40063.3|40083.3|40063.3|40035.8|40015.8|55
1618206300000|2021-04-12 05:45:00|40085.2|40065.2|40104.6|40084.6|40130.2|40110.2|40085.2|40065.2|144
1618206600000|2021-04-12 05:50:00|40104|40084|40150.8|40130.8|40150.8|40130.8|40093.3|40073.3|172
1618206900000|2021-04-12 05:55:00|40152.7|40132.7|40128.3|40108.3|40160.2|40140.2|40128.3|40108.3|149
1618207200000|2021-04-12 06:00:00|40130.2|40110.2|40090.8|40070.8|40130.2|40110.2|40078.3|40058.3|273
1618207500000|2021-04-12 06:05:00|40093.3|40073.3|40118.3|40098.3|40120.2|40100.2|40085.8|40065.8|106
1618207800000|2021-04-12 06:10:00|40120.2|40100.2|40082.7|40062.7|40120.2|40100.2|40063.3|40043.3|120
1618208100000|2021-04-12 06:15:00|40080.8|40060.8|40122.2|40102.2|40125.2|40105.2|40060.8|40040.8|150
1618208400000|2021-04-12 06:20:00|40120.2|40100.2|40135.3|40115.3|40150.8|40130.8|40110.2|40090.2|98
1618208700000|2021-04-12 06:25:00|40135.8|40115.8|40164.7|40144.7|40190.3|40170.3|40135.8|40115.8|218
1618209000000|2021-04-12 06:30:00|40165.3|40145.3|40134.7|40114.7|40165.3|40145.3|40122.2|40102.2|136
1618209300000|2021-04-12 06:35:00|40135.3|40115.3|40170.3|40150.3|40180.9|40160.9|40134.7|40114.7|92
1618209600000|2021-04-12 06:40:00|40169.7|40149.7|40120.3|40100.3|40179.7|40159.7|40120.3|40100.3|104
1618209900000|2021-04-12 06:45:00|40124.7|40104.7|40135.3|40115.3|40140.9|40120.9|40110.9|40090.9|93
1618210200000|2021-04-12 06:50:00|40136.4|40116.4|40104.7|40084.7|40145.3|40125.3|40100.3|40080.3|107
1618210500000|2021-04-12 06:55:00|40105.3|40085.3|40033.4|40013.4|40109.1|40089.1|40024.1|40004.1|286
1618210800000|2021-04-12 07:00:00|40049.7|40029.7|40015.9|39995.9|40049.7|40029.7|40008.4|39988.4|211
1618211100000|2021-04-12 07:05:00|40017.8|39997.8|40040.3|40020.3|40050.3|40030.3|40012.2|39992.2|111
1618211400000|2021-04-12 07:10:00|40039.7|40019.7|40020.9|40000.9|40052.8|40032.8|40020.9|40000.9|158
1618211700000|2021-04-12 07:15:00|40025.3|40005.3|40019.7|39999.7|40040.3|40020.3|40018.4|39998.4|61
1618212000000|2021-04-12 07:20:00|40019.1|39999.1|40010.3|39990.3|40049.7|40029.7|40005.3|39985.3|122
1618212300000|2021-04-12 07:25:00|40012.2|39992.2|40015.3|39995.3|40025.3|40005.3|40000.3|39980.3|118
1618212600000|2021-04-12 07:30:00|40014.7|39994.7|40008.4|39988.4|40014.7|39994.7|39942.8|39922.8|310
1618212900000|2021-04-12 07:35:00|40010.3|39990.3|39993.4|39973.4|40018.4|39998.4|39982.8|39962.8|105
1618213200000|2021-04-12 07:40:00|39995.3|39975.3|40025.3|40005.3|40027.8|40007.8|39975.3|39955.3|176
1618213500000|2021-04-12 07:45:00|40027.8|40007.8|40045.3|40025.3|40054.7|40034.7|40014.7|39994.7|96
1618213800000|2021-04-12 07:50:00|40044.7|40024.7|40020.3|40000.3|40055.3|40035.3|40020.3|40000.3|70
1618214100000|2021-04-12 07:55:00|40019.7|39999.7|40034.1|40014.1|40034.1|40014.1|40000.9|39980.9|50
1618214400000|2021-04-12 08:00:00|40030.3|40010.3|40000.3|39980.3|40049.7|40029.7|39982.8|39962.8|147
1618214700000|2021-04-12 08:05:00|40000.9|39980.9|40028.4|40008.4|40028.4|40008.4|39965.3|39945.3|125
1618215000000|2021-04-12 08:10:00|40029|40009|40075.9|40055.9|40077.8|40057.8|40029|40009|110
1618215300000|2021-04-12 08:15:00|40073.4|40053.4|40065.3|40045.3|40075.9|40055.9|40035.3|40015.3|81
1618215600000|2021-04-12 08:20:00|40065.9|40045.9|40120.3|40100.3|40120.3|40100.3|40065.9|40045.9|120
1618215900000|2021-04-12 08:25:00|40122.8|40102.8|40105.9|40085.9|40127.8|40107.8|40095.3|40075.3|61
1618216200000|2021-04-12 08:30:00|40107.8|40087.8|40105.9|40085.9|40133.4|40113.4|40088.4|40068.4|77
1618216500000|2021-04-12 08:35:00|40110.3|40090.3|40140.9|40120.9|40140.9|40120.9|40085.3|40065.3|86
1618216800000|2021-04-12 08:40:00|40141.5|40121.5|40145.9|40125.9|40152.9|40132.9|40130.4|40110.4|86
1618217100000|2021-04-12 08:45:00|40145.4|40125.4|40155.4|40135.4|40160.4|40140.4|40125.4|40105.4|94
1618217400000|2021-04-12 08:50:00|40153.4|40133.4|40150.9|40130.9|40170.4|40150.4|40150.9|40130.9|103
1618217700000|2021-04-12 08:55:00|40150.4|40130.4|40146|40126|40160.4|40140.4|40138.5|40118.5|66
1618218000000|2021-04-12 09:00:00|40150.4|40130.4|40240.4|40220.4|40242.9|40222.9|40150.4|40130.4|248
1618218300000|2021-04-12 09:05:00|40241|40221|40251.5|40231.5|40276|40256|40241|40221|566
1618218600000|2021-04-12 09:10:00|40252.1|40232.1|40251.5|40231.5|40291.5|40271.5|40246|40226|177
1618218900000|2021-04-12 09:15:00|40259.6|40239.6|40236.6|40216.6|40277.1|40257.1|40232.7|40212.7|109
1618219200000|2021-04-12 09:20:00|40237.1|40217.1|40284.1|40264.1|40293.5|40273.5|40221|40201|151
1618219500000|2021-04-12 09:25:00|40283.5|40263.5|40294.6|40274.6|40297.1|40277.1|40274.1|40254.1|107
1618219800000|2021-04-12 09:30:00|40297.1|40277.1|40294.1|40274.1|40322.1|40302.1|40291.6|40271.6|139
1618220100000|2021-04-12 09:35:00|40294.6|40274.6|40302.2|40282.2|40321|40301|40279.6|40259.6|112
1618220400000|2021-04-12 09:40:00|40304.7|40284.7|40287.2|40267.2|40319.7|40299.7|40287.2|40267.2|385
1618220700000|2021-04-12 09:45:00|40286.6|40266.6|40299.1|40279.1|40307.2|40287.2|40281.6|40261.6|136
1618221000000|2021-04-12 09:50:00|40299.7|40279.7|40276.6|40256.6|40299.7|40279.7|40271.6|40251.6|57
1618221300000|2021-04-12 09:55:00|40274.7|40254.7|40276.6|40256.6|40282.2|40262.2|40272.2|40252.2|36
1618221600000|2021-04-12 10:00:00|40277.2|40257.2|40271.6|40251.6|40294.7|40274.7|40259.1|40239.1|104
1618221900000|2021-04-12 10:05:00|40271|40251|40289.7|40269.7|40292.8|40272.8|40246.6|40226.6|88
1618222200000|2021-04-12 10:10:00|40287.2|40267.2|40311.6|40291.6|40319.7|40299.7|40284.1|40264.1|93
1618222500000|2021-04-12 10:15:00|40309.7|40289.7|40272.2|40252.2|40315.3|40295.3|40272.2|40252.2|70
1618222800000|2021-04-12 10:20:00|40272.8|40252.8|40282.2|40262.2|40301.6|40281.6|40271.6|40251.6|40
1618223100000|2021-04-12 10:25:00|40286.6|40266.6|40272.2|40252.2|40294.7|40274.7|40271.6|40251.6|30
1618223400000|2021-04-12 10:30:00|40276.6|40256.6|40296.6|40276.6|40301.6|40281.6|40271.6|40251.6|35
1618223700000|2021-04-12 10:35:00|40296|40276|40287.2|40267.2|40301|40281|40286|40266|31
1618224000000|2021-04-12 10:40:00|40289.7|40269.7|40306.6|40286.6|40306.6|40286.6|40284.7|40264.7|54
1618224300000|2021-04-12 10:45:00|40306|40286|40296.6|40276.6|40324.1|40304.1|40296.6|40276.6|73
1618224600000|2021-04-12 10:50:00|40296|40276|40299.1|40279.1|40316.6|40296.6|40292.2|40272.2|68
1618224900000|2021-04-12 10:55:00|40299.7|40279.7|40284.1|40264.1|40307.2|40287.2|40281.6|40261.6|64
1618225200000|2021-04-12 11:00:00|40286|40266|40299.1|40279.1|40301.6|40281.6|40281|40261|58
1618225500000|2021-04-12 11:05:00|40301|40281|40289.1|40269.1|40307.2|40287.2|40266|40246|65
1618225800000|2021-04-12 11:10:00|40287.2|40267.2|40297.2|40277.2|40316.6|40296.6|40286.6|40266.6|61
1618226100000|2021-04-12 11:15:00|40297.8|40277.8|40291.6|40271.6|40307.2|40287.2|40286.6|40266.6|47
1618226400000|2021-04-12 11:20:00|40292.2|40272.2|40336.6|40316.6|40344.1|40324.1|40291.6|40271.6|131
1618226700000|2021-04-12 11:25:00|40331.6|40311.6|40377.2|40357.2|40379.1|40359.1|40327.2|40307.2|186
1618227000000|2021-04-12 11:30:00|40376.6|40356.6|40356.6|40336.6|40392.2|40372.2|40351.6|40331.6|257
1618227300000|2021-04-12 11:35:00|40358.6|40338.6|40331.6|40311.6|40364.1|40344.1|40326.6|40306.6|133
1618227600000|2021-04-12 11:40:00|40327.2|40307.2|40317.2|40297.2|40329.7|40309.7|40289.2|40269.2|118
1618227900000|2021-04-12 11:45:00|40316.7|40296.7|40304.7|40284.7|40320.3|40300.3|40296.7|40276.7|128
1618228200000|2021-04-12 11:50:00|40302.2|40282.2|40283.6|40263.6|40304.7|40284.7|40278.6|40258.6|146
1618228500000|2021-04-12 11:55:00|40281.1|40261.1|40250.5|40230.5|40288.6|40268.6|40250.5|40230.5|188
1618228800000|2021-04-12 12:00:00|40251.1|40231.1|40253|40233|40273.6|40253.6|40250.5|40230.5|154
1618229100000|2021-04-12 12:05:00|40248|40228|40285.5|40265.5|40301.8|40281.8|40246.1|40226.1|163
1618229400000|2021-04-12 12:10:00|40288|40268|40280.5|40260.5|40303|40283|40261.7|40241.7|198
1618229700000|2021-04-12 12:15:00|40281.1|40261.1|40240.5|40220.5|40283.6|40263.6|40239.9|40219.9|176
1618230000000|2021-04-12 12:20:00|40238.6|40218.6|40200.5|40180.5|40250.5|40230.5|40200.5|40180.5|205
1618230300000|2021-04-12 12:25:00|40195.5|40175.5|40240.5|40220.5|40240.5|40220.5|40195.5|40175.5|166
1618230600000|2021-04-12 12:30:00|40244.9|40224.9|40267.4|40247.4|40269.9|40249.9|40244.9|40224.9|175
1618230900000|2021-04-12 12:35:00|40268|40248|40230|40210|40270.5|40250.5|40225.5|40205.5|142
1618231200000|2021-04-12 12:40:00|40229.4|40209.4|40228|40208|40240|40220|40220|40200|119
1618231500000|2021-04-12 12:45:00|40228.6|40208.6|40232.5|40212.5|40245.5|40225.5|40227.5|40207.5|107
1618231800000|2021-04-12 12:50:00|40230.5|40210.5|40215.5|40195.5|40235.5|40215.5|40213.6|40193.6|257
1618232100000|2021-04-12 12:55:00|40212.5|40192.5|40260.5|40240.5|40260.5|40240.5|40198.6|40178.6|285
1618232400000|2021-04-12 13:00:00|40260|40240|40288.6|40268.6|40293|40273|40238|40218|852
1618232700000|2021-04-12 13:05:00|40290.6|40270.6|40325.6|40305.6|40333.6|40313.6|40275.6|40255.6|415
1618233000000|2021-04-12 13:10:00|40323.1|40303.1|40296.1|40276.1|40345.6|40325.6|40285.6|40265.6|485
1618233300000|2021-04-12 13:15:00|40300.6|40280.6|40313.6|40293.6|40333.6|40313.6|40300.6|40280.6|275
1618233600000|2021-04-12 13:20:00|40313.1|40293.1|40305.6|40285.6|40313.1|40293.1|40266.7|40246.7|306
1618233900000|2021-04-12 13:25:00|40305|40285|40260.6|40240.6|40305.6|40285.6|40245.6|40225.6|252
1618234200000|2021-04-12 13:30:00|40261.1|40241.1|40190.6|40170.6|40264.2|40244.2|40182.5|40162.5|504
1618234500000|2021-04-12 13:35:00|40188.1|40168.1|40205.6|40185.6|40252.5|40232.5|40185.6|40165.6|414
1618234800000|2021-04-12 13:40:00|40208.1|40188.1|40231.2|40211.2|40250.6|40230.6|40192.5|40172.5|362
1618235100000|2021-04-12 13:45:00|40233.1|40213.1|40231.2|40211.2|40260.6|40240.6|40213.1|40193.1|355
1618235400000|2021-04-12 13:50:00|40233.7|40213.7|40251.2|40231.2|40260.6|40240.6|40208.7|40188.7|285
1618235700000|2021-04-12 13:55:00|40250.6|40230.6|40243.7|40223.7|40253.7|40233.7|40236.2|40216.2|232
1618236000000|2021-04-12 14:00:00|40245.6|40225.6|40245.6|40225.6|40275.6|40255.6|40222.5|40202.5|283
1618236300000|2021-04-12 14:05:00|40243.7|40223.7|40230|40210|40243.7|40223.7|40203.7|40183.7|223
1618236600000|2021-04-12 14:10:00|40228.1|40208.1|40240.6|40220.6|40241.8|40221.8|40200.6|40180.6|268
1618236900000|2021-04-12 14:15:00|40241.2|40221.2|40318.7|40298.7|40318.7|40298.7|40240.6|40220.6|812
1618237200000|2021-04-12 14:20:00|40313.7|40293.7|40300.6|40280.6|40313.7|40293.7|40293.7|40273.7|328
1618237500000|2021-04-12 14:25:00|40298.1|40278.1|40282.5|40262.5|40300.6|40280.6|40266.2|40246.2|306
1618237800000|2021-04-12 14:30:00|40280.6|40260.6|40293.1|40273.1|40325|40305|40278.7|40258.7|287
1618238100000|2021-04-12 14:35:00|40290.6|40270.6|40276.2|40256.2|40295.6|40275.6|40271.2|40251.2|267
1618238400000|2021-04-12 14:40:00|40278.1|40258.1|40230.6|40210.6|40295.6|40275.6|40229.5|40209.5|329
1618238700000|2021-04-12 14:45:00|40230.1|40210.1|40223.1|40203.1|40230.6|40210.6|40200.6|40180.6|326
1618239000000|2021-04-12 14:50:00|40220.6|40200.6|40232.6|40212.6|40243.1|40223.1|40210.1|40190.1|250
1618239300000|2021-04-12 14:55:00|40230.6|40210.6|40248.7|40228.7|40248.7|40228.7|40212.6|40192.6|225
1618239600000|2021-04-12 15:00:00|40250.6|40230.6|40270.6|40250.6|40310.6|40290.6|40250.6|40230.6|337
1618239900000|2021-04-12 15:05:00|40271.2|40251.2|40241.2|40221.2|40282.6|40262.6|40239.3|40219.3|142
1618240200000|2021-04-12 15:10:00|40239.3|40219.3|40233.1|40213.1|40241.2|40221.2|40218.1|40198.1|142
1618240500000|2021-04-12 15:15:00|40232.6|40212.6|40255.7|40235.7|40255.7|40235.7|40225.6|40205.6|186
1618240800000|2021-04-12 15:20:00|40253.7|40233.7|40242.6|40222.6|40253.7|40233.7|40237|40217|529
1618241100000|2021-04-12 15:25:00|40243.2|40223.2|40258.7|40238.7|40258.7|40238.7|40220.7|40200.7|216
1618241400000|2021-04-12 15:30:00|40260.7|40240.7|40247.6|40227.6|40262.6|40242.6|40245.1|40225.1|148
1618241700000|2021-04-12 15:35:00|40250.1|40230.1|40260.1|40240.1|40260.7|40240.7|40223.2|40203.2|199
1618242000000|2021-04-12 15:40:00|40257.6|40237.6|40262|40242|40283.7|40263.7|40234.5|40214.5|215
1618242300000|2021-04-12 15:45:00|40259.5|40239.5|40200.7|40180.7|40259.5|40239.5|40195.7|40175.7|260
1618242600000|2021-04-12 15:50:00|40202.6|40182.6|40192.6|40172.6|40204.5|40184.5|40188.2|40168.2|299
1618242900000|2021-04-12 15:55:00|40190.7|40170.7|40135.7|40115.7|40190.7|40170.7|40135.1|40115.1|402
1618243200000|2021-04-12 16:00:00|40136.3|40116.3|40138.2|40118.2|40176.8|40156.8|40126.3|40106.3|362
1618243500000|2021-04-12 16:05:00|40138.8|40118.8|40150.7|40130.7|40160.7|40140.7|40124.5|40104.5|166
1618243800000|2021-04-12 16:10:00|40148.8|40128.8|40143.2|40123.2|40172.6|40152.6|40140.7|40120.7|266
1618244100000|2021-04-12 16:15:00|40142.6|40122.6|40134.6|40114.6|40153.2|40133.2|40129.5|40109.5|122
1618244400000|2021-04-12 16:20:00|40137.6|40117.6|40152.6|40132.6|40155.7|40135.7|40120.7|40100.7|129
1618244700000|2021-04-12 16:25:00|40155.1|40135.1|40168.8|40148.8|40175.7|40155.7|40147.6|40127.6|197
1618245000000|2021-04-12 16:30:00|40166.8|40146.8|40213.2|40193.2|40220.7|40200.7|40159.6|40139.6|354
1618245300000|2021-04-12 16:35:00|40213.8|40193.8|40218.2|40198.2|40225.7|40205.7|40207.6|40187.6|226
1618245600000|2021-04-12 16:40:00|40217.6|40197.6|40219.6|40199.6|40239|40219|40217.6|40197.6|1003
1618245900000|2021-04-12 16:45:00|40219|40199|40237.6|40217.6|40239.6|40219.6|40206.5|40186.5|385
1618246200000|2021-04-12 16:50:00|40242.1|40222.1|40237.7|40217.7|40251.5|40231.5|40234.6|40214.6|443
1618246500000|2021-04-12 16:55:00|40234.6|40214.6|40247.1|40227.1|40267.7|40247.7|40234.6|40214.6|2064
1618246800000|2021-04-12 17:00:00|40247.7|40227.7|40282.1|40262.1|40282.1|40262.1|40219.6|40199.6|493
1618247100000|2021-04-12 17:05:00|40279.6|40259.6|40261.5|40241.5|40280.2|40260.2|40256.5|40236.5|123
1618247400000|2021-04-12 17:10:00|40259.6|40239.6|40281.5|40261.5|40284.6|40264.6|40242.7|40222.7|133
1618247700000|2021-04-12 17:15:00|40283.5|40263.5|40284|40264|40291.5|40271.5|40267.1|40247.1|131
1618248000000|2021-04-12 17:20:00|40284.6|40264.6|40309.6|40289.6|40319|40299|40284.6|40264.6|190
1618248300000|2021-04-12 17:25:00|40311.5|40291.5|40309|40289|40319.6|40299.6|40302.1|40282.1|117
1618248600000|2021-04-12 17:30:00|40309.6|40289.6|40290.4|40270.4|40319.6|40299.6|40284|40264|905
1618248900000|2021-04-12 17:35:00|40292.9|40272.9|40277.9|40257.9|40306|40286|40277.9|40257.9|104
1618249200000|2021-04-12 17:40:00|40278.5|40258.5|40279.1|40259.1|40287.9|40267.9|40265.4|40245.4|652
1618249500000|2021-04-12 17:45:00|40279.6|40259.6|40326.6|40306.6|40326.6|40306.6|40279.1|40259.1|151
1618249800000|2021-04-12 17:50:00|40324.6|40304.6|40291|40271|40326.6|40306.6|40288.5|40268.5|41
1618250100000|2021-04-12 17:55:00|40289.1|40269.1|40280.2|40260.2|40294.1|40274.1|40271.6|40251.6|61
1618250400000|2021-04-12 18:00:00|40279.6|40259.6|40286.6|40266.6|40292.7|40272.7|40279.6|40259.6|30
1618250700000|2021-04-12 18:05:00|40289.1|40269.1|40279.6|40259.6|40292.1|40272.1|40279.6|40259.6|30
1618251000000|2021-04-12 18:10:00|40279.1|40259.1|40297.7|40277.7|40298.5|40278.5|40279.1|40259.1|30
1618251300000|2021-04-12 18:15:00|40297.1|40277.1|40289.1|40269.1|40299.6|40279.6|40284.6|40264.6|29
1618251600000|2021-04-12 18:20:00|40289.6|40269.6|40269.7|40249.7|40289.6|40269.6|40264.7|40244.7|36
1618251900000|2021-04-12 18:25:00|40267.2|40247.2|40269.7|40249.7|40272.7|40252.7|40247.2|40227.2|65
1618252200000|2021-04-12 18:30:00|40272.7|40252.7|40254.7|40234.7|40274.7|40254.7|40254.7|40234.7|32
1618252500000|2021-04-12 18:35:00|40254.1|40234.1|40254.7|40234.7|40259.7|40239.7|40251.6|40231.6|29
1618252800000|2021-04-12 18:40:00|40257.2|40237.2|40236.6|40216.6|40259.1|40239.1|40236.6|40216.6|148
1618253100000|2021-04-12 18:45:00|40238.5|40218.5|40232.4|40212.4|40238.5|40218.5|40221.6|40201.6|49
1618253400000|2021-04-12 18:50:00|40230.5|40210.5|40228.5|40208.5|40231.6|40211.6|40223.5|40203.5|29
1618253700000|2021-04-12 18:55:00|40229.1|40209.1|40228.5|40208.5|40231.6|40211.6|40225.5|40205.5|27
1618254000000|2021-04-12 19:00:00|40230.5|40210.5|40213.6|40193.6|40233.5|40213.5|40213.5|40193.5|57
1618254300000|2021-04-12 19:05:00|40213|40193|40224.1|40204.1|40226.1|40206.1|40213|40193|34
1618254600000|2021-04-12 19:10:00|40226.1|40206.1|40213.6|40193.6|40226.1|40206.1|40203.6|40183.6|92
1618254900000|2021-04-12 19:15:00|40218|40198|40223.6|40203.6|40223.6|40203.6|40213.6|40193.6|326
1618255200000|2021-04-12 19:20:00|40223|40203|40243.6|40223.6|40248.6|40228.6|40221.1|40201.1|71
1618255500000|2021-04-12 19:25:00|40243|40223|40223.6|40203.6|40243.6|40223.6|40223.6|40203.6|25
1618255800000|2021-04-12 19:30:00|40224.1|40204.1|40228.6|40208.6|40229.1|40209.1|40223|40203|28
1618256100000|2021-04-12 19:35:00|40233.6|40213.6|40254.1|40234.1|40255.5|40235.5|40229.1|40209.1|44
1618256400000|2021-04-12 19:40:00|40253.6|40233.6|40251.1|40231.1|40258|40238|40248|40228|36
1618256700000|2021-04-12 19:45:00|40254.2|40234.2|40246.1|40226.1|40269.2|40249.2|40230.5|40210.5|76
1618257000000|2021-04-12 19:50:00|40248|40228|40248.6|40228.6|40254.2|40234.2|40244.7|40224.7|50
1618257300000|2021-04-12 19:55:00|40246.7|40226.7|40248.6|40228.6|40251.1|40231.1|40229.2|40209.2|45
1618257600000|2021-04-12 20:00:00|40246.7|40226.7|40255.5|40235.5|40263.6|40243.6|40246.1|40226.1|35
1618257900000|2021-04-12 20:05:00|40253.6|40233.6|40259.2|40239.2|40261.7|40241.7|40251.1|40231.1|26
1618258200000|2021-04-12 20:10:00|40261.7|40241.7|40263.6|40243.6|40263.6|40243.6|40258.6|40238.6|10
1618258500000|2021-04-12 20:15:00|40265.5|40245.5|40266.7|40246.7|40267.5|40247.5|40263.6|40243.6|10
1618258800000|2021-04-12 20:20:00|40268.6|40248.6|40263.6|40243.6|40268.6|40248.6|40263.6|40243.6|3
1618259100000|2021-04-12 20:25:00|40258.6|40238.6|40258.1|40238.1|40260.6|40240.6|40253.6|40233.6|21
1618259400000|2021-04-12 20:30:00|40258.6|40238.6|40253.6|40233.6|40258.6|40238.6|40248.6|40228.6|9
1618259700000|2021-04-12 20:35:00|40254.2|40234.2|40266.1|40246.1|40266.1|40246.1|40253.6|40233.6|13
1618260000000|2021-04-12 20:40:00|40263.6|40243.6|40258.6|40238.6|40266.7|40246.7|40258.6|40238.6|12
1618260300000|2021-04-12 20:45:00|40260.6|40240.6|40236.7|40216.7|40261.7|40241.7|40234.8|40214.8|35
1618260600000|2021-04-12 20:50:00|40238.6|40218.6|40261.1|40241.1|40263.6|40243.6|40238.6|40218.6|26
1618260900000|2021-04-12 20:55:00|40263.1|40243.1|40261.2|40241.2|40268.6|40248.6|40258.6|40238.6|18
1618264800000|2021-04-12 22:00:00|40242.7|40222.7|40277.3|40257.3|40279.3|40259.3|40226.2|40206.2|99
1618265100000|2021-04-12 22:05:00|40279.8|40259.8|40269.8|40249.8|40279.8|40259.8|40257.3|40237.3|33
1618265400000|2021-04-12 22:10:00|40274.8|40254.8|40264.8|40244.8|40274.8|40254.8|40255.4|40235.4|18
1618265700000|2021-04-12 22:15:00|40262.9|40242.9|40257.3|40237.3|40264.8|40244.8|40252.3|40232.3|18
1618266000000|2021-04-12 22:20:00|40255.4|40235.4|40249.8|40229.8|40257.9|40237.9|40249.8|40229.8|19
1618266300000|2021-04-12 22:25:00|40252.3|40232.3|40254.9|40234.9|40254.9|40234.9|40249.8|40229.8|9
1618266600000|2021-04-12 22:30:00|40252.4|40232.4|40239.9|40219.9|40252.4|40232.4|40239.9|40219.9|22
1618266900000|2021-04-12 22:35:00|40239.3|40219.3|40239.9|40219.9|40239.9|40219.9|40234.9|40214.9|9
1618267200000|2021-04-12 22:40:00|40234.9|40214.9|40235.4|40215.4|40239.9|40219.9|40234.9|40214.9|5
1618267500000|2021-04-12 22:45:00|40234.9|40214.9|40234.9|40214.9|40237.9|40217.9|40232.4|40212.4|9
1618267800000|2021-04-12 22:50:00|40236|40216|40235.4|40215.4|40237.9|40217.9|40234.9|40214.9|10
1618268100000|2021-04-12 22:55:00|40237.9|40217.9|40239.9|40219.9|40244.9|40224.9|40237.4|40217.4|13
1618268400000|2021-04-12 23:00:00|40249.9|40229.9|40249.9|40229.9|40249.9|40229.9|40244.9|40224.9|15
1618268700000|2021-04-12 23:05:00|40247.9|40227.9|40242.4|40222.4|40249.9|40229.9|40239.9|40219.9|5
1618269000000|2021-04-12 23:10:00|40244.9|40224.9|40244.9|40224.9|40244.9|40224.9|40239.9|40219.9|16
1618269300000|2021-04-12 23:15:00|40246.8|40226.8|40254.9|40234.9|40259.9|40239.9|40246.8|40226.8|21
1618269600000|2021-04-12 23:20:00|40259.9|40239.9|40249.9|40229.9|40259.9|40239.9|40249.9|40229.9|23
1618269900000|2021-04-12 23:25:00|40249.3|40229.3|40244.9|40224.9|40249.3|40229.3|40242.4|40222.4|12
1618270200000|2021-04-12 23:30:00|40249.9|40229.9|40269.9|40249.9|40274.9|40254.9|40249.9|40229.9|22
1618270500000|2021-04-12 23:35:00|40267.4|40247.4|40274.9|40254.9|40277.4|40257.4|40264.9|40244.9|32
1618270800000|2021-04-12 23:40:00|40277.4|40257.4|40284.9|40264.9|40294.9|40274.9|40277.4|40257.4|50
1618271100000|2021-04-12 23:45:00|40286.9|40266.9|40271.9|40251.9|40289.9|40269.9|40262.4|40242.4|42
1618271400000|2021-04-12 23:50:00|40269.9|40249.9|40239.9|40219.9|40271.9|40251.9|40239.9|40219.9|29
1618271700000|2021-04-12 23:55:00|40239.4|40219.4|40242.4|40222.4|40242.4|40222.4|40229.9|40209.9|42
1618272000000|2021-04-13 00:00:00|40244.4|40224.4|40219.9|40199.9|40248|40228|40219.9|40199.9|64
1618272300000|2021-04-13 00:05:00|40219.4|40199.4|40213|40193|40221.9|40201.9|40194.9|40174.9|54
1618272600000|2021-04-13 00:10:00|40213.5|40193.5|40214.9|40194.9|40214.9|40194.9|40195.5|40175.5|61
1618272900000|2021-04-13 00:15:00|40214.4|40194.4|40209.9|40189.9|40224.4|40204.4|40209.9|40189.9|31
1618273200000|2021-04-13 00:20:00|40210.5|40190.5|40179.9|40159.9|40214.9|40194.9|40174.9|40154.9|73
1618273500000|2021-04-13 00:25:00|40180.5|40160.5|40184.9|40164.9|40192.4|40172.4|40174.9|40154.9|68
1618273800000|2021-04-13 00:30:00|40187.4|40167.4|40185|40165|40200|40180|40182.5|40162.5|37
1618274100000|2021-04-13 00:35:00|40184.4|40164.4|40180|40160|40190|40170|40177.5|40157.5|46
1618274400000|2021-04-13 00:40:00|40180.5|40160.5|40180|40160|40182.5|40162.5|40170|40150|33
1618274700000|2021-04-13 00:45:00|40185|40165|40190|40170|40193|40173|40180.5|40160.5|43
1618275000000|2021-04-13 00:50:00|40191.9|40171.9|40195|40175|40198|40178|40190|40170|38
1618275300000|2021-04-13 00:55:00|40198|40178|40220|40200|40220|40200|40195|40175|44
1618275600000|2021-04-13 01:00:00|40223|40203|40195.5|40175.5|40223|40203|40167.5|40147.5|334
1618275900000|2021-04-13 01:05:00|40195|40175|40150.5|40130.5|40195.5|40175.5|40143|40123|227
1618276200000|2021-04-13 01:10:00|40148.6|40128.6|40137.5|40117.5|40175|40155|40137.5|40117.5|144
1618276500000|2021-04-13 01:15:00|40138|40118|40149.4|40129.4|40155|40135|40108|40088|201
1618276800000|2021-04-13 01:20:00|40150|40130|40128.6|40108.6|40158|40138|40113.9|40093.9|83
1618277100000|2021-04-13 01:25:00|40128|40108|40090.6|40070.6|40141.9|40121.9|40078.1|40058.1|210
1618277400000|2021-04-13 01:30:00|40090|40070|40153.1|40133.1|40155|40135|40075|40055|211
1618277700000|2021-04-13 01:35:00|40152.5|40132.5|40147.5|40127.5|40185|40165|40125.6|40105.6|208
1618278000000|2021-04-13 01:40:00|40150|40130|40133.1|40113.1|40155|40135|40120|40100|94
1618278300000|2021-04-13 01:45:00|40135|40115|40155|40135|40170|40150|40135|40115|127
1618278600000|2021-04-13 01:50:00|40150.6|40130.6|40150.6|40130.6|40181.1|40161.1|40148.1|40128.1|150
1618278900000|2021-04-13 01:55:00|40150|40130|40125|40105|40155|40135|40115|40095|149
1618279200000|2021-04-13 02:00:00|40124.5|40104.5|40110.6|40090.6|40124.5|40104.5|40099.5|40079.5|141
1618279500000|2021-04-13 02:05:00|40112.5|40092.5|40122.5|40102.5|40122.5|40102.5|40087.5|40067.5|158
1618279800000|2021-04-13 02:10:00|40123.1|40103.1|40120|40100|40125.6|40105.6|40090.6|40070.6|140
1618280100000|2021-04-13 02:15:00|40119.5|40099.5|40115|40095|40127.5|40107.5|40110|40090|52
1618280400000|2021-04-13 02:20:00|40115.6|40095.6|40120|40100|40138.1|40118.1|40115.6|40095.6|47
1618280700000|2021-04-13 02:25:00|40122.5|40102.5|40137|40117|40143.1|40123.1|40122.5|40102.5|36
1618281000000|2021-04-13 02:30:00|40140|40120|40140|40120|40160|40140|40135|40115|134
1618281300000|2021-04-13 02:35:00|40142.5|40122.5|40140.1|40120.1|40160.1|40140.1|40130.6|40110.6|94
1618281600000|2021-04-13 02:40:00|40145.1|40125.1|40162.6|40142.6|40170.1|40150.1|40145.1|40125.1|254
1618281900000|2021-04-13 02:45:00|40163.1|40143.1|40170.1|40150.1|40180.1|40160.1|40155.1|40135.1|178
1618282200000|2021-04-13 02:50:00|40167.6|40147.6|40155.1|40135.1|40174.5|40154.5|40136.5|40116.5|155
1618282500000|2021-04-13 02:55:00|40154.5|40134.5|40159.5|40139.5|40172.6|40152.6|40150.1|40130.1|122
1618282800000|2021-04-13 03:00:00|40160.1|40140.1|40195.1|40175.1|40200.1|40180.1|40160.1|40140.1|139
1618283100000|2021-04-13 03:05:00|40197|40177|40185.1|40165.1|40205.1|40185.1|40175.6|40155.6|128
1618283400000|2021-04-13 03:10:00|40187.6|40167.6|40185.6|40165.6|40203.1|40183.1|40174.5|40154.5|117
1618283700000|2021-04-13 03:15:00|40187.6|40167.6|40200.6|40180.6|40202|40182|40180.1|40160.1|80
1618284000000|2021-04-13 03:20:00|40200.1|40180.1|40229.5|40209.5|40232|40212|40188.1|40168.1|181
1618284300000|2021-04-13 03:25:00|40227|40207|40225.1|40205.1|40230.1|40210.1|40212|40192|120
1618284600000|2021-04-13 03:30:00|40224.5|40204.5|40210.1|40190.1|40225.1|40205.1|40207|40187|69
1618284900000|2021-04-13 03:35:00|40209.5|40189.5|40195.1|40175.1|40210.1|40190.1|40190.1|40170.1|59
1618285200000|2021-04-13 03:40:00|40193.2|40173.2|40185.1|40165.1|40197.6|40177.6|40184.6|40164.6|41
1618285500000|2021-04-13 03:45:00|40184.6|40164.6|40175.1|40155.1|40185.1|40165.1|40175.1|40155.1|34
1618285800000|2021-04-13 03:50:00|40180.1|40160.1|40182.1|40162.1|40192.1|40172.1|40180.1|40160.1|31
1618286100000|2021-04-13 03:55:00|40180.1|40160.1|40180.1|40160.1|40185.1|40165.1|40175.1|40155.1|57
1618286400000|2021-04-13 04:00:00|40185.1|40165.1|40180.1|40160.1|40185.1|40165.1|40174.6|40154.6|45
1618286700000|2021-04-13 04:05:00|40179.6|40159.6|40170.1|40150.1|40180.1|40160.1|40165.1|40145.1|30
1618287000000|2021-04-13 04:10:00|40169.6|40149.6|40170.1|40150.1|40170.7|40150.7|40162.1|40142.1|60
1618287300000|2021-04-13 04:15:00|40172.1|40152.1|40165.1|40145.1|40175.1|40155.1|40165.1|40145.1|36
1618287600000|2021-04-13 04:20:00|40167.1|40147.1|40174.6|40154.6|40174.6|40154.6|40165.1|40145.1|31
1618287900000|2021-04-13 04:25:00|40174|40154|40165.1|40145.1|40174|40154|40155.1|40135.1|31
1618288200000|2021-04-13 04:30:00|40164.6|40144.6|40150.1|40130.1|40165.1|40145.1|40147.6|40127.6|68
1618288500000|2021-04-13 04:35:00|40148.2|40128.2|40149.6|40129.6|40154.6|40134.6|40147.1|40127.1|36
1618288800000|2021-04-13 04:40:00|40147.1|40127.1|40149.6|40129.6|40152.1|40132.1|40147.1|40127.1|25
1618289100000|2021-04-13 04:45:00|40145.2|40125.2|40137.7|40117.7|40147.1|40127.1|40135.2|40115.2|72
1618289400000|2021-04-13 04:50:00|40137.1|40117.1|40144.6|40124.6|40147.1|40127.1|40130.7|40110.7|91
1618289700000|2021-04-13 04:55:00|40145.2|40125.2|40148.2|40128.2|40150.7|40130.7|40140.2|40120.2|38
1618290000000|2021-04-13 05:00:00|40147.7|40127.7|40105.2|40085.2|40147.7|40127.7|40102.1|40082.1|125
1618290300000|2021-04-13 05:05:00|40103.2|40083.2|40093.2|40073.2|40115.2|40095.2|40080.2|40060.2|137
1618290600000|2021-04-13 05:10:00|40092.7|40072.7|40072.7|40052.7|40097.1|40077.1|40072.7|40052.7|103
1618290900000|2021-04-13 05:15:00|40072.1|40052.1|40070.2|40050.2|40090.2|40070.2|40065.2|40045.2|129
1618291200000|2021-04-13 05:20:00|40069.6|40049.6|40073.2|40053.2|40073.2|40053.2|40063.2|40043.2|146
1618291500000|2021-04-13 05:25:00|40068.2|40048.2|40095.2|40075.2|40095.2|40075.2|40066.3|40046.3|99
1618291800000|2021-04-13 05:30:00|40097.7|40077.7|40070.2|40050.2|40120.2|40100.2|40045.2|40025.2|359
1618292100000|2021-04-13 05:35:00|40072.1|40052.1|40112.2|40092.2|40115.2|40095.2|40058.2|40038.2|179
1618292400000|2021-04-13 05:40:00|40114.1|40094.1|40172.7|40152.7|40187.7|40167.7|40114.1|40094.1|312
1618292700000|2021-04-13 05:45:00|40173.3|40153.3|40204.1|40184.1|40205.2|40185.2|40154.7|40134.7|178
1618293000000|2021-04-13 05:50:00|40206.1|40186.1|40175.2|40155.2|40210.2|40190.2|40159.7|40139.7|133
1618293300000|2021-04-13 05:55:00|40177.2|40157.2|40195.2|40175.2|40197.7|40177.7|40170.8|40150.8|88
1618293600000|2021-04-13 06:00:00|40194.7|40174.7|40207.7|40187.7|40224.7|40204.7|40155.2|40135.2|224
1618293900000|2021-04-13 06:05:00|40207.2|40187.2|40275.2|40255.2|40292.7|40272.7|40207.2|40187.2|410
1618294200000|2021-04-13 06:10:00|40275.8|40255.8|40322.7|40302.7|40322.7|40302.7|40270.2|40250.2|241
1618294500000|2021-04-13 06:15:00|40323.3|40303.3|40309.7|40289.7|40335.8|40315.8|40290.8|40270.8|201
1618294800000|2021-04-13 06:20:00|40305.8|40285.8|40300.8|40280.8|40332.2|40312.2|40278.3|40258.3|166
1618295100000|2021-04-13 06:25:00|40302.7|40282.7|40255.2|40235.2|40310.2|40290.2|40254.7|40234.7|134
1618295400000|2021-04-13 06:30:00|40250.8|40230.8|40244.7|40224.7|40277.2|40257.2|40242.2|40222.2|198
1618295700000|2021-04-13 06:35:00|40244.1|40224.1|40182.2|40162.2|40255.2|40235.2|40180.2|40160.2|215
1618296000000|2021-04-13 06:40:00|40184.7|40164.7|40175.3|40155.3|40220.2|40200.2|40175.3|40155.3|154
1618296300000|2021-04-13 06:45:00|40174.7|40154.7|40174.7|40154.7|40195.3|40175.3|40140.3|40120.3|220
1618296600000|2021-04-13 06:50:00|40170.3|40150.3|40204.7|40184.7|40205.3|40185.3|40150.3|40130.3|207
1618296900000|2021-04-13 06:55:00|40205.3|40185.3|40194.7|40174.7|40205.3|40185.3|40169.7|40149.7|191
1618297200000|2021-04-13 07:00:00|40195.3|40175.3|40215.3|40195.3|40240.3|40220.3|40185.3|40165.3|158
1618297500000|2021-04-13 07:05:00|40213.3|40193.3|40207.2|40187.2|40225.3|40205.3|40184.7|40164.7|100
1618297800000|2021-04-13 07:10:00|40203.3|40183.3|40199.7|40179.7|40205.3|40185.3|40184.7|40164.7|72
1618298100000|2021-04-13 07:15:00|40197.2|40177.2|40220.8|40200.8|40220.8|40200.8|40184.7|40164.7|64
1618298400000|2021-04-13 07:20:00|40220.3|40200.3|40252.2|40232.2|40252.8|40232.8|40210.8|40190.8|91
1618298700000|2021-04-13 07:25:00|40252.8|40232.8|40292.2|40272.2|40294.7|40274.7|40252.8|40232.8|144
1618299000000|2021-04-13 07:30:00|40290.3|40270.3|40305.3|40285.3|40312.2|40292.2|40284.2|40264.2|111
1618299300000|2021-04-13 07:35:00|40307.8|40287.8|40312.3|40292.3|40332.2|40312.2|40307.2|40287.2|107
1618299600000|2021-04-13 07:40:00|40314.8|40294.8|40299.8|40279.8|40334.8|40314.8|40299.8|40279.8|107
1618299900000|2021-04-13 07:45:00|40300.3|40280.3|40289.2|40269.2|40310.3|40290.3|40285.3|40265.3|91
1618300200000|2021-04-13 07:50:00|40287.3|40267.3|40299.8|40279.8|40310.3|40290.3|40287.3|40267.3|41
1618300500000|2021-04-13 07:55:00|40297.3|40277.3|40300.3|40280.3|40305.3|40285.3|40275.3|40255.3|74
1618300800000|2021-04-13 08:00:00|40299.8|40279.8|40274.8|40254.8|40299.8|40279.8|40267.8|40247.8|69
1618301100000|2021-04-13 08:05:00|40275.3|40255.3|40352.8|40332.8|40352.8|40332.8|40275.3|40255.3|149
1618301400000|2021-04-13 08:10:00|40352.3|40332.3|40405.3|40385.3|40417.8|40397.8|40349.8|40329.8|336
1618301700000|2021-04-13 08:15:00|40407.8|40387.8|40380.9|40360.9|40432.8|40412.8|40380.3|40360.3|231
1618302000000|2021-04-13 08:20:00|40384.8|40364.8|40444.8|40424.8|40449.2|40429.2|40375.3|40355.3|158
1618302300000|2021-04-13 08:25:00|40445.3|40425.3|40440.3|40420.3|40445.3|40425.3|40422.3|40402.3|92
1618302600000|2021-04-13 08:30:00|40442.8|40422.8|40418.4|40398.4|40444.8|40424.8|40418.4|40398.4|109
1618302900000|2021-04-13 08:35:00|40420.3|40400.3|40418.9|40398.9|40435.3|40415.3|40410.9|40390.9|78
1618303200000|2021-04-13 08:40:00|40418.4|40398.4|40421.4|40401.4|40438.4|40418.4|40410.9|40390.9|92
1618303500000|2021-04-13 08:45:00|40422|40402|40450.4|40430.4|40450.4|40430.4|40421.4|40401.4|89
1618303800000|2021-04-13 08:50:00|40449.8|40429.8|40437.3|40417.3|40450.4|40430.4|40435.9|40415.9|70
1618304100000|2021-04-13 08:55:00|40435.4|40415.4|40430.4|40410.4|40445.4|40425.4|40425.4|40405.4|77
1618304400000|2021-04-13 09:00:00|40430.9|40410.9|40420.4|40400.4|40440.4|40420.4|40420.4|40400.4|76
1618304700000|2021-04-13 09:05:00|40415.4|40395.4|40440.4|40420.4|40440.9|40420.9|40415.4|40395.4|64
1618305000000|2021-04-13 09:10:00|40442.9|40422.9|40469.8|40449.8|40469.8|40449.8|40440.4|40420.4|108
1618305300000|2021-04-13 09:15:00|40469.3|40449.3|40490.4|40470.4|40500.4|40480.4|40467.3|40447.3|108
1618305600000|2021-04-13 09:20:00|40491.5|40471.5|40475.4|40455.4|40504.8|40484.8|40475.4|40455.4|94
1618305900000|2021-04-13 09:25:00|40474.8|40454.8|40482.3|40462.3|40490.4|40470.4|40472.3|40452.3|57
1618306200000|2021-04-13 09:30:00|40479.8|40459.8|40475.4|40455.4|40485.4|40465.4|40470.4|40450.4|77
1618306500000|2021-04-13 09:35:00|40477.9|40457.9|40480.4|40460.4|40483.4|40463.4|40475.4|40455.4|45
1618306800000|2021-04-13 09:40:00|40480.9|40460.9|40475.9|40455.9|40485.4|40465.4|40470.4|40450.4|29
1618307100000|2021-04-13 09:45:00|40475.4|40455.4|40465.4|40445.4|40489.9|40469.9|40465.4|40445.4|60
1618307400000|2021-04-13 09:50:00|40463.4|40443.4|40455.4|40435.4|40485.4|40465.4|40455.4|40435.4|66
1618307700000|2021-04-13 09:55:00|40453.4|40433.4|40442.4|40422.4|40460.4|40440.4|40440.4|40420.4|85
1618308000000|2021-04-13 10:00:00|40442.9|40422.9|40475.4|40455.4|40475.4|40455.4|40442.9|40422.9|100
1618308300000|2021-04-13 10:05:00|40474.9|40454.9|40454.3|40434.3|40480.4|40460.4|40436.8|40416.8|402
1618308600000|2021-04-13 10:10:00|40454.9|40434.9|40481.8|40461.8|40484.3|40464.3|40454.3|40434.3|79
1618308900000|2021-04-13 10:15:00|40484.3|40464.3|40473.8|40453.8|40504.9|40484.9|40473.8|40453.8|112
1618309200000|2021-04-13 10:20:00|40473.3|40453.3|40459.3|40439.3|40479.3|40459.3|40451.3|40431.3|93
1618309500000|2021-04-13 10:25:00|40459.9|40439.9|40456.9|40436.9|40472.4|40452.4|40454.9|40434.9|40
1618309800000|2021-04-13 10:30:00|40457.4|40437.4|40449.4|40429.4|40459.4|40439.4|40439.4|40419.4|89
1618310100000|2021-04-13 10:35:00|40444.4|40424.4|40454.4|40434.4|40461.9|40441.9|40444.4|40424.4|55
1618310400000|2021-04-13 10:40:00|40453.8|40433.8|40438.8|40418.8|40453.8|40433.8|40436.9|40416.9|72
1618310700000|2021-04-13 10:45:00|40436.3|40416.3|40451.3|40431.3|40452.4|40432.4|40419.4|40399.4|116
1618311000000|2021-04-13 10:50:00|40446.3|40426.3|40419.4|40399.4|40446.3|40426.3|40417.4|40397.4|156
1618311300000|2021-04-13 10:55:00|40416.9|40396.9|40398.8|40378.8|40423.3|40403.3|40384.9|40364.9|136
1618311600000|2021-04-13 11:00:00|40401.3|40381.3|40311.9|40291.9|40401.3|40381.3|40283.8|40263.8|477
1618311900000|2021-04-13 11:05:00|40311.3|40291.3|40351.9|40331.9|40384.4|40364.4|40299.9|40279.9|185
1618312200000|2021-04-13 11:10:00|40349.9|40329.9|40359.4|40339.4|40371.9|40351.9|40334.9|40314.9|130
1618312500000|2021-04-13 11:15:00|40359.9|40339.9|40334.4|40314.4|40374.4|40354.4|40334.4|40314.4|97
1618312800000|2021-04-13 11:20:00|40334.9|40314.9|40353.3|40333.3|40375.8|40355.8|40334.9|40314.9|82
1618313100000|2021-04-13 11:25:00|40353.9|40333.9|40354.9|40334.9|40369.4|40349.4|40344.4|40324.4|65
1618313400000|2021-04-13 11:30:00|40359.4|40339.4|40364.4|40344.4|40399.4|40379.4|40351.4|40331.4|191
1618313700000|2021-04-13 11:35:00|40361.9|40341.9|40409.4|40389.4|40416.9|40396.9|40359.9|40339.9|155
1618314000000|2021-04-13 11:40:00|40408.9|40388.9|40403.9|40383.9|40409.4|40389.4|40386.4|40366.4|96
1618314300000|2021-04-13 11:45:00|40404.4|40384.4|40399.4|40379.4|40421.4|40401.4|40376.9|40356.9|134
1618314600000|2021-04-13 11:50:00|40394.4|40374.4|40406.9|40386.9|40416.4|40396.4|40391.4|40371.4|84
1618314900000|2021-04-13 11:55:00|40406.4|40386.4|40452.5|40432.5|40458.9|40438.9|40404.4|40384.4|235
1618315200000|2021-04-13 12:00:00|40449.4|40429.4|40414.4|40394.4|40466.9|40446.9|40394.4|40374.4|282
1618315500000|2021-04-13 12:05:00|40416.4|40396.4|40399.4|40379.4|40421.9|40401.9|40386.9|40366.9|168
1618315800000|2021-04-13 12:10:00|40386.9|40366.9|40469.4|40449.4|40469.4|40449.4|40370|40350|268
1618316100000|2021-04-13 12:15:00|40471.4|40451.4|40426.9|40406.9|40490|40470|40424.4|40404.4|220
1618316400000|2021-04-13 12:20:00|40426.4|40406.4|40427|40407|40441.9|40421.9|40409.5|40389.5|343
1618316700000|2021-04-13 12:25:00|40429.5|40409.5|40414.5|40394.5|40446.4|40426.4|40411.4|40391.4|144
1618317000000|2021-04-13 12:30:00|40416.4|40396.4|40532.5|40512.5|40559.5|40539.5|40385|40365|1485
1618317300000|2021-04-13 12:35:00|40530.5|40510.5|40622.5|40602.5|40655|40635|40520.5|40500.5|703
1618317600000|2021-04-13 12:40:00|40625|40605|40633|40613|40653.6|40633.6|40610|40590|407
1618317900000|2021-04-13 12:45:00|40633.6|40613.6|40585.5|40565.5|40653.6|40633.6|40583|40563|384
1618318200000|2021-04-13 12:50:00|40583.6|40563.6|40546.1|40526.1|40590.5|40570.5|40543.1|40523.1|288
1618318500000|2021-04-13 12:55:00|40545.6|40525.6|40535.6|40515.6|40551.1|40531.1|40528.6|40508.6|256
1618318800000|2021-04-13 13:00:00|40536.1|40516.1|40516.6|40496.6|40563.6|40543.6|40505.6|40485.6|742
1618319100000|2021-04-13 13:05:00|40517.2|40497.2|40508.1|40488.1|40531.1|40511.1|40475.6|40455.6|525
1618319400000|2021-04-13 13:10:00|40508.6|40488.6|40528.1|40508.1|40545.6|40525.6|40475.6|40455.6|383
1618319700000|2021-04-13 13:15:00|40528.6|40508.6|40530.6|40510.6|40573.6|40553.6|40496.1|40476.1|463
1618320000000|2021-04-13 13:20:00|40533.6|40513.6|40503.1|40483.1|40535.6|40515.6|40485.6|40465.6|248
1618320300000|2021-04-13 13:25:00|40501.1|40481.1|40461.1|40441.1|40509.5|40489.5|40455.6|40435.6|217
1618320600000|2021-04-13 13:30:00|40463.1|40443.1|40495.6|40475.6|40510.6|40490.6|40455.6|40435.6|332
1618320900000|2021-04-13 13:35:00|40496.1|40476.1|40520.6|40500.6|40533.1|40513.1|40485.6|40465.6|546
1618321200000|2021-04-13 13:40:00|40522.6|40502.6|40435.6|40415.6|40525.6|40505.6|40430.6|40410.6|555
1618321500000|2021-04-13 13:45:00|40437.6|40417.6|40408.1|40388.1|40438.6|40418.6|40385.6|40365.6|794
1618321800000|2021-04-13 13:50:00|40408.6|40388.6|40462.6|40442.6|40464.5|40444.5|40388.1|40368.1|671
1618322100000|2021-04-13 13:55:00|40464.5|40444.5|40469.5|40449.5|40482.6|40462.6|40452|40432|276
1618322400000|2021-04-13 14:00:00|40472|40452|40429.5|40409.5|40490.6|40470.6|40427|40407|318
1618322700000|2021-04-13 14:05:00|40427.6|40407.6|40376.5|40356.5|40439.5|40419.5|40366.5|40346.5|422
1618323000000|2021-04-13 14:10:00|40374|40354|40354.5|40334.5|40376.5|40356.5|40334.5|40314.5|546
1618323300000|2021-04-13 14:15:00|40356.5|40336.5|40306.5|40286.5|40356.5|40336.5|40299.6|40279.6|358
1618323600000|2021-04-13 14:20:00|40304.6|40284.6|40357.6|40337.6|40359.6|40339.6|40299.6|40279.6|294
1618323900000|2021-04-13 14:25:00|40354.6|40334.6|40366.5|40346.5|40374|40354|40337.1|40317.1|561
1618324200000|2021-04-13 14:30:00|40364.6|40344.6|40396.5|40376.5|40399|40379|40344.6|40324.6|240
1618324500000|2021-04-13 14:35:00|40394.6|40374.6|40334.6|40314.6|40396.5|40376.5|40331.5|40311.5|246
1618324800000|2021-04-13 14:40:00|40334|40314|40349.6|40329.6|40359.6|40339.6|40331.5|40311.5|557
1618325100000|2021-04-13 14:45:00|40349|40329|40382.1|40362.1|40389.6|40369.6|40346.5|40326.5|195
1618325400000|2021-04-13 14:50:00|40384|40364|40382.1|40362.1|40394.6|40374.6|40344.6|40324.6|205
1618325700000|2021-04-13 14:55:00|40380.1|40360.1|40394.1|40374.1|40409.1|40389.1|40374.6|40354.6|161
1618326000000|2021-04-13 15:00:00|40396.6|40376.6|40401.6|40381.6|40411.6|40391.6|40387.6|40367.6|188
1618326300000|2021-04-13 15:05:00|40402.1|40382.1|40426.6|40406.6|40431.6|40411.6|40396.6|40376.6|201
1618326600000|2021-04-13 15:10:00|40424.1|40404.1|40384.6|40364.6|40424.6|40404.6|40384.6|40364.6|137
1618326900000|2021-04-13 15:15:00|40382.6|40362.6|40359.6|40339.6|40382.6|40362.6|40351.6|40331.6|175
1618327200000|2021-04-13 15:20:00|40361.6|40341.6|40366.6|40346.6|40369.1|40349.1|40341.6|40321.6|150
1618327500000|2021-04-13 15:25:00|40367.1|40347.1|40392.1|40372.1|40392.6|40372.6|40361.6|40341.6|424
1618327800000|2021-04-13 15:30:00|40389.6|40369.6|40406.6|40386.6|40416.6|40396.6|40379.6|40359.6|1299
1618328100000|2021-04-13 15:35:00|40407.6|40387.6|40414.6|40394.6|40419.6|40399.6|40398.6|40378.6|188
1618328400000|2021-04-13 15:40:00|40415.2|40395.2|40396.6|40376.6|40419.6|40399.6|40396.6|40376.6|151
1618328700000|2021-04-13 15:45:00|40393.6|40373.6|40377.7|40357.7|40404.6|40384.6|40374.1|40354.1|215
1618329000000|2021-04-13 15:50:00|40382.1|40362.1|40399.6|40379.6|40401.6|40381.6|40374.6|40354.6|137
1618329300000|2021-04-13 15:55:00|40399.1|40379.1|40409.6|40389.6|40412.1|40392.1|40394.1|40374.1|157
1618329600000|2021-04-13 16:00:00|40407.7|40387.7|40434.6|40414.6|40442.7|40422.7|40407.7|40387.7|291
1618329900000|2021-04-13 16:05:00|40435.2|40415.2|40422.1|40402.1|40437.7|40417.7|40420.2|40400.2|221
1618330200000|2021-04-13 16:10:00|40422.7|40402.7|40409.7|40389.7|40429.7|40409.7|40404.7|40384.7|146
1618330500000|2021-04-13 16:15:00|40411.6|40391.6|40394.7|40374.7|40415.2|40395.2|40386.6|40366.6|203
1618330800000|2021-04-13 16:20:00|40397.7|40377.7|40392.7|40372.7|40409.7|40389.7|40384.7|40364.7|230
1618331100000|2021-04-13 16:25:00|40394.7|40374.7|40384.7|40364.7|40411.6|40391.6|40378.2|40358.2|113
1618331400000|2021-04-13 16:30:00|40384.1|40364.1|40364.7|40344.7|40387.2|40367.2|40364.7|40344.7|162
1618331700000|2021-04-13 16:35:00|40364.1|40344.1|40354.7|40334.7|40387.2|40367.2|40349.7|40329.7|202
1618332000000|2021-04-13 16:40:00|40351.6|40331.6|40347.7|40327.7|40357.2|40337.2|40334.7|40314.7|211
1618332300000|2021-04-13 16:45:00|40350.2|40330.2|40357.7|40337.7|40364.7|40344.7|40341.7|40321.7|453
1618332600000|2021-04-13 16:50:00|40357.2|40337.2|40359.7|40339.7|40362.2|40342.2|40344.2|40324.2|194
1618332900000|2021-04-13 16:55:00|40361.7|40341.7|40384.7|40364.7|40392.2|40372.2|40349.7|40329.7|2356
1618333200000|2021-04-13 17:00:00|40382.7|40362.7|40433.6|40413.6|40433.6|40413.6|40377.2|40357.2|468
1618333500000|2021-04-13 17:05:00|40436.7|40416.7|40418.6|40398.6|40449.2|40429.2|40409.7|40389.7|204
1618333800000|2021-04-13 17:10:00|40419.7|40399.7|40461.7|40441.7|40463.7|40443.7|40412.2|40392.2|153
1618334100000|2021-04-13 17:15:00|40459.7|40439.7|40464.7|40444.7|40466.7|40446.7|40457.2|40437.2|329
1618334400000|2021-04-13 17:20:00|40466.7|40446.7|40444.7|40424.7|40466.7|40446.7|40441.7|40421.7|284
1618334700000|2021-04-13 17:25:00|40446.7|40426.7|40442.2|40422.2|40459.7|40439.7|40436.7|40416.7|142
1618335000000|2021-04-13 17:30:00|40442.7|40422.7|40414.7|40394.7|40444.7|40424.7|40407.2|40387.2|122
1618335300000|2021-04-13 17:35:00|40414.2|40394.2|40399.2|40379.2|40414.7|40394.7|40397.2|40377.2|74
1618335600000|2021-04-13 17:40:00|40399.7|40379.7|40416.7|40396.7|40416.7|40396.7|40399.7|40379.7|159
1618335900000|2021-04-13 17:45:00|40417.8|40397.8|40401.7|40381.7|40422.8|40402.8|40399.7|40379.7|67
1618336200000|2021-04-13 17:50:00|40399.7|40379.7|40401.2|40381.2|40414.2|40394.2|40398.7|40378.7|101
1618336500000|2021-04-13 17:55:00|40401.7|40381.7|40384.7|40364.7|40401.7|40381.7|40382.2|40362.2|78
1618336800000|2021-04-13 18:00:00|40386.7|40366.7|40404.7|40384.7|40407.2|40387.2|40386.7|40366.7|236
1618337100000|2021-04-13 18:05:00|40405.8|40385.8|40406.7|40386.7|40410.3|40390.3|40399.2|40379.2|194
1618337400000|2021-04-13 18:10:00|40407.3|40387.3|40407.3|40387.3|40407.8|40387.8|40384.8|40364.8|270
1618337700000|2021-04-13 18:15:00|40407.8|40387.8|40397.8|40377.8|40411.7|40391.7|40395.3|40375.3|36
1618338000000|2021-04-13 18:20:00|40399.8|40379.8|40409.8|40389.8|40414.8|40394.8|40399.8|40379.8|44
1618338300000|2021-04-13 18:25:00|40407.8|40387.8|40397.8|40377.8|40407.8|40387.8|40389.8|40369.8|26
1618338600000|2021-04-13 18:30:00|40398.3|40378.3|40409.8|40389.8|40409.8|40389.8|40397.8|40377.8|33
1618338900000|2021-04-13 18:35:00|40409.2|40389.2|40392.3|40372.3|40415.3|40395.3|40389.8|40369.8|68
1618339200000|2021-04-13 18:40:00|40390.3|40370.3|40399.3|40379.3|40399.3|40379.3|40390.3|40370.3|19
1618339500000|2021-04-13 18:45:00|40399.8|40379.8|40399.8|40379.8|40401.8|40381.8|40394.8|40374.8|36
1618339800000|2021-04-13 18:50:00|40397.8|40377.8|40400.3|40380.3|40404.8|40384.8|40397.3|40377.3|27
1618340100000|2021-04-13 18:55:00|40402.3|40382.3|40412.3|40392.3|40415.3|40395.3|40399.8|40379.8|43
1618340400000|2021-04-13 19:00:00|40412.8|40392.8|40419.8|40399.8|40424.8|40404.8|40412.3|40392.3|34
1618340700000|2021-04-13 19:05:00|40420.3|40400.3|40434.8|40414.8|40439.8|40419.8|40419.8|40399.8|28
1618341000000|2021-04-13 19:10:00|40435.3|40415.3|40444.8|40424.8|40444.8|40424.8|40435.3|40415.3|30
1618341300000|2021-04-13 19:15:00|40442.3|40422.3|40444.8|40424.8|40447.3|40427.3|40439.8|40419.8|28
1618341600000|2021-04-13 19:20:00|40439.8|40419.8|40439.8|40419.8|40444.8|40424.8|40434.8|40414.8|29
1618341900000|2021-04-13 19:25:00|40437.3|40417.3|40434.8|40414.8|40444.8|40424.8|40434.8|40414.8|28
1618342200000|2021-04-13 19:30:00|40432.8|40412.8|40429.8|40409.8|40437.3|40417.3|40429.8|40409.8|33
1618342500000|2021-04-13 19:35:00|40426.8|40406.8|40432.9|40412.9|40434.8|40414.8|40424.8|40404.8|26
1618342800000|2021-04-13 19:40:00|40434.8|40414.8|40451.8|40431.8|40454.3|40434.3|40430.9|40410.9|23
1618343100000|2021-04-13 19:45:00|40454.3|40434.3|40449.3|40429.3|40454.3|40434.3|40442.9|40422.9|35
1618343400000|2021-04-13 19:50:00|40449.8|40429.8|40439.8|40419.8|40449.8|40429.8|40432.3|40412.3|24
1618343700000|2021-04-13 19:55:00|40437.9|40417.9|40436.8|40416.8|40449.8|40429.8|40434.8|40414.8|61
1618344000000|2021-04-13 20:00:00|40434.8|40414.8|40439.9|40419.9|40441.8|40421.8|40434.8|40414.8|16
1618344300000|2021-04-13 20:05:00|40441.8|40421.8|40446.8|40426.8|40446.8|40426.8|40439.9|40419.9|19
1618344600000|2021-04-13 20:10:00|40448.8|40428.8|40444.9|40424.9|40449.3|40429.3|40444.3|40424.3|52
1618344900000|2021-04-13 20:15:00|40442.4|40422.4|40439.9|40419.9|40442.4|40422.4|40439.9|40419.9|14
1618345200000|2021-04-13 20:20:00|40440.4|40420.4|40444.9|40424.9|40445.4|40425.4|40439.9|40419.9|6
1618345500000|2021-04-13 20:25:00|40445.4|40425.4|40445.4|40425.4|40449.9|40429.9|40444.9|40424.9|19
1618345800000|2021-04-13 20:30:00|40447.9|40427.9|40449.9|40429.9|40454.4|40434.4|40442.9|40422.9|24
1618346100000|2021-04-13 20:35:00|40447.9|40427.9|40443.4|40423.4|40447.9|40427.9|40440.9|40420.9|10
1618346400000|2021-04-13 20:40:00|40442.9|40422.9|40444.4|40424.4|40444.9|40424.9|40439.9|40419.9|14
1618346700000|2021-04-13 20:45:00|40442.9|40422.9|40439.9|40419.9|40444.9|40424.9|40439.9|40419.9|20
1618347000000|2021-04-13 20:50:00|40437.4|40417.4|40447.9|40427.9|40447.9|40427.9|40434.9|40414.9|28
1618347300000|2021-04-13 20:55:00|40448.4|40428.4|40455.4|40435.4|40455.4|40435.4|40448.4|40428.4|25
1618351200000|2021-04-13 22:00:00|40400.9|40380.9|40471.9|40451.9|40487.5|40467.5|40400.9|40380.9|52
1618351500000|2021-04-13 22:05:00|40469.4|40449.4|40445|40425|40470|40450|40442.5|40422.5|30
1618351800000|2021-04-13 22:10:00|40443|40423|40450|40430|40452.5|40432.5|40443|40423|15
1618352100000|2021-04-13 22:15:00|40451|40431|40447|40427|40465|40445|40447|40427|29
1618352400000|2021-04-13 22:20:00|40450|40430|40442.5|40422.5|40450|40430|40442|40422|22
1618352700000|2021-04-13 22:25:00|40445|40425|40442.5|40422.5|40447.5|40427.5|40440|40420|9
1618353000000|2021-04-13 22:30:00|40444.5|40424.5|40440|40420|40445|40425|40437|40417|30
1618353300000|2021-04-13 22:35:00|40442.5|40422.5|40437|40417|40442.5|40422.5|40437|40417|14
1618353600000|2021-04-13 22:40:00|40435|40415|40442.5|40422.5|40442.5|40422.5|40435|40415|19
1618353900000|2021-04-13 22:45:00|40443|40423|40440|40420|40445|40425|40437|40417|9
1618354200000|2021-04-13 22:50:00|40437|40417|40440|40420|40445|40425|40437|40417|10
1618354500000|2021-04-13 22:55:00|40439.5|40419.5|40440|40420|40445|40425|40437.5|40417.5|11
1618354800000|2021-04-13 23:00:00|40437|40417|40439.5|40419.5|40445|40425|40435|40415|11
1618355100000|2021-04-13 23:05:00|40437.5|40417.5|40447.5|40427.5|40447.5|40427.5|40435|40415|21
1618355400000|2021-04-13 23:10:00|40445|40425|40444.5|40424.5|40450|40430|40444.5|40424.5|14
1618355700000|2021-04-13 23:15:00|40445|40425|40445|40425|40447.5|40427.5|40439.5|40419.5|19
1618356000000|2021-04-13 23:20:00|40444.5|40424.5|40440|40420|40445|40425|40440|40420|12
1618356300000|2021-04-13 23:25:00|40442.5|40422.5|40442|40422|40445|40425|40440|40420|3
1618356600000|2021-04-13 23:30:00|40440|40420|40460|40440|40473.1|40453.1|40440|40420|43
1618356900000|2021-04-13 23:35:00|40462|40442|40472|40452|40472|40452|40460|40440|33
1618357200000|2021-04-13 23:40:00|40474|40454|40477.5|40457.5|40480|40460|40472|40452|29
1618357500000|2021-04-13 23:45:00|40480|40460|40467.5|40447.5|40480|40460|40463.1|40443.1|31
1618357800000|2021-04-13 23:50:00|40470|40450|40484.5|40464.5|40485.1|40465.1|40470|40450|32
1618358100000|2021-04-13 23:55:00|40483.1|40463.1|40462.6|40442.6|40485.1|40465.1|40462.6|40442.6|23
1618358400000|2021-04-14 00:00:00|40465.1|40445.1|40455.1|40435.1|40467.6|40447.6|40430.1|40410.1|95
1618358700000|2021-04-14 00:05:00|40452.6|40432.6|40470.1|40450.1|40470.1|40450.1|40450.1|40430.1|33
1618359000000|2021-04-14 00:10:00|40469.6|40449.6|40478.1|40458.1|40482.6|40462.6|40464.6|40444.6|40
1618359300000|2021-04-14 00:15:00|40477.6|40457.6|40455.1|40435.1|40478.1|40458.1|40455.1|40435.1|40
1618359600000|2021-04-14 00:20:00|40452.1|40432.1|40458.1|40438.1|40458.1|40438.1|40441.1|40421.1|28
1618359900000|2021-04-14 00:25:00|40457.6|40437.6|40460.1|40440.1|40462.6|40442.6|40452.6|40432.6|31
1618360200000|2021-04-14 00:30:00|40459.6|40439.6|40465.1|40445.1|40470.1|40450.1|40459.1|40439.1|24
1618360500000|2021-04-14 00:35:00|40464.6|40444.6|40467.1|40447.1|40467.6|40447.6|40457.6|40437.6|23
1618360800000|2021-04-14 00:40:00|40467.6|40447.6|40470.1|40450.1|40475.1|40455.1|40465.1|40445.1|22
1618361100000|2021-04-14 00:45:00|40472.1|40452.1|40482.1|40462.1|40490.1|40470.1|40472.1|40452.1|44
1618361400000|2021-04-14 00:50:00|40482.6|40462.6|40472.6|40452.6|40487.6|40467.6|40472.6|40452.6|48
1618361700000|2021-04-14 00:55:00|40467.1|40447.1|40461.6|40441.6|40467.1|40447.1|40452.1|40432.1|55
1618362000000|2021-04-14 01:00:00|40459.6|40439.6|40474.6|40454.6|40489.6|40469.6|40450.1|40430.1|225
1618362300000|2021-04-14 01:05:00|40474.1|40454.1|40507.1|40487.1|40507.1|40487.1|40467.1|40447.1|102
1618362600000|2021-04-14 01:10:00|40507.6|40487.6|40500.1|40480.1|40512.6|40492.6|40487.6|40467.6|106
1618362900000|2021-04-14 01:15:00|40499.6|40479.6|40575.1|40555.1|40578.1|40558.1|40495.1|40475.1|308
1618363200000|2021-04-14 01:20:00|40575.6|40555.6|40532.1|40512.1|40580.6|40560.6|40532.1|40512.1|180
1618363500000|2021-04-14 01:25:00|40530.1|40510.1|40530.1|40510.1|40559.1|40539.1|40527.6|40507.6|122
1618363800000|2021-04-14 01:30:00|40525.6|40505.6|40515.1|40495.1|40530.1|40510.1|40507.1|40487.1|172
1618364100000|2021-04-14 01:35:00|40512.6|40492.6|40514.6|40494.6|40535.1|40515.1|40500.1|40480.1|137
1618364400000|2021-04-14 01:40:00|40515.1|40495.1|40542.1|40522.1|40547.1|40527.1|40514.6|40494.6|85
1618364700000|2021-04-14 01:45:00|40544.6|40524.6|40578.2|40558.2|40588.2|40568.2|40544.6|40524.6|145
1618365000000|2021-04-14 01:50:00|40580.2|40560.2|40587.7|40567.7|40600.7|40580.7|40570.2|40550.2|176
1618365300000|2021-04-14 01:55:00|40585.7|40565.7|40532.1|40512.1|40585.7|40565.7|40530.2|40510.2|172
1618365600000|2021-04-14 02:00:00|40530.2|40510.2|40470.2|40450.2|40540.7|40520.7|40468.7|40448.7|270
1618365900000|2021-04-14 02:05:00|40469.7|40449.7|40465.2|40445.2|40484.1|40464.1|40450.2|40430.2|169
1618366200000|2021-04-14 02:10:00|40460.7|40440.7|40462.7|40442.7|40470.2|40450.2|40440.2|40420.2|183
1618366500000|2021-04-14 02:15:00|40460.2|40440.2|40475.7|40455.7|40476.2|40456.2|40443.2|40423.2|68
1618366800000|2021-04-14 02:20:00|40476.2|40456.2|40468.2|40448.2|40480.2|40460.2|40465.7|40445.7|31
1618367100000|2021-04-14 02:25:00|40467.7|40447.7|40470.2|40450.2|40480.2|40460.2|40467.2|40447.2|36
1618367400000|2021-04-14 02:30:00|40469.7|40449.7|40490.2|40470.2|40510.7|40490.7|40467.2|40447.2|181
1618367700000|2021-04-14 02:35:00|40495.2|40475.2|40465.7|40445.7|40511.2|40491.2|40463.2|40443.2|167
1618368000000|2021-04-14 02:40:00|40463.2|40443.2|40405.7|40385.7|40475.2|40455.2|40400.2|40380.2|316
1618368300000|2021-04-14 02:45:00|40408.2|40388.2|40420.2|40400.2|40435.2|40415.2|40402.2|40382.2|198
1618368600000|2021-04-14 02:50:00|40418.2|40398.2|40430.2|40410.2|40445.2|40425.2|40418.2|40398.2|148
1618368900000|2021-04-14 02:55:00|40429.7|40409.7|40450.2|40430.2|40455.2|40435.2|40420.2|40400.2|107
1618369200000|2021-04-14 03:00:00|40449.7|40429.7|40410.2|40390.2|40450.7|40430.7|40408.2|40388.2|112
1618369500000|2021-04-14 03:05:00|40405.7|40385.7|40389.7|40369.7|40414.7|40394.7|40373.2|40353.2|228
1618369800000|2021-04-14 03:10:00|40390.2|40370.2|40375.2|40355.2|40390.2|40370.2|40365.2|40345.2|137
1618370100000|2021-04-14 03:15:00|40370.7|40350.7|40405.2|40385.2|40405.2|40385.2|40360.2|40340.2|145
1618370400000|2021-04-14 03:20:00|40405.7|40385.7|40410.2|40390.2|40420.7|40400.7|40390.7|40370.7|109
1618370700000|2021-04-14 03:25:00|40410.7|40390.7|40400.7|40380.7|40425.7|40405.7|40400.2|40380.2|91
1618371000000|2021-04-14 03:30:00|40403.2|40383.2|40405.2|40385.2|40405.2|40385.2|40393.3|40373.3|28
1618371300000|2021-04-14 03:35:00|40403.3|40383.3|40398.3|40378.3|40405.2|40385.2|40385.8|40365.8|23
1618371600000|2021-04-14 03:40:00|40403.3|40383.3|40390.8|40370.8|40405.2|40385.2|40390.3|40370.3|36
1618371900000|2021-04-14 03:45:00|40393.3|40373.3|40380.3|40360.3|40395.3|40375.3|40375.3|40355.3|35
1618372200000|2021-04-14 03:50:00|40378.3|40358.3|40388.3|40368.3|40388.3|40368.3|40375.3|40355.3|23
1618372500000|2021-04-14 03:55:00|40390.3|40370.3|40395.3|40375.3|40398.3|40378.3|40390.3|40370.3|33
1618372800000|2021-04-14 04:00:00|40394.8|40374.8|40393.3|40373.3|40395.3|40375.3|40390.3|40370.3|20
1618373100000|2021-04-14 04:05:00|40390.8|40370.8|40403.3|40383.3|40403.3|40383.3|40390.3|40370.3|30
1618373400000|2021-04-14 04:10:00|40405.3|40385.3|40410.3|40390.3|40411.3|40391.3|40405.3|40385.3|23
1618373700000|2021-04-14 04:15:00|40408.3|40388.3|40425.3|40405.3|40430.3|40410.3|40405.3|40385.3|29
1618374000000|2021-04-14 04:20:00|40420.8|40400.8|40412.8|40392.8|40423.3|40403.3|40412.8|40392.8|27
1618374300000|2021-04-14 04:25:00|40413.3|40393.3|40410.3|40390.3|40415.3|40395.3|40405.3|40385.3|28
1618374600000|2021-04-14 04:30:00|40405.3|40385.3|40410.3|40390.3|40410.3|40390.3|40403.3|40383.3|11
1618374900000|2021-04-14 04:35:00|40408.3|40388.3|40408.3|40388.3|40410.3|40390.3|40400.3|40380.3|43
1618375200000|2021-04-14 04:40:00|40410.3|40390.3|40404.3|40384.3|40410.3|40390.3|40403.3|40383.3|27
1618375500000|2021-04-14 04:45:00|40402.3|40382.3|40385.3|40365.3|40402.3|40382.3|40384.8|40364.8|63
1618375800000|2021-04-14 04:50:00|40387.8|40367.8|40395.3|40375.3|40399.3|40379.3|40371.3|40351.3|55
1618376100000|2021-04-14 04:55:00|40399.8|40379.8|40390.3|40370.3|40400.3|40380.3|40383.3|40363.3|57
1618376400000|2021-04-14 05:00:00|40385.8|40365.8|40389.8|40369.8|40400.3|40380.3|40380.8|40360.8|73
1618376700000|2021-04-14 05:05:00|40387.3|40367.3|40410.3|40390.3|40410.3|40390.3|40380.3|40360.3|68
1618377000000|2021-04-14 05:10:00|40412.8|40392.8|40420.3|40400.3|40432.3|40412.3|40412.8|40392.8|73
1618377300000|2021-04-14 05:15:00|40415.3|40395.3|40390.3|40370.3|40415.3|40395.3|40380.3|40360.3|57
1618377600000|2021-04-14 05:20:00|40394.8|40374.8|40412.8|40392.8|40412.8|40392.8|40392.8|40372.8|38
1618377900000|2021-04-14 05:25:00|40414.8|40394.8|40420.3|40400.3|40435.3|40415.3|40410.3|40390.3|58
1618378200000|2021-04-14 05:30:00|40417.8|40397.8|40405.3|40385.3|40442.8|40422.8|40385.8|40365.8|183
1618378500000|2021-04-14 05:35:00|40405.9|40385.9|40410.4|40390.4|40449.8|40429.8|40400.9|40380.9|180
1618378800000|2021-04-14 05:40:00|40407.9|40387.9|40413.4|40393.4|40430.4|40410.4|40397.3|40377.3|99
1618379100000|2021-04-14 05:45:00|40415.4|40395.4|40430.9|40410.9|40434.9|40414.9|40410.4|40390.4|76
1618379400000|2021-04-14 05:50:00|40430.4|40410.4|40402.9|40382.9|40432.4|40412.4|40388.4|40368.4|110
1618379700000|2021-04-14 05:55:00|40402.4|40382.4|40415.9|40395.9|40425.4|40405.4|40400.4|40380.4|71
1618380000000|2021-04-14 06:00:00|40415.4|40395.4|40405.4|40385.4|40450.9|40430.9|40405.4|40385.4|196
1618380300000|2021-04-14 06:05:00|40405.9|40385.9|40422.9|40402.9|40427.9|40407.9|40405.9|40385.9|51
1618380600000|2021-04-14 06:10:00|40420.9|40400.9|40433.4|40413.4|40443.4|40423.4|40420.4|40400.4|87
1618380900000|2021-04-14 06:15:00|40435.4|40415.4|40505.4|40485.4|40505.4|40485.4|40433.4|40413.4|134
1618381200000|2021-04-14 06:20:00|40502.9|40482.9|40443.4|40423.4|40505.4|40485.4|40433.4|40413.4|206
1618381500000|2021-04-14 06:25:00|40440.9|40420.9|40472.9|40452.9|40483.9|40463.9|40440.9|40420.9|86
1618381800000|2021-04-14 06:30:00|40470.9|40450.9|40490.4|40470.4|40505.9|40485.9|40469.9|40449.9|114
1618382100000|2021-04-14 06:35:00|40487.9|40467.9|40505.4|40485.4|40530.4|40510.4|40482.9|40462.9|167
1618382400000|2021-04-14 06:40:00|40507.9|40487.9|40485.4|40465.4|40515.9|40495.9|40480.9|40460.9|62
1618382700000|2021-04-14 06:45:00|40485.9|40465.9|40485.4|40465.4|40516.4|40496.4|40480.4|40460.4|87
1618383000000|2021-04-14 06:50:00|40487.4|40467.4|40480.4|40460.4|40505.9|40485.9|40479.9|40459.9|97
1618383300000|2021-04-14 06:55:00|40480.9|40460.9|40550.9|40530.9|40550.9|40530.9|40477.9|40457.9|227
1618383600000|2021-04-14 07:00:00|40555.4|40535.4|40587.4|40567.4|40601.4|40581.4|40538.4|40518.4|281
1618383900000|2021-04-14 07:05:00|40586.9|40566.9|40609.9|40589.9|40626.4|40606.4|40560.9|40540.9|340
1618384200000|2021-04-14 07:10:00|40610.9|40590.9|40600.9|40580.9|40617.9|40597.9|40581.9|40561.9|114
1618384500000|2021-04-14 07:15:00|40600.4|40580.4|40597.9|40577.9|40625.4|40605.4|40590.4|40570.4|57
1618384800000|2021-04-14 07:20:00|40595.9|40575.9|40595.4|40575.4|40609.9|40589.9|40572.4|40552.4|71
1618385100000|2021-04-14 07:25:00|40594.9|40574.9|40620.4|40600.4|40630.4|40610.4|40594.9|40574.9|73
1618385400000|2021-04-14 07:30:00|40619.9|40599.9|40701|40681|40705.5|40685.5|40610.4|40590.4|251
1618385700000|2021-04-14 07:35:00|40703|40683|40696|40676|40716|40696|40690|40670|178
1618386000000|2021-04-14 07:40:00|40698.5|40678.5|40743|40723|40753.5|40733.5|40698.5|40678.5|190
1618386300000|2021-04-14 07:45:00|40743.5|40723.5|40785|40765|40799.5|40779.5|40743.5|40723.5|232
1618386600000|2021-04-14 07:50:00|40780.5|40760.5|40755.5|40735.5|40793.5|40773.5|40755.5|40735.5|147
1618386900000|2021-04-14 07:55:00|40756|40736|40780.5|40760.5|40798|40778|40756|40736|93
1618387200000|2021-04-14 08:00:00|40778.5|40758.5|40843.5|40823.5|40843.5|40823.5|40763|40743|309
1618387500000|2021-04-14 08:05:00|40845.5|40825.5|40880.5|40860.5|40886.5|40866.5|40843.5|40823.5|374
1618387800000|2021-04-14 08:10:00|40878.5|40858.5|40875.5|40855.5|40883.5|40863.5|40870.5|40850.5|128
1618388100000|2021-04-14 08:15:00|40878.5|40858.5|40818.5|40798.5|40880.5|40860.5|40818.5|40798.5|277
1618388400000|2021-04-14 08:20:00|40823.5|40803.5|40832.5|40812.5|40853|40833|40823.5|40803.5|155
1618388700000|2021-04-14 08:25:00|40831|40811|40834|40814|40836.5|40816.5|40813|40793|120
1618389000000|2021-04-14 08:30:00|40836|40816|40880|40860|40891|40871|40835.5|40815.5|280
1618389300000|2021-04-14 08:35:00|40878|40858|40910.5|40890.5|40912.5|40892.5|40875|40855|172
1618389600000|2021-04-14 08:40:00|40911|40891|40938|40918|40941|40921|40911|40891|305
1618389900000|2021-04-14 08:45:00|40935.5|40915.5|40925.5|40905.5|40940.5|40920.5|40915|40895|130
1618390200000|2021-04-14 08:50:00|40927.5|40907.5|40956|40936|40958.5|40938.5|40927.5|40907.5|157
1618390500000|2021-04-14 08:55:00|40958.5|40938.5|40911|40891|40960.5|40940.5|40911|40891|206
1618390800000|2021-04-14 09:00:00|40913.5|40893.5|40896|40876|40913.5|40893.5|40890.5|40870.5|138
1618391100000|2021-04-14 09:05:00|40895.5|40875.5|40908.5|40888.5|40913.5|40893.5|40890.5|40870.5|112
1618391400000|2021-04-14 09:10:00|40908|40888|40855.5|40835.5|40911|40891|40851|40831|137
1618391700000|2021-04-14 09:15:00|40858|40838|40841|40821|40865.5|40845.5|40841|40821|142
1618392000000|2021-04-14 09:20:00|40843.5|40823.5|40865.5|40845.5|40890|40870|40843.5|40823.5|110
1618392300000|2021-04-14 09:25:00|40863.5|40843.5|40881.1|40861.1|40885.6|40865.6|40852.5|40832.5|145
1618392600000|2021-04-14 09:30:00|40881.5|40861.5|40908.1|40888.1|40931.6|40911.6|40880.6|40860.6|266
1618392900000|2021-04-14 09:35:00|40906.1|40886.1|40868.6|40848.6|40906.1|40886.1|40863.1|40843.1|358
1618393200000|2021-04-14 09:40:00|40870.6|40850.6|40855.6|40835.6|40871.1|40851.1|40852.6|40832.6|65
1618393500000|2021-04-14 09:45:00|40856.1|40836.1|40866.1|40846.1|40875.6|40855.6|40853.1|40833.1|76
1618393800000|2021-04-14 09:50:00|40868.6|40848.6|40868.6|40848.6|40883.6|40863.6|40856.1|40836.1|212
1618394100000|2021-04-14 09:55:00|40865.1|40845.1|40866.1|40846.1|40866.1|40846.1|40846.1|40826.1|65
1618394400000|2021-04-14 10:00:00|40863.6|40843.6|40883.6|40863.6|40893.6|40873.6|40850.6|40830.6|111
1618394700000|2021-04-14 10:05:00|40886.1|40866.1|40866.1|40846.1|40893.6|40873.6|40860.6|40840.6|89
1618395000000|2021-04-14 10:10:00|40865.6|40845.6|40888.6|40868.6|40901.1|40881.1|40863.6|40843.6|174
1618395300000|2021-04-14 10:15:00|40889.1|40869.1|40913.6|40893.6|40916.1|40896.1|40889.1|40869.1|87
1618395600000|2021-04-14 10:20:00|40915.6|40895.6|40915.6|40895.6|40923.6|40903.6|40911.1|40891.1|62
1618395900000|2021-04-14 10:25:00|40916.1|40896.1|40903.6|40883.6|40931.1|40911.1|40903.6|40883.6|111
1618396200000|2021-04-14 10:30:00|40905.6|40885.6|40908.6|40888.6|40918.6|40898.6|40891.1|40871.1|87
1618396500000|2021-04-14 10:35:00|40908.1|40888.1|40910.6|40890.6|40915.6|40895.6|40903.1|40883.1|65
1618396800000|2021-04-14 10:40:00|40913.1|40893.1|40900.6|40880.6|40923.6|40903.6|40898.6|40878.6|61
1618397100000|2021-04-14 10:45:00|40900.1|40880.1|40908.6|40888.6|40912.6|40892.6|40897.6|40877.6|50
1618397400000|2021-04-14 10:50:00|40908.1|40888.1|40910.1|40890.1|40913.1|40893.1|40898.6|40878.6|49
1618397700000|2021-04-14 10:55:00|40905.6|40885.6|40893.6|40873.6|40906.1|40886.1|40886.1|40866.1|366
1618398000000|2021-04-14 11:00:00|40896.1|40876.1|40898.6|40878.6|40913.6|40893.6|40893.1|40873.1|116
1618398300000|2021-04-14 11:05:00|40896.6|40876.6|40895.6|40875.6|40925.1|40905.1|40890.6|40870.6|266
1618398600000|2021-04-14 11:10:00|40896.1|40876.1|40912.6|40892.6|40924.7|40904.7|40893.6|40873.6|79
1618398900000|2021-04-14 11:15:00|40908.6|40888.6|40938.6|40918.6|40940.6|40920.6|40898.6|40878.6|255
1618399200000|2021-04-14 11:20:00|40940.6|40920.6|40926.1|40906.1|40956.1|40936.1|40926.1|40906.1|172
1618399500000|2021-04-14 11:25:00|40930.2|40910.2|40898.7|40878.7|40931.1|40911.1|40898.2|40878.2|111
1618399800000|2021-04-14 11:30:00|40901.2|40881.2|40886.2|40866.2|40925.7|40905.7|40872.7|40852.7|314
1618400100000|2021-04-14 11:35:00|40890.2|40870.2|40880.7|40860.7|40907.7|40887.7|40880.7|40860.7|127
1618400400000|2021-04-14 11:40:00|40878.7|40858.7|40917.7|40897.7|40933.2|40913.2|40878.7|40858.7|162
1618400700000|2021-04-14 11:45:00|40918.2|40898.2|40933.7|40913.7|40933.7|40913.7|40910.7|40890.7|82
1618401000000|2021-04-14 11:50:00|40935.7|40915.7|40945.7|40925.7|40951.2|40931.2|40930.7|40910.7|68
1618401300000|2021-04-14 11:55:00|40943.7|40923.7|40960.2|40940.2|40963.2|40943.2|40943.2|40923.2|141
1618401600000|2021-04-14 12:00:00|40960.7|40940.7|40963.7|40943.7|40981.7|40961.7|40957.7|40937.7|305
1618401900000|2021-04-14 12:05:00|40968.7|40948.7|40975.2|40955.2|40983.7|40963.7|40968.7|40948.7|230
1618402200000|2021-04-14 12:10:00|40974.7|40954.7|40983.7|40963.7|40986.2|40966.2|40953.7|40933.7|879
1618402500000|2021-04-14 12:15:00|40985.7|40965.7|40945.7|40925.7|40986.2|40966.2|40942.7|40922.7|233
1618402800000|2021-04-14 12:20:00|40943.7|40923.7|40965.7|40945.7|40970.7|40950.7|40942.7|40922.7|226
1618403100000|2021-04-14 12:25:00|40963.7|40943.7|40988.7|40968.7|40993.7|40973.7|40961.7|40941.7|422
1618403400000|2021-04-14 12:30:00|40988.2|40968.2|41000.7|40980.7|41013.2|40993.2|40983.7|40963.7|442
1618403700000|2021-04-14 12:35:00|41003.7|40983.7|40986.7|40966.7|41008.7|40988.7|40981.7|40961.7|798
1618404000000|2021-04-14 12:40:00|40988.7|40968.7|41008.7|40988.7|41016.7|40996.7|40984.7|40964.7|457
1618404300000|2021-04-14 12:45:00|41009.2|40989.2|40966.7|40946.7|41014.7|40994.7|40961.7|40941.7|365
1618404600000|2021-04-14 12:50:00|40966.2|40946.2|40909.7|40889.7|40966.2|40946.2|40904.7|40884.7|419
1618404900000|2021-04-14 12:55:00|40911.7|40891.7|40936.7|40916.7|40953.7|40933.7|40891.7|40871.7|398
1618405200000|2021-04-14 13:00:00|40936.2|40916.2|40934.7|40914.7|40969.7|40949.7|40899.2|40879.2|1469
1618405500000|2021-04-14 13:05:00|40934.2|40914.2|40939.2|40919.2|40966.7|40946.7|40929.2|40909.2|760
1618405800000|2021-04-14 13:10:00|40941.7|40921.7|40909.7|40889.7|40954.2|40934.2|40869.7|40849.7|772
1618406100000|2021-04-14 13:15:00|40910.2|40890.2|40851.7|40831.7|40947.2|40927.2|40848.7|40828.7|787
1618406400000|2021-04-14 13:20:00|40849.2|40829.2|40860.2|40840.2|40863.7|40843.7|40814.2|40794.2|645
1618406700000|2021-04-14 13:25:00|40860.7|40840.7|40867.2|40847.2|40889.2|40869.2|40837.2|40817.2|418
1618407000000|2021-04-14 13:30:00|40864.7|40844.7|40939.7|40919.7|40941.7|40921.7|40859.7|40839.7|864
1618407300000|2021-04-14 13:35:00|40936.7|40916.7|40984.7|40964.7|41002.2|40982.2|40936.7|40916.7|505
1618407600000|2021-04-14 13:40:00|40985.2|40965.2|40938.8|40918.8|41004.7|40984.7|40931.3|40911.3|511
1618407900000|2021-04-14 13:45:00|40939.3|40919.3|40977.2|40957.2|40984.3|40964.3|40932.7|40912.7|381
1618408200000|2021-04-14 13:50:00|40977.7|40957.7|40964.8|40944.8|40991.8|40971.8|40946.8|40926.8|300
1618408500000|2021-04-14 13:55:00|40964.3|40944.3|40986.8|40966.8|40996.8|40976.8|40964.3|40944.3|375
1618408800000|2021-04-14 14:00:00|40988.8|40968.8|40966.8|40946.8|40989.8|40969.8|40944.8|40924.8|313
1618409100000|2021-04-14 14:05:00|40964.8|40944.8|40971.8|40951.8|40994.8|40974.8|40964.8|40944.8|263
1618409400000|2021-04-14 14:10:00|40973.8|40953.8|40951.8|40931.8|40973.8|40953.8|40922.3|40902.3|319
1618409700000|2021-04-14 14:15:00|40949.8|40929.8|40981.8|40961.8|40984.8|40964.8|40949.8|40929.8|294
1618410000000|2021-04-14 14:20:00|40983.8|40963.8|41023.8|41003.8|41026.8|41006.8|40974.8|40954.8|414
1618410300000|2021-04-14 14:25:00|41021.8|41001.8|41056.3|41036.3|41076.8|41056.8|41021.8|41001.8|794
1618410600000|2021-04-14 14:30:00|41059.3|41039.3|41171.8|41151.8|41186.8|41166.8|41059.3|41039.3|1111
1618410900000|2021-04-14 14:35:00|41174.3|41154.3|41199.3|41179.3|41212.3|41192.3|41164.8|41144.8|705
1618411200000|2021-04-14 14:40:00|41199.8|41179.8|41196.8|41176.8|41221.8|41201.8|41184.3|41164.3|1060
1618411500000|2021-04-14 14:45:00|41194.8|41174.8|41231.8|41211.8|41236.8|41216.8|41186.8|41166.8|565
1618411800000|2021-04-14 14:50:00|41232.3|41212.3|41244.8|41224.8|41245.3|41225.3|41206.8|41186.8|485
1618412100000|2021-04-14 14:55:00|41244.3|41224.3|41218.8|41198.8|41244.8|41224.8|41206.8|41186.8|395
1618412400000|2021-04-14 15:00:00|41215.8|41195.8|41219.3|41199.3|41241.8|41221.8|41214.3|41194.3|320
1618412700000|2021-04-14 15:05:00|41219.8|41199.8|41214.3|41194.3|41229.8|41209.8|41186.8|41166.8|380
1618413000000|2021-04-14 15:10:00|41214.8|41194.8|41214.3|41194.3|41224.3|41204.3|41198.8|41178.8|297
1618413300000|2021-04-14 15:15:00|41213.8|41193.8|41228.8|41208.8|41244.8|41224.8|41213.8|41193.8|262
1618413600000|2021-04-14 15:20:00|41226.8|41206.8|41209.8|41189.8|41236.8|41216.8|41208.8|41188.8|231
1618413900000|2021-04-14 15:25:00|41209.3|41189.3|41211.8|41191.8|41231.8|41211.8|41200.9|41180.9|232
1618414200000|2021-04-14 15:30:00|41213.9|41193.9|41244.8|41224.8|41249.3|41229.3|41213.9|41193.9|260
1618414500000|2021-04-14 15:35:00|41244.3|41224.3|41251.8|41231.8|41258.9|41238.9|41238.4|41218.4|458
1618414800000|2021-04-14 15:40:00|41252.3|41232.3|41228.9|41208.9|41259.8|41239.8|41228.9|41208.9|345
1618415100000|2021-04-14 15:45:00|41229.4|41209.4|41252.8|41232.8|41255.3|41235.3|41214.8|41194.8|960
1618415400000|2021-04-14 15:50:00|41250.3|41230.3|41287.3|41267.3|41297.8|41277.8|41250.3|41230.3|686
1618415700000|2021-04-14 15:55:00|41284.8|41264.8|41324.8|41304.8|41329.3|41309.3|41284.8|41264.8|970
1618416000000|2021-04-14 16:00:00|41322.8|41302.8|41345.8|41325.8|41345.8|41325.8|41320.8|41300.8|379
1618416300000|2021-04-14 16:05:00|41345.3|41325.3|41333.3|41313.3|41354.8|41334.8|41326.3|41306.3|1164
1618416600000|2021-04-14 16:10:00|41333.7|41313.7|41328.3|41308.3|41343.3|41323.3|41323.8|41303.8|564
1618416900000|2021-04-14 16:15:00|41328.8|41308.8|41326.7|41306.7|41335.8|41315.8|41311.3|41291.3|453
1618417200000|2021-04-14 16:20:00|41328.8|41308.8|41302.8|41282.8|41331.7|41311.7|41300.3|41280.3|559
1618417500000|2021-04-14 16:25:00|41299.8|41279.8|41313.8|41293.8|41318.8|41298.8|41297.8|41277.8|395
1618417800000|2021-04-14 16:30:00|41313.3|41293.3|41286.8|41266.8|41326.3|41306.3|41277.8|41257.8|405
1618418100000|2021-04-14 16:35:00|41289.8|41269.8|41277.8|41257.8|41294.8|41274.8|41273.8|41253.8|319
1618418400000|2021-04-14 16:40:00|41276.8|41256.8|41292.8|41272.8|41302.8|41282.8|41272.8|41252.8|437
1618418700000|2021-04-14 16:45:00|41295.3|41275.3|41301.8|41281.8|41301.8|41281.8|41287.3|41267.3|573
1618419000000|2021-04-14 16:50:00|41303.8|41283.8|41324.8|41304.8|41329.3|41309.3|41301.8|41281.8|522
1618419300000|2021-04-14 16:55:00|41322.3|41302.3|41346.8|41326.8|41354.8|41334.8|41289.8|41269.8|2528
1618419600000|2021-04-14 17:00:00|41344.8|41324.8|41303.9|41283.9|41348.9|41328.9|41303.9|41283.9|544
1618419900000|2021-04-14 17:05:00|41303.4|41283.4|41310.3|41290.3|41312.8|41292.8|41289.8|41269.8|343
1618420200000|2021-04-14 17:10:00|41309.8|41289.8|41339.3|41319.3|41339.3|41319.3|41307.8|41287.8|89
1618420500000|2021-04-14 17:15:00|41336.8|41316.8|41346.9|41326.9|41354.8|41334.8|41336.8|41316.8|94
1618420800000|2021-04-14 17:20:00|41349.4|41329.4|41361.9|41341.9|41366.4|41346.4|41346.9|41326.9|255
1618421100000|2021-04-14 17:25:00|41359.8|41339.8|41359.8|41339.8|41364.4|41344.4|41350.3|41330.3|137
1618421400000|2021-04-14 17:30:00|41361.9|41341.9|41372.8|41352.8|41374.8|41354.8|41354.8|41334.8|166
1618421700000|2021-04-14 17:35:00|41372.3|41352.3|41372.8|41352.8|41382.8|41362.8|41369.8|41349.8|169
1618422000000|2021-04-14 17:40:00|41374.8|41354.8|41354.9|41334.9|41374.8|41354.8|41354.8|41334.8|87
1618422300000|2021-04-14 17:45:00|41355.3|41335.3|41327.8|41307.8|41364.9|41344.9|41327.8|41307.8|153
1618422600000|2021-04-14 17:50:00|41327.4|41307.4|41317.8|41297.8|41335.8|41315.8|41307.8|41287.8|128
1618422900000|2021-04-14 17:55:00|41318.3|41298.3|41267.8|41247.8|41319.9|41299.9|41241.9|41221.9|235
1618423200000|2021-04-14 18:00:00|41267.4|41247.4|41243.9|41223.9|41267.8|41247.8|41228.9|41208.9|167
1618423500000|2021-04-14 18:05:00|41241.9|41221.9|41188.9|41168.9|41243.9|41223.9|41179.4|41159.4|181
1618423800000|2021-04-14 18:10:00|41189.4|41169.4|41218.9|41198.9|41224.4|41204.4|41184.4|41164.4|171
1618424100000|2021-04-14 18:15:00|41213.9|41193.9|41196.9|41176.9|41218.9|41198.9|41188.9|41168.9|156
1618424400000|2021-04-14 18:20:00|41197.4|41177.4|41209.4|41189.4|41214.9|41194.9|41196.4|41176.4|87
1618424700000|2021-04-14 18:25:00|41209.9|41189.9|41214.4|41194.4|41223.9|41203.9|41208.9|41188.9|87
1618425000000|2021-04-14 18:30:00|41212.4|41192.4|41186.4|41166.4|41214.4|41194.4|41184.4|41164.4|108
1618425300000|2021-04-14 18:35:00|41188.4|41168.4|41198.9|41178.9|41206.9|41186.9|41186.9|41166.9|58
1618425600000|2021-04-14 18:40:00|41203.4|41183.4|41193.9|41173.9|41208.9|41188.9|41193.9|41173.9|51
1618425900000|2021-04-14 18:45:00|41195.9|41175.9|41143.9|41123.9|41198.9|41178.9|41143.9|41123.9|110
1618426200000|2021-04-14 18:50:00|41141.9|41121.9|41141.9|41121.9|41144.9|41124.9|41131.9|41111.9|113
1618426500000|2021-04-14 18:55:00|41139.9|41119.9|41133.9|41113.9|41153.9|41133.9|41128.9|41108.9|75
1618426800000|2021-04-14 19:00:00|41134.4|41114.4|41134.4|41114.4|41134.4|41114.4|41104.4|41084.4|148
1618427100000|2021-04-14 19:05:00|41133.9|41113.9|41116.9|41096.9|41136.9|41116.9|41113.9|41093.9|81
1618427400000|2021-04-14 19:10:00|41119.4|41099.4|41141.4|41121.4|41144.4|41124.4|41109.4|41089.4|94
1618427700000|2021-04-14 19:15:00|41138.9|41118.9|41136.9|41116.9|41143.9|41123.9|41131.9|41111.9|69
1618428000000|2021-04-14 19:20:00|41134.4|41114.4|41149.4|41129.4|41153.5|41133.5|41126|41106|63
1618428300000|2021-04-14 19:25:00|41151.9|41131.9|41149|41129|41154|41134|41144|41124|30
1618428600000|2021-04-14 19:30:00|41151|41131|41149|41129|41154|41134|41139|41119|83
1618428900000|2021-04-14 19:35:00|41146.9|41126.9|41141.5|41121.5|41149|41129|41126.5|41106.5|43
1618429200000|2021-04-14 19:40:00|41141.9|41121.9|41134.4|41114.4|41143.5|41123.5|41119.4|41099.4|43
1618429500000|2021-04-14 19:45:00|41134.9|41114.9|41134|41114|41141.9|41121.9|41129|41109|57
1618429800000|2021-04-14 19:50:00|41133.5|41113.5|41137|41117|41148.5|41128.5|41131.5|41111.5|45
1618430100000|2021-04-14 19:55:00|41134.5|41114.5|41161.5|41141.5|41161.5|41141.5|41132|41112|69
1618430400000|2021-04-14 20:00:00|41161|41141|41161.5|41141.5|41164|41144|41154|41134|64
1618430700000|2021-04-14 20:05:00|41162|41142|41164|41144|41164|41144|41157|41137|46
1618431000000|2021-04-14 20:10:00|41161.5|41141.5|41161|41141|41164|41144|41161|41141|291
1618431300000|2021-04-14 20:15:00|41163|41143|41163|41143|41166|41146|41158|41138|26
1618431600000|2021-04-14 20:20:00|41162.6|41142.6|41151|41131|41163|41143|41151|41131|16
1618431900000|2021-04-14 20:25:00|41149|41129|41152.6|41132.6|41159.6|41139.6|41143|41123|55
1618432200000|2021-04-14 20:30:00|41153|41133|41156|41136|41157.6|41137.6|41146.5|41126.5|40
1618432500000|2021-04-14 20:35:00|41155.5|41135.5|41148.5|41128.5|41158|41138|41133.5|41113.5|45
1618432800000|2021-04-14 20:40:00|41148|41128|41145.6|41125.6|41150.5|41130.5|41143|41123|27
1618433100000|2021-04-14 20:45:00|41146|41126|41148.1|41128.1|41150.1|41130.1|41143.1|41123.1|33
1618433400000|2021-04-14 20:50:00|41146|41126|41133.5|41113.5|41150.1|41130.1|41133.1|41113.1|26
1618433700000|2021-04-14 20:55:00|41133.1|41113.1|41125.6|41105.6|41133.5|41113.5|41118.1|41098.1|77
1618437600000|2021-04-14 22:00:00|41121.4|41101.4|41149.1|41129.1|41156.1|41136.1|41121.1|41101.1|210
1618437900000|2021-04-14 22:05:00|41151.1|41131.1|41146.6|41126.6|41154.1|41134.1|41144.1|41124.1|14
1618438200000|2021-04-14 22:10:00|41147|41127|41179.1|41159.1|41179.1|41159.1|41147|41127|57
1618438500000|2021-04-14 22:15:00|41174.1|41154.1|41169.1|41149.1|41177|41157|41161.6|41141.6|24
1618438800000|2021-04-14 22:20:00|41166.6|41146.6|41171.6|41151.6|41174.1|41154.1|41166.6|41146.6|12
1618439100000|2021-04-14 22:25:00|41169.1|41149.1|41174.1|41154.1|41174.1|41154.1|41169.1|41149.1|14
1618439400000|2021-04-14 22:30:00|41171.1|41151.1|41179.1|41159.1|41181.6|41161.6|41171.1|41151.1|26
1618439700000|2021-04-14 22:35:00|41177.1|41157.1|41174.1|41154.1|41179.1|41159.1|41169.1|41149.1|21
1618440000000|2021-04-14 22:40:00|41173.6|41153.6|41177.1|41157.1|41179.1|41159.1|41169.1|41149.1|15
1618440300000|2021-04-14 22:45:00|41179.1|41159.1|41179.1|41159.1|41179.1|41159.1|41174.1|41154.1|13
1618440600000|2021-04-14 22:50:00|41176.6|41156.6|41181.1|41161.1|41186.6|41166.6|41166.6|41146.6|26
1618440900000|2021-04-14 22:55:00|41184.1|41164.1|41184.1|41164.1|41184.1|41164.1|41179.1|41159.1|29
1618441200000|2021-04-14 23:00:00|41182.1|41162.1|41254.1|41234.1|41261.6|41241.6|41182.1|41162.1|114
1618441500000|2021-04-14 23:05:00|41251.6|41231.6|41281.1|41261.1|41299.1|41279.1|41249.1|41229.1|140
1618441800000|2021-04-14 23:10:00|41276.1|41256.1|41239.1|41219.1|41276.1|41256.1|41236.6|41216.6|37
1618442100000|2021-04-14 23:15:00|41241.6|41221.6|41239.1|41219.1|41249.1|41229.1|41239.1|41219.1|25
1618442400000|2021-04-14 23:20:00|41236.1|41216.1|41223.2|41203.2|41236.1|41216.1|41216.1|41196.1|55
1618442700000|2021-04-14 23:25:00|41222.7|41202.7|41224.1|41204.1|41226.6|41206.6|41214.1|41194.1|17
1618443000000|2021-04-14 23:30:00|41224.6|41204.6|41219.1|41199.1|41226.6|41206.6|41219.1|41199.1|13
1618443300000|2021-04-14 23:35:00|41219.6|41199.6|41226.6|41206.6|41239.6|41219.6|41219.1|41199.1|24
1618443600000|2021-04-14 23:40:00|41224.1|41204.1|41233.7|41213.7|41239.1|41219.1|41224.1|41204.1|15
1618443900000|2021-04-14 23:45:00|41226.6|41206.6|41224.1|41204.1|41233.7|41213.7|41218.7|41198.7|36
1618444200000|2021-04-14 23:50:00|41221.6|41201.6|41244.1|41224.1|41258.7|41238.7|41219.1|41199.1|62
1618444500000|2021-04-14 23:55:00|41243.7|41223.7|41236.2|41216.2|41243.7|41223.7|41229.1|41209.1|54
1618444800000|2021-04-15 00:00:00|41234.1|41214.1|41259.1|41239.1|41294.1|41274.1|41228.7|41208.7|183
1618445100000|2021-04-15 00:05:00|41262.1|41242.1|41286.6|41266.6|41291.6|41271.6|41262.1|41242.1|130
1618445400000|2021-04-15 00:10:00|41283.7|41263.7|41261.2|41241.2|41286.6|41266.6|41254.2|41234.2|72
1618445700000|2021-04-15 00:15:00|41259.2|41239.2|41269.2|41249.2|41294.6|41274.6|41259.2|41239.2|84
1618446000000|2021-04-15 00:20:00|41267.1|41247.1|41229.6|41209.6|41267.1|41247.1|41229.2|41209.2|74
1618446300000|2021-04-15 00:25:00|41230.1|41210.1|41227.1|41207.1|41232.1|41212.1|41224.2|41204.2|34
1618446600000|2021-04-15 00:30:00|41224.6|41204.6|41232.1|41212.1|41234.6|41214.6|41223.7|41203.7|39
1618446900000|2021-04-15 00:35:00|41234.6|41214.6|41212.1|41192.1|41237.1|41217.1|41209.2|41189.2|99
1618447200000|2021-04-15 00:40:00|41217.1|41197.1|41222.1|41202.1|41239.2|41219.2|41212.1|41192.1|49
1618447500000|2021-04-15 00:45:00|41224.2|41204.2|41236.7|41216.7|41239.2|41219.2|41217.1|41197.1|92
1618447800000|2021-04-15 00:50:00|41239.2|41219.2|41244.2|41224.2|41249.2|41229.2|41232.1|41212.1|46
1618448100000|2021-04-15 00:55:00|41247.1|41227.1|41257.2|41237.2|41259.7|41239.7|41239.6|41219.6|54
1618448400000|2021-04-15 01:00:00|41256.7|41236.7|41214.7|41194.7|41284.7|41264.7|41184.2|41164.2|399
1618448700000|2021-04-15 01:05:00|41217.2|41197.2|41171.2|41151.2|41219.7|41199.7|41159.7|41139.7|227
1618449000000|2021-04-15 01:10:00|41169.2|41149.2|41156.2|41136.2|41184.2|41164.2|41153.7|41133.7|148
1618449300000|2021-04-15 01:15:00|41158.7|41138.7|41219.2|41199.2|41221.7|41201.7|41154.2|41134.2|194
1618449600000|2021-04-15 01:20:00|41223.7|41203.7|41214.2|41194.2|41243.7|41223.7|41211.2|41191.2|175
1618449900000|2021-04-15 01:25:00|41213.7|41193.7|41259.2|41239.2|41264.2|41244.2|41199.2|41179.2|142
1618450200000|2021-04-15 01:30:00|41261.2|41241.2|41239.2|41219.2|41294.2|41274.2|41227.2|41207.2|244
1618450500000|2021-04-15 01:35:00|41241.7|41221.7|41224.7|41204.7|41273.3|41253.3|41224.2|41204.2|168
1618450800000|2021-04-15 01:40:00|41227.2|41207.2|41198.7|41178.7|41253.7|41233.7|41198.7|41178.7|206
1618451100000|2021-04-15 01:45:00|41198.3|41178.3|41174.2|41154.2|41203.7|41183.7|41134.2|41114.2|222
1618451400000|2021-04-15 01:50:00|41169.7|41149.7|41183.8|41163.8|41194.2|41174.2|41169.2|41149.2|132
1618451700000|2021-04-15 01:55:00|41179.2|41159.2|41236.3|41216.3|41236.7|41216.7|41161.3|41141.3|127
1618452000000|2021-04-15 02:00:00|41236.7|41216.7|41244.2|41224.2|41264.2|41244.2|41214.2|41194.2|224
1618452300000|2021-04-15 02:05:00|41243.8|41223.8|41194.2|41174.2|41244.7|41224.7|41180.2|41160.2|156
1618452600000|2021-04-15 02:10:00|41192.2|41172.2|41179.7|41159.7|41197.2|41177.2|41164.7|41144.7|129
1618452900000|2021-04-15 02:15:00|41177.2|41157.2|41151.7|41131.7|41184.7|41164.7|41144.2|41124.2|143
1618453200000|2021-04-15 02:20:00|41149.7|41129.7|41169.7|41149.7|41174.2|41154.2|41147.7|41127.7|44
1618453500000|2021-04-15 02:25:00|41169.2|41149.2|41147.7|41127.7|41172.2|41152.2|41144.2|41124.2|59
1618453800000|2021-04-15 02:30:00|41149.7|41129.7|41149.2|41129.2|41159.2|41139.2|41129.7|41109.7|164
1618454100000|2021-04-15 02:35:00|41144.7|41124.7|41174.7|41154.7|41182.2|41162.2|41137.2|41117.2|129
1618454400000|2021-04-15 02:40:00|41174.3|41154.3|41169.7|41149.7|41189.3|41169.3|41169.7|41149.7|120
1618454700000|2021-04-15 02:45:00|41169.3|41149.3|41229.3|41209.3|41239.7|41219.7|41154.3|41134.3|211
1618455000000|2021-04-15 02:50:00|41226.8|41206.8|41304.3|41284.3|41319.7|41299.7|41221.8|41201.8|441
1618455300000|2021-04-15 02:55:00|41309.7|41289.7|41356.8|41336.8|41356.8|41336.8|41256.3|41236.3|390
1618455600000|2021-04-15 03:00:00|41358.8|41338.8|41398.8|41378.8|41447.2|41427.2|41355.2|41335.2|566
1618455900000|2021-04-15 03:05:00|41400.8|41380.8|41359.3|41339.3|41419.7|41399.7|41351.3|41331.3|275
1618456200000|2021-04-15 03:10:00|41358.8|41338.8|41341.3|41321.3|41374.7|41354.7|41329.3|41309.3|133
1618456500000|2021-04-15 03:15:00|41338.8|41318.8|41269.3|41249.3|41338.8|41318.8|41224.7|41204.7|340
1618456800000|2021-04-15 03:20:00|41268.8|41248.8|41307.7|41287.7|41333.8|41313.8|41239.3|41219.3|322
1618457100000|2021-04-15 03:25:00|41308.2|41288.2|41276.3|41256.3|41316.3|41296.3|41271.8|41251.8|109
1618457400000|2021-04-15 03:30:00|41276.8|41256.8|41259.3|41239.3|41279.3|41259.3|41243.8|41223.8|72
1618457700000|2021-04-15 03:35:00|41256.8|41236.8|41214.3|41194.3|41256.8|41236.8|41204.3|41184.3|121
1618458000000|2021-04-15 03:40:00|41209.3|41189.3|41181.8|41161.8|41213.8|41193.8|41179.3|41159.3|91
1618458300000|2021-04-15 03:45:00|41179.8|41159.8|41194.3|41174.3|41194.3|41174.3|41166.3|41146.3|84
1618458600000|2021-04-15 03:50:00|41193.8|41173.8|41193.8|41173.8|41194.3|41174.3|41179.8|41159.8|62
1618458900000|2021-04-15 03:55:00|41191.8|41171.8|41191.3|41171.3|41204.3|41184.3|41186.3|41166.3|45
1618459200000|2021-04-15 04:00:00|41189.3|41169.3|41188.8|41168.8|41192.3|41172.3|41181.3|41161.3|61
1618459500000|2021-04-15 04:05:00|41184.8|41164.8|41189.3|41169.3|41191.3|41171.3|41184.8|41164.8|20
1618459800000|2021-04-15 04:10:00|41191.3|41171.3|41196.8|41176.8|41196.8|41176.8|41189.3|41169.3|28
1618460100000|2021-04-15 04:15:00|41196.4|41176.4|41199.3|41179.3|41199.3|41179.3|41191.4|41171.4|19
1618460400000|2021-04-15 04:20:00|41196.4|41176.4|41226.4|41206.4|41231.4|41211.4|41196.4|41176.4|76
1618460700000|2021-04-15 04:25:00|41224.3|41204.3|41239.3|41219.3|41243.9|41223.9|41223.9|41203.9|35
1618461000000|2021-04-15 04:30:00|41238.9|41218.9|41219.3|41199.3|41239.3|41219.3|41219.3|41199.3|30
1618461300000|2021-04-15 04:35:00|41219.8|41199.8|41224.3|41204.3|41239.8|41219.8|41215.3|41195.3|47
1618461600000|2021-04-15 04:40:00|41226.4|41206.4|41248.9|41228.9|41249.3|41229.3|41224.3|41204.3|91
1618461900000|2021-04-15 04:45:00|41248.4|41228.4|41249.3|41229.3|41253.4|41233.4|41229.3|41209.3|49
1618462200000|2021-04-15 04:50:00|41248.9|41228.9|41283.9|41263.9|41289.3|41269.3|41234.3|41214.3|99
1618462500000|2021-04-15 04:55:00|41284.3|41264.3|41299.8|41279.8|41308.9|41288.9|41272.3|41252.3|86
1618462800000|2021-04-15 05:00:00|41299.3|41279.3|41301.9|41281.9|41309.3|41289.3|41284.3|41264.3|104
1618463100000|2021-04-15 05:05:00|41302.3|41282.3|41339.8|41319.8|41343.9|41323.9|41299.8|41279.8|94
1618463400000|2021-04-15 05:10:00|41341.9|41321.9|41339.8|41319.8|41358.9|41338.9|41328.4|41308.4|76
1618463700000|2021-04-15 05:15:00|41339.4|41319.4|41346.9|41326.9|41352.3|41332.3|41334.8|41314.8|52
1618464000000|2021-04-15 05:20:00|41349.4|41329.4|41349.8|41329.8|41354.4|41334.4|41344.8|41324.8|71
1618464300000|2021-04-15 05:25:00|41349.4|41329.4|41354.4|41334.4|41354.4|41334.4|41334.4|41314.4|74
1618464600000|2021-04-15 05:30:00|41349.4|41329.4|41393.9|41373.9|41399.4|41379.4|41241.9|41221.9|647
1618464900000|2021-04-15 05:35:00|41391.9|41371.9|41374.8|41354.8|41394.4|41374.4|41342.3|41322.3|259
1618465200000|2021-04-15 05:40:00|41374.4|41354.4|41399.8|41379.8|41414.4|41394.4|41372.3|41352.3|578
1618465500000|2021-04-15 05:45:00|41399.4|41379.4|41447.3|41427.3|41459.4|41439.4|41394.8|41374.8|412
1618465800000|2021-04-15 05:50:00|41449.8|41429.8|41456.4|41436.4|41456.9|41436.9|41423.9|41403.9|209
1618466100000|2021-04-15 05:55:00|41458.5|41438.5|41499.4|41479.4|41502.3|41482.3|41446.4|41426.4|262
1618466400000|2021-04-15 06:00:00|41501.9|41481.9|41514.4|41494.4|41544.4|41524.4|41491.9|41471.9|345
1618466700000|2021-04-15 06:05:00|41518.9|41498.9|41485.3|41465.3|41528.9|41508.9|41483.9|41463.9|162
1618467000000|2021-04-15 06:10:00|41489.9|41469.9|41514.4|41494.4|41544.4|41524.4|41489.4|41469.4|176
1618467300000|2021-04-15 06:15:00|41516.9|41496.9|41541.9|41521.9|41554.4|41534.4|41514.4|41494.4|226
1618467600000|2021-04-15 06:20:00|41541.4|41521.4|41496|41476|41547.4|41527.4|41493.5|41473.5|302
1618467900000|2021-04-15 06:25:00|41496.4|41476.4|41525.5|41505.5|41525.5|41505.5|41488.5|41468.5|203
1618468200000|2021-04-15 06:30:00|41523.5|41503.5|41551|41531|41556.5|41536.5|41518.9|41498.9|186
1618468500000|2021-04-15 06:35:00|41550.5|41530.5|41611|41591|41619|41599|41521.5|41501.5|437
1618468800000|2021-04-15 06:40:00|41611.5|41591.5|41645.5|41625.5|41686.5|41666.5|41579|41559|553
1618469100000|2021-04-15 06:45:00|41643.5|41623.5|41699|41679|41736|41716|41643.5|41623.5|499
1618469400000|2021-04-15 06:50:00|41699.4|41679.4|41686.5|41666.5|41718.5|41698.5|41670.5|41650.5|308
1618469700000|2021-04-15 06:55:00|41693.5|41673.5|41681|41661|41723.5|41703.5|41665.5|41645.5|282
1618470000000|2021-04-15 07:00:00|41679|41659|41670.6|41650.6|41704|41684|41659|41639|262
1618470300000|2021-04-15 07:05:00|41671|41651|41718.5|41698.5|41719.4|41699.4|41653.5|41633.5|208
1618470600000|2021-04-15 07:10:00|41721.5|41701.5|41661.9|41641.9|41723.1|41703.1|41658.5|41638.5|679
1618470900000|2021-04-15 07:15:00|41662.4|41642.4|41696.5|41676.5|41721.5|41701.5|41662.4|41642.4|576
1618471200000|2021-04-15 07:20:00|41696|41676|41683.5|41663.5|41698.5|41678.5|41679|41659|141
1618471500000|2021-04-15 07:25:00|41684|41664|41699|41679|41714|41694|41683.5|41663.5|167
1618471800000|2021-04-15 07:30:00|41701.5|41681.5|41698.5|41678.5|41708.5|41688.5|41691.5|41671.5|105
1618472100000|2021-04-15 07:35:00|41699|41679|41688.5|41668.5|41701.5|41681.5|41683.5|41663.5|100
1618472400000|2021-04-15 07:40:00|41689|41669|41671.5|41651.5|41691.5|41671.5|41666.5|41646.5|130
1618472700000|2021-04-15 07:45:00|41673.5|41653.5|41698.1|41678.1|41698.1|41678.1|41670.6|41650.6|73
1618473000000|2021-04-15 07:50:00|41698.5|41678.5|41668.6|41648.6|41711.5|41691.5|41666.1|41646.1|86
1618473300000|2021-04-15 07:55:00|41669|41649|41675.6|41655.6|41678.6|41658.6|41668.6|41648.6|77
1618473600000|2021-04-15 08:00:00|41677.6|41657.6|41683.6|41663.6|41683.6|41663.6|41653.6|41633.6|253
1618473900000|2021-04-15 08:05:00|41684|41664|41695.6|41675.6|41698.6|41678.6|41669|41649|93
1618474200000|2021-04-15 08:10:00|41696.1|41676.1|41686.5|41666.5|41718.6|41698.6|41674|41654|142
1618474500000|2021-04-15 08:15:00|41689|41669|41709|41689|41743.6|41723.6|41683.6|41663.6|259
1618474800000|2021-04-15 08:20:00|41711.1|41691.1|41728.6|41708.6|41729|41709|41673.6|41653.6|89
1618475100000|2021-04-15 08:25:00|41729|41709|41708.6|41688.6|41748.1|41728.1|41704|41684|154
1618475400000|2021-04-15 08:30:00|41709|41689|41714|41694|41723.6|41703.6|41689|41669|111
1618475700000|2021-04-15 08:35:00|41713.6|41693.6|41731.1|41711.1|41733.6|41713.6|41709|41689|85
1618476000000|2021-04-15 08:40:00|41733.6|41713.6|41743.6|41723.6|41746.5|41726.5|41726.1|41706.1|127
1618476300000|2021-04-15 08:45:00|41745.6|41725.6|41733.6|41713.6|41749.5|41729.5|41729|41709|317
1618476600000|2021-04-15 08:50:00|41736.5|41716.5|41741.6|41721.6|41744.5|41724.5|41734|41714|261
1618476900000|2021-04-15 08:55:00|41743.6|41723.6|41783.6|41763.6|41788.6|41768.6|41738.6|41718.6|190
1618477200000|2021-04-15 09:00:00|41783.1|41763.1|41841.6|41821.6|41848.6|41828.6|41778.6|41758.6|231
1618477500000|2021-04-15 09:05:00|41843.6|41823.6|41808.6|41788.6|41856.6|41836.6|41803.6|41783.6|113
1618477800000|2021-04-15 09:10:00|41813.6|41793.6|41828.6|41808.6|41829.5|41809.5|41808.6|41788.6|70
1618478100000|2021-04-15 09:15:00|41828.2|41808.2|41821.6|41801.6|41838.6|41818.6|41816.1|41796.1|60
1618478400000|2021-04-15 09:20:00|41823.6|41803.6|41818.6|41798.6|41866.6|41846.6|41818.6|41798.6|358
1618478700000|2021-04-15 09:25:00|41816.6|41796.6|41808.6|41788.6|41818.6|41798.6|41796.1|41776.1|86
1618479000000|2021-04-15 09:30:00|41811.1|41791.1|41769.1|41749.1|41826.6|41806.6|41766.6|41746.6|110
1618479300000|2021-04-15 09:35:00|41768.6|41748.6|41764.1|41744.1|41779.1|41759.1|41764.1|41744.1|98
1618479600000|2021-04-15 09:40:00|41766.6|41746.6|41774.1|41754.1|41798.6|41778.6|41764.1|41744.1|113
1618479900000|2021-04-15 09:45:00|41773.6|41753.6|41779.1|41759.1|41786.6|41766.6|41758.6|41738.6|102
1618480200000|2021-04-15 09:50:00|41781.1|41761.1|41754.1|41734.1|41788.6|41768.6|41749.1|41729.1|89
1618480500000|2021-04-15 09:55:00|41753.6|41733.6|41759.1|41739.1|41765.7|41745.7|41749.1|41729.1|41
1618480800000|2021-04-15 10:00:00|41758.6|41738.6|41741.6|41721.6|41759.1|41739.1|41741.6|41721.6|92
1618481100000|2021-04-15 10:05:00|41739.6|41719.6|41768.7|41748.7|41771.6|41751.6|41733.6|41713.6|41
1618481400000|2021-04-15 10:10:00|41771.2|41751.2|41775.7|41755.7|41786.2|41766.2|41768.7|41748.7|90
1618481700000|2021-04-15 10:15:00|41776.2|41756.2|41803.7|41783.7|41803.7|41783.7|41776.2|41756.2|111
1618482000000|2021-04-15 10:20:00|41805.7|41785.7|41766.2|41746.2|41810.7|41790.7|41765.7|41745.7|91
1618482300000|2021-04-15 10:25:00|41766.6|41746.6|41764.1|41744.1|41768.7|41748.7|41761.6|41741.6|38
1618482600000|2021-04-15 10:30:00|41766.6|41746.6|41778.7|41758.7|41786.6|41766.6|41763.7|41743.7|92
1618482900000|2021-04-15 10:35:00|41774.1|41754.1|41759.6|41739.6|41776.2|41756.2|41758.7|41738.7|82
1618483200000|2021-04-15 10:40:00|41761.6|41741.6|41763.7|41743.7|41764.1|41744.1|41738.7|41718.7|90
1618483500000|2021-04-15 10:45:00|41759.1|41739.1|41753.7|41733.7|41759.6|41739.6|41741.2|41721.2|69
1618483800000|2021-04-15 10:50:00|41754.1|41734.1|41748.7|41728.7|41759.1|41739.1|41743.7|41723.7|59
1618484100000|2021-04-15 10:55:00|41749.1|41729.1|41751.6|41731.6|41751.6|41731.6|41741.2|41721.2|74
1618484400000|2021-04-15 11:00:00|41750.7|41730.7|41743.7|41723.7|41756.6|41736.6|41743.7|41723.7|410
1618484700000|2021-04-15 11:05:00|41745.7|41725.7|41732.8|41712.8|41755.7|41735.7|41723.2|41703.2|437
1618485000000|2021-04-15 11:10:00|41728.2|41708.2|41740.3|41720.3|41742.3|41722.3|41725.3|41705.3|185
1618485300000|2021-04-15 11:15:00|41738.2|41718.2|41738.3|41718.3|41743.7|41723.7|41713.3|41693.3|129
1618485600000|2021-04-15 11:20:00|41740.3|41720.3|41743.3|41723.3|41757.8|41737.8|41733.3|41713.3|194
1618485900000|2021-04-15 11:25:00|41743.7|41723.7|41777.8|41757.8|41784|41764|41743.3|41723.3|254
1618486200000|2021-04-15 11:30:00|41775.8|41755.8|41710.8|41690.8|41775.8|41755.8|41710.8|41690.8|893
1618486500000|2021-04-15 11:35:00|41713.3|41693.3|41763.7|41743.7|41768.7|41748.7|41713.3|41693.3|545
1618486800000|2021-04-15 11:40:00|41765.8|41745.8|41770.8|41750.8|41775.8|41755.8|41763.7|41743.7|234
1618487100000|2021-04-15 11:45:00|41773.3|41753.3|41730.8|41710.8|41775.8|41755.8|41730.8|41710.8|126
1618487400000|2021-04-15 11:50:00|41728.3|41708.3|41741.2|41721.2|41745.8|41725.8|41723.3|41703.3|114
1618487700000|2021-04-15 11:55:00|41747.8|41727.8|41737.8|41717.8|41747.8|41727.8|41734.9|41714.9|116
1618488000000|2021-04-15 12:00:00|41739.9|41719.9|41754.9|41734.9|41759.9|41739.9|41739.9|41719.9|149
1618488300000|2021-04-15 12:05:00|41755.3|41735.3|41767.4|41747.4|41785.3|41765.3|41754.9|41734.9|141
1618488600000|2021-04-15 12:10:00|41764.9|41744.9|41724.9|41704.9|41770.3|41750.3|41724.9|41704.9|230
1618488900000|2021-04-15 12:15:00|41727.4|41707.4|41737.8|41717.8|41742.8|41722.8|41724.9|41704.9|127
1618489200000|2021-04-15 12:20:00|41739.9|41719.9|41715.4|41695.4|41742.4|41722.4|41702.9|41682.9|184
1618489500000|2021-04-15 12:25:00|41713.3|41693.3|41697.4|41677.4|41717.9|41697.9|41687.9|41667.9|137
1618489800000|2021-04-15 12:30:00|41695.4|41675.4|41712.9|41692.9|41737.9|41717.9|41692.9|41672.9|238
1618490100000|2021-04-15 12:35:00|41710.8|41690.8|41689.9|41669.9|41722.9|41702.9|41675.4|41655.4|729
1618490400000|2021-04-15 12:40:00|41692|41672|41709.9|41689.9|41712.9|41692.9|41689.9|41669.9|177
1618490700000|2021-04-15 12:45:00|41707.9|41687.9|41712.9|41692.9|41714.9|41694.9|41692.9|41672.9|244
1618491000000|2021-04-15 12:50:00|41709.9|41689.9|41739.9|41719.9|41747.9|41727.9|41705.4|41685.4|287
1618491300000|2021-04-15 12:55:00|41737.9|41717.9|41752.4|41732.4|41773.8|41753.8|41719.9|41699.9|347
1618491600000|2021-04-15 13:00:00|41754.9|41734.9|41738.3|41718.3|41811.3|41791.3|41736.3|41716.3|1711
1618491900000|2021-04-15 13:05:00|41740.8|41720.8|41751.7|41731.7|41758.3|41738.3|41708.8|41688.8|750
1618492200000|2021-04-15 13:10:00|41751.3|41731.3|41908.8|41888.8|41929.2|41909.2|41740.8|41720.8|1199
1618492500000|2021-04-15 13:15:00|41910.8|41890.8|41998.3|41978.3|42025.8|42005.8|41906.7|41886.7|1619
1618492800000|2021-04-15 13:20:00|41998.8|41978.8|42023.8|42003.8|42069.7|42049.7|41988.8|41968.8|1713
1618493100000|2021-04-15 13:25:00|42021.7|42001.7|42086.3|42066.3|42087.2|42067.2|41980.9|41960.9|781
1618493400000|2021-04-15 13:30:00|42088.8|42068.8|42178.8|42158.8|42196.8|42176.8|42066.8|42046.8|1833
1618493700000|2021-04-15 13:35:00|42178.4|42158.4|42111.8|42091.8|42194.3|42174.3|42078.8|42058.8|1023
1618494000000|2021-04-15 13:40:00|42113.8|42093.8|42051.3|42031.3|42134.7|42114.7|42051.3|42031.3|753
1618494300000|2021-04-15 13:45:00|42053.4|42033.4|42084.3|42064.3|42093.8|42073.8|42018.8|41998.8|720
1618494600000|2021-04-15 13:50:00|42086.3|42066.3|42154.7|42134.7|42162.2|42142.2|42086.3|42066.3|659
1618494900000|2021-04-15 13:55:00|42152.7|42132.7|42164.7|42144.7|42194.7|42174.7|42147.7|42127.7|648
1618495200000|2021-04-15 14:00:00|42167.7|42147.7|42174.7|42154.7|42194.7|42174.7|42129.7|42109.7|605
1618495500000|2021-04-15 14:05:00|42177.2|42157.2|42182.2|42162.2|42187.2|42167.2|42122.7|42102.7|506
1618495800000|2021-04-15 14:10:00|42182.7|42162.7|42192.7|42172.7|42204.7|42184.7|42154.7|42134.7|711
1618496100000|2021-04-15 14:15:00|42192.2|42172.2|42239.7|42219.7|42252.7|42232.7|42192.2|42172.2|921
1618496400000|2021-04-15 14:20:00|42241.8|42221.8|42189.3|42169.3|42274.7|42254.7|42189.3|42169.3|679
1618496700000|2021-04-15 14:25:00|42186.8|42166.8|42186.8|42166.8|42200.9|42180.9|42131.8|42111.8|773
1618497000000|2021-04-15 14:30:00|42188.8|42168.8|42151.8|42131.8|42206.8|42186.8|42128.9|42108.9|502
1618497300000|2021-04-15 14:35:00|42151.4|42131.4|42151.4|42131.4|42161.4|42141.4|42113.9|42093.9|625
1618497600000|2021-04-15 14:40:00|42151.8|42131.8|42186.4|42166.4|42198.9|42178.9|42151.8|42131.8|432
1618497900000|2021-04-15 14:45:00|42186.8|42166.8|42151.8|42131.8|42193.9|42173.9|42143.9|42123.9|364
1618498200000|2021-04-15 14:50:00|42151.4|42131.4|42099.8|42079.8|42161.8|42141.8|42091.4|42071.4|456
1618498500000|2021-04-15 14:55:00|42104.3|42084.3|42177.3|42157.3|42177.7|42157.7|42101.8|42081.8|630
1618498800000|2021-04-15 15:00:00|42174.8|42154.8|42143.9|42123.9|42204.8|42184.8|42116.4|42096.4|881
1618499100000|2021-04-15 15:05:00|42141.4|42121.4|42139.3|42119.3|42176.8|42156.8|42133.9|42113.9|273
1618499400000|2021-04-15 15:10:00|42138.9|42118.9|42173.4|42153.4|42198|42178|42136.8|42116.8|428
1618499700000|2021-04-15 15:15:00|42173.9|42153.9|42196.8|42176.8|42203.9|42183.9|42168.9|42148.9|239
1618500000000|2021-04-15 15:20:00|42198.9|42178.9|42234.3|42214.3|42243.9|42223.9|42186.8|42166.8|286
1618500300000|2021-04-15 15:25:00|42233.9|42213.9|42166.8|42146.8|42241.8|42221.8|42164.3|42144.3|391
1618500600000|2021-04-15 15:30:00|42168.9|42148.9|42176|42156|42182.3|42162.3|42148.9|42128.9|351
1618500900000|2021-04-15 15:35:00|42176.4|42156.4|42166.8|42146.8|42198.9|42178.9|42166.8|42146.8|367
1618501200000|2021-04-15 15:40:00|42163.9|42143.9|42186.4|42166.4|42221.8|42201.8|42153.9|42133.9|361
1618501500000|2021-04-15 15:45:00|42188.5|42168.5|42168.9|42148.9|42213.9|42193.9|42166.4|42146.4|303
1618501800000|2021-04-15 15:50:00|42171.4|42151.4|42166.4|42146.4|42183|42163|42161.4|42141.4|210
1618502100000|2021-04-15 15:55:00|42168.5|42148.5|42157.3|42137.3|42181.9|42161.9|42153.9|42133.9|193
1618502400000|2021-04-15 16:00:00|42159.8|42139.8|42153.9|42133.9|42189.4|42169.4|42151|42131|245
1618502700000|2021-04-15 16:05:00|42151.9|42131.9|42173.9|42153.9|42178.9|42158.9|42151.4|42131.4|191
1618503000000|2021-04-15 16:10:00|42171.9|42151.9|42163.9|42143.9|42178.9|42158.9|42163.5|42143.5|152
1618503300000|2021-04-15 16:15:00|42163.5|42143.5|42191.4|42171.4|42192.3|42172.3|42163|42143|166
1618503600000|2021-04-15 16:20:00|42191.9|42171.9|42176|42156|42199.4|42179.4|42171|42151|254
1618503900000|2021-04-15 16:25:00|42173.9|42153.9|42166|42146|42183.5|42163.5|42161|42141|228
1618504200000|2021-04-15 16:30:00|42165.6|42145.6|42201|42181|42203.5|42183.5|42153.9|42133.9|277
1618504500000|2021-04-15 16:35:00|42198.5|42178.5|42193.5|42173.5|42206.4|42186.4|42186.4|42166.4|248
1618504800000|2021-04-15 16:40:00|42191|42171|42218.9|42198.9|42218.9|42198.9|42188.1|42168.1|264
1618505100000|2021-04-15 16:45:00|42221.4|42201.4|42243.1|42223.1|42246|42226|42218.9|42198.9|232
1618505400000|2021-04-15 16:50:00|42243.5|42223.5|42227.6|42207.6|42264|42244|42217.6|42197.6|814
1618505700000|2021-04-15 16:55:00|42225.1|42205.1|42253.1|42233.1|42260.6|42240.6|42222.6|42202.6|1027
1618506000000|2021-04-15 17:00:00|42258.1|42238.1|42278.1|42258.1|42281|42261|42237.6|42217.6|922
1618506300000|2021-04-15 17:05:00|42280.1|42260.1|42233.1|42213.1|42282.6|42262.6|42233.1|42213.1|175
1618506600000|2021-04-15 17:10:00|42233.5|42213.5|42193.5|42173.5|42236|42216|42191|42171|213
1618506900000|2021-04-15 17:15:00|42193.1|42173.1|42205.6|42185.6|42208.1|42188.1|42183.5|42163.5|180
1618507200000|2021-04-15 17:20:00|42206|42186|42207.7|42187.7|42228.1|42208.1|42203.1|42183.1|244
1618507500000|2021-04-15 17:25:00|42205.6|42185.6|42213.1|42193.1|42218.1|42198.1|42197.2|42177.2|144
1618507800000|2021-04-15 17:30:00|42215.2|42195.2|42240.2|42220.2|42244.7|42224.7|42212.7|42192.7|107
1618508100000|2021-04-15 17:35:00|42240.6|42220.6|42253.1|42233.1|42255.2|42235.2|42240.2|42220.2|200
1618508400000|2021-04-15 17:40:00|42252.7|42232.7|42275.2|42255.2|42275.6|42255.6|42251|42231|206
1618508700000|2021-04-15 17:45:00|42275.6|42255.6|42299.7|42279.7|42304.7|42284.7|42275.2|42255.2|389
1618509000000|2021-04-15 17:50:00|42297.7|42277.7|42302.7|42282.7|42305.2|42285.2|42285.2|42265.2|172
1618509300000|2021-04-15 17:55:00|42302.2|42282.2|42288.6|42268.6|42312.7|42292.7|42283.6|42263.6|127
1618509600000|2021-04-15 18:00:00|42288.1|42268.1|42345.6|42325.6|42345.6|42325.6|42282.7|42262.7|191
1618509900000|2021-04-15 18:05:00|42343.1|42323.1|42335.6|42315.6|42374|42354|42328.6|42308.6|241
1618510200000|2021-04-15 18:10:00|42336.1|42316.1|42320.2|42300.2|42338.1|42318.1|42313.6|42293.6|84
1618510500000|2021-04-15 18:15:00|42323.1|42303.1|42313.1|42293.1|42330.6|42310.6|42308.1|42288.1|107
1618510800000|2021-04-15 18:20:00|42315.6|42295.6|42308.1|42288.1|42318.1|42298.1|42305.2|42285.2|34
1618511100000|2021-04-15 18:25:00|42305.6|42285.6|42318.1|42298.1|42326.1|42306.1|42305.2|42285.2|45
1618511400000|2021-04-15 18:30:00|42322.7|42302.7|42304|42284|42323.1|42303.1|42299|42279|298
1618511700000|2021-04-15 18:35:00|42306.5|42286.5|42316.5|42296.5|42328.6|42308.6|42304|42284|167
1618512000000|2021-04-15 18:40:00|42317.4|42297.4|42329.9|42309.9|42329.9|42309.9|42317.4|42297.4|50
1618512300000|2021-04-15 18:45:00|42332|42312|42377|42357|42377|42357|42329.9|42309.9|174
1618512600000|2021-04-15 18:50:00|42377.4|42357.4|42362|42342|42417|42397|42361.1|42341.1|266
1618512900000|2021-04-15 18:55:00|42361.5|42341.5|42354|42334|42361.5|42341.5|42344|42324|84
1618513200000|2021-04-15 19:00:00|42352|42332|42353.6|42333.6|42363.6|42343.6|42349|42329|98
1618513500000|2021-04-15 19:05:00|42351.6|42331.6|42339.1|42319.1|42356.1|42336.1|42339.1|42319.1|49
1618513800000|2021-04-15 19:10:00|42337|42317|42314.1|42294.1|42337|42317|42309.1|42289.1|77
1618514100000|2021-04-15 19:15:00|42316.6|42296.6|42321.1|42301.1|42328.2|42308.2|42314.1|42294.1|97
1618514400000|2021-04-15 19:20:00|42323.2|42303.2|42293.2|42273.2|42323.2|42303.2|42293.2|42273.2|82
1618514700000|2021-04-15 19:25:00|42295.3|42275.3|42285.7|42265.7|42298.2|42278.2|42283.2|42263.2|74
1618515000000|2021-04-15 19:30:00|42286.1|42266.1|42298.2|42278.2|42300.7|42280.7|42283.2|42263.2|60
1618515300000|2021-04-15 19:35:00|42298.6|42278.6|42311.1|42291.1|42313.2|42293.2|42298.2|42278.2|50
1618515600000|2021-04-15 19:40:00|42313.2|42293.2|42318.6|42298.6|42318.6|42298.6|42311.1|42291.1|44
1618515900000|2021-04-15 19:45:00|42319.1|42299.1|42321.2|42301.2|42344.1|42324.1|42318.2|42298.2|88
1618516200000|2021-04-15 19:50:00|42323.2|42303.2|42320.7|42300.7|42348.2|42328.2|42315.7|42295.7|82
1618516500000|2021-04-15 19:55:00|42320.3|42300.3|42333.7|42313.7|42333.7|42313.7|42311.2|42291.2|65
1618516800000|2021-04-15 20:00:00|42333.2|42313.2|42348.2|42328.2|42355.7|42335.7|42331.2|42311.2|73
1618517100000|2021-04-15 20:05:00|42347.8|42327.8|42336.2|42316.2|42348.2|42328.2|42333.2|42313.2|38
1618517400000|2021-04-15 20:10:00|42333.7|42313.7|42332.4|42312.4|42340.7|42320.7|42332.4|42312.4|39
1618517700000|2021-04-15 20:15:00|42330.3|42310.3|42308.2|42288.2|42330.3|42310.3|42303.2|42283.2|39
1618518000000|2021-04-15 20:20:00|42313.2|42293.2|42333.7|42313.7|42333.7|42313.7|42313.2|42293.2|66
1618518300000|2021-04-15 20:25:00|42333.2|42313.2|42346.6|42326.6|42348.7|42328.7|42333.2|42313.2|45
1618518600000|2021-04-15 20:30:00|42348.7|42328.7|42343.2|42323.2|42360.7|42340.7|42340.7|42320.7|39
1618518900000|2021-04-15 20:35:00|42341.2|42321.2|42333.3|42313.3|42343.3|42323.3|42333.3|42313.3|27
1618519200000|2021-04-15 20:40:00|42330.8|42310.8|42320.8|42300.8|42333.3|42313.3|42320.8|42300.8|51
1618519500000|2021-04-15 20:45:00|42323.3|42303.3|42336.2|42316.2|42341.2|42321.2|42318.3|42298.3|42
1618519800000|2021-04-15 20:50:00|42336.6|42316.6|42331.2|42311.2|42341.2|42321.2|42326.2|42306.2|44
1618520100000|2021-04-15 20:55:00|42328.3|42308.3|42323.7|42303.7|42328.3|42308.3|42318.7|42298.7|74
1618524000000|2021-04-15 22:00:00|42289.8|42269.8|42303.8|42283.8|42329.2|42309.2|42289.8|42269.8|166
1618524300000|2021-04-15 22:05:00|42301.7|42281.7|42296.7|42276.7|42303.3|42283.3|42285.5|42265.5|74
1618524600000|2021-04-15 22:10:00|42294.2|42274.2|42302.1|42282.1|42319.6|42299.6|42284.6|42264.6|49
1618524900000|2021-04-15 22:15:00|42304.6|42284.6|42336.7|42316.7|42354.2|42334.2|42304.6|42284.6|42
1618525200000|2021-04-15 22:20:00|42336.3|42316.3|42344.6|42324.6|42364.2|42344.2|42336.3|42316.3|114
1618525500000|2021-04-15 22:25:00|42346.7|42326.7|42349.2|42329.2|42351.7|42331.7|42344.2|42324.2|32
1618525800000|2021-04-15 22:30:00|42351.3|42331.3|42362.1|42342.1|42364.2|42344.2|42349.2|42329.2|37
1618526100000|2021-04-15 22:35:00|42360.1|42340.1|42391.7|42371.7|42391.7|42371.7|42360.1|42340.1|91
1618526400000|2021-04-15 22:40:00|42381.3|42361.3|42384.2|42364.2|42391.7|42371.7|42376.3|42356.3|45
1618526700000|2021-04-15 22:45:00|42381.3|42361.3|42366.7|42346.7|42381.3|42361.3|42361.7|42341.7|41
1618527000000|2021-04-15 22:50:00|42367.2|42347.2|42366.7|42346.7|42369.2|42349.2|42364.2|42344.2|13
1618527300000|2021-04-15 22:55:00|42364.2|42344.2|42361.3|42341.3|42364.2|42344.2|42346.7|42326.7|25
1618527600000|2021-04-15 23:00:00|42359.2|42339.2|42376.7|42356.7|42376.7|42356.7|42359.2|42339.2|32
1618527900000|2021-04-15 23:05:00|42374.2|42354.2|42389.2|42369.2|42391.7|42371.7|42374.2|42354.2|30
1618528200000|2021-04-15 23:10:00|42387.2|42367.2|42391.7|42371.7|42392.2|42372.2|42381.7|42361.7|25
1618528500000|2021-04-15 23:15:00|42394.2|42374.2|42386.7|42366.7|42394.2|42374.2|42386.7|42366.7|24
1618528800000|2021-04-15 23:20:00|42389.2|42369.2|42391.7|42371.7|42391.7|42371.7|42384.2|42364.2|31
1618529100000|2021-04-15 23:25:00|42392.2|42372.2|42399.7|42379.7|42399.7|42379.7|42391.7|42371.7|29
1618529400000|2021-04-15 23:30:00|42401.8|42381.8|42391.8|42371.8|42401.8|42381.8|42386.8|42366.8|39
1618529700000|2021-04-15 23:35:00|42389.3|42369.3|42396.3|42376.3|42399.3|42379.3|42389.3|42369.3|30
1618530000000|2021-04-15 23:40:00|42393.8|42373.8|42389.3|42369.3|42394.3|42374.3|42386.8|42366.8|16
1618530300000|2021-04-15 23:45:00|42387.2|42367.2|42393.8|42373.8|42393.8|42373.8|42384.3|42364.3|26
1618530600000|2021-04-15 23:50:00|42391.8|42371.8|42373.8|42353.8|42391.8|42371.8|42368.8|42348.8|39
1618530900000|2021-04-15 23:55:00|42374.3|42354.3|42354.3|42334.3|42374.7|42354.7|42351.3|42331.3|58
1618531200000|2021-04-16 00:00:00|42355.1|42335.1|42369.3|42349.3|42372.2|42352.2|42347.2|42327.2|112
1618531500000|2021-04-16 00:05:00|42364.3|42344.3|42423.9|42403.9|42427.2|42407.2|42364.3|42344.3|120
1618531800000|2021-04-16 00:10:00|42424.3|42404.3|42474.3|42454.3|42484.3|42464.3|42423.9|42403.9|224
1618532100000|2021-04-16 00:15:00|42471.8|42451.8|42453.9|42433.9|42481.8|42461.8|42453.4|42433.4|120
1618532400000|2021-04-16 00:20:00|42454.3|42434.3|42453|42433|42466.8|42446.8|42453|42433|108
1618532700000|2021-04-16 00:25:00|42452.6|42432.6|42413.4|42393.4|42455.5|42435.5|42413.4|42393.4|127
1618533000000|2021-04-16 00:30:00|42413|42393|42418.4|42398.4|42433.4|42413.4|42408.4|42388.4|74
1618533300000|2021-04-16 00:35:00|42418|42398|42398.4|42378.4|42420.5|42400.5|42398|42378|53
1618533600000|2021-04-16 00:40:00|42398|42378|42393.5|42373.5|42398.5|42378.5|42388.9|42368.9|54
1618533900000|2021-04-16 00:45:00|42395.5|42375.5|42383.5|42363.5|42396.4|42376.4|42383.5|42363.5|76
1618534200000|2021-04-16 00:50:00|42381.4|42361.4|42355.5|42335.5|42396|42376|42348.5|42328.5|218
1618534500000|2021-04-16 00:55:00|42353.5|42333.5|42328.5|42308.5|42353.5|42333.5|42323.5|42303.5|156
1618534800000|2021-04-16 01:00:00|42338.5|42318.5|42351|42331|42428.9|42408.9|42288.5|42268.5|872
1618535100000|2021-04-16 01:05:00|42355.5|42335.5|42413.9|42393.9|42438.5|42418.5|42344.3|42324.3|346
1618535400000|2021-04-16 01:10:00|42413.5|42393.5|42403.9|42383.9|42443.9|42423.9|42389.3|42369.3|263
1618535700000|2021-04-16 01:15:00|42401.4|42381.4|42389.8|42369.8|42474.8|42454.8|42384.8|42364.8|324
1618536000000|2021-04-16 01:20:00|42387.7|42367.7|42311.8|42291.8|42404.3|42384.3|42311.8|42291.8|256
1618536300000|2021-04-16 01:25:00|42309.3|42289.3|42324.3|42304.3|42348.9|42328.9|42291.8|42271.8|344
1618536600000|2021-04-16 01:30:00|42328.9|42308.9|42282.3|42262.3|42354.3|42334.3|42272.3|42252.3|354
1618536900000|2021-04-16 01:35:00|42284.3|42264.3|42266.4|42246.4|42309.3|42289.3|42206.8|42186.8|479
1618537200000|2021-04-16 01:40:00|42264.3|42244.3|42152.3|42132.3|42273.9|42253.9|42129.4|42109.4|599
1618537500000|2021-04-16 01:45:00|42154.4|42134.4|42144.8|42124.8|42182.3|42162.3|42126.9|42106.9|409
1618537800000|2021-04-16 01:50:00|42147.3|42127.3|42202.3|42182.3|42204.8|42184.8|42147.3|42127.3|267
1618538100000|2021-04-16 01:55:00|42205.2|42185.2|42169.4|42149.4|42226.4|42206.4|42169.4|42149.4|228
1618538400000|2021-04-16 02:00:00|42168.9|42148.9|42164.4|42144.4|42209.4|42189.4|42146.9|42126.9|186
1618538700000|2021-04-16 02:05:00|42159.8|42139.8|42001.9|41981.9|42169.4|42149.4|41994.4|41974.4|856
1618539000000|2021-04-16 02:10:00|41999.8|41979.8|42089.4|42069.4|42106.9|42086.9|41999.8|41979.8|402
1618539300000|2021-04-16 02:15:00|42088.9|42068.9|42104.4|42084.4|42111.9|42091.9|42059.8|42039.8|152
1618539600000|2021-04-16 02:20:00|42104.8|42084.8|42142.3|42122.3|42147.3|42127.3|42104.4|42084.4|180
1618539900000|2021-04-16 02:25:00|42139.8|42119.8|42119.4|42099.4|42149.8|42129.8|42109.4|42089.4|147
1618540200000|2021-04-16 02:30:00|42114|42094|42054.4|42034.4|42114|42094|42054.4|42034.4|465
1618540500000|2021-04-16 02:35:00|42049.8|42029.8|42086.9|42066.9|42109.4|42089.4|42024.4|42004.4|266
1618540800000|2021-04-16 02:40:00|42084.8|42064.8|42059.8|42039.8|42089.4|42069.4|42032.3|42012.3|198
1618541100000|2021-04-16 02:45:00|42059.4|42039.4|42111.9|42091.9|42121.9|42101.9|42054.8|42034.8|162
1618541400000|2021-04-16 02:50:00|42109.4|42089.4|42144|42124|42169.8|42149.8|42089.8|42069.8|246
1618541700000|2021-04-16 02:55:00|42144.4|42124.4|42139.4|42119.4|42174.4|42154.4|42122.3|42102.3|226
1618542000000|2021-04-16 03:00:00|42142.3|42122.3|42146.9|42126.9|42177.3|42157.3|42142.3|42122.3|154
1618542300000|2021-04-16 03:05:00|42151.9|42131.9|42124.4|42104.4|42154.4|42134.4|42116.9|42096.9|119
1618542600000|2021-04-16 03:10:00|42124.8|42104.8|42109.8|42089.8|42125.3|42105.3|42104.4|42084.4|96
1618542900000|2021-04-16 03:15:00|42114|42094|42156.1|42136.1|42156.1|42136.1|42109.4|42089.4|79
1618543200000|2021-04-16 03:20:00|42156.5|42136.5|42164.4|42144.4|42181.5|42161.5|42136.9|42116.9|162
1618543500000|2021-04-16 03:25:00|42164|42144|42139.4|42119.4|42164.4|42144.4|42124.4|42104.4|184
1618543800000|2021-04-16 03:30:00|42139.9|42119.9|42164.4|42144.4|42164.4|42144.4|42139.9|42119.9|56
1618544100000|2021-04-16 03:35:00|42169|42149|42174.4|42154.4|42174.4|42154.4|42169|42149|19
1618544400000|2021-04-16 03:40:00|42179.4|42159.4|42164.4|42144.4|42184|42164|42164.4|42144.4|32
1618544700000|2021-04-16 03:45:00|42164|42144|42164.4|42144.4|42164.9|42144.9|42159.4|42139.4|14
1618545000000|2021-04-16 03:50:00|42166.9|42146.9|42172.4|42152.4|42179.4|42159.4|42164.4|42144.4|39
1618545300000|2021-04-16 03:55:00|42174.4|42154.4|42159.5|42139.5|42179|42159|42159.5|42139.5|17
1618545600000|2021-04-16 04:00:00|42157|42137|42166.5|42146.5|42166.5|42146.5|42149.9|42129.9|24
1618545900000|2021-04-16 04:05:00|42167|42147|42169.5|42149.5|42169.5|42149.5|42162|42142|26
1618546200000|2021-04-16 04:10:00|42169|42149|42161.5|42141.5|42169.5|42149.5|42159.5|42139.5|16
1618546500000|2021-04-16 04:15:00|42159.5|42139.5|42139.5|42119.5|42159.5|42139.5|42139.5|42119.5|41
1618546800000|2021-04-16 04:20:00|42139.9|42119.9|42154.5|42134.5|42154.5|42134.5|42139.5|42119.5|34
1618547100000|2021-04-16 04:25:00|42159.5|42139.5|42179.5|42159.5|42179.5|42159.5|42159.5|42139.5|26
1618547400000|2021-04-16 04:30:00|42181.6|42161.6|42194.5|42174.5|42197.4|42177.4|42174.5|42154.5|45
1618547700000|2021-04-16 04:35:00|42192|42172|42177|42157|42192|42172|42174.9|42154.9|31
1618548000000|2021-04-16 04:40:00|42176.6|42156.6|42174.9|42154.9|42194.5|42174.5|42172.4|42152.4|37
1618548300000|2021-04-16 04:45:00|42174.5|42154.5|42174.5|42154.5|42186.6|42166.6|42169.5|42149.5|40
1618548600000|2021-04-16 04:50:00|42174.9|42154.9|42179.1|42159.1|42189.9|42169.9|42164.5|42144.5|44
1618548900000|2021-04-16 04:55:00|42179.5|42159.5|42179.5|42159.5|42182|42162|42167.4|42147.4|26
1618549200000|2021-04-16 05:00:00|42174.5|42154.5|42194.1|42174.1|42194.5|42174.5|42169.5|42149.5|63
1618549500000|2021-04-16 05:05:00|42191.6|42171.6|42167.4|42147.4|42194.5|42174.5|42167.4|42147.4|74
1618549800000|2021-04-16 05:10:00|42165.3|42145.3|42152.4|42132.4|42174.5|42154.5|42147.4|42127.4|88
1618550100000|2021-04-16 05:15:00|42154.5|42134.5|42147.4|42127.4|42167|42147|42147.4|42127.4|61
1618550400000|2021-04-16 05:20:00|42149.5|42129.5|42152.4|42132.4|42154.9|42134.9|42132|42112|73
1618550700000|2021-04-16 05:25:00|42152|42132|42139.9|42119.9|42152|42132|42139.5|42119.5|39
1618551000000|2021-04-16 05:30:00|42139.5|42119.5|42082.4|42062.4|42147.4|42127.4|42062.4|42042.4|461
1618551300000|2021-04-16 05:35:00|42087|42067|42139.9|42119.9|42139.9|42119.9|42087|42067|221
1618551600000|2021-04-16 05:40:00|42140.4|42120.4|42179.5|42159.5|42179.5|42159.5|42124.5|42104.5|190
1618551900000|2021-04-16 05:45:00|42177|42157|42222|42202|42229.5|42209.5|42174.5|42154.5|259
1618552200000|2021-04-16 05:50:00|42221.6|42201.6|42247.5|42227.5|42247.5|42227.5|42220|42200|208
1618552500000|2021-04-16 05:55:00|42245|42225|42232.5|42212.5|42277|42257|42224.5|42204.5|284
1618552800000|2021-04-16 06:00:00|42230|42210|42165|42145|42240|42220|42165|42145|210
1618553100000|2021-04-16 06:05:00|42164.5|42144.5|42199.6|42179.6|42199.6|42179.6|42164.5|42144.5|180
1618553400000|2021-04-16 06:10:00|42200|42180|42199.6|42179.6|42207.1|42187.1|42169.6|42149.6|183
1618553700000|2021-04-16 06:15:00|42200|42180|42149.6|42129.6|42204.6|42184.6|42149.6|42129.6|157
1618554000000|2021-04-16 06:20:00|42149.1|42129.1|42125|42105|42159.6|42139.6|42124.6|42104.6|215
1618554300000|2021-04-16 06:25:00|42124.6|42104.6|42079.6|42059.6|42130|42110|42079.6|42059.6|200
1618554600000|2021-04-16 06:30:00|42084.6|42064.6|41970.4|41950.4|42094.6|42074.6|41929.6|41909.6|632
1618554900000|2021-04-16 06:35:00|41972.5|41952.5|42007.9|41987.9|42016.2|41996.2|41892.9|41872.9|647
1618555200000|2021-04-16 06:40:00|42005.4|41985.4|42007.9|41987.9|42053.7|42033.7|42002.9|41982.9|346
1618555500000|2021-04-16 06:45:00|42005.8|41985.8|42055|42035|42063.7|42043.7|41993.3|41973.3|319
1618555800000|2021-04-16 06:50:00|42055.4|42035.4|42010.8|41990.8|42062.9|42042.9|41985|41965|276
1618556100000|2021-04-16 06:55:00|42013.3|41993.3|42002.9|41982.9|42013.3|41993.3|41980.4|41960.4|266
1618556400000|2021-04-16 07:00:00|42005|41985|42065.4|42045.4|42075.8|42055.8|41987.1|41967.1|188
1618556700000|2021-04-16 07:05:00|42062.9|42042.9|42077.5|42057.5|42085|42065|42055|42035|156
1618557000000|2021-04-16 07:10:00|42075|42055|42072.5|42052.5|42080.4|42060.4|42040|42020|155
1618557300000|2021-04-16 07:15:00|42070.4|42050.4|42055.4|42035.4|42075.4|42055.4|42035|42015|103
1618557600000|2021-04-16 07:20:00|42055.9|42035.9|42040.4|42020.4|42062.9|42042.9|42030.4|42010.4|72
1618557900000|2021-04-16 07:25:00|42040.9|42020.9|42048.8|42028.8|42065.4|42045.4|42015.9|41995.9|78
1618558200000|2021-04-16 07:30:00|42050.9|42030.9|42045|42025|42055.4|42035.4|42018.4|41998.4|98
1618558500000|2021-04-16 07:35:00|42040|42020|42050.9|42030.9|42056.3|42036.3|42028.4|42008.4|84
1618558800000|2021-04-16 07:40:00|42050.4|42030.4|42030.9|42010.9|42068.4|42048.4|42020.5|42000.5|139
1618559100000|2021-04-16 07:45:00|42033.4|42013.4|42040.5|42020.5|42050.5|42030.5|42030.5|42010.5|47
1618559400000|2021-04-16 07:50:00|42040.9|42020.9|42017.5|41997.5|42050.9|42030.9|42010.5|41990.5|66
1618559700000|2021-04-16 07:55:00|42013.4|41993.4|42035.5|42015.5|42035.5|42015.5|41977.1|41957.1|137
1618560000000|2021-04-16 08:00:00|42033.4|42013.4|41975.1|41955.1|42047.5|42027.5|41928|41908|199
1618560300000|2021-04-16 08:05:00|41975.5|41955.5|42030.5|42010.5|42032.6|42012.6|41975.5|41955.5|112
1618560600000|2021-04-16 08:10:00|42030.1|42010.1|41980.9|41960.9|42045.1|42025.1|41968|41948|110
1618560900000|2021-04-16 08:15:00|41983|41963|42010.5|41990.5|42020.5|42000.5|41983|41963|81
1618561200000|2021-04-16 08:20:00|42008.4|41988.4|42025.1|42005.1|42035.5|42015.5|41980.1|41960.1|80
1618561500000|2021-04-16 08:25:00|42022.6|42002.6|42020.1|42000.1|42030.5|42010.5|42015.1|41995.1|63
1618561800000|2021-04-16 08:30:00|42019.7|41999.7|42010.5|41990.5|42022.6|42002.6|42003|41983|39
1618562100000|2021-04-16 08:35:00|42012.6|41992.6|42042.6|42022.6|42045.5|42025.5|42012.6|41992.6|100
1618562400000|2021-04-16 08:40:00|42040.1|42020.1|42050.1|42030.1|42050.5|42030.5|42015.1|41995.1|91
1618562700000|2021-04-16 08:45:00|42045.9|42025.9|42075.5|42055.5|42075.5|42055.5|42040.1|42020.1|60
1618563000000|2021-04-16 08:50:00|42078|42058|42070.1|42050.1|42088|42068|42050.5|42030.5|109
1618563300000|2021-04-16 08:55:00|42069.7|42049.7|42160.9|42140.9|42163|42143|42060.9|42040.9|157
1618563600000|2021-04-16 09:00:00|42160.5|42140.5|42100.5|42080.5|42165.1|42145.1|42090.9|42070.9|113
1618563900000|2021-04-16 09:05:00|42100.9|42080.9|42068|42048|42107.6|42087.6|42055.5|42035.5|69
1618564200000|2021-04-16 09:10:00|42068.4|42048.4|42070.5|42050.5|42080.5|42060.5|42060.5|42040.5|34
1618564500000|2021-04-16 09:15:00|42070.1|42050.1|42055.5|42035.5|42082.2|42062.2|42055.5|42035.5|42
1618564800000|2021-04-16 09:20:00|42055.1|42035.1|42055.5|42035.5|42072.6|42052.6|42052.6|42032.6|54
1618565100000|2021-04-16 09:25:00|42057.6|42037.6|42098.4|42078.4|42098.4|42078.4|42057.6|42037.6|58
1618565400000|2021-04-16 09:30:00|42095.5|42075.5|42120.5|42100.5|42133|42113|42085.9|42065.9|135
1618565700000|2021-04-16 09:35:00|42120.9|42100.9|42135.9|42115.9|42135.9|42115.9|42108.4|42088.4|75
1618566000000|2021-04-16 09:40:00|42133|42113|42200.5|42180.5|42230.9|42210.9|42120.5|42100.5|245
1618566300000|2021-04-16 09:45:00|42195.9|42175.9|42213.5|42193.5|42213.5|42193.5|42165.5|42145.5|74
1618566600000|2021-04-16 09:50:00|42216|42196|42208|42188|42220.1|42200.1|42183|42163|83
1618566900000|2021-04-16 09:55:00|42205.5|42185.5|42250.1|42230.1|42258|42238|42195.1|42175.1|172
1618567200000|2021-04-16 10:00:00|42247.6|42227.6|42281|42261|42308.5|42288.5|42235.1|42215.1|207
1618567500000|2021-04-16 10:05:00|42280.5|42260.5|42290.6|42270.6|42306|42286|42246|42226|110
1618567800000|2021-04-16 10:10:00|42295.6|42275.6|42253.5|42233.5|42305.6|42285.6|42250.6|42230.6|117
1618568100000|2021-04-16 10:15:00|42253.9|42233.9|42246|42226|42271|42251|42238.5|42218.5|100
1618568400000|2021-04-16 10:20:00|42245.6|42225.6|42285.6|42265.6|42320.6|42300.6|42243.5|42223.5|161
1618568700000|2021-04-16 10:25:00|42281|42261|42311.4|42291.4|42316|42296|42270.6|42250.6|100
1618569000000|2021-04-16 10:30:00|42311|42291|42293.5|42273.5|42326|42306|42285.6|42265.6|91
1618569300000|2021-04-16 10:35:00|42295.6|42275.6|42288.1|42268.1|42298.5|42278.5|42276|42256|51
1618569600000|2021-04-16 10:40:00|42290.6|42270.6|42276|42256|42321.4|42301.4|42273.5|42253.5|67
1618569900000|2021-04-16 10:45:00|42275.6|42255.6|42365.2|42345.2|42368.1|42348.1|42275.6|42255.6|291
1618570200000|2021-04-16 10:50:00|42363.1|42343.1|42386.8|42366.8|42406.8|42386.8|42332.3|42312.3|275
1618570500000|2021-04-16 10:55:00|42387.2|42367.2|42364.3|42344.3|42411.4|42391.4|42356|42336|129
1618570800000|2021-04-16 11:00:00|42364.7|42344.7|42401|42381|42408.9|42388.9|42364.3|42344.3|390
1618571100000|2021-04-16 11:05:00|42401.4|42381.4|42376|42356|42401.4|42381.4|42366.4|42346.4|81
1618571400000|2021-04-16 11:10:00|42376.4|42356.4|42366.4|42346.4|42376.4|42356.4|42356.4|42336.4|74
1618571700000|2021-04-16 11:15:00|42368.9|42348.9|42361|42341|42376.4|42356.4|42356.4|42336.4|80
1618572000000|2021-04-16 11:20:00|42358.9|42338.9|42336.8|42316.8|42361|42341|42328.9|42308.9|146
1618572300000|2021-04-16 11:25:00|42336.4|42316.4|42356.8|42336.8|42368.9|42348.9|42331.4|42311.4|135
1618572600000|2021-04-16 11:30:00|42359.3|42339.3|42326.4|42306.4|42378.9|42358.9|42316.4|42296.4|277
1618572900000|2021-04-16 11:35:00|42326|42306|42336.4|42316.4|42348.9|42328.9|42326|42306|141
1618573200000|2021-04-16 11:40:00|42336.8|42316.8|42343.9|42323.9|42343.9|42323.9|42326.4|42306.4|82
1618573500000|2021-04-16 11:45:00|42343.5|42323.5|42351.4|42331.4|42351.4|42331.4|42326.4|42306.4|75
1618573800000|2021-04-16 11:50:00|42353.5|42333.5|42396.4|42376.4|42403.9|42383.9|42353.5|42333.5|181
1618574100000|2021-04-16 11:55:00|42396.8|42376.8|42389.4|42369.4|42396.8|42376.8|42366.8|42346.8|166
1618574400000|2021-04-16 12:00:00|42387.3|42367.3|42351.4|42331.4|42406.9|42386.9|42349.4|42329.4|233
1618574700000|2021-04-16 12:05:00|42351|42331|42391.4|42371.4|42391.9|42371.9|42348.5|42328.5|498
1618575000000|2021-04-16 12:10:00|42388.5|42368.5|42376.5|42356.5|42393.5|42373.5|42366.5|42346.5|191
1618575300000|2021-04-16 12:15:00|42381|42361|42358.5|42338.5|42381|42361|42351.5|42331.5|172
1618575600000|2021-04-16 12:20:00|42361.5|42341.5|42321.5|42301.5|42361.5|42341.5|42298.5|42278.5|286
1618575900000|2021-04-16 12:25:00|42324|42304|42346.1|42326.1|42346.1|42326.1|42314.4|42294.4|143
1618576200000|2021-04-16 12:30:00|42344|42324|42331.5|42311.5|42361.5|42341.5|42316.9|42296.9|219
1618576500000|2021-04-16 12:35:00|42331.9|42311.9|42351.5|42331.5|42364|42344|42331.5|42311.5|160
1618576800000|2021-04-16 12:40:00|42351.9|42331.9|42323.6|42303.6|42391.9|42371.9|42323.6|42303.6|160
1618577100000|2021-04-16 12:45:00|42324.4|42304.4|42341.5|42321.5|42350.7|42330.7|42316.1|42296.1|118
1618577400000|2021-04-16 12:50:00|42343.6|42323.6|42343.6|42323.6|42346.5|42326.5|42321.5|42301.5|108
1618577700000|2021-04-16 12:55:00|42341.5|42321.5|42388.6|42368.6|42388.6|42368.6|42333.6|42313.6|221
1618578000000|2021-04-16 13:00:00|42391.5|42371.5|42241.9|42221.9|42391.5|42371.5|42241.5|42221.5|1119
1618578300000|2021-04-16 13:05:00|42241.5|42221.5|42201.5|42181.5|42258.6|42238.6|42176.5|42156.5|590
1618578600000|2021-04-16 13:10:00|42201.9|42181.9|42196.5|42176.5|42224|42204|42186.5|42166.5|345
1618578900000|2021-04-16 13:15:00|42198.6|42178.6|42239|42219|42246.9|42226.9|42196.5|42176.5|305
1618579200000|2021-04-16 13:20:00|42236.9|42216.9|42165.7|42145.7|42261.5|42241.5|42164.4|42144.4|451
1618579500000|2021-04-16 13:25:00|42163.6|42143.6|42046.1|42026.1|42166.5|42146.5|42021.9|42001.9|722
1618579800000|2021-04-16 13:30:00|42044|42024|42021.9|42001.9|42066.5|42046.5|41979.4|41959.4|999
1618580100000|2021-04-16 13:35:00|42024|42004|41981.1|41961.1|42058.6|42038.6|41965.7|41945.7|529
1618580400000|2021-04-16 13:40:00|41979|41959|42016.1|41996.1|42056.5|42036.5|41946.5|41926.5|790
1618580700000|2021-04-16 13:45:00|42016.5|41996.5|42012.7|41992.7|42038.6|42018.6|41979|41959|452
1618581000000|2021-04-16 13:50:00|42012.3|41992.3|41946.9|41926.9|42022.3|42002.3|41932.7|41912.7|456
1618581300000|2021-04-16 13:55:00|41949.4|41929.4|41827.7|41807.7|41961.9|41941.9|41802.7|41782.7|979
1618581600000|2021-04-16 14:00:00|41826.9|41806.9|41918.9|41898.9|41926.5|41906.5|41826.9|41806.9|816
1618581900000|2021-04-16 14:05:00|41923.5|41903.5|41902.3|41882.3|41955.6|41935.6|41885.6|41865.6|861
1618582200000|2021-04-16 14:10:00|41901.9|41881.9|41957.3|41937.3|41962.7|41942.7|41874.4|41854.4|746
1618582500000|2021-04-16 14:15:00|41957.7|41937.7|42002.3|41982.3|42024.8|42004.8|41916.9|41896.9|478
1618582800000|2021-04-16 14:20:00|42000.2|41980.2|41984.8|41964.8|42017.3|41997.3|41961.9|41941.9|471
1618583100000|2021-04-16 14:25:00|41985.2|41965.2|41930.2|41910.2|41992.3|41972.3|41929.4|41909.4|269
1618583400000|2021-04-16 14:30:00|41928.2|41908.2|41982.3|41962.3|41989.8|41969.8|41919.8|41899.8|245
1618583700000|2021-04-16 14:35:00|41979.4|41959.4|41991.5|41971.5|42021.9|42001.9|41963.6|41943.6|354
1618584000000|2021-04-16 14:40:00|41993.6|41973.6|41931.5|41911.5|41996.9|41976.9|41926.5|41906.5|281
1618584300000|2021-04-16 14:45:00|41931.1|41911.1|41901.6|41881.6|41961.5|41941.5|41896.1|41876.1|318
1618584600000|2021-04-16 14:50:00|41899.5|41879.5|41896.6|41876.6|41937|41917|41894.5|41874.5|203
1618584900000|2021-04-16 14:55:00|41897|41877|41922|41902|41931.6|41911.6|41896.6|41876.6|220
1618585200000|2021-04-16 15:00:00|41924.5|41904.5|41938.7|41918.7|41940.3|41920.3|41879.1|41859.1|237
1618585500000|2021-04-16 15:05:00|41936.6|41916.6|41946.6|41926.6|41957|41937|41922|41902|213
1618585800000|2021-04-16 15:10:00|41944.5|41924.5|41933.7|41913.7|41971.2|41951.2|41933.7|41913.7|185
1618586100000|2021-04-16 15:15:00|41934.1|41914.1|41938.3|41918.3|41961.6|41941.6|41926.2|41906.2|150
1618586400000|2021-04-16 15:20:00|41938.7|41918.7|41919.5|41899.5|41939.1|41919.1|41906.2|41886.2|219
1618586700000|2021-04-16 15:25:00|41917|41897|41869.5|41849.5|41919.5|41899.5|41866.2|41846.2|284
1618587000000|2021-04-16 15:30:00|41871.6|41851.6|41833.7|41813.7|41884.5|41864.5|41831.6|41811.6|525
1618587300000|2021-04-16 15:35:00|41831.6|41811.6|41759.5|41739.5|41868.7|41848.7|41756.6|41736.6|435
1618587600000|2021-04-16 15:40:00|41762|41742|41809.1|41789.1|41809.1|41789.1|41743.7|41723.7|461
1618587900000|2021-04-16 15:45:00|41807|41787|41888.7|41868.7|41890.8|41870.8|41806.2|41786.2|410
1618588200000|2021-04-16 15:50:00|41886.6|41866.6|41859.5|41839.5|41892|41872|41859.1|41839.1|172
1618588500000|2021-04-16 15:55:00|41858.7|41838.7|41856.6|41836.6|41871.6|41851.6|41849.1|41829.1|181
1618588800000|2021-04-16 16:00:00|41852|41832|41823.7|41803.7|41852|41832|41799.1|41779.1|258
1618589100000|2021-04-16 16:05:00|41824.1|41804.1|41836.6|41816.6|41851.6|41831.6|41821.6|41801.6|155
1618589400000|2021-04-16 16:10:00|41835.8|41815.8|41786.6|41766.6|41836.2|41816.2|41770.8|41750.8|261
1618589700000|2021-04-16 16:15:00|41787|41767|41737|41717|41792|41772|41731.6|41711.6|294
1618590000000|2021-04-16 16:20:00|41739.1|41719.1|41786.6|41766.6|41789.1|41769.1|41726.6|41706.6|288
1618590300000|2021-04-16 16:25:00|41784.1|41764.1|41756.2|41736.2|41784.1|41764.1|41737|41717|249
1618590600000|2021-04-16 16:30:00|41756.6|41736.6|41749.5|41729.5|41775.8|41755.8|41747|41727|191
1618590900000|2021-04-16 16:35:00|41749.1|41729.1|41692|41672|41756.6|41736.6|41683.7|41663.7|528
1618591200000|2021-04-16 16:40:00|41694.5|41674.5|41691.6|41671.6|41707|41687|41669.5|41649.5|453
1618591500000|2021-04-16 16:45:00|41692|41672|41685.3|41665.3|41692|41672|41659.5|41639.5|257
1618591800000|2021-04-16 16:50:00|41684.9|41664.9|41688.7|41668.7|41714.9|41694.9|41683.7|41663.7|299
1618592100000|2021-04-16 16:55:00|41691.2|41671.2|41712|41692|41756.6|41736.6|41688.7|41668.7|828
1618592400000|2021-04-16 17:00:00|41712.4|41692.4|41706.6|41686.6|41732.4|41712.4|41684.5|41664.5|308
1618592700000|2021-04-16 17:05:00|41707|41687|41724.5|41704.5|41734.5|41714.5|41698.7|41678.7|118
1618593000000|2021-04-16 17:10:00|41722|41702|41729.5|41709.5|41756.6|41736.6|41721.6|41701.6|150
1618593300000|2021-04-16 17:15:00|41729.9|41709.9|41721.6|41701.6|41732.4|41712.4|41711.6|41691.6|109
1618593600000|2021-04-16 17:20:00|41722|41702|41731.6|41711.6|41741.6|41721.6|41722|41702|70
1618593900000|2021-04-16 17:25:00|41732|41712|41731.7|41711.7|41744.5|41724.5|41727.4|41707.4|67
1618594200000|2021-04-16 17:30:00|41729.5|41709.5|41726.7|41706.7|41729.5|41709.5|41701.7|41681.7|58
1618594500000|2021-04-16 17:35:00|41728.8|41708.8|41710.9|41690.9|41734.6|41714.6|41698.8|41678.8|781
1618594800000|2021-04-16 17:40:00|41710.5|41690.5|41708|41688|41710.9|41690.9|41701.3|41681.3|69
1618595100000|2021-04-16 17:45:00|41708.4|41688.4|41728|41708|41730.9|41710.9|41708.4|41688.4|136
1618595400000|2021-04-16 17:50:00|41730.9|41710.9|41725.9|41705.9|41740.9|41720.9|41725.1|41705.1|67
1618595700000|2021-04-16 17:55:00|41728|41708|41730.9|41710.9|41738|41718|41720.9|41700.9|41
1618596000000|2021-04-16 18:00:00|41730.5|41710.5|41748.4|41728.4|41748.8|41728.8|41723|41703|484
1618596300000|2021-04-16 18:05:00|41746.3|41726.3|41740.9|41720.9|41751.7|41731.7|41740.9|41720.9|77
1618596600000|2021-04-16 18:10:00|41740.5|41720.5|41720.9|41700.9|41743.4|41723.4|41715.9|41695.9|70
1618596900000|2021-04-16 18:15:00|41718.4|41698.4|41721.7|41701.7|41721.7|41701.7|41715.9|41695.9|46
1618597200000|2021-04-16 18:20:00|41728|41708|41738.4|41718.4|41738.8|41718.8|41728|41708|77
1618597500000|2021-04-16 18:25:00|41738|41718|41730.9|41710.9|41738.4|41718.4|41723.4|41703.4|22
1618597800000|2021-04-16 18:30:00|41730.5|41710.5|41733|41713|41733|41713|41725.9|41705.9|23
1618598100000|2021-04-16 18:35:00|41735.5|41715.5|41733|41713|41738|41718|41733|41713|36
1618598400000|2021-04-16 18:40:00|41735.1|41715.1|41748.8|41728.8|41748.8|41728.8|41733|41713|259
1618598700000|2021-04-16 18:45:00|41750.5|41730.5|41768.8|41748.8|41771.3|41751.3|41750.5|41730.5|70
1618599000000|2021-04-16 18:50:00|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41768.8|41748.8|32
1618599300000|2021-04-16 18:55:00|41773.8|41753.8|41780.9|41760.9|41780.9|41760.9|41773.8|41753.8|42
1618599600000|2021-04-16 19:00:00|41778.8|41758.8|41765.5|41745.5|41778.8|41758.8|41765.5|41745.5|59
1618599900000|2021-04-16 19:05:00|41765.1|41745.1|41753|41733|41765.9|41745.9|41753|41733|40
1618600200000|2021-04-16 19:10:00|41745.5|41725.5|41755.9|41735.9|41755.9|41735.9|41743.4|41723.4|57
1618600500000|2021-04-16 19:15:00|41755.5|41735.5|41752.6|41732.6|41755.9|41735.9|41750.9|41730.9|23
1618600800000|2021-04-16 19:20:00|41753|41733|41743|41723|41753|41733|41740.9|41720.9|25
1618601100000|2021-04-16 19:25:00|41743.4|41723.4|41750.9|41730.9|41753.4|41733.4|41740.9|41720.9|32
1618601400000|2021-04-16 19:30:00|41748.8|41728.8|41748|41728|41750.9|41730.9|41743|41723|42
1618601700000|2021-04-16 19:35:00|41745.9|41725.9|41740.6|41720.6|41750.9|41730.9|41740.6|41720.6|77
1618602000000|2021-04-16 19:40:00|41740.9|41720.9|41735.9|41715.9|41740.9|41720.9|41733.1|41713.1|62
1618602300000|2021-04-16 19:45:00|41733.4|41713.4|41740.6|41720.6|41742.7|41722.7|41726|41706|54
1618602600000|2021-04-16 19:50:00|41742.7|41722.7|41731|41711|41746|41726|41731|41711|50
1618602900000|2021-04-16 19:55:00|41726|41706|41738.5|41718.5|41741|41721|41726|41706|60
1618603200000|2021-04-16 20:00:00|41736.4|41716.4|41731|41711|41741|41721|41726.4|41706.4|52
1618603500000|2021-04-16 20:05:00|41731.4|41711.4|41731|41711|41731.7|41711.7|41726|41706|31
1618603800000|2021-04-16 20:10:00|41731.4|41711.4|41730.6|41710.6|41733.5|41713.5|41728.5|41708.5|54
1618604100000|2021-04-16 20:15:00|41728.5|41708.5|41731|41711|41733.5|41713.5|41726|41706|9
1618604400000|2021-04-16 20:20:00|41728.9|41708.9|41728.5|41708.5|41731|41711|41728.5|41708.5|11
1618604700000|2021-04-16 20:25:00|41728.1|41708.1|41730.6|41710.6|41735.6|41715.6|41723.9|41703.9|21
1618605000000|2021-04-16 20:30:00|41730.2|41710.2|41736|41716|41736|41716|41730.2|41710.2|21
1618605300000|2021-04-16 20:35:00|41733.9|41713.9|41728.5|41708.5|41733.9|41713.9|41728.5|41708.5|17
1618605600000|2021-04-16 20:40:00|41731|41711|41718.5|41698.5|41731|41711|41718.5|41698.5|68
1618605900000|2021-04-16 20:45:00|41716.4|41696.4|41733.5|41713.5|41736|41716|41713.5|41693.5|42
1618606200000|2021-04-16 20:50:00|41731.4|41711.4|41723.5|41703.5|41731.4|41711.4|41711|41691|43
1618606500000|2021-04-16 20:55:00|41728.5|41708.5|41721|41701|41728.5|41708.5|41706|41686|52
1618783200000|2021-04-18 22:00:00|41749.6|41729.6|41688|41668|41749.6|41729.6|41675.5|41655.5|205
1618783500000|2021-04-18 22:05:00|41690.5|41670.5|41658|41638|41698|41678|41643|41623|127
1618783800000|2021-04-18 22:10:00|41655.8|41635.8|41648|41628|41673|41653|41647.7|41627.7|113
1618784100000|2021-04-18 22:15:00|41648.3|41628.3|41638|41618|41648.3|41628.3|41630.8|41610.8|65
1618784400000|2021-04-18 22:20:00|41640.2|41620.2|41645.5|41625.5|41655.5|41635.5|41638|41618|58
1618784700000|2021-04-18 22:25:00|41643.3|41623.3|41648.3|41628.3|41653|41633|41640.5|41620.5|39
1618785000000|2021-04-18 22:30:00|41648|41628|41643|41623|41650.8|41630.8|41640.5|41620.5|47
1618785300000|2021-04-18 22:35:00|41642.7|41622.7|41643.1|41623.1|41645.6|41625.6|41635.5|41615.5|39
1618785600000|2021-04-18 22:40:00|41645.6|41625.6|41643.4|41623.4|41648.1|41628.1|41643.1|41623.1|26
1618785900000|2021-04-18 22:45:00|41643.1|41623.1|41645.9|41625.9|41646.2|41626.2|41638.1|41618.1|24
1618786200000|2021-04-18 22:50:00|41646.2|41626.2|41668.1|41648.1|41670.6|41650.6|41645.9|41625.9|173
1618786500000|2021-04-18 22:55:00|41665.6|41645.6|41663.1|41643.1|41667.8|41647.8|41663.1|41643.1|23
1618786800000|2021-04-18 23:00:00|41665.3|41645.3|41668.4|41648.4|41668.4|41648.4|41648.1|41628.1|51
1618787100000|2021-04-18 23:05:00|41668.1|41648.1|41688.1|41668.1|41693.1|41673.1|41668.1|41648.1|61
1618787400000|2021-04-18 23:10:00|41688.4|41668.4|41712.8|41692.8|41723.1|41703.1|41688.1|41668.1|84
1618787700000|2021-04-18 23:15:00|41713.1|41693.1|41708.1|41688.1|41713.1|41693.1|41705.6|41685.6|29
1618788000000|2021-04-18 23:20:00|41705.6|41685.6|41703.1|41683.1|41708.1|41688.1|41700.3|41680.3|17
1618788300000|2021-04-18 23:25:00|41702.8|41682.8|41697.5|41677.5|41702.8|41682.8|41695.3|41675.3|258
1618788600000|2021-04-18 23:30:00|41697.8|41677.8|41707.5|41687.5|41707.8|41687.8|41692.8|41672.8|42
1618788900000|2021-04-18 23:35:00|41712.5|41692.5|41700|41680|41715|41695|41695|41675|730
1618789200000|2021-04-18 23:40:00|41697.5|41677.5|41702.5|41682.5|41707.5|41687.5|41695|41675|22
1618789500000|2021-04-18 23:45:00|41705|41685|41695|41675|41710|41690|41695|41675|20
1618789800000|2021-04-18 23:50:00|41697.5|41677.5|41700|41680|41700|41680|41690|41670|26
1618790100000|2021-04-18 23:55:00|41697.5|41677.5|41657.5|41637.5|41697.5|41677.5|41657.5|41637.5|59
1618790400000|2021-04-19 00:00:00|41657.2|41637.2|41627.5|41607.5|41677.5|41657.5|41595.3|41575.3|308
1618790700000|2021-04-19 00:05:00|41627.2|41607.2|41645|41625|41647.5|41627.5|41612.5|41592.5|45
1618791000000|2021-04-19 00:10:00|41647.5|41627.5|41635|41615|41657.5|41637.5|41632.5|41612.5|46
1618791300000|2021-04-19 00:15:00|41634.7|41614.7|41642.2|41622.2|41647.5|41627.5|41632.5|41612.5|43
1618791600000|2021-04-19 00:20:00|41639.7|41619.7|41662.5|41642.5|41665.3|41645.3|41639.7|41619.7|46
1618791900000|2021-04-19 00:25:00|41664.7|41644.7|41682.5|41662.5|41687.5|41667.5|41664.7|41644.7|50
1618792200000|2021-04-19 00:30:00|41682.2|41662.2|41697.5|41677.5|41702.8|41682.8|41662.5|41642.5|88
1618792500000|2021-04-19 00:35:00|41697.2|41677.2|41707.5|41687.5|41707.5|41687.5|41692.5|41672.5|44
1618792800000|2021-04-19 00:40:00|41710|41690|41695|41675|41710.3|41690.3|41691.9|41671.9|31
1618793100000|2021-04-19 00:45:00|41692.5|41672.5|41722.5|41702.5|41722.5|41702.5|41692.5|41672.5|73
1618793400000|2021-04-19 00:50:00|41725|41705|41702.8|41682.8|41732.5|41712.5|41702.8|41682.8|75
1618793700000|2021-04-19 00:55:00|41702.2|41682.2|41687.6|41667.6|41707.5|41687.5|41687.6|41667.6|62
1618794000000|2021-04-19 01:00:00|41692.6|41672.6|41612.6|41592.6|41745.1|41725.1|41592.3|41572.3|617
1618794300000|2021-04-19 01:05:00|41612.9|41592.9|41687.6|41667.6|41692.6|41672.6|41612.6|41592.6|423
1618794600000|2021-04-19 01:10:00|41692.3|41672.3|41717.6|41697.6|41750.4|41730.4|41687.6|41667.6|362
1618794900000|2021-04-19 01:15:00|41717.3|41697.3|41752.6|41732.6|41762|41742|41712.6|41692.6|260
1618795200000|2021-04-19 01:20:00|41752.3|41732.3|41742.9|41722.9|41787.3|41767.3|41737.6|41717.6|285
1618795500000|2021-04-19 01:25:00|41742.6|41722.6|41772.6|41752.6|41812.3|41792.3|41717.6|41697.6|274
1618795800000|2021-04-19 01:30:00|41772.9|41752.9|41727.3|41707.3|41772.9|41752.9|41720.1|41700.1|199
1618796100000|2021-04-19 01:35:00|41722.3|41702.3|41787|41767|41787.3|41767.3|41697.3|41677.3|210
1618796400000|2021-04-19 01:40:00|41782.6|41762.6|41769.8|41749.8|41789.8|41769.8|41752|41732|307
1618796700000|2021-04-19 01:45:00|41772.6|41752.6|41797.6|41777.6|41812.3|41792.3|41762.6|41742.6|142
1618797000000|2021-04-19 01:50:00|41797.9|41777.9|41815.1|41795.1|41827.6|41807.6|41797.6|41777.6|252
1618797300000|2021-04-19 01:55:00|41812.6|41792.6|41782.6|41762.6|41817.6|41797.6|41782.6|41762.6|125
1618797600000|2021-04-19 02:00:00|41780.4|41760.4|41809.8|41789.8|41812.9|41792.9|41767.6|41747.6|151
1618797900000|2021-04-19 02:05:00|41810.1|41790.1|41847.6|41827.6|41867.9|41847.9|41807.3|41787.3|218
1618798200000|2021-04-19 02:10:00|41849.8|41829.8|41864.5|41844.5|41872|41852|41837|41817|131
1618798500000|2021-04-19 02:15:00|41862.3|41842.3|41867|41847|41874.5|41854.5|41862|41842|187
1618798800000|2021-04-19 02:20:00|41869.2|41849.2|41899.2|41879.2|41901.7|41881.7|41862|41842|138
1618799100000|2021-04-19 02:25:00|41901.7|41881.7|41884.5|41864.5|41901.7|41881.7|41871.4|41851.4|88
1618799400000|2021-04-19 02:30:00|41882|41862|41977|41957|41979.2|41959.2|41882|41862|413
1618799700000|2021-04-19 02:35:00|41979.2|41959.2|41966.7|41946.7|41979.2|41959.2|41934.2|41914.2|220
1618800000000|2021-04-19 02:40:00|41967|41947|42012|41992|42029.2|42009.2|41966.7|41946.7|297
1618800300000|2021-04-19 02:45:00|42014.2|41994.2|42034.2|42014.2|42034.5|42014.5|41979.8|41959.8|188
1618800600000|2021-04-19 02:50:00|42034.5|42014.5|42059.8|42039.8|42071.8|42051.8|42034.2|42014.2|213
1618800900000|2021-04-19 02:55:00|42062|42042|42057.3|42037.3|42069.3|42049.3|42012.1|41992.1|286
1618801200000|2021-04-19 03:00:00|42057.1|42037.1|42109.3|42089.3|42119.6|42099.6|42042.1|42022.1|220
1618801500000|2021-04-19 03:05:00|42109.6|42089.6|42132.1|42112.1|42132.1|42112.1|42089.3|42069.3|363
1618801800000|2021-04-19 03:10:00|42131.8|42111.8|42126.8|42106.8|42137.1|42117.1|42099|42079|187
1618802100000|2021-04-19 03:15:00|42124.3|42104.3|42116.8|42096.8|42142.1|42122.1|42114.3|42094.3|123
1618802400000|2021-04-19 03:20:00|42119.3|42099.3|42097.4|42077.4|42127.1|42107.1|42084.6|42064.6|139
1618802700000|2021-04-19 03:25:00|42097.1|42077.1|42057.4|42037.4|42097.1|42077.1|42057.4|42037.4|182
1618803000000|2021-04-19 03:30:00|42062.1|42042.1|42052.4|42032.4|42062.1|42042.1|42037.1|42017.1|107
1618803300000|2021-04-19 03:35:00|42054.6|42034.6|42032.1|42012.1|42056.8|42036.8|42027.4|42007.4|62
1618803600000|2021-04-19 03:40:00|42037.1|42017.1|42034.3|42014.3|42039.9|42019.9|42029.3|42009.3|44
1618803900000|2021-04-19 03:45:00|42032.1|42012.1|42049.6|42029.6|42054.6|42034.6|42027.1|42007.1|67
1618804200000|2021-04-19 03:50:00|42049.3|42029.3|42039.3|42019.3|42051.8|42031.8|42034.3|42014.3|44
1618804500000|2021-04-19 03:55:00|42041.8|42021.8|42042.1|42022.1|42049.3|42029.3|42039.3|42019.3|24
1618804800000|2021-04-19 04:00:00|42041.8|42021.8|42036.8|42016.8|42044.6|42024.6|42036.8|42016.8|29
1618805100000|2021-04-19 04:05:00|42037.1|42017.1|42039.3|42019.3|42047.1|42027.1|42032.1|42012.1|39
1618805400000|2021-04-19 04:10:00|42042.1|42022.1|42044.3|42024.3|42044.3|42024.3|42037.1|42017.1|20
1618805700000|2021-04-19 04:15:00|42047.1|42027.1|42047.1|42027.1|42051.8|42031.8|42039.9|42019.9|18
1618806000000|2021-04-19 04:20:00|42044.6|42024.6|42036.8|42016.8|42044.6|42024.6|42031.8|42011.8|38
1618806300000|2021-04-19 04:25:00|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|20
1618806600000|2021-04-19 04:30:00|42039.3|42019.3|42037.1|42017.1|42039.6|42019.6|42022.1|42002.1|48
1618806900000|2021-04-19 04:35:00|42039.6|42019.6|42037.4|42017.4|42042.4|42022.4|42032.1|42012.1|39
1618807200000|2021-04-19 04:40:00|42037.7|42017.7|42027.1|42007.1|42039.9|42019.9|42027.1|42007.1|39
1618807500000|2021-04-19 04:45:00|42029.3|42009.3|42034.9|42014.9|42037.4|42017.4|42027.1|42007.1|34
1618807800000|2021-04-19 04:50:00|42034.6|42014.6|42032.1|42012.1|42034.9|42014.9|42027.1|42007.1|35
1618808100000|2021-04-19 04:55:00|42034.6|42014.6|42027.1|42007.1|42034.6|42014.6|42022.1|42002.1|32
1618808400000|2021-04-19 05:00:00|42026.9|42006.9|42039.4|42019.4|42039.4|42019.4|42024.4|42004.4|67
1618808700000|2021-04-19 05:05:00|42037.2|42017.2|42026.9|42006.9|42042.2|42022.2|42024.4|42004.4|69
1618809000000|2021-04-19 05:10:00|42027.2|42007.2|42044.4|42024.4|42044.4|42024.4|42019.9|41999.9|92
1618809300000|2021-04-19 05:15:00|42041.9|42021.9|42016.9|41996.9|42044.4|42024.4|42011.9|41991.9|59
1618809600000|2021-04-19 05:20:00|42017.2|41997.2|42037.2|42017.2|42039.4|42019.4|42017.2|41997.2|42
1618809900000|2021-04-19 05:25:00|42036.9|42016.9|42046.9|42026.9|42049.4|42029.4|42016.9|41996.9|79
1618810200000|2021-04-19 05:30:00|42044.4|42024.4|42154.4|42134.4|42162.2|42142.2|42044.4|42024.4|458
1618810500000|2021-04-19 05:35:00|42156.9|42136.9|42249.4|42229.4|42264.4|42244.4|42151.9|42131.9|508
1618810800000|2021-04-19 05:40:00|42247.2|42227.2|42181.9|42161.9|42249.4|42229.4|42175|42155|258
1618811100000|2021-04-19 05:45:00|42182.2|42162.2|42109.1|42089.1|42187.2|42167.2|42064.7|42044.7|530
1618811400000|2021-04-19 05:50:00|42106.6|42086.6|42141.9|42121.9|42152.2|42132.2|42102.5|42082.5|305
1618811700000|2021-04-19 05:55:00|42142.2|42122.2|42167.2|42147.2|42179.4|42159.4|42134.4|42114.4|228
1618812000000|2021-04-19 06:00:00|42169.4|42149.4|42172.2|42152.2|42192.2|42172.2|42136.9|42116.9|479
1618812300000|2021-04-19 06:05:00|42171.9|42151.9|42189.7|42169.7|42189.7|42169.7|42134.4|42114.4|318
1618812600000|2021-04-19 06:10:00|42187.2|42167.2|42329.7|42309.7|42344.7|42324.7|42184.7|42164.7|668
1618812900000|2021-04-19 06:15:00|42331.9|42311.9|42519.4|42499.4|42524.4|42504.4|42331.9|42311.9|1006
1618813200000|2021-04-19 06:20:00|42519.7|42499.7|42612.8|42592.8|42612.8|42592.8|42479.4|42459.4|891
1618813500000|2021-04-19 06:25:00|42617.5|42597.5|42612.2|42592.2|42627.8|42607.8|42549.7|42529.7|536
1618813800000|2021-04-19 06:30:00|42614.7|42594.7|42729.7|42709.7|42732.2|42712.2|42552.2|42532.2|698
1618814100000|2021-04-19 06:35:00|42731.9|42711.9|42707.5|42687.5|42732.2|42712.2|42582.2|42562.2|803
1618814400000|2021-04-19 06:40:00|42705.3|42685.3|42732.5|42712.5|42762.8|42742.8|42692.8|42672.8|563
1618814700000|2021-04-19 06:45:00|42737.2|42717.2|42792.8|42772.8|42812.8|42792.8|42680|42660|514
1618815000000|2021-04-19 06:50:00|42797.5|42777.5|42827.8|42807.8|42827.8|42807.8|42735.3|42715.3|454
1618815300000|2021-04-19 06:55:00|42832.2|42812.2|42799.5|42779.5|42834.7|42814.7|42777.5|42757.5|396
1618815600000|2021-04-19 07:00:00|42797.2|42777.2|42680|42660|42815|42795|42677.5|42657.5|456
1618815900000|2021-04-19 07:05:00|42677.3|42657.3|42653.1|42633.1|42708.1|42688.1|42642.5|42622.5|296
1618816200000|2021-04-19 07:10:00|42657.5|42637.5|42677.8|42657.8|42677.8|42657.8|42627.8|42607.8|176
1618816500000|2021-04-19 07:15:00|42673.1|42653.1|42650.3|42630.3|42678.1|42658.1|42558.1|42538.1|418
1618816800000|2021-04-19 07:20:00|42650|42630|42637.6|42617.6|42655.3|42635.3|42590.3|42570.3|158
1618817100000|2021-04-19 07:25:00|42635.3|42615.3|42607.6|42587.6|42647.8|42627.8|42605.3|42585.3|197
1618817400000|2021-04-19 07:30:00|42607.8|42587.8|42648.1|42628.1|42668.1|42648.1|42607.8|42587.8|179
1618817700000|2021-04-19 07:35:00|42647.8|42627.8|42633.1|42613.1|42648.1|42628.1|42627.8|42607.8|84
1618818000000|2021-04-19 07:40:00|42630.6|42610.6|42630.6|42610.6|42645.6|42625.6|42618.4|42598.4|120
1618818300000|2021-04-19 07:45:00|42633.1|42613.1|42732.9|42712.9|42745.6|42725.6|42610.6|42590.6|222
1618818600000|2021-04-19 07:50:00|42737.6|42717.6|42727.9|42707.9|42757.9|42737.9|42708.1|42688.1|187
1618818900000|2021-04-19 07:55:00|42727.6|42707.6|42765.7|42745.7|42785.4|42765.4|42727.6|42707.6|150
1618819200000|2021-04-19 08:00:00|42762.9|42742.9|42777.6|42757.6|42787.9|42767.9|42735.4|42715.4|232
1618819500000|2021-04-19 08:05:00|42778.2|42758.2|42770.1|42750.1|42782.9|42762.9|42740.4|42720.4|197
1618819800000|2021-04-19 08:10:00|42772.9|42752.9|42715.1|42695.1|42772.9|42752.9|42703.2|42683.2|141
1618820100000|2021-04-19 08:15:00|42715.4|42695.4|42720.7|42700.7|42738.2|42718.2|42712.6|42692.6|135
1618820400000|2021-04-19 08:20:00|42720.4|42700.4|42695.7|42675.7|42722.9|42702.9|42685.7|42665.7|86
1618820700000|2021-04-19 08:25:00|42697.9|42677.9|42665.7|42645.7|42727.9|42707.9|42660.4|42640.4|126
1618821000000|2021-04-19 08:30:00|42675.7|42655.7|42705.4|42685.4|42708.2|42688.2|42648.5|42628.5|150
1618821300000|2021-04-19 08:35:00|42708.2|42688.2|42697.9|42677.9|42732.9|42712.9|42685.1|42665.1|129
1618821600000|2021-04-19 08:40:00|42698.2|42678.2|42708.2|42688.2|42732.9|42712.9|42698.2|42678.2|95
1618821900000|2021-04-19 08:45:00|42707.6|42687.6|42702.9|42682.9|42708.2|42688.2|42693.2|42673.2|80
1618822200000|2021-04-19 08:50:00|42703.2|42683.2|42692.9|42672.9|42720.4|42700.4|42685.4|42665.4|64
1618822500000|2021-04-19 08:55:00|42688.2|42668.2|42707.6|42687.6|42715.1|42695.1|42685.1|42665.1|362
1618822800000|2021-04-19 09:00:00|42710.1|42690.1|42732.1|42712.1|42749.8|42729.8|42710.1|42690.1|125
1618823100000|2021-04-19 09:05:00|42731.8|42711.8|42694.6|42674.6|42732.1|42712.1|42681.8|42661.8|101
1618823400000|2021-04-19 09:10:00|42687.1|42667.1|42702.9|42682.9|42707.4|42687.4|42685.1|42665.1|57
1618823700000|2021-04-19 09:15:00|42702.6|42682.6|42707.9|42687.9|42715.4|42695.4|42694.9|42674.9|113
1618824000000|2021-04-19 09:20:00|42712.6|42692.6|42712.9|42692.9|42717.9|42697.9|42690.4|42670.4|57
1618824300000|2021-04-19 09:25:00|42716|42696|42692.9|42672.9|42725.4|42705.4|42692.9|42672.9|50
1618824600000|2021-04-19 09:30:00|42695.7|42675.7|42698.2|42678.2|42713.2|42693.2|42680.2|42660.2|78
1618824900000|2021-04-19 09:35:00|42700.4|42680.4|42685.2|42665.2|42702.9|42682.9|42682.7|42662.7|56
1618825200000|2021-04-19 09:40:00|42685.4|42665.4|42663.2|42643.2|42695.2|42675.2|42663.2|42643.2|82
1618825500000|2021-04-19 09:45:00|42663.5|42643.5|42652.9|42632.9|42670.2|42650.2|42650.4|42630.4|72
1618825800000|2021-04-19 09:50:00|42653.2|42633.2|42688.2|42668.2|42693|42673|42652.9|42632.9|48
1618826100000|2021-04-19 09:55:00|42688|42668|42693|42673|42697.7|42677.7|42675.7|42655.7|27
1618826400000|2021-04-19 10:00:00|42698|42678|42678|42658|42698.2|42678.2|42673.2|42653.2|58
1618826700000|2021-04-19 10:05:00|42675.7|42655.7|42683.2|42663.2|42695.5|42675.5|42668.2|42648.2|61
1618827000000|2021-04-19 10:10:00|42688|42668|42683.2|42663.2|42693|42673|42678|42658|35
1618827300000|2021-04-19 10:15:00|42683|42663|42707.7|42687.7|42707.7|42687.7|42678|42658|62
1618827600000|2021-04-19 10:20:00|42703.3|42683.3|42743|42723|42747.7|42727.7|42703|42683|87
1618827900000|2021-04-19 10:25:00|42742.7|42722.7|42748.5|42728.5|42755.5|42735.5|42738|42718|68
1618828200000|2021-04-19 10:30:00|42748|42728|42738|42718|42748|42728|42733.3|42713.3|53
1618828500000|2021-04-19 10:35:00|42737.7|42717.7|42738.3|42718.3|42755.8|42735.8|42728.3|42708.3|75
1618828800000|2021-04-19 10:40:00|42738.5|42718.5|42683.3|42663.3|42743.5|42723.5|42675.2|42655.2|125
1618829100000|2021-04-19 10:45:00|42685.8|42665.8|42598.3|42578.3|42690.5|42670.5|42590.5|42570.5|290
1618829400000|2021-04-19 10:50:00|42598|42578|42643|42623|42645.5|42625.5|42598|42578|193
1618829700000|2021-04-19 10:55:00|42643.3|42623.3|42678|42658|42680.5|42660.5|42632.7|42612.7|120
1618830000000|2021-04-19 11:00:00|42675.8|42655.8|42683|42663|42697.7|42677.7|42665.2|42645.2|128
1618830300000|2021-04-19 11:05:00|42682.7|42662.7|42735.5|42715.5|42740.2|42720.2|42667.7|42647.7|141
1618830600000|2021-04-19 11:10:00|42735.2|42715.2|42680.8|42660.8|42738|42718|42658|42638|120
1618830900000|2021-04-19 11:15:00|42683.3|42663.3|42808|42788|42818|42798|42680.8|42660.8|238
1618831200000|2021-04-19 11:20:00|42812.7|42792.7|42753|42733|42815.8|42795.8|42748.3|42728.3|163
1618831500000|2021-04-19 11:25:00|42753.3|42733.3|42727.7|42707.7|42753.3|42733.3|42713|42693|274
1618831800000|2021-04-19 11:30:00|42727.5|42707.5|42698|42678|42727.7|42707.7|42680.8|42660.8|306
1618832100000|2021-04-19 11:35:00|42698.3|42678.3|42738|42718|42770.8|42750.8|42698|42678|281
1618832400000|2021-04-19 11:40:00|42738.3|42718.3|42725.8|42705.8|42745.5|42725.5|42715.8|42695.8|98
1618832700000|2021-04-19 11:45:00|42726.4|42706.4|42700.5|42680.5|42735.3|42715.3|42697.5|42677.5|945
1618833000000|2021-04-19 11:50:00|42700.3|42680.3|42672.5|42652.5|42714.7|42694.7|42672.5|42652.5|169
1618833300000|2021-04-19 11:55:00|42670|42650|42749.7|42729.7|42755.3|42735.3|42667.5|42647.5|132
1618833600000|2021-04-19 12:00:00|42747.5|42727.5|42720|42700|42749.7|42729.7|42717.5|42697.5|148
1618833900000|2021-04-19 12:05:00|42719.7|42699.7|42717.2|42697.2|42737.5|42717.5|42702.5|42682.5|247
1618834200000|2021-04-19 12:10:00|42717.5|42697.5|42622.8|42602.8|42727.5|42707.5|42617.5|42597.5|939
1618834500000|2021-04-19 12:15:00|42625.3|42605.3|42627.8|42607.8|42663.1|42643.1|42610.3|42590.3|533
1618834800000|2021-04-19 12:20:00|42625.3|42605.3|42620.6|42600.6|42643.1|42623.1|42607.8|42587.8|264
1618835100000|2021-04-19 12:25:00|42620.3|42600.3|42653.1|42633.1|42658.1|42638.1|42613.1|42593.1|258
1618835400000|2021-04-19 12:30:00|42655.3|42635.3|42673.1|42653.1|42673.1|42653.1|42622.8|42602.8|233
1618835700000|2021-04-19 12:35:00|42673.6|42653.6|42721.1|42701.1|42721.1|42701.1|42672.8|42652.8|229
1618836000000|2021-04-19 12:40:00|42723.4|42703.4|42722.8|42702.8|42748.1|42728.1|42720.9|42700.9|249
1618836300000|2021-04-19 12:45:00|42720.3|42700.3|42758.4|42738.4|42758.4|42738.4|42715.6|42695.6|466
1618836600000|2021-04-19 12:50:00|42758.1|42738.1|42783.9|42763.9|42801.4|42781.4|42753.6|42733.6|281
1618836900000|2021-04-19 12:55:00|42784.2|42764.2|42788.6|42768.6|42803.6|42783.6|42778.6|42758.6|340
1618837200000|2021-04-19 13:00:00|42798.6|42778.6|42768.1|42748.1|42823.9|42803.9|42725.6|42705.6|888
1618837500000|2021-04-19 13:05:00|42765.9|42745.9|42737.8|42717.8|42828.9|42808.9|42710.9|42690.9|588
1618837800000|2021-04-19 13:10:00|42740|42720|42725.9|42705.9|42753.4|42733.4|42687.5|42667.5|690
1618838100000|2021-04-19 13:15:00|42723.4|42703.4|42716.4|42696.4|42743.4|42723.4|42680.6|42660.6|352
1618838400000|2021-04-19 13:20:00|42713.9|42693.9|42665.6|42645.6|42715.9|42695.9|42633.1|42613.1|1110
1618838700000|2021-04-19 13:25:00|42665.3|42645.3|42717.6|42697.6|42722.6|42702.6|42662.8|42642.8|387
1618839000000|2021-04-19 13:30:00|42717.8|42697.8|42652.6|42632.6|42732.3|42712.3|42642.6|42622.6|597
1618839300000|2021-04-19 13:35:00|42650.3|42630.3|42668.1|42648.1|42685.3|42665.3|42628.4|42608.4|442
1618839600000|2021-04-19 13:40:00|42665.6|42645.6|42695.3|42675.3|42715.6|42695.6|42665.3|42645.3|296
1618839900000|2021-04-19 13:45:00|42695.6|42675.6|42675.6|42655.6|42720.3|42700.3|42638.1|42618.1|383
1618840200000|2021-04-19 13:50:00|42673.4|42653.4|42678.1|42658.1|42685.9|42665.9|42598.4|42578.4|544
1618840500000|2021-04-19 13:55:00|42677.9|42657.9|42710.6|42690.6|42710.6|42690.6|42668.1|42648.1|239
1618840800000|2021-04-19 14:00:00|42708.1|42688.1|42638.4|42618.4|42728.4|42708.4|42608.1|42588.1|432
1618841100000|2021-04-19 14:05:00|42638.1|42618.1|42570.4|42550.4|42652.6|42632.6|42523.1|42503.1|626
1618841400000|2021-04-19 14:10:00|42567.9|42547.9|42540.4|42520.4|42567.9|42547.9|42522.9|42502.9|573
1618841700000|2021-04-19 14:15:00|42538.1|42518.1|42588.2|42568.2|42590.7|42570.7|42510.4|42490.4|617
1618842000000|2021-04-19 14:20:00|42590.4|42570.4|42575.9|42555.9|42597.9|42577.9|42558.2|42538.2|263
1618842300000|2021-04-19 14:25:00|42576.2|42556.2|42567.9|42547.9|42590.1|42570.1|42560.4|42540.4|192
1618842600000|2021-04-19 14:30:00|42570.4|42550.4|42553.2|42533.2|42573.2|42553.2|42513.2|42493.2|312
1618842900000|2021-04-19 14:35:00|42553.4|42533.4|42570.7|42550.7|42595.9|42575.9|42553.2|42533.2|266
1618843200000|2021-04-19 14:40:00|42570.4|42550.4|42545.4|42525.4|42575.4|42555.4|42525.9|42505.9|223
1618843500000|2021-04-19 14:45:00|42543.2|42523.2|42508.7|42488.7|42543.2|42523.2|42452.6|42432.6|566
1618843800000|2021-04-19 14:50:00|42508.4|42488.4|42480.1|42460.1|42525.7|42505.7|42463.2|42443.2|360
1618844100000|2021-04-19 14:55:00|42475.4|42455.4|42488.2|42468.2|42508.2|42488.2|42437.9|42417.9|333
1618844400000|2021-04-19 15:00:00|42485.7|42465.7|42483.2|42463.2|42513.2|42493.2|42476|42456|245
1618844700000|2021-04-19 15:05:00|42483.5|42463.5|42501|42481|42508.2|42488.2|42460.7|42440.7|196
1618845000000|2021-04-19 15:10:00|42500.7|42480.7|42483.2|42463.2|42506|42486|42455.4|42435.4|246
1618845300000|2021-04-19 15:15:00|42485.4|42465.4|42515.7|42495.7|42518.2|42498.2|42478.2|42458.2|184
1618845600000|2021-04-19 15:20:00|42516|42496|42530.7|42510.7|42538.2|42518.2|42513.2|42493.2|243
1618845900000|2021-04-19 15:25:00|42533.2|42513.2|42552.7|42532.7|42562.9|42542.9|42533.2|42513.2|348
1618846200000|2021-04-19 15:30:00|42554.9|42534.9|42519.9|42499.9|42554.9|42534.9|42515.2|42495.2|276
1618846500000|2021-04-19 15:35:00|42514.9|42494.9|42567.4|42547.4|42567.7|42547.7|42514.9|42494.9|306
1618846800000|2021-04-19 15:40:00|42567.7|42547.7|42537.4|42517.4|42582.1|42562.1|42524.9|42504.9|212
1618847100000|2021-04-19 15:45:00|42537.7|42517.7|42577.7|42557.7|42579.9|42559.9|42534.9|42514.9|282
1618847400000|2021-04-19 15:50:00|42577.4|42557.4|42597.7|42577.7|42599.9|42579.9|42562.7|42542.7|267
1618847700000|2021-04-19 15:55:00|42594.9|42574.9|42582.7|42562.7|42599.9|42579.9|42577.7|42557.7|238
1618848000000|2021-04-19 16:00:00|42584.9|42564.9|42589.9|42569.9|42590.2|42570.2|42569.9|42549.9|172
1618848300000|2021-04-19 16:05:00|42587.7|42567.7|42599.9|42579.9|42602.7|42582.7|42564.6|42544.6|227
1618848600000|2021-04-19 16:10:00|42597.7|42577.7|42584.9|42564.9|42599.9|42579.9|42584.9|42564.9|146
1618848900000|2021-04-19 16:15:00|42587.7|42567.7|42632.7|42612.7|42632.7|42612.7|42587.7|42567.7|238
1618849200000|2021-04-19 16:20:00|42632.4|42612.4|42612.2|42592.2|42632.7|42612.7|42602.4|42582.4|142
1618849500000|2021-04-19 16:25:00|42609.9|42589.9|42582.7|42562.7|42612.7|42592.7|42574.9|42554.9|159
1618849800000|2021-04-19 16:30:00|42580.5|42560.5|42545.2|42525.2|42582.7|42562.7|42545.2|42525.2|190
1618850100000|2021-04-19 16:35:00|42545.5|42525.5|42497.4|42477.4|42553.3|42533.3|42490.5|42470.5|324
1618850400000|2021-04-19 16:40:00|42497.2|42477.2|42472.7|42452.7|42502.4|42482.4|42458|42438|331
1618850700000|2021-04-19 16:45:00|42470.2|42450.2|42415|42395|42472.7|42452.7|42405.2|42385.2|582
1618851000000|2021-04-19 16:50:00|42415.2|42395.2|42437.5|42417.5|42447.7|42427.7|42407.5|42387.5|373
1618851300000|2021-04-19 16:55:00|42437.7|42417.7|42442.2|42422.2|42455.8|42435.8|42420.5|42400.5|680
1618851600000|2021-04-19 17:00:00|42440|42420|42450|42430|42465|42445|42432.5|42412.5|341
1618851900000|2021-04-19 17:05:00|42449.7|42429.7|42460|42440|42479.7|42459.7|42449.7|42429.7|181
1618852200000|2021-04-19 17:10:00|42457.7|42437.7|42450.5|42430.5|42477.7|42457.7|42447.5|42427.5|143
1618852500000|2021-04-19 17:15:00|42448|42428|42455|42435|42465.2|42445.2|42445|42425|173
1618852800000|2021-04-19 17:20:00|42455.2|42435.2|42415.5|42395.5|42460|42440|42415.5|42395.5|129
1618853100000|2021-04-19 17:25:00|42417.8|42397.8|42390.3|42370.3|42417.8|42397.8|42375.5|42355.5|198
1618853400000|2021-04-19 17:30:00|42390.5|42370.5|42375|42355|42390.5|42370.5|42322.8|42302.8|390
1618853700000|2021-04-19 17:35:00|42375.5|42355.5|42420|42400|42420.3|42400.3|42375.3|42355.3|87
1618854000000|2021-04-19 17:40:00|42417.8|42397.8|42367|42347|42420.5|42400.5|42365|42345|129
1618854300000|2021-04-19 17:45:00|42367.2|42347.2|42340|42320|42370|42350|42340|42320|120
1618854600000|2021-04-19 17:50:00|42335|42315|42322.2|42302.2|42344.7|42324.7|42312.2|42292.2|335
1618854900000|2021-04-19 17:55:00|42322|42302|42327.2|42307.2|42334.7|42314.7|42315|42295|481
1618855200000|2021-04-19 18:00:00|42322.5|42302.5|42327.2|42307.2|42327.2|42307.2|42307.5|42287.5|104
1618855500000|2021-04-19 18:05:00|42329.5|42309.5|42312.3|42292.3|42330.3|42310.3|42307.5|42287.5|126
1618855800000|2021-04-19 18:10:00|42312.5|42292.5|42317.3|42297.3|42330|42310|42312.3|42292.3|44
1618856100000|2021-04-19 18:15:00|42314.5|42294.5|42337.3|42317.3|42340|42320|42314.5|42294.5|41
1618856400000|2021-04-19 18:20:00|42339.5|42319.5|42374.8|42354.8|42377.3|42357.3|42337.3|42317.3|102
1618856700000|2021-04-19 18:25:00|42374.5|42354.5|42384.8|42364.8|42392.5|42372.5|42374.5|42354.5|79
1618857000000|2021-04-19 18:30:00|42384.5|42364.5|42369.8|42349.8|42384.5|42364.5|42354.5|42334.5|384
1618857300000|2021-04-19 18:35:00|42382.5|42362.5|42364.5|42344.5|42387.3|42367.3|42352|42332|75
1618857600000|2021-04-19 18:40:00|42372.5|42352.5|42377.8|42357.8|42377.8|42357.8|42366.7|42346.7|700
1618857900000|2021-04-19 18:45:00|42382.8|42362.8|42412.8|42392.8|42417.8|42397.8|42382.8|42362.8|109
1618858200000|2021-04-19 18:50:00|42410.3|42390.3|42402.8|42382.8|42410.3|42390.3|42400.1|42380.1|71
1618858500000|2021-04-19 18:55:00|42402.6|42382.6|42420.1|42400.1|42422.6|42402.6|42400.1|42380.1|46
1618858800000|2021-04-19 19:00:00|42419.8|42399.8|42422.6|42402.6|42429.8|42409.8|42410.1|42390.1|80
1618859100000|2021-04-19 19:05:00|42420.3|42400.3|42425.3|42405.3|42435.3|42415.3|42420.1|42400.1|51
1618859400000|2021-04-19 19:10:00|42427.6|42407.6|42415.1|42395.1|42432.8|42412.8|42410.1|42390.1|32
1618859700000|2021-04-19 19:15:00|42412.8|42392.8|42410.3|42390.3|42420.3|42400.3|42402.8|42382.8|39
1618860000000|2021-04-19 19:20:00|42412.8|42392.8|42405.1|42385.1|42415.1|42395.1|42397.8|42377.8|42
1618860300000|2021-04-19 19:25:00|42405.3|42385.3|42397.9|42377.9|42405.6|42385.6|42392.9|42372.9|24
1618860600000|2021-04-19 19:30:00|42392.9|42372.9|42400.6|42380.6|42400.6|42380.6|42387.9|42367.9|62
1618860900000|2021-04-19 19:35:00|42402.9|42382.9|42415.1|42395.1|42420.4|42400.4|42400.6|42380.6|40
1618861200000|2021-04-19 19:40:00|42412.9|42392.9|42432.6|42412.6|42432.9|42412.9|42412.9|42392.9|30
1618861500000|2021-04-19 19:45:00|42432.9|42412.9|42407.9|42387.9|42432.9|42412.9|42402.9|42382.9|37
1618861800000|2021-04-19 19:50:00|42403.4|42383.4|42417.9|42397.9|42417.9|42397.9|42402.9|42382.9|68
1618862100000|2021-04-19 19:55:00|42420.1|42400.1|42433.1|42413.1|42433.1|42413.1|42417.9|42397.9|46
1618862400000|2021-04-19 20:00:00|42435.4|42415.4|42427.9|42407.9|42437.9|42417.9|42425.6|42405.6|46
1618862700000|2021-04-19 20:05:00|42427.6|42407.6|42427.9|42407.9|42432.9|42412.9|42422.9|42402.9|24
1618863000000|2021-04-19 20:10:00|42432.6|42412.6|42432.9|42412.9|42432.9|42412.9|42427.9|42407.9|15
1618863300000|2021-04-19 20:15:00|42435.1|42415.1|42443.2|42423.2|42443.2|42423.2|42435.1|42415.1|13
1618863600000|2021-04-19 20:20:00|42442.9|42422.9|42447.9|42427.9|42447.9|42427.9|42442.9|42422.9|6
1618863900000|2021-04-19 20:25:00|42445.1|42425.1|42435.7|42415.7|42447.9|42427.9|42432.9|42412.9|30
1618864200000|2021-04-19 20:30:00|42433.2|42413.2|42477.9|42457.9|42477.9|42457.9|42425.4|42405.4|100
1618864500000|2021-04-19 20:35:00|42480.1|42460.1|42462.9|42442.9|42482.9|42462.9|42460.7|42440.7|23
1618864800000|2021-04-19 20:40:00|42465.4|42445.4|42470.7|42450.7|42472.9|42452.9|42462.9|42442.9|15
1618865100000|2021-04-19 20:45:00|42467.9|42447.9|42458.2|42438.2|42473.4|42453.4|42458.2|42438.2|44
1618865400000|2021-04-19 20:50:00|42462.9|42442.9|42463.2|42443.2|42470.4|42450.4|42457.9|42437.9|25
1618865700000|2021-04-19 20:55:00|42465.4|42445.4|42460.4|42440.4|42477.7|42457.7|42448.2|42428.2|25
1618869600000|2021-04-19 22:00:00|42371|42351|42457.7|42437.7|42458|42438|42371|42351|77
1618869900000|2021-04-19 22:05:00|42455.5|42435.5|42440.7|42420.7|42455.5|42435.5|42440.7|42420.7|11
1618870200000|2021-04-19 22:10:00|42445.7|42425.7|42443.2|42423.2|42445.7|42425.7|42443|42423|7
1618870500000|2021-04-19 22:15:00|42441|42421|42440.5|42420.5|42443.2|42423.2|42438|42418|19
1618870800000|2021-04-19 22:20:00|42440.2|42420.2|42435.8|42415.8|42440.2|42420.2|42435.7|42415.7|9
1618871700000|2021-04-19 22:35:00|42445.5|42425.5|42448|42428|42448|42428|42445.5|42425.5|21
1618872000000|2021-04-19 22:40:00|42445.8|42425.8|42440.8|42420.8|42448|42428|42440.8|42420.8|9
1618872300000|2021-04-19 22:45:00|42442.8|42422.8|42443.5|42423.5|42443.5|42423.5|42440.5|42420.5|11
1618872600000|2021-04-19 22:50:00|42443.3|42423.3|42443.3|42423.3|42443.3|42423.3|42443|42423|12
1618872900000|2021-04-19 22:55:00|||||||||3
1618873200000|2021-04-19 23:00:00|42443|42423|42448|42428|42450.8|42430.8|42443|42423|14
1618873500000|2021-04-19 23:05:00|42450.3|42430.3|42440.3|42420.3|42450.3|42430.3|42438.3|42418.3|7
1618873800000|2021-04-19 23:10:00|42440.5|42420.5|42433|42413|42440.8|42420.8|42430.8|42410.8|13
1618874100000|2021-04-19 23:15:00|42435.5|42415.5|42432.8|42412.8|42440.5|42420.5|42432.5|42412.5|12
1618874400000|2021-04-19 23:20:00|42433|42413|42435.3|42415.3|42438.3|42418.3|42433|42413|15
1618874700000|2021-04-19 23:25:00|42435|42415|42438.3|42418.3|42438.3|42418.3|42435|42415|2
1618875000000|2021-04-19 23:30:00|42435.8|42415.8|42433.1|42413.1|42435.8|42415.8|42428.1|42408.1|12
1618875300000|2021-04-19 23:35:00|42433.3|42413.3|42443.3|42423.3|42443.3|42423.3|42428.6|42408.6|26
1618875600000|2021-04-19 23:40:00|42443.6|42423.6|42450.6|42430.6|42465.3|42445.3|42443.1|42423.1|33
1618875900000|2021-04-19 23:45:00|42450.3|42430.3|42442.5|42422.5|42450.3|42430.3|42435.6|42415.6|36
1618876200000|2021-04-19 23:50:00|42438.1|42418.1|42412.8|42392.8|42440.6|42420.6|42410.3|42390.3|291
1618876500000|2021-04-19 23:55:00|42413.1|42393.1|42410.3|42390.3|42422.8|42402.8|42410.3|42390.3|31
1618876800000|2021-04-20 00:00:00|42408.1|42388.1|42420.8|42400.8|42438.1|42418.1|42368.1|42348.1|184
1618877100000|2021-04-20 00:05:00|42418.6|42398.6|42415.6|42395.6|42433.3|42413.3|42403.1|42383.1|56
1618877400000|2021-04-20 00:10:00|42418.1|42398.1|42442.6|42422.6|42447.6|42427.6|42410.3|42390.3|62
1618877700000|2021-04-20 00:15:00|42442.3|42422.3|42490.1|42470.1|42492.3|42472.3|42432.1|42412.1|84
1618878000000|2021-04-20 00:20:00|42492.6|42472.6|42544.8|42524.8|42544.8|42524.8|42487.6|42467.6|181
1618878300000|2021-04-20 00:25:00|42544.6|42524.6|42497.6|42477.6|42544.6|42524.6|42480.3|42460.3|99
1618878600000|2021-04-20 00:30:00|42495.1|42475.1|42534.8|42514.8|42537.3|42517.3|42489.6|42469.6|84
1618878900000|2021-04-20 00:35:00|42537.3|42517.3|42519.8|42499.8|42552.3|42532.3|42514.8|42494.8|91
1618879200000|2021-04-20 00:40:00|42522.1|42502.1|42495.4|42475.4|42522.3|42502.3|42495.4|42475.4|53
1618879500000|2021-04-20 00:45:00|42493.1|42473.1|42490.1|42470.1|42503.4|42483.4|42482.6|42462.6|116
1618879800000|2021-04-20 00:50:00|42489.8|42469.8|42442.6|42422.6|42489.8|42469.8|42423.1|42403.1|181
1618880100000|2021-04-20 00:55:00|42442.9|42422.9|42437.9|42417.9|42450.6|42430.6|42435.4|42415.4|22
1618880400000|2021-04-20 01:00:00|42440.1|42420.1|42530.1|42510.1|42548.1|42528.1|42435.6|42415.6|436
1618880700000|2021-04-20 01:05:00|42529.9|42509.9|42682.6|42662.6|42692.6|42672.6|42517.6|42497.6|540
1618881000000|2021-04-20 01:10:00|42682.1|42662.1|42592.4|42572.4|42682.4|42662.4|42579.9|42559.9|290
1618881300000|2021-04-20 01:15:00|42589.9|42569.9|42500.1|42480.1|42620.1|42600.1|42487.6|42467.6|344
1618881600000|2021-04-20 01:20:00|42495.4|42475.4|42505.1|42485.1|42530.4|42510.4|42480.1|42460.1|246
1618881900000|2021-04-20 01:25:00|42502.9|42482.9|42522.6|42502.6|42527.6|42507.6|42477.9|42457.9|102
1618882200000|2021-04-20 01:30:00|42525.1|42505.1|42562.9|42542.9|42608.1|42588.1|42510.4|42490.4|287
1618882500000|2021-04-20 01:35:00|42560.4|42540.4|42517.9|42497.9|42575.1|42555.1|42515.1|42495.1|165
1618882800000|2021-04-20 01:40:00|42517.6|42497.6|42534.9|42514.9|42555.1|42535.1|42507.9|42487.9|88
1618883100000|2021-04-20 01:45:00|42530.4|42510.4|42580.2|42560.2|42595.2|42575.2|42517.6|42497.6|250
1618883400000|2021-04-20 01:50:00|42580.4|42560.4|42623.2|42603.2|42627.9|42607.9|42565.4|42545.4|147
1618883700000|2021-04-20 01:55:00|42625.4|42605.4|42680.4|42660.4|42680.7|42660.7|42617.9|42597.9|245
1618884000000|2021-04-20 02:00:00|42685.2|42665.2|42627.9|42607.9|42690.2|42670.2|42610.7|42590.7|195
1618884300000|2021-04-20 02:05:00|42625.7|42605.7|42622.7|42602.7|42637.7|42617.7|42609.9|42589.9|113
1618884600000|2021-04-20 02:10:00|42625.2|42605.2|42633.2|42613.2|42643.2|42623.2|42597.9|42577.9|117
1618884900000|2021-04-20 02:15:00|42637.7|42617.7|42643.2|42623.2|42657.7|42637.7|42632.7|42612.7|45
1618885200000|2021-04-20 02:20:00|42640.9|42620.9|42655.4|42635.4|42655.7|42635.7|42630.7|42610.7|28
1618885500000|2021-04-20 02:25:00|42657.7|42637.7|42670.2|42650.2|42672.9|42652.9|42657.7|42637.7|51
1618885800000|2021-04-20 02:30:00|42672.4|42652.4|42657.9|42637.9|42690.4|42670.4|42655.4|42635.4|156
1618886100000|2021-04-20 02:35:00|42655.4|42635.4|42655.4|42635.4|42672.7|42652.7|42623.2|42603.2|149
1618886400000|2021-04-20 02:40:00|42655.7|42635.7|42651|42631|42672.7|42652.7|42628.7|42608.7|119
1618886700000|2021-04-20 02:45:00|42650.7|42630.7|42666|42646|42673.5|42653.5|42643.2|42623.2|59
1618887000000|2021-04-20 02:50:00|42663.7|42643.7|42625.5|42605.5|42666|42646|42620.5|42600.5|146
1618887300000|2021-04-20 02:55:00|42623|42603|42628|42608|42635.2|42615.2|42600.5|42580.5|74
1618887600000|2021-04-20 03:00:00|42630.2|42610.2|42660.5|42640.5|42662.7|42642.7|42618|42598|78
1618887900000|2021-04-20 03:05:00|42663|42643|42723.2|42703.2|42725.7|42705.7|42660.5|42640.5|214
1618888200000|2021-04-20 03:10:00|42723.5|42703.5|42806|42786|42808.2|42788.2|42723.2|42703.2|284
1618888500000|2021-04-20 03:15:00|42805.7|42785.7|42798.2|42778.2|42816|42796|42787.7|42767.7|137
1618888800000|2021-04-20 03:20:00|42800.7|42780.7|42878.2|42858.2|42898.7|42878.7|42791|42771|354
1618889100000|2021-04-20 03:25:00|42880.7|42860.7|42927.7|42907.7|42935.5|42915.5|42880.7|42860.7|265
1618889400000|2021-04-20 03:30:00|42925.5|42905.5|42885.2|42865.2|42925.5|42905.5|42877.7|42857.7|108
1618889700000|2021-04-20 03:35:00|42887.5|42867.5|42862.7|42842.7|42892.2|42872.2|42858.2|42838.2|67
1618890000000|2021-04-20 03:40:00|42865.2|42845.2|42875.5|42855.5|42880|42860|42860|42840|62
1618890300000|2021-04-20 03:45:00|42873|42853|42880.3|42860.3|42880.3|42860.3|42865.5|42845.5|30
1618890600000|2021-04-20 03:50:00|42882.8|42862.8|42872.8|42852.8|42882.8|42862.8|42872.8|42852.8|42
1618890900000|2021-04-20 03:55:00|42875|42855|42880|42860|42880|42860|42865|42845|44
1618891200000|2021-04-20 04:00:00|42877.5|42857.5|42842.8|42822.8|42880|42860|42840.3|42820.3|83
1618891500000|2021-04-20 04:05:00|42840.5|42820.5|42837.8|42817.8|42845.3|42825.3|42832.5|42812.5|37
1618891800000|2021-04-20 04:10:00|42835.5|42815.5|42830.5|42810.5|42837.8|42817.8|42815.3|42795.3|110
1618892100000|2021-04-20 04:15:00|42830.8|42810.8|42845.3|42825.3|42845.3|42825.3|42826.3|42806.3|63
1618892400000|2021-04-20 04:20:00|42843|42823|42833.3|42813.3|42843|42823|42833.3|42813.3|29
1618892700000|2021-04-20 04:25:00|42833|42813|42832.8|42812.8|42833|42813|42800.8|42780.8|52
1618893000000|2021-04-20 04:30:00|42835|42815|42828|42808|42835|42815|42820.5|42800.5|30
1618893300000|2021-04-20 04:35:00|42825.8|42805.8|42863.3|42843.3|42863.3|42843.3|42825.8|42805.8|44
1618893600000|2021-04-20 04:40:00|42862.8|42842.8|42848.3|42828.3|42863.3|42843.3|42848.1|42828.1|34
1618893900000|2021-04-20 04:45:00|42850.6|42830.6|42850.3|42830.3|42850.8|42830.8|42838.1|42818.1|32
1618894200000|2021-04-20 04:50:00|42852.6|42832.6|42858.1|42838.1|42867.6|42847.6|42850.6|42830.6|31
1618894500000|2021-04-20 04:55:00|42855.6|42835.6|42870.3|42850.3|42878.3|42858.3|42855.6|42835.6|60
1618894800000|2021-04-20 05:00:00|42870.1|42850.1|42870.3|42850.3|42882.6|42862.6|42853.8|42833.8|42
1618895100000|2021-04-20 05:05:00|42870.6|42850.6|42870.6|42850.6|42882.6|42862.6|42860.3|42840.3|53
1618895400000|2021-04-20 05:10:00|42872.8|42852.8|42850.3|42830.3|42872.8|42852.8|42845.3|42825.3|56
1618895700000|2021-04-20 05:15:00|42850.1|42830.1|42855.3|42835.3|42870.1|42850.1|42850.1|42830.1|21
1618896000000|2021-04-20 05:20:00|42852.8|42832.8|42855.6|42835.6|42867.6|42847.6|42848.1|42828.1|29
1618896300000|2021-04-20 05:25:00|42855.3|42835.3|42902.6|42882.6|42907.3|42887.3|42835.3|42815.3|133
1618896600000|2021-04-20 05:30:00|42902.8|42882.8|42833.1|42813.1|42902.8|42882.8|42732.8|42712.8|548
1618896900000|2021-04-20 05:35:00|42835.3|42815.3|42767.9|42747.9|42840.1|42820.1|42762.9|42742.9|181
1618897200000|2021-04-20 05:40:00|42765.4|42745.4|42837.6|42817.6|42842.6|42822.6|42743.1|42723.1|292
1618897500000|2021-04-20 05:45:00|42837.4|42817.4|42957.9|42937.9|42957.9|42937.9|42817.9|42797.9|302
1618897800000|2021-04-20 05:50:00|42960.1|42940.1|42947.6|42927.6|42983.1|42963.1|42930.4|42910.4|263
1618898100000|2021-04-20 05:55:00|42947.9|42927.9|43012.9|42992.9|43015.1|42995.1|42917.9|42897.9|329
1618898400000|2021-04-20 06:00:00|43010.4|42990.4|43012.6|42992.6|43035.4|43015.4|42963.1|42943.1|432
1618898700000|2021-04-20 06:05:00|43012.9|42992.9|42943.1|42923.1|43020.1|43000.1|42942.9|42922.9|256
1618899000000|2021-04-20 06:10:00|42945.6|42925.6|42977.6|42957.6|43005.4|42985.4|42907.9|42887.9|233
1618899300000|2021-04-20 06:15:00|42980.1|42960.1|42960.6|42940.6|43005.1|42985.1|42935.4|42915.4|185
1618899600000|2021-04-20 06:20:00|42958.1|42938.1|42885.1|42865.1|42962.6|42942.6|42885.1|42865.1|283
1618899900000|2021-04-20 06:25:00|42882.6|42862.6|42877.7|42857.7|42889.9|42869.9|42815.6|42795.6|352
1618900200000|2021-04-20 06:30:00|42875.2|42855.2|42837.9|42817.9|42880.2|42860.2|42820.2|42800.2|161
1618900500000|2021-04-20 06:35:00|42837.7|42817.7|42873.1|42853.1|42887.9|42867.9|42817.7|42797.7|213
1618900800000|2021-04-20 06:40:00|42875.4|42855.4|42872.7|42852.7|42907.7|42887.7|42855.2|42835.2|227
1618901100000|2021-04-20 06:45:00|42870.4|42850.4|42855.4|42835.4|42910.4|42890.4|42847.9|42827.9|191
1618901400000|2021-04-20 06:50:00|42852.9|42832.9|42833.2|42813.2|42872.9|42852.9|42825.4|42805.4|164
1618901700000|2021-04-20 06:55:00|42837.4|42817.4|42840.7|42820.7|42865.7|42845.7|42825.7|42805.7|157
1618902000000|2021-04-20 07:00:00|42845.2|42825.2|42835.7|42815.7|42845.4|42825.4|42812.9|42792.9|102
1618902300000|2021-04-20 07:05:00|42837.9|42817.9|42795.7|42775.7|42842.9|42822.9|42790.7|42770.7|105
1618902600000|2021-04-20 07:10:00|42798.4|42778.4|42793.2|42773.2|42817.9|42797.9|42765.2|42745.2|129
1618902900000|2021-04-20 07:15:00|42795.4|42775.4|42785.4|42765.4|42810.4|42790.4|42772.9|42752.9|86
1618903200000|2021-04-20 07:20:00|42780.7|42760.7|42840.4|42820.4|42840.4|42820.4|42780.7|42760.7|96
1618903500000|2021-04-20 07:25:00|42840.7|42820.7|42850.2|42830.2|42857.9|42837.9|42823.2|42803.2|71
1618903800000|2021-04-20 07:30:00|42847.9|42827.9|42920.5|42900.5|42925.7|42905.7|42847.9|42827.9|199
1618904100000|2021-04-20 07:35:00|42920.2|42900.2|42897.7|42877.7|42953.2|42933.2|42893|42873|188
1618904400000|2021-04-20 07:40:00|42898|42878|42870.5|42850.5|42913.2|42893.2|42863.2|42843.2|132
1618904700000|2021-04-20 07:45:00|42870.7|42850.7|42848|42828|42873|42853|42830.7|42810.7|112
1618905000000|2021-04-20 07:50:00|42845.7|42825.7|42838.2|42818.2|42860.7|42840.7|42838|42818|62
1618905300000|2021-04-20 07:55:00|42840.7|42820.7|42806|42786|42840.7|42820.7|42806|42786|155
1618905600000|2021-04-20 08:00:00|42808.2|42788.2|42785.2|42765.2|42808.2|42788.2|42753|42733|235
1618905900000|2021-04-20 08:05:00|42785.5|42765.5|42830.7|42810.7|42831|42811|42778.2|42758.2|115
1618906200000|2021-04-20 08:10:00|42833|42813|42773.2|42753.2|42833|42813|42760.5|42740.5|130
1618906500000|2021-04-20 08:15:00|42775.5|42755.5|42802.7|42782.7|42810.2|42790.2|42770.7|42750.7|47
1618906800000|2021-04-20 08:20:00|42803|42783|42798.2|42778.2|42807.7|42787.7|42780.5|42760.5|34
1618907100000|2021-04-20 08:25:00|42800.7|42780.7|42718.2|42698.2|42800.7|42780.7|42700.7|42680.7|277
1618907400000|2021-04-20 08:30:00|42720.7|42700.7|42753|42733|42753.2|42733.2|42708.2|42688.2|83
1618907700000|2021-04-20 08:35:00|42750.7|42730.7|42738|42718|42753|42733|42718|42698|57
1618908000000|2021-04-20 08:40:00|42738.2|42718.2|42730.8|42710.8|42753.3|42733.3|42730.8|42710.8|51
1618908300000|2021-04-20 08:45:00|42733|42713|42745.5|42725.5|42762.8|42742.8|42727.8|42707.8|64
1618908600000|2021-04-20 08:50:00|42745.8|42725.8|42740.8|42720.8|42758.3|42738.3|42740.5|42720.5|59
1618908900000|2021-04-20 08:55:00|42740.5|42720.5|42790.3|42770.3|42790.3|42770.3|42738|42718|105
1618909200000|2021-04-20 09:00:00|42792.5|42772.5|42785|42765|42792.5|42772.5|42770.3|42750.3|63
1618909500000|2021-04-20 09:05:00|42784.8|42764.8|42735.3|42715.3|42792.8|42772.8|42730.5|42710.5|60
1618909800000|2021-04-20 09:10:00|42733|42713|42757.8|42737.8|42760.3|42740.3|42728|42708|40
1618910100000|2021-04-20 09:15:00|42760.5|42740.5|42718|42698|42765.3|42745.3|42710.5|42690.5|73
1618910400000|2021-04-20 09:20:00|42717.8|42697.8|42665.5|42645.5|42750.3|42730.3|42649|42629|157
1618910700000|2021-04-20 09:25:00|42665.8|42645.8|42620.8|42600.8|42680.8|42660.8|42588.5|42568.5|250
1618911000000|2021-04-20 09:30:00|42623.1|42603.1|42570.1|42550.1|42623.3|42603.3|42545.3|42525.3|215
1618911300000|2021-04-20 09:35:00|42567.8|42547.8|42580.3|42560.3|42587.8|42567.8|42550.3|42530.3|166
1618911600000|2021-04-20 09:40:00|42578.1|42558.1|42598.1|42578.1|42620.3|42600.3|42563.3|42543.3|176
1618911900000|2021-04-20 09:45:00|42595.6|42575.6|42593.3|42573.3|42617.8|42597.8|42577.8|42557.8|143
1618912200000|2021-04-20 09:50:00|42593.1|42573.1|42608.3|42588.3|42622.8|42602.8|42565.6|42545.6|121
1618912500000|2021-04-20 09:55:00|42613.1|42593.1|42640.1|42620.1|42640.1|42620.1|42595.8|42575.8|62
1618912800000|2021-04-20 10:00:00|42637.8|42617.8|42595.6|42575.6|42640.6|42620.6|42585.6|42565.6|61
1618913100000|2021-04-20 10:05:00|42593.1|42573.1|42585.3|42565.3|42593.1|42573.1|42520.3|42500.3|147
1618913400000|2021-04-20 10:10:00|42585.6|42565.6|42563.1|42543.1|42590.3|42570.3|42540.6|42520.6|69
1618913700000|2021-04-20 10:15:00|42563.3|42543.3|42563.1|42543.1|42593.1|42573.1|42545.6|42525.6|147
1618914000000|2021-04-20 10:20:00|42565.6|42545.6|42577.9|42557.9|42590.6|42570.6|42550.6|42530.6|79
1618914300000|2021-04-20 10:25:00|42578.1|42558.1|42583.1|42563.1|42583.1|42563.1|42543.1|42523.1|134
1618914600000|2021-04-20 10:30:00|42583.3|42563.3|42590.8|42570.8|42610.4|42590.4|42578.3|42558.3|106
1618914900000|2021-04-20 10:35:00|42595.4|42575.4|42597.6|42577.6|42623.1|42603.1|42585.6|42565.6|501
1618915200000|2021-04-20 10:40:00|42599.9|42579.9|42567.9|42547.9|42612.4|42592.4|42545.1|42525.1|134
1618915500000|2021-04-20 10:45:00|42570.1|42550.1|42597.9|42577.9|42620.1|42600.1|42567.9|42547.9|103
1618915800000|2021-04-20 10:50:00|42600.4|42580.4|42602.4|42582.4|42612.4|42592.4|42577.9|42557.9|77
1618916100000|2021-04-20 10:55:00|42599.9|42579.9|42612.4|42592.4|42627.7|42607.7|42592.9|42572.9|84
1618916400000|2021-04-20 11:00:00|42610.2|42590.2|42620.4|42600.4|42627.7|42607.7|42590.2|42570.2|52
1618916700000|2021-04-20 11:05:00|42618.1|42598.1|42612.4|42592.4|42622.7|42602.7|42600.2|42580.2|57
1618917000000|2021-04-20 11:10:00|42609.9|42589.9|42612.7|42592.7|42627.7|42607.7|42597.9|42577.9|52
1618917300000|2021-04-20 11:15:00|42614.9|42594.9|42600.4|42580.4|42627.7|42607.7|42585.2|42565.2|104
1618917600000|2021-04-20 11:20:00|42600.2|42580.2|42605.4|42585.4|42627.4|42607.4|42600.2|42580.2|103
1618917900000|2021-04-20 11:25:00|42602.9|42582.9|42635.4|42615.4|42642.7|42622.7|42602.7|42582.7|63
1618918200000|2021-04-20 11:30:00|42632.9|42612.9|42630.7|42610.7|42655.4|42635.4|42615.7|42595.7|195
1618918500000|2021-04-20 11:35:00|42633.2|42613.2|42655.4|42635.4|42657.9|42637.9|42630.4|42610.4|137
1618918800000|2021-04-20 11:40:00|42657.7|42637.7|42690.2|42670.2|42690.2|42670.2|42652.9|42632.9|87
1618919100000|2021-04-20 11:45:00|42692.7|42672.7|42687.7|42667.7|42700|42680|42665.4|42645.4|100
1618919400000|2021-04-20 11:50:00|42688.2|42668.2|42685.2|42665.2|42688.2|42668.2|42660.2|42640.2|101
1618919700000|2021-04-20 11:55:00|42687.7|42667.7|42680|42660|42697.7|42677.7|42672.7|42652.7|89
1618920000000|2021-04-20 12:00:00|42680.2|42660.2|42700.2|42680.2|42707.7|42687.7|42680.2|42660.2|120
1618920300000|2021-04-20 12:05:00|42700.5|42680.5|42752.7|42732.7|42755.5|42735.5|42695.5|42675.5|126
1618920600000|2021-04-20 12:10:00|42752.5|42732.5|42742.5|42722.5|42752.5|42732.5|42713|42693|147
1618920900000|2021-04-20 12:15:00|42740|42720|42725|42705|42760.5|42740.5|42722.3|42702.3|162
1618921200000|2021-04-20 12:20:00|42727.3|42707.3|42672.7|42652.7|42735.2|42715.2|42672.7|42652.7|185
1618921500000|2021-04-20 12:25:00|42672.5|42652.5|42650|42630|42675|42655|42643.2|42623.2|165
1618921800000|2021-04-20 12:30:00|42647.7|42627.7|42645.7|42625.7|42659.8|42639.8|42628|42608|242
1618922100000|2021-04-20 12:35:00|42645.5|42625.5|42605.5|42585.5|42645.5|42625.5|42602.7|42582.7|151
1618922400000|2021-04-20 12:40:00|42605.2|42585.2|42607.8|42587.8|42635.5|42615.5|42600.7|42580.7|215
1618922700000|2021-04-20 12:45:00|42605.5|42585.5|42630.3|42610.3|42632.8|42612.8|42605.5|42585.5|177
1618923000000|2021-04-20 12:50:00|42630.5|42610.5|42625.3|42605.3|42635.5|42615.5|42615.3|42595.3|118
1618923300000|2021-04-20 12:55:00|42625|42605|42657.5|42637.5|42657.8|42637.8|42607.5|42587.5|164
1618923600000|2021-04-20 13:00:00|42655|42635|42592.8|42572.8|42682.8|42662.8|42590|42570|784
1618923900000|2021-04-20 13:05:00|42590.3|42570.3|42722.8|42702.8|42725.3|42705.3|42587.8|42567.8|578
1618924200000|2021-04-20 13:10:00|42722.5|42702.5|42755|42735|42792.8|42772.8|42722.5|42702.5|881
1618924500000|2021-04-20 13:15:00|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42703|42683|362
1618924800000|2021-04-20 13:20:00|42760.3|42740.3|42718.3|42698.3|42763|42743|42695.5|42675.5|175
1618925100000|2021-04-20 13:25:00|42718|42698|42738.3|42718.3|42753.3|42733.3|42715.1|42695.1|362
1618925400000|2021-04-20 13:30:00|42738.5|42718.5|42765.3|42745.3|42793|42773|42733.3|42713.3|450
1618925700000|2021-04-20 13:35:00|42763|42743|42775.3|42755.3|42795.3|42775.3|42749.8|42729.8|500
1618926000000|2021-04-20 13:40:00|42775.5|42755.5|42846|42826|42850.8|42830.8|42775.5|42755.5|409
1618926300000|2021-04-20 13:45:00|42848.3|42828.3|42850.5|42830.5|42855.8|42835.8|42805.1|42785.1|377
1618926600000|2021-04-20 13:50:00|42848.3|42828.3|42805.6|42785.6|42857.8|42837.8|42802.8|42782.8|273
1618926900000|2021-04-20 13:55:00|42802.8|42782.8|42805.3|42785.3|42830.6|42810.6|42795.8|42775.8|267
1618927200000|2021-04-20 14:00:00|42807.6|42787.6|42742.8|42722.8|42835.1|42815.1|42740.1|42720.1|375
1618927500000|2021-04-20 14:05:00|42743.1|42723.1|42817.6|42797.6|42828.3|42808.3|42740.3|42720.3|263
1618927800000|2021-04-20 14:10:00|42817.4|42797.4|42810.3|42790.3|42845.6|42825.6|42808.1|42788.1|198
1618928100000|2021-04-20 14:15:00|42810.1|42790.1|42862.8|42842.8|42867.6|42847.6|42802.8|42782.8|245
1618928400000|2021-04-20 14:20:00|42860.3|42840.3|42850.1|42830.1|42867.6|42847.6|42820.3|42800.3|223
1618928700000|2021-04-20 14:25:00|42850.3|42830.3|42870.1|42850.1|42879.9|42859.9|42827.6|42807.6|274
1618929000000|2021-04-20 14:30:00|42870.4|42850.4|42830.1|42810.1|42875.4|42855.4|42825.4|42805.4|246
1618929300000|2021-04-20 14:35:00|42830.6|42810.6|42745.6|42725.6|42842.4|42822.4|42737.9|42717.9|410
1618929600000|2021-04-20 14:40:00|42747.9|42727.9|42623.1|42603.1|42747.9|42727.9|42605.4|42585.4|972
1618929900000|2021-04-20 14:45:00|42615.6|42595.6|42545.6|42525.6|42615.6|42595.6|42522.9|42502.9|1497
1618930200000|2021-04-20 14:50:00|42543.1|42523.1|42347.6|42327.6|42550.6|42530.6|42332.6|42312.6|1367
1618930500000|2021-04-20 14:55:00|42347.9|42327.9|42447.6|42427.6|42492.9|42472.9|42335.4|42315.4|833
1618930800000|2021-04-20 15:00:00|42445.1|42425.1|42320.4|42300.4|42462.9|42442.9|42302.9|42282.9|893
1618931100000|2021-04-20 15:05:00|42318.1|42298.1|42360.2|42340.2|42397.9|42377.9|42310.6|42290.6|540
1618931400000|2021-04-20 15:10:00|42362.7|42342.7|42467.7|42447.7|42472.9|42452.9|42347.4|42327.4|501
1618931700000|2021-04-20 15:15:00|42467.9|42447.9|42455.2|42435.2|42475.4|42455.4|42425.6|42405.6|327
1618932000000|2021-04-20 15:20:00|42452.9|42432.9|42340.4|42320.4|42467.9|42447.9|42337.9|42317.9|669
1618932300000|2021-04-20 15:25:00|42337.7|42317.7|42340.4|42320.4|42363.1|42343.1|42305.4|42285.4|413
1618932600000|2021-04-20 15:30:00|42340.2|42320.2|42328.1|42308.1|42352.9|42332.9|42290.4|42270.4|427
1618932900000|2021-04-20 15:35:00|42330.4|42310.4|42317.9|42297.9|42340.4|42320.4|42268.1|42248.1|310
1618933200000|2021-04-20 15:40:00|42318.1|42298.1|42352.9|42332.9|42365.6|42345.6|42310.6|42290.6|322
1618933500000|2021-04-20 15:45:00|42350.6|42330.6|42345.7|42325.7|42360.6|42340.6|42282.9|42262.9|297
1618933800000|2021-04-20 15:50:00|42347.9|42327.9|42368.2|42348.2|42373.2|42353.2|42338.4|42318.4|231
1618934100000|2021-04-20 15:55:00|42370.7|42350.7|42402.9|42382.9|42415.7|42395.7|42358.2|42338.2|263
1618934400000|2021-04-20 16:00:00|42405.7|42385.7|42412.9|42392.9|42415.2|42395.2|42380.7|42360.7|157
1618934700000|2021-04-20 16:05:00|42413.2|42393.2|42392.9|42372.9|42425.2|42405.2|42390.7|42370.7|167
1618935000000|2021-04-20 16:10:00|42393.2|42373.2|42415.4|42395.4|42415.4|42395.4|42372.9|42352.9|246
1618935300000|2021-04-20 16:15:00|42417.7|42397.7|42410.2|42390.2|42425.4|42405.4|42387.7|42367.7|138
1618935600000|2021-04-20 16:20:00|42412.5|42392.5|42403|42383|42420.5|42400.5|42402.5|42382.5|128
1618935900000|2021-04-20 16:25:00|42405.2|42385.2|42378|42358|42405.2|42385.2|42365.7|42345.7|178
1618936200000|2021-04-20 16:30:00|42373|42353|42375.5|42355.5|42385.5|42365.5|42368|42348|345
1618936500000|2021-04-20 16:35:00|42373.2|42353.2|42328|42308|42378.4|42358.4|42328|42308|140
1618936800000|2021-04-20 16:40:00|42325.7|42305.7|42248.2|42228.2|42325.7|42305.7|42245.2|42225.2|434
1618937100000|2021-04-20 16:45:00|42250.5|42230.5|42215.7|42195.7|42265.5|42245.5|42210.7|42190.7|324
1618937400000|2021-04-20 16:50:00|42213|42193|42168.2|42148.2|42228|42208|42163|42143|450
1618937700000|2021-04-20 16:55:00|42168.4|42148.4|42200|42180|42220.7|42200.7|42168.4|42148.4|907
1618938000000|2021-04-20 17:00:00|42197.5|42177.5|42185.3|42165.3|42197.8|42177.8|42175.3|42155.3|216
1618938300000|2021-04-20 17:05:00|42183|42163|42157.8|42137.8|42187.8|42167.8|42157.8|42137.8|201
1618938600000|2021-04-20 17:10:00|42158|42138|42182.8|42162.8|42185.3|42165.3|42153|42133|73
1618938900000|2021-04-20 17:15:00|42180.5|42160.5|42192.8|42172.8|42205.3|42185.3|42180.3|42160.3|166
1618939200000|2021-04-20 17:20:00|42193|42173|42152.8|42132.8|42200.3|42180.3|42150.3|42130.3|140
1618939500000|2021-04-20 17:25:00|42150.5|42130.5|42155.3|42135.3|42160.3|42140.3|42133|42113|209
1618939800000|2021-04-20 17:30:00|42154.8|42134.8|42145.7|42125.7|42155.3|42135.3|42133.5|42113.5|178
1618940100000|2021-04-20 17:35:00|42148|42128|42168|42148|42168|42148|42144.8|42124.8|71
1618940400000|2021-04-20 17:40:00|42168.3|42148.3|42172.8|42152.8|42180.5|42160.5|42160.5|42140.5|57
1618940700000|2021-04-20 17:45:00|42172.6|42152.6|42170.8|42150.8|42190.5|42170.5|42163.3|42143.3|57
1618941000000|2021-04-20 17:50:00|42173.3|42153.3|42172.8|42152.8|42192.8|42172.8|42168|42148|68
1618941300000|2021-04-20 17:55:00|42173.3|42153.3|42170.5|42150.5|42190.3|42170.3|42168.3|42148.3|85
1618941600000|2021-04-20 18:00:00|42168.3|42148.3|42180.3|42160.3|42181|42161|42155.5|42135.5|95
1618941900000|2021-04-20 18:05:00|42178.1|42158.1|42193.3|42173.3|42193.3|42173.3|42175.3|42155.3|466
1618942200000|2021-04-20 18:10:00|42195.6|42175.6|42202.8|42182.8|42210.3|42190.3|42193.3|42173.3|96
1618942500000|2021-04-20 18:15:00|42200.6|42180.6|42208.1|42188.1|42208.1|42188.1|42190.6|42170.6|478
1618942800000|2021-04-20 18:20:00|42210.3|42190.3|42193.3|42173.3|42210.3|42190.3|42193.3|42173.3|53
1618943100000|2021-04-20 18:25:00|42192.8|42172.8|42168.1|42148.1|42193.1|42173.1|42142.8|42122.8|92
1618943400000|2021-04-20 18:30:00|42165.6|42145.6|42117.9|42097.9|42165.6|42145.6|42117.6|42097.6|103
1618943700000|2021-04-20 18:35:00|42110.4|42090.4|42111|42091|42113.5|42093.5|42105.6|42085.6|87
1618944000000|2021-04-20 18:40:00|42110.8|42090.8|42132.9|42112.9|42132.9|42112.9|42096|42076|152
1618944300000|2021-04-20 18:45:00|42128.1|42108.1|42145.8|42125.8|42148.3|42128.3|42117.9|42097.9|69
1618944600000|2021-04-20 18:50:00|42143.1|42123.1|42138.3|42118.3|42152.9|42132.9|42135.4|42115.4|53
1618944900000|2021-04-20 18:55:00|42135.8|42115.8|42131|42111|42143.1|42123.1|42123.1|42103.1|36
1618945200000|2021-04-20 19:00:00|42133.3|42113.3|42168.1|42148.1|42173.1|42153.1|42130.8|42110.8|68
1618945500000|2021-04-20 19:05:00|42167.9|42147.9|42173.3|42153.3|42173.3|42153.3|42167.9|42147.9|45
1618945800000|2021-04-20 19:10:00|42175.6|42155.6|42205.8|42185.8|42206.1|42186.1|42173.1|42153.1|46
1618946100000|2021-04-20 19:15:00|42206.1|42186.1|42198.1|42178.1|42215.6|42195.6|42192.7|42172.7|287
1618946400000|2021-04-20 19:20:00|42195.8|42175.8|42218.1|42198.1|42222.9|42202.9|42195.8|42175.8|51
1618946700000|2021-04-20 19:25:00|42220.4|42200.4|42207.9|42187.9|42220.4|42200.4|42203.1|42183.1|46
1618947000000|2021-04-20 19:30:00|42208.1|42188.1|42220.4|42200.4|42220.4|42200.4|42205.6|42185.6|33
1618947300000|2021-04-20 19:35:00|42220.6|42200.6|42208.4|42188.4|42225.4|42205.4|42203.1|42183.1|812
1618947600000|2021-04-20 19:40:00|42210.6|42190.6|42220.6|42200.6|42223.1|42203.1|42208.1|42188.1|37
1618947900000|2021-04-20 19:45:00|42220.4|42200.4|42213.4|42193.4|42240.6|42220.6|42208.4|42188.4|59
1618948200000|2021-04-20 19:50:00|42210.9|42190.9|42223.2|42203.2|42245.6|42225.6|42208.1|42188.1|112
1618948500000|2021-04-20 19:55:00|42218.4|42198.4|42193.2|42173.2|42218.4|42198.4|42185.9|42165.9|92
1618948800000|2021-04-20 20:00:00|42195.4|42175.4|42177.9|42157.9|42200.7|42180.7|42170.9|42150.9|89
1618949100000|2021-04-20 20:05:00|42173.4|42153.4|42165.9|42145.9|42177.9|42157.9|42163.6|42143.6|39
1618949400000|2021-04-20 20:10:00|42168.2|42148.2|42203.4|42183.4|42203.4|42183.4|42153.6|42133.6|95
1618949700000|2021-04-20 20:15:00|42203.6|42183.6|42205.9|42185.9|42205.9|42185.9|42203.4|42183.4|2
1618950000000|2021-04-20 20:20:00|42208.2|42188.2|42218.2|42198.2|42223.2|42203.2|42208.2|42188.2|31
1618950300000|2021-04-20 20:25:00|42215.7|42195.7|42215.5|42195.5|42218|42198|42205.7|42185.7|24
1618950600000|2021-04-20 20:30:00|42213.2|42193.2|42203.2|42183.2|42215.5|42195.5|42195.7|42175.7|24
1618950900000|2021-04-20 20:35:00|42203.4|42183.4|42198.2|42178.2|42205.7|42185.7|42198.2|42178.2|19
1618951200000|2021-04-20 20:40:00|42195.9|42175.9|42188.4|42168.4|42195.9|42175.9|42188.4|42168.4|27
1618951500000|2021-04-20 20:45:00|42188.2|42168.2|42170.7|42150.7|42188.2|42168.2|42168.4|42148.4|51
1618951800000|2021-04-20 20:50:00|42168.2|42148.2|42148.2|42128.2|42168.2|42148.2|42145.9|42125.9|52
1618952100000|2021-04-20 20:55:00|42145.9|42125.9|42133|42113|42148.2|42128.2|42128.2|42108.2|96
1618956000000|2021-04-20 22:00:00|42269|42249|42150.8|42130.8|42269|42249|42138.5|42118.5|79
1618956300000|2021-04-20 22:05:00|42148.3|42128.3|42173.3|42153.3|42173.3|42153.3|42146|42126|43
1618956600000|2021-04-20 22:10:00|42173.5|42153.5|42193.3|42173.3|42198.3|42178.3|42173.3|42153.3|26
1618956900000|2021-04-20 22:15:00|42195.6|42175.6|42198.3|42178.3|42198.5|42178.5|42195.6|42175.6|11
1618957200000|2021-04-20 22:20:00|42198.5|42178.5|42208.3|42188.3|42208.5|42188.5|42198.5|42178.5|18
1618957500000|2021-04-20 22:25:00|42208.1|42188.1|42212.9|42192.9|42212.9|42192.9|42205.8|42185.8|3
1618957800000|2021-04-20 22:30:00|42210.6|42190.6|42195.6|42175.6|42210.8|42190.8|42195.6|42175.6|13
1618958100000|2021-04-20 22:35:00|42198.1|42178.1|42190.6|42170.6|42201|42181|42188.3|42168.3|17
1618958400000|2021-04-20 22:40:00|42188.3|42168.3|42193.7|42173.7|42193.7|42173.7|42187.9|42167.9|7
1618958700000|2021-04-20 22:45:00|42191.2|42171.2|42178.5|42158.5|42191.2|42171.2|42178.5|42158.5|32
1618959000000|2021-04-20 22:50:00|42180.8|42160.8|42193.3|42173.3|42193.3|42173.3|42178.5|42158.5|8
1618959300000|2021-04-20 22:55:00|42193.5|42173.5|42186|42166|42195.8|42175.8|42185.8|42165.8|8
1618959600000|2021-04-20 23:00:00|42183.5|42163.5|42178.3|42158.3|42183.5|42163.5|42178.3|42158.3|10
1618959900000|2021-04-20 23:05:00|42183.3|42163.3|42180.8|42160.8|42191|42171|42180.8|42160.8|21
1618960200000|2021-04-20 23:10:00|42181|42161|42191.1|42171.1|42191.1|42171.1|42176|42156|23
1618960500000|2021-04-20 23:15:00|42188.3|42168.3|42163.3|42143.3|42188.3|42168.3|42148.1|42128.1|34
1618960800000|2021-04-20 23:20:00|42165.6|42145.6|42168.1|42148.1|42168.3|42148.3|42161.1|42141.1|5
1618961100000|2021-04-20 23:25:00|42167.9|42147.9|42183.6|42163.6|42183.6|42163.6|42165.6|42145.6|5
1618961400000|2021-04-20 23:30:00|42183.4|42163.4|42170.9|42150.9|42183.4|42163.4|42170.9|42150.9|13
1618961700000|2021-04-20 23:35:00|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42165.6|42145.6|14
1618962000000|2021-04-20 23:40:00|42170.9|42150.9|42201.3|42181.3|42201.3|42181.3|42170.9|42150.9|23
1618962300000|2021-04-20 23:45:00|42203.6|42183.6|42198.4|42178.4|42208.4|42188.4|42198.4|42178.4|29
1618962600000|2021-04-20 23:50:00|42195.7|42175.7|42178.4|42158.4|42195.7|42175.7|42173.4|42153.4|22
1618962900000|2021-04-20 23:55:00|42178.6|42158.6|42146.1|42126.1|42185.7|42165.7|42146.1|42126.1|68
1618963200000|2021-04-21 00:00:00|42148.4|42128.4|42180.7|42160.7|42180.7|42160.7|42135.9|42115.9|96
1618963500000|2021-04-21 00:05:00|42178.4|42158.4|42220.9|42200.9|42221.1|42201.1|42178.4|42158.4|89
1618963800000|2021-04-21 00:10:00|42220.7|42200.7|42268.4|42248.4|42270.7|42250.7|42218.2|42198.2|140
1618964100000|2021-04-21 00:15:00|42268.6|42248.6|42308.2|42288.2|42313.4|42293.4|42268.6|42248.6|200
1618964400000|2021-04-21 00:20:00|42305.9|42285.9|42293.4|42273.4|42328.2|42308.2|42260.7|42240.7|88
1618964700000|2021-04-21 00:25:00|42295.7|42275.7|42243.4|42223.4|42295.7|42275.7|42243.4|42223.4|82
1618965000000|2021-04-21 00:30:00|42246.1|42226.1|42255.9|42235.9|42270.9|42250.9|42243.4|42223.4|55
1618965300000|2021-04-21 00:35:00|42253.4|42233.4|42271.1|42251.1|42286.3|42266.3|42250.7|42230.7|52
1618965600000|2021-04-21 00:40:00|42271.3|42251.3|42271.1|42251.1|42278.4|42258.4|42266.1|42246.1|59
1618965900000|2021-04-21 00:45:00|42268.8|42248.8|42268|42248|42276.1|42256.1|42265.7|42245.7|51
1618966200000|2021-04-21 00:50:00|42263.4|42243.4|42255.9|42235.9|42270.9|42250.9|42255.9|42235.9|60
1618966500000|2021-04-21 00:55:00|42256.1|42236.1|42251.1|42231.1|42261.1|42241.1|42248.4|42228.4|56
1618966800000|2021-04-21 01:00:00|42250.9|42230.9|42408.2|42388.2|42408.7|42388.7|42248.2|42228.2|793
1618967100000|2021-04-21 01:05:00|42405.9|42385.9|42508.2|42488.2|42513.7|42493.7|42403.4|42383.4|564
1618967400000|2021-04-21 01:10:00|42513.2|42493.2|42445.7|42425.7|42513.2|42493.2|42438.2|42418.2|358
1618967700000|2021-04-21 01:15:00|42440.7|42420.7|42418.5|42398.5|42460.7|42440.7|42400.7|42380.7|242
1618968000000|2021-04-21 01:20:00|42416|42396|42428.5|42408.5|42433.2|42413.2|42383.7|42363.7|332
1618968300000|2021-04-21 01:25:00|42426.2|42406.2|42370.8|42350.8|42430.7|42410.7|42370.5|42350.5|266
1618968600000|2021-04-21 01:30:00|42373|42353|42390.3|42370.3|42408.3|42388.3|42325.5|42305.5|259
1618968900000|2021-04-21 01:35:00|42390.8|42370.8|42403.1|42383.1|42408.1|42388.1|42365.5|42345.5|276
1618969200000|2021-04-21 01:40:00|42405.3|42385.3|42380.3|42360.3|42413.3|42393.3|42363.3|42343.3|175
1618969500000|2021-04-21 01:45:00|42378.1|42358.1|42382.9|42362.9|42382.9|42362.9|42333.1|42313.1|123
1618969800000|2021-04-21 01:50:00|42378.1|42358.1|42360.6|42340.6|42398.1|42378.1|42360.6|42340.6|127
1618970100000|2021-04-21 01:55:00|42360.4|42340.4|42315.4|42295.4|42360.4|42340.4|42315.4|42295.4|130
1618970400000|2021-04-21 02:00:00|42310.8|42290.8|42248.3|42228.3|42315.6|42295.6|42238.1|42218.1|435
1618970700000|2021-04-21 02:05:00|42248.1|42228.1|42253.1|42233.1|42285.8|42265.8|42228.3|42208.3|243
1618971000000|2021-04-21 02:10:00|42255.6|42235.6|42317.9|42297.9|42317.9|42297.9|42247.9|42227.9|288
1618971300000|2021-04-21 02:15:00|42315.6|42295.6|42295.8|42275.8|42320.4|42300.4|42295.6|42275.6|164
1618971600000|2021-04-21 02:20:00|42296|42276|42265.6|42245.6|42298.3|42278.3|42265.6|42245.6|171
1618971900000|2021-04-21 02:25:00|42263.1|42243.1|42263.1|42243.1|42278.3|42258.3|42258.1|42238.1|59
1618972200000|2021-04-21 02:30:00|42267.9|42247.9|42345.8|42325.8|42358.1|42338.1|42267.9|42247.9|269
1618972500000|2021-04-21 02:35:00|42348.1|42328.1|42345.4|42325.4|42390.4|42370.4|42340.4|42320.4|203
1618972800000|2021-04-21 02:40:00|42343.1|42323.1|42340.4|42320.4|42347.9|42327.9|42308.3|42288.3|173
1618973100000|2021-04-21 02:45:00|42343.1|42323.1|42346|42326|42355.6|42335.6|42323.1|42303.1|121
1618973400000|2021-04-21 02:50:00|42348.3|42328.3|42390.8|42370.8|42400.8|42380.8|42345.8|42325.8|168
1618973700000|2021-04-21 02:55:00|42393.1|42373.1|42380.8|42360.8|42395.4|42375.4|42373.3|42353.3|83
1618974000000|2021-04-21 03:00:00|42378.1|42358.1|42380.8|42360.8|42390.8|42370.8|42368.1|42348.1|78
1618974300000|2021-04-21 03:05:00|42378.6|42358.6|42398.1|42378.1|42398.1|42378.1|42370.4|42350.4|76
1618974600000|2021-04-21 03:10:00|42400.4|42380.4|42442.7|42422.7|42445.9|42425.9|42395.8|42375.8|165
1618974900000|2021-04-21 03:15:00|42445.4|42425.4|42397.9|42377.9|42450.4|42430.4|42387.9|42367.9|122
1618975200000|2021-04-21 03:20:00|42398.1|42378.1|42383.2|42363.2|42405.4|42385.4|42375.4|42355.4|126
1618975500000|2021-04-21 03:25:00|42385.4|42365.4|42348.2|42328.2|42400.4|42380.4|42348.2|42328.2|136
1618975800000|2021-04-21 03:30:00|42350.5|42330.5|42365.5|42345.5|42365.5|42345.5|42343.4|42323.4|30
1618976100000|2021-04-21 03:35:00|42363.2|42343.2|42333.2|42313.2|42365.5|42345.5|42330.9|42310.9|38
1618976400000|2021-04-21 03:40:00|42333.4|42313.4|42365.9|42345.9|42365.9|42345.9|42323.4|42303.4|62
1618976700000|2021-04-21 03:45:00|42363.2|42343.2|42333.4|42313.4|42368|42348|42333.2|42313.2|35
1618977000000|2021-04-21 03:50:00|42330.9|42310.9|42365.5|42345.5|42365.5|42345.5|42323.4|42303.4|45
1618977300000|2021-04-21 03:55:00|42363|42343|42373.2|42353.2|42373.2|42353.2|42363|42343|37
1618977600000|2021-04-21 04:00:00|42375.5|42355.5|42380.7|42360.7|42383|42363|42368.2|42348.2|25
1618977900000|2021-04-21 04:05:00|42383|42363|42380.7|42360.7|42388.2|42368.2|42373.4|42353.4|50
1618978200000|2021-04-21 04:10:00|42378.2|42358.2|42370.7|42350.7|42380.7|42360.7|42368.2|42348.2|20
1618978500000|2021-04-21 04:15:00|42370.9|42350.9|42365.9|42345.9|42373.2|42353.2|42360.9|42340.9|19
1618978800000|2021-04-21 04:20:00|42361.3|42341.3|42360.7|42340.7|42365.9|42345.9|42358.2|42338.2|28
1618979100000|2021-04-21 04:25:00|42360.9|42340.9|42340.9|42320.9|42363.2|42343.2|42340.9|42320.9|18
1618979400000|2021-04-21 04:30:00|42343.2|42323.2|42350.9|42330.9|42358.2|42338.2|42340.9|42320.9|15
1618979700000|2021-04-21 04:35:00|42353.2|42333.2|42335.7|42315.7|42353.4|42333.4|42335.7|42315.7|31
1618980000000|2021-04-21 04:40:00|42333.4|42313.4|42320.9|42300.9|42338.2|42318.2|42320.9|42300.9|51
1618980300000|2021-04-21 04:45:00|42315.9|42295.9|42315.5|42295.5|42320.7|42300.7|42310.7|42290.7|37
1618980600000|2021-04-21 04:50:00|42313.2|42293.2|42303.2|42283.2|42315.5|42295.5|42290.9|42270.9|81
1618980900000|2021-04-21 04:55:00|42305.5|42285.5|42328|42308|42328.2|42308.2|42303.2|42283.2|52
1618981200000|2021-04-21 05:00:00|42328.2|42308.2|42320.5|42300.5|42345.5|42325.5|42301|42281|80
1618981500000|2021-04-21 05:05:00|42318.3|42298.3|42290.8|42270.8|42318.3|42298.3|42258.3|42238.3|132
1618981800000|2021-04-21 05:10:00|42288.5|42268.5|42278.1|42258.1|42290.8|42270.8|42275.6|42255.6|42
1618982100000|2021-04-21 05:15:00|42275.6|42255.6|42303.3|42283.3|42307.9|42287.9|42258.5|42238.5|59
1618982400000|2021-04-21 05:20:00|42305.8|42285.8|42358.3|42338.3|42360.8|42340.8|42303.3|42283.3|94
1618982700000|2021-04-21 05:25:00|42360.8|42340.8|42373.3|42353.3|42378.1|42358.1|42353.3|42333.3|50
1618983000000|2021-04-21 05:30:00|42378.3|42358.3|42348.1|42328.1|42396|42376|42313.3|42293.3|203
1618983300000|2021-04-21 05:35:00|42348.3|42328.3|42385.6|42365.6|42385.6|42365.6|42325.8|42305.8|138
1618983600000|2021-04-21 05:40:00|42385.8|42365.8|42358.3|42338.3|42385.8|42365.8|42335.6|42315.6|107
1618983900000|2021-04-21 05:45:00|42360.8|42340.8|42368.1|42348.1|42370.8|42350.8|42325.6|42305.6|141
1618984200000|2021-04-21 05:50:00|42368.3|42348.3|42263.3|42243.3|42368.3|42348.3|42261|42241|227
1618984500000|2021-04-21 05:55:00|42265.8|42245.8|42295.6|42275.6|42310.6|42290.6|42265.8|42245.8|174
1618984800000|2021-04-21 06:00:00|42295.8|42275.8|42315.6|42295.6|42320.6|42300.6|42283.1|42263.1|211
1618985100000|2021-04-21 06:05:00|42313.3|42293.3|42308.1|42288.1|42335.6|42315.6|42297.9|42277.9|177
1618985400000|2021-04-21 06:10:00|42308.3|42288.3|42363.3|42343.3|42365.8|42345.8|42293.1|42273.1|151
1618985700000|2021-04-21 06:15:00|42365.6|42345.6|42358.3|42338.3|42378.3|42358.3|42348.3|42328.3|188
1618986000000|2021-04-21 06:20:00|42355.8|42335.8|42345.8|42325.8|42375.6|42355.6|42340.6|42320.6|174
1618986300000|2021-04-21 06:25:00|42345.6|42325.6|42370.8|42350.8|42375.8|42355.8|42323.3|42303.3|143
1618986600000|2021-04-21 06:30:00|42371|42351|42373.3|42353.3|42388.5|42368.5|42350.6|42330.6|167
1618986900000|2021-04-21 06:35:00|42368.3|42348.3|42358.3|42338.3|42385.6|42365.6|42348.3|42328.3|130
1618987200000|2021-04-21 06:40:00|42355.8|42335.8|42383.4|42363.4|42396.1|42376.1|42355.8|42335.8|159
1618987500000|2021-04-21 06:45:00|42383.6|42363.6|42416.3|42396.3|42425.7|42405.7|42381.1|42361.1|274
1618987800000|2021-04-21 06:50:00|42415.9|42395.9|42398.4|42378.4|42435.9|42415.9|42381.1|42361.1|262
1618988100000|2021-04-21 06:55:00|42398.6|42378.6|42408.6|42388.6|42413.4|42393.4|42358.6|42338.6|373
1618988400000|2021-04-21 07:00:00|42406.3|42386.3|42364|42344|42424|42404|42363.8|42343.8|197
1618988700000|2021-04-21 07:05:00|42366.3|42346.3|42448.6|42428.6|42456.5|42436.5|42364|42344|236
1618989000000|2021-04-21 07:10:00|42444|42424|42483.2|42463.2|42495.9|42475.9|42441.3|42421.3|227
1618989300000|2021-04-21 07:15:00|42483.4|42463.4|42490.9|42470.9|42498.2|42478.2|42466.1|42446.1|224
1618989600000|2021-04-21 07:20:00|42488.2|42468.2|42450.9|42430.9|42493.2|42473.2|42445.9|42425.9|171
1618989900000|2021-04-21 07:25:00|42448.6|42428.6|42443.4|42423.4|42451.1|42431.1|42428.6|42408.6|89
1618990200000|2021-04-21 07:30:00|42443.6|42423.6|42398.6|42378.6|42451.3|42431.3|42386.1|42366.1|110
1618990500000|2021-04-21 07:35:00|42398.4|42378.4|42343.4|42323.4|42398.6|42378.6|42340.9|42320.9|139
1618990800000|2021-04-21 07:40:00|42341.1|42321.1|42326.3|42306.3|42343.4|42323.4|42281.7|42261.7|240
1618991100000|2021-04-21 07:45:00|42326.5|42306.5|42353.8|42333.8|42354|42334|42291.5|42271.5|114
1618991400000|2021-04-21 07:50:00|42351.5|42331.5|42393.6|42373.6|42393.6|42373.6|42339|42319|84
1618991700000|2021-04-21 07:55:00|42393.8|42373.8|42353.8|42333.8|42398.4|42378.4|42353.8|42333.8|67
1618992000000|2021-04-21 08:00:00|42353.6|42333.6|42441.1|42421.1|42445.7|42425.7|42344.2|42324.2|140
1618992300000|2021-04-21 08:05:00|42445.7|42425.7|42424|42404|42460.9|42440.9|42421.3|42401.3|165
1618992600000|2021-04-21 08:10:00|42423.8|42403.8|42443.4|42423.4|42455.9|42435.9|42398.6|42378.6|130
1618992900000|2021-04-21 08:15:00|42445.9|42425.9|42503.6|42483.6|42518.8|42498.8|42431.1|42411.1|291
1618993200000|2021-04-21 08:20:00|42505.9|42485.9|42506.3|42486.3|42511.1|42491.1|42491.1|42471.1|130
1618993500000|2021-04-21 08:25:00|42508.6|42488.6|42506.2|42486.2|42578.5|42558.5|42495.8|42475.8|271
1618993800000|2021-04-21 08:30:00|42511|42491|42481|42461|42518.1|42498.1|42456|42436|129
1618994100000|2021-04-21 08:35:00|42483.5|42463.5|42451|42431|42503.3|42483.3|42448.5|42428.5|85
1618994400000|2021-04-21 08:40:00|42451.2|42431.2|42423.7|42403.7|42478.5|42458.5|42423.7|42403.7|113
1618994700000|2021-04-21 08:45:00|42421|42401|42381.2|42361.2|42445.6|42425.6|42378.5|42358.5|119
1618995000000|2021-04-21 08:50:00|42383.5|42363.5|42401|42381|42428.5|42408.5|42381.2|42361.2|332
1618995300000|2021-04-21 08:55:00|42400.8|42380.8|42411|42391|42413.3|42393.3|42378.7|42358.7|54
1618995600000|2021-04-21 09:00:00|42413.5|42393.5|42403.5|42383.5|42413.5|42393.5|42376|42356|47
1618995900000|2021-04-21 09:05:00|42403.7|42383.7|42456.2|42436.2|42473.5|42453.5|42403.5|42383.5|82
1618996200000|2021-04-21 09:10:00|42456|42436|42518.5|42498.5|42531|42511|42451.2|42431.2|132
1618996500000|2021-04-21 09:15:00|42521.2|42501.2|42503.5|42483.5|42533.3|42513.3|42476|42456|83
1618996800000|2021-04-21 09:20:00|42505.8|42485.8|42528.9|42508.9|42528.9|42508.9|42503.7|42483.7|129
1618997100000|2021-04-21 09:25:00|42524.1|42504.1|42521.4|42501.4|42538.5|42518.5|42473.7|42453.7|113
1618997400000|2021-04-21 09:30:00|42523.9|42503.9|42496.4|42476.4|42533.7|42513.7|42496.4|42476.4|68
1618997700000|2021-04-21 09:35:00|42498.7|42478.7|42429.1|42409.1|42498.7|42478.7|42419.1|42399.1|98
1618998000000|2021-04-21 09:40:00|42428.9|42408.9|42453.9|42433.9|42458.9|42438.9|42381.4|42361.4|220
1618998300000|2021-04-21 09:45:00|42456.2|42436.2|42419.3|42399.3|42458.9|42438.9|42416.4|42396.4|92
1618998600000|2021-04-21 09:50:00|42419.1|42399.1|42426.6|42406.6|42446.4|42426.4|42416.8|42396.8|52
1618998900000|2021-04-21 09:55:00|42426.4|42406.4|42468.9|42448.9|42468.9|42448.9|42424.1|42404.1|57
1618999200000|2021-04-21 10:00:00|42464.1|42444.1|42408.9|42388.9|42468.9|42448.9|42408.9|42388.9|71
1618999500000|2021-04-21 10:05:00|42409.1|42389.1|42448.9|42428.9|42469.1|42449.1|42408.9|42388.9|81
1618999800000|2021-04-21 10:10:00|42449.1|42429.1|42454|42434|42473.9|42453.9|42438.9|42418.9|39
1619000100000|2021-04-21 10:15:00|42456.5|42436.5|42421.5|42401.5|42471.6|42451.6|42416.8|42396.8|48
1619000400000|2021-04-21 10:20:00|42424|42404|42399.2|42379.2|42434.2|42414.2|42376.7|42356.7|148
1619000700000|2021-04-21 10:25:00|42401.5|42381.5|42449|42429|42459|42439|42401.5|42381.5|113
1619001000000|2021-04-21 10:30:00|42453.8|42433.8|42438.6|42418.6|42466.3|42446.3|42431.5|42411.5|67
1619001300000|2021-04-21 10:35:00|42438.8|42418.8|42491.9|42471.9|42492.1|42472.1|42436.5|42416.5|360
1619001600000|2021-04-21 10:40:00|42491.7|42471.7|42482.1|42462.1|42506.7|42486.7|42479.6|42459.6|122
1619001900000|2021-04-21 10:45:00|42481.9|42461.9|42509.4|42489.4|42511.9|42491.9|42477.1|42457.1|110
1619002200000|2021-04-21 10:50:00|42511.9|42491.9|42491.9|42471.9|42519.4|42499.4|42489.4|42469.4|88
1619002500000|2021-04-21 10:55:00|42489.4|42469.4|42519.2|42499.2|42519.2|42499.2|42489.4|42469.4|67
1619002800000|2021-04-21 11:00:00|42519.4|42499.4|42531.9|42511.9|42554.2|42534.2|42512.1|42492.1|109
1619003100000|2021-04-21 11:05:00|42531.7|42511.7|42536.9|42516.9|42536.9|42516.9|42514.4|42494.4|57
1619003400000|2021-04-21 11:10:00|42537.1|42517.1|42532.1|42512.1|42551.9|42531.9|42529.6|42509.6|50
1619003700000|2021-04-21 11:15:00|42531.9|42511.9|42511.9|42491.9|42549|42529|42506.9|42486.9|69
1619004000000|2021-04-21 11:20:00|42511.7|42491.7|42491.7|42471.7|42526.7|42506.7|42489.2|42469.2|115
1619004300000|2021-04-21 11:25:00|42494.2|42474.2|42526.9|42506.9|42534.6|42514.6|42479.4|42459.4|119
1619004600000|2021-04-21 11:30:00|42527.1|42507.1|42542.3|42522.3|42576.7|42556.7|42527.1|42507.1|244
1619004900000|2021-04-21 11:35:00|42544.8|42524.8|42531.9|42511.9|42576.7|42556.7|42531.9|42511.9|165
1619005200000|2021-04-21 11:40:00|42529.2|42509.2|42536.7|42516.7|42551.9|42531.9|42527.1|42507.1|190
1619005500000|2021-04-21 11:45:00|42536.9|42516.9|42594.4|42574.4|42629.4|42609.4|42536.9|42516.9|337
1619005800000|2021-04-21 11:50:00|42592.1|42572.1|42584.4|42564.4|42599.4|42579.4|42549.4|42529.4|181
1619006100000|2021-04-21 11:55:00|42586.7|42566.7|42571.5|42551.5|42603.9|42583.9|42559.6|42539.6|542
1619006400000|2021-04-21 12:00:00|42573.9|42553.9|42543.9|42523.9|42616.5|42596.5|42541.4|42521.4|214
1619006700000|2021-04-21 12:05:00|42544.1|42524.1|42573.9|42553.9|42586.4|42566.4|42544.1|42524.1|145
1619007000000|2021-04-21 12:10:00|42576.2|42556.2|42563.9|42543.9|42576.4|42556.4|42521.4|42501.4|847
1619007300000|2021-04-21 12:15:00|42561.4|42541.4|42558.7|42538.7|42586.2|42566.2|42551.2|42531.2|183
1619007600000|2021-04-21 12:20:00|42561.2|42541.2|42558.5|42538.5|42573.7|42553.7|42513.7|42493.7|183
1619007900000|2021-04-21 12:25:00|42560.8|42540.8|42531.2|42511.2|42561|42541|42511.4|42491.4|186
1619008200000|2021-04-21 12:30:00|42531|42511|42488.7|42468.7|42546.2|42526.2|42481|42461|284
1619008500000|2021-04-21 12:35:00|42486|42466|42489.1|42469.1|42519.1|42499.1|42476|42456|613
1619008800000|2021-04-21 12:40:00|42489.3|42469.3|42511.8|42491.8|42526.6|42506.6|42476.8|42456.8|238
1619009100000|2021-04-21 12:45:00|42511.6|42491.6|42554.1|42534.1|42556.6|42536.6|42509.3|42489.3|243
1619009400000|2021-04-21 12:50:00|42551.6|42531.6|42551.8|42531.8|42571.6|42551.6|42549.5|42529.5|150
1619009700000|2021-04-21 12:55:00|42554.1|42534.1|42511.4|42491.4|42571.6|42551.6|42506.4|42486.4|237
1619010000000|2021-04-21 13:00:00|42509.1|42489.1|42524.1|42504.1|42559.5|42539.5|42479.3|42459.3|705
1619010300000|2021-04-21 13:05:00|42524.3|42504.3|42524.1|42504.1|42556.4|42536.4|42496.8|42476.8|363
1619010600000|2021-04-21 13:10:00|42521.8|42501.8|42481.6|42461.6|42521.8|42501.8|42449.3|42429.3|718
1619010900000|2021-04-21 13:15:00|42479.1|42459.1|42416.6|42396.6|42484.5|42464.5|42414.1|42394.1|292
1619011200000|2021-04-21 13:20:00|42416.8|42396.8|42464.1|42444.1|42464.1|42444.1|42391.4|42371.4|338
1619011500000|2021-04-21 13:25:00|42466.6|42446.6|42491.8|42471.8|42519.3|42499.3|42464.3|42444.3|386
1619011800000|2021-04-21 13:30:00|42494.3|42474.3|42536.8|42516.8|42546.8|42526.8|42474.1|42454.1|237
1619012100000|2021-04-21 13:35:00|42537|42517|42561.8|42541.8|42571.6|42551.6|42524.3|42504.3|274
1619012400000|2021-04-21 13:40:00|42561.6|42541.6|42684.3|42664.3|42694.3|42674.3|42549.1|42529.1|696
1619012700000|2021-04-21 13:45:00|42681.8|42661.8|42696.3|42676.3|42701.3|42681.3|42641.8|42621.8|1202
1619013000000|2021-04-21 13:50:00|42696.5|42676.5|42651.5|42631.5|42701.3|42681.3|42626.3|42606.3|370
1619013300000|2021-04-21 13:55:00|42656.3|42636.3|42741.3|42721.3|42744|42724|42646.5|42626.5|331
1619013600000|2021-04-21 14:00:00|42741.5|42721.5|42741.3|42721.3|42776.5|42756.5|42728.6|42708.6|583
1619013900000|2021-04-21 14:05:00|42743.8|42723.8|42763.8|42743.8|42771.3|42751.3|42706.1|42686.1|320
1619014200000|2021-04-21 14:10:00|42763.6|42743.6|42733.8|42713.8|42766.3|42746.3|42728.8|42708.8|250
1619014500000|2021-04-21 14:15:00|42731.3|42711.3|42751.3|42731.3|42756.1|42736.1|42706.1|42686.1|272
1619014800000|2021-04-21 14:20:00|42751.1|42731.1|42868.6|42848.6|42876.3|42856.3|42751.1|42731.1|697
1619015100000|2021-04-21 14:25:00|42868.8|42848.8|42863.6|42843.6|42913.8|42893.8|42821.3|42801.3|521
1619015400000|2021-04-21 14:30:00|42861.1|42841.1|42808.8|42788.8|42898.6|42878.6|42804|42784|334
1619015700000|2021-04-21 14:35:00|42811.1|42791.1|42878.6|42858.6|42881.5|42861.5|42806.5|42786.5|261
1619016000000|2021-04-21 14:40:00|42878.8|42858.8|42878.8|42858.8|42901.1|42881.1|42866.1|42846.1|480
1619016300000|2021-04-21 14:45:00|42881.3|42861.3|42906|42886|42936.3|42916.3|42881.3|42861.3|736
1619016600000|2021-04-21 14:50:00|42905.8|42885.8|42981.1|42961.1|43028.8|43008.8|42905.8|42885.8|910
1619016900000|2021-04-21 14:55:00|42978.6|42958.6|42948.5|42928.5|42983.3|42963.3|42913.5|42893.5|342
1619017200000|2021-04-21 15:00:00|42948.3|42928.3|42911.5|42891.5|42961.2|42941.2|42906.2|42886.2|411
1619017500000|2021-04-21 15:05:00|42911.3|42891.3|42851.5|42831.5|42926.3|42906.3|42848.8|42828.8|470
1619017800000|2021-04-21 15:10:00|42854|42834|42861.5|42841.5|42898.9|42878.9|42816.4|42796.4|356
1619018100000|2021-04-21 15:15:00|42859|42839|42833.5|42813.5|42871|42851|42825.8|42805.8|201
1619018400000|2021-04-21 15:20:00|42836|42816|42815.8|42795.8|42848.9|42828.9|42808.5|42788.5|253
1619018700000|2021-04-21 15:25:00|42818.1|42798.1|42821|42801|42845.8|42825.8|42811.2|42791.2|317
1619019000000|2021-04-21 15:30:00|42821.4|42801.4|42845.8|42825.8|42854.1|42834.1|42811.2|42791.2|225
1619019300000|2021-04-21 15:35:00|42843.5|42823.5|42848.9|42828.9|42859.1|42839.1|42841.2|42821.2|155
1619019600000|2021-04-21 15:40:00|42851.2|42831.2|42836.2|42816.2|42863.9|42843.9|42828.7|42808.7|166
1619019900000|2021-04-21 15:45:00|42841.2|42821.2|42901.4|42881.4|42911.6|42891.6|42841.2|42821.2|237
1619020200000|2021-04-21 15:50:00|42903.7|42883.7|42916.2|42896.2|42923.9|42903.9|42901.2|42881.2|258
1619020500000|2021-04-21 15:55:00|42918.7|42898.7|42891.6|42871.6|42931.2|42911.2|42891.6|42871.6|132
1619020800000|2021-04-21 16:00:00|42893.9|42873.9|42906.6|42886.6|42911.6|42891.6|42884.1|42864.1|122
1619021100000|2021-04-21 16:05:00|42908.9|42888.9|42919.1|42899.1|42921.6|42901.6|42906.6|42886.6|146
1619021400000|2021-04-21 16:10:00|42921.6|42901.6|42841.2|42821.2|42941.6|42921.6|42841.2|42821.2|265
1619021700000|2021-04-21 16:15:00|42846.2|42826.2|42821.2|42801.2|42851.4|42831.4|42816.2|42796.2|157
1619022000000|2021-04-21 16:20:00|42826.1|42806.1|42801.4|42781.4|42828.7|42808.7|42793.6|42773.6|122
1619022300000|2021-04-21 16:25:00|42798.9|42778.9|42833.6|42813.6|42836.2|42816.2|42798.7|42778.7|300
1619022600000|2021-04-21 16:30:00|42835.9|42815.9|42843.4|42823.4|42848.6|42828.6|42830.9|42810.9|213
1619022900000|2021-04-21 16:35:00|42843.6|42823.6|42860.9|42840.9|42883.4|42863.4|42838.6|42818.6|159
1619023200000|2021-04-21 16:40:00|42853.6|42833.6|42856.1|42836.1|42871.1|42851.1|42840.9|42820.9|140
1619023500000|2021-04-21 16:45:00|42856.3|42836.3|42886.4|42866.4|42891.3|42871.3|42851.1|42831.1|181
1619023800000|2021-04-21 16:50:00|42886.6|42866.6|42861.8|42841.8|42889|42869|42861.8|42841.8|92
1619024100000|2021-04-21 16:55:00|42859.1|42839.1|42886.3|42866.3|42886.6|42866.6|42839.1|42819.1|748
1619024400000|2021-04-21 17:00:00|42889|42869|42836.1|42816.1|42909|42889|42836.1|42816.1|318
1619024700000|2021-04-21 17:05:00|42838.6|42818.6|42841.3|42821.3|42846.3|42826.3|42831.3|42811.3|107
1619025000000|2021-04-21 17:10:00|42838.8|42818.8|42861.3|42841.3|42861.3|42841.3|42836.3|42816.3|146
1619025300000|2021-04-21 17:15:00|42859|42839|42851.7|42831.7|42861.5|42841.5|42844.3|42824.3|55
1619025600000|2021-04-21 17:20:00|42851.5|42831.5|42846.7|42826.7|42856.8|42836.8|42839.2|42819.2|69
1619025900000|2021-04-21 17:25:00|42846.5|42826.5|42829.4|42809.4|42846.5|42826.5|42826.7|42806.7|75
1619026200000|2021-04-21 17:30:00|42826.9|42806.9|42863.8|42843.8|42873.6|42853.6|42822|42802|156
1619026500000|2021-04-21 17:35:00|42863.6|42843.6|42851.7|42831.7|42863.6|42843.6|42844|42824|54
1619026800000|2021-04-21 17:40:00|42851.9|42831.9|42881.5|42861.5|42881.5|42861.5|42844|42824|57
1619027100000|2021-04-21 17:45:00|42879.2|42859.2|42886.5|42866.5|42893.8|42873.8|42866.3|42846.3|122
1619027400000|2021-04-21 17:50:00|42884.2|42864.2|42896.3|42876.3|42898.8|42878.8|42881.5|42861.5|36
1619027700000|2021-04-21 17:55:00|42894|42874|42901.3|42881.3|42901.3|42881.3|42889|42869|42
1619028000000|2021-04-21 18:00:00|42906.3|42886.3|42929|42909|42936.7|42916.7|42906.3|42886.3|192
1619028300000|2021-04-21 18:05:00|42926.5|42906.5|42913.8|42893.8|42936.3|42916.3|42911.3|42891.3|54
1619028600000|2021-04-21 18:10:00|42911.3|42891.3|42931.4|42911.4|42933.9|42913.9|42894|42874|85
1619028900000|2021-04-21 18:15:00|42931.2|42911.2|42916.4|42896.4|42931.4|42911.4|42901.4|42881.4|92
1619029200000|2021-04-21 18:20:00|42916.5|42896.5|42926.2|42906.2|42936.7|42916.7|42916.4|42896.4|91
1619029500000|2021-04-21 18:25:00|42926|42906|42919|42899|42931.7|42911.7|42916.4|42896.4|62
1619029800000|2021-04-21 18:30:00|42921.4|42901.4|42909.2|42889.2|42933.7|42913.7|42909.2|42889.2|44
1619030100000|2021-04-21 18:35:00|42909.4|42889.4|42921.4|42901.4|42926.6|42906.6|42909.2|42889.2|44
1619030400000|2021-04-21 18:40:00|42919.1|42899.1|42906.6|42886.6|42919.1|42899.1|42906.6|42886.6|46
1619030700000|2021-04-21 18:45:00|42908.9|42888.9|42908.9|42888.9|42913.9|42893.9|42904.2|42884.2|37
1619031000000|2021-04-21 18:50:00|42906.4|42886.4|42919.1|42899.1|42919.1|42899.1|42906.4|42886.4|38
1619031300000|2021-04-21 18:55:00|42921.4|42901.4|42924.1|42904.1|42926.8|42906.8|42916.4|42896.4|21
1619031600000|2021-04-21 19:00:00|42921.6|42901.6|42921.4|42901.4|42926.4|42906.4|42916.8|42896.8|31
1619031900000|2021-04-21 19:05:00|42921.6|42901.6|42933.9|42913.9|42936.6|42916.6|42914.1|42894.1|57
1619032200000|2021-04-21 19:10:00|42934.1|42914.1|42951.4|42931.4|42956.2|42936.2|42934.1|42914.1|36
1619032500000|2021-04-21 19:15:00|42948.9|42928.9|42925.9|42905.9|42948.9|42928.9|42923.6|42903.6|58
1619032800000|2021-04-21 19:20:00|42925.7|42905.7|42921.1|42901.1|42926.1|42906.1|42911.2|42891.2|49
1619033100000|2021-04-21 19:25:00|42918.7|42898.7|42926.4|42906.4|42931.3|42911.3|42918.7|42898.7|21
1619033400000|2021-04-21 19:30:00|42928.8|42908.8|42948.8|42928.8|42948.8|42928.8|42925.9|42905.9|88
1619033700000|2021-04-21 19:35:00|42951.3|42931.3|42951.3|42931.3|42963.6|42943.6|42948.9|42928.9|59
1619034000000|2021-04-21 19:40:00|42951.4|42931.4|42953.8|42933.8|42958.8|42938.8|42951.1|42931.1|42
1619034300000|2021-04-21 19:45:00|42956.1|42936.1|43029.1|43009.1|43031.4|43011.4|42948.8|42928.8|540
1619034600000|2021-04-21 19:50:00|43031.4|43011.4|42996.6|42976.6|43034.1|43014.1|42984|42964|116
1619034900000|2021-04-21 19:55:00|42996.5|42976.5|43001.8|42981.8|43001.8|42981.8|42991.5|42971.5|86
1619035200000|2021-04-21 20:00:00|43001.6|42981.6|42974|42954|43001.6|42981.6|42971.6|42951.6|73
1619035500000|2021-04-21 20:05:00|42971.6|42951.6|42961.6|42941.6|42976.5|42956.5|42961.6|42941.6|43
1619035800000|2021-04-21 20:10:00|42959.1|42939.1|42959.2|42939.2|42964.1|42944.1|42956.7|42936.7|16
1619036100000|2021-04-21 20:15:00|42961.5|42941.5|42954.3|42934.3|42964.2|42944.2|42951.7|42931.7|32
1619036400000|2021-04-21 20:20:00|42956.7|42936.7|42951.7|42931.7|42956.7|42936.7|42951.5|42931.5|12
1619036700000|2021-04-21 20:25:00|42954|42934|42959.2|42939.2|42961.5|42941.5|42949.2|42929.2|47
1619037000000|2021-04-21 20:30:00|42961.5|42941.5|42951.5|42931.5|42961.7|42941.7|42949.2|42929.2|19
1619037300000|2021-04-21 20:35:00|42949.2|42929.2|42954.2|42934.2|42954.2|42934.2|42949|42929|15
1619037600000|2021-04-21 20:40:00|42956.5|42936.5|42959.2|42939.2|42961.7|42941.7|42956.5|42936.5|23
1619037900000|2021-04-21 20:45:00|42961.9|42941.9|42944.4|42924.4|42974|42954|42944.4|42924.4|62
1619038200000|2021-04-21 20:50:00|42946.9|42926.9|42961.9|42941.9|42961.9|42941.9|42944|42924|72
1619038500000|2021-04-21 20:55:00|42962|42942|42959|42939|42964|42944|42944.4|42924.4|62
1619042400000|2021-04-21 22:00:00|42910.1|42890.1|42976.8|42956.8|42983.9|42963.9|42910.1|42890.1|101
1619042700000|2021-04-21 22:05:00|42976.6|42956.6|42989.1|42969.1|42991.8|42971.8|42964.1|42944.1|46
1619043000000|2021-04-21 22:10:00|42989.3|42969.3|42981.8|42961.8|42999.3|42979.3|42976.8|42956.8|40
1619043300000|2021-04-21 22:15:00|42979.3|42959.3|42979.1|42959.1|42981.6|42961.6|42969.3|42949.3|19
1619043600000|2021-04-21 22:20:00|42976.8|42956.8|42989.3|42969.3|42989.5|42969.5|42974.3|42954.3|36
1619043900000|2021-04-21 22:25:00|42991.8|42971.8|42989.1|42969.1|42991.8|42971.8|42984.3|42964.3|17
1619044200000|2021-04-21 22:30:00|42984.3|42964.3|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|16
1619044500000|2021-04-21 22:35:00|42984.1|42964.1|42971.6|42951.6|42986.6|42966.6|42971.6|42951.6|23
1619044800000|2021-04-21 22:40:00|42969.1|42949.1|42951.6|42931.6|42969.1|42949.1|42951.5|42931.5|25
1619045100000|2021-04-21 22:45:00|42956.6|42936.6|42949.1|42929.1|42956.6|42936.6|42944.3|42924.3|28
1619045400000|2021-04-21 22:50:00|42944.5|42924.5|42951.8|42931.8|42954.1|42934.1|42944.5|42924.5|13
1619045700000|2021-04-21 22:55:00|42954.1|42934.1|42964.3|42944.3|42966.6|42946.6|42954.1|42934.1|15
1619046000000|2021-04-21 23:00:00|42966.6|42946.6|42951.5|42931.5|42966.6|42946.6|42949.1|42929.1|32
1619046300000|2021-04-21 23:05:00|42951.6|42931.6|42951.8|42931.8|42954.2|42934.2|42951.6|42931.6|11
1619046600000|2021-04-21 23:10:00|42951.7|42931.7|42951.7|42931.7|42954.2|42934.2|42947|42927|29
1619046900000|2021-04-21 23:15:00|42949.3|42929.3|42952|42932|42964.2|42944.2|42946.7|42926.7|22
1619047200000|2021-04-21 23:20:00|42949.7|42929.7|42954.5|42934.5|42954.5|42934.5|42939.2|42919.2|20
1619047500000|2021-04-21 23:25:00|42954.3|42934.3|42946.7|42926.7|42954.3|42934.3|42944.3|42924.3|10
1619047800000|2021-04-21 23:30:00|42949|42929|42954.3|42934.3|42954.3|42934.3|42941.7|42921.7|17
1619048100000|2021-04-21 23:35:00|42954.5|42934.5|42946.7|42926.7|42957|42937|42944.2|42924.2|29
1619048400000|2021-04-21 23:40:00|42944.4|42924.4|42929.4|42909.4|42946.7|42926.7|42926.7|42906.7|29
1619048700000|2021-04-21 23:45:00|42927|42907|42934.4|42914.4|42936.7|42916.7|42924.5|42904.5|16
1619049000000|2021-04-21 23:50:00|42936.7|42916.7|42942|42922|42942|42922|42934|42914|20
1619049300000|2021-04-21 23:55:00|42944.2|42924.2|42934.2|42914.2|42944.2|42924.2|42926.7|42906.7|44
1619049600000|2021-04-22 00:00:00|42934|42914|42927|42907|42972|42952|42919.4|42899.4|98
1619049900000|2021-04-22 00:05:00|42927.1|42907.1|42919.4|42899.4|42932.1|42912.1|42916.7|42896.7|39
1619050200000|2021-04-22 00:10:00|42919.2|42899.2|42912.1|42892.1|42919.4|42899.4|42909|42889|36
1619050500000|2021-04-22 00:15:00|42914.4|42894.4|42899.2|42879.2|42916.7|42896.7|42894.4|42874.4|32
1619050800000|2021-04-22 00:20:00|42896.9|42876.9|42887.1|42867.1|42909.6|42889.6|42881.7|42861.7|105
1619051100000|2021-04-22 00:25:00|42889.4|42869.4|42906.9|42886.9|42906.9|42886.9|42874.4|42854.4|49
1619051400000|2021-04-22 00:30:00|42909.2|42889.2|42909.4|42889.4|42926.7|42906.7|42906.9|42886.9|41
1619051700000|2021-04-22 00:35:00|42911.9|42891.9|42929.1|42909.1|42951.9|42931.9|42911.7|42891.7|90
1619052000000|2021-04-22 00:40:00|42931.7|42911.7|42926.7|42906.7|42939.4|42919.4|42921.7|42901.7|43
1619052300000|2021-04-22 00:45:00|42924.2|42904.2|42969.3|42949.3|42969.4|42949.4|42921.8|42901.8|40
1619052600000|2021-04-22 00:50:00|42966.8|42946.8|42939.6|42919.6|42969.3|42949.3|42939.6|42919.6|41
1619052900000|2021-04-22 00:55:00|42939.3|42919.3|42926.8|42906.8|42939.3|42919.3|42924.3|42904.3|36
1619053200000|2021-04-22 01:00:00|42924.1|42904.1|42864.1|42844.1|42939.4|42919.4|42854.1|42834.1|464
1619053500000|2021-04-22 01:05:00|42864.3|42844.3|42819.4|42799.4|42879.3|42859.3|42802.1|42782.1|375
1619053800000|2021-04-22 01:10:00|42819.6|42799.6|42831.9|42811.9|42867.1|42847.1|42819.6|42799.6|251
1619054100000|2021-04-22 01:15:00|42832.1|42812.1|42807|42787|42844.3|42824.3|42789.6|42769.6|299
1619054400000|2021-04-22 01:20:00|42806.8|42786.8|42784.5|42764.5|42807|42787|42777|42757|245
1619054700000|2021-04-22 01:25:00|42782.1|42762.1|42797.1|42777.1|42802.1|42782.1|42754.5|42734.5|241
1619055000000|2021-04-22 01:30:00|42794.6|42774.6|42809.8|42789.8|42817.1|42797.1|42792|42772|207
1619055300000|2021-04-22 01:35:00|42809.6|42789.6|42812.1|42792.1|42819.5|42799.5|42794.5|42774.5|128
1619055600000|2021-04-22 01:40:00|42809.6|42789.6|42822|42802|42822|42802|42789.5|42769.5|92
1619055900000|2021-04-22 01:45:00|42821.8|42801.8|42856.8|42836.8|42862|42842|42794.5|42774.5|264
1619056200000|2021-04-22 01:50:00|42854.5|42834.5|42762|42742|42857|42837|42754.7|42734.7|231
1619056500000|2021-04-22 01:55:00|42761.8|42741.8|42709.5|42689.5|42762|42742|42692.2|42672.2|296
1619056800000|2021-04-22 02:00:00|42709.7|42689.7|42689.2|42669.2|42732.2|42712.2|42659.5|42639.5|352
1619057100000|2021-04-22 02:05:00|42686.8|42666.8|42697.2|42677.2|42724.5|42704.5|42674.5|42654.5|191
1619057400000|2021-04-22 02:10:00|42694.8|42674.8|42684.5|42664.5|42694.8|42674.8|42657.2|42637.2|177
1619057700000|2021-04-22 02:15:00|42689.5|42669.5|42664.5|42644.5|42692.3|42672.3|42662|42642|68
1619058000000|2021-04-22 02:20:00|42664.7|42644.7|42679.7|42659.7|42692|42672|42664.7|42644.7|56
1619058300000|2021-04-22 02:25:00|42684.5|42664.5|42704.5|42684.5|42714.4|42694.4|42679.5|42659.5|71
1619058600000|2021-04-22 02:30:00|42707|42687|42709.4|42689.4|42734.5|42714.5|42687.2|42667.2|137
1619058900000|2021-04-22 02:35:00|42709.5|42689.5|42664.7|42644.7|42716.9|42696.9|42664.5|42644.5|88
1619059200000|2021-04-22 02:40:00|42667|42647|42671.9|42651.9|42687.2|42667.2|42662.2|42642.2|87
1619059500000|2021-04-22 02:45:00|42669.5|42649.5|42686.9|42666.9|42692|42672|42657.2|42637.2|73
1619059800000|2021-04-22 02:50:00|42689.4|42669.4|42689.5|42669.5|42722|42702|42687|42667|111
1619060100000|2021-04-22 02:55:00|42689.4|42669.4|42719.6|42699.6|42724.6|42704.6|42677|42657|73
1619060400000|2021-04-22 03:00:00|42717.2|42697.2|42747.2|42727.2|42771.9|42751.9|42702.1|42682.1|234
1619060700000|2021-04-22 03:05:00|42744.9|42724.9|42802.2|42782.2|42814.6|42794.6|42739.7|42719.7|212
1619061000000|2021-04-22 03:10:00|42799.6|42779.6|42869.4|42849.4|42874.4|42854.4|42799.6|42779.6|204
1619061300000|2021-04-22 03:15:00|42866.7|42846.7|42839.6|42819.6|42881.9|42861.9|42827.2|42807.2|229
1619061600000|2021-04-22 03:20:00|42842.1|42822.1|42809.7|42789.7|42854.6|42834.6|42804.6|42784.6|162
1619061900000|2021-04-22 03:25:00|42809.6|42789.6|42796.9|42776.9|42827.1|42807.1|42784.7|42764.7|215
1619062200000|2021-04-22 03:30:00|42799.4|42779.4|42784.4|42764.4|42811.9|42791.9|42779.6|42759.6|65
1619062500000|2021-04-22 03:35:00|42782.1|42762.1|42784.9|42764.9|42797.3|42777.3|42774.8|42754.8|38
1619062800000|2021-04-22 03:40:00|42787.3|42767.3|42772.3|42752.3|42791.8|42771.8|42772.3|42752.3|23
1619063100000|2021-04-22 03:45:00|42774.6|42754.6|42786.9|42766.9|42787.1|42767.1|42767.3|42747.3|35
1619063400000|2021-04-22 03:50:00|42784.8|42764.8|42774.8|42754.8|42789.4|42769.4|42774.8|42754.8|32
1619063700000|2021-04-22 03:55:00|42774.6|42754.6|42749.4|42729.4|42774.6|42754.6|42744.6|42724.6|65
1619064000000|2021-04-22 04:00:00|42749.6|42729.6|42749.5|42729.5|42762|42742|42746.9|42726.9|29
1619064300000|2021-04-22 04:05:00|42749.3|42729.3|42742|42722|42749.5|42729.5|42742|42722|26
1619064600000|2021-04-22 04:10:00|42742.1|42722.1|42737.3|42717.3|42749.3|42729.3|42737.3|42717.3|42
1619064900000|2021-04-22 04:15:00|42742|42722|42744.5|42724.5|42747.1|42727.1|42722.3|42702.3|71
1619065200000|2021-04-22 04:20:00|42744.6|42724.6|42747|42727|42757.1|42737.1|42744.5|42724.5|36
1619065500000|2021-04-22 04:25:00|42744.6|42724.6|42732.1|42712.1|42752|42732|42717|42697|69
1619065800000|2021-04-22 04:30:00|42732|42712|42729.5|42709.5|42752|42732|42724.8|42704.8|47
1619066100000|2021-04-22 04:35:00|42729.6|42709.6|42727|42707|42732.1|42712.1|42717|42697|24
1619066400000|2021-04-22 04:40:00|42729.5|42709.5|42744.3|42724.3|42744.3|42724.3|42724.5|42704.5|37
1619066700000|2021-04-22 04:45:00|42739.5|42719.5|42724.7|42704.7|42742|42722|42722.2|42702.2|30
1619067000000|2021-04-22 04:50:00|42727|42707|42722.3|42702.3|42737.2|42717.2|42714.7|42694.7|28
1619067300000|2021-04-22 04:55:00|42724.7|42704.7|42749.8|42729.8|42749.8|42729.8|42722.3|42702.3|51
1619067600000|2021-04-22 05:00:00|42749.7|42729.7|42732.2|42712.2|42754.7|42734.7|42714.7|42694.7|73
1619067900000|2021-04-22 05:05:00|42732|42712|42719.5|42699.5|42732|42712|42714.7|42694.7|339
1619068200000|2021-04-22 05:10:00|42722|42702|42714.2|42694.2|42731.7|42711.7|42702|42682|190
1619068500000|2021-04-22 05:15:00|42714|42694|42734.5|42714.5|42741.7|42721.7|42711.5|42691.5|102
1619068800000|2021-04-22 05:20:00|42732.2|42712.2|42729.5|42709.5|42749.5|42729.5|42727|42707|20
1619069100000|2021-04-22 05:25:00|42727.2|42707.2|42766.9|42746.9|42781.7|42761.7|42727|42707|95
1619069400000|2021-04-22 05:30:00|42767|42747|42749.4|42729.4|42767|42747|42709.4|42689.4|187
1619069700000|2021-04-22 05:35:00|42749.2|42729.2|42764.4|42744.4|42764.4|42744.4|42721.7|42701.7|116
1619070000000|2021-04-22 05:40:00|42766.9|42746.9|42764.4|42744.4|42771.4|42751.4|42749.4|42729.4|73
1619070300000|2021-04-22 05:45:00|42764.2|42744.2|42726.9|42706.9|42764.2|42744.2|42704.6|42684.6|147
1619070600000|2021-04-22 05:50:00|42724.6|42704.6|42801.7|42781.7|42804.4|42784.4|42719.4|42699.4|168
1619070900000|2021-04-22 05:55:00|42801.6|42781.6|42754.7|42734.7|42801.6|42781.6|42749.7|42729.7|181
1619071200000|2021-04-22 06:00:00|42752.2|42732.2|42706.9|42686.9|42794.3|42774.3|42704.4|42684.4|182
1619071500000|2021-04-22 06:05:00|42706.8|42686.8|42684.4|42664.4|42706.8|42686.8|42664.3|42644.3|271
1619071800000|2021-04-22 06:10:00|42687.1|42667.1|42627.1|42607.1|42694.4|42674.4|42626.8|42606.8|187
1619072100000|2021-04-22 06:15:00|42626.9|42606.9|42629.7|42609.7|42649.7|42629.7|42607.1|42587.1|228
1619072400000|2021-04-22 06:20:00|42629.6|42609.6|42672.1|42652.1|42672.1|42652.1|42622.4|42602.4|172
1619072700000|2021-04-22 06:25:00|42667.1|42647.1|42744.6|42724.6|42744.8|42724.8|42647.3|42627.3|285
1619073000000|2021-04-22 06:30:00|42739.8|42719.8|42804.4|42784.4|42831.9|42811.9|42722.3|42702.3|368
1619073300000|2021-04-22 06:35:00|42802.1|42782.1|42799.6|42779.6|42821.8|42801.8|42789.3|42769.3|186
1619073600000|2021-04-22 06:40:00|42799.5|42779.5|42827|42807|42829.5|42809.5|42789.5|42769.5|441
1619073900000|2021-04-22 06:45:00|42826.8|42806.8|42814.5|42794.5|42866.6|42846.6|42804.5|42784.5|175
1619074200000|2021-04-22 06:50:00|42816.8|42796.8|42784.6|42764.6|42819.6|42799.6|42774.5|42754.5|156
1619074500000|2021-04-22 06:55:00|42782.1|42762.1|42794.6|42774.6|42799.5|42779.5|42762|42742|156
1619074800000|2021-04-22 07:00:00|42799.5|42779.5|42824.6|42804.6|42827.1|42807.1|42757.1|42737.1|113
1619075100000|2021-04-22 07:05:00|42827|42807|42777.5|42757.5|42832|42812|42772.6|42752.6|103
1619075400000|2021-04-22 07:10:00|42779.8|42759.8|42814.6|42794.6|42814.6|42794.6|42777.3|42757.3|41
1619075700000|2021-04-22 07:15:00|42814.5|42794.5|42825|42805|42829.5|42809.5|42792.5|42772.5|48
1619076000000|2021-04-22 07:20:00|42824.8|42804.8|42837.2|42817.2|42869.3|42849.3|42817.5|42797.5|107
1619076300000|2021-04-22 07:25:00|42837|42817|42862|42842|42877|42857|42821.8|42801.8|104
1619076600000|2021-04-22 07:30:00|42859.5|42839.5|42829.4|42809.4|42861.8|42841.8|42824.4|42804.4|69
1619076900000|2021-04-22 07:35:00|42827|42807|42789.7|42769.7|42834.4|42814.4|42789.5|42769.5|91
1619077200000|2021-04-22 07:40:00|42789.8|42769.8|42784.7|42764.7|42792.2|42772.2|42772.2|42752.2|83
1619077500000|2021-04-22 07:45:00|42782.2|42762.2|42777.5|42757.5|42817.2|42797.2|42774.8|42754.8|82
1619077800000|2021-04-22 07:50:00|42779.8|42759.8|42774.8|42754.8|42799.8|42779.8|42759.7|42739.7|53
1619078100000|2021-04-22 07:55:00|42777.3|42757.3|42757.3|42737.3|42794.8|42774.8|42754.7|42734.7|48
1619078400000|2021-04-22 08:00:00|42755|42735|42774.7|42754.7|42782.2|42762.2|42722.5|42702.5|129
1619078700000|2021-04-22 08:05:00|42774.5|42754.5|42799.9|42779.9|42804.9|42784.9|42737.2|42717.2|107
1619079000000|2021-04-22 08:10:00|42802.4|42782.4|42786.9|42766.9|42804.7|42784.7|42747.1|42727.1|352
1619079300000|2021-04-22 08:15:00|42784.4|42764.4|42779.4|42759.4|42804.4|42784.4|42772.1|42752.1|106
1619079600000|2021-04-22 08:20:00|42777.1|42757.1|42792.1|42772.1|42797.2|42777.2|42771.9|42751.9|34
1619079900000|2021-04-22 08:25:00|42794.4|42774.4|42799.4|42779.4|42811.9|42791.9|42777.1|42757.1|694
1619080200000|2021-04-22 08:30:00|42796.9|42776.9|42804.6|42784.6|42817.1|42797.1|42787.1|42767.1|41
1619080500000|2021-04-22 08:35:00|42804.4|42784.4|42846.9|42826.9|42851.9|42831.9|42802.1|42782.1|60
1619080800000|2021-04-22 08:40:00|42849.4|42829.4|42834.9|42814.9|42856.9|42836.9|42832.1|42812.1|82
1619081100000|2021-04-22 08:45:00|42832.2|42812.2|42817.2|42797.2|42839.7|42819.7|42812.2|42792.2|85
1619081400000|2021-04-22 08:50:00|42819.7|42799.7|42777.4|42757.4|42819.7|42799.7|42777.2|42757.2|124
1619081700000|2021-04-22 08:55:00|42777.2|42757.2|42792.3|42772.3|42807.3|42787.3|42759.9|42739.9|73
1619082000000|2021-04-22 09:00:00|42794.8|42774.8|42764.9|42744.9|42807.3|42787.3|42764.9|42744.9|99
1619082300000|2021-04-22 09:05:00|42767.3|42747.3|42807.1|42787.1|42819.8|42799.8|42757.4|42737.4|83
1619082600000|2021-04-22 09:10:00|42804.8|42784.8|42804.9|42784.9|42822.3|42802.3|42799.8|42779.8|52
1619082900000|2021-04-22 09:15:00|42807.4|42787.4|42812.4|42792.4|42822.3|42802.3|42799.8|42779.8|47
1619083200000|2021-04-22 09:20:00|42812.6|42792.6|42819.8|42799.8|42824.8|42804.8|42784.9|42764.9|121
1619083500000|2021-04-22 09:25:00|42817.3|42797.3|42842|42822|42847.3|42827.3|42812.6|42792.6|63
1619083800000|2021-04-22 09:30:00|42837.3|42817.3|42842.3|42822.3|42844.8|42824.8|42809.9|42789.9|65
1619084100000|2021-04-22 09:35:00|42842.4|42822.4|42849.9|42829.9|42874.6|42854.6|42842.3|42822.3|183
1619084400000|2021-04-22 09:40:00|42852.3|42832.3|42880|42860|42892.5|42872.5|42847.4|42827.4|102
1619084700000|2021-04-22 09:45:00|42877.6|42857.6|42875|42855|42902.6|42882.6|42862.9|42842.9|115
1619085000000|2021-04-22 09:50:00|42872.6|42852.6|42865.1|42845.1|42890.1|42870.1|42862.5|42842.5|65
1619085300000|2021-04-22 09:55:00|42865|42845|42872.6|42852.6|42872.6|42852.6|42855.1|42835.1|81
1619085600000|2021-04-22 10:00:00|42867.6|42847.6|42919.8|42899.8|42922.6|42902.6|42865.1|42845.1|141
1619085900000|2021-04-22 10:05:00|42922.2|42902.2|42932.6|42912.6|42949.8|42929.8|42919.8|42899.8|114
1619086200000|2021-04-22 10:10:00|42930.3|42910.3|42910.1|42890.1|42935|42915|42907.6|42887.6|76
1619086500000|2021-04-22 10:15:00|42907.6|42887.6|42905|42885|42920|42900|42900.1|42880.1|57
1619086800000|2021-04-22 10:20:00|42900.1|42880.1|42867.6|42847.6|42902.6|42882.6|42867.5|42847.5|92
1619087100000|2021-04-22 10:25:00|42870.1|42850.1|42845.1|42825.1|42887.6|42867.6|42840.1|42820.1|135
1619087400000|2021-04-22 10:30:00|42845|42825|42862.5|42842.5|42862.5|42842.5|42837.5|42817.5|185
1619087700000|2021-04-22 10:35:00|42865|42845|42870.5|42850.5|42882.5|42862.5|42855.3|42835.3|164
1619088000000|2021-04-22 10:40:00|42868|42848|42835.5|42815.5|42868|42848|42833.1|42813.1|130
1619088300000|2021-04-22 10:45:00|42833|42813|42850.3|42830.3|42862.8|42842.8|42823|42803|99
1619088600000|2021-04-22 10:50:00|42853|42833|42868|42848|42873|42853|42853|42833|71
1619088900000|2021-04-22 10:55:00|42870.3|42850.3|42870.3|42850.3|42872.8|42852.8|42843|42823|42
1619089200000|2021-04-22 11:00:00|42872.8|42852.8|42880.3|42860.3|42885.3|42865.3|42855.2|42835.2|56
1619089500000|2021-04-22 11:05:00|42878|42858|42897.8|42877.8|42907.5|42887.5|42878|42858|65
1619089800000|2021-04-22 11:10:00|42900.3|42880.3|42892.7|42872.7|42920.3|42900.3|42878|42858|88
1619090100000|2021-04-22 11:15:00|42895.3|42875.3|42905.5|42885.5|42913|42893|42890.5|42870.5|64
1619090400000|2021-04-22 11:20:00|42907.8|42887.8|42897.9|42877.9|42915.5|42895.5|42890.5|42870.5|49
1619090700000|2021-04-22 11:25:00|42900.2|42880.2|42915.4|42895.4|42950.4|42930.4|42895.4|42875.4|136
1619091000000|2021-04-22 11:30:00|42917.9|42897.9|42905.4|42885.4|42950.4|42930.4|42872.9|42852.9|178
1619091300000|2021-04-22 11:35:00|42907.7|42887.7|42897.7|42877.7|42927.7|42907.7|42897.7|42877.7|112
1619091600000|2021-04-22 11:40:00|42897.9|42877.9|42890.4|42870.4|42910.2|42890.2|42855.5|42835.5|215
1619091900000|2021-04-22 11:45:00|42890.5|42870.5|42945.4|42925.4|42945.4|42925.4|42880.5|42860.5|178
1619092200000|2021-04-22 11:50:00|42947.7|42927.7|42955.4|42935.4|42977.9|42957.9|42945.5|42925.5|175
1619092500000|2021-04-22 11:55:00|42952.7|42932.7|42952.6|42932.6|42957.9|42937.9|42930.4|42910.4|298
1619092800000|2021-04-22 12:00:00|42952.4|42932.4|42940.2|42920.2|42964.9|42944.9|42932.7|42912.7|223
1619093100000|2021-04-22 12:05:00|42937.9|42917.9|42952.9|42932.9|42977.7|42957.7|42937.9|42917.9|671
1619093400000|2021-04-22 12:10:00|42957.9|42937.9|42885.1|42865.1|42965.2|42945.2|42880|42860|328
1619093700000|2021-04-22 12:15:00|42882.5|42862.5|42905.3|42885.3|42910.1|42890.1|42872.6|42852.6|164
1619094000000|2021-04-22 12:20:00|42905.1|42885.1|42945|42925|42945.1|42925.1|42897.8|42877.8|148
1619094300000|2021-04-22 12:25:00|42944.8|42924.8|42940.1|42920.1|42970.1|42950.1|42922.5|42902.5|160
1619094600000|2021-04-22 12:30:00|42940|42920|42957.3|42937.3|42957.3|42937.3|42910.3|42890.3|123
1619094900000|2021-04-22 12:35:00|42957.5|42937.5|42925.1|42905.1|42960|42940|42920.1|42900.1|128
1619095200000|2021-04-22 12:40:00|42922.8|42902.8|42930.4|42910.4|42937.8|42917.8|42922.6|42902.6|134
1619095500000|2021-04-22 12:45:00|42932.8|42912.8|42932.6|42912.6|42937.8|42917.8|42920.1|42900.1|155
1619095800000|2021-04-22 12:50:00|42930.1|42910.1|42932.8|42912.8|42952.9|42932.9|42925.3|42905.3|325
1619096100000|2021-04-22 12:55:00|42932.9|42912.9|42937.5|42917.5|42937.8|42917.8|42910.1|42890.1|231
1619096400000|2021-04-22 13:00:00|42932.5|42912.5|42915.6|42895.6|42973.2|42953.2|42903.1|42883.1|603
1619096700000|2021-04-22 13:05:00|42917.9|42897.9|42878.1|42858.1|42940.9|42920.9|42873.1|42853.1|344
1619097000000|2021-04-22 13:10:00|42880.4|42860.4|42868.4|42848.4|42905.4|42885.4|42850.9|42830.9|317
1619097300000|2021-04-22 13:15:00|42868.2|42848.2|42855.5|42835.5|42903.4|42883.4|42833.2|42813.2|481
1619097600000|2021-04-22 13:20:00|42853.1|42833.1|42848.1|42828.1|42860.5|42840.5|42800.6|42780.6|377
1619097900000|2021-04-22 13:25:00|42845.6|42825.6|42827.8|42807.8|42862.8|42842.8|42815.8|42795.8|175
1619098200000|2021-04-22 13:30:00|42827.7|42807.7|42808.4|42788.4|42833.1|42813.1|42770.5|42750.5|576
1619098500000|2021-04-22 13:35:00|42810.8|42790.8|42815.8|42795.8|42843.3|42823.3|42798.4|42778.4|334
1619098800000|2021-04-22 13:40:00|42813.4|42793.4|42833.4|42813.4|42840.6|42820.6|42788.3|42768.3|323
1619099100000|2021-04-22 13:45:00|42835.8|42815.8|42805.8|42785.8|42855.8|42835.8|42803.4|42783.4|256
1619099400000|2021-04-22 13:50:00|42808.4|42788.4|42840.9|42820.9|42840.9|42820.9|42785.9|42765.9|324
1619099700000|2021-04-22 13:55:00|42841.1|42821.1|42890.8|42870.8|42900.9|42880.9|42841.1|42821.1|370
1619100000000|2021-04-22 14:00:00|42888.4|42868.4|42855.8|42835.8|42895.6|42875.6|42840.8|42820.8|352
1619100300000|2021-04-22 14:05:00|42858.3|42838.3|42853.3|42833.3|42873.3|42853.3|42813.1|42793.1|479
1619100600000|2021-04-22 14:10:00|42853.4|42833.4|42833.2|42813.2|42853.4|42833.4|42815.8|42795.8|212
1619100900000|2021-04-22 14:15:00|42833.3|42813.3|42820.8|42800.8|42838.2|42818.2|42760.5|42740.5|349
1619101200000|2021-04-22 14:20:00|42823.4|42803.4|42854|42834|42856.5|42836.5|42808.2|42788.2|494
1619101500000|2021-04-22 14:25:00|42854.2|42834.2|42841.8|42821.8|42894.3|42874.3|42841.8|42821.8|652
1619101800000|2021-04-22 14:30:00|42839.3|42819.3|42859.2|42839.2|42869.2|42849.2|42804.5|42784.5|366
1619102100000|2021-04-22 14:35:00|42859.3|42839.3|42859.2|42839.2|42869.3|42849.3|42826.7|42806.7|209
1619102400000|2021-04-22 14:40:00|42856.8|42836.8|42864.3|42844.3|42879.2|42859.2|42846.8|42826.8|233
1619102700000|2021-04-22 14:45:00|42861.7|42841.7|42864.3|42844.3|42874.2|42854.2|42821.7|42801.7|197
1619103000000|2021-04-22 14:50:00|42864.5|42844.5|42936.7|42916.7|42942|42922|42859.2|42839.2|571
1619103300000|2021-04-22 14:55:00|42934.3|42914.3|42951.7|42931.7|42969.3|42949.3|42927.1|42907.1|704
1619103600000|2021-04-22 15:00:00|42949.3|42929.3|42921.6|42901.6|42964.2|42944.2|42921.6|42901.6|352
1619103900000|2021-04-22 15:05:00|42921.4|42901.4|42941.4|42921.4|42948.8|42928.8|42916.7|42896.7|198
1619104200000|2021-04-22 15:10:00|42939.1|42919.1|42936.4|42916.4|42941.4|42921.4|42911.4|42891.4|138
1619104500000|2021-04-22 15:15:00|42936.6|42916.6|42918.6|42898.6|42943.6|42923.6|42906.4|42886.4|212
1619104800000|2021-04-22 15:20:00|42918.8|42898.8|42848.9|42828.9|42928.8|42908.8|42848.8|42828.8|364
1619105100000|2021-04-22 15:25:00|42849.1|42829.1|42823.8|42803.8|42868.8|42848.8|42818.9|42798.9|221
1619105400000|2021-04-22 15:30:00|42826.3|42806.3|42701.6|42681.6|42826.3|42806.3|42681.6|42661.6|874
1619105700000|2021-04-22 15:35:00|42699.1|42679.1|42696.3|42676.3|42728.9|42708.9|42683.8|42663.8|514
1619106000000|2021-04-22 15:40:00|42696.4|42676.4|42713.7|42693.7|42718.9|42698.9|42686.4|42666.4|228
1619106300000|2021-04-22 15:45:00|42713.9|42693.9|42699|42679|42721.2|42701.2|42684.1|42664.1|625
1619106600000|2021-04-22 15:50:00|42699.1|42679.1|42751.3|42731.3|42756.5|42736.5|42686.3|42666.3|237
1619106900000|2021-04-22 15:55:00|42749|42729|42736.3|42716.3|42771.5|42751.5|42736.3|42716.3|151
1619107200000|2021-04-22 16:00:00|42734|42714|42709|42689|42758.8|42738.8|42704.1|42684.1|131
1619107500000|2021-04-22 16:05:00|42709.1|42689.1|42711.5|42691.5|42719|42699|42684.1|42664.1|180
1619107800000|2021-04-22 16:10:00|42711.6|42691.6|42719.1|42699.1|42729|42709|42706.6|42686.6|83
1619108100000|2021-04-22 16:15:00|42716.6|42696.6|42741.6|42721.6|42744.1|42724.1|42714.3|42694.3|117
1619108400000|2021-04-22 16:20:00|42744.1|42724.1|42748.8|42728.8|42763.8|42743.8|42736.5|42716.5|163
1619108700000|2021-04-22 16:25:00|42748.7|42728.7|42748.4|42728.4|42751.2|42731.2|42738.6|42718.6|74
1619109000000|2021-04-22 16:30:00|42748.6|42728.6|42736.2|42716.2|42756.1|42736.1|42713.8|42693.8|117
1619109300000|2021-04-22 16:35:00|42733.8|42713.8|42718.8|42698.8|42736.2|42716.2|42716.5|42696.5|141
1619109600000|2021-04-22 16:40:00|42716.5|42696.5|42736.6|42716.6|42739.1|42719.1|42701.6|42681.6|99
1619109900000|2021-04-22 16:45:00|42739|42719|42736.5|42716.5|42739.1|42719.1|42726.5|42706.5|133
1619110200000|2021-04-22 16:50:00|42734.1|42714.1|42729.1|42709.1|42741.5|42721.5|42724.3|42704.3|127
1619110500000|2021-04-22 16:55:00|42731.6|42711.6|42818.9|42798.9|42823.9|42803.9|42724.1|42704.1|847
1619110800000|2021-04-22 17:00:00|42818.7|42798.7|42811.5|42791.5|42836.4|42816.4|42809.1|42789.1|213
1619111100000|2021-04-22 17:05:00|42809.1|42789.1|42753.6|42733.6|42814.1|42794.1|42718.4|42698.4|341
1619111400000|2021-04-22 17:10:00|42751.2|42731.2|42723.6|42703.6|42758.7|42738.7|42688.6|42668.6|476
1619111700000|2021-04-22 17:15:00|42721.2|42701.2|42621.4|42601.4|42726.1|42706.1|42619|42599|375
1619112000000|2021-04-22 17:20:00|42623.6|42603.6|42663.9|42643.9|42673.6|42653.6|42616.2|42596.2|295
1619112300000|2021-04-22 17:25:00|42664|42644|42708.9|42688.9|42723.7|42703.7|42651.2|42631.2|209
1619112600000|2021-04-22 17:30:00|42708.7|42688.7|42721.3|42701.3|42721.3|42701.3|42671.4|42651.4|137
1619112900000|2021-04-22 17:35:00|42721.1|42701.1|42708.6|42688.6|42723.9|42703.9|42693.9|42673.9|62
1619113200000|2021-04-22 17:40:00|42706.4|42686.4|42636.4|42616.4|42711.1|42691.1|42636.4|42616.4|156
1619113500000|2021-04-22 17:45:00|42636.3|42616.3|42628.8|42608.8|42681.1|42661.1|42621.3|42601.3|173
1619113800000|2021-04-22 17:50:00|42631.1|42611.1|42631.3|42611.3|42653.6|42633.6|42611.4|42591.4|185
1619114100000|2021-04-22 17:55:00|42631.1|42611.1|42651.3|42631.3|42656.4|42636.4|42628.6|42608.6|82
1619114400000|2021-04-22 18:00:00|42651.1|42631.1|42571.6|42551.6|42651.1|42631.1|42566.4|42546.4|249
1619114700000|2021-04-22 18:05:00|42571.7|42551.7|42591.6|42571.6|42608.9|42588.9|42534.2|42514.2|206
1619115000000|2021-04-22 18:10:00|42586.7|42566.7|42626.6|42606.6|42626.6|42606.6|42569.2|42549.2|86
1619115300000|2021-04-22 18:15:00|42629.1|42609.1|42621.7|42601.7|42639.1|42619.1|42611.7|42591.7|68
1619115600000|2021-04-22 18:20:00|42621.6|42601.6|42688.8|42668.8|42691.2|42671.2|42611.7|42591.7|128
1619115900000|2021-04-22 18:25:00|42688.9|42668.9|42716.4|42696.4|42726.3|42706.3|42671.3|42651.3|129
1619116200000|2021-04-22 18:30:00|42716.3|42696.3|42713.7|42693.7|42716.6|42696.6|42701.3|42681.3|34
1619116500000|2021-04-22 18:35:00|42723.8|42703.8|42716.7|42696.7|42726.6|42706.6|42713.9|42693.9|130
1619116800000|2021-04-22 18:40:00|42721.4|42701.4|42741.4|42721.4|42741.6|42721.6|42714.1|42694.1|42
1619117100000|2021-04-22 18:45:00|42741.6|42721.6|42734.1|42714.1|42754.1|42734.1|42721.4|42701.4|103
1619117400000|2021-04-22 18:50:00|42736.6|42716.6|42714.2|42694.2|42744.1|42724.1|42701.6|42681.6|158
1619117700000|2021-04-22 18:55:00|42716.6|42696.6|42726.3|42706.3|42736.3|42716.3|42716.5|42696.5|55
1619118000000|2021-04-22 19:00:00|42726.2|42706.2|42729|42709|42751|42731|42716.6|42696.6|51
1619118300000|2021-04-22 19:05:00|42726.5|42706.5|42696.2|42676.2|42726.5|42706.5|42691.3|42671.3|46
1619118600000|2021-04-22 19:10:00|42696.3|42676.3|42691.2|42671.2|42701.2|42681.2|42688.7|42668.7|60
1619118900000|2021-04-22 19:15:00|42688.8|42668.8|42664.1|42644.1|42689|42669|42646.9|42626.9|198
1619119200000|2021-04-22 19:20:00|42661.7|42641.7|42651.3|42631.3|42674.1|42654.1|42649|42629|29
1619119500000|2021-04-22 19:25:00|42649|42629|42661.6|42641.6|42666.5|42646.5|42649|42629|66
1619119800000|2021-04-22 19:30:00|42661.8|42641.8|42674.1|42654.1|42684.1|42664.1|42661.5|42641.5|106
1619120100000|2021-04-22 19:35:00|42674|42654|42673.9|42653.9|42691.2|42671.2|42664|42644|49
1619120400000|2021-04-22 19:40:00|42674|42654|42668.9|42648.9|42691.2|42671.2|42666.6|42646.6|49
1619120700000|2021-04-22 19:45:00|42671.2|42651.2|42666.4|42646.4|42704|42684|42659|42639|55
1619121000000|2021-04-22 19:50:00|42666.2|42646.2|42663.9|42643.9|42676.4|42656.4|42661.4|42641.4|51
1619121300000|2021-04-22 19:55:00|42666.2|42646.2|42661.2|42641.2|42678.9|42658.9|42653.7|42633.7|54
1619121600000|2021-04-22 20:00:00|42656.4|42636.4|42663.7|42643.7|42668.6|42648.6|42651.4|42631.4|37
1619121900000|2021-04-22 20:05:00|42661.4|42641.4|42686.4|42666.4|42686.4|42666.4|42661.4|42641.4|21
1619122200000|2021-04-22 20:10:00|42681.5|42661.5|42693.7|42673.7|42696.1|42676.1|42681.5|42661.5|3
1619122500000|2021-04-22 20:15:00|42691.4|42671.4|42693.7|42673.7|42696.2|42676.2|42689|42669|6
1619122800000|2021-04-22 20:20:00|42693.8|42673.8|42686.5|42666.5|42696.4|42676.4|42681.7|42661.7|18
1619123100000|2021-04-22 20:25:00|42688.9|42668.9|42699.3|42679.3|42704.3|42684.3|42681.5|42661.5|87
1619123400000|2021-04-22 20:30:00|42704|42684|42720.9|42700.9|42723.2|42703.2|42699.3|42679.3|57
1619123700000|2021-04-22 20:35:00|42723.2|42703.2|42719.3|42699.3|42724.2|42704.2|42719.3|42699.3|15
1619124000000|2021-04-22 20:40:00|42719.2|42699.2|42721.8|42701.8|42721.8|42701.8|42714.3|42694.3|31
1619124300000|2021-04-22 20:45:00|42724.3|42704.3|42721.9|42701.9|42726.8|42706.8|42711.8|42691.8|44
1619124600000|2021-04-22 20:50:00|42724.3|42704.3|42736.9|42716.9|42736.9|42716.9|42721.8|42701.8|43
1619124900000|2021-04-22 20:55:00|42737.1|42717.1|42744.4|42724.4|42754.2|42734.2|42737.1|42717.1|41
1619128800000|2021-04-22 22:00:00|42714.9|42694.9|42699.4|42679.4|42736.2|42716.2|42696.9|42676.9|37
1619129100000|2021-04-22 22:05:00|42699.2|42679.2|42712|42692|42714.5|42694.5|42696.9|42676.9|19
1619129400000|2021-04-22 22:10:00|42714.5|42694.5|42714.5|42694.5|42717|42697|42714.5|42694.5|11
1619129700000|2021-04-22 22:15:00|42716.9|42696.9|42721.9|42701.9|42734.6|42714.6|42714.5|42694.5|32
1619130000000|2021-04-22 22:20:00|42722|42702|42687|42667|42724.6|42704.6|42686.9|42666.9|38
1619130300000|2021-04-22 22:25:00|42684.5|42664.5|42674.8|42654.8|42687|42667|42664.6|42644.6|30
1619130600000|2021-04-22 22:30:00|42677.1|42657.1|42686.9|42666.9|42686.9|42666.9|42674.5|42654.5|18
1619130900000|2021-04-22 22:35:00|42689.5|42669.5|42697|42677|42702|42682|42689.5|42669.5|12
1619131200000|2021-04-22 22:40:00|42699.5|42679.5|42704.5|42684.5|42704.5|42684.5|42699.5|42679.5|6
1619131500000|2021-04-22 22:45:00|42706.9|42686.9|42709.8|42689.8|42709.8|42689.8|42704.5|42684.5|9
1619131800000|2021-04-22 22:50:00|42709.9|42689.9|42724.7|42704.7|42724.7|42704.7|42709.9|42689.9|18
1619132100000|2021-04-22 22:55:00|42727|42707|42727|42707|42729.5|42709.5|42724.7|42704.7|9
1619132400000|2021-04-22 23:00:00|42726.8|42706.8|42722|42702|42727.2|42707.2|42721.9|42701.9|14
1619132700000|2021-04-22 23:05:00|42724.4|42704.4|42734.7|42714.7|42742|42722|42724.4|42704.4|38
1619133000000|2021-04-22 23:10:00|42734.5|42714.5|42739.4|42719.4|42739.8|42719.8|42732|42712|30
1619133300000|2021-04-22 23:15:00|42737|42717|42746.9|42726.9|42754.4|42734.4|42737|42717|51
1619133600000|2021-04-22 23:20:00|42744.5|42724.5|42742|42722|42746.9|42726.9|42739.5|42719.5|4
1619133900000|2021-04-22 23:25:00|42737|42717|42732.1|42712.1|42737.1|42717.1|42727.2|42707.2|13
1619134200000|2021-04-22 23:30:00|42729.7|42709.7|42739.3|42719.3|42746.7|42726.7|42727.1|42707.1|100
1619134500000|2021-04-22 23:35:00|42736.7|42716.7|42741.7|42721.7|42744.3|42724.3|42729.4|42709.4|19
1619134800000|2021-04-22 23:40:00|42736.9|42716.9|42736.7|42716.7|42746.8|42726.8|42729.4|42709.4|34
1619135100000|2021-04-22 23:45:00|42734.3|42714.3|42731.8|42711.8|42736.8|42716.8|42721.8|42701.8|48
1619135400000|2021-04-22 23:50:00|42729.4|42709.4|42746.8|42726.8|42754.2|42734.2|42729.4|42709.4|49
1619135700000|2021-04-22 23:55:00|42746.9|42726.9|42731.7|42711.7|42751.8|42731.8|42726.8|42706.8|40
1619136000000|2021-04-23 00:00:00|42729.3|42709.3|42736.9|42716.9|42739.4|42719.4|42706.9|42686.9|60
1619136300000|2021-04-23 00:05:00|42736.8|42716.8|42731.8|42711.8|42736.8|42716.8|42717.1|42697.1|83
1619136600000|2021-04-23 00:10:00|42729.5|42709.5|42781.8|42761.8|42781.8|42761.8|42726.8|42706.8|46
1619136900000|2021-04-23 00:15:00|42779.5|42759.5|42796.8|42776.8|42801.8|42781.8|42779.5|42759.5|88
1619137200000|2021-04-23 00:20:00|42794.5|42774.5|42784.2|42764.2|42794.5|42774.5|42776.8|42756.8|54
1619137500000|2021-04-23 00:25:00|42786.6|42766.6|42776.7|42756.7|42791.6|42771.6|42774.3|42754.3|29
1619137800000|2021-04-23 00:30:00|42776.8|42756.8|42781.8|42761.8|42796.7|42776.7|42769.5|42749.5|31
1619138100000|2021-04-23 00:35:00|42779.3|42759.3|42799.3|42779.3|42801.8|42781.8|42777|42757|35
1619138400000|2021-04-23 00:40:00|42801.7|42781.7|42781.9|42761.9|42804.2|42784.2|42779.3|42759.3|28
1619138700000|2021-04-23 00:45:00|42782|42762|42786.9|42766.9|42791.9|42771.9|42771.7|42751.7|45
1619139000000|2021-04-23 00:50:00|42784.5|42764.5|42794.5|42774.5|42801.9|42781.9|42774.5|42754.5|41
1619139300000|2021-04-23 00:55:00|42794.6|42774.6|42794.5|42774.5|42797.1|42777.1|42774.5|42754.5|54
1619139600000|2021-04-23 01:00:00|42796.9|42776.9|42751.6|42731.6|42804.5|42784.5|42744.2|42724.2|377
1619139900000|2021-04-23 01:05:00|42749.2|42729.2|42818.9|42798.9|42831.6|42811.6|42744.4|42724.4|359
1619140200000|2021-04-23 01:10:00|42821.4|42801.4|42879.2|42859.2|42893.9|42873.9|42821.4|42801.4|282
1619140500000|2021-04-23 01:15:00|42884|42864|42851.8|42831.8|42894.4|42874.4|42841.8|42821.8|211
1619140800000|2021-04-23 01:20:00|42849.4|42829.4|42841.6|42821.6|42861.6|42841.6|42829.3|42809.3|140
1619141100000|2021-04-23 01:25:00|42844.3|42824.3|42869.1|42849.1|42884.3|42864.3|42844.3|42824.3|124
1619141400000|2021-04-23 01:30:00|42869.3|42849.3|42911.8|42891.8|42914.3|42894.3|42839.1|42819.1|190
1619141700000|2021-04-23 01:35:00|42914.3|42894.3|42929.1|42909.1|42946.5|42926.5|42914.3|42894.3|236
1619142000000|2021-04-23 01:40:00|42931.6|42911.6|42951.5|42931.5|42961.4|42941.4|42931.6|42911.6|301
1619142300000|2021-04-23 01:45:00|42951.6|42931.6|43039|43019|43064.2|43044.2|42929.1|42909.1|490
1619142600000|2021-04-23 01:50:00|43041.5|43021.5|43041.3|43021.3|43068.7|43048.7|43031.4|43011.4|303
1619142900000|2021-04-23 01:55:00|43038.8|43018.8|43043.8|43023.8|43076.4|43056.4|43036.2|43016.2|274
1619143200000|2021-04-23 02:00:00|43043.9|43023.9|43018.9|42998.9|43061.2|43041.2|42994|42974|315
1619143500000|2021-04-23 02:05:00|43019|42999|43013.9|42993.9|43023.9|43003.9|42996.4|42976.4|129
1619143800000|2021-04-23 02:10:00|43014|42994|42971.4|42951.4|43031.4|43011.4|42969|42949|373
1619144100000|2021-04-23 02:15:00|42968.9|42948.9|42963.8|42943.8|42983.9|42963.9|42961.4|42941.4|56
1619144400000|2021-04-23 02:20:00|42963.9|42943.9|42986.3|42966.3|42993.8|42973.8|42961.4|42941.4|45
1619144700000|2021-04-23 02:25:00|42986.4|42966.4|42998.8|42978.8|43003.8|42983.8|42981.4|42961.4|44
1619145000000|2021-04-23 02:30:00|42998.9|42978.9|42971.4|42951.4|43014.1|42994.1|42913.9|42893.9|296
1619145300000|2021-04-23 02:35:00|42968.9|42948.9|42993.9|42973.9|43013.9|42993.9|42968.9|42948.9|218
1619145600000|2021-04-23 02:40:00|42994.1|42974.1|42994.3|42974.3|43016.7|42996.7|42993.8|42973.8|162
1619145900000|2021-04-23 02:45:00|42996.7|42976.7|43021.7|43001.7|43024.2|43004.2|42994.3|42974.3|106
1619146200000|2021-04-23 02:50:00|43024.1|43004.1|43016.7|42996.7|43039.1|43019.1|43011.7|42991.7|125
1619146500000|2021-04-23 02:55:00|43016.8|42996.8|43021.8|43001.8|43021.8|43001.8|42989.3|42969.3|116
1619146800000|2021-04-23 03:00:00|43021.7|43001.7|42976.8|42956.8|43024.3|43004.3|42976.8|42956.8|113
1619147100000|2021-04-23 03:05:00|42979.3|42959.3|43029|43009|43039.2|43019.2|42974.3|42954.3|128
1619147400000|2021-04-23 03:10:00|43029.1|43009.1|43001.7|42981.7|43036.7|43016.7|42991.8|42971.8|107
1619147700000|2021-04-23 03:15:00|43004.1|42984.1|42986.7|42966.7|43019.1|42999.1|42981.7|42961.7|103
1619148000000|2021-04-23 03:20:00|42984.3|42964.3|42969.2|42949.2|42984.3|42964.3|42944.3|42924.3|129
1619148300000|2021-04-23 03:25:00|42971.7|42951.7|42964.4|42944.4|42981.6|42961.6|42951.9|42931.9|87
1619148600000|2021-04-23 03:30:00|42962|42942|42966.7|42946.7|42969.1|42949.1|42959.2|42939.2|16
1619148900000|2021-04-23 03:35:00|42966.9|42946.9|42991.7|42971.7|42991.7|42971.7|42959.5|42939.5|43
1619149200000|2021-04-23 03:40:00|42991.9|42971.9|42981.9|42961.9|42994.4|42974.4|42969.4|42949.4|68
1619149500000|2021-04-23 03:45:00|42984.4|42964.4|42991.7|42971.7|42999.4|42979.4|42981.7|42961.7|45
1619149800000|2021-04-23 03:50:00|42994.2|42974.2|42981.9|42961.9|42994.4|42974.4|42974.4|42954.4|21
1619150100000|2021-04-23 03:55:00|42981.8|42961.8|42996.9|42976.9|42996.9|42976.9|42981.8|42961.8|13
1619150400000|2021-04-23 04:00:00|42999.4|42979.4|43006.9|42986.9|43014.4|42994.4|42996.8|42976.8|25
1619150700000|2021-04-23 04:05:00|43009.3|42989.3|43009.4|42989.4|43014.3|42994.3|43004.4|42984.4|7
1619151000000|2021-04-23 04:10:00|43006.9|42986.9|43019.4|42999.4|43019.4|42999.4|43006.9|42986.9|15
1619151300000|2021-04-23 04:15:00|43021.8|43001.8|43024.4|43004.4|43041.8|43021.8|43021.8|43001.8|58
1619151600000|2021-04-23 04:20:00|43024.3|43004.3|43004.4|42984.4|43024.3|43004.3|43004.4|42984.4|30
1619151900000|2021-04-23 04:25:00|43001.9|42981.9|43002|42982|43004.4|42984.4|42999.4|42979.4|12
1619152200000|2021-04-23 04:30:00|43001.9|42981.9|42984.4|42964.4|43004.4|42984.4|42984.4|42964.4|38
1619152500000|2021-04-23 04:35:00|42981.9|42961.9|42996.9|42976.9|42999.4|42979.4|42981.9|42961.9|51
1619152800000|2021-04-23 04:40:00|42994.4|42974.4|42994.2|42974.2|42999.4|42979.4|42986.8|42966.8|26
1619153100000|2021-04-23 04:45:00|42996.7|42976.7|42994.4|42974.4|43006.9|42986.9|42994.3|42974.3|24
1619153400000|2021-04-23 04:50:00|42994.5|42974.5|43001.8|42981.8|43004.4|42984.4|42994.2|42974.2|23
1619153700000|2021-04-23 04:55:00|43001.9|42981.9|42996.8|42976.8|43004.3|42984.3|42994.4|42974.4|13
1619154000000|2021-04-23 05:00:00|42999.4|42979.4|43011.8|42991.8|43016.8|42996.8|42999.4|42979.4|32
1619154300000|2021-04-23 05:05:00|43009.3|42989.3|42984.3|42964.3|43014.4|42994.4|42979.4|42959.4|51
1619154600000|2021-04-23 05:10:00|42984.4|42964.4|42994.2|42974.2|42994.2|42974.2|42979.2|42959.2|46
1619154900000|2021-04-23 05:15:00|42994.3|42974.3|42996.8|42976.8|42996.8|42976.8|42989.4|42969.4|28
1619155200000|2021-04-23 05:20:00|42994.4|42974.4|42984.4|42964.4|42996.8|42976.8|42979.4|42959.4|15
1619155500000|2021-04-23 05:25:00|42986.8|42966.8|42974.4|42954.4|42989.4|42969.4|42974.4|42954.4|28
1619155800000|2021-04-23 05:30:00|42974.2|42954.2|42929.2|42909.2|42986.8|42966.8|42899.4|42879.4|354
1619156100000|2021-04-23 05:35:00|42926.8|42906.8|42931.8|42911.8|42964.3|42944.3|42924.3|42904.3|142
1619156400000|2021-04-23 05:40:00|42929.5|42909.5|42931.8|42911.8|42946.8|42926.8|42929.3|42909.3|111
1619156700000|2021-04-23 05:45:00|42931.7|42911.7|42934.3|42914.3|42951.8|42931.8|42902|42882|167
1619157000000|2021-04-23 05:50:00|42936.8|42916.8|42964.5|42944.5|42964.5|42944.5|42929.2|42909.2|77
1619157300000|2021-04-23 05:55:00|42962|42942|42979.2|42959.2|42979.4|42959.4|42951.9|42931.9|144
1619157600000|2021-04-23 06:00:00|42976.9|42956.9|43057|43037|43081.9|43061.9|42971.9|42951.9|452
1619157900000|2021-04-23 06:05:00|43059.4|43039.4|43141.9|43121.9|43149.5|43129.5|43052|43032|474
1619158200000|2021-04-23 06:10:00|43141.7|43121.7|43139.2|43119.2|43154.4|43134.4|43119.2|43099.2|313
1619158500000|2021-04-23 06:15:00|43141.7|43121.7|43099.3|43079.3|43149.1|43129.1|43061.8|43041.8|296
1619158800000|2021-04-23 06:20:00|43099.1|43079.1|43114|43094|43131.6|43111.6|43094.3|43074.3|184
1619159100000|2021-04-23 06:25:00|43111.6|43091.6|43094.3|43074.3|43126.6|43106.6|43066.6|43046.6|138
1619159400000|2021-04-23 06:30:00|43096.6|43076.6|43089.3|43069.3|43121.6|43101.6|43086.6|43066.6|123
1619159700000|2021-04-23 06:35:00|43086.8|43066.8|43101.8|43081.8|43121.7|43101.7|43079.2|43059.2|149
1619160000000|2021-04-23 06:40:00|43104.2|43084.2|43126.5|43106.5|43129.2|43109.2|43084.2|43064.2|166
1619160300000|2021-04-23 06:45:00|43126.7|43106.7|43056.7|43036.7|43126.7|43106.7|43046.8|43026.8|258
1619160600000|2021-04-23 06:50:00|43061.5|43041.5|42999.3|42979.3|43069|43049|42981.8|42961.8|394
1619160900000|2021-04-23 06:55:00|42999.4|42979.4|43051.7|43031.7|43054.3|43034.3|42999.3|42979.3|198
1619161200000|2021-04-23 07:00:00|43059.1|43039.1|43086.6|43066.6|43114.1|43094.1|42996.8|42976.8|283
1619161500000|2021-04-23 07:05:00|43084.2|43064.2|43104.2|43084.2|43116.7|43096.7|43071.7|43051.7|128
1619161800000|2021-04-23 07:10:00|43109.3|43089.3|43136.5|43116.5|43151.5|43131.5|43106.6|43086.6|178
1619162100000|2021-04-23 07:15:00|43141.3|43121.3|43181.5|43161.5|43229|43209|43141.3|43121.3|374
1619162400000|2021-04-23 07:20:00|43184|43164|43169.1|43149.1|43194|43174|43146.3|43126.3|158
1619162700000|2021-04-23 07:25:00|43169|43149|43134|43114|43191.4|43171.4|43126.6|43106.6|160
1619163000000|2021-04-23 07:30:00|43131.6|43111.6|43101.5|43081.5|43136.4|43116.4|43084|43064|161
1619163300000|2021-04-23 07:35:00|43099|43079|43131.5|43111.5|43138.9|43118.9|43096.6|43076.6|121
1619163600000|2021-04-23 07:40:00|43131.6|43111.6|43161.5|43141.5|43166.5|43146.5|43124.1|43104.1|108
1619163900000|2021-04-23 07:45:00|43164|43144|43194.1|43174.1|43204|43184|43154.1|43134.1|111
1619164200000|2021-04-23 07:50:00|43194|43174|43171.6|43151.6|43201.4|43181.4|43169.1|43149.1|164
1619164500000|2021-04-23 07:55:00|43174|43154|43181.6|43161.6|43201.5|43181.5|43161.5|43141.5|151
1619164800000|2021-04-23 08:00:00|43179.1|43159.1|43133.9|43113.9|43189|43169|43116.5|43096.5|126
1619165100000|2021-04-23 08:05:00|43134.1|43114.1|43114.1|43094.1|43149|43129|43099.1|43079.1|127
1619165400000|2021-04-23 08:10:00|43109.1|43089.1|43089|43069|43109.1|43089.1|43079|43059|111
1619165700000|2021-04-23 08:15:00|43089.1|43069.1|43106.5|43086.5|43106.5|43086.5|43086.5|43066.5|57
1619166000000|2021-04-23 08:20:00|43106.6|43086.6|43096.6|43076.6|43119.1|43099.1|43089.1|43069.1|53
1619166300000|2021-04-23 08:25:00|43099|43079|43084.1|43064.1|43099|43079|43079.1|43059.1|61
1619166600000|2021-04-23 08:30:00|43084.2|43064.2|43099|43079|43126.5|43106.5|43084.2|43064.2|99
1619166900000|2021-04-23 08:35:00|43096.5|43076.5|43126.4|43106.4|43126.5|43106.5|43096.5|43076.5|61
1619167200000|2021-04-23 08:40:00|43126.5|43106.5|43099|43079|43128.9|43108.9|43094|43074|46
1619167500000|2021-04-23 08:45:00|43099.2|43079.2|43114.2|43094.2|43124|43104|43091.8|43071.8|39
1619167800000|2021-04-23 08:50:00|43116.5|43096.5|43121.5|43101.5|43129|43109|43109.2|43089.2|48
1619168100000|2021-04-23 08:55:00|43119|43099|43146.6|43126.6|43151.7|43131.7|43119|43099|511
1619168400000|2021-04-23 09:00:00|43148.9|43128.9|43149.2|43129.2|43171.4|43151.4|43141.6|43121.6|114
1619168700000|2021-04-23 09:05:00|43151.6|43131.6|43164.1|43144.1|43183.9|43163.9|43146.3|43126.3|81
1619169000000|2021-04-23 09:10:00|43164.2|43144.2|43114.1|43094.1|43164.2|43144.2|43111.6|43091.6|67
1619169300000|2021-04-23 09:15:00|43114.2|43094.2|43121.5|43101.5|43131.6|43111.6|43111.6|43091.6|286
1619169600000|2021-04-23 09:20:00|43119.1|43099.1|43124.1|43104.1|43136.5|43116.5|43116.7|43096.7|40
1619169900000|2021-04-23 09:25:00|43126.5|43106.5|43126.6|43106.6|43136.5|43116.5|43114.1|43094.1|46
1619170200000|2021-04-23 09:30:00|43124.2|43104.2|43091.7|43071.7|43129|43109|43091.7|43071.7|62
1619170500000|2021-04-23 09:35:00|43094.2|43074.2|43144.1|43124.1|43144.2|43124.2|43091.6|43071.6|45
1619170800000|2021-04-23 09:40:00|43141.6|43121.6|43141.6|43121.6|43144.2|43124.2|43114.2|43094.2|102
1619171100000|2021-04-23 09:45:00|43141.7|43121.7|43139.2|43119.2|43156.5|43136.5|43131.7|43111.7|39
1619171400000|2021-04-23 09:50:00|43141.6|43121.6|43164.1|43144.1|43174.1|43154.1|43139.1|43119.1|69
1619171700000|2021-04-23 09:55:00|43164.2|43144.2|43176.6|43156.6|43176.6|43156.6|43151.6|43131.6|54
1619172000000|2021-04-23 10:00:00|43176.7|43156.7|43189.1|43169.1|43191.5|43171.5|43176.6|43156.6|121
1619172300000|2021-04-23 10:05:00|43191.5|43171.5|43189|43169|43196.6|43176.6|43184|43164|352
1619172600000|2021-04-23 10:10:00|43188.9|43168.9|43186.4|43166.4|43193.8|43173.8|43181.6|43161.6|50
1619172900000|2021-04-23 10:15:00|43188.8|43168.8|43198.9|43178.9|43201.4|43181.4|43181.4|43161.4|43
1619173200000|2021-04-23 10:20:00|43198.8|43178.8|43198.9|43178.9|43201.4|43181.4|43194|43174|83
1619173500000|2021-04-23 10:25:00|43198.8|43178.8|43203.8|43183.8|43208.9|43188.9|43196.4|43176.4|122
1619173800000|2021-04-23 10:30:00|43203.9|43183.9|43171.3|43151.3|43208.8|43188.8|43171.3|43151.3|103
1619174100000|2021-04-23 10:35:00|43171.2|43151.2|43191.5|43171.5|43194|43174|43161.3|43141.3|77
1619174400000|2021-04-23 10:40:00|43191.6|43171.6|43206.4|43186.4|43209|43189|43188.9|43168.9|83
1619174700000|2021-04-23 10:45:00|43206.5|43186.5|43216.4|43196.4|43216.4|43196.4|43196.5|43176.5|68
1619175000000|2021-04-23 10:50:00|43218.9|43198.9|43218.9|43198.9|43224|43204|43209|43189|122
1619175300000|2021-04-23 10:55:00|43216.4|43196.4|43226.4|43206.4|43228.8|43208.8|43214.1|43194.1|65
1619175600000|2021-04-23 11:00:00|43228.8|43208.8|43213.8|43193.8|43228.8|43208.8|43201.5|43181.5|91
1619175900000|2021-04-23 11:05:00|43218.8|43198.8|43224|43204|43231.5|43211.5|43218.8|43198.8|68
1619176200000|2021-04-23 11:10:00|43221.5|43201.5|43214.1|43194.1|43224.1|43204.1|43209.1|43189.1|112
1619176500000|2021-04-23 11:15:00|43211.7|43191.7|43214.3|43194.3|43219.1|43199.1|43199.3|43179.3|80
1619176800000|2021-04-23 11:20:00|43214.2|43194.2|43211.8|43191.8|43219.2|43199.2|43179.3|43159.3|162
1619177100000|2021-04-23 11:25:00|43211.9|43191.9|43237.1|43217.1|43242|43222|43199.3|43179.3|380
1619177400000|2021-04-23 11:30:00|43239.5|43219.5|43244.3|43224.3|43259.4|43239.4|43234.5|43214.5|369
1619177700000|2021-04-23 11:35:00|43244.2|43224.2|43254.4|43234.4|43259.3|43239.3|43234.3|43214.3|196
1619178000000|2021-04-23 11:40:00|43256.8|43236.8|43259.4|43239.4|43279.5|43259.5|43252|43232|229
1619178300000|2021-04-23 11:45:00|43257|43237|43261.9|43241.9|43279.4|43259.4|43246.9|43226.9|173
1619178600000|2021-04-23 11:50:00|43259.5|43239.5|43269.5|43249.5|43276.9|43256.9|43259.4|43239.4|126
1619178900000|2021-04-23 11:55:00|43272|43252|43267.1|43247.1|43274.5|43254.5|43249.5|43229.5|295
1619179200000|2021-04-23 12:00:00|43267.2|43247.2|43272.5|43252.5|43284.5|43264.5|43254.6|43234.6|480
1619179500000|2021-04-23 12:05:00|43272.4|43252.4|43249.8|43229.8|43285|43265|43242.4|43222.4|291
1619179800000|2021-04-23 12:10:00|43247.4|43227.4|43249.8|43229.8|43257.5|43237.5|43234.8|43214.8|218
1619180100000|2021-04-23 12:15:00|43252.3|43232.3|43222.8|43202.8|43270|43250|43222.8|43202.8|294
1619180400000|2021-04-23 12:20:00|43225.1|43205.1|43235.1|43215.1|43250.2|43230.2|43220|43200|258
1619180700000|2021-04-23 12:25:00|43235.2|43215.2|43257.5|43237.5|43260.2|43240.2|43235|43215|106
1619181000000|2021-04-23 12:30:00|43257.6|43237.6|43237.6|43217.6|43260.2|43240.2|43237.5|43217.5|159
1619181300000|2021-04-23 12:35:00|43240|43220|43265|43245|43265.2|43245.2|43235.2|43215.2|217
1619181600000|2021-04-23 12:40:00|43265.1|43245.1|43260.2|43240.2|43265.2|43245.2|43237.6|43217.6|273
1619181900000|2021-04-23 12:45:00|43260|43240|43260.2|43240.2|43270.1|43250.1|43260|43240|175
1619182200000|2021-04-23 12:50:00|43265|43245|43250|43230|43265.2|43245.2|43245|43225|125
1619182500000|2021-04-23 12:55:00|43250.1|43230.1|43270|43250|43272.6|43252.6|43247.4|43227.4|192
1619182800000|2021-04-23 13:00:00|43267.6|43247.6|43330.5|43310.5|43335.4|43315.4|43195.2|43175.2|1443
1619183100000|2021-04-23 13:05:00|43332.9|43312.9|43152.7|43132.7|43345.4|43325.4|43150.2|43130.2|814
1619183400000|2021-04-23 13:10:00|43152.6|43132.6|43210.4|43190.4|43230.4|43210.4|43112.8|43092.8|620
1619183700000|2021-04-23 13:15:00|43212.9|43192.9|43182.4|43162.4|43237.7|43217.7|43170|43150|705
1619184000000|2021-04-23 13:20:00|43184.9|43164.9|43219.9|43199.9|43222.4|43202.4|43154.9|43134.9|395
1619184300000|2021-04-23 13:25:00|43219.8|43199.8|43144.8|43124.8|43222.3|43202.3|43137.3|43117.3|337
1619184600000|2021-04-23 13:30:00|43147.2|43127.2|43190|43170|43192.3|43172.3|43132.3|43112.3|338
1619184900000|2021-04-23 13:35:00|43192.4|43172.4|43254.8|43234.8|43257.4|43237.4|43185|43165|467
1619185200000|2021-04-23 13:40:00|43257.2|43237.2|43252.4|43232.4|43262.4|43242.4|43244.8|43224.8|324
1619185500000|2021-04-23 13:45:00|43252.5|43232.5|43249.8|43229.8|43262.3|43242.3|43204.9|43184.9|182
1619185800000|2021-04-23 13:50:00|43247.4|43227.4|43235|43215|43269.9|43249.9|43230|43210|245
1619186100000|2021-04-23 13:55:00|43234.9|43214.9|43250|43230|43267.3|43247.3|43227.4|43207.4|184
1619186400000|2021-04-23 14:00:00|43245|43225|43305.3|43285.3|43315.2|43295.2|43239.8|43219.8|613
1619186700000|2021-04-23 14:05:00|43305.2|43285.2|43279.9|43259.9|43310.3|43290.3|43255|43235|494
1619187000000|2021-04-23 14:10:00|43280|43260|43262.4|43242.4|43305.1|43285.1|43262.4|43242.4|427
1619187300000|2021-04-23 14:15:00|43262.5|43242.5|43222.4|43202.4|43305|43285|43212.4|43192.4|421
1619187600000|2021-04-23 14:20:00|43224.9|43204.9|43302.6|43282.6|43305.1|43285.1|43214.9|43194.9|345
1619187900000|2021-04-23 14:25:00|43302.5|43282.5|43310|43290|43320.1|43300.1|43285|43265|281
1619188200000|2021-04-23 14:30:00|43307.5|43287.5|43405.3|43385.3|43430.1|43410.1|43297.4|43277.4|825
1619188500000|2021-04-23 14:35:00|43402.8|43382.8|43327.7|43307.7|43405.3|43385.3|43315.1|43295.1|521
1619188800000|2021-04-23 14:40:00|43325.3|43305.3|43285.3|43265.3|43355.1|43335.1|43280.4|43260.4|317
1619189100000|2021-04-23 14:45:00|43285.2|43265.2|43242.8|43222.8|43285.2|43265.2|43222.7|43202.7|400
1619189400000|2021-04-23 14:50:00|43242.5|43222.5|43265.2|43245.2|43287.6|43267.6|43230.2|43210.2|290
1619189700000|2021-04-23 14:55:00|43265.3|43245.3|43307.7|43287.7|43312.9|43292.9|43262.6|43242.6|184
1619190000000|2021-04-23 15:00:00|43307.6|43287.6|43332.7|43312.7|43335.2|43315.2|43290.2|43270.2|254
1619190300000|2021-04-23 15:05:00|43330.1|43310.1|43335.3|43315.3|43335.3|43315.3|43295|43275|225
1619190600000|2021-04-23 15:10:00|43337.7|43317.7|43380.2|43360.2|43382.7|43362.7|43335.3|43315.3|198
1619190900000|2021-04-23 15:15:00|43382.7|43362.7|43380.3|43360.3|43385.3|43365.3|43362.5|43342.5|317
1619191200000|2021-04-23 15:20:00|43380.4|43360.4|43352.7|43332.7|43395.2|43375.2|43352.7|43332.7|222
1619191500000|2021-04-23 15:25:00|43355.1|43335.1|43382.9|43362.9|43387.9|43367.9|43335.1|43315.1|550
1619191800000|2021-04-23 15:30:00|43385.3|43365.3|43383|43363|43387.8|43367.8|43350.4|43330.4|205
1619192100000|2021-04-23 15:35:00|43382.9|43362.9|43412.9|43392.9|43425.4|43405.4|43380.3|43360.3|498
1619192400000|2021-04-23 15:40:00|43413|43393|43415.5|43395.5|43430.5|43410.5|43405.3|43385.3|249
1619192700000|2021-04-23 15:45:00|43410.5|43390.5|43417.8|43397.8|43427.9|43407.9|43390.5|43370.5|199
1619193000000|2021-04-23 15:50:00|43417.7|43397.7|43400.5|43380.5|43440.6|43420.6|43398|43378|353
1619193300000|2021-04-23 15:55:00|43400.6|43380.6|43350.6|43330.6|43400.6|43380.6|43335.7|43315.7|309
1619193600000|2021-04-23 16:00:00|43350.5|43330.5|43393.1|43373.1|43403.1|43383.1|43350.5|43330.5|178
1619193900000|2021-04-23 16:05:00|43395.5|43375.5|43395.8|43375.8|43400.6|43380.6|43383.1|43363.1|227
1619194200000|2021-04-23 16:10:00|43395.9|43375.9|43375.5|43355.5|43410.7|43390.7|43363.2|43343.2|213
1619194500000|2021-04-23 16:15:00|43375.6|43355.6|43380.6|43360.6|43388.1|43368.1|43358.1|43338.1|205
1619194800000|2021-04-23 16:20:00|43380.7|43360.7|43355.7|43335.7|43380.7|43360.7|43348.2|43328.2|208
1619195100000|2021-04-23 16:25:00|43355.6|43335.6|43375.7|43355.7|43380.5|43360.5|43355.6|43335.6|228
1619195400000|2021-04-23 16:30:00|43375.5|43355.5|43380.6|43360.6|43385.6|43365.6|43370.5|43350.5|276
1619195700000|2021-04-23 16:35:00|43383|43363|43395.6|43375.6|43398.2|43378.2|43380.6|43360.6|86
1619196000000|2021-04-23 16:40:00|43393.1|43373.1|43410.6|43390.6|43427.8|43407.8|43385.6|43365.6|334
1619196300000|2021-04-23 16:45:00|43408.1|43388.1|43400.4|43380.4|43415.5|43395.5|43390.6|43370.6|183
1619196600000|2021-04-23 16:50:00|43400.5|43380.5|43398|43378|43400.6|43380.6|43380.6|43360.6|218
1619196900000|2021-04-23 16:55:00|43400.4|43380.4|43420.8|43400.8|43425.8|43405.8|43385.4|43365.4|985
1619197200000|2021-04-23 17:00:00|43425.6|43405.6|43388.2|43368.2|43425.6|43405.6|43385.8|43365.8|243
1619197500000|2021-04-23 17:05:00|43390.6|43370.6|43405.8|43385.8|43408.3|43388.3|43385.6|43365.6|316
1619197800000|2021-04-23 17:10:00|43408.2|43388.2|43430.8|43410.8|43430.9|43410.9|43405.8|43385.8|137
1619198100000|2021-04-23 17:15:00|43428.4|43408.4|43435.9|43415.9|43445.8|43425.8|43428.4|43408.4|124
1619198400000|2021-04-23 17:20:00|43433.5|43413.5|43435.9|43415.9|43435.9|43415.9|43430.8|43410.8|48
1619198700000|2021-04-23 17:25:00|43435.8|43415.8|43440.8|43420.8|43440.8|43420.8|43430.8|43410.8|49
1619199000000|2021-04-23 17:30:00|43440.7|43420.7|43435.9|43415.9|43440.9|43420.9|43413.4|43393.4|86
1619199300000|2021-04-23 17:35:00|43431|43411|43428.2|43408.2|43438.2|43418.2|43425.6|43405.6|107
1619199600000|2021-04-23 17:40:00|43430.6|43410.6|43435.6|43415.6|43453.2|43433.2|43423.4|43403.4|87
1619199900000|2021-04-23 17:45:00|43433.2|43413.2|43418.2|43398.2|43448.2|43428.2|43418.2|43398.2|47
1619200200000|2021-04-23 17:50:00|43420.7|43400.7|43413.3|43393.3|43433.2|43413.2|43413.3|43393.3|53
1619200500000|2021-04-23 17:55:00|43415.7|43395.7|43408.2|43388.2|43418.3|43398.3|43405.8|43385.8|105
1619200800000|2021-04-23 18:00:00|43408.4|43388.4|43415.7|43395.7|43420.6|43400.6|43408.2|43388.2|57
1619201100000|2021-04-23 18:05:00|43418.2|43398.2|43410.8|43390.8|43423.2|43403.2|43408.4|43388.4|31
1619201400000|2021-04-23 18:10:00|43410.7|43390.7|43418.3|43398.3|43423.2|43403.2|43408.3|43388.3|36
1619201700000|2021-04-23 18:15:00|43420.8|43400.8|43415.8|43395.8|43428.3|43408.3|43415.8|43395.8|42
1619202000000|2021-04-23 18:20:00|43410.9|43390.9|43408.2|43388.2|43413.3|43393.3|43405.8|43385.8|47
1619202300000|2021-04-23 18:25:00|43405.8|43385.8|43418.3|43398.3|43420.8|43400.8|43405.8|43385.8|24
1619202600000|2021-04-23 18:30:00|43418.2|43398.2|43415.8|43395.8|43418.2|43398.2|43403.3|43383.3|28
1619202900000|2021-04-23 18:35:00|43418.2|43398.2|43415.8|43395.8|43418.2|43398.2|43410.8|43390.8|21
1619203200000|2021-04-23 18:40:00|43420.8|43400.8|43430.7|43410.7|43435.7|43415.7|43420.8|43400.8|38
1619203500000|2021-04-23 18:45:00|43428.3|43408.3|43428.2|43408.2|43433.2|43413.2|43423.3|43403.3|18
1619203800000|2021-04-23 18:50:00|43425.8|43405.8|43470.9|43450.9|43470.9|43450.9|43425.7|43405.7|53
1619204100000|2021-04-23 18:55:00|43470.8|43450.8|43470.6|43450.6|43493.2|43473.2|43465.6|43445.6|115
1619204400000|2021-04-23 19:00:00|43468.2|43448.2|43448|43428|43468.2|43448.2|43448|43428|41
1619204700000|2021-04-23 19:05:00|43450.5|43430.5|43455.7|43435.7|43458.2|43438.2|43450.5|43430.5|26
1619205000000|2021-04-23 19:10:00|43458.1|43438.1|43480.6|43460.6|43480.6|43460.6|43458.1|43438.1|24
1619205300000|2021-04-23 19:15:00|43478.1|43458.1|43485.8|43465.8|43485.8|43465.8|43475.6|43455.6|28
1619205600000|2021-04-23 19:20:00|43485.6|43465.6|43493.2|43473.2|43493.2|43473.2|43480.6|43460.6|45
1619205900000|2021-04-23 19:25:00|43493.3|43473.3|43490.8|43470.8|43498.2|43478.2|43490.8|43470.8|20
1619206200000|2021-04-23 19:30:00|43490.7|43470.7|43480.8|43460.8|43493.2|43473.2|43478.3|43458.3|69
1619206500000|2021-04-23 19:35:00|43483.2|43463.2|43473.2|43453.2|43488.2|43468.2|43468.3|43448.3|40
1619206800000|2021-04-23 19:40:00|43470.8|43450.8|43445.8|43425.8|43473.2|43453.2|43445.8|43425.8|68
1619207100000|2021-04-23 19:45:00|43445.7|43425.7|43445.9|43425.9|43450.7|43430.7|43435.7|43415.7|69
1619207400000|2021-04-23 19:50:00|43448.3|43428.3|43445.7|43425.7|43450.7|43430.7|43433.2|43413.2|43
1619207700000|2021-04-23 19:55:00|43440.9|43420.9|43438.2|43418.2|43448.3|43428.3|43433.2|43413.2|65
1619208000000|2021-04-23 20:00:00|43438.3|43418.3|43450.7|43430.7|43450.7|43430.7|43430.7|43410.7|102
1619208300000|2021-04-23 20:05:00|43448.2|43428.2|43423.5|43403.5|43448.2|43428.2|43423.5|43403.5|90
1619208600000|2021-04-23 20:10:00|43425.9|43405.9|43405.8|43385.8|43445.7|43425.7|43400.8|43380.8|72
1619208900000|2021-04-23 20:15:00|43405.9|43385.9|43413.4|43393.4|43413.4|43393.4|43405.9|43385.9|20
1619209200000|2021-04-23 20:20:00|43415.8|43395.8|43413.4|43393.4|43420.7|43400.7|43413.4|43393.4|33
1619209500000|2021-04-23 20:25:00|43410.9|43390.9|43418.3|43398.3|43418.3|43398.3|43410.8|43390.8|14
1619209800000|2021-04-23 20:30:00|43420.7|43400.7|43428.4|43408.4|43430.8|43410.8|43418.3|43398.3|27
1619210100000|2021-04-23 20:35:00|43428.5|43408.5|43443.3|43423.3|43445.9|43425.9|43428.4|43408.4|31
1619210400000|2021-04-23 20:40:00|43440.9|43420.9|43428.4|43408.4|43443.2|43423.2|43425.9|43405.9|20
1619210700000|2021-04-23 20:45:00|43430.8|43410.8|43408.3|43388.3|43433.3|43413.3|43403.4|43383.4|52
1619211000000|2021-04-23 20:50:00|43410.9|43390.9|43421|43401|43443.3|43423.3|43410.9|43390.9|84
1619211300000|2021-04-23 20:55:00|43418.4|43398.4|43385.8|43365.8|43418.4|43398.4|43385.7|43365.7|102
1619388000000|2021-04-25 22:00:00|43450|43430|43420|43400|43460|43440|43400|43380|98
1619388300000|2021-04-25 22:05:00|43415|43395|43420|43400|43422.5|43402.5|43412.5|43392.5|29
1619388600000|2021-04-25 22:10:00|43417.5|43397.5|43402.5|43382.5|43417.5|43397.5|43377.5|43357.5|39
1619388900000|2021-04-25 22:15:00|43370|43350|43427.5|43407.5|43432.5|43412.5|43370|43350|97
1619389200000|2021-04-25 22:20:00|43425|43405|43400|43380|43425|43405|43400|43380|7
1619389500000|2021-04-25 22:25:00|43402.5|43382.5|43407.5|43387.5|43407.5|43387.5|43400|43380|6
1619389800000|2021-04-25 22:30:00|43405|43385|43412.5|43392.5|43417.5|43397.5|43402.5|43382.5|55
1619390100000|2021-04-25 22:35:00|43415|43395|43415|43395|43415|43395|43407.5|43387.5|16
1619390400000|2021-04-25 22:40:00|43412.5|43392.5|43422.5|43402.5|43427.5|43407.5|43412.5|43392.5|17
1619390700000|2021-04-25 22:45:00|43417.5|43397.5|43420|43400|43422.5|43402.5|43412.5|43392.5|19
1619391000000|2021-04-25 22:50:00|43417.5|43397.5|43407.5|43387.5|43417.5|43397.5|43407.5|43387.5|14
1619391300000|2021-04-25 22:55:00|43405|43385|43412.5|43392.5|43412.5|43392.5|43405|43385|2
1619391600000|2021-04-25 23:00:00|43357.5|43337.5|43412.5|43392.5|43412.5|43392.5|43357.5|43337.5|10
1619391900000|2021-04-25 23:05:00|43415|43395|43422.5|43402.5|43422.5|43402.5|43415|43395|15
1619392200000|2021-04-25 23:10:00|43425|43405|43432.5|43412.5|43432.5|43412.5|43425|43405|20
1619392500000|2021-04-25 23:15:00|43430|43410|43425|43405|43432.5|43412.5|43425|43405|12
1619392800000|2021-04-25 23:20:00|43422.5|43402.5|43412.5|43392.5|43422.5|43402.5|43412.5|43392.5|19
1619393100000|2021-04-25 23:25:00|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43392.5|43372.5|11
1619393400000|2021-04-25 23:30:00|43405|43385|43385|43365|43407.5|43387.5|43382.5|43362.5|12
1619393700000|2021-04-25 23:35:00|43387.5|43367.5|43407.5|43387.5|43407.5|43387.5|43387.5|43367.5|15
1619394000000|2021-04-25 23:40:00|43410|43390|43417.5|43397.5|43417.5|43397.5|43410|43390|14
1619394300000|2021-04-25 23:45:00|43412.5|43392.5|43405|43385|43412.5|43392.5|43402.5|43382.5|8
1619394600000|2021-04-25 23:50:00|43402.5|43382.5|43402.5|43382.5|43407.5|43387.5|43402.5|43382.5|1
1619394900000|2021-04-25 23:55:00|43405|43385|43387.5|43367.5|43412.5|43392.5|43387.5|43367.5|8
1619395200000|2021-04-26 00:00:00|43407.5|43387.5|43405|43385|43415|43395|43385|43365|27
1619395500000|2021-04-26 00:05:00|43407.5|43387.5|43420|43400|43420|43400|43407.5|43387.5|22
1619395800000|2021-04-26 00:10:00|43422.5|43402.5|43437.5|43417.5|43437.5|43417.5|43415|43395|32
1619396100000|2021-04-26 00:15:00|43442.5|43422.5|43452.5|43432.5|43465|43445|43442.5|43422.5|41
1619396400000|2021-04-26 00:20:00|43455|43435|43472.5|43452.5|43472.5|43452.5|43452.5|43432.5|30
1619396700000|2021-04-26 00:25:00|43477.5|43457.5|43517.5|43497.5|43522.5|43502.5|43477.5|43457.5|63
1619397000000|2021-04-26 00:30:00|43515|43495|43535|43515|43537.5|43517.5|43512.5|43492.5|115
1619397300000|2021-04-26 00:35:00|43532.5|43512.5|43557.5|43537.5|43562.5|43542.5|43532.5|43512.5|95
1619397600000|2021-04-26 00:40:00|43562.5|43542.5|43585|43565|43585|43565|43557.5|43537.5|80
1619397900000|2021-04-26 00:45:00|43582.5|43562.5|43557.5|43537.5|43582.5|43562.5|43557.5|43537.5|51
1619398200000|2021-04-26 00:50:00|43555|43535|43555|43535|43567.5|43547.5|43547.5|43527.5|34
1619398500000|2021-04-26 00:55:00|43557.5|43537.5|43547.5|43527.5|43577.5|43557.5|43545|43525|81
1619398800000|2021-04-26 01:00:00|43545|43525|43662.5|43642.5|43662.5|43642.5|43532.5|43512.5|313
1619399100000|2021-04-26 01:05:00|43660|43640|43595|43575|43700|43680|43560|43540|252
1619399400000|2021-04-26 01:10:00|43592.5|43572.5|43515|43495|43592.5|43572.5|43512.5|43492.5|130
1619399700000|2021-04-26 01:15:00|43512.5|43492.5|43492.5|43472.5|43527.5|43507.5|43460|43440|115
1619400000000|2021-04-26 01:20:00|43495|43475|43507.5|43487.5|43515|43495|43460|43440|159
1619400300000|2021-04-26 01:25:00|43505|43485|43517.5|43497.5|43527.5|43507.5|43477.5|43457.5|94
1619400600000|2021-04-26 01:30:00|43520|43500|43577.5|43557.5|43585|43565|43500|43480|105
1619400900000|2021-04-26 01:35:00|43575|43555|43555|43535|43607.5|43587.5|43497.5|43477.5|209
1619401200000|2021-04-26 01:40:00|43552.5|43532.5|43542.5|43522.5|43557.5|43537.5|43492.5|43472.5|311
1619401500000|2021-04-26 01:45:00|43540|43520|43552.5|43532.5|43595|43575|43540|43520|112
1619401800000|2021-04-26 01:50:00|43550|43530|43525|43505|43565|43545|43520|43500|136
1619402100000|2021-04-26 01:55:00|43527.5|43507.5|43550|43530|43555|43535|43500|43480|82
1619402400000|2021-04-26 02:00:00|43552.5|43532.5|43500|43480|43575|43555|43477.5|43457.5|101
1619402700000|2021-04-26 02:05:00|43497.5|43477.5|43472.5|43452.5|43500|43480|43452.5|43432.5|151
1619403000000|2021-04-26 02:10:00|43475|43455|43510|43490|43512.5|43492.5|43460|43440|67
1619403300000|2021-04-26 02:15:00|43507.5|43487.5|43515|43495|43522.5|43502.5|43505|43485|60
1619403600000|2021-04-26 02:20:00|43512.5|43492.5|43522.5|43502.5|43527.5|43507.5|43502.5|43482.5|18
1619403900000|2021-04-26 02:25:00|43520|43500|43532.5|43512.5|43535|43515|43502.5|43482.5|30
1619404200000|2021-04-26 02:30:00|43537.5|43517.5|43507.5|43487.5|43552.5|43532.5|43507.5|43487.5|61
1619404500000|2021-04-26 02:35:00|43510|43490|43475|43455|43515|43495|43470|43450|42
1619404800000|2021-04-26 02:40:00|43477.5|43457.5|43547.5|43527.5|43547.5|43527.5|43470|43450|79
1619405100000|2021-04-26 02:45:00|43550|43530|43537.5|43517.5|43580|43560|43535|43515|71
1619405400000|2021-04-26 02:50:00|43540|43520|43557.5|43537.5|43557.5|43537.5|43520|43500|56
1619405700000|2021-04-26 02:55:00|43555|43535|43577.5|43557.5|43597.5|43577.5|43550|43530|51
1619406000000|2021-04-26 03:00:00|43572.5|43552.5|43575|43555|43622.5|43602.5|43555|43535|119
1619406300000|2021-04-26 03:05:00|43572.5|43552.5|43627.5|43607.5|43627.5|43607.5|43557.5|43537.5|84
1619406600000|2021-04-26 03:10:00|43630|43610|43705|43685|43705|43685|43600|43580|125
1619406900000|2021-04-26 03:15:00|43707.5|43687.5|43862.5|43842.5|43872.5|43852.5|43687.5|43667.5|425
1619407200000|2021-04-26 03:20:00|43860|43840|43865|43845|43940|43920|43802.5|43782.5|270
1619407500000|2021-04-26 03:25:00|43862.5|43842.5|43915|43895|43955|43935|43800|43780|227
1619407800000|2021-04-26 03:30:00|43917.5|43897.5|43905|43885|43920|43900|43865|43845|109
1619408100000|2021-04-26 03:35:00|43907.5|43887.5|43880|43860|43935|43915|43875|43855|71
1619408400000|2021-04-26 03:40:00|43877.5|43857.5|43850|43830|43885|43865|43840|43820|100
1619408700000|2021-04-26 03:45:00|43847.5|43827.5|43860|43840|43867.5|43847.5|43830|43810|26
1619409000000|2021-04-26 03:50:00|43857.5|43837.5|43867.5|43847.5|43867.5|43847.5|43852.5|43832.5|16
1619409300000|2021-04-26 03:55:00|43865|43845|43885|43865|43900|43880|43865|43845|37
1619409600000|2021-04-26 04:00:00|43880|43860|43902.5|43882.5|43912.5|43892.5|43867.5|43847.5|54
1619409900000|2021-04-26 04:05:00|43905|43885|43895|43875|43912.5|43892.5|43885|43865|42
1619410200000|2021-04-26 04:10:00|43897.5|43877.5|43895|43875|43897.5|43877.5|43875|43855|19
1619410500000|2021-04-26 04:15:00|43892.5|43872.5|43870|43850|43892.5|43872.5|43870|43850|16
1619410800000|2021-04-26 04:20:00|43872.5|43852.5|43880|43860|43892.5|43872.5|43867.5|43847.5|21
1619411100000|2021-04-26 04:25:00|43882.5|43862.5|43885|43865|43885|43865|43880|43860|3
1619411400000|2021-04-26 04:30:00|43882.5|43862.5|43890|43870|43892.5|43872.5|43882.5|43862.5|157
1619411700000|2021-04-26 04:35:00|43887.5|43867.5|43867.5|43847.5|43900|43880|43865|43845|30
1619412000000|2021-04-26 04:40:00|43865|43845|43857.5|43837.5|43877.5|43857.5|43857.5|43837.5|19
1619412300000|2021-04-26 04:45:00|43860|43840|43865|43845|43872.5|43852.5|43860|43840|15
1619412600000|2021-04-26 04:50:00|43862.5|43842.5|43860|43840|43867.5|43847.5|43857.5|43837.5|10
1619412900000|2021-04-26 04:55:00|43857.5|43837.5|43855|43835|43862.5|43842.5|43852.5|43832.5|22
1619413200000|2021-04-26 05:00:00|43852.5|43832.5|43870|43850|43887.5|43867.5|43835|43815|66
1619413500000|2021-04-26 05:05:00|43890|43870|43915|43895|43917.5|43897.5|43877.5|43857.5|83
1619413800000|2021-04-26 05:10:00|43912.5|43892.5|43920|43900|43920|43900|43905|43885|35
1619414100000|2021-04-26 05:15:00|43922.5|43902.5|43917.5|43897.5|43925|43905|43902.5|43882.5|50
1619414400000|2021-04-26 05:20:00|43920|43900|43917.5|43897.5|43925|43905|43912.5|43892.5|42
1619414700000|2021-04-26 05:25:00|43915|43895|43897.5|43877.5|43930|43910|43895|43875|34
1619415000000|2021-04-26 05:30:00|43895|43875|44010|43990|44027.5|44007.5|43870|43850|318
1619415300000|2021-04-26 05:35:00|44005|43985|43917.5|43897.5|44050|44030|43847.5|43827.5|433
1619415600000|2021-04-26 05:40:00|43912.5|43892.5|43905|43885|43935|43915|43872.5|43852.5|143
1619415900000|2021-04-26 05:45:00|43902.5|43882.5|43912.5|43892.5|43930|43910|43852.5|43832.5|92
1619416200000|2021-04-26 05:50:00|43910|43890|43927.5|43907.5|43927.5|43907.5|43872.5|43852.5|225
1619416500000|2021-04-26 05:55:00|43922.5|43902.5|43930|43910|43962.5|43942.5|43917.5|43897.5|125
1619416800000|2021-04-26 06:00:00|43927.5|43907.5|43915|43895|43940|43920|43835|43815|161
1619417100000|2021-04-26 06:05:00|43912.5|43892.5|43977.5|43957.5|43987.5|43967.5|43880|43860|166
1619417400000|2021-04-26 06:10:00|43975|43955|43952.5|43932.5|43987.5|43967.5|43932.5|43912.5|110
1619417700000|2021-04-26 06:15:00|43950|43930|43977.5|43957.5|43982.5|43962.5|43917.5|43897.5|55
1619418000000|2021-04-26 06:20:00|43975|43955|44052.5|44032.5|44055|44035|43957.5|43937.5|219
1619418300000|2021-04-26 06:25:00|44050|44030|44025|44005|44050|44030|44010|43990|116
1619418600000|2021-04-26 06:30:00|44022.5|44002.5|44007.5|43987.5|44025|44005|43940|43920|116
1619418900000|2021-04-26 06:35:00|44005|43985|44047.5|44027.5|44050|44030|44002.5|43982.5|139
1619419200000|2021-04-26 06:40:00|44045|44025|44025|44005|44062.5|44042.5|43995|43975|144
1619419500000|2021-04-26 06:45:00|44022.5|44002.5|44000|43980|44022.5|44002.5|43975|43955|637
1619419800000|2021-04-26 06:50:00|44002.5|43982.5|44017.5|43997.5|44040|44020|43965|43945|192
1619420100000|2021-04-26 06:55:00|44015|43995|43995|43975|44057.5|44037.5|43975|43955|178
1619420400000|2021-04-26 07:00:00|43992.5|43972.5|43975|43955|44000|43980|43955|43935|124
1619420700000|2021-04-26 07:05:00|43972.5|43952.5|43980|43960|44010|43990|43967.5|43947.5|39
1619421000000|2021-04-26 07:10:00|43982.5|43962.5|44025|44005|44040|44020|43970|43950|104
1619421300000|2021-04-26 07:15:00|44022.5|44002.5|44032.5|44012.5|44040|44020|44005|43985|43
1619421600000|2021-04-26 07:20:00|44035|44015|44035|44015|44060|44040|44022.5|44002.5|56
1619421900000|2021-04-26 07:25:00|44032.5|44012.5|44020|44000|44042.5|44022.5|44015|43995|36
1619422200000|2021-04-26 07:30:00|44017.5|43997.5|43995|43975|44025|44005|43977.5|43957.5|56
1619422500000|2021-04-26 07:35:00|43997.5|43977.5|43967.5|43947.5|43997.5|43977.5|43962.5|43942.5|70
1619422800000|2021-04-26 07:40:00|43965|43945|44017.5|43997.5|44022.5|44002.5|43965|43945|48
1619423100000|2021-04-26 07:45:00|44020|44000|43980|43960|44022.5|44002.5|43975|43955|59
1619423400000|2021-04-26 07:50:00|43982.5|43962.5|44005|43985|44012.5|43992.5|43975|43955|75
1619423700000|2021-04-26 07:55:00|44007.5|43987.5|44065|44045|44067.5|44047.5|44007.5|43987.5|614
1619424000000|2021-04-26 08:00:00|44062.5|44042.5|44090|44070|44092.5|44072.5|44037.5|44017.5|247
1619424300000|2021-04-26 08:05:00|44087.5|44067.5|44077.5|44057.5|44110|44090|44062.5|44042.5|136
1619424600000|2021-04-26 08:10:00|44067.5|44047.5|44105|44085|44112.5|44092.5|44045|44025|173
1619424900000|2021-04-26 08:15:00|44102.5|44082.5|44097.5|44077.5|44107.5|44087.5|44087.5|44067.5|90
1619425200000|2021-04-26 08:20:00|44095|44075|44097.5|44077.5|44107.5|44087.5|44072.5|44052.5|334
1619425500000|2021-04-26 08:25:00|44095|44075|44102.5|44082.5|44112.5|44092.5|44085|44065|98
1619425800000|2021-04-26 08:30:00|44097.5|44077.5|44065|44045|44097.5|44077.5|44050|44030|48
1619426100000|2021-04-26 08:35:00|44062.5|44042.5|44080|44060|44095|44075|44050|44030|65
1619426400000|2021-04-26 08:40:00|44082.5|44062.5|44090|44070|44112.5|44092.5|44082.5|44062.5|438
1619426700000|2021-04-26 08:45:00|44085|44065|44072.5|44052.5|44102.5|44082.5|44065|44045|155
1619427000000|2021-04-26 08:50:00|44077.5|44057.5|44100|44080|44105|44085|44065|44045|110
1619427300000|2021-04-26 08:55:00|44097.5|44077.5|44100|44080|44112.5|44092.5|44087.5|44067.5|355
1619427600000|2021-04-26 09:00:00|44095|44075|44102.5|44082.5|44105|44085|44072.5|44052.5|162
1619427900000|2021-04-26 09:05:00|44105|44085|44105|44085|44112.5|44092.5|44100|44080|110
1619428200000|2021-04-26 09:10:00|44107.5|44087.5|44125|44105|44142.5|44122.5|44102.5|44082.5|294
1619428500000|2021-04-26 09:15:00|44127.5|44107.5|44192.5|44172.5|44202.5|44182.5|44125|44105|269
1619428800000|2021-04-26 09:20:00|44190|44170|44192.5|44172.5|44205|44185|44187.5|44167.5|60
1619429100000|2021-04-26 09:25:00|44195|44175|44230|44210|44235|44215|44162.5|44142.5|119
1619429400000|2021-04-26 09:30:00|44227.5|44207.5|44225|44205|44227.5|44207.5|44215|44195|62
1619429700000|2021-04-26 09:35:00|44227.5|44207.5|44225|44205|44232.5|44212.5|44217.5|44197.5|51
1619430000000|2021-04-26 09:40:00|44222.5|44202.5|44247.5|44227.5|44247.5|44227.5|44215|44195|65
1619430300000|2021-04-26 09:45:00|44245|44225|44252.5|44232.5|44257.5|44237.5|44235|44215|178
1619430600000|2021-04-26 09:50:00|44250|44230|44282.5|44262.5|44282.5|44262.5|44250|44230|112
1619430900000|2021-04-26 09:55:00|44280|44260|44295|44275|44300|44280|44280|44260|123
1619431200000|2021-04-26 10:00:00|44297.5|44277.5|44265|44245|44320|44300|44260|44240|371
1619431500000|2021-04-26 10:05:00|44267.5|44247.5|44272.5|44252.5|44287.5|44267.5|44262.5|44242.5|92
1619431800000|2021-04-26 10:10:00|44275|44255|44272.5|44252.5|44295|44275|44270|44250|103
1619432100000|2021-04-26 10:15:00|44275|44255|44297.5|44277.5|44299.9|44279.9|44262.5|44242.5|76
1619432400000|2021-04-26 10:20:00|44295|44275|44292.4|44272.4|44307.5|44287.5|44282.5|44262.5|56
1619432700000|2021-04-26 10:25:00|44295|44275|44332.5|44312.5|44332.5|44312.5|44292.5|44272.5|211
1619433000000|2021-04-26 10:30:00|44327.5|44307.5|44270|44250|44330|44310|44270|44250|83
1619433300000|2021-04-26 10:35:00|44272.5|44252.5|44220|44200|44277.5|44257.5|44217.5|44197.5|87
1619433600000|2021-04-26 10:40:00|44222.5|44202.5|44220|44200|44225|44205|44215|44195|55
1619433900000|2021-04-26 10:45:00|44217.5|44197.5|44220|44200|44227.5|44207.5|44212.5|44192.5|98
1619434200000|2021-04-26 10:50:00|44222.5|44202.5|44230|44210|44240|44220|44220|44200|64
1619434500000|2021-04-26 10:55:00|44227.5|44207.5|44235|44215|44250|44230|44222.5|44202.5|78
1619434800000|2021-04-26 11:00:00|44232.5|44212.5|44230|44210|44247.5|44227.5|44222.5|44202.5|96
1619435100000|2021-04-26 11:05:00|44232.5|44212.5|44252.5|44232.5|44255|44235|44215|44195|57
1619435400000|2021-04-26 11:10:00|44255|44235|44257.5|44237.5|44267.5|44247.5|44250|44230|87
1619435700000|2021-04-26 11:15:00|44255|44235|44255|44235|44264.9|44244.9|44247.5|44227.5|41
1619436000000|2021-04-26 11:20:00|44252.5|44232.5|44212.5|44192.5|44260|44240|44212.5|44192.5|74
1619436300000|2021-04-26 11:25:00|44214.9|44194.9|44227.5|44207.5|44227.5|44207.5|44212.5|44192.5|72
1619436600000|2021-04-26 11:30:00|44225|44205|44222.5|44202.5|44237.5|44217.5|44212.5|44192.5|132
1619436900000|2021-04-26 11:35:00|44220|44200|44220|44200|44244.9|44224.9|44217.5|44197.5|135
1619437200000|2021-04-26 11:40:00|44222.4|44202.4|44215|44195|44222.5|44202.5|44185|44165|230
1619437500000|2021-04-26 11:45:00|44212.5|44192.5|44247.5|44227.5|44247.5|44227.5|44192.5|44172.5|116
1619437800000|2021-04-26 11:50:00|44245|44225|44232.5|44212.5|44252.5|44232.5|44222.5|44202.5|95
1619438100000|2021-04-26 11:55:00|44235|44215|44257.5|44237.5|44269.9|44249.9|44232.5|44212.5|63
1619438400000|2021-04-26 12:00:00|44255|44235|44230|44210|44257.5|44237.5|44222.5|44202.5|144
1619438700000|2021-04-26 12:05:00|44232.5|44212.5|44212.5|44192.5|44247.5|44227.5|44210|44190|90
1619439000000|2021-04-26 12:10:00|44217.5|44197.5|44147.5|44127.5|44227.5|44207.5|44142.5|44122.5|243
1619439300000|2021-04-26 12:15:00|44152.5|44132.5|44130|44110|44160|44140|44117.5|44097.5|508
1619439600000|2021-04-26 12:20:00|44132.5|44112.5|44097.5|44077.5|44160|44140|44092.5|44072.5|389
1619439900000|2021-04-26 12:25:00|44102.5|44082.5|44115|44095|44115|44095|44075|44055|563
1619440200000|2021-04-26 12:30:00|44112.5|44092.5|44170|44150|44170|44150|44112.5|44092.5|214
1619440500000|2021-04-26 12:35:00|44167.5|44147.5|44152.5|44132.5|44167.5|44147.5|44145|44125|212
1619440800000|2021-04-26 12:40:00|44155|44135|44152.5|44132.5|44162.5|44142.5|44147.5|44127.5|145
1619441100000|2021-04-26 12:45:00|44150|44130|44172.5|44152.5|44197.5|44177.5|44127.5|44107.5|265
1619441400000|2021-04-26 12:50:00|44175|44155|44205|44185|44210|44190|44175|44155|324
1619441700000|2021-04-26 12:55:00|44207.5|44187.5|44175|44155|44207.5|44187.5|44162.5|44142.5|199
1619442000000|2021-04-26 13:00:00|44172.5|44152.5|44225|44205|44247.5|44227.5|44137.5|44117.5|880
1619442300000|2021-04-26 13:05:00|44227.5|44207.5|44250|44230|44302.5|44282.5|44227.5|44207.5|716
1619442600000|2021-04-26 13:10:00|44255|44235|44195|44175|44272.5|44252.5|44190|44170|248
1619442900000|2021-04-26 13:15:00|44197.5|44177.5|44135|44115|44207.5|44187.5|44100|44080|410
1619443200000|2021-04-26 13:20:00|44137.5|44117.5|44192.5|44172.5|44197.5|44177.5|44107.5|44087.5|343
1619443500000|2021-04-26 13:25:00|44195|44175|44225|44205|44237.5|44217.5|44162.5|44142.5|274
1619443800000|2021-04-26 13:30:00|44227.5|44207.5|44265|44245|44302.5|44282.5|44212.5|44192.5|308
1619444100000|2021-04-26 13:35:00|44262.5|44242.5|44282.5|44262.5|44292.5|44272.5|44247.5|44227.5|206
1619444400000|2021-04-26 13:40:00|44280|44260|44335|44315|44375|44355|44255|44235|315
1619444700000|2021-04-26 13:45:00|44332.5|44312.5|44225|44205|44332.5|44312.5|44200|44180|585
1619445000000|2021-04-26 13:50:00|44222.5|44202.5|44220|44200|44232.5|44212.5|44177.5|44157.5|250
1619445300000|2021-04-26 13:55:00|44222.5|44202.5|44295.1|44275.1|44295.1|44275.1|44195|44175|575
1619445600000|2021-04-26 14:00:00|44297.5|44277.5|44267.5|44247.5|44312.5|44292.5|44237.6|44217.6|403
1619445900000|2021-04-26 14:05:00|44267.6|44247.6|44277.5|44257.5|44305.1|44285.1|44267.5|44247.5|251
1619446200000|2021-04-26 14:10:00|44275|44255|44325.1|44305.1|44327.6|44307.6|44267.5|44247.5|767
1619446500000|2021-04-26 14:15:00|44327.6|44307.6|44332.6|44312.6|44340.1|44320.1|44292.6|44272.6|361
1619446800000|2021-04-26 14:20:00|44337.6|44317.6|44302.6|44282.6|44342.6|44322.6|44287.6|44267.6|189
1619447100000|2021-04-26 14:25:00|44300.1|44280.1|44257.6|44237.6|44302.6|44282.6|44252.6|44232.6|241
1619447400000|2021-04-26 14:30:00|44260.1|44240.1|44267.7|44247.7|44290.1|44270.1|44247.6|44227.6|299
1619447700000|2021-04-26 14:35:00|44265.2|44245.2|44265.1|44245.1|44287.6|44267.6|44237.6|44217.6|121
1619448000000|2021-04-26 14:40:00|44262.6|44242.6|44252.6|44232.6|44272.6|44252.6|44237.6|44217.6|126
1619448300000|2021-04-26 14:45:00|44250.1|44230.1|44257.6|44237.6|44270.1|44250.1|44215.1|44195.1|252
1619448600000|2021-04-26 14:50:00|44252.6|44232.6|44295.1|44275.1|44302.6|44282.6|44247.6|44227.6|122
1619448900000|2021-04-26 14:55:00|44297.6|44277.6|44320.1|44300.1|44322.6|44302.6|44295.1|44275.1|191
1619449200000|2021-04-26 15:00:00|44317.6|44297.6|44317.6|44297.6|44327.5|44307.5|44297.6|44277.6|244
1619449500000|2021-04-26 15:05:00|44320.1|44300.1|44302.6|44282.6|44322.6|44302.6|44300.1|44280.1|108
1619449800000|2021-04-26 15:10:00|44297.6|44277.6|44292.6|44272.6|44302.6|44282.6|44287.6|44267.6|91
1619450100000|2021-04-26 15:15:00|44297.6|44277.6|44275.1|44255.1|44307.6|44287.6|44272.6|44252.6|887
1619450400000|2021-04-26 15:20:00|44277.6|44257.6|44277.6|44257.6|44302.5|44282.5|44267.6|44247.6|229
1619450700000|2021-04-26 15:25:00|44280.1|44260.1|44277.6|44257.6|44282.6|44262.6|44257.6|44237.6|185
1619451000000|2021-04-26 15:30:00|44275.1|44255.1|44277.6|44257.6|44280.1|44260.1|44257.6|44237.6|215
1619451300000|2021-04-26 15:35:00|44275.1|44255.1|44272.6|44252.6|44292.6|44272.6|44262.6|44242.6|174
1619451600000|2021-04-26 15:40:00|44277.6|44257.6|44322.6|44302.6|44327.6|44307.6|44277.6|44257.6|908
1619451900000|2021-04-26 15:45:00|44327.6|44307.6|44332.6|44312.6|44342.6|44322.6|44327.6|44307.6|259
1619452200000|2021-04-26 15:50:00|44330.1|44310.1|44327.6|44307.6|44332.6|44312.6|44305.1|44285.1|155
1619452500000|2021-04-26 15:55:00|44330|44310|44337.6|44317.6|44347.6|44327.6|44327.6|44307.6|130
1619452800000|2021-04-26 16:00:00|44332.6|44312.6|44337.6|44317.6|44352.6|44332.6|44327.6|44307.6|278
1619453100000|2021-04-26 16:05:00|44340.1|44320.1|44342.6|44322.6|44350.1|44330.1|44337.6|44317.6|100
1619453400000|2021-04-26 16:10:00|44337.6|44317.6|44342.6|44322.6|44352.6|44332.6|44337.6|44317.6|187
1619453700000|2021-04-26 16:15:00|44340.1|44320.1|44352.6|44332.6|44352.6|44332.6|44332.6|44312.6|113
1619454000000|2021-04-26 16:20:00|44347.6|44327.6|44382.6|44362.6|44382.6|44362.6|44347.6|44327.6|1551
1619454300000|2021-04-26 16:25:00|44385.1|44365.1|44422.6|44402.6|44422.6|44402.6|44382.6|44362.6|906
1619454600000|2021-04-26 16:30:00|44425|44405|44415.1|44395.1|44425.1|44405.1|44415.1|44395.1|236
1619454900000|2021-04-26 16:35:00|44417.6|44397.6|44417.6|44397.6|44442.6|44422.6|44415.1|44395.1|588
1619455200000|2021-04-26 16:40:00|44415.1|44395.1|44417.6|44397.6|44427.6|44407.6|44397.6|44377.6|183
1619455500000|2021-04-26 16:45:00|44422.5|44402.5|44427.5|44407.5|44427.5|44407.5|44407.6|44387.6|178
1619455800000|2021-04-26 16:50:00|44425|44405|44450|44430|44457.5|44437.5|44412.6|44392.6|238
1619456100000|2021-04-26 16:55:00|44452.5|44432.5|44457.6|44437.6|44465.1|44445.1|44430.2|44410.2|1060
1619456400000|2021-04-26 17:00:00|44460.1|44440.1|44452.6|44432.6|44460.1|44440.1|44432.6|44412.6|477
1619456700000|2021-04-26 17:05:00|44455.1|44435.1|44442.6|44422.6|44467.6|44447.6|44442.6|44422.6|151
1619457000000|2021-04-26 17:10:00|44445.1|44425.1|44445.1|44425.1|44452.6|44432.6|44442.6|44422.6|114
1619457300000|2021-04-26 17:15:00|44447.6|44427.6|44417.6|44397.6|44452.6|44432.6|44417.6|44397.6|690
1619457600000|2021-04-26 17:20:00|44417.7|44397.7|44417.7|44397.7|44425.1|44405.1|44407.7|44387.7|299
1619457900000|2021-04-26 17:25:00|44422.7|44402.7|44422.7|44402.7|44427.7|44407.7|44417.7|44397.7|39
1619458200000|2021-04-26 17:30:00|44420.1|44400.1|44430.2|44410.2|44442.7|44422.7|44417.7|44397.7|124
1619458500000|2021-04-26 17:35:00|44430.1|44410.1|44410.2|44390.2|44432.7|44412.7|44410.2|44390.2|75
1619458800000|2021-04-26 17:40:00|44410.1|44390.1|44437.7|44417.7|44442.6|44422.6|44407.7|44387.7|47
1619459100000|2021-04-26 17:45:00|44440.1|44420.1|44442.7|44422.7|44447.7|44427.7|44437.7|44417.7|40
1619459400000|2021-04-26 17:50:00|44447.7|44427.7|44447.7|44427.7|44452.7|44432.7|44445.2|44425.2|73
1619459700000|2021-04-26 17:55:00|44440.2|44420.2|44440.1|44420.1|44440.2|44420.2|44420.2|44400.2|74
1619460000000|2021-04-26 18:00:00|44437.7|44417.7|44442.7|44422.7|44447.7|44427.7|44435.2|44415.2|56
1619460300000|2021-04-26 18:05:00|44447.6|44427.6|44442.7|44422.7|44447.6|44427.6|44442.7|44422.7|29
1619460600000|2021-04-26 18:10:00|44445.1|44425.1|44432.7|44412.7|44447.6|44427.6|44430.2|44410.2|104
1619460900000|2021-04-26 18:15:00|44435.1|44415.1|44437.7|44417.7|44437.7|44417.7|44435.1|44415.1|22
1619461200000|2021-04-26 18:20:00|44432.7|44412.7|44422.7|44402.7|44432.7|44412.7|44422.7|44402.7|19
1619461500000|2021-04-26 18:25:00|44420.2|44400.2|44422.7|44402.7|44427.6|44407.6|44420.2|44400.2|148
1619461800000|2021-04-26 18:30:00|44425.1|44405.1|44417.7|44397.7|44427.6|44407.6|44417.7|44397.7|167
1619462100000|2021-04-26 18:35:00|44415.2|44395.2|44422.6|44402.6|44422.6|44402.6|44412.6|44392.6|85
1619462400000|2021-04-26 18:40:00|44420.1|44400.1|44415.2|44395.2|44420.1|44400.1|44412.7|44392.7|72
1619462700000|2021-04-26 18:45:00|44415.1|44395.1|44412.7|44392.7|44415.1|44395.1|44407.7|44387.7|26
1619463000000|2021-04-26 18:50:00|44415.1|44395.1|44415.2|44395.2|44420.2|44400.2|44412.7|44392.7|17
1619463300000|2021-04-26 18:55:00|44417.7|44397.7|44422.6|44402.6|44427.6|44407.6|44417.7|44397.7|154
1619463600000|2021-04-26 19:00:00|44420.2|44400.2|44415.2|44395.2|44422.7|44402.7|44415.2|44395.2|138
1619463900000|2021-04-26 19:05:00|44417.7|44397.7|44425.1|44405.1|44425.1|44405.1|44417.7|44397.7|6
1619464200000|2021-04-26 19:10:00|44427.6|44407.6|44437.7|44417.7|44437.7|44417.7|44427.6|44407.6|20
1619464500000|2021-04-26 19:15:00|44440.1|44420.1|44442.7|44422.7|44445.2|44425.2|44437.7|44417.7|11
1619464800000|2021-04-26 19:20:00|44442.6|44422.6|44442.7|44422.7|44445.2|44425.2|44437.7|44417.7|60
1619465100000|2021-04-26 19:25:00|44440.1|44420.1|44397.7|44377.7|44447.7|44427.7|44392.6|44372.6|267
1619465400000|2021-04-26 19:30:00|44395.1|44375.1|44420.2|44400.2|44422.7|44402.7|44380.2|44360.2|117
1619465700000|2021-04-26 19:35:00|44422.7|44402.7|44447.7|44427.7|44450.1|44430.1|44420.2|44400.2|75
1619466000000|2021-04-26 19:40:00|44450.1|44430.1|44457.6|44437.6|44460.1|44440.1|44445.2|44425.2|88
1619466300000|2021-04-26 19:45:00|44455.1|44435.1|44457.6|44437.6|44457.7|44437.7|44447.7|44427.7|171
1619466600000|2021-04-26 19:50:00|44457.7|44437.7|44470.2|44450.2|44485.2|44465.2|44452.7|44432.7|304
1619466900000|2021-04-26 19:55:00|44472.7|44452.7|44472.7|44452.7|44477.7|44457.7|44460.2|44440.2|56
1619467200000|2021-04-26 20:00:00|44472.6|44452.6|44477.7|44457.7|44485.2|44465.2|44467.7|44447.7|20
1619467500000|2021-04-26 20:05:00|44477.6|44457.6|44490.1|44470.1|44490.1|44470.1|44470.2|44450.2|56
1619467800000|2021-04-26 20:10:00|44492.6|44472.6|44492.6|44472.6|44492.6|44472.6|44487.6|44467.6|38
1619468100000|2021-04-26 20:15:00|44492.7|44472.7|44492.7|44472.7|44500.2|44480.2|44492.7|44472.7|22
1619468400000|2021-04-26 20:20:00|44495.1|44475.1|44487.6|44467.6|44497.6|44477.6|44485.1|44465.1|6
1619468700000|2021-04-26 20:25:00|44485.1|44465.1|44482.7|44462.7|44487.6|44467.6|44477.7|44457.7|18
1619469000000|2021-04-26 20:30:00|44485.1|44465.1|44497.7|44477.7|44502.6|44482.6|44482.7|44462.7|34
1619469300000|2021-04-26 20:35:00|44500.1|44480.1|44515.1|44495.1|44515.2|44495.2|44500.1|44480.1|32
1619469600000|2021-04-26 20:40:00|44515.2|44495.2|44532.6|44512.6|44535.1|44515.1|44515.2|44495.2|34
1619469900000|2021-04-26 20:45:00|44530.2|44510.2|44545.1|44525.1|44547.7|44527.7|44527.7|44507.7|13
1619470200000|2021-04-26 20:50:00|44547.6|44527.6|44565.1|44545.1|44565.1|44545.1|44547.6|44527.6|24
1619470500000|2021-04-26 20:55:00|44562.7|44542.7|44522.7|44502.7|44570.1|44550.1|44520.2|44500.2|44
1619474400000|2021-04-26 22:00:00|44475.3|44455.3|44467.6|44447.6|44497.6|44477.6|44435.8|44415.8|85
1619474700000|2021-04-26 22:05:00|44467.7|44447.7|44490.1|44470.1|44492.6|44472.6|44467.7|44447.7|40
1619475000000|2021-04-26 22:10:00|44487.7|44467.7|44497.6|44477.6|44497.6|44477.6|44487.7|44467.7|25
1619475300000|2021-04-26 22:15:00|44495.1|44475.1|44497.6|44477.6|44497.6|44477.6|44492.6|44472.6|13
1619475600000|2021-04-26 22:20:00|44492.6|44472.6|44505|44485|44505|44485|44487.6|44467.6|13
1619475900000|2021-04-26 22:25:00|44502.6|44482.6|44505.2|44485.2|44505.2|44485.2|44500.2|44480.2|11
1619476200000|2021-04-26 22:30:00|44500.2|44480.2|44502.7|44482.7|44505.2|44485.2|44492.7|44472.7|16
1619476500000|2021-04-26 22:35:00|44505.2|44485.2|44507.7|44487.7|44515.2|44495.2|44505.2|44485.2|13
1619476800000|2021-04-26 22:40:00|44512.7|44492.7|44512.7|44492.7|44512.7|44492.7|44512.7|44492.7|5
1619477100000|2021-04-26 22:45:00|44515.2|44495.2|44522.7|44502.7|44530.2|44510.2|44515.2|44495.2|18
1619477400000|2021-04-26 22:50:00|44525.2|44505.2|44510.2|44490.2|44525.2|44505.2|44495.2|44475.2|34
1619477700000|2021-04-26 22:55:00|44512.7|44492.7|44500.2|44480.2|44515.2|44495.2|44500.2|44480.2|7
1619478000000|2021-04-26 23:00:00|44502.7|44482.7|44512.7|44492.7|44512.7|44492.7|44502.7|44482.7|15
1619478300000|2021-04-26 23:05:00|44510.2|44490.2|44515.2|44495.2|44517.7|44497.7|44510.2|44490.2|10
1619478600000|2021-04-26 23:10:00|44517.7|44497.7|44510.2|44490.2|44520.1|44500.1|44510.2|44490.2|7
1619478900000|2021-04-26 23:15:00|44512.6|44492.6|44507.7|44487.7|44512.7|44492.7|44507.7|44487.7|11
1619479200000|2021-04-26 23:20:00|44510.2|44490.2|44502.7|44482.7|44515.2|44495.2|44502.6|44482.6|16
1619479500000|2021-04-26 23:25:00|44505.1|44485.1|44492.6|44472.6|44505.2|44485.2|44485.2|44465.2|15
1619479800000|2021-04-26 23:30:00|44492.7|44472.7|44492.7|44472.7|44495.2|44475.2|44490.2|44470.2|7
1619480100000|2021-04-26 23:35:00|44495.2|44475.2|44510.2|44490.2|44512.7|44492.7|44490.2|44470.2|5
1619480400000|2021-04-26 23:40:00|44515.1|44495.1|44515.2|44495.2|44520.2|44500.2|44512.7|44492.7|7
1619480700000|2021-04-26 23:45:00|44515.1|44495.1|44517.6|44497.6|44520.2|44500.2|44510.2|44490.2|7
1619481000000|2021-04-26 23:50:00|44520.1|44500.1|44525.2|44505.2|44525.2|44505.2|44517.6|44497.6|13
1619481300000|2021-04-26 23:55:00|44537.6|44517.6|44540.2|44520.2|44547.7|44527.7|44537.6|44517.6|31
1619481600000|2021-04-27 00:00:00|44542.6|44522.6|44600.1|44580.1|44605.1|44585.1|44522.6|44502.6|124
1619481900000|2021-04-27 00:05:00|44600.2|44580.2|44630.2|44610.2|44630.2|44610.2|44597.6|44577.6|27
1619482200000|2021-04-27 00:10:00|44627.7|44607.7|44672.7|44652.7|44705.2|44685.2|44627.6|44607.6|117
1619482500000|2021-04-27 00:15:00|44675.2|44655.2|44662.7|44642.7|44700.2|44680.2|44650.3|44630.3|53
1619482800000|2021-04-27 00:20:00|44665.1|44645.1|44650.2|44630.2|44667.7|44647.7|44642.8|44622.8|45
1619483100000|2021-04-27 00:25:00|44647.7|44627.7|44657.7|44637.7|44657.7|44637.7|44632.7|44612.7|35
1619483400000|2021-04-27 00:30:00|44655.3|44635.3|44637.8|44617.8|44655.3|44635.3|44627.7|44607.7|36
1619483700000|2021-04-27 00:35:00|44640.2|44620.2|44642.7|44622.7|44645.2|44625.2|44620.3|44600.3|26
1619484000000|2021-04-27 00:40:00|44645.2|44625.2|44617.7|44597.7|44645.2|44625.2|44615.2|44595.2|40
1619484300000|2021-04-27 00:45:00|44615.2|44595.2|44625.2|44605.2|44642.7|44622.7|44612.7|44592.7|33
1619484600000|2021-04-27 00:50:00|44622.7|44602.7|44597.7|44577.7|44622.7|44602.7|44592.7|44572.7|42
1619484900000|2021-04-27 00:55:00|44592.7|44572.7|44562.7|44542.7|44592.7|44572.7|44562.7|44542.7|80
1619485200000|2021-04-27 01:00:00|44567.7|44547.7|44600.1|44580.1|44632.6|44612.6|44540.2|44520.2|389
1619485500000|2021-04-27 01:05:00|44602.7|44582.7|44527.7|44507.7|44615.3|44595.3|44527.7|44507.7|122
1619485800000|2021-04-27 01:10:00|44530.2|44510.2|44540.3|44520.3|44552.7|44532.7|44477.8|44457.8|137
1619486100000|2021-04-27 01:15:00|44537.8|44517.8|44555.2|44535.2|44557.7|44537.7|44497.7|44477.7|57
1619486400000|2021-04-27 01:20:00|44557.6|44537.6|44557.8|44537.8|44615.2|44595.2|44545.2|44525.2|132
1619486700000|2021-04-27 01:25:00|44560.3|44540.3|44612.7|44592.7|44620.2|44600.2|44560.3|44540.3|81
1619487000000|2021-04-27 01:30:00|44612.6|44592.6|44822.7|44802.7|44827.7|44807.7|44597.6|44577.6|406
1619487300000|2021-04-27 01:35:00|44820.2|44800.2|44765.2|44745.2|44822.7|44802.7|44752.7|44732.7|247
1619487600000|2021-04-27 01:40:00|44767.6|44747.6|44770.2|44750.2|44837.7|44817.7|44760.1|44740.1|121
1619487900000|2021-04-27 01:45:00|44767.7|44747.7|44847.6|44827.6|44850.1|44830.1|44752.7|44732.7|150
1619488200000|2021-04-27 01:50:00|44847.7|44827.7|44857.7|44837.7|44875.2|44855.2|44817.7|44797.7|264
1619488500000|2021-04-27 01:55:00|44860.1|44840.1|44865.2|44845.2|44912.6|44892.6|44832.6|44812.6|342
1619488800000|2021-04-27 02:00:00|44862.7|44842.7|44875.1|44855.1|44875.1|44855.1|44812.8|44792.8|122
1619489100000|2021-04-27 02:05:00|44875.2|44855.2|44822.7|44802.7|44885.2|44865.2|44822.7|44802.7|95
1619489400000|2021-04-27 02:10:00|44820.2|44800.2|44900.2|44880.2|44935.1|44915.1|44812.6|44792.6|210
1619489700000|2021-04-27 02:15:00|44902.7|44882.7|44887.7|44867.7|44915.2|44895.2|44877.7|44857.7|47
1619490000000|2021-04-27 02:20:00|44885.2|44865.2|44860.2|44840.2|44885.2|44865.2|44852.7|44832.7|136
1619490300000|2021-04-27 02:25:00|44857.7|44837.7|44830.3|44810.3|44887.6|44867.6|44830.3|44810.3|82
1619490600000|2021-04-27 02:30:00|44825.2|44805.2|44882.6|44862.6|44885.1|44865.1|44822.7|44802.7|169
1619490900000|2021-04-27 02:35:00|44880.2|44860.2|44872.7|44852.7|44880.2|44860.2|44832.6|44812.6|98
1619491200000|2021-04-27 02:40:00|44875.2|44855.2|44900.2|44880.2|44915.1|44895.1|44875.2|44855.2|82
1619491500000|2021-04-27 02:45:00|44897.7|44877.7|44857.7|44837.7|44915.1|44895.1|44850.3|44830.3|76
1619491800000|2021-04-27 02:50:00|44855.2|44835.2|44780.2|44760.2|44860.2|44840.2|44770.2|44750.2|172
1619492100000|2021-04-27 02:55:00|44777.8|44757.8|44792.7|44772.7|44825.1|44805.1|44775.2|44755.2|130
1619492400000|2021-04-27 03:00:00|44790.2|44770.2|44742.7|44722.7|44790.2|44770.2|44665.3|44645.3|219
1619492700000|2021-04-27 03:05:00|44745.2|44725.2|44777.8|44757.8|44782.8|44762.8|44717.7|44697.7|81
1619493000000|2021-04-27 03:10:00|44780.3|44760.3|44765.2|44745.2|44790.3|44770.3|44742.7|44722.7|201
1619493300000|2021-04-27 03:15:00|44767.7|44747.7|44692.7|44672.7|44780.2|44760.2|44692.7|44672.7|68
1619493600000|2021-04-27 03:20:00|44690.2|44670.2|44680.2|44660.2|44715.2|44695.2|44630.2|44610.2|281
1619493900000|2021-04-27 03:25:00|44680.3|44660.3|44682.7|44662.7|44712.7|44692.7|44672.8|44652.8|109
1619494200000|2021-04-27 03:30:00|44677.8|44657.8|44695.2|44675.2|44707.7|44687.7|44677.8|44657.8|72
1619494500000|2021-04-27 03:35:00|44692.7|44672.7|44707.7|44687.7|44712.7|44692.7|44687.8|44667.8|27
1619494800000|2021-04-27 03:40:00|44712.7|44692.7|44700.3|44680.3|44717.7|44697.7|44690.3|44670.3|20
1619495100000|2021-04-27 03:45:00|44702.7|44682.7|44685.2|44665.2|44707.8|44687.8|44682.7|44662.7|22
1619495400000|2021-04-27 03:50:00|44687.7|44667.7|44680.3|44660.3|44705.2|44685.2|44680.3|44660.3|27
1619495700000|2021-04-27 03:55:00|44682.7|44662.7|44697.7|44677.7|44697.7|44677.7|44675.3|44655.3|16
1619496000000|2021-04-27 04:00:00|44692.7|44672.7|44680.3|44660.3|44692.7|44672.7|44677.8|44657.8|18
1619496300000|2021-04-27 04:05:00|44677.8|44657.8|44677.8|44657.8|44682.8|44662.8|44672.8|44652.8|28
1619496600000|2021-04-27 04:10:00|44680.3|44660.3|44640.3|44620.3|44680.3|44660.3|44637.8|44617.8|52
1619496900000|2021-04-27 04:15:00|44637.8|44617.8|44702.7|44682.7|44710.2|44690.2|44635.2|44615.2|70
1619497200000|2021-04-27 04:20:00|44697.7|44677.7|44692.7|44672.7|44697.7|44677.7|44680.3|44660.3|44
1619497500000|2021-04-27 04:25:00|44690.3|44670.3|44722.8|44702.8|44722.8|44702.8|44690.2|44670.2|17
1619497800000|2021-04-27 04:30:00|44725.3|44705.3|44737.7|44717.7|44740.2|44720.2|44725.3|44705.3|36
1619498100000|2021-04-27 04:35:00|44742.7|44722.7|44725.3|44705.3|44747.7|44727.7|44722.8|44702.8|39
1619498400000|2021-04-27 04:40:00|44722.8|44702.8|44720.3|44700.3|44727.8|44707.8|44717.8|44697.8|11
1619498700000|2021-04-27 04:45:00|44722.8|44702.8|44730.3|44710.3|44735.3|44715.3|44722.8|44702.8|17
1619499000000|2021-04-27 04:50:00|44732.8|44712.8|44735.3|44715.3|44735.3|44715.3|44720.3|44700.3|24
1619499300000|2021-04-27 04:55:00|44735.2|44715.2|44742.8|44722.8|44752.8|44732.8|44735.2|44715.2|26
1619499600000|2021-04-27 05:00:00|44745.3|44725.3|44747.8|44727.8|44747.8|44727.8|44707.8|44687.8|28
1619499900000|2021-04-27 05:05:00|44745.3|44725.3|44730.3|44710.3|44747.8|44727.8|44727.8|44707.8|16
1619500200000|2021-04-27 05:10:00|44727.8|44707.8|44712.8|44692.8|44727.8|44707.8|44710.3|44690.3|11
1619500500000|2021-04-27 05:15:00|44710.3|44690.3|44742.8|44722.8|44745.3|44725.3|44702.8|44682.8|33
1619500800000|2021-04-27 05:20:00|44740.3|44720.3|44752.8|44732.8|44762.9|44742.9|44740.3|44720.3|61
1619501100000|2021-04-27 05:25:00|44755.2|44735.2|44725.3|44705.3|44760.3|44740.3|44725.3|44705.3|37
1619501400000|2021-04-27 05:30:00|44722.8|44702.8|44817.8|44797.8|44827.7|44807.7|44690.3|44670.3|170
1619501700000|2021-04-27 05:35:00|44815.3|44795.3|44950.2|44930.2|44950.2|44930.2|44802.8|44782.8|310
1619502000000|2021-04-27 05:40:00|44947.7|44927.7|45000.2|44980.2|45002.8|44982.8|44927.8|44907.8|236
1619502300000|2021-04-27 05:45:00|44997.7|44977.7|44980.2|44960.2|45017.7|44997.7|44952.8|44932.8|239
1619502600000|2021-04-27 05:50:00|44980.3|44960.3|45110.2|45090.2|45120.2|45100.2|44980.2|44960.2|487
1619502900000|2021-04-27 05:55:00|45107.7|45087.7|45147.6|45127.6|45147.6|45127.6|45080.4|45060.4|332
1619503200000|2021-04-27 06:00:00|45145.2|45125.2|45147.6|45127.6|45202.7|45182.7|45135.1|45115.1|543
1619503500000|2021-04-27 06:05:00|45145.2|45125.2|45202.7|45182.7|45207.7|45187.7|45130.2|45110.2|384
1619503800000|2021-04-27 06:10:00|45205.2|45185.2|45092.7|45072.7|45215.2|45195.2|45045.2|45025.2|414
1619504100000|2021-04-27 06:15:00|45090.2|45070.2|45150.2|45130.2|45150.2|45130.2|45070.3|45050.3|354
1619504400000|2021-04-27 06:20:00|45152.7|45132.7|45175.2|45155.2|45182.7|45162.7|45092.7|45072.7|300
1619504700000|2021-04-27 06:25:00|45177.7|45157.7|45127.7|45107.7|45212.7|45192.7|45125.2|45105.2|264
1619505000000|2021-04-27 06:30:00|45130.2|45110.2|45225.2|45205.2|45227.7|45207.7|45117.7|45097.7|330
1619505300000|2021-04-27 06:35:00|45222.7|45202.7|45250.2|45230.2|45252.7|45232.7|45205.2|45185.2|294
1619505600000|2021-04-27 06:40:00|45247.7|45227.7|45122.8|45102.8|45252.7|45232.7|45112.7|45092.7|239
1619505900000|2021-04-27 06:45:00|45122.7|45102.7|45137.8|45117.8|45165.2|45145.2|45107.7|45087.7|164
1619506200000|2021-04-27 06:50:00|45140.2|45120.2|45095.3|45075.3|45150.2|45130.2|45092.8|45072.8|103
1619506500000|2021-04-27 06:55:00|45092.8|45072.8|45052.7|45032.7|45092.8|45072.8|45040.2|45020.2|381
1619506800000|2021-04-27 07:00:00|45050.3|45030.3|45102.8|45082.8|45105.2|45085.2|45005.3|44985.3|266
1619507100000|2021-04-27 07:05:00|45102.7|45082.7|45022.8|45002.8|45102.7|45082.7|45017.8|44997.8|187
1619507400000|2021-04-27 07:10:00|45020.3|45000.3|45050.3|45030.3|45077.8|45057.8|45020.3|45000.3|247
1619507700000|2021-04-27 07:15:00|45047.8|45027.8|45110.3|45090.3|45122.7|45102.7|45047.8|45027.8|189
1619508000000|2021-04-27 07:20:00|45110.2|45090.2|45112.7|45092.7|45130.2|45110.2|45095.3|45075.3|95
1619508300000|2021-04-27 07:25:00|45115.2|45095.2|45092.8|45072.8|45117.7|45097.7|45082.7|45062.7|83
1619508600000|2021-04-27 07:30:00|45092.7|45072.7|45122.7|45102.7|45125.3|45105.3|45077.8|45057.8|96
1619508900000|2021-04-27 07:35:00|45122.8|45102.8|45060.3|45040.3|45127.7|45107.7|45057.9|45037.9|226
1619509200000|2021-04-27 07:40:00|45062.8|45042.8|45030.3|45010.3|45072.8|45052.8|45030.3|45010.3|105
1619509500000|2021-04-27 07:45:00|45032.8|45012.8|45030.3|45010.3|45062.8|45042.8|45030.3|45010.3|87
1619509800000|2021-04-27 07:50:00|45032.8|45012.8|45047.8|45027.8|45050.3|45030.3|45010.3|44990.3|96
1619510100000|2021-04-27 07:55:00|45045.3|45025.3|45052.8|45032.8|45052.8|45032.8|45042.8|45022.8|59
1619510400000|2021-04-27 08:00:00|45050.3|45030.3|45060.4|45040.4|45070.3|45050.3|45045.3|45025.3|48
1619510700000|2021-04-27 08:05:00|45057.9|45037.9|45047.8|45027.8|45077.8|45057.8|45045.3|45025.3|96
1619511000000|2021-04-27 08:10:00|45045.3|45025.3|44997.8|44977.8|45057.8|45037.8|44997.8|44977.8|358
1619511300000|2021-04-27 08:15:00|45002.8|44982.8|44955.3|44935.3|45022.7|45002.7|44947.8|44927.8|186
1619511600000|2021-04-27 08:20:00|44952.8|44932.8|45022.8|45002.8|45030.3|45010.3|44947.8|44927.8|111
1619511900000|2021-04-27 08:25:00|45027.8|45007.8|45047.8|45027.8|45072.7|45052.7|45007.8|44987.8|290
1619512200000|2021-04-27 08:30:00|45047.7|45027.7|45067.7|45047.7|45072.7|45052.7|45035.1|45015.1|59
1619512500000|2021-04-27 08:35:00|45070.1|45050.1|45057.7|45037.7|45087.7|45067.7|45052.7|45032.7|79
1619512800000|2021-04-27 08:40:00|45055.2|45035.2|45060.2|45040.2|45072.7|45052.7|45032.7|45012.7|53
1619513100000|2021-04-27 08:45:00|45057.7|45037.7|45062.7|45042.7|45080.2|45060.2|45052.7|45032.7|62
1619513400000|2021-04-27 08:50:00|45065.2|45045.2|45077.7|45057.7|45087.7|45067.7|45065.2|45045.2|51
1619513700000|2021-04-27 08:55:00|45080.2|45060.2|45047.7|45027.7|45082.7|45062.7|45042.7|45022.7|114
1619514000000|2021-04-27 09:00:00|45045.2|45025.2|45047.7|45027.7|45052.6|45032.6|45035.2|45015.2|83
1619514300000|2021-04-27 09:05:00|45050.2|45030.2|45052.7|45032.7|45062.7|45042.7|45042.7|45022.7|251
1619514600000|2021-04-27 09:10:00|45055.2|45035.2|45022.7|45002.7|45065.2|45045.2|45022.7|45002.7|72
1619514900000|2021-04-27 09:15:00|45020.2|45000.2|45042.7|45022.7|45042.7|45022.7|45020.2|45000.2|49
1619515200000|2021-04-27 09:20:00|45040.2|45020.2|45025.3|45005.3|45042.7|45022.7|45015.2|44995.2|89
1619515500000|2021-04-27 09:25:00|45025.2|45005.2|45040.2|45020.2|45045.2|45025.2|45017.8|44997.8|90
1619515800000|2021-04-27 09:30:00|45042.7|45022.7|45062.7|45042.7|45065.3|45045.3|45042.7|45022.7|77
1619516100000|2021-04-27 09:35:00|45065.2|45045.2|45052.7|45032.7|45067.7|45047.7|45052.7|45032.7|39
1619516400000|2021-04-27 09:40:00|45050.2|45030.2|45077.7|45057.7|45080.2|45060.2|45050.1|45030.1|105
1619516700000|2021-04-27 09:45:00|45077.6|45057.6|45065.2|45045.2|45077.6|45057.6|45052.7|45032.7|69
1619517000000|2021-04-27 09:50:00|45062.8|45042.8|45012.7|44992.7|45067.7|45047.7|44987.7|44967.7|204
1619517300000|2021-04-27 09:55:00|45007.7|44987.7|44980.2|44960.2|45022.7|45002.7|44977.7|44957.7|120
1619517600000|2021-04-27 10:00:00|44977.7|44957.7|44975.2|44955.2|44992.7|44972.7|44962.7|44942.7|314
1619517900000|2021-04-27 10:05:00|44975.1|44955.1|44945.1|44925.1|44980.2|44960.2|44930.2|44910.2|257
1619518200000|2021-04-27 10:10:00|44945.2|44925.2|45032.7|45012.7|45042.7|45022.7|44932.7|44912.7|268
1619518500000|2021-04-27 10:15:00|45037.7|45017.7|45030.2|45010.2|45050.1|45030.1|45025.2|45005.2|297
1619518800000|2021-04-27 10:20:00|45032.7|45012.7|45042.7|45022.7|45055.2|45035.2|45032.7|45012.7|134
1619519100000|2021-04-27 10:25:00|45047.6|45027.6|45052.6|45032.6|45055.2|45035.2|45035.1|45015.1|54
1619519400000|2021-04-27 10:30:00|45050.1|45030.1|45065.2|45045.2|45070.1|45050.1|45030.2|45010.2|277
1619519700000|2021-04-27 10:35:00|45065.1|45045.1|45035.1|45015.1|45070.1|45050.1|45027.7|45007.7|68
1619520000000|2021-04-27 10:40:00|45032.6|45012.6|45035.2|45015.2|45042.6|45022.6|45017.7|44997.7|181
1619520300000|2021-04-27 10:45:00|45037.7|45017.7|45030.2|45010.2|45045.1|45025.1|45022.7|45002.7|41
1619520600000|2021-04-27 10:50:00|45032.7|45012.7|45007.7|44987.7|45042.7|45022.7|45002.9|44982.9|174
1619520900000|2021-04-27 10:55:00|45012.7|44992.7|45002.8|44982.8|45030.2|45010.2|44997.7|44977.7|160
1619521200000|2021-04-27 11:00:00|45005.2|44985.2|45012.7|44992.7|45035.2|45015.2|45000.3|44980.3|53
1619521500000|2021-04-27 11:05:00|45010.2|44990.2|45035.2|45015.2|45055.2|45035.2|45010.2|44990.2|252
1619521800000|2021-04-27 11:10:00|45032.8|45012.8|45052.7|45032.7|45057.7|45037.7|45027.7|45007.7|167
1619522100000|2021-04-27 11:15:00|45057.7|45037.7|45042.7|45022.7|45062.7|45042.7|45042.7|45022.7|216
1619522400000|2021-04-27 11:20:00|45040.3|45020.3|45007.7|44987.7|45040.3|45020.3|45000.1|44980.1|57
1619522700000|2021-04-27 11:25:00|45010.2|44990.2|44957.6|44937.6|45017.6|44997.6|44957.6|44937.6|295
1619523000000|2021-04-27 11:30:00|44960.1|44940.1|44962.6|44942.6|44985.1|44965.1|44955.1|44935.1|217
1619523300000|2021-04-27 11:35:00|44967.6|44947.6|44970.1|44950.1|44987.6|44967.6|44962.6|44942.6|332
1619523600000|2021-04-27 11:40:00|44967.6|44947.6|44962.7|44942.7|44987.6|44967.6|44962.7|44942.7|292
1619523900000|2021-04-27 11:45:00|44960.3|44940.3|44977.7|44957.7|44977.7|44957.7|44960.2|44940.2|239
1619524200000|2021-04-27 11:50:00|44980.2|44960.2|44987.7|44967.7|44990.2|44970.2|44972.7|44952.7|67
1619524500000|2021-04-27 11:55:00|44985.2|44965.2|44950.2|44930.2|44985.2|44965.2|44937.8|44917.8|228
1619524800000|2021-04-27 12:00:00|44952.7|44932.7|44882.7|44862.7|44952.7|44932.7|44872.7|44852.7|487
1619525100000|2021-04-27 12:05:00|44875.3|44855.3|44740.3|44720.3|44880.3|44860.3|44705.3|44685.3|501
1619525400000|2021-04-27 12:10:00|44742.8|44722.8|44740.3|44720.3|44760.4|44740.4|44682.8|44662.8|687
1619525700000|2021-04-27 12:15:00|44742.8|44722.8|44715.4|44695.4|44760.3|44740.3|44712.9|44692.9|316
1619526000000|2021-04-27 12:20:00|44720.3|44700.3|44675.3|44655.3|44735.2|44715.2|44607.7|44587.7|726
1619526300000|2021-04-27 12:25:00|44680.3|44660.3|44707.8|44687.8|44737.8|44717.8|44660.3|44640.3|721
1619526600000|2021-04-27 12:30:00|44705.3|44685.3|44737.7|44717.7|44742.7|44722.7|44682.7|44662.7|445
1619526900000|2021-04-27 12:35:00|44742.7|44722.7|44817.7|44797.7|44817.7|44797.7|44740.2|44720.2|417
1619527200000|2021-04-27 12:40:00|44815.2|44795.2|44810.3|44790.3|44850.3|44830.3|44795.3|44775.3|354
1619527500000|2021-04-27 12:45:00|44812.7|44792.7|44857.8|44837.8|44860.3|44840.3|44812.7|44792.7|186
1619527800000|2021-04-27 12:50:00|44855.3|44835.3|44852.8|44832.8|44907.8|44887.8|44845.3|44825.3|232
1619528100000|2021-04-27 12:55:00|44857.8|44837.8|44817.7|44797.7|44862.7|44842.7|44812.7|44792.7|330
1619528400000|2021-04-27 13:00:00|44820.1|44800.1|44685.3|44665.3|44832.6|44812.6|44677.8|44657.8|547
1619528700000|2021-04-27 13:05:00|44685.2|44665.2|44830.2|44810.2|44835.2|44815.2|44675.2|44655.2|499
1619529000000|2021-04-27 13:10:00|44825.2|44805.2|44765.3|44745.3|44837.8|44817.8|44755.4|44735.4|245
1619529300000|2021-04-27 13:15:00|44767.8|44747.8|44805.2|44785.2|44847.7|44827.7|44747.7|44727.7|251
1619529600000|2021-04-27 13:20:00|44807.7|44787.7|44810.3|44790.3|44852.6|44832.6|44802.7|44782.7|158
1619529900000|2021-04-27 13:25:00|44812.7|44792.7|44762.7|44742.7|44825.3|44805.3|44757.7|44737.7|359
1619530200000|2021-04-27 13:30:00|44765.1|44745.1|44712.8|44692.8|44795.3|44775.3|44702.9|44682.9|312
1619530500000|2021-04-27 13:35:00|44715.3|44695.3|44592.9|44572.9|44720.3|44700.3|44562.8|44542.8|678
1619530800000|2021-04-27 13:40:00|44592.8|44572.8|44630.3|44610.3|44650.4|44630.4|44570.3|44550.3|392
1619531100000|2021-04-27 13:45:00|44625.4|44605.4|44750.3|44730.3|44752.8|44732.8|44580.4|44560.4|859
1619531400000|2021-04-27 13:50:00|44747.8|44727.8|44845.3|44825.3|44850.3|44830.3|44742.8|44722.8|388
1619531700000|2021-04-27 13:55:00|44842.8|44822.8|44805.2|44785.2|44850.3|44830.3|44785.2|44765.2|469
1619532000000|2021-04-27 14:00:00|44810.1|44790.1|44810.1|44790.1|44837.8|44817.8|44765.2|44745.2|468
1619532300000|2021-04-27 14:05:00|44812.6|44792.6|44805.1|44785.1|44825.3|44805.3|44777.8|44757.8|283
1619532600000|2021-04-27 14:10:00|44810.1|44790.1|44815.3|44795.3|44832.7|44812.7|44775.2|44755.2|206
1619532900000|2021-04-27 14:15:00|44812.8|44792.8|44720.3|44700.3|44825.3|44805.3|44715.3|44695.3|422
1619533200000|2021-04-27 14:20:00|44717.8|44697.8|44737.8|44717.8|44755.3|44735.3|44692.8|44672.8|233
1619533500000|2021-04-27 14:25:00|44735.3|44715.3|44750.3|44730.3|44750.3|44730.3|44712.8|44692.8|172
1619533800000|2021-04-27 14:30:00|44747.8|44727.8|44800.3|44780.3|44810.3|44790.3|44742.8|44722.8|243
1619534100000|2021-04-27 14:35:00|44802.8|44782.8|44822.8|44802.8|44822.8|44802.8|44770.3|44750.3|532
1619534400000|2021-04-27 14:40:00|44820.3|44800.3|44827.8|44807.8|44827.8|44807.8|44802.8|44782.8|321
1619534700000|2021-04-27 14:45:00|44830.2|44810.2|44840.3|44820.3|44852.8|44832.8|44792.8|44772.8|481
1619535000000|2021-04-27 14:50:00|44837.8|44817.8|44867.8|44847.8|44877.8|44857.8|44827.8|44807.8|534
1619535300000|2021-04-27 14:55:00|44865.3|44845.3|44870.3|44850.3|44882.8|44862.8|44855.3|44835.3|290
1619535600000|2021-04-27 15:00:00|44867.9|44847.9|44940.3|44920.3|44970.3|44950.3|44845.3|44825.3|463
1619535900000|2021-04-27 15:05:00|44937.8|44917.8|44910.3|44890.3|44945.3|44925.3|44890.3|44870.3|485
1619536200000|2021-04-27 15:10:00|44912.8|44892.8|44905.3|44885.3|44915.3|44895.3|44862.8|44842.8|213
1619536500000|2021-04-27 15:15:00|44902.8|44882.8|44947.9|44927.9|44952.8|44932.8|44902.8|44882.8|206
1619536800000|2021-04-27 15:20:00|44945.4|44925.4|44930.3|44910.3|44962.8|44942.8|44902.8|44882.8|329
1619537100000|2021-04-27 15:25:00|44932.8|44912.8|44887.9|44867.9|44937.8|44917.8|44845.3|44825.3|516
1619537400000|2021-04-27 15:30:00|44890.4|44870.4|44895.5|44875.5|44908|44888|44872.9|44852.9|645
1619537700000|2021-04-27 15:35:00|44900.5|44880.5|44930.5|44910.5|44943|44923|44890.5|44870.5|470
1619538000000|2021-04-27 15:40:00|44933|44913|44892.9|44872.9|44935.5|44915.5|44880.5|44860.5|598
1619538300000|2021-04-27 15:45:00|44893|44873|44763|44743|44907.8|44887.8|44740.6|44720.6|1073
1619538600000|2021-04-27 15:50:00|44765.5|44745.5|44823|44803|44828|44808|44765.5|44745.5|357
1619538900000|2021-04-27 15:55:00|44820.5|44800.5|44848|44828|44853|44833|44820.5|44800.5|429
1619539200000|2021-04-27 16:00:00|44850.5|44830.5|44840.3|44820.3|44868|44848|44840.3|44820.3|1480
1619539500000|2021-04-27 16:05:00|44837.9|44817.9|44805.4|44785.4|44847.8|44827.8|44805.4|44785.4|260
1619539800000|2021-04-27 16:10:00|44805.3|44785.3|44788|44768|44818|44798|44785.5|44765.5|360
1619540100000|2021-04-27 16:15:00|44790.4|44770.4|44798|44778|44812.8|44792.8|44790.4|44770.4|351
1619540400000|2021-04-27 16:20:00|44795.6|44775.6|44800.5|44780.5|44823.1|44803.1|44788|44768|214
1619540700000|2021-04-27 16:25:00|44803|44783|44812.9|44792.9|44827.9|44807.9|44800.4|44780.4|199
1619541000000|2021-04-27 16:30:00|44810.4|44790.4|44827.9|44807.9|44842.9|44822.9|44805.4|44785.4|371
1619541300000|2021-04-27 16:35:00|44825.4|44805.4|44840.4|44820.4|44840.5|44820.5|44820.4|44800.4|327
1619541600000|2021-04-27 16:40:00|44837.9|44817.9|44860.4|44840.4|44863|44843|44837.9|44817.9|403
1619541900000|2021-04-27 16:45:00|44858|44838|44865.4|44845.4|44875.4|44855.4|44848|44828|302
1619542200000|2021-04-27 16:50:00|44863|44843|44808|44788|44868|44848|44798.7|44778.7|517
1619542500000|2021-04-27 16:55:00|44810.4|44790.4|44852.9|44832.9|44872.9|44852.9|44810.4|44790.4|836
1619542800000|2021-04-27 17:00:00|44855.3|44835.3|44915.4|44895.4|44915.4|44895.4|44825.5|44805.5|543
1619543100000|2021-04-27 17:05:00|44913|44893|44902.9|44882.9|44927.9|44907.9|44883|44863|247
1619543400000|2021-04-27 17:10:00|44890.8|44870.8|44947.7|44927.7|44950.2|44930.2|44879.4|44859.4|141
1619543700000|2021-04-27 17:15:00|44950.2|44930.2|44937.7|44917.7|44952.6|44932.6|44927.7|44907.7|360
1619544000000|2021-04-27 17:20:00|44935.3|44915.3|44902.7|44882.7|44945.2|44925.2|44902.7|44882.7|466
1619544300000|2021-04-27 17:25:00|44900.3|44880.3|44917.7|44897.7|44917.7|44897.7|44892.8|44872.8|110
1619544600000|2021-04-27 17:30:00|44912.7|44892.7|44927.7|44907.7|44927.7|44907.7|44912.7|44892.7|116
1619544900000|2021-04-27 17:35:00|44930.1|44910.1|44932.7|44912.7|44947.7|44927.7|44925.3|44905.3|81
1619545200000|2021-04-27 17:40:00|44935.1|44915.1|44925.2|44905.2|44942.7|44922.7|44920.3|44900.3|177
1619545500000|2021-04-27 17:45:00|44927.7|44907.7|44900.4|44880.4|44932.7|44912.7|44900.4|44880.4|175
1619545800000|2021-04-27 17:50:00|44895.5|44875.5|44907.9|44887.9|44917.9|44897.9|44895.4|44875.4|52
1619546100000|2021-04-27 17:55:00|44910.4|44890.4|44890.4|44870.4|44910.4|44890.4|44885.4|44865.4|81
1619546400000|2021-04-27 18:00:00|44892.9|44872.9|44872.9|44852.9|44895.4|44875.4|44872.9|44852.9|49
1619546700000|2021-04-27 18:05:00|44875.3|44855.3|44872.9|44852.9|44892.9|44872.9|44872.9|44852.9|64
1619547000000|2021-04-27 18:10:00|44867.9|44847.9|44850.4|44830.4|44867.9|44847.9|44847.9|44827.9|72
1619547300000|2021-04-27 18:15:00|44852.8|44832.8|44842.9|44822.9|44862.9|44842.9|44837.9|44817.9|121
1619547600000|2021-04-27 18:20:00|44840.4|44820.4|44842.9|44822.9|44842.9|44822.9|44835.4|44815.4|51
1619547900000|2021-04-27 18:25:00|44840.4|44820.4|44838|44818|44842.9|44822.9|44837.9|44817.9|96
1619548200000|2021-04-27 18:30:00|44837.9|44817.9|44840.4|44820.4|44842.9|44822.9|44835.4|44815.4|61
1619548500000|2021-04-27 18:35:00|44837.9|44817.9|44830.4|44810.4|44837.9|44817.9|44827.9|44807.9|59
1619548800000|2021-04-27 18:40:00|44825.4|44805.4|44820.4|44800.4|44825.4|44805.4|44810.4|44790.4|61
1619549100000|2021-04-27 18:45:00|44830.2|44810.2|44825.4|44805.4|44835.4|44815.4|44820.4|44800.4|50
1619549400000|2021-04-27 18:50:00|44827.9|44807.9|44835.4|44815.4|44840.4|44820.4|44827.9|44807.9|72
1619549700000|2021-04-27 18:55:00|44837.9|44817.9|44840.4|44820.4|44845.3|44825.3|44835.4|44815.4|25
1619550000000|2021-04-27 19:00:00|44837.9|44817.9|44832.9|44812.9|44840.4|44820.4|44827.9|44807.9|98
1619550300000|2021-04-27 19:05:00|44835.3|44815.3|44815.4|44795.4|44835.4|44815.4|44810.4|44790.4|20
1619550600000|2021-04-27 19:10:00|44817.9|44797.9|44865.4|44845.4|44865.4|44845.4|44815.4|44795.4|16
1619550900000|2021-04-27 19:15:00|44862.9|44842.9|44857.9|44837.9|44865.4|44845.4|44842.9|44822.9|29
1619551200000|2021-04-27 19:20:00|44855.5|44835.5|44855.3|44835.3|44857.8|44837.8|44842.9|44822.9|15
1619551500000|2021-04-27 19:25:00|44855.4|44835.4|44840.4|44820.4|44855.4|44835.4|44835.4|44815.4|13
1619551800000|2021-04-27 19:30:00|44842.8|44822.8|44860.3|44840.3|44860.4|44840.4|44842.8|44822.8|78
1619552100000|2021-04-27 19:35:00|44870.2|44850.2|44867.8|44847.8|44875.3|44855.3|44860.2|44840.2|23
1619552400000|2021-04-27 19:40:00|44867.9|44847.9|44862.9|44842.9|44870.3|44850.3|44860.3|44840.3|22
1619552700000|2021-04-27 19:45:00|44865.3|44845.3|44865.4|44845.4|44865.4|44845.4|44852.9|44832.9|33
1619553000000|2021-04-27 19:50:00|44862.9|44842.9|44855.5|44835.5|44872.9|44852.9|44855.4|44835.4|24
1619553300000|2021-04-27 19:55:00|44857.9|44837.9|44840.4|44820.4|44860.5|44840.5|44837.9|44817.9|53
1619553600000|2021-04-27 20:00:00|44842.8|44822.8|44852.9|44832.9|44867.8|44847.8|44835.5|44815.5|53
1619553900000|2021-04-27 20:05:00|44855.3|44835.3|44850.3|44830.3|44855.3|44835.3|44847.8|44827.8|63
1619554200000|2021-04-27 20:10:00|44850.4|44830.4|44857.9|44837.9|44860.4|44840.4|44850.4|44830.4|18
1619554500000|2021-04-27 20:15:00|44860.4|44840.4|44855.3|44835.3|44865.3|44845.3|44855.3|44835.3|25
1619554800000|2021-04-27 20:20:00|44857.7|44837.7|44830.4|44810.4|44857.8|44837.8|44820.5|44800.5|31
1619555100000|2021-04-27 20:25:00|44832.8|44812.8|44830.4|44810.4|44837.9|44817.9|44830.4|44810.4|17
1619555400000|2021-04-27 20:30:00|44832.8|44812.8|44835.3|44815.3|44835.4|44815.4|44827.9|44807.9|27
1619555700000|2021-04-27 20:35:00|44835.4|44815.4|44835.3|44815.3|44837.9|44817.9|44830.4|44810.4|11
1619556000000|2021-04-27 20:40:00|44835.4|44815.4|44840.3|44820.3|44842.8|44822.8|44832.9|44812.9|10
1619556300000|2021-04-27 20:45:00|44840.4|44820.4|44825.4|44805.4|44840.4|44820.4|44825.4|44805.4|32
1619556600000|2021-04-27 20:50:00|44827.8|44807.8|44845.3|44825.3|44850.4|44830.4|44827.8|44807.8|25
1619556900000|2021-04-27 20:55:00|44842.9|44822.9|44822.9|44802.9|44842.9|44822.9|44817.9|44797.9|47
1619560800000|2021-04-27 22:00:00|44859.2|44839.2|44807.9|44787.9|44860|44840|44803|44783|32
1619561100000|2021-04-27 22:05:00|44808|44788|44807.9|44787.9|44810.4|44790.4|44807.9|44787.9|19
1619561400000|2021-04-27 22:10:00|44805.5|44785.5|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|13
1619561700000|2021-04-27 22:15:00|44810.3|44790.3|44818|44798|44820.4|44800.4|44810.3|44790.3|14
1619562000000|2021-04-27 22:20:00|44815.4|44795.4|44810.4|44790.4|44820.4|44800.4|44807.9|44787.9|12
1619562300000|2021-04-27 22:25:00|44815.4|44795.4|44808|44788|44820.4|44800.4|44808|44788|9
1619562600000|2021-04-27 22:30:00|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44800.4|44780.4|17
1619562900000|2021-04-27 22:35:00|44810.3|44790.3|44830.4|44810.4|44837.8|44817.8|44810.3|44790.3|48
1619563200000|2021-04-27 22:40:00|44828|44808|44842.8|44822.8|44842.8|44822.8|44827.9|44807.9|74
1619563500000|2021-04-27 22:45:00|44845.3|44825.3|44847.9|44827.9|44855.4|44835.4|44845.3|44825.3|22
1619563800000|2021-04-27 22:50:00|44845.5|44825.5|44850.4|44830.4|44852.8|44832.8|44845.4|44825.4|16
1619564100000|2021-04-27 22:55:00|44850.3|44830.3|44862.9|44842.9|44865.4|44845.4|44850.3|44830.3|20
1619564400000|2021-04-27 23:00:00|44865.3|44845.3|44865.4|44845.4|44867.9|44847.9|44857.9|44837.9|18
1619564700000|2021-04-27 23:05:00|44862.9|44842.9|44882.9|44862.9|44887.9|44867.9|44862.9|44842.9|35
1619565000000|2021-04-27 23:10:00|44882.8|44862.8|44877.9|44857.9|44887.8|44867.8|44875.4|44855.4|13
1619565300000|2021-04-27 23:15:00|44880.4|44860.4|44885.3|44865.3|44892.8|44872.8|44880.4|44860.4|40
1619565600000|2021-04-27 23:20:00|44882.8|44862.8|44882.9|44862.9|44890.2|44870.2|44882.8|44862.8|12
1619565900000|2021-04-27 23:25:00|44880.4|44860.4|44882.9|44862.9|44882.9|44862.9|44880.3|44860.3|9
1619566200000|2021-04-27 23:30:00|44882.8|44862.8|44877.9|44857.9|44882.9|44862.9|44877.9|44857.9|3
1619566500000|2021-04-27 23:35:00|44880.3|44860.3|44880.3|44860.3|44882.8|44862.8|44877.8|44857.8|8
1619566800000|2021-04-27 23:40:00|44880.2|44860.2|44853|44833|44880.2|44860.2|44853|44833|41
1619567100000|2021-04-27 23:45:00|44850.5|44830.5|44855.2|44835.2|44865.3|44845.3|44847.9|44827.9|26
1619567400000|2021-04-27 23:50:00|44852.8|44832.8|44850.4|44830.4|44857.8|44837.8|44850.4|44830.4|14
1619567700000|2021-04-27 23:55:00|44852.8|44832.8|44837.9|44817.9|44855.3|44835.3|44837.9|44817.9|40
1619568000000|2021-04-28 00:00:00|44840.3|44820.3|44825.4|44805.4|44845.3|44825.3|44787.9|44767.9|114
1619568300000|2021-04-28 00:05:00|44822.9|44802.9|44792.9|44772.9|44827.9|44807.9|44792.9|44772.9|37
1619568600000|2021-04-28 00:10:00|44795.3|44775.3|44793|44773|44802.9|44782.9|44787.9|44767.9|37
1619568900000|2021-04-28 00:15:00|44792.9|44772.9|44830.2|44810.2|44830.3|44810.3|44787.9|44767.9|55
1619569200000|2021-04-28 00:20:00|44827.8|44807.8|44800.4|44780.4|44832.8|44812.8|44800.3|44780.3|49
1619569500000|2021-04-28 00:25:00|44800.3|44780.3|44762.8|44742.8|44805.3|44785.3|44757.9|44737.9|142
1619569800000|2021-04-28 00:30:00|44762.9|44742.9|44745.4|44725.4|44762.9|44742.9|44742.9|44722.9|231
1619570100000|2021-04-28 00:35:00|44743|44723|44677.9|44657.9|44752.9|44732.9|44675.3|44655.3|176
1619570400000|2021-04-28 00:40:00|44680.3|44660.3|44657.9|44637.9|44692.9|44672.9|44652.8|44632.8|146
1619570700000|2021-04-28 00:45:00|44660.3|44640.3|44677.9|44657.9|44677.9|44657.9|44647.9|44627.9|84
1619571000000|2021-04-28 00:50:00|44682.8|44662.8|44678.1|44658.1|44710.4|44690.4|44678.1|44658.1|63
1619571300000|2021-04-28 00:55:00|44680.5|44660.5|44697.8|44677.8|44717.8|44697.8|44680.5|44660.5|70
1619571600000|2021-04-28 01:00:00|44700.4|44680.4|44550.3|44530.3|44712.8|44692.8|44525.4|44505.4|488
1619571900000|2021-04-28 01:05:00|44547.9|44527.9|44595.4|44575.4|44612.7|44592.7|44547.8|44527.8|181
1619572200000|2021-04-28 01:10:00|44597.9|44577.9|44347.9|44327.9|44597.9|44577.9|44345.4|44325.4|354
1619572500000|2021-04-28 01:15:00|44360.4|44340.4|44420.3|44400.3|44425.3|44405.3|44275.5|44255.5|494
1619572800000|2021-04-28 01:20:00|44417.8|44397.8|44437.8|44417.8|44480.4|44460.4|44372.8|44352.8|275
1619573100000|2021-04-28 01:25:00|44435.3|44415.3|44357.8|44337.8|44445.3|44425.3|44357.8|44337.8|174
1619573400000|2021-04-28 01:30:00|44347.8|44327.8|44352.8|44332.8|44427.8|44407.8|44337.9|44317.9|213
1619573700000|2021-04-28 01:35:00|44347.8|44327.8|44270.5|44250.5|44392.8|44372.8|44255.5|44235.5|350
1619574000000|2021-04-28 01:40:00|44275.4|44255.4|44332.8|44312.8|44335.3|44315.3|44227.8|44207.8|469
1619574300000|2021-04-28 01:45:00|44337.8|44317.8|44322.9|44302.9|44352.8|44332.8|44275.3|44255.3|194
1619574600000|2021-04-28 01:50:00|44322.8|44302.8|44310.3|44290.3|44335.3|44315.3|44273|44253|183
1619574900000|2021-04-28 01:55:00|44312.8|44292.8|44317.8|44297.8|44355.3|44335.3|44297.8|44277.8|95
1619575200000|2021-04-28 02:00:00|44320.3|44300.3|44310.3|44290.3|44320.4|44300.4|44273|44253|135
1619575500000|2021-04-28 02:05:00|44305.4|44285.4|44307.8|44287.8|44320.3|44300.3|44280.3|44260.3|85
1619575800000|2021-04-28 02:10:00|44305.3|44285.3|44297.8|44277.8|44307.8|44287.8|44275.4|44255.4|90
1619576100000|2021-04-28 02:15:00|44302.8|44282.8|44317.8|44297.8|44317.8|44297.8|44295.3|44275.3|69
1619576400000|2021-04-28 02:20:00|44320.3|44300.3|44327.8|44307.8|44365.2|44345.2|44320.3|44300.3|100
1619576700000|2021-04-28 02:25:00|44332.8|44312.8|44317.8|44297.8|44337.8|44317.8|44317.8|44297.8|95
1619577000000|2021-04-28 02:30:00|44315.3|44295.3|44300.3|44280.3|44337.8|44317.8|44292.7|44272.7|166
1619577300000|2021-04-28 02:35:00|44295.3|44275.3|44327.8|44307.8|44360.3|44340.3|44292.8|44272.8|138
1619577600000|2021-04-28 02:40:00|44322.8|44302.8|44310.2|44290.2|44360.1|44340.1|44302.9|44282.9|136
1619577900000|2021-04-28 02:45:00|44312.8|44292.8|44305.3|44285.3|44315.2|44295.2|44277.8|44257.8|130
1619578200000|2021-04-28 02:50:00|44310.3|44290.3|44317.8|44297.8|44362.8|44342.8|44310.2|44290.2|131
1619578500000|2021-04-28 02:55:00|44322.8|44302.8|44317.8|44297.8|44327.8|44307.8|44302.8|44282.8|91
1619578800000|2021-04-28 03:00:00|44312.8|44292.8|44347.7|44327.7|44347.7|44327.7|44302.8|44282.8|97
1619579100000|2021-04-28 03:05:00|44347.8|44327.8|44307.8|44287.8|44352.8|44332.8|44307.8|44287.8|78
1619579400000|2021-04-28 03:10:00|44305.3|44285.3|44305.3|44285.3|44315.3|44295.3|44292.8|44272.8|82
1619579700000|2021-04-28 03:15:00|44302.8|44282.8|44302.8|44282.8|44317.8|44297.8|44295.3|44275.3|73
1619580000000|2021-04-28 03:20:00|44305.2|44285.2|44272.9|44252.9|44305.2|44285.2|44250.3|44230.3|247
1619580300000|2021-04-28 03:25:00|44270.3|44250.3|44322.8|44302.8|44322.8|44302.8|44252.8|44232.8|131
1619580600000|2021-04-28 03:30:00|44320.4|44300.4|44350.3|44330.3|44367.8|44347.8|44315.4|44295.4|104
1619580900000|2021-04-28 03:35:00|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44347.8|44327.8|75
1619581200000|2021-04-28 03:40:00|44355.4|44335.4|44350.3|44330.3|44362.7|44342.7|44347.8|44327.8|41
1619581500000|2021-04-28 03:45:00|44350.4|44330.4|44347.9|44327.9|44360.2|44340.2|44347.8|44327.8|15
1619581800000|2021-04-28 03:50:00|44350.3|44330.3|44337.8|44317.8|44352.8|44332.8|44337.8|44317.8|43
1619582100000|2021-04-28 03:55:00|44332.8|44312.8|44312.9|44292.9|44340.3|44320.3|44310.3|44290.3|43
1619582400000|2021-04-28 04:00:00|44317.9|44297.9|44307.8|44287.8|44317.9|44297.9|44302.8|44282.8|30
1619582700000|2021-04-28 04:05:00|44307.7|44287.7|44222.8|44202.8|44307.7|44287.7|44187.9|44167.9|267
1619583000000|2021-04-28 04:10:00|44232.8|44212.8|44237.8|44217.8|44242.8|44222.8|44215.4|44195.4|63
1619583300000|2021-04-28 04:15:00|44242.8|44222.8|44245.3|44225.3|44247.8|44227.8|44235.3|44215.3|39
1619583600000|2021-04-28 04:20:00|44247.8|44227.8|44262.8|44242.8|44267.8|44247.8|44247.8|44227.8|52
1619583900000|2021-04-28 04:25:00|44265.3|44245.3|44257.8|44237.8|44265.3|44245.3|44247.7|44227.7|39
1619584200000|2021-04-28 04:30:00|44262.8|44242.8|44285.3|44265.3|44287.8|44267.8|44262.8|44242.8|45
1619584500000|2021-04-28 04:35:00|44287.8|44267.8|44270.4|44250.4|44292.8|44272.8|44270.4|44250.4|73
1619584800000|2021-04-28 04:40:00|44267.9|44247.9|44262.7|44242.7|44270.3|44250.3|44252.8|44232.8|42
1619585100000|2021-04-28 04:45:00|44265.3|44245.3|44262.8|44242.8|44270.3|44250.3|44260.3|44240.3|33
1619585400000|2021-04-28 04:50:00|44265.3|44245.3|44257.8|44237.8|44267.8|44247.8|44252.8|44232.8|42
1619585700000|2021-04-28 04:55:00|44255.4|44235.4|44255.4|44235.4|44275.5|44255.5|44245.5|44225.5|57
1619586000000|2021-04-28 05:00:00|44255.5|44235.5|44275.3|44255.3|44287.9|44267.9|44245.4|44225.4|45
1619586300000|2021-04-28 05:05:00|44277.9|44257.9|44283|44263|44293|44273|44277.9|44257.9|47
1619586600000|2021-04-28 05:10:00|44288|44268|44293|44273|44300.4|44280.4|44288|44268|43
1619586900000|2021-04-28 05:15:00|44295.5|44275.5|44283|44263|44307.9|44287.9|44283|44263|26
1619587200000|2021-04-28 05:20:00|44283.1|44263.1|44278|44258|44293|44273|44275.6|44255.6|44
1619587500000|2021-04-28 05:25:00|44275.5|44255.5|44283|44263|44283|44263|44263|44243|56
1619587800000|2021-04-28 05:30:00|44285.4|44265.4|44340.5|44320.5|44360.5|44340.5|44283|44263|265
1619588100000|2021-04-28 05:35:00|44343|44323|44320.5|44300.5|44367.9|44347.9|44320.4|44300.4|97
1619588400000|2021-04-28 05:40:00|44315.5|44295.5|44310.5|44290.5|44342.8|44322.8|44305.5|44285.5|191
1619588700000|2021-04-28 05:45:00|44308|44288|44325.5|44305.5|44328|44308|44293|44273|134
1619589000000|2021-04-28 05:50:00|44323|44303|44305.5|44285.5|44328|44308|44283|44263|106
1619589300000|2021-04-28 05:55:00|44303|44283|44240.6|44220.6|44313|44293|44240.6|44220.6|506
1619589600000|2021-04-28 06:00:00|44238.1|44218.1|44203|44183|44265.6|44245.6|44185.6|44165.6|259
1619589900000|2021-04-28 06:05:00|44205.5|44185.5|44215.6|44195.6|44248|44228|44193.1|44173.1|132
1619590200000|2021-04-28 06:10:00|44213|44193|44280.6|44260.6|44283|44263|44193|44173|252
1619590500000|2021-04-28 06:15:00|44283|44263|44288|44268|44323|44303|44263.1|44243.1|182
1619590800000|2021-04-28 06:20:00|44283.1|44263.1|44245.6|44225.6|44283.1|44263.1|44230.5|44210.5|109
1619591100000|2021-04-28 06:25:00|44248|44228|44250.5|44230.5|44273|44253|44228.1|44208.1|86
1619591400000|2021-04-28 06:30:00|44248|44228|44225.6|44205.6|44248|44228|44213|44193|208
1619591700000|2021-04-28 06:35:00|44228|44208|44210.6|44190.6|44258|44238|44210.6|44190.6|123
1619592000000|2021-04-28 06:40:00|44213|44193|44223.1|44203.1|44245.5|44225.5|44168.1|44148.1|254
1619592300000|2021-04-28 06:45:00|44228|44208|44283|44263|44285.5|44265.5|44223|44203|137
1619592600000|2021-04-28 06:50:00|44283.1|44263.1|44318|44298|44318|44298|44283.1|44263.1|161
1619592900000|2021-04-28 06:55:00|44315.5|44295.5|44313|44293|44335.4|44315.4|44310.5|44290.5|157
1619593200000|2021-04-28 07:00:00|44317.8|44297.8|44390.6|44370.6|44413|44393|44288.1|44268.1|412
1619593500000|2021-04-28 07:05:00|44390.5|44370.5|44473|44453|44480.5|44460.5|44368|44348|319
1619593800000|2021-04-28 07:10:00|44475.5|44455.5|44500.5|44480.5|44575.4|44555.4|44473|44453|416
1619594100000|2021-04-28 07:15:00|44498|44478|44545.5|44525.5|44605.6|44585.6|44498|44478|346
1619594400000|2021-04-28 07:20:00|44550.4|44530.4|44495.5|44475.5|44552.9|44532.9|44480.5|44460.5|252
1619594700000|2021-04-28 07:25:00|44493|44473|44477.9|44457.9|44515.3|44495.3|44475.5|44455.5|112
1619595000000|2021-04-28 07:30:00|44478|44458|44485.5|44465.5|44525.5|44505.5|44473|44453|148
1619595300000|2021-04-28 07:35:00|44477.9|44457.9|44528|44508|44548|44528|44458|44438|241
1619595600000|2021-04-28 07:40:00|44530.4|44510.4|44550.6|44530.6|44553.1|44533.1|44493.1|44473.1|106
1619595900000|2021-04-28 07:45:00|44550.5|44530.5|44590.4|44570.4|44590.5|44570.5|44543|44523|134
1619596200000|2021-04-28 07:50:00|44590.5|44570.5|44593|44573|44612.9|44592.9|44583|44563|164
1619596500000|2021-04-28 07:55:00|44592.9|44572.9|44610.5|44590.5|44630.3|44610.3|44588|44568|160
1619596800000|2021-04-28 08:00:00|44613|44593|44635.5|44615.5|44643|44623|44597.9|44577.9|175
1619597100000|2021-04-28 08:05:00|44638|44618|44632.9|44612.9|44645.5|44625.5|44598.1|44578.1|117
1619597400000|2021-04-28 08:10:00|44633|44613|44648|44628|44653|44633|44625.4|44605.4|188
1619597700000|2021-04-28 08:15:00|44645.6|44625.6|44603|44583|44667.9|44647.9|44603|44583|207
1619598000000|2021-04-28 08:20:00|44605.6|44585.6|44595.5|44575.5|44618|44598|44593|44573|177
1619598300000|2021-04-28 08:25:00|44598|44578|44613|44593|44617.9|44597.9|44585.5|44565.5|159
1619598600000|2021-04-28 08:30:00|44615.5|44595.5|44633|44613|44635.5|44615.5|44598|44578|112
1619598900000|2021-04-28 08:35:00|44635.4|44615.4|44633|44613|44640.4|44620.4|44608.1|44588.1|144
1619599200000|2021-04-28 08:40:00|44632.9|44612.9|44590.5|44570.5|44662.9|44642.9|44588.1|44568.1|202
1619599500000|2021-04-28 08:45:00|44588|44568|44597.9|44577.9|44605.4|44585.4|44575.5|44555.5|174
1619599800000|2021-04-28 08:50:00|44598|44578|44654.9|44634.9|44662.4|44642.4|44595.5|44575.5|857
1619600100000|2021-04-28 08:55:00|44652.5|44632.5|44712.3|44692.3|44717.2|44697.2|44647.4|44627.4|459
1619600400000|2021-04-28 09:00:00|44712.2|44692.2|44722.4|44702.4|44727.3|44707.3|44679.9|44659.9|235
1619600700000|2021-04-28 09:05:00|44727.4|44707.4|44689.9|44669.9|44732.4|44712.4|44677.4|44657.4|178
1619601000000|2021-04-28 09:10:00|44692.2|44672.2|44677.6|44657.6|44697.6|44677.6|44672.6|44652.6|151
1619601300000|2021-04-28 09:15:00|44680.1|44660.1|44685.1|44665.1|44692.7|44672.7|44677.6|44657.6|73
1619601600000|2021-04-28 09:20:00|44687.5|44667.5|44685.1|44665.1|44702.6|44682.6|44680.1|44660.1|94
1619601900000|2021-04-28 09:25:00|44682.6|44662.6|44592.7|44572.7|44685.1|44665.1|44587.6|44567.6|171
1619602200000|2021-04-28 09:30:00|44582.8|44562.8|44622.6|44602.6|44632.6|44612.6|44567.7|44547.7|153
1619602500000|2021-04-28 09:35:00|44620.1|44600.1|44520.2|44500.2|44632.4|44612.4|44520.2|44500.2|185
1619602800000|2021-04-28 09:40:00|44504.9|44484.9|44610|44590|44610|44590|44504.9|44484.9|212
1619603100000|2021-04-28 09:45:00|44607.5|44587.5|44570.3|44550.3|44607.5|44587.5|44522.6|44502.6|119
1619603400000|2021-04-28 09:50:00|44570.2|44550.2|44570.1|44550.1|44585.1|44565.1|44542.6|44522.6|67
1619603700000|2021-04-28 09:55:00|44567.7|44547.7|44587.6|44567.6|44602.6|44582.6|44567.6|44547.6|63
1619604000000|2021-04-28 10:00:00|44585.1|44565.1|44577.7|44557.7|44587.6|44567.6|44575.2|44555.2|29
1619604300000|2021-04-28 10:05:00|44577.6|44557.6|44542.7|44522.7|44577.6|44557.6|44525.1|44505.1|149
1619604600000|2021-04-28 10:10:00|44542.6|44522.6|44570.3|44550.3|44582.7|44562.7|44537.6|44517.6|85
1619604900000|2021-04-28 10:15:00|44567.9|44547.9|44545.1|44525.1|44567.9|44547.9|44527.7|44507.7|64
1619605200000|2021-04-28 10:20:00|44545|44525|44545.1|44525.1|44572.6|44552.6|44542.7|44522.7|55
1619605500000|2021-04-28 10:25:00|44545.2|44525.2|44570.2|44550.2|44572.8|44552.8|44545.2|44525.2|72
1619605800000|2021-04-28 10:30:00|44567.7|44547.7|44552.6|44532.6|44567.7|44547.7|44537.7|44517.7|39
1619606100000|2021-04-28 10:35:00|44555.1|44535.1|44550.2|44530.2|44562.6|44542.6|44537.6|44517.6|63
1619606400000|2021-04-28 10:40:00|44550.1|44530.1|44567.7|44547.7|44567.7|44547.7|44547.6|44527.6|48
1619606700000|2021-04-28 10:45:00|44567.6|44547.6|44554.8|44534.8|44572.3|44552.3|44544.9|44524.9|105
1619607000000|2021-04-28 10:50:00|44554.9|44534.9|44557.4|44537.4|44574.9|44554.9|44545|44525|61
1619607300000|2021-04-28 10:55:00|44559.9|44539.9|44535|44515|44564.9|44544.9|44524.9|44504.9|64
1619607600000|2021-04-28 11:00:00|44537.4|44517.4|44587.4|44567.4|44592.4|44572.4|44535|44515|100
1619607900000|2021-04-28 11:05:00|44584.9|44564.9|44614.9|44594.9|44617.3|44597.3|44579.9|44559.9|136
1619608200000|2021-04-28 11:10:00|44614.8|44594.8|44627.4|44607.4|44642.4|44622.4|44609.9|44589.9|92
1619608500000|2021-04-28 11:15:00|44624.9|44604.9|44642.4|44622.4|44642.4|44622.4|44587.5|44567.5|78
1619608800000|2021-04-28 11:20:00|44640|44620|44622.4|44602.4|44644.9|44624.9|44604.9|44584.9|144
1619609100000|2021-04-28 11:25:00|44627.4|44607.4|44642.4|44622.4|44647.4|44627.4|44614.9|44594.9|86
1619609400000|2021-04-28 11:30:00|44642.3|44622.3|44650|44630|44655|44635|44615|44595|173
1619609700000|2021-04-28 11:35:00|44652.4|44632.4|44644.9|44624.9|44682.4|44662.4|44622.4|44602.4|180
1619610000000|2021-04-28 11:40:00|44647.4|44627.4|44614.9|44594.9|44655|44635|44612.4|44592.4|81
1619610300000|2021-04-28 11:45:00|44617.4|44597.4|44632.4|44612.4|44642.4|44622.4|44614.9|44594.9|121
1619610600000|2021-04-28 11:50:00|44630|44610|44602.4|44582.4|44647.3|44627.3|44602.4|44582.4|208
1619610900000|2021-04-28 11:55:00|44607.3|44587.3|44634.7|44614.7|44647.2|44627.2|44602.4|44582.4|621
1619611200000|2021-04-28 12:00:00|44634.8|44614.8|44677.3|44657.3|44692.2|44672.2|44632.3|44612.3|411
1619611500000|2021-04-28 12:05:00|44677.4|44657.4|44667.2|44647.2|44687.3|44667.3|44659.8|44639.8|315
1619611800000|2021-04-28 12:10:00|44672.2|44652.2|44679.8|44659.8|44689.6|44669.6|44664.8|44644.8|403
1619612100000|2021-04-28 12:15:00|44679.7|44659.7|44674.6|44654.6|44687.2|44667.2|44664.6|44644.6|434
1619612400000|2021-04-28 12:20:00|44672.2|44652.2|44697.2|44677.2|44702|44682|44672.1|44652.1|273
1619612700000|2021-04-28 12:25:00|44699.6|44679.6|44682.1|44662.1|44699.6|44679.6|44672.2|44652.2|133
1619613000000|2021-04-28 12:30:00|44677.3|44657.3|44684.7|44664.7|44687.2|44667.2|44659.8|44639.8|181
1619613300000|2021-04-28 12:35:00|44687.2|44667.2|44687.2|44667.2|44692.3|44672.3|44682.2|44662.2|146
1619613600000|2021-04-28 12:40:00|44684.8|44664.8|44650|44630|44687.3|44667.3|44650|44630|291
1619613900000|2021-04-28 12:45:00|44649.9|44629.9|44652.3|44632.3|44667.4|44647.4|44627.6|44607.6|230
1619614200000|2021-04-28 12:50:00|44649.9|44629.9|44667.6|44647.6|44669.9|44649.9|44635.2|44615.2|522
1619614500000|2021-04-28 12:55:00|44665.1|44645.1|44762.6|44742.6|44765|44745|44642.6|44622.6|502
1619614800000|2021-04-28 13:00:00|44762.5|44742.5|44687.6|44667.6|44795|44775|44667.6|44647.6|1062
1619615100000|2021-04-28 13:05:00|44690.1|44670.1|44725.1|44705.1|44730.1|44710.1|44652.6|44632.6|342
1619615400000|2021-04-28 13:10:00|44727.6|44707.6|44637.7|44617.7|44727.6|44707.6|44637.7|44617.7|464
1619615700000|2021-04-28 13:15:00|44637.6|44617.6|44675|44655|44677.6|44657.6|44617.6|44597.6|425
1619616000000|2021-04-28 13:20:00|44675.1|44655.1|44637.4|44617.4|44677.6|44657.6|44637.4|44617.4|349
1619616300000|2021-04-28 13:25:00|44637.5|44617.5|44622.6|44602.6|44660|44640|44620|44600|318
1619616600000|2021-04-28 13:30:00|44622.8|44602.8|44642.5|44622.5|44647.6|44627.6|44597.6|44577.6|552
1619616900000|2021-04-28 13:35:00|44640.1|44620.1|44622.5|44602.5|44670|44650|44622.5|44602.5|560
1619617200000|2021-04-28 13:40:00|44617.6|44597.6|44570.3|44550.3|44620.2|44600.2|44517.8|44497.8|799
1619617500000|2021-04-28 13:45:00|44572.7|44552.7|44590.2|44570.2|44602.8|44582.8|44572.7|44552.7|268
1619617800000|2021-04-28 13:50:00|44592.7|44572.7|44602.7|44582.7|44607.7|44587.7|44562.8|44542.8|255
1619618100000|2021-04-28 13:55:00|44602.8|44582.8|44585.2|44565.2|44602.8|44582.8|44560.2|44540.2|329
1619618400000|2021-04-28 14:00:00|44587.8|44567.8|44570.4|44550.4|44605.3|44585.3|44562.8|44542.8|417
1619618700000|2021-04-28 14:05:00|44570.3|44550.3|44657.6|44637.6|44662.6|44642.6|44555.4|44535.4|454
1619619000000|2021-04-28 14:10:00|44662.6|44642.6|44677.6|44657.6|44687.6|44667.6|44652.6|44632.6|405
1619619300000|2021-04-28 14:15:00|44680|44660|44720.3|44700.3|44720.3|44700.3|44662.6|44642.6|653
1619619600000|2021-04-28 14:20:00|44722.7|44702.7|44707.7|44687.7|44752.8|44732.8|44700.4|44680.4|395
1619619900000|2021-04-28 14:25:00|44710.1|44690.1|44735.1|44715.1|44735.1|44715.1|44682.8|44662.8|301
1619620200000|2021-04-28 14:30:00|44735.2|44715.2|44742.5|44722.5|44747.8|44727.8|44717.6|44697.6|196
1619620500000|2021-04-28 14:35:00|44740|44720|44722.7|44702.7|44752.6|44732.6|44715.2|44695.2|271
1619620800000|2021-04-28 14:40:00|44725.1|44705.1|44717.7|44697.7|44752.6|44732.6|44712.7|44692.7|253
1619621100000|2021-04-28 14:45:00|44717.8|44697.8|44737.6|44717.6|44740.1|44720.1|44692.7|44672.7|292
1619621400000|2021-04-28 14:50:00|44742.6|44722.6|44720.2|44700.2|44767.4|44747.4|44713|44693|339
1619621700000|2021-04-28 14:55:00|44722.6|44702.6|44737.7|44717.7|44755.1|44735.1|44705|44685|372
1619622000000|2021-04-28 15:00:00|44742.5|44722.5|44752.4|44732.4|44797.6|44777.6|44742.5|44722.5|358
1619622300000|2021-04-28 15:05:00|44752.5|44732.5|44739.9|44719.9|44757.6|44737.6|44737.5|44717.5|195
1619622600000|2021-04-28 15:10:00|44742.3|44722.3|44697.5|44677.5|44749.9|44729.9|44695.2|44675.2|351
1619622900000|2021-04-28 15:15:00|44697.6|44677.6|44750.2|44730.2|44757.5|44737.5|44690.3|44670.3|166
1619623200000|2021-04-28 15:20:00|44747.8|44727.8|44777.6|44757.6|44785|44765|44745.3|44725.3|287
1619623500000|2021-04-28 15:25:00|44780|44760|44820.2|44800.2|44832.6|44812.6|44755.2|44735.2|332
1619623800000|2021-04-28 15:30:00|44822.6|44802.6|44807.6|44787.6|44832.6|44812.6|44807.5|44787.5|345
1619624100000|2021-04-28 15:35:00|44810|44790|44922.6|44902.6|44925.1|44905.1|44810|44790|408
1619624400000|2021-04-28 15:40:00|44925|44905|44899.9|44879.9|44967.4|44947.4|44899.9|44879.9|495
1619624700000|2021-04-28 15:45:00|44902.4|44882.4|44917.5|44897.5|44942.4|44922.4|44897.4|44877.4|323
1619625000000|2021-04-28 15:50:00|44917.4|44897.4|44927.4|44907.4|44932.4|44912.4|44884.9|44864.9|255
1619625300000|2021-04-28 15:55:00|44929.8|44909.8|44977.2|44957.2|44984.8|44964.8|44927.4|44907.4|241
1619625600000|2021-04-28 16:00:00|44972.3|44952.3|44977.2|44957.2|44977.2|44957.2|44932.2|44912.2|280
1619625900000|2021-04-28 16:05:00|44977.1|44957.1|44962.4|44942.4|44977.4|44957.4|44947.4|44927.4|212
1619626200000|2021-04-28 16:10:00|44964.8|44944.8|44945|44925|44977.4|44957.4|44945|44925|210
1619626500000|2021-04-28 16:15:00|44947.4|44927.4|44907.3|44887.3|44957.4|44937.4|44902.4|44882.4|219
1619626800000|2021-04-28 16:20:00|44904.8|44884.8|44922.2|44902.2|44929.7|44909.7|44902.3|44882.3|130
1619627100000|2021-04-28 16:25:00|44919.7|44899.7|44942.2|44922.2|44944.7|44924.7|44919.7|44899.7|125
1619627400000|2021-04-28 16:30:00|44939.8|44919.8|44967.1|44947.1|44969.5|44949.5|44927.2|44907.2|183
1619627700000|2021-04-28 16:35:00|44974.6|44954.6|44947.2|44927.2|44984.7|44964.7|44932.2|44912.2|327
1619628000000|2021-04-28 16:40:00|44954.7|44934.7|44987|44967|44987.1|44967.1|44954.7|44934.7|430
1619628300000|2021-04-28 16:45:00|44982.1|44962.1|44957.2|44937.2|44984.6|44964.6|44942.2|44922.2|387
1619628600000|2021-04-28 16:50:00|44954.8|44934.8|44969.6|44949.6|44977|44957|44952.2|44932.2|322
1619628900000|2021-04-28 16:55:00|44972.1|44952.1|44977.1|44957.1|44997|44977|44962.2|44942.2|772
1619629200000|2021-04-28 17:00:00|44972.2|44952.2|44957.2|44937.2|44972.2|44952.2|44947.2|44927.2|371
1619629500000|2021-04-28 17:05:00|44962.1|44942.1|44957.1|44937.1|44962.1|44942.1|44947.2|44927.2|176
1619629800000|2021-04-28 17:10:00|44954.7|44934.7|44937.2|44917.2|44957.2|44937.2|44937.2|44917.2|122
1619630100000|2021-04-28 17:15:00|44934.8|44914.8|44927.2|44907.2|44942.2|44922.2|44917.3|44897.3|240
1619630400000|2021-04-28 17:20:00|44927.1|44907.1|44892.2|44872.2|44932.1|44912.1|44892.2|44872.2|140
1619630700000|2021-04-28 17:25:00|44894.7|44874.7|44894.7|44874.7|44899.8|44879.8|44889.7|44869.7|128
1619631000000|2021-04-28 17:30:00|44892.2|44872.2|44867.2|44847.2|44904.8|44884.8|44862.3|44842.3|138
1619631300000|2021-04-28 17:35:00|44864.7|44844.7|44844.7|44824.7|44867.2|44847.2|44832.2|44812.2|282
1619631600000|2021-04-28 17:40:00|44842.3|44822.3|44837.1|44817.1|44867.4|44847.4|44834.8|44814.8|194
1619631900000|2021-04-28 17:45:00|44834.7|44814.7|44859.6|44839.6|44864.2|44844.2|44822.2|44802.2|227
1619632200000|2021-04-28 17:50:00|44857.1|44837.1|44824.7|44804.7|44864.6|44844.6|44822.3|44802.3|170
1619632500000|2021-04-28 17:55:00|44824.8|44804.8|44809.7|44789.7|44837.2|44817.2|44802.2|44782.2|115
1619632800000|2021-04-28 18:00:00|44812.1|44792.1|44914.7|44894.7|44972.1|44952.1|44767.2|44747.2|309
1619633100000|2021-04-28 18:05:00|44914.8|44894.8|44897.2|44877.2|44922.2|44902.2|44877.2|44857.2|168
1619633400000|2021-04-28 18:10:00|44894.7|44874.7|44872.2|44852.2|44909.7|44889.7|44844.7|44824.7|114
1619633700000|2021-04-28 18:15:00|44874.7|44854.7|44927.4|44907.4|44927.4|44907.4|44869.8|44849.8|192
1619634000000|2021-04-28 18:20:00|44927.3|44907.3|44962.2|44942.2|44967.3|44947.3|44912.2|44892.2|104
1619634300000|2021-04-28 18:25:00|44959.8|44939.8|44952.2|44932.2|44966.9|44946.9|44914.8|44894.8|104
1619634600000|2021-04-28 18:30:00|44949.8|44929.8|44929.7|44909.7|44954.7|44934.7|44909.8|44889.8|86
1619634900000|2021-04-28 18:35:00|44932.1|44912.1|45112.3|45092.3|45144.7|45124.7|44932.1|44912.1|387
1619635200000|2021-04-28 18:40:00|45107.2|45087.2|45129.7|45109.7|45162.2|45142.2|45099.7|45079.7|206
1619635500000|2021-04-28 18:45:00|45129.8|45109.8|45112.2|45092.2|45192.2|45172.2|45109.7|45089.7|260
1619635800000|2021-04-28 18:50:00|45114.4|45094.4|45117.2|45097.2|45137.2|45117.2|45109.6|45089.6|196
1619636100000|2021-04-28 18:55:00|45112.2|45092.2|45167.2|45147.2|45169.7|45149.7|45084.7|45064.7|166
1619636400000|2021-04-28 19:00:00|45164.8|45144.8|45117.2|45097.2|45182.2|45162.2|45109.9|45089.9|183
1619636700000|2021-04-28 19:05:00|45114.7|45094.7|45127.1|45107.1|45139.7|45119.7|45094.7|45074.7|114
1619637000000|2021-04-28 19:10:00|45127.2|45107.2|45094.7|45074.7|45142.3|45122.3|45022.3|45002.3|185
1619637300000|2021-04-28 19:15:00|45092.3|45072.3|45109.7|45089.7|45132.2|45112.2|45084.7|45064.7|116
1619637600000|2021-04-28 19:20:00|45107.3|45087.3|45102.2|45082.2|45109.7|45089.7|45092.3|45072.3|27
1619637900000|2021-04-28 19:25:00|45099.8|45079.8|45122.2|45102.2|45132.2|45112.2|45087.2|45067.2|116
1619638200000|2021-04-28 19:30:00|45119.7|45099.7|45097.2|45077.2|45119.8|45099.8|45094.7|45074.7|67
1619638500000|2021-04-28 19:35:00|45099.6|45079.6|45129.7|45109.7|45144.7|45124.7|45097.3|45077.3|84
1619638800000|2021-04-28 19:40:00|45132.2|45112.2|45117.2|45097.2|45142.1|45122.1|45114.7|45094.7|52
1619639100000|2021-04-28 19:45:00|45132.2|45112.2|45114.7|45094.7|45147.2|45127.2|45107|45087|93
1619639400000|2021-04-28 19:50:00|45117|45097|45097.2|45077.2|45119.7|45099.7|45097.2|45077.2|74
1619639700000|2021-04-28 19:55:00|45097|45077|45104.7|45084.7|45109.7|45089.7|45089.8|45069.8|78
1619640000000|2021-04-28 20:00:00|45107|45087|45112.2|45092.2|45127.2|45107.2|45104.7|45084.7|50
1619640300000|2021-04-28 20:05:00|45117.2|45097.2|45107.2|45087.2|45137.2|45117.2|45107.2|45087.2|53
1619640600000|2021-04-28 20:10:00|45104.8|45084.8|45092.2|45072.2|45107.2|45087.2|45072.2|45052.2|55
1619640900000|2021-04-28 20:15:00|45094.7|45074.7|45124.7|45104.7|45124.7|45104.7|45092.2|45072.2|153
1619641200000|2021-04-28 20:20:00|45124.8|45104.8|45122.3|45102.3|45127.2|45107.2|45122.2|45102.2|34
1619641500000|2021-04-28 20:25:00|45124.7|45104.7|45102.2|45082.2|45124.7|45104.7|45099.8|45079.8|18
1619641800000|2021-04-28 20:30:00|45099.8|45079.8|45092.2|45072.2|45127.2|45107.2|45084.7|45064.7|82
1619642100000|2021-04-28 20:35:00|45094.7|45074.7|45102.2|45082.2|45114.7|45094.7|45092.2|45072.2|30
1619642400000|2021-04-28 20:40:00|45104.5|45084.5|45097.2|45077.2|45104.5|45084.5|45092.2|45072.2|26
1619642700000|2021-04-28 20:45:00|45094.8|45074.8|45042.2|45022.2|45099.8|45079.8|45042.2|45022.2|83
1619643000000|2021-04-28 20:50:00|45042.3|45022.3|45052.2|45032.2|45057|45037|45042.2|45022.2|151
1619643300000|2021-04-28 20:55:00|45054.5|45034.5|44994.5|44974.5|45057|45037|44989.8|44969.8|92
1619647200000|2021-04-28 22:00:00|45004.1|44984.1|44989.8|44969.8|45032.3|45012.3|44977.3|44957.3|108
1619647500000|2021-04-28 22:05:00|44994.8|44974.8|44989.7|44969.7|45002.2|44982.2|44984.7|44964.7|51
1619647800000|2021-04-28 22:10:00|44987.2|44967.2|45019.7|44999.7|45019.7|44999.7|44987.2|44967.2|38
1619648100000|2021-04-28 22:15:00|45022|45002|45027.2|45007.2|45037|45017|45019.7|44999.7|47
1619648400000|2021-04-28 22:20:00|45029.7|45009.7|44999.7|44979.7|45034.7|45014.7|44999.7|44979.7|48
1619648700000|2021-04-28 22:25:00|44997.2|44977.2|44992.2|44972.2|44997.2|44977.2|44989.7|44969.7|25
1619649000000|2021-04-28 22:30:00|44994.5|44974.5|44994.6|44974.6|45007|44987|44994.5|44974.5|45
1619649300000|2021-04-28 22:35:00|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|24
1619649600000|2021-04-28 22:40:00|44992|44972|45012.1|44992.1|45012.1|44992.1|44992|44972|32
1619649900000|2021-04-28 22:45:00|45009.8|44989.8|45019.8|44999.8|45022.3|45002.3|45004.8|44984.8|33
1619650200000|2021-04-28 22:50:00|45022.1|45002.1|45017.3|44997.3|45022.3|45002.3|45012.3|44992.3|9
1619650500000|2021-04-28 22:55:00|45022.3|45002.3|45022.3|45002.3|45029.8|45009.8|45022.3|45002.3|10
1619650800000|2021-04-28 23:00:00|45024.8|45004.8|45057.3|45037.3|45057.4|45037.4|45024.8|45004.8|79
1619651100000|2021-04-28 23:05:00|45062.3|45042.3|45049.8|45029.8|45067.3|45047.3|45042.3|45022.3|61
1619651400000|2021-04-28 23:10:00|45047.3|45027.3|45049.8|45029.8|45052.3|45032.3|45047.3|45027.3|30
1619651700000|2021-04-28 23:15:00|45052.3|45032.3|45062.1|45042.1|45067|45047|45052.3|45032.3|23
1619652000000|2021-04-28 23:20:00|45064.6|45044.6|45062|45042|45067|45047|45062|45042|23
1619652300000|2021-04-28 23:25:00|45059.6|45039.6|45079.6|45059.6|45082.1|45062.1|45052|45032|37
1619652600000|2021-04-28 23:30:00|45079.5|45059.5|45054.8|45034.8|45079.6|45059.6|45054.8|45034.8|27
1619652900000|2021-04-28 23:35:00|45057.1|45037.1|45052.3|45032.3|45057.1|45037.1|45052.1|45032.1|10
1619653200000|2021-04-28 23:40:00|45047.1|45027.1|45042.1|45022.1|45054.6|45034.6|45039.6|45019.6|36
1619653500000|2021-04-28 23:45:00|45039.8|45019.8|45057.1|45037.1|45057.1|45037.1|45037.1|45017.1|36
1619653800000|2021-04-28 23:50:00|45054.8|45034.8|45064.8|45044.8|45064.8|45044.8|45049.8|45029.8|37
1619654100000|2021-04-28 23:55:00|45067.1|45047.1|45072.3|45052.3|45072.3|45052.3|45062.1|45042.1|103
1619654400000|2021-04-29 00:00:00|45049.6|45029.6|45027.1|45007.1|45054.8|45034.8|45017.3|44997.3|163
1619654700000|2021-04-29 00:05:00|45027|45007|45057.1|45037.1|45067.1|45047.1|45027|45007|85
1619655000000|2021-04-29 00:10:00|45052.1|45032.1|45034.6|45014.6|45059.6|45039.6|45027.1|45007.1|65
1619655300000|2021-04-29 00:15:00|45032.3|45012.3|45042.1|45022.1|45047.1|45027.1|45029.6|45009.6|35
1619655600000|2021-04-29 00:20:00|45039.6|45019.6|45044.6|45024.6|45054.6|45034.6|45037.3|45017.3|44
1619655900000|2021-04-29 00:25:00|45047|45027|45037.1|45017.1|45047.1|45027.1|45037.1|45017.1|24
1619656200000|2021-04-29 00:30:00|45042.1|45022.1|45027.1|45007.1|45049.6|45029.6|45022.1|45002.1|67
1619656500000|2021-04-29 00:35:00|45029.8|45009.8|45017.1|44997.1|45032.1|45012.1|45012.1|44992.1|59
1619656800000|2021-04-29 00:40:00|45017.3|44997.3|45014.9|44994.9|45019.6|44999.6|45012.5|44992.5|34
1619657100000|2021-04-29 00:45:00|45017.4|44997.4|45042.4|45022.4|45044.9|45024.9|45012.6|44992.6|33
1619657400000|2021-04-29 00:50:00|45044.9|45024.9|45090.1|45070.1|45092.5|45072.5|45042.4|45022.4|105
1619657700000|2021-04-29 00:55:00|45090|45070|45084.9|45064.9|45107.4|45087.4|45075|45055|118
1619658000000|2021-04-29 01:00:00|45084.8|45064.8|45207.4|45187.4|45214.9|45194.9|45062.5|45042.5|658
1619658300000|2021-04-29 01:05:00|45204.9|45184.9|45152.5|45132.5|45222.4|45202.4|45142.5|45122.5|293
1619658600000|2021-04-29 01:10:00|45150|45130|45107.6|45087.6|45150.1|45130.1|45105.4|45085.4|229
1619658900000|2021-04-29 01:15:00|45110|45090|45184.8|45164.8|45199.6|45179.6|45105|45085|269
1619659200000|2021-04-29 01:20:00|45187.3|45167.3|45264.8|45244.8|45284.6|45264.6|45179.9|45159.9|362
1619659500000|2021-04-29 01:25:00|45267.1|45247.1|45249.6|45229.6|45277.3|45257.3|45237.1|45217.1|184
1619659800000|2021-04-29 01:30:00|45252|45232|45369.5|45349.5|45369.5|45349.5|45252|45232|405
1619660100000|2021-04-29 01:35:00|45369.6|45349.6|45399.6|45379.6|45399.6|45379.6|45297.5|45277.5|385
1619660400000|2021-04-29 01:40:00|45402.1|45382.1|45397.3|45377.3|45417.4|45397.4|45364.8|45344.8|436
1619660700000|2021-04-29 01:45:00|45397.4|45377.4|45432.3|45412.3|45449.8|45429.8|45362.3|45342.3|306
1619661000000|2021-04-29 01:50:00|45434.6|45414.6|45369.9|45349.9|45444.6|45424.6|45352.3|45332.3|240
1619661300000|2021-04-29 01:55:00|45367.3|45347.3|45387.3|45367.3|45422.3|45402.3|45364.9|45344.9|126
1619661600000|2021-04-29 02:00:00|45389.9|45369.9|45314.6|45294.6|45404.9|45384.9|45307.4|45287.4|257
1619661900000|2021-04-29 02:05:00|45314.8|45294.8|45309.8|45289.8|45354.8|45334.8|45294.8|45274.8|191
1619662200000|2021-04-29 02:10:00|45307.3|45287.3|45352.3|45332.3|45354.8|45334.8|45297.4|45277.4|159
1619662500000|2021-04-29 02:15:00|45349.9|45329.9|45322.3|45302.3|45352.3|45332.3|45312.4|45292.4|50
1619662800000|2021-04-29 02:20:00|45324.6|45304.6|45327.1|45307.1|45336.8|45316.8|45304.8|45284.8|57
1619663100000|2021-04-29 02:25:00|45327|45307|45309.8|45289.8|45329.4|45309.4|45309.6|45289.6|36
1619663400000|2021-04-29 02:30:00|45312.1|45292.1|45262.3|45242.3|45327|45307|45232.5|45212.5|277
1619663700000|2021-04-29 02:35:00|45259.9|45239.9|45215|45195|45264.8|45244.8|45194.8|45174.8|349
1619664000000|2021-04-29 02:40:00|45217.4|45197.4|45237.4|45217.4|45242.4|45222.4|45199.9|45179.9|127
1619664300000|2021-04-29 02:45:00|45239.8|45219.8|45300|45280|45302.4|45282.4|45239.8|45219.8|280
1619664600000|2021-04-29 02:50:00|45299.9|45279.9|45314.8|45294.8|45322|45302|45270|45250|152
1619664900000|2021-04-29 02:55:00|45314.5|45294.5|45327.4|45307.4|45344.6|45324.6|45299.9|45279.9|233
1619665200000|2021-04-29 03:00:00|45327.3|45307.3|45334.6|45314.6|45352.3|45332.3|45287.3|45267.3|244
1619665500000|2021-04-29 03:05:00|45337|45317|45344.9|45324.9|45352.4|45332.4|45327.3|45307.3|159
1619665800000|2021-04-29 03:10:00|45344.8|45324.8|45364.8|45344.8|45369.6|45349.6|45314.8|45294.8|218
1619666100000|2021-04-29 03:15:00|45362.4|45342.4|45334.8|45314.8|45374.8|45354.8|45329.9|45309.9|162
1619666400000|2021-04-29 03:20:00|45332.3|45312.3|45332.3|45312.3|45342.1|45322.1|45307.3|45287.3|168
1619666700000|2021-04-29 03:25:00|45329.8|45309.8|45287.3|45267.3|45332.1|45312.1|45262.3|45242.3|195
1619667000000|2021-04-29 03:30:00|45289.8|45269.8|45292.3|45272.3|45307.1|45287.1|45289.8|45269.8|144
1619667300000|2021-04-29 03:35:00|45297.1|45277.1|45284.9|45264.9|45297.1|45277.1|45269.9|45249.9|125
1619667600000|2021-04-29 03:40:00|45282.4|45262.4|45302.4|45282.4|45307.3|45287.3|45279.9|45259.9|60
1619667900000|2021-04-29 03:45:00|45300|45280|45297.4|45277.4|45300|45280|45294.9|45274.9|46
1619668200000|2021-04-29 03:50:00|45297.5|45277.5|45287.4|45267.4|45299.9|45279.9|45277.5|45257.5|62
1619668500000|2021-04-29 03:55:00|45289.9|45269.9|45289.9|45269.9|45299.8|45279.8|45287.3|45267.3|23
1619668800000|2021-04-29 04:00:00|45292.3|45272.3|45297.4|45277.4|45297.4|45277.4|45287.5|45267.5|40
1619669100000|2021-04-29 04:05:00|45295|45275|45289.9|45269.9|45295|45275|45284.9|45264.9|38
1619669400000|2021-04-29 04:10:00|45289.7|45269.7|45297.4|45277.4|45302.4|45282.4|45289.7|45269.7|26
1619669700000|2021-04-29 04:15:00|45292.4|45272.4|45282.4|45262.4|45294.9|45274.9|45277.4|45257.4|36
1619670000000|2021-04-29 04:20:00|45279.9|45259.9|45272.4|45252.4|45282.4|45262.4|45267.4|45247.4|32
1619670300000|2021-04-29 04:25:00|45267.4|45247.4|45277.4|45257.4|45277.4|45257.4|45267.2|45247.2|27
1619670600000|2021-04-29 04:30:00|45279.9|45259.9|45267.4|45247.4|45282.2|45262.2|45262.4|45242.4|65
1619670900000|2021-04-29 04:35:00|45265|45245|45267.6|45247.6|45277.4|45257.4|45262.4|45242.4|43
1619671200000|2021-04-29 04:40:00|45265.3|45245.3|45272.5|45252.5|45275|45255|45262.9|45242.9|38
1619671500000|2021-04-29 04:45:00|45272.2|45252.2|45289.9|45269.9|45292.4|45272.4|45267.5|45247.5|34
1619671800000|2021-04-29 04:50:00|45287.4|45267.4|45302.2|45282.2|45302.2|45282.2|45277.5|45257.5|34
1619672100000|2021-04-29 04:55:00|45304.6|45284.6|45299.9|45279.9|45304.6|45284.6|45292.4|45272.4|37
1619672400000|2021-04-29 05:00:00|45297.4|45277.4|45339.7|45319.7|45342.2|45322.2|45282.4|45262.4|97
1619672700000|2021-04-29 05:05:00|45337.4|45317.4|45354.9|45334.9|45362.4|45342.4|45324.9|45304.9|113
1619673000000|2021-04-29 05:10:00|45357.2|45337.2|45334.9|45314.9|45357.4|45337.4|45332.4|45312.4|52
1619673300000|2021-04-29 05:15:00|45332.4|45312.4|45339.7|45319.7|45339.7|45319.7|45322.5|45302.5|60
1619673600000|2021-04-29 05:20:00|45339.9|45319.9|45327.4|45307.4|45339.9|45319.9|45317.4|45297.4|23
1619673900000|2021-04-29 05:25:00|45329.9|45309.9|45339.9|45319.9|45354.9|45334.9|45329.9|45309.9|69
1619674200000|2021-04-29 05:30:00|45342.4|45322.4|45407.4|45387.4|45407.4|45387.4|45282.5|45262.5|397
1619674500000|2021-04-29 05:35:00|45404.7|45384.7|45432.4|45412.4|45432.4|45412.4|45392.2|45372.2|287
1619674800000|2021-04-29 05:40:00|45437.4|45417.4|45392.4|45372.4|45442.4|45422.4|45377.4|45357.4|255
1619675100000|2021-04-29 05:45:00|45392.5|45372.5|45427.4|45407.4|45429.9|45409.9|45392.4|45372.4|149
1619675400000|2021-04-29 05:50:00|45422.5|45402.5|45415|45395|45452.4|45432.4|45412.4|45392.4|190
1619675700000|2021-04-29 05:55:00|45417.4|45397.4|45462.4|45442.4|45464.9|45444.9|45402.5|45382.5|245
1619676000000|2021-04-29 06:00:00|45460|45440|45457.4|45437.4|45472.4|45452.4|45432.4|45412.4|429
1619676300000|2021-04-29 06:05:00|45455|45435|45437.4|45417.4|45457.4|45437.4|45394.9|45374.9|235
1619676600000|2021-04-29 06:10:00|45442.4|45422.4|45420|45400|45442.4|45422.4|45394.9|45374.9|157
1619676900000|2021-04-29 06:15:00|45417.4|45397.4|45377.4|45357.4|45419.9|45399.9|45367.4|45347.4|256
1619677200000|2021-04-29 06:20:00|45379.9|45359.9|45404.9|45384.9|45414.9|45394.9|45337.4|45317.4|250
1619677500000|2021-04-29 06:25:00|45402.5|45382.5|45402.4|45382.4|45412.4|45392.4|45372.4|45352.4|258
1619677800000|2021-04-29 06:30:00|45404.9|45384.9|45387.4|45367.4|45407.4|45387.4|45334.9|45314.9|359
1619678100000|2021-04-29 06:35:00|45387.2|45367.2|45324.9|45304.9|45387.4|45367.4|45324.7|45304.7|344
1619678400000|2021-04-29 06:40:00|45327.4|45307.4|45322.4|45302.4|45369.9|45349.9|45312.4|45292.4|282
1619678700000|2021-04-29 06:45:00|45324.9|45304.9|45227.4|45207.4|45327.4|45307.4|45222.4|45202.4|408
1619679000000|2021-04-29 06:50:00|45224.9|45204.9|45187.4|45167.4|45262.2|45242.2|45182.5|45162.5|425
1619679300000|2021-04-29 06:55:00|45189.7|45169.7|45142.4|45122.4|45189.9|45169.9|45127.4|45107.4|522
1619679600000|2021-04-29 07:00:00|45137.4|45117.4|45177.4|45157.4|45187.2|45167.2|45120|45100|311
1619679900000|2021-04-29 07:05:00|45179.9|45159.9|45162.4|45142.4|45194.9|45174.9|45152.4|45132.4|146
1619680200000|2021-04-29 07:10:00|45162.5|45142.5|45189.9|45169.9|45197.2|45177.2|45157.4|45137.4|97
1619680500000|2021-04-29 07:15:00|45187.4|45167.4|45212.4|45192.4|45227.4|45207.4|45184.9|45164.9|184
1619680800000|2021-04-29 07:20:00|45210|45190|45289.5|45269.5|45289.6|45269.6|45199.9|45179.9|223
1619681100000|2021-04-29 07:25:00|45294.3|45274.3|45299.6|45279.6|45329.6|45309.6|45289.6|45269.6|213
1619681400000|2021-04-29 07:30:00|45302.1|45282.1|45339.5|45319.5|45349.5|45329.5|45287.1|45267.1|180
1619681700000|2021-04-29 07:35:00|45341.8|45321.8|45367.1|45347.1|45382.1|45362.1|45341.8|45321.8|174
1619682000000|2021-04-29 07:40:00|45362.1|45342.1|45372.1|45352.1|45372.1|45352.1|45339.6|45319.6|106
1619682300000|2021-04-29 07:45:00|45377|45357|45374.6|45354.6|45384.6|45364.6|45352.1|45332.1|78
1619682600000|2021-04-29 07:50:00|45387|45367|45354.6|45334.6|45394.6|45374.6|45354.6|45334.6|94
1619682900000|2021-04-29 07:55:00|45352.2|45332.2|45349.6|45329.6|45357.1|45337.1|45319.6|45299.6|132
1619683200000|2021-04-29 08:00:00|45352.1|45332.1|45367.1|45347.1|45374.6|45354.6|45342.1|45322.1|141
1619683500000|2021-04-29 08:05:00|45364.7|45344.7|45337.2|45317.2|45379.6|45359.6|45337.2|45317.2|107
1619683800000|2021-04-29 08:10:00|45334.7|45314.7|45284.6|45264.6|45344.6|45324.6|45282.2|45262.2|198
1619684100000|2021-04-29 08:15:00|45282.2|45262.2|45289.6|45269.6|45319.6|45299.6|45282.2|45262.2|109
1619684400000|2021-04-29 08:20:00|45287.2|45267.2|45242.4|45222.4|45297.1|45277.1|45237.5|45217.5|115
1619684700000|2021-04-29 08:25:00|45242.2|45222.2|45199.7|45179.7|45259.3|45239.3|45187.1|45167.1|211
1619685000000|2021-04-29 08:30:00|45202.1|45182.1|45222.1|45202.1|45222.1|45202.1|45172.2|45152.2|190
1619685300000|2021-04-29 08:35:00|45217.2|45197.2|45189.5|45169.5|45217.2|45197.2|45189.5|45169.5|94
1619685600000|2021-04-29 08:40:00|45187.1|45167.1|45249.5|45229.5|45254.6|45234.6|45184.6|45164.6|144
1619685900000|2021-04-29 08:45:00|45251.8|45231.8|45289.6|45269.6|45292.2|45272.2|45242.1|45222.1|196
1619686200000|2021-04-29 08:50:00|45292|45272|45294.6|45274.6|45317.1|45297.1|45284.6|45264.6|88
1619686500000|2021-04-29 08:55:00|45292.1|45272.1|45277.1|45257.1|45294.6|45274.6|45274.6|45254.6|96
1619686800000|2021-04-29 09:00:00|45279.6|45259.6|45264.6|45244.6|45289.6|45269.6|45262.1|45242.1|51
1619687100000|2021-04-29 09:05:00|45262.1|45242.1|45334.6|45314.6|45334.6|45314.6|45257.1|45237.1|148
1619687400000|2021-04-29 09:10:00|45329.7|45309.7|45334.7|45314.7|45352.1|45332.1|45314.7|45294.7|104
1619687700000|2021-04-29 09:15:00|45332.2|45312.2|45377.1|45357.1|45379.5|45359.5|45324.7|45304.7|157
1619688000000|2021-04-29 09:20:00|45379.6|45359.6|45377.1|45357.1|45382.1|45362.1|45364.6|45344.6|122
1619688300000|2021-04-29 09:25:00|45379.6|45359.6|45377.1|45357.1|45382.1|45362.1|45367.1|45347.1|79
1619688600000|2021-04-29 09:30:00|45374.6|45354.6|45357.1|45337.1|45377.1|45357.1|45349.7|45329.7|73
1619688900000|2021-04-29 09:35:00|45359.6|45339.6|45354.7|45334.7|45374.5|45354.5|45354.5|45334.5|58
1619689200000|2021-04-29 09:40:00|45352.4|45332.4|45389.5|45369.5|45389.5|45369.5|45349.7|45329.7|104
1619689500000|2021-04-29 09:45:00|45387.1|45367.1|45387.1|45367.1|45392.2|45372.2|45362.4|45342.4|68
1619689800000|2021-04-29 09:50:00|45389.5|45369.5|45377.1|45357.1|45412|45392|45372.1|45352.1|206
1619690100000|2021-04-29 09:55:00|45372.1|45352.1|45389.6|45369.6|45394.6|45374.6|45357.4|45337.4|97
1619690400000|2021-04-29 10:00:00|45392.1|45372.1|45377.1|45357.1|45404.3|45384.3|45374.6|45354.6|76
1619690700000|2021-04-29 10:05:00|45374.6|45354.6|45374.6|45354.6|45379.7|45359.7|45362.1|45342.1|76
1619691000000|2021-04-29 10:10:00|45372.2|45352.2|45397.1|45377.1|45397.1|45377.1|45359.6|45339.6|100
1619691300000|2021-04-29 10:15:00|45394.6|45374.6|45394.5|45374.5|45402.1|45382.1|45379.6|45359.6|97
1619691600000|2021-04-29 10:20:00|45394.6|45374.6|45342.4|45322.4|45394.6|45374.6|45320|45300|108
1619691900000|2021-04-29 10:25:00|45344.7|45324.7|45317.4|45297.4|45347.1|45327.1|45307.4|45287.4|90
1619692200000|2021-04-29 10:30:00|45314.9|45294.9|45344.9|45324.9|45352.4|45332.4|45314.9|45294.9|78
1619692500000|2021-04-29 10:35:00|45345|45325|45359.9|45339.9|45362.4|45342.4|45345|45325|80
1619692800000|2021-04-29 10:40:00|45362.2|45342.2|45352.4|45332.4|45362.4|45342.4|45344.9|45324.9|37
1619693100000|2021-04-29 10:45:00|45354.9|45334.9|45362.4|45342.4|45364.9|45344.9|45347.4|45327.4|52
1619693400000|2021-04-29 10:50:00|45367.4|45347.4|45344.9|45324.9|45367.4|45347.4|45344.9|45324.9|49
1619693700000|2021-04-29 10:55:00|45342.4|45322.4|45327.4|45307.4|45342.4|45322.4|45302.4|45282.4|142
1619694000000|2021-04-29 11:00:00|45329.9|45309.9|45354.9|45334.9|45357.4|45337.4|45329.9|45309.9|120
1619694300000|2021-04-29 11:05:00|45354.7|45334.7|45337.4|45317.4|45362.4|45342.4|45324.9|45304.9|135
1619694600000|2021-04-29 11:10:00|45339.7|45319.7|45372.1|45352.1|45382.1|45362.1|45339.7|45319.7|100
1619694900000|2021-04-29 11:15:00|45374.4|45354.4|45382.1|45362.1|45392.2|45372.2|45372.1|45352.1|130
1619695200000|2021-04-29 11:20:00|45384.6|45364.6|45367.1|45347.1|45389.6|45369.6|45357.1|45337.1|98
1619695500000|2021-04-29 11:25:00|45369.6|45349.6|45401.9|45381.9|45407.1|45387.1|45367.1|45347.1|163
1619695800000|2021-04-29 11:30:00|45399.4|45379.4|45392.1|45372.1|45422.1|45402.1|45374.6|45354.6|241
1619696100000|2021-04-29 11:35:00|45392.2|45372.2|45414.4|45394.4|45417.1|45397.1|45386.9|45366.9|145
1619696400000|2021-04-29 11:40:00|45414.6|45394.6|45412.1|45392.1|45429.3|45409.3|45406.8|45386.8|174
1619696700000|2021-04-29 11:45:00|45411.9|45391.9|45436.7|45416.7|45439.2|45419.2|45406.8|45386.8|159
1619697000000|2021-04-29 11:50:00|45434.2|45414.2|45441.8|45421.8|45451.7|45431.7|45424.4|45404.4|427
1619697300000|2021-04-29 11:55:00|45446.5|45426.5|45421.8|45401.8|45446.8|45426.8|45409.3|45389.3|168
1619697600000|2021-04-29 12:00:00|45421.7|45401.7|45426.8|45406.8|45429.2|45409.2|45409.4|45389.4|188
1619697900000|2021-04-29 12:05:00|45429.2|45409.2|45426.7|45406.7|45436.9|45416.9|45421.8|45401.8|159
1619698200000|2021-04-29 12:10:00|45426.8|45406.8|45411.8|45391.8|45434.2|45414.2|45406.9|45386.9|218
1619698500000|2021-04-29 12:15:00|45409.4|45389.4|45421.5|45401.5|45421.7|45401.7|45406.9|45386.9|130
1619698800000|2021-04-29 12:20:00|45424|45404|45404.6|45384.6|45431.4|45411.4|45402.2|45382.2|204
1619699100000|2021-04-29 12:25:00|45402.2|45382.2|45379.3|45359.3|45407.1|45387.1|45352.1|45332.1|271
1619699400000|2021-04-29 12:30:00|45376.8|45356.8|45389.3|45369.3|45429|45409|45371.8|45351.8|328
1619699700000|2021-04-29 12:35:00|45391.7|45371.7|45406.8|45386.8|45416.8|45396.8|45389.2|45369.2|173
1619700000000|2021-04-29 12:40:00|45404.3|45384.3|45394.2|45374.2|45406.8|45386.8|45384.3|45364.3|121
1619700300000|2021-04-29 12:45:00|45396.5|45376.5|45371.5|45351.5|45401.8|45381.8|45354.2|45334.2|216
1619700600000|2021-04-29 12:50:00|45366.7|45346.7|45349|45329|45366.7|45346.7|45334|45314|222
1619700900000|2021-04-29 12:55:00|45351.5|45331.5|45366.5|45346.5|45401.5|45381.5|45346.5|45326.5|691
1619701200000|2021-04-29 13:00:00|45364.2|45344.2|45466.5|45446.5|45471.5|45451.5|45356.5|45336.5|897
1619701500000|2021-04-29 13:05:00|45466.7|45446.7|45416.5|45396.5|45514|45494|45416.5|45396.5|1121
1619701800000|2021-04-29 13:10:00|45406.5|45386.5|45274.1|45254.1|45429|45409|45266.6|45246.6|1048
1619702100000|2021-04-29 13:15:00|45276.5|45256.5|45249.3|45229.3|45309|45289|45226.8|45206.8|787
1619702400000|2021-04-29 13:20:00|45251.8|45231.8|45279.6|45259.6|45279.6|45259.6|45186.8|45166.8|807
1619702700000|2021-04-29 13:25:00|45279.4|45259.4|45332.1|45312.1|45339.4|45319.4|45274.4|45254.4|496
1619703000000|2021-04-29 13:30:00|45329.6|45309.6|45189.6|45169.6|45329.6|45309.6|45157.2|45137.2|880
1619703300000|2021-04-29 13:35:00|45187.1|45167.1|45099.6|45079.6|45217.1|45197.1|45084.6|45064.6|951
1619703600000|2021-04-29 13:40:00|45097.1|45077.1|45112.2|45092.2|45162.1|45142.1|45087.1|45067.1|452
1619703900000|2021-04-29 13:45:00|45112.1|45092.1|45127.1|45107.1|45134.6|45114.6|45082.4|45062.4|570
1619704200000|2021-04-29 13:50:00|45122.1|45102.1|44889.9|44869.9|45124.6|45104.6|44882.2|44862.2|1371
1619704500000|2021-04-29 13:55:00|44889.7|44869.7|44752.1|44732.1|44889.7|44869.7|44737.1|44717.1|1329
1619704800000|2021-04-29 14:00:00|44754.4|44734.4|44792.1|44772.1|44794.6|44774.6|44702.1|44682.1|1342
1619705100000|2021-04-29 14:05:00|44789.6|44769.6|44757.1|44737.1|44797.1|44777.1|44722.1|44702.1|902
1619705400000|2021-04-29 14:10:00|44754.6|44734.6|44724.6|44704.6|44799.4|44779.4|44667.1|44647.1|1059
1619705700000|2021-04-29 14:15:00|44724.4|44704.4|44767.1|44747.1|44807.1|44787.1|44699.4|44679.4|897
1619706000000|2021-04-29 14:20:00|44772.1|44752.1|44852.1|44832.1|44854.6|44834.6|44684.6|44664.6|720
1619706300000|2021-04-29 14:25:00|44849.6|44829.6|44854.6|44834.6|44854.7|44834.7|44762.5|44742.5|625
1619706600000|2021-04-29 14:30:00|44857.1|44837.1|44864.9|44844.9|44867.4|44847.4|44805.1|44785.1|468
1619706900000|2021-04-29 14:35:00|44862.4|44842.4|44787.4|44767.4|44884.9|44864.9|44782.4|44762.4|530
1619707200000|2021-04-29 14:40:00|44785|44765|44892.2|44872.2|44892.4|44872.4|44742.4|44722.4|422
1619707500000|2021-04-29 14:45:00|44892.4|44872.4|44857.4|44837.4|44892.4|44872.4|44847.5|44827.5|281
1619707800000|2021-04-29 14:50:00|44857.2|44837.2|44962.4|44942.4|44979.9|44959.9|44852.5|44832.5|640
1619708100000|2021-04-29 14:55:00|44959.9|44939.9|45007.1|44987.1|45042.1|45022.1|44952.5|44932.5|646
1619708400000|2021-04-29 15:00:00|45009.6|44989.6|44992.2|44972.2|45009.9|44989.9|44957.1|44937.1|391
1619708700000|2021-04-29 15:05:00|44989.9|44969.9|44992.1|44972.1|45009.6|44989.6|44977.2|44957.2|288
1619709000000|2021-04-29 15:10:00|44994.7|44974.7|45047.1|45027.1|45049.4|45029.4|44994.7|44974.7|280
1619709300000|2021-04-29 15:15:00|45044.4|45024.4|45049.6|45029.6|45057.1|45037.1|44997.1|44977.1|277
1619709600000|2021-04-29 15:20:00|45049.7|45029.7|45074.6|45054.6|45079.4|45059.4|45047.1|45027.1|333
1619709900000|2021-04-29 15:25:00|45076.9|45056.9|45032.2|45012.2|45099.6|45079.6|45027.1|45007.1|474
1619710200000|2021-04-29 15:30:00|45034.6|45014.6|44974.6|44954.6|45041.9|45021.9|44954.7|44934.7|434
1619710500000|2021-04-29 15:35:00|44976.9|44956.9|44969.7|44949.7|44992.1|44972.1|44919.6|44899.6|406
1619710800000|2021-04-29 15:40:00|44974.4|44954.4|44994.7|44974.7|45007.1|44987.1|44962.2|44942.2|198
1619711100000|2021-04-29 15:45:00|44997.1|44977.1|44957.1|44937.1|44997.1|44977.1|44942.1|44922.1|331
1619711400000|2021-04-29 15:50:00|44954.7|44934.7|44927.2|44907.2|44964.7|44944.7|44919.6|44899.6|305
1619711700000|2021-04-29 15:55:00|44927.1|44907.1|44862.2|44842.2|44927.1|44907.1|44857.1|44837.1|401
1619712000000|2021-04-29 16:00:00|44859.7|44839.7|44872.2|44852.2|44876.9|44856.9|44822.1|44802.1|439
1619712300000|2021-04-29 16:05:00|44872.1|44852.1|44814.7|44794.7|44872.1|44852.1|44774.9|44754.9|414
1619712600000|2021-04-29 16:10:00|44817.2|44797.2|44817.1|44797.1|44832.1|44812.1|44799.7|44779.7|297
1619712900000|2021-04-29 16:15:00|44816.9|44796.9|44837.1|44817.1|44839.6|44819.6|44784.9|44764.9|195
1619713200000|2021-04-29 16:20:00|44834.7|44814.7|44852.1|44832.1|44864.6|44844.6|44834.7|44814.7|238
1619713500000|2021-04-29 16:25:00|44854.4|44834.4|44827.4|44807.4|44862.1|44842.1|44779.6|44759.6|305
1619713800000|2021-04-29 16:30:00|44827.2|44807.2|44857.1|44837.1|44862.1|44842.1|44807.1|44787.1|229
1619714100000|2021-04-29 16:35:00|44854.7|44834.7|44857.2|44837.2|44857.2|44837.2|44837.2|44817.2|111
1619714400000|2021-04-29 16:40:00|44857.4|44837.4|44867.1|44847.1|44886.9|44866.9|44847.1|44827.1|193
1619714700000|2021-04-29 16:45:00|44862.2|44842.2|44862.4|44842.4|44869.9|44849.9|44837.4|44817.4|293
1619715000000|2021-04-29 16:50:00|44860|44840|44864.7|44844.7|44874.9|44854.9|44847.4|44827.4|303
1619715300000|2021-04-29 16:55:00|44864.9|44844.9|44872.4|44852.4|44882.2|44862.2|44844.9|44824.9|653
1619715600000|2021-04-29 17:00:00|44874.7|44854.7|44814.7|44794.7|44874.7|44854.7|44814.7|44794.7|340
1619715900000|2021-04-29 17:05:00|44814.9|44794.9|44847.1|44827.1|44862.1|44842.1|44814.9|44794.9|126
1619716200000|2021-04-29 17:10:00|44847.2|44827.2|44832.4|44812.4|44859.9|44839.9|44832.4|44812.4|121
1619716500000|2021-04-29 17:15:00|44827.5|44807.5|44807.4|44787.4|44827.5|44807.5|44794.9|44774.9|186
1619716800000|2021-04-29 17:20:00|44802.4|44782.4|44825|44805|44834.7|44814.7|44802.4|44782.4|92
1619717100000|2021-04-29 17:25:00|44827.4|44807.4|44812.4|44792.4|44827.4|44807.4|44795.2|44775.2|211
1619717400000|2021-04-29 17:30:00|44807.4|44787.4|44809.9|44789.9|44812.4|44792.4|44792.4|44772.4|92
1619717700000|2021-04-29 17:35:00|44812.4|44792.4|44792.4|44772.4|44812.4|44792.4|44787.4|44767.4|49
1619718000000|2021-04-29 17:40:00|44790|44770|44835.2|44815.2|44837.5|44817.5|44787.4|44767.4|123
1619718300000|2021-04-29 17:45:00|44835|44815|44827.5|44807.5|44842.4|44822.4|44825|44805|84
1619718600000|2021-04-29 17:50:00|44825|44805|44829.9|44809.9|44832.5|44812.5|44825|44805|20
1619718900000|2021-04-29 17:55:00|44827.5|44807.5|44835|44815|44842.5|44822.5|44827.5|44807.5|52
1619719200000|2021-04-29 18:00:00|44837.4|44817.4|44805.2|44785.2|44842.4|44822.4|44805.2|44785.2|78
1619719500000|2021-04-29 18:05:00|44807.7|44787.7|44840.2|44820.2|44852.7|44832.7|44807.7|44787.7|79
1619719800000|2021-04-29 18:10:00|44837.7|44817.7|44850.2|44830.2|44850.2|44830.2|44830.2|44810.2|43
1619720100000|2021-04-29 18:15:00|44852.5|44832.5|44860.2|44840.2|44862.7|44842.7|44845.2|44825.2|73
1619720400000|2021-04-29 18:20:00|44862.5|44842.5|44847.7|44827.7|44862.7|44842.7|44847.7|44827.7|87
1619720700000|2021-04-29 18:25:00|44845.2|44825.2|44842.7|44822.7|44847.7|44827.7|44840.2|44820.2|17
1619721000000|2021-04-29 18:30:00|44847.7|44827.7|44867.7|44847.7|44867.7|44847.7|44847.7|44827.7|56
1619721300000|2021-04-29 18:35:00|44865.2|44845.2|44862.7|44842.7|44867.7|44847.7|44857.7|44837.7|61
1619721600000|2021-04-29 18:40:00|44865.2|44845.2|44872.7|44852.7|44880.2|44860.2|44865.2|44845.2|135
1619721900000|2021-04-29 18:45:00|44875|44855|44855.6|44835.6|44892.7|44872.7|44855.6|44835.6|489
1619722200000|2021-04-29 18:50:00|44858.1|44838.1|44865.6|44845.6|44875.5|44855.5|44858.1|44838.1|132
1619722500000|2021-04-29 18:55:00|44863.3|44843.3|44865.5|44845.5|44868|44848|44853|44833|46
1619722800000|2021-04-29 19:00:00|44868|44848|44897.7|44877.7|44903|44883|44868|44848|93
1619723100000|2021-04-29 19:05:00|44895.2|44875.2|44897.7|44877.7|44905.2|44885.2|44887.7|44867.7|69
1619723400000|2021-04-29 19:10:00|44902.4|44882.4|44892.7|44872.7|44902.7|44882.7|44890.2|44870.2|23
1619723700000|2021-04-29 19:15:00|44895|44875|44872.7|44852.7|44897.7|44877.7|44872.7|44852.7|35
1619724000000|2021-04-29 19:20:00|44873|44853|44862.8|44842.8|44877.8|44857.8|44857.8|44837.8|67
1619724300000|2021-04-29 19:25:00|44860.3|44840.3|44860.3|44840.3|44867.8|44847.8|44855.3|44835.3|34
1619724600000|2021-04-29 19:30:00|44860.5|44840.5|44885.3|44865.3|44885.3|44865.3|44860.5|44840.5|24
1619724900000|2021-04-29 19:35:00|44882.8|44862.8|44890.3|44870.3|44897.7|44877.7|44882.7|44862.7|48
1619725200000|2021-04-29 19:40:00|44888|44868|44900|44880|44905|44885|44882.7|44862.7|52
1619725500000|2021-04-29 19:45:00|44900.2|44880.2|44900.2|44880.2|44905.2|44885.2|44890.3|44870.3|33
1619725800000|2021-04-29 19:50:00|44900|44880|44900.2|44880.2|44902.7|44882.7|44885.5|44865.5|49
1619726100000|2021-04-29 19:55:00|44897.7|44877.7|44902.7|44882.7|44902.7|44882.7|44875.3|44855.3|75
1619726400000|2021-04-29 20:00:00|44900.2|44880.2|44897.7|44877.7|44907.7|44887.7|44887.7|44867.7|40
1619726700000|2021-04-29 20:05:00|44895.2|44875.2|44917.5|44897.5|44917.7|44897.7|44892.7|44872.7|58
1619727000000|2021-04-29 20:10:00|44917.7|44897.7|44890.2|44870.2|44922.7|44902.7|44887.7|44867.7|36
1619727300000|2021-04-29 20:15:00|44892.5|44872.5|44897.7|44877.7|44897.7|44877.7|44887.7|44867.7|15
1619727600000|2021-04-29 20:20:00|44892.7|44872.7|44887.7|44867.7|44892.7|44872.7|44887.7|44867.7|10
1619727900000|2021-04-29 20:25:00|44882.7|44862.7|44875.2|44855.2|44882.8|44862.8|44875.2|44855.2|17
1619728200000|2021-04-29 20:30:00|44872.7|44852.7|44865.2|44845.2|44875.2|44855.2|44865.2|44845.2|31
1619728500000|2021-04-29 20:35:00|44862.7|44842.7|44867.7|44847.7|44872.7|44852.7|44862.7|44842.7|30
1619728800000|2021-04-29 20:40:00|44872.7|44852.7|44850.3|44830.3|44872.7|44852.7|44847.8|44827.8|22
1619729100000|2021-04-29 20:45:00|44847.8|44827.8|44872.8|44852.8|44872.8|44852.8|44847.8|44827.8|55
1619729400000|2021-04-29 20:50:00|44870.5|44850.5|44855.3|44835.3|44870.5|44850.5|44850.3|44830.3|29
1619729700000|2021-04-29 20:55:00|44850.5|44830.5|44835.6|44815.6|44850.5|44830.5|44830.5|44810.5|97
1619733600000|2021-04-29 22:00:00|44835.8|44815.8|44858|44838|44870.5|44850.5|44835.8|44815.8|77
1619733900000|2021-04-29 22:05:00|44860.3|44840.3|44832.7|44812.7|44860.3|44840.3|44830.3|44810.3|44
1619734200000|2021-04-29 22:10:00|44835.2|44815.2|44832.7|44812.7|44837.7|44817.7|44828|44808|20
1619734500000|2021-04-29 22:15:00|44835.2|44815.2|44830.2|44810.2|44835.2|44815.2|44827.7|44807.7|38
1619734800000|2021-04-29 22:20:00|44832.5|44812.5|44837.7|44817.7|44837.7|44817.7|44827.7|44807.7|20
1619735100000|2021-04-29 22:25:00|44840.2|44820.2|44842.5|44822.5|44845|44825|44840.2|44820.2|7
1619735400000|2021-04-29 22:30:00|44847.2|44827.2|44850.2|44830.2|44850.2|44830.2|44847.2|44827.2|11
1619735700000|2021-04-29 22:35:00|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44852.7|44832.7|15
1619736000000|2021-04-29 22:40:00|44852.5|44832.5|44852.7|44832.7|44860|44840|44852.5|44832.5|15
1619736300000|2021-04-29 22:45:00|44855.2|44835.2|44855.2|44835.2|44857.7|44837.7|44852.7|44832.7|16
1619736600000|2021-04-29 22:50:00|44857.5|44837.5|44867.7|44847.7|44870|44850|44857.5|44837.5|23
1619736900000|2021-04-29 22:55:00|44865.2|44845.2|44867.7|44847.7|44867.7|44847.7|44862.7|44842.7|8
1619737200000|2021-04-29 23:00:00|44870|44850|44870.2|44850.2|44875.2|44855.2|44870|44850|15
1619737500000|2021-04-29 23:05:00|44867.7|44847.7|44875|44855|44875.2|44855.2|44867.7|44847.7|16
1619737800000|2021-04-29 23:10:00|44875.2|44855.2|44902.8|44882.8|44902.8|44882.8|44872.7|44852.7|44
1619738100000|2021-04-29 23:15:00|44902.7|44882.7|44912.7|44892.7|44917.7|44897.7|44897.7|44877.7|37
1619738400000|2021-04-29 23:20:00|44915.2|44895.2|44917.7|44897.7|44920.2|44900.2|44912.7|44892.7|26
1619738700000|2021-04-29 23:25:00|44915.2|44895.2|44922.7|44902.7|44922.7|44902.7|44910.2|44890.2|64
1619739000000|2021-04-29 23:30:00|44925|44905|44930.2|44910.2|44932.7|44912.7|44922.7|44902.7|45
1619739300000|2021-04-29 23:35:00|44932.7|44912.7|44952.3|44932.3|44954.7|44934.7|44927.7|44907.7|105
1619739600000|2021-04-29 23:40:00|44950|44930|44907.7|44887.7|44950|44930|44907.7|44887.7|48
1619739900000|2021-04-29 23:45:00|44907.5|44887.5|44922.7|44902.7|44927.7|44907.7|44902.7|44882.7|25
1619740200000|2021-04-29 23:50:00|44925|44905|44950|44930|44969.8|44949.8|44925|44905|81
1619740500000|2021-04-29 23:55:00|44950.2|44930.2|44932.7|44912.7|44962.7|44942.7|44927.7|44907.7|46
1619740800000|2021-04-30 00:00:00|44930.2|44910.2|44940.2|44920.2|44960.2|44940.2|44925.3|44905.3|89
1619741100000|2021-04-30 00:05:00|44940.3|44920.3|44937.7|44917.7|44940.3|44920.3|44932.7|44912.7|38
1619741400000|2021-04-30 00:10:00|44935.2|44915.2|44905.2|44885.2|44935.2|44915.2|44894.8|44874.8|75
1619741700000|2021-04-30 00:15:00|44905|44885|44897.5|44877.5|44905|44885|44890.2|44870.2|25
1619742000000|2021-04-30 00:20:00|44900|44880|44895.2|44875.2|44907.7|44887.7|44882.7|44862.7|59
1619742300000|2021-04-30 00:25:00|44897.7|44877.7|44907.7|44887.7|44907.7|44887.7|44897.7|44877.7|35
1619742600000|2021-04-30 00:30:00|44912.7|44892.7|44907.7|44887.7|44915.2|44895.2|44907.7|44887.7|37
1619742900000|2021-04-30 00:35:00|44902.7|44882.7|44835.2|44815.2|44902.7|44882.7|44832.7|44812.7|120
1619743200000|2021-04-30 00:40:00|44835|44815|44810|44790|44835.2|44815.2|44770.2|44750.2|212
1619743500000|2021-04-30 00:45:00|44812.7|44792.7|44835.2|44815.2|44847.7|44827.7|44812.7|44792.7|113
1619743800000|2021-04-30 00:50:00|44832.7|44812.7|44837.7|44817.7|44837.7|44817.7|44792.5|44772.5|110
1619744100000|2021-04-30 00:55:00|44845|44825|44875.2|44855.2|44877.7|44857.7|44815.3|44795.3|123
1619744400000|2021-04-30 01:00:00|44877.5|44857.5|44890|44870|44952.7|44932.7|44877.5|44857.5|582
1619744700000|2021-04-30 01:05:00|44892.5|44872.5|44812.7|44792.7|44905|44885|44800.2|44780.2|379
1619745000000|2021-04-30 01:10:00|44815.2|44795.2|44902.7|44882.7|44907.7|44887.7|44815.2|44795.2|187
1619745300000|2021-04-30 01:15:00|44907.7|44887.7|44925.2|44905.2|44932.5|44912.5|44892.7|44872.7|210
1619745600000|2021-04-30 01:20:00|44927.5|44907.5|44935|44915|44940.2|44920.2|44905.2|44885.2|138
1619745900000|2021-04-30 01:25:00|44935.2|44915.2|44882.7|44862.7|44935.2|44915.2|44865.3|44845.3|109
1619746200000|2021-04-30 01:30:00|44885.2|44865.2|44852.7|44832.7|44885.2|44865.2|44837.7|44817.7|198
1619746500000|2021-04-30 01:35:00|44855|44835|44907.7|44887.7|44912.7|44892.7|44842.5|44822.5|75
1619746800000|2021-04-30 01:40:00|44910|44890|44867.7|44847.7|44910|44890|44865|44845|165
1619747100000|2021-04-30 01:45:00|44867.5|44847.5|44912.7|44892.7|44917.7|44897.7|44857.7|44837.7|136
1619747400000|2021-04-30 01:50:00|44902.7|44882.7|44872.7|44852.7|44902.7|44882.7|44870.2|44850.2|164
1619747700000|2021-04-30 01:55:00|44875|44855|44905|44885|44960.2|44940.2|44865.2|44845.2|191
1619748000000|2021-04-30 02:00:00|44902.7|44882.7|44865.3|44845.3|44902.7|44882.7|44858.2|44838.2|136
1619748300000|2021-04-30 02:05:00|44867.7|44847.7|44875.2|44855.2|44890.2|44870.2|44855.3|44835.3|46
1619748600000|2021-04-30 02:10:00|44872.7|44852.7|44865.2|44845.2|44875.2|44855.2|44855.2|44835.2|52
1619748900000|2021-04-30 02:15:00|44862.7|44842.7|44860.2|44840.2|44867.7|44847.7|44857.7|44837.7|22
1619749200000|2021-04-30 02:20:00|44862.7|44842.7|44857.7|44837.7|44875.2|44855.2|44855.2|44835.2|39
1619749500000|2021-04-30 02:25:00|44855.2|44835.2|44847.7|44827.7|44857.7|44837.7|44842.7|44822.7|29
1619749800000|2021-04-30 02:30:00|44850|44830|44832.7|44812.7|44862.5|44842.5|44815.2|44795.2|113
1619750100000|2021-04-30 02:35:00|44830.2|44810.2|44800.2|44780.2|44860.2|44840.2|44800.2|44780.2|69
1619750400000|2021-04-30 02:40:00|44797.8|44777.8|44805.2|44785.2|44830.2|44810.2|44792.7|44772.7|150
1619750700000|2021-04-30 02:45:00|44802.7|44782.7|44825.2|44805.2|44837.8|44817.8|44802.7|44782.7|91
1619751000000|2021-04-30 02:50:00|44827.5|44807.5|44847.5|44827.5|44847.5|44827.5|44812.7|44792.7|112
1619751300000|2021-04-30 02:55:00|44845|44825|44790.2|44770.2|44845|44825|44767.7|44747.7|151
1619751600000|2021-04-30 03:00:00|44792.5|44772.5|44782.7|44762.7|44792.7|44772.7|44730.3|44710.3|292
1619751900000|2021-04-30 03:05:00|44777.7|44757.7|44797.7|44777.7|44800.2|44780.2|44752.7|44732.7|132
1619752200000|2021-04-30 03:10:00|44800.2|44780.2|44804.8|44784.8|44822.7|44802.7|44787.7|44767.7|114
1619752500000|2021-04-30 03:15:00|44807.2|44787.2|44805.2|44785.2|44820.2|44800.2|44802.7|44782.7|64
1619752800000|2021-04-30 03:20:00|44807.7|44787.7|44795.2|44775.2|44820|44800|44780.2|44760.2|77
1619753100000|2021-04-30 03:25:00|44792.8|44772.8|44817.7|44797.7|44827.7|44807.7|44785.2|44765.2|67
1619753400000|2021-04-30 03:30:00|44815.3|44795.3|44795.2|44775.2|44815.3|44795.3|44790.2|44770.2|27
1619753700000|2021-04-30 03:35:00|44792.7|44772.7|44805.2|44785.2|44805.2|44785.2|44792.7|44772.7|14
1619754000000|2021-04-30 03:40:00|44802.8|44782.8|44812.7|44792.7|44815.2|44795.2|44800.2|44780.2|12
1619754300000|2021-04-30 03:45:00|44810.2|44790.2|44802.7|44782.7|44810.2|44790.2|44802.7|44782.7|27
1619754600000|2021-04-30 03:50:00|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|44802.7|44782.7|12
1619754900000|2021-04-30 03:55:00|44810.2|44790.2|44805.2|44785.2|44810.2|44790.2|44805.2|44785.2|21
1619755200000|2021-04-30 04:00:00|44807.7|44787.7|44825.3|44805.3|44827.8|44807.8|44800.2|44780.2|24
1619755500000|2021-04-30 04:05:00|44827.8|44807.8|44830.2|44810.2|44835.2|44815.2|44825.2|44805.2|34
1619755800000|2021-04-30 04:10:00|44832.7|44812.7|44837.7|44817.7|44837.7|44817.7|44830.2|44810.2|15
1619756100000|2021-04-30 04:15:00|44840|44820|44827.7|44807.7|44840|44820|44825.2|44805.2|22
1619756400000|2021-04-30 04:20:00|44825.3|44805.3|44827.7|44807.7|44830.2|44810.2|44820.2|44800.2|17
1619756700000|2021-04-30 04:25:00|44830|44810|44820.2|44800.2|44835.2|44815.2|44817.7|44797.7|22
1619757000000|2021-04-30 04:30:00|44817.7|44797.7|44827.7|44807.7|44827.7|44807.7|44815.2|44795.2|10
1619757300000|2021-04-30 04:35:00|44830.2|44810.2|44835|44815|44837.7|44817.7|44827.7|44807.7|18
1619757600000|2021-04-30 04:40:00|44835.2|44815.2|44832.7|44812.7|44837.7|44817.7|44830.2|44810.2|8
1619757900000|2021-04-30 04:45:00|44830.2|44810.2|44810|44790|44830.2|44810.2|44807.7|44787.7|35
1619758200000|2021-04-30 04:50:00|44810.2|44790.2|44822.7|44802.7|44822.7|44802.7|44802.7|44782.7|38
1619758500000|2021-04-30 04:55:00|44820.3|44800.3|44807.7|44787.7|44820.3|44800.3|44807.7|44787.7|16
1619758800000|2021-04-30 05:00:00|44810.2|44790.2|44802.7|44782.7|44810.2|44790.2|44792.8|44772.8|51
1619759100000|2021-04-30 05:05:00|44800.3|44780.3|44787.7|44767.7|44802.7|44782.7|44782.7|44762.7|36
1619759400000|2021-04-30 05:10:00|44782.7|44762.7|44787.7|44767.7|44802.5|44782.5|44782.5|44762.5|84
1619759700000|2021-04-30 05:15:00|44785.3|44765.3|44800.2|44780.2|44800.2|44780.2|44782.7|44762.7|51
1619760000000|2021-04-30 05:20:00|44797.8|44777.8|44745.2|44725.2|44800.2|44780.2|44730.3|44710.3|122
1619760300000|2021-04-30 05:25:00|44742.8|44722.8|44702.7|44682.7|44760.2|44740.2|44700.2|44680.2|266
1619760600000|2021-04-30 05:30:00|44705.3|44685.3|44652.7|44632.7|44707.7|44687.7|44650.2|44630.2|431
1619760900000|2021-04-30 05:35:00|44655.2|44635.2|44687.7|44667.7|44705.2|44685.2|44652.7|44632.7|254
1619761200000|2021-04-30 05:40:00|44690.2|44670.2|44547.7|44527.7|44700.2|44680.2|44522.7|44502.7|818
1619761500000|2021-04-30 05:45:00|44550|44530|44550.3|44530.3|44570.2|44550.2|44520.2|44500.2|412
1619761800000|2021-04-30 05:50:00|44552.7|44532.7|44565.2|44545.2|44575.2|44555.2|44535.2|44515.2|363
1619762100000|2021-04-30 05:55:00|44570|44550|44647.7|44627.7|44647.7|44627.7|44557.7|44537.7|287
1619762400000|2021-04-30 06:00:00|44652.5|44632.5|44740.2|44720.2|44752.7|44732.7|44652.5|44632.5|375
1619762700000|2021-04-30 06:05:00|44737.7|44717.7|44725.2|44705.2|44742.7|44722.7|44707.7|44687.7|218
1619763000000|2021-04-30 06:10:00|44727.5|44707.5|44695.2|44675.2|44752.3|44732.3|44687.7|44667.7|279
1619763300000|2021-04-30 06:15:00|44697.5|44677.5|44727.7|44707.7|44737.7|44717.7|44680.3|44660.3|254
1619763600000|2021-04-30 06:20:00|44727.5|44707.5|44725.2|44705.2|44737.7|44717.7|44702.5|44682.5|138
1619763900000|2021-04-30 06:25:00|44727.5|44707.5|44745.2|44725.2|44772.7|44752.7|44727.5|44707.5|177
1619764200000|2021-04-30 06:30:00|44747.7|44727.7|44782.7|44762.7|44785|44765|44727.7|44707.7|297
1619764500000|2021-04-30 06:35:00|44780.3|44760.3|44762.7|44742.7|44790.3|44770.3|44747.7|44727.7|265
1619764800000|2021-04-30 06:40:00|44765|44745|44764.8|44744.8|44772.7|44752.7|44742.7|44722.7|234
1619765100000|2021-04-30 06:45:00|44767.2|44747.2|44857.3|44837.3|44872.3|44852.3|44757.3|44737.3|546
1619765400000|2021-04-30 06:50:00|44859.8|44839.8|44927.3|44907.3|44932.3|44912.3|44847.3|44827.3|474
1619765700000|2021-04-30 06:55:00|44932.3|44912.3|44854.8|44834.8|44947.2|44927.2|44852.3|44832.3|396
1619766000000|2021-04-30 07:00:00|44852.3|44832.3|44897.3|44877.3|44922.3|44902.3|44847.3|44827.3|238
1619766300000|2021-04-30 07:05:00|44914.8|44894.8|44947.3|44927.3|44962.3|44942.3|44914.8|44894.8|304
1619766600000|2021-04-30 07:10:00|44945|44925|44979.8|44959.8|44987.3|44967.3|44942.3|44922.3|186
1619766900000|2021-04-30 07:15:00|44982.2|44962.2|44927.3|44907.3|44987.3|44967.3|44927.3|44907.3|132
1619767200000|2021-04-30 07:20:00|44924.8|44904.8|44922.3|44902.3|44925|44905|44895|44875|125
1619767500000|2021-04-30 07:25:00|44927.2|44907.2|44939.8|44919.8|44972.3|44952.3|44927.2|44907.2|118
1619767800000|2021-04-30 07:30:00|44937.3|44917.3|44930|44910|44944.8|44924.8|44922.3|44902.3|70
1619768100000|2021-04-30 07:35:00|44929.8|44909.8|44932.3|44912.3|44982.3|44962.3|44927.3|44907.3|132
1619768400000|2021-04-30 07:40:00|44934.8|44914.8|44924.8|44904.8|44944.8|44924.8|44924.8|44904.8|55
1619768700000|2021-04-30 07:45:00|44927.3|44907.3|44959.8|44939.8|44967.3|44947.3|44924.8|44904.8|72
1619769000000|2021-04-30 07:50:00|44962.3|44942.3|44939.8|44919.8|44964.8|44944.8|44927.3|44907.3|88
1619769300000|2021-04-30 07:55:00|44942.2|44922.2|44927.3|44907.3|44954.8|44934.8|44917.3|44897.3|74
1619769600000|2021-04-30 08:00:00|44929.7|44909.7|44902.3|44882.3|44929.7|44909.7|44887.3|44867.3|122
1619769900000|2021-04-30 08:05:00|44904.7|44884.7|44907.3|44887.3|44939.8|44919.8|44902.3|44882.3|108
1619770200000|2021-04-30 08:10:00|44909.8|44889.8|44932.3|44912.3|44950|44930|44882.7|44862.7|112
1619770500000|2021-04-30 08:15:00|44929.8|44909.8|44945|44925|44962.3|44942.3|44919.8|44899.8|75
1619770800000|2021-04-30 08:20:00|44947.3|44927.3|44975|44955|45022.3|45002.3|44947.3|44927.3|191
1619771100000|2021-04-30 08:25:00|44972.3|44952.3|45044.8|45024.8|45059.8|45039.8|44964.8|44944.8|210
1619771400000|2021-04-30 08:30:00|45042.5|45022.5|45012.3|44992.3|45042.5|45022.5|44984.8|44964.8|127
1619771700000|2021-04-30 08:35:00|45014.8|44994.8|44954.8|44934.8|45014.8|44994.8|44949.8|44929.8|87
1619772000000|2021-04-30 08:40:00|44957.2|44937.2|44977.3|44957.3|44994.7|44974.7|44949.8|44929.8|85
1619772300000|2021-04-30 08:45:00|44975|44955|44997.3|44977.3|45007.3|44987.3|44974.8|44954.8|62
1619772600000|2021-04-30 08:50:00|44994.8|44974.8|45042.3|45022.3|45050|45030|44987.3|44967.3|94
1619772900000|2021-04-30 08:55:00|45039.8|45019.8|44999.8|44979.8|45050|45030|44997.3|44977.3|115
1619773200000|2021-04-30 09:00:00|44999.7|44979.7|45007.3|44987.3|45032.3|45012.3|44997.3|44977.3|74
1619773500000|2021-04-30 09:05:00|45009.7|44989.7|45062.5|45042.5|45065|45045|45009.7|44989.7|109
1619773800000|2021-04-30 09:10:00|45064.8|45044.8|45057.3|45037.3|45082.3|45062.3|45029.8|45009.8|89
1619774100000|2021-04-30 09:15:00|45059.7|45039.7|45059.8|45039.8|45094.7|45074.7|45054.8|45034.8|92
1619774400000|2021-04-30 09:20:00|45057.3|45037.3|45064.8|45044.8|45079.8|45059.8|45052.3|45032.3|62
1619774700000|2021-04-30 09:25:00|45069.7|45049.7|45064.8|45044.8|45082.3|45062.3|45052.3|45032.3|28
1619775000000|2021-04-30 09:30:00|45059.8|45039.8|45047.3|45027.3|45074.8|45054.8|45037.3|45017.3|54
1619775300000|2021-04-30 09:35:00|45044.8|45024.8|45042.3|45022.3|45049.8|45029.8|45027.3|45007.3|81
1619775600000|2021-04-30 09:40:00|45040|45020|45077.3|45057.3|45079.8|45059.8|45032.3|45012.3|81
1619775900000|2021-04-30 09:45:00|45079.8|45059.8|45082.3|45062.3|45090|45070|45067.5|45047.5|55
1619776200000|2021-04-30 09:50:00|45079.8|45059.8|45067.3|45047.3|45089.8|45069.8|45065|45045|59
1619776500000|2021-04-30 09:55:00|45062.3|45042.3|45047.3|45027.3|45069.8|45049.8|45042.3|45022.3|68
1619776800000|2021-04-30 10:00:00|45045|45025|45027.3|45007.3|45047.3|45027.3|45017.3|44997.3|96
1619777100000|2021-04-30 10:05:00|45024.8|45004.8|45049.7|45029.7|45049.7|45029.7|45017.3|44997.3|70
1619777400000|2021-04-30 10:10:00|45047.3|45027.3|45039.8|45019.8|45064.8|45044.8|45037.3|45017.3|57
1619777700000|2021-04-30 10:15:00|45037.3|45017.3|45017.3|44997.3|45042.3|45022.3|45014.8|44994.8|76
1619778000000|2021-04-30 10:20:00|45012.5|44992.5|45002.3|44982.3|45017.3|44997.3|44985|44965|99
1619778300000|2021-04-30 10:25:00|45007.1|44987.1|45007.3|44987.3|45027.3|45007.3|44997.5|44977.5|70
1619778600000|2021-04-30 10:30:00|45004.8|44984.8|45022.3|45002.3|45025|45005|44987.3|44967.3|61
1619778900000|2021-04-30 10:35:00|45019.8|44999.8|45002.3|44982.3|45030|45010|44992.3|44972.3|71
1619779200000|2021-04-30 10:40:00|45007.3|44987.3|45007.3|44987.3|45017.3|44997.3|44999.8|44979.8|67
1619779500000|2021-04-30 10:45:00|45009.8|44989.8|44982.3|44962.3|45012.3|44992.3|44939.6|44919.6|249
1619779800000|2021-04-30 10:50:00|44984.6|44964.6|44982.3|44962.3|44997.3|44977.3|44967.3|44947.3|136
1619780100000|2021-04-30 10:55:00|44982.5|44962.5|44992.3|44972.3|45004.8|44984.8|44982.5|44962.5|61
1619780400000|2021-04-30 11:00:00|44990|44970|45017.3|44997.3|45022.3|45002.3|44990|44970|91
1619780700000|2021-04-30 11:05:00|45014.8|44994.8|45037.3|45017.3|45044.8|45024.8|45009.8|44989.8|83
1619781000000|2021-04-30 11:10:00|45039.8|45019.8|45089.8|45069.8|45097.3|45077.3|45029.8|45009.8|147
1619781300000|2021-04-30 11:15:00|45092.3|45072.3|45097.1|45077.1|45117.3|45097.3|45089.8|45069.8|194
1619781600000|2021-04-30 11:20:00|45099.6|45079.6|45204.8|45184.8|45207.1|45187.1|45097.3|45077.3|280
1619781900000|2021-04-30 11:25:00|45207.1|45187.1|45249.8|45229.8|45257.3|45237.3|45207.1|45187.1|398
1619782200000|2021-04-30 11:30:00|45242.3|45222.3|45172.3|45152.3|45255|45235|45160|45140|279
1619782500000|2021-04-30 11:35:00|45174.6|45154.6|45184.8|45164.8|45217.3|45197.3|45172.3|45152.3|187
1619782800000|2021-04-30 11:40:00|45187.1|45167.1|45252|45232|45277.1|45257.1|45170|45150|377
1619783100000|2021-04-30 11:45:00|45254.3|45234.3|45209.6|45189.6|45282|45262|45204.5|45184.5|173
1619783400000|2021-04-30 11:50:00|45212|45192|45179.5|45159.5|45229.5|45209.5|45167|45147|171
1619783700000|2021-04-30 11:55:00|45177.1|45157.1|45261.8|45241.8|45264.1|45244.1|45177.1|45157.1|196
1619784000000|2021-04-30 12:00:00|45264.1|45244.1|45219.3|45199.3|45269.5|45249.5|45187|45167|264
1619784300000|2021-04-30 12:05:00|45219.5|45199.5|45264.8|45244.8|45287|45267|45207|45187|307
1619784600000|2021-04-30 12:10:00|45267.3|45247.3|45212.3|45192.3|45270|45250|45197.7|45177.7|275
1619784900000|2021-04-30 12:15:00|45214.8|45194.8|45234.8|45214.8|45244.8|45224.8|45187.3|45167.3|258
1619785200000|2021-04-30 12:20:00|45237.3|45217.3|45202.3|45182.3|45247.3|45227.3|45190|45170|137
1619785500000|2021-04-30 12:25:00|45219.8|45199.8|45219.6|45199.6|45234.8|45214.8|45197.7|45177.7|125
1619785800000|2021-04-30 12:30:00|45217.3|45197.3|45147.7|45127.7|45217.3|45197.3|45140|45120|294
1619786100000|2021-04-30 12:35:00|45150|45130|45172.7|45152.7|45190.4|45170.4|45147.7|45127.7|301
1619786400000|2021-04-30 12:40:00|45167.7|45147.7|45195|45175|45222.7|45202.7|45150.2|45130.2|160
1619786700000|2021-04-30 12:45:00|45195.2|45175.2|45202.7|45182.7|45217.7|45197.7|45187.9|45167.9|86
1619787000000|2021-04-30 12:50:00|45205|45185|45200.2|45180.2|45215.2|45195.2|45192.7|45172.7|120
1619787300000|2021-04-30 12:55:00|45202.5|45182.5|45307.7|45287.7|45312.7|45292.7|45202.5|45182.5|408
1619787600000|2021-04-30 13:00:00|45310.2|45290.2|45285.2|45265.2|45312.7|45292.7|45275.2|45255.2|312
1619787900000|2021-04-30 13:05:00|45285.4|45265.4|45275.2|45255.2|45292.9|45272.9|45262.7|45242.7|180
1619788200000|2021-04-30 13:10:00|45272.7|45252.7|45225.2|45205.2|45272.9|45252.9|45222.7|45202.7|183
1619788500000|2021-04-30 13:15:00|45232.5|45212.5|45202.7|45182.7|45255.4|45235.4|45197.7|45177.7|278
1619788800000|2021-04-30 13:20:00|45207.7|45187.7|45172.7|45152.7|45217.5|45197.5|45172.7|45152.7|191
1619789100000|2021-04-30 13:25:00|45170.4|45150.4|45023.1|45003.1|45170.4|45150.4|45005.9|44985.9|638
1619789400000|2021-04-30 13:30:00|45023.2|45003.2|45097.9|45077.9|45102.7|45082.7|45018.1|44998.1|540
1619789700000|2021-04-30 13:35:00|45098.1|45078.1|45097.7|45077.7|45110.2|45090.2|45062.7|45042.7|774
1619790000000|2021-04-30 13:40:00|45097.3|45077.3|45077.5|45057.5|45097.7|45077.7|45035.4|45015.4|266
1619790300000|2021-04-30 13:45:00|45080.2|45060.2|45030.2|45010.2|45135.2|45115.2|45017.7|44997.7|398
1619790600000|2021-04-30 13:50:00|45027.9|45007.9|45080.2|45060.2|45080.2|45060.2|45022.7|45002.7|235
1619790900000|2021-04-30 13:55:00|45082.5|45062.5|45117.7|45097.7|45117.7|45097.7|45077.7|45057.7|166
1619791200000|2021-04-30 14:00:00|45120.2|45100.2|45027.3|45007.3|45125.2|45105.2|45024.8|45004.8|537
1619791500000|2021-04-30 14:05:00|45027.1|45007.1|45112.3|45092.3|45117.3|45097.3|45002.3|44982.3|430
1619791800000|2021-04-30 14:10:00|45109.8|45089.8|44982.3|44962.3|45112.3|45092.3|44982.3|44962.3|217
1619792100000|2021-04-30 14:15:00|44977.3|44957.3|44882.3|44862.3|44984.6|44964.6|44882.3|44862.3|626
1619792400000|2021-04-30 14:20:00|44885|44865|44865|44845|44899.8|44879.8|44847.3|44827.3|584
1619792700000|2021-04-30 14:25:00|44864.8|44844.8|44912.3|44892.3|44969.8|44949.8|44862.3|44842.3|619
1619793000000|2021-04-30 14:30:00|44914.8|44894.8|44892.3|44872.3|44917.3|44897.3|44872.3|44852.3|549
1619793300000|2021-04-30 14:35:00|44894.6|44874.6|44917.3|44897.3|44917.3|44897.3|44852.3|44832.3|298
1619793600000|2021-04-30 14:40:00|44919.6|44899.6|44915|44895|44937.1|44917.1|44897.7|44877.7|191
1619793900000|2021-04-30 14:45:00|44912.7|44892.7|44892.7|44872.7|44915|44895|44812.7|44792.7|443
1619794200000|2021-04-30 14:50:00|44890.4|44870.4|44767.7|44747.7|44915.2|44895.2|44767.7|44747.7|496
1619794500000|2021-04-30 14:55:00|44772.7|44752.7|44842.7|44822.7|44845.2|44825.2|44762.7|44742.7|469
1619794800000|2021-04-30 15:00:00|44845.2|44825.2|44767.3|44747.3|44847.7|44827.7|44745|44725|487
1619795100000|2021-04-30 15:05:00|44764.8|44744.8|44687.7|44667.7|44764.8|44744.8|44642.9|44622.9|862
1619795400000|2021-04-30 15:10:00|44685.2|44665.2|44677.7|44657.7|44705.2|44685.2|44602.7|44582.7|699
1619795700000|2021-04-30 15:15:00|44682.7|44662.7|44627.7|44607.7|44682.7|44662.7|44622.7|44602.7|465
1619796000000|2021-04-30 15:20:00|44625.4|44605.4|44620.2|44600.2|44660.2|44640.2|44615.2|44595.2|262
1619796300000|2021-04-30 15:25:00|44620.4|44600.4|44637.5|44617.5|44687.7|44667.7|44612.9|44592.9|274
1619796600000|2021-04-30 15:30:00|44635.2|44615.2|44712.7|44692.7|44717.7|44697.7|44615.4|44595.4|238
1619796900000|2021-04-30 15:35:00|44712.5|44692.5|44725.2|44705.2|44735.2|44715.2|44665|44645|277
1619797200000|2021-04-30 15:40:00|44720.2|44700.2|44737.5|44717.5|44742.1|44722.1|44700|44680|226
1619797500000|2021-04-30 15:45:00|44735|44715|44682.7|44662.7|44735|44715|44673.1|44653.1|253
1619797800000|2021-04-30 15:50:00|44687.7|44667.7|44610.2|44590.2|44697.7|44677.7|44567.7|44547.7|418
1619798100000|2021-04-30 15:55:00|44612.5|44592.5|44600|44580|44630.2|44610.2|44552.9|44532.9|315
1619798400000|2021-04-30 16:00:00|44602.7|44582.7|44640.6|44620.6|44657.7|44637.7|44592.7|44572.7|303
1619798700000|2021-04-30 16:05:00|44642.9|44622.9|44652.7|44632.7|44672.7|44652.7|44640.4|44620.4|188
1619799000000|2021-04-30 16:10:00|44652.9|44632.9|44638.1|44618.1|44657.7|44637.7|44608.1|44588.1|357
1619799300000|2021-04-30 16:15:00|44635.6|44615.6|44665.6|44645.6|44670.4|44650.4|44628.1|44608.1|152
1619799600000|2021-04-30 16:20:00|44665.4|44645.4|44627.7|44607.7|44668.1|44648.1|44617.9|44597.9|156
1619799900000|2021-04-30 16:25:00|44630|44610|44650.2|44630.2|44652.9|44632.9|44590.4|44570.4|269
1619800200000|2021-04-30 16:30:00|44647.7|44627.7|44592.9|44572.9|44652.9|44632.9|44592.9|44572.9|190
1619800500000|2021-04-30 16:35:00|44595.4|44575.4|44622.7|44602.7|44625.2|44605.2|44585.4|44565.4|138
1619800800000|2021-04-30 16:40:00|44617.9|44597.9|44632.7|44612.7|44635.2|44615.2|44612.7|44592.7|120
1619801100000|2021-04-30 16:45:00|44635|44615|44627.7|44607.7|44635.2|44615.2|44605.4|44585.4|122
1619801400000|2021-04-30 16:50:00|44630.2|44610.2|44652.3|44632.3|44652.3|44632.3|44622.7|44602.7|359
1619801700000|2021-04-30 16:55:00|44654.6|44634.6|44692.5|44672.5|44697.5|44677.5|44647.3|44627.3|1046
1619802000000|2021-04-30 17:00:00|44697.3|44677.3|44725.2|44705.2|44725.2|44705.2|44690.2|44670.2|290
1619802300000|2021-04-30 17:05:00|44727.7|44707.7|44710.4|44690.4|44742.7|44722.7|44702.9|44682.9|174
1619802600000|2021-04-30 17:10:00|44707.9|44687.9|44690.8|44670.8|44715.4|44695.4|44660.8|44640.8|253
1619802900000|2021-04-30 17:15:00|44690.6|44670.6|44645.6|44625.6|44690.6|44670.6|44643.1|44623.1|314
1619803200000|2021-04-30 17:20:00|44647.9|44627.9|44623.3|44603.3|44650.6|44630.6|44610.6|44590.6|162
1619803500000|2021-04-30 17:25:00|44620.8|44600.8|44680.6|44660.6|44685.6|44665.6|44615.8|44595.8|140
1619803800000|2021-04-30 17:30:00|44678.3|44658.3|44670.8|44650.8|44680.6|44660.6|44660.6|44640.6|64
1619804100000|2021-04-30 17:35:00|44673.1|44653.1|44680.6|44660.6|44680.6|44660.6|44663.5|44643.5|58
1619804400000|2021-04-30 17:40:00|44678.3|44658.3|44653.3|44633.3|44678.3|44658.3|44648.1|44628.1|93
1619804700000|2021-04-30 17:45:00|44653.1|44633.1|44658.1|44638.1|44660.6|44640.6|44648.1|44628.1|89
1619805000000|2021-04-30 17:50:00|44657.9|44637.9|44640.6|44620.6|44668.1|44648.1|44623.1|44603.1|146
1619805300000|2021-04-30 17:55:00|44638.1|44618.1|44588.1|44568.1|44638.1|44618.1|44573.5|44553.5|211
1619805600000|2021-04-30 18:00:00|44590.6|44570.6|44490.8|44470.8|44590.6|44570.6|44480.4|44460.4|300
1619805900000|2021-04-30 18:05:00|44493.3|44473.3|44488.1|44468.1|44508.1|44488.1|44470.8|44450.8|207
1619806200000|2021-04-30 18:10:00|44490.4|44470.4|44508.1|44488.1|44508.1|44488.1|44478.3|44458.3|111
1619806500000|2021-04-30 18:15:00|44510.4|44490.4|44547.9|44527.9|44547.9|44527.9|44503.3|44483.3|87
1619806800000|2021-04-30 18:20:00|44543.3|44523.3|44550.6|44530.6|44562.9|44542.9|44538.1|44518.1|49
1619807100000|2021-04-30 18:25:00|44553.3|44533.3|44575.8|44555.8|44583.1|44563.1|44545.6|44525.6|76
1619807400000|2021-04-30 18:30:00|44578.1|44558.1|44560.6|44540.6|44578.1|44558.1|44558.1|44538.1|68
1619807700000|2021-04-30 18:35:00|44558.3|44538.3|44563.1|44543.1|44570.8|44550.8|44558.1|44538.1|35
1619808000000|2021-04-30 18:40:00|44560.6|44540.6|44563.1|44543.1|44573.1|44553.1|44555.6|44535.6|46
1619808300000|2021-04-30 18:45:00|44560.6|44540.6|44520.6|44500.6|44560.6|44540.6|44518.1|44498.1|107
1619808600000|2021-04-30 18:50:00|44518.1|44498.1|44525.6|44505.6|44528.3|44508.3|44513.1|44493.1|40
1619808900000|2021-04-30 18:55:00|44523.1|44503.1|44491|44471|44532.9|44512.9|44485.6|44465.6|139
1619809200000|2021-04-30 19:00:00|44490.8|44470.8|44510.6|44490.6|44537.9|44517.9|44490.6|44470.6|102
1619809500000|2021-04-30 19:05:00|44512.9|44492.9|44518.1|44498.1|44520.4|44500.4|44508.1|44488.1|37
1619809800000|2021-04-30 19:10:00|44517.9|44497.9|44505.6|44485.6|44522.9|44502.9|44503.1|44483.1|43
1619810100000|2021-04-30 19:15:00|44505.4|44485.4|44485.6|44465.6|44505.4|44485.4|44483.3|44463.3|52
1619810400000|2021-04-30 19:20:00|44485.8|44465.8|44508.1|44488.1|44513.1|44493.1|44485.8|44465.8|52
1619810700000|2021-04-30 19:25:00|44510.4|44490.4|44513.3|44493.3|44525.4|44505.4|44510.4|44490.4|34
1619811000000|2021-04-30 19:30:00|44513.5|44493.5|44518.1|44498.1|44518.1|44498.1|44505.6|44485.6|41
1619811300000|2021-04-30 19:35:00|44520.4|44500.4|44538.1|44518.1|44543.1|44523.1|44518.1|44498.1|75
1619811600000|2021-04-30 19:40:00|44537.9|44517.9|44510.8|44490.8|44537.9|44517.9|44510.8|44490.8|67
1619811900000|2021-04-30 19:45:00|44508.3|44488.3|44545.8|44525.8|44560.8|44540.8|44503.1|44483.1|98
1619812200000|2021-04-30 19:50:00|44545.4|44525.4|44535.6|44515.6|44547.9|44527.9|44530.8|44510.8|33
1619812500000|2021-04-30 19:55:00|44537.9|44517.9|44558.3|44538.3|44565.6|44545.6|44535.8|44515.8|80
1619812800000|2021-04-30 20:00:00|44558.1|44538.1|44548.1|44528.1|44570.8|44550.8|44547.9|44527.9|46
1619813100000|2021-04-30 20:05:00|44550.6|44530.6|44550.8|44530.8|44553.1|44533.1|44550.6|44530.6|7
1619813400000|2021-04-30 20:10:00|44548.5|44528.5|44553.1|44533.1|44553.1|44533.1|44543.3|44523.3|23
1619813700000|2021-04-30 20:15:00|44550.8|44530.8|44555.4|44535.4|44555.4|44535.4|44550.4|44530.4|10
1619814000000|2021-04-30 20:20:00|44557.7|44537.7|44558.1|44538.1|44558.1|44538.1|44555.4|44535.4|13
1619814300000|2021-04-30 20:25:00|44560.8|44540.8|44545.4|44525.4|44560.8|44540.8|44545.4|44525.4|36
1619814600000|2021-04-30 20:30:00|44548.1|44528.1|44558.1|44538.1|44563.1|44543.1|44548.1|44528.1|45
1619814900000|2021-04-30 20:35:00|44560.8|44540.8|44573.1|44553.1|44573.1|44553.1|44560.6|44540.6|33
1619815200000|2021-04-30 20:40:00|44573.3|44553.3|44593.1|44573.1|44593.1|44573.1|44573.3|44553.3|23
1619815500000|2021-04-30 20:45:00|44595.6|44575.6|44578.1|44558.1|44603.5|44583.5|44575.4|44555.4|79
1619815800000|2021-04-30 20:50:00|44577.9|44557.9|44582.9|44562.9|44590.6|44570.6|44575.6|44555.6|35
1619816100000|2021-04-30 20:55:00|44583.1|44563.1|44570.4|44550.4|44585.6|44565.6|44555.4|44535.4|45
1619992800000|2021-05-02 22:00:00|44650.8|44630.8|44777.8|44757.8|44782.8|44762.8|44645.8|44625.8|327
1619993100000|2021-05-02 22:05:00|44782.8|44762.8|44745.3|44725.3|44792.8|44772.8|44745.3|44725.3|124
1619993400000|2021-05-02 22:10:00|44747.8|44727.8|44762.8|44742.8|44777.8|44757.8|44747.8|44727.8|76
1619993700000|2021-05-02 22:15:00|44760.3|44740.3|44755.3|44735.3|44762.8|44742.8|44743.1|44723.1|32
1619994000000|2021-05-02 22:20:00|44753.1|44733.1|44787.8|44767.8|44790.3|44770.3|44752.8|44732.8|41
1619994300000|2021-05-02 22:25:00|44785.3|44765.3|44790.6|44770.6|44797.5|44777.5|44780.3|44760.3|31
1619994600000|2021-05-02 22:30:00|44790.3|44770.3|44812.8|44792.8|44812.8|44792.8|44790|44770|48
1619994900000|2021-05-02 22:35:00|44817.8|44797.8|44777.8|44757.8|44820.3|44800.3|44777.8|44757.8|22
1619995200000|2021-05-02 22:40:00|44775.6|44755.6|44783.1|44763.1|44787.8|44767.8|44767.8|44747.8|26
1619995500000|2021-05-02 22:45:00|44780.6|44760.6|44775.3|44755.3|44795.3|44775.3|44775.3|44755.3|22
1619995800000|2021-05-02 22:50:00|44773.1|44753.1|44765.3|44745.3|44773.1|44753.1|44750.3|44730.3|44
1619996100000|2021-05-02 22:55:00|44763.1|44743.1|44760.3|44740.3|44765.3|44745.3|44745.3|44725.3|29
1619996400000|2021-05-02 23:00:00|44753.1|44733.1|44730.6|44710.6|44755.3|44735.3|44730.6|44710.6|54
1619996700000|2021-05-02 23:05:00|44730.3|44710.3|44707.8|44687.8|44732.8|44712.8|44702.8|44682.8|66
1619997000000|2021-05-02 23:10:00|44705.6|44685.6|44735.3|44715.3|44738.1|44718.1|44705.6|44685.6|36
1619997300000|2021-05-02 23:15:00|44732.8|44712.8|44707.8|44687.8|44732.8|44712.8|44707.8|44687.8|16
1619997600000|2021-05-02 23:20:00|44710.3|44690.3|44725.3|44705.3|44725.3|44705.3|44707.8|44687.8|12
1619997900000|2021-05-02 23:25:00|44732.5|44712.5|44732.8|44712.8|44742.8|44722.8|44730.3|44710.3|36
1619998200000|2021-05-02 23:30:00|44735.3|44715.3|44742.8|44722.8|44742.8|44722.8|44733.1|44713.1|7
1619998500000|2021-05-02 23:35:00|44745.3|44725.3|44767.8|44747.8|44767.8|44747.8|44742.8|44722.8|48
1619998800000|2021-05-02 23:40:00|44767.5|44747.5|44772.8|44752.8|44775.3|44755.3|44767.5|44747.5|25
1619999100000|2021-05-02 23:45:00|44780|44760|44792.5|44772.5|44792.5|44772.5|44772.8|44752.8|45
1619999400000|2021-05-02 23:50:00|44794.7|44774.7|44792.5|44772.5|44797.2|44777.2|44790|44770|48
1619999700000|2021-05-02 23:55:00|44794.7|44774.7|44797.8|44777.8|44802.5|44782.5|44790.3|44770.3|44
1620000000000|2021-05-03 00:00:00|44800|44780|44785.6|44765.6|44805.3|44785.3|44785.3|44765.3|50
1620000300000|2021-05-03 00:05:00|44785.3|44765.3|44796.9|44776.9|44796.9|44776.9|44760.6|44740.6|65
1620000600000|2021-05-03 00:10:00|44799.2|44779.2|44875.3|44855.3|44895.3|44875.3|44797.8|44777.8|146
1620000900000|2021-05-03 00:15:00|44870.3|44850.3|44965.6|44945.6|44967.8|44947.8|44865.3|44845.3|193
1620001200000|2021-05-03 00:20:00|44967.8|44947.8|44922.8|44902.8|44967.8|44947.8|44890.3|44870.3|65
1620001500000|2021-05-03 00:25:00|44927.8|44907.8|44917.8|44897.8|44935.3|44915.3|44915.3|44895.3|45
1620001800000|2021-05-03 00:30:00|44920.3|44900.3|44962.8|44942.8|44962.8|44942.8|44920.3|44900.3|90
1620002100000|2021-05-03 00:35:00|44965|44945|44945.3|44925.3|44971.9|44951.9|44932.8|44912.8|51
1620002400000|2021-05-03 00:40:00|44940.6|44920.6|45000|44980|45000|44980|44937.8|44917.8|69
1620002700000|2021-05-03 00:45:00|44997.8|44977.8|45002.8|44982.8|45017.5|44997.5|44980.3|44960.3|98
1620003000000|2021-05-03 00:50:00|45005|44985|45005.3|44985.3|45015.3|44995.3|44995.3|44975.3|47
1620003300000|2021-05-03 00:55:00|45010.3|44990.3|45075.6|45055.6|45090.3|45070.3|45003.1|44983.1|104
1620003600000|2021-05-03 01:00:00|45075|45055|45015.3|44995.3|45075|45055|45012.8|44992.8|85
1620003900000|2021-05-03 01:05:00|45015.6|44995.6|44985.3|44965.3|45017.8|44997.8|44960.3|44940.3|98
1620004200000|2021-05-03 01:10:00|44985.6|44965.6|44962.8|44942.8|44995.3|44975.3|44962.8|44942.8|54
1620004500000|2021-05-03 01:15:00|44962.5|44942.5|44967.8|44947.8|44975.3|44955.3|44935|44915|92
1620004800000|2021-05-03 01:20:00|44967.5|44947.5|44980.3|44960.3|44980.3|44960.3|44942.8|44922.8|60
1620005100000|2021-05-03 01:25:00|44978.1|44958.1|44974.7|44954.7|44980.3|44960.3|44942.8|44922.8|58
1620005400000|2021-05-03 01:30:00|44972.5|44952.5|44945.6|44925.6|44972.8|44952.8|44940.6|44920.6|100
1620005700000|2021-05-03 01:35:00|44943.4|44923.4|44943.1|44923.1|44952.8|44932.8|44920.3|44900.3|113
1620006000000|2021-05-03 01:40:00|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|44917.8|44897.8|61
1620006300000|2021-05-03 01:45:00|44938.4|44918.4|44877.8|44857.8|44938.4|44918.4|44870.6|44850.6|109
1620006600000|2021-05-03 01:50:00|44880|44860|44890.6|44870.6|44905.6|44885.6|44877.8|44857.8|50
1620006900000|2021-05-03 01:55:00|44890.3|44870.3|44842.8|44822.8|44890.3|44870.3|44835.3|44815.3|84
1620007200000|2021-05-03 02:00:00|44845|44825|44780|44760|44845.3|44825.3|44755|44735|189
1620007500000|2021-05-03 02:05:00|44777.8|44757.8|44727.8|44707.8|44785.6|44765.6|44725.6|44705.6|152
1620007800000|2021-05-03 02:10:00|44730.3|44710.3|44707.8|44687.8|44737.8|44717.8|44705.3|44685.3|135
1620008100000|2021-05-03 02:15:00|44712.5|44692.5|44712.8|44692.8|44742.5|44722.5|44712.5|44692.5|81
1620008400000|2021-05-03 02:20:00|44715.3|44695.3|44743.1|44723.1|44745.6|44725.6|44715.3|44695.3|54
1620008700000|2021-05-03 02:25:00|44745.3|44725.3|44715.3|44695.3|44745.6|44725.6|44710.3|44690.3|46
1620009000000|2021-05-03 02:30:00|44713.1|44693.1|44710.3|44690.3|44713.1|44693.1|44677.8|44657.8|96
1620009300000|2021-05-03 02:35:00|44705.6|44685.6|44680.3|44660.3|44705.6|44685.6|44675.6|44655.6|55
1620009600000|2021-05-03 02:40:00|44678.1|44658.1|44707.8|44687.8|44707.8|44687.8|44655.3|44635.3|82
1620009900000|2021-05-03 02:45:00|44710|44690|44727.5|44707.5|44730|44710|44710|44690|32
1620010200000|2021-05-03 02:50:00|44731.9|44711.9|44692.8|44672.8|44732.2|44712.2|44692.8|44672.8|44
1620010500000|2021-05-03 02:55:00|44690.6|44670.6|44675|44655|44700.3|44680.3|44675|44655|27
1620010800000|2021-05-03 03:00:00|44672.8|44652.8|44700.3|44680.3|44700.3|44680.3|44655.3|44635.3|73
1620011100000|2021-05-03 03:05:00|44697.8|44677.8|44675|44655|44697.8|44677.8|44665.3|44645.3|15
1620011400000|2021-05-03 03:10:00|44675.3|44655.3|44712.8|44692.8|44712.8|44692.8|44675.3|44655.3|27
1620011700000|2021-05-03 03:15:00|44715|44695|44710|44690|44725.3|44705.3|44707.8|44687.8|34
1620012000000|2021-05-03 03:20:00|44707.8|44687.8|44685.6|44665.6|44715.3|44695.3|44683.1|44663.1|57
1620012300000|2021-05-03 03:25:00|44687.8|44667.8|44687.8|44667.8|44690.3|44670.3|44685.3|44665.3|18
1620012600000|2021-05-03 03:30:00|44685.6|44665.6|44687.8|44667.8|44687.8|44667.8|44678.1|44658.1|26
1620012900000|2021-05-03 03:35:00|44687.5|44667.5|44691.1|44671.1|44695.6|44675.6|44682.8|44662.8|21
1620013200000|2021-05-03 03:40:00|44690.9|44670.9|44695.3|44675.3|44695.3|44675.3|44687.8|44667.8|22
1620013500000|2021-05-03 03:45:00|44700.3|44680.3|44702.8|44682.8|44705.3|44685.3|44695.3|44675.3|6
1620013800000|2021-05-03 03:50:00|44705.3|44685.3|44712.8|44692.8|44712.8|44692.8|44705.3|44685.3|22
1620014100000|2021-05-03 03:55:00|44707.8|44687.8|44692.8|44672.8|44707.8|44687.8|44690.3|44670.3|24
1620014400000|2021-05-03 04:00:00|44697.5|44677.5|44687.8|44667.8|44700.3|44680.3|44677.8|44657.8|38
1620014700000|2021-05-03 04:05:00|44685.3|44665.3|44680|44660|44685.3|44665.3|44680|44660|14
1620015000000|2021-05-03 04:10:00|44680.3|44660.3|44690.3|44670.3|44690.3|44670.3|44677.8|44657.8|16
1620015300000|2021-05-03 04:15:00|44692.5|44672.5|44695.3|44675.3|44695.3|44675.3|44685.3|44665.3|18
1620015600000|2021-05-03 04:20:00|44697.8|44677.8|44692.8|44672.8|44697.8|44677.8|44680.6|44660.6|23
1620015900000|2021-05-03 04:25:00|44690.3|44670.3|44670.3|44650.3|44690.3|44670.3|44670.3|44650.3|27
1620016200000|2021-05-03 04:30:00|44665.3|44645.3|44670.3|44650.3|44682.8|44662.8|44662.8|44642.8|30
1620016500000|2021-05-03 04:35:00|44665.3|44645.3|44642.8|44622.8|44670.3|44650.3|44642.8|44622.8|35
1620016800000|2021-05-03 04:40:00|44645.3|44625.3|44647.8|44627.8|44647.8|44627.8|44637.8|44617.8|36
1620017100000|2021-05-03 04:45:00|44642.8|44622.8|44637.8|44617.8|44647.8|44627.8|44632.8|44612.8|31
1620017400000|2021-05-03 04:50:00|44640.3|44620.3|44642.8|44622.8|44652.8|44632.8|44635.3|44615.3|35
1620017700000|2021-05-03 04:55:00|44645.6|44625.6|44665.6|44645.6|44672.8|44652.8|44645.6|44625.6|35
1620018000000|2021-05-03 05:00:00|44665.3|44645.3|44638.1|44618.1|44665.3|44645.3|44638.1|44618.1|31
1620018300000|2021-05-03 05:05:00|44637.8|44617.8|44600|44580|44637.8|44617.8|44585.3|44565.3|91
1620018600000|2021-05-03 05:10:00|44597.8|44577.8|44562.8|44542.8|44597.8|44577.8|44547.8|44527.8|82
1620018900000|2021-05-03 05:15:00|44572.8|44552.8|44542.8|44522.8|44575|44555|44530.6|44510.6|71
1620019200000|2021-05-03 05:20:00|44540.6|44520.6|44433.4|44413.4|44560.3|44540.3|44378.7|44358.7|173
1620019500000|2021-05-03 05:25:00|44433.7|44413.7|44428.4|44408.4|44465.9|44445.9|44410.9|44390.9|163
1620019800000|2021-05-03 05:30:00|44430.6|44410.6|44420.6|44400.6|44435.9|44415.9|44413.4|44393.4|83
1620020100000|2021-05-03 05:35:00|44420.9|44400.9|44428.4|44408.4|44430.9|44410.9|44413.4|44393.4|62
1620020400000|2021-05-03 05:40:00|44430.6|44410.6|44458.4|44438.4|44458.4|44438.4|44430.6|44410.6|71
1620020700000|2021-05-03 05:45:00|44460.6|44440.6|44450.9|44430.9|44488.4|44468.4|44450.9|44430.9|101
1620021000000|2021-05-03 05:50:00|44436.5|44416.5|44413.4|44393.4|44436.5|44416.5|44398.4|44378.4|85
1620021300000|2021-05-03 05:55:00|44415.9|44395.9|44435.9|44415.9|44448.4|44428.4|44408.4|44388.4|55
1620021600000|2021-05-03 06:00:00|44438.4|44418.4|44393.4|44373.4|44445.9|44425.9|44393.4|44373.4|137
1620021900000|2021-05-03 06:05:00|44388.4|44368.4|44421.2|44401.2|44430.9|44410.9|44363.4|44343.4|171
1620022200000|2021-05-03 06:10:00|44423.7|44403.7|44448.4|44428.4|44453.4|44433.4|44421.2|44401.2|53
1620022500000|2021-05-03 06:15:00|44445.9|44425.9|44405.9|44385.9|44448.4|44428.4|44401.2|44381.2|65
1620022800000|2021-05-03 06:20:00|44408.1|44388.1|44413.4|44393.4|44415.9|44395.9|44400.9|44380.9|45
1620023100000|2021-05-03 06:25:00|44415.6|44395.6|44508.4|44488.4|44510.6|44490.6|44415.6|44395.6|147
1620023400000|2021-05-03 06:30:00|44512.8|44492.8|44458.1|44438.1|44545|44525|44458.1|44438.1|161
1620023700000|2021-05-03 06:35:00|44455|44435|44422.8|44402.8|44455|44435|44417.8|44397.8|99
1620024000000|2021-05-03 06:40:00|44420.3|44400.3|44485.3|44465.3|44485.3|44465.3|44417.8|44397.8|103
1620024300000|2021-05-03 06:45:00|44490.3|44470.3|44490.3|44470.3|44515.3|44495.3|44485.3|44465.3|107
1620024600000|2021-05-03 06:50:00|44495|44475|44495.3|44475.3|44507.8|44487.8|44485.6|44465.6|47
1620024900000|2021-05-03 06:55:00|44492.8|44472.8|44510.3|44490.3|44535.3|44515.3|44490.3|44470.3|92
1620025200000|2021-05-03 07:00:00|44517.8|44497.8|44515.3|44495.3|44538.1|44518.1|44505.3|44485.3|106
1620025500000|2021-05-03 07:05:00|44510.6|44490.6|44527.8|44507.8|44527.8|44507.8|44493.1|44473.1|60
1620025800000|2021-05-03 07:10:00|44530.3|44510.3|44565|44545|44565|44545|44515|44495|85
1620026100000|2021-05-03 07:15:00|44560.3|44540.3|44565|44545|44567.8|44547.8|44550|44530|92
1620026400000|2021-05-03 07:20:00|44565.3|44545.3|44627.8|44607.8|44627.8|44607.8|44562.8|44542.8|132
1620026700000|2021-05-03 07:25:00|44632.8|44612.8|44624.7|44604.7|44650.3|44630.3|44577.8|44557.8|201
1620027000000|2021-05-03 07:30:00|44627.2|44607.2|44625.3|44605.3|44657.8|44637.8|44615.3|44595.3|174
1620027300000|2021-05-03 07:35:00|44620.3|44600.3|44655.3|44635.3|44657.8|44637.8|44615.3|44595.3|98
1620027600000|2021-05-03 07:40:00|44652.8|44632.8|44658.1|44638.1|44660.3|44640.3|44637.8|44617.8|62
1620027900000|2021-05-03 07:45:00|44655.9|44635.9|44680.3|44660.3|44700.3|44680.3|44650.3|44630.3|184
1620028200000|2021-05-03 07:50:00|44678.1|44658.1|44650.3|44630.3|44678.1|44658.1|44642.8|44622.8|87
1620028500000|2021-05-03 07:55:00|44652.5|44632.5|44600.6|44580.6|44662.8|44642.8|44598.4|44578.4|104
1620028800000|2021-05-03 08:00:00|44602.8|44582.8|44557.8|44537.8|44615.3|44595.3|44557.5|44537.5|95
1620029100000|2021-05-03 08:05:00|44560.3|44540.3|44620|44600|44620|44600|44560.3|44540.3|78
1620029400000|2021-05-03 08:10:00|44615.3|44595.3|44640.3|44620.3|44650|44630|44615.3|44595.3|89
1620029700000|2021-05-03 08:15:00|44642.5|44622.5|44633.1|44613.1|44645.3|44625.3|44633.1|44613.1|57
1620030000000|2021-05-03 08:20:00|44637.8|44617.8|44625.3|44605.3|44637.8|44617.8|44608.1|44588.1|52
1620030300000|2021-05-03 08:25:00|44622.8|44602.8|44650.3|44630.3|44655.3|44635.3|44620.3|44600.3|48
1620030600000|2021-05-03 08:30:00|44647.8|44627.8|44667.8|44647.8|44670.3|44650.3|44642.8|44622.8|66
1620030900000|2021-05-03 08:35:00|44665.6|44645.6|44687.8|44667.8|44687.8|44667.8|44662.8|44642.8|38
1620031200000|2021-05-03 08:40:00|44685.3|44665.3|44640.3|44620.3|44687.8|44667.8|44632.8|44612.8|54
1620031500000|2021-05-03 08:45:00|44642.8|44622.8|44662.8|44642.8|44662.8|44642.8|44642.8|44622.8|33
1620031800000|2021-05-03 08:50:00|44665|44645|44720.3|44700.3|44722.2|44702.2|44665|44645|63
1620032100000|2021-05-03 08:55:00|44725.3|44705.3|44697.8|44677.8|44735.3|44715.3|44662.5|44642.5|103
1620032400000|2021-05-03 09:00:00|44700.3|44680.3|44725.3|44705.3|44745.3|44725.3|44700.3|44680.3|59
1620032700000|2021-05-03 09:05:00|44723.1|44703.1|44732.8|44712.8|44735.3|44715.3|44700.3|44680.3|46
1620033000000|2021-05-03 09:10:00|44730.6|44710.6|44675.3|44655.3|44730.6|44710.6|44667.8|44647.8|66
1620033300000|2021-05-03 09:15:00|44680|44660|44710.6|44690.6|44725.3|44705.3|44680|44660|43
1620033600000|2021-05-03 09:20:00|44710.3|44690.3|44650.3|44630.3|44720.3|44700.3|44637.8|44617.8|90
1620033900000|2021-05-03 09:25:00|44652.8|44632.8|44600.3|44580.3|44665.3|44645.3|44595.3|44575.3|59
1620034200000|2021-05-03 09:30:00|44602.5|44582.5|44550.3|44530.3|44612.8|44592.8|44530.6|44510.6|185
1620034500000|2021-05-03 09:35:00|44552.8|44532.8|44582.8|44562.8|44590.3|44570.3|44547.8|44527.8|84
1620034800000|2021-05-03 09:40:00|44582.5|44562.5|44565|44545|44582.8|44562.8|44565|44545|53
1620035100000|2021-05-03 09:45:00|44567.8|44547.8|44640|44620|44640|44620|44567.8|44547.8|78
1620035400000|2021-05-03 09:50:00|44642.8|44622.8|44657.8|44637.8|44665.3|44645.3|44642.8|44622.8|54
1620035700000|2021-05-03 09:55:00|44660.3|44640.3|44732.8|44712.8|44732.8|44712.8|44660.3|44640.3|67
1620036000000|2021-05-03 10:00:00|44735.3|44715.3|44750.3|44730.3|44750.3|44730.3|44695.3|44675.3|90
1620036300000|2021-05-03 10:05:00|44748.1|44728.1|44747.8|44727.8|44752.8|44732.8|44740.3|44720.3|43
1620036600000|2021-05-03 10:10:00|44752.8|44732.8|44722.8|44702.8|44763.1|44743.1|44720.3|44700.3|80
1620036900000|2021-05-03 10:15:00|44717.8|44697.8|44815.3|44795.3|44815.3|44795.3|44717.8|44697.8|127
1620037200000|2021-05-03 10:20:00|44807.8|44787.8|44810.3|44790.3|44810.3|44790.3|44762.8|44742.8|96
1620037500000|2021-05-03 10:25:00|44807.8|44787.8|44865.3|44845.3|44877.5|44857.5|44807.8|44787.8|179
1620037800000|2021-05-03 10:30:00|44870.3|44850.3|44852.8|44832.8|44885.3|44865.3|44850.3|44830.3|125
1620038100000|2021-05-03 10:35:00|44855.3|44835.3|44887.8|44867.8|44907.5|44887.5|44855.3|44835.3|97
1620038400000|2021-05-03 10:40:00|44890.3|44870.3|44935.3|44915.3|44952.8|44932.8|44885.3|44865.3|161
1620038700000|2021-05-03 10:45:00|44940.3|44920.3|44962.8|44942.8|44965.3|44945.3|44912.8|44892.8|163
1620039000000|2021-05-03 10:50:00|44965|44945|44912.8|44892.8|44965.3|44945.3|44890.3|44870.3|158
1620039300000|2021-05-03 10:55:00|44913.1|44893.1|44922.8|44902.8|44947.8|44927.8|44897.5|44877.5|90
1620039600000|2021-05-03 11:00:00|44923.1|44903.1|44950.3|44930.3|44950.3|44930.3|44910.3|44890.3|61
1620039900000|2021-05-03 11:05:00|44948.1|44928.1|44922.8|44902.8|44960.3|44940.3|44917.8|44897.8|87
1620040200000|2021-05-03 11:10:00|44925|44905|44910.3|44890.3|44927.8|44907.8|44883.1|44863.1|98
1620040500000|2021-05-03 11:15:00|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44892.8|44872.8|76
1620040800000|2021-05-03 11:20:00|44913.1|44893.1|44902.8|44882.8|44915.3|44895.3|44883.1|44863.1|61
1620041100000|2021-05-03 11:25:00|44905|44885|44905.6|44885.6|44935.3|44915.3|44905|44885|88
1620041400000|2021-05-03 11:30:00|44907.8|44887.8|44940.3|44920.3|44940.3|44920.3|44907.8|44887.8|80
1620041700000|2021-05-03 11:35:00|44938.1|44918.1|44927.5|44907.5|44950.3|44930.3|44925.3|44905.3|74
1620042000000|2021-05-03 11:40:00|44927.8|44907.8|44907.8|44887.8|44940.3|44920.3|44907.8|44887.8|66
1620042300000|2021-05-03 11:45:00|44910.3|44890.3|44912.8|44892.8|44922.5|44902.5|44892.8|44872.8|51
1620042600000|2021-05-03 11:50:00|44910.6|44890.6|44922.8|44902.8|44932.8|44912.8|44900.3|44880.3|58
1620042900000|2021-05-03 11:55:00|44920.6|44900.6|44917.8|44897.8|44930|44910|44910.3|44890.3|83
1620043200000|2021-05-03 12:00:00|44915.3|44895.3|44927.8|44907.8|44927.8|44907.8|44893.1|44873.1|106
1620043500000|2021-05-03 12:05:00|44925.6|44905.6|44922.5|44902.5|44932.8|44912.8|44915.3|44895.3|108
1620043800000|2021-05-03 12:10:00|44925.3|44905.3|44865|44845|44932.8|44912.8|44845.6|44825.6|277
1620044100000|2021-05-03 12:15:00|44867.5|44847.5|44932.8|44912.8|44932.8|44912.8|44865.3|44845.3|244
1620044400000|2021-05-03 12:20:00|44937.8|44917.8|45109.7|45089.7|45124.7|45104.7|44937.8|44917.8|663
1620044700000|2021-05-03 12:25:00|45105.3|45085.3|45157.2|45137.2|45159.7|45139.7|45092.2|45072.2|445
1620045000000|2021-05-03 12:30:00|45154.4|45134.4|45074.7|45054.7|45154.7|45134.7|45030|45010|376
1620045300000|2021-05-03 12:35:00|45072.2|45052.2|45054.7|45034.7|45087.2|45067.2|45045|45025|179
1620045600000|2021-05-03 12:40:00|45064.1|45044.1|45062.2|45042.2|45079.7|45059.7|45047.2|45027.2|86
1620045900000|2021-05-03 12:45:00|45060|45040|45062.2|45042.2|45067.2|45047.2|44994.4|44974.4|244
1620046200000|2021-05-03 12:50:00|45060|45040|45074.7|45054.7|45106.6|45086.6|45059.7|45039.7|264
1620046500000|2021-05-03 12:55:00|45069.7|45049.7|44985.3|44965.3|45069.7|45049.7|44985.3|44965.3|169
1620046800000|2021-05-03 13:00:00|44980.6|44960.6|45000.6|44980.6|45017.8|44997.8|44957.8|44937.8|280
1620047100000|2021-05-03 13:05:00|45000.3|44980.3|44975.3|44955.3|45027.8|45007.8|44960.3|44940.3|182
1620047400000|2021-05-03 13:10:00|44977.8|44957.8|45012.8|44992.8|45015.3|44995.3|44965.3|44945.3|137
1620047700000|2021-05-03 13:15:00|45010.3|44990.3|45003.1|44983.1|45054.7|45034.7|45002.8|44982.8|164
1620048000000|2021-05-03 13:20:00|45002.8|44982.8|44982.8|44962.8|45005.3|44985.3|44967.8|44947.8|114
1620048300000|2021-05-03 13:25:00|44985.3|44965.3|45052.8|45032.8|45052.8|45032.8|44985.3|44965.3|122
1620048600000|2021-05-03 13:30:00|45050.6|45030.6|44978.1|44958.1|45055|45035|44947.8|44927.8|274
1620048900000|2021-05-03 13:35:00|44975.3|44955.3|45005.3|44985.3|45037.8|45017.8|44973.1|44953.1|159
1620049200000|2021-05-03 13:40:00|45002.8|44982.8|45020.3|45000.3|45047.8|45027.8|44990.6|44970.6|119
1620049500000|2021-05-03 13:45:00|45022.5|45002.5|45040.3|45020.3|45050.6|45030.6|45012.5|44992.5|169
1620049800000|2021-05-03 13:50:00|45038.1|45018.1|45082.8|45062.8|45082.8|45062.8|45025.3|45005.3|262
1620050100000|2021-05-03 13:55:00|45087.8|45067.8|45090.3|45070.3|45175.6|45155.6|45065.3|45045.3|442
1620050400000|2021-05-03 14:00:00|45099.1|45079.1|45077.8|45057.8|45112.8|45092.8|45042.8|45022.8|243
1620050700000|2021-05-03 14:05:00|45075.6|45055.6|45037.8|45017.8|45090.3|45070.3|45027.8|45007.8|219
1620051000000|2021-05-03 14:10:00|45032.8|45012.8|45167.8|45147.8|45167.8|45147.8|45022.5|45002.5|299
1620051300000|2021-05-03 14:15:00|45170|45150|45097.8|45077.8|45212.8|45192.8|45092.8|45072.8|370
1620051600000|2021-05-03 14:20:00|45102.2|45082.2|45080|45060|45110.3|45090.3|45060|45040|237
1620051900000|2021-05-03 14:25:00|45080.3|45060.3|45118.1|45098.1|45142.5|45122.5|45068.1|45048.1|225
1620052200000|2021-05-03 14:30:00|45122.8|45102.8|45122.8|45102.8|45135|45115|45107.8|45087.8|208
1620052500000|2021-05-03 14:35:00|45125|45105|45142.8|45122.8|45172.5|45152.5|45125|45105|171
1620052800000|2021-05-03 14:40:00|45145.3|45125.3|45165.6|45145.6|45203.1|45183.1|45145.3|45125.3|315
1620053100000|2021-05-03 14:45:00|45165.3|45145.3|45207.8|45187.8|45207.8|45187.8|45148.1|45128.1|186
1620053400000|2021-05-03 14:50:00|45212.8|45192.8|45185.3|45165.3|45242.2|45222.2|45153.1|45133.1|326
1620053700000|2021-05-03 14:55:00|45190.3|45170.3|45217.5|45197.5|45235.3|45215.3|45185.3|45165.3|161
1620054000000|2021-05-03 15:00:00|45215.3|45195.3|45157.8|45137.8|45217.2|45197.2|45157.8|45137.8|169
1620054300000|2021-05-03 15:05:00|45160|45140|45229.7|45209.7|45229.7|45209.7|45160|45140|204
1620054600000|2021-05-03 15:10:00|45232.2|45212.2|45202.2|45182.2|45241.9|45221.9|45179.4|45159.4|200
1620054900000|2021-05-03 15:15:00|45197.5|45177.5|45231.9|45211.9|45242.2|45222.2|45179.7|45159.7|225
1620055200000|2021-05-03 15:20:00|45234.4|45214.4|45202.2|45182.2|45234.7|45214.7|45202.2|45182.2|94
1620055500000|2021-05-03 15:25:00|45199.7|45179.7|45184.4|45164.4|45199.7|45179.7|45167.2|45147.2|194
1620055800000|2021-05-03 15:30:00|45182.2|45162.2|45187.2|45167.2|45197.2|45177.2|45127.2|45107.2|199
1620056100000|2021-05-03 15:35:00|45189.7|45169.7|45212.2|45192.2|45221.9|45201.9|45187.2|45167.2|128
1620056400000|2021-05-03 15:40:00|45207.8|45187.8|45182.5|45162.5|45207.8|45187.8|45157.5|45137.5|147
1620056700000|2021-05-03 15:45:00|45177.2|45157.2|45137.2|45117.2|45177.2|45157.2|45127.2|45107.2|117
1620057000000|2021-05-03 15:50:00|45137.5|45117.5|45077.2|45057.2|45137.5|45117.5|45077.2|45057.2|243
1620057300000|2021-05-03 15:55:00|45075|45055|45142.2|45122.2|45144.4|45124.4|45075|45055|127
1620057600000|2021-05-03 16:00:00|45137.2|45117.2|45152.5|45132.5|45154.7|45134.7|45112.2|45092.2|92
1620057900000|2021-05-03 16:05:00|45154.7|45134.7|45111.9|45091.9|45154.7|45134.7|45097.5|45077.5|70
1620058200000|2021-05-03 16:10:00|45109.4|45089.4|45117.2|45097.2|45121.9|45101.9|45087.2|45067.2|102
1620058500000|2021-05-03 16:15:00|45121.6|45101.6|45179.7|45159.7|45192.2|45172.2|45121.6|45101.6|138
1620058800000|2021-05-03 16:20:00|45177.5|45157.5|45207.2|45187.2|45207.2|45187.2|45172.2|45152.2|169
1620059100000|2021-05-03 16:25:00|45202.2|45182.2|45268.8|45248.8|45271.6|45251.6|45202.2|45182.2|393
1620059400000|2021-05-03 16:30:00|45266.6|45246.6|45259.1|45239.1|45286.6|45266.6|45241.6|45221.6|279
1620059700000|2021-05-03 16:35:00|45261.3|45241.3|45268.8|45248.8|45278.8|45258.8|45239.1|45219.1|174
1620060000000|2021-05-03 16:40:00|45266.6|45246.6|45279.4|45259.4|45304.1|45284.1|45266.6|45246.6|255
1620060300000|2021-05-03 16:45:00|45281.6|45261.6|45279.1|45259.1|45281.6|45261.6|45259.1|45239.1|210
1620060600000|2021-05-03 16:50:00|45276.6|45256.6|45301.6|45281.6|45301.6|45281.6|45264.4|45244.4|185
1620060900000|2021-05-03 16:55:00|45303.8|45283.8|45266|45246|45306.6|45286.6|45263.8|45243.8|898
1620061200000|2021-05-03 17:00:00|45266.3|45246.3|45306|45286|45348.8|45328.8|45266|45246|513
1620061500000|2021-05-03 17:05:00|45303.5|45283.5|45323.5|45303.5|45323.5|45303.5|45303.5|45283.5|122
1620061800000|2021-05-03 17:10:00|45321|45301|45348.5|45328.5|45353.5|45333.5|45313.2|45293.2|335
1620062100000|2021-05-03 17:15:00|45346.3|45326.3|45338.5|45318.5|45346.3|45326.3|45331.3|45311.3|79
1620062400000|2021-05-03 17:20:00|45341|45321|45318.8|45298.8|45351|45331|45318.8|45298.8|73
1620062700000|2021-05-03 17:25:00|45316.3|45296.3|45318.5|45298.5|45328.5|45308.5|45306.3|45286.3|88
1620063000000|2021-05-03 17:30:00|45316|45296|45321|45301|45321|45301|45306|45286|54
1620063300000|2021-05-03 17:35:00|45323.5|45303.5|45304.1|45284.1|45326|45306|45301.6|45281.6|254
1620063600000|2021-05-03 17:40:00|45306.6|45286.6|45321|45301|45323.5|45303.5|45304.1|45284.1|55
1620063900000|2021-05-03 17:45:00|45323.2|45303.2|45323.5|45303.5|45336|45316|45320.7|45300.7|40
1620064200000|2021-05-03 17:50:00|45321|45301|45323.5|45303.5|45328.5|45308.5|45311.3|45291.3|60
1620064500000|2021-05-03 17:55:00|45326|45306|45303.8|45283.8|45330.7|45310.7|45301.3|45281.3|96
1620064800000|2021-05-03 18:00:00|45304.1|45284.1|45289.4|45269.4|45309.1|45289.1|45287.2|45267.2|74
1620065100000|2021-05-03 18:05:00|45291.9|45271.9|45291.6|45271.6|45310.6|45290.6|45287.2|45267.2|68
1620065400000|2021-05-03 18:10:00|45294.1|45274.1|45304.1|45284.1|45311.6|45291.6|45294.1|45274.1|53
1620065700000|2021-05-03 18:15:00|45301.6|45281.6|45301.3|45281.3|45306.6|45286.6|45291.6|45271.6|56
1620066000000|2021-05-03 18:20:00|45301.6|45281.6|45326|45306|45336|45316|45296.6|45276.6|64
1620066300000|2021-05-03 18:25:00|45328.5|45308.5|45333.5|45313.5|45341|45321|45328.5|45308.5|27
1620066600000|2021-05-03 18:30:00|45331|45311|45328.5|45308.5|45333.5|45313.5|45326|45306|26
1620066900000|2021-05-03 18:35:00|45333.1|45313.1|45328.5|45308.5|45340|45320|45326|45306|37
1620067200000|2021-05-03 18:40:00|45326|45306|45336|45316|45340.3|45320.3|45326|45306|38
1620067500000|2021-05-03 18:45:00|45340.6|45320.6|45351|45331|45356|45336|45340.6|45320.6|75
1620067800000|2021-05-03 18:50:00|45356|45336|45351|45331|45361|45341|45348.8|45328.8|65
1620068100000|2021-05-03 18:55:00|45351.3|45331.3|45331|45311|45351.3|45331.3|45321.3|45301.3|49
1620068400000|2021-05-03 19:00:00|45333.1|45313.1|45323.8|45303.8|45333.1|45313.1|45321.3|45301.3|29
1620068700000|2021-05-03 19:05:00|45321.6|45301.6|45315.9|45295.9|45321.6|45301.6|45299.4|45279.4|105
1620069000000|2021-05-03 19:10:00|45318.4|45298.4|45303.8|45283.8|45318.4|45298.4|45303.8|45283.8|27
1620069300000|2021-05-03 19:15:00|45303.4|45283.4|45305.9|45285.9|45310.9|45290.9|45295.9|45275.9|79
1620069600000|2021-05-03 19:20:00|45301.3|45281.3|45298.8|45278.8|45308.1|45288.1|45295.9|45275.9|47
1620069900000|2021-05-03 19:25:00|45300.9|45280.9|45298.8|45278.8|45305.9|45285.9|45294.1|45274.1|24
1620070200000|2021-05-03 19:30:00|45295.9|45275.9|45291.3|45271.3|45300.9|45280.9|45275.9|45255.9|68
1620070500000|2021-05-03 19:35:00|45293.4|45273.4|45290.9|45270.9|45295.9|45275.9|45285.9|45265.9|31
1620070800000|2021-05-03 19:40:00|45293.1|45273.1|45305.9|45285.9|45318.4|45298.4|45290.9|45270.9|50
1620071100000|2021-05-03 19:45:00|45308.1|45288.1|45290.9|45270.9|45310.9|45290.9|45288.4|45268.4|39
1620071400000|2021-05-03 19:50:00|45293.1|45273.1|45290.9|45270.9|45295.9|45275.9|45280.9|45260.9|41
1620071700000|2021-05-03 19:55:00|45288.4|45268.4|45293.4|45273.4|45295.9|45275.9|45275.9|45255.9|69
1620072000000|2021-05-03 20:00:00|45295.9|45275.9|45283.4|45263.4|45295.9|45275.9|45283.4|45263.4|32
1620072300000|2021-05-03 20:05:00|45281.3|45261.3|45285.9|45265.9|45285.9|45265.9|45280.9|45260.9|11
1620072600000|2021-05-03 20:10:00|45280.9|45260.9|45271.3|45251.3|45280.9|45260.9|45271.3|45251.3|32
1620072900000|2021-05-03 20:15:00|45275.6|45255.6|45273.4|45253.4|45275.6|45255.6|45268.1|45248.1|26
1620073200000|2021-05-03 20:20:00|45275.9|45255.9|45276.3|45256.3|45288.1|45268.1|45275.9|45255.9|23
1620073500000|2021-05-03 20:25:00|45273.8|45253.8|45288.8|45268.8|45288.8|45268.8|45273.4|45253.4|27
1620073800000|2021-05-03 20:30:00|45283.8|45263.8|45286.6|45266.6|45286.6|45266.6|45275.9|45255.9|43
1620074100000|2021-05-03 20:35:00|45286.3|45266.3|45293.8|45273.8|45300.9|45280.9|45286.3|45266.3|26
1620074400000|2021-05-03 20:40:00|45296.3|45276.3|45298.4|45278.4|45298.4|45278.4|45288.8|45268.8|25
1620074700000|2021-05-03 20:45:00|45295.6|45275.6|45304.1|45284.1|45308.4|45288.4|45293.1|45273.1|39
1620075000000|2021-05-03 20:50:00|45303.7|45283.7|45300.9|45280.9|45310.9|45290.9|45300.9|45280.9|35
1620075300000|2021-05-03 20:55:00|45298.4|45278.4|45273.7|45253.7|45310.9|45290.9|45273.7|45253.7|76
1620079200000|2021-05-03 22:00:00|45291.2|45271.2|45268.4|45248.4|45303.4|45283.4|45246.9|45226.9|189
1620079500000|2021-05-03 22:05:00|45270.9|45250.9|45263.7|45243.7|45273.4|45253.4|45254.1|45234.1|34
1620079800000|2021-05-03 22:10:00|45261.2|45241.2|45263.4|45243.4|45263.4|45243.4|45253.7|45233.7|9
1620080100000|2021-05-03 22:15:00|45265.6|45245.6|45273.7|45253.7|45273.7|45253.7|45263.7|45243.7|15
1620080400000|2021-05-03 22:20:00|45271.2|45251.2|45271.2|45251.2|45271.2|45251.2|45266.2|45246.2|25
1620080700000|2021-05-03 22:25:00|45268.7|45248.7|45271.2|45251.2|45271.2|45251.2|45266.2|45246.2|4
1620081000000|2021-05-03 22:30:00|45270.9|45250.9|45286.2|45266.2|45286.2|45266.2|45268.7|45248.7|16
1620081300000|2021-05-03 22:35:00|45286.6|45266.6|45291.2|45271.2|45293.7|45273.7|45283.7|45263.7|22
1620081600000|2021-05-03 22:40:00|45296.2|45276.2|45291.2|45271.2|45296.2|45276.2|45291.2|45271.2|11
1620081900000|2021-05-03 22:45:00|45289.1|45269.1|45291.2|45271.2|45291.2|45271.2|45286.2|45266.2|7
1620082200000|2021-05-03 22:50:00|45289.1|45269.1|45278.7|45258.7|45289.1|45269.1|45278.7|45258.7|11
1620082500000|2021-05-03 22:55:00|45276.6|45256.6|45258.7|45238.7|45278.7|45258.7|45258.7|45238.7|16
1620082800000|2021-05-03 23:00:00|45260.9|45240.9|45263.7|45243.7|45266.2|45246.2|45254.1|45234.1|21
1620083100000|2021-05-03 23:05:00|45266.2|45246.2|45261.2|45241.2|45271.2|45251.2|45258.7|45238.7|29
1620083400000|2021-05-03 23:10:00|45263.7|45243.7|45261.2|45241.2|45263.7|45243.7|45258.7|45238.7|6
1620083700000|2021-05-03 23:15:00|45258.7|45238.7|45236.2|45216.2|45258.7|45238.7|45236.2|45216.2|16
1620084000000|2021-05-03 23:20:00|45234.1|45214.1|45208.7|45188.7|45234.1|45214.1|45206.2|45186.2|69
1620084300000|2021-05-03 23:25:00|45211.2|45191.2|45213.4|45193.4|45213.7|45193.7|45208.7|45188.7|35
1620084600000|2021-05-03 23:30:00|45208.7|45188.7|45218.4|45198.4|45218.4|45198.4|45203.7|45183.7|30
1620084900000|2021-05-03 23:35:00|45218.7|45198.7|45236.2|45216.2|45245.9|45225.9|45218.7|45198.7|65
1620085200000|2021-05-03 23:40:00|45234|45214|45226.2|45206.2|45236.2|45216.2|45226.2|45206.2|11
1620085500000|2021-05-03 23:45:00|45221.9|45201.9|45159.4|45139.4|45223.7|45203.7|45159.4|45139.4|134
1620085800000|2021-05-03 23:50:00|45161.5|45141.5|45185.9|45165.9|45221.2|45201.2|45161.5|45141.5|66
1620086100000|2021-05-03 23:55:00|45184|45164|45143.7|45123.7|45184|45164|45143.7|45123.7|138
1620086400000|2021-05-04 00:00:00|45126.2|45106.2|45191.2|45171.2|45255.9|45235.9|45116.2|45096.2|372
1620086700000|2021-05-04 00:05:00|45189|45169|45178.7|45158.7|45193.7|45173.7|45166.2|45146.2|92
1620087000000|2021-05-04 00:10:00|45176.2|45156.2|45228.7|45208.7|45228.7|45208.7|45176.2|45156.2|73
1620087300000|2021-05-04 00:15:00|45226.5|45206.5|45178.7|45158.7|45231.2|45211.2|45178.7|45158.7|53
1620087600000|2021-05-04 00:20:00|45180.9|45160.9|45193.7|45173.7|45193.7|45173.7|45176.2|45156.2|37
1620087900000|2021-05-04 00:25:00|45195.9|45175.9|45198.7|45178.7|45203.7|45183.7|45191.2|45171.2|19
1620088200000|2021-05-04 00:30:00|45200.9|45180.9|45168.7|45148.7|45201.2|45181.2|45168.7|45148.7|58
1620088500000|2021-05-04 00:35:00|45166.2|45146.2|45158.7|45138.7|45168.7|45148.7|45151.5|45131.5|28
1620088800000|2021-05-04 00:40:00|45161.2|45141.2|45193.7|45173.7|45196.2|45176.2|45161.2|45141.2|40
1620089100000|2021-05-04 00:45:00|45196.2|45176.2|45183.4|45163.4|45196.2|45176.2|45171.2|45151.2|50
1620089400000|2021-05-04 00:50:00|45183.7|45163.7|45171.2|45151.2|45193.7|45173.7|45171.2|45151.2|28
1620089700000|2021-05-04 00:55:00|45171.5|45151.5|45156.2|45136.2|45174|45154|45141.5|45121.5|53
1620090000000|2021-05-04 01:00:00|45158.7|45138.7|45159|45139|45166.2|45146.2|45150.6|45130.6|51
1620090300000|2021-05-04 01:05:00|45159.4|45139.4|45078.4|45058.4|45159.4|45139.4|45078.4|45058.4|118
1620090600000|2021-05-04 01:10:00|45076.2|45056.2|45089|45069|45091.2|45071.2|45061.5|45041.5|113
1620090900000|2021-05-04 01:15:00|45088.7|45068.7|45049|45029|45089|45069|45049|45029|85
1620091200000|2021-05-04 01:20:00|45051.5|45031.5|45036.2|45016.2|45069|45049|45026.5|45006.5|129
1620091500000|2021-05-04 01:25:00|45038.7|45018.7|45029|45009|45049|45029|45017.2|44997.2|114
1620091800000|2021-05-04 01:30:00|45029.4|45009.4|45091.5|45071.5|45091.5|45071.5|45029.4|45009.4|102
1620092100000|2021-05-04 01:35:00|45093.7|45073.7|45126.5|45106.5|45136.5|45116.5|45086.5|45066.5|102
1620092400000|2021-05-04 01:40:00|45121.5|45101.5|45091.5|45071.5|45126.5|45106.5|45086.5|45066.5|90
1620092700000|2021-05-04 01:45:00|45086.5|45066.5|45109|45089|45116.5|45096.5|45084|45064|42
1620093000000|2021-05-04 01:50:00|45111.5|45091.5|45124|45104|45138.7|45118.7|45111.5|45091.5|35
1620093300000|2021-05-04 01:55:00|45121.9|45101.9|45071.5|45051.5|45121.9|45101.9|45061.5|45041.5|83
1620093600000|2021-05-04 02:00:00|45074|45054|45101.5|45081.5|45109|45089|45066.5|45046.5|69
1620093900000|2021-05-04 02:05:00|45099|45079|45116.5|45096.5|45126.5|45106.5|45094|45074|56
1620094200000|2021-05-04 02:10:00|45119|45099|45136.5|45116.5|45146.5|45126.5|45119|45099|55
1620094500000|2021-05-04 02:15:00|45131.9|45111.9|45116.5|45096.5|45131.9|45111.9|45099.4|45079.4|44
1620094800000|2021-05-04 02:20:00|45116.2|45096.2|45136.2|45116.2|45139|45119|45114|45094|105
1620095100000|2021-05-04 02:25:00|45138.7|45118.7|45146.5|45126.5|45151.2|45131.2|45131.9|45111.9|21
1620095400000|2021-05-04 02:30:00|45151.2|45131.2|45136.5|45116.5|45151.2|45131.2|45134.4|45114.4|32
1620095700000|2021-05-04 02:35:00|45139|45119|45114|45094|45139|45119|45111.5|45091.5|40
1620096000000|2021-05-04 02:40:00|45111.9|45091.9|45084|45064|45114|45094|45081.5|45061.5|71
1620096300000|2021-05-04 02:45:00|45086.5|45066.5|45074|45054|45091.5|45071.5|45059|45039|48
1620096600000|2021-05-04 02:50:00|45076.5|45056.5|45069|45049|45084|45064|45059|45039|24
1620096900000|2021-05-04 02:55:00|45071.5|45051.5|45104|45084|45106.5|45086.5|45066.5|45046.5|40
1620097200000|2021-05-04 03:00:00|45101.5|45081.5|45093.7|45073.7|45109|45089|45093.7|45073.7|24
1620097500000|2021-05-04 03:05:00|45091.5|45071.5|45084.4|45064.4|45099|45079|45084.4|45064.4|14
1620097800000|2021-05-04 03:10:00|45086.2|45066.2|45036.5|45016.5|45086.5|45066.5|45036.5|45016.5|52
1620098100000|2021-05-04 03:15:00|45034.4|45014.4|45041.5|45021.5|45044|45024|45031.9|45011.9|68
1620098400000|2021-05-04 03:20:00|45036.5|45016.5|45046.5|45026.5|45051.2|45031.2|45036.5|45016.5|47
1620098700000|2021-05-04 03:25:00|45044|45024|45056.5|45036.5|45056.5|45036.5|45026.5|45006.5|42
1620099000000|2021-05-04 03:30:00|45054.4|45034.4|45086.5|45066.5|45091.5|45071.5|45054|45034|47
1620099300000|2021-05-04 03:35:00|45084|45064|45101.5|45081.5|45104.4|45084.4|45081.5|45061.5|44
1620099600000|2021-05-04 03:40:00|45104|45084|45111.5|45091.5|45124|45104|45104|45084|55
1620099900000|2021-05-04 03:45:00|45114|45094|45106.9|45086.9|45118.7|45098.7|45106.9|45086.9|13
1620100200000|2021-05-04 03:50:00|45104.7|45084.7|45099.4|45079.4|45111.5|45091.5|45099.4|45079.4|18
1620100500000|2021-05-04 03:55:00|45101.5|45081.5|45106.5|45086.5|45106.5|45086.5|45096.5|45076.5|16
1620100800000|2021-05-04 04:00:00|45104|45084|45101.5|45081.5|45106.5|45086.5|45091.5|45071.5|25
1620101100000|2021-05-04 04:05:00|45099.4|45079.4|45089|45069|45099.4|45079.4|45073.7|45053.7|47
1620101400000|2021-05-04 04:10:00|45086.5|45066.5|45046.5|45026.5|45091.2|45071.2|45044.7|45024.7|61
1620101700000|2021-05-04 04:15:00|45048.7|45028.7|45068.7|45048.7|45068.7|45048.7|45041.5|45021.5|75
1620102000000|2021-05-04 04:20:00|45070.9|45050.9|45074|45054|45081.2|45061.2|45061.5|45041.5|46
1620102300000|2021-05-04 04:25:00|45076.2|45056.2|45076.5|45056.5|45086.5|45066.5|45076.2|45056.2|29
1620102600000|2021-05-04 04:30:00|45084|45064|45071.5|45051.5|45101.5|45081.5|45071.5|45051.5|68
1620102900000|2021-05-04 04:35:00|45074|45054|45054|45034|45079|45059|45054|45034|25
1620103200000|2021-05-04 04:40:00|45056.2|45036.2|45056.5|45036.5|45059|45039|45051.5|45031.5|15
1620103500000|2021-05-04 04:45:00|45059|45039|45071.5|45051.5|45074|45054|45051.5|45031.5|18
1620103800000|2021-05-04 04:50:00|45074|45054|45071.5|45051.5|45081.5|45061.5|45071.5|45051.5|12
1620104100000|2021-05-04 04:55:00|45074|45054|45086.5|45066.5|45088.7|45068.7|45071.5|45051.5|20
1620104400000|2021-05-04 05:00:00|45086.9|45066.9|45086.5|45066.5|45091.9|45071.9|45074|45054|45
1620104700000|2021-05-04 05:05:00|45091.5|45071.5|45091.5|45071.5|45116.5|45096.5|45091.5|45071.5|59
1620105000000|2021-05-04 05:10:00|45089|45069|45064|45044|45089|45069|45059|45039|54
1620105300000|2021-05-04 05:15:00|45066.5|45046.5|45079|45059|45079|45059|45061.5|45041.5|35
1620105600000|2021-05-04 05:20:00|45081.2|45061.2|45071.5|45051.5|45081.5|45061.5|45069|45049|40
1620105900000|2021-05-04 05:25:00|45066.5|45046.5|45051.2|45031.2|45066.5|45046.5|45039|45019|68
1620106200000|2021-05-04 05:30:00|45051.5|45031.5|45064|45044|45081.8|45061.8|45046.5|45026.5|53
1620106500000|2021-05-04 05:35:00|45066.2|45046.2|45086.5|45066.5|45089|45069|45064|45044|42
1620106800000|2021-05-04 05:40:00|45091.5|45071.5|45111.5|45091.5|45111.5|45091.5|45091.5|45071.5|44
1620107100000|2021-05-04 05:45:00|45109|45089|45096.5|45076.5|45109|45089|45086.5|45066.5|51
1620107400000|2021-05-04 05:50:00|45094.3|45074.3|45096.5|45076.5|45101.5|45081.5|45089|45069|30
1620107700000|2021-05-04 05:55:00|45099|45079|45096.5|45076.5|45111.5|45091.5|45096.5|45076.5|36
1620108000000|2021-05-04 06:00:00|45094.3|45074.3|45111.5|45091.5|45111.5|45091.5|45086.5|45066.5|61
1620108300000|2021-05-04 06:05:00|45113.7|45093.7|45156.5|45136.5|45169|45149|45111.5|45091.5|175
1620108600000|2021-05-04 06:10:00|45159|45139|45126.5|45106.5|45164|45144|45126.5|45106.5|59
1620108900000|2021-05-04 06:15:00|45121.8|45101.8|45084|45064|45121.8|45101.8|45069|45049|82
1620109200000|2021-05-04 06:20:00|45081.5|45061.5|45046.8|45026.8|45081.5|45061.5|45042.2|45022.2|100
1620109500000|2021-05-04 06:25:00|45044.7|45024.7|45046.8|45026.8|45066.5|45046.5|45044.7|45024.7|42
1620109800000|2021-05-04 06:30:00|45042.2|45022.2|45071.5|45051.5|45071.5|45051.5|45039|45019|79
1620110100000|2021-05-04 06:35:00|45069.3|45049.3|45041.5|45021.5|45071.5|45051.5|45026.2|45006.2|90
1620110400000|2021-05-04 06:40:00|45041.8|45021.8|45071.8|45051.8|45071.8|45051.8|45041.8|45021.8|57
1620110700000|2021-05-04 06:45:00|45074|45054|45041.2|45021.2|45076.5|45056.5|45021.5|45001.5|92
1620111000000|2021-05-04 06:50:00|45041.5|45021.5|45071.5|45051.5|45076.5|45056.5|45041.5|45021.5|74
1620111300000|2021-05-04 06:55:00|45073.7|45053.7|45091.5|45071.5|45093.7|45073.7|45036.5|45016.5|97
1620111600000|2021-05-04 07:00:00|45096.5|45076.5|45061.2|45041.2|45124|45104|45058.7|45038.7|210
1620111900000|2021-05-04 07:05:00|45064|45044|45084|45064|45088.7|45068.7|45021.5|45001.5|100
1620112200000|2021-05-04 07:10:00|45086.5|45066.5|45111.5|45091.5|45114|45094|45079|45059|73
1620112500000|2021-05-04 07:15:00|45104.3|45084.3|45166.5|45146.5|45166.5|45146.5|45086.5|45066.5|199
1620112800000|2021-05-04 07:20:00|45170.8|45150.8|45141.5|45121.5|45171.5|45151.5|45111.5|45091.5|142
1620113100000|2021-05-04 07:25:00|45139.3|45119.3|45074|45054|45141.5|45121.5|45056.8|45036.8|135
1620113400000|2021-05-04 07:30:00|45071.8|45051.8|44961.5|44941.5|45071.8|45051.8|44951.5|44931.5|277
1620113700000|2021-05-04 07:35:00|44959|44939|44961.5|44941.5|44986.2|44966.2|44921.5|44901.5|313
1620114000000|2021-05-04 07:40:00|44963.7|44943.7|44949|44929|44964|44944|44924|44904|179
1620114300000|2021-05-04 07:45:00|44946.5|44926.5|44989|44969|44991.5|44971.5|44909|44889|182
1620114600000|2021-05-04 07:50:00|44986.8|44966.8|45014|44994|45016.5|44996.5|44976.5|44956.5|102
1620114900000|2021-05-04 07:55:00|45011.8|44991.8|45044|45024|45046.5|45026.5|45004|44984|123
1620115200000|2021-05-04 08:00:00|45046.5|45026.5|45036.5|45016.5|45079|45059|44991.5|44971.5|243
1620115500000|2021-05-04 08:05:00|45046.5|45026.5|45056.5|45036.5|45081.5|45061.5|45044|45024|132
1620115800000|2021-05-04 08:10:00|45061.2|45041.2|45086.5|45066.5|45116.8|45096.8|45059|45039|120
1620116100000|2021-05-04 08:15:00|45089|45069|45111.2|45091.2|45111.2|45091.2|45056.5|45036.5|94
1620116400000|2021-05-04 08:20:00|45109|45089|45184|45164|45191.5|45171.5|45109|45089|303
1620116700000|2021-05-04 08:25:00|45186.2|45166.2|45191.5|45171.5|45201.5|45181.5|45168.7|45148.7|192
1620117000000|2021-05-04 08:30:00|45189.3|45169.3|45134.3|45114.3|45221.5|45201.5|45134.3|45114.3|275
1620117300000|2021-05-04 08:35:00|45134|45114|45156.2|45136.2|45158.7|45138.7|45119|45099|96
1620117600000|2021-05-04 08:40:00|45158.7|45138.7|45206.5|45186.5|45208.7|45188.7|45156.2|45136.2|88
1620117900000|2021-05-04 08:45:00|45209|45189|45201.5|45181.5|45236.5|45216.5|45201.5|45181.5|190
1620118200000|2021-05-04 08:50:00|45203.7|45183.7|45169.3|45149.3|45204|45184|45169.3|45149.3|112
1620118500000|2021-05-04 08:55:00|45169|45149|45206.5|45186.5|45211.2|45191.2|45164|45144|107
1620118800000|2021-05-04 09:00:00|45211.2|45191.2|45154.3|45134.3|45216.5|45196.5|45154|45134|292
1620119100000|2021-05-04 09:05:00|45156.5|45136.5|45181.5|45161.5|45189|45169|45136.8|45116.8|98
1620119400000|2021-05-04 09:10:00|45179|45159|45171.5|45151.5|45181.5|45161.5|45146.8|45126.8|75
1620119700000|2021-05-04 09:15:00|45168.7|45148.7|45211.5|45191.5|45216.2|45196.2|45164.3|45144.3|159
1620120000000|2021-05-04 09:20:00|45206.5|45186.5|45196.5|45176.5|45219|45199|45181.5|45161.5|142
1620120300000|2021-05-04 09:25:00|45194.3|45174.3|45179|45159|45194.3|45174.3|45166.5|45146.5|81
1620120600000|2021-05-04 09:30:00|45181.2|45161.2|45194|45174|45194|45174|45174.3|45154.3|61
1620120900000|2021-05-04 09:35:00|45196.5|45176.5|45234.3|45214.3|45261.5|45241.5|45196.5|45176.5|234
1620121200000|2021-05-04 09:40:00|45229.3|45209.3|45234|45214|45266.5|45246.5|45219.3|45199.3|155
1620121500000|2021-05-04 09:45:00|45231.5|45211.5|45239|45219|45251.5|45231.5|45226.5|45206.5|47
1620121800000|2021-05-04 09:50:00|45244|45224|45236.5|45216.5|45249|45229|45226.5|45206.5|52
1620122100000|2021-05-04 09:55:00|45234.3|45214.3|45211.5|45191.5|45236.5|45216.5|45201.5|45181.5|99
1620122400000|2021-05-04 10:00:00|45211.8|45191.8|45196.5|45176.5|45221.5|45201.5|45191.5|45171.5|29
1620122700000|2021-05-04 10:05:00|45194|45174|45211.5|45191.5|45216.2|45196.2|45189|45169|60
1620123000000|2021-05-04 10:10:00|45211.8|45191.8|45191.5|45171.5|45214|45194|45177.2|45157.2|73
1620123300000|2021-05-04 10:15:00|45193.7|45173.7|45171.5|45151.5|45221.2|45201.2|45171.5|45151.5|56
1620123600000|2021-05-04 10:20:00|45174|45154|45159|45139|45181.5|45161.5|45151.8|45131.8|64
1620123900000|2021-05-04 10:25:00|45161.2|45141.2|45191.5|45171.5|45191.5|45171.5|45156.5|45136.5|71
1620124200000|2021-05-04 10:30:00|45189|45169|45216.5|45196.5|45216.5|45196.5|45179.3|45159.3|46
1620124500000|2021-05-04 10:35:00|45218.7|45198.7|45234|45214|45239|45219|45204|45184|80
1620124800000|2021-05-04 10:40:00|45233.7|45213.7|45236.5|45216.5|45251.5|45231.5|45211.5|45191.5|76
1620125100000|2021-05-04 10:45:00|45238.7|45218.7|45251.5|45231.5|45254|45234|45236.5|45216.5|95
1620125400000|2021-05-04 10:50:00|45253.7|45233.7|45246.5|45226.5|45259|45239|45246.5|45226.5|72
1620125700000|2021-05-04 10:55:00|45251.5|45231.5|45261.5|45241.5|45266.5|45246.5|45246.5|45226.5|75
1620126000000|2021-05-04 11:00:00|45256.5|45236.5|45261.5|45241.5|45271.5|45251.5|45251.5|45231.5|76
1620126300000|2021-05-04 11:05:00|45263.7|45243.7|45271.5|45251.5|45276.5|45256.5|45256.5|45236.5|70
1620126600000|2021-05-04 11:10:00|45276.2|45256.2|45261.5|45241.5|45276.5|45256.5|45256.5|45236.5|59
1620126900000|2021-05-04 11:15:00|45261.2|45241.2|45236.5|45216.5|45261.5|45241.5|45231.5|45211.5|51
1620127200000|2021-05-04 11:20:00|45234.3|45214.3|45259|45239|45259|45239|45234|45214|67
1620127500000|2021-05-04 11:25:00|45256.5|45236.5|45311.5|45291.5|45314|45294|45254|45234|201
1620127800000|2021-05-04 11:30:00|45313.7|45293.7|45296.5|45276.5|45313.7|45293.7|45279|45259|245
1620128100000|2021-05-04 11:35:00|45298.7|45278.7|45228.7|45208.7|45301.5|45281.5|45228.7|45208.7|196
1620128400000|2021-05-04 11:40:00|45224.3|45204.3|45239.3|45219.3|45251.5|45231.5|45171.5|45151.5|377
1620128700000|2021-05-04 11:45:00|45239|45219|45214|45194|45286.5|45266.5|45212.2|45192.2|227
1620129000000|2021-05-04 11:50:00|45211.5|45191.5|45236.5|45216.5|45266.5|45246.5|45189|45169|218
1620129300000|2021-05-04 11:55:00|45234.3|45214.3|45209|45189|45256.5|45236.5|45206.5|45186.5|92
1620129600000|2021-05-04 12:00:00|45211.1|45191.1|45206.5|45186.5|45224|45204|45161.8|45141.8|209
1620129900000|2021-05-04 12:05:00|45203.6|45183.6|45079|45059|45209|45189|45076.5|45056.5|384
1620130200000|2021-05-04 12:10:00|45081.5|45061.5|45129|45109|45131.1|45111.1|45031.5|45011.5|677
1620130500000|2021-05-04 12:15:00|45126.5|45106.5|45196.5|45176.5|45204|45184|45111.5|45091.5|374
1620130800000|2021-05-04 12:20:00|45199|45179|45181.5|45161.5|45203.3|45183.3|45121.8|45101.8|322
1620131100000|2021-05-04 12:25:00|45183.6|45163.6|45136.1|45116.1|45209|45189|45131.5|45111.5|378
1620131400000|2021-05-04 12:30:00|45138.6|45118.6|45246.9|45226.9|45246.9|45226.9|45109|45089|1021
1620131700000|2021-05-04 12:35:00|45244.8|45224.8|45265.1|45245.1|45305.1|45285.1|45225.1|45205.1|572
1620132000000|2021-05-04 12:40:00|45267.6|45247.6|45310.1|45290.1|45320.1|45300.1|45255.1|45235.1|302
1620132300000|2021-05-04 12:45:00|45315.1|45295.1|45300.1|45280.1|45315.1|45295.1|45258|45238|177
1620132600000|2021-05-04 12:50:00|45302.6|45282.6|45305.1|45285.1|45310.1|45290.1|45267.6|45247.6|227
1620132900000|2021-05-04 12:55:00|45302.6|45282.6|45300.1|45280.1|45307.6|45287.6|45272.6|45252.6|164
1620133200000|2021-05-04 13:00:00|45298|45278|45290.1|45270.1|45315.1|45295.1|45253|45233|303
1620133500000|2021-05-04 13:05:00|45288|45268|45245.1|45225.1|45290.1|45270.1|45217.3|45197.3|200
1620133800000|2021-05-04 13:10:00|45240.5|45220.5|45290.1|45270.1|45293|45273|45237.6|45217.6|225
1620134100000|2021-05-04 13:15:00|45289.4|45269.4|45295.5|45275.5|45330.1|45310.1|45282.3|45262.3|364
1620134400000|2021-05-04 13:20:00|45293|45273|45299.4|45279.4|45314.4|45294.4|45290.1|45270.1|352
1620134700000|2021-05-04 13:25:00|45301.6|45281.6|45292.6|45272.6|45329.1|45309.1|45290.1|45270.1|256
1620135000000|2021-05-04 13:30:00|45294.8|45274.8|45324.4|45304.4|45327.3|45307.3|45290.1|45270.1|303
1620135300000|2021-05-04 13:35:00|45322.3|45302.3|45339.4|45319.4|45349.4|45329.4|45321.9|45301.9|515
1620135600000|2021-05-04 13:40:00|45341.9|45321.9|45314.1|45294.1|45344.4|45324.4|45296.9|45276.9|456
1620135900000|2021-05-04 13:45:00|45313.7|45293.7|45291.9|45271.9|45329.4|45309.4|45281.9|45261.9|459
1620136200000|2021-05-04 13:50:00|45289.8|45269.8|45291.9|45271.9|45334.1|45314.1|45249.4|45229.4|624
1620136500000|2021-05-04 13:55:00|45289.4|45269.4|45224.4|45204.4|45297.3|45277.3|45219.8|45199.8|376
1620136800000|2021-05-04 14:00:00|45222.3|45202.3|45219.4|45199.4|45254.4|45234.4|45176.9|45156.9|511
1620137100000|2021-05-04 14:05:00|45219.1|45199.1|45184.4|45164.4|45259.4|45239.4|45169.8|45149.8|378
1620137400000|2021-05-04 14:10:00|45181.9|45161.9|45150.1|45130.1|45214.4|45194.4|45132.9|45112.9|437
1620137700000|2021-05-04 14:15:00|45145.4|45125.4|45197.6|45177.6|45205.1|45185.1|45102.6|45082.6|483
1620138000000|2021-05-04 14:20:00|45199.8|45179.8|45267.3|45247.3|45269.8|45249.8|45180.1|45160.1|444
1620138300000|2021-05-04 14:25:00|45264.8|45244.8|45249.8|45229.8|45271.9|45251.9|45240.4|45220.4|180
1620138600000|2021-05-04 14:30:00|45249.4|45229.4|45232.6|45212.6|45264.8|45244.8|45226.9|45206.9|775
1620138900000|2021-05-04 14:35:00|45230.1|45210.1|45250.4|45230.4|45265.1|45245.1|45207.6|45187.6|224
1620139200000|2021-05-04 14:40:00|45250.1|45230.1|45282.3|45262.3|45288.7|45268.7|45247.3|45227.3|408
1620139500000|2021-05-04 14:45:00|45281.9|45261.9|45291.9|45271.9|45319.4|45299.4|45279.4|45259.4|244
1620139800000|2021-05-04 14:50:00|45289.8|45269.8|45279.8|45259.8|45291.9|45271.9|45249.8|45229.8|205
1620140100000|2021-05-04 14:55:00|45280.1|45260.1|45294.1|45274.1|45294.1|45274.1|45262.3|45242.3|149
1620140400000|2021-05-04 15:00:00|45291.9|45271.9|45344.1|45324.1|45349.4|45329.4|45259.8|45239.8|302
1620140700000|2021-05-04 15:05:00|45346.2|45326.2|45368.7|45348.7|45393.4|45373.4|45339.4|45319.4|537
1620141000000|2021-05-04 15:10:00|45368|45348|45061.6|45041.6|45381.2|45361.2|44994.4|44974.4|1576
1620141300000|2021-05-04 15:15:00|45061.9|45041.9|45206.6|45186.6|45239.1|45219.1|45056.9|45036.9|654
1620141600000|2021-05-04 15:20:00|45204.4|45184.4|45231.9|45211.9|45261.9|45241.9|45189.4|45169.4|330
1620141900000|2021-05-04 15:25:00|45234.4|45214.4|45333.7|45313.7|45343|45323|45221.9|45201.9|547
1620142200000|2021-05-04 15:30:00|45338.7|45318.7|45363.4|45343.4|45363.7|45343.7|45313.7|45293.7|617
1620142500000|2021-05-04 15:35:00|45358.7|45338.7|45336.2|45316.2|45368.7|45348.7|45335.9|45315.9|259
1620142800000|2021-05-04 15:40:00|45333.7|45313.7|45328.7|45308.7|45338.7|45318.7|45244.1|45224.1|440
1620143100000|2021-05-04 15:45:00|45331.2|45311.2|45326.9|45306.9|45363.7|45343.7|45299.1|45279.1|380
1620143400000|2021-05-04 15:50:00|45317.6|45297.6|45236.9|45216.9|45317.6|45297.6|45234.4|45214.4|289
1620143700000|2021-05-04 15:55:00|45239.1|45219.1|45161.9|45141.9|45239.4|45219.4|45151.9|45131.9|495
1620144000000|2021-05-04 16:00:00|45164.4|45144.4|45254.4|45234.4|45266.9|45246.9|45141.9|45121.9|294
1620144300000|2021-05-04 16:05:00|45256.9|45236.9|45327.2|45307.2|45336.9|45316.9|45254.4|45234.4|321
1620144600000|2021-05-04 16:10:00|45325.1|45305.1|45334.4|45314.4|45356.2|45336.2|45324.4|45304.4|320
1620144900000|2021-05-04 16:15:00|45334|45314|45334.4|45314.4|45338.7|45318.7|45324|45304|119
1620145200000|2021-05-04 16:20:00|45331.9|45311.9|45294|45274|45334.4|45314.4|45286.9|45266.9|149
1620145500000|2021-05-04 16:25:00|45293.7|45273.7|45284.4|45264.4|45319.4|45299.4|45269.7|45249.7|113
1620145800000|2021-05-04 16:30:00|45281.5|45261.5|45234.4|45214.4|45281.5|45261.5|45226.9|45206.9|200
1620146100000|2021-05-04 16:35:00|45238.7|45218.7|45224.4|45204.4|45264|45244|45212.2|45192.2|152
1620146400000|2021-05-04 16:40:00|45221.9|45201.9|45239.4|45219.4|45239.4|45219.4|45194.4|45174.4|125
1620146700000|2021-05-04 16:45:00|45241.5|45221.5|45209|45189|45241.9|45221.9|45177.2|45157.2|204
1620147000000|2021-05-04 16:50:00|45206.5|45186.5|45214.4|45194.4|45229.4|45209.4|45201.9|45181.9|196
1620147300000|2021-05-04 16:55:00|45211.9|45191.9|45234.4|45214.4|45236.5|45216.5|45195.1|45175.1|520
1620147600000|2021-05-04 17:00:00|45236.5|45216.5|45284.4|45264.4|45289|45269|45224.4|45204.4|380
1620147900000|2021-05-04 17:05:00|45286.9|45266.9|45269.4|45249.4|45294|45274|45254.4|45234.4|125
1620148200000|2021-05-04 17:10:00|45267.2|45247.2|45276.9|45256.9|45279.4|45259.4|45234.4|45214.4|197
1620148500000|2021-05-04 17:15:00|45274.7|45254.7|45266.9|45246.9|45286.9|45266.9|45264.4|45244.4|109
1620148800000|2021-05-04 17:20:00|45269|45249|45282.2|45262.2|45289.4|45269.4|45264.4|45244.4|86
1620149100000|2021-05-04 17:25:00|45279.7|45259.7|45271.9|45251.9|45284.7|45264.7|45266.5|45246.5|119
1620149400000|2021-05-04 17:30:00|45274.4|45254.4|45293.7|45273.7|45296.5|45276.5|45261.9|45241.9|72
1620149700000|2021-05-04 17:35:00|45291.5|45271.5|45266.2|45246.2|45298.7|45278.7|45266.2|45246.2|86
1620150000000|2021-05-04 17:40:00|45268.7|45248.7|45276.2|45256.2|45293.7|45273.7|45263.7|45243.7|163
1620150300000|2021-05-04 17:45:00|45273.7|45253.7|45276.2|45256.2|45308.3|45288.3|45256.5|45236.5|146
1620150600000|2021-05-04 17:50:00|45278.7|45258.7|45263.7|45243.7|45278.7|45258.7|45254|45234|50
1620150900000|2021-05-04 17:55:00|45261.5|45241.5|45263.7|45243.7|45278.7|45258.7|45256.2|45236.2|74
1620151200000|2021-05-04 18:00:00|45261.2|45241.2|45288.7|45268.7|45288.7|45268.7|45253.7|45233.7|38
1620151500000|2021-05-04 18:05:00|45293.7|45273.7|45323.7|45303.7|45331.2|45311.2|45293.7|45273.7|115
1620151800000|2021-05-04 18:10:00|45326.2|45306.2|45348.7|45328.7|45348.7|45328.7|45318.7|45298.7|76
1620152100000|2021-05-04 18:15:00|45346.5|45326.5|45338.7|45318.7|45353.7|45333.7|45338.7|45318.7|83
1620152400000|2021-05-04 18:20:00|45336.5|45316.5|45326.2|45306.2|45338.7|45318.7|45321.2|45301.2|32
1620152700000|2021-05-04 18:25:00|45323.7|45303.7|45313.7|45293.7|45326.2|45306.2|45301.9|45281.9|44
1620153000000|2021-05-04 18:30:00|45313.3|45293.3|45331.2|45311.2|45341.2|45321.2|45311.2|45291.2|35
1620153300000|2021-05-04 18:35:00|45328.7|45308.7|45323.7|45303.7|45331.2|45311.2|45318.7|45298.7|26
1620153600000|2021-05-04 18:40:00|45318.7|45298.7|45318.7|45298.7|45326.2|45306.2|45309|45289|28
1620153900000|2021-05-04 18:45:00|45318.3|45298.3|45328.7|45308.7|45333.3|45313.3|45311.2|45291.2|58
1620154200000|2021-05-04 18:50:00|45326.2|45306.2|45356.2|45336.2|45359|45339|45323.7|45303.7|129
1620154500000|2021-05-04 18:55:00|45354|45334|45356.1|45336.1|45388.7|45368.7|45353.7|45333.7|155
1620154800000|2021-05-04 19:00:00|45354|45334|45353.6|45333.6|45358.6|45338.6|45318.6|45298.6|154
1620155100000|2021-05-04 19:05:00|45351.1|45331.1|45325.8|45305.8|45353.6|45333.6|45318.6|45298.6|19
1620155400000|2021-05-04 19:10:00|45333.6|45313.6|45318.6|45298.6|45345.8|45325.8|45318.6|45298.6|36
1620155700000|2021-05-04 19:15:00|45320.8|45300.8|45318.6|45298.6|45328.6|45308.6|45303.6|45283.6|33
1620156000000|2021-05-04 19:20:00|45316.5|45296.5|45308.6|45288.6|45323.6|45303.6|45308.6|45288.6|27
1620156300000|2021-05-04 19:25:00|45306.5|45286.5|45316.1|45296.1|45318.3|45298.3|45289|45269|63
1620156600000|2021-05-04 19:30:00|45313.6|45293.6|45339.3|45319.3|45339.3|45319.3|45299.3|45279.3|175
1620156900000|2021-05-04 19:35:00|45341.5|45321.5|45339|45319|45356.1|45336.1|45334|45314|23
1620157200000|2021-05-04 19:40:00|45341.8|45321.8|45321.8|45301.8|45341.8|45321.8|45319.3|45299.3|60
1620157500000|2021-05-04 19:45:00|45324|45304|45331.5|45311.5|45341.8|45321.8|45321.8|45301.8|80
1620157800000|2021-05-04 19:50:00|45332.2|45312.2|45364.3|45344.3|45369.3|45349.3|45332.2|45312.2|53
1620158100000|2021-05-04 19:55:00|45361.8|45341.8|45431.1|45411.1|45431.1|45411.1|45361.8|45341.8|186
1620158400000|2021-05-04 20:00:00|45433.6|45413.6|45467.2|45447.2|45474.3|45454.3|45421.8|45401.8|127
1620158700000|2021-05-04 20:05:00|45466.8|45446.8|45467.2|45447.2|45486.8|45466.8|45466.8|45446.8|96
1620159000000|2021-05-04 20:10:00|45469.3|45449.3|45469.7|45449.7|45476.8|45456.8|45459.3|45439.3|66
1620159300000|2021-05-04 20:15:00|45469.3|45449.3|45564.3|45544.3|45581.8|45561.8|45469.3|45449.3|167
1620159600000|2021-05-04 20:20:00|45566.5|45546.5|45574.3|45554.3|45574.3|45554.3|45550|45530|69
1620159900000|2021-05-04 20:25:00|45572.2|45552.2|45629|45609|45629|45609|45569.3|45549.3|184
1620160200000|2021-05-04 20:30:00|45617.2|45597.2|45604.3|45584.3|45617.2|45597.2|45566.8|45546.8|81
1620160500000|2021-05-04 20:35:00|45599.3|45579.3|45589.3|45569.3|45599.3|45579.3|45586.8|45566.8|55
1620160800000|2021-05-04 20:40:00|45591.8|45571.8|45589.3|45569.3|45611.8|45591.8|45589.3|45569.3|66
1620161100000|2021-05-04 20:45:00|45603.6|45583.6|45601.8|45581.8|45606.5|45586.5|45594.3|45574.3|45
1620161400000|2021-05-04 20:50:00|45604.3|45584.3|45609.3|45589.3|45611.5|45591.5|45604.3|45584.3|29
1620161700000|2021-05-04 20:55:00|45609|45589|45587.5|45567.5|45626.1|45606.1|45587.5|45567.5|110
1620165600000|2021-05-04 22:00:00|45590|45570|45566.8|45546.8|45621.4|45601.4|45561.1|45541.1|94
1620165900000|2021-05-04 22:05:00|45564.3|45544.3|45546.8|45526.8|45564.3|45544.3|45544.7|45524.7|52
1620166200000|2021-05-04 22:10:00|45544.3|45524.3|45536.8|45516.8|45544.3|45524.3|45536.4|45516.4|38
1620166500000|2021-05-04 22:15:00|45538.9|45518.9|45539.3|45519.3|45546.4|45526.4|45536.8|45516.8|37
1620166800000|2021-05-04 22:20:00|45538.9|45518.9|45539.3|45519.3|45541.8|45521.8|45534.3|45514.3|28
1620167100000|2021-05-04 22:25:00|45541.4|45521.4|45519.3|45499.3|45541.4|45521.4|45519.3|45499.3|49
1620167400000|2021-05-04 22:30:00|45516.8|45496.8|45504.3|45484.3|45516.8|45496.8|45504.3|45484.3|29
1620167700000|2021-05-04 22:35:00|45501.8|45481.8|45499.3|45479.3|45504.3|45484.3|45496.8|45476.8|35
1620168000000|2021-05-04 22:40:00|45501.8|45481.8|45509.3|45489.3|45511.8|45491.8|45499.3|45479.3|44
1620168300000|2021-05-04 22:45:00|45514.3|45494.3|45526.8|45506.8|45536.8|45516.8|45514.3|45494.3|53
1620168600000|2021-05-04 22:50:00|45524.7|45504.7|45526.8|45506.8|45531.8|45511.8|45524.3|45504.3|23
1620168900000|2021-05-04 22:55:00|45528.9|45508.9|45521.8|45501.8|45528.9|45508.9|45512.5|45492.5|16
1620169200000|2021-05-04 23:00:00|45522.1|45502.1|45527.1|45507.1|45546.8|45526.8|45522.1|45502.1|41
1620169500000|2021-05-04 23:05:00|45526.8|45506.8|45541.8|45521.8|45544.3|45524.3|45526.8|45506.8|13
1620169800000|2021-05-04 23:10:00|45539.3|45519.3|45558.9|45538.9|45563.6|45543.6|45539.3|45519.3|30
1620170100000|2021-05-04 23:15:00|45558.6|45538.6|45541.8|45521.8|45559.3|45539.3|45536.8|45516.8|18
1620170400000|2021-05-04 23:20:00|45539.6|45519.6|45541.8|45521.8|45549.3|45529.3|45536.8|45516.8|16
1620170700000|2021-05-04 23:25:00|45539.3|45519.3|45563.9|45543.9|45574.3|45554.3|45539.3|45519.3|69
1620171000000|2021-05-04 23:30:00|45561.8|45541.8|45539.6|45519.6|45561.8|45541.8|45539.6|45519.6|22
1620171300000|2021-05-04 23:35:00|45536.8|45516.8|45524.3|45504.3|45536.8|45516.8|45524.3|45504.3|34
1620171600000|2021-05-04 23:40:00|45521.8|45501.8|45519.3|45499.3|45524.3|45504.3|45514.3|45494.3|19
1620171900000|2021-05-04 23:45:00|45514.3|45494.3|45534.3|45514.3|45546.8|45526.8|45511.8|45491.8|31
1620172200000|2021-05-04 23:50:00|45536.8|45516.8|45531.8|45511.8|45536.8|45516.8|45531.8|45511.8|18
1620172500000|2021-05-04 23:55:00|45534.3|45514.3|45524.3|45504.3|45544.3|45524.3|45524.3|45504.3|74
1620172800000|2021-05-05 00:00:00|45526.8|45506.8|45507.1|45487.1|45526.8|45506.8|45489.6|45469.6|245
1620173100000|2021-05-05 00:05:00|45504.6|45484.6|45502.1|45482.1|45514.3|45494.3|45487.1|45467.1|134
1620173400000|2021-05-05 00:10:00|45500|45480|45514.6|45494.6|45519.6|45499.6|45499.6|45479.6|78
1620173700000|2021-05-05 00:15:00|45516.8|45496.8|45521.8|45501.8|45527.1|45507.1|45516.8|45496.8|81
1620174000000|2021-05-05 00:20:00|45519.3|45499.3|45519.6|45499.6|45522.1|45502.1|45514.6|45494.6|68
1620174300000|2021-05-05 00:25:00|45522.1|45502.1|45519.6|45499.6|45534.6|45514.6|45510|45490|82
1620174600000|2021-05-05 00:30:00|45517.1|45497.1|45517.1|45497.1|45524.6|45504.6|45510|45490|80
1620174900000|2021-05-05 00:35:00|45519.3|45499.3|45522.5|45502.5|45524.6|45504.6|45519.3|45499.3|74
1620175200000|2021-05-05 00:40:00|45524.6|45504.6|45519.6|45499.6|45527.1|45507.1|45517.1|45497.1|77
1620175500000|2021-05-05 00:45:00|45524.6|45504.6|45524.6|45504.6|45529.6|45509.6|45519.6|45499.6|86
1620175800000|2021-05-05 00:50:00|45525|45505|45514.6|45494.6|45532.1|45512.1|45514.6|45494.6|134
1620176100000|2021-05-05 00:55:00|45516.8|45496.8|45511.8|45491.8|45516.8|45496.8|45509.6|45489.6|67
1620176400000|2021-05-05 01:00:00|45514.3|45494.3|45487.1|45467.1|45519.3|45499.3|45487.1|45467.1|109
1620176700000|2021-05-05 01:05:00|45489.3|45469.3|45472.1|45452.1|45496.4|45476.4|45470|45450|122
1620177000000|2021-05-05 01:10:00|45474.3|45454.3|45512.1|45492.1|45512.1|45492.1|45474.3|45454.3|66
1620177300000|2021-05-05 01:15:00|45516.4|45496.4|45509.6|45489.6|45519.6|45499.6|45499.3|45479.3|103
1620177600000|2021-05-05 01:20:00|45511.8|45491.8|45497.1|45477.1|45513.9|45493.9|45490|45470|46
1620177900000|2021-05-05 01:25:00|45495|45475|45499.6|45479.6|45502.1|45482.1|45494.6|45474.6|70
1620178200000|2021-05-05 01:30:00|45500|45480|45471.8|45451.8|45500|45480|45457.1|45437.1|98
1620178500000|2021-05-05 01:35:00|45474.3|45454.3|45484.6|45464.6|45514.6|45494.6|45472.1|45452.1|120
1620178800000|2021-05-05 01:40:00|45486.8|45466.8|45519.6|45499.6|45526.4|45506.4|45486.8|45466.8|89
1620179100000|2021-05-05 01:45:00|45521.7|45501.7|45519.2|45499.2|45534.6|45514.6|45519.2|45499.2|132
1620179400000|2021-05-05 01:50:00|45514.6|45494.6|45501.7|45481.7|45539.2|45519.2|45496.7|45476.7|121
1620179700000|2021-05-05 01:55:00|45503.9|45483.9|45516.7|45496.7|45516.7|45496.7|45501.7|45481.7|49
1620180000000|2021-05-05 02:00:00|45522.1|45502.1|45544.2|45524.2|45566.7|45546.7|45522.1|45502.1|166
1620180300000|2021-05-05 02:05:00|45546.4|45526.4|45544.6|45524.6|45551.4|45531.4|45534.6|45514.6|79
1620180600000|2021-05-05 02:10:00|45539.6|45519.6|45571.7|45551.7|45574.6|45554.6|45539.6|45519.6|116
1620180900000|2021-05-05 02:15:00|45573.9|45553.9|45621.7|45601.7|45622.1|45602.1|45569.6|45549.6|157
1620181200000|2021-05-05 02:20:00|45622.1|45602.1|45648.9|45628.9|45659.2|45639.2|45619.2|45599.2|253
1620181500000|2021-05-05 02:25:00|45646.7|45626.7|45624.2|45604.2|45649.2|45629.2|45624.2|45604.2|105
1620181800000|2021-05-05 02:30:00|45622.1|45602.1|45642.1|45622.1|45649.2|45629.2|45622.1|45602.1|92
1620182100000|2021-05-05 02:35:00|45641.7|45621.7|45646|45626|45648.9|45628.9|45629.6|45609.6|110
1620182400000|2021-05-05 02:40:00|45653.5|45633.5|45644.2|45624.2|45663.9|45643.9|45644.2|45624.2|143
1620182700000|2021-05-05 02:45:00|45649.2|45629.2|45654.2|45634.2|45669.2|45649.2|45649.2|45629.2|134
1620183000000|2021-05-05 02:50:00|45654.6|45634.6|45659.2|45639.2|45674.2|45654.2|45654.2|45634.2|92
1620183300000|2021-05-05 02:55:00|45657.1|45637.1|45647.1|45627.1|45659.2|45639.2|45647.1|45627.1|43
1620183600000|2021-05-05 03:00:00|45649.2|45629.2|45654.2|45634.2|45664.2|45644.2|45641.7|45621.7|70
1620183900000|2021-05-05 03:05:00|45652.1|45632.1|45646.4|45626.4|45661.7|45641.7|45641.7|45621.7|59
1620184200000|2021-05-05 03:10:00|45648.9|45628.9|45653.9|45633.9|45653.9|45633.9|45639.6|45619.6|35
1620184500000|2021-05-05 03:15:00|45649.2|45629.2|45644.2|45624.2|45649.2|45629.2|45643.9|45623.9|40
1620184800000|2021-05-05 03:20:00|45643.9|45623.9|45653.9|45633.9|45658.5|45638.5|45643.9|45623.9|39
1620185100000|2021-05-05 03:25:00|45649.2|45629.2|45643.9|45623.9|45656.7|45636.7|45643.9|45623.9|75
1620185400000|2021-05-05 03:30:00|45644.2|45624.2|45631.4|45611.4|45648.9|45628.9|45629.2|45609.2|57
1620185700000|2021-05-05 03:35:00|45629.2|45609.2|45634.2|45614.2|45638.9|45618.9|45629.2|45609.2|29
1620186000000|2021-05-05 03:40:00|45636.4|45616.4|45643.9|45623.9|45644.2|45624.2|45629.6|45609.6|33
1620186300000|2021-05-05 03:45:00|45639.2|45619.2|45651.7|45631.7|45656.4|45636.4|45639.2|45619.2|51
1620186600000|2021-05-05 03:50:00|45649.6|45629.6|45654.2|45634.2|45656.4|45636.4|45649.2|45629.2|40
1620186900000|2021-05-05 03:55:00|45653.9|45633.9|45661.4|45641.4|45661.4|45641.4|45651.4|45631.4|33
1620187200000|2021-05-05 04:00:00|45663.9|45643.9|45651.3|45631.3|45663.9|45643.9|45648.8|45628.8|63
1620187500000|2021-05-05 04:05:00|45646.7|45626.7|45654.6|45634.6|45654.6|45634.6|45643.8|45623.8|61
1620187800000|2021-05-05 04:10:00|45654.2|45634.2|45658.8|45638.8|45664.2|45644.2|45654.2|45634.2|69
1620188100000|2021-05-05 04:15:00|45661|45641|45659.2|45639.2|45664.2|45644.2|45658.8|45638.8|31
1620188400000|2021-05-05 04:20:00|45658.8|45638.8|45663.8|45643.8|45663.8|45643.8|45658.8|45638.8|15
1620188700000|2021-05-05 04:25:00|45669.2|45649.2|45658.8|45638.8|45669.2|45649.2|45656.3|45636.3|42
1620189000000|2021-05-05 04:30:00|45663.5|45643.5|45668.5|45648.5|45670.6|45650.6|45653.8|45633.8|54
1620189300000|2021-05-05 04:35:00|45670.6|45650.6|45678.5|45658.5|45678.5|45658.5|45668.5|45648.5|67
1620189600000|2021-05-05 04:40:00|45675.6|45655.6|45671|45651|45678.5|45658.5|45671|45651|52
1620189900000|2021-05-05 04:45:00|45673.1|45653.1|45703.5|45683.5|45721|45701|45671|45651|230
1620190200000|2021-05-05 04:50:00|45703.8|45683.8|45706|45686|45708.5|45688.5|45688.5|45668.5|87
1620190500000|2021-05-05 04:55:00|45703.5|45683.5|45701|45681|45711|45691|45698.5|45678.5|41
1620190800000|2021-05-05 05:00:00|45698.8|45678.8|45671.3|45651.3|45701|45681|45663.5|45643.5|85
1620191100000|2021-05-05 05:05:00|45668.1|45648.1|45641|45621|45668.5|45648.5|45633.5|45613.5|97
1620191400000|2021-05-05 05:10:00|45643.5|45623.5|45585.6|45565.6|45648.5|45628.5|45554.2|45534.2|244
1620191700000|2021-05-05 05:15:00|45586|45566|45521.3|45501.3|45593.1|45573.1|45513.5|45493.5|177
1620192000000|2021-05-05 05:20:00|45519.2|45499.2|45538.5|45518.5|45553.5|45533.5|45508.5|45488.5|222
1620192300000|2021-05-05 05:25:00|45540.6|45520.6|45533.5|45513.5|45553.5|45533.5|45531|45511|65
1620192600000|2021-05-05 05:30:00|45535.6|45515.6|45568.8|45548.8|45568.8|45548.8|45523.5|45503.5|105
1620192900000|2021-05-05 05:35:00|45571|45551|45593.5|45573.5|45611|45591|45568.5|45548.5|159
1620193200000|2021-05-05 05:40:00|45595.6|45575.6|45586.3|45566.3|45598.1|45578.1|45568.5|45548.5|51
1620193500000|2021-05-05 05:45:00|45584.2|45564.2|45596|45576|45598.5|45578.5|45583.8|45563.8|41
1620193800000|2021-05-05 05:50:00|45601|45581|45608.5|45588.5|45608.5|45588.5|45598.5|45578.5|29
1620194100000|2021-05-05 05:55:00|45610.6|45590.6|45650.9|45630.9|45658.4|45638.4|45608.5|45588.5|130
1620194400000|2021-05-05 06:00:00|45653.4|45633.4|45643.4|45623.4|45673.4|45653.4|45643.1|45623.1|119
1620194700000|2021-05-05 06:05:00|45645.6|45625.6|45625.9|45605.9|45653.4|45633.4|45613.4|45593.4|91
1620195000000|2021-05-05 06:10:00|45626.3|45606.3|45585.6|45565.6|45633.1|45613.1|45578.4|45558.4|140
1620195300000|2021-05-05 06:15:00|45585.9|45565.9|45558.4|45538.4|45595.9|45575.9|45553.4|45533.4|109
1620195600000|2021-05-05 06:20:00|45555.9|45535.9|45565.9|45545.9|45565.9|45545.9|45545.9|45525.9|93
1620195900000|2021-05-05 06:25:00|45568.4|45548.4|45536.7|45516.7|45570.9|45550.9|45536.3|45516.3|107
1620196200000|2021-05-05 06:30:00|45536.3|45516.3|45486.3|45466.3|45536.7|45516.7|45461.7|45441.7|263
1620196500000|2021-05-05 06:35:00|45483.8|45463.8|45433.4|45413.4|45483.8|45463.8|45433.4|45413.4|205
1620196800000|2021-05-05 06:40:00|45433.8|45413.8|45465.9|45445.9|45468.1|45448.1|45397.4|45377.4|230
1620197100000|2021-05-05 06:45:00|45468.8|45448.8|45438.8|45418.8|45488.8|45468.8|45435.9|45415.9|111
1620197400000|2021-05-05 06:50:00|45440.9|45420.9|45465.9|45445.9|45480.9|45460.9|45438.8|45418.8|181
1620197700000|2021-05-05 06:55:00|45466.3|45446.3|45505.9|45485.9|45505.9|45485.9|45460.9|45440.9|147
1620198000000|2021-05-05 07:00:00|45505.6|45485.6|45450.9|45430.9|45533.4|45513.4|45448.4|45428.4|338
1620198300000|2021-05-05 07:05:00|45450.6|45430.6|45319.5|45299.5|45460.9|45440.9|45296.3|45276.3|503
1620198600000|2021-05-05 07:10:00|45326.7|45306.7|45376.7|45356.7|45386.7|45366.7|45309.2|45289.2|262
1620198900000|2021-05-05 07:15:00|45374.2|45354.2|45376.3|45356.3|45383.8|45363.8|45339.2|45319.2|116
1620199200000|2021-05-05 07:20:00|45378.4|45358.4|45416.7|45396.7|45419.2|45399.2|45369.2|45349.2|209
1620199500000|2021-05-05 07:25:00|45414.5|45394.5|45396.7|45376.7|45414.5|45394.5|45379.2|45359.2|69
1620199800000|2021-05-05 07:30:00|45399.2|45379.2|45435.9|45415.9|45446.3|45426.3|45396.3|45376.3|90
1620200100000|2021-05-05 07:35:00|45438.4|45418.4|45428.4|45408.4|45440.9|45420.9|45410.9|45390.9|102
1620200400000|2021-05-05 07:40:00|45430.5|45410.5|45339.2|45319.2|45435.9|45415.9|45339.2|45319.2|203
1620200700000|2021-05-05 07:45:00|45341.7|45321.7|45376.3|45356.3|45376.3|45356.3|45334.2|45314.2|109
1620201000000|2021-05-05 07:50:00|45383.8|45363.8|45416.3|45396.3|45418.4|45398.4|45366.3|45346.3|114
1620201300000|2021-05-05 07:55:00|45415.9|45395.9|45400.9|45380.9|45438.4|45418.4|45388.4|45368.4|89
1620201600000|2021-05-05 08:00:00|45403|45383|45388.4|45368.4|45470.5|45450.5|45380.9|45360.9|208
1620201900000|2021-05-05 08:05:00|45390.9|45370.9|45425.5|45405.5|45438.4|45418.4|45388.4|45368.4|146
1620202200000|2021-05-05 08:10:00|45420.9|45400.9|45435.9|45415.9|45455.9|45435.9|45408.4|45388.4|78
1620202500000|2021-05-05 08:15:00|45438.4|45418.4|45495.5|45475.5|45495.9|45475.9|45438.4|45418.4|109
1620202800000|2021-05-05 08:20:00|45497.7|45477.7|45528.4|45508.4|45558.4|45538.4|45483.4|45463.4|186
1620203100000|2021-05-05 08:25:00|45530.9|45510.9|45508.8|45488.8|45543.4|45523.4|45493.4|45473.4|103
1620203400000|2021-05-05 08:30:00|45509.1|45489.1|45583.4|45563.4|45628|45608|45471.6|45451.6|314
1620203700000|2021-05-05 08:35:00|45583.8|45563.8|45665.5|45645.5|45668.4|45648.4|45568.4|45548.4|282
1620204000000|2021-05-05 08:40:00|45665.9|45645.9|45616.3|45596.3|45685.5|45665.5|45595.9|45575.9|330
1620204300000|2021-05-05 08:45:00|45618.4|45598.4|45655.9|45635.9|45655.9|45635.9|45588.8|45568.8|196
1620204600000|2021-05-05 08:50:00|45646.6|45626.6|45621.6|45601.6|45648.8|45628.8|45611.6|45591.6|151
1620204900000|2021-05-05 08:55:00|45623.8|45603.8|45596.3|45576.3|45623.8|45603.8|45588.8|45568.8|106
1620205200000|2021-05-05 09:00:00|45598.8|45578.8|45616.3|45596.3|45623.8|45603.8|45586.3|45566.3|69
1620205500000|2021-05-05 09:05:00|45614.1|45594.1|45601.3|45581.3|45614.1|45594.1|45596.3|45576.3|65
1620205800000|2021-05-05 09:10:00|45599.1|45579.1|45544.1|45524.1|45599.1|45579.1|45544.1|45524.1|163
1620206100000|2021-05-05 09:15:00|45546.3|45526.3|45561.3|45541.3|45568.4|45548.4|45531.3|45511.3|100
1620206400000|2021-05-05 09:20:00|45556.6|45536.6|45579.1|45559.1|45584.1|45564.1|45554.1|45534.1|81
1620206700000|2021-05-05 09:25:00|45577|45557|45549.1|45529.1|45579.1|45559.1|45544.1|45524.1|63
1620207000000|2021-05-05 09:30:00|45547|45527|45559.1|45539.1|45563.4|45543.4|45546.6|45526.6|38
1620207300000|2021-05-05 09:35:00|45558.8|45538.8|45534.1|45514.1|45559.1|45539.1|45534.1|45514.1|86
1620207600000|2021-05-05 09:40:00|45536.6|45516.6|45529.5|45509.5|45546.6|45526.6|45522.8|45502.8|71
1620207900000|2021-05-05 09:45:00|45531.6|45511.6|45544.1|45524.1|45554.1|45534.1|45531.6|45511.6|45
1620208200000|2021-05-05 09:50:00|45541.6|45521.6|45554.1|45534.1|45561.6|45541.6|45539.1|45519.1|39
1620208500000|2021-05-05 09:55:00|45551.6|45531.6|45554.1|45534.1|45569.1|45549.1|45549.1|45529.1|47
1620208800000|2021-05-05 10:00:00|45554.5|45534.5|45510.9|45490.9|45561.6|45541.6|45501.3|45481.3|126
1620209100000|2021-05-05 10:05:00|45513.4|45493.4|45515.9|45495.9|45528.7|45508.7|45506.2|45486.2|62
1620209400000|2021-05-05 10:10:00|45516.2|45496.2|45498.4|45478.4|45518.7|45498.7|45467|45447|203
1620209700000|2021-05-05 10:15:00|45500.5|45480.5|45548.4|45528.4|45551.2|45531.2|45500.5|45480.5|48
1620210000000|2021-05-05 10:20:00|45550.5|45530.5|45566.2|45546.2|45566.2|45546.2|45538.4|45518.4|49
1620210300000|2021-05-05 10:25:00|45563.7|45543.7|45553.7|45533.7|45563.7|45543.7|45553.7|45533.7|19
1620210600000|2021-05-05 10:30:00|45555.9|45535.9|45558.4|45538.4|45558.4|45538.4|45545.5|45525.5|36
1620210900000|2021-05-05 10:35:00|45560.5|45540.5|45563.4|45543.4|45583|45563|45548.4|45528.4|91
1620211200000|2021-05-05 10:40:00|45565.9|45545.9|45514.1|45494.1|45568.4|45548.4|45514.1|45494.1|95
1620211500000|2021-05-05 10:45:00|45515.9|45495.9|45510.5|45490.5|45518.4|45498.4|45493|45473|69
1620211800000|2021-05-05 10:50:00|45510.9|45490.9|45490.9|45470.9|45520.9|45500.9|45488.4|45468.4|65
1620212100000|2021-05-05 10:55:00|45488.4|45468.4|45426.6|45406.6|45488.4|45468.4|45411.6|45391.6|532
1620212400000|2021-05-05 11:00:00|45429.1|45409.1|45429.1|45409.1|45446.6|45426.6|45399.5|45379.5|334
1620212700000|2021-05-05 11:05:00|45434.1|45414.1|45416.6|45396.6|45448.7|45428.7|45406.6|45386.6|64
1620213000000|2021-05-05 11:10:00|45421.6|45401.6|45446.6|45426.6|45446.6|45426.6|45414.1|45394.1|62
1620213300000|2021-05-05 11:15:00|45449.1|45429.1|45436.6|45416.6|45453.7|45433.7|45434.1|45414.1|70
1620213600000|2021-05-05 11:20:00|45434.1|45414.1|45489.1|45469.1|45489.1|45469.1|45434.1|45414.1|104
1620213900000|2021-05-05 11:25:00|45491.6|45471.6|45479.1|45459.1|45494.1|45474.1|45459.1|45439.1|80
1620214200000|2021-05-05 11:30:00|45476.6|45456.6|45474.1|45454.1|45481.6|45461.6|45459.1|45439.1|136
1620214500000|2021-05-05 11:35:00|45474.5|45454.5|45469.1|45449.1|45504.1|45484.1|45461.6|45441.6|156
1620214800000|2021-05-05 11:40:00|45471.6|45451.6|45484.1|45464.1|45499.1|45479.1|45457|45437|95
1620215100000|2021-05-05 11:45:00|45486.2|45466.2|45504.1|45484.1|45524.1|45504.1|45481.6|45461.6|394
1620215400000|2021-05-05 11:50:00|45501.6|45481.6|45466.6|45446.6|45504.1|45484.1|45436.6|45416.6|159
1620215700000|2021-05-05 11:55:00|45469.1|45449.1|45469.1|45449.1|45474.1|45454.1|45461.6|45441.6|90
1620216000000|2021-05-05 12:00:00|45474.1|45454.1|45464.5|45444.5|45474.1|45454.1|45462|45442|114
1620216300000|2021-05-05 12:05:00|45466.6|45446.6|45511.6|45491.6|45511.6|45491.6|45462|45442|207
1620216600000|2021-05-05 12:10:00|45515.8|45495.8|45463.3|45443.3|45521.6|45501.6|45431.2|45411.2|312
1620216900000|2021-05-05 12:15:00|45465.5|45445.5|45389.1|45369.1|45493.7|45473.7|45376.6|45356.6|311
1620217200000|2021-05-05 12:20:00|45394.1|45374.1|45357.3|45337.3|45399.5|45379.5|45334.1|45314.1|629
1620217500000|2021-05-05 12:25:00|45354.8|45334.8|45217|45197|45354.8|45334.8|45212.7|45192.7|734
1620217800000|2021-05-05 12:30:00|45219.1|45199.1|45204.1|45184.1|45236.2|45216.2|45180.2|45160.2|727
1620218100000|2021-05-05 12:35:00|45206.2|45186.2|45194.1|45174.1|45234.1|45214.1|45189.1|45169.1|337
1620218400000|2021-05-05 12:40:00|45196.6|45176.6|45222.3|45202.3|45273.7|45253.7|45171.6|45151.6|507
1620218700000|2021-05-05 12:45:00|45224.8|45204.8|45244.8|45224.8|45244.8|45224.8|45154.8|45134.8|422
1620219000000|2021-05-05 12:50:00|45249.8|45229.8|45259.5|45239.5|45296.6|45276.6|45239.1|45219.1|493
1620219300000|2021-05-05 12:55:00|45262|45242|45239.5|45219.5|45278.7|45258.7|45212|45192|240
1620219600000|2021-05-05 13:00:00|45244.1|45224.1|45217.7|45197.7|45258.7|45238.7|45195.6|45175.6|489
1620219900000|2021-05-05 13:05:00|45219.8|45199.8|45263.1|45243.1|45265.6|45245.6|45215.6|45195.6|201
1620220200000|2021-05-05 13:10:00|45260.6|45240.6|45220.6|45200.6|45268.1|45248.1|45210.6|45190.6|251
1620220500000|2021-05-05 13:15:00|45222.7|45202.7|45106|45086|45222.7|45202.7|45100.6|45080.6|935
1620220800000|2021-05-05 13:20:00|45110.6|45090.6|45150.6|45130.6|45210.2|45190.2|45095.6|45075.6|402
1620221100000|2021-05-05 13:25:00|45152.7|45132.7|45138.9|45118.9|45171|45151|45114.2|45094.2|460
1620221400000|2021-05-05 13:30:00|45138.5|45118.5|45173.5|45153.5|45173.9|45153.9|45083.9|45063.9|496
1620221700000|2021-05-05 13:35:00|45173.9|45153.9|45046.4|45026.4|45176.4|45156.4|45043.9|45023.9|696
1620222000000|2021-05-05 13:40:00|45048.9|45028.9|45096|45076|45096.4|45076.4|45043.9|45023.9|512
1620222300000|2021-05-05 13:45:00|45091|45071|45110.6|45090.6|45127.3|45107.3|45050.6|45030.6|313
1620222600000|2021-05-05 13:50:00|45112.7|45092.7|45110.6|45090.6|45138.5|45118.5|45103.5|45083.5|202
1620222900000|2021-05-05 13:55:00|45111|45091|45128.1|45108.1|45143.5|45123.5|45110.6|45090.6|122
1620223200000|2021-05-05 14:00:00|45130.2|45110.2|45123.5|45103.5|45135.6|45115.6|45076.4|45056.4|310
1620223500000|2021-05-05 14:05:00|45125.6|45105.6|45206|45186|45210.2|45190.2|45125.6|45105.6|399
1620223800000|2021-05-05 14:10:00|45205.6|45185.6|45247.3|45227.3|45272.3|45252.3|45180.6|45160.6|567
1620224100000|2021-05-05 14:15:00|45249.4|45229.4|45187.3|45167.3|45260.6|45240.6|45144.8|45124.8|314
1620224400000|2021-05-05 14:20:00|45186.9|45166.9|45202.3|45182.3|45204.8|45184.8|45159.8|45139.8|223
1620224700000|2021-05-05 14:25:00|45204.8|45184.8|45182.3|45162.3|45254.8|45234.8|45179.8|45159.8|239
1620225000000|2021-05-05 14:30:00|45184.4|45164.4|45122.3|45102.3|45184.8|45164.8|45114.4|45094.4|314
1620225300000|2021-05-05 14:35:00|45119.8|45099.8|45086.9|45066.9|45124.8|45104.8|45065.2|45045.2|302
1620225600000|2021-05-05 14:40:00|45087.3|45067.3|45177.3|45157.3|45192.3|45172.3|45072.7|45052.7|335
1620225900000|2021-05-05 14:45:00|45179.4|45159.4|45216.6|45196.6|45216.6|45196.6|45140.2|45120.2|242
1620226200000|2021-05-05 14:50:00|45214.4|45194.4|45249.1|45229.1|45274.1|45254.1|45214.4|45194.4|306
1620226500000|2021-05-05 14:55:00|45251.6|45231.6|45291.6|45271.6|45326.6|45306.6|45251.6|45231.6|349
1620226800000|2021-05-05 15:00:00|45294.1|45274.1|45295.8|45275.8|45297.9|45277.9|45244.4|45224.4|240
1620227100000|2021-05-05 15:05:00|45296.6|45276.6|45291.6|45271.6|45303.7|45283.7|45281.2|45261.2|120
1620227400000|2021-05-05 15:10:00|45296.6|45276.6|45319|45299|45319|45299|45281.9|45261.9|170
1620227700000|2021-05-05 15:15:00|45318.7|45298.7|45271.9|45251.9|45341.2|45321.2|45266.9|45246.9|230
1620228000000|2021-05-05 15:20:00|45274|45254|45309|45289|45339|45319|45274|45254|199
1620228300000|2021-05-05 15:25:00|45306.9|45286.9|45338.7|45318.7|45338.7|45318.7|45291.5|45271.5|134
1620228600000|2021-05-05 15:30:00|45336.5|45316.5|45314|45294|45341.9|45321.9|45314|45294|265
1620228900000|2021-05-05 15:35:00|45334|45314|45338.7|45318.7|45339|45319|45294|45274|205
1620229200000|2021-05-05 15:40:00|45336.5|45316.5|45296.5|45276.5|45357.3|45337.3|45284.4|45264.4|409
1620229500000|2021-05-05 15:45:00|45299|45279|45257.3|45237.3|45309|45289|45257.3|45237.3|529
1620229800000|2021-05-05 15:50:00|45250.2|45230.2|45314.4|45294.4|45319|45299|45237.3|45217.3|214
1620230100000|2021-05-05 15:55:00|45310.2|45290.2|45299.8|45279.8|45324.8|45304.8|45284.8|45264.8|314
1620230400000|2021-05-05 16:00:00|45301.9|45281.9|45317.7|45297.7|45335.2|45315.2|45301.9|45281.9|122
1620230700000|2021-05-05 16:05:00|45316.9|45296.9|45293.6|45273.6|45316.9|45296.9|45271.5|45251.5|424
1620231000000|2021-05-05 16:10:00|45293.3|45273.3|45309|45289|45324|45304|45293.3|45273.3|219
1620231300000|2021-05-05 16:15:00|45306.9|45286.9|45299.8|45279.8|45314|45294|45296.5|45276.5|88
1620231600000|2021-05-05 16:20:00|45299.4|45279.4|45299|45279|45319|45299|45282.3|45262.3|248
1620231900000|2021-05-05 16:25:00|45299.4|45279.4|45301.9|45281.9|45306.9|45286.9|45296.9|45276.9|62
1620232200000|2021-05-05 16:30:00|45304|45284|45227.7|45207.7|45314|45294|45225.6|45205.6|456
1620232500000|2021-05-05 16:35:00|45230.6|45210.6|45175.6|45155.6|45235.6|45215.6|45173.1|45153.1|290
1620232800000|2021-05-05 16:40:00|45177.7|45157.7|45200.6|45180.6|45215.6|45195.6|45168.1|45148.1|178
1620233100000|2021-05-05 16:45:00|45202.7|45182.7|45180.6|45160.6|45206|45186|45180.6|45160.6|109
1620233400000|2021-05-05 16:50:00|45178.5|45158.5|45190.6|45170.6|45190.6|45170.6|45173.1|45153.1|120
1620233700000|2021-05-05 16:55:00|45192.7|45172.7|45252.3|45232.3|45265.7|45245.7|45180.6|45160.6|1478
1620234000000|2021-05-05 17:00:00|45250.2|45230.2|45219.8|45199.8|45264.8|45244.8|45219.4|45199.4|247
1620234300000|2021-05-05 17:05:00|45217.3|45197.3|45227.3|45207.3|45235.2|45215.2|45207.3|45187.3|113
1620234600000|2021-05-05 17:10:00|45224.8|45204.8|45214.8|45194.8|45231.5|45211.5|45211.9|45191.9|312
1620234900000|2021-05-05 17:15:00|45214|45194|45224|45204|45233.6|45213.6|45208.6|45188.6|99
1620235200000|2021-05-05 17:20:00|45226.1|45206.1|45229|45209|45229|45209|45219|45199|22
1620235500000|2021-05-05 17:25:00|45233.6|45213.6|45231.5|45211.5|45236.9|45216.9|45226.9|45206.9|64
1620235800000|2021-05-05 17:30:00|45231.1|45211.1|45206.9|45186.9|45231.1|45211.1|45206.9|45186.9|107
1620236100000|2021-05-05 17:35:00|45206.5|45186.5|45234|45214|45241.1|45221.1|45204|45184|141
1620236400000|2021-05-05 17:40:00|45236.1|45216.1|45233.6|45213.6|45241.1|45221.1|45231.9|45211.9|38
1620236700000|2021-05-05 17:45:00|45231.1|45211.1|45234|45214|45238.6|45218.6|45224|45204|67
1620237000000|2021-05-05 17:50:00|45227.3|45207.3|45234|45214|45236.1|45216.1|45224|45204|77
1620237300000|2021-05-05 17:55:00|45231.1|45211.1|45211.5|45191.5|45231.1|45211.1|45196.9|45176.9|96
1620237600000|2021-05-05 18:00:00|45209.4|45189.4|45206.5|45186.5|45213.6|45193.6|45194|45174|36
1620237900000|2021-05-05 18:05:00|45209|45189|45211.5|45191.5|45224|45204|45204|45184|39
1620238200000|2021-05-05 18:10:00|45209|45189|45229.4|45209.4|45229.4|45209.4|45209|45189|22
1620238500000|2021-05-05 18:15:00|45229.8|45209.8|45246.1|45226.1|45247.8|45227.8|45229|45209|51
1620238800000|2021-05-05 18:20:00|45244|45224|45254|45234|45254|45234|45241.5|45221.5|39
1620239100000|2021-05-05 18:25:00|45256.1|45236.1|45268.2|45248.2|45268.2|45248.2|45246.9|45226.9|78
1620239400000|2021-05-05 18:30:00|45265.7|45245.7|45259|45239|45268.2|45248.2|45256.9|45236.9|164
1620239700000|2021-05-05 18:35:00|45261.1|45241.1|45259|45239|45263.6|45243.6|45256.1|45236.1|35
1620240000000|2021-05-05 18:40:00|45261.1|45241.1|45254|45234|45263.6|45243.6|45254|45234|19
1620240300000|2021-05-05 18:45:00|45256.1|45236.1|45278.2|45258.2|45278.2|45258.2|45256.1|45236.1|59
1620240600000|2021-05-05 18:50:00|45277.8|45257.8|45269|45249|45277.8|45257.8|45264|45244|24
1620240900000|2021-05-05 18:55:00|45271.5|45251.5|45259|45239|45278.6|45258.6|45256.5|45236.5|39
1620241200000|2021-05-05 19:00:00|45256.9|45236.9|45244|45224|45259|45239|45226.5|45206.5|86
1620241500000|2021-05-05 19:05:00|45241.5|45221.5|45239|45219|45264|45244|45239|45219|75
1620241800000|2021-05-05 19:10:00|45241.1|45221.1|45236.5|45216.5|45244|45224|45234|45214|28
1620242100000|2021-05-05 19:15:00|45234.4|45214.4|45229|45209|45234.4|45214.4|45221.5|45201.5|55
1620242400000|2021-05-05 19:20:00|45228.6|45208.6|45209|45189|45229|45209|45206.9|45186.9|44
1620242700000|2021-05-05 19:25:00|45208.6|45188.6|45224|45204|45226.1|45206.1|45199|45179|58
1620243000000|2021-05-05 19:30:00|45221.9|45201.9|45229|45209|45231.1|45211.1|45214|45194|44
1620243300000|2021-05-05 19:35:00|45228.2|45208.2|45229|45209|45234|45214|45224|45204|54
1620243600000|2021-05-05 19:40:00|45221.1|45201.1|45224|45204|45234|45214|45214|45194|42
1620243900000|2021-05-05 19:45:00|45215.5|45195.5|45226.5|45206.5|45239|45219|45214|45194|46
1620244200000|2021-05-05 19:50:00|45226.1|45206.1|45231.5|45211.5|45236.5|45216.5|45209|45189|92
1620244500000|2021-05-05 19:55:00|45231.1|45211.1|45236.5|45216.5|45239|45219|45216.5|45196.5|45
1620244800000|2021-05-05 20:00:00|45236.9|45216.9|45241.5|45221.5|45241.5|45221.5|45224|45204|49
1620245100000|2021-05-05 20:05:00|45239|45219|45256.9|45236.9|45261.1|45241.1|45239|45219|49
1620245400000|2021-05-05 20:10:00|45256.5|45236.5|45254|45234|45261.5|45241.5|45254|45234|25
1620245700000|2021-05-05 20:15:00|45251.5|45231.5|45244|45224|45251.5|45231.5|45244|45224|23
1620246000000|2021-05-05 20:20:00|45244.4|45224.4|45235.7|45215.7|45270.7|45250.7|45228.2|45208.2|31
1620246300000|2021-05-05 20:25:00|45234|45214|45216.1|45196.1|45241.1|45221.1|45216.1|45196.1|37
1620246600000|2021-05-05 20:30:00|45214|45194|45209|45189|45216.1|45196.1|45209|45189|36
1620246900000|2021-05-05 20:35:00|45208.6|45188.6|45209|45189|45211.1|45191.1|45206.5|45186.5|20
1620247200000|2021-05-05 20:40:00|45211.1|45191.1|45211.1|45191.1|45216.1|45196.1|45209|45189|21
1620247500000|2021-05-05 20:45:00|45209|45189|45198.6|45178.6|45213.6|45193.6|45196.1|45176.1|70
1620247800000|2021-05-05 20:50:00|45196.5|45176.5|45194|45174|45204|45184|45194|45174|28
1620248100000|2021-05-05 20:55:00|45191.5|45171.5|45188.2|45168.2|45193.6|45173.6|45179|45159|149
1620252000000|2021-05-05 22:00:00|45190.7|45170.7|45240.7|45220.7|45240.7|45220.7|45190.7|45170.7|79
1620252300000|2021-05-05 22:05:00|45247.8|45227.8|45238.2|45218.2|45260.7|45240.7|45238.2|45218.2|26
1620252600000|2021-05-05 22:10:00|45240.3|45220.3|45233.5|45213.5|45240.3|45220.3|45223.5|45203.5|21
1620252900000|2021-05-05 22:15:00|45238.2|45218.2|45240.7|45220.7|45243.2|45223.2|45236|45216|14
1620253200000|2021-05-05 22:20:00|45236|45216|45240.7|45220.7|45240.7|45220.7|45228.2|45208.2|24
1620253500000|2021-05-05 22:25:00|45238.2|45218.2|45255.3|45235.3|45255.3|45235.3|45238.2|45218.2|28
1620253800000|2021-05-05 22:30:00|45253.1|45233.1|45265.3|45245.3|45272.4|45252.4|45253.1|45233.1|28
1620254100000|2021-05-05 22:35:00|45260.6|45240.6|45258.1|45238.1|45263.1|45243.1|45258.1|45238.1|7
1620254400000|2021-05-05 22:40:00|45255.6|45235.6|45228.1|45208.1|45255.6|45235.6|45226|45206|27
1620254700000|2021-05-05 22:45:00|45227.7|45207.7|45223.1|45203.1|45228.1|45208.1|45223.1|45203.1|11
1620255000000|2021-05-05 22:50:00|45225.6|45205.6|45228.1|45208.1|45228.1|45208.1|45223.1|45203.1|5
1620255300000|2021-05-05 22:55:00|45223.1|45203.1|45218.1|45198.1|45228.1|45208.1|45218.1|45198.1|29
1620255600000|2021-05-05 23:00:00|45220.6|45200.6|45218.1|45198.1|45223.1|45203.1|45216|45196|21
1620255900000|2021-05-05 23:05:00|45216|45196|45223.1|45203.1|45223.1|45203.1|45213.1|45193.1|11
1620256200000|2021-05-05 23:10:00|45220.6|45200.6|45218.1|45198.1|45223.1|45203.1|45203.5|45183.5|36
1620256500000|2021-05-05 23:15:00|45216|45196|45208.1|45188.1|45216|45196|45206|45186|15
1620256800000|2021-05-05 23:20:00|45200.6|45180.6|45178.1|45158.1|45200.6|45180.6|45178.1|45158.1|52
1620257100000|2021-05-05 23:25:00|45183.1|45163.1|45198.1|45178.1|45200.6|45180.6|45183.1|45163.1|25
1620257400000|2021-05-05 23:30:00|45200.2|45180.2|45168.1|45148.1|45203.1|45183.1|45168.1|45148.1|38
1620257700000|2021-05-05 23:35:00|45168.5|45148.5|45185.6|45165.6|45185.6|45165.6|45168.1|45148.1|14
1620258000000|2021-05-05 23:40:00|45188.1|45168.1|45190.6|45170.6|45203.1|45183.1|45188.1|45168.1|26
1620258300000|2021-05-05 23:45:00|45193.1|45173.1|45158.1|45138.1|45193.1|45173.1|45155.6|45135.6|32
1620258600000|2021-05-05 23:50:00|45158.5|45138.5|45178.1|45158.1|45183.1|45163.1|45158.1|45138.1|32
1620258900000|2021-05-05 23:55:00|45175.6|45155.6|45160.6|45140.6|45175.6|45155.6|45160.6|45140.6|26
1620259200000|2021-05-06 00:00:00|45162.7|45142.7|45180.6|45160.6|45200.6|45180.6|45161|45141|80
1620259500000|2021-05-06 00:05:00|45178.5|45158.5|45158.1|45138.1|45180.6|45160.6|45155.6|45135.6|18
1620259800000|2021-05-06 00:10:00|45156|45136|45150.6|45130.6|45168.1|45148.1|45145.6|45125.6|45
1620260100000|2021-05-06 00:15:00|45148.1|45128.1|45168.1|45148.1|45168.1|45148.1|45145.6|45125.6|42
1620260400000|2021-05-06 00:20:00|45170.2|45150.2|45173.1|45153.1|45182.7|45162.7|45170.2|45150.2|20
1620260700000|2021-05-06 00:25:00|45175.6|45155.6|45178.1|45158.1|45180.6|45160.6|45175.6|45155.6|15
1620261000000|2021-05-06 00:30:00|45183.1|45163.1|45178.1|45158.1|45183.1|45163.1|45178.1|45158.1|30
1620261300000|2021-05-06 00:35:00|45180.6|45160.6|45158.1|45138.1|45183.1|45163.1|45158.1|45138.1|40
1620261600000|2021-05-06 00:40:00|45163.1|45143.1|45101|45081|45163.1|45143.1|45101|45081|98
1620261900000|2021-05-06 00:45:00|45103.5|45083.5|45091|45071|45118.1|45098.1|45078.1|45058.1|98
1620262200000|2021-05-06 00:50:00|45090.6|45070.6|45088.1|45068.1|45110.2|45090.2|45080.2|45060.2|68
1620262500000|2021-05-06 00:55:00|45085.2|45065.2|45028.9|45008.9|45088.1|45068.1|45013.1|44993.1|288
1620262800000|2021-05-06 01:00:00|45033.1|45013.1|45215.6|45195.6|45228.5|45208.5|45011.4|44991.4|971
1620263100000|2021-05-06 01:05:00|45213.5|45193.5|45231.4|45211.4|45279.3|45259.3|45163.9|45143.9|456
1620263400000|2021-05-06 01:10:00|45233.9|45213.9|45308.9|45288.9|45311.4|45291.4|45208.5|45188.5|283
1620263700000|2021-05-06 01:15:00|45311.4|45291.4|45470.6|45450.6|45473.5|45453.5|45271.4|45251.4|862
1620264000000|2021-05-06 01:20:00|45468.5|45448.5|45488.1|45468.1|45503.1|45483.1|45413.1|45393.1|1035
1620264300000|2021-05-06 01:25:00|45485.6|45465.6|45518.1|45498.1|45562.7|45542.7|45463.1|45443.1|474
1620264600000|2021-05-06 01:30:00|45520.2|45500.2|45485.6|45465.6|45553.1|45533.1|45440.6|45420.6|460
1620264900000|2021-05-06 01:35:00|45483.1|45463.1|45523.1|45503.1|45555.6|45535.6|45483.1|45463.1|358
1620265200000|2021-05-06 01:40:00|45525.6|45505.6|45580.6|45560.6|45592.3|45572.3|45523.1|45503.1|318
1620265500000|2021-05-06 01:45:00|45578.5|45558.5|45588.1|45568.1|45642.3|45622.3|45570.6|45550.6|433
1620265800000|2021-05-06 01:50:00|45586|45566|45565.6|45545.6|45598.1|45578.1|45550.6|45530.6|189
1620266100000|2021-05-06 01:55:00|45568.1|45548.1|45530.6|45510.6|45573.1|45553.1|45505.6|45485.6|246
1620266400000|2021-05-06 02:00:00|45528.5|45508.5|45518.1|45498.1|45540.6|45520.6|45493.5|45473.5|246
1620266700000|2021-05-06 02:05:00|45516|45496|45463.1|45443.1|45516|45496|45458.1|45438.1|219
1620267000000|2021-05-06 02:10:00|45465.2|45445.2|45466|45446|45492.7|45472.7|45460.6|45440.6|155
1620267300000|2021-05-06 02:15:00|45465.6|45445.6|45456.4|45436.4|45468.1|45448.1|45443.5|45423.5|54
1620267600000|2021-05-06 02:20:00|45454.3|45434.3|45453.1|45433.1|45472.7|45452.7|45433.1|45413.1|53
1620267900000|2021-05-06 02:25:00|45457.7|45437.7|45463.1|45443.1|45475.6|45455.6|45457.7|45437.7|54
1620268200000|2021-05-06 02:30:00|45462.7|45442.7|45485.2|45465.2|45492.7|45472.7|45420.6|45400.6|191
1620268500000|2021-05-06 02:35:00|45483.1|45463.1|45443.1|45423.1|45483.1|45463.1|45438.1|45418.1|155
1620268800000|2021-05-06 02:40:00|45440.6|45420.6|45383.9|45363.9|45443.1|45423.1|45373.5|45353.5|474
1620269100000|2021-05-06 02:45:00|45383.5|45363.5|45338.5|45318.5|45408.9|45388.9|45318.9|45298.9|275
1620269400000|2021-05-06 02:50:00|45334.3|45314.3|45273.9|45253.9|45334.3|45314.3|45253.9|45233.9|355
1620269700000|2021-05-06 02:55:00|45273.5|45253.5|45381.4|45361.4|45381.4|45361.4|45263.9|45243.9|266
1620270000000|2021-05-06 03:00:00|45378.9|45358.9|45413.9|45393.9|45423.9|45403.9|45363.9|45343.9|199
1620270300000|2021-05-06 03:05:00|45416.4|45396.4|45471.4|45451.4|45473.5|45453.5|45413.9|45393.9|205
1620270600000|2021-05-06 03:10:00|45468.9|45448.9|45498.9|45478.9|45501.4|45481.4|45453.9|45433.9|125
1620270900000|2021-05-06 03:15:00|45493.9|45473.9|45458.9|45438.9|45493.9|45473.9|45449.3|45429.3|111
1620271200000|2021-05-06 03:20:00|45463.9|45443.9|45403.9|45383.9|45468.9|45448.9|45394.3|45374.3|159
1620271500000|2021-05-06 03:25:00|45406.4|45386.4|45376.4|45356.4|45436.4|45416.4|45373.9|45353.9|137
1620271800000|2021-05-06 03:30:00|45373.9|45353.9|45383.9|45363.9|45391.4|45371.4|45349.3|45329.3|107
1620272100000|2021-05-06 03:35:00|45378.9|45358.9|45381.4|45361.4|45383.9|45363.9|45358.9|45338.9|36
1620272400000|2021-05-06 03:40:00|45379.3|45359.3|45403.9|45383.9|45403.9|45383.9|45378.9|45358.9|40
1620272700000|2021-05-06 03:45:00|45403.5|45383.5|45383.5|45363.5|45408.9|45388.9|45381.8|45361.8|31
1620273000000|2021-05-06 03:50:00|45383.9|45363.9|45398.9|45378.9|45403.9|45383.9|45381.4|45361.4|24
1620273300000|2021-05-06 03:55:00|45396.4|45376.4|45386.4|45366.4|45398.9|45378.9|45382.2|45362.2|28
1620273600000|2021-05-06 04:00:00|45388.9|45368.9|45378.9|45358.9|45393|45373|45378.9|45358.9|32
1620273900000|2021-05-06 04:05:00|45381.4|45361.4|45383.9|45363.9|45388.9|45368.9|45373.9|45353.9|23
1620274200000|2021-05-06 04:10:00|45383|45363|45374.3|45354.3|45383.9|45363.9|45373.9|45353.9|22
1620274500000|2021-05-06 04:15:00|45376.4|45356.4|45388.9|45368.9|45388.9|45368.9|45371.4|45351.4|14
1620274800000|2021-05-06 04:20:00|45390.9|45370.9|45383.9|45363.9|45391.4|45371.4|45378.9|45358.9|19
1620275100000|2021-05-06 04:25:00|45381.8|45361.8|45398.9|45378.9|45398.9|45378.9|45381.4|45361.4|28
1620275400000|2021-05-06 04:30:00|45396.8|45376.8|45428.9|45408.9|45428.9|45408.9|45396.4|45376.4|37
1620275700000|2021-05-06 04:35:00|45426.4|45406.4|45413.8|45393.8|45428.9|45408.9|45413.8|45393.8|11
1620276000000|2021-05-06 04:40:00|45418.8|45398.8|45423.8|45403.8|45423.8|45403.8|45418.8|45398.8|15
1620276300000|2021-05-06 04:45:00|45428.8|45408.8|45396.3|45376.3|45428.8|45408.8|45396.3|45376.3|36
1620276600000|2021-05-06 04:50:00|45394.3|45374.3|45389.3|45369.3|45401.3|45381.3|45383.8|45363.8|42
1620276900000|2021-05-06 04:55:00|45388.8|45368.8|45383.8|45363.8|45391.3|45371.3|45378.8|45358.8|34
1620277200000|2021-05-06 05:00:00|45384.3|45364.3|45421.3|45401.3|45421.3|45401.3|45381.3|45361.3|46
1620277500000|2021-05-06 05:05:00|45419.2|45399.2|45436.3|45416.3|45445.9|45425.9|45418.8|45398.8|73
1620277800000|2021-05-06 05:10:00|45438.8|45418.8|45423.8|45403.8|45448.8|45428.8|45418.8|45398.8|54
1620278100000|2021-05-06 05:15:00|45425.9|45405.9|45461.3|45441.3|45471.3|45451.3|45423.8|45403.8|47
1620278400000|2021-05-06 05:20:00|45458.8|45438.8|45443.8|45423.8|45458.8|45438.8|45438.8|45418.8|34
1620278700000|2021-05-06 05:25:00|45445.9|45425.9|45461.3|45441.3|45478.4|45458.4|45443.8|45423.8|66
1620279000000|2021-05-06 05:30:00|45459.2|45439.2|45478.8|45458.8|45503.8|45483.8|45433.8|45413.8|306
1620279300000|2021-05-06 05:35:00|45481.3|45461.3|45491.7|45471.7|45496.3|45476.3|45446.3|45426.3|94
1620279600000|2021-05-06 05:40:00|45493.8|45473.8|45526.7|45506.7|45533.4|45513.4|45489.2|45469.2|155
1620279900000|2021-05-06 05:45:00|45530.9|45510.9|45502.1|45482.1|45543.4|45523.4|45500.1|45480.1|127
1620280200000|2021-05-06 05:50:00|45500.1|45480.1|45528.8|45508.8|45541.3|45521.3|45478.8|45458.8|266
1620280500000|2021-05-06 05:55:00|45526.3|45506.3|45526.3|45506.3|45561.3|45541.3|45511.3|45491.3|201
1620280800000|2021-05-06 06:00:00|45523.8|45503.8|45526.3|45506.3|45531.3|45511.3|45479.2|45459.2|207
1620281100000|2021-05-06 06:05:00|45528.4|45508.4|45498.8|45478.8|45533.4|45513.4|45493.8|45473.8|122
1620281400000|2021-05-06 06:10:00|45496.7|45476.7|45516.3|45496.3|45530.9|45510.9|45493.8|45473.8|73
1620281700000|2021-05-06 06:15:00|45518.8|45498.8|45453.8|45433.8|45523.8|45503.8|45451.7|45431.7|135
1620282000000|2021-05-06 06:20:00|45451.7|45431.7|45478.8|45458.8|45503.8|45483.8|45449.2|45429.2|140
1620282300000|2021-05-06 06:25:00|45476.3|45456.3|45521.3|45501.3|45546.3|45526.3|45476.3|45456.3|159
1620282600000|2021-05-06 06:30:00|45523.8|45503.8|45578.8|45558.8|45581.3|45561.3|45521.3|45501.3|179
1620282900000|2021-05-06 06:35:00|45576.7|45556.7|45563.8|45543.8|45578.8|45558.8|45549.2|45529.2|137
1620283200000|2021-05-06 06:40:00|45561.7|45541.7|45551.3|45531.3|45566.3|45546.3|45528.8|45508.8|145
1620283500000|2021-05-06 06:45:00|45553.8|45533.8|45553.8|45533.8|45558.8|45538.8|45521.3|45501.3|159
1620283800000|2021-05-06 06:50:00|45549.2|45529.2|45521.3|45501.3|45553.8|45533.8|45518.8|45498.8|199
1620284100000|2021-05-06 06:55:00|45518.8|45498.8|45573.8|45553.8|45576.3|45556.3|45515.9|45495.9|242
1620284400000|2021-05-06 07:00:00|45571.3|45551.3|45598|45578|45608.8|45588.8|45546.3|45526.3|275
1620284700000|2021-05-06 07:05:00|45601.3|45581.3|45593.8|45573.8|45609.2|45589.2|45586.3|45566.3|109
1620285000000|2021-05-06 07:10:00|45591.7|45571.7|45580.9|45560.9|45601.3|45581.3|45568.8|45548.8|65
1620285300000|2021-05-06 07:15:00|45581.3|45561.3|45573.8|45553.8|45583.8|45563.8|45554.2|45534.2|67
1620285600000|2021-05-06 07:20:00|45575.9|45555.9|45540.9|45520.9|45575.9|45555.9|45506.7|45486.7|129
1620285900000|2021-05-06 07:25:00|45541.3|45521.3|45541.3|45521.3|45571.3|45551.3|45541.3|45521.3|59
1620286200000|2021-05-06 07:30:00|45541.7|45521.7|45508.8|45488.8|45550.9|45530.9|45508.8|45488.8|79
1620286500000|2021-05-06 07:35:00|45503.8|45483.8|45498.4|45478.4|45511.3|45491.3|45483.8|45463.8|107
1620286800000|2021-05-06 07:40:00|45496.3|45476.3|45535.9|45515.9|45538.8|45518.8|45493.8|45473.8|50
1620287100000|2021-05-06 07:45:00|45536.3|45516.3|45486.3|45466.3|45538.8|45518.8|45481.3|45461.3|64
1620287400000|2021-05-06 07:50:00|45483.8|45463.8|45466.7|45446.7|45498.8|45478.8|45463.8|45443.8|57
1620287700000|2021-05-06 07:55:00|45470.9|45450.9|45478.8|45458.8|45478.8|45458.8|45458.8|45438.8|92
1620288000000|2021-05-06 08:00:00|45476.3|45456.3|45478.8|45458.8|45493.8|45473.8|45473.8|45453.8|56
1620288300000|2021-05-06 08:05:00|45481.3|45461.3|45511.3|45491.3|45511.3|45491.3|45476.7|45456.7|49
1620288600000|2021-05-06 08:10:00|45511.7|45491.7|45521.3|45501.3|45531.3|45511.3|45511.7|45491.7|60
1620288900000|2021-05-06 08:15:00|45516.3|45496.3|45561.3|45541.3|45573.8|45553.8|45516.3|45496.3|95
1620289200000|2021-05-06 08:20:00|45560.9|45540.9|45556.3|45536.3|45573.4|45553.4|45541.3|45521.3|112
1620289500000|2021-05-06 08:25:00|45553.8|45533.8|45566.3|45546.3|45578.8|45558.8|45553.8|45533.8|43
1620289800000|2021-05-06 08:30:00|45568.8|45548.8|45566.3|45546.3|45576.3|45556.3|45548.8|45528.8|48
1620290100000|2021-05-06 08:35:00|45568.4|45548.4|45561.3|45541.3|45576.3|45556.3|45559.2|45539.2|42
1620290400000|2021-05-06 08:40:00|45563.4|45543.4|45518.8|45498.8|45568.8|45548.8|45508.8|45488.8|108
1620290700000|2021-05-06 08:45:00|45516.3|45496.3|45499.2|45479.2|45521.3|45501.3|45481.3|45461.3|101
1620291000000|2021-05-06 08:50:00|45497.1|45477.1|45498.8|45478.8|45505.9|45485.9|45463.8|45443.8|98
1620291300000|2021-05-06 08:55:00|45500.9|45480.9|45494.2|45474.2|45501.3|45481.3|45470.9|45450.9|87
1620291600000|2021-05-06 09:00:00|45493.8|45473.8|45508.8|45488.8|45513.8|45493.8|45486.3|45466.3|57
1620291900000|2021-05-06 09:05:00|45506.7|45486.7|45528.4|45508.4|45530.9|45510.9|45498.8|45478.8|59
1620292200000|2021-05-06 09:10:00|45523.8|45503.8|45501.7|45481.7|45528.8|45508.8|45488.8|45468.8|106
1620292500000|2021-05-06 09:15:00|45499.6|45479.6|45456.3|45436.3|45499.6|45479.6|45439.2|45419.2|160
1620292800000|2021-05-06 09:20:00|45453.8|45433.8|45483.8|45463.8|45488.8|45468.8|45446.3|45426.3|73
1620293100000|2021-05-06 09:25:00|45478.8|45458.8|45481.3|45461.3|45498.8|45478.8|45456.3|45436.3|92
1620293400000|2021-05-06 09:30:00|45478.8|45458.8|45483.8|45463.8|45488.8|45468.8|45473.4|45453.4|39
1620293700000|2021-05-06 09:35:00|45486.3|45466.3|45483.8|45463.8|45490.9|45470.9|45463.8|45443.8|53
1620294000000|2021-05-06 09:40:00|45486.3|45466.3|45481.3|45461.3|45488.8|45468.8|45473.8|45453.8|51
1620294300000|2021-05-06 09:45:00|45480.9|45460.9|45538.8|45518.8|45548.4|45528.4|45480.9|45460.9|109
1620294600000|2021-05-06 09:50:00|45536.3|45516.3|45553.8|45533.8|45553.8|45533.8|45536.3|45516.3|80
1620294900000|2021-05-06 09:55:00|45551.3|45531.3|45558.8|45538.8|45571.3|45551.3|45536.7|45516.7|148
1620295200000|2021-05-06 10:00:00|45556.3|45536.3|45568.4|45548.4|45570.9|45550.9|45556.3|45536.3|45
1620295500000|2021-05-06 10:05:00|45565.9|45545.9|45593.8|45573.8|45596.3|45576.3|45565.9|45545.9|99
1620295800000|2021-05-06 10:10:00|45591.7|45571.7|45556.3|45536.3|45593.8|45573.8|45551.3|45531.3|90
1620296100000|2021-05-06 10:15:00|45553.8|45533.8|45561.3|45541.3|45563.8|45543.8|45553.8|45533.8|11
1620296400000|2021-05-06 10:20:00|45563.3|45543.3|45563.8|45543.8|45576.3|45556.3|45556.7|45536.7|27
1620296700000|2021-05-06 10:25:00|45563.3|45543.3|45551.3|45531.3|45563.8|45543.8|45546.3|45526.3|58
1620297000000|2021-05-06 10:30:00|45549.2|45529.2|45563.8|45543.8|45568.8|45548.8|45548.8|45528.8|34
1620297300000|2021-05-06 10:35:00|45566.3|45546.3|45563.8|45543.8|45580.8|45560.8|45558.8|45538.8|62
1620297600000|2021-05-06 10:40:00|45561.3|45541.3|45561.3|45541.3|45581.3|45561.3|45558.8|45538.8|38
1620297900000|2021-05-06 10:45:00|45563.8|45543.8|45550.8|45530.8|45566.3|45546.3|45550.8|45530.8|54
1620298200000|2021-05-06 10:50:00|45548.3|45528.3|45543.8|45523.8|45558.3|45538.3|45541.3|45521.3|61
1620298500000|2021-05-06 10:55:00|45546.3|45526.3|45551.3|45531.3|45558.8|45538.8|45546.3|45526.3|30
1620298800000|2021-05-06 11:00:00|45553.8|45533.8|45561.3|45541.3|45583.8|45563.8|45536.3|45516.3|139
1620299100000|2021-05-06 11:05:00|45563.8|45543.8|45576.3|45556.3|45583.8|45563.8|45561.3|45541.3|65
1620299400000|2021-05-06 11:10:00|45578.3|45558.3|45588.8|45568.8|45588.8|45568.8|45573.8|45553.8|60
1620299700000|2021-05-06 11:15:00|45584.2|45564.2|45606.3|45586.3|45628.8|45608.8|45583.8|45563.8|212
1620300000000|2021-05-06 11:20:00|45593.3|45573.3|45598.7|45578.7|45602.9|45582.9|45581.7|45561.7|158
1620300300000|2021-05-06 11:25:00|45598.3|45578.3|45598.3|45578.3|45600.4|45580.4|45573.7|45553.7|160
1620300600000|2021-05-06 11:30:00|45598.7|45578.7|45658.7|45638.7|45663.7|45643.7|45598.7|45578.7|358
1620300900000|2021-05-06 11:35:00|45660.8|45640.8|45658.7|45638.7|45663.3|45643.3|45643.7|45623.7|160
1620301200000|2021-05-06 11:40:00|45660.8|45640.8|45653.7|45633.7|45663.7|45643.7|45648.7|45628.7|179
1620301500000|2021-05-06 11:45:00|45654.2|45634.2|45665.4|45645.4|45672.9|45652.9|45638.7|45618.7|285
1620301800000|2021-05-06 11:50:00|45665.8|45645.8|45657.9|45637.9|45668.7|45648.7|45638.7|45618.7|177
1620302100000|2021-05-06 11:55:00|45660.4|45640.4|45637.9|45617.9|45672.9|45652.9|45632.9|45612.9|178
1620302400000|2021-05-06 12:00:00|45640.4|45620.4|45653.3|45633.3|45662.9|45642.9|45640.4|45620.4|170
1620302700000|2021-05-06 12:05:00|45651.2|45631.2|45620.4|45600.4|45657.9|45637.9|45618.3|45598.3|139
1620303000000|2021-05-06 12:10:00|45622.9|45602.9|45618.3|45598.3|45627.9|45607.9|45597.9|45577.9|332
1620303300000|2021-05-06 12:15:00|45617.9|45597.9|45592.9|45572.9|45627.9|45607.9|45587.9|45567.9|142
1620303600000|2021-05-06 12:20:00|45590.4|45570.4|45637.9|45617.9|45637.9|45617.9|45587.9|45567.9|210
1620303900000|2021-05-06 12:25:00|45635.4|45615.4|45637.5|45617.5|45647.5|45627.5|45622.9|45602.9|106
1620304200000|2021-05-06 12:30:00|45637.9|45617.9|45617.9|45597.9|45642.9|45622.9|45597.9|45577.9|293
1620304500000|2021-05-06 12:35:00|45620.4|45600.4|45608.7|45588.7|45622.9|45602.9|45583.7|45563.7|222
1620304800000|2021-05-06 12:40:00|45604.1|45584.1|45623.3|45603.3|45627.9|45607.9|45603.7|45583.7|108
1620305100000|2021-05-06 12:45:00|45621.2|45601.2|45655.8|45635.8|45660|45640|45610.8|45590.8|163
1620305400000|2021-05-06 12:50:00|45657.9|45637.9|45693.7|45673.7|45696.2|45676.2|45653.7|45633.7|306
1620305700000|2021-05-06 12:55:00|45688.7|45668.7|45798.7|45778.7|45820.8|45800.8|45688.7|45668.7|875
1620306000000|2021-05-06 13:00:00|45801.2|45781.2|45840.4|45820.4|45880.4|45860.4|45798.7|45778.7|1453
1620306300000|2021-05-06 13:05:00|45842.5|45822.5|45787.9|45767.9|45845|45825|45767.9|45747.9|632
1620306600000|2021-05-06 13:10:00|45792.5|45772.5|45832.9|45812.9|45837.9|45817.9|45757.9|45737.9|527
1620306900000|2021-05-06 13:15:00|45830.4|45810.4|45855.4|45835.4|45922|45902|45827.9|45807.9|915
1620307200000|2021-05-06 13:20:00|45853.3|45833.3|45855.4|45835.4|45858.3|45838.3|45820.4|45800.4|563
1620307500000|2021-05-06 13:25:00|45857.9|45837.9|45865.4|45845.4|45867.9|45847.9|45835.4|45815.4|749
1620307800000|2021-05-06 13:30:00|45865.8|45845.8|45790.4|45770.4|45867.9|45847.9|45748.7|45728.7|710
1620308100000|2021-05-06 13:35:00|45792.9|45772.9|45885|45865|45922.9|45902.9|45792.9|45772.9|641
1620308400000|2021-05-06 13:40:00|45887.9|45867.9|45830.4|45810.4|45912.9|45892.9|45817.9|45797.9|438
1620308700000|2021-05-06 13:45:00|45827.9|45807.9|45840.4|45820.4|45915.4|45895.4|45813.3|45793.3|535
1620309000000|2021-05-06 13:50:00|45842.9|45822.9|45880.4|45860.4|45910.4|45890.4|45842.9|45822.9|380
1620309300000|2021-05-06 13:55:00|45877.9|45857.9|45897.9|45877.9|45912.9|45892.9|45865.4|45845.4|301
1620309600000|2021-05-06 14:00:00|45897|45877|45917.9|45897.9|45922.4|45902.4|45837.9|45817.9|491
1620309900000|2021-05-06 14:05:00|45915.4|45895.4|45845.4|45825.4|45915.4|45895.4|45845.4|45825.4|336
1620310200000|2021-05-06 14:10:00|45842.9|45822.9|45900.4|45880.4|45935.4|45915.4|45842.9|45822.9|457
1620310500000|2021-05-06 14:15:00|45895.4|45875.4|45877|45857|45922.9|45902.9|45857.9|45837.9|708
1620310800000|2021-05-06 14:20:00|45872.9|45852.9|45882|45862|45907|45887|45857|45837|654
1620311100000|2021-05-06 14:25:00|45877.4|45857.4|45912|45892|45932|45912|45852|45832|437
1620311400000|2021-05-06 14:30:00|45909.5|45889.5|45909.5|45889.5|45946.6|45926.6|45887|45867|705
1620311700000|2021-05-06 14:35:00|45919.1|45899.1|45927|45907|45937|45917|45887|45867|533
1620312000000|2021-05-06 14:40:00|45929.5|45909.5|46001.6|45981.6|46002|45982|45917|45897|746
1620312300000|2021-05-06 14:45:00|45999.5|45979.5|45937.9|45917.9|46002|45982|45897.9|45877.9|792
1620312600000|2021-05-06 14:50:00|45942.4|45922.4|45912.9|45892.9|45959.5|45939.5|45912|45892|421
1620312900000|2021-05-06 14:55:00|45910.8|45890.8|45924.9|45904.9|45977|45957|45910.4|45890.4|331
1620313200000|2021-05-06 15:00:00|45927|45907|45884.1|45864.1|45942.4|45922.4|45854.9|45834.9|356
1620313500000|2021-05-06 15:05:00|45886.6|45866.6|45904.9|45884.9|45926.6|45906.6|45865.3|45845.3|233
1620313800000|2021-05-06 15:10:00|45907|45887|45942.8|45922.8|45947.8|45927.8|45900.3|45880.3|227
1620314100000|2021-05-06 15:15:00|45940.3|45920.3|45907.8|45887.8|45947.8|45927.8|45898.3|45878.3|398
1620314400000|2021-05-06 15:20:00|45905.8|45885.8|45927.8|45907.8|45934.9|45914.9|45890.3|45870.3|239
1620314700000|2021-05-06 15:25:00|45930.3|45910.3|45967.4|45947.4|45985.3|45965.3|45922.8|45902.8|392
1620315000000|2021-05-06 15:30:00|45967.8|45947.8|45991.6|45971.6|45992|45972|45940.3|45920.3|236
1620315300000|2021-05-06 15:35:00|45992|45972|45999.9|45979.9|46022|46002|45977.8|45957.8|419
1620315600000|2021-05-06 15:40:00|46002|45982|45977.8|45957.8|46022.8|46002.8|45947.8|45927.8|341
1620315900000|2021-05-06 15:45:00|45977.4|45957.4|45937.8|45917.8|45977.8|45957.8|45920.3|45900.3|438
1620316200000|2021-05-06 15:50:00|45945.8|45925.8|45915.3|45895.3|45950.3|45930.3|45912.8|45892.8|443
1620316500000|2021-05-06 15:55:00|45917.4|45897.4|45938.3|45918.3|45940.3|45920.3|45905.3|45885.3|274
1620316800000|2021-05-06 16:00:00|45945.3|45925.3|45914.9|45894.9|45962|45942|45912.8|45892.8|426
1620317100000|2021-05-06 16:05:00|45912.8|45892.8|45932.8|45912.8|45937|45917|45902.8|45882.8|174
1620317400000|2021-05-06 16:10:00|45932.4|45912.4|45943.3|45923.3|45947.8|45927.8|45923.7|45903.7|193
1620317700000|2021-05-06 16:15:00|45945.3|45925.3|45977|45957|45977.4|45957.4|45943.3|45923.3|351
1620318000000|2021-05-06 16:20:00|45974.9|45954.9|45964.9|45944.9|45979.5|45959.5|45954.5|45934.5|465
1620318300000|2021-05-06 16:25:00|45962.4|45942.4|45987|45967|45989.9|45969.9|45957.8|45937.8|237
1620318600000|2021-05-06 16:30:00|45982|45962|45954.5|45934.5|45986.5|45966.5|45954.5|45934.5|195
1620318900000|2021-05-06 16:35:00|45952|45932|45961.5|45941.5|45962|45942|45937|45917|183
1620319200000|2021-05-06 16:40:00|45962|45942|45992|45972|45999.5|45979.5|45957|45937|141
1620319500000|2021-05-06 16:45:00|45997|45977|46001.5|45981.5|46001.5|45981.5|45977|45957|250
1620319800000|2021-05-06 16:50:00|46002|45982|45997|45977|46011.5|45991.5|45982|45962|430
1620320100000|2021-05-06 16:55:00|45994.5|45974.5|46007|45987|46034.5|46014.5|45992|45972|973
1620320400000|2021-05-06 17:00:00|46004.9|45984.9|46004.5|45984.5|46008.6|45988.6|45962.4|45942.4|408
1620320700000|2021-05-06 17:05:00|46004|45984|45982.8|45962.8|46012|45992|45982.8|45962.8|117
1620321000000|2021-05-06 17:10:00|45982.4|45962.4|45967|45947|45994.5|45974.5|45964.9|45944.9|83
1620321300000|2021-05-06 17:15:00|45964.9|45944.9|45987.4|45967.4|45994.5|45974.5|45964.5|45944.5|93
1620321600000|2021-05-06 17:20:00|45982|45962|45992|45972|46000.3|45980.3|45977.4|45957.4|136
1620321900000|2021-05-06 17:25:00|45994.5|45974.5|45997.4|45977.4|46001.9|45981.9|45992|45972|124
1620322200000|2021-05-06 17:30:00|45999.9|45979.9|46002.4|45982.4|46002.4|45982.4|45992.4|45972.4|105
1620322500000|2021-05-06 17:35:00|46001.9|45981.9|46012.4|45992.4|46022.4|46002.4|46001.9|45981.9|100
1620322800000|2021-05-06 17:40:00|46014.9|45994.9|46032.4|46012.4|46032.4|46012.4|46007.8|45987.8|135
1620323100000|2021-05-06 17:45:00|46031.9|46011.9|46061.9|46041.9|46061.9|46041.9|46024.4|46004.4|206
1620323400000|2021-05-06 17:50:00|46062.4|46042.4|46052.4|46032.4|46062.4|46042.4|46035.7|46015.7|140
1620323700000|2021-05-06 17:55:00|46056.9|46036.9|46042.4|46022.4|46071.9|46051.9|46042.4|46022.4|483
1620324000000|2021-05-06 18:00:00|46041.9|46021.9|46036.9|46016.9|46051.9|46031.9|46032.4|46012.4|71
1620324300000|2021-05-06 18:05:00|46034.9|46014.9|46016.9|45996.9|46047.4|46027.4|46016.9|45996.9|81
1620324600000|2021-05-06 18:10:00|46017.4|45997.4|45994.4|45974.4|46031.9|46011.9|45956.9|45936.9|225
1620324900000|2021-05-06 18:15:00|45991.9|45971.9|45976.9|45956.9|46006.9|45986.9|45949.9|45929.9|121
1620325200000|2021-05-06 18:20:00|45979|45959|46009|45989|46009|45989|45956.5|45936.5|85
1620325500000|2021-05-06 18:25:00|46011.1|45991.1|46001.9|45981.9|46026.9|46006.9|45994.9|45974.9|231
1620325800000|2021-05-06 18:30:00|45999.4|45979.4|46022.4|46002.4|46026.9|46006.9|45999.4|45979.4|56
1620326100000|2021-05-06 18:35:00|46021.9|46001.9|46001.9|45981.9|46026.9|46006.9|45995.3|45975.3|58
1620326400000|2021-05-06 18:40:00|46004|45984|46001.9|45981.9|46021.9|46001.9|45996.9|45976.9|43
1620326700000|2021-05-06 18:45:00|46004.4|45984.4|46001.9|45981.9|46006.9|45986.9|45996.9|45976.9|35
1620327000000|2021-05-06 18:50:00|46004|45984|46011.9|45991.9|46021.9|46001.9|46001.9|45981.9|33
1620327300000|2021-05-06 18:55:00|46016.9|45996.9|46014|45994|46021.9|46001.9|46009.8|45989.8|195
1620327600000|2021-05-06 19:00:00|46016.9|45996.9|45996.9|45976.9|46026.9|46006.9|45994.8|45974.8|71
1620327900000|2021-05-06 19:05:00|45994.4|45974.4|46014.4|45994.4|46016.1|45996.1|45994.4|45974.4|25
1620328200000|2021-05-06 19:10:00|46011.9|45991.9|46027.3|46007.3|46031.1|46011.1|46009.4|45989.4|55
1620328500000|2021-05-06 19:15:00|46026.9|46006.9|46026.9|46006.9|46033.5|46013.5|46017.3|45997.3|59
1620328800000|2021-05-06 19:20:00|46026.5|46006.5|46026.9|46006.9|46031.9|46011.9|46017.3|45997.3|49
1620329100000|2021-05-06 19:25:00|46029|46009|46059.4|46039.4|46064|46044|46026.9|46006.9|92
1620329400000|2021-05-06 19:30:00|46059|46039|46051.9|46031.9|46066.9|46046.9|46046.9|46026.9|96
1620329700000|2021-05-06 19:35:00|46054|46034|46066.9|46046.9|46083.5|46063.5|46051.9|46031.9|124
1620330000000|2021-05-06 19:40:00|46069|46049|46078.5|46058.5|46079|46059|46066.9|46046.9|51
1620330300000|2021-05-06 19:45:00|46079|46059|46076.9|46056.9|46079|46059|46066.9|46046.9|62
1620330600000|2021-05-06 19:50:00|46079|46059|46101.9|46081.9|46106.9|46086.9|46079|46059|234
1620330900000|2021-05-06 19:55:00|46106.9|46086.9|46116.9|46096.9|46124|46104|46099.4|46079.4|178
1620331200000|2021-05-06 20:00:00|46116|46096|46116.9|46096.9|46119.4|46099.4|46109.8|46089.8|107
1620331500000|2021-05-06 20:05:00|46114.4|46094.4|46096.9|46076.9|46114.4|46094.4|46094.4|46074.4|68
1620331800000|2021-05-06 20:10:00|46094.4|46074.4|46091.9|46071.9|46094.4|46074.4|46086.9|46066.9|47
1620332100000|2021-05-06 20:15:00|46089.4|46069.4|46081.9|46061.9|46091.9|46071.9|46081.9|46061.9|39
1620332400000|2021-05-06 20:20:00|46086.9|46066.9|46081.9|46061.9|46086.9|46066.9|46081.9|46061.9|25
1620332700000|2021-05-06 20:25:00|46079.8|46059.8|46076.9|46056.9|46081.9|46061.9|46076.9|46056.9|54
1620333000000|2021-05-06 20:30:00|46081.9|46061.9|46076.9|46056.9|46081.9|46061.9|46071.9|46051.9|79
1620333300000|2021-05-06 20:35:00|46079.4|46059.4|46076.9|46056.9|46079.4|46059.4|46074.4|46054.4|31
1620333600000|2021-05-06 20:40:00|46076.4|46056.4|46081.9|46061.9|46081.9|46061.9|46071.9|46051.9|44
1620333900000|2021-05-06 20:45:00|46084.8|46064.8|46098.2|46078.2|46101.9|46081.9|46081.9|46061.9|86
1620334200000|2021-05-06 20:50:00|46098.6|46078.6|46122.3|46102.3|46122.3|46102.3|46098.6|46078.6|39
1620334500000|2021-05-06 20:55:00|46121.9|46101.9|46106.9|46086.9|46124.4|46104.4|46106.9|46086.9|78
1620338400000|2021-05-06 22:00:00|46065.2|46045.2|46051.9|46031.9|46099.4|46079.4|46049.4|46029.4|84
1620338700000|2021-05-06 22:05:00|46051.8|46031.8|46056.8|46036.8|46056.8|46036.8|46049.3|46029.3|47
1620339000000|2021-05-06 22:10:00|46058.9|46038.9|46054.3|46034.3|46061.8|46041.8|46054.3|46034.3|12
1620339300000|2021-05-06 22:15:00|46054.8|46034.8|46056.8|46036.8|46056.8|46036.8|46051.8|46031.8|13
1620339600000|2021-05-06 22:20:00|46054.8|46034.8|46044.3|46024.3|46054.8|46034.8|46044.3|46024.3|24
1620339900000|2021-05-06 22:25:00|46042.3|46022.3|46042.3|46022.3|46043.9|46023.9|46041.8|46021.8|12
1620340200000|2021-05-06 22:30:00|46041.8|46021.8|46044.3|46024.3|46044.3|46024.3|46036.8|46016.8|24
1620340500000|2021-05-06 22:35:00|46046.4|46026.4|46044.3|46024.3|46046.8|46026.8|46042.3|46022.3|12
1620340800000|2021-05-06 22:40:00|46054.8|46034.8|46056.8|46036.8|46059.3|46039.3|46054.3|46034.3|17
1620341100000|2021-05-06 22:45:00|46051.8|46031.8|46064.3|46044.3|46064.3|46044.3|46047.3|46027.3|11
1620341400000|2021-05-06 22:50:00|46061.8|46041.8|46061.8|46041.8|46066.4|46046.4|46059.8|46039.8|10
1620341700000|2021-05-06 22:55:00|46061.4|46041.4|46081.8|46061.8|46083.9|46063.9|46051.8|46031.8|42
1620342000000|2021-05-06 23:00:00|46084.3|46064.3|46074.3|46054.3|46086.8|46066.8|46071.8|46051.8|44
1620342300000|2021-05-06 23:05:00|46074.8|46054.8|46069.3|46049.3|46086.8|46066.8|46066.8|46046.8|34
1620342600000|2021-05-06 23:10:00|46071.4|46051.4|46084.3|46064.3|46086.8|46066.8|46069.3|46049.3|12
1620342900000|2021-05-06 23:15:00|46086.4|46066.4|46081.8|46061.8|46086.8|46066.8|46079.8|46059.8|11
1620343200000|2021-05-06 23:20:00|46079.8|46059.8|46066.8|46046.8|46081.8|46061.8|46066.8|46046.8|16
1620343500000|2021-05-06 23:25:00|46062.3|46042.3|46064.3|46044.3|46064.3|46044.3|46061.8|46041.8|7
1620343800000|2021-05-06 23:30:00|46062.3|46042.3|46064.3|46044.3|46069.8|46049.8|46056.8|46036.8|12
1620344100000|2021-05-06 23:35:00|46066.8|46046.8|46066.8|46046.8|46074.3|46054.3|46064.3|46044.3|12
1620344400000|2021-05-06 23:40:00|46071.8|46051.8|46054.3|46034.3|46076.8|46056.8|46054.3|46034.3|28
1620344700000|2021-05-06 23:45:00|46051.8|46031.8|46066.8|46046.8|46071.8|46051.8|46051.8|46031.8|19
1620345000000|2021-05-06 23:50:00|46064.3|46044.3|46041.8|46021.8|46064.3|46044.3|46041.8|46021.8|36
1620345300000|2021-05-06 23:55:00|46044.3|46024.3|46061.8|46041.8|46064.3|46044.3|46041.8|46021.8|42
1620345600000|2021-05-07 00:00:00|46066.8|46046.8|46051.8|46031.8|46075.9|46055.9|46041.8|46021.8|58
1620345900000|2021-05-07 00:05:00|46049.7|46029.7|46056.8|46036.8|46056.8|46036.8|46044.3|46024.3|28
1620346200000|2021-05-07 00:10:00|46053.9|46033.9|46051.8|46031.8|46056.8|46036.8|46044.3|46024.3|28
1620346500000|2021-05-07 00:15:00|46054.3|46034.3|46051.8|46031.8|46056.8|46036.8|46051.8|46031.8|14
1620346800000|2021-05-07 00:20:00|46049.7|46029.7|46046.8|46026.8|46051.8|46031.8|46041.8|46021.8|34
1620347100000|2021-05-07 00:25:00|46049.3|46029.3|46056.8|46036.8|46056.8|46036.8|46046.8|46026.8|25
1620347400000|2021-05-07 00:30:00|46052.2|46032.2|46056.8|46036.8|46064.3|46044.3|46049.7|46029.7|16
1620347700000|2021-05-07 00:35:00|46061.4|46041.4|46061.8|46041.8|46061.8|46041.8|46056.8|46036.8|8
1620348000000|2021-05-07 00:40:00|46057.7|46037.7|46061.4|46041.4|46061.8|46041.8|46054.3|46034.3|37
1620348300000|2021-05-07 00:45:00|46061.8|46041.8|46054.3|46034.3|46066.8|46046.8|46051.8|46031.8|32
1620348600000|2021-05-07 00:50:00|46056.4|46036.4|46046.8|46026.8|46061.8|46041.8|46041.8|46021.8|46
1620348900000|2021-05-07 00:55:00|46044.3|46024.3|46049.3|46029.3|46078.8|46058.8|45994.7|45974.7|150
1620349200000|2021-05-07 01:00:00|46046.8|46026.8|46024.7|46004.7|46116.8|46096.8|45991.3|45971.3|620
1620349500000|2021-05-07 01:05:00|46024.3|46004.3|46071.8|46051.8|46074.3|46054.3|46009.3|45989.3|208
1620349800000|2021-05-07 01:10:00|46069.3|46049.3|46221.3|46201.3|46226.8|46206.8|46069.3|46049.3|785
1620350100000|2021-05-07 01:15:00|46221.8|46201.8|46229.3|46209.3|46246.8|46226.8|46189.3|46169.3|316
1620350400000|2021-05-07 01:20:00|46231.8|46211.8|46156.8|46136.8|46253.8|46233.8|46144.3|46124.3|248
1620350700000|2021-05-07 01:25:00|46158.8|46138.8|46172.2|46152.2|46196.8|46176.8|46149.7|46129.7|177
1620351000000|2021-05-07 01:30:00|46169.7|46149.7|46291.8|46271.8|46296.8|46276.8|46166.8|46146.8|568
1620351300000|2021-05-07 01:35:00|46293.8|46273.8|46386.8|46366.8|46389.3|46369.3|46293.8|46273.8|646
1620351600000|2021-05-07 01:40:00|46389.3|46369.3|46436.8|46416.8|46451.8|46431.8|46373.8|46353.8|526
1620351900000|2021-05-07 01:45:00|46431.8|46411.8|46466.8|46446.8|46491.8|46471.8|46404.3|46384.3|431
1620352200000|2021-05-07 01:50:00|46464.3|46444.3|46469.3|46449.3|46519.7|46499.7|46464.3|46444.3|410
1620352500000|2021-05-07 01:55:00|46469.7|46449.7|46544.3|46524.3|46546.8|46526.8|46469.3|46449.3|319
1620352800000|2021-05-07 02:00:00|46541.8|46521.8|46536.8|46516.8|46571.8|46551.8|46536.8|46516.8|380
1620353100000|2021-05-07 02:05:00|46539.3|46519.3|46491.8|46471.8|46539.3|46519.3|46459.7|46439.7|362
1620353400000|2021-05-07 02:10:00|46489.3|46469.3|46466.8|46446.8|46501.8|46481.8|46456.8|46436.8|196
1620353700000|2021-05-07 02:15:00|46462.2|46442.2|46452.2|46432.2|46481.8|46461.8|46445.1|46425.1|166
1620354000000|2021-05-07 02:20:00|46451.8|46431.8|46436.8|46416.8|46466.8|46446.8|46434.7|46414.7|137
1620354300000|2021-05-07 02:25:00|46434.7|46414.7|46441.8|46421.8|46459.3|46439.3|46414.3|46394.3|155
1620354600000|2021-05-07 02:30:00|46439.7|46419.7|46446.8|46426.8|46466.8|46446.8|46434.3|46414.3|260
1620354900000|2021-05-07 02:35:00|46441.8|46421.8|46471.8|46451.8|46481.3|46461.3|46422.6|46402.6|209
1620355200000|2021-05-07 02:40:00|46476.8|46456.8|46496.7|46476.7|46496.7|46476.7|46454.3|46434.3|112
1620355500000|2021-05-07 02:45:00|46499.2|46479.2|46526.7|46506.7|46544.2|46524.2|46484.2|46464.2|222
1620355800000|2021-05-07 02:50:00|46524.7|46504.7|46514.2|46494.2|46536.7|46516.7|46491.7|46471.7|161
1620356100000|2021-05-07 02:55:00|46516.7|46496.7|46516.7|46496.7|46538.8|46518.8|46511.7|46491.7|112
1620356400000|2021-05-07 03:00:00|46514.7|46494.7|46506.7|46486.7|46538.8|46518.8|46501.7|46481.7|172
1620356700000|2021-05-07 03:05:00|46504.2|46484.2|46471.7|46451.7|46511.7|46491.7|46471.7|46451.7|151
1620357000000|2021-05-07 03:10:00|46467.2|46447.2|46471.7|46451.7|46496.7|46476.7|46446.7|46426.7|161
1620357300000|2021-05-07 03:15:00|46473.8|46453.8|46496.7|46476.7|46499.2|46479.2|46464.2|46444.2|54
1620357600000|2021-05-07 03:20:00|46494.2|46474.2|46541.7|46521.7|46544.2|46524.2|46489.7|46469.7|115
1620357900000|2021-05-07 03:25:00|46543.8|46523.8|46536.7|46516.7|46551.7|46531.7|46519.2|46499.2|163
1620358200000|2021-05-07 03:30:00|46534.2|46514.2|46499.2|46479.2|46534.2|46514.2|46496.7|46476.7|185
1620358500000|2021-05-07 03:35:00|46501.7|46481.7|46499.7|46479.7|46501.7|46481.7|46486.7|46466.7|40
1620358800000|2021-05-07 03:40:00|46497.6|46477.6|46471.7|46451.7|46501.7|46481.7|46471.7|46451.7|59
1620359100000|2021-05-07 03:45:00|46473.8|46453.8|46494.7|46474.7|46494.7|46474.7|46469.7|46449.7|34
1620359400000|2021-05-07 03:50:00|46492.2|46472.2|46474.2|46454.2|46499.2|46479.2|46474.2|46454.2|28
1620359700000|2021-05-07 03:55:00|46474.7|46454.7|46487.2|46467.2|46491.7|46471.7|46471.7|46451.7|32
1620360000000|2021-05-07 04:00:00|46489.2|46469.2|46481.7|46461.7|46489.2|46469.2|46471.7|46451.7|48
1620360300000|2021-05-07 04:05:00|46482.2|46462.2|46486.7|46466.7|46486.7|46466.7|46481.7|46461.7|19
1620360600000|2021-05-07 04:10:00|46489.2|46469.2|46497.2|46477.2|46499.2|46479.2|46489.2|46469.2|44
1620360900000|2021-05-07 04:15:00|46499.2|46479.2|46494.7|46474.7|46516.7|46496.7|46494.7|46474.7|49
1620361200000|2021-05-07 04:20:00|46496.7|46476.7|46501.7|46481.7|46501.7|46481.7|46491.7|46471.7|10
1620361500000|2021-05-07 04:25:00|46503.8|46483.8|46524.2|46504.2|46529.2|46509.2|46503.8|46483.8|40
1620361800000|2021-05-07 04:30:00|46526.3|46506.3|46496.7|46476.7|46526.7|46506.7|46494.2|46474.2|43
1620362100000|2021-05-07 04:35:00|46491.7|46471.7|46486.7|46466.7|46496.7|46476.7|46482.2|46462.2|35
1620362400000|2021-05-07 04:40:00|46484.2|46464.2|46476.7|46456.7|46486.7|46466.7|46472.2|46452.2|35
1620362700000|2021-05-07 04:45:00|46479.2|46459.2|46465.1|46445.1|46481.7|46461.7|46465.1|46445.1|27
1620363000000|2021-05-07 04:50:00|46467.2|46447.2|46454.2|46434.2|46471.7|46451.7|46447.1|46427.1|79
1620363300000|2021-05-07 04:55:00|46456.7|46436.7|46464.6|46444.6|46473.8|46453.8|46454.2|46434.2|53
1620363600000|2021-05-07 05:00:00|46464.2|46444.2|46466.7|46446.7|46479.2|46459.2|46454.2|46434.2|41
1620363900000|2021-05-07 05:05:00|46464.2|46444.2|46461.7|46441.7|46480.8|46460.8|46461.7|46441.7|49
1620364200000|2021-05-07 05:10:00|46459.6|46439.6|46486.7|46466.7|46501.7|46481.7|46459.2|46439.2|46
1620364500000|2021-05-07 05:15:00|46482.1|46462.1|46513.7|46493.7|46513.7|46493.7|46476.7|46456.7|68
1620364800000|2021-05-07 05:20:00|46511.7|46491.7|46504.2|46484.2|46516.7|46496.7|46494.6|46474.6|54
1620365100000|2021-05-07 05:25:00|46501.7|46481.7|46479.2|46459.2|46503.7|46483.7|46476.7|46456.7|35
1620365400000|2021-05-07 05:30:00|46481.2|46461.2|46519.2|46499.2|46601.7|46581.7|46481.2|46461.2|737
1620365700000|2021-05-07 05:35:00|46516.7|46496.7|46586.7|46566.7|46601.7|46581.7|46507.1|46487.1|341
1620366000000|2021-05-07 05:40:00|46587.1|46567.1|46564.2|46544.2|46601.7|46581.7|46549.2|46529.2|265
1620366300000|2021-05-07 05:45:00|46561.7|46541.7|46561.7|46541.7|46626.7|46606.7|46561.7|46541.7|341
1620366600000|2021-05-07 05:50:00|46559.2|46539.2|46464.2|46444.2|46566.7|46546.7|46447.1|46427.1|571
1620366900000|2021-05-07 05:55:00|46466.7|46446.7|46556.7|46536.7|46561.7|46541.7|46466.7|46446.7|294
1620367200000|2021-05-07 06:00:00|46558.7|46538.7|46546.7|46526.7|46574.2|46554.2|46536.7|46516.7|285
1620367500000|2021-05-07 06:05:00|46549.2|46529.2|46551.7|46531.7|46589.2|46569.2|46546.7|46526.7|248
1620367800000|2021-05-07 06:10:00|46554.2|46534.2|46531.7|46511.7|46559.2|46539.2|46508.7|46488.7|215
1620368100000|2021-05-07 06:15:00|46533.7|46513.7|46539.6|46519.6|46571.7|46551.7|46524.2|46504.2|214
1620368400000|2021-05-07 06:20:00|46539.2|46519.2|46589.2|46569.2|46591.7|46571.7|46536.7|46516.7|219
1620368700000|2021-05-07 06:25:00|46589.6|46569.6|46529.2|46509.2|46591.7|46571.7|46526.7|46506.7|240
1620369000000|2021-05-07 06:30:00|46531.7|46511.7|46566.7|46546.7|46571.7|46551.7|46516.7|46496.7|197
1620369300000|2021-05-07 06:35:00|46571.7|46551.7|46594.2|46574.2|46596.7|46576.7|46539.2|46519.2|220
1620369600000|2021-05-07 06:40:00|46596.7|46576.7|46611.7|46591.7|46617.1|46597.1|46551.7|46531.7|366
1620369900000|2021-05-07 06:45:00|46609.2|46589.2|46641.7|46621.7|46651.2|46631.2|46581.7|46561.7|375
1620370200000|2021-05-07 06:50:00|46641.2|46621.2|46659.2|46639.2|46664.2|46644.2|46596.7|46576.7|453
1620370500000|2021-05-07 06:55:00|46656.7|46636.7|46649.6|46629.6|46659.6|46639.6|46616.7|46596.7|423
1620370800000|2021-05-07 07:00:00|46649.2|46629.2|46606.7|46586.7|46651.7|46631.7|46591.7|46571.7|247
1620371100000|2021-05-07 07:05:00|46606.2|46586.2|46601.7|46581.7|46614.2|46594.2|46579.6|46559.6|134
1620371400000|2021-05-07 07:10:00|46606.7|46586.7|46601.7|46581.7|46606.7|46586.7|46554.2|46534.2|200
1620371700000|2021-05-07 07:15:00|46604.2|46584.2|46596.7|46576.7|46616.7|46596.7|46566.7|46546.7|113
1620372000000|2021-05-07 07:20:00|46591.7|46571.7|46566.6|46546.6|46591.7|46571.7|46558.7|46538.7|93
1620372300000|2021-05-07 07:25:00|46568.7|46548.7|46584.1|46564.1|46596.6|46576.6|46566.6|46546.6|59
1620372600000|2021-05-07 07:30:00|46586.6|46566.6|46606.2|46586.2|46606.6|46586.6|46581.6|46561.6|133
1620372900000|2021-05-07 07:35:00|46603.7|46583.7|46601.6|46581.6|46609.1|46589.1|46574.1|46554.1|157
1620373200000|2021-05-07 07:40:00|46604.1|46584.1|46581.6|46561.6|46606.6|46586.6|46581.6|46561.6|96
1620373500000|2021-05-07 07:45:00|46584.1|46564.1|46591.6|46571.6|46596.6|46576.6|46576.6|46556.6|80
1620373800000|2021-05-07 07:50:00|46589.6|46569.6|46574.1|46554.1|46591.2|46571.2|46561.6|46541.6|130
1620374100000|2021-05-07 07:55:00|46576.6|46556.6|46561.6|46541.6|46599.1|46579.1|46561.6|46541.6|108
1620374400000|2021-05-07 08:00:00|46559.6|46539.6|46564.1|46544.1|46564.1|46544.1|46536.6|46516.6|143
1620374700000|2021-05-07 08:05:00|46562.1|46542.1|46611.6|46591.6|46611.6|46591.6|46551.6|46531.6|156
1620375000000|2021-05-07 08:10:00|46594.6|46574.6|46571.6|46551.6|46599.6|46579.6|46571.6|46551.6|114
1620375300000|2021-05-07 08:15:00|46573.7|46553.7|46586.6|46566.6|46606.6|46586.6|46571.6|46551.6|129
1620375600000|2021-05-07 08:20:00|46589.1|46569.1|46610|46590|46612.1|46592.1|46586.6|46566.6|84
1620375900000|2021-05-07 08:25:00|46611.6|46591.6|46610.7|46590.7|46618.7|46598.7|46586.6|46566.6|590
1620376200000|2021-05-07 08:30:00|46604.1|46584.1|46570.7|46550.7|46615.3|46595.3|46570.7|46550.7|132
1620376500000|2021-05-07 08:35:00|46573.2|46553.2|46595.7|46575.7|46595.7|46575.7|46560.7|46540.7|106
1620376800000|2021-05-07 08:40:00|46593.2|46573.2|46690.7|46670.7|46695.7|46675.7|46593.2|46573.2|342
1620377100000|2021-05-07 08:45:00|46688.2|46668.2|46690.7|46670.7|46708.2|46688.2|46648.7|46628.7|306
1620377400000|2021-05-07 08:50:00|46685.7|46665.7|46740.7|46720.7|46753.2|46733.2|46665.7|46645.7|349
1620377700000|2021-05-07 08:55:00|46738.7|46718.7|46735.7|46715.7|46740.7|46720.7|46707.8|46687.8|124
1620378000000|2021-05-07 09:00:00|46738.2|46718.2|46706.2|46686.2|46738.2|46718.2|46706.2|46686.2|83
1620378300000|2021-05-07 09:05:00|46708.7|46688.7|46718.2|46698.2|46725.7|46705.7|46708.2|46688.2|43
1620378600000|2021-05-07 09:10:00|46721.2|46701.2|46745.7|46725.7|46774.8|46754.8|46720.7|46700.7|300
1620378900000|2021-05-07 09:15:00|46748.2|46728.2|46738.7|46718.7|46750.7|46730.7|46725.7|46705.7|108
1620379200000|2021-05-07 09:20:00|46736.6|46716.6|46718.2|46698.2|46740.7|46720.7|46707.7|46687.7|108
1620379500000|2021-05-07 09:25:00|46715.7|46695.7|46718.2|46698.2|46740.7|46720.7|46705.7|46685.7|111
1620379800000|2021-05-07 09:30:00|46716.2|46696.2|46788.2|46768.2|46815.7|46795.7|46710.7|46690.7|300
1620380100000|2021-05-07 09:35:00|46785.7|46765.7|46835.7|46815.7|46840.2|46820.2|46768.6|46748.6|251
1620380400000|2021-05-07 09:40:00|46835.2|46815.2|46833.6|46813.6|46960.7|46940.7|46828.6|46808.6|770
1620380700000|2021-05-07 09:45:00|46840.7|46820.7|46965.7|46945.7|46965.7|46945.7|46825.7|46805.7|559
1620381000000|2021-05-07 09:50:00|46963.2|46943.2|47113.2|47093.2|47145.7|47125.7|46933.2|46913.2|1336
1620381300000|2021-05-07 09:55:00|47111.1|47091.1|47035.7|47015.7|47127.3|47107.3|46999.1|46979.1|631
1620381600000|2021-05-07 10:00:00|47043.2|47023.2|47005.7|46985.7|47094.8|47074.8|46966.1|46946.1|405
1620381900000|2021-05-07 10:05:00|47003.2|46983.2|47097.7|47077.7|47133.2|47113.2|47000.7|46980.7|423
1620382200000|2021-05-07 10:10:00|47098.2|47078.2|47143.2|47123.2|47158.2|47138.2|47088.2|47068.2|275
1620382500000|2021-05-07 10:15:00|47145.7|47125.7|47128.2|47108.2|47198.2|47178.2|47118.2|47098.2|313
1620382800000|2021-05-07 10:20:00|47125.7|47105.7|47070.7|47050.7|47140.7|47120.7|47063.2|47043.2|254
1620383100000|2021-05-07 10:25:00|47068.6|47048.6|47120.7|47100.7|47120.7|47100.7|47068.2|47048.2|186
1620383400000|2021-05-07 10:30:00|47118.2|47098.2|47133.6|47113.6|47173.2|47153.2|47118.2|47098.2|430
1620383700000|2021-05-07 10:35:00|47133.2|47113.2|47191.1|47171.1|47198.6|47178.6|47126.6|47106.6|200
1620384000000|2021-05-07 10:40:00|47188.6|47168.6|47195.7|47175.7|47195.7|47175.7|47146.1|47126.1|305
1620384300000|2021-05-07 10:45:00|47196.1|47176.1|47180.7|47160.7|47255.2|47235.2|47168.2|47148.2|340
1620384600000|2021-05-07 10:50:00|47178.2|47158.2|47165.7|47145.7|47193.2|47173.2|47163.2|47143.2|98
1620384900000|2021-05-07 10:55:00|47160.7|47140.7|47235.7|47215.7|47235.7|47215.7|47140.7|47120.7|183
1620385200000|2021-05-07 11:00:00|47231.1|47211.1|47220.7|47200.7|47233.2|47213.2|47211.1|47191.1|100
1620385500000|2021-05-07 11:05:00|47223.2|47203.2|47243.2|47223.2|47255.2|47235.2|47213.6|47193.6|144
1620385800000|2021-05-07 11:10:00|47240.7|47220.7|47218.2|47198.2|47280.7|47260.7|47198.2|47178.2|278
1620386100000|2021-05-07 11:15:00|47215.7|47195.7|47200.7|47180.7|47223.2|47203.2|47190.7|47170.7|108
1620386400000|2021-05-07 11:20:00|47202.7|47182.7|47165.6|47145.6|47203.2|47183.2|47165.6|47145.6|177
1620386700000|2021-05-07 11:25:00|47163.6|47143.6|47159.1|47139.1|47223.6|47203.6|47159.1|47139.1|305
1620387000000|2021-05-07 11:30:00|47161.6|47141.6|47142.2|47122.2|47192.7|47172.7|47101.1|47081.1|761
1620387300000|2021-05-07 11:35:00|47140.2|47120.2|47150.6|47130.6|47173.1|47153.1|47138.1|47118.1|213
1620387600000|2021-05-07 11:40:00|47153.1|47133.1|47106.6|47086.6|47158.1|47138.1|47085.6|47065.6|242
1620387900000|2021-05-07 11:45:00|47111.6|47091.6|47121.6|47101.6|47146.6|47126.6|47079.1|47059.1|218
1620388200000|2021-05-07 11:50:00|47123.6|47103.6|47081.6|47061.6|47151.6|47131.6|47081.6|47061.6|148
1620388500000|2021-05-07 11:55:00|47083.6|47063.6|47086.6|47066.6|47089.1|47069.1|47072.5|47052.5|250
1620388800000|2021-05-07 12:00:00|47081.6|47061.6|47029|47009|47104.1|47084.1|47021.5|47001.5|382
1620389100000|2021-05-07 12:05:00|47026.5|47006.5|47001.5|46981.5|47036.5|47016.5|46976.1|46956.1|353
1620389400000|2021-05-07 12:10:00|46999.5|46979.5|46941.5|46921.5|46999.5|46979.5|46807|46787|1027
1620389700000|2021-05-07 12:15:00|46951.5|46931.5|46891.5|46871.5|46954|46934|46856.5|46836.5|400
1620390000000|2021-05-07 12:20:00|46893.6|46873.6|46941.5|46921.5|46941.5|46921.5|46879|46859|258
1620390300000|2021-05-07 12:25:00|46946.5|46926.5|47035.6|47015.6|47067|47047|46946.5|46926.5|404
1620390600000|2021-05-07 12:30:00|47007.9|46987.9|47039|47019|47156.5|47136.5|46999|46979|921
1620390900000|2021-05-07 12:35:00|47041.1|47021.1|47042.5|47022.5|47132.5|47112.5|46962.5|46942.5|722
1620391200000|2021-05-07 12:40:00|47040.4|47020.4|47042.9|47022.9|47110|47090|47010|46990|396
1620391500000|2021-05-07 12:45:00|47044.5|47024.5|47085|47065|47109|47089|47010|46990|598
1620391800000|2021-05-07 12:50:00|47087.5|47067.5|47062.5|47042.5|47127.5|47107.5|47057.5|47037.5|346
1620392100000|2021-05-07 12:55:00|47065|47045|47172|47152|47182.4|47162.4|47040.4|47020.4|1108
1620392400000|2021-05-07 13:00:00|47172.4|47152.4|47255.4|47235.4|47292.4|47272.4|47169.9|47149.9|1278
1620392700000|2021-05-07 13:05:00|47254.9|47234.9|47049.5|47029.5|47274.9|47254.9|46997.4|46977.4|1591
1620393000000|2021-05-07 13:10:00|47047.4|47027.4|47194.9|47174.9|47232.4|47212.4|47002.4|46982.4|1024
1620393300000|2021-05-07 13:15:00|47192.4|47172.4|47284|47264|47289.5|47269.5|47154.9|47134.9|719
1620393600000|2021-05-07 13:20:00|47284.5|47264.5|47097.4|47077.4|47284.5|47264.5|47097.4|47077.4|1133
1620393900000|2021-05-07 13:25:00|47094.9|47074.9|47074.9|47054.9|47149.9|47129.9|47049.9|47029.9|602
1620394200000|2021-05-07 13:30:00|47075.4|47055.4|46972.4|46952.4|47109.9|47089.9|46937.4|46917.4|1033
1620394500000|2021-05-07 13:35:00|46974.5|46954.5|47112.4|47092.4|47112.9|47092.9|46972.4|46952.4|813
1620394800000|2021-05-07 13:40:00|47114.9|47094.9|47192.4|47172.4|47194.5|47174.5|47079.9|47059.9|811
1620395100000|2021-05-07 13:45:00|47190.4|47170.4|47280.9|47260.9|47293.4|47273.4|47139.9|47119.9|656
1620395400000|2021-05-07 13:50:00|47281.3|47261.3|47245.9|47225.9|47293.4|47273.4|47228.4|47208.4|1117
1620395700000|2021-05-07 13:55:00|47243.8|47223.8|47246.3|47226.3|47263.4|47243.4|47193.4|47173.4|539
1620396000000|2021-05-07 14:00:00|47248.4|47228.4|47288.4|47268.4|47298.4|47278.4|47235.9|47215.9|760
1620396300000|2021-05-07 14:05:00|47283.4|47263.4|47233.4|47213.4|47285.4|47265.4|47220.9|47200.9|494
1620396600000|2021-05-07 14:10:00|47233.8|47213.8|47287.4|47267.4|47302.4|47282.4|47233.4|47213.4|407
1620396900000|2021-05-07 14:15:00|47292|47272|47225.8|47205.8|47327|47307|47211.3|47191.3|948
1620397200000|2021-05-07 14:20:00|47228.3|47208.3|47204.3|47184.3|47280.8|47260.8|47201.8|47181.8|691
1620397500000|2021-05-07 14:25:00|47206.3|47186.3|47140.2|47120.2|47223.3|47203.3|47117.7|47097.7|1006
1620397800000|2021-05-07 14:30:00|47142.2|47122.2|47165.2|47145.2|47179.7|47159.7|47113.2|47093.2|470
1620398100000|2021-05-07 14:35:00|47162.7|47142.7|47142.2|47122.2|47193.2|47173.2|47139.3|47119.3|690
1620398400000|2021-05-07 14:40:00|47144.3|47124.3|47179.3|47159.3|47184.3|47164.3|47112.2|47092.2|288
1620398700000|2021-05-07 14:45:00|47181.8|47161.8|47179.3|47159.3|47194.3|47174.3|47101.8|47081.8|457
1620399000000|2021-05-07 14:50:00|47179.7|47159.7|47214.3|47194.3|47218.8|47198.8|47157.2|47137.2|508
1620399300000|2021-05-07 14:55:00|47209.3|47189.3|47293.3|47273.3|47309.9|47289.9|47206.8|47186.8|587
1620399600000|2021-05-07 15:00:00|47288.8|47268.8|47352.4|47332.4|47353.3|47333.3|47248.3|47228.3|678
1620399900000|2021-05-07 15:05:00|47352.9|47332.9|47393.3|47373.3|47402.9|47382.9|47343.8|47323.8|576
1620400200000|2021-05-07 15:10:00|47395.8|47375.8|47453.8|47433.8|47463.3|47443.3|47395.8|47375.8|629
1620400500000|2021-05-07 15:15:00|47449.3|47429.3|47443.3|47423.3|47480.4|47460.4|47413.8|47393.8|604
1620400800000|2021-05-07 15:20:00|47448.3|47428.3|47443.8|47423.8|47457.9|47437.9|47428.3|47408.3|508
1620401100000|2021-05-07 15:25:00|47447.9|47427.9|47453.8|47433.8|47488.3|47468.3|47441.8|47421.8|495
1620401400000|2021-05-07 15:30:00|47451.8|47431.8|47471.3|47451.3|47498.3|47478.3|47418.3|47398.3|464
1620401700000|2021-05-07 15:35:00|47473.3|47453.3|47458.3|47438.3|47477.9|47457.9|47453.8|47433.8|310
1620402000000|2021-05-07 15:40:00|47460.8|47440.8|47465.4|47445.4|47502.4|47482.4|47458.3|47438.3|497
1620402300000|2021-05-07 15:45:00|47463.3|47443.3|47381.8|47361.8|47475.4|47455.4|47361.3|47341.3|566
1620402600000|2021-05-07 15:50:00|47383.8|47363.8|47400.8|47380.8|47423.3|47403.3|47373.3|47353.3|457
1620402900000|2021-05-07 15:55:00|47398.3|47378.3|47398.3|47378.3|47418.3|47398.3|47375.8|47355.8|277
1620403200000|2021-05-07 16:00:00|47400.4|47380.4|47381.9|47361.9|47400.8|47380.8|47368.3|47348.3|228
1620403500000|2021-05-07 16:05:00|47379.9|47359.9|47394.9|47374.9|47396.9|47376.9|47359.9|47339.9|190
1620403800000|2021-05-07 16:10:00|47397.4|47377.4|47392.4|47372.4|47402.4|47382.4|47379.9|47359.9|203
1620404100000|2021-05-07 16:15:00|47390.4|47370.4|47432.4|47412.4|47437.4|47417.4|47390.4|47370.4|294
1620404400000|2021-05-07 16:20:00|47434.9|47414.9|47429.9|47409.9|47457.4|47437.4|47412.4|47392.4|247
1620404700000|2021-05-07 16:25:00|47431.9|47411.9|47447.4|47427.4|47447.4|47427.4|47419.9|47399.9|338
1620405000000|2021-05-07 16:30:00|47452.4|47432.4|47437.4|47417.4|47454.4|47434.4|47430.8|47410.8|227
1620405300000|2021-05-07 16:35:00|47434.9|47414.9|47459.9|47439.9|47462.4|47442.4|47413.8|47393.8|331
1620405600000|2021-05-07 16:40:00|47457.8|47437.8|47482.4|47462.4|47484.9|47464.9|47454.4|47434.4|493
1620405900000|2021-05-07 16:45:00|47480.3|47460.3|47502.4|47482.4|47507.4|47487.4|47473.3|47453.3|658
1620406200000|2021-05-07 16:50:00|47502.8|47482.8|47464.9|47444.9|47505.3|47485.3|47460.3|47440.3|414
1620406500000|2021-05-07 16:55:00|47462.8|47442.8|47467.4|47447.4|47499.4|47479.4|47452.8|47432.8|992
1620406800000|2021-05-07 17:00:00|47462.8|47442.8|47482.8|47462.8|47491.9|47471.9|47462.8|47442.8|478
1620407100000|2021-05-07 17:05:00|47482.4|47462.4|47482.4|47462.4|47512.4|47492.4|47479.9|47459.9|206
1620407400000|2021-05-07 17:10:00|47484.4|47464.4|47457.4|47437.4|47484.9|47464.9|47457.4|47437.4|102
1620407700000|2021-05-07 17:15:00|47455.3|47435.3|47432.4|47412.4|47477.4|47457.4|47427.4|47407.4|215
1620408000000|2021-05-07 17:20:00|47431.9|47411.9|47413.3|47393.3|47437.8|47417.8|47413.3|47393.3|108
1620408300000|2021-05-07 17:25:00|47412.8|47392.8|47420.3|47400.3|47434.9|47414.9|47407.4|47387.4|85
1620408600000|2021-05-07 17:30:00|47419.9|47399.9|47437.4|47417.4|47447.4|47427.4|47417.4|47397.4|200
1620408900000|2021-05-07 17:35:00|47436.9|47416.9|47467.4|47447.4|47469.9|47449.9|47429.9|47409.9|131
1620409200000|2021-05-07 17:40:00|47465.3|47445.3|47442.4|47422.4|47477.4|47457.4|47422.4|47402.4|203
1620409500000|2021-05-07 17:45:00|47444.9|47424.9|47417.4|47397.4|47447.4|47427.4|47417.4|47397.4|204
1620409800000|2021-05-07 17:50:00|47419.9|47399.9|47377.4|47357.4|47419.9|47399.9|47377.4|47357.4|165
1620410100000|2021-05-07 17:55:00|47379.4|47359.4|47377.4|47357.4|47382.4|47362.4|47347.4|47327.4|225
1620410400000|2021-05-07 18:00:00|47382.4|47362.4|47392.4|47372.4|47395.3|47375.3|47342.4|47322.4|169
1620410700000|2021-05-07 18:05:00|47394.4|47374.4|47412.8|47392.8|47416.4|47396.4|47384.9|47364.9|57
1620411000000|2021-05-07 18:10:00|47412.4|47392.4|47399.9|47379.9|47414.9|47394.9|47397.4|47377.4|41
1620411300000|2021-05-07 18:15:00|47397.4|47377.4|47397.4|47377.4|47419.9|47399.9|47397.4|47377.4|66
1620411600000|2021-05-07 18:20:00|47394.9|47374.9|47397.4|47377.4|47412.4|47392.4|47387.4|47367.4|127
1620411900000|2021-05-07 18:25:00|47399.9|47379.9|47395.3|47375.3|47407.3|47387.3|47388.3|47368.3|68
1620412200000|2021-05-07 18:30:00|47392.3|47372.3|47397.3|47377.3|47404.4|47384.4|47392.3|47372.3|55
1620412500000|2021-05-07 18:35:00|47399.4|47379.4|47362.3|47342.3|47401.4|47381.4|47362.3|47342.3|144
1620412800000|2021-05-07 18:40:00|47360.3|47340.3|47352.3|47332.3|47362.3|47342.3|47333.3|47313.3|110
1620413100000|2021-05-07 18:45:00|47357.3|47337.3|47359.8|47339.8|47374.8|47354.8|47350.3|47330.3|38
1620413400000|2021-05-07 18:50:00|47357.8|47337.8|47377.3|47357.3|47377.3|47357.3|47357.8|47337.8|41
1620413700000|2021-05-07 18:55:00|47372.3|47352.3|47357.3|47337.3|47372.3|47352.3|47352.3|47332.3|56
1620414000000|2021-05-07 19:00:00|47359.8|47339.8|47370.3|47350.3|47381.9|47361.9|47359.8|47339.8|85
1620414300000|2021-05-07 19:05:00|47369.8|47349.8|47367.3|47347.3|47377.3|47357.3|47359.8|47339.8|82
1620414600000|2021-05-07 19:10:00|47362.3|47342.3|47381.9|47361.9|47381.9|47361.9|47360.3|47340.3|51
1620414900000|2021-05-07 19:15:00|47382.3|47362.3|47377.8|47357.8|47402.3|47382.3|47375.8|47355.8|81
1620415200000|2021-05-07 19:20:00|47379.8|47359.8|47392.3|47372.3|47397.3|47377.3|47377.3|47357.3|52
1620415500000|2021-05-07 19:25:00|47394.8|47374.8|47401.9|47381.9|47403.9|47383.9|47382.3|47362.3|55
1620415800000|2021-05-07 19:30:00|47402.3|47382.3|47394.4|47374.4|47404.4|47384.4|47387.3|47367.3|61
1620416100000|2021-05-07 19:35:00|47392.3|47372.3|47367.3|47347.3|47394.8|47374.8|47362.3|47342.3|102
1620416400000|2021-05-07 19:40:00|47372.3|47352.3|47362.8|47342.8|47382.3|47362.3|47362.8|47342.8|47
1620416700000|2021-05-07 19:45:00|47365.3|47345.3|47387.3|47367.3|47387.3|47367.3|47364.8|47344.8|51
1620417000000|2021-05-07 19:50:00|47387.8|47367.8|47389.4|47369.4|47394.4|47374.4|47379.8|47359.8|112
1620417300000|2021-05-07 19:55:00|47387.3|47367.3|47387.3|47367.3|47397.3|47377.3|47382.3|47362.3|68
1620417600000|2021-05-07 20:00:00|47386.9|47366.9|47384.8|47364.8|47387.3|47367.3|47382.3|47362.3|49
1620417900000|2021-05-07 20:05:00|47386.8|47366.8|47384.8|47364.8|47387.3|47367.3|47382.3|47362.3|33
1620418200000|2021-05-07 20:10:00|47387.3|47367.3|47394.8|47374.8|47394.8|47374.8|47387.3|47367.3|23
1620418500000|2021-05-07 20:15:00|47396.8|47376.8|47402.3|47382.3|47402.3|47382.3|47396.8|47376.8|16
1620418800000|2021-05-07 20:20:00|47399.3|47379.3|47409.8|47389.8|47411.8|47391.8|47399.3|47379.3|72
1620419100000|2021-05-07 20:25:00|47407.3|47387.3|47417.3|47397.3|47417.3|47397.3|47407.3|47387.3|27
1620419400000|2021-05-07 20:30:00|47419.8|47399.8|47429.8|47409.8|47429.8|47409.8|47412.3|47392.3|68
1620419700000|2021-05-07 20:35:00|47434.3|47414.3|47449.8|47429.8|47449.8|47429.8|47432.3|47412.3|47
1620420000000|2021-05-07 20:40:00|47452.3|47432.3|47461.8|47441.8|47461.8|47441.8|47452.3|47432.3|33
1620420300000|2021-05-07 20:45:00|47464.3|47444.3|47469.8|47449.8|47469.8|47449.8|47461.8|47441.8|70
1620420600000|2021-05-07 20:50:00|47472.3|47452.3|47482.3|47462.3|47496.4|47476.4|47472.3|47452.3|86
1620420900000|2021-05-07 20:55:00|47484.8|47464.8|47489.8|47469.8|47498.9|47478.9|47479.8|47459.8|97
1620597600000|2021-05-09 22:00:00|47679.2|47659.2|47648.9|47628.9|47687.8|47667.8|47583.9|47563.9|447
1620597900000|2021-05-09 22:05:00|47646.4|47626.4|47746.4|47726.4|47748.9|47728.9|47626.4|47606.4|200
1620598200000|2021-05-09 22:10:00|47743.9|47723.9|47741.4|47721.4|47761.4|47741.4|47713.9|47693.9|139
1620598500000|2021-05-09 22:15:00|47743.9|47723.9|47761.4|47741.4|47771.4|47751.4|47737|47717|112
1620598800000|2021-05-09 22:20:00|47758.9|47738.9|47743.9|47723.9|47768.9|47748.9|47738.9|47718.9|62
1620599100000|2021-05-09 22:25:00|47742|47722|47741.4|47721.4|47746.4|47726.4|47713.9|47693.9|62
1620599400000|2021-05-09 22:30:00|47739.5|47719.5|47729.5|47709.5|47743.9|47723.9|47727|47707|39
1620599700000|2021-05-09 22:35:00|47728.9|47708.9|47706.4|47686.4|47731.4|47711.4|47699.5|47679.5|68
1620600000000|2021-05-09 22:40:00|47705.8|47685.8|47673.9|47653.9|47705.8|47685.8|47671.4|47651.4|52
1620600300000|2021-05-09 22:45:00|47671.4|47651.4|47661.4|47641.4|47671.4|47651.4|47661.4|47641.4|40
1620600600000|2021-05-09 22:50:00|47662|47642|47644.5|47624.5|47662|47642|47642|47622|47
1620600900000|2021-05-09 22:55:00|47646.4|47626.4|47656.4|47636.4|47658.9|47638.9|47646.4|47626.4|34
1620601200000|2021-05-09 23:00:00|47663.3|47643.3|47653.9|47633.9|47671.4|47651.4|47653.9|47633.9|40
1620601500000|2021-05-09 23:05:00|47651.9|47631.9|47651.4|47631.4|47663.3|47643.3|47651.4|47631.4|40
1620601800000|2021-05-09 23:10:00|47649.4|47629.4|47666.4|47646.4|47668.9|47648.9|47648.9|47628.9|28
1620602100000|2021-05-09 23:15:00|47668.9|47648.9|47650.8|47630.8|47671.4|47651.4|47650.8|47630.8|27
1620602400000|2021-05-09 23:20:00|47648.9|47628.9|47651.4|47631.4|47658.9|47638.9|47645.8|47625.8|32
1620602700000|2021-05-09 23:25:00|47648.9|47628.9|47646.4|47626.4|47648.9|47628.9|47646.4|47626.4|7
1620603000000|2021-05-09 23:30:00|47641.4|47621.4|47631.4|47611.4|47641.4|47621.4|47628.3|47608.3|31
1620603300000|2021-05-09 23:35:00|47628.9|47608.9|47631.4|47611.4|47631.4|47611.4|47628.9|47608.9|16
1620603600000|2021-05-09 23:40:00|47629.4|47609.4|47646.4|47626.4|47649.4|47629.4|47626.4|47606.4|58
1620603900000|2021-05-09 23:45:00|47641.4|47621.4|47676.4|47656.4|47676.4|47656.4|47638.9|47618.9|61
1620604200000|2021-05-09 23:50:00|47678.9|47658.9|47696.9|47676.9|47728.3|47708.3|47678.9|47658.9|98
1620604500000|2021-05-09 23:55:00|47700.8|47680.8|47716.4|47696.4|47743.9|47723.9|47700.8|47680.8|121
1620604800000|2021-05-10 00:00:00|47711.4|47691.4|47743.9|47723.9|47746.4|47726.4|47689.4|47669.4|183
1620605100000|2021-05-10 00:05:00|47745.8|47725.8|47766.4|47746.4|47768.9|47748.9|47731.4|47711.4|121
1620605400000|2021-05-10 00:10:00|47771.4|47751.4|47781.4|47761.4|47796.4|47776.4|47771.4|47751.4|147
1620605700000|2021-05-10 00:15:00|47778.9|47758.9|47776.4|47756.4|47788.9|47768.9|47746.4|47726.4|107
1620606000000|2021-05-10 00:20:00|47778.9|47758.9|47746.4|47726.4|47778.9|47758.9|47743.9|47723.9|70
1620606300000|2021-05-10 00:25:00|47741.4|47721.4|47748.9|47728.9|47748.9|47728.9|47723.9|47703.9|126
1620606600000|2021-05-10 00:30:00|47751.4|47731.4|47775.8|47755.8|47778.9|47758.9|47751.4|47731.4|114
1620606900000|2021-05-10 00:35:00|47776.4|47756.4|47783.9|47763.9|47783.9|47763.9|47761.4|47741.4|98
1620607200000|2021-05-10 00:40:00|47785.8|47765.8|47771.4|47751.4|47786.4|47766.4|47771.4|47751.4|73
1620607500000|2021-05-10 00:45:00|47776.4|47756.4|47873.9|47853.9|47878.9|47858.9|47776.4|47756.4|337
1620607800000|2021-05-10 00:50:00|47871.4|47851.4|47841.4|47821.4|47871.4|47851.4|47813.9|47793.9|196
1620608100000|2021-05-10 00:55:00|47843.3|47823.3|47786.4|47766.4|47843.3|47823.3|47776.4|47756.4|203
1620608400000|2021-05-10 01:00:00|47788.9|47768.9|48161.4|48141.4|48163.9|48143.9|47741.9|47721.9|1704
1620608700000|2021-05-10 01:05:00|48171.4|48151.4|48144.4|48124.4|48413.9|48393.9|48138.3|48118.3|1376
1620609000000|2021-05-10 01:10:00|48143.9|48123.9|48101.4|48081.4|48256.4|48236.4|48081.4|48061.4|802
1620609300000|2021-05-10 01:15:00|48103.3|48083.3|48131.4|48111.4|48131.4|48111.4|47981.4|47961.4|851
1620609600000|2021-05-10 01:20:00|48135.2|48115.2|48186.3|48166.3|48191.4|48171.4|48111.4|48091.4|414
1620609900000|2021-05-10 01:25:00|48181.3|48161.3|48146.3|48126.3|48211.9|48191.9|48136.3|48116.3|356
1620610200000|2021-05-10 01:30:00|48144.4|48124.4|48229.4|48209.4|48238.8|48218.8|48121.9|48101.9|370
1620610500000|2021-05-10 01:35:00|48233.8|48213.8|48346.3|48326.3|48351.3|48331.3|48211.3|48191.3|555
1620610800000|2021-05-10 01:40:00|48348.3|48328.3|48418.8|48398.8|48453.3|48433.3|48303.8|48283.8|705
1620611100000|2021-05-10 01:45:00|48421.3|48401.3|48388.8|48368.8|48423.8|48403.8|48354.4|48334.4|482
1620611400000|2021-05-10 01:50:00|48391.3|48371.3|48369.4|48349.4|48391.3|48371.3|48300.8|48280.8|481
1620611700000|2021-05-10 01:55:00|48366.9|48346.9|48391.3|48371.3|48431.3|48411.3|48356.3|48336.3|440
1620612000000|2021-05-10 02:00:00|48386.3|48366.3|48456.3|48436.3|48473.8|48453.8|48371.9|48351.9|550
1620612300000|2021-05-10 02:05:00|48451.3|48431.3|48486.3|48466.3|48500.8|48480.8|48416.3|48396.3|479
1620612600000|2021-05-10 02:10:00|48486.9|48466.9|48383.8|48363.8|48486.9|48466.9|48324.4|48304.4|582
1620612900000|2021-05-10 02:15:00|48381.9|48361.9|48358.8|48338.8|48398.8|48378.8|48346.9|48326.9|123
1620613200000|2021-05-10 02:20:00|48356.3|48336.3|48318.3|48298.3|48358.8|48338.8|48318.3|48298.3|110
1620613500000|2021-05-10 02:25:00|48316.3|48296.3|48323.8|48303.8|48328.8|48308.8|48311.3|48291.3|91
1620613800000|2021-05-10 02:30:00|48321.3|48301.3|48318.8|48298.8|48375.8|48355.8|48303.8|48283.8|417
1620614100000|2021-05-10 02:35:00|48316.3|48296.3|48341.3|48321.3|48373.8|48353.8|48313.8|48293.8|229
1620614400000|2021-05-10 02:40:00|48339.4|48319.4|48351.3|48331.3|48383.8|48363.8|48326.3|48306.3|221
1620614700000|2021-05-10 02:45:00|48349.4|48329.4|48363.8|48343.8|48363.8|48343.8|48333.8|48313.8|138
1620615000000|2021-05-10 02:50:00|48359.4|48339.4|48238.8|48218.8|48359.4|48339.4|48233.8|48213.8|478
1620615300000|2021-05-10 02:55:00|48240.8|48220.8|48214.4|48194.4|48253.8|48233.8|48133.8|48113.8|569
1620615600000|2021-05-10 03:00:00|48216.9|48196.9|48254.4|48234.4|48257.4|48237.4|48167.4|48147.4|435
1620615900000|2021-05-10 03:05:00|48254.9|48234.9|48229.9|48209.9|48262.4|48242.4|48179.9|48159.9|253
1620616200000|2021-05-10 03:10:00|48227.4|48207.4|48272.4|48252.4|48272.4|48252.4|48224.9|48204.9|366
1620616500000|2021-05-10 03:15:00|48269.9|48249.9|48232.4|48212.4|48274.9|48254.9|48202.4|48182.4|222
1620616800000|2021-05-10 03:20:00|48229.9|48209.9|48247.4|48227.4|48292.4|48272.4|48209.1|48189.1|258
1620617100000|2021-05-10 03:25:00|48244.9|48224.9|48272.4|48252.4|48303.8|48283.8|48237.4|48217.4|261
1620617400000|2021-05-10 03:30:00|48269.9|48249.9|48284.9|48264.9|48292.4|48272.4|48264.9|48244.9|66
1620617700000|2021-05-10 03:35:00|48282.4|48262.4|48277.4|48257.4|48289.9|48269.9|48277.4|48257.4|32
1620618000000|2021-05-10 03:40:00|48282.4|48262.4|48248|48228|48282.4|48262.4|48246.1|48226.1|37
1620618300000|2021-05-10 03:45:00|48245.5|48225.5|48237.4|48217.4|48247.4|48227.4|48224.9|48204.9|76
1620618600000|2021-05-10 03:50:00|48239.4|48219.4|48259.9|48239.9|48259.9|48239.9|48237.4|48217.4|29
1620618900000|2021-05-10 03:55:00|48258|48238|48247.4|48227.4|48269.4|48249.4|48244.9|48224.9|33
1620619200000|2021-05-10 04:00:00|48245.5|48225.5|48193|48173|48250.5|48230.5|48192.4|48172.4|73
1620619500000|2021-05-10 04:05:00|48192.4|48172.4|48202.4|48182.4|48202.4|48182.4|48189.9|48169.9|50
1620619800000|2021-05-10 04:10:00|48207.4|48187.4|48247.4|48227.4|48247.4|48227.4|48207.4|48187.4|44
1620620100000|2021-05-10 04:15:00|48246.9|48226.9|48230.5|48210.5|48246.9|48226.9|48227.4|48207.4|35
1620620400000|2021-05-10 04:20:00|48228.6|48208.6|48224.9|48204.9|48228.8|48208.8|48212.4|48192.4|39
1620620700000|2021-05-10 04:25:00|48227.4|48207.4|48237.4|48217.4|48237.4|48217.4|48224.9|48204.9|29
1620621000000|2021-05-10 04:30:00|48236.9|48216.9|48232.4|48212.4|48241.9|48221.9|48217.4|48197.4|45
1620621300000|2021-05-10 04:35:00|48229.9|48209.9|48244.4|48224.4|48244.4|48224.4|48229.9|48209.9|35
1620621600000|2021-05-10 04:40:00|48242.4|48222.4|48259.9|48239.9|48261.9|48241.9|48242.4|48222.4|49
1620621900000|2021-05-10 04:45:00|48262.4|48242.4|48264.9|48244.9|48264.9|48244.9|48254.9|48234.9|22
1620622200000|2021-05-10 04:50:00|48262.4|48242.4|48257.4|48237.4|48285.5|48265.5|48247.4|48227.4|91
1620622500000|2021-05-10 04:55:00|48262.4|48242.4|48279.9|48259.9|48284.4|48264.4|48260.5|48240.5|37
1620622800000|2021-05-10 05:00:00|48278|48258|48267.4|48247.4|48279.9|48259.9|48252.4|48232.4|65
1620623100000|2021-05-10 05:05:00|48269.9|48249.9|48264.9|48244.9|48274.9|48254.9|48247.4|48227.4|50
1620623400000|2021-05-10 05:10:00|48267.4|48247.4|48209.9|48189.9|48272.4|48252.4|48209.9|48189.9|65
1620623700000|2021-05-10 05:15:00|48207.4|48187.4|48197.4|48177.4|48214.9|48194.9|48194.3|48174.3|64
1620624000000|2021-05-10 05:20:00|48199.9|48179.9|48217.4|48197.4|48224.9|48204.9|48199.9|48179.9|53
1620624300000|2021-05-10 05:25:00|48212.4|48192.4|48252.4|48232.4|48253|48233|48212.4|48192.4|75
1620624600000|2021-05-10 05:30:00|48249.9|48229.9|48399.3|48379.3|48406.8|48386.8|48249.9|48229.9|585
1620624900000|2021-05-10 05:35:00|48401.3|48381.3|48447.4|48427.4|48454.9|48434.9|48372.4|48352.4|344
1620625200000|2021-05-10 05:40:00|48444.9|48424.9|48462.4|48442.4|48469.3|48449.3|48422.4|48402.4|365
1620625500000|2021-05-10 05:45:00|48464.9|48444.9|48572.4|48552.4|48579.9|48559.9|48448|48428|926
1620625800000|2021-05-10 05:50:00|48570.5|48550.5|48652.4|48632.4|48662.4|48642.4|48557.4|48537.4|962
1620626100000|2021-05-10 05:55:00|48654.9|48634.9|48691.8|48671.8|48691.8|48671.8|48625.5|48605.5|499
1620626400000|2021-05-10 06:00:00|48689.9|48669.9|48767.4|48747.4|48879.9|48859.9|48654.3|48634.3|1148
1620626700000|2021-05-10 06:05:00|48769.9|48749.9|48841.3|48821.3|48866.8|48846.8|48754.9|48734.9|588
1620627000000|2021-05-10 06:10:00|48843.8|48823.8|48722.4|48702.4|48843.8|48823.8|48684.9|48664.9|671
1620627300000|2021-05-10 06:15:00|48719.9|48699.9|48741.8|48721.8|48748.8|48728.8|48658|48638|460
1620627600000|2021-05-10 06:20:00|48744.3|48724.3|48764.3|48744.3|48764.3|48744.3|48689.3|48669.3|285
1620627900000|2021-05-10 06:25:00|48766.3|48746.3|48826.3|48806.3|48871.3|48851.3|48749.3|48729.3|557
1620628200000|2021-05-10 06:30:00|48823.8|48803.8|48746.3|48726.3|48830.7|48810.7|48733.8|48713.8|396
1620628500000|2021-05-10 06:35:00|48751.3|48731.3|48736.8|48716.8|48781.3|48761.3|48724.3|48704.3|191
1620628800000|2021-05-10 06:40:00|48741.8|48721.8|48719.3|48699.3|48741.8|48721.8|48626.8|48606.8|423
1620629100000|2021-05-10 06:45:00|48721.3|48701.3|48686.8|48666.8|48754.3|48734.3|48684.9|48664.9|398
1620629400000|2021-05-10 06:50:00|48684.9|48664.9|48734.3|48714.3|48741.8|48721.8|48674.3|48654.3|232
1620629700000|2021-05-10 06:55:00|48736.2|48716.2|48682.4|48662.4|48768.7|48748.7|48647.4|48627.4|432
1620630000000|2021-05-10 07:00:00|48680.5|48660.5|48664.9|48644.9|48680.5|48660.5|48599.9|48579.9|352
1620630300000|2021-05-10 07:05:00|48665.5|48645.5|48624.9|48604.9|48672.4|48652.4|48582.4|48562.4|182
1620630600000|2021-05-10 07:10:00|48623|48603|48621.8|48601.8|48654.9|48634.9|48612.4|48592.4|106
1620630900000|2021-05-10 07:15:00|48622.4|48602.4|48629.9|48609.9|48639.9|48619.9|48599.9|48579.9|148
1620631200000|2021-05-10 07:20:00|48628|48608|48610.4|48590.4|48628|48608|48604.9|48584.9|75
1620631500000|2021-05-10 07:25:00|48609.9|48589.9|48616.2|48596.2|48640.4|48620.4|48607.4|48587.4|104
1620631800000|2021-05-10 07:30:00|48613.7|48593.7|48653.2|48633.2|48653.2|48633.2|48608.7|48588.7|160
1620632100000|2021-05-10 07:35:00|48655.7|48635.7|48746.2|48726.2|48748.7|48728.7|48655.7|48635.7|273
1620632400000|2021-05-10 07:40:00|48748.7|48728.7|48728.7|48708.7|48751.2|48731.2|48718.7|48698.7|141
1620632700000|2021-05-10 07:45:00|48731.2|48711.2|48606.8|48586.8|48731.2|48711.2|48586.2|48566.2|198
1620633000000|2021-05-10 07:50:00|48606.2|48586.2|48646.2|48626.2|48646.2|48626.2|48603.7|48583.7|180
1620633300000|2021-05-10 07:55:00|48643.7|48623.7|48623.7|48603.7|48643.7|48623.7|48618.7|48598.7|62
1620633600000|2021-05-10 08:00:00|48621.2|48601.2|48628.7|48608.7|48638.7|48618.7|48611.2|48591.2|107
1620633900000|2021-05-10 08:05:00|48631.2|48611.2|48656.2|48636.2|48668.2|48648.2|48631.2|48611.2|76
1620634200000|2021-05-10 08:10:00|48655.7|48635.7|48601.2|48581.2|48655.7|48635.7|48598.7|48578.7|100
1620634500000|2021-05-10 08:15:00|48600.7|48580.7|48668.7|48648.7|48670.7|48650.7|48588.7|48568.7|161
1620634800000|2021-05-10 08:20:00|48666.2|48646.2|48608.7|48588.7|48666.2|48646.2|48603.2|48583.2|146
1620635100000|2021-05-10 08:25:00|48606.2|48586.2|48623.7|48603.7|48643.7|48623.7|48601.2|48581.2|145
1620635400000|2021-05-10 08:30:00|48625.6|48605.6|48618.7|48598.7|48636.2|48616.2|48586.2|48566.2|96
1620635700000|2021-05-10 08:35:00|48619.3|48599.3|48651.2|48631.2|48658.7|48638.7|48619.3|48599.3|110
1620636000000|2021-05-10 08:40:00|48649.3|48629.3|48623.7|48603.7|48653.7|48633.7|48616.8|48596.8|76
1620636300000|2021-05-10 08:45:00|48619.3|48599.3|48626.2|48606.2|48626.2|48606.2|48593.7|48573.7|129
1620636600000|2021-05-10 08:50:00|48628.1|48608.1|48651.2|48631.2|48653.7|48633.7|48618.7|48598.7|71
1620636900000|2021-05-10 08:55:00|48653.1|48633.1|48703.7|48683.7|48718.1|48698.1|48636.2|48616.2|180
1620637200000|2021-05-10 09:00:00|48701.8|48681.8|48683.7|48663.7|48703.7|48683.7|48668.7|48648.7|138
1620637500000|2021-05-10 09:05:00|48683.1|48663.1|48733.7|48713.7|48743.7|48723.7|48681.2|48661.2|136
1620637800000|2021-05-10 09:10:00|48735.6|48715.6|48711.2|48691.2|48748.7|48728.7|48711.2|48691.2|135
1620638100000|2021-05-10 09:15:00|48709.3|48689.3|48733.7|48713.7|48738.7|48718.7|48706.8|48686.8|84
1620638400000|2021-05-10 09:20:00|48731.8|48711.8|48753.1|48733.1|48773.7|48753.7|48731.2|48711.2|131
1620638700000|2021-05-10 09:25:00|48748.7|48728.7|48695.6|48675.6|48751.2|48731.2|48681.8|48661.8|190
1620639000000|2021-05-10 09:30:00|48693.1|48673.1|48678.7|48658.7|48693.1|48673.1|48666.2|48646.2|79
1620639300000|2021-05-10 09:35:00|48690.6|48670.6|48696.2|48676.2|48701.2|48681.2|48683.7|48663.7|45
1620639600000|2021-05-10 09:40:00|48698.7|48678.7|48698.7|48678.7|48703.7|48683.7|48686.2|48666.2|106
1620639900000|2021-05-10 09:45:00|48691.8|48671.8|48703.7|48683.7|48716.2|48696.2|48683.7|48663.7|95
1620640200000|2021-05-10 09:50:00|48701.2|48681.2|48718.7|48698.7|48718.7|48698.7|48696.2|48676.2|52
1620640500000|2021-05-10 09:55:00|48720.6|48700.6|48733.7|48713.7|48743.7|48723.7|48720.6|48700.6|74
1620640800000|2021-05-10 10:00:00|48735.6|48715.6|48738.7|48718.7|48738.7|48718.7|48699.3|48679.3|103
1620641100000|2021-05-10 10:05:00|48736.2|48716.2|48726.2|48706.2|48743.7|48723.7|48722.3|48702.3|67
1620641400000|2021-05-10 10:10:00|48728.7|48708.7|48709.8|48689.8|48729.3|48709.3|48706.8|48686.8|55
1620641700000|2021-05-10 10:15:00|48707.3|48687.3|48731.2|48711.2|48733.7|48713.7|48696.8|48676.8|73
1620642000000|2021-05-10 10:20:00|48733.7|48713.7|48726.2|48706.2|48733.7|48713.7|48701.2|48681.2|86
1620642300000|2021-05-10 10:25:00|48723.7|48703.7|48736.2|48716.2|48763.7|48743.7|48721.2|48701.2|120
1620642600000|2021-05-10 10:30:00|48738.1|48718.1|48724.3|48704.3|48766.2|48746.2|48723.7|48703.7|75
1620642900000|2021-05-10 10:35:00|48721.2|48701.2|48715.6|48695.6|48742.3|48722.3|48713.7|48693.7|192
1620643200000|2021-05-10 10:40:00|48716.2|48696.2|48726.2|48706.2|48726.2|48706.2|48683.7|48663.7|131
1620643500000|2021-05-10 10:45:00|48724.3|48704.3|48733.7|48713.7|48748.7|48728.7|48718.7|48698.7|79
1620643800000|2021-05-10 10:50:00|48733.1|48713.1|48735.6|48715.6|48741.2|48721.2|48726.8|48706.8|22
1620644100000|2021-05-10 10:55:00|48733.7|48713.7|48751.2|48731.2|48766.8|48746.8|48733.7|48713.7|72
1620644400000|2021-05-10 11:00:00|48753.1|48733.1|48753.7|48733.7|48766.2|48746.2|48738.7|48718.7|78
1620644700000|2021-05-10 11:05:00|48748.7|48728.7|48756.2|48736.2|48761.2|48741.2|48733.7|48713.7|58
1620645000000|2021-05-10 11:10:00|48758.1|48738.1|48808.1|48788.1|48820.6|48800.6|48758.1|48738.1|192
1620645300000|2021-05-10 11:15:00|48806.2|48786.2|48778.7|48758.7|48818.7|48798.7|48771.2|48751.2|122
1620645600000|2021-05-10 11:20:00|48776.7|48756.7|48724.8|48704.8|48786.2|48766.2|48722.9|48702.9|164
1620645900000|2021-05-10 11:25:00|48726.7|48706.7|48763.7|48743.7|48783.1|48763.1|48717.3|48697.3|405
1620646200000|2021-05-10 11:30:00|48764.2|48744.2|48768.1|48748.1|48786.2|48766.2|48744.8|48724.8|282
1620646500000|2021-05-10 11:35:00|48770.6|48750.6|48831.2|48811.2|48836.7|48816.7|48766.2|48746.2|261
1620646800000|2021-05-10 11:40:00|48828.7|48808.7|48827.3|48807.3|48845.6|48825.6|48806.2|48786.2|227
1620647100000|2021-05-10 11:45:00|48829.8|48809.8|48767.3|48747.3|48829.8|48809.8|48755.4|48735.4|255
1620647400000|2021-05-10 11:50:00|48767.9|48747.9|48712.3|48692.3|48779.8|48759.8|48702.3|48682.3|196
1620647700000|2021-05-10 11:55:00|48714.8|48694.8|48676.2|48656.2|48732.3|48712.3|48671.7|48651.7|292
1620648000000|2021-05-10 12:00:00|48676.7|48656.7|48602.3|48582.3|48676.7|48656.7|48599.2|48579.2|407
1620648300000|2021-05-10 12:05:00|48605.4|48585.4|48622.3|48602.3|48627.3|48607.3|48562.3|48542.3|684
1620648600000|2021-05-10 12:10:00|48619.8|48599.8|48366.7|48346.7|48619.8|48599.8|48266|48246|1221
1620648900000|2021-05-10 12:15:00|48367.3|48347.3|48327.9|48307.9|48384.8|48364.8|48259.8|48239.8|813
1620649200000|2021-05-10 12:20:00|48327.3|48307.3|48389.8|48369.8|48404.2|48384.2|48314.8|48294.8|710
1620649500000|2021-05-10 12:25:00|48391.7|48371.7|48348.5|48328.5|48409.2|48389.2|48321.5|48301.5|532
1620649800000|2021-05-10 12:30:00|48350.4|48330.4|48374.6|48354.6|48394.6|48374.6|48321|48301|348
1620650100000|2021-05-10 12:35:00|48377.1|48357.1|48387.1|48367.1|48402.7|48382.7|48369.6|48349.6|325
1620650400000|2021-05-10 12:40:00|48384.6|48364.6|48384.6|48364.6|48394.6|48374.6|48369.6|48349.6|264
1620650700000|2021-05-10 12:45:00|48389|48369|48343.5|48323.5|48396|48376|48338.5|48318.5|358
1620651000000|2021-05-10 12:50:00|48341.5|48321.5|48361|48341|48403.5|48383.5|48341.5|48321.5|207
1620651300000|2021-05-10 12:55:00|48358.5|48338.5|48448.5|48428.5|48465.4|48445.4|48353.5|48333.5|548
1620651600000|2021-05-10 13:00:00|48445.4|48425.4|48203.5|48183.5|48481|48461|48167.9|48147.9|1787
1620651900000|2021-05-10 13:05:00|48199|48179|47847.1|47827.1|48216|48196|47847.1|47827.1|1704
1620652200000|2021-05-10 13:10:00|47844.6|47824.6|47894|47874|47962.1|47942.1|47564.6|47544.6|2494
1620652500000|2021-05-10 13:15:00|47897.1|47877.1|47892.1|47872.1|47909|47889|47719.6|47699.6|1077
1620652800000|2021-05-10 13:20:00|47894.6|47874.6|48045.9|48025.9|48075.9|48055.9|47869.6|47849.6|1269
1620653100000|2021-05-10 13:25:00|48044|48024|48035.9|48015.9|48052.9|48032.9|47949.6|47929.6|1096
1620653400000|2021-05-10 13:30:00|48036.5|48016.5|47849.6|47829.6|48097.9|48077.9|47773.3|47753.3|1518
1620653700000|2021-05-10 13:35:00|47854|47834|47674.6|47654.6|47864.6|47844.6|47674.6|47654.6|994
1620654000000|2021-05-10 13:40:00|47672.7|47652.7|47711.5|47691.5|47777.1|47757.1|47664.6|47644.6|758
1620654300000|2021-05-10 13:45:00|47709.6|47689.6|47717.1|47697.1|47717.7|47697.7|47564.6|47544.6|1446
1620654600000|2021-05-10 13:50:00|47715.2|47695.2|47639|47619|47734.6|47714.6|47562.1|47542.1|951
1620654900000|2021-05-10 13:55:00|47636.5|47616.5|47444.6|47424.6|47654.6|47634.6|47424.6|47404.6|1823
1620655200000|2021-05-10 14:00:00|47442.7|47422.7|47394.6|47374.6|47477.1|47457.1|47228.8|47208.8|1791
1620655500000|2021-05-10 14:05:00|47396.5|47376.5|47617.1|47597.1|47629.6|47609.6|47384|47364|1266
1620655800000|2021-05-10 14:10:00|47619|47599|47617.1|47597.1|47687.1|47667.1|47539.6|47519.6|1295
1620656100000|2021-05-10 14:15:00|47619.6|47599.6|47467.1|47447.1|47632.1|47612.1|47459.6|47439.6|958
1620656400000|2021-05-10 14:20:00|47469|47449|47499.6|47479.6|47512.7|47492.7|47390.2|47370.2|955
1620656700000|2021-05-10 14:25:00|47501.5|47481.5|47420.8|47400.8|47504.6|47484.6|47377.1|47357.1|841
1620657000000|2021-05-10 14:30:00|47418.8|47398.8|47377.1|47357.1|47418.8|47398.8|47343.3|47323.3|820
1620657300000|2021-05-10 14:35:00|47379|47359|47414.6|47394.6|47414.6|47394.6|47299.6|47279.6|607
1620657600000|2021-05-10 14:40:00|47416.5|47396.5|47313.3|47293.3|47442.1|47422.1|47289.6|47269.6|813
1620657900000|2021-05-10 14:45:00|47315.2|47295.2|47148.3|47128.3|47325.8|47305.8|47135.8|47115.8|1211
1620658200000|2021-05-10 14:50:00|47145.8|47125.8|47157.7|47137.7|47210.8|47190.8|47030.8|47010.8|1228
1620658500000|2021-05-10 14:55:00|47155.8|47135.8|47093.3|47073.3|47213.3|47193.3|47055.8|47035.8|864
1620658800000|2021-05-10 15:00:00|47088.3|47068.3|47022.1|47002.1|47088.3|47068.3|46886.9|46866.9|1581
1620659100000|2021-05-10 15:05:00|47024.6|47004.6|47071.5|47051.5|47127.1|47107.1|47024.6|47004.6|707
1620659400000|2021-05-10 15:10:00|47067.1|47047.1|47234.6|47214.6|47234.6|47214.6|47067.1|47047.1|690
1620659700000|2021-05-10 15:15:00|47238.4|47218.4|47140.2|47120.2|47239.6|47219.6|47114.6|47094.6|538
1620660000000|2021-05-10 15:20:00|47144.6|47124.6|47237.1|47217.1|47294|47274|47144.6|47124.6|750
1620660300000|2021-05-10 15:25:00|47239|47219|47252.1|47232.1|47277.1|47257.1|47180.2|47160.2|561
1620660600000|2021-05-10 15:30:00|47250.2|47230.2|47149.6|47129.6|47259.6|47239.6|47147.7|47127.7|556
1620660900000|2021-05-10 15:35:00|47152.1|47132.1|47087.1|47067.1|47204|47184|47002.1|46982.1|828
1620661200000|2021-05-10 15:40:00|47085.2|47065.2|47203.3|47183.3|47216.5|47196.5|47069.6|47049.6|467
1620661500000|2021-05-10 15:45:00|47198.3|47178.3|47175.8|47155.8|47235.8|47215.8|47175.8|47155.8|338
1620661800000|2021-05-10 15:50:00|47173.3|47153.3|47228.3|47208.3|47255.2|47235.2|47170.8|47150.8|385
1620662100000|2021-05-10 15:55:00|47240.2|47220.2|47174.4|47154.4|47240.8|47220.8|47130|47110|679
1620662400000|2021-05-10 16:00:00|47176.9|47156.9|47159.4|47139.4|47199.4|47179.4|47155|47135|208
1620662700000|2021-05-10 16:05:00|47161.3|47141.3|47146.9|47126.9|47168.8|47148.8|47141.9|47121.9|107
1620663000000|2021-05-10 16:10:00|47151.3|47131.3|47134.4|47114.4|47185.8|47165.8|47089.4|47069.4|348
1620663300000|2021-05-10 16:15:00|47136.9|47116.9|47141.9|47121.9|47146.9|47126.9|47096.9|47076.9|290
1620663600000|2021-05-10 16:20:00|47139.4|47119.4|47109.4|47089.4|47141.9|47121.9|47099.4|47079.4|155
1620663900000|2021-05-10 16:25:00|47106.9|47086.9|46991.9|46971.9|47126.9|47106.9|46991.9|46971.9|588
1620664200000|2021-05-10 16:30:00|46994.4|46974.4|47001.9|46981.9|47014.4|46994.4|46947.5|46927.5|742
1620664500000|2021-05-10 16:35:00|47003.8|46983.8|46988.8|46968.8|47006.9|46986.9|46941.9|46921.9|463
1620664800000|2021-05-10 16:40:00|46986.9|46966.9|47001.9|46981.9|47011.9|46991.9|46973.8|46953.8|301
1620665100000|2021-05-10 16:45:00|47004.4|46984.4|47061.9|47041.9|47061.9|47041.9|47001.9|46981.9|331
1620665400000|2021-05-10 16:50:00|47064.4|47044.4|47096.9|47076.9|47099.4|47079.4|47056.9|47036.9|308
1620665700000|2021-05-10 16:55:00|47099.4|47079.4|47180|47160|47182.5|47162.5|47091.9|47071.9|1606
1620666000000|2021-05-10 17:00:00|47177.5|47157.5|47196.9|47176.9|47196.9|47176.9|47159.4|47139.4|537
1620666300000|2021-05-10 17:05:00|47194.4|47174.4|47211.9|47191.9|47221.9|47201.9|47189.4|47169.4|309
1620666600000|2021-05-10 17:10:00|47216.3|47196.3|47246.9|47226.9|47251.9|47231.9|47201.9|47181.9|208
1620666900000|2021-05-10 17:15:00|47244.4|47224.4|47241.9|47221.9|47249.4|47229.4|47217.5|47197.5|143
1620667200000|2021-05-10 17:20:00|47245|47225|47281.9|47261.9|47284.4|47264.4|47245|47225|131
1620667500000|2021-05-10 17:25:00|47279.4|47259.4|47296.9|47276.9|47309.4|47289.4|47276.9|47256.9|165
1620667800000|2021-05-10 17:30:00|47296.3|47276.3|47256.9|47236.9|47296.3|47276.3|47251.9|47231.9|119
1620668100000|2021-05-10 17:35:00|47242.5|47222.5|47244.4|47224.4|47251.9|47231.9|47228.1|47208.1|190
1620668400000|2021-05-10 17:40:00|47241.9|47221.9|47259.4|47239.4|47264.4|47244.4|47240|47220|59
1620668700000|2021-05-10 17:45:00|47257.5|47237.5|47250|47230|47276.9|47256.9|47247.5|47227.5|55
1620669000000|2021-05-10 17:50:00|47249.4|47229.4|47282.5|47262.5|47282.5|47262.5|47247.5|47227.5|61
1620669300000|2021-05-10 17:55:00|47284.4|47264.4|47271.9|47251.9|47290|47270|47263.1|47243.1|96
1620669600000|2021-05-10 18:00:00|47269.4|47249.4|47275|47255|47280|47260|47258.7|47238.7|102
1620669900000|2021-05-10 18:05:00|47273.1|47253.1|47256.9|47236.9|47277.5|47257.5|47254.4|47234.4|84
1620670200000|2021-05-10 18:10:00|47255|47235|47244.4|47224.4|47264.4|47244.4|47236.9|47216.9|69
1620670500000|2021-05-10 18:15:00|47243.8|47223.8|47150.6|47130.6|47244.4|47224.4|47143.1|47123.1|273
1620670800000|2021-05-10 18:20:00|47152.5|47132.5|47148.1|47128.1|47173.7|47153.7|47103.1|47083.1|133
1620671100000|2021-05-10 18:25:00|47150.6|47130.6|47150.6|47130.6|47193.1|47173.1|47133.7|47113.7|125
1620671400000|2021-05-10 18:30:00|47146.2|47126.2|47145.6|47125.6|47148.1|47128.1|47115.6|47095.6|99
1620671700000|2021-05-10 18:35:00|47147.5|47127.5|47143.1|47123.1|47161.2|47141.2|47108.1|47088.1|58
1620672000000|2021-05-10 18:40:00|47140.6|47120.6|47120.6|47100.6|47145.6|47125.6|47115.6|47095.6|49
1620672300000|2021-05-10 18:45:00|47125.6|47105.6|47108.1|47088.1|47130|47110|47108.1|47088.1|59
1620672600000|2021-05-10 18:50:00|47110.6|47090.6|47058.1|47038.1|47113.1|47093.1|47055.6|47035.6|121
1620672900000|2021-05-10 18:55:00|47055.6|47035.6|47060.6|47040.6|47063.1|47043.1|47028.1|47008.1|179
1620673200000|2021-05-10 19:00:00|47058.1|47038.1|47078.1|47058.1|47088.1|47068.1|47051.2|47031.2|102
1620673500000|2021-05-10 19:05:00|47076.2|47056.2|47073.1|47053.1|47077.5|47057.5|47058.1|47038.1|58
1620673800000|2021-05-10 19:10:00|47070.6|47050.6|47083.1|47063.1|47090.6|47070.6|47063.1|47043.1|95
1620674100000|2021-05-10 19:15:00|47085.6|47065.6|47094.4|47074.4|47094.4|47074.4|47073.8|47053.8|201
1620674400000|2021-05-10 19:20:00|47092.5|47072.5|47083.8|47063.8|47096.9|47076.9|47064.4|47044.4|42
1620674700000|2021-05-10 19:25:00|47084.4|47064.4|47109.4|47089.4|47114.4|47094.4|47072.5|47052.5|44
1620675000000|2021-05-10 19:30:00|47105|47085|47136.9|47116.9|47139.4|47119.4|47089.4|47069.4|71
1620675300000|2021-05-10 19:35:00|47134.4|47114.4|47114.4|47094.4|47141.3|47121.3|47104.4|47084.4|43
1620675600000|2021-05-10 19:40:00|47116.3|47096.3|47116.9|47096.9|47119.4|47099.4|47111.9|47091.9|37
1620675900000|2021-05-10 19:45:00|47119.4|47099.4|47076.9|47056.9|47149.4|47129.4|47041.9|47021.9|250
1620676200000|2021-05-10 19:50:00|47077.5|47057.5|47065|47045|47093.8|47073.8|47058.2|47038.2|109
1620676500000|2021-05-10 19:55:00|47064.4|47044.4|47024.4|47004.4|47079.4|47059.4|47021.9|47001.9|95
1620676800000|2021-05-10 20:00:00|47026.9|47006.9|47021.9|47001.9|47046.9|47026.9|47011.9|46991.9|64
1620677100000|2021-05-10 20:05:00|47021.3|47001.3|47033.8|47013.8|47036.9|47016.9|47016.9|46996.9|61
1620677400000|2021-05-10 20:10:00|47034.4|47014.4|47001.9|46981.9|47034.4|47014.4|46999.4|46979.4|69
1620677700000|2021-05-10 20:15:00|47002.5|46982.5|46979.4|46959.4|47009.4|46989.4|46976.9|46956.9|51
1620678000000|2021-05-10 20:20:00|46978.8|46958.8|46951.9|46931.9|46978.8|46958.8|46924.4|46904.4|120
1620678300000|2021-05-10 20:25:00|46964.4|46944.4|46969.4|46949.4|46970|46950|46946.9|46926.9|50
1620678600000|2021-05-10 20:30:00|46966.9|46946.9|46969.4|46949.4|46988.8|46968.8|46964.4|46944.4|47
1620678900000|2021-05-10 20:35:00|46974.4|46954.4|46978.8|46958.8|46978.8|46958.8|46964.4|46944.4|14
1620679200000|2021-05-10 20:40:00|46976.3|46956.3|46973.1|46953.1|47000|46980|46973.1|46953.1|31
1620679500000|2021-05-10 20:45:00|46972.5|46952.5|46998.1|46978.1|47000.6|46980.6|46972.5|46952.5|34
1620679800000|2021-05-10 20:50:00|46996.2|46976.2|46945.6|46925.6|46998.1|46978.1|46943.1|46923.1|81
1620680100000|2021-05-10 20:55:00|46945|46925|46940.6|46920.6|46945|46925|46915.6|46895.6|123
1620684000000|2021-05-10 22:00:00|46883.7|46863.7|46915|46895|46915|46895|46727.5|46707.5|444
1620684300000|2021-05-10 22:05:00|46917.5|46897.5|46934.4|46914.4|46934.4|46914.4|46917.5|46897.5|51
1620684600000|2021-05-10 22:10:00|46936.3|46916.3|46971.9|46951.9|46971.9|46951.9|46936.3|46916.3|33
1620684900000|2021-05-10 22:15:00|46969.4|46949.4|46951.9|46931.9|46969.4|46949.4|46951.9|46931.9|33
1620685200000|2021-05-10 22:20:00|46953.8|46933.8|46971.9|46951.9|46976.9|46956.9|46953.8|46933.8|23
1620685500000|2021-05-10 22:25:00|46969.4|46949.4|46984.4|46964.4|46989.4|46969.4|46961.9|46941.9|35
1620685800000|2021-05-10 22:30:00|46986.9|46966.9|47029.4|47009.4|47031.9|47011.9|46986.9|46966.9|72
1620686100000|2021-05-10 22:35:00|47030|47010|47041.9|47021.9|47041.9|47021.9|47021.9|47001.9|43
1620686400000|2021-05-10 22:40:00|47037.5|47017.5|47063.1|47043.1|47076.9|47056.9|47036.9|47016.9|128
1620686700000|2021-05-10 22:45:00|47064.4|47044.4|47032.5|47012.5|47064.4|47044.4|47032.5|47012.5|33
1620687000000|2021-05-10 22:50:00|47030.6|47010.6|47035|47015|47035|47015|47030|47010|10
1620687300000|2021-05-10 22:55:00|47039.4|47019.4|47059.4|47039.4|47059.4|47039.4|47039.4|47019.4|25
1620687600000|2021-05-10 23:00:00|47060|47040|47075|47055|47075|47055|47057.5|47037.5|43
1620687900000|2021-05-10 23:05:00|47075.6|47055.6|47125|47105|47125|47105|47075|47055|71
1620688200000|2021-05-10 23:10:00|47123.1|47103.1|47080|47060|47123.1|47103.1|47077.5|47057.5|42
1620688500000|2021-05-10 23:15:00|47081.9|47061.9|47087.5|47067.5|47087.5|47067.5|47080|47060|33
1620688800000|2021-05-10 23:20:00|47083.1|47063.1|47115.6|47095.6|47122.5|47102.5|47080.6|47060.6|45
1620689100000|2021-05-10 23:25:00|47118.1|47098.1|47115|47095|47120|47100|47102.5|47082.5|21
1620689400000|2021-05-10 23:30:00|47110.6|47090.6|47112.5|47092.5|47114.4|47094.4|47105.6|47085.6|18
1620689700000|2021-05-10 23:35:00|47113.1|47093.1|47169.4|47149.4|47171.9|47151.9|47110.6|47090.6|54
1620690000000|2021-05-10 23:40:00|47171.9|47151.9|47193.2|47173.2|47193.2|47173.2|47156.9|47136.9|69
1620690300000|2021-05-10 23:45:00|47195.1|47175.1|47194.4|47174.4|47199.4|47179.4|47186.9|47166.9|57
1620690600000|2021-05-10 23:50:00|47192.5|47172.5|47186.3|47166.3|47199.4|47179.4|47182.5|47162.5|37
1620690900000|2021-05-10 23:55:00|47186.9|47166.9|47216.9|47196.9|47228.8|47208.8|47184.4|47164.4|104
1620604800000|2021-05-10 00:00:00|47711.4|47691.4|47743.9|47723.9|47746.4|47726.4|47689.4|47669.4|183
1620605100000|2021-05-10 00:05:00|47745.8|47725.8|47766.4|47746.4|47768.9|47748.9|47731.4|47711.4|121
1620605400000|2021-05-10 00:10:00|47771.4|47751.4|47781.4|47761.4|47796.4|47776.4|47771.4|47751.4|147
1620605700000|2021-05-10 00:15:00|47778.9|47758.9|47776.4|47756.4|47788.9|47768.9|47746.4|47726.4|107
1620606000000|2021-05-10 00:20:00|47778.9|47758.9|47746.4|47726.4|47778.9|47758.9|47743.9|47723.9|70
1620606300000|2021-05-10 00:25:00|47741.4|47721.4|47748.9|47728.9|47748.9|47728.9|47723.9|47703.9|126
1620606600000|2021-05-10 00:30:00|47751.4|47731.4|47775.8|47755.8|47778.9|47758.9|47751.4|47731.4|114
1620606900000|2021-05-10 00:35:00|47776.4|47756.4|47783.9|47763.9|47783.9|47763.9|47761.4|47741.4|98
1620607200000|2021-05-10 00:40:00|47785.8|47765.8|47771.4|47751.4|47786.4|47766.4|47771.4|47751.4|73
1620607500000|2021-05-10 00:45:00|47776.4|47756.4|47873.9|47853.9|47878.9|47858.9|47776.4|47756.4|337
1620607800000|2021-05-10 00:50:00|47871.4|47851.4|47841.4|47821.4|47871.4|47851.4|47813.9|47793.9|196
1620608100000|2021-05-10 00:55:00|47843.3|47823.3|47786.4|47766.4|47843.3|47823.3|47776.4|47756.4|203
1620608400000|2021-05-10 01:00:00|47788.9|47768.9|48161.4|48141.4|48163.9|48143.9|47741.9|47721.9|1704
1620608700000|2021-05-10 01:05:00|48171.4|48151.4|48144.4|48124.4|48413.9|48393.9|48138.3|48118.3|1376
1620609000000|2021-05-10 01:10:00|48143.9|48123.9|48101.4|48081.4|48256.4|48236.4|48081.4|48061.4|802
1620609300000|2021-05-10 01:15:00|48103.3|48083.3|48131.4|48111.4|48131.4|48111.4|47981.4|47961.4|851
1620609600000|2021-05-10 01:20:00|48135.2|48115.2|48186.3|48166.3|48191.4|48171.4|48111.4|48091.4|414
1620609900000|2021-05-10 01:25:00|48181.3|48161.3|48146.3|48126.3|48211.9|48191.9|48136.3|48116.3|356
1620610200000|2021-05-10 01:30:00|48144.4|48124.4|48229.4|48209.4|48238.8|48218.8|48121.9|48101.9|370
1620610500000|2021-05-10 01:35:00|48233.8|48213.8|48346.3|48326.3|48351.3|48331.3|48211.3|48191.3|555
1620610800000|2021-05-10 01:40:00|48348.3|48328.3|48418.8|48398.8|48453.3|48433.3|48303.8|48283.8|705
1620611100000|2021-05-10 01:45:00|48421.3|48401.3|48388.8|48368.8|48423.8|48403.8|48354.4|48334.4|482
1620611400000|2021-05-10 01:50:00|48391.3|48371.3|48369.4|48349.4|48391.3|48371.3|48300.8|48280.8|481
1620611700000|2021-05-10 01:55:00|48366.9|48346.9|48391.3|48371.3|48431.3|48411.3|48356.3|48336.3|440
1620612000000|2021-05-10 02:00:00|48386.3|48366.3|48456.3|48436.3|48473.8|48453.8|48371.9|48351.9|550
1620612300000|2021-05-10 02:05:00|48451.3|48431.3|48486.3|48466.3|48500.8|48480.8|48416.3|48396.3|479
1620612600000|2021-05-10 02:10:00|48486.9|48466.9|48383.8|48363.8|48486.9|48466.9|48324.4|48304.4|582
1620612900000|2021-05-10 02:15:00|48381.9|48361.9|48358.8|48338.8|48398.8|48378.8|48346.9|48326.9|123
1620613200000|2021-05-10 02:20:00|48356.3|48336.3|48318.3|48298.3|48358.8|48338.8|48318.3|48298.3|110
1620613500000|2021-05-10 02:25:00|48316.3|48296.3|48323.8|48303.8|48328.8|48308.8|48311.3|48291.3|91
1620613800000|2021-05-10 02:30:00|48321.3|48301.3|48318.8|48298.8|48375.8|48355.8|48303.8|48283.8|417
1620614100000|2021-05-10 02:35:00|48316.3|48296.3|48341.3|48321.3|48373.8|48353.8|48313.8|48293.8|229
1620614400000|2021-05-10 02:40:00|48339.4|48319.4|48351.3|48331.3|48383.8|48363.8|48326.3|48306.3|221
1620614700000|2021-05-10 02:45:00|48349.4|48329.4|48363.8|48343.8|48363.8|48343.8|48333.8|48313.8|138
1620615000000|2021-05-10 02:50:00|48359.4|48339.4|48238.8|48218.8|48359.4|48339.4|48233.8|48213.8|478
1620615300000|2021-05-10 02:55:00|48240.8|48220.8|48214.4|48194.4|48253.8|48233.8|48133.8|48113.8|569
1620615600000|2021-05-10 03:00:00|48216.9|48196.9|48254.4|48234.4|48257.4|48237.4|48167.4|48147.4|435
1620615900000|2021-05-10 03:05:00|48254.9|48234.9|48229.9|48209.9|48262.4|48242.4|48179.9|48159.9|253
1620616200000|2021-05-10 03:10:00|48227.4|48207.4|48272.4|48252.4|48272.4|48252.4|48224.9|48204.9|366
1620616500000|2021-05-10 03:15:00|48269.9|48249.9|48232.4|48212.4|48274.9|48254.9|48202.4|48182.4|222
1620616800000|2021-05-10 03:20:00|48229.9|48209.9|48247.4|48227.4|48292.4|48272.4|48209.1|48189.1|258
1620617100000|2021-05-10 03:25:00|48244.9|48224.9|48272.4|48252.4|48303.8|48283.8|48237.4|48217.4|261
1620617400000|2021-05-10 03:30:00|48269.9|48249.9|48284.9|48264.9|48292.4|48272.4|48264.9|48244.9|66
1620617700000|2021-05-10 03:35:00|48282.4|48262.4|48277.4|48257.4|48289.9|48269.9|48277.4|48257.4|32
1620618000000|2021-05-10 03:40:00|48282.4|48262.4|48248|48228|48282.4|48262.4|48246.1|48226.1|37
1620618300000|2021-05-10 03:45:00|48245.5|48225.5|48237.4|48217.4|48247.4|48227.4|48224.9|48204.9|76
1620618600000|2021-05-10 03:50:00|48239.4|48219.4|48259.9|48239.9|48259.9|48239.9|48237.4|48217.4|29
1620618900000|2021-05-10 03:55:00|48258|48238|48247.4|48227.4|48269.4|48249.4|48244.9|48224.9|33
1620619200000|2021-05-10 04:00:00|48245.5|48225.5|48193|48173|48250.5|48230.5|48192.4|48172.4|73
1620619500000|2021-05-10 04:05:00|48192.4|48172.4|48202.4|48182.4|48202.4|48182.4|48189.9|48169.9|50
1620619800000|2021-05-10 04:10:00|48207.4|48187.4|48247.4|48227.4|48247.4|48227.4|48207.4|48187.4|44
1620620100000|2021-05-10 04:15:00|48246.9|48226.9|48230.5|48210.5|48246.9|48226.9|48227.4|48207.4|35
1620620400000|2021-05-10 04:20:00|48228.6|48208.6|48224.9|48204.9|48228.8|48208.8|48212.4|48192.4|39
1620620700000|2021-05-10 04:25:00|48227.4|48207.4|48237.4|48217.4|48237.4|48217.4|48224.9|48204.9|29
1620621000000|2021-05-10 04:30:00|48236.9|48216.9|48232.4|48212.4|48241.9|48221.9|48217.4|48197.4|45
1620621300000|2021-05-10 04:35:00|48229.9|48209.9|48244.4|48224.4|48244.4|48224.4|48229.9|48209.9|35
1620621600000|2021-05-10 04:40:00|48242.4|48222.4|48259.9|48239.9|48261.9|48241.9|48242.4|48222.4|49
1620621900000|2021-05-10 04:45:00|48262.4|48242.4|48264.9|48244.9|48264.9|48244.9|48254.9|48234.9|22
1620622200000|2021-05-10 04:50:00|48262.4|48242.4|48257.4|48237.4|48285.5|48265.5|48247.4|48227.4|91
1620622500000|2021-05-10 04:55:00|48262.4|48242.4|48279.9|48259.9|48284.4|48264.4|48260.5|48240.5|37
1620622800000|2021-05-10 05:00:00|48278|48258|48267.4|48247.4|48279.9|48259.9|48252.4|48232.4|65
1620623100000|2021-05-10 05:05:00|48269.9|48249.9|48264.9|48244.9|48274.9|48254.9|48247.4|48227.4|50
1620623400000|2021-05-10 05:10:00|48267.4|48247.4|48209.9|48189.9|48272.4|48252.4|48209.9|48189.9|65
1620623700000|2021-05-10 05:15:00|48207.4|48187.4|48197.4|48177.4|48214.9|48194.9|48194.3|48174.3|64
1620624000000|2021-05-10 05:20:00|48199.9|48179.9|48217.4|48197.4|48224.9|48204.9|48199.9|48179.9|53
1620624300000|2021-05-10 05:25:00|48212.4|48192.4|48252.4|48232.4|48253|48233|48212.4|48192.4|75
1620624600000|2021-05-10 05:30:00|48249.9|48229.9|48399.3|48379.3|48406.8|48386.8|48249.9|48229.9|585
1620624900000|2021-05-10 05:35:00|48401.3|48381.3|48447.4|48427.4|48454.9|48434.9|48372.4|48352.4|344
1620625200000|2021-05-10 05:40:00|48444.9|48424.9|48462.4|48442.4|48469.3|48449.3|48422.4|48402.4|365
1620625500000|2021-05-10 05:45:00|48464.9|48444.9|48572.4|48552.4|48579.9|48559.9|48448|48428|926
1620625800000|2021-05-10 05:50:00|48570.5|48550.5|48652.4|48632.4|48662.4|48642.4|48557.4|48537.4|962
1620626100000|2021-05-10 05:55:00|48654.9|48634.9|48691.8|48671.8|48691.8|48671.8|48625.5|48605.5|499
1620626400000|2021-05-10 06:00:00|48689.9|48669.9|48767.4|48747.4|48879.9|48859.9|48654.3|48634.3|1148
1620626700000|2021-05-10 06:05:00|48769.9|48749.9|48841.3|48821.3|48866.8|48846.8|48754.9|48734.9|588
1620627000000|2021-05-10 06:10:00|48843.8|48823.8|48722.4|48702.4|48843.8|48823.8|48684.9|48664.9|671
1620627300000|2021-05-10 06:15:00|48719.9|48699.9|48741.8|48721.8|48748.8|48728.8|48658|48638|460
1620627600000|2021-05-10 06:20:00|48744.3|48724.3|48764.3|48744.3|48764.3|48744.3|48689.3|48669.3|285
1620627900000|2021-05-10 06:25:00|48766.3|48746.3|48826.3|48806.3|48871.3|48851.3|48749.3|48729.3|557
1620628200000|2021-05-10 06:30:00|48823.8|48803.8|48746.3|48726.3|48830.7|48810.7|48733.8|48713.8|396
1620628500000|2021-05-10 06:35:00|48751.3|48731.3|48736.8|48716.8|48781.3|48761.3|48724.3|48704.3|191
1620628800000|2021-05-10 06:40:00|48741.8|48721.8|48719.3|48699.3|48741.8|48721.8|48626.8|48606.8|423
1620629100000|2021-05-10 06:45:00|48721.3|48701.3|48686.8|48666.8|48754.3|48734.3|48684.9|48664.9|398
1620629400000|2021-05-10 06:50:00|48684.9|48664.9|48734.3|48714.3|48741.8|48721.8|48674.3|48654.3|232
1620629700000|2021-05-10 06:55:00|48736.2|48716.2|48682.4|48662.4|48768.7|48748.7|48647.4|48627.4|432
1620630000000|2021-05-10 07:00:00|48680.5|48660.5|48664.9|48644.9|48680.5|48660.5|48599.9|48579.9|352
1620630300000|2021-05-10 07:05:00|48665.5|48645.5|48624.9|48604.9|48672.4|48652.4|48582.4|48562.4|182
1620630600000|2021-05-10 07:10:00|48623|48603|48621.8|48601.8|48654.9|48634.9|48612.4|48592.4|106
1620630900000|2021-05-10 07:15:00|48622.4|48602.4|48629.9|48609.9|48639.9|48619.9|48599.9|48579.9|148
1620631200000|2021-05-10 07:20:00|48628|48608|48610.4|48590.4|48628|48608|48604.9|48584.9|75
1620631500000|2021-05-10 07:25:00|48609.9|48589.9|48616.2|48596.2|48640.4|48620.4|48607.4|48587.4|104
1620631800000|2021-05-10 07:30:00|48613.7|48593.7|48653.2|48633.2|48653.2|48633.2|48608.7|48588.7|160
1620632100000|2021-05-10 07:35:00|48655.7|48635.7|48746.2|48726.2|48748.7|48728.7|48655.7|48635.7|273
1620632400000|2021-05-10 07:40:00|48748.7|48728.7|48728.7|48708.7|48751.2|48731.2|48718.7|48698.7|141
1620632700000|2021-05-10 07:45:00|48731.2|48711.2|48606.8|48586.8|48731.2|48711.2|48586.2|48566.2|198
1620633000000|2021-05-10 07:50:00|48606.2|48586.2|48646.2|48626.2|48646.2|48626.2|48603.7|48583.7|180
1620633300000|2021-05-10 07:55:00|48643.7|48623.7|48623.7|48603.7|48643.7|48623.7|48618.7|48598.7|62
1620633600000|2021-05-10 08:00:00|48621.2|48601.2|48628.7|48608.7|48638.7|48618.7|48611.2|48591.2|107
1620633900000|2021-05-10 08:05:00|48631.2|48611.2|48656.2|48636.2|48668.2|48648.2|48631.2|48611.2|76
1620634200000|2021-05-10 08:10:00|48655.7|48635.7|48601.2|48581.2|48655.7|48635.7|48598.7|48578.7|100
1620634500000|2021-05-10 08:15:00|48600.7|48580.7|48668.7|48648.7|48670.7|48650.7|48588.7|48568.7|161
1620634800000|2021-05-10 08:20:00|48666.2|48646.2|48608.7|48588.7|48666.2|48646.2|48603.2|48583.2|146
1620635100000|2021-05-10 08:25:00|48606.2|48586.2|48623.7|48603.7|48643.7|48623.7|48601.2|48581.2|145
1620635400000|2021-05-10 08:30:00|48625.6|48605.6|48618.7|48598.7|48636.2|48616.2|48586.2|48566.2|96
1620635700000|2021-05-10 08:35:00|48619.3|48599.3|48651.2|48631.2|48658.7|48638.7|48619.3|48599.3|110
1620636000000|2021-05-10 08:40:00|48649.3|48629.3|48623.7|48603.7|48653.7|48633.7|48616.8|48596.8|76
1620636300000|2021-05-10 08:45:00|48619.3|48599.3|48626.2|48606.2|48626.2|48606.2|48593.7|48573.7|129
1620636600000|2021-05-10 08:50:00|48628.1|48608.1|48651.2|48631.2|48653.7|48633.7|48618.7|48598.7|71
1620636900000|2021-05-10 08:55:00|48653.1|48633.1|48703.7|48683.7|48718.1|48698.1|48636.2|48616.2|180
1620637200000|2021-05-10 09:00:00|48701.8|48681.8|48683.7|48663.7|48703.7|48683.7|48668.7|48648.7|138
1620637500000|2021-05-10 09:05:00|48683.1|48663.1|48733.7|48713.7|48743.7|48723.7|48681.2|48661.2|136
1620637800000|2021-05-10 09:10:00|48735.6|48715.6|48711.2|48691.2|48748.7|48728.7|48711.2|48691.2|135
1620638100000|2021-05-10 09:15:00|48709.3|48689.3|48733.7|48713.7|48738.7|48718.7|48706.8|48686.8|84
1620638400000|2021-05-10 09:20:00|48731.8|48711.8|48753.1|48733.1|48773.7|48753.7|48731.2|48711.2|131
1620638700000|2021-05-10 09:25:00|48748.7|48728.7|48695.6|48675.6|48751.2|48731.2|48681.8|48661.8|190
1620639000000|2021-05-10 09:30:00|48693.1|48673.1|48678.7|48658.7|48693.1|48673.1|48666.2|48646.2|79
1620639300000|2021-05-10 09:35:00|48690.6|48670.6|48696.2|48676.2|48701.2|48681.2|48683.7|48663.7|45
1620639600000|2021-05-10 09:40:00|48698.7|48678.7|48698.7|48678.7|48703.7|48683.7|48686.2|48666.2|106
1620639900000|2021-05-10 09:45:00|48691.8|48671.8|48703.7|48683.7|48716.2|48696.2|48683.7|48663.7|95
1620640200000|2021-05-10 09:50:00|48701.2|48681.2|48718.7|48698.7|48718.7|48698.7|48696.2|48676.2|52
1620640500000|2021-05-10 09:55:00|48720.6|48700.6|48733.7|48713.7|48743.7|48723.7|48720.6|48700.6|74
1620640800000|2021-05-10 10:00:00|48735.6|48715.6|48738.7|48718.7|48738.7|48718.7|48699.3|48679.3|103
1620641100000|2021-05-10 10:05:00|48736.2|48716.2|48726.2|48706.2|48743.7|48723.7|48722.3|48702.3|67
1620641400000|2021-05-10 10:10:00|48728.7|48708.7|48709.8|48689.8|48729.3|48709.3|48706.8|48686.8|55
1620641700000|2021-05-10 10:15:00|48707.3|48687.3|48731.2|48711.2|48733.7|48713.7|48696.8|48676.8|73
1620642000000|2021-05-10 10:20:00|48733.7|48713.7|48726.2|48706.2|48733.7|48713.7|48701.2|48681.2|86
1620642300000|2021-05-10 10:25:00|48723.7|48703.7|48736.2|48716.2|48763.7|48743.7|48721.2|48701.2|120
1620642600000|2021-05-10 10:30:00|48738.1|48718.1|48724.3|48704.3|48766.2|48746.2|48723.7|48703.7|75
1620642900000|2021-05-10 10:35:00|48721.2|48701.2|48715.6|48695.6|48742.3|48722.3|48713.7|48693.7|192
1620643200000|2021-05-10 10:40:00|48716.2|48696.2|48726.2|48706.2|48726.2|48706.2|48683.7|48663.7|131
1620643500000|2021-05-10 10:45:00|48724.3|48704.3|48733.7|48713.7|48748.7|48728.7|48718.7|48698.7|79
1620643800000|2021-05-10 10:50:00|48733.1|48713.1|48735.6|48715.6|48741.2|48721.2|48726.8|48706.8|22
1620644100000|2021-05-10 10:55:00|48733.7|48713.7|48751.2|48731.2|48766.8|48746.8|48733.7|48713.7|72
1620644400000|2021-05-10 11:00:00|48753.1|48733.1|48753.7|48733.7|48766.2|48746.2|48738.7|48718.7|78
1620644700000|2021-05-10 11:05:00|48748.7|48728.7|48756.2|48736.2|48761.2|48741.2|48733.7|48713.7|58
1620645000000|2021-05-10 11:10:00|48758.1|48738.1|48808.1|48788.1|48820.6|48800.6|48758.1|48738.1|192
1620645300000|2021-05-10 11:15:00|48806.2|48786.2|48778.7|48758.7|48818.7|48798.7|48771.2|48751.2|122
1620645600000|2021-05-10 11:20:00|48776.7|48756.7|48724.8|48704.8|48786.2|48766.2|48722.9|48702.9|164
1620645900000|2021-05-10 11:25:00|48726.7|48706.7|48763.7|48743.7|48783.1|48763.1|48717.3|48697.3|405
1620646200000|2021-05-10 11:30:00|48764.2|48744.2|48768.1|48748.1|48786.2|48766.2|48744.8|48724.8|282
1620646500000|2021-05-10 11:35:00|48770.6|48750.6|48831.2|48811.2|48836.7|48816.7|48766.2|48746.2|261
1620646800000|2021-05-10 11:40:00|48828.7|48808.7|48827.3|48807.3|48845.6|48825.6|48806.2|48786.2|227
1620647100000|2021-05-10 11:45:00|48829.8|48809.8|48767.3|48747.3|48829.8|48809.8|48755.4|48735.4|255
1620647400000|2021-05-10 11:50:00|48767.9|48747.9|48712.3|48692.3|48779.8|48759.8|48702.3|48682.3|196
1620647700000|2021-05-10 11:55:00|48714.8|48694.8|48676.2|48656.2|48732.3|48712.3|48671.7|48651.7|292
1620648000000|2021-05-10 12:00:00|48676.7|48656.7|48602.3|48582.3|48676.7|48656.7|48599.2|48579.2|407
1620648300000|2021-05-10 12:05:00|48605.4|48585.4|48622.3|48602.3|48627.3|48607.3|48562.3|48542.3|684
1620648600000|2021-05-10 12:10:00|48619.8|48599.8|48366.7|48346.7|48619.8|48599.8|48266|48246|1221
1620648900000|2021-05-10 12:15:00|48367.3|48347.3|48327.9|48307.9|48384.8|48364.8|48259.8|48239.8|813
1620649200000|2021-05-10 12:20:00|48327.3|48307.3|48389.8|48369.8|48404.2|48384.2|48314.8|48294.8|710
1620649500000|2021-05-10 12:25:00|48391.7|48371.7|48348.5|48328.5|48409.2|48389.2|48321.5|48301.5|532
1620649800000|2021-05-10 12:30:00|48350.4|48330.4|48374.6|48354.6|48394.6|48374.6|48321|48301|348
1620650100000|2021-05-10 12:35:00|48377.1|48357.1|48387.1|48367.1|48402.7|48382.7|48369.6|48349.6|325
1620650400000|2021-05-10 12:40:00|48384.6|48364.6|48384.6|48364.6|48394.6|48374.6|48369.6|48349.6|264
1620650700000|2021-05-10 12:45:00|48389|48369|48343.5|48323.5|48396|48376|48338.5|48318.5|358
1620651000000|2021-05-10 12:50:00|48341.5|48321.5|48361|48341|48403.5|48383.5|48341.5|48321.5|207
1620651300000|2021-05-10 12:55:00|48358.5|48338.5|48448.5|48428.5|48465.4|48445.4|48353.5|48333.5|548
1620651600000|2021-05-10 13:00:00|48445.4|48425.4|48203.5|48183.5|48481|48461|48167.9|48147.9|1787
1620651900000|2021-05-10 13:05:00|48199|48179|47847.1|47827.1|48216|48196|47847.1|47827.1|1704
1620652200000|2021-05-10 13:10:00|47844.6|47824.6|47894|47874|47962.1|47942.1|47564.6|47544.6|2494
1620652500000|2021-05-10 13:15:00|47897.1|47877.1|47892.1|47872.1|47909|47889|47719.6|47699.6|1077
1620652800000|2021-05-10 13:20:00|47894.6|47874.6|48045.9|48025.9|48075.9|48055.9|47869.6|47849.6|1269
1620653100000|2021-05-10 13:25:00|48044|48024|48035.9|48015.9|48052.9|48032.9|47949.6|47929.6|1096
1620653400000|2021-05-10 13:30:00|48036.5|48016.5|47849.6|47829.6|48097.9|48077.9|47773.3|47753.3|1518
1620653700000|2021-05-10 13:35:00|47854|47834|47674.6|47654.6|47864.6|47844.6|47674.6|47654.6|994
1620654000000|2021-05-10 13:40:00|47672.7|47652.7|47711.5|47691.5|47777.1|47757.1|47664.6|47644.6|758
1620654300000|2021-05-10 13:45:00|47709.6|47689.6|47717.1|47697.1|47717.7|47697.7|47564.6|47544.6|1446
1620654600000|2021-05-10 13:50:00|47715.2|47695.2|47639|47619|47734.6|47714.6|47562.1|47542.1|951
1620654900000|2021-05-10 13:55:00|47636.5|47616.5|47444.6|47424.6|47654.6|47634.6|47424.6|47404.6|1823
1620655200000|2021-05-10 14:00:00|47442.7|47422.7|47394.6|47374.6|47477.1|47457.1|47228.8|47208.8|1791
1620655500000|2021-05-10 14:05:00|47396.5|47376.5|47617.1|47597.1|47629.6|47609.6|47384|47364|1266
1620655800000|2021-05-10 14:10:00|47619|47599|47617.1|47597.1|47687.1|47667.1|47539.6|47519.6|1295
1620656100000|2021-05-10 14:15:00|47619.6|47599.6|47467.1|47447.1|47632.1|47612.1|47459.6|47439.6|958
1620656400000|2021-05-10 14:20:00|47469|47449|47499.6|47479.6|47512.7|47492.7|47390.2|47370.2|955
1620656700000|2021-05-10 14:25:00|47501.5|47481.5|47420.8|47400.8|47504.6|47484.6|47377.1|47357.1|841
1620657000000|2021-05-10 14:30:00|47418.8|47398.8|47377.1|47357.1|47418.8|47398.8|47343.3|47323.3|820
1620657300000|2021-05-10 14:35:00|47379|47359|47414.6|47394.6|47414.6|47394.6|47299.6|47279.6|607
1620657600000|2021-05-10 14:40:00|47416.5|47396.5|47313.3|47293.3|47442.1|47422.1|47289.6|47269.6|813
1620657900000|2021-05-10 14:45:00|47315.2|47295.2|47148.3|47128.3|47325.8|47305.8|47135.8|47115.8|1211
1620658200000|2021-05-10 14:50:00|47145.8|47125.8|47157.7|47137.7|47210.8|47190.8|47030.8|47010.8|1228
1620658500000|2021-05-10 14:55:00|47155.8|47135.8|47093.3|47073.3|47213.3|47193.3|47055.8|47035.8|864
1620658800000|2021-05-10 15:00:00|47088.3|47068.3|47022.1|47002.1|47088.3|47068.3|46886.9|46866.9|1581
1620659100000|2021-05-10 15:05:00|47024.6|47004.6|47071.5|47051.5|47127.1|47107.1|47024.6|47004.6|707
1620659400000|2021-05-10 15:10:00|47067.1|47047.1|47234.6|47214.6|47234.6|47214.6|47067.1|47047.1|690
1620659700000|2021-05-10 15:15:00|47238.4|47218.4|47140.2|47120.2|47239.6|47219.6|47114.6|47094.6|538
1620660000000|2021-05-10 15:20:00|47144.6|47124.6|47237.1|47217.1|47294|47274|47144.6|47124.6|750
1620660300000|2021-05-10 15:25:00|47239|47219|47252.1|47232.1|47277.1|47257.1|47180.2|47160.2|561
1620660600000|2021-05-10 15:30:00|47250.2|47230.2|47149.6|47129.6|47259.6|47239.6|47147.7|47127.7|556
1620660900000|2021-05-10 15:35:00|47152.1|47132.1|47087.1|47067.1|47204|47184|47002.1|46982.1|828
1620661200000|2021-05-10 15:40:00|47085.2|47065.2|47203.3|47183.3|47216.5|47196.5|47069.6|47049.6|467
1620661500000|2021-05-10 15:45:00|47198.3|47178.3|47175.8|47155.8|47235.8|47215.8|47175.8|47155.8|338
1620661800000|2021-05-10 15:50:00|47173.3|47153.3|47228.3|47208.3|47255.2|47235.2|47170.8|47150.8|385
1620662100000|2021-05-10 15:55:00|47240.2|47220.2|47174.4|47154.4|47240.8|47220.8|47130|47110|679
1620662400000|2021-05-10 16:00:00|47176.9|47156.9|47159.4|47139.4|47199.4|47179.4|47155|47135|208
1620662700000|2021-05-10 16:05:00|47161.3|47141.3|47146.9|47126.9|47168.8|47148.8|47141.9|47121.9|107
1620663000000|2021-05-10 16:10:00|47151.3|47131.3|47134.4|47114.4|47185.8|47165.8|47089.4|47069.4|348
1620663300000|2021-05-10 16:15:00|47136.9|47116.9|47141.9|47121.9|47146.9|47126.9|47096.9|47076.9|290
1620663600000|2021-05-10 16:20:00|47139.4|47119.4|47109.4|47089.4|47141.9|47121.9|47099.4|47079.4|155
1620663900000|2021-05-10 16:25:00|47106.9|47086.9|46991.9|46971.9|47126.9|47106.9|46991.9|46971.9|588
1620664200000|2021-05-10 16:30:00|46994.4|46974.4|47001.9|46981.9|47014.4|46994.4|46947.5|46927.5|742
1620664500000|2021-05-10 16:35:00|47003.8|46983.8|46988.8|46968.8|47006.9|46986.9|46941.9|46921.9|463
1620664800000|2021-05-10 16:40:00|46986.9|46966.9|47001.9|46981.9|47011.9|46991.9|46973.8|46953.8|301
1620665100000|2021-05-10 16:45:00|47004.4|46984.4|47061.9|47041.9|47061.9|47041.9|47001.9|46981.9|331
1620665400000|2021-05-10 16:50:00|47064.4|47044.4|47096.9|47076.9|47099.4|47079.4|47056.9|47036.9|308
1620665700000|2021-05-10 16:55:00|47099.4|47079.4|47180|47160|47182.5|47162.5|47091.9|47071.9|1606
1620666000000|2021-05-10 17:00:00|47177.5|47157.5|47196.9|47176.9|47196.9|47176.9|47159.4|47139.4|537
1620666300000|2021-05-10 17:05:00|47194.4|47174.4|47211.9|47191.9|47221.9|47201.9|47189.4|47169.4|309
1620666600000|2021-05-10 17:10:00|47216.3|47196.3|47246.9|47226.9|47251.9|47231.9|47201.9|47181.9|208
1620666900000|2021-05-10 17:15:00|47244.4|47224.4|47241.9|47221.9|47249.4|47229.4|47217.5|47197.5|143
1620667200000|2021-05-10 17:20:00|47245|47225|47281.9|47261.9|47284.4|47264.4|47245|47225|131
1620667500000|2021-05-10 17:25:00|47279.4|47259.4|47296.9|47276.9|47309.4|47289.4|47276.9|47256.9|165
1620667800000|2021-05-10 17:30:00|47296.3|47276.3|47256.9|47236.9|47296.3|47276.3|47251.9|47231.9|119
1620668100000|2021-05-10 17:35:00|47242.5|47222.5|47244.4|47224.4|47251.9|47231.9|47228.1|47208.1|190
1620668400000|2021-05-10 17:40:00|47241.9|47221.9|47259.4|47239.4|47264.4|47244.4|47240|47220|59
1620668700000|2021-05-10 17:45:00|47257.5|47237.5|47250|47230|47276.9|47256.9|47247.5|47227.5|55
1620669000000|2021-05-10 17:50:00|47249.4|47229.4|47282.5|47262.5|47282.5|47262.5|47247.5|47227.5|61
1620669300000|2021-05-10 17:55:00|47284.4|47264.4|47271.9|47251.9|47290|47270|47263.1|47243.1|96
1620669600000|2021-05-10 18:00:00|47269.4|47249.4|47275|47255|47280|47260|47258.7|47238.7|102
1620669900000|2021-05-10 18:05:00|47273.1|47253.1|47256.9|47236.9|47277.5|47257.5|47254.4|47234.4|84
1620670200000|2021-05-10 18:10:00|47255|47235|47244.4|47224.4|47264.4|47244.4|47236.9|47216.9|69
1620670500000|2021-05-10 18:15:00|47243.8|47223.8|47150.6|47130.6|47244.4|47224.4|47143.1|47123.1|273
1620670800000|2021-05-10 18:20:00|47152.5|47132.5|47148.1|47128.1|47173.7|47153.7|47103.1|47083.1|133
1620671100000|2021-05-10 18:25:00|47150.6|47130.6|47150.6|47130.6|47193.1|47173.1|47133.7|47113.7|125
1620671400000|2021-05-10 18:30:00|47146.2|47126.2|47145.6|47125.6|47148.1|47128.1|47115.6|47095.6|99
1620671700000|2021-05-10 18:35:00|47147.5|47127.5|47143.1|47123.1|47161.2|47141.2|47108.1|47088.1|58
1620672000000|2021-05-10 18:40:00|47140.6|47120.6|47120.6|47100.6|47145.6|47125.6|47115.6|47095.6|49
1620672300000|2021-05-10 18:45:00|47125.6|47105.6|47108.1|47088.1|47130|47110|47108.1|47088.1|59
1620672600000|2021-05-10 18:50:00|47110.6|47090.6|47058.1|47038.1|47113.1|47093.1|47055.6|47035.6|121
1620672900000|2021-05-10 18:55:00|47055.6|47035.6|47060.6|47040.6|47063.1|47043.1|47028.1|47008.1|179
1620673200000|2021-05-10 19:00:00|47058.1|47038.1|47078.1|47058.1|47088.1|47068.1|47051.2|47031.2|102
1620673500000|2021-05-10 19:05:00|47076.2|47056.2|47073.1|47053.1|47077.5|47057.5|47058.1|47038.1|58
1620673800000|2021-05-10 19:10:00|47070.6|47050.6|47083.1|47063.1|47090.6|47070.6|47063.1|47043.1|95
1620674100000|2021-05-10 19:15:00|47085.6|47065.6|47094.4|47074.4|47094.4|47074.4|47073.8|47053.8|201
1620674400000|2021-05-10 19:20:00|47092.5|47072.5|47083.8|47063.8|47096.9|47076.9|47064.4|47044.4|42
1620674700000|2021-05-10 19:25:00|47084.4|47064.4|47109.4|47089.4|47114.4|47094.4|47072.5|47052.5|44
1620675000000|2021-05-10 19:30:00|47105|47085|47136.9|47116.9|47139.4|47119.4|47089.4|47069.4|71
1620675300000|2021-05-10 19:35:00|47134.4|47114.4|47114.4|47094.4|47141.3|47121.3|47104.4|47084.4|43
1620675600000|2021-05-10 19:40:00|47116.3|47096.3|47116.9|47096.9|47119.4|47099.4|47111.9|47091.9|37
1620675900000|2021-05-10 19:45:00|47119.4|47099.4|47076.9|47056.9|47149.4|47129.4|47041.9|47021.9|250
1620676200000|2021-05-10 19:50:00|47077.5|47057.5|47065|47045|47093.8|47073.8|47058.2|47038.2|109
1620676500000|2021-05-10 19:55:00|47064.4|47044.4|47024.4|47004.4|47079.4|47059.4|47021.9|47001.9|95
1620676800000|2021-05-10 20:00:00|47026.9|47006.9|47021.9|47001.9|47046.9|47026.9|47011.9|46991.9|64
1620677100000|2021-05-10 20:05:00|47021.3|47001.3|47033.8|47013.8|47036.9|47016.9|47016.9|46996.9|61
1620677400000|2021-05-10 20:10:00|47034.4|47014.4|47001.9|46981.9|47034.4|47014.4|46999.4|46979.4|69
1620677700000|2021-05-10 20:15:00|47002.5|46982.5|46979.4|46959.4|47009.4|46989.4|46976.9|46956.9|51
1620678000000|2021-05-10 20:20:00|46978.8|46958.8|46951.9|46931.9|46978.8|46958.8|46924.4|46904.4|120
1620678300000|2021-05-10 20:25:00|46964.4|46944.4|46969.4|46949.4|46970|46950|46946.9|46926.9|50
1620678600000|2021-05-10 20:30:00|46966.9|46946.9|46969.4|46949.4|46988.8|46968.8|46964.4|46944.4|47
1620678900000|2021-05-10 20:35:00|46974.4|46954.4|46978.8|46958.8|46978.8|46958.8|46964.4|46944.4|14
1620679200000|2021-05-10 20:40:00|46976.3|46956.3|46973.1|46953.1|47000|46980|46973.1|46953.1|31
1620679500000|2021-05-10 20:45:00|46972.5|46952.5|46998.1|46978.1|47000.6|46980.6|46972.5|46952.5|34
1620679800000|2021-05-10 20:50:00|46996.2|46976.2|46945.6|46925.6|46998.1|46978.1|46943.1|46923.1|81
1620680100000|2021-05-10 20:55:00|46945|46925|46940.6|46920.6|46945|46925|46915.6|46895.6|123
1620684000000|2021-05-10 22:00:00|46883.7|46863.7|46915|46895|46915|46895|46727.5|46707.5|444
1620684300000|2021-05-10 22:05:00|46917.5|46897.5|46934.4|46914.4|46934.4|46914.4|46917.5|46897.5|51
1620684600000|2021-05-10 22:10:00|46936.3|46916.3|46971.9|46951.9|46971.9|46951.9|46936.3|46916.3|33
1620684900000|2021-05-10 22:15:00|46969.4|46949.4|46951.9|46931.9|46969.4|46949.4|46951.9|46931.9|33
1620685200000|2021-05-10 22:20:00|46953.8|46933.8|46971.9|46951.9|46976.9|46956.9|46953.8|46933.8|23
1620685500000|2021-05-10 22:25:00|46969.4|46949.4|46984.4|46964.4|46989.4|46969.4|46961.9|46941.9|35
1620685800000|2021-05-10 22:30:00|46986.9|46966.9|47029.4|47009.4|47031.9|47011.9|46986.9|46966.9|72
1620686100000|2021-05-10 22:35:00|47030|47010|47041.9|47021.9|47041.9|47021.9|47021.9|47001.9|43
1620686400000|2021-05-10 22:40:00|47037.5|47017.5|47063.1|47043.1|47076.9|47056.9|47036.9|47016.9|128
1620686700000|2021-05-10 22:45:00|47064.4|47044.4|47032.5|47012.5|47064.4|47044.4|47032.5|47012.5|33
1620687000000|2021-05-10 22:50:00|47030.6|47010.6|47035|47015|47035|47015|47030|47010|10
1620687300000|2021-05-10 22:55:00|47039.4|47019.4|47059.4|47039.4|47059.4|47039.4|47039.4|47019.4|25
1620687600000|2021-05-10 23:00:00|47060|47040|47075|47055|47075|47055|47057.5|47037.5|43
1620687900000|2021-05-10 23:05:00|47075.6|47055.6|47125|47105|47125|47105|47075|47055|71
1620688200000|2021-05-10 23:10:00|47123.1|47103.1|47080|47060|47123.1|47103.1|47077.5|47057.5|42
1620688500000|2021-05-10 23:15:00|47081.9|47061.9|47087.5|47067.5|47087.5|47067.5|47080|47060|33
1620688800000|2021-05-10 23:20:00|47083.1|47063.1|47115.6|47095.6|47122.5|47102.5|47080.6|47060.6|45
1620689100000|2021-05-10 23:25:00|47118.1|47098.1|47115|47095|47120|47100|47102.5|47082.5|21
1620689400000|2021-05-10 23:30:00|47110.6|47090.6|47112.5|47092.5|47114.4|47094.4|47105.6|47085.6|18
1620689700000|2021-05-10 23:35:00|47113.1|47093.1|47169.4|47149.4|47171.9|47151.9|47110.6|47090.6|54
1620690000000|2021-05-10 23:40:00|47171.9|47151.9|47193.2|47173.2|47193.2|47173.2|47156.9|47136.9|69
1620690300000|2021-05-10 23:45:00|47195.1|47175.1|47194.4|47174.4|47199.4|47179.4|47186.9|47166.9|57
1620690600000|2021-05-10 23:50:00|47192.5|47172.5|47186.3|47166.3|47199.4|47179.4|47182.5|47162.5|37
1620690900000|2021-05-10 23:55:00|47186.9|47166.9|47216.9|47196.9|47228.8|47208.8|47184.4|47164.4|104
1620691200000|2021-05-11 00:00:00|47218.8|47198.8|47220|47200|47254.4|47234.4|47206.9|47186.9|155
1620691500000|2021-05-11 00:05:00|47218.1|47198.1|47231.3|47211.3|47231.3|47211.3|47185|47165|98
1620691800000|2021-05-11 00:10:00|47234.4|47214.4|47250|47230|47252.5|47232.5|47231.9|47211.9|89
1620692100000|2021-05-11 00:15:00|47251.9|47231.9|47189.4|47169.4|47254.4|47234.4|47179.4|47159.4|140
1620692400000|2021-05-11 00:20:00|47188.8|47168.8|47184.4|47164.4|47206.9|47186.9|47181.3|47161.3|71
1620692700000|2021-05-11 00:25:00|47181.9|47161.9|47125|47105|47184.4|47164.4|47074.4|47054.4|216
1620693000000|2021-05-11 00:30:00|47126.9|47106.9|47131.3|47111.3|47134.4|47114.4|47088.1|47068.1|102
1620693300000|2021-05-11 00:35:00|47137.5|47117.5|47167.5|47147.5|47172.5|47152.5|47132.5|47112.5|73
1620693600000|2021-05-11 00:40:00|47172.5|47152.5|47147.5|47127.5|47174.4|47154.4|47122.5|47102.5|69
1620693900000|2021-05-11 00:45:00|47152.5|47132.5|47077.5|47057.5|47157.5|47137.5|47076.2|47056.2|96
1620694200000|2021-05-11 00:50:00|47078.1|47058.1|47070|47050|47095|47075|46991.2|46971.2|188
1620694500000|2021-05-11 00:55:00|47068.1|47048.1|46990.6|46970.6|47083.1|47063.1|46978.7|46958.7|189
1620694800000|2021-05-11 01:00:00|46995.6|46975.6|46963.1|46943.1|47013.7|46993.7|46823.8|46803.8|960
1620695100000|2021-05-11 01:05:00|46960.6|46940.6|47033.1|47013.1|47087.5|47067.5|46920.6|46900.6|659
1620695400000|2021-05-11 01:10:00|47031.2|47011.2|47143.1|47123.1|47145.6|47125.6|47028.1|47008.1|548
1620695700000|2021-05-11 01:15:00|47148.1|47128.1|47305|47285|47305.6|47285.6|47123.7|47103.7|763
1620696000000|2021-05-11 01:20:00|47305.6|47285.6|47429.4|47409.4|47445|47425|47285.6|47265.6|900
1620696300000|2021-05-11 01:25:00|47426.9|47406.9|47359.4|47339.4|47426.9|47406.9|47329.4|47309.4|487
1620696600000|2021-05-11 01:30:00|47357.5|47337.5|47439.4|47419.4|47466.3|47446.3|47332.5|47312.5|545
1620696900000|2021-05-11 01:35:00|47434.4|47414.4|47501.9|47481.9|47504.4|47484.4|47391.9|47371.9|482
1620697200000|2021-05-11 01:40:00|47499.4|47479.4|47324.4|47304.4|47499.4|47479.4|47324.4|47304.4|489
1620697500000|2021-05-11 01:45:00|47322.5|47302.5|47296.9|47276.9|47366.9|47346.9|47296.9|47276.9|387
1620697800000|2021-05-11 01:50:00|47297.5|47277.5|47341.9|47321.9|47371.9|47351.9|47279.4|47259.4|271
1620698100000|2021-05-11 01:55:00|47340|47320|47227.5|47207.5|47340|47320|47209.4|47189.4|291
1620698400000|2021-05-11 02:00:00|47226.9|47206.9|47211.9|47191.9|47264.4|47244.4|47206.9|47186.9|235
1620698700000|2021-05-11 02:05:00|47218.8|47198.8|47264.4|47244.4|47295|47275|47218.8|47198.8|254
1620699000000|2021-05-11 02:10:00|47266.9|47246.9|47329.4|47309.4|47356.9|47336.9|47266.9|47246.9|259
1620699300000|2021-05-11 02:15:00|47326.9|47306.9|47356.9|47336.9|47356.9|47336.9|47314.4|47294.4|71
1620699600000|2021-05-11 02:20:00|47361.9|47341.9|47376.9|47356.9|47376.9|47356.9|47361.9|47341.9|96
1620699900000|2021-05-11 02:25:00|47379.4|47359.4|47366.9|47346.9|47379.4|47359.4|47357.5|47337.5|85
1620700200000|2021-05-11 02:30:00|47364.4|47344.4|47339.4|47319.4|47416.9|47396.9|47333.8|47313.8|316
1620700500000|2021-05-11 02:35:00|47336.9|47316.9|47371.3|47351.3|47384.4|47364.4|47336.9|47316.9|159
1620700800000|2021-05-11 02:40:00|47371.9|47351.9|47314.4|47294.4|47389.4|47369.4|47304.4|47284.4|223
1620701100000|2021-05-11 02:45:00|47319.4|47299.4|47334.4|47314.4|47361.9|47341.9|47309.4|47289.4|122
1620701400000|2021-05-11 02:50:00|47336.9|47316.9|47341.9|47321.9|47369.4|47349.4|47336.9|47316.9|69
1620701700000|2021-05-11 02:55:00|47344.4|47324.4|47381.9|47361.9|47389.4|47369.4|47334.4|47314.4|125
1620702000000|2021-05-11 03:00:00|47380|47360|47388.8|47368.8|47399.4|47379.4|47370|47350|107
1620702300000|2021-05-11 03:05:00|47390.7|47370.7|47406.9|47386.9|47434.4|47414.4|47386.9|47366.9|190
1620702600000|2021-05-11 03:10:00|47409.4|47389.4|47376.9|47356.9|47414.4|47394.4|47351.9|47331.9|126
1620702900000|2021-05-11 03:15:00|47381.3|47361.3|47394.4|47374.4|47421.3|47401.3|47371.9|47351.9|80
1620703200000|2021-05-11 03:20:00|47396.3|47376.3|47421.3|47401.3|47426.9|47406.9|47391.9|47371.9|110
1620703500000|2021-05-11 03:25:00|47421.9|47401.9|47439.4|47419.4|47459.4|47439.4|47409.4|47389.4|262
1620703800000|2021-05-11 03:30:00|47437.5|47417.5|47411.9|47391.9|47437.5|47417.5|47396.9|47376.9|83
1620704100000|2021-05-11 03:35:00|47410|47390|47421.9|47401.9|47441.9|47421.9|47409.4|47389.4|75
1620704400000|2021-05-11 03:40:00|47416.9|47396.9|47383.8|47363.8|47419.4|47399.4|47381.3|47361.3|68
1620704700000|2021-05-11 03:45:00|47381.9|47361.9|47371.9|47351.9|47381.9|47361.9|47364.4|47344.4|43
1620705000000|2021-05-11 03:50:00|47370|47350|47382.5|47362.5|47391.3|47371.3|47366.9|47346.9|44
1620705300000|2021-05-11 03:55:00|47381.9|47361.9|47394.4|47374.4|47394.4|47374.4|47374.4|47354.4|50
1620705600000|2021-05-11 04:00:00|47392.5|47372.5|47429.4|47409.4|47431.9|47411.9|47389.4|47369.4|70
1620705900000|2021-05-11 04:05:00|47431.3|47411.3|47416.9|47396.9|47439.4|47419.4|47416.9|47396.9|53
1620706200000|2021-05-11 04:10:00|47415|47395|47405|47385|47424.4|47404.4|47402.5|47382.5|30
1620706500000|2021-05-11 04:15:00|47402.5|47382.5|47401.9|47381.9|47404.4|47384.4|47391.9|47371.9|50
1620706800000|2021-05-11 04:20:00|47399.4|47379.4|47406.9|47386.9|47406.9|47386.9|47394.4|47374.4|35
1620707100000|2021-05-11 04:25:00|47404.4|47384.4|47384.4|47364.4|47404.4|47384.4|47377.5|47357.5|36
1620707400000|2021-05-11 04:30:00|47382.5|47362.5|47371.9|47351.9|47386.9|47366.9|47367.5|47347.5|50
1620707700000|2021-05-11 04:35:00|47369.4|47349.4|47359.4|47339.4|47371.9|47351.9|47323.8|47303.8|89
1620708000000|2021-05-11 04:40:00|47361.3|47341.3|47355.6|47335.6|47371.9|47351.9|47351.9|47331.9|54
1620708300000|2021-05-11 04:45:00|47353.1|47333.1|47373.1|47353.1|47373.8|47353.8|47344.4|47324.4|97
1620708600000|2021-05-11 04:50:00|47370|47350|47355.6|47335.6|47377.5|47357.5|47350.6|47330.6|64
1620708900000|2021-05-11 04:55:00|47353.1|47333.1|47368.1|47348.1|47373.1|47353.1|47343.1|47323.1|55
1620709200000|2021-05-11 05:00:00|47365.6|47345.6|47407.5|47387.5|47407.5|47387.5|47365.6|47345.6|94
1620709500000|2021-05-11 05:05:00|47409.4|47389.4|47430.6|47410.6|47433.1|47413.1|47405.6|47385.6|69
1620709800000|2021-05-11 05:10:00|47433.1|47413.1|47490.6|47470.6|47490.6|47470.6|47428.1|47408.1|124
1620710100000|2021-05-11 05:15:00|47495.6|47475.6|47478.1|47458.1|47503.1|47483.1|47476.2|47456.2|121
1620710400000|2021-05-11 05:20:00|47476.2|47456.2|47534.4|47514.4|47549.4|47529.4|47475.6|47455.6|162
1620710700000|2021-05-11 05:25:00|47536.3|47516.3|47532.5|47512.5|47536.9|47516.9|47520.6|47500.6|95
1620711000000|2021-05-11 05:30:00|47530.6|47510.6|47699.4|47679.4|47699.4|47679.4|47528.1|47508.1|907
1620711300000|2021-05-11 05:35:00|47701.9|47681.9|47751.9|47731.9|47794.4|47774.4|47655|47635|397
1620711600000|2021-05-11 05:40:00|47754.4|47734.4|47796.3|47776.3|47826.9|47806.9|47718.1|47698.1|514
1620711900000|2021-05-11 05:45:00|47794.4|47774.4|47804.4|47784.4|47811.9|47791.9|47725|47705|391
1620712200000|2021-05-11 05:50:00|47809.4|47789.4|47766.9|47746.9|47809.4|47789.4|47755|47735|235
1620712500000|2021-05-11 05:55:00|47767.5|47747.5|47810|47790|47894.4|47874.4|47764.4|47744.4|466
1620712800000|2021-05-11 06:00:00|47808.1|47788.1|47807.5|47787.5|47859.4|47839.4|47740|47720|408
1620713100000|2021-05-11 06:05:00|47805.6|47785.6|47697.5|47677.5|47805.6|47785.6|47696.9|47676.9|319
1620713400000|2021-05-11 06:10:00|47695.6|47675.6|47662.5|47642.5|47722.5|47702.5|47635.6|47615.6|358
1620713700000|2021-05-11 06:15:00|47663.1|47643.1|47746.9|47726.9|47764.4|47744.4|47663.1|47643.1|336
1620714000000|2021-05-11 06:20:00|47745|47725|47714.4|47694.4|47772.5|47752.5|47707.5|47687.5|213
1620714300000|2021-05-11 06:25:00|47711.9|47691.9|47570|47550|47711.9|47691.9|47557.5|47537.5|476
1620714600000|2021-05-11 06:30:00|47569.4|47549.4|47560.6|47540.6|47590|47570|47453.1|47433.1|702
1620714900000|2021-05-11 06:35:00|47558.1|47538.1|47600.6|47580.6|47630|47610|47557.5|47537.5|365
1620715200000|2021-05-11 06:40:00|47600|47580|47585.6|47565.6|47632.5|47612.5|47578.1|47558.1|179
1620715500000|2021-05-11 06:45:00|47587.5|47567.5|47585.6|47565.6|47613.7|47593.7|47558.1|47538.1|190
1620715800000|2021-05-11 06:50:00|47589.4|47569.4|47565.6|47545.6|47625.6|47605.6|47538.7|47518.7|238
1620716100000|2021-05-11 06:55:00|47568.1|47548.1|47512.5|47492.5|47568.1|47548.1|47503.1|47483.1|229
1620716400000|2021-05-11 07:00:00|47515.6|47495.6|47575.6|47555.6|47606.2|47586.2|47506.2|47486.2|224
1620716700000|2021-05-11 07:05:00|47573.7|47553.7|47488.1|47468.1|47588.8|47568.8|47488.1|47468.1|160
1620717000000|2021-05-11 07:10:00|47483.7|47463.7|47500.6|47480.6|47503.1|47483.1|47396.8|47376.8|305
1620717300000|2021-05-11 07:15:00|47498.7|47478.7|47525.6|47505.6|47525.6|47505.6|47448.1|47428.1|200
1620717600000|2021-05-11 07:20:00|47523.7|47503.7|47500.6|47480.6|47557.5|47537.5|47485.6|47465.6|167
1620717900000|2021-05-11 07:25:00|47510|47490|47548.1|47528.1|47565.6|47545.6|47470.6|47450.6|189
1620718200000|2021-05-11 07:30:00|47538.1|47518.1|47545.6|47525.6|47575.6|47555.6|47513.1|47493.1|149
1620718500000|2021-05-11 07:35:00|47543.7|47523.7|47573.1|47553.1|47605.6|47585.6|47538.1|47518.1|189
1620718800000|2021-05-11 07:40:00|47573.7|47553.7|47570.6|47550.6|47578.1|47558.1|47540.6|47520.6|69
1620719100000|2021-05-11 07:45:00|47568.1|47548.1|47528.1|47508.1|47590|47570|47515.6|47495.6|149
1620719400000|2021-05-11 07:50:00|47525.6|47505.6|47510.6|47490.6|47525.6|47505.6|47445.6|47425.6|231
1620719700000|2021-05-11 07:55:00|47513.1|47493.1|47565.6|47545.6|47577.5|47557.5|47503.1|47483.1|134
1620720000000|2021-05-11 08:00:00|47568.1|47548.1|47544.4|47524.4|47596.9|47576.9|47529.4|47509.4|193
1620720300000|2021-05-11 08:05:00|47549.4|47529.4|47674.4|47654.4|47679.4|47659.4|47544.4|47524.4|220
1620720600000|2021-05-11 08:10:00|47676.9|47656.9|47681.9|47661.9|47703.8|47683.8|47649.4|47629.4|241
1620720900000|2021-05-11 08:15:00|47680|47660|47634.4|47614.4|47683.8|47663.8|47626.9|47606.9|150
1620721200000|2021-05-11 08:20:00|47636.9|47616.9|47710|47690|47751.9|47731.9|47634.4|47614.4|280
1620721500000|2021-05-11 08:25:00|47709.4|47689.4|47676.9|47656.9|47714.4|47694.4|47672.5|47652.5|112
1620721800000|2021-05-11 08:30:00|47671.9|47651.9|47676.9|47656.9|47719.4|47699.4|47639.4|47619.4|184
1620722100000|2021-05-11 08:35:00|47679.4|47659.4|47695.6|47675.6|47750.6|47730.6|47679.4|47659.4|217
1620722400000|2021-05-11 08:40:00|47691.2|47671.2|47693.1|47673.1|47772.5|47752.5|47665.6|47645.6|175
1620722700000|2021-05-11 08:45:00|47699.4|47679.4|47705|47685|47723.1|47703.1|47680.6|47660.6|126
1620723000000|2021-05-11 08:50:00|47703.1|47683.1|47735.6|47715.6|47735.6|47715.6|47702.5|47682.5|92
1620723300000|2021-05-11 08:55:00|47737.5|47717.5|47710.6|47690.6|47770.6|47750.6|47708.1|47688.1|132
1620723600000|2021-05-11 09:00:00|47708.1|47688.1|47780.6|47760.6|47786.2|47766.2|47698.1|47678.1|157
1620723900000|2021-05-11 09:05:00|47778.1|47758.1|47811.9|47791.9|47820.6|47800.6|47765.6|47745.6|185
1620724200000|2021-05-11 09:10:00|47810|47790|47833.2|47813.2|47886.9|47866.9|47806.9|47786.9|196
1620724500000|2021-05-11 09:15:00|47836.3|47816.3|47964.4|47944.4|47994.4|47974.4|47836.3|47816.3|356
1620724800000|2021-05-11 09:20:00|47960.6|47940.6|47918.8|47898.8|47962.5|47942.5|47917.5|47897.5|251
1620725100000|2021-05-11 09:25:00|47919.4|47899.4|47869.4|47849.4|47936.9|47916.9|47867.5|47847.5|220
1620725400000|2021-05-11 09:30:00|47867.5|47847.5|47890|47870|47921.9|47901.9|47866.9|47846.9|115
1620725700000|2021-05-11 09:35:00|47889.4|47869.4|47899.4|47879.4|47936.9|47916.9|47889.4|47869.4|107
1620726000000|2021-05-11 09:40:00|47897.5|47877.5|47889.4|47869.4|47899.4|47879.4|47863.1|47843.1|143
1620726300000|2021-05-11 09:45:00|47891.9|47871.9|47905.6|47885.6|47916.3|47896.3|47884.4|47864.4|66
1620726600000|2021-05-11 09:50:00|47903.1|47883.1|47913.8|47893.8|47913.8|47893.8|47898.7|47878.7|47
1620726900000|2021-05-11 09:55:00|47911.9|47891.9|47862.5|47842.5|47914.4|47894.4|47851.2|47831.2|101
1620727200000|2021-05-11 10:00:00|47865|47845|47841.9|47821.9|47891.9|47871.9|47829.4|47809.4|105
1620727500000|2021-05-11 10:05:00|47843.8|47823.8|47824.4|47804.4|47871.9|47851.9|47821.9|47801.9|106
1620727800000|2021-05-11 10:10:00|47826.3|47806.3|47863.8|47843.8|47869.4|47849.4|47814.4|47794.4|90
1620728100000|2021-05-11 10:15:00|47866.9|47846.9|47888.8|47868.8|47888.8|47868.8|47851.9|47831.9|97
1620728400000|2021-05-11 10:20:00|47889.4|47869.4|47866.9|47846.9|47904.4|47884.4|47866.9|47846.9|89
1620728700000|2021-05-11 10:25:00|47865|47845|47866.9|47846.9|47884.4|47864.4|47863.8|47843.8|26
1620729000000|2021-05-11 10:30:00|47865|47845|47871.9|47851.9|47881.9|47861.9|47816.9|47796.9|141
1620729300000|2021-05-11 10:35:00|47869.4|47849.4|47870.6|47850.6|47879.4|47859.4|47862.5|47842.5|47
1620729600000|2021-05-11 10:40:00|47868.7|47848.7|47850.6|47830.6|47870|47850|47848.1|47828.1|82
1620729900000|2021-05-11 10:45:00|47848.7|47828.7|47843.1|47823.1|47893.1|47873.1|47835.6|47815.6|112
1620730200000|2021-05-11 10:50:00|47841.2|47821.2|47875.6|47855.6|47875.6|47855.6|47835.6|47815.6|38
1620730500000|2021-05-11 10:55:00|47873.1|47853.1|47868.1|47848.1|47873.1|47853.1|47850.6|47830.6|112
1620730800000|2021-05-11 11:00:00|47866.2|47846.2|47878.1|47858.1|47888.1|47868.1|47866.2|47846.2|95
1620731100000|2021-05-11 11:05:00|47875.6|47855.6|47831.2|47811.2|47878.1|47858.1|47831.2|47811.2|113
1620731400000|2021-05-11 11:10:00|47833.1|47813.1|47850.6|47830.6|47850.6|47830.6|47808.1|47788.1|109
1620731700000|2021-05-11 11:15:00|47848.1|47828.1|47836.2|47816.2|47855.6|47835.6|47818.7|47798.7|83
1620732000000|2021-05-11 11:20:00|47835.6|47815.6|47846.2|47826.2|47853.1|47833.1|47823.7|47803.7|87
1620732300000|2021-05-11 11:25:00|47845.6|47825.6|47873.1|47853.1|47893.1|47873.1|47843.1|47823.1|109
1620732600000|2021-05-11 11:30:00|47871.2|47851.2|47885|47865|47898.1|47878.1|47870|47850|202
1620732900000|2021-05-11 11:35:00|47883.1|47863.1|47885|47865|47903.1|47883.1|47883.1|47863.1|214
1620733200000|2021-05-11 11:40:00|47887.5|47867.5|47900.6|47880.6|47903.1|47883.1|47878.1|47858.1|166
1620733500000|2021-05-11 11:45:00|47903.1|47883.1|47938.1|47918.1|47948.1|47928.1|47888.1|47868.1|140
1620733800000|2021-05-11 11:50:00|47940.6|47920.6|47845|47825|47940.6|47920.6|47836.2|47816.2|482
1620734100000|2021-05-11 11:55:00|47847.5|47827.5|47764.4|47744.4|47870.6|47850.6|47746.9|47726.9|642
1620734400000|2021-05-11 12:00:00|47766.9|47746.9|47741.2|47721.2|47794.4|47774.4|47691.9|47671.9|398
1620734700000|2021-05-11 12:05:00|47741.9|47721.9|47744.4|47724.4|47789.4|47769.4|47736.9|47716.9|218
1620735000000|2021-05-11 12:10:00|47731.9|47711.9|47779.4|47759.4|47800|47780|47681.9|47661.9|381
1620735300000|2021-05-11 12:15:00|47777.5|47757.5|47756.9|47736.9|47824.4|47804.4|47734.4|47714.4|287
1620735600000|2021-05-11 12:20:00|47754.4|47734.4|47679.4|47659.4|47791.9|47771.9|47679.4|47659.4|365
1620735900000|2021-05-11 12:25:00|47676.9|47656.9|47686.9|47666.9|47751.9|47731.9|47661.9|47641.9|494
1620736200000|2021-05-11 12:30:00|47684.4|47664.4|47721.2|47701.2|47721.2|47701.2|47644.4|47624.4|378
1620736500000|2021-05-11 12:35:00|47723.1|47703.1|47724.4|47704.4|47764.4|47744.4|47716.9|47696.9|304
1620736800000|2021-05-11 12:40:00|47719.4|47699.4|47729.4|47709.4|47742.5|47722.5|47671.9|47651.9|287
1620737100000|2021-05-11 12:45:00|47731.2|47711.2|47694.4|47674.4|47749.4|47729.4|47691.9|47671.9|224
1620737400000|2021-05-11 12:50:00|47691.9|47671.9|47691.9|47671.9|47719.4|47699.4|47676.9|47656.9|393
1620737700000|2021-05-11 12:55:00|47689.4|47669.4|47546.9|47526.9|47699.4|47679.4|47486.9|47466.9|1126
1620738000000|2021-05-11 13:00:00|47544.4|47524.4|47587.5|47567.5|47636.9|47616.9|47499.4|47479.4|794
1620738300000|2021-05-11 13:05:00|47590|47570|47601.9|47581.9|47736.2|47716.2|47572.5|47552.5|888
1620738600000|2021-05-11 13:10:00|47602.5|47582.5|47591.9|47571.9|47666.2|47646.2|47555.6|47535.6|635
1620738900000|2021-05-11 13:15:00|47589.4|47569.4|47452.5|47432.5|47606.9|47586.9|47449.4|47429.4|733
1620739200000|2021-05-11 13:20:00|47456.9|47436.9|47338.1|47318.1|47481.9|47461.9|47273.1|47253.1|1107
1620739500000|2021-05-11 13:25:00|47336.2|47316.2|47353.7|47333.7|47357.5|47337.5|47262.5|47242.5|838
1620739800000|2021-05-11 13:30:00|47353.1|47333.1|47394.4|47374.4|47480.6|47460.6|47340.6|47320.6|979
1620740100000|2021-05-11 13:35:00|47391.9|47371.9|47501.9|47481.9|47501.9|47481.9|47364.4|47344.4|978
1620740400000|2021-05-11 13:40:00|47499.4|47479.4|47515|47495|47536.9|47516.9|47431.9|47411.9|739
1620740700000|2021-05-11 13:45:00|47514.4|47494.4|47596.9|47576.9|47621.9|47601.9|47514.4|47494.4|1022
1620741000000|2021-05-11 13:50:00|47603.7|47583.7|47666.9|47646.9|47689.4|47669.4|47594.4|47574.4|764
1620741300000|2021-05-11 13:55:00|47669.4|47649.4|47784.4|47764.4|47798.7|47778.7|47646.9|47626.9|802
1620741600000|2021-05-11 14:00:00|47788.1|47768.1|47761.9|47741.9|47798.1|47778.1|47661.9|47641.9|704
1620741900000|2021-05-11 14:05:00|47759.4|47739.4|47714.4|47694.4|47795.6|47775.6|47696.9|47676.9|578
1620742200000|2021-05-11 14:10:00|47711.9|47691.9|47736.9|47716.9|47766.9|47746.9|47699.4|47679.4|418
1620742500000|2021-05-11 14:15:00|47733.1|47713.1|47706.9|47686.9|47744.4|47724.4|47654.4|47634.4|839
1620742800000|2021-05-11 14:20:00|47709.4|47689.4|47689.4|47669.4|47779.4|47759.4|47684.4|47664.4|995
1620743100000|2021-05-11 14:25:00|47691.2|47671.2|47579.4|47559.4|47696.2|47676.2|47556.9|47536.9|703
1620743400000|2021-05-11 14:30:00|47577.5|47557.5|47574.4|47554.4|47589.4|47569.4|47505|47485|917
1620743700000|2021-05-11 14:35:00|47576.9|47556.9|47494.4|47474.4|47576.9|47556.9|47459.4|47439.4|517
1620744000000|2021-05-11 14:40:00|47491.9|47471.9|47511.9|47491.9|47564.4|47544.4|47467.5|47447.5|435
1620744300000|2021-05-11 14:45:00|47509.4|47489.4|47540.6|47520.6|47543.1|47523.1|47455.6|47435.6|424
1620744600000|2021-05-11 14:50:00|47542.5|47522.5|47609.4|47589.4|47638.7|47618.7|47535.6|47515.6|603
1620744900000|2021-05-11 14:55:00|47606.9|47586.9|47600|47580|47656.9|47636.9|47585.6|47565.6|334
1620745200000|2021-05-11 15:00:00|47599.4|47579.4|47548.1|47528.1|47631.9|47611.9|47546.2|47526.2|531
1620745500000|2021-05-11 15:05:00|47548.7|47528.7|47580.6|47560.6|47595.6|47575.6|47530.6|47510.6|435
1620745800000|2021-05-11 15:10:00|47578.1|47558.1|47605.6|47585.6|47606.2|47586.2|47528.1|47508.1|353
1620746100000|2021-05-11 15:15:00|47603.7|47583.7|47620.6|47600.6|47620.6|47600.6|47578.1|47558.1|339
1620746400000|2021-05-11 15:20:00|47618.7|47598.7|47598.1|47578.1|47650.6|47630.6|47590.6|47570.6|343
1620746700000|2021-05-11 15:25:00|47598.7|47578.7|47633.1|47613.1|47637.5|47617.5|47568.1|47548.1|580
1620747000000|2021-05-11 15:30:00|47631.2|47611.2|47583.1|47563.1|47648.1|47628.1|47580.6|47560.6|166
1620747300000|2021-05-11 15:35:00|47581.2|47561.2|47645.6|47625.6|47653.8|47633.8|47578.1|47558.1|184
1620747600000|2021-05-11 15:40:00|47647.5|47627.5|47550.6|47530.6|47655.6|47635.6|47548.1|47528.1|279
1620747900000|2021-05-11 15:45:00|47553.1|47533.1|47576.9|47556.9|47579.4|47559.4|47536.2|47516.2|353
1620748200000|2021-05-11 15:50:00|47579.4|47559.4|47596.9|47576.9|47603.7|47583.7|47550.6|47530.6|293
1620748500000|2021-05-11 15:55:00|47599.4|47579.4|47592.5|47572.5|47621.9|47601.9|47586.2|47566.2|231
1620748800000|2021-05-11 16:00:00|47590.6|47570.6|47562.5|47542.5|47611.9|47591.9|47562.5|47542.5|242
1620749100000|2021-05-11 16:05:00|47564.4|47544.4|47576.9|47556.9|47596.9|47576.9|47547.5|47527.5|154
1620749400000|2021-05-11 16:10:00|47574.4|47554.4|47594.4|47574.4|47594.4|47574.4|47566.9|47546.9|214
1620749700000|2021-05-11 16:15:00|47596.9|47576.9|47587.5|47567.5|47601.9|47581.9|47574.4|47554.4|171
1620750000000|2021-05-11 16:20:00|47586.9|47566.9|47615|47595|47618.7|47598.7|47584.4|47564.4|191
1620750300000|2021-05-11 16:25:00|47616.9|47596.9|47603.8|47583.8|47616.9|47596.9|47585.6|47565.6|247
1620750600000|2021-05-11 16:30:00|47601.9|47581.9|47566.9|47546.9|47603.1|47583.1|47561.9|47541.9|346
1620750900000|2021-05-11 16:35:00|47567.5|47547.5|47581.9|47561.9|47600|47580|47567.5|47547.5|281
1620751200000|2021-05-11 16:40:00|47579.4|47559.4|47546.9|47526.9|47586.3|47566.3|47539.4|47519.4|247
1620751500000|2021-05-11 16:45:00|47546.3|47526.3|47586.3|47566.3|47586.3|47566.3|47541.9|47521.9|186
1620751800000|2021-05-11 16:50:00|47586.9|47566.9|47564.4|47544.4|47595.6|47575.6|47552.5|47532.5|378
1620752100000|2021-05-11 16:55:00|47565|47545|47651.3|47631.3|47651.9|47631.9|47562.5|47542.5|1014
1620752400000|2021-05-11 17:00:00|47648.8|47628.8|47685.6|47665.6|47685.6|47665.6|47630.6|47610.6|500
1620752700000|2021-05-11 17:05:00|47683.1|47663.1|47715.6|47695.6|47715.6|47695.6|47680.6|47660.6|180
1620753000000|2021-05-11 17:10:00|47719.4|47699.4|47691.9|47671.9|47735.6|47715.6|47691.9|47671.9|149
1620753300000|2021-05-11 17:15:00|47700.6|47680.6|47745.6|47725.6|47755.6|47735.6|47695.6|47675.6|138
1620753600000|2021-05-11 17:20:00|47743.8|47723.8|47770.6|47750.6|47790.6|47770.6|47735.6|47715.6|205
1620753900000|2021-05-11 17:25:00|47773.1|47753.1|47825.6|47805.6|47830.6|47810.6|47765.6|47745.6|205
1620754200000|2021-05-11 17:30:00|47823.1|47803.1|47886.3|47866.3|47900.6|47880.6|47813.1|47793.1|347
1620754500000|2021-05-11 17:35:00|47884.4|47864.4|47905.6|47885.6|47915.6|47895.6|47883.8|47863.8|264
1620754800000|2021-05-11 17:40:00|47908.1|47888.1|47930.6|47910.6|47933.1|47913.1|47901.9|47881.9|157
1620755100000|2021-05-11 17:45:00|47939.4|47919.4|48035|48015|48042.5|48022.5|47939.4|47919.4|487
1620755400000|2021-05-11 17:50:00|48035.6|48015.6|47968.1|47948.1|48042.5|48022.5|47956.3|47936.3|196
1620755700000|2021-05-11 17:55:00|47965.6|47945.6|47988.1|47968.1|48003.1|47983.1|47960.6|47940.6|173
1620756000000|2021-05-11 18:00:00|47990.6|47970.6|47990.6|47970.6|48000.6|47980.6|47980.6|47960.6|137
1620756300000|2021-05-11 18:05:00|47992.5|47972.5|47968.1|47948.1|48033.1|48013.1|47968.1|47948.1|282
1620756600000|2021-05-11 18:10:00|47966.3|47946.3|47945.6|47925.6|47980.6|47960.6|47923.1|47903.1|179
1620756900000|2021-05-11 18:15:00|47943.1|47923.1|47940|47920|47950.6|47930.6|47930.6|47910.6|82
1620757200000|2021-05-11 18:20:00|47940.6|47920.6|47960.6|47940.6|47963.1|47943.1|47940.6|47920.6|64
1620757500000|2021-05-11 18:25:00|47962.5|47942.5|48008.1|47988.1|48010|47990|47955.6|47935.6|85
1620757800000|2021-05-11 18:30:00|48005.6|47985.6|47963.1|47943.1|48005.6|47985.6|47940.6|47920.6|88
1620758100000|2021-05-11 18:35:00|47965|47945|47943.1|47923.1|47975.6|47955.6|47930.6|47910.6|48
1620758400000|2021-05-11 18:40:00|47941.3|47921.3|47940.6|47920.6|47945.6|47925.6|47925.6|47905.6|110
1620758700000|2021-05-11 18:45:00|47938.1|47918.1|47918.1|47898.1|47947.5|47927.5|47893.1|47873.1|129
1620759000000|2021-05-11 18:50:00|47920|47900|47943.1|47923.1|47952.5|47932.5|47913.1|47893.1|53
1620759300000|2021-05-11 18:55:00|47941.3|47921.3|47923.8|47903.8|47948.1|47928.1|47915.6|47895.6|21
1620759600000|2021-05-11 19:00:00|47923.1|47903.1|47915.6|47895.6|47925.6|47905.6|47898.8|47878.8|58
1620759900000|2021-05-11 19:05:00|47917.5|47897.5|47905.6|47885.6|47930.6|47910.6|47898.8|47878.8|38
1620760200000|2021-05-11 19:10:00|47907.5|47887.5|47885.6|47865.6|47913.1|47893.1|47878.1|47858.1|31
1620760500000|2021-05-11 19:15:00|47888.1|47868.1|47923.1|47903.1|47928.1|47908.1|47885.6|47865.6|40
1620760800000|2021-05-11 19:20:00|47925|47905|47923.1|47903.1|47928.1|47908.1|47900.6|47880.6|32
1620761100000|2021-05-11 19:25:00|47920.6|47900.6|47945.7|47925.7|47975.7|47955.7|47920.6|47900.6|103
1620761400000|2021-05-11 19:30:00|47941.9|47921.9|47918.2|47898.2|47945.7|47925.7|47914.4|47894.4|86
1620761700000|2021-05-11 19:35:00|47917.5|47897.5|47893.2|47873.2|47923.2|47903.2|47843.2|47823.2|227
1620762000000|2021-05-11 19:40:00|47892.5|47872.5|47908.2|47888.2|47918.8|47898.8|47890.7|47870.7|36
1620762300000|2021-05-11 19:45:00|47907.5|47887.5|47964.4|47944.4|47964.4|47944.4|47902.5|47882.5|62
1620762600000|2021-05-11 19:50:00|47965|47945|47945.7|47925.7|47970.7|47950.7|47940.7|47920.7|50
1620762900000|2021-05-11 19:55:00|47948.2|47928.2|47968.8|47948.8|47976.3|47956.3|47933.2|47913.2|96
1620763200000|2021-05-11 20:00:00|47970.7|47950.7|47965.7|47945.7|47980.7|47960.7|47957.5|47937.5|78
1620763500000|2021-05-11 20:05:00|47968.2|47948.2|47970.7|47950.7|47975.7|47955.7|47965.7|47945.7|40
1620763800000|2021-05-11 20:10:00|47975.7|47955.7|47970.7|47950.7|47975.7|47955.7|47970|47950|58
1620764100000|2021-05-11 20:15:00|47977.5|47957.5|47975.7|47955.7|47977.5|47957.5|47975.7|47955.7|21
1620764400000|2021-05-11 20:20:00|47978.2|47958.2|47980.7|47960.7|47980.7|47960.7|47975.7|47955.7|22
1620764700000|2021-05-11 20:25:00|47982.5|47962.5|47985|47965|47985|47965|47978.2|47958.2|48
1620765000000|2021-05-11 20:30:00|47983.2|47963.2|47983.8|47963.8|47988.2|47968.2|47973.2|47953.2|68
1620765300000|2021-05-11 20:35:00|47983.2|47963.2|47980.7|47960.7|47985|47965|47980.7|47960.7|20
1620765600000|2021-05-11 20:40:00|47976.3|47956.3|47985.7|47965.7|47988.2|47968.2|47971.3|47951.3|41
1620765900000|2021-05-11 20:45:00|47990.7|47970.7|47995|47975|48005.7|47985.7|47990.7|47970.7|87
1620766200000|2021-05-11 20:50:00|47995.7|47975.7|47980.7|47960.7|47997.5|47977.5|47980.7|47960.7|43
1620766500000|2021-05-11 20:55:00|47975.7|47955.7|47990.7|47970.7|48007.5|47987.5|47965.7|47945.7|157
1620770400000|2021-05-11 22:00:00|47996.3|47976.3|47943.2|47923.2|48015.7|47995.7|47935.7|47915.7|116
1620770700000|2021-05-11 22:05:00|47948.2|47928.2|47955.7|47935.7|47955.7|47935.7|47945.7|47925.7|28
1620771000000|2021-05-11 22:10:00|47953.2|47933.2|47938.2|47918.2|47955.7|47935.7|47938.2|47918.2|17
1620771300000|2021-05-11 22:15:00|47940|47920|47940.7|47920.7|47940.7|47920.7|47935.7|47915.7|16
1620771600000|2021-05-11 22:20:00|47942.5|47922.5|47940.7|47920.7|47945.7|47925.7|47934.4|47914.4|37
1620771900000|2021-05-11 22:25:00|47938.2|47918.2|47943.2|47923.2|47943.2|47923.2|47934.4|47914.4|107
1620772200000|2021-05-11 22:30:00|47941.3|47921.3|47935.7|47915.7|47941.3|47921.3|47930.7|47910.7|45
1620772500000|2021-05-11 22:35:00|47960.7|47940.7|47960.7|47940.7|47977.5|47957.5|47958.2|47938.2|46
1620772800000|2021-05-11 22:40:00|47961.3|47941.3|47960.7|47940.7|47963.2|47943.2|47958.2|47938.2|20
1620773100000|2021-05-11 22:45:00|47960|47940|47955.7|47935.7|47960|47940|47951.3|47931.3|26
1620773400000|2021-05-11 22:50:00|47950.7|47930.7|47935.7|47915.7|47950.7|47930.7|47935.7|47915.7|24
1620773700000|2021-05-11 22:55:00|47930.7|47910.7|47930.7|47910.7|47930.7|47910.7|47930.7|47910.7|23
1620774000000|2021-05-11 23:00:00|47932.5|47912.5|47895.7|47875.7|47933.2|47913.2|47893.8|47873.8|153
1620774300000|2021-05-11 23:05:00|47897.5|47877.5|47882|47862|47900.7|47880.7|47880.7|47860.7|53
1620774600000|2021-05-11 23:10:00|47883.8|47863.8|47897|47877|47901.3|47881.3|47883.8|47863.8|29
1620774900000|2021-05-11 23:15:00|47895.1|47875.1|47911.3|47891.3|47911.3|47891.3|47892.6|47872.6|31
1620775200000|2021-05-11 23:20:00|47924.5|47904.5|47964.5|47944.5|47977|47957|47924.5|47904.5|78
1620775500000|2021-05-11 23:25:00|47967|47947|47959.5|47939.5|47967|47947|47949.5|47929.5|26
1620775800000|2021-05-11 23:30:00|47957.6|47937.6|47939.5|47919.5|47957.6|47937.6|47937|47917|20
1620776100000|2021-05-11 23:35:00|47937.6|47917.6|47930.1|47910.1|47939.5|47919.5|47912|47892|35
1620776400000|2021-05-11 23:40:00|47929.5|47909.5|47949.5|47929.5|47957|47937|47929.5|47909.5|26
1620776700000|2021-05-11 23:45:00|47951.3|47931.3|47977|47957|47978.8|47958.8|47947|47927|67
1620777000000|2021-05-11 23:50:00|47974.5|47954.5|47979.5|47959.5|47981.3|47961.3|47959.5|47939.5|43
1620777300000|2021-05-11 23:55:00|47982|47962|47979.5|47959.5|47989.5|47969.5|47972|47952|53
1620777600000|2021-05-12 00:00:00|47982|47962|48050.1|48030.1|48053.8|48033.8|47979.5|47959.5|243
1620777900000|2021-05-12 00:05:00|48051.9|48031.9|48125.7|48105.7|48145.7|48125.7|48035.7|48015.7|252
1620778200000|2021-05-12 00:10:00|48129.4|48109.4|48198.8|48178.8|48208.2|48188.2|48116.3|48096.3|230
1620778500000|2021-05-12 00:15:00|48195.7|48175.7|48168.8|48148.8|48195.7|48175.7|48143.2|48123.2|162
1620778800000|2021-05-12 00:20:00|48166.3|48146.3|48165.7|48145.7|48182|48162|48163.8|48143.8|74
1620779100000|2021-05-12 00:25:00|48166.3|48146.3|48125.7|48105.7|48168.8|48148.8|48116.3|48096.3|119
1620779400000|2021-05-12 00:30:00|48123.2|48103.2|48130.7|48110.7|48138.8|48118.8|48088.8|48068.8|123
1620779700000|2021-05-12 00:35:00|48128.8|48108.8|48083.2|48063.2|48133.2|48113.2|48079.5|48059.5|102
1620780000000|2021-05-12 00:40:00|48083.8|48063.8|47986.3|47966.3|48084.5|48064.5|47981.3|47961.3|238
1620780300000|2021-05-12 00:45:00|47987|47967|47964.5|47944.5|48017|47997|47943.8|47923.8|234
1620780600000|2021-05-12 00:50:00|47962|47942|47858.8|47838.8|47962|47942|47858.2|47838.2|206
1620780900000|2021-05-12 00:55:00|47861.3|47841.3|47859.5|47839.5|47876.3|47856.3|47810.7|47790.7|303
1620781200000|2021-05-12 01:00:00|47866.3|47846.3|47753.8|47733.8|47998.2|47978.2|47738.8|47718.8|1192
1620781500000|2021-05-12 01:05:00|47753.2|47733.2|47858.8|47838.8|47858.8|47838.8|47753.2|47733.2|474
1620781800000|2021-05-12 01:10:00|47859.5|47839.5|47844.5|47824.5|47922|47902|47837|47817|426
1620782100000|2021-05-12 01:15:00|47847|47827|47853.2|47833.2|47859.5|47839.5|47787|47767|222
1620782400000|2021-05-12 01:20:00|47854.5|47834.5|47813.8|47793.8|47863.8|47843.8|47776.3|47756.3|220
1620782700000|2021-05-12 01:25:00|47815.7|47795.7|47809.5|47789.5|47832.6|47812.6|47797|47777|95
1620783000000|2021-05-12 01:30:00|47812|47792|47810.1|47790.1|47919.5|47899.5|47805.8|47785.8|293
1620783300000|2021-05-12 01:35:00|47807.6|47787.6|47817|47797|47833.8|47813.8|47767.6|47747.6|206
1620783600000|2021-05-12 01:40:00|47819.5|47799.5|47814.5|47794.5|47837.6|47817.6|47792.6|47772.6|198
1620783900000|2021-05-12 01:45:00|47812.6|47792.6|47792|47772|47814.5|47794.5|47779.5|47759.5|122
1620784200000|2021-05-12 01:50:00|47796.3|47776.3|47782|47762|47811.3|47791.3|47742|47722|267
1620784500000|2021-05-12 01:55:00|47780.1|47760.1|47772|47752|47807|47787|47772|47752|182
1620784800000|2021-05-12 02:00:00|47775.1|47755.1|47812.6|47792.6|47824.5|47804.5|47748.3|47728.3|177
1620785100000|2021-05-12 02:05:00|47814.5|47794.5|47822|47802|47852|47832|47800.1|47780.1|196
1620785400000|2021-05-12 02:10:00|47820.1|47800.1|47869.5|47849.5|47891.3|47871.3|47817|47797|247
1620785700000|2021-05-12 02:15:00|47867|47847|47882|47862|47899.5|47879.5|47842|47822|107
1620786000000|2021-05-12 02:20:00|47883.8|47863.8|47864.5|47844.5|47889.5|47869.5|47855.1|47835.1|80
1620786300000|2021-05-12 02:25:00|47868.2|47848.2|47869.5|47849.5|47874.5|47854.5|47847|47827|66
1620786600000|2021-05-12 02:30:00|47870.1|47850.1|47825.1|47805.1|47902|47882|47805.1|47785.1|228
1620786900000|2021-05-12 02:35:00|47827|47807|47822|47802|47837|47817|47808.9|47788.9|108
1620787200000|2021-05-12 02:40:00|47821.4|47801.4|47822|47802|47822|47802|47779.5|47759.5|150
1620787500000|2021-05-12 02:45:00|47824.5|47804.5|47819.5|47799.5|47839.5|47819.5|47807|47787|88
1620787800000|2021-05-12 02:50:00|47822|47802|47909.5|47889.5|47929.5|47909.5|47817.6|47797.6|197
1620788100000|2021-05-12 02:55:00|47912|47892|47892|47872|47919.5|47899.5|47862|47842|171
1620788400000|2021-05-12 03:00:00|47889.5|47869.5|47864.5|47844.5|47889.5|47869.5|47839.5|47819.5|107
1620788700000|2021-05-12 03:05:00|47862|47842|47850.1|47830.1|47867|47847|47834.5|47814.5|78
1620789000000|2021-05-12 03:10:00|47852|47832|47900.1|47880.1|47902|47882|47842|47822|185
1620789300000|2021-05-12 03:15:00|47900.7|47880.7|47981.4|47961.4|47983.9|47963.9|47899.5|47879.5|214
1620789600000|2021-05-12 03:20:00|47983.9|47963.9|48028.9|48008.9|48116.4|48096.4|47983.9|47963.9|528
1620789900000|2021-05-12 03:25:00|48022.6|48002.6|47944.5|47924.5|48037|48017|47923.9|47903.9|271
1620790200000|2021-05-12 03:30:00|47942|47922|47947|47927|47955.1|47935.1|47935.8|47915.8|63
1620790500000|2021-05-12 03:35:00|47945.1|47925.1|47903.9|47883.9|47952|47932|47897|47877|136
1620790800000|2021-05-12 03:40:00|47902|47882|47948.9|47928.9|47955.1|47935.1|47902|47882|82
1620791100000|2021-05-12 03:45:00|47950.1|47930.1|47899.5|47879.5|47952.6|47932.6|47897|47877|89
1620791400000|2021-05-12 03:50:00|47900.1|47880.1|47894.5|47874.5|47902|47882|47864.5|47844.5|82
1620791700000|2021-05-12 03:55:00|47893.9|47873.9|47860.2|47840.2|47894.5|47874.5|47819.5|47799.5|86
1620792000000|2021-05-12 04:00:00|47857.7|47837.7|47854.5|47834.5|47872.7|47852.7|47850.2|47830.2|47
1620792300000|2021-05-12 04:05:00|47852.7|47832.7|47842|47822|47855.8|47835.8|47825.2|47805.2|46
1620792600000|2021-05-12 04:10:00|47844.5|47824.5|47855.2|47835.2|47864.5|47844.5|47837.7|47817.7|64
1620792900000|2021-05-12 04:15:00|47852|47832|47850.2|47830.2|47854.5|47834.5|47837|47817|40
1620793200000|2021-05-12 04:20:00|47852|47832|47837|47817|47854.5|47834.5|47817|47797|76
1620793500000|2021-05-12 04:25:00|47835.2|47815.2|47847|47827|47854.5|47834.5|47830.2|47810.2|30
1620793800000|2021-05-12 04:30:00|47849.5|47829.5|47884.5|47864.5|47884.5|47864.5|47844.5|47824.5|87
1620794100000|2021-05-12 04:35:00|47882|47862|47892|47872|47892|47872|47864.5|47844.5|59
1620794400000|2021-05-12 04:40:00|47892.7|47872.7|47899.5|47879.5|47902|47882|47890.2|47870.2|46
1620794700000|2021-05-12 04:45:00|47895.2|47875.2|47890.2|47870.2|47897|47877|47887.7|47867.7|24
1620795000000|2021-05-12 04:50:00|47893.9|47873.9|47894.5|47874.5|47907|47887|47889.5|47869.5|21
1620795300000|2021-05-12 04:55:00|47896.4|47876.4|47902|47882|47914.5|47894.5|47894.5|47874.5|53
1620795600000|2021-05-12 05:00:00|47900.2|47880.2|47979.5|47959.5|47982|47962|47900.2|47880.2|113
1620795900000|2021-05-12 05:05:00|47980.2|47960.2|48022|48002|48023.2|48003.2|47965.2|47945.2|136
1620796200000|2021-05-12 05:10:00|48021.4|48001.4|48056.4|48036.4|48089.5|48069.5|48021.4|48001.4|229
1620796500000|2021-05-12 05:15:00|48053.9|48033.9|48058.9|48038.9|48116.4|48096.4|48036.4|48016.4|177
1620796800000|2021-05-12 05:20:00|48061.4|48041.4|48045.8|48025.8|48112|48092|48039.5|48019.5|182
1620797100000|2021-05-12 05:25:00|48045.2|48025.2|48045.2|48025.2|48057|48037|48037|48017|101
1620797400000|2021-05-12 05:30:00|48038.3|48018.3|48083.9|48063.9|48155.1|48135.1|48038.3|48018.3|399
1620797700000|2021-05-12 05:35:00|48085.7|48065.7|48136.4|48116.4|48148.2|48128.2|48062.7|48042.7|349
1620798000000|2021-05-12 05:40:00|48138.9|48118.9|48158.9|48138.9|48254.4|48234.4|48136.4|48116.4|556
1620798300000|2021-05-12 05:45:00|48155.2|48135.2|48099.5|48079.5|48193.9|48173.9|48069.5|48049.5|404
1620798600000|2021-05-12 05:50:00|48104.5|48084.5|48008.9|47988.9|48127|48107|48002|47982|329
1620798900000|2021-05-12 05:55:00|48004.5|47984.5|48044.5|48024.5|48049.5|48029.5|47987.7|47967.7|220
1620799200000|2021-05-12 06:00:00|48042.7|48022.7|48071.4|48051.4|48076.9|48056.9|47954.5|47934.5|423
1620799500000|2021-05-12 06:05:00|48069.5|48049.5|48114.5|48094.5|48137|48117|48059.5|48039.5|388
1620799800000|2021-05-12 06:10:00|48112.7|48092.7|48091.4|48071.4|48129.5|48109.5|48074.5|48054.5|159
1620800100000|2021-05-12 06:15:00|48093.9|48073.9|48102|48082|48114.5|48094.5|48044.5|48024.5|228
1620800400000|2021-05-12 06:20:00|48099.5|48079.5|48114.5|48094.5|48159.5|48139.5|48089.5|48069.5|193
1620800700000|2021-05-12 06:25:00|48112.7|48092.7|48077|48057|48130.2|48110.2|48073.9|48053.9|174
1620801000000|2021-05-12 06:30:00|48079.5|48059.5|48109.5|48089.5|48122|48102|48075.2|48055.2|137
1620801300000|2021-05-12 06:35:00|48111.4|48091.4|48159.5|48139.5|48187|48167|48111.4|48091.4|341
1620801600000|2021-05-12 06:40:00|48157|48137|48139.5|48119.5|48162|48142|48102|48082|171
1620801900000|2021-05-12 06:45:00|48142.7|48122.7|48059.5|48039.5|48142.7|48122.7|48054.5|48034.5|224
1620802200000|2021-05-12 06:50:00|48057|48037|48134.5|48114.5|48142|48122|48057|48037|230
1620802500000|2021-05-12 06:55:00|48137|48117|48224.5|48204.5|48244.5|48224.5|48137|48117|452
1620802800000|2021-05-12 07:00:00|48220.8|48200.8|48079.5|48059.5|48220.8|48200.8|48077.7|48057.7|275
1620803100000|2021-05-12 07:05:00|48081.4|48061.4|48137|48117|48142.7|48122.7|48079.5|48059.5|180
1620803400000|2021-05-12 07:10:00|48134.5|48114.5|48067|48047|48134.5|48114.5|48064.5|48044.5|221
1620803700000|2021-05-12 07:15:00|48065.2|48045.2|48082|48062|48108.2|48088.2|48059.5|48039.5|121
1620804000000|2021-05-12 07:20:00|48082.7|48062.7|48009.5|47989.5|48089.5|48069.5|48007|47987|158
1620804300000|2021-05-12 07:25:00|48007|47987|48075.2|48055.2|48075.2|48055.2|47997|47977|156
1620804600000|2021-05-12 07:30:00|48077|48057|48112|48092|48122.7|48102.7|48073.9|48053.9|160
1620804900000|2021-05-12 07:35:00|48114.5|48094.5|48072|48052|48127|48107|48070.2|48050.2|106
1620805200000|2021-05-12 07:40:00|48074.5|48054.5|48082.1|48062.1|48099.5|48079.5|48074.5|48054.5|58
1620805500000|2021-05-12 07:45:00|48080.2|48060.2|48099.6|48079.6|48107.1|48087.1|48055.2|48035.2|96
1620805800000|2021-05-12 07:50:00|48102.1|48082.1|48078.3|48058.3|48110.2|48090.2|48077.1|48057.1|249
1620806100000|2021-05-12 07:55:00|48075.8|48055.8|48115.8|48095.8|48157.7|48137.7|48075.8|48055.8|135
1620806400000|2021-05-12 08:00:00|48118.3|48098.3|48033.9|48013.9|48133.9|48113.9|48033.9|48013.9|233
1620806700000|2021-05-12 08:05:00|48030.8|48010.8|48020.8|48000.8|48060.8|48040.8|48005.8|47985.8|256
1620807000000|2021-05-12 08:10:00|48024.5|48004.5|47998.9|47978.9|48045.8|48025.8|47993.3|47973.3|288
1620807300000|2021-05-12 08:15:00|48000.8|47980.8|48013.3|47993.3|48037.6|48017.6|47993.3|47973.3|91
1620807600000|2021-05-12 08:20:00|48008.9|47988.9|48013.3|47993.3|48019.5|47999.5|47982.1|47962.1|64
1620807900000|2021-05-12 08:25:00|48011.4|47991.4|47983.3|47963.3|48015.8|47995.8|47968.9|47948.9|77
1620808200000|2021-05-12 08:30:00|47985.8|47965.8|47928.3|47908.3|48023.3|48003.3|47848.3|47828.3|389
1620808500000|2021-05-12 08:35:00|47930.8|47910.8|47833.3|47813.3|47953.3|47933.3|47768.3|47748.3|337
1620808800000|2021-05-12 08:40:00|47830.8|47810.8|47868.3|47848.3|47875.8|47855.8|47800.8|47780.8|156
1620809100000|2021-05-12 08:45:00|47870.8|47850.8|47922.6|47902.6|47925.8|47905.8|47868.3|47848.3|101
1620809400000|2021-05-12 08:50:00|47920.8|47900.8|47930.8|47910.8|47942.6|47922.6|47888.3|47868.3|82
1620809700000|2021-05-12 08:55:00|47928.9|47908.9|47983.3|47963.3|47983.3|47963.3|47928.3|47908.3|90
1620810000000|2021-05-12 09:00:00|47985.8|47965.8|47995.8|47975.8|48035.8|48015.8|47963.3|47943.3|147
1620810300000|2021-05-12 09:05:00|47993.9|47973.9|48000.8|47980.8|48030.8|48010.8|47970.1|47950.1|103
1620810600000|2021-05-12 09:10:00|48013.3|47993.3|48010.8|47990.8|48028.3|48008.3|47993.3|47973.3|55
1620810900000|2021-05-12 09:15:00|48008.9|47988.9|47913.9|47893.9|48010.8|47990.8|47913.9|47893.9|108
1620811200000|2021-05-12 09:20:00|47918.3|47898.3|47963.3|47943.3|47968.3|47948.3|47913.3|47893.3|94
1620811500000|2021-05-12 09:25:00|47960.8|47940.8|47928.3|47908.3|47970.1|47950.1|47928.3|47908.3|44
1620811800000|2021-05-12 09:30:00|47930.1|47910.1|47880.8|47860.8|47965.8|47945.8|47880.8|47860.8|152
1620812100000|2021-05-12 09:35:00|47882.6|47862.6|47835.8|47815.8|47888.3|47868.3|47830.8|47810.8|178
1620812400000|2021-05-12 09:40:00|47837.6|47817.6|47917.6|47897.6|47917.6|47897.6|47835.8|47815.8|124
1620812700000|2021-05-12 09:45:00|47922.6|47902.6|47888.9|47868.9|47922.6|47902.6|47880.8|47860.8|71
1620813000000|2021-05-12 09:50:00|47886.4|47866.4|47858.3|47838.3|47886.4|47866.4|47847.6|47827.6|105
1620813300000|2021-05-12 09:55:00|47853.3|47833.3|47865.8|47845.8|47873.3|47853.3|47843.3|47823.3|61
1620813600000|2021-05-12 10:00:00|47863.3|47843.3|47855.1|47835.1|47890.8|47870.8|47845.1|47825.1|155
1620813900000|2021-05-12 10:05:00|47855.8|47835.8|47923.3|47903.3|47928.3|47908.3|47855.8|47835.8|71
1620814200000|2021-05-12 10:10:00|47920.8|47900.8|47920.8|47900.8|47928.3|47908.3|47883.9|47863.9|66
1620814500000|2021-05-12 10:15:00|47915.8|47895.8|47923.3|47903.3|47928.3|47908.3|47888.3|47868.3|49
1620814800000|2021-05-12 10:20:00|47924.5|47904.5|47875.8|47855.8|47926.4|47906.4|47867.1|47847.1|61
1620815100000|2021-05-12 10:25:00|47877.6|47857.6|47845.8|47825.8|47885.8|47865.8|47845.8|47825.8|66
1620815400000|2021-05-12 10:30:00|47843.3|47823.3|47868.3|47848.3|47875.8|47855.8|47820.8|47800.8|131
1620815700000|2021-05-12 10:35:00|47870.8|47850.8|47868.3|47848.3|47875.8|47855.8|47848.3|47828.3|67
1620816000000|2021-05-12 10:40:00|47870.1|47850.1|47835.8|47815.8|47873.3|47853.3|47835.8|47815.8|45
1620816300000|2021-05-12 10:45:00|47832.6|47812.6|47820.8|47800.8|47835.1|47815.1|47788.3|47768.3|162
1620816600000|2021-05-12 10:50:00|47820.1|47800.1|47830.8|47810.8|47830.8|47810.8|47780.8|47760.8|111
1620816900000|2021-05-12 10:55:00|47832.6|47812.6|47815.8|47795.8|47840.1|47820.1|47788.3|47768.3|83
1620817200000|2021-05-12 11:00:00|47820.8|47800.8|47833.3|47813.3|47843.9|47823.9|47807.6|47787.6|88
1620817500000|2021-05-12 11:05:00|47835.8|47815.8|47845.1|47825.1|47850.1|47830.1|47828.3|47808.3|91
1620817800000|2021-05-12 11:10:00|47845.8|47825.8|47890.8|47870.8|47900.8|47880.8|47840.8|47820.8|186
1620818100000|2021-05-12 11:15:00|47888.3|47868.3|47900.8|47880.8|47913.9|47893.9|47885.8|47865.8|155
1620818400000|2021-05-12 11:20:00|47901.4|47881.4|47903.3|47883.3|47913.9|47893.9|47889.5|47869.5|110
1620818700000|2021-05-12 11:25:00|47905.8|47885.8|47925.8|47905.8|47930.8|47910.8|47896.4|47876.4|114
1620819000000|2021-05-12 11:30:00|47930.8|47910.8|47968.3|47948.3|47978.3|47958.3|47927.1|47907.1|342
1620819300000|2021-05-12 11:35:00|47966.4|47946.4|47941.4|47921.4|47998.3|47978.3|47941.4|47921.4|224
1620819600000|2021-05-12 11:40:00|47943.3|47923.3|47920.8|47900.8|47955.8|47935.8|47915.8|47895.8|195
1620819900000|2021-05-12 11:45:00|47918.9|47898.9|47923.9|47903.9|47931.4|47911.4|47915.8|47895.8|207
1620820200000|2021-05-12 11:50:00|47923.3|47903.3|47885.8|47865.8|47923.3|47903.3|47885.8|47865.8|299
1620820500000|2021-05-12 11:55:00|47887.6|47867.6|47883.3|47863.3|47892.6|47872.6|47865.8|47845.8|138
1620820800000|2021-05-12 12:00:00|47885.8|47865.8|47790.8|47770.8|47910.8|47890.8|47778.3|47758.3|371
1620821100000|2021-05-12 12:05:00|47793.3|47773.3|47639.6|47619.6|47805.8|47785.8|47572.1|47552.1|1034
1620821400000|2021-05-12 12:10:00|47642.1|47622.1|47472.1|47452.1|47642.1|47622.1|47464.6|47444.6|884
1620821700000|2021-05-12 12:15:00|47470.3|47450.3|47429.6|47409.6|47519.6|47499.6|47397.1|47377.1|787
1620822000000|2021-05-12 12:20:00|47432.1|47412.1|47487.8|47467.8|47509.6|47489.6|47422.1|47402.1|425
1620822300000|2021-05-12 12:25:00|47487.1|47467.1|47529.6|47509.6|47544.6|47524.6|47484.6|47464.6|257
1620822600000|2021-05-12 12:30:00|47528.9|47508.9|47449.6|47429.6|47528.9|47508.9|47248.9|47228.9|1500
1620822900000|2021-05-12 12:35:00|47447.1|47427.1|47584|47564|47602.8|47582.8|47439.6|47419.6|1007
1620823200000|2021-05-12 12:40:00|47579.6|47559.6|47619|47599|47652.1|47632.1|47552.1|47532.1|887
1620823500000|2021-05-12 12:45:00|47619.6|47599.6|47594.6|47574.6|47659.6|47639.6|47577.1|47557.1|377
1620823800000|2021-05-12 12:50:00|47592.1|47572.1|47741.5|47721.5|47741.5|47721.5|47582.1|47562.1|469
1620824100000|2021-05-12 12:55:00|47744|47724|47658.3|47638.3|47754.6|47734.6|47558.3|47538.3|776
1620824400000|2021-05-12 13:00:00|47660.8|47640.8|47407.1|47387.1|47668.3|47648.3|47217.1|47197.1|1798
1620824700000|2021-05-12 13:05:00|47404.6|47384.6|47428.3|47408.3|47541.5|47521.5|47404.6|47384.6|718
1620825000000|2021-05-12 13:10:00|47426.5|47406.5|47383.3|47363.3|47473.3|47453.3|47315.8|47295.8|664
1620825300000|2021-05-12 13:15:00|47385.1|47365.1|47244.6|47224.6|47420.8|47400.8|47212.8|47192.8|1084
1620825600000|2021-05-12 13:20:00|47247.1|47227.1|47353.3|47333.3|47358.3|47338.3|47247.1|47227.1|674
1620825900000|2021-05-12 13:25:00|47350.8|47330.8|47320.8|47300.8|47353.3|47333.3|47251.5|47231.5|881
1620826200000|2021-05-12 13:30:00|47317.1|47297.1|47477.1|47457.1|47505.8|47485.8|47310.8|47290.8|1025
1620826500000|2021-05-12 13:35:00|47479|47459|47505.8|47485.8|47553.3|47533.3|47443.3|47423.3|853
1620826800000|2021-05-12 13:40:00|47506.5|47486.5|47523.3|47503.3|47555.1|47535.1|47476.5|47456.5|603
1620827100000|2021-05-12 13:45:00|47525.8|47505.8|47598.3|47578.3|47667.6|47647.6|47518.3|47498.3|1044
1620827400000|2021-05-12 13:50:00|47597.6|47577.6|47605.8|47585.8|47665.8|47645.8|47570.8|47550.8|562
1620827700000|2021-05-12 13:55:00|47607.6|47587.6|47768.3|47748.3|47797.6|47777.6|47605.8|47585.8|998
1620828000000|2021-05-12 14:00:00|47770.1|47750.1|47765.8|47745.8|47810.8|47790.8|47683.3|47663.3|790
1620828300000|2021-05-12 14:05:00|47764|47744|47785.8|47765.8|47890.8|47870.8|47763.3|47743.3|1103
1620828600000|2021-05-12 14:10:00|47783.3|47763.3|47653.3|47633.3|47805.8|47785.8|47653.3|47633.3|738
1620828900000|2021-05-12 14:15:00|47655.8|47635.8|47708.3|47688.3|47715.8|47695.8|47619|47599|502
1620829200000|2021-05-12 14:20:00|47703.3|47683.3|47703.3|47683.3|47758.3|47738.3|47688.3|47668.3|337
1620829500000|2021-05-12 14:25:00|47700.1|47680.1|47650.8|47630.8|47708.3|47688.3|47641.5|47621.5|340
1620829800000|2021-05-12 14:30:00|47649|47629|47573.3|47553.3|47668.3|47648.3|47558.3|47538.3|1128
1620830100000|2021-05-12 14:35:00|47575.8|47555.8|47603.3|47583.3|47652|47632|47565.8|47545.8|417
1620830400000|2021-05-12 14:40:00|47601.5|47581.5|47553.3|47533.3|47601.5|47581.5|47544|47524|352
1620830700000|2021-05-12 14:45:00|47555.8|47535.8|47528.3|47508.3|47617.6|47597.6|47506.5|47486.5|368
1620831000000|2021-05-12 14:50:00|47527.6|47507.6|47482|47462|47552|47532|47477|47457|562
1620831300000|2021-05-12 14:55:00|47483.8|47463.8|47574.5|47554.5|47574.5|47554.5|47457|47437|452
1620831600000|2021-05-12 15:00:00|47576.3|47556.3|47627.7|47607.7|47657|47637|47552|47532|495
1620831900000|2021-05-12 15:05:00|47623.3|47603.3|47616.3|47596.3|47640.2|47620.2|47560.8|47540.8|294
1620832200000|2021-05-12 15:10:00|47617|47597|47612.7|47592.7|47642|47622|47585.2|47565.2|256
1620832500000|2021-05-12 15:15:00|47608.8|47588.8|47594.5|47574.5|47614.5|47594.5|47539.5|47519.5|505
1620832800000|2021-05-12 15:20:00|47596.3|47576.3|47537.7|47517.7|47607|47587|47537.7|47517.7|224
1620833100000|2021-05-12 15:25:00|47537|47517|47475.8|47455.8|47538.8|47518.8|47449|47429|673
1620833400000|2021-05-12 15:30:00|47470.8|47450.8|47472|47452|47502.7|47482.7|47439.5|47419.5|470
1620833700000|2021-05-12 15:35:00|47469.5|47449.5|47485.8|47465.8|47492|47472|47435.8|47415.8|229
1620834000000|2021-05-12 15:40:00|47481.5|47461.5|47490.8|47470.8|47490.8|47470.8|47443.3|47423.3|207
1620834300000|2021-05-12 15:45:00|47493.3|47473.3|47469.5|47449.5|47517|47497|47458.3|47438.3|316
1620834600000|2021-05-12 15:50:00|47470.2|47450.2|47492|47472|47497|47477|47465.2|47445.2|253
1620834900000|2021-05-12 15:55:00|47489.5|47469.5|47493.3|47473.3|47507.7|47487.7|47471.5|47451.5|236
1620835200000|2021-05-12 16:00:00|47491.5|47471.5|47618.3|47598.3|47643.3|47623.3|47480.8|47460.8|417
1620835500000|2021-05-12 16:05:00|47620.2|47600.2|47599|47579|47635.8|47615.8|47599|47579|294
1620835800000|2021-05-12 16:10:00|47600.8|47580.8|47585.2|47565.2|47620.8|47600.8|47570.8|47550.8|229
1620836100000|2021-05-12 16:15:00|47582.7|47562.7|47600.8|47580.8|47609|47589|47572.1|47552.1|166
1620836400000|2021-05-12 16:20:00|47596.5|47576.5|47633.3|47613.3|47640.8|47620.8|47580.8|47560.8|192
1620836700000|2021-05-12 16:25:00|47630.8|47610.8|47640.8|47620.8|47660.8|47640.8|47625.8|47605.8|266
1620837000000|2021-05-12 16:30:00|47638.3|47618.3|47662.7|47642.7|47678.3|47658.3|47623.3|47603.3|285
1620837300000|2021-05-12 16:35:00|47660.8|47640.8|47540.8|47520.8|47660.8|47640.8|47533.3|47513.3|291
1620837600000|2021-05-12 16:40:00|47535.8|47515.8|47485.8|47465.8|47538.3|47518.3|47484|47464|447
1620837900000|2021-05-12 16:45:00|47484|47464|47428.3|47408.3|47495.2|47475.2|47425.8|47405.8|580
1620838200000|2021-05-12 16:50:00|47425.8|47405.8|47413.3|47393.3|47455.8|47435.8|47399|47379|462
1620838500000|2021-05-12 16:55:00|47410.8|47390.8|47374|47354|47411.5|47391.5|47327.2|47307.2|1348
1620838800000|2021-05-12 17:00:00|47375.8|47355.8|47501.5|47481.5|47501.5|47481.5|47367.2|47347.2|554
1620839100000|2021-05-12 17:05:00|47505.8|47485.8|47465.8|47445.8|47528.3|47508.3|47454|47434|257
1620839400000|2021-05-12 17:10:00|47463.3|47443.3|47477.7|47457.7|47478.3|47458.3|47427.8|47407.8|165
1620839700000|2021-05-12 17:15:00|47475.8|47455.8|47450.8|47430.8|47500.8|47480.8|47445.8|47425.8|115
1620840000000|2021-05-12 17:20:00|47450.2|47430.2|47445.8|47425.8|47455.8|47435.8|47425.8|47405.8|83
1620840300000|2021-05-12 17:25:00|47448.3|47428.3|47398.3|47378.3|47463.3|47443.3|47394|47374|118
1620840600000|2021-05-12 17:30:00|47400.8|47380.8|47363.3|47343.3|47405.2|47385.2|47358.3|47338.3|186
1620840900000|2021-05-12 17:35:00|47367|47347|47415.8|47395.8|47420.8|47400.8|47361.5|47341.5|125
1620841200000|2021-05-12 17:40:00|47414|47394|47368.3|47348.3|47415.8|47395.8|47360.8|47340.8|113
1620841500000|2021-05-12 17:45:00|47370.2|47350.2|47343.3|47323.3|47370.8|47350.8|47338.3|47318.3|129
1620841800000|2021-05-12 17:50:00|47345.8|47325.8|47363.3|47343.3|47378.3|47358.3|47343.3|47323.3|125
1620842100000|2021-05-12 17:55:00|47362.7|47342.7|47340.8|47320.8|47383.3|47363.3|47336.5|47316.5|76
1620842400000|2021-05-12 18:00:00|47341.5|47321.5|47360.8|47340.8|47385.8|47365.8|47333.3|47313.3|101
1620842700000|2021-05-12 18:05:00|47362.7|47342.7|47385.8|47365.8|47395.8|47375.8|47355.8|47335.8|77
1620843000000|2021-05-12 18:10:00|47385.2|47365.2|47383.3|47363.3|47393.3|47373.3|47337.2|47317.2|67
1620843300000|2021-05-12 18:15:00|47381.5|47361.5|47378.3|47358.3|47383.3|47363.3|47360.8|47340.8|31
1620843600000|2021-05-12 18:20:00|47380.2|47360.2|47375.8|47355.8|47400.8|47380.8|47375.8|47355.8|57
1620843900000|2021-05-12 18:25:00|47378.3|47358.3|47329|47309|47382.7|47362.7|47328.3|47308.3|124
1620844200000|2021-05-12 18:30:00|47328.3|47308.3|47368.3|47348.3|47382.7|47362.7|47285.8|47265.8|201
1620844500000|2021-05-12 18:35:00|47364|47344|47333.3|47313.3|47365.8|47345.8|47329.7|47309.7|117
1620844800000|2021-05-12 18:40:00|47331.5|47311.5|47305.8|47285.8|47331.5|47311.5|47293.3|47273.3|82
1620845100000|2021-05-12 18:45:00|47307.7|47287.7|47328.3|47308.3|47338.3|47318.3|47288.3|47268.3|77
1620845400000|2021-05-12 18:50:00|47322.8|47302.8|47335.8|47315.8|47370.8|47350.8|47320.8|47300.8|108
1620845700000|2021-05-12 18:55:00|47336.5|47316.5|47311.5|47291.5|47340.8|47320.8|47311.5|47291.5|33
1620846000000|2021-05-12 19:00:00|47310.8|47290.8|47293.3|47273.3|47315.2|47295.2|47280.8|47260.8|69
1620846300000|2021-05-12 19:05:00|47291.5|47271.5|47275.8|47255.8|47293.3|47273.3|47264|47244|101
1620846600000|2021-05-12 19:10:00|47276.5|47256.5|47240.8|47220.8|47283.3|47263.3|47238.3|47218.3|105
1620846900000|2021-05-12 19:15:00|47242.7|47222.7|47215.8|47195.8|47245.8|47225.8|47215.2|47195.2|216
1620847200000|2021-05-12 19:20:00|47219.5|47199.5|47175.8|47155.8|47250.8|47230.8|47175.8|47155.8|139
1620847500000|2021-05-12 19:25:00|47177.7|47157.7|47172.7|47152.7|47180.8|47160.8|47149|47129|172
1620847800000|2021-05-12 19:30:00|47173.3|47153.3|47170.8|47150.8|47185.8|47165.8|47150.8|47130.8|184
1620848100000|2021-05-12 19:35:00|47165.8|47145.8|47105.9|47085.9|47165.8|47145.8|47074|47054|333
1620848400000|2021-05-12 19:40:00|47107.7|47087.7|47130.9|47110.9|47130.9|47110.9|47105.9|47085.9|125
1620848700000|2021-05-12 19:45:00|47133.4|47113.4|47120.9|47100.9|47155.9|47135.9|47115.9|47095.9|98
1620849000000|2021-05-12 19:50:00|47119|47099|47102.7|47082.7|47125.9|47105.9|47093.4|47073.4|184
1620849300000|2021-05-12 19:55:00|47103.4|47083.4|47150.9|47130.9|47184|47164|47101.5|47081.5|126
1620849600000|2021-05-12 20:00:00|47159|47139|47150.9|47130.9|47191.5|47171.5|47145.9|47125.9|80
1620849900000|2021-05-12 20:05:00|47152.7|47132.7|47138.4|47118.4|47171.5|47151.5|47138.4|47118.4|62
1620850200000|2021-05-12 20:10:00|47140.9|47120.9|47158.4|47138.4|47160.9|47140.9|47126.5|47106.5|51
1620850500000|2021-05-12 20:15:00|47159|47139|47168.4|47148.4|47170.9|47150.9|47158.4|47138.4|36
1620850800000|2021-05-12 20:20:00|47170.2|47150.2|47170.9|47150.9|47186.5|47166.5|47170.2|47150.2|53
1620851100000|2021-05-12 20:25:00|47169|47149|47155.9|47135.9|47170.9|47150.9|47155.9|47135.9|28
1620851400000|2021-05-12 20:30:00|47156.5|47136.5|47149|47129|47161.5|47141.5|47145.9|47125.9|46
1620851700000|2021-05-12 20:35:00|47146.5|47126.5|47135.9|47115.9|47156.5|47136.5|47134|47114|46
1620852000000|2021-05-12 20:40:00|47134|47114|47155.9|47135.9|47155.9|47135.9|47131.5|47111.5|24
1620852300000|2021-05-12 20:45:00|47166.5|47146.5|47176.5|47156.5|47176.5|47156.5|47159.7|47139.7|35
1620852600000|2021-05-12 20:50:00|47175.9|47155.9|47180.9|47160.9|47180.9|47160.9|47164|47144|36
1620852900000|2021-05-12 20:55:00|47183.4|47163.4|47185.9|47165.9|47185.9|47165.9|47166.5|47146.5|49
1620856800000|2021-05-12 22:00:00|47181.7|47161.7|47200.9|47180.9|47230.9|47210.9|47181.7|47161.7|85
1620857100000|2021-05-12 22:05:00|47198.4|47178.4|47225.9|47205.9|47228.4|47208.4|47198.4|47178.4|37
1620857400000|2021-05-12 22:10:00|47228.4|47208.4|47253.4|47233.4|47265.9|47245.9|47228.4|47208.4|53
1620857700000|2021-05-12 22:15:00|47252.7|47232.7|47275.9|47255.9|47283.4|47263.4|47250.9|47230.9|44
1620858000000|2021-05-12 22:20:00|47277.7|47257.7|47273.4|47253.4|47278.4|47258.4|47265.9|47245.9|40
1620858300000|2021-05-12 22:25:00|47270.9|47250.9|47283.4|47263.4|47288.4|47268.4|47270.9|47250.9|20
1620858600000|2021-05-12 22:30:00|47285.2|47265.2|47290.2|47270.2|47293.4|47273.4|47278.4|47258.4|19
1620858900000|2021-05-12 22:35:00|47288.4|47268.4|47273.4|47253.4|47293.4|47273.4|47268.4|47248.4|19
1620859200000|2021-05-12 22:40:00|47271.5|47251.5|47286.6|47266.6|47288.4|47268.4|47258.4|47238.4|26
1620859500000|2021-05-12 22:45:00|47285.9|47265.9|47270.9|47250.9|47285.9|47265.9|47270.9|47250.9|8
1620859800000|2021-05-12 22:50:00|47268.4|47248.4|47265.9|47245.9|47275.9|47255.9|47250.9|47230.9|39
1620860100000|2021-05-12 22:55:00|47263.4|47243.4|47246.6|47226.6|47268.4|47248.4|47246.6|47226.6|26
1620860400000|2021-05-12 23:00:00|47248.4|47228.4|47221.6|47201.6|47248.4|47228.4|47221.6|47201.6|38
1620860700000|2021-05-12 23:05:00|47219.7|47199.7|47248.4|47228.4|47250.9|47230.9|47215.9|47195.9|40
1620861000000|2021-05-12 23:10:00|47250.9|47230.9|47250.9|47230.9|47255.9|47235.9|47240.2|47220.2|25
1620861300000|2021-05-12 23:15:00|47251.6|47231.6|47250.9|47230.9|47253.4|47233.4|47245.9|47225.9|17
1620861600000|2021-05-12 23:20:00|47253.4|47233.4|47288.4|47268.4|47294.1|47274.1|47250.9|47230.9|55
1620861900000|2021-05-12 23:25:00|47285.9|47265.9|47273.4|47253.4|47309.1|47289.1|47273.4|47253.4|59
1620862200000|2021-05-12 23:30:00|47274.1|47254.1|47288.4|47268.4|47299.5|47279.5|47270.9|47250.9|21
1620862500000|2021-05-12 23:35:00|47290.9|47270.9|47255.9|47235.9|47295.9|47275.9|47249.1|47229.1|36
1620862800000|2021-05-12 23:40:00|47258.4|47238.4|47295.2|47275.2|47295.9|47275.9|47250.9|47230.9|28
1620863100000|2021-05-12 23:45:00|47295.9|47275.9|47288.4|47268.4|47299.1|47279.1|47280.9|47260.9|35
1620863400000|2021-05-12 23:50:00|47284.1|47264.1|47338.4|47318.4|47338.4|47318.4|47280.9|47260.9|64
1620863700000|2021-05-12 23:55:00|47335.9|47315.9|47329.1|47309.1|47350.9|47330.9|47328.4|47308.4|69
1620864000000|2021-05-13 00:00:00|47328.4|47308.4|47310.9|47290.9|47350.9|47330.9|47308.4|47288.4|90
1620864300000|2021-05-13 00:05:00|47309.1|47289.1|47270.9|47250.9|47310.9|47290.9|47265.9|47245.9|77
1620864600000|2021-05-13 00:10:00|47273.4|47253.4|47243.4|47223.4|47275.9|47255.9|47228.4|47208.4|142
1620864900000|2021-05-13 00:15:00|47241.6|47221.6|47285.9|47265.9|47300.9|47280.9|47210.4|47190.4|80
1620865200000|2021-05-13 00:20:00|47287.7|47267.7|47320.9|47300.9|47323.4|47303.4|47287.7|47267.7|31
1620865500000|2021-05-13 00:25:00|47309.7|47289.7|47270.9|47250.9|47310.9|47290.9|47260.9|47240.9|61
1620865800000|2021-05-13 00:30:00|47266.6|47246.6|47260.9|47240.9|47283.4|47263.4|47248.4|47228.4|46
1620866100000|2021-05-13 00:35:00|47262.7|47242.7|47258.4|47238.4|47263.4|47243.4|47248.4|47228.4|37
1620866400000|2021-05-13 00:40:00|47255.9|47235.9|47315.9|47295.9|47320.2|47300.2|47253.4|47233.4|72
1620866700000|2021-05-13 00:45:00|47313.4|47293.4|47393.4|47373.4|47393.4|47373.4|47313.4|47293.4|410
1620867000000|2021-05-13 00:50:00|47388.4|47368.4|47409.1|47389.1|47424.5|47404.5|47383.4|47363.4|161
1620867300000|2021-05-13 00:55:00|47408.4|47388.4|47413.4|47393.4|47425.9|47405.9|47394.1|47374.1|94
1620867600000|2021-05-13 01:00:00|47406.6|47386.6|47305.9|47285.9|47418.4|47398.4|47208.4|47188.4|592
1620867900000|2021-05-13 01:05:00|47310.9|47290.9|47347.3|47327.3|47375.9|47355.9|47296.6|47276.6|323
1620868200000|2021-05-13 01:10:00|47349.1|47329.1|47380.9|47360.9|47448.4|47428.4|47340.9|47320.9|310
1620868500000|2021-05-13 01:15:00|47383.4|47363.4|47363.4|47343.4|47415.9|47395.9|47349.1|47329.1|284
1620868800000|2021-05-13 01:20:00|47365.9|47345.9|47485.9|47465.9|47495.9|47475.9|47355.9|47335.9|367
1620869100000|2021-05-13 01:25:00|47488.4|47468.4|47489.1|47469.1|47510.9|47490.9|47458.4|47438.4|243
1620869400000|2021-05-13 01:30:00|47488.4|47468.4|47525.9|47505.9|47543.4|47523.4|47475.9|47455.9|326
1620869700000|2021-05-13 01:35:00|47523.4|47503.4|47505.9|47485.9|47555.9|47535.9|47505.2|47485.2|212
1620870000000|2021-05-13 01:40:00|47508.4|47488.4|47580.9|47560.9|47590.9|47570.9|47503.4|47483.4|249
1620870300000|2021-05-13 01:45:00|47583.4|47563.4|47510.9|47490.9|47590.9|47570.9|47508.4|47488.4|289
1620870600000|2021-05-13 01:50:00|47509.1|47489.1|47435.9|47415.9|47517.7|47497.7|47418.4|47398.4|402
1620870900000|2021-05-13 01:55:00|47433.4|47413.4|47485.9|47465.9|47497.7|47477.7|47423.4|47403.4|224
1620871200000|2021-05-13 02:00:00|47483.4|47463.4|47465.9|47445.9|47483.4|47463.4|47426.6|47406.6|244
1620871500000|2021-05-13 02:05:00|47467.7|47447.7|47458.4|47438.4|47493.4|47473.4|47445.9|47425.9|138
1620871800000|2021-05-13 02:10:00|47456.6|47436.6|47462.7|47442.7|47490.9|47470.9|47445.9|47425.9|169
1620872100000|2021-05-13 02:15:00|47463.4|47443.4|47470.9|47450.9|47478.4|47458.4|47453.4|47433.4|30
1620872400000|2021-05-13 02:20:00|47469.1|47449.1|47472.7|47452.7|47475.9|47455.9|47463.4|47443.4|30
1620872700000|2021-05-13 02:25:00|47480.2|47460.2|47470.9|47450.9|47480.2|47460.2|47454.1|47434.1|49
1620873000000|2021-05-13 02:30:00|47465.9|47445.9|47383.4|47363.4|47485.9|47465.9|47378.4|47358.4|324
1620873300000|2021-05-13 02:35:00|47380.2|47360.2|47488.4|47468.4|47488.4|47468.4|47313.4|47293.4|610
1620873600000|2021-05-13 02:40:00|47485.9|47465.9|47558.4|47538.4|47563.4|47543.4|47458.4|47438.4|354
1620873900000|2021-05-13 02:45:00|47560.2|47540.2|47550.9|47530.9|47570.9|47550.9|47508.4|47488.4|239
1620874200000|2021-05-13 02:50:00|47548.4|47528.4|47625.9|47605.9|47660.9|47640.9|47534.1|47514.1|454
1620874500000|2021-05-13 02:55:00|47628.4|47608.4|47573.4|47553.4|47645.9|47625.9|47571.6|47551.6|286
1620874800000|2021-05-13 03:00:00|47572.7|47552.7|47670.9|47650.9|47670.9|47650.9|47572.7|47552.7|218
1620875100000|2021-05-13 03:05:00|47673.4|47653.4|47590.9|47570.9|47690.9|47670.9|47590.9|47570.9|278
1620875400000|2021-05-13 03:10:00|47585.9|47565.9|47570.2|47550.2|47594.1|47574.1|47533.4|47513.4|262
1620875700000|2021-05-13 03:15:00|47568.4|47548.4|47468.4|47448.4|47597.7|47577.7|47458.4|47438.4|311
1620876000000|2021-05-13 03:20:00|47473.4|47453.4|47397.7|47377.7|47490.9|47470.9|47246.6|47226.6|1045
1620876300000|2021-05-13 03:25:00|47399.6|47379.6|47375.9|47355.9|47433.4|47413.4|47358.4|47338.4|700
1620876600000|2021-05-13 03:30:00|47377.7|47357.7|47333.4|47313.4|47387.7|47367.7|47325.9|47305.9|160
1620876900000|2021-05-13 03:35:00|47330.9|47310.9|47295.9|47275.9|47335.9|47315.9|47291.6|47271.6|134
1620877200000|2021-05-13 03:40:00|47297.7|47277.7|47345.2|47325.2|47345.9|47325.9|47289.8|47269.8|100
1620877500000|2021-05-13 03:45:00|47345.9|47325.9|47323.4|47303.4|47363.4|47343.4|47317.7|47297.7|95
1620877800000|2021-05-13 03:50:00|47321.6|47301.6|47333.4|47313.4|47353.4|47333.4|47320.9|47300.9|47
1620878100000|2021-05-13 03:55:00|47331.6|47311.6|47344.8|47324.8|47344.8|47324.8|47325.9|47305.9|163
1620878400000|2021-05-13 04:00:00|47343|47323|47352.3|47332.3|47358|47338|47332.3|47312.3|48
1620878700000|2021-05-13 04:05:00|47354.8|47334.8|47327.3|47307.3|47354.8|47334.8|47324.8|47304.8|53
1620879000000|2021-05-13 04:10:00|47326.6|47306.6|47312.3|47292.3|47329.8|47309.8|47297.3|47277.3|54
1620879300000|2021-05-13 04:15:00|47314.8|47294.8|47324.8|47304.8|47339.1|47319.1|47314.8|47294.8|34
1620879600000|2021-05-13 04:20:00|47323|47303|47299.8|47279.8|47327.3|47307.3|47299.1|47279.1|65
1620879900000|2021-05-13 04:25:00|47301.6|47281.6|47327.3|47307.3|47332.3|47312.3|47299.8|47279.8|40
1620880200000|2021-05-13 04:30:00|47325.5|47305.5|47341.6|47321.6|47341.6|47321.6|47322.3|47302.3|24
1620880500000|2021-05-13 04:35:00|47339.8|47319.8|47322.3|47302.3|47339.8|47319.8|47322.3|47302.3|42
1620880800000|2021-05-13 04:40:00|47317.3|47297.3|47290.5|47270.5|47317.3|47297.3|47290.5|47270.5|66
1620881100000|2021-05-13 04:45:00|47292.3|47272.3|47242.3|47222.3|47292.3|47272.3|47224.8|47204.8|242
1620881400000|2021-05-13 04:50:00|47252.3|47232.3|47311.6|47291.6|47311.6|47291.6|47252.3|47232.3|93
1620881700000|2021-05-13 04:55:00|47307.3|47287.3|47307.3|47287.3|47312.3|47292.3|47302.3|47282.3|89
1620882000000|2021-05-13 05:00:00|47309.1|47289.1|47317.3|47297.3|47327.3|47307.3|47292.3|47272.3|93
1620882300000|2021-05-13 05:05:00|47319.1|47299.1|47343.4|47323.4|47343.4|47323.4|47304.8|47284.8|91
1620882600000|2021-05-13 05:10:00|47341.6|47321.6|47309.1|47289.1|47341.6|47321.6|47309.1|47289.1|54
1620882900000|2021-05-13 05:15:00|47305.9|47285.9|47319.8|47299.8|47331.6|47311.6|47296.6|47276.6|98
1620883200000|2021-05-13 05:20:00|47319.1|47299.1|47255.9|47235.9|47330.9|47310.9|47249.8|47229.8|115
1620883500000|2021-05-13 05:25:00|47256.6|47236.6|47259.8|47239.8|47276.6|47256.6|47220.5|47200.5|175
1620883800000|2021-05-13 05:30:00|47261.6|47241.6|47369.8|47349.8|47372.3|47352.3|47183|47163|676
1620884100000|2021-05-13 05:35:00|47369.1|47349.1|47335.9|47315.9|47395.9|47375.9|47291.6|47271.6|473
1620884400000|2021-05-13 05:40:00|47335.2|47315.2|47300.5|47280.5|47340.2|47320.2|47252.3|47232.3|649
1620884700000|2021-05-13 05:45:00|47299.8|47279.8|47199.8|47179.8|47339.1|47319.1|47157.3|47137.3|893
1620885000000|2021-05-13 05:50:00|47199.1|47179.1|47307.3|47287.3|47317.3|47297.3|47189.8|47169.8|418
1620885300000|2021-05-13 05:55:00|47304.8|47284.8|47290.5|47270.5|47357.3|47337.3|47290.5|47270.5|309
1620885600000|2021-05-13 06:00:00|47292.3|47272.3|47294.8|47274.8|47304.8|47284.8|47233|47213|268
1620885900000|2021-05-13 06:05:00|47297.3|47277.3|47294.1|47274.1|47324.8|47304.8|47239.8|47219.8|226
1620886200000|2021-05-13 06:10:00|47289.8|47269.8|47396.6|47376.6|47399.8|47379.8|47284.8|47264.8|298
1620886500000|2021-05-13 06:15:00|47392.3|47372.3|47309.8|47289.8|47400.5|47380.5|47292.3|47272.3|318
1620886800000|2021-05-13 06:20:00|47312.3|47292.3|47322.3|47302.3|47359.8|47339.8|47309.8|47289.8|151
1620887100000|2021-05-13 06:25:00|47324.1|47304.1|47264.8|47244.8|47324.8|47304.8|47257.3|47237.3|282
1620887400000|2021-05-13 06:30:00|47263|47243|47326.6|47306.6|47329.8|47309.8|47253|47233|237
1620887700000|2021-05-13 06:35:00|47324.8|47304.8|47319.8|47299.8|47358|47338|47314.8|47294.8|203
1620888000000|2021-05-13 06:40:00|47324.1|47304.1|47359.8|47339.8|47377.3|47357.3|47314.8|47294.8|205
1620888300000|2021-05-13 06:45:00|47362.3|47342.3|47464.8|47444.8|47507.3|47487.3|47362.3|47342.3|522
1620888600000|2021-05-13 06:50:00|47466.6|47446.6|47504.8|47484.8|47519.8|47499.8|47449.8|47429.8|312
1620888900000|2021-05-13 06:55:00|47503|47483|47493|47473|47559.1|47539.1|47492.3|47472.3|309
1620889200000|2021-05-13 07:00:00|47494.8|47474.8|47457.3|47437.3|47494.8|47474.8|47392.3|47372.3|269
1620889500000|2021-05-13 07:05:00|47455.5|47435.5|47470.5|47450.5|47477.3|47457.3|47427.3|47407.3|213
1620889800000|2021-05-13 07:10:00|47469.8|47449.8|47534.8|47514.8|47544.8|47524.8|47452.3|47432.3|264
1620890100000|2021-05-13 07:15:00|47534.1|47514.1|47484.8|47464.8|47534.8|47514.8|47457.3|47437.3|235
1620890400000|2021-05-13 07:20:00|47487.3|47467.3|47474.8|47454.8|47532.3|47512.3|47474.8|47454.8|144
1620890700000|2021-05-13 07:25:00|47473|47453|47488|47468|47499.8|47479.8|47454.8|47434.8|130
1620891000000|2021-05-13 07:30:00|47484.1|47464.1|47509.8|47489.8|47522.3|47502.3|47437.3|47417.3|136
1620891300000|2021-05-13 07:35:00|47504.8|47484.8|47407.3|47387.3|47504.8|47484.8|47399.8|47379.8|138
1620891600000|2021-05-13 07:40:00|47405.5|47385.5|47259.8|47239.8|47405.5|47385.5|47259.1|47239.1|317
1620891900000|2021-05-13 07:45:00|47264.1|47244.1|47012.3|46992.3|47277.3|47257.3|46957.3|46937.3|674
1620892200000|2021-05-13 07:50:00|47019.1|46999.1|47107.3|47087.3|47114.8|47094.8|46972.3|46952.3|504
1620892500000|2021-05-13 07:55:00|47102.3|47082.3|47069.8|47049.8|47142.3|47122.3|47022.3|47002.3|372
1620892800000|2021-05-13 08:00:00|47068|47048|47289.8|47269.8|47289.8|47269.8|47067.3|47047.3|428
1620893100000|2021-05-13 08:05:00|47292.3|47272.3|47234.8|47214.8|47346.2|47326.2|47202.3|47182.3|350
1620893400000|2021-05-13 08:10:00|47237.3|47217.3|47254.8|47234.8|47287.3|47267.3|47219.8|47199.8|179
1620893700000|2021-05-13 08:15:00|47255.5|47235.5|47204.8|47184.8|47279.8|47259.8|47200.5|47180.5|111
1620894000000|2021-05-13 08:20:00|47206.6|47186.6|47289.8|47269.8|47297.3|47277.3|47171.6|47151.6|184
1620894300000|2021-05-13 08:25:00|47287.3|47267.3|47201.6|47181.6|47287.3|47267.3|47162.3|47142.3|121
1620894600000|2021-05-13 08:30:00|47202.3|47182.3|47150.5|47130.5|47209.8|47189.8|47139.8|47119.8|296
1620894900000|2021-05-13 08:35:00|47148.7|47128.7|47109.8|47089.8|47148.7|47128.7|47084.8|47064.8|245
1620895200000|2021-05-13 08:40:00|47111.6|47091.6|47157.3|47137.3|47157.3|47137.3|47104.8|47084.8|139
1620895500000|2021-05-13 08:45:00|47164.8|47144.8|46946.2|46926.2|47169.8|47149.8|46938.7|46918.7|728
1620895800000|2021-05-13 08:50:00|46948|46928|46923.7|46903.7|46986.2|46966.2|46885.5|46865.5|583
1620896100000|2021-05-13 08:55:00|46928.7|46908.7|46943.7|46923.7|46968|46948|46896.5|46876.5|351
1620896400000|2021-05-13 09:00:00|46945.5|46925.5|47032.3|47012.3|47034.8|47014.8|46938.7|46918.7|494
1620896700000|2021-05-13 09:05:00|47034.2|47014.2|46942.3|46922.3|47034.8|47014.8|46899.4|46879.4|157
1620897000000|2021-05-13 09:10:00|46944.8|46924.8|46942.3|46922.3|47004.8|46984.8|46942.3|46922.3|144
1620897300000|2021-05-13 09:15:00|46944.2|46924.2|46934.8|46914.8|46952.3|46932.3|46897.3|46877.3|181
1620897600000|2021-05-13 09:20:00|46929.8|46909.8|46978.5|46958.5|46989.8|46969.8|46909.8|46889.8|148
1620897900000|2021-05-13 09:25:00|46979.2|46959.2|47007.3|46987.3|47009.2|46989.2|46979.2|46959.2|150
1620898200000|2021-05-13 09:30:00|47008|46988|47039.8|47019.8|47067.3|47047.3|47007.3|46987.3|138
1620898500000|2021-05-13 09:35:00|47037.3|47017.3|47034.9|47014.9|47044.8|47024.8|47004.9|46984.9|75
1620898800000|2021-05-13 09:40:00|47041.7|47021.7|47011|46991|47049.9|47029.9|47002.4|46982.4|79
1620899100000|2021-05-13 09:45:00|47012.4|46992.4|46954.9|46934.9|47024.9|47004.9|46949.2|46929.2|115
1620899400000|2021-05-13 09:50:00|46959.9|46939.9|46989.9|46969.9|47014.9|46994.9|46959.9|46939.9|75
1620899700000|2021-05-13 09:55:00|46988|46968|46911.7|46891.7|46999.9|46979.9|46893|46873|186
1620900000000|2021-05-13 10:00:00|46912.4|46892.4|46854.9|46834.9|46926|46906|46852.4|46832.4|276
1620900300000|2021-05-13 10:05:00|46853|46833|46678.7|46658.7|46867.4|46847.4|46676.9|46656.9|659
1620900600000|2021-05-13 10:10:00|46680.5|46660.5|46698.7|46678.7|46764.9|46744.9|46677.6|46657.6|360
1620900900000|2021-05-13 10:15:00|46700.6|46680.6|46678.7|46658.7|46775.6|46755.6|46671.2|46651.2|410
1620901200000|2021-05-13 10:20:00|46673.7|46653.7|46469.9|46449.9|46673.7|46653.7|46453.7|46433.7|1233
1620901500000|2021-05-13 10:25:00|46470.6|46450.6|46546.2|46526.2|46553.1|46533.1|46463.7|46443.7|384
1620901800000|2021-05-13 10:30:00|46550.6|46530.6|46631.2|46611.2|46663.7|46643.7|46541.2|46521.2|416
1620902100000|2021-05-13 10:35:00|46636.2|46616.2|46656.3|46636.3|46681.2|46661.2|46603.3|46583.3|223
1620902400000|2021-05-13 10:40:00|46653.8|46633.8|46551.3|46531.3|46653.8|46633.8|46546.3|46526.3|210
1620902700000|2021-05-13 10:45:00|46548.8|46528.8|46586.3|46566.3|46601.3|46581.3|46546.3|46526.3|164
1620903000000|2021-05-13 10:50:00|46588.1|46568.1|46601.3|46581.3|46618.1|46598.1|46516.3|46496.3|240
1620903300000|2021-05-13 10:55:00|46603.1|46583.1|46628.8|46608.8|46653.8|46633.8|46583.8|46563.8|165
1620903600000|2021-05-13 11:00:00|46626.3|46606.3|46536.3|46516.3|46631.3|46611.3|46536.3|46516.3|149
1620903900000|2021-05-13 11:05:00|46538.1|46518.1|46551.3|46531.3|46551.3|46531.3|46518.8|46498.8|333
1620904200000|2021-05-13 11:10:00|46548.8|46528.8|46508.8|46488.8|46551.3|46531.3|46491.3|46471.3|308
1620904500000|2021-05-13 11:15:00|46511.3|46491.3|46586.3|46566.3|46598.8|46578.8|46486.3|46466.3|185
1620904800000|2021-05-13 11:20:00|46588.8|46568.8|46601.3|46581.3|46658.1|46638.1|46551.3|46531.3|210
1620905100000|2021-05-13 11:25:00|46609.5|46589.5|46608.8|46588.8|46661.3|46641.3|46595.6|46575.6|326
1620905400000|2021-05-13 11:30:00|46613.8|46593.8|46663.8|46643.8|46663.8|46643.8|46608.8|46588.8|261
1620905700000|2021-05-13 11:35:00|46667.4|46647.4|46621.3|46601.3|46700.6|46680.6|46600.2|46580.2|437
1620906000000|2021-05-13 11:40:00|46623.1|46603.1|46563.8|46543.8|46646.3|46626.3|46521.3|46501.3|323
1620906300000|2021-05-13 11:45:00|46565.6|46545.6|46636.3|46616.3|46648.8|46628.8|46537|46517|288
1620906600000|2021-05-13 11:50:00|46632|46612|46591.3|46571.3|46632|46612|46571.3|46551.3|150
1620906900000|2021-05-13 11:55:00|46593.8|46573.8|46613.8|46593.8|46641.3|46621.3|46544.5|46524.5|212
1620907200000|2021-05-13 12:00:00|46611.3|46591.3|46649.5|46629.5|46671.3|46651.3|46611.3|46591.3|265
1620907500000|2021-05-13 12:05:00|46646.3|46626.3|46679.9|46659.9|46708.8|46688.8|46625.9|46605.9|220
1620907800000|2021-05-13 12:10:00|46683.1|46663.1|46796.3|46776.3|46803.8|46783.8|46683.1|46663.1|647
1620908100000|2021-05-13 12:15:00|46794.5|46774.5|46823.8|46803.8|46838.1|46818.1|46754.5|46734.5|413
1620908400000|2021-05-13 12:20:00|46826.3|46806.3|46902.4|46882.4|46910.6|46890.6|46826.3|46806.3|460
1620908700000|2021-05-13 12:25:00|46907.4|46887.4|46932.4|46912.4|46932.4|46912.4|46883.8|46863.8|431
1620909000000|2021-05-13 12:30:00|46934.2|46914.2|46929.9|46909.9|47004.2|46984.2|46863.1|46843.1|706
1620909300000|2021-05-13 12:35:00|46924.9|46904.9|46974.9|46954.9|46989.9|46969.9|46912.4|46892.4|323
1620909600000|2021-05-13 12:40:00|46972.4|46952.4|47022.4|47002.4|47022.4|47002.4|46959.9|46939.9|315
1620909900000|2021-05-13 12:45:00|47024.2|47004.2|47020.6|47000.6|47067.4|47047.4|47007.4|46987.4|374
1620910200000|2021-05-13 12:50:00|47019.9|46999.9|47024.9|47004.9|47047.4|47027.4|47009.9|46989.9|281
1620910500000|2021-05-13 12:55:00|47027.4|47007.4|47004.9|46984.9|47057.4|47037.4|47004.9|46984.9|284
1620910800000|2021-05-13 13:00:00|47007.4|46987.4|47099.9|47079.9|47229.9|47209.9|47007.4|46987.4|1802
1620911100000|2021-05-13 13:05:00|47102.4|47082.4|47114.9|47094.9|47156.7|47136.7|47079.9|47059.9|573
1620911400000|2021-05-13 13:10:00|47112.4|47092.4|47014.9|46994.9|47147.4|47127.4|46997.4|46977.4|472
1620911700000|2021-05-13 13:15:00|47016.7|46996.7|47109.9|47089.9|47128.1|47108.1|47004.9|46984.9|368
1620912000000|2021-05-13 13:20:00|47112.4|47092.4|47064.9|47044.9|47137.4|47117.4|47049.9|47029.9|316
1620912300000|2021-05-13 13:25:00|47063.1|47043.1|47029.9|47009.9|47088.1|47068.1|47027.4|47007.4|312
1620912600000|2021-05-13 13:30:00|47032.4|47012.4|47092.4|47072.4|47092.4|47072.4|47012.4|46992.4|567
1620912900000|2021-05-13 13:35:00|47094.2|47074.2|47104.9|47084.9|47169.2|47149.2|47062.4|47042.4|543
1620913200000|2021-05-13 13:40:00|47109.9|47089.9|47071.7|47051.7|47114.9|47094.9|47060.6|47040.6|467
1620913500000|2021-05-13 13:45:00|47073.5|47053.5|47104.9|47084.9|47132.4|47112.4|47067.4|47047.4|306
1620913800000|2021-05-13 13:50:00|47102.4|47082.4|47202.4|47182.4|47219.9|47199.9|47102.4|47082.4|549
1620914100000|2021-05-13 13:55:00|47199.9|47179.9|47237.4|47217.4|47259.9|47239.9|47172.4|47152.4|541
1620914400000|2021-05-13 14:00:00|47239.2|47219.2|47249.9|47229.9|47312.4|47292.4|47239.2|47219.2|658
1620914700000|2021-05-13 14:05:00|47250.6|47230.6|47164.9|47144.9|47282.4|47262.4|47147.4|47127.4|391
1620915000000|2021-05-13 14:10:00|47167.4|47147.4|47192.4|47172.4|47236|47216|47157.4|47137.4|406
1620915300000|2021-05-13 14:15:00|47197.4|47177.4|47113.1|47093.1|47204.9|47184.9|47110.6|47090.6|429
1620915600000|2021-05-13 14:20:00|47109.2|47089.2|47177.4|47157.4|47189.2|47169.2|47107.4|47087.4|299
1620915900000|2021-05-13 14:25:00|47174.9|47154.9|47202.4|47182.4|47202.4|47182.4|47104.9|47084.9|374
1620916200000|2021-05-13 14:30:00|47198.1|47178.1|47204.9|47184.9|47222.4|47202.4|47179.9|47159.9|370
1620916500000|2021-05-13 14:35:00|47202.4|47182.4|47174.9|47154.9|47202.4|47182.4|47127.4|47107.4|238
1620916800000|2021-05-13 14:40:00|47177.4|47157.4|47107.4|47087.4|47197.4|47177.4|47102.4|47082.4|265
1620917100000|2021-05-13 14:45:00|47109.2|47089.2|47092.4|47072.4|47158.5|47138.5|47091.7|47071.7|313
1620917400000|2021-05-13 14:50:00|47087.4|47067.4|47097.4|47077.4|47112.4|47092.4|47054.9|47034.9|288
1620917700000|2021-05-13 14:55:00|47099.9|47079.9|47022.4|47002.4|47112.4|47092.4|47017.4|46997.4|582
1620918000000|2021-05-13 15:00:00|47020.6|47000.6|47042.4|47022.4|47090.6|47070.6|47015.6|46995.6|332
1620918300000|2021-05-13 15:05:00|47040.6|47020.6|47002.4|46982.4|47042.4|47022.4|46932.4|46912.4|463
1620918600000|2021-05-13 15:10:00|47000.6|46980.6|46967.4|46947.4|47022.4|47002.4|46959.9|46939.9|578
1620918900000|2021-05-13 15:15:00|46969.9|46949.9|47074.2|47054.2|47076|47056|46958.8|46938.8|386
1620919200000|2021-05-13 15:20:00|47072.4|47052.4|47057.4|47037.4|47076|47056|47027.4|47007.4|487
1620919500000|2021-05-13 15:25:00|47062.4|47042.4|46986.3|46966.3|47069.2|47049.2|46986.3|46966.3|586
1620919800000|2021-05-13 15:30:00|46988.1|46968.1|47037.4|47017.4|47047.4|47027.4|46947.4|46927.4|455
1620920100000|2021-05-13 15:35:00|47032.4|47012.4|47112.4|47092.4|47131.7|47111.7|47024.9|47004.9|386
1620920400000|2021-05-13 15:40:00|47108.1|47088.1|47056.7|47036.7|47110.6|47090.6|47049.9|47029.9|567
1620920700000|2021-05-13 15:45:00|47059.9|47039.9|47015.6|46995.6|47067.4|47047.4|46971.3|46951.3|487
1620921000000|2021-05-13 15:50:00|47014.9|46994.9|47037.4|47017.4|47054.9|47034.9|47012.4|46992.4|202
1620921300000|2021-05-13 15:55:00|47038.1|47018.1|46974.9|46954.9|47049.9|47029.9|46962.4|46942.4|437
1620921600000|2021-05-13 16:00:00|46976.7|46956.7|46924.9|46904.9|46979.2|46959.2|46919.9|46899.9|462
1620921900000|2021-05-13 16:05:00|46923.1|46903.1|46876.3|46856.3|46924.9|46904.9|46853.8|46833.8|500
1620922200000|2021-05-13 16:10:00|46878.1|46858.1|46878.8|46858.8|46903.8|46883.8|46867|46847|309
1620922500000|2021-05-13 16:15:00|46883.8|46863.8|46746.3|46726.3|46883.8|46863.8|46745.2|46725.2|498
1620922800000|2021-05-13 16:20:00|46748.8|46728.8|46714.5|46694.5|46783.1|46763.1|46713.8|46693.8|530
1620923100000|2021-05-13 16:25:00|46713.8|46693.8|46813.8|46793.8|46828.8|46808.8|46713.8|46693.8|409
1620923400000|2021-05-13 16:30:00|46811.3|46791.3|46886.3|46866.3|46888.8|46868.8|46811.3|46791.3|345
1620923700000|2021-05-13 16:35:00|46885.6|46865.6|46896.3|46876.3|46923.8|46903.8|46877|46857|273
1620924000000|2021-05-13 16:40:00|46900.6|46880.6|46938.8|46918.8|46951.3|46931.3|46878.8|46858.8|316
1620924300000|2021-05-13 16:45:00|46941.3|46921.3|46978.8|46958.8|47003.8|46983.8|46941.3|46921.3|465
1620924600000|2021-05-13 16:50:00|46981.3|46961.3|46971.3|46951.3|46988.8|46968.8|46942|46922|557
1620924900000|2021-05-13 16:55:00|46968.8|46948.8|46896.3|46876.3|46973.8|46953.8|46891.3|46871.3|1150
1620925200000|2021-05-13 17:00:00|46898.8|46878.8|46898.8|46878.8|46912.4|46892.4|46851.3|46831.3|518
1620925500000|2021-05-13 17:05:00|46900.6|46880.6|46923.8|46903.8|46926.3|46906.3|46855.6|46835.6|197
1620925800000|2021-05-13 17:10:00|46923.1|46903.1|46873.8|46853.8|46926.3|46906.3|46865.6|46845.6|145
1620926100000|2021-05-13 17:15:00|46874.6|46854.6|46833.8|46813.8|46881.3|46861.3|46831.3|46811.3|82
1620926400000|2021-05-13 17:20:00|46836.3|46816.3|46753.9|46733.9|46838.1|46818.1|46741.4|46721.4|189
1620926700000|2021-05-13 17:25:00|46754.6|46734.6|46813.9|46793.9|46826.4|46806.4|46743.9|46723.9|217
1620927000000|2021-05-13 17:30:00|46810.6|46790.6|46721.4|46701.4|46812.1|46792.1|46711.4|46691.4|189
1620927300000|2021-05-13 17:35:00|46723.9|46703.9|46736.4|46716.4|46743.1|46723.1|46701.4|46681.4|163
1620927600000|2021-05-13 17:40:00|46738.1|46718.1|46771.4|46751.4|46771.4|46751.4|46728.9|46708.9|85
1620927900000|2021-05-13 17:45:00|46769.6|46749.6|46711.4|46691.4|46787.1|46767.1|46701.4|46681.4|165
1620928200000|2021-05-13 17:50:00|46713.9|46693.9|46768.9|46748.9|46771.4|46751.4|46707.1|46687.1|86
1620928500000|2021-05-13 17:55:00|46770.7|46750.7|46761.4|46741.4|46791.4|46771.4|46756.4|46736.4|92
1620928800000|2021-05-13 18:00:00|46758.9|46738.9|46863.9|46843.9|46871.4|46851.4|46757.1|46737.1|188
1620929100000|2021-05-13 18:05:00|46866.4|46846.4|46878.9|46858.9|46914.9|46894.9|46863.9|46843.9|118
1620929400000|2021-05-13 18:10:00|46884.9|46864.9|46923.9|46903.9|46940.7|46920.7|46884.9|46864.9|118
1620929700000|2021-05-13 18:15:00|46926.4|46906.4|46891.4|46871.4|46931.4|46911.4|46883.9|46863.9|124
1620930000000|2021-05-13 18:20:00|46893.9|46873.9|46918.9|46898.9|46959.6|46939.6|46891.4|46871.4|94
1620930300000|2021-05-13 18:25:00|46913.9|46893.9|46958.9|46938.9|46958.9|46938.9|46906.4|46886.4|72
1620930600000|2021-05-13 18:30:00|46965.7|46945.7|46975.7|46955.7|46975.7|46955.7|46926.4|46906.4|134
1620930900000|2021-05-13 18:35:00|46977.5|46957.5|46982.1|46962.1|47017.1|46997.1|46976.4|46956.4|98
1620931200000|2021-05-13 18:40:00|46980.3|46960.3|46987.1|46967.1|47008.2|46988.2|46971.4|46951.4|38
1620931500000|2021-05-13 18:45:00|46986.4|46966.4|46971.4|46951.4|46996.4|46976.4|46963.9|46943.9|46
1620931800000|2021-05-13 18:50:00|46968.9|46948.9|46961.4|46941.4|46973.2|46953.2|46941.4|46921.4|44
1620932100000|2021-05-13 18:55:00|46968.2|46948.2|46973.2|46953.2|46988.9|46968.9|46953.9|46933.9|56
1620932400000|2021-05-13 19:00:00|46973.9|46953.9|46992.1|46972.1|47031.4|47011.4|46966.4|46946.4|98
1620932700000|2021-05-13 19:05:00|46993.9|46973.9|47011.4|46991.4|47013.9|46993.9|46986.4|46966.4|67
1620933000000|2021-05-13 19:10:00|47009.6|46989.6|46973.9|46953.9|47010.3|46990.3|46963.9|46943.9|43
1620933300000|2021-05-13 19:15:00|46975.7|46955.7|46973.9|46953.9|46998.9|46978.9|46971.4|46951.4|33
1620933600000|2021-05-13 19:20:00|46975.7|46955.7|46968.2|46948.2|46976.4|46956.4|46950.7|46930.7|48
1620933900000|2021-05-13 19:25:00|46970.7|46950.7|47003.9|46983.9|47006.4|46986.4|46968.9|46948.9|66
1620934200000|2021-05-13 19:30:00|47008.2|46988.2|46972.1|46952.1|47018.9|46998.9|46971.4|46951.4|110
1620934500000|2021-05-13 19:35:00|46971.4|46951.4|46933.2|46913.2|46971.4|46951.4|46933.2|46913.2|106
1620934800000|2021-05-13 19:40:00|46928.2|46908.2|46898.9|46878.9|46928.2|46908.2|46894.6|46874.6|130
1620935100000|2021-05-13 19:45:00|46896.4|46876.4|46853.9|46833.9|46898.9|46878.9|46852.8|46832.8|130
1620935400000|2021-05-13 19:50:00|46856.4|46836.4|46823.9|46803.9|46856.4|46836.4|46806.4|46786.4|123
1620935700000|2021-05-13 19:55:00|46825.3|46805.3|46861.4|46841.4|46863.9|46843.9|46813.9|46793.9|145
1620936000000|2021-05-13 20:00:00|46859.6|46839.6|46843.9|46823.9|46873.9|46853.9|46843.9|46823.9|74
1620936300000|2021-05-13 20:05:00|46846.4|46826.4|46858.9|46838.9|46869.6|46849.6|46836.4|46816.4|96
1620936600000|2021-05-13 20:10:00|46861.4|46841.4|46873.9|46853.9|46876.4|46856.4|46861.4|46841.4|24
1620936900000|2021-05-13 20:15:00|46877.1|46857.1|46888.9|46868.9|46891.4|46871.4|46877.1|46857.1|14
1620937200000|2021-05-13 20:20:00|46887.1|46867.1|46868.9|46848.9|46888.9|46868.9|46868.9|46848.9|29
1620937500000|2021-05-13 20:25:00|46870.7|46850.7|46872.1|46852.1|46876.4|46856.4|46868.9|46848.9|6
1620937800000|2021-05-13 20:30:00|46871.4|46851.4|46854.6|46834.6|46878.9|46858.9|46854.6|46834.6|33
1620938100000|2021-05-13 20:35:00|46853.9|46833.9|46861.4|46841.4|46866.4|46846.4|46853.9|46833.9|16
1620938400000|2021-05-13 20:40:00|46858.9|46838.9|46845.7|46825.7|46859.6|46839.6|46838.9|46818.9|51
1620938700000|2021-05-13 20:45:00|46843.9|46823.9|46843.9|46823.9|46848.2|46828.2|46843.2|46823.2|67
1620939000000|2021-05-13 20:50:00|46845.7|46825.7|46843.9|46823.9|46848.2|46828.2|46843.2|46823.2|49
1620939300000|2021-05-13 20:55:00|46843.2|46823.2|46807.8|46787.8|46843.2|46823.2|46806.4|46786.4|68
1620943200000|2021-05-13 22:00:00|46829.3|46809.3|46902.1|46882.1|46913.9|46893.9|46829.3|46809.3|69
1620943500000|2021-05-13 22:05:00|46903.9|46883.9|46938.9|46918.9|46941.4|46921.4|46903.9|46883.9|33
1620943800000|2021-05-13 22:10:00|46940.7|46920.7|46926.4|46906.4|46941.4|46921.4|46926.4|46906.4|36
1620944100000|2021-05-13 22:15:00|46923.9|46903.9|46911.4|46891.4|46923.9|46903.9|46909.6|46889.6|21
1620944400000|2021-05-13 22:20:00|46916.4|46896.4|46918.9|46898.9|46928.9|46908.9|46915.7|46895.7|19
1620944700000|2021-05-13 22:25:00|46917.1|46897.1|46911.4|46891.4|46918.9|46898.9|46908.9|46888.9|16
1620945000000|2021-05-13 22:30:00|46909.6|46889.6|46893.9|46873.9|46911.4|46891.4|46886.4|46866.4|24
1620945300000|2021-05-13 22:35:00|46891.4|46871.4|46876.4|46856.4|46891.4|46871.4|46873.9|46853.9|14
1620945600000|2021-05-13 22:40:00|46878.2|46858.2|46891.4|46871.4|46901.4|46881.4|46878.2|46858.2|15
1620945900000|2021-05-13 22:45:00|46888.9|46868.9|46865.7|46845.7|46891.4|46871.4|46865.7|46845.7|23
1620946200000|2021-05-13 22:50:00|46858.9|46838.9|46868.2|46848.2|46871.8|46851.8|46848.9|46828.9|21
1620946500000|2021-05-13 22:55:00|46868.9|46848.9|46858.2|46838.2|46873.9|46853.9|46858.2|46838.2|18
1620946800000|2021-05-13 23:00:00|46856.4|46836.4|46845.7|46825.7|46865.7|46845.7|46841.4|46821.4|32
1620947100000|2021-05-13 23:05:00|46847.5|46827.5|46841.4|46821.4|46855.7|46835.7|46841.4|46821.4|17
1620947400000|2021-05-13 23:10:00|46843.2|46823.2|46806.4|46786.4|46843.2|46823.2|46803.9|46783.9|57
1620947700000|2021-05-13 23:15:00|46803.9|46783.9|46801.4|46781.4|46820|46800|46792.2|46772.2|37
1620948000000|2021-05-13 23:20:00|46803.2|46783.2|46843.9|46823.9|46853.2|46833.2|46801.4|46781.4|33
1620948300000|2021-05-13 23:25:00|46842.2|46822.2|46813.9|46793.9|46842.2|46822.2|46813.9|46793.9|22
1620948600000|2021-05-13 23:30:00|46808.9|46788.9|46803.9|46783.9|46825.7|46805.7|46801.4|46781.4|37
1620948900000|2021-05-13 23:35:00|46806.4|46786.4|46781.4|46761.4|46806.4|46786.4|46754.7|46734.7|49
1620949200000|2021-05-13 23:40:00|46783.9|46763.9|46775.7|46755.7|46791.4|46771.4|46768.9|46748.9|42
1620949500000|2021-05-13 23:45:00|46776.4|46756.4|46723.9|46703.9|46776.4|46756.4|46723.9|46703.9|70
1620949800000|2021-05-13 23:50:00|46728.9|46708.9|46754.7|46734.7|46761.4|46741.4|46723.9|46703.9|38
1620950100000|2021-05-13 23:55:00|46753.9|46733.9|46753.2|46733.2|46753.9|46733.9|46749.7|46729.7|22
1620950400000|2021-05-14 00:00:00|46748.9|46728.9|46748.9|46728.9|46768.9|46748.9|46726.4|46706.4|75
1620950700000|2021-05-14 00:05:00|46750.7|46730.7|46771.5|46751.5|46816.5|46796.5|46750.7|46730.7|110
1620951000000|2021-05-14 00:10:00|46773.2|46753.2|46764|46744|46776.5|46756.5|46746.5|46726.5|36
1620951300000|2021-05-14 00:15:00|46762.2|46742.2|46792.2|46772.2|46795.7|46775.7|46762.2|46742.2|52
1620951600000|2021-05-14 00:20:00|46790.4|46770.4|46779|46759|46794|46774|46760.4|46740.4|36
1620951900000|2021-05-14 00:25:00|46783.2|46763.2|46789|46769|46804|46784|46774|46754|105
1620952200000|2021-05-14 00:30:00|46790.7|46770.7|46819|46799|46824|46804|46769.7|46749.7|67
1620952500000|2021-05-14 00:35:00|46816.5|46796.5|46884|46864|46891.5|46871.5|46814|46794|133
1620952800000|2021-05-14 00:40:00|46889|46869|46906.5|46886.5|46906.5|46886.5|46889|46869|116
1620953100000|2021-05-14 00:45:00|46904.7|46884.7|46919|46899|46924|46904|46896.5|46876.5|72
1620953400000|2021-05-14 00:50:00|46924|46904|46888.2|46868.2|46939|46919|46884|46864|92
1620953700000|2021-05-14 00:55:00|46889|46869|46909|46889|46931.5|46911.5|46889|46869|68
1620954000000|2021-05-14 01:00:00|46909.7|46889.7|47061.5|47041.5|47102.5|47082.5|46909.7|46889.7|694
1620954300000|2021-05-14 01:05:00|47059.7|47039.7|47084|47064|47110.7|47090.7|47043.2|47023.2|374
1620954600000|2021-05-14 01:10:00|47081.5|47061.5|47036.5|47016.5|47081.5|47061.5|47024|47004|331
1620954900000|2021-05-14 01:15:00|47034.7|47014.7|47024.7|47004.7|47046.5|47026.5|46979|46959|325
1620955200000|2021-05-14 01:20:00|47026.5|47006.5|47134|47114|47134|47114|47026.5|47006.5|351
1620955500000|2021-05-14 01:25:00|47133.3|47113.3|47074|47054|47135.8|47115.8|47069|47049|227
1620955800000|2021-05-14 01:30:00|47072.2|47052.2|46974.7|46954.7|47074|47054|46964|46944|321
1620956100000|2021-05-14 01:35:00|46976.5|46956.5|46931.5|46911.5|47009|46989|46904|46884|275
1620956400000|2021-05-14 01:40:00|46933.3|46913.3|46885.8|46865.8|46969|46949|46879|46859|336
1620956700000|2021-05-14 01:45:00|46886.5|46866.5|46844|46824|46931.5|46911.5|46816.5|46796.5|517
1620957000000|2021-05-14 01:50:00|46842.2|46822.2|46929|46909|46934|46914|46838.3|46818.3|286
1620957300000|2021-05-14 01:55:00|46927.2|46907.2|46946.5|46926.5|46949|46929|46921.5|46901.5|180
1620957600000|2021-05-14 02:00:00|46949|46929|46924|46904|46979|46959|46924|46904|172
1620957900000|2021-05-14 02:05:00|46925.8|46905.8|46856.5|46836.5|46936.5|46916.5|46834|46814|286
1620958200000|2021-05-14 02:10:00|46860.8|46840.8|46928.3|46908.3|46928.3|46908.3|46856.5|46836.5|337
1620958500000|2021-05-14 02:15:00|46924|46904|46879|46859|46924|46904|46866.5|46846.5|115
1620958800000|2021-05-14 02:20:00|46885.8|46865.8|46860.8|46840.8|46908.3|46888.3|46859|46839|83
1620959100000|2021-05-14 02:25:00|46863.3|46843.3|46824|46804|46880.8|46860.8|46816.5|46796.5|141
1620959400000|2021-05-14 02:30:00|46826.5|46806.5|46847.2|46827.2|46901.5|46881.5|46826.5|46806.5|256
1620959700000|2021-05-14 02:35:00|46849.7|46829.7|46781.5|46761.5|46881.5|46861.5|46754|46734|411
1620960000000|2021-05-14 02:40:00|46779|46759|46791.5|46771.5|46825.8|46805.8|46754|46734|251
1620960300000|2021-05-14 02:45:00|46789.7|46769.7|46839|46819|46839|46819|46781.5|46761.5|204
1620960600000|2021-05-14 02:50:00|46841.5|46821.5|46869.7|46849.7|46882.2|46862.2|46824|46804|306
1620960900000|2021-05-14 02:55:00|46869|46849|46865.8|46845.8|46869|46849|46819|46799|248
1620961200000|2021-05-14 03:00:00|46866.5|46846.5|46821.5|46801.5|46882.6|46862.6|46814.7|46794.7|136
1620961500000|2021-05-14 03:05:00|46823.3|46803.3|46769|46749|46839|46819|46764|46744|194
1620961800000|2021-05-14 03:10:00|46767.2|46747.2|46792.2|46772.2|46816.5|46796.5|46645.8|46625.8|524
1620962100000|2021-05-14 03:15:00|46794|46774|46824|46804|46904|46884|46794|46774|508
1620962400000|2021-05-14 03:20:00|46819|46799|46744|46724|46854|46834|46742.2|46722.2|330
1620962700000|2021-05-14 03:25:00|46739.7|46719.7|46579|46559|46746.5|46726.5|46539|46519|710
1620963000000|2021-05-14 03:30:00|46582.6|46562.6|46621.5|46601.5|46659|46639|46581.5|46561.5|226
1620963300000|2021-05-14 03:35:00|46620.8|46600.8|46566.5|46546.5|46621.5|46601.5|46559|46539|153
1620963600000|2021-05-14 03:40:00|46562.9|46542.9|46560.8|46540.8|46566.5|46546.5|46514.7|46494.7|228
1620963900000|2021-05-14 03:45:00|46562.6|46542.6|46539|46519|46569|46549|46524.7|46504.7|151
1620964200000|2021-05-14 03:50:00|46537.2|46517.2|46483.3|46463.3|46537.2|46517.2|46474.7|46454.7|272
1620964500000|2021-05-14 03:55:00|46485.8|46465.8|46411.5|46391.5|46499|46479|46339|46319|456
1620964800000|2021-05-14 04:00:00|46414|46394|46414|46394|46434|46414|46401.5|46381.5|157
1620965100000|2021-05-14 04:05:00|46416.5|46396.5|46461.5|46441.5|46476.5|46456.5|46416.5|46396.5|125
1620965400000|2021-05-14 04:10:00|46464|46444|46495.8|46475.8|46499.3|46479.3|46464|46444|89
1620965700000|2021-05-14 04:15:00|46496.5|46476.5|46491.5|46471.5|46499|46479|46481.5|46461.5|58
1620966000000|2021-05-14 04:20:00|46489|46469|46454|46434|46491.5|46471.5|46451.5|46431.5|57
1620966300000|2021-05-14 04:25:00|46455.8|46435.8|46411.5|46391.5|46476.5|46456.5|46389|46369|129
1620966600000|2021-05-14 04:30:00|46414|46394|46439.7|46419.7|46451.5|46431.5|46384|46364|135
1620966900000|2021-05-14 04:35:00|46441.5|46421.5|46459|46439|46485.8|46465.8|46441.5|46421.5|86
1620967200000|2021-05-14 04:40:00|46457.2|46437.2|46446.5|46426.5|46457.2|46437.2|46436.5|46416.5|41
1620967500000|2021-05-14 04:45:00|46444|46424|46476.5|46456.5|46478.3|46458.3|46444|46424|53
1620967800000|2021-05-14 04:50:00|46479|46459|46484|46464|46510.8|46490.8|46479|46459|73
1620968100000|2021-05-14 04:55:00|46485.8|46465.8|46545.1|46525.1|46545.1|46525.1|46473.3|46453.3|116
1620968400000|2021-05-14 05:00:00|46544|46524|46522.2|46502.2|46544|46524|46491.5|46471.5|129
1620968700000|2021-05-14 05:05:00|46524|46504|46485.8|46465.8|46529|46509|46469.7|46449.7|67
1620969000000|2021-05-14 05:10:00|46486.5|46466.5|46503.3|46483.3|46504|46484|46469|46449|60
1620969300000|2021-05-14 05:15:00|46504|46484|46499.8|46479.8|46525.8|46505.8|46499.8|46479.8|78
1620969600000|2021-05-14 05:20:00|46499|46479|46470.8|46450.8|46516.5|46496.5|46466.5|46446.5|62
1620969900000|2021-05-14 05:25:00|46476.5|46456.5|46429|46409|46489|46469|46424.8|46404.8|151
1620970200000|2021-05-14 05:30:00|46438.3|46418.3|46185.8|46165.8|46504|46484|46173|46153|1295
1620970500000|2021-05-14 05:35:00|46184|46164|46324|46304|46435.8|46415.8|46079.8|46059.8|1194
1620970800000|2021-05-14 05:40:00|46319|46299|46274.8|46254.8|46331.5|46311.5|46192.3|46172.3|645
1620971100000|2021-05-14 05:45:00|46276.5|46256.5|46221.5|46201.5|46314|46294|46214|46194|525
1620971400000|2021-05-14 05:50:00|46223.3|46203.3|46232.3|46212.3|46281.5|46261.5|46169|46149|423
1620971700000|2021-05-14 05:55:00|46234.8|46214.8|46241.5|46221.5|46285.1|46265.1|46222.3|46202.3|327
1620972000000|2021-05-14 06:00:00|46239|46219|46181.5|46161.5|46239|46219|46129.8|46109.8|476
1620972300000|2021-05-14 06:05:00|46179.8|46159.8|46265.8|46245.8|46271.5|46251.5|46144|46124|499
1620972600000|2021-05-14 06:10:00|46266.5|46246.5|46366.5|46346.5|46374|46354|46244|46224|723
1620972900000|2021-05-14 06:15:00|46369|46349|46449|46429|46464|46444|46306.5|46286.5|534
1620973200000|2021-05-14 06:20:00|46450.8|46430.8|46561.5|46541.5|46574|46554|46424.8|46404.8|565
1620973500000|2021-05-14 06:25:00|46563.3|46543.3|46539|46519|46567.3|46547.3|46412.3|46392.3|771
1620973800000|2021-05-14 06:30:00|46540.8|46520.8|46584.8|46564.8|46594|46574|46456.5|46436.5|397
1620974100000|2021-05-14 06:35:00|46582.3|46562.3|46626.5|46606.5|46626.5|46606.5|46547.3|46527.3|440
1620974400000|2021-05-14 06:40:00|46624.8|46604.8|46614|46594|46673.3|46653.3|46579|46559|505
1620974700000|2021-05-14 06:45:00|46612.3|46592.3|46816.6|46796.6|46816.6|46796.6|46611.5|46591.5|784
1620975000000|2021-05-14 06:50:00|46814.1|46794.1|46669.1|46649.1|46814.1|46794.1|46656.6|46636.6|524
1620975300000|2021-05-14 06:55:00|46674.1|46654.1|46672.3|46652.3|46699.1|46679.1|46666.6|46646.6|287
1620975600000|2021-05-14 07:00:00|46670.8|46650.8|46681.6|46661.6|46735.8|46715.8|46634.1|46614.1|242
1620975900000|2021-05-14 07:05:00|46684.1|46664.1|46754.1|46734.1|46756.6|46736.6|46636.6|46616.6|191
1620976200000|2021-05-14 07:10:00|46756.6|46736.6|46654.1|46634.1|46759.1|46739.1|46647.3|46627.3|189
1620976500000|2021-05-14 07:15:00|46656.6|46636.6|46674.1|46654.1|46681.6|46661.6|46561.6|46541.6|265
1620976800000|2021-05-14 07:20:00|46669.1|46649.1|46661.6|46641.6|46733.3|46713.3|46661.6|46641.6|135
1620977100000|2021-05-14 07:25:00|46659.1|46639.1|46576.6|46556.6|46661.6|46641.6|46551.6|46531.6|215
1620977400000|2021-05-14 07:30:00|46574.1|46554.1|46596.6|46576.6|46631.6|46611.6|46574.1|46554.1|104
1620977700000|2021-05-14 07:35:00|46594.1|46574.1|46614.1|46594.1|46624.1|46604.1|46548|46528|126
1620978000000|2021-05-14 07:40:00|46619.1|46599.1|46599.1|46579.1|46659.8|46639.8|46591.6|46571.6|138
1620978300000|2021-05-14 07:45:00|46600.8|46580.8|46659.1|46639.1|46692.3|46672.3|46591.6|46571.6|143
1620978600000|2021-05-14 07:50:00|46656.6|46636.6|46639.1|46619.1|46661.6|46641.6|46629.1|46609.1|75
1620978900000|2021-05-14 07:55:00|46637.3|46617.3|46613|46593|46644.8|46624.8|46606.6|46586.6|118
1620979200000|2021-05-14 08:00:00|46611.6|46591.6|46531.6|46511.6|46611.6|46591.6|46514.1|46494.1|259
1620979500000|2021-05-14 08:05:00|46533.3|46513.3|46465.5|46445.5|46533.3|46513.3|46458|46438|204
1620979800000|2021-05-14 08:10:00|46469.8|46449.8|46493|46473|46535.5|46515.5|46458|46438|145
1620980100000|2021-05-14 08:15:00|46495.5|46475.5|46573|46553|46573|46553|46488|46468|1628
1620980400000|2021-05-14 08:20:00|46570.5|46550.5|46599.5|46579.5|46612|46592|46527.7|46507.7|154
1620980700000|2021-05-14 08:25:00|46597|46577|46566|46546|46597|46577|46532|46512|97
1620981000000|2021-05-14 08:30:00|46565.2|46545.2|46562.7|46542.7|46584.5|46564.5|46547|46527|113
1620981300000|2021-05-14 08:35:00|46559.5|46539.5|46547|46527|46612|46592|46544.5|46524.5|153
1620981600000|2021-05-14 08:40:00|46542.7|46522.7|46459.5|46439.5|46542.7|46522.7|46441|46421|183
1620981900000|2021-05-14 08:45:00|46464.5|46444.5|46527|46507|46533.8|46513.8|46452.7|46432.7|97
1620982200000|2021-05-14 08:50:00|46526.3|46506.3|46549.5|46529.5|46551.3|46531.3|46489.5|46469.5|77
1620982500000|2021-05-14 08:55:00|46552|46532|46539.5|46519.5|46564.5|46544.5|46524.5|46504.5|100
1620982800000|2021-05-14 09:00:00|46542.7|46522.7|46582|46562|46587|46567|46524.5|46504.5|68
1620983100000|2021-05-14 09:05:00|46579.5|46559.5|46584.5|46564.5|46589.5|46569.5|46547|46527|75
1620983400000|2021-05-14 09:10:00|46587|46567|46550.2|46530.2|46611.3|46591.3|46550.2|46530.2|130
1620983700000|2021-05-14 09:15:00|46546|46526|46567|46547|46579.5|46559.5|46532|46512|90
1620984000000|2021-05-14 09:20:00|46569.5|46549.5|46484.5|46464.5|46569.5|46549.5|46479.5|46459.5|162
1620984300000|2021-05-14 09:25:00|46482.7|46462.7|46459.5|46439.5|46514.5|46494.5|46442|46422|259
1620984600000|2021-05-14 09:30:00|46462|46442|46483.5|46463.5|46487|46467|46456|46436|707
1620984900000|2021-05-14 09:35:00|46481.7|46461.7|46441|46421|46481.7|46461.7|46421.7|46401.7|150
1620985200000|2021-05-14 09:40:00|46439.2|46419.2|46483.5|46463.5|46486|46466|46438.5|46418.5|51
1620985500000|2021-05-14 09:45:00|46488.5|46468.5|46456|46436|46488.5|46468.5|46448.5|46428.5|75
1620985800000|2021-05-14 09:50:00|46457.8|46437.8|46482.8|46462.8|46488.5|46468.5|46453.5|46433.5|229
1620986100000|2021-05-14 09:55:00|46480.3|46460.3|46481|46461|46498.5|46478.5|46451.7|46431.7|58
1620986400000|2021-05-14 10:00:00|46482.8|46462.8|46531.7|46511.7|46533.5|46513.5|46482.8|46462.8|104
1620986700000|2021-05-14 10:05:00|46531|46511|46466|46446|46531|46511|46466|46446|100
1620987000000|2021-05-14 10:10:00|46466.7|46446.7|46421|46401|46468.5|46448.5|46390.3|46370.3|185
1620987300000|2021-05-14 10:15:00|46422.8|46402.8|46448.5|46428.5|46456|46436|46422.8|46402.8|152
1620987600000|2021-05-14 10:20:00|46452.8|46432.8|46479.5|46459.5|46500.3|46480.3|46452.8|46432.8|81
1620987900000|2021-05-14 10:25:00|46477.8|46457.8|46510.3|46490.3|46511|46491|46477|46457|42
1620988200000|2021-05-14 10:30:00|46508.5|46488.5|46425|46405|46508.5|46488.5|46422.5|46402.5|434
1620988500000|2021-05-14 10:35:00|46420.7|46400.7|46425|46405|46450|46430|46413.2|46393.2|109
1620988800000|2021-05-14 10:40:00|46427.5|46407.5|46411.7|46391.7|46435|46415|46381.7|46361.7|164
1620989100000|2021-05-14 10:45:00|46410|46390|46415|46395|46446.7|46426.7|46405|46385|92
1620989400000|2021-05-14 10:50:00|46412.5|46392.5|46461|46441|46461|46441|46412.5|46392.5|178
1620989700000|2021-05-14 10:55:00|46462.8|46442.8|46478.5|46458.5|46482.8|46462.8|46454.2|46434.2|101
1620990000000|2021-05-14 11:00:00|46476|46456|46511|46491|46516|46496|46468.5|46448.5|109
1620990300000|2021-05-14 11:05:00|46512.8|46492.8|46548.5|46528.5|46552.8|46532.8|46486|46466|143
1620990600000|2021-05-14 11:10:00|46550.3|46530.3|46558.5|46538.5|46561.8|46541.8|46541|46521|113
1620990900000|2021-05-14 11:15:00|46560.3|46540.3|46583.5|46563.5|46598.5|46578.5|46556|46536|259
1620991200000|2021-05-14 11:20:00|46586|46566|46563.5|46543.5|46603.5|46583.5|46552.8|46532.8|179
1620991500000|2021-05-14 11:25:00|46561.8|46541.8|46566|46546|46578.5|46558.5|46526|46506|157
1620991800000|2021-05-14 11:30:00|46568.5|46548.5|46537.5|46517.5|46573.5|46553.5|46518.5|46498.5|667
1620992100000|2021-05-14 11:35:00|46535.7|46515.7|46582.5|46562.5|46582.5|46562.5|46535|46515|211
1620992400000|2021-05-14 11:40:00|46585|46565|46600.7|46580.7|46631.8|46611.8|46571.5|46551.5|246
1620992700000|2021-05-14 11:45:00|46600|46580|46644.3|46624.3|46657.5|46637.5|46600|46580|173
1620993000000|2021-05-14 11:50:00|46645|46625|46704.3|46684.3|46720|46700|46645|46625|495
1620993300000|2021-05-14 11:55:00|46702.5|46682.5|46710|46690|46750|46730|46702.5|46682.5|517
1620993600000|2021-05-14 12:00:00|46708.2|46688.2|46620.8|46600.8|46710|46690|46615|46595|404
1620993900000|2021-05-14 12:05:00|46620|46600|46572.5|46552.5|46630|46610|46545|46525|333
1620994200000|2021-05-14 12:10:00|46560|46540|46567.5|46547.5|46571.8|46551.8|46522.5|46502.5|303
1620994500000|2021-05-14 12:15:00|46575|46555|46515|46495|46575|46555|46500|46480|344
1620994800000|2021-05-14 12:20:00|46520|46500|46432.5|46412.5|46523.5|46503.5|46417.5|46397.5|288
1620995100000|2021-05-14 12:25:00|46430|46410|46440|46420|46455|46435|46387.5|46367.5|298
1620995400000|2021-05-14 12:30:00|46445|46425|46387.5|46367.5|46474.3|46454.3|46370|46350|436
1620995700000|2021-05-14 12:35:00|46385|46365|46412.5|46392.5|46440|46420|46380|46360|317
1620996000000|2021-05-14 12:40:00|46414.3|46394.3|46385|46365|46419.3|46399.3|46375|46355|217
1620996300000|2021-05-14 12:45:00|46389.3|46369.3|46402.5|46382.5|46407.5|46387.5|46370|46350|304
1620996600000|2021-05-14 12:50:00|46400|46380|46455|46435|46465|46445|46400|46380|316
1620996900000|2021-05-14 12:55:00|46452.5|46432.5|46448.3|46428.3|46487.5|46467.5|46443.3|46423.3|268
1620997200000|2021-05-14 13:00:00|46445|46425|46550|46530|46586.5|46566.5|46422.5|46402.5|1413
1620997500000|2021-05-14 13:05:00|46547.5|46527.5|46535|46515|46547.5|46527.5|46442.5|46422.5|563
1620997800000|2021-05-14 13:10:00|46533.3|46513.3|46572.5|46552.5|46595|46575|46527.5|46507.5|444
1620998100000|2021-05-14 13:15:00|46574.3|46554.3|46617.6|46597.6|46620.1|46600.1|46527.5|46507.5|363
1620998400000|2021-05-14 13:20:00|46620.1|46600.1|46722.6|46702.6|46742.6|46722.6|46597.6|46577.6|788
1620998700000|2021-05-14 13:25:00|46720.1|46700.1|46752.6|46732.6|46758.6|46738.6|46655.1|46635.1|570
1620999000000|2021-05-14 13:30:00|46755.1|46735.1|46625.1|46605.1|46755.1|46735.1|46620.1|46600.1|884
1620999300000|2021-05-14 13:35:00|46627.6|46607.6|46615.1|46595.1|46675.1|46655.1|46590.8|46570.8|426
1620999600000|2021-05-14 13:40:00|46618.6|46598.6|46700.1|46680.1|46701.8|46681.8|46613.3|46593.3|415
1620999900000|2021-05-14 13:45:00|46701.8|46681.8|46815.1|46795.1|46830.1|46810.1|46700.1|46680.1|889
1621000200000|2021-05-14 13:50:00|46816.8|46796.8|46978.6|46958.6|47030.1|47010.1|46810.1|46790.1|1584
1621000500000|2021-05-14 13:55:00|46973.6|46953.6|47000.1|46980.1|47065.1|47045.1|46936.8|46916.8|976
1621000800000|2021-05-14 14:00:00|47000.8|46980.8|46977.6|46957.6|47027.6|47007.6|46927.6|46907.6|955
1621001100000|2021-05-14 14:05:00|46975.1|46955.1|46947.6|46927.6|46995.1|46975.1|46917.6|46897.6|618
1621001400000|2021-05-14 14:10:00|46948.3|46928.3|46915.1|46895.1|46975.1|46955.1|46915.1|46895.1|364
1621001700000|2021-05-14 14:15:00|46917.6|46897.6|46872.6|46852.6|46931.8|46911.8|46865.1|46845.1|515
1621002000000|2021-05-14 14:20:00|46875.8|46855.8|46792.6|46772.6|46925.1|46905.1|46785.8|46765.8|562
1621002300000|2021-05-14 14:25:00|46794.3|46774.3|46832.6|46812.6|46904.3|46884.3|46792.6|46772.6|634
1621002600000|2021-05-14 14:30:00|46834.3|46814.3|46875.1|46855.1|46892.6|46872.6|46830.8|46810.8|590
1621002900000|2021-05-14 14:35:00|46874.3|46854.3|46730.1|46710.1|46890.1|46870.1|46710.1|46690.1|754
1621003200000|2021-05-14 14:40:00|46732.6|46712.6|46730.1|46710.1|46744.3|46724.3|46636.6|46616.6|866
1621003500000|2021-05-14 14:45:00|46729.4|46709.4|46717.6|46697.6|46742.6|46722.6|46685.1|46665.1|446
1621003800000|2021-05-14 14:50:00|46719.4|46699.4|46705.1|46685.1|46742.6|46722.6|46667.6|46647.6|337
1621004100000|2021-05-14 14:55:00|46703.3|46683.3|46670.1|46650.1|46722.6|46702.6|46668.3|46648.3|460
1621004400000|2021-05-14 15:00:00|46663.3|46643.3|46505.1|46485.1|46663.3|46643.3|46472.6|46452.6|1188
1621004700000|2021-05-14 15:05:00|46506.9|46486.9|46537.6|46517.6|46597.6|46577.6|46506.9|46486.9|606
1621005000000|2021-05-14 15:10:00|46535.1|46515.1|46594.1|46574.1|46594.1|46574.1|46520.1|46500.1|386
1621005300000|2021-05-14 15:15:00|46592.3|46572.3|46646.6|46626.6|46646.6|46626.6|46579.1|46559.1|456
1621005600000|2021-05-14 15:20:00|46645.8|46625.8|46629.8|46609.8|46646.6|46626.6|46603.3|46583.3|300
1621005900000|2021-05-14 15:25:00|46633.4|46613.4|46689.1|46669.1|46711.6|46691.6|46633.4|46613.4|513
1621006200000|2021-05-14 15:30:00|46686.6|46666.6|46606.6|46586.6|46686.6|46666.6|46597.3|46577.3|656
1621006500000|2021-05-14 15:35:00|46601.6|46581.6|46553.4|46533.4|46601.6|46581.6|46553.4|46533.4|476
1621006800000|2021-05-14 15:40:00|46551.6|46531.6|46561.6|46541.6|46566.6|46546.6|46491.6|46471.6|409
1621007100000|2021-05-14 15:45:00|46559.8|46539.8|46498.1|46478.1|46559.8|46539.8|46493.1|46473.1|957
1621007400000|2021-05-14 15:50:00|46499.8|46479.8|46519.9|46499.9|46542.3|46522.3|46479.8|46459.8|424
1621007700000|2021-05-14 15:55:00|46519.1|46499.1|46547.4|46527.4|46574.1|46554.1|46506.6|46486.6|277
1621008000000|2021-05-14 16:00:00|46549.1|46529.1|46488.8|46468.8|46554.1|46534.1|46487.1|46467.1|284
1621008300000|2021-05-14 16:05:00|46491.3|46471.3|46510.6|46490.6|46545.6|46525.6|46491.3|46471.3|179
1621008600000|2021-05-14 16:10:00|46512.4|46492.4|46583.4|46563.4|46583.4|46563.4|46508.1|46488.1|335
1621008900000|2021-05-14 16:15:00|46584.1|46564.1|46611.6|46591.6|46615.9|46595.9|46553.4|46533.4|389
1621009200000|2021-05-14 16:20:00|46614.1|46594.1|46553.4|46533.4|46614.1|46594.1|46551.6|46531.6|178
1621009500000|2021-05-14 16:25:00|46554.1|46534.1|46571.6|46551.6|46601.6|46581.6|46551.6|46531.6|222
1621009800000|2021-05-14 16:30:00|46569.9|46549.9|46581.6|46561.6|46591.6|46571.6|46566.6|46546.6|107
1621010100000|2021-05-14 16:35:00|46583.4|46563.4|46548.4|46528.4|46585.9|46565.9|46544.1|46524.1|159
1621010400000|2021-05-14 16:40:00|46550.1|46530.1|46530.9|46510.9|46572.4|46552.4|46530.9|46510.9|221
1621010700000|2021-05-14 16:45:00|46531.6|46511.6|46595.9|46575.9|46595.9|46575.9|46506.6|46486.6|246
1621011000000|2021-05-14 16:50:00|46596.6|46576.6|46601.6|46581.6|46631.6|46611.6|46596.6|46576.6|345
1621011300000|2021-05-14 16:55:00|46599.9|46579.9|46509.1|46489.1|46629.1|46609.1|46509.1|46489.1|883
1621011600000|2021-05-14 17:00:00|46510.9|46490.9|46565.2|46545.2|46567.7|46547.7|46507.4|46487.4|440
1621011900000|2021-05-14 17:05:00|46560.2|46540.2|46585.2|46565.2|46585.2|46565.2|46555.2|46535.2|175
1621012200000|2021-05-14 17:10:00|46580.2|46560.2|46562.4|46542.4|46580.2|46560.2|46539.1|46519.1|507
1621012500000|2021-05-14 17:15:00|46561.6|46541.6|46548.4|46528.4|46576.6|46556.6|46546.7|46526.7|110
1621012800000|2021-05-14 17:20:00|46550.2|46530.2|46555.9|46535.9|46564.2|46544.2|46546.7|46526.7|72
1621013100000|2021-05-14 17:25:00|46558.4|46538.4|46552.7|46532.7|46562.7|46542.7|46552.7|46532.7|365
1621013400000|2021-05-14 17:30:00|46550.9|46530.9|46517.7|46497.7|46555.2|46535.2|46515.9|46495.9|94
1621013700000|2021-05-14 17:35:00|46520.2|46500.2|46510.2|46490.2|46525.2|46505.2|46505.2|46485.2|78
1621014000000|2021-05-14 17:40:00|46513.4|46493.4|46460.2|46440.2|46514.4|46494.4|46455.9|46435.9|214
1621014300000|2021-05-14 17:45:00|46462.7|46442.7|46450.9|46430.9|46490.2|46470.2|46450.9|46430.9|162
1621014600000|2021-05-14 17:50:00|46448.4|46428.4|46482.7|46462.7|46490.2|46470.2|46448.4|46428.4|66
1621014900000|2021-05-14 17:55:00|46483.4|46463.4|46482.7|46462.7|46490.2|46470.2|46470.2|46450.2|111
1621015200000|2021-05-14 18:00:00|46485.2|46465.2|46500.2|46480.2|46500.2|46480.2|46472.7|46452.7|45
1621015500000|2021-05-14 18:05:00|46497.7|46477.7|46512.7|46492.7|46515.2|46495.2|46497.7|46477.7|37
1621015800000|2021-05-14 18:10:00|46514.4|46494.4|46535.2|46515.2|46535.2|46515.2|46510.2|46490.2|45
1621016100000|2021-05-14 18:15:00|46537.7|46517.7|46550.2|46530.2|46551.9|46531.9|46537.7|46517.7|59
1621016400000|2021-05-14 18:20:00|46549.4|46529.4|46552.7|46532.7|46555.2|46535.2|46540.2|46520.2|36
1621016700000|2021-05-14 18:25:00|46555.2|46535.2|46552.7|46532.7|46560.2|46540.2|46545.2|46525.2|27
1621017000000|2021-05-14 18:30:00|46555.2|46535.2|46565.2|46545.2|46570.2|46550.2|46555.2|46535.2|29
1621017300000|2021-05-14 18:35:00|46570.2|46550.2|46572.7|46552.7|46575.2|46555.2|46570.2|46550.2|38
1621017600000|2021-05-14 18:40:00|46570.9|46550.9|46565.2|46545.2|46572.7|46552.7|46565.2|46545.2|22
1621017900000|2021-05-14 18:45:00|46570.2|46550.2|46572.7|46552.7|46572.7|46552.7|46565.2|46545.2|21
1621018200000|2021-05-14 18:50:00|46572|46552|46595.2|46575.2|46595.2|46575.2|46570.2|46550.2|49
1621018500000|2021-05-14 18:55:00|46593.5|46573.5|46570.2|46550.2|46593.5|46573.5|46565.2|46545.2|48
1621018800000|2021-05-14 19:00:00|46572|46552|46567.7|46547.7|46572.7|46552.7|46557|46537|67
1621019100000|2021-05-14 19:05:00|46570.2|46550.2|46570.2|46550.2|46570.2|46550.2|46560.2|46540.2|40
1621019400000|2021-05-14 19:10:00|46572.7|46552.7|46580.2|46560.2|46580.2|46560.2|46572.7|46552.7|26
1621019700000|2021-05-14 19:15:00|46577.7|46557.7|46615.2|46595.2|46620.2|46600.2|46577.7|46557.7|72
1621020000000|2021-05-14 19:20:00|46618.5|46598.5|46620.2|46600.2|46623.5|46603.5|46612.7|46592.7|53
1621020300000|2021-05-14 19:25:00|46618.5|46598.5|46625.2|46605.2|46625.2|46605.2|46614.2|46594.2|21
1621020600000|2021-05-14 19:30:00|46621|46601|46605.2|46585.2|46625.2|46605.2|46600.2|46580.2|56
1621020900000|2021-05-14 19:35:00|46607.7|46587.7|46605.2|46585.2|46612.7|46592.7|46600.2|46580.2|30
1621021200000|2021-05-14 19:40:00|46603.5|46583.5|46597.7|46577.7|46610.2|46590.2|46590.2|46570.2|35
1621021500000|2021-05-14 19:45:00|46599.5|46579.5|46600.2|46580.2|46607.7|46587.7|46597.7|46577.7|27
1621021800000|2021-05-14 19:50:00|46598.5|46578.5|46620.2|46600.2|46623.5|46603.5|46596|46576|56
1621022100000|2021-05-14 19:55:00|46617.7|46597.7|46610.2|46590.2|46630.2|46610.2|46606|46586|110
1621022400000|2021-05-14 20:00:00|46608.5|46588.5|46610.2|46590.2|46612.7|46592.7|46605.2|46585.2|35
1621022700000|2021-05-14 20:05:00|46612|46592|46611|46591|46615.2|46595.2|46610.2|46590.2|22
1621023000000|2021-05-14 20:10:00|46610.2|46590.2|46610.2|46590.2|46615.2|46595.2|46608.5|46588.5|33
1621023300000|2021-05-14 20:15:00|46608.5|46588.5|46592.7|46572.7|46608.5|46588.5|46591|46571|25
1621023600000|2021-05-14 20:20:00|46595.2|46575.2|46585.2|46565.2|46597.7|46577.7|46585.2|46565.2|21
1621023900000|2021-05-14 20:25:00|46585.3|46565.3|46577.8|46557.8|46590.3|46570.3|46570.3|46550.3|28
1621024200000|2021-05-14 20:30:00|46579.5|46559.5|46585.3|46565.3|46590.3|46570.3|46578.5|46558.5|29
1621024500000|2021-05-14 20:35:00|46583.5|46563.5|46603.8|46583.8|46610.3|46590.3|46581|46561|53
1621024800000|2021-05-14 20:40:00|46602.8|46582.8|46606|46586|46610.3|46590.3|46602.8|46582.8|31
1621025100000|2021-05-14 20:45:00|46604.3|46584.3|46612.8|46592.8|46625.3|46605.3|46604.3|46584.3|57
1621025400000|2021-05-14 20:50:00|46615.3|46595.3|46618.5|46598.5|46627.8|46607.8|46613.5|46593.5|56
1621025700000|2021-05-14 20:55:00|46616.8|46596.8|46670.3|46650.3|46670.3|46650.3|46613.5|46593.5|87
1621202400000|2021-05-16 22:00:00|46654.1|46634.1|46691.6|46671.6|46691.6|46671.6|46645|46625|155
1621202700000|2021-05-16 22:05:00|46694.1|46674.1|46809.1|46789.1|46820|46800|46691.6|46671.6|242
1621203000000|2021-05-16 22:10:00|46812.5|46792.5|46834.2|46814.2|46834.2|46814.2|46804.2|46784.2|70
1621203300000|2021-05-16 22:15:00|46838.3|46818.3|46841.7|46821.7|46843.3|46823.3|46806.7|46786.7|55
1621203600000|2021-05-16 22:20:00|46839.2|46819.2|46798.3|46778.3|46844.2|46824.2|46791.7|46771.7|64
1621203900000|2021-05-16 22:25:00|46799.2|46779.2|46809.2|46789.2|46829.2|46809.2|46796.7|46776.7|35
1621204200000|2021-05-16 22:30:00|46807.5|46787.5|46789.2|46769.2|46808.3|46788.3|46779.2|46759.2|37
1621204500000|2021-05-16 22:35:00|46786.7|46766.7|46751.7|46731.7|46786.7|46766.7|46751.7|46731.7|47
1621204800000|2021-05-16 22:40:00|46749.2|46729.2|46746.7|46726.7|46754.2|46734.2|46744.2|46724.2|34
1621205100000|2021-05-16 22:45:00|46719.2|46699.2|46726.7|46706.7|46729.2|46709.2|46714.2|46694.2|39
1621205400000|2021-05-16 22:50:00|46729.2|46709.2|46727.5|46707.5|46731.7|46711.7|46715|46695|29
1621205700000|2021-05-16 22:55:00|46730|46710|46722.5|46702.5|46742.5|46722.5|46720.8|46700.8|35
1621206000000|2021-05-16 23:00:00|46720|46700|46783.3|46763.3|46790.8|46770.8|46717.5|46697.5|69
1621206300000|2021-05-16 23:05:00|46780.8|46760.8|46765|46745|46792.5|46772.5|46765|46745|35
1621206600000|2021-05-16 23:10:00|46763.3|46743.3|46752.5|46732.5|46772.5|46752.5|46752.5|46732.5|30
1621206900000|2021-05-16 23:15:00|46753.3|46733.3|46735|46715|46767.5|46747.5|46732.5|46712.5|39
1621207200000|2021-05-16 23:20:00|46733.3|46713.3|46737.5|46717.5|46747.5|46727.5|46723.4|46703.4|50
1621207500000|2021-05-16 23:25:00|46735|46715|46735|46715|46742.5|46722.5|46725|46705|17
1621207800000|2021-05-16 23:30:00|46732.5|46712.5|46705|46685|46732.5|46712.5|46705|46685|34
1621208100000|2021-05-16 23:35:00|46702.5|46682.5|46725|46705|46725|46705|46700|46680|21
1621208400000|2021-05-16 23:40:00|46723.4|46703.4|46715|46695|46729.2|46709.2|46715|46695|38
1621208700000|2021-05-16 23:45:00|46719.2|46699.2|46707.5|46687.5|46719.2|46699.2|46701.7|46681.7|21
1621209000000|2021-05-16 23:50:00|46709.2|46689.2|46707.5|46687.5|46730|46710|46705|46685|36
1621209300000|2021-05-16 23:55:00|46709.2|46689.2|46690|46670|46714.2|46694.2|46685|46665|59
1621209600000|2021-05-17 00:00:00|46687.5|46667.5|46655|46635|46702.5|46682.5|46648.4|46628.4|146
1621209900000|2021-05-17 00:05:00|46624.2|46604.2|46606.7|46586.7|46645|46625|46595|46575|182
1621210200000|2021-05-17 00:10:00|46604.2|46584.2|46525|46505|46605|46585|46520.9|46500.9|161
1621210500000|2021-05-17 00:15:00|46526.7|46506.7|46496.7|46476.7|46530|46510|46475|46455|158
1621210800000|2021-05-17 00:20:00|46498.4|46478.4|46520.9|46500.9|46545.9|46525.9|46498.4|46478.4|91
1621211100000|2021-05-17 00:25:00|46519.2|46499.2|46493.4|46473.4|46525.9|46505.9|46493.4|46473.4|84
1621211400000|2021-05-17 00:30:00|46489.2|46469.2|46483.4|46463.4|46489.2|46469.2|46473.4|46453.4|67
1621211700000|2021-05-17 00:35:00|46485.1|46465.1|46473.4|46453.4|46486.7|46466.7|46433.4|46413.4|125
1621212000000|2021-05-17 00:40:00|46475.9|46455.9|46488.4|46468.4|46490.9|46470.9|46470.1|46450.1|50
1621212300000|2021-05-17 00:45:00|46486.7|46466.7|46520.9|46500.9|46525.9|46505.9|46480.9|46460.9|68
1621212600000|2021-05-17 00:50:00|46519.2|46499.2|46480.9|46460.9|46523.4|46503.4|46475.9|46455.9|49
1621212900000|2021-05-17 00:55:00|46478.4|46458.4|46515.9|46495.9|46518.4|46498.4|46478.4|46458.4|62
1621213200000|2021-05-17 01:00:00|46514.2|46494.2|46648.4|46628.4|46728.4|46708.4|46475.1|46455.1|779
1621213500000|2021-05-17 01:05:00|46643.4|46623.4|46688.4|46668.4|46703.4|46683.4|46600.9|46580.9|487
1621213800000|2021-05-17 01:10:00|46686.7|46666.7|46700.1|46680.1|46713.4|46693.4|46640.9|46620.9|287
1621214100000|2021-05-17 01:15:00|46700.9|46680.9|46638.4|46618.4|46700.9|46680.9|46586.7|46566.7|297
1621214400000|2021-05-17 01:20:00|46639.2|46619.2|46657.6|46637.6|46673.4|46653.4|46630.9|46610.9|182
1621214700000|2021-05-17 01:25:00|46660.9|46640.9|46723.4|46703.4|46733.4|46713.4|46653.4|46633.4|219
1621215000000|2021-05-17 01:30:00|46725.9|46705.9|46754.2|46734.2|46759.2|46739.2|46705.9|46685.9|236
1621215300000|2021-05-17 01:35:00|46751.7|46731.7|46876.7|46856.7|46876.7|46856.7|46751.7|46731.7|374
1621215600000|2021-05-17 01:40:00|46878.4|46858.4|46784.2|46764.2|46907.6|46887.6|46780.9|46760.9|352
1621215900000|2021-05-17 01:45:00|46785.9|46765.9|46748.4|46728.4|46791.8|46771.8|46748.4|46728.4|175
1621216200000|2021-05-17 01:50:00|46746.8|46726.8|46679.3|46659.3|46769.3|46749.3|46677.6|46657.6|305
1621216500000|2021-05-17 01:55:00|46677.6|46657.6|46689.3|46669.3|46705.9|46685.9|46660.1|46640.1|163
1621216800000|2021-05-17 02:00:00|46691.8|46671.8|46589.3|46569.3|46694.3|46674.3|46589.3|46569.3|350
1621217100000|2021-05-17 02:05:00|46584.3|46564.3|46614.3|46594.3|46630.9|46610.9|46551.8|46531.8|297
1621217400000|2021-05-17 02:10:00|46616.8|46596.8|46679.3|46659.3|46696.8|46676.8|46614.3|46594.3|283
1621217700000|2021-05-17 02:15:00|46681.8|46661.8|46649.3|46629.3|46681.8|46661.8|46639.3|46619.3|122
1621218000000|2021-05-17 02:20:00|46646.8|46626.8|46651.8|46631.8|46665.1|46645.1|46636.8|46616.8|72
1621218300000|2021-05-17 02:25:00|46649.3|46629.3|46641.8|46621.8|46676.8|46656.8|46641.8|46621.8|93
1621218600000|2021-05-17 02:30:00|46639.3|46619.3|46741.8|46721.8|46754.3|46734.3|46636.8|46616.8|292
1621218900000|2021-05-17 02:35:00|46737.6|46717.6|46791.8|46771.8|46824.3|46804.3|46726.8|46706.8|304
1621219200000|2021-05-17 02:40:00|46799.3|46779.3|46816.8|46796.8|46821.8|46801.8|46776.8|46756.8|152
1621219500000|2021-05-17 02:45:00|46819.3|46799.3|46794.3|46774.3|46861.8|46841.8|46771.8|46751.8|182
1621219800000|2021-05-17 02:50:00|46795.9|46775.9|46861.8|46841.8|46880.1|46860.1|46795.9|46775.9|257
1621220100000|2021-05-17 02:55:00|46863.4|46843.4|46954.3|46934.3|46966.8|46946.8|46863.4|46843.4|405
1621220400000|2021-05-17 03:00:00|46951.8|46931.8|46924.3|46904.3|46956.8|46936.8|46886.8|46866.8|238
1621220700000|2021-05-17 03:05:00|46926.8|46906.8|46971.8|46951.8|46996.8|46976.8|46926.8|46906.8|217
1621221000000|2021-05-17 03:10:00|46975.1|46955.1|46916.8|46896.8|47024.3|47004.3|46916.8|46896.8|297
1621221300000|2021-05-17 03:15:00|46914.3|46894.3|46891.8|46871.8|46934.3|46914.3|46889.3|46869.3|150
1621221600000|2021-05-17 03:20:00|46889.3|46869.3|46865.1|46845.1|46898.5|46878.5|46846.8|46826.8|163
1621221900000|2021-05-17 03:25:00|46864.3|46844.3|46842.6|46822.6|46874.3|46854.3|46832.6|46812.6|175
1621222200000|2021-05-17 03:30:00|46841.8|46821.8|46856.8|46836.8|46861.8|46841.8|46809.3|46789.3|104
1621222500000|2021-05-17 03:35:00|46858.5|46838.5|46824.3|46804.3|46864.3|46844.3|46821.8|46801.8|36
1621222800000|2021-05-17 03:40:00|46821.8|46801.8|46859.3|46839.3|46861.8|46841.8|46816.8|46796.8|58
1621223100000|2021-05-17 03:45:00|46855.1|46835.1|46834.3|46814.3|46855.1|46835.1|46832.6|46812.6|44
1621223400000|2021-05-17 03:50:00|46832.6|46812.6|46811.8|46791.8|46834.3|46814.3|46810.2|46790.2|49
1621223700000|2021-05-17 03:55:00|46814.3|46794.3|46816.8|46796.8|46826.8|46806.8|46814.3|46794.3|33
1621224000000|2021-05-17 04:00:00|46814.3|46794.3|46821.8|46801.8|46826.8|46806.8|46811.8|46791.8|51
1621224300000|2021-05-17 04:05:00|46820.2|46800.2|46861.8|46841.8|46866.8|46846.8|46819.3|46799.3|43
1621224600000|2021-05-17 04:10:00|46864.3|46844.3|46856.8|46836.8|46866.8|46846.8|46856.8|46836.8|23
1621224900000|2021-05-17 04:15:00|46857.7|46837.7|46871.8|46851.8|46878.5|46858.5|46856.8|46836.8|35
1621225200000|2021-05-17 04:20:00|46870.2|46850.2|46843.5|46823.5|46871.8|46851.8|46839.3|46819.3|23
1621225500000|2021-05-17 04:25:00|46841.8|46821.8|46831.8|46811.8|46844.3|46824.3|46824.3|46804.3|24
1621225800000|2021-05-17 04:30:00|46826.8|46806.8|46841.8|46821.8|46844.3|46824.3|46821|46801|50
1621226100000|2021-05-17 04:35:00|46844.3|46824.3|46824.3|46804.3|46844.3|46824.3|46823.5|46803.5|24
1621226400000|2021-05-17 04:40:00|46826.8|46806.8|46834.3|46814.3|46838.5|46818.5|46812.7|46792.7|80
1621226700000|2021-05-17 04:45:00|46835.2|46815.2|46856|46836|46856|46836|46834.3|46814.3|27
1621227000000|2021-05-17 04:50:00|46856.8|46836.8|46840.2|46820.2|46871.8|46851.8|46839.3|46819.3|33
1621227300000|2021-05-17 04:55:00|46839.3|46819.3|46834.3|46814.3|46849.3|46829.3|46818.5|46798.5|30
1621227600000|2021-05-17 05:00:00|46831.8|46811.8|46841.8|46821.8|46846.8|46826.8|46826.8|46806.8|42
1621227900000|2021-05-17 05:05:00|46842.7|46822.7|46839.3|46819.3|46846.8|46826.8|46829.3|46809.3|36
1621228200000|2021-05-17 05:10:00|46837.7|46817.7|46825.2|46805.2|46851.8|46831.8|46810.2|46790.2|79
1621228500000|2021-05-17 05:15:00|46826.8|46806.8|46799.3|46779.3|46838.5|46818.5|46790.2|46770.2|84
1621228800000|2021-05-17 05:20:00|46802.7|46782.7|46804.4|46784.4|46807.7|46787.7|46786.9|46766.9|58
1621229100000|2021-05-17 05:25:00|46805.2|46785.2|46786.9|46766.9|46807.7|46787.7|46781.9|46761.9|86
1621229400000|2021-05-17 05:30:00|46789.4|46769.4|46785.2|46765.2|46926.9|46906.9|46782.7|46762.7|519
1621229700000|2021-05-17 05:35:00|46786.9|46766.9|46772.7|46752.7|46834.4|46814.4|46729.4|46709.4|296
1621230000000|2021-05-17 05:40:00|46773.5|46753.5|46755.2|46735.2|46800.2|46780.2|46728.5|46708.5|225
1621230300000|2021-05-17 05:45:00|46756.1|46736.1|46714.4|46694.4|46780.2|46760.2|46692.7|46672.7|244
1621230600000|2021-05-17 05:50:00|46712.7|46692.7|46706.9|46686.9|46720.2|46700.2|46692.7|46672.7|210
1621230900000|2021-05-17 05:55:00|46704.4|46684.4|46629.4|46609.4|46706.9|46686.9|46629.4|46609.4|292
1621231200000|2021-05-17 06:00:00|46631.9|46611.9|46671.9|46651.9|46681.9|46661.9|46626.9|46606.9|294
1621231500000|2021-05-17 06:05:00|46676|46656|46761.9|46741.9|46761.9|46741.9|46674.4|46654.4|238
1621231800000|2021-05-17 06:10:00|46764.4|46744.4|46856.9|46836.9|46856.9|46836.9|46761.9|46741.9|305
1621232100000|2021-05-17 06:15:00|46854.4|46834.4|46844.4|46824.4|46856.9|46836.9|46795.2|46775.2|188
1621232400000|2021-05-17 06:20:00|46846|46826|46819.4|46799.4|46886|46866|46789.4|46769.4|384
1621232700000|2021-05-17 06:25:00|46821.9|46801.9|46736.9|46716.9|46827.7|46807.7|46736.9|46716.9|383
1621233000000|2021-05-17 06:30:00|46731.9|46711.9|46715.2|46695.2|46731.9|46711.9|46664.4|46644.4|303
1621233300000|2021-05-17 06:35:00|46714.4|46694.4|46744.4|46724.4|46768.6|46748.6|46707.7|46687.7|178
1621233600000|2021-05-17 06:40:00|46741.9|46721.9|46729.4|46709.4|46746.9|46726.9|46701.9|46681.9|129
1621233900000|2021-05-17 06:45:00|46726.9|46706.9|46791.9|46771.9|46800.2|46780.2|46711.9|46691.9|159
1621234200000|2021-05-17 06:50:00|46789.4|46769.4|46769.4|46749.4|46794.4|46774.4|46745.2|46725.2|154
1621234500000|2021-05-17 06:55:00|46766.9|46746.9|46734.4|46714.4|46766.9|46746.9|46721.9|46701.9|173
1621234800000|2021-05-17 07:00:00|46737.7|46717.7|46803.6|46783.6|46816.9|46796.9|46683.6|46663.6|225
1621235100000|2021-05-17 07:05:00|46801.9|46781.9|46766.1|46746.1|46809.4|46789.4|46764.4|46744.4|97
1621235400000|2021-05-17 07:10:00|46769.4|46749.4|46789.4|46769.4|46823.6|46803.6|46744.4|46724.4|144
1621235700000|2021-05-17 07:15:00|46790.3|46770.3|46756.9|46736.9|46791.9|46771.9|46751.9|46731.9|77
1621236000000|2021-05-17 07:20:00|46752.8|46732.8|46624.4|46604.4|46754.4|46734.4|46597.8|46577.8|303
1621236300000|2021-05-17 07:25:00|46626.1|46606.1|46644.4|46624.4|46659.4|46639.4|46612.8|46592.8|78
1621236600000|2021-05-17 07:30:00|46639.4|46619.4|46594.4|46574.4|46666.1|46646.1|46589.4|46569.4|206
1621236900000|2021-05-17 07:35:00|46589.4|46569.4|46547.8|46527.8|46641.9|46621.9|46541.9|46521.9|257
1621237200000|2021-05-17 07:40:00|46549.4|46529.4|46584.4|46564.4|46588.6|46568.6|46541.9|46521.9|147
1621237500000|2021-05-17 07:45:00|46579.4|46559.4|46561.9|46541.9|46579.4|46559.4|46496.9|46476.9|284
1621237800000|2021-05-17 07:50:00|46559.4|46539.4|46554.4|46534.4|46616.1|46596.1|46537.8|46517.8|178
1621238100000|2021-05-17 07:55:00|46551.9|46531.9|46596.1|46576.1|46597.7|46577.7|46551.9|46531.9|124
1621238400000|2021-05-17 08:00:00|46593.6|46573.6|46662.8|46642.8|46684.4|46664.4|46584.4|46564.4|337
1621238700000|2021-05-17 08:05:00|46659.4|46639.4|46686.9|46666.9|46687.8|46667.8|46645.3|46625.3|98
1621239000000|2021-05-17 08:10:00|46678.6|46658.6|46646.1|46626.1|46682.8|46662.8|46626.1|46606.1|102
1621239300000|2021-05-17 08:15:00|46645.3|46625.3|46645.3|46625.3|46661.9|46641.9|46636.9|46616.9|64
1621239600000|2021-05-17 08:20:00|46642.8|46622.8|46689.4|46669.4|46689.4|46669.4|46612.8|46592.8|129
1621239900000|2021-05-17 08:25:00|46687.8|46667.8|46651.9|46631.9|46687.8|46667.8|46639.4|46619.4|66
1621240200000|2021-05-17 08:30:00|46653.6|46633.6|46656.9|46636.9|46680.3|46660.3|46653.6|46633.6|52
1621240500000|2021-05-17 08:35:00|46659.4|46639.4|46654.4|46634.4|46659.4|46639.4|46614.4|46594.4|65
1621240800000|2021-05-17 08:40:00|46649.4|46629.4|46689.4|46669.4|46708.6|46688.6|46646.9|46626.9|84
1621241100000|2021-05-17 08:45:00|46701.9|46681.9|46734.4|46714.4|46734.4|46714.4|46701.9|46681.9|94
1621241400000|2021-05-17 08:50:00|46736.9|46716.9|46744.5|46724.5|46796.1|46776.1|46724.4|46704.4|180
1621241700000|2021-05-17 08:55:00|46747|46727|46754.5|46734.5|46767|46747|46725.3|46705.3|75
1621242000000|2021-05-17 09:00:00|46756.1|46736.1|46707.8|46687.8|46762|46742|46707.8|46687.8|50
1621242300000|2021-05-17 09:05:00|46707|46687|46690.3|46670.3|46749.5|46729.5|46685.3|46665.3|93
1621242600000|2021-05-17 09:10:00|46689.5|46669.5|46694.5|46674.5|46707|46687|46687|46667|52
1621242900000|2021-05-17 09:15:00|46693.6|46673.6|46694.5|46674.5|46701.1|46681.1|46672|46652|67
1621243200000|2021-05-17 09:20:00|46692|46672|46722|46702|46727|46707|46692|46672|48
1621243500000|2021-05-17 09:25:00|46720.3|46700.3|46729.5|46709.5|46732|46712|46707|46687|36
1621243800000|2021-05-17 09:30:00|46732|46712|46699.5|46679.5|46732|46712|46682|46662|52
1621244100000|2021-05-17 09:35:00|46697.8|46677.8|46672|46652|46699.5|46679.5|46660.3|46640.3|101
1621244400000|2021-05-17 09:40:00|46674.5|46654.5|46657.8|46637.8|46674.5|46654.5|46645.3|46625.3|80
1621244700000|2021-05-17 09:45:00|46657|46637|46654.5|46634.5|46687|46667|46650.3|46630.3|35
1621245000000|2021-05-17 09:50:00|46656.1|46636.1|46683.6|46663.6|46684.5|46664.5|46642|46622|161
1621245300000|2021-05-17 09:55:00|46684.5|46664.5|46722|46702|46724.5|46704.5|46675.3|46655.3|121
1621245600000|2021-05-17 10:00:00|46724.5|46704.5|46745.3|46725.3|46757|46737|46717.8|46697.8|106
1621245900000|2021-05-17 10:05:00|46742.8|46722.8|46797|46777|46797.8|46777.8|46742.8|46722.8|241
1621246200000|2021-05-17 10:10:00|46805.3|46785.3|46734.5|46714.5|46814.5|46794.5|46732|46712|136
1621246500000|2021-05-17 10:15:00|46732.8|46712.8|46742|46722|46749.5|46729.5|46727|46707|83
1621246800000|2021-05-17 10:20:00|46739.5|46719.5|46729.5|46709.5|46777|46757|46719.5|46699.5|118
1621247100000|2021-05-17 10:25:00|46724.5|46704.5|46704.5|46684.5|46741.1|46721.1|46702|46682|70
1621247400000|2021-05-17 10:30:00|46709.5|46689.5|46777.8|46757.8|46777.8|46757.8|46687|46667|98
1621247700000|2021-05-17 10:35:00|46779.5|46759.5|46759.5|46739.5|46802|46782|46744.5|46724.5|73
1621248000000|2021-05-17 10:40:00|46762|46742|46742|46722|46764.5|46744.5|46729.5|46709.5|38
1621248300000|2021-05-17 10:45:00|46739.5|46719.5|46739.5|46719.5|46743.7|46723.7|46724.5|46704.5|122
1621248600000|2021-05-17 10:50:00|46741.2|46721.2|46732|46712|46749.5|46729.5|46706.2|46686.2|80
1621248900000|2021-05-17 10:55:00|46733.7|46713.7|46734.5|46714.5|46748.7|46728.7|46719.5|46699.5|37
1621249200000|2021-05-17 11:00:00|46733.7|46713.7|46777.9|46757.9|46779.5|46759.5|46733.7|46713.7|51
1621249500000|2021-05-17 11:05:00|46777|46757|46804.5|46784.5|46822|46802|46767|46747|126
1621249800000|2021-05-17 11:10:00|46802.9|46782.9|46807|46787|46817|46797|46794.5|46774.5|83
1621250100000|2021-05-17 11:15:00|46804.5|46784.5|46809.5|46789.5|46814.5|46794.5|46773.7|46753.7|109
1621250400000|2021-05-17 11:20:00|46807|46787|46784.5|46764.5|46807|46787|46777|46757|76
1621250700000|2021-05-17 11:25:00|46782|46762|46777|46757|46789.5|46769.5|46757|46737|145
1621251000000|2021-05-17 11:30:00|46779.5|46759.5|46717|46697|46779.5|46759.5|46713.7|46693.7|404
1621251300000|2021-05-17 11:35:00|46718.7|46698.7|46737|46717|46748.7|46728.7|46717|46697|137
1621251600000|2021-05-17 11:40:00|46734.5|46714.5|46741.2|46721.2|46742|46722|46722|46702|85
1621251900000|2021-05-17 11:45:00|46739.5|46719.5|46742|46722|46752|46732|46712|46692|115
1621252200000|2021-05-17 11:50:00|46740.4|46720.4|46717|46697|46749.5|46729.5|46717|46697|146
1621252500000|2021-05-17 11:55:00|46719.5|46699.5|46732|46712|46732|46712|46712|46692|131
1621252800000|2021-05-17 12:00:00|46729.5|46709.5|46787|46767|46789.5|46769.5|46712.9|46692.9|258
1621253100000|2021-05-17 12:05:00|46785.4|46765.4|46754.5|46734.5|46788.7|46768.7|46740.3|46720.3|194
1621253400000|2021-05-17 12:10:00|46752|46732|46710.4|46690.4|46752|46732|46690.4|46670.4|299
1621253700000|2021-05-17 12:15:00|46709.5|46689.5|46692.9|46672.9|46717.9|46697.9|46657|46637|333
1621254000000|2021-05-17 12:20:00|46694.5|46674.5|46677|46657|46696.2|46676.2|46663.7|46643.7|179
1621254300000|2021-05-17 12:25:00|46676.2|46656.2|46669.6|46649.6|46677|46657|46652|46632|189
1621254600000|2021-05-17 12:30:00|46668.7|46648.7|46674.6|46654.6|46678.7|46658.7|46659.6|46639.6|160
1621254900000|2021-05-17 12:35:00|46677.1|46657.1|46674.6|46654.6|46694.6|46674.6|46667.1|46647.1|230
1621255200000|2021-05-17 12:40:00|46672.9|46652.9|46749.6|46729.6|46779.6|46759.6|46670.4|46650.4|334
1621255500000|2021-05-17 12:45:00|46747.1|46727.1|46684.6|46664.6|46749.6|46729.6|46682.1|46662.1|208
1621255800000|2021-05-17 12:50:00|46682.1|46662.1|46681.3|46661.3|46704.6|46684.6|46677.9|46657.9|410
1621256100000|2021-05-17 12:55:00|46678.8|46658.8|46671.3|46651.3|46706.3|46686.3|46668.8|46648.8|192
1621256400000|2021-05-17 13:00:00|46669.6|46649.6|46713.8|46693.8|46713.8|46693.8|46625.5|46605.5|636
1621256700000|2021-05-17 13:05:00|46716.3|46696.3|46792.9|46772.9|46792.9|46772.9|46703.8|46683.8|411
1621257000000|2021-05-17 13:10:00|46794.6|46774.6|46856.3|46836.3|46857.1|46837.1|46781.3|46761.3|460
1621257300000|2021-05-17 13:15:00|46853.8|46833.8|46827.1|46807.1|46856.3|46836.3|46801.3|46781.3|502
1621257600000|2021-05-17 13:20:00|46828.8|46808.8|46856.3|46836.3|46868.8|46848.8|46808.8|46788.8|508
1621257900000|2021-05-17 13:25:00|46858.8|46838.8|46853.8|46833.8|46861.3|46841.3|46803.8|46783.8|295
1621258200000|2021-05-17 13:30:00|46858.8|46838.8|46927.9|46907.9|46927.9|46907.9|46858.8|46838.8|469
1621258500000|2021-05-17 13:35:00|46929.7|46909.7|46908|46888|46967.9|46947.9|46903.8|46883.8|547
1621258800000|2021-05-17 13:40:00|46909.7|46889.7|46843.8|46823.8|46951.3|46931.3|46831.3|46811.3|649
1621259100000|2021-05-17 13:45:00|46842.2|46822.2|46904.7|46884.7|46906.3|46886.3|46839.7|46819.7|307
1621259400000|2021-05-17 13:50:00|46903.8|46883.8|46863.8|46843.8|46903.8|46883.8|46846.3|46826.3|298
1621259700000|2021-05-17 13:55:00|46866.3|46846.3|46841.3|46821.3|46868.8|46848.8|46800.5|46780.5|347
1621260000000|2021-05-17 14:00:00|46838.8|46818.8|46745.5|46725.5|46843.8|46823.8|46741.4|46721.4|635
1621260300000|2021-05-17 14:05:00|46747.2|46727.2|46810.5|46790.5|46833.8|46813.8|46744.7|46724.7|420
1621260600000|2021-05-17 14:10:00|46808|46788|46863|46843|46870.5|46850.5|46803.9|46783.9|413
1621260900000|2021-05-17 14:15:00|46860.5|46840.5|46938|46918|46962.2|46942.2|46838|46818|592
1621261200000|2021-05-17 14:20:00|46935.5|46915.5|46895.5|46875.5|46935.5|46915.5|46880.5|46860.5|327
1621261500000|2021-05-17 14:25:00|46905.5|46885.5|46920.5|46900.5|46955.5|46935.5|46905.5|46885.5|436
1621261800000|2021-05-17 14:30:00|46918.9|46898.9|46968|46948|47008|46988|46918.9|46898.9|466
1621262100000|2021-05-17 14:35:00|46970.5|46950.5|47088.8|47068.8|47107.2|47087.2|46968|46948|838
1621262400000|2021-05-17 14:40:00|47088|47068|46992.2|46972.2|47088.8|47068.8|46963|46943|515
1621262700000|2021-05-17 14:45:00|46993.8|46973.8|47060.5|47040.5|47081.3|47061.3|46988.8|46968.8|560
1621263000000|2021-05-17 14:50:00|47062.1|47042.1|47111.3|47091.3|47161.3|47141.3|47031.3|47011.3|733
1621263300000|2021-05-17 14:55:00|47109.7|47089.7|47093.8|47073.8|47121.3|47101.3|47064.7|47044.7|524
1621263600000|2021-05-17 15:00:00|47095.5|47075.5|47136.3|47116.3|47141.3|47121.3|47088.8|47068.8|385
1621263900000|2021-05-17 15:05:00|47140.5|47120.5|47095.6|47075.6|47199.6|47179.6|47093.1|47073.1|651
1621264200000|2021-05-17 15:10:00|47093.1|47073.1|47123.8|47103.8|47132.1|47112.1|47046.3|47026.3|583
1621264500000|2021-05-17 15:15:00|47123|47103|47056.4|47036.4|47125.5|47105.5|47056.4|47036.4|288
1621264800000|2021-05-17 15:20:00|47058|47038|47061.4|47041.4|47080.5|47060.5|47038.9|47018.9|424
1621265100000|2021-05-17 15:25:00|47063.9|47043.9|47072.2|47052.2|47100.5|47080.5|47058.9|47038.9|293
1621265400000|2021-05-17 15:30:00|47073.9|47053.9|47148.9|47128.9|47151.4|47131.4|47043.9|47023.9|398
1621265700000|2021-05-17 15:35:00|47149.7|47129.7|47121.4|47101.4|47158|47138|47116.4|47096.4|243
1621266000000|2021-05-17 15:40:00|47120.5|47100.5|47167.2|47147.2|47168.9|47148.9|47108.9|47088.9|256
1621266300000|2021-05-17 15:45:00|47166.4|47146.4|47136.4|47116.4|47168.9|47148.9|47088.9|47068.9|293
1621266600000|2021-05-17 15:50:00|47133.9|47113.9|47166.4|47146.4|47181.4|47161.4|47121.4|47101.4|256
1621266900000|2021-05-17 15:55:00|47165.5|47145.5|47156.4|47136.4|47173.9|47153.9|47148.9|47128.9|167
1621267200000|2021-05-17 16:00:00|47154.7|47134.7|47148|47128|47166.4|47146.4|47131.4|47111.4|292
1621267500000|2021-05-17 16:05:00|47146.4|47126.4|47123.9|47103.9|47156.4|47136.4|47123.9|47103.9|218
1621267800000|2021-05-17 16:10:00|47122.2|47102.2|47069.7|47049.7|47128.9|47108.9|47062.2|47042.2|332
1621268100000|2021-05-17 16:15:00|47068.1|47048.1|47119.7|47099.7|47126.4|47106.4|47065.6|47045.6|188
1621268400000|2021-05-17 16:20:00|47118.1|47098.1|47103.9|47083.9|47130.5|47110.5|47100.5|47080.5|137
1621268700000|2021-05-17 16:25:00|47102.2|47082.2|47088.9|47068.9|47106.4|47086.4|47087.2|47067.2|107
1621269000000|2021-05-17 16:30:00|47087.3|47067.3|47086.4|47066.4|47100.6|47080.6|47079.8|47059.8|164
1621269300000|2021-05-17 16:35:00|47087.3|47067.3|47108|47088|47108|47088|47050.6|47030.6|403
1621269600000|2021-05-17 16:40:00|47106.4|47086.4|47093.9|47073.9|47108|47088|47083.9|47063.9|138
1621269900000|2021-05-17 16:45:00|47098|47078|47138.9|47118.9|47138.9|47118.9|47091.4|47071.4|220
1621270200000|2021-05-17 16:50:00|47136.4|47116.4|47123.9|47103.9|47138.9|47118.9|47119.8|47099.8|225
1621270500000|2021-05-17 16:55:00|47121.4|47101.4|47143|47123|47163|47143|47112.3|47092.3|1031
1621270800000|2021-05-17 17:00:00|47141.4|47121.4|47136.4|47116.4|47178|47158|47113.9|47093.9|378
1621271100000|2021-05-17 17:05:00|47133.9|47113.9|47153.9|47133.9|47158.9|47138.9|47133.9|47113.9|90
1621271400000|2021-05-17 17:10:00|47151.4|47131.4|47133.9|47113.9|47166.4|47146.4|47131.4|47111.4|90
1621271700000|2021-05-17 17:15:00|47132.3|47112.3|47091.4|47071.4|47133.9|47113.9|47066.4|47046.4|222
1621272000000|2021-05-17 17:20:00|47093.1|47073.1|47093.9|47073.9|47098.9|47078.9|47088.9|47068.9|59
1621272300000|2021-05-17 17:25:00|47096.4|47076.4|47088.9|47068.9|47099.8|47079.8|47083.9|47063.9|54
1621272600000|2021-05-17 17:30:00|47086.4|47066.4|47078.9|47058.9|47091.4|47071.4|47073.9|47053.9|90
1621272900000|2021-05-17 17:35:00|47080.6|47060.6|47101.4|47081.4|47105.6|47085.6|47080.6|47060.6|63
1621273200000|2021-05-17 17:40:00|47103.9|47083.9|47073.9|47053.9|47103.9|47083.9|47066.4|47046.4|107
1621273500000|2021-05-17 17:45:00|47075.6|47055.6|47096.4|47076.4|47110.6|47090.6|47073.9|47053.9|90
1621273800000|2021-05-17 17:50:00|47093.9|47073.9|47086.4|47066.4|47098.9|47078.9|47076.4|47056.4|58
1621274100000|2021-05-17 17:55:00|47083.9|47063.9|47097.3|47077.3|47113.9|47093.9|47083.9|47063.9|77
1621274400000|2021-05-17 18:00:00|47096.4|47076.4|47128.9|47108.9|47128.9|47108.9|47093.9|47073.9|67
1621274700000|2021-05-17 18:05:00|47126.4|47106.4|47143.9|47123.9|47143.9|47123.9|47123.9|47103.9|50
1621275000000|2021-05-17 18:10:00|47146.4|47126.4|47144.8|47124.8|47163.1|47143.1|47144.8|47124.8|42
1621275300000|2021-05-17 18:15:00|47146.4|47126.4|47154.8|47134.8|47163.9|47143.9|47145.6|47125.6|36
1621275600000|2021-05-17 18:20:00|47153.9|47133.9|47136.4|47116.4|47165.6|47145.6|47136.4|47116.4|49
1621275900000|2021-05-17 18:25:00|47137.3|47117.3|47139|47119|47144|47124|47128.9|47108.9|44
1621276200000|2021-05-17 18:30:00|47144|47124|47154|47134|47161.5|47141.5|47144|47124|55
1621276500000|2021-05-17 18:35:00|47155.6|47135.6|47144|47124|47160.6|47140.6|47139|47119|63
1621276800000|2021-05-17 18:40:00|47141.5|47121.5|47149|47129|47154|47134|47141.5|47121.5|29
1621277100000|2021-05-17 18:45:00|47145.6|47125.6|47154|47134|47155.6|47135.6|47141.5|47121.5|21
1621277400000|2021-05-17 18:50:00|47153.1|47133.1|47206.5|47186.5|47214.7|47194.7|47151.5|47131.5|93
1621277700000|2021-05-17 18:55:00|47204.8|47184.8|47239.8|47219.8|47239.8|47219.8|47201.5|47181.5|91
1621278000000|2021-05-17 19:00:00|47241.5|47221.5|47209|47189|47244.8|47224.8|47201.5|47181.5|74
1621278300000|2021-05-17 19:05:00|47211.5|47191.5|47233.1|47213.1|47239|47219|47211.5|47191.5|56
1621278600000|2021-05-17 19:10:00|47234|47214|47224|47204|47239|47219|47224|47204|24
1621278900000|2021-05-17 19:15:00|47229|47209|47209|47189|47229|47209|47209|47189|74
1621279200000|2021-05-17 19:20:00|47211.5|47191.5|47189|47169|47211.5|47191.5|47189|47169|73
1621279500000|2021-05-17 19:25:00|47186.5|47166.5|47184|47164|47194|47174|47174|47154|52
1621279800000|2021-05-17 19:30:00|47184.8|47164.8|47201.5|47181.5|47211.5|47191.5|47179|47159|35
1621280100000|2021-05-17 19:35:00|47204|47184|47183.1|47163.1|47204|47184|47179|47159|54
1621280400000|2021-05-17 19:40:00|47184.8|47164.8|47178.1|47158.1|47194|47174|47161.5|47141.5|77
1621280700000|2021-05-17 19:45:00|47176.5|47156.5|47171.5|47151.5|47186.5|47166.5|47169|47149|67
1621281000000|2021-05-17 19:50:00|47172.4|47152.4|47166.5|47146.5|47174.9|47154.9|47164|47144|28
1621281300000|2021-05-17 19:55:00|47164.9|47144.9|47191.5|47171.5|47193.1|47173.1|47164.9|47144.9|64
1621281600000|2021-05-17 20:00:00|47190.6|47170.6|47174.9|47154.9|47201.4|47181.4|47174|47154|87
1621281900000|2021-05-17 20:05:00|47176.5|47156.5|47189|47169|47199|47179|47176.5|47156.5|28
1621282200000|2021-05-17 20:10:00|47194.8|47174.8|47199|47179|47204|47184|47194|47174|52
1621282500000|2021-05-17 20:15:00|47196.5|47176.5|47199|47179|47199|47179|47194.9|47174.9|11
1621282800000|2021-05-17 20:20:00|47196.5|47176.5|47194|47174|47199|47179|47194|47174|9
1621283100000|2021-05-17 20:25:00|47193.1|47173.1|47183.1|47163.1|47193.1|47173.1|47183.1|47163.1|29
1621283400000|2021-05-17 20:30:00|47184|47164|47184|47164|47184|47164|47179|47159|17
1621283700000|2021-05-17 20:35:00|47186.5|47166.5|47209|47189|47210.6|47190.6|47186.5|47166.5|34
1621284000000|2021-05-17 20:40:00|47211.5|47191.5|47199|47179|47211.5|47191.5|47199|47179|19
1621284300000|2021-05-17 20:45:00|47204|47184|47190.7|47170.7|47204|47184|47190.7|47170.7|35
1621284600000|2021-05-17 20:50:00|47194|47174|47202.4|47182.4|47202.4|47182.4|47191.5|47171.5|34
1621284900000|2021-05-17 20:55:00|47199|47179|47199|47179|47199|47179|47174|47154|78
1621288800000|2021-05-17 22:00:00|47206.2|47186.2|47250.7|47230.7|47251.6|47231.6|47184.1|47164.1|64
1621289100000|2021-05-17 22:05:00|47249.1|47229.1|47231.6|47211.6|47249.1|47229.1|47226.6|47206.6|25
1621289400000|2021-05-17 22:10:00|47226.6|47206.6|47206.6|47186.6|47227.4|47207.4|47206.6|47186.6|30
1621289700000|2021-05-17 22:15:00|47204.9|47184.9|47201.6|47181.6|47206.6|47186.6|47201.6|47181.6|8
1621290000000|2021-05-17 22:20:00|47200.7|47180.7|47204.1|47184.1|47204.1|47184.1|47200.7|47180.7|4
1621290300000|2021-05-17 22:25:00|47206.6|47186.6|47199.1|47179.1|47206.6|47186.6|47196.6|47176.6|9
1621290600000|2021-05-17 22:30:00|47196.6|47176.6|47191.6|47171.6|47196.6|47176.6|47186.6|47166.6|15
1621290900000|2021-05-17 22:35:00|47190|47170|47179.1|47159.1|47191.6|47171.6|47174.1|47154.1|24
1621291200000|2021-05-17 22:40:00|47174.1|47154.1|47174.1|47154.1|47176.6|47156.6|47174.1|47154.1|14
1621291500000|2021-05-17 22:45:00|47171.6|47151.6|47171.6|47151.6|47174.1|47154.1|47146.6|47126.6|22
1621291800000|2021-05-17 22:50:00|47173.2|47153.2|47174.2|47154.2|47184.1|47164.1|47171.6|47151.6|22
1621292100000|2021-05-17 22:55:00|47172.5|47152.5|47160.7|47140.7|47176.6|47156.6|47158.2|47138.2|15
1621292400000|2021-05-17 23:00:00|47159.1|47139.1|47159.1|47139.1|47165.7|47145.7|47141.6|47121.6|46
1621292700000|2021-05-17 23:05:00|47161.6|47141.6|47193.2|47173.2|47193.2|47173.2|47159.1|47139.1|33
1621293000000|2021-05-17 23:10:00|47190.7|47170.7|47228.2|47208.2|47228.2|47208.2|47186.6|47166.6|54
1621293300000|2021-05-17 23:15:00|47229.1|47209.1|47231.6|47211.6|47231.6|47211.6|47216.6|47196.6|47
1621293600000|2021-05-17 23:20:00|47230|47210|47231.6|47211.6|47236.6|47216.6|47229.1|47209.1|23
1621293900000|2021-05-17 23:25:00|47233.2|47213.2|47256.6|47236.6|47259.1|47239.1|47224.9|47204.9|50
1621294200000|2021-05-17 23:30:00|47250|47230|47239.1|47219.1|47250|47230|47226.6|47206.6|45
1621294500000|2021-05-17 23:35:00|47248.2|47228.2|47314.1|47294.1|47314.1|47294.1|47244.1|47224.1|39
1621294800000|2021-05-17 23:40:00|47312.5|47292.5|47289.1|47269.1|47312.5|47292.5|47284.1|47264.1|73
1621295100000|2021-05-17 23:45:00|47290.7|47270.7|47282.5|47262.5|47304.1|47284.1|47282.5|47262.5|37
1621295400000|2021-05-17 23:50:00|47281.6|47261.6|47276.6|47256.6|47281.6|47261.6|47271.6|47251.6|32
1621295700000|2021-05-17 23:55:00|47279.1|47259.1|47287.5|47267.5|47304.1|47284.1|47276.6|47256.6|56
1621296000000|2021-05-18 00:00:00|47286.6|47266.6|47276.6|47256.6|47289.1|47269.1|47264.1|47244.1|82
1621296300000|2021-05-18 00:05:00|47278.3|47258.3|47279.1|47259.1|47284.1|47264.1|47264.1|47244.1|34
1621296600000|2021-05-18 00:10:00|47280.8|47260.8|47331.6|47311.6|47334|47314|47280.8|47260.8|99
1621296900000|2021-05-18 00:15:00|47333.3|47313.3|47399.1|47379.1|47399.1|47379.1|47329.1|47309.1|111
1621297200000|2021-05-18 00:20:00|47400.8|47380.8|47390|47370|47401.6|47381.6|47386.6|47366.6|61
1621297500000|2021-05-18 00:25:00|47389.1|47369.1|47429.1|47409.1|47429.1|47409.1|47386.6|47366.6|111
1621297800000|2021-05-18 00:30:00|47426.6|47406.6|47391.6|47371.6|47429.1|47409.1|47386.6|47366.6|88
1621298100000|2021-05-18 00:35:00|47389.1|47369.1|47401.6|47381.6|47424.1|47404.1|47384.1|47364.1|91
1621298400000|2021-05-18 00:40:00|47396.6|47376.6|47391.6|47371.6|47411.6|47391.6|47381.6|47361.6|46
1621298700000|2021-05-18 00:45:00|47390|47370|47374.1|47354.1|47414.1|47394.1|47374.1|47354.1|109
1621299000000|2021-05-18 00:50:00|47376.6|47356.6|47381.7|47361.7|47386.7|47366.7|47369.2|47349.2|89
1621299300000|2021-05-18 00:55:00|47380|47360|47396.7|47376.7|47409.2|47389.2|47356.7|47336.7|124
1621299600000|2021-05-18 01:00:00|47399.2|47379.2|47522.4|47502.4|47562.4|47542.4|47399.2|47379.2|921
1621299900000|2021-05-18 01:05:00|47524.9|47504.9|47526.5|47506.5|47552.4|47532.4|47455.8|47435.8|365
1621300200000|2021-05-18 01:10:00|47524|47504|47549.9|47529.9|47582.4|47562.4|47524|47504|311
1621300500000|2021-05-18 01:15:00|47552.4|47532.4|47604.9|47584.9|47609|47589|47552.4|47532.4|350
1621300800000|2021-05-18 01:20:00|47603.3|47583.3|47565.8|47545.8|47615.7|47595.7|47565.8|47545.8|205
1621301100000|2021-05-18 01:25:00|47563.3|47543.3|47519.9|47499.9|47565.8|47545.8|47499.9|47479.9|248
1621301400000|2021-05-18 01:30:00|47522.4|47502.4|47582.4|47562.4|47584.9|47564.9|47492.4|47472.4|255
1621301700000|2021-05-18 01:35:00|47579.9|47559.9|47486.5|47466.5|47582.4|47562.4|47463.3|47443.3|228
1621302000000|2021-05-18 01:40:00|47487.4|47467.4|47504.9|47484.9|47534.9|47514.9|47479.9|47459.9|154
1621302300000|2021-05-18 01:45:00|47507.4|47487.4|47474.9|47454.9|47507.4|47487.4|47457.4|47437.4|262
1621302600000|2021-05-18 01:50:00|47473.3|47453.3|47495.8|47475.8|47499.9|47479.9|47452.4|47432.4|185
1621302900000|2021-05-18 01:55:00|47494.9|47474.9|47494.9|47474.9|47529.9|47509.9|47489.9|47469.9|129
1621303200000|2021-05-18 02:00:00|47493.3|47473.3|47579.9|47559.9|47584.1|47564.1|47489.9|47469.9|219
1621303500000|2021-05-18 02:05:00|47582.4|47562.4|47567.4|47547.4|47587.4|47567.4|47553.3|47533.3|143
1621303800000|2021-05-18 02:10:00|47564.9|47544.9|47552.4|47532.4|47574.9|47554.9|47532.4|47512.4|141
1621304100000|2021-05-18 02:15:00|47550.8|47530.8|47537.4|47517.4|47552.4|47532.4|47532.4|47512.4|45
1621304400000|2021-05-18 02:20:00|47532.4|47512.4|47537.4|47517.4|47562.4|47542.4|47532.4|47512.4|42
1621304700000|2021-05-18 02:25:00|47542.4|47522.4|47527.4|47507.4|47547.4|47527.4|47522.4|47502.4|54
1621305000000|2021-05-18 02:30:00|47529.9|47509.9|47504.1|47484.1|47549.9|47529.9|47499.9|47479.9|169
1621305300000|2021-05-18 02:35:00|47504.9|47484.9|47517.4|47497.4|47522.4|47502.4|47489.9|47469.9|167
1621305600000|2021-05-18 02:40:00|47518.3|47498.3|47497.5|47477.5|47541.6|47521.6|47488.3|47468.3|102
1621305900000|2021-05-18 02:45:00|47495.8|47475.8|47460|47440|47507.5|47487.5|47457.5|47437.5|173
1621306200000|2021-05-18 02:50:00|47461.6|47441.6|47552.5|47532.5|47552.5|47532.5|47450.8|47430.8|237
1621306500000|2021-05-18 02:55:00|47548.3|47528.3|47682.5|47662.5|47693.3|47673.3|47548.3|47528.3|526
1621306800000|2021-05-18 03:00:00|47679.1|47659.1|47577.5|47557.5|47710|47690|47570|47550|335
1621307100000|2021-05-18 03:05:00|47575.8|47555.8|47578.3|47558.3|47595|47575|47510|47490|255
1621307400000|2021-05-18 03:10:00|47577.5|47557.5|47580|47560|47590|47570|47553.3|47533.3|109
1621307700000|2021-05-18 03:15:00|47578.3|47558.3|47587.5|47567.5|47592.5|47572.5|47540|47520|126
1621308000000|2021-05-18 03:20:00|47589.1|47569.1|47637.5|47617.5|47637.5|47617.5|47585|47565|106
1621308300000|2021-05-18 03:25:00|47635|47615|47663.4|47643.4|47663.4|47643.4|47617.5|47597.5|205
1621308600000|2021-05-18 03:30:00|47665.9|47645.9|47657.5|47637.5|47665.9|47645.9|47622.5|47602.5|74
1621308900000|2021-05-18 03:35:00|47663.2|47643.2|47650|47630|47690|47670|47630|47610|120
1621309200000|2021-05-18 03:40:00|47652.5|47632.5|47692.5|47672.5|47699.1|47679.1|47643.4|47623.4|99
1621309500000|2021-05-18 03:45:00|47690|47670|47652.5|47632.5|47692.5|47672.5|47636.6|47616.6|93
1621309800000|2021-05-18 03:50:00|47650.9|47630.9|47680.9|47660.9|47682.5|47662.5|47649.1|47629.1|35
1621310100000|2021-05-18 03:55:00|47680|47660|47650|47630|47681.6|47661.6|47647.5|47627.5|42
1621310400000|2021-05-18 04:00:00|47648.4|47628.4|47637.5|47617.5|47648.4|47628.4|47632.5|47612.5|42
1621310700000|2021-05-18 04:05:00|47640|47620|47628.4|47608.4|47640|47620|47628.4|47608.4|22
1621311000000|2021-05-18 04:10:00|47625.9|47605.9|47635|47615|47637.5|47617.5|47620.9|47600.9|38
1621311300000|2021-05-18 04:15:00|47633.4|47613.4|47622.5|47602.5|47637.5|47617.5|47622.5|47602.5|26
1621311600000|2021-05-18 04:20:00|47620|47600|47612.5|47592.5|47625|47605|47612.5|47592.5|35
1621311900000|2021-05-18 04:25:00|47615|47595|47620|47600|47632.5|47612.5|47612.5|47592.5|43
1621312200000|2021-05-18 04:30:00|47620.9|47600.9|47755.9|47735.9|47760|47740|47615|47595|158
1621312500000|2021-05-18 04:35:00|47757.5|47737.5|47712.5|47692.5|47757.5|47737.5|47665|47645|96
1621312800000|2021-05-18 04:40:00|47715|47695|47705|47685|47742.5|47722.5|47705|47685|79
1621313100000|2021-05-18 04:45:00|47703.4|47683.4|47747.5|47727.5|47754.1|47734.1|47703.4|47683.4|41
1621313400000|2021-05-18 04:50:00|47750|47730|47771.6|47751.6|47802.5|47782.5|47737.5|47717.5|137
1621313700000|2021-05-18 04:55:00|47767.5|47747.5|47709.1|47689.1|47789.1|47769.1|47700|47680|127
1621314000000|2021-05-18 05:00:00|47707.5|47687.5|47668.4|47648.4|47707.5|47687.5|47668.4|47648.4|79
1621314300000|2021-05-18 05:05:00|47667.5|47647.5|47695|47675|47695.9|47675.9|47662.5|47642.5|54
1621314600000|2021-05-18 05:10:00|47697.5|47677.5|47682.5|47662.5|47710|47690|47662.5|47642.5|43
1621314900000|2021-05-18 05:15:00|47685|47665|47697.5|47677.5|47702.5|47682.5|47677.5|47657.5|34
1621315200000|2021-05-18 05:20:00|47696.6|47676.6|47745.9|47725.9|47750|47730|47695.9|47675.9|71
1621315500000|2021-05-18 05:25:00|47747.5|47727.5|47745|47725|47750|47730|47732.5|47712.5|40
1621315800000|2021-05-18 05:30:00|47747.5|47727.5|47725|47705|47787.5|47767.5|47705|47685|379
1621316100000|2021-05-18 05:35:00|47727.5|47707.5|47760|47740|47811.6|47791.6|47727.5|47707.5|332
1621316400000|2021-05-18 05:40:00|47758.4|47738.4|47747.5|47727.5|47762.5|47742.5|47720|47700|129
1621316700000|2021-05-18 05:45:00|47745|47725|47639.3|47619.3|47745|47725|47630.9|47610.9|295
1621317000000|2021-05-18 05:50:00|47638.4|47618.4|47714.2|47694.2|47724.2|47704.2|47620.9|47600.9|317
1621317300000|2021-05-18 05:55:00|47715|47695|47712.5|47692.5|47724.9|47704.9|47685|47665|159
1621317600000|2021-05-18 06:00:00|47710|47690|47705|47685|47727.5|47707.5|47687.5|47667.5|176
1621317900000|2021-05-18 06:05:00|47702.5|47682.5|47640|47620|47732.5|47712.5|47640|47620|176
1621318200000|2021-05-18 06:10:00|47635|47615|47680.1|47660.1|47685|47665|47621.8|47601.8|197
1621318500000|2021-05-18 06:15:00|47680.8|47660.8|47673.4|47653.4|47682.6|47662.6|47640.1|47620.1|98
1621318800000|2021-05-18 06:20:00|47672.6|47652.6|47692.6|47672.6|47695.1|47675.1|47640.1|47620.1|91
1621319100000|2021-05-18 06:25:00|47690.9|47670.9|47772.6|47752.6|47772.6|47752.6|47688.4|47668.4|215
1621319400000|2021-05-18 06:30:00|47770.9|47750.9|47665.1|47645.1|47770.9|47750.9|47662.6|47642.6|188
1621319700000|2021-05-18 06:35:00|47667.6|47647.6|47717.6|47697.6|47722.6|47702.6|47667.6|47647.6|171
1621320000000|2021-05-18 06:40:00|47720.1|47700.1|47747.6|47727.6|47812.6|47792.6|47717.6|47697.6|248
1621320300000|2021-05-18 06:45:00|47750.1|47730.1|47725.1|47705.1|47785.1|47765.1|47722.6|47702.6|139
1621320600000|2021-05-18 06:50:00|47727.6|47707.6|47805.1|47785.1|47805.1|47785.1|47724.2|47704.2|153
1621320900000|2021-05-18 06:55:00|47806.7|47786.7|47765.1|47745.1|47840.1|47820.1|47762.6|47742.6|317
1621321200000|2021-05-18 07:00:00|47764.2|47744.2|47692.6|47672.6|47765.1|47745.1|47690.1|47670.1|205
1621321500000|2021-05-18 07:05:00|47694.2|47674.2|47652.6|47632.6|47695.1|47675.1|47625.1|47605.1|317
1621321800000|2021-05-18 07:10:00|47650.1|47630.1|47642.6|47622.6|47686|47666|47642.6|47622.6|117
1621322100000|2021-05-18 07:15:00|47645.1|47625.1|47717.6|47697.6|47717.6|47697.6|47633.5|47613.5|154
1621322400000|2021-05-18 07:20:00|47715.1|47695.1|47681|47661|47742.6|47722.6|47672.6|47652.6|174
1621322700000|2021-05-18 07:25:00|47680.1|47660.1|47655.1|47635.1|47709.2|47689.2|47655.1|47635.1|129
1621323000000|2021-05-18 07:30:00|47660.1|47640.1|47660.1|47640.1|47675.1|47655.1|47616.9|47596.9|164
1621323300000|2021-05-18 07:35:00|47657.6|47637.6|47605.1|47585.1|47660.1|47640.1|47589.2|47569.2|117
1621323600000|2021-05-18 07:40:00|47607.6|47587.6|47587.6|47567.6|47622.6|47602.6|47585.1|47565.1|196
1621323900000|2021-05-18 07:45:00|47586|47566|47567.6|47547.6|47602.6|47582.6|47508.5|47488.5|299
1621324200000|2021-05-18 07:50:00|47565.1|47545.1|47570.1|47550.1|47590.1|47570.1|47540.1|47520.1|162
1621324500000|2021-05-18 07:55:00|47567.6|47547.6|47560.1|47540.1|47596.7|47576.7|47552.6|47532.6|79
1621324800000|2021-05-18 08:00:00|47557.6|47537.6|47580.1|47560.1|47612.6|47592.6|47552.6|47532.6|151
1621325100000|2021-05-18 08:05:00|47582.6|47562.6|47547.6|47527.6|47612.6|47592.6|47546|47526|140
1621325400000|2021-05-18 08:10:00|47546|47526|47542.6|47522.6|47548.5|47528.5|47520.1|47500.1|97
1621325700000|2021-05-18 08:15:00|47545.8|47525.8|47577.6|47557.6|47597.6|47577.6|47545.8|47525.8|89
1621326000000|2021-05-18 08:20:00|47579.2|47559.2|47590.1|47570.1|47590.1|47570.1|47547.6|47527.6|89
1621326300000|2021-05-18 08:25:00|47591.7|47571.7|47600.1|47580.1|47600.1|47580.1|47585.1|47565.1|50
1621326600000|2021-05-18 08:30:00|47602.6|47582.6|47610.1|47590.1|47645.1|47625.1|47597.6|47577.6|119
1621326900000|2021-05-18 08:35:00|47611.7|47591.7|47585.1|47565.1|47616.7|47596.7|47571.7|47551.7|127
1621327200000|2021-05-18 08:40:00|47582.6|47562.6|47596|47576|47602.6|47582.6|47572.6|47552.6|69
1621327500000|2021-05-18 08:45:00|47602.6|47582.6|47627.6|47607.6|47635.1|47615.1|47602.6|47582.6|74
1621327800000|2021-05-18 08:50:00|47630.1|47610.1|47627.6|47607.6|47635.1|47615.1|47612.6|47592.6|93
1621328100000|2021-05-18 08:55:00|47625.1|47605.1|47625.1|47605.1|47631|47611|47610.1|47590.1|100
1621328400000|2021-05-18 09:00:00|47622.6|47602.6|47625.1|47605.1|47625.1|47605.1|47587.6|47567.6|249
1621328700000|2021-05-18 09:05:00|47626|47606|47612.6|47592.6|47632.6|47612.6|47607.6|47587.6|54
1621329000000|2021-05-18 09:10:00|47615.1|47595.1|47566|47546|47622.6|47602.6|47563.5|47543.5|80
1621329300000|2021-05-18 09:15:00|47567.6|47547.6|47585.1|47565.1|47585.1|47565.1|47547.6|47527.6|106
1621329600000|2021-05-18 09:20:00|47586.7|47566.7|47595.1|47575.1|47601.7|47581.7|47580.1|47560.1|47
1621329900000|2021-05-18 09:25:00|47593.5|47573.5|47552.6|47532.6|47597.6|47577.6|47537.6|47517.6|107
1621330200000|2021-05-18 09:30:00|47556|47536|47575.1|47555.1|47577.6|47557.6|47530.1|47510.1|96
1621330500000|2021-05-18 09:35:00|47577.6|47557.6|47572.6|47552.6|47582.6|47562.6|47567.6|47547.6|46
1621330800000|2021-05-18 09:40:00|47570.1|47550.1|47560.1|47540.1|47577.6|47557.6|47542.6|47522.6|53
1621331100000|2021-05-18 09:45:00|47555.1|47535.1|47562.7|47542.7|47565.2|47545.2|47531|47511|77
1621331400000|2021-05-18 09:50:00|47561|47541|47585.9|47565.9|47585.9|47565.9|47555.2|47535.2|275
1621331700000|2021-05-18 09:55:00|47583.4|47563.4|47590.9|47570.9|47615.9|47595.9|47580.9|47560.9|82
1621332000000|2021-05-18 10:00:00|47589.3|47569.3|47635.9|47615.9|47635.9|47615.9|47583.4|47563.4|75
1621332300000|2021-05-18 10:05:00|47633.4|47613.4|47620.9|47600.9|47635.9|47615.9|47618.4|47598.4|58
1621332600000|2021-05-18 10:10:00|47613.4|47593.4|47625.9|47605.9|47628.4|47608.4|47605.9|47585.9|73
1621332900000|2021-05-18 10:15:00|47623.4|47603.4|47648.4|47628.4|47667.5|47647.5|47623.4|47603.4|70
1621333200000|2021-05-18 10:20:00|47646.8|47626.8|47630|47610|47655.9|47635.9|47618.4|47598.4|66
1621333500000|2021-05-18 10:25:00|47632.5|47612.5|47625.9|47605.9|47654.1|47634.1|47618.4|47598.4|44
1621333800000|2021-05-18 10:30:00|47625|47605|47655.7|47635.7|47656.4|47636.4|47625|47605|69
1621334100000|2021-05-18 10:35:00|47658.2|47638.2|47713.4|47693.4|47730.9|47710.9|47658.2|47638.2|219
1621334400000|2021-05-18 10:40:00|47715|47695|47737.5|47717.5|47750.9|47730.9|47703.4|47683.4|112
1621334700000|2021-05-18 10:45:00|47735.9|47715.9|47695.9|47675.9|47745.9|47725.9|47693.4|47673.4|71
1621335000000|2021-05-18 10:50:00|47697.5|47677.5|47700.9|47680.9|47708.4|47688.4|47685.9|47665.9|63
1621335300000|2021-05-18 10:55:00|47698.4|47678.4|47685.9|47665.9|47698.4|47678.4|47675.9|47655.9|82
1621335600000|2021-05-18 11:00:00|47684.3|47664.3|47670.9|47650.9|47695.9|47675.9|47665.9|47645.9|121
1621335900000|2021-05-18 11:05:00|47673.4|47653.4|47653.4|47633.4|47683.4|47663.4|47643.4|47623.4|118
1621336200000|2021-05-18 11:10:00|47651.8|47631.8|47665.9|47645.9|47678.4|47658.4|47650.9|47630.9|74
1621336500000|2021-05-18 11:15:00|47668.4|47648.4|47669.3|47649.3|47670.9|47650.9|47638.4|47618.4|82
1621336800000|2021-05-18 11:20:00|47673.4|47653.4|47664.3|47644.3|47700.9|47680.9|47640.9|47620.9|166
1621337100000|2021-05-18 11:25:00|47663.4|47643.4|47655.9|47635.9|47685.9|47665.9|47631.8|47611.8|182
1621337400000|2021-05-18 11:30:00|47653.4|47633.4|47690.9|47670.9|47735.9|47715.9|47650.9|47630.9|249
1621337700000|2021-05-18 11:35:00|47689.3|47669.3|47698.4|47678.4|47730.9|47710.9|47685.9|47665.9|144
1621338000000|2021-05-18 11:40:00|47695.9|47675.9|47715.9|47695.9|47725.9|47705.9|47695.9|47675.9|108
1621338300000|2021-05-18 11:45:00|47715|47695|47700.9|47680.9|47715.9|47695.9|47695.9|47675.9|76
1621338600000|2021-05-18 11:50:00|47703.4|47683.4|47675.9|47655.9|47705.9|47685.9|47660.9|47640.9|112
1621338900000|2021-05-18 11:55:00|47678.4|47658.4|47645.9|47625.9|47698.4|47678.4|47645.9|47625.9|102
1621339200000|2021-05-18 12:00:00|47644.3|47624.3|47650.9|47630.9|47650.9|47630.9|47617.5|47597.5|273
1621339500000|2021-05-18 12:05:00|47648.4|47628.4|47622.5|47602.5|47685.9|47665.9|47622.5|47602.5|183
1621339800000|2021-05-18 12:10:00|47620.9|47600.9|47573.4|47553.4|47623.4|47603.4|47500.9|47480.9|529
1621340100000|2021-05-18 12:15:00|47571.8|47551.8|47553.4|47533.4|47571.8|47551.8|47528.4|47508.4|270
1621340400000|2021-05-18 12:20:00|47551.8|47531.8|47564.1|47544.1|47569.3|47549.3|47534.3|47514.3|173
1621340700000|2021-05-18 12:25:00|47562.5|47542.5|47580.9|47560.9|47580.9|47560.9|47550.9|47530.9|113
1621341000000|2021-05-18 12:30:00|47578.4|47558.4|47580.9|47560.9|47585.9|47565.9|47545.9|47525.9|271
1621341300000|2021-05-18 12:35:00|47578.4|47558.4|47523.4|47503.4|47585.9|47565.9|47498.4|47478.4|264
1621341600000|2021-05-18 12:40:00|47525.9|47505.9|47475.9|47455.9|47544.3|47524.3|47475.9|47455.9|334
1621341900000|2021-05-18 12:45:00|47473.4|47453.4|47465.9|47445.9|47505.9|47485.9|47460.9|47440.9|315
1621342200000|2021-05-18 12:50:00|47463.4|47443.4|47505.9|47485.9|47507.5|47487.5|47463.4|47443.4|171
1621342500000|2021-05-18 12:55:00|47502.5|47482.5|47478.4|47458.4|47525.9|47505.9|47467.7|47447.7|328
1621342800000|2021-05-18 13:00:00|47475.9|47455.9|47558.4|47538.4|47569.3|47549.3|47475.9|47455.9|932
1621343100000|2021-05-18 13:05:00|47560.1|47540.1|47411|47391|47560.1|47540.1|47403.5|47383.5|643
1621343400000|2021-05-18 13:10:00|47408.5|47388.5|47498.5|47478.5|47508.5|47488.5|47386|47366|711
1621343700000|2021-05-18 13:15:00|47491|47471|47578.5|47558.5|47586|47566|47456|47436|464
1621344000000|2021-05-18 13:20:00|47580.1|47560.1|47546|47526|47581|47561|47543.5|47523.5|246
1621344300000|2021-05-18 13:25:00|47546.9|47526.9|47564.4|47544.4|47576|47556|47518.5|47498.5|620
1621344600000|2021-05-18 13:30:00|47566|47546|47507.6|47487.6|47601|47581|47486|47466|843
1621344900000|2021-05-18 13:35:00|47506|47486|47638.5|47618.5|47648.5|47628.5|47506|47486|537
1621345200000|2021-05-18 13:40:00|47641|47621|47561|47541|47646|47626|47553.5|47533.5|587
1621345500000|2021-05-18 13:45:00|47559.2|47539.2|47531|47511|47561|47541|47486|47466|803
1621345800000|2021-05-18 13:50:00|47534.4|47514.4|47543.5|47523.5|47548.5|47528.5|47494.4|47474.4|780
1621346100000|2021-05-18 13:55:00|47542.6|47522.6|47470.3|47450.3|47571|47551|47465.3|47445.3|517
1621346400000|2021-05-18 14:00:00|47472.8|47452.8|47382.8|47362.8|47472.8|47452.8|47356.2|47336.2|725
1621346700000|2021-05-18 14:05:00|47380.3|47360.3|47326.9|47306.9|47457.8|47437.8|47317.8|47297.8|785
1621347000000|2021-05-18 14:10:00|47325.3|47305.3|47337.8|47317.8|47389.4|47369.4|47314.6|47294.6|455
1621347300000|2021-05-18 14:15:00|47342.8|47322.8|47401.2|47381.2|47415.3|47395.3|47342.8|47322.8|424
1621347600000|2021-05-18 14:20:00|47402.8|47382.8|47407.8|47387.8|47446.9|47426.9|47380.3|47360.3|385
1621347900000|2021-05-18 14:25:00|47405.3|47385.3|47380.3|47360.3|47451.9|47431.9|47377.8|47357.8|322
1621348200000|2021-05-18 14:30:00|47381.9|47361.9|47422.8|47402.8|47425.3|47405.3|47333.7|47313.7|444
1621348500000|2021-05-18 14:35:00|47421.2|47401.2|47327.8|47307.8|47429.4|47409.4|47326.9|47306.9|466
1621348800000|2021-05-18 14:40:00|47325.3|47305.3|47257.1|47237.1|47347.8|47327.8|47242.1|47222.1|712
1621349100000|2021-05-18 14:45:00|47258.7|47238.7|47303.7|47283.7|47319.6|47299.6|47244.6|47224.6|479
1621349400000|2021-05-18 14:50:00|47304.6|47284.6|47339.6|47319.6|47372.1|47352.1|47304.6|47284.6|530
1621349700000|2021-05-18 14:55:00|47343.7|47323.7|47334.6|47314.6|47369.6|47349.6|47317.1|47297.1|198
1621350000000|2021-05-18 15:00:00|47333.7|47313.7|47338.9|47318.9|47352.1|47332.1|47258|47238|415
1621350300000|2021-05-18 15:05:00|47338|47318|47372.1|47352.1|47377.1|47357.1|47335.5|47315.5|268
1621350600000|2021-05-18 15:10:00|47369.6|47349.6|47314.6|47294.6|47369.6|47349.6|47314.6|47294.6|228
1621350900000|2021-05-18 15:15:00|47319.6|47299.6|47295.5|47275.5|47328|47308|47284.6|47264.6|185
1621351200000|2021-05-18 15:20:00|47294.6|47274.6|47293|47273|47317.1|47297.1|47293|47273|153
1621351500000|2021-05-18 15:25:00|47290.5|47270.5|47327.1|47307.1|47339.6|47319.6|47277.8|47257.8|251
1621351800000|2021-05-18 15:30:00|47329.6|47309.6|47317.8|47297.8|47335.3|47315.3|47312.8|47292.8|360
1621352100000|2021-05-18 15:35:00|47322.8|47302.8|47271.9|47251.9|47322.8|47302.8|47261.2|47241.2|398
1621352400000|2021-05-18 15:40:00|47273.7|47253.7|47266.9|47246.9|47277.8|47257.8|47252.8|47232.8|245
1621352700000|2021-05-18 15:45:00|47265.3|47245.3|47312.8|47292.8|47316|47296|47245.3|47225.3|324
1621353000000|2021-05-18 15:50:00|47311.2|47291.2|47269.6|47249.6|47314.4|47294.4|47264.6|47244.6|194
1621353300000|2021-05-18 15:55:00|47274.6|47254.6|47213|47193|47283.7|47263.7|47209.6|47189.6|368
1621353600000|2021-05-18 16:00:00|47214.6|47194.6|47178.7|47158.7|47214.6|47194.6|47170.5|47150.5|426
1621353900000|2021-05-18 16:05:00|47174.6|47154.6|47154.6|47134.6|47178.7|47158.7|47129.6|47109.6|499
1621354200000|2021-05-18 16:10:00|47152.8|47132.8|47204.6|47184.6|47205.5|47185.5|47119.6|47099.6|338
1621354500000|2021-05-18 16:15:00|47205.5|47185.5|47149.6|47129.6|47207.1|47187.1|47145.5|47125.5|298
1621354800000|2021-05-18 16:20:00|47159.6|47139.6|47177.1|47157.1|47199.6|47179.6|47129.6|47109.6|225
1621355100000|2021-05-18 16:25:00|47175.5|47155.5|47244.6|47224.6|47244.6|47224.6|47169.6|47149.6|271
1621355400000|2021-05-18 16:30:00|47249.6|47229.6|47254.6|47234.6|47272.1|47252.1|47238.7|47218.7|266
1621355700000|2021-05-18 16:35:00|47252.1|47232.1|47235.5|47215.5|47252.1|47232.1|47212.1|47192.1|142
1621356000000|2021-05-18 16:40:00|47239.6|47219.6|47297.1|47277.1|47303.7|47283.7|47239.6|47219.6|215
1621356300000|2021-05-18 16:45:00|47299.6|47279.6|47282.2|47262.2|47309.7|47289.7|47282.2|47262.2|132
1621356600000|2021-05-18 16:50:00|47284.7|47264.7|47289.7|47269.7|47301.3|47281.3|47284.7|47264.7|112
1621356900000|2021-05-18 16:55:00|47288.8|47268.8|47289.7|47269.7|47304.7|47284.7|47273.1|47253.1|628
1621357200000|2021-05-18 17:00:00|47285.6|47265.6|47336.3|47316.3|47339.7|47319.7|47285.6|47265.6|241
1621357500000|2021-05-18 17:05:00|47337.2|47317.2|47314.7|47294.7|47339.7|47319.7|47309.7|47289.7|70
1621357800000|2021-05-18 17:10:00|47316.3|47296.3|47319.7|47299.7|47332.2|47312.2|47316.3|47296.3|82
1621358100000|2021-05-18 17:15:00|47317.2|47297.2|47317.2|47297.2|47321.3|47301.3|47303.1|47283.1|90
1621358400000|2021-05-18 17:20:00|47319.7|47299.7|47344.7|47324.7|47349.7|47329.7|47318.1|47298.1|67
1621358700000|2021-05-18 17:25:00|47342.2|47322.2|47397.9|47377.9|47400.4|47380.4|47342.2|47322.2|598
1621359000000|2021-05-18 17:30:00|47397|47377|47395.4|47375.4|47397.9|47377.9|47387.9|47367.9|99
1621359300000|2021-05-18 17:35:00|47393.8|47373.8|47377.9|47357.9|47397.9|47377.9|47367.9|47347.9|180
1621359600000|2021-05-18 17:40:00|47382.9|47362.9|47342.9|47322.9|47382.9|47362.9|47336.3|47316.3|145
1621359900000|2021-05-18 17:45:00|47344.5|47324.5|47332.9|47312.9|47362.9|47342.9|47332.9|47312.9|68
1621360200000|2021-05-18 17:50:00|47334.5|47314.5|47332.9|47312.9|47339.5|47319.5|47325.4|47305.4|74
1621360500000|2021-05-18 17:55:00|47331.3|47311.3|47342.9|47322.9|47342.9|47322.9|47327.9|47307.9|51
1621360800000|2021-05-18 18:00:00|47347|47327|47342.9|47322.9|47352|47332|47337.9|47317.9|40
1621361100000|2021-05-18 18:05:00|47344.5|47324.5|47360.4|47340.4|47367.9|47347.9|47344.5|47324.5|55
1621361400000|2021-05-18 18:10:00|47359.5|47339.5|47377|47357|47380.4|47360.4|47353.8|47333.8|35
1621361700000|2021-05-18 18:15:00|47382|47362|47377.9|47357.9|47390.4|47370.4|47372.9|47352.9|78
1621362000000|2021-05-18 18:20:00|47380.4|47360.4|47374.5|47354.5|47385.4|47365.4|47362.9|47342.9|100
1621362300000|2021-05-18 18:25:00|47377.9|47357.9|47390.4|47370.4|47397.9|47377.9|47372.9|47352.9|75
1621362600000|2021-05-18 18:30:00|47392|47372|47323.8|47303.8|47394.5|47374.5|47323.8|47303.8|54
1621362900000|2021-05-18 18:35:00|47322.9|47302.9|47317.9|47297.9|47337.9|47317.9|47312|47292|75
1621363200000|2021-05-18 18:40:00|47318.8|47298.8|47272.9|47252.9|47325.4|47305.4|47267.9|47247.9|138
1621363500000|2021-05-18 18:45:00|47274.5|47254.5|47277.9|47257.9|47279.5|47259.5|47243.8|47223.8|207
1621363800000|2021-05-18 18:50:00|47276.3|47256.3|47302.9|47282.9|47302.9|47282.9|47261.3|47241.3|61
1621364100000|2021-05-18 18:55:00|47301.1|47281.1|47302.9|47282.9|47302.9|47282.9|47284.5|47264.5|45
1621364400000|2021-05-18 19:00:00|47306.1|47286.1|47312.9|47292.9|47315.4|47295.4|47299.5|47279.5|55
1621364700000|2021-05-18 19:05:00|47310.4|47290.4|47312.9|47292.9|47312.9|47292.9|47302.9|47282.9|38
1621365000000|2021-05-18 19:10:00|47325.4|47305.4|47297.9|47277.9|47327|47307|47295.4|47275.4|57
1621365300000|2021-05-18 19:15:00|47299.5|47279.5|47314.7|47294.7|47314.7|47294.7|47292.9|47272.9|33
1621365600000|2021-05-18 19:20:00|47316.3|47296.3|47332.9|47312.9|47335.4|47315.4|47312.9|47292.9|88
1621365900000|2021-05-18 19:25:00|47332|47312|47335.4|47315.4|47337.9|47317.9|47325.4|47305.4|20
1621366200000|2021-05-18 19:30:00|47332.9|47312.9|47342.9|47322.9|47347.9|47327.9|47326.3|47306.3|46
1621366500000|2021-05-18 19:35:00|47343.8|47323.8|47330.4|47310.4|47345.4|47325.4|47317.9|47297.9|47
1621366800000|2021-05-18 19:40:00|47329.5|47309.5|47342.9|47322.9|47347.9|47327.9|47329.5|47309.5|26
1621367100000|2021-05-18 19:45:00|47337.9|47317.9|47297.9|47277.9|47337.9|47317.9|47292.9|47272.9|51
1621367400000|2021-05-18 19:50:00|47294.7|47274.7|47205.4|47185.4|47294.7|47274.7|47202.9|47182.9|182
1621367700000|2021-05-18 19:55:00|47207|47187|47187.9|47167.9|47218.8|47198.8|47183.8|47163.8|132
1621368000000|2021-05-18 20:00:00|47188.8|47168.8|47208.8|47188.8|47208.8|47188.8|47160.7|47140.7|144
1621368300000|2021-05-18 20:05:00|47207.9|47187.9|47219.5|47199.5|47219.5|47199.5|47202.9|47182.9|49
1621368600000|2021-05-18 20:10:00|47218.8|47198.8|47192.9|47172.9|47224.5|47204.5|47192.9|47172.9|57
1621368900000|2021-05-18 20:15:00|47195.4|47175.4|47227|47207|47227|47207|47195.4|47175.4|25
1621369200000|2021-05-18 20:20:00|47225.4|47205.4|47235.4|47215.4|47235.4|47215.4|47225.4|47205.4|28
1621369500000|2021-05-18 20:25:00|47234.5|47214.5|47215.5|47195.5|47237.9|47217.9|47214.5|47194.5|48
1621369800000|2021-05-18 20:30:00|47213|47193|47188|47168|47215.5|47195.5|47188|47168|42
1621370100000|2021-05-18 20:35:00|47193|47173|47155.5|47135.5|47193|47173|47155.5|47135.5|65
1621370400000|2021-05-18 20:40:00|47158|47138|47178|47158|47178|47158|47155.5|47135.5|45
1621370700000|2021-05-18 20:45:00|47173|47153|47173|47153|47178|47158|47165.5|47145.5|33
1621371000000|2021-05-18 20:50:00|47171.4|47151.4|47149.6|47129.6|47171.4|47151.4|47138.9|47118.9|62
1621371300000|2021-05-18 20:55:00|47148|47128|47093|47073|47148|47128|47073|47053|148
1621375200000|2021-05-18 22:00:00|47081.8|47061.8|47150.5|47130.5|47163|47143|47080.2|47060.2|188
1621375500000|2021-05-18 22:05:00|47146.4|47126.4|47110.5|47090.5|47146.4|47126.4|47110.5|47090.5|106
1621375800000|2021-05-18 22:10:00|47113|47093|47120.5|47100.5|47123|47103|47110.5|47090.5|40
1621376100000|2021-05-18 22:15:00|47118.9|47098.9|47108|47088|47118.9|47098.9|47090.5|47070.5|26
1621376400000|2021-05-18 22:20:00|47110.5|47090.5|47107.1|47087.1|47118|47098|47106.2|47086.2|9
1621376700000|2021-05-18 22:25:00|47105.5|47085.5|47085.5|47065.5|47108|47088|47075.5|47055.5|39
1621377000000|2021-05-18 22:30:00|47088|47068|47095.5|47075.5|47095.5|47075.5|47068|47048|45
1621377300000|2021-05-18 22:35:00|47097.1|47077.1|47115.5|47095.5|47117.1|47097.1|47097.1|47077.1|17
1621377600000|2021-05-18 22:40:00|47117.1|47097.1|47118|47098|47123|47103|47117.1|47097.1|20
1621377900000|2021-05-18 22:45:00|||||||||8
1621378200000|2021-05-18 22:50:00|47119.6|47099.6|47130.5|47110.5|47130.5|47110.5|47119.6|47099.6|23
1621378500000|2021-05-18 22:55:00|47132.1|47112.1|47138|47118|47140.5|47120.5|47128|47108|31
1621378800000|2021-05-18 23:00:00|47135.5|47115.5|47143|47123|47143|47123|47133|47113|22
1621379100000|2021-05-18 23:05:00|47145.5|47125.5|47155.5|47135.5|47160.5|47140.5|47145.5|47125.5|23
1621379400000|2021-05-18 23:10:00|47153.9|47133.9|47158|47138|47168|47148|47133|47113|47
1621379700000|2021-05-18 23:15:00|47156.4|47136.4|47138|47118|47160.5|47140.5|47138|47118|25
1621380000000|2021-05-18 23:20:00|47135.5|47115.5|47150.5|47130.5|47150.5|47130.5|47133|47113|21
1621380300000|2021-05-18 23:25:00|47155.5|47135.5|47145.5|47125.5|47169.6|47149.6|47145.5|47125.5|37
1621380600000|2021-05-18 23:30:00|47148|47128|47140.5|47120.5|47153|47133|47136.5|47116.5|13
1621380900000|2021-05-18 23:35:00|47138|47118|47134.6|47114.6|47143|47123|47128|47108|15
1621381200000|2021-05-18 23:40:00|47135.5|47115.5|47140.5|47120.5|47140.5|47120.5|47130.5|47110.5|14
1621381500000|2021-05-18 23:45:00|47141.5|47121.5|47148|47128|47155.5|47135.5|47123|47103|38
1621381800000|2021-05-18 23:50:00|47145.5|47125.5|47145.5|47125.5|47150.5|47130.5|47138|47118|27
1621382100000|2021-05-18 23:55:00|47144|47124|47143|47123|47148|47128|47126.5|47106.5|48
1621382400000|2021-05-19 00:00:00|47144.6|47124.6|47030.6|47010.6|47147.1|47127.1|46995.6|46975.6|266
1621382700000|2021-05-19 00:05:00|47034.6|47014.6|47090.6|47070.6|47090.6|47070.6|47022.1|47002.1|111
1621383000000|2021-05-19 00:10:00|47089|47069|47113.1|47093.1|47123.1|47103.1|47084.6|47064.6|86
1621383300000|2021-05-19 00:15:00|47110.6|47090.6|47097.1|47077.1|47110.6|47090.6|47089|47069|59
1621383600000|2021-05-19 00:20:00|47098.1|47078.1|47125.6|47105.6|47135.6|47115.6|47095.6|47075.6|84
1621383900000|2021-05-19 00:25:00|47128.1|47108.1|47140.6|47120.6|47140.6|47120.6|47119.6|47099.6|51
1621384200000|2021-05-19 00:30:00|47139|47119|47125.6|47105.6|47155.6|47135.6|47125.6|47105.6|66
1621384500000|2021-05-19 00:35:00|47120.6|47100.6|47119.7|47099.7|47127.2|47107.2|47105.6|47085.6|74
1621384800000|2021-05-19 00:40:00|47123.1|47103.1|47150.6|47130.6|47155.6|47135.6|47123.1|47103.1|55
1621385100000|2021-05-19 00:45:00|47153.1|47133.1|47213.1|47193.1|47213.1|47193.1|47147.2|47127.2|109
1621385400000|2021-05-19 00:50:00|47218.1|47198.1|47175.6|47155.6|47228.1|47208.1|47168.1|47148.1|117
1621385700000|2021-05-19 00:55:00|47180.6|47160.6|47159|47139|47180.6|47160.6|47154.9|47134.9|79
1621386000000|2021-05-19 01:00:00|47160.6|47140.6|47215.6|47195.6|47215.6|47195.6|47083.1|47063.1|519
1621386300000|2021-05-19 01:05:00|47211.5|47191.5|47188.1|47168.1|47218.1|47198.1|47150.6|47130.6|269
1621386600000|2021-05-19 01:10:00|47189.7|47169.7|47186.3|47166.3|47190.6|47170.6|47135.6|47115.6|158
1621386900000|2021-05-19 01:15:00|47185.6|47165.6|47244|47224|47275.6|47255.6|47179|47159|410
1621387200000|2021-05-19 01:20:00|47243.1|47223.1|47263.1|47243.1|47295.6|47275.6|47233.1|47213.1|332
1621387500000|2021-05-19 01:25:00|47260.6|47240.6|47284|47264|47290.6|47270.6|47230.6|47210.6|169
1621387800000|2021-05-19 01:30:00|47285.6|47265.6|47238.1|47218.1|47300.6|47280.6|47235.6|47215.6|217
1621388100000|2021-05-19 01:35:00|47240.6|47220.6|47213.1|47193.1|47260.6|47240.6|47194.7|47174.7|203
1621388400000|2021-05-19 01:40:00|47211.5|47191.5|47208.1|47188.1|47219.7|47199.7|47155.6|47135.6|177
1621388700000|2021-05-19 01:45:00|47206.5|47186.5|47223.1|47203.1|47225.6|47205.6|47189|47169|101
1621389000000|2021-05-19 01:50:00|47220.6|47200.6|47188.1|47168.1|47220.6|47200.6|47183.1|47163.1|117
1621389300000|2021-05-19 01:55:00|47185.6|47165.6|47169|47149|47198.1|47178.1|47168.1|47148.1|96
1621389600000|2021-05-19 02:00:00|47168.1|47148.1|47040.6|47020.6|47173.1|47153.1|47034|47014|439
1621389900000|2021-05-19 02:05:00|47038.1|47018.1|47008.1|46988.1|47071.5|47051.5|46996.5|46976.5|418
1621390200000|2021-05-19 02:10:00|47010.6|46990.6|47058.1|47038.1|47060.6|47040.6|46996.5|46976.5|226
1621390500000|2021-05-19 02:15:00|47055.6|47035.6|47073.1|47053.1|47081.3|47061.3|47042.4|47022.4|113
1621390800000|2021-05-19 02:20:00|47074.7|47054.7|47102.2|47082.2|47105.6|47085.6|47058.1|47038.1|96
1621391100000|2021-05-19 02:25:00|47103.1|47083.1|47098.1|47078.1|47103.1|47083.1|47085.6|47065.6|41
1621391400000|2021-05-19 02:30:00|47100.6|47080.6|47103.1|47083.1|47108.1|47088.1|47054|47034|256
1621391700000|2021-05-19 02:35:00|47100.6|47080.6|47104.7|47084.7|47133.1|47113.1|47095.6|47075.6|193
1621392000000|2021-05-19 02:40:00|47100.6|47080.6|47135.6|47115.6|47138.1|47118.1|47083.1|47063.1|135
1621392300000|2021-05-19 02:45:00|47133.1|47113.1|47160.6|47140.6|47163.1|47143.1|47125.6|47105.6|133
1621392600000|2021-05-19 02:50:00|47163.1|47143.1|46973.1|46953.1|47163.1|47143.1|46963.1|46943.1|314
1621392900000|2021-05-19 02:55:00|46968.1|46948.1|46940.6|46920.6|46985.6|46965.6|46910.6|46890.6|510
1621393200000|2021-05-19 03:00:00|46933.1|46913.1|46923.1|46903.1|46953.1|46933.1|46888.1|46868.1|389
1621393500000|2021-05-19 03:05:00|46924.7|46904.7|47008.1|46988.1|47028.1|47008.1|46917.2|46897.2|316
1621393800000|2021-05-19 03:10:00|47010.6|46990.6|46985.6|46965.6|47020.6|47000.6|46965.6|46945.6|147
1621394100000|2021-05-19 03:15:00|46983.1|46963.1|46955.6|46935.6|46983.1|46963.1|46918.1|46898.1|280
1621394400000|2021-05-19 03:20:00|46957.2|46937.2|46880.6|46860.6|46958.1|46938.1|46877.2|46857.2|302
1621394700000|2021-05-19 03:25:00|46882.2|46862.2|46911.6|46891.6|46939.1|46919.1|46862.5|46842.5|382
1621395000000|2021-05-19 03:30:00|46910.6|46890.6|46960.6|46940.6|46968.1|46948.1|46910.6|46890.6|100
1621395300000|2021-05-19 03:35:00|46959.1|46939.1|46931.6|46911.6|46960.6|46940.6|46931.6|46911.6|67
1621395600000|2021-05-19 03:40:00|46930|46910|46903.2|46883.2|46937.2|46917.2|46899.1|46879.1|60
1621395900000|2021-05-19 03:45:00|46901.6|46881.6|46925.7|46905.7|46925.7|46905.7|46868.2|46848.2|74
1621396200000|2021-05-19 03:50:00|46928.2|46908.2|46923.2|46903.2|46935.7|46915.7|46906.6|46886.6|44
1621396500000|2021-05-19 03:55:00|46921.6|46901.6|46954.1|46934.1|46958.2|46938.2|46916.6|46896.6|56
1621396800000|2021-05-19 04:00:00|46955.7|46935.7|46958.2|46938.2|46975.7|46955.7|46953.2|46933.2|47
1621397100000|2021-05-19 04:05:00|46960.7|46940.7|46943.2|46923.2|46960.7|46940.7|46938.2|46918.2|24
1621397400000|2021-05-19 04:10:00|46948.2|46928.2|46948.2|46928.2|46950.7|46930.7|46940.7|46920.7|31
1621397700000|2021-05-19 04:15:00|46953.2|46933.2|46960.7|46940.7|46978.2|46958.2|46953.2|46933.2|46
1621398000000|2021-05-19 04:20:00|46955.7|46935.7|46975.7|46955.7|46985.7|46965.7|46948.2|46928.2|148
1621398300000|2021-05-19 04:25:00|46974.1|46954.1|46975.7|46955.7|46985.7|46965.7|46969.1|46949.1|91
1621398600000|2021-05-19 04:30:00|46973.2|46953.2|46968.2|46948.2|46985.7|46965.7|46958.2|46938.2|80
1621398900000|2021-05-19 04:35:00|46963.2|46943.2|46980|46960|46985.7|46965.7|46961.6|46941.6|252
1621399200000|2021-05-19 04:40:00|46975|46955|46922.5|46902.5|46982.5|46962.5|46921.6|46901.6|121
1621399500000|2021-05-19 04:45:00|46920|46900|46900.7|46880.7|46932.5|46912.5|46881|46861|187
1621399800000|2021-05-19 04:50:00|46904.1|46884.1|46870|46850|46905|46885|46835|46815|255
1621400100000|2021-05-19 04:55:00|46871.6|46851.6|46868.5|46848.5|46880|46860|46850|46830|174
1621400400000|2021-05-19 05:00:00|46870|46850|46840|46820|46875|46855|46807.5|46787.5|143
1621400700000|2021-05-19 05:05:00|46842.5|46822.5|46855|46835|46855|46835|46827.5|46807.5|100
1621401000000|2021-05-19 05:10:00|46854.1|46834.1|46837.5|46817.5|46854.1|46834.1|46790|46770|186
1621401300000|2021-05-19 05:15:00|46832.5|46812.5|46860|46840|46866.6|46846.6|46830|46810|64
1621401600000|2021-05-19 05:20:00|46858.5|46838.5|46866|46846|46879.1|46859.1|46852.5|46832.5|100
1621401900000|2021-05-19 05:25:00|46865|46845|46850.7|46830.7|46870.7|46850.7|46845.7|46825.7|98
1621402200000|2021-05-19 05:30:00|46855.7|46835.7|46797.6|46777.6|46864.8|46844.8|46741.6|46721.6|634
1621402500000|2021-05-19 05:35:00|46796|46776|46822.6|46802.6|46830.1|46810.1|46732.6|46712.6|337
1621402800000|2021-05-19 05:40:00|46821.6|46801.6|46752.6|46732.6|46821.6|46801.6|46735.1|46715.1|327
1621403100000|2021-05-19 05:45:00|46755.1|46735.1|46765.1|46745.1|46765.1|46745.1|46700.1|46680.1|434
1621403400000|2021-05-19 05:50:00|46762.6|46742.6|46719.1|46699.1|46775.1|46755.1|46710.1|46690.1|361
1621403700000|2021-05-19 05:55:00|46720.1|46700.1|46790.1|46770.1|46817.6|46797.6|46720.1|46700.1|298
1621404000000|2021-05-19 06:00:00|46791.6|46771.6|46878.2|46858.2|46878.2|46858.2|46776|46756|406
1621404300000|2021-05-19 06:05:00|46875.7|46855.7|46810.7|46790.7|46875.7|46855.7|46795.7|46775.7|371
1621404600000|2021-05-19 06:10:00|46808.2|46788.2|46777.6|46757.6|46813.2|46793.2|46723.2|46703.2|476
1621404900000|2021-05-19 06:15:00|46779.1|46759.1|46707.6|46687.6|46780.1|46760.1|46705.1|46685.1|257
1621405200000|2021-05-19 06:20:00|46709.2|46689.2|46740.1|46720.1|46765.1|46745.1|46709.2|46689.2|176
1621405500000|2021-05-19 06:25:00|46738.5|46718.5|46725.1|46705.1|46742.6|46722.6|46657.6|46637.6|323
1621405800000|2021-05-19 06:30:00|46726.7|46706.7|46665.1|46645.1|46752.6|46732.6|46662.6|46642.6|252
1621406100000|2021-05-19 06:35:00|46662.6|46642.6|46648.5|46628.5|46690.1|46670.1|46641.7|46621.7|288
1621406400000|2021-05-19 06:40:00|46645.1|46625.1|46685.1|46665.1|46701.7|46681.7|46630.1|46610.1|387
1621406700000|2021-05-19 06:45:00|46690.1|46670.1|46697.6|46677.6|46705.1|46685.1|46653.5|46633.5|206
1621407000000|2021-05-19 06:50:00|46699.2|46679.2|46682.6|46662.6|46710.1|46690.1|46666|46646|261
1621407300000|2021-05-19 06:55:00|46684.2|46664.2|46592.6|46572.6|46690.1|46670.1|46587.6|46567.6|537
1621407600000|2021-05-19 07:00:00|46594.2|46574.2|46629.2|46609.2|46645.1|46625.1|46557.6|46537.6|294
1621407900000|2021-05-19 07:05:00|46630.1|46610.1|46641.7|46621.7|46660.1|46640.1|46602.6|46582.6|160
1621408200000|2021-05-19 07:10:00|46640.1|46620.1|46657.6|46637.6|46665.1|46645.1|46612.6|46592.6|135
1621408500000|2021-05-19 07:15:00|46660.1|46640.1|46702.6|46682.6|46715.1|46695.1|46645.1|46625.1|209
1621408800000|2021-05-19 07:20:00|46705.1|46685.1|46657.6|46637.6|46705.1|46685.1|46622.6|46602.6|145
1621409100000|2021-05-19 07:25:00|46659.2|46639.2|46693.5|46673.5|46710.1|46690.1|46635.1|46615.1|156
1621409400000|2021-05-19 07:30:00|46692.6|46672.6|46665.1|46645.1|46727.6|46707.6|46662.6|46642.6|152
1621409700000|2021-05-19 07:35:00|46662.6|46642.6|46660.1|46640.1|46677.6|46657.6|46638.5|46618.5|155
1621410000000|2021-05-19 07:40:00|46661.7|46641.7|46640.1|46620.1|46697.6|46677.6|46630.1|46610.1|110
1621410300000|2021-05-19 07:45:00|46635.1|46615.1|46635.1|46615.1|46637.6|46617.6|46601.1|46581.1|130
1621410600000|2021-05-19 07:50:00|46641.7|46621.7|46455.1|46435.1|46642.6|46622.6|46432.6|46412.6|424
1621410900000|2021-05-19 07:55:00|46456.7|46436.7|46420.1|46400.1|46470.1|46450.1|46362.6|46342.6|457
1621411200000|2021-05-19 08:00:00|46417.6|46397.6|46464.2|46444.2|46487.6|46467.6|46375.1|46355.1|390
1621411500000|2021-05-19 08:05:00|46461.7|46441.7|46471.7|46451.7|46487.6|46467.6|46455.1|46435.1|112
1621411800000|2021-05-19 08:10:00|46469.2|46449.2|46430.1|46410.1|46497.6|46477.6|46422.6|46402.6|191
1621412100000|2021-05-19 08:15:00|46427.6|46407.6|46271.1|46251.1|46449.2|46429.2|46254.2|46234.2|499
1621412400000|2021-05-19 08:20:00|46266.1|46246.1|46255.1|46235.1|46300.1|46280.1|46168.3|46148.3|594
1621412700000|2021-05-19 08:25:00|46252.6|46232.6|46300.1|46280.1|46300.1|46280.1|46207.6|46187.6|284
1621413000000|2021-05-19 08:30:00|46301.7|46281.7|46287.6|46267.6|46325.1|46305.1|46270.1|46250.1|197
1621413300000|2021-05-19 08:35:00|46289.2|46269.2|46266.1|46246.1|46295.1|46275.1|46221.1|46201.1|264
1621413600000|2021-05-19 08:40:00|46262.6|46242.6|46317.7|46297.7|46325.2|46305.2|46250.1|46230.1|203
1621413900000|2021-05-19 08:45:00|46312.7|46292.7|46187|46167|46315.2|46295.2|46109.5|46089.5|531
1621414200000|2021-05-19 08:50:00|46182|46162|46210.2|46190.2|46212|46192|46137|46117|344
1621414500000|2021-05-19 08:55:00|46207.7|46187.7|46290.2|46270.2|46292.7|46272.7|46191.7|46171.7|283
1621414800000|2021-05-19 09:00:00|46287.7|46267.7|46342.7|46322.7|46342.7|46322.7|46252.7|46232.7|256
1621415100000|2021-05-19 09:05:00|46340.2|46320.2|46367.7|46347.7|46376.7|46356.7|46325.2|46305.2|204
1621415400000|2021-05-19 09:10:00|46370.2|46350.2|46350.2|46330.2|46377.7|46357.7|46350.2|46330.2|132
1621415700000|2021-05-19 09:15:00|46346.1|46326.1|46432.7|46412.7|46435.2|46415.2|46326.7|46306.7|293
1621416000000|2021-05-19 09:20:00|46434.2|46414.2|46365.2|46345.2|46434.2|46414.2|46365.2|46345.2|151
1621416300000|2021-05-19 09:25:00|46357|46337|46352.7|46332.7|46402.7|46382.7|46322.7|46302.7|211
1621416600000|2021-05-19 09:30:00|46354.2|46334.2|46322.7|46302.7|46367.7|46347.7|46292.7|46272.7|213
1621416900000|2021-05-19 09:35:00|46324.2|46304.2|46350.2|46330.2|46350.2|46330.2|46317.7|46297.7|77
1621417200000|2021-05-19 09:40:00|46352.7|46332.7|46327.7|46307.7|46367.7|46347.7|46327.7|46307.7|128
1621417500000|2021-05-19 09:45:00|46326.1|46306.1|46265.2|46245.2|46340.2|46320.2|46225.2|46205.2|333
1621417800000|2021-05-19 09:50:00|46267.7|46247.7|46274.3|46254.3|46315.2|46295.2|46252.7|46232.7|215
1621418100000|2021-05-19 09:55:00|46275.2|46255.2|46260.2|46240.2|46290.2|46270.2|46242.7|46222.7|199
1621418400000|2021-05-19 10:00:00|46262.7|46242.7|46245.2|46225.2|46266.1|46246.1|46238.6|46218.6|195
1621418700000|2021-05-19 10:05:00|46247.7|46227.7|46260.2|46240.2|46283.6|46263.6|46247.7|46227.7|124
1621419000000|2021-05-19 10:10:00|46262.7|46242.7|46217.7|46197.7|46280.2|46260.2|46215.2|46195.2|194
1621419300000|2021-05-19 10:15:00|46219.3|46199.3|46242.7|46222.7|46245.2|46225.2|46192.7|46172.7|249
1621419600000|2021-05-19 10:20:00|46245.2|46225.2|46245.2|46225.2|46260.2|46240.2|46231.1|46211.1|185
1621419900000|2021-05-19 10:25:00|46242.7|46222.7|46210.2|46190.2|46242.7|46222.7|46186.1|46166.1|200
1621420200000|2021-05-19 10:30:00|46211.8|46191.8|46185.5|46165.5|46234.3|46214.3|46160.2|46140.2|220
1621420500000|2021-05-19 10:35:00|46184.6|46164.6|46234.6|46214.6|46234.6|46214.6|46184.6|46164.6|121
1621420800000|2021-05-19 10:40:00|46233|46213|46247.1|46227.1|46258.6|46238.6|46227.1|46207.1|165
1621421100000|2021-05-19 10:45:00|46246.1|46226.1|46232.7|46212.7|46247.1|46227.1|46213|46193|65
1621421400000|2021-05-19 10:50:00|46234.6|46214.6|46247.1|46227.1|46259.6|46239.6|46227.1|46207.1|97
1621421700000|2021-05-19 10:55:00|46244.6|46224.6|46257.1|46237.1|46267.1|46247.1|46237.1|46217.1|106
1621422000000|2021-05-19 11:00:00|46254.6|46234.6|46204.6|46184.6|46264.6|46244.6|46198|46178|172
1621422300000|2021-05-19 11:05:00|46202.1|46182.1|46108|46088|46202.1|46182.1|46099.6|46079.6|570
1621422600000|2021-05-19 11:10:00|46107.1|46087.1|46128.7|46108.7|46131.2|46111.2|46049.6|46029.6|625
1621422900000|2021-05-19 11:15:00|46125.5|46105.5|45992.1|45972.1|46128|46108|45968|45948|370
1621423200000|2021-05-19 11:20:00|46002.1|45982.1|45999.6|45979.6|46007.1|45987.1|45895.5|45875.5|988
1621423500000|2021-05-19 11:25:00|45997.1|45977.1|46002.1|45982.1|46016.2|45996.2|45984.6|45964.6|400
1621423800000|2021-05-19 11:30:00|46004.6|45984.6|46027.1|46007.1|46067.1|46047.1|46004.6|45984.6|614
1621424100000|2021-05-19 11:35:00|46024.6|46004.6|46019.6|45999.6|46054.6|46034.6|46007.1|45987.1|260
1621424400000|2021-05-19 11:40:00|46022.1|46002.1|46005.5|45985.5|46055.5|46035.5|45972.1|45952.1|222
1621424700000|2021-05-19 11:45:00|46003|45983|46042.1|46022.1|46047.1|46027.1|45989.6|45969.6|244
1621425000000|2021-05-19 11:50:00|46037.1|46017.1|45969.6|45949.6|46067.1|46047.1|45964.6|45944.6|347
1621425300000|2021-05-19 11:55:00|45972.1|45952.1|45932.1|45912.1|45999.6|45979.6|45927.1|45907.1|345
1621425600000|2021-05-19 12:00:00|45927.1|45907.1|45959.6|45939.6|45969.6|45949.6|45927.1|45907.1|327
1621425900000|2021-05-19 12:05:00|45960.6|45940.6|46040.3|46020.3|46062.8|46042.8|45937.1|45917.1|607
1621426200000|2021-05-19 12:10:00|46041.8|46021.8|46130.3|46110.3|46130.3|46110.3|46001.2|45981.2|490
1621426500000|2021-05-19 12:15:00|46131.8|46111.8|46117.8|46097.8|46152.8|46132.8|46110.3|46090.3|250
1621426800000|2021-05-19 12:20:00|46116.2|46096.2|46067.8|46047.8|46130.3|46110.3|46049.3|46029.3|330
1621427100000|2021-05-19 12:25:00|46065.3|46045.3|46112.8|46092.8|46117.8|46097.8|46027.8|46007.8|269
1621427400000|2021-05-19 12:30:00|46115.3|46095.3|46054.3|46034.3|46130.3|46110.3|46050.3|46030.3|525
1621427700000|2021-05-19 12:35:00|46052.8|46032.8|45992.1|45972.1|46070.3|46050.3|45972.8|45952.8|492
1621428000000|2021-05-19 12:40:00|45994.6|45974.6|46089.6|46069.6|46089.6|46069.6|45992.1|45972.1|366
1621428300000|2021-05-19 12:45:00|46091.2|46071.2|46112.2|46092.2|46121.2|46101.2|46067.1|46047.1|322
1621428600000|2021-05-19 12:50:00|46113.7|46093.7|46120.3|46100.3|46122.8|46102.8|46085.3|46065.3|394
1621428900000|2021-05-19 12:55:00|46119.3|46099.3|46040.3|46020.3|46130.3|46110.3|46031.9|46011.9|494
1621429200000|2021-05-19 13:00:00|46042.8|46022.8|45848.7|45828.7|46042.8|46022.8|45817.2|45797.2|1437
1621429500000|2021-05-19 13:05:00|45849.7|45829.7|45838.1|45818.1|45999.7|45979.7|45812.2|45792.2|1047
1621429800000|2021-05-19 13:10:00|45842.2|45822.2|45872.2|45852.2|45963.1|45943.1|45824.7|45804.7|905
1621430100000|2021-05-19 13:15:00|45869.7|45849.7|46002.2|45982.2|46012.2|45992.2|45839.7|45819.7|749
1621430400000|2021-05-19 13:20:00|46003.7|45983.7|46067.2|46047.2|46082.2|46062.2|45974.7|45954.7|950
1621430700000|2021-05-19 13:25:00|46068.7|46048.7|46067.2|46047.2|46144.7|46124.7|46052.2|46032.2|875
1621431000000|2021-05-19 13:30:00|46065.6|46045.6|45992.8|45972.8|46109.7|46089.7|45907.8|45887.8|844
1621431300000|2021-05-19 13:35:00|45993.7|45973.7|45930.3|45910.3|45995.3|45975.3|45905.3|45885.3|610
1621431600000|2021-05-19 13:40:00|45929.4|45909.4|45947.8|45927.8|45952.8|45932.8|45856.2|45836.2|966
1621431900000|2021-05-19 13:45:00|45949.4|45929.4|45892.8|45872.8|45957.8|45937.8|45870.3|45850.3|820
1621432200000|2021-05-19 13:50:00|45894.4|45874.4|45815.3|45795.3|45924.4|45904.4|45812.8|45792.8|701
1621432500000|2021-05-19 13:55:00|45808.8|45788.8|45850.3|45830.3|45867.8|45847.8|45687.8|45667.8|1387
1621432800000|2021-05-19 14:00:00|45847.8|45827.8|45627.8|45607.8|45849.4|45829.4|45601.3|45581.3|1260
1621433100000|2021-05-19 14:05:00|45630.3|45610.3|45685.3|45665.3|45721.9|45701.9|45625.3|45605.3|1009
1621433400000|2021-05-19 14:10:00|45691.9|45671.9|45695.3|45675.3|45705.3|45685.3|45605.3|45585.3|946
1621433700000|2021-05-19 14:15:00|45692.8|45672.8|45665.3|45645.3|45712.8|45692.8|45622.8|45602.8|635
1621434000000|2021-05-19 14:20:00|45667.8|45647.8|45486.9|45466.9|45667.8|45647.8|45483.8|45463.8|1124
1621434300000|2021-05-19 14:25:00|45485.3|45465.3|45602.8|45582.8|45602.8|45582.8|45485.3|45465.3|975
1621434600000|2021-05-19 14:30:00|45595|45575|45617.8|45597.8|45650.3|45630.3|45540.3|45520.3|1201
1621434900000|2021-05-19 14:35:00|45615.3|45595.3|45420.3|45400.3|45627.8|45607.8|45415.3|45395.3|1111
1621435200000|2021-05-19 14:40:00|45417.8|45397.8|45446.9|45426.9|45455.3|45435.3|45314.7|45294.7|1407
1621435500000|2021-05-19 14:45:00|45447.8|45427.8|45409.4|45389.4|45460.3|45440.3|45330.3|45310.3|933
1621435800000|2021-05-19 14:50:00|45407.8|45387.8|45535.3|45515.3|45538.8|45518.8|45392.8|45372.8|950
1621436100000|2021-05-19 14:55:00|45532.8|45512.8|45512.8|45492.8|45566|45546|45492.8|45472.8|724
1621436400000|2021-05-19 15:00:00|45510.3|45490.3|45398.8|45378.8|45517.8|45497.8|45361.3|45341.3|833
1621436700000|2021-05-19 15:05:00|45397.9|45377.9|45498.8|45478.8|45540.4|45520.4|45386.3|45366.3|936
1621437000000|2021-05-19 15:10:00|45500.4|45480.4|45440.4|45420.4|45500.4|45480.4|45417.2|45397.2|574
1621437300000|2021-05-19 15:15:00|45442.9|45422.9|45418.8|45398.8|45470.4|45450.4|45418.8|45398.8|371
1621437600000|2021-05-19 15:20:00|45420.4|45400.4|45475.4|45455.4|45495.4|45475.4|45418.8|45398.8|445
1621437900000|2021-05-19 15:25:00|45477.9|45457.9|45478.8|45458.8|45516.3|45496.3|45452.9|45432.9|404
1621438200000|2021-05-19 15:30:00|45477.9|45457.9|45467.9|45447.9|45490.4|45470.4|45410.4|45390.4|455
1621438500000|2021-05-19 15:35:00|45469.4|45449.4|45512.9|45492.9|45531.9|45511.9|45455.4|45435.4|388
1621438800000|2021-05-19 15:40:00|45510.4|45490.4|45480.4|45460.4|45527.9|45507.9|45461.3|45441.3|371
1621439100000|2021-05-19 15:45:00|45479.4|45459.4|45451.9|45431.9|45483.8|45463.8|45425.4|45405.4|498
1621439400000|2021-05-19 15:50:00|45452.9|45432.9|45497.9|45477.9|45505.4|45485.4|45447.9|45427.9|189
1621439700000|2021-05-19 15:55:00|45495.4|45475.4|45540.4|45520.4|45554.4|45534.4|45490.4|45470.4|482
1621440000000|2021-05-19 16:00:00|45541.3|45521.3|45576|45556|45588.5|45568.5|45530.4|45510.4|506
1621440300000|2021-05-19 16:05:00|45577.6|45557.6|45626|45606|45661.9|45641.9|45573.5|45553.5|543
1621440600000|2021-05-19 16:10:00|45626.9|45606.9|45668.5|45648.5|45669.4|45649.4|45606|45586|358
1621440900000|2021-05-19 16:15:00|45670.1|45650.1|45695.4|45675.4|45728.5|45708.5|45666.9|45646.9|577
1621441200000|2021-05-19 16:20:00|45696.9|45676.9|45765.4|45745.4|45769.5|45749.5|45679.5|45659.5|581
1621441500000|2021-05-19 16:25:00|45764.5|45744.5|45785.4|45765.4|45787.9|45767.9|45739.8|45719.8|337
1621441800000|2021-05-19 16:30:00|45790.4|45770.4|45776.3|45756.3|45807.9|45787.9|45750.4|45730.4|624
1621442100000|2021-05-19 16:35:00|45780.4|45760.4|45773.5|45753.5|45820.4|45800.4|45763.5|45743.5|540
1621442400000|2021-05-19 16:40:00|45763.5|45743.5|45738.5|45718.5|45783.5|45763.5|45738.5|45718.5|393
1621442700000|2021-05-19 16:45:00|45737|45717|45721|45701|45743.5|45723.5|45713.5|45693.5|275
1621443000000|2021-05-19 16:50:00|45718.5|45698.5|45748.5|45728.5|45761|45741|45716|45696|257
1621443300000|2021-05-19 16:55:00|45750.1|45730.1|45808.5|45788.5|45823.5|45803.5|45750.1|45730.1|1167
1621443600000|2021-05-19 17:00:00|45804.5|45784.5|45786|45766|45811|45791|45768.5|45748.5|293
1621443900000|2021-05-19 17:05:00|45783.5|45763.5|45798.5|45778.5|45821|45801|45773.5|45753.5|208
1621444200000|2021-05-19 17:10:00|45796|45776|45905.1|45885.1|45910.1|45890.1|45796|45776|339
1621444500000|2021-05-19 17:15:00|45906|45886|45925.1|45905.1|45930.1|45910.1|45888.5|45868.5|353
1621444800000|2021-05-19 17:20:00|45927|45907|45878.5|45858.5|45930.1|45910.1|45878.5|45858.5|227
1621445100000|2021-05-19 17:25:00|45881|45861|45911.7|45891.7|45911.7|45891.7|45878.5|45858.5|183
1621445400000|2021-05-19 17:30:00|45913.5|45893.5|45816|45796|45913.5|45893.5|45816|45796|316
1621445700000|2021-05-19 17:35:00|45813.5|45793.5|45791|45771|45818.5|45798.5|45756|45736|181
1621446000000|2021-05-19 17:40:00|45792.6|45772.6|45787.6|45767.6|45801|45781|45768.5|45748.5|157
1621446300000|2021-05-19 17:45:00|45788.5|45768.5|45763.6|45743.6|45800.1|45780.1|45746.1|45726.1|563
1621446600000|2021-05-19 17:50:00|45765.1|45745.1|45798.6|45778.6|45801.1|45781.1|45765.1|45745.1|93
1621446900000|2021-05-19 17:55:00|45796.1|45776.1|45785.4|45765.4|45828.6|45808.6|45785.4|45765.4|142
1621447200000|2021-05-19 18:00:00|45789.5|45769.5|45698.6|45678.6|45851.1|45831.1|45672|45652|199
1621447500000|2021-05-19 18:05:00|45696.1|45676.1|45643.6|45623.6|45718.6|45698.6|45601.1|45581.1|377
1621447800000|2021-05-19 18:10:00|45641.1|45621.1|45595.1|45575.1|45648.6|45628.6|45551.1|45531.1|350
1621448100000|2021-05-19 18:15:00|45592|45572|45631.1|45611.1|45631.1|45611.1|45516.1|45496.1|245
1621448400000|2021-05-19 18:20:00|45632.6|45612.6|45826.1|45806.1|45857.6|45837.6|45616.1|45596.1|541
1621448700000|2021-05-19 18:25:00|45823.6|45803.6|45816.1|45796.1|45846.1|45826.1|45761.1|45741.1|143
1621449000000|2021-05-19 18:30:00|45818.6|45798.6|45761.1|45741.1|45851.1|45831.1|45746.1|45726.1|129
1621449300000|2021-05-19 18:35:00|45758.6|45738.6|45706.1|45686.1|45826.1|45806.1|45703.6|45683.6|195
1621449600000|2021-05-19 18:40:00|45704.5|45684.5|45676.1|45656.1|45716.1|45696.1|45676.1|45656.1|88
1621449900000|2021-05-19 18:45:00|45678.6|45658.6|45653.6|45633.6|45678.6|45658.6|45599.5|45579.5|196
1621450200000|2021-05-19 18:50:00|45655.1|45635.1|45618.6|45598.6|45663.6|45643.6|45601.1|45581.1|150
1621450500000|2021-05-19 18:55:00|45622.6|45602.6|45631.1|45611.1|45704.2|45684.2|45620.1|45600.1|86
1621450800000|2021-05-19 19:00:00|45629.2|45609.2|45613.6|45593.6|45629.2|45609.2|45561.1|45541.1|180
1621451100000|2021-05-19 19:05:00|45615.1|45595.1|45656.1|45636.1|45658.6|45638.6|45604.5|45584.5|115
1621451400000|2021-05-19 19:10:00|45653.6|45633.6|45657.6|45637.6|45681.1|45661.1|45633.6|45613.6|92
1621451700000|2021-05-19 19:15:00|45656.1|45636.1|45643.6|45623.6|45675.1|45655.1|45638.6|45618.6|100
1621452000000|2021-05-19 19:20:00|45641.1|45621.1|45706.1|45686.1|45716.1|45696.1|45638.6|45618.6|59
1621452300000|2021-05-19 19:25:00|45708.6|45688.6|45721.1|45701.1|45736.1|45716.1|45686.1|45666.1|73
1621452600000|2021-05-19 19:30:00|45718.6|45698.6|45661.1|45641.1|45720.2|45700.2|45644.5|45624.5|83
1621452900000|2021-05-19 19:35:00|45666.1|45646.1|45662|45642|45673.6|45653.6|45661.1|45641.1|30
1621453200000|2021-05-19 19:40:00|45659.5|45639.5|45648.6|45628.6|45662|45642|45639.5|45619.5|70
1621453500000|2021-05-19 19:45:00|45651.1|45631.1|45613.6|45593.6|45661.1|45641.1|45598.6|45578.6|89
1621453800000|2021-05-19 19:50:00|45615.2|45595.2|45698.6|45678.6|45698.6|45678.6|45613.6|45593.6|100
1621454100000|2021-05-19 19:55:00|45697.1|45677.1|45726.1|45706.1|45730.2|45710.2|45683.6|45663.6|182
1621454400000|2021-05-19 20:00:00|45725.2|45705.2|45723.6|45703.6|45741.1|45721.1|45713.6|45693.6|165
1621454700000|2021-05-19 20:05:00|45721.1|45701.1|45731.1|45711.1|45733.6|45713.6|45718.6|45698.6|36
1621455000000|2021-05-19 20:10:00|45726.1|45706.1|45719.6|45699.6|45726.1|45706.1|45713.6|45693.6|35
1621455300000|2021-05-19 20:15:00|45718.6|45698.6|45722.1|45702.1|45728.6|45708.6|45716.1|45696.1|26
1621455600000|2021-05-19 20:20:00|45720.5|45700.5|45718.6|45698.6|45721.1|45701.1|45713.6|45693.6|38
1621455900000|2021-05-19 20:25:00|45717.7|45697.7|45717.1|45697.1|45718.6|45698.6|45716.1|45696.1|13
1621456200000|2021-05-19 20:30:00|45713.6|45693.6|45708.6|45688.6|45717.1|45697.1|45708.6|45688.6|34
1621456500000|2021-05-19 20:35:00|45710.2|45690.2|45703.6|45683.6|45711.1|45691.1|45703.6|45683.6|22
1621456800000|2021-05-19 20:40:00|45708.6|45688.6|45713.6|45693.6|45713.6|45693.6|45703.6|45683.6|34
1621457100000|2021-05-19 20:45:00|45712.1|45692.1|45708.6|45688.6|45713.6|45693.6|45708.6|45688.6|47
1621457400000|2021-05-19 20:50:00|45703.6|45683.6|45698.6|45678.6|45728.6|45708.6|45698.6|45678.6|78
1621457700000|2021-05-19 20:55:00|45697.1|45677.1|45711.1|45691.1|45711.1|45691.1|45691.1|45671.1|38
1621461600000|2021-05-19 22:00:00|45880.5|45860.5|45806.2|45786.2|45880.5|45860.5|45766.2|45746.2|113
1621461900000|2021-05-19 22:05:00|45803.7|45783.7|45793.1|45773.1|45803.7|45783.7|45763.7|45743.7|56
1621462200000|2021-05-19 22:10:00|45797.1|45777.1|45794.6|45774.6|45797.1|45777.1|45773.7|45753.7|40
1621462500000|2021-05-19 22:15:00|45796.2|45776.2|45776.2|45756.2|45798.7|45778.7|45772.1|45752.1|37
1621462800000|2021-05-19 22:20:00|45777.7|45757.7|45782.1|45762.1|45798.7|45778.7|45777.7|45757.7|20
1621463100000|2021-05-19 22:25:00|45783.7|45763.7|45776.2|45756.2|45786.2|45766.2|45773.7|45753.7|32
1621463400000|2021-05-19 22:30:00|45774.6|45754.6|45786.2|45766.2|45788.7|45768.7|45771.2|45751.2|20
1621463700000|2021-05-19 22:35:00|45784.6|45764.6|45781.2|45761.2|45784.6|45764.6|45776.2|45756.2|11
1621464000000|2021-05-19 22:40:00|45778.7|45758.7|45778.7|45758.7|45783.7|45763.7|45777.1|45757.1|25
1621464300000|2021-05-19 22:45:00|45781.2|45761.2|45766.2|45746.2|45781.2|45761.2|45761.2|45741.2|26
1621464600000|2021-05-19 22:50:00|45765.2|45745.2|45736.2|45716.2|45766.2|45746.2|45726.2|45706.2|48
1621464900000|2021-05-19 22:55:00|45737.7|45717.7|45749.6|45729.6|45761.2|45741.2|45736.2|45716.2|38
1621465200000|2021-05-19 23:00:00|45751.2|45731.2|45761.2|45741.2|45768.7|45748.7|45748.7|45728.7|30
1621465500000|2021-05-19 23:05:00|45759.7|45739.7|45763.7|45743.7|45767.2|45747.2|45756.2|45736.2|20
1621465800000|2021-05-19 23:10:00|45765.2|45745.2|45726.2|45706.2|45766.2|45746.2|45726.2|45706.2|13
1621466100000|2021-05-19 23:15:00|45725.2|45705.2|45701.2|45681.2|45736.2|45716.2|45700.3|45680.3|44
1621466400000|2021-05-19 23:20:00|45703.7|45683.7|45675.3|45655.3|45716.2|45696.2|45672.2|45652.2|52
1621466700000|2021-05-19 23:25:00|45671.2|45651.2|45646.2|45626.2|45671.2|45651.2|45628.7|45608.7|78
1621467000000|2021-05-19 23:30:00|45651.2|45631.2|45671.2|45651.2|45681.2|45661.2|45648.7|45628.7|42
1621467300000|2021-05-19 23:35:00|45668.7|45648.7|45668.7|45648.7|45681.2|45661.2|45663.7|45643.7|14
1621467600000|2021-05-19 23:40:00|45663.7|45643.7|45631.2|45611.2|45663.7|45643.7|45628.7|45608.7|29
1621467900000|2021-05-19 23:45:00|45633.7|45613.7|45621.2|45601.2|45633.7|45613.7|45597.2|45577.2|72
1621468200000|2021-05-19 23:50:00|45623.7|45603.7|45636.2|45616.2|45666.2|45646.2|45623.7|45603.7|52
1621468500000|2021-05-19 23:55:00|45638.7|45618.7|45617.2|45597.2|45648.7|45628.7|45617.2|45597.2|47
1621468800000|2021-05-20 00:00:00|45621.2|45601.2|45657.8|45637.8|45697.8|45677.8|45613.7|45593.7|119
1621469100000|2021-05-20 00:05:00|45660.3|45640.3|45731.2|45711.2|45748.7|45728.7|45660.3|45640.3|105
1621469400000|2021-05-20 00:10:00|45733.7|45713.7|45758.7|45738.7|45761.2|45741.2|45718.7|45698.7|82
1621469700000|2021-05-20 00:15:00|45762.8|45742.8|45800.3|45780.3|45803.7|45783.7|45761.2|45741.2|117
1621470000000|2021-05-20 00:20:00|45801.2|45781.2|45776.2|45756.2|45808.7|45788.7|45776.2|45756.2|93
1621470300000|2021-05-20 00:25:00|45778.7|45758.7|45803.7|45783.7|45811.2|45791.2|45767.8|45747.8|74
1621470600000|2021-05-20 00:30:00|45811.2|45791.2|45808.7|45788.7|45826.2|45806.2|45772.8|45752.8|107
1621470900000|2021-05-20 00:35:00|45810.3|45790.3|45808.7|45788.7|45818.7|45798.7|45808.7|45788.7|60
1621471200000|2021-05-20 00:40:00|45806.2|45786.2|45828.7|45808.7|45828.7|45808.7|45801.2|45781.2|72
1621471500000|2021-05-20 00:45:00|45831.2|45811.2|45788.7|45768.7|45858.7|45838.7|45788.7|45768.7|136
1621471800000|2021-05-20 00:50:00|45790.3|45770.3|45786.2|45766.2|45791.8|45771.8|45768.7|45748.7|84
1621472100000|2021-05-20 00:55:00|45784.7|45764.7|45803.8|45783.8|45821.3|45801.3|45778.8|45758.8|63
1621472400000|2021-05-20 01:00:00|45801.3|45781.3|45725.3|45705.3|45903.8|45883.8|45723.8|45703.8|781
1621472700000|2021-05-20 01:05:00|45726.3|45706.3|45598.8|45578.8|45728.8|45708.8|45518.8|45498.8|783
1621473000000|2021-05-20 01:10:00|45600.3|45580.3|45480.3|45460.3|45623.8|45603.8|45423.8|45403.8|764
1621473300000|2021-05-20 01:15:00|45481.3|45461.3|45472.8|45452.8|45513.8|45493.8|45340.3|45320.3|726
1621473600000|2021-05-20 01:20:00|45473.8|45453.8|45446.3|45426.3|45531.3|45511.3|45433.8|45413.8|422
1621473900000|2021-05-20 01:25:00|45442.2|45422.2|45373.8|45353.8|45445.3|45425.3|45343.8|45323.8|422
1621474200000|2021-05-20 01:30:00|45375.3|45355.3|45483.8|45463.8|45483.8|45463.8|45304.7|45284.7|505
1621474500000|2021-05-20 01:35:00|45488.8|45468.8|45429.4|45409.4|45513.8|45493.8|45421.9|45401.9|424
1621474800000|2021-05-20 01:40:00|45431.9|45411.9|45364.4|45344.4|45466.9|45446.9|45359.4|45339.4|318
1621475100000|2021-05-20 01:45:00|45365.9|45345.9|45462.8|45442.8|45479.4|45459.4|45359.4|45339.4|253
1621475400000|2021-05-20 01:50:00|45464.4|45444.4|45486.9|45466.9|45499.4|45479.4|45451.9|45431.9|162
1621475700000|2021-05-20 01:55:00|45484.4|45464.4|45449.4|45429.4|45489.4|45469.4|45449.4|45429.4|131
1621476000000|2021-05-20 02:00:00|45446.9|45426.9|45475.9|45455.9|45489.4|45469.4|45436.9|45416.9|187
1621476300000|2021-05-20 02:05:00|45477.5|45457.5|45444.4|45424.4|45531.9|45511.9|45444.4|45424.4|246
1621476600000|2021-05-20 02:10:00|45443.4|45423.4|45444.4|45424.4|45459.4|45439.4|45426.9|45406.9|177
1621476900000|2021-05-20 02:15:00|45449.4|45429.4|45449.4|45429.4|45466.9|45446.9|45427.8|45407.8|64
1621477200000|2021-05-20 02:20:00|45446.9|45426.9|45444.4|45424.4|45446.9|45426.9|45404.4|45384.4|132
1621477500000|2021-05-20 02:25:00|45442.8|45422.8|45411.9|45391.9|45442.8|45422.8|45411.9|45391.9|65
1621477800000|2021-05-20 02:30:00|45409.4|45389.4|45443.4|45423.4|45469.4|45449.4|45391.9|45371.9|334
1621478100000|2021-05-20 02:35:00|45441.9|45421.9|45471.9|45451.9|45481.9|45461.9|45439.4|45419.4|169
1621478400000|2021-05-20 02:40:00|45470.3|45450.3|45534.4|45514.4|45538.4|45518.4|45429.4|45409.4|238
1621478700000|2021-05-20 02:45:00|45532.8|45512.8|45621.9|45601.9|45622.5|45602.5|45515.3|45495.3|503
1621479000000|2021-05-20 02:50:00|45619.4|45599.4|45604.4|45584.4|45625.3|45605.3|45564.4|45544.4|215
1621479300000|2021-05-20 02:55:00|45605.9|45585.9|45704.4|45684.4|45720.9|45700.9|45584.4|45564.4|502
1621479600000|2021-05-20 03:00:00|45706.9|45686.9|45756.9|45736.9|45761.9|45741.9|45659.4|45639.4|379
1621479900000|2021-05-20 03:05:00|45754.4|45734.4|45721.9|45701.9|45784.4|45764.4|45706.9|45686.9|322
1621480200000|2021-05-20 03:10:00|45724.4|45704.4|45766.9|45746.9|45766.9|45746.9|45711.9|45691.9|182
1621480500000|2021-05-20 03:15:00|45768.4|45748.4|45781.9|45761.9|45789.4|45769.4|45751.9|45731.9|162
1621480800000|2021-05-20 03:20:00|45780.9|45760.9|45800.4|45780.4|45800.9|45780.9|45749.4|45729.4|133
1621481100000|2021-05-20 03:25:00|45799.4|45779.4|45784.4|45764.4|45829.4|45809.4|45784.4|45764.4|214
1621481400000|2021-05-20 03:30:00|45777.9|45757.9|45785.9|45765.9|45795.9|45775.9|45766.9|45746.9|75
1621481700000|2021-05-20 03:35:00|45784.4|45764.4|45756.9|45736.9|45786.9|45766.9|45756.9|45736.9|55
1621482000000|2021-05-20 03:40:00|45751.9|45731.9|45768.4|45748.4|45779.4|45759.4|45741.9|45721.9|66
1621482300000|2021-05-20 03:45:00|45766.9|45746.9|45719.4|45699.4|45769.4|45749.4|45719.4|45699.4|78
1621482600000|2021-05-20 03:50:00|45721.9|45701.9|45709.4|45689.4|45729.4|45709.4|45696.9|45676.9|80
1621482900000|2021-05-20 03:55:00|45706.9|45686.9|45692.9|45672.9|45721.9|45701.9|45686.9|45666.9|63
1621483200000|2021-05-20 04:00:00|45691.9|45671.9|45731.9|45711.9|45731.9|45711.9|45687.9|45667.9|48
1621483500000|2021-05-20 04:05:00|45733.5|45713.5|45699.4|45679.4|45736.9|45716.9|45699.4|45679.4|54
1621483800000|2021-05-20 04:10:00|45701|45681|45699.4|45679.4|45711|45691|45696.9|45676.9|25
1621484100000|2021-05-20 04:15:00|45701|45681|45720.4|45700.4|45731.9|45711.9|45699.4|45679.4|43
1621484400000|2021-05-20 04:20:00|45721|45701|45716.9|45696.9|45729.4|45709.4|45714.4|45694.4|37
1621484700000|2021-05-20 04:25:00|45721.9|45701.9|45756.9|45736.9|45756.9|45736.9|45718.5|45698.5|56
1621485000000|2021-05-20 04:30:00|45759.4|45739.4|45796|45776|45805.4|45785.4|45759.4|45739.4|76
1621485300000|2021-05-20 04:35:00|45796.9|45776.9|45769.4|45749.4|45796.9|45776.9|45766.9|45746.9|33
1621485600000|2021-05-20 04:40:00|45771|45751|45804.4|45784.4|45808.5|45788.5|45766.9|45746.9|52
1621485900000|2021-05-20 04:45:00|45801.9|45781.9|45799.4|45779.4|45804.4|45784.4|45765.4|45745.4|71
1621486200000|2021-05-20 04:50:00|45795.4|45775.4|45814.4|45794.4|45815.4|45795.4|45792.9|45772.9|49
1621486500000|2021-05-20 04:55:00|45812.9|45792.9|45835.4|45815.4|45841.9|45821.9|45800.4|45780.4|71
1621486800000|2021-05-20 05:00:00|45834.4|45814.4|45859.4|45839.4|45869.4|45849.4|45807.5|45787.5|127
1621487100000|2021-05-20 05:05:00|45861.9|45841.9|45846.9|45826.9|45874.4|45854.4|45832.9|45812.9|90
1621487400000|2021-05-20 05:10:00|45842.9|45822.9|45839.4|45819.4|45876.9|45856.9|45836.9|45816.9|126
1621487700000|2021-05-20 05:15:00|45838.5|45818.5|45816.9|45796.9|45844.4|45824.4|45805.4|45785.4|102
1621488000000|2021-05-20 05:20:00|45815.4|45795.4|45844.4|45824.4|45846.9|45826.9|45814.4|45794.4|45
1621488300000|2021-05-20 05:25:00|45846|45826|45872|45852|45872|45852|45844.4|45824.4|59
1621488600000|2021-05-20 05:30:00|45874.5|45854.5|46062|46042|46082|46062|45872.9|45852.9|1075
1621488900000|2021-05-20 05:35:00|46063.5|46043.5|46117|46097|46127.9|46107.9|46053.5|46033.5|521
1621489200000|2021-05-20 05:40:00|46122|46102|46242|46222|46269.5|46249.5|46067|46047|891
1621489500000|2021-05-20 05:45:00|46243.5|46223.5|46167.9|46147.9|46262|46242|46144.5|46124.5|786
1621489800000|2021-05-20 05:50:00|46167|46147|46119.5|46099.5|46189.5|46169.5|46119.5|46099.5|370
1621490100000|2021-05-20 05:55:00|46117.9|46097.9|46112|46092|46149.5|46129.5|46102|46082|385
1621490400000|2021-05-20 06:00:00|46108.9|46088.9|46022|46002|46108.9|46088.9|45989.5|45969.5|722
1621490700000|2021-05-20 06:05:00|46020.4|46000.4|46054.5|46034.5|46087.9|46067.9|46019.5|45999.5|450
1621491000000|2021-05-20 06:10:00|46052|46032|46052|46032|46070.4|46050.4|46030.4|46010.4|271
1621491300000|2021-05-20 06:15:00|46053.5|46033.5|46067|46047|46082|46062|46017|45997|279
1621491600000|2021-05-20 06:20:00|46072|46052|46054.5|46034.5|46077|46057|46024.5|46004.5|198
1621491900000|2021-05-20 06:25:00|46052.9|46032.9|46127|46107|46137|46117|46044.5|46024.5|297
1621492200000|2021-05-20 06:30:00|46124.5|46104.5|46147|46127|46157|46137|46067|46047|342
1621492500000|2021-05-20 06:35:00|46152|46132|46089.5|46069.5|46152|46132|46079.5|46059.5|236
1621492800000|2021-05-20 06:40:00|46087.9|46067.9|46102|46082|46119.5|46099.5|46072|46052|190
1621493100000|2021-05-20 06:45:00|46100.4|46080.4|46132|46112|46167|46147|46098.9|46078.9|247
1621493400000|2021-05-20 06:50:00|46133.5|46113.5|46144.5|46124.5|46177|46157|46112|46092|402
1621493700000|2021-05-20 06:55:00|46146|46126|46028|46008|46152|46132|46028|46008|482
1621494000000|2021-05-20 07:00:00|46023.9|46003.9|46075.5|46055.5|46077|46057|45984.5|45964.5|356
1621494300000|2021-05-20 07:05:00|46077|46057|46040.5|46020.5|46081|46061|46019.5|45999.5|231
1621494600000|2021-05-20 07:10:00|46039.5|46019.5|46129.5|46109.5|46142|46122|46037|46017|206
1621494900000|2021-05-20 07:15:00|46127|46107|46097|46077|46149.5|46129.5|46088.9|46068.9|158
1621495200000|2021-05-20 07:20:00|46102|46082|46062|46042|46119.5|46099.5|46062|46042|106
1621495500000|2021-05-20 07:25:00|46063|46043|46064.5|46044.5|46072|46052|46054.5|46034.5|94
1621495800000|2021-05-20 07:30:00|46062|46042|46127|46107|46127|46107|46052|46032|145
1621496100000|2021-05-20 07:35:00|46124.5|46104.5|46126.4|46106.4|46167|46147|46113|46093|179
1621496400000|2021-05-20 07:40:00|46128|46108|46089.5|46069.5|46135.5|46115.5|46084.5|46064.5|100
1621496700000|2021-05-20 07:45:00|46090.5|46070.5|46079.5|46059.5|46097|46077|46067|46047|118
1621497000000|2021-05-20 07:50:00|46078|46058|46092|46072|46092|46072|46062|46042|82
1621497300000|2021-05-20 07:55:00|46088.5|46068.5|46117|46097|46127|46107|46077|46057|106
1621497600000|2021-05-20 08:00:00|46115.5|46095.5|46062|46042|46142|46122|46062|46042|128
1621497900000|2021-05-20 08:05:00|46057|46037|46067|46047|46104.5|46084.5|46054.5|46034.5|83
1621498200000|2021-05-20 08:10:00|46060.5|46040.5|46092|46072|46097|46077|46041.1|46021.1|95
1621498500000|2021-05-20 08:15:00|46093.6|46073.6|46088|46068|46104.5|46084.5|46079.5|46059.5|46
1621498800000|2021-05-20 08:20:00|46087|46067|46058|46038|46094.5|46074.5|46039.5|46019.5|133
1621499100000|2021-05-20 08:25:00|46059.5|46039.5|46039.5|46019.5|46074.5|46054.5|46023.6|46003.6|111
1621499400000|2021-05-20 08:30:00|46037|46017|45977|45957|46044.5|46024.5|45972|45952|207
1621499700000|2021-05-20 08:35:00|45975.5|45955.5|45910.5|45890.5|45985.5|45965.5|45903|45883|237
1621500000000|2021-05-20 08:40:00|45912|45892|45874.5|45854.5|45937|45917|45868|45848|198
1621500300000|2021-05-20 08:45:00|45877|45857|45839.5|45819.5|45887|45867|45824.5|45804.5|242
1621500600000|2021-05-20 08:50:00|45842|45822|45817|45797|45849.5|45829.5|45774.5|45754.5|317
1621500900000|2021-05-20 08:55:00|45822|45802|45852|45832|45857|45837|45797|45777|126
1621501200000|2021-05-20 09:00:00|45851.1|45831.1|45854.5|45834.5|45854.5|45834.5|45819.5|45799.5|91
1621501500000|2021-05-20 09:05:00|45852|45832|45889.5|45869.5|45907|45887|45840.5|45820.5|124
1621501800000|2021-05-20 09:10:00|45888|45868|45892|45872|45902|45882|45874.5|45854.5|84
1621502100000|2021-05-20 09:15:00|45894.5|45874.5|45878.6|45858.6|45902|45882|45852.5|45832.5|92
1621502400000|2021-05-20 09:20:00|45877|45857|45749.5|45729.5|45890.5|45870.5|45743|45723|369
1621502700000|2021-05-20 09:25:00|45747|45727|45769.6|45749.6|45769.6|45749.6|45719.5|45699.5|204
1621503000000|2021-05-20 09:30:00|45772.1|45752.1|45772.1|45752.1|45807.1|45787.1|45765.5|45745.5|189
1621503300000|2021-05-20 09:35:00|45774.6|45754.6|45699.6|45679.6|45805.1|45785.1|45699.6|45679.6|245
1621503600000|2021-05-20 09:40:00|45707.1|45687.1|45637.1|45617.1|45712.1|45692.1|45634.6|45614.6|446
1621503900000|2021-05-20 09:45:00|45638.6|45618.6|45663.6|45643.6|45667.1|45647.1|45614.6|45594.6|384
1621504200000|2021-05-20 09:50:00|45665.5|45645.5|45699|45679|45702.1|45682.1|45662.1|45642.1|165
1621504500000|2021-05-20 09:55:00|45695|45675|45728|45708|45729.6|45709.6|45666.5|45646.5|179
1621504800000|2021-05-20 10:00:00|45727.1|45707.1|45749.6|45729.6|45754.6|45734.6|45701.1|45681.1|126
1621505100000|2021-05-20 10:05:00|45748.6|45728.6|45739.6|45719.6|45761.1|45741.1|45734.6|45714.6|96
1621505400000|2021-05-20 10:10:00|45738|45718|45677.1|45657.1|45739.6|45719.6|45675.5|45655.5|110
1621505700000|2021-05-20 10:15:00|45674.6|45654.6|45687.1|45667.1|45705.5|45685.5|45670.5|45650.5|102
1621506000000|2021-05-20 10:20:00|45684.6|45664.6|45694.6|45674.6|45697.1|45677.1|45658|45638|118
1621506300000|2021-05-20 10:25:00|45695.5|45675.5|45710.5|45690.5|45714.6|45694.6|45693|45673|69
1621506600000|2021-05-20 10:30:00|45711.5|45691.5|45716.1|45696.1|45724.6|45704.6|45708|45688|61
1621506900000|2021-05-20 10:35:00|45714.6|45694.6|45752.1|45732.1|45752.1|45732.1|45700.6|45680.6|72
1621507200000|2021-05-20 10:40:00|45753.6|45733.6|45751.5|45731.5|45773.1|45753.1|45746.5|45726.5|161
1621507500000|2021-05-20 10:45:00|45749|45729|45744|45724|45751.5|45731.5|45729|45709|90
1621507800000|2021-05-20 10:50:00|45746.5|45726.5|45766.5|45746.5|45778.1|45758.1|45734|45714|104
1621508100000|2021-05-20 10:55:00|45764|45744|45744|45724|45769|45749|45736.5|45716.5|69
1621508400000|2021-05-20 11:00:00|45741.5|45721.5|45751.5|45731.5|45774|45754|45735|45715|117
1621508700000|2021-05-20 11:05:00|45754|45734|45748.5|45728.5|45764|45744|45726.5|45706.5|155
1621509000000|2021-05-20 11:10:00|45747.5|45727.5|45766.5|45746.5|45779|45759|45744|45724|101
1621509300000|2021-05-20 11:15:00|45764|45744|45846.5|45826.5|45860|45840|45764|45744|202
1621509600000|2021-05-20 11:20:00|45849|45829|45851.5|45831.5|45864|45844|45826.5|45806.5|159
1621509900000|2021-05-20 11:25:00|45850|45830|45883.1|45863.1|45887.1|45867.1|45837.5|45817.5|148
1621510200000|2021-05-20 11:30:00|45884.6|45864.6|45896.5|45876.5|45929|45909|45877.1|45857.1|318
1621510500000|2021-05-20 11:35:00|45895|45875|45902.1|45882.1|45914.6|45894.6|45879|45859|165
1621510800000|2021-05-20 11:40:00|45900.6|45880.6|45901.6|45881.6|45942.1|45922.1|45878.6|45858.6|168
1621511100000|2021-05-20 11:45:00|45899.1|45879.1|45871.6|45851.6|45919.1|45899.1|45856.6|45836.6|126
1621511400000|2021-05-20 11:50:00|45870|45850|45884.1|45864.1|45889.1|45869.1|45854.1|45834.1|68
1621511700000|2021-05-20 11:55:00|45885.6|45865.6|45909.1|45889.1|45929.1|45909.1|45881.6|45861.6|89
1621512000000|2021-05-20 12:00:00|45910.6|45890.6|45959.1|45939.1|45959.1|45939.1|45906.6|45886.6|208
1621512300000|2021-05-20 12:05:00|45952.5|45932.5|45966.6|45946.6|45974.1|45954.1|45950.6|45930.6|177
1621512600000|2021-05-20 12:10:00|45964.1|45944.1|45857.5|45837.5|45969.1|45949.1|45857.5|45837.5|287
1621512900000|2021-05-20 12:15:00|45854.1|45834.1|45851.6|45831.6|45876.6|45856.6|45849.1|45829.1|170
1621513200000|2021-05-20 12:20:00|45854.1|45834.1|45830|45810|45881.6|45861.6|45817.5|45797.5|333
1621513500000|2021-05-20 12:25:00|45829.1|45809.1|45879.1|45859.1|45884.1|45864.1|45829.1|45809.1|274
1621513800000|2021-05-20 12:30:00|45877.5|45857.5|45949.1|45929.1|45951.6|45931.6|45876.6|45856.6|382
1621514100000|2021-05-20 12:35:00|45947.6|45927.6|45982.6|45962.6|45989.1|45969.1|45911.6|45891.6|242
1621514400000|2021-05-20 12:40:00|45985.1|45965.1|45984.1|45964.1|46015.1|45995.1|45968.5|45948.5|300
1621514700000|2021-05-20 12:45:00|45985.1|45965.1|45974.1|45954.1|45993.1|45973.1|45959.1|45939.1|311
1621515000000|2021-05-20 12:50:00|45976.6|45956.6|45954.6|45934.6|46002.1|45982.1|45951.2|45931.2|483
1621515300000|2021-05-20 12:55:00|45953.1|45933.1|46007.1|45987.1|46007.1|45987.1|45944.6|45924.6|194
1621515600000|2021-05-20 13:00:00|46010.6|45990.6|45879.1|45859.1|46062.7|46042.7|45874.1|45854.1|1101
1621515900000|2021-05-20 13:05:00|45884.1|45864.1|45874.1|45854.1|45947.1|45927.1|45864.1|45844.1|657
1621516200000|2021-05-20 13:10:00|45869.1|45849.1|45899.1|45879.1|45939.1|45919.1|45839.1|45819.1|468
1621516500000|2021-05-20 13:15:00|45894.1|45874.1|45911.6|45891.6|45926.6|45906.6|45859.1|45839.1|574
1621516800000|2021-05-20 13:20:00|45913.1|45893.1|45789.5|45769.5|45919.1|45899.1|45781.1|45761.1|646
1621517100000|2021-05-20 13:25:00|45788.6|45768.6|45823.6|45803.6|45846.1|45826.1|45736.1|45716.1|560
1621517400000|2021-05-20 13:30:00|45826.1|45806.1|45753.6|45733.6|45856.1|45836.1|45753.6|45733.6|557
1621517700000|2021-05-20 13:35:00|45752|45732|45643.6|45623.6|45776.1|45756.1|45640.5|45620.5|617
1621518000000|2021-05-20 13:40:00|45646.1|45626.1|45701.1|45681.1|45736.1|45716.1|45646.1|45626.1|562
1621518300000|2021-05-20 13:45:00|45698.6|45678.6|45701.1|45681.1|45748.6|45728.6|45679.5|45659.5|882
1621518600000|2021-05-20 13:50:00|45703.6|45683.6|45696.1|45676.1|45772.6|45752.6|45691.1|45671.1|447
1621518900000|2021-05-20 13:55:00|45694.5|45674.5|45633|45613|45701.1|45681.1|45573.6|45553.6|713
1621519200000|2021-05-20 14:00:00|45630.5|45610.5|45547.1|45527.1|45643|45623|45540.5|45520.5|862
1621519500000|2021-05-20 14:05:00|45548|45528|45514|45494|45598|45578|45485.5|45465.5|871
1621519800000|2021-05-20 14:10:00|45518|45498|45488|45468|45573|45553|45480|45460|638
1621520100000|2021-05-20 14:15:00|45489|45469|45546.5|45526.5|45548|45528|45448|45428|759
1621520400000|2021-05-20 14:20:00|45548|45528|45675.5|45655.5|45738|45718|45545|45525|1175
1621520700000|2021-05-20 14:25:00|45673|45653|45630.5|45610.5|45719.6|45699.6|45611.1|45591.1|534
1621521000000|2021-05-20 14:30:00|45632.1|45612.1|45511.1|45491.1|45632.1|45612.1|45507.1|45487.1|596
1621521300000|2021-05-20 14:35:00|45512.6|45492.6|45548|45528|45580.5|45560.5|45488|45468|512
1621521600000|2021-05-20 14:40:00|45549.6|45529.6|45586.1|45566.1|45622.1|45602.1|45493|45473|634
1621521900000|2021-05-20 14:45:00|45587.6|45567.6|45612.1|45592.1|45668.6|45648.6|45587.6|45567.6|393
1621522200000|2021-05-20 14:50:00|45611.1|45591.1|45603.6|45583.6|45618.6|45598.6|45571.1|45551.1|285
1621522500000|2021-05-20 14:55:00|45601.1|45581.1|45678.6|45658.6|45686.1|45666.1|45591.1|45571.1|525
1621522800000|2021-05-20 15:00:00|45680.1|45660.1|45776.1|45756.1|45812.6|45792.6|45664.6|45644.6|788
1621523100000|2021-05-20 15:05:00|45773.6|45753.6|45825.6|45805.6|45841.1|45821.1|45771.1|45751.1|560
1621523400000|2021-05-20 15:10:00|45823.1|45803.1|45756.1|45736.1|45841.1|45821.1|45756.1|45736.1|395
1621523700000|2021-05-20 15:15:00|45754.6|45734.6|45743.6|45723.6|45811.1|45791.1|45721.1|45701.1|339
1621524000000|2021-05-20 15:20:00|45742.1|45722.1|45706.1|45686.1|45743.6|45723.6|45701.1|45681.1|339
1621524300000|2021-05-20 15:25:00|45698.6|45678.6|45628.6|45608.6|45716.1|45696.1|45627.6|45607.6|390
1621524600000|2021-05-20 15:30:00|45626.1|45606.1|45605.6|45585.6|45633.1|45613.1|45568.1|45548.1|468
1621524900000|2021-05-20 15:35:00|45603.1|45583.1|45628.1|45608.1|45648.1|45628.1|45603.1|45583.1|304
1621525200000|2021-05-20 15:40:00|45626.6|45606.6|45674.1|45654.1|45683.1|45663.1|45623.1|45603.1|372
1621525500000|2021-05-20 15:45:00|45675|45655|45673.1|45653.1|45682.1|45662.1|45623.1|45603.1|773
1621525800000|2021-05-20 15:50:00|45678.1|45658.1|45673.1|45653.1|45735.6|45715.6|45670.6|45650.6|323
1621526100000|2021-05-20 15:55:00|45675.6|45655.6|45740.6|45720.6|45740.6|45720.6|45673.1|45653.1|236
1621526400000|2021-05-20 16:00:00|45742.1|45722.1|45708.1|45688.1|45748.1|45728.1|45699.1|45679.1|202
1621526700000|2021-05-20 16:05:00|45709.6|45689.6|45740.6|45720.6|45745.6|45725.6|45693.1|45673.1|200
1621527000000|2021-05-20 16:10:00|45743.1|45723.1|45666.1|45646.1|45750.6|45730.6|45663.6|45643.6|257
1621527300000|2021-05-20 16:15:00|45671.1|45651.1|45648.6|45628.6|45681.1|45661.1|45596.1|45576.1|430
1621527600000|2021-05-20 16:20:00|45651.1|45631.1|45648.6|45628.6|45668.6|45648.6|45641.1|45621.1|153
1621527900000|2021-05-20 16:25:00|45646.1|45626.1|45631.1|45611.1|45656.1|45636.1|45603.6|45583.6|155
1621528200000|2021-05-20 16:30:00|45635.2|45615.2|45648.7|45628.7|45661.2|45641.2|45634.2|45614.2|172
1621528500000|2021-05-20 16:35:00|45647.1|45627.1|45616.2|45596.2|45651.2|45631.2|45596.2|45576.2|219
1621528800000|2021-05-20 16:40:00|45614.6|45594.6|45618.7|45598.7|45636.2|45616.2|45611.2|45591.2|182
1621529100000|2021-05-20 16:45:00|45621.2|45601.2|45656.2|45636.2|45658.7|45638.7|45621.2|45601.2|147
1621529400000|2021-05-20 16:50:00|45661.2|45641.2|45676.2|45656.2|45676.2|45656.2|45649.6|45629.6|190
1621529700000|2021-05-20 16:55:00|45671.2|45651.2|45716.2|45696.2|45719.6|45699.6|45668.7|45648.7|804
1621530000000|2021-05-20 17:00:00|45713.7|45693.7|45642.2|45622.2|45713.7|45693.7|45640.6|45620.6|341
1621530300000|2021-05-20 17:05:00|45646.2|45626.2|45648.7|45628.7|45673.7|45653.7|45638.7|45618.7|166
1621530600000|2021-05-20 17:10:00|45651.2|45631.2|45598.7|45578.7|45660.2|45640.2|45598.7|45578.7|191
1621530900000|2021-05-20 17:15:00|45601.2|45581.2|45583.7|45563.7|45608.7|45588.7|45561.2|45541.2|204
1621531200000|2021-05-20 17:20:00|45584.7|45564.7|45586.2|45566.2|45589.7|45569.7|45578.7|45558.7|88
1621531500000|2021-05-20 17:25:00|45587.2|45567.2|45566.2|45546.2|45590.2|45570.2|45563.7|45543.7|119
1621531800000|2021-05-20 17:30:00|45561.2|45541.2|45553.7|45533.7|45563.7|45543.7|45546.2|45526.2|141
1621532100000|2021-05-20 17:35:00|45555.2|45535.2|45572.7|45552.7|45578.7|45558.7|45555.2|45535.2|81
1621532400000|2021-05-20 17:40:00|45571.2|45551.2|45521.2|45501.2|45588.7|45568.7|45521.2|45501.2|151
1621532700000|2021-05-20 17:45:00|45523.7|45503.7|45507.7|45487.7|45533.7|45513.7|45488.7|45468.7|244
1621533000000|2021-05-20 17:50:00|45506.2|45486.2|45463.7|45443.7|45511.2|45491.2|45453.7|45433.7|178
1621533300000|2021-05-20 17:55:00|45462.2|45442.2|45476.2|45456.2|45486.2|45466.2|45457.2|45437.2|87
1621533600000|2021-05-20 18:00:00|45473.7|45453.7|45511.2|45491.2|45531.2|45511.2|45466.2|45446.2|155
1621533900000|2021-05-20 18:05:00|45512.7|45492.7|45546.2|45526.2|45552.7|45532.7|45511.2|45491.2|46
1621534200000|2021-05-20 18:10:00|45544.7|45524.7|45558.7|45538.7|45558.7|45538.7|45516.2|45496.2|79
1621534500000|2021-05-20 18:15:00|45560.2|45540.2|45527.7|45507.7|45564.7|45544.7|45508.7|45488.7|143
1621534800000|2021-05-20 18:20:00|45528.7|45508.7|45377.2|45357.2|45531.2|45511.2|45375.7|45355.7|320
1621535100000|2021-05-20 18:25:00|45379.7|45359.7|45468.7|45448.7|45468.7|45448.7|45379.7|45359.7|84
1621535400000|2021-05-20 18:30:00|45471.2|45451.2|45451.2|45431.2|45482.7|45462.7|45438.7|45418.7|91
1621535700000|2021-05-20 18:35:00|45448.7|45428.7|45488.7|45468.7|45491.2|45471.2|45448.7|45428.7|117
1621536000000|2021-05-20 18:40:00|45489.7|45469.7|45477.2|45457.2|45496.2|45476.2|45477.2|45457.2|228
1621536300000|2021-05-20 18:45:00|45478.2|45458.2|45482.2|45462.2|45488.7|45468.7|45478.2|45458.2|218
1621536600000|2021-05-20 18:50:00|45480.7|45460.7|45479.7|45459.7|45486.2|45466.2|45477.2|45457.2|67
1621536900000|2021-05-20 18:55:00|45478.2|45458.2|45451.2|45431.2|45481.2|45461.2|45438.7|45418.7|90
1621537200000|2021-05-20 19:00:00|45450.2|45430.2|45483.7|45463.7|45485.2|45465.2|45438.2|45418.2|90
1621537500000|2021-05-20 19:05:00|45485.2|45465.2|45441.2|45421.2|45485.2|45465.2|45441.2|45421.2|58
1621537800000|2021-05-20 19:10:00|45438.7|45418.7|45453.7|45433.7|45471.2|45451.2|45438.7|45418.7|56
1621538100000|2021-05-20 19:15:00|45451.2|45431.2|45456.2|45436.2|45466.2|45446.2|45451.2|45431.2|58
1621538400000|2021-05-20 19:20:00|45460.3|45440.3|45468.7|45448.7|45468.7|45448.7|45456.2|45436.2|73
1621538700000|2021-05-20 19:25:00|45473.7|45453.7|45472.8|45452.8|45490.3|45470.3|45464.7|45444.7|80
1621539000000|2021-05-20 19:30:00|45473.7|45453.7|45446.2|45426.2|45476.2|45456.2|45446.2|45426.2|51
1621539300000|2021-05-20 19:35:00|45445.3|45425.3|45423.2|45403.2|45456.2|45436.2|45423.2|45403.2|58
1621539600000|2021-05-20 19:40:00|45424.7|45404.7|45456.3|45436.3|45456.3|45436.3|45416.3|45396.3|53
1621539900000|2021-05-20 19:45:00|45458.8|45438.8|45431.3|45411.3|45482.8|45462.8|45431.3|45411.3|95
1621540200000|2021-05-20 19:50:00|45429.7|45409.7|45443.8|45423.8|45447.8|45427.8|45419.7|45399.7|81
1621540500000|2021-05-20 19:55:00|45441.3|45421.3|45443.8|45423.8|45446.3|45426.3|45429.7|45409.7|62
1621540800000|2021-05-20 20:00:00|45445.3|45425.3|45422.8|45402.8|45445.3|45425.3|45416.3|45396.3|60
1621541100000|2021-05-20 20:05:00|45423.8|45403.8|45421.3|45401.3|45426.3|45406.3|45418.8|45398.8|55
1621541400000|2021-05-20 20:10:00|45416.3|45396.3|45411.3|45391.3|45416.3|45396.3|45411.3|45391.3|44
1621541700000|2021-05-20 20:15:00|45413.8|45393.8|45390.3|45370.3|45413.8|45393.8|45380.3|45360.3|55
1621542000000|2021-05-20 20:20:00|45388.8|45368.8|45386.7|45366.7|45396.3|45376.3|45386.7|45366.7|36
1621542300000|2021-05-20 20:25:00|45377.7|45357.7|45353.8|45333.8|45377.7|45357.7|45351.3|45331.3|41
1621542600000|2021-05-20 20:30:00|45356.3|45336.3|45372.8|45352.8|45373.8|45353.8|45356.3|45336.3|43
1621542900000|2021-05-20 20:35:00|45374.3|45354.3|45358.8|45338.8|45376.8|45356.8|45358.8|45338.8|47
1621543200000|2021-05-20 20:40:00|45360.3|45340.3|45361.3|45341.3|45366.3|45346.3|45359.8|45339.8|41
1621543500000|2021-05-20 20:45:00|45358.8|45338.8|45334.3|45314.3|45358.8|45338.8|45334.3|45314.3|311
1621543800000|2021-05-20 20:50:00|45336.8|45316.8|45323.3|45303.3|45338.3|45318.3|45319.3|45299.3|78
1621544100000|2021-05-20 20:55:00|45318.3|45298.3|45321.3|45301.3|45326.3|45306.3|45265.8|45245.8|224
1621548000000|2021-05-20 22:00:00|45346.6|45326.6|45350.8|45330.8|45384.8|45364.8|45323.3|45303.3|94
1621548300000|2021-05-20 22:05:00|45358.3|45338.3|45368.3|45348.3|45383.3|45363.3|45349.3|45329.3|45
1621548600000|2021-05-20 22:10:00|45369.8|45349.8|45385.8|45365.8|45387.3|45367.3|45369.8|45349.8|34
1621548900000|2021-05-20 22:15:00|45387.3|45367.3|45388.3|45368.3|45388.3|45368.3|45380.8|45360.8|25
1621549200000|2021-05-20 22:20:00|45387.3|45367.3|45401.3|45381.3|45401.3|45381.3|45380.8|45360.8|32
1621549500000|2021-05-20 22:25:00|45402.3|45382.3|45414.8|45394.8|45414.8|45394.8|45402.3|45382.3|27
1621549800000|2021-05-20 22:30:00|45418.3|45398.3|45438.3|45418.3|45445.8|45425.8|45418.3|45398.3|55
1621550100000|2021-05-20 22:35:00|45440.8|45420.8|45435.8|45415.8|45453.3|45433.3|45430.8|45410.8|63
1621550400000|2021-05-20 22:40:00|45443.3|45423.3|45425.8|45405.8|45450.8|45430.8|45415.8|45395.8|39
1621550700000|2021-05-20 22:45:00|45428.3|45408.3|45435.8|45415.8|45439.8|45419.8|45428.3|45408.3|17
1621551000000|2021-05-20 22:50:00|45438.3|45418.3|45433.3|45413.3|45438.3|45418.3|45428.3|45408.3|19
1621551300000|2021-05-20 22:55:00|45434.8|45414.8|45443.3|45423.3|45450.8|45430.8|45433.3|45413.3|26
1621551600000|2021-05-20 23:00:00|45445.8|45425.8|45448.3|45428.3|45452.3|45432.3|45443.3|45423.3|34
1621551900000|2021-05-20 23:05:00|45446.8|45426.8|45463.3|45443.3|45463.3|45443.3|45445.8|45425.8|85
1621552200000|2021-05-20 23:10:00|45468.3|45448.3|45423.3|45403.3|45468.3|45448.3|45418.3|45398.3|37
1621552500000|2021-05-20 23:15:00|45424.3|45404.3|45423.3|45403.3|45425.8|45405.8|45415.3|45395.3|26
1621552800000|2021-05-20 23:20:00|45423.4|45403.4|45433.4|45413.4|45433.4|45413.4|45423.4|45403.4|12
1621553100000|2021-05-20 23:25:00|45435.9|45415.9|45418.4|45398.4|45435.9|45415.9|45414.3|45394.3|25
1621553400000|2021-05-20 23:30:00|45415.9|45395.9|45433.4|45413.4|45435.9|45415.9|45415.9|45395.9|36
1621553700000|2021-05-20 23:35:00|45434.9|45414.9|45450.9|45430.9|45457.4|45437.4|45433.4|45413.4|27
1621554000000|2021-05-20 23:40:00|45449.4|45429.4|45428.4|45408.4|45450.9|45430.9|45425.9|45405.9|31
1621554300000|2021-05-20 23:45:00|45424.4|45404.4|45418.4|45398.4|45429.9|45409.9|45413.4|45393.4|56
1621554600000|2021-05-20 23:50:00|45415.9|45395.9|45388.4|45368.4|45418.4|45398.4|45382.4|45362.4|90
1621554900000|2021-05-20 23:55:00|45385.9|45365.9|45373.4|45353.4|45385.9|45365.9|45343.4|45323.4|101
1621555200000|2021-05-21 00:00:00|45374.9|45354.9|45433.4|45413.4|45435.9|45415.9|45374.9|45354.9|160
1621555500000|2021-05-21 00:05:00|45431.9|45411.9|45453.4|45433.4|45453.4|45433.4|45425.9|45405.9|100
1621555800000|2021-05-21 00:10:00|45452.4|45432.4|45480.9|45460.9|45488.4|45468.4|45450.9|45430.9|102
1621556100000|2021-05-21 00:15:00|45482.4|45462.4|45430.9|45410.9|45483.4|45463.4|45428.4|45408.4|74
1621556400000|2021-05-21 00:20:00|45428.4|45408.4|45435.9|45415.9|45438.4|45418.4|45412.4|45392.4|63
1621556700000|2021-05-21 00:25:00|45433.4|45413.4|45453.4|45433.4|45453.4|45433.4|45420.9|45400.9|60
1621557000000|2021-05-21 00:30:00|45455.9|45435.9|45463.4|45443.4|45480.9|45460.9|45450.9|45430.9|88
1621557300000|2021-05-21 00:35:00|45465.9|45445.9|45453.4|45433.4|45478.4|45458.4|45453.4|45433.4|96
1621557600000|2021-05-21 00:40:00|45445.9|45425.9|45393.4|45373.4|45445.9|45425.9|45393.4|45373.4|121
1621557900000|2021-05-21 00:45:00|45395.9|45375.9|45420.9|45400.9|45430.9|45410.9|45395.9|45375.9|70
1621558200000|2021-05-21 00:50:00|45415.9|45395.9|45419.9|45399.9|45443.4|45423.4|45413.4|45393.4|94
1621558500000|2021-05-21 00:55:00|45416.9|45396.9|45443.4|45423.4|45450.9|45430.9|45415.9|45395.9|110
1621558800000|2021-05-21 01:00:00|45441.9|45421.9|45455.9|45435.9|45537.4|45517.4|45393.4|45373.4|975
1621559100000|2021-05-21 01:05:00|45459.4|45439.4|45418.4|45398.4|45513.4|45493.4|45415.9|45395.9|553
1621559400000|2021-05-21 01:10:00|45419.9|45399.9|45415.9|45395.9|45430.9|45410.9|45350.9|45330.9|456
1621559700000|2021-05-21 01:15:00|45410.9|45390.9|45521.4|45501.4|45521.4|45501.4|45410.9|45390.9|367
1621560000000|2021-05-21 01:20:00|45525.4|45505.4|45461.4|45441.4|45556.4|45536.4|45446.4|45426.4|433
1621560300000|2021-05-21 01:25:00|45458.9|45438.9|45397.4|45377.4|45463.9|45443.9|45393.9|45373.9|292
1621560600000|2021-05-21 01:30:00|45396.4|45376.4|45411.4|45391.4|45411.4|45391.4|45363.9|45343.9|315
1621560900000|2021-05-21 01:35:00|45416.4|45396.4|45454.9|45434.9|45470.4|45450.4|45391.4|45371.4|171
1621561200000|2021-05-21 01:40:00|45453.9|45433.9|45376.4|45356.4|45453.9|45433.9|45366.4|45346.4|213
1621561500000|2021-05-21 01:45:00|45371.4|45351.4|45333.9|45313.9|45433.9|45413.9|45333.9|45313.9|273
1621561800000|2021-05-21 01:50:00|45336.4|45316.4|45375.9|45355.9|45393.4|45373.4|45331.4|45311.4|363
1621562100000|2021-05-21 01:55:00|45374.4|45354.4|45265.9|45245.9|45375.9|45355.9|45239.4|45219.4|414
1621562400000|2021-05-21 02:00:00|45270.9|45250.9|45163.4|45143.4|45280.9|45260.9|45160.9|45140.9|726
1621562700000|2021-05-21 02:05:00|45165.9|45145.9|45220.9|45200.9|45236.9|45216.9|45160.9|45140.9|375
1621563000000|2021-05-21 02:10:00|45218.4|45198.4|45123.5|45103.5|45263.4|45243.4|45101.9|45081.9|449
1621563300000|2021-05-21 02:15:00|45127.5|45107.5|45103.5|45083.5|45130|45110|45086|45066|263
1621563600000|2021-05-21 02:20:00|45101|45081|45138.5|45118.5|45138.5|45118.5|45096|45076|165
1621563900000|2021-05-21 02:25:00|45136|45116|45113.5|45093.5|45146|45126|45103.5|45083.5|194
1621564200000|2021-05-21 02:30:00|45108.5|45088.5|44963.5|44943.5|45108.5|45088.5|44919.5|44899.5|1006
1621564500000|2021-05-21 02:35:00|44965|44945|44958.5|44938.5|45051|45031|44911|44891|623
1621564800000|2021-05-21 02:40:00|44957|44937|45078|45058|45114.5|45094.5|44938.5|44918.5|559
1621565100000|2021-05-21 02:45:00|45075|45055|45055.5|45035.5|45075|45055|44995.5|44975.5|399
1621565400000|2021-05-21 02:50:00|45054|45034|45136.5|45116.5|45182|45162|45045.5|45025.5|636
1621565700000|2021-05-21 02:55:00|45130.5|45110.5|45143|45123|45242.5|45222.5|45126.5|45106.5|514
1621566000000|2021-05-21 03:00:00|45140.5|45120.5|45183|45163|45210.5|45190.5|45130.5|45110.5|274
1621566300000|2021-05-21 03:05:00|45184.5|45164.5|45185.5|45165.5|45252|45232|45163|45143|324
1621566600000|2021-05-21 03:10:00|45183|45163|45118|45098|45183|45163|45109|45089|284
1621566900000|2021-05-21 03:15:00|45115.5|45095.5|45203|45183|45217|45197|45113|45093|168
1621567200000|2021-05-21 03:20:00|45200.5|45180.5|45270.5|45250.5|45333|45313|45190.5|45170.5|568
1621567500000|2021-05-21 03:25:00|45273|45253|45313|45293|45330.5|45310.5|45232.5|45212.5|354
1621567800000|2021-05-21 03:30:00|45310.5|45290.5|45263|45243|45310.5|45290.5|45263|45243|103
1621568100000|2021-05-21 03:35:00|45261.5|45241.5|45280.5|45260.5|45283|45263|45248|45228|65
1621568400000|2021-05-21 03:40:00|45278|45258|45280.5|45260.5|45305.5|45285.5|45278|45258|33
1621568700000|2021-05-21 03:45:00|45282|45262|45265.5|45245.5|45285.5|45265.5|45265.5|45245.5|31
1621569000000|2021-05-21 03:50:00|45260.5|45240.5|45252|45232|45265.5|45245.5|45235.5|45215.5|110
1621569300000|2021-05-21 03:55:00|45250.5|45230.5|45265.5|45245.5|45265.5|45245.5|45238|45218|29
1621569600000|2021-05-21 04:00:00|45263|45243|45235.5|45215.5|45265.5|45245.5|45229.5|45209.5|50
1621569900000|2021-05-21 04:05:00|45234|45214|45293|45273|45295.5|45275.5|45220.5|45200.5|89
1621570200000|2021-05-21 04:10:00|45298|45278|45290.5|45270.5|45298|45278|45284.5|45264.5|51
1621570500000|2021-05-21 04:15:00|45293.5|45273.5|45305.5|45285.5|45314.5|45294.5|45293|45273|38
1621570800000|2021-05-21 04:20:00|45304|45284|45328|45308|45330.5|45310.5|45303|45283|52
1621571100000|2021-05-21 04:25:00|45330.5|45310.5|45343.5|45323.5|45359.5|45339.5|45330.5|45310.5|220
1621571400000|2021-05-21 04:30:00|45347.5|45327.5|45337.5|45317.5|45351|45331|45333.5|45313.5|58
1621571700000|2021-05-21 04:35:00|45340|45320|45308.5|45288.5|45340|45320|45291|45271|48
1621572000000|2021-05-21 04:40:00|45311|45291|45293.5|45273.5|45318.5|45298.5|45293.5|45273.5|61
1621572300000|2021-05-21 04:45:00|45291|45271|45336|45316|45341|45321|45288.5|45268.5|60
1621572600000|2021-05-21 04:50:00|45338.5|45318.5|45293.5|45273.5|45343.5|45323.5|45291|45271|56
1621572900000|2021-05-21 04:55:00|45291|45271|45292|45272|45308.5|45288.5|45291|45271|55
1621573200000|2021-05-21 05:00:00|45293.5|45273.5|45321|45301|45323.5|45303.5|45292.5|45272.5|59
1621573500000|2021-05-21 05:05:00|45318.5|45298.5|45308.6|45288.6|45318.6|45298.6|45291.1|45271.1|58
1621573800000|2021-05-21 05:10:00|45306.1|45286.1|45286.1|45266.1|45308.6|45288.6|45278.6|45258.6|82
1621574100000|2021-05-21 05:15:00|45283.6|45263.6|45268.6|45248.6|45290.1|45270.1|45240.6|45220.6|82
1621574400000|2021-05-21 05:20:00|45276.1|45256.1|45266.1|45246.1|45278.6|45258.6|45253.6|45233.6|51
1621574700000|2021-05-21 05:25:00|45264.6|45244.6|45281.1|45261.1|45281.1|45261.1|45257.1|45237.1|52
1621575000000|2021-05-21 05:30:00|45279.6|45259.6|45466.1|45446.1|45488.6|45468.6|45279.6|45259.6|643
1621575300000|2021-05-21 05:35:00|45468.6|45448.6|45323.6|45303.6|45468.6|45448.6|45301.1|45281.1|485
1621575600000|2021-05-21 05:40:00|45326.1|45306.1|45261.1|45241.1|45366.1|45346.1|45248.6|45228.6|334
1621575900000|2021-05-21 05:45:00|45258.6|45238.6|45321.1|45301.1|45348.6|45328.6|45253.6|45233.6|249
1621576200000|2021-05-21 05:50:00|45318.6|45298.6|45265.1|45245.1|45378.6|45358.6|45259.6|45239.6|254
1621576500000|2021-05-21 05:55:00|45266.1|45246.1|45188.6|45168.6|45306.1|45286.1|45188.6|45168.6|379
1621576800000|2021-05-21 06:00:00|45191.1|45171.1|45248.6|45228.6|45271.1|45251.1|45176.1|45156.1|303
1621577100000|2021-05-21 06:05:00|45246.1|45226.1|45211.1|45191.1|45314.6|45294.6|45196.1|45176.1|283
1621577400000|2021-05-21 06:10:00|45212.6|45192.6|45176.1|45156.1|45231.1|45211.1|45171.1|45151.1|215
1621577700000|2021-05-21 06:15:00|45173.6|45153.6|45231.1|45211.1|45343.6|45323.6|45168.6|45148.6|507
1621578000000|2021-05-21 06:20:00|45232.1|45212.1|45262.6|45242.6|45281.1|45261.1|45206.1|45186.1|187
1621578300000|2021-05-21 06:25:00|45258.6|45238.6|45206.1|45186.1|45258.6|45238.6|45206.1|45186.1|190
1621578600000|2021-05-21 06:30:00|45207.1|45187.1|45206.1|45186.1|45241.1|45221.1|45175.6|45155.6|285
1621578900000|2021-05-21 06:35:00|45207.6|45187.6|45273.6|45253.6|45298.6|45278.6|45207.6|45187.6|419
1621579200000|2021-05-21 06:40:00|45271.1|45251.1|45246.1|45226.1|45301.1|45281.1|45221.1|45201.1|257
1621579500000|2021-05-21 06:45:00|45250.1|45230.1|45218.6|45198.6|45272.6|45252.6|45212.1|45192.1|160
1621579800000|2021-05-21 06:50:00|45223.6|45203.6|45081.1|45061.1|45238.6|45218.6|45078.1|45058.1|475
1621580100000|2021-05-21 06:55:00|45079.6|45059.6|45046.1|45026.1|45108.6|45088.6|45030.6|45010.6|469
1621580400000|2021-05-21 07:00:00|45047.6|45027.6|45096.1|45076.1|45141.1|45121.1|45033.6|45013.6|403
1621580700000|2021-05-21 07:05:00|45092.1|45072.1|45151.1|45131.1|45232.6|45212.6|45082.1|45062.1|176
1621581000000|2021-05-21 07:10:00|45146.1|45126.1|45131.1|45111.1|45159.6|45139.6|45118.6|45098.6|93
1621581300000|2021-05-21 07:15:00|45133.6|45113.6|45226.1|45206.1|45231.1|45211.1|45133.6|45113.6|317
1621581600000|2021-05-21 07:20:00|45223.6|45203.6|45236.1|45216.1|45261.1|45241.1|45201.1|45181.1|106
1621581900000|2021-05-21 07:25:00|45229.6|45209.6|45211.1|45191.1|45238.6|45218.6|45208.6|45188.6|84
1621582200000|2021-05-21 07:30:00|45209.6|45189.6|45176.1|45156.1|45212.6|45192.6|45166.1|45146.1|172
1621582500000|2021-05-21 07:35:00|45173.6|45153.6|45186.1|45166.1|45192.6|45172.6|45152.1|45132.1|106
1621582800000|2021-05-21 07:40:00|45183.6|45163.6|45158.6|45138.6|45183.6|45163.6|45134.6|45114.6|117
1621583100000|2021-05-21 07:45:00|45159.6|45139.6|45168.6|45148.6|45176.1|45156.1|45128.6|45108.6|101
1621583400000|2021-05-21 07:50:00|45167.2|45147.2|45212.6|45192.6|45212.6|45192.6|45166.1|45146.1|90
1621583700000|2021-05-21 07:55:00|45215.1|45195.1|45283.7|45263.7|45288.6|45268.6|45211.1|45191.1|213
1621584000000|2021-05-21 08:00:00|45286.2|45266.2|45216.2|45196.2|45298.7|45278.7|45216.2|45196.2|285
1621584300000|2021-05-21 08:05:00|45214.7|45194.7|45227.6|45207.6|45230.1|45210.1|45178.7|45158.7|110
1621584600000|2021-05-21 08:10:00|45225.1|45205.1|45184.7|45164.7|45233.7|45213.7|45166.2|45146.2|109
1621584900000|2021-05-21 08:15:00|45186.2|45166.2|45186.2|45166.2|45206.2|45186.2|45159.7|45139.7|124
1621585200000|2021-05-21 08:20:00|45177.2|45157.2|45163.7|45143.7|45177.2|45157.2|45123.7|45103.7|120
1621585500000|2021-05-21 08:25:00|45162.2|45142.2|45203.7|45183.7|45258.7|45238.7|45158.7|45138.7|164
1621585800000|2021-05-21 08:30:00|45202.2|45182.2|45334.7|45314.7|45361.2|45341.2|45201.2|45181.2|365
1621586100000|2021-05-21 08:35:00|45333.7|45313.7|45263.7|45243.7|45341.2|45321.2|45248.7|45228.7|164
1621586400000|2021-05-21 08:40:00|45265.2|45245.2|45256.2|45236.2|45291.2|45271.2|45233.7|45213.7|128
1621586700000|2021-05-21 08:45:00|45258.7|45238.7|45253.7|45233.7|45286.2|45266.2|45246.2|45226.2|87
1621587000000|2021-05-21 08:50:00|45256.2|45236.2|45251.2|45231.2|45268.7|45248.7|45246.2|45226.2|35
1621587300000|2021-05-21 08:55:00|45252.7|45232.7|45278.7|45258.7|45278.7|45258.7|45243.7|45223.7|45
1621587600000|2021-05-21 09:00:00|45280.2|45260.2|45432.2|45412.2|45446.2|45426.2|45280.2|45260.2|323
1621587900000|2021-05-21 09:05:00|45429.7|45409.7|45488.7|45468.7|45496.2|45476.2|45426.2|45406.2|301
1621588200000|2021-05-21 09:10:00|45491.2|45471.2|45556.2|45536.2|45621.2|45601.2|45486.2|45466.2|544
1621588500000|2021-05-21 09:15:00|45554.7|45534.7|45516.2|45496.2|45568.7|45548.7|45503.7|45483.7|205
1621588800000|2021-05-21 09:20:00|45520.2|45500.2|45487.7|45467.7|45541.2|45521.2|45462.2|45442.2|176
1621589100000|2021-05-21 09:25:00|45488.7|45468.7|45496.2|45476.2|45498.7|45478.7|45469.7|45449.7|86
1621589400000|2021-05-21 09:30:00|45493.7|45473.7|45476.2|45456.2|45498.7|45478.7|45461.2|45441.2|114
1621589700000|2021-05-21 09:35:00|45478.7|45458.7|45503.7|45483.7|45509.7|45489.7|45473.7|45453.7|61
1621590000000|2021-05-21 09:40:00|45505.2|45485.2|45521.2|45501.2|45529.7|45509.7|45488.7|45468.7|82
1621590300000|2021-05-21 09:45:00|45517.2|45497.2|45536.2|45516.2|45558.7|45538.7|45511.2|45491.2|113
1621590600000|2021-05-21 09:50:00|45541.2|45521.2|45571.2|45551.2|45586.2|45566.2|45538.7|45518.7|121
1621590900000|2021-05-21 09:55:00|45569.7|45549.7|45556.2|45536.2|45576.2|45556.2|45523.7|45503.7|156
1621591200000|2021-05-21 10:00:00|45553.7|45533.7|45552.7|45532.7|45571.2|45551.2|45536.2|45516.2|176
1621591500000|2021-05-21 10:05:00|45551.2|45531.2|45536.2|45516.2|45556.2|45536.2|45528.7|45508.7|106
1621591800000|2021-05-21 10:10:00|45538.7|45518.7|45528.7|45508.7|45542.7|45522.7|45518.7|45498.7|146
1621592100000|2021-05-21 10:15:00|45526.2|45506.2|45563.7|45543.7|45566.2|45546.2|45526.2|45506.2|87
1621592400000|2021-05-21 10:20:00|45565.2|45545.2|45583.7|45563.7|45591.2|45571.2|45562.2|45542.2|126
1621592700000|2021-05-21 10:25:00|45581.2|45561.2|45576.2|45556.2|45601.2|45581.2|45571.2|45551.2|101
1621593000000|2021-05-21 10:30:00|45573.7|45553.7|45579.8|45559.8|45588.7|45568.7|45518.7|45498.7|163
1621593300000|2021-05-21 10:35:00|45575.2|45555.2|45571.2|45551.2|45575.2|45555.2|45546.2|45526.2|110
1621593600000|2021-05-21 10:40:00|45569.8|45549.8|45550.2|45530.2|45571.2|45551.2|45538.2|45518.2|299
1621593900000|2021-05-21 10:45:00|45551.7|45531.7|45604.2|45584.2|45604.2|45584.2|45549.2|45529.2|142
1621594200000|2021-05-21 10:50:00|45605.7|45585.7|45616.7|45596.7|45621.7|45601.7|45591.7|45571.7|126
1621594500000|2021-05-21 10:55:00|45614.2|45594.2|45549.2|45529.2|45619.2|45599.2|45549.2|45529.2|109
1621594800000|2021-05-21 11:00:00|45551.7|45531.7|45596.7|45576.7|45598.2|45578.2|45551.7|45531.7|64
1621595100000|2021-05-21 11:05:00|45595.2|45575.2|45601.7|45581.7|45619.2|45599.2|45592.7|45572.7|114
1621595400000|2021-05-21 11:10:00|45604.2|45584.2|45591.7|45571.7|45610.7|45590.7|45569.2|45549.2|130
1621595700000|2021-05-21 11:15:00|45594.2|45574.2|45563.2|45543.2|45604.2|45584.2|45554.2|45534.2|125
1621596000000|2021-05-21 11:20:00|45564.2|45544.2|45544.2|45524.2|45566.7|45546.7|45522.8|45502.8|172
1621596300000|2021-05-21 11:25:00|45542.8|45522.8|45536.7|45516.7|45549.2|45529.2|45476.7|45456.7|214
1621596600000|2021-05-21 11:30:00|45539.2|45519.2|45556.7|45536.7|45576.7|45556.7|45528.8|45508.8|271
1621596900000|2021-05-21 11:35:00|45553.8|45533.8|45549.3|45529.3|45556.8|45536.8|45539.3|45519.3|101
1621597200000|2021-05-21 11:40:00|45551.8|45531.8|45551.8|45531.8|45570.7|45550.7|45551.8|45531.8|110
1621597500000|2021-05-21 11:45:00|45546.8|45526.8|45553.8|45533.8|45556.8|45536.8|45544.8|45524.8|93
1621597800000|2021-05-21 11:50:00|45551.3|45531.3|45526.3|45506.3|45556.3|45536.3|45523.8|45503.8|179
1621598100000|2021-05-21 11:55:00|45524.8|45504.8|45496.3|45476.3|45538.8|45518.8|45496.3|45476.3|241
1621598400000|2021-05-21 12:00:00|45493.8|45473.8|45478.8|45458.8|45506.3|45486.3|45476.3|45456.3|197
1621598700000|2021-05-21 12:05:00|45477.3|45457.3|45452.8|45432.8|45493.8|45473.8|45438.8|45418.8|179
1621599000000|2021-05-21 12:10:00|45455.3|45435.3|45416.3|45396.3|45468.8|45448.8|45391.3|45371.3|324
1621599300000|2021-05-21 12:15:00|45413.8|45393.8|45413.8|45393.8|45447.8|45427.8|45403.8|45383.8|236
1621599600000|2021-05-21 12:20:00|45415.3|45395.3|45448.8|45428.8|45456.3|45436.3|45415.3|45395.3|255
1621599900000|2021-05-21 12:25:00|45451.3|45431.3|45443.8|45423.8|45453.8|45433.8|45436.3|45416.3|148
1621600200000|2021-05-21 12:30:00|45442.3|45422.3|45453.8|45433.8|45463.8|45443.8|45433.8|45413.8|185
1621600500000|2021-05-21 12:35:00|45456.3|45436.3|45493.8|45473.8|45498.8|45478.8|45453.8|45433.8|178
1621600800000|2021-05-21 12:40:00|45491.3|45471.3|45478.8|45458.8|45526.3|45506.3|45473.8|45453.8|180
1621601100000|2021-05-21 12:45:00|45480.3|45460.3|45491.8|45471.8|45503.8|45483.8|45478.8|45458.8|124
1621601400000|2021-05-21 12:50:00|45493.8|45473.8|45538.8|45518.8|45551.3|45531.3|45493.8|45473.8|213
1621601700000|2021-05-21 12:55:00|45537.8|45517.8|45568.8|45548.8|45568.8|45548.8|45531.3|45511.3|221
1621602000000|2021-05-21 13:00:00|45571.3|45551.3|45584.8|45564.8|45652.8|45632.8|45503.8|45483.8|962
1621602300000|2021-05-21 13:05:00|45587.3|45567.3|45468.8|45448.8|45591.3|45571.3|45443.8|45423.8|541
1621602600000|2021-05-21 13:10:00|45471.3|45451.3|45431.3|45411.3|45496.3|45476.3|45416.3|45396.3|625
1621602900000|2021-05-21 13:15:00|45433.8|45413.8|45376.3|45356.3|45433.8|45413.8|45362.8|45342.8|395
1621603200000|2021-05-21 13:20:00|45377.8|45357.8|45371.3|45351.3|45433.8|45413.8|45343.8|45323.8|413
1621603500000|2021-05-21 13:25:00|45366.3|45346.3|45380.9|45360.9|45403.8|45383.8|45321.3|45301.3|437
1621603800000|2021-05-21 13:30:00|45379.4|45359.4|45258.8|45238.8|45397.8|45377.8|45239.9|45219.9|758
1621604100000|2021-05-21 13:35:00|45256.3|45236.3|45383.8|45363.8|45398.8|45378.8|45243.8|45223.8|849
1621604400000|2021-05-21 13:40:00|45381.3|45361.3|45283.9|45263.9|45381.3|45361.3|45252.4|45232.4|475
1621604700000|2021-05-21 13:45:00|45281.4|45261.4|45269.9|45249.9|45294.9|45274.9|45156.4|45136.4|1043
1621605000000|2021-05-21 13:50:00|45266.4|45246.4|45290.3|45270.3|45321.4|45301.4|45243.9|45223.9|511
1621605300000|2021-05-21 13:55:00|45288.9|45268.9|45321.4|45301.4|45352.4|45332.4|45248.9|45228.9|377
1621605600000|2021-05-21 14:00:00|45318.9|45298.9|45223.9|45203.9|45368.9|45348.9|45216.4|45196.4|527
1621605900000|2021-05-21 14:05:00|45226.4|45206.4|45192.4|45172.4|45266.4|45246.4|45183.9|45163.9|554
1621606200000|2021-05-21 14:10:00|45186.4|45166.4|45033.9|45013.9|45220.3|45200.3|45023.9|45003.9|1021
1621606500000|2021-05-21 14:15:00|45031.4|45011.4|45038.9|45018.9|45103.9|45083.9|45003.9|44983.9|919
1621606800000|2021-05-21 14:20:00|45041.4|45021.4|45061.4|45041.4|45104.9|45084.9|45037.4|45017.4|518
1621607100000|2021-05-21 14:25:00|45062.9|45042.9|45023.9|45003.9|45078.9|45058.9|45013.9|44993.9|355
1621607400000|2021-05-21 14:30:00|45021.4|45001.4|45121.4|45101.4|45128.9|45108.9|45003.9|44983.9|652
1621607700000|2021-05-21 14:35:00|45125.4|45105.4|44948.4|44928.4|45125.4|45105.4|44914.9|44894.9|1416
1621608000000|2021-05-21 14:40:00|44944.4|44924.4|44926.9|44906.9|44967.4|44947.4|44891.4|44871.4|914
1621608300000|2021-05-21 14:45:00|44923.9|44903.9|44884.9|44864.9|44923.9|44903.9|44808.9|44788.9|1026
1621608600000|2021-05-21 14:50:00|44883.9|44863.9|44848.9|44828.9|44936.4|44916.4|44836.4|44816.4|599
1621608900000|2021-05-21 14:55:00|44849.9|44829.9|44907.4|44887.4|44928.9|44908.9|44772.4|44752.4|819
1621609200000|2021-05-21 15:00:00|44909.9|44889.9|44916.4|44896.4|44991.9|44971.9|44873.9|44853.9|823
1621609500000|2021-05-21 15:05:00|44913.9|44893.9|44816.4|44796.4|44963.9|44943.9|44813.9|44793.9|559
1621609800000|2021-05-21 15:10:00|44813.9|44793.9|44804.9|44784.9|44846.4|44826.4|44790.9|44770.9|665
1621610100000|2021-05-21 15:15:00|44800.9|44780.9|44882|44862|44910.9|44890.9|44800.9|44780.9|590
1621610400000|2021-05-21 15:20:00|44885.9|44865.9|44814.5|44794.5|44897.4|44877.4|44793|44773|601
1621610700000|2021-05-21 15:25:00|44813.4|44793.4|44879.9|44859.9|44880.9|44860.9|44813.4|44793.4|388
1621611000000|2021-05-21 15:30:00|44878.4|44858.4|44947.4|44927.4|44968.5|44948.5|44852|44832|523
1621611300000|2021-05-21 15:35:00|44944.5|44924.5|44901.4|44881.4|45000.4|44980.4|44897.4|44877.4|439
1621611600000|2021-05-21 15:40:00|44902.4|44882.4|44918.9|44898.9|44936.4|44916.4|44892.4|44872.4|271
1621611900000|2021-05-21 15:45:00|44917.4|44897.4|44871.4|44851.4|44922.9|44902.9|44856|44836|322
1621612200000|2021-05-21 15:50:00|44867.4|44847.4|44837.4|44817.4|44868.9|44848.9|44819.5|44799.5|449
1621612500000|2021-05-21 15:55:00|44838.9|44818.9|44806|44786|44842.4|44822.4|44797|44777|358
1621612800000|2021-05-21 16:00:00|44808.5|44788.5|44851|44831|44858.5|44838.5|44803.5|44783.5|297
1621613100000|2021-05-21 16:05:00|44852.5|44832.5|44758.5|44738.5|44866.4|44846.4|44750|44730|586
1621613400000|2021-05-21 16:10:00|44761.4|44741.4|44778.5|44758.5|44816|44796|44728.5|44708.5|539
1621613700000|2021-05-21 16:15:00|44781|44761|44798.5|44778.5|44798.5|44778.5|44756|44736|192
1621614000000|2021-05-21 16:20:00|44801|44781|44820|44800|44822.5|44802.5|44773.9|44753.9|248
1621614300000|2021-05-21 16:25:00|44822.5|44802.5|44786|44766|44833.9|44813.9|44769.5|44749.5|287
1621614600000|2021-05-21 16:30:00|44790|44770|44776|44756|44807.5|44787.5|44766|44746|273
1621614900000|2021-05-21 16:35:00|44773.5|44753.5|44833.5|44813.5|44836|44816|44773.5|44753.5|226
1621615200000|2021-05-21 16:40:00|44831|44811|44856|44836|44856|44836|44817|44797|234
1621615500000|2021-05-21 16:45:00|44853.5|44833.5|44825|44805|44861.5|44841.5|44800.5|44780.5|251
1621615800000|2021-05-21 16:50:00|44826|44806|44813.5|44793.5|44838.5|44818.5|44802.5|44782.5|209
1621616100000|2021-05-21 16:55:00|44816|44796|44859|44839|44861|44841|44801|44781|849
1621616400000|2021-05-21 17:00:00|44860|44840|44916|44896|44916|44896|44846|44826|361
1621616700000|2021-05-21 17:05:00|44917.5|44897.5|44957.5|44937.5|44965|44945|44913.5|44893.5|287
1621617000000|2021-05-21 17:10:00|44959|44939|44956|44936|44965|44945|44936|44916|224
1621617300000|2021-05-21 17:15:00|44953.5|44933.5|44946|44926|44971|44951|44941|44921|101
1621617600000|2021-05-21 17:20:00|44948.5|44928.5|44951|44931|44966|44946|44941|44921|59
1621617900000|2021-05-21 17:25:00|44956|44936|44961|44941|44962.5|44942.5|44946|44926|66
1621618200000|2021-05-21 17:30:00|44957|44937|44963.5|44943.5|44970|44950|44942|44922|100
1621618500000|2021-05-21 17:35:00|44962.5|44942.5|45008.5|44988.5|45011|44991|44961|44941|147
1621618800000|2021-05-21 17:40:00|45006|44986|45001|44981|45011|44991|44991|44971|90
1621619100000|2021-05-21 17:45:00|44999.6|44979.6|44976|44956|45001|44981|44966|44946|130
1621619400000|2021-05-21 17:50:00|44981|44961|44998.5|44978.5|45001|44981|44976|44956|88
1621619700000|2021-05-21 17:55:00|44996|44976|44991|44971|45008.5|44988.5|44986|44966|78
1621620000000|2021-05-21 18:00:00|44992.5|44972.5|44986|44966|45001|44981|44981|44961|84
1621620300000|2021-05-21 18:05:00|44988.5|44968.5|44998.6|44978.6|45003.6|44983.6|44981|44961|40
1621620600000|2021-05-21 18:10:00|45000|44980|45012.5|44992.5|45018.6|44998.6|44996.1|44976.1|49
1621620900000|2021-05-21 18:15:00|45014|44994|45038.6|45018.6|45065|45045|45011.1|44991.1|254
1621621200000|2021-05-21 18:20:00|45037.1|45017.1|45031.1|45011.1|45037.5|45017.5|45023.6|45003.6|58
1621621500000|2021-05-21 18:25:00|45028.6|45008.6|45018.6|44998.6|45032.1|45012.1|45016.1|44996.1|29
1621621800000|2021-05-21 18:30:00|45021.1|45001.1|45023.6|45003.6|45028.6|45008.6|45016.1|44996.1|26
1621622100000|2021-05-21 18:35:00|45021.1|45001.1|44991.1|44971.1|45021.1|45001.1|44986.1|44966.1|86
1621622400000|2021-05-21 18:40:00|44996.1|44976.1|45019.6|44999.6|45021.1|45001.1|44996.1|44976.1|47
1621622700000|2021-05-21 18:45:00|45021.1|45001.1|45031.1|45011.1|45038.6|45018.6|45021.1|45001.1|33
1621623000000|2021-05-21 18:50:00|45033.6|45013.6|45043.6|45023.6|45052.6|45032.6|45033.6|45013.6|23
1621623300000|2021-05-21 18:55:00|45046.1|45026.1|45048.6|45028.6|45056.1|45036.1|45041.1|45021.1|23
1621623600000|2021-05-21 19:00:00|45049.6|45029.6|45031.1|45011.1|45053.6|45033.6|45028.6|45008.6|55
1621623900000|2021-05-21 19:05:00|45036.1|45016.1|45051.1|45031.1|45051.1|45031.1|45036.1|45016.1|24
1621624200000|2021-05-21 19:10:00|45048.6|45028.6|45068.6|45048.6|45072.1|45052.1|45043.6|45023.6|40
1621624500000|2021-05-21 19:15:00|45071.1|45051.1|45061.1|45041.1|45083.6|45063.6|45057.6|45037.6|54
1621624800000|2021-05-21 19:20:00|45059.6|45039.6|45076.1|45056.1|45085.1|45065.1|45056.1|45036.1|46
1621625100000|2021-05-21 19:25:00|45075.1|45055.1|45066.1|45046.1|45075.1|45055.1|45063.6|45043.6|43
1621625400000|2021-05-21 19:30:00|45063.6|45043.6|45048.6|45028.6|45066.1|45046.1|45042.1|45022.1|59
1621625700000|2021-05-21 19:35:00|45051.1|45031.1|45055.1|45035.1|45062.1|45042.1|45046.1|45026.1|47
1621626000000|2021-05-21 19:40:00|45056.1|45036.1|45099.6|45079.6|45099.6|45079.6|45047.1|45027.1|180
1621626300000|2021-05-21 19:45:00|45097.1|45077.1|45103.6|45083.6|45116.1|45096.1|45093.6|45073.6|138
1621626600000|2021-05-21 19:50:00|45106.1|45086.1|45101.1|45081.1|45106.1|45086.1|45098.2|45078.2|37
1621626900000|2021-05-21 19:55:00|45108.2|45088.2|45072.6|45052.6|45113.6|45093.6|45063.6|45043.6|113
1621627200000|2021-05-21 20:00:00|45071.1|45051.1|45086.1|45066.1|45092.1|45072.1|45069.6|45049.6|39
1621627500000|2021-05-21 20:05:00|45087.2|45067.2|45083.6|45063.6|45087.2|45067.2|45078.6|45058.6|53
1621627800000|2021-05-21 20:10:00|45082.2|45062.2|45066.1|45046.1|45082.2|45062.2|45064.7|45044.7|46
1621628100000|2021-05-21 20:15:00|45067.2|45047.2|45073.2|45053.2|45073.2|45053.2|45067.2|45047.2|7
1621628400000|2021-05-21 20:20:00|45072.2|45052.2|45073.6|45053.6|45073.6|45053.6|45069.7|45049.7|12
1621628700000|2021-05-21 20:25:00|45072.2|45052.2|45094.7|45074.7|45098.2|45078.2|45072.2|45052.2|38
1621629000000|2021-05-21 20:30:00|45093.6|45073.6|45096.1|45076.1|45096.1|45076.1|45083.6|45063.6|33
1621629300000|2021-05-21 20:35:00|45093.6|45073.6|45093.6|45073.6|45095.1|45075.1|45081.1|45061.1|30
1621629600000|2021-05-21 20:40:00|45092.6|45072.6|45083.6|45063.6|45092.6|45072.6|45076.1|45056.1|53
1621629900000|2021-05-21 20:45:00|45086.6|45066.6|45071.2|45051.2|45088.6|45068.6|45071.2|45051.2|40
1621630200000|2021-05-21 20:50:00|45069.7|45049.7|45086.2|45066.2|45089.7|45069.7|45066.2|45046.2|58
1621630500000|2021-05-21 20:55:00|45087.6|45067.6|45127.6|45107.6|45135.1|45115.1|45087.6|45067.6|125
1621807200000|2021-05-23 22:00:00|45100.5|45080.5|45008|44988|45100.5|45080.5|44968|44948|172
1621807500000|2021-05-23 22:05:00|45010.5|44990.5|45013|44993|45023|45003|44983|44963|69
1621807800000|2021-05-23 22:10:00|45014.4|44994.4|45040.5|45020.5|45040.5|45020.5|45014.4|44994.4|85
1621808100000|2021-05-23 22:15:00|45041.9|45021.9|45038|45018|45041.9|45021.9|45020.5|45000.5|48
1621808400000|2021-05-23 22:20:00|45025.5|45005.5|45043|45023|45043|45023|45024.1|45004.1|25
1621808700000|2021-05-23 22:25:00|45041.9|45021.9|45035.5|45015.5|45041.9|45021.9|45025.5|45005.5|21
1621809000000|2021-05-23 22:30:00|45034.4|45014.4|45020.5|45000.5|45040.5|45020.5|44988|44968|51
1621809300000|2021-05-23 22:35:00|45018|44998|45040.5|45020.5|45040.8|45020.8|45018|44998|23
1621809600000|2021-05-23 22:40:00|45038|45018|45029.4|45009.4|45043|45023|45026.9|45006.9|22
1621809900000|2021-05-23 22:45:00|45030.6|45010.6|45025.6|45005.6|45040.6|45020.6|45025.6|45005.6|9
1621810200000|2021-05-23 22:50:00|45024.2|45004.2|45010.6|44990.6|45024.2|45004.2|45010.6|44990.6|12
1621810500000|2021-05-23 22:55:00|45013.1|44993.1|45028.1|45008.1|45028.1|45008.1|45010.6|44990.6|14
1621810800000|2021-05-23 23:00:00|45030.6|45010.6|45008.1|44988.1|45040.6|45020.6|45005.6|44985.6|32
1621811100000|2021-05-23 23:05:00|45014.5|44994.5|45033.1|45013.1|45040.6|45020.6|45014.5|44994.5|54
1621811400000|2021-05-23 23:10:00|45030.6|45010.6|45023.1|45003.1|45038.1|45018.1|45023.1|45003.1|16
1621811700000|2021-05-23 23:15:00|45024.2|45004.2|45043.1|45023.1|45043.1|45023.1|45023.1|45003.1|41
1621812000000|2021-05-23 23:20:00|45038.1|45018.1|45038.1|45018.1|45043.1|45023.1|45038.1|45018.1|20
1621812300000|2021-05-23 23:25:00|45034.5|45014.5|45040.6|45020.6|45040.6|45020.6|45029.2|45009.2|9
1621812600000|2021-05-23 23:30:00|45038.1|45018.1|45011.7|44991.7|45038.1|45018.1|45010.6|44990.6|15
1621812900000|2021-05-23 23:35:00|45010.6|44990.6|45020.6|45000.6|45023.1|45003.1|45010.6|44990.6|25
1621813200000|2021-05-23 23:40:00|45023.1|45003.1|45008.1|44988.1|45023.1|45003.1|45008.1|44988.1|18
1621813500000|2021-05-23 23:45:00|45006.7|44986.7|45005.6|44985.6|45010.9|44990.9|44995.6|44975.6|66
1621813800000|2021-05-23 23:50:00|45004.2|44984.2|44993.1|44973.1|45010.6|44990.6|44993.1|44973.1|24
1621814100000|2021-05-23 23:55:00|44981.7|44961.7|44954.2|44934.2|44983.1|44963.1|44954.2|44934.2|61
1621814400000|2021-05-24 00:00:00|44953.1|44933.1|44960.6|44940.6|44997|44977|44953.1|44933.1|103
1621814700000|2021-05-24 00:05:00|44965.6|44945.6|45025.6|45005.6|45027|45007|44965.6|44945.6|105
1621815000000|2021-05-24 00:10:00|45027|45007|44993.1|44973.1|45047|45027|44993.1|44973.1|94
1621815300000|2021-05-24 00:15:00|44990.6|44970.6|44978.1|44958.1|44993.1|44973.1|44966.7|44946.7|97
1621815600000|2021-05-24 00:20:00|44980.6|44960.6|44983.1|44963.1|44988.1|44968.1|44975.6|44955.6|37
1621815900000|2021-05-24 00:25:00|44981.7|44961.7|44923.1|44903.1|44981.7|44961.7|44920.6|44900.6|77
1621816200000|2021-05-24 00:30:00|44924.5|44904.5|44913.1|44893.1|44935.6|44915.6|44900.6|44880.6|72
1621816500000|2021-05-24 00:35:00|44914.2|44894.2|44882.9|44862.9|44914.2|44894.2|44880.4|44860.4|70
1621816800000|2021-05-24 00:40:00|44884.2|44864.2|44855.6|44835.6|44890.6|44870.6|44848.1|44828.1|118
1621817100000|2021-05-24 00:45:00|44857|44837|44782|44762|44860.6|44840.6|44763.1|44743.1|141
1621817400000|2021-05-24 00:50:00|44783.1|44763.1|44828.1|44808.1|44842|44822|44780.6|44760.6|127
1621817700000|2021-05-24 00:55:00|44823.1|44803.1|44840.6|44820.6|44848.1|44828.1|44805.6|44785.6|64
1621818000000|2021-05-24 01:00:00|44843.1|44823.1|44665.6|44645.6|44845.6|44825.6|44580.4|44560.4|932
1621818300000|2021-05-24 01:05:00|44674.5|44654.5|44503.1|44483.1|44685.6|44665.6|44495.6|44475.6|827
1621818600000|2021-05-24 01:10:00|44505.6|44485.6|44699.5|44679.5|44709.5|44689.5|44493.1|44473.1|621
1621818900000|2021-05-24 01:15:00|44698.1|44678.1|44550.6|44530.6|44700.6|44680.6|44550.6|44530.6|377
1621819200000|2021-05-24 01:20:00|44555.6|44535.6|44480.7|44460.7|44562|44542|44475.7|44455.7|443
1621819500000|2021-05-24 01:25:00|44478.2|44458.2|44578.2|44558.2|44600.7|44580.7|44478.2|44458.2|605
1621819800000|2021-05-24 01:30:00|44577|44557|44650.7|44630.7|44650.7|44630.7|44540.7|44520.7|481
1621820100000|2021-05-24 01:35:00|44652|44632|44648.2|44628.2|44687|44667|44625.7|44605.7|355
1621820400000|2021-05-24 01:40:00|44650.7|44630.7|44718.2|44698.2|44766.8|44746.8|44635.7|44615.7|338
1621820700000|2021-05-24 01:45:00|44720.7|44700.7|44750.7|44730.7|44810.7|44790.7|44708.2|44688.2|413
1621821000000|2021-05-24 01:50:00|44752.1|44732.1|44930.7|44910.7|44938.4|44918.4|44725.7|44705.7|534
1621821300000|2021-05-24 01:55:00|44933.2|44913.2|44918.2|44898.2|44960.7|44940.7|44860.7|44840.7|442
1621821600000|2021-05-24 02:00:00|44915.7|44895.7|44885.7|44865.7|44934.6|44914.6|44798.2|44778.2|381
1621821900000|2021-05-24 02:05:00|44888.2|44868.2|44796.8|44776.8|44918.2|44898.2|44793.2|44773.2|259
1621822200000|2021-05-24 02:10:00|44795.7|44775.7|44795.7|44775.7|44823.2|44803.2|44754.3|44734.3|275
1621822500000|2021-05-24 02:15:00|44793.2|44773.2|44770.7|44750.7|44793.2|44773.2|44753.2|44733.2|101
1621822800000|2021-05-24 02:20:00|44768.2|44748.2|44775.7|44755.7|44815.7|44795.7|44755.7|44735.7|123
1621823100000|2021-05-24 02:25:00|44774.3|44754.3|44789.6|44769.6|44800.7|44780.7|44765.7|44745.7|57
1621823400000|2021-05-24 02:30:00|44794.6|44774.6|44890.7|44870.7|44898.2|44878.2|44794.6|44774.6|210
1621823700000|2021-05-24 02:35:00|44888.2|44868.2|44795.7|44775.7|44903.2|44883.2|44789.6|44769.6|187
1621824000000|2021-05-24 02:40:00|44800.7|44780.7|44790.7|44770.7|44820.7|44800.7|44729.3|44709.3|243
1621824300000|2021-05-24 02:45:00|44795.7|44775.7|44760.7|44740.7|44844.6|44824.6|44745.7|44725.7|232
1621824600000|2021-05-24 02:50:00|44761.8|44741.8|44780.7|44760.7|44815.7|44795.7|44758.2|44738.2|132
1621824900000|2021-05-24 02:55:00|44782.1|44762.1|44819.6|44799.6|44865.7|44845.7|44749.3|44729.3|189
1621825200000|2021-05-24 03:00:00|44815.7|44795.7|44865.7|44845.7|44872.1|44852.1|44815.7|44795.7|168
1621825500000|2021-05-24 03:05:00|44868.2|44848.2|44798.5|44778.5|44882.1|44862.1|44790.7|44770.7|123
1621825800000|2021-05-24 03:10:00|44799.6|44779.6|44860.7|44840.7|44865.7|44845.7|44798.2|44778.2|114
1621826100000|2021-05-24 03:15:00|44862.1|44842.1|44853.2|44833.2|44863.2|44843.2|44815.7|44795.7|102
1621826400000|2021-05-24 03:20:00|44855.7|44835.7|44845.7|44825.7|44912.1|44892.1|44825.7|44805.7|135
1621826700000|2021-05-24 03:25:00|44848.2|44828.2|44850.7|44830.7|44880.7|44860.7|44840.7|44820.7|90
1621827000000|2021-05-24 03:30:00|44852.1|44832.1|44840.7|44820.7|44858.2|44838.2|44808.2|44788.2|83
1621827300000|2021-05-24 03:35:00|44836.9|44816.9|44845.7|44825.7|44855.7|44835.7|44815.7|44795.7|43
1621827600000|2021-05-24 03:40:00|44843.2|44823.2|44810.7|44790.7|44843.2|44823.2|44808.2|44788.2|31
1621827900000|2021-05-24 03:45:00|44813.2|44793.2|44763.5|44743.5|44813.2|44793.2|44760.7|44740.7|105
1621828200000|2021-05-24 03:50:00|44765.7|44745.7|44775.7|44755.7|44790.7|44770.7|44760.7|44740.7|45
1621828500000|2021-05-24 03:55:00|44773.2|44753.2|44778.3|44758.3|44783.2|44763.2|44773.2|44753.2|30
1621828800000|2021-05-24 04:00:00|44771.9|44751.9|44783.3|44763.3|44794.6|44774.6|44768.3|44748.3|48
1621829100000|2021-05-24 04:05:00|44781.9|44761.9|44783.3|44763.3|44785.8|44765.8|44768.3|44748.3|32
1621829400000|2021-05-24 04:10:00|44784.6|44764.6|44770.8|44750.8|44784.6|44764.6|44768.3|44748.3|24
1621829700000|2021-05-24 04:15:00|44769.4|44749.4|44714.4|44694.4|44770.8|44750.8|44714.4|44694.4|84
1621830000000|2021-05-24 04:20:00|44716.9|44696.9|44693.3|44673.3|44718.3|44698.3|44693.3|44673.3|102
1621830300000|2021-05-24 04:25:00|44698.3|44678.3|44713.3|44693.3|44720.8|44700.8|44698.3|44678.3|51
1621830600000|2021-05-24 04:30:00|44714.6|44694.6|44675.8|44655.8|44723.3|44703.3|44670.8|44650.8|88
1621830900000|2021-05-24 04:35:00|44677.2|44657.2|44698.3|44678.3|44705.8|44685.8|44677.2|44657.2|55
1621831200000|2021-05-24 04:40:00|44696.9|44676.9|44663.3|44643.3|44713.3|44693.3|44662.2|44642.2|50
1621831500000|2021-05-24 04:45:00|44664.4|44644.4|44673.3|44653.3|44678.3|44658.3|44664.4|44644.4|34
1621831800000|2021-05-24 04:50:00|44670.8|44650.8|44608.3|44588.3|44673.3|44653.3|44598.3|44578.3|146
1621832100000|2021-05-24 04:55:00|44609.7|44589.7|44658.3|44638.3|44663.3|44643.3|44609.7|44589.7|87
1621832400000|2021-05-24 05:00:00|44655.8|44635.8|44688.3|44668.3|44695.8|44675.8|44650.8|44630.8|75
1621832700000|2021-05-24 05:05:00|44685.8|44665.8|44673.3|44653.3|44698.3|44678.3|44673.3|44653.3|84
1621833000000|2021-05-24 05:10:00|44670.8|44650.8|44653.3|44633.3|44683.3|44663.3|44643.3|44623.3|81
1621833300000|2021-05-24 05:15:00|44655.8|44635.8|44608.3|44588.3|44664.7|44644.7|44605.8|44585.8|198
1621833600000|2021-05-24 05:20:00|44605.8|44585.8|44648.3|44628.3|44648.3|44628.3|44600.8|44580.8|136
1621833900000|2021-05-24 05:25:00|44649.7|44629.7|44690.8|44670.8|44698.3|44678.3|44648.3|44628.3|86
1621834200000|2021-05-24 05:30:00|44689.4|44669.4|44700.8|44680.8|44815.8|44795.8|44675.8|44655.8|668
1621834500000|2021-05-24 05:35:00|44702.2|44682.2|44670.8|44650.8|44713.3|44693.3|44633.3|44613.3|171
1621834800000|2021-05-24 05:40:00|44671.9|44651.9|44603.3|44583.3|44685.8|44665.8|44593.1|44573.1|205
1621835100000|2021-05-24 05:45:00|44605.8|44585.8|44590.8|44570.8|44678.3|44658.3|44559.7|44539.7|307
1621835400000|2021-05-24 05:50:00|44592.2|44572.2|44590.8|44570.8|44633.3|44613.3|44565.8|44545.8|131
1621835700000|2021-05-24 05:55:00|44588.3|44568.3|44665.8|44645.8|44679.7|44659.7|44575.8|44555.8|162
1621836000000|2021-05-24 06:00:00|44663.6|44643.6|44585.8|44565.8|44663.6|44643.6|44585.8|44565.8|123
1621836300000|2021-05-24 06:05:00|44583.3|44563.3|44610.8|44590.8|44615.8|44595.8|44562|44542|195
1621836600000|2021-05-24 06:10:00|44614.7|44594.7|44690.8|44670.8|44690.8|44670.8|44610.8|44590.8|175
1621836900000|2021-05-24 06:15:00|44688.3|44668.3|44660.8|44640.8|44705.8|44685.8|44655.8|44635.8|174
1621837200000|2021-05-24 06:20:00|44662|44642|44768.3|44748.3|44793.3|44773.3|44662|44642|434
1621837500000|2021-05-24 06:25:00|44763.3|44743.3|44767|44747|44768.3|44748.3|44723.3|44703.3|180
1621837800000|2021-05-24 06:30:00|44765.8|44745.8|44850.8|44830.8|44865.8|44845.8|44722|44702|301
1621838100000|2021-05-24 06:35:00|44853.3|44833.3|44913.4|44893.4|44920.9|44900.9|44847|44827|394
1621838400000|2021-05-24 06:40:00|44912|44892|44880.9|44860.9|44927.2|44907.2|44844.5|44824.5|220
1621838700000|2021-05-24 06:45:00|44878.4|44858.4|44813.4|44793.4|44883.4|44863.4|44807|44787|224
1621839000000|2021-05-24 06:50:00|44812.2|44792.2|44775.9|44755.9|44832|44812|44770.9|44750.9|262
1621839300000|2021-05-24 06:55:00|44773.1|44753.1|44790.9|44770.9|44827|44807|44760.9|44740.9|278
1621839600000|2021-05-24 07:00:00|44788.4|44768.4|44872.2|44852.2|44872.2|44852.2|44765.9|44745.9|244
1621839900000|2021-05-24 07:05:00|44873.6|44853.6|44853.4|44833.4|44876.1|44856.1|44820.9|44800.9|145
1621840200000|2021-05-24 07:10:00|44854.7|44834.7|44898.4|44878.4|44898.6|44878.6|44854.7|44834.7|148
1621840500000|2021-05-24 07:15:00|44899.7|44879.7|44918.4|44898.4|44939.8|44919.8|44890.9|44870.9|131
1621840800000|2021-05-24 07:20:00|44915.9|44895.9|44900.9|44880.9|44925.9|44905.9|44885.9|44865.9|113
1621841100000|2021-05-24 07:25:00|44898.4|44878.4|44913.4|44893.4|44915.9|44895.9|44885.9|44865.9|104
1621841400000|2021-05-24 07:30:00|44908.4|44888.4|44934.8|44914.8|44942.3|44922.3|44904.5|44884.5|142
1621841700000|2021-05-24 07:35:00|44933.4|44913.4|44908.4|44888.4|44933.4|44913.4|44888.4|44868.4|93
1621842000000|2021-05-24 07:40:00|44910.9|44890.9|44880.9|44860.9|44915.9|44895.9|44878.4|44858.4|63
1621842300000|2021-05-24 07:45:00|44883.4|44863.4|44935.9|44915.9|44937.3|44917.3|44883.4|44863.4|59
1621842600000|2021-05-24 07:50:00|44934.5|44914.5|44985.9|44965.9|44988.4|44968.4|44910.9|44890.9|141
1621842900000|2021-05-24 07:55:00|44983.4|44963.4|44955.9|44935.9|44991.1|44971.1|44944.5|44924.5|102
1621843200000|2021-05-24 08:00:00|44953.4|44933.4|45005.9|44985.9|45007|44987|44945.9|44925.9|154
1621843500000|2021-05-24 08:05:00|45007.3|44987.3|45088.4|45068.4|45118.4|45098.4|44993.4|44973.4|289
1621843800000|2021-05-24 08:10:00|45080.9|45060.9|45073.4|45053.4|45124.8|45104.8|45042|45022|187
1621844100000|2021-05-24 08:15:00|45074.8|45054.8|45035.7|45015.7|45087.3|45067.3|45035.7|45015.7|116
1621844400000|2021-05-24 08:20:00|45034.5|45014.5|45060.9|45040.9|45082.3|45062.3|45033.4|45013.4|109
1621844700000|2021-05-24 08:25:00|45055.9|45035.9|45022|45002|45080.9|45060.9|45017|44997|177
1621845000000|2021-05-24 08:30:00|45024.5|45004.5|44974.8|44954.8|45048.4|45028.4|44973.4|44953.4|148
1621845300000|2021-05-24 08:35:00|44975.9|44955.9|44795.9|44775.9|44975.9|44955.9|44793.4|44773.4|349
1621845600000|2021-05-24 08:40:00|44798.4|44778.4|44905.9|44885.9|44917.1|44897.1|44798.4|44778.4|167
1621845900000|2021-05-24 08:45:00|44908.4|44888.4|44915.9|44895.9|44922.3|44902.3|44903.4|44883.4|79
1621846200000|2021-05-24 08:50:00|44918.4|44898.4|44923.4|44903.4|44928.4|44908.4|44895.9|44875.9|91
1621846500000|2021-05-24 08:55:00|44928.4|44908.4|44915.9|44895.9|44949.8|44929.8|44912.1|44892.1|72
1621846800000|2021-05-24 09:00:00|44914.6|44894.6|44912.3|44892.3|44933.4|44913.4|44903.4|44883.4|62
1621847100000|2021-05-24 09:05:00|44913.4|44893.4|44958.4|44938.4|44958.4|44938.4|44900.9|44880.9|70
1621847400000|2021-05-24 09:10:00|44960.9|44940.9|44978.5|44958.5|44998.4|44978.4|44958.4|44938.4|101
1621847700000|2021-05-24 09:15:00|44976|44956|44946|44926|44976|44956|44946|44926|55
1621848000000|2021-05-24 09:20:00|44947.3|44927.3|44994.8|44974.8|44994.8|44974.8|44946|44926|46
1621848300000|2021-05-24 09:25:00|44996.2|44976.2|44981|44961|45013.5|44993.5|44976|44956|74
1621848600000|2021-05-24 09:30:00|44978.5|44958.5|44943.5|44923.5|44981|44961|44941|44921|70
1621848900000|2021-05-24 09:35:00|44941|44921|44938.5|44918.5|44966|44946|44931|44911|95
1621849200000|2021-05-24 09:40:00|44941|44921|44957.1|44937.1|44978.5|44958.5|44941|44921|49
1621849500000|2021-05-24 09:45:00|44956|44936|44971.2|44951.2|44978.5|44958.5|44956|44936|73
1621849800000|2021-05-24 09:50:00|44972.6|44952.6|44976|44956|44983.5|44963.5|44963.5|44943.5|34
1621850100000|2021-05-24 09:55:00|44978.5|44958.5|45007.3|44987.3|45007.3|44987.3|44966|44946|54
1621850400000|2021-05-24 10:00:00|45008.7|44988.7|45013.5|44993.5|45024.8|45004.8|44994.9|44974.9|84
1621850700000|2021-05-24 10:05:00|45012.1|44992.1|45008.5|44988.5|45013.5|44993.5|44998.5|44978.5|52
1621851000000|2021-05-24 10:10:00|45011|44991|45045.7|45025.7|45063.5|45043.5|45011|44991|121
1621851300000|2021-05-24 10:15:00|45048.2|45028.2|45076|45056|45104.9|45084.9|45045.7|45025.7|124
1621851600000|2021-05-24 10:20:00|45073.5|45053.5|45076|45056|45091|45071|45053.5|45033.5|68
1621851900000|2021-05-24 10:25:00|45078.5|45058.5|45088.5|45068.5|45088.5|45068.5|45078.5|45058.5|53
1621852200000|2021-05-24 10:30:00|45086|45066|45078.5|45058.5|45086|45066|45053.5|45033.5|83
1621852500000|2021-05-24 10:35:00|45079.9|45059.9|45048.5|45028.5|45091|45071|45048.5|45028.5|73
1621852800000|2021-05-24 10:40:00|45051|45031|45067.1|45047.1|45074.9|45054.9|45048.5|45028.5|64
1621853100000|2021-05-24 10:45:00|45066|45046|45058.5|45038.5|45068.5|45048.5|45043.5|45023.5|67
1621853400000|2021-05-24 10:50:00|45057.1|45037.1|45013.5|44993.5|45058.5|45038.5|44988.5|44968.5|153
1621853700000|2021-05-24 10:55:00|45016|44996|44983.5|44963.5|45026|45006|44978.5|44958.5|66
1621854000000|2021-05-24 11:00:00|44986|44966|44951|44931|44993.5|44973.5|44938.5|44918.5|140
1621854300000|2021-05-24 11:05:00|44948.5|44928.5|44958.5|44938.5|44973.5|44953.5|44916|44896|133
1621854600000|2021-05-24 11:10:00|44957.4|44937.4|44968.5|44948.5|44971|44951|44952.4|44932.4|75
1621854900000|2021-05-24 11:15:00|44967.4|44947.4|44966|44946|44973.5|44953.5|44958.5|44938.5|58
1621855200000|2021-05-24 11:20:00|44964.7|44944.7|44908.5|44888.5|44964.7|44944.7|44896|44876|112
1621855500000|2021-05-24 11:25:00|44909.9|44889.9|44873.5|44853.5|44918.5|44898.5|44871|44851|122
1621855800000|2021-05-24 11:30:00|44876|44856|44923.5|44903.5|44941|44921|44876|44856|197
1621856100000|2021-05-24 11:35:00|44928.5|44908.5|44926|44906|44933.5|44913.5|44911|44891|112
1621856400000|2021-05-24 11:40:00|44927.4|44907.4|44933.5|44913.5|44958.5|44938.5|44926|44906|106
1621856700000|2021-05-24 11:45:00|44936|44916|44994.9|44974.9|44996|44976|44931|44911|99
1621857000000|2021-05-24 11:50:00|44993.5|44973.5|44968.6|44948.6|45001|44981|44962.2|44942.2|94
1621857300000|2021-05-24 11:55:00|44973.6|44953.6|44966.1|44946.1|44988.6|44968.6|44944.7|44924.7|89
1621857600000|2021-05-24 12:00:00|44963.6|44943.6|44946.1|44926.1|44978.6|44958.6|44922.2|44902.2|100
1621857900000|2021-05-24 12:05:00|44948.6|44928.6|44973.6|44953.6|44978.6|44958.6|44948.6|44928.6|129
1621858200000|2021-05-24 12:10:00|44976.1|44956.1|44929.7|44909.7|44978.6|44958.6|44929.7|44909.7|195
1621858500000|2021-05-24 12:15:00|44928.6|44908.6|44933.6|44913.6|44943.6|44923.6|44922.2|44902.2|177
1621858800000|2021-05-24 12:20:00|44931.1|44911.1|44909.7|44889.7|44933.6|44913.6|44902.2|44882.2|141
1621859100000|2021-05-24 12:25:00|44911.1|44891.1|44913.6|44893.6|44923.6|44903.6|44902.2|44882.2|128
1621859400000|2021-05-24 12:30:00|44918.6|44898.6|44954.9|44934.9|44966.1|44946.1|44918.6|44898.6|127
1621859700000|2021-05-24 12:35:00|44956.1|44936.1|45014.9|44994.9|45017.4|44997.4|44956.1|44936.1|195
1621860000000|2021-05-24 12:40:00|45018.6|44998.6|45001.1|44981.1|45021.1|45001.1|44984.7|44964.7|124
1621860300000|2021-05-24 12:45:00|44998.6|44978.6|44973.6|44953.6|45002.4|44982.4|44968.6|44948.6|117
1621860600000|2021-05-24 12:50:00|44972.2|44952.2|44978.6|44958.6|44978.6|44958.6|44958.6|44938.6|134
1621860900000|2021-05-24 12:55:00|44981.1|44961.1|44981.1|44961.1|45003.6|44983.6|44973.6|44953.6|152
1621861200000|2021-05-24 13:00:00|44983.6|44963.6|45220|45200|45228.8|45208.8|44983.6|44963.6|1426
1621861500000|2021-05-24 13:05:00|45218.8|45198.8|45086.3|45066.3|45218.8|45198.8|45063.6|45043.6|775
1621861800000|2021-05-24 13:10:00|45088.8|45068.8|45063.6|45043.6|45088.8|45068.8|44981.1|44961.1|698
1621862100000|2021-05-24 13:15:00|45062.2|45042.2|45144.7|45124.7|45158.6|45138.6|45056.1|45036.1|718
1621862400000|2021-05-24 13:20:00|45147.2|45127.2|45141.1|45121.1|45156.1|45136.1|45083.6|45063.6|317
1621862700000|2021-05-24 13:25:00|45139.7|45119.7|45177.2|45157.2|45183.6|45163.6|45101.1|45081.1|541
1621863000000|2021-05-24 13:30:00|45178.6|45158.6|45106.1|45086.1|45178.6|45158.6|45068.6|45048.6|568
1621863300000|2021-05-24 13:35:00|45103.6|45083.6|45155|45135|45168.6|45148.6|45101.1|45081.1|352
1621863600000|2021-05-24 13:40:00|45156.1|45136.1|45148.6|45128.6|45213.6|45193.6|45148.6|45128.6|543
1621863900000|2021-05-24 13:45:00|45143.6|45123.6|45103.6|45083.6|45143.6|45123.6|45056.1|45036.1|486
1621864200000|2021-05-24 13:50:00|45105|45085|45168.6|45148.6|45168.6|45148.6|45092.3|45072.3|454
1621864500000|2021-05-24 13:55:00|45163.6|45143.6|45148.9|45128.9|45213.9|45193.9|45133.6|45113.6|509
1621864800000|2021-05-24 14:00:00|45153.9|45133.9|45171.1|45151.1|45171.1|45151.1|45128.6|45108.6|343
1621865100000|2021-05-24 14:05:00|45173.6|45153.6|45153.6|45133.6|45205|45185|45143.6|45123.6|749
1621865400000|2021-05-24 14:10:00|45158.6|45138.6|45173.6|45153.6|45201.1|45181.1|45143.6|45123.6|334
1621865700000|2021-05-24 14:15:00|45178.6|45158.6|45318.6|45298.6|45332.5|45312.5|45178.6|45158.6|1019
1621866000000|2021-05-24 14:20:00|45320|45300|45336.1|45316.1|45398.6|45378.6|45294.8|45274.8|938
1621866300000|2021-05-24 14:25:00|45341.1|45321.1|45328.6|45308.6|45381.1|45361.1|45313.6|45293.6|453
1621866600000|2021-05-24 14:30:00|45323.6|45303.6|45308.7|45288.7|45378.7|45358.7|45306.2|45286.2|545
1621866900000|2021-05-24 14:35:00|45311.2|45291.2|45296.2|45276.2|45318.7|45298.7|45272.5|45252.5|747
1621867200000|2021-05-24 14:40:00|45298.7|45278.7|45278.7|45258.7|45316.2|45296.2|45269.8|45249.8|287
1621867500000|2021-05-24 14:45:00|45277.3|45257.3|45268.7|45248.7|45319.8|45299.8|45258.7|45238.7|468
1621867800000|2021-05-24 14:50:00|45271.2|45251.2|45253.7|45233.7|45316.2|45296.2|45244.8|45224.8|369
1621868100000|2021-05-24 14:55:00|45256.2|45236.2|45226.2|45206.2|45258.7|45238.7|45179.8|45159.8|598
1621868400000|2021-05-24 15:00:00|45228.7|45208.7|45271.2|45251.2|45276.2|45256.2|45221.2|45201.2|299
1621868700000|2021-05-24 15:05:00|45272.3|45252.3|45263.7|45243.7|45275|45255|45241.2|45221.2|173
1621869000000|2021-05-24 15:10:00|45262.3|45242.3|45283.7|45263.7|45296.2|45276.2|45261.2|45241.2|302
1621869300000|2021-05-24 15:15:00|45281.4|45261.4|45273.7|45253.7|45281.4|45261.4|45263.7|45243.7|199
1621869600000|2021-05-24 15:20:00|45271.2|45251.2|45288.7|45268.7|45312.5|45292.5|45268.7|45248.7|182
1621869900000|2021-05-24 15:25:00|45292.3|45272.3|45288.7|45268.7|45306.2|45286.2|45273.7|45253.7|156
1621870200000|2021-05-24 15:30:00|45286|45266|45241.2|45221.2|45293.7|45273.7|45233.7|45213.7|263
1621870500000|2021-05-24 15:35:00|45239.8|45219.8|45238.7|45218.7|45246.2|45226.2|45213.7|45193.7|161
1621870800000|2021-05-24 15:40:00|45237.3|45217.3|45163.7|45143.7|45237.3|45217.3|45163.7|45143.7|222
1621871100000|2021-05-24 15:45:00|45165.1|45145.1|45208.7|45188.7|45208.7|45188.7|45161.2|45141.2|225
1621871400000|2021-05-24 15:50:00|45210.1|45190.1|45188.7|45168.7|45212.6|45192.6|45167.3|45147.3|281
1621871700000|2021-05-24 15:55:00|45186.2|45166.2|45158.7|45138.7|45186.2|45166.2|45153.7|45133.7|127
1621872000000|2021-05-24 16:00:00|45161.2|45141.2|45163.7|45143.7|45198.7|45178.7|45156.2|45136.2|149
1621872300000|2021-05-24 16:05:00|45162.3|45142.3|45156.2|45136.2|45178.7|45158.7|45153.7|45133.7|146
1621872600000|2021-05-24 16:10:00|45157.6|45137.6|45178.7|45158.7|45188.7|45168.7|45157.6|45137.6|104
1621872900000|2021-05-24 16:15:00|45173.7|45153.7|45186.2|45166.2|45196.2|45176.2|45158.7|45138.7|133
1621873200000|2021-05-24 16:20:00|45187.4|45167.4|45182.6|45162.6|45198.7|45178.7|45182.6|45162.6|82
1621873500000|2021-05-24 16:25:00|45181.2|45161.2|45208.7|45188.7|45212.4|45192.4|45173.7|45153.7|146
1621873800000|2021-05-24 16:30:00|45212.6|45192.6|45203.7|45183.7|45218.7|45198.7|45188.7|45168.7|182
1621874100000|2021-05-24 16:35:00|45198.7|45178.7|45233.5|45213.5|45233.7|45213.7|45198.7|45178.7|220
1621874400000|2021-05-24 16:40:00|45236|45216|45236.2|45216.2|45237.6|45217.6|45223.7|45203.7|157
1621874700000|2021-05-24 16:45:00|45237.6|45217.6|45283.7|45263.7|45288.7|45268.7|45222.4|45202.4|412
1621875000000|2021-05-24 16:50:00|45282.4|45262.4|45287.6|45267.6|45292.6|45272.6|45248.7|45228.7|226
1621875300000|2021-05-24 16:55:00|45285.1|45265.1|45308.5|45288.5|45308.5|45288.5|45253.7|45233.7|994
1621875600000|2021-05-24 17:00:00|45309.9|45289.9|45296|45276|45309.9|45289.9|45274.7|45254.7|250
1621875900000|2021-05-24 17:05:00|45293.5|45273.5|45303.5|45283.5|45303.5|45283.5|45286|45266|86
1621876200000|2021-05-24 17:10:00|45306|45286|45349.9|45329.9|45349.9|45329.9|45289.5|45269.5|287
1621876500000|2021-05-24 17:15:00|45351|45331|45321|45301|45351|45331|45320.8|45300.8|108
1621876800000|2021-05-24 17:20:00|45323.5|45303.5|45352.4|45332.4|45357.4|45337.4|45323.5|45303.5|343
1621877100000|2021-05-24 17:25:00|45353.8|45333.8|45396.3|45376.3|45400.1|45380.1|45343.8|45323.8|269
1621877400000|2021-05-24 17:30:00|45395.1|45375.1|45388.8|45368.8|45395.1|45375.1|45371.3|45351.3|100
1621877700000|2021-05-24 17:35:00|45387.6|45367.6|45367.4|45347.4|45388.8|45368.8|45353.8|45333.8|84
1621878000000|2021-05-24 17:40:00|45366.3|45346.3|45372.4|45352.4|45372.4|45352.4|45343.8|45323.8|78
1621878300000|2021-05-24 17:45:00|45369.9|45349.9|45368.8|45348.8|45372.6|45352.6|45361.3|45341.3|53
1621878600000|2021-05-24 17:50:00|45373.8|45353.8|45361.3|45341.3|45376.3|45356.3|45361.3|45341.3|52
1621878900000|2021-05-24 17:55:00|45359.9|45339.9|45353.8|45333.8|45372.4|45352.4|45348.8|45328.8|56
1621879200000|2021-05-24 18:00:00|45352.4|45332.4|45353.6|45333.6|45356.1|45336.1|45343.8|45323.8|61
1621879500000|2021-05-24 18:05:00|45351.1|45331.1|45351.1|45331.1|45358.6|45338.6|45351.1|45331.1|34
1621879800000|2021-05-24 18:10:00|45356.1|45336.1|45356.1|45336.1|45361.1|45341.1|45349.9|45329.9|46
1621880100000|2021-05-24 18:15:00|45353.6|45333.6|45356.1|45336.1|45361.1|45341.1|45352.4|45332.4|36
1621880400000|2021-05-24 18:20:00|45359.9|45339.9|45372.4|45352.4|45383.6|45363.6|45359.9|45339.9|69
1621880700000|2021-05-24 18:25:00|45369.9|45349.9|45368.6|45348.6|45374.7|45354.7|45366.1|45346.1|136
1621881000000|2021-05-24 18:30:00|45371.1|45351.1|45371.1|45351.1|45372.2|45352.2|45371.1|45351.1|38
1621881300000|2021-05-24 18:35:00|45373.6|45353.6|45381.1|45361.1|45381.1|45361.1|45372.4|45352.4|36
1621881600000|2021-05-24 18:40:00|45380|45360|45376.1|45356.1|45380|45360|45371.1|45351.1|24
1621881900000|2021-05-24 18:45:00|45373.6|45353.6|45381.1|45361.1|45381.1|45361.1|45372.2|45352.2|51
1621882200000|2021-05-24 18:50:00|45379.7|45359.7|45397.5|45377.5|45397.5|45377.5|45367.5|45347.5|41
1621882500000|2021-05-24 18:55:00|45401.1|45381.1|45433.8|45413.8|45445|45425|45401.1|45381.1|161
1621882800000|2021-05-24 19:00:00|45432.5|45412.5|45406.1|45386.1|45432.5|45412.5|45403.6|45383.6|62
1621883100000|2021-05-24 19:05:00|45408.6|45388.6|45390|45370|45411.1|45391.1|45386.1|45366.1|31
1621883400000|2021-05-24 19:10:00|45387.5|45367.5|45379.8|45359.8|45391.1|45371.1|45379.8|45359.8|28
1621883700000|2021-05-24 19:15:00|45381.1|45361.1|45391.1|45371.1|45391.1|45371.1|45376.1|45356.1|22
1621884000000|2021-05-24 19:20:00|45395|45375|45408.6|45388.6|45408.6|45388.6|45393.6|45373.6|35
1621884300000|2021-05-24 19:25:00|45407.5|45387.5|45418.6|45398.6|45418.8|45398.8|45407.5|45387.5|120
1621884600000|2021-05-24 19:30:00|45420.9|45400.9|45420|45400|45430|45410|45415|45395|42
1621884900000|2021-05-24 19:35:00|45418.8|45398.8|45432.5|45412.5|45432.5|45412.5|45415|45395|40
1621885200000|2021-05-24 19:40:00|45430|45410|45448.8|45428.8|45448.8|45428.8|45430|45410|50
1621885500000|2021-05-24 19:45:00|45446.3|45426.3|45428.6|45408.6|45448.8|45428.8|45428.6|45408.6|46
1621885800000|2021-05-24 19:50:00|45430|45410|45395|45375|45430|45410|45395|45375|66
1621886100000|2021-05-24 19:55:00|45396.1|45376.1|45390|45370|45422.5|45402.5|45385|45365|104
1621886400000|2021-05-24 20:00:00|45391.2|45371.2|45387.5|45367.5|45400|45380|45385|45365|54
1621886700000|2021-05-24 20:05:00|45391.4|45371.4|45395|45375|45405|45385|45390|45370|29
1621887000000|2021-05-24 20:10:00|45400|45380|45405|45385|45405|45385|45400|45380|28
1621887300000|2021-05-24 20:15:00|45403.9|45383.9|45398.9|45378.9|45405|45385|45396.4|45376.4|20
1621887600000|2021-05-24 20:20:00|45396.4|45376.4|45410|45390|45410|45390|45396.4|45376.4|26
1621887900000|2021-05-24 20:25:00|45413.9|45393.9|45427.3|45407.3|45432.3|45412.3|45413.9|45393.9|39
1621888200000|2021-05-24 20:30:00|45426|45406|45406.2|45386.2|45426.2|45406.2|45405|45385|31
1621888500000|2021-05-24 20:35:00|45407.3|45387.3|45410|45390|45410|45390|45406.2|45386.2|12
1621888800000|2021-05-24 20:40:00|45408.7|45388.7|45406.2|45386.2|45408.7|45388.7|45401.2|45381.2|16
1621889100000|2021-05-24 20:45:00|45403.7|45383.7|45393.7|45373.7|45403.7|45383.7|45393.7|45373.7|19
1621889400000|2021-05-24 20:50:00|45388.7|45368.7|45381.2|45361.2|45393.7|45373.7|45381.2|45361.2|26
1621889700000|2021-05-24 20:55:00|45376.2|45356.2|45373.7|45353.7|45383.7|45363.7|45373.7|45353.7|31
1621893600000|2021-05-24 22:00:00|45274|45254|45406.4|45386.4|45406.4|45386.4|45274|45254|66
1621893900000|2021-05-24 22:05:00|45413.9|45393.9|45386.4|45366.4|45416.4|45396.4|45386.4|45366.4|35
1621894200000|2021-05-24 22:10:00|45383.9|45363.9|45386.4|45366.4|45388.9|45368.9|45378.7|45358.7|24
1621894500000|2021-05-24 22:15:00|45381.4|45361.4|45401.4|45381.4|45401.4|45381.4|45378.9|45358.9|26
1621894800000|2021-05-24 22:20:00|45406.4|45386.4|45411.5|45391.5|45416.4|45396.4|45401.4|45381.4|14
1621895100000|2021-05-24 22:25:00|45409|45389|45402.6|45382.6|45414|45394|45395.3|45375.3|16
1621895400000|2021-05-24 22:30:00|45401.5|45381.5|45411.5|45391.5|45416.9|45396.9|45399|45379|18
1621895700000|2021-05-24 22:35:00|45414|45394|45414|45394|45419|45399|45411.5|45391.5|8
1621896000000|2021-05-24 22:40:00|45415.3|45395.3|45414|45394|45419|45399|45414|45394|5
1621896300000|2021-05-24 22:45:00|45412.6|45392.6|45419|45399|45419|45399|45409|45389|11
1621896600000|2021-05-24 22:50:00|45421.5|45401.5|45419|45399|45424|45404|45419|45399|12
1621896900000|2021-05-24 22:55:00|45414|45394|45427.6|45407.6|45429|45409|45414|45394|13
1621897200000|2021-05-24 23:00:00|45426.5|45406.5|45421.5|45401.5|45434|45414|45421.5|45401.5|33
1621897500000|2021-05-24 23:05:00|45422.8|45402.8|45404|45384|45424|45404|45399|45379|43
1621897800000|2021-05-24 23:10:00|45402.6|45382.6|45395.3|45375.3|45402.6|45382.6|45387.6|45367.6|22
1621898100000|2021-05-24 23:15:00|45394|45374|45381.5|45361.5|45396.5|45376.5|45379|45359|14
1621898400000|2021-05-24 23:20:00|45384|45364|45389|45369|45404|45384|45381.5|45361.5|16
1621898700000|2021-05-24 23:25:00|45391.5|45371.5|45384|45364|45391.5|45371.5|45382.6|45362.6|9
1621899000000|2021-05-24 23:30:00|45381.5|45361.5|45381.5|45361.5|45389|45369|45381.5|45361.5|15
1621899300000|2021-05-24 23:35:00|45380.1|45360.1|45379|45359|45384|45364|45379|45359|16
1621899600000|2021-05-24 23:40:00|45381.5|45361.5|45402.8|45382.8|45404|45384|45376.5|45356.5|27
1621899900000|2021-05-24 23:45:00|45401.5|45381.5|45409.2|45389.2|45409.2|45389.2|45399|45379|431
1621900200000|2021-05-24 23:50:00|45410.4|45390.4|45484|45464|45491.5|45471.5|45410.4|45390.4|357
1621900500000|2021-05-24 23:55:00|45482.7|45462.7|45476.5|45456.5|45491.5|45471.5|45476.5|45456.5|59
1621900800000|2021-05-25 00:00:00|45475.2|45455.2|45380.2|45360.2|45475.2|45455.2|45380.2|45360.2|161
1621901100000|2021-05-25 00:05:00|45378.8|45358.8|45386.5|45366.5|45406.5|45386.5|45371.5|45351.5|77
1621901400000|2021-05-25 00:10:00|45385.2|45365.2|45396.5|45376.5|45399|45379|45376.5|45356.5|29
1621901700000|2021-05-25 00:15:00|45397.9|45377.9|45406.5|45386.5|45411.5|45391.5|45396.5|45376.5|31
1621902000000|2021-05-25 00:20:00|45409|45389|45385.4|45365.4|45419|45399|45374|45354|45
1621902300000|2021-05-25 00:25:00|45386.5|45366.5|45396.5|45376.5|45399|45379|45359|45339|48
1621902600000|2021-05-25 00:30:00|45399|45379|45420.4|45400.4|45424|45404|45399|45379|33
1621902900000|2021-05-25 00:35:00|45421.5|45401.5|45432.9|45412.9|45432.9|45412.9|45409|45389|50
1621903200000|2021-05-25 00:40:00|45434|45414|45451.5|45431.5|45479|45459|45431.5|45411.5|67
1621903500000|2021-05-25 00:45:00|45452.9|45432.9|45434|45414|45456.5|45436.5|45430.2|45410.2|34
1621903800000|2021-05-25 00:50:00|45436.5|45416.5|45444|45424|45456.5|45436.5|45430.2|45410.2|66
1621904100000|2021-05-25 00:55:00|45445.4|45425.4|45467.9|45447.9|45467.9|45447.9|45435.2|45415.2|78
1621904400000|2021-05-25 01:00:00|45469|45449|45536.6|45516.6|45581.6|45561.6|45404|45384|712
1621904700000|2021-05-25 01:05:00|45539.1|45519.1|45491.6|45471.6|45586.6|45566.6|45486.6|45466.6|379
1621905000000|2021-05-25 01:10:00|45494.1|45474.1|45642.9|45622.9|45649.1|45629.1|45486.6|45466.6|428
1621905300000|2021-05-25 01:15:00|45644.1|45624.1|45591.6|45571.6|45651.6|45631.6|45586.6|45566.6|296
1621905600000|2021-05-25 01:20:00|45590.2|45570.2|45531.6|45511.6|45590.2|45570.2|45511.6|45491.6|263
1621905900000|2021-05-25 01:25:00|45529.1|45509.1|45521.6|45501.6|45564.1|45544.1|45502.9|45482.9|238
1621906200000|2021-05-25 01:30:00|45522.9|45502.9|45554.1|45534.1|45574.1|45554.1|45457.9|45437.9|327
1621906500000|2021-05-25 01:35:00|45551.6|45531.6|45586.6|45566.6|45594.1|45574.1|45489.1|45469.1|188
1621906800000|2021-05-25 01:40:00|45589.1|45569.1|45571.6|45551.6|45601.6|45581.6|45554.1|45534.1|188
1621907100000|2021-05-25 01:45:00|45572.9|45552.9|45551.6|45531.6|45586.6|45566.6|45511.6|45491.6|171
1621907400000|2021-05-25 01:50:00|45554.1|45534.1|45596.6|45576.6|45611.6|45591.6|45549.1|45529.1|193
1621907700000|2021-05-25 01:55:00|45597.9|45577.9|45579.1|45559.1|45639.1|45619.1|45559.1|45539.1|252
1621908000000|2021-05-25 02:00:00|45581.6|45561.6|45546.6|45526.6|45596.6|45576.6|45529.1|45509.1|216
1621908300000|2021-05-25 02:05:00|45545.2|45525.2|45571.6|45551.6|45571.6|45551.6|45516.6|45496.6|156
1621908600000|2021-05-25 02:10:00|45569.1|45549.1|45570.3|45550.3|45616.6|45596.6|45566.6|45546.6|198
1621908900000|2021-05-25 02:15:00|45569.1|45549.1|45577.8|45557.8|45577.9|45557.9|45549.1|45529.1|61
1621909200000|2021-05-25 02:20:00|45576.6|45556.6|45584.3|45564.3|45588.1|45568.1|45556.8|45536.8|114
1621909500000|2021-05-25 02:25:00|45585.6|45565.6|45596.8|45576.8|45600.6|45580.6|45574.3|45554.3|79
1621909800000|2021-05-25 02:30:00|45599.3|45579.3|45606.8|45586.8|45616.8|45596.8|45535.5|45515.5|270
1621910100000|2021-05-25 02:35:00|45604.3|45584.3|45691.8|45671.8|45696.8|45676.8|45591.8|45571.8|359
1621910400000|2021-05-25 02:40:00|45694.3|45674.3|45796.8|45776.8|45798|45778|45684.3|45664.3|605
1621910700000|2021-05-25 02:45:00|45799.3|45779.3|45768|45748|45809.3|45789.3|45741.8|45721.8|325
1621911000000|2021-05-25 02:50:00|45769.3|45749.3|45751.8|45731.8|45784.3|45764.3|45733|45713|181
1621911300000|2021-05-25 02:55:00|45744.3|45724.3|45766.8|45746.8|45778|45758|45736.8|45716.8|223
1621911600000|2021-05-25 03:00:00|45764.3|45744.3|45744.3|45724.3|45816.8|45796.8|45734.3|45714.3|252
1621911900000|2021-05-25 03:05:00|45743|45723|45709.3|45689.3|45781.8|45761.8|45699.3|45679.3|230
1621912200000|2021-05-25 03:10:00|45705.5|45685.5|45746.8|45726.8|45754.3|45734.3|45704.3|45684.3|176
1621912500000|2021-05-25 03:15:00|45748.2|45728.2|45771.8|45751.8|45791.8|45771.8|45746.8|45726.8|123
1621912800000|2021-05-25 03:20:00|45769.3|45749.3|45814.3|45794.3|45844.5|45824.5|45766.8|45746.8|285
1621913100000|2021-05-25 03:25:00|45815.7|45795.7|45794.3|45774.3|45834.3|45814.3|45779.3|45759.3|162
1621913400000|2021-05-25 03:30:00|45795.7|45775.7|45789.3|45769.3|45796.8|45776.8|45771.8|45751.8|53
1621913700000|2021-05-25 03:35:00|45790.5|45770.5|45764.3|45744.3|45791.8|45771.8|45760.5|45740.5|69
1621914000000|2021-05-25 03:40:00|45763.2|45743.2|45751.8|45731.8|45780.7|45760.7|45751.8|45731.8|62
1621914300000|2021-05-25 03:45:00|45749.3|45729.3|45756.8|45736.8|45776.8|45756.8|45746.8|45726.8|69
1621914600000|2021-05-25 03:50:00|45755.7|45735.7|45766.8|45746.8|45771.8|45751.8|45754.3|45734.3|25
1621914900000|2021-05-25 03:55:00|45764.3|45744.3|45759.3|45739.3|45780.5|45760.5|45754.3|45734.3|39
1621915200000|2021-05-25 04:00:00|45758|45738|45749.3|45729.3|45758|45738|45738|45718|48
1621915500000|2021-05-25 04:05:00|45746.8|45726.8|45746.9|45726.9|45755.7|45735.7|45741.9|45721.9|29
1621915800000|2021-05-25 04:10:00|45744.4|45724.4|45730.7|45710.7|45744.4|45724.4|45724.4|45704.4|39
1621916100000|2021-05-25 04:15:00|45732|45712|45746.9|45726.9|45749.4|45729.4|45732|45712|25
1621916400000|2021-05-25 04:20:00|45745.7|45725.7|45741.9|45721.9|45746.9|45726.9|45739.4|45719.4|25
1621916700000|2021-05-25 04:25:00|45744.4|45724.4|45729.4|45709.4|45746.9|45726.9|45716.9|45696.9|55
1621917000000|2021-05-25 04:30:00|45731.9|45711.9|45744.4|45724.4|45744.4|45724.4|45724.4|45704.4|33
1621917300000|2021-05-25 04:35:00|45743.2|45723.2|45701.9|45681.9|45744.4|45724.4|45698|45678|73
1621917600000|2021-05-25 04:40:00|45704.4|45684.4|45714.4|45694.4|45714.4|45694.4|45701.9|45681.9|40
1621917900000|2021-05-25 04:45:00|45716.9|45696.9|45711.9|45691.9|45718.2|45698.2|45704.4|45684.4|35
1621918200000|2021-05-25 04:50:00|45710.5|45690.5|45721.9|45701.9|45723|45703|45709.4|45689.4|49
1621918500000|2021-05-25 04:55:00|45720.5|45700.5|45721.9|45701.9|45724.4|45704.4|45711.9|45691.9|20
1621918800000|2021-05-25 05:00:00|45724.4|45704.4|45744.4|45724.4|45753.2|45733.2|45724.4|45704.4|78
1621919100000|2021-05-25 05:05:00|45741.9|45721.9|45721.9|45701.9|45759.4|45739.4|45719.4|45699.4|61
1621919400000|2021-05-25 05:10:00|45724.4|45704.4|45748|45728|45748|45728|45723|45703|39
1621919700000|2021-05-25 05:15:00|45749.4|45729.4|45726.9|45706.9|45751.9|45731.9|45724.4|45704.4|77
1621920000000|2021-05-25 05:20:00|45725.6|45705.6|45721.9|45701.9|45738.2|45718.2|45710.6|45690.6|70
1621920300000|2021-05-25 05:25:00|45720.7|45700.7|45756.9|45736.9|45756.9|45736.9|45709.2|45689.2|90
1621920600000|2021-05-25 05:30:00|45759.4|45739.4|45626.9|45606.9|45762.1|45742.1|45621.9|45601.9|620
1621920900000|2021-05-25 05:35:00|45625.7|45605.7|45601.9|45581.9|45659.4|45639.4|45596.9|45576.9|308
1621921200000|2021-05-25 05:40:00|45600.6|45580.6|45511.9|45491.9|45604.4|45584.4|45481.9|45461.9|564
1621921500000|2021-05-25 05:45:00|45514.4|45494.4|45474.4|45454.4|45530.7|45510.7|45459.4|45439.4|459
1621921800000|2021-05-25 05:50:00|45473.2|45453.2|45429.2|45409.2|45475.7|45455.7|45368.1|45348.1|470
1621922100000|2021-05-25 05:55:00|45431.7|45411.7|45444.2|45424.2|45444.2|45424.2|45376.7|45356.7|270
1621922400000|2021-05-25 06:00:00|45446.7|45426.7|45429.2|45409.2|45466.7|45446.7|45386.7|45366.7|216
1621922700000|2021-05-25 06:05:00|45430.6|45410.6|45302.9|45282.9|45430.6|45410.6|45277.9|45257.9|460
1621923000000|2021-05-25 06:10:00|45301.7|45281.7|45441.7|45421.7|45444.2|45424.2|45299.2|45279.2|419
1621923300000|2021-05-25 06:15:00|45444.2|45424.2|45474.4|45454.4|45484.4|45464.4|45396.7|45376.7|332
1621923600000|2021-05-25 06:20:00|45476.9|45456.9|45499.4|45479.4|45506.9|45486.9|45425.6|45405.6|367
1621923900000|2021-05-25 06:25:00|45498.1|45478.1|45439.4|45419.4|45499.4|45479.4|45419.4|45399.4|213
1621924200000|2021-05-25 06:30:00|45435.6|45415.6|45469.4|45449.4|45484.4|45464.4|45416.9|45396.9|294
1621924500000|2021-05-25 06:35:00|45470.8|45450.8|45441.9|45421.9|45486.9|45466.9|45426.9|45406.9|132
1621924800000|2021-05-25 06:40:00|45445.6|45425.6|45528.3|45508.3|45530.8|45510.8|45434.4|45414.4|339
1621925100000|2021-05-25 06:45:00|45526.9|45506.9|45559.4|45539.4|45591.9|45571.9|45526.9|45506.9|513
1621925400000|2021-05-25 06:50:00|45556.9|45536.9|45508.3|45488.3|45579.4|45559.4|45499.4|45479.4|214
1621925700000|2021-05-25 06:55:00|45505.6|45485.6|45470.8|45450.8|45509.4|45489.4|45465.6|45445.6|238
1621926000000|2021-05-25 07:00:00|45471.9|45451.9|45542|45522|45542|45522|45415.8|45395.8|295
1621926300000|2021-05-25 07:05:00|45538.1|45518.1|45349.5|45329.5|45538.1|45518.1|45272|45252|422
1621926600000|2021-05-25 07:10:00|45348.1|45328.1|45299.5|45279.5|45384.5|45364.5|45299.5|45279.5|239
1621926900000|2021-05-25 07:15:00|45292|45272|45324.5|45304.5|45348.3|45328.3|45279.5|45259.5|200
1621927200000|2021-05-25 07:20:00|45325.8|45305.8|45349.5|45329.5|45362|45342|45320.6|45300.6|121
1621927500000|2021-05-25 07:25:00|45352|45332|45284.5|45264.5|45357|45337|45258.1|45238.1|222
1621927800000|2021-05-25 07:30:00|45285.8|45265.8|45224.5|45204.5|45302|45282|45183.1|45163.1|354
1621928100000|2021-05-25 07:35:00|45222|45202|45259.5|45239.5|45264.5|45244.5|45187|45167|196
1621928400000|2021-05-25 07:40:00|45267|45247|45289.3|45269.3|45299.5|45279.5|45249.3|45229.3|175
1621928700000|2021-05-25 07:45:00|45286.8|45266.8|45341.8|45321.8|45343|45323|45270.6|45250.6|110
1621929000000|2021-05-25 07:50:00|45344.3|45324.3|45339.3|45319.3|45353.1|45333.1|45326.8|45306.8|110
1621929300000|2021-05-25 07:55:00|45341.8|45321.8|45314.3|45294.3|45346.8|45326.8|45296.8|45276.8|95
1621929600000|2021-05-25 08:00:00|45318.1|45298.1|45279.3|45259.3|45344.3|45324.3|45276.8|45256.8|126
1621929900000|2021-05-25 08:05:00|45281.8|45261.8|45300.5|45280.5|45341.8|45321.8|45274.3|45254.3|124
1621930200000|2021-05-25 08:10:00|45301.8|45281.8|45256.8|45236.8|45309.3|45289.3|45226.8|45206.8|175
1621930500000|2021-05-25 08:15:00|45255.5|45235.5|45276.8|45256.8|45299.3|45279.3|45254.3|45234.3|109
1621930800000|2021-05-25 08:20:00|45274.3|45254.3|45301.8|45281.8|45301.8|45281.8|45261.8|45241.8|74
1621931100000|2021-05-25 08:25:00|45304.3|45284.3|45329.3|45309.3|45338.2|45318.2|45296.8|45276.8|117
1621931400000|2021-05-25 08:30:00|45334.3|45314.3|45279.3|45259.3|45339.3|45319.3|45279.3|45259.3|93
1621931700000|2021-05-25 08:35:00|45276.8|45256.8|45324.3|45304.3|45329.3|45309.3|45274.3|45254.3|72
1621932000000|2021-05-25 08:40:00|45326.8|45306.8|45361.8|45341.8|45361.8|45341.8|45324.3|45304.3|172
1621932300000|2021-05-25 08:45:00|45360.7|45340.7|45329.3|45309.3|45408|45388|45326.8|45306.8|182
1621932600000|2021-05-25 08:50:00|45330.7|45310.7|45334.4|45314.4|45345.7|45325.7|45309.3|45289.3|89
1621932900000|2021-05-25 08:55:00|45338.2|45318.2|45284.4|45264.4|45339.4|45319.4|45275.7|45255.7|123
1621933200000|2021-05-25 09:00:00|45281.9|45261.9|45214.4|45194.4|45286.9|45266.9|45199.4|45179.4|213
1621933500000|2021-05-25 09:05:00|45219.4|45199.4|45109.4|45089.4|45221.9|45201.9|45099.4|45079.4|299
1621933800000|2021-05-25 09:10:00|45111.9|45091.9|45119.4|45099.4|45146.9|45126.9|45096.9|45076.9|254
1621934100000|2021-05-25 09:15:00|45121.9|45101.9|45124.4|45104.4|45166.9|45146.9|45120.7|45100.7|148
1621934400000|2021-05-25 09:20:00|45134.4|45114.4|45146.9|45126.9|45146.9|45126.9|45095.7|45075.7|112
1621934700000|2021-05-25 09:25:00|45149.4|45129.4|45144.4|45124.4|45175.7|45155.7|45139.4|45119.4|81
1621935000000|2021-05-25 09:30:00|45145.7|45125.7|45128.2|45108.2|45174.4|45154.4|45123|45103|74
1621935300000|2021-05-25 09:35:00|45136.9|45116.9|45164.4|45144.4|45169.4|45149.4|45136.9|45116.9|58
1621935600000|2021-05-25 09:40:00|45163.2|45143.2|45159.4|45139.4|45164.4|45144.4|45126.9|45106.9|82
1621935900000|2021-05-25 09:45:00|45154.4|45134.4|45106.9|45086.9|45159.4|45139.4|45096.7|45076.7|105
1621936200000|2021-05-25 09:50:00|45114.4|45094.4|45146.9|45126.9|45156.9|45136.9|45114.4|45094.4|62
1621936500000|2021-05-25 09:55:00|45145.6|45125.6|45141.9|45121.9|45167.1|45147.1|45139.4|45119.4|74
1621936800000|2021-05-25 10:00:00|45143.2|45123.2|45149.4|45129.4|45154.4|45134.4|45124.4|45104.4|22
1621937100000|2021-05-25 10:05:00|45146.9|45126.9|45124.4|45104.4|45146.9|45126.9|45124.4|45104.4|60
1621937400000|2021-05-25 10:10:00|45125.7|45105.7|45081.9|45061.9|45139.6|45119.6|45056.9|45036.9|382
1621937700000|2021-05-25 10:15:00|45083.2|45063.2|45084.4|45064.4|45094.4|45074.4|45061.9|45041.9|122
1621938000000|2021-05-25 10:20:00|45086.9|45066.9|45128.2|45108.2|45131.9|45111.9|45081.9|45061.9|83
1621938300000|2021-05-25 10:25:00|45129.4|45109.4|45104.4|45084.4|45139.4|45119.4|45104.4|45084.4|82
1621938600000|2021-05-25 10:30:00|45106.9|45086.9|45101.9|45081.9|45124.4|45104.4|45099.4|45079.4|65
1621938900000|2021-05-25 10:35:00|45100.7|45080.7|45118.2|45098.2|45121.9|45101.9|45099.4|45079.4|52
1621939200000|2021-05-25 10:40:00|45119.4|45099.4|45111.9|45091.9|45119.4|45099.4|45100.6|45080.6|49
1621939500000|2021-05-25 10:45:00|45109.4|45089.4|45130.8|45110.8|45130.8|45110.8|45109.4|45089.4|65
1621939800000|2021-05-25 10:50:00|45133.3|45113.3|45159.4|45139.4|45162.1|45142.1|45126.9|45106.9|85
1621940100000|2021-05-25 10:55:00|45160.8|45140.8|45139.4|45119.4|45178.3|45158.3|45139.4|45119.4|98
1621940400000|2021-05-25 11:00:00|45138.3|45118.3|45141.9|45121.9|45151.9|45131.9|45113.1|45093.1|83
1621940700000|2021-05-25 11:05:00|45143.3|45123.3|45189.4|45169.4|45196.9|45176.9|45141.9|45121.9|131
1621941000000|2021-05-25 11:10:00|45184.4|45164.4|45151.9|45131.9|45190.8|45170.8|45149.4|45129.4|118
1621941300000|2021-05-25 11:15:00|45150.6|45130.6|45144.4|45124.4|45151.9|45131.9|45136.9|45116.9|123
1621941600000|2021-05-25 11:20:00|45146.9|45126.9|45164.4|45144.4|45166.9|45146.9|45139.4|45119.4|83
1621941900000|2021-05-25 11:25:00|45170.8|45150.8|45189.4|45169.4|45191.9|45171.9|45163.1|45143.1|97
1621942200000|2021-05-25 11:30:00|45191.9|45171.9|45252|45232|45274.4|45254.4|45191.9|45171.9|332
1621942500000|2021-05-25 11:35:00|45253.3|45233.3|45237|45217|45260.8|45240.8|45229.5|45209.5|123
1621942800000|2021-05-25 11:40:00|45238.3|45218.3|45228.1|45208.1|45239.5|45219.5|45223.1|45203.1|106
1621943100000|2021-05-25 11:45:00|45227|45207|45202|45182|45229.5|45209.5|45202|45182|87
1621943400000|2021-05-25 11:50:00|45203.3|45183.3|45199.5|45179.5|45213.3|45193.3|45197|45177|105
1621943700000|2021-05-25 11:55:00|45200.8|45180.8|45198.3|45178.3|45229.5|45209.5|45198.1|45178.1|104
1621944000000|2021-05-25 12:00:00|45199.5|45179.5|45194.5|45174.5|45244.5|45224.5|45190.8|45170.8|143
1621944300000|2021-05-25 12:05:00|45197|45177|45248.1|45228.1|45255.8|45235.8|45197|45177|130
1621944600000|2021-05-25 12:10:00|45247|45227|45194.5|45174.5|45247|45227|45089.5|45069.5|525
1621944900000|2021-05-25 12:15:00|45199.5|45179.5|45252|45232|45252|45232|45195.7|45175.7|205
1621945200000|2021-05-25 12:20:00|45249.5|45229.5|45246.8|45226.8|45258.2|45238.2|45224.5|45204.5|202
1621945500000|2021-05-25 12:25:00|45245.5|45225.5|45279.5|45259.5|45280.8|45260.8|45232|45212|199
1621945800000|2021-05-25 12:30:00|45282|45262|45248.2|45228.2|45342|45322|45242|45222|441
1621946100000|2021-05-25 12:35:00|45247|45227|45223.2|45203.2|45262|45242|45218.2|45198.2|363
1621946400000|2021-05-25 12:40:00|45220.7|45200.7|45159.5|45139.5|45224.5|45204.5|45159.5|45139.5|233
1621946700000|2021-05-25 12:45:00|45164.5|45144.5|45112|45092|45183.3|45163.3|45112|45092|245
1621947000000|2021-05-25 12:50:00|45107|45087|45097|45077|45113.3|45093.3|45069.5|45049.5|284
1621947300000|2021-05-25 12:55:00|45099.5|45079.5|45107|45087|45124.5|45104.5|45093.2|45073.2|199
1621947600000|2021-05-25 13:00:00|45108.2|45088.2|45107|45087|45157|45137|45037|45017|1008
1621947900000|2021-05-25 13:05:00|45109.5|45089.5|45004.5|44984.5|45147|45127|44984.5|44964.5|814
1621948200000|2021-05-25 13:10:00|45003.2|44983.2|45004.5|44984.5|45027|45007|44954.4|44934.4|676
1621948500000|2021-05-25 13:15:00|45003.3|44983.3|45025.8|45005.8|45088.3|45068.3|45003.3|44983.3|760
1621948800000|2021-05-25 13:20:00|45028.3|45008.3|45014.5|44994.5|45063.3|45043.3|44989.5|44969.5|772
1621949100000|2021-05-25 13:25:00|45015.8|44995.8|44989.5|44969.5|45039.5|45019.5|44989.5|44969.5|337
1621949400000|2021-05-25 13:30:00|44988.2|44968.2|44989.4|44969.4|45087|45067|44964.5|44944.5|661
1621949700000|2021-05-25 13:35:00|44986.7|44966.7|45114.4|45094.4|45116.9|45096.9|44966.9|44946.9|673
1621950000000|2021-05-25 13:40:00|45113.1|45093.1|45202|45182|45224.5|45204.5|45111.9|45091.9|820
1621950300000|2021-05-25 13:45:00|45204.5|45184.5|45204.5|45184.5|45274.5|45254.5|45193.2|45173.2|678
1621950600000|2021-05-25 13:50:00|45209.5|45189.5|45150.9|45130.9|45219.5|45199.5|45125.7|45105.7|566
1621950900000|2021-05-25 13:55:00|45152|45132|45162|45142|45203.4|45183.4|45135.7|45115.7|244
1621951200000|2021-05-25 14:00:00|45164.5|45144.5|45252|45232|45284.5|45264.5|45164.5|45144.5|537
1621951500000|2021-05-25 14:05:00|45259.5|45239.5|45217.1|45197.1|45325.9|45305.9|45207|45187|658
1621951800000|2021-05-25 14:10:00|45218.4|45198.4|45209.6|45189.6|45259.6|45239.6|45172.1|45152.1|385
1621952100000|2021-05-25 14:15:00|45208.2|45188.2|45212.1|45192.1|45229.6|45209.6|45184.6|45164.6|486
1621952400000|2021-05-25 14:20:00|45214.6|45194.6|45292.1|45272.1|45292.1|45272.1|45214.6|45194.6|366
1621952700000|2021-05-25 14:25:00|45290.7|45270.7|45309.6|45289.6|45358.4|45338.4|45288.2|45268.2|414
1621953000000|2021-05-25 14:30:00|45312.1|45292.1|45312.1|45292.1|45399.6|45379.6|45304.6|45284.6|532
1621953300000|2021-05-25 14:35:00|45313.4|45293.4|45284.6|45264.6|45322.1|45302.1|45268.2|45248.2|252
1621953600000|2021-05-25 14:40:00|45287.2|45267.2|45297.1|45277.1|45313.2|45293.2|45268.2|45248.2|282
1621953900000|2021-05-25 14:45:00|45299.6|45279.6|45313.3|45293.3|45339.6|45319.6|45295.7|45275.7|211
1621954200000|2021-05-25 14:50:00|45312.1|45292.1|45229.4|45209.4|45312.1|45292.1|45199.4|45179.4|892
1621954500000|2021-05-25 14:55:00|45230.8|45210.8|45206.9|45186.9|45258.3|45238.3|45185.6|45165.6|392
1621954800000|2021-05-25 15:00:00|45209.4|45189.4|45186.9|45166.9|45228.1|45208.1|45146.9|45126.9|427
1621955100000|2021-05-25 15:05:00|45183.3|45163.3|45134.4|45114.4|45185.8|45165.8|45079.4|45059.4|617
1621955400000|2021-05-25 15:10:00|45131.9|45111.9|45111.9|45091.9|45134.4|45114.4|45101.9|45081.9|366
1621955700000|2021-05-25 15:15:00|45110.6|45090.6|45086.9|45066.9|45120.8|45100.8|45068.3|45048.3|338
1621956000000|2021-05-25 15:20:00|45085.6|45065.6|45102|45082|45109.5|45089.5|45068.1|45048.1|281
1621956300000|2021-05-25 15:25:00|45100.6|45080.6|45007|44987|45102|45082|44999.3|44979.3|470
1621956600000|2021-05-25 15:30:00|45009.5|44989.5|44957|44937|45035.8|45015.8|44957|44937|682
1621956900000|2021-05-25 15:35:00|44954.5|44934.5|44999.5|44979.5|45018.1|44998.1|44952|44932|514
1621957200000|2021-05-25 15:40:00|44997|44977|45054.5|45034.5|45060.6|45040.6|44987|44967|358
1621957500000|2021-05-25 15:45:00|45052|45032|45047|45027|45067|45047|45025.6|45005.6|218
1621957800000|2021-05-25 15:50:00|45049.6|45029.6|45048.2|45028.2|45059.5|45039.5|45033.2|45013.2|223
1621958100000|2021-05-25 15:55:00|45046.8|45026.8|45099.5|45079.5|45112|45092|45039.5|45019.5|298
1621958400000|2021-05-25 16:00:00|45102|45082|45099.5|45079.5|45129.5|45109.5|45083.3|45063.3|388
1621958700000|2021-05-25 16:05:00|45100.8|45080.8|45077|45057|45104.5|45084.5|45059.5|45039.5|180
1621959000000|2021-05-25 16:10:00|45079.5|45059.5|45113.3|45093.3|45113.3|45093.3|45079.5|45059.5|118
1621959300000|2021-05-25 16:15:00|45112|45092|45114.5|45094.5|45117|45097|45094.5|45074.5|135
1621959600000|2021-05-25 16:20:00|45115.8|45095.8|45159.5|45139.5|45168.3|45148.3|45114.5|45094.5|307
1621959900000|2021-05-25 16:25:00|45158.2|45138.2|45189.5|45169.5|45189.5|45169.5|45152|45132|206
1621960200000|2021-05-25 16:30:00|45192|45172|45192|45172|45212|45192|45173.3|45153.3|357
1621960500000|2021-05-25 16:35:00|45194.4|45174.4|45197|45177|45217|45197|45187|45167|253
1621960800000|2021-05-25 16:40:00|45194.5|45174.5|45197|45177|45200.8|45180.8|45182|45162|214
1621961100000|2021-05-25 16:45:00|45198.3|45178.3|45147|45127|45198.3|45178.3|45147|45127|250
1621961400000|2021-05-25 16:50:00|45144.5|45124.5|45177|45157|45177|45157|45142|45122|203
1621961700000|2021-05-25 16:55:00|45174.4|45154.4|45093.2|45073.2|45179.5|45159.5|45093.2|45073.2|1320
1621962000000|2021-05-25 17:00:00|45095.8|45075.8|45065.7|45045.7|45097|45077|45058.3|45038.3|441
1621962300000|2021-05-25 17:05:00|45064.5|45044.5|45107|45087|45112|45092|45057|45037|144
1621962600000|2021-05-25 17:10:00|45105.8|45085.8|45117|45097|45118.3|45098.3|45087|45067|109
1621962900000|2021-05-25 17:15:00|45119.5|45099.5|45087|45067|45132|45112|45082|45062|120
1621963200000|2021-05-25 17:20:00|45088.2|45068.2|45077|45057|45088.2|45068.2|45074.5|45054.5|165
1621963500000|2021-05-25 17:25:00|45074.4|45054.4|45087|45067|45087|45067|45069.5|45049.5|104
1621963800000|2021-05-25 17:30:00|45085.7|45065.7|45097|45077|45117|45097|45079.5|45059.5|115
1621964100000|2021-05-25 17:35:00|45094.5|45074.5|45139.7|45119.7|45145.9|45125.9|45092|45072|151
1621964400000|2021-05-25 17:40:00|45140.9|45120.9|45157|45137|45158.4|45138.4|45140.9|45120.9|128
1621964700000|2021-05-25 17:45:00|45157.1|45137.1|45137.1|45117.1|45157.1|45137.1|45137.1|45117.1|96
1621965000000|2021-05-25 17:50:00|45138.2|45118.2|45162.1|45142.1|45162.1|45142.1|45137.1|45117.1|123
1621965300000|2021-05-25 17:55:00|45167.1|45147.1|45164.6|45144.6|45182.1|45162.1|45159.6|45139.6|145
1621965600000|2021-05-25 18:00:00|45163.4|45143.4|45162.1|45142.1|45174.6|45154.6|45147.1|45127.1|91
1621965900000|2021-05-25 18:05:00|45167.1|45147.1|45197.1|45177.1|45197.1|45177.1|45165.7|45145.7|109
1621966200000|2021-05-25 18:10:00|45195.7|45175.7|45217.1|45197.1|45222.1|45202.1|45184.6|45164.6|92
1621966500000|2021-05-25 18:15:00|45213.4|45193.4|45202.1|45182.1|45213.4|45193.4|45198.4|45178.4|63
1621966800000|2021-05-25 18:20:00|45200.8|45180.8|45197.1|45177.1|45204.6|45184.6|45197.1|45177.1|65
1621967100000|2021-05-25 18:25:00|45199.6|45179.6|45197.1|45177.1|45204.6|45184.6|45197.1|45177.1|66
1621967400000|2021-05-25 18:30:00|45202.1|45182.1|45202.1|45182.1|45210.8|45190.8|45202.1|45182.1|58
1621967700000|2021-05-25 18:35:00|45203.4|45183.4|45205.8|45185.8|45207.1|45187.1|45202.1|45182.1|34
1621968000000|2021-05-25 18:40:00|45207.1|45187.1|45210.8|45190.8|45212.1|45192.1|45207.1|45187.1|22
1621968300000|2021-05-25 18:45:00|45209.6|45189.6|45192.1|45172.1|45209.6|45189.6|45187.1|45167.1|34
1621968600000|2021-05-25 18:50:00|45187.1|45167.1|45157.1|45137.1|45192.1|45172.1|45152.1|45132.1|49
1621968900000|2021-05-25 18:55:00|45160.9|45140.9|45152.1|45132.1|45173.4|45153.4|45147.1|45127.1|37
1621969200000|2021-05-25 19:00:00|45150.8|45130.8|45103.4|45083.4|45152.1|45132.1|45103.3|45083.3|73
1621969500000|2021-05-25 19:05:00|45104.6|45084.6|45098.3|45078.3|45109.6|45089.6|45089.6|45069.6|80
1621969800000|2021-05-25 19:10:00|45100.9|45080.9|45112.1|45092.1|45119.6|45099.6|45100.9|45080.9|35
1621970100000|2021-05-25 19:15:00|45114.6|45094.6|45134.6|45114.6|45134.6|45114.6|45114.6|45094.6|39
1621970400000|2021-05-25 19:20:00|45132.1|45112.1|45137.1|45117.1|45157.1|45137.1|45130.8|45110.8|40
1621970700000|2021-05-25 19:25:00|45139.7|45119.7|45144.6|45124.6|45159.6|45139.6|45139.7|45119.7|28
1621971000000|2021-05-25 19:30:00|45143.3|45123.3|45132.1|45112.1|45144.6|45124.6|45129.6|45109.6|24
1621971300000|2021-05-25 19:35:00|45130.8|45110.8|45144.6|45124.6|45147.1|45127.1|45122.1|45102.1|36
1621971600000|2021-05-25 19:40:00|45142.1|45122.1|45137.1|45117.1|45147.1|45127.1|45132.1|45112.1|24
1621971900000|2021-05-25 19:45:00|45138.4|45118.4|45127.1|45107.1|45147.1|45127.1|45127.1|45107.1|28
1621972200000|2021-05-25 19:50:00|45125.8|45105.8|45092.1|45072.1|45125.8|45105.8|45077.1|45057.1|109
1621972500000|2021-05-25 19:55:00|45090.8|45070.8|45117.1|45097.1|45124.6|45104.6|45090.8|45070.8|71
1621972800000|2021-05-25 20:00:00|45114.6|45094.6|45104.6|45084.6|45117.1|45097.1|45104.6|45084.6|33
1621973100000|2021-05-25 20:05:00|45103.3|45083.3|45114.6|45094.6|45114.6|45094.6|45102.1|45082.1|27
1621973400000|2021-05-25 20:10:00|45109.6|45089.6|45122.2|45102.2|45122.2|45102.2|45107.2|45087.2|48
1621973700000|2021-05-25 20:15:00|45123.5|45103.5|45129.7|45109.7|45129.7|45109.7|45123.5|45103.5|41
1621974000000|2021-05-25 20:20:00|45128.3|45108.3|45127.2|45107.2|45132.2|45112.2|45124.7|45104.7|12
1621974300000|2021-05-25 20:25:00|45126|45106|45123.5|45103.5|45135.8|45115.8|45121|45101|48
1621974600000|2021-05-25 20:30:00|45122.2|45102.2|45135.9|45115.9|45135.9|45115.9|45122.2|45102.2|28
1621974900000|2021-05-25 20:35:00|45133.4|45113.4|45127.2|45107.2|45135.9|45115.9|45127.2|45107.2|21
1621975200000|2021-05-25 20:40:00|45124.8|45104.8|45127.2|45107.2|45127.2|45107.2|45124.8|45104.8|9
1621975500000|2021-05-25 20:45:00|45132.2|45112.2|45137.2|45117.2|45139.7|45119.7|45132.2|45112.2|51
1621975800000|2021-05-25 20:50:00|45134.7|45114.7|45127.2|45107.2|45135.9|45115.9|45122.2|45102.2|46
1621976100000|2021-05-25 20:55:00|45122.2|45102.2|45137.2|45117.2|45137.2|45117.2|45122.2|45102.2|34
1621980000000|2021-05-25 22:00:00|45136.2|45116.2|45192.2|45172.2|45202.2|45182.2|45136.2|45116.2|65
1621980300000|2021-05-25 22:05:00|45189.7|45169.7|45177.2|45157.2|45189.7|45169.7|45177.2|45157.2|26
1621980600000|2021-05-25 22:10:00|45176|45156|45182.2|45162.2|45189.7|45169.7|45175.9|45155.9|24
1621980900000|2021-05-25 22:15:00|45181|45161|45182.2|45162.2|45182.2|45162.2|45174.7|45154.7|23
1621981200000|2021-05-25 22:20:00|45183.5|45163.5|45203.4|45183.4|45217.2|45197.2|45183.5|45163.5|33
1621981500000|2021-05-25 22:25:00|45202.2|45182.2|45207.2|45187.2|45217.2|45197.2|45202.2|45182.2|30
1621981800000|2021-05-25 22:30:00|45209.7|45189.7|45192.2|45172.2|45211.1|45191.1|45190.9|45170.9|37
1621982100000|2021-05-25 22:35:00|45194.7|45174.7|45199.8|45179.8|45199.9|45179.9|45192.3|45172.3|17
1621982400000|2021-05-25 22:40:00|45198.4|45178.4|45187.3|45167.3|45198.4|45178.4|45172.3|45152.3|33
1621982700000|2021-05-25 22:45:00|45188.6|45168.6|45179.8|45159.8|45193.6|45173.6|45172.3|45152.3|34
1621983000000|2021-05-25 22:50:00|45181.1|45161.1|45187.4|45167.4|45187.4|45167.4|45178.5|45158.5|23
1621983300000|2021-05-25 22:55:00|45189.8|45169.8|45196|45176|45198.6|45178.6|45187.3|45167.3|13
1621983600000|2021-05-25 23:00:00|45194.8|45174.8|45164.8|45144.8|45197.3|45177.3|45164.8|45144.8|34
1621983900000|2021-05-25 23:05:00|45167.3|45147.3|45169.8|45149.8|45169.9|45149.9|45137.3|45117.3|53
1621984200000|2021-05-25 23:10:00|45168.6|45148.6|45149.8|45129.8|45172.4|45152.4|45142.3|45122.3|17
1621984500000|2021-05-25 23:15:00|45152.3|45132.3|45147.3|45127.3|45157.3|45137.3|45143.5|45123.5|15
1621984800000|2021-05-25 23:20:00|45149.9|45129.9|45154.8|45134.8|45162.3|45142.3|45149.9|45129.9|6
1621985100000|2021-05-25 23:25:00|45153.5|45133.5|45149.8|45129.8|45154.8|45134.8|45147.3|45127.3|16
1621985400000|2021-05-25 23:30:00|45151.1|45131.1|45144.8|45124.8|45152.3|45132.3|45142.3|45122.3|7
1621985700000|2021-05-25 23:35:00|45142.3|45122.3|45152.3|45132.3|45154.8|45134.8|45142.3|45122.3|7
1621986000000|2021-05-25 23:40:00|45154.8|45134.8|45182.3|45162.3|45184.8|45164.8|45154.8|45134.8|24
1621986300000|2021-05-25 23:45:00|45183.6|45163.6|45164.8|45144.8|45184.8|45164.8|45159.8|45139.8|25
1621986600000|2021-05-25 23:50:00|45166.1|45146.1|45174.8|45154.8|45179.8|45159.8|45162.3|45142.3|19
1621986900000|2021-05-25 23:55:00|45177.3|45157.3|45179.8|45159.8|45179.8|45159.8|45169.8|45149.8|21
1621987200000|2021-05-26 00:00:00|45177.3|45157.3|45219.8|45199.8|45232.3|45212.3|45177.3|45157.3|106
1621987500000|2021-05-26 00:05:00|45221.1|45201.1|45214.8|45194.8|45229.8|45209.8|45207.3|45187.3|47
1621987800000|2021-05-26 00:10:00|45216.1|45196.1|45212.3|45192.3|45229.8|45209.8|45212.3|45192.3|44
1621988100000|2021-05-26 00:15:00|45211|45191|45202.3|45182.3|45219.8|45199.8|45199.8|45179.8|42
1621988400000|2021-05-26 00:20:00|45201.1|45181.1|45224.8|45204.8|45227.3|45207.3|45201.1|45181.1|41
1621988700000|2021-05-26 00:25:00|45226.1|45206.1|45212.3|45192.3|45242.3|45222.3|45212.3|45192.3|61
1621989000000|2021-05-26 00:30:00|45211.1|45191.1|45194.8|45174.8|45211.1|45191.1|45187.3|45167.3|51
1621989300000|2021-05-26 00:35:00|45192.3|45172.3|45192.3|45172.3|45197.3|45177.3|45187.3|45167.3|24
1621989600000|2021-05-26 00:40:00|45191.1|45171.1|45187.3|45167.3|45199.8|45179.8|45187.3|45167.3|36
1621989900000|2021-05-26 00:45:00|45186|45166|45172.3|45152.3|45189.8|45169.8|45172.3|45152.3|31
1621990200000|2021-05-26 00:50:00|45169.8|45149.8|45121.2|45101.2|45172.3|45152.3|45102.3|45082.3|102
1621990500000|2021-05-26 00:55:00|45119.8|45099.8|45113.7|45093.7|45122.3|45102.3|45102.3|45082.3|63
1621990800000|2021-05-26 01:00:00|45114.8|45094.8|45169.9|45149.9|45217.4|45197.4|45112.3|45092.3|344
1621991100000|2021-05-26 01:05:00|45167.4|45147.4|45072.4|45052.4|45167.4|45147.4|45029.9|45009.9|409
1621991400000|2021-05-26 01:10:00|45071.1|45051.1|45014.9|44994.9|45099.9|45079.9|45014.9|44994.9|265
1621991700000|2021-05-26 01:15:00|45013.6|44993.6|45063.6|45043.6|45078.6|45058.6|44989.9|44969.9|362
1621992000000|2021-05-26 01:20:00|45066.2|45046.2|45107.4|45087.4|45107.4|45087.4|45049.9|45029.9|204
1621992300000|2021-05-26 01:25:00|45108.7|45088.7|45157.4|45137.4|45166.2|45146.2|45097.4|45077.4|304
1621992600000|2021-05-26 01:30:00|45159.9|45139.9|45207.4|45187.4|45239.9|45219.9|45157.4|45137.4|408
1621992900000|2021-05-26 01:35:00|45204.9|45184.9|45297.4|45277.4|45312.4|45292.4|45204.9|45184.9|437
1621993200000|2021-05-26 01:40:00|45292.4|45272.4|45307.4|45287.4|45309.9|45289.9|45229.9|45209.9|290
1621993500000|2021-05-26 01:45:00|45308.6|45288.6|45248.7|45228.7|45332.4|45312.4|45239.9|45219.9|268
1621993800000|2021-05-26 01:50:00|45249.9|45229.9|45249.9|45229.9|45264.9|45244.9|45227.4|45207.4|141
1621994100000|2021-05-26 01:55:00|45251.1|45231.1|45227.4|45207.4|45251.1|45231.1|45212.4|45192.4|145
1621994400000|2021-05-26 02:00:00|45228.7|45208.7|45299.9|45279.9|45322.4|45302.4|45228.7|45208.7|314
1621994700000|2021-05-26 02:05:00|45297.4|45277.4|45319.9|45299.9|45323.7|45303.7|45274.9|45254.9|192
1621995000000|2021-05-26 02:10:00|45321.2|45301.2|45354.9|45334.9|45403.6|45383.6|45307.4|45287.4|488
1621995300000|2021-05-26 02:15:00|45352.4|45332.4|45342.4|45322.4|45369.9|45349.9|45342.4|45322.4|109
1621995600000|2021-05-26 02:20:00|45341.2|45321.2|45373.6|45353.6|45377.4|45357.4|45326.1|45306.1|90
1621995900000|2021-05-26 02:25:00|45372.4|45352.4|45359.8|45339.8|45377.4|45357.4|45357.4|45337.4|51
1621996200000|2021-05-26 02:30:00|45357.4|45337.4|45327.4|45307.4|45392.4|45372.4|45319.9|45299.9|206
1621996500000|2021-05-26 02:35:00|45332.4|45312.4|45324.9|45304.9|45361.2|45341.2|45319.9|45299.9|107
1621996800000|2021-05-26 02:40:00|45327.4|45307.4|45402.4|45382.4|45402.4|45382.4|45324.9|45304.9|154
1621997100000|2021-05-26 02:45:00|45407.4|45387.4|45339.9|45319.9|45409.9|45389.9|45331.1|45311.1|203
1621997400000|2021-05-26 02:50:00|45342.4|45322.4|45314.9|45294.9|45362.4|45342.4|45306.1|45286.1|319
1621997700000|2021-05-26 02:55:00|45316.1|45296.1|45307.4|45287.4|45327.4|45307.4|45301.1|45281.1|90
1621998000000|2021-05-26 03:00:00|45306.2|45286.2|45351.1|45331.1|45352.4|45332.4|45299.9|45279.9|156
1621998300000|2021-05-26 03:05:00|45349.9|45329.9|45332.4|45312.4|45372.4|45352.4|45312.4|45292.4|190
1621998600000|2021-05-26 03:10:00|45333.7|45313.7|45324.9|45304.9|45334.9|45314.9|45292.4|45272.4|182
1621998900000|2021-05-26 03:15:00|45329.9|45309.9|45334.9|45314.9|45374.9|45354.9|45314.9|45294.9|190
1621999200000|2021-05-26 03:20:00|45332.4|45312.4|45286.1|45266.1|45347.4|45327.4|45286.1|45266.1|270
1621999500000|2021-05-26 03:25:00|45284.9|45264.9|45260|45240|45284.9|45264.9|45239.9|45219.9|301
1621999800000|2021-05-26 03:30:00|45261.3|45241.3|45257.5|45237.5|45267.5|45247.5|45227.5|45207.5|89
1622000100000|2021-05-26 03:35:00|45255|45235|45280|45260|45282.5|45262.5|45250|45230|110
1622000400000|2021-05-26 03:40:00|45282.5|45262.5|45287.5|45267.5|45293.8|45273.8|45277.5|45257.5|50
1622000700000|2021-05-26 03:45:00|45286.2|45266.2|45305|45285|45317.5|45297.5|45281.2|45261.2|52
1622001000000|2021-05-26 03:50:00|45307.5|45287.5|45312.5|45292.5|45316.3|45296.3|45307.5|45287.5|37
1622001300000|2021-05-26 03:55:00|45315|45295|45292.5|45272.5|45317.5|45297.5|45292.5|45272.5|27
1622001600000|2021-05-26 04:00:00|45295|45275|45297.5|45277.5|45305|45285|45295|45275|38
1622001900000|2021-05-26 04:05:00|45295|45275|45281.2|45261.2|45297.5|45277.5|45272.5|45252.5|103
1622002200000|2021-05-26 04:10:00|45282.5|45262.5|45277.5|45257.5|45287.5|45267.5|45277.5|45257.5|22
1622002500000|2021-05-26 04:15:00|45282.5|45262.5|45288.8|45268.8|45292.5|45272.5|45280|45260|29
1622002800000|2021-05-26 04:20:00|45290|45270|45287.5|45267.5|45292.5|45272.5|45287.5|45267.5|23
1622003100000|2021-05-26 04:25:00|45273.8|45253.8|45270|45250|45275|45255|45257.5|45237.5|33
1622003400000|2021-05-26 04:30:00|45271.3|45251.3|45287.5|45267.5|45290|45270|45262.5|45242.5|48
1622003700000|2021-05-26 04:35:00|45290|45270|45287.5|45267.5|45292.5|45272.5|45282.5|45262.5|30
1622004000000|2021-05-26 04:40:00|45286.2|45266.2|45247.5|45227.5|45286.2|45266.2|45245|45225|66
1622004300000|2021-05-26 04:45:00|45250|45230|45270|45250|45270|45250|45250|45230|59
1622004600000|2021-05-26 04:50:00|45272.5|45252.5|45277.5|45257.5|45277.5|45257.5|45272.5|45252.5|17
1622004900000|2021-05-26 04:55:00|45276.2|45256.2|45272.5|45252.5|45277.5|45257.5|45267.5|45247.5|35
1622005200000|2021-05-26 05:00:00|45270|45250|45282.5|45262.5|45288.8|45268.8|45267.5|45247.5|44
1622005500000|2021-05-26 05:05:00|45283.8|45263.8|45322.5|45302.5|45327.5|45307.5|45280|45260|63
1622005800000|2021-05-26 05:10:00|45320|45300|45317.5|45297.5|45330|45310|45307.5|45287.5|57
1622006100000|2021-05-26 05:15:00|45318.8|45298.8|45315|45295|45328.8|45308.8|45312.4|45292.4|50
1622006400000|2021-05-26 05:20:00|45312.5|45292.5|45310|45290|45320|45300|45305|45285|72
1622006700000|2021-05-26 05:25:00|45307.5|45287.5|45320|45300|45321.3|45301.3|45302.5|45282.5|42
1622007000000|2021-05-26 05:30:00|45322.5|45302.5|45237.5|45217.5|45375|45355|45235|45215|463
1622007300000|2021-05-26 05:35:00|45236.2|45216.2|45338.8|45318.8|45342.5|45322.5|45222.5|45202.5|306
1622007600000|2021-05-26 05:40:00|45340|45320|45325|45305|45358.8|45338.8|45312.5|45292.5|151
1622007900000|2021-05-26 05:45:00|45322.5|45302.5|45245|45225|45352.5|45332.5|45237.5|45217.5|422
1622008200000|2021-05-26 05:50:00|45247.5|45227.5|45302.6|45282.6|45316.3|45296.3|45222.5|45202.5|228
1622008500000|2021-05-26 05:55:00|45300.1|45280.1|45260.1|45240.1|45301.4|45281.4|45252.6|45232.6|145
1622008800000|2021-05-26 06:00:00|45258.8|45238.8|45247.6|45227.6|45292.6|45272.6|45227.6|45207.6|260
1622009100000|2021-05-26 06:05:00|45250.2|45230.2|45233.9|45213.9|45256.3|45236.3|45211.3|45191.3|296
1622009400000|2021-05-26 06:10:00|45232.6|45212.6|45227.6|45207.6|45256.4|45236.4|45197.6|45177.6|212
1622009700000|2021-05-26 06:15:00|45222.6|45202.6|45220.1|45200.1|45241.4|45221.4|45207.6|45187.6|117
1622010000000|2021-05-26 06:20:00|45217.6|45197.6|45250.1|45230.1|45250.1|45230.1|45211.3|45191.3|99
1622010300000|2021-05-26 06:25:00|45252.6|45232.6|45331.3|45311.3|45332.6|45312.6|45252.6|45232.6|198
1622010600000|2021-05-26 06:30:00|45328.8|45308.8|45331.4|45311.4|45372.6|45352.6|45327.6|45307.6|234
1622010900000|2021-05-26 06:35:00|45332.6|45312.6|45340|45320|45357.6|45337.6|45325|45305|238
1622011200000|2021-05-26 06:40:00|45341.2|45321.2|45356.4|45336.4|45393.8|45373.8|45340|45320|283
1622011500000|2021-05-26 06:45:00|45352.6|45332.6|45380.1|45360.1|45395.1|45375.1|45333.8|45313.8|230
1622011800000|2021-05-26 06:50:00|45377.6|45357.6|45353.9|45333.9|45388.9|45368.9|45342.6|45322.6|124
1622012100000|2021-05-26 06:55:00|45355.1|45335.1|45262.6|45242.6|45355.1|45335.1|45262.5|45242.5|226
1622012400000|2021-05-26 07:00:00|45265.1|45245.1|45360.1|45340.1|45365.1|45345.1|45265.1|45245.1|168
1622012700000|2021-05-26 07:05:00|45361.4|45341.4|45395.1|45375.1|45433.9|45413.9|45361.4|45341.4|204
1622013000000|2021-05-26 07:10:00|45396.3|45376.3|45370.1|45350.1|45396.3|45376.3|45352.6|45332.6|123
1622013300000|2021-05-26 07:15:00|45372.6|45352.6|45327.6|45307.6|45377.6|45357.6|45322.6|45302.6|98
1622013600000|2021-05-26 07:20:00|45325.1|45305.1|45372.6|45352.6|45375.1|45355.1|45302.6|45282.6|139
1622013900000|2021-05-26 07:25:00|45370.1|45350.1|45372.6|45352.6|45427.6|45407.6|45368.9|45348.9|124
1622014200000|2021-05-26 07:30:00|45375.1|45355.1|45400.1|45380.1|45410.1|45390.1|45375.1|45355.1|59
1622014500000|2021-05-26 07:35:00|45398.8|45378.8|45357.6|45337.6|45398.8|45378.8|45317.6|45297.6|364
1622014800000|2021-05-26 07:40:00|45362.6|45342.6|45385.1|45365.1|45392.6|45372.6|45357.6|45337.6|99
1622015100000|2021-05-26 07:45:00|45387.6|45367.6|45457.6|45437.6|45506.4|45486.4|45387.6|45367.6|222
1622015400000|2021-05-26 07:50:00|45460.1|45440.1|45412.6|45392.6|45460.1|45440.1|45372.6|45352.6|181
1622015700000|2021-05-26 07:55:00|45413.9|45393.9|45422.6|45402.6|45438.9|45418.9|45397.6|45377.6|79
1622016000000|2021-05-26 08:00:00|45421.4|45401.4|45442.6|45422.6|45470.1|45450.1|45408.8|45388.8|142
1622016300000|2021-05-26 08:05:00|45440.1|45420.1|45430.1|45410.1|45472.6|45452.6|45430.1|45410.1|107
1622016600000|2021-05-26 08:10:00|45427.6|45407.6|45435.1|45415.1|45435.1|45415.1|45406.4|45386.4|85
1622016900000|2021-05-26 08:15:00|45436.4|45416.4|45407.7|45387.7|45436.4|45416.4|45397.7|45377.7|76
1622017200000|2021-05-26 08:20:00|45412.7|45392.7|45415.2|45395.2|45432.7|45412.7|45380.2|45360.2|129
1622017500000|2021-05-26 08:25:00|45412.7|45392.7|45400.2|45380.2|45412.7|45392.7|45383.9|45363.9|76
1622017800000|2021-05-26 08:30:00|45397.7|45377.7|45367.7|45347.7|45397.7|45377.7|45348.9|45328.9|95
1622018100000|2021-05-26 08:35:00|45370.2|45350.2|45342.7|45322.7|45370.2|45350.2|45337.7|45317.7|54
1622018400000|2021-05-26 08:40:00|45341.4|45321.4|45302.7|45282.7|45342.7|45322.7|45300.2|45280.2|135
1622018700000|2021-05-26 08:45:00|45300.2|45280.2|45327.7|45307.7|45327.7|45307.7|45272.7|45252.7|148
1622019000000|2021-05-26 08:50:00|45320.2|45300.2|45305.2|45285.2|45325.2|45305.2|45290.2|45270.2|93
1622019300000|2021-05-26 08:55:00|45306.5|45286.5|45300.2|45280.2|45307.7|45287.7|45280.2|45260.2|83
1622019600000|2021-05-26 09:00:00|45298.9|45278.9|45320.2|45300.2|45322.7|45302.7|45292.7|45272.7|55
1622019900000|2021-05-26 09:05:00|45318.9|45298.9|45304|45284|45352.7|45332.7|45300.3|45280.3|95
1622020200000|2021-05-26 09:10:00|45302.7|45282.7|45297.7|45277.7|45310.2|45290.2|45279|45259|91
1622020500000|2021-05-26 09:15:00|45300.2|45280.2|45294|45274|45302.7|45282.7|45287.7|45267.7|76
1622020800000|2021-05-26 09:20:00|45292.7|45272.7|45297.8|45277.8|45317.7|45297.7|45289|45269|446
1622021100000|2021-05-26 09:25:00|45300.3|45280.3|45325.3|45305.3|45332.8|45312.8|45287.8|45267.8|91
1622021400000|2021-05-26 09:30:00|45319|45299|45300.3|45280.3|45320.3|45300.3|45295.3|45275.3|85
1622021700000|2021-05-26 09:35:00|45299|45279|45285.3|45265.3|45300.3|45280.3|45270.3|45250.3|93
1622022000000|2021-05-26 09:40:00|45282.8|45262.8|45270.3|45250.3|45285.3|45265.3|45265.3|45245.3|78
1622022300000|2021-05-26 09:45:00|45271.5|45251.5|45271.6|45251.6|45280.3|45260.3|45260.3|45240.3|102
1622022600000|2021-05-26 09:50:00|45272.8|45252.8|45271.6|45251.6|45280.3|45260.3|45252.8|45232.8|58
1622022900000|2021-05-26 09:55:00|45272.9|45252.9|45282.8|45262.8|45292.9|45272.9|45270.3|45250.3|71
1622023200000|2021-05-26 10:00:00|45281.5|45261.5|45302.8|45282.8|45304|45284|45277.8|45257.8|27
1622023500000|2021-05-26 10:05:00|45300.3|45280.3|45279|45259|45325.4|45305.4|45279|45259|73
1622023800000|2021-05-26 10:10:00|45280.3|45260.3|45280.3|45260.3|45285.3|45265.3|45276.5|45256.5|41
1622024100000|2021-05-26 10:15:00|45281.5|45261.5|45274|45254|45286.5|45266.5|45265.3|45245.3|86
1622024400000|2021-05-26 10:20:00|45272.8|45252.8|45250.3|45230.3|45277.8|45257.8|45247.8|45227.8|43
1622024700000|2021-05-26 10:25:00|45255.3|45235.3|45267.8|45247.8|45270.3|45250.3|45252.8|45232.8|38
1622025000000|2021-05-26 10:30:00|45265.3|45245.3|45262.8|45242.8|45265.3|45245.3|45250.3|45230.3|98
1622025300000|2021-05-26 10:35:00|45260.3|45240.3|45265.3|45245.3|45274.1|45254.1|45257.8|45237.8|41
1622025600000|2021-05-26 10:40:00|45264|45244|45295.3|45275.3|45296.6|45276.6|45264|45244|84
1622025900000|2021-05-26 10:45:00|45296.6|45276.6|45310.3|45290.3|45312.8|45292.8|45280.3|45260.3|121
1622026200000|2021-05-26 10:50:00|45311.6|45291.6|45320.3|45300.3|45334.1|45314.1|45309|45289|88
1622026500000|2021-05-26 10:55:00|45319.1|45299.1|45320.3|45300.3|45330.4|45310.4|45314.1|45294.1|86
1622026800000|2021-05-26 11:00:00|45322.8|45302.8|45387.8|45367.8|45390.3|45370.3|45322.8|45302.8|130
1622027100000|2021-05-26 11:05:00|45386.6|45366.6|45362.8|45342.8|45392.8|45372.8|45361.6|45341.6|97
1622027400000|2021-05-26 11:10:00|45365.3|45345.3|45372.9|45352.9|45380.4|45360.4|45360.3|45340.3|68
1622027700000|2021-05-26 11:15:00|45375.4|45355.4|45351.6|45331.6|45399.1|45379.1|45347.9|45327.9|116
1622028000000|2021-05-26 11:20:00|45352.9|45332.9|45365.4|45345.4|45370.4|45350.4|45350.4|45330.4|73
1622028300000|2021-05-26 11:25:00|45364.1|45344.1|45340.4|45320.4|45377.9|45357.9|45335.4|45315.4|91
1622028600000|2021-05-26 11:30:00|45344.1|45324.1|45336.7|45316.7|45352.9|45332.9|45320.4|45300.4|166
1622028900000|2021-05-26 11:35:00|45337.9|45317.9|45302.9|45282.9|45339.2|45319.2|45299.1|45279.1|100
1622029200000|2021-05-26 11:40:00|45300.4|45280.4|45297.9|45277.9|45306.7|45286.7|45289.1|45269.1|93
1622029500000|2021-05-26 11:45:00|45296.7|45276.7|45325.4|45305.4|45326.6|45306.6|45296.7|45276.7|95
1622029800000|2021-05-26 11:50:00|45327.9|45307.9|45347.9|45327.9|45349.2|45329.2|45322.9|45302.9|73
1622030100000|2021-05-26 11:55:00|45349.1|45329.1|45337.8|45317.8|45349.1|45329.1|45337.8|45317.8|63
1622030400000|2021-05-26 12:00:00|45339.1|45319.1|45336.6|45316.6|45382.9|45362.9|45336.6|45316.6|188
1622030700000|2021-05-26 12:05:00|45340.4|45320.4|45325.4|45305.4|45347.9|45327.9|45325.4|45305.4|132
1622031000000|2021-05-26 12:10:00|45324.1|45304.1|45322.9|45302.9|45350.4|45330.4|45310.4|45290.4|157
1622031300000|2021-05-26 12:15:00|45320.4|45300.4|45342.8|45322.8|45354.1|45334.1|45309|45289|207
1622031600000|2021-05-26 12:20:00|45345.3|45325.3|45385.3|45365.3|45385.3|45365.3|45340.3|45320.3|173
1622031900000|2021-05-26 12:25:00|45382.8|45362.8|45407.8|45387.8|45437.8|45417.8|45382.8|45362.8|278
1622032200000|2021-05-26 12:30:00|45409.1|45389.1|45392.8|45372.8|45410.3|45390.3|45389|45369|103
1622032500000|2021-05-26 12:35:00|45390.3|45370.3|45375.3|45355.3|45399.1|45379.1|45362.8|45342.8|95
1622032800000|2021-05-26 12:40:00|45376.6|45356.6|45377.8|45357.8|45392.8|45372.8|45362.8|45342.8|96
1622033100000|2021-05-26 12:45:00|45382.8|45362.8|45342.8|45322.8|45397.8|45377.8|45332.8|45312.8|203
1622033400000|2021-05-26 12:50:00|45347.8|45327.8|45340.3|45320.3|45357.8|45337.8|45325.3|45305.3|140
1622033700000|2021-05-26 12:55:00|45341.6|45321.6|45315.3|45295.3|45355.4|45335.4|45309.1|45289.1|357
1622034000000|2021-05-26 13:00:00|45314.1|45294.1|45271.6|45251.6|45374.1|45354.1|45267.8|45247.8|742
1622034300000|2021-05-26 13:05:00|45272.8|45252.8|45247.9|45227.9|45346.6|45326.6|45246.6|45226.6|608
1622034600000|2021-05-26 13:10:00|45246.6|45226.6|45207.9|45187.9|45255.4|45235.4|45185.4|45165.4|718
1622034900000|2021-05-26 13:15:00|45206.6|45186.6|45092.9|45072.9|45206.6|45186.6|45076.6|45056.6|722
1622035200000|2021-05-26 13:20:00|45095.4|45075.4|45082.9|45062.9|45125.4|45105.4|45005.4|44985.4|1146
1622035500000|2021-05-26 13:25:00|45080.4|45060.4|45066.6|45046.6|45106.6|45086.6|45057.9|45037.9|375
1622035800000|2021-05-26 13:30:00|45065.4|45045.4|45097.9|45077.9|45130.4|45110.4|45052.9|45032.9|608
1622036100000|2021-05-26 13:35:00|45100.4|45080.4|45105.4|45085.4|45112.9|45092.9|45030.4|45010.4|881
1622036400000|2021-05-26 13:40:00|45106.6|45086.6|45149.2|45129.2|45152.9|45132.9|45086.6|45066.6|493
1622036700000|2021-05-26 13:45:00|45150.4|45130.4|45156.6|45136.6|45220.4|45200.4|45142.9|45122.9|646
1622037000000|2021-05-26 13:50:00|45155.4|45135.4|45140.4|45120.4|45157.9|45137.9|45087.9|45067.9|360
1622037300000|2021-05-26 13:55:00|45137.9|45117.9|45135.4|45115.4|45162.9|45142.9|45122.9|45102.9|309
1622037600000|2021-05-26 14:00:00|45137.9|45117.9|45182.9|45162.9|45197.9|45177.9|45132.9|45112.9|522
1622037900000|2021-05-26 14:05:00|45185.4|45165.4|45165.4|45145.4|45187.9|45167.9|45151.7|45131.7|213
1622038200000|2021-05-26 14:10:00|45167.9|45147.9|45182.9|45162.9|45194.1|45174.1|45161.7|45141.7|231
1622038500000|2021-05-26 14:15:00|45187.9|45167.9|45290.4|45270.4|45292.9|45272.9|45169.1|45149.1|452
1622038800000|2021-05-26 14:20:00|45292.9|45272.9|45305.5|45285.5|45356.7|45336.7|45287.9|45267.9|510
1622039100000|2021-05-26 14:25:00|45306.8|45286.8|45304.3|45284.3|45331.8|45311.8|45273|45253|301
1622039400000|2021-05-26 14:30:00|45305.5|45285.5|45345.5|45325.5|45370.5|45350.5|45305.5|45285.5|437
1622039700000|2021-05-26 14:35:00|45348|45328|45428|45408|45448|45428|45348|45328|470
1622040000000|2021-05-26 14:40:00|45420.5|45400.5|45384.2|45364.2|45439.3|45419.3|45370.5|45350.5|352
1622040300000|2021-05-26 14:45:00|45385.5|45365.5|45393|45373|45405.5|45385.5|45370.5|45350.5|302
1622040600000|2021-05-26 14:50:00|45394.3|45374.3|45310.5|45290.5|45395.5|45375.5|45310.5|45290.5|352
1622040900000|2021-05-26 14:55:00|45311.8|45291.8|45288|45268|45325.5|45305.5|45275.5|45255.5|352
1622041200000|2021-05-26 15:00:00|45290.5|45270.5|45340.5|45320.5|45356.8|45336.8|45290.5|45270.5|425
1622041500000|2021-05-26 15:05:00|45339.3|45319.3|45340.5|45320.5|45363|45343|45329.2|45309.2|279
1622041800000|2021-05-26 15:10:00|45338|45318|45308|45288|45345.5|45325.5|45296.7|45276.7|195
1622042100000|2021-05-26 15:15:00|45306.7|45286.7|45323|45303|45324.3|45304.3|45275.5|45255.5|274
1622042400000|2021-05-26 15:20:00|45325.5|45305.5|45308.1|45288.1|45333|45313|45294.2|45274.2|148
1622042700000|2021-05-26 15:25:00|45306.8|45286.8|45318|45298|45325.5|45305.5|45295.5|45275.5|133
1622043000000|2021-05-26 15:30:00|45316.7|45296.7|45263|45243|45316.7|45296.7|45251.7|45231.7|288
1622043300000|2021-05-26 15:35:00|45260.5|45240.5|45285.5|45265.5|45285.5|45265.5|45250.5|45230.5|197
1622043600000|2021-05-26 15:40:00|45288|45268|45350.5|45330.5|45358|45338|45288|45268|314
1622043900000|2021-05-26 15:45:00|45351.7|45331.7|45314.3|45294.3|45358|45338|45314.3|45294.3|206
1622044200000|2021-05-26 15:50:00|45315.6|45295.6|45335.5|45315.5|45343|45323|45311.7|45291.7|177
1622044500000|2021-05-26 15:55:00|45336.8|45316.8|45326.8|45306.8|45336.8|45316.8|45306.7|45286.7|114
1622044800000|2021-05-26 16:00:00|45325.5|45305.5|45348|45328|45359.3|45339.3|45325.5|45305.5|119
1622045100000|2021-05-26 16:05:00|45346.8|45326.8|45346.8|45326.8|45354.3|45334.3|45329.3|45309.3|150
1622045400000|2021-05-26 16:10:00|45344.2|45324.2|45345.5|45325.5|45345.5|45325.5|45311.8|45291.8|165
1622045700000|2021-05-26 16:15:00|45348|45328|45343|45323|45351.8|45331.8|45332.9|45312.9|231
1622046000000|2021-05-26 16:20:00|45341.7|45321.7|45348|45328|45355.5|45335.5|45339.2|45319.2|129
1622046300000|2021-05-26 16:25:00|45346.7|45326.7|45376.8|45356.8|45379.2|45359.2|45343|45323|237
1622046600000|2021-05-26 16:30:00|45375.5|45355.5|45369.2|45349.2|45385.5|45365.5|45345.5|45325.5|215
1622046900000|2021-05-26 16:35:00|45373|45353|45369.2|45349.2|45389.3|45369.3|45364.2|45344.2|147
1622047200000|2021-05-26 16:40:00|45373|45353|45368|45348|45373|45353|45359.2|45339.2|160
1622047500000|2021-05-26 16:45:00|45366.7|45346.7|45313|45293|45366.7|45346.7|45308|45288|254
1622047800000|2021-05-26 16:50:00|45310.5|45290.5|45303|45283|45335.6|45315.6|45284.3|45264.3|243
1622048100000|2021-05-26 16:55:00|45299.3|45279.3|45334.3|45314.3|45343|45323|45292.9|45272.9|1221
1622048400000|2021-05-26 17:00:00|45333|45313|45329.2|45309.2|45344.2|45324.2|45321.8|45301.8|244
1622048700000|2021-05-26 17:05:00|45331.7|45311.7|45324.2|45304.2|45355.5|45335.5|45310.5|45290.5|138
1622049000000|2021-05-26 17:10:00|45323|45303|45313|45293|45328|45308|45309.2|45289.2|125
1622049300000|2021-05-26 17:15:00|45310.5|45290.5|45294.2|45274.2|45311.7|45291.7|45294.2|45274.2|74
1622049600000|2021-05-26 17:20:00|45293|45273|45280.5|45260.5|45305.5|45285.5|45280.5|45260.5|128
1622049900000|2021-05-26 17:25:00|45279.2|45259.2|45303|45283|45308|45288|45274.3|45254.3|64
1622050200000|2021-05-26 17:30:00|45305.5|45285.5|45284.3|45264.3|45305.5|45285.5|45283|45263|57
1622050500000|2021-05-26 17:35:00|45285.5|45265.5|45263|45243|45286.8|45266.8|45258|45238|82
1622050800000|2021-05-26 17:40:00|45259.3|45239.3|45231.8|45211.8|45261.8|45241.8|45228|45208|165
1622051100000|2021-05-26 17:45:00|45233|45213|45213|45193|45238|45218|45211.8|45191.8|176
1622051400000|2021-05-26 17:50:00|45214.3|45194.3|45236.8|45216.8|45238|45218|45204.3|45184.3|103
1622051700000|2021-05-26 17:55:00|45238|45218|45245.6|45225.6|45255.6|45235.6|45235.5|45215.5|106
1622052000000|2021-05-26 18:00:00|45244.3|45224.3|45220.6|45200.6|45250.6|45230.6|45218.1|45198.1|123
1622052300000|2021-05-26 18:05:00|45218.1|45198.1|45223.1|45203.1|45228.1|45208.1|45218.1|45198.1|32
1622052600000|2021-05-26 18:10:00|45220.6|45200.6|45243.1|45223.1|45250.6|45230.6|45220.6|45200.6|96
1622052900000|2021-05-26 18:15:00|45240.6|45220.6|45245.6|45225.6|45245.6|45225.6|45238.1|45218.1|41
1622053200000|2021-05-26 18:20:00|45248.1|45228.1|45258.1|45238.1|45263.1|45243.1|45248.1|45228.1|44
1622053500000|2021-05-26 18:25:00|45256.8|45236.8|45248.1|45228.1|45258.1|45238.1|45244.3|45224.3|34
1622053800000|2021-05-26 18:30:00|45249.4|45229.4|45234.4|45214.4|45253.1|45233.1|45231.9|45211.9|24
1622054100000|2021-05-26 18:35:00|45233.1|45213.1|45238.1|45218.1|45238.1|45218.1|45230.6|45210.6|36
1622054400000|2021-05-26 18:40:00|45240.6|45220.6|45261.9|45241.9|45263.1|45243.1|45240.6|45220.6|29
1622054700000|2021-05-26 18:45:00|45260.6|45240.6|45280.6|45260.6|45284.4|45264.4|45260.6|45240.6|72
1622055000000|2021-05-26 18:50:00|45283.1|45263.1|45265.6|45245.6|45283.1|45263.1|45263.1|45243.1|33
1622055300000|2021-05-26 18:55:00|45264.3|45244.3|45258.1|45238.1|45265.6|45245.6|45253.1|45233.1|23
1622055600000|2021-05-26 19:00:00|45260.6|45240.6|45278.1|45258.1|45280.6|45260.6|45260.6|45240.6|69
1622055900000|2021-05-26 19:05:00|45279.4|45259.4|45283.1|45263.1|45285.6|45265.6|45278.1|45258.1|25
1622056200000|2021-05-26 19:10:00|45281.9|45261.9|45288.1|45268.1|45288.1|45268.1|45276.8|45256.8|20
1622056500000|2021-05-26 19:15:00|45286.9|45266.9|45288.1|45268.1|45288.1|45268.1|45279.4|45259.4|21
1622056800000|2021-05-26 19:20:00|45286.9|45266.9|45286.9|45266.9|45300.6|45280.6|45278.1|45258.1|35
1622057100000|2021-05-26 19:25:00|45285.6|45265.6|45285.6|45265.6|45288.1|45268.1|45278.1|45258.1|16
1622057400000|2021-05-26 19:30:00|45288.1|45268.1|45278.1|45258.1|45288.1|45268.1|45278.1|45258.1|37
1622057700000|2021-05-26 19:35:00|45275.6|45255.6|45274.3|45254.3|45283.1|45263.1|45274.3|45254.3|26
1622058000000|2021-05-26 19:40:00|45276.9|45256.9|45278.1|45258.1|45286.9|45266.9|45274.3|45254.3|23
1622058300000|2021-05-26 19:45:00|45283.1|45263.1|45278.1|45258.1|45283.1|45263.1|45278.1|45258.1|19
1622058600000|2021-05-26 19:50:00|45276.9|45256.9|45283.1|45263.1|45286.9|45266.9|45274.4|45254.4|37
1622058900000|2021-05-26 19:55:00|45278.1|45258.1|45275.6|45255.6|45281.9|45261.9|45264.4|45244.4|63
1622059200000|2021-05-26 20:00:00|45274.4|45254.4|45253.1|45233.1|45275.6|45255.6|45253.1|45233.1|36
1622059500000|2021-05-26 20:05:00|45251.9|45231.9|45253.1|45233.1|45255.6|45235.6|45248.1|45228.1|36
1622059800000|2021-05-26 20:10:00|45255.6|45235.6|45258.1|45238.1|45258.1|45238.1|45253.1|45233.1|27
1622060100000|2021-05-26 20:15:00|45263.1|45243.1|45264.4|45244.4|45264.4|45244.4|45263.1|45243.1|19
1622060400000|2021-05-26 20:20:00|45263.1|45243.1|45253.2|45233.2|45263.1|45243.1|45253.2|45233.2|32
1622060700000|2021-05-26 20:25:00|45250.7|45230.7|45243.2|45223.2|45250.7|45230.7|45243.2|45223.2|7
1622061000000|2021-05-26 20:30:00|45245.7|45225.7|45243.2|45223.2|45248.2|45228.2|45238.2|45218.2|38
1622061300000|2021-05-26 20:35:00|45241.9|45221.9|45248.2|45228.2|45248.2|45228.2|45241.9|45221.9|13
1622061600000|2021-05-26 20:40:00|45249.4|45229.4|45248.2|45228.2|45255.7|45235.7|45248.2|45228.2|33
1622061900000|2021-05-26 20:45:00|45253.2|45233.2|45238.2|45218.2|45261.9|45241.9|45238.2|45218.2|48
1622062200000|2021-05-26 20:50:00|45240.7|45220.7|45251.9|45231.9|45258.2|45238.2|45240.7|45220.7|50
1622062500000|2021-05-26 20:55:00|45253.2|45233.2|45265.7|45245.7|45268.2|45248.2|45248.2|45228.2|34
1622066400000|2021-05-26 22:00:00|45273.3|45253.3|45313.2|45293.2|45314.5|45294.5|45273.3|45253.3|51
1622066700000|2021-05-26 22:05:00|45314.5|45294.5|45285.7|45265.7|45314.5|45294.5|45285.7|45265.7|27
1622067000000|2021-05-26 22:10:00|45284.5|45264.5|45280.7|45260.7|45290.7|45270.7|45280.7|45260.7|14
1622067300000|2021-05-26 22:15:00|45278.2|45258.2|45285.7|45265.7|45288.2|45268.2|45278.2|45258.2|20
1622067600000|2021-05-26 22:20:00|45284.5|45264.5|45283.2|45263.2|45287|45267|45280.7|45260.7|11
1622067900000|2021-05-26 22:25:00|45288.2|45268.2|45282|45262|45288.2|45268.2|45282|45262|8
1622068200000|2021-05-26 22:30:00|45283.2|45263.2|45269.5|45249.5|45283.2|45263.2|45269.5|45249.5|6
1622068500000|2021-05-26 22:35:00|45268.2|45248.2|45278.2|45258.2|45285.7|45265.7|45268.2|45248.2|11
1622068800000|2021-05-26 22:40:00|45280.7|45260.7|45290.7|45270.7|45290.7|45270.7|45278.2|45258.2|11
1622069100000|2021-05-26 22:45:00|45292|45272|45287|45267|45295.7|45275.7|45287|45267|12
1622069400000|2021-05-26 22:50:00|45285.8|45265.8|45273.3|45253.3|45288.3|45268.3|45269.5|45249.5|23
1622069700000|2021-05-26 22:55:00|45270.8|45250.8|45278.3|45258.3|45283.3|45263.3|45270.8|45250.8|12
1622070000000|2021-05-26 23:00:00|45273.3|45253.3|45247|45227|45273.3|45253.3|45245.8|45225.8|41
1622070300000|2021-05-26 23:05:00|45245.8|45225.8|45268.3|45248.3|45270.8|45250.8|45245.8|45225.8|37
1622070600000|2021-05-26 23:10:00|45265.8|45245.8|45268.3|45248.3|45274.5|45254.5|45265.8|45245.8|12
1622070900000|2021-05-26 23:15:00|45265.8|45245.8|45258.3|45238.3|45265.8|45245.8|45258.3|45238.3|10
1622071200000|2021-05-26 23:20:00|45260.8|45240.8|45273.3|45253.3|45273.3|45253.3|45258.3|45238.3|16
1622071500000|2021-05-26 23:25:00|45268.3|45248.3|45267|45247|45268.3|45248.3|45259.5|45239.5|11
1622071800000|2021-05-26 23:30:00|45265.8|45245.8|45255.8|45235.8|45265.8|45245.8|45252|45232|5
1622072100000|2021-05-26 23:35:00|45259.6|45239.6|45257|45237|45270.8|45250.8|45253.3|45233.3|15
1622072400000|2021-05-26 23:40:00|45255.8|45235.8|45250.8|45230.8|45258.3|45238.3|45250.8|45230.8|8
1622072700000|2021-05-26 23:45:00|45249.6|45229.6|45243.3|45223.3|45250.8|45230.8|45243.3|45223.3|20
1622073000000|2021-05-26 23:50:00|45238.3|45218.3|45255.8|45235.8|45255.8|45235.8|45218.3|45198.3|45
1622073300000|2021-05-26 23:55:00|45258.3|45238.3|45270.8|45250.8|45270.8|45250.8|45253.3|45233.3|16
1622073600000|2021-05-27 00:00:00|45272.1|45252.1|45267.1|45247.1|45285.8|45265.8|45235.8|45215.8|85
1622073900000|2021-05-27 00:05:00|45268.3|45248.3|45243.3|45223.3|45268.3|45248.3|45243.3|45223.3|33
1622074200000|2021-05-27 00:10:00|45244.5|45224.5|45263.3|45243.3|45263.3|45243.3|45243.3|45223.3|17
1622074500000|2021-05-27 00:15:00|45265.8|45245.8|45224.6|45204.6|45268.3|45248.3|45224.6|45204.6|31
1622074800000|2021-05-27 00:20:00|45223.3|45203.3|45223.3|45203.3|45228.3|45208.3|45204.6|45184.6|56
1622075100000|2021-05-27 00:25:00|45220.8|45200.8|45225.8|45205.8|45235.8|45215.8|45215.8|45195.8|36
1622075400000|2021-05-27 00:30:00|45224.6|45204.6|45213.3|45193.3|45225.8|45205.8|45213.3|45193.3|41
1622075700000|2021-05-27 00:35:00|45210.8|45190.8|45223.3|45203.3|45223.3|45203.3|45188.3|45168.3|56
1622076000000|2021-05-27 00:40:00|45233.3|45213.3|45220.8|45200.8|45233.3|45213.3|45209.6|45189.6|43
1622076300000|2021-05-27 00:45:00|45223.3|45203.3|45215.8|45195.8|45223.3|45203.3|45203.3|45183.3|77
1622076600000|2021-05-27 00:50:00|45218.3|45198.3|45208.3|45188.3|45220.8|45200.8|45195.8|45175.8|44
1622076900000|2021-05-27 00:55:00|45205.8|45185.8|45225.8|45205.8|45230.8|45210.8|45195.8|45175.8|43
1622077200000|2021-05-27 01:00:00|45228.3|45208.3|45305.8|45285.8|45335.8|45315.8|45180.8|45160.8|597
1622077500000|2021-05-27 01:05:00|45303.3|45283.3|45225.8|45205.8|45305.8|45285.8|45203.3|45183.3|364
1622077800000|2021-05-27 01:10:00|45222.1|45202.1|45158.4|45138.4|45254.6|45234.6|45145.9|45125.9|285
1622078100000|2021-05-27 01:15:00|45154.6|45134.6|45165.9|45145.9|45208.4|45188.4|45148.4|45128.4|235
1622078400000|2021-05-27 01:20:00|45164.6|45144.6|45163.4|45143.4|45183.4|45163.4|45147.1|45127.1|141
1622078700000|2021-05-27 01:25:00|45164.6|45144.6|45164.6|45144.6|45185.9|45165.9|45140.9|45120.9|204
1622079000000|2021-05-27 01:30:00|45163.4|45143.4|45113.4|45093.4|45189.6|45169.6|45095.9|45075.9|368
1622079300000|2021-05-27 01:35:00|45110.9|45090.9|45078.4|45058.4|45133.4|45113.4|45065.9|45045.9|366
1622079600000|2021-05-27 01:40:00|45077.1|45057.1|45158.4|45138.4|45160.9|45140.9|45075.9|45055.9|207
1622079900000|2021-05-27 01:45:00|45159.6|45139.6|45173.4|45153.4|45185.9|45165.9|45138.4|45118.4|247
1622080200000|2021-05-27 01:50:00|45168.4|45148.4|45090.9|45070.9|45168.4|45148.4|45060.9|45040.9|270
1622080500000|2021-05-27 01:55:00|45088.4|45068.4|45145.9|45125.9|45152.1|45132.1|45075.9|45055.9|176
1622080800000|2021-05-27 02:00:00|45147.1|45127.1|45107.1|45087.1|45148.4|45128.4|45084.6|45064.6|169
1622081100000|2021-05-27 02:05:00|45105.9|45085.9|45085.9|45065.9|45132.2|45112.2|45078.4|45058.4|164
1622081400000|2021-05-27 02:10:00|45083.4|45063.4|45165.9|45145.9|45170.9|45150.9|45083.4|45063.4|218
1622081700000|2021-05-27 02:15:00|45170.9|45150.9|45158.4|45138.4|45179.7|45159.7|45153.4|45133.4|63
1622082000000|2021-05-27 02:20:00|45163.4|45143.4|45168.4|45148.4|45168.4|45148.4|45153.4|45133.4|44
1622082300000|2021-05-27 02:25:00|45169.7|45149.7|45162.1|45142.1|45178.4|45158.4|45157.1|45137.1|57
1622082600000|2021-05-27 02:30:00|45159.6|45139.6|45130.9|45110.9|45188.4|45168.4|45128.4|45108.4|202
1622082900000|2021-05-27 02:35:00|45133.4|45113.4|45205.9|45185.9|45208.4|45188.4|45132.1|45112.1|156
1622083200000|2021-05-27 02:40:00|45208.4|45188.4|45300.9|45280.9|45304.7|45284.7|45203.4|45183.4|322
1622083500000|2021-05-27 02:45:00|45303.4|45283.4|45298.4|45278.4|45345.9|45325.9|45294.7|45274.7|270
1622083800000|2021-05-27 02:50:00|45300.9|45280.9|45305.9|45285.9|45333.4|45313.4|45298.4|45278.4|129
1622084100000|2021-05-27 02:55:00|45308.4|45288.4|45333.4|45313.4|45338.4|45318.4|45275.9|45255.9|182
1622084400000|2021-05-27 03:00:00|45337.2|45317.2|45325.9|45305.9|45343.4|45323.4|45303.4|45283.4|177
1622084700000|2021-05-27 03:05:00|45327.2|45307.2|45293.4|45273.4|45344.7|45324.7|45283.4|45263.4|177
1622085000000|2021-05-27 03:10:00|45292.2|45272.2|45288.4|45268.4|45310.9|45290.9|45280.9|45260.9|96
1622085300000|2021-05-27 03:15:00|45287.2|45267.2|45248.4|45228.4|45288.4|45268.4|45238.4|45218.4|166
1622085600000|2021-05-27 03:20:00|45243.4|45223.4|45223.4|45203.4|45257.2|45237.2|45195.9|45175.9|176
1622085900000|2021-05-27 03:25:00|45222.2|45202.2|45240.9|45220.9|45240.9|45220.9|45205.9|45185.9|102
1622086200000|2021-05-27 03:30:00|45243.4|45223.4|45243.4|45223.4|45248.4|45228.4|45230.9|45210.9|51
1622086500000|2021-05-27 03:35:00|45240.9|45220.9|45238.5|45218.5|45253.5|45233.5|45236|45216|25
1622086800000|2021-05-27 03:40:00|45239.7|45219.7|45248.5|45228.5|45248.5|45228.5|45239.7|45219.7|17
1622087100000|2021-05-27 03:45:00|45246|45226|45248.5|45228.5|45251|45231|45243.5|45223.5|23
1622087400000|2021-05-27 03:50:00|45251|45231|45253.5|45233.5|45258.5|45238.5|45246|45226|20
1622087700000|2021-05-27 03:55:00|45251|45231|45248.5|45228.5|45253.5|45233.5|45243.5|45223.5|15
1622088000000|2021-05-27 04:00:00|45249.7|45229.7|45248.5|45228.5|45253.5|45233.5|45248.5|45228.5|23
1622088300000|2021-05-27 04:05:00|45249.7|45229.7|45248.5|45228.5|45253.5|45233.5|45243.5|45223.5|17
1622088600000|2021-05-27 04:10:00|45249.7|45229.7|45243.5|45223.5|45253.5|45233.5|45243.5|45223.5|15
1622088900000|2021-05-27 04:15:00|45238.5|45218.5|45243.5|45223.5|45246|45226|45238.5|45218.5|21
1622089200000|2021-05-27 04:20:00|45246|45226|45276|45256|45282.2|45262.2|45246|45226|38
1622089500000|2021-05-27 04:25:00|45274.7|45254.7|45288.5|45268.5|45296|45276|45273.5|45253.5|42
1622089800000|2021-05-27 04:30:00|45289.7|45269.7|45263.5|45243.5|45292.2|45272.2|45251|45231|71
1622090100000|2021-05-27 04:35:00|45268.5|45248.5|45274.8|45254.8|45274.8|45254.8|45266|45246|25
1622090400000|2021-05-27 04:40:00|45271|45251|45278.5|45258.5|45283.5|45263.5|45268.5|45248.5|37
1622090700000|2021-05-27 04:45:00|45277.2|45257.2|45298.5|45278.5|45313.5|45293.5|45273.5|45253.5|54
1622091000000|2021-05-27 04:50:00|45303.5|45283.5|45323.5|45303.5|45333.5|45313.5|45303.5|45283.5|72
1622091300000|2021-05-27 04:55:00|45322.2|45302.2|45318.5|45298.5|45322.2|45302.2|45311|45291|25
1622091600000|2021-05-27 05:00:00|45343.5|45323.5|45347.3|45327.3|45359.8|45339.8|45343.5|45323.5|82
1622091900000|2021-05-27 05:05:00|45346|45326|45298.5|45278.5|45347.3|45327.3|45296|45276|95
1622092200000|2021-05-27 05:10:00|45299.8|45279.8|45274.8|45254.8|45301|45281|45266|45246|57
1622092500000|2021-05-27 05:15:00|45276|45256|45303.5|45283.5|45306|45286|45273.5|45253.5|44
1622092800000|2021-05-27 05:20:00|45301|45281|45282.3|45262.3|45303.5|45283.5|45273.5|45253.5|56
1622093100000|2021-05-27 05:25:00|45283.5|45263.5|45288.5|45268.5|45293.5|45273.5|45279.8|45259.8|63
1622093400000|2021-05-27 05:30:00|45289.8|45269.8|45391|45371|45407.3|45387.3|45289.8|45269.8|410
1622093700000|2021-05-27 05:35:00|45392.3|45372.3|45386|45366|45423.5|45403.5|45386|45366|242
1622094000000|2021-05-27 05:40:00|45384.8|45364.8|45416|45396|45423.5|45403.5|45373.5|45353.5|187
1622094300000|2021-05-27 05:45:00|45413.5|45393.5|45461|45441|45468.5|45448.5|45401|45381|247
1622094600000|2021-05-27 05:50:00|45463.5|45443.5|45621|45601|45623.5|45603.5|45463.5|45443.5|573
1622094900000|2021-05-27 05:55:00|45623.5|45603.5|45708.5|45688.5|45727.3|45707.3|45606|45586|615
1622095200000|2021-05-27 06:00:00|45706|45686|45658.6|45638.6|45733.5|45713.5|45621.1|45601.1|465
1622095500000|2021-05-27 06:05:00|45657.3|45637.3|45673.6|45653.6|45708.6|45688.6|45643.6|45623.6|283
1622095800000|2021-05-27 06:10:00|45672.3|45652.3|45613.6|45593.6|45672.3|45652.3|45603.6|45583.6|289
1622096100000|2021-05-27 06:15:00|45614.8|45594.8|45641.1|45621.1|45666.1|45646.1|45613.6|45593.6|197
1622096400000|2021-05-27 06:20:00|45638.6|45618.6|45611.1|45591.1|45668.6|45648.6|45608.6|45588.6|287
1622096700000|2021-05-27 06:25:00|45608.6|45588.6|45608.6|45588.6|45631.1|45611.1|45598.6|45578.6|239
1622097000000|2021-05-27 06:30:00|45606.1|45586.1|45593.6|45573.6|45646.1|45626.1|45589.8|45569.8|218
1622097300000|2021-05-27 06:35:00|45591.1|45571.1|45606.1|45586.1|45623.6|45603.6|45587.3|45567.3|239
1622097600000|2021-05-27 06:40:00|45604.8|45584.8|45571.1|45551.1|45618.6|45598.6|45561.1|45541.1|179
1622097900000|2021-05-27 06:45:00|45568.6|45548.6|45502.3|45482.3|45578.6|45558.6|45488.6|45468.6|401
1622098200000|2021-05-27 06:50:00|45503.6|45483.6|45483.6|45463.6|45513.6|45493.6|45438.6|45418.6|428
1622098500000|2021-05-27 06:55:00|45478.6|45458.6|45503.6|45483.6|45518.6|45498.6|45473.6|45453.6|237
1622098800000|2021-05-27 07:00:00|45511.1|45491.1|45516.1|45496.1|45581.1|45561.1|45511.1|45491.1|225
1622099100000|2021-05-27 07:05:00|45511.1|45491.1|45511.1|45491.1|45526.1|45506.1|45496.1|45476.1|90
1622099400000|2021-05-27 07:10:00|45512.4|45492.4|45526.1|45506.1|45528.6|45508.6|45508.6|45488.6|51
1622099700000|2021-05-27 07:15:00|45524.8|45504.8|45531.1|45511.1|45548.6|45528.6|45513.6|45493.6|82
1622100000000|2021-05-27 07:20:00|45536.1|45516.1|45593.6|45573.6|45593.6|45573.6|45531.1|45511.1|178
1622100300000|2021-05-27 07:25:00|45594.9|45574.9|45596.1|45576.1|45603.6|45583.6|45568.6|45548.6|139
1622100600000|2021-05-27 07:30:00|45597.4|45577.4|45568.6|45548.6|45606.1|45586.1|45566.1|45546.1|67
1622100900000|2021-05-27 07:35:00|45571.1|45551.1|45561.1|45541.1|45593.6|45573.6|45552.4|45532.4|45
1622101200000|2021-05-27 07:40:00|45559.9|45539.9|45581.1|45561.1|45588.6|45568.6|45551.1|45531.1|89
1622101500000|2021-05-27 07:45:00|45578.6|45558.6|45564.9|45544.9|45588.6|45568.6|45556.1|45536.1|76
1622101800000|2021-05-27 07:50:00|45566.1|45546.1|45561.1|45541.1|45568.6|45548.6|45548.6|45528.6|47
1622102100000|2021-05-27 07:55:00|45562.4|45542.4|45596.1|45576.1|45607.4|45587.4|45551.1|45531.1|70
1622102400000|2021-05-27 08:00:00|45598.6|45578.6|45609.9|45589.9|45618.6|45598.6|45596.1|45576.1|99
1622102700000|2021-05-27 08:05:00|45611.1|45591.1|45593.6|45573.6|45616.1|45596.1|45588.6|45568.6|97
1622103000000|2021-05-27 08:10:00|45596.1|45576.1|45638.6|45618.6|45653.6|45633.6|45593.6|45573.6|166
1622103300000|2021-05-27 08:15:00|45641.1|45621.1|45668.6|45648.6|45668.6|45648.6|45631.1|45611.1|134
1622103600000|2021-05-27 08:20:00|45666.1|45646.1|45613.6|45593.6|45667.4|45647.4|45608.6|45588.6|112
1622103900000|2021-05-27 08:25:00|45612.4|45592.4|45651.2|45631.2|45651.2|45631.2|45601.1|45581.1|91
1622104200000|2021-05-27 08:30:00|45646.2|45626.2|45579.9|45559.9|45646.2|45626.2|45568.7|45548.7|118
1622104500000|2021-05-27 08:35:00|45581.2|45561.2|45583.7|45563.7|45593.7|45573.7|45531.2|45511.2|99
1622104800000|2021-05-27 08:40:00|45582.4|45562.4|45586.2|45566.2|45606.2|45586.2|45578.7|45558.7|98
1622105100000|2021-05-27 08:45:00|45584.9|45564.9|45593.7|45573.7|45596.2|45576.2|45578.7|45558.7|63
1622105400000|2021-05-27 08:50:00|45594.9|45574.9|45588.7|45568.7|45621.2|45601.2|45588.7|45568.7|84
1622105700000|2021-05-27 08:55:00|45587.4|45567.4|45566.2|45546.2|45588.7|45568.7|45548.7|45528.7|85
1622106000000|2021-05-27 09:00:00|45563.7|45543.7|45593.7|45573.7|45593.7|45573.7|45561.2|45541.2|66
1622106300000|2021-05-27 09:05:00|45591.2|45571.2|45568.7|45548.7|45594.9|45574.9|45568.7|45548.7|48
1622106600000|2021-05-27 09:10:00|45571.2|45551.2|45569.9|45549.9|45579.9|45559.9|45548.7|45528.7|48
1622106900000|2021-05-27 09:15:00|45568.7|45548.7|45557.4|45537.4|45576.2|45556.2|45541.2|45521.2|57
1622107200000|2021-05-27 09:20:00|45558.7|45538.7|45526.2|45506.2|45563.7|45543.7|45523.7|45503.7|121
1622107500000|2021-05-27 09:25:00|45519.9|45499.9|45514.9|45494.9|45526.2|45506.2|45503.7|45483.7|118
1622107800000|2021-05-27 09:30:00|45516.2|45496.2|45506.2|45486.2|45528.7|45508.7|45494.9|45474.9|96
1622108100000|2021-05-27 09:35:00|45507.4|45487.4|45527.4|45507.4|45537.4|45517.4|45507.4|45487.4|34
1622108400000|2021-05-27 09:40:00|45526.2|45506.2|45521.2|45501.2|45548.7|45528.7|45521.2|45501.2|50
1622108700000|2021-05-27 09:45:00|45516.2|45496.2|45503.7|45483.7|45527.5|45507.5|45501.2|45481.2|60
1622109000000|2021-05-27 09:50:00|45506.2|45486.2|45521.2|45501.2|45526.2|45506.2|45498.7|45478.7|55
1622109300000|2021-05-27 09:55:00|45517.5|45497.5|45516.2|45496.2|45521.2|45501.2|45513.7|45493.7|33
1622109600000|2021-05-27 10:00:00|45513.7|45493.7|45496.2|45476.2|45513.7|45493.7|45486.2|45466.2|83
1622109900000|2021-05-27 10:05:00|45498.7|45478.7|45536.2|45516.2|45536.2|45516.2|45496.2|45476.2|49
1622110200000|2021-05-27 10:10:00|45537.5|45517.5|45528.7|45508.7|45538.7|45518.7|45520|45500|42
1622110500000|2021-05-27 10:15:00|45526.2|45506.2|45546.2|45526.2|45553.7|45533.7|45526.2|45506.2|54
1622110800000|2021-05-27 10:20:00|45547.5|45527.5|45566.2|45546.2|45566.2|45546.2|45541.2|45521.2|31
1622111100000|2021-05-27 10:25:00|45565|45545|45556.2|45536.2|45565|45545|45542.5|45522.5|57
1622111400000|2021-05-27 10:30:00|45553.7|45533.7|45546.2|45526.2|45553.7|45533.7|45533.7|45513.7|44
1622111700000|2021-05-27 10:35:00|45543.7|45523.7|45553.7|45533.7|45558.7|45538.7|45541.2|45521.2|52
1622112000000|2021-05-27 10:40:00|45551.2|45531.2|45580|45560|45585|45565|45548.7|45528.7|65
1622112300000|2021-05-27 10:45:00|45581.2|45561.2|45611.2|45591.2|45611.2|45591.2|45581.2|45561.2|106
1622112600000|2021-05-27 10:50:00|45608.7|45588.7|45588.8|45568.8|45613.7|45593.7|45588.8|45568.8|32
1622112900000|2021-05-27 10:55:00|45591.3|45571.3|45583.8|45563.8|45603.8|45583.8|45583.8|45563.8|44
1622113200000|2021-05-27 11:00:00|45586.3|45566.3|45588.8|45568.8|45601.3|45581.3|45581.3|45561.3|44
1622113500000|2021-05-27 11:05:00|45586.3|45566.3|45586.3|45566.3|45591.3|45571.3|45578.8|45558.8|46
1622113800000|2021-05-27 11:10:00|45583.8|45563.8|45603.8|45583.8|45608.8|45588.8|45583.8|45563.8|76
1622114100000|2021-05-27 11:15:00|45602.5|45582.5|45636.3|45616.3|45651.3|45631.3|45597.5|45577.5|104
1622114400000|2021-05-27 11:20:00|45637.5|45617.5|45623.8|45603.8|45638.8|45618.8|45596.3|45576.3|81
1622114700000|2021-05-27 11:25:00|45621.3|45601.3|45628.8|45608.8|45636.3|45616.3|45596.3|45576.3|106
1622115000000|2021-05-27 11:30:00|45627.5|45607.5|45668.8|45648.8|45673.8|45653.8|45625|45605|201
1622115300000|2021-05-27 11:35:00|45666.3|45646.3|45681.3|45661.3|45693.8|45673.8|45660|45640|194
1622115600000|2021-05-27 11:40:00|45682.5|45662.5|45643.8|45623.8|45687.5|45667.5|45643.8|45623.8|110
1622115900000|2021-05-27 11:45:00|45645|45625|45601.3|45581.3|45651.3|45631.3|45586.3|45566.3|229
1622116200000|2021-05-27 11:50:00|45598.8|45578.8|45578.8|45558.8|45605|45585|45576.3|45556.3|186
1622116500000|2021-05-27 11:55:00|45577.5|45557.5|45568.8|45548.8|45582.5|45562.5|45543.8|45523.8|179
1622116800000|2021-05-27 12:00:00|45570|45550|45546.3|45526.3|45670|45650|45528.8|45508.8|605
1622117100000|2021-05-27 12:05:00|45547.5|45527.5|45523.8|45503.8|45573.8|45553.8|45522.6|45502.6|204
1622117400000|2021-05-27 12:10:00|45525.1|45505.1|45546.3|45526.3|45575.1|45555.1|45515.1|45495.1|201
1622117700000|2021-05-27 12:15:00|45545.1|45525.1|45488.8|45468.8|45548.8|45528.8|45486.3|45466.3|220
1622118000000|2021-05-27 12:20:00|45491.3|45471.3|45581.3|45561.3|45585.1|45565.1|45491.3|45471.3|237
1622118300000|2021-05-27 12:25:00|45585.1|45565.1|45650.1|45630.1|45665.1|45645.1|45585.1|45565.1|280
1622118600000|2021-05-27 12:30:00|45651.3|45631.3|45663.8|45643.8|45681.3|45661.3|45606.3|45586.3|262
1622118900000|2021-05-27 12:35:00|45662.6|45642.6|45638.8|45618.8|45666.3|45646.3|45623.8|45603.8|178
1622119200000|2021-05-27 12:40:00|45642.6|45622.6|45583.8|45563.8|45651.3|45631.3|45566.3|45546.3|283
1622119500000|2021-05-27 12:45:00|45578.8|45558.8|45568.8|45548.8|45613.8|45593.8|45568.8|45548.8|170
1622119800000|2021-05-27 12:50:00|45563.8|45543.8|45557.6|45537.6|45568.8|45548.8|45530.1|45510.1|218
1622120100000|2021-05-27 12:55:00|45556.3|45536.3|45523.8|45503.8|45568.8|45548.8|45503.8|45483.8|239
1622120400000|2021-05-27 13:00:00|45521.3|45501.3|45573.8|45553.8|45598.8|45578.8|45473.8|45453.8|692
1622120700000|2021-05-27 13:05:00|45566.3|45546.3|45668.8|45648.8|45688.8|45668.8|45556.3|45536.3|483
1622121000000|2021-05-27 13:10:00|45672.6|45652.6|45686.3|45666.3|45698.8|45678.8|45640.1|45620.1|380
1622121300000|2021-05-27 13:15:00|45685.1|45665.1|45792.6|45772.6|45808.9|45788.9|45683.8|45663.8|1027
1622121600000|2021-05-27 13:20:00|45788.9|45768.9|45888.9|45868.9|45903.9|45883.9|45778.9|45758.9|1079
1622121900000|2021-05-27 13:25:00|45886.4|45866.4|45907.6|45887.6|45937.6|45917.6|45870.1|45850.1|893
1622122200000|2021-05-27 13:30:00|45908.9|45888.9|45978.9|45958.9|45987.6|45967.6|45878.9|45858.9|1127
1622122500000|2021-05-27 13:35:00|45981.4|45961.4|45987.6|45967.6|46018.9|45998.9|45973.9|45953.9|831
1622122800000|2021-05-27 13:40:00|45988.9|45968.9|45933.9|45913.9|46023.9|46003.9|45931.4|45911.4|714
1622123100000|2021-05-27 13:45:00|45932.6|45912.6|45958.9|45938.9|45967.6|45947.6|45888.9|45868.9|649
1622123400000|2021-05-27 13:50:00|45960.1|45940.1|45998.9|45978.9|46031.4|46011.4|45960.1|45940.1|549
1622123700000|2021-05-27 13:55:00|45997.6|45977.6|45981.4|45961.4|46028.9|46008.9|45970.1|45950.1|455
1622124000000|2021-05-27 14:00:00|45988.9|45968.9|46168.9|46148.9|46223.9|46203.9|45983.9|45963.9|1617
1622124300000|2021-05-27 14:05:00|46173.9|46153.9|46236.4|46216.4|46243.9|46223.9|46123.9|46103.9|967
1622124600000|2021-05-27 14:10:00|46238.9|46218.9|46213.9|46193.9|46243.9|46223.9|46191.4|46171.4|535
1622124900000|2021-05-27 14:15:00|46212.6|46192.6|46183.9|46163.9|46241.4|46221.4|46161.4|46141.4|550
1622125200000|2021-05-27 14:20:00|46185.1|46165.1|46217.6|46197.6|46251.4|46231.4|46183.9|46163.9|533
1622125500000|2021-05-27 14:25:00|46218.9|46198.9|46243.9|46223.9|46287.6|46267.6|46218.9|46198.9|644
1622125800000|2021-05-27 14:30:00|46245.1|46225.1|46333.9|46313.9|46333.9|46313.9|46245.1|46225.1|593
1622126100000|2021-05-27 14:35:00|46332.6|46312.6|46395.2|46375.2|46463.9|46443.9|46318.9|46298.9|1191
1622126400000|2021-05-27 14:40:00|46393.9|46373.9|46443.9|46423.9|46446.4|46426.4|46348.9|46328.9|781
1622126700000|2021-05-27 14:45:00|46445.2|46425.2|46495.2|46475.2|46498.9|46478.9|46413.9|46393.9|813
1622127000000|2021-05-27 14:50:00|46493.9|46473.9|46505.2|46485.2|46531.4|46511.4|46433.9|46413.9|827
1622127300000|2021-05-27 14:55:00|46502.7|46482.7|46513.9|46493.9|46548.9|46528.9|46471.4|46451.4|530
1622127600000|2021-05-27 15:00:00|46516.4|46496.4|46473.9|46453.9|46578.9|46558.9|46452.7|46432.7|856
1622127900000|2021-05-27 15:05:00|46471.4|46451.4|46548.9|46528.9|46552.7|46532.7|46471.4|46451.4|504
1622128200000|2021-05-27 15:10:00|46545.2|46525.2|46533.9|46513.9|46558.9|46538.9|46506.4|46486.4|419
1622128500000|2021-05-27 15:15:00|46531.4|46511.4|46533.9|46513.9|46552.7|46532.7|46512.7|46492.7|367
1622128800000|2021-05-27 15:20:00|46536.4|46516.4|46572.7|46552.7|46585.2|46565.2|46536.4|46516.4|378
1622129100000|2021-05-27 15:25:00|46573.9|46553.9|46516.4|46496.4|46576.4|46556.4|46516.4|46496.4|693
1622129400000|2021-05-27 15:30:00|46518.9|46498.9|46533.9|46513.9|46551.4|46531.4|46511.4|46491.4|505
1622129700000|2021-05-27 15:35:00|46531.4|46511.4|46468.9|46448.9|46533.9|46513.9|46463.9|46443.9|453
1622130000000|2021-05-27 15:40:00|46473.9|46453.9|46479|46459|46492.7|46472.7|46453.9|46433.9|316
1622130300000|2021-05-27 15:45:00|46480.2|46460.2|46444|46424|46492.7|46472.7|46432.7|46412.7|687
1622130600000|2021-05-27 15:50:00|46446.5|46426.5|46444|46424|46484|46464|46441.5|46421.5|313
1622130900000|2021-05-27 15:55:00|46446.5|46426.5|46522.7|46502.7|46522.7|46502.7|46445.2|46425.2|351
1622131200000|2021-05-27 16:00:00|46524|46504|46545.2|46525.2|46546.4|46526.4|46489|46469|441
1622131500000|2021-05-27 16:05:00|46544|46524|46576.5|46556.5|46604|46584|46531.5|46511.5|515
1622131800000|2021-05-27 16:10:00|46575.2|46555.2|46549|46529|46576.5|46556.5|46544|46524|289
1622132100000|2021-05-27 16:15:00|46546.5|46526.5|46521.5|46501.5|46552.7|46532.7|46501.5|46481.5|289
1622132400000|2021-05-27 16:20:00|46520.2|46500.2|46524|46504|46529|46509|46509|46489|172
1622132700000|2021-05-27 16:25:00|46526.5|46506.5|46524|46504|46539|46519|46514|46494|260
1622133000000|2021-05-27 16:30:00|46531.5|46511.5|46569|46549|46576.5|46556.5|46526.5|46506.5|344
1622133300000|2021-05-27 16:35:00|46567.7|46547.7|46574|46554|46579|46559|46532.7|46512.7|277
1622133600000|2021-05-27 16:40:00|46576.5|46556.5|46609|46589|46612.8|46592.8|46556.5|46536.5|448
1622133900000|2021-05-27 16:45:00|46606.5|46586.5|46634|46614|46644|46624|46590.2|46570.2|415
1622134200000|2021-05-27 16:50:00|46631.5|46611.5|46624|46604|46644|46624|46614|46594|522
1622134500000|2021-05-27 16:55:00|46622.7|46602.7|46671.5|46651.5|46694|46674|46597.8|46577.8|1472
1622134800000|2021-05-27 17:00:00|46672.7|46652.7|46664|46644|46709|46689|46660.2|46640.2|488
1622135100000|2021-05-27 17:05:00|46666.5|46646.5|46691.5|46671.5|46691.5|46671.5|46666.5|46646.5|135
1622135400000|2021-05-27 17:10:00|46689|46669|46706.5|46686.5|46719|46699|46689|46669|312
1622135700000|2021-05-27 17:15:00|46707.8|46687.8|46751.5|46731.5|46752.8|46732.8|46704|46684|188
1622136000000|2021-05-27 17:20:00|46754|46734|46764|46744|46772.8|46752.8|46735.3|46715.3|243
1622136300000|2021-05-27 17:25:00|46766.5|46746.5|46787.8|46767.8|46795.3|46775.3|46761.5|46741.5|702
1622136600000|2021-05-27 17:30:00|46790.3|46770.3|46776.5|46756.5|46790.3|46770.3|46759|46739|157
1622136900000|2021-05-27 17:35:00|46779|46759|46791.5|46771.5|46791.5|46771.5|46756.5|46736.5|167
1622137200000|2021-05-27 17:40:00|46789|46769|46786.5|46766.5|46791.5|46771.5|46779|46759|89
1622137500000|2021-05-27 17:45:00|46787.8|46767.8|46797.8|46777.8|46800.3|46780.3|46772.8|46752.8|89
1622137800000|2021-05-27 17:50:00|46796.5|46776.5|46790.3|46770.3|46806.5|46786.5|46782.8|46762.8|144
1622138100000|2021-05-27 17:55:00|46791.5|46771.5|46759|46739|46796.5|46776.5|46756.5|46736.5|119
1622138400000|2021-05-27 18:00:00|46761.5|46741.5|46756.5|46736.5|46767.8|46747.8|46756.5|46736.5|72
1622138700000|2021-05-27 18:05:00|46755.3|46735.3|46719|46699|46755.3|46735.3|46714|46694|157
1622139000000|2021-05-27 18:10:00|46716.5|46696.5|46716.5|46696.5|46721.5|46701.5|46694|46674|86
1622139300000|2021-05-27 18:15:00|46712.8|46692.8|46706.5|46686.5|46716.5|46696.5|46701.5|46681.5|85
1622139600000|2021-05-27 18:20:00|46707.8|46687.8|46700.3|46680.3|46716.5|46696.5|46700.3|46680.3|51
1622139900000|2021-05-27 18:25:00|46701.5|46681.5|46766.5|46746.5|46766.5|46746.5|46701.5|46681.5|179
1622140200000|2021-05-27 18:30:00|46761.5|46741.5|46761.5|46741.5|46761.5|46741.5|46755.3|46735.3|79
1622140500000|2021-05-27 18:35:00|46760.3|46740.3|46755.3|46735.3|46765.3|46745.3|46751.5|46731.5|70
1622140800000|2021-05-27 18:40:00|46756.5|46736.5|46727.8|46707.8|46756.5|46736.5|46727.8|46707.8|81
1622141100000|2021-05-27 18:45:00|46724.1|46704.1|46721.6|46701.6|46724.1|46704.1|46721.6|46701.6|52
1622141400000|2021-05-27 18:50:00|46716.6|46696.6|46721.6|46701.6|46721.6|46701.6|46714.1|46694.1|53
1622141700000|2021-05-27 18:55:00|46727.8|46707.8|46751.6|46731.6|46754.1|46734.1|46727.8|46707.8|54
1622142000000|2021-05-27 19:00:00|46746.6|46726.6|46719.1|46699.1|46746.6|46726.6|46715.3|46695.3|81
1622142300000|2021-05-27 19:05:00|46717.8|46697.8|46707.8|46687.8|46717.8|46697.8|46706.6|46686.6|33
1622142600000|2021-05-27 19:10:00|46706.6|46686.6|46707.8|46687.8|46710.3|46690.3|46705.3|46685.3|19
1622142900000|2021-05-27 19:15:00|46709|46689|46721.6|46701.6|46724|46704|46707.8|46687.8|52
1622143200000|2021-05-27 19:20:00|46720.3|46700.3|46716.6|46696.6|46720.3|46700.3|46709.1|46689.1|45
1622143500000|2021-05-27 19:25:00|46717.8|46697.8|46697.8|46677.8|46721.6|46701.6|46697.8|46677.8|44
1622143800000|2021-05-27 19:30:00|46699.1|46679.1|46707.8|46687.8|46716.6|46696.6|46691.6|46671.6|70
1622144100000|2021-05-27 19:35:00|46710.3|46690.3|46710.3|46690.3|46726.6|46706.6|46707.8|46687.8|57
1622144400000|2021-05-27 19:40:00|46711.6|46691.6|46701.6|46681.6|46711.6|46691.6|46701.6|46681.6|31
1622144700000|2021-05-27 19:45:00|46700.3|46680.3|46711.6|46691.6|46716.6|46696.6|46696.6|46676.6|112
1622145000000|2021-05-27 19:50:00|46709.1|46689.1|46730.3|46710.3|46730.3|46710.3|46701.6|46681.6|75
1622145300000|2021-05-27 19:55:00|46729.1|46709.1|46716.6|46696.6|46745.3|46725.3|46715.4|46695.4|94
1622145600000|2021-05-27 20:00:00|46715.4|46695.4|46735.4|46715.4|46735.4|46715.4|46705.4|46685.4|77
1622145900000|2021-05-27 20:05:00|46732.9|46712.9|46746.6|46726.6|46746.6|46726.6|46731.6|46711.6|85
1622146200000|2021-05-27 20:10:00|46742.9|46722.9|46741.6|46721.6|46747.8|46727.8|46741.6|46721.6|63
1622146500000|2021-05-27 20:15:00|46740.3|46720.3|46731.6|46711.6|46740.3|46720.3|46730.3|46710.3|43
1622146800000|2021-05-27 20:20:00|46732.9|46712.9|46721.6|46701.6|46732.9|46712.9|46716.6|46696.6|42
1622147100000|2021-05-27 20:25:00|46720.3|46700.3|46716.6|46696.6|46721.6|46701.6|46716.6|46696.6|20
1622147400000|2021-05-27 20:30:00|46721.6|46701.6|46741.6|46721.6|46741.6|46721.6|46721.6|46701.6|34
1622147700000|2021-05-27 20:35:00|46740.4|46720.4|46736.6|46716.6|46744.1|46724.1|46734.1|46714.1|31
1622148000000|2021-05-27 20:40:00|46739.1|46719.1|46729.1|46709.1|46741.6|46721.6|46726.6|46706.6|26
1622148300000|2021-05-27 20:45:00|46731.6|46711.6|46716.6|46696.6|46740.4|46720.4|46716.6|46696.6|51
1622148600000|2021-05-27 20:50:00|46719.1|46699.1|46731.6|46711.6|46736.6|46716.6|46719.1|46699.1|46
1622148900000|2021-05-27 20:55:00|46727.9|46707.9|46717.9|46697.9|46729.1|46709.1|46712.9|46692.9|114
1622152800000|2021-05-27 22:00:00|46637.1|46617.1|46779.2|46759.2|46796.7|46776.7|46637.1|46617.1|135
1622153100000|2021-05-27 22:05:00|46775.4|46755.4|46766.7|46746.7|46777.9|46757.9|46756.7|46736.7|58
1622153400000|2021-05-27 22:10:00|46767.9|46747.9|46803|46783|46803|46783|46767.9|46747.9|50
1622153700000|2021-05-27 22:15:00|46801.7|46781.7|46796.7|46776.7|46809.2|46789.2|46793|46773|33
1622154000000|2021-05-27 22:20:00|46798|46778|46795.4|46775.4|46811.7|46791.7|46795.4|46775.4|45
1622154300000|2021-05-27 22:25:00|46796.7|46776.7|46781.7|46761.7|46796.7|46776.7|46778|46758|32
1622154600000|2021-05-27 22:30:00|46779.2|46759.2|46779.2|46759.2|46784.2|46764.2|46771.7|46751.7|50
1622154900000|2021-05-27 22:35:00|46778|46758|46759.2|46739.2|46778|46758|46756.7|46736.7|21
1622155200000|2021-05-27 22:40:00|46760.4|46740.4|46756.7|46736.7|46761.7|46741.7|46754.2|46734.2|12
1622155500000|2021-05-27 22:45:00|46757.9|46737.9|46759.2|46739.2|46761.7|46741.7|46756.7|46736.7|15
1622155800000|2021-05-27 22:50:00|46760.4|46740.4|46757.9|46737.9|46761.7|46741.7|46754.2|46734.2|30
1622156100000|2021-05-27 22:55:00|46756.7|46736.7|46751.7|46731.7|46756.7|46736.7|46749.2|46729.2|8
1622156400000|2021-05-27 23:00:00|46752.9|46732.9|46754.2|46734.2|46759.2|46739.2|46751.7|46731.7|33
1622156700000|2021-05-27 23:05:00|46756.7|46736.7|46762.9|46742.9|46762.9|46742.9|46751.7|46731.7|27
1622157000000|2021-05-27 23:10:00|46764.2|46744.2|46758|46738|46765.4|46745.4|46753|46733|23
1622157300000|2021-05-27 23:15:00|46761.7|46741.7|46756.7|46736.7|46763|46743|46748|46728|22
1622157600000|2021-05-27 23:20:00|46759.2|46739.2|46755.5|46735.5|46765.5|46745.5|46755.5|46735.5|19
1622157900000|2021-05-27 23:25:00|46753|46733|46759.2|46739.2|46759.2|46739.2|46741.7|46721.7|32
1622158200000|2021-05-27 23:30:00|46756.7|46736.7|46771.7|46751.7|46789.2|46769.2|46756.7|46736.7|57
1622158500000|2021-05-27 23:35:00|46769.3|46749.3|46774.2|46754.2|46790.5|46770.5|46760.5|46740.5|50
1622158800000|2021-05-27 23:40:00|46769.2|46749.2|46774.2|46754.2|46779.2|46759.2|46761.7|46741.7|30
1622159100000|2021-05-27 23:45:00|46776.7|46756.7|46794.2|46774.2|46806.7|46786.7|46776.7|46756.7|60
1622159400000|2021-05-27 23:50:00|46793|46773|46790.5|46770.5|46793|46773|46780.5|46760.5|28
1622159700000|2021-05-27 23:55:00|46791.7|46771.7|46766.7|46746.7|46791.7|46771.7|46766.7|46746.7|26
1622160000000|2021-05-28 00:00:00|46768|46748|46731.8|46711.8|46791.8|46771.8|46729.3|46709.3|116
1622160300000|2021-05-28 00:05:00|46734.3|46714.3|46684.3|46664.3|46734.3|46714.3|46671.8|46651.8|221
1622160600000|2021-05-28 00:10:00|46685.5|46665.5|46706.8|46686.8|46713|46693|46676.8|46656.8|53
1622160900000|2021-05-28 00:15:00|46709.3|46689.3|46704.3|46684.3|46716.8|46696.8|46699.3|46679.3|77
1622161200000|2021-05-28 00:20:00|46705.5|46685.5|46708|46688|46726.8|46706.8|46704.3|46684.3|60
1622161500000|2021-05-28 00:25:00|46699.3|46679.3|46729.3|46709.3|46731.8|46711.8|46689.3|46669.3|135
1622161800000|2021-05-28 00:30:00|46730.5|46710.5|46761.8|46741.8|46771.8|46751.8|46729.3|46709.3|170
1622162100000|2021-05-28 00:35:00|46764.3|46744.3|46754.2|46734.2|46764.3|46744.3|46739.3|46719.3|43
1622162400000|2021-05-28 00:40:00|46756.8|46736.8|46766.8|46746.8|46779.3|46759.3|46754.3|46734.3|40
1622162700000|2021-05-28 00:45:00|46768|46748|46786.8|46766.8|46791.8|46771.8|46768|46748|49
1622163000000|2021-05-28 00:50:00|46785.6|46765.6|46771.8|46751.8|46808.1|46788.1|46766.8|46746.8|107
1622163300000|2021-05-28 00:55:00|46769.3|46749.3|46791.8|46771.8|46799.3|46779.3|46751.8|46731.8|116
1622163600000|2021-05-28 01:00:00|46794.3|46774.3|46804.3|46784.3|46985.5|46965.5|46751.8|46731.8|1143
1622163900000|2021-05-28 01:05:00|46799.3|46779.3|46734.3|46714.3|46856.8|46836.8|46734.3|46714.3|537
1622164200000|2021-05-28 01:10:00|46731.8|46711.8|46690.6|46670.6|46791.8|46771.8|46683.1|46663.1|518
1622164500000|2021-05-28 01:15:00|46691.8|46671.8|46654.3|46634.3|46704.3|46684.3|46629.3|46609.3|442
1622164800000|2021-05-28 01:20:00|46653.1|46633.1|46595.6|46575.6|46705.5|46685.5|46584.4|46564.4|334
1622165100000|2021-05-28 01:25:00|46594.3|46574.3|46591.8|46571.8|46634.3|46614.3|46548.1|46528.1|518
1622165400000|2021-05-28 01:30:00|46594.3|46574.3|46608|46588|46639.3|46619.3|46576.8|46556.8|329
1622165700000|2021-05-28 01:35:00|46600.6|46580.6|46719.3|46699.3|46721.8|46701.8|46586.8|46566.8|343
1622166000000|2021-05-28 01:40:00|46721.8|46701.8|46664.3|46644.3|46750.5|46730.5|46646.8|46626.8|387
1622166300000|2021-05-28 01:45:00|46659.3|46639.3|46654.3|46634.3|46696.8|46676.8|46645.6|46625.6|209
1622166600000|2021-05-28 01:50:00|46658.1|46638.1|46559.3|46539.3|46659.3|46639.3|46551.8|46531.8|471
1622166900000|2021-05-28 01:55:00|46558.1|46538.1|46581.8|46561.8|46586.8|46566.8|46511.8|46491.8|410
1622167200000|2021-05-28 02:00:00|46583.1|46563.1|46591.8|46571.8|46626.8|46606.8|46571.8|46551.8|209
1622167500000|2021-05-28 02:05:00|46594.3|46574.3|46669.3|46649.3|46706.8|46686.8|46573.1|46553.1|313
1622167800000|2021-05-28 02:10:00|46670.6|46650.6|46646.8|46626.8|46714.3|46694.3|46644.3|46624.3|223
1622168100000|2021-05-28 02:15:00|46649.3|46629.3|46651.8|46631.8|46659.3|46639.3|46636.8|46616.8|54
1622168400000|2021-05-28 02:20:00|46650.6|46630.6|46646.8|46626.8|46651.8|46631.8|46636.8|46616.8|47
1622168700000|2021-05-28 02:25:00|46645.6|46625.6|46634.3|46614.3|46656.8|46636.8|46634.3|46614.3|47
1622169000000|2021-05-28 02:30:00|46635.6|46615.6|46659.3|46639.3|46704.3|46684.3|46610.6|46590.6|206
1622169300000|2021-05-28 02:35:00|46661.8|46641.8|46660.6|46640.6|46666.9|46646.9|46623.1|46603.1|180
1622169600000|2021-05-28 02:40:00|46661.9|46641.9|46694.4|46674.4|46714.4|46694.4|46658.1|46638.1|195
1622169900000|2021-05-28 02:45:00|46693.1|46673.1|46738.1|46718.1|46765.6|46745.6|46680.6|46660.6|220
1622170200000|2021-05-28 02:50:00|46735.6|46715.6|46681.8|46661.8|46738.1|46718.1|46671.8|46651.8|216
1622170500000|2021-05-28 02:55:00|46684.3|46664.3|46678.1|46658.1|46690.5|46670.5|46644.3|46624.3|180
1622170800000|2021-05-28 03:00:00|46679.3|46659.3|46659.3|46639.3|46724.3|46704.3|46654.3|46634.3|236
1622171100000|2021-05-28 03:05:00|46658.1|46638.1|46604.3|46584.3|46661.8|46641.8|46599.3|46579.3|241
1622171400000|2021-05-28 03:10:00|46606.8|46586.8|46608.1|46588.1|46623|46603|46579.3|46559.3|172
1622171700000|2021-05-28 03:15:00|46609.3|46589.3|46625.6|46605.6|46661.8|46641.8|46599.3|46579.3|134
1622172000000|2021-05-28 03:20:00|46626.8|46606.8|46680.6|46660.6|46681.8|46661.8|46623.1|46603.1|211
1622172300000|2021-05-28 03:25:00|46679.3|46659.3|46638.1|46618.1|46683.1|46663.1|46634.3|46614.3|117
1622172600000|2021-05-28 03:30:00|46636.8|46616.8|46650.6|46630.6|46650.6|46630.6|46634.3|46614.3|42
1622172900000|2021-05-28 03:35:00|46649.3|46629.3|46668.1|46648.1|46674.3|46654.3|46638.1|46618.1|53
1622173200000|2021-05-28 03:40:00|46665.6|46645.6|46659.3|46639.3|46669.3|46649.3|46654.3|46634.3|27
1622173500000|2021-05-28 03:45:00|46664.3|46644.3|46675.6|46655.6|46681.8|46661.8|46664.3|46644.3|34
1622173800000|2021-05-28 03:50:00|46676.8|46656.8|46664.3|46644.3|46679.3|46659.3|46659.3|46639.3|23
1622174100000|2021-05-28 03:55:00|46666.8|46646.8|46661.8|46641.8|46669.3|46649.3|46661.8|46641.8|15
1622174400000|2021-05-28 04:00:00|46660.6|46640.6|46659.3|46639.3|46664.3|46644.3|46654.3|46634.3|25
1622174700000|2021-05-28 04:05:00|46658.1|46638.1|46666.9|46646.9|46674.4|46654.4|46656.8|46636.8|27
1622175000000|2021-05-28 04:10:00|46664.4|46644.4|46671.9|46651.9|46676.9|46656.9|46664.4|46644.4|21
1622175300000|2021-05-28 04:15:00|46673.1|46653.1|46659.4|46639.4|46674.4|46654.4|46659.4|46639.4|16
1622175600000|2021-05-28 04:20:00|46658.1|46638.1|46674.4|46654.4|46674.4|46654.4|46658.1|46638.1|17
1622175900000|2021-05-28 04:25:00|46669.4|46649.4|46659.4|46639.4|46669.4|46649.4|46654.4|46634.4|23
1622176200000|2021-05-28 04:30:00|46661.9|46641.9|46656.9|46636.9|46661.9|46641.9|46651.9|46631.9|31
1622176500000|2021-05-28 04:35:00|46654.4|46634.4|46654.4|46634.4|46663.1|46643.1|46650.6|46630.6|35
1622176800000|2021-05-28 04:40:00|46651.9|46631.9|46664.4|46644.4|46664.4|46644.4|46649.4|46629.4|33
1622177100000|2021-05-28 04:45:00|46666.9|46646.9|46679.4|46659.4|46684.4|46664.4|46660.7|46640.7|58
1622177400000|2021-05-28 04:50:00|46680.6|46660.6|46694.4|46674.4|46696.9|46676.9|46671.9|46651.9|28
1622177700000|2021-05-28 04:55:00|46696.9|46676.9|46704.4|46684.4|46714.4|46694.4|46695.6|46675.6|66
1622178000000|2021-05-28 05:00:00|46706.9|46686.9|46699.4|46679.4|46709.4|46689.4|46679.4|46659.4|94
1622178300000|2021-05-28 05:05:00|46694.4|46674.4|46684.4|46664.4|46694.4|46674.4|46674.4|46654.4|56
1622178600000|2021-05-28 05:10:00|46686.9|46666.9|46669.4|46649.4|46689.4|46669.4|46661.9|46641.9|56
1622178900000|2021-05-28 05:15:00|46671.9|46651.9|46628.2|46608.2|46675.7|46655.7|46628.2|46608.2|39
1622179200000|2021-05-28 05:20:00|46626.9|46606.9|46633.2|46613.2|46639.4|46619.4|46600.7|46580.7|87
1622179500000|2021-05-28 05:25:00|46629.4|46609.4|46636.9|46616.9|46644.4|46624.4|46626.9|46606.9|56
1622179800000|2021-05-28 05:30:00|46635.6|46615.6|46500.7|46480.7|46638.1|46618.1|46484.3|46464.3|636
1622180100000|2021-05-28 05:35:00|46499.4|46479.4|46395.7|46375.7|46538.2|46518.2|46394.4|46374.4|503
1622180400000|2021-05-28 05:40:00|46394.5|46374.5|46210.7|46190.7|46419.4|46399.4|46197|46177|964
1622180700000|2021-05-28 05:45:00|46212|46192|46218.3|46198.3|46300.7|46280.7|46180.8|46160.8|634
1622181000000|2021-05-28 05:50:00|46217|46197|46220.7|46200.7|46278.2|46258.2|46202|46182|436
1622181300000|2021-05-28 05:55:00|46215.8|46195.8|46217|46197|46264.5|46244.5|46177|46157|415
1622181600000|2021-05-28 06:00:00|46214.5|46194.5|46187|46167|46259.5|46239.5|46178.3|46158.3|308
1622181900000|2021-05-28 06:05:00|46189.5|46169.5|46095.7|46075.7|46190.8|46170.8|46022|46002|837
1622182200000|2021-05-28 06:10:00|46094.5|46074.5|46075.8|46055.8|46149.5|46129.5|46044.5|46024.5|431
1622182500000|2021-05-28 06:15:00|46074.5|46054.5|46058.2|46038.2|46079.5|46059.5|46007|45987|374
1622182800000|2021-05-28 06:20:00|46059.5|46039.5|46157|46137|46159.5|46139.5|46059.5|46039.5|531
1622183100000|2021-05-28 06:25:00|46158.2|46138.2|46274.5|46254.5|46277|46257|46157|46137|657
1622183400000|2021-05-28 06:30:00|46275.7|46255.7|46288.2|46268.2|46313.3|46293.3|46214.5|46194.5|565
1622183700000|2021-05-28 06:35:00|46292|46272|46319.5|46299.5|46357|46337|46267|46247|430
1622184000000|2021-05-28 06:40:00|46320.8|46300.8|46304.5|46284.5|46339.5|46319.5|46289.5|46269.5|212
1622184300000|2021-05-28 06:45:00|46300.7|46280.7|46267|46247|46307|46287|46247|46227|286
1622184600000|2021-05-28 06:50:00|46264.5|46244.5|46294.5|46274.5|46297|46277|46249.5|46229.5|148
1622184900000|2021-05-28 06:55:00|46292|46272|46369.5|46349.5|46397|46377|46289.5|46269.5|420
1622185200000|2021-05-28 07:00:00|46363.2|46343.2|46304.5|46284.5|46370.8|46350.8|46270.7|46250.7|275
1622185500000|2021-05-28 07:05:00|46308.2|46288.2|46319.5|46299.5|46347|46327|46295.7|46275.7|144
1622185800000|2021-05-28 07:10:00|46318.3|46298.3|46338.2|46318.2|46349.5|46329.5|46304.5|46284.5|110
1622186100000|2021-05-28 07:15:00|46332|46312|46344.5|46324.5|46347|46327|46320.8|46300.8|121
1622186400000|2021-05-28 07:20:00|46337|46317|46334.5|46314.5|46352|46332|46300.8|46280.8|101
1622186700000|2021-05-28 07:25:00|46333.3|46313.3|46362|46342|46378.3|46358.3|46304.5|46284.5|111
1622187000000|2021-05-28 07:30:00|46357|46337|46333.3|46313.3|46375.8|46355.8|46277|46257|181
1622187300000|2021-05-28 07:35:00|46335.8|46315.8|46319.5|46299.5|46337|46317|46299.5|46279.5|105
1622187600000|2021-05-28 07:40:00|46318.3|46298.3|46337|46317|46347|46327|46318.3|46298.3|64
1622187900000|2021-05-28 07:45:00|46338.3|46318.3|46327|46307|46342|46322|46317|46297|43
1622188200000|2021-05-28 07:50:00|46324.5|46304.5|46318.3|46298.3|46324.5|46304.5|46295.8|46275.8|108
1622188500000|2021-05-28 07:55:00|46319.5|46299.5|46323.3|46303.3|46328.3|46308.3|46289.6|46269.6|89
1622188800000|2021-05-28 08:00:00|46325.8|46305.8|46389.6|46369.6|46417.1|46397.1|46312.1|46292.1|210
1622189100000|2021-05-28 08:05:00|46387.1|46367.1|46369.6|46349.6|46387.1|46367.1|46354.6|46334.6|99
1622189400000|2021-05-28 08:10:00|46368.3|46348.3|46369.6|46349.6|46384.6|46364.6|46344.6|46324.6|82
1622189700000|2021-05-28 08:15:00|46372.1|46352.1|46364.6|46344.6|46374.6|46354.6|46330.8|46310.8|85
1622190000000|2021-05-28 08:20:00|46369.6|46349.6|46329.6|46309.6|46377.1|46357.1|46324.6|46304.6|109
1622190300000|2021-05-28 08:25:00|46327.1|46307.1|46317.1|46297.1|46327.1|46307.1|46284.6|46264.6|162
1622190600000|2021-05-28 08:30:00|46322.1|46302.1|46263.3|46243.3|46322.1|46302.1|46257.1|46237.1|129
1622190900000|2021-05-28 08:35:00|46262.1|46242.1|46292.1|46272.1|46327.1|46307.1|46252.1|46232.1|161
1622191200000|2021-05-28 08:40:00|46290.9|46270.9|46282.1|46262.1|46294.6|46274.6|46263.4|46243.4|60
1622191500000|2021-05-28 08:45:00|46280.9|46260.9|46269.6|46249.6|46292.1|46272.1|46249.6|46229.6|118
1622191800000|2021-05-28 08:50:00|46268.4|46248.4|46278.4|46258.4|46324.6|46304.6|46267.1|46247.1|64
1622192100000|2021-05-28 08:55:00|46274.6|46254.6|46307.1|46287.1|46307.1|46287.1|46274.6|46254.6|31
1622192400000|2021-05-28 09:00:00|46312.1|46292.1|46308.4|46288.4|46317.1|46297.1|46299.6|46279.6|55
1622192700000|2021-05-28 09:05:00|46307.2|46287.2|46288.4|46268.4|46307.2|46287.2|46278.3|46258.3|58
1622193000000|2021-05-28 09:10:00|46287.1|46267.1|46348.2|46328.2|46348.2|46328.2|46287.1|46267.1|346
1622193300000|2021-05-28 09:15:00|46347|46327|46354.5|46334.5|46364.5|46344.5|46342|46322|102
1622193600000|2021-05-28 09:20:00|46352|46332|46329.5|46309.5|46359.5|46339.5|46329.5|46309.5|36
1622193900000|2021-05-28 09:25:00|46328.3|46308.3|46307|46287|46354.5|46334.5|46297|46277|65
1622194200000|2021-05-28 09:30:00|46312|46292|46269.5|46249.5|46312|46292|46269.5|46249.5|60
1622194500000|2021-05-28 09:35:00|46267|46247|46284.5|46264.5|46304.5|46284.5|46260.8|46240.8|42
1622194800000|2021-05-28 09:40:00|46279.5|46259.5|46299.5|46279.5|46309.5|46289.5|46274.5|46254.5|29
1622195100000|2021-05-28 09:45:00|46294.5|46274.5|46302|46282|46307|46287|46288.3|46268.3|31
1622195400000|2021-05-28 09:50:00|46299.5|46279.5|46278.3|46258.3|46299.5|46279.5|46252|46232|61
1622195700000|2021-05-28 09:55:00|46277.1|46257.1|46297.1|46277.1|46297.1|46277.1|46254.6|46234.6|57
1622196000000|2021-05-28 10:00:00|46295.8|46275.8|46299.6|46279.6|46309.6|46289.6|46282.1|46262.1|71
1622196300000|2021-05-28 10:05:00|46298.3|46278.3|46304.6|46284.6|46312.1|46292.1|46290.8|46270.8|65
1622196600000|2021-05-28 10:10:00|46302.1|46282.1|46323.4|46303.4|46327.1|46307.1|46294.6|46274.6|55
1622196900000|2021-05-28 10:15:00|46322.1|46302.1|46319.6|46299.6|46322.1|46302.1|46309.6|46289.6|27
1622197200000|2021-05-28 10:20:00|46320.8|46300.8|46342.1|46322.1|46358.4|46338.4|46314.6|46294.6|58
1622197500000|2021-05-28 10:25:00|46343.3|46323.3|46319.6|46299.6|46352.1|46332.1|46319.6|46299.6|71
1622197800000|2021-05-28 10:30:00|46322.1|46302.1|46312.1|46292.1|46339.6|46319.6|46293.4|46273.4|90
1622198100000|2021-05-28 10:35:00|46310.9|46290.9|46310.8|46290.8|46317.1|46297.1|46299.6|46279.6|43
1622198400000|2021-05-28 10:40:00|46312|46292|46303.3|46283.3|46329.6|46309.6|46303.3|46283.3|113
1622198700000|2021-05-28 10:45:00|46302.1|46282.1|46262.1|46242.1|46302.1|46282.1|46248.4|46228.4|143
1622199000000|2021-05-28 10:50:00|46264.6|46244.6|46208.4|46188.4|46264.6|46244.6|46197.1|46177.1|237
1622199300000|2021-05-28 10:55:00|46209.6|46189.6|46194.7|46174.7|46247.1|46227.1|46189.7|46169.7|153
1622199600000|2021-05-28 11:00:00|46195.9|46175.9|46229.6|46209.6|46234.6|46214.6|46195.9|46175.9|142
1622199900000|2021-05-28 11:05:00|46230.8|46210.8|46197.1|46177.1|46230.9|46210.9|46189.6|46169.6|97
1622200200000|2021-05-28 11:10:00|46194.6|46174.6|46169.6|46149.6|46214.6|46194.6|46164.6|46144.6|155
1622200500000|2021-05-28 11:15:00|46167.1|46147.1|46174.6|46154.6|46192|46172|46165.8|46145.8|91
1622200800000|2021-05-28 11:20:00|46175.8|46155.8|46159.6|46139.6|46183.3|46163.3|46137.1|46117.1|189
1622201100000|2021-05-28 11:25:00|46158.4|46138.4|46212.1|46192.1|46219.5|46199.5|46152.1|46132.1|123
1622201400000|2021-05-28 11:30:00|46210.8|46190.8|46198.4|46178.4|46239.6|46219.6|46178.4|46158.4|296
1622201700000|2021-05-28 11:35:00|46200.8|46180.8|46232.1|46212.1|46232.1|46212.1|46177.2|46157.2|177
1622202000000|2021-05-28 11:40:00|46229.6|46209.6|46202.2|46182.2|46240.9|46220.9|46199.7|46179.7|264
1622202300000|2021-05-28 11:45:00|46197.2|46177.2|46217.2|46197.2|46217.2|46197.2|46159.8|46139.8|194
1622202600000|2021-05-28 11:50:00|46213.4|46193.4|46124.8|46104.8|46214.7|46194.7|46123.5|46103.5|1023
1622202900000|2021-05-28 11:55:00|46123.5|46103.5|46114.8|46094.8|46127.3|46107.3|46072.3|46052.3|342
1622203200000|2021-05-28 12:00:00|46112.3|46092.3|46103.6|46083.6|46126|46106|46077.3|46057.3|278
1622203500000|2021-05-28 12:05:00|46102.3|46082.3|46064.8|46044.8|46107.3|46087.3|46054.8|46034.8|225
1622203800000|2021-05-28 12:10:00|46062.3|46042.3|46007.3|45987.3|46063.6|46043.6|45969.8|45949.8|692
1622204100000|2021-05-28 12:15:00|46002.3|45982.3|45994.8|45974.8|46019.8|45999.8|45989.8|45969.8|350
1622204400000|2021-05-28 12:20:00|45993.6|45973.6|46002.3|45982.3|46009.8|45989.8|45969.8|45949.8|430
1622204700000|2021-05-28 12:25:00|46004.8|45984.8|46024.8|46004.8|46039.8|46019.8|46004.8|45984.8|775
1622205000000|2021-05-28 12:30:00|46026|46006|46089.8|46069.8|46151.1|46131.1|46002.3|45982.3|1021
1622205300000|2021-05-28 12:35:00|46087.3|46067.3|46084.8|46064.8|46106|46086|46039.8|46019.8|617
1622205600000|2021-05-28 12:40:00|46083.6|46063.6|46092.3|46072.3|46127.3|46107.3|46069.8|46049.8|366
1622205900000|2021-05-28 12:45:00|46091.1|46071.1|46114.8|46094.8|46128.6|46108.6|46084.8|46064.8|268
1622206200000|2021-05-28 12:50:00|46112.3|46092.3|46158.6|46138.6|46172.3|46152.3|46101|46081|270
1622206500000|2021-05-28 12:55:00|46159.8|46139.8|46177.3|46157.3|46183.5|46163.5|46134.8|46114.8|705
1622206800000|2021-05-28 13:00:00|46174.8|46154.8|46024.8|46004.8|46187.3|46167.3|45994.8|45974.8|1415
1622207100000|2021-05-28 13:05:00|46027.3|46007.3|46149.8|46129.8|46168.5|46148.5|46007.3|45987.3|706
1622207400000|2021-05-28 13:10:00|46147.3|46127.3|46144.8|46124.8|46147.3|46127.3|46102.3|46082.3|543
1622207700000|2021-05-28 13:15:00|46147.3|46127.3|46191.1|46171.1|46199.8|46179.8|46127.3|46107.3|447
1622208000000|2021-05-28 13:20:00|46192.3|46172.3|46222.3|46202.3|46257.3|46237.3|46162.3|46142.3|485
1622208300000|2021-05-28 13:25:00|46224.8|46204.8|46153.6|46133.6|46224.8|46204.8|46138.6|46118.6|384
1622208600000|2021-05-28 13:30:00|46152.4|46132.4|46239.9|46219.9|46262.4|46242.4|46129.9|46109.9|497
1622208900000|2021-05-28 13:35:00|46242.4|46222.4|46252.4|46232.4|46254.9|46234.9|46169.9|46149.9|429
1622209200000|2021-05-28 13:40:00|46254.9|46234.9|46252.4|46232.4|46287.4|46267.4|46242.4|46222.4|525
1622209500000|2021-05-28 13:45:00|46254.9|46234.9|46249.9|46229.9|46254.9|46234.9|46187.4|46167.4|472
1622209800000|2021-05-28 13:50:00|46252.4|46232.4|46329.9|46309.9|46339.9|46319.9|46252.4|46232.4|581
1622210100000|2021-05-28 13:55:00|46331.2|46311.2|46374.9|46354.9|46379.9|46359.9|46319.9|46299.9|469
1622210400000|2021-05-28 14:00:00|46377.4|46357.4|46532.3|46512.3|46539.8|46519.8|46377.4|46357.4|1292
1622210700000|2021-05-28 14:05:00|46534.8|46514.8|46457.4|46437.4|46542.3|46522.3|46422.4|46402.4|622
1622211000000|2021-05-28 14:10:00|46459.9|46439.9|46464.9|46444.9|46483.6|46463.6|46424.9|46404.9|598
1622211300000|2021-05-28 14:15:00|46467.4|46447.4|46504.9|46484.9|46517.4|46497.4|46421.1|46401.1|518
1622211600000|2021-05-28 14:20:00|46502.4|46482.4|46479.9|46459.9|46587.4|46567.4|46471.2|46451.2|655
1622211900000|2021-05-28 14:25:00|46474.9|46454.9|46513.6|46493.6|46519.9|46499.9|46408.6|46388.6|547
1622212200000|2021-05-28 14:30:00|46514.9|46494.9|46584.9|46564.9|46587.4|46567.4|46507.4|46487.4|424
1622212500000|2021-05-28 14:35:00|46583.6|46563.6|46548.7|46528.7|46589.9|46569.9|46527.4|46507.4|299
1622212800000|2021-05-28 14:40:00|46549.9|46529.9|46642.4|46622.4|46663.6|46643.6|46549.9|46529.9|574
1622213100000|2021-05-28 14:45:00|46644.9|46624.9|46669.9|46649.9|46694.9|46674.9|46597.4|46577.4|570
1622213400000|2021-05-28 14:50:00|46668.7|46648.7|46703.6|46683.6|46736.1|46716.1|46654.9|46634.9|522
1622213700000|2021-05-28 14:55:00|46707.4|46687.4|46774.8|46754.8|46776.1|46756.1|46696.2|46676.2|689
1622214000000|2021-05-28 15:00:00|46769.9|46749.9|46777.4|46757.4|46794.9|46774.9|46729.9|46709.9|701
1622214300000|2021-05-28 15:05:00|46778.6|46758.6|46736.2|46716.2|46786.2|46766.2|46719.9|46699.9|511
1622214600000|2021-05-28 15:10:00|46734.9|46714.9|46693.6|46673.6|46741.1|46721.1|46679.9|46659.9|398
1622214900000|2021-05-28 15:15:00|46694.9|46674.9|46638.6|46618.6|46694.9|46674.9|46614.9|46594.9|563
1622215200000|2021-05-28 15:20:00|46642.4|46622.4|46699.9|46679.9|46709.9|46689.9|46639.9|46619.9|338
1622215500000|2021-05-28 15:25:00|46697.4|46677.4|46656.1|46636.1|46709.9|46689.9|46652.4|46632.4|277
1622215800000|2021-05-28 15:30:00|46658.7|46638.7|46647.4|46627.4|46661.1|46641.1|46599.9|46579.9|356
1622216100000|2021-05-28 15:35:00|46644.9|46624.9|46674.9|46654.9|46707.4|46687.4|46644.9|46624.9|318
1622216400000|2021-05-28 15:40:00|46673.7|46653.7|46663.6|46643.6|46687.4|46667.4|46643.6|46623.6|213
1622216700000|2021-05-28 15:45:00|46664.9|46644.9|46632.4|46612.4|46664.9|46644.9|46593.7|46573.7|437
1622217000000|2021-05-28 15:50:00|46631.2|46611.2|46730|46710|46743.7|46723.7|46627.4|46607.4|536
1622217300000|2021-05-28 15:55:00|46728.7|46708.7|46715|46695|46730|46710|46700|46680|224
1622217600000|2021-05-28 16:00:00|46716.3|46696.3|46732.5|46712.5|46750|46730|46715|46695|195
1622217900000|2021-05-28 16:05:00|46735|46715|46720|46700|46745|46725|46695|46675|220
1622218200000|2021-05-28 16:10:00|46725|46705|46776.2|46756.2|46780|46760|46725|46705|273
1622218500000|2021-05-28 16:15:00|46775|46755|46786.2|46766.2|46790|46770|46760|46740|175
1622218800000|2021-05-28 16:20:00|46787.5|46767.5|46780|46760|46790|46770|46775|46755|288
1622219100000|2021-05-28 16:25:00|46778.8|46758.8|46807.5|46787.5|46847.4|46827.4|46775|46755|711
1622219400000|2021-05-28 16:30:00|46808.7|46788.7|46820|46800|46825|46805|46808.7|46788.7|314
1622219700000|2021-05-28 16:35:00|46815|46795|46811.2|46791.2|46822.5|46802.5|46761.2|46741.2|658
1622220000000|2021-05-28 16:40:00|46813.7|46793.7|46822.4|46802.4|46843.6|46823.6|46795|46775|431
1622220300000|2021-05-28 16:45:00|46816.2|46796.2|46782.4|46762.4|46824.9|46804.9|46781.2|46761.2|378
1622220600000|2021-05-28 16:50:00|46783.6|46763.6|46788.6|46768.6|46806.1|46786.1|46744.8|46724.8|547
1622220900000|2021-05-28 16:55:00|46787.4|46767.4|46796.1|46776.1|46837.4|46817.4|46767.4|46747.4|1405
1622221200000|2021-05-28 17:00:00|46792.4|46772.4|46809.8|46789.8|46844.8|46824.8|46789.8|46769.8|572
1622221500000|2021-05-28 17:05:00|46808.6|46788.6|46774.8|46754.8|46816|46796|46771.1|46751.1|145
1622221800000|2021-05-28 17:10:00|46772.3|46752.3|46767.3|46747.3|46784.8|46764.8|46766|46746|151
1622222100000|2021-05-28 17:15:00|46768.5|46748.5|46792.3|46772.3|46794.8|46774.8|46768.5|46748.5|113
1622222400000|2021-05-28 17:20:00|46791|46771|46772.3|46752.3|46797.3|46777.3|46764.8|46744.8|108
1622222700000|2021-05-28 17:25:00|46769.8|46749.8|46779.8|46759.8|46784.8|46764.8|46764.8|46744.8|142
1622223000000|2021-05-28 17:30:00|46777.3|46757.3|46727.3|46707.3|46777.3|46757.3|46726|46706|163
1622223300000|2021-05-28 17:35:00|46726.1|46706.1|46722.3|46702.3|46729.8|46709.8|46707.3|46687.3|179
1622223600000|2021-05-28 17:40:00|46724.8|46704.8|46734.8|46714.8|46739.8|46719.8|46724.8|46704.8|53
1622223900000|2021-05-28 17:45:00|46736|46716|46719.8|46699.8|46739.8|46719.8|46718.6|46698.6|89
1622224200000|2021-05-28 17:50:00|46718.5|46698.5|46707.3|46687.3|46719.8|46699.8|46699.8|46679.8|125
1622224500000|2021-05-28 17:55:00|46708.5|46688.5|46698.6|46678.6|46719.8|46699.8|46697.3|46677.3|134
1622224800000|2021-05-28 18:00:00|46699.8|46679.8|46691|46671|46703.6|46683.6|46683.6|46663.6|57
1622225100000|2021-05-28 18:05:00|46692.3|46672.3|46674.8|46654.8|46692.3|46672.3|46669.8|46649.8|49
1622225400000|2021-05-28 18:10:00|46677.3|46657.3|46667.3|46647.3|46678.5|46658.5|46661|46641|55
1622225700000|2021-05-28 18:15:00|46669.8|46649.8|46679.8|46659.8|46679.8|46659.8|46666.1|46646.1|431
1622226000000|2021-05-28 18:20:00|46682.2|46662.2|46684.7|46664.7|46692.2|46672.2|46682.2|46662.2|88
1622226300000|2021-05-28 18:25:00|46683.4|46663.4|46707.2|46687.2|46707.2|46687.2|46682.2|46662.2|86
1622226600000|2021-05-28 18:30:00|46708.4|46688.4|46708.5|46688.5|46711|46691|46707.2|46687.2|18
1622226900000|2021-05-28 18:35:00|46709.9|46689.9|46719.9|46699.9|46722.4|46702.4|46709.9|46689.9|22
1622227200000|2021-05-28 18:40:00|46718.7|46698.7|46724.9|46704.9|46728.6|46708.6|46714.9|46694.9|24
1622227500000|2021-05-28 18:45:00|46726.1|46706.1|46719.9|46699.9|46726.2|46706.2|46719.9|46699.9|21
1622227800000|2021-05-28 18:50:00|46718.6|46698.6|46711.1|46691.1|46718.6|46698.6|46704.9|46684.9|36
1622228100000|2021-05-28 18:55:00|46712.4|46692.4|46719.9|46699.9|46719.9|46699.9|46709.9|46689.9|37
1622228400000|2021-05-28 19:00:00|46721.1|46701.1|46734.9|46714.9|46734.9|46714.9|46716.2|46696.2|54
1622228700000|2021-05-28 19:05:00|46737.4|46717.4|46742.4|46722.4|46744.9|46724.9|46737.4|46717.4|43
1622229000000|2021-05-28 19:10:00|46743.6|46723.6|46736.1|46716.1|46743.6|46723.6|46727.4|46707.4|26
1622229300000|2021-05-28 19:15:00|46734.9|46714.9|46737.4|46717.4|46739.9|46719.9|46731.2|46711.2|23
1622229600000|2021-05-28 19:20:00|46739.9|46719.9|46739.9|46719.9|46742.4|46722.4|46736.1|46716.1|10
1622229900000|2021-05-28 19:25:00|46738.7|46718.7|46728.7|46708.7|46738.7|46718.7|46724.9|46704.9|26
1622230200000|2021-05-28 19:30:00|46727.4|46707.4|46732.5|46712.5|46739.9|46719.9|46722.4|46702.4|34
1622230500000|2021-05-28 19:35:00|46731.2|46711.2|46749.9|46729.9|46752.4|46732.4|46729.9|46709.9|47
1622230800000|2021-05-28 19:40:00|46751.2|46731.2|46742.4|46722.4|46752.4|46732.4|46739.9|46719.9|35
1622231100000|2021-05-28 19:45:00|46744.9|46724.9|46759.9|46739.9|46774.9|46754.9|46741.1|46721.1|88
1622231400000|2021-05-28 19:50:00|46761.2|46741.2|46734.9|46714.9|46764.9|46744.9|46731.1|46711.1|38
1622231700000|2021-05-28 19:55:00|46732.4|46712.4|46734.9|46714.9|46752.4|46732.4|46724.9|46704.9|117
1622232000000|2021-05-28 20:00:00|46733.6|46713.6|46757.4|46737.4|46761.2|46741.2|46733.6|46713.6|52
1622232300000|2021-05-28 20:05:00|46756.2|46736.2|46772.4|46752.4|46772.4|46752.4|46754.9|46734.9|28
1622232600000|2021-05-28 20:10:00|46774.9|46754.9|46783.6|46763.6|46783.6|46763.6|46772.4|46752.4|58
1622232900000|2021-05-28 20:15:00|46779.9|46759.9|46774.9|46754.9|46781.1|46761.1|46774.9|46754.9|20
1622233200000|2021-05-28 20:20:00|46771.1|46751.1|46758.6|46738.6|46771.1|46751.1|46758.6|46738.6|14
1622233500000|2021-05-28 20:25:00|46764.9|46744.9|46772.4|46752.4|46774.9|46754.9|46764.9|46744.9|37
1622233800000|2021-05-28 20:30:00|46774.9|46754.9|46779.9|46759.9|46781.1|46761.1|46774.9|46754.9|22
1622234100000|2021-05-28 20:35:00|46781.1|46761.1|46781.1|46761.1|46783.6|46763.6|46779.9|46759.9|18
1622234400000|2021-05-28 20:40:00|46779.9|46759.9|46779.9|46759.9|46781.1|46761.1|46778.6|46758.6|27
1622234700000|2021-05-28 20:45:00|46781.1|46761.1|46772.4|46752.4|46781.1|46761.1|46771.2|46751.2|36
1622235000000|2021-05-28 20:50:00|46773.7|46753.7|46776.1|46756.1|46779.8|46759.8|46773.7|46753.7|50
1622235300000|2021-05-28 20:55:00|46773.6|46753.6|46759.9|46739.9|46774.9|46754.9|46757.4|46737.4|55
1622412000000|2021-05-30 22:00:00|46833|46813|46851.6|46831.6|46859.1|46839.1|46794.1|46774.1|133
1622412300000|2021-05-30 22:05:00|46846.9|46826.9|46864.1|46844.1|46864.1|46844.1|46841.6|46821.6|43
1622412600000|2021-05-30 22:10:00|46859.1|46839.1|46866.6|46846.6|46866.6|46846.6|46858|46838|28
1622412900000|2021-05-30 22:15:00|46864.1|46844.1|46871.6|46851.6|46871.6|46851.6|46861.6|46841.6|23
1622413200000|2021-05-30 22:20:00|46870.5|46850.5|46888.9|46868.9|46891.4|46871.4|46866.6|46846.6|71
1622413500000|2021-05-30 22:25:00|46887.5|46867.5|46886.4|46866.4|46891.4|46871.4|46885.3|46865.3|29
1622413800000|2021-05-30 22:30:00|46885.3|46865.3|46870|46850|46893.9|46873.9|46870|46850|32
1622414100000|2021-05-30 22:35:00|46873.9|46853.9|46881.4|46861.4|46888.9|46868.9|46873.9|46853.9|45
1622414400000|2021-05-30 22:40:00|46880.3|46860.3|46883.9|46863.9|46891.4|46871.4|46878.9|46858.9|19
1622414700000|2021-05-30 22:45:00|46882.5|46862.5|46901.4|46881.4|46901.4|46881.4|46881.4|46861.4|19
1622415000000|2021-05-30 22:50:00|46903.9|46883.9|46901.4|46881.4|46903.9|46883.9|46898.9|46878.9|17
1622415300000|2021-05-30 22:55:00|46898.9|46878.9|46898.9|46878.9|46898.9|46878.9|46896.4|46876.4|2
1622415600000|2021-05-30 23:00:00|46900|46880|46926.4|46906.4|46928.9|46908.9|46898.9|46878.9|69
1622415900000|2021-05-30 23:05:00|46928.9|46908.9|46950|46930|46954.2|46934.2|46926.4|46906.4|127
1622416200000|2021-05-30 23:10:00|46947.8|46927.8|46936.4|46916.4|46947.8|46927.8|46931.4|46911.4|48
1622416500000|2021-05-30 23:15:00|46938.9|46918.9|46958.9|46938.9|46961.4|46941.4|46938.9|46918.9|24
1622416800000|2021-05-30 23:20:00|46960|46940|46975.3|46955.3|46979.2|46959.2|46956.4|46936.4|91
1622417100000|2021-05-30 23:25:00|46976.7|46956.7|46970.3|46950.3|46983.9|46963.9|46965.6|46945.6|57
1622417400000|2021-05-30 23:30:00|46972.8|46952.8|46971.4|46951.4|46972.8|46952.8|46965.3|46945.3|22
1622417700000|2021-05-30 23:35:00|46972.5|46952.5|46972.8|46952.8|46975.3|46955.3|46970.3|46950.3|12
1622418000000|2021-05-30 23:40:00|46971.7|46951.7|46956.4|46936.4|46971.7|46951.7|46945.3|46925.3|66
1622418300000|2021-05-30 23:45:00|46957.8|46937.8|46950.3|46930.3|46965.3|46945.3|46950.3|46930.3|41
1622418600000|2021-05-30 23:50:00|46947.8|46927.8|46955.3|46935.3|46961.4|46941.4|46945.3|46925.3|34
1622418900000|2021-05-30 23:55:00|46957.8|46937.8|46964.2|46944.2|46965.3|46945.3|46952.8|46932.8|44
1622419200000|2021-05-31 00:00:00|46962.8|46942.8|46954.2|46934.2|47002.5|46982.5|46944.2|46924.2|147
1622419500000|2021-05-31 00:05:00|46955.3|46935.3|46932.8|46912.8|46955.3|46935.3|46930.3|46910.3|73
1622419800000|2021-05-31 00:10:00|46933.9|46913.9|46973.9|46953.9|46976.7|46956.7|46932.8|46912.8|80
1622420100000|2021-05-31 00:15:00|46972.8|46952.8|46964.2|46944.2|46986.4|46966.4|46964.2|46944.2|70
1622420400000|2021-05-31 00:20:00|46961.7|46941.7|46982.8|46962.8|46982.8|46962.8|46958.9|46938.9|51
1622420700000|2021-05-31 00:25:00|46985.3|46965.3|46996.4|46976.4|47023.7|47003.7|46985.3|46965.3|135
1622421000000|2021-05-31 00:30:00|46998.9|46978.9|47025.3|47005.3|47068.9|47048.9|46998.9|46978.9|175
1622421300000|2021-05-31 00:35:00|47022.8|47002.8|46980.3|46960.3|47025.3|47005.3|46952.8|46932.8|156
1622421600000|2021-05-31 00:40:00|46985.3|46965.3|46969.2|46949.2|46987.8|46967.8|46960.6|46940.6|64
1622421900000|2021-05-31 00:45:00|46971.7|46951.7|46932.8|46912.8|46971.7|46951.7|46924.2|46904.2|80
1622422200000|2021-05-31 00:50:00|46934.2|46914.2|46936.7|46916.7|46951.7|46931.7|46919.2|46899.2|95
1622422500000|2021-05-31 00:55:00|46933.1|46913.1|46956.7|46936.7|46979.2|46959.2|46929.2|46909.2|99
1622422800000|2021-05-31 01:00:00|46964.2|46944.2|46872.9|46852.9|46971.7|46951.7|46836.7|46816.7|808
1622423100000|2021-05-31 01:05:00|46875.4|46855.4|46936.7|46916.7|46941.7|46921.7|46866.7|46846.7|349
1622423400000|2021-05-31 01:10:00|46940.4|46920.4|47021.7|47001.7|47087.9|47067.9|46938.1|46918.1|550
1622423700000|2021-05-31 01:15:00|47031.7|47011.7|46991.8|46971.8|47039.3|47019.3|46924.3|46904.3|374
1622424000000|2021-05-31 01:20:00|46994.3|46974.3|46934.3|46914.3|47006.8|46986.8|46896.8|46876.8|257
1622424300000|2021-05-31 01:25:00|46933.1|46913.1|46756.8|46736.8|46933.1|46913.1|46745.7|46725.7|518
1622424600000|2021-05-31 01:30:00|46761.8|46741.8|46714.3|46694.3|46811.8|46791.8|46709.3|46689.3|385
1622424900000|2021-05-31 01:35:00|46713.2|46693.2|46776.8|46756.8|46776.8|46756.8|46684.3|46664.3|280
1622425200000|2021-05-31 01:40:00|46775.4|46755.4|46739.3|46719.3|46824.3|46804.3|46735.4|46715.4|281
1622425500000|2021-05-31 01:45:00|46733.2|46713.2|46764.3|46744.3|46784.3|46764.3|46726.8|46706.8|120
1622425800000|2021-05-31 01:50:00|46763.2|46743.2|46734.3|46714.3|46785.4|46765.4|46654.3|46634.3|306
1622426100000|2021-05-31 01:55:00|46730.4|46710.4|46734.3|46714.3|46760.7|46740.7|46720.4|46700.4|121
1622426400000|2021-05-31 02:00:00|46731.8|46711.8|46740.4|46720.4|46754.3|46734.3|46688.2|46668.2|146
1622426700000|2021-05-31 02:05:00|46741.5|46721.5|46789.3|46769.3|46804.3|46784.3|46716.8|46696.8|217
1622427000000|2021-05-31 02:10:00|46790.4|46770.4|46814.3|46794.3|46819.3|46799.3|46776.8|46756.8|233
1622427300000|2021-05-31 02:15:00|46816.8|46796.8|46846.8|46826.8|46846.8|46826.8|46806.8|46786.8|68
1622427600000|2021-05-31 02:20:00|46847.9|46827.9|46854.3|46834.3|46897.9|46877.9|46844.3|46824.3|224
1622427900000|2021-05-31 02:25:00|46855.4|46835.4|46859.3|46839.3|46869.3|46849.3|46844.3|46824.3|64
1622428200000|2021-05-31 02:30:00|46856.8|46836.8|46862.9|46842.9|46870.4|46850.4|46821.8|46801.8|197
1622428500000|2021-05-31 02:35:00|46864.3|46844.3|46821.8|46801.8|46897.9|46877.9|46804.3|46784.3|259
1622428800000|2021-05-31 02:40:00|46824.3|46804.3|46851.8|46831.8|46856.8|46836.8|46806.8|46786.8|116
1622429100000|2021-05-31 02:45:00|46846.8|46826.8|46871.8|46851.8|46874.3|46854.3|46819.3|46799.3|136
1622429400000|2021-05-31 02:50:00|46869.3|46849.3|46835.7|46815.7|46869.3|46849.3|46831.8|46811.8|100
1622429700000|2021-05-31 02:55:00|46834.3|46814.3|46801.8|46781.8|46834.3|46814.3|46784.3|46764.3|117
1622430000000|2021-05-31 03:00:00|46806.8|46786.8|46759.3|46739.3|46814.3|46794.3|46743.2|46723.2|172
1622430300000|2021-05-31 03:05:00|46756.8|46736.8|46812.9|46792.9|46814.3|46794.3|46756.8|46736.8|71
1622430600000|2021-05-31 03:10:00|46816.8|46796.8|46819.3|46799.3|46860.7|46840.7|46816.8|46796.8|114
1622430900000|2021-05-31 03:15:00|46818.2|46798.2|46849.3|46829.3|46849.3|46829.3|46814.3|46794.3|102
1622431200000|2021-05-31 03:20:00|46850.7|46830.7|46834.3|46814.3|46864.3|46844.3|46829.3|46809.3|101
1622431500000|2021-05-31 03:25:00|46836.8|46816.8|46769.3|46749.3|46847.9|46827.9|46761.8|46741.8|117
1622431800000|2021-05-31 03:30:00|46770.4|46750.4|46761.8|46741.8|46784.3|46764.3|46759.3|46739.3|53
1622432100000|2021-05-31 03:35:00|46760.7|46740.7|46766.8|46746.8|46770.4|46750.4|46748.2|46728.2|26
1622432400000|2021-05-31 03:40:00|46764.3|46744.3|46766.8|46746.8|46768.2|46748.2|46761.8|46741.8|12
1622432700000|2021-05-31 03:45:00|46769.3|46749.3|46776.8|46756.8|46781.8|46761.8|46762.9|46742.9|46
1622433000000|2021-05-31 03:50:00|46775.7|46755.7|46776.8|46756.8|46781.8|46761.8|46774.3|46754.3|10
1622433300000|2021-05-31 03:55:00|46775.7|46755.7|46784.3|46764.3|46790.4|46770.4|46774.3|46754.3|21
1622433600000|2021-05-31 04:00:00|46786.8|46766.8|46801.8|46781.8|46801.8|46781.8|46779.3|46759.3|34
1622433900000|2021-05-31 04:05:00|46803|46783|46785.5|46765.5|46804.3|46784.3|46785.5|46765.5|19
1622434200000|2021-05-31 04:10:00|46786.9|46766.9|46759.6|46739.6|46786.9|46766.9|46759.6|46739.6|27
1622434500000|2021-05-31 04:15:00|46761.9|46741.9|46784.4|46764.4|46784.4|46764.4|46761.9|46741.9|22
1622434800000|2021-05-31 04:20:00|46788|46768|46799.4|46779.4|46805.5|46785.5|46786.9|46766.9|25
1622435100000|2021-05-31 04:25:00|46801.9|46781.9|46804.4|46784.4|46804.4|46784.4|46796.9|46776.9|17
1622435400000|2021-05-31 04:30:00|46805.5|46785.5|46804.4|46784.4|46826.9|46806.9|46804.4|46784.4|55
1622435700000|2021-05-31 04:35:00|46801.9|46781.9|46789.4|46769.4|46804.4|46784.4|46786.9|46766.9|35
1622436000000|2021-05-31 04:40:00|46788.3|46768.3|46786.9|46766.9|46796.9|46776.9|46785.8|46765.8|25
1622436300000|2021-05-31 04:45:00|46785.8|46765.8|46771.9|46751.9|46785.8|46765.8|46771.9|46751.9|31
1622436600000|2021-05-31 04:50:00|46774.4|46754.4|46794.4|46774.4|46794.4|46774.4|46766.9|46746.9|34
1622436900000|2021-05-31 04:55:00|46793.3|46773.3|46781.9|46761.9|46795.8|46775.8|46775.8|46755.8|21
1622437200000|2021-05-31 05:00:00|46779.4|46759.4|46785.8|46765.8|46796.9|46776.9|46778.3|46758.3|26
1622437500000|2021-05-31 05:05:00|46786.9|46766.9|46779.4|46759.4|46796.9|46776.9|46779.4|46759.4|15
1622437800000|2021-05-31 05:10:00|46778.3|46758.3|46761.9|46741.9|46778.3|46758.3|46751.9|46731.9|38
1622438100000|2021-05-31 05:15:00|46760.8|46740.8|46776.9|46756.9|46786.9|46766.9|46759.4|46739.4|20
1622438400000|2021-05-31 05:20:00|46775.5|46755.5|46776.9|46756.9|46786.9|46766.9|46753.3|46733.3|45
1622438700000|2021-05-31 05:25:00|46779.4|46759.4|46791.9|46771.9|46791.9|46771.9|46776.9|46756.9|25
1622439000000|2021-05-31 05:30:00|46786.9|46766.9|46606.9|46586.9|46786.9|46766.9|46591.9|46571.9|691
1622439300000|2021-05-31 05:35:00|46604.4|46584.4|46598.3|46578.3|46646.9|46626.9|46564.4|46544.4|384
1622439600000|2021-05-31 05:40:00|46596.9|46576.9|46674.4|46654.4|46678.3|46658.3|46596.9|46576.9|250
1622439900000|2021-05-31 05:45:00|46673.3|46653.3|46704.4|46684.4|46731.9|46711.9|46654.4|46634.4|192
1622440200000|2021-05-31 05:50:00|46703.3|46683.3|46684.4|46664.4|46715.5|46695.5|46661.9|46641.9|152
1622440500000|2021-05-31 05:55:00|46685.5|46665.5|46735.8|46715.8|46739.4|46719.4|46683|46663|193
1622440800000|2021-05-31 06:00:00|46734.4|46714.4|46686.9|46666.9|46739.4|46719.4|46674.4|46654.4|124
1622441100000|2021-05-31 06:05:00|46689.4|46669.4|46729.4|46709.4|46746.9|46726.9|46686.9|46666.9|105
1622441400000|2021-05-31 06:10:00|46733|46713|46806.9|46786.9|46806.9|46786.9|46729.4|46709.4|204
1622441700000|2021-05-31 06:15:00|46809.4|46789.4|46829.4|46809.4|46864.4|46844.4|46806.9|46786.9|403
1622442000000|2021-05-31 06:20:00|46834.4|46814.4|46843|46823|46874.4|46854.4|46824.4|46804.4|142
1622442300000|2021-05-31 06:25:00|46844.1|46824.1|46819.4|46799.4|46849.4|46829.4|46796.9|46776.9|163
1622442600000|2021-05-31 06:30:00|46818|46798|46806.9|46786.9|46844.4|46824.4|46799.4|46779.4|112
1622442900000|2021-05-31 06:35:00|46809.4|46789.4|46791.9|46771.9|46839.4|46819.4|46791.9|46771.9|122
1622443200000|2021-05-31 06:40:00|46789.4|46769.4|46774.4|46754.4|46789.4|46769.4|46758.3|46738.3|131
1622443500000|2021-05-31 06:45:00|46773.3|46753.3|46804.4|46784.4|46819.4|46799.4|46771.9|46751.9|117
1622443800000|2021-05-31 06:50:00|46801.9|46781.9|46799.4|46779.4|46814.4|46794.4|46781.9|46761.9|85
1622444100000|2021-05-31 06:55:00|46800.5|46780.5|46811.9|46791.9|46824.4|46804.4|46784.4|46764.4|100
1622444400000|2021-05-31 07:00:00|46814.4|46794.4|46874.5|46854.5|46874.5|46854.5|46799.4|46779.4|96
1622444700000|2021-05-31 07:05:00|46872|46852|46867|46847|46897|46877|46854.5|46834.5|116
1622445000000|2021-05-31 07:10:00|46864.5|46844.5|46869.5|46849.5|46869.5|46849.5|46852|46832|33
1622445300000|2021-05-31 07:15:00|46867|46847|46894.5|46874.5|46894.5|46874.5|46867|46847|38
1622445600000|2021-05-31 07:20:00|46893.1|46873.1|46929.2|46909.2|46929.2|46909.2|46892|46872|135
1622445900000|2021-05-31 07:25:00|46926.7|46906.7|46942|46922|46958.1|46938.1|46917|46897|156
1622446200000|2021-05-31 07:30:00|46932|46912|46999.5|46979.5|46999.5|46979.5|46932|46912|84
1622446500000|2021-05-31 07:35:00|47000.9|46980.9|47022|47002|47044.5|47024.5|46995.9|46975.9|188
1622446800000|2021-05-31 07:40:00|47028.1|47008.1|46989.5|46969.5|47032|47012|46979.5|46959.5|109
1622447100000|2021-05-31 07:45:00|46990.6|46970.6|46973.1|46953.1|46999.5|46979.5|46969.5|46949.5|54
1622447400000|2021-05-31 07:50:00|46974.5|46954.5|46959.5|46939.5|46974.5|46954.5|46947|46927|65
1622447700000|2021-05-31 07:55:00|46960.6|46940.6|46987|46967|47011.7|46991.7|46959.5|46939.5|97
1622448000000|2021-05-31 08:00:00|46985.9|46965.9|46927|46907|46998.4|46978.4|46924.5|46904.5|136
1622448300000|2021-05-31 08:05:00|46924.5|46904.5|46957.3|46937.3|46959.5|46939.5|46914.5|46894.5|77
1622448600000|2021-05-31 08:10:00|46954.5|46934.5|46985.6|46965.6|46985.6|46965.6|46947|46927|62
1622448900000|2021-05-31 08:15:00|46986.7|46966.7|46979.5|46959.5|47024.5|47004.5|46974.5|46954.5|143
1622449200000|2021-05-31 08:20:00|46974.5|46954.5|47025.9|47005.9|47033.1|47013.1|46972|46952|102
1622449500000|2021-05-31 08:25:00|47029.5|47009.5|47035.6|47015.6|47035.6|47015.6|47007|46987|81
1622449800000|2021-05-31 08:30:00|47037|47017|46995.9|46975.9|47042|47022|46989.5|46969.5|49
1622450100000|2021-05-31 08:35:00|46994.5|46974.5|46999.5|46979.5|47004.5|46984.5|46979.5|46959.5|40
1622450400000|2021-05-31 08:40:00|46998.1|46978.1|47004.5|46984.5|47014.5|46994.5|46987|46967|22
1622450700000|2021-05-31 08:45:00|47005.9|46985.9|46974.5|46954.5|47018.1|46998.1|46954.5|46934.5|72
1622451000000|2021-05-31 08:50:00|46977|46957|47009.5|46989.5|47012|46992|46974.5|46954.5|59
1622451300000|2021-05-31 08:55:00|47012|46992|47015.3|46995.3|47019.2|46999.2|46989.5|46969.5|45
1622451600000|2021-05-31 09:00:00|47016.4|46996.4|47034.5|47014.5|47034.5|47014.5|47009.5|46989.5|44
1622451900000|2021-05-31 09:05:00|47033.4|47013.4|47029.5|47009.5|47034.5|47014.5|47009.5|46989.5|51
1622452200000|2021-05-31 09:10:00|47024.5|47004.5|46994.5|46974.5|47027|47007|46987|46967|45
1622452500000|2021-05-31 09:15:00|46999.5|46979.5|47005.6|46985.6|47005.6|46985.6|46989.5|46969.5|31
1622452800000|2021-05-31 09:20:00|47007|46987|46980.6|46960.6|47012|46992|46980.6|46960.6|45
1622453100000|2021-05-31 09:25:00|46983.1|46963.1|46987|46967|46987|46967|46977|46957|27
1622453400000|2021-05-31 09:30:00|46982|46962|46974.5|46954.5|46982|46962|46962|46942|48
1622453700000|2021-05-31 09:35:00|46975.9|46955.9|46969.5|46949.5|46992|46972|46969.5|46949.5|16
1622454000000|2021-05-31 09:40:00|46968.4|46948.4|46947|46927|46968.4|46948.4|46932|46912|64
1622454300000|2021-05-31 09:45:00|46948.1|46928.1|46974.5|46954.5|46974.5|46954.5|46947|46927|36
1622454600000|2021-05-31 09:50:00|46977|46957|46927.1|46907.1|46977|46957|46924.6|46904.6|54
1622454900000|2021-05-31 09:55:00|46929.6|46909.6|46947.1|46927.1|46949.6|46929.6|46912.1|46892.1|53
1622455200000|2021-05-31 10:00:00|46949.6|46929.6|46952.1|46932.1|46964.6|46944.6|46939.6|46919.6|37
1622455500000|2021-05-31 10:05:00|46949.6|46929.6|46937.1|46917.1|46959.6|46939.6|46932.1|46912.1|24
1622455800000|2021-05-31 10:10:00|46939.6|46919.6|46952.1|46932.1|46954.6|46934.6|46937.1|46917.1|29
1622456100000|2021-05-31 10:15:00|46953.2|46933.2|46947.1|46927.1|46957.1|46937.1|46940.7|46920.7|22
1622456400000|2021-05-31 10:20:00|46946|46926|46944.6|46924.6|46954.6|46934.6|46939.6|46919.6|27
1622456700000|2021-05-31 10:25:00|46943.5|46923.5|46914.6|46894.6|46943.5|46923.5|46902.1|46882.1|71
1622457000000|2021-05-31 10:30:00|46912.1|46892.1|46879.6|46859.6|46914.6|46894.6|46877.1|46857.1|83
1622457300000|2021-05-31 10:35:00|46880.7|46860.7|46874.6|46854.6|46892.1|46872.1|46871|46851|39
1622457600000|2021-05-31 10:40:00|46877.1|46857.1|46908.5|46888.5|46923.5|46903.5|46872.1|46852.1|77
1622457900000|2021-05-31 10:45:00|46907.1|46887.1|46924.6|46904.6|46929.6|46909.6|46897.1|46877.1|64
1622458200000|2021-05-31 10:50:00|46922.1|46902.1|46934.6|46914.6|46937.1|46917.1|46919.6|46899.6|58
1622458500000|2021-05-31 10:55:00|46933.5|46913.5|46944.6|46924.6|46954.6|46934.6|46931|46911|62
1622458800000|2021-05-31 11:00:00|46946|46926|46957.1|46937.1|46978.5|46958.5|46944.6|46924.6|63
1622459100000|2021-05-31 11:05:00|46956|46936|46934.6|46914.6|46957.1|46937.1|46934.6|46914.6|40
1622459400000|2021-05-31 11:10:00|46935.7|46915.7|46934.6|46914.6|46942.1|46922.1|46930.7|46910.7|33
1622459700000|2021-05-31 11:15:00|46935.7|46915.7|46937.1|46917.1|46939.6|46919.6|46934.6|46914.6|15
1622460000000|2021-05-31 11:20:00|46939.6|46919.6|46939.6|46919.6|46944.6|46924.6|46928.5|46908.5|27
1622460300000|2021-05-31 11:25:00|46942.1|46922.1|46929.6|46909.6|46942.1|46922.1|46929.6|46909.6|38
1622460600000|2021-05-31 11:30:00|46934.6|46914.6|46942.1|46922.1|46944.6|46924.6|46932.1|46912.1|32
1622460900000|2021-05-31 11:35:00|46944.6|46924.6|46934.6|46914.6|46944.6|46924.6|46932.1|46912.1|27
1622461200000|2021-05-31 11:40:00|46937.1|46917.1|46937.1|46917.1|46937.1|46917.1|46932.1|46912.1|25
1622461500000|2021-05-31 11:45:00|46936|46916|46962.1|46942.1|46962.1|46942.1|46933.5|46913.5|44
1622461800000|2021-05-31 11:50:00|46959.6|46939.6|46962.1|46942.1|46965.7|46945.7|46952.1|46932.1|30
1622462100000|2021-05-31 11:55:00|46947.1|46927.1|46952.1|46932.1|46964.6|46944.6|46944.6|46924.6|65
1622462400000|2021-05-31 12:00:00|46954.6|46934.6|46912.1|46892.1|46962.1|46942.1|46907.1|46887.1|138
1622462700000|2021-05-31 12:05:00|46917.1|46897.1|46912.1|46892.1|46927.1|46907.1|46897.1|46877.1|90
1622463000000|2021-05-31 12:10:00|46913.2|46893.2|46932.1|46912.1|46952.1|46932.1|46913.2|46893.2|78
1622463300000|2021-05-31 12:15:00|46931|46911|46947.1|46927.1|46952.1|46932.1|46929.6|46909.6|47
1622463600000|2021-05-31 12:20:00|46942.1|46922.1|46932.1|46912.1|46942.1|46922.1|46932.1|46912.1|17
1622463900000|2021-05-31 12:25:00|46931|46911|46920.7|46900.7|46934.6|46914.6|46916.1|46896.1|39
1622464200000|2021-05-31 12:30:00|46919.6|46899.6|46917.1|46897.1|46922.1|46902.1|46908.2|46888.2|94
1622464500000|2021-05-31 12:35:00|46919.6|46899.6|46909.6|46889.6|46932.1|46912.1|46904.6|46884.6|68
1622464800000|2021-05-31 12:40:00|46910.7|46890.7|46909.6|46889.6|46933.2|46913.2|46907.1|46887.1|62
1622465100000|2021-05-31 12:45:00|46912.1|46892.1|46913.2|46893.2|46917.2|46897.2|46903.6|46883.6|47
1622465400000|2021-05-31 12:50:00|46914.7|46894.7|46914.7|46894.7|46924.7|46904.7|46912.2|46892.2|49
1622465700000|2021-05-31 12:55:00|46917.2|46897.2|46837.5|46817.5|46919.7|46899.7|46837.5|46817.5|242
1622466000000|2021-05-31 13:00:00|46836.1|46816.1|46735.7|46715.7|46837.2|46817.2|46677.2|46657.2|919
1622466300000|2021-05-31 13:05:00|46737.2|46717.2|46601.1|46581.1|46741.1|46721.1|46600|46580|553
1622466600000|2021-05-31 13:10:00|46600|46580|46662.2|46642.2|46683.3|46663.3|46593.3|46573.3|349
1622466900000|2021-05-31 13:15:00|46663.6|46643.6|46745.8|46725.8|46779.7|46759.7|46663.6|46643.6|318
1622467200000|2021-05-31 13:20:00|46747.2|46727.2|46667.2|46647.2|46749.7|46729.7|46652.2|46632.2|258
1622467500000|2021-05-31 13:25:00|46668.3|46648.3|46739.7|46719.7|46740.8|46720.8|46667.2|46647.2|161
1622467800000|2021-05-31 13:30:00|46744.7|46724.7|46752.2|46732.2|46752.2|46732.2|46709.7|46689.7|198
1622468100000|2021-05-31 13:35:00|46751.1|46731.1|46754.7|46734.7|46765.8|46745.8|46722.2|46702.2|163
1622468400000|2021-05-31 13:40:00|46752.2|46732.2|46768.6|46748.6|46789.7|46769.7|46743.6|46723.6|232
1622468700000|2021-05-31 13:45:00|46767.2|46747.2|46734.7|46714.7|46772.2|46752.2|46724.7|46704.7|91
1622469000000|2021-05-31 13:50:00|46733.6|46713.6|46739.7|46719.7|46749.7|46729.7|46716.1|46696.1|112
1622469300000|2021-05-31 13:55:00|46742.2|46722.2|46739.7|46719.7|46747.2|46727.2|46702.2|46682.2|72
1622469600000|2021-05-31 14:00:00|46741.1|46721.1|46792.2|46772.2|46812.2|46792.2|46739.7|46719.7|197
1622469900000|2021-05-31 14:05:00|46793.3|46773.3|46822.2|46802.2|46834.7|46814.7|46791.1|46771.1|162
1622470200000|2021-05-31 14:10:00|46821.1|46801.1|46784.7|46764.7|46821.1|46801.1|46764.7|46744.7|109
1622470500000|2021-05-31 14:15:00|46783.6|46763.6|46763.3|46743.3|46795.8|46775.8|46763.3|46743.3|72
1622470800000|2021-05-31 14:20:00|46762.2|46742.2|46719.7|46699.7|46762.2|46742.2|46706.1|46686.1|141
1622471100000|2021-05-31 14:25:00|46718.6|46698.6|46745.8|46725.8|46747.2|46727.2|46707.2|46687.2|83
1622471400000|2021-05-31 14:30:00|46747.2|46727.2|46754.7|46734.7|46759.7|46739.7|46741.1|46721.1|62
1622471700000|2021-05-31 14:35:00|46757.2|46737.2|46744.7|46724.7|46765.8|46745.8|46744.7|46724.7|104
1622472000000|2021-05-31 14:40:00|46743.3|46723.3|46714.7|46694.7|46749.7|46729.7|46702.2|46682.2|150
1622472300000|2021-05-31 14:45:00|46713.6|46693.6|46727.2|46707.2|46734.7|46714.7|46675.1|46655.1|143
1622472600000|2021-05-31 14:50:00|46724.7|46704.7|46709.7|46689.7|46739.7|46719.7|46706.1|46686.1|103
1622472900000|2021-05-31 14:55:00|46708.6|46688.6|46767.2|46747.2|46774.7|46754.7|46708.6|46688.6|131
1622473200000|2021-05-31 15:00:00|46769.7|46749.7|46732.2|46712.2|46772.2|46752.2|46719.7|46699.7|220
1622473500000|2021-05-31 15:05:00|46734.4|46714.4|46747.2|46727.2|46753.3|46733.3|46719.7|46699.7|51
1622473800000|2021-05-31 15:10:00|46750.8|46730.8|46742.2|46722.2|46754.7|46734.7|46734.7|46714.7|42
1622474100000|2021-05-31 15:15:00|46744.7|46724.7|46732.2|46712.2|46749.7|46729.7|46714.7|46694.7|96
1622474400000|2021-05-31 15:20:00|46728.3|46708.3|46742.2|46722.2|46742.2|46722.2|46717.2|46697.2|59
1622474700000|2021-05-31 15:25:00|46737.2|46717.2|46704.7|46684.7|46739.7|46719.7|46702.2|46682.2|67
1622475000000|2021-05-31 15:30:00|46703.3|46683.3|46732.2|46712.2|46737.2|46717.2|46703.3|46683.3|60
1622475300000|2021-05-31 15:35:00|46729.7|46709.7|46742.3|46722.3|46754.4|46734.4|46727.2|46707.2|53
1622475600000|2021-05-31 15:40:00|46737.3|46717.3|46719.8|46699.8|46737.3|46717.3|46712.3|46692.3|30
1622475900000|2021-05-31 15:45:00|46720.8|46700.8|46746.2|46726.2|46752.3|46732.3|46720.8|46700.8|104
1622476200000|2021-05-31 15:50:00|46744.8|46724.8|46722.3|46702.3|46744.8|46724.8|46717.3|46697.3|58
1622476500000|2021-05-31 15:55:00|46724.8|46704.8|46744.8|46724.8|46752.3|46732.3|46722.3|46702.3|72
1622476800000|2021-05-31 16:00:00|46742.3|46722.3|46752.3|46732.3|46757.3|46737.3|46737.3|46717.3|74
1622477100000|2021-05-31 16:05:00|46749.8|46729.8|46732.3|46712.3|46752.3|46732.3|46729.8|46709.8|61
1622477400000|2021-05-31 16:10:00|46733.4|46713.4|46737.3|46717.3|46742.3|46722.3|46732.3|46712.3|30
1622477700000|2021-05-31 16:15:00|46734.8|46714.8|46747.3|46727.3|46749.8|46729.8|46734.8|46714.8|141
1622478000000|2021-05-31 16:20:00|46744.8|46724.8|46746.2|46726.2|46756.2|46736.2|46744.8|46724.8|47
1622478300000|2021-05-31 16:25:00|46744.8|46724.8|46713.7|46693.7|46747.3|46727.3|46713.7|46693.7|57
1622478600000|2021-05-31 16:30:00|46712.3|46692.3|46750.9|46730.9|46752.3|46732.3|46712.3|46692.3|48
1622478900000|2021-05-31 16:35:00|46752.3|46732.3|46749.8|46729.8|46757.3|46737.3|46744.8|46724.8|41
1622479200000|2021-05-31 16:40:00|46751.2|46731.2|46752.3|46732.3|46757.3|46737.3|46742.3|46722.3|50
1622479500000|2021-05-31 16:45:00|46753.4|46733.4|46751.2|46731.2|46757.3|46737.3|46748.4|46728.4|48
1622479800000|2021-05-31 16:50:00|46754.8|46734.8|46730.9|46710.9|46754.8|46734.8|46718.7|46698.7|46
1622480100000|2021-05-31 16:55:00|46729.8|46709.8|46744.8|46724.8|46780.9|46760.9|46728.7|46708.7|76
1622498400000|2021-05-31 22:00:00|46766.4|46746.4|46842.5|46822.5|46850|46830|46760.3|46740.3|107
1622498700000|2021-05-31 22:05:00|46843.5|46823.5|46860|46840|46863.9|46843.9|46840|46820|42
1622499000000|2021-05-31 22:10:00|46861.4|46841.4|46857.5|46837.5|46862.5|46842.5|46847.5|46827.5|31
1622499300000|2021-05-31 22:15:00|46855|46835|46832.5|46812.5|46855|46835|46831.4|46811.4|35
1622499600000|2021-05-31 22:20:00|46830|46810|46842.5|46822.5|46855|46835|46825|46805|30
1622499900000|2021-05-31 22:25:00|46840|46820|46845|46825|46857.5|46837.5|46835|46815|20
1622500200000|2021-05-31 22:30:00|46842.5|46822.5|46836.4|46816.4|46852.5|46832.5|46835|46815|32
1622500500000|2021-05-31 22:35:00|46837.5|46817.5|46850|46830|46852.5|46832.5|46836.4|46816.4|17
1622500800000|2021-05-31 22:40:00|46851.4|46831.4|46852.5|46832.5|46856.4|46836.4|46850|46830|19
1622501100000|2021-05-31 22:45:00|46847.5|46827.5|46850|46830|46853.9|46833.9|46842.5|46822.5|16
1622501400000|2021-05-31 22:50:00|46852.5|46832.5|46850|46830|46870|46850|46845|46825|33
1622501700000|2021-05-31 22:55:00|46852.5|46832.5|46855|46835|46860|46840|46852.5|46832.5|9
1622502000000|2021-05-31 23:00:00|46853.6|46833.6|46840|46820|46853.6|46833.6|46831.4|46811.4|22
1622502300000|2021-05-31 23:05:00|46842.5|46822.5|46837.5|46817.5|46845|46825|46835|46815|17
1622502600000|2021-05-31 23:10:00|46839.7|46819.7|46845|46825|46847.5|46827.5|46839.7|46819.7|10
1622502900000|2021-05-31 23:15:00|46842.5|46822.5|46820|46800|46848.6|46828.6|46820|46800|30
1622503200000|2021-05-31 23:20:00|46817.5|46797.5|46855|46835|46863.6|46843.6|46812.5|46792.5|50
1622503500000|2021-05-31 23:25:00|46851.4|46831.4|46865|46845|46867.5|46847.5|46840|46820|23
1622503800000|2021-05-31 23:30:00|46866.5|46846.5|46857.5|46837.5|46867.5|46847.5|46857.5|46837.5|11
1622504100000|2021-05-31 23:35:00|46860|46840|46883.6|46863.6|46887.5|46867.5|46860|46840|35
1622504400000|2021-05-31 23:40:00|46885|46865|46900|46880|46902.5|46882.5|46877.5|46857.5|44
1622504700000|2021-05-31 23:45:00|46901.1|46881.1|46886.1|46866.1|46902.5|46882.5|46882.5|46862.5|52
1622505000000|2021-05-31 23:50:00|46885|46865|46867.5|46847.5|46897.5|46877.5|46865|46845|42
1622505300000|2021-05-31 23:55:00|46870|46850|46852.5|46832.5|46870|46850|46851.5|46831.5|49
1622505600000|2021-06-01 00:00:00|46851.5|46831.5|46867.5|46847.5|46896.5|46876.5|46851.5|46831.5|75
1622505900000|2021-06-01 00:05:00|46866.1|46846.1|46837.5|46817.5|46867.5|46847.5|46832.5|46812.5|53
1622506200000|2021-06-01 00:10:00|46836.5|46816.5|46817.5|46797.5|46836.5|46816.5|46816.1|46796.1|49
1622506500000|2021-06-01 00:15:00|46815|46795|46827.6|46807.6|46845|46825|46812.2|46792.2|47
1622506800000|2021-06-01 00:20:00|46836.1|46816.1|46827.6|46807.6|46849|46829|46827.6|46807.6|41
1622507100000|2021-06-01 00:25:00|46825.4|46805.4|46832.6|46812.6|46840.1|46820.1|46815.1|46795.1|65
1622507400000|2021-06-01 00:30:00|46834|46814|46827.6|46807.6|46855.1|46835.1|46816.5|46796.5|80
1622507700000|2021-06-01 00:35:00|46830.1|46810.1|46826.5|46806.5|46834|46814|46825.1|46805.1|33
1622508000000|2021-06-01 00:40:00|46825.1|46805.1|46855.1|46835.1|46857.6|46837.6|46822.6|46802.6|38
1622508300000|2021-06-01 00:45:00|46856.1|46836.1|46870.1|46850.1|46877.6|46857.6|46855.1|46835.1|53
1622508600000|2021-06-01 00:50:00|46872.6|46852.6|46868.6|46848.6|46892.6|46872.6|46868.6|46848.6|66
1622508900000|2021-06-01 00:55:00|46869.7|46849.7|46889|46869|46891.5|46871.5|46868.6|46848.6|57
1622509200000|2021-06-01 01:00:00|46890.1|46870.1|46907.2|46887.2|46922.6|46902.6|46808.6|46788.6|909
1622509500000|2021-06-01 01:05:00|46908.3|46888.3|46856.1|46836.1|46923.6|46903.6|46832.6|46812.6|400
1622509800000|2021-06-01 01:10:00|46857.6|46837.6|46787.6|46767.6|46870.1|46850.1|46770.1|46750.1|300
1622510100000|2021-06-01 01:15:00|46792.6|46772.6|46840.1|46820.1|46870.1|46850.1|46788.7|46768.7|270
1622510400000|2021-06-01 01:20:00|46842.2|46822.2|46897.6|46877.6|46905.1|46885.1|46842.2|46822.2|244
1622510700000|2021-06-01 01:25:00|46895.1|46875.1|46867.6|46847.6|46895.1|46875.1|46845.1|46825.1|236
1622511000000|2021-06-01 01:30:00|46865.1|46845.1|46865.1|46845.1|46902.6|46882.6|46845.1|46825.1|338
1622511300000|2021-06-01 01:35:00|46862.6|46842.6|46845.1|46825.1|46884.7|46864.7|46845.1|46825.1|261
1622511600000|2021-06-01 01:40:00|46846.2|46826.2|46855.1|46835.1|46910.1|46890.1|46832.6|46812.6|310
1622511900000|2021-06-01 01:45:00|46856.2|46836.2|46817.6|46797.6|46887.6|46867.6|46803.7|46783.7|212
1622512200000|2021-06-01 01:50:00|46816.5|46796.5|46862.6|46842.6|46867.6|46847.6|46812.6|46792.6|165
1622512500000|2021-06-01 01:55:00|46861.5|46841.5|46850.1|46830.1|46882.6|46862.6|46840.1|46820.1|117
1622512800000|2021-06-01 02:00:00|46851.2|46831.2|46827.6|46807.6|46852.6|46832.6|46817.6|46797.6|223
1622513100000|2021-06-01 02:05:00|46828.7|46808.7|46847.6|46827.6|46860.1|46840.1|46812.6|46792.6|192
1622513400000|2021-06-01 02:10:00|46848.7|46828.7|46880.1|46860.1|46887.6|46867.6|46832.6|46812.6|154
1622513700000|2021-06-01 02:15:00|46881.2|46861.2|46862.6|46842.6|46885.1|46865.1|46856.2|46836.2|44
1622514000000|2021-06-01 02:20:00|46865.1|46845.1|46842.6|46822.6|46867.6|46847.6|46837.6|46817.6|52
1622514300000|2021-06-01 02:25:00|46841.6|46821.6|46848.7|46828.7|46855.1|46835.1|46832.6|46812.6|44
1622514600000|2021-06-01 02:30:00|46850.1|46830.1|46860.1|46840.1|46877.6|46857.6|46840.1|46820.1|156
1622514900000|2021-06-01 02:35:00|46861.2|46841.2|46905.1|46885.1|46912.6|46892.6|46852.6|46832.6|245
1622515200000|2021-06-01 02:40:00|46902.6|46882.6|46947.6|46927.6|46950.1|46930.1|46892.6|46872.6|200
1622515500000|2021-06-01 02:45:00|46952.6|46932.6|47039.1|47019.1|47047.6|47027.6|46952.6|46932.6|611
1622515800000|2021-06-01 02:50:00|47037.6|47017.6|46945.1|46925.1|47037.6|47017.6|46917.6|46897.6|390
1622516100000|2021-06-01 02:55:00|46944.1|46924.1|46910.1|46890.1|46948.7|46928.7|46905.1|46885.1|179
1622516400000|2021-06-01 03:00:00|46907.6|46887.6|46947.6|46927.6|46977.6|46957.6|46905.1|46885.1|168
1622516700000|2021-06-01 03:05:00|46950.1|46930.1|46915.1|46895.1|46952.6|46932.6|46890.1|46870.1|229
1622517000000|2021-06-01 03:10:00|46916.2|46896.2|46895.2|46875.2|46925.2|46905.2|46885.2|46865.2|158
1622517300000|2021-06-01 03:15:00|46897.7|46877.7|46947.7|46927.7|46951.6|46931.6|46895.2|46875.2|165
1622517600000|2021-06-01 03:20:00|46946.6|46926.6|46947.7|46927.7|46985.2|46965.2|46943.7|46923.7|185
1622517900000|2021-06-01 03:25:00|46948.7|46928.7|46932.7|46912.7|46957.7|46937.7|46922.7|46902.7|135
1622518200000|2021-06-01 03:30:00|46933.7|46913.7|46975.2|46955.2|46975.2|46955.2|46933.7|46913.7|52
1622518500000|2021-06-01 03:35:00|46972.7|46952.7|46945.2|46925.2|46972.7|46952.7|46945.2|46925.2|44
1622518800000|2021-06-01 03:40:00|46942.7|46922.7|46928.7|46908.7|46942.7|46922.7|46925.2|46905.2|61
1622519100000|2021-06-01 03:45:00|46930.2|46910.2|46947.7|46927.7|46950.2|46930.2|46922.7|46902.7|33
1622519400000|2021-06-01 03:50:00|46948.7|46928.7|46930.2|46910.2|46950.2|46930.2|46930.2|46910.2|19
1622519700000|2021-06-01 03:55:00|46931.2|46911.2|46932.7|46912.7|46938.7|46918.7|46925.2|46905.2|26
1622520000000|2021-06-01 04:00:00|46931.2|46911.2|46935.2|46915.2|46949.1|46929.1|46930.2|46910.2|46
1622520300000|2021-06-01 04:05:00|46936.2|46916.2|46942.7|46922.7|46944.1|46924.1|46915.2|46895.2|39
1622520600000|2021-06-01 04:10:00|46943.7|46923.7|46941.2|46921.2|46947.7|46927.7|46937.7|46917.7|28
1622520900000|2021-06-01 04:15:00|46941.3|46921.3|46927.7|46907.7|46957.7|46937.7|46925.2|46905.2|42
1622521200000|2021-06-01 04:20:00|46925.2|46905.2|46925.2|46905.2|46928.8|46908.8|46922.7|46902.7|18
1622521500000|2021-06-01 04:25:00|46927.7|46907.7|46927.7|46907.7|46932.7|46912.7|46927.7|46907.7|9
1622521800000|2021-06-01 04:30:00|46922.7|46902.7|46878.8|46858.8|46929.8|46909.8|46862.7|46842.7|179
1622522100000|2021-06-01 04:35:00|46881.3|46861.3|46885.2|46865.2|46895.2|46875.2|46881.3|46861.3|27
1622522400000|2021-06-01 04:40:00|46884.1|46864.1|46902.7|46882.7|46902.7|46882.7|46858.8|46838.8|118
1622522700000|2021-06-01 04:45:00|46900.2|46880.2|46907.7|46887.7|46910.2|46890.2|46878.8|46858.8|47
1622523000000|2021-06-01 04:50:00|46908.8|46888.8|46905.2|46885.2|46916.6|46896.6|46901.3|46881.3|27
1622523300000|2021-06-01 04:55:00|46907.7|46887.7|46902.7|46882.7|46910.2|46890.2|46895.2|46875.2|14
1622523600000|2021-06-01 05:00:00|46901.7|46881.7|46907.7|46887.7|46907.7|46887.7|46895.2|46875.2|38
1622523900000|2021-06-01 05:05:00|46908.8|46888.8|46902.7|46882.7|46915.2|46895.2|46895.2|46875.2|41
1622524200000|2021-06-01 05:10:00|46910.2|46890.2|46902.7|46882.7|46917.7|46897.7|46900.2|46880.2|57
1622524500000|2021-06-01 05:15:00|46900.2|46880.2|46876.3|46856.3|46902.7|46882.7|46872.7|46852.7|46
1622524800000|2021-06-01 05:20:00|46872.7|46852.7|46891.7|46871.7|46910.2|46890.2|46872.7|46852.7|52
1622525100000|2021-06-01 05:25:00|46890.6|46870.6|46878.8|46858.8|46895.2|46875.2|46872.7|46852.7|63
1622525400000|2021-06-01 05:30:00|46880.2|46860.2|46937.7|46917.7|46970.2|46950.2|46857.7|46837.7|405
1622525700000|2021-06-01 05:35:00|46933.8|46913.8|46950.2|46930.2|46994.2|46974.2|46912.7|46892.7|268
1622526000000|2021-06-01 05:40:00|46948.8|46928.8|46922.7|46902.7|46967.7|46947.7|46908.8|46888.8|175
1622526300000|2021-06-01 05:45:00|46921.7|46901.7|46947.7|46927.7|46947.7|46927.7|46892.7|46872.7|208
1622526600000|2021-06-01 05:50:00|46948.8|46928.8|46967.7|46947.7|46976.7|46956.7|46917.7|46897.7|111
1622526900000|2021-06-01 05:55:00|46970.2|46950.2|47030.2|47010.2|47031.7|47011.7|46970.2|46950.2|324
1622527200000|2021-06-01 06:00:00|47027.7|47007.7|46992.8|46972.8|47032.7|47012.7|46977.7|46957.7|219
1622527500000|2021-06-01 06:05:00|46990.3|46970.3|46887.8|46867.8|46991.3|46971.3|46887.8|46867.8|266
1622527800000|2021-06-01 06:10:00|46888.8|46868.8|46777.8|46757.8|46897.8|46877.8|46767.8|46747.8|559
1622528100000|2021-06-01 06:15:00|46778.8|46758.8|46810.3|46790.3|46854.2|46834.2|46752.8|46732.8|487
1622528400000|2021-06-01 06:20:00|46812.8|46792.8|46724.2|46704.2|46835.3|46815.3|46672.8|46652.8|592
1622528700000|2021-06-01 06:25:00|46722.8|46702.8|46683.8|46663.8|46756.7|46736.7|46678.8|46658.8|673
1622529000000|2021-06-01 06:30:00|46687.8|46667.8|46767.8|46747.8|46772.8|46752.8|46687.8|46667.8|365
1622529300000|2021-06-01 06:35:00|46765.3|46745.3|46798.8|46778.8|46810.3|46790.3|46765.3|46745.3|388
1622529600000|2021-06-01 06:40:00|46796.7|46776.7|46839.2|46819.2|46839.2|46819.2|46773.8|46753.8|292
1622529900000|2021-06-01 06:45:00|46837.8|46817.8|46792.8|46772.8|46856.3|46836.3|46787.1|46767.1|495
1622530200000|2021-06-01 06:50:00|46793.8|46773.8|46832.8|46812.8|46855.7|46835.7|46778.8|46758.8|300
1622530500000|2021-06-01 06:55:00|46833.8|46813.8|46852.8|46832.8|46882.8|46862.8|46832.8|46812.8|306
1622530800000|2021-06-01 07:00:00|46853.8|46833.8|46895.3|46875.3|46937.8|46917.8|46839.2|46819.2|331
1622531100000|2021-06-01 07:05:00|46897.4|46877.4|46850.3|46830.3|46900.3|46880.3|46818.8|46798.8|261
1622531400000|2021-06-01 07:10:00|46851.7|46831.7|46868.8|46848.8|46895.3|46875.3|46830.3|46810.3|128
1622531700000|2021-06-01 07:15:00|46870.3|46850.3|46846.4|46826.4|46885.3|46865.3|46817.8|46797.8|108
1622532000000|2021-06-01 07:20:00|46845.3|46825.3|46846.4|46826.4|46862.8|46842.8|46840.3|46820.3|83
1622532300000|2021-06-01 07:25:00|46842.8|46822.8|46855.3|46835.3|46880.3|46860.3|46810.3|46790.3|178
1622532600000|2021-06-01 07:30:00|46856.4|46836.4|46886.7|46866.7|46886.7|46866.7|46845.3|46825.3|104
1622532900000|2021-06-01 07:35:00|46887.8|46867.8|46916.7|46896.7|46917.8|46897.8|46852.8|46832.8|132
1622533200000|2021-06-01 07:40:00|46912.8|46892.8|46927.8|46907.8|46932.8|46912.8|46898.9|46878.9|144
1622533500000|2021-06-01 07:45:00|46928.9|46908.9|46943.9|46923.9|46977.8|46957.8|46928.9|46908.9|229
1622533800000|2021-06-01 07:50:00|46945.3|46925.3|46942.8|46922.8|46960.3|46940.3|46935.3|46915.3|95
1622534100000|2021-06-01 07:55:00|46945.3|46925.3|46957.8|46937.8|46963.9|46943.9|46930.3|46910.3|108
1622534400000|2021-06-01 08:00:00|46959.3|46939.3|46900.3|46880.3|46978.9|46958.9|46893.9|46873.9|191
1622534700000|2021-06-01 08:05:00|46901.4|46881.4|46830.3|46810.3|46907.8|46887.8|46808.9|46788.9|305
1622535000000|2021-06-01 08:10:00|46828.9|46808.9|46813.9|46793.9|46870.3|46850.3|46809.3|46789.3|198
1622535300000|2021-06-01 08:15:00|46812.8|46792.8|46832.8|46812.8|46875.3|46855.3|46793.9|46773.9|199
1622535600000|2021-06-01 08:20:00|46827.8|46807.8|46827.8|46807.8|46857.8|46837.8|46803.9|46783.9|171
1622535900000|2021-06-01 08:25:00|46826.8|46806.8|46810.3|46790.3|46832.8|46812.8|46795.3|46775.3|120
1622536200000|2021-06-01 08:30:00|46811.4|46791.4|46741.8|46721.8|46817.8|46797.8|46712.8|46692.8|243
1622536500000|2021-06-01 08:35:00|46742.8|46722.8|46727.8|46707.8|46757.8|46737.8|46716.8|46696.8|136
1622536800000|2021-06-01 08:40:00|46723.9|46703.9|46750.3|46730.3|46757.8|46737.8|46720.3|46700.3|84
1622537100000|2021-06-01 08:45:00|46752.8|46732.8|46747.8|46727.8|46770.3|46750.3|46747.8|46727.8|45
1622537400000|2021-06-01 08:50:00|46746.8|46726.8|46775.3|46755.3|46782.8|46762.8|46740.3|46720.3|75
1622537700000|2021-06-01 08:55:00|46772.8|46752.8|46835|46815|46838.9|46818.9|46772.8|46752.8|241
1622538000000|2021-06-01 09:00:00|46836.4|46816.4|46820|46800|46851.4|46831.4|46807.5|46787.5|127
1622538300000|2021-06-01 09:05:00|46818.9|46798.9|46787.5|46767.5|46820|46800|46785|46765|68
1622538600000|2021-06-01 09:10:00|46788.5|46768.5|46797.5|46777.5|46802.5|46782.5|46778.9|46758.9|41
1622538900000|2021-06-01 09:15:00|46796.4|46776.4|46817.5|46797.5|46817.5|46797.5|46792.5|46772.5|80
1622539200000|2021-06-01 09:20:00|46816|46796|46808.9|46788.9|46820|46800|46805|46785|38
1622539500000|2021-06-01 09:25:00|46807.5|46787.5|46802.5|46782.5|46810|46790|46782.5|46762.5|76
1622539800000|2021-06-01 09:30:00|46801|46781|46802.5|46782.5|46810|46790|46795|46775|38
1622540100000|2021-06-01 09:35:00|46803.5|46783.5|46777.5|46757.5|46805|46785|46777.5|46757.5|66
1622540400000|2021-06-01 09:40:00|46778.5|46758.5|46765|46745|46781.4|46761.4|46760|46740|54
1622540700000|2021-06-01 09:45:00|46766|46746|46772.5|46752.5|46780|46760|46765|46745|29
1622541000000|2021-06-01 09:50:00|46773.5|46753.5|46746|46726|46782.5|46762.5|46740|46720|55
1622541300000|2021-06-01 09:55:00|46745|46725|46710|46690|46750|46730|46702.5|46682.5|96
1622541600000|2021-06-01 10:00:00|46708.9|46688.9|46697.5|46677.5|46711|46691|46657.5|46637.5|244
1622541900000|2021-06-01 10:05:00|46692.5|46672.5|46687.5|46667.5|46730|46710|46682.5|46662.5|113
1622542200000|2021-06-01 10:10:00|46686.1|46666.1|46665|46645|46697.5|46677.5|46658.9|46638.9|128
1622542500000|2021-06-01 10:15:00|46670|46650|46661.5|46641.5|46677.5|46657.5|46655|46635|221
1622542800000|2021-06-01 10:20:00|46662.9|46642.9|46594|46574|46681.5|46661.5|46594|46574|199
1622543100000|2021-06-01 10:25:00|46595.4|46575.4|46570.4|46550.4|46605.4|46585.4|46557.9|46537.9|372
1622543400000|2021-06-01 10:30:00|46572.9|46552.9|46555|46535|46572.9|46552.9|46504.4|46484.4|278
1622543700000|2021-06-01 10:35:00|46556.5|46536.5|46567.9|46547.9|46570.4|46550.4|46509|46489|169
1622544000000|2021-06-01 10:40:00|46565.4|46545.4|46555.4|46535.4|46586.9|46566.9|46552.9|46532.9|155
1622544300000|2021-06-01 10:45:00|46560.4|46540.4|46582.9|46562.9|46582.9|46562.9|46557.9|46537.9|81
1622544600000|2021-06-01 10:50:00|46584|46564|46584.4|46564.4|46605.4|46585.4|46565.4|46545.4|131
1622544900000|2021-06-01 10:55:00|46581.9|46561.9|46560.4|46540.4|46590.4|46570.4|46556.5|46536.5|102
1622545200000|2021-06-01 11:00:00|46564.4|46544.4|46565.4|46545.4|46586.9|46566.9|46552.9|46532.9|65
1622545500000|2021-06-01 11:05:00|46564.4|46544.4|46575.4|46555.4|46575.4|46555.4|46542.9|46522.9|104
1622545800000|2021-06-01 11:10:00|46572.9|46552.9|46572.9|46552.9|46576.9|46556.9|46565.4|46545.4|58
1622546100000|2021-06-01 11:15:00|46570.4|46550.4|46572.9|46552.9|46585.4|46565.4|46547.9|46527.9|102
1622546400000|2021-06-01 11:20:00|46575.4|46555.4|46587.9|46567.9|46607.9|46587.9|46556.5|46536.5|131
1622546700000|2021-06-01 11:25:00|46582.9|46562.9|46556.9|46536.9|46597.9|46577.9|46556.9|46536.9|112
1622547000000|2021-06-01 11:30:00|46555.4|46535.4|46467.9|46447.9|46572.9|46552.9|46461.9|46441.9|479
1622547300000|2021-06-01 11:35:00|46465.4|46445.4|46470.4|46450.4|46487.9|46467.9|46437.9|46417.9|443
1622547600000|2021-06-01 11:40:00|46469|46449|46511.5|46491.5|46515.4|46495.4|46462.9|46442.9|163
1622547900000|2021-06-01 11:45:00|46509|46489|46467.6|46447.6|46509|46489|46461.5|46441.5|145
1622548200000|2021-06-01 11:50:00|46468.6|46448.6|46436.5|46416.5|46476.5|46456.5|46419.4|46399.4|259
1622548500000|2021-06-01 11:55:00|46434|46414|46456.5|46436.5|46458|46438|46426.5|46406.5|169
1622548800000|2021-06-01 12:00:00|46455.5|46435.5|46502.6|46482.6|46510.1|46490.1|46450.1|46430.1|264
1622549100000|2021-06-01 12:05:00|46504|46484|46490.1|46470.1|46510.1|46490.1|46484|46464|125
1622549400000|2021-06-01 12:10:00|46495.1|46475.1|46555.1|46535.1|46558.6|46538.6|46445.1|46425.1|442
1622549700000|2021-06-01 12:15:00|46552.6|46532.6|46535.1|46515.1|46552.6|46532.6|46522.6|46502.6|225
1622550000000|2021-06-01 12:20:00|46536.5|46516.5|46535.1|46515.1|46546.5|46526.5|46522.6|46502.6|349
1622550300000|2021-06-01 12:25:00|46534|46514|46545.1|46525.1|46579|46559|46525.1|46505.1|313
1622550600000|2021-06-01 12:30:00|46542.6|46522.6|46545.1|46525.1|46555.1|46535.1|46537.6|46517.6|215
1622550900000|2021-06-01 12:35:00|46547.6|46527.6|46550.1|46530.1|46599|46579|46545.1|46525.1|303
1622551200000|2021-06-01 12:40:00|46552.6|46532.6|46520.1|46500.1|46556.5|46536.5|46500.1|46480.1|310
1622551500000|2021-06-01 12:45:00|46519|46499|46510.1|46490.1|46520.1|46500.1|46490.1|46470.1|181
1622551800000|2021-06-01 12:50:00|46511.1|46491.1|46509|46489|46525.1|46505.1|46496.5|46476.5|429
1622552100000|2021-06-01 12:55:00|46508|46488|46460.5|46440.5|46515.5|46495.5|46445.5|46425.5|432
1622552400000|2021-06-01 13:00:00|46463|46443|46515.5|46495.5|46554.4|46534.4|46450.1|46430.1|1234
1622552700000|2021-06-01 13:05:00|46516.9|46496.9|46531.9|46511.9|46548|46528|46469.4|46449.4|601
1622553000000|2021-06-01 13:10:00|46530.9|46510.9|46529|46509|46538|46518|46493|46473|333
1622553300000|2021-06-01 13:15:00|46533|46513|46658|46638|46660.5|46640.5|46523.4|46503.4|584
1622553600000|2021-06-01 13:20:00|46648|46628|46633|46613|46683|46663|46605.5|46585.5|655
1622553900000|2021-06-01 13:25:00|46630.5|46610.5|46667|46647|46667|46647|46607|46587|369
1622554200000|2021-06-01 13:30:00|46665.5|46645.5|46843|46823|46844.5|46824.5|46658|46638|916
1622554500000|2021-06-01 13:35:00|46842|46822|46853|46833|46859.1|46839.1|46752|46732|1077
1622554800000|2021-06-01 13:40:00|46854.1|46834.1|46908|46888|46974.5|46954.5|46844.5|46824.5|1010
1622555100000|2021-06-01 13:45:00|46909.5|46889.5|47024.5|47004.5|47027|47007|46878.4|46858.4|1057
1622555400000|2021-06-01 13:50:00|47023.4|47003.4|46915.5|46895.5|47103.7|47083.7|46913.7|46893.7|1441
1622555700000|2021-06-01 13:55:00|46917|46897|47003|46983|47031.6|47011.6|46917|46897|605
1622556000000|2021-06-01 14:00:00|47005.5|46985.5|46945.5|46925.5|47058|47038|46928|46908|718
1622556300000|2021-06-01 14:05:00|46944.5|46924.5|47044.1|47024.1|47044.1|47024.1|46930.5|46910.5|596
1622556600000|2021-06-01 14:10:00|47046.6|47026.6|46970.5|46950.5|47046.6|47026.6|46940.5|46920.5|409
1622556900000|2021-06-01 14:15:00|46968.4|46948.4|46860.5|46840.5|46993|46973|46835.5|46815.5|748
1622557200000|2021-06-01 14:20:00|46862|46842|46808|46788|46898|46878|46789.5|46769.5|650
1622557500000|2021-06-01 14:25:00|46805.5|46785.5|46805.5|46785.5|46816.6|46796.6|46758|46738|619
1622557800000|2021-06-01 14:30:00|46803|46783|46818|46798|46844.1|46824.1|46793|46773|615
1622558100000|2021-06-01 14:35:00|46819.5|46799.5|46738|46718|46823|46803|46733|46713|360
1622558400000|2021-06-01 14:40:00|46733|46713|46753.1|46733.1|46838.1|46818.1|46728|46708|450
1622558700000|2021-06-01 14:45:00|46748.1|46728.1|46608.1|46588.1|46748.1|46728.1|46558.1|46538.1|1193
1622559000000|2021-06-01 14:50:00|46607|46587|46654.1|46634.1|46665.6|46645.6|46545.6|46525.6|779
1622559300000|2021-06-01 14:55:00|46656.6|46636.6|46738.1|46718.1|46748.1|46728.1|46638.1|46618.1|473
1622559600000|2021-06-01 15:00:00|46735.6|46715.6|46693.1|46673.1|46743.1|46723.1|46683.1|46663.1|373
1622559900000|2021-06-01 15:05:00|46695.6|46675.6|46718.1|46698.1|46730.6|46710.6|46673.1|46653.1|396
1622560200000|2021-06-01 15:10:00|46715.6|46695.6|46754.1|46734.1|46755.6|46735.6|46713.1|46693.1|427
1622560500000|2021-06-01 15:15:00|46756.6|46736.6|46697|46677|46773.1|46753.1|46697|46677|637
1622560800000|2021-06-01 15:20:00|46694.1|46674.1|46633.1|46613.1|46698.1|46678.1|46623.1|46603.1|353
1622561100000|2021-06-01 15:25:00|46634.1|46614.1|46613.1|46593.1|46663.1|46643.1|46598.1|46578.1|394
1622561400000|2021-06-01 15:30:00|46621.6|46601.6|46595.6|46575.6|46643.1|46623.1|46561.6|46541.6|528
1622561700000|2021-06-01 15:35:00|46594.5|46574.5|46654.1|46634.1|46658.1|46638.1|46590.6|46570.6|242
1622562000000|2021-06-01 15:40:00|46655.2|46635.2|46645.6|46625.6|46656.6|46636.6|46598.1|46578.1|266
1622562300000|2021-06-01 15:45:00|46643.1|46623.1|46509.5|46489.5|46643.1|46623.1|46505.6|46485.6|432
1622562600000|2021-06-01 15:50:00|46508.1|46488.1|46568.1|46548.1|46577|46557|46508.1|46488.1|261
1622562900000|2021-06-01 15:55:00|46565.6|46545.6|46549.6|46529.6|46574.1|46554.1|46529.1|46509.1|163
1622563200000|2021-06-01 16:00:00|46548.1|46528.1|46523.1|46503.1|46548.1|46528.1|46504.1|46484.1|195
1622563500000|2021-06-01 16:05:00|46520.6|46500.6|46548.1|46528.1|46573.1|46553.1|46518.1|46498.1|238
1622563800000|2021-06-01 16:10:00|46547.1|46527.1|46538.1|46518.1|46565.6|46545.6|46534.1|46514.1|166
1622564100000|2021-06-01 16:15:00|46536|46516|46558.1|46538.1|46563.1|46543.1|46528.1|46508.1|115
1622564400000|2021-06-01 16:20:00|46559.1|46539.1|46553.1|46533.1|46577.1|46557.1|46549.2|46529.2|257
1622564700000|2021-06-01 16:25:00|46552.1|46532.1|46539.6|46519.6|46560.6|46540.6|46532.1|46512.1|141
1622565000000|2021-06-01 16:30:00|46538.1|46518.1|46544.6|46524.6|46568.1|46548.1|46534.2|46514.2|237
1622565300000|2021-06-01 16:35:00|46545.6|46525.6|46499.6|46479.6|46547.1|46527.1|46498.1|46478.1|241
1622565600000|2021-06-01 16:40:00|46501|46481|46518.1|46498.1|46525.6|46505.6|46498.1|46478.1|206
1622565900000|2021-06-01 16:45:00|46517.1|46497.1|46533.1|46513.1|46544.2|46524.2|46515.6|46495.6|181
1622566200000|2021-06-01 16:50:00|46532.1|46512.1|46561.7|46541.7|46564.2|46544.2|46529.2|46509.2|438
1622566500000|2021-06-01 16:55:00|46560.2|46540.2|46574.6|46554.6|46586.7|46566.7|46514.2|46494.2|987
1622566800000|2021-06-01 17:00:00|46578.1|46558.1|46520.6|46500.6|46588.1|46568.1|46520.6|46500.6|311
1622567100000|2021-06-01 17:05:00|46519.6|46499.6|46522.1|46502.1|46535.6|46515.6|46510.6|46490.6|212
1622567400000|2021-06-01 17:10:00|46520.6|46500.6|46525.6|46505.6|46535.6|46515.6|46514.2|46494.2|104
1622567700000|2021-06-01 17:15:00|46526.7|46506.7|46512.1|46492.1|46535.6|46515.6|46510.6|46490.6|85
1622568000000|2021-06-01 17:20:00|46513.1|46493.1|46512.1|46492.1|46514.6|46494.6|46501.7|46481.7|103
1622568300000|2021-06-01 17:25:00|46513.1|46493.1|46495.2|46475.2|46518.1|46498.1|46490.2|46470.2|413
1622568600000|2021-06-01 17:30:00|46490.2|46470.2|46470.2|46450.2|46496.7|46476.7|46470.2|46450.2|335
1622568900000|2021-06-01 17:35:00|46469.2|46449.2|46470.2|46450.2|46479.2|46459.2|46467.7|46447.7|97
1622569200000|2021-06-01 17:40:00|46474.2|46454.2|46461.3|46441.3|46475.2|46455.2|46457.3|46437.3|79
1622569500000|2021-06-01 17:45:00|46466.3|46446.3|46487.7|46467.7|46507.7|46487.7|46466.3|46446.3|240
1622569800000|2021-06-01 17:50:00|46486.3|46466.3|46540.2|46520.2|46541.3|46521.3|46486.3|46466.3|100
1622570100000|2021-06-01 17:55:00|46539.2|46519.2|46528.8|46508.8|46545.2|46525.2|46527.3|46507.3|105
1622570400000|2021-06-01 18:00:00|46527.3|46507.3|46537.3|46517.3|46541.3|46521.3|46523.8|46503.8|74
1622570700000|2021-06-01 18:05:00|46538.4|46518.4|46542.3|46522.3|46547.7|46527.7|46537.3|46517.3|132
1622571000000|2021-06-01 18:10:00|46544.4|46524.4|46566.3|46546.3|46578.8|46558.8|46543.4|46523.4|110
1622571300000|2021-06-01 18:15:00|46563.8|46543.8|46574.8|46554.8|46576.3|46556.3|46562.3|46542.3|41
1622571600000|2021-06-01 18:20:00|46573.8|46553.8|46587.3|46567.3|46601.3|46581.3|46572.3|46552.3|39
1622571900000|2021-06-01 18:25:00|46584.8|46564.8|46572.3|46552.3|46584.8|46564.8|46564.4|46544.4|53
1622572200000|2021-06-01 18:30:00|46569.8|46549.8|46570.9|46550.9|46572.3|46552.3|46563.8|46543.8|81
1622572500000|2021-06-01 18:35:00|46569.8|46549.8|46582.3|46562.3|46582.3|46562.3|46567.3|46547.3|17
1622572800000|2021-06-01 18:40:00|46578.4|46558.4|46582.3|46562.3|46586.3|46566.3|46577.3|46557.3|29
1622573100000|2021-06-01 18:45:00|46581.3|46561.3|46582.3|46562.3|46582.3|46562.3|46577.3|46557.3|17
1622573400000|2021-06-01 18:50:00|46577.3|46557.3|46582.4|46562.4|46584.9|46564.9|46572.3|46552.3|23
1622573700000|2021-06-01 18:55:00|46585.3|46565.3|46581.3|46561.3|46597.4|46577.4|46577.4|46557.4|23
1622574000000|2021-06-01 19:00:00|46582.4|46562.4|46577.4|46557.4|46588.4|46568.4|46577.4|46557.4|30
1622574300000|2021-06-01 19:05:00|46576.3|46556.3|46572.4|46552.4|46577.4|46557.4|46557.4|46537.4|35
1622574600000|2021-06-01 19:10:00|46567.4|46547.4|46582.4|46562.4|46583.8|46563.8|46553.8|46533.8|61
1622574900000|2021-06-01 19:15:00|46579.9|46559.9|46582.4|46562.4|46582.4|46562.4|46574.4|46554.4|17
1622575200000|2021-06-01 19:20:00|46581.3|46561.3|46588.4|46568.4|46592.4|46572.4|46577.4|46557.4|17
1622575500000|2021-06-01 19:25:00|46589.4|46569.4|46575.9|46555.9|46590.9|46570.9|46574.4|46554.4|16
1622575800000|2021-06-01 19:30:00|46577.4|46557.4|46561.3|46541.3|46577.4|46557.4|46555.9|46535.9|22
1622576100000|2021-06-01 19:35:00|46562.4|46542.4|46559.9|46539.9|46567.4|46547.4|46557.4|46537.4|22
1622576400000|2021-06-01 19:40:00|46560.9|46540.9|46567.4|46547.4|46568.8|46548.8|46555.9|46535.9|27
1622576700000|2021-06-01 19:45:00|46569.4|46549.4|46584.9|46564.9|46584.9|46564.9|46569.4|46549.4|30
1622577000000|2021-06-01 19:50:00|46587.4|46567.4|46580.9|46560.9|46587.4|46567.4|46558.4|46538.4|37
1622577300000|2021-06-01 19:55:00|46582.4|46562.4|46571.3|46551.3|46582.4|46562.4|46552.4|46532.4|55
1622577600000|2021-06-01 20:00:00|46572.4|46552.4|46563.8|46543.8|46573.4|46553.4|46557.4|46537.4|55
1622577900000|2021-06-01 20:05:00|46567.4|46547.4|46554.9|46534.9|46567.4|46547.4|46552.4|46532.4|32
1622578200000|2021-06-01 20:10:00|46552.4|46532.4|46562.4|46542.4|46564.9|46544.9|46552.4|46532.4|21
1622578500000|2021-06-01 20:15:00|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|4
1622578800000|2021-06-01 20:20:00|46562.4|46542.4|46562.4|46542.4|46562.4|46542.4|46562.4|46542.4|12
1622579100000|2021-06-01 20:25:00|46560.9|46540.9|46557.4|46537.4|46560.9|46540.9|46555.9|46535.9|17
1622579400000|2021-06-01 20:30:00|46555.9|46535.9|46547.4|46527.4|46555.9|46535.9|46543.4|46523.4|25
1622579700000|2021-06-01 20:35:00|46545.9|46525.9|46547.4|46527.4|46551.4|46531.4|46544.5|46524.5|22
1622580000000|2021-06-01 20:40:00|46544.9|46524.9|46545.9|46525.9|46547.4|46527.4|46544.9|46524.9|22
1622580300000|2021-06-01 20:45:00|46547.4|46527.4|46552.4|46532.4|46554.9|46534.9|46547.4|46527.4|37
1622580600000|2021-06-01 20:50:00|46553.9|46533.9|46547.4|46527.4|46556.4|46536.4|46540.9|46520.9|44
1622580900000|2021-06-01 20:55:00|46550.3|46530.3|46562.4|46542.4|46562.4|46542.4|46547.4|46527.4|38
1622584800000|2021-06-01 22:00:00|46550.1|46530.1|46564.9|46544.9|46592.4|46572.4|46550.1|46530.1|41
1622585100000|2021-06-01 22:05:00|46566.4|46546.4|46552.4|46532.4|46567.4|46547.4|46547.4|46527.4|16
1622585400000|2021-06-01 22:10:00|46554.9|46534.9|46547.4|46527.4|46557.4|46537.4|46547.4|46527.4|9
1622585700000|2021-06-01 22:15:00|46548.9|46528.9|46547.4|46527.4|46556|46536|46543.5|46523.5|30
1622586000000|2021-06-01 22:20:00|46552.4|46532.4|46557.4|46537.4|46557.4|46537.4|46552.4|46532.4|17
1622586300000|2021-06-01 22:25:00|46556.4|46536.4|46562.5|46542.5|46562.5|46542.5|46546.4|46526.4|16
1622586600000|2021-06-01 22:30:00|46563.5|46543.5|46566|46546|46570|46550|46542.5|46522.5|66
1622586900000|2021-06-01 22:35:00|46565|46545|46551|46531|46575|46555|46550|46530|38
1622587200000|2021-06-01 22:40:00|46552.5|46532.5|46547.5|46527.5|46560|46540|46542.5|46522.5|23
1622587500000|2021-06-01 22:45:00|46546.4|46526.4|46540|46520|46547.5|46527.5|46540|46520|11
1622587800000|2021-06-01 22:50:00|46537.5|46517.5|46548.5|46528.5|46548.5|46528.5|46531.4|46511.4|18
1622588100000|2021-06-01 22:55:00|46550|46530|46541|46521|46550|46530|46534.5|46514.5|9
1622588400000|2021-06-01 23:00:00|46537.5|46517.5|46552.5|46532.5|46557.5|46537.5|46537.5|46517.5|18
1622588700000|2021-06-01 23:05:00|46551.4|46531.4|46536.4|46516.4|46560|46540|46536.4|46516.4|21
1622589000000|2021-06-01 23:10:00|46535.4|46515.4|46540|46520|46542.5|46522.5|46532.5|46512.5|21
1622589300000|2021-06-01 23:15:00|46537.5|46517.5|46540|46520|46542.5|46522.5|46537.5|46517.5|11
1622589600000|2021-06-01 23:20:00|46537.5|46517.5|46545|46525|46550|46530|46528.9|46508.9|22
1622589900000|2021-06-01 23:25:00|46542.5|46522.5|46540|46520|46542.5|46522.5|46537.5|46517.5|7
1622590200000|2021-06-01 23:30:00|46538.9|46518.9|46535|46515|46542.5|46522.5|46533.9|46513.9|18
1622590500000|2021-06-01 23:35:00|46536|46516|46538.5|46518.5|46548.5|46528.5|46535|46515|15
1622590800000|2021-06-01 23:40:00|46540|46520|46545|46525|46551|46531|46538.5|46518.5|9
1622591100000|2021-06-01 23:45:00|46547.5|46527.5|46517.5|46497.5|46547.5|46527.5|46517.5|46497.5|24
1622591400000|2021-06-01 23:50:00|46518.5|46498.5|46542.5|46522.5|46547.5|46527.5|46517.5|46497.5|13
1622591700000|2021-06-01 23:55:00|46545|46525|46557.5|46537.5|46557.5|46537.5|46542.5|46522.5|14
1622592000000|2021-06-02 00:00:00|46555|46535|46547.5|46527.5|46560|46540|46532.5|46512.5|54
1622592300000|2021-06-02 00:05:00|46546|46526|46557.5|46537.5|46557.5|46537.5|46508.5|46488.5|73
1622592600000|2021-06-02 00:10:00|46555|46535|46582.5|46562.5|46582.5|46562.5|46552.5|46532.5|45
1622592900000|2021-06-02 00:15:00|46591.5|46571.5|46631.5|46611.5|46632.5|46612.5|46581.5|46561.5|81
1622593200000|2021-06-02 00:20:00|46632.5|46612.5|46612.5|46592.5|46635|46615|46605|46585|55
1622593500000|2021-06-02 00:25:00|46611.5|46591.5|46585|46565|46614|46594|46582.5|46562.5|57
1622593800000|2021-06-02 00:30:00|46583.5|46563.5|46597.5|46577.5|46597.5|46577.5|46577.5|46557.5|46
1622594100000|2021-06-02 00:35:00|46598.5|46578.5|46577.5|46557.5|46602.5|46582.5|46575|46555|16
1622594400000|2021-06-02 00:40:00|46578.5|46558.5|46592.5|46572.5|46597.5|46577.5|46576.5|46556.5|24
1622594700000|2021-06-02 00:45:00|46590|46570|46562.5|46542.5|46595|46575|46552.5|46532.5|63
1622595000000|2021-06-02 00:50:00|46561.5|46541.5|46568.5|46548.5|46571|46551|46557.5|46537.5|29
1622595300000|2021-06-02 00:55:00|46567.5|46547.5|46613|46593|46615|46595|46558.5|46538.5|65
1622595600000|2021-06-02 01:00:00|46611.5|46591.5|46668.6|46648.6|46676.1|46656.1|46565|46545|523
1622595900000|2021-06-02 01:05:00|46670|46650|46592.5|46572.5|46676.5|46656.5|46587.5|46567.5|262
1622596200000|2021-06-02 01:10:00|46591.5|46571.5|46617.5|46597.5|46653.6|46633.6|46589|46569|243
1622596500000|2021-06-02 01:15:00|46619|46599|46648.6|46628.6|46648.6|46628.6|46609|46589|182
1622596800000|2021-06-02 01:20:00|46647.5|46627.5|46665|46645|46685|46665|46642.5|46622.5|198
1622597100000|2021-06-02 01:25:00|46662.5|46642.5|46622.5|46602.5|46665|46645|46617.5|46597.5|167
1622597400000|2021-06-02 01:30:00|46617.5|46597.5|46591.5|46571.5|46671.5|46651.5|46587.5|46567.5|197
1622597700000|2021-06-02 01:35:00|46590|46570|46567.5|46547.5|46593.6|46573.6|46562.5|46542.5|192
1622598000000|2021-06-02 01:40:00|46566.5|46546.5|46582.5|46562.5|46582.5|46562.5|46522.5|46502.5|211
1622598300000|2021-06-02 01:45:00|46583.6|46563.6|46615|46595|46616.5|46596.5|46567.5|46547.5|144
1622598600000|2021-06-02 01:50:00|46614|46594|46585|46565|46624|46604|46572.5|46552.5|120
1622598900000|2021-06-02 01:55:00|46587.5|46567.5|46551.5|46531.5|46601.5|46581.5|46542.5|46522.5|137
1622599200000|2021-06-02 02:00:00|46546.5|46526.5|46570.1|46550.1|46575.1|46555.1|46540|46520|123
1622599500000|2021-06-02 02:05:00|46567.6|46547.6|46567.6|46547.6|46572.6|46552.6|46515.5|46495.5|173
1622599800000|2021-06-02 02:10:00|46570.1|46550.1|46613.6|46593.6|46617.6|46597.6|46570.1|46550.1|160
1622600100000|2021-06-02 02:15:00|46615.1|46595.1|46592.6|46572.6|46619|46599|46592.6|46572.6|39
1622600400000|2021-06-02 02:20:00|46593.6|46573.6|46637.6|46617.6|46661.5|46641.5|46592.6|46572.6|104
1622600700000|2021-06-02 02:25:00|46635.1|46615.1|46635.1|46615.1|46647.6|46627.6|46632.6|46612.6|47
1622601000000|2021-06-02 02:30:00|46637.6|46617.6|46667.6|46647.6|46671.1|46651.1|46635.1|46615.1|117
1622601300000|2021-06-02 02:35:00|46668.6|46648.6|46699|46679|46707.6|46687.6|46645.1|46625.1|292
1622601600000|2021-06-02 02:40:00|46700.1|46680.1|46680.1|46660.1|46702.6|46682.6|46654|46634|175
1622601900000|2021-06-02 02:45:00|46679|46659|46667.6|46647.6|46692.6|46672.6|46641.5|46621.5|208
1622602200000|2021-06-02 02:50:00|46669|46649|46660.1|46640.1|46670.1|46650.1|46627.6|46607.6|173
1622602500000|2021-06-02 02:55:00|46662.6|46642.6|46611.1|46591.1|46662.6|46642.6|46610.1|46590.1|182
1622602800000|2021-06-02 03:00:00|46612.6|46592.6|46675.1|46655.1|46676.1|46656.1|46597.6|46577.6|215
1622603100000|2021-06-02 03:05:00|46674.1|46654.1|46690.1|46670.1|46691.1|46671.1|46656.1|46636.1|117
1622603400000|2021-06-02 03:10:00|46687.6|46667.6|46685.1|46665.1|46695.1|46675.1|46659.1|46639.1|111
1622603700000|2021-06-02 03:15:00|46682.6|46662.6|46629.1|46609.1|46683.6|46663.6|46629.1|46609.1|110
1622604000000|2021-06-02 03:20:00|46625.1|46605.1|46597.6|46577.6|46629.1|46609.1|46595.1|46575.1|163
1622604300000|2021-06-02 03:25:00|46595.1|46575.1|46512.6|46492.6|46595.1|46575.1|46494.1|46474.1|366
1622604600000|2021-06-02 03:30:00|46511.1|46491.1|46525.1|46505.1|46525.1|46505.1|46511.1|46491.1|78
1622604900000|2021-06-02 03:35:00|46523.6|46503.6|46504.1|46484.1|46525.1|46505.1|46504.1|46484.1|51
1622605200000|2021-06-02 03:40:00|46505.1|46485.1|46485.1|46465.1|46505.1|46485.1|46485.1|46465.1|80
1622605500000|2021-06-02 03:45:00|46484.1|46464.1|46497.6|46477.6|46507.6|46487.6|46482.6|46462.6|44
1622605800000|2021-06-02 03:50:00|46496.6|46476.6|46520.1|46500.1|46520.1|46500.1|46494.1|46474.1|31
1622606100000|2021-06-02 03:55:00|46515.1|46495.1|46525.1|46505.1|46528.6|46508.6|46512.6|46492.6|58
1622606400000|2021-06-02 04:00:00|46526.6|46506.6|46507.6|46487.6|46526.6|46506.6|46497.6|46477.6|43
1622606700000|2021-06-02 04:05:00|46506.6|46486.6|46497.6|46477.6|46506.6|46486.6|46491.1|46471.1|32
1622607000000|2021-06-02 04:10:00|46495.1|46475.1|46505.1|46485.1|46512.6|46492.6|46490.1|46470.1|29
1622607300000|2021-06-02 04:15:00|46507.6|46487.6|46502.6|46482.6|46522.6|46502.6|46502.6|46482.6|18
1622607600000|2021-06-02 04:20:00|46490.1|46470.1|46491.6|46471.6|46494.1|46474.1|46487.6|46467.6|24
1622607900000|2021-06-02 04:25:00|46491.1|46471.1|46460.1|46440.1|46492.6|46472.6|46459.1|46439.1|76
1622608200000|2021-06-02 04:30:00|46461.1|46441.1|46452.6|46432.6|46465.1|46445.1|46450.1|46430.1|36
1622608500000|2021-06-02 04:35:00|46451.6|46431.6|46470.1|46450.1|46470.1|46450.1|46449.1|46429.1|52
1622608800000|2021-06-02 04:40:00|46472.6|46452.6|46467.6|46447.6|46472.6|46452.6|46465.1|46445.1|21
1622609100000|2021-06-02 04:45:00|46468.6|46448.6|46462.6|46442.6|46472.6|46452.6|46457.6|46437.6|45
1622609400000|2021-06-02 04:50:00|46461.6|46441.6|46422.6|46402.6|46462.6|46442.6|46415.1|46395.1|144
1622609700000|2021-06-02 04:55:00|46421.6|46401.6|46427.6|46407.6|46436.2|46416.2|46419.1|46399.1|59
1622610000000|2021-06-02 05:00:00|46426.6|46406.6|46416.6|46396.6|46440.1|46420.1|46414.1|46394.1|78
1622610300000|2021-06-02 05:05:00|46417.6|46397.6|46454.1|46434.1|46454.1|46434.1|46417.6|46397.6|59
1622610600000|2021-06-02 05:10:00|46452.6|46432.6|46437.6|46417.6|46457.6|46437.6|46432.6|46412.6|56
1622610900000|2021-06-02 05:15:00|46436.6|46416.6|46442.6|46422.6|46457.6|46437.6|46435.1|46415.1|41
1622611200000|2021-06-02 05:20:00|46441.6|46421.6|46449.1|46429.1|46462.6|46442.6|46433.7|46413.7|74
1622611500000|2021-06-02 05:25:00|46451.2|46431.2|46449.1|46429.1|46462.6|46442.6|46449.1|46429.1|31
1622611800000|2021-06-02 05:30:00|46450.1|46430.1|46442.7|46422.7|46461.6|46441.6|46382.6|46362.6|623
1622612100000|2021-06-02 05:35:00|46445.2|46425.2|46525.2|46505.2|46545.2|46525.2|46445.2|46425.2|353
1622612400000|2021-06-02 05:40:00|46524.1|46504.1|46528.1|46508.1|46532.7|46512.7|46467.7|46447.7|262
1622612700000|2021-06-02 05:45:00|46531.6|46511.6|46497.7|46477.7|46552.7|46532.7|46492.7|46472.7|196
1622613000000|2021-06-02 05:50:00|46495.2|46475.2|46537.7|46517.7|46547.7|46527.7|46492.7|46472.7|117
1622613300000|2021-06-02 05:55:00|46538.7|46518.7|46467.7|46447.7|46542.7|46522.7|46465.2|46445.2|189
1622613600000|2021-06-02 06:00:00|46466.6|46446.6|46437.7|46417.7|46482.7|46462.7|46427.7|46407.7|273
1622613900000|2021-06-02 06:05:00|46436.6|46416.6|46475.2|46455.2|46507.7|46487.7|46432.7|46412.7|172
1622614200000|2021-06-02 06:10:00|46477.7|46457.7|46532.7|46512.7|46543.7|46523.7|46474.1|46454.1|268
1622614500000|2021-06-02 06:15:00|46531.6|46511.6|46533.7|46513.7|46552.7|46532.7|46512.7|46492.7|211
1622614800000|2021-06-02 06:20:00|46532.7|46512.7|46470.2|46450.2|46537.7|46517.7|46470.2|46450.2|186
1622615100000|2021-06-02 06:25:00|46467.7|46447.7|46415.2|46395.2|46467.7|46447.7|46397.7|46377.7|282
1622615400000|2021-06-02 06:30:00|46416.2|46396.2|46410.2|46390.2|46442.7|46422.7|46402.7|46382.7|256
1622615700000|2021-06-02 06:35:00|46407.7|46387.7|46387.7|46367.7|46412.7|46392.7|46365.2|46345.2|368
1622616000000|2021-06-02 06:40:00|46391.2|46371.2|46410.2|46390.2|46422.7|46402.7|46382.7|46362.7|143
1622616300000|2021-06-02 06:45:00|46409.2|46389.2|46406.7|46386.7|46437.7|46417.7|46397.7|46377.7|174
1622616600000|2021-06-02 06:50:00|46405.2|46385.2|46435.2|46415.2|46465.2|46445.2|46405.2|46385.2|155
1622616900000|2021-06-02 06:55:00|46432.7|46412.7|46457.7|46437.7|46467.7|46447.7|46432.7|46412.7|178
1622617200000|2021-06-02 07:00:00|46460.2|46440.2|46495.2|46475.2|46505.2|46485.2|46440.2|46420.2|201
1622617500000|2021-06-02 07:05:00|46493.7|46473.7|46500.2|46480.2|46517.7|46497.7|46485.2|46465.2|154
1622617800000|2021-06-02 07:10:00|46501.2|46481.2|46483.7|46463.7|46512.7|46492.7|46483.7|46463.7|118
1622618100000|2021-06-02 07:15:00|46482.7|46462.7|46502.7|46482.7|46510.2|46490.2|46467.7|46447.7|106
1622618400000|2021-06-02 07:20:00|46505.2|46485.2|46502.7|46482.7|46517.7|46497.7|46472.7|46452.7|153
1622618700000|2021-06-02 07:25:00|46500.2|46480.2|46467.7|46447.7|46500.2|46480.2|46445.2|46425.2|110
1622619000000|2021-06-02 07:30:00|46465.2|46445.2|46495.2|46475.2|46502.7|46482.7|46440.2|46420.2|130
1622619300000|2021-06-02 07:35:00|46492.7|46472.7|46495.2|46475.2|46507.7|46487.7|46470.2|46450.2|59
1622619600000|2021-06-02 07:40:00|46492.7|46472.7|46495.2|46475.2|46512.7|46492.7|46487.7|46467.7|43
1622619900000|2021-06-02 07:45:00|46494.2|46474.2|46465.2|46445.2|46495.2|46475.2|46452.7|46432.7|66
1622620200000|2021-06-02 07:50:00|46467.7|46447.7|46450.2|46430.2|46478.7|46458.7|46417.7|46397.7|137
1622620500000|2021-06-02 07:55:00|46446.7|46426.7|46437.7|46417.7|46446.7|46426.7|46407.7|46387.7|124
1622620800000|2021-06-02 08:00:00|46441.2|46421.2|46460.2|46440.2|46495.2|46475.2|46437.7|46417.7|146
1622621100000|2021-06-02 08:05:00|46459.2|46439.2|46458.7|46438.7|46462.3|46442.3|46442.7|46422.7|59
1622621400000|2021-06-02 08:10:00|46459.8|46439.8|46483.7|46463.7|46502.7|46482.7|46459.8|46439.8|83
1622621700000|2021-06-02 08:15:00|46485.2|46465.2|46412.7|46392.7|46497.7|46477.7|46387.7|46367.7|189
1622622000000|2021-06-02 08:20:00|46410.2|46390.2|46355.2|46335.2|46417.7|46397.7|46342.7|46322.7|281
1622622300000|2021-06-02 08:25:00|46357.7|46337.7|46387.7|46367.7|46397.7|46377.7|46357.7|46337.7|83
1622622600000|2021-06-02 08:30:00|46386.2|46366.2|46392.7|46372.7|46402.7|46382.7|46385.2|46365.2|58
1622622900000|2021-06-02 08:35:00|46393.8|46373.8|46386.7|46366.7|46396.7|46376.7|46360.2|46340.2|79
1622623200000|2021-06-02 08:40:00|46385.2|46365.2|46385.2|46365.2|46400.2|46380.2|46382.7|46362.7|53
1622623500000|2021-06-02 08:45:00|46382.7|46362.7|46385.2|46365.2|46397.7|46377.7|46372.7|46352.7|60
1622623800000|2021-06-02 08:50:00|46384.2|46364.2|46396.7|46376.7|46397.7|46377.7|46367.7|46347.7|64
1622624100000|2021-06-02 08:55:00|46395.2|46375.2|46380.2|46360.2|46403.8|46383.8|46355.2|46335.2|63
1622624400000|2021-06-02 09:00:00|46379.2|46359.2|46436.7|46416.7|46436.7|46416.7|46372.7|46352.7|79
1622624700000|2021-06-02 09:05:00|46437.7|46417.7|46425.3|46405.3|46439.2|46419.2|46397.8|46377.8|124
1622625000000|2021-06-02 09:10:00|46422.8|46402.8|46418.8|46398.8|46442.8|46422.8|46404.2|46384.2|81
1622625300000|2021-06-02 09:15:00|46417.8|46397.8|46437.8|46417.8|46442.8|46422.8|46402.8|46382.8|66
1622625600000|2021-06-02 09:20:00|46440.3|46420.3|46414.8|46394.8|46451.3|46431.3|46413.8|46393.8|72
1622625900000|2021-06-02 09:25:00|46416.3|46396.3|46420.3|46400.3|46430.3|46410.3|46410.3|46390.3|48
1622626200000|2021-06-02 09:30:00|46422.8|46402.8|46367.8|46347.8|46422.8|46402.8|46365.3|46345.3|140
1622626500000|2021-06-02 09:35:00|46370.3|46350.3|46310.3|46290.3|46372.8|46352.8|46273.8|46253.8|284
1622626800000|2021-06-02 09:40:00|46307.8|46287.8|46377.8|46357.8|46381.3|46361.3|46307.8|46287.8|208
1622627100000|2021-06-02 09:45:00|46375.3|46355.3|46385.7|46365.7|46393.8|46373.8|46366.8|46346.8|82
1622627400000|2021-06-02 09:50:00|46384.3|46364.3|46392.8|46372.8|46411.3|46391.3|46373.8|46353.8|110
1622627700000|2021-06-02 09:55:00|46390.3|46370.3|46392.8|46372.8|46397.8|46377.8|46375.3|46355.3|53
1622628000000|2021-06-02 10:00:00|46390.3|46370.3|46382.8|46362.8|46395.3|46375.3|46380.3|46360.3|65
1622628300000|2021-06-02 10:05:00|46393.8|46373.8|46392.8|46372.8|46400.3|46380.3|46387.8|46367.8|137
1622628600000|2021-06-02 10:10:00|46391.8|46371.8|46412.8|46392.8|46420.3|46400.3|46390.3|46370.3|96
1622628900000|2021-06-02 10:15:00|46411.8|46391.8|46380.3|46360.3|46427.8|46407.8|46372.8|46352.8|104
1622629200000|2021-06-02 10:20:00|46379.3|46359.3|46362.8|46342.8|46397.8|46377.8|46346.8|46326.8|134
1622629500000|2021-06-02 10:25:00|46355.8|46335.8|46391.3|46371.3|46391.3|46371.3|46332.8|46312.8|280
1622629800000|2021-06-02 10:30:00|46392.3|46372.3|46417.8|46397.8|46420.3|46400.3|46389.8|46369.8|147
1622630100000|2021-06-02 10:35:00|46420.3|46400.3|46392.8|46372.8|46422.8|46402.8|46384.3|46364.3|104
1622630400000|2021-06-02 10:40:00|46391.8|46371.8|46387.8|46367.8|46401.8|46381.8|46375.3|46355.3|44
1622630700000|2021-06-02 10:45:00|46390.3|46370.3|46352.8|46332.8|46390.3|46370.3|46352.8|46332.8|37
1622631000000|2021-06-02 10:50:00|46357.8|46337.8|46377.8|46357.8|46382.8|46362.8|46357.8|46337.8|69
1622631300000|2021-06-02 10:55:00|46376.8|46356.8|46367.8|46347.8|46387.8|46367.8|46365.3|46345.3|48
1622631600000|2021-06-02 11:00:00|46366.3|46346.3|46337.8|46317.8|46370.3|46350.3|46331.3|46311.3|142
1622631900000|2021-06-02 11:05:00|46336.8|46316.8|46272.8|46252.8|46340.3|46320.3|46262.3|46242.3|210
1622632200000|2021-06-02 11:10:00|46271.8|46251.8|46197.8|46177.8|46271.8|46251.8|46156.8|46136.8|552
1622632500000|2021-06-02 11:15:00|46198.8|46178.8|46142.8|46122.8|46200.3|46180.3|46100.3|46080.3|385
1622632800000|2021-06-02 11:20:00|46143.8|46123.8|46130.3|46110.3|46146.3|46126.3|46099.3|46079.3|236
1622633100000|2021-06-02 11:25:00|46129.3|46109.3|46095.3|46075.3|46173.8|46153.8|46077.8|46057.8|370
1622633400000|2021-06-02 11:30:00|46096.3|46076.3|46058.3|46038.3|46107.8|46087.8|46027.8|46007.8|761
1622633700000|2021-06-02 11:35:00|46057.3|46037.3|46080.3|46060.3|46092.8|46072.8|46055.8|46035.8|309
1622634000000|2021-06-02 11:40:00|46079.3|46059.3|46111.8|46091.8|46116.8|46096.8|46077.8|46057.8|219
1622634300000|2021-06-02 11:45:00|46112.8|46092.8|46157.8|46137.8|46157.8|46137.8|46110.3|46090.3|319
1622634600000|2021-06-02 11:50:00|46152.8|46132.8|46130.3|46110.3|46157.8|46137.8|46122.8|46102.8|180
1622634900000|2021-06-02 11:55:00|46129.3|46109.3|46177.8|46157.8|46177.8|46157.8|46125.3|46105.3|217
1622635200000|2021-06-02 12:00:00|46181.3|46161.3|46162.8|46142.8|46202.8|46182.8|46162.8|46142.8|259
1622635500000|2021-06-02 12:05:00|46161.3|46141.3|46175.3|46155.3|46202.8|46182.8|46147.8|46127.8|199
1622635800000|2021-06-02 12:10:00|46184.3|46164.3|46172.8|46152.8|46197.8|46177.8|46148.8|46128.8|209
1622636100000|2021-06-02 12:15:00|46177.8|46157.8|46197.8|46177.8|46202.8|46182.8|46166.8|46146.8|211
1622636400000|2021-06-02 12:20:00|46202.8|46182.8|46230.3|46210.3|46247.8|46227.8|46202.8|46182.8|293
1622636700000|2021-06-02 12:25:00|46227.8|46207.8|46247.8|46227.8|46262.8|46242.8|46227.8|46207.8|210
1622637000000|2021-06-02 12:30:00|46243.3|46223.3|46238.3|46218.3|46257.8|46237.8|46228.3|46208.3|397
1622637300000|2021-06-02 12:35:00|46239.8|46219.8|46229.8|46209.8|46249.3|46229.3|46208.3|46188.3|304
1622637600000|2021-06-02 12:40:00|46228.3|46208.3|46269.8|46249.8|46270.8|46250.8|46228.3|46208.3|234
1622637900000|2021-06-02 12:45:00|46270.8|46250.8|46215.8|46195.8|46270.8|46250.8|46215.8|46195.8|205
1622638200000|2021-06-02 12:50:00|46213.3|46193.3|46137.9|46117.9|46220.8|46200.8|46112.9|46092.9|439
1622638500000|2021-06-02 12:55:00|46139.3|46119.3|46228.9|46208.9|46231.4|46211.4|46137.9|46117.9|299
1622638800000|2021-06-02 13:00:00|46231.4|46211.4|46277.9|46257.9|46317.9|46297.9|46225.4|46205.4|891
1622639100000|2021-06-02 13:05:00|46275.4|46255.4|46192.9|46172.9|46282.9|46262.9|46187.9|46167.9|424
1622639400000|2021-06-02 13:10:00|46191.9|46171.9|46155.8|46135.8|46195.4|46175.4|46095.8|46075.8|732
1622639700000|2021-06-02 13:15:00|46158.3|46138.3|46216.9|46196.9|46228.4|46208.4|46158.3|46138.3|750
1622640000000|2021-06-02 13:20:00|46215.9|46195.9|46175.9|46155.9|46215.9|46195.9|46152.3|46132.3|246
1622640300000|2021-06-02 13:25:00|46176.9|46156.9|46249.8|46229.8|46255.9|46235.9|46176.9|46156.9|270
1622640600000|2021-06-02 13:30:00|46245.9|46225.9|46266.9|46246.9|46295.9|46275.9|46195.9|46175.9|484
1622640900000|2021-06-02 13:35:00|46269.4|46249.4|46220.9|46200.9|46289.4|46269.4|46218.4|46198.4|455
1622641200000|2021-06-02 13:40:00|46218.4|46198.4|46209.4|46189.4|46230.9|46210.9|46166.9|46146.9|433
1622641500000|2021-06-02 13:45:00|46211.9|46191.9|46222.4|46202.4|46232.4|46212.4|46194.9|46174.9|554
1622641800000|2021-06-02 13:50:00|46223.9|46203.9|46133.9|46113.9|46224.9|46204.9|46128.9|46108.9|713
1622642100000|2021-06-02 13:55:00|46132.8|46112.8|46110.4|46090.4|46153.9|46133.9|46093.9|46073.9|484
1622642400000|2021-06-02 14:00:00|46111.8|46091.8|46136.4|46116.4|46158.9|46138.9|46090.4|46070.4|494
1622642700000|2021-06-02 14:05:00|46138.9|46118.9|46207.9|46187.9|46232.4|46212.4|46138.9|46118.9|526
1622643000000|2021-06-02 14:10:00|46206.9|46186.9|46253.9|46233.9|46253.9|46233.9|46178.9|46158.9|359
1622643300000|2021-06-02 14:15:00|46257.9|46237.9|46206.4|46186.4|46257.9|46237.9|46193.9|46173.9|267
1622643600000|2021-06-02 14:20:00|46208.9|46188.9|46228.4|46208.4|46262.4|46242.4|46208.9|46188.9|236
1622643900000|2021-06-02 14:25:00|46230.9|46210.9|46280.9|46260.9|46280.9|46260.9|46219.9|46199.9|197
1622644200000|2021-06-02 14:30:00|46283.4|46263.4|46200.9|46180.9|46314.9|46294.9|46199.9|46179.9|375
1622644500000|2021-06-02 14:35:00|46204.4|46184.4|46267.4|46247.4|46268.4|46248.4|46198.4|46178.4|429
1622644800000|2021-06-02 14:40:00|46268.4|46248.4|46284.9|46264.9|46324.4|46304.4|46268.4|46248.4|440
1622645100000|2021-06-02 14:45:00|46285.9|46265.9|46290.9|46270.9|46338.4|46318.4|46263.4|46243.4|316
1622645400000|2021-06-02 14:50:00|46288.4|46268.4|46311.9|46291.9|46315.9|46295.9|46245.9|46225.9|276
1622645700000|2021-06-02 14:55:00|46310.9|46290.9|46331.4|46311.4|46345.9|46325.9|46299.9|46279.9|673
1622646000000|2021-06-02 15:00:00|46332.4|46312.4|46330.9|46310.9|46358.9|46338.9|46301.4|46281.4|667
1622646300000|2021-06-02 15:05:00|46333.4|46313.4|46266.4|46246.4|46340.9|46320.9|46258.9|46238.9|279
1622646600000|2021-06-02 15:10:00|46268.9|46248.9|46263.9|46243.9|46287.4|46267.4|46248.9|46228.9|197
1622646900000|2021-06-02 15:15:00|46264.9|46244.9|46263.9|46243.9|46291.4|46271.4|46258.9|46238.9|233
1622647200000|2021-06-02 15:20:00|46261.4|46241.4|46265.9|46245.9|46274.9|46254.9|46236.4|46216.4|225
1622647500000|2021-06-02 15:25:00|46262.4|46242.4|46253.4|46233.4|46265.9|46245.9|46223.4|46203.4|156
1622647800000|2021-06-02 15:30:00|46255.9|46235.9|46175.9|46155.9|46255.9|46235.9|46170.9|46150.9|427
1622648100000|2021-06-02 15:35:00|46176.9|46156.9|46210.9|46190.9|46210.9|46190.9|46176.9|46156.9|226
1622648400000|2021-06-02 15:40:00|46208.4|46188.4|46173.4|46153.4|46214.9|46194.9|46170.9|46150.9|347
1622648700000|2021-06-02 15:45:00|46175.9|46155.9|46131.4|46111.4|46175.9|46155.9|46100.9|46080.9|533
1622649000000|2021-06-02 15:50:00|46133.9|46113.9|46072.9|46052.9|46144.9|46124.9|46053.9|46033.9|315
1622649300000|2021-06-02 15:55:00|46071.4|46051.4|46031.4|46011.4|46108.9|46088.9|46027.4|46007.4|362
1622649600000|2021-06-02 16:00:00|46033.9|46013.9|45878.9|45858.9|46033.9|46013.9|45876.4|45856.4|1070
1622649900000|2021-06-02 16:05:00|45877.9|45857.9|45916.4|45896.4|45938.9|45918.9|45877.4|45857.4|565
1622650200000|2021-06-02 16:10:00|45915.4|45895.4|45846.9|45826.9|45916.9|45896.9|45846.9|45826.9|963
1622650500000|2021-06-02 16:15:00|45848.4|45828.4|45907.9|45887.9|45915.4|45895.4|45831.9|45811.9|551
1622650800000|2021-06-02 16:20:00|45906.9|45886.9|45974.4|45954.4|45991.9|45971.9|45902.9|45882.9|546
1622651100000|2021-06-02 16:25:00|45971.9|45951.9|45981.9|45961.9|46014.4|45994.4|45971.9|45951.9|289
1622651400000|2021-06-02 16:30:00|45977.9|45957.9|45959.4|45939.4|45982.9|45962.9|45946.9|45926.9|239
1622651700000|2021-06-02 16:35:00|45956.9|45936.9|45929.4|45909.4|45956.9|45936.9|45916.9|45896.9|239
1622652000000|2021-06-02 16:40:00|45926.9|45906.9|45931.9|45911.9|45933|45913|45911.9|45891.9|126
1622652300000|2021-06-02 16:45:00|45934.4|45914.4|45917|45897|45962|45942|45914.5|45894.5|276
1622652600000|2021-06-02 16:50:00|45918|45898|45912|45892|45932|45912|45897|45877|229
1622652900000|2021-06-02 16:55:00|45913|45893|45962|45942|45977|45957|45907|45887|713
1622653200000|2021-06-02 17:00:00|45967|45947|45997|45977|46003.5|45983.5|45964.5|45944.5|248
1622653500000|2021-06-02 17:05:00|45996|45976|45973.5|45953.5|45996|45976|45973.5|45953.5|159
1622653800000|2021-06-02 17:10:00|45974.5|45954.5|45982|45962|45987|45967|45969.5|45949.5|67
1622654100000|2021-06-02 17:15:00|45983.5|45963.5|45972|45952|45997|45977|45968|45948|62
1622654400000|2021-06-02 17:20:00|45973|45953|45960.5|45940.5|45989.5|45969.5|45948|45928|109
1622654700000|2021-06-02 17:25:00|45959.5|45939.5|45987|45967|45988|45968|45952|45932|96
1622655000000|2021-06-02 17:30:00|45990.5|45970.5|45948|45928|45992|45972|45948|45928|127
1622655300000|2021-06-02 17:35:00|45949.5|45929.5|45954.5|45934.5|45966|45946|45943|45923|86
1622655600000|2021-06-02 17:40:00|45953|45933|45952|45932|45959.5|45939.5|45943|45923|59
1622655900000|2021-06-02 17:45:00|45953|45933|45919.5|45899.5|45964.5|45944.5|45919.5|45899.5|108
1622656200000|2021-06-02 17:50:00|45922|45902|45962|45942|45964.5|45944.5|45922|45902|67
1622656500000|2021-06-02 17:55:00|45963|45943|45957|45937|45963|45943|45937|45917|77
1622656800000|2021-06-02 18:00:00|45958|45938|45993|45973|45997|45977|45958|45938|133
1622657100000|2021-06-02 18:05:00|45994.5|45974.5|45989.5|45969.5|46004.5|45984.5|45984.5|45964.5|100
1622657400000|2021-06-02 18:10:00|45988|45968|45973|45953|45992|45972|45957|45937|90
1622657700000|2021-06-02 18:15:00|45972|45952|45997|45977|46007|45987|45972|45952|83
1622658000000|2021-06-02 18:20:00|45999.5|45979.5|46012|45992|46012|45992|45999.5|45979.5|61
1622658300000|2021-06-02 18:25:00|46013|45993|46019|45999|46029|46009|46013|45993|269
1622658600000|2021-06-02 18:30:00|46018|45998|46032.5|46012.5|46034|46014|46018|45998|64
1622658900000|2021-06-02 18:35:00|46029|46009|46029|46009|46034|46014|46024|46004|31
1622659200000|2021-06-02 18:40:00|46030.5|46010.5|46024|46004|46034|46014|46024|46004|37
1622659500000|2021-06-02 18:45:00|46023|46003|46056.5|46036.5|46056.5|46036.5|46023|46003|125
1622659800000|2021-06-02 18:50:00|46055|46035|46040|46020|46059|46039|46040|46020|62
1622660100000|2021-06-02 18:55:00|46038.5|46018.5|46029|46009|46044|46024|46029|46009|30
1622660400000|2021-06-02 19:00:00|46031.5|46011.5|46038|46018|46044|46024|46029|46009|124
1622660700000|2021-06-02 19:05:00|46040.5|46020.5|46030.5|46010.5|46047|46027|46029.5|46009.5|37
1622661000000|2021-06-02 19:10:00|46032|46012|46037|46017|46042|46022|46029.5|46009.5|28
1622661300000|2021-06-02 19:15:00|46038|46018|46051|46031|46053|46033|46037|46017|36
1622661600000|2021-06-02 19:20:00|46052|46032|46049.6|46029.6|46053.6|46033.6|46045.5|46025.5|71
1622661900000|2021-06-02 19:25:00|46048|46028|46047.1|46027.1|46052.1|46032.1|46047.1|46027.1|23
1622662200000|2021-06-02 19:30:00|46048.1|46028.1|46047.1|46027.1|46052.1|46032.1|46045.6|46025.6|44
1622662500000|2021-06-02 19:35:00|46048.6|46028.6|46042.1|46022.1|46051.1|46031.1|46042.1|46022.1|38
1622662800000|2021-06-02 19:40:00|46044.6|46024.6|46037.1|46017.1|46044.6|46024.6|46037.1|46017.1|47
1622663100000|2021-06-02 19:45:00|46032.1|46012.1|46037.1|46017.1|46041.1|46021.1|46031.1|46011.1|49
1622663400000|2021-06-02 19:50:00|46038.1|46018.1|46042.1|46022.1|46055.6|46035.6|46035.6|46015.6|35
1622663700000|2021-06-02 19:55:00|46041.1|46021.1|46058.6|46038.6|46058.6|46038.6|46037.1|46017.1|56
1622664000000|2021-06-02 20:00:00|46057.1|46037.1|46054.6|46034.6|46057.1|46037.1|46049.6|46029.6|44
1622664300000|2021-06-02 20:05:00|46053.1|46033.1|46047.1|46027.1|46054.6|46034.6|46047.1|46027.1|19
1622664600000|2021-06-02 20:10:00|46044.6|46024.6|46045.6|46025.6|46049.6|46029.6|46042.1|46022.1|25
1622664900000|2021-06-02 20:15:00|46047.1|46027.1|46042.1|46022.1|46047.1|46027.1|46042.1|46022.1|15
1622665200000|2021-06-02 20:20:00|46046.1|46026.1|46037.1|46017.1|46047.1|46027.1|46034.6|46014.6|12
1622665500000|2021-06-02 20:25:00|46036.1|46016.1|46037.1|46017.1|46037.1|46017.1|46032.1|46012.1|9
1622665800000|2021-06-02 20:30:00|46035.6|46015.6|46038.6|46018.6|46038.6|46018.6|46025.6|46005.6|34
1622666100000|2021-06-02 20:35:00|46037.1|46017.1|46037.1|46017.1|46040.6|46020.6|46034.6|46014.6|25
1622666400000|2021-06-02 20:40:00|46039.6|46019.6|46038.1|46018.1|46040.6|46020.6|46035.6|46015.6|25
1622666700000|2021-06-02 20:45:00|46040.6|46020.6|46032.1|46012.1|46052.1|46032.1|46029.6|46009.6|82
1622667000000|2021-06-02 20:50:00|46029.6|46009.6|46034.6|46014.6|46034.6|46014.6|46029.6|46009.6|24
1622667300000|2021-06-02 20:55:00|46032.1|46012.1|46059.6|46039.6|46059.6|46039.6|46032.1|46012.1|48
1622671200000|2021-06-02 22:00:00|46073.6|46053.6|46087.2|46067.2|46092.2|46072.2|46073.6|46053.6|71
1622671500000|2021-06-02 22:05:00|46082.2|46062.2|46082.2|46062.2|46082.2|46062.2|46077.2|46057.2|29
1622671800000|2021-06-02 22:10:00|46078.2|46058.2|46087.2|46067.2|46092.2|46072.2|46077.2|46057.2|22
1622672100000|2021-06-02 22:15:00|46084.7|46064.7|46084.7|46064.7|46087.2|46067.2|46082.2|46062.2|10
1622672400000|2021-06-02 22:20:00|46087.2|46067.2|46082.2|46062.2|46087.2|46067.2|46082.2|46062.2|8
1622672700000|2021-06-02 22:25:00|46079.7|46059.7|46082.2|46062.2|46082.2|46062.2|46079.7|46059.7|5
1622673000000|2021-06-02 22:30:00|46080.7|46060.7|46067.2|46047.2|46080.7|46060.7|46067.2|46047.2|36
1622673300000|2021-06-02 22:35:00|46065.7|46045.7|46049.7|46029.7|46065.7|46045.7|46049.7|46029.7|25
1622673600000|2021-06-02 22:40:00|46052.2|46032.2|46044.7|46024.7|46052.2|46032.2|46044.7|46024.7|37
1622673900000|2021-06-02 22:45:00|46043.7|46023.7|46048.2|46028.2|46048.2|46028.2|46042.2|46022.2|19
1622674200000|2021-06-02 22:50:00|46049.7|46029.7|46062.2|46042.2|46067.2|46047.2|46047.2|46027.2|18
1622674500000|2021-06-02 22:55:00|46060.7|46040.7|46057.2|46037.2|46062.2|46042.2|46054.7|46034.7|7
1622674800000|2021-06-02 23:00:00|46056.2|46036.2|46050.7|46030.7|46057.2|46037.2|46050.7|46030.7|13
1622675100000|2021-06-02 23:05:00|46047.2|46027.2|46037.2|46017.2|46047.2|46027.2|46037.2|46017.2|34
1622675400000|2021-06-02 23:10:00|46039.7|46019.7|46042.2|46022.2|46052.2|46032.2|46037.2|46017.2|20
1622675700000|2021-06-02 23:15:00|46041.2|46021.2|46044.7|46024.7|46044.7|46024.7|46027.2|46007.2|16
1622676000000|2021-06-02 23:20:00|46042.2|46022.2|46049.7|46029.7|46054.7|46034.7|46042.2|46022.2|16
1622676300000|2021-06-02 23:25:00|46048.7|46028.7|46054.7|46034.7|46064.7|46044.7|46044.7|46024.7|18
1622676600000|2021-06-02 23:30:00|46053.7|46033.7|46047.2|46027.2|46053.7|46033.7|46042.2|46022.2|10
1622676900000|2021-06-02 23:35:00|46046.2|46026.2|46052.2|46032.2|46052.2|46032.2|46042.2|46022.2|13
1622677200000|2021-06-02 23:40:00|46048.2|46028.2|46042.2|46022.2|46052.2|46032.2|46042.2|46022.2|27
1622677500000|2021-06-02 23:45:00|46047.2|46027.2|46052.2|46032.2|46052.2|46032.2|46042.2|46022.2|19
1622677800000|2021-06-02 23:50:00|46053.7|46033.7|46057.2|46037.2|46059.7|46039.7|46048.7|46028.7|38
1622678100000|2021-06-02 23:55:00|46062.2|46042.2|46037.2|46017.2|46062.2|46042.2|46034.7|46014.7|37
1622678400000|2021-06-03 00:00:00|46035.7|46015.7|46080.7|46060.7|46083.2|46063.2|46032.2|46012.2|262
1622678700000|2021-06-03 00:05:00|46078.2|46058.2|46099.7|46079.7|46102.7|46082.7|46077.7|46057.7|89
1622679000000|2021-06-03 00:10:00|46100.7|46080.7|46105.7|46085.7|46114.2|46094.2|46091.7|46071.7|88
1622679300000|2021-06-03 00:15:00|46104.7|46084.7|46099.7|46079.7|46109.7|46089.7|46091.7|46071.7|44
1622679600000|2021-06-03 00:20:00|46100.7|46080.7|46090.7|46070.7|46105.7|46085.7|46089.2|46069.2|32
1622679900000|2021-06-03 00:25:00|46093.2|46073.2|46099.2|46079.2|46099.2|46079.2|46085.7|46065.7|25
1622680200000|2021-06-03 00:30:00|46100.7|46080.7|46098.2|46078.2|46105.7|46085.7|46088.2|46068.2|54
1622680500000|2021-06-03 00:35:00|46100.7|46080.7|46100.7|46080.7|46104.7|46084.7|46094.7|46074.7|44
1622680800000|2021-06-03 00:40:00|46102.3|46082.3|46114.8|46094.8|46115.7|46095.7|46082.3|46062.3|63
1622681100000|2021-06-03 00:45:00|46115.7|46095.7|46101.7|46081.7|46117.3|46097.3|46092.3|46072.3|76
1622681400000|2021-06-03 00:50:00|46104.8|46084.8|46115.7|46095.7|46120.7|46100.7|46095.7|46075.7|48
1622681700000|2021-06-03 00:55:00|46114.8|46094.8|46122.3|46102.3|46122.3|46102.3|46108.2|46088.2|64
1622682000000|2021-06-03 01:00:00|46123.3|46103.3|46109.8|46089.8|46155.8|46135.8|46050.8|46030.8|764
1622682300000|2021-06-03 01:05:00|46106.7|46086.7|46081.7|46061.7|46123.3|46103.3|46080.2|46060.2|254
1622682600000|2021-06-03 01:10:00|46082.7|46062.7|46109.2|46089.2|46116.7|46096.7|46082.7|46062.7|126
1622682900000|2021-06-03 01:15:00|46111.7|46091.7|46000.8|45980.8|46115.8|46095.8|45997.3|45977.3|339
1622683200000|2021-06-03 01:20:00|46003.3|45983.3|46014.3|45994.3|46026.8|46006.8|45997.3|45977.3|319
1622683500000|2021-06-03 01:25:00|46013.3|45993.3|46045.8|46025.8|46049.3|46029.3|45989.8|45969.8|248
1622683800000|2021-06-03 01:30:00|46044.8|46024.8|46028.3|46008.3|46064.8|46044.8|46015.8|45995.8|229
1622684100000|2021-06-03 01:35:00|46027.3|46007.3|46058.3|46038.3|46060.8|46040.8|46011.8|45991.8|178
1622684400000|2021-06-03 01:40:00|46056.8|46036.8|46060.3|46040.3|46066.8|46046.8|46030.8|46010.8|208
1622684700000|2021-06-03 01:45:00|46061.2|46041.2|46090.8|46070.8|46100.8|46080.8|46053.3|46033.3|163
1622685000000|2021-06-03 01:50:00|46093.3|46073.3|46058.3|46038.3|46095.8|46075.8|46050.8|46030.8|223
1622685300000|2021-06-03 01:55:00|46055.8|46035.8|46111.3|46091.3|46122.3|46102.3|46049.8|46029.8|224
1622685600000|2021-06-03 02:00:00|46113.8|46093.8|46190.8|46170.8|46194.3|46174.3|46103.8|46083.8|472
1622685900000|2021-06-03 02:05:00|46189.8|46169.8|46230.8|46210.8|46233.3|46213.3|46185.8|46165.8|379
1622686200000|2021-06-03 02:10:00|46231.8|46211.8|46207.3|46187.3|46245.8|46225.8|46189.8|46169.8|305
1622686500000|2021-06-03 02:15:00|46209.8|46189.8|46223.3|46203.3|46224.8|46204.8|46195.8|46175.8|92
1622686800000|2021-06-03 02:20:00|46221.8|46201.8|46203.3|46183.3|46224.3|46204.3|46200.8|46180.8|81
1622687100000|2021-06-03 02:25:00|46205.8|46185.8|46198.8|46178.8|46215.8|46195.8|46195.3|46175.3|61
1622687400000|2021-06-03 02:30:00|46196.9|46176.9|46169.8|46149.8|46209.3|46189.3|46167.3|46147.3|266
1622687700000|2021-06-03 02:35:00|46170.8|46150.8|46185.8|46165.8|46194.3|46174.3|46162.3|46142.3|158
1622688000000|2021-06-03 02:40:00|46184.8|46164.8|46168.3|46148.3|46190.8|46170.8|46163.3|46143.3|146
1622688300000|2021-06-03 02:45:00|46169.3|46149.3|46175.8|46155.8|46200.8|46180.8|46169.3|46149.3|134
1622688600000|2021-06-03 02:50:00|46174.8|46154.8|46119.8|46099.8|46184.8|46164.8|46105.8|46085.8|273
1622688900000|2021-06-03 02:55:00|46120.8|46100.8|46155.8|46135.8|46155.8|46135.8|46110.8|46090.8|159
1622689200000|2021-06-03 03:00:00|46156.8|46136.8|46165.8|46145.8|46204.8|46184.8|46156.8|46136.8|159
1622689500000|2021-06-03 03:05:00|46168.3|46148.3|46189.3|46169.3|46191.8|46171.8|46164.8|46144.8|114
1622689800000|2021-06-03 03:10:00|46191.8|46171.8|46205.8|46185.8|46227.3|46207.3|46185.8|46165.8|157
1622690100000|2021-06-03 03:15:00|46210.8|46190.8|46160.8|46140.8|46217.8|46197.8|46149.9|46129.9|179
1622690400000|2021-06-03 03:20:00|46162.4|46142.4|46094.9|46074.9|46165.8|46145.8|46091.8|46071.8|260
1622690700000|2021-06-03 03:25:00|46095.8|46075.8|46044.3|46024.3|46095.8|46075.8|46024.3|46004.3|382
1622691000000|2021-06-03 03:30:00|46046.8|46026.8|46055.3|46035.3|46064.3|46044.3|46041.8|46021.8|53
1622691300000|2021-06-03 03:35:00|46056.8|46036.8|46069.3|46049.3|46074.3|46054.3|46046.8|46026.8|61
1622691600000|2021-06-03 03:40:00|46070.8|46050.8|46059.3|46039.3|46079.3|46059.3|46059.3|46039.3|44
1622691900000|2021-06-03 03:45:00|46054.3|46034.3|46061.8|46041.8|46062.8|46042.8|46046.8|46026.8|41
1622692200000|2021-06-03 03:50:00|46062.8|46042.8|46059.3|46039.3|46069.3|46049.3|46054.3|46034.3|27
1622692500000|2021-06-03 03:55:00|46056.8|46036.8|46064.3|46044.3|46064.3|46044.3|46051.8|46031.8|15
1622692800000|2021-06-03 04:00:00|46066.8|46046.8|46058.4|46038.4|46066.8|46046.8|46051.8|46031.8|30
1622693100000|2021-06-03 04:05:00|46056.8|46036.8|46050.9|46030.9|46059.3|46039.3|46048.9|46028.9|11
1622693400000|2021-06-03 04:10:00|46049.9|46029.9|46046.9|46026.9|46050.9|46030.9|46042.8|46022.8|18
1622693700000|2021-06-03 04:15:00|46044.4|46024.4|46049.4|46029.4|46049.4|46029.4|46044.4|46024.4|10
1622694000000|2021-06-03 04:20:00|46050.3|46030.3|46054.4|46034.4|46059.4|46039.4|46050.3|46030.3|18
1622694300000|2021-06-03 04:25:00|46051.9|46031.9|46039.4|46019.4|46054.4|46034.4|46039.4|46019.4|7
1622694600000|2021-06-03 04:30:00|46037.8|46017.8|46043.4|46023.4|46045.9|46025.9|46034.4|46014.4|34
1622694900000|2021-06-03 04:35:00|46044.4|46024.4|46054.4|46034.4|46059.4|46039.4|46041.9|46021.9|35
1622695200000|2021-06-03 04:40:00|46055.9|46035.9|46069.4|46049.4|46069.4|46049.4|46054.4|46034.4|25
1622695500000|2021-06-03 04:45:00|46068.4|46048.4|46048.4|46028.4|46069.4|46049.4|46048.4|46028.4|13
1622695800000|2021-06-03 04:50:00|46049.4|46029.4|46034.4|46014.4|46049.4|46029.4|46034.4|46014.4|19
1622696100000|2021-06-03 04:55:00|46033.4|46013.4|46038.4|46018.4|46045.4|46025.4|46020.4|46000.4|76
1622696400000|2021-06-03 05:00:00|46037.4|46017.4|46038.4|46018.4|46047.9|46027.9|46019.4|45999.4|68
1622696700000|2021-06-03 05:05:00|46037.4|46017.4|46015.9|45995.9|46038.4|46018.4|45995.9|45975.9|95
1622697000000|2021-06-03 05:10:00|46018.4|45998.4|46029.4|46009.4|46030.9|46010.9|46011.9|45991.9|26
1622697300000|2021-06-03 05:15:00|46027.9|46007.9|46014.4|45994.4|46029.4|46009.4|45999.4|45979.4|70
1622697600000|2021-06-03 05:20:00|46011.9|45991.9|45998.4|45978.4|46018.4|45998.4|45997.4|45977.4|53
1622697900000|2021-06-03 05:25:00|45999.4|45979.4|45930.4|45910.4|46001.9|45981.9|45926.9|45906.9|99
1622698200000|2021-06-03 05:30:00|45929.4|45909.4|45939.4|45919.4|45998.4|45978.4|45886.9|45866.9|554
1622698500000|2021-06-03 05:35:00|45940.4|45920.4|45880.4|45860.4|45980.9|45960.9|45857.4|45837.4|475
1622698800000|2021-06-03 05:40:00|45879.4|45859.4|45871.9|45851.9|45899.4|45879.4|45801.9|45781.9|568
1622699100000|2021-06-03 05:45:00|45872.9|45852.9|45814.4|45794.4|45872.9|45852.9|45814.4|45794.4|424
1622699400000|2021-06-03 05:50:00|45813.4|45793.4|45836.9|45816.9|45850.9|45830.9|45786.5|45766.5|428
1622699700000|2021-06-03 05:55:00|45835.4|45815.4|45845.4|45825.4|45851.4|45831.4|45814.4|45794.4|287
1622700000000|2021-06-03 06:00:00|45847.9|45827.9|45810.4|45790.4|45849.4|45829.4|45809.4|45789.4|231
1622700300000|2021-06-03 06:05:00|45814.4|45794.4|45829.4|45809.4|45844.4|45824.4|45794.4|45774.4|306
1622700600000|2021-06-03 06:10:00|45826.9|45806.9|45866.9|45846.9|45867.9|45847.9|45814.4|45794.4|219
1622700900000|2021-06-03 06:15:00|45865.4|45845.4|45824.4|45804.4|45868.4|45848.4|45806.9|45786.9|212
1622701200000|2021-06-03 06:20:00|45823.4|45803.4|45899.4|45879.4|45904.4|45884.4|45816.9|45796.9|308
1622701500000|2021-06-03 06:25:00|45901.9|45881.9|45924.4|45904.4|45934.4|45914.4|45891.9|45871.9|340
1622701800000|2021-06-03 06:30:00|45923.5|45903.5|45973.5|45953.5|45994.4|45974.4|45906.9|45886.9|462
1622702100000|2021-06-03 06:35:00|45974.4|45954.4|45981|45961|46005.4|45985.4|45933.5|45913.5|310
1622702400000|2021-06-03 06:40:00|45983.9|45963.9|45971.9|45951.9|45987.5|45967.5|45944.4|45924.4|234
1622702700000|2021-06-03 06:45:00|45974.4|45954.4|45941.9|45921.9|45974.4|45954.4|45895.4|45875.4|273
1622703000000|2021-06-03 06:50:00|45943.5|45923.5|45971.9|45951.9|45986.9|45966.9|45931|45911|263
1622703300000|2021-06-03 06:55:00|45969.4|45949.4|46039.4|46019.4|46044.4|46024.4|45969.4|45949.4|310
1622703600000|2021-06-03 07:00:00|46036|46016|46047|46027|46059.4|46039.4|45994.5|45974.5|267
1622703900000|2021-06-03 07:05:00|46048.5|46028.5|46029.5|46009.5|46049.5|46029.5|46004.5|45984.5|159
1622704200000|2021-06-03 07:10:00|46025.4|46005.4|46062|46042|46069.5|46049.5|46024.5|46004.5|162
1622704500000|2021-06-03 07:15:00|46063.5|46043.5|46119.5|46099.5|46127.9|46107.9|46054.5|46034.5|240
1622704800000|2021-06-03 07:20:00|46118.5|46098.5|46099.5|46079.5|46127|46107|46094.5|46074.5|96
1622705100000|2021-06-03 07:25:00|46098.5|46078.5|46114.5|46094.5|46114.5|46094.5|46092|46072|76
1622705400000|2021-06-03 07:30:00|46113.5|46093.5|46109.5|46089.5|46114.5|46094.5|46082|46062|112
1622705700000|2021-06-03 07:35:00|46112|46092|46114.5|46094.5|46119.5|46099.5|46097|46077|63
1622706000000|2021-06-03 07:40:00|46113.5|46093.5|46122|46102|46134.5|46114.5|46087|46067|106
1622706300000|2021-06-03 07:45:00|46121|46101|46057|46037|46121|46101|46055.5|46035.5|122
1622706600000|2021-06-03 07:50:00|46055.5|46035.5|46049.5|46029.5|46069.5|46049.5|46010.5|45990.5|199
1622706900000|2021-06-03 07:55:00|46048.5|46028.5|46035.5|46015.5|46062|46042|46034.5|46014.5|84
1622707200000|2021-06-03 08:00:00|46034.5|46014.5|45923.5|45903.5|46034.5|46014.5|45906.4|45886.4|347
1622707500000|2021-06-03 08:05:00|45924.5|45904.5|45982|45962|45982|45962|45920.5|45900.5|165
1622707800000|2021-06-03 08:10:00|45984.5|45964.5|45987|45967|46009.5|45989.5|45977|45957|82
1622708100000|2021-06-03 08:15:00|45992|45972|45958.5|45938.5|46007|45987|45944.5|45924.5|95
1622708400000|2021-06-03 08:20:00|45959.5|45939.5|45987|45967|45999.5|45979.5|45959.5|45939.5|59
1622708700000|2021-06-03 08:25:00|45982|45962|46009.5|45989.5|46022|46002|45974.5|45954.5|67
1622709000000|2021-06-03 08:30:00|46008|45988|46007|45987|46048|46028|45994.5|45974.5|116
1622709300000|2021-06-03 08:35:00|46004.5|45984.5|46047|46027|46064.5|46044.5|46004.5|45984.5|121
1622709600000|2021-06-03 08:40:00|46049.5|46029.5|46032|46012|46059.5|46039.5|46032|46012|48
1622709900000|2021-06-03 08:45:00|46031|46011|46041|46021|46044.5|46024.5|45996|45976|66
1622710200000|2021-06-03 08:50:00|46042|46022|46012|45992|46050.5|46030.5|46009.5|45989.5|62
1622710500000|2021-06-03 08:55:00|46014.5|45994.5|46009.5|45989.5|46024.5|46004.5|45994.5|45974.5|76
1622710800000|2021-06-03 09:00:00|46007|45987|46019|45999|46019|45999|46003.5|45983.5|24
1622711100000|2021-06-03 09:05:00|46020.5|46000.5|46019.5|45999.5|46037|46017|46019.5|45999.5|46
1622711400000|2021-06-03 09:10:00|46020.5|46000.5|46017|45997|46024.5|46004.5|46009.5|45989.5|40
1622711700000|2021-06-03 09:15:00|46016.1|45996.1|46021.1|46001.1|46024.5|46004.5|46012|45992|47
1622712000000|2021-06-03 09:20:00|46019.5|45999.5|46046.5|46026.5|46054|46034|46018.6|45998.6|197
1622712300000|2021-06-03 09:25:00|46051.5|46031.5|46076.5|46056.5|46081.5|46061.5|46051.5|46031.5|150
1622712600000|2021-06-03 09:30:00|46074|46054|46053|46033|46081.5|46061.5|46050.5|46030.5|118
1622712900000|2021-06-03 09:35:00|46054.5|46034.5|46048|46028|46068|46048|46048|46028|57
1622713200000|2021-06-03 09:40:00|46046.5|46026.5|46025.5|46005.5|46063|46043|46018|45998|84
1622713500000|2021-06-03 09:45:00|46028|46008|46034|46014|46042|46022|46023|46003|57
1622713800000|2021-06-03 09:50:00|46035.5|46015.5|46030.5|46010.5|46048|46028|46023|46003|68
1622714100000|2021-06-03 09:55:00|46033|46013|46039|46019|46045.5|46025.5|46030.5|46010.5|50
1622714400000|2021-06-03 10:00:00|46040|46020|46046.5|46026.5|46061.5|46041.5|46026.5|46006.5|182
1622714700000|2021-06-03 10:05:00|46049|46029|46026.5|46006.5|46066.5|46046.5|45994|45974|114
1622715000000|2021-06-03 10:10:00|46025.5|46005.5|46016.5|45996.5|46026.5|46006.5|45971.5|45951.5|129
1622715300000|2021-06-03 10:15:00|46018|45998|46005.5|45985.5|46018|45998|45979.6|45959.6|49
1622715600000|2021-06-03 10:20:00|46008|45988|46013|45993|46028|46008|46000.5|45980.5|80
1622715900000|2021-06-03 10:25:00|46010.5|45990.5|45967.1|45947.1|46013|45993|45965.5|45945.5|82
1622716200000|2021-06-03 10:30:00|45965.5|45945.5|45799.6|45779.6|45975.5|45955.5|45784.6|45764.6|439
1622716500000|2021-06-03 10:35:00|45800.5|45780.5|45542.1|45522.1|45820.5|45800.5|45519.6|45499.6|878
1622716800000|2021-06-03 10:40:00|45540.5|45520.5|45599.6|45579.6|45618.1|45598.1|45504.6|45484.6|484
1622717100000|2021-06-03 10:45:00|45594.6|45574.6|45589.6|45569.6|45623.1|45603.1|45589.6|45569.6|211
1622717400000|2021-06-03 10:50:00|45590.6|45570.6|45557.1|45537.1|45603.1|45583.1|45551.1|45531.1|279
1622717700000|2021-06-03 10:55:00|45556.1|45536.1|45555.6|45535.6|45579.6|45559.6|45507.1|45487.1|300
1622718000000|2021-06-03 11:00:00|45559|45539|45523.1|45503.1|45579.6|45559.6|45522.1|45502.1|257
1622718300000|2021-06-03 11:05:00|45522.1|45502.1|45569.6|45549.6|45570.6|45550.6|45496.1|45476.1|293
1622718600000|2021-06-03 11:10:00|45570.6|45550.6|45598.6|45578.6|45619.6|45599.6|45562.1|45542.1|212
1622718900000|2021-06-03 11:15:00|45597.1|45577.1|45524.6|45504.6|45600.6|45580.6|45517.1|45497.1|175
1622719200000|2021-06-03 11:20:00|45517.7|45497.7|45527.1|45507.1|45572.1|45552.1|45504.6|45484.6|266
1622719500000|2021-06-03 11:25:00|45525.6|45505.6|45467.1|45447.1|45533.6|45513.6|45464.2|45444.2|196
1622719800000|2021-06-03 11:30:00|45468.1|45448.1|45377.1|45357.1|45484.6|45464.6|45352.1|45332.1|613
1622720100000|2021-06-03 11:35:00|45379.6|45359.6|45389.6|45369.6|45412.1|45392.1|45368.6|45348.6|286
1622720400000|2021-06-03 11:40:00|45390.6|45370.6|45414.1|45394.1|45418.1|45398.1|45390.6|45370.6|196
1622720700000|2021-06-03 11:45:00|45413.1|45393.1|45389.1|45369.1|45413.1|45393.1|45351.6|45331.6|249
1622721000000|2021-06-03 11:50:00|45390.6|45370.6|45374.6|45354.6|45390.6|45370.6|45354.6|45334.6|762
1622721300000|2021-06-03 11:55:00|45372.7|45352.7|45230.2|45210.2|45382.7|45362.7|45207.7|45187.7|717
1622721600000|2021-06-03 12:00:00|45227.7|45207.7|45185.2|45165.2|45227.7|45207.7|45112.7|45092.7|965
1622721900000|2021-06-03 12:05:00|45186.2|45166.2|45178.7|45158.7|45201.7|45181.7|45154.2|45134.2|332
1622722200000|2021-06-03 12:10:00|45176.2|45156.2|45112.7|45092.7|45176.2|45156.2|45086.7|45066.7|450
1622722500000|2021-06-03 12:15:00|45115.2|45095.2|45053.7|45033.7|45146.7|45126.7|45047.7|45027.7|731
1622722800000|2021-06-03 12:20:00|45051.2|45031.2|44947.7|44927.7|45079.2|45059.2|44937.7|44917.7|700
1622723100000|2021-06-03 12:25:00|44942.7|44922.7|44950.2|44930.2|44982.7|44962.7|44880.2|44860.2|818
1622723400000|2021-06-03 12:30:00|44949.2|44929.2|44792.7|44772.7|44976.2|44956.2|44768.7|44748.7|1063
1622723700000|2021-06-03 12:35:00|44795.2|44775.2|44890.2|44870.2|44894.6|44874.6|44767.7|44747.7|895
1622724000000|2021-06-03 12:40:00|44887.7|44867.7|44887.7|44867.7|44906.2|44886.2|44824.2|44804.2|954
1622724300000|2021-06-03 12:45:00|44888.7|44868.7|44842.7|44822.7|44889.2|44869.2|44802.7|44782.7|642
1622724600000|2021-06-03 12:50:00|44843.7|44823.7|44897.7|44877.7|44940.2|44920.2|44838.7|44818.7|627
1622724900000|2021-06-03 12:55:00|44902.7|44882.7|44907.7|44887.7|44956.8|44936.8|44858.7|44838.7|558
1622725200000|2021-06-03 13:00:00|44905.2|44885.2|45061.2|45041.2|45065.2|45045.2|44902.7|44882.7|1717
1622725500000|2021-06-03 13:05:00|45062.7|45042.7|45029.7|45009.7|45062.7|45042.7|44991.2|44971.2|860
1622725800000|2021-06-03 13:10:00|45030.6|45010.6|45071.2|45051.2|45101.2|45081.2|45025.2|45005.2|756
1622726100000|2021-06-03 13:15:00|45072.7|45052.7|45026.2|45006.2|45072.7|45052.7|44988.7|44968.7|630
1622726400000|2021-06-03 13:20:00|45025.2|45005.2|44979.3|44959.3|45031.2|45011.2|44925.2|44905.2|592
1622726700000|2021-06-03 13:25:00|44977.7|44957.7|44897.7|44877.7|44982.7|44962.7|44891.8|44871.8|505
1622727000000|2021-06-03 13:30:00|44898.7|44878.7|44923.7|44903.7|44968.7|44948.7|44882.2|44862.2|746
1622727300000|2021-06-03 13:35:00|44922.2|44902.2|44869.7|44849.7|44924.7|44904.7|44849.7|44829.7|694
1622727600000|2021-06-03 13:40:00|44870.6|44850.6|44784.7|44764.7|44879.7|44859.7|44737.2|44717.2|1045
1622727900000|2021-06-03 13:45:00|44783.7|44763.7|44791.2|44771.2|44829.7|44809.7|44729.7|44709.7|843
1622728200000|2021-06-03 13:50:00|44789.7|44769.7|44759.7|44739.7|44814.7|44794.7|44709.7|44689.7|820
1622728500000|2021-06-03 13:55:00|44761.2|44741.2|44774.7|44754.7|44808.7|44788.7|44744.7|44724.7|658
1622728800000|2021-06-03 14:00:00|44773.7|44753.7|44769.7|44749.7|44774.7|44754.7|44697.8|44677.8|786
1622729100000|2021-06-03 14:05:00|44765.7|44745.7|44862.2|44842.2|44887.2|44867.2|44745.7|44725.7|1037
1622729400000|2021-06-03 14:10:00|44864.7|44844.7|44799.7|44779.7|44875.7|44855.7|44794.7|44774.7|529
1622729700000|2021-06-03 14:15:00|44801.6|44781.6|44773.7|44753.7|44804.7|44784.7|44737.8|44717.8|689
1622730000000|2021-06-03 14:20:00|44772.2|44752.2|44837.2|44817.2|44838.7|44818.7|44724.7|44704.7|632
1622730300000|2021-06-03 14:25:00|44838.7|44818.7|44702.2|44682.2|44838.7|44818.7|44699.7|44679.7|694
1622730600000|2021-06-03 14:30:00|44701.2|44681.2|44632.2|44612.2|44709.7|44689.7|44624.7|44604.7|915
1622730900000|2021-06-03 14:35:00|44631.2|44611.2|44614.7|44594.7|44653.7|44633.7|44572.2|44552.2|890
1622731200000|2021-06-03 14:40:00|44617.2|44597.2|44577.2|44557.2|44625.7|44605.7|44551.3|44531.3|641
1622731500000|2021-06-03 14:45:00|44578.8|44558.8|44551.3|44531.3|44587.8|44567.8|44526.3|44506.3|758
1622731800000|2021-06-03 14:50:00|44550.3|44530.3|44535.7|44515.7|44554.7|44534.7|44385.7|44365.7|1234
1622732100000|2021-06-03 14:55:00|44539.7|44519.7|44614.7|44594.7|44624.7|44604.7|44469.7|44449.7|1021
1622732400000|2021-06-03 15:00:00|44612.2|44592.2|44587.2|44567.2|44669.7|44649.7|44577.2|44557.2|766
1622732700000|2021-06-03 15:05:00|44586.3|44566.3|44614.7|44594.7|44614.7|44594.7|44549.7|44529.7|498
1622733000000|2021-06-03 15:10:00|44616.3|44596.3|44579.7|44559.7|44618.2|44598.2|44554.7|44534.7|303
1622733300000|2021-06-03 15:15:00|44578.8|44558.8|44490.3|44470.3|44579.7|44559.7|44477.8|44457.8|948
1622733600000|2021-06-03 15:20:00|44487.8|44467.8|44507.8|44487.8|44512.8|44492.8|44417.8|44397.8|784
1622733900000|2021-06-03 15:25:00|44508.8|44488.8|44446.9|44426.9|44510.3|44490.3|44442.8|44422.8|577
1622734200000|2021-06-03 15:30:00|44445.3|44425.3|44360.3|44340.3|44447.8|44427.8|44347.8|44327.8|833
1622734500000|2021-06-03 15:35:00|44362.8|44342.8|44365.3|44345.3|44414.4|44394.4|44343.8|44323.8|787
1622734800000|2021-06-03 15:40:00|44367.8|44347.8|44460.3|44440.3|44470.3|44450.3|44367.8|44347.8|585
1622735100000|2021-06-03 15:45:00|44457.8|44437.8|44472.8|44452.8|44493.8|44473.8|44421.9|44401.9|457
1622735400000|2021-06-03 15:50:00|44471.9|44451.9|44457.3|44437.3|44480.3|44460.3|44450.3|44430.3|271
1622735700000|2021-06-03 15:55:00|44461.9|44441.9|44536.3|44516.3|44552.8|44532.8|44460.3|44440.3|656
1622736000000|2021-06-03 16:00:00|44537.8|44517.8|44638.8|44618.8|44639.8|44619.8|44531.3|44511.3|691
1622736300000|2021-06-03 16:05:00|44639.8|44619.8|44642.8|44622.8|44662.8|44642.8|44615.3|44595.3|558
1622736600000|2021-06-03 16:10:00|44641.9|44621.9|44647.8|44627.8|44658.8|44638.8|44635.3|44615.3|244
1622736900000|2021-06-03 16:15:00|44646.3|44626.3|44689.8|44669.8|44711.3|44691.3|44630.3|44610.3|359
1622737200000|2021-06-03 16:20:00|44688.8|44668.8|44657.8|44637.8|44718.8|44698.8|44649.8|44629.8|441
1622737500000|2021-06-03 16:25:00|44655.3|44635.3|44637.9|44617.9|44660.4|44640.4|44617.9|44597.9|597
1622737800000|2021-06-03 16:30:00|44640.4|44620.4|44682.9|44662.9|44683.8|44663.8|44607.9|44587.9|329
1622738100000|2021-06-03 16:35:00|44685.4|44665.4|44717.9|44697.9|44720.4|44700.4|44681.3|44661.3|205
1622738400000|2021-06-03 16:40:00|44715.4|44695.4|44680.9|44660.9|44717.9|44697.9|44680.9|44660.9|1666
1622738700000|2021-06-03 16:45:00|44683.4|44663.4|44687.9|44667.9|44691.9|44671.9|44660.4|44640.4|273
1622739000000|2021-06-03 16:50:00|44682.9|44662.9|44666.3|44646.3|44687.9|44667.9|44623.8|44603.8|325
1622739300000|2021-06-03 16:55:00|44667.9|44647.9|44685.4|44665.4|44691.9|44671.9|44653.8|44633.8|1169
1622739600000|2021-06-03 17:00:00|44684.4|44664.4|44643.8|44623.8|44686.3|44666.3|44642.9|44622.9|412
1622739900000|2021-06-03 17:05:00|44642.9|44622.9|44547.9|44527.9|44642.9|44622.9|44540.4|44520.4|320
1622740200000|2021-06-03 17:10:00|44551.9|44531.9|44563.8|44543.8|44590.4|44570.4|44531.3|44511.3|220
1622740500000|2021-06-03 17:15:00|44565.4|44545.4|44557.9|44537.9|44585.4|44565.4|44557.9|44537.9|116
1622740800000|2021-06-03 17:20:00|44556.9|44536.9|44579.4|44559.4|44579.4|44559.4|44553.8|44533.8|63
1622741100000|2021-06-03 17:25:00|44580.4|44560.4|44551.4|44531.4|44586.4|44566.4|44548.9|44528.9|159
1622741400000|2021-06-03 17:30:00|44546.4|44526.4|44580.4|44560.4|44582.9|44562.9|44542.9|44522.9|97
1622741700000|2021-06-03 17:35:00|44578.9|44558.9|44581.4|44561.4|44585.4|44565.4|44571.4|44551.4|50
1622742000000|2021-06-03 17:40:00|44580.4|44560.4|44584.4|44564.4|44605.4|44585.4|44572.9|44552.9|82
1622742300000|2021-06-03 17:45:00|44582.9|44562.9|44596.9|44576.9|44602.9|44582.9|44576.9|44556.9|106
1622742600000|2021-06-03 17:50:00|44592.9|44572.9|44590.4|44570.4|44608.5|44588.5|44587.9|44567.9|58
1622742900000|2021-06-03 17:55:00|44589.4|44569.4|44616.9|44596.9|44617.9|44597.9|44587.9|44567.9|97
1622743200000|2021-06-03 18:00:00|44616|44596|44588.9|44568.9|44617.9|44597.9|44587.9|44567.9|50
1622743500000|2021-06-03 18:05:00|44590.4|44570.4|44624.5|44604.5|44629.5|44609.5|44587.9|44567.9|77
1622743800000|2021-06-03 18:10:00|44625.4|44605.4|44642.9|44622.9|44642.9|44622.9|44622.9|44602.9|43
1622744100000|2021-06-03 18:15:00|44641|44621|44607.9|44587.9|44641|44621|44605.4|44585.4|65
1622744400000|2021-06-03 18:20:00|44607|44587|44604.5|44584.5|44614.5|44594.5|44597.9|44577.9|36
1622744700000|2021-06-03 18:25:00|44602.9|44582.9|44605.4|44585.4|44612|44592|44602.9|44582.9|30
1622745000000|2021-06-03 18:30:00|44607.9|44587.9|44597.9|44577.9|44615.4|44595.4|44592.9|44572.9|55
1622745300000|2021-06-03 18:35:00|44599.5|44579.5|44582.9|44562.9|44600.4|44580.4|44577.9|44557.9|39
1622745600000|2021-06-03 18:40:00|44582|44562|44582|44562|44584.5|44564.5|44574.5|44554.5|45
1622745900000|2021-06-03 18:45:00|44583.5|44563.5|44598.9|44578.9|44598.9|44578.9|44583.5|44563.5|29
1622746200000|2021-06-03 18:50:00|44599.5|44579.5|44602|44582|44602.9|44582.9|44592.9|44572.9|29
1622746500000|2021-06-03 18:55:00|44598.9|44578.9|44589.5|44569.5|44602.9|44582.9|44586.4|44566.4|37
1622746800000|2021-06-03 19:00:00|44588.5|44568.5|44613|44593|44618|44598|44584.5|44564.5|56
1622747100000|2021-06-03 19:05:00|44614.5|44594.5|44619.5|44599.5|44619.5|44599.5|44608.9|44588.9|29
1622747400000|2021-06-03 19:10:00|44622|44602|44636|44616|44636|44616|44618|44598|26
1622747700000|2021-06-03 19:15:00|44633|44613|44623|44603|44637|44617|44618|44598|56
1622748000000|2021-06-03 19:20:00|44621|44601|44633|44613|44638|44618|44616.4|44596.4|25
1622748300000|2021-06-03 19:25:00|44630.5|44610.5|44631.4|44611.4|44633|44613|44623|44603|23
1622748600000|2021-06-03 19:30:00|44635.5|44615.5|44640.5|44620.5|44643|44623|44635.5|44615.5|33
1622748900000|2021-06-03 19:35:00|44639.5|44619.5|44658|44638|44663.6|44643.6|44638|44618|55
1622749200000|2021-06-03 19:40:00|44656.4|44636.4|44648|44628|44658|44638|44641.4|44621.4|26
1622749500000|2021-06-03 19:45:00|44646.4|44626.4|44643|44623|44648|44628|44638|44618|43
1622749800000|2021-06-03 19:50:00|44643.9|44623.9|44644.5|44624.5|44653|44633|44635.5|44615.5|83
1622750100000|2021-06-03 19:55:00|44646.4|44626.4|44680.5|44660.5|44682|44662|44643|44623|87
1622750400000|2021-06-03 20:00:00|44678.9|44658.9|44678|44658|44680.5|44660.5|44660.5|44640.5|72
1622750700000|2021-06-03 20:05:00|44680.5|44660.5|44670.5|44650.5|44680.5|44660.5|44668|44648|61
1622751000000|2021-06-03 20:10:00|44672|44652|44673|44653|44673|44653|44663|44643|30
1622751300000|2021-06-03 20:15:00|44674|44654|44678|44658|44678|44658|44674|44654|11
1622751600000|2021-06-03 20:20:00|44683|44663|44686.5|44666.5|44690.5|44670.5|44678|44658|208
1622751900000|2021-06-03 20:25:00|44685.5|44665.5|44681.5|44661.5|44686.5|44666.5|44678.4|44658.4|37
1622752200000|2021-06-03 20:30:00|44682.4|44662.4|44679.9|44659.9|44684|44664|44674.9|44654.9|77
1622752500000|2021-06-03 20:35:00|44679|44659|44679.9|44659.9|44679.9|44659.9|44674.9|44654.9|16
1622752800000|2021-06-03 20:40:00|44676.5|44656.5|44679.9|44659.9|44684|44664|44674.9|44654.9|88
1622753100000|2021-06-03 20:45:00|44681.5|44661.5|44692.4|44672.4|44694|44674|44674.9|44654.9|152
1622753400000|2021-06-03 20:50:00|44694|44674|44709.9|44689.9|44709.9|44689.9|44687.4|44667.4|62
1622753700000|2021-06-03 20:55:00|44711.5|44691.5|44733.4|44713.4|44737.4|44717.4|44709.9|44689.9|304
1622757600000|2021-06-03 22:00:00|44726|44706|44702.5|44682.5|44740|44720|44695.9|44675.9|74
1622757900000|2021-06-03 22:05:00|44701.5|44681.5|44727.5|44707.5|44727.5|44707.5|44697.5|44677.5|32
1622758200000|2021-06-03 22:10:00|44728.4|44708.4|44726.5|44706.5|44736.5|44716.5|44725|44705|22
1622758500000|2021-06-03 22:15:00|44725|44705|44725|44705|44725|44705|44720|44700|30
1622758800000|2021-06-03 22:20:00|44726.5|44706.5|44720|44700|44729|44709|44720|44700|23
1622759100000|2021-06-03 22:25:00|44722.5|44702.5|44710|44690|44722.5|44702.5|44706.5|44686.5|25
1622759400000|2021-06-03 22:30:00|44711.5|44691.5|44703.4|44683.4|44713.1|44693.1|44685|44665|46
1622759700000|2021-06-03 22:35:00|44700|44680|44700|44680|44705|44685|44697.5|44677.5|18
1622760000000|2021-06-03 22:40:00|44696.5|44676.5|44705|44685|44712.5|44692.5|44692.5|44672.5|34
1622760300000|2021-06-03 22:45:00|44706.5|44686.5|44705|44685|44710|44690|44700|44680|9
1622760600000|2021-06-03 22:50:00|44707.5|44687.5|44712.5|44692.5|44715|44695|44707.5|44687.5|7
1622760900000|2021-06-03 22:55:00|44715|44695|44707.5|44687.5|44715|44695|44707.5|44687.5|10
1622761200000|2021-06-03 23:00:00|44705|44685|44682.5|44662.5|44705|44685|44682.5|44662.5|35
1622761500000|2021-06-03 23:05:00|44686|44666|44677.5|44657.5|44687.5|44667.5|44675|44655|40
1622761800000|2021-06-03 23:10:00|44675|44655|44675|44655|44680|44660|44675|44655|27
1622762100000|2021-06-03 23:15:00|44676|44656|44677.5|44657.5|44680|44660|44675|44655|18
1622762400000|2021-06-03 23:20:00|44675|44655|44680|44660|44680|44660|44675|44655|17
1622762700000|2021-06-03 23:25:00|44682.5|44662.5|44687.5|44667.5|44690|44670|44682.5|44662.5|7
1622763000000|2021-06-03 23:30:00|44686.6|44666.6|44675|44655|44690|44670|44675|44655|31
1622763300000|2021-06-03 23:35:00|44674.1|44654.1|44680|44660|44685|44665|44665|44645|27
1622763600000|2021-06-03 23:40:00|44679.1|44659.1|44672.5|44652.5|44680|44660|44671|44651|11
1622763900000|2021-06-03 23:45:00|44671.6|44651.6|44680|44660|44687.5|44667.5|44670|44650|25
1622764200000|2021-06-03 23:50:00|44679.1|44659.1|44696|44676|44696|44676|44665|44645|38
1622764500000|2021-06-03 23:55:00|44697.5|44677.5|44677.5|44657.5|44697.5|44677.5|44667.5|44647.5|20
1622764800000|2021-06-04 00:00:00|44679.1|44659.1|44645|44625|44687.5|44667.5|44636.9|44616.9|114
1622765100000|2021-06-04 00:05:00|44650|44630|44647.5|44627.5|44686|44666|44641.6|44621.6|64
1622765400000|2021-06-04 00:10:00|44648.5|44628.5|44649.1|44629.1|44665|44645|44645|44625|35
1622765700000|2021-06-04 00:15:00|44646.6|44626.6|44645.1|44625.1|44655|44635|44622.6|44602.6|45
1622766000000|2021-06-04 00:20:00|44647.6|44627.6|44712.6|44692.6|44712.6|44692.6|44647.6|44627.6|56
1622766300000|2021-06-04 00:25:00|44715.1|44695.1|44725.1|44705.1|44732.6|44712.6|44705.1|44685.1|59
1622766600000|2021-06-04 00:30:00|44724.1|44704.1|44716|44696|44724.1|44704.1|44677.6|44657.6|70
1622766900000|2021-06-04 00:35:00|44717.6|44697.6|44725.7|44705.7|44737.6|44717.6|44716|44696|41
1622767200000|2021-06-04 00:40:00|44724.1|44704.1|44744.1|44724.1|44770.1|44750.1|44722.6|44702.6|130
1622767500000|2021-06-04 00:45:00|44745.1|44725.1|44681|44661|44750.1|44730.1|44648.5|44628.5|183
1622767800000|2021-06-04 00:50:00|44677.6|44657.6|44670.1|44650.1|44706|44686|44667.6|44647.6|55
1622768100000|2021-06-04 00:55:00|44669.1|44649.1|44642.6|44622.6|44670.1|44650.1|44625.1|44605.1|98
1622768400000|2021-06-04 01:00:00|44641|44621|44816|44796|44830.1|44810.1|44608.5|44588.5|695
1622768700000|2021-06-04 01:05:00|44815.1|44795.1|44755.1|44735.1|44815.1|44795.1|44745.1|44725.1|272
1622769000000|2021-06-04 01:10:00|44760.1|44740.1|44725.1|44705.1|44760.1|44740.1|44722.6|44702.6|182
1622769300000|2021-06-04 01:15:00|44727.6|44707.6|44727.6|44707.6|44727.6|44707.6|44692.6|44672.6|190
1622769600000|2021-06-04 01:20:00|44729.1|44709.1|44730.1|44710.1|44750.1|44730.1|44705.1|44685.1|207
1622769900000|2021-06-04 01:25:00|44731.6|44711.6|44652.6|44632.6|44756|44736|44650.1|44630.1|215
1622770200000|2021-06-04 01:30:00|44650.1|44630.1|44645.7|44625.7|44655.1|44635.1|44575.7|44555.7|395
1622770500000|2021-06-04 01:35:00|44643.2|44623.2|44703.2|44683.2|44703.2|44683.2|44625.7|44605.7|290
1622770800000|2021-06-04 01:40:00|44700.7|44680.7|44713.2|44693.2|44722.3|44702.3|44648.2|44628.2|232
1622771100000|2021-06-04 01:45:00|44710.7|44690.7|44664.8|44644.8|44748.2|44728.2|44655.7|44635.7|258
1622771400000|2021-06-04 01:50:00|44665.7|44645.7|44678.2|44658.2|44715.7|44695.7|44638.2|44618.2|237
1622771700000|2021-06-04 01:55:00|44679.2|44659.2|44708.2|44688.2|44754.8|44734.8|44679.2|44659.2|288
1622772000000|2021-06-04 02:00:00|44704.2|44684.2|44749.8|44729.8|44759.2|44739.2|44684.8|44664.8|213
1622772300000|2021-06-04 02:05:00|44752.3|44732.3|44738.2|44718.2|44753.2|44733.2|44708.2|44688.2|189
1622772600000|2021-06-04 02:10:00|44740.7|44720.7|44695.7|44675.7|44752.3|44732.3|44694.8|44674.8|146
1622772900000|2021-06-04 02:15:00|44696.7|44676.7|44718.2|44698.2|44718.2|44698.2|44688.2|44668.2|53
1622773200000|2021-06-04 02:20:00|44723.2|44703.2|44743.2|44723.2|44743.2|44723.2|44723.2|44703.2|67
1622773500000|2021-06-04 02:25:00|44740.7|44720.7|44743.2|44723.2|44753.2|44733.2|44735.7|44715.7|54
1622773800000|2021-06-04 02:30:00|44742.3|44722.3|44766.7|44746.7|44798.2|44778.2|44741.7|44721.7|293
1622774100000|2021-06-04 02:35:00|44770.7|44750.7|44775.7|44755.7|44803.2|44783.2|44749.2|44729.2|210
1622774400000|2021-06-04 02:40:00|44774.2|44754.2|44793.2|44773.2|44808.2|44788.2|44769.2|44749.2|153
1622774700000|2021-06-04 02:45:00|44794.2|44774.2|44813.2|44793.2|44818.2|44798.2|44788.2|44768.2|135
1622775000000|2021-06-04 02:50:00|44812.3|44792.3|44818.2|44798.2|44843.2|44823.2|44790.7|44770.7|304
1622775300000|2021-06-04 02:55:00|44819.2|44799.2|44793.3|44773.3|44828.2|44808.2|44788.3|44768.3|234
1622775600000|2021-06-04 03:00:00|44790.8|44770.8|44809.8|44789.8|44833.3|44813.3|44788.3|44768.3|176
1622775900000|2021-06-04 03:05:00|44808.3|44788.3|44868.3|44848.3|44886.7|44866.7|44793.3|44773.3|288
1622776200000|2021-06-04 03:10:00|44869.8|44849.8|44855.8|44835.8|44873.3|44853.3|44823.3|44803.3|193
1622776500000|2021-06-04 03:15:00|44856.7|44836.7|44810.8|44790.8|44875.8|44855.8|44809.2|44789.2|161
1622776800000|2021-06-04 03:20:00|44813.3|44793.3|44857.3|44837.3|44857.3|44837.3|44813.3|44793.3|127
1622777100000|2021-06-04 03:25:00|44859.8|44839.8|44863.3|44843.3|44881.7|44861.7|44850.8|44830.8|188
1622777400000|2021-06-04 03:30:00|44867.3|44847.3|44844.8|44824.8|44867.3|44847.3|44843.3|44823.3|86
1622777700000|2021-06-04 03:35:00|44843.3|44823.3|44853.9|44833.9|44854.8|44834.8|44838.3|44818.3|65
1622778000000|2021-06-04 03:40:00|44852.3|44832.3|44868.3|44848.3|44877.3|44857.3|44852.3|44832.3|58
1622778300000|2021-06-04 03:45:00|44865.8|44845.8|44865.8|44845.8|44871.7|44851.7|44860.8|44840.8|36
1622778600000|2021-06-04 03:50:00|44868.3|44848.3|44881.7|44861.7|44881.7|44861.7|44849.8|44829.8|59
1622778900000|2021-06-04 03:55:00|44880.8|44860.8|44868.3|44848.3|44880.8|44860.8|44868.3|44848.3|46
1622779200000|2021-06-04 04:00:00|44865.8|44845.8|44855.8|44835.8|44865.8|44845.8|44851.7|44831.7|40
1622779500000|2021-06-04 04:05:00|44856.7|44836.7|44857.4|44837.4|44858.3|44838.3|44848.3|44828.3|22
1622779800000|2021-06-04 04:10:00|44855.8|44835.8|44842.4|44822.4|44858.3|44838.3|44832.4|44812.4|40
1622780100000|2021-06-04 04:15:00|44840.8|44820.8|44818.3|44798.3|44848.3|44828.3|44818.3|44798.3|41
1622780400000|2021-06-04 04:20:00|44815.8|44795.8|44843.3|44823.3|44848.3|44828.3|44808.3|44788.3|77
1622780700000|2021-06-04 04:25:00|44845.8|44825.8|44853.3|44833.3|44858.3|44838.3|44843.3|44823.3|46
1622781000000|2021-06-04 04:30:00|44855.8|44835.8|44856.8|44836.8|44872.4|44852.4|44851.8|44831.8|51
1622781300000|2021-06-04 04:35:00|44858.3|44838.3|44859.3|44839.3|44873.3|44853.3|44853.3|44833.3|54
1622781600000|2021-06-04 04:40:00|44858.3|44838.3|44874.3|44854.3|44874.3|44854.3|44853.3|44833.3|61
1622781900000|2021-06-04 04:45:00|44873.3|44853.3|44870.8|44850.8|44878.3|44858.3|44858.3|44838.3|33
1622782200000|2021-06-04 04:50:00|44871.8|44851.8|44883.3|44863.3|44893.3|44873.3|44868.3|44848.3|78
1622782500000|2021-06-04 04:55:00|44882.4|44862.4|44868.3|44848.3|44883.3|44863.3|44863.3|44843.3|38
1622782800000|2021-06-04 05:00:00|44867.4|44847.4|44889.3|44869.3|44890.8|44870.8|44841.8|44821.8|93
1622783100000|2021-06-04 05:05:00|44890.8|44870.8|44849.9|44829.9|44897.7|44877.7|44849.9|44829.9|82
1622783400000|2021-06-04 05:10:00|44848.3|44828.3|44877.4|44857.4|44883.3|44863.3|44842.4|44822.4|49
1622783700000|2021-06-04 05:15:00|44878.3|44858.3|44937.4|44917.4|44943.3|44923.3|44877.4|44857.4|200
1622784000000|2021-06-04 05:20:00|44938.3|44918.3|44984.3|44964.3|45003.3|44983.3|44934.9|44914.9|291
1622784300000|2021-06-04 05:25:00|44983.3|44963.3|44979.9|44959.9|44993.3|44973.3|44949.9|44929.9|191
1622784600000|2021-06-04 05:30:00|44982.4|44962.4|44988.4|44968.4|45058.3|45038.3|44978.3|44958.3|606
1622784900000|2021-06-04 05:35:00|44991.8|44971.8|44939.3|44919.3|45004.3|44984.3|44923.4|44903.4|445
1622785200000|2021-06-04 05:40:00|44938.4|44918.4|44847.4|44827.4|44978.4|44958.4|44844|44824|478
1622785500000|2021-06-04 05:45:00|44845.9|44825.9|44777.4|44757.4|44860.9|44840.9|44768.4|44748.4|432
1622785800000|2021-06-04 05:50:00|44775.9|44755.9|44685.2|44665.2|44808.4|44788.4|44663.4|44643.4|646
1622786100000|2021-06-04 05:55:00|44684.3|44664.3|44595.9|44575.9|44684.3|44664.3|44587.4|44567.4|534
1622786400000|2021-06-04 06:00:00|44594.9|44574.9|44544.3|44524.3|44635.9|44615.9|44519|44499|719
1622786700000|2021-06-04 06:05:00|44545.9|44525.9|44483.4|44463.4|44558.4|44538.4|44475.9|44455.9|771
1622787000000|2021-06-04 06:10:00|44480.9|44460.9|44458.4|44438.4|44509.9|44489.9|44442.4|44422.4|846
1622787300000|2021-06-04 06:15:00|44459.3|44439.3|44500.9|44480.9|44505.9|44485.9|44420.9|44400.9|480
1622787600000|2021-06-04 06:20:00|44498.4|44478.4|44424.3|44404.3|44513.4|44493.4|44420.9|44400.9|567
1622787900000|2021-06-04 06:25:00|44427.4|44407.4|44449.9|44429.9|44463.4|44443.4|44418.4|44398.4|354
1622788200000|2021-06-04 06:30:00|44460.3|44440.3|44530.9|44510.9|44563.4|44543.4|44460.3|44440.3|483
1622788500000|2021-06-04 06:35:00|44528.4|44508.4|44470.9|44450.9|44533.4|44513.4|44470.9|44450.9|430
1622788800000|2021-06-04 06:40:00|44473.4|44453.4|44518.4|44498.4|44528.4|44508.4|44455.9|44435.9|284
1622789100000|2021-06-04 06:45:00|44516.5|44496.5|44515.9|44495.9|44560.9|44540.9|44504|44484|301
1622789400000|2021-06-04 06:50:00|44516.8|44496.8|44515.9|44495.9|44528.4|44508.4|44485.9|44465.9|270
1622789700000|2021-06-04 06:55:00|44519.3|44499.3|44517.5|44497.5|44538.4|44518.4|44503.4|44483.4|228
1622790000000|2021-06-04 07:00:00|44515|44495|44560.9|44540.9|44590.9|44570.9|44513.4|44493.4|242
1622790300000|2021-06-04 07:05:00|44563.4|44543.4|44578.4|44558.4|44594.3|44574.3|44556.8|44536.8|145
1622790600000|2021-06-04 07:10:00|44575.9|44555.9|44653.4|44633.4|44660.9|44640.9|44575.9|44555.9|211
1622790900000|2021-06-04 07:15:00|44654.4|44634.4|44678.4|44658.4|44684.4|44664.4|44636.9|44616.9|180
1622791200000|2021-06-04 07:20:00|44677.5|44657.5|44660.9|44640.9|44688.4|44668.4|44645.9|44625.9|122
1622791500000|2021-06-04 07:25:00|44662.5|44642.5|44658.4|44638.4|44668.4|44648.4|44624.4|44604.4|117
1622791800000|2021-06-04 07:30:00|44657.5|44637.5|44685.9|44665.9|44708.4|44688.4|44651.9|44631.9|136
1622792100000|2021-06-04 07:35:00|44686.9|44666.9|44678.4|44658.4|44703.4|44683.4|44673.4|44653.4|96
1622792400000|2021-06-04 07:40:00|44679.4|44659.4|44703.4|44683.4|44713.4|44693.4|44668.4|44648.4|97
1622792700000|2021-06-04 07:45:00|44705.9|44685.9|44673.4|44653.4|44707.5|44687.5|44657.5|44637.5|80
1622793000000|2021-06-04 07:50:00|44674.4|44654.4|44650.9|44630.9|44698.4|44678.4|44638.4|44618.4|86
1622793300000|2021-06-04 07:55:00|44654.4|44634.4|44720|44700|44723.4|44703.4|44654.4|44634.4|88
1622793600000|2021-06-04 08:00:00|44718.4|44698.4|44754.4|44734.4|44764.4|44744.4|44714.4|44694.4|195
1622793900000|2021-06-04 08:05:00|44755.9|44735.9|44753.4|44733.4|44764.4|44744.4|44720.9|44700.9|123
1622794200000|2021-06-04 08:10:00|44752.5|44732.5|44756|44736|44765.3|44745.3|44723.4|44703.4|93
1622794500000|2021-06-04 08:15:00|44758.5|44738.5|44793.5|44773.5|44811|44791|44747.5|44727.5|150
1622794800000|2021-06-04 08:20:00|44796|44776|44763.5|44743.5|44798.5|44778.5|44761|44741|108
1622795100000|2021-06-04 08:25:00|44762.5|44742.5|44778.5|44758.5|44781|44761|44737.5|44717.5|94
1622795400000|2021-06-04 08:30:00|44781|44761|44761|44741|44803.5|44783.5|44751|44731|123
1622795700000|2021-06-04 08:35:00|44759.4|44739.4|44779.4|44759.4|44781.9|44761.9|44733.5|44713.5|117
1622796000000|2021-06-04 08:40:00|44778.5|44758.5|44740|44720|44786|44766|44740|44720|84
1622796300000|2021-06-04 08:45:00|44738.5|44718.5|44701|44681|44743.5|44723.5|44698.5|44678.5|109
1622796600000|2021-06-04 08:50:00|44704.4|44684.4|44688.5|44668.5|44713.5|44693.5|44673.5|44653.5|315
1622796900000|2021-06-04 08:55:00|44686|44666|44696|44676|44702.5|44682.5|44673.5|44653.5|44
1622797200000|2021-06-04 09:00:00|44698.5|44678.5|44733.5|44713.5|44748.5|44728.5|44685|44665|150
1622797500000|2021-06-04 09:05:00|44736|44716|44719.4|44699.4|44751|44731|44716.9|44696.9|69
1622797800000|2021-06-04 09:10:00|44723.5|44703.5|44718.5|44698.5|44736|44716|44718.5|44698.5|33
1622798100000|2021-06-04 09:15:00|44716|44696|44729.4|44709.4|44743.5|44723.5|44714.4|44694.4|44
1622798400000|2021-06-04 09:20:00|44730.4|44710.4|44748.5|44728.5|44752.6|44732.6|44723.5|44703.5|60
1622798700000|2021-06-04 09:25:00|44743.5|44723.5|44760.4|44740.4|44760.4|44740.4|44725.4|44705.4|96
1622799000000|2021-06-04 09:30:00|44752.9|44732.9|44737.9|44717.9|44757.9|44737.9|44730.4|44710.4|45
1622799300000|2021-06-04 09:35:00|44735.4|44715.4|44735.4|44715.4|44751.3|44731.3|44732.9|44712.9|35
1622799600000|2021-06-04 09:40:00|44736.3|44716.3|44750.4|44730.4|44750.4|44730.4|44732.9|44712.9|37
1622799900000|2021-06-04 09:45:00|44748.8|44728.8|44752.9|44732.9|44771.9|44751.9|44735.4|44715.4|60
1622800200000|2021-06-04 09:50:00|44757.9|44737.9|44765.4|44745.4|44770.4|44750.4|44745.4|44725.4|62
1622800500000|2021-06-04 09:55:00|44766.9|44746.9|44795.4|44775.4|44802.9|44782.9|44766.3|44746.3|98
1622800800000|2021-06-04 10:00:00|44790.4|44770.4|44780.4|44760.4|44800.4|44780.4|44777.9|44757.9|75
1622801100000|2021-06-04 10:05:00|44781.3|44761.3|44858.8|44838.8|44871.3|44851.3|44780.4|44760.4|190
1622801400000|2021-06-04 10:10:00|44857.9|44837.9|44859.5|44839.5|44859.5|44839.5|44842.9|44822.9|42
1622801700000|2021-06-04 10:15:00|44855.4|44835.4|44837|44817|44859.5|44839.5|44835.4|44815.4|72
1622802000000|2021-06-04 10:20:00|44835.4|44815.4|44830.4|44810.4|44837|44817|44806.3|44786.3|76
1622802300000|2021-06-04 10:25:00|44827.9|44807.9|44835.4|44815.4|44836.3|44816.3|44808.8|44788.8|82
1622802600000|2021-06-04 10:30:00|44840.4|44820.4|44821.3|44801.3|44840.4|44820.4|44797.9|44777.9|90
1622802900000|2021-06-04 10:35:00|44820.4|44800.4|44852.9|44832.9|44860.4|44840.4|44820.4|44800.4|95
1622803200000|2021-06-04 10:40:00|44853.8|44833.8|44862.9|44842.9|44870.4|44850.4|44841.3|44821.3|85
1622803500000|2021-06-04 10:45:00|44862|44842|44867|44847|44875.4|44855.4|44855.4|44835.4|78
1622803800000|2021-06-04 10:50:00|44869.5|44849.5|44860.4|44840.4|44875.4|44855.4|44857.9|44837.9|73
1622804100000|2021-06-04 10:55:00|44857.9|44837.9|44834.5|44814.5|44857.9|44837.9|44818.9|44798.9|83
1622804400000|2021-06-04 11:00:00|44830.4|44810.4|44820.4|44800.4|44850.4|44830.4|44813.9|44793.9|81
1622804700000|2021-06-04 11:05:00|44822|44802|44829.5|44809.5|44850.4|44830.4|44817.9|44797.9|67
1622805000000|2021-06-04 11:10:00|44830.4|44810.4|44840.4|44820.4|44840.4|44820.4|44825.4|44805.4|61
1622805300000|2021-06-04 11:15:00|44837.9|44817.9|44833.9|44813.9|44856.4|44836.4|44822.9|44802.9|68
1622805600000|2021-06-04 11:20:00|44835.4|44815.4|44867.9|44847.9|44872.9|44852.9|44835.4|44815.4|77
1622805900000|2021-06-04 11:25:00|44867|44847|44840.4|44820.4|44867|44847|44832.9|44812.9|106
1622806200000|2021-06-04 11:30:00|44839.5|44819.5|44835.4|44815.4|44867.9|44847.9|44816.4|44796.4|248
1622806500000|2021-06-04 11:35:00|44831.4|44811.4|44820.4|44800.4|44842.9|44822.9|44819.5|44799.5|80
1622806800000|2021-06-04 11:40:00|44821.4|44801.4|44810.4|44790.4|44837.9|44817.9|44805.4|44785.4|75
1622807100000|2021-06-04 11:45:00|44812.9|44792.9|44790.5|44770.5|44820.4|44800.4|44775.4|44755.4|94
1622807400000|2021-06-04 11:50:00|44789.5|44769.5|44803|44783|44813|44793|44789.5|44769.5|68
1622807700000|2021-06-04 11:55:00|44802|44782|44811.4|44791.4|44811.4|44791.4|44785.5|44765.5|125
1622808000000|2021-06-04 12:00:00|44810.5|44790.5|44805.5|44785.5|44817.3|44797.3|44790.5|44770.5|126
1622808300000|2021-06-04 12:05:00|44803|44783|44800.5|44780.5|44814.5|44794.5|44795.5|44775.5|90
1622808600000|2021-06-04 12:10:00|44799.5|44779.5|44685.5|44665.5|44799.5|44779.5|44620.5|44600.5|420
1622808900000|2021-06-04 12:15:00|44690.5|44670.5|44734.5|44714.5|44759.5|44739.5|44616.4|44596.4|629
1622809200000|2021-06-04 12:20:00|44738.6|44718.6|44728.6|44708.6|44753.6|44733.6|44698.6|44678.6|179
1622809500000|2021-06-04 12:25:00|44730.2|44710.2|44713.6|44693.6|44756.1|44736.1|44696.1|44676.1|184
1622809800000|2021-06-04 12:30:00|44715.5|44695.5|45032|45012|45051.4|45031.4|44715.5|44695.5|1186
1622810100000|2021-06-04 12:35:00|45035.5|45015.5|44960.5|44940.5|45048|45028|44898|44878|630
1622810400000|2021-06-04 12:40:00|44962|44942|45045.5|45025.5|45060.5|45040.5|44934.5|44914.5|536
1622810700000|2021-06-04 12:45:00|45049.6|45029.6|45105.5|45085.5|45125.5|45105.5|45020.5|45000.5|837
1622811000000|2021-06-04 12:50:00|45103|45083|45143|45123|45157.1|45137.1|45088|45068|456
1622811300000|2021-06-04 12:55:00|45143.9|45123.9|45354.8|45334.8|45364.8|45344.8|45140.5|45120.5|1814
1622811600000|2021-06-04 13:00:00|45356.4|45336.4|45308.3|45288.3|45427.4|45407.4|45267.3|45247.3|1902
1622811900000|2021-06-04 13:05:00|45312.4|45292.4|45205.8|45185.8|45315.8|45295.8|45205.8|45185.8|885
1622812200000|2021-06-04 13:10:00|45208.3|45188.3|45277.4|45257.4|45309.9|45289.9|45192.4|45172.4|649
1622812500000|2021-06-04 13:15:00|45273.3|45253.3|45372.4|45352.4|45384.9|45364.9|45273.3|45253.3|880
1622812800000|2021-06-04 13:20:00|45373.3|45353.3|45353.3|45333.3|45397.4|45377.4|45298.3|45278.3|646
1622813100000|2021-06-04 13:25:00|45357.4|45337.4|45357.4|45337.4|45385.8|45365.8|45313.3|45293.3|512
1622813400000|2021-06-04 13:30:00|45355.8|45335.8|45367.4|45347.4|45397.4|45377.4|45317.4|45297.4|632
1622813700000|2021-06-04 13:35:00|45368.3|45348.3|45306.4|45286.4|45377.4|45357.4|45304.9|45284.9|376
1622814000000|2021-06-04 13:40:00|45304.9|45284.9|45267.4|45247.4|45314.9|45294.9|45224.9|45204.9|744
1622814300000|2021-06-04 13:45:00|45270.8|45250.8|45251.4|45231.4|45282.4|45262.4|45202.4|45182.4|533
1622814600000|2021-06-04 13:50:00|45249.9|45229.9|45280.5|45260.5|45313|45293|45249.9|45229.9|346
1622814900000|2021-06-04 13:55:00|45285.5|45265.5|45224.6|45204.6|45304|45284|45198|45178|359
1622815200000|2021-06-04 14:00:00|45227.1|45207.1|45225.5|45205.5|45275.5|45255.5|45210.5|45190.5|285
1622815500000|2021-06-04 14:05:00|45224.6|45204.6|45297.1|45277.1|45303|45283|45213|45193|327
1622815800000|2021-06-04 14:10:00|45299.6|45279.6|45238|45218|45314|45294|45223|45203|430
1622816100000|2021-06-04 14:15:00|45239.6|45219.6|45260.5|45240.5|45265.5|45245.5|45216.5|45196.5|312
1622816400000|2021-06-04 14:20:00|45261.5|45241.5|45310.5|45290.5|45319|45299|45245.5|45225.5|404
1622816700000|2021-06-04 14:25:00|45311.5|45291.5|45235.5|45215.5|45319|45299|45225.5|45205.5|278
1622817000000|2021-06-04 14:30:00|45233|45213|45258|45238|45284|45264|45233|45213|291
1622817300000|2021-06-04 14:35:00|45256.5|45236.5|45251.5|45231.5|45281.5|45261.5|45249.9|45229.9|170
1622817600000|2021-06-04 14:40:00|45253|45233|45251.5|45231.5|45267.1|45247.1|45230.6|45210.6|152
1622817900000|2021-06-04 14:45:00|45250.6|45230.6|45278.1|45258.1|45295.6|45275.6|45240.6|45220.6|216
1622818200000|2021-06-04 14:50:00|45275.6|45255.6|45245.6|45225.6|45285.6|45265.6|45244.6|45224.6|238
1622818500000|2021-06-04 14:55:00|45244|45224|45285.6|45265.6|45286.5|45266.5|45239.6|45219.6|256
1622818800000|2021-06-04 15:00:00|45291.5|45271.5|45300.6|45280.6|45334.9|45314.9|45281.5|45261.5|393
1622819100000|2021-06-04 15:05:00|45301.5|45281.5|45280.6|45260.6|45320.6|45300.6|45265.6|45245.6|233
1622819400000|2021-06-04 15:10:00|45279.6|45259.6|45280.6|45260.6|45291.5|45271.5|45270.6|45250.6|107
1622819700000|2021-06-04 15:15:00|45278.1|45258.1|45280.6|45260.6|45300.6|45280.6|45274|45254|155
1622820000000|2021-06-04 15:20:00|45278.1|45258.1|45290.6|45270.6|45295.6|45275.6|45278.1|45258.1|98
1622820300000|2021-06-04 15:25:00|45291.5|45271.5|45324|45304|45324|45304|45288.1|45268.1|171
1622820600000|2021-06-04 15:30:00|45323.1|45303.1|45270.6|45250.6|45335.6|45315.6|45265.6|45245.6|269
1622820900000|2021-06-04 15:35:00|45276.5|45256.5|45275.6|45255.6|45305.9|45285.9|45273.1|45253.1|123
1622821200000|2021-06-04 15:40:00|45276.5|45256.5|45260.6|45240.6|45281.5|45261.5|45260.6|45240.6|136
1622821500000|2021-06-04 15:45:00|45261.5|45241.5|45275.6|45255.6|45275.6|45255.6|45220.6|45200.6|358
1622821800000|2021-06-04 15:50:00|45277.2|45257.2|45275.6|45255.6|45280.6|45260.6|45259|45239|145
1622822100000|2021-06-04 15:55:00|45274|45254|45308.1|45288.1|45322.2|45302.2|45274|45254|218
1622822400000|2021-06-04 16:00:00|45310.6|45290.6|45329|45309|45335.6|45315.6|45309|45289|204
1622822700000|2021-06-04 16:05:00|45325.6|45305.6|45285.6|45265.6|45327.2|45307.2|45277.2|45257.2|161
1622823000000|2021-06-04 16:10:00|45286.5|45266.5|45305.6|45285.6|45305.6|45285.6|45286.5|45266.5|89
1622823300000|2021-06-04 16:15:00|45308.1|45288.1|45280.6|45260.6|45313.1|45293.1|45273.1|45253.1|109
1622823600000|2021-06-04 16:20:00|45279.7|45259.7|45291.5|45271.5|45291.5|45271.5|45274|45254|66
1622823900000|2021-06-04 16:25:00|45290.6|45270.6|45310.6|45290.6|45310.6|45290.6|45290.6|45270.6|110
1622824200000|2021-06-04 16:30:00|45308.1|45288.1|45298.1|45278.1|45314.7|45294.7|45296.5|45276.5|220
1622824500000|2021-06-04 16:35:00|45299|45279|45300.6|45280.6|45310.6|45290.6|45293.1|45273.1|129
1622824800000|2021-06-04 16:40:00|45298.1|45278.1|45325.6|45305.6|45334|45314|45298.1|45278.1|148
1622825100000|2021-06-04 16:45:00|45323.1|45303.1|45326.5|45306.5|45330.6|45310.6|45310.6|45290.6|174
1622825400000|2021-06-04 16:50:00|45325.6|45305.6|45289|45269|45335.6|45315.6|45281.5|45261.5|165
1622825700000|2021-06-04 16:55:00|45288.1|45268.1|45322.5|45302.5|45342.5|45322.5|45284.7|45264.7|1120
1622826000000|2021-06-04 17:00:00|45321.6|45301.6|45300.6|45280.6|45328.1|45308.1|45295.6|45275.6|224
1622826300000|2021-06-04 17:05:00|45298.1|45278.1|45310.6|45290.6|45315.6|45295.6|45295.6|45275.6|43
1622826600000|2021-06-04 17:10:00|45312.2|45292.2|45285.6|45265.6|45312.2|45292.2|45285.6|45265.6|125
1622826900000|2021-06-04 17:15:00|45288.1|45268.1|45258.1|45238.1|45288.1|45268.1|45250.6|45230.6|147
1622827200000|2021-06-04 17:20:00|45255.6|45235.6|45275.6|45255.6|45278.1|45258.1|45255.6|45235.6|68
1622827500000|2021-06-04 17:25:00|45276.6|45256.6|45283.1|45263.1|45286.6|45266.6|45275.6|45255.6|62
1622827800000|2021-06-04 17:30:00|45275.6|45255.6|45275.7|45255.7|45277.2|45257.2|45265.6|45245.6|27
1622828100000|2021-06-04 17:35:00|45278.2|45258.2|45278.2|45258.2|45281.6|45261.6|45273.2|45253.2|25
1622828400000|2021-06-04 17:40:00|45279.1|45259.1|45275.7|45255.7|45294.1|45274.1|45275.7|45255.7|213
1622828700000|2021-06-04 17:45:00|45279.7|45259.7|45248.2|45228.2|45280.7|45260.7|45248.2|45228.2|62
1622829000000|2021-06-04 17:50:00|45250.7|45230.7|45255.7|45235.7|45263.2|45243.2|45250.7|45230.7|34
1622829300000|2021-06-04 17:55:00|45256.6|45236.6|45266.6|45246.6|45267.5|45247.5|45244.7|45224.7|509
1622829600000|2021-06-04 18:00:00|45265|45245|45280|45260|45287.5|45267.5|45265|45245|163
1622829900000|2021-06-04 18:05:00|45282.5|45262.5|45262.5|45242.5|45282.5|45262.5|45257.5|45237.5|50
1622830200000|2021-06-04 18:10:00|45260|45240|45222.5|45202.5|45262.5|45242.5|45222.5|45202.5|61
1622830500000|2021-06-04 18:15:00|45221.6|45201.6|45240|45220|45252.5|45232.5|45221.6|45201.6|53
1622830800000|2021-06-04 18:20:00|45242.5|45222.5|45245.9|45225.9|45252.5|45232.5|45237.5|45217.5|16
1622831100000|2021-06-04 18:25:00|45247.5|45227.5|45237.5|45217.5|45247.5|45227.5|45237.5|45217.5|21
1622831400000|2021-06-04 18:30:00|45238.4|45218.4|45245.3|45225.3|45247.8|45227.8|45237.5|45217.5|57
1622831700000|2021-06-04 18:35:00|45247.8|45227.8|45273.4|45253.4|45274.4|45254.4|45245.3|45225.3|32
1622832000000|2021-06-04 18:40:00|45270.3|45250.3|45269.4|45249.4|45270.3|45250.3|45263.4|45243.4|22
1622832300000|2021-06-04 18:45:00|45271.9|45251.9|45274.4|45254.4|45274.4|45254.4|45269.4|45249.4|21
1622832600000|2021-06-04 18:50:00|45276.9|45256.9|45283.5|45263.5|45299.4|45279.4|45274.4|45254.4|79
1622832900000|2021-06-04 18:55:00|45284.4|45264.4|45274.4|45254.4|45284.4|45264.4|45271.9|45251.9|25
1622833200000|2021-06-04 19:00:00|45276|45256|45266.9|45246.9|45276|45256|45264.4|45244.4|21
1622833500000|2021-06-04 19:05:00|45267.8|45247.8|45264.4|45244.4|45271.9|45251.9|45259.4|45239.4|38
1622833800000|2021-06-04 19:10:00|45269.4|45249.4|45284.4|45264.4|45284.4|45264.4|45269.4|45249.4|28
1622834100000|2021-06-04 19:15:00|45283.5|45263.5|45274.4|45254.4|45283.5|45263.5|45267.8|45247.8|39
1622834400000|2021-06-04 19:20:00|45273.5|45253.5|45269.4|45249.4|45281|45261|45268.5|45248.5|31
1622834700000|2021-06-04 19:25:00|45271|45251|45259.4|45239.4|45271|45251|45257.8|45237.8|24
1622835000000|2021-06-04 19:30:00|45257.8|45237.8|45259.4|45239.4|45261.9|45241.9|45254.4|45234.4|28
1622835300000|2021-06-04 19:35:00|45258.5|45238.5|45249.4|45229.4|45258.5|45238.5|45246.9|45226.9|22
1622835600000|2021-06-04 19:40:00|45246.9|45226.9|45258.5|45238.5|45258.5|45238.5|45241.9|45221.9|18
1622835900000|2021-06-04 19:45:00|45257.6|45237.6|45264.4|45244.4|45268.5|45248.5|45256|45236|26
1622836200000|2021-06-04 19:50:00|45262.8|45242.8|45269.4|45249.4|45271|45251|45262.8|45242.8|22
1622836500000|2021-06-04 19:55:00|45268.5|45248.5|45259.4|45239.4|45269.4|45249.4|45254.4|45234.4|38
1622836800000|2021-06-04 20:00:00|45256.9|45236.9|45269.4|45249.4|45278.5|45258.5|45256.9|45236.9|44
1622837100000|2021-06-04 20:05:00|45268.5|45248.5|45269.4|45249.4|45275.1|45255.1|45266.9|45246.9|26
1622837400000|2021-06-04 20:10:00|45275.3|45255.3|45275.3|45255.3|45279.4|45259.4|45275.3|45255.3|17
1622837700000|2021-06-04 20:15:00|45268.5|45248.5|45263.5|45243.5|45268.5|45248.5|45259.4|45239.4|20
1622838000000|2021-06-04 20:20:00|45261.9|45241.9|45258.5|45238.5|45261.9|45241.9|45258.5|45238.5|11
1622838300000|2021-06-04 20:25:00|45256|45236|45234.4|45214.4|45261.9|45241.9|45231.9|45211.9|41
1622838600000|2021-06-04 20:30:00|45235.3|45215.3|45241.9|45221.9|45256.9|45236.9|45235.3|45215.3|28
1622838900000|2021-06-04 20:35:00|45239.4|45219.4|45239.4|45219.4|45241.9|45221.9|45234.4|45214.4|30
1622839200000|2021-06-04 20:40:00|45241.9|45221.9|45241.9|45221.9|45249.4|45229.4|45241.9|45221.9|18
1622839500000|2021-06-04 20:45:00|45241|45221|45203.5|45183.5|45241|45221|45203.5|45183.5|60
1622839800000|2021-06-04 20:50:00|45202.6|45182.6|45219.4|45199.4|45219.4|45199.4|45194.4|45174.4|76
1622840100000|2021-06-04 20:55:00|45201.9|45181.9|45196.9|45176.9|45212.8|45192.8|45194.4|45174.4|83
1623016800000|2021-06-06 22:00:00|45245.8|45225.8|45295.8|45275.8|45313.3|45293.3|45245.8|45225.8|189
1623017100000|2021-06-06 22:05:00|45300.8|45280.8|45318.3|45298.3|45328.3|45308.3|45300.8|45280.8|76
1623017400000|2021-06-06 22:10:00|45320.8|45300.8|45313.3|45293.3|45320.8|45300.8|45303.3|45283.3|27
1623017700000|2021-06-06 22:15:00|45312.5|45292.5|45298.3|45278.3|45312.5|45292.5|45290.8|45270.8|29
1623018000000|2021-06-06 22:20:00|45295.8|45275.8|45301.7|45281.7|45301.7|45281.7|45295.8|45275.8|12
1623018300000|2021-06-06 22:25:00|45300.8|45280.8|45260.8|45240.8|45300.8|45280.8|45260.8|45240.8|52
1623018600000|2021-06-06 22:30:00|45265.8|45245.8|45280.8|45260.8|45280.8|45260.8|45265.8|45245.8|17
1623018900000|2021-06-06 22:35:00|45281.7|45261.7|45278.3|45258.3|45283.3|45263.3|45275.8|45255.8|13
1623019200000|2021-06-06 22:40:00|45275.8|45255.8|45285.8|45265.8|45290.8|45270.8|45275.8|45255.8|17
1623019500000|2021-06-06 22:45:00|45288.3|45268.3|45286.7|45266.7|45290|45270|45285.8|45265.8|7
1623019800000|2021-06-06 22:50:00|45285.8|45265.8|45286.7|45266.7|45290.8|45270.8|45285.8|45265.8|8
1623020100000|2021-06-06 22:55:00|||||||||11
1623020400000|2021-06-06 23:00:00|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|15
1623020700000|2021-06-06 23:05:00|45286.7|45266.7|45285|45265|45286.7|45266.7|45285|45265|4
1623021000000|2021-06-06 23:10:00|45285.8|45265.8|45285.8|45265.8|45288.3|45268.3|45285.8|45265.8|13
1623021300000|2021-06-06 23:15:00|45288.3|45268.3|45305.8|45285.8|45305.8|45285.8|45285.8|45265.8|17
1623021600000|2021-06-06 23:20:00|45308.3|45288.3|45301.7|45281.7|45308.3|45288.3|45300.8|45280.8|11
1623021900000|2021-06-06 23:25:00|45303.4|45283.4|45305.9|45285.9|45305.9|45285.9|45300.9|45280.9|3
1623022200000|2021-06-06 23:30:00|45307.5|45287.5|45308.4|45288.4|45310.9|45290.9|45305.9|45285.9|5
1623022500000|2021-06-06 23:35:00|45309.2|45289.2|45305.9|45285.9|45310.9|45290.9|45305.9|45285.9|8
1623022800000|2021-06-06 23:40:00|45303.4|45283.4|45298.4|45278.4|45305.9|45285.9|45295.9|45275.9|15
1623023100000|2021-06-06 23:45:00|45297.5|45277.5|45295.9|45275.9|45297.5|45277.5|45290.9|45270.9|10
1623023400000|2021-06-06 23:50:00|45296.7|45276.7|45307.5|45287.5|45310|45290|45295.9|45275.9|20
1623023700000|2021-06-06 23:55:00|45305.9|45285.9|45300.9|45280.9|45310.9|45290.9|45300.9|45280.9|21
1623024000000|2021-06-07 00:00:00|45301.7|45281.7|45282.5|45262.5|45305.9|45285.9|45282.5|45262.5|62
1623024300000|2021-06-07 00:05:00|45280.9|45260.9|45353.4|45333.4|45353.4|45333.4|45275|45255|129
1623024600000|2021-06-07 00:10:00|45355|45335|45345|45325|45365.9|45345.9|45344.2|45324.2|73
1623024900000|2021-06-07 00:15:00|45344.2|45324.2|45335.9|45315.9|45387.5|45367.5|45335.9|45315.9|97
1623025200000|2021-06-07 00:20:00|45333.4|45313.4|45340.9|45320.9|45340.9|45320.9|45305.9|45285.9|72
1623025500000|2021-06-07 00:25:00|45338.4|45318.4|45363.4|45343.4|45365.9|45345.9|45338.4|45318.4|33
1623025800000|2021-06-07 00:30:00|45360.9|45340.9|45350.9|45330.9|45385.1|45365.1|45345.1|45325.1|46
1623026100000|2021-06-07 00:35:00|45348.4|45328.4|45375.1|45355.1|45375.1|45355.1|45345.9|45325.9|31
1623026400000|2021-06-07 00:40:00|45375.9|45355.9|45365.9|45345.9|45377.6|45357.6|45355.9|45335.9|42
1623026700000|2021-06-07 00:45:00|45365.1|45345.1|45379.2|45359.2|45380.1|45360.1|45358.4|45338.4|23
1623027000000|2021-06-07 00:50:00|45378.4|45358.4|45325.9|45305.9|45378.4|45358.4|45325.1|45305.1|42
1623027300000|2021-06-07 00:55:00|45323.4|45303.4|45333.4|45313.4|45333.4|45313.4|45310.9|45290.9|47
1623027600000|2021-06-07 01:00:00|45334.2|45314.2|45360.1|45340.1|45410.9|45390.9|45309.2|45289.2|480
1623027900000|2021-06-07 01:05:00|45358.4|45338.4|45381.7|45361.7|45425.9|45405.9|45346.7|45326.7|369
1623028200000|2021-06-07 01:10:00|45383.4|45363.4|45340.9|45320.9|45385.9|45365.9|45321.7|45301.7|221
1623028500000|2021-06-07 01:15:00|45336.7|45316.7|45349.2|45329.2|45372.6|45352.6|45316.7|45296.7|124
1623028800000|2021-06-07 01:20:00|45350.9|45330.9|45345.9|45325.9|45350.9|45330.9|45305.9|45285.9|108
1623029100000|2021-06-07 01:25:00|45345.1|45325.1|45375.9|45355.9|45375.9|45355.9|45316.7|45296.7|121
1623029400000|2021-06-07 01:30:00|45376.7|45356.7|45297.6|45277.6|45376.7|45356.7|45255.9|45235.9|285
1623029700000|2021-06-07 01:35:00|45295.9|45275.9|45263.4|45243.4|45295.9|45275.9|45251.7|45231.7|169
1623030000000|2021-06-07 01:40:00|45260.1|45240.1|45251.7|45231.7|45260.9|45240.9|45218.4|45198.4|216
1623030300000|2021-06-07 01:45:00|45250.9|45230.9|45275.1|45255.1|45285.9|45265.9|45226.7|45206.7|156
1623030600000|2021-06-07 01:50:00|45274.3|45254.3|45235.1|45215.1|45300.9|45280.9|45225.9|45205.9|127
1623030900000|2021-06-07 01:55:00|45233.4|45213.4|45200.1|45180.1|45235.9|45215.9|45190.9|45170.9|164
1623031200000|2021-06-07 02:00:00|45197.6|45177.6|45195.9|45175.9|45221.8|45201.8|45190.9|45170.9|123
1623031500000|2021-06-07 02:05:00|45193.4|45173.4|45230.9|45210.9|45239.3|45219.3|45181.8|45161.8|154
1623031800000|2021-06-07 02:10:00|45231.8|45211.8|45177.6|45157.6|45234.3|45214.3|45141.8|45121.8|226
1623032100000|2021-06-07 02:15:00|45180.1|45160.1|45170.9|45150.9|45180.1|45160.1|45158.4|45138.4|63
1623032400000|2021-06-07 02:20:00|45171.8|45151.8|45181.8|45161.8|45190.9|45170.9|45165.1|45145.1|58
1623032700000|2021-06-07 02:25:00|45185.9|45165.9|45169.3|45149.3|45190.1|45170.1|45155.1|45135.1|66
1623033000000|2021-06-07 02:30:00|45166.8|45146.8|45175.1|45155.1|45193.4|45173.4|45155.9|45135.9|169
1623033300000|2021-06-07 02:35:00|45171.8|45151.8|45212.6|45192.6|45225.1|45205.1|45164.3|45144.3|106
1623033600000|2021-06-07 02:40:00|45213.4|45193.4|45220.9|45200.9|45220.9|45200.9|45196.8|45176.8|81
1623033900000|2021-06-07 02:45:00|45218.4|45198.4|45193.4|45173.4|45220.1|45200.1|45180.9|45160.9|66
1623034200000|2021-06-07 02:50:00|45190.9|45170.9|45110.9|45090.9|45190.9|45170.9|45106.8|45086.8|233
1623034500000|2021-06-07 02:55:00|45110.1|45090.1|45058.5|45038.5|45110.1|45090.1|45041.8|45021.8|338
1623034800000|2021-06-07 03:00:00|45061|45041|45050.1|45030.1|45061|45041|44986.8|44966.8|484
1623035100000|2021-06-07 03:05:00|45053.5|45033.5|45070.1|45050.1|45070.1|45050.1|45023.5|45003.5|139
1623035400000|2021-06-07 03:10:00|45071.8|45051.8|45091.8|45071.8|45100.1|45080.1|45046|45026|123
1623035700000|2021-06-07 03:15:00|45090.1|45070.1|45139.3|45119.3|45143.5|45123.5|45075.1|45055.1|147
1623036000000|2021-06-07 03:20:00|45135.1|45115.1|45100.1|45080.1|45140.1|45120.1|45099.3|45079.3|99
1623036300000|2021-06-07 03:25:00|45098.5|45078.5|45070.1|45050.1|45104.3|45084.3|45066|45046|119
1623036600000|2021-06-07 03:30:00|45068.5|45048.5|45076|45056|45077.6|45057.6|45063.5|45043.5|45
1623036900000|2021-06-07 03:35:00|45073.5|45053.5|45022.6|45002.6|45076|45056|45022.6|45002.6|83
1623037200000|2021-06-07 03:40:00|45020.9|45000.9|45015.1|44995.1|45036|45016|45005.1|44985.1|94
1623037500000|2021-06-07 03:45:00|45016|44996|45011|44991|45026|45006|45006.8|44986.8|31
1623037800000|2021-06-07 03:50:00|45008.5|44988.5|44996|44976|45013.5|44993.5|44996|44976|50
1623038100000|2021-06-07 03:55:00|44997.7|44977.7|45022.7|45002.7|45025.2|45005.2|44996.8|44976.8|31
1623038400000|2021-06-07 04:00:00|45021|45001|45001|44981|45024.3|45004.3|45001|44981|39
1623038700000|2021-06-07 04:05:00|45000.2|44980.2|44985.2|44965.2|45000.2|44980.2|44970.2|44950.2|99
1623039000000|2021-06-07 04:10:00|44984.3|44964.3|44990.2|44970.2|44996|44976|44981.8|44961.8|38
1623039300000|2021-06-07 04:15:00|44994.3|44974.3|45009.3|44989.3|45009.3|44989.3|44989.3|44969.3|28
1623039600000|2021-06-07 04:20:00|45008.5|44988.5|45024.3|45004.3|45030.2|45010.2|45007.7|44987.7|38
1623039900000|2021-06-07 04:25:00|45023.5|45003.5|45012.7|44992.7|45023.5|45003.5|44999.3|44979.3|27
1623040200000|2021-06-07 04:30:00|45014.3|44994.3|45032.7|45012.7|45032.7|45012.7|45014.3|44994.3|28
1623040500000|2021-06-07 04:35:00|45031.8|45011.8|45026.8|45006.8|45038.5|45018.5|45016|44996|38
1623040800000|2021-06-07 04:40:00|45026|45006|45021|45001|45026.8|45006.8|45013.5|44993.5|37
1623041100000|2021-06-07 04:45:00|45019.4|44999.4|45015.2|44995.2|45024.4|45004.4|45014.4|44994.4|48
1623041400000|2021-06-07 04:50:00|45019.4|44999.4|45015.2|44995.2|45024.4|45004.4|45014.4|44994.4|22
1623041700000|2021-06-07 04:55:00|45014.4|44994.4|45023.5|45003.5|45023.5|45003.5|45006.9|44986.9|32
1623042000000|2021-06-07 05:00:00|45024.4|45004.4|45034.4|45014.4|45043.5|45023.5|45019.4|44999.4|60
1623042300000|2021-06-07 05:05:00|45036.9|45016.9|45051.9|45031.9|45051.9|45031.9|45017.7|44997.7|41
1623042600000|2021-06-07 05:10:00|45053.5|45033.5|45037.7|45017.7|45064.4|45044.4|45037.7|45017.7|77
1623042900000|2021-06-07 05:15:00|45040.2|45020.2|45051.9|45031.9|45055.2|45035.2|45036|45016|37
1623043200000|2021-06-07 05:20:00|45055.2|45035.2|45045.2|45025.2|45061.9|45041.9|45044.4|45024.4|32
1623043500000|2021-06-07 05:25:00|45049.4|45029.4|45040.2|45020.2|45049.4|45029.4|45029.4|45009.4|29
1623043800000|2021-06-07 05:30:00|45037.7|45017.7|45042.7|45022.7|45054.4|45034.4|44985.2|44965.2|262
1623044100000|2021-06-07 05:35:00|45044.4|45024.4|45012.7|44992.7|45058.6|45038.6|44984.4|44964.4|126
1623044400000|2021-06-07 05:40:00|45011|44991|45021.9|45001.9|45029.4|45009.4|44994.4|44974.4|111
1623044700000|2021-06-07 05:45:00|45021.1|45001.1|44914.4|44894.4|45021.9|45001.9|44905.2|44885.2|412
1623045000000|2021-06-07 05:50:00|44912.7|44892.7|44910.2|44890.2|44948.6|44928.6|44905.2|44885.2|168
1623045300000|2021-06-07 05:55:00|44912.7|44892.7|44909.4|44889.4|44934.4|44914.4|44909.4|44889.4|168
1623045600000|2021-06-07 06:00:00|44910.2|44890.2|44915.2|44895.2|44930.2|44910.2|44879.4|44859.4|218
1623045900000|2021-06-07 06:05:00|44917.7|44897.7|44934.4|44914.4|44939.4|44919.4|44890.2|44870.2|116
1623046200000|2021-06-07 06:10:00|44933.6|44913.6|44931.9|44911.9|44936.9|44916.9|44915.2|44895.2|117
1623046500000|2021-06-07 06:15:00|44934.4|44914.4|44914.4|44894.4|44939.4|44919.4|44906.9|44886.9|120
1623046800000|2021-06-07 06:20:00|44913.6|44893.6|44885.2|44865.2|44919.4|44899.4|44870.2|44850.2|179
1623047100000|2021-06-07 06:25:00|44884.4|44864.4|44916.9|44896.9|44919.4|44899.4|44872.7|44852.7|130
1623047400000|2021-06-07 06:30:00|44917.7|44897.7|44975.2|44955.2|44975.2|44955.2|44914.4|44894.4|240
1623047700000|2021-06-07 06:35:00|44974.4|44954.4|44962.7|44942.7|44984.4|44964.4|44947.7|44927.7|145
1623048000000|2021-06-07 06:40:00|44959.4|44939.4|44979.4|44959.4|44991.9|44971.9|44955.2|44935.2|127
1623048300000|2021-06-07 06:45:00|44980.2|44960.2|44954.4|44934.4|44989.4|44969.4|44948.6|44928.6|161
1623048600000|2021-06-07 06:50:00|44955.2|44935.2|44988.6|44968.6|44989.4|44969.4|44952.7|44932.7|125
1623048900000|2021-06-07 06:55:00|44986.9|44966.9|44994.4|44974.4|45019.4|44999.4|44976.1|44956.1|210
1623049200000|2021-06-07 07:00:00|44995.2|44975.2|44979.4|44959.4|45021.9|45001.9|44974.4|44954.4|152
1623049500000|2021-06-07 07:05:00|44976.9|44956.9|44949.4|44929.4|44976.9|44956.9|44934.4|44914.4|153
1623049800000|2021-06-07 07:10:00|44948.6|44928.6|44954.4|44934.4|44963.6|44943.6|44935.2|44915.2|88
1623050100000|2021-06-07 07:15:00|44953.6|44933.6|44945.3|44925.3|44965.3|44945.3|44942.8|44922.8|44
1623050400000|2021-06-07 07:20:00|44946.1|44926.1|44998.6|44978.6|45006.9|44986.9|44944.4|44924.4|60
1623050700000|2021-06-07 07:25:00|45000.3|44980.3|45085.3|45065.3|45108.6|45088.6|44986.9|44966.9|265
1623051000000|2021-06-07 07:30:00|45086.9|45066.9|45058.6|45038.6|45088.6|45068.6|45056.9|45036.9|113
1623051300000|2021-06-07 07:35:00|45059.4|45039.4|45103.6|45083.6|45108.6|45088.6|45054.4|45034.4|90
1623051600000|2021-06-07 07:40:00|45104.4|45084.4|45073.6|45053.6|45104.4|45084.4|45071.9|45051.9|91
1623051900000|2021-06-07 07:45:00|45071.9|45051.9|45081.9|45061.9|45084.4|45064.4|45069.4|45049.4|53
1623052200000|2021-06-07 07:50:00|45081.1|45061.1|45087|45067|45089.5|45069.5|45074.4|45054.4|47
1623052500000|2021-06-07 07:55:00|45086.1|45066.1|45089.5|45069.5|45131.1|45111.1|45078.6|45058.6|85
1623052800000|2021-06-07 08:00:00|45088.6|45068.6|45057|45037|45088.6|45068.6|45041.1|45021.1|137
1623053100000|2021-06-07 08:05:00|45054.5|45034.5|45033.6|45013.6|45080.3|45060.3|45029.5|45009.5|105
1623053400000|2021-06-07 08:10:00|45032|45012|45037.8|45017.8|45040.3|45020.3|44999.5|44979.5|104
1623053700000|2021-06-07 08:15:00|45037|45017|45069.5|45049.5|45069.5|45049.5|45017.8|44997.8|75
1623054000000|2021-06-07 08:20:00|45071.1|45051.1|45047|45027|45076.1|45056.1|45038.6|45018.6|42
1623054300000|2021-06-07 08:25:00|45049.5|45029.5|45058.7|45038.7|45079.5|45059.5|45044.5|45024.5|56
1623054600000|2021-06-07 08:30:00|45056.2|45036.2|45041.2|45021.2|45056.2|45036.2|45022|45002|40
1623054900000|2021-06-07 08:35:00|45043.7|45023.7|45052.8|45032.8|45052.8|45032.8|45034.5|45014.5|49
1623055200000|2021-06-07 08:40:00|45053.7|45033.7|45078.7|45058.7|45083.7|45063.7|45053.7|45033.7|36
1623055500000|2021-06-07 08:45:00|45079.5|45059.5|45027|45007|45079.5|45059.5|45022|45002|91
1623055800000|2021-06-07 08:50:00|45024.5|45004.5|45047|45027|45047|45027|45009.5|44989.5|104
1623056100000|2021-06-07 08:55:00|45045.3|45025.3|45005.3|44985.3|45052|45032|45005.3|44985.3|105
1623056400000|2021-06-07 09:00:00|45010.3|44990.3|45032.8|45012.8|45032.8|45012.8|44997|44977|105
1623056700000|2021-06-07 09:05:00|45030.3|45010.3|45004.5|44984.5|45032|45012|44997|44977|35
1623057000000|2021-06-07 09:10:00|45007|44987|44998.7|44978.7|45008.7|44988.7|44972|44952|137
1623057300000|2021-06-07 09:15:00|44997|44977|44965.3|44945.3|45009.5|44989.5|44954.5|44934.5|64
1623057600000|2021-06-07 09:20:00|44967|44947|44914.5|44894.5|44972.8|44952.8|44906.2|44886.2|209
1623057900000|2021-06-07 09:25:00|44917|44897|44935.3|44915.3|44944.5|44924.5|44899.5|44879.5|69
1623058200000|2021-06-07 09:30:00|44934.5|44914.5|44934.5|44914.5|44952|44932|44913.7|44893.7|48
1623058500000|2021-06-07 09:35:00|44930.3|44910.3|44947.8|44927.8|44968.6|44948.6|44930.3|44910.3|83
1623058800000|2021-06-07 09:40:00|44949.5|44929.5|44914.5|44894.5|44951.2|44931.2|44910.3|44890.3|63
1623059100000|2021-06-07 09:45:00|44916.2|44896.2|44909.5|44889.5|44932|44912|44907|44887|74
1623059400000|2021-06-07 09:50:00|44910.3|44890.3|44878.7|44858.7|44913.7|44893.7|44815.3|44795.3|206
1623059700000|2021-06-07 09:55:00|44879.5|44859.5|44860.3|44840.3|44884.5|44864.5|44844.5|44824.5|69
1623060000000|2021-06-07 10:00:00|44866.1|44846.1|44894.5|44874.5|44895.3|44875.3|44865.3|44845.3|47
1623060300000|2021-06-07 10:05:00|44900.4|44880.4|44870.3|44850.3|44907.9|44887.9|44869.5|44849.5|54
1623060600000|2021-06-07 10:10:00|44872|44852|44864.5|44844.5|44877|44857|44854.5|44834.5|49
1623060900000|2021-06-07 10:15:00|44867|44847|44867|44847|44882|44862|44863.7|44843.7|35
1623061200000|2021-06-07 10:20:00|44868.7|44848.7|44879.5|44859.5|44883.7|44863.7|44851.2|44831.2|73
1623061500000|2021-06-07 10:25:00|44877.8|44857.8|44893.7|44873.7|44896.2|44876.2|44867.8|44847.8|63
1623061800000|2021-06-07 10:30:00|44892|44872|44867.1|44847.1|44892|44872|44855.4|44835.4|333
1623062100000|2021-06-07 10:35:00|44866.3|44846.3|44852.9|44832.9|44869.6|44849.6|44851.2|44831.2|46
1623062400000|2021-06-07 10:40:00|44855.4|44835.4|44882.9|44862.9|44888.7|44868.7|44852.1|44832.1|100
1623062700000|2021-06-07 10:45:00|44887.9|44867.9|44878.7|44858.7|44892.9|44872.9|44863.7|44843.7|72
1623063000000|2021-06-07 10:50:00|44882.9|44862.9|44870.4|44850.4|44883.7|44863.7|44858.7|44838.7|72
1623063300000|2021-06-07 10:55:00|44871.2|44851.2|44902.9|44882.9|44905.4|44885.4|44862.9|44842.9|80
1623063600000|2021-06-07 11:00:00|44902.1|44882.1|44918.7|44898.7|44927.1|44907.1|44902.1|44882.1|74
1623063900000|2021-06-07 11:05:00|44920.4|44900.4|44902.9|44882.9|44922.1|44902.1|44897.9|44877.9|53
1623064200000|2021-06-07 11:10:00|44912.1|44892.1|44892.9|44872.9|44919.6|44899.6|44890.4|44870.4|87
1623064500000|2021-06-07 11:15:00|44893.7|44873.7|44897.9|44877.9|44907.1|44887.1|44892.9|44872.9|63
1623064800000|2021-06-07 11:20:00|44898.7|44878.7|44897.9|44877.9|44918.7|44898.7|44887.9|44867.9|70
1623065100000|2021-06-07 11:25:00|44898.7|44878.7|44902.1|44882.1|44905.4|44885.4|44887.1|44867.1|316
1623065400000|2021-06-07 11:30:00|44900.4|44880.4|44807.1|44787.1|44918.8|44898.8|44778.8|44758.8|433
1623065700000|2021-06-07 11:35:00|44802.9|44782.9|44772.9|44752.9|44831.3|44811.3|44730.4|44710.4|288
1623066000000|2021-06-07 11:40:00|44774.6|44754.6|44822.9|44802.9|44825.4|44805.4|44774.6|44754.6|129
1623066300000|2021-06-07 11:45:00|44820.4|44800.4|44881.3|44861.3|44888.8|44868.8|44820.4|44800.4|168
1623066600000|2021-06-07 11:50:00|44883|44863|44859.6|44839.6|44888.8|44868.8|44853.8|44833.8|557
1623066900000|2021-06-07 11:55:00|44858.8|44838.8|44823.8|44803.8|44858.8|44838.8|44787.1|44767.1|186
1623067200000|2021-06-07 12:00:00|44826.3|44806.3|44881.3|44861.3|44893.8|44873.8|44823.8|44803.8|236
1623067500000|2021-06-07 12:05:00|44884.7|44864.7|44868.8|44848.8|44903.8|44883.8|44833.8|44813.8|241
1623067800000|2021-06-07 12:10:00|44862.2|44842.2|44912.2|44892.2|44916.3|44896.3|44836.3|44816.3|401
1623068100000|2021-06-07 12:15:00|44913.8|44893.8|44943.8|44923.8|44949.7|44929.7|44899.7|44879.7|216
1623068400000|2021-06-07 12:20:00|44942.2|44922.2|44927.2|44907.2|44971.3|44951.3|44927.2|44907.2|203
1623068700000|2021-06-07 12:25:00|44926.3|44906.3|44902.2|44882.2|44931.3|44911.3|44884.7|44864.7|176
1623069000000|2021-06-07 12:30:00|44901.4|44881.4|44908|44888|44933.9|44913.9|44891.4|44871.4|1023
1623069300000|2021-06-07 12:35:00|44893|44873|44933.9|44913.9|44935.5|44915.5|44889.7|44869.7|226
1623069600000|2021-06-07 12:40:00|44930.5|44910.5|44879.7|44859.7|44935.5|44915.5|44857.2|44837.2|204
1623069900000|2021-06-07 12:45:00|44881.4|44861.4|44930.6|44910.6|44932.2|44912.2|44880.6|44860.6|141
1623070200000|2021-06-07 12:50:00|44929.7|44909.7|44919.7|44899.7|44953.1|44933.1|44918.1|44898.1|192
1623070500000|2021-06-07 12:55:00|44915.6|44895.6|44949.8|44929.8|44953.9|44933.9|44911.4|44891.4|137
1623070800000|2021-06-07 13:00:00|44947.3|44927.3|44885.6|44865.6|45022.3|45002.3|44873.1|44853.1|830
1623071100000|2021-06-07 13:05:00|44884.8|44864.8|44885.6|44865.6|44920.6|44900.6|44873.1|44853.1|389
1623071400000|2021-06-07 13:10:00|44889.8|44869.8|44975.6|44955.6|45009|44989|44889.8|44869.8|363
1623071700000|2021-06-07 13:15:00|44977.3|44957.3|44959|44939|44990.6|44970.6|44930.6|44910.6|288
1623072000000|2021-06-07 13:20:00|44959.8|44939.8|45009.8|44989.8|45025.6|45005.6|44959.8|44939.8|539
1623072300000|2021-06-07 13:25:00|45009|44989|45035.6|45015.6|45037.3|45017.3|44988.1|44968.1|301
1623072600000|2021-06-07 13:30:00|45037.3|45017.3|45064|45044|45074|45054|44977.3|44957.3|817
1623072900000|2021-06-07 13:35:00|45062.3|45042.3|45083.1|45063.1|45108.1|45088.1|45033.1|45013.1|1081
1623073200000|2021-06-07 13:40:00|45081.4|45061.4|45023.9|45003.9|45087.2|45067.2|45020.5|45000.5|462
1623073500000|2021-06-07 13:45:00|45023.1|45003.1|45016.4|44996.4|45023.1|45003.1|44993.1|44973.1|563
1623073800000|2021-06-07 13:50:00|45013.1|44993.1|45016.5|44996.5|45038.9|45018.9|44996.5|44976.5|777
1623074100000|2021-06-07 13:55:00|45019|44999|44994|44974|45055.7|45035.7|44989.8|44969.8|271
1623074400000|2021-06-07 14:00:00|44994.8|44974.8|44964.8|44944.8|44994.8|44974.8|44917.3|44897.3|432
1623074700000|2021-06-07 14:05:00|44961.4|44941.4|44992.3|44972.3|45009.8|44989.8|44949.8|44929.8|255
1623075000000|2021-06-07 14:10:00|44994|44974|45019.8|44999.8|45049.8|45029.8|44994|44974|263
1623075300000|2021-06-07 14:15:00|45019|44999|44938.1|44918.1|45019|44999|44938.1|44918.1|285
1623075600000|2021-06-07 14:20:00|44937.3|44917.3|44936.4|44916.4|44959.8|44939.8|44909.8|44889.8|424
1623075900000|2021-06-07 14:25:00|44940.6|44920.6|44980.6|44960.6|44999.8|44979.8|44934.8|44914.8|800
1623076200000|2021-06-07 14:30:00|44983.1|44963.1|44978.1|44958.1|45017.3|44997.3|44954.8|44934.8|296
1623076500000|2021-06-07 14:35:00|44975.6|44955.6|44966.5|44946.5|45008.1|44988.1|44961.4|44941.4|202
1623076800000|2021-06-07 14:40:00|44967.3|44947.3|45000.6|44980.6|45004|44984|44965.6|44945.6|186
1623077100000|2021-06-07 14:45:00|44998.9|44978.9|45005.6|44985.6|45019|44999|44990.6|44970.6|186
1623077400000|2021-06-07 14:50:00|45007.3|44987.3|45004.8|44984.8|45023.1|45003.1|44975.6|44955.6|227
1623077700000|2021-06-07 14:55:00|45003.1|44983.1|44959.8|44939.8|45007.3|44987.3|44954.8|44934.8|205
1623078000000|2021-06-07 15:00:00|44962.3|44942.3|44899.8|44879.8|44962.3|44942.3|44884.8|44864.8|275
1623078300000|2021-06-07 15:05:00|44894.8|44874.8|44947.3|44927.3|44954.8|44934.8|44890.6|44870.6|219
1623078600000|2021-06-07 15:10:00|44949|44929|44990.6|44970.6|44992.3|44972.3|44944.8|44924.8|149
1623078900000|2021-06-07 15:15:00|44991.5|44971.5|44980.7|44960.7|45029.8|45009.8|44980.7|44960.7|307
1623079200000|2021-06-07 15:20:00|44979.8|44959.8|44974.9|44954.9|45000.7|44980.7|44971.5|44951.5|187
1623079500000|2021-06-07 15:25:00|44974|44954|45011.5|44991.5|45011.5|44991.5|44974|44954|721
1623079800000|2021-06-07 15:30:00|45014|44994|44955.7|44935.7|45017.4|44997.4|44955.7|44935.7|232
1623080100000|2021-06-07 15:35:00|44957.4|44937.4|44989.9|44969.9|44989.9|44969.9|44934.9|44914.9|585
1623080400000|2021-06-07 15:40:00|44986.6|44966.6|44988.2|44968.2|44996.6|44976.6|44974.9|44954.9|170
1623080700000|2021-06-07 15:45:00|44991.6|44971.6|44997.4|44977.4|45033.2|45013.2|44991.6|44971.6|329
1623081000000|2021-06-07 15:50:00|45000.7|44980.7|45058.2|45038.2|45074.9|45054.9|45000.7|44980.7|291
1623081300000|2021-06-07 15:55:00|45060.7|45040.7|45120.7|45100.7|45122.4|45102.4|45060.7|45040.7|343
1623081600000|2021-06-07 16:00:00|45125.7|45105.7|45144.9|45124.9|45174.9|45154.9|45119.9|45099.9|438
1623081900000|2021-06-07 16:05:00|45145.7|45125.7|45149.9|45129.9|45173.2|45153.2|45143.2|45123.2|212
1623082200000|2021-06-07 16:10:00|45151.6|45131.6|45148.2|45128.2|45163.2|45143.2|45143.2|45123.2|157
1623082500000|2021-06-07 16:15:00|45147.4|45127.4|45209.9|45189.9|45228.3|45208.3|45143.2|45123.2|326
1623082800000|2021-06-07 16:20:00|45205.7|45185.7|45218.2|45198.2|45244.9|45224.9|45204|45184|350
1623083100000|2021-06-07 16:25:00|45219.9|45199.9|45234.9|45214.9|45239.9|45219.9|45201.5|45181.5|238
1623083400000|2021-06-07 16:30:00|45233.2|45213.2|45259.1|45239.1|45280.7|45260.7|45230.7|45210.7|318
1623083700000|2021-06-07 16:35:00|45261.6|45241.6|45282.4|45262.4|45284.1|45264.1|45259.1|45239.1|256
1623084000000|2021-06-07 16:40:00|45284.1|45264.1|45270.7|45250.7|45309.9|45289.9|45267.4|45247.4|277
1623084300000|2021-06-07 16:45:00|45269.9|45249.9|45311.6|45291.6|45316.6|45296.6|45269.9|45249.9|273
1623084600000|2021-06-07 16:50:00|45309.9|45289.9|45344.9|45324.9|45349.1|45329.1|45299.9|45279.9|327
1623084900000|2021-06-07 16:55:00|45340.7|45320.7|45298.3|45278.3|45359.9|45339.9|45293.3|45273.3|1852
1623085200000|2021-06-07 17:00:00|45297.5|45277.5|45304.1|45284.1|45320.8|45300.8|45294.9|45274.9|1311
1623085500000|2021-06-07 17:05:00|45302.4|45282.4|45314.9|45294.9|45314.9|45294.9|45293.2|45273.2|74
1623085800000|2021-06-07 17:10:00|45312.4|45292.4|45294|45274|45319.1|45299.1|45279.9|45259.9|146
1623086100000|2021-06-07 17:15:00|45291.5|45271.5|45280.7|45260.7|45294.9|45274.9|45276.6|45256.6|148
1623086400000|2021-06-07 17:20:00|45282.4|45262.4|45265.7|45245.7|45289.1|45269.1|45264.9|45244.9|614
1623086700000|2021-06-07 17:25:00|45264.9|45244.9|45249.9|45229.9|45269.9|45249.9|45246.5|45226.5|111
1623087000000|2021-06-07 17:30:00|45249.1|45229.1|45209.1|45189.1|45254.9|45234.9|45207.4|45187.4|311
1623087300000|2021-06-07 17:35:00|45209.9|45189.9|45202.4|45182.4|45211.6|45191.6|45190.7|45170.7|179
1623087600000|2021-06-07 17:40:00|45204.1|45184.1|45219.1|45199.1|45220.8|45200.8|45202.4|45182.4|52
1623087900000|2021-06-07 17:45:00|45220.8|45200.8|45218.3|45198.3|45221.7|45201.7|45212.5|45192.5|37
1623088200000|2021-06-07 17:50:00|45220.8|45200.8|45235|45215|45239.2|45219.2|45220.8|45200.8|47
1623088500000|2021-06-07 17:55:00|45233.3|45213.3|45220|45200|45239.2|45219.2|45220|45200|166
1623088800000|2021-06-07 18:00:00|45218.3|45198.3|45235|45215|45236.7|45216.7|45214.1|45194.1|28
1623089100000|2021-06-07 18:05:00|45236.7|45216.7|45229.2|45209.2|45236.7|45216.7|45227.5|45207.5|24
1623089400000|2021-06-07 18:10:00|45230|45210|45230|45210|45232.5|45212.5|45230|45210|24
1623089700000|2021-06-07 18:15:00|45225.8|45205.8|45235|45215|45235|45215|45220.8|45200.8|33
1623090000000|2021-06-07 18:20:00|45233.3|45213.3|45235|45215|45235|45215|45233.3|45213.3|23
1623090300000|2021-06-07 18:25:00|45233.3|45213.3|45240|45220|45241.7|45221.7|45233.3|45213.3|30
1623090600000|2021-06-07 18:30:00|45239.2|45219.2|45238.3|45218.3|45240|45220|45235.8|45215.8|39
1623090900000|2021-06-07 18:35:00|45236.6|45216.6|45237.5|45217.5|45240|45220|45235|45215|17
1623091200000|2021-06-07 18:40:00|45235.8|45215.8|45238.3|45218.3|45243.3|45223.3|45235.8|45215.8|42
1623091500000|2021-06-07 18:45:00|45240|45220|45249.2|45229.2|45249.2|45229.2|45238.3|45218.3|30
1623091800000|2021-06-07 18:50:00|45253.4|45233.4|45260|45240|45260|45240|45253.4|45233.4|17
1623092100000|2021-06-07 18:55:00|45255.8|45235.8|45257.5|45237.5|45267.5|45247.5|45255.8|45235.8|24
1623092400000|2021-06-07 19:00:00|45255.8|45235.8|45262.5|45242.5|45262.5|45242.5|45255|45235|24
1623092700000|2021-06-07 19:05:00|45260.8|45240.8|45264.2|45244.2|45266.7|45246.7|45260.8|45240.8|16
1623093000000|2021-06-07 19:10:00|45262.5|45242.5|45265|45245|45265|45245|45259.1|45239.1|15
1623093300000|2021-06-07 19:15:00|45261.7|45241.7|45270|45250|45270|45250|45261.7|45241.7|23
1623093600000|2021-06-07 19:20:00|45266.7|45246.7|45275|45255|45275|45255|45263.3|45243.3|32
1623093900000|2021-06-07 19:25:00|45279.2|45259.2|45280|45260|45280.8|45260.8|45277.5|45257.5|25
1623094200000|2021-06-07 19:30:00|45279.2|45259.2|45265|45245|45284.2|45264.2|45265|45245|38
1623094500000|2021-06-07 19:35:00|45263.3|45243.3|45260.8|45240.8|45265|45245|45256.6|45236.6|27
1623094800000|2021-06-07 19:40:00|45259.1|45239.1|45275|45255|45277.5|45257.5|45259.1|45239.1|65
1623095100000|2021-06-07 19:45:00|45270|45250|45282.5|45262.5|45285.8|45265.8|45265|45245|60
1623095400000|2021-06-07 19:50:00|45283.3|45263.3|45297.5|45277.5|45297.5|45277.5|45283.3|45263.3|25
1623095700000|2021-06-07 19:55:00|45298.3|45278.3|45300|45280|45305|45285|45295|45275|65
1623096000000|2021-06-07 20:00:00|45298.4|45278.4|45290.8|45270.8|45300|45280|45290.8|45270.8|29
1623096300000|2021-06-07 20:05:00|45290|45270|45285|45265|45290|45270|45280|45260|23
1623096600000|2021-06-07 20:10:00|45286.7|45266.7|45282.6|45262.6|45290|45270|45280|45260|38
1623096900000|2021-06-07 20:15:00|45280.8|45260.8|45280.1|45260.1|45285.1|45265.1|45280.1|45260.1|4
1623097200000|2021-06-07 20:20:00|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45270.9|45250.9|16
1623097500000|2021-06-07 20:25:00|45277.6|45257.6|45252.6|45232.6|45277.6|45257.6|45252.6|45232.6|33
1623097800000|2021-06-07 20:30:00|45253.4|45233.4|45270.1|45250.1|45270.1|45250.1|45253.4|45233.4|21
1623098100000|2021-06-07 20:35:00|45268.4|45248.4|45265.9|45245.9|45270.1|45250.1|45265.9|45245.9|2
1623098400000|2021-06-07 20:40:00|45268.4|45248.4|45270.1|45250.1|45270.1|45250.1|45268.4|45248.4|26
1623098700000|2021-06-07 20:45:00|45265.9|45245.9|45250.1|45230.1|45265.9|45245.9|45248.4|45228.4|23
1623099000000|2021-06-07 20:50:00|45260.1|45240.1|45254.2|45234.2|45264.3|45244.3|45254.2|45234.2|23
1623099300000|2021-06-07 20:55:00|45257.6|45237.6|45263.4|45243.4|45263.4|45243.4|45254.3|45234.3|32
1623103200000|2021-06-07 22:00:00|45232.4|45212.4|45265.9|45245.9|45280.9|45260.9|45229.7|45209.7|90
1623103500000|2021-06-07 22:05:00|45267.6|45247.6|45252.6|45232.6|45270.1|45250.1|45250.1|45230.1|27
1623103800000|2021-06-07 22:10:00|45257.6|45237.6|45256.8|45236.8|45265.1|45245.1|45252.6|45232.6|28
1623104100000|2021-06-07 22:15:00|45255.1|45235.1|45255.1|45235.1|45257.6|45237.6|45250.9|45230.9|11
1623104400000|2021-06-07 22:20:00|45257.6|45237.6|45245.1|45225.1|45262.6|45242.6|45242.6|45222.6|17
1623104700000|2021-06-07 22:25:00|45242.6|45222.6|45247.6|45227.6|45247.6|45227.6|45242.6|45222.6|11
1623105000000|2021-06-07 22:30:00|45245.1|45225.1|45255.1|45235.1|45260.1|45240.1|45245.1|45225.1|21
1623105300000|2021-06-07 22:35:00|45252.6|45232.6|45257.6|45237.6|45260.1|45240.1|45247.6|45227.6|18
1623105600000|2021-06-07 22:40:00|45255.9|45235.9|45250.9|45230.9|45262.7|45242.7|45247.7|45227.7|26
1623105900000|2021-06-07 22:45:00|45249.4|45229.4|45247.7|45227.7|45252.7|45232.7|45246.9|45226.9|6
1623106200000|2021-06-07 22:50:00|45245.2|45225.2|45250.2|45230.2|45250.2|45230.2|45240.2|45220.2|14
1623106500000|2021-06-07 22:55:00|45249.4|45229.4|45237.7|45217.7|45250.2|45230.2|45237.7|45217.7|5
1623106800000|2021-06-07 23:00:00|45240.2|45220.2|45255.2|45235.2|45255.2|45235.2|45240.2|45220.2|22
1623107100000|2021-06-07 23:05:00|45253.5|45233.5|45249.4|45229.4|45253.5|45233.5|45242.7|45222.7|19
1623107400000|2021-06-07 23:10:00|45250.2|45230.2|45261.9|45241.9|45261.9|45241.9|45247.7|45227.7|12
1623107700000|2021-06-07 23:15:00|45264.4|45244.4|45252.7|45232.7|45265.2|45245.2|45252.7|45232.7|19
1623108000000|2021-06-07 23:20:00|45253.5|45233.5|45272.7|45252.7|45272.7|45252.7|45250.2|45230.2|23
1623108300000|2021-06-07 23:25:00|45271.9|45251.9|45270.2|45250.2|45272.7|45252.7|45267.7|45247.7|26
1623108600000|2021-06-07 23:30:00|45265.2|45245.2|45249.4|45229.4|45265.2|45245.2|45247.7|45227.7|20
1623108900000|2021-06-07 23:35:00|45247.7|45227.7|45257.7|45237.7|45257.7|45237.7|45246.9|45226.9|11
1623109200000|2021-06-07 23:40:00|45259.4|45239.4|45254.4|45234.4|45265.2|45245.2|45251.9|45231.9|18
1623109500000|2021-06-07 23:45:00|45255.2|45235.2|45267.7|45247.7|45272.7|45252.7|45255.2|45235.2|7
1623109800000|2021-06-07 23:50:00|45266|45246|45262.7|45242.7|45269.4|45249.4|45262.7|45242.7|15
1623110100000|2021-06-07 23:55:00|45264.4|45244.4|45257.7|45237.7|45264.4|45244.4|45252.7|45232.7|13
1623110400000|2021-06-08 00:00:00|45259.4|45239.4|45247.7|45227.7|45265.2|45245.2|45240.2|45220.2|33
1623110700000|2021-06-08 00:05:00|45248.5|45228.5|45277.7|45257.7|45277.7|45257.7|45248.5|45228.5|41
1623111000000|2021-06-08 00:10:00|45275.2|45255.2|45260.2|45240.2|45285.2|45265.2|45260.2|45240.2|46
1623111300000|2021-06-08 00:15:00|45262.7|45242.7|45251|45231|45265.2|45245.2|45248.5|45228.5|57
1623111600000|2021-06-08 00:20:00|45253.5|45233.5|45251|45231|45260.2|45240.2|45250.2|45230.2|20
1623111900000|2021-06-08 00:25:00|45252.7|45232.7|45232.7|45212.7|45254.4|45234.4|45230.2|45210.2|21
1623112200000|2021-06-08 00:30:00|45233.5|45213.5|45252.7|45232.7|45254.4|45234.4|45230.2|45210.2|12
1623112500000|2021-06-08 00:35:00|45254.4|45234.4|45240.2|45220.2|45260.2|45240.2|45237.7|45217.7|18
1623112800000|2021-06-08 00:40:00|45237.7|45217.7|45220.2|45200.2|45239.4|45219.4|45220.2|45200.2|33
1623113100000|2021-06-08 00:45:00|45221.9|45201.9|45218.5|45198.5|45225.2|45205.2|45215.2|45195.2|31
1623113400000|2021-06-08 00:50:00|45220.2|45200.2|45222.7|45202.7|45229.5|45209.5|45217.7|45197.7|39
1623113700000|2021-06-08 00:55:00|45223.5|45203.5|45247.7|45227.7|45247.7|45227.7|45222.7|45202.7|41
1623114000000|2021-06-08 01:00:00|45248.5|45228.5|45300.2|45280.2|45316.8|45296.8|45215.2|45195.2|451
1623114300000|2021-06-08 01:05:00|45296|45276|45293.5|45273.5|45366|45346|45291|45271|325
1623114600000|2021-06-08 01:10:00|45290.3|45270.3|45312.8|45292.8|45312.8|45292.8|45285.3|45265.3|192
1623114900000|2021-06-08 01:15:00|45315.3|45295.3|45256|45236|45317|45297|45246|45226|226
1623115200000|2021-06-08 01:20:00|45255.3|45235.3|45182.8|45162.8|45258.6|45238.6|45160.3|45140.3|446
1623115500000|2021-06-08 01:25:00|45181.1|45161.1|45187.8|45167.8|45209.5|45189.5|45175.3|45155.3|156
1623115800000|2021-06-08 01:30:00|45189.5|45169.5|45144.5|45124.5|45189.5|45169.5|45139.5|45119.5|204
1623116100000|2021-06-08 01:35:00|45141.1|45121.1|45126.1|45106.1|45151.1|45131.1|45125.3|45105.3|167
1623116400000|2021-06-08 01:40:00|45128.6|45108.6|45210.3|45190.3|45214.5|45194.5|45123.6|45103.6|132
1623116700000|2021-06-08 01:45:00|45212.8|45192.8|45176.1|45156.1|45220.3|45200.3|45171.1|45151.1|108
1623117000000|2021-06-08 01:50:00|45178.6|45158.6|45168.6|45148.6|45216.1|45196.1|45163.6|45143.6|90
1623117300000|2021-06-08 01:55:00|45167.8|45147.8|45095.3|45075.3|45167.8|45147.8|45086.1|45066.1|186
1623117600000|2021-06-08 02:00:00|45097|45077|45127.8|45107.8|45134.5|45114.5|45090.3|45070.3|167
1623117900000|2021-06-08 02:05:00|45129.5|45109.5|45172.8|45152.8|45177|45157|45120.3|45100.3|133
1623118200000|2021-06-08 02:10:00|45174.5|45154.5|45122.8|45102.8|45174.5|45154.5|45112.8|45092.8|102
1623118500000|2021-06-08 02:15:00|45121.1|45101.1|45105.3|45085.3|45122.8|45102.8|45087.8|45067.8|63
1623118800000|2021-06-08 02:20:00|45106.1|45086.1|45093.6|45073.6|45108.6|45088.6|45090.3|45070.3|95
1623119100000|2021-06-08 02:25:00|45095.3|45075.3|45056.1|45036.1|45097.8|45077.8|45046.9|45026.9|137
1623119400000|2021-06-08 02:30:00|45057.8|45037.8|45050.3|45030.3|45090.3|45070.3|45045.3|45025.3|312
1623119700000|2021-06-08 02:35:00|45051.1|45031.1|45055.3|45035.3|45062.8|45042.8|45046.1|45026.1|121
1623120000000|2021-06-08 02:40:00|45054.5|45034.5|45055.3|45035.3|45095.3|45075.3|45051.1|45031.1|107
1623120300000|2021-06-08 02:45:00|45056.1|45036.1|45075.3|45055.3|45085.3|45065.3|45046.1|45026.1|133
1623120600000|2021-06-08 02:50:00|45071.1|45051.1|45041.9|45021.9|45085.3|45065.3|45041.9|45021.9|121
1623120900000|2021-06-08 02:55:00|45044.4|45024.4|45031.1|45011.1|45084.5|45064.5|45021.1|45001.1|252
1623121200000|2021-06-08 03:00:00|45033.6|45013.6|45070.3|45050.3|45082|45062|45020.3|45000.3|150
1623121500000|2021-06-08 03:05:00|45075.3|45055.3|45090.3|45070.3|45093.8|45073.8|45056.1|45036.1|208
1623121800000|2021-06-08 03:10:00|45091.1|45071.1|45085.3|45065.3|45095.3|45075.3|45070.3|45050.3|65
1623122100000|2021-06-08 03:15:00|45083.6|45063.6|45076.1|45056.1|45116.1|45096.1|45075.3|45055.3|118
1623122400000|2021-06-08 03:20:00|45080.3|45060.3|45090.3|45070.3|45114.6|45094.6|45062.8|45042.8|110
1623122700000|2021-06-08 03:25:00|45091.1|45071.1|45116.1|45096.1|45119.6|45099.6|45081.1|45061.1|88
1623123000000|2021-06-08 03:30:00|45115.3|45095.3|45090.4|45070.4|45117.9|45097.9|45086.1|45066.1|46
1623123300000|2021-06-08 03:35:00|45091.1|45071.1|45096.1|45076.1|45102.9|45082.9|45091.1|45071.1|13
1623123600000|2021-06-08 03:40:00|45095.4|45075.4|45087.1|45067.1|45100.4|45080.4|45087.1|45067.1|12
1623123900000|2021-06-08 03:45:00|45087.9|45067.9|45076.1|45056.1|45087.9|45067.9|45073.6|45053.6|21
1623124200000|2021-06-08 03:50:00|45075.4|45055.4|45081.2|45061.2|45087.9|45067.9|45072.9|45052.9|33
1623124500000|2021-06-08 03:55:00|45080.4|45060.4|45080.4|45060.4|45092.9|45072.9|45076.2|45056.2|21
1623124800000|2021-06-08 04:00:00|45079.6|45059.6|45070.4|45050.4|45085.4|45065.4|45067.9|45047.9|46
1623125100000|2021-06-08 04:05:00|45067.9|45047.9|45075.4|45055.4|45077.9|45057.9|45065.4|45045.4|26
1623125400000|2021-06-08 04:10:00|45074.6|45054.6|45075.4|45055.4|45077.1|45057.1|45065.4|45045.4|30
1623125700000|2021-06-08 04:15:00|45076.2|45056.2|45080.4|45060.4|45080.4|45060.4|45074.5|45054.5|21
1623126000000|2021-06-08 04:20:00|45077.9|45057.9|45070.4|45050.4|45080.4|45060.4|45069.6|45049.6|20
1623126300000|2021-06-08 04:25:00|45069.6|45049.6|45068.8|45048.8|45072.9|45052.9|45062.9|45042.9|25
1623126600000|2021-06-08 04:30:00|45065.4|45045.4|45072.9|45052.9|45075.4|45055.4|45065.4|45045.4|18
1623126900000|2021-06-08 04:35:00|45070.4|45050.4|45050.4|45030.4|45070.4|45050.4|45045.4|45025.4|49
1623127200000|2021-06-08 04:40:00|45048.7|45028.7|45040.4|45020.4|45050.4|45030.4|45031.2|45011.2|108
1623127500000|2021-06-08 04:45:00|45041.2|45021.2|45035.4|45015.4|45045.4|45025.4|45030.4|45010.4|30
1623127800000|2021-06-08 04:50:00|45036.2|45016.2|45045.4|45025.4|45045.4|45025.4|45031.2|45011.2|19
1623128100000|2021-06-08 04:55:00|45041.2|45021.2|45041.2|45021.2|45045.4|45025.4|45038.7|45018.7|16
1623128400000|2021-06-08 05:00:00|45043.7|45023.7|45025.4|45005.4|45043.7|45023.7|45012.9|44992.9|66
1623128700000|2021-06-08 05:05:00|45023.7|45003.7|45022.9|45002.9|45026.2|45006.2|44986.2|44966.2|173
1623129000000|2021-06-08 05:10:00|45023.7|45003.7|45020.4|45000.4|45030.4|45010.4|45006.2|44986.2|37
1623129300000|2021-06-08 05:15:00|45016.2|44996.2|45031.2|45011.2|45050.4|45030.4|45016.2|44996.2|61
1623129600000|2021-06-08 05:20:00|45032.9|45012.9|45008.7|44988.7|45032.9|45012.9|45005.4|44985.4|46
1623129900000|2021-06-08 05:25:00|45006.2|44986.2|45012.9|44992.9|45035.4|45015.4|45000.4|44980.4|83
1623130200000|2021-06-08 05:30:00|45011.2|44991.2|45045.4|45025.4|45072.2|45052.2|44999.7|44979.7|425
1623130500000|2021-06-08 05:35:00|45049.7|45029.7|45095.4|45075.4|45117.9|45097.9|45049.7|45029.7|347
1623130800000|2021-06-08 05:40:00|45097|45077|45077|45057|45106.2|45086.2|45070.4|45050.4|179
1623131100000|2021-06-08 05:45:00|45076.2|45056.2|44992.9|44972.9|45085.4|45065.4|44985.4|44965.4|286
1623131400000|2021-06-08 05:50:00|44991.2|44971.2|44975.4|44955.4|45025.4|45005.4|44962.9|44942.9|279
1623131700000|2021-06-08 05:55:00|44973.7|44953.7|45015.5|44995.5|45035.5|45015.5|44961.2|44941.2|215
1623132000000|2021-06-08 06:00:00|45013.7|44993.7|45044.7|45024.7|45051.2|45031.2|44998|44978|177
1623132300000|2021-06-08 06:05:00|45040.5|45020.5|45040.5|45020.5|45061.2|45041.2|45031.2|45011.2|141
1623132600000|2021-06-08 06:10:00|45038|45018|45065.5|45045.5|45085.5|45065.5|45038|45018|158
1623132900000|2021-06-08 06:15:00|45068|45048|45056.2|45036.2|45084.7|45064.7|45038.7|45018.7|145
1623133200000|2021-06-08 06:20:00|45055.5|45035.5|45023.8|45003.8|45056.2|45036.2|45023.8|45003.8|106
1623133500000|2021-06-08 06:25:00|45025.5|45005.5|45015.5|44995.5|45031.3|45011.3|44975.5|44955.5|315
1623133800000|2021-06-08 06:30:00|45018|44998|44995.5|44975.5|45028|45008|44976.3|44956.3|159
1623134100000|2021-06-08 06:35:00|44993|44973|45011.3|44991.3|45013|44993|44976.3|44956.3|126
1623134400000|2021-06-08 06:40:00|45013|44993|45070.5|45050.5|45090.5|45070.5|45013|44993|205
1623134700000|2021-06-08 06:45:00|45075.5|45055.5|45098|45078|45116.3|45096.3|45075.5|45055.5|284
1623135000000|2021-06-08 06:50:00|45097.2|45077.2|45069.6|45049.6|45111.3|45091.3|45046.3|45026.3|160
1623135300000|2021-06-08 06:55:00|45072.1|45052.1|45101.3|45081.3|45101.3|45081.3|45066.3|45046.3|122
1623135600000|2021-06-08 07:00:00|45100.5|45080.5|45101.3|45081.3|45156.3|45136.3|45100.5|45080.5|227
1623135900000|2021-06-08 07:05:00|45103|45083|45141.3|45121.3|45154.7|45134.7|45103|45083|81
1623136200000|2021-06-08 07:10:00|45144.7|45124.7|45123|45103|45158.8|45138.8|45110.5|45090.5|87
1623136500000|2021-06-08 07:15:00|45121.3|45101.3|45101.3|45081.3|45138|45118|45096.3|45076.3|172
1623136800000|2021-06-08 07:20:00|45100.5|45080.5|45103.8|45083.8|45126.4|45106.4|45096.3|45076.3|50
1623137100000|2021-06-08 07:25:00|45103|45083|45114.7|45094.7|45140.5|45120.5|45078|45058|119
1623137400000|2021-06-08 07:30:00|45115.5|45095.5|45154.7|45134.7|45154.7|45134.7|45100.5|45080.5|85
1623137700000|2021-06-08 07:35:00|45152.2|45132.2|45125.5|45105.5|45158|45138|45120.5|45100.5|109
1623138000000|2021-06-08 07:40:00|45126.3|45106.3|45150.5|45130.5|45150.5|45130.5|45120.5|45100.5|94
1623138300000|2021-06-08 07:45:00|45148|45128|45165.5|45145.5|45176.3|45156.3|45145.5|45125.5|113
1623138600000|2021-06-08 07:50:00|45166.3|45146.3|45156.3|45136.3|45166.3|45146.3|45135.5|45115.5|54
1623138900000|2021-06-08 07:55:00|45151.3|45131.3|45151.3|45131.3|45168.8|45148.8|45146.3|45126.3|36
1623139200000|2021-06-08 08:00:00|45153.8|45133.8|45190.5|45170.5|45193|45173|45153.8|45133.8|102
1623139500000|2021-06-08 08:05:00|45188|45168|45173|45153|45191.3|45171.3|45151.3|45131.3|118
1623139800000|2021-06-08 08:10:00|45174.8|45154.8|45170.5|45150.5|45178|45158|45138.8|45118.8|68
1623140100000|2021-06-08 08:15:00|45168|45148|45188|45168|45190.5|45170.5|45165.5|45145.5|71
1623140400000|2021-06-08 08:20:00|45188.8|45168.8|45174.8|45154.8|45190.5|45170.5|45160.6|45140.6|56
1623140700000|2021-06-08 08:25:00|45175.6|45155.6|45206.3|45186.3|45233.1|45213.1|45160.6|45140.6|120
1623141000000|2021-06-08 08:30:00|45205.6|45185.6|45186.3|45166.3|45205.6|45185.6|45169.8|45149.8|73
1623141300000|2021-06-08 08:35:00|45185.6|45165.6|45185.6|45165.6|45205.6|45185.6|45176.3|45156.3|60
1623141600000|2021-06-08 08:40:00|45186.3|45166.3|45193.8|45173.8|45213.1|45193.1|45186.3|45166.3|71
1623141900000|2021-06-08 08:45:00|45196.3|45176.3|45228.8|45208.8|45233.1|45213.1|45196.3|45176.3|44
1623142200000|2021-06-08 08:50:00|45228.1|45208.1|45255.6|45235.6|45265.6|45245.6|45226.3|45206.3|142
1623142500000|2021-06-08 08:55:00|45256.4|45236.4|45230.6|45210.6|45266.4|45246.4|45230.6|45210.6|99
1623142800000|2021-06-08 09:00:00|45231.4|45211.4|45201.4|45181.4|45231.4|45211.4|45201.4|45181.4|67
1623143100000|2021-06-08 09:05:00|45200.6|45180.6|45208.1|45188.1|45216.4|45196.4|45190.6|45170.6|64
1623143400000|2021-06-08 09:10:00|45210.6|45190.6|45190.6|45170.6|45220.6|45200.6|45185.6|45165.6|216
1623143700000|2021-06-08 09:15:00|45195.6|45175.6|45201.4|45181.4|45214.8|45194.8|45195.6|45175.6|74
1623144000000|2021-06-08 09:20:00|45202.1|45182.1|45208.9|45188.9|45215.6|45195.6|45202.1|45182.1|50
1623144300000|2021-06-08 09:25:00|45206.4|45186.4|45205.6|45185.6|45220.6|45200.6|45196.4|45176.4|45
1623144600000|2021-06-08 09:30:00|45210.6|45190.6|45205.6|45185.6|45215.6|45195.6|45200.6|45180.6|43
1623144900000|2021-06-08 09:35:00|45204.8|45184.8|45183.1|45163.1|45204.8|45184.8|45172.3|45152.3|56
1623145200000|2021-06-08 09:40:00|45181.4|45161.4|45130.6|45110.6|45181.4|45161.4|45126.4|45106.4|132
1623145500000|2021-06-08 09:45:00|45135.6|45115.6|45123.9|45103.9|45163.1|45143.1|45123.9|45103.9|294
1623145800000|2021-06-08 09:50:00|45122.2|45102.2|45143.1|45123.1|45149.8|45129.8|45118.1|45098.1|46
1623146100000|2021-06-08 09:55:00|45140.6|45120.6|45121.4|45101.4|45143.1|45123.1|45112.3|45092.3|55
1623146400000|2021-06-08 10:00:00|45120.6|45100.6|45093.1|45073.1|45120.6|45100.6|45083.1|45063.1|83
1623146700000|2021-06-08 10:05:00|45091.4|45071.4|45081.4|45061.4|45092.2|45072.2|45072.3|45052.3|112
1623147000000|2021-06-08 10:10:00|45082.2|45062.2|45100.6|45080.6|45103.1|45083.1|45082.2|45062.2|46
1623147300000|2021-06-08 10:15:00|45099.9|45079.9|45055.6|45035.6|45100.6|45080.6|45052.4|45032.4|172
1623147600000|2021-06-08 10:20:00|45058.1|45038.1|45070.6|45050.6|45088.1|45068.1|45051.4|45031.4|59
1623147900000|2021-06-08 10:25:00|45068.1|45048.1|45071.4|45051.4|45090.6|45070.6|45055.6|45035.6|74
1623148200000|2021-06-08 10:30:00|45069.9|45049.9|45085.6|45065.6|45093.1|45073.1|45050.6|45030.6|102
1623148500000|2021-06-08 10:35:00|45084.9|45064.9|45095.6|45075.6|45100.6|45080.6|45060.6|45040.6|112
1623148800000|2021-06-08 10:40:00|45093.9|45073.9|45080.6|45060.6|45095.6|45075.6|45075.6|45055.6|51
1623149100000|2021-06-08 10:45:00|45078.1|45058.1|45078.2|45058.2|45091.4|45071.4|45070.7|45050.7|55
1623149400000|2021-06-08 10:50:00|45078.9|45058.9|45100.7|45080.7|45110.7|45090.7|45078.9|45058.9|77
1623149700000|2021-06-08 10:55:00|45103.2|45083.2|45091.4|45071.4|45108.2|45088.2|45088.9|45068.9|71
1623150000000|2021-06-08 11:00:00|45090.7|45070.7|45103.9|45083.9|45111.4|45091.4|45090.7|45070.7|63
1623150300000|2021-06-08 11:05:00|45103.2|45083.2|45110.7|45090.7|45112.2|45092.2|45086.4|45066.4|129
1623150600000|2021-06-08 11:10:00|45108.2|45088.2|45100.7|45080.7|45110.7|45090.7|45093.2|45073.2|273
1623150900000|2021-06-08 11:15:00|45101.4|45081.4|45083|45063|45114.7|45094.7|45081.4|45061.4|792
1623151200000|2021-06-08 11:20:00|45083.8|45063.8|45057.2|45037.2|45098|45078|45052.2|45032.2|114
1623151500000|2021-06-08 11:25:00|45061.5|45041.5|45032.2|45012.2|45069.7|45049.7|45024.7|45004.7|132
1623151800000|2021-06-08 11:30:00|45028|45008|45043|45023|45054.7|45034.7|44997.2|44977.2|203
1623152100000|2021-06-08 11:35:00|45042.2|45022.2|45062.2|45042.2|45073|45053|45023|45003|124
1623152400000|2021-06-08 11:40:00|45061.5|45041.5|45042.2|45022.2|45070.5|45050.5|45042.2|45022.2|166
1623152700000|2021-06-08 11:45:00|45039.7|45019.7|45073|45053|45081.5|45061.5|45039.7|45019.7|71
1623153000000|2021-06-08 11:50:00|45078|45058|45075.5|45055.5|45091.5|45071.5|45068|45048|77
1623153300000|2021-06-08 11:55:00|45077.2|45057.2|45055.5|45035.5|45077.2|45057.2|45043|45023|97
1623153600000|2021-06-08 12:00:00|45051.5|45031.5|45082.2|45062.2|45084|45064|45049|45029|135
1623153900000|2021-06-08 12:05:00|45083|45063|45139.8|45119.8|45154.8|45134.8|45083|45063|230
1623154200000|2021-06-08 12:10:00|45140.5|45120.5|45062.3|45042.3|45149.8|45129.8|45058|45038|263
1623154500000|2021-06-08 12:15:00|45060.7|45040.7|45012.3|44992.3|45070.5|45050.5|45007.3|44987.3|273
1623154800000|2021-06-08 12:20:00|45014|44994|45006.5|44986.5|45026.5|45006.5|44922.3|44902.3|579
1623155100000|2021-06-08 12:25:00|45004|44984|45002.3|44982.3|45034.8|45014.8|44991.5|44971.5|402
1623155400000|2021-06-08 12:30:00|45003|44983|45027.3|45007.3|45047.3|45027.3|44997.3|44977.3|289
1623155700000|2021-06-08 12:35:00|45028|45008|45008|44988|45047.3|45027.3|45004.8|44984.8|218
1623156000000|2021-06-08 12:40:00|45007.3|44987.3|44838|44818|45007.3|44987.3|44828|44808|634
1623156300000|2021-06-08 12:45:00|44837.3|44817.3|44712.3|44692.3|44847.3|44827.3|44662.3|44642.3|870
1623156600000|2021-06-08 12:50:00|44709.8|44689.8|44741.5|44721.5|44741.5|44721.5|44668|44648|519
1623156900000|2021-06-08 12:55:00|44739|44719|44747.3|44727.3|44791.5|44771.5|44718.1|44698.1|519
1623157200000|2021-06-08 13:00:00|44751.5|44731.5|44842.3|44822.3|44843.1|44823.1|44719.8|44699.8|962
1623157500000|2021-06-08 13:05:00|44837.3|44817.3|44892.3|44872.3|44941.5|44921.5|44824.8|44804.8|770
1623157800000|2021-06-08 13:10:00|44889.8|44869.8|44825.6|44805.6|44889.8|44869.8|44822.3|44802.3|642
1623158100000|2021-06-08 13:15:00|44828.1|44808.1|44805.6|44785.6|44842.3|44822.3|44794|44774|530
1623158400000|2021-06-08 13:20:00|44802.3|44782.3|44817.3|44797.3|44822.3|44802.3|44732.3|44712.3|688
1623158700000|2021-06-08 13:25:00|44814.8|44794.8|44769.8|44749.8|44822.3|44802.3|44759|44739|303
1623159000000|2021-06-08 13:30:00|44769|44749|44853.1|44833.1|44896.5|44876.5|44769|44749|606
1623159300000|2021-06-08 13:35:00|44857.3|44837.3|44871.5|44851.5|44892.3|44872.3|44832.3|44812.3|411
1623159600000|2021-06-08 13:40:00|44867.3|44847.3|44822.3|44802.3|44867.3|44847.3|44806.4|44786.4|333
1623159900000|2021-06-08 13:45:00|44821.5|44801.5|44827.3|44807.3|44832.3|44812.3|44765.6|44745.6|523
1623160200000|2021-06-08 13:50:00|44825.6|44805.6|44828.1|44808.1|44856.5|44836.5|44806.5|44786.5|393
1623160500000|2021-06-08 13:55:00|44830.6|44810.6|44782.3|44762.3|44831.4|44811.4|44755.6|44735.6|394
1623160800000|2021-06-08 14:00:00|44783.1|44763.1|44808.1|44788.1|44820.6|44800.6|44756.6|44736.6|395
1623161100000|2021-06-08 14:05:00|44806.4|44786.4|44799.8|44779.8|44818.1|44798.1|44765.6|44745.6|384
1623161400000|2021-06-08 14:10:00|44798.1|44778.1|44716.6|44696.6|44805.6|44785.6|44707.3|44687.3|648
1623161700000|2021-06-08 14:15:00|44714.8|44694.8|44687.3|44667.3|44718.1|44698.1|44657.3|44637.3|821
1623162000000|2021-06-08 14:20:00|44682.3|44662.3|44727.3|44707.3|44737.3|44717.3|44682.3|44662.3|462
1623162300000|2021-06-08 14:25:00|44729.8|44709.8|44789.1|44769.1|44816.6|44796.6|44683.9|44663.9|709
1623162600000|2021-06-08 14:30:00|44792.3|44772.3|44938.9|44918.9|44950.6|44930.6|44792.3|44772.3|1267
1623162900000|2021-06-08 14:35:00|44936.4|44916.4|45072.2|45052.2|45072.2|45052.2|44922.1|44902.1|818
1623163200000|2021-06-08 14:40:00|45074.7|45054.7|45132.2|45112.2|45167.2|45147.2|45063.9|45043.9|862
1623163500000|2021-06-08 14:45:00|45133.9|45113.9|45193.9|45173.9|45208.9|45188.9|45128.9|45108.9|742
1623163800000|2021-06-08 14:50:00|45196.4|45176.4|45183.9|45163.9|45233.9|45213.9|45175.6|45155.6|751
1623164100000|2021-06-08 14:55:00|45187.4|45167.4|45196.4|45176.4|45249.7|45229.7|45181.4|45161.4|633
1623164400000|2021-06-08 15:00:00|45197.2|45177.2|45158.9|45138.9|45197.2|45177.2|45133.9|45113.9|728
1623164700000|2021-06-08 15:05:00|45158.1|45138.1|45138.3|45118.3|45178.9|45158.9|45132.4|45112.4|881
1623165000000|2021-06-08 15:10:00|45136.6|45116.6|45174.1|45154.1|45193.1|45173.1|45118.1|45098.1|627
1623165300000|2021-06-08 15:15:00|45174.9|45154.9|45157.4|45137.4|45210.8|45190.8|45154.9|45134.9|456
1623165600000|2021-06-08 15:20:00|45159.9|45139.9|45177.4|45157.4|45187.4|45167.4|45150.6|45130.6|373
1623165900000|2021-06-08 15:25:00|45178.1|45158.1|45191.6|45171.6|45194.9|45174.9|45164.1|45144.1|189
1623166200000|2021-06-08 15:30:00|45192.4|45172.4|45293.9|45273.9|45298.9|45278.9|45190.8|45170.8|579
1623166500000|2021-06-08 15:35:00|45303.1|45283.1|45239.9|45219.9|45323.9|45303.9|45237.4|45217.4|587
1623166800000|2021-06-08 15:40:00|45239.1|45219.1|45301.6|45281.6|45301.6|45281.6|45237.4|45217.4|315
1623167100000|2021-06-08 15:45:00|45304.1|45284.1|45278.9|45258.9|45327.4|45307.4|45269.9|45249.9|281
1623167400000|2021-06-08 15:50:00|45277.4|45257.4|45297.4|45277.4|45297.4|45277.4|45248.2|45228.2|292
1623167700000|2021-06-08 15:55:00|45296.6|45276.6|45322.4|45302.4|45325.7|45305.7|45294.9|45274.9|230
1623168000000|2021-06-08 16:00:00|45324.9|45304.9|45447.4|45427.4|45472.4|45452.4|45324.9|45304.9|1018
1623168300000|2021-06-08 16:05:00|45441.6|45421.6|45556.6|45536.6|45568.9|45548.9|45416.6|45396.6|925
1623168600000|2021-06-08 16:10:00|45552.4|45532.4|45494.9|45474.9|45552.4|45532.4|45463.2|45443.2|1069
1623168900000|2021-06-08 16:15:00|45494.1|45474.1|45534.9|45514.9|45534.9|45514.9|45466.6|45446.6|341
1623169200000|2021-06-08 16:20:00|45535.7|45515.7|45523.2|45503.2|45563.2|45543.2|45502.4|45482.4|309
1623169500000|2021-06-08 16:25:00|45524.9|45504.9|45595.9|45575.9|45632.4|45612.4|45517.4|45497.4|1666
1623169800000|2021-06-08 16:30:00|45593.4|45573.4|45575.1|45555.1|45618.4|45598.4|45558.4|45538.4|363
1623170100000|2021-06-08 16:35:00|45571.7|45551.7|45590.9|45570.9|45602.6|45582.6|45545.9|45525.9|348
1623170400000|2021-06-08 16:40:00|45593.4|45573.4|45610.1|45590.1|45632.6|45612.6|45575.9|45555.9|432
1623170700000|2021-06-08 16:45:00|45609.4|45589.4|45610.9|45590.9|45615.1|45595.1|45580.9|45560.9|392
1623171000000|2021-06-08 16:50:00|45608.4|45588.4|45635.9|45615.9|45651.9|45631.9|45605.1|45585.1|394
1623171300000|2021-06-08 16:55:00|45636.7|45616.7|45594.2|45574.2|45640.1|45620.1|45591.7|45571.7|1733
1623171600000|2021-06-08 17:00:00|45595.9|45575.9|45574.2|45554.2|45615.9|45595.9|45555.9|45535.9|779
1623171900000|2021-06-08 17:05:00|45572.4|45552.4|45535.9|45515.9|45572.4|45552.4|45527.7|45507.7|178
1623172200000|2021-06-08 17:10:00|45535.2|45515.2|45535.9|45515.9|45540.9|45520.9|45530.2|45510.2|220
1623172500000|2021-06-08 17:15:00|45540.9|45520.9|45520.9|45500.9|45545.9|45525.9|45515.9|45495.9|124
1623172800000|2021-06-08 17:20:00|45519.2|45499.2|45500.9|45480.9|45523.4|45503.4|45497.7|45477.7|147
1623173100000|2021-06-08 17:25:00|45501.7|45481.7|45475.2|45455.2|45501.7|45481.7|45466.7|45446.7|151
1623173400000|2021-06-08 17:30:00|45473.4|45453.4|45468.4|45448.4|45483.4|45463.4|45457.7|45437.7|132
1623173700000|2021-06-08 17:35:00|45470.2|45450.2|45470.9|45450.9|45485.2|45465.2|45457.7|45437.7|79
1623174000000|2021-06-08 17:40:00|45470.2|45450.2|45520.9|45500.9|45520.9|45500.9|45465.9|45445.9|130
1623174300000|2021-06-08 17:45:00|45518.4|45498.4|45518.4|45498.4|45535.2|45515.2|45505.9|45485.9|137
1623174600000|2021-06-08 17:50:00|45517.7|45497.7|45505.9|45485.9|45520.9|45500.9|45483.4|45463.4|81
1623174900000|2021-06-08 17:55:00|45508.4|45488.4|45519.2|45499.2|45524.2|45504.2|45490.9|45470.9|95
1623175200000|2021-06-08 18:00:00|45518.4|45498.4|45491.7|45471.7|45519.2|45499.2|45491.7|45471.7|93
1623175500000|2021-06-08 18:05:00|45496|45476|45511|45491|45511|45491|45491.7|45471.7|41
1623175800000|2021-06-08 18:10:00|45509.2|45489.2|45481.7|45461.7|45511|45491|45481.7|45461.7|258
1623176100000|2021-06-08 18:15:00|45483.5|45463.5|45486.7|45466.7|45488.5|45468.5|45479.2|45459.2|53
1623176400000|2021-06-08 18:20:00|45489.2|45469.2|45491|45471|45491|45471|45481|45461|33
1623176700000|2021-06-08 18:25:00|45496|45476|45526|45506|45528.5|45508.5|45496|45476|43
1623177000000|2021-06-08 18:30:00|45524.2|45504.2|45511|45491|45527.7|45507.7|45511|45491|37
1623177300000|2021-06-08 18:35:00|45510.2|45490.2|45496|45476|45511|45491|45494.2|45474.2|41
1623177600000|2021-06-08 18:40:00|45496.7|45476.7|45496|45476|45503.5|45483.5|45496|45476|22
1623177900000|2021-06-08 18:45:00|45499.5|45479.5|45511|45491|45512.7|45492.7|45496|45476|34
1623178200000|2021-06-08 18:50:00|45508.5|45488.5|45536|45516|45536|45516|45508.5|45488.5|52
1623178500000|2021-06-08 18:55:00|45538.5|45518.5|45548.5|45528.5|45576.7|45556.7|45536|45516|146
1623178800000|2021-06-08 19:00:00|45543.5|45523.5|45536.8|45516.8|45551|45531|45534.3|45514.3|58
1623179100000|2021-06-08 19:05:00|45536|45516|45531.8|45511.8|45536.8|45516.8|45526.8|45506.8|34
1623179400000|2021-06-08 19:10:00|45533.5|45513.5|45526|45506|45536|45516|45521|45501|37
1623179700000|2021-06-08 19:15:00|45525.2|45505.2|45516|45496|45525.2|45505.2|45516|45496|33
1623180000000|2021-06-08 19:20:00|45518.5|45498.5|45508.5|45488.5|45521|45501|45508.5|45488.5|41
1623180300000|2021-06-08 19:25:00|45510.2|45490.2|45503.5|45483.5|45514.3|45494.3|45501|45481|57
1623180600000|2021-06-08 19:30:00|45501|45481|45511|45491|45512.8|45492.8|45500.3|45480.3|45
1623180900000|2021-06-08 19:35:00|45511.8|45491.8|45510|45490|45523.5|45503.5|45510|45490|41
1623181200000|2021-06-08 19:40:00|45506.8|45486.8|45516.8|45496.8|45516.8|45496.8|45506.8|45486.8|50
1623181500000|2021-06-08 19:45:00|45516|45496|45501.8|45481.8|45519.3|45499.3|45501|45481|35
1623181800000|2021-06-08 19:50:00|45506|45486|45506|45486|45511.8|45491.8|45502.5|45482.5|39
1623182100000|2021-06-08 19:55:00|45504.3|45484.3|45496|45476|45506.8|45486.8|45493.5|45473.5|45
1623182400000|2021-06-08 20:00:00|45496.8|45476.8|45494.3|45474.3|45496.8|45476.8|45489.3|45469.3|38
1623182700000|2021-06-08 20:05:00|45489.3|45469.3|45501.8|45481.8|45501.8|45481.8|45488.5|45468.5|50
1623183000000|2021-06-08 20:10:00|45501|45481|45499.3|45479.3|45501.8|45481.8|45496|45476|42
1623183300000|2021-06-08 20:15:00|45501|45481|45501|45481|45501|45481|45499.3|45479.3|9
1623183600000|2021-06-08 20:20:00|||||||||15
1623183900000|2021-06-08 20:25:00|45501.1|45481.1|45491.1|45471.1|45501.1|45481.1|45491.1|45471.1|30
1623184200000|2021-06-08 20:30:00|45489.3|45469.3|45491.1|45471.1|45494.3|45474.3|45486.1|45466.1|43
1623184500000|2021-06-08 20:35:00|45489.3|45469.3|45496.1|45476.1|45497.8|45477.8|45489.3|45469.3|16
1623184800000|2021-06-08 20:40:00|45494.3|45474.3|45486.1|45466.1|45494.3|45474.3|45484.3|45464.3|22
1623185100000|2021-06-08 20:45:00|45485.3|45465.3|45466.1|45446.1|45486.1|45466.1|45466.1|45446.1|59
1623185400000|2021-06-08 20:50:00|45466.8|45446.8|45466.8|45446.8|45469.3|45449.3|45466.1|45446.1|27
1623185700000|2021-06-08 20:55:00|45469.3|45449.3|45476.8|45456.8|45476.8|45456.8|45466.1|45446.1|34
1623189600000|2021-06-08 22:00:00|45472.1|45452.1|45463.6|45443.6|45491.1|45471.1|45463.6|45443.6|54
1623189900000|2021-06-08 22:05:00|45466.1|45446.1|45471.1|45451.1|45475.4|45455.4|45466.1|45446.1|21
1623190200000|2021-06-08 22:10:00|45466.1|45446.1|45471.1|45451.1|45471.1|45451.1|45466.1|45446.1|13
1623190500000|2021-06-08 22:15:00|45470.4|45450.4|45471.1|45451.1|45473.6|45453.6|45463.6|45443.6|8
1623190800000|2021-06-08 22:20:00|45473.6|45453.6|45481.1|45461.1|45490.4|45470.4|45473.6|45453.6|19
1623191100000|2021-06-08 22:25:00|45483.6|45463.6|45488.6|45468.6|45488.6|45468.6|45483.6|45463.6|6
1623191400000|2021-06-08 22:30:00|45487.9|45467.9|45496.1|45476.1|45496.1|45476.1|45486.1|45466.1|7
1623191700000|2021-06-08 22:35:00|45491.9|45471.9|45501.1|45481.1|45501.1|45481.1|45491.9|45471.9|28
1623192000000|2021-06-08 22:40:00|45498.6|45478.6|45501.1|45481.1|45502.9|45482.9|45496.1|45476.1|9
1623192300000|2021-06-08 22:45:00|45502.9|45482.9|45496.9|45476.9|45502.9|45482.9|45485.4|45465.4|33
1623192600000|2021-06-08 22:50:00|45497.7|45477.7|45499.4|45479.4|45499.4|45479.4|45497.7|45477.7|8
1623192900000|2021-06-08 22:55:00|45502.9|45482.9|45511.2|45491.2|45511.2|45491.2|45502.9|45482.9|10
1623193200000|2021-06-08 23:00:00|45509.4|45489.4|45521.2|45501.2|45523.7|45503.7|45506.2|45486.2|25
1623193500000|2021-06-08 23:05:00|45520.4|45500.4|45506.2|45486.2|45520.4|45500.4|45505.4|45485.4|10
1623193800000|2021-06-08 23:10:00|45503.7|45483.7|45526.2|45506.2|45526.2|45506.2|45496.2|45476.2|34
1623194100000|2021-06-08 23:15:00|45531.2|45511.2|45561.2|45541.2|45563.7|45543.7|45531.2|45511.2|48
1623194400000|2021-06-08 23:20:00|45558.7|45538.7|45531.2|45511.2|45558.7|45538.7|45531.2|45511.2|25
1623194700000|2021-06-08 23:25:00|45530.4|45510.4|45528.7|45508.7|45536.2|45516.2|45518.7|45498.7|46
1623195000000|2021-06-08 23:30:00|45527.9|45507.9|45543.7|45523.7|45543.7|45523.7|45526.2|45506.2|12
1623195300000|2021-06-08 23:35:00|45538.7|45518.7|45531.2|45511.2|45538.7|45518.7|45528.7|45508.7|6
1623195600000|2021-06-08 23:40:00|45528.7|45508.7|45498.7|45478.7|45531.2|45511.2|45498.7|45478.7|50
1623195900000|2021-06-08 23:45:00|45496.2|45476.2|45508.7|45488.7|45516.2|45496.2|45496.2|45476.2|26
1623196200000|2021-06-08 23:50:00|45509.4|45489.4|45508.7|45488.7|45513.7|45493.7|45506.2|45486.2|21
1623196500000|2021-06-08 23:55:00|45509.4|45489.4|45493.7|45473.7|45511.2|45491.2|45492.9|45472.9|29
1623196800000|2021-06-09 00:00:00|45494.4|45474.4|45488.7|45468.7|45507.9|45487.9|45466.2|45446.2|60
1623197100000|2021-06-09 00:05:00|45486.2|45466.2|45466.2|45446.2|45488.7|45468.7|45466.2|45446.2|51
1623197400000|2021-06-09 00:10:00|45465.5|45445.5|45498.7|45478.7|45506.2|45486.2|45460.5|45440.5|24
1623197700000|2021-06-09 00:15:00|45501.2|45481.2|45503.7|45483.7|45503.7|45483.7|45477.2|45457.2|21
1623198000000|2021-06-09 00:20:00|45501.2|45481.2|45518.7|45498.7|45538.7|45518.7|45501.2|45481.2|68
1623198300000|2021-06-09 00:25:00|45521.2|45501.2|45526.2|45506.2|45533.7|45513.7|45500.5|45480.5|41
1623198600000|2021-06-09 00:30:00|45525.5|45505.5|45528.7|45508.7|45540.5|45520.5|45507|45487|60
1623198900000|2021-06-09 00:35:00|45523.7|45503.7|45497|45477|45525.5|45505.5|45496.2|45476.2|41
1623199200000|2021-06-09 00:40:00|45498.7|45478.7|45508.7|45488.7|45510.5|45490.5|45492|45472|21
1623199500000|2021-06-09 00:45:00|45510.5|45490.5|45528.7|45508.7|45535.5|45515.5|45506.2|45486.2|67
1623199800000|2021-06-09 00:50:00|45531.2|45511.2|45527|45507|45537.7|45517.7|45524.5|45504.5|48
1623200100000|2021-06-09 00:55:00|45528.7|45508.7|45595.5|45575.5|45599.7|45579.7|45528.7|45508.7|139
1623200400000|2021-06-09 01:00:00|45594.7|45574.7|45450.5|45430.5|45638.7|45618.7|45404.5|45384.5|812
1623200700000|2021-06-09 01:05:00|45446.2|45426.2|45401.2|45381.2|45467|45447|45376.2|45356.2|371
1623201000000|2021-06-09 01:10:00|45402|45382|45442|45422|45446.2|45426.2|45377|45357|238
1623201300000|2021-06-09 01:15:00|45441.2|45421.2|45437|45417|45480.5|45460.5|45432|45412|324
1623201600000|2021-06-09 01:20:00|45434.5|45414.5|45485.5|45465.5|45486.3|45466.3|45422|45402|179
1623201900000|2021-06-09 01:25:00|45483.8|45463.8|45507|45487|45511.3|45491.3|45467|45447|208
1623202200000|2021-06-09 01:30:00|45506.3|45486.3|45498.8|45478.8|45541.3|45521.3|45449.5|45429.5|330
1623202500000|2021-06-09 01:35:00|45499.5|45479.5|45492|45472|45523.8|45503.8|45456.3|45436.3|157
1623202800000|2021-06-09 01:40:00|45491.3|45471.3|45465.5|45445.5|45501.3|45481.3|45426.3|45406.3|226
1623203100000|2021-06-09 01:45:00|45466.3|45446.3|45464.5|45444.5|45496.3|45476.3|45457|45437|226
1623203400000|2021-06-09 01:50:00|45466.3|45446.3|45424.5|45404.5|45491.3|45471.3|45424.5|45404.5|185
1623203700000|2021-06-09 01:55:00|45423.8|45403.8|45389.8|45369.8|45446.3|45426.3|45370.5|45350.5|273
1623204000000|2021-06-09 02:00:00|45389|45369|45418.8|45398.8|45418.8|45398.8|45372|45352|183
1623204300000|2021-06-09 02:05:00|45419.5|45399.5|45403|45383|45427|45407|45401.3|45381.3|89
1623204600000|2021-06-09 02:10:00|45402.3|45382.3|45416.3|45396.3|45431.3|45411.3|45386.3|45366.3|73
1623204900000|2021-06-09 02:15:00|45415.5|45395.5|45394.5|45374.5|45417|45397|45393.8|45373.8|55
1623205200000|2021-06-09 02:20:00|45393.8|45373.8|45395.5|45375.5|45395.5|45375.5|45376.3|45356.3|60
1623205500000|2021-06-09 02:25:00|45393.8|45373.8|45381.3|45361.3|45393.8|45373.8|45376.3|45356.3|43
1623205800000|2021-06-09 02:30:00|45376.3|45356.3|45337.1|45317.1|45416.3|45396.3|45324.6|45304.6|184
1623206100000|2021-06-09 02:35:00|45341.3|45321.3|45376.3|45356.3|45380.6|45360.6|45326.3|45306.3|139
1623206400000|2021-06-09 02:40:00|45377.1|45357.1|45391.3|45371.3|45396.3|45376.3|45364.6|45344.6|72
1623206700000|2021-06-09 02:45:00|45395.6|45375.6|45366.3|45346.3|45406.3|45386.3|45354.6|45334.6|86
1623207000000|2021-06-09 02:50:00|45367.1|45347.1|45347.1|45327.1|45377.1|45357.1|45347.1|45327.1|93
1623207300000|2021-06-09 02:55:00|45346.3|45326.3|45333.8|45313.8|45365.6|45345.6|45316.3|45296.3|173
1623207600000|2021-06-09 03:00:00|45336.3|45316.3|45358.1|45338.1|45376.3|45356.3|45336.3|45316.3|533
1623207900000|2021-06-09 03:05:00|45360.6|45340.6|45374.1|45354.1|45375.6|45355.6|45340.6|45320.6|93
1623208200000|2021-06-09 03:10:00|45374.8|45354.8|45403.1|45383.1|45407.3|45387.3|45368.1|45348.1|111
1623208500000|2021-06-09 03:15:00|45403.8|45383.8|45359.8|45339.8|45409.8|45389.8|45353.1|45333.1|129
1623208800000|2021-06-09 03:20:00|45360.6|45340.6|45336.6|45316.6|45360.6|45340.6|45323.1|45303.1|133
1623209100000|2021-06-09 03:25:00|45334.8|45314.8|45363.1|45343.1|45369.1|45349.1|45314.8|45294.8|121
1623209400000|2021-06-09 03:30:00|45362.3|45342.3|45337.4|45317.4|45362.3|45342.3|45321.3|45301.3|55
1623209700000|2021-06-09 03:35:00|45335.6|45315.6|45329.9|45309.9|45335.6|45315.6|45324.9|45304.9|28
1623210000000|2021-06-09 03:40:00|45332.4|45312.4|45324.9|45304.9|45332.4|45312.4|45319.9|45299.9|22
1623210300000|2021-06-09 03:45:00|45323.1|45303.1|45323.1|45303.1|45334.9|45314.9|45320.6|45300.6|32
1623210600000|2021-06-09 03:50:00|45321.4|45301.4|45329.9|45309.9|45331.6|45311.6|45311.6|45291.6|50
1623210900000|2021-06-09 03:55:00|45331.6|45311.6|45335.6|45315.6|45344.9|45324.9|45329.9|45309.9|32
1623211200000|2021-06-09 04:00:00|45334.9|45314.9|45319.9|45299.9|45334.9|45314.9|45314.9|45294.9|40
1623211500000|2021-06-09 04:05:00|45314.9|45294.9|45317.4|45297.4|45325.6|45305.6|45314.9|45294.9|40
1623211800000|2021-06-09 04:10:00|45314.9|45294.9|45340.6|45320.6|45343.1|45323.1|45313.4|45293.4|51
1623212100000|2021-06-09 04:15:00|45339.9|45319.9|45332.4|45312.4|45339.9|45319.9|45329.9|45309.9|41
1623212400000|2021-06-09 04:20:00|45334.9|45314.9|45325.6|45305.6|45334.9|45314.9|45319.9|45299.9|46
1623212700000|2021-06-09 04:25:00|45326.4|45306.4|45321.4|45301.4|45326.4|45306.4|45318.9|45298.9|20
1623213000000|2021-06-09 04:30:00|45319.6|45299.6|45284.6|45264.6|45321.4|45301.4|45275.4|45255.4|76
1623213300000|2021-06-09 04:35:00|45283.9|45263.9|45291.4|45271.4|45302.9|45282.9|45281.4|45261.4|54
1623213600000|2021-06-09 04:40:00|45292.1|45272.1|45298.9|45278.9|45302.9|45282.9|45288.9|45268.9|47
1623213900000|2021-06-09 04:45:00|45298.1|45278.1|45289.6|45269.6|45298.1|45278.1|45284.6|45264.6|39
1623214200000|2021-06-09 04:50:00|45291.4|45271.4|45293.9|45273.9|45294.6|45274.6|45286.4|45266.4|34
1623214500000|2021-06-09 04:55:00|45291.4|45271.4|45292.1|45272.1|45296.4|45276.4|45282.1|45262.1|29
1623214800000|2021-06-09 05:00:00|45291.4|45271.4|45300.7|45280.7|45301.4|45281.4|45277.1|45257.1|57
1623215100000|2021-06-09 05:05:00|45299.9|45279.9|45302.2|45282.2|45302.2|45282.2|45287.2|45267.2|25
1623215400000|2021-06-09 05:10:00|45301.4|45281.4|45306.4|45286.4|45311.4|45291.4|45293.9|45273.9|34
1623215700000|2021-06-09 05:15:00|45305.7|45285.7|45298.9|45278.9|45319.7|45299.7|45296.4|45276.4|68
1623216000000|2021-06-09 05:20:00|45297.2|45277.2|45313.9|45293.9|45316.4|45296.4|45296.4|45276.4|29
1623216300000|2021-06-09 05:25:00|45315.7|45295.7|45322.2|45302.2|45335.7|45315.7|45311.4|45291.4|43
1623216600000|2021-06-09 05:30:00|45321.4|45301.4|45272.9|45252.9|45351.4|45331.4|45272.9|45252.9|288
1623216900000|2021-06-09 05:35:00|45272.2|45252.2|45191.4|45171.4|45272.2|45252.2|45191.4|45171.4|388
1623217200000|2021-06-09 05:40:00|45192.2|45172.2|45211.4|45191.4|45216.4|45196.4|45162.2|45142.2|308
1623217500000|2021-06-09 05:45:00|45213.9|45193.9|45161.4|45141.4|45215.7|45195.7|45161.4|45141.4|145
1623217800000|2021-06-09 05:50:00|45163.9|45143.9|45174.7|45154.7|45174.7|45154.7|45085|45065|276
1623218100000|2021-06-09 05:55:00|45172.2|45152.2|45188.9|45168.9|45192.2|45172.2|45161.4|45141.4|136
1623218400000|2021-06-09 06:00:00|45190.7|45170.7|45206.4|45186.4|45214.7|45194.7|45181.4|45161.4|189
1623218700000|2021-06-09 06:05:00|45207.2|45187.2|45216.5|45196.5|45226.5|45206.5|45206.4|45186.4|199
1623219000000|2021-06-09 06:10:00|45224.7|45204.7|45225.4|45205.4|45231.5|45211.5|45213.2|45193.2|148
1623219300000|2021-06-09 06:15:00|45227.2|45207.2|45212.2|45192.2|45229|45209|45190.7|45170.7|181
1623219600000|2021-06-09 06:20:00|45214|45194|45154|45134|45214|45194|45149|45129|204
1623219900000|2021-06-09 06:25:00|45156.5|45136.5|45224|45204|45224|45204|45154|45134|147
1623220200000|2021-06-09 06:30:00|45223.2|45203.2|45201.5|45181.5|45244|45224|45201.5|45181.5|196
1623220500000|2021-06-09 06:35:00|45199|45179|45256.5|45236.5|45259.7|45239.7|45196.5|45176.5|154
1623220800000|2021-06-09 06:40:00|45254.7|45234.7|45214|45194|45259|45239|45207.2|45187.2|156
1623221100000|2021-06-09 06:45:00|45216.5|45196.5|45207.2|45187.2|45216.5|45196.5|45182.2|45162.2|145
1623221400000|2021-06-09 06:50:00|45206.5|45186.5|45201.5|45181.5|45211.5|45191.5|45186.5|45166.5|132
1623221700000|2021-06-09 06:55:00|45202.2|45182.2|45202.2|45182.2|45206.5|45186.5|45180.7|45160.7|136
1623222000000|2021-06-09 07:00:00|45195.7|45175.7|45306.5|45286.5|45339|45319|45190.7|45170.7|352
1623222300000|2021-06-09 07:05:00|45309|45289|45301.5|45281.5|45331.5|45311.5|45286.5|45266.5|119
1623222600000|2021-06-09 07:10:00|45299.7|45279.7|45315.8|45295.8|45317.2|45297.2|45289|45269|92
1623222900000|2021-06-09 07:15:00|45316.5|45296.5|45299|45279|45330.8|45310.8|45296.5|45276.5|109
1623223200000|2021-06-09 07:20:00|45303.3|45283.3|45291.5|45271.5|45310.8|45290.8|45291.5|45271.5|46
1623223500000|2021-06-09 07:25:00|45289.7|45269.7|45297.2|45277.2|45301.5|45281.5|45282.2|45262.2|92
1623223800000|2021-06-09 07:30:00|45301.5|45281.5|45281.5|45261.5|45306.5|45286.5|45281.5|45261.5|55
1623224100000|2021-06-09 07:35:00|45282.3|45262.3|45234|45214|45286.5|45266.5|45234|45214|86
1623224400000|2021-06-09 07:40:00|45229.8|45209.8|45225|45205|45238.3|45218.3|45209|45189|99
1623224700000|2021-06-09 07:45:00|45223.3|45203.3|45205|45185|45234.3|45214.3|45199|45179|70
1623225000000|2021-06-09 07:50:00|45203.3|45183.3|45228.3|45208.3|45238|45218|45200|45180|157
1623225300000|2021-06-09 07:55:00|45225.8|45205.8|45207.5|45187.5|45230.8|45210.8|45200|45180|67
1623225600000|2021-06-09 08:00:00|45206.8|45186.8|45105.8|45085.8|45228.3|45208.3|45083.3|45063.3|261
1623225900000|2021-06-09 08:05:00|45109.3|45089.3|45171.5|45151.5|45182.6|45162.6|45077.6|45057.6|176
1623226200000|2021-06-09 08:10:00|45179.3|45159.3|45183.3|45163.3|45225.1|45205.1|45165.8|45145.8|521
1623226500000|2021-06-09 08:15:00|45178.3|45158.3|45170.8|45150.8|45178.3|45158.3|45142.3|45122.3|109
1623226800000|2021-06-09 08:20:00|45171.5|45151.5|45175.8|45155.8|45187.3|45167.3|45156.5|45136.5|43
1623227100000|2021-06-09 08:25:00|45174|45154|45149|45129|45175.8|45155.8|45115.8|45095.8|118
1623227400000|2021-06-09 08:30:00|45150.8|45130.8|45126.6|45106.6|45169|45149|45121.6|45101.6|84
1623227700000|2021-06-09 08:35:00|45127.3|45107.3|45161.6|45141.6|45181.6|45161.6|45127.3|45107.3|80
1623228000000|2021-06-09 08:40:00|45156.6|45136.6|45170.8|45150.8|45176.6|45156.6|45155.8|45135.8|51
1623228300000|2021-06-09 08:45:00|45169.1|45149.1|45171.6|45151.6|45180.1|45160.1|45163|45143|63
1623228600000|2021-06-09 08:50:00|45170.8|45150.8|45170.8|45150.8|45202.6|45182.6|45160.8|45140.8|142
1623228900000|2021-06-09 08:55:00|45171.6|45151.6|45130.8|45110.8|45186.6|45166.6|45122.3|45102.3|81
1623229200000|2021-06-09 09:00:00|45129.1|45109.1|45107.3|45087.3|45150.8|45130.8|45103|45083|100
1623229500000|2021-06-09 09:05:00|45106.6|45086.6|44950.8|44930.8|45106.6|45086.6|44908.3|44888.3|488
1623229800000|2021-06-09 09:10:00|44950.1|44930.1|44970.8|44950.8|45016.9|44996.9|44950.1|44930.1|261
1623230100000|2021-06-09 09:15:00|44977.3|44957.3|45015.8|44995.8|45025.1|45005.1|44955.8|44935.8|144
1623230400000|2021-06-09 09:20:00|45020.1|45000.1|45046.9|45026.9|45046.9|45026.9|45020.1|45000.1|86
1623230700000|2021-06-09 09:25:00|45045.1|45025.1|45036.9|45016.9|45049.4|45029.4|45025.9|45005.9|75
1623231000000|2021-06-09 09:30:00|45037.6|45017.6|45030.1|45010.1|45055.1|45035.1|45029.4|45009.4|85
1623231300000|2021-06-09 09:35:00|45030.9|45010.9|45080.1|45060.1|45080.1|45060.1|45030.9|45010.9|80
1623231600000|2021-06-09 09:40:00|45078.4|45058.4|45050.9|45030.9|45080.1|45060.1|45040.1|45020.1|61
1623231900000|2021-06-09 09:45:00|45052.6|45032.6|45043.4|45023.4|45056.9|45036.9|45035.9|45015.9|49
1623232200000|2021-06-09 09:50:00|45045.1|45025.1|45085.1|45065.1|45090.1|45070.1|45037.6|45017.6|71
1623232500000|2021-06-09 09:55:00|45082.6|45062.6|45060.1|45040.1|45082.6|45062.6|45050.1|45030.1|98
1623232800000|2021-06-09 10:00:00|45054.4|45034.4|45065.1|45045.1|45066.9|45046.9|45033.4|45013.4|81
1623233100000|2021-06-09 10:05:00|45062.6|45042.6|45060.1|45040.1|45069.4|45049.4|45057.6|45037.6|34
1623233400000|2021-06-09 10:10:00|45057.6|45037.6|45080.2|45060.2|45081.9|45061.9|45057.6|45037.6|50
1623233700000|2021-06-09 10:15:00|45079.4|45059.4|45055.9|45035.9|45080.2|45060.2|45053.4|45033.4|67
1623234000000|2021-06-09 10:20:00|45060.2|45040.2|45076.9|45056.9|45080.2|45060.2|45060.2|45040.2|57
1623234300000|2021-06-09 10:25:00|45077.7|45057.7|45090.2|45070.2|45095.2|45075.2|45074.4|45054.4|45
1623234600000|2021-06-09 10:30:00|45090.9|45070.9|45107.7|45087.7|45107.7|45087.7|45085.2|45065.2|84
1623234900000|2021-06-09 10:35:00|45105.2|45085.2|45107.7|45087.7|45116.9|45096.9|45098.7|45078.7|40
1623235200000|2021-06-09 10:40:00|45108.4|45088.4|45109.4|45089.4|45125.2|45105.2|45103.4|45083.4|55
1623235500000|2021-06-09 10:45:00|45110.2|45090.2|45160.9|45140.9|45175.9|45155.9|45110.2|45090.2|266
1623235800000|2021-06-09 10:50:00|45161.6|45141.6|45124.9|45104.9|45171.6|45151.6|45124.1|45104.1|60
1623236100000|2021-06-09 10:55:00|45124.1|45104.1|45144.2|45124.2|45153.4|45133.4|45114.9|45094.9|74
1623236400000|2021-06-09 11:00:00|45144.9|45124.9|45136.7|45116.7|45149.2|45129.2|45134.9|45114.9|53
1623236700000|2021-06-09 11:05:00|45133.1|45113.1|45099.2|45079.2|45136.7|45116.7|45097.4|45077.4|98
1623237000000|2021-06-09 11:10:00|45098.4|45078.4|45080.9|45060.9|45112.4|45092.4|45075.9|45055.9|114
1623237300000|2021-06-09 11:15:00|45081.7|45061.7|45091.7|45071.7|45111.7|45091.7|45066.7|45046.7|85
1623237600000|2021-06-09 11:20:00|45094.2|45074.2|45095.9|45075.9|45106.7|45086.7|45084.2|45064.2|84
1623237900000|2021-06-09 11:25:00|45096.7|45076.7|45100.9|45080.9|45130.9|45110.9|45084.9|45064.9|131
1623238200000|2021-06-09 11:30:00|45101.7|45081.7|45066.7|45046.7|45116.7|45096.7|44976.7|44956.7|447
1623238500000|2021-06-09 11:35:00|45065.9|45045.9|45079.2|45059.2|45101.7|45081.7|45042.4|45022.4|192
1623238800000|2021-06-09 11:40:00|45079.9|45059.9|45095.9|45075.9|45098.4|45078.4|45069.2|45049.2|87
1623239100000|2021-06-09 11:45:00|45099.2|45079.2|45112.4|45092.4|45126.7|45106.7|45084.2|45064.2|119
1623239400000|2021-06-09 11:50:00|45114.2|45094.2|45174.9|45154.9|45174.9|45154.9|45105.7|45085.7|281
1623239700000|2021-06-09 11:55:00|45174.2|45154.2|45152.4|45132.4|45174.9|45154.9|45149.2|45129.2|230
1623240000000|2021-06-09 12:00:00|45153.2|45133.2|45186.7|45166.7|45186.7|45166.7|45149.9|45129.9|232
1623240300000|2021-06-09 12:05:00|45184.2|45164.2|45156.7|45136.7|45206.7|45186.7|45156.7|45136.7|215
1623240600000|2021-06-09 12:10:00|45158.2|45138.2|45116.7|45096.7|45169.2|45149.2|45098.5|45078.5|283
1623240900000|2021-06-09 12:15:00|45116|45096|45053.5|45033.5|45116.7|45096.7|45042.7|45022.7|361
1623241200000|2021-06-09 12:20:00|45051.7|45031.7|45106|45086|45111.7|45091.7|45043.5|45023.5|239
1623241500000|2021-06-09 12:25:00|45105.2|45085.2|45086|45066|45152.4|45132.4|45081.7|45061.7|269
1623241800000|2021-06-09 12:30:00|45082.4|45062.4|45091.7|45071.7|45136.7|45116.7|45082.4|45062.4|197
1623242100000|2021-06-09 12:35:00|45092.4|45072.4|45112.8|45092.8|45156|45136|45092.4|45072.4|253
1623242400000|2021-06-09 12:40:00|45106.7|45086.7|45133.5|45113.5|45146.7|45126.7|45098.2|45078.2|172
1623242700000|2021-06-09 12:45:00|45131.7|45111.7|45104.2|45084.2|45139.2|45119.2|45081|45061|169
1623243000000|2021-06-09 12:50:00|45103.5|45083.5|45105|45085|45111.7|45091.7|45072.5|45052.5|169
1623243300000|2021-06-09 12:55:00|45105.7|45085.7|45107.5|45087.5|45126|45106|45085|45065|206
1623243600000|2021-06-09 13:00:00|45105|45085|45202.5|45182.5|45216.7|45196.7|45105|45085|746
1623243900000|2021-06-09 13:05:00|45203.2|45183.2|45227.5|45207.5|45234.2|45214.2|45155|45135|553
1623244200000|2021-06-09 13:10:00|45225.7|45205.7|45306.7|45286.7|45331.7|45311.7|45225.7|45205.7|557
1623244500000|2021-06-09 13:15:00|45307.5|45287.5|45350|45330|45388.2|45368.2|45307.5|45287.5|500
1623244800000|2021-06-09 13:20:00|45352.5|45332.5|45372.5|45352.5|45401.8|45381.8|45352.5|45332.5|339
1623245100000|2021-06-09 13:25:00|45371.8|45351.8|45358.5|45338.5|45385|45365|45327.5|45307.5|323
1623245400000|2021-06-09 13:30:00|45359.3|45339.3|45277.5|45257.5|45365|45345|45267.5|45247.5|592
1623245700000|2021-06-09 13:35:00|45281|45261|45252.5|45232.5|45293.5|45273.5|45225|45205|461
1623246000000|2021-06-09 13:40:00|45255|45235|45242.5|45222.5|45260.7|45240.7|45192.5|45172.5|441
1623246300000|2021-06-09 13:45:00|45243.2|45223.2|45194.3|45174.3|45257.5|45237.5|45191.8|45171.8|585
1623246600000|2021-06-09 13:50:00|45193.5|45173.5|45208.5|45188.5|45211.8|45191.8|45170|45150|383
1623246900000|2021-06-09 13:55:00|45209.3|45189.3|45221.8|45201.8|45236.8|45216.8|45206.8|45186.8|248
1623247200000|2021-06-09 14:00:00|45223.5|45203.5|45185|45165|45223.5|45203.5|45182.5|45162.5|246
1623247500000|2021-06-09 14:05:00|45184.3|45164.3|45186.8|45166.8|45233.6|45213.6|45177.5|45157.5|259
1623247800000|2021-06-09 14:10:00|45188.6|45168.6|45143.9|45123.9|45188.6|45168.6|45125.3|45105.3|1517
1623248100000|2021-06-09 14:15:00|45144.6|45124.6|45179.3|45159.3|45181.1|45161.1|45124.6|45104.6|1369
1623248400000|2021-06-09 14:20:00|45181.1|45161.1|45204.3|45184.3|45210|45190|45159.3|45139.3|233
1623248700000|2021-06-09 14:25:00|45201.8|45181.8|45217.5|45197.5|45235.3|45215.3|45191.8|45171.8|316
1623249000000|2021-06-09 14:30:00|45215|45195|45066.1|45046.1|45215|45195|45066.1|45046.1|639
1623249300000|2021-06-09 14:35:00|45066.8|45046.8|45109.3|45089.3|45109.3|45089.3|45063.6|45043.6|375
1623249600000|2021-06-09 14:40:00|45112.8|45092.8|45181.8|45161.8|45181.8|45161.8|45098.6|45078.6|424
1623249900000|2021-06-09 14:45:00|45183.6|45163.6|45252.5|45232.5|45252.5|45232.5|45171.8|45151.8|433
1623250200000|2021-06-09 14:50:00|45251.8|45231.8|45290|45270|45290|45270|45251.8|45231.8|347
1623250500000|2021-06-09 14:55:00|45292.5|45272.5|45266.8|45246.8|45309.3|45289.3|45247.5|45227.5|808
1623250800000|2021-06-09 15:00:00|45268.6|45248.6|45319.3|45299.3|45338.6|45318.6|45262.5|45242.5|388
1623251100000|2021-06-09 15:05:00|45320|45300|45362.6|45342.6|45370.1|45350.1|45315|45295|445
1623251400000|2021-06-09 15:10:00|45360.8|45340.8|45351.1|45331.1|45386.8|45366.8|45350.1|45330.1|303
1623251700000|2021-06-09 15:15:00|45351.8|45331.8|45361.1|45341.1|45365.4|45345.4|45341.8|45321.8|227
1623252000000|2021-06-09 15:20:00|45361.8|45341.8|45385.1|45365.1|45385.1|45365.1|45325.1|45305.1|356
1623252300000|2021-06-09 15:25:00|45384.3|45364.3|45350.1|45330.1|45398.6|45378.6|45332.6|45312.6|819
1623252600000|2021-06-09 15:30:00|45349|45329|45372.6|45352.6|45372.6|45352.6|45330.1|45310.1|861
1623252900000|2021-06-09 15:35:00|45373.3|45353.3|45408.3|45388.3|45408.3|45388.3|45365.8|45345.8|261
1623253200000|2021-06-09 15:40:00|45410.1|45390.1|45433.3|45413.3|45437.6|45417.6|45381.5|45361.5|289
1623253500000|2021-06-09 15:45:00|45432.6|45412.6|45315.1|45295.1|45432.6|45412.6|45312.6|45292.6|644
1623253800000|2021-06-09 15:50:00|45315.8|45295.8|45338.3|45318.3|45358.3|45338.3|45308.3|45288.3|279
1623254100000|2021-06-09 15:55:00|45335.8|45315.8|45355.8|45335.8|45378.3|45358.3|45315.8|45295.8|225
1623254400000|2021-06-09 16:00:00|45355.1|45335.1|45298.6|45278.6|45361.9|45341.9|45297.6|45277.6|568
1623254700000|2021-06-09 16:05:00|45296.9|45276.9|45254.4|45234.4|45297.6|45277.6|45251.1|45231.1|368
1623255000000|2021-06-09 16:10:00|45255.1|45235.1|45263.6|45243.6|45269.4|45249.4|45251.9|45231.9|211
1623255300000|2021-06-09 16:15:00|45261.9|45241.9|45283.6|45263.6|45283.6|45263.6|45251.1|45231.1|172
1623255600000|2021-06-09 16:20:00|45284.4|45264.4|45304.4|45284.4|45304.4|45284.4|45264.4|45244.4|239
1623255900000|2021-06-09 16:25:00|45305.1|45285.1|45296.9|45276.9|45305.1|45285.1|45279.4|45259.4|283
1623256200000|2021-06-09 16:30:00|45297.6|45277.6|45292.6|45272.6|45311.9|45291.9|45291.9|45271.9|194
1623256500000|2021-06-09 16:35:00|45291.9|45271.9|45296.9|45276.9|45301.9|45281.9|45281.9|45261.9|201
1623256800000|2021-06-09 16:40:00|45300.1|45280.1|45311.9|45291.9|45316.9|45296.9|45300.1|45280.1|154
1623257100000|2021-06-09 16:45:00|45314.4|45294.4|45329.4|45309.4|45331.9|45311.9|45310.1|45290.1|286
1623257400000|2021-06-09 16:50:00|45331.9|45311.9|45341.9|45321.9|45350.1|45330.1|45331.2|45311.2|604
1623257700000|2021-06-09 16:55:00|45339.4|45319.4|45375.1|45355.1|45376.9|45356.9|45330.1|45310.1|2542
1623258000000|2021-06-09 17:00:00|45378.7|45358.7|45339.4|45319.4|45393.7|45373.7|45329.4|45309.4|392
1623258300000|2021-06-09 17:05:00|45338.7|45318.7|45366.9|45346.9|45376.9|45356.9|45332.6|45312.6|72
1623258600000|2021-06-09 17:10:00|45368.7|45348.7|45351.9|45331.9|45371.9|45351.9|45349.4|45329.4|101
1623258900000|2021-06-09 17:15:00|45353.7|45333.7|45361.2|45341.2|45361.2|45341.2|45337.6|45317.6|198
1623259200000|2021-06-09 17:20:00|45353.7|45333.7|45356.2|45336.2|45363|45343|45339.4|45319.4|666
1623259500000|2021-06-09 17:25:00|45356.9|45336.9|45355.5|45335.5|45363.7|45343.7|45355.5|45335.5|73
1623259800000|2021-06-09 17:30:00|45353.7|45333.7|45355.5|45335.5|45356.2|45336.2|45333.7|45313.7|84
1623260100000|2021-06-09 17:35:00|45359.8|45339.8|45353.7|45333.7|45363|45343|45348.7|45328.7|57
1623260400000|2021-06-09 17:40:00|45355.5|45335.5|45355.5|45335.5|45361.2|45341.2|45343.7|45323.7|60
1623260700000|2021-06-09 17:45:00|45353.7|45333.7|45338|45318|45355.5|45335.5|45336.2|45316.2|65
1623261000000|2021-06-09 17:50:00|45340.5|45320.5|45338|45318|45348|45328|45333|45313|67
1623261300000|2021-06-09 17:55:00|45336.2|45316.2|45338.7|45318.7|45343|45323|45317.3|45297.3|93
1623261600000|2021-06-09 18:00:00|45340.5|45320.5|45325.5|45305.5|45343|45323|45324.1|45304.1|66
1623261900000|2021-06-09 18:05:00|45323|45303|45303|45283|45325.5|45305.5|45298.7|45278.7|55
1623262200000|2021-06-09 18:10:00|45305.5|45285.5|45313.7|45293.7|45321.2|45301.2|45302.3|45282.3|35
1623262500000|2021-06-09 18:15:00|45315.5|45295.5|45313|45293|45320.5|45300.5|45313|45293|19
1623262800000|2021-06-09 18:20:00|45315.5|45295.5|45333|45313|45337.3|45317.3|45314.8|45294.8|23
1623263100000|2021-06-09 18:25:00|45334.8|45314.8|45333|45313|45335.5|45315.5|45328|45308|9
1623263400000|2021-06-09 18:30:00|45332.3|45312.3|45327.3|45307.3|45332.3|45312.3|45327.3|45307.3|6
1623263700000|2021-06-09 18:35:00|45338|45318|45326.2|45306.2|45343|45323|45326.2|45306.2|31
1623264000000|2021-06-09 18:40:00|45325.5|45305.5|45302|45282|45330.5|45310.5|45296.2|45276.2|71
1623264300000|2021-06-09 18:45:00|45291.3|45271.3|45295.5|45275.5|45295.5|45275.5|45290.5|45270.5|32
1623264600000|2021-06-09 18:50:00|45293.8|45273.8|45292|45272|45293.8|45273.8|45288.8|45268.8|26
1623264900000|2021-06-09 18:55:00|45291.3|45271.3|45293.8|45273.8|45295.5|45275.5|45288.8|45268.8|31
1623265200000|2021-06-09 19:00:00|45298.8|45278.8|45300.5|45280.5|45305.5|45285.5|45295.5|45275.5|29
1623265500000|2021-06-09 19:05:00|45298.8|45278.8|45295.5|45275.5|45303|45283|45293|45273|21
1623265800000|2021-06-09 19:10:00|45296.3|45276.3|45298.8|45278.8|45302.3|45282.3|45295.5|45275.5|26
1623266100000|2021-06-09 19:15:00|45300.6|45280.6|45286.3|45266.3|45305.6|45285.6|45285.6|45265.6|18
1623266400000|2021-06-09 19:20:00|45285.6|45265.6|45275.6|45255.6|45293.1|45273.1|45273.1|45253.1|45
1623266700000|2021-06-09 19:25:00|45276.3|45256.3|45256.3|45236.3|45278.8|45258.8|45256.3|45236.3|62
1623267000000|2021-06-09 19:30:00|45255.6|45235.6|45244.8|45224.8|45255.6|45235.6|45196.3|45176.3|111
1623267300000|2021-06-09 19:35:00|45245.6|45225.6|45245.6|45225.6|45250.6|45230.6|45240.6|45220.6|41
1623267600000|2021-06-09 19:40:00|45246.3|45226.3|45241.3|45221.3|45249.9|45229.9|45240.6|45220.6|40
1623267900000|2021-06-09 19:45:00|45243.1|45223.1|45257.4|45237.4|45258.1|45238.1|45240.6|45220.6|35
1623268200000|2021-06-09 19:50:00|45255.6|45235.6|45242.4|45222.4|45257.4|45237.4|45238.1|45218.1|64
1623268500000|2021-06-09 19:55:00|45243.1|45223.1|45250.6|45230.6|45260.6|45240.6|45241.3|45221.3|62
1623268800000|2021-06-09 20:00:00|45253.1|45233.1|45255.6|45235.6|45260.6|45240.6|45250.6|45230.6|27
1623269100000|2021-06-09 20:05:00|45258.1|45238.1|45266.3|45246.3|45266.3|45246.3|45253.8|45233.8|23
1623269400000|2021-06-09 20:10:00|45268.1|45248.1|45260.6|45240.6|45268.8|45248.8|45255.6|45235.6|32
1623269700000|2021-06-09 20:15:00|45263.1|45243.1|45258.8|45238.8|45265.6|45245.6|45258.8|45238.8|24
1623270000000|2021-06-09 20:20:00|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|45253.1|45233.1|10
1623270300000|2021-06-09 20:25:00|45253.8|45233.8|45268.1|45248.1|45270.6|45250.6|45253.8|45233.8|19
1623270600000|2021-06-09 20:30:00|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|45260.6|45240.6|13
1623270900000|2021-06-09 20:35:00|45272.4|45252.4|45273.1|45253.1|45275.6|45255.6|45270.6|45250.6|6
1623271200000|2021-06-09 20:40:00|45271.3|45251.3|45275.6|45255.6|45275.6|45255.6|45270.6|45250.6|15
1623271500000|2021-06-09 20:45:00|45278.8|45258.8|45250.6|45230.6|45280.6|45260.6|45248.8|45228.8|27
1623271800000|2021-06-09 20:50:00|45251.3|45231.3|45260.6|45240.6|45260.6|45240.6|45250.6|45230.6|16
1623272100000|2021-06-09 20:55:00|45259.9|45239.9|45215.6|45195.6|45260.6|45240.6|45213.1|45193.1|65
1623276000000|2021-06-09 22:00:00|45224.3|45204.3|45260.7|45240.7|45260.7|45240.7|45218.2|45198.2|46
1623276300000|2021-06-09 22:05:00|45263.2|45243.2|45245.7|45225.7|45263.2|45243.2|45243.2|45223.2|20
1623276600000|2021-06-09 22:10:00|45243.9|45223.9|45263.2|45243.2|45263.2|45243.2|45243.2|45223.2|4
1623276900000|2021-06-09 22:15:00|45262.5|45242.5|45255.7|45235.7|45265.7|45245.7|45252.1|45232.1|19
1623277200000|2021-06-09 22:20:00|45253.9|45233.9|45258.2|45238.2|45258.2|45238.2|45250.7|45230.7|4
1623277500000|2021-06-09 22:25:00|45258.9|45238.9|45260.7|45240.7|45262.5|45242.5|45256.4|45236.4|4
1623277800000|2021-06-09 22:30:00|45258.2|45238.2|45267.5|45247.5|45270.7|45250.7|45255.7|45235.7|11
1623278100000|2021-06-09 22:35:00|45268.2|45248.2|45260.7|45240.7|45268.9|45248.9|45260|45240|16
1623278400000|2021-06-09 22:40:00|45260|45240|45255.7|45235.7|45260|45240|45255.7|45235.7|10
1623278700000|2021-06-09 22:45:00|45258.9|45238.9|45275|45255|45285|45265|45258.9|45238.9|31
1623279000000|2021-06-09 22:50:00|45273.2|45253.2|45275.7|45255.7|45278.2|45258.2|45273.2|45253.2|8
1623279300000|2021-06-09 22:55:00|45277.1|45257.1|45270.7|45250.7|45278.2|45258.2|45270.7|45250.7|11
1623279600000|2021-06-09 23:00:00|45265.7|45245.7|45273.9|45253.9|45280.7|45260.7|45263.9|45243.9|25
1623279900000|2021-06-09 23:05:00|45275.7|45255.7|45288.9|45268.9|45288.9|45268.9|45265.7|45245.7|16
1623280200000|2021-06-09 23:10:00|45293.9|45273.9|45303.2|45283.2|45320.7|45300.7|45291.4|45271.4|48
1623280500000|2021-06-09 23:15:00|45303.9|45283.9|45318.2|45298.2|45320.7|45300.7|45303.9|45283.9|28
1623280800000|2021-06-09 23:20:00|45320.7|45300.7|45335.7|45315.7|45335.7|45315.7|45315.7|45295.7|27
1623281100000|2021-06-09 23:25:00|45333.2|45313.2|45313.2|45293.2|45340.7|45320.7|45312.5|45292.5|24
1623281400000|2021-06-09 23:30:00|45315|45295|45313.2|45293.2|45315.7|45295.7|45300.7|45280.7|17
1623281700000|2021-06-09 23:35:00|45312.5|45292.5|45308.2|45288.2|45312.5|45292.5|45295.7|45275.7|13
1623282000000|2021-06-09 23:40:00|45313.2|45293.2|45335.8|45315.8|45335.8|45315.8|45313.2|45293.2|25
1623282300000|2021-06-09 23:45:00|45338.3|45318.3|45357.5|45337.5|45360|45340|45332.5|45312.5|44
1623282600000|2021-06-09 23:50:00|45355.8|45335.8|45350.8|45330.8|45363.3|45343.3|45340.8|45320.8|39
1623282900000|2021-06-09 23:55:00|45348.3|45328.3|45364|45344|45364|45344|45346.5|45326.5|27
1623283200000|2021-06-10 00:00:00|45365.8|45345.8|45388.3|45368.3|45400.8|45380.8|45348.3|45328.3|63
1623283500000|2021-06-10 00:05:00|45385.8|45365.8|45365.8|45345.8|45388.3|45368.3|45355.8|45335.8|53
1623283800000|2021-06-10 00:10:00|45365.1|45345.1|45350.1|45330.1|45365.1|45345.1|45350.1|45330.1|51
1623284100000|2021-06-10 00:15:00|45342.6|45322.6|45314.4|45294.4|45345.8|45325.8|45305.8|45285.8|63
1623284400000|2021-06-10 00:20:00|45315.1|45295.1|45330.8|45310.8|45345.1|45325.1|45312.6|45292.6|39
1623284700000|2021-06-10 00:25:00|45328.3|45308.3|45331.5|45311.5|45340.8|45320.8|45323.3|45303.3|16
1623285000000|2021-06-10 00:30:00|45330.8|45310.8|45320.8|45300.8|45335.8|45315.8|45315.8|45295.8|38
1623285300000|2021-06-10 00:35:00|45321.5|45301.5|45305.1|45285.1|45325.8|45305.8|45297.6|45277.6|61
1623285600000|2021-06-10 00:40:00|45305.8|45285.8|45298.3|45278.3|45319|45299|45291.5|45271.5|43
1623285900000|2021-06-10 00:45:00|45299|45279|45315.8|45295.8|45318.3|45298.3|45293.3|45273.3|39
1623286200000|2021-06-10 00:50:00|45313.3|45293.3|45313.3|45293.3|45318.3|45298.3|45305.8|45285.8|23
1623286500000|2021-06-10 00:55:00|45312.6|45292.6|45318.3|45298.3|45319|45299|45305.8|45285.8|36
1623286800000|2021-06-10 01:00:00|45325.1|45305.1|45314.4|45294.4|45325.8|45305.8|45263.3|45243.3|361
1623287100000|2021-06-10 01:05:00|45315.1|45295.1|45284|45264|45355.8|45335.8|45284|45264|185
1623287400000|2021-06-10 01:10:00|45283.3|45263.3|45290.8|45270.8|45292.6|45272.6|45245.8|45225.8|218
1623287700000|2021-06-10 01:15:00|45288.3|45268.3|45248.3|45228.3|45295.8|45275.8|45215.1|45195.1|244
1623288000000|2021-06-10 01:20:00|45250.1|45230.1|45233.3|45213.3|45275.8|45255.8|45225.8|45205.8|166
1623288300000|2021-06-10 01:25:00|45232.6|45212.6|45235.8|45215.8|45264|45244|45220.8|45200.8|116
1623288600000|2021-06-10 01:30:00|45237.6|45217.6|45290.1|45270.1|45300.8|45280.8|45234|45214|213
1623288900000|2021-06-10 01:35:00|45285.8|45265.8|45266.5|45246.5|45305.1|45285.1|45254|45234|160
1623289200000|2021-06-10 01:40:00|45270.8|45250.8|45265.8|45245.8|45300.8|45280.8|45245.8|45225.8|186
1623289500000|2021-06-10 01:45:00|45268.3|45248.3|45247.3|45227.3|45277.6|45257.6|45245.8|45225.8|102
1623289800000|2021-06-10 01:50:00|45250.8|45230.8|45215.1|45195.1|45270.8|45250.8|45211.6|45191.6|148
1623290100000|2021-06-10 01:55:00|45212.6|45192.6|45240.9|45220.9|45247.6|45227.6|45205.8|45185.8|73
1623290400000|2021-06-10 02:00:00|45242.6|45222.6|45218.4|45198.4|45255.9|45235.9|45204.1|45184.1|109
1623290700000|2021-06-10 02:05:00|45217.6|45197.6|45200.9|45180.9|45235.9|45215.9|45195.9|45175.9|118
1623291000000|2021-06-10 02:10:00|45199.1|45179.1|45197.7|45177.7|45219.4|45199.4|45176.6|45156.6|171
1623291300000|2021-06-10 02:15:00|45200.2|45180.2|45205.9|45185.9|45210.2|45190.2|45186.6|45166.6|49
1623291600000|2021-06-10 02:20:00|45207.7|45187.7|45225.9|45205.9|45225.9|45205.9|45205.9|45185.9|37
1623291900000|2021-06-10 02:25:00|45227.7|45207.7|45227.7|45207.7|45232.7|45212.7|45213.4|45193.4|34
1623292200000|2021-06-10 02:30:00|45227|45207|45230.9|45210.9|45243.4|45223.4|45208.4|45188.4|192
1623292500000|2021-06-10 02:35:00|45232.7|45212.7|45235.2|45215.2|45244.8|45224.8|45223.4|45203.4|125
1623292800000|2021-06-10 02:40:00|45233.4|45213.4|45176.6|45156.6|45235.2|45215.2|45170.9|45150.9|285
1623293100000|2021-06-10 02:45:00|45180.9|45160.9|45171.6|45151.6|45190.9|45170.9|45151.6|45131.6|158
1623293400000|2021-06-10 02:50:00|45172.3|45152.3|45205.9|45185.9|45208.4|45188.4|45155.9|45135.9|134
1623293700000|2021-06-10 02:55:00|45203.4|45183.4|45215.9|45195.9|45225.2|45205.2|45196.6|45176.6|88
1623294000000|2021-06-10 03:00:00|45216.6|45196.6|45246.6|45226.6|45255.2|45235.2|45210.9|45190.9|178
1623294300000|2021-06-10 03:05:00|45245.9|45225.9|45210.9|45190.9|45245.9|45225.9|45200.9|45180.9|79
1623294600000|2021-06-10 03:10:00|45211.6|45191.6|45198.4|45178.4|45226.6|45206.6|45197.3|45177.3|75
1623294900000|2021-06-10 03:15:00|45200.9|45180.9|45228.4|45208.4|45235.2|45215.2|45190.9|45170.9|128
1623295200000|2021-06-10 03:20:00|45225.9|45205.9|45179.1|45159.1|45230.2|45210.2|45179.1|45159.1|91
1623295500000|2021-06-10 03:25:00|45180.9|45160.9|45166.6|45146.6|45181.6|45161.6|45144.1|45124.1|167
1623295800000|2021-06-10 03:30:00|45165.9|45145.9|45188.4|45168.4|45190.9|45170.9|45155.9|45135.9|51
1623296100000|2021-06-10 03:35:00|45190.9|45170.9|45192.7|45172.7|45197.7|45177.7|45180.9|45160.9|31
1623296400000|2021-06-10 03:40:00|45194.5|45174.5|45185.9|45165.9|45194.5|45174.5|45185.9|45165.9|10
1623296700000|2021-06-10 03:45:00|45184.1|45164.1|45173.4|45153.4|45185.9|45165.9|45165.9|45145.9|59
1623297000000|2021-06-10 03:50:00|45180.9|45160.9|45165.9|45145.9|45185.9|45165.9|45163.4|45143.4|38
1623297300000|2021-06-10 03:55:00|45171.6|45151.6|45180.9|45160.9|45185.2|45165.2|45171.6|45151.6|21
1623297600000|2021-06-10 04:00:00|45179.1|45159.1|45170.9|45150.9|45180.2|45160.2|45169.2|45149.2|32
1623297900000|2021-06-10 04:05:00|45168.4|45148.4|45150.9|45130.9|45174.2|45154.2|45150.9|45130.9|53
1623298200000|2021-06-10 04:10:00|45145.9|45125.9|45141.7|45121.7|45151|45131|45141|45121|75
1623298500000|2021-06-10 04:15:00|45139.9|45119.9|45131|45111|45139.9|45119.9|45121|45101|79
1623298800000|2021-06-10 04:20:00|45129.2|45109.2|45124.2|45104.2|45138.5|45118.5|45121.7|45101.7|36
1623299100000|2021-06-10 04:25:00|45121.7|45101.7|45135.3|45115.3|45136.7|45116.7|45101.7|45081.7|85
1623299400000|2021-06-10 04:30:00|45136|45116|45131|45111|45140.3|45120.3|45128.5|45108.5|25
1623299700000|2021-06-10 04:35:00|45129.2|45109.2|45126|45106|45135.3|45115.3|45126|45106|34
1623300000000|2021-06-10 04:40:00|45131|45111|45132.8|45112.8|45132.8|45112.8|45121|45101|32
1623300300000|2021-06-10 04:45:00|45130.3|45110.3|45131|45111|45136|45116|45128.5|45108.5|24
1623300600000|2021-06-10 04:50:00|45133.5|45113.5|45126|45106|45135.3|45115.3|45126|45106|23
1623300900000|2021-06-10 04:55:00|45123.5|45103.5|45111|45091|45123.5|45103.5|45106.7|45086.7|44
1623301200000|2021-06-10 05:00:00|45108.5|45088.5|45141|45121|45145.3|45125.3|45097.4|45077.4|66
1623301500000|2021-06-10 05:05:00|45143.5|45123.5|45168.5|45148.5|45170.3|45150.3|45136.7|45116.7|58
1623301800000|2021-06-10 05:10:00|45166|45146|45146.7|45126.7|45166|45146|45146.7|45126.7|37
1623302100000|2021-06-10 05:15:00|45146|45126|45131.7|45111.7|45160.3|45140.3|45131.7|45111.7|44
1623302400000|2021-06-10 05:20:00|45136|45116|45141.7|45121.7|45156|45136|45131.7|45111.7|24
1623302700000|2021-06-10 05:25:00|45139.2|45119.2|45151|45131|45156|45136|45138.5|45118.5|25
1623303000000|2021-06-10 05:30:00|45144.2|45124.2|45076|45056|45144.2|45124.2|45075.3|45055.3|278
1623303300000|2021-06-10 05:35:00|45077.8|45057.8|44991.7|44971.7|45080.3|45060.3|44990.3|44970.3|410
1623303600000|2021-06-10 05:40:00|44991|44971|45030.3|45010.3|45031|45011|44950.3|44930.3|444
1623303900000|2021-06-10 05:45:00|45029.2|45009.2|45086|45066|45091.7|45071.7|45016.7|44996.7|234
1623304200000|2021-06-10 05:50:00|45091|45071|45036|45016|45102.8|45082.8|45036|45016|228
1623304500000|2021-06-10 05:55:00|45037.4|45017.4|45041|45021|45048.5|45028.5|45028.5|45008.5|117
1623304800000|2021-06-10 06:00:00|45039.2|45019.2|45021|45001|45045.3|45025.3|45011.7|44991.7|181
1623305100000|2021-06-10 06:05:00|45018.5|44998.5|45049.2|45029.2|45061|45041|44991|44971|244
1623305400000|2021-06-10 06:10:00|45048.5|45028.5|45051.7|45031.7|45064.2|45044.2|45031.7|45011.7|165
1623305700000|2021-06-10 06:15:00|45054.2|45034.2|45031|45011|45061.7|45041.7|45016|44996|173
1623306000000|2021-06-10 06:20:00|45030.3|45010.3|45079.3|45059.3|45087.5|45067.5|45021|45001|136
1623306300000|2021-06-10 06:25:00|45081.1|45061.1|45103.6|45083.6|45103.6|45083.6|45071.1|45051.1|115
1623306600000|2021-06-10 06:30:00|45101.8|45081.8|45081.1|45061.1|45101.8|45081.8|45068.6|45048.6|94
1623306900000|2021-06-10 06:35:00|45080.4|45060.4|45066.1|45046.1|45083.6|45063.6|45064.3|45044.3|80
1623307200000|2021-06-10 06:40:00|45063.6|45043.6|45091.1|45071.1|45101.1|45081.1|45061.8|45041.8|135
1623307500000|2021-06-10 06:45:00|45088.6|45068.6|45096.8|45076.8|45114.3|45094.3|45071.8|45051.8|148
1623307800000|2021-06-10 06:50:00|45098.6|45078.6|45106.1|45086.1|45126.1|45106.1|45091.1|45071.1|194
1623308100000|2021-06-10 06:55:00|45108.6|45088.6|45121.1|45101.1|45126.8|45106.8|45100.4|45080.4|129
1623308400000|2021-06-10 07:00:00|45118.6|45098.6|45096.1|45076.1|45141.1|45121.1|45087.5|45067.5|112
1623308700000|2021-06-10 07:05:00|45095.4|45075.4|45046.1|45026.1|45110.4|45090.4|45041.1|45021.1|153
1623309000000|2021-06-10 07:10:00|45045.4|45025.4|44995.4|44975.4|45046.8|45026.8|44982.5|44962.5|189
1623309300000|2021-06-10 07:15:00|44992.9|44972.9|45008.6|44988.6|45039.7|45019.7|44991.1|44971.1|124
1623309600000|2021-06-10 07:20:00|45010.4|44990.4|44923.6|44903.6|45010.4|44990.4|44913.6|44893.6|167
1623309900000|2021-06-10 07:25:00|44926.8|44906.8|44864.3|44844.3|44946.1|44926.1|44864.3|44844.3|274
1623310200000|2021-06-10 07:30:00|44861.8|44841.8|44816.8|44796.8|44861.8|44841.8|44801.1|44781.1|582
1623310500000|2021-06-10 07:35:00|44818.6|44798.6|44851.1|44831.1|44860.4|44840.4|44812.5|44792.5|260
1623310800000|2021-06-10 07:40:00|44846.1|44826.1|44816.8|44796.8|44876.1|44856.1|44816.1|44796.1|224
1623311100000|2021-06-10 07:45:00|44817.5|44797.5|44806.1|44786.1|44831.1|44811.1|44766.8|44746.8|342
1623311400000|2021-06-10 07:50:00|44807.9|44787.9|44754.3|44734.3|44822.5|44802.5|44746.1|44726.1|249
1623311700000|2021-06-10 07:55:00|44751.8|44731.8|44719.3|44699.3|44771.1|44751.1|44708.6|44688.6|274
1623312000000|2021-06-10 08:00:00|44724.3|44704.3|44586.8|44566.8|44736.8|44716.8|44581.8|44561.8|580
1623312300000|2021-06-10 08:05:00|44588.6|44568.6|44546.8|44526.8|44616.1|44596.1|44541.8|44521.8|401
1623312600000|2021-06-10 08:10:00|44551.1|44531.1|44521.1|44501.1|44563.6|44543.6|44476.1|44456.1|596
1623312900000|2021-06-10 08:15:00|44521.8|44501.8|44566.8|44546.8|44566.8|44546.8|44511.1|44491.1|309
1623313200000|2021-06-10 08:20:00|44566.1|44546.1|44536.1|44516.1|44566.1|44546.1|44526.1|44506.1|174
1623313500000|2021-06-10 08:25:00|44535.4|44515.4|44586.1|44566.1|44591.1|44571.1|44528.6|44508.6|210
1623313800000|2021-06-10 08:30:00|44586.8|44566.8|44634.3|44614.3|44636.1|44616.1|44580.4|44560.4|247
1623314100000|2021-06-10 08:35:00|44636.8|44616.8|44576.2|44556.2|44636.8|44616.8|44569.3|44549.3|183
1623314400000|2021-06-10 08:40:00|44574.3|44554.3|44598|44578|44598|44578|44564.3|44544.3|133
1623314700000|2021-06-10 08:45:00|44600.5|44580.5|44568|44548|44600.5|44580.5|44568|44548|98
1623315000000|2021-06-10 08:50:00|44561.2|44541.2|44555.5|44535.5|44561.2|44541.2|44516.9|44496.9|222
1623315300000|2021-06-10 08:55:00|44553.7|44533.7|44593.7|44573.7|44595.5|44575.5|44553.7|44533.7|153
1623315600000|2021-06-10 09:00:00|44594.4|44574.4|44576.2|44556.2|44594.4|44574.4|44575.5|44555.5|118
1623315900000|2021-06-10 09:05:00|44573.7|44553.7|44616.2|44596.2|44621.2|44601.2|44571.9|44551.9|172
1623316200000|2021-06-10 09:10:00|44611.9|44591.9|44616.2|44596.2|44631.2|44611.2|44601.2|44581.2|99
1623316500000|2021-06-10 09:15:00|44614.4|44594.4|44641.2|44621.2|44641.2|44621.2|44612.6|44592.6|93
1623316800000|2021-06-10 09:20:00|44636.2|44616.2|44636.2|44616.2|44646.2|44626.2|44626.2|44606.2|177
1623317100000|2021-06-10 09:25:00|44639.4|44619.4|44636.9|44616.9|44674.4|44654.4|44636.2|44616.2|165
1623317400000|2021-06-10 09:30:00|44637.6|44617.6|44676.2|44656.2|44676.2|44656.2|44636.9|44616.9|132
1623317700000|2021-06-10 09:35:00|44678|44658|44686.2|44666.2|44686.9|44666.9|44671.2|44651.2|116
1623318000000|2021-06-10 09:40:00|44686.9|44666.9|44676.9|44656.9|44708.7|44688.7|44676.9|44656.9|170
1623318300000|2021-06-10 09:45:00|44678.7|44658.7|44671.2|44651.2|44686.2|44666.2|44658.7|44638.7|160
1623318600000|2021-06-10 09:50:00|44671.9|44651.9|44691.2|44671.2|44691.2|44671.2|44670.5|44650.5|59
1623318900000|2021-06-10 09:55:00|44686.9|44666.9|44696.2|44676.2|44698.7|44678.7|44686.9|44666.9|63
1623319200000|2021-06-10 10:00:00|44698.7|44678.7|44691.2|44671.2|44700.5|44680.5|44691.2|44671.2|71
1623319500000|2021-06-10 10:05:00|44686.2|44666.2|44686.2|44666.2|44691.2|44671.2|44681.2|44661.2|61
1623319800000|2021-06-10 10:10:00|44685.5|44665.5|44672.3|44652.3|44698.7|44678.7|44669.8|44649.8|111
1623320100000|2021-06-10 10:15:00|44673|44653|44686.2|44666.2|44693|44673|44665.5|44645.5|80
1623320400000|2021-06-10 10:20:00|44688|44668|44699.4|44679.4|44699.4|44679.4|44676.2|44656.2|678
1623320700000|2021-06-10 10:25:00|44696.9|44676.9|44681.9|44661.9|44701.2|44681.2|44679.4|44659.4|43
1623321000000|2021-06-10 10:30:00|44681.2|44661.2|44698.7|44678.7|44698.7|44678.7|44681.2|44661.2|61
1623321300000|2021-06-10 10:35:00|44700.5|44680.5|44718|44698|44718.7|44698.7|44700.5|44680.5|53
1623321600000|2021-06-10 10:40:00|44716.2|44696.2|44716.2|44696.2|44722.4|44702.4|44706.2|44686.2|46
1623321900000|2021-06-10 10:45:00|44721.2|44701.2|44693.7|44673.7|44725.5|44705.5|44693.7|44673.7|119
1623322200000|2021-06-10 10:50:00|44691.9|44671.9|44716.3|44696.3|44720.6|44700.6|44691.9|44671.9|69
1623322500000|2021-06-10 10:55:00|44718.1|44698.1|44711.3|44691.3|44726.3|44706.3|44704.4|44684.4|67
1623322800000|2021-06-10 11:00:00|44708.8|44688.8|44706.3|44686.3|44713.8|44693.8|44699.5|44679.5|246
1623323100000|2021-06-10 11:05:00|44705.6|44685.6|44738.1|44718.1|44741.3|44721.3|44698.1|44678.1|108
1623323400000|2021-06-10 11:10:00|44736.3|44716.3|44758.8|44738.8|44771.3|44751.3|44725.6|44705.6|144
1623323700000|2021-06-10 11:15:00|44758.1|44738.1|44761.3|44741.3|44771.3|44751.3|44742|44722|213
1623324000000|2021-06-10 11:20:00|44759.5|44739.5|44761.3|44741.3|44793.8|44773.8|44741.3|44721.3|183
1623324300000|2021-06-10 11:25:00|44762|44742|44747|44727|44767|44747|44734.5|44714.5|157
1623324600000|2021-06-10 11:30:00|44749.5|44729.5|44693.8|44673.8|44756.3|44736.3|44691.3|44671.3|398
1623324900000|2021-06-10 11:35:00|44693.1|44673.1|44691.3|44671.3|44714.5|44694.5|44676.3|44656.3|161
1623325200000|2021-06-10 11:40:00|44692|44672|44686.3|44666.3|44708.8|44688.8|44683.8|44663.8|229
1623325500000|2021-06-10 11:45:00|44687.7|44667.7|44702|44682|44727.7|44707.7|44687.7|44667.7|359
1623325800000|2021-06-10 11:50:00|44702.7|44682.7|44700.2|44680.2|44731.3|44711.3|44694.5|44674.5|143
1623326100000|2021-06-10 11:55:00|44702.7|44682.7|44616.3|44596.3|44707.7|44687.7|44614.5|44594.5|209
1623326400000|2021-06-10 12:00:00|44613.8|44593.8|44523.8|44503.8|44631.3|44611.3|44521.3|44501.3|543
1623326700000|2021-06-10 12:05:00|44526.3|44506.3|44578.8|44558.8|44587|44567|44526.3|44506.3|408
1623327000000|2021-06-10 12:10:00|44577|44557|44633.8|44613.8|44635.6|44615.6|44506.3|44486.3|423
1623327300000|2021-06-10 12:15:00|44636.3|44616.3|44693.8|44673.8|44693.8|44673.8|44627|44607|345
1623327600000|2021-06-10 12:20:00|44692|44672|44697.7|44677.7|44716.3|44696.3|44682|44662|323
1623327900000|2021-06-10 12:25:00|44694.5|44674.5|44624.9|44604.9|44698.8|44678.8|44624.9|44604.9|311
1623328200000|2021-06-10 12:30:00|44625.6|44605.6|44787|44767|44808.8|44788.8|44538.8|44518.8|994
1623328500000|2021-06-10 12:35:00|44783.1|44763.1|44931.3|44911.3|44936.3|44916.3|44761.3|44741.3|1143
1623328800000|2021-06-10 12:40:00|44930.6|44910.6|45031.3|45011.3|45034.5|45014.5|44917|44897|1174
1623329100000|2021-06-10 12:45:00|45027|45007|44988.1|44968.1|45043.1|45023.1|44865.2|44845.2|833
1623329400000|2021-06-10 12:50:00|44991.3|44971.3|44976.3|44956.3|45020.6|45000.6|44940.6|44920.6|453
1623329700000|2021-06-10 12:55:00|44977|44957|44890.7|44870.7|44983.1|44963.1|44888.2|44868.2|496
1623330000000|2021-06-10 13:00:00|44891.3|44871.3|44892|44872|45005.7|44985.7|44853.8|44833.8|1075
1623330300000|2021-06-10 13:05:00|44894.5|44874.5|44742|44722|44927|44907|44732|44712|873
1623330600000|2021-06-10 13:10:00|44743.9|44723.9|44750|44730|44819.5|44799.5|44686.4|44666.4|817
1623330900000|2021-06-10 13:15:00|44746.4|44726.4|44767|44747|44790.7|44770.7|44733.9|44713.9|456
1623331200000|2021-06-10 13:20:00|44762|44742|44808.9|44788.9|44830.7|44810.7|44761.4|44741.4|373
1623331500000|2021-06-10 13:25:00|44807.1|44787.1|44706.4|44686.4|44818.9|44798.9|44698.9|44678.9|551
1623331800000|2021-06-10 13:30:00|44704.6|44684.6|44727.1|44707.1|44727.8|44707.8|44587.1|44567.1|1145
1623332100000|2021-06-10 13:35:00|44728.2|44708.2|44880.7|44860.7|44920.7|44900.7|44719.6|44699.6|979
1623332400000|2021-06-10 13:40:00|44881.4|44861.4|44808.9|44788.9|44895.7|44875.7|44785.3|44765.3|597
1623332700000|2021-06-10 13:45:00|44809.6|44789.6|44876.4|44856.4|44880.7|44860.7|44806.4|44786.4|482
1623333000000|2021-06-10 13:50:00|44875.7|44855.7|44931.4|44911.4|44941.4|44921.4|44873.9|44853.9|568
1623333300000|2021-06-10 13:55:00|44928.9|44908.9|44828.2|44808.2|44931.4|44911.4|44826.4|44806.4|438
1623333600000|2021-06-10 14:00:00|44831.4|44811.4|44793.9|44773.9|44851.4|44831.4|44776.4|44756.4|418
1623333900000|2021-06-10 14:05:00|44796.4|44776.4|44868.9|44848.9|44873.9|44853.9|44796.4|44776.4|534
1623334200000|2021-06-10 14:10:00|44869.6|44849.6|44872.1|44852.1|44880.3|44860.3|44821.4|44801.4|416
1623334500000|2021-06-10 14:15:00|44872.8|44852.8|44916.4|44896.4|44920.7|44900.7|44872.8|44852.8|446
1623334800000|2021-06-10 14:20:00|44920.7|44900.7|44916.4|44896.4|44926.4|44906.4|44887.1|44867.1|290
1623335100000|2021-06-10 14:25:00|44920.7|44900.7|44893.9|44873.9|44978.2|44958.2|44868.2|44848.2|491
1623335400000|2021-06-10 14:30:00|44895.7|44875.7|44862.1|44842.1|44921.4|44901.4|44862.1|44842.1|282
1623335700000|2021-06-10 14:35:00|44861.4|44841.4|44786.4|44766.4|44877.1|44857.1|44781.4|44761.4|425
1623336000000|2021-06-10 14:40:00|44782.8|44762.8|44771.4|44751.4|44786.4|44766.4|44736.4|44716.4|547
1623336300000|2021-06-10 14:45:00|44776.4|44756.4|44730.7|44710.7|44781.4|44761.4|44725.7|44705.7|379
1623336600000|2021-06-10 14:50:00|44727.1|44707.1|44728.9|44708.9|44763.9|44743.9|44721.4|44701.4|350
1623336900000|2021-06-10 14:55:00|44728.2|44708.2|44755.1|44735.1|44795.7|44775.7|44718.9|44698.9|315
1623337200000|2021-06-10 15:00:00|44754.4|44734.4|44818.9|44798.9|44836.4|44816.4|44721.4|44701.4|364
1623337500000|2021-06-10 15:05:00|44823.2|44803.2|44871.4|44851.4|44874.6|44854.6|44823.2|44803.2|336
1623337800000|2021-06-10 15:10:00|44873.9|44853.9|44882.1|44862.1|44889.6|44869.6|44859.6|44839.6|306
1623338100000|2021-06-10 15:15:00|44880.3|44860.3|44905.8|44885.8|44908.3|44888.3|44876.4|44856.4|420
1623338400000|2021-06-10 15:20:00|44903.3|44883.3|44946.5|44926.5|44946.5|44926.5|44901.4|44881.4|410
1623338700000|2021-06-10 15:25:00|44943.3|44923.3|44987.1|44967.1|44989.6|44969.6|44936.5|44916.5|381
1623339000000|2021-06-10 15:30:00|44986.5|44966.5|44969|44949|45014.6|44994.6|44961.5|44941.5|496
1623339300000|2021-06-10 15:35:00|44971.5|44951.5|45062.2|45042.2|45071.5|45051.5|44971.5|44951.5|435
1623339600000|2021-06-10 15:40:00|45062.8|45042.8|45006.5|44986.5|45075.1|45055.1|45001.5|44981.5|342
1623339900000|2021-06-10 15:45:00|45005.8|44985.8|44956.5|44936.5|45005.8|44985.8|44939.7|44919.7|499
1623340200000|2021-06-10 15:50:00|44953.3|44933.3|44962.2|44942.2|44978.3|44958.3|44939|44919|183
1623340500000|2021-06-10 15:55:00|44961.5|44941.5|44947.2|44927.2|44966.5|44946.5|44923.3|44903.3|236
1623340800000|2021-06-10 16:00:00|44947.9|44927.9|44894|44874|44996.5|44976.5|44888.3|44868.3|352
1623341100000|2021-06-10 16:05:00|44895.4|44875.4|44881.5|44861.5|44925.4|44905.4|44846.5|44826.5|407
1623341400000|2021-06-10 16:10:00|44882.2|44862.2|44881.5|44861.5|44890.8|44870.8|44831.5|44811.5|466
1623341700000|2021-06-10 16:15:00|44883.3|44863.3|44984|44964|44986.5|44966.5|44879|44859|423
1623342000000|2021-06-10 16:20:00|44982.2|44962.2|44957.2|44937.2|44986.5|44966.5|44939.7|44919.7|395
1623342300000|2021-06-10 16:25:00|44961.5|44941.5|44963.3|44943.3|44965.8|44945.8|44950.1|44930.1|1372
1623342600000|2021-06-10 16:30:00|44964|44944|44865.8|44845.8|44971.5|44951.5|44848.3|44828.3|435
1623342900000|2021-06-10 16:35:00|44868.3|44848.3|44927.6|44907.6|44935.8|44915.8|44853.3|44833.3|450
1623343200000|2021-06-10 16:40:00|44925.8|44905.8|44895.1|44875.1|44928.3|44908.3|44889|44869|1445
1623343500000|2021-06-10 16:45:00|44890.8|44870.8|44882|44862|44920.1|44900.1|44877|44857|328
1623343800000|2021-06-10 16:50:00|44882.6|44862.6|44877|44857|44908.8|44888.8|44867|44847|479
1623344100000|2021-06-10 16:55:00|44877.6|44857.6|44926.3|44906.3|44927|44907|44864.5|44844.5|2631
1623344400000|2021-06-10 17:00:00|44924.5|44904.5|44925.8|44905.8|44940.2|44920.2|44896.5|44876.5|867
1623344700000|2021-06-10 17:05:00|44926.5|44906.5|44935.8|44915.8|44965.8|44945.8|44926.5|44906.5|166
1623345000000|2021-06-10 17:10:00|44937.7|44917.7|44950.8|44930.8|44955.2|44935.2|44937.7|44917.7|200
1623345300000|2021-06-10 17:15:00|44951.5|44931.5|44940.2|44920.2|44958.4|44938.4|44935.9|44915.9|122
1623345600000|2021-06-10 17:20:00|44945.2|44925.2|44927.7|44907.7|44947.7|44927.7|44923.4|44903.4|98
1623345900000|2021-06-10 17:25:00|44930.2|44910.2|44949.5|44929.5|44952|44932|44923.4|44903.4|461
1623346200000|2021-06-10 17:30:00|44950.2|44930.2|44929.5|44909.5|44950.2|44930.2|44910.2|44890.2|56
1623346500000|2021-06-10 17:35:00|44930.2|44910.2|44940.2|44920.2|44942|44922|44925.2|44905.2|44
1623346800000|2021-06-10 17:40:00|44942|44922|44947|44927|44952|44932|44937|44917|60
1623347100000|2021-06-10 17:45:00|44945.2|44925.2|44944.5|44924.5|44955.2|44935.2|44932.7|44912.7|66
1623347400000|2021-06-10 17:50:00|44945.2|44925.2|44944.5|44924.5|44952|44932|44928.4|44908.4|40
1623347700000|2021-06-10 17:55:00|44945.2|44925.2|44962.7|44942.7|44965.2|44945.2|44945.2|44925.2|334
1623348000000|2021-06-10 18:00:00|44962|44942|44960.2|44940.2|44965.2|44945.2|44950.2|44930.2|25
1623348300000|2021-06-10 18:05:00|44960.9|44940.9|44970.2|44950.2|44977.7|44957.7|44960.2|44940.2|40
1623348600000|2021-06-10 18:10:00|44968.4|44948.4|44965.2|44945.2|44970.9|44950.9|44962.7|44942.7|14
1623348900000|2021-06-10 18:15:00|44965.9|44945.9|44960.2|44940.2|44975.2|44955.2|44955.2|44935.2|41
1623349200000|2021-06-10 18:20:00|44962.7|44942.7|44955.2|44935.2|44965.2|44945.2|44955.2|44935.2|15
1623349500000|2021-06-10 18:25:00|44953.4|44933.4|44950.2|44930.2|44955.2|44935.2|44945.2|44925.2|26
1623349800000|2021-06-10 18:30:00|44950.9|44930.9|44958.4|44938.4|44958.4|44938.4|44950.2|44930.2|20
1623350100000|2021-06-10 18:35:00|44955.2|44935.2|44945.2|44925.2|44960.2|44940.2|44942.7|44922.7|152
1623350400000|2021-06-10 18:40:00|44947.1|44927.1|44952.1|44932.1|44952.7|44932.7|44947.1|44927.1|53
1623350700000|2021-06-10 18:45:00|44950.2|44930.2|44952.7|44932.7|44955.2|44935.2|44940.2|44920.2|20
1623351000000|2021-06-10 18:50:00|44951.6|44931.6|44960.2|44940.2|44965.9|44945.9|44950.2|44930.2|28
1623351300000|2021-06-10 18:55:00|44957.7|44937.7|44968.4|44948.4|44968.4|44948.4|44955.2|44935.2|44
1623351600000|2021-06-10 19:00:00|44970.2|44950.2|44985.3|44965.3|44985.3|44965.3|44970.2|44950.2|92
1623351900000|2021-06-10 19:05:00|44982.8|44962.8|44990.3|44970.3|44993.4|44973.4|44980.3|44960.3|79
1623352200000|2021-06-10 19:10:00|44989.6|44969.6|44975.3|44955.3|44990.3|44970.3|44975.3|44955.3|26
1623352500000|2021-06-10 19:15:00|44974.6|44954.6|44967.1|44947.1|44977.8|44957.8|44967.1|44947.1|102
1623352800000|2021-06-10 19:20:00|44967.8|44947.8|44970.3|44950.3|44974.6|44954.6|44957.8|44937.8|34
1623353100000|2021-06-10 19:25:00|44972.1|44952.1|44959.6|44939.6|44972.8|44952.8|44955.3|44935.3|22
1623353400000|2021-06-10 19:30:00|44957.1|44937.1|44941|44921|44965.3|44945.3|44941|44921|49
1623353700000|2021-06-10 19:35:00|44942.8|44922.8|44942.8|44922.8|44949.6|44929.6|44940.3|44920.3|36
1623354000000|2021-06-10 19:40:00|44940.3|44920.3|44947.8|44927.8|44947.8|44927.8|44940.3|44920.3|15
1623354300000|2021-06-10 19:45:00|44948.5|44928.5|44940.3|44920.3|44950.3|44930.3|44938.5|44918.5|19
1623354600000|2021-06-10 19:50:00|44942.1|44922.1|44950.3|44930.3|44955.3|44935.3|44942.1|44922.1|31
1623354900000|2021-06-10 19:55:00|44948.5|44928.5|44955.3|44935.3|44960.3|44940.3|44936|44916|52
1623355200000|2021-06-10 20:00:00|44957.1|44937.1|44957.8|44937.8|44965.3|44945.3|44955.3|44935.3|30
1623355500000|2021-06-10 20:05:00|44959.6|44939.6|44960.3|44940.3|44962.8|44942.8|44955.3|44935.3|6
1623355800000|2021-06-10 20:10:00|44959.6|44939.6|44946.7|44926.7|44960.3|44940.3|44946.7|44926.7|19
1623356100000|2021-06-10 20:15:00|44948.5|44928.5|44945.3|44925.3|44948.5|44928.5|44942.1|44922.1|10
1623356400000|2021-06-10 20:20:00|44946|44926|44950.3|44930.3|44950.3|44930.3|44945.3|44925.3|8
1623356700000|2021-06-10 20:25:00|44945.3|44925.3|44940.3|44920.3|44950.3|44930.3|44938.5|44918.5|20
1623357000000|2021-06-10 20:30:00|44941|44921|44955.3|44935.3|44955.3|44935.3|44940.3|44920.3|33
1623357300000|2021-06-10 20:35:00|44952.8|44932.8|44960.3|44940.3|44960.3|44940.3|44950.3|44930.3|18
1623357600000|2021-06-10 20:40:00|44961|44941|44965.3|44945.3|44965.3|44945.3|44960.3|44940.3|8
1623357900000|2021-06-10 20:45:00|44964.7|44944.7|44965.3|44945.3|44972.8|44952.8|44960.3|44940.3|43
1623358200000|2021-06-10 20:50:00|44964.7|44944.7|44965.3|44945.3|44967.8|44947.8|44960.3|44940.3|19
1623358500000|2021-06-10 20:55:00|44967.8|44947.8|44965.3|44945.3|44970.3|44950.3|44962.8|44942.8|56
1623362400000|2021-06-10 22:00:00|44965.5|44945.5|44957.9|44937.9|44987.4|44967.4|44952.9|44932.9|52
1623362700000|2021-06-10 22:05:00|44955.4|44935.4|44947.9|44927.9|44960.4|44940.4|44938.6|44918.6|54
1623363000000|2021-06-10 22:10:00|44945.4|44925.4|44952.9|44932.9|44952.9|44932.9|44942.2|44922.2|16
1623363300000|2021-06-10 22:15:00|44955.4|44935.4|44952.9|44932.9|44957.9|44937.9|44951.1|44931.1|10
1623363600000|2021-06-10 22:20:00|44944.1|44924.1|44950.4|44930.4|44950.4|44930.4|44942.2|44922.2|8
1623363900000|2021-06-10 22:25:00|44949.7|44929.7|44942.9|44922.9|44950.4|44930.4|44941.1|44921.1|8
1623364200000|2021-06-10 22:30:00|44942.2|44922.2|44960.4|44940.4|44960.4|44940.4|44941.1|44921.1|14
1623364500000|2021-06-10 22:35:00|44963.6|44943.6|44970.4|44950.4|44980.4|44960.4|44963.6|44943.6|38
1623364800000|2021-06-10 22:40:00|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|3
1623365100000|2021-06-10 22:45:00|44963.6|44943.6|44962.9|44942.9|44965.4|44945.4|44960.4|44940.4|6
1623365400000|2021-06-10 22:50:00|44962.3|44942.3|44955.4|44935.4|44962.3|44942.3|44954.8|44934.8|5
1623365700000|2021-06-10 22:55:00|44952.9|44932.9|44940.4|44920.4|44955.4|44935.4|44937.9|44917.9|20
1623366000000|2021-06-10 23:00:00|44939.8|44919.8|44940.4|44920.4|44947.9|44927.9|44937.9|44917.9|31
1623366300000|2021-06-10 23:05:00|44942.9|44922.9|44950.4|44930.4|44952.9|44932.9|44942.9|44922.9|14
1623366600000|2021-06-10 23:10:00|44950.5|44930.5|44940.5|44920.5|44950.5|44930.5|44935.5|44915.5|16
1623366900000|2021-06-10 23:15:00|44938|44918|44938.6|44918.6|44942.3|44922.3|44938|44918|6
1623367200000|2021-06-10 23:20:00|44940.5|44920.5|44935.5|44915.5|44944.8|44924.8|44933|44913|22
1623367500000|2021-06-10 23:25:00|44938|44918|44940.5|44920.5|44943|44923|44938|44918|2
1623367800000|2021-06-10 23:30:00|44938.6|44918.6|44933|44913|44938.6|44918.6|44933|44913|18
1623368100000|2021-06-10 23:35:00|44924.8|44904.8|44922.3|44902.3|44924.8|44904.8|44921.6|44901.6|19
1623368400000|2021-06-10 23:40:00|44920.5|44900.5|44930.5|44910.5|44930.5|44910.5|44919.8|44899.8|14
1623368700000|2021-06-10 23:45:00|44928.7|44908.7|44943|44923|44945.5|44925.5|44925.5|44905.5|25
1623369000000|2021-06-10 23:50:00|44940.5|44920.5|44948|44928|44948|44928|44938|44918|15
1623369300000|2021-06-10 23:55:00|44950.5|44930.5|44941.2|44921.2|44950.5|44930.5|44940.5|44920.5|9
1623369600000|2021-06-11 00:00:00|44943|44923|44953|44933|44955.5|44935.5|44925.5|44905.5|60
1623369900000|2021-06-11 00:05:00|44954.8|44934.8|44977.3|44957.3|44978|44958|44954.8|44934.8|64
1623370200000|2021-06-11 00:10:00|44975.5|44955.5|44969.8|44949.8|44983|44963|44968|44948|39
1623370500000|2021-06-11 00:15:00|44970.5|44950.5|44940.5|44920.5|44976.2|44956.2|44940.5|44920.5|49
1623370800000|2021-06-11 00:20:00|44941.2|44921.2|44920.5|44900.5|44941.2|44921.2|44920.5|44900.5|36
1623371100000|2021-06-11 00:25:00|44911.2|44891.2|44865.5|44845.5|44911.2|44891.2|44860.5|44840.5|134
1623371400000|2021-06-11 00:30:00|44868|44848|44869.8|44849.8|44878|44858|44866.2|44846.2|37
1623371700000|2021-06-11 00:35:00|44865.5|44845.5|44883|44863|44890.5|44870.5|44860.5|44840.5|41
1623372000000|2021-06-11 00:40:00|44885.5|44865.5|44900.5|44880.5|44906.2|44886.2|44885.5|44865.5|43
1623372300000|2021-06-11 00:45:00|44898|44878|44903|44883|44913.7|44893.7|44888|44868|40
1623372600000|2021-06-11 00:50:00|44905.5|44885.5|44925.5|44905.5|44926.2|44906.2|44905.5|44885.5|34
1623372900000|2021-06-11 00:55:00|44923|44903|44928|44908|44930.5|44910.5|44908|44888|40
1623373200000|2021-06-11 01:00:00|44930.5|44910.5|44955.5|44935.5|44960.5|44940.5|44888|44868|305
1623373500000|2021-06-11 01:05:00|44956.2|44936.2|44968|44948|44970.5|44950.5|44931.2|44911.2|124
1623373800000|2021-06-11 01:10:00|44970.5|44950.5|44996.2|44976.2|45035.5|45015.5|44970.5|44950.5|313
1623374100000|2021-06-11 01:15:00|44998.7|44978.7|44976.2|44956.2|45001.2|44981.2|44970.6|44950.6|144
1623374400000|2021-06-11 01:20:00|44978.7|44958.7|44966.2|44946.2|44996.9|44976.9|44955.6|44935.6|129
1623374700000|2021-06-11 01:25:00|44970.6|44950.6|44940.6|44920.6|44983.1|44963.1|44935.6|44915.6|120
1623375000000|2021-06-11 01:30:00|44938.1|44918.1|44915.6|44895.6|44945.6|44925.6|44895.6|44875.6|236
1623375300000|2021-06-11 01:35:00|44918.1|44898.1|44895.6|44875.6|44955.6|44935.6|44885.6|44865.6|114
1623375600000|2021-06-11 01:40:00|44891.2|44871.2|44904.9|44884.9|44908.1|44888.1|44880.6|44860.6|157
1623375900000|2021-06-11 01:45:00|44905.6|44885.6|44905.6|44885.6|44938.1|44918.1|44900.6|44880.6|137
1623376200000|2021-06-11 01:50:00|44908.1|44888.1|44875.6|44855.6|44920.6|44900.6|44870.6|44850.6|178
1623376500000|2021-06-11 01:55:00|44878.1|44858.1|44878.1|44858.1|44893.1|44873.1|44845.6|44825.6|207
1623376800000|2021-06-11 02:00:00|44876.3|44856.3|44853.1|44833.1|44881.3|44861.3|44838.8|44818.8|146
1623377100000|2021-06-11 02:05:00|44851.3|44831.3|44870.6|44850.6|44895.6|44875.6|44842.4|44822.4|190
1623377400000|2021-06-11 02:10:00|44871.3|44851.3|44861.3|44841.3|44878.1|44858.1|44855.6|44835.6|91
1623377700000|2021-06-11 02:15:00|44863.8|44843.8|44868.8|44848.8|44876.3|44856.3|44859.9|44839.9|44
1623378000000|2021-06-11 02:20:00|44866.3|44846.3|44893.1|44873.1|44895.6|44875.6|44866.3|44846.3|46
1623378300000|2021-06-11 02:25:00|44895.6|44875.6|44880.6|44860.6|44899.9|44879.9|44868.8|44848.8|83
1623378600000|2021-06-11 02:30:00|44885.6|44865.6|44901.3|44881.3|44916.3|44896.3|44885.6|44865.6|111
1623378900000|2021-06-11 02:35:00|44902|44882|44896.3|44876.3|44920.6|44900.6|44876.3|44856.3|83
1623379200000|2021-06-11 02:40:00|44898.1|44878.1|44903.1|44883.1|44916.3|44896.3|44890|44870|62
1623379500000|2021-06-11 02:45:00|44903.8|44883.8|44938.1|44918.1|44940.6|44920.6|44893.1|44873.1|72
1623379800000|2021-06-11 02:50:00|44936.3|44916.3|44901.3|44881.3|44975.6|44955.6|44900.6|44880.6|257
1623380100000|2021-06-11 02:55:00|44900|44880|44883.1|44863.1|44908.8|44888.8|44851.3|44831.3|238
1623380400000|2021-06-11 03:00:00|44881.3|44861.3|44890|44870|44898.1|44878.1|44868.1|44848.1|178
1623380700000|2021-06-11 03:05:00|44890.6|44870.6|44938.1|44918.1|44943.1|44923.1|44887.5|44867.5|186
1623381000000|2021-06-11 03:10:00|44935.6|44915.6|44960.6|44940.6|44983.1|44963.1|44935.6|44915.6|209
1623381300000|2021-06-11 03:15:00|44962|44942|44975.6|44955.6|44990.6|44970.6|44962|44942|211
1623381600000|2021-06-11 03:20:00|44973.8|44953.8|44990.7|44970.7|45000.7|44980.7|44973.8|44953.8|136
1623381900000|2021-06-11 03:25:00|44995.7|44975.7|44975.7|44955.7|45000.7|44980.7|44970.7|44950.7|150
1623382200000|2021-06-11 03:30:00|44973.2|44953.2|44951.3|44931.3|44973.2|44953.2|44951.3|44931.3|51
1623382500000|2021-06-11 03:35:00|44955.7|44935.7|44953.8|44933.8|44958.8|44938.8|44953.8|44933.8|36
1623382800000|2021-06-11 03:40:00|44955.7|44935.7|44950.7|44930.7|44958.8|44938.8|44950.7|44930.7|11
1623383100000|2021-06-11 03:45:00|44953.8|44933.8|44950.7|44930.7|44957.5|44937.5|44950.7|44930.7|32
1623383400000|2021-06-11 03:50:00|44948.2|44928.2|44951.3|44931.3|44953.8|44933.8|44945.7|44925.7|21
1623383700000|2021-06-11 03:55:00|44950.7|44930.7|44965.7|44945.7|44965.7|44945.7|44948.8|44928.8|33
1623384000000|2021-06-11 04:00:00|44966.3|44946.3|44960.7|44940.7|44973.2|44953.2|44958.2|44938.2|32
1623384300000|2021-06-11 04:05:00|44963.2|44943.2|45005.7|44985.7|45008.2|44988.2|44960.7|44940.7|101
1623384600000|2021-06-11 04:10:00|45005|44985|45000.7|44980.7|45015.7|44995.7|44998.2|44978.2|57
1623384900000|2021-06-11 04:15:00|44998.2|44978.2|45038.2|45018.2|45050.7|45030.7|44995.7|44975.7|87
1623385200000|2021-06-11 04:20:00|45035.7|45015.7|45025.7|45005.7|45035.7|45015.7|45025.7|45005.7|26
1623385500000|2021-06-11 04:25:00|45027.5|45007.5|45040|45020|45043.2|45023.2|45027.5|45007.5|51
1623385800000|2021-06-11 04:30:00|45038.2|45018.2|45030|45010|45040.7|45020.7|45017|44997|54
1623386100000|2021-06-11 04:35:00|45028.2|45008.2|45018.2|44998.2|45031.4|45011.4|45018.2|44998.2|26
1623386400000|2021-06-11 04:40:00|45015.7|44995.7|45005.7|44985.7|45015.7|44995.7|44998.2|44978.2|46
1623386700000|2021-06-11 04:45:00|45008.9|44988.9|44980.1|44960.1|45018.9|44998.9|44976.4|44956.4|84
1623387000000|2021-06-11 04:50:00|44980.7|44960.7|44985.7|44965.7|44997.1|44977.1|44980.7|44960.7|34
1623387300000|2021-06-11 04:55:00|44985.1|44965.1|45005.7|44985.7|45010.7|44990.7|44980.7|44960.7|65
1623387600000|2021-06-11 05:00:00|45003.9|44983.9|45025.1|45005.1|45025.1|45005.1|44990.7|44970.7|41
1623387900000|2021-06-11 05:05:00|45020.7|45000.7|45025.7|45005.7|45030.1|45010.1|45020.1|45000.1|95
1623388200000|2021-06-11 05:10:00|45026.4|45006.4|45035.7|45015.7|45051.4|45031.4|45025.7|45005.7|106
1623388500000|2021-06-11 05:15:00|45036.4|45016.4|45043.2|45023.2|45050.1|45030.1|45035.7|45015.7|50
1623388800000|2021-06-11 05:20:00|45045.1|45025.1|45000.1|44980.1|45045.7|45025.7|44995.1|44975.1|121
1623389100000|2021-06-11 05:25:00|45000.7|44980.7|44987.6|44967.6|45006.4|44986.4|44978.9|44958.9|119
1623389400000|2021-06-11 05:30:00|44988.3|44968.3|45090.8|45070.8|45095.8|45075.8|44983.9|44963.9|328
1623389700000|2021-06-11 05:35:00|45090.1|45070.1|45155.8|45135.8|45165.1|45145.1|45070.8|45050.8|393
1623390000000|2021-06-11 05:40:00|45155.1|45135.1|45185.8|45165.8|45187.1|45167.1|45130.8|45110.8|493
1623390300000|2021-06-11 05:45:00|45186.4|45166.4|45205.8|45185.8|45228.3|45208.3|45168.3|45148.3|443
1623390600000|2021-06-11 05:50:00|45207.6|45187.6|45270.1|45250.1|45285.1|45265.1|45207.6|45187.6|790
1623390900000|2021-06-11 05:55:00|45269.4|45249.4|45215.1|45195.1|45288.3|45268.3|45214.5|45194.5|286
1623391200000|2021-06-11 06:00:00|45215.8|45195.8|45163.3|45143.3|45235.8|45215.8|45146.4|45126.4|409
1623391500000|2021-06-11 06:05:00|45165.8|45145.8|45290.8|45270.8|45300.1|45280.1|45165.8|45145.8|385
1623391800000|2021-06-11 06:10:00|45291.4|45271.4|45374.6|45354.6|45376.5|45356.5|45281.4|45261.4|433
1623392100000|2021-06-11 06:15:00|45376.5|45356.5|45352.6|45332.6|45389|45369|45309|45289|472
1623392400000|2021-06-11 06:20:00|45353.3|45333.3|45345.1|45325.1|45410.1|45390.1|45342.6|45322.6|354
1623392700000|2021-06-11 06:25:00|45342.6|45322.6|45331.5|45311.5|45360.8|45340.8|45300.8|45280.8|220
1623393000000|2021-06-11 06:30:00|45329|45309|45313.3|45293.3|45374|45354|45306.5|45286.5|288
1623393300000|2021-06-11 06:35:00|45315.1|45295.1|45331.5|45311.5|45335.1|45315.1|45285.8|45265.8|323
1623393600000|2021-06-11 06:40:00|45333.3|45313.3|45335.8|45315.8|45355.8|45335.8|45316.5|45296.5|279
1623393900000|2021-06-11 06:45:00|45338.3|45318.3|45300.8|45280.8|45342.7|45322.7|45280.8|45260.8|172
1623394200000|2021-06-11 06:50:00|45301.5|45281.5|45365.8|45345.8|45365.8|45345.8|45301.5|45281.5|135
1623394500000|2021-06-11 06:55:00|45367.7|45347.7|45355.8|45335.8|45380.8|45360.8|45336.5|45316.5|342
1623394800000|2021-06-11 07:00:00|45365.8|45345.8|45370.8|45350.8|45401.5|45381.5|45355.8|45335.8|180
1623395100000|2021-06-11 07:05:00|45370.2|45350.2|45388.3|45368.3|45404|45384|45360.8|45340.8|93
1623395400000|2021-06-11 07:10:00|45380.8|45360.8|45390.8|45370.8|45399|45379|45355.8|45335.8|135
1623395700000|2021-06-11 07:15:00|45385.8|45365.8|45411.5|45391.5|45415.8|45395.8|45382.2|45362.2|104
1623396000000|2021-06-11 07:20:00|45412.2|45392.2|45515.8|45495.8|45533.3|45513.3|45412.2|45392.2|367
1623396300000|2021-06-11 07:25:00|45516.5|45496.5|45468.3|45448.3|45537.2|45517.2|45455.8|45435.8|269
1623396600000|2021-06-11 07:30:00|45466.5|45446.5|45428.4|45408.4|45468.3|45448.3|45405.9|45385.9|171
1623396900000|2021-06-11 07:35:00|45430.9|45410.9|45423.4|45403.4|45460.9|45440.9|45416.5|45396.5|122
1623397200000|2021-06-11 07:40:00|45421.5|45401.5|45454|45434|45454|45434|45409|45389|93
1623397500000|2021-06-11 07:45:00|45453.4|45433.4|45420.9|45400.9|45454|45434|45415.9|45395.9|106
1623397800000|2021-06-11 07:50:00|45421.5|45401.5|45430.9|45410.9|45446.5|45426.5|45415.9|45395.9|64
1623398100000|2021-06-11 07:55:00|45431.5|45411.5|45415.9|45395.9|45433.4|45413.4|45415.2|45395.2|52
1623398400000|2021-06-11 08:00:00|45416.5|45396.5|45374|45354|45423.4|45403.4|45374|45354|98
1623398700000|2021-06-11 08:05:00|45365.9|45345.9|45405.9|45385.9|45417.7|45397.7|45365.9|45345.9|136
1623399000000|2021-06-11 08:10:00|45407.7|45387.7|45495.9|45475.9|45517.7|45497.7|45405.9|45385.9|264
1623399300000|2021-06-11 08:15:00|45493.4|45473.4|45510.9|45490.9|45541.5|45521.5|45493.4|45473.4|327
1623399600000|2021-06-11 08:20:00|45513.4|45493.4|45564.1|45544.1|45600.9|45580.9|45513.4|45493.4|322
1623399900000|2021-06-11 08:25:00|45565.9|45545.9|45547.7|45527.7|45580.2|45560.2|45545.9|45525.9|140
1623400200000|2021-06-11 08:30:00|45549.1|45529.1|45560.2|45540.2|45575.2|45555.2|45513.4|45493.4|196
1623400500000|2021-06-11 08:35:00|45560.9|45540.9|45594.1|45574.1|45600.2|45580.2|45545.9|45525.9|209
1623400800000|2021-06-11 08:40:00|45593.4|45573.4|45714.7|45694.7|45742.2|45722.2|45577.7|45557.7|679
1623401100000|2021-06-11 08:45:00|45712.2|45692.2|45757.2|45737.2|45762.2|45742.2|45687.2|45667.2|444
1623401400000|2021-06-11 08:50:00|45757.9|45737.9|45809.7|45789.7|45827.2|45807.2|45747.9|45727.9|417
1623401700000|2021-06-11 08:55:00|45811.6|45791.6|45815.4|45795.4|45871.6|45851.6|45794.7|45774.7|359
1623402000000|2021-06-11 09:00:00|45809.7|45789.7|45779.7|45759.7|45824.1|45804.1|45777.9|45757.9|179
1623402300000|2021-06-11 09:05:00|45780.4|45760.4|45850.4|45830.4|45853.6|45833.6|45780.4|45760.4|225
1623402600000|2021-06-11 09:10:00|45853.6|45833.6|45844.7|45824.7|45867.2|45847.2|45829.7|45809.7|341
1623402900000|2021-06-11 09:15:00|45842.9|45822.9|45862.3|45842.3|45927.2|45907.2|45839.7|45819.7|386
1623403200000|2021-06-11 09:20:00|45864.8|45844.8|45869.1|45849.1|45876.6|45856.6|45824.8|45804.8|186
1623403500000|2021-06-11 09:25:00|45871.6|45851.6|45902.3|45882.3|45905.4|45885.4|45867.9|45847.9|274
1623403800000|2021-06-11 09:30:00|45901.6|45881.6|45869.8|45849.8|45907.3|45887.3|45865.4|45845.4|207
1623404100000|2021-06-11 09:35:00|45870.4|45850.4|45861.6|45841.6|45884.8|45864.8|45854.8|45834.8|183
1623404400000|2021-06-11 09:40:00|45862.3|45842.3|45874.8|45854.8|45882.3|45862.3|45854.8|45834.8|77
1623404700000|2021-06-11 09:45:00|45876.6|45856.6|45874.8|45854.8|45884.8|45864.8|45859.8|45839.8|96
1623405000000|2021-06-11 09:50:00|45876.6|45856.6|45862.3|45842.3|45877.3|45857.3|45860.4|45840.4|90
1623405300000|2021-06-11 09:55:00|45859.8|45839.8|45907.9|45887.9|45907.9|45887.9|45859.8|45839.8|181
1623405600000|2021-06-11 10:00:00|45907.3|45887.3|45905.4|45885.4|45919.1|45899.1|45892.3|45872.3|127
1623405900000|2021-06-11 10:05:00|45904.8|45884.8|45927.3|45907.3|45942.3|45922.3|45904.1|45884.1|253
1623406200000|2021-06-11 10:10:00|45929.8|45909.8|45882.3|45862.3|45929.8|45909.8|45882.3|45862.3|85
1623406500000|2021-06-11 10:15:00|45882.9|45862.9|45917.3|45897.3|45918|45898|45882.3|45862.3|115
1623406800000|2021-06-11 10:20:00|45919.1|45899.1|45941.6|45921.6|45947.3|45927.3|45919.1|45899.1|112
1623407100000|2021-06-11 10:25:00|45942.3|45922.3|45974.8|45954.8|45987.3|45967.3|45942.3|45922.3|194
1623407400000|2021-06-11 10:30:00|45974.1|45954.1|45987.3|45967.3|45999.8|45979.8|45946.7|45926.7|147
1623407700000|2021-06-11 10:35:00|45986.7|45966.7|45939.2|45919.2|45986.7|45966.7|45939.2|45919.2|110
1623408000000|2021-06-11 10:40:00|45938.5|45918.5|45907.3|45887.3|45942.3|45922.3|45906.7|45886.7|158
1623408300000|2021-06-11 10:45:00|45909.2|45889.2|45879.2|45859.2|45911.7|45891.7|45872.3|45852.3|204
1623408600000|2021-06-11 10:50:00|45881|45861|45876|45856|45903.5|45883.5|45876|45856|125
1623408900000|2021-06-11 10:55:00|45876.7|45856.7|45876|45856|45893.5|45873.5|45873.5|45853.5|278
1623409200000|2021-06-11 11:00:00|45881|45861|45883.5|45863.5|45888.5|45868.5|45873.5|45853.5|104
1623409500000|2021-06-11 11:05:00|45884.2|45864.2|45797.9|45777.9|45888.5|45868.5|45797.9|45777.9|292
1623409800000|2021-06-11 11:10:00|45799.2|45779.2|45826|45806|45836|45816|45798.5|45778.5|169
1623410100000|2021-06-11 11:15:00|45826.7|45806.7|45806|45786|45831|45811|45801|45781|148
1623410400000|2021-06-11 11:20:00|45798.5|45778.5|45796|45776|45826|45806|45792.9|45772.9|141
1623410700000|2021-06-11 11:25:00|45796.7|45776.7|45762.2|45742.2|45808.5|45788.5|45751.7|45731.7|258
1623411000000|2021-06-11 11:30:00|45760.4|45740.4|45751|45731|45768.5|45748.5|45708.5|45688.5|489
1623411300000|2021-06-11 11:35:00|45746.7|45726.7|45741|45721|45751|45731|45711.7|45691.7|269
1623411600000|2021-06-11 11:40:00|45741.7|45721.7|45816.1|45796.1|45816.7|45796.7|45738.5|45718.5|335
1623411900000|2021-06-11 11:45:00|45818.6|45798.6|45833.6|45813.6|45842.9|45822.9|45816.1|45796.1|282
1623412200000|2021-06-11 11:50:00|45831.1|45811.1|45786.1|45766.1|45841.1|45821.1|45781.7|45761.7|234
1623412500000|2021-06-11 11:55:00|45786.7|45766.7|45752.3|45732.3|45786.7|45766.7|45730.4|45710.4|210
1623412800000|2021-06-11 12:00:00|45759.8|45739.8|45756.1|45736.1|45776.7|45756.7|45726.1|45706.1|240
1623413100000|2021-06-11 12:05:00|45749.8|45729.8|45726.1|45706.1|45786.1|45766.1|45706.1|45686.1|194
1623413400000|2021-06-11 12:10:00|45729.2|45709.2|45746.7|45726.7|45761.1|45741.1|45706.1|45686.1|275
1623413700000|2021-06-11 12:15:00|45744.2|45724.2|45691.1|45671.1|45744.2|45724.2|45681.1|45661.1|258
1623414000000|2021-06-11 12:20:00|45686.7|45666.7|45767.9|45747.9|45770.4|45750.4|45686.1|45666.1|639
1623414300000|2021-06-11 12:25:00|45770.4|45750.4|45761.7|45741.7|45812.9|45792.9|45754.2|45734.2|361
1623414600000|2021-06-11 12:30:00|45766.1|45746.1|45746.1|45726.1|45768.6|45748.6|45706.1|45686.1|293
1623414900000|2021-06-11 12:35:00|45746.7|45726.7|45821.7|45801.7|45828.6|45808.6|45746.1|45726.1|284
1623415200000|2021-06-11 12:40:00|45821.1|45801.1|45856.1|45836.1|45866.8|45846.8|45811.1|45791.1|330
1623415500000|2021-06-11 12:45:00|45856.8|45836.8|45921.8|45901.8|45921.8|45901.8|45853.6|45833.6|367
1623415800000|2021-06-11 12:50:00|45921.1|45901.1|45891.8|45871.8|45960.5|45940.5|45891.8|45871.8|401
1623416100000|2021-06-11 12:55:00|45892.4|45872.4|45831.8|45811.8|45894.3|45874.3|45831.8|45811.8|293
1623416400000|2021-06-11 13:00:00|45826.1|45806.1|45816.1|45796.1|45836.1|45816.1|45781.8|45761.8|414
1623416700000|2021-06-11 13:05:00|45815.5|45795.5|45833.6|45813.6|45853.6|45833.6|45806.1|45786.1|243
1623417000000|2021-06-11 13:10:00|45831.1|45811.1|45906.8|45886.8|45924.8|45904.8|45818.6|45798.6|370
1623417300000|2021-06-11 13:15:00|45906.1|45886.1|45866.1|45846.1|45906.8|45886.8|45813|45793|339
1623417600000|2021-06-11 13:20:00|45863|45843|45838.6|45818.6|45863|45843|45814.3|45794.3|186
1623417900000|2021-06-11 13:25:00|45841.1|45821.1|45841.1|45821.1|45900.5|45880.5|45816.1|45796.1|281
1623418200000|2021-06-11 13:30:00|45840.5|45820.5|45783.6|45763.6|45888.6|45868.6|45754.3|45734.3|500
1623418500000|2021-06-11 13:35:00|45779.9|45759.9|45721.1|45701.1|45810.5|45790.5|45721.1|45701.1|312
1623418800000|2021-06-11 13:40:00|45719.3|45699.3|45605.5|45585.5|45728|45708|45604.3|45584.3|604
1623419100000|2021-06-11 13:45:00|45603.6|45583.6|45526.2|45506.2|45665.5|45645.5|45499.3|45479.3|713
1623419400000|2021-06-11 13:50:00|45523.7|45503.7|45513|45493|45548.7|45528.7|45469.3|45449.3|673
1623419700000|2021-06-11 13:55:00|45511.2|45491.2|45549.3|45529.3|45549.3|45529.3|45463|45443|426
1623420000000|2021-06-11 14:00:00|45548.7|45528.7|45539.9|45519.9|45613|45593|45524.2|45504.2|1453
1623420300000|2021-06-11 14:05:00|45539.2|45519.2|45535.5|45515.5|45542.4|45522.4|45512.4|45492.4|371
1623420600000|2021-06-11 14:10:00|45539.2|45519.2|45469.9|45449.9|45539.9|45519.9|45429.2|45409.2|695
1623420900000|2021-06-11 14:15:00|45468|45448|45505.5|45485.5|45529.9|45509.9|45459.9|45439.9|394
1623421200000|2021-06-11 14:20:00|45509.2|45489.2|45520.5|45500.5|45522.4|45502.4|45474.2|45454.2|229
1623421500000|2021-06-11 14:25:00|45519.9|45499.9|45486.7|45466.7|45519.9|45499.9|45430.5|45410.5|400
1623421800000|2021-06-11 14:30:00|45488.6|45468.6|45489.9|45469.9|45499.2|45479.2|45452.4|45432.4|232
1623422100000|2021-06-11 14:35:00|45494.2|45474.2|45492.4|45472.4|45544.2|45524.2|45486.2|45466.2|335
1623422400000|2021-06-11 14:40:00|45493|45473|45509.3|45489.3|45541.2|45521.2|45488|45468|294
1623422700000|2021-06-11 14:45:00|45509.9|45489.9|45496.8|45476.8|45509.9|45489.9|45459.9|45439.9|289
1623423000000|2021-06-11 14:50:00|45496.1|45476.1|45494.3|45474.3|45544.3|45524.3|45474.9|45454.9|257
1623423300000|2021-06-11 14:55:00|45496.8|45476.8|45472.4|45452.4|45496.8|45476.8|45441.2|45421.2|313
1623423600000|2021-06-11 15:00:00|45474.3|45454.3|45508.1|45488.1|45514.3|45494.3|45468.1|45448.1|1173
1623423900000|2021-06-11 15:05:00|45506.2|45486.2|45546.9|45526.9|45548.1|45528.1|45503.7|45483.7|195
1623424200000|2021-06-11 15:10:00|45546.2|45526.2|45520.6|45500.6|45570.6|45550.6|45518.7|45498.7|217
1623424500000|2021-06-11 15:15:00|45519.9|45499.9|45471.2|45451.2|45528.1|45508.1|45463.7|45443.7|223
1623424800000|2021-06-11 15:20:00|45469.9|45449.9|45474.9|45454.9|45506.2|45486.2|45458.1|45438.1|243
1623425100000|2021-06-11 15:25:00|45473.1|45453.1|45498.1|45478.1|45498.1|45478.1|45457.4|45437.4|369
1623425400000|2021-06-11 15:30:00|45498.7|45478.7|45473.1|45453.1|45507.4|45487.4|45451.2|45431.2|179
1623425700000|2021-06-11 15:35:00|45471.2|45451.2|45468.7|45448.7|45480.6|45460.6|45458.1|45438.1|151
1623426000000|2021-06-11 15:40:00|45466.9|45446.9|45476.2|45456.2|45480.6|45460.6|45456.9|45436.9|123
1623426300000|2021-06-11 15:45:00|45476.9|45456.9|45468.7|45448.7|45486.9|45466.9|45461.2|45441.2|164
1623426600000|2021-06-11 15:50:00|45466.2|45446.2|45461.9|45441.9|45471.3|45451.3|45451.3|45431.3|132
1623426900000|2021-06-11 15:55:00|45461.3|45441.3|45416.3|45396.3|45463.8|45443.8|45408.8|45388.8|268
1623427200000|2021-06-11 16:00:00|45416.9|45396.9|45426.3|45406.3|45453.8|45433.8|45398.1|45378.1|271
1623427500000|2021-06-11 16:05:00|45425.6|45405.6|45400.6|45380.6|45443.8|45423.8|45398.1|45378.1|1025
1623427800000|2021-06-11 16:10:00|45403.1|45383.1|45346.8|45326.8|45413.1|45393.1|45332.5|45312.5|394
1623428100000|2021-06-11 16:15:00|45345|45325|45337.5|45317.5|45386.3|45366.3|45336.8|45316.8|250
1623428400000|2021-06-11 16:20:00|45335.6|45315.6|45327.5|45307.5|45345|45325|45327.5|45307.5|701
1623428700000|2021-06-11 16:25:00|45329.3|45309.3|45371.8|45351.8|45373.1|45353.1|45325|45305|188
1623429000000|2021-06-11 16:30:00|45370|45350|45350|45330|45370|45350|45340.6|45320.6|168
1623429300000|2021-06-11 16:35:00|45348.1|45328.1|45328.1|45308.1|45348.1|45328.1|45326.9|45306.9|135
1623429600000|2021-06-11 16:40:00|45331.9|45311.9|45373.1|45353.1|45373.1|45353.1|45318.1|45298.1|231
1623429900000|2021-06-11 16:45:00|45375|45355|45397.5|45377.5|45400|45380|45366.3|45346.3|338
1623430200000|2021-06-11 16:50:00|45396.9|45376.9|45415|45395|45416.9|45396.9|45381.2|45361.2|215
1623430500000|2021-06-11 16:55:00|45413.2|45393.2|45440|45420|45450|45430|45410|45390|2143
1623430800000|2021-06-11 17:00:00|45441.9|45421.9|45433.2|45413.2|45441.9|45421.9|45415|45395|1113
1623431100000|2021-06-11 17:05:00|45433.8|45413.8|45420|45400|45436.9|45416.9|45415|45395|87
1623431400000|2021-06-11 17:10:00|45417.5|45397.5|45448.2|45428.2|45461.9|45441.9|45413.8|45393.8|114
1623431700000|2021-06-11 17:15:00|45446.3|45426.3|45443.2|45423.2|45446.3|45426.3|45433.2|45413.2|45
1623432000000|2021-06-11 17:20:00|45441.3|45421.3|45445|45425|45455|45435|45440|45420|68
1623432300000|2021-06-11 17:25:00|45443.2|45423.2|45430.7|45410.7|45443.2|45423.2|45420|45400|91
1623432600000|2021-06-11 17:30:00|45428.8|45408.8|45455|45435|45455|45435|45425.7|45405.7|123
1623432900000|2021-06-11 17:35:00|45453.2|45433.2|45455|45435|45455|45435|45442.5|45422.5|195
1623433200000|2021-06-11 17:40:00|45453.2|45433.2|45430.6|45410.6|45453.2|45433.2|45424.4|45404.4|242
1623433500000|2021-06-11 17:45:00|45428.8|45408.8|45429.4|45409.4|45433.8|45413.8|45420.7|45400.7|67
1623433800000|2021-06-11 17:50:00|45428.8|45408.8|45441.3|45421.3|45441.9|45421.9|45418.8|45398.8|66
1623434100000|2021-06-11 17:55:00|45439.4|45419.4|45438.8|45418.8|45448.8|45428.8|45434.4|45414.4|60
1623434400000|2021-06-11 18:00:00|45439.4|45419.4|45483.2|45463.2|45483.2|45463.2|45438.8|45418.8|109
1623434700000|2021-06-11 18:05:00|45496.3|45476.3|45478.8|45458.8|45501.9|45481.9|45473.8|45453.8|75
1623435000000|2021-06-11 18:10:00|45481.3|45461.3|45490.7|45470.7|45490.7|45470.7|45471.3|45451.3|46
1623435300000|2021-06-11 18:15:00|45491.3|45471.3|45473.8|45453.8|45491.3|45471.3|45471.3|45451.3|33
1623435600000|2021-06-11 18:20:00|45475.7|45455.7|45465.7|45445.7|45476.3|45456.3|45465.7|45445.7|10
1623435900000|2021-06-11 18:25:00|45468.2|45448.2|45481.3|45461.3|45481.9|45461.9|45468.2|45448.2|35
1623436200000|2021-06-11 18:30:00|45481.9|45461.9|45508.2|45488.2|45508.2|45488.2|45481.9|45461.9|50
1623436500000|2021-06-11 18:35:00|45503.8|45483.8|45513.8|45493.8|45516.3|45496.3|45502|45482|68
1623436800000|2021-06-11 18:40:00|45511.3|45491.3|45501.3|45481.3|45511.3|45491.3|45497|45477|36
1623437100000|2021-06-11 18:45:00|45502|45482|45494.5|45474.5|45502|45482|45494.5|45474.5|31
1623437400000|2021-06-11 18:50:00|45493.8|45473.8|45473.8|45453.8|45493.8|45473.8|45473.2|45453.2|28
1623437700000|2021-06-11 18:55:00|45472|45452|45487|45467|45487|45467|45466.3|45446.3|17
1623438000000|2021-06-11 19:00:00|45488.8|45468.8|45478.8|45458.8|45491.3|45471.3|45475.7|45455.7|29
1623438300000|2021-06-11 19:05:00|45476.3|45456.3|45484.5|45464.5|45488.8|45468.8|45473.8|45453.8|23
1623438600000|2021-06-11 19:10:00|45483.8|45463.8|45478.8|45458.8|45488.8|45468.8|45475.7|45455.7|18
1623438900000|2021-06-11 19:15:00|45474.5|45454.5|45478.9|45458.9|45483.9|45463.9|45472|45452|40
1623439200000|2021-06-11 19:20:00|45479.5|45459.5|45463.9|45443.9|45481.4|45461.4|45463.9|45443.9|38
1623439500000|2021-06-11 19:25:00|45458.9|45438.9|45458.9|45438.9|45463.9|45443.9|45454.5|45434.5|34
1623439800000|2021-06-11 19:30:00|45461.4|45441.4|45473.9|45453.9|45473.9|45453.9|45461.4|45441.4|44
1623440100000|2021-06-11 19:35:00|45475.1|45455.1|45502|45482|45506.4|45486.4|45474.5|45454.5|63
1623440400000|2021-06-11 19:40:00|45500.2|45480.2|45513.9|45493.9|45513.9|45493.9|45491.4|45471.4|58
1623440700000|2021-06-11 19:45:00|45512|45492|45503.9|45483.9|45513.9|45493.9|45503.9|45483.9|41
1623441000000|2021-06-11 19:50:00|45506.4|45486.4|45513.2|45493.2|45513.9|45493.9|45503.9|45483.9|24
1623441300000|2021-06-11 19:55:00|45511.4|45491.4|45528.9|45508.9|45528.9|45508.9|45511.4|45491.4|83
1623441600000|2021-06-11 20:00:00|45526.4|45506.4|45517|45497|45526.4|45506.4|45509.5|45489.5|43
1623441900000|2021-06-11 20:05:00|45518.9|45498.9|45521.4|45501.4|45523.9|45503.9|45518.9|45498.9|19
1623442200000|2021-06-11 20:10:00|45522|45502|45505.2|45485.2|45523.9|45503.9|45505.2|45485.2|34
1623442500000|2021-06-11 20:15:00|45505.8|45485.8|45509.5|45489.5|45509.5|45489.5|45505.2|45485.2|13
1623442800000|2021-06-11 20:20:00|45508.9|45488.9|45506.4|45486.4|45508.9|45488.9|45506.4|45486.4|11
1623443100000|2021-06-11 20:25:00|45504.6|45484.6|45505.8|45485.8|45507.6|45487.6|45500.2|45480.2|27
1623443400000|2021-06-11 20:30:00|45503.9|45483.9|45498.9|45478.9|45503.9|45483.9|45492.1|45472.1|35
1623443700000|2021-06-11 20:35:00|45513.9|45493.9|45536.4|45516.4|45546.4|45526.4|45513.9|45493.9|42
1623444000000|2021-06-11 20:40:00|45533.9|45513.9|45522.7|45502.7|45533.9|45513.9|45522.7|45502.7|47
1623444300000|2021-06-11 20:45:00|45521.4|45501.4|45536.4|45516.4|45541.4|45521.4|45521.4|45501.4|47
1623444600000|2021-06-11 20:50:00|45535.8|45515.8|45543.9|45523.9|45543.9|45523.9|45531.4|45511.4|31
1623444900000|2021-06-11 20:55:00|45548.9|45528.9|45574|45554|45574|45554|45548.9|45528.9|76
1623621600000|2021-06-13 22:00:00|45537.4|45517.4|45667.5|45647.5|45692.2|45672.2|45535.5|45515.5|150
1623621900000|2021-06-13 22:05:00|45664.1|45644.1|45746.6|45726.6|45746.6|45726.6|45664.1|45644.1|84
1623622200000|2021-06-13 22:10:00|45749.7|45729.7|45849.1|45829.1|45877.2|45857.2|45749.7|45729.7|142
1623622500000|2021-06-13 22:15:00|45848.6|45828.6|45804.7|45784.7|45848.6|45828.6|45777.2|45757.2|91
1623622800000|2021-06-13 22:20:00|45809.1|45789.1|45776.6|45756.6|45809.1|45789.1|45769.7|45749.7|44
1623623100000|2021-06-13 22:25:00|45777.2|45757.2|45739.1|45719.1|45784.7|45764.7|45737.5|45717.5|49
1623623400000|2021-06-13 22:30:00|45738.6|45718.6|45764.1|45744.1|45774.1|45754.1|45731.6|45711.6|58
1623623700000|2021-06-13 22:35:00|45761.6|45741.6|45691.7|45671.7|45761.6|45741.6|45689.2|45669.2|95
1623624000000|2021-06-13 22:40:00|45689.2|45669.2|45711.7|45691.7|45711.7|45691.7|45684.7|45664.7|48
1623624300000|2021-06-13 22:45:00|45709.2|45689.2|45699.2|45679.2|45709.2|45689.2|45689.2|45669.2|30
1623624600000|2021-06-13 22:50:00|45697.2|45677.2|45701.7|45681.7|45701.7|45681.7|45691.1|45671.1|17
1623624900000|2021-06-13 22:55:00|45695.6|45675.6|45706.1|45686.1|45714.2|45694.2|45681.1|45661.1|26
1623625200000|2021-06-13 23:00:00|45701.1|45681.1|45684.2|45664.2|45701.1|45681.1|45684.2|45664.2|28
1623625500000|2021-06-13 23:05:00|45684.7|45664.7|45669.2|45649.2|45686.7|45666.7|45669.2|45649.2|25
1623625800000|2021-06-13 23:10:00|45667.2|45647.2|45693.6|45673.6|45693.6|45673.6|45667.2|45647.2|18
1623626100000|2021-06-13 23:15:00|45691.7|45671.7|45717.2|45697.2|45731.1|45711.1|45691.7|45671.7|32
1623626400000|2021-06-13 23:20:00|45719.2|45699.2|45749.2|45729.2|45763.1|45743.1|45702.2|45682.2|82
1623626700000|2021-06-13 23:25:00|45746.1|45726.1|45724.8|45704.8|45746.1|45726.1|45719.2|45699.2|27
1623627000000|2021-06-13 23:30:00|45724.2|45704.2|45719.2|45699.2|45728.6|45708.6|45706.1|45686.1|28
1623627300000|2021-06-13 23:35:00|45717.3|45697.3|45714.2|45694.2|45719.2|45699.2|45714.2|45694.2|16
1623627600000|2021-06-13 23:40:00|45711.7|45691.7|45718.7|45698.7|45746.7|45726.7|45709.2|45689.2|39
1623627900000|2021-06-13 23:45:00|45716.7|45696.7|45735.6|45715.6|45741.7|45721.7|45709.2|45689.2|33
1623628200000|2021-06-13 23:50:00|45738.1|45718.1|45724.2|45704.2|45738.7|45718.7|45721.7|45701.7|20
1623628500000|2021-06-13 23:55:00|45723.7|45703.7|45697.3|45677.3|45723.7|45703.7|45694.2|45674.2|36
1623628800000|2021-06-14 00:00:00|45699.2|45679.2|45639.2|45619.2|45704.2|45684.2|45636.7|45616.7|129
1623629100000|2021-06-14 00:05:00|45641.7|45621.7|45617.8|45597.8|45646.7|45626.7|45612.8|45592.8|87
1623629400000|2021-06-14 00:10:00|45617.3|45597.3|45655.6|45635.6|45664.2|45644.2|45616.7|45596.7|79
1623629700000|2021-06-14 00:15:00|45651.7|45631.7|45636.7|45616.7|45654.2|45634.2|45635.4|45615.4|61
1623630000000|2021-06-14 00:20:00|45634.8|45614.8|45646.7|45626.7|45651.2|45631.2|45626.7|45606.7|29
1623630300000|2021-06-14 00:25:00|45644.8|45624.8|45641.8|45621.8|45644.8|45624.8|45632.3|45612.3|20
1623630600000|2021-06-14 00:30:00|45646.2|45626.2|45601.8|45581.8|45646.8|45626.8|45582.3|45562.3|118
1623630900000|2021-06-14 00:35:00|45599.3|45579.3|45594.3|45574.3|45617.3|45597.3|45594.3|45574.3|34
1623631200000|2021-06-14 00:40:00|45591.8|45571.8|45596.2|45576.2|45626.2|45606.2|45587.3|45567.3|47
1623631500000|2021-06-14 00:45:00|45601.8|45581.8|45588.7|45568.7|45606.8|45586.8|45588.7|45568.7|55
1623631800000|2021-06-14 00:50:00|45584.8|45564.8|45531.2|45511.2|45584.8|45564.8|45529.3|45509.3|116
1623632100000|2021-06-14 00:55:00|45531.8|45511.8|45543.7|45523.7|45547.3|45527.3|45522.3|45502.3|71
1623632400000|2021-06-14 01:00:00|45544.3|45524.3|45499.3|45479.3|45544.3|45524.3|45496.2|45476.2|100
1623632700000|2021-06-14 01:05:00|45497.3|45477.3|45476.8|45456.8|45516.2|45496.2|45476.8|45456.8|86
1623633000000|2021-06-14 01:10:00|45471.8|45451.8|45414.3|45394.3|45479.3|45459.3|45409.3|45389.3|245
1623633300000|2021-06-14 01:15:00|45414.8|45394.8|45479.9|45459.9|45489.3|45469.3|45414.8|45394.8|152
1623633600000|2021-06-14 01:20:00|45471.8|45451.8|45506.8|45486.8|45529.3|45509.3|45454.9|45434.9|126
1623633900000|2021-06-14 01:25:00|45501.8|45481.8|45486.8|45466.8|45506.8|45486.8|45481.8|45461.8|66
1623634200000|2021-06-14 01:30:00|45490.7|45470.7|45482.4|45462.4|45491.8|45471.8|45471.8|45451.8|58
1623634500000|2021-06-14 01:35:00|45484.9|45464.9|45492.4|45472.4|45516.8|45496.8|45484.9|45464.9|64
1623634800000|2021-06-14 01:40:00|45492.9|45472.9|45514.3|45494.3|45531.8|45511.8|45491.8|45471.8|107
1623635100000|2021-06-14 01:45:00|45512.4|45492.4|45482.4|45462.4|45512.4|45492.4|45477.4|45457.4|113
1623635400000|2021-06-14 01:50:00|45481.8|45461.8|45525.7|45505.7|45526.3|45506.3|45481.8|45461.8|27
1623635700000|2021-06-14 01:55:00|45521.8|45501.8|45519.3|45499.3|45522.4|45502.4|45511.3|45491.3|29
1623636000000|2021-06-14 02:00:00|45519.9|45499.9|45504.3|45484.3|45528.8|45508.8|45494.9|45474.9|79
1623636300000|2021-06-14 02:05:00|45501.8|45481.8|45486.8|45466.8|45501.8|45481.8|45469.9|45449.9|80
1623636600000|2021-06-14 02:10:00|45484.3|45464.3|45453.8|45433.8|45484.3|45464.3|45451.8|45431.8|95
1623636900000|2021-06-14 02:15:00|45451.8|45431.8|45473|45453|45473|45453|45441.9|45421.9|147
1623637200000|2021-06-14 02:20:00|45472.4|45452.4|45488|45468|45489.9|45469.9|45464.9|45444.9|54
1623637500000|2021-06-14 02:25:00|45490.5|45470.5|45496.3|45476.3|45496.9|45476.9|45483|45463|37
1623637800000|2021-06-14 02:30:00|45494.4|45474.4|45475.5|45455.5|45497.4|45477.4|45475.5|45455.5|22
1623638100000|2021-06-14 02:35:00|45474.9|45454.9|45486|45466|45486|45466|45471|45451|33
1623638400000|2021-06-14 02:40:00|45488.5|45468.5|45488|45468|45489.1|45469.1|45483.5|45463.5|174
1623638700000|2021-06-14 02:45:00|45493.5|45473.5|45498|45478|45504.9|45484.9|45493.5|45473.5|22
1623639000000|2021-06-14 02:50:00|45493|45473|45503|45483|45505.5|45485.5|45490.5|45470.5|33
1623639300000|2021-06-14 02:55:00|45506.9|45486.9|45521.9|45501.9|45523|45503|45506.9|45486.9|53
1623639600000|2021-06-14 03:00:00|45522.4|45502.4|45516.9|45496.9|45522.4|45502.4|45503|45483|43
1623639900000|2021-06-14 03:05:00|45514.9|45494.9|45483.5|45463.5|45514.9|45494.9|45473|45453|53
1623640200000|2021-06-14 03:10:00|45487.4|45467.4|45483|45463|45491|45471|45480.5|45460.5|25
1623640500000|2021-06-14 03:15:00|45485|45465|45488|45468|45488|45468|45477.5|45457.5|30
1623640800000|2021-06-14 03:20:00|45490|45470|45453|45433|45490.5|45470.5|45451.1|45431.1|81
1623641100000|2021-06-14 03:25:00|45455.5|45435.5|45442.5|45422.5|45455.5|45435.5|45441.9|45421.9|41
1623641400000|2021-06-14 03:30:00|45443|45423|45393|45373|45443|45423|45386.9|45366.9|131
1623641700000|2021-06-14 03:35:00|45387.5|45367.5|45339.4|45319.4|45387.5|45367.5|45335|45315|165
1623642000000|2021-06-14 03:40:00|45341.9|45321.9|45364.4|45344.4|45376.4|45356.4|45341.9|45321.9|121
1623642300000|2021-06-14 03:45:00|45366.9|45346.9|45371.9|45351.9|45376.9|45356.9|45365.8|45345.8|59
1623642600000|2021-06-14 03:50:00|45371.4|45351.4|45344.4|45324.4|45371.4|45351.4|45341.9|45321.9|50
1623642900000|2021-06-14 03:55:00|45346.9|45326.9|45351.9|45331.9|45353.9|45333.9|45343.9|45323.9|24
1623643200000|2021-06-14 04:00:00|45348.9|45328.9|45263.9|45243.9|45348.9|45328.9|45255|45235|161
1623643500000|2021-06-14 04:05:00|45261.9|45241.9|45326.4|45306.4|45337|45317|45261.9|45241.9|138
1623643800000|2021-06-14 04:10:00|45324.5|45304.5|45289.5|45269.5|45324.5|45304.5|45286.4|45266.4|90
1623644100000|2021-06-14 04:15:00|45288.9|45268.9|45309.5|45289.5|45312|45292|45287|45267|54
1623644400000|2021-06-14 04:20:00|45311.4|45291.4|45317|45297|45320|45300|45309.5|45289.5|51
1623644700000|2021-06-14 04:25:00|45317.5|45297.5|45337.5|45317.5|45342.5|45322.5|45316.4|45296.4|46
1623645000000|2021-06-14 04:30:00|45338.1|45318.1|45349.5|45329.5|45354.5|45334.5|45337.5|45317.5|32
1623645300000|2021-06-14 04:35:00|45351.4|45331.4|45332|45312|45353.9|45333.9|45327.5|45307.5|37
1623645600000|2021-06-14 04:40:00|45332.5|45312.5|45338.9|45318.9|45338.9|45318.9|45327.5|45307.5|26
1623645900000|2021-06-14 04:45:00|45339.5|45319.5|45351.4|45331.4|45357|45337|45337|45317|36
1623646200000|2021-06-14 04:50:00|45350.9|45330.9|45322|45302|45350.9|45330.9|45319.5|45299.5|22
1623646500000|2021-06-14 04:55:00|45326.4|45306.4|45352.5|45332.5|45362|45342|45324.5|45304.5|41
1623646800000|2021-06-14 05:00:00|45352|45332|45327|45307|45360|45340|45324.5|45304.5|70
1623647100000|2021-06-14 05:05:00|45330|45310|45308.1|45288.1|45330|45310|45307|45287|49
1623647400000|2021-06-14 05:10:00|45307.6|45287.6|45315.1|45295.1|45315.1|45295.1|45304.5|45284.5|43
1623647700000|2021-06-14 05:15:00|45314.5|45294.5|45327|45307|45337|45317|45314.5|45294.5|33
1623648000000|2021-06-14 05:20:00|45329|45309|45322.6|45302.6|45329|45309|45321.5|45301.5|13
1623648300000|2021-06-14 05:25:00|45324.5|45304.5|45344|45324|45344.5|45324.5|45322|45302|27
1623648600000|2021-06-14 05:30:00|45343.4|45323.4|45314|45294|45343.4|45323.4|45294|45274|76
1623648900000|2021-06-14 05:35:00|45312|45292|45276.5|45256.5|45312|45292|45262|45242|94
1623649200000|2021-06-14 05:40:00|45275.9|45255.9|45307.6|45287.6|45307.6|45287.6|45275.9|45255.9|73
1623649500000|2021-06-14 05:45:00|45311.5|45291.5|45301.5|45281.5|45312|45292|45291.5|45271.5|31
1623649800000|2021-06-14 05:50:00|45302|45282|45308.1|45288.1|45310.1|45290.1|45297|45277|22
1623650100000|2021-06-14 05:55:00|45307.6|45287.6|45296.5|45276.5|45327.1|45307.1|45296.5|45276.5|56
1623650400000|2021-06-14 06:00:00|45292.1|45272.1|45277.1|45257.1|45319|45299|45270.1|45250.1|130
1623650700000|2021-06-14 06:05:00|45274.6|45254.6|45249.6|45229.6|45276.5|45256.5|45232.1|45212.1|146
1623651000000|2021-06-14 06:10:00|45247.6|45227.6|45270.1|45250.1|45270.1|45250.1|45211.5|45191.5|147
1623651300000|2021-06-14 06:15:00|45267.1|45247.1|45261.5|45241.5|45267.1|45247.1|45232.6|45212.6|57
1623651600000|2021-06-14 06:20:00|45262.1|45242.1|45214.6|45194.6|45262.1|45242.1|45192.1|45172.1|152
1623651900000|2021-06-14 06:25:00|45212.6|45192.6|45194|45174|45212.6|45192.6|45157.6|45137.6|153
1623652200000|2021-06-14 06:30:00|45194.6|45174.6|45217.1|45197.1|45217.6|45197.6|45167.6|45147.6|127
1623652500000|2021-06-14 06:35:00|45212.6|45192.6|45214.6|45194.6|45217.6|45197.6|45184.6|45164.6|125
1623652800000|2021-06-14 06:40:00|45217.1|45197.1|45246.6|45226.6|45256.6|45236.6|45194.6|45174.6|90
1623653100000|2021-06-14 06:45:00|45244.6|45224.6|45239.1|45219.1|45249.1|45229.1|45224.6|45204.6|79
1623653400000|2021-06-14 06:50:00|45237.1|45217.1|45241.6|45221.6|45244.1|45224.1|45217.6|45197.6|55
1623653700000|2021-06-14 06:55:00|45241|45221|45172.7|45152.7|45241|45221|45154.6|45134.6|148
1623654000000|2021-06-14 07:00:00|45172.1|45152.1|45281.6|45261.6|45286.6|45266.6|45162.1|45142.1|269
1623654300000|2021-06-14 07:05:00|45279.6|45259.6|45287.7|45267.7|45332.1|45312.1|45251.6|45231.6|330
1623654600000|2021-06-14 07:10:00|45289.6|45269.6|45267.1|45247.1|45292.1|45272.1|45254.6|45234.6|116
1623654900000|2021-06-14 07:15:00|45264.1|45244.1|45297.7|45277.7|45312.1|45292.1|45260.2|45240.2|127
1623655200000|2021-06-14 07:20:00|45297.1|45277.1|45296.6|45276.6|45307.1|45287.1|45282.7|45262.7|68
1623655500000|2021-06-14 07:25:00|45294.6|45274.6|45282.1|45262.1|45294.6|45274.6|45265.2|45245.2|94
1623655800000|2021-06-14 07:30:00|45280.2|45260.2|45302.1|45282.1|45316.1|45296.1|45267.7|45247.7|131
1623656100000|2021-06-14 07:35:00|45302.7|45282.7|45307.1|45287.1|45313.6|45293.6|45282.7|45262.7|185
1623656400000|2021-06-14 07:40:00|45306.6|45286.6|45286.6|45266.6|45306.6|45286.6|45277.1|45257.1|61
1623656700000|2021-06-14 07:45:00|45287.1|45267.1|45312.7|45292.7|45317.2|45297.2|45282.7|45262.7|45
1623657000000|2021-06-14 07:50:00|45312.2|45292.2|45282.2|45262.2|45312.2|45292.2|45272.7|45252.7|67
1623657300000|2021-06-14 07:55:00|45281.6|45261.6|45282.2|45262.2|45289.7|45269.7|45274.7|45254.7|42
1623657600000|2021-06-14 08:00:00|45281.6|45261.6|45172.2|45152.2|45282.2|45262.2|45154.1|45134.1|333
1623657900000|2021-06-14 08:05:00|45172.7|45152.7|45119.1|45099.1|45185.2|45165.2|45107.7|45087.7|267
1623658200000|2021-06-14 08:10:00|45119.7|45099.7|45145.2|45125.2|45161.1|45141.1|45117.7|45097.7|165
1623658500000|2021-06-14 08:15:00|45144.7|45124.7|45137.2|45117.2|45145.2|45125.2|45124.7|45104.7|78
1623658800000|2021-06-14 08:20:00|45135.2|45115.2|45136.6|45116.6|45147.7|45127.7|45125.2|45105.2|89
1623659100000|2021-06-14 08:25:00|45134.7|45114.7|45147.2|45127.2|45152.2|45132.2|45122.7|45102.7|55
1623659400000|2021-06-14 08:30:00|45150.2|45130.2|45165.2|45145.2|45174.2|45154.2|45150.2|45130.2|117
1623659700000|2021-06-14 08:35:00|45167.2|45147.2|45132.2|45112.2|45176.7|45156.7|45122.2|45102.2|119
1623660000000|2021-06-14 08:40:00|45131.7|45111.7|45163.3|45143.3|45193.8|45173.8|45131.7|45111.7|228
1623660300000|2021-06-14 08:45:00|45158.8|45138.8|45196.3|45176.3|45211.3|45191.3|45157.7|45137.7|65
1623660600000|2021-06-14 08:50:00|45195.8|45175.8|45183.3|45163.3|45195.8|45175.8|45152.7|45132.7|95
1623660900000|2021-06-14 08:55:00|45190.8|45170.8|45183.3|45163.3|45212.8|45192.8|45183.3|45163.3|61
1623661200000|2021-06-14 09:00:00|45185.8|45165.8|45265.3|45245.3|45274.7|45254.7|45185.8|45165.8|148
1623661500000|2021-06-14 09:05:00|45263.3|45243.3|45280.8|45260.8|45290.8|45270.8|45258.8|45238.8|98
1623661800000|2021-06-14 09:10:00|45278.8|45258.8|45250.8|45230.8|45285.3|45265.3|45247.8|45227.8|72
1623662100000|2021-06-14 09:15:00|45250.3|45230.3|45277.8|45257.8|45277.8|45257.8|45238.3|45218.3|135
1623662400000|2021-06-14 09:20:00|45278.3|45258.3|45278.3|45258.3|45280.8|45260.8|45250.8|45230.8|47
1623662700000|2021-06-14 09:25:00|45277.8|45257.8|45288.3|45268.3|45293.3|45273.3|45271.4|45251.4|37
1623663000000|2021-06-14 09:30:00|45283.3|45263.3|45250.3|45230.3|45283.3|45263.3|45247.8|45227.8|50
1623663300000|2021-06-14 09:35:00|45248.3|45228.3|45273.3|45253.3|45277.8|45257.8|45243.3|45223.3|37
1623663600000|2021-06-14 09:40:00|45273.9|45253.9|45283.3|45263.3|45288.9|45268.9|45273.9|45253.9|127
1623663900000|2021-06-14 09:45:00|45280.8|45260.8|45287.3|45267.3|45288.3|45268.3|45258.3|45238.3|234
1623664200000|2021-06-14 09:50:00|45289.8|45269.8|45276.2|45256.2|45304.2|45284.2|45276.2|45256.2|97
1623664500000|2021-06-14 09:55:00|45273.7|45253.7|45262.8|45242.8|45282.8|45262.8|45245.3|45225.3|66
1623664800000|2021-06-14 10:00:00|45262.3|45242.3|45272.3|45252.3|45277.8|45257.8|45237.3|45217.3|90
1623665100000|2021-06-14 10:05:00|45274.8|45254.8|45299.2|45279.2|45304.8|45284.8|45274.8|45254.8|55
1623665400000|2021-06-14 10:10:00|45297.3|45277.3|45302.3|45282.3|45307.3|45287.3|45288.4|45268.4|63
1623665700000|2021-06-14 10:15:00|45301.7|45281.7|45297.3|45277.3|45301.7|45281.7|45291.7|45271.7|38
1623666000000|2021-06-14 10:20:00|45296.8|45276.8|45287.8|45267.8|45296.8|45276.8|45274.8|45254.8|31
1623666300000|2021-06-14 10:25:00|45287.3|45267.3|45312.3|45292.3|45317.8|45297.8|45283.7|45263.7|36
1623666600000|2021-06-14 10:30:00|45311.8|45291.8|45285.9|45265.9|45322.8|45302.8|45269.8|45249.8|148
1623666900000|2021-06-14 10:35:00|45285.3|45265.3|45312.3|45292.3|45312.3|45292.3|45282.3|45262.3|50
1623667200000|2021-06-14 10:40:00|45311.8|45291.8|45338.4|45318.4|45356.8|45336.8|45307.3|45287.3|361
1623667500000|2021-06-14 10:45:00|45335.9|45315.9|45354.3|45334.3|45356.8|45336.8|45327.3|45307.3|108
1623667800000|2021-06-14 10:50:00|45356.8|45336.8|45387.3|45367.3|45407.3|45387.3|45356.8|45336.8|217
1623668100000|2021-06-14 10:55:00|45386.3|45366.3|45387.3|45367.3|45442.3|45422.3|45379.8|45359.8|155
1623668400000|2021-06-14 11:00:00|45387.9|45367.9|45414.8|45394.8|45415.4|45395.4|45382.3|45362.3|57
1623668700000|2021-06-14 11:05:00|45412.3|45392.3|45387.3|45367.3|45412.3|45392.3|45382.3|45362.3|85
1623669000000|2021-06-14 11:10:00|45384.3|45364.3|45349.8|45329.8|45384.3|45364.3|45349.8|45329.8|130
1623669300000|2021-06-14 11:15:00|45347.3|45327.3|45302.3|45282.3|45354.8|45334.8|45299.8|45279.8|222
1623669600000|2021-06-14 11:20:00|45304.8|45284.8|45284.8|45264.8|45304.8|45284.8|45284.8|45264.8|129
1623669900000|2021-06-14 11:25:00|45285.4|45265.4|45222.4|45202.4|45287.3|45267.3|45217.4|45197.4|215
1623670200000|2021-06-14 11:30:00|45224.9|45204.9|45191.8|45171.8|45236.8|45216.8|45152.9|45132.9|658
1623670500000|2021-06-14 11:35:00|45196.8|45176.8|45180.4|45160.4|45217.9|45197.9|45180.4|45160.4|148
1623670800000|2021-06-14 11:40:00|45182.9|45162.9|45205.4|45185.4|45220.4|45200.4|45182.9|45162.9|91
1623671100000|2021-06-14 11:45:00|45202.9|45182.9|45162.9|45142.9|45207.4|45187.4|45162.9|45142.9|170
1623671400000|2021-06-14 11:50:00|45162.4|45142.4|45181.8|45161.8|45189.9|45169.9|45162.4|45142.4|87
1623671700000|2021-06-14 11:55:00|45182.4|45162.4|45215.4|45195.4|45215.4|45195.4|45162.4|45142.4|95
1623672000000|2021-06-14 12:00:00|45217.9|45197.9|45199.9|45179.9|45231.9|45211.9|45170.4|45150.4|213
1623672300000|2021-06-14 12:05:00|45197.9|45177.9|45230.4|45210.4|45231|45211|45197.9|45177.9|803
1623672600000|2021-06-14 12:10:00|45226|45206|45186.5|45166.5|45226|45206|45178.5|45158.5|284
1623672900000|2021-06-14 12:15:00|45188.5|45168.5|45243.5|45223.5|45250.4|45230.4|45166|45146|348
1623673200000|2021-06-14 12:20:00|45239|45219|45278.5|45258.5|45301|45281|45219|45199|363
1623673500000|2021-06-14 12:25:00|45274|45254|45268.5|45248.5|45284|45264|45249|45229|511
1623673800000|2021-06-14 12:30:00|45266.5|45246.5|45284|45264|45301|45281|45262.9|45242.9|441
1623674100000|2021-06-14 12:35:00|45288.5|45268.5|45233.5|45213.5|45288.5|45268.5|45209|45189|225
1623674400000|2021-06-14 12:40:00|45233|45213|45179.6|45159.6|45251|45231|45169|45149|892
1623674700000|2021-06-14 12:45:00|45180.1|45160.1|45164|45144|45191.5|45171.5|45140.1|45120.1|257
1623675000000|2021-06-14 12:50:00|45161.5|45141.5|45182.6|45162.6|45221|45201|45149|45129|226
1623675300000|2021-06-14 12:55:00|45184.6|45164.6|45224|45204|45231.5|45211.5|45184.6|45164.6|150
1623675600000|2021-06-14 13:00:00|45221.5|45201.5|45254|45234|45258|45238|45195.1|45175.1|201
1623675900000|2021-06-14 13:05:00|45254.6|45234.6|45209.6|45189.6|45266.5|45246.5|45200.6|45180.6|207
1623676200000|2021-06-14 13:10:00|45207.1|45187.1|45182.6|45162.6|45209.6|45189.6|45177.6|45157.6|160
1623676500000|2021-06-14 13:15:00|45180.6|45160.6|45221.5|45201.5|45224.6|45204.6|45155.6|45135.6|224
1623676800000|2021-06-14 13:20:00|45219.6|45199.6|45307.6|45287.6|45310.1|45290.1|45214.6|45194.6|275
1623677100000|2021-06-14 13:25:00|45305.6|45285.6|45260.1|45240.1|45307.1|45287.1|45255.1|45235.1|215
1623677400000|2021-06-14 13:30:00|45257.6|45237.6|45274.6|45254.6|45284.6|45264.6|45225.7|45205.7|311
1623677700000|2021-06-14 13:35:00|45275.1|45255.1|45239.1|45219.1|45357.1|45337.1|45239.1|45219.1|581
1623678000000|2021-06-14 13:40:00|45237.6|45217.6|45344.1|45324.1|45346.6|45326.6|45222.6|45202.6|316
1623678300000|2021-06-14 13:45:00|45346|45326|45327.1|45307.1|45359.6|45339.6|45312.1|45292.1|293
1623678600000|2021-06-14 13:50:00|45327.6|45307.6|45334.1|45314.1|45351.6|45331.6|45294.6|45274.6|162
1623678900000|2021-06-14 13:55:00|45334.6|45314.6|45411.6|45391.6|45411.6|45391.6|45304.1|45284.1|361
1623679200000|2021-06-14 14:00:00|45412.1|45392.1|45395.1|45375.1|45417.6|45397.6|45367.6|45347.6|300
1623679500000|2021-06-14 14:05:00|45397.1|45377.1|45392.1|45372.1|45406.6|45386.6|45339.6|45319.6|231
1623679800000|2021-06-14 14:10:00|45394.1|45374.1|45361.1|45341.1|45394.1|45374.1|45321.6|45301.6|228
1623680100000|2021-06-14 14:15:00|45357.1|45337.1|45344.6|45324.6|45363.6|45343.6|45322.1|45302.1|216
1623680400000|2021-06-14 14:20:00|45349.6|45329.6|45317.1|45297.1|45376.1|45356.1|45317.1|45297.1|182
1623680700000|2021-06-14 14:25:00|45316.6|45296.6|45327.1|45307.1|45341.6|45321.6|45311.6|45291.6|167
1623681000000|2021-06-14 14:30:00|45329.1|45309.1|45299.1|45279.1|45354.1|45334.1|45297.1|45277.1|160
1623681300000|2021-06-14 14:35:00|45302.1|45282.1|45342.1|45322.1|45342.1|45322.1|45282.1|45262.1|239
1623681600000|2021-06-14 14:40:00|45344.6|45324.6|45314.6|45294.6|45366.6|45346.6|45294.6|45274.6|178
1623681900000|2021-06-14 14:45:00|45313.6|45293.6|45302.7|45282.7|45324.6|45304.6|45285.7|45265.7|126
1623682200000|2021-06-14 14:50:00|45304.7|45284.7|45300.2|45280.2|45330.2|45310.2|45289.7|45269.7|161
1623682500000|2021-06-14 14:55:00|45302.7|45282.7|45275.2|45255.2|45309.1|45289.1|45272.7|45252.7|148
1623682800000|2021-06-14 15:00:00|45279.1|45259.1|45289.7|45269.7|45300.2|45280.2|45274.7|45254.7|139
1623683100000|2021-06-14 15:05:00|45287.7|45267.7|45249.7|45229.7|45294.7|45274.7|45247.2|45227.2|153
1623683400000|2021-06-14 15:10:00|45247.7|45227.7|45274.1|45254.1|45276.6|45256.6|45244.1|45224.1|133
1623683700000|2021-06-14 15:15:00|45274.7|45254.7|45294.7|45274.7|45294.7|45274.7|45264.7|45244.7|123
1623684000000|2021-06-14 15:20:00|45294.1|45274.1|45290.2|45270.2|45307.2|45287.2|45280.7|45260.7|78
1623684300000|2021-06-14 15:25:00|45292.2|45272.2|45297.2|45277.2|45304.7|45284.7|45277.2|45257.2|95
1623684600000|2021-06-14 15:30:00|45297.7|45277.7|45302.2|45282.2|45324.7|45304.7|45297.2|45277.2|146
1623684900000|2021-06-14 15:35:00|45301.7|45281.7|45358.6|45338.6|45358.6|45338.6|45301.7|45281.7|170
1623685200000|2021-06-14 15:40:00|45356.1|45336.1|45369.7|45349.7|45377.2|45357.2|45349.7|45329.7|159
1623685500000|2021-06-14 15:45:00|45372.2|45352.2|45335.2|45315.2|45372.2|45352.2|45329.7|45309.7|158
1623685800000|2021-06-14 15:50:00|45337.2|45317.2|45347.2|45327.2|45356.7|45336.7|45330.2|45310.2|143
1623686100000|2021-06-14 15:55:00|45347.7|45327.7|45384.7|45364.7|45389.7|45369.7|45344.7|45324.7|347
1623686400000|2021-06-14 16:00:00|45389.2|45369.2|45392.7|45372.7|45396.7|45376.7|45379.7|45359.7|274
1623686700000|2021-06-14 16:05:00|45394.7|45374.7|45369.7|45349.7|45394.7|45374.7|45364.7|45344.7|255
1623687000000|2021-06-14 16:10:00|45367.2|45347.2|45317.7|45297.7|45369.7|45349.7|45312.2|45292.2|170
1623687300000|2021-06-14 16:15:00|45320.2|45300.2|45320.3|45300.3|45334.7|45314.7|45315.8|45295.8|141
1623687600000|2021-06-14 16:20:00|45318.3|45298.3|45324.7|45304.7|45329.7|45309.7|45314.7|45294.7|132
1623687900000|2021-06-14 16:25:00|45322.8|45302.8|45327.8|45307.8|45327.8|45307.8|45302.8|45282.8|434
1623688200000|2021-06-14 16:30:00|45327.2|45307.2|45317.2|45297.2|45327.8|45307.8|45312.8|45292.8|154
1623688500000|2021-06-14 16:35:00|45317.8|45297.8|45307.8|45287.8|45327.8|45307.8|45297.2|45277.2|105
1623688800000|2021-06-14 16:40:00|45305.3|45285.3|45311.7|45291.7|45319.7|45299.7|45299.7|45279.7|206
1623689100000|2021-06-14 16:45:00|45304.7|45284.7|45292.2|45272.2|45315.3|45295.3|45287.8|45267.8|141
1623689400000|2021-06-14 16:50:00|45289.7|45269.7|45274.8|45254.8|45311.7|45291.7|45272.3|45252.3|179
1623689700000|2021-06-14 16:55:00|45272.3|45252.3|45335.8|45315.8|45344.8|45324.8|45270.3|45250.3|716
1623690000000|2021-06-14 17:00:00|45331.7|45311.7|45299.8|45279.8|45331.7|45311.7|45287.8|45267.8|236
1623690300000|2021-06-14 17:05:00|45301.7|45281.7|45281.7|45261.7|45301.7|45281.7|45272.8|45252.8|145
1623690600000|2021-06-14 17:10:00|45279.8|45259.8|45299.8|45279.8|45301.7|45281.7|45272.8|45252.8|208
1623690900000|2021-06-14 17:15:00|45297.8|45277.8|45304.8|45284.8|45304.8|45284.8|45292.3|45272.3|79
1623691200000|2021-06-14 17:20:00|45301.7|45281.7|45308.9|45288.9|45308.9|45288.9|45288.3|45268.3|767
1623691500000|2021-06-14 17:25:00|45312.8|45292.8|45315.3|45295.3|45315.8|45295.8|45278.3|45258.3|86
1623691800000|2021-06-14 17:30:00|45313.3|45293.3|45313.3|45293.3|45322.3|45302.3|45305.8|45285.8|71
1623692100000|2021-06-14 17:35:00|45313.9|45293.9|45310.8|45290.8|45320.8|45300.8|45308.9|45288.9|50
1623692400000|2021-06-14 17:40:00|45312.8|45292.8|45318.3|45298.3|45320.8|45300.8|45310.8|45290.8|34
1623692700000|2021-06-14 17:45:00|45316.4|45296.4|45315.8|45295.8|45322.8|45302.8|45310.8|45290.8|102
1623693000000|2021-06-14 17:50:00|45315.3|45295.3|45306.4|45286.4|45315.3|45295.3|45303.9|45283.9|75
1623693300000|2021-06-14 17:55:00|45305.8|45285.8|45290.9|45270.9|45310.9|45290.9|45286.4|45266.4|91
1623693600000|2021-06-14 18:00:00|45291.4|45271.4|45292.8|45272.8|45306.4|45286.4|45291.4|45271.4|275
1623693900000|2021-06-14 18:05:00|45290.9|45270.9|45269.3|45249.3|45292.8|45272.8|45265.3|45245.3|80
1623694200000|2021-06-14 18:10:00|45267.3|45247.3|45275.9|45255.9|45282.3|45262.3|45264.8|45244.8|52
1623694500000|2021-06-14 18:15:00|45277.8|45257.8|45269.8|45249.8|45281.8|45261.8|45267.3|45247.3|23
1623694800000|2021-06-14 18:20:00|45265.9|45245.9|45264.8|45244.8|45269.3|45249.3|45259.8|45239.8|12
1623695100000|2021-06-14 18:25:00|45265.3|45245.3|45262.9|45242.9|45265.4|45245.4|45257.3|45237.3|34
1623695400000|2021-06-14 18:30:00|45264.8|45244.8|45282.3|45262.3|45282.3|45262.3|45264.8|45244.8|38
1623695700000|2021-06-14 18:35:00|45281.8|45261.8|45284.8|45264.8|45286.8|45266.8|45279.8|45259.8|20
1623696000000|2021-06-14 18:40:00|45285.4|45265.4|45294.8|45274.8|45299.3|45279.3|45283.8|45263.8|21
1623696300000|2021-06-14 18:45:00|45292.9|45272.9|45289.8|45269.8|45292.9|45272.9|45284.8|45264.8|21
1623696600000|2021-06-14 18:50:00|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45286.8|45266.8|16
1623696900000|2021-06-14 18:55:00|45289.8|45269.8|45284.9|45264.9|45291.8|45271.8|45280.4|45260.4|17
1623697200000|2021-06-14 19:00:00|45289.3|45269.3|45289.9|45269.9|45298.8|45278.8|45284.9|45264.9|38
1623697500000|2021-06-14 19:05:00|45292.4|45272.4|45294.3|45274.3|45294.9|45274.9|45285.4|45265.4|17
1623697800000|2021-06-14 19:10:00|45294.9|45274.9|45289.9|45269.9|45294.9|45274.9|45284.9|45264.9|26
1623698100000|2021-06-14 19:15:00|45287.9|45267.9|45294.9|45274.9|45294.9|45274.9|45287.9|45267.9|14
1623698400000|2021-06-14 19:20:00|45290.9|45270.9|45299.9|45279.9|45299.9|45279.9|45289.9|45269.9|35
1623698700000|2021-06-14 19:25:00|45301.9|45281.9|45304.9|45284.9|45304.9|45284.9|45289.9|45269.9|20
1623699000000|2021-06-14 19:30:00|45302.4|45282.4|45299.9|45279.9|45304.9|45284.9|45299.4|45279.4|32
1623699300000|2021-06-14 19:35:00|45300.4|45280.4|45300.4|45280.4|45304.9|45284.9|45299.9|45279.9|21
1623699600000|2021-06-14 19:40:00|45302.9|45282.9|45307.9|45287.9|45314.9|45294.9|45302.9|45282.9|29
1623699900000|2021-06-14 19:45:00|45309.9|45289.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|63
1623700200000|2021-06-14 19:50:00|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|40
1623700500000|2021-06-14 19:55:00|45310.9|45290.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|60
1623700800000|2021-06-14 20:00:00|45314.4|45294.4|45314.9|45294.9|45316.9|45296.9|45309.9|45289.9|46
1623701100000|2021-06-14 20:05:00|45316.9|45296.9|45307.9|45287.9|45316.9|45296.9|45307.9|45287.9|54
1623701400000|2021-06-14 20:10:00|45309.9|45289.9|45314.9|45294.9|45314.9|45294.9|45307.9|45287.9|22
1623701700000|2021-06-14 20:15:00|45312.9|45292.9|45319.9|45299.9|45319.9|45299.9|45310.4|45290.4|21
1623702000000|2021-06-14 20:20:00|45321.9|45301.9|45326.9|45306.9|45326.9|45306.9|45319.9|45299.9|8
1623702300000|2021-06-14 20:25:00|45324.9|45304.9|45337.4|45317.4|45337.4|45317.4|45324.9|45304.9|19
1623702600000|2021-06-14 20:30:00|45334.9|45314.9|45315.4|45295.4|45334.9|45314.9|45315.4|45295.4|43
1623702900000|2021-06-14 20:35:00|45314.9|45294.9|45314.4|45294.4|45317.4|45297.4|45313.9|45293.9|27
1623703200000|2021-06-14 20:40:00|45313.9|45293.9|45319.4|45299.4|45319.4|45299.4|45306.9|45286.9|16
1623703500000|2021-06-14 20:45:00|45318.9|45298.9|45299.9|45279.9|45319.4|45299.4|45294.4|45274.4|38
1623703800000|2021-06-14 20:50:00|45299.4|45279.4|45296|45276|45299.9|45279.9|45294.9|45274.9|21
1623704100000|2021-06-14 20:55:00|45295.5|45275.5|45309.4|45289.4|45311.9|45291.9|45289.9|45269.9|55
1623708000000|2021-06-14 22:00:00|45304.1|45284.1|45345.5|45325.5|45422.1|45402.1|45304.1|45284.1|449
1623708300000|2021-06-14 22:05:00|45341.6|45321.6|45363.5|45343.5|45363.5|45343.5|45341|45321|32
1623708600000|2021-06-14 22:10:00|45365.5|45345.5|45358.5|45338.5|45369.1|45349.1|45358.5|45338.5|17
1623708900000|2021-06-14 22:15:00|45354.1|45334.1|45341|45321|45358.5|45338.5|45338.5|45318.5|21
1623709200000|2021-06-14 22:20:00|45338.5|45318.5|45348.6|45328.6|45348.6|45328.6|45323.5|45303.5|25
1623709500000|2021-06-14 22:25:00|45346.1|45326.1|45344.1|45324.1|45346.1|45326.1|45344.1|45324.1|8
1623709800000|2021-06-14 22:30:00|45346.1|45326.1|45368.6|45348.6|45376.6|45356.6|45344.1|45324.1|31
1623710100000|2021-06-14 22:35:00|45366.1|45346.1|45346.1|45326.1|45383.6|45363.6|45345.5|45325.5|20
1623710400000|2021-06-14 22:40:00|45348.6|45328.6|45348.6|45328.6|45351.6|45331.6|45346.1|45326.1|18
1623710700000|2021-06-14 22:45:00|45346.1|45326.1|45336.1|45316.1|45348.6|45328.6|45336.1|45316.1|26
1623711000000|2021-06-14 22:50:00|45333.6|45313.6|45336.1|45316.1|45341.1|45321.1|45333.6|45313.6|11
1623711300000|2021-06-14 22:55:00|45333.6|45313.6|45338.6|45318.6|45338.6|45318.6|45333.6|45313.6|10
1623711600000|2021-06-14 23:00:00|45339.1|45319.1|45331.1|45311.1|45348.1|45328.1|45328.6|45308.6|15
1623711900000|2021-06-14 23:05:00|45333.6|45313.6|45328.6|45308.6|45333.6|45313.6|45326.1|45306.1|13
1623712200000|2021-06-14 23:10:00|45331.1|45311.1|45298.6|45278.6|45331.1|45311.1|45298.6|45278.6|23
1623712500000|2021-06-14 23:15:00|45298.1|45278.1|45296.6|45276.6|45299.1|45279.1|45296.1|45276.1|5
1623712800000|2021-06-14 23:20:00|45297.1|45277.1|45301.1|45281.1|45308.6|45288.6|45296.6|45276.6|16
1623713100000|2021-06-14 23:25:00|45300.6|45280.6|45286.1|45266.1|45301.1|45281.1|45280.1|45260.1|23
1623713400000|2021-06-14 23:30:00|45288.6|45268.6|45278.6|45258.6|45288.6|45268.6|45278.1|45258.1|13
1623713700000|2021-06-14 23:35:00|45279.1|45259.1|45286.1|45266.1|45288.6|45268.6|45278.6|45258.6|17
1623714000000|2021-06-14 23:40:00|45286.6|45266.6|45281.1|45261.1|45288.6|45268.6|45281.1|45261.1|13
1623714300000|2021-06-14 23:45:00|45281.6|45261.6|45296.1|45276.1|45301.6|45281.6|45281.1|45261.1|29
1623714600000|2021-06-14 23:50:00|45292.1|45272.1|45276.6|45256.6|45292.1|45272.1|45266.6|45246.6|28
1623714900000|2021-06-14 23:55:00|45275.6|45255.6|45266.1|45246.1|45276.6|45256.6|45266.1|45246.1|14
1623715200000|2021-06-15 00:00:00|45264.1|45244.1|45173.6|45153.6|45276.6|45256.6|45166.6|45146.6|119
1623715500000|2021-06-15 00:05:00|45174.1|45154.1|45253.6|45233.6|45283.6|45263.6|45174.1|45154.1|107
1623715800000|2021-06-15 00:10:00|45253.1|45233.1|45235.6|45215.6|45276.1|45256.1|45235.6|45215.6|78
1623716100000|2021-06-15 00:15:00|45236.1|45216.1|45193.6|45173.6|45238.1|45218.1|45163.6|45143.6|96
1623716400000|2021-06-15 00:20:00|45193.1|45173.1|45196.1|45176.1|45198.6|45178.6|45171.1|45151.1|54
1623716700000|2021-06-15 00:25:00|45195.6|45175.6|45191.1|45171.1|45206.1|45186.1|45185.6|45165.6|27
1623717000000|2021-06-15 00:30:00|45194.2|45174.2|45198.6|45178.6|45214.2|45194.2|45194.2|45174.2|38
1623717300000|2021-06-15 00:35:00|45201.1|45181.1|45208.7|45188.7|45223.6|45203.6|45188.6|45168.6|38
1623717600000|2021-06-15 00:40:00|45209.2|45189.2|45238.7|45218.7|45243.7|45223.7|45208.7|45188.7|50
1623717900000|2021-06-15 00:45:00|45238.1|45218.1|45216.2|45196.2|45238.7|45218.7|45216.2|45196.2|32
1623718200000|2021-06-15 00:50:00|45213.7|45193.7|45224.7|45204.7|45226.2|45206.2|45200.6|45180.6|52
1623718500000|2021-06-15 00:55:00|45226.7|45206.7|45151.7|45131.7|45234.2|45214.2|45133.7|45113.7|218
1623718800000|2021-06-15 01:00:00|45153.7|45133.7|44823.7|44803.7|45153.7|45133.7|44793.7|44773.7|1429
1623719100000|2021-06-15 01:05:00|44823.2|44803.2|44712.2|44692.2|44853.7|44833.7|44698.2|44678.2|918
1623719400000|2021-06-15 01:10:00|44714.2|44694.2|44728.7|44708.7|44728.7|44708.7|44621.2|44601.2|1106
1623719700000|2021-06-15 01:15:00|44729.2|44709.2|44788.7|44768.7|44791.2|44771.2|44685.7|44665.7|439
1623720000000|2021-06-15 01:20:00|44786.2|44766.2|44663.7|44643.7|44788.7|44768.7|44656.2|44636.2|527
1623720300000|2021-06-15 01:25:00|44663.2|44643.2|44636.2|44616.2|44666.2|44646.2|44581.2|44561.2|881
1623720600000|2021-06-15 01:30:00|44635.7|44615.7|44553.7|44533.7|44635.7|44615.7|44548.2|44528.2|1170
1623720900000|2021-06-15 01:35:00|44553.2|44533.2|44516.2|44496.2|44572.2|44552.2|44491.7|44471.7|874
1623721200000|2021-06-15 01:40:00|44513.7|44493.7|44238.7|44218.7|44516.2|44496.2|44017.3|43997.3|1601
1623721500000|2021-06-15 01:45:00|44239.2|44219.2|44343.7|44323.7|44376.7|44356.7|44166.2|44146.2|1003
1623721800000|2021-06-15 01:50:00|44343.2|44323.2|44311.7|44291.7|44343.2|44323.2|44286.2|44266.2|424
1623722100000|2021-06-15 01:55:00|44311.2|44291.2|44366.2|44346.2|44382.2|44362.2|44298.7|44278.7|329
1623722400000|2021-06-15 02:00:00|44368.2|44348.2|44290.2|44270.2|44368.7|44348.7|44275.7|44255.7|473
1623722700000|2021-06-15 02:05:00|44287.7|44267.7|44318.7|44298.7|44328.7|44308.7|44264.7|44244.7|253
1623723000000|2021-06-15 02:10:00|44315.7|44295.7|44308.7|44288.7|44320.7|44300.7|44292.7|44272.7|203
1623723300000|2021-06-15 02:15:00|44305.7|44285.7|44290.7|44270.7|44305.7|44285.7|44277.2|44257.2|138
1623723600000|2021-06-15 02:20:00|44290.2|44270.2|44317.7|44297.7|44334.7|44314.7|44285.2|44265.2|162
1623723900000|2021-06-15 02:25:00|44319.7|44299.7|44317.7|44297.7|44335.2|44315.2|44310.2|44290.2|88
1623724200000|2021-06-15 02:30:00|44318.2|44298.2|44222.7|44202.7|44330.7|44310.7|44209.7|44189.7|405
1623724500000|2021-06-15 02:35:00|44220.7|44200.7|44179.7|44159.7|44225.7|44205.7|44150.2|44130.2|352
1623724800000|2021-06-15 02:40:00|44179.2|44159.2|44177.7|44157.7|44222.2|44202.2|44155.2|44135.2|299
1623725100000|2021-06-15 02:45:00|44179.7|44159.7|44193.7|44173.7|44193.7|44173.7|44123.7|44103.7|415
1623725400000|2021-06-15 02:50:00|44191.2|44171.2|44190.2|44170.2|44191.2|44171.2|44151.8|44131.8|243
1623725700000|2021-06-15 02:55:00|44189.7|44169.7|44182.7|44162.7|44189.7|44169.7|44149.7|44129.7|204
1623726000000|2021-06-15 03:00:00|44182.2|44162.2|44131.3|44111.3|44189.7|44169.7|44110.2|44090.2|215
1623726300000|2021-06-15 03:05:00|44133.2|44113.2|44120.8|44100.8|44165.8|44145.8|44119.7|44099.7|152
1623726600000|2021-06-15 03:10:00|44122.7|44102.7|44017.2|43997.2|44122.7|44102.7|44014.7|43994.7|555
1623726900000|2021-06-15 03:15:00|44018.3|43998.3|44105.3|44085.3|44105.8|44085.8|44006.3|43986.3|485
1623727200000|2021-06-15 03:20:00|44105.8|44085.8|44049.7|44029.7|44105.8|44085.8|44049.7|44029.7|174
1623727500000|2021-06-15 03:25:00|44049.2|44029.2|44133.3|44113.3|44140.8|44120.8|44047.2|44027.2|291
1623727800000|2021-06-15 03:30:00|44135.3|44115.3|44155.3|44135.3|44158.3|44138.3|44111.8|44091.8|218
1623728100000|2021-06-15 03:35:00|44153.3|44133.3|44140.3|44120.3|44155.8|44135.8|44130.3|44110.3|104
1623728400000|2021-06-15 03:40:00|44139.8|44119.8|44127.8|44107.8|44140.3|44120.3|44127.8|44107.8|66
1623728700000|2021-06-15 03:45:00|44129.8|44109.8|44140.8|44120.8|44152.3|44132.3|44129.8|44109.8|73
1623729000000|2021-06-15 03:50:00|44138.8|44118.8|44100.3|44080.3|44138.8|44118.8|44095.8|44075.8|126
1623729300000|2021-06-15 03:55:00|44100.8|44080.8|44107.3|44087.3|44110.3|44090.3|44100.3|44080.3|50
1623729600000|2021-06-15 04:00:00|44105.3|44085.3|44130.3|44110.3|44154.8|44134.8|44105.3|44085.3|188
1623729900000|2021-06-15 04:05:00|44129.8|44109.8|44177.8|44157.8|44181.8|44161.8|44125.3|44105.3|159
1623730200000|2021-06-15 04:10:00|44200.3|44180.3|44254.8|44234.8|44277.8|44257.8|44191.3|44171.3|326
1623730500000|2021-06-15 04:15:00|44255.3|44235.3|44267.8|44247.8|44270.3|44250.3|44245.3|44225.3|104
1623730800000|2021-06-15 04:20:00|44267.3|44247.3|44265.3|44245.3|44275.3|44255.3|44260.3|44240.3|94
1623731100000|2021-06-15 04:25:00|44267.8|44247.8|44264.8|44244.8|44270.3|44250.3|44245.3|44225.3|103
1623731400000|2021-06-15 04:30:00|44260.3|44240.3|44260.3|44240.3|44269.8|44249.8|44245.3|44225.3|78
1623731700000|2021-06-15 04:35:00|44264.8|44244.8|44294.8|44274.8|44295.8|44275.8|44259.8|44239.8|114
1623732000000|2021-06-15 04:40:00|44292.8|44272.8|44317.3|44297.3|44317.3|44297.3|44285.3|44265.3|105
1623732300000|2021-06-15 04:45:00|44315.3|44295.3|44282.3|44262.3|44328.8|44308.8|44282.3|44262.3|177
1623732600000|2021-06-15 04:50:00|44280.3|44260.3|44304.3|44284.3|44305.3|44285.3|44280.3|44260.3|97
1623732900000|2021-06-15 04:55:00|44300.3|44280.3|44310.3|44290.3|44317.3|44297.3|44300.3|44280.3|77
1623733200000|2021-06-15 05:00:00|44305.8|44285.8|44282.3|44262.3|44322.3|44302.3|44279.8|44259.8|162
1623733500000|2021-06-15 05:05:00|44282.8|44262.8|44260.3|44240.3|44292.3|44272.3|44245.8|44225.8|101
1623733800000|2021-06-15 05:10:00|44262.3|44242.3|44265.3|44245.3|44273.3|44253.3|44257.8|44237.8|59
1623734100000|2021-06-15 05:15:00|44265.8|44245.8|44285.3|44265.3|44287.8|44267.8|44265.3|44245.3|56
1623734400000|2021-06-15 05:20:00|44287.3|44267.3|44280.4|44260.4|44299.8|44279.8|44275.4|44255.4|64
1623734700000|2021-06-15 05:25:00|44277.9|44257.9|44267.9|44247.9|44288.4|44268.4|44257.3|44237.3|134
1623735000000|2021-06-15 05:30:00|44268.4|44248.4|44363.4|44343.4|44390.9|44370.9|44268.4|44248.4|723
1623735300000|2021-06-15 05:35:00|44365.4|44345.4|44391.9|44371.9|44407.4|44387.4|44320.4|44300.4|286
1623735600000|2021-06-15 05:40:00|44392.4|44372.4|44382.4|44362.4|44403.4|44383.4|44352.4|44332.4|300
1623735900000|2021-06-15 05:45:00|44380.4|44360.4|44385.4|44365.4|44399.9|44379.9|44359.9|44339.9|202
1623736200000|2021-06-15 05:50:00|44385.9|44365.9|44357.4|44337.4|44389.9|44369.9|44340.4|44320.4|152
1623736500000|2021-06-15 05:55:00|44358.4|44338.4|44377.9|44357.9|44379.9|44359.9|44353.4|44333.4|116
1623736800000|2021-06-15 06:00:00|44374.9|44354.9|44345.4|44325.4|44382.9|44362.9|44338.4|44318.4|207
1623737100000|2021-06-15 06:05:00|44344.9|44324.9|44375.4|44355.4|44380.4|44360.4|44332.4|44312.4|140
1623737400000|2021-06-15 06:10:00|44377.9|44357.9|44441.4|44421.4|44446.4|44426.4|44375.9|44355.9|488
1623737700000|2021-06-15 06:15:00|44444.4|44424.4|44451.9|44431.9|44460.4|44440.4|44428.9|44408.9|257
1623738000000|2021-06-15 06:20:00|44451.4|44431.4|44392.4|44372.4|44454.4|44434.4|44392.4|44372.4|222
1623738300000|2021-06-15 06:25:00|44395.4|44375.4|44380.4|44360.4|44397.9|44377.9|44352.9|44332.9|177
1623738600000|2021-06-15 06:30:00|44385.4|44365.4|44365.4|44345.4|44394.9|44374.9|44360.9|44340.9|236
1623738900000|2021-06-15 06:35:00|44365.9|44345.9|44426.4|44406.4|44440.4|44420.4|44365.9|44345.9|377
1623739200000|2021-06-15 06:40:00|44428.9|44408.9|44370.4|44350.4|44438.4|44418.4|44365.4|44345.4|228
1623739500000|2021-06-15 06:45:00|44372.9|44352.9|44385.4|44365.4|44406.4|44386.4|44372.9|44352.9|197
1623739800000|2021-06-15 06:50:00|44385.9|44365.9|44372.4|44352.4|44398.4|44378.4|44365.4|44345.4|184
1623740100000|2021-06-15 06:55:00|44370.4|44350.4|44360.4|44340.4|44384.9|44364.9|44340.4|44320.4|366
1623740400000|2021-06-15 07:00:00|44358.4|44338.4|44289.9|44269.9|44362.9|44342.9|44270.9|44250.9|280
1623740700000|2021-06-15 07:05:00|44289.4|44269.4|44299.9|44279.9|44312.9|44292.9|44245.4|44225.4|236
1623741000000|2021-06-15 07:10:00|44295.9|44275.9|44282.4|44262.4|44304.9|44284.9|44264.9|44244.9|120
1623741300000|2021-06-15 07:15:00|44280.4|44260.4|44257.9|44237.9|44280.4|44260.4|44223.4|44203.4|154
1623741600000|2021-06-15 07:20:00|44258.4|44238.4|44234.4|44214.4|44258.4|44238.4|44210.4|44190.4|149
1623741900000|2021-06-15 07:25:00|44233.9|44213.9|44195.5|44175.5|44235.4|44215.4|44193|44173|191
1623742200000|2021-06-15 07:30:00|44192.5|44172.5|44206.5|44186.5|44228.5|44208.5|44140.5|44120.5|545
1623742500000|2021-06-15 07:35:00|44206|44186|44166.5|44146.5|44231|44211|44157|44137|135
1623742800000|2021-06-15 07:40:00|44166|44146|44185.5|44165.5|44188.5|44168.5|44146|44126|386
1623743100000|2021-06-15 07:45:00|44185|44165|44175|44155|44197.5|44177.5|44155|44135|168
1623743400000|2021-06-15 07:50:00|44175.5|44155.5|44133|44113|44195|44175|44108.5|44088.5|210
1623743700000|2021-06-15 07:55:00|44131|44111|44043|44023|44136|44116|44041|44021|589
1623744000000|2021-06-15 08:00:00|44043.5|44023.5|44045.5|44025.5|44080.5|44060.5|44020.5|44000.5|410
1623744300000|2021-06-15 08:05:00|44048|44028|43917|43897|44050.5|44030.5|43901.5|43881.5|888
1623744600000|2021-06-15 08:10:00|43919|43899|43819.5|43799.5|43919|43899|43784|43764|783
1623744900000|2021-06-15 08:15:00|43817|43797|43791.5|43771.5|43832.5|43812.5|43743|43723|833
1623745200000|2021-06-15 08:20:00|43789|43769|43749.5|43729.5|43789.5|43769.5|43704|43684|652
1623745500000|2021-06-15 08:25:00|43745|43725|43757|43737|43799.5|43779.5|43739.5|43719.5|529
1623745800000|2021-06-15 08:30:00|43759.5|43739.5|43769|43749|43787|43767|43739.5|43719.5|324
1623746100000|2021-06-15 08:35:00|43767|43747|43729.5|43709.5|43779.5|43759.5|43706.5|43686.5|431
1623746400000|2021-06-15 08:40:00|43731.5|43711.5|43719|43699|43739|43719|43715|43695|354
1623746700000|2021-06-15 08:45:00|43717|43697|43669.5|43649.5|43721.5|43701.5|43646.5|43626.5|670
1623747000000|2021-06-15 08:50:00|43669|43649|43656|43636|43670.5|43650.5|43609.5|43589.5|546
1623747300000|2021-06-15 08:55:00|43656.5|43636.5|43715|43695|43734.5|43714.5|43656.5|43636.5|516
1623747600000|2021-06-15 09:00:00|43719|43699|43614|43594|43719|43699|43606.5|43586.5|527
1623747900000|2021-06-15 09:05:00|43616.5|43596.5|43569.5|43549.5|43616.5|43596.5|43509.5|43489.5|716
1623748200000|2021-06-15 09:10:00|43565|43545|43595|43575|43609.5|43589.5|43559|43539|373
1623748500000|2021-06-15 09:15:00|43594.5|43574.5|43594.5|43574.5|43601.5|43581.5|43570|43550|157
1623748800000|2021-06-15 09:20:00|43596.5|43576.5|43642.5|43622.5|43642.5|43622.5|43594|43574|233
1623749100000|2021-06-15 09:25:00|43649.5|43629.5|43639.6|43619.6|43665.6|43645.6|43635|43615|334
1623749400000|2021-06-15 09:30:00|43640|43620|43607.6|43587.6|43657.6|43637.6|43607.6|43587.6|315
1623749700000|2021-06-15 09:35:00|43607.1|43587.1|43604.6|43584.6|43617.1|43597.1|43584.6|43564.6|210
1623750000000|2021-06-15 09:40:00|43604.1|43584.1|43589.1|43569.1|43610.1|43590.1|43585.1|43565.1|145
1623750300000|2021-06-15 09:45:00|43589.6|43569.6|43599.6|43579.6|43605.1|43585.1|43565.1|43545.1|221
1623750600000|2021-06-15 09:50:00|43594.6|43574.6|43534.6|43514.6|43594.6|43574.6|43534.6|43514.6|324
1623750900000|2021-06-15 09:55:00|43533.6|43513.6|43569.1|43549.1|43569.6|43549.6|43519.1|43499.1|245
1623751200000|2021-06-15 10:00:00|43568.6|43548.6|43535.1|43515.1|43568.6|43548.6|43514.1|43494.1|128
1623751500000|2021-06-15 10:05:00|43535.6|43515.6|43479.6|43459.6|43541.6|43521.6|43402.6|43382.6|604
1623751800000|2021-06-15 10:10:00|43478.6|43458.6|43451.1|43431.1|43516.6|43496.6|43449.1|43429.1|309
1623752100000|2021-06-15 10:15:00|43451.6|43431.6|43499.1|43479.1|43499.6|43479.6|43442.1|43422.1|232
1623752400000|2021-06-15 10:20:00|43499.6|43479.6|43514.6|43494.6|43532.6|43512.6|43459.1|43439.1|244
1623752700000|2021-06-15 10:25:00|43520.1|43500.1|43540.1|43520.1|43544.1|43524.1|43509.6|43489.6|287
1623753000000|2021-06-15 10:30:00|43539.6|43519.6|43537.6|43517.6|43545.1|43525.1|43520.1|43500.1|685
1623753300000|2021-06-15 10:35:00|43540.1|43520.1|43536.6|43516.6|43542.6|43522.6|43513.1|43493.1|196
1623753600000|2021-06-15 10:40:00|43539.1|43519.1|43523.1|43503.1|43550.1|43530.1|43517.6|43497.6|153
1623753900000|2021-06-15 10:45:00|43522.6|43502.6|43525.6|43505.6|43532.6|43512.6|43518.1|43498.1|92
1623754200000|2021-06-15 10:50:00|43527.6|43507.6|43567.6|43547.6|43585.6|43565.6|43525.6|43505.6|253
1623754500000|2021-06-15 10:55:00|43565.6|43545.6|43555.1|43535.1|43572.6|43552.6|43531.1|43511.1|126
1623754800000|2021-06-15 11:00:00|43552.6|43532.6|43651.1|43631.1|43670.1|43650.1|43550.1|43530.1|537
1623755100000|2021-06-15 11:05:00|43650.6|43630.6|43725.6|43705.6|43725.6|43705.6|43641.1|43621.1|394
1623755400000|2021-06-15 11:10:00|43727.6|43707.6|43645.6|43625.6|43730.6|43710.6|43645.6|43625.6|374
1623755700000|2021-06-15 11:15:00|43645.1|43625.1|43626.1|43606.1|43645.1|43625.1|43583.1|43563.1|274
1623756000000|2021-06-15 11:20:00|43626.6|43606.6|43613.1|43593.1|43652.6|43632.6|43602.6|43582.6|301
1623756300000|2021-06-15 11:25:00|43615.6|43595.6|43596.1|43576.1|43615.6|43595.6|43590.6|43570.6|241
1623756600000|2021-06-15 11:30:00|43595.6|43575.6|43630.2|43610.2|43630.2|43610.2|43565.6|43545.6|451
1623756900000|2021-06-15 11:35:00|43627.7|43607.7|43615.7|43595.7|43653.6|43633.6|43608.2|43588.2|271
1623757200000|2021-06-15 11:40:00|43620.2|43600.2|43659.7|43639.7|43659.7|43639.7|43617.7|43597.7|180
1623757500000|2021-06-15 11:45:00|43657.7|43637.7|43670.2|43650.2|43680.2|43660.2|43652.7|43632.7|238
1623757800000|2021-06-15 11:50:00|43665.7|43645.7|43703.7|43683.7|43706.2|43686.2|43665.2|43645.2|377
1623758100000|2021-06-15 11:55:00|43703.2|43683.2|43645.2|43625.2|43705.7|43685.7|43606.2|43586.2|309
1623758400000|2021-06-15 12:00:00|43640.2|43620.2|43630.2|43610.2|43645.7|43625.7|43600.7|43580.7|285
1623758700000|2021-06-15 12:05:00|43629.7|43609.7|43680.7|43660.7|43702.7|43682.7|43627.2|43607.2|231
1623759000000|2021-06-15 12:10:00|43687.7|43667.7|43495.7|43475.7|43687.7|43667.7|43478.7|43458.7|733
1623759300000|2021-06-15 12:15:00|43495.2|43475.2|43617.7|43597.7|43625.7|43605.7|43490.7|43470.7|466
1623759600000|2021-06-15 12:20:00|43618.2|43598.2|43550.2|43530.2|43625.2|43605.2|43543.2|43523.2|345
1623759900000|2021-06-15 12:25:00|43552.7|43532.7|43568.2|43548.2|43610.2|43590.2|43550.2|43530.2|247
1623760200000|2021-06-15 12:30:00|43563.2|43543.2|43562.7|43542.7|43578.2|43558.2|43510.2|43490.2|414
1623760500000|2021-06-15 12:35:00|43563.2|43543.2|43508.2|43488.2|43565.7|43545.7|43497.7|43477.7|379
1623760800000|2021-06-15 12:40:00|43508.7|43488.7|43485.7|43465.7|43530.2|43510.2|43407.7|43387.7|556
1623761100000|2021-06-15 12:45:00|43485.2|43465.2|43355.2|43335.2|43492.7|43472.7|43309.7|43289.7|1095
1623761400000|2021-06-15 12:50:00|43354.7|43334.7|43359.2|43339.2|43359.2|43339.2|43310.2|43290.2|707
1623761700000|2021-06-15 12:55:00|43357.2|43337.2|43419.7|43399.7|43449.7|43429.7|43229.7|43209.7|1282
1623762000000|2021-06-15 13:00:00|43416.7|43396.7|43697.2|43677.2|43697.7|43677.7|43405.2|43385.2|2180
1623762300000|2021-06-15 13:05:00|43697.7|43677.7|43644.2|43624.2|43739.7|43719.7|43621.7|43601.7|955
1623762600000|2021-06-15 13:10:00|43644.7|43624.7|43589.7|43569.7|43664.2|43644.2|43575.7|43555.7|811
1623762900000|2021-06-15 13:15:00|43592.2|43572.2|43634.7|43614.7|43644.3|43624.3|43524.7|43504.7|676
1623763200000|2021-06-15 13:20:00|43632.2|43612.2|43697.3|43677.3|43697.3|43677.3|43579.7|43559.7|448
1623763500000|2021-06-15 13:25:00|43701.8|43681.8|43664.8|43644.8|43724.8|43704.8|43664.8|43644.8|553
1623763800000|2021-06-15 13:30:00|43669.8|43649.8|43654.3|43634.3|43709.8|43689.8|43617.3|43597.3|813
1623764100000|2021-06-15 13:35:00|43651.8|43631.8|43584.8|43564.8|43654.3|43634.3|43561.8|43541.8|738
1623764400000|2021-06-15 13:40:00|43586.8|43566.8|43586.8|43566.8|43591.8|43571.8|43537.3|43517.3|804
1623764700000|2021-06-15 13:45:00|43584.8|43564.8|43619.8|43599.8|43661.3|43641.3|43579.3|43559.3|504
1623765000000|2021-06-15 13:50:00|43619.3|43599.3|43579.3|43559.3|43619.3|43599.3|43569.8|43549.8|296
1623765300000|2021-06-15 13:55:00|43578.8|43558.8|43609.3|43589.3|43614.8|43594.8|43527.8|43507.8|785
1623765600000|2021-06-15 14:00:00|43604.3|43584.3|43573.3|43553.3|43644.3|43624.3|43558.8|43538.8|867
1623765900000|2021-06-15 14:05:00|43570.8|43550.8|43563.3|43543.3|43620.8|43600.8|43513.8|43493.8|1430
1623766200000|2021-06-15 14:10:00|43560.8|43540.8|43638.3|43618.3|43650.8|43630.8|43555.8|43535.8|510
1623766500000|2021-06-15 14:15:00|43641.3|43621.3|43618.3|43598.3|43680.8|43660.8|43613.3|43593.3|420
1623766800000|2021-06-15 14:20:00|43617.8|43597.8|43598.8|43578.8|43620.8|43600.8|43566.3|43546.3|538
1623767100000|2021-06-15 14:25:00|43598.3|43578.3|43580.8|43560.8|43598.3|43578.3|43563.3|43543.3|343
1623767400000|2021-06-15 14:30:00|43582.8|43562.8|43563.3|43543.3|43598.3|43578.3|43546.3|43526.3|390
1623767700000|2021-06-15 14:35:00|43560.8|43540.8|43594.8|43574.8|43599.8|43579.8|43540.8|43520.8|918
1623768000000|2021-06-15 14:40:00|43597.3|43577.3|43581.8|43561.8|43605.3|43585.3|43541.8|43521.8|315
1623768300000|2021-06-15 14:45:00|43581.3|43561.3|43601.8|43581.8|43607.8|43587.8|43559.8|43539.8|377
1623768600000|2021-06-15 14:50:00|43599.8|43579.8|43596.8|43576.8|43601.8|43581.8|43581.8|43561.8|322
1623768900000|2021-06-15 14:55:00|43599.3|43579.3|43570.3|43550.3|43601.8|43581.8|43566.8|43546.8|428
1623769200000|2021-06-15 15:00:00|43572.3|43552.3|43579.8|43559.8|43580.8|43560.8|43529.3|43509.3|352
1623769500000|2021-06-15 15:05:00|43580.3|43560.3|43626.9|43606.9|43626.9|43606.9|43567.8|43547.8|316
1623769800000|2021-06-15 15:10:00|43627.3|43607.3|43654.8|43634.8|43689.8|43669.8|43619.8|43599.8|430
1623770100000|2021-06-15 15:15:00|43650.3|43630.3|43660.3|43640.3|43667.8|43647.8|43642.3|43622.3|297
1623770400000|2021-06-15 15:20:00|43662.4|43642.4|43619.4|43599.4|43664.9|43644.9|43619.4|43599.4|222
1623770700000|2021-06-15 15:25:00|43619.9|43599.9|43544.9|43524.9|43619.9|43599.9|43534.9|43514.9|365
1623771000000|2021-06-15 15:30:00|43544.4|43524.4|43401.9|43381.9|43544.4|43524.4|43399.4|43379.4|1130
1623771300000|2021-06-15 15:35:00|43399.9|43379.9|43387.4|43367.4|43426.9|43406.9|43381.9|43361.9|603
1623771600000|2021-06-15 15:40:00|43389.4|43369.4|43476.9|43456.9|43476.9|43456.9|43379.9|43359.9|494
1623771900000|2021-06-15 15:45:00|43474.9|43454.9|43486.9|43466.9|43504.9|43484.9|43460.4|43440.4|475
1623772200000|2021-06-15 15:50:00|43489.4|43469.4|43386.9|43366.9|43489.9|43469.9|43372.9|43352.9|472
1623772500000|2021-06-15 15:55:00|43392.4|43372.4|43364.4|43344.4|43416.9|43396.9|43339.9|43319.9|557
1623772800000|2021-06-15 16:00:00|43361.9|43341.9|43376.9|43356.9|43409.9|43389.9|43346.9|43326.9|429
1623773100000|2021-06-15 16:05:00|43374.4|43354.4|43364.9|43344.9|43384.9|43364.9|43340.4|43320.4|275
1623773400000|2021-06-15 16:10:00|43369.9|43349.9|43421.9|43401.9|43431.9|43411.9|43369.4|43349.4|733
1623773700000|2021-06-15 16:15:00|43423.9|43403.9|43401.4|43381.4|43460.9|43440.9|43384.4|43364.4|402
1623774000000|2021-06-15 16:20:00|43405.5|43385.5|43414.4|43394.4|43441.4|43421.4|43401.4|43381.4|176
1623774300000|2021-06-15 16:25:00|43418.9|43398.9|43400.5|43380.5|43436.4|43416.4|43393|43373|209
1623774600000|2021-06-15 16:30:00|43400.9|43380.9|43406.9|43386.9|43411.9|43391.9|43381.4|43361.4|274
1623774900000|2021-06-15 16:35:00|43409.9|43389.9|43436.9|43416.9|43436.9|43416.9|43397.4|43377.4|183
1623775200000|2021-06-15 16:40:00|43434.4|43414.4|43441.9|43421.9|43441.9|43421.9|43424.4|43404.4|134
1623775500000|2021-06-15 16:45:00|43439.4|43419.4|43444.4|43424.4|43446.9|43426.9|43405.9|43385.9|227
1623775800000|2021-06-15 16:50:00|43439.9|43419.9|43382.9|43362.9|43441.9|43421.9|43382.4|43362.4|191
1623776100000|2021-06-15 16:55:00|43381.9|43361.9|43414.9|43394.9|43417.9|43397.9|43357.4|43337.4|956
1623776400000|2021-06-15 17:00:00|43414.4|43394.4|43410.4|43390.4|43432.4|43412.4|43395.4|43375.4|278
1623776700000|2021-06-15 17:05:00|43410.9|43390.9|43367|43347|43417|43397|43367|43347|365
1623777000000|2021-06-15 17:10:00|43359.5|43339.5|43372|43352|43382|43362|43354.5|43334.5|136
1623777300000|2021-06-15 17:15:00|43376|43356|43413|43393|43423.5|43403.5|43354|43334|167
1623777600000|2021-06-15 17:20:00|43413.5|43393.5|43419|43399|43434|43414|43406.5|43386.5|125
1623777900000|2021-06-15 17:25:00|43421|43401|43421|43401|43436|43416|43416|43396|98
1623778200000|2021-06-15 17:30:00|43421.5|43401.5|43416.5|43396.5|43424|43404|43409|43389|76
1623778500000|2021-06-15 17:35:00|43418.5|43398.5|43454.5|43434.5|43471.5|43451.5|43416|43396|171
1623778800000|2021-06-15 17:40:00|43456.5|43436.5|43421.5|43401.5|43459|43439|43421.5|43401.5|85
1623779100000|2021-06-15 17:45:00|43419.5|43399.5|43464|43444|43464|43444|43414|43394|109
1623779400000|2021-06-15 17:50:00|43461.5|43441.5|43447|43427|43473.5|43453.5|43445|43425|85
1623779700000|2021-06-15 17:55:00|43447.5|43427.5|43444|43424|43456.5|43436.5|43436|43416|90
1623780000000|2021-06-15 18:00:00|43442|43422|43491.5|43471.5|43499|43479|43442|43422|135
1623780300000|2021-06-15 18:05:00|43491|43471|43519|43499|43528.5|43508.5|43491|43471|54
1623780600000|2021-06-15 18:10:00|43519.5|43499.5|43474|43454|43519.5|43499.5|43470|43450|82
1623780900000|2021-06-15 18:15:00|43474.5|43454.5|43489|43469|43497|43477|43472|43452|67
1623781200000|2021-06-15 18:20:00|43489.5|43469.5|43496.1|43476.1|43496.5|43476.5|43474.5|43454.5|39
1623781500000|2021-06-15 18:25:00|43494|43474|43489|43469|43494|43474|43484|43464|35
1623781800000|2021-06-15 18:30:00|43489.5|43469.5|43489.5|43469.5|43494.5|43474.5|43484.5|43464.5|50
1623782100000|2021-06-15 18:35:00|43492|43472|43475.6|43455.6|43494|43474|43475.6|43455.6|48
1623782400000|2021-06-15 18:40:00|43473.1|43453.1|43478.6|43458.6|43481.1|43461.1|43471.1|43451.1|37
1623782700000|2021-06-15 18:45:00|43476.6|43456.6|43491.1|43471.1|43491.6|43471.6|43474.1|43454.1|40
1623783000000|2021-06-15 18:50:00|43493|43473|43511.1|43491.1|43511.1|43491.1|43493|43473|61
1623783300000|2021-06-15 18:55:00|43513.1|43493.1|43504.6|43484.6|43515.1|43495.1|43504.1|43484.1|87
1623783600000|2021-06-15 19:00:00|43504.1|43484.1|43489.1|43469.1|43509.1|43489.1|43486.6|43466.6|58
1623783900000|2021-06-15 19:05:00|43488.6|43468.6|43491.1|43471.1|43503.1|43483.1|43488.6|43468.6|45
1623784200000|2021-06-15 19:10:00|43495.6|43475.6|43489.1|43469.1|43496.1|43476.1|43484.1|43464.1|42
1623784500000|2021-06-15 19:15:00|43488.6|43468.6|43484.1|43464.1|43492.1|43472.1|43479.1|43459.1|35
1623784800000|2021-06-15 19:20:00|43486.6|43466.6|43484.1|43464.1|43489.1|43469.1|43481.6|43461.6|21
1623785100000|2021-06-15 19:25:00|43479.1|43459.1|43463.6|43443.6|43483.6|43463.6|43459.1|43439.1|48
1623785400000|2021-06-15 19:30:00|43464.1|43444.1|43454.1|43434.1|43464.1|43444.1|43449.1|43429.1|35
1623785700000|2021-06-15 19:35:00|43456.6|43436.6|43462.1|43442.1|43464.6|43444.6|43449.1|43429.1|32
1623786000000|2021-06-15 19:40:00|43464.1|43444.1|43464.1|43444.1|43474.1|43454.1|43459.1|43439.1|41
1623786300000|2021-06-15 19:45:00|43464.6|43444.6|43474.1|43454.1|43474.1|43454.1|43464.6|43444.6|45
1623786600000|2021-06-15 19:50:00|43472.1|43452.1|43464.1|43444.1|43472.1|43452.1|43459.6|43439.6|89
1623786900000|2021-06-15 19:55:00|43464.6|43444.6|43472.1|43452.1|43474.1|43454.1|43459.1|43439.1|123
1623787200000|2021-06-15 20:00:00|43474.1|43454.1|43459.6|43439.6|43474.1|43454.1|43459.1|43439.1|75
1623787500000|2021-06-15 20:05:00|43459.1|43439.1|43464.1|43444.1|43465.2|43445.2|43454.1|43434.1|27
1623787800000|2021-06-15 20:10:00|43465.1|43445.1|43450.1|43430.1|43469.6|43449.6|43450.1|43430.1|46
1623788100000|2021-06-15 20:15:00|43453.7|43433.7|43461.6|43441.6|43461.6|43441.6|43453.7|43433.7|13
1623788400000|2021-06-15 20:20:00|43459.6|43439.6|43464.1|43444.1|43469.1|43449.1|43459.1|43439.1|21
1623788700000|2021-06-15 20:25:00|43464.6|43444.6|43461.7|43441.7|43469.2|43449.2|43459.6|43439.6|31
1623789000000|2021-06-15 20:30:00|43459.6|43439.6|43462.1|43442.1|43471.7|43451.7|43456.7|43436.7|39
1623789300000|2021-06-15 20:35:00|43461.7|43441.7|43463.7|43443.7|43463.7|43443.7|43459.2|43439.2|23
1623789600000|2021-06-15 20:40:00|43460.7|43440.7|43469.2|43449.2|43469.2|43449.2|43454.2|43434.2|51
1623789900000|2021-06-15 20:45:00|43467.1|43447.1|43432.7|43412.7|43467.1|43447.1|43432.7|43412.7|89
1623790200000|2021-06-15 20:50:00|43430.7|43410.7|43439.7|43419.7|43441.2|43421.2|43419.7|43399.7|70
1623790500000|2021-06-15 20:55:00|43437.2|43417.2|43429.2|43409.2|43437.2|43417.2|43409.2|43389.2|104
1623794400000|2021-06-15 22:00:00|43428.8|43408.8|43499.2|43479.2|43501.7|43481.7|43428.8|43408.8|153
1623794700000|2021-06-15 22:05:00|43496.7|43476.7|43486.7|43466.7|43511.7|43491.7|43486.7|43466.7|49
1623795000000|2021-06-15 22:10:00|43489.2|43469.2|43471.7|43451.7|43489.2|43469.2|43459.2|43439.2|31
1623795300000|2021-06-15 22:15:00|43471.8|43451.8|43470.2|43450.2|43487.7|43467.7|43466.8|43446.8|456
1623795600000|2021-06-15 22:20:00|43470.7|43450.7|43460.2|43440.2|43474.7|43454.7|43457.7|43437.7|25
1623795900000|2021-06-15 22:25:00|43457.7|43437.7|43427.7|43407.7|43457.7|43437.7|43425.2|43405.2|45
1623796200000|2021-06-15 22:30:00|43428.2|43408.2|43452.7|43432.7|43467.7|43447.7|43427.7|43407.7|36
1623796500000|2021-06-15 22:35:00|43450.7|43430.7|43459.7|43439.7|43465.2|43445.2|43450.2|43430.2|20
1623796800000|2021-06-15 22:40:00|43459.3|43439.3|43450.7|43430.7|43465.2|43445.2|43450.7|43430.7|36
1623797100000|2021-06-15 22:45:00|43447.7|43427.7|43441.7|43421.7|43452.3|43432.3|43432.7|43412.7|41
1623797400000|2021-06-15 22:50:00|43440.7|43420.7|43454.8|43434.8|43454.8|43434.8|43440.7|43420.7|22
1623797700000|2021-06-15 22:55:00|43455.2|43435.2|43475.2|43455.2|43485.2|43465.2|43449.8|43429.8|50
1623798000000|2021-06-15 23:00:00|43473.2|43453.2|43447.7|43427.7|43475.2|43455.2|43420.2|43400.2|70
1623798300000|2021-06-15 23:05:00|43449.8|43429.8|43485.3|43465.3|43495.2|43475.2|43449.8|43429.8|55
1623798600000|2021-06-15 23:10:00|43485.7|43465.7|43488.2|43468.2|43488.2|43468.2|43485.7|43465.7|16
1623798900000|2021-06-15 23:15:00|43490.3|43470.3|43492.8|43472.8|43495.3|43475.3|43490.3|43470.3|16
1623799200000|2021-06-15 23:20:00|43493.2|43473.2|43487.8|43467.8|43495.3|43475.3|43478.2|43458.2|26
1623799500000|2021-06-15 23:25:00|43489.8|43469.8|43462.8|43442.8|43489.8|43469.8|43462.8|43442.8|25
1623799800000|2021-06-15 23:30:00|43460.3|43440.3|43470.3|43450.3|43472.8|43452.8|43460.3|43440.3|14
1623800100000|2021-06-15 23:35:00|43470.7|43450.7|43474.8|43454.8|43477.3|43457.3|43467.8|43447.8|4
1623800400000|2021-06-15 23:40:00|43475.3|43455.3|43443.3|43423.3|43475.3|43455.3|43438.3|43418.3|36
1623800700000|2021-06-15 23:45:00|43445.3|43425.3|43440.3|43420.3|43445.8|43425.8|43437.8|43417.8|22
1623801000000|2021-06-15 23:50:00|43440.8|43420.8|43436.2|43416.2|43442.8|43422.8|43425.3|43405.3|28
1623801300000|2021-06-15 23:55:00|43440.3|43420.3|43453.3|43433.3|43460.3|43440.3|43437.3|43417.3|84
1623801600000|2021-06-16 00:00:00|43455.3|43435.3|43474.8|43454.8|43495.3|43475.3|43452.8|43432.8|88
1623801900000|2021-06-16 00:05:00|43475.3|43455.3|43486.4|43466.4|43499.4|43479.4|43475.3|43455.3|52
1623802200000|2021-06-16 00:10:00|43489.4|43469.4|43479.4|43459.4|43489.8|43469.8|43476.9|43456.9|51
1623802500000|2021-06-16 00:15:00|43478.9|43458.9|43477.3|43457.3|43488.9|43468.9|43476.9|43456.9|30
1623802800000|2021-06-16 00:20:00|43478.9|43458.9|43488.9|43468.9|43501.4|43481.4|43476.4|43456.4|64
1623803100000|2021-06-16 00:25:00|43489.4|43469.4|43476.9|43456.9|43491.9|43471.9|43474.4|43454.4|33
1623803400000|2021-06-16 00:30:00|43474.4|43454.4|43479.4|43459.4|43481.4|43461.4|43474.4|43454.4|57
1623803700000|2021-06-16 00:35:00|43486.4|43466.4|43486.4|43466.4|43493.4|43473.4|43486.4|43466.4|42
1623804000000|2021-06-16 00:40:00|43486.9|43466.9|43493.9|43473.9|43508.9|43488.9|43486.4|43466.4|154
1623804300000|2021-06-16 00:45:00|43494.4|43474.4|43486.4|43466.4|43496.4|43476.4|43471.4|43451.4|36
1623804600000|2021-06-16 00:50:00|43484.4|43464.4|43486.4|43466.4|43486.4|43466.4|43479.4|43459.4|21
1623804900000|2021-06-16 00:55:00|43484.4|43464.4|43461.9|43441.9|43484.4|43464.4|43449.4|43429.4|63
1623805200000|2021-06-16 01:00:00|43466.9|43446.9|43514.9|43494.9|43568.9|43548.9|43461.4|43441.4|543
1623805500000|2021-06-16 01:05:00|43516.9|43496.9|43573.9|43553.9|43573.9|43553.9|43503.9|43483.9|189
1623805800000|2021-06-16 01:10:00|43571.4|43551.4|43607.4|43587.4|43614.4|43594.4|43566.4|43546.4|301
1623806100000|2021-06-16 01:15:00|43607.9|43587.9|43641.4|43621.4|43651.4|43631.4|43589.4|43569.4|271
1623806400000|2021-06-16 01:20:00|43644.4|43624.4|43624.4|43604.4|43658.9|43638.9|43609.4|43589.4|186
1623806700000|2021-06-16 01:25:00|43626.5|43606.5|43601.5|43581.5|43661.5|43641.5|43601.5|43581.5|143
1623807000000|2021-06-16 01:30:00|43599.4|43579.4|43598.5|43578.5|43601.9|43581.9|43544.9|43524.9|225
1623807300000|2021-06-16 01:35:00|43599|43579|43604|43584|43609|43589|43564.4|43544.4|145
1623807600000|2021-06-16 01:40:00|43599.4|43579.4|43561.9|43541.9|43616.9|43596.9|43559.4|43539.4|152
1623807900000|2021-06-16 01:45:00|43559.9|43539.9|43574.4|43554.4|43589.4|43569.4|43552.4|43532.4|136
1623808200000|2021-06-16 01:50:00|43572.4|43552.4|43611.9|43591.9|43612.4|43592.4|43569.9|43549.9|145
1623808500000|2021-06-16 01:55:00|43612.4|43592.4|43639.5|43619.5|43662.4|43642.4|43602|43582|188
1623808800000|2021-06-16 02:00:00|43639|43619|43631.5|43611.5|43659|43639|43619.5|43599.5|136
1623809100000|2021-06-16 02:05:00|43632|43612|43601.5|43581.5|43634|43614|43594.9|43574.9|115
1623809400000|2021-06-16 02:10:00|43599.5|43579.5|43589|43569|43641.5|43621.5|43589|43569|149
1623809700000|2021-06-16 02:15:00|43586.5|43566.5|43584.5|43564.5|43612|43592|43582.4|43562.4|92
1623810000000|2021-06-16 02:20:00|43582.4|43562.4|43554.5|43534.5|43591.5|43571.5|43542.4|43522.4|141
1623810300000|2021-06-16 02:25:00|43557|43537|43545|43525|43561.5|43541.5|43545|43525|69
1623810600000|2021-06-16 02:30:00|43542.5|43522.5|43514|43494|43559.5|43539.5|43475|43455|356
1623810900000|2021-06-16 02:35:00|43512|43492|43534|43514|43544|43524|43499.5|43479.5|256
1623811200000|2021-06-16 02:40:00|43530|43510|43589.5|43569.5|43602|43582|43530|43510|193
1623811500000|2021-06-16 02:45:00|43590|43570|43565|43545|43611.5|43591.5|43564.5|43544.5|174
1623811800000|2021-06-16 02:50:00|43564.5|43544.5|43542|43522|43574|43554|43539.5|43519.5|84
1623812100000|2021-06-16 02:55:00|43544|43524|43574.5|43554.5|43588.6|43568.6|43534|43514|104
1623812400000|2021-06-16 03:00:00|43569.5|43549.5|43539.5|43519.5|43574.5|43554.5|43534.5|43514.5|82
1623812700000|2021-06-16 03:05:00|43539|43519|43536.5|43516.5|43573.6|43553.6|43534.5|43514.5|91
1623813000000|2021-06-16 03:10:00|43536.1|43516.1|43556.6|43536.6|43556.6|43536.6|43524.5|43504.5|91
1623813300000|2021-06-16 03:15:00|43557|43537|43552|43532|43606.1|43586.1|43530|43510|219
1623813600000|2021-06-16 03:20:00|43550|43530|43559.1|43539.1|43562|43542|43537.5|43517.5|109
1623813900000|2021-06-16 03:25:00|43559.5|43539.5|43570.6|43550.6|43594.5|43574.5|43549.5|43529.5|143
1623814200000|2021-06-16 03:30:00|43568.6|43548.6|43579.5|43559.5|43593.6|43573.6|43549.5|43529.5|67
1623814500000|2021-06-16 03:35:00|43579.1|43559.1|43574.1|43554.1|43581.6|43561.6|43563.6|43543.6|42
1623814800000|2021-06-16 03:40:00|43571.6|43551.6|43575|43555|43580|43560|43569.5|43549.5|27
1623815100000|2021-06-16 03:45:00|43574.6|43554.6|43589.6|43569.6|43592.5|43572.5|43574.6|43554.6|20
1623815400000|2021-06-16 03:50:00|43587.5|43567.5|43597.1|43577.1|43597.1|43577.1|43574.6|43554.6|41
1623815700000|2021-06-16 03:55:00|43596.6|43576.6|43579.6|43559.6|43596.6|43576.6|43569.6|43549.6|32
1623816000000|2021-06-16 04:00:00|43582.1|43562.1|43562.1|43542.1|43584.6|43564.6|43562.1|43542.1|26
1623816300000|2021-06-16 04:05:00|43544.6|43524.6|43469.6|43449.6|43544.6|43524.6|43439.6|43419.6|209
1623816600000|2021-06-16 04:10:00|43469.1|43449.1|43247.1|43227.1|43469.1|43449.1|43204.1|43184.1|669
1623816900000|2021-06-16 04:15:00|43249.6|43229.6|43204.6|43184.6|43299.6|43279.6|43204.6|43184.6|332
1623817200000|2021-06-16 04:20:00|43205|43185|43264.6|43244.6|43301.6|43281.6|43205|43185|247
1623817500000|2021-06-16 04:25:00|43264.1|43244.1|43304.6|43284.6|43304.6|43284.6|43239.1|43219.1|165
1623817800000|2021-06-16 04:30:00|43306.6|43286.6|43412.1|43392.1|43417.1|43397.1|43306.6|43286.6|189
1623818100000|2021-06-16 04:35:00|43410.1|43390.1|43394.1|43374.1|43412.1|43392.1|43367.1|43347.1|119
1623818400000|2021-06-16 04:40:00|43398.7|43378.7|43414.6|43394.6|43424.6|43404.6|43367.1|43347.1|164
1623818700000|2021-06-16 04:45:00|43415.1|43395.1|43396.6|43376.6|43417.1|43397.1|43391.6|43371.6|52
1623819000000|2021-06-16 04:50:00|43397.1|43377.1|43382.1|43362.1|43397.1|43377.1|43367.1|43347.1|97
1623819300000|2021-06-16 04:55:00|43389.6|43369.6|43374.6|43354.6|43389.6|43369.6|43361.6|43341.6|69
1623819600000|2021-06-16 05:00:00|43377.6|43357.6|43374.6|43354.6|43412.1|43392.1|43374.2|43354.2|88
1623819900000|2021-06-16 05:05:00|43376.7|43356.7|43392.1|43372.1|43392.1|43372.1|43359.6|43339.6|96
1623820200000|2021-06-16 05:10:00|43389.6|43369.6|43412.1|43392.1|43445.1|43425.1|43389.6|43369.6|167
1623820500000|2021-06-16 05:15:00|43409.6|43389.6|43429.2|43409.2|43432.1|43412.1|43402.1|43382.1|61
1623820800000|2021-06-16 05:20:00|43427.1|43407.1|43409.6|43389.6|43433.7|43413.7|43402.1|43382.1|93
1623821100000|2021-06-16 05:25:00|43407.1|43387.1|43404.6|43384.6|43429.6|43409.6|43402.1|43382.1|129
1623821400000|2021-06-16 05:30:00|43407.1|43387.1|43267.1|43247.1|43454.6|43434.6|43262.1|43242.1|664
1623821700000|2021-06-16 05:35:00|43267.2|43247.2|43249.7|43229.7|43302.6|43282.6|43244.2|43224.2|245
1623822000000|2021-06-16 05:40:00|43247.6|43227.6|43289.7|43269.7|43290.1|43270.1|43220.1|43200.1|321
1623822300000|2021-06-16 05:45:00|43290.1|43270.1|43209.7|43189.7|43297.6|43277.6|43201.7|43181.7|340
1623822600000|2021-06-16 05:50:00|43207.2|43187.2|43189.7|43169.7|43242.2|43222.2|43189.2|43169.2|313
1623822900000|2021-06-16 05:55:00|43189.2|43169.2|43250.1|43230.1|43255.1|43235.1|43156.7|43136.7|363
1623823200000|2021-06-16 06:00:00|43249.7|43229.7|43369.7|43349.7|43387.2|43367.2|43234.7|43214.7|520
1623823500000|2021-06-16 06:05:00|43370.1|43350.1|43362.2|43342.2|43419.2|43399.2|43344.7|43324.7|371
1623823800000|2021-06-16 06:10:00|43362.6|43342.6|43307.2|43287.2|43372.2|43352.2|43292.2|43272.2|293
1623824100000|2021-06-16 06:15:00|43304.7|43284.7|43234.7|43214.7|43304.7|43284.7|43202.7|43182.7|365
1623824400000|2021-06-16 06:20:00|43236.7|43216.7|43284.7|43264.7|43324.7|43304.7|43236.7|43216.7|311
1623824700000|2021-06-16 06:25:00|43285.2|43265.2|43334.7|43314.7|43359.7|43339.7|43285.2|43265.2|183
1623825000000|2021-06-16 06:30:00|43339.7|43319.7|43274.7|43254.7|43342.2|43322.2|43242.2|43222.2|249
1623825300000|2021-06-16 06:35:00|43274.2|43254.2|43297.2|43277.2|43297.2|43277.2|43244.7|43224.7|215
1623825600000|2021-06-16 06:40:00|43299.7|43279.7|43262.2|43242.2|43302.2|43282.2|43249.7|43229.7|166
1623825900000|2021-06-16 06:45:00|43260.2|43240.2|43270.6|43250.6|43304.7|43284.7|43259.7|43239.7|182
1623826200000|2021-06-16 06:50:00|43272.7|43252.7|43279.7|43259.7|43299.7|43279.7|43264.7|43244.7|156
1623826500000|2021-06-16 06:55:00|43277.7|43257.7|43167.2|43147.2|43284.7|43264.7|43147.2|43127.2|785
1623826800000|2021-06-16 07:00:00|43169.7|43149.7|43229.3|43209.3|43239.7|43219.7|43159.7|43139.7|223
1623827100000|2021-06-16 07:05:00|43229.7|43209.7|43249.7|43229.7|43304.7|43284.7|43229.7|43209.7|205
1623827400000|2021-06-16 07:10:00|43250.2|43230.2|43277.2|43257.2|43299.7|43279.7|43234.7|43214.7|117
1623827700000|2021-06-16 07:15:00|43277.7|43257.7|43295.2|43275.2|43323.8|43303.8|43275.2|43255.2|117
1623828000000|2021-06-16 07:20:00|43294.7|43274.7|43329.7|43309.7|43339.7|43319.7|43294.7|43274.7|86
1623828300000|2021-06-16 07:25:00|43329.3|43309.3|43314.8|43294.8|43378.8|43358.8|43310.2|43290.2|163
1623828600000|2021-06-16 07:30:00|43315.2|43295.2|43274.8|43254.8|43344.8|43324.8|43269.8|43249.8|148
1623828900000|2021-06-16 07:35:00|43272.3|43252.3|43279.8|43259.8|43282.3|43262.3|43254.3|43234.3|105
1623829200000|2021-06-16 07:40:00|43279.3|43259.3|43244.8|43224.8|43283.2|43263.2|43244.8|43224.8|75
1623829500000|2021-06-16 07:45:00|43242.3|43222.3|43257.3|43237.3|43277.3|43257.3|43241.8|43221.8|73
1623829800000|2021-06-16 07:50:00|43257.7|43237.7|43300.2|43280.2|43300.2|43280.2|43257.3|43237.3|90
1623830100000|2021-06-16 07:55:00|43300.7|43280.7|43315.2|43295.2|43320.2|43300.2|43300.2|43280.2|83
1623830400000|2021-06-16 08:00:00|43317.3|43297.3|43321.8|43301.8|43337.3|43317.3|43294.8|43274.8|100
1623830700000|2021-06-16 08:05:00|43322.3|43302.3|43314.8|43294.8|43337.3|43317.3|43300.3|43280.3|45
1623831000000|2021-06-16 08:10:00|43314.3|43294.3|43304.8|43284.8|43325.3|43305.3|43284.8|43264.8|110
1623831300000|2021-06-16 08:15:00|43305.3|43285.3|43327.3|43307.3|43329.8|43309.8|43302.3|43282.3|65
1623831600000|2021-06-16 08:20:00|43324.8|43304.8|43369.3|43349.3|43376.8|43356.8|43316.8|43296.8|152
1623831900000|2021-06-16 08:25:00|43367.3|43347.3|43351.8|43331.8|43379.3|43359.3|43351.8|43331.8|82
1623832200000|2021-06-16 08:30:00|43351.4|43331.4|43332.3|43312.3|43351.8|43331.8|43310.3|43290.3|152
1623832500000|2021-06-16 08:35:00|43334.8|43314.8|43329.8|43309.8|43340.3|43320.3|43319.8|43299.8|69
1623832800000|2021-06-16 08:40:00|43330.3|43310.3|43319.8|43299.8|43334.8|43314.8|43304.4|43284.4|52
1623833100000|2021-06-16 08:45:00|43312.8|43292.8|43375.3|43355.3|43394.4|43374.4|43312.8|43292.8|156
1623833400000|2021-06-16 08:50:00|43377.3|43357.3|43392.8|43372.8|43397.8|43377.8|43364.4|43344.4|120
1623833700000|2021-06-16 08:55:00|43392.3|43372.3|43418.3|43398.3|43440.3|43420.3|43384.8|43364.8|677
1623834000000|2021-06-16 09:00:00|43420.3|43400.3|43398.7|43378.7|43420.8|43400.8|43392.3|43372.3|255
1623834300000|2021-06-16 09:05:00|43400.8|43380.8|43405.8|43385.8|43408.3|43388.3|43395.8|43375.8|80
1623834600000|2021-06-16 09:10:00|43405.3|43385.3|43395.8|43375.8|43405.8|43385.8|43390.3|43370.3|53
1623834900000|2021-06-16 09:15:00|43390.8|43370.8|43385.8|43365.8|43395.8|43375.8|43380.8|43360.8|48
1623835200000|2021-06-16 09:20:00|43390.3|43370.3|43475.8|43455.8|43495.8|43475.8|43390.3|43370.3|163
1623835500000|2021-06-16 09:25:00|43476.2|43456.2|43476.2|43456.2|43495.8|43475.8|43458.3|43438.3|91
1623835800000|2021-06-16 09:30:00|43478.3|43458.3|43475.8|43455.8|43517.8|43497.8|43470.8|43450.8|135
1623836100000|2021-06-16 09:35:00|43472.8|43452.8|43505.8|43485.8|43518.3|43498.3|43472.8|43452.8|100
1623836400000|2021-06-16 09:40:00|43503.7|43483.7|43510.8|43490.8|43528.3|43508.3|43485.8|43465.8|178
1623836700000|2021-06-16 09:45:00|43508.3|43488.3|43506.3|43486.3|43525.8|43505.8|43498.8|43478.8|75
1623837000000|2021-06-16 09:50:00|43503.3|43483.3|43497.8|43477.8|43508.8|43488.8|43487.8|43467.8|52
1623837300000|2021-06-16 09:55:00|43500.8|43480.8|43508.3|43488.3|43525.3|43505.3|43496.3|43476.3|70
1623837600000|2021-06-16 10:00:00|43507.8|43487.8|43508.3|43488.3|43513.3|43493.3|43495.8|43475.8|99
1623837900000|2021-06-16 10:05:00|43510.8|43490.8|43480.8|43460.8|43510.8|43490.8|43475.8|43455.8|165
1623838200000|2021-06-16 10:10:00|43480.4|43460.4|43463.3|43443.3|43485.4|43465.4|43455.8|43435.8|137
1623838500000|2021-06-16 10:15:00|43465.4|43445.4|43452.9|43432.9|43472.4|43452.4|43450.8|43430.8|85
1623838800000|2021-06-16 10:20:00|43450.8|43430.8|43490.8|43470.8|43490.8|43470.8|43450.8|43430.8|103
1623839100000|2021-06-16 10:25:00|43491.3|43471.3|43536.7|43516.7|43537.2|43517.2|43486.7|43466.7|131
1623839400000|2021-06-16 10:30:00|43528.8|43508.8|43510.8|43490.8|43536.3|43516.3|43507.9|43487.9|116
1623839700000|2021-06-16 10:35:00|43508.3|43488.3|43480.8|43460.8|43510.8|43490.8|43478.3|43458.3|74
1623840000000|2021-06-16 10:40:00|43485.4|43465.4|43475.4|43455.4|43490.8|43470.8|43467.9|43447.9|47
1623840300000|2021-06-16 10:45:00|43476.3|43456.3|43485.8|43465.8|43490.8|43470.8|43475.8|43455.8|50
1623840600000|2021-06-16 10:50:00|43490.8|43470.8|43440.4|43420.4|43490.9|43470.9|43432.9|43412.9|95
1623840900000|2021-06-16 10:55:00|43438.4|43418.4|43425.4|43405.4|43440.4|43420.4|43422.9|43402.9|82
1623841200000|2021-06-16 11:00:00|43425.9|43405.9|43414.3|43394.3|43436.3|43416.3|43414.3|43394.3|157
1623841500000|2021-06-16 11:05:00|43416.3|43396.3|43427.5|43407.5|43455.4|43435.4|43415.9|43395.9|102
1623841800000|2021-06-16 11:10:00|43425|43405|43375.9|43355.9|43425|43405|43365.9|43345.9|182
1623842100000|2021-06-16 11:15:00|43378.4|43358.4|43365.9|43345.9|43393.8|43373.8|43355.4|43335.4|126
1623842400000|2021-06-16 11:20:00|43366.3|43346.3|43371.8|43351.8|43386.8|43366.8|43366.3|43346.3|105
1623842700000|2021-06-16 11:25:00|43372.2|43352.2|43380.9|43360.9|43420.4|43400.4|43372.2|43352.2|161
1623843000000|2021-06-16 11:30:00|43376.3|43356.3|43396.3|43376.3|43396.3|43376.3|43343.4|43323.4|216
1623843300000|2021-06-16 11:35:00|43396.8|43376.8|43393.4|43373.4|43408.4|43388.4|43385.9|43365.9|87
1623843600000|2021-06-16 11:40:00|43393.8|43373.8|43415.9|43395.9|43418.9|43398.9|43390.9|43370.9|111
1623843900000|2021-06-16 11:45:00|43413.9|43393.9|43418.9|43398.9|43418.9|43398.9|43410.9|43390.9|147
1623844200000|2021-06-16 11:50:00|43417.9|43397.9|43431.4|43411.4|43436.4|43416.4|43417.9|43397.9|103
1623844500000|2021-06-16 11:55:00|43430.9|43410.9|43425.9|43405.9|43433.9|43413.9|43420.9|43400.9|90
1623844800000|2021-06-16 12:00:00|43421.4|43401.4|43486.4|43466.4|43491.4|43471.4|43418.4|43398.4|236
1623845100000|2021-06-16 12:05:00|43488.4|43468.4|43488.4|43468.4|43511.4|43491.4|43478.9|43458.9|168
1623845400000|2021-06-16 12:10:00|43486.4|43466.4|43507.3|43487.3|43544.3|43524.3|43466.8|43446.8|636
1623845700000|2021-06-16 12:15:00|43511.4|43491.4|43511.8|43491.8|43532.3|43512.3|43494.3|43474.3|215
1623846000000|2021-06-16 12:20:00|43511.4|43491.4|43501.8|43481.8|43514.3|43494.3|43471.8|43451.8|904
1623846300000|2021-06-16 12:25:00|43504.8|43484.8|43482.3|43462.3|43504.8|43484.8|43476.8|43456.8|208
1623846600000|2021-06-16 12:30:00|43481.8|43461.8|43489.3|43469.3|43491.8|43471.8|43453.9|43433.9|179
1623846900000|2021-06-16 12:35:00|43489.8|43469.8|43562.3|43542.3|43576.8|43556.8|43489.8|43469.8|356
1623847200000|2021-06-16 12:40:00|43561.9|43541.9|43547.3|43527.3|43561.9|43541.9|43511.9|43491.9|230
1623847500000|2021-06-16 12:45:00|43547.8|43527.8|43521.9|43501.9|43551.9|43531.9|43512.3|43492.3|159
1623847800000|2021-06-16 12:50:00|43524.8|43504.8|43495.7|43475.7|43529.4|43509.4|43480.7|43460.7|161
1623848100000|2021-06-16 12:55:00|43499.8|43479.8|43547.8|43527.8|43552.3|43532.3|43499.8|43479.8|280
1623848400000|2021-06-16 13:00:00|43544.8|43524.8|43464.8|43444.8|43603.9|43583.9|43461.9|43441.9|1256
1623848700000|2021-06-16 13:05:00|43466.9|43446.9|43496.9|43476.9|43509.8|43489.8|43436.9|43416.9|907
1623849000000|2021-06-16 13:10:00|43494.4|43474.4|43482.3|43462.3|43496.9|43476.9|43452.3|43432.3|448
1623849300000|2021-06-16 13:15:00|43481.9|43461.9|43518.2|43498.2|43532.8|43512.8|43457.3|43437.3|1003
1623849600000|2021-06-16 13:20:00|43520.3|43500.3|43493.2|43473.2|43523.2|43503.2|43460.7|43440.7|523
1623849900000|2021-06-16 13:25:00|43497.8|43477.8|43498.2|43478.2|43500.7|43480.7|43472.8|43452.8|312
1623850200000|2021-06-16 13:30:00|43500.7|43480.7|43510.3|43490.3|43515.8|43495.8|43460.7|43440.7|479
1623850500000|2021-06-16 13:35:00|43510.8|43490.8|43517.8|43497.8|43542.8|43522.8|43488.3|43468.3|478
1623850800000|2021-06-16 13:40:00|43518.3|43498.3|43593.7|43573.7|43625.8|43605.8|43496.2|43476.2|966
1623851100000|2021-06-16 13:45:00|43593.3|43573.3|43643.3|43623.3|43647.8|43627.8|43592.8|43572.8|631
1623851400000|2021-06-16 13:50:00|43642.8|43622.8|43710.8|43690.8|43718.7|43698.7|43630.8|43610.8|943
1623851700000|2021-06-16 13:55:00|43712.8|43692.8|43700.3|43680.3|43718.3|43698.3|43675.3|43655.3|549
1623852000000|2021-06-16 14:00:00|43702.4|43682.4|43820.8|43800.8|43837.4|43817.4|43702.4|43682.4|2051
1623852300000|2021-06-16 14:05:00|43821.2|43801.2|43889.2|43869.2|43900.3|43880.3|43821.2|43801.2|1190
1623852600000|2021-06-16 14:10:00|43891.7|43871.7|43928.7|43908.7|43944.2|43924.2|43861.2|43841.2|1037
1623852900000|2021-06-16 14:15:00|43926.7|43906.7|43991.7|43971.7|44023.7|44003.7|43906.7|43886.7|1132
1623853200000|2021-06-16 14:20:00|43990.8|43970.8|43885.8|43865.8|43990.8|43970.8|43871.7|43851.7|956
1623853500000|2021-06-16 14:25:00|43883.3|43863.3|43891.2|43871.2|43915.8|43895.8|43848.7|43828.7|1140
1623853800000|2021-06-16 14:30:00|43894.2|43874.2|43976.7|43956.7|43995.8|43975.8|43894.2|43874.2|717
1623854100000|2021-06-16 14:35:00|43974.6|43954.6|43993.7|43973.7|44045.8|44025.8|43961.7|43941.7|835
1623854400000|2021-06-16 14:40:00|43993.3|43973.3|43963.8|43943.8|44021.2|44001.2|43949.7|43929.7|502
1623854700000|2021-06-16 14:45:00|43968.3|43948.3|44008.8|43988.8|44013.8|43993.8|43968.3|43948.3|642
1623855000000|2021-06-16 14:50:00|44011.3|43991.3|43944.2|43924.2|44011.3|43991.3|43931.3|43911.3|549
1623855300000|2021-06-16 14:55:00|43946.3|43926.3|43950.8|43930.8|43986.7|43966.7|43931.3|43911.3|414
1623855600000|2021-06-16 15:00:00|43950.4|43930.4|43905.4|43885.4|43991.7|43971.7|43905.4|43885.4|509
1623855900000|2021-06-16 15:05:00|43904.9|43884.9|43955.4|43935.4|43957.9|43937.9|43892.9|43872.9|323
1623856200000|2021-06-16 15:10:00|43955.8|43935.8|43920.4|43900.4|43960.8|43940.8|43897.4|43877.4|298
1623856500000|2021-06-16 15:15:00|43920.8|43900.8|43924.9|43904.9|43930.8|43910.8|43895.8|43875.8|1016
1623856800000|2021-06-16 15:20:00|43927.4|43907.4|43930.4|43910.4|43942.9|43922.9|43919.9|43899.9|240
1623857100000|2021-06-16 15:25:00|43932.9|43912.9|43912|43892|43955.4|43935.4|43905.4|43885.4|286
1623857400000|2021-06-16 15:30:00|43914.5|43894.5|43940.4|43920.4|43964.9|43944.9|43914.5|43894.5|195
1623857700000|2021-06-16 15:35:00|43940.8|43920.8|43923.3|43903.3|43952.9|43932.9|43909.9|43889.9|248
1623858000000|2021-06-16 15:40:00|43923.8|43903.8|43892.9|43872.9|43935.8|43915.8|43875.8|43855.8|545
1623858300000|2021-06-16 15:45:00|43895.4|43875.4|43976.3|43956.3|43995.8|43975.8|43895.4|43875.4|648
1623858600000|2021-06-16 15:50:00|43975.8|43955.8|43961.7|43941.7|43978.8|43958.8|43961.7|43941.7|218
1623858900000|2021-06-16 15:55:00|43963.8|43943.8|43959.3|43939.3|43971.8|43951.8|43950.9|43930.9|237
1623859200000|2021-06-16 16:00:00|43961.8|43941.8|43983.8|43963.8|44006.8|43986.8|43961.8|43941.8|240
1623859500000|2021-06-16 16:05:00|43981.8|43961.8|43951.8|43931.8|43987.2|43967.2|43951.8|43931.8|162
1623859800000|2021-06-16 16:10:00|43952.2|43932.2|43951.8|43931.8|43969.3|43949.3|43940.9|43920.9|361
1623860100000|2021-06-16 16:15:00|43953.8|43933.8|43943.8|43923.8|43958.8|43938.8|43933.8|43913.8|172
1623860400000|2021-06-16 16:20:00|43945.9|43925.9|43936.3|43916.3|43951.8|43931.8|43933.8|43913.8|148
1623860700000|2021-06-16 16:25:00|43934.3|43914.3|43961.8|43941.8|43968.8|43948.8|43915.9|43895.9|352
1623861000000|2021-06-16 16:30:00|43960.9|43940.9|43910.9|43890.9|43960.9|43940.9|43908.8|43888.8|233
1623861300000|2021-06-16 16:35:00|43908.8|43888.8|43883.8|43863.8|43913.8|43893.8|43881.3|43861.3|223
1623861600000|2021-06-16 16:40:00|43881.8|43861.8|43899.3|43879.3|43916.8|43896.8|43852.2|43832.2|347
1623861900000|2021-06-16 16:45:00|43898.8|43878.8|43873.8|43853.8|43905.9|43885.9|43871.8|43851.8|155
1623862200000|2021-06-16 16:50:00|43869.7|43849.7|43878.8|43858.8|43888.8|43868.8|43861.8|43841.8|148
1623862500000|2021-06-16 16:55:00|43881.3|43861.3|43908.8|43888.8|43921.8|43901.8|43876.3|43856.3|775
1623862800000|2021-06-16 17:00:00|43910.9|43890.9|43861.8|43841.8|43910.9|43890.9|43861.8|43841.8|241
1623863100000|2021-06-16 17:05:00|43859.3|43839.3|43863.9|43843.9|43881.8|43861.8|43859.3|43839.3|90
1623863400000|2021-06-16 17:10:00|43861.8|43841.8|43881.8|43861.8|43888.9|43868.9|43853.9|43833.9|220
1623863700000|2021-06-16 17:15:00|43879.7|43859.7|43853.9|43833.9|43879.7|43859.7|43849.3|43829.3|122
1623864000000|2021-06-16 17:20:00|43849.3|43829.3|43849.3|43829.3|43856.8|43836.8|43839.8|43819.8|152
1623864300000|2021-06-16 17:25:00|43846.4|43826.4|43809.8|43789.8|43851.4|43831.4|43804.3|43784.3|186
1623864600000|2021-06-16 17:30:00|43811.8|43791.8|43826.4|43806.4|43828.9|43808.9|43806.8|43786.8|82
1623864900000|2021-06-16 17:35:00|43826.8|43806.8|43835.9|43815.9|43836.4|43816.4|43812.3|43792.3|68
1623865200000|2021-06-16 17:40:00|43836.4|43816.4|43821.8|43801.8|43851.4|43831.4|43819.8|43799.8|83
1623865500000|2021-06-16 17:45:00|43819.3|43799.3|43791.8|43771.8|43820.9|43800.9|43789.8|43769.8|92
1623865800000|2021-06-16 17:50:00|43789.3|43769.3|43824.3|43804.3|43828.4|43808.4|43788.9|43768.9|76
1623866100000|2021-06-16 17:55:00|43828.9|43808.9|43806.4|43786.4|43828.9|43808.9|43775.9|43755.9|169
1623866400000|2021-06-16 18:00:00|43799.8|43779.8|43555.1|43535.1|43799.8|43779.8|43443|43423|837
1623866700000|2021-06-16 18:05:00|43555.5|43535.5|43590.5|43570.5|43668|43648|43533|43513|462
1623867000000|2021-06-16 18:10:00|43588|43568|43274.6|43254.6|43628|43608|43274.6|43254.6|608
1623867300000|2021-06-16 18:15:00|43272.6|43252.6|43008.5|42988.5|43283.5|43263.5|42885.5|42865.5|1408
1623867600000|2021-06-16 18:20:00|43008|42988|43245.1|43225.1|43250.1|43230.1|43000.5|42980.5|548
1623867900000|2021-06-16 18:25:00|43241|43221|43198.5|43178.5|43260.1|43240.1|43131.7|43111.7|476
1623868200000|2021-06-16 18:30:00|43197.6|43177.6|43198.5|43178.5|43281|43261|43138|43118|518
1623868500000|2021-06-16 18:35:00|43200.5|43180.5|43175.1|43155.1|43245.1|43225.1|43138|43118|372
1623868800000|2021-06-16 18:40:00|43172.6|43152.6|43092.1|43072.1|43195.5|43175.5|43081|43061|372
1623869100000|2021-06-16 18:45:00|43090.1|43070.1|42890.3|42870.3|43090.1|43070.1|42850.1|42830.1|823
1623869400000|2021-06-16 18:50:00|42894.4|42874.4|42926|42906|42960.5|42940.5|42853|42833|475
1623869700000|2021-06-16 18:55:00|42931|42911|42992.6|42972.6|42992.6|42972.6|42898|42878|362
1623870000000|2021-06-16 19:00:00|42990.5|42970.5|43086|43066|43105.5|43085.5|42985.1|42965.1|409
1623870300000|2021-06-16 19:05:00|43083|43063|43181|43161|43181|43161|43083|43063|291
1623870600000|2021-06-16 19:10:00|43185.5|43165.5|43190.6|43170.6|43211.4|43191.4|43171.4|43151.4|264
1623870900000|2021-06-16 19:15:00|43190.1|43170.1|43253.5|43233.5|43253.5|43233.5|43190.1|43170.1|157
1623871200000|2021-06-16 19:20:00|43253.1|43233.1|43277.6|43257.6|43278.1|43258.1|43220.6|43200.6|140
1623871500000|2021-06-16 19:25:00|43278.1|43258.1|43250.6|43230.6|43301|43281|43250.6|43230.6|139
1623871800000|2021-06-16 19:30:00|43252.6|43232.6|43230.6|43210.6|43288.1|43268.1|43228.1|43208.1|139
1623872100000|2021-06-16 19:35:00|43225.6|43205.6|43185.1|43165.1|43230.6|43210.6|43175.1|43155.1|189
1623872400000|2021-06-16 19:40:00|43186|43166|43175.6|43155.6|43221|43201|43175.6|43155.6|128
1623872700000|2021-06-16 19:45:00|43173.5|43153.5|43168.1|43148.1|43180.6|43160.6|43119|43099|300
1623873000000|2021-06-16 19:50:00|43167.2|43147.2|43040.6|43020.6|43167.2|43147.2|43035.6|43015.6|250
1623873300000|2021-06-16 19:55:00|43041.5|43021.5|43028.5|43008.5|43050.6|43030.6|43028.1|43008.1|147
1623873600000|2021-06-16 20:00:00|43030.6|43010.6|43070.6|43050.6|43082.2|43062.2|43026|43006|155
1623873900000|2021-06-16 20:05:00|43071|43051|43103.1|43083.1|43103.1|43083.1|43070.6|43050.6|59
1623874200000|2021-06-16 20:10:00|43102.7|43082.7|43073.1|43053.1|43108.1|43088.1|43073.1|43053.1|67
1623874500000|2021-06-16 20:15:00|43068.5|43048.5|43063.5|43043.5|43073.1|43053.1|43040.6|43020.6|114
1623874800000|2021-06-16 20:20:00|43063.1|43043.1|43031.5|43011.5|43063.5|43043.5|43023.5|43003.5|80
1623875100000|2021-06-16 20:25:00|43035.6|43015.6|42946|42926|43041|43021|42943.5|42923.5|94
1623875400000|2021-06-16 20:30:00|42950.2|42930.2|42925.6|42905.6|42974|42954|42925.6|42905.6|89
1623875700000|2021-06-16 20:35:00|42923.1|42903.1|42855.6|42835.6|42943.6|42923.6|42818.6|42798.6|175
1623876000000|2021-06-16 20:40:00|42857.7|42837.7|42788.1|42768.1|42868.6|42848.6|42737.7|42717.7|320
1623876300000|2021-06-16 20:45:00|42783.1|42763.1|42758.6|42738.6|42785.2|42765.2|42752.7|42732.7|211
1623876600000|2021-06-16 20:50:00|42758.1|42738.1|42768.1|42748.1|42773.1|42753.1|42756.1|42736.1|98
1623876900000|2021-06-16 20:55:00|42766.1|42746.1|42743.6|42723.6|42766.1|42746.1|42737.7|42717.7|314
1623880800000|2021-06-16 22:00:00|42799.8|42779.8|42792.7|42772.7|42810.7|42790.7|42733.6|42713.6|388
1623881100000|2021-06-16 22:05:00|42790.7|42770.7|42773.2|42753.2|42790.7|42770.7|42728.2|42708.2|219
1623881400000|2021-06-16 22:10:00|42773.6|42753.6|42803.2|42783.2|42846.1|42826.1|42773.6|42753.6|248
1623881700000|2021-06-16 22:15:00|42805.7|42785.7|42798.2|42778.2|42821.1|42801.1|42780.7|42760.7|94
1623882000000|2021-06-16 22:20:00|42794.8|42774.8|42755.7|42735.7|42794.8|42774.8|42753.6|42733.6|112
1623882300000|2021-06-16 22:25:00|42755.3|42735.3|42747.8|42727.8|42755.7|42735.7|42740.7|42720.7|73
1623882600000|2021-06-16 22:30:00|42748.2|42728.2|42841.1|42821.1|42841.1|42821.1|42745.7|42725.7|97
1623882900000|2021-06-16 22:35:00|42841.6|42821.6|42873.2|42853.2|42885.7|42865.7|42831.1|42811.1|113
1623883200000|2021-06-16 22:40:00|42872.8|42852.8|42860.7|42840.7|42872.8|42852.8|42840.3|42820.3|60
1623883500000|2021-06-16 22:45:00|42863.2|42843.2|42913.2|42893.2|42913.2|42893.2|42863.2|42843.2|69
1623883800000|2021-06-16 22:50:00|42910.7|42890.7|42885.7|42865.7|42910.7|42890.7|42875.7|42855.7|54
1623884100000|2021-06-16 22:55:00|42888.2|42868.2|42957.8|42937.8|42958.2|42938.2|42885.7|42865.7|50
1623884400000|2021-06-16 23:00:00|42953.2|42933.2|42962.8|42942.8|42983.7|42963.7|42933.2|42913.2|80
1623884700000|2021-06-16 23:05:00|42963.2|42943.2|42973.2|42953.2|42973.7|42953.7|42940.7|42920.7|63
1623885000000|2021-06-16 23:10:00|42972.8|42952.8|42998.7|42978.7|43000.7|42980.7|42960.7|42940.7|51
1623885300000|2021-06-16 23:15:00|42998.2|42978.2|42987.8|42967.8|43003.2|42983.2|42985.7|42965.7|43
1623885600000|2021-06-16 23:20:00|42985.7|42965.7|42990.7|42970.7|42990.7|42970.7|42973.2|42953.2|29
1623885900000|2021-06-16 23:25:00|42988.2|42968.2|43043.7|43023.7|43043.7|43023.7|42986.2|42966.2|69
1623886200000|2021-06-16 23:30:00|43047.8|43027.8|43018.2|42998.2|43047.8|43027.8|43015.7|42995.7|39
1623886500000|2021-06-16 23:35:00|43012.8|42992.8|43011.2|42991.2|43012.8|42992.8|42987.8|42967.8|44
1623886800000|2021-06-16 23:40:00|43015.7|42995.7|43058.3|43038.3|43058.7|43038.7|43013.7|42993.7|34
1623887100000|2021-06-16 23:45:00|43056.2|43036.2|43058.7|43038.7|43078.3|43058.3|43053.3|43033.3|72
1623887400000|2021-06-16 23:50:00|43058.3|43038.3|43068.3|43048.3|43071.2|43051.2|43035.8|43015.8|86
1623887700000|2021-06-16 23:55:00|43066.2|43046.2|43046.2|43026.2|43068.3|43048.3|43031.2|43011.2|108
1623888000000|2021-06-17 00:00:00|43060.7|43040.7|42933.3|42913.3|43118.7|43098.7|42930.8|42910.8|461
1623888300000|2021-06-17 00:05:00|42938.3|42918.3|42965.8|42945.8|42980.3|42960.3|42920.3|42900.3|138
1623888600000|2021-06-17 00:10:00|42963.7|42943.7|42868.7|42848.7|42968.3|42948.3|42868.7|42848.7|228
1623888900000|2021-06-17 00:15:00|42870.8|42850.8|42814.9|42794.9|42888.3|42868.3|42810.3|42790.3|262
1623889200000|2021-06-17 00:20:00|42812.8|42792.8|42823.3|42803.3|42861.6|42841.6|42778.3|42758.3|244
1623889500000|2021-06-17 00:25:00|42821.2|42801.2|42892.9|42872.9|42892.9|42872.9|42821.2|42801.2|170
1623889800000|2021-06-17 00:30:00|42890.4|42870.4|42908.7|42888.7|42945.4|42925.4|42880.8|42860.8|99
1623890100000|2021-06-17 00:35:00|42908.3|42888.3|42929.9|42909.9|42929.9|42909.9|42878.3|42858.3|110
1623890400000|2021-06-17 00:40:00|42927.9|42907.9|42965.8|42945.8|42970.8|42950.8|42920.4|42900.4|125
1623890700000|2021-06-17 00:45:00|42967.9|42947.9|43003.3|42983.3|43025.8|43005.8|42963.3|42943.3|147
1623891000000|2021-06-17 00:50:00|43000.8|42980.8|43012.9|42992.9|43031.2|43011.2|42982.9|42962.9|121
1623891300000|2021-06-17 00:55:00|43010.8|42990.8|43045.8|43025.8|43062.9|43042.9|43008.3|42988.3|177
1623891600000|2021-06-17 01:00:00|43045.4|43025.4|43128.7|43108.7|43165.4|43145.4|42935.8|42915.8|1006
1623891900000|2021-06-17 01:05:00|43133.7|43113.7|43135.8|43115.8|43183.3|43163.3|43095.8|43075.8|511
1623892200000|2021-06-17 01:10:00|43133.7|43113.7|43213.3|43193.3|43223.3|43203.3|43124.2|43104.2|380
1623892500000|2021-06-17 01:15:00|43212.9|43192.9|43262.5|43242.5|43293.3|43273.3|43205.4|43185.4|742
1623892800000|2021-06-17 01:20:00|43257.5|43237.5|43185|43165|43292.9|43272.9|43180|43160|312
1623893100000|2021-06-17 01:25:00|43184.5|43164.5|43197.5|43177.5|43225.4|43205.4|43167.5|43147.5|249
1623893400000|2021-06-17 01:30:00|43197.9|43177.9|43307.5|43287.5|43320|43300|43197.9|43177.9|346
1623893700000|2021-06-17 01:35:00|43307|43287|43215|43195|43322.5|43302.5|43215|43195|273
1623894000000|2021-06-17 01:40:00|43217|43197|43212.9|43192.9|43257.5|43237.5|43192.9|43172.9|223
1623894300000|2021-06-17 01:45:00|43210.4|43190.4|43252.9|43232.9|43262.5|43242.5|43192|43172|184
1623894600000|2021-06-17 01:50:00|43252.5|43232.5|43230|43210|43257.5|43237.5|43204.6|43184.6|190
1623894900000|2021-06-17 01:55:00|43232.1|43212.1|43227.5|43207.5|43252.5|43232.5|43192.5|43172.5|222
1623895200000|2021-06-17 02:00:00|43229.6|43209.6|43214.6|43194.6|43254.6|43234.6|43210|43190|87
1623895500000|2021-06-17 02:05:00|43212.5|43192.5|43236.6|43216.6|43249.6|43229.6|43202.9|43182.9|123
1623895800000|2021-06-17 02:10:00|43234.1|43214.1|43274.6|43254.6|43280|43260|43234.1|43214.1|165
1623896100000|2021-06-17 02:15:00|43276.6|43256.6|43269.1|43249.1|43281.2|43261.2|43261.6|43241.6|156
1623896400000|2021-06-17 02:20:00|43268.7|43248.7|43259.6|43239.6|43271.6|43251.6|43252.1|43232.1|103
1623896700000|2021-06-17 02:25:00|43259.1|43239.1|43261.2|43241.2|43263.7|43243.7|43251.6|43231.6|49
1623897000000|2021-06-17 02:30:00|43260.8|43240.8|43230.8|43210.8|43266.7|43246.7|43221.2|43201.2|173
1623897300000|2021-06-17 02:35:00|43228.7|43208.7|43234.6|43214.6|43253.7|43233.7|43223.7|43203.7|185
1623897600000|2021-06-17 02:40:00|43234.2|43214.2|43286.7|43266.7|43291.7|43271.7|43230.8|43210.8|255
1623897900000|2021-06-17 02:45:00|43287.1|43267.1|43406.7|43386.7|43416.7|43396.7|43287.1|43267.1|417
1623898200000|2021-06-17 02:50:00|43401.7|43381.7|43427.1|43407.1|43452.1|43432.1|43398.3|43378.3|310
1623898500000|2021-06-17 02:55:00|43426.7|43406.7|43436.7|43416.7|43438.7|43418.7|43391.7|43371.7|166
1623898800000|2021-06-17 03:00:00|43437.1|43417.1|43347.1|43327.1|43466.7|43446.7|43346.7|43326.7|206
1623899100000|2021-06-17 03:05:00|43349.6|43329.6|43321.7|43301.7|43366.7|43346.7|43312.1|43292.1|221
1623899400000|2021-06-17 03:10:00|43326.3|43306.3|43271.3|43251.3|43349.2|43329.2|43264.2|43244.2|185
1623899700000|2021-06-17 03:15:00|43269.2|43249.2|43251.7|43231.7|43304.2|43284.2|43249.2|43229.2|161
1623900000000|2021-06-17 03:20:00|43254.2|43234.2|43287.1|43267.1|43307.1|43287.1|43254.2|43234.2|115
1623900300000|2021-06-17 03:25:00|43291.7|43271.7|43266.3|43246.3|43301.7|43281.7|43266.3|43246.3|96
1623900600000|2021-06-17 03:30:00|43267.1|43247.1|43246.7|43226.7|43276.7|43256.7|43246.7|43226.7|62
1623900900000|2021-06-17 03:35:00|43251.7|43231.7|43256.7|43236.7|43271.7|43251.7|43247.1|43227.1|79
1623901200000|2021-06-17 03:40:00|43256.3|43236.3|43281.3|43261.3|43281.3|43261.3|43249.6|43229.6|45
1623901500000|2021-06-17 03:45:00|43280.9|43260.9|43276.7|43256.7|43286.3|43266.3|43276.3|43256.3|15
1623901800000|2021-06-17 03:50:00|43277.1|43257.1|43294.2|43274.2|43294.2|43274.2|43276.7|43256.7|15
1623902100000|2021-06-17 03:55:00|43292.2|43272.2|43286.7|43266.7|43302.6|43282.6|43286.7|43266.7|21
1623902400000|2021-06-17 04:00:00|43281.3|43261.3|43281.7|43261.7|43284.2|43264.2|43271.7|43251.7|28
1623902700000|2021-06-17 04:05:00|43282.2|43262.2|43266.7|43246.7|43291.7|43271.7|43264.7|43244.7|30
1623903000000|2021-06-17 04:10:00|43262.2|43242.2|43266.7|43246.7|43267.2|43247.2|43261.7|43241.7|29
1623903300000|2021-06-17 04:15:00|43264.7|43244.7|43266.7|43246.7|43269.2|43249.2|43264.2|43244.2|6
1623903600000|2021-06-17 04:20:00|43266.3|43246.3|43271.8|43251.8|43278.8|43258.8|43266.3|43246.3|23
1623903900000|2021-06-17 04:25:00|43269.7|43249.7|43261.8|43241.8|43269.7|43249.7|43259.7|43239.7|20
1623904200000|2021-06-17 04:30:00|43262.2|43242.2|43232.2|43212.2|43262.2|43242.2|43226.8|43206.8|81
1623904500000|2021-06-17 04:35:00|43231.8|43211.8|43256.8|43236.8|43256.8|43236.8|43229.7|43209.7|40
1623904800000|2021-06-17 04:40:00|43257.2|43237.2|43268.8|43248.8|43268.8|43248.8|43254.7|43234.7|24
1623905100000|2021-06-17 04:45:00|43269.3|43249.3|43286.8|43266.8|43291.8|43271.8|43269.3|43249.3|40
1623905400000|2021-06-17 04:50:00|43291.8|43271.8|43290.1|43270.1|43291.8|43271.8|43281.8|43261.8|25
1623905700000|2021-06-17 04:55:00|43289.7|43269.7|43316.8|43296.8|43316.8|43296.8|43287.2|43267.2|45
1623906000000|2021-06-17 05:00:00|43312.2|43292.2|43319.7|43299.7|43322.2|43302.2|43300.1|43280.1|49
1623906300000|2021-06-17 05:05:00|43322.2|43302.2|43299.3|43279.3|43322.2|43302.2|43292.2|43272.2|60
1623906600000|2021-06-17 05:10:00|43296.4|43276.4|43251.8|43231.8|43300.9|43280.9|43251.4|43231.4|63
1623906900000|2021-06-17 05:15:00|43256.8|43236.8|43291.4|43271.4|43293.9|43273.9|43255.9|43235.9|41
1623907200000|2021-06-17 05:20:00|43289.3|43269.3|43249.3|43229.3|43289.3|43269.3|43242.2|43222.2|39
1623907500000|2021-06-17 05:25:00|43247.2|43227.2|43237.2|43217.2|43254.7|43234.7|43228.9|43208.9|46
1623907800000|2021-06-17 05:30:00|43237.7|43217.7|43241.4|43221.4|43306.8|43286.8|43228.9|43208.9|294
1623908100000|2021-06-17 05:35:00|43241.8|43221.8|43268.9|43248.9|43321|43301|43241.8|43221.8|165
1623908400000|2021-06-17 05:40:00|43271.8|43251.8|43213.9|43193.9|43276.8|43256.8|43211.8|43191.8|162
1623908700000|2021-06-17 05:45:00|43211|43191|43206.8|43186.8|43231.4|43211.4|43161.4|43141.4|239
1623909000000|2021-06-17 05:50:00|43206.4|43186.4|43218.9|43198.9|43221.4|43201.4|43124.8|43104.8|240
1623909300000|2021-06-17 05:55:00|43221.4|43201.4|43222.3|43202.3|43253.9|43233.9|43202.3|43182.3|147
1623909600000|2021-06-17 06:00:00|43221.8|43201.8|43134.3|43114.3|43224.3|43204.3|43096.8|43076.8|264
1623909900000|2021-06-17 06:05:00|43132.3|43112.3|43031.4|43011.4|43132.3|43112.3|43031.4|43011.4|543
1623910200000|2021-06-17 06:10:00|43026.4|43006.4|43101.4|43081.4|43116.8|43096.8|43021.8|43001.8|339
1623910500000|2021-06-17 06:15:00|43101|43081|43096.8|43076.8|43116.8|43096.8|43091.8|43071.8|167
1623910800000|2021-06-17 06:20:00|43097.3|43077.3|43156.4|43136.4|43156.4|43136.4|43066.4|43046.4|332
1623911100000|2021-06-17 06:25:00|43153.9|43133.9|43151.4|43131.4|43211.4|43191.4|43151.4|43131.4|241
1623911400000|2021-06-17 06:30:00|43151.9|43131.9|43224.8|43204.8|43231.9|43211.9|43149.4|43129.4|290
1623911700000|2021-06-17 06:35:00|43227.3|43207.3|43226.9|43206.9|43236.4|43216.4|43187.3|43167.3|265
1623912000000|2021-06-17 06:40:00|43229.4|43209.4|43146.9|43126.9|43244.4|43224.4|43129.4|43109.4|364
1623912300000|2021-06-17 06:45:00|43146.4|43126.4|43112.3|43092.3|43146.9|43126.9|43099.8|43079.8|339
1623912600000|2021-06-17 06:50:00|43111.9|43091.9|43086.9|43066.9|43136.9|43116.9|43082.3|43062.3|301
1623912900000|2021-06-17 06:55:00|43084.4|43064.4|43171.5|43151.5|43171.5|43151.5|43084.4|43064.4|302
1623913200000|2021-06-17 07:00:00|43169.4|43149.4|43227.3|43207.3|43286.9|43266.9|43142.3|43122.3|344
1623913500000|2021-06-17 07:05:00|43226.9|43206.9|43181.9|43161.9|43235.2|43215.2|43171.9|43151.9|135
1623913800000|2021-06-17 07:10:00|43186.9|43166.9|43176.5|43156.5|43192.3|43172.3|43144.4|43124.4|109
1623914100000|2021-06-17 07:15:00|43177.3|43157.3|43119.4|43099.4|43181.1|43161.1|43056.9|43036.9|265
1623914400000|2021-06-17 07:20:00|43119|43099|43141.5|43121.5|43154.4|43134.4|43096.5|43076.5|128
1623914700000|2021-06-17 07:25:00|43139|43119|43081.9|43061.9|43141.9|43121.9|43081.9|43061.9|175
1623915000000|2021-06-17 07:30:00|43079.4|43059.4|43098.6|43078.6|43136.9|43116.9|43039.4|43019.4|186
1623915300000|2021-06-17 07:35:00|43099|43079|43041.5|43021.5|43101.9|43081.9|43039.8|43019.8|140
1623915600000|2021-06-17 07:40:00|43041.1|43021.1|43026.1|43006.1|43081.5|43061.5|42994.4|42974.4|629
1623915900000|2021-06-17 07:45:00|43024|43004|43028.2|43008.2|43043.2|43023.2|42991.9|42971.9|276
1623916200000|2021-06-17 07:50:00|43026.1|43006.1|42975.7|42955.7|43028.2|43008.2|42938.6|42918.6|157
1623916500000|2021-06-17 07:55:00|42973.2|42953.2|43020.2|43000.2|43026.5|43006.5|42945.7|42925.7|114
1623916800000|2021-06-17 08:00:00|43015.7|42995.7|43111.1|43091.1|43115.7|43095.7|42981.5|42961.5|205
1623917100000|2021-06-17 08:05:00|43113.2|43093.2|43091.5|43071.5|43146.5|43126.5|43060.7|43040.7|209
1623917400000|2021-06-17 08:10:00|43093.6|43073.6|43116.1|43096.1|43116.1|43096.1|43068.6|43048.6|173
1623917700000|2021-06-17 08:15:00|43119.4|43099.4|43106.1|43086.1|43121.5|43101.5|43076.1|43056.1|125
1623918000000|2021-06-17 08:20:00|43101.5|43081.5|43120.3|43100.3|43128.6|43108.6|43093.2|43073.2|162
1623918300000|2021-06-17 08:25:00|43117.8|43097.8|43093.2|43073.2|43123.2|43103.2|43058.2|43038.2|140
1623918600000|2021-06-17 08:30:00|43095.7|43075.7|43060.7|43040.7|43105.7|43085.7|43060.7|43040.7|140
1623918900000|2021-06-17 08:35:00|43063.2|43043.2|42963.2|42943.2|43063.2|43043.2|42948.2|42928.2|283
1623919200000|2021-06-17 08:40:00|42961.1|42941.1|42976.1|42956.1|42976.6|42956.6|42935.7|42915.7|213
1623919500000|2021-06-17 08:45:00|42978.2|42958.2|42976.1|42956.1|42983.2|42963.2|42936.6|42916.6|142
1623919800000|2021-06-17 08:50:00|42976.6|42956.6|42893.2|42873.2|42983.2|42963.2|42866.6|42846.6|215
1623920100000|2021-06-17 08:55:00|42890.7|42870.7|42925.7|42905.7|42948.6|42928.6|42881.6|42861.6|156
1623920400000|2021-06-17 09:00:00|42926.6|42906.6|42881.2|42861.2|42929.1|42909.1|42860.7|42840.7|168
1623920700000|2021-06-17 09:05:00|42883.7|42863.7|42916.2|42896.2|42924.1|42904.1|42882|42862|147
1623921000000|2021-06-17 09:10:00|42920.7|42900.7|42930.7|42910.7|42936.2|42916.2|42915.7|42895.7|90
1623921300000|2021-06-17 09:15:00|42928.7|42908.7|43000.7|42980.7|43006.2|42986.2|42926.6|42906.6|171
1623921600000|2021-06-17 09:20:00|42998.7|42978.7|42981.6|42961.6|43003.2|42983.2|42971.2|42951.2|104
1623921900000|2021-06-17 09:25:00|42986.2|42966.2|42951.6|42931.6|42992|42972|42951.6|42931.6|67
1623922200000|2021-06-17 09:30:00|42951.2|42931.2|42926.2|42906.2|42961.6|42941.6|42923.3|42903.3|125
1623922500000|2021-06-17 09:35:00|42923.7|42903.7|43006.2|42986.2|43048.7|43028.7|42923.7|42903.7|189
1623922800000|2021-06-17 09:40:00|43003.3|42983.3|42991.2|42971.2|43003.3|42983.3|42961.2|42941.2|98
1623923100000|2021-06-17 09:45:00|42989.1|42969.1|42966.6|42946.6|42996.2|42976.2|42956.6|42936.6|57
1623923400000|2021-06-17 09:50:00|42966.2|42946.2|42955.4|42935.4|42966.2|42946.2|42940.8|42920.8|115
1623923700000|2021-06-17 09:55:00|42955.8|42935.8|43016.2|42996.2|43018.3|42998.3|42941.2|42921.2|82
1623924000000|2021-06-17 10:00:00|43015.8|42995.8|43136.6|43116.6|43136.6|43116.6|43009.1|42989.1|282
1623924300000|2021-06-17 10:05:00|43138.7|43118.7|43098.7|43078.7|43176.2|43156.2|43098.7|43078.7|253
1623924600000|2021-06-17 10:10:00|43096.6|43076.6|43095.8|43075.8|43130.8|43110.8|43061.6|43041.6|99
1623924900000|2021-06-17 10:15:00|43091.2|43071.2|43121.2|43101.2|43121.6|43101.6|43061.6|43041.6|130
1623925200000|2021-06-17 10:20:00|43121.6|43101.6|43116.2|43096.2|43126.2|43106.2|43085.8|43065.8|109
1623925500000|2021-06-17 10:25:00|43120.8|43100.8|43136.6|43116.6|43190.8|43170.8|43120.8|43100.8|309
1623925800000|2021-06-17 10:30:00|43139.1|43119.1|43120.8|43100.8|43176.6|43156.6|43111.2|43091.2|248
1623926100000|2021-06-17 10:35:00|43118.7|43098.7|43136.2|43116.2|43171.2|43151.2|43099.2|43079.2|127
1623926400000|2021-06-17 10:40:00|43139.2|43119.2|43066.7|43046.7|43140.8|43120.8|43063.7|43043.7|119
1623926700000|2021-06-17 10:45:00|43066.2|43046.2|43029.2|43009.2|43101.7|43081.7|43028.3|43008.3|208
1623927000000|2021-06-17 10:50:00|43024.2|43004.2|43005.8|42985.8|43046.7|43026.7|42978.7|42958.7|208
1623927300000|2021-06-17 10:55:00|42999.2|42979.2|43010.8|42990.8|43025.8|43005.8|42974.2|42954.2|176
1623927600000|2021-06-17 11:00:00|43005.8|42985.8|43014.2|42994.2|43034.6|43014.6|42994.2|42974.2|106
1623927900000|2021-06-17 11:05:00|43011.7|42991.7|43031.7|43011.7|43035.8|43015.8|42991.7|42971.7|125
1623928200000|2021-06-17 11:10:00|43031.3|43011.3|43053.8|43033.8|43065.9|43045.9|42997.5|42977.5|204
1623928500000|2021-06-17 11:15:00|43051.3|43031.3|43073.4|43053.4|43073.4|43053.4|43034.6|43014.6|220
1623928800000|2021-06-17 11:20:00|43073.8|43053.8|42989.2|42969.2|43085.9|43065.9|42966.7|42946.7|436
1623929100000|2021-06-17 11:25:00|42986.7|42966.7|42982.5|42962.5|43014.2|42994.2|42964.6|42944.6|330
1623929400000|2021-06-17 11:30:00|42985|42965|43029.2|43009.2|43031.3|43011.3|42977.5|42957.5|203
1623929700000|2021-06-17 11:35:00|43026.7|43006.7|43001.7|42981.7|43036.7|43016.7|42998|42978|118
1623930000000|2021-06-17 11:40:00|42997.1|42977.1|42954.6|42934.6|43002.1|42982.1|42952.1|42932.1|129
1623930300000|2021-06-17 11:45:00|42955|42935|42926.7|42906.7|42955|42935|42887.1|42867.1|258
1623930600000|2021-06-17 11:50:00|42927.1|42907.1|42852.1|42832.1|42932.1|42912.1|42799.2|42779.2|313
1623930900000|2021-06-17 11:55:00|42852.6|42832.6|42734.6|42714.6|42852.6|42832.6|42657.1|42637.1|1130
1623931200000|2021-06-17 12:00:00|42732.6|42712.6|42725.1|42705.1|42796.7|42776.7|42722.6|42702.6|523
1623931500000|2021-06-17 12:05:00|42720.1|42700.1|42790.1|42770.1|42802.1|42782.1|42697.1|42677.1|427
1623931800000|2021-06-17 12:10:00|42790.5|42770.5|42812.6|42792.6|42822.2|42802.2|42747.6|42727.6|626
1623932100000|2021-06-17 12:15:00|42814.7|42794.7|42759.7|42739.7|42817.2|42797.2|42737.2|42717.2|391
1623932400000|2021-06-17 12:20:00|42757.2|42737.2|42732.2|42712.2|42787.6|42767.6|42664.7|42644.7|555
1623932700000|2021-06-17 12:25:00|42734.7|42714.7|42799.7|42779.7|42804.7|42784.7|42734.7|42714.7|434
1623933000000|2021-06-17 12:30:00|42800.1|42780.1|42902.6|42882.6|42907.6|42887.6|42799.7|42779.7|633
1623933300000|2021-06-17 12:35:00|42905.1|42885.1|42908.4|42888.4|42918.8|42898.8|42870.5|42850.5|493
1623933600000|2021-06-17 12:40:00|42913|42893|42910.5|42890.5|42953|42933|42900.9|42880.9|356
1623933900000|2021-06-17 12:45:00|42908.4|42888.4|42893.4|42873.4|42918.4|42898.4|42868|42848|285
1623934200000|2021-06-17 12:50:00|42893|42873|42923.4|42903.4|42932.6|42912.6|42873|42853|232
1623934500000|2021-06-17 12:55:00|42925.9|42905.9|42918.8|42898.8|42930.9|42910.9|42881.8|42861.8|497
1623934800000|2021-06-17 13:00:00|42919.3|42899.3|42924.3|42904.3|43013.8|42993.8|42856.8|42836.8|862
1623935100000|2021-06-17 13:05:00|42923.8|42903.8|42723.4|42703.4|42939.3|42919.3|42690.9|42670.9|875
1623935400000|2021-06-17 13:10:00|42719.3|42699.3|42783.9|42763.9|42828.4|42808.4|42718.4|42698.4|490
1623935700000|2021-06-17 13:15:00|42786.4|42766.4|42926.4|42906.4|42928.9|42908.9|42786.4|42766.4|540
1623936000000|2021-06-17 13:20:00|42925.9|42905.9|43013.9|42993.9|43041.4|43021.4|42893.9|42873.9|637
1623936300000|2021-06-17 13:25:00|43021.4|43001.4|42993.5|42973.5|43023.9|43003.9|42959.3|42939.3|505
1623936600000|2021-06-17 13:30:00|42994.3|42974.3|43113.5|43093.5|43114.3|43094.3|42944.3|42924.3|935
1623936900000|2021-06-17 13:35:00|43111.4|43091.4|43066.4|43046.4|43116.4|43096.4|43036.4|43016.4|767
1623937200000|2021-06-17 13:40:00|43066.8|43046.8|42953.9|42933.9|43096.4|43076.4|42949.3|42929.3|593
1623937500000|2021-06-17 13:45:00|42953.5|42933.5|42845.6|42825.6|42958.5|42938.5|42845.6|42825.6|688
1623937800000|2021-06-17 13:50:00|42847.6|42827.6|42777.6|42757.6|42875.1|42855.1|42730.1|42710.1|854
1623938100000|2021-06-17 13:55:00|42773.1|42753.1|42765.6|42745.6|42782.7|42762.7|42708.5|42688.5|710
1623938400000|2021-06-17 14:00:00|42763.1|42743.1|42750.2|42730.2|42775.2|42755.2|42707.7|42687.7|792
1623938700000|2021-06-17 14:05:00|42752.2|42732.2|42765.2|42745.2|42775.6|42755.6|42685.6|42665.6|716
1623939000000|2021-06-17 14:10:00|42763.1|42743.1|42599.8|42579.8|42768.1|42748.1|42548.1|42528.1|1428
1623939300000|2021-06-17 14:15:00|42601.8|42581.8|42706.8|42686.8|42706.8|42686.8|42586.8|42566.8|861
1623939600000|2021-06-17 14:20:00|42706.4|42686.4|42701.9|42681.9|42729.4|42709.4|42659.4|42639.4|849
1623939900000|2021-06-17 14:25:00|42701.4|42681.4|42602.3|42582.3|42701.4|42681.4|42577.7|42557.7|878
1623940200000|2021-06-17 14:30:00|42601.9|42581.9|42657.7|42637.7|42672.3|42652.3|42582.3|42562.3|474
1623940500000|2021-06-17 14:35:00|42655.2|42635.2|42679.8|42659.8|42679.8|42659.8|42599.8|42579.8|474
1623940800000|2021-06-17 14:40:00|42680.2|42660.2|42717.7|42697.7|42717.7|42697.7|42659.8|42639.8|966
1623941100000|2021-06-17 14:45:00|42719.8|42699.8|42655.6|42635.6|42738.5|42718.5|42643.1|42623.1|466
1623941400000|2021-06-17 14:50:00|42653.5|42633.5|42679.8|42659.8|42703.1|42683.1|42633.1|42613.1|382
1623941700000|2021-06-17 14:55:00|42682.3|42662.3|42548.1|42528.1|42685.2|42665.2|42547.7|42527.7|534
1623942000000|2021-06-17 15:00:00|42550.2|42530.2|42515.6|42495.6|42580.6|42560.6|42500.2|42480.2|741
1623942300000|2021-06-17 15:05:00|42513.1|42493.1|42517.7|42497.7|42541|42521|42470.6|42450.6|574
1623942600000|2021-06-17 15:10:00|42515.6|42495.6|42421.4|42401.4|42520.6|42500.6|42418.1|42398.1|768
1623942900000|2021-06-17 15:15:00|42421|42401|42498.1|42478.1|42506|42486|42405.2|42385.2|514
1623943200000|2021-06-17 15:20:00|42495.6|42475.6|42413.1|42393.1|42495.6|42475.6|42400.6|42380.6|511
1623943500000|2021-06-17 15:25:00|42415.2|42395.2|42457.7|42437.7|42488.5|42468.5|42411|42391|472
1623943800000|2021-06-17 15:30:00|42457.3|42437.3|42365.6|42345.6|42458.1|42438.1|42361.1|42341.1|780
1623944100000|2021-06-17 15:35:00|42368.1|42348.1|42367.7|42347.7|42398.6|42378.6|42340.6|42320.6|586
1623944400000|2021-06-17 15:40:00|42369.8|42349.8|42336.1|42316.1|42390.2|42370.2|42306.1|42286.1|658
1623944700000|2021-06-17 15:45:00|42338.1|42318.1|42308.2|42288.2|42391.1|42371.1|42303.2|42283.2|819
1623945000000|2021-06-17 15:50:00|42305.2|42285.2|42225.7|42205.7|42320.7|42300.7|42181.1|42161.1|1007
1623945300000|2021-06-17 15:55:00|42227.7|42207.7|42183.6|42163.6|42240.2|42220.2|42150.7|42130.7|737
1623945600000|2021-06-17 16:00:00|42185.7|42165.7|42178.6|42158.6|42221.1|42201.1|42151.1|42131.1|612
1623945900000|2021-06-17 16:05:00|42176.5|42156.5|42188.2|42168.2|42195.7|42175.7|42141.5|42121.5|505
1623946200000|2021-06-17 16:10:00|42188.6|42168.6|42145.7|42125.7|42213.6|42193.6|42143.6|42123.6|525
1623946500000|2021-06-17 16:15:00|42143.6|42123.6|42018.2|41998.2|42143.6|42123.6|42018.2|41998.2|819
1623946800000|2021-06-17 16:20:00|42017.8|41997.8|41900.7|41880.7|42028.2|42008.2|41888.6|41868.6|844
1623947100000|2021-06-17 16:25:00|41898.6|41878.6|41904.9|41884.9|41955.3|41935.3|41870.7|41850.7|1362
1623947400000|2021-06-17 16:30:00|41904.5|41884.5|41825.3|41805.3|41904.5|41884.5|41807.4|41787.4|948
1623947700000|2021-06-17 16:35:00|41827.4|41807.4|41822.8|41802.8|41890.3|41870.3|41817.8|41797.8|698
1623948000000|2021-06-17 16:40:00|41820.7|41800.7|41858.2|41838.2|41878.2|41858.2|41788.6|41768.6|671
1623948300000|2021-06-17 16:45:00|41855.3|41835.3|41863.2|41843.2|41878.6|41858.6|41832.8|41812.8|645
1623948600000|2021-06-17 16:50:00|41861.1|41841.1|41830.7|41810.7|41892.8|41872.8|41778.2|41758.2|762
1623948900000|2021-06-17 16:55:00|41828.2|41808.2|41883.2|41863.2|41883.2|41863.2|41826.1|41806.1|1702
1623949200000|2021-06-17 17:00:00|41883.6|41863.6|41853.2|41833.2|41908.2|41888.2|41818.6|41798.6|764
1623949500000|2021-06-17 17:05:00|41853.6|41833.6|41950.7|41930.7|41950.7|41930.7|41833.6|41813.6|455
1623949800000|2021-06-17 17:10:00|41948.6|41928.6|41907.4|41887.4|42000.7|41980.7|41901.6|41881.6|1195
1623950100000|2021-06-17 17:15:00|41911.6|41891.6|41889.9|41869.9|41939.5|41919.5|41880.3|41860.3|261
1623950400000|2021-06-17 17:20:00|41892.8|41872.8|41867|41847|41892.8|41872.8|41849.5|41829.5|210
1623950700000|2021-06-17 17:25:00|41867.4|41847.4|41814.5|41794.5|41884.9|41864.9|41811.6|41791.6|290
1623951000000|2021-06-17 17:30:00|41814.9|41794.9|41797.4|41777.4|41846.6|41826.6|41797.4|41777.4|249
1623951300000|2021-06-17 17:35:00|41799.9|41779.9|41667|41647|41799.9|41779.9|41667|41647|433
1623951600000|2021-06-17 17:40:00|41667.4|41647.4|41700.3|41680.3|41712.8|41692.8|41619.9|41599.9|497
1623951900000|2021-06-17 17:45:00|41698.2|41678.2|41713.2|41693.2|41725.7|41705.7|41682.8|41662.8|556
1623952200000|2021-06-17 17:50:00|41717.8|41697.8|41747.4|41727.4|41747.4|41727.4|41702.4|41682.4|203
1623952500000|2021-06-17 17:55:00|41747|41727|41750.4|41730.4|41767.8|41747.8|41717.8|41697.8|736
1623952800000|2021-06-17 18:00:00|41757.4|41737.4|41753.7|41733.7|41789.1|41769.1|41728.7|41708.7|246
1623953100000|2021-06-17 18:05:00|41752.9|41732.9|41740.4|41720.4|41757.9|41737.9|41725|41705|154
1623953400000|2021-06-17 18:10:00|41740|41720|41800.8|41780.8|41808.3|41788.3|41740|41720|193
1623953700000|2021-06-17 18:15:00|41803.3|41783.3|41765.4|41745.4|41803.7|41783.7|41762.1|41742.1|552
1623954000000|2021-06-17 18:20:00|41765.8|41745.8|41767.5|41747.5|41779.6|41759.6|41752.1|41732.1|141
1623954300000|2021-06-17 18:25:00|41767.1|41747.1|41802.9|41782.9|41805.4|41785.4|41757.5|41737.5|100
1623954600000|2021-06-17 18:30:00|41802.5|41782.5|41832.5|41812.5|41834.6|41814.6|41800|41780|81
1623954900000|2021-06-17 18:35:00|41832.9|41812.9|41830|41810|41837.5|41817.5|41827.5|41807.5|69
1623955200000|2021-06-17 18:40:00|41832.1|41812.1|41842.5|41822.5|41842.9|41822.9|41830|41810|77
1623955500000|2021-06-17 18:45:00|41842.9|41822.9|41850|41830|41865|41845|41842.5|41822.5|91
1623955800000|2021-06-17 18:50:00|41850.4|41830.4|41847.1|41827.1|41852.5|41832.5|41832.5|41812.5|56
1623956100000|2021-06-17 18:55:00|41847.5|41827.5|41869.6|41849.6|41887.1|41867.1|41844.6|41824.6|96
1623956400000|2021-06-17 19:00:00|41870|41850|41920|41900|41920|41900|41870|41850|153
1623956700000|2021-06-17 19:05:00|41928.4|41908.4|41932.5|41912.5|41935|41915|41910|41890|158
1623957000000|2021-06-17 19:10:00|41934.6|41914.6|41989.6|41969.6|41989.6|41969.6|41932.5|41912.5|130
1623957300000|2021-06-17 19:15:00|41991.7|41971.7|41944.2|41924.2|41991.7|41971.7|41936.7|41916.7|98
1623957600000|2021-06-17 19:20:00|41944.6|41924.6|41902.5|41882.5|41947.1|41927.1|41900|41880|64
1623957900000|2021-06-17 19:25:00|41905|41885|41907.1|41887.1|41912.5|41892.5|41880.4|41860.4|95
1623958200000|2021-06-17 19:30:00|41907.5|41887.5|41907.5|41887.5|41937.5|41917.5|41907.5|41887.5|77
1623958500000|2021-06-17 19:35:00|41912.5|41892.5|41902.5|41882.5|41912.5|41892.5|41897.5|41877.5|49
1623958800000|2021-06-17 19:40:00|41902.1|41882.1|41857.1|41837.1|41906.7|41886.7|41854.6|41834.6|75
1623959100000|2021-06-17 19:45:00|41857.5|41837.5|41847.5|41827.5|41867.5|41847.5|41847.5|41827.5|72
1623959400000|2021-06-17 19:50:00|41848.3|41828.3|41800|41780|41855|41835|41775|41755|118
1623959700000|2021-06-17 19:55:00|41800.4|41780.4|41800|41780|41825|41805|41797.5|41777.5|101
1623960000000|2021-06-17 20:00:00|41798|41778|41777.6|41757.6|41815.1|41795.1|41777.6|41757.6|86
1623960300000|2021-06-17 20:05:00|41775.1|41755.1|41785.5|41765.5|41797.6|41777.6|41775.1|41755.1|68
1623960600000|2021-06-17 20:10:00|41787.6|41767.6|41807.6|41787.6|41807.6|41787.6|41787.6|41767.6|31
1623960900000|2021-06-17 20:15:00|41803|41783|41812.6|41792.6|41822.6|41802.6|41803|41783|30
1623961200000|2021-06-17 20:20:00|41812.2|41792.2|41792.6|41772.6|41813|41793|41792.6|41772.6|38
1623961500000|2021-06-17 20:25:00|41787.6|41767.6|41777.6|41757.6|41797.2|41777.2|41773|41753|54
1623961800000|2021-06-17 20:30:00|41775.5|41755.5|41792.6|41772.6|41792.6|41772.6|41768.4|41748.4|56
1623962100000|2021-06-17 20:35:00|41792.2|41772.2|41782.6|41762.6|41792.2|41772.2|41777.6|41757.6|59
1623962400000|2021-06-17 20:40:00|41780.1|41760.1|41785.1|41765.1|41792.2|41772.2|41772.6|41752.6|75
1623962700000|2021-06-17 20:45:00|41785.5|41765.5|41750.1|41730.1|41785.5|41765.5|41747.6|41727.6|69
1623963000000|2021-06-17 20:50:00|41747.6|41727.6|41782.6|41762.6|41782.6|41762.6|41744.7|41724.7|54
1623963300000|2021-06-17 20:55:00|41785.5|41765.5|41802.6|41782.6|41802.6|41782.6|41785.5|41765.5|58
1623967200000|2021-06-17 22:00:00|41802.3|41782.3|41820.6|41800.6|41820.6|41800.6|41775.2|41755.2|99
1623967500000|2021-06-17 22:05:00|41822.7|41802.7|41862.3|41842.3|41877.3|41857.3|41822.7|41802.7|80
1623967800000|2021-06-17 22:10:00|41861.5|41841.5|41871.8|41851.8|41871.8|41851.8|41855.2|41835.2|51
1623968100000|2021-06-17 22:15:00|41872.2|41852.2|41872.3|41852.3|41877.7|41857.7|41862.3|41842.3|36
1623968400000|2021-06-17 22:20:00|41867.7|41847.7|41872.3|41852.3|41882.3|41862.3|41866.9|41846.9|28
1623968700000|2021-06-17 22:25:00|41872.7|41852.7|41862.3|41842.3|41877.3|41857.3|41860.6|41840.6|32
1623969000000|2021-06-17 22:30:00|41859.8|41839.8|41862.3|41842.3|41872.7|41852.7|41859.8|41839.8|8
1623969300000|2021-06-17 22:35:00|41862.7|41842.7|41870.2|41850.2|41872.7|41852.7|41862.7|41842.7|19
1623969600000|2021-06-17 22:40:00|41865.2|41845.2|41865.6|41845.6|41867.7|41847.7|41862.3|41842.3|26
1623969900000|2021-06-17 22:45:00|41867.7|41847.7|41872.7|41852.7|41872.7|41852.7|41867.7|41847.7|5
1623970200000|2021-06-17 22:50:00|41874.8|41854.8|41879.4|41859.4|41881.5|41861.5|41874.8|41854.8|3
1623970500000|2021-06-17 22:55:00|41879.8|41859.8|41892.3|41872.3|41892.3|41872.3|41879.4|41859.4|20
1623970800000|2021-06-17 23:00:00|41894.4|41874.4|41882.7|41862.7|41897.7|41877.7|41875.2|41855.2|33
1623971100000|2021-06-17 23:05:00|41884.8|41864.8|41879.8|41859.8|41884.8|41864.8|41874.8|41854.8|14
1623971400000|2021-06-17 23:10:00|41882.3|41862.3|41907.3|41887.3|41907.3|41887.3|41882.3|41862.3|37
1623971700000|2021-06-17 23:15:00|41905.2|41885.2|41916.9|41896.9|41920.2|41900.2|41905.2|41885.2|55
1623972000000|2021-06-17 23:20:00|41917.3|41897.3|41910.6|41890.6|41917.3|41897.3|41906|41886|35
1623972300000|2021-06-17 23:25:00|41911|41891|41912.3|41892.3|41912.7|41892.7|41908.5|41888.5|6
1623972600000|2021-06-17 23:30:00|41912.7|41892.7|41870.6|41850.6|41912.7|41892.7|41870.6|41850.6|38
1623972900000|2021-06-17 23:35:00|41873.1|41853.1|41890.2|41870.2|41890.6|41870.6|41868.1|41848.1|29
1623973200000|2021-06-17 23:40:00|41893.1|41873.1|41880.6|41860.6|41895.2|41875.2|41876|41856|38
1623973500000|2021-06-17 23:45:00|41877.3|41857.3|41878.1|41858.1|41882.7|41862.7|41860.2|41840.2|43
1623973800000|2021-06-17 23:50:00|41877.7|41857.7|41883.1|41863.1|41886|41866|41868.1|41848.1|39
1623974100000|2021-06-17 23:55:00|41887.4|41867.4|41885.3|41865.3|41902.8|41882.8|41882.8|41862.8|32
1623974400000|2021-06-18 00:00:00|41883.1|41863.1|41947.4|41927.4|41965.3|41945.3|41877.8|41857.8|177
1623974700000|2021-06-18 00:05:00|41947|41927|41957.8|41937.8|41960.3|41940.3|41932.4|41912.4|97
1623975000000|2021-06-18 00:10:00|41957.4|41937.4|41980.3|41960.3|42003.2|41983.2|41954.9|41934.9|140
1623975300000|2021-06-18 00:15:00|41980.7|41960.7|42027.4|42007.4|42029.5|42009.5|41980.7|41960.7|103
1623975600000|2021-06-18 00:20:00|42025.3|42005.3|42067.8|42047.8|42068.2|42048.2|42022.8|42002.8|186
1623975900000|2021-06-18 00:25:00|42065.7|42045.7|42042.4|42022.4|42073.2|42053.2|42010.7|41990.7|80
1623976200000|2021-06-18 00:30:00|42042|42022|42045.3|42025.3|42057.4|42037.4|42033.2|42013.2|71
1623976500000|2021-06-18 00:35:00|42043.2|42023.2|42004.9|41984.9|42045.3|42025.3|42002.8|41982.8|60
1623976800000|2021-06-18 00:40:00|42002.8|41982.8|42029.9|42009.9|42037.8|42017.8|41997.8|41977.8|52
1623977100000|2021-06-18 00:45:00|42027.8|42007.8|42007.8|41987.8|42045.7|42025.7|42002.8|41982.8|52
1623977400000|2021-06-18 00:50:00|42002.8|41982.8|41965.7|41945.7|42007.8|41987.8|41946.1|41926.1|98
1623977700000|2021-06-18 00:55:00|41967.8|41947.8|41999.5|41979.5|42007.4|41987.4|41954.1|41934.1|359
1623978000000|2021-06-18 01:00:00|42004.1|41984.1|42076.6|42056.6|42094.9|42074.9|42002|41982|838
1623978300000|2021-06-18 01:05:00|42074.5|42054.5|42141.6|42121.6|42192|42172|42063.7|42043.7|692
1623978600000|2021-06-18 01:10:00|42141.2|42121.2|42064.9|42044.9|42172.4|42152.4|42060.3|42040.3|417
1623978900000|2021-06-18 01:15:00|42067|42047|42074.5|42054.5|42097|42077|42034.9|42014.9|439
1623979200000|2021-06-18 01:20:00|42074.9|42054.9|42126.6|42106.6|42136.3|42116.3|42074.9|42054.9|356
1623979500000|2021-06-18 01:25:00|42122.4|42102.4|42154.5|42134.5|42174.9|42154.9|42112.4|42092.4|249
1623979800000|2021-06-18 01:30:00|42154.2|42134.2|42189.9|42169.9|42194.9|42174.9|42104.5|42084.5|249
1623980100000|2021-06-18 01:35:00|42190.3|42170.3|42207.4|42187.4|42240.3|42220.3|42182.8|42162.8|562
1623980400000|2021-06-18 01:40:00|42210.7|42190.7|42158.2|42138.2|42232.8|42212.8|42143.2|42123.2|321
1623980700000|2021-06-18 01:45:00|42160.7|42140.7|42165.3|42145.3|42190|42170|42140.7|42120.7|182
1623981000000|2021-06-18 01:50:00|42167.8|42147.8|42133.2|42113.2|42167.8|42147.8|42123.6|42103.6|164
1623981300000|2021-06-18 01:55:00|42130.7|42110.7|42170|42150|42180|42160|42130.7|42110.7|115
1623981600000|2021-06-18 02:00:00|42167.9|42147.9|42127.9|42107.9|42190.4|42170.4|42127.9|42107.9|316
1623981900000|2021-06-18 02:05:00|42125.8|42105.8|42152.5|42132.5|42195.4|42175.4|42125.4|42105.4|194
1623982200000|2021-06-18 02:10:00|42152.9|42132.9|42117.5|42097.5|42165|42145|42083.3|42063.3|345
1623982500000|2021-06-18 02:15:00|42117.1|42097.1|42115.8|42095.8|42124.6|42104.6|42102.9|42082.9|40
1623982800000|2021-06-18 02:20:00|42113.3|42093.3|42070.8|42050.8|42117.9|42097.9|42068.3|42048.3|75
1623983100000|2021-06-18 02:25:00|42072.9|42052.9|42141.7|42121.7|42144.6|42124.6|42067.9|42047.9|100
1623983400000|2021-06-18 02:30:00|42142.1|42122.1|42180|42160|42211.7|42191.7|42141.7|42121.7|246
1623983700000|2021-06-18 02:35:00|42179.6|42159.6|42152.5|42132.5|42182.5|42162.5|42130.8|42110.8|167
1623984000000|2021-06-18 02:40:00|42150.4|42130.4|42160.8|42140.8|42170.8|42150.8|42118.3|42098.3|143
1623984300000|2021-06-18 02:45:00|42158.3|42138.3|42137.9|42117.9|42182.5|42162.5|42127.9|42107.9|98
1623984600000|2021-06-18 02:50:00|42142.1|42122.1|42187.9|42167.9|42192.9|42172.9|42133.3|42113.3|107
1623984900000|2021-06-18 02:55:00|42190|42170|42215.4|42195.4|42230.8|42210.8|42185.8|42165.8|197
1623985200000|2021-06-18 03:00:00|42217.9|42197.9|42223.3|42203.3|42255.8|42235.8|42205.8|42185.8|208
1623985500000|2021-06-18 03:05:00|42222.9|42202.9|42163.3|42143.3|42242.5|42222.5|42157.9|42137.9|188
1623985800000|2021-06-18 03:10:00|42162.9|42142.9|42072.9|42052.9|42165.8|42145.8|42070.8|42050.8|307
1623986100000|2021-06-18 03:15:00|42070.8|42050.8|42098.3|42078.3|42105.8|42085.8|42043.3|42023.3|293
1623986400000|2021-06-18 03:20:00|42097.9|42077.9|42096.2|42076.2|42122.5|42102.5|42082.9|42062.9|102
1623986700000|2021-06-18 03:25:00|42098.3|42078.3|42135.8|42115.8|42143.3|42123.3|42095.8|42075.8|146
1623987000000|2021-06-18 03:30:00|42135.4|42115.4|42112.9|42092.9|42135.4|42115.4|42110.8|42090.8|46
1623987300000|2021-06-18 03:35:00|42110.8|42090.8|42122.6|42102.6|42122.9|42102.9|42107.9|42087.9|24
1623987600000|2021-06-18 03:40:00|42120.4|42100.4|42135.1|42115.1|42140.8|42120.8|42120.4|42100.4|31
1623987900000|2021-06-18 03:45:00|42132.9|42112.9|42128|42108|42135.1|42115.1|42125.8|42105.8|24
1623988200000|2021-06-18 03:50:00|42130.1|42110.1|42135.8|42115.8|42150.8|42130.8|42128|42108|52
1623988500000|2021-06-18 03:55:00|42140.8|42120.8|42137.6|42117.6|42140.8|42120.8|42128.7|42108.7|63
1623988800000|2021-06-18 04:00:00|42138|42118|42108|42088|42143.4|42123.4|42105.5|42085.5|72
1623989100000|2021-06-18 04:05:00|42110.1|42090.1|42110.9|42090.9|42120.9|42100.9|42105.9|42085.9|53
1623989400000|2021-06-18 04:10:00|42108.7|42088.7|42099.1|42079.1|42108.7|42088.7|42096.6|42076.6|31
1623989700000|2021-06-18 04:15:00|42098.7|42078.7|42118.8|42098.8|42118.8|42098.8|42098.7|42078.7|24
1623990000000|2021-06-18 04:20:00|42121.3|42101.3|42110.9|42090.9|42124.1|42104.1|42109.1|42089.1|33
1623990300000|2021-06-18 04:25:00|42108.8|42088.8|42133.8|42113.8|42136.3|42116.3|42094.1|42074.1|49
1623990600000|2021-06-18 04:30:00|42133.4|42113.4|42128.4|42108.4|42133.4|42113.4|42118.8|42098.8|30
1623990900000|2021-06-18 04:35:00|42128.8|42108.8|42110.5|42090.5|42133.4|42113.4|42103.4|42083.4|25
1623991200000|2021-06-18 04:40:00|42110.9|42090.9|42120.5|42100.5|42125.1|42105.1|42105.5|42085.5|18
1623991500000|2021-06-18 04:45:00|42117.6|42097.6|42117.6|42097.6|42125.1|42105.1|42108.4|42088.4|32
1623991800000|2021-06-18 04:50:00|42115.5|42095.5|42118|42098|42122.6|42102.6|42103|42083|45
1623992100000|2021-06-18 04:55:00|42115.9|42095.9|42097.6|42077.6|42123|42103|42090.5|42070.5|47
1623992400000|2021-06-18 05:00:00|42098|42078|42058.4|42038.4|42110.1|42090.1|42038.4|42018.4|116
1623992700000|2021-06-18 05:05:00|42063.4|42043.4|42063.4|42043.4|42084.7|42064.7|42058|42038|53
1623993000000|2021-06-18 05:10:00|42060.5|42040.5|42035.5|42015.5|42062.6|42042.6|42033|42013|118
1623993300000|2021-06-18 05:15:00|42033.4|42013.4|42000.1|41980.1|42042.6|42022.6|41995.5|41975.5|92
1623993600000|2021-06-18 05:20:00|41998.4|41978.4|42018|41998|42018|41998|41997.6|41977.6|63
1623993900000|2021-06-18 05:25:00|42022.6|42002.6|42037.7|42017.7|42047.3|42027.3|41992.6|41972.6|62
1623994200000|2021-06-18 05:30:00|42038|42018|42083|42063|42090.5|42070.5|42005.9|41985.9|264
1623994500000|2021-06-18 05:35:00|42080.9|42060.9|41953|41933|42083.4|42063.4|41952.7|41932.7|259
1623994800000|2021-06-18 05:40:00|41953.8|41933.8|41992.7|41972.7|42033|42013|41945.5|41925.5|240
1623995100000|2021-06-18 05:45:00|41993|41973|42078.4|42058.4|42078.4|42058.4|41975.9|41955.9|165
1623995400000|2021-06-18 05:50:00|42076.3|42056.3|42043.1|42023.1|42078.1|42058.1|42030.9|42010.9|158
1623995700000|2021-06-18 05:55:00|42048.1|42028.1|41998.1|41978.1|42072.3|42052.3|41998.1|41978.1|184
1623996000000|2021-06-18 06:00:00|41993.1|41973.1|41973.5|41953.5|41993.1|41973.1|41935.2|41915.2|245
1623996300000|2021-06-18 06:05:00|41975.6|41955.6|41936|41916|42010.6|41990.6|41936|41916|239
1623996600000|2021-06-18 06:10:00|41935.6|41915.6|42020.6|42000.6|42028.1|42008.1|41928.1|41908.1|171
1623996900000|2021-06-18 06:15:00|42021|42001|42023.5|42003.5|42040.6|42020.6|42001|41981|194
1623997200000|2021-06-18 06:20:00|42027.7|42007.7|41955.2|41935.2|42033.5|42013.5|41955.2|41935.2|168
1623997500000|2021-06-18 06:25:00|41955.6|41935.6|41943.5|41923.5|41975.2|41955.2|41938.5|41918.5|132
1623997800000|2021-06-18 06:30:00|41943.9|41923.9|41973.1|41953.1|41983.1|41963.1|41943.9|41923.9|214
1623998100000|2021-06-18 06:35:00|41975.2|41955.2|41936|41916|41980.2|41960.2|41933.1|41913.1|186
1623998400000|2021-06-18 06:40:00|41933.9|41913.9|41973.5|41953.5|41983.1|41963.1|41933.1|41913.1|162
1623998700000|2021-06-18 06:45:00|41973.1|41953.1|41853.1|41833.1|41995.6|41975.6|41848.1|41828.1|468
1623999000000|2021-06-18 06:50:00|41851|41831|41841|41821|41909.3|41889.3|41831|41811|451
1623999300000|2021-06-18 06:55:00|41838.9|41818.9|41939.3|41919.3|41983.9|41963.9|41816.4|41796.4|496
1623999600000|2021-06-18 07:00:00|41929.3|41909.3|41963.9|41943.9|41994.3|41974.3|41918.5|41898.5|235
1623999900000|2021-06-18 07:05:00|41963.5|41943.5|42016.4|41996.4|42049.3|42029.3|41959.3|41939.3|224
1624000200000|2021-06-18 07:10:00|42014.3|41994.3|42011.4|41991.4|42033.5|42013.5|41996.4|41976.4|96
1624000500000|2021-06-18 07:15:00|42011.8|41991.8|41966.4|41946.4|42038.5|42018.5|41963.9|41943.9|125
1624000800000|2021-06-18 07:20:00|41963.5|41943.5|41998.9|41978.9|41998.9|41978.9|41959.3|41939.3|131
1624001100000|2021-06-18 07:25:00|41996.4|41976.4|41988.5|41968.5|42003.9|41983.9|41963.9|41943.9|101
1624001400000|2021-06-18 07:30:00|41988.9|41968.9|42013.1|41993.1|42013.1|41993.1|41976.4|41956.4|286
1624001700000|2021-06-18 07:35:00|42011|41991|42028.1|42008.1|42033.5|42013.5|42005.6|41985.6|105
1624002000000|2021-06-18 07:40:00|42027.8|42007.8|42062.4|42042.4|42062.4|42042.4|41994.9|41974.9|129
1624002300000|2021-06-18 07:45:00|42064.5|42044.5|42033.2|42013.2|42064.5|42044.5|42014.3|41994.3|77
1624002600000|2021-06-18 07:50:00|42035.3|42015.3|42083.5|42063.5|42112.8|42092.8|42030.7|42010.7|222
1624002900000|2021-06-18 07:55:00|42083.2|42063.2|42095.7|42075.7|42117.8|42097.8|42076|42056|115
1624003200000|2021-06-18 08:00:00|42096|42076|41936.1|41916.1|42112.8|42092.8|41933.2|41913.2|577
1624003500000|2021-06-18 08:05:00|41938.2|41918.2|42017.8|41997.8|42020.7|42000.7|41921.4|41901.4|213
1624003800000|2021-06-18 08:10:00|42018.2|41998.2|42001.1|41981.1|42043.6|42023.6|42000.7|41980.7|139
1624004100000|2021-06-18 08:15:00|42000.7|41980.7|42047.8|42027.8|42048.6|42028.6|41996.1|41976.1|113
1624004400000|2021-06-18 08:20:00|42045.7|42025.7|41988.2|41968.2|42050.7|42030.7|41981.1|41961.1|104
1624004700000|2021-06-18 08:25:00|41990.3|41970.3|42023.6|42003.6|42031.1|42011.1|41988.2|41968.2|77
1624005000000|2021-06-18 08:30:00|42021.1|42001.1|42031.1|42011.1|42034|42014|42005.7|41985.7|87
1624005300000|2021-06-18 08:35:00|42030.7|42010.7|42043.6|42023.6|42046.1|42026.1|42023.2|42003.2|122
1624005600000|2021-06-18 08:40:00|42043.2|42023.2|42028.6|42008.6|42052.4|42032.4|42016.5|41996.5|64
1624005900000|2021-06-18 08:45:00|42028.2|42008.2|42005.3|41985.3|42028.2|42008.2|42003.2|41983.2|85
1624006200000|2021-06-18 08:50:00|42003.2|41983.2|42007.8|41987.8|42020.7|42000.7|42000.7|41980.7|69
1624006500000|2021-06-18 08:55:00|42005.7|41985.7|42000.7|41980.7|42018.6|41998.6|41993.2|41973.2|52
1624006800000|2021-06-18 09:00:00|42000.3|41980.3|42017.8|41997.8|42023.2|42003.2|41990.3|41970.3|110
1624007100000|2021-06-18 09:05:00|42013.6|41993.6|42020.3|42000.3|42027.5|42007.5|41998.2|41978.2|108
1624007400000|2021-06-18 09:10:00|42020.7|42000.7|42030.3|42010.3|42038.2|42018.2|42020.7|42000.7|72
1624007700000|2021-06-18 09:15:00|42030.7|42010.7|42030.7|42010.7|42065.7|42045.7|42021.1|42001.1|133
1624008000000|2021-06-18 09:20:00|42030.4|42010.4|42042.9|42022.9|42053.6|42033.6|42028.6|42008.6|45
1624008300000|2021-06-18 09:25:00|42040.7|42020.7|42030.7|42010.7|42047.5|42027.5|42025.7|42005.7|37
1624008600000|2021-06-18 09:30:00|42030.4|42010.4|42035.4|42015.4|42040|42020|42023.2|42003.2|72
1624008900000|2021-06-18 09:35:00|42035.7|42015.7|42060.4|42040.4|42060.4|42040.4|42022.9|42002.9|77
1624009200000|2021-06-18 09:40:00|42058.3|42038.3|42095.8|42075.8|42107.9|42087.9|42058.3|42038.3|157
1624009500000|2021-06-18 09:45:00|42095.4|42075.4|42073.3|42053.3|42095.8|42075.8|42061.9|42041.9|51
1624009800000|2021-06-18 09:50:00|42071.1|42051.1|42040.4|42020.4|42071.1|42051.1|42033.6|42013.6|332
1624010100000|2021-06-18 09:55:00|42042.5|42022.5|42037.9|42017.9|42072.5|42052.5|42035.4|42015.4|105
1624010400000|2021-06-18 10:00:00|42037.5|42017.5|42002.9|41982.9|42040.4|42020.4|42002.5|41982.5|115
1624010700000|2021-06-18 10:05:00|42002.5|41982.5|41983.3|41963.3|42007.9|41987.9|41975.4|41955.4|132
1624011000000|2021-06-18 10:10:00|41985.4|41965.4|41977.9|41957.9|41999.6|41979.6|41977.5|41957.5|96
1624011300000|2021-06-18 10:15:00|41980|41960|41985|41965|41992.5|41972.5|41972.5|41952.5|116
1624011600000|2021-06-18 10:20:00|41982.9|41962.9|41990|41970|42007.5|41987.5|41970.4|41950.4|58
1624011900000|2021-06-18 10:25:00|41987.9|41967.9|41980.4|41960.4|41997.5|41977.5|41978.3|41958.3|32
1624012200000|2021-06-18 10:30:00|41978.3|41958.3|41987.5|41967.5|41994.7|41974.7|41972.5|41952.5|90
1624012500000|2021-06-18 10:35:00|41989.7|41969.7|41978.3|41958.3|41990.4|41970.4|41970.4|41950.4|91
1624012800000|2021-06-18 10:40:00|41977.9|41957.9|41970.4|41950.4|41978.3|41958.3|41965.8|41945.8|67
1624013100000|2021-06-18 10:45:00|41968.3|41948.3|41978.3|41958.3|41988.3|41968.3|41968.3|41948.3|43
1624013400000|2021-06-18 10:50:00|41976.2|41956.2|41987.9|41967.9|41990.1|41970.1|41973.3|41953.3|57
1624013700000|2021-06-18 10:55:00|41988.3|41968.3|41978.3|41958.3|42000.8|41980.8|41976.2|41956.2|80
1624014000000|2021-06-18 11:00:00|41976.2|41956.2|41975.8|41955.8|41980.4|41960.4|41960.4|41940.4|127
1624014300000|2021-06-18 11:05:00|41975.1|41955.1|41975.5|41955.5|41990.4|41970.4|41968.3|41948.3|111
1624014600000|2021-06-18 11:10:00|41976.2|41956.2|41993.3|41973.3|41998.3|41978.3|41973.3|41953.3|80
1624014900000|2021-06-18 11:15:00|41993|41973|41975.8|41955.8|41993.3|41973.3|41970.8|41950.8|108
1624015200000|2021-06-18 11:20:00|41978.3|41958.3|41960.5|41940.5|41978.3|41958.3|41935.8|41915.8|153
1624015500000|2021-06-18 11:25:00|41955.5|41935.5|41921.2|41901.2|41958|41938|41919.1|41899.1|149
1624015800000|2021-06-18 11:30:00|41919.1|41899.1|41950.8|41930.8|41998.7|41978.7|41906.2|41886.2|307
1624016100000|2021-06-18 11:35:00|41948.7|41928.7|41958.4|41938.4|41965.9|41945.9|41933.7|41913.7|146
1624016400000|2021-06-18 11:40:00|41958.7|41938.7|41980.9|41960.9|41983.4|41963.4|41958.7|41938.7|84
1624016700000|2021-06-18 11:45:00|41978.4|41958.4|41969.1|41949.1|41981.2|41961.2|41960.9|41940.9|136
1624017000000|2021-06-18 11:50:00|41971.2|41951.2|41921.2|41901.2|41971.2|41951.2|41918.7|41898.7|106
1624017300000|2021-06-18 11:55:00|41918.7|41898.7|41973|41953|41975.5|41955.5|41913.7|41893.7|179
1624017600000|2021-06-18 12:00:00|41973.4|41953.4|41930.9|41910.9|41978.7|41958.7|41930.9|41910.9|196
1624017900000|2021-06-18 12:05:00|41933|41913|41805.1|41785.1|41933.4|41913.4|41802.6|41782.6|548
1624018200000|2021-06-18 12:10:00|41805.5|41785.5|41901.3|41881.3|41946.3|41926.3|41800.5|41780.5|829
1624018500000|2021-06-18 12:15:00|41903.4|41883.4|41916.3|41896.3|41936.3|41916.3|41894.1|41874.1|915
1624018800000|2021-06-18 12:20:00|41915.9|41895.9|41754.1|41734.1|41915.9|41895.9|41754.1|41734.1|1006
1624019100000|2021-06-18 12:25:00|41753.4|41733.4|41643.8|41623.8|41753.4|41733.4|41590.1|41570.1|1165
1624019400000|2021-06-18 12:30:00|41648.4|41628.4|41873.8|41853.8|41875.5|41855.5|41648.4|41628.4|747
1624019700000|2021-06-18 12:35:00|41875.9|41855.9|41873.4|41853.4|41888.8|41868.8|41834.1|41814.1|490
1624020000000|2021-06-18 12:40:00|41870.9|41850.9|41803.4|41783.4|41888.8|41868.8|41760.9|41740.9|448
1624020300000|2021-06-18 12:45:00|41801.3|41781.3|41708|41688|41848.4|41828.4|41685.5|41665.5|541
1624020600000|2021-06-18 12:50:00|41703.8|41683.8|41808|41788|41808|41788|41701.3|41681.3|359
1624020900000|2021-06-18 12:55:00|41810.2|41790.2|41833.4|41813.4|41836.3|41816.3|41770.5|41750.5|427
1624021200000|2021-06-18 13:00:00|41830.9|41810.9|41823.8|41803.8|41853|41833|41733.8|41713.8|1000
1624021500000|2021-06-18 13:05:00|41821.3|41801.3|41884.2|41864.2|41888.8|41868.8|41795.9|41775.9|600
1624021800000|2021-06-18 13:10:00|41883.4|41863.4|41928.4|41908.4|41933.4|41913.4|41841.3|41821.3|618
1624022100000|2021-06-18 13:15:00|41928.1|41908.1|41970.6|41950.6|41983.1|41963.1|41868.4|41848.4|598
1624022400000|2021-06-18 13:20:00|41970.9|41950.9|41883.8|41863.8|41998.4|41978.4|41870.9|41850.9|560
1624022700000|2021-06-18 13:25:00|41886.3|41866.3|41788.4|41768.4|41900.6|41880.6|41783.1|41763.1|413
1624023000000|2021-06-18 13:30:00|41790.6|41770.6|41656.3|41636.3|41828.1|41808.1|41656.3|41636.3|851
1624023300000|2021-06-18 13:35:00|41656|41636|41651|41631|41721|41701|41603.5|41583.5|837
1624023600000|2021-06-18 13:40:00|41651.3|41631.3|41726.3|41706.3|41752.7|41732.7|41641.3|41621.3|501
1624023900000|2021-06-18 13:45:00|41723.8|41703.8|41648.5|41628.5|41723.8|41703.8|41643.5|41623.5|473
1624024200000|2021-06-18 13:50:00|41646|41626|41543.5|41523.5|41678.8|41658.8|41538.8|41518.8|1053
1624024500000|2021-06-18 13:55:00|41541|41521|41546.3|41526.3|41635.6|41615.6|41536.3|41516.3|657
1624024800000|2021-06-18 14:00:00|41546|41526|41471|41451|41546|41526|41458.5|41438.5|977
1624025100000|2021-06-18 14:05:00|41471.3|41451.3|41686.4|41666.4|41686.4|41666.4|41471.3|41451.3|758
1624025400000|2021-06-18 14:10:00|41688.5|41668.5|41716|41696|41720.6|41700.6|41613.5|41593.5|682
1624025700000|2021-06-18 14:15:00|41715.6|41695.6|41538.5|41518.5|41715.6|41695.6|41538.1|41518.1|490
1624026000000|2021-06-18 14:20:00|41538.1|41518.1|41501|41481|41592.7|41572.7|41501|41481|550
1624026300000|2021-06-18 14:25:00|41495.6|41475.6|41518.5|41498.5|41533.1|41513.1|41406.4|41386.4|910
1624026600000|2021-06-18 14:30:00|41521|41501|41549.6|41529.6|41574.2|41554.2|41446.7|41426.7|810
1624026900000|2021-06-18 14:35:00|41550|41530|41675|41655|41675|41655|41547.9|41527.9|764
1624027200000|2021-06-18 14:40:00|41674.6|41654.6|41604.3|41584.3|41685|41665|41594.6|41574.6|929
1624027500000|2021-06-18 14:45:00|41602.1|41582.1|41606.4|41586.4|41634.6|41614.6|41564.3|41544.3|454
1624027800000|2021-06-18 14:50:00|41604.3|41584.3|41519.6|41499.6|41634.6|41614.6|41514.6|41494.6|534
1624028100000|2021-06-18 14:55:00|41516.8|41496.8|41550|41530|41557.5|41537.5|41487.9|41467.9|963
1624028400000|2021-06-18 15:00:00|41547.9|41527.9|41530.4|41510.4|41610|41590|41530.4|41510.4|484
1624028700000|2021-06-18 15:05:00|41530.7|41510.7|41567.5|41547.5|41610|41590|41530.4|41510.4|381
1624029000000|2021-06-18 15:10:00|41569.6|41549.6|41570.4|41550.4|41609.6|41589.6|41560.4|41540.4|404
1624029300000|2021-06-18 15:15:00|41575|41555|41600.4|41580.4|41617.9|41597.9|41575|41555|402
1624029600000|2021-06-18 15:20:00|41602.5|41582.5|41590.4|41570.4|41612.5|41592.5|41543.3|41523.3|573
1624029900000|2021-06-18 15:25:00|41592.5|41572.5|41569.7|41549.7|41607.2|41587.2|41565|41545|282
1624030200000|2021-06-18 15:30:00|41570|41550|41622.9|41602.9|41630.4|41610.4|41510|41490|473
1624030500000|2021-06-18 15:35:00|41625|41605|41600|41580|41650|41630|41600|41580|537
1624030800000|2021-06-18 15:40:00|41597.9|41577.9|41548.3|41528.3|41605|41585|41535.8|41515.8|285
1624031100000|2021-06-18 15:45:00|41545.4|41525.4|41590|41570|41617.9|41597.9|41525.4|41505.4|354
1624031400000|2021-06-18 15:50:00|41587.5|41567.5|41550|41530|41597.9|41577.9|41528.3|41508.3|326
1624031700000|2021-06-18 15:55:00|41547.5|41527.5|41580.4|41560.4|41590|41570|41542.9|41522.9|248
1624032000000|2021-06-18 16:00:00|41580|41560|41575.1|41555.1|41590.4|41570.4|41560.8|41540.8|237
1624032300000|2021-06-18 16:05:00|41575.4|41555.4|41607.6|41587.6|41607.9|41587.9|41572.6|41552.6|217
1624032600000|2021-06-18 16:10:00|41602.9|41582.9|41672.2|41652.2|41679.3|41659.3|41597.9|41577.9|423
1624032900000|2021-06-18 16:15:00|41675.1|41655.1|41637.6|41617.6|41679.7|41659.7|41630.4|41610.4|416
1624033200000|2021-06-18 16:20:00|41639.7|41619.7|41657.9|41637.9|41672.2|41652.2|41620.1|41600.1|300
1624033500000|2021-06-18 16:25:00|41660.1|41640.1|41630.1|41610.1|41669.7|41649.7|41627.9|41607.9|252
1624033800000|2021-06-18 16:30:00|41629.3|41609.3|41592.6|41572.6|41641.8|41621.8|41587.6|41567.6|251
1624034100000|2021-06-18 16:35:00|41592.9|41572.9|41602.2|41582.2|41630.4|41610.4|41592.6|41572.6|252
1624034400000|2021-06-18 16:40:00|41597.6|41577.6|41589.7|41569.7|41609.7|41589.7|41565.1|41545.1|220
1624034700000|2021-06-18 16:45:00|41590.1|41570.1|41642.6|41622.6|41645.1|41625.1|41568|41548|258
1624035000000|2021-06-18 16:50:00|41644.7|41624.7|41644.7|41624.7|41662.2|41642.2|41638|41618|255
1624035300000|2021-06-18 16:55:00|41645.1|41625.1|41645.1|41625.1|41674.7|41654.7|41627.6|41607.6|964
1624035600000|2021-06-18 17:00:00|41643|41623|41624.7|41604.7|41647.2|41627.2|41605.5|41585.5|359
1624035900000|2021-06-18 17:05:00|41622.6|41602.6|41655.5|41635.5|41660.1|41640.1|41618.3|41598.3|144
1624036200000|2021-06-18 17:10:00|41657.6|41637.6|41630.8|41610.8|41665.5|41645.5|41630.8|41610.8|118
1624036500000|2021-06-18 17:15:00|41630.5|41610.5|41610.1|41590.1|41644.4|41624.4|41595.8|41575.8|127
1624036800000|2021-06-18 17:20:00|41608|41588|41542.6|41522.6|41612.2|41592.2|41540.1|41520.1|134
1624037100000|2021-06-18 17:25:00|41544.7|41524.7|41522.3|41502.3|41549.7|41529.7|41513|41493|124
1624037400000|2021-06-18 17:30:00|41523|41503|41486.9|41466.9|41536.5|41516.5|41484.8|41464.8|217
1624037700000|2021-06-18 17:35:00|41489|41469|41551.9|41531.9|41574|41554|41486.9|41466.9|184
1624038000000|2021-06-18 17:40:00|41552.3|41532.3|41557.3|41537.3|41574.4|41554.4|41552.3|41532.3|71
1624038300000|2021-06-18 17:45:00|41559.4|41539.4|41539.4|41519.4|41568.7|41548.7|41535.1|41515.1|94
1624038600000|2021-06-18 17:50:00|41549|41529|41582.6|41562.6|41604.8|41584.8|41534.8|41514.8|98
1624038900000|2021-06-18 17:55:00|41584.8|41564.8|41579|41559|41604.4|41584.4|41562.3|41542.3|115
1624039200000|2021-06-18 18:00:00|41576.9|41556.9|41569.4|41549.4|41611.5|41591.5|41564.8|41544.8|159
1624039500000|2021-06-18 18:05:00|41567.3|41547.3|41589.1|41569.1|41594.1|41574.1|41567.3|41547.3|101
1624039800000|2021-06-18 18:10:00|41586.9|41566.9|41574.4|41554.4|41589.1|41569.1|41564.8|41544.8|58
1624040100000|2021-06-18 18:15:00|41576.6|41556.6|41564.8|41544.8|41583.7|41563.7|41554.8|41534.8|800
1624040400000|2021-06-18 18:20:00|41567.3|41547.3|41622.3|41602.3|41655.2|41635.2|41567.3|41547.3|135
1624040700000|2021-06-18 18:25:00|41624.4|41604.4|41587.7|41567.7|41624.4|41604.4|41583|41563|39
1624041000000|2021-06-18 18:30:00|41585.5|41565.5|41597.7|41577.7|41607.7|41587.7|41585.5|41565.5|71
1624041300000|2021-06-18 18:35:00|41595.5|41575.5|41577.7|41557.7|41595.5|41575.5|41573|41553|76
1624041600000|2021-06-18 18:40:00|41573|41553|41565.2|41545.2|41602.7|41582.7|41545.5|41525.5|124
1624041900000|2021-06-18 18:45:00|41563|41543|41582.7|41562.7|41589.8|41569.8|41560.5|41540.5|88
1624042200000|2021-06-18 18:50:00|41580.5|41560.5|41570.5|41550.5|41589.4|41569.4|41565.9|41545.9|36
1624042500000|2021-06-18 18:55:00|41570.2|41550.2|41520.5|41500.5|41570.2|41550.2|41518|41498|87
1624042800000|2021-06-18 19:00:00|41522.7|41502.7|41542.3|41522.3|41577|41557|41510.5|41490.5|93
1624043100000|2021-06-18 19:05:00|41540.2|41520.2|41538.1|41518.1|41547.3|41527.3|41530.6|41510.6|60
1624043400000|2021-06-18 19:10:00|41540.2|41520.2|41572.7|41552.7|41572.7|41552.7|41533.1|41513.1|61
1624043700000|2021-06-18 19:15:00|41558.1|41538.1|41575.2|41555.2|41575.2|41555.2|41555.6|41535.6|48
1624044000000|2021-06-18 19:20:00|41577.3|41557.3|41594.5|41574.5|41594.5|41574.5|41575.2|41555.2|38
1624044300000|2021-06-18 19:25:00|41589.8|41569.8|41564.8|41544.8|41589.8|41569.8|41560.9|41540.9|28
1624044600000|2021-06-18 19:30:00|41562.7|41542.7|41540.6|41520.6|41567.3|41547.3|41538.1|41518.1|42
1624044900000|2021-06-18 19:35:00|41540.2|41520.2|41542.7|41522.7|41542.7|41522.7|41532.7|41512.7|42
1624045200000|2021-06-18 19:40:00|41538.4|41518.4|41528.1|41508.1|41538.4|41518.4|41520.6|41500.6|54
1624045500000|2021-06-18 19:45:00|41530.2|41510.2|41492.7|41472.7|41540.2|41520.2|41490.2|41470.2|49
1624045800000|2021-06-18 19:50:00|41490.6|41470.6|41515.6|41495.6|41532|41512|41490.6|41470.6|65
1624046100000|2021-06-18 19:55:00|41513.4|41493.4|41443.1|41423.1|41517.7|41497.7|41443.1|41423.1|107
1624046400000|2021-06-18 20:00:00|41442.4|41422.4|41457.7|41437.7|41457.7|41437.7|41440.2|41420.2|92
1624046700000|2021-06-18 20:05:00|41459.9|41439.9|41422.7|41402.7|41475.2|41455.2|41422.7|41402.7|86
1624047000000|2021-06-18 20:10:00|41420.2|41400.2|41425.2|41405.2|41425.2|41405.2|41417|41397|47
1624047300000|2021-06-18 20:15:00|41424.5|41404.5|41419.9|41399.9|41424.5|41404.5|41419.9|41399.9|19
1624047600000|2021-06-18 20:20:00|41420.2|41400.2|41417.4|41397.4|41422.7|41402.7|41417.4|41397.4|15
1624047900000|2021-06-18 20:25:00|41387.7|41367.7|41367.8|41347.8|41387.7|41367.7|41365.2|41345.2|81
1624048200000|2021-06-18 20:30:00|41367.4|41347.4|41337.4|41317.4|41375.3|41355.3|41334.9|41314.9|62
1624048500000|2021-06-18 20:35:00|41337.8|41317.8|41359.9|41339.9|41380.3|41360.3|41337.8|41317.8|44
1624048800000|2021-06-18 20:40:00|41357.4|41337.4|41315.3|41295.3|41357.4|41337.4|41300.6|41280.6|78
1624049100000|2021-06-18 20:45:00|41315.6|41295.6|41300.3|41280.3|41320.3|41300.3|41300.3|41280.3|51
1624049400000|2021-06-18 20:50:00|41297.8|41277.8|41302.8|41282.8|41310.6|41290.6|41297|41277|54
1624049700000|2021-06-18 20:55:00|41297.8|41277.8|41287.8|41267.8|41297.8|41277.8|41279.9|41259.9|84
1624226400000|2021-06-20 22:00:00|41334.7|41314.7|41401.1|41381.1|41408.6|41388.6|41334.7|41314.7|406
1624226700000|2021-06-20 22:05:00|41401.6|41381.6|41391.6|41371.6|41431.1|41411.1|41373.6|41353.6|119
1624227000000|2021-06-20 22:10:00|41391.4|41371.4|41363.3|41343.3|41403.3|41383.3|41340.8|41320.8|135
1624227300000|2021-06-20 22:15:00|41361.1|41341.1|41402.5|41382.5|41410.5|41390.5|41361.1|41341.1|51
1624227600000|2021-06-20 22:20:00|41402.8|41382.8|41408|41388|41410.3|41390.3|41402.8|41382.8|25
1624227900000|2021-06-20 22:25:00|41410.5|41390.5|41418|41398|41420.5|41400.5|41410.3|41390.3|18
1624228200000|2021-06-20 22:30:00|41418.3|41398.3|41425.3|41405.3|41447.8|41427.8|41405.8|41385.8|99
1624228500000|2021-06-20 22:35:00|41423|41403|41473|41453|41477.5|41457.5|41423|41403|66
1624228800000|2021-06-20 22:40:00|41475.3|41455.3|41482.8|41462.8|41492.8|41472.8|41472.8|41452.8|47
1624229100000|2021-06-20 22:45:00|41485.3|41465.3|41492.8|41472.8|41497.8|41477.8|41482.8|41462.8|38
1624229400000|2021-06-20 22:50:00|41493.1|41473.1|41497.8|41477.8|41498.1|41478.1|41480|41460|43
1624229700000|2021-06-20 22:55:00|41498.1|41478.1|41500.6|41480.6|41507.8|41487.8|41495.6|41475.6|22
1624230000000|2021-06-20 23:00:00|41502.8|41482.8|41450.8|41430.8|41512.8|41492.8|41448.3|41428.3|86
1624230300000|2021-06-20 23:05:00|41450.6|41430.6|41438.1|41418.1|41453.3|41433.3|41438.1|41418.1|16
1624230600000|2021-06-20 23:10:00|41440.6|41420.6|41470.6|41450.6|41480.6|41460.6|41440.6|41420.6|25
1624230900000|2021-06-20 23:15:00|41470.3|41450.3|41503.1|41483.1|41503.1|41483.1|41465.6|41445.6|33
1624231200000|2021-06-20 23:20:00|41505.6|41485.6|41540.6|41520.6|41545.9|41525.9|41505.3|41485.3|67
1624231500000|2021-06-20 23:25:00|41538.1|41518.1|41525.3|41505.3|41538.1|41518.1|41513.4|41493.4|40
1624231800000|2021-06-20 23:30:00|41525.6|41505.6|41575.6|41555.6|41578.6|41558.6|41523.4|41503.4|103
1624232100000|2021-06-20 23:35:00|41578.1|41558.1|41545.6|41525.6|41578.1|41558.1|41528.1|41508.1|42
1624232400000|2021-06-20 23:40:00|41543.4|41523.4|41528.4|41508.4|41545.6|41525.6|41518.4|41498.4|35
1624232700000|2021-06-20 23:45:00|41528.1|41508.1|41500.9|41480.9|41528.1|41508.1|41498.1|41478.1|42
1624233000000|2021-06-20 23:50:00|41503.1|41483.1|41522.8|41502.8|41537.8|41517.8|41495.9|41475.9|29
1624233300000|2021-06-20 23:55:00|41520.6|41500.6|41525.6|41505.6|41537.8|41517.8|41520.3|41500.3|28
1624233600000|2021-06-21 00:00:00|41525.3|41505.3|41490.6|41470.6|41530.3|41510.3|41470.3|41450.3|130
1624233900000|2021-06-21 00:05:00|41488.4|41468.4|41505.6|41485.6|41512.8|41492.8|41470.6|41450.6|67
1624234200000|2021-06-21 00:10:00|41503.1|41483.1|41498.1|41478.1|41518.1|41498.1|41493.1|41473.1|63
1624234500000|2021-06-21 00:15:00|41500.3|41480.3|41475.6|41455.6|41505.9|41485.9|41473.4|41453.4|63
1624234800000|2021-06-21 00:20:00|41478.1|41458.1|41513.1|41493.1|41513.1|41493.1|41478.1|41458.1|74
1624235100000|2021-06-21 00:25:00|41515.3|41495.3|41498.1|41478.1|41518.1|41498.1|41493.4|41473.4|47
1624235400000|2021-06-21 00:30:00|41497.8|41477.8|41458.4|41438.4|41497.8|41477.8|41433.1|41413.1|122
1624235700000|2021-06-21 00:35:00|41457.9|41437.9|41463.1|41443.1|41465.6|41445.6|41437.9|41417.9|46
1624236000000|2021-06-21 00:40:00|41465.4|41445.4|41478.4|41458.4|41485.4|41465.4|41452.9|41432.9|87
1624236300000|2021-06-21 00:45:00|41478.1|41458.1|41447.9|41427.9|41482.9|41462.9|41428.4|41408.4|56
1624236600000|2021-06-21 00:50:00|41448.1|41428.1|41463.1|41443.1|41483.4|41463.4|41448.1|41428.1|101
1624236900000|2021-06-21 00:55:00|41460.9|41440.9|41530.6|41510.6|41530.6|41510.6|41458.1|41438.1|145
1624237200000|2021-06-21 01:00:00|41533.1|41513.1|41552.3|41532.3|41595.6|41575.6|41470.6|41450.6|1032
1624237500000|2021-06-21 01:05:00|41550.1|41530.1|41592.3|41572.3|41622.3|41602.3|41532.3|41512.3|722
1624237800000|2021-06-21 01:10:00|41592.9|41572.9|41720.1|41700.1|41732.9|41712.9|41584.8|41564.8|625
1624238100000|2021-06-21 01:15:00|41717.3|41697.3|41702.3|41682.3|41724.6|41704.6|41632.6|41612.6|537
1624238400000|2021-06-21 01:20:00|41700.1|41680.1|41667.3|41647.3|41707.6|41687.6|41627.3|41607.3|312
1624238700000|2021-06-21 01:25:00|41665.1|41645.1|41655.1|41635.1|41687.6|41667.6|41652.3|41632.3|203
1624239000000|2021-06-21 01:30:00|41657.3|41637.3|41577.6|41557.6|41657.6|41637.6|41547.6|41527.6|392
1624239300000|2021-06-21 01:35:00|41577.3|41557.3|41515.1|41495.1|41617.6|41597.6|41507.4|41487.4|309
1624239600000|2021-06-21 01:40:00|41517.6|41497.6|41445.1|41425.1|41579.9|41559.9|41440.1|41420.1|423
1624239900000|2021-06-21 01:45:00|41442.4|41422.4|41427.9|41407.9|41467.9|41447.9|41372.9|41352.9|480
1624240200000|2021-06-21 01:50:00|41430.1|41410.1|41385.1|41365.1|41469.9|41449.9|41382.4|41362.4|313
1624240500000|2021-06-21 01:55:00|41387.6|41367.6|41380.4|41360.4|41452.6|41432.6|41372.4|41352.4|315
1624240800000|2021-06-21 02:00:00|41382.4|41362.4|41453.2|41433.2|41458.2|41438.2|41375.1|41355.1|292
1624241100000|2021-06-21 02:05:00|41455.7|41435.7|41498.2|41478.2|41512.9|41492.9|41445.7|41425.7|259
1624241400000|2021-06-21 02:10:00|41497.9|41477.9|41493.2|41473.2|41528.2|41508.2|41493.2|41473.2|197
1624241700000|2021-06-21 02:15:00|41495.7|41475.7|41483.2|41463.2|41507.9|41487.9|41483.2|41463.2|92
1624242000000|2021-06-21 02:20:00|41485.4|41465.4|41533.2|41513.2|41542.9|41522.9|41485.4|41465.4|77
1624242300000|2021-06-21 02:25:00|41533.5|41513.5|41522.9|41502.9|41533.5|41513.5|41518.2|41498.2|49
1624242600000|2021-06-21 02:30:00|41518.2|41498.2|41482.9|41462.9|41558.5|41538.5|41482.7|41462.7|296
1624242900000|2021-06-21 02:35:00|41485.2|41465.2|41475.2|41455.2|41510.2|41490.2|41460.4|41440.4|131
1624243200000|2021-06-21 02:40:00|41472.7|41452.7|41550.7|41530.7|41553.2|41533.2|41465.2|41445.2|183
1624243500000|2021-06-21 02:45:00|41555.4|41535.4|41545.2|41525.2|41567.9|41547.9|41532.7|41512.7|199
1624243800000|2021-06-21 02:50:00|41545.4|41525.4|41542.7|41522.7|41560.2|41540.2|41520.5|41500.5|114
1624244100000|2021-06-21 02:55:00|41540.5|41520.5|41618|41598|41618|41598|41530.5|41510.5|265
1624244400000|2021-06-21 03:00:00|41620.7|41600.7|41578.2|41558.2|41630.5|41610.5|41575.7|41555.7|241
1624244700000|2021-06-21 03:05:00|41571|41551|41510.2|41490.2|41571|41551|41510.2|41490.2|217
1624245000000|2021-06-21 03:10:00|41510.5|41490.5|41512.4|41492.4|41550.2|41530.2|41495.2|41475.2|240
1624245300000|2021-06-21 03:15:00|41512.2|41492.2|41462.7|41442.7|41512.2|41492.2|41432.7|41412.7|258
1624245600000|2021-06-21 03:20:00|41462.2|41442.2|41500.2|41480.2|41500.2|41480.2|41452.7|41432.7|265
1624245900000|2021-06-21 03:25:00|41499.9|41479.9|41490.5|41470.5|41507.4|41487.4|41470.2|41450.2|106
1624246200000|2021-06-21 03:30:00|41490.2|41470.2|41444.9|41424.9|41499.9|41479.9|41438|41418|92
1624246500000|2021-06-21 03:35:00|41447.4|41427.4|41472.4|41452.4|41482.4|41462.4|41444.9|41424.9|84
1624246800000|2021-06-21 03:40:00|41472.7|41452.7|41457.4|41437.4|41484.9|41464.9|41445.2|41425.2|52
1624247100000|2021-06-21 03:45:00|41457.2|41437.2|41455.5|41435.5|41465|41445|41445.2|41425.2|42
1624247400000|2021-06-21 03:50:00|41453.3|41433.3|41490.2|41470.2|41492.5|41472.5|41452.7|41432.7|58
1624247700000|2021-06-21 03:55:00|41492.5|41472.5|41457.7|41437.7|41495.2|41475.2|41457.5|41437.5|21
1624248000000|2021-06-21 04:00:00|41455.2|41435.2|41455.2|41435.2|41457.5|41437.5|41442.7|41422.7|60
1624248300000|2021-06-21 04:05:00|41452.5|41432.5|41485.2|41465.2|41492.5|41472.5|41447.5|41427.5|28
1624248600000|2021-06-21 04:10:00|41483|41463|41462.7|41442.7|41493|41473|41460.8|41440.8|40
1624248900000|2021-06-21 04:15:00|41462.5|41442.5|41490|41470|41490|41470|41450|41430|56
1624249200000|2021-06-21 04:20:00|41487.7|41467.7|41475|41455|41490.2|41470.2|41472.2|41452.2|35
1624249500000|2021-06-21 04:25:00|41472.7|41452.7|41460.3|41440.3|41472.7|41452.7|41438|41418|32
1624249800000|2021-06-21 04:30:00|41462.2|41442.2|41433|41413|41472.8|41452.8|41430.5|41410.5|191
1624250100000|2021-06-21 04:35:00|41430.8|41410.8|41433.6|41413.6|41433.6|41413.6|41418.6|41398.6|67
1624250400000|2021-06-21 04:40:00|41435.8|41415.8|41460.8|41440.8|41475.5|41455.5|41433.3|41413.3|49
1624250700000|2021-06-21 04:45:00|41458.6|41438.6|41438.3|41418.3|41473.6|41453.6|41436.1|41416.1|42
1624251000000|2021-06-21 04:50:00|41433.8|41413.8|41446.1|41426.1|41446.1|41426.1|41433.6|41413.6|24
1624251300000|2021-06-21 04:55:00|41451.1|41431.1|41473|41453|41476.1|41456.1|41451.1|41431.1|50
1624251600000|2021-06-21 05:00:00|41470.8|41450.8|41463.6|41443.6|41480.5|41460.5|41451.1|41431.1|63
1624251900000|2021-06-21 05:05:00|41463.3|41443.3|41440.8|41420.8|41473.6|41453.6|41438.6|41418.6|43
1624252200000|2021-06-21 05:10:00|41440.5|41420.5|41438.3|41418.3|41451.4|41431.4|41438.3|41418.3|30
1624252500000|2021-06-21 05:15:00|41436.1|41416.1|41453.3|41433.3|41455.6|41435.6|41393.6|41373.6|154
1624252800000|2021-06-21 05:20:00|41453.1|41433.1|41447.8|41427.8|41463.3|41443.3|41447.8|41427.8|64
1624253100000|2021-06-21 05:25:00|41448.1|41428.1|41420.6|41400.6|41450.8|41430.8|41420.6|41400.6|40
1624253400000|2021-06-21 05:30:00|41421.1|41401.1|41345.3|41325.3|41423.3|41403.3|41245.3|41225.3|692
1624253700000|2021-06-21 05:35:00|41345|41325|41385.6|41365.6|41432.5|41412.5|41327.8|41307.8|350
1624254000000|2021-06-21 05:40:00|41385.3|41365.3|41380.6|41360.6|41412.5|41392.5|41358.1|41338.1|220
1624254300000|2021-06-21 05:45:00|41380.3|41360.3|41387.5|41367.5|41412.3|41392.3|41337.8|41317.8|191
1624254600000|2021-06-21 05:50:00|41382.8|41362.8|41378.1|41358.1|41437.5|41417.5|41372.8|41352.8|364
1624254900000|2021-06-21 05:55:00|41377.8|41357.8|41393.1|41373.1|41427.8|41407.8|41357.8|41337.8|214
1624255200000|2021-06-21 06:00:00|41395.3|41375.3|41405.3|41385.3|41452.6|41432.6|41395.3|41375.3|353
1624255500000|2021-06-21 06:05:00|41405.6|41385.6|41417.8|41397.8|41428.1|41408.1|41400.6|41380.6|139
1624255800000|2021-06-21 06:10:00|41420.3|41400.3|41475.6|41455.6|41482.8|41462.8|41417.8|41397.8|328
1624256100000|2021-06-21 06:15:00|41477.8|41457.8|41458.1|41438.1|41487.8|41467.8|41452.8|41432.8|240
1624256400000|2021-06-21 06:20:00|41455.6|41435.6|41465.1|41445.1|41465.1|41445.1|41427.6|41407.6|213
1624256700000|2021-06-21 06:25:00|41467.3|41447.3|41470.3|41450.3|41492.8|41472.8|41460.3|41440.3|221
1624257000000|2021-06-21 06:30:00|41472.6|41452.6|41502.8|41482.8|41518.1|41498.1|41443.1|41423.1|403
1624257300000|2021-06-21 06:35:00|41497.8|41477.8|41403.1|41383.1|41500.3|41480.3|41392.8|41372.8|443
1624257600000|2021-06-21 06:40:00|41405.3|41385.3|41402.9|41382.9|41442.8|41422.8|41377.8|41357.8|284
1624257900000|2021-06-21 06:45:00|41407.9|41387.9|41442.6|41422.6|41457.9|41437.9|41407.9|41387.9|221
1624258200000|2021-06-21 06:50:00|41440.4|41420.4|41350.4|41330.4|41442.6|41422.6|41347.9|41327.9|354
1624258500000|2021-06-21 06:55:00|41348.1|41328.1|41293.1|41273.1|41383.1|41363.1|41275.6|41255.6|486
1624258800000|2021-06-21 07:00:00|41295.4|41275.4|41253.1|41233.1|41403.1|41383.1|41250.4|41230.4|338
1624259100000|2021-06-21 07:05:00|41255.4|41235.4|41160.6|41140.6|41285.1|41265.1|41153.1|41133.1|365
1624259400000|2021-06-21 07:10:00|41158.1|41138.1|41188.1|41168.1|41228.1|41208.1|41153.4|41133.4|246
1624259700000|2021-06-21 07:15:00|41190.4|41170.4|41123.9|41103.9|41199.8|41179.8|41116.2|41096.2|551
1624260000000|2021-06-21 07:20:00|41124.2|41104.2|40992.6|40972.6|41150.9|41130.9|40992.6|40972.6|795
1624260300000|2021-06-21 07:25:00|40977.6|40957.6|40998.1|40978.1|41058.1|41038.1|40955.4|40935.4|367
1624260600000|2021-06-21 07:30:00|41000.6|40980.6|41148.2|41128.2|41157.6|41137.6|40985.6|40965.6|362
1624260900000|2021-06-21 07:35:00|41150.4|41130.4|41147.9|41127.9|41172.9|41152.9|41103.2|41083.2|232
1624261200000|2021-06-21 07:40:00|41148.2|41128.2|41248.2|41228.2|41250.4|41230.4|41148.2|41128.2|293
1624261500000|2021-06-21 07:45:00|41245.4|41225.4|41168.7|41148.7|41248.2|41228.2|41168.4|41148.4|316
1624261800000|2021-06-21 07:50:00|41173.2|41153.2|41194.2|41174.2|41220.9|41200.9|41169|41149|240
1624262100000|2021-06-21 07:55:00|41194|41174|41189|41169|41218.7|41198.7|41164|41144|142
1624262400000|2021-06-21 08:00:00|41185.9|41165.9|41204.5|41184.5|41266.5|41246.5|41173.7|41153.7|289
1624262700000|2021-06-21 08:05:00|41209|41189|41279|41259|41283.2|41263.2|41206.2|41186.2|206
1624263000000|2021-06-21 08:10:00|41278.7|41258.7|41324.2|41304.2|41324.2|41304.2|41234.5|41214.5|469
1624263300000|2021-06-21 08:15:00|41321.7|41301.7|41262|41242|41324.2|41304.2|41259.8|41239.8|160
1624263600000|2021-06-21 08:20:00|41259.8|41239.8|41289.5|41269.5|41319.5|41299.5|41259.5|41239.5|92
1624263900000|2021-06-21 08:25:00|41287.3|41267.3|41254.8|41234.8|41303.7|41283.7|41254.5|41234.5|135
1624264200000|2021-06-21 08:30:00|41257|41237|41289.2|41269.2|41322|41302|41249|41229|133
1624264500000|2021-06-21 08:35:00|41291.5|41271.5|41304.2|41284.2|41329|41309|41277|41257|101
1624264800000|2021-06-21 08:40:00|41308.7|41288.7|41309|41289|41328.7|41308.7|41284.8|41264.8|74
1624265100000|2021-06-21 08:45:00|41304|41284|41324|41304|41340.7|41320.7|41284|41264|482
1624265400000|2021-06-21 08:50:00|41324.3|41304.3|41304|41284|41331.5|41311.5|41286.5|41266.5|115
1624265700000|2021-06-21 08:55:00|41306.2|41286.2|41333.7|41313.7|41339|41319|41306.2|41286.2|114
1624266000000|2021-06-21 09:00:00|41328.7|41308.7|41356|41336|41356.5|41336.5|41308.7|41288.7|123
1624266300000|2021-06-21 09:05:00|41353.7|41333.7|41343.2|41323.2|41360.7|41340.7|41328.5|41308.5|112
1624266600000|2021-06-21 09:10:00|41343.5|41323.5|41358.5|41338.5|41390.5|41370.5|41338.5|41318.5|187
1624266900000|2021-06-21 09:15:00|41358.2|41338.2|41360.7|41340.7|41390.7|41370.7|41348.2|41328.2|165
1624267200000|2021-06-21 09:20:00|41358.5|41338.5|41383.2|41363.2|41390.7|41370.7|41353|41333|117
1624267500000|2021-06-21 09:25:00|41381|41361|41403.2|41383.2|41411|41391|41376|41356|159
1624267800000|2021-06-21 09:30:00|41401|41381|41352.5|41332.5|41403.2|41383.2|41352.5|41332.5|395
1624268100000|2021-06-21 09:35:00|41350|41330|41362.7|41342.7|41385.2|41365.2|41345.2|41325.2|121
1624268400000|2021-06-21 09:40:00|41357.7|41337.7|41382.7|41362.7|41387.7|41367.7|41352.7|41332.7|76
1624268700000|2021-06-21 09:45:00|41380.2|41360.2|41420.2|41400.2|41438|41418|41377.7|41357.7|168
1624269000000|2021-06-21 09:50:00|41420.5|41400.5|41493|41473|41522.5|41502.5|41420.5|41400.5|382
1624269300000|2021-06-21 09:55:00|41497.7|41477.7|41482.7|41462.7|41512.7|41492.7|41453|41433|151
1624269600000|2021-06-21 10:00:00|41478.3|41458.3|41483.3|41463.3|41515.8|41495.8|41473.3|41453.3|154
1624269900000|2021-06-21 10:05:00|41485.8|41465.8|41468.5|41448.5|41522.7|41502.7|41460.8|41440.8|126
1624270200000|2021-06-21 10:10:00|41466|41446|41433.3|41413.3|41473.3|41453.3|41415.8|41395.8|142
1624270500000|2021-06-21 10:15:00|41435.8|41415.8|41413.3|41393.3|41448|41428|41410.8|41390.8|77
1624270800000|2021-06-21 10:20:00|41415.8|41395.8|41405.8|41385.8|41415.8|41395.8|41380.5|41360.5|151
1624271100000|2021-06-21 10:25:00|41403.3|41383.3|41380.5|41360.5|41408|41388|41378.3|41358.3|77
1624271400000|2021-06-21 10:30:00|41380.8|41360.8|41398|41378|41405.3|41385.3|41373.5|41353.5|98
1624271700000|2021-06-21 10:35:00|41395.8|41375.8|41398|41378|41403.3|41383.3|41370.5|41350.5|88
1624272000000|2021-06-21 10:40:00|41397.8|41377.8|41415.5|41395.5|41435.5|41415.5|41395|41375|121
1624272300000|2021-06-21 10:45:00|41415.3|41395.3|41425.5|41405.5|41427.8|41407.8|41405.5|41385.5|119
1624272600000|2021-06-21 10:50:00|41423.3|41403.3|41408|41388|41427.8|41407.8|41390.3|41370.3|78
1624272900000|2021-06-21 10:55:00|41403.3|41383.3|41388.3|41368.3|41428|41408|41388|41368|136
1624273200000|2021-06-21 11:00:00|41386.1|41366.1|41393|41373|41403|41383|41373.3|41353.3|151
1624273500000|2021-06-21 11:05:00|41388.3|41368.3|41298.3|41278.3|41415.5|41395.5|41296.1|41276.1|265
1624273800000|2021-06-21 11:10:00|41295.8|41275.8|41323.1|41303.1|41330.8|41310.8|41278|41258|427
1624274100000|2021-06-21 11:15:00|41323.3|41303.3|41298.6|41278.6|41325.6|41305.6|41280.8|41260.8|251
1624274400000|2021-06-21 11:20:00|41301.1|41281.1|41261.1|41241.1|41308.6|41288.6|41236.1|41216.1|393
1624274700000|2021-06-21 11:25:00|41263.3|41243.3|41286.6|41266.6|41289.3|41269.3|41243.6|41223.6|223
1624275000000|2021-06-21 11:30:00|41284.3|41264.3|41257.1|41237.1|41286.8|41266.8|41226.3|41206.3|361
1624275300000|2021-06-21 11:35:00|41261.9|41241.9|41282.1|41262.1|41297.4|41277.4|41259.4|41239.4|293
1624275600000|2021-06-21 11:40:00|41279.9|41259.9|41295.4|41275.4|41319.9|41299.9|41277.6|41257.6|253
1624275900000|2021-06-21 11:45:00|41297.6|41277.6|41280.4|41260.4|41315.1|41295.1|41280.4|41260.4|250
1624276200000|2021-06-21 11:50:00|41280.1|41260.1|41297.4|41277.4|41305.1|41285.1|41275.4|41255.4|160
1624276500000|2021-06-21 11:55:00|41295.1|41275.1|41280.4|41260.4|41307.6|41287.6|41280.4|41260.4|157
1624276800000|2021-06-21 12:00:00|41282.9|41262.9|41215.1|41195.1|41282.9|41262.9|41212.9|41192.9|290
1624277100000|2021-06-21 12:05:00|41215.4|41195.4|41190.4|41170.4|41215.4|41195.4|41165.1|41145.1|251
1624277400000|2021-06-21 12:10:00|41190.1|41170.1|41279.2|41259.2|41291.4|41271.4|41150.1|41130.1|489
1624277700000|2021-06-21 12:15:00|41281.7|41261.7|41263.4|41243.4|41303.4|41283.4|41263.4|41243.4|278
1624278000000|2021-06-21 12:20:00|41263.7|41243.7|41288.7|41268.7|41313.7|41293.7|41246.2|41226.2|496
1624278300000|2021-06-21 12:25:00|41288.9|41268.9|41329.4|41309.4|41336.2|41316.2|41278.7|41258.7|389
1624278600000|2021-06-21 12:30:00|41331.7|41311.7|41339.7|41319.7|41362.5|41342.5|41330|41310|351
1624278900000|2021-06-21 12:35:00|41337.5|41317.5|41321.9|41301.9|41365|41345|41314.7|41294.7|323
1624279200000|2021-06-21 12:40:00|41319.4|41299.4|41327.2|41307.2|41354.4|41334.4|41297.5|41277.5|407
1624279500000|2021-06-21 12:45:00|41329.7|41309.7|41279.4|41259.4|41360.5|41340.5|41265|41245|534
1624279800000|2021-06-21 12:50:00|41279.7|41259.7|41359.7|41339.7|41359.7|41339.7|41279.7|41259.7|437
1624280100000|2021-06-21 12:55:00|41355|41335|41285.5|41265.5|41368|41348|41283|41263|481
1624280400000|2021-06-21 13:00:00|41283.2|41263.2|41340.2|41320.2|41377.5|41357.5|41255.2|41235.2|1206
1624280700000|2021-06-21 13:05:00|41340.5|41320.5|41368|41348|41377.7|41357.7|41315.5|41295.5|614
1624281000000|2021-06-21 13:10:00|41370.5|41350.5|41433.2|41413.2|41470.7|41450.7|41370.5|41350.5|775
1624281300000|2021-06-21 13:15:00|41435.5|41415.5|41563.7|41543.7|41581|41561|41413.5|41393.5|1017
1624281600000|2021-06-21 13:20:00|41564|41544|41541|41521|41616|41596|41536|41516|736
1624281900000|2021-06-21 13:25:00|41538.5|41518.5|41546|41526|41609|41589|41538.5|41518.5|623
1624282200000|2021-06-21 13:30:00|41545.7|41525.7|41523|41503|41566|41546|41460.7|41440.7|829
1624282500000|2021-06-21 13:35:00|41522.7|41502.7|41588.7|41568.7|41591|41571|41480.7|41460.7|674
1624282800000|2021-06-21 13:40:00|41589|41569|41578.7|41558.7|41589|41569|41528.7|41508.7|478
1624283100000|2021-06-21 13:45:00|41576.2|41556.2|41521.5|41501.5|41576.2|41556.2|41474.8|41454.8|649
1624283400000|2021-06-21 13:50:00|41521.2|41501.2|41531.7|41511.7|41556.7|41536.7|41499|41479|352
1624283700000|2021-06-21 13:55:00|41532|41512|41546.7|41526.7|41549|41529|41491|41471|456
1624284000000|2021-06-21 14:00:00|41549.2|41529.2|41579.5|41559.5|41589.5|41569.5|41526.7|41506.7|619
1624284300000|2021-06-21 14:05:00|41584.5|41564.5|41651.5|41631.5|41689.2|41669.2|41584.5|41564.5|1197
1624284600000|2021-06-21 14:10:00|41649.2|41629.2|41697.3|41677.3|41727|41707|41637|41617|944
1624284900000|2021-06-21 14:15:00|41697.5|41677.5|41714.5|41694.5|41761.7|41741.7|41697.5|41677.5|1158
1624285200000|2021-06-21 14:20:00|41716.7|41696.7|41706|41686|41753.2|41733.2|41668.7|41648.7|753
1624285500000|2021-06-21 14:25:00|41708.2|41688.2|41798.7|41778.7|41806|41786|41708.2|41688.2|523
1624285800000|2021-06-21 14:30:00|41801.2|41781.2|41756.5|41736.5|41809.2|41789.2|41731.7|41711.7|515
1624286100000|2021-06-21 14:35:00|41758.7|41738.7|41754.2|41734.2|41793.5|41773.5|41744|41724|492
1624286400000|2021-06-21 14:40:00|41756.7|41736.7|41801.7|41781.7|41822|41802|41756.7|41736.7|495
1624286700000|2021-06-21 14:45:00|41802|41782|41797.3|41777.3|41814.2|41794.2|41759.5|41739.5|392
1624287000000|2021-06-21 14:50:00|41797.5|41777.5|41822.5|41802.5|41859.5|41839.5|41797.5|41777.5|452
1624287300000|2021-06-21 14:55:00|41824.8|41804.8|41784|41764|41824.8|41804.8|41752|41732|433
1624287600000|2021-06-21 15:00:00|41784.3|41764.3|41747.3|41727.3|41794.3|41774.3|41722.5|41702.5|428
1624287900000|2021-06-21 15:05:00|41747.5|41727.5|41730.3|41710.3|41787.5|41767.5|41730.3|41710.3|642
1624288200000|2021-06-21 15:10:00|41730.5|41710.5|41735.8|41715.8|41750.3|41730.3|41680.5|41660.5|590
1624288500000|2021-06-21 15:15:00|41733.5|41713.5|41733.5|41713.5|41768.5|41748.5|41726|41706|309
1624288800000|2021-06-21 15:20:00|41736|41716|41783|41763|41790.3|41770.3|41725.8|41705.8|572
1624289100000|2021-06-21 15:25:00|41780.5|41760.5|41785.8|41765.8|41798.5|41778.5|41768.5|41748.5|325
1624289400000|2021-06-21 15:30:00|41786|41766|41750|41730|41796|41776|41742.5|41722.5|481
1624289700000|2021-06-21 15:35:00|41755|41735|41782.5|41762.5|41822.5|41802.5|41740|41720|637
1624290000000|2021-06-21 15:40:00|41784.8|41764.8|41805|41785|41805|41785|41765.3|41745.3|139
1624290300000|2021-06-21 15:45:00|41807.5|41787.5|41789.8|41769.8|41819.8|41799.8|41787.5|41767.5|218
1624290600000|2021-06-21 15:50:00|41785.3|41765.3|41809.8|41789.8|41822.5|41802.5|41785.3|41765.3|129
1624290900000|2021-06-21 15:55:00|41809.5|41789.5|41830|41810|41839.8|41819.8|41805|41785|197
1624291200000|2021-06-21 16:00:00|41834.8|41814.8|41885.3|41865.3|41885.3|41865.3|41834.8|41814.8|300
1624291500000|2021-06-21 16:05:00|41884.8|41864.8|41909.8|41889.8|41917|41897|41864.8|41844.8|367
1624291800000|2021-06-21 16:10:00|41909.5|41889.5|41877.5|41857.5|41909.8|41889.8|41877.5|41857.5|292
1624292100000|2021-06-21 16:15:00|41875.3|41855.3|41854.8|41834.8|41899.5|41879.5|41854.8|41834.8|261
1624292400000|2021-06-21 16:20:00|41855|41835|41812.3|41792.3|41862.5|41842.5|41810|41790|229
1624292700000|2021-06-21 16:25:00|41812.5|41792.5|41807|41787|41837.3|41817.3|41799.8|41779.8|200
1624293000000|2021-06-21 16:30:00|41807.3|41787.3|41822.5|41802.5|41842|41822|41804.8|41784.8|184
1624293300000|2021-06-21 16:35:00|41827.3|41807.3|41842.5|41822.5|41842.5|41822.5|41822.5|41802.5|123
1624293600000|2021-06-21 16:40:00|41847.3|41827.3|41859.8|41839.8|41862|41842|41828|41808|130
1624293900000|2021-06-21 16:45:00|41862|41842|41877.5|41857.5|41904.8|41884.8|41862|41842|306
1624294200000|2021-06-21 16:50:00|41875.3|41855.3|41849.8|41829.8|41884.8|41864.8|41847.5|41827.5|379
1624294500000|2021-06-21 16:55:00|41847.5|41827.5|41850|41830|41882|41862|41839.5|41819.5|904
1624294800000|2021-06-21 17:00:00|41852.3|41832.3|41857.3|41837.3|41867|41847|41849.8|41829.8|274
1624295100000|2021-06-21 17:05:00|41857|41837|41869.8|41849.8|41879.3|41859.3|41844.8|41824.8|131
1624295400000|2021-06-21 17:10:00|41877.5|41857.5|41911.5|41891.5|41911.5|41891.5|41877.3|41857.3|287
1624295700000|2021-06-21 17:15:00|41911.8|41891.8|41882.3|41862.3|41921.5|41901.5|41882.3|41862.3|70
1624296000000|2021-06-21 17:20:00|41882|41862|41892|41872|41896.5|41876.5|41874.8|41854.8|109
1624296300000|2021-06-21 17:25:00|41894.3|41874.3|41873.8|41853.8|41911.5|41891.5|41873.8|41853.8|284
1624296600000|2021-06-21 17:30:00|41871.5|41851.5|41812.5|41792.5|41881.3|41861.3|41812.5|41792.5|199
1624296900000|2021-06-21 17:35:00|41812.8|41792.8|41814.8|41794.8|41819.8|41799.8|41795.5|41775.5|71
1624297200000|2021-06-21 17:40:00|41817|41797|41804.8|41784.8|41827.3|41807.3|41797.5|41777.5|101
1624297500000|2021-06-21 17:45:00|41802.5|41782.5|41797.5|41777.5|41802.5|41782.5|41785.3|41765.3|100
1624297800000|2021-06-21 17:50:00|41799.8|41779.8|41807.3|41787.3|41812.3|41792.3|41794.5|41774.5|122
1624298100000|2021-06-21 17:55:00|41805|41785|41804.5|41784.5|41819.8|41799.8|41797.5|41777.5|72
1624298400000|2021-06-21 18:00:00|41802.3|41782.3|41795|41775|41837|41817|41792.8|41772.8|64
1624298700000|2021-06-21 18:05:00|41797.5|41777.5|41802.3|41782.3|41814.8|41794.8|41787.5|41767.5|73
1624299000000|2021-06-21 18:10:00|41800|41780|41804.3|41784.3|41806.8|41786.8|41795.3|41775.3|170
1624299300000|2021-06-21 18:15:00|41806.5|41786.5|41818.8|41798.8|41823.8|41803.8|41804.3|41784.3|68
1624299600000|2021-06-21 18:20:00|41816.5|41796.5|41813.8|41793.8|41821|41801|41808.8|41788.8|41
1624299900000|2021-06-21 18:25:00|41816|41796|41826.3|41806.3|41834|41814|41813.8|41793.8|33
1624300200000|2021-06-21 18:30:00|41828.5|41808.5|41838.3|41818.3|41838.3|41818.3|41818.8|41798.8|23
1624300500000|2021-06-21 18:35:00|41836|41816|41836.5|41816.5|41848.8|41828.8|41836|41816|50
1624300800000|2021-06-21 18:40:00|41838.8|41818.8|41828.8|41808.8|41843.5|41823.5|41823.8|41803.8|19
1624301100000|2021-06-21 18:45:00|41826.3|41806.3|41818.3|41798.3|41828.8|41808.8|41813.5|41793.5|94
1624301400000|2021-06-21 18:50:00|41818.5|41798.5|41830.5|41810.5|41837.6|41817.6|41818|41798|279
1624301700000|2021-06-21 18:55:00|41832.8|41812.8|41837.8|41817.8|41847.8|41827.8|41828|41808|69
1624302000000|2021-06-21 19:00:00|41838|41818|41845.3|41825.3|41848.3|41828.3|41837.8|41817.8|234
1624302300000|2021-06-21 19:05:00|41843|41823|41862.8|41842.8|41865.1|41845.1|41843|41823|30
1624302600000|2021-06-21 19:10:00|41862.6|41842.6|41842.6|41822.6|41862.6|41842.6|41842.6|41822.6|42
1624302900000|2021-06-21 19:15:00|41842.8|41822.8|41845.3|41825.3|41847.8|41827.8|41833.3|41813.3|23
1624303200000|2021-06-21 19:20:00|41845.1|41825.1|41825.6|41805.6|41845.1|41825.1|41825.6|41805.6|147
1624303500000|2021-06-21 19:25:00|41823.3|41803.3|41832.6|41812.6|41832.6|41812.6|41817.8|41797.8|44
1624303800000|2021-06-21 19:30:00|41832.8|41812.8|41832.6|41812.6|41839.8|41819.8|41827.6|41807.6|40
1624304100000|2021-06-21 19:35:00|41832.8|41812.8|41843.1|41823.1|41850.1|41830.1|41830.6|41810.6|32
1624304400000|2021-06-21 19:40:00|41845.3|41825.3|41837.8|41817.8|41850.6|41830.6|41835.6|41815.6|52
1624304700000|2021-06-21 19:45:00|41840.3|41820.3|41852.1|41832.1|41856.8|41836.8|41825.1|41805.1|113
1624305000000|2021-06-21 19:50:00|41852.3|41832.3|41877.1|41857.1|41877.1|41857.1|41852.3|41832.3|75
1624305300000|2021-06-21 19:55:00|41879.3|41859.3|41862.1|41842.1|41882.1|41862.1|41850.1|41830.1|100
1624305600000|2021-06-21 20:00:00|41857.6|41837.6|41864.6|41844.6|41872.1|41852.1|41849.8|41829.8|42
1624305900000|2021-06-21 20:05:00|41864.8|41844.8|41855.1|41835.1|41865.1|41845.1|41852.6|41832.6|56
1624306200000|2021-06-21 20:10:00|41854.8|41834.8|41847.6|41827.6|41854.8|41834.8|41847.6|41827.6|33
1624306500000|2021-06-21 20:15:00|41842.8|41822.8|41829.8|41809.8|41842.8|41822.8|41829.8|41809.8|16
1624306800000|2021-06-21 20:20:00|41827.6|41807.6|41827.8|41807.8|41827.8|41807.8|41823.1|41803.1|15
1624307100000|2021-06-21 20:25:00|41827.3|41807.3|41817.3|41797.3|41827.8|41807.8|41805.6|41785.6|41
1624307400000|2021-06-21 20:30:00|41819.6|41799.6|41838.1|41818.1|41842.6|41822.6|41817.8|41797.8|27
1624307700000|2021-06-21 20:35:00|41835.8|41815.8|41835.6|41815.6|41838.3|41818.3|41833.1|41813.1|91
1624308000000|2021-06-21 20:40:00|41837.8|41817.8|41840.6|41820.6|41840.6|41820.6|41833.6|41813.6|10
1624308300000|2021-06-21 20:45:00|41842.8|41822.8|41850.6|41830.6|41857.6|41837.6|41840.6|41820.6|57
1624308600000|2021-06-21 20:50:00|41852.8|41832.8|41847.3|41827.3|41856.9|41836.9|41847.3|41827.3|26
1624308900000|2021-06-21 20:55:00|41845.1|41825.1|41802.6|41782.6|41845.1|41825.1|41795.6|41775.6|93
1624312800000|2021-06-21 22:00:00|41776.7|41756.7|41816.1|41796.1|41850.3|41830.3|41776.7|41756.7|95
1624313100000|2021-06-21 22:05:00|41815.8|41795.8|41832.6|41812.6|41835.3|41815.3|41815.8|41795.8|31
1624313400000|2021-06-21 22:10:00|41828.1|41808.1|41832.9|41812.9|41837.4|41817.4|41828.1|41808.1|13
1624313700000|2021-06-21 22:15:00|41833.1|41813.1|41825.4|41805.4|41835.4|41815.4|41825.4|41805.4|8
1624314000000|2021-06-21 22:20:00|41820.4|41800.4|41820.6|41800.6|41823.1|41803.1|41817.9|41797.9|12
1624314300000|2021-06-21 22:25:00|41820.4|41800.4|41815.6|41795.6|41822.9|41802.9|41815.6|41795.6|9
1624314600000|2021-06-21 22:30:00|41817.9|41797.9|41808.1|41788.1|41822.6|41802.6|41803.3|41783.3|25
1624314900000|2021-06-21 22:35:00|41807.9|41787.9|41802.9|41782.9|41808.1|41788.1|41800.4|41780.4|28
1624315200000|2021-06-21 22:40:00|41800.6|41780.6|41820.1|41800.1|41820.1|41800.1|41800.6|41780.6|15
1624315500000|2021-06-21 22:45:00|41820.4|41800.4|41825.4|41805.4|41830.1|41810.1|41820.1|41800.1|21
1624315800000|2021-06-21 22:50:00|41823.1|41803.1|41812.9|41792.9|41823.1|41803.1|41805.8|41785.8|24
1624316100000|2021-06-21 22:55:00|41815.4|41795.4|41818.1|41798.1|41820.6|41800.6|41810.6|41790.6|11
1624316400000|2021-06-21 23:00:00|41818.3|41798.3|41810.6|41790.6|41818.3|41798.3|41808.3|41788.3|9
1624316700000|2021-06-21 23:05:00|41812.9|41792.9|41812.9|41792.9|41817.6|41797.6|41812.9|41792.9|6
1624317000000|2021-06-21 23:10:00|41815.4|41795.4|41812.9|41792.9|41815.4|41795.4|41812.9|41792.9|5
1624317300000|2021-06-21 23:15:00|41813.3|41793.3|41817.9|41797.9|41820.1|41800.1|41813.3|41793.3|7
1624317600000|2021-06-21 23:20:00|41820.4|41800.4|41820.6|41800.6|41820.6|41800.6|41817.9|41797.9|5
1624317900000|2021-06-21 23:25:00|41822.9|41802.9|41833.3|41813.3|41833.3|41813.3|41820.6|41800.6|35
1624318200000|2021-06-21 23:30:00|41833.1|41813.1|41815.1|41795.1|41833.3|41813.3|41802.9|41782.9|25
1624318500000|2021-06-21 23:35:00|41817.9|41797.9|41820.4|41800.4|41822.9|41802.9|41813.1|41793.1|12
1624318800000|2021-06-21 23:40:00|41822.6|41802.6|41825.6|41805.6|41835.4|41815.4|41817.9|41797.9|14
1624319100000|2021-06-21 23:45:00|41820.6|41800.6|41805.4|41785.4|41820.6|41800.6|41805.4|41785.4|28
1624319400000|2021-06-21 23:50:00|41805.1|41785.1|41802.9|41782.9|41810.1|41790.1|41800.8|41780.8|33
1624319700000|2021-06-21 23:55:00|41800.6|41780.6|41803.1|41783.1|41805.6|41785.6|41800.6|41780.6|39
1624320000000|2021-06-22 00:00:00|41805.4|41785.4|41810.9|41790.9|41818.1|41798.1|41777.9|41757.9|97
1624320300000|2021-06-22 00:05:00|41811.1|41791.1|41783.8|41763.8|41826.1|41806.1|41783.6|41763.6|61
1624320600000|2021-06-22 00:10:00|41783.6|41763.6|41772.9|41752.9|41803.4|41783.4|41770.6|41750.6|71
1624320900000|2021-06-22 00:15:00|41773.1|41753.1|41807.6|41787.6|41807.6|41787.6|41765.4|41745.4|38
1624321200000|2021-06-22 00:20:00|41805.4|41785.4|41790.4|41770.4|41807.6|41787.6|41775.6|41755.6|34
1624321500000|2021-06-22 00:25:00|41792.6|41772.6|41795.6|41775.6|41810.4|41790.4|41792.6|41772.6|37
1624321800000|2021-06-22 00:30:00|41795.4|41775.4|41772.7|41752.7|41810.4|41790.4|41745.4|41725.4|56
1624322100000|2021-06-22 00:35:00|41775.2|41755.2|41780.4|41760.4|41782.9|41762.9|41772.9|41752.9|16
1624322400000|2021-06-22 00:40:00|41782.7|41762.7|41730.6|41710.6|41782.7|41762.7|41725.9|41705.9|64
1624322700000|2021-06-22 00:45:00|41732.9|41712.9|41715.4|41695.4|41755.2|41735.2|41710.4|41690.4|58
1624323000000|2021-06-22 00:50:00|41717.7|41697.7|41750.4|41730.4|41762.9|41742.9|41715.4|41695.4|91
1624323300000|2021-06-22 00:55:00|41750.2|41730.2|41757.9|41737.9|41770.2|41750.2|41745.4|41725.4|52
1624323600000|2021-06-22 01:00:00|41760.4|41740.4|41697.7|41677.7|41815.2|41795.2|41680.6|41660.6|582
1624323900000|2021-06-22 01:05:00|41697.9|41677.9|41750.4|41730.4|41792.7|41772.7|41692.9|41672.9|244
1624324200000|2021-06-22 01:10:00|41748.1|41728.1|41813.4|41793.4|41825.9|41805.9|41747.9|41727.9|251
1624324500000|2021-06-22 01:15:00|41817.9|41797.9|41838.8|41818.8|41838.8|41818.8|41788.6|41768.6|231
1624324800000|2021-06-22 01:20:00|41838.6|41818.6|41799.3|41779.3|41868.6|41848.6|41796.3|41776.3|286
1624325100000|2021-06-22 01:25:00|41794.5|41774.5|41839.1|41819.1|41854.3|41834.3|41789.3|41769.3|205
1624325400000|2021-06-22 01:30:00|41841.6|41821.6|41756.3|41736.3|41841.6|41821.6|41746.6|41726.6|238
1624325700000|2021-06-22 01:35:00|41756.6|41736.6|41793.8|41773.8|41806.3|41786.3|41746.3|41726.3|205
1624326000000|2021-06-22 01:40:00|41791.6|41771.6|41798.8|41778.8|41823.8|41803.8|41771.6|41751.6|153
1624326300000|2021-06-22 01:45:00|41799.1|41779.1|41808.8|41788.8|41818.8|41798.8|41793.8|41773.8|124
1624326600000|2021-06-22 01:50:00|41806.3|41786.3|41736.6|41716.6|41816.1|41796.1|41734.1|41714.1|160
1624326900000|2021-06-22 01:55:00|41736.3|41716.3|41781.6|41761.6|41781.6|41761.6|41723.8|41703.8|107
1624327200000|2021-06-22 02:00:00|41783.8|41763.8|41786.3|41766.3|41818.8|41798.8|41778.8|41758.8|160
1624327500000|2021-06-22 02:05:00|41783.8|41763.8|41796.1|41776.1|41796.1|41776.1|41766.6|41746.6|87
1624327800000|2021-06-22 02:10:00|41796.3|41776.3|41781.1|41761.1|41803.4|41783.4|41753.6|41733.6|120
1624328100000|2021-06-22 02:15:00|41781.3|41761.3|41776.3|41756.3|41793.6|41773.6|41776.3|41756.3|41
1624328400000|2021-06-22 02:20:00|41774.1|41754.1|41776.6|41756.6|41786.3|41766.3|41759.1|41739.1|49
1624328700000|2021-06-22 02:25:00|41779.1|41759.1|41784.3|41764.3|41793.8|41773.8|41776.6|41756.6|35
1624329000000|2021-06-22 02:30:00|41786.6|41766.6|41758.8|41738.8|41786.6|41766.6|41753.8|41733.8|98
1624329300000|2021-06-22 02:35:00|41761.3|41741.3|41779.1|41759.1|41801.3|41781.3|41741.3|41721.3|195
1624329600000|2021-06-22 02:40:00|41781.3|41761.3|41793.8|41773.8|41813.8|41793.8|41778.8|41758.8|63
1624329900000|2021-06-22 02:45:00|41794.1|41774.1|41801.8|41781.8|41801.8|41781.8|41769.3|41749.3|63
1624330200000|2021-06-22 02:50:00|41801.6|41781.6|41813.8|41793.8|41818.8|41798.8|41796.3|41776.3|104
1624330500000|2021-06-22 02:55:00|41813.6|41793.6|41798.8|41778.8|41823.6|41803.6|41794.1|41774.1|61
1624330800000|2021-06-22 03:00:00|41796.6|41776.6|41813.8|41793.8|41813.8|41793.8|41781.6|41761.6|71
1624331100000|2021-06-22 03:05:00|41813.6|41793.6|41816.6|41796.6|41829.1|41809.1|41786.6|41766.6|79
1624331400000|2021-06-22 03:10:00|41814.1|41794.1|41824.5|41804.5|41849.1|41829.1|41804.3|41784.3|133
1624331700000|2021-06-22 03:15:00|41827|41807|41939.5|41919.5|41944.3|41924.3|41827|41807|496
1624332000000|2021-06-22 03:20:00|41939.8|41919.8|42056.8|42036.8|42057|42037|41939.8|41919.8|435
1624332300000|2021-06-22 03:25:00|42057|42037|42059.3|42039.3|42083.9|42063.9|42019.1|41999.1|500
1624332600000|2021-06-22 03:30:00|42059.1|42039.1|42052|42032|42084.1|42064.1|42039.3|42019.3|209
1624332900000|2021-06-22 03:35:00|42051.8|42031.8|42068.4|42048.4|42073.2|42053.2|42032|42012|183
1624333200000|2021-06-22 03:40:00|42063.6|42043.6|42058.6|42038.6|42073.6|42053.6|42056.4|42036.4|85
1624333500000|2021-06-22 03:45:00|42053.9|42033.9|42066.6|42046.6|42073.9|42053.9|42048.9|42028.9|68
1624333800000|2021-06-22 03:50:00|42065.9|42045.9|42066.6|42046.6|42071.6|42051.6|42058.9|42038.9|47
1624334100000|2021-06-22 03:55:00|42066.4|42046.4|42071.1|42051.1|42071.1|42051.1|42058.9|42038.9|51
1624334400000|2021-06-22 04:00:00|42068.9|42048.9|42053.9|42033.9|42071.1|42051.1|42053.9|42033.9|82
1624334700000|2021-06-22 04:05:00|42056.1|42036.1|42078.9|42058.9|42078.9|42058.9|42053.9|42033.9|46
1624335000000|2021-06-22 04:10:00|42078.4|42058.4|42096.4|42076.4|42096.6|42076.6|42061.1|42041.1|108
1624335300000|2021-06-22 04:15:00|42094.1|42074.1|42109.3|42089.3|42111.6|42091.6|42094.1|42074.1|67
1624335600000|2021-06-22 04:20:00|42111.6|42091.6|42101.1|42081.1|42111.6|42091.6|42084.3|42064.3|54
1624335900000|2021-06-22 04:25:00|42101.4|42081.4|42106.6|42086.6|42111.4|42091.4|42101.4|42081.4|41
1624336200000|2021-06-22 04:30:00|42109.1|42089.1|42102|42082|42111.8|42091.8|42097|42077|56
1624336500000|2021-06-22 04:35:00|42101.8|42081.8|42099.3|42079.3|42106.6|42086.6|42084.3|42064.3|48
1624336800000|2021-06-22 04:40:00|42103.9|42083.9|42061.8|42041.8|42104.1|42084.1|42054.5|42034.5|81
1624337100000|2021-06-22 04:45:00|42061.6|42041.6|42049.5|42029.5|42066.6|42046.6|42044.3|42024.3|56
1624337400000|2021-06-22 04:50:00|42049.3|42029.3|42044.5|42024.5|42049.5|42029.5|42024.8|42004.8|61
1624337700000|2021-06-22 04:55:00|42042|42022|42029.3|42009.3|42051.6|42031.6|42027|42007|28
1624338000000|2021-06-22 05:00:00|42031.6|42011.6|42029.3|42009.3|42031.8|42011.8|42006.6|41986.6|116
1624338300000|2021-06-22 05:05:00|42026.8|42006.8|41979.3|41959.3|42026.8|42006.8|41977|41957|60
1624338600000|2021-06-22 05:10:00|41981.8|41961.8|41969.3|41949.3|41981.8|41961.8|41966.8|41946.8|57
1624338900000|2021-06-22 05:15:00|41971.6|41951.6|41954.5|41934.5|41979.1|41959.1|41952|41932|71
1624339200000|2021-06-22 05:20:00|41956.8|41936.8|41867.1|41847.1|41956.8|41936.8|41864.1|41844.1|172
1624339500000|2021-06-22 05:25:00|41864.8|41844.8|41911.4|41891.4|41918.6|41898.6|41856.6|41836.6|128
1624339800000|2021-06-22 05:30:00|41911.6|41891.6|41923.6|41903.6|41953.6|41933.6|41849.1|41829.1|457
1624340100000|2021-06-22 05:35:00|41921.4|41901.4|41831.1|41811.1|41921.4|41901.4|41816.4|41796.4|323
1624340400000|2021-06-22 05:40:00|41828.9|41808.9|41903.9|41883.9|41913.6|41893.6|41793.6|41773.6|342
1624340700000|2021-06-22 05:45:00|41899.1|41879.1|41904.3|41884.3|41966.4|41946.4|41894.1|41874.1|291
1624341000000|2021-06-22 05:50:00|41904.1|41884.1|41883.9|41863.9|41933.6|41913.6|41878.9|41858.9|199
1624341300000|2021-06-22 05:55:00|41883.6|41863.6|41881.6|41861.6|41893.6|41873.6|41868.4|41848.4|194
1624341600000|2021-06-22 06:00:00|41883.9|41863.9|41849.1|41829.1|41933.6|41913.6|41818.6|41798.6|301
1624341900000|2021-06-22 06:05:00|41853.6|41833.6|41851.4|41831.4|41868.6|41848.6|41814.6|41794.6|128
1624342200000|2021-06-22 06:10:00|41850.9|41830.9|41901.1|41881.1|41901.1|41881.1|41828.9|41808.9|164
1624342500000|2021-06-22 06:15:00|41898.9|41878.9|41904.1|41884.1|41928.4|41908.4|41881.6|41861.6|160
1624342800000|2021-06-22 06:20:00|41904.3|41884.3|41896.2|41876.2|41908.9|41888.9|41873.6|41853.6|97
1624343100000|2021-06-22 06:25:00|41898.7|41878.7|41916.4|41896.4|41938.7|41918.7|41898.7|41878.7|131
1624343400000|2021-06-22 06:30:00|41918.7|41898.7|41893.2|41873.2|41931.2|41911.2|41888.2|41868.2|210
1624343700000|2021-06-22 06:35:00|41890.9|41870.9|41940.9|41920.9|41978.2|41958.2|41885.7|41865.7|293
1624344000000|2021-06-22 06:40:00|41938.7|41918.7|41893.7|41873.7|41953.4|41933.4|41853.9|41833.9|292
1624344300000|2021-06-22 06:45:00|41898.9|41878.9|41844.1|41824.1|41911.2|41891.2|41844.1|41824.1|231
1624344600000|2021-06-22 06:50:00|41846.6|41826.6|41884.1|41864.1|41884.1|41864.1|41828.9|41808.9|202
1624344900000|2021-06-22 06:55:00|41883.9|41863.9|41883.2|41863.2|41913.9|41893.9|41866.4|41846.4|192
1624345200000|2021-06-22 07:00:00|41880.9|41860.9|41889.8|41869.8|41943.9|41923.9|41830.9|41810.9|304
1624345500000|2021-06-22 07:05:00|41889.6|41869.6|41839.6|41819.6|41899.8|41879.8|41837.3|41817.3|158
1624345800000|2021-06-22 07:10:00|41839.3|41819.3|41828.7|41808.7|41889.6|41869.6|41809.1|41789.1|226
1624346100000|2021-06-22 07:15:00|41831.2|41811.2|41844.6|41824.6|41879.1|41859.1|41819.1|41799.1|103
1624346400000|2021-06-22 07:20:00|41839.6|41819.6|41856.6|41836.6|41878.9|41858.9|41824.8|41804.8|104
1624346700000|2021-06-22 07:25:00|41851.8|41831.8|41809.1|41789.1|41851.8|41831.8|41801.4|41781.4|90
1624347000000|2021-06-22 07:30:00|41809.3|41789.3|41864.1|41844.1|41889.1|41869.1|41809.3|41789.3|134
1624347300000|2021-06-22 07:35:00|41864.3|41844.3|41844.1|41824.1|41866.6|41846.6|41803.9|41783.9|79
1624347600000|2021-06-22 07:40:00|41841.4|41821.4|41837.1|41817.1|41854.1|41834.1|41814.1|41794.1|87
1624347900000|2021-06-22 07:45:00|41834.8|41814.8|41821.8|41801.8|41856.8|41836.8|41802.3|41782.3|92
1624348200000|2021-06-22 07:50:00|41819.6|41799.6|41797.1|41777.1|41856.6|41836.6|41794.8|41774.8|84
1624348500000|2021-06-22 07:55:00|41791.8|41771.8|41803.7|41783.7|41844.3|41824.3|41768.7|41748.7|191
1624348800000|2021-06-22 08:00:00|41801.2|41781.2|41821.4|41801.4|41846.2|41826.2|41796.6|41776.6|108
1624349100000|2021-06-22 08:05:00|41813.9|41793.9|41793.7|41773.7|41841.2|41821.2|41791.4|41771.4|88
1624349400000|2021-06-22 08:10:00|41793.9|41773.9|41798.7|41778.7|41813.9|41793.9|41788.7|41768.7|66
1624349700000|2021-06-22 08:15:00|41798.4|41778.4|41753.9|41733.9|41798.4|41778.4|41743.7|41723.7|145
1624350000000|2021-06-22 08:20:00|41756.6|41736.6|41771.6|41751.6|41778.4|41758.4|41733.7|41713.7|88
1624350300000|2021-06-22 08:25:00|41769.1|41749.1|41761.4|41741.4|41781.2|41761.2|41753.9|41733.9|63
1624350600000|2021-06-22 08:30:00|41765.9|41745.9|41801.4|41781.4|41823.7|41803.7|41751.6|41731.6|155
1624350900000|2021-06-22 08:35:00|41798.9|41778.9|41758.2|41738.2|41809.1|41789.1|41753.7|41733.7|134
1624351200000|2021-06-22 08:40:00|41761|41741|41773.5|41753.5|41798.2|41778.2|41761|41741|87
1624351500000|2021-06-22 08:45:00|41771.2|41751.2|41793|41773|41801|41781|41753.2|41733.2|83
1624351800000|2021-06-22 08:50:00|41790.7|41770.7|41768.5|41748.5|41798.2|41778.2|41758.7|41738.7|68
1624352100000|2021-06-22 08:55:00|41763.7|41743.7|41778|41758|41785.5|41765.5|41746.2|41726.2|151
1624352400000|2021-06-22 09:00:00|41780.3|41760.3|41813|41793|41813|41793|41773.2|41753.2|130
1624352700000|2021-06-22 09:05:00|41808.2|41788.2|41797.6|41777.6|41827.8|41807.8|41777.8|41757.8|220
1624353000000|2021-06-22 09:10:00|41797.3|41777.3|41857.6|41837.6|41872.4|41852.4|41792.3|41772.3|174
1624353300000|2021-06-22 09:15:00|41862.1|41842.1|41811.9|41791.9|41862.6|41842.6|41806.9|41786.9|159
1624353600000|2021-06-22 09:20:00|41812.1|41792.1|41819.4|41799.4|41832.1|41812.1|41804.4|41784.4|151
1624353900000|2021-06-22 09:25:00|41819.6|41799.6|41841.9|41821.9|41842.1|41822.1|41816.9|41796.9|113
1624354200000|2021-06-22 09:30:00|41839.4|41819.4|41826.5|41806.5|41846.7|41826.7|41811.5|41791.5|187
1624354500000|2021-06-22 09:35:00|41829|41809|41748.3|41728.3|41829|41809|41741.3|41721.3|319
1624354800000|2021-06-22 09:40:00|41748.1|41728.1|41736.3|41716.3|41764.9|41744.9|41731.3|41711.3|185
1624355100000|2021-06-22 09:45:00|41734|41714|41771.5|41751.5|41771.7|41751.7|41731.5|41711.5|149
1624355400000|2021-06-22 09:50:00|41771.7|41751.7|41761.9|41741.9|41799.4|41779.4|41761.7|41741.7|120
1624355700000|2021-06-22 09:55:00|41762.1|41742.1|41771.7|41751.7|41786.5|41766.5|41761.9|41741.9|52
1624356000000|2021-06-22 10:00:00|41776.5|41756.5|41809|41789|41809|41789|41771.7|41751.7|104
1624356300000|2021-06-22 10:05:00|41809.2|41789.2|41833.8|41813.8|41836.5|41816.5|41791.7|41771.7|82
1624356600000|2021-06-22 10:10:00|41834|41814|41866.7|41846.7|41871.5|41851.5|41834|41814|164
1624356900000|2021-06-22 10:15:00|41866.5|41846.5|41821.5|41801.5|41889|41869|41819|41799|118
1624357200000|2021-06-22 10:20:00|41821.3|41801.3|41811.9|41791.9|41823.8|41803.8|41811.3|41791.3|249
1624357500000|2021-06-22 10:25:00|41811.7|41791.7|41839|41819|41851.5|41831.5|41794.7|41774.7|112
1624357800000|2021-06-22 10:30:00|41836.5|41816.5|41816.9|41796.9|41871.3|41851.3|41811.9|41791.9|105
1624358100000|2021-06-22 10:35:00|41816.7|41796.7|41811.9|41791.9|41841.5|41821.5|41809.4|41789.4|53
1624358400000|2021-06-22 10:40:00|41809.4|41789.4|41826.9|41806.9|41826.9|41806.9|41791.7|41771.7|60
1624358700000|2021-06-22 10:45:00|41829.2|41809.2|41906.9|41886.9|41929|41909|41829.2|41809.2|237
1624359000000|2021-06-22 10:50:00|41906.7|41886.7|41881.9|41861.9|41911.1|41891.1|41867.2|41847.2|121
1624359300000|2021-06-22 10:55:00|41884.4|41864.4|41866.5|41846.5|41906.7|41886.7|41854.4|41834.4|98
1624359600000|2021-06-22 11:00:00|41861.9|41841.9|41876.7|41856.7|41896.7|41876.7|41856.5|41836.5|119
1624359900000|2021-06-22 11:05:00|41874.5|41854.5|41927|41907|41946.7|41926.7|41874.5|41854.5|172
1624360200000|2021-06-22 11:10:00|41927.2|41907.2|41937.4|41917.4|41964.7|41944.7|41914.2|41894.2|209
1624360500000|2021-06-22 11:15:00|41937.2|41917.2|41942.4|41922.4|41947.2|41927.2|41914.7|41894.7|103
1624360800000|2021-06-22 11:20:00|41942.6|41922.6|41934.9|41914.9|41962.2|41942.2|41922.2|41902.2|151
1624361100000|2021-06-22 11:25:00|41937.2|41917.2|41972.8|41952.8|42000.3|41980.3|41924.9|41904.9|215
1624361400000|2021-06-22 11:30:00|41972.6|41952.6|41966.2|41946.2|41975.3|41955.3|41938.3|41918.3|272
1624361700000|2021-06-22 11:35:00|41966|41946|42023.5|42003.5|42035.8|42015.8|41961.2|41941.2|304
1624362000000|2021-06-22 11:40:00|42021.2|42001.2|42038.9|42018.9|42056.4|42036.4|41996.4|41976.4|234
1624362300000|2021-06-22 11:45:00|42034.1|42014.1|42039.1|42019.1|42039.4|42019.4|41998.7|41978.7|139
1624362600000|2021-06-22 11:50:00|42038.9|42018.9|42008.1|41988.1|42044.1|42024.1|42003.5|41983.5|149
1624362900000|2021-06-22 11:55:00|42003.5|41983.5|41853.1|41833.1|42003.5|41983.5|41853.1|41833.1|1026
1624363200000|2021-06-22 12:00:00|41858.3|41838.3|41851.6|41831.6|41905.3|41885.3|41819.1|41799.1|627
1624363500000|2021-06-22 12:05:00|41854.1|41834.1|41913.9|41893.9|41941.2|41921.2|41854.1|41834.1|329
1624363800000|2021-06-22 12:10:00|41914.1|41894.1|41938.9|41918.9|41970.8|41950.8|41876.2|41856.2|396
1624364100000|2021-06-22 12:15:00|41936.2|41916.2|41958.5|41938.5|41973.7|41953.7|41931.4|41911.4|128
1624364400000|2021-06-22 12:20:00|41956.2|41936.2|41981|41961|41983.7|41963.7|41938.9|41918.9|153
1624364700000|2021-06-22 12:25:00|41978.7|41958.7|41876|41856|42018.5|41998.5|41873.5|41853.5|265
1624365000000|2021-06-22 12:30:00|41878.3|41858.3|41865.8|41845.8|41917.8|41897.8|41865.8|41845.8|282
1624365300000|2021-06-22 12:35:00|41868.5|41848.5|41878.7|41858.7|41883.5|41863.5|41798.7|41778.7|454
1624365600000|2021-06-22 12:40:00|41876.4|41856.4|41919.4|41899.4|41932.1|41912.1|41840.8|41820.8|279
1624365900000|2021-06-22 12:45:00|41919.1|41899.1|41884.1|41864.1|41929.6|41909.6|41879.4|41859.4|276
1624366200000|2021-06-22 12:50:00|41881.9|41861.9|41864.1|41844.1|41899.4|41879.4|41856.9|41836.9|184
1624366500000|2021-06-22 12:55:00|41861.6|41841.6|41844.6|41824.6|41901.6|41881.6|41814.8|41794.8|447
1624366800000|2021-06-22 13:00:00|41844.4|41824.4|41940.2|41920.2|41967.5|41947.5|41779.8|41759.8|1159
1624367100000|2021-06-22 13:05:00|41940.4|41920.4|42053.4|42033.4|42056.3|42036.3|41923.4|41903.4|1088
1624367400000|2021-06-22 13:10:00|42053.6|42033.6|42202.6|42182.6|42202.8|42182.8|42053.6|42033.6|1366
1624367700000|2021-06-22 13:15:00|42199.9|42179.9|42145.9|42125.9|42206.9|42186.9|42137.4|42117.4|927
1624368000000|2021-06-22 13:20:00|42143.6|42123.6|42180.9|42160.9|42218.4|42198.4|42121.1|42101.1|953
1624368300000|2021-06-22 13:25:00|42183.4|42163.4|42234|42214|42234|42214|42166.3|42146.3|616
1624368600000|2021-06-22 13:30:00|42238.6|42218.6|42209.2|42189.2|42241.5|42221.5|42181.9|42161.9|819
1624368900000|2021-06-22 13:35:00|42211.5|42191.5|42214.6|42194.6|42226.3|42206.3|42154|42134|626
1624369200000|2021-06-22 13:40:00|42214.9|42194.9|42234.9|42214.9|42274.6|42254.6|42214.9|42194.9|684
1624369500000|2021-06-22 13:45:00|42234.4|42214.4|42269.9|42249.9|42290.1|42270.1|42232.1|42212.1|757
1624369800000|2021-06-22 13:50:00|42270.1|42250.1|42203|42183|42294.6|42274.6|42200.5|42180.5|560
1624370100000|2021-06-22 13:55:00|42205.7|42185.7|42215.9|42195.9|42250.1|42230.1|42197.8|42177.8|496
1624370400000|2021-06-22 14:00:00|42218.2|42198.2|42263.6|42243.6|42271.3|42251.3|42203.4|42183.4|826
1624370700000|2021-06-22 14:05:00|42263.8|42243.8|42275.9|42255.9|42306.6|42286.6|42256.6|42236.6|782
1624371000000|2021-06-22 14:10:00|42276.1|42256.1|42326.3|42306.3|42373.8|42353.8|42276.1|42256.1|879
1624371300000|2021-06-22 14:15:00|42326.1|42306.1|42344.3|42324.3|42366.3|42346.3|42319|42299|589
1624371600000|2021-06-22 14:20:00|42344|42324|42369.5|42349.5|42383.8|42363.8|42341.8|42321.8|520
1624371900000|2021-06-22 14:25:00|42369.3|42349.3|42341.5|42321.5|42399.3|42379.3|42341.5|42321.5|582
1624372200000|2021-06-22 14:30:00|42341.3|42321.3|42429.5|42409.5|42431.8|42411.8|42341.3|42321.3|526
1624372500000|2021-06-22 14:35:00|42432|42412|42427.4|42407.4|42437|42417|42404.5|42384.5|456
1624372800000|2021-06-22 14:40:00|42429.7|42409.7|42465.1|42445.1|42467.6|42447.6|42409.7|42389.7|584
1624373100000|2021-06-22 14:45:00|42464.9|42444.9|42427.2|42407.2|42467.4|42447.4|42397|42377|578
1624373400000|2021-06-22 14:50:00|42427|42407|42409.9|42389.9|42427.2|42407.2|42389.9|42369.9|417
1624373700000|2021-06-22 14:55:00|42412.2|42392.2|42422.4|42402.4|42472.6|42452.6|42412.2|42392.2|548
1624374000000|2021-06-22 15:00:00|42424.9|42404.9|42392.4|42372.4|42432.4|42412.4|42357.2|42337.2|552
1624374300000|2021-06-22 15:05:00|42392.6|42372.6|42391.7|42371.7|42404.9|42384.9|42372.6|42352.6|323
1624374600000|2021-06-22 15:10:00|42394.2|42374.2|42437.6|42417.6|42457.4|42437.4|42394.2|42374.2|350
1624374900000|2021-06-22 15:15:00|42439.9|42419.9|42444.9|42424.9|42465.1|42445.1|42424.9|42404.9|383
1624375200000|2021-06-22 15:20:00|42442.4|42422.4|42485.3|42465.3|42490.5|42470.5|42437.6|42417.6|472
1624375500000|2021-06-22 15:25:00|42485.1|42465.1|42498.6|42478.6|42503.4|42483.4|42458|42438|460
1624375800000|2021-06-22 15:30:00|42500.9|42480.9|42494.7|42474.7|42521.5|42501.5|42490.9|42470.9|690
1624376100000|2021-06-22 15:35:00|42494.5|42474.5|42459.7|42439.7|42494.7|42474.7|42454.7|42434.7|330
1624376400000|2021-06-22 15:40:00|42457|42437|42430.1|42410.1|42457.2|42437.2|42427.4|42407.4|337
1624376700000|2021-06-22 15:45:00|42432.4|42412.4|42365.5|42345.5|42437.6|42417.6|42342.6|42322.6|846
1624377000000|2021-06-22 15:50:00|42370.7|42350.7|42320.1|42300.1|42380.5|42360.5|42299.7|42279.7|780
1624377300000|2021-06-22 15:55:00|42322.8|42302.8|42274.7|42254.7|42332.2|42312.2|42267.2|42247.2|865
1624377600000|2021-06-22 16:00:00|42274.5|42254.5|42271.7|42251.7|42279.5|42259.5|42262.6|42242.6|480
1624377900000|2021-06-22 16:05:00|42271.9|42251.9|42251.9|42231.9|42296.9|42276.9|42249.4|42229.4|407
1624378200000|2021-06-22 16:10:00|42251.7|42231.7|42219.4|42199.4|42259.7|42239.7|42201.9|42181.9|393
1624378500000|2021-06-22 16:15:00|42217.1|42197.1|42246.9|42226.9|42247.1|42227.1|42204.4|42184.4|333
1624378800000|2021-06-22 16:20:00|42246.7|42226.7|42272.3|42252.3|42282.1|42262.1|42226.9|42206.9|351
1624379100000|2021-06-22 16:25:00|42272.1|42252.1|42252.1|42232.1|42284.4|42264.4|42249.6|42229.6|141
1624379400000|2021-06-22 16:30:00|42254.4|42234.4|42227.3|42207.3|42254.4|42234.4|42214.4|42194.4|396
1624379700000|2021-06-22 16:35:00|42227.7|42207.7|42229|42209|42242.5|42222.5|42214.4|42194.4|384
1624380000000|2021-06-22 16:40:00|42226.5|42206.5|42238.4|42218.4|42238.4|42218.4|42201.3|42181.3|379
1624380300000|2021-06-22 16:45:00|42236.1|42216.1|42249|42229|42251.3|42231.3|42221.1|42201.1|210
1624380600000|2021-06-22 16:50:00|42246.5|42226.5|42186.1|42166.1|42249|42229|42176.3|42156.3|434
1624380900000|2021-06-22 16:55:00|42186.3|42166.3|42225.8|42205.8|42231.3|42211.3|42169.8|42149.8|838
1624381200000|2021-06-22 17:00:00|42228.1|42208.1|42219.6|42199.6|42248.1|42228.1|42217.1|42197.1|259
1624381500000|2021-06-22 17:05:00|42222.1|42202.1|42226.2|42206.2|42226.5|42206.5|42217.1|42197.1|108
1624381800000|2021-06-22 17:10:00|42226.5|42206.5|42223.1|42203.1|42236.2|42216.2|42218.1|42198.1|243
1624382100000|2021-06-22 17:15:00|42222.9|42202.9|42223.7|42203.7|42223.7|42203.7|42212.7|42192.7|204
1624382400000|2021-06-22 17:20:00|42226|42206|42215.8|42195.8|42226|42206|42206|42186|105
1624382700000|2021-06-22 17:25:00|42216|42196|42213.1|42193.1|42220.8|42200.8|42208.7|42188.7|93
1624383000000|2021-06-22 17:30:00|42210.8|42190.8|42198.3|42178.3|42213.1|42193.1|42196.4|42176.4|79
1624383300000|2021-06-22 17:35:00|42196|42176|42201.2|42181.2|42211|42191|42196|42176|43
1624383600000|2021-06-22 17:40:00|42203.5|42183.5|42198.9|42178.9|42203.7|42183.7|42193.7|42173.7|70
1624383900000|2021-06-22 17:45:00|42199.1|42179.1|42209.3|42189.3|42214.3|42194.3|42199.1|42179.1|49
1624384200000|2021-06-22 17:50:00|42209.1|42189.1|42206.8|42186.8|42214.5|42194.5|42199.3|42179.3|30
1624384500000|2021-06-22 17:55:00|42204.5|42184.5|42204.7|42184.7|42212|42192|42192|42172|125
1624384800000|2021-06-22 18:00:00|42207|42187|42212.4|42192.4|42214.9|42194.9|42204.5|42184.5|106
1624385100000|2021-06-22 18:05:00|42212.2|42192.2|42214.3|42194.3|42214.3|42194.3|42207.4|42187.4|47
1624385400000|2021-06-22 18:10:00|42209.5|42189.5|42214.5|42194.5|42214.5|42194.5|42202.2|42182.2|52
1624385700000|2021-06-22 18:15:00|42212|42192|42209.3|42189.3|42214.3|42194.3|42204.1|42184.1|42
1624386000000|2021-06-22 18:20:00|42207|42187|42217.2|42197.2|42222|42202|42206.8|42186.8|58
1624386300000|2021-06-22 18:25:00|42214.9|42194.9|42231.8|42211.8|42231.8|42211.8|42204.7|42184.7|48
1624386600000|2021-06-22 18:30:00|42232|42212|42271.6|42251.6|42271.6|42251.6|42227.2|42207.2|70
1624386900000|2021-06-22 18:35:00|42271.4|42251.4|42291.6|42271.6|42291.6|42271.6|42261.8|42241.8|52
1624387200000|2021-06-22 18:40:00|42289.1|42269.1|42271.8|42251.8|42294.1|42274.1|42266.8|42246.8|61
1624387500000|2021-06-22 18:45:00|42274.1|42254.1|42259.3|42239.3|42276.8|42256.8|42259.3|42239.3|27
1624387800000|2021-06-22 18:50:00|42257|42237|42277.4|42257.4|42277.4|42257.4|42238.5|42218.5|110
1624388100000|2021-06-22 18:55:00|42275.1|42255.1|42253.5|42233.5|42280.5|42260.5|42253.5|42233.5|47
1624388400000|2021-06-22 19:00:00|42253.2|42233.2|42270.7|42250.7|42273.2|42253.2|42253.2|42233.2|35
1624388700000|2021-06-22 19:05:00|42270.5|42250.5|42283|42263|42285.1|42265.1|42265.5|42245.5|26
1624389000000|2021-06-22 19:10:00|42285.3|42265.3|42270.7|42250.7|42285.7|42265.7|42265.7|42245.7|33
1624389300000|2021-06-22 19:15:00|42270.5|42250.5|42273.6|42253.6|42276.1|42256.1|42263.8|42243.8|24
1624389600000|2021-06-22 19:20:00|42271.3|42251.3|42270.9|42250.9|42275.9|42255.9|42258.4|42238.4|65
1624389900000|2021-06-22 19:25:00|42273.2|42253.2|42297.8|42277.8|42298|42278|42268.6|42248.6|71
1624390200000|2021-06-22 19:30:00|42302.8|42282.8|42282.8|42262.8|42305.1|42285.1|42275.7|42255.7|30
1624390500000|2021-06-22 19:35:00|42285.1|42265.1|42277.8|42257.8|42285.1|42265.1|42273|42253|26
1624390800000|2021-06-22 19:40:00|42280.1|42260.1|42268|42248|42280.5|42260.5|42268|42248|11
1624391100000|2021-06-22 19:45:00|42267.8|42247.8|42255.7|42235.7|42268|42248|42253.2|42233.2|30
1624391400000|2021-06-22 19:50:00|42255.3|42235.3|42255.7|42235.7|42255.7|42235.7|42240.9|42220.9|26
1624391700000|2021-06-22 19:55:00|42258|42238|42230.7|42210.7|42263|42243|42228.4|42208.4|64
1624392000000|2021-06-22 20:00:00|42233.2|42213.2|42220.3|42200.3|42238|42218|42210.5|42190.5|94
1624392300000|2021-06-22 20:05:00|42222.6|42202.6|42235.5|42215.5|42240.1|42220.1|42220.3|42200.3|33
1624392600000|2021-06-22 20:10:00|42235.7|42215.7|42257.8|42237.8|42257.8|42237.8|42235.7|42215.7|20
1624392900000|2021-06-22 20:15:00|||||||||10
1624393200000|2021-06-22 20:20:00|42258|42238|42275.3|42255.3|42275.3|42255.3|42257.8|42237.8|19
1624393500000|2021-06-22 20:25:00|42275.5|42255.5|42290.5|42270.5|42290.5|42270.5|42272.8|42252.8|30
1624393800000|2021-06-22 20:30:00|42287.8|42267.8|42290.5|42270.5|42295.3|42275.3|42283|42263|60
1624394100000|2021-06-22 20:35:00|42290.7|42270.7|42278.2|42258.2|42290.9|42270.9|42278.2|42258.2|11
1624394400000|2021-06-22 20:40:00|42278.4|42258.4|42276.1|42256.1|42280.7|42260.7|42271.3|42251.3|11
1624394700000|2021-06-22 20:45:00|42271.5|42251.5|42285.9|42265.9|42290.7|42270.7|42271.5|42251.5|25
1624395000000|2021-06-22 20:50:00|42285.7|42265.7|42251.5|42231.5|42285.9|42265.9|42246.7|42226.7|77
1624395300000|2021-06-22 20:55:00|42249.2|42229.2|42236.7|42216.7|42251.5|42231.5|42231.7|42211.7|99
1624399200000|2021-06-22 22:00:00|42312.5|42292.5|42273.1|42253.1|42312.7|42292.7|42248.3|42228.3|35
1624399500000|2021-06-22 22:05:00|42270.8|42250.8|42253.5|42233.5|42270.8|42250.8|42253.5|42233.5|25
1624399800000|2021-06-22 22:10:00|42253.3|42233.3|42248.5|42228.5|42253.3|42233.3|42245.8|42225.8|11
1624400100000|2021-06-22 22:15:00|42248.3|42228.3|42253.3|42233.3|42253.3|42233.3|42248.3|42228.3|10
1624400400000|2021-06-22 22:20:00|42253.1|42233.1|42250.8|42230.8|42253.5|42233.5|42248.5|42228.5|5
1624400700000|2021-06-22 22:25:00|42250.6|42230.6|42240.8|42220.8|42250.8|42230.8|42240.8|42220.8|16
1624401000000|2021-06-22 22:30:00|42243.1|42223.1|42253.3|42233.3|42253.3|42233.3|42243.1|42223.1|25
1624401300000|2021-06-22 22:35:00|42253.5|42233.5|42263.3|42243.3|42265.8|42245.8|42253.5|42233.5|17
1624401600000|2021-06-22 22:40:00|42261|42241|42263.3|42243.3|42266|42246|42261|42241|7
1624401900000|2021-06-22 22:45:00|42263.1|42243.1|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|6
1624402200000|2021-06-22 22:50:00|42268.5|42248.5|42273.5|42253.5|42276|42256|42268.3|42248.3|18
1624402500000|2021-06-22 22:55:00|42271|42251|42263.7|42243.7|42271|42251|42263.7|42243.7|7
1624402800000|2021-06-22 23:00:00|42268.5|42248.5|42268.3|42248.3|42278.3|42258.3|42268.3|42248.3|13
1624403100000|2021-06-22 23:05:00|42268.1|42248.1|42260.8|42240.8|42268.1|42248.1|42258.3|42238.3|10
1624403400000|2021-06-22 23:10:00|42255.9|42235.9|42255.9|42235.9|42260.9|42240.9|42255.9|42235.9|4
1624403700000|2021-06-22 23:15:00|42256.1|42236.1|42256.1|42236.1|42258.6|42238.6|42255.9|42235.9|2
1624404000000|2021-06-22 23:20:00|42258.4|42238.4|42260.9|42240.9|42265.9|42245.9|42258.4|42238.4|15
1624404300000|2021-06-22 23:25:00|42260.7|42240.7|42261.1|42241.1|42261.1|42241.1|42256.1|42236.1|6
1624404600000|2021-06-22 23:30:00|42263.4|42243.4|42255.9|42235.9|42263.4|42243.4|42255.9|42235.9|17
1624404900000|2021-06-22 23:35:00|42253.6|42233.6|42270.9|42250.9|42270.9|42250.9|42253.4|42233.4|13
1624405200000|2021-06-22 23:40:00|42271.1|42251.1|42258.4|42238.4|42282.8|42262.8|42258.4|42238.4|9
1624405500000|2021-06-22 23:45:00|42260.7|42240.7|42268.2|42248.2|42268.2|42248.2|42258|42238|6
1624405800000|2021-06-22 23:50:00|42268|42248|42265.5|42245.5|42273|42253|42263.2|42243.2|9
1624406100000|2021-06-22 23:55:00|42263|42243|42250.7|42230.7|42263.2|42243.2|42248.4|42228.4|21
1624406400000|2021-06-23 00:00:00|42253.4|42233.4|42255.7|42235.7|42275.5|42255.5|42250.7|42230.7|59
1624406700000|2021-06-23 00:05:00|42253.2|42233.2|42253.2|42233.2|42288|42268|42248.2|42228.2|53
1624407000000|2021-06-23 00:10:00|42253.4|42233.4|42288|42268|42288|42268|42253.4|42233.4|52
1624407300000|2021-06-23 00:15:00|42288.2|42268.2|42290.7|42270.7|42300.5|42280.5|42285.9|42265.9|49
1624407600000|2021-06-23 00:20:00|42288.4|42268.4|42250.7|42230.7|42288.4|42268.4|42250.7|42230.7|46
1624407900000|2021-06-23 00:25:00|42250.5|42230.5|42275.9|42255.9|42298.4|42278.4|42250.3|42230.3|82
1624408200000|2021-06-23 00:30:00|42273.4|42253.4|42268|42248|42280.3|42260.3|42253.2|42233.2|54
1624408500000|2021-06-23 00:35:00|42265.7|42245.7|42285.7|42265.7|42290.5|42270.5|42253.2|42233.2|39
1624408800000|2021-06-23 00:40:00|42285.5|42265.5|42268.4|42248.4|42285.7|42265.7|42268.4|42248.4|58
1624409100000|2021-06-23 00:45:00|42265.9|42245.9|42231.3|42211.3|42265.9|42245.9|42221.5|42201.5|65
1624409400000|2021-06-23 00:50:00|42229|42209|42221.6|42201.6|42241.5|42221.5|42221.6|42201.6|48
1624409700000|2021-06-23 00:55:00|42224.1|42204.1|42236.4|42216.4|42236.6|42216.6|42214.1|42194.1|66
1624410000000|2021-06-23 01:00:00|42234.1|42214.1|42303.7|42283.7|42313.5|42293.5|42224.1|42204.1|552
1624410300000|2021-06-23 01:05:00|42301.4|42281.4|42365.5|42345.5|42368|42348|42301.2|42281.2|260
1624410600000|2021-06-23 01:10:00|42365.3|42345.3|42352.8|42332.8|42367.8|42347.8|42342.8|42322.8|194
1624410900000|2021-06-23 01:15:00|42355.3|42335.3|42345.1|42325.1|42355.3|42335.3|42325.5|42305.5|122
1624411200000|2021-06-23 01:20:00|42342.8|42322.8|42355.6|42335.6|42370.6|42350.6|42317.8|42297.8|219
1624411500000|2021-06-23 01:25:00|42355.4|42335.4|42358.1|42338.1|42380.6|42360.6|42350.6|42330.6|142
1624411800000|2021-06-23 01:30:00|42357.9|42337.9|42400.6|42380.6|42413.3|42393.3|42348.1|42328.1|185
1624412100000|2021-06-23 01:35:00|42398.3|42378.3|42395.4|42375.4|42412.9|42392.9|42373.3|42353.3|230
1624412400000|2021-06-23 01:40:00|42397.9|42377.9|42355.4|42335.4|42407.7|42387.7|42350.6|42330.6|169
1624412700000|2021-06-23 01:45:00|42355.6|42335.6|42380|42360|42380.2|42360.2|42345.2|42325.2|126
1624413000000|2021-06-23 01:50:00|42382.5|42362.5|42327.7|42307.7|42385|42365|42305.4|42285.4|170
1624413300000|2021-06-23 01:55:00|42330|42310|42340.2|42320.2|42367.7|42347.7|42327.7|42307.7|140
1624413600000|2021-06-23 02:00:00|42342.5|42322.5|42347.7|42327.7|42372.7|42352.7|42300.2|42280.2|194
1624413900000|2021-06-23 02:05:00|42347.5|42327.5|42377.7|42357.7|42377.9|42357.9|42340.2|42320.2|115
1624414200000|2021-06-23 02:10:00|42377.5|42357.5|42397.3|42377.3|42415.2|42395.2|42377.5|42357.5|154
1624414500000|2021-06-23 02:15:00|42395|42375|42400.2|42380.2|42417.5|42397.5|42395|42375|54
1624414800000|2021-06-23 02:20:00|42397.9|42377.9|42382.7|42362.7|42400.6|42380.6|42377.9|42357.9|36
1624415100000|2021-06-23 02:25:00|42382.9|42362.9|42435.2|42415.2|42437.5|42417.5|42382.7|42362.7|113
1624415400000|2021-06-23 02:30:00|42432.9|42412.9|42409|42389|42440.8|42420.8|42408.7|42388.7|267
1624415700000|2021-06-23 02:35:00|42411.4|42391.4|42424.4|42404.4|42439|42419|42406.5|42386.5|199
1624416000000|2021-06-23 02:40:00|42426.7|42406.7|42466.7|42446.7|42476.5|42456.5|42424.4|42404.4|253
1624416300000|2021-06-23 02:45:00|42466.9|42446.9|42484.4|42464.4|42494.2|42474.2|42464.2|42444.2|223
1624416600000|2021-06-23 02:50:00|42482.1|42462.1|42501.9|42481.9|42506.9|42486.9|42446.7|42426.7|289
1624416900000|2021-06-23 02:55:00|42504.4|42484.4|42510.2|42490.2|42519.4|42499.4|42489.8|42469.8|224
1624417200000|2021-06-23 03:00:00|42512.5|42492.5|42547.5|42527.5|42550|42530|42500|42480|294
1624417500000|2021-06-23 03:05:00|42545.2|42525.2|42510.5|42490.5|42555.6|42535.6|42510.4|42490.4|192
1624417800000|2021-06-23 03:10:00|42512.9|42492.9|42555.5|42535.5|42562.9|42542.9|42503|42483|141
1624418100000|2021-06-23 03:15:00|42557.9|42537.9|42538|42518|42572.9|42552.9|42512.7|42492.7|418
1624418400000|2021-06-23 03:20:00|42535.5|42515.5|42545.7|42525.7|42587.8|42567.8|42535.5|42515.5|378
1624418700000|2021-06-23 03:25:00|42545.9|42525.9|42578.2|42558.2|42580.7|42560.7|42540.7|42520.7|174
1624419000000|2021-06-23 03:30:00|42575.9|42555.9|42578.2|42558.2|42590.9|42570.9|42568.2|42548.2|104
1624419300000|2021-06-23 03:35:00|42580.5|42560.5|42602.8|42582.8|42632.6|42612.6|42580.5|42560.5|158
1624419600000|2021-06-23 03:40:00|42603|42583|42618.4|42598.4|42623.4|42603.4|42595.5|42575.5|76
1624419900000|2021-06-23 03:45:00|42620.7|42600.7|42660.1|42640.1|42687.8|42667.8|42620.7|42600.7|207
1624420200000|2021-06-23 03:50:00|42662.6|42642.6|42667.8|42647.8|42677.6|42657.6|42662.6|42642.6|65
1624420500000|2021-06-23 03:55:00|42665.5|42645.5|42648|42628|42667.8|42647.8|42648|42628|39
1624420800000|2021-06-23 04:00:00|42650.3|42630.3|42652.8|42632.8|42660.5|42640.5|42650.3|42630.3|86
1624421100000|2021-06-23 04:05:00|42650.5|42630.5|42665.7|42645.7|42673|42653|42647.6|42627.6|62
1624421400000|2021-06-23 04:10:00|42663.2|42643.2|42645.7|42625.7|42663.2|42643.2|42635.9|42615.9|35
1624421700000|2021-06-23 04:15:00|42645.5|42625.5|42650.7|42630.7|42655.7|42635.7|42643.2|42623.2|31
1624422000000|2021-06-23 04:20:00|42648.3|42628.3|42658.2|42638.2|42660.3|42640.3|42645.7|42625.7|46
1624422300000|2021-06-23 04:25:00|42655.8|42635.8|42655.8|42635.8|42665.7|42645.7|42655.8|42635.8|85
1624422600000|2021-06-23 04:30:00|42658.3|42638.3|42660.8|42640.8|42678.3|42658.3|42655.8|42635.8|109
1624422900000|2021-06-23 04:35:00|42660.6|42640.6|42700.6|42680.6|42700.6|42680.6|42655.8|42635.8|74
1624423200000|2021-06-23 04:40:00|42703.1|42683.1|42715.8|42695.8|42720.8|42700.8|42688.3|42668.3|104
1624423500000|2021-06-23 04:45:00|42713.3|42693.3|42723.3|42703.3|42728.5|42708.5|42707.9|42687.9|85
1624423800000|2021-06-23 04:50:00|42720.8|42700.8|42723.5|42703.5|42730.8|42710.8|42711|42691|53
1624424100000|2021-06-23 04:55:00|42725.8|42705.8|42695.8|42675.8|42737.7|42717.7|42695.8|42675.8|170
1624424400000|2021-06-23 05:00:00|42693.3|42673.3|42688.3|42668.3|42713.1|42693.1|42685.8|42665.8|87
1624424700000|2021-06-23 05:05:00|42688.5|42668.5|42675.8|42655.8|42693.5|42673.5|42673.5|42653.5|94
1624425000000|2021-06-23 05:10:00|42675.6|42655.6|42650.4|42630.4|42677.9|42657.9|42630.8|42610.8|163
1624425300000|2021-06-23 05:15:00|42650.6|42630.6|42670.6|42650.6|42688.3|42668.3|42650.6|42630.6|90
1624425600000|2021-06-23 05:20:00|42670.8|42650.8|42673.3|42653.3|42685.4|42665.4|42668.1|42648.1|71
1624425900000|2021-06-23 05:25:00|42673.1|42653.1|42630.4|42610.4|42673.1|42653.1|42630.4|42610.4|93
1624426200000|2021-06-23 05:30:00|42628.1|42608.1|42553.3|42533.3|42628.1|42608.1|42548.1|42528.1|446
1624426500000|2021-06-23 05:35:00|42553.1|42533.1|42535.6|42515.6|42578.1|42558.1|42533.1|42513.1|160
1624426800000|2021-06-23 05:40:00|42533.3|42513.3|42495.7|42475.7|42553.1|42533.1|42495.7|42475.7|230
1624427100000|2021-06-23 05:45:00|42495.6|42475.6|42553.1|42533.1|42555.7|42535.7|42493.2|42473.2|163
1624427400000|2021-06-23 05:50:00|42553.2|42533.2|42550.7|42530.7|42563.2|42543.2|42543.2|42523.2|97
1624427700000|2021-06-23 05:55:00|42548.4|42528.4|42526.1|42506.1|42563.4|42543.4|42510.9|42490.9|169
1624428000000|2021-06-23 06:00:00|42525.9|42505.9|42473.4|42453.4|42543.4|42523.4|42453.6|42433.6|308
1624428300000|2021-06-23 06:05:00|42471.1|42451.1|42473.8|42453.8|42490.3|42470.3|42448.6|42428.6|186
1624428600000|2021-06-23 06:10:00|42473.4|42453.4|42500.9|42480.9|42540.9|42520.9|42468.4|42448.4|266
1624428900000|2021-06-23 06:15:00|42500.7|42480.7|42476.1|42456.1|42523.6|42503.6|42468.8|42448.8|176
1624429200000|2021-06-23 06:20:00|42478.6|42458.6|42473.8|42453.8|42508.4|42488.4|42458.4|42438.4|222
1624429500000|2021-06-23 06:25:00|42476.1|42456.1|42453.6|42433.6|42481.3|42461.3|42436.4|42416.4|160
1624429800000|2021-06-23 06:30:00|42456.1|42436.1|42491.2|42471.2|42498.9|42478.9|42453.7|42433.7|152
1624430100000|2021-06-23 06:35:00|42491.4|42471.4|42511.2|42491.2|42528.9|42508.9|42484.1|42464.1|161
1624430400000|2021-06-23 06:40:00|42508.9|42488.9|42558.9|42538.9|42563.9|42543.9|42508.9|42488.9|234
1624430700000|2021-06-23 06:45:00|42561.2|42541.2|42599.3|42579.3|42601.6|42581.6|42541.4|42521.4|158
1624431000000|2021-06-23 06:50:00|42601.6|42581.6|42574.1|42554.1|42603.9|42583.9|42573.9|42553.9|139
1624431300000|2021-06-23 06:55:00|42571.8|42551.8|42586.2|42566.2|42608.9|42588.9|42561.4|42541.4|198
1624431600000|2021-06-23 07:00:00|42588.5|42568.5|42570.8|42550.8|42596|42576|42533.5|42513.5|134
1624431900000|2021-06-23 07:05:00|42558.1|42538.1|42548.1|42528.1|42588|42568|42548.1|42528.1|95
1624432200000|2021-06-23 07:10:00|42545.8|42525.8|42508.1|42488.1|42555.8|42535.8|42498.3|42478.3|165
1624432500000|2021-06-23 07:15:00|42507.6|42487.6|42495.4|42475.4|42525.4|42505.4|42466.2|42446.2|210
1624432800000|2021-06-23 07:20:00|42493.1|42473.1|42497.9|42477.9|42515.3|42495.3|42487.9|42467.9|64
1624433100000|2021-06-23 07:25:00|42498.1|42478.1|42486.4|42466.4|42510.1|42490.1|42468.3|42448.3|110
1624433400000|2021-06-23 07:30:00|42487.1|42467.1|42501.5|42481.5|42531.2|42511.2|42471.4|42451.4|110
1624433700000|2021-06-23 07:35:00|42498.8|42478.8|42483.5|42463.5|42508.5|42488.5|42471.3|42451.3|139
1624434000000|2021-06-23 07:40:00|42481.2|42461.2|42506.3|42486.3|42513.8|42493.8|42481.2|42461.2|50
1624434300000|2021-06-23 07:45:00|42508.8|42488.8|42519.2|42499.2|42559|42539|42506.3|42486.3|105
1624434600000|2021-06-23 07:50:00|42518.8|42498.8|42501|42481|42538.8|42518.8|42491.3|42471.3|171
1624434900000|2021-06-23 07:55:00|42501.1|42481.1|42530.8|42510.8|42538.3|42518.3|42501.1|42481.1|80
1624435200000|2021-06-23 08:00:00|42528.4|42508.4|42583.4|42563.4|42613.4|42593.4|42525.9|42505.9|217
1624435500000|2021-06-23 08:05:00|42583.3|42563.3|42618.1|42598.1|42628.3|42608.3|42565.9|42545.9|154
1624435800000|2021-06-23 08:10:00|42620.6|42600.6|42625.2|42605.2|42628.1|42608.1|42608.1|42588.1|94
1624436100000|2021-06-23 08:15:00|42627.5|42607.5|42677.3|42657.3|42682.3|42662.3|42622.9|42602.9|177
1624436400000|2021-06-23 08:20:00|42672.3|42652.3|42637.5|42617.5|42672.3|42652.3|42632.7|42612.7|109
1624436700000|2021-06-23 08:25:00|42635|42615|42602.3|42582.3|42647.7|42627.7|42602.3|42582.3|77
1624437000000|2021-06-23 08:30:00|42602.5|42582.5|42585.2|42565.2|42612.7|42592.7|42585.2|42565.2|87
1624437300000|2021-06-23 08:35:00|42582.5|42562.5|42607.5|42587.5|42615.2|42595.2|42582.5|42562.5|108
1624437600000|2021-06-23 08:40:00|42605.2|42585.2|42568|42548|42619.8|42599.8|42555.5|42535.5|92
1624437900000|2021-06-23 08:45:00|42567.8|42547.8|42595.3|42575.3|42600.2|42580.2|42563.2|42543.2|52
1624438200000|2021-06-23 08:50:00|42593|42573|42565.1|42545.1|42593|42573|42550.2|42530.2|135
1624438500000|2021-06-23 08:55:00|42562.6|42542.6|42557.5|42537.5|42587.1|42567.1|42557.5|42537.5|63
1624438800000|2021-06-23 09:00:00|42557.6|42537.6|42559.8|42539.8|42584.8|42564.8|42547.5|42527.5|78
1624439100000|2021-06-23 09:05:00|42562.1|42542.1|42562.5|42542.5|42562.6|42542.6|42532.6|42512.6|39
1624439400000|2021-06-23 09:10:00|42565|42545|42567.3|42547.3|42579.4|42559.4|42544.9|42524.9|76
1624439700000|2021-06-23 09:15:00|42566.9|42546.9|42556.5|42536.5|42586.5|42566.5|42549.2|42529.2|50
1624440000000|2021-06-23 09:20:00|42556.4|42536.4|42561.3|42541.3|42576.2|42556.2|42554|42534|85
1624440300000|2021-06-23 09:25:00|42561.2|42541.2|42523.3|42503.3|42561.2|42541.2|42518.5|42498.5|109
1624440600000|2021-06-23 09:30:00|42525.8|42505.8|42543.3|42523.3|42545.8|42525.8|42521.2|42501.2|108
1624440900000|2021-06-23 09:35:00|42541|42521|42543.3|42523.3|42563.3|42543.3|42540.8|42520.8|45
1624441200000|2021-06-23 09:40:00|42540.8|42520.8|42507.6|42487.6|42547.7|42527.7|42507.6|42487.6|144
1624441500000|2021-06-23 09:45:00|42505.2|42485.2|42499.9|42479.9|42525.1|42505.1|42499.9|42479.9|89
1624441800000|2021-06-23 09:50:00|42500.1|42480.1|42505.1|42485.1|42520.1|42500.1|42492.6|42472.6|58
1624442100000|2021-06-23 09:55:00|42505.2|42485.2|42520.1|42500.1|42530.2|42510.2|42492.6|42472.6|76
1624442400000|2021-06-23 10:00:00|42520.2|42500.2|42524.9|42504.9|42535.2|42515.2|42515.2|42495.2|91
1624442700000|2021-06-23 10:05:00|42522.5|42502.5|42514.9|42494.9|42524.7|42504.7|42504.7|42484.7|60
1624443000000|2021-06-23 10:10:00|42514.7|42494.7|42529.7|42509.7|42547.2|42527.2|42507.4|42487.4|70
1624443300000|2021-06-23 10:15:00|42532.2|42512.2|42562.4|42542.4|42562.4|42542.4|42525|42505|60
1624443600000|2021-06-23 10:20:00|42562.5|42542.5|42580|42560|42580.2|42560.2|42560|42540|63
1624443900000|2021-06-23 10:25:00|42575.4|42555.4|42562.9|42542.9|42588.2|42568.2|42555.2|42535.2|77
1624444200000|2021-06-23 10:30:00|42560.4|42540.4|42543.2|42523.2|42560.4|42540.4|42540.4|42520.4|59
1624444500000|2021-06-23 10:35:00|42545.6|42525.6|42545.6|42525.6|42555.4|42535.4|42525.7|42505.7|57
1624444800000|2021-06-23 10:40:00|42547.9|42527.9|42580.6|42560.6|42595.4|42575.4|42545.6|42525.6|124
1624445100000|2021-06-23 10:45:00|42582.9|42562.9|42612.9|42592.9|42612.9|42592.9|42580.6|42560.6|113
1624445400000|2021-06-23 10:50:00|42615.4|42595.4|42608.8|42588.8|42632.9|42612.9|42600.9|42580.9|157
1624445700000|2021-06-23 10:55:00|42606.4|42586.4|42603.6|42583.6|42616.1|42596.1|42581.4|42561.4|83
1624446000000|2021-06-23 11:00:00|42606.1|42586.1|42579.3|42559.3|42611.1|42591.1|42579.1|42559.1|79
1624446300000|2021-06-23 11:05:00|42579.1|42559.1|42584.1|42564.1|42596.8|42576.8|42566.4|42546.4|93
1624446600000|2021-06-23 11:10:00|42588.9|42568.9|42563.9|42543.9|42588.9|42568.9|42544.1|42524.1|110
1624446900000|2021-06-23 11:15:00|42563.7|42543.7|42542.1|42522.1|42566.2|42546.2|42516.9|42496.9|124
1624447200000|2021-06-23 11:20:00|42519.6|42499.6|42489.6|42469.6|42522.1|42502.1|42489.4|42469.4|222
1624447500000|2021-06-23 11:25:00|42492.1|42472.1|42511.9|42491.9|42511.9|42491.9|42482.1|42462.1|180
1624447800000|2021-06-23 11:30:00|42509.4|42489.4|42516.9|42496.9|42516.9|42496.9|42474.4|42454.4|272
1624448100000|2021-06-23 11:35:00|42521.6|42501.6|42564.8|42544.8|42584.4|42564.4|42521.6|42501.6|352
1624448400000|2021-06-23 11:40:00|42562.5|42542.5|42572.1|42552.1|42582.6|42562.6|42545|42525|243
1624448700000|2021-06-23 11:45:00|42572.3|42552.3|42551.9|42531.9|42574.6|42554.6|42544.6|42524.6|78
1624449000000|2021-06-23 11:50:00|42552.1|42532.1|42569.2|42549.2|42572.3|42552.3|42546.9|42526.9|90
1624449300000|2021-06-23 11:55:00|42571.6|42551.6|42560.1|42540.1|42607.8|42587.8|42539.1|42519.1|231
1624449600000|2021-06-23 12:00:00|42560.3|42540.3|42599.2|42579.2|42604.4|42584.4|42530.1|42510.1|259
1624449900000|2021-06-23 12:05:00|42599.1|42579.1|42606.7|42586.7|42617.3|42597.3|42581.7|42561.7|192
1624450200000|2021-06-23 12:10:00|42611.7|42591.7|42729.9|42709.9|42739.8|42719.8|42591.4|42571.4|683
1624450500000|2021-06-23 12:15:00|42729.8|42709.8|42678.4|42658.4|42729.8|42709.8|42663.9|42643.9|372
1624450800000|2021-06-23 12:20:00|42675.9|42655.9|42767.6|42747.6|42787.8|42767.8|42663.5|42643.5|503
1624451100000|2021-06-23 12:25:00|42765.1|42745.1|42742.5|42722.5|42773.2|42753.2|42733.4|42713.4|306
1624451400000|2021-06-23 12:30:00|42740.1|42720.1|42737.1|42717.1|42772.5|42752.5|42730.1|42710.1|316
1624451700000|2021-06-23 12:35:00|42737.3|42717.3|42727.8|42707.8|42767.8|42747.8|42727.8|42707.8|242
1624452000000|2021-06-23 12:40:00|42725.1|42705.1|42785.8|42765.8|42808.2|42788.2|42725.1|42705.1|467
1624452300000|2021-06-23 12:45:00|42785.7|42765.7|42815.7|42795.7|42828.9|42808.9|42780.8|42760.8|403
1624452600000|2021-06-23 12:50:00|42818.2|42798.2|42815.3|42795.3|42838.2|42818.2|42805.5|42785.5|217
1624452900000|2021-06-23 12:55:00|42817.8|42797.8|42835.3|42815.3|42847.6|42827.6|42815.3|42795.3|375
1624453200000|2021-06-23 13:00:00|42835.5|42815.5|42895.7|42875.7|42915.5|42895.5|42835.5|42815.5|1082
1624453500000|2021-06-23 13:05:00|42898|42878|42861.2|42841.2|42930.5|42910.5|42861.2|42841.2|683
1624453800000|2021-06-23 13:10:00|42858.7|42838.7|42901.7|42881.7|42904.2|42884.2|42836.5|42816.5|547
1624454100000|2021-06-23 13:15:00|42899.2|42879.2|42941|42921|42978.8|42958.8|42899.2|42879.2|773
1624454400000|2021-06-23 13:20:00|42938.7|42918.7|42941.7|42921.7|42973.8|42953.8|42936|42916|415
1624454700000|2021-06-23 13:25:00|42941.3|42921.3|43041.2|43021.2|43043.8|43023.8|42941.2|42921.2|718
1624455000000|2021-06-23 13:30:00|43043.7|43023.7|43181.7|43161.7|43189|43169|43026.3|43006.3|1164
1624455300000|2021-06-23 13:35:00|43181.9|43161.9|43179|43159|43226.7|43206.7|43166.7|43146.7|1114
1624455600000|2021-06-23 13:40:00|43181.3|43161.3|43204.4|43184.4|43219|43199|43124.5|43104.5|760
1624455900000|2021-06-23 13:45:00|43202|43182|43227.2|43207.2|43247.6|43227.6|43202|43182|752
1624456200000|2021-06-23 13:50:00|43222.4|43202.4|43223.6|43203.6|43255.7|43235.7|43215.2|43195.2|614
1624456500000|2021-06-23 13:55:00|43225.9|43205.9|43223.1|43203.1|43253.4|43233.4|43213.6|43193.6|475
1624456800000|2021-06-23 14:00:00|43223.2|43203.2|43176.1|43156.1|43246.3|43226.3|43150.9|43130.9|834
1624457100000|2021-06-23 14:05:00|43173.8|43153.8|43173.2|43153.2|43188.4|43168.4|43156.1|43136.1|399
1624457400000|2021-06-23 14:10:00|43170.9|43150.9|43193.2|43173.2|43198|43178|43105.7|43085.7|554
1624457700000|2021-06-23 14:15:00|43190.7|43170.7|43257.7|43237.7|43260.2|43240.2|43157.5|43137.5|709
1624458000000|2021-06-23 14:20:00|43257.5|43237.5|43275.4|43255.4|43283|43263|43247.9|43227.9|452
1624458300000|2021-06-23 14:25:00|43275.2|43255.2|43235|43215|43307.7|43287.7|43234.8|43214.8|516
1624458600000|2021-06-23 14:30:00|43237.3|43217.3|43275|43255|43312.9|43292.9|43235|43215|458
1624458900000|2021-06-23 14:35:00|43272.7|43252.7|43280|43260|43312.3|43292.3|43270|43250|483
1624459200000|2021-06-23 14:40:00|43279.8|43259.8|43304.8|43284.8|43365|43345|43277.3|43257.3|496
1624459500000|2021-06-23 14:45:00|43302.3|43282.3|43242.3|43222.3|43322.3|43302.3|43237.3|43217.3|701
1624459800000|2021-06-23 14:50:00|43242.2|43222.2|43166.8|43146.8|43244.7|43224.7|43142.3|43122.3|506
1624460100000|2021-06-23 14:55:00|43166.6|43146.6|43169.8|43149.8|43172.3|43152.3|43141.8|43121.8|413
1624460400000|2021-06-23 15:00:00|43167.5|43147.5|43145.2|43125.2|43190.3|43170.3|43142.8|43122.8|399
1624460700000|2021-06-23 15:05:00|43142.8|43122.8|43125.2|43105.2|43167.7|43147.7|43125.2|43105.2|301
1624461000000|2021-06-23 15:10:00|43125.3|43105.3|43158|43138|43165.3|43145.3|43093|43073|222
1624461300000|2021-06-23 15:15:00|43160.3|43140.3|43182.6|43162.6|43207.6|43187.6|43160.3|43140.3|309
1624461600000|2021-06-23 15:20:00|43182.5|43162.5|43182.6|43162.6|43195.1|43175.1|43157.6|43137.6|167
1624461900000|2021-06-23 15:25:00|43180.1|43160.1|43192.6|43172.6|43230.3|43210.3|43173|43153|212
1624462200000|2021-06-23 15:30:00|43195.1|43175.1|43202.8|43182.8|43218|43198|43185|43165|150
1624462500000|2021-06-23 15:35:00|43202.6|43182.6|43192.6|43172.6|43205|43185|43185.3|43165.3|187
1624462800000|2021-06-23 15:40:00|43195.1|43175.1|43260.3|43240.3|43273.1|43253.1|43195.1|43175.1|380
1624463100000|2021-06-23 15:45:00|43258|43238|43193|43173|43260.3|43240.3|43188.1|43168.1|489
1624463400000|2021-06-23 15:50:00|43198|43178|43223.1|43203.1|43223.1|43203.1|43195.6|43175.6|255
1624463700000|2021-06-23 15:55:00|43225.8|43205.8|43248.1|43228.1|43248.1|43228.1|43208|43188|190
1624464000000|2021-06-23 16:00:00|43245.6|43225.6|43273|43253|43278|43258|43221|43201|192
1624464300000|2021-06-23 16:05:00|43270.5|43250.5|43260.3|43240.3|43273.5|43253.5|43242.8|43222.8|171
1624464600000|2021-06-23 16:10:00|43260.1|43240.1|43274.4|43254.4|43279.6|43259.6|43249.6|43229.6|243
1624464900000|2021-06-23 16:15:00|43274.3|43254.3|43249.6|43229.6|43274.4|43254.4|43237.1|43217.1|175
1624465200000|2021-06-23 16:20:00|43251.9|43231.9|43279.4|43259.4|43279.4|43259.4|43249.6|43229.6|161
1624465500000|2021-06-23 16:25:00|43276.9|43256.9|43216.9|43196.9|43276.9|43256.9|43216.9|43196.9|281
1624465800000|2021-06-23 16:30:00|43214.6|43194.6|43189.1|43169.1|43231.6|43211.6|43186.7|43166.7|231
1624466100000|2021-06-23 16:35:00|43186.7|43166.7|43139.4|43119.4|43204.2|43184.2|43133.9|43113.9|320
1624466400000|2021-06-23 16:40:00|43137.1|43117.1|43174.2|43154.2|43184.1|43164.1|43129.1|43109.1|336
1624466700000|2021-06-23 16:45:00|43176.6|43156.6|43184.1|43164.1|43189.2|43169.2|43151.7|43131.7|219
1624467000000|2021-06-23 16:50:00|43184.2|43164.2|43214.6|43194.6|43219.2|43199.2|43184.2|43164.2|249
1624467300000|2021-06-23 16:55:00|43212.2|43192.2|43259.4|43239.4|43264.2|43244.2|43192.2|43172.2|934
1624467600000|2021-06-23 17:00:00|43256.9|43236.9|43234.6|43214.6|43277.1|43257.1|43234.6|43214.6|411
1624467900000|2021-06-23 17:05:00|43236.9|43216.9|43239.6|43219.6|43246.9|43226.9|43226.9|43206.9|75
1624468200000|2021-06-23 17:10:00|43241.9|43221.9|43271.7|43251.7|43271.7|43251.7|43234.4|43214.4|92
1624468500000|2021-06-23 17:15:00|43274|43254|43237|43217|43274.2|43254.2|43237|43217|120
1624468800000|2021-06-23 17:20:00|43239.4|43219.4|43223.2|43203.2|43254.7|43234.7|43213.2|43193.2|184
1624469100000|2021-06-23 17:25:00|43223|43203|43225|43205|43227.7|43207.7|43193.2|43173.2|116
1624469400000|2021-06-23 17:30:00|43222.5|43202.5|43204.5|43184.5|43222.5|43202.5|43172.5|43152.5|148
1624469700000|2021-06-23 17:35:00|43204.7|43184.7|43229.5|43209.5|43232|43212|43204.7|43184.7|73
1624470000000|2021-06-23 17:40:00|43226.9|43206.9|43222|43202|43234.4|43214.4|43212.2|43192.2|57
1624470300000|2021-06-23 17:45:00|43222.2|43202.2|43216.9|43196.9|43224.5|43204.5|43207|43187|46
1624470600000|2021-06-23 17:50:00|43214.4|43194.4|43231.9|43211.9|43231.9|43211.9|43211.9|43191.9|38
1624470900000|2021-06-23 17:55:00|43229.4|43209.4|43229.2|43209.2|43237.2|43217.2|43214.3|43194.3|78
1624471200000|2021-06-23 18:00:00|43231.5|43211.5|43216.5|43196.5|43231.7|43211.7|43199.2|43179.2|93
1624471500000|2021-06-23 18:05:00|43216.7|43196.7|43216.5|43196.5|43224|43204|43216.5|43196.5|53
1624471800000|2021-06-23 18:10:00|43221.2|43201.2|43201.7|43181.7|43223.8|43203.8|43196.8|43176.8|98
1624472100000|2021-06-23 18:15:00|43197|43177|43199.2|43179.2|43204.3|43184.3|43194.5|43174.5|36
1624472400000|2021-06-23 18:20:00|43199|43179|43176.8|43156.8|43201.5|43181.5|43166.7|43146.7|58
1624472700000|2021-06-23 18:25:00|43179.2|43159.2|43166.8|43146.8|43181.5|43161.5|43164.2|43144.2|66
1624473000000|2021-06-23 18:30:00|43166.7|43146.7|43144.2|43124.2|43166.8|43146.8|43134.3|43114.3|68
1624473300000|2021-06-23 18:35:00|43146.5|43126.5|43161.5|43141.5|43161.5|43141.5|43146.5|43126.5|49
1624473600000|2021-06-23 18:40:00|43163.8|43143.8|43154.1|43134.1|43166.5|43146.5|43154.1|43134.1|24
1624473900000|2021-06-23 18:45:00|43156.6|43136.6|43151.8|43131.8|43176.5|43156.5|43151.6|43131.6|42
1624474200000|2021-06-23 18:50:00|43154.1|43134.1|43166.5|43146.5|43166.5|43146.5|43151.5|43131.5|39
1624474500000|2021-06-23 18:55:00|43169|43149|43176.5|43156.5|43184.1|43164.1|43169|43149|60
1624474800000|2021-06-23 19:00:00|43181.5|43161.5|43171.5|43151.5|43181.5|43161.5|43154.5|43134.5|44
1624475100000|2021-06-23 19:05:00|43169|43149|43154|43134|43171.5|43151.5|43154|43134|51
1624475400000|2021-06-23 19:10:00|43156.5|43136.5|43166.6|43146.6|43166.6|43146.6|43156.5|43136.5|34
1624475700000|2021-06-23 19:15:00|43166.5|43146.5|43154|43134|43166.5|43146.5|43144.6|43124.6|49
1624476000000|2021-06-23 19:20:00|43154.1|43134.1|43149.6|43129.6|43154.1|43134.1|43149.1|43129.1|23
1624476300000|2021-06-23 19:25:00|43149.5|43129.5|43156.8|43136.8|43161.6|43141.6|43149.3|43129.3|31
1624476600000|2021-06-23 19:30:00|43156.6|43136.6|43124.1|43104.1|43156.6|43136.6|43124.1|43104.1|52
1624476900000|2021-06-23 19:35:00|43124|43104|43094.3|43074.3|43124|43104|43086.8|43066.8|93
1624477200000|2021-06-23 19:40:00|43094.1|43074.1|43116.6|43096.6|43116.6|43096.6|43094.1|43074.1|53
1624477500000|2021-06-23 19:45:00|43116.4|43096.4|43058.9|43038.9|43116.4|43096.4|43056.6|43036.6|91
1624477800000|2021-06-23 19:50:00|43059.1|43039.1|43076.4|43056.4|43076.6|43056.6|43059.1|43039.1|87
1624478100000|2021-06-23 19:55:00|43078.9|43058.9|43089.1|43069.1|43096.6|43076.6|43069.3|43049.3|77
1624478400000|2021-06-23 20:00:00|43091.4|43071.4|43103.9|43083.9|43108.9|43088.9|43086.6|43066.6|40
1624478700000|2021-06-23 20:05:00|43101.6|43081.6|43121.4|43101.4|43121.4|43101.4|43094.3|43074.3|35
1624479000000|2021-06-23 20:10:00|43121.3|43101.3|43126.4|43106.4|43128.8|43108.8|43119.1|43099.1|41
1624479300000|2021-06-23 20:15:00|43121.6|43101.6|43136.4|43116.4|43136.4|43116.4|43121.4|43101.4|46
1624479600000|2021-06-23 20:20:00|43138.8|43118.8|43136.6|43116.6|43143.9|43123.9|43136.4|43116.4|29
1624479900000|2021-06-23 20:25:00|43138.9|43118.9|43134.2|43114.2|43146.4|43126.4|43134.1|43114.1|21
1624480200000|2021-06-23 20:30:00|43136.6|43116.6|43141.7|43121.7|43144.1|43124.1|43134.2|43114.2|37
1624480500000|2021-06-23 20:35:00|43144.1|43124.1|43141.7|43121.7|43144.1|43124.1|43139.2|43119.2|13
1624480800000|2021-06-23 20:40:00|43144.1|43124.1|43151.4|43131.4|43156.4|43136.4|43144.1|43124.1|27
1624481100000|2021-06-23 20:45:00|43149.1|43129.1|43126.4|43106.4|43151.4|43131.4|43126.4|43106.4|68
1624481400000|2021-06-23 20:50:00|43129.1|43109.1|43126.9|43106.9|43134.1|43114.1|43126.7|43106.7|27
1624481700000|2021-06-23 20:55:00|43129.2|43109.2|43119.2|43099.2|43129.2|43109.2|43104.5|43084.5|95
1624485600000|2021-06-23 22:00:00|43139.3|43119.3|43116.5|43096.5|43140.2|43120.2|43111.4|43091.4|64
1624485900000|2021-06-23 22:05:00|43116.4|43096.4|43136.3|43116.3|43136.3|43116.3|43113.9|43093.9|28
1624486200000|2021-06-23 22:10:00|43136.5|43116.5|43133.4|43113.4|43148.7|43128.7|43121.5|43101.5|23
1624486500000|2021-06-23 22:15:00|43133.2|43113.2|43123.2|43103.2|43133.2|43113.2|43123.2|43103.2|34
1624486800000|2021-06-23 22:20:00|43120.9|43100.9|43123.4|43103.4|43125.9|43105.9|43120.5|43100.5|19
1624487100000|2021-06-23 22:25:00|43123.2|43103.2|43126.3|43106.3|43128.7|43108.7|43118.4|43098.4|29
1624487400000|2021-06-23 22:30:00|43126.5|43106.5|43129.6|43109.6|43137|43117|43124.3|43104.3|57
1624487700000|2021-06-23 22:35:00|43127|43107|43117.1|43097.1|43127|43107|43117.1|43097.1|14
1624488000000|2021-06-23 22:40:00|43114.8|43094.8|43117.3|43097.3|43119.8|43099.8|43112.4|43092.4|8
1624488300000|2021-06-23 22:45:00|43112.4|43092.4|43114.8|43094.8|43117.1|43097.1|43109.8|43089.8|9
1624488600000|2021-06-23 22:50:00|43114.6|43094.6|43112.4|43092.4|43117.3|43097.3|43112.3|43092.3|4
1624488900000|2021-06-23 22:55:00|43112.6|43092.6|43117.1|43097.1|43119.8|43099.8|43112.4|43092.4|4
1624489200000|2021-06-23 23:00:00|43116.9|43096.9|43101.8|43081.8|43119.6|43099.6|43101.8|43081.8|25
1624489500000|2021-06-23 23:05:00|43101.9|43081.9|43109.4|43089.4|43111.9|43091.9|43099.4|43079.4|20
1624489800000|2021-06-23 23:10:00|43109.6|43089.6|43112.6|43092.6|43112.6|43092.6|43107.3|43087.3|19
1624490100000|2021-06-23 23:15:00|43110.2|43090.2|43105.1|43085.1|43112.6|43092.6|43104.9|43084.9|15
1624490400000|2021-06-23 23:20:00|43104.9|43084.9|43119.9|43099.9|43119.9|43099.9|43102.2|43082.2|25
1624490700000|2021-06-23 23:25:00|43122.2|43102.2|43117.4|43097.4|43122.2|43102.2|43114.7|43094.7|20
1624491000000|2021-06-23 23:30:00|43117.2|43097.2|43112.4|43092.4|43120.1|43100.1|43109.9|43089.9|13
1624491300000|2021-06-23 23:35:00|43107.6|43087.6|43107.2|43087.2|43112.1|43092.1|43102.4|43082.4|12
1624491600000|2021-06-23 23:40:00|43104.7|43084.7|43097.1|43077.1|43107.2|43087.2|43097.1|43077.1|44
1624491900000|2021-06-23 23:45:00|43096.9|43076.9|43107.2|43087.2|43107.2|43087.2|43096.9|43076.9|22
1624492200000|2021-06-23 23:50:00|43107.1|43087.1|43104.7|43084.7|43107.2|43087.2|43102.2|43082.2|10
1624492500000|2021-06-23 23:55:00|43107.2|43087.2|43112.2|43092.2|43112.2|43092.2|43104.7|43084.7|21
1624492800000|2021-06-24 00:00:00|43112.4|43092.4|43132.8|43112.8|43132.8|43112.8|43110.2|43090.2|75
1624493100000|2021-06-24 00:05:00|43135.2|43115.2|43140.3|43120.3|43142.7|43122.7|43130.3|43110.3|61
1624493400000|2021-06-24 00:10:00|43142.8|43122.8|43132.5|43112.5|43142.8|43122.8|43115.2|43095.2|80
1624493700000|2021-06-24 00:15:00|43132.7|43112.7|43158|43138|43164.9|43144.9|43132.7|43112.7|107
1624494000000|2021-06-24 00:20:00|43155.3|43135.3|43182.8|43162.8|43182.8|43162.8|43150.5|43130.5|65
1624494300000|2021-06-24 00:25:00|43180.3|43160.3|43168|43148|43185.5|43165.5|43165.5|43145.5|40
1624494600000|2021-06-24 00:30:00|43165.5|43145.5|43133.1|43113.1|43170.3|43150.3|43125.5|43105.5|71
1624494900000|2021-06-24 00:35:00|43133.3|43113.3|43145.8|43125.8|43145.8|43125.8|43133.3|43113.3|31
1624495200000|2021-06-24 00:40:00|43145.5|43125.5|43123.4|43103.4|43145.8|43125.8|43123.4|43103.4|23
1624495500000|2021-06-24 00:45:00|43123.3|43103.3|43122.8|43102.8|43125.9|43105.9|43118|43098|50
1624495800000|2021-06-24 00:50:00|43120.3|43100.3|43128.1|43108.1|43143.1|43123.1|43120.3|43100.3|44
1624496100000|2021-06-24 00:55:00|43130.4|43110.4|43119.8|43099.8|43130.4|43110.4|43102.3|43082.3|67
1624496400000|2021-06-24 01:00:00|43117.3|43097.3|43084.5|43064.5|43139.5|43119.5|43060|43040|414
1624496700000|2021-06-24 01:05:00|43082.2|43062.2|42990.9|42970.9|43095.6|43075.6|42983.2|42963.2|425
1624497000000|2021-06-24 01:10:00|42990.7|42970.7|43004|42984|43020.9|43000.9|42978.7|42958.7|196
1624497300000|2021-06-24 01:15:00|43004.2|42984.2|43011.5|42991.5|43054.2|43034.2|42999.5|42979.5|212
1624497600000|2021-06-24 01:20:00|43016.5|42996.5|43006.2|42986.2|43071|43051|42989|42969|195
1624497900000|2021-06-24 01:25:00|43006.3|42986.3|42991.5|42971.5|43031|43011|42991.5|42971.5|99
1624498200000|2021-06-24 01:30:00|42994|42974|42934.3|42914.3|43001.5|42981.5|42934.3|42914.3|242
1624498500000|2021-06-24 01:35:00|42934.1|42914.1|42894.3|42874.3|42936.8|42916.8|42884.3|42864.3|318
1624498800000|2021-06-24 01:40:00|42891.8|42871.8|42899.4|42879.4|42904.6|42884.6|42856.8|42836.8|256
1624499100000|2021-06-24 01:45:00|42901.8|42881.8|42874.7|42854.7|42919.3|42899.3|42862.1|42842.1|161
1624499400000|2021-06-24 01:50:00|42872.4|42852.4|42939.9|42919.9|42947.1|42927.1|42852.4|42832.4|156
1624499700000|2021-06-24 01:55:00|42939.7|42919.7|42914.7|42894.7|42942.4|42922.4|42912.4|42892.4|104
1624500000000|2021-06-24 02:00:00|42912.4|42892.4|42897.4|42877.4|42929.6|42909.6|42889.7|42869.7|81
1624500300000|2021-06-24 02:05:00|42897.2|42877.2|42885|42865|42902.1|42882.1|42857.7|42837.7|102
1624500600000|2021-06-24 02:10:00|42884.9|42864.9|42837.4|42817.4|42887.4|42867.4|42827.7|42807.7|196
1624500900000|2021-06-24 02:15:00|42837.5|42817.5|42807.5|42787.5|42845.2|42825.2|42802.7|42782.7|100
1624501200000|2021-06-24 02:20:00|42807.7|42787.7|42807.7|42787.7|42817.7|42797.7|42802.7|42782.7|58
1624501500000|2021-06-24 02:25:00|42810.3|42790.3|42777.7|42757.7|42812.7|42792.7|42770.2|42750.2|117
1624501800000|2021-06-24 02:30:00|42777.8|42757.8|42767.6|42747.6|42787.7|42767.7|42750.1|42730.1|240
1624502100000|2021-06-24 02:35:00|42767.8|42747.8|42807.3|42787.3|42812.6|42792.6|42765.1|42745.1|205
1624502400000|2021-06-24 02:40:00|42804.7|42784.7|42747.2|42727.2|42804.7|42784.7|42742.2|42722.2|133
1624502700000|2021-06-24 02:45:00|42747.3|42727.3|42737.2|42717.2|42772.2|42752.2|42722.5|42702.5|133
1624503000000|2021-06-24 02:50:00|42734.8|42714.8|42734.8|42714.8|42749.4|42729.4|42717.3|42697.3|117
1624503300000|2021-06-24 02:55:00|42729.7|42709.7|42704.7|42684.7|42729.7|42709.7|42697|42677|163
1624503600000|2021-06-24 03:00:00|42702.3|42682.3|42732.3|42712.3|42734.8|42714.8|42674.8|42654.8|131
1624503900000|2021-06-24 03:05:00|42732.1|42712.1|42769.6|42749.6|42789.6|42769.6|42732.1|42712.1|199
1624504200000|2021-06-24 03:10:00|42769.8|42749.8|42732.3|42712.3|42777.1|42757.1|42727.3|42707.3|117
1624504500000|2021-06-24 03:15:00|42732.1|42712.1|42714.6|42694.6|42737.1|42717.1|42702.3|42682.3|104
1624504800000|2021-06-24 03:20:00|42714.5|42694.5|42734.6|42714.6|42754.3|42734.3|42667.3|42647.3|248
1624505100000|2021-06-24 03:25:00|42734.8|42714.8|42692.3|42672.3|42737|42717|42689.6|42669.6|103
1624505400000|2021-06-24 03:30:00|42694.8|42674.8|42756.5|42736.5|42761.5|42741.5|42694.6|42674.6|75
1624505700000|2021-06-24 03:35:00|42758.9|42738.9|42759|42739|42763.8|42743.8|42754|42734|36
1624506000000|2021-06-24 03:40:00|42761.3|42741.3|42744.1|42724.1|42764.1|42744.1|42744.1|42724.1|35
1624506300000|2021-06-24 03:45:00|42744|42724|42726.9|42706.9|42744.1|42724.1|42719.3|42699.3|57
1624506600000|2021-06-24 03:50:00|42729.3|42709.3|42746.8|42726.8|42746.8|42726.8|42729.3|42709.3|24
1624506900000|2021-06-24 03:55:00|42746.9|42726.9|42761.3|42741.3|42761.3|42741.3|42741.9|42721.9|44
1624507200000|2021-06-24 04:00:00|42761.6|42741.6|42751.6|42731.6|42761.6|42741.6|42746.8|42726.8|23
1624507500000|2021-06-24 04:05:00|42751.5|42731.5|42739.3|42719.3|42751.5|42731.5|42724.1|42704.1|49
1624507800000|2021-06-24 04:10:00|42736.9|42716.9|42727.1|42707.1|42736.9|42716.9|42719.9|42699.9|8
1624508100000|2021-06-24 04:15:00|42729.4|42709.4|42732.1|42712.1|42737.2|42717.2|42727.1|42707.1|9
1624508400000|2021-06-24 04:20:00|42729.7|42709.7|42724.5|42704.5|42729.7|42709.7|42714.7|42694.7|23
1624508700000|2021-06-24 04:25:00|42726.9|42706.9|42739.5|42719.5|42744.7|42724.7|42726.9|42706.9|29
1624509000000|2021-06-24 04:30:00|42734.5|42714.5|42727|42707|42734.5|42714.5|42722|42702|23
1624509300000|2021-06-24 04:35:00|42729.4|42709.4|42739.4|42719.4|42759.4|42739.4|42729.4|42709.4|46
1624509600000|2021-06-24 04:40:00|42737|42717|42739.4|42719.4|42754.4|42734.4|42731.9|42711.9|27
1624509900000|2021-06-24 04:45:00|42737|42717|42741.9|42721.9|42741.9|42721.9|42731.9|42711.9|11
1624510200000|2021-06-24 04:50:00|42744.2|42724.2|42749.1|42729.1|42754.1|42734.1|42744.2|42724.2|19
1624510500000|2021-06-24 04:55:00|42746.7|42726.7|42754.1|42734.1|42756.4|42736.4|42744.2|42724.2|24
1624510800000|2021-06-24 05:00:00|42753.9|42733.9|42776.5|42756.5|42786.4|42766.4|42751.6|42731.6|109
1624511100000|2021-06-24 05:05:00|42781.5|42761.5|42771.4|42751.4|42788.9|42768.9|42771.2|42751.2|64
1624511400000|2021-06-24 05:10:00|42771.2|42751.2|42766.5|42746.5|42786.2|42766.2|42763.7|42743.7|42
1624511700000|2021-06-24 05:15:00|42768.9|42748.9|42751.2|42731.2|42773.9|42753.9|42746.2|42726.2|50
1624512000000|2021-06-24 05:20:00|42751.1|42731.1|42755.9|42735.9|42766.1|42746.1|42746.1|42726.1|32
1624512300000|2021-06-24 05:25:00|42753.4|42733.4|42765.9|42745.9|42765.9|42745.9|42741.1|42721.1|41
1624512600000|2021-06-24 05:30:00|42766.1|42746.1|42621.5|42601.5|42768.6|42748.6|42598.9|42578.9|554
1624512900000|2021-06-24 05:35:00|42624|42604|42656.2|42636.2|42658.9|42638.9|42609|42589|171
1624513200000|2021-06-24 05:40:00|42658.9|42638.9|42639.3|42619.3|42663.7|42643.7|42601.6|42581.6|201
1624513500000|2021-06-24 05:45:00|42639.4|42619.4|42587.5|42567.5|42641.8|42621.8|42544.6|42524.6|271
1624513800000|2021-06-24 05:50:00|42585.2|42565.2|42664.4|42644.4|42664.4|42644.4|42572.2|42552.2|198
1624514100000|2021-06-24 05:55:00|42662.1|42642.1|42609.3|42589.3|42667.1|42647.1|42604.4|42584.4|205
1624514400000|2021-06-24 06:00:00|42606.9|42586.9|42649.4|42629.4|42661.8|42641.8|42596.8|42576.8|119
1624514700000|2021-06-24 06:05:00|42651.8|42631.8|42686.8|42666.8|42689.3|42669.3|42629.4|42609.4|123
1624515000000|2021-06-24 06:10:00|42691.8|42671.8|42736.9|42716.9|42742.3|42722.3|42677.2|42657.2|302
1624515300000|2021-06-24 06:15:00|42736.8|42716.8|42754.7|42734.7|42754.7|42734.7|42716.9|42696.9|164
1624515600000|2021-06-24 06:20:00|42757.2|42737.2|42786.7|42766.7|42806.7|42786.7|42757.2|42737.2|243
1624515900000|2021-06-24 06:25:00|42786.6|42766.6|42782.3|42762.3|42789.1|42769.1|42754.2|42734.2|118
1624516200000|2021-06-24 06:30:00|42784.7|42764.7|42747|42727|42787.3|42767.3|42724.7|42704.7|180
1624516500000|2021-06-24 06:35:00|42749.7|42729.7|42698.8|42678.8|42767.2|42747.2|42696.4|42676.4|420
1624516800000|2021-06-24 06:40:00|42701.4|42681.4|42730.8|42710.8|42735.8|42715.8|42696.3|42676.3|183
1624517100000|2021-06-24 06:45:00|42733.3|42713.3|42701|42681|42741|42721|42673.5|42653.5|201
1624517400000|2021-06-24 06:50:00|42701.1|42681.1|42695.7|42675.7|42730.4|42710.4|42668.2|42648.2|192
1624517700000|2021-06-24 06:55:00|42700.7|42680.7|42700.5|42680.5|42715.7|42695.7|42660.7|42640.7|192
1624518000000|2021-06-24 07:00:00|42695.5|42675.5|42720.1|42700.1|42720.1|42700.1|42662.6|42642.6|188
1624518300000|2021-06-24 07:05:00|42717.7|42697.7|42737.3|42717.3|42769.7|42749.7|42709.9|42689.9|179
1624518600000|2021-06-24 07:10:00|42739.7|42719.7|42759.9|42739.9|42784.2|42764.2|42739.7|42719.7|138
1624518900000|2021-06-24 07:15:00|42764.8|42744.8|42729.5|42709.5|42779.5|42759.5|42712.3|42692.3|85
1624519200000|2021-06-24 07:20:00|42727.1|42707.1|42714.5|42694.5|42739.5|42719.5|42704.4|42684.4|95
1624519500000|2021-06-24 07:25:00|42714.3|42694.3|42724.2|42704.2|42741.8|42721.8|42707.1|42687.1|71
1624519800000|2021-06-24 07:30:00|42721.8|42701.8|42681.7|42661.7|42721.8|42701.8|42676.7|42656.7|137
1624520100000|2021-06-24 07:35:00|42679.3|42659.3|42748.8|42728.8|42751.3|42731.3|42679.3|42659.3|95
1624520400000|2021-06-24 07:40:00|42746.5|42726.5|42719|42699|42746.5|42726.5|42701.8|42681.8|114
1624520700000|2021-06-24 07:45:00|42716.7|42696.7|42741.5|42721.5|42744|42724|42699.2|42679.2|61
1624521000000|2021-06-24 07:50:00|42739|42719|42676.2|42656.2|42739|42719|42673.9|42653.9|84
1624521300000|2021-06-24 07:55:00|42676.4|42656.4|42696.8|42676.8|42706.4|42686.4|42671.4|42651.4|75
1624521600000|2021-06-24 08:00:00|42697|42677|42658.9|42638.9|42697|42677|42616.7|42596.7|416
1624521900000|2021-06-24 08:05:00|42658.7|42638.7|42658.9|42638.9|42676.7|42656.7|42643.9|42623.9|124
1624522200000|2021-06-24 08:10:00|42666.5|42646.5|42684.5|42664.5|42709.5|42689.5|42666.5|42646.5|132
1624522500000|2021-06-24 08:15:00|42684.3|42664.3|42764.9|42744.9|42764.9|42744.9|42682|42662|108
1624522800000|2021-06-24 08:20:00|42759.9|42739.9|42792.8|42772.8|42795.2|42775.2|42744.9|42724.9|180
1624523100000|2021-06-24 08:25:00|42795.2|42775.2|42805.2|42785.2|42810|42790|42790.2|42770.2|147
1624523400000|2021-06-24 08:30:00|42807.7|42787.7|42770.1|42750.1|42807.7|42787.7|42770.1|42750.1|169
1624523700000|2021-06-24 08:35:00|42770.3|42750.3|42775|42755|42780|42760|42762.6|42742.6|56
1624524000000|2021-06-24 08:40:00|42775.1|42755.1|42755.3|42735.3|42782.5|42762.5|42755.3|42735.3|101
1624524300000|2021-06-24 08:45:00|42755.4|42735.4|42755.3|42735.3|42762.8|42742.8|42732.9|42712.9|94
1624524600000|2021-06-24 08:50:00|42757.6|42737.6|42765.1|42745.1|42772.6|42752.6|42720.3|42700.3|98
1624524900000|2021-06-24 08:55:00|42765.3|42745.3|42765|42745|42765.3|42745.3|42745.1|42725.1|85
1624525200000|2021-06-24 09:00:00|42765.1|42745.1|42760.1|42740.1|42767.5|42747.5|42745.3|42725.3|41
1624525500000|2021-06-24 09:05:00|42760.3|42740.3|42762.8|42742.8|42782.6|42762.6|42755.3|42735.3|59
1624525800000|2021-06-24 09:10:00|42762.6|42742.6|42693|42673|42762.8|42742.8|42680.5|42660.5|150
1624526100000|2021-06-24 09:15:00|42690.7|42670.7|42712.7|42692.7|42715.1|42695.1|42675.8|42655.8|117
1624526400000|2021-06-24 09:20:00|42710.4|42690.4|42718|42698|42725.2|42705.2|42697.7|42677.7|89
1624526700000|2021-06-24 09:25:00|42720.4|42700.4|42750.5|42730.5|42752.9|42732.9|42710.5|42690.5|87
1624527000000|2021-06-24 09:30:00|42747.9|42727.9|42765.5|42745.5|42765.5|42745.5|42735.7|42715.7|54
1624527300000|2021-06-24 09:35:00|42768|42748|42750.2|42730.2|42782.6|42762.6|42747.7|42727.7|68
1624527600000|2021-06-24 09:40:00|42745.4|42725.4|42740.2|42720.2|42750.4|42730.4|42730.4|42710.4|32
1624527900000|2021-06-24 09:45:00|42740.4|42720.4|42748|42728|42750.2|42730.2|42732.7|42712.7|41
1624528200000|2021-06-24 09:50:00|42745.6|42725.6|42745.5|42725.5|42747.9|42727.9|42725.4|42705.4|61
1624528500000|2021-06-24 09:55:00|42747.9|42727.9|42750.6|42730.6|42763|42743|42743.1|42723.1|68
1624528800000|2021-06-24 10:00:00|42750.5|42730.5|42743|42723|42760.3|42740.3|42730.5|42710.5|49
1624529100000|2021-06-24 10:05:00|42738.1|42718.1|42760.3|42740.3|42765.3|42745.3|42725.6|42705.6|69
1624529400000|2021-06-24 10:10:00|42762.8|42742.8|42765.5|42745.5|42772.8|42752.8|42748|42728|46
1624529700000|2021-06-24 10:15:00|42765.3|42745.3|42845.3|42825.3|42852.8|42832.8|42765.3|42745.3|200
1624530000000|2021-06-24 10:20:00|42845.5|42825.5|42885.5|42865.5|42885.5|42865.5|42823|42803|214
1624530300000|2021-06-24 10:25:00|42885.6|42865.6|42985.9|42965.9|43027.8|43007.8|42878.1|42858.1|311
1624530600000|2021-06-24 10:30:00|42985.7|42965.7|43045.7|43025.7|43050|43030|42982.8|42962.8|238
1624530900000|2021-06-24 10:35:00|43045.6|43025.6|43052.7|43032.7|43080.3|43060.3|43025.9|43005.9|296
1624531200000|2021-06-24 10:40:00|43052.4|43032.4|43013.1|42993.1|43052.7|43032.7|43010.6|42990.6|115
1624531500000|2021-06-24 10:45:00|43010.6|42990.6|43008.2|42988.2|43030.3|43010.3|43002.9|42982.9|90
1624531800000|2021-06-24 10:50:00|43010.6|42990.6|42985.6|42965.6|43020.6|43000.6|42983.1|42963.1|79
1624532100000|2021-06-24 10:55:00|42985.4|42965.4|42985.4|42965.4|42990.6|42970.6|42973.1|42953.1|49
1624532400000|2021-06-24 11:00:00|42985.6|42965.6|42970.7|42950.7|43002.8|42982.8|42957.9|42937.9|190
1624532700000|2021-06-24 11:05:00|42968.3|42948.3|42960.7|42940.7|42970.7|42950.7|42955.6|42935.6|77
1624533000000|2021-06-24 11:10:00|42960.8|42940.8|42955.5|42935.5|42963.3|42943.3|42925.8|42905.8|156
1624533300000|2021-06-24 11:15:00|42955.7|42935.7|42963.2|42943.2|42978.2|42958.2|42953.3|42933.3|92
1624533600000|2021-06-24 11:20:00|42963.3|42943.3|42993.3|42973.3|43015.7|42995.7|42963.2|42943.2|104
1624533900000|2021-06-24 11:25:00|42990.7|42970.7|42970.7|42950.7|43015.4|42995.4|42960.3|42940.3|144
1624534200000|2021-06-24 11:30:00|42970.5|42950.5|42915.8|42895.8|42975.4|42955.4|42913.4|42893.4|244
1624534500000|2021-06-24 11:35:00|42918.3|42898.3|42948.2|42928.2|42951.1|42931.1|42918.3|42898.3|199
1624534800000|2021-06-24 11:40:00|42950.5|42930.5|42946.1|42926.1|42953.3|42933.3|42935.9|42915.9|78
1624535100000|2021-06-24 11:45:00|42948.6|42928.6|42976.1|42956.1|42988.6|42968.6|42948.6|42928.6|165
1624535400000|2021-06-24 11:50:00|42978.6|42958.6|42970.8|42950.8|42986.1|42966.1|42956.1|42936.1|104
1624535700000|2021-06-24 11:55:00|42970.6|42950.6|42945.5|42925.5|42970.6|42950.6|42933|42913|168
1624536000000|2021-06-24 12:00:00|42947.9|42927.9|42960.5|42940.5|42960.6|42940.6|42910.4|42890.4|163
1624536300000|2021-06-24 12:05:00|42960.6|42940.6|42950.8|42930.8|42978.3|42958.3|42933.3|42913.3|140
1624536600000|2021-06-24 12:10:00|42948.3|42928.3|42955.6|42935.6|42983.1|42963.1|42940.5|42920.5|240
1624536900000|2021-06-24 12:15:00|42953.3|42933.3|42932.7|42912.7|42998.1|42978.1|42922.8|42902.8|150
1624537200000|2021-06-24 12:20:00|42930.3|42910.3|42929.1|42909.1|42946.9|42926.9|42904.9|42884.9|280
1624537500000|2021-06-24 12:25:00|42926.6|42906.6|42911.7|42891.7|42936.5|42916.5|42909.2|42889.2|211
1624537800000|2021-06-24 12:30:00|42911.6|42891.6|42914|42894|42939.1|42919.1|42866.3|42846.3|273
1624538100000|2021-06-24 12:35:00|42913.8|42893.8|42924.4|42904.4|42946.6|42926.6|42904|42884|269
1624538400000|2021-06-24 12:40:00|42924.2|42904.2|42891.7|42871.7|42936.6|42916.6|42886.7|42866.7|149
1624538700000|2021-06-24 12:45:00|42894.2|42874.2|42834.4|42814.4|42906.9|42886.9|42808.9|42788.9|337
1624539000000|2021-06-24 12:50:00|42832|42812|42849.2|42829.2|42884.4|42864.4|42814.1|42794.1|262
1624539300000|2021-06-24 12:55:00|42849.1|42829.1|42936.3|42916.3|42936.4|42916.4|42844.3|42824.3|282
1624539600000|2021-06-24 13:00:00|42936.4|42916.4|42901.8|42881.8|42941.4|42921.4|42834.3|42814.3|675
1624539900000|2021-06-24 13:05:00|42904.3|42884.3|42956.7|42936.7|42981.7|42961.7|42881.6|42861.6|675
1624540200000|2021-06-24 13:10:00|42959.1|42939.1|42951.3|42931.3|42991.7|42971.7|42919.2|42899.2|588
1624540500000|2021-06-24 13:15:00|42948.8|42928.8|42903.8|42883.8|42988.8|42968.8|42876.6|42856.6|471
1624540800000|2021-06-24 13:20:00|42903.7|42883.7|42957.1|42937.1|42959.6|42939.6|42883.8|42863.8|308
1624541100000|2021-06-24 13:25:00|42957|42937|42874.5|42854.5|42957|42937|42867|42847|301
1624541400000|2021-06-24 13:30:00|42872|42852|42939.3|42919.3|42949.3|42929.3|42869.6|42849.6|383
1624541700000|2021-06-24 13:35:00|42936.9|42916.9|42921.9|42901.9|42939.4|42919.4|42884.3|42864.3|306
1624542000000|2021-06-24 13:40:00|42926.8|42906.8|42932.1|42912.1|42982.1|42962.1|42919.6|42899.6|360
1624542300000|2021-06-24 13:45:00|42931.9|42911.9|42936.5|42916.5|42949.2|42929.2|42911.8|42891.8|500
1624542600000|2021-06-24 13:50:00|42934|42914|42916.3|42896.3|42949.2|42929.2|42891.4|42871.4|375
1624542900000|2021-06-24 13:55:00|42918.8|42898.8|42909|42889|42928.9|42908.9|42869|42849|338
1624543200000|2021-06-24 14:00:00|42911.7|42891.7|42839|42819|42929.3|42909.3|42829|42809|382
1624543500000|2021-06-24 14:05:00|42841.5|42821.5|42821.5|42801.5|42869|42849|42811.5|42791.5|344
1624543800000|2021-06-24 14:10:00|42821.6|42801.6|42881.5|42861.5|42886.5|42866.5|42819|42799|278
1624544100000|2021-06-24 14:15:00|42881.4|42861.4|42921.5|42901.5|42933.9|42913.9|42881.4|42861.4|343
1624544400000|2021-06-24 14:20:00|42921.6|42901.6|43008.7|42988.7|43013.9|42993.9|42921.6|42901.6|562
1624544700000|2021-06-24 14:25:00|43006.4|42986.4|43021.6|43001.6|43058.7|43038.7|43006.4|42986.4|398
1624545000000|2021-06-24 14:30:00|43019.3|42999.3|42969.3|42949.3|43039|43019|42959.4|42939.4|301
1624545300000|2021-06-24 14:35:00|42969.1|42949.1|42954.3|42934.3|42981.5|42961.5|42914.1|42894.1|463
1624545600000|2021-06-24 14:40:00|42951.9|42931.9|42991.4|42971.4|43001.4|42981.4|42946.6|42926.6|349
1624545900000|2021-06-24 14:45:00|42988.7|42968.7|42873.6|42853.6|43023.7|43003.7|42871.2|42851.2|454
1624546200000|2021-06-24 14:50:00|42873.7|42853.7|42906.2|42886.2|42946.3|42926.3|42866.2|42846.2|327
1624546500000|2021-06-24 14:55:00|42901.3|42881.3|42946.5|42926.5|42949.1|42929.1|42888.8|42868.8|300
1624546800000|2021-06-24 15:00:00|42944.1|42924.1|42976.7|42956.7|42977|42957|42943.8|42923.8|260
1624547100000|2021-06-24 15:05:00|42976.9|42956.9|43009|42989|43014|42994|42974.4|42954.4|226
1624547400000|2021-06-24 15:10:00|43008.8|42988.8|42961.5|42941.5|43009.1|42989.1|42961.3|42941.3|259
1624547700000|2021-06-24 15:15:00|42961.6|42941.6|42931.2|42911.2|42961.7|42941.7|42926.3|42906.3|176
1624548000000|2021-06-24 15:20:00|42931.3|42911.3|42936.5|42916.5|42956.3|42936.3|42931.2|42911.2|128
1624548300000|2021-06-24 15:25:00|42936.3|42916.3|42926.3|42906.3|42943.8|42923.8|42913.7|42893.7|132
1624548600000|2021-06-24 15:30:00|42923.9|42903.9|42961.4|42941.4|42961.4|42941.4|42913.9|42893.9|179
1624548900000|2021-06-24 15:35:00|42963.8|42943.8|42956.3|42936.3|42968.7|42948.7|42931.2|42911.2|151
1624549200000|2021-06-24 15:40:00|42958.7|42938.7|42963.4|42943.4|42975.9|42955.9|42938.7|42918.7|246
1624549500000|2021-06-24 15:45:00|42963.5|42943.5|42878.5|42858.5|42963.5|42943.5|42871.2|42851.2|347
1624549800000|2021-06-24 15:50:00|42876.2|42856.2|42913.7|42893.7|42916.2|42896.2|42876.2|42856.2|117
1624550100000|2021-06-24 15:55:00|42913.5|42893.5|42955.9|42935.9|42958.3|42938.3|42911.2|42891.2|165
1624550400000|2021-06-24 16:00:00|42955.8|42935.8|42950.8|42930.8|42973.1|42953.1|42935.8|42915.8|228
1624550700000|2021-06-24 16:05:00|42955.6|42935.6|42922.4|42902.4|42958.3|42938.3|42912.2|42892.2|427
1624551000000|2021-06-24 16:10:00|42925.1|42905.1|42978.3|42958.3|42987.9|42967.9|42925.1|42905.1|400
1624551300000|2021-06-24 16:15:00|42975.6|42955.6|42985.2|42965.2|42987.6|42967.6|42960.4|42940.4|181
1624551600000|2021-06-24 16:20:00|42985.1|42965.1|42980.4|42960.4|42992.6|42972.6|42980.4|42960.4|162
1624551900000|2021-06-24 16:25:00|42978|42958|43015.5|42995.5|43025.4|43005.4|42970.5|42950.5|245
1624552200000|2021-06-24 16:30:00|43017.9|42997.9|43005.1|42985.1|43027.7|43007.7|43002.7|42982.7|243
1624552500000|2021-06-24 16:35:00|43005.4|42985.4|43020.5|43000.5|43030.7|43010.7|43000.4|42980.4|200
1624552800000|2021-06-24 16:40:00|43017.9|42997.9|43022.9|43002.9|43023|43003|43002.7|42982.7|184
1624553100000|2021-06-24 16:45:00|43022.7|43002.7|43020.1|43000.1|43032.5|43012.5|43007.6|42987.6|233
1624553400000|2021-06-24 16:50:00|43017.7|42997.7|43035.2|43015.2|43057.6|43037.6|43007.6|42987.6|243
1624553700000|2021-06-24 16:55:00|43032.7|43012.7|43073.5|43053.5|43078.2|43058.2|42997.7|42977.7|1206
1624554000000|2021-06-24 17:00:00|43075.9|43055.9|43136.6|43116.6|43161.8|43141.8|43070.9|43050.9|543
1624554300000|2021-06-24 17:05:00|43131.8|43111.8|43182.1|43162.1|43192|43172|43124.3|43104.3|299
1624554600000|2021-06-24 17:10:00|43182|43162|43187.3|43167.3|43187.4|43167.4|43169.6|43149.6|216
1624554900000|2021-06-24 17:15:00|43187.4|43167.4|43169.8|43149.8|43197.4|43177.4|43167.4|43147.4|125
1624555200000|2021-06-24 17:20:00|43167.4|43147.4|43182.1|43162.1|43184.6|43164.6|43167|43147|99
1624555500000|2021-06-24 17:25:00|43184.5|43164.5|43174.9|43154.9|43187.1|43167.1|43169.9|43149.9|87
1624555800000|2021-06-24 17:30:00|43169.9|43149.9|43142.4|43122.4|43169.9|43149.9|43137.4|43117.4|113
1624556100000|2021-06-24 17:35:00|43142.1|43122.1|43119.6|43099.6|43142.1|43122.1|43119.6|43099.6|65
1624556400000|2021-06-24 17:40:00|43124.5|43104.5|43137.2|43117.2|43157.2|43137.2|43119.6|43099.6|190
1624556700000|2021-06-24 17:45:00|43134.9|43114.9|43149.7|43129.7|43157.2|43137.2|43132.1|43112.1|123
1624557000000|2021-06-24 17:50:00|43147.4|43127.4|43135|43115|43147.4|43127.4|43122.4|43102.4|173
1624557300000|2021-06-24 17:55:00|43137.5|43117.5|43122.6|43102.6|43142.5|43122.5|43122.6|43102.6|39
1624557600000|2021-06-24 18:00:00|43125.1|43105.1|43172.2|43152.2|43177.5|43157.5|43125.1|43105.1|133
1624557900000|2021-06-24 18:05:00|43172.3|43152.3|43184.6|43164.6|43184.6|43164.6|43167.3|43147.3|49
1624558200000|2021-06-24 18:10:00|43187.2|43167.2|43174.4|43154.4|43192.3|43172.3|43174.4|43154.4|65
1624558500000|2021-06-24 18:15:00|43172.1|43152.1|43166.8|43146.8|43174.4|43154.4|43154.7|43134.7|60
1624558800000|2021-06-24 18:20:00|43164.4|43144.4|43164.3|43144.3|43169.6|43149.6|43159.4|43139.4|31
1624559100000|2021-06-24 18:25:00|43161.9|43141.9|43179.6|43159.6|43187.1|43167.1|43161.9|43141.9|52
1624559400000|2021-06-24 18:30:00|43179.4|43159.4|43174.6|43154.6|43179.4|43159.4|43164.4|43144.4|31
1624559700000|2021-06-24 18:35:00|43174.4|43154.4|43162|43142|43174.4|43154.4|43162|43142|22
1624560000000|2021-06-24 18:40:00|43159.5|43139.5|43142|43122|43159.5|43139.5|43142|43122|27
1624560300000|2021-06-24 18:45:00|43139.7|43119.7|43131.9|43111.9|43139.7|43119.7|43129.4|43109.4|54
1624560600000|2021-06-24 18:50:00|43132|43112|43134.5|43114.5|43134.7|43114.7|43124.5|43104.5|17
1624560900000|2021-06-24 18:55:00|43132.2|43112.2|43149.5|43129.5|43152|43132|43132|43112|29
1624561200000|2021-06-24 19:00:00|43151.9|43131.9|43134.4|43114.4|43152|43132|43134.4|43114.4|16
1624561500000|2021-06-24 19:05:00|43132|43112|43136.6|43116.6|43139.3|43119.3|43127|43107|31
1624561800000|2021-06-24 19:10:00|43134.3|43114.3|43097.3|43077.3|43136.8|43116.8|43097.3|43077.3|61
1624562100000|2021-06-24 19:15:00|43087.3|43067.3|43067|43047|43087.3|43067.3|43064.6|43044.6|88
1624562400000|2021-06-24 19:20:00|43064.6|43044.6|43049.8|43029.8|43069.4|43049.4|43044.9|43024.9|57
1624562700000|2021-06-24 19:25:00|43047.3|43027.3|43022.1|43002.1|43047.3|43027.3|43014.6|42994.6|68
1624563000000|2021-06-24 19:30:00|43024.6|43004.6|43077.4|43057.4|43077.4|43057.4|43017.4|42997.4|94
1624563300000|2021-06-24 19:35:00|43077.5|43057.5|43074.9|43054.9|43079.9|43059.9|43065|43045|41
1624563600000|2021-06-24 19:40:00|43072.4|43052.4|43077.4|43057.4|43077.4|43057.4|43072.2|43052.2|55
1624563900000|2021-06-24 19:45:00|43077.2|43057.2|43054.9|43034.9|43077.2|43057.2|43052.2|43032.2|25
1624564200000|2021-06-24 19:50:00|43054.7|43034.7|43064.2|43044.2|43064.7|43044.7|43054.7|43034.7|33
1624564500000|2021-06-24 19:55:00|43059.5|43039.5|43076.6|43056.6|43076.6|43056.6|43056.7|43036.7|81
1624564800000|2021-06-24 20:00:00|43074.2|43054.2|43071.7|43051.7|43076.6|43056.6|43069.1|43049.1|40
1624565100000|2021-06-24 20:05:00|43074.2|43054.2|43066.7|43046.7|43074.5|43054.5|43066.7|43046.7|19
1624565400000|2021-06-24 20:10:00|43066.8|43046.8|43039.1|43019.1|43066.8|43046.8|43039.1|43019.1|37
1624565700000|2021-06-24 20:15:00|43039.2|43019.2|43059.6|43039.6|43059.6|43039.6|43039.2|43019.2|19
1624566000000|2021-06-24 20:20:00|43059.4|43039.4|43056.9|43036.9|43059.6|43039.6|43056.9|43036.9|2
1624566300000|2021-06-24 20:25:00|43059.3|43039.3|43059.3|43039.3|43064.3|43044.3|43054.4|43034.4|14
1624566600000|2021-06-24 20:30:00|43061.7|43041.7|43061.8|43041.8|43061.9|43041.9|43059.3|43039.3|9
1624566900000|2021-06-24 20:35:00|43061.7|43041.7|43061.8|43041.8|43064.4|43044.4|43061.7|43041.7|12
1624567200000|2021-06-24 20:40:00|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|9
1624567500000|2021-06-24 20:45:00|43059.2|43039.2|43038.9|43018.9|43059.3|43039.3|43038.9|43018.9|46
1624567800000|2021-06-24 20:50:00|43036.6|43016.6|43051.4|43031.4|43051.4|43031.4|43036.6|43016.6|21
1624568100000|2021-06-24 20:55:00|43049|43029|43036.5|43016.5|43049|43029|43031.9|43011.9|57
1624572000000|2021-06-24 22:00:00|43044.5|43024.5|43112.1|43092.1|43112.1|43092.1|43029.2|43009.2|111
1624572300000|2021-06-24 22:05:00|43112|43092|43147|43127|43149.6|43129.6|43112|43092|56
1624572600000|2021-06-24 22:10:00|43149.7|43129.7|43149.1|43129.1|43156.6|43136.6|43144.7|43124.7|27
1624572900000|2021-06-24 22:15:00|43149|43129|43151.5|43131.5|43151.5|43131.5|43144|43124|13
1624573200000|2021-06-24 22:20:00|43151.6|43131.6|43146.7|43126.7|43154.1|43134.1|43144.3|43124.3|10
1624573500000|2021-06-24 22:25:00|43146.6|43126.6|43146.8|43126.8|43149.2|43129.2|43144.1|43124.1|9
1624573800000|2021-06-24 22:30:00|43146.9|43126.9|43146.7|43126.7|43151.7|43131.7|43144.1|43124.1|13
1624574100000|2021-06-24 22:35:00|43149.1|43129.1|43137|43117|43149.2|43129.2|43134.7|43114.7|18
1624574400000|2021-06-24 22:40:00|43137.3|43117.3|43137.3|43117.3|43139.7|43119.7|43137.3|43117.3|8
1624574700000|2021-06-24 22:45:00|43139.7|43119.7|43129.8|43109.8|43139.7|43119.7|43129.8|43109.8|5
1624575000000|2021-06-24 22:50:00|43127.4|43107.4|43124.9|43104.9|43127.4|43107.4|43124.9|43104.9|25
1624575300000|2021-06-24 22:55:00|||||||||8
1624575600000|2021-06-24 23:00:00|43125|43105|43127.5|43107.5|43132.3|43112.3|43122.5|43102.5|30
1624575900000|2021-06-24 23:05:00|43124.9|43104.9|43125|43105|43127.5|43107.5|43122.5|43102.5|25
1624576200000|2021-06-24 23:10:00|43124.9|43104.9|43120|43100|43125|43105|43120|43100|12
1624576500000|2021-06-24 23:15:00|43117.5|43097.5|43094.9|43074.9|43117.5|43097.5|43094.9|43074.9|16
1624576800000|2021-06-24 23:20:00|43097.4|43077.4|43092.4|43072.4|43097.4|43077.4|43087.5|43067.5|16
1624577100000|2021-06-24 23:25:00|43090|43070|43079.7|43059.7|43090|43070|43074.7|43054.7|7
1624577400000|2021-06-24 23:30:00|43079.9|43059.9|43094.8|43074.8|43097.3|43077.3|43079.9|43059.9|22
1624577700000|2021-06-24 23:35:00|43094.7|43074.7|43124.5|43104.5|43127.1|43107.1|43089.8|43069.8|34
1624578000000|2021-06-24 23:40:00|43122.1|43102.1|43099.7|43079.7|43122.1|43102.1|43094.8|43074.8|13
1624578300000|2021-06-24 23:45:00|43104.7|43084.7|43134.8|43114.8|43134.8|43114.8|43104.7|43084.7|15
1624578600000|2021-06-24 23:50:00|43137.3|43117.3|43162.3|43142.3|43169.8|43149.8|43137.3|43117.3|39
1624578900000|2021-06-24 23:55:00|43159.7|43139.7|43119.9|43099.9|43159.7|43139.7|43117.3|43097.3|29
1624579200000|2021-06-25 00:00:00|43124.7|43104.7|43164.6|43144.6|43197.3|43177.3|43124.7|43104.7|79
1624579500000|2021-06-25 00:05:00|43159.7|43139.7|43169.5|43149.5|43181.8|43161.8|43152.3|43132.3|26
1624579800000|2021-06-25 00:10:00|43171.8|43151.8|43124.5|43104.5|43179|43159|43114.7|43094.7|56
1624580100000|2021-06-25 00:15:00|43129.2|43109.2|43132.4|43112.4|43164.4|43144.4|43129.2|43109.2|42
1624580400000|2021-06-25 00:20:00|43134.7|43114.7|43159.6|43139.6|43159.6|43139.6|43127.2|43107.2|30
1624580700000|2021-06-25 00:25:00|43157.1|43137.1|43159.2|43139.2|43164.1|43144.1|43132.1|43112.1|58
1624581000000|2021-06-25 00:30:00|43164|43144|43134.4|43114.4|43166.9|43146.9|43134.4|43114.4|34
1624581300000|2021-06-25 00:35:00|43134.5|43114.5|43151.9|43131.9|43156.9|43136.9|43132|43112|15
1624581600000|2021-06-25 00:40:00|43152|43132|43149.3|43129.3|43164.3|43144.3|43149.3|43129.3|25
1624581900000|2021-06-25 00:45:00|43149.4|43129.4|43137.1|43117.1|43166.8|43146.8|43134.8|43114.8|43
1624582200000|2021-06-25 00:50:00|43139.5|43119.5|43119.4|43099.4|43149.3|43129.3|43119.4|43099.4|50
1624582500000|2021-06-25 00:55:00|43121.8|43101.8|43158.9|43138.9|43163.8|43143.8|43109.5|43089.5|62
1624582800000|2021-06-25 01:00:00|43164.3|43144.3|43219.6|43199.6|43296.9|43276.9|43162.1|43142.1|479
1624583100000|2021-06-25 01:05:00|43222.1|43202.1|43214.7|43194.7|43257.1|43237.1|43199.7|43179.7|176
1624583400000|2021-06-25 01:10:00|43214.6|43194.6|43267.1|43247.1|43277.1|43257.1|43194.6|43174.6|128
1624583700000|2021-06-25 01:15:00|43264.7|43244.7|43239.6|43219.6|43277.5|43257.5|43234.5|43214.5|192
1624584000000|2021-06-25 01:20:00|43239.7|43219.7|43229.6|43209.6|43289.6|43269.6|43216.9|43196.9|141
1624584300000|2021-06-25 01:25:00|43227|43207|43252.2|43232.2|43264.7|43244.7|43227|43207|119
1624584600000|2021-06-25 01:30:00|43254.6|43234.6|43217.6|43197.6|43262.2|43242.2|43209.7|43189.7|153
1624584900000|2021-06-25 01:35:00|43219.9|43199.9|43195.2|43175.2|43245.1|43225.1|43190.3|43170.3|171
1624585200000|2021-06-25 01:40:00|43195.3|43175.3|43210.3|43190.3|43235.2|43215.2|43190.2|43170.2|162
1624585500000|2021-06-25 01:45:00|43207.8|43187.8|43197.9|43177.9|43220.3|43200.3|43177.7|43157.7|140
1624585800000|2021-06-25 01:50:00|43200.4|43180.4|43140.4|43120.4|43202.8|43182.8|43128.1|43108.1|213
1624586100000|2021-06-25 01:55:00|43140.5|43120.5|43130.5|43110.5|43143|43123|43095.7|43075.7|289
1624586400000|2021-06-25 02:00:00|43128.1|43108.1|43058|43038|43140.7|43120.7|43043.2|43023.2|228
1624586700000|2021-06-25 02:05:00|43057.7|43037.7|43070.7|43050.7|43078.1|43058.1|43025.8|43005.8|199
1624587000000|2021-06-25 02:10:00|43073.1|43053.1|43058.3|43038.3|43085.8|43065.8|43055.8|43035.8|78
1624587300000|2021-06-25 02:15:00|43055.9|43035.9|43063.4|43043.4|43078.2|43058.2|43051|43031|46
1624587600000|2021-06-25 02:20:00|43068.4|43048.4|43073.4|43053.4|43080.6|43060.6|43068.4|43048.4|16
1624587900000|2021-06-25 02:25:00|43073.3|43053.3|43095.9|43075.9|43103.3|43083.3|43070.9|43050.9|55
1624588200000|2021-06-25 02:30:00|43095.8|43075.8|43013.4|42993.4|43105.6|43085.6|42995.8|42975.8|232
1624588500000|2021-06-25 02:35:00|43013.3|42993.3|43063.5|43043.5|43075.9|43055.9|43000.9|42980.9|140
1624588800000|2021-06-25 02:40:00|43063.4|43043.4|43013.9|42993.9|43073.3|43053.3|43011.2|42991.2|82
1624589100000|2021-06-25 02:45:00|43016.3|42996.3|43048.6|43028.6|43060.9|43040.9|43006.4|42986.4|71
1624589400000|2021-06-25 02:50:00|43046.2|43026.2|43025.9|43005.9|43051|43031|43005.9|42985.9|99
1624589700000|2021-06-25 02:55:00|43028.5|43008.5|43046|43026|43048.5|43028.5|43018.5|42998.5|38
1624590000000|2021-06-25 03:00:00|43048.4|43028.4|43078.3|43058.3|43090.9|43070.9|43048.4|43028.4|106
1624590300000|2021-06-25 03:05:00|43076|43056|43086.1|43066.1|43098.9|43078.9|43073.6|43053.6|67
1624590600000|2021-06-25 03:10:00|43083.7|43063.7|43078.8|43058.8|43111.2|43091.2|43061.3|43041.3|114
1624590900000|2021-06-25 03:15:00|43081.2|43061.2|43148.7|43128.7|43151|43131|43081.2|43061.2|135
1624591200000|2021-06-25 03:20:00|43148.5|43128.5|43143.7|43123.7|43171.3|43151.3|43118.7|43098.7|131
1624591500000|2021-06-25 03:25:00|43146|43126|43170.9|43150.9|43180.9|43160.9|43128.4|43108.4|127
1624591800000|2021-06-25 03:30:00|43168.6|43148.6|43128.4|43108.4|43171|43151|43125.9|43105.9|44
1624592100000|2021-06-25 03:35:00|43126|43106|43142.8|43122.8|43142.8|43122.8|43123|43103|147
1624592400000|2021-06-25 03:40:00|43142.7|43122.7|43140.6|43120.6|43155.5|43135.5|43140.5|43120.5|16
1624592700000|2021-06-25 03:45:00|43138.1|43118.1|43137.9|43117.9|43143.1|43123.1|43135.4|43115.4|7
1624593000000|2021-06-25 03:50:00|43138.1|43118.1|43142.7|43122.7|43145.3|43125.3|43128.2|43108.2|13
1624593300000|2021-06-25 03:55:00|43140.3|43120.3|43145.1|43125.1|43152.7|43132.7|43135.2|43115.2|21
1624593600000|2021-06-25 04:00:00|43145|43125|43145.2|43125.2|43147.7|43127.7|43140.4|43120.4|7
1624593900000|2021-06-25 04:05:00|43147.6|43127.6|43128|43108|43147.7|43127.7|43127.9|43107.9|18
1624594200000|2021-06-25 04:10:00|43132.9|43112.9|43122.9|43102.9|43132.9|43112.9|43122.9|43102.9|4
1624594500000|2021-06-25 04:15:00|43120.5|43100.5|43127.9|43107.9|43127.9|43107.9|43113|43093|18
1624594800000|2021-06-25 04:20:00|43125.4|43105.4|43122.9|43102.9|43137.9|43117.9|43118.1|43098.1|18
1624595100000|2021-06-25 04:25:00|43120.5|43100.5|43120.3|43100.3|43123|43103|43098|43078|30
1624595400000|2021-06-25 04:30:00|43117.9|43097.9|43122.6|43102.6|43122.6|43102.6|43115|43095|16
1624595700000|2021-06-25 04:35:00|43122.7|43102.7|43112.4|43092.4|43127.6|43107.6|43112.3|43092.3|15
1624596000000|2021-06-25 04:40:00|43112.3|43092.3|43117.2|43097.2|43119.9|43099.9|43112.3|43092.3|13
1624596300000|2021-06-25 04:45:00|43114.7|43094.7|43107.2|43087.2|43114.7|43094.7|43102.2|43082.2|24
1624596600000|2021-06-25 04:50:00|43109.6|43089.6|43104.6|43084.6|43114.6|43094.6|43102.2|43082.2|17
1624596900000|2021-06-25 04:55:00|43104.5|43084.5|43116.9|43096.9|43116.9|43096.9|43099.7|43079.7|21
1624597200000|2021-06-25 05:00:00|43119.5|43099.5|43109.4|43089.4|43131.8|43111.8|43107|43087|45
1624597500000|2021-06-25 05:05:00|43107|43087|43104.4|43084.4|43109.4|43089.4|43096.8|43076.8|28
1624597800000|2021-06-25 05:10:00|43104.5|43084.5|43094.6|43074.6|43109.4|43089.4|43091.9|43071.9|33
1624598100000|2021-06-25 05:15:00|43094.5|43074.5|43104.3|43084.3|43109.2|43089.2|43087|43067|21
1624598400000|2021-06-25 05:20:00|43106.8|43086.8|43092.4|43072.4|43114.5|43094.5|43092.4|43072.4|23
1624598700000|2021-06-25 05:25:00|43094.8|43074.8|43094.7|43074.7|43099.8|43079.8|43067.3|43047.3|70
1624599000000|2021-06-25 05:30:00|43099.6|43079.6|43119.4|43099.4|43141.9|43121.9|43049.7|43029.7|294
1624599300000|2021-06-25 05:35:00|43117|43097|43079.3|43059.3|43124.4|43104.4|43071.8|43051.8|69
1624599600000|2021-06-25 05:40:00|43081.7|43061.7|43214.3|43194.3|43229.2|43209.2|43079.3|43059.3|197
1624599900000|2021-06-25 05:45:00|43211.9|43191.9|43191.6|43171.6|43229.3|43209.3|43191.6|43171.6|55
1624600200000|2021-06-25 05:50:00|43191.5|43171.5|43213.9|43193.9|43218.9|43198.9|43166.8|43146.8|125
1624600500000|2021-06-25 05:55:00|43216.4|43196.4|43218.9|43198.9|43231.2|43211.2|43198.7|43178.7|106
1624600800000|2021-06-25 06:00:00|43216.5|43196.5|43181.4|43161.4|43229|43209|43168.8|43148.8|162
1624601100000|2021-06-25 06:05:00|43179|43159|43126.3|43106.3|43198.7|43178.7|43108.8|43088.8|237
1624601400000|2021-06-25 06:10:00|43126.1|43106.1|43101.4|43081.4|43126.4|43106.4|43091.3|43071.3|115
1624601700000|2021-06-25 06:15:00|43099|43079|43098.4|43078.4|43130.9|43110.9|43078.5|43058.5|113
1624602000000|2021-06-25 06:20:00|43096|43076|43093.4|43073.4|43106|43086|43078.5|43058.5|92
1624602300000|2021-06-25 06:25:00|43093.5|43073.5|43138.6|43118.6|43141.1|43121.1|43088.4|43068.4|85
1624602600000|2021-06-25 06:30:00|43141|43121|43188.6|43168.6|43210.9|43190.9|43131.2|43111.2|229
1624602900000|2021-06-25 06:35:00|43191.1|43171.1|43141.2|43121.2|43206.1|43186.1|43138.6|43118.6|125
1624603200000|2021-06-25 06:40:00|43141.1|43121.1|43173.4|43153.4|43191|43171|43131.1|43111.1|126
1624603500000|2021-06-25 06:45:00|43171|43151|43180.8|43160.8|43215.9|43195.9|43170.8|43150.8|166
1624603800000|2021-06-25 06:50:00|43175.9|43155.9|43088|43068|43175.9|43155.9|43075.7|43055.7|286
1624604100000|2021-06-25 06:55:00|43090.5|43070.5|43010.3|42990.3|43095.5|43075.5|42995.3|42975.3|228
1624604400000|2021-06-25 07:00:00|43010.4|42990.4|43082.9|43062.9|43112.9|43092.9|43010.4|42990.4|224
1624604700000|2021-06-25 07:05:00|43087.8|43067.8|43088|43068|43120.4|43100.4|43073.1|43053.1|111
1624605000000|2021-06-25 07:10:00|43090.4|43070.4|43063.2|43043.2|43105.2|43085.2|43055.6|43035.6|61
1624605300000|2021-06-25 07:15:00|43060.6|43040.6|43063.2|43043.2|43090.8|43070.8|43053|43033|57
1624605600000|2021-06-25 07:20:00|43063.3|43043.3|43023.2|43003.2|43065.7|43045.7|42990.9|42970.9|141
1624605900000|2021-06-25 07:25:00|43025.6|43005.6|43098.2|43078.2|43098.2|43078.2|43023.3|43003.3|104
1624606200000|2021-06-25 07:30:00|43095.8|43075.8|43123.2|43103.2|43123.2|43103.2|43058.3|43038.3|105
1624606500000|2021-06-25 07:35:00|43120.8|43100.8|43158.4|43138.4|43158.4|43138.4|43115.7|43095.7|100
1624606800000|2021-06-25 07:40:00|43158.3|43138.3|43138.1|43118.1|43158.3|43138.3|43138.1|43118.1|25
1624607100000|2021-06-25 07:45:00|43135.7|43115.7|43155.8|43135.8|43155.8|43135.8|43110.7|43090.7|58
1624607400000|2021-06-25 07:50:00|43156|43136|43218.1|43198.1|43245.4|43225.4|43156|43136|221
1624607700000|2021-06-25 07:55:00|43218.2|43198.2|43198.4|43178.4|43223.2|43203.2|43178.4|43158.4|98
1624608000000|2021-06-25 08:00:00|43201.2|43181.2|43188.5|43168.5|43231.1|43211.1|43180.7|43160.7|149
1624608300000|2021-06-25 08:05:00|43183.7|43163.7|43131|43111|43183.7|43163.7|43123.4|43103.4|69
1624608600000|2021-06-25 08:10:00|43130.9|43110.9|43155.8|43135.8|43168.3|43148.3|43123.5|43103.5|83
1624608900000|2021-06-25 08:15:00|43153.4|43133.4|43168.2|43148.2|43183.3|43163.3|43136.1|43116.1|117
1624609200000|2021-06-25 08:20:00|43168.1|43148.1|43125.4|43105.4|43175.5|43155.5|43123|43103|99
1624609500000|2021-06-25 08:25:00|43127.9|43107.9|43155.4|43135.4|43160.5|43140.5|43125.7|43105.7|53
1624609800000|2021-06-25 08:30:00|43157.9|43137.9|43178.1|43158.1|43190.6|43170.6|43155.5|43135.5|55
1624610100000|2021-06-25 08:35:00|43175.7|43155.7|43185.6|43165.6|43208.3|43188.3|43170.8|43150.8|24
1624610400000|2021-06-25 08:40:00|43183.2|43163.2|43193.4|43173.4|43218.3|43198.3|43165.9|43145.9|66
1624610700000|2021-06-25 08:45:00|43195.9|43175.9|43208.1|43188.1|43223.2|43203.2|43190.8|43170.8|52
1624611000000|2021-06-25 08:50:00|43205.7|43185.7|43208.1|43188.1|43215.7|43195.7|43203.2|43183.2|13
1624611300000|2021-06-25 08:55:00|43208|43188|43187.7|43167.7|43208.1|43188.1|43178.1|43158.1|87
1624611600000|2021-06-25 09:00:00|43185.3|43165.3|43185.3|43165.3|43190.3|43170.3|43162.9|43142.9|46
1624611900000|2021-06-25 09:05:00|43187.7|43167.7|43175.3|43155.3|43200.1|43180.1|43175.3|43155.3|18
1624612200000|2021-06-25 09:10:00|43175.2|43155.2|43177.9|43157.9|43182.8|43162.8|43152.9|43132.9|58
1624612500000|2021-06-25 09:15:00|43175.3|43155.3|43165.5|43145.5|43182.8|43162.8|43155.7|43135.7|36
1624612800000|2021-06-25 09:20:00|43163|43143|43163.1|43143.1|43175.6|43155.6|43160.7|43140.7|12
1624613100000|2021-06-25 09:25:00|43163|43143|43172.9|43152.9|43175.3|43155.3|43150.4|43130.4|32
1624613400000|2021-06-25 09:30:00|43172.6|43152.6|43180.1|43160.1|43180.1|43160.1|43155.4|43135.4|46
1624613700000|2021-06-25 09:35:00|43177.7|43157.7|43175|43155|43187.6|43167.6|43170.2|43150.2|28
1624614000000|2021-06-25 09:40:00|43175.1|43155.1|43177.4|43157.4|43197.5|43177.5|43167.4|43147.4|41
1624614300000|2021-06-25 09:45:00|43182.4|43162.4|43192.4|43172.4|43194.9|43174.9|43172.4|43152.4|80
1624614600000|2021-06-25 09:50:00|43190|43170|43199.8|43179.8|43205|43185|43187.6|43167.6|78
1624614900000|2021-06-25 09:55:00|43202.4|43182.4|43207.4|43187.4|43217.4|43197.4|43194.8|43174.8|38
1624615200000|2021-06-25 10:00:00|43207.2|43187.2|43189.5|43169.5|43207.2|43187.2|43177.2|43157.2|50
1624615500000|2021-06-25 10:05:00|43192.1|43172.1|43209.7|43189.7|43212.2|43192.2|43182.2|43162.2|52
1624615800000|2021-06-25 10:10:00|43209.8|43189.8|43224.8|43204.8|43229.7|43209.7|43209.8|43189.8|47
1624616100000|2021-06-25 10:15:00|43224.7|43204.7|43224.8|43204.8|43232.1|43212.1|43219.9|43199.9|31
1624616400000|2021-06-25 10:20:00|43224.9|43204.9|43212|43192|43234.6|43214.6|43212|43192|35
1624616700000|2021-06-25 10:25:00|43209.7|43189.7|43194.9|43174.9|43214.7|43194.7|43194.8|43174.8|61
1624617000000|2021-06-25 10:30:00|43195|43175|43181.9|43161.9|43204.8|43184.8|43177.1|43157.1|253
1624617300000|2021-06-25 10:35:00|43184.3|43164.3|43191.9|43171.9|43192|43172|43181.9|43161.9|36
1624617600000|2021-06-25 10:40:00|43189.4|43169.4|43191.8|43171.8|43199.4|43179.4|43187|43167|22
1624617900000|2021-06-25 10:45:00|43189.4|43169.4|43216.7|43196.7|43219.3|43199.3|43181.9|43161.9|71
1624618200000|2021-06-25 10:50:00|43214.3|43194.3|43219.2|43199.2|43226.9|43206.9|43206.8|43186.8|58
1624618500000|2021-06-25 10:55:00|43216.8|43196.8|43223.9|43203.9|43236.5|43216.5|43216.8|43196.8|133
1624618800000|2021-06-25 11:00:00|43221.5|43201.5|43256.4|43236.4|43259|43239|43221.5|43201.5|81
1624619100000|2021-06-25 11:05:00|43254|43234|43241.4|43221.4|43258.9|43238.9|43236.5|43216.5|38
1624619400000|2021-06-25 11:10:00|43239|43219|43226.6|43206.6|43246.5|43226.5|43219.1|43199.1|36
1624619700000|2021-06-25 11:15:00|43224.1|43204.1|43206.6|43186.6|43233.9|43213.9|43196.6|43176.6|39
1624620000000|2021-06-25 11:20:00|43206.5|43186.5|43204.1|43184.1|43216.4|43196.4|43189|43169|71
1624620300000|2021-06-25 11:25:00|43201.6|43181.6|43164.2|43144.2|43211.5|43191.5|43154.1|43134.1|144
1624620600000|2021-06-25 11:30:00|43166.6|43146.6|43099.2|43079.2|43171.5|43151.5|43094|43074|345
1624620900000|2021-06-25 11:35:00|43104.1|43084.1|43144.4|43124.4|43154.2|43134.2|43101.7|43081.7|139
1624621200000|2021-06-25 11:40:00|43146.9|43126.9|43137|43117|43146.9|43126.9|43127.1|43107.1|29
1624621500000|2021-06-25 11:45:00|43136.9|43116.9|43134.5|43114.5|43154.3|43134.3|43129.4|43109.4|78
1624621800000|2021-06-25 11:50:00|43134.6|43114.6|43066.9|43046.9|43137|43117|43052|43032|231
1624622100000|2021-06-25 11:55:00|43069.4|43049.4|43131.8|43111.8|43134.3|43114.3|43064.5|43044.5|103
1624622400000|2021-06-25 12:00:00|43134.3|43114.3|43099.4|43079.4|43154.3|43134.3|43096.8|43076.8|124
1624622700000|2021-06-25 12:05:00|43099.3|43079.3|43073.8|43053.8|43104.3|43084.3|43064.1|43044.1|125
1624623000000|2021-06-25 12:10:00|43076.3|43056.3|43098.6|43078.6|43128.5|43108.5|43046.1|43026.1|223
1624623300000|2021-06-25 12:15:00|43098.7|43078.7|43100.8|43080.8|43110.8|43090.8|43093.4|43073.4|94
1624623600000|2021-06-25 12:20:00|43103.4|43083.4|43153.4|43133.4|43153.4|43133.4|43098.4|43078.4|150
1624623900000|2021-06-25 12:25:00|43153.5|43133.5|43115.7|43095.7|43158.3|43138.3|43115.7|43095.7|154
1624624200000|2021-06-25 12:30:00|43113.2|43093.2|43102.9|43082.9|43160.5|43140.5|43088|43068|261
1624624500000|2021-06-25 12:35:00|43102.8|43082.8|43088.2|43068.2|43153.1|43133.1|43073.1|43053.1|445
1624624800000|2021-06-25 12:40:00|43090.7|43070.7|43128.3|43108.3|43130.7|43110.7|43070.8|43050.8|217
1624625100000|2021-06-25 12:45:00|43130.7|43110.7|43037.8|43017.8|43130.7|43110.7|42995.3|42975.3|384
1624625400000|2021-06-25 12:50:00|43037.9|43017.9|43035.6|43015.6|43065.6|43045.6|42985.5|42965.5|387
1624625700000|2021-06-25 12:55:00|43038|43018|42978|42958|43068|43048|42968.2|42948.2|255
1624626000000|2021-06-25 13:00:00|42973.1|42953.1|43068.2|43048.2|43080.7|43060.7|42948.5|42928.5|932
1624626300000|2021-06-25 13:05:00|43068.1|43048.1|43050.8|43030.8|43105.6|43085.6|43035.6|43015.6|339
1624626600000|2021-06-25 13:10:00|43053.2|43033.2|43073.4|43053.4|43075.8|43055.8|43030.7|43010.7|351
1624626900000|2021-06-25 13:15:00|43073.3|43053.3|43020.8|43000.8|43075.9|43055.9|42978.3|42958.3|317
1624627200000|2021-06-25 13:20:00|43013.2|42993.2|42968.5|42948.5|43013.2|42993.2|42903.5|42883.5|447
1624627500000|2021-06-25 13:25:00|42968.4|42948.4|42928.6|42908.6|42993.5|42973.5|42928.6|42908.6|409
1624627800000|2021-06-25 13:30:00|42926.1|42906.1|42823.4|42803.4|42966.1|42946.1|42803.5|42783.5|664
1624628100000|2021-06-25 13:35:00|42823.3|42803.3|42805.7|42785.7|42825.6|42805.6|42763.5|42743.5|613
1624628400000|2021-06-25 13:40:00|42808.1|42788.1|42728.1|42708.1|42808.1|42788.1|42677.9|42657.9|1125
1624628700000|2021-06-25 13:45:00|42730.5|42710.5|42826|42806|42833.4|42813.4|42678|42658|788
1624629000000|2021-06-25 13:50:00|42823.5|42803.5|42843.5|42823.5|42850.9|42830.9|42783.7|42763.7|329
1624629300000|2021-06-25 13:55:00|42841|42821|42873.7|42853.7|42896.5|42876.5|42833.6|42813.6|367
1624629600000|2021-06-25 14:00:00|42876.2|42856.2|42856.3|42836.3|42899|42879|42856.3|42836.3|325
1624629900000|2021-06-25 14:05:00|42854|42834|42819.6|42799.6|42871.5|42851.5|42772|42752|305
1624630200000|2021-06-25 14:10:00|42822|42802|42736.1|42716.1|42859|42839|42733.6|42713.6|321
1624630500000|2021-06-25 14:15:00|42733.7|42713.7|42791.4|42771.4|42791.5|42771.5|42696.1|42676.1|518
1624630800000|2021-06-25 14:20:00|42788.9|42768.9|42761.5|42741.5|42788.9|42768.9|42731.5|42711.5|216
1624631100000|2021-06-25 14:25:00|42759|42739|42771.3|42751.3|42783.9|42763.9|42733.8|42713.8|213
1624631400000|2021-06-25 14:30:00|42773.8|42753.8|42829.1|42809.1|42854|42834|42773.8|42753.8|280
1624631700000|2021-06-25 14:35:00|42831.5|42811.5|42828.8|42808.8|42859|42839|42808.9|42788.9|128
1624632000000|2021-06-25 14:40:00|42828.9|42808.9|42819|42799|42856.5|42836.5|42819|42799|131
1624632300000|2021-06-25 14:45:00|42821.4|42801.4|42818.9|42798.9|42823.8|42803.8|42783.8|42763.8|219
1624632600000|2021-06-25 14:50:00|42818.8|42798.8|42881.7|42861.7|42886.7|42866.7|42801.4|42781.4|377
1624632900000|2021-06-25 14:55:00|42881.6|42861.6|42914.1|42894.1|42936.8|42916.8|42879.2|42859.2|374
1624633200000|2021-06-25 15:00:00|42914.2|42894.2|42881.8|42861.8|42954.4|42934.4|42874.3|42854.3|264
1624633500000|2021-06-25 15:05:00|42879.4|42859.4|42851.8|42831.8|42889.2|42869.2|42839.4|42819.4|183
1624633800000|2021-06-25 15:10:00|42849.4|42829.4|42841.8|42821.8|42849.4|42829.4|42799.4|42779.4|207
1624634100000|2021-06-25 15:15:00|42839.3|42819.3|42834.1|42814.1|42844.3|42824.3|42809.1|42789.1|197
1624634400000|2021-06-25 15:20:00|42831.7|42811.7|42779|42759|42844.2|42824.2|42779|42759|123
1624634700000|2021-06-25 15:25:00|42779.1|42759.1|42806.4|42786.4|42806.4|42786.4|42779.1|42759.1|141
1624635000000|2021-06-25 15:30:00|42806.7|42786.7|42798.9|42778.9|42829|42809|42789|42769|206
1624635300000|2021-06-25 15:35:00|42798.8|42778.8|42804|42784|42816.3|42796.3|42781.3|42761.3|106
1624635600000|2021-06-25 15:40:00|42803.9|42783.9|42801.4|42781.4|42831.4|42811.4|42798.9|42778.9|114
1624635900000|2021-06-25 15:45:00|42803.8|42783.8|42911.3|42891.3|42918.8|42898.8|42801.4|42781.4|403
1624636200000|2021-06-25 15:50:00|42911.2|42891.2|42886.5|42866.5|42916.3|42896.3|42876.6|42856.6|127
1624636500000|2021-06-25 15:55:00|42886.3|42866.3|42883.7|42863.7|42886.3|42866.3|42856.4|42836.4|113
1624636800000|2021-06-25 16:00:00|42881.3|42861.3|42898.7|42878.7|42898.7|42878.7|42868.8|42848.8|151
1624637100000|2021-06-25 16:05:00|42893.8|42873.8|42948.7|42928.7|42951.5|42931.5|42879|42859|179
1624637400000|2021-06-25 16:10:00|42951.4|42931.4|42939|42919|42953.9|42933.9|42911.4|42891.4|159
1624637700000|2021-06-25 16:15:00|42941.4|42921.4|42951.3|42931.3|42953.6|42933.6|42936.4|42916.4|91
1624638000000|2021-06-25 16:20:00|42951.2|42931.2|42936.4|42916.4|42951.5|42931.5|42933.8|42913.8|83
1624638300000|2021-06-25 16:25:00|42938.8|42918.8|42903.8|42883.8|42938.8|42918.8|42903.8|42883.8|121
1624638600000|2021-06-25 16:30:00|42906.3|42886.3|42943.9|42923.9|42953.9|42933.9|42903.9|42883.9|167
1624638900000|2021-06-25 16:35:00|42941.4|42921.4|42880.7|42860.7|42941.4|42921.4|42878.3|42858.3|337
1624639200000|2021-06-25 16:40:00|42883.2|42863.2|42875.8|42855.8|42898.3|42878.3|42873.4|42853.4|82
1624639500000|2021-06-25 16:45:00|42873.4|42853.4|42850.5|42830.5|42895.6|42875.6|42848|42828|373
1624639800000|2021-06-25 16:50:00|42850.6|42830.6|42868|42848|42878|42858|42847.9|42827.9|177
1624640100000|2021-06-25 16:55:00|42865.5|42845.5|42896.5|42876.5|42901.2|42881.2|42863.4|42843.4|578
1624640400000|2021-06-25 17:00:00|42899|42879|42883.7|42863.7|42916.5|42896.5|42883.7|42863.7|216
1624640700000|2021-06-25 17:05:00|42886.2|42866.2|42898.4|42878.4|42908.7|42888.7|42883.7|42863.7|141
1624641000000|2021-06-25 17:10:00|42895.9|42875.9|42891.2|42871.2|42913.5|42893.5|42888.3|42868.3|164
1624641300000|2021-06-25 17:15:00|42893.8|42873.8|42901.2|42881.2|42921.2|42901.2|42893.8|42873.8|44
1624641600000|2021-06-25 17:20:00|42903.6|42883.6|42883.5|42863.5|42903.6|42883.6|42883.5|42863.5|62
1624641900000|2021-06-25 17:25:00|42885.9|42865.9|42883.3|42863.3|42888.3|42868.3|42875.8|42855.8|62
1624642200000|2021-06-25 17:30:00|42880.9|42860.9|42888.4|42868.4|42900.8|42880.8|42878.4|42858.4|221
1624642500000|2021-06-25 17:35:00|42890.8|42870.8|42890.6|42870.6|42893.1|42873.1|42880.5|42860.5|202
1624642800000|2021-06-25 17:40:00|42888.2|42868.2|42893.1|42873.1|42898.1|42878.1|42888.1|42868.1|19
1624643100000|2021-06-25 17:45:00|42893.2|42873.2|42908.1|42888.1|42910.5|42890.5|42890.7|42870.7|34
1624643400000|2021-06-25 17:50:00|42908.2|42888.2|42935.5|42915.5|42935.5|42915.5|42905.8|42885.8|134
1624643700000|2021-06-25 17:55:00|42933.1|42913.1|42940.6|42920.6|42950.4|42930.4|42928.2|42908.2|68
1624644000000|2021-06-25 18:00:00|42940.5|42920.5|42895.5|42875.5|42940.6|42920.6|42895.5|42875.5|140
1624644300000|2021-06-25 18:05:00|42897.9|42877.9|42875.6|42855.6|42898|42878|42875.5|42855.5|61
1624644600000|2021-06-25 18:10:00|42878|42858|42890.6|42870.6|42903|42883|42875.6|42855.6|237
1624644900000|2021-06-25 18:15:00|42890.4|42870.4|42893|42873|42895.6|42875.6|42888|42868|114
1624645200000|2021-06-25 18:20:00|42888.1|42868.1|42885.6|42865.6|42893.1|42873.1|42870.8|42850.8|104
1624645500000|2021-06-25 18:25:00|42888.1|42868.1|42880.4|42860.4|42890.4|42870.4|42880.3|42860.3|131
1624645800000|2021-06-25 18:30:00|42882.9|42862.9|42873|42853|42882.9|42862.9|42873|42853|23
1624646100000|2021-06-25 18:35:00|42870.6|42850.6|42872.9|42852.9|42878|42858|42870.6|42850.6|48
1624646400000|2021-06-25 18:40:00|42870.5|42850.5|42873.1|42853.1|42875.3|42855.3|42867.9|42847.9|57
1624646700000|2021-06-25 18:45:00|42870.6|42850.6|42870.7|42850.7|42875.6|42855.6|42870.6|42850.6|46
1624647000000|2021-06-25 18:50:00|42873.1|42853.1|42870.8|42850.8|42873.4|42853.4|42868.3|42848.3|16
1624647300000|2021-06-25 18:55:00|42873.2|42853.2|42865.9|42845.9|42873.3|42853.3|42865.8|42845.8|34
1624647600000|2021-06-25 19:00:00|42866|42846|42863.1|42843.1|42870.9|42850.9|42860.7|42840.7|22
1624647900000|2021-06-25 19:05:00|42863.2|42843.2|42870.7|42850.7|42870.7|42850.7|42860.8|42840.8|30
1624648200000|2021-06-25 19:10:00|42873.1|42853.1|42878.2|42858.2|42878.2|42858.2|42870.7|42850.7|20
1624648500000|2021-06-25 19:15:00|42878.3|42858.3|42885.7|42865.7|42890.7|42870.7|42878.3|42858.3|27
1624648800000|2021-06-25 19:20:00|42883.2|42863.2|42865.6|42845.6|42883.2|42863.2|42863.1|42843.1|49
1624649100000|2021-06-25 19:25:00|42868|42848|42860.5|42840.5|42868|42848|42858|42838|33
1624649400000|2021-06-25 19:30:00|42860.6|42840.6|42878|42858|42878|42858|42860.6|42840.6|20
1624649700000|2021-06-25 19:35:00|42878.5|42858.5|42908.2|42888.2|42913.2|42893.2|42878.5|42858.5|49
1624650000000|2021-06-25 19:40:00|42910.6|42890.6|42915.7|42895.7|42920.6|42900.6|42908.3|42888.3|42
1624650300000|2021-06-25 19:45:00|42913.3|42893.3|42913|42893|42923.1|42903.1|42913|42893|29
1624650600000|2021-06-25 19:50:00|42915.5|42895.5|42932.8|42912.8|42937.9|42917.9|42915.5|42895.5|39
1624650900000|2021-06-25 19:55:00|42930.4|42910.4|42925.3|42905.3|42930.4|42910.4|42915.5|42895.5|46
1624651200000|2021-06-25 20:00:00|42922.9|42902.9|42922.9|42902.9|42930.4|42910.4|42922.8|42902.8|17
1624651500000|2021-06-25 20:05:00|42923|42903|42910.5|42890.5|42923|42903|42908.1|42888.1|11
1624651800000|2021-06-25 20:10:00|42912.9|42892.9|42918|42898|42920.3|42900.3|42910.5|42890.5|12
1624652100000|2021-06-25 20:15:00|42920.4|42900.4|42922.9|42902.9|42925.3|42905.3|42920.4|42900.4|21
1624652400000|2021-06-25 20:20:00|42922.8|42902.8|42910.4|42890.4|42922.8|42902.8|42905.5|42885.5|9
1624652700000|2021-06-25 20:25:00|42912.9|42892.9|42902.9|42882.9|42912.9|42892.9|42900.5|42880.5|12
1624653000000|2021-06-25 20:30:00|42905.3|42885.3|42877.9|42857.9|42908.1|42888.1|42877.9|42857.9|65
1624653300000|2021-06-25 20:35:00|42880.3|42860.3|42845.5|42825.5|42880.4|42860.4|42845.3|42825.3|44
1624653600000|2021-06-25 20:40:00|42847.9|42827.9|42813|42793|42847.9|42827.9|42812.9|42792.9|20
1624653900000|2021-06-25 20:45:00|42812.9|42792.9|42752.8|42732.8|42820.3|42800.3|42752.8|42732.8|73
1624654200000|2021-06-25 20:50:00|42753|42733|42745.3|42725.3|42775.3|42755.3|42737.8|42717.8|54
1624654500000|2021-06-25 20:55:00|42745.6|42725.6|42760.6|42740.6|42780.3|42760.3|42745.6|42725.6|41
1624831200000|2021-06-27 22:00:00|42810|42790|42835|42815|42852.5|42832.5|42810|42790|106
1624831500000|2021-06-27 22:05:00|42837.5|42817.5|42840|42820|42842.5|42822.5|42825|42805|60
1624831800000|2021-06-27 22:10:00|42842.5|42822.5|42835|42815|42842.5|42822.5|42835|42815|53
1624832100000|2021-06-27 22:15:00|42837.5|42817.5|42832.5|42812.5|42842.5|42822.5|42832.5|42812.5|17
1624832400000|2021-06-27 22:20:00|42835|42815|42850|42830|42862.5|42842.5|42835|42815|18
1624832700000|2021-06-27 22:25:00|42852.5|42832.5|42855|42835|42867.5|42847.5|42852.5|42832.5|35
1624833000000|2021-06-27 22:30:00|42857.5|42837.5|42860|42840|42862.5|42842.5|42842.5|42822.5|13
1624833300000|2021-06-27 22:35:00|42862.5|42842.5|42840|42820|42865|42845|42835|42815|25
1624833600000|2021-06-27 22:40:00|42832.5|42812.5|42817.5|42797.5|42832.5|42812.5|42817.5|42797.5|12
1624833900000|2021-06-27 22:45:00|42822.5|42802.5|42810|42790|42825|42805|42805|42785|15
1624834200000|2021-06-27 22:50:00|42812.5|42792.5|42812.5|42792.5|42815|42795|42810|42790|13
1624834500000|2021-06-27 22:55:00|42815|42795|42815|42795|42817.5|42797.5|42802.5|42782.5|15
1624834800000|2021-06-27 23:00:00|42825|42805|42827.5|42807.5|42832.5|42812.5|42810|42790|13
1624835100000|2021-06-27 23:05:00|42830|42810|42835|42815|42835|42815|42830|42810|8
1624835400000|2021-06-27 23:10:00|42832.5|42812.5|42842.5|42822.5|42842.5|42822.5|42832.5|42812.5|58
1624835700000|2021-06-27 23:15:00|42845|42825|42842.5|42822.5|42847.5|42827.5|42837.5|42817.5|12
1624836000000|2021-06-27 23:20:00|42845|42825|42842.5|42822.5|42845|42825|42840|42820|7
1624836300000|2021-06-27 23:25:00|42845|42825|42835|42815|42845|42825|42835|42815|18
1624836600000|2021-06-27 23:30:00|42832.5|42812.5|42830|42810|42835|42815|42830|42810|6
1624836900000|2021-06-27 23:35:00|42832.5|42812.5|42825|42805|42837.5|42817.5|42815|42795|1
1624837200000|2021-06-27 23:40:00|42832.5|42812.5|42832.5|42812.5|42835|42815|42832.5|42812.5|8
1624837500000|2021-06-27 23:45:00|42835|42815|42840|42820|42842.5|42822.5|42835|42815|6
1624837800000|2021-06-27 23:50:00|42842.5|42822.5|42855|42835|42865|42845|42842.5|42822.5|22
1624838100000|2021-06-27 23:55:00|42852.5|42832.5|42850|42830|42855|42835|42842.5|42822.5|9
1624838400000|2021-06-28 00:00:00|42852.5|42832.5|42827.5|42807.5|42855|42835|42807.5|42787.5|71
1624838700000|2021-06-28 00:05:00|42822.5|42802.5|42812.5|42792.5|42822.5|42802.5|42785|42765|70
1624839000000|2021-06-28 00:10:00|42810|42790|42777.5|42757.5|42812.5|42792.5|42777.5|42757.5|52
1624839300000|2021-06-28 00:15:00|42775|42755|42800|42780|42822.5|42802.5|42775|42755|31
1624839600000|2021-06-28 00:20:00|42797.5|42777.5|42767.5|42747.5|42797.5|42777.5|42760|42740|54
1624839900000|2021-06-28 00:25:00|42770|42750|42800|42780|42807.5|42787.5|42767.5|42747.5|25
1624840200000|2021-06-28 00:30:00|42802.5|42782.5|42775|42755|42802.5|42782.5|42775|42755|28
1624840500000|2021-06-28 00:35:00|42777.5|42757.5|42787.5|42767.5|42800|42780|42775|42755|24
1624840800000|2021-06-28 00:40:00|42785|42765|42775|42755|42790|42770|42775|42755|14
1624841100000|2021-06-28 00:45:00|42772.5|42752.5|42777.5|42757.5|42780|42760|42767.5|42747.5|53
1624841400000|2021-06-28 00:50:00|42782.5|42762.5|42785|42765|42785|42765|42772.5|42752.5|34
1624841700000|2021-06-28 00:55:00|42782.5|42762.5|42797.5|42777.5|42802.5|42782.5|42780|42760|40
1624842000000|2021-06-28 01:00:00|42795|42775|42817.5|42797.5|42827.5|42807.5|42720|42700|514
1624842300000|2021-06-28 01:05:00|42820|42800|42865|42845|42915|42895|42815|42795|290
1624842600000|2021-06-28 01:10:00|42867.5|42847.5|42787.5|42767.5|42870|42850|42767.5|42747.5|257
1624842900000|2021-06-28 01:15:00|42785|42765|42790|42770|42792.5|42772.5|42745|42725|158
1624843200000|2021-06-28 01:20:00|42787.5|42767.5|42872.5|42852.5|42880|42860|42767.5|42747.5|209
1624843500000|2021-06-28 01:25:00|42870|42850|42792.5|42772.5|42870|42850|42792.5|42772.5|135
1624843800000|2021-06-28 01:30:00|42795|42775|42760|42740|42820|42800|42727.5|42707.5|150
1624844100000|2021-06-28 01:35:00|42762.5|42742.5|42720|42700|42785|42765|42690|42670|169
1624844400000|2021-06-28 01:40:00|42717.5|42697.5|42715|42695|42722.5|42702.5|42677.5|42657.5|384
1624844700000|2021-06-28 01:45:00|42712.5|42692.5|42695|42675|42720|42700|42687.5|42667.5|150
1624845000000|2021-06-28 01:50:00|42692.5|42672.5|42685|42665|42712.5|42692.5|42677.5|42657.5|140
1624845300000|2021-06-28 01:55:00|42680|42660|42727.5|42707.5|42732.5|42712.5|42677.5|42657.5|95
1624845600000|2021-06-28 02:00:00|42725|42705|42577.5|42557.5|42727.5|42707.5|42575|42555|278
1624845900000|2021-06-28 02:05:00|42575|42555|42542.5|42522.5|42575|42555|42532.5|42512.5|304
1624846200000|2021-06-28 02:10:00|42537.5|42517.5|42600|42580|42607.5|42587.5|42535|42515|159
1624846500000|2021-06-28 02:15:00|42597.5|42577.5|42582.5|42562.5|42597.5|42577.5|42570|42550|68
1624846800000|2021-06-28 02:20:00|42580|42560|42622.5|42602.5|42625|42605|42577.5|42557.5|117
1624847100000|2021-06-28 02:25:00|42627.5|42607.5|42627.5|42607.5|42630|42610|42615|42595|45
1624847400000|2021-06-28 02:30:00|42630|42610|42622.5|42602.5|42655|42635|42595|42575|190
1624847700000|2021-06-28 02:35:00|42627.5|42607.5|42670|42650|42672.5|42652.5|42625|42605|76
1624848000000|2021-06-28 02:40:00|42667.5|42647.5|42682.5|42662.5|42700|42680|42660|42640|115
1624848300000|2021-06-28 02:45:00|42685|42665|42717.5|42697.5|42727.5|42707.5|42665|42645|167
1624848600000|2021-06-28 02:50:00|42720|42700|42720|42700|42757.5|42737.5|42702.5|42682.5|204
1624848900000|2021-06-28 02:55:00|42717.5|42697.5|42680|42660|42730|42710|42672.5|42652.5|76
1624849200000|2021-06-28 03:00:00|42677.5|42657.5|42650|42630|42697.5|42677.5|42640|42620|120
1624849500000|2021-06-28 03:05:00|42647.5|42627.5|42667.5|42647.5|42690|42670|42635|42615|108
1624849800000|2021-06-28 03:10:00|42670|42650|42665|42645|42675|42655|42645|42625|55
1624850100000|2021-06-28 03:15:00|42670|42650|42685|42665|42715|42695|42670|42650|55
1624850400000|2021-06-28 03:20:00|42682.5|42662.5|42707.5|42687.5|42707.5|42687.5|42657.5|42637.5|68
1624850700000|2021-06-28 03:25:00|42710|42690|42680|42660|42712.5|42692.5|42660|42640|68
1624851000000|2021-06-28 03:30:00|42677.5|42657.5|42680|42660|42685|42665|42665|42645|72
1624851300000|2021-06-28 03:35:00|42682.5|42662.5|42682.5|42662.5|42687.5|42667.5|42680|42660|18
1624851600000|2021-06-28 03:40:00|42685|42665|42697.5|42677.5|42702.5|42682.5|42685|42665|21
1624851900000|2021-06-28 03:45:00|42695|42675|42675|42655|42695|42675|42675|42655|16
1624852200000|2021-06-28 03:50:00|42672.5|42652.5|42677.5|42657.5|42677.5|42657.5|42670|42650|27
1624852500000|2021-06-28 03:55:00|42675|42655|42665|42645|42685|42665|42665|42645|14
1624852800000|2021-06-28 04:00:00|42667.5|42647.5|42685|42665|42685|42665|42667.5|42647.5|17
1624853100000|2021-06-28 04:05:00|42690|42670|42687.5|42667.5|42692.5|42672.5|42685|42665|12
1624853400000|2021-06-28 04:10:00|42685|42665|42682.5|42662.5|42685|42665|42672.5|42652.5|20
1624853700000|2021-06-28 04:15:00|42680|42660|42670|42650|42680|42660|42670|42650|16
1624854000000|2021-06-28 04:20:00|42672.5|42652.5|42677.5|42657.5|42685|42665|42670|42650|14
1624854300000|2021-06-28 04:25:00|42680|42660|42690|42670|42692.5|42672.5|42680|42660|27
1624854600000|2021-06-28 04:30:00|42692.5|42672.5|42695|42675|42700|42680|42682.5|42662.5|34
1624854900000|2021-06-28 04:35:00|42692.6|42672.6|42697.5|42677.5|42700|42680|42690|42670|20
1624855200000|2021-06-28 04:40:00|42700|42680|42675|42655|42700|42680|42672.5|42652.5|33
1624855500000|2021-06-28 04:45:00|42677.5|42657.5|42667.5|42647.5|42685|42665|42667.5|42647.5|17
1624855800000|2021-06-28 04:50:00|42672.5|42652.5|42680|42660|42690|42670|42672.5|42652.5|27
1624856100000|2021-06-28 04:55:00|42677.5|42657.5|42680|42660|42682.5|42662.5|42675|42655|15
1624856400000|2021-06-28 05:00:00|42682.5|42662.5|42680|42660|42682.5|42662.5|42672.5|42652.5|52
1624856700000|2021-06-28 05:05:00|42682.5|42662.5|42685|42665|42687.5|42667.5|42675|42655|18
1624857000000|2021-06-28 05:10:00|42687.5|42667.5|42687.5|42667.5|42690|42670|42682.5|42662.5|17
1624857300000|2021-06-28 05:15:00|42690|42670|42707.5|42687.5|42707.5|42687.5|42690|42670|53
1624857600000|2021-06-28 05:20:00|42705|42685|42715|42695|42717.5|42697.5|42692.5|42672.5|61
1624857900000|2021-06-28 05:25:00|42712.5|42692.5|42730.1|42710.1|42737.5|42717.5|42712.5|42692.5|91
1624858200000|2021-06-28 05:30:00|42730|42710|42802.5|42782.5|42807.5|42787.5|42730|42710|451
1624858500000|2021-06-28 05:35:00|42805|42785|42775|42755|42812.5|42792.5|42770|42750|157
1624858800000|2021-06-28 05:40:00|42777.5|42757.5|42780|42760|42787.5|42767.5|42727.5|42707.5|144
1624859100000|2021-06-28 05:45:00|42782.5|42762.5|42790|42770|42792.5|42772.5|42760.1|42740.1|50
1624859400000|2021-06-28 05:50:00|42795|42775|42745|42725|42812.5|42792.5|42737.5|42717.5|108
1624859700000|2021-06-28 05:55:00|42745.1|42725.1|42692.6|42672.6|42760.1|42740.1|42687.6|42667.6|117
1624860000000|2021-06-28 06:00:00|42695.1|42675.1|42657.5|42637.5|42702.6|42682.6|42610.1|42590.1|238
1624860300000|2021-06-28 06:05:00|42655|42635|42665|42645|42695|42675|42635|42615|134
1624860600000|2021-06-28 06:10:00|42670|42650|42692.6|42672.6|42722.6|42702.6|42660|42640|202
1624860900000|2021-06-28 06:15:00|42695.1|42675.1|42720.1|42700.1|42727.6|42707.6|42682.6|42662.6|61
1624861200000|2021-06-28 06:20:00|42715.1|42695.1|42710|42690|42740.1|42720.1|42705|42685|81
1624861500000|2021-06-28 06:25:00|42707.5|42687.5|42715|42695|42742.5|42722.5|42700|42680|84
1624861800000|2021-06-28 06:30:00|42717.5|42697.5|42722.5|42702.5|42727.5|42707.5|42690|42670|93
1624862100000|2021-06-28 06:35:00|42715.1|42695.1|42717.5|42697.5|42735|42715|42695|42675|51
1624862400000|2021-06-28 06:40:00|42715.1|42695.1|42752.6|42732.6|42755|42735|42715|42695|59
1624862700000|2021-06-28 06:45:00|42755|42735|42872.5|42852.5|42875|42855|42747.5|42727.5|366
1624863000000|2021-06-28 06:50:00|42875|42855|42872.5|42852.5|42897.5|42877.5|42827.6|42807.6|325
1624863300000|2021-06-28 06:55:00|42875|42855|42882.6|42862.6|42912.5|42892.5|42850|42830|202
1624863600000|2021-06-28 07:00:00|42882.5|42862.5|43047.5|43027.5|43050|43030|42882.5|42862.5|486
1624863900000|2021-06-28 07:05:00|43045|43025|43095|43075|43095|43075|43022.5|43002.5|271
1624864200000|2021-06-28 07:10:00|43092.5|43072.5|43030|43010|43092.5|43072.5|43022.5|43002.5|205
1624864500000|2021-06-28 07:15:00|43027.5|43007.5|43015|42995|43045|43025|43015|42995|71
1624864800000|2021-06-28 07:20:00|43017.5|42997.5|43027.5|43007.5|43027.5|43007.5|42990|42970|142
1624865100000|2021-06-28 07:25:00|43030|43010|42975.1|42955.1|43032.5|43012.5|42962.6|42942.6|113
1624865400000|2021-06-28 07:30:00|42975|42955|42930.1|42910.1|42990.1|42970.1|42925.1|42905.1|211
1624865700000|2021-06-28 07:35:00|42932.5|42912.5|42912.5|42892.5|42935|42915|42900.1|42880.1|123
1624866000000|2021-06-28 07:40:00|42915|42895|42917.5|42897.5|42927.5|42907.5|42915|42895|120
1624866300000|2021-06-28 07:45:00|42915.1|42895.1|42907.5|42887.5|42927.5|42907.5|42907.5|42887.5|49
1624866600000|2021-06-28 07:50:00|42905|42885|42840|42820|42907.5|42887.5|42835|42815|135
1624866900000|2021-06-28 07:55:00|42842.5|42822.5|42855.1|42835.1|42885.1|42865.1|42837.5|42817.5|102
1624867200000|2021-06-28 08:00:00|42857.5|42837.5|42880.1|42860.1|42900.1|42880.1|42850.1|42830.1|107
1624867500000|2021-06-28 08:05:00|42875.1|42855.1|42862.6|42842.6|42915.1|42895.1|42862.6|42842.6|224
1624867800000|2021-06-28 08:10:00|42860.1|42840.1|42857.6|42837.6|42860.1|42840.1|42802.6|42782.6|442
1624868100000|2021-06-28 08:15:00|42860.1|42840.1|42850.1|42830.1|42872.6|42852.6|42835.1|42815.1|69
1624868400000|2021-06-28 08:20:00|42847.6|42827.6|42780|42760|42847.6|42827.6|42757.6|42737.6|121
1624868700000|2021-06-28 08:25:00|42777.6|42757.6|42727.6|42707.6|42785.1|42765.1|42705.1|42685.1|193
1624869000000|2021-06-28 08:30:00|42730.1|42710.1|42770.1|42750.1|42770.1|42750.1|42727.6|42707.6|91
1624869300000|2021-06-28 08:35:00|42772.5|42752.5|42765.1|42745.1|42787.6|42767.6|42752.6|42732.6|87
1624869600000|2021-06-28 08:40:00|42762.6|42742.6|42775.1|42755.1|42800|42780|42762.6|42742.6|70
1624869900000|2021-06-28 08:45:00|42772.6|42752.6|42807.6|42787.6|42817.6|42797.6|42770.1|42750.1|63
1624870200000|2021-06-28 08:50:00|42805.1|42785.1|42812.6|42792.6|42822.5|42802.5|42802.6|42782.6|58
1624870500000|2021-06-28 08:55:00|42817.5|42797.5|42832.6|42812.6|42847.6|42827.6|42817.5|42797.5|83
1624870800000|2021-06-28 09:00:00|42827.6|42807.6|42825.1|42805.1|42852.6|42832.6|42822.6|42802.6|104
1624871100000|2021-06-28 09:05:00|42827.5|42807.5|42855.1|42835.1|42867.5|42847.5|42817.6|42797.6|95
1624871400000|2021-06-28 09:10:00|42857.6|42837.6|42855.1|42835.1|42877.5|42857.5|42850.1|42830.1|55
1624871700000|2021-06-28 09:15:00|42852.6|42832.6|42820.1|42800.1|42852.6|42832.6|42812.6|42792.6|76
1624872000000|2021-06-28 09:20:00|42822.6|42802.6|42817.6|42797.6|42827.6|42807.6|42815.1|42795.1|33
1624872300000|2021-06-28 09:25:00|42820|42800|42825.1|42805.1|42832.6|42812.6|42815.1|42795.1|32
1624872600000|2021-06-28 09:30:00|42822.6|42802.6|42780.1|42760.1|42832.6|42812.6|42767.6|42747.6|155
1624872900000|2021-06-28 09:35:00|42777.6|42757.6|42805.1|42785.1|42807.6|42787.6|42765.1|42745.1|68
1624873200000|2021-06-28 09:40:00|42807.6|42787.6|42817.6|42797.6|42820.1|42800.1|42805.1|42785.1|38
1624873500000|2021-06-28 09:45:00|42820.1|42800.1|42827.6|42807.6|42845.1|42825.1|42820.1|42800.1|79
1624873800000|2021-06-28 09:50:00|42825.1|42805.1|42820.1|42800.1|42827.6|42807.6|42820.1|42800.1|30
1624874100000|2021-06-28 09:55:00|42822.6|42802.6|42830.1|42810.1|42830.1|42810.1|42817.6|42797.6|32
1624874400000|2021-06-28 10:00:00|42827.6|42807.6|42852.6|42832.6|42852.6|42832.6|42825.1|42805.1|75
1624874700000|2021-06-28 10:05:00|42855.1|42835.1|42840.1|42820.1|42855.1|42835.1|42820.1|42800.1|139
1624875000000|2021-06-28 10:10:00|42845.1|42825.1|42817.6|42797.6|42850.1|42830.1|42815.1|42795.1|86
1624875300000|2021-06-28 10:15:00|42820.1|42800.1|42830.1|42810.1|42832.6|42812.6|42812.6|42792.6|60
1624875600000|2021-06-28 10:20:00|42822.6|42802.6|42822.6|42802.6|42832.6|42812.6|42815.1|42795.1|30
1624875900000|2021-06-28 10:25:00|42820.1|42800.1|42800.1|42780.1|42822.6|42802.6|42780.1|42760.1|48
1624876200000|2021-06-28 10:30:00|42802.6|42782.6|42790.1|42770.1|42807.6|42787.6|42772.6|42752.6|69
1624876500000|2021-06-28 10:35:00|42787.6|42767.6|42752.6|42732.6|42792.6|42772.6|42747.6|42727.6|90
1624876800000|2021-06-28 10:40:00|42755.1|42735.1|42762.6|42742.6|42762.6|42742.6|42727.6|42707.6|155
1624877100000|2021-06-28 10:45:00|42760.1|42740.1|42742.6|42722.6|42760.1|42740.1|42732.6|42712.6|98
1624877400000|2021-06-28 10:50:00|42745.1|42725.1|42777.6|42757.6|42777.6|42757.6|42742.6|42722.6|92
1624877700000|2021-06-28 10:55:00|42780.1|42760.1|42772.6|42752.6|42795.1|42775.1|42770.1|42750.1|262
1624878000000|2021-06-28 11:00:00|42775.1|42755.1|42760.1|42740.1|42777.6|42757.6|42755.1|42735.1|65
1624878300000|2021-06-28 11:05:00|42762.6|42742.6|42772.6|42752.6|42775.1|42755.1|42755.1|42735.1|65
1624878600000|2021-06-28 11:10:00|42775.1|42755.1|42772.6|42752.6|42780.1|42760.1|42762.6|42742.6|34
1624878900000|2021-06-28 11:15:00|42770.1|42750.1|42750.1|42730.1|42775.1|42755.1|42747.6|42727.6|97
1624879200000|2021-06-28 11:20:00|42747.6|42727.6|42715.1|42695.1|42752.6|42732.6|42715.1|42695.1|141
1624879500000|2021-06-28 11:25:00|42717.6|42697.6|42692.6|42672.6|42720.1|42700.1|42682.6|42662.6|149
1624879800000|2021-06-28 11:30:00|42695.1|42675.1|42652.6|42632.6|42705.1|42685.1|42637.6|42617.6|395
1624880100000|2021-06-28 11:35:00|42655.1|42635.1|42637.6|42617.6|42672.6|42652.6|42630.1|42610.1|177
1624880400000|2021-06-28 11:40:00|42640.1|42620.1|42677.6|42657.6|42677.6|42657.6|42640.1|42620.1|150
1624880700000|2021-06-28 11:45:00|42680.1|42660.1|42685.1|42665.1|42707.6|42687.6|42677.6|42657.6|78
1624881000000|2021-06-28 11:50:00|42687.6|42667.6|42685.1|42665.1|42702.7|42682.7|42682.6|42662.6|319
1624881300000|2021-06-28 11:55:00|42682.6|42662.6|42697.7|42677.7|42700.2|42680.2|42667.7|42647.7|138
1624881600000|2021-06-28 12:00:00|42700.2|42680.2|42720.2|42700.2|42735.1|42715.1|42697.7|42677.7|108
1624881900000|2021-06-28 12:05:00|42720.1|42700.1|42720.2|42700.2|42742.6|42722.6|42702.7|42682.7|278
1624882200000|2021-06-28 12:10:00|42715.2|42695.2|42757.7|42737.7|42767.7|42747.7|42700.1|42680.1|279
1624882500000|2021-06-28 12:15:00|42760.1|42740.1|42790.2|42770.2|42807.7|42787.7|42752.7|42732.7|256
1624882800000|2021-06-28 12:20:00|42792.7|42772.7|42825.2|42805.2|42827.7|42807.7|42770.2|42750.2|311
1624883100000|2021-06-28 12:25:00|42822.7|42802.7|42892.7|42872.7|42895.1|42875.1|42817.7|42797.7|231
1624883400000|2021-06-28 12:30:00|42887.7|42867.7|42862.7|42842.7|42900.1|42880.1|42862.7|42842.7|228
1624883700000|2021-06-28 12:35:00|42865.2|42845.2|42892.6|42872.6|42902.7|42882.7|42862.6|42842.6|212
1624884000000|2021-06-28 12:40:00|42892.7|42872.7|42907.7|42887.7|42907.7|42887.7|42885.1|42865.1|120
1624884300000|2021-06-28 12:45:00|42902.7|42882.7|42925.2|42905.2|42927.7|42907.7|42892.7|42872.7|215
1624884600000|2021-06-28 12:50:00|42922.7|42902.7|42912.7|42892.7|42922.7|42902.7|42892.7|42872.7|137
1624884900000|2021-06-28 12:55:00|42915.1|42895.1|42882.7|42862.7|42917.6|42897.6|42862.7|42842.7|189
1624885200000|2021-06-28 13:00:00|42877.7|42857.7|42762.7|42742.7|42877.7|42857.7|42740.2|42720.2|637
1624885500000|2021-06-28 13:05:00|42760.2|42740.2|42767.7|42747.7|42787.7|42767.7|42737.7|42717.7|244
1624885800000|2021-06-28 13:10:00|42765.2|42745.2|42810.2|42790.2|42825.2|42805.2|42745.2|42725.2|234
1624886100000|2021-06-28 13:15:00|42812.7|42792.7|42927.7|42907.7|42942.7|42922.7|42812.7|42792.7|389
1624886400000|2021-06-28 13:20:00|42925.2|42905.2|42902.7|42882.7|42950.1|42930.1|42892.7|42872.7|289
1624886700000|2021-06-28 13:25:00|42900.2|42880.2|42840.2|42820.2|42902.7|42882.7|42822.7|42802.7|254
1624887000000|2021-06-28 13:30:00|42837.7|42817.7|42827.7|42807.7|42870.2|42850.2|42795.2|42775.2|255
1624887300000|2021-06-28 13:35:00|42830.2|42810.2|42740.2|42720.2|42872.7|42852.7|42727.7|42707.7|332
1624887600000|2021-06-28 13:40:00|42745.1|42725.1|42747.7|42727.7|42755.2|42735.2|42630.2|42610.2|1186
1624887900000|2021-06-28 13:45:00|42752.7|42732.7|42790.2|42770.2|42817.7|42797.7|42750.3|42730.3|408
1624888200000|2021-06-28 13:50:00|42785.2|42765.2|42815.2|42795.2|42845.2|42825.2|42775.2|42755.2|436
1624888500000|2021-06-28 13:55:00|42817.7|42797.7|42855.2|42835.2|42857.7|42837.7|42800.2|42780.2|418
1624888800000|2021-06-28 14:00:00|42857.7|42837.7|42860.2|42840.2|42887.7|42867.7|42837.7|42817.7|321
1624889100000|2021-06-28 14:05:00|42862.6|42842.6|42805.2|42785.2|42865.2|42845.2|42805.2|42785.2|295
1624889400000|2021-06-28 14:10:00|42802.8|42782.8|42775.2|42755.2|42807.7|42787.7|42727.7|42707.7|349
1624889700000|2021-06-28 14:15:00|42772.7|42752.7|42805.2|42785.2|42827.7|42807.7|42767.7|42747.7|179
1624890000000|2021-06-28 14:20:00|42807.7|42787.7|42780.2|42760.2|42825.2|42805.2|42777.7|42757.7|179
1624890300000|2021-06-28 14:25:00|42777.7|42757.7|42787.7|42767.7|42822.7|42802.7|42760.2|42740.2|158
1624890600000|2021-06-28 14:30:00|42790.2|42770.2|42792.7|42772.7|42820.2|42800.2|42780.2|42760.2|168
1624890900000|2021-06-28 14:35:00|42797.7|42777.7|42792.7|42772.7|42805.2|42785.2|42752.7|42732.7|191
1624891200000|2021-06-28 14:40:00|42795.2|42775.2|42787.7|42767.7|42800.2|42780.2|42775.2|42755.2|148
1624891500000|2021-06-28 14:45:00|42782.7|42762.7|42790.2|42770.2|42807.7|42787.7|42762.7|42742.7|118
1624891800000|2021-06-28 14:50:00|42787.7|42767.7|42795.2|42775.2|42805.2|42785.2|42777.7|42757.7|127
1624892100000|2021-06-28 14:55:00|42792.7|42772.7|42790.2|42770.2|42800.2|42780.2|42777.7|42757.7|151
1624892400000|2021-06-28 15:00:00|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42757.7|42737.7|117
1624892700000|2021-06-28 15:05:00|42805.2|42785.2|42782.7|42762.7|42807.7|42787.7|42780.2|42760.2|87
1624893000000|2021-06-28 15:10:00|42785.2|42765.2|42772.7|42752.7|42797.7|42777.7|42770.3|42750.3|137
1624893300000|2021-06-28 15:15:00|42772.8|42752.8|42780.3|42760.3|42792.8|42772.8|42767.8|42747.8|79
1624893600000|2021-06-28 15:20:00|42782.8|42762.8|42770.3|42750.3|42795.3|42775.3|42767.8|42747.8|80
1624893900000|2021-06-28 15:25:00|42767.8|42747.8|42782.8|42762.8|42782.8|42762.8|42765.3|42745.3|85
1624894200000|2021-06-28 15:30:00|42785.3|42765.3|42797.8|42777.8|42807.8|42787.8|42782.8|42762.8|421
1624894500000|2021-06-28 15:35:00|42802.8|42782.8|42802.8|42782.8|42807.8|42787.8|42792.8|42772.8|249
1624894800000|2021-06-28 15:40:00|42805.2|42785.2|42797.7|42777.7|42807.7|42787.7|42795.3|42775.3|186
1624895100000|2021-06-28 15:45:00|42792.8|42772.8|42750.2|42730.2|42797.7|42777.7|42747.7|42727.7|309
1624895400000|2021-06-28 15:50:00|42747.7|42727.7|42762.7|42742.7|42772.6|42752.6|42745.2|42725.2|269
1624895700000|2021-06-28 15:55:00|42760.2|42740.2|42785.2|42765.2|42787.7|42767.7|42760.2|42740.2|305
1624896000000|2021-06-28 16:00:00|42787.7|42767.7|42797.7|42777.7|42802.7|42782.7|42782.7|42762.7|115
1624896300000|2021-06-28 16:05:00|42800.2|42780.2|42802.7|42782.7|42812.6|42792.6|42797.7|42777.7|114
1624896600000|2021-06-28 16:10:00|42805.2|42785.2|42797.7|42777.7|42805.2|42785.2|42785.3|42765.3|265
1624896900000|2021-06-28 16:15:00|42800.1|42780.1|42797.7|42777.7|42807.7|42787.7|42790.2|42770.2|76
1624897200000|2021-06-28 16:20:00|42795.2|42775.2|42792.7|42772.7|42802.7|42782.7|42790.2|42770.2|108
1624897500000|2021-06-28 16:25:00|42795.2|42775.2|42800.2|42780.2|42800.2|42780.2|42792.7|42772.7|177
1624897800000|2021-06-28 16:30:00|42797.7|42777.7|42807.7|42787.7|42812.7|42792.7|42787.7|42767.7|286
1624898100000|2021-06-28 16:35:00|42810.2|42790.2|42785.3|42765.3|42810.2|42790.2|42785.2|42765.2|144
1624898400000|2021-06-28 16:40:00|42787.7|42767.7|42792.7|42772.7|42802.7|42782.7|42787.7|42767.7|119
1624898700000|2021-06-28 16:45:00|42790.2|42770.2|42802.7|42782.7|42805.2|42785.2|42770.2|42750.2|204
1624899000000|2021-06-28 16:50:00|42800.2|42780.2|42765.2|42745.2|42800.2|42780.2|42765.2|42745.2|143
1624899300000|2021-06-28 16:55:00|42767.7|42747.7|42802.7|42782.7|42805.2|42785.2|42762.7|42742.7|573
1624899600000|2021-06-28 17:00:00|42805.2|42785.2|42777.7|42757.7|42807.7|42787.7|42777.7|42757.7|177
1624899900000|2021-06-28 17:05:00|42772.7|42752.7|42772.7|42752.7|42777.7|42757.7|42772.7|42752.7|63
1624900200000|2021-06-28 17:10:00|42770.2|42750.2|42762.7|42742.7|42772.7|42752.7|42762.7|42742.7|59
1624900500000|2021-06-28 17:15:00|42765.2|42745.2|42775.2|42755.2|42775.2|42755.2|42762.7|42742.7|43
1624900800000|2021-06-28 17:20:00|42777.7|42757.7|42780.2|42760.2|42782.8|42762.8|42772.8|42752.8|51
1624901100000|2021-06-28 17:25:00|42782.7|42762.7|42777.7|42757.7|42787.7|42767.7|42772.7|42752.7|34
1624901400000|2021-06-28 17:30:00|42775.2|42755.2|42762.7|42742.7|42780.2|42760.2|42762.7|42742.7|102
1624901700000|2021-06-28 17:35:00|42762.8|42742.8|42787.7|42767.7|42787.7|42767.7|42762.8|42742.8|60
1624902000000|2021-06-28 17:40:00|42785.2|42765.2|42787.7|42767.7|42792.7|42772.7|42782.7|42762.7|50
1624902300000|2021-06-28 17:45:00|42790.2|42770.2|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|53
1624902600000|2021-06-28 17:50:00|42787.8|42767.8|42785.2|42765.2|42810.2|42790.2|42785.2|42765.2|155
1624902900000|2021-06-28 17:55:00|42787.7|42767.7|42780.2|42760.2|42795.2|42775.2|42777.8|42757.8|92
1624903200000|2021-06-28 18:00:00|42777.8|42757.8|42755.2|42735.2|42777.8|42757.8|42755.2|42735.2|90
1624903500000|2021-06-28 18:05:00|42757.7|42737.7|42767.7|42747.7|42770.2|42750.2|42757.7|42737.7|40
1624903800000|2021-06-28 18:10:00|42765.2|42745.2|42780.2|42760.2|42785.2|42765.2|42765.2|42745.2|29
1624904100000|2021-06-28 18:15:00|42775.3|42755.3|42790.2|42770.2|42790.2|42770.2|42775.2|42755.2|24
1624904400000|2021-06-28 18:20:00|42787.8|42767.8|42792.7|42772.7|42792.7|42772.7|42785.2|42765.2|19
1624904700000|2021-06-28 18:25:00|42790.3|42770.3|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|28
1624905000000|2021-06-28 18:30:00|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|22
1624905300000|2021-06-28 18:35:00|42787.8|42767.8|42797.7|42777.7|42797.7|42777.7|42787.7|42767.7|62
1624905600000|2021-06-28 18:40:00|42800.2|42780.2|42802.7|42782.7|42805.2|42785.2|42797.7|42777.7|32
1624905900000|2021-06-28 18:45:00|42805.2|42785.2|42812.7|42792.7|42812.7|42792.7|42802.7|42782.7|34
1624906200000|2021-06-28 18:50:00|42815.2|42795.2|42802.7|42782.7|42825.2|42805.2|42802.7|42782.7|43
1624906500000|2021-06-28 18:55:00|42805.2|42785.2|42802.7|42782.7|42810.2|42790.2|42800.3|42780.3|36
1624906800000|2021-06-28 19:00:00|42800.3|42780.3|42817.7|42797.7|42817.7|42797.7|42792.7|42772.7|45
1624907100000|2021-06-28 19:05:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|12
1624907400000|2021-06-28 19:10:00|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42802.7|42782.7|30
1624907700000|2021-06-28 19:15:00|42802.7|42782.7|42792.7|42772.7|42802.7|42782.7|42792.7|42772.7|44
1624908000000|2021-06-28 19:20:00|42795.2|42775.2|42797.8|42777.8|42797.8|42777.8|42795.2|42775.2|12
1624908300000|2021-06-28 19:25:00|42802.7|42782.7|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|12
1624908600000|2021-06-28 19:30:00|42802.7|42782.7|42810.2|42790.2|42810.2|42790.2|42802.7|42782.7|48
1624908900000|2021-06-28 19:35:00|42807.7|42787.7|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|12
1624909200000|2021-06-28 19:40:00|42807.8|42787.8|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|22
1624909500000|2021-06-28 19:45:00|42805.2|42785.2|42805.3|42785.3|42812.7|42792.7|42802.7|42782.7|32
1624909800000|2021-06-28 19:50:00|42807.8|42787.8|42832.8|42812.8|42840.3|42820.3|42807.8|42787.8|74
1624910100000|2021-06-28 19:55:00|42832.7|42812.7|42822.8|42802.8|42832.7|42812.7|42812.8|42792.8|53
1624910400000|2021-06-28 20:00:00|42820.3|42800.3|42807.7|42787.7|42822.8|42802.8|42807.7|42787.7|19
1624910700000|2021-06-28 20:05:00|42807.8|42787.8|42812.7|42792.7|42812.7|42792.7|42800.3|42780.3|37
1624911000000|2021-06-28 20:10:00|42815.1|42795.1|42812.8|42792.8|42815.2|42795.2|42810.2|42790.2|11
1624911300000|2021-06-28 20:15:00|42815.3|42795.3|42807.8|42787.8|42817.8|42797.8|42807.8|42787.8|18
1624911600000|2021-06-28 20:20:00|42805.3|42785.3|42790.3|42770.3|42805.3|42785.3|42787.8|42767.8|12
1624911900000|2021-06-28 20:25:00|42787.8|42767.8|42792.8|42772.8|42797.8|42777.8|42787.8|42767.8|14
1624912200000|2021-06-28 20:30:00|42790.3|42770.3|42797.8|42777.8|42810.3|42790.3|42790.3|42770.3|179
1624912500000|2021-06-28 20:35:00|42795.3|42775.3|42787.8|42767.8|42797.8|42777.8|42787.8|42767.8|17
1624912800000|2021-06-28 20:40:00|42785.3|42765.3|42777.8|42757.8|42785.3|42765.3|42775.3|42755.3|29
1624913100000|2021-06-28 20:45:00|42780.3|42760.3|42797.8|42777.8|42797.8|42777.8|42777.8|42757.8|36
1624913400000|2021-06-28 20:50:00|42800.2|42780.2|42800.3|42780.3|42805.3|42785.3|42797.8|42777.8|32
1624913700000|2021-06-28 20:55:00|42802.8|42782.8|42797.8|42777.8|42812.8|42792.8|42797.8|42777.8|160
1624917600000|2021-06-28 22:00:00|42792.9|42772.9|42775.3|42755.3|42795.3|42775.3|42772.8|42752.8|48
1624917900000|2021-06-28 22:05:00|42762.7|42742.7|42762.8|42742.8|42775.3|42755.3|42762.7|42742.7|15
1624918200000|2021-06-28 22:10:00|42757.8|42737.8|42715.3|42695.3|42757.8|42737.8|42710.3|42690.3|57
1624918500000|2021-06-28 22:15:00|42712.8|42692.8|42697.7|42677.7|42712.8|42692.8|42690.3|42670.3|36
1624918800000|2021-06-28 22:20:00|42692.8|42672.8|42730.3|42710.3|42737.8|42717.8|42692.8|42672.8|38
1624919100000|2021-06-28 22:25:00|42727.8|42707.8|42720.3|42700.3|42727.8|42707.8|42715.3|42695.3|15
1624919400000|2021-06-28 22:30:00|42722.8|42702.8|42745.2|42725.2|42745.2|42725.2|42722.8|42702.8|19
1624919700000|2021-06-28 22:35:00|42747.8|42727.8|42775.3|42755.3|42777.7|42757.7|42745.3|42725.3|42
1624920000000|2021-06-28 22:40:00|42775.2|42755.2|42757.8|42737.8|42775.2|42755.2|42750.3|42730.3|22
1624920300000|2021-06-28 22:45:00|42755.3|42735.3|42757.8|42737.8|42760.3|42740.3|42755.3|42735.3|10
1624920600000|2021-06-28 22:50:00|42760.3|42740.3|42755.3|42735.3|42762.8|42742.8|42750.3|42730.3|14
1624920900000|2021-06-28 22:55:00|42757.7|42737.7|42770.3|42750.3|42770.3|42750.3|42757.7|42737.7|11
1624921200000|2021-06-28 23:00:00|42772.8|42752.8|42770.3|42750.3|42775.3|42755.3|42767.8|42747.8|17
1624921500000|2021-06-28 23:05:00|42772.8|42752.8|42777.8|42757.8|42780.2|42760.2|42772.8|42752.8|19
1624921800000|2021-06-28 23:10:00|42780.2|42760.2|42785.3|42765.3|42785.3|42765.3|42775.3|42755.3|15
1624922100000|2021-06-28 23:15:00|42782.8|42762.8|42790.3|42770.3|42790.3|42770.3|42782.8|42762.8|13
1624922400000|2021-06-28 23:20:00|42792.8|42772.8|42785.3|42765.3|42792.8|42772.8|42777.8|42757.8|16
1624922700000|2021-06-28 23:25:00|42787.8|42767.8|42760.3|42740.3|42787.8|42767.8|42760.3|42740.3|25
1624923000000|2021-06-28 23:30:00|42762.8|42742.8|42772.7|42752.7|42775.2|42755.2|42762.8|42742.8|23
1624923300000|2021-06-28 23:35:00|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42767.8|42747.8|15
1624923600000|2021-06-28 23:40:00|42770.3|42750.3|42775.3|42755.3|42775.3|42755.3|42770.3|42750.3|17
1624923900000|2021-06-28 23:45:00|42772.8|42752.8|42792.8|42772.8|42792.8|42772.8|42762.8|42742.8|20
1624924200000|2021-06-28 23:50:00|42795.3|42775.3|42797.8|42777.8|42807.8|42787.8|42795.3|42775.3|31
1624924500000|2021-06-28 23:55:00|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42775.4|42755.4|25
1624924800000|2021-06-29 00:00:00|42795.3|42775.3|42800.3|42780.3|42815.3|42795.3|42790.3|42770.3|99
1624925100000|2021-06-29 00:05:00|42797.8|42777.8|42765.3|42745.3|42797.8|42777.8|42765.3|42745.3|48
1624925400000|2021-06-29 00:10:00|42765.4|42745.4|42760.3|42740.3|42775.3|42755.3|42742.8|42722.8|42
1624925700000|2021-06-29 00:15:00|42765.3|42745.3|42747.8|42727.8|42765.3|42745.3|42745.3|42725.3|40
1624926000000|2021-06-29 00:20:00|42750.3|42730.3|42730.3|42710.3|42762.8|42742.8|42727.8|42707.8|22
1624926300000|2021-06-29 00:25:00|42727.8|42707.8|42740.3|42720.3|42740.3|42720.3|42722.8|42702.8|28
1624926600000|2021-06-29 00:30:00|42737.8|42717.8|42720.3|42700.3|42740.3|42720.3|42717.8|42697.8|46
1624926900000|2021-06-29 00:35:00|42717.8|42697.8|42705.3|42685.3|42717.8|42697.8|42695.3|42675.3|62
1624927200000|2021-06-29 00:40:00|42707.8|42687.8|42722.8|42702.8|42722.8|42702.8|42705.3|42685.3|35
1624927500000|2021-06-29 00:45:00|42725.2|42705.2|42720.3|42700.3|42732.8|42712.8|42717.8|42697.8|38
1624927800000|2021-06-29 00:50:00|42717.9|42697.9|42707.8|42687.8|42727.7|42707.7|42707.8|42687.8|38
1624928100000|2021-06-29 00:55:00|42705.3|42685.3|42677.9|42657.9|42712.8|42692.8|42650.3|42630.3|110
1624928400000|2021-06-29 01:00:00|42680.3|42660.3|42730.3|42710.3|42730.3|42710.3|42647.9|42627.9|426
1624928700000|2021-06-29 01:05:00|42732.8|42712.8|42762.8|42742.8|42765.3|42745.3|42710.4|42690.4|155
1624929000000|2021-06-29 01:10:00|42765.3|42745.3|42697.8|42677.8|42767.7|42747.7|42680.4|42660.4|163
1624929300000|2021-06-29 01:15:00|42695.3|42675.3|42722.8|42702.8|42732.8|42712.8|42685.3|42665.3|85
1624929600000|2021-06-29 01:20:00|42720.3|42700.3|42747.8|42727.8|42750.3|42730.3|42710.4|42690.4|87
1624929900000|2021-06-29 01:25:00|42745.3|42725.3|42752.8|42732.8|42752.8|42732.8|42700.3|42680.3|98
1624930200000|2021-06-29 01:30:00|42750.3|42730.3|42710.3|42690.3|42750.3|42730.3|42690.3|42670.3|176
1624930500000|2021-06-29 01:35:00|42712.8|42692.8|42687.8|42667.8|42712.8|42692.8|42670.3|42650.3|111
1624930800000|2021-06-29 01:40:00|42682.8|42662.8|42710.3|42690.3|42710.3|42690.3|42680.3|42660.3|92
1624931100000|2021-06-29 01:45:00|42707.8|42687.8|42727.8|42707.8|42735.3|42715.3|42702.8|42682.8|80
1624931400000|2021-06-29 01:50:00|42725.3|42705.3|42670.3|42650.3|42737.8|42717.8|42665.3|42645.3|146
1624931700000|2021-06-29 01:55:00|42667.8|42647.8|42700.4|42680.4|42710.3|42690.3|42655.3|42635.3|116
1624932000000|2021-06-29 02:00:00|42697.9|42677.9|42685.3|42665.3|42710.3|42690.3|42682.9|42662.9|85
1624932300000|2021-06-29 02:05:00|42687.8|42667.8|42662.8|42642.8|42687.8|42667.8|42657.9|42637.9|106
1624932600000|2021-06-29 02:10:00|42662.7|42642.7|42645.3|42625.3|42670.3|42650.3|42642.8|42622.8|111
1624932900000|2021-06-29 02:15:00|42647.8|42627.8|42625.3|42605.3|42647.8|42627.8|42612.8|42592.8|184
1624933200000|2021-06-29 02:20:00|42627.8|42607.8|42620.3|42600.3|42627.8|42607.8|42615.4|42595.4|74
1624933500000|2021-06-29 02:25:00|42622.8|42602.8|42612.8|42592.8|42622.8|42602.8|42607.8|42587.8|111
1624933800000|2021-06-29 02:30:00|42617.8|42597.8|42635.3|42615.3|42647.8|42627.8|42600.4|42580.4|222
1624934100000|2021-06-29 02:35:00|42635.4|42615.4|42647.8|42627.8|42662.8|42642.8|42630.3|42610.3|200
1624934400000|2021-06-29 02:40:00|42645.3|42625.3|42570.3|42550.3|42647.8|42627.8|42570.3|42550.3|293
1624934700000|2021-06-29 02:45:00|42567.8|42547.8|42562.7|42542.7|42590.3|42570.3|42552.8|42532.8|212
1624935000000|2021-06-29 02:50:00|42560.3|42540.3|42482.7|42462.7|42565.2|42545.2|42480.3|42460.3|485
1624935300000|2021-06-29 02:55:00|42487.7|42467.7|42495.4|42475.4|42497.8|42477.8|42445.4|42425.4|307
1624935600000|2021-06-29 03:00:00|42492.8|42472.8|42455.3|42435.3|42492.8|42472.8|42455.3|42435.3|169
1624935900000|2021-06-29 03:05:00|42452.8|42432.8|42397.8|42377.8|42455.3|42435.3|42390.3|42370.3|332
1624936200000|2021-06-29 03:10:00|42395.3|42375.3|42410.4|42390.4|42437.8|42417.8|42375.4|42355.4|227
1624936500000|2021-06-29 03:15:00|42410.3|42390.3|42390.4|42370.4|42425.4|42405.4|42372.9|42352.9|212
1624936800000|2021-06-29 03:20:00|42387.9|42367.9|42350.5|42330.5|42387.9|42367.9|42340.5|42320.5|281
1624937100000|2021-06-29 03:25:00|42352.9|42332.9|42335.4|42315.4|42357.9|42337.9|42297.9|42277.9|451
1624937400000|2021-06-29 03:30:00|42337.9|42317.9|42363|42343|42370.4|42350.4|42323|42303|147
1624937700000|2021-06-29 03:35:00|42358|42338|42325.5|42305.5|42358|42338|42325.5|42305.5|48
1624938000000|2021-06-29 03:40:00|42323.1|42303.1|42298|42278|42328|42308|42288.2|42268.2|161
1624938300000|2021-06-29 03:45:00|42295.5|42275.5|42303|42283|42308|42288|42295.5|42275.5|58
1624938600000|2021-06-29 03:50:00|42305.5|42285.5|42303|42283|42308|42288|42298|42278|37
1624938900000|2021-06-29 03:55:00|42303.1|42283.1|42318|42298|42318|42298|42303|42283|46
1624939200000|2021-06-29 04:00:00|42320.5|42300.5|42298|42278|42323|42303|42290.6|42270.6|69
1624939500000|2021-06-29 04:05:00|42295.6|42275.6|42305.5|42285.5|42308|42288|42290.6|42270.6|40
1624939800000|2021-06-29 04:10:00|42303|42283|42303|42283|42310.5|42290.5|42293|42273|40
1624940100000|2021-06-29 04:15:00|42308|42288|42298|42278|42313|42293|42295.5|42275.5|33
1624940400000|2021-06-29 04:20:00|42300.4|42280.4|42283|42263|42302.9|42282.9|42283|42263|40
1624940700000|2021-06-29 04:25:00|42280.6|42260.6|42290.6|42270.6|42295.5|42275.5|42280.5|42260.5|15
1624941000000|2021-06-29 04:30:00|42293.1|42273.1|42303|42283|42305.5|42285.5|42268.1|42248.1|80
1624941300000|2021-06-29 04:35:00|42300.5|42280.5|42318.1|42298.1|42325.5|42305.5|42295.5|42275.5|49
1624941600000|2021-06-29 04:40:00|42320.6|42300.6|42323.1|42303.1|42325.6|42305.6|42318.1|42298.1|30
1624941900000|2021-06-29 04:45:00|42325.6|42305.6|42335.6|42315.6|42338.1|42318.1|42320.6|42300.6|46
1624942200000|2021-06-29 04:50:00|42338|42318|42320.6|42300.6|42338.1|42318.1|42320.6|42300.6|35
1624942500000|2021-06-29 04:55:00|42318.1|42298.1|42305.6|42285.6|42318.1|42298.1|42303.1|42283.1|44
1624942800000|2021-06-29 05:00:00|42308.1|42288.1|42308.1|42288.1|42328.1|42308.1|42303.2|42283.2|57
1624943100000|2021-06-29 05:05:00|42310.6|42290.6|42343.1|42323.1|42343.1|42323.1|42305.6|42285.6|39
1624943400000|2021-06-29 05:10:00|42345.6|42325.6|42330.6|42310.6|42348.1|42328.1|42328.1|42308.1|52
1624943700000|2021-06-29 05:15:00|42333.1|42313.1|42338.1|42318.1|42348.1|42328.1|42333.1|42313.1|34
1624944000000|2021-06-29 05:20:00|42340.6|42320.6|42348.1|42328.1|42350.6|42330.6|42333.1|42313.1|59
1624944300000|2021-06-29 05:25:00|42348|42328|42338.1|42318.1|42348|42328|42328.1|42308.1|55
1624944600000|2021-06-29 05:30:00|42340.5|42320.5|42380.4|42360.4|42425.5|42405.5|42298.1|42278.1|410
1624944900000|2021-06-29 05:35:00|42375.5|42355.5|42433|42413|42455.4|42435.4|42375.5|42355.5|258
1624945200000|2021-06-29 05:40:00|42435.5|42415.5|42480.5|42460.5|42500.5|42480.5|42395.5|42375.5|397
1624945500000|2021-06-29 05:45:00|42482.9|42462.9|42440.5|42420.5|42490.5|42470.5|42433|42413|236
1624945800000|2021-06-29 05:50:00|42443|42423|42445.5|42425.5|42468|42448|42438|42418|121
1624946100000|2021-06-29 05:55:00|42448|42428|42460.5|42440.5|42475.5|42455.5|42440.5|42420.5|134
1624946400000|2021-06-29 06:00:00|42458|42438|42420.5|42400.5|42458|42438|42413|42393|149
1624946700000|2021-06-29 06:05:00|42425.4|42405.4|42428|42408|42450.5|42430.5|42403|42383|120
1624947000000|2021-06-29 06:10:00|42423|42403|42440.5|42420.5|42458|42438|42405.6|42385.6|89
1624947300000|2021-06-29 06:15:00|42438|42418|42450.4|42430.4|42470.4|42450.4|42415.5|42395.5|195
1624947600000|2021-06-29 06:20:00|42447.9|42427.9|42482.9|42462.9|42500.3|42480.3|42432.9|42412.9|123
1624947900000|2021-06-29 06:25:00|42485.4|42465.4|42507.9|42487.9|42512.9|42492.9|42480.3|42460.3|191
1624948200000|2021-06-29 06:30:00|42510.4|42490.4|42532.8|42512.8|42560.3|42540.3|42497.8|42477.8|411
1624948500000|2021-06-29 06:35:00|42535.3|42515.3|42520.3|42500.3|42552.8|42532.8|42517.8|42497.8|306
1624948800000|2021-06-29 06:40:00|42515.3|42495.3|42532.8|42512.8|42550.3|42530.3|42515.3|42495.3|102
1624949100000|2021-06-29 06:45:00|42522.8|42502.8|42540.3|42520.3|42542.7|42522.7|42507.8|42487.8|102
1624949400000|2021-06-29 06:50:00|42542.8|42522.8|42580.3|42560.3|42592.7|42572.7|42532.8|42512.8|232
1624949700000|2021-06-29 06:55:00|42580.2|42560.2|42595.3|42575.3|42597.8|42577.8|42557.7|42537.7|186
1624950000000|2021-06-29 07:00:00|42602.6|42582.6|42605.3|42585.3|42612.8|42592.8|42570.3|42550.3|211
1624950300000|2021-06-29 07:05:00|42607.7|42587.7|42555.3|42535.3|42625.3|42605.3|42550.3|42530.3|140
1624950600000|2021-06-29 07:10:00|42552.8|42532.8|42500.3|42480.3|42552.8|42532.8|42500.3|42480.3|144
1624950900000|2021-06-29 07:15:00|42497.9|42477.9|42437.9|42417.9|42500.2|42480.2|42437.9|42417.9|239
1624951200000|2021-06-29 07:20:00|42440.4|42420.4|42400.4|42380.4|42465.4|42445.4|42397.9|42377.9|287
1624951500000|2021-06-29 07:25:00|42402.8|42382.8|42402.9|42382.9|42417.9|42397.9|42372.9|42352.9|184
1624951800000|2021-06-29 07:30:00|42400.4|42380.4|42377.9|42357.9|42425.4|42405.4|42375.4|42355.4|152
1624952100000|2021-06-29 07:35:00|42380.4|42360.4|42362.9|42342.9|42392.9|42372.9|42335.4|42315.4|250
1624952400000|2021-06-29 07:40:00|42360.4|42340.4|42360.4|42340.4|42375.4|42355.4|42352.9|42332.9|136
1624952700000|2021-06-29 07:45:00|42357.9|42337.9|42365.3|42345.3|42367.9|42347.9|42345.4|42325.4|199
1624953000000|2021-06-29 07:50:00|42362.9|42342.9|42372.9|42352.9|42375.4|42355.4|42355.4|42335.4|152
1624953300000|2021-06-29 07:55:00|42375.4|42355.4|42340.4|42320.4|42377.9|42357.9|42337.9|42317.9|94
1624953600000|2021-06-29 08:00:00|42337.9|42317.9|42350.3|42330.3|42365.4|42345.4|42330.4|42310.4|133
1624953900000|2021-06-29 08:05:00|42352.8|42332.8|42332.9|42312.9|42352.8|42332.8|42287.9|42267.9|299
1624954200000|2021-06-29 08:10:00|42337.8|42317.8|42363|42343|42402.8|42382.8|42337.8|42317.8|177
1624954500000|2021-06-29 08:15:00|42362.9|42342.9|42335.4|42315.4|42362.9|42342.9|42320.4|42300.4|94
1624954800000|2021-06-29 08:20:00|42337.9|42317.9|42360.3|42340.3|42365.4|42345.4|42335.4|42315.4|95
1624955100000|2021-06-29 08:25:00|42357.9|42337.9|42350.4|42330.4|42362.9|42342.9|42347.9|42327.9|120
1624955400000|2021-06-29 08:30:00|42350.5|42330.5|42350.4|42330.4|42362.8|42342.8|42345.4|42325.4|54
1624955700000|2021-06-29 08:35:00|42348|42328|42365.4|42345.4|42367.9|42347.9|42348|42328|46
1624956000000|2021-06-29 08:40:00|42362.9|42342.9|42300.5|42280.5|42365.4|42345.4|42300.4|42280.4|102
1624956300000|2021-06-29 08:45:00|42302.9|42282.9|42277.9|42257.9|42305.3|42285.3|42227.9|42207.9|294
1624956600000|2021-06-29 08:50:00|42278|42258|42257.9|42237.9|42278|42258|42230.5|42210.5|239
1624956900000|2021-06-29 08:55:00|42260.4|42240.4|42253|42233|42260.5|42240.5|42245.4|42225.4|68
1624957200000|2021-06-29 09:00:00|42255.4|42235.4|42167.8|42147.8|42262.9|42242.9|42160.4|42140.4|276
1624957500000|2021-06-29 09:05:00|42167.9|42147.9|42070.2|42050.2|42178|42158|42050.2|42030.2|697
1624957800000|2021-06-29 09:10:00|42075.1|42055.1|42107.7|42087.7|42120.2|42100.2|42075.1|42055.1|246
1624958100000|2021-06-29 09:15:00|42105.2|42085.2|42137.8|42117.8|42142.8|42122.8|42095.2|42075.2|171
1624958400000|2021-06-29 09:20:00|42137.7|42117.7|42125.3|42105.3|42147.8|42127.8|42105.3|42085.3|171
1624958700000|2021-06-29 09:25:00|42127.7|42107.7|42095.3|42075.3|42135.3|42115.3|42095.3|42075.3|132
1624959000000|2021-06-29 09:30:00|42105.3|42085.3|42127.7|42107.7|42127.7|42107.7|42072.8|42052.8|140
1624959300000|2021-06-29 09:35:00|42130.2|42110.2|42132.7|42112.7|42142.7|42122.7|42112.7|42092.7|73
1624959600000|2021-06-29 09:40:00|42137.7|42117.7|42142.8|42122.8|42152.7|42132.7|42117.7|42097.7|117
1624959900000|2021-06-29 09:45:00|42145.2|42125.2|42175.2|42155.2|42177.6|42157.6|42145.2|42125.2|126
1624960200000|2021-06-29 09:50:00|42172.7|42152.7|42182.7|42162.7|42185.2|42165.2|42165.2|42145.2|132
1624960500000|2021-06-29 09:55:00|42182.6|42162.6|42192.7|42172.7|42202.7|42182.7|42180.2|42160.2|103
1624960800000|2021-06-29 10:00:00|42190.2|42170.2|42202.7|42182.7|42217.7|42197.7|42190.2|42170.2|83
1624961100000|2021-06-29 10:05:00|42205.1|42185.1|42185.2|42165.2|42207.7|42187.7|42172.7|42152.7|46
1624961400000|2021-06-29 10:10:00|42182.7|42162.7|42200.2|42180.2|42202.7|42182.7|42170.2|42150.2|66
1624961700000|2021-06-29 10:15:00|42207.7|42187.7|42222.7|42202.7|42227.6|42207.6|42202.7|42182.7|77
1624962000000|2021-06-29 10:20:00|42220.2|42200.2|42192.7|42172.7|42222.7|42202.7|42192.7|42172.7|65
1624962300000|2021-06-29 10:25:00|42195.1|42175.1|42190.2|42170.2|42205.2|42185.2|42185.2|42165.2|99
1624962600000|2021-06-29 10:30:00|42192.7|42172.7|42220.2|42200.2|42220.2|42200.2|42192.7|42172.7|97
1624962900000|2021-06-29 10:35:00|42222.6|42202.6|42200.2|42180.2|42235.1|42215.1|42200.2|42180.2|108
1624963200000|2021-06-29 10:40:00|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|0
1624963500000|2021-06-29 10:45:00|42202.7|42182.7|42190.2|42170.2|42202.7|42182.7|42182.7|42162.7|90
1624963800000|2021-06-29 10:50:00|42192.6|42172.6|42202.7|42182.7|42215.2|42195.2|42182.7|42162.7|235
1624964100000|2021-06-29 10:55:00|42205.2|42185.2|42215.2|42195.2|42220.2|42200.2|42200.2|42180.2|92
1624964400000|2021-06-29 11:00:00|42212.7|42192.7|42190.1|42170.1|42212.7|42192.7|42182.7|42162.7|87
1624964700000|2021-06-29 11:05:00|42190.2|42170.2|42140.2|42120.2|42190.2|42170.2|42125.2|42105.2|175
1624965000000|2021-06-29 11:10:00|42137.7|42117.7|42152.7|42132.7|42157.7|42137.7|42092.7|42072.7|163
1624965300000|2021-06-29 11:15:00|42145.2|42125.2|42100.2|42080.2|42150.2|42130.2|42095.2|42075.2|137
1624965600000|2021-06-29 11:20:00|42102.7|42082.7|42095.2|42075.2|42130.2|42110.2|42087.7|42067.7|218
1624965900000|2021-06-29 11:25:00|42097.6|42077.6|42120.1|42100.1|42140.2|42120.2|42097.6|42077.6|121
1624966200000|2021-06-29 11:30:00|42125.1|42105.1|42170.2|42150.2|42175.1|42155.1|42115.2|42095.2|188
1624966500000|2021-06-29 11:35:00|42172.7|42152.7|42207.7|42187.7|42212.7|42192.7|42172.7|42152.7|189
1624966800000|2021-06-29 11:40:00|42200.3|42180.3|42240.2|42220.2|42245.1|42225.1|42190.2|42170.2|216
1624967100000|2021-06-29 11:45:00|42237.7|42217.7|42245.2|42225.2|42250.2|42230.2|42222.7|42202.7|132
1624967400000|2021-06-29 11:50:00|42247.7|42227.7|42232.7|42212.7|42262.6|42242.6|42227.8|42207.8|178
1624967700000|2021-06-29 11:55:00|42230.3|42210.3|42240.3|42220.3|42245.2|42225.2|42220.2|42200.2|123
1624968000000|2021-06-29 12:00:00|42242.8|42222.8|42297.7|42277.7|42300.2|42280.2|42237.7|42217.7|278
1624968300000|2021-06-29 12:05:00|42300.2|42280.2|42330.2|42310.2|42352.7|42332.7|42262.7|42242.7|341
1624968600000|2021-06-29 12:10:00|42332.7|42312.7|42397.6|42377.6|42400.2|42380.2|42332.7|42312.7|515
1624968900000|2021-06-29 12:15:00|42397.7|42377.7|42485.2|42465.2|42485.2|42465.2|42397.7|42377.7|756
1624969200000|2021-06-29 12:20:00|42487.6|42467.6|42462.6|42442.6|42525.1|42505.1|42427.7|42407.7|793
1624969500000|2021-06-29 12:25:00|42462.5|42442.5|42462.6|42442.6|42490.1|42470.1|42445.1|42425.1|550
1624969800000|2021-06-29 12:30:00|42465.1|42445.1|42485.1|42465.1|42500|42480|42462.6|42442.6|304
1624970100000|2021-06-29 12:35:00|42482.6|42462.6|42465.1|42445.1|42482.6|42462.6|42442.6|42422.6|308
1624970400000|2021-06-29 12:40:00|42462.6|42442.6|42430.1|42410.1|42477.6|42457.6|42370.1|42350.1|492
1624970700000|2021-06-29 12:45:00|42432.6|42412.6|42425.1|42405.1|42437.6|42417.6|42407.6|42387.6|277
1624971000000|2021-06-29 12:50:00|42430|42410|42262.4|42242.4|42432.6|42412.6|42262.4|42242.4|549
1624971300000|2021-06-29 12:55:00|42252.5|42232.5|42327.4|42307.4|42357.4|42337.4|42212.6|42192.6|627
1624971600000|2021-06-29 13:00:00|42330|42310|42380|42360|42437.4|42417.4|42330|42310|773
1624971900000|2021-06-29 13:05:00|42377.5|42357.5|42412.4|42392.4|42442.3|42422.3|42354.9|42334.9|503
1624972200000|2021-06-29 13:10:00|42414.9|42394.9|42357.4|42337.4|42414.9|42394.9|42294.9|42274.9|436
1624972500000|2021-06-29 13:15:00|42354.9|42334.9|42424.9|42404.9|42427.4|42407.4|42354.9|42334.9|290
1624972800000|2021-06-29 13:20:00|42427.4|42407.4|42427.5|42407.5|42459.9|42439.9|42387.5|42367.5|392
1624973100000|2021-06-29 13:25:00|42427.4|42407.4|42452.4|42432.4|42492.4|42472.4|42407.4|42387.4|327
1624973400000|2021-06-29 13:30:00|42447.4|42427.4|42507.3|42487.3|42527.4|42507.4|42432.6|42412.6|574
1624973700000|2021-06-29 13:35:00|42509.7|42489.7|42524.8|42504.8|42582.3|42562.3|42509.7|42489.7|718
1624974000000|2021-06-29 13:40:00|42527.2|42507.2|42504.9|42484.9|42537.3|42517.3|42490|42470|348
1624974300000|2021-06-29 13:45:00|42507.4|42487.4|42479.9|42459.9|42537.4|42517.4|42474.9|42454.9|398
1624974600000|2021-06-29 13:50:00|42482.3|42462.3|42479.8|42459.8|42512.3|42492.3|42469.9|42449.9|474
1624974900000|2021-06-29 13:55:00|42479.7|42459.7|42469.8|42449.8|42494.7|42474.7|42464.8|42444.8|175
1624975200000|2021-06-29 14:00:00|42469.7|42449.7|42427.4|42407.4|42469.7|42449.7|42419.9|42399.9|402
1624975500000|2021-06-29 14:05:00|42427.3|42407.3|42439.8|42419.8|42439.9|42419.9|42392.4|42372.4|449
1624975800000|2021-06-29 14:10:00|42442.3|42422.3|42447.2|42427.2|42452.3|42432.3|42407.3|42387.3|203
1624976100000|2021-06-29 14:15:00|42444.7|42424.7|42442.3|42422.3|42489.7|42469.7|42432.3|42412.3|275
1624976400000|2021-06-29 14:20:00|42439.9|42419.9|42404.8|42384.8|42444.8|42424.8|42374.8|42354.8|276
1624976700000|2021-06-29 14:25:00|42407.2|42387.2|42472.2|42452.2|42472.2|42452.2|42404.8|42384.8|287
1624977000000|2021-06-29 14:30:00|42469.7|42449.7|42497.2|42477.2|42507.2|42487.2|42469.7|42449.7|350
1624977300000|2021-06-29 14:35:00|42494.7|42474.7|42504.7|42484.7|42507.2|42487.2|42482.2|42462.2|288
1624977600000|2021-06-29 14:40:00|42502.2|42482.2|42452.2|42432.2|42512.1|42492.1|42442.2|42422.2|438
1624977900000|2021-06-29 14:45:00|42454.6|42434.6|42462.2|42442.2|42464.7|42444.7|42427.2|42407.2|294
1624978200000|2021-06-29 14:50:00|42464.7|42444.7|42519.5|42499.5|42521.9|42501.9|42454.6|42434.6|464
1624978500000|2021-06-29 14:55:00|42522|42502|42542|42522|42574.5|42554.5|42522|42502|594
1624978800000|2021-06-29 15:00:00|42544.5|42524.5|42542|42522|42577|42557|42537|42517|223
1624979100000|2021-06-29 15:05:00|42539.5|42519.5|42561.9|42541.9|42571.9|42551.9|42532.1|42512.1|272
1624979400000|2021-06-29 15:10:00|42559.4|42539.4|42519.4|42499.4|42569.4|42549.4|42516.9|42496.9|372
1624979700000|2021-06-29 15:15:00|42516.9|42496.9|42596.9|42576.9|42596.9|42576.9|42516.9|42496.9|402
1624980000000|2021-06-29 15:20:00|42601.8|42581.8|42554.4|42534.4|42621.6|42601.6|42554.4|42534.4|320
1624980300000|2021-06-29 15:25:00|42554.5|42534.5|42584.3|42564.3|42586.8|42566.8|42554.3|42534.3|224
1624980600000|2021-06-29 15:30:00|42581.8|42561.8|42591.8|42571.8|42604.3|42584.3|42581.8|42561.8|375
1624980900000|2021-06-29 15:35:00|42594.3|42574.3|42606.6|42586.6|42616.6|42596.6|42591.8|42571.8|457
1624981200000|2021-06-29 15:40:00|42611.6|42591.6|42584|42564|42619|42599|42576.5|42556.5|334
1624981500000|2021-06-29 15:45:00|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42561.5|42541.5|531
1624981800000|2021-06-29 15:50:00|42589|42569|42626.4|42606.4|42626.4|42606.4|42588.9|42568.9|362
1624982100000|2021-06-29 15:55:00|42628.9|42608.9|42584|42564|42636.4|42616.4|42584|42564|305
1624982400000|2021-06-29 16:00:00|42586.5|42566.5|42648.8|42628.8|42651.1|42631.1|42584|42564|541
1624982700000|2021-06-29 16:05:00|42651.2|42631.2|42693.8|42673.8|42698.8|42678.8|42648.7|42628.7|487
1624983000000|2021-06-29 16:10:00|42696.3|42676.3|42671.3|42651.3|42706.3|42686.3|42666.2|42646.2|368
1624983300000|2021-06-29 16:15:00|42668.8|42648.8|42638.7|42618.7|42683.8|42663.8|42638.7|42618.7|395
1624983600000|2021-06-29 16:20:00|42636.3|42616.3|42661.2|42641.2|42668.6|42648.6|42631.4|42611.4|348
1624983900000|2021-06-29 16:25:00|42661.3|42641.3|42641.2|42621.2|42671|42651|42636.2|42616.2|332
1624984200000|2021-06-29 16:30:00|42646.2|42626.2|42621.2|42601.2|42668.6|42648.6|42616.5|42596.5|377
1624984500000|2021-06-29 16:35:00|42623.7|42603.7|42603.7|42583.7|42626.2|42606.2|42598.7|42578.7|219
1624984800000|2021-06-29 16:40:00|42606.2|42586.2|42638.7|42618.7|42651.2|42631.2|42606.2|42586.2|284
1624985100000|2021-06-29 16:45:00|42636.2|42616.2|42663.5|42643.5|42668.5|42648.5|42636.2|42616.2|251
1624985400000|2021-06-29 16:50:00|42661|42641|42643.5|42623.5|42676|42656|42628.5|42608.5|288
1624985700000|2021-06-29 16:55:00|42648.3|42628.3|42664.8|42644.8|42665|42645|42626|42606|1249
1624986000000|2021-06-29 17:00:00|42662.4|42642.4|42630.1|42610.1|42669.9|42649.9|42630.1|42610.1|496
1624986300000|2021-06-29 17:05:00|42630|42610|42602.8|42582.8|42630|42610|42602.8|42582.8|335
1624986600000|2021-06-29 17:10:00|42600.4|42580.4|42595.3|42575.3|42602.9|42582.9|42587.8|42567.8|96
1624986900000|2021-06-29 17:15:00|42595.4|42575.4|42590.3|42570.3|42605.3|42585.3|42590.3|42570.3|143
1624987200000|2021-06-29 17:20:00|42595.2|42575.2|42620.2|42600.2|42620.2|42600.2|42595.2|42575.2|137
1624987500000|2021-06-29 17:25:00|42617.7|42597.7|42592.9|42572.9|42620.2|42600.2|42592.9|42572.9|120
1624987800000|2021-06-29 17:30:00|42595.4|42575.4|42585.4|42565.4|42595.4|42575.4|42580.4|42560.4|100
1624988100000|2021-06-29 17:35:00|42587.9|42567.9|42602.9|42582.9|42605.4|42585.4|42580.4|42560.4|119
1624988400000|2021-06-29 17:40:00|42600.5|42580.5|42645.6|42625.6|42645.6|42625.6|42600.5|42580.5|131
1624988700000|2021-06-29 17:45:00|42645.5|42625.5|42658.1|42638.1|42663.1|42643.1|42643.1|42623.1|111
1624989000000|2021-06-29 17:50:00|42655.6|42635.6|42655.6|42635.6|42658.1|42638.1|42645.6|42625.6|70
1624989300000|2021-06-29 17:55:00|42658.1|42638.1|42633.1|42613.1|42658.1|42638.1|42633.1|42613.1|71
1624989600000|2021-06-29 18:00:00|42635.6|42615.6|42625.5|42605.5|42635.6|42615.6|42615.6|42595.6|63
1624989900000|2021-06-29 18:05:00|42627.9|42607.9|42645.5|42625.5|42645.5|42625.5|42625.5|42605.5|38
1624990200000|2021-06-29 18:10:00|42648|42628|42650.5|42630.5|42650.5|42630.5|42635.5|42615.5|69
1624990500000|2021-06-29 18:15:00|42653|42633|42690.5|42670.5|42690.5|42670.5|42653|42633|77
1624990800000|2021-06-29 18:20:00|42692.9|42672.9|42683|42663|42692.9|42672.9|42675.5|42655.5|38
1624991100000|2021-06-29 18:25:00|42685.5|42665.5|42685.5|42665.5|42690.5|42670.5|42683|42663|31
1624991400000|2021-06-29 18:30:00|42680.5|42660.5|42673|42653|42685.5|42665.5|42673|42653|51
1624991700000|2021-06-29 18:35:00|42670.5|42650.5|42663|42643|42678|42658|42663|42643|30
1624992000000|2021-06-29 18:40:00|42660.6|42640.6|42658|42638|42660.6|42640.6|42648|42628|57
1624992300000|2021-06-29 18:45:00|42655.6|42635.6|42658|42638|42660.5|42640.5|42650.5|42630.5|37
1624992600000|2021-06-29 18:50:00|42660.5|42640.5|42655.5|42635.5|42663|42643|42648|42628|52
1624992900000|2021-06-29 18:55:00|42658|42638|42650.4|42630.4|42660.5|42640.5|42650.4|42630.4|21
1624993200000|2021-06-29 19:00:00|42652.9|42632.9|42640.4|42620.4|42652.9|42632.9|42635.4|42615.4|32
1624993500000|2021-06-29 19:05:00|42638|42618|42630.4|42610.4|42640.4|42620.4|42625.4|42605.4|86
1624993800000|2021-06-29 19:10:00|42627.9|42607.9|42633.1|42613.1|42633.1|42613.1|42620.6|42600.6|128
1624994100000|2021-06-29 19:15:00|42630.7|42610.7|42635.6|42615.6|42635.6|42615.6|42630.6|42610.6|90
1624994400000|2021-06-29 19:20:00|42638.1|42618.1|42640.6|42620.6|42648.1|42628.1|42638.1|42618.1|95
1624994700000|2021-06-29 19:25:00|42638.1|42618.1|42633.1|42613.1|42640.6|42620.6|42625.7|42605.7|140
1624995000000|2021-06-29 19:30:00|42630.7|42610.7|42650.6|42630.6|42650.6|42630.6|42630.7|42610.7|95
1624995300000|2021-06-29 19:35:00|42648.1|42628.1|42655.6|42635.6|42655.6|42635.6|42638.1|42618.1|133
1624995600000|2021-06-29 19:40:00|42662.9|42642.9|42670.6|42650.6|42670.6|42650.6|42660.6|42640.6|52
1624995900000|2021-06-29 19:45:00|42668.1|42648.1|42650.6|42630.6|42668.1|42648.1|42650.6|42630.6|31
1624996200000|2021-06-29 19:50:00|42653.1|42633.1|42660.6|42640.6|42660.6|42640.6|42650.6|42630.6|39
1624996500000|2021-06-29 19:55:00|42663.1|42643.1|42665.6|42645.6|42668.1|42648.1|42660.6|42640.6|88
1624996800000|2021-06-29 20:00:00|42668|42648|42663|42643|42670.6|42650.6|42660.6|42640.6|58
1624997100000|2021-06-29 20:05:00|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|18
1624997400000|2021-06-29 20:10:00|42670.6|42650.6|42665.6|42645.6|42673.1|42653.1|42660.7|42640.7|34
1624997700000|2021-06-29 20:15:00|42668.1|42648.1|42605.6|42585.6|42668.1|42648.1|42580.7|42560.7|122
1624998000000|2021-06-29 20:20:00|42605.7|42585.7|42613.3|42593.3|42623.1|42603.1|42605.7|42585.7|29
1624998300000|2021-06-29 20:25:00|42613.2|42593.2|42600.6|42580.6|42615.7|42595.7|42600.6|42580.6|31
1624998600000|2021-06-29 20:30:00|42603.1|42583.1|42610.7|42590.7|42610.7|42590.7|42600.7|42580.7|31
1624998900000|2021-06-29 20:35:00|42615.7|42595.7|42610.7|42590.7|42615.7|42595.7|42608.2|42588.2|19
1624999200000|2021-06-29 20:40:00|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42608.2|42588.2|11
1624999500000|2021-06-29 20:45:00|42618.1|42598.1|42613.2|42593.2|42620.7|42600.7|42613.2|42593.2|33
1624999800000|2021-06-29 20:50:00|42615.6|42595.6|42615.7|42595.7|42620.7|42600.7|42615.6|42595.6|32
1625000100000|2021-06-29 20:55:00|42618.2|42598.2|42585.6|42565.6|42622.9|42602.9|42585.6|42565.6|68
1625004000000|2021-06-29 22:00:00|42585.9|42565.9|42603.1|42583.1|42618.1|42598.1|42583.5|42563.5|64
1625004300000|2021-06-29 22:05:00|42598.3|42578.3|42613|42593|42613|42593|42593.1|42573.1|27
1625004600000|2021-06-29 22:10:00|42613.2|42593.2|42583.1|42563.1|42618.1|42598.1|42583.1|42563.1|30
1625004900000|2021-06-29 22:15:00|42588.1|42568.1|42590.6|42570.6|42592.9|42572.9|42588.1|42568.1|13
1625005200000|2021-06-29 22:20:00|42590.7|42570.7|42590.7|42570.7|42593.2|42573.2|42588.3|42568.3|13
1625005500000|2021-06-29 22:25:00|42590.6|42570.6|42580.6|42560.6|42590.6|42570.6|42578.1|42558.1|10
1625005800000|2021-06-29 22:30:00|42580.7|42560.7|42595.6|42575.6|42598.2|42578.2|42580.7|42560.7|22
1625006100000|2021-06-29 22:35:00|42598.1|42578.1|42598.2|42578.2|42598.2|42578.2|42583.1|42563.1|22
1625006400000|2021-06-29 22:40:00|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42595.6|42575.6|6
1625006700000|2021-06-29 22:45:00|42603.1|42583.1|42603.1|42583.1|42608.1|42588.1|42603.1|42583.1|7
1625007000000|2021-06-29 22:50:00|42605.6|42585.6|42595.6|42575.6|42608.1|42588.1|42595.6|42575.6|10
1625007300000|2021-06-29 22:55:00|42598|42578|42603.2|42583.2|42603.2|42583.2|42595.6|42575.6|14
1625007600000|2021-06-29 23:00:00|42600.7|42580.7|42615.4|42595.4|42615.4|42595.4|42600.6|42580.6|12
1625007900000|2021-06-29 23:05:00|42615.5|42595.5|42618.1|42598.1|42620.5|42600.5|42615.5|42595.5|12
1625008200000|2021-06-29 23:10:00|42620.6|42600.6|42615.6|42595.6|42620.6|42600.6|42615.6|42595.6|13
1625008500000|2021-06-29 23:15:00|42615.5|42595.5|42608.1|42588.1|42615.5|42595.5|42603.1|42583.1|14
1625008800000|2021-06-29 23:20:00|42605.6|42585.6|42605.6|42585.6|42608.1|42588.1|42605.6|42585.6|3
1625009100000|2021-06-29 23:25:00|42603.1|42583.1|42610.5|42590.5|42610.6|42590.6|42603.1|42583.1|20
1625009400000|2021-06-29 23:30:00|42608|42588|42595.5|42575.5|42608|42588|42595.5|42575.5|11
1625009700000|2021-06-29 23:35:00|42593.1|42573.1|42603|42583|42603.1|42583.1|42593|42573|15
1625010000000|2021-06-29 23:40:00|42603.1|42583.1|42620.5|42600.5|42620.5|42600.5|42603|42583|14
1625010300000|2021-06-29 23:45:00|42623|42603|42645.5|42625.5|42648|42628|42623|42603|37
1625010600000|2021-06-29 23:50:00|42645.6|42625.6|42645.5|42625.5|42655.5|42635.5|42645.5|42625.5|46
1625010900000|2021-06-29 23:55:00|42645.6|42625.6|42643|42623|42648|42628|42633|42613|19
1625011200000|2021-06-30 00:00:00|42643.1|42623.1|42673.1|42653.1|42675.5|42655.5|42638|42618|63
1625011500000|2021-06-30 00:05:00|42675.5|42655.5|42665.5|42645.5|42683|42663|42665.4|42645.4|37
1625011800000|2021-06-30 00:10:00|42665.6|42645.6|42685.5|42665.5|42685.5|42665.5|42665.6|42645.6|25
1625012100000|2021-06-30 00:15:00|42683.1|42663.1|42705.2|42685.2|42705.2|42685.2|42678|42658|42
1625012400000|2021-06-30 00:20:00|42702.8|42682.8|42710.5|42690.5|42728.1|42708.1|42702.8|42682.8|87
1625012700000|2021-06-30 00:25:00|42705.5|42685.5|42695.5|42675.5|42708|42688|42688|42668|61
1625013000000|2021-06-30 00:30:00|42698|42678|42683.1|42663.1|42698|42678|42673.1|42653.1|34
1625013300000|2021-06-30 00:35:00|42680.7|42660.7|42703.1|42683.1|42703.1|42683.1|42680.6|42660.6|41
1625013600000|2021-06-30 00:40:00|42705.6|42685.6|42695.6|42675.6|42705.6|42685.6|42693.1|42673.1|30
1625013900000|2021-06-30 00:45:00|42698.1|42678.1|42693.1|42673.1|42700.6|42680.6|42688.2|42668.2|48
1625014200000|2021-06-30 00:50:00|42695.6|42675.6|42683.2|42663.2|42698.1|42678.1|42683.2|42663.2|19
1625014500000|2021-06-30 00:55:00|42685.6|42665.6|42688.1|42668.1|42698.1|42678.1|42683.1|42663.1|28
1625014800000|2021-06-30 01:00:00|42690.6|42670.6|42733.1|42713.1|42743|42723|42685.7|42665.7|398
1625015100000|2021-06-30 01:05:00|42735.6|42715.6|42730.6|42710.6|42740.6|42720.6|42703.2|42683.2|142
1625015400000|2021-06-30 01:10:00|42733|42713|42685.6|42665.6|42735.5|42715.5|42673.1|42653.1|141
1625015700000|2021-06-30 01:15:00|42688.1|42668.1|42648.2|42628.2|42703.1|42683.1|42648.2|42628.2|193
1625016000000|2021-06-30 01:20:00|42650.6|42630.6|42718.1|42698.1|42720.6|42700.6|42643.2|42623.2|156
1625016300000|2021-06-30 01:25:00|42715.6|42695.6|42723.1|42703.1|42745.5|42725.5|42708.1|42688.1|176
1625016600000|2021-06-30 01:30:00|42725.6|42705.6|42778.1|42758.1|42793.1|42773.1|42725.6|42705.6|271
1625016900000|2021-06-30 01:35:00|42780.6|42760.6|42803|42783|42805.5|42785.5|42778|42758|163
1625017200000|2021-06-30 01:40:00|42803.1|42783.1|42835.5|42815.5|42850.5|42830.5|42803.1|42783.1|292
1625017500000|2021-06-30 01:45:00|42838.1|42818.1|42835.5|42815.5|42855.6|42835.6|42833.1|42813.1|158
1625017800000|2021-06-30 01:50:00|42838|42818|42825.5|42805.5|42838|42818|42805.5|42785.5|156
1625018100000|2021-06-30 01:55:00|42828|42808|42818.1|42798.1|42853|42833|42818|42798|110
1625018400000|2021-06-30 02:00:00|42818.2|42798.2|42828.1|42808.1|42845.6|42825.6|42815.6|42795.6|102
1625018700000|2021-06-30 02:05:00|42825.7|42805.7|42768.2|42748.2|42833.1|42813.1|42765.8|42745.8|266
1625019000000|2021-06-30 02:10:00|42765.7|42745.7|42805.6|42785.6|42810.6|42790.6|42765.7|42745.7|82
1625019300000|2021-06-30 02:15:00|42803.2|42783.2|42808.1|42788.1|42808.1|42788.1|42793.1|42773.1|51
1625019600000|2021-06-30 02:20:00|42805.7|42785.7|42815.6|42795.6|42823.1|42803.1|42805.6|42785.6|31
1625019900000|2021-06-30 02:25:00|42813.2|42793.2|42825.6|42805.6|42825.6|42805.6|42798.2|42778.2|59
1625020200000|2021-06-30 02:30:00|42825.5|42805.5|42848.1|42828.1|42863.2|42843.2|42823.1|42803.1|136
1625020500000|2021-06-30 02:35:00|42850.6|42830.6|42855.7|42835.7|42863.2|42843.2|42840.6|42820.6|91
1625020800000|2021-06-30 02:40:00|42858.2|42838.2|42850.6|42830.6|42895.7|42875.7|42845.6|42825.6|186
1625021100000|2021-06-30 02:45:00|42853.2|42833.2|42863.2|42843.2|42880.7|42860.7|42850.6|42830.6|94
1625021400000|2021-06-30 02:50:00|42865.6|42845.6|42853.2|42833.2|42873.1|42853.1|42853.1|42833.1|43
1625021700000|2021-06-30 02:55:00|42853.1|42833.1|42820.7|42800.7|42865.6|42845.6|42815.8|42795.8|126
1625022000000|2021-06-30 03:00:00|42820.6|42800.6|42815.6|42795.6|42825.6|42805.6|42810.6|42790.6|90
1625022300000|2021-06-30 03:05:00|42818.1|42798.1|42785.6|42765.6|42823.1|42803.1|42785.6|42765.6|119
1625022600000|2021-06-30 03:10:00|42783.1|42763.1|42810.7|42790.7|42810.7|42790.7|42758.2|42738.2|141
1625022900000|2021-06-30 03:15:00|42813.2|42793.2|42798.1|42778.1|42813.2|42793.2|42783|42763|72
1625023200000|2021-06-30 03:20:00|42795.7|42775.7|42800.4|42780.4|42803|42783|42775.6|42755.6|58
1625023500000|2021-06-30 03:25:00|42800.5|42780.5|42773.1|42753.1|42800.5|42780.5|42773.1|42753.1|58
1625023800000|2021-06-30 03:30:00|42775.6|42755.6|42780.5|42760.5|42803|42783|42775.6|42755.6|47
1625024100000|2021-06-30 03:35:00|42780.6|42760.6|42793|42773|42795.5|42775.5|42778|42758|33
1625024400000|2021-06-30 03:40:00|42790.6|42770.6|42770.5|42750.5|42790.6|42770.6|42765.5|42745.5|57
1625024700000|2021-06-30 03:45:00|42768|42748|42765.5|42745.5|42770.5|42750.5|42763|42743|29
1625025000000|2021-06-30 03:50:00|42763|42743|42778|42758|42780.5|42760.5|42760.5|42740.5|32
1625025300000|2021-06-30 03:55:00|42780.5|42760.5|42768|42748|42780.5|42760.5|42768|42748|15
1625025600000|2021-06-30 04:00:00|42770.4|42750.4|42765.4|42745.4|42780.5|42760.5|42755.5|42735.5|32
1625025900000|2021-06-30 04:05:00|42767.9|42747.9|42773|42753|42780.5|42760.5|42767.9|42747.9|20
1625026200000|2021-06-30 04:10:00|42775.5|42755.5|42775.4|42755.4|42777.9|42757.9|42765.4|42745.4|19
1625026500000|2021-06-30 04:15:00|42775.5|42755.5|42780.4|42760.4|42790.5|42770.5|42775.5|42755.5|33
1625026800000|2021-06-30 04:20:00|42782.9|42762.9|42782.9|42762.9|42787.9|42767.9|42773|42753|22
1625027100000|2021-06-30 04:25:00|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42775.4|42755.4|18
1625027400000|2021-06-30 04:30:00|42787.9|42767.9|42765.4|42745.4|42787.9|42767.9|42762.9|42742.9|35
1625027700000|2021-06-30 04:35:00|42767.9|42747.9|42757.9|42737.9|42767.9|42747.9|42745.4|42725.4|39
1625028000000|2021-06-30 04:40:00|42758|42738|42730.4|42710.4|42767.9|42747.9|42725.4|42705.4|38
1625028300000|2021-06-30 04:45:00|42727.9|42707.9|42730.4|42710.4|42732.9|42712.9|42720.5|42700.5|40
1625028600000|2021-06-30 04:50:00|42732.9|42712.9|42730.4|42710.4|42740.3|42720.3|42725.4|42705.4|43
1625028900000|2021-06-30 04:55:00|42727.9|42707.9|42735.4|42715.4|42735.4|42715.4|42727.9|42707.9|24
1625029200000|2021-06-30 05:00:00|42733|42713|42732.9|42712.9|42740.3|42720.3|42725.4|42705.4|34
1625029500000|2021-06-30 05:05:00|42733|42713|42740.4|42720.4|42742.9|42722.9|42733|42713|28
1625029800000|2021-06-30 05:10:00|42745.4|42725.4|42745.4|42725.4|42752.9|42732.9|42740.4|42720.4|31
1625030100000|2021-06-30 05:15:00|42743|42723|42743|42723|42750.4|42730.4|42742.9|42722.9|48
1625030400000|2021-06-30 05:20:00|42745.4|42725.4|42708.1|42688.1|42748|42728|42703|42683|101
1625030700000|2021-06-30 05:25:00|42710.6|42690.6|42723.1|42703.1|42728.1|42708.1|42705.7|42685.7|50
1625031000000|2021-06-30 05:30:00|42725.6|42705.6|42703.1|42683.1|42748.1|42728.1|42683.1|42663.1|314
1625031300000|2021-06-30 05:35:00|42698.1|42678.1|42713.1|42693.1|42720.6|42700.6|42698.1|42678.1|127
1625031600000|2021-06-30 05:40:00|42710.6|42690.6|42698.1|42678.1|42720.6|42700.6|42698.1|42678.1|57
1625031900000|2021-06-30 05:45:00|42695.6|42675.6|42672.9|42652.9|42705.4|42685.4|42670.5|42650.5|166
1625032200000|2021-06-30 05:50:00|42675.4|42655.4|42665.4|42645.4|42688|42668|42663|42643|116
1625032500000|2021-06-30 05:55:00|42662.9|42642.9|42617.9|42597.9|42662.9|42642.9|42610.4|42590.4|171
1625032800000|2021-06-30 06:00:00|42615.4|42595.4|42582.9|42562.9|42625.3|42605.3|42563|42543|251
1625033100000|2021-06-30 06:05:00|42580.5|42560.5|42618.1|42598.1|42645.4|42625.4|42575.4|42555.4|179
1625033400000|2021-06-30 06:10:00|42620.5|42600.5|42575.5|42555.5|42625.4|42605.4|42575.5|42555.5|157
1625033700000|2021-06-30 06:15:00|42575.4|42555.4|42575.4|42555.4|42587.8|42567.8|42525.3|42505.3|343
1625034000000|2021-06-30 06:20:00|42572.9|42552.9|42592.8|42572.8|42600.4|42580.4|42555.4|42535.4|89
1625034300000|2021-06-30 06:25:00|42592.9|42572.9|42622.9|42602.9|42625.4|42605.4|42592.9|42572.9|84
1625034600000|2021-06-30 06:30:00|42625.3|42605.3|42657.9|42637.9|42665.4|42645.4|42620.4|42600.4|152
1625034900000|2021-06-30 06:35:00|42660.3|42640.3|42645.3|42625.3|42665.3|42645.3|42635.3|42615.3|154
1625035200000|2021-06-30 06:40:00|42645.4|42625.4|42675.4|42655.4|42680.4|42660.4|42645.4|42625.4|152
1625035500000|2021-06-30 06:45:00|42677.9|42657.9|42707.7|42687.7|42707.7|42687.7|42675.2|42655.2|156
1625035800000|2021-06-30 06:50:00|42705.2|42685.2|42760.2|42740.2|42760.2|42740.2|42705.2|42685.2|275
1625036100000|2021-06-30 06:55:00|42762.7|42742.7|42790.3|42770.3|42827.6|42807.6|42757.8|42737.8|389
1625036400000|2021-06-30 07:00:00|42795.2|42775.2|42785.1|42765.1|42802.8|42782.8|42757.7|42737.7|197
1625036700000|2021-06-30 07:05:00|42782.6|42762.6|42787.6|42767.6|42825.1|42805.1|42772.6|42752.6|137
1625037000000|2021-06-30 07:10:00|42785.1|42765.1|42807.6|42787.6|42807.7|42787.7|42775.3|42755.3|88
1625037300000|2021-06-30 07:15:00|42805.2|42785.2|42815.1|42795.1|42820.1|42800.1|42762.7|42742.7|116
1625037600000|2021-06-30 07:20:00|42815.2|42795.2|42812.6|42792.6|42837.6|42817.6|42810.1|42790.1|160
1625037900000|2021-06-30 07:25:00|42815.1|42795.1|42872.6|42852.6|42875.1|42855.1|42815.1|42795.1|139
1625038200000|2021-06-30 07:30:00|42875|42855|42842.6|42822.6|42875.1|42855.1|42820.3|42800.3|135
1625038500000|2021-06-30 07:35:00|42845|42825|42832.6|42812.6|42870.1|42850.1|42832.6|42812.6|93
1625038800000|2021-06-30 07:40:00|42837.6|42817.6|42812.6|42792.6|42845.1|42825.1|42795.3|42775.3|84
1625039100000|2021-06-30 07:45:00|42810.1|42790.1|42807.5|42787.5|42810.1|42790.1|42787.6|42767.6|89
1625039400000|2021-06-30 07:50:00|42810|42790|42835.3|42815.3|42837.8|42817.8|42802.6|42782.6|85
1625039700000|2021-06-30 07:55:00|42832.8|42812.8|42827.8|42807.8|42840.3|42820.3|42812.8|42792.8|82
1625040000000|2021-06-30 08:00:00|42827.7|42807.7|42765.3|42745.3|42827.8|42807.8|42765.2|42745.2|152
1625040300000|2021-06-30 08:05:00|42767.8|42747.8|42745.3|42725.3|42775.3|42755.3|42740.3|42720.3|234
1625040600000|2021-06-30 08:10:00|42742.8|42722.8|42670.1|42650.1|42745.4|42725.4|42660.3|42640.3|383
1625040900000|2021-06-30 08:15:00|42667.7|42647.7|42667.8|42647.8|42675.2|42655.2|42630.3|42610.3|167
1625041200000|2021-06-30 08:20:00|42670.3|42650.3|42687.8|42667.8|42727.8|42707.8|42670.3|42650.3|222
1625041500000|2021-06-30 08:25:00|42685.4|42665.4|42742.9|42722.9|42742.9|42722.9|42665.5|42645.5|159
1625041800000|2021-06-30 08:30:00|42745.4|42725.4|42703|42683|42748|42728|42693|42673|197
1625042100000|2021-06-30 08:35:00|42700.6|42680.6|42673|42653|42700.6|42680.6|42658.1|42638.1|206
1625042400000|2021-06-30 08:40:00|42670.6|42650.6|42700.5|42680.5|42703|42683|42670.6|42650.6|101
1625042700000|2021-06-30 08:45:00|42702.9|42682.9|42700.5|42680.5|42725.4|42705.4|42680.5|42660.5|77
1625043000000|2021-06-30 08:50:00|42698|42678|42723|42703|42728|42708|42698|42678|49
1625043300000|2021-06-30 08:55:00|42722.9|42702.9|42738|42718|42750.5|42730.5|42703|42683|97
1625043600000|2021-06-30 09:00:00|42737.9|42717.9|42778|42758|42778|42758|42705.5|42685.5|176
1625043900000|2021-06-30 09:05:00|42775.5|42755.5|42792.9|42772.9|42792.9|42772.9|42750.5|42730.5|143
1625044200000|2021-06-30 09:10:00|42793|42773|42745.3|42725.3|42795.5|42775.5|42742.8|42722.8|109
1625044500000|2021-06-30 09:15:00|42742.9|42722.9|42737.8|42717.8|42772.8|42752.8|42725.3|42705.3|106
1625044800000|2021-06-30 09:20:00|42735.3|42715.3|42752.8|42732.8|42762.7|42742.7|42720.2|42700.2|81
1625045100000|2021-06-30 09:25:00|42757.7|42737.7|42810.1|42790.1|42810.1|42790.1|42752.8|42732.8|139
1625045400000|2021-06-30 09:30:00|42807.7|42787.7|42777.7|42757.7|42807.7|42787.7|42770.2|42750.2|53
1625045700000|2021-06-30 09:35:00|42780.1|42760.1|42817.7|42797.7|42832.7|42812.7|42777.8|42757.8|129
1625046000000|2021-06-30 09:40:00|42820.2|42800.2|42820.2|42800.2|42822.7|42802.7|42785.2|42765.2|85
1625046300000|2021-06-30 09:45:00|42835.2|42815.2|42935.2|42915.2|42980.3|42960.3|42832.7|42812.7|476
1625046600000|2021-06-30 09:50:00|42932.7|42912.7|42907.7|42887.7|42932.7|42912.7|42870.2|42850.2|151
1625046900000|2021-06-30 09:55:00|42905.2|42885.2|42865.3|42845.3|42910.2|42890.2|42862.9|42842.9|82
1625047200000|2021-06-30 10:00:00|42865.4|42845.4|42902.9|42882.9|42920.2|42900.2|42865.2|42845.2|98
1625047500000|2021-06-30 10:05:00|42900.5|42880.5|42937.8|42917.8|42937.8|42917.8|42887.9|42867.9|81
1625047800000|2021-06-30 10:10:00|42930.3|42910.3|42943|42923|42952.7|42932.7|42927.8|42907.8|149
1625048100000|2021-06-30 10:15:00|42943.1|42923.1|42923|42903|42955.5|42935.5|42910.5|42890.5|105
1625048400000|2021-06-30 10:20:00|42922.9|42902.9|42925.5|42905.5|42928|42908|42915.4|42895.4|81
1625048700000|2021-06-30 10:25:00|42928|42908|42952.8|42932.8|42960.4|42940.4|42920.5|42900.5|278
1625049000000|2021-06-30 10:30:00|42945.6|42925.6|43060.2|43040.2|43062.6|43042.6|42940.4|42920.4|308
1625049300000|2021-06-30 10:35:00|43057.7|43037.7|43110.2|43090.2|43152.7|43132.7|43052.7|43032.7|439
1625049600000|2021-06-30 10:40:00|43107.7|43087.7|43077.6|43057.6|43130.3|43110.3|43060.2|43040.2|234
1625049900000|2021-06-30 10:45:00|43080|43060|43032.7|43012.7|43092.7|43072.7|43022.6|43002.6|137
1625050200000|2021-06-30 10:50:00|43037.6|43017.6|43037.5|43017.5|43047.7|43027.7|43000.2|42980.2|161
1625050500000|2021-06-30 10:55:00|43037.6|43017.6|43045|43025|43070|43050|43007.5|42987.5|179
1625050800000|2021-06-30 11:00:00|43047.4|43027.4|43045|43025|43079.8|43059.8|43035|43015|113
1625051100000|2021-06-30 11:05:00|43047.5|43027.5|43032.4|43012.4|43070.1|43050.1|43025.1|43005.1|127
1625051400000|2021-06-30 11:10:00|43032.5|43012.5|43025.2|43005.2|43044.9|43024.9|43002.5|42982.5|167
1625051700000|2021-06-30 11:15:00|43022.7|43002.7|43057.5|43037.5|43060|43040|43010.1|42990.1|131
1625052000000|2021-06-30 11:20:00|43057.6|43037.6|43042.5|43022.5|43080|43060|43040|43020|126
1625052300000|2021-06-30 11:25:00|43045|43025|42987.5|42967.5|43050.1|43030.1|42987.5|42967.5|229
1625052600000|2021-06-30 11:30:00|42982.4|42962.4|42920|42900|42982.4|42962.4|42905.1|42885.1|654
1625052900000|2021-06-30 11:35:00|42925|42905|42922.3|42902.3|42949.8|42929.8|42917.3|42897.3|248
1625053200000|2021-06-30 11:40:00|42922.4|42902.4|42979.6|42959.6|42992.3|42972.3|42922.4|42902.4|173
1625053500000|2021-06-30 11:45:00|42979.7|42959.7|42979.6|42959.6|42987.2|42967.2|42939.7|42919.7|106
1625053800000|2021-06-30 11:50:00|42982.1|42962.1|42942.2|42922.2|42984.7|42964.7|42932.4|42912.4|110
1625054100000|2021-06-30 11:55:00|42944.6|42924.6|42944.7|42924.7|42964.7|42944.7|42927.2|42907.2|103
1625054400000|2021-06-30 12:00:00|42947.2|42927.2|42922.5|42902.5|42949.7|42929.7|42922.5|42902.5|184
1625054700000|2021-06-30 12:05:00|42920|42900|42930.1|42910.1|42930.1|42910.1|42917.6|42897.6|181
1625055000000|2021-06-30 12:10:00|42937.6|42917.6|42995|42975|43000|42980|42937.6|42917.6|300
1625055300000|2021-06-30 12:15:00|42992.6|42972.6|43077.2|43057.2|43107.3|43087.3|42977.5|42957.5|468
1625055600000|2021-06-30 12:20:00|43079.7|43059.7|43027.2|43007.2|43094.7|43074.7|43017.4|42997.4|536
1625055900000|2021-06-30 12:25:00|43027.3|43007.3|42835.2|42815.2|43037.3|43017.3|42830.3|42810.3|475
1625056200000|2021-06-30 12:30:00|42830.2|42810.2|42784.9|42764.9|42880.1|42860.1|42750.2|42730.2|820
1625056500000|2021-06-30 12:35:00|42782.4|42762.4|42834.6|42814.6|42849.9|42829.9|42772.3|42752.3|331
1625056800000|2021-06-30 12:40:00|42834.7|42814.7|42859.8|42839.8|42884.6|42864.6|42827.2|42807.2|230
1625057100000|2021-06-30 12:45:00|42857.3|42837.3|42882.2|42862.2|42889.6|42869.6|42827.3|42807.3|329
1625057400000|2021-06-30 12:50:00|42884.7|42864.7|42929.5|42909.5|42934.5|42914.5|42884.6|42864.6|287
1625057700000|2021-06-30 12:55:00|42927|42907|42967.1|42947.1|43029.5|43009.5|42917|42897|393
1625058000000|2021-06-30 13:00:00|42964.7|42944.7|43182.1|43162.1|43197|43177|42962.2|42942.2|1325
1625058300000|2021-06-30 13:05:00|43177.2|43157.2|43249.5|43229.5|43279.5|43259.5|43177.1|43157.1|1223
1625058600000|2021-06-30 13:10:00|43252|43232|43332|43312|43334.5|43314.5|43219.5|43199.5|1081
1625058900000|2021-06-30 13:15:00|43329.6|43309.6|43324.3|43304.3|43349.4|43329.4|43259.3|43239.3|931
1625059200000|2021-06-30 13:20:00|43329.3|43309.3|43289.3|43269.3|43354|43334|43266.8|43246.8|826
1625059500000|2021-06-30 13:25:00|43279.5|43259.5|43221.7|43201.7|43339.3|43319.3|43221.7|43201.7|598
1625059800000|2021-06-30 13:30:00|43224.2|43204.2|43249.2|43229.2|43311.7|43291.7|43219.4|43199.4|689
1625060100000|2021-06-30 13:35:00|43246.7|43226.7|43226.6|43206.6|43284.2|43264.2|43226.6|43206.6|441
1625060400000|2021-06-30 13:40:00|43224.2|43204.2|43264.2|43244.2|43281.7|43261.7|43224.2|43204.2|430
1625060700000|2021-06-30 13:45:00|43261.7|43241.7|43281.8|43261.8|43314.2|43294.2|43229.2|43209.2|556
1625061000000|2021-06-30 13:50:00|43284.2|43264.2|43164.1|43144.1|43284.2|43264.2|43159.2|43139.2|555
1625061300000|2021-06-30 13:55:00|43164.2|43144.2|43179.3|43159.3|43209|43189|43159.1|43139.1|402
1625061600000|2021-06-30 14:00:00|43181.8|43161.8|43176.5|43156.5|43211.7|43191.7|43139.3|43119.3|452
1625061900000|2021-06-30 14:05:00|43171.7|43151.7|43091.7|43071.7|43191.6|43171.6|43061.6|43041.6|706
1625062200000|2021-06-30 14:10:00|43089.2|43069.2|43069.4|43049.4|43104.1|43084.1|43029.4|43009.4|509
1625062500000|2021-06-30 14:15:00|43066.9|43046.9|43019.4|42999.4|43091.9|43071.9|43019.4|42999.4|403
1625062800000|2021-06-30 14:20:00|43014.6|42994.6|42952|42932|43019.4|42999.4|42951.9|42931.9|783
1625063100000|2021-06-30 14:25:00|42954.4|42934.4|42912.1|42892.1|42956.9|42936.9|42879.4|42859.4|669
1625063400000|2021-06-30 14:30:00|42909.7|42889.7|42957.1|42937.1|42957.1|42937.1|42859.6|42839.6|643
1625063700000|2021-06-30 14:35:00|42954.6|42934.6|42971.8|42951.8|43012.1|42992.1|42924.8|42904.8|611
1625064000000|2021-06-30 14:40:00|42971.9|42951.9|42974.3|42954.3|43014.3|42994.3|42942|42922|395
1625064300000|2021-06-30 14:45:00|42971.9|42951.9|42929.4|42909.4|42994.4|42974.4|42911.9|42891.9|388
1625064600000|2021-06-30 14:50:00|42927|42907|42904.6|42884.6|42936.9|42916.9|42889.8|42869.8|350
1625064900000|2021-06-30 14:55:00|42907|42887|42949.7|42929.7|42969.5|42949.5|42872.1|42852.1|438
1625065200000|2021-06-30 15:00:00|42944.6|42924.6|42874.6|42854.6|42944.6|42924.6|42867.2|42847.2|404
1625065500000|2021-06-30 15:05:00|42877.1|42857.1|42887.1|42867.1|42889.6|42869.6|42844.6|42824.6|442
1625065800000|2021-06-30 15:10:00|42884.6|42864.6|42839.6|42819.6|42884.6|42864.6|42822.2|42802.2|245
1625066100000|2021-06-30 15:15:00|42834.6|42814.6|42872.2|42852.2|42874.5|42854.5|42809.6|42789.6|437
1625066400000|2021-06-30 15:20:00|42874.6|42854.6|42852.2|42832.2|42877.1|42857.1|42832.2|42812.2|214
1625066700000|2021-06-30 15:25:00|42847.1|42827.1|42824.8|42804.8|42847.1|42827.1|42817.3|42797.3|225
1625067000000|2021-06-30 15:30:00|42827.2|42807.2|42799.8|42779.8|42832.3|42812.3|42794.8|42774.8|237
1625067300000|2021-06-30 15:35:00|42802.2|42782.2|42784.9|42764.9|42804.7|42784.7|42749.8|42729.8|411
1625067600000|2021-06-30 15:40:00|42784.7|42764.7|42782.5|42762.5|42787.5|42767.5|42750|42730|299
1625067900000|2021-06-30 15:45:00|42780|42760|42759.6|42739.6|42792.1|42772.1|42739.6|42719.6|436
1625068200000|2021-06-30 15:50:00|42762.1|42742.1|42799.3|42779.3|42799.3|42779.3|42762.1|42742.1|354
1625068500000|2021-06-30 15:55:00|42801.7|42781.7|42779.6|42759.6|42806.7|42786.7|42779.6|42759.6|192
1625068800000|2021-06-30 16:00:00|42784.6|42764.6|42842.2|42822.2|42842.2|42822.2|42784.6|42764.6|472
1625069100000|2021-06-30 16:05:00|42844.6|42824.6|42867|42847|42887.1|42867.1|42844.6|42824.6|278
1625069400000|2021-06-30 16:10:00|42869.5|42849.5|42894.5|42874.5|42894.5|42874.5|42869.5|42849.5|204
1625069700000|2021-06-30 16:15:00|42901.9|42881.9|42889.5|42869.5|42907|42887|42874.5|42854.5|259
1625070000000|2021-06-30 16:20:00|42894.5|42874.5|42877.3|42857.3|42894.7|42874.7|42854.8|42834.8|351
1625070300000|2021-06-30 16:25:00|42879.8|42859.8|42864.8|42844.8|42889.8|42869.8|42862.3|42842.3|337
1625070600000|2021-06-30 16:30:00|42867.3|42847.3|42850|42830|42892.4|42872.4|42845.1|42825.1|317
1625070900000|2021-06-30 16:35:00|42854.8|42834.8|42892.4|42872.4|42914.9|42894.9|42854.8|42834.8|272
1625071200000|2021-06-30 16:40:00|42890|42870|42935.1|42915.1|42940.1|42920.1|42890|42870|267
1625071500000|2021-06-30 16:45:00|42935.2|42915.2|42930.2|42910.2|42950.2|42930.2|42920.4|42900.4|507
1625071800000|2021-06-30 16:50:00|42927.7|42907.7|42945.2|42925.2|42950|42930|42895.2|42875.2|262
1625072100000|2021-06-30 16:55:00|42940.4|42920.4|42884.8|42864.8|42945.2|42925.2|42880.1|42860.1|1082
1625072400000|2021-06-30 17:00:00|42884.7|42864.7|42914.8|42894.8|42920|42900|42884.7|42864.7|420
1625072700000|2021-06-30 17:05:00|42912.5|42892.5|42922.4|42902.4|42922.4|42902.4|42900.1|42880.1|148
1625073000000|2021-06-30 17:10:00|42924.9|42904.9|42914.9|42894.9|42927.4|42907.4|42897.4|42877.4|167
1625073300000|2021-06-30 17:15:00|42912.4|42892.4|42887.4|42867.4|42912.4|42892.4|42884.9|42864.9|78
1625073600000|2021-06-30 17:20:00|42884.9|42864.9|42887.7|42867.7|42892.4|42872.4|42877.8|42857.8|126
1625073900000|2021-06-30 17:25:00|42890|42870|42885|42865|42897.8|42877.8|42885|42865|82
1625074200000|2021-06-30 17:30:00|42887.5|42867.5|42875.2|42855.2|42887.5|42867.5|42870.2|42850.2|104
1625074500000|2021-06-30 17:35:00|42872.8|42852.8|42880.2|42860.2|42887.7|42867.7|42872.8|42852.8|63
1625074800000|2021-06-30 17:40:00|42877.7|42857.7|42875.1|42855.1|42880.2|42860.2|42870.2|42850.2|50
1625075100000|2021-06-30 17:45:00|42872.8|42852.8|42860|42840|42872.8|42852.8|42852.6|42832.6|41
1625075400000|2021-06-30 17:50:00|42862.4|42842.4|42840.1|42820.1|42862.4|42842.4|42832.6|42812.6|49
1625075700000|2021-06-30 17:55:00|42837.6|42817.6|42807.6|42787.6|42837.6|42817.6|42805|42785|140
1625076000000|2021-06-30 18:00:00|42807.8|42787.8|42825.1|42805.1|42827.6|42807.6|42807.8|42787.8|77
1625076300000|2021-06-30 18:05:00|42822.5|42802.5|42817.6|42797.6|42835.1|42815.1|42817.6|42797.6|57
1625076600000|2021-06-30 18:10:00|42815.1|42795.1|42810.1|42790.1|42822.6|42802.6|42807.6|42787.6|31
1625076900000|2021-06-30 18:15:00|42812.6|42792.6|42815.1|42795.1|42820.1|42800.1|42803|42783|64
1625077200000|2021-06-30 18:20:00|42812.7|42792.7|42822.9|42802.9|42825.1|42805.1|42810.1|42790.1|43
1625077500000|2021-06-30 18:25:00|42822.7|42802.7|42807.9|42787.9|42822.7|42802.7|42807.9|42787.9|29
1625077800000|2021-06-30 18:30:00|42808|42788|42837.7|42817.7|42842.8|42822.8|42808|42788|68
1625078100000|2021-06-30 18:35:00|42835.3|42815.3|42837.6|42817.6|42842.6|42822.6|42835.1|42815.1|12
1625078400000|2021-06-30 18:40:00|42837.7|42817.7|42847.7|42827.7|42850.2|42830.2|42837.7|42817.7|25
1625078700000|2021-06-30 18:45:00|42845.3|42825.3|42820.3|42800.3|42847.7|42827.7|42817.7|42797.7|74
1625079000000|2021-06-30 18:50:00|42818|42798|42810.3|42790.3|42818|42798|42810.3|42790.3|29
1625079300000|2021-06-30 18:55:00|42810.5|42790.5|42820.3|42800.3|42830.3|42810.3|42810.3|42790.3|39
1625079600000|2021-06-30 19:00:00|42817.9|42797.9|42815.7|42795.7|42820.3|42800.3|42812.8|42792.8|43
1625079900000|2021-06-30 19:05:00|42818.1|42798.1|42832.9|42812.9|42835.4|42815.4|42818.1|42798.1|35
1625080200000|2021-06-30 19:10:00|42835.4|42815.4|42847.8|42827.8|42850.3|42830.3|42832.9|42812.9|35
1625080500000|2021-06-30 19:15:00|42847.9|42827.9|42842.8|42822.8|42847.9|42827.9|42840.4|42820.4|29
1625080800000|2021-06-30 19:20:00|42843.1|42823.1|42852.8|42832.8|42852.9|42832.9|42843.1|42823.1|31
1625081100000|2021-06-30 19:25:00|42852.9|42832.9|42867.8|42847.8|42870.4|42850.4|42850.4|42830.4|26
1625081400000|2021-06-30 19:30:00|42870.4|42850.4|42865.4|42845.4|42870.4|42850.4|42858|42838|54
1625081700000|2021-06-30 19:35:00|42867.8|42847.8|42890.2|42870.2|42895.1|42875.1|42867.8|42847.8|52
1625082000000|2021-06-30 19:40:00|42890.1|42870.1|42892.7|42872.7|42902.6|42882.6|42887.8|42867.8|42
1625082300000|2021-06-30 19:45:00|42895.1|42875.1|42892.8|42872.8|42900.3|42880.3|42892.8|42872.8|29
1625082600000|2021-06-30 19:50:00|42888|42868|42895.2|42875.2|42905.3|42885.3|42872.9|42852.9|70
1625082900000|2021-06-30 19:55:00|42895.3|42875.3|42877.8|42857.8|42900.3|42880.3|42875.4|42855.4|81
1625083200000|2021-06-30 20:00:00|42875.4|42855.4|42890.3|42870.3|42892.8|42872.8|42875.4|42855.4|29
1625083500000|2021-06-30 20:05:00|42892.7|42872.7|42885.4|42865.4|42895.3|42875.3|42882.9|42862.9|45
1625083800000|2021-06-30 20:10:00|42882.8|42862.8|42875.4|42855.4|42882.8|42862.8|42875.4|42855.4|35
1625084100000|2021-06-30 20:15:00|42875.5|42855.5|42882.9|42862.9|42882.9|42862.9|42875.4|42855.4|12
1625084400000|2021-06-30 20:20:00|42885.4|42865.4|42890.4|42870.4|42890.4|42870.4|42882.9|42862.9|13
1625084700000|2021-06-30 20:25:00|42890.6|42870.6|42887.7|42867.7|42893|42873|42885.2|42865.2|28
1625085000000|2021-06-30 20:30:00|42887.8|42867.8|42895.4|42875.4|42895.4|42875.4|42887.7|42867.7|16
1625085300000|2021-06-30 20:35:00|42895.5|42875.5|42900.4|42880.4|42900.4|42880.4|42892.8|42872.8|51
1625085600000|2021-06-30 20:40:00|42902.9|42882.9|42907.9|42887.9|42907.9|42887.9|42902.9|42882.9|17
1625085900000|2021-06-30 20:45:00|42908|42888|42912.9|42892.9|42912.9|42892.9|42905.4|42885.4|22
1625086200000|2021-06-30 20:50:00|42912.8|42892.8|42907.9|42887.9|42912.9|42892.9|42905.4|42885.4|27
1625086500000|2021-06-30 20:55:00|42908|42888|42925|42905|42927.4|42907.4|42908|42888|55
1625090400000|2021-06-30 22:00:00|42894.1|42874.1|42939.5|42919.5|42944.4|42924.4|42894.1|42874.1|41
1625090700000|2021-06-30 22:05:00|42939.6|42919.6|42944.6|42924.6|42949.6|42929.6|42939.6|42919.6|31
1625091000000|2021-06-30 22:10:00|42944.8|42924.8|42944.6|42924.6|42944.8|42924.8|42944.6|42924.6|3
1625091300000|2021-06-30 22:15:00|42937.5|42917.5|42927.4|42907.4|42937.5|42917.5|42924.9|42904.9|7
1625091600000|2021-06-30 22:20:00|42927.5|42907.5|42927.4|42907.4|42927.5|42907.5|42927.4|42907.4|4
1625091900000|2021-06-30 22:25:00|42925|42905|42917.5|42897.5|42925|42905|42917.5|42897.5|7
1625092200000|2021-06-30 22:30:00|42919.9|42899.9|42907.4|42887.4|42919.9|42899.9|42907.4|42887.4|17
1625092500000|2021-06-30 22:35:00|42905|42885|42902.4|42882.4|42905|42885|42902.4|42882.4|2
1625092800000|2021-06-30 22:40:00|42902.5|42882.5|42905.1|42885.1|42905.1|42885.1|42899.9|42879.9|5
1625093100000|2021-06-30 22:45:00|42907.5|42887.5|42915|42895|42915.1|42895.1|42907.5|42887.5|9
1625093400000|2021-06-30 22:50:00|42912.6|42892.6|42915.1|42895.1|42917.5|42897.5|42907.6|42887.6|15
1625093700000|2021-06-30 22:55:00|42917.5|42897.5|42917.6|42897.6|42920|42900|42917.5|42897.5|3
1625094000000|2021-06-30 23:00:00|42920|42900|42942.3|42922.3|42947.1|42927.1|42917.6|42897.6|28
1625094300000|2021-06-30 23:05:00|42940|42920|42939.7|42919.7|42944.7|42924.7|42939.7|42919.7|16
1625094600000|2021-06-30 23:10:00|42937.3|42917.3|42922.5|42902.5|42937.5|42917.5|42922.5|42902.5|47
1625094900000|2021-06-30 23:15:00|42924.8|42904.8|42945.2|42925.2|42962.6|42942.6|42924.8|42904.8|37
1625095200000|2021-06-30 23:20:00|42945.1|42925.1|42925.1|42905.1|42945.1|42925.1|42925.1|42905.1|11
1625095500000|2021-06-30 23:25:00|42927.4|42907.4|42920.1|42900.1|42927.6|42907.6|42915.1|42895.1|15
1625095800000|2021-06-30 23:30:00|42917.6|42897.6|42907.6|42887.6|42917.6|42897.6|42907.6|42887.6|17
1625096100000|2021-06-30 23:35:00|42905.1|42885.1|42912.6|42892.6|42912.6|42892.6|42905.1|42885.1|8
1625096400000|2021-06-30 23:40:00|42910.1|42890.1|42917.7|42897.7|42917.7|42897.7|42907.7|42887.7|9
1625096700000|2021-06-30 23:45:00|42922.6|42902.6|42927.6|42907.6|42930.1|42910.1|42922.6|42902.6|34
1625097000000|2021-06-30 23:50:00|42925.2|42905.2|42925.1|42905.1|42925.2|42905.2|42917.7|42897.7|9
1625097300000|2021-06-30 23:55:00|42922.6|42902.6|42925.1|42905.1|42927.6|42907.6|42920.1|42900.1|18
1625097600000|2021-07-01 00:00:00|42922.6|42902.6|42910.2|42890.2|42937.7|42917.7|42900.1|42880.1|64
1625097900000|2021-07-01 00:05:00|42910|42890|42904.8|42884.8|42934.9|42914.9|42904.8|42884.8|49
1625098200000|2021-07-01 00:10:00|42904.9|42884.9|42884.9|42864.9|42904.9|42884.9|42875|42855|48
1625098500000|2021-07-01 00:15:00|42885|42865|42872.7|42852.7|42885|42865|42872.7|42852.7|30
1625098800000|2021-07-01 00:20:00|42870.2|42850.2|42882.3|42862.3|42894.8|42874.8|42870.2|42850.2|63
1625099100000|2021-07-01 00:25:00|42884.8|42864.8|42877.3|42857.3|42905|42885|42872.3|42852.3|36
1625099400000|2021-07-01 00:30:00|42877.4|42857.4|42897.4|42877.4|42897.4|42877.4|42877.4|42857.4|24
1625099700000|2021-07-01 00:35:00|42897.3|42877.3|42879.7|42859.7|42897.3|42877.3|42879.7|42859.7|9
1625100000000|2021-07-01 00:40:00|42874.8|42854.8|42879.8|42859.8|42879.8|42859.8|42857.2|42837.2|38
1625100300000|2021-07-01 00:45:00|42884.7|42864.7|42854.8|42834.8|42889.8|42869.8|42854.8|42834.8|27
1625100600000|2021-07-01 00:50:00|42849.8|42829.8|42842.3|42822.3|42849.8|42829.8|42839.8|42819.8|35
1625100900000|2021-07-01 00:55:00|42839.9|42819.9|42852.3|42832.3|42852.3|42832.3|42837.3|42817.3|31
1625101200000|2021-07-01 01:00:00|42854.8|42834.8|42850|42830|42892.3|42872.3|42799.9|42779.9|421
1625101500000|2021-07-01 01:05:00|42854.9|42834.9|42919.9|42899.9|42927.3|42907.3|42852.4|42832.4|284
1625101800000|2021-07-01 01:10:00|42917.4|42897.4|42924.9|42904.9|42937.4|42917.4|42887.4|42867.4|177
1625102100000|2021-07-01 01:15:00|42922.5|42902.5|42897.6|42877.6|42927.4|42907.4|42877.4|42857.4|107
1625102400000|2021-07-01 01:20:00|42895.1|42875.1|42905|42885|42905|42885|42867.4|42847.4|101
1625102700000|2021-07-01 01:25:00|42902.5|42882.5|42907.5|42887.5|42912.5|42892.5|42887.5|42867.5|82
1625103000000|2021-07-01 01:30:00|42907.6|42887.6|42945|42925|42947.5|42927.5|42907.6|42887.6|87
1625103300000|2021-07-01 01:35:00|42945.1|42925.1|42924.9|42904.9|42972.2|42952.2|42924.9|42904.9|192
1625103600000|2021-07-01 01:40:00|42922.5|42902.5|42917.4|42897.4|42954.9|42934.9|42910.2|42890.2|115
1625103900000|2021-07-01 01:45:00|42915|42895|42902.5|42882.5|42932.5|42912.5|42894.9|42874.9|137
1625104200000|2021-07-01 01:50:00|42902.4|42882.4|42890|42870|42932.6|42912.6|42870.1|42850.1|141
1625104500000|2021-07-01 01:55:00|42889.9|42869.9|42920|42900|42922.5|42902.5|42884.9|42864.9|65
1625104800000|2021-07-01 02:00:00|42922.5|42902.5|42892.5|42872.5|42940|42920|42882.5|42862.5|109
1625105100000|2021-07-01 02:05:00|42894.9|42874.9|42926.8|42906.8|42931.8|42911.8|42892.5|42872.5|123
1625105400000|2021-07-01 02:10:00|42924.5|42904.5|42919.3|42899.3|42941.7|42921.7|42909.3|42889.3|138
1625105700000|2021-07-01 02:15:00|42921.7|42901.7|42921.8|42901.8|42936.8|42916.8|42919.3|42899.3|90
1625106000000|2021-07-01 02:20:00|42924.2|42904.2|42949.3|42929.3|42949.3|42929.3|42924.2|42904.2|67
1625106300000|2021-07-01 02:25:00|42951.8|42931.8|42936.8|42916.8|42951.8|42931.8|42936.8|42916.8|19
1625106600000|2021-07-01 02:30:00|42939.3|42919.3|42964.3|42944.3|42969.1|42949.1|42921.8|42901.8|148
1625106900000|2021-07-01 02:35:00|42966.7|42946.7|42971.8|42951.8|42976.8|42956.8|42931.8|42911.8|158
1625107200000|2021-07-01 02:40:00|42969.3|42949.3|42969.3|42949.3|42976.8|42956.8|42934.3|42914.3|96
1625107500000|2021-07-01 02:45:00|42971.8|42951.8|42921.9|42901.9|42971.8|42951.8|42917.1|42897.1|90
1625107800000|2021-07-01 02:50:00|42921.8|42901.8|42901.8|42881.8|42924.3|42904.3|42894.3|42874.3|87
1625108100000|2021-07-01 02:55:00|42904.2|42884.2|42929.2|42909.2|42929.3|42909.3|42901.8|42881.8|155
1625108400000|2021-07-01 03:00:00|42926.8|42906.8|42881.9|42861.9|42926.8|42906.8|42879.3|42859.3|131
1625108700000|2021-07-01 03:05:00|42881.8|42861.8|42841.8|42821.8|42881.8|42861.8|42841.8|42821.8|218
1625109000000|2021-07-01 03:10:00|42839.3|42819.3|42771.8|42751.8|42839.3|42819.3|42771.8|42751.8|271
1625109300000|2021-07-01 03:15:00|42766.8|42746.8|42676.8|42656.8|42781.7|42761.7|42639.4|42619.4|717
1625109600000|2021-07-01 03:20:00|42679.3|42659.3|42661.8|42641.8|42701.7|42681.7|42621.8|42601.8|512
1625109900000|2021-07-01 03:25:00|42656.8|42636.8|42684.4|42664.4|42694.3|42674.3|42646.9|42626.9|305
1625110200000|2021-07-01 03:30:00|42681.9|42661.9|42699.4|42679.4|42709.3|42689.3|42679.3|42659.3|270
1625110500000|2021-07-01 03:35:00|42701.8|42681.8|42711.8|42691.8|42724|42704|42701.8|42681.8|214
1625110800000|2021-07-01 03:40:00|42714.2|42694.2|42699.3|42679.3|42714.3|42694.3|42694.3|42674.3|63
1625111100000|2021-07-01 03:45:00|42696.9|42676.9|42694.3|42674.3|42701.8|42681.8|42684.5|42664.5|72
1625111400000|2021-07-01 03:50:00|42696.6|42676.6|42691.8|42671.8|42699.3|42679.3|42684.3|42664.3|88
1625111700000|2021-07-01 03:55:00|42689.3|42669.3|42721.8|42701.8|42721.8|42701.8|42689.3|42669.3|120
1625112000000|2021-07-01 04:00:00|42721.9|42701.9|42711.8|42691.8|42726.8|42706.8|42704.3|42684.3|173
1625112300000|2021-07-01 04:05:00|42709.3|42689.3|42704.3|42684.3|42709.3|42689.3|42696.8|42676.8|15
1625112600000|2021-07-01 04:10:00|42704.4|42684.4|42702|42682|42711.8|42691.8|42691.8|42671.8|33
1625112900000|2021-07-01 04:15:00|42704.3|42684.3|42694.3|42674.3|42706.6|42686.6|42689.5|42669.5|20
1625113200000|2021-07-01 04:20:00|42691.9|42671.9|42689.3|42669.3|42696.8|42676.8|42686.8|42666.8|28
1625113500000|2021-07-01 04:25:00|42691.8|42671.8|42699.2|42679.2|42701.8|42681.8|42686.8|42666.8|27
1625113800000|2021-07-01 04:30:00|42699.4|42679.4|42674.6|42654.6|42701.7|42681.7|42669.6|42649.6|51
1625114100000|2021-07-01 04:35:00|42672.1|42652.1|42667.1|42647.1|42674.6|42654.6|42664.6|42644.6|34
1625114400000|2021-07-01 04:40:00|42669.6|42649.6|42672|42652|42687|42667|42669.6|42649.6|47
1625114700000|2021-07-01 04:45:00|42669.6|42649.6|42679.4|42659.4|42679.4|42659.4|42664.4|42644.4|86
1625115000000|2021-07-01 04:50:00|42681.7|42661.7|42669.4|42649.4|42686.7|42666.7|42664.4|42644.4|19
1625115300000|2021-07-01 04:55:00|42669.5|42649.5|42674.4|42654.4|42676.9|42656.9|42666.9|42646.9|18
1625115600000|2021-07-01 05:00:00|42672|42652|42649.5|42629.5|42681.6|42661.6|42644.6|42624.6|93
1625115900000|2021-07-01 05:05:00|42649.6|42629.6|42661.9|42641.9|42661.9|42641.9|42649.5|42629.5|29
1625116200000|2021-07-01 05:10:00|42664.4|42644.4|42651.8|42631.8|42671.9|42651.9|42649.6|42629.6|30
1625116500000|2021-07-01 05:15:00|42651.7|42631.7|42637.6|42617.6|42666.8|42646.8|42635.1|42615.1|73
1625116800000|2021-07-01 05:20:00|42642.5|42622.5|42637.6|42617.6|42650|42630|42635.1|42615.1|66
1625117100000|2021-07-01 05:25:00|42635.1|42615.1|42650|42630|42657.5|42637.5|42632.9|42612.9|47
1625117400000|2021-07-01 05:30:00|42652.5|42632.5|42737.5|42717.5|42737.5|42717.5|42610.1|42590.1|359
1625117700000|2021-07-01 05:35:00|42740|42720|42732.6|42712.6|42742.6|42722.6|42712.5|42692.5|276
1625118000000|2021-07-01 05:40:00|42735.1|42715.1|42695.1|42675.1|42737.6|42717.6|42683|42663|247
1625118300000|2021-07-01 05:45:00|42690.4|42670.4|42680.3|42660.3|42710.1|42690.1|42675.1|42655.1|217
1625118600000|2021-07-01 05:50:00|42675.3|42655.3|42712.8|42692.8|42727.8|42707.8|42675.3|42655.3|176
1625118900000|2021-07-01 05:55:00|42710.3|42690.3|42692.6|42672.6|42710.3|42690.3|42677.9|42657.9|81
1625119200000|2021-07-01 06:00:00|42692.7|42672.7|42670.1|42650.1|42707.7|42687.7|42652.7|42632.7|111
1625119500000|2021-07-01 06:05:00|42670.2|42650.2|42657.6|42637.6|42687.6|42667.6|42655.1|42635.1|232
1625119800000|2021-07-01 06:10:00|42655.2|42635.2|42687.5|42667.5|42705.2|42685.2|42655.1|42635.1|94
1625120100000|2021-07-01 06:15:00|42687.3|42667.3|42687.3|42667.3|42689.7|42669.7|42660.1|42640.1|111
1625120400000|2021-07-01 06:20:00|42687.5|42667.5|42652.7|42632.7|42689.8|42669.8|42652.7|42632.7|52
1625120700000|2021-07-01 06:25:00|42652.5|42632.5|42592.7|42572.7|42652.6|42632.6|42592.6|42572.6|299
1625121000000|2021-07-01 06:30:00|42595.1|42575.1|42582.7|42562.7|42632.6|42612.6|42562.5|42542.5|305
1625121300000|2021-07-01 06:35:00|42582.6|42562.6|42590.1|42570.1|42597.6|42577.6|42560.2|42540.2|169
1625121600000|2021-07-01 06:40:00|42587.7|42567.7|42602.5|42582.5|42612.5|42592.5|42575|42555|162
1625121900000|2021-07-01 06:45:00|42604.8|42584.8|42622.6|42602.6|42644.6|42624.6|42589.8|42569.8|233
1625122200000|2021-07-01 06:50:00|42625|42605|42630.1|42610.1|42640|42620|42607.5|42587.5|100
1625122500000|2021-07-01 06:55:00|42632.6|42612.6|42649.8|42629.8|42659.8|42639.8|42612.5|42592.5|212
1625122800000|2021-07-01 07:00:00|42650|42630|42762.3|42742.3|42767.3|42747.3|42650|42630|394
1625123100000|2021-07-01 07:05:00|42757.3|42737.3|42784.8|42764.8|42787.3|42767.3|42742.3|42722.3|231
1625123400000|2021-07-01 07:10:00|42782.3|42762.3|42832.4|42812.4|42834.9|42814.9|42750.1|42730.1|236
1625123700000|2021-07-01 07:15:00|42834.8|42814.8|42854.9|42834.9|42872.4|42852.4|42825.1|42805.1|204
1625124000000|2021-07-01 07:20:00|42855.1|42835.1|42914.7|42894.7|42944.7|42924.7|42835.1|42815.1|231
1625124300000|2021-07-01 07:25:00|42914.5|42894.5|42887.2|42867.2|42914.7|42894.7|42874.7|42854.7|133
1625124600000|2021-07-01 07:30:00|42892.2|42872.2|42847.2|42827.2|42909.7|42889.7|42839.9|42819.9|142
1625124900000|2021-07-01 07:35:00|42844.7|42824.7|42819.5|42799.5|42867.2|42847.2|42819.5|42799.5|120
1625125200000|2021-07-01 07:40:00|42817|42797|42837.2|42817.2|42842.2|42822.2|42817|42797|81
1625125500000|2021-07-01 07:45:00|42839.5|42819.5|42812.2|42792.2|42844.7|42824.7|42812.2|42792.2|81
1625125800000|2021-07-01 07:50:00|42814.5|42794.5|42834.5|42814.5|42834.5|42814.5|42804.7|42784.7|76
1625126100000|2021-07-01 07:55:00|42832.3|42812.3|42857.1|42837.1|42882.1|42862.1|42824.6|42804.6|97
1625126400000|2021-07-01 08:00:00|42857|42837|42952.3|42932.3|42984.6|42964.6|42857|42837|280
1625126700000|2021-07-01 08:05:00|42952.1|42932.1|42957.4|42937.4|42984.9|42964.9|42949.8|42929.8|180
1625127000000|2021-07-01 08:10:00|42959.8|42939.8|42927.3|42907.3|42984.8|42964.8|42924.6|42904.6|160
1625127300000|2021-07-01 08:15:00|42929.8|42909.8|42957.4|42937.4|42959.8|42939.8|42917.3|42897.3|93
1625127600000|2021-07-01 08:20:00|42957.3|42937.3|42982.3|42962.3|43012.3|42992.3|42952.1|42932.1|185
1625127900000|2021-07-01 08:25:00|42979.8|42959.8|42957.4|42937.4|42987.1|42967.1|42957.4|42937.4|116
1625128200000|2021-07-01 08:30:00|42957.3|42937.3|42969.8|42949.8|43014.9|42994.9|42947.3|42927.3|189
1625128500000|2021-07-01 08:35:00|42981.9|42961.9|42977.3|42957.3|42984.8|42964.8|42937.3|42917.3|112
1625128800000|2021-07-01 08:40:00|42972.4|42952.4|42922.3|42902.3|42972.4|42952.4|42909.8|42889.8|130
1625129100000|2021-07-01 08:45:00|42919.6|42899.6|42892.3|42872.3|42919.8|42899.8|42887.4|42867.4|109
1625129400000|2021-07-01 08:50:00|42889.9|42869.9|42875|42855|42892.7|42872.7|42875|42855|87
1625129700000|2021-07-01 08:55:00|42872.7|42852.7|42842.4|42822.4|42872.7|42852.7|42822.5|42802.5|126
1625130000000|2021-07-01 09:00:00|42837.5|42817.5|42847.5|42827.5|42850|42830|42822.5|42802.5|116
1625130300000|2021-07-01 09:05:00|42845.2|42825.2|42822.5|42802.5|42849.9|42829.9|42820|42800|77
1625130600000|2021-07-01 09:10:00|42824.9|42804.9|42837.5|42817.5|42840|42820|42805|42785|113
1625130900000|2021-07-01 09:15:00|42840|42820|42807.5|42787.5|42842.4|42822.4|42777.5|42757.5|168
1625131200000|2021-07-01 09:20:00|42805|42785|42854.9|42834.9|42854.9|42834.9|42800.2|42780.2|124
1625131500000|2021-07-01 09:25:00|42857.5|42837.5|42897.5|42877.5|42897.5|42877.5|42857.5|42837.5|116
1625131800000|2021-07-01 09:30:00|42895.1|42875.1|42910|42890|42922.5|42902.5|42887.6|42867.6|99
1625132100000|2021-07-01 09:35:00|42915|42895|42917.5|42897.5|42920|42900|42907.5|42887.5|52
1625132400000|2021-07-01 09:40:00|42922.5|42902.5|42900|42880|42925.1|42905.1|42887.5|42867.5|91
1625132700000|2021-07-01 09:45:00|42900.1|42880.1|42917.5|42897.5|42922.5|42902.5|42900.1|42880.1|47
1625133000000|2021-07-01 09:50:00|42915|42895|42892.6|42872.6|42922.5|42902.5|42892.6|42872.6|63
1625133300000|2021-07-01 09:55:00|42892.5|42872.5|42932.5|42912.5|42935|42915|42887.5|42867.5|76
1625133600000|2021-07-01 10:00:00|42930|42910|43025|43005|43025.1|43005.1|42930|42910|161
1625133900000|2021-07-01 10:05:00|43025.1|43005.1|42974.9|42954.9|43027.5|43007.5|42970|42950|189
1625134200000|2021-07-01 10:10:00|42987.2|42967.2|42992.3|42972.3|43012.3|42992.3|42977.3|42957.3|105
1625134500000|2021-07-01 10:15:00|42994.7|42974.7|42982.2|42962.2|43002.3|42982.3|42979.8|42959.8|71
1625134800000|2021-07-01 10:20:00|42984.8|42964.8|42997.3|42977.3|42997.3|42977.3|42947.5|42927.5|90
1625135100000|2021-07-01 10:25:00|42999.8|42979.8|42987.3|42967.3|43004.8|42984.8|42979.8|42959.8|102
1625135400000|2021-07-01 10:30:00|42985|42965|42969.8|42949.8|43004.8|42984.8|42967.3|42947.3|88
1625135700000|2021-07-01 10:35:00|42967.5|42947.5|42939.8|42919.8|42972.3|42952.3|42927.3|42907.3|115
1625136000000|2021-07-01 10:40:00|42942.3|42922.3|42894.8|42874.8|42944.8|42924.8|42894.8|42874.8|140
1625136300000|2021-07-01 10:45:00|42892.3|42872.3|42902.5|42882.5|42917.5|42897.5|42862.3|42842.3|142
1625136600000|2021-07-01 10:50:00|42902.3|42882.3|42899.8|42879.8|42924.8|42904.8|42890.1|42870.1|116
1625136900000|2021-07-01 10:55:00|42902.3|42882.3|42929.8|42909.8|42947.3|42927.3|42900|42880|102
1625137200000|2021-07-01 11:00:00|42932.2|42912.2|42939.8|42919.8|42957.3|42937.3|42919.8|42899.8|131
1625137500000|2021-07-01 11:05:00|42942.3|42922.3|42929.7|42909.7|42944.8|42924.8|42904.7|42884.7|147
1625137800000|2021-07-01 11:10:00|42927.3|42907.3|42892.3|42872.3|42942.3|42922.3|42872.3|42852.3|224
1625138100000|2021-07-01 11:15:00|42894.7|42874.7|42859.8|42839.8|42902.3|42882.3|42852.6|42832.6|169
1625138400000|2021-07-01 11:20:00|42862.2|42842.2|42830.1|42810.1|42872.3|42852.3|42820.2|42800.2|236
1625138700000|2021-07-01 11:25:00|42832.5|42812.5|42832.3|42812.3|42867.5|42847.5|42815.1|42795.1|315
1625139000000|2021-07-01 11:30:00|42832.4|42812.4|42747.3|42727.3|42849.5|42829.5|42744.8|42724.8|829
1625139300000|2021-07-01 11:35:00|42749.8|42729.8|42802.3|42782.3|42819.8|42799.8|42727.4|42707.4|278
1625139600000|2021-07-01 11:40:00|42802.6|42782.6|42832|42812|42847.3|42827.3|42799.9|42779.9|226
1625139900000|2021-07-01 11:45:00|42834.4|42814.4|42837|42817|42849.4|42829.4|42821.9|42801.9|107
1625140200000|2021-07-01 11:50:00|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42809.5|42789.5|89
1625140500000|2021-07-01 11:55:00|42842|42822|42859.5|42839.5|42864.5|42844.5|42841.9|42821.9|145
1625140800000|2021-07-01 12:00:00|42861.9|42841.9|42844.2|42824.2|42866.9|42846.9|42841.9|42821.9|247
1625141100000|2021-07-01 12:05:00|42846.7|42826.7|42893.8|42873.8|42898.6|42878.6|42844.2|42824.2|346
1625141400000|2021-07-01 12:10:00|42889.1|42869.1|42971.4|42951.4|42976.1|42956.1|42889.1|42869.1|562
1625141700000|2021-07-01 12:15:00|42968.9|42948.9|42941.4|42921.4|42973.9|42953.9|42926.4|42906.4|246
1625142000000|2021-07-01 12:20:00|42943.9|42923.9|42973.6|42953.6|43001.3|42981.3|42943.9|42923.9|320
1625142300000|2021-07-01 12:25:00|42976.1|42956.1|42983.6|42963.6|43011.1|42991.1|42973.6|42953.6|363
1625142600000|2021-07-01 12:30:00|42981.3|42961.3|42951.4|42931.4|42983.6|42963.6|42893.8|42873.8|575
1625142900000|2021-07-01 12:35:00|42953.9|42933.9|42938.9|42918.9|42968.9|42948.9|42933.9|42913.9|205
1625143200000|2021-07-01 12:40:00|42941.4|42921.4|42901.4|42881.4|42941.6|42921.6|42886.7|42866.7|246
1625143500000|2021-07-01 12:45:00|42899|42879|42926.4|42906.4|42963.9|42943.9|42879|42859|250
1625143800000|2021-07-01 12:50:00|42928.8|42908.8|42918.9|42898.9|42993.8|42973.8|42916.4|42896.4|432
1625144100000|2021-07-01 12:55:00|42923.8|42903.8|42961.4|42941.4|42961.5|42941.5|42913.7|42893.7|268
1625144400000|2021-07-01 13:00:00|42958.9|42938.9|43063.6|43043.6|43078.6|43058.6|42951.4|42931.4|1187
1625144700000|2021-07-01 13:05:00|43068.6|43048.6|43043.6|43023.6|43113.6|43093.6|43028.6|43008.6|627
1625145000000|2021-07-01 13:10:00|43046.1|43026.1|42953.9|42933.9|43058.6|43038.6|42953.9|42933.9|520
1625145300000|2021-07-01 13:15:00|42953.7|42933.7|43018.6|42998.6|43023.4|43003.4|42951.2|42931.2|410
1625145600000|2021-07-01 13:20:00|43021.1|43001.1|43086.1|43066.1|43103.6|43083.6|43013.6|42993.6|519
1625145900000|2021-07-01 13:25:00|43081.1|43061.1|43141.1|43121.1|43148.6|43128.6|43061.1|43041.1|602
1625146200000|2021-07-01 13:30:00|43138.6|43118.6|43021.1|43001.1|43143.3|43123.3|43001.1|42981.1|629
1625146500000|2021-07-01 13:35:00|43018.7|42998.7|43073.6|43053.6|43106.1|43086.1|43003.6|42983.6|417
1625146800000|2021-07-01 13:40:00|43071.1|43051.1|43071.1|43051.1|43098.6|43078.6|43025.9|43005.9|455
1625147100000|2021-07-01 13:45:00|43066.2|43046.2|43078.6|43058.6|43106.1|43086.1|43056.1|43036.1|360
1625147400000|2021-07-01 13:50:00|43080.9|43060.9|43033.6|43013.6|43085.9|43065.9|43023.6|43003.6|399
1625147700000|2021-07-01 13:55:00|43028.6|43008.6|42998.9|42978.9|43071.1|43051.1|42998.9|42978.9|372
1625148000000|2021-07-01 14:00:00|42996.5|42976.5|42989.1|42969.1|43038.8|43018.8|42969.1|42949.1|534
1625148300000|2021-07-01 14:05:00|42991.6|42971.6|42949.1|42929.1|43004.1|42984.1|42934.1|42914.1|394
1625148600000|2021-07-01 14:10:00|42946.6|42926.6|42759.4|42739.4|42949.1|42929.1|42744.7|42724.7|878
1625148900000|2021-07-01 14:15:00|42757.1|42737.1|42801.6|42781.6|42867.1|42847.1|42741.8|42721.8|789
1625149200000|2021-07-01 14:20:00|42806.6|42786.6|42809|42789|42853.8|42833.8|42778.8|42758.8|451
1625149500000|2021-07-01 14:25:00|42806.6|42786.6|42828.2|42808.2|42868.2|42848.2|42796.3|42776.3|781
1625149800000|2021-07-01 14:30:00|42825.7|42805.7|42796|42776|42843.5|42823.5|42736.2|42716.2|728
1625150100000|2021-07-01 14:35:00|42793.7|42773.7|42795.9|42775.9|42811|42791|42763.5|42743.5|365
1625150400000|2021-07-01 14:40:00|42793.5|42773.5|42805.9|42785.9|42841|42821|42783.5|42763.5|353
1625150700000|2021-07-01 14:45:00|42806|42786|42851|42831|42865.9|42845.9|42803.5|42783.5|247
1625151000000|2021-07-01 14:50:00|42858.5|42838.5|42896|42876|42913.5|42893.5|42841.2|42821.2|453
1625151300000|2021-07-01 14:55:00|42891|42871|42825.7|42805.7|42913.5|42893.5|42823.2|42803.2|303
1625151600000|2021-07-01 15:00:00|42825.9|42805.9|42805.9|42785.9|42828.2|42808.2|42775.9|42755.9|422
1625151900000|2021-07-01 15:05:00|42808.2|42788.2|42831|42811|42843.5|42823.5|42803.5|42783.5|266
1625152200000|2021-07-01 15:10:00|42833.4|42813.4|42788.5|42768.5|42836|42816|42780.9|42760.9|285
1625152500000|2021-07-01 15:15:00|42786|42766|42773.5|42753.5|42816|42796|42756|42736|393
1625152800000|2021-07-01 15:20:00|42771|42751|42758.5|42738.5|42801|42781|42738.5|42718.5|294
1625153100000|2021-07-01 15:25:00|42758.6|42738.6|42748.8|42728.8|42783.8|42763.8|42748.8|42728.8|203
1625153400000|2021-07-01 15:30:00|42746.3|42726.3|42753.8|42733.8|42798.8|42778.8|42741.3|42721.3|300
1625153700000|2021-07-01 15:35:00|42751.4|42731.4|42686.3|42666.3|42758.8|42738.8|42668.8|42648.8|384
1625154000000|2021-07-01 15:40:00|42688.8|42668.8|42636.6|42616.6|42688.8|42668.8|42601.7|42581.7|588
1625154300000|2021-07-01 15:45:00|42634.1|42614.1|42581.4|42561.4|42634.1|42614.1|42543.9|42523.9|601
1625154600000|2021-07-01 15:50:00|42583.8|42563.8|42601|42581|42603.3|42583.3|42548.6|42528.6|314
1625154900000|2021-07-01 15:55:00|42601.1|42581.1|42576|42556|42603.5|42583.5|42563.5|42543.5|272
1625155200000|2021-07-01 16:00:00|42573.5|42553.5|42628.9|42608.9|42631.4|42611.4|42551|42531|434
1625155500000|2021-07-01 16:05:00|42623.8|42603.8|42661.3|42641.3|42668.8|42648.8|42621.3|42601.3|233
1625155800000|2021-07-01 16:10:00|42661.1|42641.1|42621.3|42601.3|42676.3|42656.3|42608.8|42588.8|316
1625156100000|2021-07-01 16:15:00|42623.6|42603.6|42611.3|42591.3|42628.9|42608.9|42611.3|42591.3|135
1625156400000|2021-07-01 16:20:00|42608.8|42588.8|42566.4|42546.4|42618.8|42598.8|42566.4|42546.4|185
1625156700000|2021-07-01 16:25:00|42568.7|42548.7|42551.5|42531.5|42573.9|42553.9|42524|42504|387
1625157000000|2021-07-01 16:30:00|42549|42529|42451.4|42431.4|42551.5|42531.5|42426.7|42406.7|816
1625157300000|2021-07-01 16:35:00|42449|42429|42419|42399|42449|42429|42389.2|42369.2|456
1625157600000|2021-07-01 16:40:00|42416.7|42396.7|42359.9|42339.9|42418.9|42398.9|42327.3|42307.3|868
1625157900000|2021-07-01 16:45:00|42362.3|42342.3|42379.3|42359.3|42379.3|42359.3|42312.6|42292.6|487
1625158200000|2021-07-01 16:50:00|42377|42357|42329.5|42309.5|42379.3|42359.3|42322.4|42302.4|318
1625158500000|2021-07-01 16:55:00|42332|42312|42369.2|42349.2|42377.3|42357.3|42307.3|42287.3|1038
1625158800000|2021-07-01 17:00:00|42369|42349|42299.3|42279.3|42369|42349|42299.3|42279.3|286
1625159100000|2021-07-01 17:05:00|42297|42277|42354.3|42334.3|42357|42337|42297|42277|184
1625159400000|2021-07-01 17:10:00|42351.8|42331.8|42319.3|42299.3|42354.3|42334.3|42316.7|42296.7|101
1625159700000|2021-07-01 17:15:00|42321.8|42301.8|42364.3|42344.3|42374.3|42354.3|42319.3|42299.3|172
1625160000000|2021-07-01 17:20:00|42361.8|42341.8|42304.3|42284.3|42361.8|42341.8|42302|42282|229
1625160300000|2021-07-01 17:25:00|42301.8|42281.8|42279.3|42259.3|42309.3|42289.3|42277|42257|165
1625160600000|2021-07-01 17:30:00|42284.3|42264.3|42306.8|42286.8|42312.3|42292.3|42284.3|42264.3|184
1625160900000|2021-07-01 17:35:00|42309.3|42289.3|42329.3|42309.3|42334.3|42314.3|42309.3|42289.3|120
1625161200000|2021-07-01 17:40:00|42326.8|42306.8|42322.1|42302.1|42339.5|42319.5|42322|42302|74
1625161500000|2021-07-01 17:45:00|42319.8|42299.8|42332.1|42312.1|42334.6|42314.6|42319.8|42299.8|80
1625161800000|2021-07-01 17:50:00|42329.6|42309.6|42337.1|42317.1|42337.1|42317.1|42327.3|42307.3|73
1625162100000|2021-07-01 17:55:00|42339.6|42319.6|42334.6|42314.6|42342.3|42322.3|42312.3|42292.3|121
1625162400000|2021-07-01 18:00:00|42332.1|42312.1|42392.3|42372.3|42392.3|42372.3|42332.1|42312.1|158
1625162700000|2021-07-01 18:05:00|42394.4|42374.4|42422.1|42402.1|42444.3|42424.3|42394.3|42374.3|386
1625163000000|2021-07-01 18:10:00|42429.1|42409.1|42436.5|42416.5|42436.5|42416.5|42416.6|42396.6|159
1625163300000|2021-07-01 18:15:00|42434.1|42414.1|42436.8|42416.8|42441.5|42421.5|42431.5|42411.5|46
1625163600000|2021-07-01 18:20:00|42439.1|42419.1|42434|42414|42441.5|42421.5|42429|42409|108
1625163900000|2021-07-01 18:25:00|42436.5|42416.5|42439|42419|42439|42419|42434|42414|22
1625164200000|2021-07-01 18:30:00|42438.8|42418.8|42416.6|42396.6|42438.8|42418.8|42414.1|42394.1|54
1625164500000|2021-07-01 18:35:00|42419|42399|42419|42399|42419|42399|42414.1|42394.1|32
1625164800000|2021-07-01 18:40:00|42416.6|42396.6|42411.5|42391.5|42419|42399|42406.5|42386.5|30
1625165100000|2021-07-01 18:45:00|42411.6|42391.6|42386.6|42366.6|42419|42399|42386.5|42366.5|84
1625165400000|2021-07-01 18:50:00|42386.8|42366.8|42389.1|42369.1|42391.9|42371.9|42379.1|42359.1|55
1625165700000|2021-07-01 18:55:00|42391.6|42371.6|42391.6|42371.6|42394.1|42374.1|42389.1|42369.1|24
1625166000000|2021-07-01 19:00:00|42393.9|42373.9|42404.1|42384.1|42406.6|42386.6|42391.6|42371.6|59
1625166300000|2021-07-01 19:05:00|42401.6|42381.6|42396.4|42376.4|42401.6|42381.6|42391.8|42371.8|21
1625166600000|2021-07-01 19:10:00|42398.8|42378.8|42394.1|42374.1|42398.8|42378.8|42394.1|42374.1|18
1625166900000|2021-07-01 19:15:00|42391.8|42371.8|42394.2|42374.2|42396.7|42376.7|42389.2|42369.2|27
1625167200000|2021-07-01 19:20:00|42396.6|42376.6|42394.1|42374.1|42396.7|42376.7|42394.1|42374.1|13
1625167500000|2021-07-01 19:25:00|42391.7|42371.7|42391.7|42371.7|42394.2|42374.2|42389.2|42369.2|27
1625167800000|2021-07-01 19:30:00|42391.9|42371.9|42386.7|42366.7|42391.9|42371.9|42386.7|42366.7|26
1625168100000|2021-07-01 19:35:00|42384.4|42364.4|42384.2|42364.2|42386.7|42366.7|42381.7|42361.7|22
1625168400000|2021-07-01 19:40:00|42383.9|42363.9|42376.7|42356.7|42383.9|42363.9|42376.7|42356.7|39
1625168700000|2021-07-01 19:45:00|42379.2|42359.2|42394.2|42374.2|42394.2|42374.2|42379.2|42359.2|14
1625169000000|2021-07-01 19:50:00|42396.6|42376.6|42409.2|42389.2|42411.7|42391.7|42396.6|42376.6|47
1625169300000|2021-07-01 19:55:00|42413.9|42393.9|42434.2|42414.2|42434.2|42414.2|42413.9|42393.9|80
1625169600000|2021-07-01 20:00:00|42431.7|42411.7|42419.2|42399.2|42431.7|42411.7|42419.2|42399.2|62
1625169900000|2021-07-01 20:05:00|42421.6|42401.6|42404.2|42384.2|42421.6|42401.6|42399.2|42379.2|50
1625170200000|2021-07-01 20:10:00|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|22
1625170500000|2021-07-01 20:15:00|42404.1|42384.1|42404.2|42384.2|42404.2|42384.2|42404.1|42384.1|12
1625170800000|2021-07-01 20:20:00|42401.7|42381.7|42404.2|42384.2|42404.2|42384.2|42401.7|42381.7|10
1625171100000|2021-07-01 20:25:00|42404.4|42384.4|42419.2|42399.2|42419.2|42399.2|42404.4|42384.4|39
1625171400000|2021-07-01 20:30:00|42424.2|42404.2|42416.7|42396.7|42424.2|42404.2|42411.7|42391.7|37
1625171700000|2021-07-01 20:35:00|42421.5|42401.5|42389.2|42369.2|42424.2|42404.2|42384.2|42364.2|39
1625172000000|2021-07-01 20:40:00|42384.2|42364.2|42394.2|42374.2|42394.2|42374.2|42384.2|42364.2|33
1625172300000|2021-07-01 20:45:00|42394|42374|42411.9|42391.9|42411.9|42391.9|42389.2|42369.2|66
1625172600000|2021-07-01 20:50:00|42414.2|42394.2|42427|42407|42432|42412|42412|42392|50
1625172900000|2021-07-01 20:55:00|42429.3|42409.3|42427|42407|42434.2|42414.2|42427|42407|53
1625176800000|2021-07-01 22:00:00|42436|42416|42452|42432|42459.2|42439.2|42422.1|42402.1|80
1625177100000|2021-07-01 22:05:00|42449.6|42429.6|42436.6|42416.6|42452|42432|42434.1|42414.1|22
1625177400000|2021-07-01 22:10:00|42434.3|42414.3|42429|42409|42436.6|42416.6|42429|42409|5
1625177700000|2021-07-01 22:15:00|42429.1|42409.1|42449.1|42429.1|42451.6|42431.6|42429.1|42409.1|33
1625178000000|2021-07-01 22:20:00|42446.6|42426.6|42431.6|42411.6|42446.6|42426.6|42419.5|42399.5|25
1625178300000|2021-07-01 22:25:00|42426.8|42406.8|42409.3|42389.3|42426.8|42406.8|42409.3|42389.3|18
1625178600000|2021-07-01 22:30:00|42407|42387|42376.6|42356.6|42409.3|42389.3|42362|42342|103
1625178900000|2021-07-01 22:35:00|42374.3|42354.3|42369.1|42349.1|42374.3|42354.3|42344.3|42324.3|29
1625179200000|2021-07-01 22:40:00|42366.8|42346.8|42366.8|42346.8|42371.8|42351.8|42354.1|42334.1|23
1625179500000|2021-07-01 22:45:00|42359.8|42339.8|42346.6|42326.6|42359.8|42339.8|42346.6|42326.6|26
1625179800000|2021-07-01 22:50:00|42344|42324|42344.3|42324.3|42344.3|42324.3|42334.3|42314.3|27
1625180100000|2021-07-01 22:55:00|42346.8|42326.8|42356.8|42336.8|42359.3|42339.3|42346.8|42326.8|5
1625180400000|2021-07-01 23:00:00|42359.1|42339.1|42356.6|42336.6|42361.8|42341.8|42356.6|42336.6|19
1625180700000|2021-07-01 23:05:00|42356.8|42336.8|42351.8|42331.8|42359.3|42339.3|42344.3|42324.3|15
1625181000000|2021-07-01 23:10:00|42351.6|42331.6|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|7
1625181300000|2021-07-01 23:15:00|42346.9|42326.9|42319.3|42299.3|42346.9|42326.9|42319.3|42299.3|27
1625181600000|2021-07-01 23:20:00|42319.4|42299.4|42324.3|42304.3|42326.8|42306.8|42319.3|42299.3|32
1625181900000|2021-07-01 23:25:00|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42321.8|42301.8|5
1625182200000|2021-07-01 23:30:00|42324.3|42304.3|42324.3|42304.3|42329.3|42309.3|42321.8|42301.8|12
1625182500000|2021-07-01 23:35:00|42326.8|42306.8|42344.3|42324.3|42344.3|42324.3|42326.8|42306.8|13
1625182800000|2021-07-01 23:40:00|42346.6|42326.6|42349.3|42329.3|42351.6|42331.6|42341.9|42321.9|18
1625183100000|2021-07-01 23:45:00|42342.1|42322.1|42341.8|42321.8|42342.1|42322.1|42331.8|42311.8|14
1625183400000|2021-07-01 23:50:00|42341.6|42321.6|42351.7|42331.7|42351.7|42331.7|42333.9|42313.9|27
1625183700000|2021-07-01 23:55:00|42349.2|42329.2|42346.7|42326.7|42351.7|42331.7|42346.7|42326.7|21
1625184000000|2021-07-02 00:00:00|42346.6|42326.6|42356.6|42336.6|42356.6|42336.6|42341.6|42321.6|31
1625184300000|2021-07-02 00:05:00|42356.7|42336.7|42356.6|42336.6|42369.4|42349.4|42349.6|42329.6|46
1625184600000|2021-07-02 00:10:00|42359.1|42339.1|42331.7|42311.7|42361.7|42341.7|42331.7|42311.7|32
1625184900000|2021-07-02 00:15:00|42334.2|42314.2|42334.2|42314.2|42339.4|42319.4|42319.2|42299.2|57
1625185200000|2021-07-02 00:20:00|42331.7|42311.7|42306.6|42286.6|42331.7|42311.7|42304.1|42284.1|46
1625185500000|2021-07-02 00:25:00|42309.1|42289.1|42314.2|42294.2|42321.4|42301.4|42309.1|42289.1|33
1625185800000|2021-07-02 00:30:00|42314.1|42294.1|42349.2|42329.2|42349.2|42329.2|42314.1|42294.1|24
1625186100000|2021-07-02 00:35:00|42351.6|42331.6|42349.2|42329.2|42361.7|42341.7|42346.7|42326.7|35
1625186400000|2021-07-02 00:40:00|42344.4|42324.4|42341.7|42321.7|42346.7|42326.7|42334.2|42314.2|39
1625186700000|2021-07-02 00:45:00|42344.1|42324.1|42329.2|42309.2|42349.1|42329.1|42324.4|42304.4|27
1625187000000|2021-07-02 00:50:00|42331.7|42311.7|42321.7|42301.7|42341.7|42321.7|42299.2|42279.2|65
1625187300000|2021-07-02 00:55:00|42324.2|42304.2|42346.7|42326.7|42346.7|42326.7|42324.2|42304.2|56
1625187600000|2021-07-02 01:00:00|42344|42324|42381.7|42361.7|42439|42419|42321.9|42301.9|625
1625187900000|2021-07-02 01:05:00|42377|42357|42396.9|42376.9|42401.7|42381.7|42361.7|42341.7|169
1625188200000|2021-07-02 01:10:00|42394.5|42374.5|42416.9|42396.9|42416.9|42396.9|42394.4|42374.4|171
1625188500000|2021-07-02 01:15:00|42419.2|42399.2|42399.4|42379.4|42419.4|42399.4|42364.4|42344.4|167
1625188800000|2021-07-02 01:20:00|42396.9|42376.9|42349.4|42329.4|42396.9|42376.9|42339.9|42319.9|205
1625189100000|2021-07-02 01:25:00|42351.9|42331.9|42329.4|42309.4|42351.9|42331.9|42319.4|42299.4|134
1625189400000|2021-07-02 01:30:00|42331.9|42311.9|42291.9|42271.9|42349.2|42329.2|42289.4|42269.4|210
1625189700000|2021-07-02 01:35:00|42291.7|42271.7|42354.2|42334.2|42354.2|42334.2|42286.9|42266.9|131
1625190000000|2021-07-02 01:40:00|42354.4|42334.4|42324.4|42304.4|42356.9|42336.9|42314.4|42294.4|135
1625190300000|2021-07-02 01:45:00|42326.9|42306.9|42399.4|42379.4|42404.4|42384.4|42324.4|42304.4|153
1625190600000|2021-07-02 01:50:00|42397|42377|42411.8|42391.8|42414.2|42394.2|42384.3|42364.3|107
1625190900000|2021-07-02 01:55:00|42411.7|42391.7|42391.7|42371.7|42439.3|42419.3|42391.7|42371.7|168
1625191200000|2021-07-02 02:00:00|42386.7|42366.7|42359.3|42339.3|42399.3|42379.3|42354.3|42334.3|125
1625191500000|2021-07-02 02:05:00|42361.7|42341.7|42404.3|42384.3|42426.5|42406.5|42361.7|42341.7|176
1625191800000|2021-07-02 02:10:00|42402|42382|42386.8|42366.8|42414.3|42394.3|42381.8|42361.8|105
1625192100000|2021-07-02 02:15:00|42389.3|42369.3|42391.8|42371.8|42394.3|42374.3|42379.3|42359.3|63
1625192400000|2021-07-02 02:20:00|42389.5|42369.5|42374.5|42354.5|42394.3|42374.3|42374.3|42354.3|33
1625192700000|2021-07-02 02:25:00|42374.3|42354.3|42374.5|42354.5|42381.8|42361.8|42374.3|42354.3|24
1625193000000|2021-07-02 02:30:00|42372.2|42352.2|42411.8|42391.8|42421.7|42401.7|42372|42352|76
1625193300000|2021-07-02 02:35:00|42412|42392|42464.5|42444.5|42491.7|42471.7|42412|42392|196
1625193600000|2021-07-02 02:40:00|42464.3|42444.3|42466.8|42446.8|42487|42467|42449.3|42429.3|115
1625193900000|2021-07-02 02:45:00|42464.3|42444.3|42499|42479|42501.5|42481.5|42459|42439|164
1625194200000|2021-07-02 02:50:00|42496.7|42476.7|42516.5|42496.5|42536.5|42516.5|42496.5|42476.5|204
1625194500000|2021-07-02 02:55:00|42516.6|42496.6|42491.5|42471.5|42524|42504|42484.1|42464.1|141
1625194800000|2021-07-02 03:00:00|42493.8|42473.8|42476.5|42456.5|42501.3|42481.3|42466.5|42446.5|87
1625195100000|2021-07-02 03:05:00|42481.5|42461.5|42479|42459|42491.5|42471.5|42464|42444|101
1625195400000|2021-07-02 03:10:00|42476.5|42456.5|42481.5|42461.5|42499|42479|42469|42449|52
1625195700000|2021-07-02 03:15:00|42476.5|42456.5|42524|42504|42533.8|42513.8|42474.1|42454.1|87
1625196000000|2021-07-02 03:20:00|42524.1|42504.1|42499|42479|42536.3|42516.3|42491.5|42471.5|77
1625196300000|2021-07-02 03:25:00|42496.5|42476.5|42511.5|42491.5|42531.5|42511.5|42496.5|42476.5|56
1625196600000|2021-07-02 03:30:00|42509|42489|42506.6|42486.6|42509|42489|42501.5|42481.5|44
1625196900000|2021-07-02 03:35:00|42501.8|42481.8|42491.6|42471.6|42506.8|42486.8|42491.5|42471.5|40
1625197200000|2021-07-02 03:40:00|42489.3|42469.3|42499.3|42479.3|42499.3|42479.3|42484.5|42464.5|56
1625197500000|2021-07-02 03:45:00|42499.1|42479.1|42516.8|42496.8|42519.3|42499.3|42496.8|42476.8|60
1625197800000|2021-07-02 03:50:00|42514.3|42494.3|42506.6|42486.6|42516.8|42496.8|42504.5|42484.5|10
1625198100000|2021-07-02 03:55:00|42506.8|42486.8|42506.8|42486.8|42509.3|42489.3|42499.3|42479.3|10
1625198400000|2021-07-02 04:00:00|42509.3|42489.3|42489.4|42469.4|42509.3|42489.3|42486.8|42466.8|17
1625198700000|2021-07-02 04:05:00|42489.6|42469.6|42491.6|42471.6|42496.8|42476.8|42484.3|42464.3|23
1625199000000|2021-07-02 04:10:00|42489.3|42469.3|42491.6|42471.6|42499.4|42479.4|42484.3|42464.3|25
1625199300000|2021-07-02 04:15:00|42489.1|42469.1|42486.8|42466.8|42498.9|42478.9|42486.8|42466.8|28
1625199600000|2021-07-02 04:20:00|42489.1|42469.1|42484.3|42464.3|42489.3|42469.3|42484.3|42464.3|29
1625199900000|2021-07-02 04:25:00|42481.9|42461.9|42476.6|42456.6|42484.3|42464.3|42471.9|42451.9|19
1625200200000|2021-07-02 04:30:00|42476.8|42456.8|42476.8|42456.8|42479.3|42459.3|42474.3|42454.3|17
1625200500000|2021-07-02 04:35:00|42479.3|42459.3|42489.3|42469.3|42489.3|42469.3|42479.3|42459.3|15
1625200800000|2021-07-02 04:40:00|42486.9|42466.9|42481.9|42461.9|42489.3|42469.3|42481.9|42461.9|7
1625201100000|2021-07-02 04:45:00|42484.3|42464.3|42479.3|42459.3|42484.3|42464.3|42476.6|42456.6|16
1625201400000|2021-07-02 04:50:00|42481.6|42461.6|42494.3|42474.3|42494.3|42474.3|42481.6|42461.6|36
1625201700000|2021-07-02 04:55:00|42491.8|42471.8|42486.6|42466.6|42496.6|42476.6|42486.6|42466.6|35
1625202000000|2021-07-02 05:00:00|42484.1|42464.1|42501.7|42481.7|42501.7|42481.7|42474.2|42454.2|75
1625202300000|2021-07-02 05:05:00|42504.1|42484.1|42481.7|42461.7|42504.1|42484.1|42476.7|42456.7|39
1625202600000|2021-07-02 05:10:00|42481.6|42461.6|42476.7|42456.7|42486.6|42466.6|42473.9|42453.9|48
1625202900000|2021-07-02 05:15:00|42484.1|42464.1|42489.1|42469.1|42494.2|42474.2|42479.4|42459.4|44
1625203200000|2021-07-02 05:20:00|42486.6|42466.6|42466.7|42446.7|42486.6|42466.6|42466.7|42446.7|52
1625203500000|2021-07-02 05:25:00|42466.9|42446.9|42544.2|42524.2|42549.2|42529.2|42466.9|42446.9|150
1625203800000|2021-07-02 05:30:00|42541.9|42521.9|42534.2|42514.2|42579.2|42559.2|42524.1|42504.1|273
1625204100000|2021-07-02 05:35:00|42536.7|42516.7|42521.7|42501.7|42571.7|42551.7|42516.7|42496.7|101
1625204400000|2021-07-02 05:40:00|42519.2|42499.2|42514.2|42494.2|42539.2|42519.2|42511.7|42491.7|62
1625204700000|2021-07-02 05:45:00|42516.7|42496.7|42529.2|42509.2|42541.7|42521.7|42516.6|42496.6|84
1625205000000|2021-07-02 05:50:00|42531.7|42511.7|42504.2|42484.2|42539|42519|42494.2|42474.2|99
1625205300000|2021-07-02 05:55:00|42506.7|42486.7|42511.7|42491.7|42514.2|42494.2|42469.2|42449.2|159
1625205600000|2021-07-02 06:00:00|42511.5|42491.5|42486.7|42466.7|42514.2|42494.2|42461.7|42441.7|154
1625205900000|2021-07-02 06:05:00|42489.2|42469.2|42501.7|42481.7|42526.4|42506.4|42489.2|42469.2|90
1625206200000|2021-07-02 06:10:00|42499.2|42479.2|42481.7|42461.7|42499.2|42479.2|42466.7|42446.7|82
1625206500000|2021-07-02 06:15:00|42484.2|42464.2|42454.2|42434.2|42494.2|42474.2|42451.7|42431.7|135
1625206800000|2021-07-02 06:20:00|42456.7|42436.7|42466.9|42446.9|42466.9|42446.9|42444.2|42424.2|150
1625207100000|2021-07-02 06:25:00|42469.4|42449.4|42459|42439|42481.7|42461.7|42449.2|42429.2|117
1625207400000|2021-07-02 06:30:00|42459.2|42439.2|42461.7|42441.7|42479.2|42459.2|42456.9|42436.9|78
1625207700000|2021-07-02 06:35:00|42464.2|42444.2|42486.9|42466.9|42511.5|42491.5|42461.7|42441.7|103
1625208000000|2021-07-02 06:40:00|42486.7|42466.7|42534.2|42514.2|42536.7|42516.7|42486.7|42466.7|186
1625208300000|2021-07-02 06:45:00|42536.5|42516.5|42513.8|42493.8|42568.7|42548.7|42513.8|42493.8|242
1625208600000|2021-07-02 06:50:00|42508.8|42488.8|42466.3|42446.3|42531.3|42511.3|42466.3|42446.3|143
1625208900000|2021-07-02 06:55:00|42468.7|42448.7|42503.8|42483.8|42503.8|42483.8|42456.5|42436.5|121
1625209200000|2021-07-02 07:00:00|42506.2|42486.2|42466.3|42446.3|42506.2|42486.2|42453.7|42433.7|131
1625209500000|2021-07-02 07:05:00|42468.7|42448.7|42501.5|42481.5|42516.3|42496.3|42468.7|42448.7|127
1625209800000|2021-07-02 07:10:00|42504|42484|42536.7|42516.7|42556.7|42536.7|42504|42484|141
1625210100000|2021-07-02 07:15:00|42536.5|42516.5|42604|42584|42611.7|42591.7|42526.7|42506.7|196
1625210400000|2021-07-02 07:20:00|42601.7|42581.7|42566.7|42546.7|42601.7|42581.7|42566.7|42546.7|59
1625210700000|2021-07-02 07:25:00|42569|42549|42581.7|42561.7|42604.2|42584.2|42561.8|42541.8|96
1625211000000|2021-07-02 07:30:00|42576.7|42556.7|42554.2|42534.2|42606.7|42586.7|42554|42534|111
1625211300000|2021-07-02 07:35:00|42556.5|42536.5|42581.7|42561.7|42594.2|42574.2|42549.2|42529.2|59
1625211600000|2021-07-02 07:40:00|42584.2|42564.2|42601.7|42581.7|42616.7|42596.7|42584.2|42564.2|101
1625211900000|2021-07-02 07:45:00|42604.2|42584.2|42591.7|42571.7|42604.2|42584.2|42576.7|42556.7|67
1625212200000|2021-07-02 07:50:00|42589.2|42569.2|42594.2|42574.2|42604.3|42584.3|42574.3|42554.3|68
1625212500000|2021-07-02 07:55:00|42596.7|42576.7|42574.2|42554.2|42596.7|42576.7|42559.2|42539.2|59
1625212800000|2021-07-02 08:00:00|42576.5|42556.5|42654.2|42634.2|42656.5|42636.5|42574.2|42554.2|137
1625213100000|2021-07-02 08:05:00|42651.7|42631.7|42621.5|42601.5|42663.8|42643.8|42611.6|42591.6|139
1625213400000|2021-07-02 08:10:00|42619.1|42599.1|42641.6|42621.6|42651.6|42631.6|42616.6|42596.6|100
1625213700000|2021-07-02 08:15:00|42639.1|42619.1|42609|42589|42639.1|42619.1|42584.1|42564.1|101
1625214000000|2021-07-02 08:20:00|42609.1|42589.1|42631.6|42611.6|42666.6|42646.6|42599.1|42579.1|143
1625214300000|2021-07-02 08:25:00|42626.6|42606.6|42634.1|42614.1|42644.1|42624.1|42611.8|42591.8|111
1625214600000|2021-07-02 08:30:00|42639|42619|42663.8|42643.8|42684.1|42664.1|42629.1|42609.1|136
1625214900000|2021-07-02 08:35:00|42664|42644|42703.8|42683.8|42721.5|42701.5|42664|42644|128
1625215200000|2021-07-02 08:40:00|42704|42684|42661.3|42641.3|42706.3|42686.3|42653.8|42633.8|141
1625215500000|2021-07-02 08:45:00|42658.8|42638.8|42656.3|42636.3|42666.3|42646.3|42641.3|42621.3|94
1625215800000|2021-07-02 08:50:00|42656.4|42636.4|42641.6|42621.6|42676.4|42656.4|42626.6|42606.6|142
1625216100000|2021-07-02 08:55:00|42644.1|42624.1|42641.3|42621.3|42649.1|42629.1|42631.4|42611.4|62
1625216400000|2021-07-02 09:00:00|42638.8|42618.8|42651.3|42631.3|42661.1|42641.1|42631.3|42611.3|83
1625216700000|2021-07-02 09:05:00|42648.8|42628.8|42641.3|42621.3|42656.3|42636.3|42636.3|42616.3|46
1625217000000|2021-07-02 09:10:00|42638.8|42618.8|42646.3|42626.3|42653.6|42633.6|42616.3|42596.3|90
1625217300000|2021-07-02 09:15:00|42646.4|42626.4|42643.8|42623.8|42663.9|42643.9|42641.3|42621.3|71
1625217600000|2021-07-02 09:20:00|42646.3|42626.3|42611.3|42591.3|42648.8|42628.8|42611.3|42591.3|43
1625217900000|2021-07-02 09:25:00|42613.6|42593.6|42611.2|42591.2|42618.8|42598.8|42603.7|42583.7|33
1625218200000|2021-07-02 09:30:00|42608.7|42588.7|42596.2|42576.2|42621.2|42601.2|42596.1|42576.1|107
1625218500000|2021-07-02 09:35:00|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42591.2|42571.2|45
1625218800000|2021-07-02 09:40:00|42601.4|42581.4|42583.7|42563.7|42608.6|42588.6|42578.9|42558.9|84
1625219100000|2021-07-02 09:45:00|42593.7|42573.7|42603.7|42583.7|42611.1|42591.1|42586.2|42566.2|63
1625219400000|2021-07-02 09:50:00|42601.4|42581.4|42623.7|42603.7|42623.7|42603.7|42576.2|42556.2|78
1625219700000|2021-07-02 09:55:00|42621.4|42601.4|42606.2|42586.2|42628.7|42608.7|42606.2|42586.2|89
1625220000000|2021-07-02 10:00:00|42608.7|42588.7|42623.7|42603.7|42628.7|42608.7|42601.2|42581.2|64
1625220300000|2021-07-02 10:05:00|42621.4|42601.4|42623.7|42603.7|42626.4|42606.4|42603.5|42583.5|56
1625220600000|2021-07-02 10:10:00|42624.1|42604.1|42621.2|42601.2|42633.7|42613.7|42613.9|42593.9|185
1625220900000|2021-07-02 10:15:00|42621.4|42601.4|42626.4|42606.4|42628.9|42608.9|42593.9|42573.9|62
1625221200000|2021-07-02 10:20:00|42628.9|42608.9|42608.9|42588.9|42636.2|42616.2|42606.4|42586.4|29
1625221500000|2021-07-02 10:25:00|42611.2|42591.2|42608.9|42588.9|42623.7|42603.7|42606.2|42586.2|153
1625221800000|2021-07-02 10:30:00|42606.4|42586.4|42613.9|42593.9|42616.6|42596.6|42591.6|42571.6|109
1625222100000|2021-07-02 10:35:00|42611.6|42591.6|42633.9|42613.9|42633.9|42613.9|42603.9|42583.9|152
1625222400000|2021-07-02 10:40:00|42638.9|42618.9|42711.2|42691.2|42713.7|42693.7|42638.9|42618.9|332
1625222700000|2021-07-02 10:45:00|42708.7|42688.7|42716.2|42696.2|42746.2|42726.2|42706.2|42686.2|169
1625223000000|2021-07-02 10:50:00|42718.7|42698.7|42728.7|42708.7|42731.2|42711.2|42689.1|42669.1|115
1625223300000|2021-07-02 10:55:00|42731.2|42711.2|42696.4|42676.4|42731.2|42711.2|42696.4|42676.4|96
1625223600000|2021-07-02 11:00:00|42693.9|42673.9|42713.7|42693.7|42728.7|42708.7|42688.7|42668.7|150
1625223900000|2021-07-02 11:05:00|42711.2|42691.2|42711.2|42691.2|42728.7|42708.7|42706.2|42686.2|80
1625224200000|2021-07-02 11:10:00|42713.5|42693.5|42703.9|42683.9|42716.2|42696.2|42703.7|42683.7|60
1625224500000|2021-07-02 11:15:00|42706.4|42686.4|42681.4|42661.4|42708.7|42688.7|42678.9|42658.9|223
1625224800000|2021-07-02 11:20:00|42678.9|42658.9|42691.4|42671.4|42698.7|42678.7|42678.9|42658.9|125
1625225100000|2021-07-02 11:25:00|42693.7|42673.7|42619|42599|42693.7|42673.7|42619|42599|223
1625225400000|2021-07-02 11:30:00|42621.5|42601.5|42609|42589|42631.4|42611.4|42576.4|42556.4|395
1625225700000|2021-07-02 11:35:00|42606.5|42586.5|42621.5|42601.5|42641.5|42621.5|42606.5|42586.5|135
1625226000000|2021-07-02 11:40:00|42621.4|42601.4|42609|42589|42621.5|42601.5|42581.5|42561.5|147
1625226300000|2021-07-02 11:45:00|42611.5|42591.5|42586.5|42566.5|42631.5|42611.5|42576.3|42556.3|192
1625226600000|2021-07-02 11:50:00|42584.2|42564.2|42591.3|42571.3|42618.8|42598.8|42584|42564|95
1625226900000|2021-07-02 11:55:00|42594|42574|42544|42524|42601.5|42581.5|42541.7|42521.7|233
1625227200000|2021-07-02 12:00:00|42546.5|42526.5|42553.7|42533.7|42556.2|42536.2|42546.5|42526.5|248
1625227500000|2021-07-02 12:05:00|42556|42536|42573.7|42553.7|42576.2|42556.2|42556|42536|97
1625227800000|2021-07-02 12:10:00|42576|42556|42636.2|42616.2|42641|42621|42573.7|42553.7|187
1625228100000|2021-07-02 12:15:00|42638.5|42618.5|42623.6|42603.6|42653.6|42633.6|42621.1|42601.1|228
1625228400000|2021-07-02 12:20:00|42621.1|42601.1|42623.6|42603.6|42638.5|42618.5|42608.6|42588.6|176
1625228700000|2021-07-02 12:25:00|42621.3|42601.3|42556.5|42536.5|42623.6|42603.6|42543.6|42523.6|310
1625229000000|2021-07-02 12:30:00|42554|42534|42756.1|42736.1|42758.5|42738.5|42501.9|42481.9|930
1625229300000|2021-07-02 12:35:00|42756.3|42736.3|42683.6|42663.6|42791.1|42771.1|42666.1|42646.1|633
1625229600000|2021-07-02 12:40:00|42679|42659|42681.1|42661.1|42716.1|42696.1|42623.6|42603.6|448
1625229900000|2021-07-02 12:45:00|42683.6|42663.6|42616.1|42596.1|42688.6|42668.6|42616.1|42596.1|304
1625230200000|2021-07-02 12:50:00|42616.3|42596.3|42673.6|42653.6|42701.1|42681.1|42593.6|42573.6|402
1625230500000|2021-07-02 12:55:00|42676.1|42656.1|42676.1|42656.1|42716.1|42696.1|42611.1|42591.1|399
1625230800000|2021-07-02 13:00:00|42680.8|42660.8|42758.6|42738.6|42776.1|42756.1|42680.8|42660.8|883
1625231100000|2021-07-02 13:05:00|42763.6|42743.6|42796.3|42776.3|42808.6|42788.6|42736.3|42716.3|629
1625231400000|2021-07-02 13:10:00|42801.1|42781.1|42835.9|42815.9|42851.1|42831.1|42793.6|42773.6|667
1625231700000|2021-07-02 13:15:00|42838.6|42818.6|42858.6|42838.6|42908.4|42888.4|42831.1|42811.1|898
1625232000000|2021-07-02 13:20:00|42856.3|42836.3|42748.6|42728.6|42863.6|42843.6|42743.6|42723.6|607
1625232300000|2021-07-02 13:25:00|42746.3|42726.3|42703.4|42683.4|42763.6|42743.6|42691.3|42671.3|538
1625232600000|2021-07-02 13:30:00|42701.1|42681.1|42666.1|42646.1|42711.3|42691.3|42618.6|42598.6|591
1625232900000|2021-07-02 13:35:00|42668.4|42648.4|42654|42634|42673.8|42653.8|42598.8|42578.8|469
1625233200000|2021-07-02 13:40:00|42649|42629|42586.5|42566.5|42649|42629|42546.5|42526.5|540
1625233500000|2021-07-02 13:45:00|42589|42569|42539.2|42519.2|42606.5|42586.5|42536.7|42516.7|324
1625233800000|2021-07-02 13:50:00|42539|42519|42559|42539|42569|42549|42496.5|42476.5|501
1625234100000|2021-07-02 13:55:00|42556.5|42536.5|42571.5|42551.5|42596.3|42576.3|42544|42524|264
1625234400000|2021-07-02 14:00:00|42576.5|42556.5|42559|42539|42614|42594|42559|42539|469
1625234700000|2021-07-02 14:05:00|42563.6|42543.6|42499|42479|42574|42554|42499|42479|325
1625235000000|2021-07-02 14:10:00|42494.1|42474.1|42541.5|42521.5|42544|42524|42476.5|42456.5|378
1625235300000|2021-07-02 14:15:00|42544|42524|42606.3|42586.3|42606.3|42586.3|42541.5|42521.5|534
1625235600000|2021-07-02 14:20:00|42608.6|42588.6|42648.6|42628.6|42655.7|42635.7|42608.6|42588.6|318
1625235900000|2021-07-02 14:25:00|42650.9|42630.9|42671.3|42651.3|42676.1|42656.1|42638.9|42618.9|403
1625236200000|2021-07-02 14:30:00|42673.6|42653.6|42656.1|42636.1|42680.9|42660.9|42631.1|42611.1|252
1625236500000|2021-07-02 14:35:00|42653.6|42633.6|42628.6|42608.6|42653.6|42633.6|42595.9|42575.9|287
1625236800000|2021-07-02 14:40:00|42631.3|42611.3|42631.2|42611.2|42636.3|42616.3|42588.8|42568.8|189
1625237100000|2021-07-02 14:45:00|42633.6|42613.6|42623.9|42603.9|42638.6|42618.6|42601.2|42581.2|137
1625237400000|2021-07-02 14:50:00|42628.7|42608.7|42638.6|42618.6|42643.4|42623.4|42601.4|42581.4|146
1625237700000|2021-07-02 14:55:00|42638.9|42618.9|42715.9|42695.9|42718.4|42698.4|42638.9|42618.9|333
1625238000000|2021-07-02 15:00:00|42713.6|42693.6|42743.7|42723.7|42768.6|42748.6|42713.6|42693.6|381
1625238300000|2021-07-02 15:05:00|42741.2|42721.2|42796|42776|42808.5|42788.5|42741.2|42721.2|396
1625238600000|2021-07-02 15:10:00|42793.5|42773.5|42776|42756|42833.4|42813.4|42776|42756|422
1625238900000|2021-07-02 15:15:00|42778.5|42758.5|42803.5|42783.5|42806|42786|42758.5|42738.5|271
1625239200000|2021-07-02 15:20:00|42805.9|42785.9|42763.5|42743.5|42811|42791|42763.5|42743.5|241
1625239500000|2021-07-02 15:25:00|42758.5|42738.5|42751.2|42731.2|42768.5|42748.5|42733.7|42713.7|194
1625239800000|2021-07-02 15:30:00|42753.5|42733.5|42776|42756|42781|42761|42753.5|42733.5|160
1625240100000|2021-07-02 15:35:00|42773.7|42753.7|42766.4|42746.4|42778.5|42758.5|42753.5|42733.5|95
1625240400000|2021-07-02 15:40:00|42766.6|42746.6|42783.7|42763.7|42788.9|42768.9|42766.6|42746.6|80
1625240700000|2021-07-02 15:45:00|42783.9|42763.9|42824.3|42804.3|42844.3|42824.3|42774.5|42754.5|363
1625241000000|2021-07-02 15:50:00|42822|42802|42836.6|42816.6|42849.1|42829.1|42814.3|42794.3|236
1625241300000|2021-07-02 15:55:00|42834.3|42814.3|42821.8|42801.8|42841.8|42821.8|42814.3|42794.3|192
1625241600000|2021-07-02 16:00:00|42822|42802|42826.6|42806.6|42844.5|42824.5|42809.3|42789.3|411
1625241900000|2021-07-02 16:05:00|42828.9|42808.9|42821.8|42801.8|42829.3|42809.3|42802|42782|109
1625242200000|2021-07-02 16:10:00|42821.6|42801.6|42829.3|42809.3|42829.3|42809.3|42809.3|42789.3|117
1625242500000|2021-07-02 16:15:00|42831.6|42811.6|42811.8|42791.8|42841.8|42821.8|42811.8|42791.8|105
1625242800000|2021-07-02 16:20:00|42814.1|42794.1|42784.6|42764.6|42814.3|42794.3|42781.8|42761.8|170
1625243100000|2021-07-02 16:25:00|42789.3|42769.3|42774.3|42754.3|42806.8|42786.8|42774.3|42754.3|125
1625243400000|2021-07-02 16:30:00|42776.6|42756.6|42767|42747|42787|42767|42764.5|42744.5|228
1625243700000|2021-07-02 16:35:00|42764.6|42744.6|42742.1|42722.1|42779.3|42759.3|42742.1|42722.1|262
1625244000000|2021-07-02 16:40:00|42739.6|42719.6|42745|42725|42749.6|42729.6|42724.6|42704.6|199
1625244300000|2021-07-02 16:45:00|42747.3|42727.3|42737.5|42717.5|42749.8|42729.8|42724.8|42704.8|231
1625244600000|2021-07-02 16:50:00|42740|42720|42745|42725|42769.6|42749.6|42725|42705|245
1625244900000|2021-07-02 16:55:00|42744.6|42724.6|42755|42735|42781.9|42761.9|42735|42715|860
1625245200000|2021-07-02 17:00:00|42757.3|42737.3|42764.6|42744.6|42774.6|42754.6|42755|42735|239
1625245500000|2021-07-02 17:05:00|42762.1|42742.1|42774.8|42754.8|42774.8|42754.8|42755.2|42735.2|128
1625245800000|2021-07-02 17:10:00|42775|42755|42785|42765|42785|42765|42775|42755|77
1625246100000|2021-07-02 17:15:00|42782.5|42762.5|42802.1|42782.1|42802.1|42782.1|42777.5|42757.5|170
1625246400000|2021-07-02 17:20:00|42804.4|42784.4|42794.8|42774.8|42804.4|42784.4|42794.6|42774.6|59
1625246700000|2021-07-02 17:25:00|42797.1|42777.1|42785|42765|42799.6|42779.6|42785|42765|49
1625247000000|2021-07-02 17:30:00|42789.8|42769.8|42802.1|42782.1|42804.6|42784.6|42789.6|42769.6|123
1625247300000|2021-07-02 17:35:00|42802.3|42782.3|42799.6|42779.6|42804.6|42784.6|42794.6|42774.6|119
1625247600000|2021-07-02 17:40:00|42802.1|42782.1|42799.6|42779.6|42802.1|42782.1|42794.6|42774.6|39
1625247900000|2021-07-02 17:45:00|42797.3|42777.3|42785|42765|42802.5|42782.5|42782.5|42762.5|121
1625248200000|2021-07-02 17:50:00|42785.2|42765.2|42795|42775|42800|42780|42785.2|42765.2|46
1625248500000|2021-07-02 17:55:00|42792.5|42772.5|42800|42780|42800|42780|42790|42770|36
1625248800000|2021-07-02 18:00:00|42810.4|42790.4|42835|42815|42835|42815|42810.4|42790.4|59
1625249100000|2021-07-02 18:05:00|42837.3|42817.3|42854.8|42834.8|42857.1|42837.1|42835|42815|62
1625249400000|2021-07-02 18:10:00|42859.6|42839.6|42869.6|42849.6|42869.6|42849.6|42859.6|42839.6|64
1625249700000|2021-07-02 18:15:00|42867.3|42847.3|42864.6|42844.6|42867.3|42847.3|42861.9|42841.9|43
1625250000000|2021-07-02 18:20:00|42866.9|42846.9|42881.9|42861.9|42881.9|42861.9|42866.9|42846.9|69
1625250300000|2021-07-02 18:25:00|42879.6|42859.6|42926.7|42906.7|42941.7|42921.7|42879.6|42859.6|221
1625250600000|2021-07-02 18:30:00|42924.2|42904.2|42904.2|42884.2|42924.2|42904.2|42899.2|42879.2|81
1625250900000|2021-07-02 18:35:00|42901.9|42881.9|42911.9|42891.9|42911.9|42891.9|42899.6|42879.6|46
1625251200000|2021-07-02 18:40:00|42914.2|42894.2|42919.4|42899.4|42919.4|42899.4|42911.9|42891.9|37
1625251500000|2021-07-02 18:45:00|42921.9|42901.9|42911.7|42891.7|42926.7|42906.7|42911.7|42891.7|48
1625251800000|2021-07-02 18:50:00|42909.4|42889.4|42889.2|42869.2|42909.4|42889.4|42886.7|42866.7|41
1625252100000|2021-07-02 18:55:00|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|16
1625252400000|2021-07-02 19:00:00|42886.9|42866.9|42884.2|42864.2|42894|42874|42884.2|42864.2|30
1625252700000|2021-07-02 19:05:00|42886.9|42866.9|42906.7|42886.7|42909.2|42889.2|42886.9|42866.9|55
1625253000000|2021-07-02 19:10:00|42904.4|42884.4|42884.4|42864.4|42904.4|42884.4|42884.4|42864.4|22
1625253300000|2021-07-02 19:15:00|42886.7|42866.7|42871.7|42851.7|42886.7|42866.7|42871.7|42851.7|28
1625253600000|2021-07-02 19:20:00|42871.9|42851.9|42876.9|42856.9|42877.1|42857.1|42866.7|42846.7|31
1625253900000|2021-07-02 19:25:00|42877.1|42857.1|42861.9|42841.9|42884.2|42864.2|42861.9|42841.9|40
1625254200000|2021-07-02 19:30:00|42859.6|42839.6|42866.9|42846.9|42871.9|42851.9|42859.2|42839.2|23
1625254500000|2021-07-02 19:35:00|42864.4|42844.4|42866.7|42846.7|42874.4|42854.4|42864.2|42844.2|44
1625254800000|2021-07-02 19:40:00|42869.2|42849.2|42871.5|42851.5|42881.9|42861.9|42869.2|42849.2|35
1625255100000|2021-07-02 19:45:00|42869|42849|42861.9|42841.9|42869.2|42849.2|42861.9|42841.9|22
1625255400000|2021-07-02 19:50:00|42864.2|42844.2|42856.7|42836.7|42864.4|42844.4|42854.4|42834.4|36
1625255700000|2021-07-02 19:55:00|42854.4|42834.4|42864.2|42844.2|42864.2|42844.2|42846.9|42826.9|55
1625256000000|2021-07-02 20:00:00|42861.9|42841.9|42856.7|42836.7|42864.2|42844.2|42856.7|42836.7|18
1625256300000|2021-07-02 20:05:00|42856.9|42836.9|42839.2|42819.2|42856.9|42836.9|42839.2|42819.2|14
1625256600000|2021-07-02 20:10:00|42841.5|42821.5|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|15
1625256900000|2021-07-02 20:15:00|42841.7|42821.7|42846.5|42826.5|42846.5|42826.5|42841.7|42821.7|15
1625257200000|2021-07-02 20:20:00|||||||||2
1625257500000|2021-07-02 20:25:00|42844.2|42824.2|42846.6|42826.6|42846.6|42826.6|42836.6|42816.6|29
1625257800000|2021-07-02 20:30:00|42844.1|42824.1|42841.6|42821.6|42844.1|42824.1|42839.1|42819.1|23
1625258100000|2021-07-02 20:35:00|42839.1|42819.1|42836.6|42816.6|42839.1|42819.1|42836.6|42816.6|19
1625258400000|2021-07-02 20:40:00|42834.3|42814.3|42839.1|42819.1|42839.1|42819.1|42831.8|42811.8|29
1625258700000|2021-07-02 20:45:00|42839.5|42819.5|42831.8|42811.8|42846.6|42826.6|42831.8|42811.8|39
1625259000000|2021-07-02 20:50:00|42834.1|42814.1|42819.1|42799.1|42834.1|42814.1|42819.1|42799.1|35
1625259300000|2021-07-02 20:55:00|42816.8|42796.8|42791.6|42771.6|42816.8|42796.8|42791.6|42771.6|55
1625436000000|2021-07-04 22:00:00|42820.5|42800.5|42763|42743|42820.5|42800.5|42760.8|42740.8|91
1625436300000|2021-07-04 22:05:00|42765.5|42745.5|42788|42768|42788.3|42768.3|42765.5|42745.5|21
1625436600000|2021-07-04 22:10:00|42785.5|42765.5|42788|42768|42788|42768|42780.5|42760.5|16
1625436900000|2021-07-04 22:15:00|42790.2|42770.2|42805.5|42785.5|42808|42788|42790.2|42770.2|23
1625437200000|2021-07-04 22:20:00|42807.7|42787.7|42805.5|42785.5|42808|42788|42803.3|42783.3|6
1625437500000|2021-07-04 22:25:00|42805.2|42785.2|42795.5|42775.5|42805.2|42785.2|42785.8|42765.8|19
1625437800000|2021-07-04 22:30:00|42795.8|42775.8|42795.5|42775.5|42798|42778|42795.5|42775.5|6
1625438100000|2021-07-04 22:35:00|42798|42778|42789.9|42769.9|42800.5|42780.5|42789.9|42769.9|2
1625438400000|2021-07-04 22:40:00|42790.5|42770.5|42780.5|42760.5|42792.7|42772.7|42780.5|42760.5|9
1625438700000|2021-07-04 22:45:00|42778.3|42758.3|42792.7|42772.7|42793|42773|42778|42758|5
1625439000000|2021-07-04 22:50:00|42793|42773|42795.5|42775.5|42795.5|42775.5|42790.5|42770.5|3
1625439300000|2021-07-04 22:55:00|||||||||1
1625439600000|2021-07-04 23:00:00|42797.7|42777.7|42795.8|42775.8|42800.5|42780.5|42795.5|42775.5|3
1625439900000|2021-07-04 23:05:00|42795.5|42775.5|42808|42788|42808|42788|42795.5|42775.5|9
1625440200000|2021-07-04 23:10:00|42807.4|42787.4|42803|42783|42807.4|42787.4|42798|42778|8
1625440500000|2021-07-04 23:15:00|42805.5|42785.5|42805.5|42785.5|42808|42788|42803|42783|3
1625440800000|2021-07-04 23:20:00|42803|42783|42808|42788|42808|42788|42803|42783|2
1625441100000|2021-07-04 23:25:00|42805.5|42785.5|42818|42798|42820.5|42800.5|42805.5|42785.5|9
1625441400000|2021-07-04 23:30:00|42815.5|42795.5|42813|42793|42818|42798|42813|42793|5
1625441700000|2021-07-04 23:35:00|42815.5|42795.5|42815.5|42795.5|42817.7|42797.7|42815.5|42795.5|5
1625442000000|2021-07-04 23:40:00|42815.2|42795.2|42818|42798|42818|42798|42810.5|42790.5|4
1625442300000|2021-07-04 23:45:00|42815.5|42795.5|42810.5|42790.5|42815.5|42795.5|42810.5|42790.5|6
1625442600000|2021-07-04 23:50:00|42813|42793|42820.7|42800.7|42825.5|42805.5|42810.5|42790.5|5
1625442900000|2021-07-04 23:55:00|42820.5|42800.5|42813|42793|42820.5|42800.5|42813|42793|7
1625443200000|2021-07-05 00:00:00|42810.7|42790.7|42775.5|42755.5|42810.7|42790.7|42775.5|42755.5|55
1625443500000|2021-07-05 00:05:00|42778|42758|42755.5|42735.5|42778|42758|42753|42733|31
1625443800000|2021-07-05 00:10:00|42753|42733|42758|42738|42765.5|42745.5|42747.7|42727.7|29
1625444100000|2021-07-05 00:15:00|42760.5|42740.5|42700.5|42680.5|42765.2|42745.2|42700.5|42680.5|126
1625444400000|2021-07-05 00:20:00|42703|42683|42705.7|42685.7|42723|42703|42698.5|42678.5|70
1625444700000|2021-07-05 00:25:00|42708.2|42688.2|42712.9|42692.9|42715.5|42695.5|42707.9|42687.9|33
1625445000000|2021-07-05 00:30:00|42715.2|42695.2|42680.2|42660.2|42717.9|42697.9|42680.2|42660.2|53
1625445300000|2021-07-05 00:35:00|42675.4|42655.4|42652.7|42632.7|42690.2|42670.2|42640.2|42620.2|88
1625445600000|2021-07-05 00:40:00|42650.4|42630.4|42672.7|42652.7|42672.7|42652.7|42650.4|42630.4|42
1625445900000|2021-07-05 00:45:00|42675.2|42655.2|42667.9|42647.9|42687.7|42667.7|42667.7|42647.7|47
1625446200000|2021-07-05 00:50:00|42670.2|42650.2|42647.7|42627.7|42672.7|42652.7|42637.9|42617.9|69
1625446500000|2021-07-05 00:55:00|42649.9|42629.9|42649.9|42629.9|42670.2|42650.2|42647.7|42627.7|94
1625446800000|2021-07-05 01:00:00|42652.6|42632.6|42652.9|42632.9|42685.1|42665.1|42592.6|42572.6|381
1625447100000|2021-07-05 01:05:00|42652.6|42632.6|42642.9|42622.9|42682.6|42662.6|42630.4|42610.4|186
1625447400000|2021-07-05 01:10:00|42642.6|42622.6|42607.6|42587.6|42667.6|42647.6|42607.6|42587.6|179
1625447700000|2021-07-05 01:15:00|42610.1|42590.1|42630.1|42610.1|42640.1|42620.1|42575.1|42555.1|183
1625448000000|2021-07-05 01:20:00|42627.6|42607.6|42680.1|42660.1|42697.6|42677.6|42612.6|42592.6|163
1625448300000|2021-07-05 01:25:00|42682.6|42662.6|42702.3|42682.3|42710.1|42690.1|42672.6|42652.6|137
1625448600000|2021-07-05 01:30:00|42700.1|42680.1|42670.4|42650.4|42722.6|42702.6|42662.6|42642.6|134
1625448900000|2021-07-05 01:35:00|42670.1|42650.1|42740.1|42720.1|42740.1|42720.1|42667.6|42647.6|114
1625449200000|2021-07-05 01:40:00|42742.6|42722.6|42747.6|42727.6|42752.6|42732.6|42715.1|42695.1|108
1625449500000|2021-07-05 01:45:00|42749.8|42729.8|42802.6|42782.6|42805.1|42785.1|42749.8|42729.8|188
1625449800000|2021-07-05 01:50:00|42805.1|42785.1|42792.6|42772.6|42835.1|42815.1|42769.8|42749.8|209
1625450100000|2021-07-05 01:55:00|42795.1|42775.1|42795.1|42775.1|42810.1|42790.1|42735.1|42715.1|147
1625450400000|2021-07-05 02:00:00|42797.6|42777.6|42747.6|42727.6|42802.6|42782.6|42735.1|42715.1|128
1625450700000|2021-07-05 02:05:00|42749.8|42729.8|42755.1|42735.1|42767.6|42747.6|42732.9|42712.9|93
1625451000000|2021-07-05 02:10:00|42750.7|42730.7|42780.1|42760.1|42787.6|42767.6|42737.6|42717.6|103
1625451300000|2021-07-05 02:15:00|42777.6|42757.6|42762.3|42742.3|42780.1|42760.1|42757.3|42737.3|24
1625451600000|2021-07-05 02:20:00|42762|42742|42742.6|42722.6|42762|42742|42730.1|42710.1|44
1625451900000|2021-07-05 02:25:00|42745.1|42725.1|42764.8|42744.8|42767|42747|42740.1|42720.1|27
1625452200000|2021-07-05 02:30:00|42765.1|42745.1|42840.1|42820.1|42847.6|42827.6|42764.8|42744.8|194
1625452500000|2021-07-05 02:35:00|42837.6|42817.6|42865.1|42845.1|42865.1|42845.1|42822.6|42802.6|229
1625452800000|2021-07-05 02:40:00|42860.7|42840.7|42874.8|42854.8|42890.1|42870.1|42852.6|42832.6|126
1625453100000|2021-07-05 02:45:00|42875.1|42855.1|42920.1|42900.1|42930.1|42910.1|42870.1|42850.1|191
1625453400000|2021-07-05 02:50:00|42920.4|42900.4|42987.6|42967.6|43000.1|42980.1|42920.1|42900.1|189
1625453700000|2021-07-05 02:55:00|42990.1|42970.1|42980.1|42960.1|42995.1|42975.1|42950.4|42930.4|120
1625454000000|2021-07-05 03:00:00|42982.6|42962.6|42997.6|42977.6|43000.4|42980.4|42972.6|42952.6|122
1625454300000|2021-07-05 03:05:00|43007.3|42987.3|43047.3|43027.3|43047.3|43027.3|43007.3|42987.3|245
1625454600000|2021-07-05 03:10:00|43047.6|43027.6|43015.4|42995.4|43049.8|43029.8|43007.3|42987.3|90
1625454900000|2021-07-05 03:15:00|43015.7|42995.7|43037.6|43017.6|43039.8|43019.8|42997.9|42977.9|239
1625455200000|2021-07-05 03:20:00|43040.1|43020.1|43075.1|43055.1|43085.1|43065.1|43032.3|43012.3|173
1625455500000|2021-07-05 03:25:00|43077.3|43057.3|43047.9|43027.9|43082.6|43062.6|43045.1|43025.1|175
1625455800000|2021-07-05 03:30:00|43047.6|43027.6|43052.6|43032.6|43067.6|43047.6|43047.6|43027.6|120
1625456100000|2021-07-05 03:35:00|43055.1|43035.1|43072.6|43052.6|43077.6|43057.6|43042.9|43022.9|79
1625456400000|2021-07-05 03:40:00|43070.1|43050.1|43077.6|43057.6|43080.1|43060.1|43070.1|43050.1|16
1625456700000|2021-07-05 03:45:00|43075.1|43055.1|43059.8|43039.8|43075.1|43055.1|43052.3|43032.3|102
1625457000000|2021-07-05 03:50:00|43060.1|43040.1|43062.3|43042.3|43070.1|43050.1|43057.6|43037.6|45
1625457300000|2021-07-05 03:55:00|43062.6|43042.6|43050.1|43030.1|43067.6|43047.6|43045.1|43025.1|29
1625457600000|2021-07-05 04:00:00|43052.6|43032.6|43030.4|43010.4|43057.3|43037.3|43030.4|43010.4|54
1625457900000|2021-07-05 04:05:00|43030.1|43010.1|43040.1|43020.1|43045.1|43025.1|43025.1|43005.1|48
1625458200000|2021-07-05 04:10:00|43042.3|43022.3|43060.1|43040.1|43060.1|43040.1|43042.3|43022.3|16
1625458500000|2021-07-05 04:15:00|43062.6|43042.6|43062.6|43042.6|43072.3|43052.3|43055.1|43035.1|143
1625458800000|2021-07-05 04:20:00|43057.6|43037.6|43067.6|43047.6|43070.1|43050.1|43057.6|43037.6|29
1625459100000|2021-07-05 04:25:00|43065.1|43045.1|43085.3|43065.3|43087.6|43067.6|43065.1|43045.1|46
1625459400000|2021-07-05 04:30:00|43085|43065|43090|43070|43102.5|43082.5|43082.5|43062.5|78
1625459700000|2021-07-05 04:35:00|43092.3|43072.3|43072.8|43052.8|43092.5|43072.5|43070.3|43050.3|26
1625460000000|2021-07-05 04:40:00|43075|43055|43087.5|43067.5|43087.5|43067.5|43075|43055|19
1625460300000|2021-07-05 04:45:00|43090|43070|43090|43070|43092.8|43072.8|43087.5|43067.5|10
1625460600000|2021-07-05 04:50:00|43090.3|43070.3|43075.6|43055.6|43090.6|43070.6|43070.9|43050.9|94
1625460900000|2021-07-05 04:55:00|43075.3|43055.3|43083.1|43063.1|43083.1|43063.1|43073.1|43053.1|56
1625461200000|2021-07-05 05:00:00|43080.6|43060.6|43080.6|43060.6|43100.6|43080.6|43078.1|43058.1|29
1625461500000|2021-07-05 05:05:00|43077.8|43057.8|43050.6|43030.6|43078.1|43058.1|43050.6|43030.6|39
1625461800000|2021-07-05 05:10:00|43048.1|43028.1|43055.3|43035.3|43058.1|43038.1|43048.1|43028.1|26
1625462100000|2021-07-05 05:15:00|43055.6|43035.6|43075.3|43055.3|43078.1|43058.1|43055.6|43035.6|41
1625462400000|2021-07-05 05:20:00|43075.6|43055.6|43063.1|43043.1|43080.6|43060.6|43060.6|43040.6|86
1625462700000|2021-07-05 05:25:00|43068.1|43048.1|43080.9|43060.9|43091.6|43071.6|43068.1|43048.1|93
1625463000000|2021-07-05 05:30:00|43078.7|43058.7|43120|43100|43162.5|43142.5|43070.6|43050.6|412
1625463300000|2021-07-05 05:35:00|43122.2|43102.2|43165|43145|43182.5|43162.5|43122.2|43102.2|304
1625463600000|2021-07-05 05:40:00|43167.2|43147.2|43170|43150|43197.2|43177.2|43142.8|43122.8|195
1625463900000|2021-07-05 05:45:00|43172.2|43152.2|43202.2|43182.2|43239.7|43219.7|43172.2|43152.2|317
1625464200000|2021-07-05 05:50:00|43205|43185|43250|43230|43252.5|43232.5|43192.5|43172.5|139
1625464500000|2021-07-05 05:55:00|43252.2|43232.2|43292.2|43272.2|43329.7|43309.7|43252.2|43232.2|620
1625464800000|2021-07-05 06:00:00|43291.9|43271.9|43301.9|43281.9|43316.9|43296.9|43281.9|43261.9|286
1625465100000|2021-07-05 06:05:00|43304.4|43284.4|43419.1|43399.1|43456.6|43436.6|43304.4|43284.4|603
1625465400000|2021-07-05 06:10:00|43421.9|43401.9|43429.4|43409.4|43469.4|43449.4|43421.9|43401.9|282
1625465700000|2021-07-05 06:15:00|43429.7|43409.7|43538.8|43518.8|43543.8|43523.8|43429.7|43409.7|432
1625466000000|2021-07-05 06:20:00|43541|43521|43491.3|43471.3|43541|43521|43481.3|43461.3|304
1625466300000|2021-07-05 06:25:00|43493.8|43473.8|43463.8|43443.8|43498.8|43478.8|43461.3|43441.3|203
1625466600000|2021-07-05 06:30:00|43466.3|43446.3|43448.8|43428.8|43486.3|43466.3|43448.8|43428.8|331
1625466900000|2021-07-05 06:35:00|43446.3|43426.3|43451.9|43431.9|43468.8|43448.8|43423.8|43403.8|271
1625467200000|2021-07-05 06:40:00|43451.3|43431.3|43416.3|43396.3|43453.8|43433.8|43403.8|43383.8|244
1625467500000|2021-07-05 06:45:00|43418.8|43398.8|43441.3|43421.3|43441.3|43421.3|43409.1|43389.1|212
1625467800000|2021-07-05 06:50:00|43443.5|43423.5|43396.3|43376.3|43443.8|43423.8|43386.9|43366.9|238
1625468100000|2021-07-05 06:55:00|43393.8|43373.8|43468.5|43448.5|43468.5|43448.5|43378.8|43358.8|482
1625468400000|2021-07-05 07:00:00|43463.8|43443.8|43448.8|43428.8|43471.3|43451.3|43413.8|43393.8|231
1625468700000|2021-07-05 07:05:00|43446.3|43426.3|43413.8|43393.8|43456.3|43436.3|43411.3|43391.3|127
1625469000000|2021-07-05 07:10:00|43416.3|43396.3|43468.8|43448.8|43468.8|43448.8|43408.8|43388.8|71
1625469300000|2021-07-05 07:15:00|43466.3|43446.3|43436|43416|43466.3|43446.3|43416.6|43396.6|115
1625469600000|2021-07-05 07:20:00|43436.3|43416.3|43478.8|43458.8|43483.8|43463.8|43428.8|43408.8|66
1625469900000|2021-07-05 07:25:00|43476.3|43456.3|43436.3|43416.3|43476.3|43456.3|43428.8|43408.8|92
1625470200000|2021-07-05 07:30:00|43438.8|43418.8|43468.8|43448.8|43488.8|43468.8|43436.3|43416.3|138
1625470500000|2021-07-05 07:35:00|43476|43456|43453.8|43433.8|43478.8|43458.8|43443.8|43423.8|92
1625470800000|2021-07-05 07:40:00|43448.8|43428.8|43453.8|43433.8|43481.3|43461.3|43441.3|43421.3|84
1625471100000|2021-07-05 07:45:00|43456.3|43436.3|43456.3|43436.3|43461.3|43441.3|43433.8|43413.8|75
1625471400000|2021-07-05 07:50:00|43458.8|43438.8|43481.6|43461.6|43481.6|43461.6|43458.8|43438.8|63
1625471700000|2021-07-05 07:55:00|43481.3|43461.3|43479.1|43459.1|43483.8|43463.8|43451.3|43431.3|59
1625472000000|2021-07-05 08:00:00|43476.3|43456.3|43528.8|43508.8|43538.8|43518.8|43476.3|43456.3|199
1625472300000|2021-07-05 08:05:00|43531|43511|43531.3|43511.3|43541.3|43521.3|43514.1|43494.1|90
1625472600000|2021-07-05 08:10:00|43531.6|43511.6|43474.3|43454.3|43538.8|43518.8|43474.3|43454.3|116
1625472900000|2021-07-05 08:15:00|43471.8|43451.8|43478.7|43458.7|43489.3|43469.3|43463.7|43443.7|122
1625473200000|2021-07-05 08:20:00|43481|43461|43471.8|43451.8|43483.7|43463.7|43463.7|43443.7|52
1625473500000|2021-07-05 08:25:00|43471.5|43451.5|43425.9|43405.9|43473.7|43453.7|43424|43404|78
1625473800000|2021-07-05 08:30:00|43423.7|43403.7|43423.4|43403.4|43428.7|43408.7|43406.5|43386.5|126
1625474100000|2021-07-05 08:35:00|43425.6|43405.6|43423.4|43403.4|43428.7|43408.7|43403.7|43383.7|81
1625474400000|2021-07-05 08:40:00|43421.2|43401.2|43385.9|43365.9|43423.4|43403.4|43375.9|43355.9|172
1625474700000|2021-07-05 08:45:00|43383.7|43363.7|43364|43344|43396.2|43376.2|43361.2|43341.2|151
1625475000000|2021-07-05 08:50:00|43366.2|43346.2|43383.7|43363.7|43396.2|43376.2|43359|43339|77
1625475300000|2021-07-05 08:55:00|43386.2|43366.2|43361.2|43341.2|43386.2|43366.2|43359|43339|87
1625475600000|2021-07-05 09:00:00|43361.5|43341.5|43338.7|43318.7|43361.5|43341.5|43333.7|43313.7|143
1625475900000|2021-07-05 09:05:00|43340.9|43320.9|43353.7|43333.7|43358.4|43338.4|43311.2|43291.2|136
1625476200000|2021-07-05 09:10:00|43355.9|43335.9|43413.7|43393.7|43423.7|43403.7|43353.7|43333.7|171
1625476500000|2021-07-05 09:15:00|43411.2|43391.2|43406.2|43386.2|43416.2|43396.2|43396.2|43376.2|64
1625476800000|2021-07-05 09:20:00|43408.7|43388.7|43416.2|43396.2|43416.2|43396.2|43403.7|43383.7|95
1625477100000|2021-07-05 09:25:00|43418.7|43398.7|43413.7|43393.7|43428.7|43408.7|43411.2|43391.2|32
1625477400000|2021-07-05 09:30:00|43415.9|43395.9|43423.7|43403.7|43441.2|43421.2|43411.2|43391.2|199
1625477700000|2021-07-05 09:35:00|43421.5|43401.5|43404|43384|43431.2|43411.2|43401.2|43381.2|187
1625478000000|2021-07-05 09:40:00|43403.7|43383.7|43426.2|43406.2|43426.2|43406.2|43396.2|43376.2|195
1625478300000|2021-07-05 09:45:00|43425.6|43405.6|43418.7|43398.7|43426.2|43406.2|43416.2|43396.2|190
1625478600000|2021-07-05 09:50:00|43416.5|43396.5|43426.2|43406.2|43429|43409|43416.2|43396.2|98
1625478900000|2021-07-05 09:55:00|43426.5|43406.5|43426.2|43406.2|43431.2|43411.2|43403.7|43383.7|117
1625479200000|2021-07-05 10:00:00|43426.5|43406.5|43443.7|43423.7|43451.2|43431.2|43421.5|43401.5|81
1625479500000|2021-07-05 10:05:00|43444|43424|43440.9|43420.9|43451.2|43431.2|43436.2|43416.2|142
1625479800000|2021-07-05 10:10:00|43438.7|43418.7|43431.2|43411.2|43438.7|43418.7|43406.2|43386.2|48
1625480100000|2021-07-05 10:15:00|43433.7|43413.7|43398.7|43378.7|43441.2|43421.2|43396.2|43376.2|140
1625480400000|2021-07-05 10:20:00|43400.9|43380.9|43349|43329|43401.2|43381.2|43349|43329|153
1625480700000|2021-07-05 10:25:00|43349.3|43329.3|43354.3|43334.3|43359.3|43339.3|43346.8|43326.8|82
1625481000000|2021-07-05 10:30:00|43351.8|43331.8|43376.8|43356.8|43376.8|43356.8|43351.8|43331.8|87
1625481300000|2021-07-05 10:35:00|43374.6|43354.6|43389.3|43369.3|43394.3|43374.3|43369.6|43349.6|95
1625481600000|2021-07-05 10:40:00|43391.8|43371.8|43366.8|43346.8|43391.8|43371.8|43364.3|43344.3|76
1625481900000|2021-07-05 10:45:00|43369|43349|43369.6|43349.6|43381.5|43361.5|43352.1|43332.1|72
1625482200000|2021-07-05 10:50:00|43371.8|43351.8|43369.3|43349.3|43374.3|43354.3|43361.8|43341.8|61
1625482500000|2021-07-05 10:55:00|43364.3|43344.3|43349.3|43329.3|43369.3|43349.3|43342.1|43322.1|77
1625482800000|2021-07-05 11:00:00|43349|43329|43354.6|43334.6|43354.6|43334.6|43336.8|43316.8|74
1625483100000|2021-07-05 11:05:00|43356.8|43336.8|43339.3|43319.3|43376.8|43356.8|43339.3|43319.3|80
1625483400000|2021-07-05 11:10:00|43336.8|43316.8|43328.9|43308.9|43344.3|43324.3|43324.3|43304.3|237
1625483700000|2021-07-05 11:15:00|43331.1|43311.1|43308.6|43288.6|43341.1|43321.1|43306.1|43286.1|215
1625484000000|2021-07-05 11:20:00|43310.8|43290.8|43320.8|43300.8|43325.5|43305.5|43308.6|43288.6|105
1625484300000|2021-07-05 11:25:00|43320.5|43300.5|43253|43233|43320.5|43300.5|43248.3|43228.3|199
1625484600000|2021-07-05 11:30:00|43250.5|43230.5|43255.2|43235.2|43290.5|43270.5|43245.5|43225.5|270
1625484900000|2021-07-05 11:35:00|43255.5|43235.5|43188|43168|43265.5|43245.5|43168|43148|289
1625485200000|2021-07-05 11:40:00|43188.3|43168.3|43183.3|43163.3|43192.7|43172.7|43165.8|43145.8|262
1625485500000|2021-07-05 11:45:00|43185.5|43165.5|43203.6|43183.6|43206.1|43186.1|43181.1|43161.1|149
1625485800000|2021-07-05 11:50:00|43203.3|43183.3|43201.4|43181.4|43216.4|43196.4|43183.6|43163.6|254
1625486100000|2021-07-05 11:55:00|43203.9|43183.9|43151.1|43131.1|43203.9|43183.9|43121.1|43101.1|252
1625486400000|2021-07-05 12:00:00|43155.8|43135.8|43143.6|43123.6|43183.6|43163.6|43136.1|43116.1|213
1625486700000|2021-07-05 12:05:00|43143.3|43123.3|43193.3|43173.3|43201.4|43181.4|43141.1|43121.1|252
1625487000000|2021-07-05 12:10:00|43193.6|43173.6|43203.6|43183.6|43203.6|43183.6|43160.8|43140.8|117
1625487300000|2021-07-05 12:15:00|43203.3|43183.3|43228.3|43208.3|43230.5|43210.5|43188.3|43168.3|182
1625487600000|2021-07-05 12:20:00|43230.5|43210.5|43240.8|43220.8|43240.8|43220.8|43213|43193|152
1625487900000|2021-07-05 12:25:00|43243|43223|43283|43263|43283|43263|43240.8|43220.8|145
1625488200000|2021-07-05 12:30:00|43280.8|43260.8|43248.3|43228.3|43283|43263|43240.8|43220.8|119
1625488500000|2021-07-05 12:35:00|43248.6|43228.6|43276.1|43256.1|43276.1|43256.1|43241.1|43221.1|106
1625488800000|2021-07-05 12:40:00|43281.1|43261.1|43265.5|43245.5|43281.1|43261.1|43265.5|43245.5|46
1625489100000|2021-07-05 12:45:00|43263|43243|43295.5|43275.5|43297.7|43277.7|43260.8|43240.8|324
1625489400000|2021-07-05 12:50:00|43292.7|43272.7|43265.5|43245.5|43292.7|43272.7|43250.5|43230.5|100
1625489700000|2021-07-05 12:55:00|43267.7|43247.7|43273|43253|43288|43268|43262.7|43242.7|94
1625490000000|2021-07-05 13:00:00|43270.5|43250.5|43360.5|43340.5|43362.7|43342.7|43270.5|43250.5|669
1625490300000|2021-07-05 13:05:00|43358|43338|43510.5|43490.5|43510.5|43490.5|43343|43323|654
1625490600000|2021-07-05 13:10:00|43507.7|43487.7|43554.9|43534.9|43579.9|43559.9|43490.5|43470.5|636
1625490900000|2021-07-05 13:15:00|43557.4|43537.4|43527.3|43507.3|43579.8|43559.8|43524.8|43504.8|549
1625491200000|2021-07-05 13:20:00|43529.5|43509.5|43477.6|43457.6|43542.7|43522.7|43475.1|43455.1|313
1625491500000|2021-07-05 13:25:00|43475.1|43455.1|43480.5|43460.5|43498.3|43478.3|43445.5|43425.5|390
1625491800000|2021-07-05 13:30:00|43478|43458|43457.3|43437.3|43517.6|43497.6|43457.3|43437.3|398
1625492100000|2021-07-05 13:35:00|43459.8|43439.8|43464.8|43444.8|43477.3|43457.3|43459.8|43439.8|144
1625492400000|2021-07-05 13:40:00|43467.3|43447.3|43494.8|43474.8|43507.3|43487.3|43460.1|43440.1|182
1625492700000|2021-07-05 13:45:00|43494.5|43474.5|43457.3|43437.3|43502.6|43482.6|43434.8|43414.8|193
1625493000000|2021-07-05 13:50:00|43457.6|43437.6|43422.3|43402.3|43485.1|43465.1|43414.8|43394.8|208
1625493300000|2021-07-05 13:55:00|43424.8|43404.8|43402.6|43382.6|43424.8|43404.8|43358.2|43338.2|336
1625493600000|2021-07-05 14:00:00|43402.9|43382.9|43375.1|43355.1|43430.7|43410.7|43372.9|43352.9|161
1625493900000|2021-07-05 14:05:00|43372.6|43352.6|43300.1|43280.1|43375.1|43355.1|43290.1|43270.1|319
1625494200000|2021-07-05 14:10:00|43297.6|43277.6|43268.2|43248.2|43297.6|43277.6|43222.6|43202.6|393
1625494500000|2021-07-05 14:15:00|43265.7|43245.7|43332.6|43312.6|43332.6|43312.6|43255.1|43235.1|191
1625494800000|2021-07-05 14:20:00|43332.3|43312.3|43354.8|43334.8|43384.8|43364.8|43317|43297|240
1625495100000|2021-07-05 14:25:00|43352.6|43332.6|43379.8|43359.8|43379.8|43359.8|43325.1|43305.1|157
1625495400000|2021-07-05 14:30:00|43382.6|43362.6|43404.8|43384.8|43412.6|43392.6|43354.8|43334.8|182
1625495700000|2021-07-05 14:35:00|43402.6|43382.6|43382.3|43362.3|43419.8|43399.8|43379.8|43359.8|163
1625496000000|2021-07-05 14:40:00|43379.8|43359.8|43457.3|43437.3|43457.3|43437.3|43377.3|43357.3|232
1625496300000|2021-07-05 14:45:00|43454.8|43434.8|43459.8|43439.8|43477|43457|43454.8|43434.8|156
1625496600000|2021-07-05 14:50:00|43462|43442|43442.3|43422.3|43472.3|43452.3|43439.8|43419.8|120
1625496900000|2021-07-05 14:55:00|43444.5|43424.5|43404.8|43384.8|43482|43462|43404.8|43384.8|182
1625497200000|2021-07-05 15:00:00|43402.6|43382.6|43464.8|43444.8|43464.8|43444.8|43402|43382|128
1625497500000|2021-07-05 15:05:00|43462.3|43442.3|43469.8|43449.8|43482.3|43462.3|43454.8|43434.8|74
1625497800000|2021-07-05 15:10:00|43467.3|43447.3|43452|43432|43474.8|43454.8|43452|43432|73
1625498100000|2021-07-05 15:15:00|43449.8|43429.8|43484.5|43464.5|43492|43472|43437.3|43417.3|112
1625498400000|2021-07-05 15:20:00|43482.3|43462.3|43421.9|43401.9|43494.1|43474.1|43412.3|43392.3|220
1625498700000|2021-07-05 15:25:00|43419.8|43399.8|43445.1|43425.1|43454.8|43434.8|43417.3|43397.3|71
1625499000000|2021-07-05 15:30:00|43447.3|43427.3|43444.8|43424.8|43461.9|43441.9|43422.3|43402.3|91
1625499300000|2021-07-05 15:35:00|43439.8|43419.8|43442.2|43422.2|43444.8|43424.8|43434.7|43414.7|38
1625499600000|2021-07-05 15:40:00|43439.7|43419.7|43452.2|43432.2|43457.2|43437.2|43437.2|43417.2|77
1625499900000|2021-07-05 15:45:00|43454.7|43434.7|43454.7|43434.7|43462.2|43442.2|43437.9|43417.9|117
1625500200000|2021-07-05 15:50:00|43457.2|43437.2|43439.7|43419.7|43462.6|43442.6|43439.7|43419.7|78
1625500500000|2021-07-05 15:55:00|43441.9|43421.9|43457.2|43437.2|43457.2|43437.2|43439.7|43419.7|53
1625500800000|2021-07-05 16:00:00|43452.9|43432.9|43479.4|43459.4|43484.7|43464.7|43452.9|43432.9|107
1625501100000|2021-07-05 16:05:00|43479.7|43459.7|43449.7|43429.7|43479.7|43459.7|43449.7|43429.7|103
1625501400000|2021-07-05 16:10:00|43447.2|43427.2|43457.2|43437.2|43457.2|43437.2|43439.7|43419.7|24
1625501700000|2021-07-05 16:15:00|43459.4|43439.4|43449.7|43429.7|43469.7|43449.7|43449.7|43429.7|36
1625502000000|2021-07-05 16:20:00|43447.2|43427.2|43442.5|43422.5|43449.7|43429.7|43435.3|43415.3|130
1625502300000|2021-07-05 16:25:00|43444.7|43424.7|43407.2|43387.2|43447.2|43427.2|43402.2|43382.2|123
1625502600000|2021-07-05 16:30:00|43404.7|43384.7|43414.7|43394.7|43432.2|43412.2|43404.7|43384.7|122
1625502900000|2021-07-05 16:35:00|43416.9|43396.9|43407.8|43387.8|43431.9|43411.9|43402.5|43382.5|112
1625503200000|2021-07-05 16:40:00|43407.5|43387.5|43432.8|43412.8|43432.8|43412.8|43405.3|43385.3|37
1625503500000|2021-07-05 16:45:00|43430.6|43410.6|43442.2|43422.2|43449.7|43429.7|43414.7|43394.7|167
1625503800000|2021-07-05 16:50:00|43442.5|43422.5|43382.2|43362.2|43453.8|43433.8|43382.2|43362.2|70
1625504100000|2021-07-05 16:55:00|43387.2|43367.2|43374.7|43354.7|43407.2|43387.2|43372.5|43352.5|91
1625522400000|2021-07-05 22:00:00|43405.2|43385.2|43389.5|43369.5|43419.2|43399.2|43384.5|43364.5|62
1625522700000|2021-07-05 22:05:00|43389.2|43369.2|43397|43377|43402|43382|43387|43367|32
1625523000000|2021-07-05 22:10:00|43394.5|43374.5|43399.5|43379.5|43399.5|43379.5|43389.5|43369.5|18
1625523300000|2021-07-05 22:15:00|43402|43382|43399.5|43379.5|43422|43402|43399.5|43379.5|44
1625523600000|2021-07-05 22:20:00|43399.1|43379.1|43444.5|43424.5|43444.5|43424.5|43399.1|43379.1|34
1625523900000|2021-07-05 22:25:00|43442|43422|43444.5|43424.5|43447|43427|43442|43422|22
1625524200000|2021-07-05 22:30:00|43440.1|43420.1|43432|43412|43440.1|43420.1|43431.6|43411.6|25
1625524500000|2021-07-05 22:35:00|43434.1|43414.1|43459.8|43439.8|43459.8|43439.8|43434.1|43414.1|27
1625524800000|2021-07-05 22:40:00|43457.3|43437.3|43456.6|43436.6|43457.3|43437.3|43447|43427|26
1625525100000|2021-07-05 22:45:00|43454.4|43434.4|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|11
1625525400000|2021-07-05 22:50:00|43449.8|43429.8|43441.9|43421.9|43450.1|43430.1|43438.8|43418.8|19
1625525700000|2021-07-05 22:55:00|43441.6|43421.6|43441.9|43421.9|43444.4|43424.4|43441.6|43421.6|6
1625526000000|2021-07-05 23:00:00|43444.4|43424.4|43451.9|43431.9|43456.9|43436.9|43444.1|43424.1|12
1625526300000|2021-07-05 23:05:00|43451.6|43431.6|43444.4|43424.4|43451.9|43431.9|43441.9|43421.9|27
1625526600000|2021-07-05 23:10:00|43442.3|43422.3|43436.9|43416.9|43444.4|43424.4|43426.9|43406.9|30
1625526900000|2021-07-05 23:15:00|43439.1|43419.1|43449.4|43429.4|43449.4|43429.4|43439.1|43419.1|20
1625527200000|2021-07-05 23:20:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|4
1625527500000|2021-07-05 23:25:00|43444.7|43424.7|43456.9|43436.9|43456.9|43436.9|43444.4|43424.4|24
1625527800000|2021-07-05 23:30:00|43454.4|43434.4|43451.9|43431.9|43459.4|43439.4|43451.9|43431.9|12
1625528100000|2021-07-05 23:35:00|43452.2|43432.2|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|5
1625528400000|2021-07-05 23:40:00|43449.4|43429.4|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|17
1625528700000|2021-07-05 23:45:00|43449.1|43429.1|43447.2|43427.2|43449.1|43429.1|43441.9|43421.9|13
1625529000000|2021-07-05 23:50:00|43449.4|43429.4|43446.9|43426.9|43449.4|43429.4|43441.9|43421.9|13
1625529300000|2021-07-05 23:55:00|43449.1|43429.1|43436.9|43416.9|43449.4|43429.4|43436.9|43416.9|9
1625529600000|2021-07-06 00:00:00|43437.2|43417.2|43451.9|43431.9|43451.9|43431.9|43429.4|43409.4|48
1625529900000|2021-07-06 00:05:00|43451.6|43431.6|43431.9|43411.9|43451.9|43431.9|43431.9|43411.9|30
1625530200000|2021-07-06 00:10:00|43434.1|43414.1|43419.4|43399.4|43436.9|43416.9|43417.2|43397.2|34
1625530500000|2021-07-06 00:15:00|43421.9|43401.9|43399.4|43379.4|43421.9|43401.9|43399.4|43379.4|54
1625530800000|2021-07-06 00:20:00|43401.6|43381.6|43429.1|43409.1|43443.7|43423.7|43399.4|43379.4|127
1625531100000|2021-07-06 00:25:00|43431.6|43411.6|43431.9|43411.9|43444.1|43424.1|43429.4|43409.4|171
1625531400000|2021-07-06 00:30:00|43432.2|43412.2|43439.4|43419.4|43444.4|43424.4|43432.2|43412.2|16
1625531700000|2021-07-06 00:35:00|43439.7|43419.7|43469.4|43449.4|43471.5|43451.5|43439.4|43419.4|38
1625532000000|2021-07-06 00:40:00|43469|43449|43454.4|43434.4|43469|43449|43449.4|43429.4|31
1625532300000|2021-07-06 00:45:00|43452.2|43432.2|43481.9|43461.9|43494.4|43474.4|43449.4|43429.4|87
1625532600000|2021-07-06 00:50:00|43481.5|43461.5|43456.9|43436.9|43481.5|43461.5|43456.9|43436.9|32
1625532900000|2021-07-06 00:55:00|43454.4|43434.4|43446.5|43426.5|43466.5|43446.5|43439.7|43419.7|28
1625533200000|2021-07-06 01:00:00|43449|43429|43546.9|43526.9|43569.7|43549.7|43431.9|43411.9|605
1625533500000|2021-07-06 01:05:00|43547.2|43527.2|43631.5|43611.5|43634|43614|43516.9|43496.9|398
1625533800000|2021-07-06 01:10:00|43633.7|43613.7|43681.8|43661.8|43694.3|43674.3|43616.8|43596.8|446
1625534100000|2021-07-06 01:15:00|43684.3|43664.3|43619.3|43599.3|43689.3|43669.3|43619.3|43599.3|257
1625534400000|2021-07-06 01:20:00|43617.2|43597.2|43575.3|43555.3|43617.2|43597.2|43562.2|43542.2|244
1625534700000|2021-07-06 01:25:00|43572.5|43552.5|43536.8|43516.8|43572.5|43552.5|43514.3|43494.3|296
1625535000000|2021-07-06 01:30:00|43537.2|43517.2|43594.3|43574.3|43596.8|43576.8|43506.8|43486.8|267
1625535300000|2021-07-06 01:35:00|43596.8|43576.8|43549.3|43529.3|43602.2|43582.2|43536.8|43516.8|301
1625535600000|2021-07-06 01:40:00|43551.5|43531.5|43517.2|43497.2|43551.5|43531.5|43506.8|43486.8|266
1625535900000|2021-07-06 01:45:00|43516.5|43496.5|43576.8|43556.8|43576.8|43556.8|43516.5|43496.5|188
1625536200000|2021-07-06 01:50:00|43579|43559|43599.3|43579.3|43604|43584|43566.8|43546.8|107
1625536500000|2021-07-06 01:55:00|43599.6|43579.6|43651.8|43631.8|43661.2|43641.2|43574.6|43554.6|187
1625536800000|2021-07-06 02:00:00|43646.8|43626.8|43591.8|43571.8|43669.3|43649.3|43582.1|43562.1|196
1625537100000|2021-07-06 02:05:00|43594|43574|43636.8|43616.8|43649.3|43629.3|43591.8|43571.8|160
1625537400000|2021-07-06 02:10:00|43639|43619|43661.8|43641.8|43684.3|43664.3|43634.6|43614.6|147
1625537700000|2021-07-06 02:15:00|43662.1|43642.1|43664.3|43644.3|43674.3|43654.3|43662.1|43642.1|63
1625538000000|2021-07-06 02:20:00|43664.6|43644.6|43709.3|43689.3|43709.3|43689.3|43659.3|43639.3|205
1625538300000|2021-07-06 02:25:00|43711.5|43691.5|43674.3|43654.3|43739.3|43719.3|43674.3|43654.3|243
1625538600000|2021-07-06 02:30:00|43672.1|43652.1|43659.3|43639.3|43694.3|43674.3|43647.1|43627.1|407
1625538900000|2021-07-06 02:35:00|43654.6|43634.6|43629.9|43609.9|43671.8|43651.8|43624.3|43604.3|260
1625539200000|2021-07-06 02:40:00|43632.1|43612.1|43589.3|43569.3|43676.8|43656.8|43589.3|43569.3|421
1625539500000|2021-07-06 02:45:00|43586.8|43566.8|43604.3|43584.3|43616.8|43596.8|43559.3|43539.3|257
1625539800000|2021-07-06 02:50:00|43606.5|43586.5|43621.8|43601.8|43629.3|43609.3|43574.3|43554.3|273
1625540100000|2021-07-06 02:55:00|43624.3|43604.3|43599.6|43579.6|43631.4|43611.4|43599.3|43579.3|233
1625540400000|2021-07-06 03:00:00|43601.8|43581.8|43589.3|43569.3|43614.3|43594.3|43574.3|43554.3|186
1625540700000|2021-07-06 03:05:00|43586.8|43566.8|43606.8|43586.8|43609.3|43589.3|43574.3|43554.3|200
1625541000000|2021-07-06 03:10:00|43609.3|43589.3|43602.1|43582.1|43619.3|43599.3|43586.8|43566.8|147
1625541300000|2021-07-06 03:15:00|43601.8|43581.8|43579.3|43559.3|43619.3|43599.3|43579.3|43559.3|101
1625541600000|2021-07-06 03:20:00|43576.8|43556.8|43557.1|43537.1|43579.3|43559.3|43539.3|43519.3|406
1625541900000|2021-07-06 03:25:00|43559.3|43539.3|43534.3|43514.3|43567.1|43547.1|43524.3|43504.3|122
1625542200000|2021-07-06 03:30:00|43532.1|43512.1|43554.2|43534.2|43554.3|43534.3|43529.6|43509.6|51
1625542500000|2021-07-06 03:35:00|43551.7|43531.7|43546.7|43526.7|43556.7|43536.7|43546.7|43526.7|34
1625542800000|2021-07-06 03:40:00|43547.1|43527.1|43564.2|43544.2|43564.2|43544.2|43547.1|43527.1|41
1625543100000|2021-07-06 03:45:00|43564.6|43544.6|43591.4|43571.4|43591.4|43571.4|43564.2|43544.2|57
1625543400000|2021-07-06 03:50:00|43591.1|43571.1|43584.2|43564.2|43593.6|43573.6|43569.9|43549.9|112
1625543700000|2021-07-06 03:55:00|43582.1|43562.1|43589.2|43569.2|43594.2|43574.2|43579.2|43559.2|97
1625544000000|2021-07-06 04:00:00|43586.7|43566.7|43586.7|43566.7|43596.7|43576.7|43584.2|43564.2|46
1625544300000|2021-07-06 04:05:00|43589.2|43569.2|43564.2|43544.2|43589.2|43569.2|43561.7|43541.7|35
1625544600000|2021-07-06 04:10:00|43561.7|43541.7|43576.7|43556.7|43576.7|43556.7|43559.6|43539.6|19
1625544900000|2021-07-06 04:15:00|43574.2|43554.2|43581.4|43561.4|43581.4|43561.4|43571.7|43551.7|15
1625545200000|2021-07-06 04:20:00|43576.7|43556.7|43576.4|43556.4|43576.7|43556.7|43576.4|43556.4|5
1625545500000|2021-07-06 04:25:00|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43569.2|43549.2|15
1625545800000|2021-07-06 04:30:00|43576.7|43556.7|43576.7|43556.7|43579.2|43559.2|43559.2|43539.2|67
1625546100000|2021-07-06 04:35:00|43574.5|43554.5|43537.4|43517.4|43577|43557|43537.4|43517.4|43
1625546400000|2021-07-06 04:40:00|43539.5|43519.5|43567.4|43547.4|43572.4|43552.4|43534.9|43514.9|86
1625546700000|2021-07-06 04:45:00|43569.9|43549.9|43599.9|43579.9|43599.9|43579.9|43567.4|43547.4|242
1625547000000|2021-07-06 04:50:00|43602.4|43582.4|43599.9|43579.9|43609.9|43589.9|43589.9|43569.9|48
1625547300000|2021-07-06 04:55:00|43602|43582|43599.9|43579.9|43602.4|43582.4|43594.9|43574.9|33
1625547600000|2021-07-06 05:00:00|43604.9|43584.9|43626.7|43606.7|43632|43612|43602|43582|124
1625547900000|2021-07-06 05:05:00|43628.9|43608.9|43664.2|43644.2|43664.2|43644.2|43628.9|43608.9|135
1625548200000|2021-07-06 05:10:00|43666.3|43646.3|43684.2|43664.2|43699.2|43679.2|43664.2|43644.2|133
1625548500000|2021-07-06 05:15:00|43681.7|43661.7|43679.2|43659.2|43696.7|43676.7|43674.2|43654.2|97
1625548800000|2021-07-06 05:20:00|43679.5|43659.5|43659.2|43639.2|43684.2|43664.2|43654.5|43634.5|84
1625549100000|2021-07-06 05:25:00|43656.7|43636.7|43634.5|43614.5|43659.2|43639.2|43622|43602|164
1625549400000|2021-07-06 05:30:00|43637|43617|43657.3|43637.3|43677.3|43657.3|43608|43588|335
1625549700000|2021-07-06 05:35:00|43654.8|43634.8|43623|43603|43654.8|43634.8|43617.3|43597.3|129
1625550000000|2021-07-06 05:40:00|43622.7|43602.7|43617.3|43597.3|43654.8|43634.8|43604.8|43584.8|102
1625550300000|2021-07-06 05:45:00|43614.8|43594.8|43604.8|43584.8|43617.3|43597.3|43589.8|43569.8|143
1625550600000|2021-07-06 05:50:00|43604.5|43584.5|43592.3|43572.3|43604.8|43584.8|43562.3|43542.3|126
1625550900000|2021-07-06 05:55:00|43589.8|43569.8|43602.3|43582.3|43607.3|43587.3|43569.8|43549.8|150
1625551200000|2021-07-06 06:00:00|43604.8|43584.8|43644.8|43624.8|43649.8|43629.8|43604.8|43584.8|191
1625551500000|2021-07-06 06:05:00|43642.3|43622.3|43749.8|43729.8|43752.6|43732.6|43642.3|43622.3|292
1625551800000|2021-07-06 06:10:00|43750.1|43730.1|43754.8|43734.8|43786.6|43766.6|43724.8|43704.8|408
1625552100000|2021-07-06 06:15:00|43757.3|43737.3|43731.6|43711.6|43764.8|43744.8|43704.8|43684.8|345
1625552400000|2021-07-06 06:20:00|43734.1|43714.1|43891.3|43871.3|43891.3|43871.3|43734.1|43714.1|548
1625552700000|2021-07-06 06:25:00|43889.1|43869.1|43924.1|43904.1|43939.1|43919.1|43881.3|43861.3|443
1625553000000|2021-07-06 06:30:00|43926.3|43906.3|43934.1|43914.1|43939.1|43919.1|43909.1|43889.1|283
1625553300000|2021-07-06 06:35:00|43936.6|43916.6|43886.6|43866.6|43939.1|43919.1|43869.1|43849.1|429
1625553600000|2021-07-06 06:40:00|43887|43867|43894.8|43874.8|43914.8|43894.8|43847|43827|306
1625553900000|2021-07-06 06:45:00|43890.5|43870.5|43829.8|43809.8|43921.9|43901.9|43822.3|43802.3|356
1625554200000|2021-07-06 06:50:00|43831.9|43811.9|43839.8|43819.8|43867.3|43847.3|43822.3|43802.3|185
1625554500000|2021-07-06 06:55:00|43837.6|43817.6|43871.9|43851.9|43877.3|43857.3|43817.3|43797.3|202
1625554800000|2021-07-06 07:00:00|43867.3|43847.3|43877.3|43857.3|43917.6|43897.6|43859.8|43839.8|216
1625555100000|2021-07-06 07:05:00|43874.4|43854.4|43854.4|43834.4|43874.4|43854.4|43824.8|43804.8|356
1625555400000|2021-07-06 07:10:00|43856.6|43836.6|43832.3|43812.3|43890.1|43870.1|43822.3|43802.3|267
1625555700000|2021-07-06 07:15:00|43832.6|43812.6|43842.3|43822.3|43857.3|43837.3|43807.3|43787.3|208
1625556000000|2021-07-06 07:20:00|43844.4|43824.4|43837.3|43817.3|43859.4|43839.4|43822.3|43802.3|153
1625556300000|2021-07-06 07:25:00|43834.8|43814.8|43842.3|43822.3|43852.3|43832.3|43820.1|43800.1|95
1625556600000|2021-07-06 07:30:00|43842.6|43822.6|43832.3|43812.3|43847.3|43827.3|43804.8|43784.8|176
1625556900000|2021-07-06 07:35:00|43831.9|43811.9|43807.3|43787.3|43832.3|43812.3|43804.8|43784.8|68
1625557200000|2021-07-06 07:40:00|43804.8|43784.8|43824.7|43804.7|43834.7|43814.7|43794.7|43774.7|126
1625557500000|2021-07-06 07:45:00|43822.2|43802.2|43824.7|43804.7|43844.7|43824.7|43814.7|43794.7|81
1625557800000|2021-07-06 07:50:00|43829.1|43809.1|43819.7|43799.7|43837.2|43817.2|43812.2|43792.2|116
1625558100000|2021-07-06 07:55:00|43822.2|43802.2|43809.7|43789.7|43824.4|43804.4|43757.6|43737.6|185
1625558400000|2021-07-06 08:00:00|43811.9|43791.9|43789.7|43769.7|43814.7|43794.7|43760.1|43740.1|101
1625558700000|2021-07-06 08:05:00|43791.9|43771.9|43837.2|43817.2|43837.2|43817.2|43785.1|43765.1|101
1625559000000|2021-07-06 08:10:00|43839.7|43819.7|43824.7|43804.7|43839.7|43819.7|43812.6|43792.6|136
1625559300000|2021-07-06 08:15:00|43826.9|43806.9|43812.6|43792.6|43836.9|43816.9|43805.1|43785.1|94
1625559600000|2021-07-06 08:20:00|43812.2|43792.2|43802.6|43782.6|43852.2|43832.2|43791.9|43771.9|217
1625559900000|2021-07-06 08:25:00|43805.1|43785.1|43842.2|43822.2|43849.4|43829.4|43789.4|43769.4|154
1625560200000|2021-07-06 08:30:00|43839.7|43819.7|43852.2|43832.2|43857.6|43837.6|43832.2|43812.2|119
1625560500000|2021-07-06 08:35:00|43849.7|43829.7|43887.6|43867.6|43887.6|43867.6|43847.2|43827.2|121
1625560800000|2021-07-06 08:40:00|43887.9|43867.9|43887.2|43867.2|43917.2|43897.2|43879.7|43859.7|246
1625561100000|2021-07-06 08:45:00|43884.7|43864.7|43907.2|43887.2|43914.7|43894.7|43877.2|43857.2|130
1625561400000|2021-07-06 08:50:00|43909.4|43889.4|43939.7|43919.7|43947.5|43927.5|43909.4|43889.4|132
1625561700000|2021-07-06 08:55:00|43939|43919|43962.2|43942.2|43962.2|43942.2|43937.2|43917.2|149
1625562000000|2021-07-06 09:00:00|43964.7|43944.7|43999.7|43979.7|43999.7|43979.7|43964.7|43944.7|204
1625562300000|2021-07-06 09:05:00|44000|43980|43972.2|43952.2|44024.7|44004.7|43972.2|43952.2|228
1625562600000|2021-07-06 09:10:00|43974.4|43954.4|43929.7|43909.7|43974.7|43954.7|43924.7|43904.7|189
1625562900000|2021-07-06 09:15:00|43931.8|43911.8|43900|43880|43932.2|43912.2|43897.5|43877.5|88
1625563200000|2021-07-06 09:20:00|43904.7|43884.7|43909.7|43889.7|43917.2|43897.2|43899.7|43879.7|114
1625563500000|2021-07-06 09:25:00|43907.5|43887.5|43912.2|43892.2|43919.7|43899.7|43899.7|43879.7|79
1625563800000|2021-07-06 09:30:00|43911.8|43891.8|43857.2|43837.2|43911.8|43891.8|43849.7|43829.7|112
1625564100000|2021-07-06 09:35:00|43859.7|43839.7|43842.2|43822.2|43859.7|43839.7|43820|43800|196
1625564400000|2021-07-06 09:40:00|43844.7|43824.7|43847.2|43827.2|43849.7|43829.7|43822.2|43802.2|127
1625564700000|2021-07-06 09:45:00|43844.7|43824.7|43882.2|43862.2|43882.2|43862.2|43834.7|43814.7|83
1625565000000|2021-07-06 09:50:00|43880|43860|43852.2|43832.2|43884.7|43864.7|43849.7|43829.7|82
1625565300000|2021-07-06 09:55:00|43849.7|43829.7|43862.2|43842.2|43867.2|43847.2|43824.7|43804.7|120
1625565600000|2021-07-06 10:00:00|43864.7|43844.7|43867.2|43847.2|43872.2|43852.2|43852.2|43832.2|69
1625565900000|2021-07-06 10:05:00|43869.7|43849.7|43907.2|43887.2|43907.2|43887.2|43869.7|43849.7|127
1625566200000|2021-07-06 10:10:00|43906.8|43886.8|43889.7|43869.7|43906.8|43886.8|43887.2|43867.2|34
1625566500000|2021-07-06 10:15:00|43894.7|43874.7|43894.6|43874.6|43897.2|43877.2|43889.6|43869.6|48
1625566800000|2021-07-06 10:20:00|43896.8|43876.8|43879.6|43859.6|43897.1|43877.1|43877.1|43857.1|55
1625567100000|2021-07-06 10:25:00|43882.1|43862.1|43817.1|43797.1|43882.1|43862.1|43797.1|43777.1|137
1625567400000|2021-07-06 10:30:00|43814.6|43794.6|43827.5|43807.5|43849.6|43829.6|43814.6|43794.6|65
1625567700000|2021-07-06 10:35:00|43827.1|43807.1|43814.6|43794.6|43831.5|43811.5|43807.1|43787.1|55
1625568000000|2021-07-06 10:40:00|43809.6|43789.6|43817.1|43797.1|43834.3|43814.3|43807.1|43787.1|40
1625568300000|2021-07-06 10:45:00|43819.6|43799.6|43804.6|43784.6|43822.1|43802.1|43802.1|43782.1|61
1625568600000|2021-07-06 10:50:00|43804.3|43784.3|43792.5|43772.5|43804.6|43784.6|43774.6|43754.6|99
1625568900000|2021-07-06 10:55:00|43792.1|43772.1|43769.6|43749.6|43796.8|43776.8|43769.6|43749.6|100
1625569200000|2021-07-06 11:00:00|43772.1|43752.1|43744.3|43724.3|43787.1|43767.1|43737.1|43717.1|107
1625569500000|2021-07-06 11:05:00|43744.6|43724.6|43724.3|43704.3|43752.1|43732.1|43724.3|43704.3|177
1625569800000|2021-07-06 11:10:00|43719.3|43699.3|43727.1|43707.1|43749.6|43729.6|43699.6|43679.6|182
1625570100000|2021-07-06 11:15:00|43729.3|43709.3|43707.1|43687.1|43732.1|43712.1|43707.1|43687.1|117
1625570400000|2021-07-06 11:20:00|43709.3|43689.3|43697.1|43677.1|43716.8|43696.8|43679.6|43659.6|231
1625570700000|2021-07-06 11:25:00|43703.9|43683.9|43719.3|43699.3|43732.1|43712.1|43699.6|43679.6|322
1625571000000|2021-07-06 11:30:00|43719.6|43699.6|43704.9|43684.9|43729.6|43709.6|43687.1|43667.1|395
1625571300000|2021-07-06 11:35:00|43709.6|43689.6|43730.3|43710.3|43735.6|43715.6|43709.6|43689.6|371
1625571600000|2021-07-06 11:40:00|43728.1|43708.1|43711|43691|43742.4|43722.4|43711|43691|144
1625571900000|2021-07-06 11:45:00|43713.5|43693.5|43716.3|43696.3|43721|43701|43702.3|43682.3|174
1625572200000|2021-07-06 11:50:00|43714.2|43694.2|43733.5|43713.5|43743.8|43723.8|43702|43682|319
1625572500000|2021-07-06 11:55:00|43731.3|43711.3|43728.5|43708.5|43731.3|43711.3|43691|43671|398
1625572800000|2021-07-06 12:00:00|43735.3|43715.3|43758.8|43738.8|43814.9|43794.9|43733.1|43713.1|417
1625573100000|2021-07-06 12:05:00|43758.5|43738.5|43726.3|43706.3|43783.8|43763.8|43726.3|43706.3|314
1625573400000|2021-07-06 12:10:00|43723.8|43703.8|43809.9|43789.9|43812.8|43792.8|43711|43691|594
1625573700000|2021-07-06 12:15:00|43810.3|43790.3|43826.7|43806.7|43829.6|43809.6|43755.3|43735.3|607
1625574000000|2021-07-06 12:20:00|43824.6|43804.6|43847.4|43827.4|43856.7|43836.7|43814.6|43794.6|347
1625574300000|2021-07-06 12:25:00|43849.6|43829.6|43809.9|43789.9|43859.2|43839.2|43809.9|43789.9|249
1625574600000|2021-07-06 12:30:00|43812.1|43792.1|43804.6|43784.6|43859.6|43839.6|43784.6|43764.6|397
1625574900000|2021-07-06 12:35:00|43806.7|43786.7|43697.1|43677.1|43814.6|43794.6|43694.6|43674.6|649
1625575200000|2021-07-06 12:40:00|43699.6|43679.6|43649.6|43629.6|43754.2|43734.2|43634.6|43614.6|465
1625575500000|2021-07-06 12:45:00|43652.1|43632.1|43572.1|43552.1|43672.7|43652.7|43567.4|43547.4|616
1625575800000|2021-07-06 12:50:00|43574.2|43554.2|43612|43592|43614.5|43594.5|43567.4|43547.4|444
1625576100000|2021-07-06 12:55:00|43609.5|43589.5|43544.9|43524.9|43609.5|43589.5|43519.5|43499.5|648
1625576400000|2021-07-06 13:00:00|43540.6|43520.6|43467|43447|43607.4|43587.4|43440.2|43420.2|1275
1625576700000|2021-07-06 13:05:00|43464.5|43444.5|43330.9|43310.9|43464.5|43444.5|43308.8|43288.8|1445
1625577000000|2021-07-06 13:10:00|43328.4|43308.4|43255.9|43235.9|43345.9|43325.9|43228.8|43208.8|1215
1625577300000|2021-07-06 13:15:00|43258.4|43238.4|43258.8|43238.8|43315.9|43295.9|43240.9|43220.9|953
1625577600000|2021-07-06 13:20:00|43261.3|43241.3|43265.9|43245.9|43283.4|43263.4|43215.9|43195.9|763
1625577900000|2021-07-06 13:25:00|43268.4|43248.4|43293.4|43273.4|43318.4|43298.4|43265.9|43245.9|532
1625578200000|2021-07-06 13:30:00|43291.3|43271.3|43273.8|43253.8|43295.9|43275.9|43170.9|43150.9|735
1625578500000|2021-07-06 13:35:00|43275.9|43255.9|43235.6|43215.6|43308.4|43288.4|43218.4|43198.4|438
1625578800000|2021-07-06 13:40:00|43235.9|43215.9|43175.9|43155.9|43238.4|43218.4|43170.9|43150.9|735
1625579100000|2021-07-06 13:45:00|43173.8|43153.8|43186.6|43166.6|43223.8|43203.8|43168.4|43148.4|569
1625579400000|2021-07-06 13:50:00|43184.1|43164.1|43169.1|43149.1|43184.1|43164.1|43119.1|43099.1|600
1625579700000|2021-07-06 13:55:00|43166.9|43146.9|43144.1|43124.1|43179.1|43159.1|43139.1|43119.1|422
1625580000000|2021-07-06 14:00:00|43146.6|43126.6|42992.3|42972.3|43149.1|43129.1|42984.8|42964.8|1260
1625580300000|2021-07-06 14:05:00|42994.8|42974.8|42881.2|42861.2|43009.8|42989.8|42866.9|42846.9|1205
1625580600000|2021-07-06 14:10:00|42883.7|42863.7|42886.6|42866.6|42931.6|42911.6|42823.7|42803.7|1265
1625580900000|2021-07-06 14:15:00|42889.1|42869.1|42717.3|42697.3|42889.1|42869.1|42714.8|42694.8|1356
1625581200000|2021-07-06 14:20:00|42714.8|42694.8|42677.3|42657.3|42744.8|42724.8|42644.8|42624.8|1441
1625581500000|2021-07-06 14:25:00|42673|42653|42607.3|42587.3|42673|42653|42574.8|42554.8|1201
1625581800000|2021-07-06 14:30:00|42606.9|42586.9|42494.1|42474.1|42621.9|42601.9|42488.7|42468.7|1569
1625582100000|2021-07-06 14:35:00|42494.4|42474.4|42599.1|42579.1|42619.1|42599.1|42414.8|42394.8|1496
1625582400000|2021-07-06 14:40:00|42596.9|42576.9|42566.9|42546.9|42639.1|42619.1|42511.6|42491.6|862
1625582700000|2021-07-06 14:45:00|42564.4|42544.4|42596.6|42576.6|42604.1|42584.1|42494.4|42474.4|837
1625583000000|2021-07-06 14:50:00|42594.4|42574.4|42666.6|42646.6|42666.6|42646.6|42559.1|42539.1|603
1625583300000|2021-07-06 14:55:00|42664.1|42644.1|42584.4|42564.4|42664.1|42644.1|42550.1|42530.1|523
1625583600000|2021-07-06 15:00:00|42584.1|42564.1|42579.1|42559.1|42626.2|42606.2|42544.4|42524.4|421
1625583900000|2021-07-06 15:05:00|42574.8|42554.8|42551.9|42531.9|42574.8|42554.8|42519.8|42499.8|501
1625584200000|2021-07-06 15:10:00|42549.1|42529.1|42546.9|42526.9|42566.6|42546.6|42476.6|42456.6|452
1625584500000|2021-07-06 15:15:00|42551.2|42531.2|42566.6|42546.6|42581.6|42561.6|42521.6|42501.6|518
1625584800000|2021-07-06 15:20:00|42568.7|42548.7|42591.6|42571.6|42596.2|42576.2|42562.3|42542.3|381
1625585100000|2021-07-06 15:25:00|42589.1|42569.1|42624|42604|42646.6|42626.6|42561.6|42541.6|408
1625585400000|2021-07-06 15:30:00|42621.5|42601.5|42684.4|42664.4|42709|42689|42616.5|42596.5|520
1625585700000|2021-07-06 15:35:00|42686.5|42666.5|42636.5|42616.5|42701.5|42681.5|42636.5|42616.5|537
1625586000000|2021-07-06 15:40:00|42638.7|42618.7|42564|42544|42644|42624|42526.5|42506.5|612
1625586300000|2021-07-06 15:45:00|42566.5|42546.5|42594.7|42574.7|42607.2|42587.2|42496.5|42476.5|608
1625586600000|2021-07-06 15:50:00|42589.7|42569.7|42554.7|42534.7|42589.7|42569.7|42532.2|42512.2|347
1625586900000|2021-07-06 15:55:00|42559.7|42539.7|42544.7|42524.7|42564.7|42544.7|42512.2|42492.2|364
1625587200000|2021-07-06 16:00:00|42542.2|42522.2|42534.7|42514.7|42557.2|42537.2|42517.2|42497.2|242
1625587500000|2021-07-06 16:05:00|42535.1|42515.1|42477.2|42457.2|42545.1|42525.1|42469.7|42449.7|456
1625587800000|2021-07-06 16:10:00|42479.4|42459.4|42422.2|42402.2|42485.1|42465.1|42414.7|42394.7|937
1625588100000|2021-07-06 16:15:00|42424.4|42404.4|42362.9|42342.9|42459|42439|42362.6|42342.6|1014
1625588400000|2021-07-06 16:20:00|42362.2|42342.2|42436.5|42416.5|42439.4|42419.4|42349.7|42329.7|606
1625588700000|2021-07-06 16:25:00|42436.2|42416.2|42434|42414|42437.2|42417.2|42396.5|42376.5|245
1625589000000|2021-07-06 16:30:00|42436.5|42416.5|42456.5|42436.5|42474|42454|42406.9|42386.9|462
1625589300000|2021-07-06 16:35:00|42456.2|42436.2|42491.5|42471.5|42496.2|42476.2|42439.4|42419.4|266
1625589600000|2021-07-06 16:40:00|42489|42469|42451.5|42431.5|42489|42469|42443.7|42423.7|295
1625589900000|2021-07-06 16:45:00|42453.7|42433.7|42456.5|42436.5|42484|42464|42421.9|42401.9|216
1625590200000|2021-07-06 16:50:00|42461.5|42441.5|42461.5|42441.5|42471.5|42451.5|42431.2|42411.2|271
1625590500000|2021-07-06 16:55:00|42459|42439|42534|42514|42536.5|42516.5|42436.5|42416.5|1644
1625590800000|2021-07-06 17:00:00|42531.9|42511.9|42486.9|42466.9|42532.2|42512.2|42467.2|42447.2|466
1625591100000|2021-07-06 17:05:00|42489.4|42469.4|42469.4|42449.4|42491.5|42471.5|42466.9|42446.9|156
1625591400000|2021-07-06 17:10:00|42471.5|42451.5|42464|42444|42481.5|42461.5|42456.5|42436.5|138
1625591700000|2021-07-06 17:15:00|42461.9|42441.9|42474|42454|42479|42459|42461.5|42441.5|133
1625592000000|2021-07-06 17:20:00|42476.1|42456.1|42471.5|42451.5|42480.8|42460.8|42456.5|42436.5|125
1625592300000|2021-07-06 17:25:00|42473.6|42453.6|42504|42484|42506.5|42486.5|42461.5|42441.5|163
1625592600000|2021-07-06 17:30:00|42501.8|42481.8|42486.5|42466.5|42511.5|42491.5|42476.5|42456.5|197
1625592900000|2021-07-06 17:35:00|42486.8|42466.8|42499|42479|42509|42489|42486.5|42466.5|146
1625593200000|2021-07-06 17:40:00|42499.3|42479.3|42546.1|42526.1|42548.3|42528.3|42499.3|42479.3|104
1625593500000|2021-07-06 17:45:00|42548.3|42528.3|42539|42519|42551.5|42531.5|42534|42514|94
1625593800000|2021-07-06 17:50:00|42541.5|42521.5|42534|42514|42549|42529|42531.5|42511.5|120
1625594100000|2021-07-06 17:55:00|42531.8|42511.8|42559.3|42539.3|42566.5|42546.5|42531.5|42511.5|153
1625594400000|2021-07-06 18:00:00|42557.2|42537.2|42588.6|42568.6|42588.6|42568.6|42556.5|42536.5|94
1625594700000|2021-07-06 18:05:00|42591.5|42571.5|42596.5|42576.5|42601.1|42581.1|42589|42569|70
1625595000000|2021-07-06 18:10:00|42596.1|42576.1|42581.5|42561.5|42596.1|42576.1|42576.8|42556.8|106
1625595300000|2021-07-06 18:15:00|42584|42564|42586.5|42566.5|42596.1|42576.1|42581.5|42561.5|59
1625595600000|2021-07-06 18:20:00|42588.6|42568.6|42594|42574|42596.5|42576.5|42588.6|42568.6|30
1625595900000|2021-07-06 18:25:00|42596.1|42576.1|42603.6|42583.6|42603.6|42583.6|42591.5|42571.5|40
1625596200000|2021-07-06 18:30:00|42606.5|42586.5|42624|42604|42634|42614|42606.5|42586.5|70
1625596500000|2021-07-06 18:35:00|42629.3|42609.3|42616.1|42596.1|42629.3|42609.3|42616.1|42596.1|45
1625596800000|2021-07-06 18:40:00|42615.7|42595.7|42601.5|42581.5|42615.7|42595.7|42598.6|42578.6|30
1625597100000|2021-07-06 18:45:00|42601.1|42581.1|42616.5|42596.5|42616.5|42596.5|42601.1|42581.1|30
1625597400000|2021-07-06 18:50:00|42619|42599|42608.6|42588.6|42621.5|42601.5|42608.6|42588.6|37
1625597700000|2021-07-06 18:55:00|42611.1|42591.1|42621.4|42601.4|42626.1|42606.1|42609|42589|42
1625598000000|2021-07-06 19:00:00|42626.4|42606.4|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|22
1625598300000|2021-07-06 19:05:00|42621.1|42601.1|42621.4|42601.4|42624.3|42604.3|42618.9|42598.9|21
1625598600000|2021-07-06 19:10:00|42622.2|42602.2|42628.9|42608.9|42631.4|42611.4|42622.2|42602.2|29
1625598900000|2021-07-06 19:15:00|42626.8|42606.8|42621.4|42601.4|42626.8|42606.8|42621.4|42601.4|19
1625599200000|2021-07-06 19:20:00|42619.3|42599.3|42616.4|42596.4|42619.3|42599.3|42613.9|42593.9|23
1625599500000|2021-07-06 19:25:00|42618.6|42598.6|42626.4|42606.4|42631.4|42611.4|42616.4|42596.4|31
1625599800000|2021-07-06 19:30:00|42631.4|42611.4|42638.9|42618.9|42643.9|42623.9|42631.4|42611.4|55
1625600100000|2021-07-06 19:35:00|42636.8|42616.8|42636.4|42616.4|42641.4|42621.4|42631.1|42611.1|52
1625600400000|2021-07-06 19:40:00|42641.4|42621.4|42636.4|42616.4|42641.4|42621.4|42636.4|42616.4|26
1625600700000|2021-07-06 19:45:00|42633.9|42613.9|42636.4|42616.4|42636.4|42616.4|42633.9|42613.9|26
1625601000000|2021-07-06 19:50:00|42640.7|42620.7|42628.9|42608.9|42641.4|42621.4|42628.9|42608.9|48
1625601300000|2021-07-06 19:55:00|42626.8|42606.8|42614.3|42594.3|42633.9|42613.9|42613.9|42593.9|60
1625601600000|2021-07-06 20:00:00|42616.4|42596.4|42613.6|42593.6|42621.4|42601.4|42611.4|42591.4|61
1625601900000|2021-07-06 20:05:00|42616.4|42596.4|42611.4|42591.4|42626.4|42606.4|42611.4|42591.4|55
1625602200000|2021-07-06 20:10:00|42611.8|42591.8|42601.4|42581.4|42613.9|42593.9|42601.4|42581.4|27
1625602500000|2021-07-06 20:15:00|42601.1|42581.1|42586.4|42566.4|42601.1|42581.1|42586.4|42566.4|36
1625602800000|2021-07-06 20:20:00|42588.6|42568.6|42586.4|42566.4|42593.9|42573.9|42586.4|42566.4|23
1625603100000|2021-07-06 20:25:00|42588.9|42568.9|42586.4|42566.4|42596|42576|42583.9|42563.9|42
1625603400000|2021-07-06 20:30:00|42583.9|42563.9|42576.4|42556.4|42586.4|42566.4|42576.4|42556.4|39
1625603700000|2021-07-06 20:35:00|42580.7|42560.7|42581.4|42561.4|42581.4|42561.4|42580.7|42560.7|20
1625604000000|2021-07-06 20:40:00|42583.9|42563.9|42573.9|42553.9|42586.4|42566.4|42573.9|42553.9|50
1625604300000|2021-07-06 20:45:00|42576|42556|42528.9|42508.9|42576.4|42556.4|42528.9|42508.9|126
1625604600000|2021-07-06 20:50:00|42531.4|42511.4|42486.4|42466.4|42531.4|42511.4|42486.4|42466.4|154
1625604900000|2021-07-06 20:55:00|42483.9|42463.9|42501.4|42481.4|42501.4|42481.4|42456.4|42436.4|133
1625608800000|2021-07-06 22:00:00|42484.7|42464.7|42499.2|42479.2|42555.6|42535.6|42484.7|42464.7|66
1625609100000|2021-07-06 22:05:00|42496.4|42476.4|42531.4|42511.4|42541.4|42521.4|42484.2|42464.2|36
1625609400000|2021-07-06 22:10:00|42531|42511|42546.4|42526.4|42546.7|42526.7|42526.4|42506.4|21
1625609700000|2021-07-06 22:15:00|42548.9|42528.9|42511.4|42491.4|42548.9|42528.9|42511.4|42491.4|25
1625610000000|2021-07-06 22:20:00|42511.7|42491.7|42526.4|42506.4|42526.4|42506.4|42503.9|42483.9|39
1625610300000|2021-07-06 22:25:00|42528.5|42508.5|42533.5|42513.5|42536|42516|42528.5|42508.5|15
1625610600000|2021-07-06 22:30:00|42535.6|42515.6|42533.8|42513.8|42541.3|42521.3|42531.3|42511.3|17
1625610900000|2021-07-06 22:35:00|42533.5|42513.5|42526.3|42506.3|42538.5|42518.5|42526.3|42506.3|17
1625611200000|2021-07-06 22:40:00|42528.8|42508.8|42518.1|42498.1|42528.8|42508.8|42518.1|42498.1|14
1625611500000|2021-07-06 22:45:00|42513.8|42493.8|42508.8|42488.8|42528.8|42508.8|42506.3|42486.3|17
1625611800000|2021-07-06 22:50:00|42513.5|42493.5|42516.3|42496.3|42516.3|42496.3|42513.5|42493.5|8
1625612100000|2021-07-06 22:55:00|42513.8|42493.8|42516.3|42496.3|42516.3|42496.3|42513.8|42493.8|1
1625612400000|2021-07-06 23:00:00|42518.8|42498.8|42528.8|42508.8|42528.8|42508.8|42518.8|42498.8|14
1625612700000|2021-07-06 23:05:00|42531|42511|42538.8|42518.8|42538.8|42518.8|42523.8|42503.8|29
1625613000000|2021-07-06 23:10:00|42541|42521|42541.3|42521.3|42548.5|42528.5|42533.8|42513.8|9
1625613300000|2021-07-06 23:15:00|42541.7|42521.7|42568.8|42548.8|42571.7|42551.7|42541.3|42521.3|43
1625613600000|2021-07-06 23:20:00|42569.2|42549.2|42548.8|42528.8|42573.8|42553.8|42548.8|42528.8|27
1625613900000|2021-07-06 23:25:00|42548.5|42528.5|42541.3|42521.3|42548.5|42528.5|42541.3|42521.3|10
1625614200000|2021-07-06 23:30:00|42543.8|42523.8|42546.3|42526.3|42551.3|42531.3|42543.8|42523.8|6
1625614500000|2021-07-06 23:35:00|42543.8|42523.8|42533.8|42513.8|42543.8|42523.8|42531.3|42511.3|5
1625614800000|2021-07-06 23:40:00|42536.3|42516.3|42533.8|42513.8|42538.8|42518.8|42533.5|42513.5|11
1625615100000|2021-07-06 23:45:00|42533.5|42513.5|42523.8|42503.8|42533.8|42513.8|42518.8|42498.8|11
1625615400000|2021-07-06 23:50:00|42521.3|42501.3|42513.8|42493.8|42521.3|42501.3|42508.8|42488.8|12
1625615700000|2021-07-06 23:55:00|42516.3|42496.3|42511.3|42491.3|42526.3|42506.3|42511.3|42491.3|16
1625616000000|2021-07-07 00:00:00|42520.9|42500.9|42576.3|42556.3|42581.3|42561.3|42520.9|42500.9|106
1625616300000|2021-07-07 00:05:00|42574.2|42554.2|42545.9|42525.9|42574.2|42554.2|42538.8|42518.8|59
1625616600000|2021-07-07 00:10:00|42543.8|42523.8|42541.3|42521.3|42551.3|42531.3|42526.3|42506.3|40
1625616900000|2021-07-07 00:15:00|42538.8|42518.8|42523.8|42503.8|42538.8|42518.8|42516.3|42496.3|74
1625617200000|2021-07-07 00:20:00|42518.8|42498.8|42546.3|42526.3|42550.9|42530.9|42518.8|42498.8|50
1625617500000|2021-07-07 00:25:00|42544.2|42524.2|42556.3|42536.3|42558.8|42538.8|42544.2|42524.2|31
1625617800000|2021-07-07 00:30:00|42558.4|42538.4|42511.3|42491.3|42566.3|42546.3|42503.8|42483.8|219
1625618100000|2021-07-07 00:35:00|42509.2|42489.2|42539.2|42519.2|42541.3|42521.3|42509.2|42489.2|79
1625618400000|2021-07-07 00:40:00|42538.8|42518.8|42523.8|42503.8|42538.8|42518.8|42519.2|42499.2|37
1625618700000|2021-07-07 00:45:00|42526.3|42506.3|42541.6|42521.6|42541.6|42521.6|42523.8|42503.8|56
1625619000000|2021-07-07 00:50:00|42543.8|42523.8|42521.3|42501.3|42545.9|42525.9|42521.3|42501.3|194
1625619300000|2021-07-07 00:55:00|42523.4|42503.4|42525.9|42505.9|42541.3|42521.3|42523.4|42503.4|61
1625619600000|2021-07-07 01:00:00|42521.3|42501.3|42623.8|42603.8|42638.8|42618.8|42521.3|42501.3|579
1625619900000|2021-07-07 01:05:00|42625.9|42605.9|42641.3|42621.3|42651.3|42631.3|42588.8|42568.8|454
1625620200000|2021-07-07 01:10:00|42643.8|42623.8|42668.8|42648.8|42668.8|42648.8|42629.1|42609.1|326
1625620500000|2021-07-07 01:15:00|42666.3|42646.3|42688.8|42668.8|42691.3|42671.3|42641.3|42621.3|159
1625620800000|2021-07-07 01:20:00|42691.3|42671.3|42676.3|42656.3|42706.3|42686.3|42668.8|42648.8|175
1625621100000|2021-07-07 01:25:00|42678.4|42658.4|42650.9|42630.9|42699.1|42679.1|42648.8|42628.8|141
1625621400000|2021-07-07 01:30:00|42651.3|42631.3|42626.3|42606.3|42678.8|42658.8|42623.8|42603.8|182
1625621700000|2021-07-07 01:35:00|42625.9|42605.9|42658.8|42638.8|42661.3|42641.3|42618.8|42598.8|250
1625622000000|2021-07-07 01:40:00|42661.3|42641.3|42706.3|42686.3|42711.3|42691.3|42661.3|42641.3|225
1625622300000|2021-07-07 01:45:00|42699.1|42679.1|42743.8|42723.8|42746.3|42726.3|42673.8|42653.8|199
1625622600000|2021-07-07 01:50:00|42745.9|42725.9|42743.8|42723.8|42756.3|42736.3|42720.9|42700.9|136
1625622900000|2021-07-07 01:55:00|42744.1|42724.1|42731.2|42711.2|42748.8|42728.8|42718.8|42698.8|145
1625623200000|2021-07-07 02:00:00|42729.1|42709.1|42781.2|42761.2|42788.4|42768.4|42716.2|42696.2|305
1625623500000|2021-07-07 02:05:00|42779.1|42759.1|42766.2|42746.2|42796.2|42776.2|42766.2|42746.2|169
1625623800000|2021-07-07 02:10:00|42764.1|42744.1|42743.7|42723.7|42771.2|42751.2|42736.2|42716.2|119
1625624100000|2021-07-07 02:15:00|42746.2|42726.2|42755.9|42735.9|42763.7|42743.7|42746.2|42726.2|31
1625624400000|2021-07-07 02:20:00|42754.1|42734.1|42749.1|42729.1|42758.7|42738.7|42735.9|42715.9|160
1625624700000|2021-07-07 02:25:00|42747|42727|42748.7|42728.7|42768.7|42748.7|42743.7|42723.7|192
1625625000000|2021-07-07 02:30:00|42746.6|42726.6|42756.2|42736.2|42773.7|42753.7|42736.2|42716.2|179
1625625300000|2021-07-07 02:35:00|42763|42743|42751.2|42731.2|42765.1|42745.1|42741.2|42721.2|78
1625625600000|2021-07-07 02:40:00|42749.1|42729.1|42743.4|42723.4|42751.2|42731.2|42725.9|42705.9|170
1625625900000|2021-07-07 02:45:00|42743.7|42723.7|42803.7|42783.7|42806.2|42786.2|42743.7|42723.7|119
1625626200000|2021-07-07 02:50:00|42806.2|42786.2|42811.2|42791.2|42841.2|42821.2|42796.6|42776.6|212
1625626500000|2021-07-07 02:55:00|42813.7|42793.7|42773.7|42753.7|42818.7|42798.7|42761.2|42741.2|112
1625626800000|2021-07-07 03:00:00|42775.9|42755.9|42756.2|42736.2|42785.9|42765.9|42746.2|42726.2|304
1625627100000|2021-07-07 03:05:00|42755.5|42735.5|42786.2|42766.2|42793.3|42773.3|42751.2|42731.2|141
1625627400000|2021-07-07 03:10:00|42784.1|42764.1|42809.1|42789.1|42811.2|42791.2|42776.2|42756.2|118
1625627700000|2021-07-07 03:15:00|42811.2|42791.2|42801.2|42781.2|42833.7|42813.7|42781.6|42761.6|246
1625628000000|2021-07-07 03:20:00|42803.3|42783.3|42806.2|42786.2|42821.2|42801.2|42791.2|42771.2|99
1625628300000|2021-07-07 03:25:00|42804.1|42784.1|42813.7|42793.7|42828.7|42808.7|42793.7|42773.7|94
1625628600000|2021-07-07 03:30:00|42811.6|42791.6|42811.2|42791.2|42819.1|42799.1|42803.7|42783.7|49
1625628900000|2021-07-07 03:35:00|42808.7|42788.7|42801.2|42781.2|42808.7|42788.7|42796.2|42776.2|43
1625629200000|2021-07-07 03:40:00|42798.7|42778.7|42783.7|42763.7|42831.2|42811.2|42783.3|42763.3|115
1625629500000|2021-07-07 03:45:00|42786.2|42766.2|42791.2|42771.2|42793.7|42773.7|42778.7|42758.7|114
1625629800000|2021-07-07 03:50:00|42793.7|42773.7|42796.2|42776.2|42798.7|42778.7|42793.7|42773.7|31
1625630100000|2021-07-07 03:55:00|42796.6|42776.6|42796.2|42776.2|42801.2|42781.2|42794.1|42774.1|19
1625630400000|2021-07-07 04:00:00|42795.8|42775.8|42826.2|42806.2|42829.1|42809.1|42793.7|42773.7|75
1625630700000|2021-07-07 04:05:00|42826.9|42806.9|42831.6|42811.6|42831.6|42811.6|42826.2|42806.2|28
1625631000000|2021-07-07 04:10:00|42831.9|42811.9|42833.7|42813.7|42838.7|42818.7|42821.2|42801.2|38
1625631300000|2021-07-07 04:15:00|42833.3|42813.3|42840.8|42820.8|42841.2|42821.2|42833.3|42813.3|78
1625631600000|2021-07-07 04:20:00|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42836.2|42816.2|50
1625631900000|2021-07-07 04:25:00|42836.2|42816.2|42843.3|42823.3|42848.3|42828.3|42836.2|42816.2|46
1625632200000|2021-07-07 04:30:00|42843.7|42823.7|42824|42804|42856.2|42836.2|42824|42804|54
1625632500000|2021-07-07 04:35:00|42826.2|42806.2|42801.2|42781.2|42831.2|42811.2|42801.2|42781.2|159
1625632800000|2021-07-07 04:40:00|42803.7|42783.7|42810.8|42790.8|42813.7|42793.7|42798.7|42778.7|48
1625633100000|2021-07-07 04:45:00|42808.3|42788.3|42796.2|42776.2|42816.2|42796.2|42793.3|42773.3|295
1625633400000|2021-07-07 04:50:00|42796.5|42776.5|42788.7|42768.7|42798.7|42778.7|42783.7|42763.7|71
1625633700000|2021-07-07 04:55:00|42786.2|42766.2|42793.7|42773.7|42793.7|42773.7|42781.2|42761.2|126
1625634000000|2021-07-07 05:00:00|42798.3|42778.3|42828.7|42808.7|42833.7|42813.7|42791.2|42771.2|41
1625634300000|2021-07-07 05:05:00|42830.8|42810.8|42826.2|42806.2|42833.7|42813.7|42825.8|42805.8|30
1625634600000|2021-07-07 05:10:00|42823.7|42803.7|42866.2|42846.2|42868.7|42848.7|42823.3|42803.3|106
1625634900000|2021-07-07 05:15:00|42863.3|42843.3|42865.8|42845.8|42870.8|42850.8|42850.8|42830.8|101
1625635200000|2021-07-07 05:20:00|42863.3|42843.3|42863.7|42843.7|42867.9|42847.9|42858.7|42838.7|37
1625635500000|2021-07-07 05:25:00|42865.8|42845.8|42881.2|42861.2|42885.4|42865.4|42865.8|42845.8|115
1625635800000|2021-07-07 05:30:00|42879|42859|42948.6|42928.6|42985.8|42965.8|42878.6|42858.6|506
1625636100000|2021-07-07 05:35:00|42946.1|42926.1|43055.8|43035.8|43057.9|43037.9|42926.1|42906.1|384
1625636400000|2021-07-07 05:40:00|43057.9|43037.9|43073.6|43053.6|43101.1|43081.1|43043.6|43023.6|443
1625636700000|2021-07-07 05:45:00|43076.1|43056.1|43078.6|43058.6|43096.1|43076.1|43041.1|43021.1|240
1625637000000|2021-07-07 05:50:00|43081.1|43061.1|43056.1|43036.1|43101.1|43081.1|43056.1|43036.1|231
1625637300000|2021-07-07 05:55:00|43056.5|43036.5|43096.1|43076.1|43133.6|43113.6|43056.5|43036.5|391
1625637600000|2021-07-07 06:00:00|43091.9|43071.9|43066.5|43046.5|43116.1|43096.1|43041.1|43021.1|389
1625637900000|2021-07-07 06:05:00|43069|43049|43051.1|43031.1|43108.6|43088.6|43046.1|43026.1|222
1625638200000|2021-07-07 06:10:00|43049|43029|43093.6|43073.6|43096.1|43076.1|43006.1|42986.1|289
1625638500000|2021-07-07 06:15:00|43096.1|43076.1|43101.1|43081.1|43125.8|43105.8|43089|43069|205
1625638800000|2021-07-07 06:20:00|43103.3|43083.3|43128.6|43108.6|43149|43129|43103.3|43083.3|206
1625639100000|2021-07-07 06:25:00|43130.7|43110.7|43161.1|43141.1|43161.1|43141.1|43126.1|43106.1|136
1625639400000|2021-07-07 06:30:00|43161.5|43141.5|43144|43124|43179|43159|43108.6|43088.6|297
1625639700000|2021-07-07 06:35:00|43146.1|43126.1|43163.2|43143.2|43166.1|43146.1|43118.6|43098.6|191
1625640000000|2021-07-07 06:40:00|43163.6|43143.6|43168.2|43148.2|43181.1|43161.1|43156.5|43136.5|171
1625640300000|2021-07-07 06:45:00|43166.1|43146.1|43201.1|43181.1|43205.7|43185.7|43140.7|43120.7|265
1625640600000|2021-07-07 06:50:00|43203.2|43183.2|43259|43239|43264|43244|43203.2|43183.2|474
1625640900000|2021-07-07 06:55:00|43261.1|43241.1|43208.6|43188.6|43263.6|43243.6|43201.1|43181.1|349
1625641200000|2021-07-07 07:00:00|43208.2|43188.2|43276.1|43256.1|43326.1|43306.1|43201.1|43181.1|473
1625641500000|2021-07-07 07:05:00|43278.2|43258.2|43304|43284|43321.1|43301.1|43278.2|43258.2|314
1625641800000|2021-07-07 07:10:00|43306.1|43286.1|43343.6|43323.6|43351.1|43331.1|43283.6|43263.6|232
1625642100000|2021-07-07 07:15:00|43341.1|43321.1|43356.1|43336.1|43368.6|43348.6|43323.6|43303.6|234
1625642400000|2021-07-07 07:20:00|43353.6|43333.6|43328.6|43308.6|43368.6|43348.6|43328.2|43308.2|184
1625642700000|2021-07-07 07:25:00|43336.1|43316.1|43421.1|43401.1|43433.6|43413.6|43326.1|43306.1|203
1625643000000|2021-07-07 07:30:00|43416.1|43396.1|43350.7|43330.7|43431.1|43411.1|43348.2|43328.2|268
1625643300000|2021-07-07 07:35:00|43346.1|43326.1|43373.6|43353.6|43373.6|43353.6|43331.1|43311.1|258
1625643600000|2021-07-07 07:40:00|43375.7|43355.7|43383.6|43363.6|43423.6|43403.6|43368.6|43348.6|156
1625643900000|2021-07-07 07:45:00|43386.5|43366.5|43451.1|43431.1|43456.1|43436.1|43386.1|43366.1|165
1625644200000|2021-07-07 07:50:00|43448.6|43428.6|43463.6|43443.6|43473.6|43453.6|43436.1|43416.1|173
1625644500000|2021-07-07 07:55:00|43463.2|43443.2|43443.6|43423.6|43463.6|43443.6|43418.6|43398.6|193
1625644800000|2021-07-07 08:00:00|43441.1|43421.1|43386.1|43366.1|43449|43429|43376.1|43356.1|369
1625645100000|2021-07-07 08:05:00|43390.7|43370.7|43311.1|43291.1|43393.6|43373.6|43309|43289|386
1625645400000|2021-07-07 08:10:00|43310.7|43290.7|43393.9|43373.9|43399|43379|43308.6|43288.6|427
1625645700000|2021-07-07 08:15:00|43396.4|43376.4|43406.1|43386.1|43411.4|43391.4|43391.1|43371.1|323
1625646000000|2021-07-07 08:20:00|43408.2|43388.2|43408.6|43388.6|43446.1|43426.1|43403.6|43383.6|313
1625646300000|2021-07-07 08:25:00|43408.2|43388.2|43431.1|43411.1|43446.1|43426.1|43406.1|43386.1|257
1625646600000|2021-07-07 08:30:00|43433.2|43413.2|43426.1|43406.1|43448.6|43428.6|43413.6|43393.6|243
1625646900000|2021-07-07 08:35:00|43428.6|43408.6|43363.9|43343.9|43431.1|43411.1|43353.6|43333.6|200
1625647200000|2021-07-07 08:40:00|43361.1|43341.1|43388.6|43368.6|43393.2|43373.2|43353.9|43333.9|147
1625647500000|2021-07-07 08:45:00|43391.1|43371.1|43366.1|43346.1|43398.6|43378.6|43361.4|43341.4|83
1625647800000|2021-07-07 08:50:00|43368.6|43348.6|43378.6|43358.6|43386.1|43366.1|43358.6|43338.6|319
1625648100000|2021-07-07 08:55:00|43376.1|43356.1|43363.6|43343.6|43388.6|43368.6|43351.4|43331.4|194
1625648400000|2021-07-07 09:00:00|43361.1|43341.1|43390.7|43370.7|43390.7|43370.7|43348.5|43328.5|133
1625648700000|2021-07-07 09:05:00|43391|43371|43333.5|43313.5|43393.5|43373.5|43331|43311|114
1625649000000|2021-07-07 09:10:00|43331.4|43311.4|43329.3|43309.3|43334.3|43314.3|43316.8|43296.8|201
1625649300000|2021-07-07 09:15:00|43326.8|43306.8|43283.9|43263.9|43329.3|43309.3|43281.8|43261.8|138
1625649600000|2021-07-07 09:20:00|43281.8|43261.8|43306.4|43286.4|43306.8|43286.8|43245.1|43225.1|363
1625649900000|2021-07-07 09:25:00|43308.5|43288.5|43311.8|43291.8|43321.8|43301.8|43304.3|43284.3|302
1625650200000|2021-07-07 09:30:00|43314.3|43294.3|43341.8|43321.8|43341.8|43321.8|43296.8|43276.8|170
1625650500000|2021-07-07 09:35:00|43344.3|43324.3|43352.2|43332.2|43361.8|43341.8|43339.3|43319.3|67
1625650800000|2021-07-07 09:40:00|43354.3|43334.3|43336.8|43316.8|43363.9|43343.9|43336.8|43316.8|58
1625651100000|2021-07-07 09:45:00|43338.9|43318.9|43354.3|43334.3|43354.3|43334.3|43334.3|43314.3|55
1625651400000|2021-07-07 09:50:00|43356.8|43336.8|43398.9|43378.9|43399.3|43379.3|43356.8|43336.8|142
1625651700000|2021-07-07 09:55:00|43396.8|43376.8|43459.3|43439.3|43461.4|43441.4|43396.8|43376.8|296
1625652000000|2021-07-07 10:00:00|43456.8|43436.8|43456.8|43436.8|43463.5|43443.5|43446.4|43426.4|199
1625652300000|2021-07-07 10:05:00|43459.3|43439.3|43404.7|43384.7|43459.3|43439.3|43397.2|43377.2|142
1625652600000|2021-07-07 10:10:00|43404.3|43384.3|43334.3|43314.3|43404.3|43384.3|43334.3|43314.3|222
1625652900000|2021-07-07 10:15:00|43341.8|43321.8|43356.8|43336.8|43364.3|43344.3|43331.8|43311.8|137
1625653200000|2021-07-07 10:20:00|43359.3|43339.3|43349.3|43329.3|43388.5|43368.5|43349.3|43329.3|52
1625653500000|2021-07-07 10:25:00|43348.9|43328.9|43363.9|43343.9|43374.7|43354.7|43346.8|43326.8|62
1625653800000|2021-07-07 10:30:00|43364.3|43344.3|43331.8|43311.8|43364.3|43344.3|43316.8|43296.8|235
1625654100000|2021-07-07 10:35:00|43334.3|43314.3|43364.3|43344.3|43368.9|43348.9|43319.3|43299.3|211
1625654400000|2021-07-07 10:40:00|43364.6|43344.6|43396.8|43376.8|43416.8|43396.8|43363.9|43343.9|186
1625654700000|2021-07-07 10:45:00|43399.3|43379.3|43381.8|43361.8|43399.3|43379.3|43371.8|43351.8|178
1625655000000|2021-07-07 10:50:00|43383.9|43363.9|43374.3|43354.3|43396.8|43376.8|43371.8|43351.8|401
1625655300000|2021-07-07 10:55:00|43371.8|43351.8|43379.3|43359.3|43392.1|43372.1|43359.3|43339.3|213
1625655600000|2021-07-07 11:00:00|43381.8|43361.8|43371.8|43351.8|43386.8|43366.8|43362.1|43342.1|204
1625655900000|2021-07-07 11:05:00|43374.6|43354.6|43371.8|43351.8|43394.3|43374.3|43371.8|43351.8|83
1625656200000|2021-07-07 11:10:00|43369.6|43349.6|43391.8|43371.8|43394.3|43374.3|43364.3|43344.3|236
1625656500000|2021-07-07 11:15:00|43389.3|43369.3|43384.6|43364.6|43391.8|43371.8|43359.3|43339.3|318
1625656800000|2021-07-07 11:20:00|43382.5|43362.5|43369.2|43349.2|43384.3|43364.3|43346.7|43326.7|113
1625657100000|2021-07-07 11:25:00|43371.7|43351.7|43349.2|43329.2|43401.7|43381.7|43349.2|43329.2|129
1625657400000|2021-07-07 11:30:00|43346.7|43326.7|43396.7|43376.7|43399.2|43379.2|43324.2|43304.2|365
1625657700000|2021-07-07 11:35:00|43397.1|43377.1|43406.7|43386.7|43426.7|43406.7|43397.1|43377.1|246
1625658000000|2021-07-07 11:40:00|43404.2|43384.2|43399.2|43379.2|43409.6|43389.6|43396.7|43376.7|92
1625658300000|2021-07-07 11:45:00|43401.7|43381.7|43384.6|43364.6|43419.2|43399.2|43379.6|43359.6|214
1625658600000|2021-07-07 11:50:00|43386.7|43366.7|43386.7|43366.7|43396.7|43376.7|43374.2|43354.2|164
1625658900000|2021-07-07 11:55:00|43388.9|43368.9|43388.5|43368.5|43403.5|43383.5|43378.5|43358.5|162
1625659200000|2021-07-07 12:00:00|43390.6|43370.6|43557.7|43537.7|43565.2|43545.2|43390.6|43370.6|645
1625659500000|2021-07-07 12:05:00|43555.2|43535.2|43525.2|43505.2|43557.7|43537.7|43502.7|43482.7|283
1625659800000|2021-07-07 12:10:00|43527.7|43507.7|43460.2|43440.2|43615.2|43595.2|43453.5|43433.5|632
1625660100000|2021-07-07 12:15:00|43470.2|43450.2|43441|43421|43507.7|43487.7|43421|43401|412
1625660400000|2021-07-07 12:20:00|43438.8|43418.8|43478.5|43458.5|43516|43496|43436|43416|298
1625660700000|2021-07-07 12:25:00|43476.3|43456.3|43473.5|43453.5|43538.8|43518.8|43468.5|43448.5|260
1625661000000|2021-07-07 12:30:00|43473.8|43453.8|43285.9|43265.9|43478.5|43458.5|43248.4|43228.4|770
1625661300000|2021-07-07 12:35:00|43283.4|43263.4|43357.7|43337.7|43370.2|43350.2|43275.9|43255.9|489
1625661600000|2021-07-07 12:40:00|43360.2|43340.2|43305.2|43285.2|43372.3|43352.3|43282.7|43262.7|280
1625661900000|2021-07-07 12:45:00|43303.1|43283.1|43320.2|43300.2|43330.2|43310.2|43302.7|43282.7|201
1625662200000|2021-07-07 12:50:00|43317.7|43297.7|43350.2|43330.2|43352.7|43332.7|43303.1|43283.1|273
1625662500000|2021-07-07 12:55:00|43352.3|43332.3|43295.2|43275.2|43354.8|43334.8|43257.7|43237.7|371
1625662800000|2021-07-07 13:00:00|43297.3|43277.3|43395.2|43375.2|43412.7|43392.7|43282.3|43262.3|909
1625663100000|2021-07-07 13:05:00|43392.7|43372.7|43304|43284|43451.9|43431.9|43304|43284|765
1625663400000|2021-07-07 13:10:00|43299|43279|43331.9|43311.9|43346.9|43326.9|43262.3|43242.3|504
1625663700000|2021-07-07 13:15:00|43336.9|43316.9|43364.4|43344.4|43399|43379|43329.4|43309.4|362
1625664000000|2021-07-07 13:20:00|43366.9|43346.9|43446.1|43426.1|43465.7|43445.7|43351.9|43331.9|589
1625664300000|2021-07-07 13:25:00|43446.5|43426.5|43446.5|43426.5|43491.9|43471.9|43425.1|43405.1|396
1625664600000|2021-07-07 13:30:00|43444.4|43424.4|43444.8|43424.8|43476.9|43456.9|43369.4|43349.4|498
1625664900000|2021-07-07 13:35:00|43442.3|43422.3|43356.9|43336.9|43499.4|43479.4|43349.4|43329.4|595
1625665200000|2021-07-07 13:40:00|43354.8|43334.8|43291.5|43271.5|43366.9|43346.9|43289.4|43269.4|426
1625665500000|2021-07-07 13:45:00|43289.4|43269.4|43356.9|43336.9|43374.4|43354.4|43281.9|43261.9|428
1625665800000|2021-07-07 13:50:00|43354.7|43334.7|43286.9|43266.9|43384.4|43364.4|43286.9|43266.9|358
1625666100000|2021-07-07 13:55:00|43289|43269|43320.1|43300.1|43327.6|43307.6|43289|43269|393
1625666400000|2021-07-07 14:00:00|43322.6|43302.6|43112.6|43092.6|43325.1|43305.1|43110.9|43090.9|906
1625666700000|2021-07-07 14:05:00|43110.1|43090.1|43065.5|43045.5|43160.1|43140.1|43035.9|43015.9|1122
1625667000000|2021-07-07 14:10:00|43065.1|43045.1|43147.6|43127.6|43162.6|43142.6|43043|43023|605
1625667300000|2021-07-07 14:15:00|43149.7|43129.7|43122.6|43102.6|43195.1|43175.1|43122.6|43102.6|453
1625667600000|2021-07-07 14:20:00|43120.1|43100.1|43067.6|43047.6|43127.6|43107.6|43035.1|43015.1|747
1625667900000|2021-07-07 14:25:00|43072.6|43052.6|42980.9|42960.9|43120.1|43100.1|42980.9|42960.9|696
1625668200000|2021-07-07 14:30:00|42981.3|42961.3|42958.8|42938.8|43025.9|43005.9|42925.9|42905.9|888
1625668500000|2021-07-07 14:35:00|42956.7|42936.7|42950.9|42930.9|43063.8|43043.8|42933.4|42913.4|742
1625668800000|2021-07-07 14:40:00|42948.8|42928.8|42978.4|42958.4|43023.4|43003.4|42938|42918|452
1625669100000|2021-07-07 14:45:00|42980.9|42960.9|43047.6|43027.6|43065.1|43045.1|42965.9|42945.9|390
1625669400000|2021-07-07 14:50:00|43045.5|43025.5|43162.2|43142.2|43165.1|43145.1|43000.1|42980.1|668
1625669700000|2021-07-07 14:55:00|43162.6|43142.6|43215.1|43195.1|43234.3|43214.3|43155.1|43135.1|655
1625670000000|2021-07-07 15:00:00|43212.6|43192.6|43254.7|43234.7|43301.8|43281.8|43192.6|43172.6|658
1625670300000|2021-07-07 15:05:00|43256.8|43236.8|43214.3|43194.3|43286|43266|43194.7|43174.7|473
1625670600000|2021-07-07 15:10:00|43211.8|43191.8|43223.9|43203.9|43259.3|43239.3|43204.3|43184.3|307
1625670900000|2021-07-07 15:15:00|43224.3|43204.3|43244.3|43224.3|43264.3|43244.3|43209.3|43189.3|244
1625671200000|2021-07-07 15:20:00|43240.1|43220.1|43229.3|43209.3|43273.9|43253.9|43229.3|43209.3|263
1625671500000|2021-07-07 15:25:00|43231.8|43211.8|43215.1|43195.1|43267.2|43247.2|43211.8|43191.8|438
1625671800000|2021-07-07 15:30:00|43213|43193|43199.3|43179.3|43229.3|43209.3|43172.2|43152.2|294
1625672100000|2021-07-07 15:35:00|43199.7|43179.7|43255.1|43235.1|43255.1|43235.1|43196.8|43176.8|246
1625672400000|2021-07-07 15:40:00|43253|43233|43233.4|43213.4|43272.6|43252.6|43215.9|43195.9|364
1625672700000|2021-07-07 15:45:00|43235.5|43215.5|43265.9|43245.9|43265.9|43245.9|43198.4|43178.4|268
1625673000000|2021-07-07 15:50:00|43268|43248|43250.5|43230.5|43275.5|43255.5|43220.9|43200.9|290
1625673300000|2021-07-07 15:55:00|43248.4|43228.4|43257.6|43237.6|43262.2|43242.2|43196.6|43176.6|227
1625673600000|2021-07-07 16:00:00|43258|43238|43248.3|43228.3|43273.3|43253.3|43240.8|43220.8|207
1625673900000|2021-07-07 16:05:00|43246.2|43226.2|43210.5|43190.5|43246.2|43226.2|43205.8|43185.8|222
1625674200000|2021-07-07 16:10:00|43208.3|43188.3|43230.8|43210.8|43250.5|43230.5|43208.3|43188.3|163
1625674500000|2021-07-07 16:15:00|43228.3|43208.3|43243.7|43223.7|43248.3|43228.3|43201.6|43181.6|169
1625674800000|2021-07-07 16:20:00|43245.8|43225.8|43215.8|43195.8|43270.4|43250.4|43206.2|43186.2|198
1625675100000|2021-07-07 16:25:00|43213.3|43193.3|43200.8|43180.8|43213.3|43193.3|43175.8|43155.8|233
1625675400000|2021-07-07 16:30:00|43198.3|43178.3|43220.8|43200.8|43220.8|43200.8|43193.7|43173.7|165
1625675700000|2021-07-07 16:35:00|43221.2|43201.2|43238.3|43218.3|43238.3|43218.3|43205.8|43185.8|135
1625676000000|2021-07-07 16:40:00|43243.7|43223.7|43218.3|43198.3|43253.3|43233.3|43206.2|43186.2|185
1625676300000|2021-07-07 16:45:00|43216.2|43196.2|43220.8|43200.8|43223.3|43203.3|43185.8|43165.8|150
1625676600000|2021-07-07 16:50:00|43218.3|43198.3|43218.7|43198.7|43218.7|43198.7|43186.2|43166.2|181
1625676900000|2021-07-07 16:55:00|43218.3|43198.3|43233.3|43213.3|43240.4|43220.4|43189.1|43169.1|1288
1625677200000|2021-07-07 17:00:00|43231.2|43211.2|43179.1|43159.1|43231.2|43211.2|43179.1|43159.1|247
1625677500000|2021-07-07 17:05:00|43176.6|43156.6|43179.1|43159.1|43181.6|43161.6|43172.4|43152.4|90
1625677800000|2021-07-07 17:10:00|43181.2|43161.2|43179.5|43159.5|43188.7|43168.7|43141.6|43121.6|209
1625678100000|2021-07-07 17:15:00|43177.4|43157.4|43199.1|43179.1|43202|43182|43174.9|43154.9|90
1625678400000|2021-07-07 17:20:00|43201.2|43181.2|43176.6|43156.6|43204.1|43184.1|43166.2|43146.2|106
1625678700000|2021-07-07 17:25:00|43174.5|43154.5|43174.1|43154.1|43186.6|43166.6|43169.5|43149.5|75
1625679000000|2021-07-07 17:30:00|43172|43152|43186.6|43166.6|43194.1|43174.1|43171.6|43151.6|89
1625679300000|2021-07-07 17:35:00|43184.5|43164.5|43191.6|43171.6|43196.2|43176.2|43182.4|43162.4|48
1625679600000|2021-07-07 17:40:00|43189.1|43169.1|43189.1|43169.1|43196.6|43176.6|43186.6|43166.6|47
1625679900000|2021-07-07 17:45:00|43191.6|43171.6|43161.6|43141.6|43195.8|43175.8|43161.6|43141.6|100
1625680200000|2021-07-07 17:50:00|43164.1|43144.1|43181.6|43161.6|43184.5|43164.5|43161.6|43141.6|71
1625680500000|2021-07-07 17:55:00|43176.6|43156.6|43169.1|43149.1|43176.6|43156.6|43159.5|43139.5|93
1625680800000|2021-07-07 18:00:00|43171.2|43151.2|43301.6|43281.6|43329.1|43309.1|43164.1|43144.1|267
1625681100000|2021-07-07 18:05:00|43299.5|43279.5|43294.5|43274.5|43306.2|43286.2|43227|43207|160
1625681400000|2021-07-07 18:10:00|43296.6|43276.6|43249.1|43229.1|43334.1|43314.1|43249.1|43229.1|130
1625681700000|2021-07-07 18:15:00|43249.5|43229.5|43287.4|43267.4|43287.4|43267.4|43237|43217|68
1625682000000|2021-07-07 18:20:00|43289.5|43269.5|43229.1|43209.1|43299.1|43279.1|43217|43197|51
1625682300000|2021-07-07 18:25:00|43229.5|43209.5|43221.2|43201.2|43239.1|43219.1|43211.6|43191.6|62
1625682600000|2021-07-07 18:30:00|43218.7|43198.7|43216.6|43196.6|43229.1|43209.1|43189.5|43169.5|74
1625682900000|2021-07-07 18:35:00|43214.1|43194.1|43199.1|43179.1|43216.6|43196.6|43197|43177|41
1625683200000|2021-07-07 18:40:00|43201.2|43181.2|43209.1|43189.1|43219.1|43199.1|43201.2|43181.2|62
1625683500000|2021-07-07 18:45:00|43211.6|43191.6|43228.7|43208.7|43229.1|43209.1|43211.6|43191.6|24
1625683800000|2021-07-07 18:50:00|43229.1|43209.1|43194.1|43174.1|43229.1|43209.1|43194.1|43174.1|26
1625684100000|2021-07-07 18:55:00|43198.3|43178.3|43202|43182|43204.5|43184.5|43196.6|43176.6|22
1625684400000|2021-07-07 19:00:00|43204.5|43184.5|43191.6|43171.6|43204.5|43184.5|43189.1|43169.1|24
1625684700000|2021-07-07 19:05:00|43194.1|43174.1|43177|43157|43196.6|43176.6|43169.1|43149.1|52
1625685000000|2021-07-07 19:10:00|43176.9|43156.9|43171.9|43151.9|43176.9|43156.9|43162.7|43142.7|46
1625685300000|2021-07-07 19:15:00|43169.4|43149.4|43156.5|43136.5|43174.1|43154.1|43156.5|43136.5|39
1625685600000|2021-07-07 19:20:00|43158.7|43138.7|43164|43144|43169|43149|43158.7|43138.7|30
1625685900000|2021-07-07 19:25:00|43161.5|43141.5|43156.9|43136.9|43166.5|43146.5|43156.9|43136.9|27
1625686200000|2021-07-07 19:30:00|43154.8|43134.8|43156.9|43136.9|43156.9|43136.9|43141.5|43121.5|93
1625686500000|2021-07-07 19:35:00|43159|43139|43149.4|43129.4|43159|43139|43148.6|43128.6|32
1625686800000|2021-07-07 19:40:00|43149|43129|43144|43124|43149|43129|43141.5|43121.5|33
1625687100000|2021-07-07 19:45:00|43141.5|43121.5|43146.5|43126.5|43151.1|43131.1|43141.5|43121.5|24
1625687400000|2021-07-07 19:50:00|43144|43124|43139|43119|43144|43124|43139|43119|28
1625687700000|2021-07-07 19:55:00|43136.5|43116.5|43106.5|43086.5|43141.5|43121.5|43086.5|43066.5|112
1625688000000|2021-07-07 20:00:00|43106.1|43086.1|43096.5|43076.5|43109|43089|43094|43074|41
1625688300000|2021-07-07 20:05:00|43098.6|43078.6|43098.6|43078.6|43101.9|43081.9|43098.6|43078.6|26
1625688600000|2021-07-07 20:10:00|43101.5|43081.5|43104|43084|43111.1|43091.1|43101.5|43081.5|33
1625688900000|2021-07-07 20:15:00|43101.9|43081.9|43094|43074|43104|43084|43081.5|43061.5|77
1625689200000|2021-07-07 20:20:00|43096.5|43076.5|43099|43079|43106.9|43086.9|43096.5|43076.5|14
1625689500000|2021-07-07 20:25:00|43101.1|43081.1|43103.6|43083.6|43109|43089|43101.1|43081.1|26
1625689800000|2021-07-07 20:30:00|43101.5|43081.5|43104|43084|43104|43084|43098.6|43078.6|30
1625690100000|2021-07-07 20:35:00|43106.5|43086.5|43104|43084|43106.5|43086.5|43104|43084|14
1625690400000|2021-07-07 20:40:00|43104.8|43084.8|43101.1|43081.1|43109|43089|43101.1|43081.1|21
1625690700000|2021-07-07 20:45:00|43101.5|43081.5|43061.5|43041.5|43111.5|43091.5|43059.4|43039.4|100
1625691000000|2021-07-07 20:50:00|43064|43044|43073.6|43053.6|43078.6|43058.6|43064|43044|19
1625691300000|2021-07-07 20:55:00|43074|43054|43071.5|43051.5|43074|43054|43066.5|43046.5|28
1625695200000|2021-07-07 22:00:00|43080|43060|43056.5|43036.5|43089|43069|43051.5|43031.5|89
1625695500000|2021-07-07 22:05:00|43054|43034|43089|43069|43092.4|43072.4|43054|43034|49
1625695800000|2021-07-07 22:10:00|43091.1|43071.1|43096.5|43076.5|43101.9|43081.9|43089|43069|25
1625696100000|2021-07-07 22:15:00|43096.9|43076.9|43156.5|43136.5|43161.5|43141.5|43096.9|43076.9|53
1625696400000|2021-07-07 22:20:00|43154|43134|43172.8|43152.8|43186.9|43166.9|43141.9|43121.9|72
1625696700000|2021-07-07 22:25:00|43168.6|43148.6|43174|43154|43206.5|43186.5|43168.6|43148.6|26
1625697000000|2021-07-07 22:30:00|43169.8|43149.8|43187.3|43167.3|43194|43174|43169.4|43149.4|14
1625697300000|2021-07-07 22:35:00|43183.1|43163.1|43184.4|43164.4|43186.9|43166.9|43176.9|43156.9|13
1625697600000|2021-07-07 22:40:00|43184|43164|43156.9|43136.9|43184|43164|43154.4|43134.4|28
1625697900000|2021-07-07 22:45:00|43156.5|43136.5|43154|43134|43164.4|43144.4|43154|43134|13
1625698200000|2021-07-07 22:50:00|43151.5|43131.5|43156.9|43136.9|43156.9|43136.9|43151.1|43131.1|8
1625698500000|2021-07-07 22:55:00|43159.4|43139.4|43159|43139|43161.5|43141.5|43159|43139|5
1625698800000|2021-07-07 23:00:00|43159.4|43139.4|43154.4|43134.4|43159.4|43139.4|43149.4|43129.4|20
1625699100000|2021-07-07 23:05:00|43156.5|43136.5|43146|43126|43159.4|43139.4|43144.8|43124.8|16
1625699400000|2021-07-07 23:10:00|43146.5|43126.5|43131.5|43111.5|43151|43131|43123.5|43103.5|23
1625699700000|2021-07-07 23:15:00|43131.9|43111.9|43141.4|43121.4|43141.4|43121.4|43126|43106|19
1625700000000|2021-07-07 23:20:00|43143.5|43123.5|43144.4|43124.4|43144.4|43124.4|43136.9|43116.9|9
1625700300000|2021-07-07 23:25:00|43144.3|43124.3|43123.9|43103.9|43144.3|43124.3|43116.8|43096.8|32
1625700600000|2021-07-07 23:30:00|43130.6|43110.6|43126.4|43106.4|43131.4|43111.4|43126.4|43106.4|6
1625700900000|2021-07-07 23:35:00|43128.9|43108.9|43144.3|43124.3|43144.3|43124.3|43128.9|43108.9|22
1625701200000|2021-07-07 23:40:00|43143.9|43123.9|43138.9|43118.9|43146.4|43126.4|43131.4|43111.4|22
1625701500000|2021-07-07 23:45:00|43139.3|43119.3|43126.4|43106.4|43139.3|43119.3|43126.4|43106.4|31
1625701800000|2021-07-07 23:50:00|43126|43106|43118.5|43098.5|43126|43106|43109.7|43089.7|24
1625702100000|2021-07-07 23:55:00|43118.9|43098.9|43111|43091|43118.9|43098.9|43106.8|43086.8|20
1625702400000|2021-07-08 00:00:00|43111.4|43091.4|43108.9|43088.9|43134.7|43114.7|43104.3|43084.3|53
1625702700000|2021-07-08 00:05:00|43103.9|43083.9|43046.4|43026.4|43109.7|43089.7|43046.4|43026.4|127
1625703000000|2021-07-08 00:10:00|43043.9|43023.9|43078.9|43058.9|43086.8|43066.8|43041.4|43021.4|46
1625703300000|2021-07-08 00:15:00|43079.3|43059.3|43048.9|43028.9|43081.4|43061.4|43048.9|43028.9|28
1625703600000|2021-07-08 00:20:00|43041.4|43021.4|43033.9|43013.9|43043.9|43023.9|43028.9|43008.9|38
1625703900000|2021-07-08 00:25:00|43036.4|43016.4|43038.9|43018.9|43041.4|43021.4|43031.4|43011.4|15
1625704200000|2021-07-08 00:30:00|43036.4|43016.4|43013.9|42993.9|43041.4|43021.4|43013.9|42993.9|69
1625704500000|2021-07-08 00:35:00|43013.5|42993.5|43001.4|42981.4|43013.9|42993.9|42993.9|42973.9|49
1625704800000|2021-07-08 00:40:00|43001.8|42981.8|43003.9|42983.9|43018.5|42998.5|42994.7|42974.7|138
1625705100000|2021-07-08 00:45:00|43006|42986|43023.9|43003.9|43031|43011|43001.4|42981.4|95
1625705400000|2021-07-08 00:50:00|43023.5|43003.5|43011.4|42991.4|43038.9|43018.9|43006.4|42986.4|134
1625705700000|2021-07-08 00:55:00|43013.9|42993.9|43051.4|43031.4|43051.4|43031.4|43011.4|42991.4|65
1625706000000|2021-07-08 01:00:00|43053.9|43033.9|43018.9|42998.9|43088.9|43068.9|43013.9|42993.9|415
1625706300000|2021-07-08 01:05:00|43016.4|42996.4|43113.9|43093.9|43118.9|43098.9|43016.4|42996.4|234
1625706600000|2021-07-08 01:10:00|43114.7|43094.7|43051.4|43031.4|43118.5|43098.5|43044.3|43024.3|126
1625706900000|2021-07-08 01:15:00|43053.9|43033.9|43001.4|42981.4|43053.9|43033.9|42989.3|42969.3|221
1625707200000|2021-07-08 01:20:00|42996.4|42976.4|43028.9|43008.9|43028.9|43008.9|42978.9|42958.9|156
1625707500000|2021-07-08 01:25:00|43026.4|43006.4|43096.4|43076.4|43106.4|43086.4|43026.4|43006.4|193
1625707800000|2021-07-08 01:30:00|43098.5|43078.5|43218.9|43198.9|43243.9|43223.9|43071.8|43051.8|486
1625708100000|2021-07-08 01:35:00|43216.8|43196.8|43161.4|43141.4|43223.9|43203.9|43158.9|43138.9|185
1625708400000|2021-07-08 01:40:00|43158.9|43138.9|43121.4|43101.4|43186.4|43166.4|43121.4|43101.4|174
1625708700000|2021-07-08 01:45:00|43118.9|43098.9|43043.9|43023.9|43118.9|43098.9|43038.9|43018.9|236
1625709000000|2021-07-08 01:50:00|43038.9|43018.9|43033.9|43013.9|43048.9|43028.9|42983.9|42963.9|350
1625709300000|2021-07-08 01:55:00|43034.3|43014.3|43041.4|43021.4|43063.9|43043.9|42998.9|42978.9|167
1625709600000|2021-07-08 02:00:00|43038.9|43018.9|43043.9|43023.9|43046|43026|42991.4|42971.4|180
1625709900000|2021-07-08 02:05:00|43044.3|43024.3|43048.9|43028.9|43071.4|43051.4|43023.9|43003.9|159
1625710200000|2021-07-08 02:10:00|43051.4|43031.4|42973.9|42953.9|43056.4|43036.4|42943.9|42923.9|258
1625710500000|2021-07-08 02:15:00|42971.8|42951.8|42991.4|42971.4|42998.9|42978.9|42966.4|42946.4|65
1625710800000|2021-07-08 02:20:00|42988.9|42968.9|42968.9|42948.9|43011|42991|42968.9|42948.9|76
1625711100000|2021-07-08 02:25:00|42966.4|42946.4|42908.9|42888.9|42973.9|42953.9|42883.9|42863.9|170
1625711400000|2021-07-08 02:30:00|42908.5|42888.5|42876.4|42856.4|42913.9|42893.9|42833.9|42813.9|384
1625711700000|2021-07-08 02:35:00|42874.3|42854.3|42936.4|42916.4|42941.4|42921.4|42863.9|42843.9|232
1625712000000|2021-07-08 02:40:00|42931.4|42911.4|42843.9|42823.9|42931.4|42911.4|42841.4|42821.4|206
1625712300000|2021-07-08 02:45:00|42841.4|42821.4|42896|42876|42896|42876|42831.8|42811.8|286
1625712600000|2021-07-08 02:50:00|42896.4|42876.4|42896.4|42876.4|42913.9|42893.9|42873.9|42853.9|127
1625712900000|2021-07-08 02:55:00|42894.3|42874.3|42928.9|42908.9|42933.9|42913.9|42888.9|42868.9|92
1625713200000|2021-07-08 03:00:00|42926.4|42906.4|42883.4|42863.4|42931.4|42911.4|42863.9|42843.9|103
1625713500000|2021-07-08 03:05:00|42883.9|42863.9|42966.4|42946.4|42981.4|42961.4|42883.9|42863.9|201
1625713800000|2021-07-08 03:10:00|42963.9|42943.9|43063.8|43043.8|43076.3|43056.3|42946.4|42926.4|407
1625714100000|2021-07-08 03:15:00|43063.4|43043.4|43068.8|43048.8|43086.3|43066.3|43045.9|43025.9|157
1625714400000|2021-07-08 03:20:00|43070.9|43050.9|43046.3|43026.3|43096.3|43076.3|43018.8|42998.8|171
1625714700000|2021-07-08 03:25:00|43044.3|43024.3|43053.8|43033.8|43068.8|43048.8|43023.8|43003.8|145
1625715000000|2021-07-08 03:30:00|43051.3|43031.3|43073.8|43053.8|43078.4|43058.4|43048.8|43028.8|35
1625715300000|2021-07-08 03:35:00|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43058.4|43038.4|32
1625715600000|2021-07-08 03:40:00|43073.8|43053.8|43079.2|43059.2|43081.3|43061.3|43068.8|43048.8|29
1625715900000|2021-07-08 03:45:00|43079.7|43059.7|43081.3|43061.3|43083.8|43063.8|43069.2|43049.2|28
1625716200000|2021-07-08 03:50:00|43083.8|43063.8|43063.8|43043.8|43091.3|43071.3|43063.8|43043.8|30
1625716500000|2021-07-08 03:55:00|43068.8|43048.8|43069.2|43049.2|43069.2|43049.2|43061.3|43041.3|18
1625716800000|2021-07-08 04:00:00|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43061.3|43041.3|32
1625717100000|2021-07-08 04:05:00|43075.9|43055.9|43078.8|43058.8|43083.8|43063.8|43075.9|43055.9|13
1625717400000|2021-07-08 04:10:00|43079.6|43059.6|43081.3|43061.3|43091.3|43071.3|43079.6|43059.6|8
1625717700000|2021-07-08 04:15:00|43080.9|43060.9|43083.8|43063.8|43086.3|43066.3|43078.8|43058.8|21
1625718000000|2021-07-08 04:20:00|43083.4|43063.4|43085.9|43065.9|43088.8|43068.8|43078.8|43058.8|18
1625718300000|2021-07-08 04:25:00|43086.7|43066.7|43078.8|43058.8|43088.8|43068.8|43073.8|43053.8|22
1625718600000|2021-07-08 04:30:00|43073.8|43053.8|43063.8|43043.8|43073.8|43053.8|43061.3|43041.3|26
1625718900000|2021-07-08 04:35:00|43061.3|43041.3|43051.3|43031.3|43066.3|43046.3|43048.8|43028.8|36
1625719200000|2021-07-08 04:40:00|43048.8|43028.8|43026.7|43006.7|43048.8|43028.8|43023.8|43003.8|27
1625719500000|2021-07-08 04:45:00|43028.8|43008.8|43038.8|43018.8|43038.8|43018.8|43018.8|42998.8|36
1625719800000|2021-07-08 04:50:00|43036.3|43016.3|43058.8|43038.8|43061.3|43041.3|43033.8|43013.8|20
1625720100000|2021-07-08 04:55:00|43061.3|43041.3|43023.8|43003.8|43061.3|43041.3|43008.8|42988.8|80
1625720400000|2021-07-08 05:00:00|43021.3|43001.3|43023.8|43003.8|43023.8|43003.8|42993.8|42973.8|38
1625720700000|2021-07-08 05:05:00|43021.3|43001.3|42978.8|42958.8|43026.3|43006.3|42978.8|42958.8|62
1625721000000|2021-07-08 05:10:00|42979.2|42959.2|42938.8|42918.8|42979.2|42959.2|42929.2|42909.2|104
1625721300000|2021-07-08 05:15:00|42936.7|42916.7|42976.3|42956.3|42976.3|42956.3|42933.8|42913.8|48
1625721600000|2021-07-08 05:20:00|42978.8|42958.8|42963.8|42943.8|42993.8|42973.8|42961.3|42941.3|124
1625721900000|2021-07-08 05:25:00|42965.9|42945.9|42983.8|42963.8|42983.8|42963.8|42960.9|42940.9|36
1625722200000|2021-07-08 05:30:00|42981.3|42961.3|42943.8|42923.8|42986.3|42966.3|42912.1|42892.1|195
1625722500000|2021-07-08 05:35:00|42941.7|42921.7|42975.9|42955.9|42975.9|42955.9|42906.3|42886.3|85
1625722800000|2021-07-08 05:40:00|42976.3|42956.3|42956.3|42936.3|42988.8|42968.8|42943.8|42923.8|84
1625723100000|2021-07-08 05:45:00|42953.8|42933.8|43001.3|42981.3|43013.8|42993.8|42953.4|42933.4|130
1625723400000|2021-07-08 05:50:00|43005.9|42985.9|43021.3|43001.3|43041.3|43021.3|42988.8|42968.8|118
1625723700000|2021-07-08 05:55:00|43019.2|42999.2|43021.3|43001.3|43036.3|43016.3|43006.3|42986.3|64
1625724000000|2021-07-08 06:00:00|43018.8|42998.8|43018.8|42998.8|43036.3|43016.3|42966.3|42946.3|151
1625724300000|2021-07-08 06:05:00|43018.4|42998.4|43006.3|42986.3|43023.8|43003.8|42978.8|42958.8|111
1625724600000|2021-07-08 06:10:00|43002.1|42982.1|42983.4|42963.4|43003.8|42983.8|42958.8|42938.8|142
1625724900000|2021-07-08 06:15:00|42981.3|42961.3|42971.3|42951.3|42987.9|42967.9|42963.8|42943.8|82
1625725200000|2021-07-08 06:20:00|42968.8|42948.8|42976.3|42956.3|42996.3|42976.3|42941.3|42921.3|120
1625725500000|2021-07-08 06:25:00|42973.8|42953.8|43028.8|43008.8|43036.3|43016.3|42971.3|42951.3|189
1625725800000|2021-07-08 06:30:00|43026.3|43006.3|42940.8|42920.8|43026.3|43006.3|42936.3|42916.3|227
1625726100000|2021-07-08 06:35:00|42938.8|42918.8|42906.3|42886.3|42941.3|42921.3|42893.8|42873.8|215
1625726400000|2021-07-08 06:40:00|42903.8|42883.8|42937.9|42917.9|42953.8|42933.8|42901.3|42881.3|175
1625726700000|2021-07-08 06:45:00|42935.8|42915.8|42961.3|42941.3|42973.3|42953.3|42911.3|42891.3|191
1625727000000|2021-07-08 06:50:00|42958.8|42938.8|42983.8|42963.8|42996.3|42976.3|42946.3|42926.3|171
1625727300000|2021-07-08 06:55:00|42988.8|42968.8|42906.3|42886.3|43014.2|42994.2|42906.3|42886.3|179
1625727600000|2021-07-08 07:00:00|42908.8|42888.8|42784.6|42764.6|42913.8|42893.8|42777.1|42757.1|470
1625727900000|2021-07-08 07:05:00|42779.6|42759.6|42779.6|42759.6|42784.6|42764.6|42710|42690|378
1625728200000|2021-07-08 07:10:00|42780|42760|42779.6|42759.6|42809.6|42789.6|42740|42720|162
1625728500000|2021-07-08 07:15:00|42775|42755|42749.6|42729.6|42792.1|42772.1|42749.6|42729.6|138
1625728800000|2021-07-08 07:20:00|42747.5|42727.5|42729.6|42709.6|42749.6|42729.6|42707.5|42687.5|254
1625729100000|2021-07-08 07:25:00|42730|42710|42729.6|42709.6|42792.1|42772.1|42722.5|42702.5|341
1625729400000|2021-07-08 07:30:00|42733.7|42713.7|42674.2|42654.2|42734.6|42714.6|42657.1|42637.1|433
1625729700000|2021-07-08 07:35:00|42674.6|42654.6|42609.2|42589.2|42680|42660|42595|42575|565
1625730000000|2021-07-08 07:40:00|42607.1|42587.1|42560.4|42540.4|42607.1|42587.1|42539.6|42519.6|581
1625730300000|2021-07-08 07:45:00|42557.9|42537.9|42535|42515|42560|42540|42497.9|42477.9|455
1625730600000|2021-07-08 07:50:00|42532.9|42512.9|42629.6|42609.6|42629.6|42609.6|42515.4|42495.4|341
1625730900000|2021-07-08 07:55:00|42631.7|42611.7|42607.1|42587.1|42662.1|42642.1|42594.6|42574.6|326
1625731200000|2021-07-08 08:00:00|42602.9|42582.9|42609.6|42589.6|42616.6|42596.6|42557.1|42537.1|356
1625731500000|2021-07-08 08:05:00|42604.6|42584.6|42536.6|42516.6|42619.6|42599.6|42504.1|42484.1|664
1625731800000|2021-07-08 08:10:00|42534.6|42514.6|42569.6|42549.6|42582.1|42562.1|42494.6|42474.6|258
1625732100000|2021-07-08 08:15:00|42571.6|42551.6|42587.1|42567.1|42613.7|42593.7|42559.6|42539.6|238
1625732400000|2021-07-08 08:20:00|42584.6|42564.6|42580|42560|42584.6|42564.6|42547.9|42527.9|236
1625732700000|2021-07-08 08:25:00|42579.6|42559.6|42546.6|42526.6|42587.1|42567.1|42492.5|42472.5|544
1625733000000|2021-07-08 08:30:00|42547.1|42527.1|42527.1|42507.1|42582.1|42562.1|42519.6|42499.6|337
1625733300000|2021-07-08 08:35:00|42529.1|42509.1|42549.1|42529.1|42558.7|42538.7|42502.1|42482.1|347
1625733600000|2021-07-08 08:40:00|42548.7|42528.7|42568.7|42548.7|42581.2|42561.2|42523.7|42503.7|140
1625733900000|2021-07-08 08:45:00|42566.6|42546.6|42583.7|42563.7|42593.7|42573.7|42563.7|42543.7|151
1625734200000|2021-07-08 08:50:00|42586.2|42566.2|42566.2|42546.2|42588.3|42568.3|42558.7|42538.7|94
1625734500000|2021-07-08 08:55:00|42568.7|42548.7|42588.3|42568.3|42628.7|42608.7|42568.7|42548.7|111
1625734800000|2021-07-08 09:00:00|42590.8|42570.8|42626.2|42606.2|42626.6|42606.6|42581.6|42561.6|275
1625735100000|2021-07-08 09:05:00|42628.3|42608.3|42591.2|42571.2|42628.7|42608.7|42591.2|42571.2|295
1625735400000|2021-07-08 09:10:00|42589.1|42569.1|42621.2|42601.2|42631.2|42611.2|42578.7|42558.7|272
1625735700000|2021-07-08 09:15:00|42623.7|42603.7|42661.2|42641.2|42668.3|42648.3|42609.1|42589.1|204
1625736000000|2021-07-08 09:20:00|42659.1|42639.1|42624.1|42604.1|42659.1|42639.1|42613.7|42593.7|206
1625736300000|2021-07-08 09:25:00|42623.7|42603.7|42621.2|42601.2|42648.7|42628.7|42616.2|42596.2|153
1625736600000|2021-07-08 09:30:00|42626.2|42606.2|42666.2|42646.2|42666.2|42646.2|42616.2|42596.2|359
1625736900000|2021-07-08 09:35:00|42668.7|42648.7|42646.2|42626.2|42675.3|42655.3|42643.7|42623.7|103
1625737200000|2021-07-08 09:40:00|42644.1|42624.1|42619.1|42599.1|42656.2|42636.2|42618.7|42598.7|116
1625737500000|2021-07-08 09:45:00|42621.2|42601.2|42646.2|42626.2|42646.2|42626.2|42618.7|42598.7|61
1625737800000|2021-07-08 09:50:00|42643.7|42623.7|42611.2|42591.2|42646.2|42626.2|42591.2|42571.2|214
1625738100000|2021-07-08 09:55:00|42608.7|42588.7|42553.7|42533.7|42608.7|42588.7|42548.7|42528.7|197
1625738400000|2021-07-08 10:00:00|42551.2|42531.2|42437|42417|42553.7|42533.7|42437|42417|527
1625738700000|2021-07-08 10:05:00|42437.9|42417.9|42394.5|42374.5|42457|42437|42379.9|42359.9|411
1625739000000|2021-07-08 10:10:00|42394.1|42374.1|42409.1|42389.1|42452.4|42432.4|42384.5|42364.5|187
1625739300000|2021-07-08 10:15:00|42407|42387|42414.5|42394.5|42419.5|42399.5|42389.5|42369.5|185
1625739600000|2021-07-08 10:20:00|42412.4|42392.4|42392.4|42372.4|42412.4|42392.4|42332|42312|347
1625739900000|2021-07-08 10:25:00|42389.5|42369.5|42392|42372|42404.5|42384.5|42364.1|42344.1|251
1625740200000|2021-07-08 10:30:00|42389.9|42369.9|42372|42352|42389.9|42369.9|42342|42322|224
1625740500000|2021-07-08 10:35:00|42374.5|42354.5|42414.5|42394.5|42414.5|42394.5|42366.6|42346.6|208
1625740800000|2021-07-08 10:40:00|42412.4|42392.4|42408.7|42388.7|42414.5|42394.5|42389.5|42369.5|190
1625741100000|2021-07-08 10:45:00|42409.5|42389.5|42432|42412|42439.1|42419.1|42404.9|42384.9|178
1625741400000|2021-07-08 10:50:00|42429.5|42409.5|42424.5|42404.5|42457|42437|42419.5|42399.5|280
1625741700000|2021-07-08 10:55:00|42422.4|42402.4|42452.4|42432.4|42452.8|42432.8|42417.4|42397.4|170
1625742000000|2021-07-08 11:00:00|42447.4|42427.4|42459.9|42439.9|42474.5|42454.5|42429.5|42409.5|128
1625742300000|2021-07-08 11:05:00|42462|42442|42457|42437|42482|42462|42442|42422|122
1625742600000|2021-07-08 11:10:00|42454.5|42434.5|42447|42427|42481.6|42461.6|42442.4|42422.4|113
1625742900000|2021-07-08 11:15:00|42444.9|42424.9|42467|42447|42471.6|42451.6|42424.5|42404.5|131
1625743200000|2021-07-08 11:20:00|42462|42442|42467|42447|42524.5|42504.5|42459.5|42439.5|276
1625743500000|2021-07-08 11:25:00|42469.5|42449.5|42477|42457|42492|42472|42437|42417|194
1625743800000|2021-07-08 11:30:00|42474.5|42454.5|42477|42457|42479.5|42459.5|42432|42412|495
1625744100000|2021-07-08 11:35:00|42474.9|42454.9|42452|42432|42482|42462|42442.8|42422.8|148
1625744400000|2021-07-08 11:40:00|42454.5|42434.5|42479.5|42459.5|42482|42462|42452|42432|88
1625744700000|2021-07-08 11:45:00|42481.6|42461.6|42469.5|42449.5|42482|42462|42459.5|42439.5|128
1625745000000|2021-07-08 11:50:00|42467|42447|42421.1|42401.1|42482|42462|42420.7|42400.7|131
1625745300000|2021-07-08 11:55:00|42421.6|42401.6|42427|42407|42443.6|42423.6|42418.6|42398.6|104
1625745600000|2021-07-08 12:00:00|42426.6|42406.6|42423.6|42403.6|42461.1|42441.1|42403.6|42383.6|244
1625745900000|2021-07-08 12:05:00|42426.1|42406.1|42421.1|42401.1|42451.1|42431.1|42401.1|42381.1|130
1625746200000|2021-07-08 12:10:00|42420.7|42400.7|42416.1|42396.1|42436.1|42416.1|42401.1|42381.1|255
1625746500000|2021-07-08 12:15:00|42411.5|42391.5|42461.1|42441.1|42468.6|42448.6|42381.1|42361.1|254
1625746800000|2021-07-08 12:20:00|42458.6|42438.6|42533.2|42513.2|42533.2|42513.2|42456.1|42436.1|289
1625747100000|2021-07-08 12:25:00|42530.7|42510.7|42556.1|42536.1|42576.5|42556.5|42523.6|42503.6|282
1625747400000|2021-07-08 12:30:00|42555.7|42535.7|42499|42479|42563.6|42543.6|42483.6|42463.6|300
1625747700000|2021-07-08 12:35:00|42501.1|42481.1|42496.1|42476.1|42518.6|42498.6|42446.1|42426.1|347
1625748000000|2021-07-08 12:40:00|42498.6|42478.6|42533.6|42513.6|42573.2|42553.2|42498.6|42478.6|651
1625748300000|2021-07-08 12:45:00|42529.5|42509.5|42513.6|42493.6|42531.1|42511.1|42488.6|42468.6|304
1625748600000|2021-07-08 12:50:00|42516.1|42496.1|42506.1|42486.1|42516.1|42496.1|42454|42434|322
1625748900000|2021-07-08 12:55:00|42508.2|42488.2|42490.3|42470.3|42531.5|42511.5|42437.8|42417.8|493
1625749200000|2021-07-08 13:00:00|42491.1|42471.1|42623.6|42603.6|42634|42614|42484|42464|1139
1625749500000|2021-07-08 13:05:00|42621.1|42601.1|42588.6|42568.6|42626.1|42606.1|42536.5|42516.5|448
1625749800000|2021-07-08 13:10:00|42589|42569|42628.6|42608.6|42661.1|42641.1|42573.6|42553.6|378
1625750100000|2021-07-08 13:15:00|42631.1|42611.1|42621.1|42601.1|42676.5|42656.5|42606.5|42586.5|356
1625750400000|2021-07-08 13:20:00|42623.6|42603.6|42589|42569|42648.6|42628.6|42584.9|42564.9|305
1625750700000|2021-07-08 13:25:00|42588.6|42568.6|42617.4|42597.4|42634|42614|42588.2|42568.2|247
1625751000000|2021-07-08 13:30:00|42616.9|42596.9|42669|42649|42724|42704|42597.4|42577.4|596
1625751300000|2021-07-08 13:35:00|42671.1|42651.1|42526.9|42506.9|42688.6|42668.6|42517.8|42497.8|599
1625751600000|2021-07-08 13:40:00|42529.4|42509.4|42466.9|42446.9|42536.9|42516.9|42401.5|42381.5|750
1625751900000|2021-07-08 13:45:00|42464.4|42444.4|42434.4|42414.4|42514.4|42494.4|42426.9|42406.9|776
1625752200000|2021-07-08 13:50:00|42436.9|42416.9|42546.9|42526.9|42546.9|42526.9|42404.4|42384.4|564
1625752500000|2021-07-08 13:55:00|42547.4|42527.4|42576.9|42556.9|42606.9|42586.9|42541.9|42521.9|545
1625752800000|2021-07-08 14:00:00|42574.9|42554.9|42679|42659|42691.9|42671.9|42554.4|42534.4|447
1625753100000|2021-07-08 14:05:00|42681.1|42661.1|42609.4|42589.4|42684.4|42664.4|42604.4|42584.4|335
1625753400000|2021-07-08 14:10:00|42609|42589|42614.4|42594.4|42646.9|42626.9|42604.4|42584.4|241
1625753700000|2021-07-08 14:15:00|42616.9|42596.9|42636.9|42616.9|42671.9|42651.9|42604.4|42584.4|284
1625754000000|2021-07-08 14:20:00|42634.4|42614.4|42564.4|42544.4|42659.4|42639.4|42547.8|42527.8|274
1625754300000|2021-07-08 14:25:00|42569.4|42549.4|42620.3|42600.3|42632.8|42612.8|42545.3|42525.3|325
1625754600000|2021-07-08 14:30:00|42622.8|42602.8|42571.1|42551.1|42632.8|42612.8|42561.1|42541.1|504
1625754900000|2021-07-08 14:35:00|42573.6|42553.6|42511.6|42491.6|42579.1|42559.1|42509.5|42489.5|489
1625755200000|2021-07-08 14:40:00|42512|42492|42534.5|42514.5|42554.5|42534.5|42502|42482|226
1625755500000|2021-07-08 14:45:00|42532.4|42512.4|42474.5|42454.5|42534.1|42514.1|42464.5|42444.5|308
1625755800000|2021-07-08 14:50:00|42476.6|42456.6|42494.5|42474.5|42496.6|42476.6|42446.6|42426.6|557
1625756100000|2021-07-08 14:55:00|42492|42472|42414.5|42394.5|42492|42472|42409.1|42389.1|392
1625756400000|2021-07-08 15:00:00|42414.9|42394.9|42452|42432|42472|42452|42411.6|42391.6|346
1625756700000|2021-07-08 15:05:00|42454.1|42434.1|42489.9|42469.9|42504.9|42484.9|42447|42427|251
1625757000000|2021-07-08 15:10:00|42494.1|42474.1|42552|42532|42579.5|42559.5|42494.1|42474.1|368
1625757300000|2021-07-08 15:15:00|42549.9|42529.9|42597|42577|42599.5|42579.5|42524.5|42504.5|410
1625757600000|2021-07-08 15:20:00|42594.9|42574.9|42587|42567|42622|42602|42577|42557|183
1625757900000|2021-07-08 15:25:00|42584.9|42564.9|42592|42572|42599.1|42579.1|42579.5|42559.5|110
1625758200000|2021-07-08 15:30:00|42591.6|42571.6|42584.5|42564.5|42598.6|42578.6|42549.1|42529.1|195
1625758500000|2021-07-08 15:35:00|42586.6|42566.6|42622|42602|42627|42607|42579.5|42559.5|151
1625758800000|2021-07-08 15:40:00|42624.1|42604.1|42578.6|42558.6|42642|42622|42578.6|42558.6|233
1625759100000|2021-07-08 15:45:00|42580.7|42560.7|42584.5|42564.5|42594.5|42574.5|42558.6|42538.6|386
1625759400000|2021-07-08 15:50:00|42582.4|42562.4|42583.6|42563.6|42625.7|42605.7|42578.6|42558.6|239
1625759700000|2021-07-08 15:55:00|42584.1|42564.1|42622|42602|42628.6|42608.6|42584.1|42564.1|211
1625760000000|2021-07-08 16:00:00|42621.6|42601.6|42633.6|42613.6|42653.6|42633.6|42619.5|42599.5|147
1625760300000|2021-07-08 16:05:00|42634|42614|42646.1|42626.1|42653.6|42633.6|42633.6|42613.6|151
1625760600000|2021-07-08 16:10:00|42643.6|42623.6|42603.6|42583.6|42643.6|42623.6|42601.5|42581.5|99
1625760900000|2021-07-08 16:15:00|42599.5|42579.5|42591.1|42571.1|42618.6|42598.6|42586.5|42566.5|134
1625761200000|2021-07-08 16:20:00|42589|42569|42564|42544|42591.1|42571.1|42564|42544|93
1625761500000|2021-07-08 16:25:00|42566.5|42546.5|42571.1|42551.1|42571.1|42551.1|42559|42539|147
1625761800000|2021-07-08 16:30:00|42573.2|42553.2|42576.1|42556.1|42583.6|42563.6|42563.6|42543.6|159
1625762100000|2021-07-08 16:35:00|42574|42554|42591.1|42571.1|42593.6|42573.6|42571.1|42551.1|98
1625762400000|2021-07-08 16:40:00|42593.6|42573.6|42586.1|42566.1|42593.6|42573.6|42571.1|42551.1|111
1625762700000|2021-07-08 16:45:00|42588.2|42568.2|42603.6|42583.6|42613.6|42593.6|42583.6|42563.6|114
1625763000000|2021-07-08 16:50:00|42601.1|42581.1|42622.7|42602.7|42627.7|42607.7|42601.1|42581.1|169
1625763300000|2021-07-08 16:55:00|42620.2|42600.2|42649.5|42629.5|42659.5|42639.5|42616.5|42596.5|1116
1625763600000|2021-07-08 17:00:00|42647.4|42627.4|42674.5|42654.5|42684.5|42664.5|42644.5|42624.5|305
1625763900000|2021-07-08 17:05:00|42672|42652|42699.5|42679.5|42702.4|42682.4|42669.9|42649.9|117
1625764200000|2021-07-08 17:10:00|42697.4|42677.4|42629.5|42609.5|42697.4|42677.4|42629.5|42609.5|319
1625764500000|2021-07-08 17:15:00|42627.4|42607.4|42632|42612|42649.5|42629.5|42627|42607|71
1625764800000|2021-07-08 17:20:00|42634|42614|42602|42582|42634.5|42614.5|42602|42582|101
1625765100000|2021-07-08 17:25:00|42604|42584|42614.5|42594.5|42626.5|42606.5|42602|42582|110
1625765400000|2021-07-08 17:30:00|42609.5|42589.5|42578.6|42558.6|42609.5|42589.5|42573.6|42553.6|160
1625765700000|2021-07-08 17:35:00|42576.1|42556.1|42578.6|42558.6|42583.6|42563.6|42569|42549|46
1625766000000|2021-07-08 17:40:00|42581.1|42561.1|42593.6|42573.6|42603.6|42583.6|42581.1|42561.1|170
1625766300000|2021-07-08 17:45:00|42591.1|42571.1|42571.1|42551.1|42606.1|42586.1|42571.1|42551.1|105
1625766600000|2021-07-08 17:50:00|42573.6|42553.6|42586.1|42566.1|42588.6|42568.6|42571.5|42551.5|37
1625766900000|2021-07-08 17:55:00|42588.2|42568.2|42596.1|42576.1|42606.5|42586.5|42584|42564|58
1625767200000|2021-07-08 18:00:00|42594|42574|42598.6|42578.6|42603.6|42583.6|42579|42559|42
1625767500000|2021-07-08 18:05:00|42596.1|42576.1|42583.6|42563.6|42596.1|42576.1|42581.1|42561.1|36
1625767800000|2021-07-08 18:10:00|42586.1|42566.1|42601.1|42581.1|42601.1|42581.1|42586.1|42566.1|28
1625768100000|2021-07-08 18:15:00|42601.5|42581.5|42565.6|42545.6|42611.1|42591.1|42563.6|42543.6|71
1625768400000|2021-07-08 18:20:00|42567.7|42547.7|42572.7|42552.7|42576.1|42556.1|42563.6|42543.6|29
1625768700000|2021-07-08 18:25:00|42575.2|42555.2|42582.7|42562.7|42582.7|42562.7|42572.7|42552.7|28
1625769000000|2021-07-08 18:30:00|42583.6|42563.6|42578.1|42558.1|42587.7|42567.7|42570.2|42550.2|59
1625769300000|2021-07-08 18:35:00|42578.6|42558.6|42573.6|42553.6|42578.6|42558.6|42573.6|42553.6|19
1625769600000|2021-07-08 18:40:00|42571.1|42551.1|42579|42559|42579|42559|42571.1|42551.1|18
1625769900000|2021-07-08 18:45:00|42576.5|42556.5|42586.1|42566.1|42593.6|42573.6|42576.1|42556.1|65
1625770200000|2021-07-08 18:50:00|42588.1|42568.1|42581.1|42561.1|42588.1|42568.1|42571.5|42551.5|55
1625770500000|2021-07-08 18:55:00|42583.1|42563.1|42606.1|42586.1|42618.6|42598.6|42583.1|42563.1|64
1625770800000|2021-07-08 19:00:00|42608.1|42588.1|42606.5|42586.5|42623.1|42603.1|42603.6|42583.6|83
1625771100000|2021-07-08 19:05:00|42608.6|42588.6|42618.6|42598.6|42619.4|42599.4|42608.6|42588.6|45
1625771400000|2021-07-08 19:10:00|42621.1|42601.1|42618.6|42598.6|42631.5|42611.5|42618.1|42598.1|56
1625771700000|2021-07-08 19:15:00|42618.1|42598.1|42603.1|42583.1|42618.6|42598.6|42586.1|42566.1|64
1625772000000|2021-07-08 19:20:00|42603.6|42583.6|42624|42604|42631.1|42611.1|42603.6|42583.6|57
1625772300000|2021-07-08 19:25:00|42621.9|42601.9|42651.1|42631.1|42651.1|42631.1|42618.6|42598.6|39
1625772600000|2021-07-08 19:30:00|42653.6|42633.6|42653.6|42633.6|42671.1|42651.1|42651.1|42631.1|60
1625772900000|2021-07-08 19:35:00|42654|42634|42648.6|42628.6|42658.6|42638.6|42638.6|42618.6|40
1625773200000|2021-07-08 19:40:00|42650.6|42630.6|42636.1|42616.1|42651.1|42631.1|42626.1|42606.1|32
1625773500000|2021-07-08 19:45:00|42638.1|42618.1|42639|42619|42649|42629|42638.1|42618.1|60
1625773800000|2021-07-08 19:50:00|42636.5|42616.5|42653.6|42633.6|42666.1|42646.1|42626.5|42606.5|39
1625774100000|2021-07-08 19:55:00|42655.6|42635.6|42681.1|42661.1|42681.1|42661.1|42648.6|42628.6|85
1625774400000|2021-07-08 20:00:00|42683.1|42663.1|42676.1|42656.1|42693.6|42673.6|42673.6|42653.6|67
1625774700000|2021-07-08 20:05:00|42676.5|42656.5|42668.6|42648.6|42678.6|42658.6|42663.6|42643.6|50
1625775000000|2021-07-08 20:10:00|42669|42649|42663.6|42643.6|42673.6|42653.6|42663.1|42643.1|26
1625775300000|2021-07-08 20:15:00|42661.5|42641.5|42661.5|42641.5|42663.6|42643.6|42661.1|42641.1|15
1625775600000|2021-07-08 20:20:00|42663.6|42643.6|42656.1|42636.1|42663.6|42643.6|42656.1|42636.1|8
1625775900000|2021-07-08 20:25:00|42658.6|42638.6|42686.9|42666.9|42689|42669|42658.6|42638.6|41
1625776200000|2021-07-08 20:30:00|42686.5|42666.5|42696|42676|42698.5|42678.5|42686.1|42666.1|19
1625776500000|2021-07-08 20:35:00|42694|42674|42680.6|42660.6|42694|42674|42680.6|42660.6|41
1625776800000|2021-07-08 20:40:00|42680.2|42660.2|42713.5|42693.5|42714|42694|42680.2|42660.2|45
1625777100000|2021-07-08 20:45:00|42714|42694|42691|42671|42715.6|42695.6|42681|42661|46
1625777400000|2021-07-08 20:50:00|42691.9|42671.9|42686.5|42666.5|42698.1|42678.1|42686.5|42666.5|22
1625777700000|2021-07-08 20:55:00|42688.5|42668.5|42709|42689|42709|42689|42688.5|42668.5|30
1625781600000|2021-07-08 22:00:00|42701.9|42681.9|42746|42726|42783.5|42763.5|42701.9|42681.9|79
1625781900000|2021-07-08 22:05:00|42745.6|42725.6|42756|42736|42756|42736|42733.5|42713.5|50
1625782200000|2021-07-08 22:10:00|42756.5|42736.5|42758.5|42738.5|42761|42741|42756.5|42736.5|20
1625782500000|2021-07-08 22:15:00|42753.5|42733.5|42748.5|42728.5|42753.5|42733.5|42748.5|42728.5|26
1625782800000|2021-07-08 22:20:00|42746|42726|42733.5|42713.5|42746|42726|42733.5|42713.5|17
1625783100000|2021-07-08 22:25:00|42733.1|42713.1|42730.6|42710.6|42733.1|42713.1|42725.6|42705.6|13
1625783400000|2021-07-08 22:30:00|42732.6|42712.6|42723.5|42703.5|42736|42716|42723.5|42703.5|10
1625783700000|2021-07-08 22:35:00|42721.5|42701.5|42708.5|42688.5|42721.5|42701.5|42708.5|42688.5|17
1625784000000|2021-07-08 22:40:00|42706|42686|42701.5|42681.5|42706|42686|42701.5|42681.5|15
1625784300000|2021-07-08 22:45:00|42703.5|42683.5|42704|42684|42711|42691|42698.5|42678.5|25
1625784600000|2021-07-08 22:50:00|42703.5|42683.5|42711|42691|42711|42691|42699|42679|15
1625784900000|2021-07-08 22:55:00|42711.9|42691.9|42696|42676|42716|42696|42696|42676|14
1625785200000|2021-07-08 23:00:00|42698.5|42678.5|42683.5|42663.5|42698.5|42678.5|42681|42661|34
1625785500000|2021-07-08 23:05:00|42681.5|42661.5|42686|42666|42691|42671|42681|42661|21
1625785800000|2021-07-08 23:10:00|42683.5|42663.5|42688.5|42668.5|42688.5|42668.5|42681|42661|17
1625786100000|2021-07-08 23:15:00|42686.5|42666.5|42696|42676|42696|42676|42684|42664|13
1625786400000|2021-07-08 23:20:00|42696.9|42676.9|42711.5|42691.5|42716|42696|42696.9|42676.9|20
1625786700000|2021-07-08 23:25:00|42713.5|42693.5|42718.5|42698.5|42733.5|42713.5|42713.5|42693.5|24
1625787000000|2021-07-08 23:30:00|42718.1|42698.1|42701|42681|42721|42701|42701|42681|11
1625787300000|2021-07-08 23:35:00|42696.4|42676.4|42711|42691|42711|42691|42693.9|42673.9|17
1625787600000|2021-07-08 23:40:00|42713.5|42693.5|42726|42706|42731|42711|42713.5|42693.5|8
1625787900000|2021-07-08 23:45:00|42723.5|42703.5|42736|42716|42738.5|42718.5|42723.5|42703.5|17
1625788200000|2021-07-08 23:50:00|42738.1|42718.1|42731|42711|42748.1|42728.1|42731|42711|23
1625788500000|2021-07-08 23:55:00|42728.9|42708.9|42728.9|42708.9|42738.5|42718.5|42721|42701|21
1625788800000|2021-07-09 00:00:00|42731|42711|42741|42721|42756|42736|42713.5|42693.5|93
1625789100000|2021-07-09 00:05:00|42746|42726|42821|42801|42823.5|42803.5|42731.4|42711.4|204
1625789400000|2021-07-09 00:10:00|42818.5|42798.5|42793.5|42773.5|42823|42803|42791|42771|197
1625789700000|2021-07-09 00:15:00|42791.4|42771.4|42813.5|42793.5|42826|42806|42791|42771|111
1625790000000|2021-07-09 00:20:00|42811|42791|42786|42766|42813.5|42793.5|42778.5|42758.5|176
1625790300000|2021-07-09 00:25:00|42786.4|42766.4|42791.4|42771.4|42803|42783|42783.5|42763.5|165
1625790600000|2021-07-09 00:30:00|42793.5|42773.5|42748.5|42728.5|42796|42776|42748.5|42728.5|59
1625790900000|2021-07-09 00:35:00|42751|42731|42698.5|42678.5|42751|42731|42693.9|42673.9|80
1625791200000|2021-07-09 00:40:00|42698.9|42678.9|42693.5|42673.5|42708.5|42688.5|42688.5|42668.5|107
1625791500000|2021-07-09 00:45:00|42691|42671|42698.5|42678.5|42700.5|42680.5|42688.5|42668.5|35
1625791800000|2021-07-09 00:50:00|42700.5|42680.5|42753.5|42733.5|42753.5|42733.5|42700.5|42680.5|226
1625792100000|2021-07-09 00:55:00|42755.5|42735.5|42708.5|42688.5|42758|42738|42696|42676|111
1625792400000|2021-07-09 01:00:00|42706.4|42686.4|42701.4|42681.4|42778.5|42758.5|42664.4|42644.4|581
1625792700000|2021-07-09 01:05:00|42701|42681|42776|42756|42780.5|42760.5|42701|42681|165
1625793000000|2021-07-09 01:10:00|42778.5|42758.5|42746|42726|42778.5|42758.5|42718.5|42698.5|225
1625793300000|2021-07-09 01:15:00|42748.5|42728.5|42761|42741|42790.5|42770.5|42746|42726|330
1625793600000|2021-07-09 01:20:00|42766|42746|42758.5|42738.5|42778|42758|42748.5|42728.5|182
1625793900000|2021-07-09 01:25:00|42756.4|42736.4|42756|42736|42783.5|42763.5|42748|42728|63
1625794200000|2021-07-09 01:30:00|42758|42738|42785.5|42765.5|42786|42766|42731|42711|186
1625794500000|2021-07-09 01:35:00|42786|42766|42748.5|42728.5|42786|42766|42744.4|42724.4|257
1625794800000|2021-07-09 01:40:00|42746.4|42726.4|42716|42696|42763.5|42743.5|42708.5|42688.5|129
1625795100000|2021-07-09 01:45:00|42713.9|42693.9|42703.5|42683.5|42741|42721|42703.5|42683.5|177
1625795400000|2021-07-09 01:50:00|42703|42683|42633.5|42613.5|42708.5|42688.5|42626|42606|193
1625795700000|2021-07-09 01:55:00|42631.4|42611.4|42626.4|42606.4|42671|42651|42619.4|42599.4|164
1625796000000|2021-07-09 02:00:00|42628.9|42608.9|42583.9|42563.9|42653.9|42633.9|42571.4|42551.4|249
1625796300000|2021-07-09 02:05:00|42586.4|42566.4|42613.9|42593.9|42618|42598|42543.9|42523.9|301
1625796600000|2021-07-09 02:10:00|42613.5|42593.5|42656.4|42636.4|42658.9|42638.9|42589.4|42569.4|195
1625796900000|2021-07-09 02:15:00|42651.4|42631.4|42611.4|42591.4|42651.4|42631.4|42608.9|42588.9|88
1625797200000|2021-07-09 02:20:00|42611|42591|42626.4|42606.4|42626.4|42606.4|42608.9|42588.9|64
1625797500000|2021-07-09 02:25:00|42626.9|42606.9|42638.9|42618.9|42638.9|42618.9|42599.4|42579.4|131
1625797800000|2021-07-09 02:30:00|42636.4|42616.4|42741.4|42721.4|42743.9|42723.9|42631.4|42611.4|342
1625798100000|2021-07-09 02:35:00|42741.9|42721.9|42773.9|42753.9|42786|42766|42726.9|42706.9|258
1625798400000|2021-07-09 02:40:00|42768.9|42748.9|42823.9|42803.9|42853.9|42833.9|42768.9|42748.9|382
1625798700000|2021-07-09 02:45:00|42828.9|42808.9|42868|42848|42876|42856|42828.9|42808.9|348
1625799000000|2021-07-09 02:50:00|42865.5|42845.5|42860.5|42840.5|42878|42858|42843|42823|251
1625799300000|2021-07-09 02:55:00|42858.5|42838.5|42868.9|42848.9|42889.6|42869.6|42853|42833|209
1625799600000|2021-07-09 03:00:00|42873|42853|42863|42843|42873|42853|42828.5|42808.5|174
1625799900000|2021-07-09 03:05:00|42865.5|42845.5|42898|42878|42909.1|42889.1|42865.5|42845.5|182
1625800200000|2021-07-09 03:10:00|42900|42880|42845.5|42825.5|42910.5|42890.5|42830.5|42810.5|324
1625800500000|2021-07-09 03:15:00|42848|42828|42928|42908|42928|42908|42848|42828|372
1625800800000|2021-07-09 03:20:00|42932.5|42912.5|42920.5|42900.5|42993|42973|42908|42888|368
1625801100000|2021-07-09 03:25:00|42920.9|42900.9|42935.5|42915.5|42965.5|42945.5|42915|42895|266
1625801400000|2021-07-09 03:30:00|42938|42918|42943|42923|42953|42933|42932.5|42912.5|83
1625801700000|2021-07-09 03:35:00|42945.5|42925.5|42935.5|42915.5|42947.5|42927.5|42925.9|42905.9|71
1625802000000|2021-07-09 03:40:00|42933|42913|42893|42873|42933|42913|42888|42868|47
1625802300000|2021-07-09 03:45:00|42898|42878|42903.4|42883.4|42913.4|42893.4|42893.9|42873.9|75
1625802600000|2021-07-09 03:50:00|42900.9|42880.9|42888.4|42868.4|42903.4|42883.4|42888.4|42868.4|24
1625802900000|2021-07-09 03:55:00|42888|42868|42900.9|42880.9|42900.9|42880.9|42878.4|42858.4|22
1625803200000|2021-07-09 04:00:00|42905|42885|42895.9|42875.9|42920.9|42900.9|42891.4|42871.4|55
1625803500000|2021-07-09 04:05:00|42893.4|42873.4|42910.5|42890.5|42910.5|42890.5|42891.4|42871.4|16
1625803800000|2021-07-09 04:10:00|42910.9|42890.9|42905.9|42885.9|42915.9|42895.9|42898.9|42878.9|27
1625804100000|2021-07-09 04:15:00|42900.9|42880.9|42900.9|42880.9|42903.4|42883.4|42893.4|42873.4|25
1625804400000|2021-07-09 04:20:00|42898.9|42878.9|42875.9|42855.9|42898.9|42878.9|42873.9|42853.9|33
1625804700000|2021-07-09 04:25:00|42876.4|42856.4|42890.9|42870.9|42890.9|42870.9|42871.4|42851.4|32
1625805000000|2021-07-09 04:30:00|42893.4|42873.4|42893.4|42873.4|42903|42883|42885.9|42865.9|36
1625805300000|2021-07-09 04:35:00|42891.4|42871.4|42883.4|42863.4|42893.4|42873.4|42873.4|42853.4|23
1625805600000|2021-07-09 04:40:00|42885.5|42865.5|42893.4|42873.4|42895.9|42875.9|42883.4|42863.4|9
1625805900000|2021-07-09 04:45:00|42898.4|42878.4|42878.4|42858.4|42898.4|42878.4|42878.4|42858.4|25
1625806200000|2021-07-09 04:50:00|42883|42863|42890.5|42870.5|42895.9|42875.9|42878.4|42858.4|61
1625806500000|2021-07-09 04:55:00|42893.4|42873.4|42890.9|42870.9|42898|42878|42883.4|42863.4|33
1625806800000|2021-07-09 05:00:00|42893.4|42873.4|42915.9|42895.9|42918|42898|42888.4|42868.4|69
1625807100000|2021-07-09 05:05:00|42918|42898|42912.5|42892.5|42928|42908|42910.5|42890.5|70
1625807400000|2021-07-09 05:10:00|42913|42893|42975|42955|42978|42958|42909.6|42889.6|123
1625807700000|2021-07-09 05:15:00|42977.5|42957.5|42935.5|42915.5|42986.6|42966.6|42935.5|42915.5|89
1625808000000|2021-07-09 05:20:00|42937.5|42917.5|42905|42885|42947.5|42927.5|42900|42880|57
1625808300000|2021-07-09 05:25:00|42909.6|42889.6|42907.5|42887.5|42925|42905|42907.5|42887.5|39
1625808600000|2021-07-09 05:30:00|42905.5|42885.5|43060|43040|43108.9|43088.9|42905.5|42885.5|512
1625808900000|2021-07-09 05:35:00|43062.5|43042.5|42960|42940|43065|43045|42960|42940|206
1625809200000|2021-07-09 05:40:00|42962|42942|42895|42875|42985.5|42965.5|42870|42850|323
1625809500000|2021-07-09 05:45:00|42897|42877|42873.4|42853.4|42918|42898|42865.9|42845.9|190
1625809800000|2021-07-09 05:50:00|42875.9|42855.9|42840.9|42820.9|42880.9|42860.9|42825.9|42805.9|164
1625810100000|2021-07-09 05:55:00|42838.9|42818.9|42855.9|42835.9|42858|42838|42820.9|42800.9|154
1625810400000|2021-07-09 06:00:00|42858.4|42838.4|42811.4|42791.4|42863|42843|42798.9|42778.9|199
1625810700000|2021-07-09 06:05:00|42813.4|42793.4|42825.9|42805.9|42853.4|42833.4|42775.9|42755.9|167
1625811000000|2021-07-09 06:10:00|42828.4|42808.4|42795.9|42775.9|42845.9|42825.9|42790.9|42770.9|120
1625811300000|2021-07-09 06:15:00|42793.4|42773.4|42810.9|42790.9|42823.4|42803.4|42760.9|42740.9|118
1625811600000|2021-07-09 06:20:00|42808.4|42788.4|42810.9|42790.9|42860.9|42840.9|42805.9|42785.9|110
1625811900000|2021-07-09 06:25:00|42805.9|42785.9|42795.9|42775.9|42825.9|42805.9|42780.9|42760.9|257
1625812200000|2021-07-09 06:30:00|42797.9|42777.9|42805|42785|42809.5|42789.5|42765|42745|124
1625812500000|2021-07-09 06:35:00|42807|42787|42832.5|42812.5|42835|42815|42802.5|42782.5|264
1625812800000|2021-07-09 06:40:00|42831.6|42811.6|42805|42785|42837.5|42817.5|42787.5|42767.5|215
1625813100000|2021-07-09 06:45:00|42802.9|42782.9|42820.4|42800.4|42832|42812|42780|42760|387
1625813400000|2021-07-09 06:50:00|42818.4|42798.4|42850|42830|42887.5|42867.5|42812.5|42792.5|385
1625813700000|2021-07-09 06:55:00|42847.5|42827.5|42837.5|42817.5|42867.5|42847.5|42802.5|42782.5|227
1625814000000|2021-07-09 07:00:00|42835|42815|42857.5|42837.5|42872.5|42852.5|42820|42800|368
1625814300000|2021-07-09 07:05:00|42855|42835|42827.5|42807.5|42882|42862|42817.5|42797.5|195
1625814600000|2021-07-09 07:10:00|42830|42810|42800|42780|42860|42840|42785|42765|235
1625814900000|2021-07-09 07:15:00|42802.5|42782.5|42812.5|42792.5|42840|42820|42800|42780|76
1625815200000|2021-07-09 07:20:00|42810|42790|42837.5|42817.5|42840|42820|42805|42785|64
1625815500000|2021-07-09 07:25:00|42835|42815|42810|42790|42835|42815|42790|42770|73
1625815800000|2021-07-09 07:30:00|42807.5|42787.5|42822.5|42802.5|42829.5|42809.5|42805|42785|90
1625816100000|2021-07-09 07:35:00|42824.5|42804.5|42860|42840|42860|42840|42792.5|42772.5|118
1625816400000|2021-07-09 07:40:00|42860.4|42840.4|42815|42795|42890|42870|42815|42795|175
1625816700000|2021-07-09 07:45:00|42820|42800|42907|42887|42925|42905|42820|42800|212
1625817000000|2021-07-09 07:50:00|42904.5|42884.5|42900|42880|42930|42910|42867.5|42847.5|146
1625817300000|2021-07-09 07:55:00|42897.9|42877.9|42887.5|42867.5|42914.5|42894.5|42872.9|42852.9|92
1625817600000|2021-07-09 08:00:00|42892|42872|42872.5|42852.5|42922.5|42902.5|42855|42835|179
1625817900000|2021-07-09 08:05:00|42875|42855|42815|42795|42890|42870|42815|42795|153
1625818200000|2021-07-09 08:10:00|42815.4|42795.4|42755|42735|42822.5|42802.5|42715|42695|304
1625818500000|2021-07-09 08:15:00|42752.5|42732.5|42730|42710|42752.5|42732.5|42710.4|42690.4|207
1625818800000|2021-07-09 08:20:00|42732|42712|42737.5|42717.5|42760|42740|42730|42710|241
1625819100000|2021-07-09 08:25:00|42735.4|42715.4|42747.5|42727.5|42752.5|42732.5|42712.9|42692.9|294
1625819400000|2021-07-09 08:30:00|42749.5|42729.5|42817.4|42797.4|42827.4|42807.4|42749.5|42729.5|192
1625819700000|2021-07-09 08:35:00|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42797.4|42777.4|73
1625820000000|2021-07-09 08:40:00|42827.4|42807.4|42799.9|42779.9|42839.9|42819.9|42797.4|42777.4|76
1625820300000|2021-07-09 08:45:00|42802|42782|42792.4|42772.4|42807|42787|42782.4|42762.4|212
1625820600000|2021-07-09 08:50:00|42790.4|42770.4|42740.4|42720.4|42790.4|42770.4|42725.4|42705.4|219
1625820900000|2021-07-09 08:55:00|42742.4|42722.4|42747.4|42727.4|42752.4|42732.4|42727.4|42707.4|244
1625821200000|2021-07-09 09:00:00|42746.5|42726.5|42779.9|42759.9|42784.9|42764.9|42712.4|42692.4|145
1625821500000|2021-07-09 09:05:00|42777.4|42757.4|42767.4|42747.4|42787|42767|42759.9|42739.9|64
1625821800000|2021-07-09 09:10:00|42767.9|42747.9|42912.4|42892.4|42974|42954|42762.4|42742.4|606
1625822100000|2021-07-09 09:15:00|42914.5|42894.5|42997|42977|43029.9|43009.9|42914.5|42894.5|429
1625822400000|2021-07-09 09:20:00|42999.9|42979.9|43184.9|43164.9|43187.4|43167.4|42985.9|42965.9|608
1625822700000|2021-07-09 09:25:00|43187.4|43167.4|43142.4|43122.4|43251.5|43231.5|43109|43089|595
1625823000000|2021-07-09 09:30:00|43139.9|43119.9|43240.4|43220.4|43264.9|43244.9|43139.9|43119.9|392
1625823300000|2021-07-09 09:35:00|43239.9|43219.9|43232.4|43212.4|43277|43257|43224.9|43204.9|422
1625823600000|2021-07-09 09:40:00|43234.9|43214.9|43232.4|43212.4|43262.4|43242.4|43214.9|43194.9|445
1625823900000|2021-07-09 09:45:00|43234.9|43214.9|43474|43454|43526.5|43506.5|43223.4|43203.4|1247
1625824200000|2021-07-09 09:50:00|43471.5|43451.5|43491.5|43471.5|43566|43546|43406.5|43386.5|607
1625824500000|2021-07-09 09:55:00|43493.5|43473.5|43544|43524|43559|43539|43469|43449|405
1625824800000|2021-07-09 10:00:00|43546.5|43526.5|43534|43514|43569|43549|43499|43479|611
1625825100000|2021-07-09 10:05:00|43536.5|43516.5|43514|43494|43566|43546|43509|43489|315
1625825400000|2021-07-09 10:10:00|43511.5|43491.5|43456.5|43436.5|43516|43496|43454|43434|402
1625825700000|2021-07-09 10:15:00|43456|43436|43454|43434|43456.5|43436.5|43431.5|43411.5|430
1625826000000|2021-07-09 10:20:00|43456.5|43436.5|43501.5|43481.5|43519.5|43499.5|43456.5|43436.5|369
1625826300000|2021-07-09 10:25:00|43499.5|43479.5|43456|43436|43501.5|43481.5|43456|43436|264
1625826600000|2021-07-09 10:30:00|43454|43434|43493.5|43473.5|43501.5|43481.5|43451.5|43431.5|274
1625826900000|2021-07-09 10:35:00|43491.5|43471.5|43484|43464|43529|43509|43479.4|43459.4|191
1625827200000|2021-07-09 10:40:00|43486.5|43466.5|43476.5|43456.5|43509|43489|43474|43454|191
1625827500000|2021-07-09 10:45:00|43476|43456|43511.5|43491.5|43513.5|43493.5|43469|43449|211
1625827800000|2021-07-09 10:50:00|43511|43491|43474|43454|43524|43504|43469|43449|179
1625828100000|2021-07-09 10:55:00|43473.5|43453.5|43446.5|43426.5|43486.5|43466.5|43411.5|43391.5|250
1625828400000|2021-07-09 11:00:00|43449|43429|43454.4|43434.4|43461.5|43441.5|43436.5|43416.5|114
1625828700000|2021-07-09 11:05:00|43456.9|43436.9|43446.5|43426.5|43459|43439|43444|43424|70
1625829000000|2021-07-09 11:10:00|43444.4|43424.4|43456.5|43436.5|43476.5|43456.5|43439|43419|130
1625829300000|2021-07-09 11:15:00|43456.9|43436.9|43446.5|43426.5|43473.5|43453.5|43441.5|43421.5|114
1625829600000|2021-07-09 11:20:00|43439|43419|43386.5|43366.5|43439|43419|43361.9|43341.9|380
1625829900000|2021-07-09 11:25:00|43386.9|43366.9|43319.4|43299.4|43396|43376|43311.5|43291.5|272
1625830200000|2021-07-09 11:30:00|43324.4|43304.4|43309|43289|43354|43334|43289.4|43269.4|598
1625830500000|2021-07-09 11:35:00|43306.5|43286.5|43366.5|43346.5|43371.5|43351.5|43306.5|43286.5|215
1625830800000|2021-07-09 11:40:00|43366.9|43346.9|43394|43374|43394|43374|43359.4|43339.4|149
1625831100000|2021-07-09 11:45:00|43396.5|43376.5|43376.5|43356.5|43411|43391|43362.4|43342.4|292
1625831400000|2021-07-09 11:50:00|43379|43359|43351.5|43331.5|43404|43384|43346.5|43326.5|86
1625831700000|2021-07-09 11:55:00|43349|43329|43344|43324|43359|43339|43334|43314|84
1625832000000|2021-07-09 12:00:00|43344.4|43324.4|43321.5|43301.5|43371|43351|43303.5|43283.5|231
1625832300000|2021-07-09 12:05:00|43323.5|43303.5|43341.5|43321.5|43353.5|43333.5|43319|43299|146
1625832600000|2021-07-09 12:10:00|43341|43321|43296.4|43276.4|43361.5|43341.5|43296.4|43276.4|198
1625832900000|2021-07-09 12:15:00|43301.4|43281.4|43201.4|43181.4|43301.4|43281.4|43168.9|43148.9|538
1625833200000|2021-07-09 12:20:00|43203.5|43183.5|43296.4|43276.4|43296.4|43276.4|43203.5|43183.5|218
1625833500000|2021-07-09 12:25:00|43294.4|43274.4|43258.9|43238.9|43311.4|43291.4|43242.8|43222.8|234
1625833800000|2021-07-09 12:30:00|43261.4|43241.4|43358.9|43338.9|43366.4|43346.4|43248.9|43228.9|380
1625834100000|2021-07-09 12:35:00|43358.5|43338.5|43331.4|43311.4|43358.5|43338.5|43261.9|43241.9|311
1625834400000|2021-07-09 12:40:00|43333.5|43313.5|43276|43256|43353.9|43333.9|43271.4|43251.4|219
1625834700000|2021-07-09 12:45:00|43273.9|43253.9|43351.4|43331.4|43386.4|43366.4|43271.9|43251.9|305
1625835000000|2021-07-09 12:50:00|43353.5|43333.5|43361.9|43341.9|43371.4|43351.4|43343.9|43323.9|130
1625835300000|2021-07-09 12:55:00|43359.9|43339.9|43428.5|43408.5|43433.9|43413.9|43356.9|43336.9|418
1625835600000|2021-07-09 13:00:00|43428.9|43408.9|43308.8|43288.8|43431.4|43411.4|43276|43256|1227
1625835900000|2021-07-09 13:05:00|43310.8|43290.8|43210.8|43190.8|43355.8|43335.8|43210.8|43190.8|469
1625836200000|2021-07-09 13:10:00|43208.3|43188.3|43188.3|43168.3|43233.3|43213.3|43170.8|43150.8|566
1625836500000|2021-07-09 13:15:00|43185.8|43165.8|43280.8|43260.8|43280.8|43260.8|43180.8|43160.8|389
1625836800000|2021-07-09 13:20:00|43285.8|43265.8|43237.8|43217.8|43300.8|43280.8|43230.3|43210.3|341
1625837100000|2021-07-09 13:25:00|43239.9|43219.9|43312.4|43292.4|43322.4|43302.4|43225.8|43205.8|197
1625837400000|2021-07-09 13:30:00|43314.9|43294.9|43305.8|43285.8|43340.3|43320.3|43248.3|43228.3|281
1625837700000|2021-07-09 13:35:00|43307.8|43287.8|43347.4|43327.4|43359.9|43339.9|43303.3|43283.3|345
1625838000000|2021-07-09 13:40:00|43349.9|43329.9|43387.4|43367.4|43392.4|43372.4|43317.4|43297.4|352
1625838300000|2021-07-09 13:45:00|43389.4|43369.4|43449.9|43429.9|43452.4|43432.4|43389.4|43369.4|697
1625838600000|2021-07-09 13:50:00|43447.8|43427.8|43612.4|43592.4|43614.4|43594.4|43447.4|43427.4|958
1625838900000|2021-07-09 13:55:00|43611.9|43591.9|43594.8|43574.8|43657.3|43637.3|43564.8|43544.8|785
1625839200000|2021-07-09 14:00:00|43596.9|43576.9|43582.3|43562.3|43637.3|43617.3|43509.8|43489.8|760
1625839500000|2021-07-09 14:05:00|43584.8|43564.8|43604.8|43584.8|43607.3|43587.3|43525.8|43505.8|486
1625839800000|2021-07-09 14:10:00|43602.3|43582.3|43587.3|43567.3|43624.8|43604.8|43569.4|43549.4|358
1625840100000|2021-07-09 14:15:00|43585.3|43565.3|43659.4|43639.4|43667.3|43647.3|43582.3|43562.3|562
1625840400000|2021-07-09 14:20:00|43657.3|43637.3|43599.8|43579.8|43692.3|43672.3|43580.3|43560.3|510
1625840700000|2021-07-09 14:25:00|43597.3|43577.3|43614.8|43594.8|43649.4|43629.4|43570.3|43550.3|467
1625841000000|2021-07-09 14:30:00|43617.3|43597.3|43519.8|43499.8|43627.3|43607.3|43510.3|43490.3|426
1625841300000|2021-07-09 14:35:00|43521.9|43501.9|43502.3|43482.3|43559.8|43539.8|43499.8|43479.8|290
1625841600000|2021-07-09 14:40:00|43499.8|43479.8|43515.3|43495.3|43515.3|43495.3|43464.8|43444.8|405
1625841900000|2021-07-09 14:45:00|43517.3|43497.3|43529.8|43509.8|43535.3|43515.3|43487.3|43467.3|212
1625842200000|2021-07-09 14:50:00|43532.3|43512.3|43509.4|43489.4|43567.3|43547.3|43504.8|43484.8|215
1625842500000|2021-07-09 14:55:00|43507.3|43487.3|43495.3|43475.3|43522.3|43502.3|43436.2|43416.2|802
1625842800000|2021-07-09 15:00:00|43493.3|43473.3|43485.8|43465.8|43516.2|43496.2|43469.2|43449.2|408
1625843100000|2021-07-09 15:05:00|43486.2|43466.2|43505.8|43485.8|43508.3|43488.3|43478.3|43458.3|235
1625843400000|2021-07-09 15:10:00|43503.3|43483.3|43535.3|43515.3|43535.3|43515.3|43478.3|43458.3|194
1625843700000|2021-07-09 15:15:00|43533.3|43513.3|43575.3|43555.3|43575.3|43555.3|43504.7|43484.7|297
1625844000000|2021-07-09 15:20:00|43575.8|43555.8|43518.7|43498.7|43590.8|43570.8|43516.7|43496.7|320
1625844300000|2021-07-09 15:25:00|43523.3|43503.3|43503.3|43483.3|43541.2|43521.2|43498.3|43478.3|217
1625844600000|2021-07-09 15:30:00|43505.3|43485.3|43503.3|43483.3|43520.3|43500.3|43476.2|43456.2|461
1625844900000|2021-07-09 15:35:00|43500.8|43480.8|43480.8|43460.8|43503.3|43483.3|43476.7|43456.7|148
1625845200000|2021-07-09 15:40:00|43483.3|43463.3|43495.8|43475.8|43515.3|43495.3|43482.8|43462.8|149
1625845500000|2021-07-09 15:45:00|43495.3|43475.3|43450.3|43430.3|43508.3|43488.3|43445.8|43425.8|240
1625845800000|2021-07-09 15:50:00|43450.8|43430.8|43453.7|43433.7|43463.3|43443.3|43443.3|43423.3|131
1625846100000|2021-07-09 15:55:00|43451.7|43431.7|43420.8|43400.8|43451.7|43431.7|43410.8|43390.8|197
1625846400000|2021-07-09 16:00:00|43418.3|43398.3|43475.8|43455.8|43476.2|43456.2|43418.3|43398.3|198
1625846700000|2021-07-09 16:05:00|43475.3|43455.3|43453.3|43433.3|43475.8|43455.8|43450.8|43430.8|93
1625847000000|2021-07-09 16:10:00|43450.8|43430.8|43455.3|43435.3|43458.3|43438.3|43443.3|43423.3|183
1625847300000|2021-07-09 16:15:00|43453.3|43433.3|43465.3|43445.3|43467.8|43447.8|43448.3|43428.3|265
1625847600000|2021-07-09 16:20:00|43462.3|43442.3|43455.3|43435.3|43462.3|43442.3|43451.2|43431.2|75
1625847900000|2021-07-09 16:25:00|43452.8|43432.8|43477.8|43457.8|43480.3|43460.3|43452.8|43432.8|108
1625848200000|2021-07-09 16:30:00|43480.3|43460.3|43495.7|43475.7|43504.3|43484.3|43447.8|43427.8|211
1625848500000|2021-07-09 16:35:00|43495.3|43475.3|43459.8|43439.8|43495.3|43475.3|43459.8|43439.8|149
1625848800000|2021-07-09 16:40:00|43460.3|43440.3|43455.7|43435.7|43463.2|43443.2|43445.7|43425.7|172
1625849100000|2021-07-09 16:45:00|43453.2|43433.2|43455.3|43435.3|43462.3|43442.3|43448.2|43428.2|136
1625849400000|2021-07-09 16:50:00|43455.7|43435.7|43448.2|43428.2|43458.7|43438.7|43442.8|43422.8|110
1625849700000|2021-07-09 16:55:00|43450.7|43430.7|43457.3|43437.3|43472.3|43452.3|43443.2|43423.2|720
1625850000000|2021-07-09 17:00:00|43454.8|43434.8|43524.3|43504.3|43524.3|43504.3|43451.8|43431.8|248
1625850300000|2021-07-09 17:05:00|43521.8|43501.8|43512.3|43492.3|43526.8|43506.8|43512.3|43492.3|59
1625850600000|2021-07-09 17:10:00|43509.8|43489.8|43527.3|43507.3|43527.3|43507.3|43502.3|43482.3|87
1625850900000|2021-07-09 17:15:00|43529.8|43509.8|43502.3|43482.3|43531.8|43511.8|43502.3|43482.3|71
1625851200000|2021-07-09 17:20:00|43504.8|43484.8|43394.8|43374.8|43504.8|43484.8|43365.3|43345.3|393
1625851500000|2021-07-09 17:25:00|43397.3|43377.3|43379.8|43359.8|43402.3|43382.3|43369.8|43349.8|111
1625851800000|2021-07-09 17:30:00|43377.3|43357.3|43347.3|43327.3|43377.3|43357.3|43347.3|43327.3|99
1625852100000|2021-07-09 17:35:00|43347.8|43327.8|43367.3|43347.3|43367.3|43347.3|43347.3|43327.3|98
1625852400000|2021-07-09 17:40:00|43369.8|43349.8|43384.8|43364.8|43389.8|43369.8|43369.8|43349.8|71
1625852700000|2021-07-09 17:45:00|43380.7|43360.7|43377.3|43357.3|43380.7|43360.7|43370.3|43350.3|93
1625853000000|2021-07-09 17:50:00|43379.8|43359.8|43409.8|43389.8|43409.8|43389.8|43379.8|43359.8|93
1625853300000|2021-07-09 17:55:00|43411.8|43391.8|43411.3|43391.3|43417.3|43397.3|43402.3|43382.3|84
1625853600000|2021-07-09 18:00:00|43413.3|43393.3|43421.3|43401.3|43421.3|43401.3|43413.3|43393.3|39
1625853900000|2021-07-09 18:05:00|43423.8|43403.8|43433.3|43413.3|43436.3|43416.3|43421.3|43401.3|33
1625854200000|2021-07-09 18:10:00|43433.8|43413.8|43438.3|43418.3|43443.3|43423.3|43433.8|43413.8|37
1625854500000|2021-07-09 18:15:00|43440.8|43420.8|43426.8|43406.8|43440.8|43420.8|43423.3|43403.3|51
1625854800000|2021-07-09 18:20:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43421.3|43401.3|21
1625855100000|2021-07-09 18:25:00|43426.8|43406.8|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|23
1625855400000|2021-07-09 18:30:00|43435.4|43415.4|43383.8|43363.8|43436.3|43416.3|43383.8|43363.8|97
1625855700000|2021-07-09 18:35:00|43386.3|43366.3|43433.8|43413.8|43433.8|43413.8|43386.3|43366.3|45
1625856000000|2021-07-09 18:40:00|43435.8|43415.8|43443.3|43423.3|43446.3|43426.3|43435.8|43415.8|33
1625856300000|2021-07-09 18:45:00|43441.3|43421.3|43438.8|43418.8|43441.3|43421.3|43428.3|43408.3|115
1625856600000|2021-07-09 18:50:00|43440.8|43420.8|43440.3|43420.3|43443.3|43423.3|43440.3|43420.3|9
1625856900000|2021-07-09 18:55:00|43440.8|43420.8|43428.8|43408.8|43443.3|43423.3|43428.3|43408.3|21
1625857200000|2021-07-09 19:00:00|43426.3|43406.3|43431.3|43411.3|43435.3|43415.3|43426.3|43406.3|29
1625857500000|2021-07-09 19:05:00|43433.3|43413.3|43438.3|43418.3|43441.3|43421.3|43431.3|43411.3|20
1625857800000|2021-07-09 19:10:00|43438.8|43418.8|43428.8|43408.8|43441.3|43421.3|43428.8|43408.8|25
1625858100000|2021-07-09 19:15:00|43426.8|43406.8|43423.8|43403.8|43431.3|43411.3|43419.3|43399.3|21
1625858400000|2021-07-09 19:20:00|43423.3|43403.3|43428.8|43408.8|43428.8|43408.8|43420.3|43400.3|20
1625858700000|2021-07-09 19:25:00|43426.8|43406.8|43445.3|43425.3|43445.3|43425.3|43426.8|43406.8|28
1625859000000|2021-07-09 19:30:00|43443.3|43423.3|43436.3|43416.3|43443.3|43423.3|43431.3|43411.3|43
1625859300000|2021-07-09 19:35:00|43438.8|43418.8|43446.3|43426.3|43446.3|43426.3|43438.8|43418.8|25
1625859600000|2021-07-09 19:40:00|43448.3|43428.3|43434.3|43414.3|43448.8|43428.8|43434.3|43414.3|17
1625859900000|2021-07-09 19:45:00|43436.8|43416.8|43436.3|43416.3|43440.8|43420.8|43434.3|43414.3|19
1625860200000|2021-07-09 19:50:00|43436.8|43416.8|43433.8|43413.8|43440.8|43420.8|43423.8|43403.8|30
1625860500000|2021-07-09 19:55:00|43434.3|43414.3|43445.3|43425.3|43445.8|43425.8|43433.8|43413.8|66
1625860800000|2021-07-09 20:00:00|43443.3|43423.3|43441.3|43421.3|43443.8|43423.8|43433.8|43413.8|45
1625861100000|2021-07-09 20:05:00|43443.8|43423.8|43453.3|43433.3|43457.8|43437.8|43443.8|43423.8|40
1625861400000|2021-07-09 20:10:00|43455.3|43435.3|43463.8|43443.8|43463.8|43443.8|43455.3|43435.3|19
1625861700000|2021-07-09 20:15:00|43466.3|43446.3|43463.8|43443.8|43468.3|43448.3|43463.8|43443.8|10
1625862000000|2021-07-09 20:20:00|43463.3|43443.3|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|12
1625862300000|2021-07-09 20:25:00|43461.3|43441.3|43443.3|43423.3|43468.3|43448.3|43443.3|43423.3|38
1625862600000|2021-07-09 20:30:00|43443.8|43423.8|43448.8|43428.8|43453.8|43433.8|43443.8|43423.8|21
1625862900000|2021-07-09 20:35:00|43449.2|43429.2|43428.8|43408.8|43451.3|43431.3|43428.8|43408.8|19
1625863200000|2021-07-09 20:40:00|43426.7|43406.7|43419.7|43399.7|43426.7|43406.7|43418.8|43398.8|61
1625863500000|2021-07-09 20:45:00|43418.8|43398.8|43376.3|43356.3|43428.3|43408.3|43373.8|43353.8|87
1625863800000|2021-07-09 20:50:00|43381.3|43361.3|43403.8|43383.8|43403.8|43383.8|43381.3|43361.3|53
1625864100000|2021-07-09 20:55:00|43405.8|43385.8|43416.3|43396.3|43433.3|43413.3|43405.8|43385.8|107
1626040800000|2021-07-11 22:00:00|43573.8|43553.8|43474.1|43454.1|43603.5|43583.5|43459.1|43439.1|114
1626041100000|2021-07-11 22:05:00|43473.5|43453.5|43471.6|43451.6|43504.1|43484.1|43471.6|43451.6|40
1626041400000|2021-07-11 22:10:00|43473.5|43453.5|43476.6|43456.6|43481.6|43461.6|43471.6|43451.6|26
1626041700000|2021-07-11 22:15:00|43481|43461|43474.1|43454.1|43483.5|43463.5|43471.6|43451.6|13
1626042000000|2021-07-11 22:20:00|43476.6|43456.6|43486.6|43466.6|43489.1|43469.1|43476.6|43456.6|16
1626042300000|2021-07-11 22:25:00|43489.1|43469.1|43486.5|43466.5|43489.1|43469.1|43486.5|43466.5|7
1626042600000|2021-07-11 22:30:00|43483.5|43463.5|43456.5|43436.5|43483.5|43463.5|43447.1|43427.1|56
1626042900000|2021-07-11 22:35:00|43454|43434|43447.1|43427.1|43456.5|43436.5|43447.1|43427.1|20
1626043200000|2021-07-11 22:40:00|43445.2|43425.2|43419|43399|43445.2|43425.2|43419|43399|21
1626043500000|2021-07-11 22:45:00|43421|43401|43436.5|43416.5|43439|43419|43419|43399|11
1626043800000|2021-07-11 22:50:00|43437.1|43417.1|43433.5|43413.5|43444|43424|43433.5|43413.5|26
1626044100000|2021-07-11 22:55:00|43436|43416|43436.5|43416.5|43439.6|43419.6|43436|43416|20
1626044400000|2021-07-11 23:00:00|43437.1|43417.1|43406.5|43386.5|43441|43421|43406.5|43386.5|34
1626044700000|2021-07-11 23:05:00|43408.5|43388.5|43427.1|43407.1|43431.5|43411.5|43406.5|43386.5|35
1626045000000|2021-07-11 23:10:00|43429|43409|43426.5|43406.5|43429|43409|43411.5|43391.5|23
1626045300000|2021-07-11 23:15:00|43424|43404|43419|43399|43428.5|43408.5|43417.1|43397.1|18
1626045600000|2021-07-11 23:20:00|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43419|43399|9
1626045900000|2021-07-11 23:25:00|43424|43404|43421.5|43401.5|43426.5|43406.5|43421.5|43401.5|11
1626046200000|2021-07-11 23:30:00|43419.6|43399.6|43446.5|43426.5|43447.1|43427.1|43409|43389|37
1626046500000|2021-07-11 23:35:00|43444.6|43424.6|43441.5|43421.5|43444.6|43424.6|43426.5|43406.5|29
1626046800000|2021-07-11 23:40:00|43439.6|43419.6|43426.5|43406.5|43444|43424|43426.5|43406.5|21
1626047100000|2021-07-11 23:45:00|43422.6|43402.6|43424|43404|43426.5|43406.5|43419|43399|12
1626047400000|2021-07-11 23:50:00|43423.5|43403.5|43424|43404|43426.5|43406.5|43419|43399|23
1626047700000|2021-07-11 23:55:00|43426.5|43406.5|43411.5|43391.5|43441.5|43421.5|43411.5|43391.5|33
1626048000000|2021-07-12 00:00:00|43410.9|43390.9|43394|43374|43424|43404|43389|43369|61
1626048300000|2021-07-12 00:05:00|43395.9|43375.9|43331.5|43311.5|43401.5|43381.5|43319|43299|70
1626048600000|2021-07-12 00:10:00|43327.6|43307.6|43376.5|43356.5|43379|43359|43321.5|43301.5|53
1626048900000|2021-07-12 00:15:00|43379|43359|43416.5|43396.5|43424|43404|43374|43354|67
1626049200000|2021-07-12 00:20:00|43421.5|43401.5|43396.5|43376.5|43434|43414|43389|43369|56
1626049500000|2021-07-12 00:25:00|43401.5|43381.5|43409|43389|43413.4|43393.4|43396.5|43376.5|36
1626049800000|2021-07-12 00:30:00|43408.4|43388.4|43386.5|43366.5|43414|43394|43376.5|43356.5|89
1626050100000|2021-07-12 00:35:00|43381.5|43361.5|43411.5|43391.5|43424|43404|43381.5|43361.5|105
1626050400000|2021-07-12 00:40:00|43409.6|43389.6|43406.5|43386.5|43411.5|43391.5|43395.9|43375.9|273
1626050700000|2021-07-12 00:45:00|43404|43384|43426.5|43406.5|43436.5|43416.5|43404|43384|226
1626051000000|2021-07-12 00:50:00|43427.1|43407.1|43410.1|43390.1|43431.5|43411.5|43410.1|43390.1|182
1626051300000|2021-07-12 00:55:00|43409.6|43389.6|43419|43399|43419|43399|43407.1|43387.1|92
1626051600000|2021-07-12 01:00:00|43435.4|43415.4|43579|43559|43588.4|43568.4|43435.4|43415.4|857
1626051900000|2021-07-12 01:05:00|43581.5|43561.5|43521.5|43501.5|43587.8|43567.8|43516.5|43496.5|513
1626052200000|2021-07-12 01:10:00|43519.6|43499.6|43394|43374|43541.5|43521.5|43391.5|43371.5|459
1626052500000|2021-07-12 01:15:00|43391.5|43371.5|43450.9|43430.9|43450.9|43430.9|43384|43364|281
1626052800000|2021-07-12 01:20:00|43450.3|43430.3|43409|43389|43465.3|43445.3|43386.5|43366.5|188
1626053100000|2021-07-12 01:25:00|43410.9|43390.9|43396.5|43376.5|43411.5|43391.5|43369|43349|173
1626053400000|2021-07-12 01:30:00|43394.5|43374.5|43366.5|43346.5|43434|43414|43331.5|43311.5|244
1626053700000|2021-07-12 01:35:00|43361.5|43341.5|43379|43359|43396.5|43376.5|43354|43334|171
1626054000000|2021-07-12 01:40:00|43376.5|43356.5|43341.5|43321.5|43378.4|43358.4|43337|43317|134
1626054300000|2021-07-12 01:45:00|43340.9|43320.9|43271.5|43251.5|43340.9|43320.9|43269|43249|276
1626054600000|2021-07-12 01:50:00|43273.4|43253.4|43286.5|43266.5|43324|43304|43264|43244|306
1626054900000|2021-07-12 01:55:00|43288.4|43268.4|43224|43204|43291.5|43271.5|43212.6|43192.6|265
1626055200000|2021-07-12 02:00:00|43226.5|43206.5|43266.5|43246.5|43271.5|43251.5|43226.5|43206.5|163
1626055500000|2021-07-12 02:05:00|43269|43249|43272.6|43252.6|43272.6|43252.6|43230.1|43210.1|174
1626055800000|2021-07-12 02:10:00|43275.1|43255.1|43305.1|43285.1|43305.1|43285.1|43237.6|43217.6|105
1626056100000|2021-07-12 02:15:00|43302.6|43282.6|43287.6|43267.6|43302.6|43282.6|43287.6|43267.6|63
1626056400000|2021-07-12 02:20:00|43292.6|43272.6|43297.6|43277.6|43305.1|43285.1|43292.6|43272.6|32
1626056700000|2021-07-12 02:25:00|43300.1|43280.1|43302.6|43282.6|43317.6|43297.6|43297.6|43277.6|48
1626057000000|2021-07-12 02:30:00|43305.1|43285.1|43317.6|43297.6|43370.1|43350.1|43305.1|43285.1|229
1626057300000|2021-07-12 02:35:00|43315.7|43295.7|43299.5|43279.5|43337.6|43317.6|43287.6|43267.6|164
1626057600000|2021-07-12 02:40:00|43295.7|43275.7|43287.6|43267.6|43315.1|43295.1|43287.6|43267.6|143
1626057900000|2021-07-12 02:45:00|43285.7|43265.7|43259.3|43239.3|43293.7|43273.7|43258.7|43238.7|267
1626058200000|2021-07-12 02:50:00|43258.7|43238.7|43248.7|43228.7|43258.7|43238.7|43238.7|43218.7|127
1626058500000|2021-07-12 02:55:00|43246.2|43226.2|43251.2|43231.2|43263.7|43243.7|43228.7|43208.7|165
1626058800000|2021-07-12 03:00:00|43248.7|43228.7|43256.2|43236.2|43263.7|43243.7|43231.2|43211.2|100
1626059100000|2021-07-12 03:05:00|43259.3|43239.3|43251.8|43231.8|43276.2|43256.2|43246.2|43226.2|122
1626059400000|2021-07-12 03:10:00|43249.3|43229.3|43230.1|43210.1|43262.6|43242.6|43227.6|43207.6|117
1626059700000|2021-07-12 03:15:00|43231.2|43211.2|43190.1|43170.1|43233.1|43213.1|43186.2|43166.2|252
1626060000000|2021-07-12 03:20:00|43192|43172|43183.1|43163.1|43195.1|43175.1|43150.1|43130.1|268
1626060300000|2021-07-12 03:25:00|43185.1|43165.1|43212|43192|43212.6|43192.6|43167.6|43147.6|168
1626060600000|2021-07-12 03:30:00|43212.6|43192.6|43192.6|43172.6|43212.6|43192.6|43190.1|43170.1|56
1626060900000|2021-07-12 03:35:00|43195.1|43175.1|43182.6|43162.6|43200.6|43180.6|43182.6|43162.6|27
1626061200000|2021-07-12 03:40:00|43180.1|43160.1|43195.1|43175.1|43197.6|43177.6|43180.1|43160.1|57
1626061500000|2021-07-12 03:45:00|43192.6|43172.6|43192.6|43172.6|43195.1|43175.1|43190.1|43170.1|16
1626061800000|2021-07-12 03:50:00|43190.6|43170.6|43190.1|43170.1|43195.1|43175.1|43180.1|43160.1|20
1626062100000|2021-07-12 03:55:00|43189.5|43169.5|43183.1|43163.1|43189.5|43169.5|43167.6|43147.6|22
1626062400000|2021-07-12 04:00:00|43180.1|43160.1|43167.6|43147.6|43180.1|43160.1|43163.7|43143.7|36
1626062700000|2021-07-12 04:05:00|43167|43147|43167.6|43147.6|43172.6|43152.6|43162.6|43142.6|13
1626063000000|2021-07-12 04:10:00|43170.1|43150.1|43166.2|43146.2|43174.5|43154.5|43166.2|43146.2|10
1626063300000|2021-07-12 04:15:00|43170.1|43150.1|43168.7|43148.7|43173.1|43153.1|43168.1|43148.1|15
1626063600000|2021-07-12 04:20:00|43166.8|43146.8|43176.2|43156.2|43176.2|43156.2|43166.2|43146.2|24
1626063900000|2021-07-12 04:25:00|43178.7|43158.7|43188.7|43168.7|43191.2|43171.2|43176.2|43156.2|57
1626064200000|2021-07-12 04:30:00|43186.2|43166.2|43191.2|43171.2|43198.1|43178.1|43186.2|43166.2|45
1626064500000|2021-07-12 04:35:00|43191.8|43171.8|43206.2|43186.2|43208.7|43188.7|43191.2|43171.2|41
1626064800000|2021-07-12 04:40:00|43203.7|43183.7|43196.2|43176.2|43206.2|43186.2|43191.8|43171.8|35
1626065100000|2021-07-12 04:45:00|43197.3|43177.3|43211.2|43191.2|43211.2|43191.2|43191.2|43171.2|35
1626065400000|2021-07-12 04:50:00|43213.1|43193.1|43213.7|43193.7|43218.1|43198.1|43211.2|43191.2|15
1626065700000|2021-07-12 04:55:00|43211.2|43191.2|43203.7|43183.7|43211.2|43191.2|43203.1|43183.1|18
1626066000000|2021-07-12 05:00:00|43201.8|43181.8|43208.7|43188.7|43211.2|43191.2|43194.8|43174.8|39
1626066300000|2021-07-12 05:05:00|43211.2|43191.2|43213.7|43193.7|43221.2|43201.2|43211.2|43191.2|62
1626066600000|2021-07-12 05:10:00|43216.2|43196.2|43211.2|43191.2|43221.2|43201.2|43211.2|43191.2|18
1626066900000|2021-07-12 05:15:00|43209.3|43189.3|43184.3|43164.3|43209.3|43189.3|43176.8|43156.8|52
1626067200000|2021-07-12 05:20:00|43186.2|43166.2|43206.2|43186.2|43208.1|43188.1|43184.3|43164.3|73
1626067500000|2021-07-12 05:25:00|43205.6|43185.6|43186.2|43166.2|43205.6|43185.6|43183.7|43163.7|27
1626067800000|2021-07-12 05:30:00|43186.8|43166.8|43163.7|43143.7|43195.6|43175.6|43134.3|43114.3|303
1626068100000|2021-07-12 05:35:00|43164.2|43144.2|43123.7|43103.7|43176.2|43156.2|43119.2|43099.2|168
1626068400000|2021-07-12 05:40:00|43123.1|43103.1|43106.2|43086.2|43149.2|43129.2|43106.2|43086.2|181
1626068700000|2021-07-12 05:45:00|43101.2|43081.2|43069.2|43049.2|43123.7|43103.7|43064.8|43044.8|379
1626069000000|2021-07-12 05:50:00|43066.7|43046.7|43066.2|43046.2|43093.7|43073.7|43061.7|43041.7|140
1626069300000|2021-07-12 05:55:00|43068.1|43048.1|43043.7|43023.7|43081.2|43061.2|43041.2|43021.2|158
1626069600000|2021-07-12 06:00:00|43044.2|43024.2|43093.7|43073.7|43096.2|43076.2|43026.2|43006.2|237
1626069900000|2021-07-12 06:05:00|43095.6|43075.6|43143.7|43123.7|43146.2|43126.2|43081.2|43061.2|219
1626070200000|2021-07-12 06:10:00|43141.2|43121.2|43160|43140|43162.5|43142.5|43123.7|43103.7|180
1626070500000|2021-07-12 06:15:00|43156.2|43136.2|43142.5|43122.5|43160|43140|43125|43105|240
1626070800000|2021-07-12 06:20:00|43140.6|43120.6|43107.5|43087.5|43142.5|43122.5|43098.1|43078.1|270
1626071100000|2021-07-12 06:25:00|43110|43090|43040|43020|43110|43090|43035|43015|251
1626071400000|2021-07-12 06:30:00|43036.2|43016.2|43085|43065|43093.8|43073.8|43030|43010|168
1626071700000|2021-07-12 06:35:00|43082.5|43062.5|43115|43095|43120|43100|43077.5|43057.5|147
1626072000000|2021-07-12 06:40:00|43117.5|43097.5|43053.1|43033.1|43117.5|43097.5|43050|43030|138
1626072300000|2021-07-12 06:45:00|43050.6|43030.6|43090|43070|43105|43085|43050|43030|164
1626072600000|2021-07-12 06:50:00|43088.1|43068.1|43084.4|43064.4|43100|43080|43066.9|43046.9|149
1626072900000|2021-07-12 06:55:00|43082.5|43062.5|43067.5|43047.5|43086.9|43066.9|43050|43030|131
1626073200000|2021-07-12 07:00:00|43062.5|43042.5|43070.6|43050.6|43075|43055|43037.5|43017.5|102
1626073500000|2021-07-12 07:05:00|43070|43050|43052.5|43032.5|43070|43050|43030|43010|100
1626073800000|2021-07-12 07:10:00|43050.6|43030.6|43067.5|43047.5|43075|43055|43047.5|43027.5|114
1626074100000|2021-07-12 07:15:00|43065|43045|43082.5|43062.5|43087.5|43067.5|43048.1|43028.1|93
1626074400000|2021-07-12 07:20:00|43078.1|43058.1|43062.5|43042.5|43112.5|43092.5|43060|43040|197
1626074700000|2021-07-12 07:25:00|43064.4|43044.4|43092.5|43072.5|43097.5|43077.5|43032.5|43012.5|154
1626075000000|2021-07-12 07:30:00|43090.6|43070.6|43102.5|43082.5|43102.5|43082.5|43070|43050|56
1626075300000|2021-07-12 07:35:00|43105|43085|43031.9|43011.9|43105|43085|43030|43010|179
1626075600000|2021-07-12 07:40:00|43030|43010|43047.5|43027.5|43090|43070|43030|43010|91
1626075900000|2021-07-12 07:45:00|43045.6|43025.6|43082.5|43062.5|43082.5|43062.5|43030|43010|166
1626076200000|2021-07-12 07:50:00|43077.5|43057.5|43047.5|43027.5|43081.9|43061.9|43030|43010|131
1626076500000|2021-07-12 07:55:00|43045|43025|43075.5|43055.5|43082.5|43062.5|43045|43025|71
1626076800000|2021-07-12 08:00:00|43075|43055|43102.5|43082.5|43105|43085|43060|43040|122
1626077100000|2021-07-12 08:05:00|43100.5|43080.5|43117.5|43097.5|43122.5|43102.5|43085|43065|164
1626077400000|2021-07-12 08:10:00|43112.5|43092.5|43095|43075|43127.5|43107.5|43077.5|43057.5|67
1626077700000|2021-07-12 08:15:00|43092.5|43072.5|43082.5|43062.5|43097.5|43077.5|43070|43050|57
1626078000000|2021-07-12 08:20:00|43085|43065|43115|43095|43122.5|43102.5|43085|43065|140
1626078300000|2021-07-12 08:25:00|43112.5|43092.5|43100|43080|43125|43105|43100|43080|114
1626078600000|2021-07-12 08:30:00|43098.8|43078.8|43057.5|43037.5|43100|43080|43047.5|43027.5|137
1626078900000|2021-07-12 08:35:00|43060|43040|43080|43060|43082.5|43062.5|43050|43030|73
1626079200000|2021-07-12 08:40:00|43075|43055|43050.5|43030.5|43077.5|43057.5|43050.5|43030.5|36
1626079500000|2021-07-12 08:45:00|43049.4|43029.4|43072.5|43052.5|43072.5|43052.5|43045|43025|59
1626079800000|2021-07-12 08:50:00|43070|43050|43062.4|43042.4|43073|43053|43045|43025|45
1626080100000|2021-07-12 08:55:00|43064.9|43044.9|43077.4|43057.4|43092.4|43072.4|43057.4|43037.4|53
1626080400000|2021-07-12 09:00:00|43075.5|43055.5|43064.9|43044.9|43084.9|43064.9|43050.5|43030.5|56
1626080700000|2021-07-12 09:05:00|43065.5|43045.5|43084.9|43064.9|43084.9|43064.9|43064.9|43044.9|52
1626081000000|2021-07-12 09:10:00|43088|43068|43099.9|43079.9|43104.9|43084.9|43074.9|43054.9|84
1626081300000|2021-07-12 09:15:00|43098|43078|43112.4|43092.4|43113|43093|43092.4|43072.4|64
1626081600000|2021-07-12 09:20:00|43109.9|43089.9|43119.9|43099.9|43123|43103|43097.4|43077.4|87
1626081900000|2021-07-12 09:25:00|43120.5|43100.5|43139.9|43119.9|43142.4|43122.4|43120.5|43100.5|94
1626082200000|2021-07-12 09:30:00|43137.4|43117.4|43149.9|43129.9|43157.4|43137.4|43132.4|43112.4|70
1626082500000|2021-07-12 09:35:00|43152.4|43132.4|43142.4|43122.4|43154.9|43134.9|43142.4|43122.4|50
1626082800000|2021-07-12 09:40:00|43143|43123|43094.9|43074.9|43147.4|43127.4|43094.9|43074.9|69
1626083100000|2021-07-12 09:45:00|43092.4|43072.4|43064.3|43044.3|43092.4|43072.4|43054.9|43034.9|90
1626083400000|2021-07-12 09:50:00|43062.4|43042.4|43044.9|43024.9|43062.4|43042.4|43032.4|43012.4|116
1626083700000|2021-07-12 09:55:00|43048|43028|43057.4|43037.4|43062.4|43042.4|43032.4|43012.4|65
1626084000000|2021-07-12 10:00:00|43054.9|43034.9|43094.9|43074.9|43094.9|43074.9|43042.4|43022.4|56
1626084300000|2021-07-12 10:05:00|43097.4|43077.4|43064.9|43044.9|43099.3|43079.3|43064.9|43044.9|51
1626084600000|2021-07-12 10:10:00|43064.3|43044.3|43059.9|43039.9|43064.9|43044.9|43029.9|43009.9|196
1626084900000|2021-07-12 10:15:00|43062.4|43042.4|43059.9|43039.9|43067.4|43047.4|43050.5|43030.5|58
1626085200000|2021-07-12 10:20:00|43062.4|43042.4|43017.4|42997.4|43064.3|43044.3|42998|42978|149
1626085500000|2021-07-12 10:25:00|43015.5|42995.5|43024.9|43004.9|43039.9|43019.9|43010.5|42990.5|64
1626085800000|2021-07-12 10:30:00|43022.4|43002.4|43019.9|42999.9|43022.4|43002.4|42988.6|42968.6|123
1626086100000|2021-07-12 10:35:00|43021.8|43001.8|43022.4|43002.4|43039.9|43019.9|43021.8|43001.8|69
1626086400000|2021-07-12 10:40:00|43020.5|43000.5|43042.4|43022.4|43049.9|43029.9|43018.6|42998.6|117
1626086700000|2021-07-12 10:45:00|43040.5|43020.5|43037.4|43017.4|43044.9|43024.9|43024.9|43004.9|47
1626087000000|2021-07-12 10:50:00|43035.5|43015.5|43049.9|43029.9|43052.4|43032.4|43028|43008|64
1626087300000|2021-07-12 10:55:00|43047.4|43027.4|43047.4|43027.4|43054.9|43034.9|43020.5|43000.5|84
1626087600000|2021-07-12 11:00:00|43048.6|43028.6|43092.4|43072.4|43112.4|43092.4|43048.6|43028.6|168
1626087900000|2021-07-12 11:05:00|43097.4|43077.4|43074.9|43054.9|43109.9|43089.9|43074.9|43054.9|99
1626088200000|2021-07-12 11:10:00|43072.4|43052.4|43072.4|43052.4|43078|43058|43059.9|43039.9|84
1626088500000|2021-07-12 11:15:00|43074.9|43054.9|43032.4|43012.4|43084.9|43064.9|43028.6|43008.6|113
1626088800000|2021-07-12 11:20:00|43031.8|43011.8|43035.5|43015.5|43039.9|43019.9|43015.5|42995.5|89
1626089100000|2021-07-12 11:25:00|43036.1|43016.1|43017.4|42997.4|43041.8|43021.8|43014.9|42994.9|177
1626089400000|2021-07-12 11:30:00|43018|42998|42816.1|42796.1|43022.4|43002.4|42816.1|42796.1|942
1626089700000|2021-07-12 11:35:00|42818|42798|42879.1|42859.1|42896.1|42876.1|42818|42798|384
1626090000000|2021-07-12 11:40:00|42876.6|42856.6|42916.1|42896.1|42918.6|42898.6|42863.6|42843.6|166
1626090300000|2021-07-12 11:45:00|42913.6|42893.6|42898.6|42878.6|42916.1|42896.1|42893.6|42873.6|158
1626090600000|2021-07-12 11:50:00|42901.1|42881.1|42883.6|42863.6|42903|42883|42861.1|42841.1|148
1626090900000|2021-07-12 11:55:00|42881.1|42861.1|42878.6|42858.6|42898|42878|42866.1|42846.1|120
1626091200000|2021-07-12 12:00:00|42876.1|42856.1|42898|42878|42903|42883|42843.6|42823.6|260
1626091500000|2021-07-12 12:05:00|42896.1|42876.1|42891.6|42871.6|42898.6|42878.6|42851.1|42831.1|155
1626091800000|2021-07-12 12:10:00|42888.6|42868.6|42894.9|42874.9|42904.9|42884.9|42841.8|42821.8|295
1626092100000|2021-07-12 12:15:00|42892.4|42872.4|42881|42861|42900.6|42880.6|42868.6|42848.6|182
1626092400000|2021-07-12 12:20:00|42883|42863|42896|42876|42903|42883|42876|42856|176
1626092700000|2021-07-12 12:25:00|42898|42878|42899.9|42879.9|42901|42881|42874.1|42854.1|222
1626093000000|2021-07-12 12:30:00|42900.5|42880.5|42916.8|42896.8|42944.9|42924.9|42879.1|42859.1|382
1626093300000|2021-07-12 12:35:00|42919.9|42899.9|42923.7|42903.7|42956.2|42936.2|42906.2|42886.2|255
1626093600000|2021-07-12 12:40:00|42921.8|42901.8|42886.2|42866.2|42923.7|42903.7|42846.2|42826.2|304
1626093900000|2021-07-12 12:45:00|42884.3|42864.3|42915.6|42895.6|42933.7|42913.7|42859.9|42839.9|389
1626094200000|2021-07-12 12:50:00|42913.7|42893.7|42911.2|42891.2|42918.7|42898.7|42861.2|42841.2|243
1626094500000|2021-07-12 12:55:00|42906.8|42886.8|42926.2|42906.2|42933.7|42913.7|42888.7|42868.7|164
1626094800000|2021-07-12 13:00:00|42921.2|42901.2|42993.7|42973.7|43003.7|42983.7|42909.3|42889.3|733
1626095100000|2021-07-12 13:05:00|42983.7|42963.7|42968.7|42948.7|43002.5|42982.5|42921.2|42901.2|384
1626095400000|2021-07-12 13:10:00|42973.7|42953.7|42978.7|42958.7|42983.7|42963.7|42946.2|42926.2|250
1626095700000|2021-07-12 13:15:00|42976.2|42956.2|43016.2|42996.2|43016.2|42996.2|42951.8|42931.8|402
1626096000000|2021-07-12 13:20:00|43013.7|42993.7|42993.7|42973.7|43013.7|42993.7|42951.2|42931.2|272
1626096300000|2021-07-12 13:25:00|42996.8|42976.8|42978.7|42958.7|43008.7|42988.7|42973.7|42953.7|174
1626096600000|2021-07-12 13:30:00|42982.5|42962.5|42956.2|42936.2|42998.1|42978.1|42928.7|42908.7|408
1626096900000|2021-07-12 13:35:00|42958.7|42938.7|42936.2|42916.2|42975.6|42955.6|42913.7|42893.7|326
1626097200000|2021-07-12 13:40:00|42938.7|42918.7|42996.2|42976.2|43001.2|42981.2|42886.8|42866.8|346
1626097500000|2021-07-12 13:45:00|42993.7|42973.7|43066.2|43046.2|43081.2|43061.2|42993.7|42973.7|664
1626097800000|2021-07-12 13:50:00|43068.7|43048.7|43036.2|43016.2|43113.7|43093.7|43036.2|43016.2|616
1626098100000|2021-07-12 13:55:00|43033.7|43013.7|43039.2|43019.2|43056.2|43036.2|43031.2|43011.2|258
1626098400000|2021-07-12 14:00:00|43041.2|43021.2|43043.7|43023.7|43048.7|43028.7|43008.7|42988.7|401
1626098700000|2021-07-12 14:05:00|43041.2|43021.2|43090.6|43070.6|43095.6|43075.6|43026.2|43006.2|296
1626099000000|2021-07-12 14:10:00|43091.2|43071.2|43053.7|43033.7|43095.6|43075.6|43043.7|43023.7|292
1626099300000|2021-07-12 14:15:00|43055.6|43035.6|43051.2|43031.2|43073.7|43053.7|43043.7|43023.7|234
1626099600000|2021-07-12 14:20:00|43049.2|43029.2|42983.6|42963.6|43051.7|43031.7|42983.6|42963.6|296
1626099900000|2021-07-12 14:25:00|42981.7|42961.7|43003.1|42983.1|43008.1|42988.1|42966.1|42946.1|326
1626100200000|2021-07-12 14:30:00|43006.7|42986.7|43088.6|43068.6|43088.6|43068.6|42998.6|42978.6|376
1626100500000|2021-07-12 14:35:00|43088.1|43068.1|43076.1|43056.1|43113.6|43093.6|43063.6|43043.6|373
1626100800000|2021-07-12 14:40:00|43073.6|43053.6|43133.6|43113.6|43136.1|43116.1|43073.6|43053.6|297
1626101100000|2021-07-12 14:45:00|43137.5|43117.5|43178.6|43158.6|43206.1|43186.1|43123.6|43103.6|618
1626101400000|2021-07-12 14:50:00|43181.1|43161.1|43226.7|43206.7|43238.6|43218.6|43168.6|43148.6|386
1626101700000|2021-07-12 14:55:00|43229.2|43209.2|43199.2|43179.2|43236.1|43216.1|43188.6|43168.6|270
1626102000000|2021-07-12 15:00:00|43198.6|43178.6|43198.6|43178.6|43211.7|43191.7|43164.8|43144.8|271
1626102300000|2021-07-12 15:05:00|43201.1|43181.1|43190.5|43170.5|43208.6|43188.6|43188.6|43168.6|160
1626102600000|2021-07-12 15:10:00|43191.1|43171.1|43208.6|43188.6|43208.6|43188.6|43186.1|43166.1|143
1626102900000|2021-07-12 15:15:00|43213.6|43193.6|43221.1|43201.1|43233.6|43213.6|43203.6|43183.6|171
1626103200000|2021-07-12 15:20:00|43218.6|43198.6|43188.6|43168.6|43218.6|43198.6|43172.3|43152.3|154
1626103500000|2021-07-12 15:25:00|43190.5|43170.5|43161.1|43141.1|43193|43173|43155.5|43135.5|163
1626103800000|2021-07-12 15:30:00|43163.6|43143.6|43126.1|43106.1|43168.6|43148.6|43126.1|43106.1|227
1626104100000|2021-07-12 15:35:00|43128.6|43108.6|43106.1|43086.1|43151.7|43131.7|43101.7|43081.7|235
1626104400000|2021-07-12 15:40:00|43106.7|43086.7|43068.6|43048.6|43108.6|43088.6|43066.1|43046.1|314
1626104700000|2021-07-12 15:45:00|43066.7|43046.7|43003|42983|43068.6|43048.6|42978.6|42958.6|717
1626105000000|2021-07-12 15:50:00|43003.6|42983.6|43038.6|43018.6|43046.1|43026.1|42998.6|42978.6|293
1626105300000|2021-07-12 15:55:00|43041.1|43021.1|43060.5|43040.5|43071.7|43051.7|43038.6|43018.6|280
1626105600000|2021-07-12 16:00:00|43061.1|43041.1|43068.6|43048.6|43086.1|43066.1|43058|43038|180
1626105900000|2021-07-12 16:05:00|43066.7|43046.7|43088.6|43068.6|43088.6|43068.6|43058.6|43038.6|124
1626106200000|2021-07-12 16:10:00|43086.7|43066.7|43116.1|43096.1|43118.6|43098.6|43078.6|43058.6|198
1626106500000|2021-07-12 16:15:00|43118|43098|43146.1|43126.1|43156.1|43136.1|43114.2|43094.2|171
1626106800000|2021-07-12 16:20:00|43148|43128|43131.1|43111.1|43148.6|43128.6|43124.2|43104.2|144
1626107100000|2021-07-12 16:25:00|43133.6|43113.6|43144.9|43124.9|43155.5|43135.5|43133.6|43113.6|79
1626107400000|2021-07-12 16:30:00|43146.8|43126.8|43154.9|43134.9|43170.5|43150.5|43144.9|43124.9|154
1626107700000|2021-07-12 16:35:00|43157.4|43137.4|43147.4|43127.4|43164.9|43144.9|43137.4|43117.4|132
1626108000000|2021-07-12 16:40:00|43156.2|43136.2|43179.9|43159.9|43179.9|43159.9|43152.4|43132.4|131
1626108300000|2021-07-12 16:45:00|43180.5|43160.5|43178.1|43158.1|43180.5|43160.5|43157.4|43137.4|107
1626108600000|2021-07-12 16:50:00|43176.2|43156.2|43170.5|43150.5|43178.1|43158.1|43154.8|43134.8|413
1626108900000|2021-07-12 16:55:00|43168.6|43148.6|43174.9|43154.9|43174.9|43154.9|43145.5|43125.5|1032
1626109200000|2021-07-12 17:00:00|43173|43153|43213.6|43193.6|43236.1|43216.1|43170.5|43150.5|289
1626109500000|2021-07-12 17:05:00|43203.6|43183.6|43211.1|43191.1|43225.5|43205.5|43203.6|43183.6|110
1626109800000|2021-07-12 17:10:00|43216.1|43196.1|43196.1|43176.1|43216.1|43196.1|43186.1|43166.1|99
1626110100000|2021-07-12 17:15:00|43195.5|43175.5|43176.1|43156.1|43196.1|43176.1|43168.6|43148.6|61
1626110400000|2021-07-12 17:20:00|43173.6|43153.6|43183.6|43163.6|43183.6|43163.6|43173.6|43153.6|72
1626110700000|2021-07-12 17:25:00|43181.7|43161.7|43181.1|43161.1|43186.1|43166.1|43173.6|43153.6|70
1626111000000|2021-07-12 17:30:00|43183|43163|43203.6|43183.6|43208.6|43188.6|43178.6|43158.6|68
1626111300000|2021-07-12 17:35:00|43205.5|43185.5|43196.1|43176.1|43206.1|43186.1|43191.7|43171.7|61
1626111600000|2021-07-12 17:40:00|43198.6|43178.6|43200.5|43180.5|43204.2|43184.2|43198|43178|67
1626111900000|2021-07-12 17:45:00|43202.4|43182.4|43232.4|43212.4|43234.3|43214.3|43189.9|43169.9|105
1626112200000|2021-07-12 17:50:00|43228.6|43208.6|43234.3|43214.3|43234.3|43214.3|43209.9|43189.9|94
1626112500000|2021-07-12 17:55:00|43236.8|43216.8|43220.5|43200.5|43237.4|43217.4|43217.4|43197.4|103
1626112800000|2021-07-12 18:00:00|43222.4|43202.4|43239.9|43219.9|43239.9|43219.9|43222.4|43202.4|30
1626113100000|2021-07-12 18:05:00|43242.4|43222.4|43239.9|43219.9|43243|43223|43237.4|43217.4|25
1626113400000|2021-07-12 18:10:00|43241.8|43221.8|43232.4|43212.4|43241.8|43221.8|43227.4|43207.4|26
1626113700000|2021-07-12 18:15:00|43230.5|43210.5|43230.5|43210.5|43232.4|43212.4|43228|43208|20
1626114000000|2021-07-12 18:20:00|43229.9|43209.9|43242.4|43222.4|43242.4|43222.4|43229.9|43209.9|20
1626114300000|2021-07-12 18:25:00|43246.2|43226.2|43247.9|43227.9|43251.2|43231.2|43245.4|43225.4|67
1626114600000|2021-07-12 18:30:00|43249.9|43229.9|43264.8|43244.8|43274.8|43254.8|43247.4|43227.4|41
1626114900000|2021-07-12 18:35:00|43253.5|43233.5|43242.3|43222.3|43253.5|43233.5|43242.3|43222.3|48
1626115200000|2021-07-12 18:40:00|43237.3|43217.3|43222.3|43202.3|43237.3|43217.3|43219.8|43199.8|51
1626115500000|2021-07-12 18:45:00|43227.3|43207.3|43232.3|43212.3|43232.3|43212.3|43224.8|43204.8|22
1626115800000|2021-07-12 18:50:00|43234.8|43214.8|43247.3|43227.3|43249.8|43229.8|43234.8|43214.8|15
1626116100000|2021-07-12 18:55:00|43247.9|43227.9|43255.4|43235.4|43277.3|43257.3|43247.3|43227.3|74
1626116400000|2021-07-12 19:00:00|43253.5|43233.5|43244.8|43224.8|43255.4|43235.4|43234.8|43214.8|43
1626116700000|2021-07-12 19:05:00|43247.3|43227.3|43254.8|43234.8|43269.8|43249.8|43247.3|43227.3|39
1626117000000|2021-07-12 19:10:00|43254.2|43234.2|43249.8|43229.8|43254.8|43234.8|43249.8|43229.8|10
1626117300000|2021-07-12 19:15:00|43251|43231|43247.3|43227.3|43254.8|43234.8|43247.3|43227.3|40
1626117600000|2021-07-12 19:20:00|43244.8|43224.8|43239.8|43219.8|43244.8|43224.8|43237.3|43217.3|24
1626117900000|2021-07-12 19:25:00|43241.7|43221.7|43246.7|43226.7|43246.7|43226.7|43237.3|43217.3|29
1626118200000|2021-07-12 19:30:00|43248.5|43228.5|43257.3|43237.3|43257.3|43237.3|43248.5|43228.5|27
1626118500000|2021-07-12 19:35:00|43259.2|43239.2|43267.3|43247.3|43272.3|43252.3|43259.2|43239.2|15
1626118800000|2021-07-12 19:40:00|43272.3|43252.3|43281.7|43261.7|43285.5|43265.5|43267.3|43247.3|37
1626119100000|2021-07-12 19:45:00|43281.1|43261.1|43277.3|43257.3|43281.1|43261.1|43267.3|43247.3|23
1626119400000|2021-07-12 19:50:00|43279.2|43259.2|43277.3|43257.3|43292.3|43272.3|43277.3|43257.3|40
1626119700000|2021-07-12 19:55:00|43275.4|43255.4|43282.9|43262.9|43286.7|43266.7|43264.8|43244.8|50
1626120000000|2021-07-12 20:00:00|43282.3|43262.3|43284.8|43264.8|43284.8|43264.8|43265.4|43245.4|34
1626120300000|2021-07-12 20:05:00|43282.9|43262.9|43272.3|43252.3|43282.9|43262.9|43272.3|43252.3|25
1626120600000|2021-07-12 20:10:00|43269.8|43249.8|43267.3|43247.3|43269.8|43249.8|43267.3|43247.3|9
1626120900000|2021-07-12 20:15:00|43266.7|43246.7|43259.8|43239.8|43266.7|43246.7|43254.2|43234.2|26
1626121200000|2021-07-12 20:20:00|43259.2|43239.2|43259.8|43239.8|43259.8|43239.8|43259.2|43239.2|4
1626121500000|2021-07-12 20:25:00|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43256.7|43236.7|22
1626121800000|2021-07-12 20:30:00|43261.7|43241.7|43269.8|43249.8|43269.8|43249.8|43261.7|43241.7|12
1626122100000|2021-07-12 20:35:00|43272.3|43252.3|43262.9|43242.9|43274.8|43254.8|43261|43241|11
1626122400000|2021-07-12 20:40:00|43264.8|43244.8|43284.8|43264.8|43284.8|43264.8|43264.8|43244.8|18
1626122700000|2021-07-12 20:45:00|43277.9|43257.9|43257.3|43237.3|43277.9|43257.9|43251.7|43231.7|41
1626123000000|2021-07-12 20:50:00|43259.2|43239.2|43277.3|43257.3|43277.3|43257.3|43259.2|43239.2|38
1626123300000|2021-07-12 20:55:00|43279.2|43259.2|43282.3|43262.3|43282.3|43262.3|43275.4|43255.4|30
1626127200000|2021-07-12 22:00:00|43291.7|43271.7|43299.7|43279.7|43343.5|43323.5|43264.8|43244.8|93
1626127500000|2021-07-12 22:05:00|43302.2|43282.2|43299.7|43279.7|43304.7|43284.7|43299.7|43279.7|10
1626127800000|2021-07-12 22:10:00|43297.8|43277.8|43289.7|43269.7|43297.8|43277.8|43287.2|43267.2|11
1626128100000|2021-07-12 22:15:00|43291.6|43271.6|43289.7|43269.7|43302.8|43282.8|43289.7|43269.7|17
1626128400000|2021-07-12 22:20:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|7
1626128700000|2021-07-12 22:25:00|43284.7|43264.7|43287.2|43267.2|43289.7|43269.7|43284.7|43264.7|6
1626129000000|2021-07-12 22:30:00|43289.7|43269.7|43284.7|43264.7|43289.7|43269.7|43282.2|43262.2|8
1626129300000|2021-07-12 22:35:00|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|5
1626129600000|2021-07-12 22:40:00|43279.7|43259.7|43270.3|43250.3|43279.7|43259.7|43267.8|43247.8|14
1626129900000|2021-07-12 22:45:00|43268.4|43248.4|43284.7|43264.7|43287.2|43267.2|43267.8|43247.8|18
1626130200000|2021-07-12 22:50:00|43282.8|43262.8|43274.7|43254.7|43282.8|43262.8|43274.7|43254.7|5
1626130500000|2021-07-12 22:55:00|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43267.2|43247.2|6
1626130800000|2021-07-12 23:00:00|43271.6|43251.6|43274.7|43254.7|43279.7|43259.7|43271.6|43251.6|9
1626131100000|2021-07-12 23:05:00|43274.1|43254.1|43277.2|43257.2|43277.2|43257.2|43274.1|43254.1|7
1626131400000|2021-07-12 23:10:00|43279.7|43259.7|43272.2|43252.2|43282.2|43262.2|43269.7|43249.7|7
1626131700000|2021-07-12 23:15:00|43271.6|43251.6|43269.1|43249.1|43277.2|43257.2|43269.1|43249.1|14
1626132000000|2021-07-12 23:20:00|43266.6|43246.6|43264.7|43244.7|43267.2|43247.2|43264.1|43244.1|8
1626132300000|2021-07-12 23:25:00|43266.6|43246.6|43271.6|43251.6|43271.6|43251.6|43264.7|43244.7|6
1626132600000|2021-07-12 23:30:00|43274.1|43254.1|43272.2|43252.2|43277.2|43257.2|43269.7|43249.7|8
1626132900000|2021-07-12 23:35:00|43276.6|43256.6|43277.2|43257.2|43279.7|43259.7|43276.6|43256.6|10
1626133200000|2021-07-12 23:40:00|43276.6|43256.6|43279.7|43259.7|43279.7|43259.7|43274.7|43254.7|1
1626133500000|2021-07-12 23:45:00|43280.3|43260.3|43289.7|43269.7|43289.7|43269.7|43280.3|43260.3|7
1626133800000|2021-07-12 23:50:00|43292.2|43272.2|43297.2|43277.2|43316.6|43296.6|43292.2|43272.2|21
1626134100000|2021-07-12 23:55:00|43294.7|43274.7|43279.7|43259.7|43294.7|43274.7|43279.7|43259.7|16
1626134400000|2021-07-13 00:00:00|43281.6|43261.6|43294.7|43274.7|43324.1|43304.1|43281.6|43261.6|43
1626134700000|2021-07-13 00:05:00|43297.2|43277.2|43319.7|43299.7|43319.7|43299.7|43294.7|43274.7|18
1626135000000|2021-07-13 00:10:00|43319.1|43299.1|43341.6|43321.6|43343.5|43323.5|43319.1|43299.1|32
1626135300000|2021-07-13 00:15:00|43343.5|43323.5|43352.2|43332.2|43359.7|43339.7|43334.7|43314.7|47
1626135600000|2021-07-13 00:20:00|43349.7|43329.7|43337.2|43317.2|43349.7|43329.7|43337.2|43317.2|25
1626135900000|2021-07-13 00:25:00|43337.8|43317.8|43334.7|43314.7|43344.7|43324.7|43334.7|43314.7|41
1626136200000|2021-07-13 00:30:00|43337.2|43317.2|43334.7|43314.7|43344.7|43324.7|43332.2|43312.2|40
1626136500000|2021-07-13 00:35:00|43337.2|43317.2|43322.2|43302.2|43342.2|43322.2|43319.7|43299.7|49
1626136800000|2021-07-13 00:40:00|43324.1|43304.1|43312.2|43292.2|43329.7|43309.7|43309.7|43289.7|33
1626137100000|2021-07-13 00:45:00|43314.7|43294.7|43309.7|43289.7|43314.7|43294.7|43302.2|43282.2|33
1626137400000|2021-07-13 00:50:00|43312.2|43292.2|43297.2|43277.2|43312.2|43292.2|43294.7|43274.7|37
1626137700000|2021-07-13 00:55:00|43296|43276|43327.2|43307.2|43332.2|43312.2|43294.1|43274.1|70
1626138000000|2021-07-13 01:00:00|43334.1|43314.1|43279.7|43259.7|43339.1|43319.1|43237.2|43217.2|440
1626138300000|2021-07-13 01:05:00|43277.8|43257.8|43254.7|43234.7|43282.2|43262.2|43244.7|43224.7|121
1626138600000|2021-07-13 01:10:00|43252.2|43232.2|43194.7|43174.7|43254.7|43234.7|43194.7|43174.7|131
1626138900000|2021-07-13 01:15:00|43197.2|43177.2|43235.3|43215.3|43235.3|43215.3|43197.2|43177.2|140
1626139200000|2021-07-13 01:20:00|43237.2|43217.2|43257.2|43237.2|43262.2|43242.2|43232.2|43212.2|102
1626139500000|2021-07-13 01:25:00|43254.7|43234.7|43252.2|43232.2|43264.7|43244.7|43247.2|43227.2|54
1626139800000|2021-07-13 01:30:00|43253.4|43233.4|43244.6|43224.6|43272.2|43252.2|43227.8|43207.8|138
1626140100000|2021-07-13 01:35:00|43247.1|43227.1|43299.6|43279.6|43299.6|43279.6|43244.6|43224.6|114
1626140400000|2021-07-13 01:40:00|43297.1|43277.1|43272.1|43252.1|43302.1|43282.1|43271.5|43251.5|86
1626140700000|2021-07-13 01:45:00|43275.9|43255.9|43282.1|43262.1|43289.6|43269.6|43262.1|43242.1|239
1626141000000|2021-07-13 01:50:00|43279.6|43259.6|43394.6|43374.6|43402.1|43382.1|43279.6|43259.6|411
1626141300000|2021-07-13 01:55:00|43392.1|43372.1|43409.6|43389.6|43422.1|43402.1|43392.1|43372.1|400
1626141600000|2021-07-13 02:00:00|43412.1|43392.1|43347.1|43327.1|43422.1|43402.1|43347.1|43327.1|266
1626141900000|2021-07-13 02:05:00|43349.6|43329.6|43337.1|43317.1|43357.1|43337.1|43310.9|43290.9|202
1626142200000|2021-07-13 02:10:00|43339|43319|43376.5|43356.5|43376.5|43356.5|43334.6|43314.6|114
1626142500000|2021-07-13 02:15:00|43374|43354|43369.6|43349.6|43377.1|43357.1|43367.1|43347.1|28
1626142800000|2021-07-13 02:20:00|43371.5|43351.5|43379.6|43359.6|43380.2|43360.2|43362.7|43342.7|54
1626143100000|2021-07-13 02:25:00|43380.2|43360.2|43374.6|43354.6|43380.2|43360.2|43364.6|43344.6|33
1626143400000|2021-07-13 02:30:00|43376.5|43356.5|43370.2|43350.2|43387.1|43367.1|43357.1|43337.1|79
1626143700000|2021-07-13 02:35:00|43372.1|43352.1|43402.1|43382.1|43402.1|43382.1|43372.1|43352.1|87
1626144000000|2021-07-13 02:40:00|43402.7|43382.7|43394.6|43374.6|43422.1|43402.1|43394|43374|122
1626144300000|2021-07-13 02:45:00|43396.5|43376.5|43402.1|43382.1|43416.5|43396.5|43394.6|43374.6|84
1626144600000|2021-07-13 02:50:00|43404|43384|43414.6|43394.6|43414.6|43394.6|43377.1|43357.1|112
1626144900000|2021-07-13 02:55:00|43412.7|43392.7|43409.6|43389.6|43416.5|43396.5|43397.1|43377.1|69
1626145200000|2021-07-13 03:00:00|43412.1|43392.1|43399.6|43379.6|43419.6|43399.6|43389.6|43369.6|128
1626145500000|2021-07-13 03:05:00|43402.1|43382.1|43362.1|43342.1|43402.1|43382.1|43359.6|43339.6|140
1626145800000|2021-07-13 03:10:00|43362.7|43342.7|43389.6|43369.6|43389.6|43369.6|43359.6|43339.6|80
1626146100000|2021-07-13 03:15:00|43392.1|43372.1|43384.6|43364.6|43397.1|43377.1|43379.6|43359.6|40
1626146400000|2021-07-13 03:20:00|43384|43364|43392.1|43372.1|43404.6|43384.6|43382.1|43362.1|60
1626146700000|2021-07-13 03:25:00|43394.6|43374.6|43382.7|43362.7|43404.6|43384.6|43382.1|43362.1|58
1626147000000|2021-07-13 03:30:00|43384.6|43364.6|43357.1|43337.1|43387.1|43367.1|43357.1|43337.1|45
1626147300000|2021-07-13 03:35:00|43360.2|43340.2|43349.6|43329.6|43362.1|43342.1|43347.1|43327.1|33
1626147600000|2021-07-13 03:40:00|43347.1|43327.1|43337.1|43317.1|43352.1|43332.1|43337.1|43317.1|158
1626147900000|2021-07-13 03:45:00|43340.2|43320.2|43342.1|43322.1|43347.1|43327.1|43334.6|43314.6|59
1626148200000|2021-07-13 03:50:00|43344.6|43324.6|43332.1|43312.1|43344.6|43324.6|43327.1|43307.1|60
1626148500000|2021-07-13 03:55:00|43331.5|43311.5|43344.6|43324.6|43344.6|43324.6|43329.6|43309.6|21
1626148800000|2021-07-13 04:00:00|43342.1|43322.1|43327.1|43307.1|43342.1|43322.1|43327.1|43307.1|124
1626149100000|2021-07-13 04:05:00|43325.2|43305.2|43314.6|43294.6|43332.1|43312.1|43314.6|43294.6|193
1626149400000|2021-07-13 04:10:00|43316.5|43296.5|43332.7|43312.7|43334.6|43314.6|43312.1|43292.1|57
1626149700000|2021-07-13 04:15:00|43332.1|43312.1|43337.1|43317.1|43337.1|43317.1|43332.1|43312.1|32
1626150000000|2021-07-13 04:20:00|43334.6|43314.6|43339.6|43319.6|43339.6|43319.6|43334.6|43314.6|20
1626150300000|2021-07-13 04:25:00|43337.1|43317.1|43322.1|43302.1|43337.1|43317.1|43322.1|43302.1|41
1626150600000|2021-07-13 04:30:00|43324|43304|43314.6|43294.6|43324|43304|43314.6|43294.6|25
1626150900000|2021-07-13 04:35:00|43312.7|43292.7|43312.1|43292.1|43317.1|43297.1|43307.7|43287.7|27
1626151200000|2021-07-13 04:40:00|43309.6|43289.6|43309.6|43289.6|43312.1|43292.1|43297.7|43277.7|40
1626151500000|2021-07-13 04:45:00|43312.1|43292.1|43312.1|43292.1|43314.6|43294.6|43312.1|43292.1|37
1626151800000|2021-07-13 04:50:00|43311.4|43291.4|43299.6|43279.6|43311.4|43291.4|43299.6|43279.6|30
1626152100000|2021-07-13 04:55:00|43300.2|43280.2|43277.1|43257.1|43300.2|43280.2|43274.6|43254.6|62
1626152400000|2021-07-13 05:00:00|43275.2|43255.2|43287|43267|43297.1|43277.1|43272.7|43252.7|66
1626152700000|2021-07-13 05:05:00|43284.5|43264.5|43264.5|43244.5|43284.5|43264.5|43264.5|43244.5|50
1626153000000|2021-07-13 05:10:00|43262|43242|43262|43242|43267|43247|43258.9|43238.9|30
1626153300000|2021-07-13 05:15:00|43263.9|43243.9|43264.5|43244.5|43267|43247|43262|43242|44
1626153600000|2021-07-13 05:20:00|43266.4|43246.4|43282|43262|43282|43262|43262|43242|40
1626153900000|2021-07-13 05:25:00|43279.5|43259.5|43267|43247|43279.5|43259.5|43267|43247|42
1626154200000|2021-07-13 05:30:00|43274.5|43254.5|43274.5|43254.5|43312|43292|43262|43242|264
1626154500000|2021-07-13 05:35:00|43272|43252|43269.5|43249.5|43292|43272|43264.5|43244.5|134
1626154800000|2021-07-13 05:40:00|43267|43247|43289.5|43269.5|43312|43292|43264.5|43244.5|96
1626155100000|2021-07-13 05:45:00|43287.6|43267.6|43259.5|43239.5|43299.5|43279.5|43259.5|43239.5|73
1626155400000|2021-07-13 05:50:00|43257|43237|43274.5|43254.5|43284.5|43264.5|43244.5|43224.5|87
1626155700000|2021-07-13 05:55:00|43275.1|43255.1|43237|43217|43277.6|43257.6|43210.1|43190.1|126
1626156000000|2021-07-13 06:00:00|43240.1|43220.1|43259.5|43239.5|43274.5|43254.5|43240.1|43220.1|88
1626156300000|2021-07-13 06:05:00|43258.9|43238.9|43262|43242|43262|43242|43230.1|43210.1|90
1626156600000|2021-07-13 06:10:00|43260.1|43240.1|43254.5|43234.5|43260.1|43240.1|43225.1|43205.1|78
1626156900000|2021-07-13 06:15:00|43255.1|43235.1|43254.5|43234.5|43264.5|43244.5|43242|43222|52
1626157200000|2021-07-13 06:20:00|43252|43232|43272|43252|43287|43267|43252|43232|63
1626157500000|2021-07-13 06:25:00|43274.5|43254.5|43272.6|43252.6|43289.5|43269.5|43264.5|43244.5|71
1626157800000|2021-07-13 06:30:00|43270.1|43250.1|43274.5|43254.5|43289.5|43269.5|43267|43247|61
1626158100000|2021-07-13 06:35:00|43277|43257|43307|43287|43307|43287|43277|43257|75
1626158400000|2021-07-13 06:40:00|43306.4|43286.4|43342.6|43322.6|43342.6|43322.6|43304.5|43284.5|182
1626158700000|2021-07-13 06:45:00|43344.5|43324.5|43362|43342|43366.4|43346.4|43337|43317|116
1626159000000|2021-07-13 06:50:00|43360.1|43340.1|43347|43327|43387|43367|43347|43327|190
1626159300000|2021-07-13 06:55:00|43344.5|43324.5|43287.6|43267.6|43348.9|43328.9|43284.5|43264.5|205
1626159600000|2021-07-13 07:00:00|43287|43267|43251.4|43231.4|43309.5|43289.5|43245.1|43225.1|141
1626159900000|2021-07-13 07:05:00|43249.5|43229.5|43227|43207|43262.6|43242.6|43212|43192|188
1626160200000|2021-07-13 07:10:00|43227.6|43207.6|43254.5|43234.5|43264.5|43244.5|43227.6|43207.6|42
1626160500000|2021-07-13 07:15:00|43257|43237|43264.5|43244.5|43274.5|43254.5|43257|43237|48
1626160800000|2021-07-13 07:20:00|43267|43247|43257.6|43237.6|43269.5|43249.5|43223.9|43203.9|84
1626161100000|2021-07-13 07:25:00|43259.5|43239.5|43272|43252|43277|43257|43257.6|43237.6|68
1626161400000|2021-07-13 07:30:00|43270.1|43250.1|43259.5|43239.5|43277|43257|43249.5|43229.5|37
1626161700000|2021-07-13 07:35:00|43262|43242|43252|43232|43262|43242|43252|43232|32
1626162000000|2021-07-13 07:40:00|43249.5|43229.5|43234.5|43214.5|43249.5|43229.5|43232|43212|33
1626162300000|2021-07-13 07:45:00|43237|43217|43209.5|43189.5|43237|43217|43209.5|43189.5|67
1626162600000|2021-07-13 07:50:00|43212|43192|43167|43147|43212|43192|43144.5|43124.5|209
1626162900000|2021-07-13 07:55:00|43162|43142|43099.5|43079.5|43164.5|43144.5|43082|43062|98
1626163200000|2021-07-13 08:00:00|43098.8|43078.8|43050.7|43030.7|43102|43082|43035.7|43015.7|280
1626163500000|2021-07-13 08:05:00|43053.2|43033.2|42930.7|42910.7|43055.7|43035.7|42923.2|42903.2|412
1626163800000|2021-07-13 08:10:00|42928.8|42908.8|42903.2|42883.2|42935.1|42915.1|42867.6|42847.6|358
1626164100000|2021-07-13 08:15:00|42902.6|42882.6|42950.7|42930.7|42953.2|42933.2|42893.2|42873.2|298
1626164400000|2021-07-13 08:20:00|42950.1|42930.1|42938.2|42918.2|42960.7|42940.7|42923.2|42903.2|139
1626164700000|2021-07-13 08:25:00|42935.7|42915.7|42950.1|42930.1|42963.2|42943.2|42935.7|42915.7|83
1626165000000|2021-07-13 08:30:00|42950.7|42930.7|42975.7|42955.7|42978.2|42958.2|42950.7|42930.7|128
1626165300000|2021-07-13 08:35:00|42973.2|42953.2|42970.7|42950.7|42983.2|42963.2|42958.2|42938.2|72
1626165600000|2021-07-13 08:40:00|42975.7|42955.7|42995.7|42975.7|43000.7|42980.7|42975.7|42955.7|145
1626165900000|2021-07-13 08:45:00|42996.3|42976.3|42985.7|42965.7|42998.8|42978.8|42980.7|42960.7|77
1626166200000|2021-07-13 08:50:00|42981.3|42961.3|42983.2|42963.2|42988.2|42968.2|42953.2|42933.2|124
1626166500000|2021-07-13 08:55:00|42988.2|42968.2|43005.7|42985.7|43013.2|42993.2|42983.2|42963.2|142
1626166800000|2021-07-13 09:00:00|43003.8|42983.8|42978.2|42958.2|43005.7|42985.7|42973.2|42953.2|104
1626167100000|2021-07-13 09:05:00|42976.3|42956.3|42958.2|42938.2|42976.3|42956.3|42955.7|42935.7|113
1626167400000|2021-07-13 09:10:00|42955.7|42935.7|42920.7|42900.7|42958.2|42938.2|42910.1|42890.1|154
1626167700000|2021-07-13 09:15:00|42922.6|42902.6|42960.7|42940.7|42962.5|42942.5|42920.7|42900.7|96
1626168000000|2021-07-13 09:20:00|42958.8|42938.8|42960.7|42940.7|42988.2|42968.2|42953.2|42933.2|57
1626168300000|2021-07-13 09:25:00|42958.8|42938.8|42950.7|42930.7|42958.8|42938.8|42930.7|42910.7|67
1626168600000|2021-07-13 09:30:00|42953.2|42933.2|42955.7|42935.7|42965.7|42945.7|42938.2|42918.2|52
1626168900000|2021-07-13 09:35:00|42953.8|42933.8|42945.7|42925.7|42953.8|42933.8|42939.4|42919.4|31
1626169200000|2021-07-13 09:40:00|42943.2|42923.2|42930.7|42910.7|42943.2|42923.2|42930.7|42910.7|39
1626169500000|2021-07-13 09:45:00|42928.2|42908.2|42910.7|42890.7|42933.2|42913.2|42908.2|42888.2|56
1626169800000|2021-07-13 09:50:00|42908.8|42888.8|42908.2|42888.2|42922.5|42902.5|42908.2|42888.2|39
1626170100000|2021-07-13 09:55:00|42900.7|42880.7|42868.2|42848.2|42900.7|42880.7|42858.2|42838.2|248
1626170400000|2021-07-13 10:00:00|42864.4|42844.4|42880.7|42860.7|42888.2|42868.2|42860.7|42840.7|148
1626170700000|2021-07-13 10:05:00|42883.2|42863.2|42863.2|42843.2|42887.5|42867.5|42860.7|42840.7|111
1626171000000|2021-07-13 10:10:00|42865.7|42845.7|42888.1|42868.1|42891.3|42871.3|42863.2|42843.2|64
1626171300000|2021-07-13 10:15:00|42885|42865|42913.1|42893.1|42927.5|42907.5|42883.1|42863.1|86
1626171600000|2021-07-13 10:20:00|42911.3|42891.3|42905.6|42885.6|42913.1|42893.1|42903.1|42883.1|70
1626171900000|2021-07-13 10:25:00|42908.1|42888.1|42918.1|42898.1|42918.1|42898.1|42908.1|42888.1|30
1626172200000|2021-07-13 10:30:00|42920.6|42900.6|42928.1|42908.1|42935.6|42915.6|42910.6|42890.6|52
1626172500000|2021-07-13 10:35:00|42930.6|42910.6|42938.1|42918.1|42950.6|42930.6|42926.3|42906.3|59
1626172800000|2021-07-13 10:40:00|42935.6|42915.6|42905.6|42885.6|42935.6|42915.6|42893.1|42873.1|67
1626173100000|2021-07-13 10:45:00|42907.5|42887.5|42907.5|42887.5|42915.6|42895.6|42890.6|42870.6|90
1626173400000|2021-07-13 10:50:00|42910|42890|42906.3|42886.3|42910|42890|42903.1|42883.1|43
1626173700000|2021-07-13 10:55:00|42904.4|42884.4|42903.1|42883.1|42910.6|42890.6|42900.6|42880.6|39
1626174000000|2021-07-13 11:00:00|42906.9|42886.9|42878.1|42858.1|42907.5|42887.5|42875.6|42855.6|87
1626174300000|2021-07-13 11:05:00|42876.3|42856.3|42875.6|42855.6|42885.6|42865.6|42866.3|42846.3|108
1626174600000|2021-07-13 11:10:00|42877.5|42857.5|42838.1|42818.1|42878.1|42858.1|42788.7|42768.7|382
1626174900000|2021-07-13 11:15:00|42842.5|42822.5|42823.1|42803.1|42845|42825|42808.1|42788.1|96
1626175200000|2021-07-13 11:20:00|42821.2|42801.2|42764.4|42744.4|42828.1|42808.1|42731.9|42711.9|238
1626175500000|2021-07-13 11:25:00|42763.1|42743.1|42722.5|42702.5|42776.9|42756.9|42714.4|42694.4|297
1626175800000|2021-07-13 11:30:00|42718.7|42698.7|42710|42690|42724.4|42704.4|42658.1|42638.1|614
1626176100000|2021-07-13 11:35:00|42705|42685|42684.4|42664.4|42733.7|42713.7|42669.4|42649.4|417
1626176400000|2021-07-13 11:40:00|42686.9|42666.9|42721.9|42701.9|42721.9|42701.9|42669.4|42649.4|255
1626176700000|2021-07-13 11:45:00|42719.4|42699.4|42733.7|42713.7|42734.4|42714.4|42704.4|42684.4|152
1626177000000|2021-07-13 11:50:00|42731.9|42711.9|42731.9|42711.9|42733.7|42713.7|42726.9|42706.9|105
1626177300000|2021-07-13 11:55:00|42729.4|42709.4|42773.1|42753.1|42773.1|42753.1|42729.4|42709.4|185
1626177600000|2021-07-13 12:00:00|42770.6|42750.6|42795.6|42775.6|42802.5|42782.5|42768.7|42748.7|342
1626177900000|2021-07-13 12:05:00|42798.1|42778.1|42800.6|42780.6|42810.6|42790.6|42790.6|42770.6|148
1626178200000|2021-07-13 12:10:00|42803.1|42783.1|42792.5|42772.5|42821.9|42801.9|42788.7|42768.7|182
1626178500000|2021-07-13 12:15:00|42793.1|42773.1|42825.6|42805.6|42830|42810|42786.2|42766.2|289
1626178800000|2021-07-13 12:20:00|42827.5|42807.5|42853.1|42833.1|42855|42835|42823.1|42803.1|173
1626179100000|2021-07-13 12:25:00|42856.8|42836.8|42843.1|42823.1|42883.1|42863.1|42838.1|42818.1|272
1626179400000|2021-07-13 12:30:00|42845.6|42825.6|42816.8|42796.8|42845.6|42825.6|42658.1|42638.1|1002
1626179700000|2021-07-13 12:35:00|42814.3|42794.3|42776.8|42756.8|42839.3|42819.3|42757.5|42737.5|455
1626180000000|2021-07-13 12:40:00|42778.7|42758.7|42759.3|42739.3|42851.2|42831.2|42742.5|42722.5|398
1626180300000|2021-07-13 12:45:00|42754.3|42734.3|42614.3|42594.3|42754.3|42734.3|42571.8|42551.8|787
1626180600000|2021-07-13 12:50:00|42611.8|42591.8|42648.1|42628.1|42674.3|42654.3|42596.8|42576.8|563
1626180900000|2021-07-13 12:55:00|42643.7|42623.7|42576.2|42556.2|42673.1|42653.1|42576.2|42556.2|595
1626181200000|2021-07-13 13:00:00|42578.1|42558.1|42725|42705|42729.3|42709.3|42556.2|42536.2|1547
1626181500000|2021-07-13 13:05:00|42724.3|42704.3|42638.1|42618.1|42724.3|42704.3|42581.8|42561.8|734
1626181800000|2021-07-13 13:10:00|42640.6|42620.6|42715.6|42695.6|42746.8|42726.8|42620.6|42600.6|754
1626182100000|2021-07-13 13:15:00|42720.6|42700.6|42743.7|42723.7|42751.8|42731.8|42680.6|42660.6|452
1626182400000|2021-07-13 13:20:00|42744.3|42724.3|42754.3|42734.3|42756.8|42736.8|42710.6|42690.6|409
1626182700000|2021-07-13 13:25:00|42756.8|42736.8|42766.8|42746.8|42781.8|42761.8|42736.8|42716.8|328
1626183000000|2021-07-13 13:30:00|42765|42745|42821.8|42801.8|42824.3|42804.3|42729.3|42709.3|558
1626183300000|2021-07-13 13:35:00|42820|42800|42871.8|42851.8|42871.8|42851.8|42784.3|42764.3|478
1626183600000|2021-07-13 13:40:00|42874.3|42854.3|42855.6|42835.6|42906.8|42886.8|42846.2|42826.2|841
1626183900000|2021-07-13 13:45:00|42858.1|42838.1|42950.6|42930.6|42986.2|42966.2|42854.9|42834.9|921
1626184200000|2021-07-13 13:50:00|42951.2|42931.2|42984.3|42964.3|43013.1|42993.1|42951.2|42931.2|580
1626184500000|2021-07-13 13:55:00|42987.4|42967.4|42916.8|42896.8|43001.2|42981.2|42914.3|42894.3|698
1626184800000|2021-07-13 14:00:00|42914.9|42894.9|42876.8|42856.8|42924.3|42904.3|42848.1|42828.1|556
1626185100000|2021-07-13 14:05:00|42878.7|42858.7|42840.6|42820.6|42899.3|42879.3|42810.6|42790.6|431
1626185400000|2021-07-13 14:10:00|42838.7|42818.7|42794.9|42774.9|42870.5|42850.5|42785.5|42765.5|475
1626185700000|2021-07-13 14:15:00|42798|42778|42875.5|42855.5|42903|42883|42793|42773|573
1626186000000|2021-07-13 14:20:00|42876.2|42856.2|42906.8|42886.8|42911.2|42891.2|42866.8|42846.8|291
1626186300000|2021-07-13 14:25:00|42904.9|42884.9|42956.8|42936.8|42961.8|42941.8|42901.8|42881.8|289
1626186600000|2021-07-13 14:30:00|42961.8|42941.8|42949.3|42929.3|43006.8|42986.8|42943|42923|379
1626186900000|2021-07-13 14:35:00|42946.8|42926.8|42894.3|42874.3|42954.3|42934.3|42881.8|42861.8|324
1626187200000|2021-07-13 14:40:00|42892.4|42872.4|42883|42863|42929.3|42909.3|42883|42863|364
1626187500000|2021-07-13 14:45:00|42885.5|42865.5|42927.4|42907.4|42948|42928|42885.5|42865.5|280
1626187800000|2021-07-13 14:50:00|42926.8|42906.8|42903|42883|42959.3|42939.3|42903|42883|206
1626188100000|2021-07-13 14:55:00|42905.5|42885.5|42938|42918|42953|42933|42903|42883|266
1626188400000|2021-07-13 15:00:00|42939.9|42919.9|42898|42878|42963|42943|42888|42868|228
1626188700000|2021-07-13 15:05:00|42895.5|42875.5|42926.2|42906.2|42928.7|42908.7|42894.9|42874.9|176
1626189000000|2021-07-13 15:10:00|42923|42903|42901.2|42881.2|42925.5|42905.5|42901.2|42881.2|96
1626189300000|2021-07-13 15:15:00|42898|42878|42880.5|42860.5|42908|42888|42879.3|42859.3|173
1626189600000|2021-07-13 15:20:00|42881.2|42861.2|42915.5|42895.5|42915.5|42895.5|42858|42838|160
1626189900000|2021-07-13 15:25:00|42913.7|42893.7|42970.5|42950.5|42970.5|42950.5|42913.7|42893.7|227
1626190200000|2021-07-13 15:30:00|42968.6|42948.6|42954.9|42934.9|42989.9|42969.9|42946.1|42926.1|236
1626190500000|2021-07-13 15:35:00|42955.5|42935.5|42969.9|42949.9|42977.4|42957.4|42953|42933|200
1626190800000|2021-07-13 15:40:00|42968|42948|43003|42983|43023|43003|42967.4|42947.4|425
1626191100000|2021-07-13 15:45:00|43005.5|42985.5|43006.7|42986.7|43052.4|43032.4|43001.7|42981.7|373
1626191400000|2021-07-13 15:50:00|43009.2|42989.2|43009.2|42989.2|43026.7|43006.7|43006.7|42986.7|118
1626191700000|2021-07-13 15:55:00|43011.1|42991.1|43044.2|43024.2|43046.7|43026.7|43011.1|42991.1|162
1626192000000|2021-07-13 16:00:00|43046.1|43026.1|43084.9|43064.9|43091.7|43071.7|43046.1|43026.1|354
1626192300000|2021-07-13 16:05:00|43081.7|43061.7|43078.6|43058.6|43084.2|43064.2|43063|43043|170
1626192600000|2021-07-13 16:10:00|43081.7|43061.7|43071.7|43051.7|43101.7|43081.7|43069.2|43049.2|216
1626192900000|2021-07-13 16:15:00|43074.2|43054.2|43092.3|43072.3|43100.5|43080.5|43074.2|43054.2|162
1626193200000|2021-07-13 16:20:00|43090.5|43070.5|43105.5|43085.5|43112.3|43092.3|43090.5|43070.5|152
1626193500000|2021-07-13 16:25:00|43107.3|43087.3|43068.6|43048.6|43110.5|43090.5|43055.5|43035.5|244
1626193800000|2021-07-13 16:30:00|43068|43048|43053.6|43033.6|43075.5|43055.5|43051.1|43031.1|108
1626194100000|2021-07-13 16:35:00|43055.5|43035.5|43036.7|43016.7|43063.6|43043.6|43029.2|43009.2|382
1626194400000|2021-07-13 16:40:00|43039.2|43019.2|43036.7|43016.7|43046.7|43026.7|43032.4|43012.4|79
1626194700000|2021-07-13 16:45:00|43041.7|43021.7|43056.7|43036.7|43061.7|43041.7|43036.7|43016.7|122
1626195000000|2021-07-13 16:50:00|43058.6|43038.6|43064.2|43044.2|43076.1|43056.1|43049.2|43029.2|154
1626195300000|2021-07-13 16:55:00|43066.1|43046.1|43051.1|43031.1|43080.4|43060.4|43046.7|43026.7|856
1626195600000|2021-07-13 17:00:00|43049.2|43029.2|43021.7|43001.7|43065.4|43045.4|43011.7|42991.7|473
1626195900000|2021-07-13 17:05:00|43019.2|42999.2|43021.7|43001.7|43036.7|43016.7|43011.7|42991.7|129
1626196200000|2021-07-13 17:10:00|43019.2|42999.2|42981.7|42961.7|43026.1|43006.1|42976.7|42956.7|193
1626196500000|2021-07-13 17:15:00|42984.2|42964.2|42925.5|42905.5|42994.2|42974.2|42918|42898|244
1626196800000|2021-07-13 17:20:00|42929.8|42909.8|42948|42928|42953|42933|42925.5|42905.5|107
1626197100000|2021-07-13 17:25:00|42944.2|42924.2|42954.8|42934.8|42957.3|42937.3|42923.6|42903.6|115
1626197400000|2021-07-13 17:30:00|42956.7|42936.7|42960.5|42940.5|42963|42943|42939.8|42919.8|90
1626197700000|2021-07-13 17:35:00|42962.3|42942.3|42978|42958|42980.5|42960.5|42962.3|42942.3|72
1626198000000|2021-07-13 17:40:00|42980.5|42960.5|42923.6|42903.6|42985.5|42965.5|42913.6|42893.6|132
1626198300000|2021-07-13 17:45:00|42924.2|42904.2|42925.5|42905.5|42943|42923|42916.1|42896.1|60
1626198600000|2021-07-13 17:50:00|42926.1|42906.1|42940.5|42920.5|42943|42923|42923.6|42903.6|58
1626198900000|2021-07-13 17:55:00|42939.8|42919.8|42940.5|42920.5|42948|42928|42930.5|42910.5|71
1626199200000|2021-07-13 18:00:00|42938|42918|42873|42853|42938|42918|42864.2|42844.2|180
1626199500000|2021-07-13 18:05:00|42875.5|42855.5|42927.9|42907.9|42934.2|42914.2|42873.6|42853.6|56
1626199800000|2021-07-13 18:10:00|42929.8|42909.8|42942.9|42922.9|42942.9|42922.9|42929.8|42909.8|23
1626200100000|2021-07-13 18:15:00|42941.1|42921.1|42935.4|42915.4|42941.1|42921.1|42917.9|42897.9|30
1626200400000|2021-07-13 18:20:00|42934.8|42914.8|42932.9|42912.9|42935.4|42915.4|42920.4|42900.4|25
1626200700000|2021-07-13 18:25:00|42935.4|42915.4|42939.8|42919.8|42944.2|42924.2|42930.4|42910.4|214
1626201000000|2021-07-13 18:30:00|42940.4|42920.4|42937.9|42917.9|42940.4|42920.4|42922.3|42902.3|192
1626201300000|2021-07-13 18:35:00|42940.4|42920.4|42925.4|42905.4|42940.4|42920.4|42925.4|42905.4|73
1626201600000|2021-07-13 18:40:00|42927.9|42907.9|42910.4|42890.4|42927.9|42907.9|42903.6|42883.6|163
1626201900000|2021-07-13 18:45:00|42907.9|42887.9|42903.6|42883.6|42912.9|42892.9|42895.4|42875.4|108
1626202200000|2021-07-13 18:50:00|42905.4|42885.4|42905.4|42885.4|42912.9|42892.9|42905.4|42885.4|103
1626202500000|2021-07-13 18:55:00|42903.6|42883.6|42918.6|42898.6|42918.6|42898.6|42901.1|42881.1|21
1626202800000|2021-07-13 19:00:00|42916.7|42896.7|42917.9|42897.9|42922.9|42902.9|42912.9|42892.9|154
1626203100000|2021-07-13 19:05:00|42917.3|42897.3|42902.9|42882.9|42920.4|42900.4|42902.9|42882.9|44
1626203400000|2021-07-13 19:10:00|42904.8|42884.8|42887.3|42867.3|42905.4|42885.4|42884.8|42864.8|76
1626203700000|2021-07-13 19:15:00|42885.4|42865.4|42908.6|42888.6|42910.4|42890.4|42883.6|42863.6|62
1626204000000|2021-07-13 19:20:00|42907.9|42887.9|42887.9|42867.9|42907.9|42887.9|42887.9|42867.9|21
1626204300000|2021-07-13 19:25:00|42888.6|42868.6|42912.9|42892.9|42912.9|42892.9|42887.9|42867.9|30
1626204600000|2021-07-13 19:30:00|42911.1|42891.1|42897.9|42877.9|42912.9|42892.9|42892.9|42872.9|18
1626204900000|2021-07-13 19:35:00|42899.8|42879.8|42892.9|42872.9|42900.4|42880.4|42890.4|42870.4|30
1626205200000|2021-07-13 19:40:00|42889.2|42869.2|42895.4|42875.4|42895.4|42875.4|42887.3|42867.3|30
1626205500000|2021-07-13 19:45:00|42893.5|42873.5|42892.9|42872.9|42897.3|42877.3|42887.3|42867.3|23
1626205800000|2021-07-13 19:50:00|42892.3|42872.3|42887.9|42867.9|42892.3|42872.3|42867.9|42847.9|67
1626206100000|2021-07-13 19:55:00|42887.3|42867.3|42887.9|42867.9|42889.2|42869.2|42875.4|42855.4|81
1626206400000|2021-07-13 20:00:00|42889.8|42869.8|42892.9|42872.9|42897.3|42877.3|42885.4|42865.4|44
1626206700000|2021-07-13 20:05:00|42889.2|42869.2|42890.4|42870.4|42890.4|42870.4|42882.9|42862.9|22
1626207000000|2021-07-13 20:10:00|42887.9|42867.9|42890.4|42870.4|42892.9|42872.9|42885.4|42865.4|21
1626207300000|2021-07-13 20:15:00|42892.9|42872.9|42885.4|42865.4|42892.9|42872.9|42885.4|42865.4|11
1626207600000|2021-07-13 20:20:00|42887.3|42867.3|42892.9|42872.9|42896|42876|42887.3|42867.3|13
1626207900000|2021-07-13 20:25:00|42893.5|42873.5|42897.9|42877.9|42897.9|42877.9|42892.9|42872.9|24
1626208200000|2021-07-13 20:30:00|42896|42876|42890.4|42870.4|42896|42876|42890.4|42870.4|17
1626208500000|2021-07-13 20:35:00|42892.2|42872.2|42907.9|42887.9|42907.9|42887.9|42892.2|42872.2|19
1626208800000|2021-07-13 20:40:00|42905.4|42885.4|42895.4|42875.4|42905.4|42885.4|42890.4|42870.4|30
1626209100000|2021-07-13 20:45:00|42893.5|42873.5|42887.9|42867.9|42900.4|42880.4|42887.9|42867.9|59
1626209400000|2021-07-13 20:50:00|42880.4|42860.4|42905.4|42885.4|42905.4|42885.4|42877.9|42857.9|53
1626209700000|2021-07-13 20:55:00|42904.7|42884.7|42915.4|42895.4|42915.4|42895.4|42897.9|42877.9|45
1626213600000|2021-07-13 22:00:00|42923.4|42903.4|42915.4|42895.4|42923.4|42903.4|42897.9|42877.9|31
1626213900000|2021-07-13 22:05:00|42913.5|42893.5|42912.8|42892.8|42915.4|42895.4|42910.3|42890.3|9
1626214200000|2021-07-13 22:10:00|42915.3|42895.3|42897.8|42877.8|42916.6|42896.6|42894.1|42874.1|34
1626214500000|2021-07-13 22:15:00|42897.2|42877.2|42915.3|42895.3|42915.3|42895.3|42897.2|42877.2|14
1626214800000|2021-07-13 22:20:00|||||||||8
1626215100000|2021-07-13 22:25:00|42913.5|42893.5|42905.3|42885.3|42913.5|42893.5|42903.5|42883.5|15
1626215400000|2021-07-13 22:30:00|42906|42886|42910.3|42890.3|42912.8|42892.8|42906|42886|18
1626215700000|2021-07-13 22:35:00|42911.6|42891.6|42910.3|42890.3|42913.5|42893.5|42910.3|42890.3|4
1626216000000|2021-07-13 22:40:00|42912.2|42892.2|42917.8|42897.8|42920.3|42900.3|42912.2|42892.2|14
1626216300000|2021-07-13 22:45:00|42918.5|42898.5|42920.3|42900.3|42920.3|42900.3|42915.3|42895.3|7
1626216600000|2021-07-13 22:50:00|42922.2|42902.2|42915.3|42895.3|42922.8|42902.8|42906|42886|20
1626216900000|2021-07-13 22:55:00|42913.5|42893.5|42910.3|42890.3|42915.3|42895.3|42910.3|42890.3|7
1626217200000|2021-07-13 23:00:00|42907.8|42887.8|42892.8|42872.8|42907.8|42887.8|42891|42871|23
1626217500000|2021-07-13 23:05:00|42895.3|42875.3|42890.3|42870.3|42902.8|42882.8|42885.3|42865.3|46
1626217800000|2021-07-13 23:10:00|42892.8|42872.8|42885.3|42865.3|42892.8|42872.8|42885.3|42865.3|14
1626218100000|2021-07-13 23:15:00|42886|42866|42889.7|42869.7|42892.8|42872.8|42886|42866|4
1626218400000|2021-07-13 23:20:00|42890.3|42870.3|42895.3|42875.3|42895.3|42875.3|42887.8|42867.8|7
1626218700000|2021-07-13 23:25:00|42892.8|42872.8|42897.8|42877.8|42901|42881|42892.8|42872.8|13
1626219000000|2021-07-13 23:30:00|42900.3|42880.3|42891|42871|42901|42881|42890.3|42870.3|16
1626219300000|2021-07-13 23:35:00|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42887.8|42867.8|12
1626219600000|2021-07-13 23:40:00|42890.3|42870.3|42860.3|42840.3|42890.3|42870.3|42857.8|42837.8|51
1626219900000|2021-07-13 23:45:00|42858.5|42838.5|42845.3|42825.3|42860.3|42840.3|42842.8|42822.8|34
1626220200000|2021-07-13 23:50:00|42843.5|42823.5|42809|42789|42852.2|42832.2|42798.4|42778.4|75
1626220500000|2021-07-13 23:55:00|42809.7|42789.7|42832.8|42812.8|42833.5|42813.5|42807.2|42787.2|29
1626220800000|2021-07-14 00:00:00|42832.2|42812.2|42789.7|42769.7|42845.3|42825.3|42771.6|42751.6|153
1626221100000|2021-07-14 00:05:00|42790.3|42770.3|42802.8|42782.8|42809.7|42789.7|42790.3|42770.3|40
1626221400000|2021-07-14 00:10:00|42800.9|42780.9|42795.3|42775.3|42807.8|42787.8|42792.8|42772.8|36
1626221700000|2021-07-14 00:15:00|42795.9|42775.9|42807.8|42787.8|42815.3|42795.3|42795.3|42775.3|54
1626222000000|2021-07-14 00:20:00|42805.3|42785.3|42817.8|42797.8|42822.8|42802.8|42805.3|42785.3|24
1626222300000|2021-07-14 00:25:00|42817.1|42797.1|42827.8|42807.8|42840.3|42820.3|42810.3|42790.3|43
1626222600000|2021-07-14 00:30:00|42825.9|42805.9|42792.8|42772.8|42825.9|42805.9|42788.4|42768.4|79
1626222900000|2021-07-14 00:35:00|42790.3|42770.3|42766.5|42746.5|42795.3|42775.3|42766.5|42746.5|58
1626223200000|2021-07-14 00:40:00|42767.1|42747.1|42787.8|42767.8|42795.3|42775.3|42760.3|42740.3|106
1626223500000|2021-07-14 00:45:00|42787.1|42767.1|42792.1|42772.1|42798.4|42778.4|42782.8|42762.8|176
1626223800000|2021-07-14 00:50:00|42791.5|42771.5|42792.8|42772.8|42797.8|42777.8|42787.8|42767.8|195
1626224100000|2021-07-14 00:55:00|42793.4|42773.4|42807.8|42787.8|42812.1|42792.1|42790.3|42770.3|86
1626224400000|2021-07-14 01:00:00|42809.6|42789.6|42857.8|42837.8|42857.8|42837.8|42792.8|42772.8|462
1626224700000|2021-07-14 01:05:00|42859.6|42839.6|42812.8|42792.8|42859.6|42839.6|42807.8|42787.8|135
1626225000000|2021-07-14 01:10:00|42815.3|42795.3|42860.3|42840.3|42860.3|42840.3|42815.3|42795.3|167
1626225300000|2021-07-14 01:15:00|42862.1|42842.1|42867.8|42847.8|42870.3|42850.3|42845.3|42825.3|109
1626225600000|2021-07-14 01:20:00|42865.9|42845.9|42817.8|42797.8|42865.9|42845.9|42817.8|42797.8|90
1626225900000|2021-07-14 01:25:00|42819.6|42799.6|42795.3|42775.3|42847.8|42827.8|42788.4|42768.4|121
1626226200000|2021-07-14 01:30:00|42797.8|42777.8|42849.6|42829.6|42849.6|42829.6|42790.3|42770.3|102
1626226500000|2021-07-14 01:35:00|42850.3|42830.3|42835.3|42815.3|42864.6|42844.6|42835.3|42815.3|106
1626226800000|2021-07-14 01:40:00|42840.3|42820.3|42820.3|42800.3|42847.8|42827.8|42802.8|42782.8|82
1626227100000|2021-07-14 01:45:00|42824|42804|42812.8|42792.8|42837.8|42817.8|42807.8|42787.8|31
1626227400000|2021-07-14 01:50:00|42810.3|42790.3|42812.8|42792.8|42832.8|42812.8|42802.8|42782.8|84
1626227700000|2021-07-14 01:55:00|42810.3|42790.3|42800.3|42780.3|42812.8|42792.8|42775.3|42755.3|98
1626228000000|2021-07-14 02:00:00|42797.8|42777.8|42742.7|42722.7|42797.8|42777.8|42732.8|42712.8|206
1626228300000|2021-07-14 02:05:00|42745.2|42725.2|42757.7|42737.7|42759.6|42739.6|42717.7|42697.7|198
1626228600000|2021-07-14 02:10:00|42759.6|42739.6|42737.7|42717.7|42759.6|42739.6|42735.2|42715.2|118
1626228900000|2021-07-14 02:15:00|42735.2|42715.2|42737.7|42717.7|42747.7|42727.7|42735.2|42715.2|71
1626229200000|2021-07-14 02:20:00|42737.1|42717.1|42717.7|42697.7|42745.9|42725.9|42715.2|42695.2|120
1626229500000|2021-07-14 02:25:00|42722.7|42702.7|42702.7|42682.7|42722.7|42702.7|42697.7|42677.7|127
1626229800000|2021-07-14 02:30:00|42704.6|42684.6|42735.2|42715.2|42747.1|42727.1|42702.7|42682.7|152
1626230100000|2021-07-14 02:35:00|42732.7|42712.7|42722.1|42702.1|42747.7|42727.7|42690.2|42670.2|219
1626230400000|2021-07-14 02:40:00|42718.4|42698.4|42737.7|42717.7|42745.2|42725.2|42702.7|42682.7|96
1626230700000|2021-07-14 02:45:00|42740.2|42720.2|42772.1|42752.1|42772.7|42752.7|42737.7|42717.7|99
1626231000000|2021-07-14 02:50:00|42772.7|42752.7|42810.2|42790.2|42812.7|42792.7|42770.2|42750.2|154
1626231300000|2021-07-14 02:55:00|42810.9|42790.9|42815.2|42795.2|42817.7|42797.7|42795.2|42775.2|75
1626231600000|2021-07-14 03:00:00|42812.7|42792.7|42842.7|42822.7|42848.9|42828.9|42810.9|42790.9|112
1626231900000|2021-07-14 03:05:00|42843.4|42823.4|42845.2|42825.2|42865.9|42845.9|42842.7|42822.7|79
1626232200000|2021-07-14 03:10:00|42845.9|42825.9|42840.2|42820.2|42867.7|42847.7|42837.7|42817.7|75
1626232500000|2021-07-14 03:15:00|42842.1|42822.1|42860.2|42840.2|42860.2|42840.2|42837.7|42817.7|54
1626232800000|2021-07-14 03:20:00|42862.1|42842.1|42857.7|42837.7|42870.2|42850.2|42815.9|42795.9|113
1626233100000|2021-07-14 03:25:00|42859.6|42839.6|42849.6|42829.6|42877.7|42857.7|42834.6|42814.6|90
1626233400000|2021-07-14 03:30:00|42847.7|42827.7|42852.7|42832.7|42862.7|42842.7|42837.7|42817.7|43
1626233700000|2021-07-14 03:35:00|42853.4|42833.4|42850.2|42830.2|42855.2|42835.2|42843.4|42823.4|33
1626234000000|2021-07-14 03:40:00|42849.6|42829.6|42845.2|42825.2|42850.2|42830.2|42840.9|42820.9|16
1626234300000|2021-07-14 03:45:00|42847.1|42827.1|42852.7|42832.7|42852.7|42832.7|42845.2|42825.2|8
1626234600000|2021-07-14 03:50:00|42850.9|42830.9|42839|42819|42852.7|42832.7|42839|42819|12
1626234900000|2021-07-14 03:55:00|42840.9|42820.9|42845.2|42825.2|42852|42832|42837.7|42817.7|15
1626235200000|2021-07-14 04:00:00|42850.2|42830.2|42842.7|42822.7|42852|42832|42840.2|42820.2|22
1626235500000|2021-07-14 04:05:00|42840.2|42820.2|42837.7|42817.7|42842.7|42822.7|42835.2|42815.2|28
1626235800000|2021-07-14 04:10:00|42839.5|42819.5|42830.2|42810.2|42840.2|42820.2|42820.8|42800.8|26
1626236100000|2021-07-14 04:15:00|42832.7|42812.7|42817.7|42797.7|42832.7|42812.7|42812.7|42792.7|22
1626236400000|2021-07-14 04:20:00|42815.8|42795.8|42820.8|42800.8|42820.8|42800.8|42807.7|42787.7|39
1626236700000|2021-07-14 04:25:00|42818.3|42798.3|42788.3|42768.3|42818.3|42798.3|42785.2|42765.2|51
1626237000000|2021-07-14 04:30:00|42787.7|42767.7|42787.7|42767.7|42807.7|42787.7|42777.7|42757.7|59
1626237300000|2021-07-14 04:35:00|42790.2|42770.2|42772.7|42752.7|42794.5|42774.5|42772.7|42752.7|43
1626237600000|2021-07-14 04:40:00|42780.2|42760.2|42770.2|42750.2|42785.2|42765.2|42767.7|42747.7|24
1626237900000|2021-07-14 04:45:00|42772.7|42752.7|42772.7|42752.7|42775.2|42755.2|42767.7|42747.7|24
1626238200000|2021-07-14 04:50:00|42775.2|42755.2|42775.2|42755.2|42777.7|42757.7|42770.2|42750.2|25
1626238500000|2021-07-14 04:55:00|42772.7|42752.7|42774.5|42754.5|42785.2|42765.2|42772|42752|70
1626238800000|2021-07-14 05:00:00|42772.7|42752.7|42808.3|42788.3|42808.3|42788.3|42767.7|42747.7|90
1626239100000|2021-07-14 05:05:00|42807.7|42787.7|42802.7|42782.7|42822.7|42802.7|42797.7|42777.7|195
1626239400000|2021-07-14 05:10:00|42800.2|42780.2|42850.2|42830.2|42850.2|42830.2|42798.3|42778.3|29
1626239700000|2021-07-14 05:15:00|42852|42832|42852.7|42832.7|42862.7|42842.7|42852|42832|44
1626240000000|2021-07-14 05:20:00|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42835.2|42815.2|62
1626240300000|2021-07-14 05:25:00|42852.7|42832.7|42922.7|42902.7|42927.7|42907.7|42850.2|42830.2|182
1626240600000|2021-07-14 05:30:00|42920.2|42900.2|42935.2|42915.2|42982.7|42962.7|42917.7|42897.7|461
1626240900000|2021-07-14 05:35:00|42937.7|42917.7|42909.6|42889.6|42970.2|42950.2|42906.5|42886.5|179
1626241200000|2021-07-14 05:40:00|42911.5|42891.5|42930.8|42910.8|42935.8|42915.8|42904|42884|111
1626241500000|2021-07-14 05:45:00|42929|42909|42944|42924|42960.8|42940.8|42926.5|42906.5|141
1626241800000|2021-07-14 05:50:00|42946.5|42926.5|42906.5|42886.5|42951.5|42931.5|42894|42874|84
1626242100000|2021-07-14 05:55:00|42905.8|42885.8|42899|42879|42924|42904|42892.8|42872.8|107
1626242400000|2021-07-14 06:00:00|42899.6|42879.6|42899|42879|42911.5|42891.5|42885.8|42865.8|95
1626242700000|2021-07-14 06:05:00|42896.5|42876.5|42901.5|42881.5|42924|42904|42894|42874|60
1626243000000|2021-07-14 06:10:00|42903.3|42883.3|42896.5|42876.5|42905.1|42885.1|42872.1|42852.1|116
1626243300000|2021-07-14 06:15:00|42899|42879|42926.5|42906.5|42926.5|42906.5|42899|42879|68
1626243600000|2021-07-14 06:20:00|42928.3|42908.3|42964|42944|42975.8|42955.8|42928.3|42908.3|205
1626243900000|2021-07-14 06:25:00|42966.5|42946.5|42979|42959|42979|42959|42959|42939|150
1626244200000|2021-07-14 06:30:00|42981.5|42961.5|43026.5|43006.5|43031.5|43011.5|42981.5|42961.5|334
1626244500000|2021-07-14 06:35:00|43024.6|43004.6|43030.3|43010.3|43036.5|43016.5|42991.5|42971.5|230
1626244800000|2021-07-14 06:40:00|43032.1|43012.1|43020.1|43000.1|43033.3|43013.3|42993.9|42973.9|206
1626245100000|2021-07-14 06:45:00|43020.8|43000.8|42992.6|42972.6|43025.8|43005.8|42991.4|42971.4|96
1626245400000|2021-07-14 06:50:00|42987.6|42967.6|42962.6|42942.6|43002|42982|42961.4|42941.4|141
1626245700000|2021-07-14 06:55:00|42955.8|42935.8|42947.6|42927.6|42970.1|42950.1|42946.3|42926.3|169
1626246000000|2021-07-14 07:00:00|42945.1|42925.1|42952.6|42932.6|42962.6|42942.6|42925.1|42905.1|174
1626246300000|2021-07-14 07:05:00|42955.1|42935.1|42918.9|42898.9|42983.3|42963.3|42916.4|42896.4|111
1626246600000|2021-07-14 07:10:00|42917.1|42897.1|42926.4|42906.4|42928.9|42908.9|42911.4|42891.4|79
1626246900000|2021-07-14 07:15:00|42928.9|42908.9|42931.4|42911.4|42944.6|42924.6|42918.3|42898.3|55
1626247200000|2021-07-14 07:20:00|42929.6|42909.6|42933.9|42913.9|42941.4|42921.4|42918.9|42898.9|34
1626247500000|2021-07-14 07:25:00|42933.3|42913.3|42948.9|42928.9|42948.9|42928.9|42928.3|42908.3|59
1626247800000|2021-07-14 07:30:00|42951.4|42931.4|42985.8|42965.8|42985.8|42965.8|42933.3|42913.3|99
1626248100000|2021-07-14 07:35:00|42986.4|42966.4|42996.4|42976.4|43001.4|42981.4|42981.4|42961.4|96
1626248400000|2021-07-14 07:40:00|42998.9|42978.9|42993.9|42973.9|43001.4|42981.4|42952.1|42932.1|120
1626248700000|2021-07-14 07:45:00|42993.3|42973.3|42983.9|42963.9|43003.3|42983.3|42961.4|42941.4|64
1626249000000|2021-07-14 07:50:00|42986.4|42966.4|42946.4|42926.4|42986.4|42966.4|42936.4|42916.4|67
1626249300000|2021-07-14 07:55:00|42944.6|42924.6|42933.9|42913.9|42944.6|42924.6|42923.9|42903.9|74
1626249600000|2021-07-14 08:00:00|42936.4|42916.4|42878.9|42858.9|42943.9|42923.9|42878.9|42858.9|207
1626249900000|2021-07-14 08:05:00|42875.2|42855.2|42896.4|42876.4|42900.8|42880.8|42871.4|42851.4|79
1626250200000|2021-07-14 08:10:00|42891.4|42871.4|42836.4|42816.4|42891.4|42871.4|42836.4|42816.4|147
1626250500000|2021-07-14 08:15:00|42833.9|42813.9|42872.1|42852.1|42872.1|42852.1|42833.9|42813.9|89
1626250800000|2021-07-14 08:20:00|42873.9|42853.9|42888.9|42868.9|42891.4|42871.4|42861.4|42841.4|119
1626251100000|2021-07-14 08:25:00|42891.4|42871.4|42923.9|42903.9|42938.2|42918.2|42858.9|42838.9|253
1626251400000|2021-07-14 08:30:00|42921.4|42901.4|42933.9|42913.9|42948.9|42928.9|42913.9|42893.9|81
1626251700000|2021-07-14 08:35:00|42931.4|42911.4|42906.4|42886.4|42931.4|42911.4|42888.9|42868.9|77
1626252000000|2021-07-14 08:40:00|42903.9|42883.9|42888.9|42868.9|42911.4|42891.4|42888.9|42868.9|31
1626252300000|2021-07-14 08:45:00|42890.7|42870.7|42843.9|42823.9|42890.7|42870.7|42838.9|42818.9|98
1626252600000|2021-07-14 08:50:00|42846.4|42826.4|42833.9|42813.9|42851.4|42831.4|42830.1|42810.1|91
1626252900000|2021-07-14 08:55:00|42835.7|42815.7|42795.7|42775.7|42843.9|42823.9|42793.9|42773.9|129
1626253200000|2021-07-14 09:00:00|42796.4|42776.4|42806.4|42786.4|42814.6|42794.6|42771.4|42751.4|105
1626253500000|2021-07-14 09:05:00|42808.9|42788.9|42712.1|42692.1|42816.4|42796.4|42681.4|42661.4|357
1626253800000|2021-07-14 09:10:00|42711.4|42691.4|42761.4|42741.4|42763.2|42743.2|42706.4|42686.4|159
1626254100000|2021-07-14 09:15:00|42763.2|42743.2|42742.1|42722.1|42778.9|42758.9|42742.1|42722.1|103
1626254400000|2021-07-14 09:20:00|42740.2|42720.2|42725.7|42705.7|42740.2|42720.2|42713.9|42693.9|114
1626254700000|2021-07-14 09:25:00|42726.4|42706.4|42750.7|42730.7|42750.7|42730.7|42709.6|42689.6|58
1626255000000|2021-07-14 09:30:00|42753.2|42733.2|42738.9|42718.9|42762.1|42742.1|42736.4|42716.4|90
1626255300000|2021-07-14 09:35:00|42738.2|42718.2|42746.4|42726.4|42758.2|42738.2|42735.1|42715.1|48
1626255600000|2021-07-14 09:40:00|42748.2|42728.2|42741.4|42721.4|42748.9|42728.9|42728.9|42708.9|47
1626255900000|2021-07-14 09:45:00|42739.5|42719.5|42739.5|42719.5|42743.9|42723.9|42728.9|42708.9|24
1626256200000|2021-07-14 09:50:00|42738.9|42718.9|42766.4|42746.4|42766.4|42746.4|42731.4|42711.4|66
1626256500000|2021-07-14 09:55:00|42768.2|42748.2|42778.9|42758.9|42778.9|42758.9|42751.4|42731.4|46
1626256800000|2021-07-14 10:00:00|42781.4|42761.4|42771.4|42751.4|42796.4|42776.4|42762|42742|153
1626257100000|2021-07-14 10:05:00|42773.9|42753.9|42786.4|42766.4|42793.9|42773.9|42771.4|42751.4|49
1626257400000|2021-07-14 10:10:00|42791.4|42771.4|42813.9|42793.9|42832|42812|42791.4|42771.4|125
1626257700000|2021-07-14 10:15:00|42811.4|42791.4|42801.4|42781.4|42813.9|42793.9|42783.9|42763.9|79
1626258000000|2021-07-14 10:20:00|42798.9|42778.9|42816.4|42796.4|42816.4|42796.4|42774.5|42754.5|57
1626258300000|2021-07-14 10:25:00|42818.2|42798.2|42813.9|42793.9|42825.7|42805.7|42811.4|42791.4|49
1626258600000|2021-07-14 10:30:00|42815.7|42795.7|42837|42817|42837|42817|42813.9|42793.9|51
1626258900000|2021-07-14 10:35:00|42838.2|42818.2|42836.4|42816.4|42843.9|42823.9|42825.7|42805.7|66
1626259200000|2021-07-14 10:40:00|42838.2|42818.2|42806.4|42786.4|42841.4|42821.4|42802|42782|108
1626259500000|2021-07-14 10:45:00|42802|42782|42760.7|42740.7|42813.9|42793.9|42746.4|42726.4|136
1626259800000|2021-07-14 10:50:00|42761.4|42741.4|42731.4|42711.4|42763.9|42743.9|42728.9|42708.9|99
1626260100000|2021-07-14 10:55:00|42733.9|42713.9|42705.7|42685.7|42761.4|42741.4|42705.7|42685.7|94
1626260400000|2021-07-14 11:00:00|42703.9|42683.9|42751.4|42731.4|42758.2|42738.2|42693.9|42673.9|235
1626260700000|2021-07-14 11:05:00|42750.7|42730.7|42768.9|42748.9|42786.4|42766.4|42750.7|42730.7|161
1626261000000|2021-07-14 11:10:00|42768.2|42748.2|42768.9|42748.9|42768.9|42748.9|42727.7|42707.7|78
1626261300000|2021-07-14 11:15:00|42767|42747|42763.8|42743.8|42778.9|42758.9|42763.8|42743.8|89
1626261600000|2021-07-14 11:20:00|42766.3|42746.3|42771.3|42751.3|42773.8|42753.8|42746.3|42726.3|340
1626261900000|2021-07-14 11:25:00|42768.8|42748.8|42742|42722|42778.8|42758.8|42721.3|42701.3|224
1626262200000|2021-07-14 11:30:00|42740.2|42720.2|42758.8|42738.8|42763.8|42743.8|42711.3|42691.3|278
1626262500000|2021-07-14 11:35:00|42760.7|42740.7|42793.8|42773.8|42804.5|42784.5|42760.7|42740.7|294
1626262800000|2021-07-14 11:40:00|42794.5|42774.5|42786.3|42766.3|42798.8|42778.8|42783.8|42763.8|64
1626263100000|2021-07-14 11:45:00|42788.2|42768.2|42806.3|42786.3|42808.8|42788.8|42786.3|42766.3|108
1626263400000|2021-07-14 11:50:00|42805.7|42785.7|42808.8|42788.8|42813.8|42793.8|42802.5|42782.5|85
1626263700000|2021-07-14 11:55:00|42806.3|42786.3|42801.3|42781.3|42813.8|42793.8|42801.3|42781.3|99
1626264000000|2021-07-14 12:00:00|42803.8|42783.8|42862|42842|42870|42850|42785.2|42765.2|324
1626264300000|2021-07-14 12:05:00|42863.8|42843.8|42908.8|42888.8|42913.2|42893.2|42862|42842|297
1626264600000|2021-07-14 12:10:00|42907|42887|42935.7|42915.7|42958.8|42938.8|42901.3|42881.3|321
1626264900000|2021-07-14 12:15:00|42938.8|42918.8|42911.3|42891.3|42948.8|42928.8|42893.8|42873.8|221
1626265200000|2021-07-14 12:20:00|42909.5|42889.5|42893.8|42873.8|42925.7|42905.7|42871.3|42851.3|133
1626265500000|2021-07-14 12:25:00|42895.7|42875.7|42872|42852|42895.7|42875.7|42872|42852|98
1626265800000|2021-07-14 12:30:00|42873.8|42853.8|42996.3|42976.3|42996.3|42976.3|42873.8|42853.8|548
1626266100000|2021-07-14 12:35:00|42998.8|42978.8|42953.8|42933.8|43013.8|42993.8|42925.7|42905.7|331
1626266400000|2021-07-14 12:40:00|42955.7|42935.7|42948.1|42928.1|42973.8|42953.8|42931.3|42911.3|203
1626266700000|2021-07-14 12:45:00|42948.8|42928.8|42958.8|42938.8|42966.8|42946.8|42933.1|42913.1|192
1626267000000|2021-07-14 12:50:00|42960.6|42940.6|42970.6|42950.6|42973.1|42953.1|42938.8|42918.8|152
1626267300000|2021-07-14 12:55:00|42972.5|42952.5|43011.3|42991.3|43017|42997|42953.8|42933.8|313
1626267600000|2021-07-14 13:00:00|43013.8|42993.8|42960|42940|43067.5|43047.5|42940.6|42920.6|1264
1626267900000|2021-07-14 13:05:00|42960.6|42940.6|42907.5|42887.5|43017.5|42997.5|42905|42885|652
1626268200000|2021-07-14 13:10:00|42910|42890|42925|42905|42932.5|42912.5|42871.3|42851.3|337
1626268500000|2021-07-14 13:15:00|42926.8|42906.8|42905|42885|42957.5|42937.5|42880|42860|303
1626268800000|2021-07-14 13:20:00|42909.3|42889.3|42871.3|42851.3|42912.5|42892.5|42863.8|42843.8|204
1626269100000|2021-07-14 13:25:00|42868.8|42848.8|42836.3|42816.3|42883.8|42863.8|42758.8|42738.8|645
1626269400000|2021-07-14 13:30:00|42834.5|42814.5|42813.8|42793.8|42863.8|42843.8|42788.8|42768.8|406
1626269700000|2021-07-14 13:35:00|42818.8|42798.8|42868.8|42848.8|42868.8|42848.8|42768.8|42748.8|397
1626270000000|2021-07-14 13:40:00|42867|42847|42893.8|42873.8|42896.3|42876.3|42858.8|42838.8|279
1626270300000|2021-07-14 13:45:00|42893.1|42873.1|42858.1|42838.1|42913.1|42893.1|42858.1|42838.1|312
1626270600000|2021-07-14 13:50:00|42856.3|42836.3|42813.8|42793.8|42883.1|42863.1|42798.8|42778.8|364
1626270900000|2021-07-14 13:55:00|42807|42787|42778.8|42758.8|42813.8|42793.8|42768.8|42748.8|540
1626271200000|2021-07-14 14:00:00|42770.6|42750.6|42756.3|42736.3|42803.1|42783.1|42741.3|42721.3|517
1626271500000|2021-07-14 14:05:00|42758.8|42738.8|42788.1|42768.1|42791.3|42771.3|42744.5|42724.5|276
1626271800000|2021-07-14 14:10:00|42788.8|42768.8|42786.3|42766.3|42798.1|42778.1|42766.3|42746.3|182
1626272100000|2021-07-14 14:15:00|42784.5|42764.5|42790.1|42770.1|42816.3|42796.3|42771.3|42751.3|294
1626272400000|2021-07-14 14:20:00|42788.3|42768.3|42757|42737|42790.1|42770.1|42727.6|42707.6|539
1626272700000|2021-07-14 14:25:00|42757.6|42737.6|42748.3|42728.3|42760.1|42740.1|42720.1|42700.1|291
1626273000000|2021-07-14 14:30:00|42747.6|42727.6|42775.1|42755.1|42787.6|42767.6|42730.8|42710.8|294
1626273300000|2021-07-14 14:35:00|42773.3|42753.3|42763.8|42743.8|42778.1|42758.1|42746.3|42726.3|329
1626273600000|2021-07-14 14:40:00|42766.9|42746.9|42723.8|42703.8|42766.9|42746.9|42708.8|42688.8|229
1626273900000|2021-07-14 14:45:00|42725.6|42705.6|42751.3|42731.3|42753.8|42733.8|42718.8|42698.8|242
1626274200000|2021-07-14 14:50:00|42746.9|42726.9|42761.8|42741.8|42775.6|42755.6|42744.9|42724.9|530
1626274500000|2021-07-14 14:55:00|42763.6|42743.6|42764.3|42744.3|42767.9|42747.9|42735.6|42715.6|224
1626274800000|2021-07-14 15:00:00|42760.6|42740.6|42737.4|42717.4|42765.6|42745.6|42727.4|42707.4|203
1626275100000|2021-07-14 15:05:00|42739.3|42719.3|42727.4|42707.4|42747.4|42727.4|42727.4|42707.4|156
1626275400000|2021-07-14 15:10:00|42725.6|42705.6|42764.9|42744.9|42767.4|42747.4|42722.4|42702.4|180
1626275700000|2021-07-14 15:15:00|42762.4|42742.4|42754.9|42734.9|42784.9|42764.9|42752.4|42732.4|149
1626276000000|2021-07-14 15:20:00|42758.1|42738.1|42756.7|42736.7|42777.4|42757.4|42754.9|42734.9|113
1626276300000|2021-07-14 15:25:00|42757.4|42737.4|42732.4|42712.4|42758.1|42738.1|42727.4|42707.4|196
1626276600000|2021-07-14 15:30:00|42735.6|42715.6|42756.3|42736.3|42763.8|42743.8|42732.4|42712.4|198
1626276900000|2021-07-14 15:35:00|42758.8|42738.8|42661.3|42641.3|42758.8|42738.8|42636.3|42616.3|727
1626277200000|2021-07-14 15:40:00|42658.8|42638.8|42688.8|42668.8|42693.8|42673.8|42650.6|42630.6|268
1626277500000|2021-07-14 15:45:00|42686.9|42666.9|42693.8|42673.8|42697.4|42677.4|42661.3|42641.3|221
1626277800000|2021-07-14 15:50:00|42691.9|42671.9|42676.2|42656.2|42693.7|42673.7|42663.8|42643.8|150
1626278100000|2021-07-14 15:55:00|42678.7|42658.7|42686.2|42666.2|42696.2|42676.2|42663.7|42643.7|255
1626278400000|2021-07-14 16:00:00|42678.7|42658.7|42695.6|42675.6|42722.4|42702.4|42676.2|42656.2|295
1626278700000|2021-07-14 16:05:00|42693.7|42673.7|42711.2|42691.2|42723.7|42703.7|42693.7|42673.7|149
1626279000000|2021-07-14 16:10:00|42708.7|42688.7|42688.7|42668.7|42708.7|42688.7|42686.2|42666.2|122
1626279300000|2021-07-14 16:15:00|42686.2|42666.2|42710.6|42690.6|42714.4|42694.4|42679.4|42659.4|90
1626279600000|2021-07-14 16:20:00|42708.7|42688.7|42708.7|42688.7|42716.2|42696.2|42699.4|42679.4|154
1626279900000|2021-07-14 16:25:00|42706.9|42686.9|42718.1|42698.1|42718.1|42698.1|42693.7|42673.7|114
1626280200000|2021-07-14 16:30:00|42716.2|42696.2|42688.7|42668.7|42718.7|42698.7|42688.7|42668.7|162
1626280500000|2021-07-14 16:35:00|42689.4|42669.4|42661.9|42641.9|42689.4|42669.4|42656.2|42636.2|316
1626280800000|2021-07-14 16:40:00|42659.4|42639.4|42615.1|42595.1|42659.4|42639.4|42615.1|42595.1|297
1626281100000|2021-07-14 16:45:00|42618.3|42598.3|42625.1|42605.1|42631.9|42611.9|42585.8|42565.8|346
1626281400000|2021-07-14 16:50:00|42623.3|42603.3|42658.1|42638.1|42658.1|42638.1|42606.9|42586.9|409
1626281700000|2021-07-14 16:55:00|42656.2|42636.2|42671.9|42651.9|42682.6|42662.6|42633.7|42613.7|926
1626282000000|2021-07-14 17:00:00|42669.4|42649.4|42663.2|42643.2|42669.4|42649.4|42641.9|42621.9|139
1626282300000|2021-07-14 17:05:00|42662.6|42642.6|42657.6|42637.6|42665.1|42645.1|42655.1|42635.1|66
1626282600000|2021-07-14 17:10:00|42655.7|42635.7|42660.1|42640.1|42663.7|42643.7|42635.1|42615.1|129
1626282900000|2021-07-14 17:15:00|42662.6|42642.6|42640.1|42620.1|42670.7|42650.7|42640.1|42620.1|84
1626283200000|2021-07-14 17:20:00|42635.1|42615.1|42635.1|42615.1|42645.1|42625.1|42620.1|42600.1|147
1626283500000|2021-07-14 17:25:00|42636.9|42616.9|42635.1|42615.1|42649.4|42629.4|42625.1|42605.1|64
1626283800000|2021-07-14 17:30:00|42631.4|42611.4|42673.9|42653.9|42673.9|42653.9|42630.1|42610.1|197
1626284100000|2021-07-14 17:35:00|42676.4|42656.4|42698.2|42678.2|42698.2|42678.2|42676.4|42656.4|89
1626284400000|2021-07-14 17:40:00|42698.9|42678.9|42693.9|42673.9|42700.7|42680.7|42688.9|42668.9|31
1626284700000|2021-07-14 17:45:00|42691.4|42671.4|42670.7|42650.7|42691.4|42671.4|42668.9|42648.9|73
1626285000000|2021-07-14 17:50:00|42673.9|42653.9|42673.2|42653.2|42675.7|42655.7|42656.4|42636.4|150
1626285300000|2021-07-14 17:55:00|42670.1|42650.1|42655.1|42635.1|42670.1|42650.1|42655.1|42635.1|54
1626285600000|2021-07-14 18:00:00|42653.2|42633.2|42687.6|42667.6|42690.1|42670.1|42653.2|42633.2|59
1626285900000|2021-07-14 18:05:00|42685.1|42665.1|42667.6|42647.6|42685.1|42665.1|42663.2|42643.2|41
1626286200000|2021-07-14 18:10:00|42665.7|42645.7|42667.6|42647.6|42667.6|42647.6|42648.2|42628.2|48
1626286500000|2021-07-14 18:15:00|42669.4|42649.4|42695.1|42675.1|42695.1|42675.1|42669.4|42649.4|50
1626286800000|2021-07-14 18:20:00|42697.6|42677.6|42725|42705|42725|42705|42682.6|42662.6|101
1626287100000|2021-07-14 18:25:00|42726.9|42706.9|42700|42680|42726.9|42706.9|42700|42680|42
1626287400000|2021-07-14 18:30:00|42702.5|42682.5|42700|42680|42708.2|42688.2|42700|42680|30
1626287700000|2021-07-14 18:35:00|42702.5|42682.5|42705|42685|42710|42690|42702.5|42682.5|18
1626288000000|2021-07-14 18:40:00|42703.2|42683.2|42705.7|42685.7|42710|42690|42700|42680|22
1626288300000|2021-07-14 18:45:00|42705|42685|42693.2|42673.2|42705|42685|42693.2|42673.2|6
1626288600000|2021-07-14 18:50:00|42692.5|42672.5|42682.5|42662.5|42697.5|42677.5|42680|42660|39
1626288900000|2021-07-14 18:55:00|42684.4|42664.4|42677.5|42657.5|42684.4|42664.4|42677.5|42657.5|4
1626289200000|2021-07-14 19:00:00|42679.4|42659.4|42692.5|42672.5|42695|42675|42679.4|42659.4|29
1626289500000|2021-07-14 19:05:00|42695|42675|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|19
1626289800000|2021-07-14 19:10:00|42694.4|42674.4|42685|42665|42695|42675|42685|42665|15
1626290100000|2021-07-14 19:15:00|42683.2|42663.2|42675|42655|42683.2|42663.2|42665|42645|45
1626290400000|2021-07-14 19:20:00|42672.5|42652.5|42677.5|42657.5|42689.4|42669.4|42672.5|42652.5|46
1626290700000|2021-07-14 19:25:00|42679.4|42659.4|42667.5|42647.5|42679.4|42659.4|42663.2|42643.2|9
1626291000000|2021-07-14 19:30:00|42665.7|42645.7|42662.5|42642.5|42670|42650|42659.3|42639.3|40
1626291300000|2021-07-14 19:35:00|42665|42645|42643.2|42623.2|42670|42650|42643.2|42623.2|35
1626291600000|2021-07-14 19:40:00|42642.5|42622.5|42647.5|42627.5|42652.5|42632.5|42638.2|42618.2|26
1626291900000|2021-07-14 19:45:00|42650|42630|42670|42650|42672.5|42652.5|42650|42630|25
1626292200000|2021-07-14 19:50:00|42669.3|42649.3|42652.5|42632.5|42669.3|42649.3|42650|42630|27
1626292500000|2021-07-14 19:55:00|42650.7|42630.7|42653.2|42633.2|42654.3|42634.3|42635|42615|51
1626292800000|2021-07-14 20:00:00|42650.7|42630.7|42645|42625|42651.8|42631.8|42640.7|42620.7|51
1626293100000|2021-07-14 20:05:00|42646.8|42626.8|42669.3|42649.3|42669.3|42649.3|42646.8|42626.8|35
1626293400000|2021-07-14 20:10:00|42665|42645|42647.5|42627.5|42665|42645|42641.8|42621.8|57
1626293700000|2021-07-14 20:15:00|42649.3|42629.3|42655|42635|42655|42635|42642.5|42622.5|16
1626294000000|2021-07-14 20:20:00|42660|42640|42656.2|42636.2|42664.3|42644.3|42655.5|42635.5|21
1626294300000|2021-07-14 20:25:00|42656.8|42636.8|42662.5|42642.5|42671.1|42651.1|42656.8|42636.8|28
1626294600000|2021-07-14 20:30:00|42665|42645|42665|42645|42665|42645|42660|42640|15
1626294900000|2021-07-14 20:35:00|42670|42650|42675|42655|42675|42655|42670|42650|26
1626295200000|2021-07-14 20:40:00|42680|42660|42665|42645|42685.7|42665.7|42662.5|42642.5|79
1626295500000|2021-07-14 20:45:00|42664.3|42644.3|42665|42645|42666.8|42646.8|42651.8|42631.8|65
1626295800000|2021-07-14 20:50:00|42666.8|42646.8|42666.8|42646.8|42667.5|42647.5|42662.5|42642.5|38
1626296100000|2021-07-14 20:55:00|42670.5|42650.5|42663.9|42643.9|42670.5|42650.5|42660.7|42640.7|56
1626300000000|2021-07-14 22:00:00|42664.1|42644.1|42657.5|42637.5|42667.5|42647.5|42634.3|42614.3|93
1626300300000|2021-07-14 22:05:00|42655.7|42635.7|42697.5|42677.5|42697.5|42677.5|42651.8|42631.8|54
1626300600000|2021-07-14 22:10:00|42695|42675|42684.3|42664.3|42695|42675|42684.3|42664.3|15
1626300900000|2021-07-14 22:15:00|42685|42665|42697.5|42677.5|42699.3|42679.3|42682.5|42662.5|12
1626301200000|2021-07-14 22:20:00|42700|42680|42710|42690|42710|42690|42700|42680|15
1626301500000|2021-07-14 22:25:00|42707.5|42687.5|42695|42675|42707.5|42687.5|42692.5|42672.5|16
1626301800000|2021-07-14 22:30:00|42692.5|42672.5|42694.3|42674.3|42694.3|42674.3|42685|42665|10
1626302100000|2021-07-14 22:35:00|42693.6|42673.6|42694.3|42674.3|42697.5|42677.5|42693.2|42673.2|13
1626302400000|2021-07-14 22:40:00|42691.8|42671.8|42682.5|42662.5|42691.8|42671.8|42682.5|42662.5|7
1626302700000|2021-07-14 22:45:00|42680.7|42660.7|42679.3|42659.3|42682.5|42662.5|42679.3|42659.3|9
1626303000000|2021-07-14 22:50:00|42677.5|42657.5|42672.5|42652.5|42677.5|42657.5|42672.5|42652.5|14
1626303300000|2021-07-14 22:55:00|42673.2|42653.2|42684.3|42664.3|42685|42665|42673.2|42653.2|11
1626303600000|2021-07-14 23:00:00|42682.5|42662.5|42677.5|42657.5|42684.3|42664.3|42677.5|42657.5|9
1626303900000|2021-07-14 23:05:00|42679.3|42659.3|42695|42675|42697.5|42677.5|42679.3|42659.3|6
1626304200000|2021-07-14 23:10:00|42692.5|42672.5|42677.5|42657.5|42692.5|42672.5|42677.5|42657.5|13
1626304500000|2021-07-14 23:15:00|42676.8|42656.8|42675|42655|42676.8|42656.8|42668.1|42648.1|23
1626304800000|2021-07-14 23:20:00|42672.5|42652.5|42672.5|42652.5|42675|42655|42670|42650|9
1626305100000|2021-07-14 23:25:00|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|1
1626305400000|2021-07-14 23:30:00|42670.6|42650.6|42675|42655|42675|42655|42670|42650|13
1626305700000|2021-07-14 23:35:00|42675.6|42655.6|42672.5|42652.5|42680|42660|42672.5|42652.5|16
1626306000000|2021-07-14 23:40:00|42671.8|42651.8|42660.6|42640.6|42672.5|42652.5|42660.6|42640.6|24
1626306300000|2021-07-14 23:45:00|42662.5|42642.5|42664.9|42644.9|42667.5|42647.5|42658.1|42638.1|14
1626306600000|2021-07-14 23:50:00|42663.1|42643.1|42653.8|42633.8|42663.1|42643.1|42653.8|42633.8|17
1626306900000|2021-07-14 23:55:00|42652|42632|42654.9|42634.9|42654.9|42634.9|42639.5|42619.5|36
1626307200000|2021-07-15 00:00:00|42652.4|42632.4|42639.9|42619.9|42659.9|42639.9|42639.9|42619.9|33
1626307500000|2021-07-15 00:05:00|42642.4|42622.4|42660.6|42640.6|42662.4|42642.4|42641.8|42621.8|32
1626307800000|2021-07-15 00:10:00|42662.4|42642.4|42662.4|42642.4|42673.1|42653.1|42654.9|42634.9|45
1626308100000|2021-07-15 00:15:00|42659.9|42639.9|42637.4|42617.4|42659.9|42639.9|42629.9|42609.9|38
1626308400000|2021-07-15 00:20:00|42634.9|42614.9|42619.9|42599.9|42644.9|42624.9|42617.4|42597.4|47
1626308700000|2021-07-15 00:25:00|42619.3|42599.3|42624.9|42604.9|42624.9|42604.9|42604.9|42584.9|60
1626309000000|2021-07-15 00:30:00|42627.4|42607.4|42616.7|42596.7|42631.1|42611.1|42614.9|42594.9|166
1626309300000|2021-07-15 00:35:00|42614.9|42594.9|42629.9|42609.9|42629.9|42609.9|42614.9|42594.9|139
1626309600000|2021-07-15 00:40:00|42627.4|42607.4|42614.9|42594.9|42627.4|42607.4|42612.4|42592.4|75
1626309900000|2021-07-15 00:45:00|42610.6|42590.6|42576.7|42556.7|42614.9|42594.9|42567.4|42547.4|101
1626310200000|2021-07-15 00:50:00|42576.1|42556.1|42574.9|42554.9|42579.9|42559.9|42554.9|42534.9|247
1626310500000|2021-07-15 00:55:00|42572.4|42552.4|42592.4|42572.4|42592.4|42572.4|42570.6|42550.6|155
1626310800000|2021-07-15 01:00:00|42594.9|42574.9|42569.9|42549.9|42614.9|42594.9|42519.9|42499.9|529
1626311100000|2021-07-15 01:05:00|42567.4|42547.4|42602.4|42582.4|42602.4|42582.4|42529.9|42509.9|215
1626311400000|2021-07-15 01:10:00|42599.9|42579.9|42629.9|42609.9|42637.4|42617.4|42594.9|42574.9|283
1626311700000|2021-07-15 01:15:00|42631.7|42611.7|42664.9|42644.9|42682.4|42662.4|42622.4|42602.4|352
1626312000000|2021-07-15 01:20:00|42669.9|42649.9|42662.4|42642.4|42709.9|42689.9|42662.4|42642.4|241
1626312300000|2021-07-15 01:25:00|42664.9|42644.9|42672.4|42652.4|42682.4|42662.4|42654.9|42634.9|133
1626312600000|2021-07-15 01:30:00|42674.2|42654.2|42667.4|42647.4|42699.9|42679.9|42642.4|42622.4|298
1626312900000|2021-07-15 01:35:00|42666.7|42646.7|42709.9|42689.9|42724.9|42704.9|42664.9|42644.9|228
1626313200000|2021-07-15 01:40:00|42708.1|42688.1|42729.9|42709.9|42746.7|42726.7|42708.1|42688.1|191
1626313500000|2021-07-15 01:45:00|42731.7|42711.7|42712.4|42692.4|42743.5|42723.5|42704.9|42684.9|107
1626313800000|2021-07-15 01:50:00|42713.1|42693.1|42734.9|42714.9|42737.4|42717.4|42697.4|42677.4|180
1626314100000|2021-07-15 01:55:00|42732.4|42712.4|42717.4|42697.4|42732.4|42712.4|42699.9|42679.9|140
1626314400000|2021-07-15 02:00:00|42715.6|42695.6|42779.9|42759.9|42799.2|42779.2|42702.4|42682.4|292
1626314700000|2021-07-15 02:05:00|42781.7|42761.7|42777.4|42757.4|42824.9|42804.9|42774.9|42754.9|210
1626315000000|2021-07-15 02:10:00|42779.9|42759.9|42827.4|42807.4|42832.4|42812.4|42775.6|42755.6|217
1626315300000|2021-07-15 02:15:00|42829.9|42809.9|42846.7|42826.7|42859.9|42839.9|42829.9|42809.9|262
1626315600000|2021-07-15 02:20:00|42844.2|42824.2|42837.4|42817.4|42861.7|42841.7|42834.9|42814.9|87
1626315900000|2021-07-15 02:25:00|42839.2|42819.2|42844.9|42824.9|42844.9|42824.9|42839.2|42819.2|48
1626316200000|2021-07-15 02:30:00|42844.2|42824.2|42829.9|42809.9|42856.7|42836.7|42807.4|42787.4|227
1626316500000|2021-07-15 02:35:00|42830.6|42810.6|42842.4|42822.4|42857.8|42837.8|42819.9|42799.9|119
1626316800000|2021-07-15 02:40:00|42841.7|42821.7|42844.9|42824.9|42856.7|42836.7|42834.9|42814.9|96
1626317100000|2021-07-15 02:45:00|42846.7|42826.7|42869.9|42849.9|42874.9|42854.9|42846.7|42826.7|118
1626317400000|2021-07-15 02:50:00|42874.2|42854.2|42849.9|42829.9|42886.7|42866.7|42844.9|42824.9|131
1626317700000|2021-07-15 02:55:00|42851.7|42831.7|42854.9|42834.9|42854.9|42834.9|42829.9|42809.9|143
1626318000000|2021-07-15 03:00:00|42851.7|42831.7|42874.9|42854.9|42874.9|42854.9|42841|42821|107
1626318300000|2021-07-15 03:05:00|42875.6|42855.6|42891.7|42871.7|42896.7|42876.7|42872.4|42852.4|123
1626318600000|2021-07-15 03:10:00|42892.4|42872.4|42884.9|42864.9|42897.4|42877.4|42873.1|42853.1|150
1626318900000|2021-07-15 03:15:00|42886.7|42866.7|42859.9|42839.9|42889.2|42869.2|42853.8|42833.8|74
1626319200000|2021-07-15 03:20:00|42862.4|42842.4|42834.9|42814.9|42869.9|42849.9|42833.1|42813.1|107
1626319500000|2021-07-15 03:25:00|42833.1|42813.1|42824.9|42804.9|42842.4|42822.4|42815.6|42795.6|151
1626319800000|2021-07-15 03:30:00|42823.1|42803.1|42834.2|42814.2|42837.4|42817.4|42822.4|42802.4|53
1626320100000|2021-07-15 03:35:00|42832.4|42812.4|42842.4|42822.4|42844.9|42824.9|42828.1|42808.1|41
1626320400000|2021-07-15 03:40:00|42839.9|42819.9|42859.9|42839.9|42862.4|42842.4|42839.9|42819.9|26
1626320700000|2021-07-15 03:45:00|42858.1|42838.1|42879.9|42859.9|42882.4|42862.4|42857.4|42837.4|45
1626321000000|2021-07-15 03:50:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42877.4|42857.4|29
1626321300000|2021-07-15 03:55:00|42882.4|42862.4|42882.4|42862.4|42887.4|42867.4|42874.9|42854.9|33
1626321600000|2021-07-15 04:00:00|42884.2|42864.2|42887.4|42867.4|42892.4|42872.4|42883.1|42863.1|60
1626321900000|2021-07-15 04:05:00|42886.7|42866.7|42896.7|42876.7|42896.7|42876.7|42886.7|42866.7|31
1626322200000|2021-07-15 04:10:00|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42889.9|42869.9|23
1626322500000|2021-07-15 04:15:00|42899.9|42879.9|42927.4|42907.4|42932.4|42912.4|42899.9|42879.9|64
1626322800000|2021-07-15 04:20:00|42929.2|42909.2|42912.4|42892.4|42929.9|42909.9|42909.9|42889.9|40
1626323100000|2021-07-15 04:25:00|42910.6|42890.6|42912.4|42892.4|42914.9|42894.9|42909.9|42889.9|18
1626323400000|2021-07-15 04:30:00|42907.4|42887.4|42912.4|42892.4|42917.4|42897.4|42904.9|42884.9|32
1626323700000|2021-07-15 04:35:00|42910.6|42890.6|42909.9|42889.9|42910.6|42890.6|42899.9|42879.9|30
1626324000000|2021-07-15 04:40:00|42911.7|42891.7|42917.4|42897.4|42917.4|42897.4|42911.7|42891.7|15
1626324300000|2021-07-15 04:45:00|42919.2|42899.2|42924.9|42904.9|42924.9|42904.9|42919.2|42899.2|16
1626324600000|2021-07-15 04:50:00|42924.2|42904.2|42928.1|42908.1|42934.9|42914.9|42916.7|42896.7|84
1626324900000|2021-07-15 04:55:00|42929.9|42909.9|42934.9|42914.9|42939.2|42919.2|42929.9|42909.9|47
1626325200000|2021-07-15 05:00:00|42936.7|42916.7|42972.4|42952.4|42994.2|42974.2|42936.7|42916.7|146
1626325500000|2021-07-15 05:05:00|42973|42953|42972.4|42952.4|42987.4|42967.4|42972.4|42952.4|109
1626325800000|2021-07-15 05:10:00|42969.9|42949.9|42942.3|42922.3|42969.9|42949.9|42939.8|42919.8|80
1626326100000|2021-07-15 05:15:00|42944.8|42924.8|42952.3|42932.3|42974.2|42954.2|42944.8|42924.8|57
1626326400000|2021-07-15 05:20:00|42954.8|42934.8|42972.3|42952.3|42972.3|42952.3|42953|42933|33
1626326700000|2021-07-15 05:25:00|42974.8|42954.8|42984.8|42964.8|42987.3|42967.3|42974.8|42954.8|56
1626327000000|2021-07-15 05:30:00|42979.8|42959.8|43029.8|43009.8|43038|43018|42967.3|42947.3|584
1626327300000|2021-07-15 05:35:00|43032.3|43012.3|43113|43093|43114.8|43094.8|43032.3|43012.3|544
1626327600000|2021-07-15 05:40:00|43112.3|43092.3|43189.8|43169.8|43202.3|43182.3|43110.5|43090.5|882
1626327900000|2021-07-15 05:45:00|43194.8|43174.8|43169.8|43149.8|43234.8|43214.8|43167.3|43147.3|556
1626328200000|2021-07-15 05:50:00|43172.3|43152.3|43179.8|43159.8|43212.3|43192.3|43162.3|43142.3|295
1626328500000|2021-07-15 05:55:00|43181.2|43161.2|43214.8|43194.8|43222.3|43202.3|43165.5|43145.5|277
1626328800000|2021-07-15 06:00:00|43217.3|43197.3|43188|43168|43234.8|43214.8|43185.5|43165.5|338
1626329100000|2021-07-15 06:05:00|43189.8|43169.8|43229.8|43209.8|43237.3|43217.3|43182.3|43162.3|271
1626329400000|2021-07-15 06:10:00|43232.3|43212.3|43194.8|43174.8|43234.8|43214.8|43189.8|43169.8|179
1626329700000|2021-07-15 06:15:00|43199.8|43179.8|43177.3|43157.3|43212.3|43192.3|43174.8|43154.8|220
1626330000000|2021-07-15 06:20:00|43175.5|43155.5|43094.8|43074.8|43179.8|43159.8|43087.3|43067.3|436
1626330300000|2021-07-15 06:25:00|43094.1|43074.1|43114.8|43094.8|43114.8|43094.8|43082.3|43062.3|183
1626330600000|2021-07-15 06:30:00|43112.3|43092.3|43078|43058|43116.6|43096.6|43078|43058|201
1626330900000|2021-07-15 06:35:00|43076.6|43056.6|43063.4|43043.4|43079.8|43059.8|43029.8|43009.8|452
1626331200000|2021-07-15 06:40:00|43064.1|43044.1|43052.3|43032.3|43066.6|43046.6|43039.8|43019.8|102
1626331500000|2021-07-15 06:45:00|43050.5|43030.5|43062.3|43042.3|43064.8|43044.8|43039.8|43019.8|149
1626331800000|2021-07-15 06:50:00|43059.8|43039.8|43064.1|43044.1|43064.1|43044.1|43047.3|43027.3|117
1626332100000|2021-07-15 06:55:00|43063.4|43043.4|43066.6|43046.6|43109.8|43089.8|43058|43038|305
1626332400000|2021-07-15 07:00:00|43074.1|43054.1|43089.8|43069.8|43094.8|43074.8|43074.1|43054.1|154
1626332700000|2021-07-15 07:05:00|43092.3|43072.3|43109.8|43089.8|43114.8|43094.8|43086.6|43066.6|106
1626333000000|2021-07-15 07:10:00|43104.8|43084.8|43110.5|43090.5|43124.1|43104.1|43102.3|43082.3|92
1626333300000|2021-07-15 07:15:00|43109.8|43089.8|43127.3|43107.3|43139.8|43119.8|43109.8|43089.8|72
1626333600000|2021-07-15 07:20:00|43129.1|43109.1|43062.3|43042.3|43134.8|43114.8|43059.8|43039.8|135
1626333900000|2021-07-15 07:25:00|43060.5|43040.5|43057.3|43037.3|43063|43043|43037.3|43017.3|177
1626334200000|2021-07-15 07:30:00|43059.1|43039.1|43072.3|43052.3|43072.3|43052.3|43034.8|43014.8|116
1626334500000|2021-07-15 07:35:00|43071.6|43051.6|43112.3|43092.3|43112.3|43092.3|43063|43043|104
1626334800000|2021-07-15 07:40:00|43114.1|43094.1|43092.3|43072.3|43121.6|43101.6|43087.3|43067.3|92
1626335100000|2021-07-15 07:45:00|43091.6|43071.6|43114.8|43094.8|43114.8|43094.8|43091.6|43071.6|83
1626335400000|2021-07-15 07:50:00|43117.3|43097.3|43052.3|43032.3|43122.3|43102.3|43052.3|43032.3|89
1626335700000|2021-07-15 07:55:00|43050.5|43030.5|43062.3|43042.3|43072.3|43052.3|43047.3|43027.3|65
1626336000000|2021-07-15 08:00:00|43059.8|43039.8|43117.3|43097.3|43117.3|43097.3|43056.6|43036.6|132
1626336300000|2021-07-15 08:05:00|43119.8|43099.8|43137.3|43117.3|43148.4|43128.4|43109.8|43089.8|176
1626336600000|2021-07-15 08:10:00|43139.8|43119.8|43162.3|43142.3|43172.3|43152.3|43134.8|43114.8|97
1626336900000|2021-07-15 08:15:00|43159.8|43139.8|43159.8|43139.8|43172.3|43152.3|43159.8|43139.8|95
1626337200000|2021-07-15 08:20:00|43159.1|43139.1|43147.3|43127.3|43159.8|43139.8|43133|43113|110
1626337500000|2021-07-15 08:25:00|43152.3|43132.3|43132.3|43112.3|43164.8|43144.8|43129.8|43109.8|94
1626337800000|2021-07-15 08:30:00|43134.1|43114.1|43162.3|43142.3|43164.8|43144.8|43132.3|43112.3|56
1626338100000|2021-07-15 08:35:00|43160.5|43140.5|43168|43148|43172.3|43152.3|43144.8|43124.8|86
1626338400000|2021-07-15 08:40:00|43169.8|43149.8|43179.8|43159.8|43182.3|43162.3|43164.8|43144.8|95
1626338700000|2021-07-15 08:45:00|43178|43158|43192.3|43172.3|43213.4|43193.4|43170.5|43150.5|239
1626339000000|2021-07-15 08:50:00|43190.5|43170.5|43157.3|43137.3|43190.5|43170.5|43152.3|43132.3|142
1626339300000|2021-07-15 08:55:00|43158|43138|43139.8|43119.8|43162.3|43142.3|43129.8|43109.8|119
1626339600000|2021-07-15 09:00:00|43138|43118|43151.6|43131.6|43157.3|43137.3|43127.3|43107.3|81
1626339900000|2021-07-15 09:05:00|43152.3|43132.3|43150.5|43130.5|43169.8|43149.8|43147.3|43127.3|65
1626340200000|2021-07-15 09:10:00|43149.8|43129.8|43149.8|43129.8|43159.1|43139.1|43144.8|43124.8|38
1626340500000|2021-07-15 09:15:00|43148|43128|43097.3|43077.3|43148|43128|43082.3|43062.3|123
1626340800000|2021-07-15 09:20:00|43098|43078|43103|43083|43122.3|43102.3|43098|43078|62
1626341100000|2021-07-15 09:25:00|43102.3|43082.3|43114.8|43094.8|43117.3|43097.3|43097.3|43077.3|39
1626341400000|2021-07-15 09:30:00|43119.8|43099.8|43122.3|43102.3|43132.3|43112.3|43114.8|43094.8|48
1626341700000|2021-07-15 09:35:00|43119.8|43099.8|43114.8|43094.8|43138.4|43118.4|43114.8|43094.8|47
1626342000000|2021-07-15 09:40:00|43113|43093|43089.8|43069.8|43117.3|43097.3|43087.3|43067.3|48
1626342300000|2021-07-15 09:45:00|43091.2|43071.2|43127.3|43107.3|43129.1|43109.1|43091.2|43071.2|46
1626342600000|2021-07-15 09:50:00|43125.5|43105.5|43165.2|43145.2|43173.4|43153.4|43124.8|43104.8|141
1626342900000|2021-07-15 09:55:00|43165.9|43145.9|43180.9|43160.9|43185.9|43165.9|43163.4|43143.4|83
1626343200000|2021-07-15 10:00:00|43179.1|43159.1|43158.4|43138.4|43191.6|43171.6|43157.3|43137.3|148
1626343500000|2021-07-15 10:05:00|43155.9|43135.9|43109.1|43089.1|43170.1|43150.1|43109.1|43089.1|127
1626343800000|2021-07-15 10:10:00|43108.3|43088.3|43048.3|43028.3|43110.8|43090.8|43043.3|43023.3|251
1626344100000|2021-07-15 10:15:00|43050.1|43030.1|43000.8|42980.8|43053.3|43033.3|42995.8|42975.8|205
1626344400000|2021-07-15 10:20:00|42998.3|42978.3|42983.3|42963.3|43018.3|42998.3|42963.3|42943.3|196
1626344700000|2021-07-15 10:25:00|42980.1|42960.1|42988.3|42968.3|43023.3|43003.3|42980.1|42960.1|120
1626345000000|2021-07-15 10:30:00|42983.3|42963.3|42933.3|42913.3|42983.3|42963.3|42930.8|42910.8|199
1626345300000|2021-07-15 10:35:00|42935.8|42915.8|42980.8|42960.8|42980.8|42960.8|42935.8|42915.8|115
1626345600000|2021-07-15 10:40:00|42983.3|42963.3|42988.3|42968.3|42988.3|42968.3|42958.3|42938.3|116
1626345900000|2021-07-15 10:45:00|42985.8|42965.8|42983.3|42963.3|42995.8|42975.8|42975.8|42955.8|118
1626346200000|2021-07-15 10:50:00|42985.1|42965.1|43003.3|42983.3|43008.3|42988.3|42978.3|42958.3|67
1626346500000|2021-07-15 10:55:00|43002.6|42982.6|42978.3|42958.3|43022.6|43002.6|42970.8|42950.8|98
1626346800000|2021-07-15 11:00:00|42980.1|42960.1|42946.5|42926.5|42995.8|42975.8|42946.5|42926.5|137
1626347100000|2021-07-15 11:05:00|42948.3|42928.3|42929.7|42909.7|42955.8|42935.8|42903.3|42883.3|280
1626347400000|2021-07-15 11:10:00|42927.2|42907.2|42939.7|42919.7|42942.2|42922.2|42909.7|42889.7|170
1626347700000|2021-07-15 11:15:00|42939|42919|42882.9|42862.9|42939.7|42919.7|42862.2|42842.2|159
1626348000000|2021-07-15 11:20:00|42884.7|42864.7|42867.2|42847.2|42892.9|42872.9|42859.7|42839.7|254
1626348300000|2021-07-15 11:25:00|42869.7|42849.7|42870.4|42850.4|42892.2|42872.2|42859.7|42839.7|154
1626348600000|2021-07-15 11:30:00|42867.9|42847.9|42902.2|42882.2|42916.5|42896.5|42860.4|42840.4|388
1626348900000|2021-07-15 11:35:00|42901.5|42881.5|42894|42874|42928.3|42908.3|42894|42874|171
1626349200000|2021-07-15 11:40:00|42891.5|42871.5|42877.2|42857.2|42905.8|42885.8|42854.7|42834.7|169
1626349500000|2021-07-15 11:45:00|42877.9|42857.9|42902.2|42882.2|42904.7|42884.7|42864.7|42844.7|130
1626349800000|2021-07-15 11:50:00|42904|42884|42922.2|42902.2|42926.5|42906.5|42897.9|42877.9|141
1626350100000|2021-07-15 11:55:00|42919.7|42899.7|42927.2|42907.2|42954.7|42934.7|42914.7|42894.7|177
1626350400000|2021-07-15 12:00:00|42929.7|42909.7|42939.7|42919.7|42949.7|42929.7|42924.7|42904.7|143
1626350700000|2021-07-15 12:05:00|42942.2|42922.2|42927.9|42907.9|42949|42929|42927.2|42907.2|80
1626351000000|2021-07-15 12:10:00|42929.7|42909.7|42939.7|42919.7|42984.7|42964.7|42910.4|42890.4|472
1626351300000|2021-07-15 12:15:00|42932.9|42912.9|42936.5|42916.5|42947.2|42927.2|42921.5|42901.5|121
1626351600000|2021-07-15 12:20:00|42938.3|42918.3|42967.2|42947.2|42970.8|42950.8|42928.3|42908.3|134
1626351900000|2021-07-15 12:25:00|42965.4|42945.4|42967.9|42947.9|42979.7|42959.7|42960.4|42940.4|75
1626352200000|2021-07-15 12:30:00|42970.4|42950.4|42967.2|42947.2|42987.2|42967.2|42944.7|42924.7|219
1626352500000|2021-07-15 12:35:00|42964.7|42944.7|42962.2|42942.2|42989.7|42969.7|42952.2|42932.2|130
1626352800000|2021-07-15 12:40:00|42960.4|42940.4|42967.2|42947.2|42982.2|42962.2|42960.4|42940.4|78
1626353100000|2021-07-15 12:45:00|42964.7|42944.7|42964.7|42944.7|42969.7|42949.7|42919.7|42899.7|222
1626353400000|2021-07-15 12:50:00|42969.7|42949.7|42972.2|42952.2|42979.7|42959.7|42962.2|42942.2|169
1626353700000|2021-07-15 12:55:00|42969.7|42949.7|42992.2|42972.2|42992.2|42972.2|42955.4|42935.4|213
1626354000000|2021-07-15 13:00:00|42989.7|42969.7|43029.7|43009.7|43034.7|43014.7|42934.7|42914.7|718
1626354300000|2021-07-15 13:05:00|43032.2|43012.2|43022.2|43002.2|43049.7|43029.7|43002.2|42982.2|330
1626354600000|2021-07-15 13:10:00|43019.7|42999.7|43022.2|43002.2|43054|43034|43007.9|42987.9|279
1626354900000|2021-07-15 13:15:00|43020.4|43000.4|42982.9|42962.9|43044|43024|42968.6|42948.6|351
1626355200000|2021-07-15 13:20:00|42984.7|42964.7|42997.9|42977.9|43019.7|42999.7|42977.2|42957.2|182
1626355500000|2021-07-15 13:25:00|42999.7|42979.7|43004.7|42984.7|43024.7|43004.7|42996.1|42976.1|134
1626355800000|2021-07-15 13:30:00|43006.5|42986.5|43076.1|43056.1|43094.7|43074.7|42972.9|42952.9|610
1626356100000|2021-07-15 13:35:00|43074.3|43054.3|43153.3|43133.3|43170.8|43150.8|43057.2|43037.2|643
1626356400000|2021-07-15 13:40:00|43160.1|43140.1|43169.7|43149.7|43172.9|43152.9|43125.8|43105.8|478
1626356700000|2021-07-15 13:45:00|43171.5|43151.5|43229|43209|43253.3|43233.3|43169.7|43149.7|833
1626357000000|2021-07-15 13:50:00|43227.2|43207.2|43149.7|43129.7|43249.7|43229.7|43137.2|43117.2|509
1626357300000|2021-07-15 13:55:00|43154.7|43134.7|43240.8|43220.8|43253.3|43233.3|43149.7|43129.7|522
1626357600000|2021-07-15 14:00:00|43245.1|43225.1|43338.3|43318.3|43355.8|43335.8|43245.1|43225.1|950
1626357900000|2021-07-15 14:05:00|43343.3|43323.3|43375.8|43355.8|43408.3|43388.3|43343.3|43323.3|880
1626358200000|2021-07-15 14:10:00|43373.3|43353.3|43344|43324|43381.5|43361.5|43329|43309|476
1626358500000|2021-07-15 14:15:00|43346.5|43326.5|43329|43309|43364.7|43344.7|43300.4|43280.4|520
1626358800000|2021-07-15 14:20:00|43327.2|43307.2|43293.3|43273.3|43334.7|43314.7|43284.7|43264.7|741
1626359100000|2021-07-15 14:25:00|43295|43275|43245.8|43225.8|43303.3|43283.3|43235.8|43215.8|544
1626359400000|2021-07-15 14:30:00|43249.3|43229.3|43328.3|43308.3|43337.5|43317.5|43247.5|43227.5|386
1626359700000|2021-07-15 14:35:00|43330|43310|43381.8|43361.8|43381.8|43361.8|43291.5|43271.5|611
1626360000000|2021-07-15 14:40:00|43383.6|43363.6|43376.8|43356.8|43392.5|43372.5|43366.8|43346.8|586
1626360300000|2021-07-15 14:45:00|43373.6|43353.6|43364.3|43344.3|43396.8|43376.8|43356.8|43336.8|373
1626360600000|2021-07-15 14:50:00|43361.8|43341.8|43341.8|43321.8|43393.6|43373.6|43333.2|43313.2|298
1626360900000|2021-07-15 14:55:00|43341.1|43321.1|43436.8|43416.8|43438.2|43418.2|43334.3|43314.3|637
1626361200000|2021-07-15 15:00:00|43437.5|43417.5|43371.8|43351.8|43449.3|43429.3|43342.5|43322.5|661
1626361500000|2021-07-15 15:05:00|43375.4|43355.4|43391.8|43371.8|43414.3|43394.3|43375.4|43355.4|302
1626361800000|2021-07-15 15:10:00|43393.6|43373.6|43404.3|43384.3|43451.1|43431.1|43391.1|43371.1|422
1626362100000|2021-07-15 15:15:00|43402.5|43382.5|43404.3|43384.3|43411.8|43391.8|43371.8|43351.8|222
1626362400000|2021-07-15 15:20:00|43406.8|43386.8|43411.8|43391.8|43421.8|43401.8|43394.3|43374.3|161
1626362700000|2021-07-15 15:25:00|43410|43390|43426.8|43406.8|43428.6|43408.6|43394.3|43374.3|141
1626363000000|2021-07-15 15:30:00|43426.1|43406.1|43386.8|43366.8|43426.1|43406.1|43381.8|43361.8|205
1626363300000|2021-07-15 15:35:00|43387.5|43367.5|43403.6|43383.6|43406.8|43386.8|43374.3|43354.3|208
1626363600000|2021-07-15 15:40:00|43401.8|43381.8|43379.3|43359.3|43410|43390|43371.8|43351.8|166
1626363900000|2021-07-15 15:45:00|43376.8|43356.8|43351.8|43331.8|43391.8|43371.8|43351.8|43331.8|253
1626364200000|2021-07-15 15:50:00|43350|43330|43344.3|43324.3|43350|43330|43330.4|43310.4|176
1626364500000|2021-07-15 15:55:00|43343.6|43323.6|43284.3|43264.3|43343.6|43323.6|43267.5|43247.5|365
1626364800000|2021-07-15 16:00:00|43286.8|43266.8|43261.8|43241.8|43298.6|43278.6|43253.6|43233.6|248
1626365100000|2021-07-15 16:05:00|43259.3|43239.3|43221.8|43201.8|43263.6|43243.6|43216.8|43196.8|284
1626365400000|2021-07-15 16:10:00|43219.3|43199.3|43234.3|43214.3|43256.1|43236.1|43211.8|43191.8|240
1626365700000|2021-07-15 16:15:00|43231.8|43211.8|43222.5|43202.5|43238.6|43218.6|43210|43190|197
1626366000000|2021-07-15 16:20:00|43221.8|43201.8|43231.8|43211.8|43234.3|43214.3|43216.8|43196.8|134
1626366300000|2021-07-15 16:25:00|43230|43210|43224.3|43204.3|43235|43215|43211.8|43191.8|134
1626366600000|2021-07-15 16:30:00|43221.8|43201.8|43191.8|43171.8|43224.3|43204.3|43184.3|43164.3|164
1626366900000|2021-07-15 16:35:00|43190|43170|43161.8|43141.8|43191.8|43171.8|43156.8|43136.8|294
1626367200000|2021-07-15 16:40:00|43161.1|43141.1|43146.8|43126.8|43161.8|43141.8|43141.8|43121.8|237
1626367500000|2021-07-15 16:45:00|43151.8|43131.8|43181.8|43161.8|43186.8|43166.8|43146.8|43126.8|182
1626367800000|2021-07-15 16:50:00|43180|43160|43171.8|43151.8|43180|43160|43158.6|43138.6|130
1626368100000|2021-07-15 16:55:00|43167.5|43147.5|43235.3|43215.3|43241.1|43221.1|43154.3|43134.3|1155
1626368400000|2021-07-15 17:00:00|43234.6|43214.6|43172.8|43152.8|43252.8|43232.8|43171.8|43151.8|301
1626368700000|2021-07-15 17:05:00|43174.6|43154.6|43160|43140|43175.3|43155.3|43151.8|43131.8|445
1626369000000|2021-07-15 17:10:00|43158.2|43138.2|43166.8|43146.8|43179.3|43159.3|43151.4|43131.4|78
1626369300000|2021-07-15 17:15:00|43166|43146|43161.8|43141.8|43181.8|43161.8|43156.8|43136.8|136
1626369600000|2021-07-15 17:20:00|43159.3|43139.3|43165|43145|43174.3|43154.3|43156.8|43136.8|70
1626369900000|2021-07-15 17:25:00|43163.2|43143.2|43166.8|43146.8|43169.3|43149.3|43156.8|43136.8|83
1626370200000|2021-07-15 17:30:00|43167.5|43147.5|43126.8|43106.8|43169.3|43149.3|43126.8|43106.8|128
1626370500000|2021-07-15 17:35:00|43125|43105|43116.8|43096.8|43125|43105|43109.3|43089.3|96
1626370800000|2021-07-15 17:40:00|43121|43101|43091.8|43071.8|43121.8|43101.8|43087.5|43067.5|85
1626371100000|2021-07-15 17:45:00|43093.5|43073.5|43089.2|43069.2|43093.5|43073.5|43076.7|43056.7|83
1626371400000|2021-07-15 17:50:00|43084.2|43064.2|43066.7|43046.7|43084.2|43064.2|43066.7|43046.7|114
1626371700000|2021-07-15 17:55:00|43064.2|43044.2|43069.2|43049.2|43076.7|43056.7|43054.2|43034.2|162
1626372000000|2021-07-15 18:00:00|43066.7|43046.7|43031.7|43011.7|43078.5|43058.5|43031.7|43011.7|219
1626372300000|2021-07-15 18:05:00|43030|43010|43054.2|43034.2|43066.7|43046.7|43026.7|43006.7|99
1626372600000|2021-07-15 18:10:00|43056|43036|43061.7|43041.7|43064.2|43044.2|43034.2|43014.2|59
1626372900000|2021-07-15 18:15:00|43059.2|43039.2|43084.2|43064.2|43084.2|43064.2|43054.2|43034.2|66
1626373200000|2021-07-15 18:20:00|43086|43066|43076.7|43056.7|43086.7|43066.7|43073.5|43053.5|70
1626373500000|2021-07-15 18:25:00|43075|43055|43074.2|43054.2|43079.2|43059.2|43061.7|43041.7|213
1626373800000|2021-07-15 18:30:00|43076|43056|43074.2|43054.2|43079.2|43059.2|43066.7|43046.7|40
1626374100000|2021-07-15 18:35:00|43071.7|43051.7|43086|43066|43086|43066|43068.5|43048.5|57
1626374400000|2021-07-15 18:40:00|43085.3|43065.3|43069.2|43049.2|43085.3|43065.3|43069.2|43049.2|44
1626374700000|2021-07-15 18:45:00|43071|43051|43094.2|43074.2|43096.7|43076.7|43054.2|43034.2|119
1626375000000|2021-07-15 18:50:00|43091.7|43071.7|43076.7|43056.7|43096|43076|43072.4|43052.4|47
1626375300000|2021-07-15 18:55:00|43079.2|43059.2|43076.7|43056.7|43081|43061|43071.7|43051.7|53
1626375600000|2021-07-15 19:00:00|43074.2|43054.2|43056.7|43036.7|43079.2|43059.2|43051.7|43031.7|108
1626375900000|2021-07-15 19:05:00|43059.2|43039.2|43056.7|43036.7|43061.7|43041.7|43051|43031|20
1626376200000|2021-07-15 19:10:00|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|15
1626376500000|2021-07-15 19:15:00|43062.4|43042.4|43069.2|43049.2|43069.2|43049.2|43061.7|43041.7|98
1626376800000|2021-07-15 19:20:00|43071.7|43051.7|43086.7|43066.7|43086.7|43066.7|43071.7|43051.7|18
1626377100000|2021-07-15 19:25:00|43088.1|43068.1|43096.7|43076.7|43096.7|43076.7|43088.1|43068.1|52
1626377400000|2021-07-15 19:30:00|43098.5|43078.5|43108.5|43088.5|43111|43091|43096.7|43076.7|35
1626377700000|2021-07-15 19:35:00|43111|43091|43116.7|43096.7|43119.2|43099.2|43108.5|43088.5|40
1626378000000|2021-07-15 19:40:00|43114.9|43094.9|43114.2|43094.2|43116.7|43096.7|43111.7|43091.7|16
1626378300000|2021-07-15 19:45:00|43116|43096|43094.2|43074.2|43116.7|43096.7|43091|43071|26
1626378600000|2021-07-15 19:50:00|43094.9|43074.9|43099.2|43079.2|43104.2|43084.2|43094.2|43074.2|31
1626378900000|2021-07-15 19:55:00|43103.5|43083.5|43096.7|43076.7|43109.2|43089.2|43094.9|43074.9|50
1626379200000|2021-07-15 20:00:00|43094.9|43074.9|43094.2|43074.2|43101.7|43081.7|43092.4|43072.4|43
1626379500000|2021-07-15 20:05:00|43094.9|43074.9|43099.2|43079.2|43104.2|43084.2|43094.9|43074.9|18
1626379800000|2021-07-15 20:10:00|43107|43087|43106.7|43086.7|43112|43092|43106.7|43086.7|23
1626380100000|2021-07-15 20:15:00|43107.4|43087.4|43114.2|43094.2|43116.7|43096.7|43107.4|43087.4|39
1626380400000|2021-07-15 20:20:00|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|8
1626380700000|2021-07-15 20:25:00|43111.7|43091.7|43119.9|43099.9|43121.7|43101.7|43106.7|43086.7|33
1626381000000|2021-07-15 20:30:00|43118.1|43098.1|43124.2|43104.2|43126.7|43106.7|43117.4|43097.4|67
1626381300000|2021-07-15 20:35:00|43126|43106|43131.7|43111.7|43131.7|43111.7|43126|43106|15
1626381600000|2021-07-15 20:40:00|43132.4|43112.4|43134.2|43114.2|43139.2|43119.2|43132.4|43112.4|28
1626381900000|2021-07-15 20:45:00|43128.1|43108.1|43119.9|43099.9|43136|43116|43119.9|43099.9|35
1626382200000|2021-07-15 20:50:00|43121.7|43101.7|43126.7|43106.7|43129.2|43109.2|43121.7|43101.7|23
1626382500000|2021-07-15 20:55:00|43124.2|43104.2|43121.7|43101.7|43129.2|43109.2|43121.7|43101.7|29
1626386400000|2021-07-15 22:00:00|43119.9|43099.9|43134.1|43114.1|43136.6|43116.6|43096.6|43076.6|100
1626386700000|2021-07-15 22:05:00|43136.6|43116.6|43139.9|43119.9|43139.9|43119.9|43132.4|43112.4|47
1626387000000|2021-07-15 22:10:00|43149.1|43129.1|43151.6|43131.6|43161.6|43141.6|43149.1|43129.1|25
1626387300000|2021-07-15 22:15:00|43150.9|43130.9|43152.4|43132.4|43152.4|43132.4|43135.6|43115.6|18
1626387600000|2021-07-15 22:20:00|43151.6|43131.6|43154.1|43134.1|43156.6|43136.6|43151.6|43131.6|2
1626387900000|2021-07-15 22:25:00|43151.6|43131.6|43156.6|43136.6|43159.1|43139.1|43151.6|43131.6|16
1626388200000|2021-07-15 22:30:00|43159.1|43139.1|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|4
1626388500000|2021-07-15 22:35:00|43154.1|43134.1|43149.1|43129.1|43154.1|43134.1|43149.1|43129.1|11
1626388800000|2021-07-15 22:40:00|43151.6|43131.6|43146.6|43126.6|43151.6|43131.6|43146.6|43126.6|8
1626389100000|2021-07-15 22:45:00|43154.1|43134.1|43157.3|43137.3|43164.1|43144.1|43154.1|43134.1|5
1626389400000|2021-07-15 22:50:00|43159.1|43139.1|43168.4|43148.4|43168.4|43148.4|43156.6|43136.6|14
1626389700000|2021-07-15 22:55:00|43169.1|43149.1|43159.8|43139.8|43169.1|43149.1|43159.8|43139.8|12
1626390000000|2021-07-15 23:00:00|43163.4|43143.4|43159.1|43139.1|43166.6|43146.6|43157.3|43137.3|7
1626390300000|2021-07-15 23:05:00|43157.3|43137.3|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|4
1626390600000|2021-07-15 23:10:00|43157.3|43137.3|43149.1|43129.1|43159.1|43139.1|43149.1|43129.1|12
1626390900000|2021-07-15 23:15:00|43147.3|43127.3|43149.1|43129.1|43149.1|43129.1|43141.6|43121.6|5
1626391200000|2021-07-15 23:20:00|43151.6|43131.6|43169.1|43149.1|43173.4|43153.4|43151.6|43131.6|32
1626391500000|2021-07-15 23:25:00|43167.3|43147.3|43164.1|43144.1|43169.1|43149.1|43164.1|43144.1|3
1626391800000|2021-07-15 23:30:00|43162.3|43142.3|43159.1|43139.1|43162.3|43142.3|43154.1|43134.1|11
1626392100000|2021-07-15 23:35:00|43157.3|43137.3|43149.1|43129.1|43157.3|43137.3|43144.1|43124.1|8
1626392400000|2021-07-15 23:40:00|43146.6|43126.6|43141.6|43121.6|43150.9|43130.9|43141.6|43121.6|17
1626392700000|2021-07-15 23:45:00|43143.4|43123.4|43151.6|43131.6|43151.6|43131.6|43143.4|43123.4|9
1626393000000|2021-07-15 23:50:00|43150.9|43130.9|43127.3|43107.3|43151.6|43131.6|43127.3|43107.3|20
1626393300000|2021-07-15 23:55:00|43131.6|43111.6|43129.1|43109.1|43141.6|43121.6|43129.1|43109.1|40
1626393600000|2021-07-16 00:00:00|43128.4|43108.4|43144.1|43124.1|43151.6|43131.6|43121.6|43101.6|60
1626393900000|2021-07-16 00:05:00|43142.3|43122.3|43154.1|43134.1|43154.1|43134.1|43139.1|43119.1|64
1626394200000|2021-07-16 00:10:00|43155.9|43135.9|43185.9|43165.9|43185.9|43165.9|43151.6|43131.6|101
1626394500000|2021-07-16 00:15:00|43187.3|43167.3|43191.6|43171.6|43196.6|43176.6|43156.6|43136.6|203
1626394800000|2021-07-16 00:20:00|43194.1|43174.1|43186.6|43166.6|43196.6|43176.6|43176.6|43156.6|93
1626395100000|2021-07-16 00:25:00|43187.3|43167.3|43184.1|43164.1|43190.9|43170.9|43177.3|43157.3|21
1626395400000|2021-07-16 00:30:00|43186.6|43166.6|43181.6|43161.6|43186.6|43166.6|43171.6|43151.6|45
1626395700000|2021-07-16 00:35:00|43180.8|43160.8|43206.6|43186.6|43212.6|43192.6|43176.6|43156.6|77
1626396000000|2021-07-16 00:40:00|43210.8|43190.8|43210.8|43190.8|43213.3|43193.3|43199.1|43179.1|56
1626396300000|2021-07-16 00:45:00|43212.6|43192.6|43242.6|43222.6|43243.3|43223.3|43208.3|43188.3|52
1626396600000|2021-07-16 00:50:00|43240.1|43220.1|43252.6|43232.6|43265.1|43245.1|43238.3|43218.3|63
1626396900000|2021-07-16 00:55:00|43253.3|43233.3|43240.1|43220.1|43262.6|43242.6|43235.1|43215.1|71
1626397200000|2021-07-16 01:00:00|43236.6|43216.6|43235.1|43215.1|43290.1|43270.1|43217.6|43197.6|375
1626397500000|2021-07-16 01:05:00|43235.8|43215.8|43297.6|43277.6|43299.4|43279.4|43235.8|43215.8|162
1626397800000|2021-07-16 01:10:00|43295.1|43275.1|43282.6|43262.6|43327.6|43307.6|43282.6|43262.6|239
1626398100000|2021-07-16 01:15:00|43285.1|43265.1|43340.1|43320.1|43356.9|43336.9|43285.1|43265.1|224
1626398400000|2021-07-16 01:20:00|43337.6|43317.6|43294.4|43274.4|43340.1|43320.1|43285.1|43265.1|149
1626398700000|2021-07-16 01:25:00|43295.1|43275.1|43312.6|43292.6|43325.1|43305.1|43282.6|43262.6|84
1626399000000|2021-07-16 01:30:00|43315.1|43295.1|43375.1|43355.1|43377.6|43357.6|43315.1|43295.1|195
1626399300000|2021-07-16 01:35:00|43379.4|43359.4|43435.4|43415.4|43437.9|43417.9|43377.6|43357.6|240
1626399600000|2021-07-16 01:40:00|43436.1|43416.1|43377.6|43357.6|43439.4|43419.4|43367.6|43347.6|195
1626399900000|2021-07-16 01:45:00|43380.1|43360.1|43370.8|43350.8|43394.4|43374.4|43362.6|43342.6|124
1626400200000|2021-07-16 01:50:00|43370.1|43350.1|43327.6|43307.6|43375.1|43355.1|43312.6|43292.6|166
1626400500000|2021-07-16 01:55:00|43326.9|43306.9|43307.6|43287.6|43337.6|43317.6|43300.1|43280.1|141
1626400800000|2021-07-16 02:00:00|43305.8|43285.8|43310.1|43290.1|43317.6|43297.6|43292.6|43272.6|133
1626401100000|2021-07-16 02:05:00|43312.6|43292.6|43312.6|43292.6|43325.1|43305.1|43300.1|43280.1|110
1626401400000|2021-07-16 02:10:00|43313.3|43293.3|43322.6|43302.6|43322.6|43302.6|43292.6|43272.6|44
1626401700000|2021-07-16 02:15:00|43325.1|43305.1|43342.6|43322.6|43345.1|43325.1|43325.1|43305.1|27
1626402000000|2021-07-16 02:20:00|43345.1|43325.1|43370.1|43350.1|43371.8|43351.8|43342.6|43322.6|51
1626402300000|2021-07-16 02:25:00|43368.3|43348.3|43335.8|43315.8|43368.3|43348.3|43334|43314|23
1626402600000|2021-07-16 02:30:00|43335.1|43315.1|43347.6|43327.6|43362.6|43342.6|43332.6|43312.6|65
1626402900000|2021-07-16 02:35:00|43352.6|43332.6|43340.1|43320.1|43360.1|43340.1|43340.1|43320.1|50
1626403200000|2021-07-16 02:40:00|43341.8|43321.8|43377.6|43357.6|43380.1|43360.1|43338.3|43318.3|40
1626403500000|2021-07-16 02:45:00|43380.1|43360.1|43367.6|43347.6|43387.6|43367.6|43367.6|43347.6|62
1626403800000|2021-07-16 02:50:00|43368.3|43348.3|43362.6|43342.6|43395.1|43375.1|43362.6|43342.6|86
1626404100000|2021-07-16 02:55:00|43360.1|43340.1|43382.6|43362.6|43382.6|43362.6|43352.6|43332.6|73
1626404400000|2021-07-16 03:00:00|43385.1|43365.1|43370|43350|43400.1|43380.1|43369.3|43349.3|139
1626404700000|2021-07-16 03:05:00|43367.5|43347.5|43347.5|43327.5|43375|43355|43345|43325|125
1626405000000|2021-07-16 03:10:00|43350|43330|43367.5|43347.5|43375|43355|43345|43325|73
1626405300000|2021-07-16 03:15:00|43370|43350|43387.5|43367.5|43395|43375|43370|43350|145
1626405600000|2021-07-16 03:20:00|43388.3|43368.3|43415|43395|43436.8|43416.8|43388.3|43368.3|207
1626405900000|2021-07-16 03:25:00|43413.3|43393.3|43410|43390|43436.1|43416.1|43410|43390|117
1626406200000|2021-07-16 03:30:00|43411.8|43391.8|43415|43395|43422.5|43402.5|43410|43390|59
1626406500000|2021-07-16 03:35:00|43414.3|43394.3|43410|43390|43415|43395|43410|43390|16
1626406800000|2021-07-16 03:40:00|43412.5|43392.5|43397.5|43377.5|43412.5|43392.5|43397.5|43377.5|54
1626407100000|2021-07-16 03:45:00|43400|43380|43392.5|43372.5|43402.5|43382.5|43392.5|43372.5|21
1626407400000|2021-07-16 03:50:00|43395|43375|43390|43370|43395|43375|43387.5|43367.5|27
1626407700000|2021-07-16 03:55:00|43390.8|43370.8|43387.5|43367.5|43394.3|43374.3|43380|43360|43
1626408000000|2021-07-16 04:00:00|43389.3|43369.3|43417.5|43397.5|43417.5|43397.5|43389.3|43369.3|45
1626408300000|2021-07-16 04:05:00|43416.8|43396.8|43407.5|43387.5|43416.8|43396.8|43407.5|43387.5|14
1626408600000|2021-07-16 04:10:00|43408.3|43388.3|43410|43390|43412.5|43392.5|43397.5|43377.5|22
1626408900000|2021-07-16 04:15:00|43407.5|43387.5|43417.5|43397.5|43423.5|43403.5|43405|43385|43
1626409200000|2021-07-16 04:20:00|43415|43395|43412.5|43392.5|43416.8|43396.8|43410|43390|8
1626409500000|2021-07-16 04:25:00|43410.7|43390.7|43412.5|43392.5|43415|43395|43410|43390|10
1626409800000|2021-07-16 04:30:00|43415|43395|43412.5|43392.5|43415|43395|43410|43390|13
1626410100000|2021-07-16 04:35:00|43410|43390|43400|43380|43410|43390|43395|43375|32
1626410400000|2021-07-16 04:40:00|43401.8|43381.8|43406.8|43386.8|43406.8|43386.8|43400|43380|17
1626410700000|2021-07-16 04:45:00|43407.5|43387.5|43402.5|43382.5|43417.5|43397.5|43400|43380|78
1626411000000|2021-07-16 04:50:00|43400|43380|43387.5|43367.5|43400|43380|43385|43365|29
1626411300000|2021-07-16 04:55:00|43385|43365|43385|43365|43387.5|43367.5|43380|43360|36
1626411600000|2021-07-16 05:00:00|43390|43370|43412.5|43392.5|43415|43395|43390|43370|54
1626411900000|2021-07-16 05:05:00|43415|43395|43390|43370|43416.8|43396.8|43385.7|43365.7|30
1626412200000|2021-07-16 05:10:00|43392.5|43372.5|43380|43360|43397.5|43377.5|43380|43360|34
1626412500000|2021-07-16 05:15:00|43382.5|43362.5|43372.5|43352.5|43385|43365|43368.2|43348.2|56
1626412800000|2021-07-16 05:20:00|43370|43350|43348.5|43328.5|43370|43350|43348.5|43328.5|60
1626413100000|2021-07-16 05:25:00|43346.7|43326.7|43357.5|43337.5|43357.5|43337.5|43344.2|43324.2|36
1626413400000|2021-07-16 05:30:00|43358.2|43338.2|43337.5|43317.5|43361.7|43341.7|43292.2|43272.2|252
1626413700000|2021-07-16 05:35:00|43340|43320|43254.2|43234.2|43340|43320|43227.5|43207.5|276
1626414000000|2021-07-16 05:40:00|43252.5|43232.5|43267.5|43247.5|43294.2|43274.2|43247.5|43227.5|198
1626414300000|2021-07-16 05:45:00|43265|43245|43275|43255|43295|43275|43261.7|43241.7|89
1626414600000|2021-07-16 05:50:00|43273.2|43253.2|43232.5|43212.5|43273.2|43253.2|43213.2|43193.2|169
1626414900000|2021-07-16 05:55:00|43230|43210|43250.7|43230.7|43270|43250|43230|43210|129
1626415200000|2021-07-16 06:00:00|43250|43230|43233.9|43213.9|43250|43230|43208.2|43188.2|224
1626415500000|2021-07-16 06:05:00|43235.7|43215.7|43232.5|43212.5|43245|43225|43220|43200|93
1626415800000|2021-07-16 06:10:00|43230|43210|43222.5|43202.5|43237.5|43217.5|43212.5|43192.5|106
1626416100000|2021-07-16 06:15:00|43220.7|43200.7|43262.5|43242.5|43262.5|43242.5|43210|43190|97
1626416400000|2021-07-16 06:20:00|43265|43245|43275|43255|43295|43275|43249.2|43229.2|176
1626416700000|2021-07-16 06:25:00|43272.5|43252.5|43282.5|43262.5|43290|43270|43257.5|43237.5|88
1626417000000|2021-07-16 06:30:00|43285|43265|43261.7|43241.7|43291.7|43271.7|43259.9|43239.9|77
1626417300000|2021-07-16 06:35:00|43259.2|43239.2|43244.9|43224.9|43261.7|43241.7|43212.4|43192.4|146
1626417600000|2021-07-16 06:40:00|43247.4|43227.4|43282.4|43262.4|43282.4|43262.4|43239.9|43219.9|92
1626417900000|2021-07-16 06:45:00|43279.9|43259.9|43245.7|43225.7|43282.4|43262.4|43236.4|43216.4|106
1626418200000|2021-07-16 06:50:00|43244.9|43224.9|43317.4|43297.4|43317.4|43297.4|43242.4|43222.4|151
1626418500000|2021-07-16 06:55:00|43315.7|43295.7|43327.4|43307.4|43342.4|43322.4|43313.2|43293.2|220
1626418800000|2021-07-16 07:00:00|43323.9|43303.9|43230.7|43210.7|43323.9|43303.9|43219.9|43199.9|201
1626419100000|2021-07-16 07:05:00|43228.2|43208.2|43242.4|43222.4|43253.5|43233.5|43169.2|43149.2|173
1626419400000|2021-07-16 07:10:00|43244.2|43224.2|43262.4|43242.4|43264.9|43244.9|43232.4|43212.4|65
1626419700000|2021-07-16 07:15:00|43260.7|43240.7|43249.9|43229.9|43273.2|43253.2|43234.9|43214.9|74
1626420000000|2021-07-16 07:20:00|43249.2|43229.2|43197.4|43177.4|43249.2|43229.2|43192.4|43172.4|133
1626420300000|2021-07-16 07:25:00|43195.7|43175.7|43197.4|43177.4|43204.9|43184.9|43177.4|43157.4|129
1626420600000|2021-07-16 07:30:00|43196.7|43176.7|43152.4|43132.4|43208.2|43188.2|43122.4|43102.4|188
1626420900000|2021-07-16 07:35:00|43151.7|43131.7|43137.4|43117.4|43151.7|43131.7|43130.7|43110.7|97
1626421200000|2021-07-16 07:40:00|43139.9|43119.9|43132.4|43112.4|43141.7|43121.7|43127.4|43107.4|113
1626421500000|2021-07-16 07:45:00|43129.9|43109.9|43147.4|43127.4|43149.9|43129.9|43107.4|43087.4|116
1626421800000|2021-07-16 07:50:00|43149.9|43129.9|43152.4|43132.4|43152.4|43132.4|43122.4|43102.4|78
1626422100000|2021-07-16 07:55:00|43150.7|43130.7|43147.4|43127.4|43154.2|43134.2|43132.4|43112.4|63
1626422400000|2021-07-16 08:00:00|43145.7|43125.7|43112.4|43092.4|43154.2|43134.2|43108.1|43088.1|168
1626422700000|2021-07-16 08:05:00|43110.6|43090.6|43129.9|43109.9|43129.9|43109.9|43069.9|43049.9|162
1626423000000|2021-07-16 08:10:00|43127.4|43107.4|43226.7|43206.7|43226.7|43206.7|43127.4|43107.4|183
1626423300000|2021-07-16 08:15:00|43223.1|43203.1|43203.1|43183.1|43246.7|43226.7|43202.4|43182.4|148
1626423600000|2021-07-16 08:20:00|43202.4|43182.4|43207.4|43187.4|43222.4|43202.4|43199.9|43179.9|92
1626423900000|2021-07-16 08:25:00|43204.9|43184.9|43203.1|43183.1|43209.9|43189.9|43172.4|43152.4|69
1626424200000|2021-07-16 08:30:00|43204.9|43184.9|43182.4|43162.4|43215.9|43195.9|43147.4|43127.4|150
1626424500000|2021-07-16 08:35:00|43179.9|43159.9|43229.9|43209.9|43234.9|43214.9|43178.1|43158.1|75
1626424800000|2021-07-16 08:40:00|43222.4|43202.4|43272.4|43252.4|43274.9|43254.9|43217.4|43197.4|139
1626425100000|2021-07-16 08:45:00|43277.4|43257.4|43257.4|43237.4|43277.4|43257.4|43252.4|43232.4|125
1626425400000|2021-07-16 08:50:00|43259.9|43239.9|43287.4|43267.4|43294.9|43274.9|43247.4|43227.4|135
1626425700000|2021-07-16 08:55:00|43289.9|43269.9|43300.6|43280.6|43308.1|43288.1|43284.9|43264.9|131
1626426000000|2021-07-16 09:00:00|43298.9|43278.9|43287.4|43267.4|43307.4|43287.4|43287.4|43267.4|79
1626426300000|2021-07-16 09:05:00|43289.9|43269.9|43243.1|43223.1|43291.6|43271.6|43241.4|43221.4|87
1626426600000|2021-07-16 09:10:00|43244.9|43224.9|43264.9|43244.9|43268.1|43248.1|43244.9|43224.9|44
1626426900000|2021-07-16 09:15:00|43263.1|43243.1|43232.4|43212.4|43263.1|43243.1|43232.4|43212.4|36
1626427200000|2021-07-16 09:20:00|43237.4|43217.4|43214.9|43194.9|43244.9|43224.9|43209.9|43189.9|67
1626427500000|2021-07-16 09:25:00|43215.6|43195.6|43199.1|43179.1|43217.4|43197.4|43189.9|43169.9|45
1626427800000|2021-07-16 09:30:00|43199.9|43179.9|43232.4|43212.4|43233.1|43213.1|43197.4|43177.4|54
1626428100000|2021-07-16 09:35:00|43231.6|43211.6|43242.4|43222.4|43257.4|43237.4|43229.9|43209.9|37
1626428400000|2021-07-16 09:40:00|43244.1|43224.1|43232.4|43212.4|43262.4|43242.4|43229.9|43209.9|42
1626428700000|2021-07-16 09:45:00|43227.4|43207.4|43249.9|43229.9|43262.4|43242.4|43199.9|43179.9|68
1626429000000|2021-07-16 09:50:00|43252.4|43232.4|43222.4|43202.4|43259.9|43239.9|43222.4|43202.4|66
1626429300000|2021-07-16 09:55:00|43219.9|43199.9|43207.4|43187.4|43227.4|43207.4|43202.4|43182.4|61
1626429600000|2021-07-16 10:00:00|43210.6|43190.6|43182.3|43162.3|43212.4|43192.4|43177.4|43157.4|74
1626429900000|2021-07-16 10:05:00|43179.8|43159.8|43174.8|43154.8|43194.1|43174.1|43174.8|43154.8|45
1626430200000|2021-07-16 10:10:00|43172.3|43152.3|43163.1|43143.1|43174.8|43154.8|43147.3|43127.3|73
1626430500000|2021-07-16 10:15:00|43164.8|43144.8|43134.8|43114.8|43179.1|43159.1|43134.8|43114.8|86
1626430800000|2021-07-16 10:20:00|43129.1|43109.1|43137.3|43117.3|43149.8|43129.8|43117.3|43097.3|98
1626431100000|2021-07-16 10:25:00|43132.3|43112.3|43152.3|43132.3|43164.8|43144.8|43132.3|43112.3|37
1626431400000|2021-07-16 10:30:00|43149.8|43129.8|43135.8|43115.8|43149.8|43129.8|43124.8|43104.8|57
1626431700000|2021-07-16 10:35:00|43136.6|43116.6|43153.1|43133.1|43159.8|43139.8|43134.1|43114.1|70
1626432000000|2021-07-16 10:40:00|43152.3|43132.3|43159.8|43139.8|43167.3|43147.3|43144.8|43124.8|67
1626432300000|2021-07-16 10:45:00|43158.1|43138.1|43144.1|43124.1|43167.3|43147.3|43144.1|43124.1|79
1626432600000|2021-07-16 10:50:00|43142.3|43122.3|43164.8|43144.8|43171.6|43151.6|43137.3|43117.3|66
1626432900000|2021-07-16 10:55:00|43165.6|43145.6|43188.1|43168.1|43193.1|43173.1|43164.8|43144.8|46
1626433200000|2021-07-16 11:00:00|43186.3|43166.3|43157.3|43137.3|43209.8|43189.8|43157.3|43137.3|121
1626433500000|2021-07-16 11:05:00|43159.1|43139.1|43109.8|43089.8|43159.1|43139.1|43104.8|43084.8|81
1626433800000|2021-07-16 11:10:00|43112.3|43092.3|43082.3|43062.3|43127.3|43107.3|43072.3|43052.3|206
1626434100000|2021-07-16 11:15:00|43084.8|43064.8|43079.8|43059.8|43099.8|43079.8|43054.8|43034.8|201
1626434400000|2021-07-16 11:20:00|43081.6|43061.6|43107.3|43087.3|43120.6|43100.6|43081.6|43061.6|256
1626434700000|2021-07-16 11:25:00|43109.1|43089.1|43124.8|43104.8|43129.8|43109.8|43099.8|43079.8|114
1626435000000|2021-07-16 11:30:00|43118.8|43098.8|43131.6|43111.6|43170.8|43150.8|43090.6|43070.6|493
1626435300000|2021-07-16 11:35:00|43133.1|43113.1|43149.8|43129.8|43169.8|43149.8|43129.8|43109.8|117
1626435600000|2021-07-16 11:40:00|43151.6|43131.6|43172.3|43152.3|43172.3|43152.3|43144.8|43124.8|59
1626435900000|2021-07-16 11:45:00|43169.8|43149.8|43178|43158|43182.3|43162.3|43160.5|43140.5|73
1626436200000|2021-07-16 11:50:00|43180.5|43160.5|43167.3|43147.3|43184.8|43164.8|43153|43133|85
1626436500000|2021-07-16 11:55:00|43164.8|43144.8|43174|43154|43174|43154|43152.3|43132.3|80
1626436800000|2021-07-16 12:00:00|43172.3|43152.3|43197.3|43177.3|43197.3|43177.3|43149.8|43129.8|182
1626437100000|2021-07-16 12:05:00|43199.8|43179.8|43195.5|43175.5|43200.5|43180.5|43187.3|43167.3|121
1626437400000|2021-07-16 12:10:00|43199.8|43179.8|43228.3|43208.3|43250.8|43230.8|43197.3|43177.3|675
1626437700000|2021-07-16 12:15:00|43224.8|43204.8|43195.8|43175.8|43224.8|43204.8|43193.3|43173.3|167
1626438000000|2021-07-16 12:20:00|43197.5|43177.5|43188.3|43168.3|43210.8|43190.8|43185.8|43165.8|158
1626438300000|2021-07-16 12:25:00|43190|43170|43183.3|43163.3|43193.3|43173.3|43175.8|43155.8|148
1626438600000|2021-07-16 12:30:00|43180.8|43160.8|43145.8|43125.8|43193.3|43173.3|43138.3|43118.3|212
1626438900000|2021-07-16 12:35:00|43148.3|43128.3|43170.8|43150.8|43185.8|43165.8|43148.3|43128.3|117
1626439200000|2021-07-16 12:40:00|43173.3|43153.3|43203.3|43183.3|43220.8|43200.8|43158.3|43138.3|158
1626439500000|2021-07-16 12:45:00|43201.5|43181.5|43228.3|43208.3|43233.3|43213.3|43193.3|43173.3|223
1626439800000|2021-07-16 12:50:00|43224|43204|43225|43205|43228.3|43208.3|43209|43189|134
1626440100000|2021-07-16 12:55:00|43226.8|43206.8|43264.3|43244.3|43264.3|43244.3|43223.3|43203.3|189
1626440400000|2021-07-16 13:00:00|43265|43245|43323.3|43303.3|43330.8|43310.8|43238.3|43218.3|667
1626440700000|2021-07-16 13:05:00|43328.3|43308.3|43259.8|43239.8|43345|43325|43252.3|43232.3|467
1626441000000|2021-07-16 13:10:00|43258|43238|43242.3|43222.3|43258|43238|43183|43163|420
1626441300000|2021-07-16 13:15:00|43243|43223|43305.5|43285.5|43319.8|43299.8|43243|43223|329
1626441600000|2021-07-16 13:20:00|43304.8|43284.8|43262.3|43242.3|43309.8|43289.8|43259.8|43239.8|202
1626441900000|2021-07-16 13:25:00|43264|43244|43269.8|43249.8|43279.8|43259.8|43229.8|43209.8|231
1626442200000|2021-07-16 13:30:00|43266.3|43246.3|43257.2|43237.2|43304.8|43284.8|43207.3|43187.3|355
1626442500000|2021-07-16 13:35:00|43259.7|43239.7|43259.7|43239.7|43269.7|43249.7|43229.7|43209.7|179
1626442800000|2021-07-16 13:40:00|43259|43239|43222.2|43202.2|43288|43268|43209.7|43189.7|319
1626443100000|2021-07-16 13:45:00|43219.7|43199.7|43177.2|43157.2|43232.2|43212.2|43164.7|43144.7|388
1626443400000|2021-07-16 13:50:00|43179|43159|43211.5|43191.5|43214.7|43194.7|43154.7|43134.7|293
1626443700000|2021-07-16 13:55:00|43212.2|43192.2|43217.2|43197.2|43244.7|43224.7|43209.7|43189.7|185
1626444000000|2021-07-16 14:00:00|43219|43199|43254|43234|43268|43248|43212.2|43192.2|261
1626444300000|2021-07-16 14:05:00|43255.7|43235.7|43259.7|43239.7|43332.2|43312.2|43249.7|43229.7|598
1626444600000|2021-07-16 14:10:00|43261.5|43241.5|43153.7|43133.7|43269.7|43249.7|43100.5|43080.5|812
1626444900000|2021-07-16 14:15:00|43150.2|43130.2|43166.2|43146.2|43181.2|43161.2|43123|43103|420
1626445200000|2021-07-16 14:20:00|43168|43148|43128.7|43108.7|43176.2|43156.2|43106.2|43086.2|487
1626445500000|2021-07-16 14:25:00|43127|43107|43149.5|43129.5|43155.5|43135.5|43094.5|43074.5|366
1626445800000|2021-07-16 14:30:00|43147.7|43127.7|43176.2|43156.2|43208.7|43188.7|43146.2|43126.2|427
1626446100000|2021-07-16 14:35:00|43174.5|43154.5|43103.7|43083.7|43183.7|43163.7|43058.7|43038.7|488
1626446400000|2021-07-16 14:40:00|43098.5|43078.5|43086.2|43066.2|43118.7|43098.7|43068.7|43048.7|254
1626446700000|2021-07-16 14:45:00|43084.5|43064.5|43111.2|43091.2|43136.2|43116.2|43076.2|43056.2|186
1626447000000|2021-07-16 14:50:00|43113|43093|43157.7|43137.7|43175.5|43155.5|43111.2|43091.2|266
1626447300000|2021-07-16 14:55:00|43155.2|43135.2|43217.7|43197.7|43217.7|43197.7|43150.2|43130.2|348
1626447600000|2021-07-16 15:00:00|43216|43196|43166|43146|43217.7|43197.7|43163.5|43143.5|151
1626447900000|2021-07-16 15:05:00|43165.2|43145.2|43242.7|43222.7|43251.2|43231.2|43163.5|43143.5|257
1626448200000|2021-07-16 15:10:00|43242|43222|43252|43232|43287.7|43267.7|43239.5|43219.5|366
1626448500000|2021-07-16 15:15:00|43255.2|43235.2|43220.2|43200.2|43260.2|43240.2|43217.7|43197.7|195
1626448800000|2021-07-16 15:20:00|43217.7|43197.7|43242.7|43222.7|43267|43247|43217.7|43197.7|148
1626449100000|2021-07-16 15:25:00|43240.2|43220.2|43232.7|43212.7|43260.2|43240.2|43232.7|43212.7|149
1626449400000|2021-07-16 15:30:00|43231|43211|43223.7|43203.7|43251.2|43231.2|43206|43186|365
1626449700000|2021-07-16 15:35:00|43224.5|43204.5|43191.2|43171.2|43229.7|43209.7|43183.7|43163.7|241
1626450000000|2021-07-16 15:40:00|43189.5|43169.5|43141.2|43121.2|43193.7|43173.7|43136.2|43116.2|258
1626450300000|2021-07-16 15:45:00|43141.9|43121.9|43081.2|43061.2|43143.7|43123.7|43081.2|43061.2|319
1626450600000|2021-07-16 15:50:00|43083.7|43063.7|43130.2|43110.2|43130.2|43110.2|43083.7|43063.7|269
1626450900000|2021-07-16 15:55:00|43132.7|43112.7|43120.2|43100.2|43137.7|43117.7|43116|43096|151
1626451200000|2021-07-16 16:00:00|43122.7|43102.7|43154.4|43134.4|43159.4|43139.4|43105.2|43085.2|128
1626451500000|2021-07-16 16:05:00|43156.9|43136.9|43150.2|43130.2|43167.7|43147.7|43145.2|43125.2|93
1626451800000|2021-07-16 16:10:00|43151.9|43131.9|43177.7|43157.7|43177.7|43157.7|43151.9|43131.9|70
1626452100000|2021-07-16 16:15:00|43182.7|43162.7|43197.7|43177.7|43202.7|43182.7|43174.4|43154.4|163
1626452400000|2021-07-16 16:20:00|43202.7|43182.7|43195.2|43175.2|43202.7|43182.7|43187.7|43167.7|118
1626452700000|2021-07-16 16:25:00|43200.2|43180.2|43201.2|43181.2|43201.2|43181.2|43180.2|43160.2|92
1626453000000|2021-07-16 16:30:00|43201.9|43181.9|43225.2|43205.2|43227.7|43207.7|43192.7|43172.7|149
1626453300000|2021-07-16 16:35:00|43226.9|43206.9|43197.7|43177.7|43229.4|43209.4|43192.7|43172.7|99
1626453600000|2021-07-16 16:40:00|43199.4|43179.4|43223.4|43203.4|43226.9|43206.9|43197.7|43177.7|52
1626453900000|2021-07-16 16:45:00|43222.7|43202.7|43209.4|43189.4|43231.9|43211.9|43202.7|43182.7|100
1626454200000|2021-07-16 16:50:00|43210.2|43190.2|43212.7|43192.7|43222.7|43202.7|43207.7|43187.7|93
1626454500000|2021-07-16 16:55:00|43211.9|43191.9|43221.2|43201.2|43242.7|43222.7|43209.4|43189.4|754
1626454800000|2021-07-16 17:00:00|43222.9|43202.9|43231.2|43211.2|43233.7|43213.7|43222.9|43202.9|127
1626455100000|2021-07-16 17:05:00|43230.4|43210.4|43210.2|43190.2|43230.4|43210.4|43197.7|43177.7|131
1626455400000|2021-07-16 17:10:00|43209.4|43189.4|43201.2|43181.2|43212.7|43192.7|43190.9|43170.9|209
1626455700000|2021-07-16 17:15:00|43202.9|43182.9|43230.4|43210.4|43230.4|43210.4|43191.2|43171.2|89
1626456000000|2021-07-16 17:20:00|43226.2|43206.2|43216.2|43196.2|43228.7|43208.7|43211.9|43191.9|87
1626456300000|2021-07-16 17:25:00|43217.9|43197.9|43187.9|43167.9|43221.2|43201.2|43181.2|43161.2|76
1626456600000|2021-07-16 17:30:00|43186.2|43166.2|43190.4|43170.4|43204.4|43184.4|43186.2|43166.2|67
1626456900000|2021-07-16 17:35:00|43188.6|43168.6|43175.4|43155.4|43191.1|43171.1|43173.6|43153.6|54
1626457200000|2021-07-16 17:40:00|43173.6|43153.6|43181.1|43161.1|43183.6|43163.6|43167.9|43147.9|76
1626457500000|2021-07-16 17:45:00|43182.9|43162.9|43183.6|43163.6|43196.1|43176.1|43181.1|43161.1|34
1626457800000|2021-07-16 17:50:00|43182.9|43162.9|43171.1|43151.1|43188.6|43168.6|43166.1|43146.1|46
1626458100000|2021-07-16 17:55:00|43167.7|43147.7|43167.9|43147.9|43174.6|43154.6|43165.4|43145.4|45
1626458400000|2021-07-16 18:00:00|43166.1|43146.1|43166.1|43146.1|43167.9|43147.9|43146.1|43126.1|82
1626458700000|2021-07-16 18:05:00|43166.9|43146.9|43172.9|43152.9|43176.1|43156.1|43166.1|43146.1|28
1626459000000|2021-07-16 18:10:00|43173.6|43153.6|43168.6|43148.6|43176.1|43156.1|43166.1|43146.1|41
1626459300000|2021-07-16 18:15:00|43169.4|43149.4|43179.6|43159.6|43179.6|43159.6|43148.6|43128.6|38
1626459600000|2021-07-16 18:20:00|43180.4|43160.4|43161.1|43141.1|43192.1|43172.1|43161.1|43141.1|34
1626459900000|2021-07-16 18:25:00|43159.4|43139.4|43138.6|43118.6|43162.9|43142.9|43138.6|43118.6|40
1626460200000|2021-07-16 18:30:00|43137.9|43117.9|43123.6|43103.6|43141.1|43121.1|43117.9|43097.9|45
1626460500000|2021-07-16 18:35:00|43126.1|43106.1|43128.6|43108.6|43141.1|43121.1|43126.1|43106.1|39
1626460800000|2021-07-16 18:40:00|43130.4|43110.4|43128.6|43108.6|43141.1|43121.1|43126.1|43106.1|27
1626461100000|2021-07-16 18:45:00|43126.1|43106.1|43130.4|43110.4|43132.9|43112.9|43126.1|43106.1|22
1626461400000|2021-07-16 18:50:00|43128.6|43108.6|43108.6|43088.6|43128.6|43108.6|43108.6|43088.6|38
1626461700000|2021-07-16 18:55:00|43111.1|43091.1|43113.6|43093.6|43126.1|43106.1|43111.1|43091.1|72
1626462000000|2021-07-16 19:00:00|43116.1|43096.1|43113.6|43093.6|43117.9|43097.9|43111.9|43091.9|26
1626462300000|2021-07-16 19:05:00|43115.4|43095.4|43098.6|43078.6|43116.9|43096.9|43092.9|43072.9|74
1626462600000|2021-07-16 19:10:00|43096.9|43076.9|43088.6|43068.6|43098.6|43078.6|43073.6|43053.6|70
1626462900000|2021-07-16 19:15:00|43090.3|43070.3|43113.6|43093.6|43113.6|43093.6|43081.1|43061.1|40
1626463200000|2021-07-16 19:20:00|43111.9|43091.9|43096.1|43076.1|43111.9|43091.9|43096.1|43076.1|41
1626463500000|2021-07-16 19:25:00|43098.6|43078.6|43085.3|43065.3|43098.6|43078.6|43078.6|43058.6|92
1626463800000|2021-07-16 19:30:00|43083.6|43063.6|43097.8|43077.8|43101.1|43081.1|43081.1|43061.1|43
1626464100000|2021-07-16 19:35:00|43098.6|43078.6|43079.4|43059.4|43098.6|43078.6|43079.4|43059.4|29
1626464400000|2021-07-16 19:40:00|43081.1|43061.1|43073.6|43053.6|43086.1|43066.1|43071.1|43051.1|25
1626464700000|2021-07-16 19:45:00|43075.3|43055.3|43090.3|43070.3|43090.3|43070.3|43075.3|43055.3|40
1626465000000|2021-07-16 19:50:00|43092.1|43072.1|43074.4|43054.4|43101.1|43081.1|43072.6|43052.6|203
1626465300000|2021-07-16 19:55:00|43072.6|43052.6|43080.1|43060.1|43091.9|43071.9|43071.9|43051.9|83
1626465600000|2021-07-16 20:00:00|43075.9|43055.9|43082.6|43062.6|43082.6|43062.6|43066.6|43046.6|72
1626465900000|2021-07-16 20:05:00|43076.8|43056.8|43065.1|43045.1|43076.8|43056.8|43065.1|43045.1|47
1626466200000|2021-07-16 20:10:00|43054.1|43034.1|43052.6|43032.6|43055.1|43035.1|43021.8|43001.8|115
1626466500000|2021-07-16 20:15:00|43054.3|43034.3|43056.8|43036.8|43056.8|43036.8|43050.1|43030.1|21
1626466800000|2021-07-16 20:20:00|43059.3|43039.3|43065.1|43045.1|43070.1|43050.1|43059.3|43039.3|11
1626467100000|2021-07-16 20:25:00|43067.6|43047.6|43061.8|43041.8|43070.1|43050.1|43061.8|43041.8|19
1626467400000|2021-07-16 20:30:00|43061.1|43041.1|43060.1|43040.1|43061.1|43041.1|43052.6|43032.6|14
1626467700000|2021-07-16 20:35:00|43062.6|43042.6|43060.1|43040.1|43065.1|43045.1|43058.4|43038.4|16
1626468000000|2021-07-16 20:40:00|43060.9|43040.9|43077.6|43057.6|43079.3|43059.3|43060.9|43040.9|21
1626468300000|2021-07-16 20:45:00|43079.3|43059.3|43037.6|43017.6|43079.3|43059.3|43035.1|43015.1|47
1626468600000|2021-07-16 20:50:00|43039.3|43019.3|43050.1|43030.1|43050.1|43030.1|43039.3|43019.3|21
1626468900000|2021-07-16 20:55:00|43052.6|43032.6|43057.6|43037.6|43057.6|43037.6|43040.1|43020.1|57
1626645600000|2021-07-18 22:00:00|43054.9|43034.9|43071.5|43051.5|43081.5|43061.5|43027.4|43007.4|102
1626645900000|2021-07-18 22:05:00|43072.3|43052.3|43054.8|43034.8|43077.3|43057.3|43054.8|43034.8|31
1626646200000|2021-07-18 22:10:00|43052.3|43032.3|43042.3|43022.3|43052.3|43032.3|43022.3|43002.3|44
1626646500000|2021-07-18 22:15:00|43044.8|43024.8|43012.3|42992.3|43044.8|43024.8|43007.3|42987.3|42
1626646800000|2021-07-18 22:20:00|43014|42994|42984.8|42964.8|43027.3|43007.3|42976.5|42956.5|83
1626647100000|2021-07-18 22:25:00|42984|42964|42962.3|42942.3|42984|42964|42957.3|42937.3|53
1626647400000|2021-07-18 22:30:00|42960.7|42940.7|42939.8|42919.8|42969.8|42949.8|42939.8|42919.8|63
1626647700000|2021-07-18 22:35:00|42937.3|42917.3|42914.8|42894.8|42937.3|42917.3|42914.8|42894.8|66
1626648000000|2021-07-18 22:40:00|42916.5|42896.5|42902.3|42882.3|42919.8|42899.8|42892.3|42872.3|73
1626648300000|2021-07-18 22:45:00|42897.3|42877.3|42939.8|42919.8|42939.8|42919.8|42897.3|42877.3|39
1626648600000|2021-07-18 22:50:00|42938.2|42918.2|42934.8|42914.8|42938.2|42918.2|42934.8|42914.8|23
1626648900000|2021-07-18 22:55:00|42936.5|42916.5|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|18
1626649200000|2021-07-18 23:00:00|42938.2|42918.2|42968.1|42948.1|42968.1|42948.1|42934.8|42914.8|24
1626649500000|2021-07-18 23:05:00|42974|42954|42957.3|42937.3|42977.3|42957.3|42949.8|42929.8|51
1626649800000|2021-07-18 23:10:00|42956.5|42936.5|42957.3|42937.3|42957.3|42937.3|42945.6|42925.6|15
1626650100000|2021-07-18 23:15:00|42958.1|42938.1|42964.8|42944.8|42964.8|42944.8|42950.6|42930.6|28
1626650400000|2021-07-18 23:20:00|42967.3|42947.3|42957.3|42937.3|42967.3|42947.3|42957.3|42937.3|29
1626650700000|2021-07-18 23:25:00|42958.9|42938.9|42959|42939|42966.5|42946.5|42952.3|42932.3|37
1626651000000|2021-07-18 23:30:00|42958.1|42938.1|42929|42909|42958.1|42938.1|42926.5|42906.5|55
1626651300000|2021-07-18 23:35:00|42928.1|42908.1|42951.5|42931.5|42954|42934|42924.8|42904.8|32
1626651600000|2021-07-18 23:40:00|42949|42929|42944|42924|42951.5|42931.5|42941.5|42921.5|27
1626651900000|2021-07-18 23:45:00|42941.5|42921.5|42954|42934|42954|42934|42939|42919|21
1626652200000|2021-07-18 23:50:00|42956.5|42936.5|42966.5|42946.5|42966.5|42946.5|42956.5|42936.5|19
1626652500000|2021-07-18 23:55:00|42964.8|42944.8|42979|42959|42979|42959|42959|42939|49
1626652800000|2021-07-19 00:00:00|42976.5|42956.5|43004|42984|43014|42994|42976.5|42956.5|125
1626653100000|2021-07-19 00:05:00|43006.5|42986.5|42956.5|42936.5|43008.1|42988.1|42952.3|42932.3|141
1626653400000|2021-07-19 00:10:00|42954|42934|42979.8|42959.8|42984.8|42964.8|42949|42929|57
1626653700000|2021-07-19 00:15:00|42978.1|42958.1|42972.3|42952.3|42982.3|42962.3|42963.1|42943.1|55
1626654000000|2021-07-19 00:20:00|42969.8|42949.8|42952.3|42932.3|42975.6|42955.6|42952.3|42932.3|41
1626654300000|2021-07-19 00:25:00|42951.4|42931.4|42964.8|42944.8|42980.6|42960.6|42951.4|42931.4|46
1626654600000|2021-07-19 00:30:00|42963.1|42943.1|42950.6|42930.6|42963.1|42943.1|42944|42924|93
1626654900000|2021-07-19 00:35:00|42949|42929|42950.6|42930.6|42954|42934|42945.6|42925.6|52
1626655200000|2021-07-19 00:40:00|42951.5|42931.5|42955.6|42935.6|42965.6|42945.6|42948.1|42928.1|41
1626655500000|2021-07-19 00:45:00|42951.5|42931.5|42928.1|42908.1|42951.5|42931.5|42913.1|42893.1|105
1626655800000|2021-07-19 00:50:00|42926.5|42906.5|42934.8|42914.8|42936.5|42916.5|42910.6|42890.6|53
1626656100000|2021-07-19 00:55:00|42933.1|42913.1|42938.1|42918.1|42950.6|42930.6|42933.1|42913.1|67
1626656400000|2021-07-19 01:00:00|42936.5|42916.5|42915.6|42895.6|42955.6|42935.6|42851.5|42831.5|622
1626656700000|2021-07-19 01:05:00|42913.1|42893.1|42970.6|42950.6|42973.1|42953.1|42895.6|42875.6|243
1626657000000|2021-07-19 01:10:00|42968.1|42948.1|42925.6|42905.6|42968.1|42948.1|42905.6|42885.6|158
1626657300000|2021-07-19 01:15:00|42930.6|42910.6|42956.4|42936.4|42958.9|42938.9|42915.6|42895.6|109
1626657600000|2021-07-19 01:20:00|42958.1|42938.1|42991.4|42971.4|42996.4|42976.4|42956.4|42936.4|124
1626657900000|2021-07-19 01:25:00|42990.6|42970.6|43021.4|43001.4|43023.1|43003.1|42971.4|42951.4|197
1626658200000|2021-07-19 01:30:00|43023.1|43003.1|42983.9|42963.9|43026.4|43006.4|42965.6|42945.6|213
1626658500000|2021-07-19 01:35:00|42986.4|42966.4|43008.9|42988.9|43016.4|42996.4|42963.9|42943.9|128
1626658800000|2021-07-19 01:40:00|43011.4|42991.4|42948.9|42928.9|43011.4|42991.4|42946.4|42926.4|184
1626659100000|2021-07-19 01:45:00|42951.4|42931.4|42901.4|42881.4|42968.1|42948.1|42894.8|42874.8|248
1626659400000|2021-07-19 01:50:00|42898.9|42878.9|42908.9|42888.9|42926.4|42906.4|42881.4|42861.4|212
1626659700000|2021-07-19 01:55:00|42906.4|42886.4|42883.9|42863.9|42923.1|42903.1|42881.4|42861.4|234
1626660000000|2021-07-19 02:00:00|42883.1|42863.1|42876.4|42856.4|42883.1|42863.1|42813.9|42793.9|347
1626660300000|2021-07-19 02:05:00|42874.8|42854.8|42856.4|42836.4|42875.6|42855.6|42837.3|42817.3|163
1626660600000|2021-07-19 02:10:00|42854.8|42834.8|42886.4|42866.4|42891.4|42871.4|42833.9|42813.9|155
1626660900000|2021-07-19 02:15:00|42884.8|42864.8|42868.9|42848.9|42884.8|42864.8|42843.9|42823.9|55
1626661200000|2021-07-19 02:20:00|42868.1|42848.1|42871.4|42851.4|42876.4|42856.4|42861.4|42841.4|34
1626661500000|2021-07-19 02:25:00|42868.9|42848.9|42863.9|42843.9|42871.4|42851.4|42851.4|42831.4|34
1626661800000|2021-07-19 02:30:00|42861.4|42841.4|42872.3|42852.3|42893.1|42873.1|42846.4|42826.4|89
1626662100000|2021-07-19 02:35:00|42868.1|42848.1|42808.9|42788.9|42868.1|42848.1|42808.9|42788.9|175
1626662400000|2021-07-19 02:40:00|42808.1|42788.1|42811.4|42791.4|42820.6|42800.6|42782.3|42762.3|175
1626662700000|2021-07-19 02:45:00|42809.8|42789.8|42798.9|42778.9|42809.8|42789.8|42776.4|42756.4|157
1626663000000|2021-07-19 02:50:00|42797.3|42777.3|42775.6|42755.6|42797.3|42777.3|42753.9|42733.9|187
1626663300000|2021-07-19 02:55:00|42771.4|42751.4|42801.4|42781.4|42808.9|42788.9|42767.3|42747.3|173
1626663600000|2021-07-19 03:00:00|42796.4|42776.4|42838.9|42818.9|42843.9|42823.9|42786.4|42766.4|160
1626663900000|2021-07-19 03:05:00|42839.8|42819.8|42841.4|42821.4|42846.4|42826.4|42833.9|42813.9|178
1626664200000|2021-07-19 03:10:00|42839.8|42819.8|42841.4|42821.4|42843.9|42823.9|42825.6|42805.6|147
1626664500000|2021-07-19 03:15:00|42843.9|42823.9|42847.3|42827.3|42863.9|42843.9|42836.4|42816.4|121
1626664800000|2021-07-19 03:20:00|42846.4|42826.4|42848.9|42828.9|42863.9|42843.9|42841.4|42821.4|76
1626665100000|2021-07-19 03:25:00|42848|42828|42863.9|42843.9|42866.4|42846.4|42838.9|42818.9|84
1626665400000|2021-07-19 03:30:00|42861.4|42841.4|42868.9|42848.9|42872.2|42852.2|42861.4|42841.4|42
1626665700000|2021-07-19 03:35:00|42868|42848|42867.2|42847.2|42873|42853|42863.9|42843.9|26
1626666000000|2021-07-19 03:40:00|42866.4|42846.4|42871.4|42851.4|42873|42853|42866.4|42846.4|5
1626666300000|2021-07-19 03:45:00|42873|42853|42862.2|42842.2|42873|42853|42856.4|42836.4|112
1626666600000|2021-07-19 03:50:00|42861.4|42841.4|42848.9|42828.9|42861.4|42841.4|42843.9|42823.9|132
1626666900000|2021-07-19 03:55:00|42846.4|42826.4|42856.4|42836.4|42858.9|42838.9|42846.4|42826.4|138
1626667200000|2021-07-19 04:00:00|42860.5|42840.5|42876.4|42856.4|42878.9|42858.9|42860.5|42840.5|134
1626667500000|2021-07-19 04:05:00|42878|42858|42881.4|42861.4|42886.4|42866.4|42876.4|42856.4|196
1626667800000|2021-07-19 04:10:00|42883.9|42863.9|42908|42888|42911.4|42891.4|42883.9|42863.9|43
1626668100000|2021-07-19 04:15:00|42906.4|42886.4|42876.4|42856.4|42906.4|42886.4|42876.4|42856.4|18
1626668400000|2021-07-19 04:20:00|42875.5|42855.5|42871.4|42851.4|42876.4|42856.4|42868.9|42848.9|22
1626668700000|2021-07-19 04:25:00|42870.5|42850.5|42886.4|42866.4|42888|42868|42870.5|42850.5|25
1626669000000|2021-07-19 04:30:00|42888|42868|42856.4|42836.4|42888.9|42868.9|42856.4|42836.4|36
1626669300000|2021-07-19 04:35:00|42857.2|42837.2|42861.4|42841.4|42861.4|42841.4|42857.2|42837.2|21
1626669600000|2021-07-19 04:40:00|42859.7|42839.7|42851.4|42831.4|42859.7|42839.7|42851.4|42831.4|22
1626669900000|2021-07-19 04:45:00|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42831.4|42811.4|45
1626670200000|2021-07-19 04:50:00|42856.4|42836.4|42848.9|42828.9|42856.4|42836.4|42846.4|42826.4|22
1626670500000|2021-07-19 04:55:00|42850.5|42830.5|42836.4|42816.4|42851.4|42831.4|42833|42813|24
1626670800000|2021-07-19 05:00:00|42838|42818|42838.9|42818.9|42838.9|42818.9|42821.4|42801.4|35
1626671100000|2021-07-19 05:05:00|42837.2|42817.2|42848.9|42828.9|42875.5|42855.5|42833.9|42813.9|63
1626671400000|2021-07-19 05:10:00|42850.5|42830.5|42833.9|42813.9|42850.5|42830.5|42826.4|42806.4|33
1626671700000|2021-07-19 05:15:00|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42829.7|42809.7|33
1626672000000|2021-07-19 05:20:00|42833.9|42813.9|42821.4|42801.4|42838.9|42818.9|42819.7|42799.7|44
1626672300000|2021-07-19 05:25:00|42818.9|42798.9|42813.9|42793.9|42821.4|42801.4|42812.2|42792.2|39
1626672600000|2021-07-19 05:30:00|42814.7|42794.7|42851.4|42831.4|42861.4|42841.4|42804.7|42784.7|191
1626672900000|2021-07-19 05:35:00|42853|42833|42891.4|42871.4|42893|42873|42853|42833|136
1626673200000|2021-07-19 05:40:00|42886.4|42866.4|42836.3|42816.3|42886.4|42866.4|42836.3|42816.3|169
1626673500000|2021-07-19 05:45:00|42838.1|42818.1|42801.3|42781.3|42856.3|42836.3|42781.3|42761.3|147
1626673800000|2021-07-19 05:50:00|42799.7|42779.7|42803.8|42783.8|42813.8|42793.8|42788.8|42768.8|124
1626674100000|2021-07-19 05:55:00|42806.3|42786.3|42818.8|42798.8|42826.3|42806.3|42806.3|42786.3|67
1626674400000|2021-07-19 06:00:00|42816.3|42796.3|42843.8|42823.8|42843.8|42823.8|42799.7|42779.7|164
1626674700000|2021-07-19 06:05:00|42844.7|42824.7|42824.7|42804.7|42853.8|42833.8|42816.3|42796.3|110
1626675000000|2021-07-19 06:10:00|42823.8|42803.8|42833.8|42813.8|42836.3|42816.3|42806.3|42786.3|175
1626675300000|2021-07-19 06:15:00|42835.5|42815.5|42813.8|42793.8|42836.3|42816.3|42806.3|42786.3|262
1626675600000|2021-07-19 06:20:00|42811.3|42791.3|42831.3|42811.3|42851.3|42831.3|42811.3|42791.3|59
1626675900000|2021-07-19 06:25:00|42830.5|42810.5|42813.8|42793.8|42831.3|42811.3|42811.3|42791.3|57
1626676200000|2021-07-19 06:30:00|42811.3|42791.3|42831.3|42811.3|42847.1|42827.1|42798.8|42778.8|81
1626676500000|2021-07-19 06:35:00|42828|42808|42826.3|42806.3|42846.3|42826.3|42826.3|42806.3|45
1626676800000|2021-07-19 06:40:00|42823.8|42803.8|42846.3|42826.3|42856.3|42836.3|42821.3|42801.3|110
1626677100000|2021-07-19 06:45:00|42848|42828|42833.8|42813.8|42871.3|42851.3|42831.3|42811.3|188
1626677400000|2021-07-19 06:50:00|42833|42813|42818.8|42798.8|42846.3|42826.3|42818.8|42798.8|121
1626677700000|2021-07-19 06:55:00|42820.5|42800.5|42798.8|42778.8|42833.8|42813.8|42797.2|42777.2|149
1626678000000|2021-07-19 07:00:00|42804.6|42784.6|42808.8|42788.8|42846.3|42826.3|42774.7|42754.7|242
1626678300000|2021-07-19 07:05:00|42807.2|42787.2|42771.3|42751.3|42807.2|42787.2|42763.8|42743.8|142
1626678600000|2021-07-19 07:10:00|42773|42753|42803|42783|42803|42783|42761.3|42741.3|162
1626678900000|2021-07-19 07:15:00|42803.8|42783.8|42778.8|42758.8|42813.8|42793.8|42776.3|42756.3|79
1626679200000|2021-07-19 07:20:00|42776.3|42756.3|42803.8|42783.8|42803.8|42783.8|42771.3|42751.3|104
1626679500000|2021-07-19 07:25:00|42803|42783|42813|42793|42813|42793|42794.7|42774.7|70
1626679800000|2021-07-19 07:30:00|42814.6|42794.6|42804.7|42784.7|42815.5|42795.5|42793.8|42773.8|86
1626680100000|2021-07-19 07:35:00|42803.8|42783.8|42783.8|42763.8|42803.8|42783.8|42776.3|42756.3|91
1626680400000|2021-07-19 07:40:00|42781.3|42761.3|42787.2|42767.2|42798.8|42778.8|42776.3|42756.3|58
1626680700000|2021-07-19 07:45:00|42788.8|42768.8|42798.8|42778.8|42800.4|42780.4|42777.2|42757.2|93
1626681000000|2021-07-19 07:50:00|42801.3|42781.3|42818.8|42798.8|42821.3|42801.3|42788.8|42768.8|78
1626681300000|2021-07-19 07:55:00|42820.4|42800.4|42803.8|42783.8|42822.9|42802.9|42798.8|42778.8|64
1626681600000|2021-07-19 08:00:00|42805.4|42785.4|42821.3|42801.3|42831.3|42811.3|42801.3|42781.3|96
1626681900000|2021-07-19 08:05:00|42818.8|42798.8|42841.3|42821.3|42853.8|42833.8|42816.3|42796.3|105
1626682200000|2021-07-19 08:10:00|42838.8|42818.8|42888.8|42868.8|42906.3|42886.3|42838.8|42818.8|173
1626682500000|2021-07-19 08:15:00|42887.9|42867.9|42861.3|42841.3|42896.3|42876.3|42857.9|42837.9|94
1626682800000|2021-07-19 08:20:00|42859.7|42839.7|42848.8|42828.8|42863.8|42843.8|42836.3|42816.3|99
1626683100000|2021-07-19 08:25:00|42847.2|42827.2|42823.8|42803.8|42848.8|42828.8|42818.8|42798.8|63
1626683400000|2021-07-19 08:30:00|42821.3|42801.3|42776.3|42756.3|42821.3|42801.3|42771.3|42751.3|106
1626683700000|2021-07-19 08:35:00|42775.4|42755.4|42653.8|42633.8|42776.3|42756.3|42652.9|42632.9|495
1626684000000|2021-07-19 08:40:00|42651.3|42631.3|42607.9|42587.9|42658.8|42638.8|42592.9|42572.9|532
1626684300000|2021-07-19 08:45:00|42604.6|42584.6|42616.3|42596.3|42616.3|42596.3|42591.3|42571.3|214
1626684600000|2021-07-19 08:50:00|42614.6|42594.6|42606.3|42586.3|42618.8|42598.8|42588.8|42568.8|179
1626684900000|2021-07-19 08:55:00|42603.8|42583.8|42622.1|42602.1|42624.6|42604.6|42586.3|42566.3|582
1626685200000|2021-07-19 09:00:00|42618|42598|42570.5|42550.5|42618|42598|42538|42518|399
1626685500000|2021-07-19 09:05:00|42573|42553|42576.4|42556.4|42583|42563|42551.4|42531.4|221
1626685800000|2021-07-19 09:10:00|42573.9|42553.9|42558|42538|42584.6|42564.6|42543|42523|182
1626686100000|2021-07-19 09:15:00|42555.5|42535.5|42558|42538|42564.6|42544.6|42542.1|42522.1|154
1626686400000|2021-07-19 09:20:00|42556.4|42536.4|42585.5|42565.5|42585.5|42565.5|42548|42528|134
1626686700000|2021-07-19 09:25:00|42583|42563|42613|42593|42628|42608|42573|42553|184
1626687000000|2021-07-19 09:30:00|42611.4|42591.4|42590.5|42570.5|42611.4|42591.4|42588|42568|111
1626687300000|2021-07-19 09:35:00|42593|42573|42613|42593|42613.9|42593.9|42588|42568|101
1626687600000|2021-07-19 09:40:00|42614.6|42594.6|42678|42658|42683|42663|42614.6|42594.6|217
1626687900000|2021-07-19 09:45:00|42674.6|42654.6|42664.6|42644.6|42691.3|42671.3|42658|42638|127
1626688200000|2021-07-19 09:50:00|42665.5|42645.5|42668.9|42648.9|42693|42673|42663|42643|67
1626688500000|2021-07-19 09:55:00|42668|42648|42675.5|42655.5|42678|42658|42663|42643|55
1626688800000|2021-07-19 10:00:00|42677.1|42657.1|42590.5|42570.5|42680.5|42660.5|42586.4|42566.4|239
1626689100000|2021-07-19 10:05:00|42588|42568|42535.5|42515.5|42588|42568|42498|42478|542
1626689400000|2021-07-19 10:10:00|42533.8|42513.8|42480.5|42460.5|42534.6|42514.6|42475.5|42455.5|381
1626689700000|2021-07-19 10:15:00|42482.1|42462.1|42523|42503|42544.6|42524.6|42478|42458|219
1626690000000|2021-07-19 10:20:00|42521.3|42501.3|42549.6|42529.6|42555.5|42535.5|42518|42498|113
1626690300000|2021-07-19 10:25:00|42550.5|42530.5|42545.5|42525.5|42553|42533|42533|42513|64
1626690600000|2021-07-19 10:30:00|42543|42523|42543|42523|42544.6|42524.6|42515.5|42495.5|92
1626690900000|2021-07-19 10:35:00|42540.5|42520.5|42454.6|42434.6|42540.5|42520.5|42418|42398|407
1626691200000|2021-07-19 10:40:00|42453|42433|42423|42403|42463|42443|42414.7|42394.7|190
1626691500000|2021-07-19 10:45:00|42421.3|42401.3|42403|42383|42428|42408|42398.7|42378.7|301
1626691800000|2021-07-19 10:50:00|42408|42388|42420.5|42400.5|42435.5|42415.5|42405.5|42385.5|177
1626692100000|2021-07-19 10:55:00|42418|42398|42413|42393|42423|42403|42403|42383|114
1626692400000|2021-07-19 11:00:00|42411.3|42391.3|42398|42378|42415.5|42395.5|42390.5|42370.5|222
1626692700000|2021-07-19 11:05:00|42400.5|42380.5|42428|42408|42434.6|42414.6|42400.5|42380.5|94
1626693000000|2021-07-19 11:10:00|42425.5|42405.5|42438|42418|42440.5|42420.5|42417.1|42397.1|110
1626693300000|2021-07-19 11:15:00|42443|42423|42473|42453|42478|42458|42443|42423|131
1626693600000|2021-07-19 11:20:00|42477.1|42457.1|42448|42428|42480.5|42460.5|42445.5|42425.5|108
1626693900000|2021-07-19 11:25:00|42445.5|42425.5|42478|42458|42491.2|42471.2|42443|42423|224
1626694200000|2021-07-19 11:30:00|42476.3|42456.3|42439.7|42419.7|42513|42493|42418|42398|443
1626694500000|2021-07-19 11:35:00|42438|42418|42433|42413|42464.6|42444.6|42428|42408|237
1626694800000|2021-07-19 11:40:00|42432.1|42412.1|42397.1|42377.1|42435.5|42415.5|42394.7|42374.7|263
1626695100000|2021-07-19 11:45:00|42398|42378|42304.6|42284.6|42403|42383|42293|42273|548
1626695400000|2021-07-19 11:50:00|42300.5|42280.5|42235.5|42215.5|42307.1|42287.1|42230.5|42210.5|545
1626695700000|2021-07-19 11:55:00|42236.3|42216.3|42285.5|42265.5|42288|42268|42228|42208|481
1626696000000|2021-07-19 12:00:00|42288|42268|42147.2|42127.2|42288|42268|42144.7|42124.7|1092
1626696300000|2021-07-19 12:05:00|42148.1|42128.1|42096.4|42076.4|42183.8|42163.8|42093.9|42073.9|689
1626696600000|2021-07-19 12:10:00|42098.1|42078.1|42092.2|42072.2|42144.7|42124.7|42047.2|42027.2|1085
1626696900000|2021-07-19 12:15:00|42089.7|42069.7|41903.8|41883.8|42089.7|42069.7|41860.6|41840.6|1291
1626697200000|2021-07-19 12:20:00|41904.7|41884.7|41858.8|41838.8|41914.7|41894.7|41833.8|41813.8|936
1626697500000|2021-07-19 12:25:00|41861.3|41841.3|41864.7|41844.7|41867.2|41847.2|41804.7|41784.7|1051
1626697800000|2021-07-19 12:30:00|41863|41843|41809.7|41789.7|41863|41843|41724.7|41704.7|862
1626698100000|2021-07-19 12:35:00|41804.7|41784.7|41714.7|41694.7|41809.7|41789.7|41688|41668|917
1626698400000|2021-07-19 12:40:00|41717.2|41697.2|41764.7|41744.7|41769.7|41749.7|41674.7|41654.7|797
1626698700000|2021-07-19 12:45:00|41762.2|41742.2|41756.3|41736.3|41762.2|41742.2|41684.7|41664.7|581
1626699000000|2021-07-19 12:50:00|41754.7|41734.7|41802.2|41782.2|41829.7|41809.7|41747.2|41727.2|639
1626699300000|2021-07-19 12:55:00|41801.3|41781.3|41866.3|41846.3|41879.7|41859.7|41789.7|41769.7|805
1626699600000|2021-07-19 13:00:00|41867.2|41847.2|42063.9|42043.9|42079.8|42059.8|41838|41818|2350
1626699900000|2021-07-19 13:05:00|42068.9|42048.9|42047.3|42027.3|42088.9|42068.9|42006.4|41986.4|1083
1626700200000|2021-07-19 13:10:00|42046.4|42026.4|42100.5|42080.5|42133|42113|41996.4|41976.4|961
1626700500000|2021-07-19 13:15:00|42104.7|42084.7|42096.4|42076.4|42130.5|42110.5|42071.4|42051.4|618
1626700800000|2021-07-19 13:20:00|42094.8|42074.8|42148.9|42128.9|42151.4|42131.4|42074.7|42054.7|681
1626701100000|2021-07-19 13:25:00|42146.4|42126.4|42291.4|42271.4|42292.3|42272.3|42128.9|42108.9|1168
1626701400000|2021-07-19 13:30:00|42293.9|42273.9|42286.4|42266.4|42393.9|42373.9|42241.4|42221.4|1637
1626701700000|2021-07-19 13:35:00|42284.8|42264.8|42261.4|42241.4|42308.9|42288.9|42246.4|42226.4|565
1626702000000|2021-07-19 13:40:00|42260.5|42240.5|42313|42293|42323|42303|42188.9|42168.9|721
1626702300000|2021-07-19 13:45:00|42313.9|42293.9|42306.3|42286.3|42338|42318|42233|42213|746
1626702600000|2021-07-19 13:50:00|42303.8|42283.8|42210.5|42190.5|42303.8|42283.8|42209.7|42189.7|449
1626702900000|2021-07-19 13:55:00|42212.2|42192.2|42222.2|42202.2|42247.2|42227.2|42183|42163|621
1626703200000|2021-07-19 14:00:00|42224.7|42204.7|42093|42073|42224.7|42204.7|42080.5|42060.5|710
1626703500000|2021-07-19 14:05:00|42090.5|42070.5|42053.9|42033.9|42098.8|42078.8|42024.7|42004.7|864
1626703800000|2021-07-19 14:10:00|42052.3|42032.3|42081.4|42061.4|42091.4|42071.4|42001.4|41981.4|716
1626704100000|2021-07-19 14:15:00|42083.9|42063.9|41973.9|41953.9|42101.4|42081.4|41971.4|41951.4|839
1626704400000|2021-07-19 14:20:00|41972.3|41952.3|41998.9|41978.9|42026.4|42006.4|41967.3|41947.3|652
1626704700000|2021-07-19 14:25:00|41996.4|41976.4|42056.4|42036.4|42066.4|42046.4|41951.4|41931.4|897
1626705000000|2021-07-19 14:30:00|42051.5|42031.5|42118.9|42098.9|42121.4|42101.4|41996.4|41976.4|479
1626705300000|2021-07-19 14:35:00|42121.4|42101.4|42108.9|42088.9|42126.4|42106.4|42056.4|42036.4|365
1626705600000|2021-07-19 14:40:00|42107.3|42087.3|42180.5|42160.5|42188.9|42168.9|42069.8|42049.8|417
1626705900000|2021-07-19 14:45:00|42178|42158|42301.4|42281.4|42325.5|42305.5|42163.9|42143.9|637
1626706200000|2021-07-19 14:50:00|42299.8|42279.8|42196.4|42176.4|42318.9|42298.9|42196.4|42176.4|737
1626706500000|2021-07-19 14:55:00|42198.9|42178.9|42081.4|42061.4|42221.4|42201.4|42081.4|42061.4|493
1626706800000|2021-07-19 15:00:00|42079.6|42059.6|42158.9|42138.9|42165.5|42145.5|42060.5|42040.5|653
1626707100000|2021-07-19 15:05:00|42160.5|42140.5|42151.4|42131.4|42213|42193|42148.9|42128.9|438
1626707400000|2021-07-19 15:10:00|42153.9|42133.9|42120.5|42100.5|42153.9|42133.9|42102.3|42082.3|375
1626707700000|2021-07-19 15:15:00|42118.9|42098.9|42113.9|42093.9|42178.9|42158.9|42113.9|42093.9|263
1626708000000|2021-07-19 15:20:00|42115.5|42095.5|42058|42038|42118|42098|42046.4|42026.4|353
1626708300000|2021-07-19 15:25:00|42056.4|42036.4|42046.4|42026.4|42058.9|42038.9|42025.6|42005.6|451
1626708600000|2021-07-19 15:30:00|42048|42028|42078.9|42058.9|42096.4|42076.4|42031.4|42011.4|475
1626708900000|2021-07-19 15:35:00|42081.4|42061.4|42076.4|42056.4|42081.4|42061.4|42028.9|42008.9|508
1626709200000|2021-07-19 15:40:00|42078.9|42058.9|42123.9|42103.9|42136.4|42116.4|42069.8|42049.8|260
1626709500000|2021-07-19 15:45:00|42122.3|42102.3|42108|42088|42143.9|42123.9|42068|42048|547
1626709800000|2021-07-19 15:50:00|42109.6|42089.6|42161.4|42141.4|42163|42143|42108.9|42088.9|228
1626710100000|2021-07-19 15:55:00|42163|42143|42156.4|42136.4|42169.8|42149.8|42136.4|42116.4|261
1626710400000|2021-07-19 16:00:00|42153.9|42133.9|42103.1|42083.1|42154.8|42134.8|42101.4|42081.4|256
1626710700000|2021-07-19 16:05:00|42104.8|42084.8|42116.4|42096.4|42118.9|42098.9|42089.8|42069.8|179
1626711000000|2021-07-19 16:10:00|42114.8|42094.8|42137.3|42117.3|42166.4|42146.4|42112.3|42092.3|316
1626711300000|2021-07-19 16:15:00|42132.3|42112.3|42122.2|42102.2|42148.9|42128.9|42118.9|42098.9|215
1626711600000|2021-07-19 16:20:00|42121.4|42101.4|42095.6|42075.6|42126.4|42106.4|42094.7|42074.7|165
1626711900000|2021-07-19 16:25:00|42097.2|42077.2|42101.4|42081.4|42106.4|42086.4|42083.9|42063.9|177
1626712200000|2021-07-19 16:30:00|42099.7|42079.7|42051.4|42031.4|42101.4|42081.4|42051.4|42031.4|222
1626712500000|2021-07-19 16:35:00|42053|42033|42041.4|42021.4|42061.4|42041.4|42041.4|42021.4|185
1626712800000|2021-07-19 16:40:00|42043|42023|42012.2|41992.2|42045.5|42025.5|42008.9|41988.9|374
1626713100000|2021-07-19 16:45:00|42014.7|41994.7|42036.4|42016.4|42041.4|42021.4|41991.4|41971.4|317
1626713400000|2021-07-19 16:50:00|42033.9|42013.9|42047.2|42027.2|42058|42038|41996.4|41976.4|345
1626713700000|2021-07-19 16:55:00|42045.5|42025.5|42021.2|42001.2|42049.6|42029.6|42008.7|41988.7|1170
1626714000000|2021-07-19 17:00:00|42019.6|41999.6|42034.6|42014.6|42057.1|42037.1|42012.1|41992.1|281
1626714300000|2021-07-19 17:05:00|42036.2|42016.2|41993.7|41973.7|42037.1|42017.1|41987.1|41967.1|137
1626714600000|2021-07-19 17:10:00|41994.6|41974.6|41937.1|41917.1|41994.6|41974.6|41925.5|41905.5|226
1626714900000|2021-07-19 17:15:00|41939.6|41919.6|41927.1|41907.1|41954.6|41934.6|41924.6|41904.6|354
1626715200000|2021-07-19 17:20:00|41926.2|41906.2|41916.2|41896.2|41934.6|41914.6|41891.2|41871.2|220
1626715500000|2021-07-19 17:25:00|41917.1|41897.1|41914.6|41894.6|41921.2|41901.2|41904.6|41884.6|147
1626715800000|2021-07-19 17:30:00|41913.7|41893.7|41907.1|41887.1|41915.3|41895.3|41887.1|41867.1|235
1626716100000|2021-07-19 17:35:00|41908.7|41888.7|41959.6|41939.6|41964.6|41944.6|41905.5|41885.5|151
1626716400000|2021-07-19 17:40:00|41962.1|41942.1|41948.7|41928.7|41962.1|41942.1|41943.7|41923.7|49
1626716700000|2021-07-19 17:45:00|41949.6|41929.6|41972.1|41952.1|41977.1|41957.1|41944.6|41924.6|96
1626717000000|2021-07-19 17:50:00|41973.7|41953.7|41978.7|41958.7|41978.7|41958.7|41944.6|41924.6|125
1626717300000|2021-07-19 17:55:00|41979.6|41959.6|41980.5|41960.5|42004.6|41984.6|41974.6|41954.6|245
1626717600000|2021-07-19 18:00:00|41979.6|41959.6|41977.1|41957.1|42003.7|41983.7|41974.6|41954.6|308
1626717900000|2021-07-19 18:05:00|41979.6|41959.6|41924.6|41904.6|41982.1|41962.1|41923|41903|125
1626718200000|2021-07-19 18:10:00|41923.7|41903.7|41917.1|41897.1|41932.1|41912.1|41897.1|41877.1|147
1626718500000|2021-07-19 18:15:00|41920.5|41900.5|41924.6|41904.6|41928.7|41908.7|41906.2|41886.2|78
1626718800000|2021-07-19 18:20:00|41923.7|41903.7|41902.1|41882.1|41932.1|41912.1|41902.1|41882.1|135
1626719100000|2021-07-19 18:25:00|41900.5|41880.5|41934.6|41914.6|41934.6|41914.6|41890.5|41870.5|53
1626719400000|2021-07-19 18:30:00|41933.7|41913.7|41908.7|41888.7|41933.7|41913.7|41902.1|41882.1|60
1626719700000|2021-07-19 18:35:00|41907.1|41887.1|41857.1|41837.1|41908.7|41888.7|41853|41833|85
1626720000000|2021-07-19 18:40:00|41858.7|41838.7|41799.6|41779.6|41859.6|41839.6|41799.6|41779.6|150
1626720300000|2021-07-19 18:45:00|41802.1|41782.1|41807.1|41787.1|41814.6|41794.6|41782.1|41762.1|142
1626720600000|2021-07-19 18:50:00|41808.7|41788.7|41809.6|41789.6|41809.6|41789.6|41766.2|41746.2|100
1626720900000|2021-07-19 18:55:00|41808|41788|41841.2|41821.2|41857.1|41837.1|41807.1|41787.1|125
1626721200000|2021-07-19 19:00:00|41834.7|41814.7|41829.6|41809.6|41847.1|41827.1|41819.6|41799.6|123
1626721500000|2021-07-19 19:05:00|41844.3|41824.3|41812.1|41792.1|41854.6|41834.6|41810.5|41790.5|96
1626721800000|2021-07-19 19:10:00|41810.5|41790.5|41777.1|41757.1|41822.1|41802.1|41777.1|41757.1|120
1626722100000|2021-07-19 19:15:00|41778.7|41758.7|41795.5|41775.5|41800.5|41780.5|41778.7|41758.7|61
1626722400000|2021-07-19 19:20:00|41794.6|41774.6|41779.6|41759.6|41807.1|41787.1|41779.6|41759.6|68
1626722700000|2021-07-19 19:25:00|41777.1|41757.1|41790.5|41770.5|41809.6|41789.6|41773|41753|106
1626723000000|2021-07-19 19:30:00|41789.6|41769.6|41744.6|41724.6|41792.1|41772.1|41730.5|41710.5|204
1626723300000|2021-07-19 19:35:00|41745.5|41725.5|41804.6|41784.6|41804.6|41784.6|41744.6|41724.6|50
1626723600000|2021-07-19 19:40:00|41803.7|41783.7|41807.1|41787.1|41829.6|41809.6|41803.7|41783.7|58
1626723900000|2021-07-19 19:45:00|41809.6|41789.6|41838.7|41818.7|41838.7|41818.7|41794.6|41774.6|75
1626724200000|2021-07-19 19:50:00|41837.1|41817.1|41887.1|41867.1|41887.1|41867.1|41834.6|41814.6|170
1626724500000|2021-07-19 19:55:00|41893.5|41873.5|41926.2|41906.2|41926.2|41906.2|41887.1|41867.1|129
1626724800000|2021-07-19 20:00:00|41927.8|41907.8|41937.1|41917.1|41939.4|41919.4|41921.2|41901.2|138
1626725100000|2021-07-19 20:05:00|41946.9|41926.9|41944.6|41924.6|41952.1|41932.1|41934.6|41914.6|60
1626725400000|2021-07-19 20:10:00|41953.7|41933.7|41946.2|41926.2|41959.6|41939.6|41946.2|41926.2|51
1626725700000|2021-07-19 20:15:00|41943.7|41923.7|41939.6|41919.6|41948.7|41928.7|41939.6|41919.6|23
1626726000000|2021-07-19 20:20:00|41940.4|41920.4|41958.7|41938.7|41958.7|41938.7|41939.6|41919.6|34
1626726300000|2021-07-19 20:25:00|41959.6|41939.6|41952.8|41932.8|41967.1|41947.1|41951.9|41931.9|51
1626726600000|2021-07-19 20:30:00|41954.6|41934.6|41976.9|41956.9|41976.9|41956.9|41954.6|41934.6|39
1626726900000|2021-07-19 20:35:00|41980.3|41960.3|41995.3|41975.3|41995.3|41975.3|41976.9|41956.9|77
1626727200000|2021-07-19 20:40:00|41994.4|41974.4|41995.3|41975.3|41997.8|41977.8|41992.8|41972.8|102
1626727500000|2021-07-19 20:45:00|41996.9|41976.9|42021.2|42001.2|42021.2|42001.2|41996.9|41976.9|71
1626727800000|2021-07-19 20:50:00|42022.1|42002.1|42012.8|41992.8|42031.2|42011.2|42011.9|41991.9|41
1626728100000|2021-07-19 20:55:00|42010.3|41990.3|42027.8|42007.8|42030.3|42010.3|41997.8|41977.8|92
1626732000000|2021-07-19 22:00:00|42014.4|41994.4|42102.8|42082.8|42117.8|42097.8|42000.3|41980.3|174
1626732300000|2021-07-19 22:05:00|42103.6|42083.6|42094.4|42074.4|42105.3|42085.3|42091.9|42071.9|49
1626732600000|2021-07-19 22:10:00|42092.8|42072.8|42085.3|42065.3|42105.3|42085.3|42072|42052|47
1626732900000|2021-07-19 22:15:00|42087.8|42067.8|42089.4|42069.4|42101.9|42081.9|42085.3|42065.3|34
1626733200000|2021-07-19 22:20:00|42087.8|42067.8|42072.8|42052.8|42087.8|42067.8|42056.9|42036.9|100
1626733500000|2021-07-19 22:25:00|42071.1|42051.1|42073.6|42053.6|42073.6|42053.6|42070.3|42050.3|35
1626733800000|2021-07-19 22:30:00|42074.5|42054.5|42065.3|42045.3|42090.3|42070.3|42065.3|42045.3|66
1626734100000|2021-07-19 22:35:00|42067.8|42047.8|42065.3|42045.3|42070.3|42050.3|42062.8|42042.8|21
1626734400000|2021-07-19 22:40:00|42062.8|42042.8|42040.3|42020.3|42062.8|42042.8|42040.3|42020.3|29
1626734700000|2021-07-19 22:45:00|42039.4|42019.4|42001.9|41981.9|42040.3|42020.3|42001.9|41981.9|25
1626735000000|2021-07-19 22:50:00|42000.3|41980.3|41987.7|41967.7|42002.7|41982.7|41987.7|41967.7|37
1626735300000|2021-07-19 22:55:00|41995.1|41975.1|41992.7|41972.7|42002.7|41982.7|41983.6|41963.6|30
1626735600000|2021-07-19 23:00:00|41993.6|41973.6|42007.7|41987.7|42015.2|41995.2|41993.6|41973.6|13
1626735900000|2021-07-19 23:05:00|42004.4|41984.4|42032.7|42012.7|42035.2|42015.2|42002.7|41982.7|27
1626736200000|2021-07-19 23:10:00|42031.1|42011.1|42007|41987|42031.1|42011.1|42002|41982|36
1626736500000|2021-07-19 23:15:00|42003.6|41983.6|41982|41962|42004.5|41984.5|41974.5|41954.5|43
1626736800000|2021-07-19 23:20:00|41983.6|41963.6|41959.5|41939.5|41997|41977|41959.5|41939.5|24
1626737100000|2021-07-19 23:25:00|41957.9|41937.9|41982|41962|41982|41962|41957|41937|42
1626737400000|2021-07-19 23:30:00|41980.4|41960.4|42008.6|41988.6|42008.6|41988.6|41977|41957|21
1626737700000|2021-07-19 23:35:00|42007|41987|42012|41992|42016.1|41996.1|42007|41987|14
1626738000000|2021-07-19 23:40:00|42013.6|41993.6|42009.5|41989.5|42017|41997|42009.5|41989.5|17
1626738300000|2021-07-19 23:45:00|42007|41987|41992|41972|42009.5|41989.5|41982.9|41962.9|31
1626738600000|2021-07-19 23:50:00|41990.4|41970.4|42022|42002|42024.5|42004.5|41989.5|41969.5|23
1626738900000|2021-07-19 23:55:00|42021.1|42001.1|42009.5|41989.5|42021.1|42001.1|42004.5|41984.5|25
1626739200000|2021-07-20 00:00:00|42007|41987|42104.5|42084.5|42105.4|42085.4|42007|41987|98
1626739500000|2021-07-20 00:05:00|42102.9|42082.9|42062|42042|42109.5|42089.5|42062|42042|82
1626739800000|2021-07-20 00:10:00|42059.5|42039.5|42057|42037|42062|42042|42049.5|42029.5|48
1626740100000|2021-07-20 00:15:00|42057.9|42037.9|42062|42042|42087|42067|42057|42037|37
1626740400000|2021-07-20 00:20:00|42060.4|42040.4|42050.4|42030.4|42069.5|42049.5|42039.5|42019.5|41
1626740700000|2021-07-20 00:25:00|42052.9|42032.9|42077|42057|42086.1|42066.1|42052.9|42032.9|34
1626741000000|2021-07-20 00:30:00|42075.4|42055.4|42087|42067|42097.9|42077.9|42075.4|42055.4|60
1626741300000|2021-07-20 00:35:00|42084.5|42064.5|42062|42042|42085.2|42065.2|42052|42032|36
1626741600000|2021-07-20 00:40:00|42063.6|42043.6|42107|42087|42111.1|42091.1|42063.6|42043.6|44
1626741900000|2021-07-20 00:45:00|42105.4|42085.4|42072|42052|42109.5|42089.5|42069.5|42049.5|43
1626742200000|2021-07-20 00:50:00|42073.6|42053.6|42080.4|42060.4|42084.5|42064.5|42069.5|42049.5|113
1626742500000|2021-07-20 00:55:00|42082|42062|42109.5|42089.5|42117|42097|42080.4|42060.4|154
1626742800000|2021-07-20 01:00:00|42107|42087|42137|42117|42214.5|42194.5|42097|42077|751
1626743100000|2021-07-20 01:05:00|42132|42112|42179.5|42159.5|42192|42172|42104.5|42084.5|265
1626743400000|2021-07-20 01:10:00|42178.6|42158.6|42174.5|42154.5|42184.5|42164.5|42149.5|42129.5|180
1626743700000|2021-07-20 01:15:00|42172|42152|42187.9|42167.9|42194.5|42174.5|42157|42137|173
1626744000000|2021-07-20 01:20:00|42187|42167|42127|42107|42187|42167|42122|42102|110
1626744300000|2021-07-20 01:25:00|42124.5|42104.5|42079.5|42059.5|42131.1|42111.1|42077|42057|154
1626744600000|2021-07-20 01:30:00|42077|42057|42114.5|42094.5|42132.9|42112.9|42072|42052|192
1626744900000|2021-07-20 01:35:00|42112.9|42092.9|42102|42082|42114.5|42094.5|42084.5|42064.5|106
1626745200000|2021-07-20 01:40:00|42103.6|42083.6|42099.5|42079.5|42119.5|42099.5|42092|42072|71
1626745500000|2021-07-20 01:45:00|42097|42077|42111.1|42091.1|42117|42097|42087|42067|111
1626745800000|2021-07-20 01:50:00|42109.5|42089.5|42137|42117|42138.6|42118.6|42109.5|42089.5|77
1626746100000|2021-07-20 01:55:00|42134.5|42114.5|42154.5|42134.5|42159.5|42139.5|42129.5|42109.5|134
1626746400000|2021-07-20 02:00:00|42151.1|42131.1|42169.5|42149.5|42182|42162|42134.5|42114.5|179
1626746700000|2021-07-20 02:05:00|42171.3|42151.3|42179.5|42159.5|42179.5|42159.5|42141.1|42121.1|156
1626747000000|2021-07-20 02:10:00|42182|42162|42224.5|42204.5|42234.5|42214.5|42182|42162|372
1626747300000|2021-07-20 02:15:00|42223.6|42203.6|42192|42172|42223.6|42203.6|42174.5|42154.5|101
1626747600000|2021-07-20 02:20:00|42191.1|42171.1|42212.9|42192.9|42212.9|42192.9|42182|42162|81
1626747900000|2021-07-20 02:25:00|42212|42192|42256.1|42236.1|42276.1|42256.1|42209.5|42189.5|207
1626748200000|2021-07-20 02:30:00|42259.5|42239.5|42302|42282|42323.6|42303.6|42244.5|42224.5|360
1626748500000|2021-07-20 02:35:00|42299.5|42279.5|42282|42262|42319.5|42299.5|42279.5|42259.5|109
1626748800000|2021-07-20 02:40:00|42280.4|42260.4|42266.1|42246.1|42284.5|42264.5|42250.4|42230.4|91
1626749100000|2021-07-20 02:45:00|42264.5|42244.5|42299.5|42279.5|42299.5|42279.5|42264.5|42244.5|92
1626749400000|2021-07-20 02:50:00|42297.9|42277.9|42292|42272|42315.4|42295.4|42282.9|42262.9|142
1626749700000|2021-07-20 02:55:00|42289.5|42269.5|42279.5|42259.5|42314.5|42294.5|42279.5|42259.5|130
1626750000000|2021-07-20 03:00:00|42277|42257|42322|42302|42324.5|42304.5|42277|42257|118
1626750300000|2021-07-20 03:05:00|42319.5|42299.5|42296.1|42276.1|42329.5|42309.5|42282|42262|176
1626750600000|2021-07-20 03:10:00|42297.7|42277.7|42357|42337|42375.2|42355.2|42296.1|42276.1|315
1626750900000|2021-07-20 03:15:00|42354.5|42334.5|42352|42332|42367.9|42347.9|42332|42312|175
1626751200000|2021-07-20 03:20:00|42352.8|42332.8|42387.8|42367.8|42389.5|42369.5|42352.8|42332.8|113
1626751500000|2021-07-20 03:25:00|42387|42367|42367|42347|42402.8|42382.8|42344.5|42324.5|212
1626751800000|2021-07-20 03:30:00|42369.5|42349.5|42329.5|42309.5|42371.1|42351.1|42317|42297|127
1626752100000|2021-07-20 03:35:00|42327|42307|42312.8|42292.8|42329.5|42309.5|42307|42287|74
1626752400000|2021-07-20 03:40:00|42311.2|42291.2|42312.8|42292.8|42314.4|42294.4|42285.3|42265.3|46
1626752700000|2021-07-20 03:45:00|42314.4|42294.4|42306.9|42286.9|42336.9|42316.9|42306.9|42286.9|52
1626753000000|2021-07-20 03:50:00|42307.8|42287.8|42306.1|42286.1|42309.4|42289.4|42296.9|42276.9|51
1626753300000|2021-07-20 03:55:00|42304.4|42284.4|42314.4|42294.4|42319.4|42299.4|42299.4|42279.4|32
1626753600000|2021-07-20 04:00:00|42312.8|42292.8|42314.4|42294.4|42315.3|42295.3|42297.8|42277.8|43
1626753900000|2021-07-20 04:05:00|42311.9|42291.9|42305.3|42285.3|42315.3|42295.3|42292.8|42272.8|29
1626754200000|2021-07-20 04:10:00|42302.8|42282.8|42276.9|42256.9|42302.8|42282.8|42276.9|42256.9|32
1626754500000|2021-07-20 04:15:00|42274.4|42254.4|42269.4|42249.4|42291.2|42271.2|42266.9|42246.9|52
1626754800000|2021-07-20 04:20:00|42268.5|42248.5|42281.9|42261.9|42281.9|42261.9|42246.9|42226.9|110
1626755100000|2021-07-20 04:25:00|42279.4|42259.4|42261.9|42241.9|42283.5|42263.5|42246.9|42226.9|37
1626755400000|2021-07-20 04:30:00|42264.4|42244.4|42261.9|42241.9|42279.4|42259.4|42261.9|42241.9|29
1626755700000|2021-07-20 04:35:00|42260.3|42240.3|42299.4|42279.4|42299.4|42279.4|42256.9|42236.9|103
1626756000000|2021-07-20 04:40:00|42301|42281|42299.4|42279.4|42302.6|42282.6|42294.4|42274.4|27
1626756300000|2021-07-20 04:45:00|42298.5|42278.5|42319.4|42299.4|42319.4|42299.4|42294.4|42274.4|38
1626756600000|2021-07-20 04:50:00|42321.9|42301.9|42311.9|42291.9|42331.9|42311.9|42311|42291|36
1626756900000|2021-07-20 04:55:00|42309.4|42289.4|42284.4|42264.4|42309.4|42289.4|42280.3|42260.3|37
1626757200000|2021-07-20 05:00:00|42286|42266|42281.9|42261.9|42301.9|42281.9|42274.4|42254.4|48
1626757500000|2021-07-20 05:05:00|42284.4|42264.4|42299.4|42279.4|42303.5|42283.5|42279.4|42259.4|39
1626757800000|2021-07-20 05:10:00|42301|42281|42266.9|42246.9|42301.9|42281.9|42266.9|42246.9|33
1626758100000|2021-07-20 05:15:00|42266|42246|42281.9|42261.9|42281.9|42261.9|42251|42231|70
1626758400000|2021-07-20 05:20:00|42282.8|42262.8|42281.9|42261.9|42291.9|42271.9|42274.4|42254.4|32
1626758700000|2021-07-20 05:25:00|42283.5|42263.5|42294.4|42274.4|42294.4|42274.4|42271.9|42251.9|80
1626759000000|2021-07-20 05:30:00|42289.4|42269.4|42391|42371|42421|42401|42284.4|42264.4|413
1626759300000|2021-07-20 05:35:00|42389.4|42369.4|42371.9|42351.9|42429.4|42409.4|42334.4|42314.4|267
1626759600000|2021-07-20 05:40:00|42374.4|42354.4|42301.9|42281.9|42381.9|42361.9|42282.8|42262.8|249
1626759900000|2021-07-20 05:45:00|42304.4|42284.4|42276|42256|42306.9|42286.9|42260.3|42240.3|326
1626760200000|2021-07-20 05:50:00|42274.4|42254.4|42316.9|42296.9|42319.4|42299.4|42269.4|42249.4|87
1626760500000|2021-07-20 05:55:00|42319.4|42299.4|42341|42321|42343.5|42323.5|42304.4|42284.4|171
1626760800000|2021-07-20 06:00:00|42342.6|42322.6|42346.9|42326.9|42375.1|42355.1|42331.9|42311.9|288
1626761100000|2021-07-20 06:05:00|42348.5|42328.5|42316.9|42296.9|42356.9|42336.9|42306.9|42286.9|213
1626761400000|2021-07-20 06:10:00|42317.8|42297.8|42279.4|42259.4|42339.4|42319.4|42279.4|42259.4|204
1626761700000|2021-07-20 06:15:00|42276.9|42256.9|42293.5|42273.5|42294.4|42274.4|42264.4|42244.4|202
1626762000000|2021-07-20 06:20:00|42291|42271|42314.4|42294.4|42331.9|42311.9|42287.8|42267.8|158
1626762300000|2021-07-20 06:25:00|42319.4|42299.4|42331.9|42311.9|42343.5|42323.5|42301.9|42281.9|155
1626762600000|2021-07-20 06:30:00|42334.4|42314.4|42346.9|42326.9|42359.4|42339.4|42329.4|42309.4|213
1626762900000|2021-07-20 06:35:00|42349.4|42329.4|42309.4|42289.4|42366.9|42346.9|42309.4|42289.4|97
1626763200000|2021-07-20 06:40:00|42314.4|42294.4|42346.9|42326.9|42351.9|42331.9|42309.4|42289.4|129
1626763500000|2021-07-20 06:45:00|42349.4|42329.4|42319.4|42299.4|42364.4|42344.4|42319.4|42299.4|96
1626763800000|2021-07-20 06:50:00|42317.8|42297.8|42311.9|42291.9|42336|42316|42286.9|42266.9|162
1626764100000|2021-07-20 06:55:00|42315.1|42295.1|42321.9|42301.9|42326.9|42306.9|42294.4|42274.4|131
1626764400000|2021-07-20 07:00:00|42326|42306|42356.9|42336.9|42376.9|42356.9|42301.9|42281.9|277
1626764700000|2021-07-20 07:05:00|42355.3|42335.3|42379.4|42359.4|42386.9|42366.9|42339.4|42319.4|181
1626765000000|2021-07-20 07:10:00|42377.8|42357.8|42416.9|42396.9|42456.9|42436.9|42375.3|42355.3|332
1626765300000|2021-07-20 07:15:00|42418.5|42398.5|42386.9|42366.9|42426.9|42406.9|42386.9|42366.9|169
1626765600000|2021-07-20 07:20:00|42389.4|42369.4|42359.4|42339.4|42403.5|42383.5|42359.4|42339.4|125
1626765900000|2021-07-20 07:25:00|42361|42341|42386.9|42366.9|42386.9|42366.9|42336|42316|167
1626766200000|2021-07-20 07:30:00|42389.4|42369.4|42424.4|42404.4|42431.9|42411.9|42369.4|42349.4|188
1626766500000|2021-07-20 07:35:00|42421.9|42401.9|42409.4|42389.4|42436.9|42416.9|42400.3|42380.3|103
1626766800000|2021-07-20 07:40:00|42406.9|42386.9|42369.4|42349.4|42411.9|42391.9|42349.4|42329.4|140
1626767100000|2021-07-20 07:45:00|42374.4|42354.4|42411.9|42391.9|42426.9|42406.9|42364.4|42344.4|125
1626767400000|2021-07-20 07:50:00|42411|42391|42399.4|42379.4|42411.9|42391.9|42394.4|42374.4|88
1626767700000|2021-07-20 07:55:00|42398.5|42378.5|42376.9|42356.9|42399.4|42379.4|42361.9|42341.9|115
1626768000000|2021-07-20 08:00:00|42379.4|42359.4|42399.4|42379.4|42406.9|42386.9|42371.9|42351.9|91
1626768300000|2021-07-20 08:05:00|42401.9|42381.9|42411.9|42391.9|42424.4|42404.4|42374.4|42354.4|172
1626768600000|2021-07-20 08:10:00|42410.3|42390.3|42431.9|42411.9|42431.9|42411.9|42376.9|42356.9|163
1626768900000|2021-07-20 08:15:00|42433.5|42413.5|42381.9|42361.9|42436.9|42416.9|42381.9|42361.9|102
1626769200000|2021-07-20 08:20:00|42384.4|42364.4|42391.9|42371.9|42401.9|42381.9|42349.4|42329.4|147
1626769500000|2021-07-20 08:25:00|42387.8|42367.8|42424.4|42404.4|42426|42406|42386.9|42366.9|104
1626769800000|2021-07-20 08:30:00|42425.3|42405.3|42414.4|42394.4|42434.4|42414.4|42397.8|42377.8|74
1626770100000|2021-07-20 08:35:00|42413.5|42393.5|42429.4|42409.4|42429.4|42409.4|42396.9|42376.9|97
1626770400000|2021-07-20 08:40:00|42431|42411|42414.4|42394.4|42439.4|42419.4|42411.9|42391.9|90
1626770700000|2021-07-20 08:45:00|42416.9|42396.9|42366.9|42346.9|42418.5|42398.5|42363.7|42343.7|117
1626771000000|2021-07-20 08:50:00|42371|42351|42341.9|42321.9|42381|42361|42321|42301|243
1626771300000|2021-07-20 08:55:00|42339.4|42319.4|42329.4|42309.4|42344.4|42324.4|42316.9|42296.9|140
1626771600000|2021-07-20 09:00:00|42334.4|42314.4|42354.4|42334.4|42359.4|42339.4|42334.4|42314.4|116
1626771900000|2021-07-20 09:05:00|42349.4|42329.4|42366.9|42346.9|42376.9|42356.9|42335.3|42315.3|79
1626772200000|2021-07-20 09:10:00|42365.3|42345.3|42359.4|42339.4|42376|42356|42337.6|42317.6|148
1626772500000|2021-07-20 09:15:00|42357.8|42337.8|42371.9|42351.9|42379.4|42359.4|42341.9|42321.9|114
1626772800000|2021-07-20 09:20:00|42374.4|42354.4|42344.4|42324.4|42374.4|42354.4|42344.4|42324.4|52
1626773100000|2021-07-20 09:25:00|42349.4|42329.4|42367.8|42347.8|42374.4|42354.4|42346.9|42326.9|61
1626773400000|2021-07-20 09:30:00|42369.4|42349.4|42361.9|42341.9|42369.4|42349.4|42352.8|42332.8|41
1626773700000|2021-07-20 09:35:00|42364.4|42344.4|42316.9|42296.9|42371|42351|42316.9|42296.9|54
1626774000000|2021-07-20 09:40:00|42314.4|42294.4|42266.9|42246.9|42324.4|42304.4|42266|42246|195
1626774300000|2021-07-20 09:45:00|42269.4|42249.4|42226.9|42206.9|42279.4|42259.4|42220.3|42200.3|151
1626774600000|2021-07-20 09:50:00|42229.4|42209.4|42206.9|42186.9|42229.4|42209.4|42196.9|42176.9|351
1626774900000|2021-07-20 09:55:00|42205.3|42185.3|42184.4|42164.4|42231.9|42211.9|42184.4|42164.4|190
1626775200000|2021-07-20 10:00:00|42181.9|42161.9|42176.9|42156.9|42184.4|42164.4|42139.4|42119.4|320
1626775500000|2021-07-20 10:05:00|42178.4|42158.4|42224.4|42204.4|42236.9|42216.9|42174.4|42154.4|260
1626775800000|2021-07-20 10:10:00|42225.9|42205.9|42304.4|42284.4|42309.4|42289.4|42221.9|42201.9|290
1626776100000|2021-07-20 10:15:00|42302.8|42282.8|42346.8|42326.8|42346.8|42326.8|42296.9|42276.9|193
1626776400000|2021-07-20 10:20:00|42348.4|42328.4|42326.8|42306.8|42361.8|42341.8|42326.8|42306.8|160
1626776700000|2021-07-20 10:25:00|42328.4|42308.4|42334.3|42314.3|42342.8|42322.8|42315.3|42295.3|135
1626777000000|2021-07-20 10:30:00|42336.8|42316.8|42335.3|42315.3|42356.8|42336.8|42326.8|42306.8|125
1626777300000|2021-07-20 10:35:00|42336.8|42316.8|42329.3|42309.3|42339.3|42319.3|42324.3|42304.3|82
1626777600000|2021-07-20 10:40:00|42326.8|42306.8|42306.8|42286.8|42329.3|42309.3|42301.8|42281.8|89
1626777900000|2021-07-20 10:45:00|42309.3|42289.3|42289.3|42269.3|42324.3|42304.3|42286.8|42266.8|87
1626778200000|2021-07-20 10:50:00|42287.7|42267.7|42291.8|42271.8|42306.8|42286.8|42281.8|42261.8|105
1626778500000|2021-07-20 10:55:00|42293.4|42273.4|42295.2|42275.2|42329.3|42309.3|42286.8|42266.8|105
1626778800000|2021-07-20 11:00:00|42296.8|42276.8|42244.3|42224.3|42299.3|42279.3|42241.8|42221.8|204
1626779100000|2021-07-20 11:05:00|42242.7|42222.7|42184.3|42164.3|42242.7|42222.7|42179.3|42159.3|392
1626779400000|2021-07-20 11:10:00|42181.8|42161.8|42193.7|42173.7|42201.2|42181.2|42129.3|42109.3|262
1626779700000|2021-07-20 11:15:00|42196.2|42176.2|42203.7|42183.7|42258.7|42238.7|42196.2|42176.2|150
1626780000000|2021-07-20 11:20:00|42202.1|42182.1|42194.6|42174.6|42231.1|42211.1|42188.7|42168.7|54
1626780300000|2021-07-20 11:25:00|42192.1|42172.1|42226.8|42206.8|42226.8|42206.8|42168.6|42148.6|122
1626780600000|2021-07-20 11:30:00|42229.3|42209.3|42244.3|42224.3|42245.9|42225.9|42166.1|42146.1|337
1626780900000|2021-07-20 11:35:00|42245.2|42225.2|42227.7|42207.7|42260.9|42240.9|42225.2|42205.2|234
1626781200000|2021-07-20 11:40:00|42232.7|42212.7|42236.1|42216.1|42248.6|42228.6|42215.2|42195.2|124
1626781500000|2021-07-20 11:45:00|42233.6|42213.6|42252.7|42232.7|42253.6|42233.6|42228.6|42208.6|90
1626781800000|2021-07-20 11:50:00|42255.2|42235.2|42309.3|42289.3|42324.3|42304.3|42255.2|42235.2|232
1626782100000|2021-07-20 11:55:00|42313.4|42293.4|42299.3|42279.3|42316.1|42296.1|42299.3|42279.3|76
1626782400000|2021-07-20 12:00:00|42300.9|42280.9|42330.9|42310.9|42334.3|42314.3|42281.8|42261.8|291
1626782700000|2021-07-20 12:05:00|42329.3|42309.3|42261.8|42241.8|42330.9|42310.9|42234.3|42214.3|221
1626783000000|2021-07-20 12:10:00|42260.2|42240.2|42143.6|42123.6|42260.2|42240.2|42143.6|42123.6|368
1626783300000|2021-07-20 12:15:00|42141.1|42121.1|42153.4|42133.4|42185.2|42165.2|42140.2|42120.2|393
1626783600000|2021-07-20 12:20:00|42151.8|42131.8|42191.8|42171.8|42194.3|42174.3|42127.7|42107.7|215
1626783900000|2021-07-20 12:25:00|42194.3|42174.3|42192.7|42172.7|42199.3|42179.3|42176.1|42156.1|118
1626784200000|2021-07-20 12:30:00|42190.2|42170.2|42170.2|42150.2|42196.8|42176.8|42124.3|42104.3|299
1626784500000|2021-07-20 12:35:00|42169.3|42149.3|42169.3|42149.3|42224.3|42204.3|42139.3|42119.3|256
1626784800000|2021-07-20 12:40:00|42166.8|42146.8|42164.3|42144.3|42166.8|42146.8|42116.8|42096.8|265
1626785100000|2021-07-20 12:45:00|42165.2|42145.2|42174.3|42154.3|42188.4|42168.4|42163.4|42143.4|148
1626785400000|2021-07-20 12:50:00|42172.7|42152.7|42146.8|42126.8|42178.4|42158.4|42137.7|42117.7|172
1626785700000|2021-07-20 12:55:00|42144.3|42124.3|42144.3|42124.3|42161.8|42141.8|42121.8|42101.8|265
1626786000000|2021-07-20 13:00:00|42147.7|42127.7|42206.1|42186.1|42255|42235|42147.7|42127.7|1172
1626786300000|2021-07-20 13:05:00|42207.7|42187.7|42218.6|42198.6|42223.6|42203.6|42126.1|42106.1|471
1626786600000|2021-07-20 13:10:00|42221.1|42201.1|42146.1|42126.1|42239.5|42219.5|42132|42112|429
1626786900000|2021-07-20 13:15:00|42143.6|42123.6|42184.5|42164.5|42216.1|42196.1|42130.2|42110.2|321
1626787200000|2021-07-20 13:20:00|42181.1|42161.1|42203.6|42183.6|42203.6|42183.6|42148.6|42128.6|238
1626787500000|2021-07-20 13:25:00|42205.2|42185.2|42183.6|42163.6|42226.1|42206.1|42168.6|42148.6|354
1626787800000|2021-07-20 13:30:00|42178.9|42158.9|42177.7|42157.7|42181.1|42161.1|42066.1|42046.1|1008
1626788100000|2021-07-20 13:35:00|42178.6|42158.6|42233.6|42213.6|42248.6|42228.6|42156.1|42136.1|482
1626788400000|2021-07-20 13:40:00|42232|42212|42298.6|42278.6|42308.6|42288.6|42209.5|42189.5|546
1626788700000|2021-07-20 13:45:00|42296.1|42276.1|42404.3|42384.3|42423.4|42403.4|42296.1|42276.1|816
1626789000000|2021-07-20 13:50:00|42403.4|42383.4|42391.8|42371.8|42439.3|42419.3|42366.8|42346.8|544
1626789300000|2021-07-20 13:55:00|42396.8|42376.8|42489.3|42469.3|42489.3|42469.3|42385.9|42365.9|541
1626789600000|2021-07-20 14:00:00|42485.2|42465.2|42464.3|42444.3|42499.3|42479.3|42424.3|42404.3|666
1626789900000|2021-07-20 14:05:00|42462.7|42442.7|42434.3|42414.3|42469.3|42449.3|42407.7|42387.7|342
1626790200000|2021-07-20 14:10:00|42432.7|42412.7|42391.8|42371.8|42434.3|42414.3|42378.4|42358.4|370
1626790500000|2021-07-20 14:15:00|42393.4|42373.4|42434.3|42414.3|42448.4|42428.4|42393.4|42373.4|248
1626790800000|2021-07-20 14:20:00|42432.7|42412.7|42491.8|42471.8|42501.8|42481.8|42429.3|42409.3|448
1626791100000|2021-07-20 14:25:00|42490.2|42470.2|42529.3|42509.3|42569.3|42549.3|42487.7|42467.7|536
1626791400000|2021-07-20 14:30:00|42527.7|42507.7|42654.3|42634.3|42665.6|42645.6|42527.7|42507.7|872
1626791700000|2021-07-20 14:35:00|42656.1|42636.1|42622.5|42602.5|42686.5|42666.5|42597.5|42577.5|714
1626792000000|2021-07-20 14:40:00|42624|42604|42580.9|42560.9|42646.5|42626.5|42572.5|42552.5|427
1626792300000|2021-07-20 14:45:00|42582.5|42562.5|42579.3|42559.3|42590|42570|42526.1|42506.1|435
1626792600000|2021-07-20 14:50:00|42580.9|42560.9|42536.8|42516.8|42601.8|42581.8|42536.1|42516.1|353
1626792900000|2021-07-20 14:55:00|42537.7|42517.7|42586.8|42566.8|42591.8|42571.8|42529.3|42509.3|285
1626793200000|2021-07-20 15:00:00|42588.4|42568.4|42597.7|42577.7|42634.3|42614.3|42576.8|42556.8|320
1626793500000|2021-07-20 15:05:00|42596.1|42576.1|42584.3|42564.3|42611.8|42591.8|42576.8|42556.8|213
1626793800000|2021-07-20 15:10:00|42590.2|42570.2|42605.2|42585.2|42609.3|42589.3|42586.8|42566.8|270
1626794100000|2021-07-20 15:15:00|42607.7|42587.7|42604.3|42584.3|42620.9|42600.9|42579.3|42559.3|288
1626794400000|2021-07-20 15:20:00|42605.9|42585.9|42615.2|42595.2|42634.3|42614.3|42605.9|42585.9|170
1626794700000|2021-07-20 15:25:00|42616.8|42596.8|42554.3|42534.3|42624.3|42604.3|42554.3|42534.3|211
1626795000000|2021-07-20 15:30:00|42556.8|42536.8|42609.3|42589.3|42622.7|42602.7|42554.3|42534.3|182
1626795300000|2021-07-20 15:35:00|42606.1|42586.1|42615.9|42595.9|42639.3|42619.3|42582.7|42562.7|226
1626795600000|2021-07-20 15:40:00|42618.4|42598.4|42601.8|42581.8|42618.4|42598.4|42591.8|42571.8|166
1626795900000|2021-07-20 15:45:00|42600.2|42580.2|42617.7|42597.7|42642.4|42622.4|42599.3|42579.3|290
1626796200000|2021-07-20 15:50:00|42615.2|42595.2|42644.3|42624.3|42644.3|42624.3|42611.8|42591.8|209
1626796500000|2021-07-20 15:55:00|42645.8|42625.8|42686.8|42666.8|42689.3|42669.3|42645.8|42625.8|373
1626796800000|2021-07-20 16:00:00|42687.7|42667.7|42659.3|42639.3|42689.3|42669.3|42654.3|42634.3|275
1626797100000|2021-07-20 16:05:00|42656.1|42636.1|42620.2|42600.2|42656.1|42636.1|42601.1|42581.1|231
1626797400000|2021-07-20 16:10:00|42621.8|42601.8|42614.3|42594.3|42629.3|42609.3|42591.8|42571.8|216
1626797700000|2021-07-20 16:15:00|42617.4|42597.4|42616.8|42596.8|42624.3|42604.3|42602.7|42582.7|178
1626798000000|2021-07-20 16:20:00|42615.2|42595.2|42623.3|42603.3|42635.8|42615.8|42610.2|42590.2|133
1626798300000|2021-07-20 16:25:00|42624.3|42604.3|42631.8|42611.8|42634.3|42614.3|42619.3|42599.3|117
1626798600000|2021-07-20 16:30:00|42633.3|42613.3|42628.3|42608.3|42638.3|42618.3|42614.3|42594.3|141
1626798900000|2021-07-20 16:35:00|42629.3|42609.3|42617.7|42597.7|42645.8|42625.8|42614.3|42594.3|134
1626799200000|2021-07-20 16:40:00|42615.2|42595.2|42604.3|42584.3|42621.1|42601.1|42600.2|42580.2|139
1626799500000|2021-07-20 16:45:00|42605.8|42585.8|42624.3|42604.3|42624.3|42604.3|42605.8|42585.8|86
1626799800000|2021-07-20 16:50:00|42619.3|42599.3|42643.3|42623.3|42643.3|42623.3|42614.3|42594.3|236
1626800100000|2021-07-20 16:55:00|42644.3|42624.3|42644.9|42624.9|42659.2|42639.2|42613.3|42593.3|957
1626800400000|2021-07-20 17:00:00|42643.3|42623.3|42561.5|42541.5|42644.9|42624.9|42558.3|42538.3|365
1626800700000|2021-07-20 17:05:00|42564|42544|42557.4|42537.4|42577.4|42557.4|42554.9|42534.9|120
1626801000000|2021-07-20 17:10:00|42555.8|42535.8|42587.4|42567.4|42589|42569|42552.4|42532.4|70
1626801300000|2021-07-20 17:15:00|42591.5|42571.5|42598.3|42578.3|42602.4|42582.4|42585.8|42565.8|122
1626801600000|2021-07-20 17:20:00|42601.5|42581.5|42606.5|42586.5|42630.6|42610.6|42601.5|42581.5|102
1626801900000|2021-07-20 17:25:00|42605.6|42585.6|42611.5|42591.5|42611.5|42591.5|42601.5|42581.5|53
1626802200000|2021-07-20 17:30:00|42613.1|42593.1|42610.6|42590.6|42619|42599|42601.5|42581.5|62
1626802500000|2021-07-20 17:35:00|42611.5|42591.5|42614|42594|42615.6|42595.6|42605.6|42585.6|47
1626802800000|2021-07-20 17:40:00|42615.6|42595.6|42605.6|42585.6|42627.1|42607.1|42605.6|42585.6|52
1626803100000|2021-07-20 17:45:00|42608.1|42588.1|42608.1|42588.1|42628.1|42608.1|42605.6|42585.6|54
1626803400000|2021-07-20 17:50:00|42605.6|42585.6|42624.6|42604.6|42625.6|42605.6|42605.6|42585.6|81
1626803700000|2021-07-20 17:55:00|42623.1|42603.1|42630.6|42610.6|42635.6|42615.6|42622.1|42602.1|28
1626804000000|2021-07-20 18:00:00|42633.7|42613.7|42655.6|42635.6|42660.6|42640.6|42633.1|42613.1|79
1626804300000|2021-07-20 18:05:00|42660.6|42640.6|42660.6|42640.6|42665.6|42645.6|42658.1|42638.1|58
1626804600000|2021-07-20 18:10:00|42659|42639|42674|42654|42674|42654|42658.1|42638.1|56
1626804900000|2021-07-20 18:15:00|42677.1|42657.1|42685.6|42665.6|42692.1|42672.1|42675.6|42655.6|91
1626805200000|2021-07-20 18:20:00|42683.1|42663.1|42669.6|42649.6|42685.6|42665.6|42668|42648|33
1626805500000|2021-07-20 18:25:00|42671.2|42651.2|42655.5|42635.5|42672.1|42652.1|42655.5|42635.5|31
1626805800000|2021-07-20 18:30:00|42660.5|42640.5|42660.5|42640.5|42670.5|42650.5|42660.5|42640.5|21
1626806100000|2021-07-20 18:35:00|42661.5|42641.5|42669.6|42649.6|42672.1|42652.1|42661.5|42641.5|29
1626806400000|2021-07-20 18:40:00|42668|42648|42660.5|42640.5|42674.6|42654.6|42660.5|42640.5|25
1626806700000|2021-07-20 18:45:00|42663|42643|42662.1|42642.1|42663|42643|42658|42638|19
1626807000000|2021-07-20 18:50:00|42663|42643|42673|42653|42675.5|42655.5|42660.5|42640.5|30
1626807300000|2021-07-20 18:55:00|42671.5|42651.5|42665.5|42645.5|42671.5|42651.5|42660.5|42640.5|24
1626807600000|2021-07-20 19:00:00|42667.1|42647.1|42659|42639|42668|42648|42659|42639|28
1626807900000|2021-07-20 19:05:00|42659.9|42639.9|42673|42653|42676.5|42656.5|42659.9|42639.9|66
1626808200000|2021-07-20 19:10:00|42675.5|42655.5|42684.9|42664.9|42686.5|42666.5|42672.4|42652.4|103
1626808500000|2021-07-20 19:15:00|42682.4|42662.4|42679.9|42659.9|42689|42669|42677.4|42657.4|43
1626808800000|2021-07-20 19:20:00|42681.4|42661.4|42677.4|42657.4|42682.4|42662.4|42677.4|42657.4|14
1626809100000|2021-07-20 19:25:00|42682.4|42662.4|42678.9|42658.9|42682.4|42662.4|42672.4|42652.4|28
1626809400000|2021-07-20 19:30:00|42683.7|42663.7|42682.4|42662.4|42693.9|42673.9|42682.4|42662.4|39
1626809700000|2021-07-20 19:35:00|42679.9|42659.9|42669.9|42649.9|42682.4|42662.4|42669.9|42649.9|16
1626810000000|2021-07-20 19:40:00|42668.9|42648.9|42672.4|42652.4|42672.4|42652.4|42662.4|42642.4|25
1626810300000|2021-07-20 19:45:00|42670.8|42650.8|42676.4|42656.4|42676.4|42656.4|42667.4|42647.4|25
1626810600000|2021-07-20 19:50:00|42677.4|42657.4|42669.9|42649.9|42678.9|42658.9|42662.4|42642.4|33
1626810900000|2021-07-20 19:55:00|42668.9|42648.9|42642.4|42622.4|42668.9|42648.9|42639.9|42619.9|85
1626811200000|2021-07-20 20:00:00|42639.2|42619.2|42651.4|42631.4|42651.4|42631.4|42635.8|42615.8|58
1626811500000|2021-07-20 20:05:00|42652.4|42632.4|42659.9|42639.9|42662.4|42642.4|42652.4|42632.4|28
1626811800000|2021-07-20 20:10:00|42661.4|42641.4|42662.4|42642.4|42664.9|42644.9|42659.9|42639.9|15
1626812100000|2021-07-20 20:15:00|42659.9|42639.9|42654.9|42634.9|42659.9|42639.9|42654.9|42634.9|3
1626812400000|2021-07-20 20:20:00|42655.8|42635.8|42652.4|42632.4|42657.4|42637.4|42652.4|42632.4|31
1626812700000|2021-07-20 20:25:00|42649.9|42629.9|42636.4|42616.4|42649.9|42629.9|42632.3|42612.3|40
1626813000000|2021-07-20 20:30:00|42635.8|42615.8|42619.8|42599.8|42639.8|42619.8|42619.8|42599.8|39
1626813300000|2021-07-20 20:35:00|42617.3|42597.3|42619.8|42599.8|42622.3|42602.3|42614.8|42594.8|33
1626813600000|2021-07-20 20:40:00|42617.3|42597.3|42613|42593|42617.3|42597.3|42613|42593|43
1626813900000|2021-07-20 20:45:00|42613.9|42593.9|42607.3|42587.3|42619.8|42599.8|42599.8|42579.8|52
1626814200000|2021-07-20 20:50:00|42604.8|42584.8|42592.3|42572.3|42609.8|42589.8|42592.3|42572.3|29
1626814500000|2021-07-20 20:55:00|42589.8|42569.8|42587.3|42567.3|42589.8|42569.8|42582.3|42562.3|53
1626818400000|2021-07-20 22:00:00|42629.9|42609.9|42597.3|42577.3|42632.7|42612.7|42589.8|42569.8|81
1626818700000|2021-07-20 22:05:00|42599.8|42579.8|42622.3|42602.3|42623.9|42603.9|42597.3|42577.3|20
1626819000000|2021-07-20 22:10:00|42624.8|42604.8|42632.3|42612.3|42632.3|42612.3|42617.3|42597.3|30
1626819300000|2021-07-20 22:15:00|42634.8|42614.8|42627.3|42607.3|42637.3|42617.3|42624.8|42604.8|10
1626819600000|2021-07-20 22:20:00|42626.4|42606.4|42627.3|42607.3|42629.8|42609.8|42620.7|42600.7|13
1626819900000|2021-07-20 22:25:00|42626.4|42606.4|42619.8|42599.8|42627.3|42607.3|42619.8|42599.8|4
1626820200000|2021-07-20 22:30:00|42618.2|42598.2|42623.2|42603.2|42623.2|42603.2|42614.8|42594.8|10
1626820500000|2021-07-20 22:35:00|42624.8|42604.8|42619.8|42599.8|42629.8|42609.8|42619.8|42599.8|11
1626820800000|2021-07-20 22:40:00|42617.3|42597.3|42612.3|42592.3|42617.3|42597.3|42612.3|42592.3|5
1626821100000|2021-07-20 22:45:00|42617.3|42597.3|42614.8|42594.8|42619.8|42599.8|42614.8|42594.8|7
1626821400000|2021-07-20 22:50:00|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|9
1626821700000|2021-07-20 22:55:00|42613.2|42593.2|42626.4|42606.4|42629.8|42609.8|42612.3|42592.3|26
1626822000000|2021-07-20 23:00:00|42622.3|42602.3|42629.8|42609.8|42629.8|42609.8|42612.3|42592.3|21
1626822300000|2021-07-20 23:05:00|42627.3|42607.3|42629.8|42609.8|42636.4|42616.4|42627.3|42607.3|20
1626822600000|2021-07-20 23:10:00|42624.8|42604.8|42656.4|42636.4|42656.4|42636.4|42622.3|42602.3|27
1626822900000|2021-07-20 23:15:00|42657.3|42637.3|42642.3|42622.3|42657.3|42637.3|42639.8|42619.8|17
1626823200000|2021-07-20 23:20:00|42643.9|42623.9|42639.8|42619.8|42644.8|42624.8|42637.3|42617.3|14
1626823500000|2021-07-20 23:25:00|42638.2|42618.2|42634.8|42614.8|42638.2|42618.2|42634.8|42614.8|8
1626823800000|2021-07-20 23:30:00|42637.3|42617.3|42639.8|42619.8|42642.3|42622.3|42637.3|42617.3|5
1626824100000|2021-07-20 23:35:00|42638.2|42618.2|42634.8|42614.8|42638.2|42618.2|42629.8|42609.8|5
1626824400000|2021-07-20 23:40:00|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42632.3|42612.3|8
1626824700000|2021-07-20 23:45:00|42636.4|42616.4|42652.3|42632.3|42654.8|42634.8|42634.8|42614.8|44
1626825000000|2021-07-20 23:50:00|42654.8|42634.8|42649.8|42629.8|42656.4|42636.4|42648.2|42628.2|30
1626825300000|2021-07-20 23:55:00|42648.9|42628.9|42669.8|42649.8|42673.2|42653.2|42648.9|42628.9|31
1626825600000|2021-07-21 00:00:00|42664.8|42644.8|42632.3|42612.3|42672.3|42652.3|42627.3|42607.3|60
1626825900000|2021-07-21 00:05:00|42634.8|42614.8|42602.3|42582.3|42637.3|42617.3|42602.3|42582.3|24
1626826200000|2021-07-21 00:10:00|42603.9|42583.9|42622.3|42602.3|42627.3|42607.3|42603.9|42583.9|29
1626826500000|2021-07-21 00:15:00|42624.8|42604.8|42629.8|42609.8|42629.8|42609.8|42614.8|42594.8|17
1626826800000|2021-07-21 00:20:00|42628.8|42608.8|42622.3|42602.3|42634.8|42614.8|42619.8|42599.8|17
1626827100000|2021-07-21 00:25:00|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42604.8|42584.8|18
1626827400000|2021-07-21 00:30:00|42619.8|42599.8|42619.8|42599.8|42629.8|42609.8|42619.8|42599.8|35
1626827700000|2021-07-21 00:35:00|42622.3|42602.3|42609.8|42589.8|42622.3|42602.3|42609.8|42589.8|27
1626828000000|2021-07-21 00:40:00|42611.3|42591.3|42649.8|42629.8|42649.8|42629.8|42609.8|42589.8|20
1626828300000|2021-07-21 00:45:00|42633.2|42613.2|42617.3|42597.3|42633.2|42613.2|42617.3|42597.3|36
1626828600000|2021-07-21 00:50:00|42619.8|42599.8|42632.3|42612.3|42632.3|42612.3|42617.3|42597.3|15
1626828900000|2021-07-21 00:55:00|42634.8|42614.8|42629.8|42609.8|42637.3|42617.3|42629.8|42609.8|26
1626829200000|2021-07-21 01:00:00|42637.3|42617.3|42567.3|42547.3|42647.3|42627.3|42548.2|42528.2|324
1626829500000|2021-07-21 01:05:00|42568.8|42548.8|42562.3|42542.3|42624.8|42604.8|42557.3|42537.3|273
1626829800000|2021-07-21 01:10:00|42559.8|42539.8|42534.8|42514.8|42572.3|42552.3|42528.2|42508.2|184
1626830100000|2021-07-21 01:15:00|42532.3|42512.3|42532.3|42512.3|42544.8|42524.8|42517.3|42497.3|128
1626830400000|2021-07-21 01:20:00|42530.7|42510.7|42557.3|42537.3|42587.3|42567.3|42522.3|42502.3|167
1626830700000|2021-07-21 01:25:00|42559.8|42539.8|42565.7|42545.7|42593.8|42573.8|42554.8|42534.8|91
1626831000000|2021-07-21 01:30:00|42563.2|42543.2|42542.3|42522.3|42566.3|42546.3|42514.8|42494.8|106
1626831300000|2021-07-21 01:35:00|42543.8|42523.8|42519.8|42499.8|42554.8|42534.8|42514.8|42494.8|111
1626831600000|2021-07-21 01:40:00|42517.3|42497.3|42522.3|42502.3|42529.8|42509.8|42503.2|42483.2|141
1626831900000|2021-07-21 01:45:00|42521.3|42501.3|42509.8|42489.8|42536.3|42516.3|42504.8|42484.8|81
1626832200000|2021-07-21 01:50:00|42512.3|42492.3|42507.2|42487.2|42517.3|42497.3|42502.2|42482.2|103
1626832500000|2021-07-21 01:55:00|42509.7|42489.7|42537.2|42517.2|42537.2|42517.2|42502.2|42482.2|120
1626832800000|2021-07-21 02:00:00|42535.7|42515.7|42513.2|42493.2|42537.2|42517.2|42513.2|42493.2|131
1626833100000|2021-07-21 02:05:00|42511.6|42491.6|42439.7|42419.7|42513.2|42493.2|42429.1|42409.1|276
1626833400000|2021-07-21 02:10:00|42437.2|42417.2|42419.7|42399.7|42439.7|42419.7|42409.7|42389.7|199
1626833700000|2021-07-21 02:15:00|42417.2|42397.2|42408.2|42388.2|42442.2|42422.2|42408.2|42388.2|62
1626834000000|2021-07-21 02:20:00|42407.2|42387.2|42379.7|42359.7|42417.2|42397.2|42368.2|42348.2|90
1626834300000|2021-07-21 02:25:00|42378.8|42358.8|42397.2|42377.2|42397.2|42377.2|42378.2|42358.2|59
1626834600000|2021-07-21 02:30:00|42398.2|42378.2|42384.7|42364.7|42427.2|42407.2|42382.2|42362.2|326
1626834900000|2021-07-21 02:35:00|42382.2|42362.2|42407.2|42387.2|42427.2|42407.2|42382.2|42362.2|203
1626835200000|2021-07-21 02:40:00|42405.7|42385.7|42392.2|42372.2|42405.7|42385.7|42382.2|42362.2|176
1626835500000|2021-07-21 02:45:00|42389.7|42369.7|42361.3|42341.3|42389.7|42369.7|42349.7|42329.7|212
1626835800000|2021-07-21 02:50:00|42362.2|42342.2|42384.7|42364.7|42387.2|42367.2|42352.2|42332.2|99
1626836100000|2021-07-21 02:55:00|42386.3|42366.3|42372.2|42352.2|42402.2|42382.2|42372.2|42352.2|93
1626836400000|2021-07-21 03:00:00|42374.7|42354.7|42372.2|42352.2|42387.2|42367.2|42352.2|42332.2|135
1626836700000|2021-07-21 03:05:00|42369.7|42349.7|42412.2|42392.2|42413.8|42393.8|42369.7|42349.7|180
1626837000000|2021-07-21 03:10:00|42410.7|42390.7|42379.7|42359.7|42412.2|42392.2|42379.7|42359.7|77
1626837300000|2021-07-21 03:15:00|42382.2|42362.2|42374.7|42354.7|42382.2|42362.2|42359.7|42339.7|64
1626837600000|2021-07-21 03:20:00|42372.2|42352.2|42392.2|42372.2|42397.2|42377.2|42367.2|42347.2|41
1626837900000|2021-07-21 03:25:00|42387.2|42367.2|42414.7|42394.7|42414.7|42394.7|42367.2|42347.2|135
1626838200000|2021-07-21 03:30:00|42412.2|42392.2|42424.7|42404.7|42425.3|42405.3|42405.7|42385.7|65
1626838500000|2021-07-21 03:35:00|42422.2|42402.2|42407.2|42387.2|42427.2|42407.2|42402.2|42382.2|52
1626838800000|2021-07-21 03:40:00|42409.7|42389.7|42396.3|42376.3|42412.2|42392.2|42396.3|42376.3|21
1626839100000|2021-07-21 03:45:00|42394.7|42374.7|42389.7|42369.7|42405.7|42385.7|42387.2|42367.2|26
1626839400000|2021-07-21 03:50:00|42392.2|42372.2|42389.7|42369.7|42392.2|42372.2|42389.7|42369.7|8
1626839700000|2021-07-21 03:55:00|42392.2|42372.2|42399.7|42379.7|42402.2|42382.2|42392.2|42372.2|13
1626840000000|2021-07-21 04:00:00|42397.2|42377.2|42399.7|42379.7|42402.2|42382.2|42387.2|42367.2|26
1626840300000|2021-07-21 04:05:00|42401.3|42381.3|42388.1|42368.1|42402.2|42382.2|42385.6|42365.6|23
1626840600000|2021-07-21 04:10:00|42387.2|42367.2|42382.2|42362.2|42388.8|42368.8|42382.2|42362.2|13
1626840900000|2021-07-21 04:15:00|42384.7|42364.7|42383.8|42363.8|42386.3|42366.3|42379.7|42359.7|9
1626841200000|2021-07-21 04:20:00|42384.7|42364.7|42387.2|42367.2|42388.8|42368.8|42384.7|42364.7|10
1626841500000|2021-07-21 04:25:00|42386.3|42366.3|42369.7|42349.7|42387.2|42367.2|42369.7|42349.7|22
1626841800000|2021-07-21 04:30:00|42367.2|42347.2|42355.6|42335.6|42367.2|42347.2|42352.2|42332.2|42
1626842100000|2021-07-21 04:35:00|42356.6|42336.6|42372.2|42352.2|42372.2|42352.2|42352.2|42332.2|35
1626842400000|2021-07-21 04:40:00|42374.7|42354.7|42347.2|42327.2|42374.7|42354.7|42344.7|42324.7|65
1626842700000|2021-07-21 04:45:00|42344.7|42324.7|42316.3|42296.3|42355.6|42335.6|42309.7|42289.7|144
1626843000000|2021-07-21 04:50:00|42315.3|42295.3|42319.7|42299.7|42322.2|42302.2|42309.7|42289.7|70
1626843300000|2021-07-21 04:55:00|42317.2|42297.2|42294.7|42274.7|42317.2|42297.2|42284.7|42264.7|97
1626843600000|2021-07-21 05:00:00|42293.1|42273.1|42342.2|42322.2|42354.7|42334.7|42288.1|42268.1|84
1626843900000|2021-07-21 05:05:00|42339.7|42319.7|42339.7|42319.7|42364.7|42344.7|42339.7|42319.7|59
1626844200000|2021-07-21 05:10:00|42338.1|42318.1|42332.2|42312.2|42339.7|42319.7|42329.7|42309.7|13
1626844500000|2021-07-21 05:15:00|42333.7|42313.7|42334.7|42314.7|42342.2|42322.2|42327.2|42307.2|34
1626844800000|2021-07-21 05:20:00|42333.1|42313.1|42358.7|42338.7|42359.7|42339.7|42333.1|42313.1|36
1626845100000|2021-07-21 05:25:00|42359.7|42339.7|42372.2|42352.2|42379.7|42359.7|42357.2|42337.2|54
1626845400000|2021-07-21 05:30:00|42374.7|42354.7|42387.2|42367.2|42422.2|42402.2|42364.7|42344.7|233
1626845700000|2021-07-21 05:35:00|42389.7|42369.7|42354.7|42334.7|42392.2|42372.2|42332.2|42312.2|124
1626846000000|2021-07-21 05:40:00|42352.2|42332.2|42367.2|42347.2|42372.2|42352.2|42337.2|42317.2|91
1626846300000|2021-07-21 05:45:00|42365.6|42345.6|42309.7|42289.7|42365.6|42345.6|42309.7|42289.7|94
1626846600000|2021-07-21 05:50:00|42312.2|42292.2|42289.7|42269.7|42329.7|42309.7|42282.2|42262.2|162
1626846900000|2021-07-21 05:55:00|42288.7|42268.7|42267.2|42247.2|42297.2|42277.2|42263.1|42243.1|186
1626847200000|2021-07-21 06:00:00|42265.6|42245.6|42307.2|42287.2|42312.2|42292.2|42262.2|42242.2|187
1626847500000|2021-07-21 06:05:00|42308.7|42288.7|42304.7|42284.7|42344.7|42324.7|42299.7|42279.7|196
1626847800000|2021-07-21 06:10:00|42302.2|42282.2|42369.7|42349.7|42372.2|42352.2|42300.6|42280.6|119
1626848100000|2021-07-21 06:15:00|42368.1|42348.1|42385.6|42365.6|42416.2|42396.2|42364.7|42344.7|207
1626848400000|2021-07-21 06:20:00|42384.7|42364.7|42333.1|42313.1|42385.3|42365.3|42333.1|42313.1|195
1626848700000|2021-07-21 06:25:00|42335.6|42315.6|42324.7|42304.7|42335.6|42315.6|42304.7|42284.7|150
1626849000000|2021-07-21 06:30:00|42328.7|42308.7|42322.2|42302.2|42336.2|42316.2|42297.2|42277.2|227
1626849300000|2021-07-21 06:35:00|42320.6|42300.6|42317.2|42297.2|42337.2|42317.2|42314.7|42294.7|100
1626849600000|2021-07-21 06:40:00|42318.7|42298.7|42358.7|42338.7|42358.7|42338.7|42302.2|42282.2|179
1626849900000|2021-07-21 06:45:00|42356.2|42336.2|42330.6|42310.6|42357.2|42337.2|42330.6|42310.6|135
1626850200000|2021-07-21 06:50:00|42332.2|42312.2|42352.2|42332.2|42357.2|42337.2|42312.2|42292.2|155
1626850500000|2021-07-21 06:55:00|42350.6|42330.6|42329|42309|42366.2|42346.2|42329|42309|106
1626850800000|2021-07-21 07:00:00|42325.6|42305.6|42424.7|42404.7|42424.7|42404.7|42289.7|42269.7|277
1626851100000|2021-07-21 07:05:00|42423.1|42403.1|42400.6|42380.6|42423.1|42403.1|42364.7|42344.7|116
1626851400000|2021-07-21 07:10:00|42399.7|42379.7|42332.2|42312.2|42399.7|42379.7|42292.2|42272.2|188
1626851700000|2021-07-21 07:15:00|42330.6|42310.6|42347.1|42327.1|42347.1|42327.1|42283.7|42263.7|129
1626852000000|2021-07-21 07:20:00|42344.6|42324.6|42349.6|42329.6|42372.1|42352.1|42341.5|42321.5|80
1626852300000|2021-07-21 07:25:00|42347.1|42327.1|42384.6|42364.6|42398.7|42378.7|42342.1|42322.1|105
1626852600000|2021-07-21 07:30:00|42382.1|42362.1|42434.6|42414.6|42448.1|42428.1|42377.1|42357.1|226
1626852900000|2021-07-21 07:35:00|42436.2|42416.2|42502.1|42482.1|42504.6|42484.6|42435.6|42415.6|163
1626853200000|2021-07-21 07:40:00|42501.2|42481.2|42557.1|42537.1|42578.7|42558.7|42482.1|42462.1|240
1626853500000|2021-07-21 07:45:00|42554.6|42534.6|42579.6|42559.6|42594.6|42574.6|42525.6|42505.6|193
1626853800000|2021-07-21 07:50:00|42582.1|42562.1|42614.6|42594.6|42629.6|42609.6|42577.1|42557.1|154
1626854100000|2021-07-21 07:55:00|42616.2|42596.2|42604.6|42584.6|42629.6|42609.6|42597.1|42577.1|104
1626854400000|2021-07-21 08:00:00|42607.1|42587.1|42614.6|42594.6|42614.6|42594.6|42589.6|42569.6|138
1626854700000|2021-07-21 08:05:00|42612.1|42592.1|42612.1|42592.1|42617.1|42597.1|42604.6|42584.6|89
1626855000000|2021-07-21 08:10:00|42610.6|42590.6|42609.6|42589.6|42619.6|42599.6|42599|42579|82
1626855300000|2021-07-21 08:15:00|42608.1|42588.1|42612.1|42592.1|42625.6|42605.6|42607.1|42587.1|97
1626855600000|2021-07-21 08:20:00|42609.6|42589.6|42652.1|42632.1|42659.6|42639.6|42585.6|42565.6|290
1626855900000|2021-07-21 08:25:00|42648.7|42628.7|42544.6|42524.6|42652.1|42632.1|42544.6|42524.6|443
1626856200000|2021-07-21 08:30:00|42547.1|42527.1|42594.6|42574.6|42637.1|42617.1|42544.6|42524.6|453
1626856500000|2021-07-21 08:35:00|42599.6|42579.6|42609.6|42589.6|42617.7|42597.7|42554.6|42534.6|146
1626856800000|2021-07-21 08:40:00|42607.1|42587.1|42639.6|42619.6|42641.2|42621.2|42602.1|42582.1|191
1626857100000|2021-07-21 08:45:00|42637.1|42617.1|42838.1|42818.1|42858.7|42838.7|42629.6|42609.6|475
1626857400000|2021-07-21 08:50:00|42842.1|42822.1|42779.6|42759.6|42872.1|42852.1|42779.6|42759.6|538
1626857700000|2021-07-21 08:55:00|42781.2|42761.2|42807.1|42787.1|42822.1|42802.1|42781.2|42761.2|286
1626858000000|2021-07-21 09:00:00|42812.1|42792.1|42814.6|42794.6|42818.7|42798.7|42777.1|42757.1|250
1626858300000|2021-07-21 09:05:00|42812.1|42792.1|42804.6|42784.6|42817.1|42797.1|42785.6|42765.6|215
1626858600000|2021-07-21 09:10:00|42807.1|42787.1|42752.1|42732.1|42809.6|42789.6|42734|42714|136
1626858900000|2021-07-21 09:15:00|42754.6|42734.6|42764.6|42744.6|42767.1|42747.1|42732.1|42712.1|77
1626859200000|2021-07-21 09:20:00|42757.1|42737.1|42772.1|42752.1|42772.1|42752.1|42742.1|42722.1|76
1626859500000|2021-07-21 09:25:00|42774.6|42754.6|42764.6|42744.6|42779.6|42759.6|42749.6|42729.6|91
1626859800000|2021-07-21 09:30:00|42766.2|42746.2|42739.6|42719.6|42767.1|42747.1|42734.6|42714.6|73
1626860100000|2021-07-21 09:35:00|42741.2|42721.2|42734.6|42714.6|42754.6|42734.6|42728.7|42708.7|88
1626860400000|2021-07-21 09:40:00|42732.1|42712.1|42709.6|42689.6|42732.1|42712.1|42683.1|42663.1|104
1626860700000|2021-07-21 09:45:00|42706.5|42686.5|42677.1|42657.1|42709.6|42689.6|42672.1|42652.1|76
1626861000000|2021-07-21 09:50:00|42679.6|42659.6|42649.6|42629.6|42679.6|42659.6|42642.1|42622.1|89
1626861300000|2021-07-21 09:55:00|42647.1|42627.1|42659.6|42639.6|42661.2|42641.2|42642.1|42622.1|48
1626861600000|2021-07-21 10:00:00|42661.2|42641.2|42664.6|42644.6|42672.1|42652.1|42644.6|42624.6|97
1626861900000|2021-07-21 10:05:00|42667.1|42647.1|42669.6|42649.6|42677.1|42657.1|42637.1|42617.1|73
1626862200000|2021-07-21 10:10:00|42672.1|42652.1|42664.6|42644.6|42679.6|42659.6|42664.6|42644.6|31
1626862500000|2021-07-21 10:15:00|42666.1|42646.1|42639.6|42619.6|42670.2|42650.2|42636.5|42616.5|86
1626862800000|2021-07-21 10:20:00|42642.1|42622.1|42673.6|42653.6|42675.5|42655.5|42642.1|42622.1|65
1626863100000|2021-07-21 10:25:00|42674.6|42654.6|42672.1|42652.1|42684.6|42664.6|42664.6|42644.6|58
1626863400000|2021-07-21 10:30:00|42669.6|42649.6|42657.1|42637.1|42672.1|42652.1|42649.6|42629.6|40
1626863700000|2021-07-21 10:35:00|42659.6|42639.6|42669.6|42649.6|42677.1|42657.1|42657.1|42637.1|61
1626864000000|2021-07-21 10:40:00|42668|42648|42635.5|42615.5|42682.1|42662.1|42635.5|42615.5|66
1626864300000|2021-07-21 10:45:00|42632.1|42612.1|42629.6|42609.6|42644.6|42624.6|42622.1|42602.1|117
1626864600000|2021-07-21 10:50:00|42628|42608|42619.6|42599.6|42644.6|42624.6|42617.1|42597.1|74
1626864900000|2021-07-21 10:55:00|42622.1|42602.1|42599.6|42579.6|42627.1|42607.1|42597.1|42577.1|174
1626865200000|2021-07-21 11:00:00|42602.1|42582.1|42579|42559|42617.1|42597.1|42579|42559|161
1626865500000|2021-07-21 11:05:00|42582.1|42562.1|42549.6|42529.6|42593.6|42573.6|42549.6|42529.6|146
1626865800000|2021-07-21 11:10:00|42547.1|42527.1|42579.6|42559.6|42579.6|42559.6|42539.6|42519.6|103
1626866100000|2021-07-21 11:15:00|42578|42558|42563|42543|42578|42558|42547.1|42527.1|134
1626866400000|2021-07-21 11:20:00|42562.1|42542.1|42572.1|42552.1|42584.6|42564.6|42549.6|42529.6|105
1626866700000|2021-07-21 11:25:00|42570.5|42550.5|42532.1|42512.1|42572.1|42552.1|42518|42498|185
1626867000000|2021-07-21 11:30:00|42529.6|42509.6|42532.1|42512.1|42547.1|42527.1|42503.6|42483.6|320
1626867300000|2021-07-21 11:35:00|42537.1|42517.1|42547.1|42527.1|42559|42539|42537.1|42517.1|184
1626867600000|2021-07-21 11:40:00|42545.5|42525.5|42549.6|42529.6|42549.6|42529.6|42537.1|42517.1|67
1626867900000|2021-07-21 11:45:00|42548|42528|42554.6|42534.6|42572.1|42552.1|42539.6|42519.6|136
1626868200000|2021-07-21 11:50:00|42557.1|42537.1|42529.6|42509.6|42559.6|42539.6|42524.6|42504.6|121
1626868500000|2021-07-21 11:55:00|42531.1|42511.1|42546.1|42526.1|42546.1|42526.1|42525.5|42505.5|94
1626868800000|2021-07-21 12:00:00|42542.1|42522.1|42575.2|42555.2|42586.7|42566.7|42542.1|42522.1|214
1626869100000|2021-07-21 12:05:00|42577.7|42557.7|42611.1|42591.1|42615.2|42595.2|42575.2|42555.2|130
1626869400000|2021-07-21 12:10:00|42611.7|42591.7|42621.7|42601.7|42625.2|42605.2|42595.2|42575.2|290
1626869700000|2021-07-21 12:15:00|42620.2|42600.2|42605.2|42585.2|42635.2|42615.2|42590.2|42570.2|302
1626870000000|2021-07-21 12:20:00|42600.2|42580.2|42645.2|42625.2|42649.2|42629.2|42587.7|42567.7|246
1626870300000|2021-07-21 12:25:00|42646.7|42626.7|42660.2|42640.2|42670.2|42650.2|42645.2|42625.2|221
1626870600000|2021-07-21 12:30:00|42662.7|42642.7|42652.7|42632.7|42696.7|42676.7|42647.7|42627.7|259
1626870900000|2021-07-21 12:35:00|42655.2|42635.2|42624.6|42604.6|42657.7|42637.7|42577.1|42557.1|373
1626871200000|2021-07-21 12:40:00|42627.1|42607.1|42612|42592|42642.1|42622.1|42586.5|42566.5|229
1626871500000|2021-07-21 12:45:00|42607|42587|42564.5|42544.5|42617|42597|42562|42542|157
1626871800000|2021-07-21 12:50:00|42562|42542|42642|42622|42647|42627|42557|42537|299
1626872100000|2021-07-21 12:55:00|42643.6|42623.6|42637|42617|42647|42627|42594.5|42574.5|222
1626872400000|2021-07-21 13:00:00|42634.5|42614.5|42627|42607|42654.5|42634.5|42564.5|42544.5|943
1626872700000|2021-07-21 13:05:00|42628.6|42608.6|42602|42582|42649.5|42629.5|42579.5|42559.5|312
1626873000000|2021-07-21 13:10:00|42603.6|42583.6|42649.5|42629.5|42652|42632|42594.5|42574.5|179
1626873300000|2021-07-21 13:15:00|42652|42632|42714.5|42694.5|42722.6|42702.6|42636.1|42616.1|359
1626873600000|2021-07-21 13:20:00|42716.1|42696.1|42677|42657|42744.5|42724.5|42667|42647|400
1626873900000|2021-07-21 13:25:00|42679.5|42659.5|42647|42627|42692|42672|42647|42627|242
1626874200000|2021-07-21 13:30:00|42644.5|42624.5|42633.6|42613.6|42647|42627|42587|42567|462
1626874500000|2021-07-21 13:35:00|42635.1|42615.1|42632|42612|42671.1|42651.1|42617|42597|315
1626874800000|2021-07-21 13:40:00|42629.5|42609.5|42647|42627|42664.5|42644.5|42628|42608|224
1626875100000|2021-07-21 13:45:00|42644.5|42624.5|42722|42702|42727|42707|42644.5|42624.5|415
1626875400000|2021-07-21 13:50:00|42725.1|42705.1|42659.5|42639.5|42762|42742|42639.5|42619.5|571
1626875700000|2021-07-21 13:55:00|42662|42642|42632|42612|42664.5|42644.5|42624.5|42604.5|311
1626876000000|2021-07-21 14:00:00|42633.6|42613.6|42614.5|42594.5|42644.5|42624.5|42577|42557|380
1626876300000|2021-07-21 14:05:00|42616.1|42596.1|42622|42602|42645.1|42625.1|42603|42583|232
1626876600000|2021-07-21 14:10:00|42625.1|42605.1|42577|42557|42627|42607|42562|42542|324
1626876900000|2021-07-21 14:15:00|42579.5|42559.5|42557|42537|42595.1|42575.1|42542|42522|319
1626877200000|2021-07-21 14:20:00|42556.1|42536.1|42553|42533|42598.6|42578.6|42549.5|42529.5|234
1626877500000|2021-07-21 14:25:00|42550.5|42530.5|42533.9|42513.9|42558.9|42538.9|42531.4|42511.4|229
1626877800000|2021-07-21 14:30:00|42534.9|42514.9|42543.9|42523.9|42552|42532|42493.9|42473.9|404
1626878100000|2021-07-21 14:35:00|42541.4|42521.4|42641.4|42621.4|42643|42623|42532.4|42512.4|367
1626878400000|2021-07-21 14:40:00|42640.5|42620.5|42612.4|42592.4|42651.4|42631.4|42601.4|42581.4|241
1626878700000|2021-07-21 14:45:00|42613.9|42593.9|42626.4|42606.4|42638.9|42618.9|42593.9|42573.9|119
1626879000000|2021-07-21 14:50:00|42625.5|42605.5|42588|42568|42628.9|42608.9|42573.9|42553.9|170
1626879300000|2021-07-21 14:55:00|42587.4|42567.4|42633.9|42613.9|42646.4|42626.4|42586.4|42566.4|189
1626879600000|2021-07-21 15:00:00|42631.4|42611.4|42613|42593|42661.4|42641.4|42606.4|42586.4|236
1626879900000|2021-07-21 15:05:00|42606.4|42586.4|42638|42618|42638.9|42618.9|42606.4|42586.4|130
1626880200000|2021-07-21 15:10:00|42638.9|42618.9|42648.9|42628.9|42668.9|42648.9|42633.9|42613.9|155
1626880500000|2021-07-21 15:15:00|42651.4|42631.4|42663.9|42643.9|42676.4|42656.4|42646.4|42626.4|151
1626880800000|2021-07-21 15:20:00|42666.4|42646.4|42686.4|42666.4|42691.4|42671.4|42666.4|42646.4|94
1626881100000|2021-07-21 15:25:00|42688.9|42668.9|42671.4|42651.4|42738.9|42718.9|42671.4|42651.4|434
1626881400000|2021-07-21 15:30:00|42668.9|42648.9|42723.9|42703.9|42733|42713|42668.9|42648.9|231
1626881700000|2021-07-21 15:35:00|42726.4|42706.4|42728|42708|42730.5|42710.5|42708.9|42688.9|159
1626882000000|2021-07-21 15:40:00|42728.9|42708.9|42778.9|42758.9|42778.9|42758.9|42728.9|42708.9|299
1626882300000|2021-07-21 15:45:00|42780.4|42760.4|42688.9|42668.9|42788.9|42768.9|42688.9|42668.9|345
1626882600000|2021-07-21 15:50:00|42693.9|42673.9|42736.4|42716.4|42746.4|42726.4|42691.4|42671.4|119
1626882900000|2021-07-21 15:55:00|42738.9|42718.9|42764.9|42744.9|42773.9|42753.9|42733.9|42713.9|236
1626883200000|2021-07-21 16:00:00|42767.4|42747.4|42775.4|42755.4|42792.9|42772.9|42757.4|42737.4|329
1626883500000|2021-07-21 16:05:00|42777|42757|42773.9|42753.9|42788.9|42768.9|42773.9|42753.9|140
1626883800000|2021-07-21 16:10:00|42775.4|42755.4|42757.9|42737.9|42776.4|42756.4|42748.9|42728.9|82
1626884100000|2021-07-21 16:15:00|42755.4|42735.4|42762.4|42742.4|42764.5|42744.5|42755.4|42735.4|113
1626884400000|2021-07-21 16:20:00|42763.9|42743.9|42760.4|42740.4|42771.4|42751.4|42752.7|42732.7|101
1626884700000|2021-07-21 16:25:00|42761.4|42741.4|42743.9|42723.9|42768.9|42748.9|42740.4|42720.4|127
1626885000000|2021-07-21 16:30:00|42742.4|42722.4|42740.4|42720.4|42756.4|42736.4|42738.9|42718.9|112
1626885300000|2021-07-21 16:35:00|42739.5|42719.5|42741.4|42721.4|42749.8|42729.8|42738.9|42718.9|117
1626885600000|2021-07-21 16:40:00|42739.8|42719.8|42736.4|42716.4|42748.9|42728.9|42728.9|42708.9|102
1626885900000|2021-07-21 16:45:00|42734.8|42714.8|42716.4|42696.4|42738.9|42718.9|42716.4|42696.4|73
1626886200000|2021-07-21 16:50:00|42717.9|42697.9|42743.9|42723.9|42743.9|42723.9|42713.9|42693.9|139
1626886500000|2021-07-21 16:55:00|42742.9|42722.9|42721.6|42701.6|42742.9|42722.9|42711|42691|977
1626886800000|2021-07-21 17:00:00|42723.1|42703.1|42706.6|42686.6|42735.1|42715.1|42706.6|42686.6|326
1626887100000|2021-07-21 17:05:00|42707.6|42687.6|42729.5|42709.5|42729.5|42709.5|42707.6|42687.6|203
1626887400000|2021-07-21 17:10:00|42731|42711|42749.5|42729.5|42750.4|42730.4|42729.5|42709.5|49
1626887700000|2021-07-21 17:15:00|42747.9|42727.9|42739.5|42719.5|42750.4|42730.4|42737|42717|73
1626888000000|2021-07-21 17:20:00|42742|42722|42773.5|42753.5|42777|42757|42742|42722|128
1626888300000|2021-07-21 17:25:00|42774.5|42754.5|42770|42750|42777|42757|42766|42746|44
1626888600000|2021-07-21 17:30:00|42771|42751|42777|42757|42778.5|42758.5|42759.5|42739.5|55
1626888900000|2021-07-21 17:35:00|42779.5|42759.5|42764.5|42744.5|42779.5|42759.5|42761.4|42741.4|37
1626889200000|2021-07-21 17:40:00|42763.5|42743.5|42758.5|42738.5|42763.5|42743.5|42757|42737|35
1626889500000|2021-07-21 17:45:00|42761|42741|42749.5|42729.5|42767|42747|42749.5|42729.5|41
1626889800000|2021-07-21 17:50:00|42747|42727|42754.5|42734.5|42762|42742|42747|42727|27
1626890100000|2021-07-21 17:55:00|42756|42736|42755.4|42735.4|42757|42737|42744.5|42724.5|153
1626890400000|2021-07-21 18:00:00|42752|42732|42763.5|42743.5|42763.5|42743.5|42752|42732|41
1626890700000|2021-07-21 18:05:00|42765|42745|42772.5|42752.5|42775|42755|42765|42745|43
1626891000000|2021-07-21 18:10:00|42770|42750|42760|42740|42770|42750|42760|42740|29
1626891300000|2021-07-21 18:15:00|42762.5|42742.5|42758.5|42738.5|42766|42746|42758.5|42738.5|31
1626891600000|2021-07-21 18:20:00|42756.9|42736.9|42765|42745|42765|42745|42756.9|42736.9|25
1626891900000|2021-07-21 18:25:00|42766.6|42746.6|42782.5|42762.5|42782.5|42762.5|42766.6|42746.6|36
1626892200000|2021-07-21 18:30:00|42781.6|42761.6|42786|42766|42795|42775|42780|42760|37
1626892500000|2021-07-21 18:35:00|42785|42765|42775|42755|42785|42765|42773.5|42753.5|24
1626892800000|2021-07-21 18:40:00|42772.5|42752.5|42770|42750|42775|42755|42767.5|42747.5|29
1626893100000|2021-07-21 18:45:00|42771|42751|42775|42755|42775|42755|42770|42750|14
1626893400000|2021-07-21 18:50:00|42777.5|42757.5|42777.5|42757.5|42782.5|42762.5|42775|42755|14
1626893700000|2021-07-21 18:55:00|42775|42755|42785|42765|42787.5|42767.5|42775|42755|32
1626894000000|2021-07-21 19:00:00|42783.5|42763.5|42790|42770|42790|42770|42783.5|42763.5|13
1626894300000|2021-07-21 19:05:00|42792.5|42772.5|42808.5|42788.5|42808.5|42788.5|42790|42770|34
1626894600000|2021-07-21 19:10:00|42811|42791|42811|42791|42811|42791|42805|42785|19
1626894900000|2021-07-21 19:15:00|42809|42789|42842.9|42822.9|42842.9|42822.9|42805|42785|134
1626895200000|2021-07-21 19:20:00|42845.8|42825.8|42875|42855|42875|42855|42845.8|42825.8|212
1626895500000|2021-07-21 19:25:00|42874|42854|42857.5|42837.5|42874|42854|42853.5|42833.5|70
1626895800000|2021-07-21 19:30:00|42859|42839|42888.5|42868.5|42893.5|42873.5|42857.5|42837.5|112
1626896100000|2021-07-21 19:35:00|42885|42865|42860|42840|42885|42865|42860|42840|53
1626896400000|2021-07-21 19:40:00|42857.5|42837.5|42867.5|42847.5|42880|42860|42850|42830|73
1626896700000|2021-07-21 19:45:00|42866|42846|42847.5|42827.5|42866|42846|42847.5|42827.5|21
1626897000000|2021-07-21 19:50:00|42846|42826|42867.5|42847.5|42872.5|42852.5|42831|42811|89
1626897300000|2021-07-21 19:55:00|42866|42846|42865|42845|42867.5|42847.5|42855|42835|90
1626897600000|2021-07-21 20:00:00|42863.1|42843.1|42852.5|42832.5|42867.5|42847.5|42852.5|42832.5|52
1626897900000|2021-07-21 20:05:00|42851|42831|42875|42855|42875.9|42855.9|42851|42831|28
1626898200000|2021-07-21 20:10:00|42877.5|42857.5|42862.5|42842.5|42877.5|42857.5|42860|42840|21
1626898500000|2021-07-21 20:15:00|42860|42840|42855|42835|42865|42845|42855|42835|20
1626898800000|2021-07-21 20:20:00|42847.5|42827.5|42845|42825|42850.9|42830.9|42845|42825|15
1626899100000|2021-07-21 20:25:00|42843.4|42823.4|42839|42819|42845|42825|42839|42819|16
1626899400000|2021-07-21 20:30:00|42838.1|42818.1|42830|42810|42843.4|42823.4|42830|42810|88
1626899700000|2021-07-21 20:35:00|42820|42800|42817.5|42797.5|42820|42800|42813.4|42793.4|59
1626900000000|2021-07-21 20:40:00|42815|42795|42825|42805|42825|42805|42815|42795|19
1626900300000|2021-07-21 20:45:00|42822.5|42802.5|42804|42784|42825|42805|42804|42784|45
1626900600000|2021-07-21 20:50:00|42803.4|42783.4|42810|42790|42815|42795|42802.5|42782.5|21
1626900900000|2021-07-21 20:55:00|42809|42789|42795|42775|42809|42789|42790.9|42770.9|57
1626904800000|2021-07-21 22:00:00|42725.4|42705.4|42819.4|42799.4|42824.4|42804.4|42725.4|42705.4|60
1626905100000|2021-07-21 22:05:00|42821.9|42801.9|42836.9|42816.9|42844.4|42824.4|42821.9|42801.9|54
1626905400000|2021-07-21 22:10:00|42837.8|42817.8|42835.3|42815.3|42844.4|42824.4|42829.4|42809.4|24
1626905700000|2021-07-21 22:15:00|42832.8|42812.8|42831.9|42811.9|42832.8|42812.8|42827.8|42807.8|1
1626906000000|2021-07-21 22:20:00|42834.4|42814.4|42826.9|42806.9|42834.4|42814.4|42826.9|42806.9|6
1626906300000|2021-07-21 22:25:00|42827.8|42807.8|42829.4|42809.4|42836.9|42816.9|42827.8|42807.8|8
1626906600000|2021-07-21 22:30:00|42827.8|42807.8|42809.4|42789.4|42829.4|42809.4|42806.9|42786.9|27
1626906900000|2021-07-21 22:35:00|42807.8|42787.8|42806.9|42786.9|42807.8|42787.8|42805.9|42785.9|9
1626907200000|2021-07-21 22:40:00|42805.3|42785.3|42812.8|42792.8|42812.8|42792.8|42804.4|42784.4|3
1626907500000|2021-07-21 22:45:00|42814.4|42794.4|42819.4|42799.4|42824.4|42804.4|42814.4|42794.4|9
1626907800000|2021-07-21 22:50:00|42815.3|42795.3|42815.3|42795.3|42816.9|42796.9|42815.3|42795.3|3
1626908100000|2021-07-21 22:55:00|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|6
1626908400000|2021-07-21 23:00:00|42801.9|42781.9|42794.4|42774.4|42801.9|42781.9|42791.9|42771.9|22
1626908700000|2021-07-21 23:05:00|42799.4|42779.4|42796.9|42776.9|42801.9|42781.9|42796.9|42776.9|13
1626909000000|2021-07-21 23:10:00|42795.3|42775.3|42781.9|42761.9|42795.3|42775.3|42777.8|42757.8|17
1626909300000|2021-07-21 23:15:00|42779.4|42759.4|42784.4|42764.4|42784.4|42764.4|42779.4|42759.4|5
1626909600000|2021-07-21 23:20:00|42785.9|42765.9|42799.4|42779.4|42801.9|42781.9|42785.9|42765.9|20
1626909900000|2021-07-21 23:25:00|42800.9|42780.9|42799.4|42779.4|42804.4|42784.4|42799.4|42779.4|3
1626910200000|2021-07-21 23:30:00|42796.9|42776.9|42804.3|42784.3|42809.3|42789.3|42796.8|42776.8|27
1626910500000|2021-07-21 23:35:00|42801.8|42781.8|42844.3|42824.3|42846.8|42826.8|42801.8|42781.8|49
1626910800000|2021-07-21 23:40:00|42846.8|42826.8|42829.3|42809.3|42846.8|42826.8|42829.3|42809.3|32
1626911100000|2021-07-21 23:45:00|42826.8|42806.8|42820.9|42800.9|42826.8|42806.8|42819.3|42799.3|9
1626911400000|2021-07-21 23:50:00|42819.3|42799.3|42816.8|42796.8|42821.8|42801.8|42816.8|42796.8|10
1626911700000|2021-07-21 23:55:00|42815.3|42795.3|42811.8|42791.8|42819.3|42799.3|42811.8|42791.8|19
1626912000000|2021-07-22 00:00:00|42775.3|42755.3|42774.3|42754.3|42791.8|42771.8|42767.8|42747.8|56
1626912300000|2021-07-22 00:05:00|42769.3|42749.3|42771.8|42751.8|42787.4|42767.4|42766.8|42746.8|30
1626912600000|2021-07-22 00:10:00|42774.3|42754.3|42774.3|42754.3|42789.3|42769.3|42765.9|42745.9|246
1626912900000|2021-07-22 00:15:00|42771.8|42751.8|42781.8|42761.8|42781.8|42761.8|42770.3|42750.3|115
1626913200000|2021-07-22 00:20:00|42784.3|42764.3|42771.8|42751.8|42784.3|42764.3|42766.8|42746.8|168
1626913500000|2021-07-22 00:25:00|42769.3|42749.3|42759.3|42739.3|42771.8|42751.8|42757.8|42737.8|35
1626913800000|2021-07-22 00:30:00|42757.8|42737.8|42761.8|42741.8|42761.8|42741.8|42751.8|42731.8|105
1626914100000|2021-07-22 00:35:00|42759.3|42739.3|42780.3|42760.3|42788.4|42768.4|42759.3|42739.3|58
1626914400000|2021-07-22 00:40:00|42779.3|42759.3|42771.8|42751.8|42781.8|42761.8|42769.3|42749.3|112
1626914700000|2021-07-22 00:45:00|42770.9|42750.9|42776.8|42756.8|42781.3|42761.3|42770.9|42750.9|130
1626915000000|2021-07-22 00:50:00|42781.8|42761.8|42801.8|42781.8|42806.8|42786.8|42781.8|42761.8|116
1626915300000|2021-07-22 00:55:00|42799.3|42779.3|42785.3|42765.3|42806.8|42786.8|42785.3|42765.3|49
1626915600000|2021-07-22 01:00:00|42786.8|42766.8|42813.4|42793.4|42826.4|42806.4|42734.3|42714.3|306
1626915900000|2021-07-22 01:05:00|42810.9|42790.9|42817.4|42797.4|42832.4|42812.4|42808.3|42788.3|207
1626916200000|2021-07-22 01:10:00|42819.9|42799.9|42840.8|42820.8|42850.8|42830.8|42808.3|42788.3|172
1626916500000|2021-07-22 01:15:00|42843.3|42823.3|42838.3|42818.3|42857.4|42837.4|42833.3|42813.3|92
1626916800000|2021-07-22 01:20:00|42840.8|42820.8|42805.8|42785.8|42882.4|42862.4|42803.3|42783.3|218
1626917100000|2021-07-22 01:25:00|42808.3|42788.3|42813.3|42793.3|42840.8|42820.8|42803.3|42783.3|88
1626917400000|2021-07-22 01:30:00|42810.8|42790.8|42793.3|42773.3|42823.3|42803.3|42785.8|42765.8|99
1626917700000|2021-07-22 01:35:00|42795.8|42775.8|42788.3|42768.3|42800.8|42780.8|42755.8|42735.8|103
1626918000000|2021-07-22 01:40:00|42790.8|42770.8|42785.8|42765.8|42798.3|42778.3|42778.3|42758.3|83
1626918300000|2021-07-22 01:45:00|42784.3|42764.3|42800.8|42780.8|42800.8|42780.8|42780.8|42760.8|92
1626918600000|2021-07-22 01:50:00|42802.4|42782.4|42770.8|42750.8|42805.8|42785.8|42770.8|42750.8|62
1626918900000|2021-07-22 01:55:00|42768.3|42748.3|42790.8|42770.8|42793.3|42773.3|42760.8|42740.8|76
1626919200000|2021-07-22 02:00:00|42793.3|42773.3|42770.8|42750.8|42793.3|42773.3|42765.8|42745.8|77
1626919500000|2021-07-22 02:05:00|42775.8|42755.8|42782.4|42762.4|42788.3|42768.3|42773.3|42753.3|30
1626919800000|2021-07-22 02:10:00|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42765.8|42745.8|57
1626920100000|2021-07-22 02:15:00|42785.8|42765.8|42790.8|42770.8|42795.8|42775.8|42785.8|42765.8|16
1626920400000|2021-07-22 02:20:00|42792.4|42772.4|42783.3|42763.3|42793.3|42773.3|42780.8|42760.8|10
1626920700000|2021-07-22 02:25:00|42780.8|42760.8|42785.8|42765.8|42785.8|42765.8|42780.8|42760.8|17
1626921000000|2021-07-22 02:30:00|42782.3|42762.3|42774.3|42754.3|42785.8|42765.8|42769.3|42749.3|64
1626921300000|2021-07-22 02:35:00|42773.3|42753.3|42760.8|42740.8|42775.8|42755.8|42753.3|42733.3|60
1626921600000|2021-07-22 02:40:00|42765.8|42745.8|42782.3|42762.3|42793.3|42773.3|42765.8|42745.8|69
1626921900000|2021-07-22 02:45:00|42783.9|42763.9|42808.3|42788.3|42813.3|42793.3|42775.8|42755.8|134
1626922200000|2021-07-22 02:50:00|42805.8|42785.8|42843.3|42823.3|42850.8|42830.8|42805.8|42785.8|165
1626922500000|2021-07-22 02:55:00|42842.3|42822.3|42823.3|42803.3|42875.8|42855.8|42822.3|42802.3|158
1626922800000|2021-07-22 03:00:00|42822.3|42802.3|42907.3|42887.3|42909.8|42889.8|42822.3|42802.3|207
1626923100000|2021-07-22 03:05:00|42905.4|42885.4|42930.8|42910.8|42965.8|42945.8|42903.3|42883.3|249
1626923400000|2021-07-22 03:10:00|42933.3|42913.3|42866.8|42846.8|42934.3|42914.3|42866.8|42846.8|206
1626923700000|2021-07-22 03:15:00|42865.3|42845.3|42880.8|42860.8|42899.3|42879.3|42865.3|42845.3|124
1626924000000|2021-07-22 03:20:00|42883.3|42863.3|42899.3|42879.3|42909.3|42889.3|42878.3|42858.3|78
1626924300000|2021-07-22 03:25:00|42897.8|42877.8|42875.8|42855.8|42904.3|42884.3|42873.3|42853.3|87
1626924600000|2021-07-22 03:30:00|42874.3|42854.3|42869.3|42849.3|42893.3|42873.3|42867.8|42847.8|50
1626924900000|2021-07-22 03:35:00|42873.3|42853.3|42878.3|42858.3|42890.8|42870.8|42873.3|42853.3|40
1626925200000|2021-07-22 03:40:00|42876.8|42856.8|42880.8|42860.8|42883.3|42863.3|42876.8|42856.8|20
1626925500000|2021-07-22 03:45:00|42881.8|42861.8|42883.3|42863.3|42884.3|42864.3|42876.8|42856.8|30
1626925800000|2021-07-22 03:50:00|42884.3|42864.3|42883.3|42863.3|42887.3|42867.3|42878.3|42858.3|17
1626926100000|2021-07-22 03:55:00|42884.3|42864.3|42876.8|42856.8|42893.3|42873.3|42875.8|42855.8|19
1626926400000|2021-07-22 04:00:00|42879.8|42859.8|42883.3|42863.3|42894.8|42874.8|42879.8|42859.8|36
1626926700000|2021-07-22 04:05:00|42882.3|42862.3|42876.8|42856.8|42882.3|42862.3|42875.2|42855.2|18
1626927000000|2021-07-22 04:10:00|42877.7|42857.7|42873.3|42853.3|42877.7|42857.7|42871.8|42851.8|20
1626927300000|2021-07-22 04:15:00|42874.3|42854.3|42851.8|42831.8|42878.3|42858.3|42851.8|42831.8|48
1626927600000|2021-07-22 04:20:00|42847.7|42827.7|42853.3|42833.3|42854.3|42834.3|42845.2|42825.2|52
1626927900000|2021-07-22 04:25:00|42854.8|42834.8|42864.3|42844.3|42870.8|42850.8|42853.3|42833.3|21
1626928200000|2021-07-22 04:30:00|42865.8|42845.8|42859.3|42839.3|42867.3|42847.3|42857.7|42837.7|25
1626928500000|2021-07-22 04:35:00|42860.8|42840.8|42859.3|42839.3|42860.8|42840.8|42859.3|42839.3|16
1626928800000|2021-07-22 04:40:00|42856.8|42836.8|42835.8|42815.8|42856.8|42836.8|42834.8|42814.8|56
1626929100000|2021-07-22 04:45:00|42838.3|42818.3|42840.8|42820.8|42842.3|42822.3|42835.8|42815.8|22
1626929400000|2021-07-22 04:50:00|42839.3|42819.3|42835.8|42815.8|42843.3|42823.3|42830.8|42810.8|31
1626929700000|2021-07-22 04:55:00|42836.8|42816.8|42833.3|42813.3|42839.2|42819.2|42833.3|42813.3|10
1626930000000|2021-07-22 05:00:00|42830.8|42810.8|42833.3|42813.3|42835.8|42815.8|42825.8|42805.8|30
1626930300000|2021-07-22 05:05:00|42831.7|42811.7|42805.8|42785.8|42838.3|42818.3|42805.8|42785.8|59
1626930600000|2021-07-22 05:10:00|42808.3|42788.3|42810.8|42790.8|42813.3|42793.3|42791.7|42771.7|64
1626930900000|2021-07-22 05:15:00|42813.3|42793.3|42810.8|42790.8|42827.3|42807.3|42809.2|42789.2|28
1626931200000|2021-07-22 05:20:00|42811.7|42791.7|42840.3|42820.3|42840.3|42820.3|42811.7|42791.7|38
1626931500000|2021-07-22 05:25:00|42842.8|42822.8|42852.3|42832.3|42862.3|42842.3|42839.8|42819.8|38
1626931800000|2021-07-22 05:30:00|42853.3|42833.3|42899.8|42879.8|42909.8|42889.8|42839.8|42819.8|175
1626932100000|2021-07-22 05:35:00|42894.8|42874.8|42849.8|42829.8|42894.8|42874.8|42843.3|42823.3|63
1626932400000|2021-07-22 05:40:00|42850.8|42830.8|42862.3|42842.3|42872.3|42852.3|42848.3|42828.3|54
1626932700000|2021-07-22 05:45:00|42859.8|42839.8|42892.3|42872.3|42892.3|42872.3|42849.8|42829.8|71
1626933000000|2021-07-22 05:50:00|42889.8|42869.8|42884.8|42864.8|42894.8|42874.8|42872.3|42852.3|106
1626933300000|2021-07-22 05:55:00|42882.3|42862.3|42877.3|42857.3|42887.3|42867.3|42869.8|42849.8|53
1626933600000|2021-07-22 06:00:00|42878.8|42858.8|42928.8|42908.8|42928.8|42908.8|42877.3|42857.3|209
1626933900000|2021-07-22 06:05:00|42929.8|42909.8|42894.8|42874.8|42959.8|42939.8|42894.8|42874.8|182
1626934200000|2021-07-22 06:10:00|42897.3|42877.3|42949.8|42929.8|42949.8|42929.8|42887.3|42867.3|165
1626934500000|2021-07-22 06:15:00|42950.7|42930.7|42964.8|42944.8|42989.8|42969.8|42939.8|42919.8|212
1626934800000|2021-07-22 06:20:00|42967.3|42947.3|42937.3|42917.3|42987.3|42967.3|42937.3|42917.3|125
1626935100000|2021-07-22 06:25:00|42934.8|42914.8|42972.3|42952.3|42972.3|42952.3|42930.7|42910.7|150
1626935400000|2021-07-22 06:30:00|42973.2|42953.2|43089.8|43069.8|43099.8|43079.8|42972.3|42952.3|480
1626935700000|2021-07-22 06:35:00|43084.8|43064.8|43072.3|43052.3|43095.3|43075.3|43054.8|43034.8|275
1626936000000|2021-07-22 06:40:00|43073.8|43053.8|43059.8|43039.8|43097.3|43077.3|43044.8|43024.8|189
1626936300000|2021-07-22 06:45:00|43057.3|43037.3|43089.8|43069.8|43089.8|43069.8|43039.8|43019.8|197
1626936600000|2021-07-22 06:50:00|43088.2|43068.2|43083.8|43063.8|43109.8|43089.8|43079.8|43059.8|264
1626936900000|2021-07-22 06:55:00|43082.3|43062.3|43082.2|43062.2|43097.2|43077.2|43052.3|43032.3|225
1626937200000|2021-07-22 07:00:00|43088.8|43068.8|43107.2|43087.2|43190.7|43170.7|43088.8|43068.8|366
1626937500000|2021-07-22 07:05:00|43109.7|43089.7|43103.2|43083.2|43129.7|43109.7|43102.2|43082.2|138
1626937800000|2021-07-22 07:10:00|43102.2|43082.2|43119.7|43099.7|43142.2|43122.2|43089.7|43069.7|93
1626938100000|2021-07-22 07:15:00|43122.2|43102.2|43207.2|43187.2|43239.7|43219.7|43122.2|43102.2|482
1626938400000|2021-07-22 07:20:00|43212.2|43192.2|43215.7|43195.7|43232.2|43212.2|43195.7|43175.7|191
1626938700000|2021-07-22 07:25:00|43210.7|43190.7|43187.2|43167.2|43219.7|43199.7|43172.2|43152.2|152
1626939000000|2021-07-22 07:30:00|43191.3|43171.3|43167.2|43147.2|43204.7|43184.7|43167.2|43147.2|178
1626939300000|2021-07-22 07:35:00|43172.2|43152.2|43142.2|43122.2|43179.7|43159.7|43115.2|43095.2|283
1626939600000|2021-07-22 07:40:00|43143.8|43123.8|43146.3|43126.3|43174.7|43154.7|43143.8|43123.8|59
1626939900000|2021-07-22 07:45:00|43147.2|43127.2|43174.7|43154.7|43178.7|43158.7|43147.2|43127.2|102
1626940200000|2021-07-22 07:50:00|43176.7|43156.7|43159.7|43139.7|43189.7|43169.7|43149.7|43129.7|64
1626940500000|2021-07-22 07:55:00|43161.2|43141.2|43154.7|43134.7|43171.2|43151.2|43153.2|43133.2|60
1626940800000|2021-07-22 08:00:00|43153.7|43133.7|43142.2|43122.2|43154.7|43134.7|43104.7|43084.7|132
1626941100000|2021-07-22 08:05:00|43147.2|43127.2|43145.7|43125.7|43156.2|43136.2|43138.2|43118.2|77
1626941400000|2021-07-22 08:10:00|43144.7|43124.7|43159.2|43139.2|43163.2|43143.2|43141.2|43121.2|70
1626941700000|2021-07-22 08:15:00|43160.7|43140.7|43191.2|43171.2|43192.2|43172.2|43123.2|43103.2|143
1626942000000|2021-07-22 08:20:00|43189.7|43169.7|43213.2|43193.2|43218.2|43198.2|43185.7|43165.7|222
1626942300000|2021-07-22 08:25:00|43209.7|43189.7|43246.2|43226.2|43263.2|43243.2|43209.7|43189.7|247
1626942600000|2021-07-22 08:30:00|43247.7|43227.7|43300.2|43280.2|43316.2|43296.2|43247.7|43227.7|278
1626942900000|2021-07-22 08:35:00|43302.7|43282.7|43240.2|43220.2|43319.3|43299.3|43240.2|43220.2|203
1626943200000|2021-07-22 08:40:00|43245.2|43225.2|43235.2|43215.2|43245.8|43225.8|43190.2|43170.2|278
1626943500000|2021-07-22 08:45:00|43237.7|43217.7|43235.2|43215.2|43260.2|43240.2|43232.7|43212.7|142
1626943800000|2021-07-22 08:50:00|43234.3|43214.3|43180.2|43160.2|43245.2|43225.2|43165.2|43145.2|177
1626944100000|2021-07-22 08:55:00|43178.7|43158.7|43190.2|43170.2|43190.2|43170.2|43170.2|43150.2|89
1626944400000|2021-07-22 09:00:00|43195.8|43175.8|43180.2|43160.2|43200.2|43180.2|43150.2|43130.2|127
1626944700000|2021-07-22 09:05:00|43182.7|43162.7|43161.2|43141.2|43198.7|43178.7|43161.2|43141.2|134
1626945000000|2021-07-22 09:10:00|43162.7|43142.7|43172.7|43152.7|43172.7|43152.7|43132.7|43112.7|73
1626945300000|2021-07-22 09:15:00|43174.2|43154.2|43177.7|43157.7|43180.2|43160.2|43165.2|43145.2|40
1626945600000|2021-07-22 09:20:00|43179.2|43159.2|43165.2|43145.2|43180.2|43160.2|43142.7|43122.7|106
1626945900000|2021-07-22 09:25:00|43167.2|43147.2|43143.7|43123.7|43177.7|43157.7|43137.7|43117.7|91
1626946200000|2021-07-22 09:30:00|43145.2|43125.2|43120.2|43100.2|43150.2|43130.2|43118.7|43098.7|120
1626946500000|2021-07-22 09:35:00|43122.7|43102.7|43159.2|43139.2|43174.2|43154.2|43122.7|43102.7|89
1626946800000|2021-07-22 09:40:00|43161.7|43141.7|43164.2|43144.2|43171.2|43151.2|43150.2|43130.2|37
1626947100000|2021-07-22 09:45:00|43166.7|43146.7|43170.2|43150.2|43174.2|43154.2|43157.7|43137.7|43
1626947400000|2021-07-22 09:50:00|43169.2|43149.2|43150.2|43130.2|43175.2|43155.2|43147.7|43127.7|40
1626947700000|2021-07-22 09:55:00|43147.7|43127.7|43110.2|43090.2|43147.7|43127.7|43107.7|43087.7|114
1626948000000|2021-07-22 10:00:00|43111.7|43091.7|43120.2|43100.2|43124.2|43104.2|43107.7|43087.7|66
1626948300000|2021-07-22 10:05:00|43122.7|43102.7|43079.2|43059.2|43122.7|43102.7|43072.7|43052.7|134
1626948600000|2021-07-22 10:10:00|43081.7|43061.7|43099.2|43079.2|43103.2|43083.2|43076.7|43056.7|37
1626948900000|2021-07-22 10:15:00|43100.2|43080.2|43096.2|43076.2|43104.2|43084.2|43082.7|43062.7|63
1626949200000|2021-07-22 10:20:00|43097.7|43077.7|43089.2|43069.2|43097.7|43077.7|43084.2|43064.2|31
1626949500000|2021-07-22 10:25:00|43090.7|43070.7|43075.2|43055.2|43101.7|43081.7|43065.2|43045.2|182
1626949800000|2021-07-22 10:30:00|43076.7|43056.7|43080.2|43060.2|43097.7|43077.7|43052.7|43032.7|175
1626950100000|2021-07-22 10:35:00|43081.2|43061.2|43110.2|43090.2|43112.7|43092.7|43081.2|43061.2|175
1626950400000|2021-07-22 10:40:00|43109.2|43089.2|43110.2|43090.2|43112.7|43092.7|43097.7|43077.7|93
1626950700000|2021-07-22 10:45:00|43107.7|43087.7|43107.7|43087.7|43127.7|43107.7|43107.7|43087.7|137
1626951000000|2021-07-22 10:50:00|43106.7|43086.7|43093.7|43073.7|43110.2|43090.2|43080.2|43060.2|75
1626951300000|2021-07-22 10:55:00|43092.7|43072.7|43087.7|43067.7|43093.2|43073.2|43077.7|43057.7|94
1626951600000|2021-07-22 11:00:00|43086.2|43066.2|43057.7|43037.7|43088.7|43068.7|43042.7|43022.7|135
1626951900000|2021-07-22 11:05:00|43059.2|43039.2|43042.7|43022.7|43062.7|43042.7|43032.7|43012.7|119
1626952200000|2021-07-22 11:10:00|43040.2|43020.2|42955.2|42935.2|43042.7|43022.7|42947.7|42927.7|229
1626952500000|2021-07-22 11:15:00|42957.7|42937.7|43020.2|43000.2|43037.7|43017.7|42957.7|42937.7|146
1626952800000|2021-07-22 11:20:00|43021.7|43001.7|43092.7|43072.7|43095.2|43075.2|43021.7|43001.7|149
1626953100000|2021-07-22 11:25:00|43091.7|43071.7|43056.2|43036.2|43094.2|43074.2|43047.7|43027.7|131
1626953400000|2021-07-22 11:30:00|43053.7|43033.7|43087.7|43067.7|43101.7|43081.7|43001.2|42981.2|318
1626953700000|2021-07-22 11:35:00|43090.2|43070.2|43107.7|43087.7|43110.2|43090.2|43090.2|43070.2|241
1626954000000|2021-07-22 11:40:00|43106.7|43086.7|43047.7|43027.7|43106.7|43086.7|43042.7|43022.7|118
1626954300000|2021-07-22 11:45:00|43046.2|43026.2|43100.2|43080.2|43105.2|43085.2|43042.7|43022.7|156
1626954600000|2021-07-22 11:50:00|43102.7|43082.7|43102.7|43082.7|43151.7|43131.7|43093.7|43073.7|301
1626954900000|2021-07-22 11:55:00|43105.2|43085.2|43120.2|43100.2|43127.7|43107.7|43102.7|43082.7|146
1626955200000|2021-07-22 12:00:00|43124.2|43104.2|43085.2|43065.2|43137.7|43117.7|43082.7|43062.7|267
1626955500000|2021-07-22 12:05:00|43087.7|43067.7|43145.2|43125.2|43147.7|43127.7|43087.7|43067.7|247
1626955800000|2021-07-22 12:10:00|43146.7|43126.7|43233.2|43213.2|43235.7|43215.7|43146.7|43126.7|463
1626956100000|2021-07-22 12:15:00|43234.7|43214.7|43237.7|43217.7|43255.2|43235.2|43204.2|43184.2|390
1626956400000|2021-07-22 12:20:00|43240.2|43220.2|43192.7|43172.7|43247.7|43227.7|43191.1|43171.1|247
1626956700000|2021-07-22 12:25:00|43191.1|43171.1|43214.2|43194.2|43259.2|43239.2|43191.1|43171.1|208
1626957000000|2021-07-22 12:30:00|43215.1|43195.1|43177.6|43157.6|43227.6|43207.6|43162.1|43142.1|331
1626957300000|2021-07-22 12:35:00|43179.2|43159.2|43160.1|43140.1|43215.1|43195.1|43137.6|43117.6|326
1626957600000|2021-07-22 12:40:00|43159.2|43139.2|43209.2|43189.2|43212.6|43192.6|43159.2|43139.2|181
1626957900000|2021-07-22 12:45:00|43215.1|43195.1|43240.1|43220.1|43256.1|43236.1|43215.1|43195.1|298
1626958200000|2021-07-22 12:50:00|43237.6|43217.6|43150.1|43130.1|43247.6|43227.6|43150.1|43130.1|309
1626958500000|2021-07-22 12:55:00|43148.6|43128.6|43183.6|43163.6|43190.1|43170.1|43077.6|43057.6|393
1626958800000|2021-07-22 13:00:00|43182.6|43162.6|43190.1|43170.1|43212.6|43192.6|43057.6|43037.6|784
1626959100000|2021-07-22 13:05:00|43188.6|43168.6|43227.2|43207.2|43258.1|43238.1|43187.6|43167.6|508
1626959400000|2021-07-22 13:10:00|43229.7|43209.7|43243.1|43223.1|43273.1|43253.1|43205.6|43185.6|417
1626959700000|2021-07-22 13:15:00|43240.6|43220.6|43260.6|43240.6|43285.6|43265.6|43234.1|43214.1|436
1626960000000|2021-07-22 13:20:00|43263.1|43243.1|43333.1|43313.1|43348.1|43328.1|43263.1|43243.1|635
1626960300000|2021-07-22 13:25:00|43330.6|43310.6|43363.1|43343.1|43380.6|43360.6|43320.6|43300.6|577
1626960600000|2021-07-22 13:30:00|43364.1|43344.1|43288.1|43268.1|43403.1|43383.1|43285.6|43265.6|746
1626960900000|2021-07-22 13:35:00|43285.6|43265.6|43225.1|43205.1|43298.1|43278.1|43163.7|43143.7|672
1626961200000|2021-07-22 13:40:00|43227.6|43207.6|43247.6|43227.6|43282.6|43262.6|43197.6|43177.6|545
1626961500000|2021-07-22 13:45:00|43249.1|43229.1|43139.1|43119.1|43249.1|43229.1|43135.1|43115.1|508
1626961800000|2021-07-22 13:50:00|43137.6|43117.6|43169.1|43149.1|43178.1|43158.1|43122.6|43102.6|482
1626962100000|2021-07-22 13:55:00|43170.1|43150.1|43159.1|43139.1|43189.1|43169.1|43150.1|43130.1|265
1626962400000|2021-07-22 14:00:00|43160.1|43140.1|43159.1|43139.1|43184.1|43164.1|43132.6|43112.6|319
1626962700000|2021-07-22 14:05:00|43157.6|43137.6|43154.1|43134.1|43175.6|43155.6|43137.6|43117.6|203
1626963000000|2021-07-22 14:10:00|43156.6|43136.6|43242.6|43222.6|43246.1|43226.1|43155.1|43135.1|371
1626963300000|2021-07-22 14:15:00|43244.1|43224.1|43300.1|43280.1|43312.6|43292.6|43244.1|43224.1|362
1626963600000|2021-07-22 14:20:00|43297.6|43277.6|43257.6|43237.6|43317.6|43297.6|43241.1|43221.1|339
1626963900000|2021-07-22 14:25:00|43258.6|43238.6|43245.1|43225.1|43271.6|43251.6|43207.6|43187.6|356
1626964200000|2021-07-22 14:30:00|43246.6|43226.6|43260.1|43240.1|43267.6|43247.6|43235.1|43215.1|182
1626964500000|2021-07-22 14:35:00|43262.6|43242.6|43305.1|43285.1|43305.1|43285.1|43235.1|43215.1|265
1626964800000|2021-07-22 14:40:00|43304.1|43284.1|43290.1|43270.1|43312.6|43292.6|43260.1|43240.1|220
1626965100000|2021-07-22 14:45:00|43299.1|43279.1|43330.1|43310.1|43333.1|43313.1|43287.6|43267.6|221
1626965400000|2021-07-22 14:50:00|43332.6|43312.6|43327.6|43307.6|43350.6|43330.6|43312.6|43292.6|263
1626965700000|2021-07-22 14:55:00|43330.1|43310.1|43317.6|43297.6|43350.1|43330.1|43309.1|43289.1|290
1626966000000|2021-07-22 15:00:00|43319.1|43299.1|43397.6|43377.6|43397.6|43377.6|43319.1|43299.1|325
1626966300000|2021-07-22 15:05:00|43396.1|43376.1|43299.6|43279.6|43396.1|43376.1|43299.6|43279.6|313
1626966600000|2021-07-22 15:10:00|43302.1|43282.1|43290.6|43270.6|43323.1|43303.1|43290.6|43270.6|397
1626966900000|2021-07-22 15:15:00|43289.1|43269.1|43283.1|43263.1|43303.1|43283.1|43263.1|43243.1|301
1626967200000|2021-07-22 15:20:00|43284.6|43264.6|43293.1|43273.1|43314.6|43294.6|43284.6|43264.6|313
1626967500000|2021-07-22 15:25:00|43292.1|43272.1|43243.1|43223.1|43300.6|43280.6|43211.6|43191.6|359
1626967800000|2021-07-22 15:30:00|43245.6|43225.6|43230.6|43210.6|43290.6|43270.6|43225.6|43205.6|318
1626968100000|2021-07-22 15:35:00|43231.6|43211.6|43185.6|43165.6|43245.6|43225.6|43177.6|43157.6|225
1626968400000|2021-07-22 15:40:00|43187.1|43167.1|43180.6|43160.6|43198.6|43178.6|43155.6|43135.6|233
1626968700000|2021-07-22 15:45:00|43182.1|43162.1|43195.1|43175.1|43217.6|43197.6|43180.6|43160.6|270
1626969000000|2021-07-22 15:50:00|43191.6|43171.6|43217.6|43197.6|43217.6|43197.6|43166.6|43146.6|269
1626969300000|2021-07-22 15:55:00|43219.1|43199.1|43195.1|43175.1|43225.1|43205.1|43192.6|43172.6|141
1626969600000|2021-07-22 16:00:00|43197.6|43177.6|43196.1|43176.1|43226.1|43206.1|43193.6|43173.6|174
1626969900000|2021-07-22 16:05:00|43197.6|43177.6|43193.1|43173.1|43218.1|43198.1|43191.6|43171.6|346
1626970200000|2021-07-22 16:10:00|43195.6|43175.6|43200.6|43180.6|43200.6|43180.6|43174.1|43154.1|126
1626970500000|2021-07-22 16:15:00|43201.6|43181.6|43219.1|43199.1|43230.6|43210.6|43201.6|43181.6|121
1626970800000|2021-07-22 16:20:00|43220.6|43200.6|43193.1|43173.1|43225.6|43205.6|43185.6|43165.6|121
1626971100000|2021-07-22 16:25:00|43194.1|43174.1|43222.1|43202.1|43226.1|43206.1|43180.6|43160.6|106
1626971400000|2021-07-22 16:30:00|43223.1|43203.1|43258.1|43238.1|43258.1|43238.1|43212.5|43192.5|178
1626971700000|2021-07-22 16:35:00|43257.1|43237.1|43258|43238|43277.5|43257.5|43255.6|43235.6|242
1626972000000|2021-07-22 16:40:00|43260.5|43240.5|43282|43262|43283.6|43263.6|43255|43235|156
1626972300000|2021-07-22 16:45:00|43280.5|43260.5|43293|43273|43298|43278|43276.5|43256.5|203
1626972600000|2021-07-22 16:50:00|43294.5|43274.5|43328|43308|43328|43308|43294.5|43274.5|215
1626972900000|2021-07-22 16:55:00|43329|43309|43368.5|43348.5|43378.5|43358.5|43327.5|43307.5|1271
1626973200000|2021-07-22 17:00:00|43367.5|43347.5|43325.5|43305.5|43370|43350|43325.5|43305.5|464
1626973500000|2021-07-22 17:05:00|43323|43303|43333|43313|43340.5|43320.5|43321.5|43301.5|82
1626973800000|2021-07-22 17:10:00|43335.5|43315.5|43330.5|43310.5|43339|43319|43326.5|43306.5|114
1626974100000|2021-07-22 17:15:00|43332|43312|43334|43314|43340.5|43320.5|43324.5|43304.5|96
1626974400000|2021-07-22 17:20:00|43330.5|43310.5|43320.5|43300.5|43330.5|43310.5|43318|43298|75
1626974700000|2021-07-22 17:25:00|43316.5|43296.5|43285.5|43265.5|43316.5|43296.5|43280.5|43260.5|140
1626975000000|2021-07-22 17:30:00|43289.5|43269.5|43295.5|43275.5|43300.5|43280.5|43268|43248|113
1626975300000|2021-07-22 17:35:00|43293|43273|43258|43238|43295.5|43275.5|43250.5|43230.5|278
1626975600000|2021-07-22 17:40:00|43259.5|43239.5|43255.5|43235.5|43265.5|43245.5|43253|43233|232
1626975900000|2021-07-22 17:45:00|43250.5|43230.5|43270.5|43250.5|43274|43254|43250.5|43230.5|170
1626976200000|2021-07-22 17:50:00|43273|43253|43285.5|43265.5|43285.5|43265.5|43270.5|43250.5|106
1626976500000|2021-07-22 17:55:00|43283|43263|43300.5|43280.5|43300.5|43280.5|43280.5|43260.5|53
1626976800000|2021-07-22 18:00:00|43298|43278|43300.5|43280.5|43300.5|43280.5|43295.5|43275.5|48
1626977100000|2021-07-22 18:05:00|43303|43283|43310.5|43290.5|43318|43298|43303|43283|46
1626977400000|2021-07-22 18:10:00|43309|43289|43319|43299|43319|43299|43303|43283|16
1626977700000|2021-07-22 18:15:00|43318|43298|43348|43328|43350.5|43330.5|43318|43298|101
1626978000000|2021-07-22 18:20:00|43350.5|43330.5|43358|43338|43375.5|43355.5|43345.5|43325.5|68
1626978300000|2021-07-22 18:25:00|43356.5|43336.5|43350.5|43330.5|43356.5|43336.5|43345.5|43325.5|15
1626978600000|2021-07-22 18:30:00|43349.5|43329.5|43398|43378|43404|43384|43348|43328|119
1626978900000|2021-07-22 18:35:00|43397|43377|43393|43373|43413|43393|43393|43373|58
1626979200000|2021-07-22 18:40:00|43391.5|43371.5|43373|43353|43391.5|43371.5|43373|43353|50
1626979500000|2021-07-22 18:45:00|43372|43352|43347|43327|43372|43352|43347|43327|31
1626979800000|2021-07-22 18:50:00|43344|43324|43395.5|43375.5|43395.5|43375.5|43340.5|43320.5|91
1626980100000|2021-07-22 18:55:00|43392|43372|43383|43363|43406|43386|43383|43363|133
1626980400000|2021-07-22 19:00:00|43379.5|43359.5|43385.5|43365.5|43385.5|43365.5|43375.5|43355.5|39
1626980700000|2021-07-22 19:05:00|43384|43364|43370.5|43350.5|43384|43364|43363|43343|27
1626981000000|2021-07-22 19:10:00|43368|43348|43375.5|43355.5|43375.5|43355.5|43368|43348|8
1626981300000|2021-07-22 19:15:00|43373|43353|43375.5|43355.5|43375.5|43355.5|43370.5|43350.5|16
1626981600000|2021-07-22 19:20:00|43377|43357|43370.5|43350.5|43378|43358|43370.5|43350.5|26
1626981900000|2021-07-22 19:25:00|43368|43348|43367|43347|43375.5|43355.5|43364.5|43344.5|22
1626982200000|2021-07-22 19:30:00|43365.5|43345.5|43363|43343|43370.5|43350.5|43358|43338|33
1626982500000|2021-07-22 19:35:00|43360.5|43340.5|43328|43308|43363|43343|43328|43308|99
1626982800000|2021-07-22 19:40:00|43330.5|43310.5|43365.5|43345.5|43366.5|43346.5|43330.5|43310.5|46
1626983100000|2021-07-22 19:45:00|43368|43348|43370.5|43350.5|43375.5|43355.5|43368|43348|16
1626983400000|2021-07-22 19:50:00|43367.5|43347.5|43360.5|43340.5|43367.5|43347.5|43354|43334|36
1626983700000|2021-07-22 19:55:00|43358|43338|43370.5|43350.5|43393|43373|43340.5|43320.5|113
1626984000000|2021-07-22 20:00:00|43371.5|43351.5|43373|43353|43405.5|43385.5|43371.5|43351.5|67
1626984300000|2021-07-22 20:05:00|43370.5|43350.5|43377.9|43357.9|43380.5|43360.5|43370.5|43350.5|39
1626984600000|2021-07-22 20:10:00|43376.5|43356.5|43361.4|43341.4|43376.5|43356.5|43353.9|43333.9|43
1626984900000|2021-07-22 20:15:00|43362.9|43342.9|43363.9|43343.9|43368.9|43348.9|43360.4|43340.4|23
1626985200000|2021-07-22 20:20:00|43361.4|43341.4|43367.9|43347.9|43367.9|43347.9|43357.9|43337.9|11
1626985500000|2021-07-22 20:25:00|43366.4|43346.4|43377.9|43357.9|43377.9|43357.9|43365.4|43345.4|17
1626985800000|2021-07-22 20:30:00|43376.4|43356.4|43370.4|43350.4|43376.4|43356.4|43365.4|43345.4|24
1626986100000|2021-07-22 20:35:00|43371.9|43351.9|43365.4|43345.4|43374.9|43354.9|43365.4|43345.4|19
1626986400000|2021-07-22 20:40:00|43369.4|43349.4|43360.4|43340.4|43369.4|43349.4|43360.4|43340.4|39
1626986700000|2021-07-22 20:45:00|43358.9|43338.9|43365.4|43345.4|43374.4|43354.4|43351.9|43331.9|62
1626987000000|2021-07-22 20:50:00|43366.4|43346.4|43355.4|43335.4|43370.4|43350.4|43349.4|43329.4|40
1626987300000|2021-07-22 20:55:00|43352.9|43332.9|43374.4|43354.4|43374.4|43354.4|43350.4|43330.4|65
1626991200000|2021-07-22 22:00:00|43374.9|43354.9|43361.9|43341.9|43374.9|43354.9|43355.4|43335.4|52
1626991500000|2021-07-22 22:05:00|43360.4|43340.4|43376.9|43356.9|43378.4|43358.4|43351.4|43331.4|22
1626991800000|2021-07-22 22:10:00|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43376.9|43356.9|7
1626992100000|2021-07-22 22:15:00|43376.9|43356.9|43367.9|43347.9|43380.4|43360.4|43367.9|43347.9|27
1626992400000|2021-07-22 22:20:00|43370.4|43350.4|43372.9|43352.9|43377.9|43357.9|43367.9|43347.9|11
1626992700000|2021-07-22 22:25:00|43368.9|43348.9|43365.4|43345.4|43368.9|43348.9|43362.9|43342.9|6
1626993000000|2021-07-22 22:30:00|43367.9|43347.9|43376.4|43356.4|43383.9|43363.9|43367.9|43347.9|26
1626993300000|2021-07-22 22:35:00|43374.9|43354.9|43382.9|43362.9|43385.4|43365.4|43372.9|43352.9|39
1626993600000|2021-07-22 22:40:00|43381.4|43361.4|43377.9|43357.9|43382.9|43362.9|43377.9|43357.9|8
1626993900000|2021-07-22 22:45:00|43376.4|43356.4|43375.4|43355.4|43380.4|43360.4|43368.9|43348.9|11
1626994200000|2021-07-22 22:50:00|43377.9|43357.9|43385.4|43365.4|43385.4|43365.4|43377.9|43357.9|16
1626994500000|2021-07-22 22:55:00|43386.4|43366.4|43390.4|43370.4|43392.9|43372.9|43386.4|43366.4|9
1626994800000|2021-07-22 23:00:00|43386.9|43366.9|43379.4|43359.4|43386.9|43366.9|43375.4|43355.4|20
1626995100000|2021-07-22 23:05:00|43380.8|43360.8|43387.9|43367.9|43387.9|43367.9|43380.8|43360.8|4
1626995400000|2021-07-22 23:10:00|43384.4|43364.4|43383.9|43363.9|43384.4|43364.4|43380.4|43360.4|9
1626995700000|2021-07-22 23:15:00|43384.9|43364.9|43380.4|43360.4|43404.4|43384.4|43380.4|43360.4|19
1626996000000|2021-07-22 23:20:00|43382.9|43362.9|43375.4|43355.4|43382.9|43362.9|43375.4|43355.4|7
1626996300000|2021-07-22 23:25:00|43372.9|43352.9|43357.9|43337.9|43372.9|43352.9|43357.9|43337.9|10
1626996600000|2021-07-22 23:30:00|43355.4|43335.4|43362.9|43342.9|43363.9|43343.9|43352.9|43332.9|15
1626996900000|2021-07-22 23:35:00|43363.9|43343.9|43362.8|43342.8|43363.9|43343.9|43358.9|43338.9|7
1626997200000|2021-07-22 23:40:00|43363.9|43343.9|43376.8|43356.8|43376.8|43356.8|43363.9|43343.9|15
1626997500000|2021-07-22 23:45:00|43374.3|43354.3|43397.8|43377.8|43400.3|43380.3|43374.3|43354.3|20
1626997800000|2021-07-22 23:50:00|43400.3|43380.3|43417.8|43397.8|43420.3|43400.3|43396.8|43376.8|52
1626998100000|2021-07-22 23:55:00|43419.3|43399.3|43402.8|43382.8|43420.3|43400.3|43398.8|43378.8|34
1626998400000|2021-07-23 00:00:00|43404.3|43384.3|43372.8|43352.8|43405.3|43385.3|43372.8|43352.8|52
1626998700000|2021-07-23 00:05:00|43374.3|43354.3|43380.3|43360.3|43397.8|43377.8|43374.3|43354.3|40
1626999000000|2021-07-23 00:10:00|43382.8|43362.8|43407.8|43387.8|43412.8|43392.8|43377.8|43357.8|47
1626999300000|2021-07-23 00:15:00|43405.3|43385.3|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|22
1626999600000|2021-07-23 00:20:00|43406.3|43386.3|43407.8|43387.8|43415.3|43395.3|43405.3|43385.3|28
1626999900000|2021-07-23 00:25:00|43410.3|43390.3|43420.3|43400.3|43420.3|43400.3|43406.8|43386.8|28
1627000200000|2021-07-23 00:30:00|43421.8|43401.8|43441.8|43421.8|43441.8|43421.8|43421.8|43401.8|58
1627000500000|2021-07-23 00:35:00|43440.3|43420.3|43431.3|43411.3|43444.3|43424.3|43430.3|43410.3|38
1627000800000|2021-07-23 00:40:00|43428.8|43408.8|43430.3|43410.3|43430.3|43410.3|43422.8|43402.8|12
1627001100000|2021-07-23 00:45:00|43431.3|43411.3|43457.8|43437.8|43467.8|43447.8|43430.3|43410.3|88
1627001400000|2021-07-23 00:50:00|43456.3|43436.3|43445.3|43425.3|43456.3|43436.3|43445.3|43425.3|30
1627001700000|2021-07-23 00:55:00|43444.3|43424.3|43446.3|43426.3|43451.3|43431.3|43433.8|43413.8|50
1627002000000|2021-07-23 01:00:00|43447.8|43427.8|43425.3|43405.3|43485.3|43465.3|43425.3|43405.3|351
1627002300000|2021-07-23 01:05:00|43422.8|43402.8|43441.8|43421.8|43460.3|43440.3|43415.3|43395.3|243
1627002600000|2021-07-23 01:10:00|43443.3|43423.3|43420.3|43400.3|43450.3|43430.3|43405.3|43385.3|248
1627002900000|2021-07-23 01:15:00|43418.8|43398.8|43414.3|43394.3|43418.8|43398.8|43380.3|43360.3|216
1627003200000|2021-07-23 01:20:00|43415.3|43395.3|43448.3|43428.3|43448.3|43428.3|43402.8|43382.8|154
1627003500000|2021-07-23 01:25:00|43450.3|43430.3|43490.8|43470.8|43495.8|43475.8|43441.8|43421.8|183
1627003800000|2021-07-23 01:30:00|43489.8|43469.8|43485.8|43465.8|43500.8|43480.8|43465.8|43445.8|227
1627004100000|2021-07-23 01:35:00|43488.3|43468.3|43513.3|43493.3|43514.8|43494.8|43488.3|43468.3|215
1627004400000|2021-07-23 01:40:00|43512.3|43492.3|43493.3|43473.3|43514.8|43494.8|43476.8|43456.8|170
1627004700000|2021-07-23 01:45:00|43494.3|43474.3|43578.3|43558.3|43583.3|43563.3|43486.8|43466.8|371
1627005000000|2021-07-23 01:50:00|43575.8|43555.8|43578.8|43558.8|43618.3|43598.3|43575.8|43555.8|477
1627005300000|2021-07-23 01:55:00|43577.8|43557.8|43592.8|43572.8|43606.3|43586.3|43570.3|43550.3|162
1627005600000|2021-07-23 02:00:00|43590.3|43570.3|43637.8|43617.8|43640.3|43620.3|43590.3|43570.3|348
1627005900000|2021-07-23 02:05:00|43635.3|43615.3|43582.8|43562.8|43650.3|43630.3|43582.8|43562.8|285
1627006200000|2021-07-23 02:10:00|43580.3|43560.3|43590.3|43570.3|43620.3|43600.3|43547.8|43527.8|200
1627006500000|2021-07-23 02:15:00|43587.8|43567.8|43575.3|43555.3|43592.8|43572.8|43567.8|43547.8|49
1627006800000|2021-07-23 02:20:00|43576.8|43556.8|43572.8|43552.8|43585.3|43565.3|43568.8|43548.8|44
1627007100000|2021-07-23 02:25:00|43571.8|43551.8|43577.8|43557.8|43582.8|43562.8|43565.3|43545.3|34
1627007400000|2021-07-23 02:30:00|43579.3|43559.3|43590.3|43570.3|43615.3|43595.3|43572.8|43552.8|126
1627007700000|2021-07-23 02:35:00|43587.8|43567.8|43548.8|43528.8|43595.3|43575.3|43546.3|43526.3|273
1627008000000|2021-07-23 02:40:00|43547.8|43527.8|43552.8|43532.8|43555.3|43535.3|43532.8|43512.8|158
1627008300000|2021-07-23 02:45:00|43554.2|43534.2|43577.8|43557.8|43580.3|43560.3|43547.8|43527.8|116
1627008600000|2021-07-23 02:50:00|43580.3|43560.3|43605.3|43585.3|43607.8|43587.8|43570.3|43550.3|120
1627008900000|2021-07-23 02:55:00|43602.8|43582.8|43626.7|43606.7|43630.7|43610.7|43595.3|43575.3|96
1627009200000|2021-07-23 03:00:00|43628.2|43608.2|43646.2|43626.2|43698.2|43678.2|43609.2|43589.2|375
1627009500000|2021-07-23 03:05:00|43648.2|43628.2|43626.7|43606.7|43678.2|43658.2|43626.7|43606.7|202
1627009800000|2021-07-23 03:10:00|43628.2|43608.2|43607.7|43587.7|43641.7|43621.7|43589.2|43569.2|158
1627010100000|2021-07-23 03:15:00|43606.7|43586.7|43629.2|43609.2|43661.3|43641.3|43606.7|43586.7|138
1627010400000|2021-07-23 03:20:00|43627.7|43607.7|43611.7|43591.7|43646.7|43626.7|43611.7|43591.7|75
1627010700000|2021-07-23 03:25:00|43613.2|43593.2|43601.7|43581.7|43619.2|43599.2|43577.7|43557.7|152
1627011000000|2021-07-23 03:30:00|43599.2|43579.2|43586.7|43566.7|43604.2|43584.2|43581.7|43561.7|44
1627011300000|2021-07-23 03:35:00|43584.2|43564.2|43578.2|43558.2|43587.7|43567.7|43568.2|43548.2|41
1627011600000|2021-07-23 03:40:00|43577.2|43557.2|43570.7|43550.7|43578.2|43558.2|43568.2|43548.2|24
1627011900000|2021-07-23 03:45:00|43568.2|43548.2|43575.7|43555.7|43575.7|43555.7|43561.7|43541.7|29
1627012200000|2021-07-23 03:50:00|43579.2|43559.2|43573.2|43553.2|43579.2|43559.2|43563.2|43543.2|30
1627012500000|2021-07-23 03:55:00|43570.7|43550.7|43566.7|43546.7|43570.7|43550.7|43561.7|43541.7|17
1627012800000|2021-07-23 04:00:00|43568.2|43548.2|43556.7|43536.7|43569.2|43549.2|43551.7|43531.7|35
1627013100000|2021-07-23 04:05:00|43555.7|43535.7|43551.7|43531.7|43557.7|43537.7|43551.7|43531.7|11
1627013400000|2021-07-23 04:10:00|43553.2|43533.2|43539.2|43519.2|43555.7|43535.7|43539.2|43519.2|27
1627013700000|2021-07-23 04:15:00|43541.7|43521.7|43551.7|43531.7|43554.2|43534.2|43539.2|43519.2|16
1627014000000|2021-07-23 04:20:00|43550.2|43530.2|43561.7|43541.7|43562.7|43542.7|43549.2|43529.2|18
1627014300000|2021-07-23 04:25:00|43564.2|43544.2|43566.7|43546.7|43569.2|43549.2|43561.7|43541.7|19
1627014600000|2021-07-23 04:30:00|43567.7|43547.7|43568.2|43548.2|43586.7|43566.7|43564.2|43544.2|118
1627014900000|2021-07-23 04:35:00|43565.7|43545.7|43580.7|43560.7|43588.2|43568.2|43562.7|43542.7|72
1627015200000|2021-07-23 04:40:00|43578.2|43558.2|43569.2|43549.2|43580.7|43560.7|43569.2|43549.2|9
1627015500000|2021-07-23 04:45:00|43570.7|43550.7|43575.7|43555.7|43580.7|43560.7|43568.2|43548.2|21
1627015800000|2021-07-23 04:50:00|43578.2|43558.2|43570.7|43550.7|43583.2|43563.2|43565.7|43545.7|32
1627016100000|2021-07-23 04:55:00|43573.2|43553.2|43553.2|43533.2|43575.7|43555.7|43553.2|43533.2|14
1627016400000|2021-07-23 05:00:00|43556.7|43536.7|43560.7|43540.7|43563.6|43543.6|43544.2|43524.2|39
1627016700000|2021-07-23 05:05:00|43562.1|43542.1|43578.2|43558.2|43583.2|43563.2|43560.7|43540.7|16
1627017000000|2021-07-23 05:10:00|43579.2|43559.2|43595.7|43575.7|43606.7|43586.7|43579.2|43559.2|112
1627017300000|2021-07-23 05:15:00|43593.2|43573.2|43595.6|43575.6|43614.6|43594.6|43590.7|43570.7|63
1627017600000|2021-07-23 05:20:00|43594.6|43574.6|43571.7|43551.7|43600.6|43580.6|43570.6|43550.6|56
1627017900000|2021-07-23 05:25:00|43570.6|43550.6|43568.1|43548.1|43571.7|43551.7|43548.1|43528.1|62
1627018200000|2021-07-23 05:30:00|43565.6|43545.6|43630.6|43610.6|43630.6|43610.6|43545.6|43525.6|269
1627018500000|2021-07-23 05:35:00|43628.1|43608.1|43553.1|43533.1|43648.1|43628.1|43553.1|43533.1|160
1627018800000|2021-07-23 05:40:00|43550.6|43530.6|43580.6|43560.6|43580.6|43560.6|43538.1|43518.1|177
1627019100000|2021-07-23 05:45:00|43583.1|43563.1|43546.7|43526.7|43583.1|43563.1|43540.6|43520.6|90
1627019400000|2021-07-23 05:50:00|43545.6|43525.6|43460.6|43440.6|43547.1|43527.1|43448.1|43428.1|320
1627019700000|2021-07-23 05:55:00|43463.1|43443.1|43410.6|43390.6|43477.1|43457.1|43380.6|43360.6|403
1627020000000|2021-07-23 06:00:00|43408.1|43388.1|43400.6|43380.6|43413.1|43393.1|43336.2|43316.2|608
1627020300000|2021-07-23 06:05:00|43399.6|43379.6|43418.1|43398.1|43455.6|43435.6|43378.1|43358.1|345
1627020600000|2021-07-23 06:10:00|43414.1|43394.1|43443.1|43423.1|43487.1|43467.1|43402.7|43382.7|181
1627020900000|2021-07-23 06:15:00|43449.6|43429.6|43470.6|43450.6|43484.6|43464.6|43445.6|43425.6|220
1627021200000|2021-07-23 06:20:00|43472.1|43452.1|43438.1|43418.1|43500.6|43480.6|43438.1|43418.1|167
1627021500000|2021-07-23 06:25:00|43439.6|43419.6|43470.6|43450.6|43481.6|43461.6|43439.6|43419.6|162
1627021800000|2021-07-23 06:30:00|43473.1|43453.1|43490.6|43470.6|43498.1|43478.1|43469.1|43449.1|155
1627022100000|2021-07-23 06:35:00|43493.1|43473.1|43450.6|43430.6|43493.1|43473.1|43450.6|43430.6|233
1627022400000|2021-07-23 06:40:00|43453.1|43433.1|43500.6|43480.6|43500.6|43480.6|43453.1|43433.1|157
1627022700000|2021-07-23 06:45:00|43502.1|43482.1|43460.6|43440.6|43505.6|43485.6|43459.6|43439.6|152
1627023000000|2021-07-23 06:50:00|43459.6|43439.6|43465.6|43445.6|43472.1|43452.1|43425.6|43405.6|180
1627023300000|2021-07-23 06:55:00|43460.6|43440.6|43500.6|43480.6|43500.6|43480.6|43453.1|43433.1|212
1627023600000|2021-07-23 07:00:00|43505.6|43485.6|43450.6|43430.6|43550.6|43530.6|43430.6|43410.6|272
1627023900000|2021-07-23 07:05:00|43452.1|43432.1|43403.1|43383.1|43455.6|43435.6|43393.1|43373.1|136
1627024200000|2021-07-23 07:10:00|43404.1|43384.1|43430.6|43410.6|43433.1|43413.1|43388.1|43368.1|145
1627024500000|2021-07-23 07:15:00|43425.6|43405.6|43390.6|43370.6|43425.6|43405.6|43376.6|43356.6|118
1627024800000|2021-07-23 07:20:00|43392.1|43372.1|43390.6|43370.6|43415.6|43395.6|43370.6|43350.6|162
1627025100000|2021-07-23 07:25:00|43389.1|43369.1|43403.1|43383.1|43413.1|43393.1|43378.1|43358.1|49
1627025400000|2021-07-23 07:30:00|43417.1|43397.1|43407.1|43387.1|43423.1|43403.1|43383.1|43363.1|127
1627025700000|2021-07-23 07:35:00|43412.1|43392.1|43397.1|43377.1|43415.6|43395.6|43380.6|43360.6|56
1627026000000|2021-07-23 07:40:00|43399.1|43379.1|43416.6|43396.6|43428.1|43408.1|43399.1|43379.1|107
1627026300000|2021-07-23 07:45:00|43418.1|43398.1|43465.1|43445.1|43469.1|43449.1|43418.1|43398.1|61
1627026600000|2021-07-23 07:50:00|43464.1|43444.1|43453.1|43433.1|43468.1|43448.1|43445.6|43425.6|60
1627026900000|2021-07-23 07:55:00|43454.1|43434.1|43441.6|43421.6|43458.1|43438.1|43441.6|43421.6|65
1627027200000|2021-07-23 08:00:00|43443.1|43423.1|43468.1|43448.1|43482|43462|43443.1|43423.1|78
1627027500000|2021-07-23 08:05:00|43472|43452|43577|43557|43577|43557|43472|43452|242
1627027800000|2021-07-23 08:10:00|43574.5|43554.5|43621.6|43601.6|43638.1|43618.1|43563.1|43543.1|261
1627028100000|2021-07-23 08:15:00|43619.1|43599.1|43615.6|43595.6|43640.6|43620.6|43573.1|43553.1|285
1627028400000|2021-07-23 08:20:00|43620.6|43600.6|43671.6|43651.6|43678.5|43658.5|43620.6|43600.6|217
1627028700000|2021-07-23 08:25:00|43669.5|43649.5|43640.5|43620.5|43669.5|43649.5|43636.6|43616.6|107
1627029000000|2021-07-23 08:30:00|43642|43622|43584.5|43564.5|43647|43627|43584.5|43564.5|198
1627029300000|2021-07-23 08:35:00|43589.5|43569.5|43595.5|43575.5|43598|43578|43561|43541|143
1627029600000|2021-07-23 08:40:00|43593.5|43573.5|43558|43538|43593.5|43573.5|43549.1|43529.1|98
1627029900000|2021-07-23 08:45:00|43556.6|43536.6|43520.5|43500.5|43563|43543|43498|43478|142
1627030200000|2021-07-23 08:50:00|43518|43498|43535.5|43515.5|43539.5|43519.5|43517|43497|102
1627030500000|2021-07-23 08:55:00|43538|43518|43503|43483|43550.5|43530.5|43503|43483|80
1627030800000|2021-07-23 09:00:00|43498|43478|43498|43478|43505.5|43485.5|43451.6|43431.6|143
1627031100000|2021-07-23 09:05:00|43489.1|43469.1|43475.5|43455.5|43489.1|43469.1|43460.5|43440.5|115
1627031400000|2021-07-23 09:10:00|43473|43453|43510.5|43490.5|43513|43493|43470.5|43450.5|108
1627031700000|2021-07-23 09:15:00|43508|43488|43506.5|43486.5|43518|43498|43500.5|43480.5|65
1627032000000|2021-07-23 09:20:00|43508|43488|43480.5|43460.5|43510.5|43490.5|43473|43453|51
1627032300000|2021-07-23 09:25:00|43483|43463|43434|43414|43489.5|43469.5|43434|43414|102
1627032600000|2021-07-23 09:30:00|43432.6|43412.6|43446.5|43426.5|43468|43448|43430.5|43410.5|98
1627032900000|2021-07-23 09:35:00|43444|43424|43478|43458|43478|43458|43440.5|43420.5|52
1627033200000|2021-07-23 09:40:00|43475.5|43455.5|43468|43448|43480.5|43460.5|43455.5|43435.5|90
1627033500000|2021-07-23 09:45:00|43465.5|43445.5|43476.5|43456.5|43480.5|43460.5|43463|43443|83
1627033800000|2021-07-23 09:50:00|43475.5|43455.5|43480.5|43460.5|43496.5|43476.5|43475.5|43455.5|75
1627034100000|2021-07-23 09:55:00|43475.5|43455.5|43443|43423|43475.5|43455.5|43440.5|43420.5|64
1627034400000|2021-07-23 10:00:00|43440.5|43420.5|43443|43423|43460.5|43440.5|43439.5|43419.5|81
1627034700000|2021-07-23 10:05:00|43438|43418|43465.5|43445.5|43470.5|43450.5|43425.5|43405.5|60
1627035000000|2021-07-23 10:10:00|43460|43440|43445.5|43425.5|43467|43447|43440.5|43420.5|63
1627035300000|2021-07-23 10:15:00|43444|43424|43410.5|43390.5|43444|43424|43410.5|43390.5|55
1627035600000|2021-07-23 10:20:00|43413|43393|43418|43398|43423|43403|43405.5|43385.5|134
1627035900000|2021-07-23 10:25:00|43420.5|43400.5|43423|43403|43423|43403|43413|43393|23
1627036200000|2021-07-23 10:30:00|43428|43408|43470.9|43450.9|43475.9|43455.9|43424.5|43404.5|247
1627036500000|2021-07-23 10:35:00|43473.4|43453.4|43495.9|43475.9|43515.9|43495.9|43468.4|43448.4|152
1627036800000|2021-07-23 10:40:00|43494.5|43474.5|43536.4|43516.4|43541.4|43521.4|43479.5|43459.5|427
1627037100000|2021-07-23 10:45:00|43529.9|43509.9|43586.4|43566.4|43586.4|43566.4|43517.8|43497.8|250
1627037400000|2021-07-23 10:50:00|43588.9|43568.9|43573.9|43553.9|43602.8|43582.8|43561.4|43541.4|263
1627037700000|2021-07-23 10:55:00|43574.9|43554.9|43545.3|43525.3|43578.9|43558.9|43542.4|43522.4|160
1627038000000|2021-07-23 11:00:00|43546.4|43526.4|43556.4|43536.4|43578.9|43558.9|43536.4|43516.4|242
1627038300000|2021-07-23 11:05:00|43555.3|43535.3|43596.8|43576.8|43599.3|43579.3|43545.3|43525.3|199
1627038600000|2021-07-23 11:10:00|43599.3|43579.3|43531.8|43511.8|43600.8|43580.8|43530.8|43510.8|190
1627038900000|2021-07-23 11:15:00|43529.3|43509.3|43534.7|43514.7|43546.8|43526.8|43508.3|43488.3|205
1627039200000|2021-07-23 11:20:00|43533.7|43513.7|43470.8|43450.8|43537.2|43517.2|43464.3|43444.3|150
1627039500000|2021-07-23 11:25:00|43472.2|43452.2|43482.7|43462.7|43515.2|43495.2|43468.3|43448.3|444
1627039800000|2021-07-23 11:30:00|43490.6|43470.6|43534.1|43514.1|43542.7|43522.7|43439.7|43419.7|628
1627040100000|2021-07-23 11:35:00|43535.2|43515.2|43565.6|43545.6|43592.5|43572.5|43535.2|43515.2|818
1627040400000|2021-07-23 11:40:00|43564.6|43544.6|43534|43514|43593.5|43573.5|43534|43514|243
1627040700000|2021-07-23 11:45:00|43532.9|43512.9|43556|43536|43560.4|43540.4|43486.9|43466.9|455
1627041000000|2021-07-23 11:50:00|43557.1|43537.1|43567.1|43547.1|43584.6|43564.6|43548.7|43528.7|268
1627041300000|2021-07-23 11:55:00|43565.6|43545.6|43558.1|43538.1|43568.1|43548.1|43547.2|43527.2|85
1627041600000|2021-07-23 12:00:00|43563.1|43543.1|43691|43671|43701|43681|43563.1|43543.1|513
1627041900000|2021-07-23 12:05:00|43693.5|43673.5|43740|43720|43745.4|43725.4|43693.5|43673.5|370
1627042200000|2021-07-23 12:10:00|43741.4|43721.4|43778.9|43758.9|43786.4|43766.4|43716.4|43696.4|577
1627042500000|2021-07-23 12:15:00|43782.9|43762.9|43726.4|43706.4|43783.9|43763.9|43722.9|43702.9|432
1627042800000|2021-07-23 12:20:00|43727.5|43707.5|43731.7|43711.7|43751.3|43731.3|43702.9|43682.9|304
1627043100000|2021-07-23 12:25:00|43732.8|43712.8|43855.8|43835.8|43858.3|43838.3|43732.8|43712.8|920
1627043400000|2021-07-23 12:30:00|43857.3|43837.3|43881.2|43861.2|43929.2|43909.2|43845.8|43825.8|982
1627043700000|2021-07-23 12:35:00|43882.7|43862.7|43858.1|43838.1|43934.6|43914.6|43855.6|43835.6|765
1627044000000|2021-07-23 12:40:00|43855.6|43835.6|43803.7|43783.7|43858.6|43838.6|43779.6|43759.6|786
1627044300000|2021-07-23 12:45:00|43790.2|43770.2|43734.8|43714.8|43822.7|43802.7|43716.8|43696.8|644
1627044600000|2021-07-23 12:50:00|43732.3|43712.3|43696.8|43676.8|43732.3|43712.3|43696.8|43676.8|370
1627044900000|2021-07-23 12:55:00|43697.8|43677.8|43690.8|43670.8|43728.7|43708.7|43656.8|43636.8|390
1627045200000|2021-07-23 13:00:00|43691.8|43671.8|43718.9|43698.9|43770.8|43750.8|43691.8|43671.8|1477
1627045500000|2021-07-23 13:05:00|43717.4|43697.4|43656.3|43636.3|43721.4|43701.4|43634.9|43614.9|693
1627045800000|2021-07-23 13:10:00|43657.8|43637.8|43695.3|43675.3|43709.9|43689.9|43636.9|43616.9|528
1627046100000|2021-07-23 13:15:00|43696.8|43676.8|43698.2|43678.2|43725.7|43705.7|43680.7|43660.7|370
1627046400000|2021-07-23 13:20:00|43696.8|43676.8|43721.3|43701.3|43724.9|43704.9|43686.3|43666.3|350
1627046700000|2021-07-23 13:25:00|43719.9|43699.9|43626.5|43606.5|43725.3|43705.3|43616.9|43596.9|515
1627047000000|2021-07-23 13:30:00|43625|43605|43613.5|43593.5|43625|43605|43543.1|43523.1|819
1627047300000|2021-07-23 13:35:00|43611|43591|43486.5|43466.5|43639|43619|43481.5|43461.5|552
1627047600000|2021-07-23 13:40:00|43485|43465|43513.1|43493.1|43518.5|43498.5|43468.5|43448.5|442
1627047900000|2021-07-23 13:45:00|43516|43496|43524.1|43504.1|43611|43591|43516|43496|810
1627048200000|2021-07-23 13:50:00|43526.6|43506.6|43477.2|43457.2|43528.1|43508.1|43418.1|43398.1|697
1627048500000|2021-07-23 13:55:00|43475.7|43455.7|43488.8|43468.8|43524.7|43504.7|43451.3|43431.3|530
1627048800000|2021-07-23 14:00:00|43491.3|43471.3|43542.8|43522.8|43542.8|43522.8|43466.3|43446.3|473
1627049100000|2021-07-23 14:05:00|43538.8|43518.8|43513.8|43493.8|43538.8|43518.8|43493.8|43473.8|240
1627049400000|2021-07-23 14:10:00|43516.3|43496.3|43411.3|43391.3|43516.3|43496.3|43402.4|43382.4|757
1627049700000|2021-07-23 14:15:00|43409.9|43389.9|43419.9|43399.9|43456.3|43436.3|43399.9|43379.9|531
1627050000000|2021-07-23 14:20:00|43421.3|43401.3|43451.3|43431.3|43451.3|43431.3|43381.3|43361.3|397
1627050300000|2021-07-23 14:25:00|43449.9|43429.9|43536.3|43516.3|43541.3|43521.3|43423.8|43403.8|518
1627050600000|2021-07-23 14:30:00|43537.8|43517.8|43558.8|43538.8|43561.3|43541.3|43526.3|43506.3|275
1627050900000|2021-07-23 14:35:00|43556.3|43536.3|43539.2|43519.2|43609.2|43589.2|43535.3|43515.3|658
1627051200000|2021-07-23 14:40:00|43534.2|43514.2|43516.3|43496.3|43564.2|43544.2|43492.3|43472.3|310
1627051500000|2021-07-23 14:45:00|43513.8|43493.8|43537.8|43517.8|43537.8|43517.8|43486.3|43466.3|151
1627051800000|2021-07-23 14:50:00|43539.8|43519.8|43503.8|43483.8|43541.3|43521.3|43467.8|43447.8|235
1627052100000|2021-07-23 14:55:00|43502.3|43482.3|43539.6|43519.6|43546.7|43526.7|43478.8|43458.8|308
1627052400000|2021-07-23 15:00:00|43538.2|43518.2|43501.3|43481.3|43541.7|43521.7|43471.7|43451.7|372
1627052700000|2021-07-23 15:05:00|43502.7|43482.7|43536.7|43516.7|43537.7|43517.7|43501.3|43481.3|200
1627053000000|2021-07-23 15:10:00|43535.2|43515.2|43546.3|43526.3|43559.2|43539.2|43521.7|43501.7|232
1627053300000|2021-07-23 15:15:00|43549.2|43529.2|43613.8|43593.8|43644.8|43624.8|43549.2|43529.2|464
1627053600000|2021-07-23 15:20:00|43614.8|43594.8|43613.8|43593.8|43643.8|43623.8|43608.8|43588.8|274
1627053900000|2021-07-23 15:25:00|43615.2|43595.2|43656.3|43636.3|43660.2|43640.2|43613.8|43593.8|185
1627054200000|2021-07-23 15:30:00|43658.8|43638.8|43633.7|43613.7|43671.3|43651.3|43633.7|43613.7|308
1627054500000|2021-07-23 15:35:00|43635.2|43615.2|43636.2|43616.2|43663.7|43643.7|43626.2|43606.2|253
1627054800000|2021-07-23 15:40:00|43638.7|43618.7|43637.3|43617.3|43651.2|43631.2|43631.2|43611.2|138
1627055100000|2021-07-23 15:45:00|43638.7|43618.7|43698.7|43678.7|43701.2|43681.2|43631.7|43611.7|314
1627055400000|2021-07-23 15:50:00|43700.2|43680.2|43730.2|43710.2|43730.2|43710.2|43691.2|43671.2|296
1627055700000|2021-07-23 15:55:00|43727.7|43707.7|43723.7|43703.7|43742.7|43722.7|43712.3|43692.3|257
1627056000000|2021-07-23 16:00:00|43726.2|43706.2|43734.8|43714.8|43734.8|43714.8|43718.3|43698.3|222
1627056300000|2021-07-23 16:05:00|43736.2|43716.2|43758.3|43738.3|43764.8|43744.8|43726.2|43706.2|237
1627056600000|2021-07-23 16:10:00|43759.8|43739.8|43761.2|43741.2|43781.2|43761.2|43759.8|43739.8|257
1627056900000|2021-07-23 16:15:00|43759.7|43739.7|43779.7|43759.7|43781.2|43761.2|43759.7|43739.7|177
1627057200000|2021-07-23 16:20:00|43781.2|43761.2|43807.7|43787.7|43814.1|43794.1|43781.2|43761.2|354
1627057500000|2021-07-23 16:25:00|43809.1|43789.1|43830.6|43810.6|43837|43817|43805.2|43785.2|327
1627057800000|2021-07-23 16:30:00|43832|43812|43848.9|43828.9|43862|43842|43832|43812|358
1627058100000|2021-07-23 16:35:00|43850|43830|43877.9|43857.9|43877.9|43857.9|43846|43826|382
1627058400000|2021-07-23 16:40:00|43878.9|43858.9|44033.7|44013.7|44033.7|44013.7|43878.9|43858.9|1062
1627058700000|2021-07-23 16:45:00|44035.2|44015.2|44047.7|44027.7|44057.3|44037.3|44005.8|43985.8|653
1627059000000|2021-07-23 16:50:00|44036.6|44016.6|43979.3|43959.3|44036.6|44016.6|43979.3|43959.3|657
1627059300000|2021-07-23 16:55:00|43977.9|43957.9|43981|43961|43989.9|43969.9|43930.4|43910.4|1499
1627059600000|2021-07-23 17:00:00|43982|43962|43964.5|43944.5|44026|44006|43963|43943|682
1627059900000|2021-07-23 17:05:00|43965.5|43945.5|44001|43981|44002.4|43982.4|43962|43942|219
1627060200000|2021-07-23 17:10:00|44002.4|43982.4|44033.3|44013.3|44037.8|44017.8|44001.4|43981.4|382
1627060500000|2021-07-23 17:15:00|44035.8|44015.8|44089.1|44069.1|44104.5|44084.5|44025.8|44005.8|292
1627060800000|2021-07-23 17:20:00|44090.1|44070.1|44124.5|44104.5|44129.5|44109.5|44086.2|44066.2|269
1627061100000|2021-07-23 17:25:00|44123.1|44103.1|44117.4|44097.4|44128.9|44108.9|44107.4|44087.4|236
1627061400000|2021-07-23 17:30:00|44120.4|44100.4|44120.5|44100.5|44121.4|44101.4|44106.6|44086.6|275
1627061700000|2021-07-23 17:35:00|44119.5|44099.5|44134.5|44114.5|44136|44116|44110.5|44090.5|157
1627062000000|2021-07-23 17:40:00|44136|44116|44147.4|44127.4|44157|44137|44136|44116|263
1627062300000|2021-07-23 17:45:00|44150.9|44130.9|44160.3|44140.3|44160.3|44140.3|44144.9|44124.9|259
1627062600000|2021-07-23 17:50:00|44157.8|44137.8|44155.7|44135.7|44160.3|44140.3|44146.4|44126.4|173
1627062900000|2021-07-23 17:55:00|44156.8|44136.8|44274.7|44254.7|44278.2|44258.2|44155.3|44135.3|480
1627063200000|2021-07-23 18:00:00|44278.2|44258.2|44343.8|44323.8|44379.7|44359.7|44276.8|44256.8|589
1627063500000|2021-07-23 18:05:00|44342.8|44322.8|44347.4|44327.4|44347.4|44327.4|44315.3|44295.3|310
1627063800000|2021-07-23 18:10:00|44348.8|44328.8|44377.8|44357.8|44436.3|44416.3|44347.4|44327.4|331
1627064100000|2021-07-23 18:15:00|44376.7|44356.7|44377.8|44357.8|44386.7|44366.7|44348.8|44328.8|236
1627064400000|2021-07-23 18:20:00|44379.2|44359.2|44372.8|44352.8|44402.8|44382.8|44348.8|44328.8|146
1627064700000|2021-07-23 18:25:00|44375.7|44355.7|44417.8|44397.8|44424.2|44404.2|44375.3|44355.3|170
1627065000000|2021-07-23 18:30:00|44419.2|44399.2|44350.3|44330.3|44420.3|44400.3|44350.3|44330.3|152
1627065300000|2021-07-23 18:35:00|44347.8|44327.8|44342.7|44322.7|44350.3|44330.3|44324.2|44304.2|186
1627065600000|2021-07-23 18:40:00|44340.2|44320.2|44320.2|44300.2|44342.7|44322.7|44310.2|44290.2|59
1627065900000|2021-07-23 18:45:00|44315.2|44295.2|44343.1|44323.1|44343.1|44323.1|44310.2|44290.2|97
1627066200000|2021-07-23 18:50:00|44346.3|44326.3|44350.2|44330.2|44361.7|44341.7|44335.2|44315.2|63
1627066500000|2021-07-23 18:55:00|44348.8|44328.8|44331.3|44311.3|44351.3|44331.3|44326.3|44306.3|41
1627066800000|2021-07-23 19:00:00|44332.3|44312.3|44310.2|44290.2|44341.3|44321.3|44290.2|44270.2|118
1627067100000|2021-07-23 19:05:00|44313.7|44293.7|44337.7|44317.7|44357.7|44337.7|44313.7|44293.7|71
1627067400000|2021-07-23 19:10:00|44336.2|44316.2|44364.1|44344.1|44364.1|44344.1|44335.2|44315.2|51
1627067700000|2021-07-23 19:15:00|44359.1|44339.1|44360.2|44340.2|44371.2|44351.2|44345.2|44325.2|79
1627068000000|2021-07-23 19:20:00|44357.7|44337.7|44376.2|44356.2|44385.6|44365.6|44355.2|44335.2|68
1627068300000|2021-07-23 19:25:00|44377.7|44357.7|44392.7|44372.7|44394.1|44374.1|44372.7|44352.7|56
1627068600000|2021-07-23 19:30:00|44394.1|44374.1|44406.6|44386.6|44410.2|44390.2|44392.7|44372.7|75
1627068900000|2021-07-23 19:35:00|44405.2|44385.2|44430.2|44410.2|44434.1|44414.1|44405.2|44385.2|102
1627069200000|2021-07-23 19:40:00|44427.7|44407.7|44491.2|44471.2|44533.1|44513.1|44426.2|44406.2|163
1627069500000|2021-07-23 19:45:00|44490.1|44470.1|44459.1|44439.1|44506.6|44486.6|44438.1|44418.1|127
1627069800000|2021-07-23 19:50:00|44460.6|44440.6|44446.6|44426.6|44477.6|44457.6|44446.6|44426.6|159
1627070100000|2021-07-23 19:55:00|44445.1|44425.1|44445.1|44425.1|44454.1|44434.1|44441.2|44421.2|79
1627070400000|2021-07-23 20:00:00|44446.2|44426.2|44514.1|44494.1|44521.6|44501.6|44430.1|44410.1|281
1627070700000|2021-07-23 20:05:00|44510.1|44490.1|44547.6|44527.6|44547.6|44527.6|44471.2|44451.2|153
1627071000000|2021-07-23 20:10:00|44545.1|44525.1|44486.6|44466.6|44545.1|44525.1|44484.1|44464.1|42
1627071300000|2021-07-23 20:15:00|44488.6|44468.6|44498|44478|44499.1|44479.1|44488.6|44468.6|41
1627071600000|2021-07-23 20:20:00|44497|44477|44515.3|44495.3|44531.8|44511.8|44496.5|44476.5|146
1627071900000|2021-07-23 20:25:00|44513.8|44493.8|44511.8|44491.8|44518.2|44498.2|44510.3|44490.3|32
1627072200000|2021-07-23 20:30:00|44510.7|44490.7|44509.2|44489.2|44514.2|44494.2|44503.2|44483.2|58
1627072500000|2021-07-23 20:35:00|44514.2|44494.2|44516.3|44496.3|44536.7|44516.7|44514.2|44494.2|81
1627072800000|2021-07-23 20:40:00|44513.8|44493.8|44506.7|44486.7|44513.8|44493.8|44504.2|44484.2|44
1627073100000|2021-07-23 20:45:00|44507.8|44487.8|44536.7|44516.7|44538.2|44518.2|44506.7|44486.7|79
1627073400000|2021-07-23 20:50:00|44535.3|44515.3|44529.2|44509.2|44535.3|44515.3|44512.8|44492.8|37
1627073700000|2021-07-23 20:55:00|44527.8|44507.8|44509.2|44489.2|44539.2|44519.2|44509.2|44489.2|100
1627250400000|2021-07-25 22:00:00|44293.9|44273.9|44404.1|44384.1|44406.6|44386.6|44293.9|44273.9|245
1627250700000|2021-07-25 22:05:00|44401.6|44381.6|44432.1|44412.1|44466|44446|44401.6|44381.6|155
1627251000000|2021-07-25 22:10:00|44431|44411|44480.5|44460.5|44480.5|44460.5|44431|44411|111
1627251300000|2021-07-25 22:15:00|44478|44458|44478|44458|44480.5|44460.5|44473|44453|38
1627251600000|2021-07-25 22:20:00|44475.5|44455.5|44458|44438|44480.5|44460.5|44458|44438|66
1627251900000|2021-07-25 22:25:00|44456.8|44436.8|44455.5|44435.5|44456.8|44436.8|44450.5|44430.5|32
1627252200000|2021-07-25 22:30:00|44460.5|44440.5|44431.6|44411.6|44468|44448|44431.6|44411.6|62
1627252500000|2021-07-25 22:35:00|44432.7|44412.7|44418.8|44398.8|44440.2|44420.2|44418.8|44398.8|50
1627252800000|2021-07-25 22:40:00|44420.2|44400.2|44446.3|44426.3|44448.8|44428.8|44420.2|44400.2|34
1627253100000|2021-07-25 22:45:00|44447.7|44427.7|44453.8|44433.8|44466.3|44446.3|44446.3|44426.3|40
1627253400000|2021-07-25 22:50:00|44454.9|44434.9|44441.1|44421.1|44454.9|44434.9|44437.4|44417.4|58
1627253700000|2021-07-25 22:55:00|44439.9|44419.9|44447.4|44427.4|44452.4|44432.4|44433.6|44413.6|41
1627254000000|2021-07-25 23:00:00|44448.8|44428.8|44443.5|44423.5|44454.9|44434.9|44437.4|44417.4|25
1627254300000|2021-07-25 23:05:00|44446|44426|44447.4|44427.4|44449.9|44429.9|44444.9|44424.9|19
1627254600000|2021-07-25 23:10:00|44449.9|44429.9|44448.5|44428.5|44463.5|44443.5|44448.5|44428.5|27
1627254900000|2021-07-25 23:15:00|44449.9|44429.9|44457.4|44437.4|44466.3|44446.3|44449.9|44429.9|26
1627255200000|2021-07-25 23:20:00|44462.4|44442.4|44472.6|44452.6|44484.9|44464.9|44462.4|44442.4|38
1627255500000|2021-07-25 23:25:00|44471.3|44451.3|44472.4|44452.4|44472.4|44452.4|44464.9|44444.9|8
1627255800000|2021-07-25 23:30:00|44473.5|44453.5|44477.4|44457.4|44477.4|44457.4|44467.4|44447.4|25
1627256100000|2021-07-25 23:35:00|44479.9|44459.9|44482.4|44462.4|44497.4|44477.4|44479.9|44459.9|64
1627256400000|2021-07-25 23:40:00|44483.5|44463.5|44482.4|44462.4|44485.1|44465.1|44472.4|44452.4|249
1627256700000|2021-07-25 23:45:00|44483.7|44463.7|44443.2|44423.2|44484.9|44464.9|44439.4|44419.4|248
1627257000000|2021-07-25 23:50:00|44444.4|44424.4|44435.7|44415.7|44466.9|44446.9|44435.7|44415.7|88
1627257300000|2021-07-25 23:55:00|44434.4|44414.4|44406.9|44386.9|44439.4|44419.4|44404.4|44384.4|126
1627257600000|2021-07-26 00:00:00|44404.4|44384.4|44341.9|44321.9|44409.4|44389.4|44324.4|44304.4|406
1627257900000|2021-07-26 00:05:00|44339.6|44319.6|44332.1|44312.1|44346|44326|44309.4|44289.4|167
1627258200000|2021-07-26 00:10:00|44333.5|44313.5|44320.9|44300.9|44356|44336|44315.9|44295.9|146
1627258500000|2021-07-26 00:15:00|44323.4|44303.4|44287.3|44267.3|44323.4|44303.4|44280.9|44260.9|134
1627258800000|2021-07-26 00:20:00|44288.7|44268.7|44244.8|44224.8|44289.8|44269.8|44244.8|44224.8|159
1627259100000|2021-07-26 00:25:00|44247.1|44227.1|44257.1|44237.1|44279.6|44259.6|44244.8|44224.8|125
1627259400000|2021-07-26 00:30:00|44253.4|44233.4|44272.3|44252.3|44280.9|44260.9|44250.9|44230.9|106
1627259700000|2021-07-26 00:35:00|44274.8|44254.8|44278.6|44258.6|44283.7|44263.7|44262.5|44242.5|108
1627260000000|2021-07-26 00:40:00|44276.1|44256.1|44249.8|44229.8|44276.1|44256.1|44246.1|44226.1|72
1627260300000|2021-07-26 00:45:00|44251.1|44231.1|44260|44240|44263.9|44243.9|44216.1|44196.1|211
1627260600000|2021-07-26 00:50:00|44263.9|44243.9|44265|44245|44278.6|44258.6|44263.9|44243.9|66
1627260900000|2021-07-26 00:55:00|44262.5|44242.5|44240|44220|44265|44245|44226.1|44206.1|174
1627261200000|2021-07-26 01:00:00|44237.5|44217.5|44248|44228|44300.5|44280.5|44177.7|44157.7|1004
1627261500000|2021-07-26 01:05:00|44249.1|44229.1|44182.9|44162.9|44291.6|44271.6|44177.9|44157.9|387
1627261800000|2021-07-26 01:10:00|44185.4|44165.4|44167.9|44147.9|44220.4|44200.4|44155.4|44135.4|454
1627262100000|2021-07-26 01:15:00|44170.4|44150.4|44213.4|44193.4|44233.4|44213.4|44142.9|44122.9|588
1627262400000|2021-07-26 01:20:00|44215.9|44195.9|44226.1|44206.1|44226.1|44206.1|44169.8|44149.8|396
1627262700000|2021-07-26 01:25:00|44227.5|44207.5|44319.8|44299.8|44322.5|44302.5|44197.7|44177.7|720
1627263000000|2021-07-26 01:30:00|44317.3|44297.3|44357.3|44337.3|44392.3|44372.3|44312.3|44292.3|375
1627263300000|2021-07-26 01:35:00|44354.8|44334.8|44409.8|44389.8|44476.1|44456.1|44349.8|44329.8|579
1627263600000|2021-07-26 01:40:00|44408.6|44388.6|44479.3|44459.3|44480.4|44460.4|44392.3|44372.3|295
1627263900000|2021-07-26 01:45:00|44480.4|44460.4|44514.5|44494.5|44553.1|44533.1|44466.8|44446.8|537
1627264200000|2021-07-26 01:50:00|44512|44492|44482|44462|44562|44542|44482|44462|397
1627264500000|2021-07-26 01:55:00|44479.5|44459.5|44415.6|44395.6|44489.5|44469.5|44388.1|44368.1|402
1627264800000|2021-07-26 02:00:00|44418.1|44398.1|44478.1|44458.1|44494.2|44474.2|44410.6|44390.6|262
1627265100000|2021-07-26 02:05:00|44475.4|44455.4|44512|44492|44545.6|44525.6|44473.1|44453.1|291
1627265400000|2021-07-26 02:10:00|44510.6|44490.6|44433.3|44413.3|44515.6|44495.6|44427|44407|233
1627265700000|2021-07-26 02:15:00|44432|44412|44467.2|44447.2|44467.2|44447.2|44397|44377|197
1627266000000|2021-07-26 02:20:00|44466|44446|44441.7|44421.7|44492.2|44472.2|44426.7|44406.7|122
1627266300000|2021-07-26 02:25:00|44440.6|44420.6|44465.8|44445.8|44479.4|44459.4|44440.6|44420.6|46
1627266600000|2021-07-26 02:30:00|44464.4|44444.4|44458.3|44438.3|44491.9|44471.9|44426|44406|320
1627266900000|2021-07-26 02:35:00|44456.9|44436.9|44501.9|44481.9|44506.9|44486.9|44426.9|44406.9|257
1627267200000|2021-07-26 02:40:00|44505.8|44485.8|44471.9|44451.9|44541.9|44521.9|44470.5|44450.5|264
1627267500000|2021-07-26 02:45:00|44473|44453|44493|44473|44506.9|44486.9|44473|44453|98
1627267800000|2021-07-26 02:50:00|44491.9|44471.9|44499.4|44479.4|44504.4|44484.4|44469.4|44449.4|124
1627268100000|2021-07-26 02:55:00|44496.9|44476.9|44474.4|44454.4|44496.9|44476.9|44459.4|44439.4|110
1627268400000|2021-07-26 03:00:00|44475.5|44455.5|44483.2|44463.2|44483.2|44463.2|44431.9|44411.9|116
1627268700000|2021-07-26 03:05:00|44485.7|44465.7|44534.3|44514.3|44539.3|44519.3|44474.4|44454.4|226
1627269000000|2021-07-26 03:10:00|44533|44513|44470.5|44450.5|44536.8|44516.8|44466.8|44446.8|128
1627269300000|2021-07-26 03:15:00|44469.3|44449.3|44371.8|44351.8|44474.3|44454.3|44366.8|44346.8|273
1627269600000|2021-07-26 03:20:00|44369.6|44349.6|44384.5|44364.5|44400.7|44380.7|44353.2|44333.2|268
1627269900000|2021-07-26 03:25:00|44385.7|44365.7|44359.5|44339.5|44395.7|44375.7|44355.7|44335.7|167
1627270200000|2021-07-26 03:30:00|44360.7|44340.7|44403.2|44383.2|44403.2|44383.2|44353.2|44333.2|84
1627270500000|2021-07-26 03:35:00|44402|44382|44415.7|44395.7|44415.7|44395.7|44395.7|44375.7|26
1627270800000|2021-07-26 03:40:00|44415.6|44395.6|44402|44382|44423.1|44403.1|44398.1|44378.1|57
1627271100000|2021-07-26 03:45:00|44403.1|44383.1|44415.6|44395.6|44425.6|44405.6|44403.1|44383.1|31
1627271400000|2021-07-26 03:50:00|44418.1|44398.1|44405.6|44385.6|44423.1|44403.1|44394.3|44374.3|23
1627271700000|2021-07-26 03:55:00|44403.1|44383.1|44416.7|44396.7|44420.6|44400.6|44400.6|44380.6|35
1627272000000|2021-07-26 04:00:00|44418.1|44398.1|44443.1|44423.1|44453.1|44433.1|44418.1|44398.1|86
1627272300000|2021-07-26 04:05:00|44447|44427|44460.6|44440.6|44463.1|44443.1|44445.6|44425.6|24
1627272600000|2021-07-26 04:10:00|44462|44442|44459.2|44439.2|44468.1|44448.1|44454.2|44434.2|76
1627272900000|2021-07-26 04:15:00|44458.1|44438.1|44446.9|44426.9|44463.1|44443.1|44440.3|44420.3|79
1627273200000|2021-07-26 04:20:00|44445.6|44425.6|44466.9|44446.9|44473.1|44453.1|44423.1|44403.1|191
1627273500000|2021-07-26 04:25:00|44465.6|44445.6|44480.5|44460.5|44486.9|44466.9|44459.2|44439.2|48
1627273800000|2021-07-26 04:30:00|44479.2|44459.2|44485.5|44465.5|44494.4|44474.4|44476.7|44456.7|30
1627274100000|2021-07-26 04:35:00|44484.4|44464.4|44496.9|44476.9|44504.4|44484.4|44479.4|44459.4|97
1627274400000|2021-07-26 04:40:00|44494.4|44474.4|44499.4|44479.4|44499.4|44479.4|44469.4|44449.4|92
1627274700000|2021-07-26 04:45:00|44500.7|44480.7|44494.4|44474.4|44504.4|44484.4|44491.9|44471.9|40
1627275000000|2021-07-26 04:50:00|44493.2|44473.2|44490.7|44470.7|44498|44478|44470.7|44450.7|132
1627275300000|2021-07-26 04:55:00|44491.9|44471.9|44498.2|44478.2|44499.4|44479.4|44464.4|44444.4|184
1627275600000|2021-07-26 05:00:00|44499.3|44479.3|44500.7|44480.7|44508.2|44488.2|44491.8|44471.8|201
1627275900000|2021-07-26 05:05:00|44498.4|44478.4|44457.1|44437.1|44498.4|44478.4|44437.1|44417.1|164
1627276200000|2021-07-26 05:10:00|44458.4|44438.4|44392.3|44372.3|44458.4|44438.4|44392.3|44372.3|330
1627276500000|2021-07-26 05:15:00|44393.6|44373.6|44393.2|44373.2|44409.8|44389.8|44392|44372|61
1627276800000|2021-07-26 05:20:00|44390.9|44370.9|44380|44360|44427.5|44407.5|44377.5|44357.5|171
1627277100000|2021-07-26 05:25:00|44378.6|44358.6|44358.1|44338.1|44408.8|44388.8|44358.1|44338.1|201
1627277400000|2021-07-26 05:30:00|44357.9|44337.9|44436|44416|44437.4|44417.4|44287|44267|594
1627277700000|2021-07-26 05:35:00|44433.5|44413.5|44361.8|44341.8|44453.5|44433.5|44339.4|44319.4|643
1627278000000|2021-07-26 05:40:00|44366.8|44346.8|44319|44299|44385.7|44365.7|44266.5|44246.5|678
1627278300000|2021-07-26 05:45:00|44320.4|44300.4|44606.6|44586.6|44611.8|44591.8|44296.6|44276.6|1007
1627278600000|2021-07-26 05:50:00|44609.1|44589.1|44662.4|44642.4|44721.6|44701.6|44585.5|44565.5|845
1627278900000|2021-07-26 05:55:00|44661|44641|44612.7|44592.7|44683.4|44663.4|44600.2|44580.2|292
1627279200000|2021-07-26 06:00:00|44610|44590|44502.4|44482.4|44610|44590|44480.6|44460.6|387
1627279500000|2021-07-26 06:05:00|44501.2|44481.2|44468.3|44448.3|44512.2|44492.2|44467|44447|256
1627279800000|2021-07-26 06:10:00|44470.8|44450.8|44476.9|44456.9|44482.6|44462.6|44447.6|44427.6|220
1627280100000|2021-07-26 06:15:00|44479.4|44459.4|44430.2|44410.2|44481.2|44461.2|44420.2|44400.2|331
1627280400000|2021-07-26 06:20:00|44425|44405|44504|44484|44507.9|44487.9|44418.9|44398.9|236
1627280700000|2021-07-26 06:25:00|44502.7|44482.7|44521.3|44501.3|44521.3|44501.3|44471.3|44451.3|178
1627281000000|2021-07-26 06:30:00|44522.7|44502.7|44572.2|44552.2|44575.4|44555.4|44518.8|44498.8|235
1627281300000|2021-07-26 06:35:00|44564.5|44544.5|44499.7|44479.7|44564.5|44544.5|44497.2|44477.2|159
1627281600000|2021-07-26 06:40:00|44501.1|44481.1|44489.4|44469.4|44533.3|44513.3|44473.5|44453.5|157
1627281900000|2021-07-26 06:45:00|44486.9|44466.9|44484.1|44464.1|44486.9|44466.9|44440.1|44420.1|210
1627282200000|2021-07-26 06:50:00|44486.6|44466.6|44475.9|44455.9|44513|44493|44468.8|44448.8|286
1627282500000|2021-07-26 06:55:00|44474.5|44454.5|44463.9|44443.9|44490.7|44470.7|44444.1|44424.1|127
1627282800000|2021-07-26 07:00:00|44466.4|44446.4|44479.5|44459.5|44525.2|44505.2|44447.5|44427.5|303
1627283100000|2021-07-26 07:05:00|44478.2|44458.2|44562.3|44542.3|44563.5|44543.5|44456.6|44436.6|177
1627283400000|2021-07-26 07:10:00|44558.5|44538.5|44574.6|44554.6|44616|44596|44558.5|44538.5|232
1627283700000|2021-07-26 07:15:00|44577.1|44557.1|44516|44496|44612.1|44592.1|44514.8|44494.8|160
1627284000000|2021-07-26 07:20:00|44518.5|44498.5|44545|44525|44556.4|44536.4|44496.2|44476.2|188
1627284300000|2021-07-26 07:25:00|44542.3|44522.3|44518.2|44498.2|44542.9|44522.9|44507.3|44487.3|74
1627284600000|2021-07-26 07:30:00|44516.9|44496.9|44507.1|44487.1|44523.2|44503.2|44475.6|44455.6|157
1627284900000|2021-07-26 07:35:00|44506.9|44486.9|44472.2|44452.2|44527.5|44507.5|44472.2|44452.2|260
1627285200000|2021-07-26 07:40:00|44471.1|44451.1|44447.2|44427.2|44483.6|44463.6|44425.9|44405.9|376
1627285500000|2021-07-26 07:45:00|44446.1|44426.1|44438.1|44418.1|44451.1|44431.1|44407.7|44387.7|222
1627285800000|2021-07-26 07:50:00|44440.6|44420.6|44465.6|44445.6|44465.6|44445.6|44425.2|44405.2|195
1627286100000|2021-07-26 07:55:00|44463.1|44443.1|44508.1|44488.1|44513.1|44493.1|44462|44442|109
1627286400000|2021-07-26 08:00:00|44511.9|44491.9|44464.2|44444.2|44524.2|44504.2|44425.6|44405.6|190
1627286700000|2021-07-26 08:05:00|44463.1|44443.1|44331.1|44311.1|44463.1|44443.1|44323.6|44303.6|384
1627287000000|2021-07-26 08:10:00|44327.4|44307.4|44356.5|44336.5|44398.8|44378.8|44313.6|44293.6|274
1627287300000|2021-07-26 08:15:00|44355.3|44335.3|44273.8|44253.8|44355.3|44335.3|44269|44249|280
1627287600000|2021-07-26 08:20:00|44275.2|44255.2|44302.4|44282.4|44304|44284|44240.4|44220.4|300
1627287900000|2021-07-26 08:25:00|44303.8|44283.8|44231.6|44211.6|44309.9|44289.9|44156.2|44136.2|441
1627288200000|2021-07-26 08:30:00|44230.2|44210.2|44261.3|44241.3|44261.3|44241.3|44171.4|44151.4|319
1627288500000|2021-07-26 08:35:00|44263.8|44243.8|44266.8|44246.8|44300|44280|44257.7|44237.7|192
1627288800000|2021-07-26 08:40:00|44268.2|44248.2|44323.3|44303.3|44324.6|44304.6|44268.2|44248.2|286
1627289100000|2021-07-26 08:45:00|44324.6|44304.6|44329.2|44309.2|44361.7|44341.7|44324.6|44304.6|191
1627289400000|2021-07-26 08:50:00|44333.1|44313.1|44357.7|44337.7|44360|44340|44319.6|44299.6|108
1627289700000|2021-07-26 08:55:00|44358.9|44338.9|44341.3|44321.3|44378.5|44358.5|44341.3|44321.3|131
1627290000000|2021-07-26 09:00:00|44337.6|44317.6|44346.4|44326.4|44349.2|44329.2|44297.8|44277.8|154
1627290300000|2021-07-26 09:05:00|44348.9|44328.9|44380.1|44360.1|44392.6|44372.6|44341.4|44321.4|180
1627290600000|2021-07-26 09:10:00|44381.4|44361.4|44373.7|44353.7|44385.1|44365.1|44343.5|44323.5|129
1627290900000|2021-07-26 09:15:00|44372.6|44352.6|44397.5|44377.5|44407.5|44387.5|44370|44350|102
1627291200000|2021-07-26 09:20:00|44396.2|44376.2|44452.5|44432.5|44453.7|44433.7|44388.7|44368.7|96
1627291500000|2021-07-26 09:25:00|44453.7|44433.7|44472.5|44452.5|44485.2|44465.2|44451.2|44431.2|139
1627291800000|2021-07-26 09:30:00|44471.4|44451.4|44468.4|44448.4|44478.8|44458.8|44445|44425|99
1627292100000|2021-07-26 09:35:00|44470.9|44450.9|44452.3|44432.3|44514.8|44494.8|44444.8|44424.8|227
1627292400000|2021-07-26 09:40:00|44449.8|44429.8|44501.7|44481.7|44504.4|44484.4|44449.8|44429.8|161
1627292700000|2021-07-26 09:45:00|44503.1|44483.1|44520.5|44500.5|44520.5|44500.5|44494.2|44474.2|74
1627293000000|2021-07-26 09:50:00|44519.2|44499.2|44508.8|44488.8|44539.6|44519.6|44504.6|44484.6|226
1627293300000|2021-07-26 09:55:00|44507.5|44487.5|44550.2|44530.2|44550.2|44530.2|44501.5|44481.5|138
1627293600000|2021-07-26 10:00:00|44549|44529|44551.3|44531.3|44603.1|44583.1|44535.2|44515.2|360
1627293900000|2021-07-26 10:05:00|44552.4|44532.4|44534.9|44514.9|44566.5|44546.5|44531.3|44511.3|143
1627294200000|2021-07-26 10:10:00|44532.4|44512.4|44553.1|44533.1|44574.5|44554.5|44510.7|44490.7|142
1627294500000|2021-07-26 10:15:00|44555.4|44535.4|44524.2|44504.2|44557.3|44537.3|44508.5|44488.5|201
1627294800000|2021-07-26 10:20:00|44525.3|44505.3|44515.9|44495.9|44533.8|44513.8|44507.2|44487.2|163
1627295100000|2021-07-26 10:25:00|44509.5|44489.5|44505.4|44485.4|44514.3|44494.3|44495.5|44475.5|77
1627295400000|2021-07-26 10:30:00|44504.3|44484.3|44506.8|44486.8|44513.1|44493.1|44491.6|44471.6|154
1627295700000|2021-07-26 10:35:00|44509.3|44489.3|44472.7|44452.7|44517.7|44497.7|44472.7|44452.7|116
1627296000000|2021-07-26 10:40:00|44469.1|44449.1|44437.2|44417.2|44492.4|44472.4|44437.2|44417.2|143
1627296300000|2021-07-26 10:45:00|44438.5|44418.5|44477.1|44457.1|44477.1|44457.1|44437.1|44417.1|63
1627296600000|2021-07-26 10:50:00|44479.6|44459.6|44436.2|44416.2|44491.2|44471.2|44436.2|44416.2|84
1627296900000|2021-07-26 10:55:00|44432.5|44412.5|44437.5|44417.5|44443.7|44423.7|44422.3|44402.3|72
1627297200000|2021-07-26 11:00:00|44440|44420|44467.5|44447.5|44475.3|44455.3|44408.7|44388.7|112
1627297500000|2021-07-26 11:05:00|44468.9|44448.9|44448.7|44428.7|44480.4|44460.4|44448.7|44428.7|82
1627297800000|2021-07-26 11:10:00|44452.5|44432.5|44463.7|44443.7|44480|44460|44438.7|44418.7|144
1627298100000|2021-07-26 11:15:00|44465|44445|44490|44470|44500.9|44480.9|44465|44445|130
1627298400000|2021-07-26 11:20:00|44491.3|44471.3|44460.9|44440.9|44493.8|44473.8|44458.4|44438.4|128
1627298700000|2021-07-26 11:25:00|44459.6|44439.6|44439.8|44419.8|44460.9|44440.9|44414.8|44394.8|135
1627299000000|2021-07-26 11:30:00|44438.6|44418.6|44544|44524|44551.9|44531.9|44424.3|44404.3|360
1627299300000|2021-07-26 11:35:00|44545.3|44525.3|44594.6|44574.6|44600.5|44580.5|44545.3|44525.3|301
1627299600000|2021-07-26 11:40:00|44595.9|44575.9|44582.4|44562.4|44600.7|44580.7|44576.1|44556.1|161
1627299900000|2021-07-26 11:45:00|44570.1|44550.1|44554.7|44534.7|44581.1|44561.1|44554.7|44534.7|148
1627300200000|2021-07-26 11:50:00|44557.2|44537.2|44580.5|44560.5|44580.5|44560.5|44551.1|44531.1|134
1627300500000|2021-07-26 11:55:00|44581.8|44561.8|44622.6|44602.6|44622.6|44602.6|44569.1|44549.1|186
1627300800000|2021-07-26 12:00:00|44626.4|44606.4|44721.2|44701.2|44725.1|44705.1|44613.7|44593.7|375
1627301100000|2021-07-26 12:05:00|44716.4|44696.4|44699.9|44679.9|44732.3|44712.3|44681|44661|389
1627301400000|2021-07-26 12:10:00|44696.1|44676.1|44689.8|44669.8|44724.5|44704.5|44649.1|44629.1|521
1627301700000|2021-07-26 12:15:00|44693.7|44673.7|44638.1|44618.1|44697.3|44677.3|44625.2|44605.2|308
1627302000000|2021-07-26 12:20:00|44636.7|44616.7|44671.9|44651.9|44680.6|44660.6|44635.6|44615.6|247
1627302300000|2021-07-26 12:25:00|44674.4|44654.4|44656.9|44636.9|44690.5|44670.5|44640.5|44620.5|263
1627302600000|2021-07-26 12:30:00|44658.2|44638.2|44640.5|44620.5|44674.2|44654.2|44631.7|44611.7|275
1627302900000|2021-07-26 12:35:00|44641.9|44621.9|44638.8|44618.8|44677.8|44657.8|44630.5|44610.5|268
1627303200000|2021-07-26 12:40:00|44638.7|44618.7|44665.1|44645.1|44685.3|44665.3|44623.9|44603.9|241
1627303500000|2021-07-26 12:45:00|44668.9|44648.9|44619.5|44599.5|44678.9|44658.9|44594.3|44574.3|289
1627303800000|2021-07-26 12:50:00|44623.1|44603.1|44651|44631|44683.3|44663.3|44623.1|44603.1|316
1627304100000|2021-07-26 12:55:00|44652.2|44632.2|44722.1|44702.1|44733.5|44713.5|44638.5|44618.5|370
1627304400000|2021-07-26 13:00:00|44720.8|44700.8|44766.9|44746.9|44784.8|44764.8|44667.5|44647.5|971
1627304700000|2021-07-26 13:05:00|44768.3|44748.3|44771|44751|44837.1|44817.1|44732.7|44712.7|1134
1627305000000|2021-07-26 13:10:00|44773.5|44753.5|44965.2|44945.2|44966.3|44946.3|44773.5|44753.5|1024
1627305300000|2021-07-26 13:15:00|44966.5|44946.5|45125.2|45105.2|45166.9|45146.9|44949.8|44929.8|1534
1627305600000|2021-07-26 13:20:00|45126.5|45106.5|45202|45182|45241.5|45221.5|45098.6|45078.6|1177
1627305900000|2021-07-26 13:25:00|45199.4|45179.4|45181.1|45161.1|45222.8|45202.8|45116.1|45096.1|784
1627306200000|2021-07-26 13:30:00|45184.5|45164.5|45335.1|45315.1|45373.7|45353.7|45163.4|45143.4|1666
1627306500000|2021-07-26 13:35:00|45333.9|45313.9|45436.6|45416.6|45451.6|45431.6|45333.9|45313.9|1537
1627306800000|2021-07-26 13:40:00|45435.4|45415.4|45469.1|45449.1|45525.2|45505.2|45435.4|45415.4|1233
1627307100000|2021-07-26 13:45:00|45467.9|45447.9|45469.8|45449.8|45480.6|45460.6|45427.3|45407.3|878
1627307400000|2021-07-26 13:50:00|45471.1|45451.1|45448.4|45428.4|45505.2|45485.2|45441.5|45421.5|831
1627307700000|2021-07-26 13:55:00|45447.1|45427.1|45487.4|45467.4|45492.4|45472.4|45445.9|45425.9|460
1627308000000|2021-07-26 14:00:00|45494.7|45474.7|45542.4|45522.4|45543.5|45523.5|45470.1|45450.1|789
1627308300000|2021-07-26 14:05:00|45543.7|45523.7|45453.9|45433.9|45592.4|45572.4|45402.6|45382.6|1206
1627308600000|2021-07-26 14:10:00|45456.4|45436.4|45530.4|45510.4|45554.6|45534.6|45456.4|45436.4|722
1627308900000|2021-07-26 14:15:00|45531.7|45511.7|45665.9|45645.9|45687.8|45667.8|45531.7|45511.7|1141
1627309200000|2021-07-26 14:20:00|45667.3|45647.3|45605.3|45585.3|45736.9|45716.9|45568.8|45548.8|1046
1627309500000|2021-07-26 14:25:00|45600.3|45580.3|45556.4|45536.4|45637|45617|45549.9|45529.9|587
1627309800000|2021-07-26 14:30:00|45552.6|45532.6|45555.5|45535.5|45631.1|45611.1|45551.3|45531.3|568
1627310100000|2021-07-26 14:35:00|45554.3|45534.3|45581.8|45561.8|45601.6|45581.6|45554.1|45534.1|448
1627310400000|2021-07-26 14:40:00|45580.4|45560.4|45558.9|45538.9|45607.7|45587.7|45557.5|45537.5|357
1627310700000|2021-07-26 14:45:00|45560.2|45540.2|45628.6|45608.6|45649.8|45629.8|45558.9|45538.9|438
1627311000000|2021-07-26 14:50:00|45629.8|45609.8|45584|45564|45639.6|45619.6|45584|45564|406
1627311300000|2021-07-26 14:55:00|45582.9|45562.9|45540|45520|45595.2|45575.2|45506.9|45486.9|678
1627311600000|2021-07-26 15:00:00|45538.6|45518.6|45572.3|45552.3|45572.3|45552.3|45509.8|45489.8|504
1627311900000|2021-07-26 15:05:00|45573.4|45553.4|45541.1|45521.1|45577.1|45557.1|45539.7|45519.7|330
1627312200000|2021-07-26 15:10:00|45539.7|45519.7|45511.6|45491.6|45568.2|45548.2|45493|45473|460
1627312500000|2021-07-26 15:15:00|45513|45493|45483.9|45463.9|45551|45531|45471.8|45451.8|381
1627312800000|2021-07-26 15:20:00|45485.3|45465.3|45543|45523|45546.8|45526.8|45480.3|45460.3|352
1627313100000|2021-07-26 15:25:00|45540.5|45520.5|45517.8|45497.8|45540.5|45520.5|45511.2|45491.2|261
1627313400000|2021-07-26 15:30:00|45519.1|45499.1|45608.1|45588.1|45609.2|45589.2|45519.1|45499.1|368
1627313700000|2021-07-26 15:35:00|45609.2|45589.2|45591|45571|45639.8|45619.8|45578.3|45558.3|400
1627314000000|2021-07-26 15:40:00|45593.5|45573.5|45606.7|45586.7|45620.6|45600.6|45570.8|45550.8|212
1627314300000|2021-07-26 15:45:00|45605.6|45585.6|45590.3|45570.3|45640.5|45620.5|45588.1|45568.1|259
1627314600000|2021-07-26 15:50:00|45587.8|45567.8|45594.9|45574.9|45597.8|45577.8|45558.4|45538.4|343
1627314900000|2021-07-26 15:55:00|45598.9|45578.9|45603.5|45583.5|45643.7|45623.7|45589.9|45569.9|506
1627315200000|2021-07-26 16:00:00|45602.2|45582.2|45661.7|45641.7|45661.7|45641.7|45602.2|45582.2|291
1627315500000|2021-07-26 16:05:00|45658|45638|45634.5|45614.5|45661.7|45641.7|45609.5|45589.5|303
1627315800000|2021-07-26 16:10:00|45635.9|45615.9|45581.1|45561.1|45635.9|45615.9|45576.1|45556.1|326
1627316100000|2021-07-26 16:15:00|45582.4|45562.4|45587.8|45567.8|45620.3|45600.3|45582.4|45562.4|199
1627316400000|2021-07-26 16:20:00|45589.1|45569.1|45616.8|45596.8|45622.7|45602.7|45588.9|45568.9|199
1627316700000|2021-07-26 16:25:00|45615.6|45595.6|45623.9|45603.9|45633.1|45613.1|45611.6|45591.6|134
1627317000000|2021-07-26 16:30:00|45625|45605|45632.3|45612.3|45632.3|45612.3|45613.7|45593.7|340
1627317300000|2021-07-26 16:35:00|45633.5|45613.5|45677.5|45657.5|45679.8|45659.8|45627.5|45607.5|330
1627317600000|2021-07-26 16:40:00|45676.3|45656.3|45711.8|45691.8|45717.5|45697.5|45675.9|45655.9|533
1627317900000|2021-07-26 16:45:00|45710.5|45690.5|45709|45689|45716.6|45696.6|45699.3|45679.3|337
1627318200000|2021-07-26 16:50:00|45707.6|45687.6|45653.6|45633.6|45710.3|45690.3|45650.9|45630.9|436
1627318500000|2021-07-26 16:55:00|45652.2|45632.2|45647.9|45627.9|45725.1|45705.1|45639.5|45619.5|1361
1627318800000|2021-07-26 17:00:00|45646.5|45626.5|45617.9|45597.9|45660.4|45640.4|45607.9|45587.9|489
1627319100000|2021-07-26 17:05:00|45615.4|45595.4|45601.7|45581.7|45623|45603|45599.2|45579.2|224
1627319400000|2021-07-26 17:10:00|45599.4|45579.4|45587.6|45567.6|45631.9|45611.9|45584|45564|359
1627319700000|2021-07-26 17:15:00|45586.3|45566.3|45665.1|45645.1|45671.5|45651.5|45586.3|45566.3|213
1627320000000|2021-07-26 17:20:00|45664|45644|45681.1|45661.1|45687.6|45667.6|45656.3|45636.3|127
1627320300000|2021-07-26 17:25:00|45679.7|45659.7|45737.8|45717.8|45737.8|45717.8|45678.6|45658.6|262
1627320600000|2021-07-26 17:30:00|45740.3|45720.3|45722.4|45702.4|45741.4|45721.4|45713.7|45693.7|130
1627320900000|2021-07-26 17:35:00|45721.2|45701.2|45701|45681|45732.4|45712.4|45699.7|45679.7|114
1627321200000|2021-07-26 17:40:00|45699.7|45679.7|45703.9|45683.9|45739.7|45719.7|45699.7|45679.7|268
1627321500000|2021-07-26 17:45:00|45702.7|45682.7|45707.1|45687.1|45710.2|45690.2|45694|45674|189
1627321800000|2021-07-26 17:50:00|45708.4|45688.4|45809.1|45789.1|45815.1|45795.1|45706.9|45686.9|356
1627322100000|2021-07-26 17:55:00|45807.9|45787.9|45789.1|45769.1|45826.8|45806.8|45787.6|45767.6|237
1627322400000|2021-07-26 18:00:00|45790.2|45770.2|45778.7|45758.7|45790.4|45770.4|45753.9|45733.9|108
1627322700000|2021-07-26 18:05:00|45777.4|45757.4|45770.2|45750.2|45786.4|45766.4|45770.2|45750.2|65
1627323000000|2021-07-26 18:10:00|45769|45749|45753.1|45733.1|45774|45754|45749.1|45729.1|80
1627323300000|2021-07-26 18:15:00|45751.8|45731.8|45756.6|45736.6|45756.6|45736.6|45746.2|45726.2|69
1627323600000|2021-07-26 18:20:00|45755.2|45735.2|45746.7|45726.7|45759.1|45739.1|45741.7|45721.7|41
1627323900000|2021-07-26 18:25:00|45749.4|45729.4|45721.9|45701.9|45749.4|45729.4|45719.4|45699.4|58
1627324200000|2021-07-26 18:30:00|45720.6|45700.6|45757.1|45737.1|45758.4|45738.4|45719.2|45699.2|67
1627324500000|2021-07-26 18:35:00|45755.9|45735.9|45752|45732|45764.7|45744.7|45750.7|45730.7|37
1627324800000|2021-07-26 18:40:00|45750.9|45730.9|45724.9|45704.9|45752|45732|45722.2|45702.2|48
1627325100000|2021-07-26 18:45:00|45727.4|45707.4|45730|45710|45730|45710|45726.2|45706.2|22
1627325400000|2021-07-26 18:50:00|45727.5|45707.5|45721|45701|45728.7|45708.7|45721|45701|20
1627325700000|2021-07-26 18:55:00|45719.6|45699.6|45729.6|45709.6|45732.5|45712.5|45715.8|45695.8|47
1627326000000|2021-07-26 19:00:00|45728.3|45708.3|45727.1|45707.1|45731.9|45711.9|45721.9|45701.9|48
1627326300000|2021-07-26 19:05:00|45729.6|45709.6|45728.2|45708.2|45729.6|45709.6|45723.4|45703.4|68
1627326600000|2021-07-26 19:10:00|45727.1|45707.1|45750.9|45730.9|45752.2|45732.2|45727.1|45707.1|54
1627326900000|2021-07-26 19:15:00|45749.7|45729.7|45757|45737|45758.4|45738.4|45748.4|45728.4|55
1627327200000|2021-07-26 19:20:00|45758.4|45738.4|45760.7|45740.7|45767|45747|45757|45737|44
1627327500000|2021-07-26 19:25:00|45758.2|45738.2|45767.2|45747.2|45770.8|45750.8|45758.2|45738.2|41
1627327800000|2021-07-26 19:30:00|45768.5|45748.5|45754.6|45734.6|45768.5|45748.5|45753.3|45733.3|36
1627328100000|2021-07-26 19:35:00|45756|45736|45754.6|45734.6|45756|45736|45749.6|45729.6|41
1627328400000|2021-07-26 19:40:00|45753.3|45733.3|45772.6|45752.6|45772.6|45752.6|45749.6|45729.6|78
1627328700000|2021-07-26 19:45:00|45771.3|45751.3|45758.4|45738.4|45771.3|45751.3|45757.1|45737.1|67
1627329000000|2021-07-26 19:50:00|45760.9|45740.9|45759.7|45739.7|45763.4|45743.4|45754.7|45734.7|42
1627329300000|2021-07-26 19:55:00|45761.1|45741.1|45765.9|45745.9|45765.9|45745.9|45750.9|45730.9|50
1627329600000|2021-07-26 20:00:00|45767.2|45747.2|45770.9|45750.9|45770.9|45750.9|45762.2|45742.2|54
1627329900000|2021-07-26 20:05:00|45770.8|45750.8|45793.7|45773.7|45793.7|45773.7|45770.8|45750.8|49
1627330200000|2021-07-26 20:10:00|45791|45771|45842.3|45822.3|45846.3|45826.3|45789.7|45769.7|118
1627330500000|2021-07-26 20:15:00|45839.8|45819.8|45837.3|45817.3|45842.3|45822.3|45832.6|45812.6|33
1627330800000|2021-07-26 20:20:00|45841.1|45821.1|45852.4|45832.4|45858.6|45838.6|45841.1|45821.1|42
1627331100000|2021-07-26 20:25:00|45851.3|45831.3|45838.6|45818.6|45851.3|45831.3|45834.9|45814.9|47
1627331400000|2021-07-26 20:30:00|45839.9|45819.9|45878.7|45858.7|45888.9|45868.9|45839.9|45819.9|88
1627331700000|2021-07-26 20:35:00|45884.1|45864.1|45861|45841|45898.9|45878.9|45861|45841|85
1627332000000|2021-07-26 20:40:00|45858.7|45838.7|45831.5|45811.5|45866.5|45846.5|45831.5|45811.5|38
1627332300000|2021-07-26 20:45:00|45830.2|45810.2|45786.5|45766.5|45830.2|45810.2|45786.5|45766.5|99
1627332600000|2021-07-26 20:50:00|45785.2|45765.2|45745.1|45725.1|45785.2|45765.2|45744|45724|61
1627332900000|2021-07-26 20:55:00|45744|45724|45731.5|45711.5|45751.6|45731.6|45729|45709|96
1627336800000|2021-07-26 22:00:00|45694.5|45674.5|45689.8|45669.8|45772.2|45752.2|45681.8|45661.8|145
1627337100000|2021-07-26 22:05:00|45691|45671|45709.2|45689.2|45710.7|45690.7|45691|45671|85
1627337400000|2021-07-26 22:10:00|45711.5|45691.5|45669.8|45649.8|45724.2|45704.2|45667.3|45647.3|77
1627337700000|2021-07-26 22:15:00|45668.6|45648.6|45662.3|45642.3|45668.6|45648.6|45657.3|45637.3|21
1627338000000|2021-07-26 22:20:00|45664.8|45644.8|45657.2|45637.2|45664.8|45644.8|45657.2|45637.2|12
1627338300000|2021-07-26 22:25:00|45656.1|45636.1|45652.2|45632.2|45656.1|45636.1|45652.2|45632.2|19
1627338600000|2021-07-26 22:30:00|45654.6|45634.6|45673.5|45653.5|45673.5|45653.5|45654.6|45634.6|15
1627338900000|2021-07-26 22:35:00|45674.7|45654.7|45676|45656|45676|45656|45674.7|45654.7|4
1627339200000|2021-07-26 22:40:00|45678.5|45658.5|45681.6|45661.6|45698.5|45678.5|45678.5|45658.5|27
1627339500000|2021-07-26 22:45:00|45682.8|45662.8|45682.8|45662.8|45682.8|45662.8|45682.8|45662.8|1
1627339800000|2021-07-26 22:50:00|45684|45664|45685.3|45665.3|45685.3|45665.3|45681.4|45661.4|18
1627340100000|2021-07-26 22:55:00|45681.4|45661.4|45686.6|45666.6|45690.3|45670.3|45681.4|45661.4|18
1627340400000|2021-07-26 23:00:00|45687.7|45667.7|45689.1|45669.1|45707.7|45687.7|45685.2|45665.2|42
1627340700000|2021-07-26 23:05:00|45691.6|45671.6|45729|45709|45729|45709|45686.6|45666.6|49
1627341000000|2021-07-26 23:10:00|45732.7|45712.7|45734|45714|45736.5|45716.5|45729|45709|20
1627341300000|2021-07-26 23:15:00|45735.3|45715.3|45742.8|45722.8|45749|45729|45734|45714|31
1627341600000|2021-07-26 23:20:00|45744|45724|45742.6|45722.6|45766.5|45746.5|45742.6|45722.6|47
1627341900000|2021-07-26 23:25:00|45744|45724|45737.6|45717.6|45745.1|45725.1|45720.1|45700.1|24
1627342200000|2021-07-26 23:30:00|45736.4|45716.4|45710.1|45690.1|45736.4|45716.4|45710.1|45690.1|16
1627342500000|2021-07-26 23:35:00|45712.6|45692.6|45692.4|45672.4|45712.6|45692.6|45684.9|45664.9|39
1627342800000|2021-07-26 23:40:00|45694.9|45674.9|45697.4|45677.4|45704.9|45684.9|45684.9|45664.9|22
1627343100000|2021-07-26 23:45:00|45694.9|45674.9|45722.4|45702.4|45722.4|45702.4|45692.4|45672.4|31
1627343400000|2021-07-26 23:50:00|45724.9|45704.9|45730|45710|45732.4|45712.4|45709.9|45689.9|29
1627343700000|2021-07-26 23:55:00|45732.7|45712.7|45746.2|45726.2|45748.5|45728.5|45732.7|45712.7|30
1627344000000|2021-07-27 00:00:00|45747.3|45727.3|45732.1|45712.1|45747.3|45727.3|45702.3|45682.3|102
1627344300000|2021-07-27 00:05:00|45741.1|45721.1|45758.6|45738.6|45763.6|45743.6|45714.9|45694.9|81
1627344600000|2021-07-27 00:10:00|45759.8|45739.8|45733.6|45713.6|45766.1|45746.1|45731.1|45711.1|59
1627344900000|2021-07-27 00:15:00|45732.3|45712.3|45718.6|45698.6|45738.9|45718.9|45718.6|45698.6|45
1627345200000|2021-07-27 00:20:00|45721.1|45701.1|45732.4|45712.4|45732.4|45712.4|45719.7|45699.7|51
1627345500000|2021-07-27 00:25:00|45727.4|45707.4|45711.2|45691.2|45731.2|45711.2|45711.2|45691.2|39
1627345800000|2021-07-27 00:30:00|45709.8|45689.8|45682.9|45662.9|45709.8|45689.8|45680.5|45660.5|87
1627346100000|2021-07-27 00:35:00|45684|45664|45658.9|45638.9|45684|45664|45652.9|45632.9|76
1627346400000|2021-07-27 00:40:00|45657.7|45637.7|45679.2|45659.2|45684.2|45664.2|45649.2|45629.2|81
1627346700000|2021-07-27 00:45:00|45676.7|45656.7|45675.6|45655.6|45691.8|45671.8|45675.6|45655.6|54
1627347000000|2021-07-27 00:50:00|45676.8|45656.8|45667.9|45647.9|45680.6|45660.6|45664.4|45644.4|41
1627347300000|2021-07-27 00:55:00|45666.6|45646.6|45700.7|45680.7|45700.7|45680.7|45665.4|45645.4|51
1627347600000|2021-07-27 01:00:00|45699.4|45679.4|45705.4|45685.4|45712.8|45692.8|45608.6|45588.6|633
1627347900000|2021-07-27 01:05:00|45710.4|45690.4|45756.7|45736.7|45806.6|45786.6|45705.6|45685.6|404
1627348200000|2021-07-27 01:10:00|45752.9|45732.9|45829.3|45809.3|45829.3|45809.3|45734.5|45714.5|336
1627348500000|2021-07-27 01:15:00|45833.2|45813.2|45813.3|45793.3|45838|45818|45763.3|45743.3|248
1627348800000|2021-07-27 01:20:00|45810.8|45790.8|45973.1|45953.1|45981.2|45961.2|45806.3|45786.3|528
1627349100000|2021-07-27 01:25:00|45974.3|45954.3|45936.4|45916.4|45975.5|45955.5|45900.9|45880.9|488
1627349400000|2021-07-27 01:30:00|45937.7|45917.7|46065.2|46045.2|46082.8|46062.8|45929|45909|528
1627349700000|2021-07-27 01:35:00|46064|46044|46010|45990|46064|46044|46001.3|45981.3|267
1627350000000|2021-07-27 01:40:00|46012.6|45992.6|46025.1|46005.1|46077.6|46057.6|45998.8|45978.8|342
1627350300000|2021-07-27 01:45:00|46022.6|46002.6|46043.2|46023.2|46045.7|46025.7|45991.7|45971.7|466
1627350600000|2021-07-27 01:50:00|46044.5|46024.5|46000.7|45980.7|46045.7|46025.7|46000.7|45980.7|214
1627350900000|2021-07-27 01:55:00|45999.4|45979.4|45943|45923|45999.4|45979.4|45914.5|45894.5|285
1627351200000|2021-07-27 02:00:00|45940.7|45920.7|46006.8|45986.8|46027|46007|45939.3|45919.3|222
1627351500000|2021-07-27 02:05:00|46009.3|45989.3|45960.5|45940.5|46035.8|46015.8|45958|45938|156
1627351800000|2021-07-27 02:10:00|45959.1|45939.1|45942.6|45922.6|45985.5|45965.5|45940.3|45920.3|119
1627352100000|2021-07-27 02:15:00|45937.6|45917.6|45901.1|45881.1|45942.6|45922.6|45901.1|45881.1|75
1627352400000|2021-07-27 02:20:00|45899.8|45879.8|45863.6|45843.6|45899.8|45879.8|45863.6|45843.6|81
1627352700000|2021-07-27 02:25:00|45862.4|45842.4|45871.5|45851.5|45898.6|45878.6|45858.5|45838.5|148
1627353000000|2021-07-27 02:30:00|45874|45854|45952.1|45932.1|45955.9|45935.9|45864|45844|284
1627353300000|2021-07-27 02:35:00|45954.6|45934.6|45969.9|45949.9|46001.2|45981.2|45952.1|45932.1|191
1627353600000|2021-07-27 02:40:00|45974.9|45954.9|45960|45940|46003.7|45983.7|45951.2|45931.2|134
1627353900000|2021-07-27 02:45:00|45957.5|45937.5|45967.9|45947.9|46019.3|45999.3|45957.5|45937.5|149
1627354200000|2021-07-27 02:50:00|45966.6|45946.6|45971.7|45951.7|45974.4|45954.4|45921.6|45901.6|128
1627354500000|2021-07-27 02:55:00|45972.9|45952.9|45969.8|45949.8|45985.4|45965.4|45942.9|45922.9|124
1627354800000|2021-07-27 03:00:00|45967.3|45947.3|45982.4|45962.4|45992.3|45972.3|45944.8|45924.8|90
1627355100000|2021-07-27 03:05:00|45981.1|45961.1|45949.7|45929.7|45984.8|45964.8|45934.7|45914.7|112
1627355400000|2021-07-27 03:10:00|45947.2|45927.2|45963.2|45943.2|45974.6|45954.6|45934.7|45914.7|108
1627355700000|2021-07-27 03:15:00|45959.4|45939.4|45913.2|45893.2|45963.2|45943.2|45910.9|45890.9|95
1627356000000|2021-07-27 03:20:00|45912|45892|45765.8|45745.8|45927|45907|45742|45722|524
1627356300000|2021-07-27 03:25:00|45769.7|45749.7|45814.5|45794.5|45823.3|45803.3|45758.2|45738.2|223
1627356600000|2021-07-27 03:30:00|45809.5|45789.5|45767|45747|45815.8|45795.8|45767|45747|68
1627356900000|2021-07-27 03:35:00|45770.8|45750.8|45784.4|45764.4|45795.8|45775.8|45768.3|45748.3|64
1627357200000|2021-07-27 03:40:00|45785.8|45765.8|45775.9|45755.9|45788.4|45768.4|45772.1|45752.1|37
1627357500000|2021-07-27 03:45:00|45778.4|45758.4|45783.4|45763.4|45784.7|45764.7|45773.4|45753.4|23
1627357800000|2021-07-27 03:50:00|45783.3|45763.3|45801|45781|45803.5|45783.5|45783.3|45763.3|72
1627358100000|2021-07-27 03:55:00|45802.1|45782.1|45797.1|45777.1|45802.1|45782.1|45793.3|45773.3|17
1627358400000|2021-07-27 04:00:00|45798.4|45778.4|45791.1|45771.1|45807.3|45787.3|45791.1|45771.1|68
1627358700000|2021-07-27 04:05:00|45788.6|45768.6|45782.8|45762.8|45790.3|45770.3|45782.7|45762.7|40
1627359000000|2021-07-27 04:10:00|45781.5|45761.5|45785.4|45765.4|45789.1|45769.1|45775.3|45755.3|39
1627359300000|2021-07-27 04:15:00|45784.1|45764.1|45806.4|45786.4|45806.4|45786.4|45779.1|45759.1|44
1627359600000|2021-07-27 04:20:00|45807.7|45787.7|45797.9|45777.9|45825.4|45805.4|45797.9|45777.9|113
1627359900000|2021-07-27 04:25:00|45797.8|45777.8|45774.1|45754.1|45799.2|45779.2|45770.5|45750.5|45
1627360200000|2021-07-27 04:30:00|45775.5|45755.5|45765.4|45745.4|45788|45768|45765.4|45745.4|23
1627360500000|2021-07-27 04:35:00|45764.1|45744.1|45764.1|45744.1|45764.1|45744.1|45744.1|45724.1|50
1627360800000|2021-07-27 04:40:00|45767.9|45747.9|45787.9|45767.9|45787.9|45767.9|45767.9|45747.9|43
1627361100000|2021-07-27 04:45:00|45789.1|45769.1|45785.4|45765.4|45795.4|45775.4|45777.9|45757.9|27
1627361400000|2021-07-27 04:50:00|45782.8|45762.8|45765.3|45745.3|45782.8|45762.8|45756.7|45736.7|49
1627361700000|2021-07-27 04:55:00|45766.6|45746.6|45792.8|45772.8|45792.8|45772.8|45765.3|45745.3|34
1627362000000|2021-07-27 05:00:00|45791.5|45771.5|45728.9|45708.9|45791.5|45771.5|45728.9|45708.9|92
1627362300000|2021-07-27 05:05:00|45727.5|45707.5|45711.4|45691.4|45743.9|45723.9|45711.4|45691.4|71
1627362600000|2021-07-27 05:10:00|45710.2|45690.2|45712.6|45692.6|45726.4|45706.4|45693.8|45673.8|54
1627362900000|2021-07-27 05:15:00|45713.7|45693.7|45707.5|45687.5|45720.2|45700.2|45707.5|45687.5|20
1627363200000|2021-07-27 05:20:00|45706.4|45686.4|45721.3|45701.3|45723.8|45703.8|45702.5|45682.5|55
1627363500000|2021-07-27 05:25:00|45720.2|45700.2|45724.9|45704.9|45736.3|45716.3|45713.7|45693.7|53
1627363800000|2021-07-27 05:30:00|45722.5|45702.5|45662.6|45642.6|45722.5|45702.5|45645|45625|275
1627364100000|2021-07-27 05:35:00|45666.4|45646.4|45783.9|45763.9|45783.9|45763.9|45666.4|45646.4|317
1627364400000|2021-07-27 05:40:00|45785.1|45765.1|45777.4|45757.4|45854.9|45834.9|45752.4|45732.4|400
1627364700000|2021-07-27 05:45:00|45776.2|45756.2|45707.4|45687.4|45776.2|45756.2|45697.4|45677.4|114
1627365000000|2021-07-27 05:50:00|45706.2|45686.2|45779.7|45759.7|45785.9|45765.9|45706.2|45686.2|160
1627365300000|2021-07-27 05:55:00|45784.7|45764.7|45794.7|45774.7|45797.2|45777.2|45739.7|45719.7|78
1627365600000|2021-07-27 06:00:00|45797.2|45777.2|45728.2|45708.2|45797.2|45777.2|45728.2|45708.2|126
1627365900000|2021-07-27 06:05:00|45724.5|45704.5|45752|45732|45762|45742|45718.2|45698.2|149
1627366200000|2021-07-27 06:10:00|45747|45727|45708.2|45688.2|45767|45747|45694.3|45674.3|157
1627366500000|2021-07-27 06:15:00|45709.3|45689.3|45704.3|45684.3|45754.3|45734.3|45689.3|45669.3|93
1627366800000|2021-07-27 06:20:00|45705.6|45685.6|45739.3|45719.3|45750.5|45730.5|45699.3|45679.3|105
1627367100000|2021-07-27 06:25:00|45735.6|45715.6|45642.3|45622.3|45741.9|45721.9|45639.8|45619.8|256
1627367400000|2021-07-27 06:30:00|45641|45621|45635.4|45615.4|45674.8|45654.8|45623.5|45603.5|250
1627367700000|2021-07-27 06:35:00|45634.1|45614.1|45512.4|45492.4|45634.1|45614.1|45497.4|45477.4|471
1627368000000|2021-07-27 06:40:00|45511.1|45491.1|45471.1|45451.1|45554.9|45534.9|45471.1|45451.1|306
1627368300000|2021-07-27 06:45:00|45473.6|45453.6|45486.2|45466.2|45527.5|45507.5|45467.4|45447.4|349
1627368600000|2021-07-27 06:50:00|45487.5|45467.5|45498.6|45478.6|45519.5|45499.5|45476.2|45456.2|300
1627368900000|2021-07-27 06:55:00|45500|45480|45563.2|45543.2|45581.2|45561.2|45482.5|45462.5|344
1627369200000|2021-07-27 07:00:00|45565.8|45545.8|45575.8|45555.8|45577|45557|45504.5|45484.5|257
1627369500000|2021-07-27 07:05:00|45577.1|45557.1|45406.9|45386.9|45577.1|45557.1|45401.9|45381.9|419
1627369800000|2021-07-27 07:10:00|45409.4|45389.4|45358.6|45338.6|45484.8|45464.8|45348.5|45328.5|386
1627370100000|2021-07-27 07:15:00|45359.8|45339.8|45207.3|45187.3|45361|45341|45206|45186|390
1627370400000|2021-07-27 07:20:00|45208.5|45188.5|45239.8|45219.8|45274.6|45254.6|45189.5|45169.5|392
1627370700000|2021-07-27 07:25:00|45232.7|45212.7|45079.6|45059.6|45241.5|45221.5|45070.1|45050.1|482
1627371000000|2021-07-27 07:30:00|45080.9|45060.9|45121.9|45101.9|45203.5|45183.5|45080.9|45060.9|329
1627371300000|2021-07-27 07:35:00|45123.1|45103.1|45111.6|45091.6|45189.3|45169.3|45109|45089|296
1627371600000|2021-07-27 07:40:00|45112.8|45092.8|45068.6|45048.6|45176.5|45156.5|45062.5|45042.5|256
1627371900000|2021-07-27 07:45:00|45069.9|45049.9|45117.1|45097.1|45124.9|45104.9|45047.4|45027.4|312
1627372200000|2021-07-27 07:50:00|45114.6|45094.6|44908.4|44888.4|45114.6|45094.6|44874.7|44854.7|501
1627372500000|2021-07-27 07:55:00|44905.9|44885.9|45015.9|44995.9|45029.6|45009.6|44880.9|44860.9|791
1627372800000|2021-07-27 08:00:00|45017.2|44997.2|45024.1|45004.1|45038.6|45018.6|44918.8|44898.8|501
1627373100000|2021-07-27 08:05:00|45026.8|45006.8|45119.5|45099.5|45134.5|45114.5|45025.5|45005.5|662
1627373400000|2021-07-27 08:10:00|45117|45097|45068.4|45048.4|45117|45097|45029.4|45009.4|248
1627373700000|2021-07-27 08:15:00|45070.8|45050.8|45037|45017|45104.5|45084.5|45022|45002|228
1627374000000|2021-07-27 08:20:00|45034.5|45014.5|45113|45093|45114.2|45094.2|44998.1|44978.1|271
1627374300000|2021-07-27 08:25:00|45115.5|45095.5|45141.8|45121.8|45145.7|45125.7|45098|45078|200
1627374600000|2021-07-27 08:30:00|45143|45123|45191.4|45171.4|45198.9|45178.9|45143|45123|190
1627374900000|2021-07-27 08:35:00|45187.6|45167.6|45087.7|45067.7|45187.6|45167.6|45087.7|45067.7|198
1627375200000|2021-07-27 08:40:00|45089|45069|45078.3|45058.3|45105|45085|45077|45057|192
1627375500000|2021-07-27 08:45:00|45074.5|45054.5|45124.3|45104.3|45139.6|45119.6|45074.5|45054.5|128
1627375800000|2021-07-27 08:50:00|45123.1|45103.1|45139.6|45119.6|45139.6|45119.6|45102|45082|105
1627376100000|2021-07-27 08:55:00|45142.1|45122.1|45104.3|45084.3|45143.3|45123.3|45099.3|45079.3|78
1627376400000|2021-07-27 09:00:00|45105.6|45085.6|45131.9|45111.9|45133.2|45113.2|45098.1|45078.1|106
1627376700000|2021-07-27 09:05:00|45130.6|45110.6|45174.8|45154.8|45178.3|45158.3|45130.6|45110.6|147
1627377000000|2021-07-27 09:10:00|45180.9|45160.9|45158.5|45138.5|45189.8|45169.8|45152.2|45132.2|143
1627377300000|2021-07-27 09:15:00|45156|45136|45210|45190|45212.5|45192.5|45153.5|45133.5|89
1627377600000|2021-07-27 09:20:00|45207.5|45187.5|45243.2|45223.2|45256.1|45236.1|45205|45185|179
1627377900000|2021-07-27 09:25:00|45242.1|45222.1|45279.5|45259.5|45308.3|45288.3|45242.1|45222.1|214
1627378200000|2021-07-27 09:30:00|45280.8|45260.8|45351.9|45331.9|45352|45332|45277|45257|220
1627378500000|2021-07-27 09:35:00|45353.2|45333.2|45440.8|45420.8|45453.8|45433.8|45353.2|45333.2|305
1627378800000|2021-07-27 09:40:00|45442|45422|45328.4|45308.4|45445.9|45425.9|45327.2|45307.2|186
1627379100000|2021-07-27 09:45:00|45329.7|45309.7|45279.1|45259.1|45338.6|45318.6|45268.6|45248.6|253
1627379400000|2021-07-27 09:50:00|45280.4|45260.4|45327.2|45307.2|45329.7|45309.7|45280.4|45260.4|116
1627379700000|2021-07-27 09:55:00|45325.9|45305.9|45348.6|45328.6|45349.8|45329.8|45313.6|45293.6|102
1627380000000|2021-07-27 10:00:00|45347.3|45327.3|45409|45389|45416.5|45396.5|45326|45306|207
1627380300000|2021-07-27 10:05:00|45407.8|45387.8|45368.4|45348.4|45422.7|45402.7|45360|45340|135
1627380600000|2021-07-27 10:10:00|45367.1|45347.1|45313.2|45293.2|45380.9|45360.9|45313.2|45293.2|159
1627380900000|2021-07-27 10:15:00|45315.7|45295.7|45383.5|45363.5|45383.5|45363.5|45315.7|45295.7|87
1627381200000|2021-07-27 10:20:00|45384.7|45364.7|45383.2|45363.2|45396|45376|45378.1|45358.1|98
1627381500000|2021-07-27 10:25:00|45385.7|45365.7|45374.4|45354.4|45395.4|45375.4|45368.2|45348.2|71
1627381800000|2021-07-27 10:30:00|45373.1|45353.1|45408.3|45388.3|45417|45397|45370.6|45350.6|73
1627382100000|2021-07-27 10:35:00|45407|45387|45404.5|45384.5|45415.7|45395.7|45393.2|45373.2|95
1627382400000|2021-07-27 10:40:00|45405.8|45385.8|45399.3|45379.3|45423.1|45403.1|45398.3|45378.3|120
1627382700000|2021-07-27 10:45:00|45404.3|45384.3|45364.2|45344.2|45404.3|45384.3|45364.2|45344.2|78
1627383000000|2021-07-27 10:50:00|45360.4|45340.4|45313.1|45293.1|45360.4|45340.4|45282.6|45262.6|269
1627383300000|2021-07-27 10:55:00|45313.2|45293.2|45313|45293|45325.6|45305.6|45306.7|45286.7|70
1627383600000|2021-07-27 11:00:00|45308|45288|45244.2|45224.2|45314.2|45294.2|45226.7|45206.7|193
1627383900000|2021-07-27 11:05:00|45242.9|45222.9|45246.7|45226.7|45246.7|45226.7|45199.2|45179.2|192
1627384200000|2021-07-27 11:10:00|45248|45228|45221.7|45201.7|45264.4|45244.4|45195.5|45175.5|262
1627384500000|2021-07-27 11:15:00|45223|45203|45207.1|45187.1|45226.8|45206.8|45198.4|45178.4|123
1627384800000|2021-07-27 11:20:00|45205.8|45185.8|45165.9|45145.9|45220.8|45200.8|45165.9|45145.9|187
1627385100000|2021-07-27 11:25:00|45154.6|45134.6|45160.4|45140.4|45174.2|45154.2|45128.4|45108.4|267
1627385400000|2021-07-27 11:30:00|45161.6|45141.6|45253.6|45233.6|45262.4|45242.4|45151.7|45131.7|318
1627385700000|2021-07-27 11:35:00|45254.9|45234.9|45294.3|45274.3|45299.4|45279.4|45241.4|45221.4|360
1627386000000|2021-07-27 11:40:00|45292.9|45272.9|45275.3|45255.3|45299.3|45279.3|45257.8|45237.8|192
1627386300000|2021-07-27 11:45:00|45276.5|45256.5|45305|45285|45312.7|45292.7|45274|45254|189
1627386600000|2021-07-27 11:50:00|45306.3|45286.3|45270.8|45250.8|45309.8|45289.8|45253.8|45233.8|158
1627386900000|2021-07-27 11:55:00|45272.1|45252.1|45314.4|45294.4|45315.6|45295.6|45272.1|45252.1|125
1627387200000|2021-07-27 12:00:00|45313|45293|45279.8|45259.8|45359.5|45339.5|45278.7|45258.7|349
1627387500000|2021-07-27 12:05:00|45278.7|45258.7|45347.9|45327.9|45352.8|45332.8|45261.3|45241.3|296
1627387800000|2021-07-27 12:10:00|45350.4|45330.4|45374.2|45354.2|45378.2|45358.2|45327.9|45307.9|445
1627388100000|2021-07-27 12:15:00|45373|45353|45342.6|45322.6|45378.1|45358.1|45327.6|45307.6|191
1627388400000|2021-07-27 12:20:00|45343.9|45323.9|45399.5|45379.5|45411.6|45391.6|45337.5|45317.5|218
1627388700000|2021-07-27 12:25:00|45398.3|45378.3|45410.5|45390.5|45432|45412|45398.3|45378.3|245
1627389000000|2021-07-27 12:30:00|45411.8|45391.8|45412.6|45392.6|45418.1|45398.1|45377.9|45357.9|205
1627389300000|2021-07-27 12:35:00|45411.3|45391.3|45486.7|45466.7|45491.8|45471.8|45411.3|45391.3|375
1627389600000|2021-07-27 12:40:00|45484.2|45464.2|45481.7|45461.7|45520.5|45500.5|45470.3|45450.3|332
1627389900000|2021-07-27 12:45:00|45485.4|45465.4|45542.1|45522.1|45545.9|45525.9|45485.4|45465.4|319
1627390200000|2021-07-27 12:50:00|45539.6|45519.6|45540.7|45520.7|45563.2|45543.2|45523.3|45503.3|336
1627390500000|2021-07-27 12:55:00|45543.2|45523.2|45620.9|45600.9|45637.2|45617.2|45543.2|45523.2|526
1627390800000|2021-07-27 13:00:00|45602.3|45582.3|45645.4|45625.4|45665.7|45645.7|45547.1|45527.1|1301
1627391100000|2021-07-27 13:05:00|45649.2|45629.2|45682.5|45662.5|45686.3|45666.3|45613.2|45593.2|744
1627391400000|2021-07-27 13:10:00|45685|45665|45731.7|45711.7|45759.2|45739.2|45685|45665|639
1627391700000|2021-07-27 13:15:00|45729.2|45709.2|45736.3|45716.3|45819.3|45799.3|45699.1|45679.1|671
1627392000000|2021-07-27 13:20:00|45733.8|45713.8|45606.1|45586.1|45753.8|45733.8|45606.1|45586.1|539
1627392300000|2021-07-27 13:25:00|45604.9|45584.9|45533.2|45513.2|45618.5|45598.5|45510.6|45490.6|590
1627392600000|2021-07-27 13:30:00|45534.5|45514.5|45475.6|45455.6|45535.7|45515.7|45410.6|45390.6|914
1627392900000|2021-07-27 13:35:00|45474.3|45454.3|45453.7|45433.7|45571.2|45551.2|45433.9|45413.9|668
1627393200000|2021-07-27 13:40:00|45452.5|45432.5|45289.3|45269.3|45462.5|45442.5|45266.3|45246.3|858
1627393500000|2021-07-27 13:45:00|45291.8|45271.8|45447|45427|45464.4|45444.4|45278|45258|881
1627393800000|2021-07-27 13:50:00|45448.3|45428.3|45523.3|45503.3|45528.3|45508.3|45448.3|45428.3|486
1627394100000|2021-07-27 13:55:00|45522|45502|45619.7|45599.7|45619.7|45599.7|45519.6|45499.6|587
1627394400000|2021-07-27 14:00:00|45621|45601|45659.9|45639.9|45690.1|45670.1|45617.2|45597.2|491
1627394700000|2021-07-27 14:05:00|45658.7|45638.7|45551.1|45531.1|45661.3|45641.3|45536.1|45516.1|798
1627395000000|2021-07-27 14:10:00|45553.6|45533.6|45434.3|45414.3|45556.1|45536.1|45411.7|45391.7|592
1627395300000|2021-07-27 14:15:00|45433|45413|45537.6|45517.6|45577|45557|45429.3|45409.3|685
1627395600000|2021-07-27 14:20:00|45533.8|45513.8|45501.3|45481.3|45560|45540|45453.8|45433.8|382
1627395900000|2021-07-27 14:25:00|45500|45480|45522.6|45502.6|45587.8|45567.8|45483.6|45463.6|413
1627396200000|2021-07-27 14:30:00|45518.8|45498.8|45418.1|45398.1|45572.9|45552.9|45400.9|45380.9|579
1627396500000|2021-07-27 14:35:00|45420.6|45400.6|45503|45483|45504.2|45484.2|45418.1|45398.1|750
1627396800000|2021-07-27 14:40:00|45500.5|45480.5|45501.9|45481.9|45570.7|45550.7|45493|45473|420
1627397100000|2021-07-27 14:45:00|45504.4|45484.4|45510.5|45490.5|45530.7|45510.7|45462|45442|280
1627397400000|2021-07-27 14:50:00|45511.8|45491.8|45496.2|45476.2|45511.8|45491.8|45412.8|45392.8|425
1627397700000|2021-07-27 14:55:00|45497.5|45477.5|45592.1|45572.1|45623.2|45603.2|45497.5|45477.5|583
1627398000000|2021-07-27 15:00:00|45593.4|45573.4|45563.9|45543.9|45618.9|45598.9|45558.8|45538.8|412
1627398300000|2021-07-27 15:05:00|45565.2|45545.2|45498.3|45478.3|45573.9|45553.9|45495.8|45475.8|388
1627398600000|2021-07-27 15:10:00|45500.8|45480.8|45572.7|45552.7|45577.7|45557.7|45499.6|45479.6|335
1627398900000|2021-07-27 15:15:00|45577.7|45557.7|45524.9|45504.9|45597.6|45577.6|45514.9|45494.9|271
1627399200000|2021-07-27 15:20:00|45523.7|45503.7|45492|45472|45523.7|45503.7|45446|45426|322
1627399500000|2021-07-27 15:25:00|45494.5|45474.5|45472.9|45452.9|45511.9|45491.9|45441.6|45421.6|278
1627399800000|2021-07-27 15:30:00|45475.4|45455.4|45341.4|45321.4|45479.2|45459.2|45332.6|45312.6|476
1627400100000|2021-07-27 15:35:00|45342.6|45322.6|45301|45281|45348.9|45328.9|45301|45281|500
1627400400000|2021-07-27 15:40:00|45299.7|45279.7|45267.8|45247.8|45313.3|45293.3|45244.4|45224.4|558
1627400700000|2021-07-27 15:45:00|45265.4|45245.4|45300.2|45280.2|45330.3|45310.3|45264.1|45244.1|432
1627401000000|2021-07-27 15:50:00|45297.7|45277.7|45232.4|45212.4|45300.1|45280.1|45231.1|45211.1|507
1627401300000|2021-07-27 15:55:00|45233.6|45213.6|45267.5|45247.5|45278.7|45258.7|45229.8|45209.8|283
1627401600000|2021-07-27 16:00:00|45265|45245|45123.2|45103.2|45267.5|45247.5|45114.4|45094.4|708
1627401900000|2021-07-27 16:05:00|45124.5|45104.5|45187|45167|45221.9|45201.9|45124.5|45104.5|344
1627402200000|2021-07-27 16:10:00|45185.7|45165.7|45154.6|45134.6|45189.5|45169.5|45124.5|45104.5|305
1627402500000|2021-07-27 16:15:00|45153.4|45133.4|45163.5|45143.5|45203.5|45183.5|45148.4|45128.4|278
1627402800000|2021-07-27 16:20:00|45164.7|45144.7|45197.1|45177.1|45197.1|45177.1|45156.9|45136.9|224
1627403100000|2021-07-27 16:25:00|45195.8|45175.8|45149.5|45129.5|45198.4|45178.4|45140.8|45120.8|251
1627403400000|2021-07-27 16:30:00|45154.5|45134.5|45182.9|45162.9|45184.2|45164.2|45124.3|45104.3|423
1627403700000|2021-07-27 16:35:00|45185.4|45165.4|45190.6|45170.6|45218.1|45198.1|45171.6|45151.6|289
1627404000000|2021-07-27 16:40:00|45189.3|45169.3|45263.3|45243.3|45265.8|45245.8|45185.7|45165.7|559
1627404300000|2021-07-27 16:45:00|45264.6|45244.6|45267.4|45247.4|45283.7|45263.7|45261.1|45241.1|362
1627404600000|2021-07-27 16:50:00|45269.9|45249.9|45284.2|45264.2|45301.3|45281.3|45269.9|45249.9|445
1627404900000|2021-07-27 16:55:00|45283|45263|45236.8|45216.8|45306.7|45286.7|45229.3|45209.3|1267
1627405200000|2021-07-27 17:00:00|45239.3|45219.3|45228.1|45208.1|45253.2|45233.2|45218.2|45198.2|294
1627405500000|2021-07-27 17:05:00|45229.4|45209.4|45271.8|45251.8|45285.7|45265.7|45221.8|45201.8|200
1627405800000|2021-07-27 17:10:00|45269.4|45249.4|45292.1|45272.1|45297.1|45277.1|45254.4|45234.4|181
1627406100000|2021-07-27 17:15:00|45290.8|45270.8|45322.3|45302.3|45334.8|45314.8|45283.3|45263.3|245
1627406400000|2021-07-27 17:20:00|45321.1|45301.1|45345.9|45325.9|45345.9|45325.9|45304.7|45284.7|164
1627406700000|2021-07-27 17:25:00|45347.1|45327.1|45335.8|45315.8|45347.1|45327.1|45314.6|45294.6|105
1627407000000|2021-07-27 17:30:00|45334.5|45314.5|45337.2|45317.2|45347.2|45327.2|45332|45312|91
1627407300000|2021-07-27 17:35:00|45338.5|45318.5|45369.7|45349.7|45372.2|45352.2|45337.2|45317.2|81
1627407600000|2021-07-27 17:40:00|45368.4|45348.4|45362.3|45342.3|45372.2|45352.2|45338.5|45318.5|100
1627407900000|2021-07-27 17:45:00|45364.8|45344.8|45364.8|45344.8|45388.5|45368.5|45357.2|45337.2|64
1627408200000|2021-07-27 17:50:00|45363.5|45343.5|45357.4|45337.4|45363.5|45343.5|45334.8|45314.8|61
1627408500000|2021-07-27 17:55:00|45359.9|45339.9|45347.4|45327.4|45359.9|45339.9|45338.6|45318.6|105
1627408800000|2021-07-27 18:00:00|45348.6|45328.6|45365|45345|45365|45345|45346.1|45326.1|82
1627409100000|2021-07-27 18:05:00|45364.9|45344.9|45367.4|45347.4|45367.4|45347.4|45362.4|45342.4|29
1627409400000|2021-07-27 18:10:00|45372.4|45352.4|45375|45355|45382.4|45362.4|45370|45350|51
1627409700000|2021-07-27 18:15:00|45376.2|45356.2|45388.6|45368.6|45389.9|45369.9|45375|45355|49
1627410000000|2021-07-27 18:20:00|45387.3|45367.3|45366.1|45346.1|45388.6|45368.6|45366.1|45346.1|67
1627410300000|2021-07-27 18:25:00|45364.9|45344.9|45346.1|45326.1|45366.1|45346.1|45342.3|45322.3|83
1627410600000|2021-07-27 18:30:00|45347.3|45327.3|45309.8|45289.8|45347.3|45327.3|45307.3|45287.3|116
1627410900000|2021-07-27 18:35:00|45312.3|45292.3|45339.8|45319.8|45342.3|45322.3|45312.3|45292.3|48
1627411200000|2021-07-27 18:40:00|45341|45321|45318.4|45298.4|45344.7|45324.7|45312.2|45292.2|25
1627411500000|2021-07-27 18:45:00|45319.6|45299.6|45334.7|45314.7|45340.9|45320.9|45317.1|45297.1|34
1627411800000|2021-07-27 18:50:00|45329.7|45309.7|45302.2|45282.2|45330.9|45310.9|45297.2|45277.2|43
1627412100000|2021-07-27 18:55:00|45303.4|45283.4|45334.7|45314.7|45340.9|45320.9|45303.4|45283.4|57
1627412400000|2021-07-27 19:00:00|45332.2|45312.2|45345.9|45325.9|45358.4|45338.4|45332.2|45312.2|32
1627412700000|2021-07-27 19:05:00|45348.4|45328.4|45370.9|45350.9|45370.9|45350.9|45347.1|45327.1|45
1627413000000|2021-07-27 19:10:00|45374.6|45354.6|45380.9|45360.9|45392|45372|45374.6|45354.6|105
1627413300000|2021-07-27 19:15:00|45382.2|45362.2|45372.1|45352.1|45392.1|45372.1|45370.8|45350.8|33
1627413600000|2021-07-27 19:20:00|45367|45347|45359.5|45339.5|45368.3|45348.3|45353.2|45333.2|46
1627413900000|2021-07-27 19:25:00|45362|45342|45363.2|45343.2|45368.2|45348.2|45358.1|45338.1|13
1627414200000|2021-07-27 19:30:00|45364.4|45344.4|45371.9|45351.9|45375.7|45355.7|45354.5|45334.5|48
1627414500000|2021-07-27 19:35:00|45370.7|45350.7|45382|45362|45382|45362|45370.7|45350.7|20
1627414800000|2021-07-27 19:40:00|45380.7|45360.7|45388.2|45368.2|45388.2|45368.2|45374.4|45354.4|37
1627415100000|2021-07-27 19:45:00|45392|45372|45396.9|45376.9|45414.4|45394.4|45389.4|45369.4|58
1627415400000|2021-07-27 19:50:00|45400.6|45380.6|45419.4|45399.4|45428.1|45408.1|45399.4|45379.4|66
1627415700000|2021-07-27 19:55:00|45420.6|45400.6|45445.6|45425.6|45445.6|45425.6|45418.1|45398.1|53
1627416000000|2021-07-27 20:00:00|45444.3|45424.3|45441.7|45421.7|45464.2|45444.2|45428.1|45408.1|88
1627416300000|2021-07-27 20:05:00|45439.2|45419.2|45407.9|45387.9|45439.2|45419.2|45407.9|45387.9|34
1627416600000|2021-07-27 20:10:00|45405.5|45385.5|45374.3|45354.3|45405.5|45385.5|45371.8|45351.8|58
1627416900000|2021-07-27 20:15:00|45375.6|45355.6|45383|45363|45394.3|45374.3|45375.6|45355.6|16
1627417200000|2021-07-27 20:20:00|45380.5|45360.5|45381.7|45361.7|45381.8|45361.8|45356.8|45336.8|40
1627417500000|2021-07-27 20:25:00|45384.2|45364.2|45401.5|45381.5|45406.5|45386.5|45375.5|45355.5|41
1627417800000|2021-07-27 20:30:00|45405.3|45385.3|45406.6|45386.6|45412.8|45392.8|45396.6|45376.6|40
1627418100000|2021-07-27 20:35:00|45409.1|45389.1|45410.3|45390.3|45414.1|45394.1|45409.1|45389.1|19
1627418400000|2021-07-27 20:40:00|45407.9|45387.9|45397.5|45377.5|45407.9|45387.9|45392.8|45372.8|44
1627418700000|2021-07-27 20:45:00|45396.3|45376.3|45377.8|45357.8|45397.5|45377.5|45371.5|45351.5|30
1627419000000|2021-07-27 20:50:00|45376.5|45356.5|45376.5|45356.5|45377.8|45357.8|45357.8|45337.8|51
1627419300000|2021-07-27 20:55:00|45375.3|45355.3|45395.2|45375.2|45395.2|45375.2|45374|45354|22
1627423200000|2021-07-27 22:00:00|45416.1|45396.1|45398.5|45378.5|45416.1|45396.1|45366|45346|86
1627423500000|2021-07-27 22:05:00|45397.2|45377.2|45394.7|45374.7|45398.5|45378.5|45387.2|45367.2|28
1627423800000|2021-07-27 22:10:00|45395.9|45375.9|45410.8|45390.8|45419.6|45399.6|45395.9|45375.9|27
1627424100000|2021-07-27 22:15:00|45412.1|45392.1|45418.3|45398.3|45419.5|45399.5|45410.8|45390.8|6
1627424400000|2021-07-27 22:20:00|45420.8|45400.8|45436.9|45416.9|45438.2|45418.2|45420.8|45400.8|27
1627424700000|2021-07-27 22:25:00|45435.7|45415.7|45435.7|45415.7|45439.5|45419.5|45431.9|45411.9|19
1627425000000|2021-07-27 22:30:00|45433.2|45413.2|45430.7|45410.7|45433.2|45413.2|45423.2|45403.2|9
1627425300000|2021-07-27 22:35:00|45431.9|45411.9|45455.7|45435.7|45455.7|45435.7|45429.5|45409.5|25
1627425600000|2021-07-27 22:40:00|45455.6|45435.6|45455.6|45435.6|45456.9|45436.9|45455.6|45435.6|9
1627425900000|2021-07-27 22:45:00|45454.3|45434.3|45449.4|45429.4|45454.3|45434.3|45436.9|45416.9|17
1627426200000|2021-07-27 22:50:00|45450.6|45430.6|45449.4|45429.4|45454.4|45434.4|45444.4|45424.4|16
1627426500000|2021-07-27 22:55:00|45450.7|45430.7|45451.9|45431.9|45476.9|45456.9|45450.7|45430.7|33
1627426800000|2021-07-27 23:00:00|45453.2|45433.2|45484.3|45464.3|45484.3|45464.3|45453.2|45433.2|29
1627427100000|2021-07-27 23:05:00|45476.8|45456.8|45488.1|45468.1|45494.3|45474.3|45465.5|45445.5|27
1627427400000|2021-07-27 23:10:00|45489.3|45469.3|45499.3|45479.3|45499.3|45479.3|45488.1|45468.1|27
1627427700000|2021-07-27 23:15:00|45498|45478|45516.8|45496.8|45516.8|45496.8|45479.3|45459.3|57
1627428000000|2021-07-27 23:20:00|45519.3|45499.3|45511.9|45491.9|45523|45503|45511.7|45491.7|23
1627428300000|2021-07-27 23:25:00|45510.6|45490.6|45489.5|45469.5|45523.2|45503.2|45482|45462|36
1627428600000|2021-07-27 23:30:00|45492|45472|45500.7|45480.7|45510.7|45490.7|45489.4|45469.4|21
1627428900000|2021-07-27 23:35:00|45499.4|45479.4|45493.1|45473.1|45499.4|45479.4|45493.1|45473.1|7
1627429200000|2021-07-27 23:40:00|45491.9|45471.9|45484.4|45464.4|45491.9|45471.9|45479.3|45459.3|16
1627429500000|2021-07-27 23:45:00|45485.6|45465.6|45475.6|45455.6|45485.6|45465.6|45470.6|45450.6|22
1627429800000|2021-07-27 23:50:00|45478.1|45458.1|45463|45443|45479.4|45459.4|45463|45443|25
1627430100000|2021-07-27 23:55:00|45461.8|45441.8|45464.3|45444.3|45484.3|45464.3|45461.8|45441.8|33
1627430400000|2021-07-28 00:00:00|45461.8|45441.8|45468|45448|45494.3|45474.3|45461.8|45441.8|39
1627430700000|2021-07-28 00:05:00|45466.8|45446.8|45473|45453|45473.1|45453.1|45465.5|45445.5|23
1627431000000|2021-07-28 00:10:00|45470.5|45450.5|45485.5|45465.5|45496.8|45476.8|45465.5|45445.5|29
1627431300000|2021-07-28 00:15:00|45486.7|45466.7|45501.6|45481.6|45512.9|45492.9|45481.7|45461.7|51
1627431600000|2021-07-28 00:20:00|45499.1|45479.1|45499.1|45479.1|45504.1|45484.1|45484.1|45464.1|34
1627431900000|2021-07-28 00:25:00|45500.3|45480.3|45461.6|45441.6|45500.3|45480.3|45459|45439|37
1627432200000|2021-07-28 00:30:00|45466.6|45446.6|45466.6|45446.6|45471.6|45451.6|45459.1|45439.1|33
1627432500000|2021-07-28 00:35:00|45469.1|45449.1|45479|45459|45479|45459|45464|45444|17
1627432800000|2021-07-28 00:40:00|45480.2|45460.2|45486.5|45466.5|45489|45469|45480.2|45460.2|21
1627433100000|2021-07-28 00:45:00|45485.3|45465.3|45467.8|45447.8|45494|45474|45459|45439|57
1627433400000|2021-07-28 00:50:00|45469|45449|45474|45454|45474|45454|45465.2|45445.2|25
1627433700000|2021-07-28 00:55:00|45472.7|45452.7|45463.9|45443.9|45472.7|45452.7|45460.2|45440.2|34
1627434000000|2021-07-28 01:00:00|45462.7|45442.7|45580.3|45560.3|45591.5|45571.5|45445.1|45425.1|648
1627434300000|2021-07-28 01:05:00|45581.5|45561.5|45537.7|45517.7|45581.6|45561.6|45531.5|45511.5|233
1627434600000|2021-07-28 01:10:00|45536.5|45516.5|45558.9|45538.9|45558.9|45538.9|45501.4|45481.4|192
1627434900000|2021-07-28 01:15:00|45556.4|45536.4|45586.6|45566.6|45600.3|45580.3|45556.4|45536.4|207
1627435200000|2021-07-28 01:20:00|45587.9|45567.9|45603.1|45583.1|45636.8|45616.8|45574.1|45554.1|300
1627435500000|2021-07-28 01:25:00|45599.4|45579.4|45614.3|45594.3|45633.1|45613.1|45596.9|45576.9|189
1627435800000|2021-07-28 01:30:00|45611.8|45591.8|45585.7|45565.7|45620.6|45600.6|45560.6|45540.6|205
1627436100000|2021-07-28 01:35:00|45589.4|45569.4|45535.6|45515.6|45594.3|45574.3|45530.6|45510.6|176
1627436400000|2021-07-28 01:40:00|45540.6|45520.6|45429.3|45409.3|45560.6|45540.6|45415.5|45395.5|352
1627436700000|2021-07-28 01:45:00|45430.6|45410.6|45468|45448|45473.1|45453.1|45428.1|45408.1|278
1627437000000|2021-07-28 01:50:00|45469.3|45449.3|45380.5|45360.5|45476.8|45456.8|45355.5|45335.5|435
1627437300000|2021-07-28 01:55:00|45380.4|45360.4|45367.6|45347.6|45445.4|45425.4|45367.6|45347.6|297
1627437600000|2021-07-28 02:00:00|45366.4|45346.4|45310.3|45290.3|45367.6|45347.6|45274|45254|356
1627437900000|2021-07-28 02:05:00|45309|45289|45276.2|45256.2|45348.7|45328.7|45270|45250|224
1627438200000|2021-07-28 02:10:00|45275|45255|45420.1|45400.1|45425.1|45405.1|45266.4|45246.4|272
1627438500000|2021-07-28 02:15:00|45418.8|45398.8|45393.8|45373.8|45448.8|45428.8|45393.8|45373.8|92
1627438800000|2021-07-28 02:20:00|45397.5|45377.5|45497.7|45477.7|45498.9|45478.9|45383.8|45363.8|168
1627439100000|2021-07-28 02:25:00|45496.5|45476.5|45412.8|45392.8|45500.3|45480.3|45411.5|45391.5|94
1627439400000|2021-07-28 02:30:00|45414|45394|45559|45539|45569|45549|45414|45394|284
1627439700000|2021-07-28 02:35:00|45561.5|45541.5|45569.1|45549.1|45576.6|45556.6|45516.5|45496.5|228
1627440000000|2021-07-28 02:40:00|45567.8|45547.8|45559.1|45539.1|45594.1|45574.1|45551.6|45531.6|180
1627440300000|2021-07-28 02:45:00|45556.6|45536.6|45611.5|45591.5|45611.5|45591.5|45556.6|45536.6|118
1627440600000|2021-07-28 02:50:00|45612.8|45592.8|45594.3|45574.3|45642.9|45622.9|45579.2|45559.2|278
1627440900000|2021-07-28 02:55:00|45593|45573|45526.7|45506.7|45594.3|45574.3|45505.5|45485.5|240
1627441200000|2021-07-28 03:00:00|45525.5|45505.5|45554.3|45534.3|45575.6|45555.6|45506.8|45486.8|180
1627441500000|2021-07-28 03:05:00|45551.8|45531.8|45591.8|45571.8|45594.3|45574.3|45546.8|45526.8|106
1627441800000|2021-07-28 03:10:00|45593.1|45573.1|45598.1|45578.1|45615.6|45595.6|45581.8|45561.8|180
1627442100000|2021-07-28 03:15:00|45599.3|45579.3|45527.9|45507.9|45603.1|45583.1|45510.5|45490.5|127
1627442400000|2021-07-28 03:20:00|45528|45508|45545.4|45525.4|45559.2|45539.2|45521.5|45501.5|341
1627442700000|2021-07-28 03:25:00|45546.7|45526.7|45532.8|45512.8|45547.9|45527.9|45509.1|45489.1|59
1627443000000|2021-07-28 03:30:00|45531.6|45511.6|45547.8|45527.8|45555.3|45535.3|45522.8|45502.8|41
1627443300000|2021-07-28 03:35:00|45549|45529|45532.9|45512.9|45550.3|45530.3|45520.3|45500.3|40
1627443600000|2021-07-28 03:40:00|45532.8|45512.8|45517.8|45497.8|45544.1|45524.1|45516.5|45496.5|47
1627443900000|2021-07-28 03:45:00|45516.5|45496.5|45497.8|45477.8|45519.1|45499.1|45482.8|45462.8|121
1627444200000|2021-07-28 03:50:00|45495.3|45475.3|45505.3|45485.3|45507.8|45487.8|45490.3|45470.3|57
1627444500000|2021-07-28 03:55:00|45504|45484|45490.2|45470.2|45507.8|45487.8|45482.7|45462.7|109
1627444800000|2021-07-28 04:00:00|45491.5|45471.5|45497.7|45477.7|45502.7|45482.7|45482.7|45462.7|32
1627445100000|2021-07-28 04:05:00|45495.2|45475.2|45497.7|45477.7|45500.2|45480.2|45482.7|45462.7|29
1627445400000|2021-07-28 04:10:00|45500.2|45480.2|45517.7|45497.7|45527.7|45507.7|45500.2|45480.2|301
1627445700000|2021-07-28 04:15:00|45517.6|45497.6|45506.3|45486.3|45518.9|45498.9|45506.3|45486.3|227
1627446000000|2021-07-28 04:20:00|45502.6|45482.6|45510.1|45490.1|45510.2|45490.2|45500.1|45480.1|153
1627446300000|2021-07-28 04:25:00|45508.9|45488.9|45542.6|45522.6|45543.9|45523.9|45508.9|45488.9|94
1627446600000|2021-07-28 04:30:00|45538.8|45518.8|45523.8|45503.8|45541.3|45521.3|45518.8|45498.8|136
1627446900000|2021-07-28 04:35:00|45526.3|45506.3|45507.5|45487.5|45528.8|45508.8|45507.5|45487.5|112
1627447200000|2021-07-28 04:40:00|45502.5|45482.5|45498.7|45478.7|45511.3|45491.3|45497.4|45477.4|123
1627447500000|2021-07-28 04:45:00|45496.2|45476.2|45540|45520|45552.6|45532.6|45496.2|45476.2|64
1627447800000|2021-07-28 04:50:00|45541.2|45521.2|45482.5|45462.5|45541.2|45521.2|45479.9|45459.9|84
1627448100000|2021-07-28 04:55:00|45481.3|45461.3|45482.5|45462.5|45501.2|45481.2|45477.5|45457.5|43
1627448400000|2021-07-28 05:00:00|45481.2|45461.2|45460|45440|45481.2|45461.2|45446.2|45426.2|336
1627448700000|2021-07-28 05:05:00|45461.2|45441.2|45493.6|45473.6|45508.7|45488.7|45461.2|45441.2|158
1627449000000|2021-07-28 05:10:00|45492.3|45472.3|45476.1|45456.1|45512.4|45492.4|45471.2|45451.2|169
1627449300000|2021-07-28 05:15:00|45474.9|45454.9|45433.6|45413.6|45478.6|45458.6|45428.6|45408.6|342
1627449600000|2021-07-28 05:20:00|45436.1|45416.1|45433.5|45413.5|45446|45426|45419.8|45399.8|168
1627449900000|2021-07-28 05:25:00|45431|45411|45446|45426|45456|45436|45414.7|45394.7|94
1627450200000|2021-07-28 05:30:00|45443.5|45423.5|45323.5|45303.5|45456|45436|45323.5|45303.5|446
1627450500000|2021-07-28 05:35:00|45325.9|45305.9|45322.2|45302.2|45366|45346|45318.5|45298.5|171
1627450800000|2021-07-28 05:40:00|45325.9|45305.9|45383.5|45363.5|45383.5|45363.5|45318.4|45298.4|165
1627451100000|2021-07-28 05:45:00|45386|45366|45402.2|45382.2|45425.9|45405.9|45373.5|45353.5|189
1627451400000|2021-07-28 05:50:00|45400.9|45380.9|45369.5|45349.5|45400.9|45380.9|45345.9|45325.9|168
1627451700000|2021-07-28 05:55:00|45372|45352|45378.3|45358.3|45402.1|45382.1|45342|45322|145
1627452000000|2021-07-28 06:00:00|45377.1|45357.1|45398.2|45378.2|45398.2|45378.2|45358.3|45338.3|146
1627452300000|2021-07-28 06:05:00|45399.5|45379.5|45356.9|45336.9|45400.7|45380.7|45356.9|45336.9|98
1627452600000|2021-07-28 06:10:00|45354.4|45334.4|45350.6|45330.6|45354.4|45334.4|45304.4|45284.4|250
1627452900000|2021-07-28 06:15:00|45348.1|45328.1|45400.5|45380.5|45403|45383|45318.1|45298.1|114
1627453200000|2021-07-28 06:20:00|45403|45383|45418|45398|45418|45398|45350.5|45330.5|152
1627453500000|2021-07-28 06:25:00|45416.7|45396.7|45395.5|45375.5|45418|45398|45381.8|45361.8|95
1627453800000|2021-07-28 06:30:00|45396.8|45376.8|45384.5|45364.5|45408.2|45388.2|45373.2|45353.2|192
1627454100000|2021-07-28 06:35:00|45382|45362|45345.6|45325.6|45385.7|45365.7|45334.3|45314.3|219
1627454400000|2021-07-28 06:40:00|45344.3|45324.3|45339.2|45319.2|45344.3|45324.3|45280.6|45260.6|179
1627454700000|2021-07-28 06:45:00|45340.5|45320.5|45328.1|45308.1|45365.6|45345.6|45328.1|45308.1|94
1627455000000|2021-07-28 06:50:00|45326.8|45306.8|45287.9|45267.9|45326.8|45306.8|45287.9|45267.9|165
1627455300000|2021-07-28 06:55:00|45289.1|45269.1|45256.2|45236.2|45291.7|45271.7|45227.4|45207.4|349
1627455600000|2021-07-28 07:00:00|45257.5|45237.5|45328.9|45308.9|45328.9|45308.9|45237.5|45217.5|307
1627455900000|2021-07-28 07:05:00|45331.4|45311.4|45293.7|45273.7|45336.5|45316.5|45288.7|45268.7|105
1627456200000|2021-07-28 07:10:00|45292.5|45272.5|45189.9|45169.9|45292.5|45272.5|45189.9|45169.9|142
1627456500000|2021-07-28 07:15:00|45188.6|45168.6|45109.8|45089.8|45197.4|45177.4|45102.3|45082.3|238
1627456800000|2021-07-28 07:20:00|45111.1|45091.1|45198.7|45178.7|45211.2|45191.2|45111.1|45091.1|210
1627457100000|2021-07-28 07:25:00|45201.2|45181.2|45181.1|45161.1|45236.2|45216.2|45181.1|45161.1|132
1627457400000|2021-07-28 07:30:00|45182.3|45162.3|45168.7|45148.7|45188.6|45168.6|45158.6|45138.6|106
1627457700000|2021-07-28 07:35:00|45171.2|45151.2|45166.1|45146.1|45209.9|45189.9|45149.8|45129.8|137
1627458000000|2021-07-28 07:40:00|45164.8|45144.8|45231.1|45211.1|45234.9|45214.9|45164.8|45144.8|111
1627458300000|2021-07-28 07:45:00|45232.4|45212.4|45169.9|45149.9|45236.1|45216.1|45169.9|45149.9|126
1627458600000|2021-07-28 07:50:00|45168.6|45148.6|45108.5|45088.5|45168.6|45148.6|45106|45086|216
1627458900000|2021-07-28 07:55:00|45107.3|45087.3|45143.6|45123.6|45143.6|45123.6|45094.9|45074.9|156
1627459200000|2021-07-28 08:00:00|45142.3|45122.3|45087.3|45067.3|45142.3|45122.3|45008.5|44988.5|321
1627459500000|2021-07-28 08:05:00|45084.8|45064.8|45098.4|45078.4|45129.6|45109.6|45072.2|45052.2|130
1627459800000|2021-07-28 08:10:00|45097.1|45077.1|45103.3|45083.3|45119.6|45099.6|45075.8|45055.8|126
1627460100000|2021-07-28 08:15:00|45105.8|45085.8|45154.5|45134.5|45163.3|45143.3|45085.8|45065.8|148
1627460400000|2021-07-28 08:20:00|45153.3|45133.3|45128.2|45108.2|45184.5|45164.5|45128.2|45108.2|96
1627460700000|2021-07-28 08:25:00|45129.5|45109.5|45158.2|45138.2|45168.2|45148.2|45127|45107|68
1627461000000|2021-07-28 08:30:00|45160.7|45140.7|45165.7|45145.7|45173.2|45153.2|45160.7|45140.7|89
1627461300000|2021-07-28 08:35:00|45168.2|45148.2|45168.2|45148.2|45170.7|45150.7|45135.7|45115.7|88
1627461600000|2021-07-28 08:40:00|45170.7|45150.7|45165.6|45145.6|45195.6|45175.6|45163.1|45143.1|160
1627461900000|2021-07-28 08:45:00|45166.9|45146.9|45213.1|45193.1|45225.6|45205.6|45166.9|45146.9|101
1627462200000|2021-07-28 08:50:00|45210.6|45190.6|45263.4|45243.4|45267.1|45247.1|45196.9|45176.9|179
1627462500000|2021-07-28 08:55:00|45269.6|45249.6|45337.1|45317.1|45354.6|45334.6|45269.6|45249.6|221
1627462800000|2021-07-28 09:00:00|45334.6|45314.6|45289.6|45269.6|45334.6|45314.6|45264.6|45244.6|143
1627463100000|2021-07-28 09:05:00|45287.1|45267.1|45303.3|45283.3|45304.6|45284.6|45258.3|45238.3|130
1627463400000|2021-07-28 09:10:00|45308.3|45288.3|45315.8|45295.8|45350.8|45330.8|45304.5|45284.5|105
1627463700000|2021-07-28 09:15:00|45317|45297|45317|45297|45344.5|45324.5|45307|45287|89
1627464000000|2021-07-28 09:20:00|45318.2|45298.2|45300.6|45280.6|45355.7|45335.7|45299.3|45279.3|70
1627464300000|2021-07-28 09:25:00|45303|45283|45265.5|45245.5|45308|45288|45264.2|45244.2|76
1627464600000|2021-07-28 09:30:00|45266.7|45246.7|45241.7|45221.7|45281.7|45261.7|45241.7|45221.7|82
1627464900000|2021-07-28 09:35:00|45242.9|45222.9|45246.7|45226.7|45294.1|45274.1|45242.9|45222.9|73
1627465200000|2021-07-28 09:40:00|45249.2|45229.2|45248|45228|45249.2|45229.2|45225.4|45205.4|85
1627465500000|2021-07-28 09:45:00|45246.7|45226.7|45236.7|45216.7|45249.2|45229.2|45227.9|45207.9|129
1627465800000|2021-07-28 09:50:00|45235.4|45215.4|45180.4|45160.4|45235.4|45215.4|45177.9|45157.9|246
1627466100000|2021-07-28 09:55:00|45181.6|45161.6|45145.3|45125.3|45194.1|45174.1|45145.3|45125.3|120
1627466400000|2021-07-28 10:00:00|45147.8|45127.8|45167.8|45147.8|45194.1|45174.1|45147.8|45127.8|162
1627466700000|2021-07-28 10:05:00|45166.5|45146.5|45114.1|45094.1|45172.8|45152.8|45104.1|45084.1|290
1627467000000|2021-07-28 10:10:00|45112.8|45092.8|45116.5|45096.5|45131.6|45111.6|45092.8|45072.8|258
1627467300000|2021-07-28 10:15:00|45114|45094|45117.8|45097.8|45124.1|45104.1|45086.5|45066.5|171
1627467600000|2021-07-28 10:20:00|45116.5|45096.5|45141.5|45121.5|45146.5|45126.5|45110.2|45090.2|190
1627467900000|2021-07-28 10:25:00|45142.8|45122.8|45167.8|45147.8|45177.8|45157.8|45142.8|45122.8|321
1627468200000|2021-07-28 10:30:00|45169|45149|45162.7|45142.7|45170.3|45150.3|45130.2|45110.2|320
1627468500000|2021-07-28 10:35:00|45161.5|45141.5|45166.5|45146.5|45169|45149|45149|45129|207
1627468800000|2021-07-28 10:40:00|45169|45149|45170.2|45150.2|45172.7|45152.7|45160.2|45140.2|56
1627469100000|2021-07-28 10:45:00|45172.7|45152.7|45151.5|45131.5|45174|45154|45150.2|45130.2|34
1627469400000|2021-07-28 10:50:00|45154|45134|45107.7|45087.7|45155.2|45135.2|45093.9|45073.9|158
1627469700000|2021-07-28 10:55:00|45105.2|45085.2|45115.1|45095.1|45122.6|45102.6|45102.7|45082.7|108
1627470000000|2021-07-28 11:00:00|45113.8|45093.8|45090|45070|45123.8|45103.8|45085|45065|157
1627470300000|2021-07-28 11:05:00|45091.3|45071.3|45100|45080|45121.3|45101.3|45091.3|45071.3|93
1627470600000|2021-07-28 11:10:00|45098.8|45078.8|45044.9|45024.9|45103.8|45083.8|45021.2|45001.2|238
1627470900000|2021-07-28 11:15:00|45043.7|45023.7|45056.2|45036.2|45056.2|45036.2|45032.5|45012.5|144
1627471200000|2021-07-28 11:20:00|45061.2|45041.2|45068.7|45048.7|45070|45050|45051.2|45031.2|136
1627471500000|2021-07-28 11:25:00|45069.9|45049.9|45062|45042|45080.9|45060.9|45053.5|45033.5|366
1627471800000|2021-07-28 11:30:00|45063.3|45043.3|45118.4|45098.4|45118.4|45098.4|45053.3|45033.3|308
1627472100000|2021-07-28 11:35:00|45120.9|45100.9|45109.6|45089.6|45123.4|45103.4|45100.9|45080.9|260
1627472400000|2021-07-28 11:40:00|45110.9|45090.9|45107.1|45087.1|45117.1|45097.1|45089.5|45069.5|95
1627472700000|2021-07-28 11:45:00|45105.8|45085.8|45081.9|45061.9|45108.4|45088.4|45081.9|45061.9|97
1627473000000|2021-07-28 11:50:00|45085.6|45065.6|45013|44993|45086.9|45066.9|44979.3|44959.3|386
1627473300000|2021-07-28 11:55:00|45011.8|44991.8|45098.3|45078.3|45100.8|45080.8|44990.6|44970.6|322
1627473600000|2021-07-28 12:00:00|45097|45077|45118.2|45098.2|45139.5|45119.5|45094.5|45074.5|403
1627473900000|2021-07-28 12:05:00|45119.5|45099.5|45137|45117|45160.7|45140.7|45115.7|45095.7|201
1627474200000|2021-07-28 12:10:00|45142|45122|45183.2|45163.2|45185.8|45165.8|45142|45122|300
1627474500000|2021-07-28 12:15:00|45184.5|45164.5|45205.7|45185.7|45219.5|45199.5|45175.7|45155.7|257
1627474800000|2021-07-28 12:20:00|45208.2|45188.2|45169.4|45149.4|45212|45192|45165.7|45145.7|206
1627475100000|2021-07-28 12:25:00|45173.2|45153.2|45149.3|45129.3|45194.4|45174.4|45149.3|45129.3|247
1627475400000|2021-07-28 12:30:00|45148.1|45128.1|45174.4|45154.4|45183.2|45163.2|45080.7|45060.7|317
1627475700000|2021-07-28 12:35:00|45173.1|45153.1|45155.6|45135.6|45188.2|45168.2|45129.3|45109.3|245
1627476000000|2021-07-28 12:40:00|45156.8|45136.8|45075.4|45055.4|45164.3|45144.3|45074.1|45054.1|349
1627476300000|2021-07-28 12:45:00|45074.1|45054.1|45086.6|45066.6|45115.4|45095.4|45065.4|45045.4|241
1627476600000|2021-07-28 12:50:00|45085.4|45065.4|45111.6|45091.6|45114.1|45094.1|45015.3|44995.3|314
1627476900000|2021-07-28 12:55:00|45107.8|45087.8|45154|45134|45157.8|45137.8|45054|45034|429
1627477200000|2021-07-28 13:00:00|45155.3|45135.3|45169|45149|45219.1|45199.1|45144.1|45124.1|1023
1627477500000|2021-07-28 13:05:00|45170.2|45150.2|45076.4|45056.4|45179|45159|45061.4|45041.4|562
1627477800000|2021-07-28 13:10:00|45075.1|45055.1|44926|44906|45076.4|45056.4|44916|44896|1045
1627478100000|2021-07-28 13:15:00|44931|44911|44822|44802|44957.3|44937.3|44817|44797|963
1627478400000|2021-07-28 13:20:00|44823.3|44803.3|44771|44751|44852|44832|44747.1|44727.1|732
1627478700000|2021-07-28 13:25:00|44769.7|44749.7|44756.1|44736.1|44828.5|44808.5|44743.4|44723.4|484
1627479000000|2021-07-28 13:30:00|44754.8|44734.8|44801.2|44781.2|44831.1|44811.1|44629.7|44609.7|1211
1627479300000|2021-07-28 13:35:00|44802.4|44782.4|44684.5|44664.5|44817.4|44797.4|44662.1|44642.1|821
1627479600000|2021-07-28 13:40:00|44678.3|44658.3|44710.8|44690.8|44744.5|44724.5|44657|44637|702
1627479900000|2021-07-28 13:45:00|44709.6|44689.6|44641|44621|44710.8|44690.8|44634.8|44614.8|681
1627480200000|2021-07-28 13:50:00|44642.3|44622.3|44577.2|44557.2|44683.5|44663.5|44539.7|44519.7|782
1627480500000|2021-07-28 13:55:00|44579.7|44559.7|44638.4|44618.4|44662.1|44642.1|44549.6|44529.6|506
1627480800000|2021-07-28 14:00:00|44640.8|44620.8|44680.8|44660.8|44690.9|44670.9|44614.6|44594.6|496
1627481100000|2021-07-28 14:05:00|44682.1|44662.1|44682.1|44662.1|44735.9|44715.9|44637.1|44617.1|543
1627481400000|2021-07-28 14:10:00|44680.8|44660.8|44717.1|44697.1|44739.7|44719.7|44680.8|44660.8|398
1627481700000|2021-07-28 14:15:00|44715.8|44695.8|44689.5|44669.5|44748.3|44728.3|44688.3|44668.3|357
1627482000000|2021-07-28 14:20:00|44690.8|44670.8|44668.1|44648.1|44704.5|44684.5|44655.6|44635.6|299
1627482300000|2021-07-28 14:25:00|44666.9|44646.9|44631.8|44611.8|44668.1|44648.1|44595.6|44575.6|497
1627482600000|2021-07-28 14:30:00|44633|44613|44643|44623|44691.8|44671.8|44631.8|44611.8|413
1627482900000|2021-07-28 14:35:00|44640.5|44620.5|44619.2|44599.2|44660.5|44640.5|44606.7|44586.7|260
1627483200000|2021-07-28 14:40:00|44617.9|44597.9|44554.1|44534.1|44617.9|44597.9|44487.8|44467.8|1124
1627483500000|2021-07-28 14:45:00|44555.4|44535.4|44576.7|44556.7|44592.9|44572.9|44536.6|44516.6|613
1627483800000|2021-07-28 14:50:00|44574.2|44554.2|44635.3|44615.3|44662.8|44642.8|44572.9|44552.9|542
1627484100000|2021-07-28 14:55:00|44632.8|44612.8|44661.6|44641.6|44661.6|44641.6|44615.3|44595.3|427
1627484400000|2021-07-28 15:00:00|44662.8|44642.8|44707.9|44687.9|44710.4|44690.4|44641.6|44621.6|412
1627484700000|2021-07-28 15:05:00|44709.2|44689.2|44740.4|44720.4|44751.7|44731.7|44685.4|44665.4|385
1627485000000|2021-07-28 15:10:00|44739.1|44719.1|44694|44674|44741.6|44721.6|44692.8|44672.8|336
1627485300000|2021-07-28 15:15:00|44692.8|44672.8|44704.1|44684.1|44707.8|44687.8|44669|44649|407
1627485600000|2021-07-28 15:20:00|44701.5|44681.5|44711.5|44691.5|44714|44694|44691.5|44671.5|178
1627485900000|2021-07-28 15:25:00|44710.3|44690.3|44617.7|44597.7|44711.5|44691.5|44612.7|44592.7|422
1627486200000|2021-07-28 15:30:00|44618.9|44598.9|44661.4|44641.4|44692.7|44672.7|44618.9|44598.9|333
1627486500000|2021-07-28 15:35:00|44662.7|44642.7|44687.6|44667.6|44695.1|44675.1|44633.9|44613.9|346
1627486800000|2021-07-28 15:40:00|44690.1|44670.1|44657.6|44637.6|44692.6|44672.6|44647.6|44627.6|208
1627487100000|2021-07-28 15:45:00|44658.8|44638.8|44653.8|44633.8|44660.1|44640.1|44626.3|44606.3|229
1627487400000|2021-07-28 15:50:00|44656.3|44636.3|44685.1|44665.1|44685.1|44665.1|44637.6|44617.6|263
1627487700000|2021-07-28 15:55:00|44687.6|44667.6|44737.6|44717.6|44746.3|44726.3|44687.6|44667.6|323
1627488000000|2021-07-28 16:00:00|44736.3|44716.3|44700.1|44680.1|44748.8|44728.8|44672.6|44652.6|352
1627488300000|2021-07-28 16:05:00|44702.6|44682.6|44727.6|44707.6|44745.1|44725.1|44688.8|44668.8|252
1627488600000|2021-07-28 16:10:00|44728.8|44708.8|44795.1|44775.1|44811.4|44791.4|44728.8|44708.8|457
1627488900000|2021-07-28 16:15:00|44792.6|44772.6|44781.3|44761.3|44802.6|44782.6|44766.3|44746.3|144
1627489200000|2021-07-28 16:20:00|44782.6|44762.6|44760|44740|44783.8|44763.8|44740.1|44720.1|187
1627489500000|2021-07-28 16:25:00|44758.8|44738.8|44737.5|44717.5|44767.5|44747.5|44723.8|44703.8|163
1627489800000|2021-07-28 16:30:00|44738.8|44718.8|44741.2|44721.2|44755|44735|44735|44715|198
1627490100000|2021-07-28 16:35:00|44743.8|44723.8|44731.2|44711.2|44750|44730|44727.5|44707.5|256
1627490400000|2021-07-28 16:40:00|44732.5|44712.5|44712.4|44692.4|44737.5|44717.5|44708.7|44688.7|314
1627490700000|2021-07-28 16:45:00|44714.9|44694.9|44713.6|44693.6|44721.2|44701.2|44696.2|44676.2|371
1627491000000|2021-07-28 16:50:00|44716.1|44696.1|44713.6|44693.6|44727.4|44707.4|44676.1|44656.1|712
1627491300000|2021-07-28 16:55:00|44714.8|44694.8|44712.3|44692.3|44727.3|44707.3|44684.8|44664.8|1076
1627491600000|2021-07-28 17:00:00|44713.6|44693.6|44727.3|44707.3|44737.3|44717.3|44684.8|44664.8|190
1627491900000|2021-07-28 17:05:00|44728.6|44708.6|44679.8|44659.8|44729.8|44709.8|44677.3|44657.3|119
1627492200000|2021-07-28 17:10:00|44678.5|44658.5|44652.3|44632.3|44682.3|44662.3|44646|44626|177
1627492500000|2021-07-28 17:15:00|44649.7|44629.7|44637.2|44617.2|44667.2|44647.2|44624.7|44604.7|256
1627492800000|2021-07-28 17:20:00|44634.7|44614.7|44599.8|44579.8|44637.2|44617.2|44579.7|44559.7|357
1627493100000|2021-07-28 17:25:00|44601|44581|44601|44581|44616|44596|44599.7|44579.7|91
1627493400000|2021-07-28 17:30:00|44602.2|44582.2|44552.2|44532.2|44602.2|44582.2|44543.5|44523.5|171
1627493700000|2021-07-28 17:35:00|44553.5|44533.5|44514.7|44494.7|44558.5|44538.5|44502.2|44482.2|135
1627494000000|2021-07-28 17:40:00|44517.2|44497.2|44523.5|44503.5|44544.7|44524.7|44517.2|44497.2|124
1627494300000|2021-07-28 17:45:00|44521|44501|44541|44521|44562.2|44542.2|44516|44496|134
1627494600000|2021-07-28 17:50:00|44539.7|44519.7|44500.9|44480.9|44539.7|44519.7|44499.7|44479.7|121
1627494900000|2021-07-28 17:55:00|44498.4|44478.4|44453.4|44433.4|44507.2|44487.2|44448.4|44428.4|199
1627495200000|2021-07-28 18:00:00|44457.2|44437.2|44369.7|44349.7|44459.7|44439.7|44174.7|44154.7|538
1627495500000|2021-07-28 18:05:00|44370.9|44350.9|44300.9|44280.9|44372.2|44352.2|44245.9|44225.9|224
1627495800000|2021-07-28 18:10:00|44302.1|44282.1|44429.7|44409.7|44474.8|44454.8|44274.7|44254.7|437
1627496100000|2021-07-28 18:15:00|44431|44411|44464.7|44444.7|44518.5|44498.5|44426|44406|126
1627496400000|2021-07-28 18:20:00|44463.5|44443.5|44489.7|44469.7|44508.5|44488.5|44449.7|44429.7|123
1627496700000|2021-07-28 18:25:00|44490.9|44470.9|44517.1|44497.1|44528.4|44508.4|44490.9|44470.9|85
1627497000000|2021-07-28 18:30:00|44513.4|44493.4|44520.9|44500.9|44539.6|44519.6|44504.6|44484.6|111
1627497300000|2021-07-28 18:35:00|44518.4|44498.4|44610.9|44590.9|44620.9|44600.9|44419.7|44399.7|335
1627497600000|2021-07-28 18:40:00|44612.2|44592.2|44623.3|44603.3|44650.9|44630.9|44570.9|44550.9|269
1627497900000|2021-07-28 18:45:00|44624.6|44604.6|44665.9|44645.9|44708.4|44688.4|44624.6|44604.6|175
1627498200000|2021-07-28 18:50:00|44667.1|44647.1|44565.8|44545.8|44678.4|44658.4|44498.3|44478.3|209
1627498500000|2021-07-28 18:55:00|44567.1|44547.1|44602.1|44582.1|44644.6|44624.6|44555.8|44535.8|182
1627498800000|2021-07-28 19:00:00|44603.4|44583.4|44575.8|44555.8|44633.4|44613.4|44559.6|44539.6|51
1627499100000|2021-07-28 19:05:00|44579.6|44559.6|44600.8|44580.8|44604.6|44584.6|44564.5|44544.5|80
1627499400000|2021-07-28 19:10:00|44602.1|44582.1|44597|44577|44614.6|44594.6|44577|44557|87
1627499700000|2021-07-28 19:15:00|44598.3|44578.3|44670.8|44650.8|44670.8|44650.8|44597|44577|111
1627500000000|2021-07-28 19:20:00|44669.5|44649.5|44653.2|44633.2|44669.5|44649.5|44635.7|44615.7|72
1627500300000|2021-07-28 19:25:00|44658.3|44638.3|44702|44682|44702|44682|44638.3|44618.3|75
1627500600000|2021-07-28 19:30:00|44703.2|44683.2|44678.2|44658.2|44742|44722|44675.7|44655.7|94
1627500900000|2021-07-28 19:35:00|44675.7|44655.7|44590.7|44570.7|44675.7|44655.7|44582|44562|95
1627501200000|2021-07-28 19:40:00|44594.5|44574.5|44620.6|44600.6|44640.6|44620.6|44564.4|44544.4|136
1627501500000|2021-07-28 19:45:00|44618.1|44598.1|44589.4|44569.4|44635.6|44615.6|44589.4|44569.4|94
1627501800000|2021-07-28 19:50:00|44590.6|44570.6|44590.6|44570.6|44606.9|44586.9|44576.9|44556.9|78
1627502100000|2021-07-28 19:55:00|44593.1|44573.1|44594.4|44574.4|44615.6|44595.6|44570.6|44550.6|63
1627502400000|2021-07-28 20:00:00|44593.1|44573.1|44599.4|44579.4|44606.9|44586.9|44576.9|44556.9|54
1627502700000|2021-07-28 20:05:00|44596.9|44576.9|44594.3|44574.3|44608.1|44588.1|44594.3|44574.3|27
1627503000000|2021-07-28 20:10:00|44598.1|44578.1|44648.1|44628.1|44648.1|44628.1|44598.1|44578.1|21
1627503300000|2021-07-28 20:15:00|44646.8|44626.8|44649.3|44629.3|44649.3|44629.3|44636.8|44616.8|23
1627503600000|2021-07-28 20:20:00|44651.8|44631.8|44641.8|44621.8|44651.8|44631.8|44639.3|44619.3|9
1627503900000|2021-07-28 20:25:00|44643|44623|44643.1|44623.1|44654.3|44634.3|44641.8|44621.8|28
1627504200000|2021-07-28 20:30:00|44648|44628|44639.3|44619.3|44650.5|44630.5|44636.8|44616.8|25
1627504500000|2021-07-28 20:35:00|44640.5|44620.5|44636.7|44616.7|44640.5|44620.5|44636.7|44616.7|12
1627504800000|2021-07-28 20:40:00|44638|44618|44644.2|44624.2|44649.2|44629.2|44638|44618|10
1627505100000|2021-07-28 20:45:00|44643|44623|44613|44593|44649.2|44629.2|44611.7|44591.7|50
1627505400000|2021-07-28 20:50:00|44609.2|44589.2|44614.2|44594.2|44616.7|44596.7|44609.2|44589.2|25
1627505700000|2021-07-28 20:55:00|44616.7|44596.7|44617.9|44597.9|44620.4|44600.4|44612.9|44592.9|26
1627509600000|2021-07-28 22:00:00|44660.2|44640.2|44640.2|44620.2|44664|44644|44634|44614|50
1627509900000|2021-07-28 22:05:00|44641.4|44621.4|44655.2|44635.2|44655.2|44635.2|44638.9|44618.9|16
1627510200000|2021-07-28 22:10:00|44656.4|44636.4|44677.7|44657.7|44677.7|44657.7|44656.4|44636.4|21
1627510500000|2021-07-28 22:15:00|44682.7|44662.7|44672.6|44652.6|44687.7|44667.7|44668.9|44648.9|21
1627510800000|2021-07-28 22:20:00|44671.4|44651.4|44683.9|44663.9|44683.9|44663.9|44671.4|44651.4|5
1627511100000|2021-07-28 22:25:00|44685.1|44665.1|44687.6|44667.6|44696.4|44676.4|44685.1|44665.1|21
1627511400000|2021-07-28 22:30:00|44686.4|44666.4|44665.1|44645.1|44686.4|44666.4|44662.6|44642.6|9
1627511700000|2021-07-28 22:35:00|44666.3|44646.3|44672.6|44652.6|44677.6|44657.6|44665.1|44645.1|14
1627512000000|2021-07-28 22:40:00|44670.1|44650.1|44668.8|44648.8|44675.1|44655.1|44667.6|44647.6|58
1627512300000|2021-07-28 22:45:00|44670.1|44650.1|44667.5|44647.5|44670.1|44650.1|44665.1|44645.1|13
1627512600000|2021-07-28 22:50:00|44670|44650|44672.5|44652.5|44677.5|44657.5|44666.3|44646.3|15
1627512900000|2021-07-28 22:55:00|44675|44655|44680|44660|44680|44660|44675|44655|12
1627513200000|2021-07-28 23:00:00|44677.5|44657.5|44653.7|44633.7|44677.5|44657.5|44643.7|44623.7|59
1627513500000|2021-07-28 23:05:00|44655|44635|44642.5|44622.5|44663.7|44643.7|44642.5|44622.5|27
1627513800000|2021-07-28 23:10:00|44637.5|44617.5|44623.7|44603.7|44637.5|44617.5|44623.7|44603.7|25
1627514100000|2021-07-28 23:15:00|44622.5|44602.5|44617.4|44597.4|44622.5|44602.5|44613.7|44593.7|17
1627514400000|2021-07-28 23:20:00|44619.9|44599.9|44632.4|44612.4|44634.9|44614.9|44619.9|44599.9|17
1627514700000|2021-07-28 23:25:00|44631.2|44611.2|44642.4|44622.4|44642.4|44622.4|44631.2|44611.2|12
1627515000000|2021-07-28 23:30:00|44637.4|44617.4|44649.9|44629.9|44652.4|44632.4|44637.4|44617.4|14
1627515300000|2021-07-28 23:35:00|44646.1|44626.1|44628.6|44608.6|44647.4|44627.4|44627.4|44607.4|25
1627515600000|2021-07-28 23:40:00|44627.4|44607.4|44617.4|44597.4|44627.4|44607.4|44607.4|44587.4|30
1627515900000|2021-07-28 23:45:00|44613.6|44593.6|44618.6|44598.6|44627.4|44607.4|44611.1|44591.1|28
1627516200000|2021-07-28 23:50:00|44617.3|44597.3|44612.3|44592.3|44622.3|44602.3|44612.3|44592.3|24
1627516500000|2021-07-28 23:55:00|44608.6|44588.6|44622.3|44602.3|44629.8|44609.8|44604.8|44584.8|23
1627516800000|2021-07-29 00:00:00|44621|44601|44596|44576|44629.8|44609.8|44587.3|44567.3|91
1627517100000|2021-07-29 00:05:00|44594.8|44574.8|44567.3|44547.3|44621|44601|44567.3|44547.3|62
1627517400000|2021-07-29 00:10:00|44568.5|44548.5|44582.3|44562.3|44588.5|44568.5|44567.3|44547.3|30
1627517700000|2021-07-29 00:15:00|44577.3|44557.3|44577.2|44557.2|44586|44566|44542.3|44522.3|81
1627518000000|2021-07-29 00:20:00|44578.5|44558.5|44568.5|44548.5|44598.5|44578.5|44567.2|44547.2|54
1627518300000|2021-07-29 00:25:00|44566|44546|44542.2|44522.2|44566|44546|44532.2|44512.2|38
1627518600000|2021-07-29 00:30:00|44541|44521|44512.2|44492.2|44547.2|44527.2|44505.9|44485.9|56
1627518900000|2021-07-29 00:35:00|44513.4|44493.4|44489.7|44469.7|44513.4|44493.4|44464.7|44444.7|131
1627519200000|2021-07-29 00:40:00|44487.2|44467.2|44513.4|44493.4|44518.4|44498.4|44477.2|44457.2|50
1627519500000|2021-07-29 00:45:00|44517.2|44497.2|44577.2|44557.2|44583.4|44563.4|44517.2|44497.2|98
1627519800000|2021-07-29 00:50:00|44575.9|44555.9|44574.6|44554.6|44579.6|44559.6|44567.1|44547.1|71
1627520100000|2021-07-29 00:55:00|44567.1|44547.1|44609.6|44589.6|44609.6|44589.6|44548.4|44528.4|148
1627520400000|2021-07-29 01:00:00|44617.1|44597.1|44720.9|44700.9|44734.6|44714.6|44599.6|44579.6|643
1627520700000|2021-07-29 01:05:00|44719.6|44699.6|44827.2|44807.2|44843.4|44823.4|44695.9|44675.9|621
1627521000000|2021-07-29 01:10:00|44825.9|44805.9|44782.2|44762.2|44850.9|44830.9|44772.2|44752.2|458
1627521300000|2021-07-29 01:15:00|44780.9|44760.9|44792.2|44772.2|44799.7|44779.7|44752.2|44732.2|248
1627521600000|2021-07-29 01:20:00|44793.5|44773.5|44765.9|44745.9|44802.2|44782.2|44735.9|44715.9|233
1627521900000|2021-07-29 01:25:00|44769.7|44749.7|44757.2|44737.2|44774.7|44754.7|44734.7|44714.7|261
1627522200000|2021-07-29 01:30:00|44758.4|44738.4|44743.4|44723.4|44794.7|44774.7|44722.2|44702.2|242
1627522500000|2021-07-29 01:35:00|44744.7|44724.7|44695.9|44675.9|44759.7|44739.7|44682.2|44662.2|285
1627522800000|2021-07-29 01:40:00|44694.7|44674.7|44727.1|44707.1|44742.1|44722.1|44674.7|44654.7|289
1627523100000|2021-07-29 01:45:00|44725.9|44705.9|44760.9|44740.9|44770.9|44750.9|44705.9|44685.9|231
1627523400000|2021-07-29 01:50:00|44759.6|44739.6|44723.3|44703.3|44773.4|44753.4|44714.6|44694.6|154
1627523700000|2021-07-29 01:55:00|44725.8|44705.8|44755.8|44735.8|44765.8|44745.8|44723.3|44703.3|100
1627524000000|2021-07-29 02:00:00|44754.6|44734.6|44769.6|44749.6|44802.1|44782.1|44748.3|44728.3|136
1627524300000|2021-07-29 02:05:00|44772.1|44752.1|44785.8|44765.8|44789.6|44769.6|44757.1|44737.1|106
1627524600000|2021-07-29 02:10:00|44783.3|44763.3|44732|44712|44793.3|44773.3|44730.8|44710.8|148
1627524900000|2021-07-29 02:15:00|44730.8|44710.8|44717|44697|44738.3|44718.3|44717|44697|43
1627525200000|2021-07-29 02:20:00|44714.5|44694.5|44713.3|44693.3|44720.8|44700.8|44710.8|44690.8|41
1627525500000|2021-07-29 02:25:00|44710.8|44690.8|44712|44692|44713.3|44693.3|44692|44672|57
1627525800000|2021-07-29 02:30:00|44717|44697|44718.3|44698.3|44737|44717|44708.3|44688.3|147
1627526100000|2021-07-29 02:35:00|44720.8|44700.8|44832|44812|44859.5|44839.5|44717|44697|218
1627526400000|2021-07-29 02:40:00|44834.5|44814.5|44840.7|44820.7|44858.2|44838.2|44784.5|44764.5|268
1627526700000|2021-07-29 02:45:00|44835.7|44815.7|44835.7|44815.7|44840.7|44820.7|44819.4|44799.4|151
1627527000000|2021-07-29 02:50:00|44834.4|44814.4|44811.9|44791.9|44836.9|44816.9|44807|44787|116
1627527300000|2021-07-29 02:55:00|44813.2|44793.2|44810.6|44790.6|44819.4|44799.4|44803.1|44783.1|124
1627527600000|2021-07-29 03:00:00|44811.9|44791.9|44780.6|44760.6|44828.1|44808.1|44778.1|44758.1|86
1627527900000|2021-07-29 03:05:00|44779.4|44759.4|44818.1|44798.1|44850.6|44830.6|44779.4|44759.4|111
1627528200000|2021-07-29 03:10:00|44820.6|44800.6|44805.6|44785.6|44825.6|44805.6|44780.6|44760.6|110
1627528500000|2021-07-29 03:15:00|44808.1|44788.1|44798.1|44778.1|44813.1|44793.1|44755.6|44735.6|130
1627528800000|2021-07-29 03:20:00|44800.6|44780.6|44769.3|44749.3|44813.1|44793.1|44769.3|44749.3|78
1627529100000|2021-07-29 03:25:00|44764.3|44744.3|44728.1|44708.1|44764.3|44744.3|44720.6|44700.6|236
1627529400000|2021-07-29 03:30:00|44730.6|44710.6|44734.3|44714.3|44746.8|44726.8|44729.3|44709.3|48
1627529700000|2021-07-29 03:35:00|44733.1|44713.1|44741.8|44721.8|44741.8|44721.8|44709.3|44689.3|43
1627530000000|2021-07-29 03:40:00|44744.3|44724.3|44739.3|44719.3|44749.3|44729.3|44733|44713|26
1627530300000|2021-07-29 03:45:00|44740.5|44720.5|44770.5|44750.5|44770.5|44750.5|44736.8|44716.8|48
1627530600000|2021-07-29 03:50:00|44769.3|44749.3|44743|44723|44769.3|44749.3|44740.5|44720.5|27
1627530900000|2021-07-29 03:55:00|44740.5|44720.5|44739.2|44719.2|44743|44723|44734.3|44714.3|30
1627531200000|2021-07-29 04:00:00|44740.5|44720.5|44750.4|44730.4|44750.4|44730.4|44726.7|44706.7|38
1627531500000|2021-07-29 04:05:00|44752.9|44732.9|44791.7|44771.7|44798|44778|44752.9|44732.9|174
1627531800000|2021-07-29 04:10:00|44794.2|44774.2|44801.7|44781.7|44819.2|44799.2|44791.7|44771.7|50
1627532100000|2021-07-29 04:15:00|44802.9|44782.9|44809.2|44789.2|44811.7|44791.7|44796.7|44776.7|55
1627532400000|2021-07-29 04:20:00|44810.4|44790.4|44816.6|44796.6|44822.9|44802.9|44810.4|44790.4|35
1627532700000|2021-07-29 04:25:00|44817.9|44797.9|44817.9|44797.9|44836.6|44816.6|44815.4|44795.4|57
1627533000000|2021-07-29 04:30:00|44820.4|44800.4|44805.4|44785.4|44821.6|44801.6|44797.8|44777.8|39
1627533300000|2021-07-29 04:35:00|44806.6|44786.6|44815.4|44795.4|44819.1|44799.1|44797.9|44777.9|30
1627533600000|2021-07-29 04:40:00|44816.6|44796.6|44810.3|44790.3|44820.4|44800.4|44810.3|44790.3|17
1627533900000|2021-07-29 04:45:00|44812.8|44792.8|44820.3|44800.3|44835.3|44815.3|44812.8|44792.8|40
1627534200000|2021-07-29 04:50:00|44822.8|44802.8|44824.1|44804.1|44835.3|44815.3|44811.6|44791.6|42
1627534500000|2021-07-29 04:55:00|44825.3|44805.3|44815.2|44795.2|44831.5|44811.5|44814|44794|36
1627534800000|2021-07-29 05:00:00|44814|44794|44827.8|44807.8|44830.3|44810.3|44807.7|44787.7|58
1627535100000|2021-07-29 05:05:00|44830.3|44810.3|44793.9|44773.9|44830.3|44810.3|44790.2|44770.2|42
1627535400000|2021-07-29 05:10:00|44796.4|44776.4|44801.3|44781.3|44812.7|44792.7|44788.9|44768.9|50
1627535700000|2021-07-29 05:15:00|44802.6|44782.6|44831.3|44811.3|44840.1|44820.1|44801.3|44781.3|45
1627536000000|2021-07-29 05:20:00|44830.1|44810.1|44853.8|44833.8|44861.3|44841.3|44822.5|44802.5|123
1627536300000|2021-07-29 05:25:00|44855|44835|44917.5|44897.5|44926.2|44906.2|44855|44835|248
1627536600000|2021-07-29 05:30:00|44907.5|44887.5|44895.1|44875.1|44953.9|44933.9|44892.6|44872.6|488
1627536900000|2021-07-29 05:35:00|44892.6|44872.6|44900|44880|44936.3|44916.3|44868.8|44848.8|190
1627537200000|2021-07-29 05:40:00|44901.2|44881.2|44933.7|44913.7|44934.9|44914.9|44896.2|44876.2|225
1627537500000|2021-07-29 05:45:00|44932.4|44912.4|44926.2|44906.2|44934.9|44914.9|44917.4|44897.4|98
1627537800000|2021-07-29 05:50:00|44923.7|44903.7|44935|44915|44935|44915|44893.7|44873.7|174
1627538100000|2021-07-29 05:55:00|44937.5|44917.5|44928.9|44908.9|44940.1|44920.1|44920.1|44900.1|136
1627538400000|2021-07-29 06:00:00|44931.4|44911.4|44922.6|44902.6|44932.6|44912.6|44886.4|44866.4|160
1627538700000|2021-07-29 06:05:00|44921.4|44901.4|44937.6|44917.6|44938.9|44918.9|44913.9|44893.9|157
1627539000000|2021-07-29 06:10:00|44938.9|44918.9|45015|44995|45017.5|44997.5|44930.1|44910.1|453
1627539300000|2021-07-29 06:15:00|45013.8|44993.8|45011.4|44991.4|45023.8|45003.8|44988.9|44968.9|274
1627539600000|2021-07-29 06:20:00|45010.1|44990.1|45013.8|44993.8|45022.6|45002.6|44991.3|44971.3|185
1627539900000|2021-07-29 06:25:00|45012.6|44992.6|45017.5|44997.5|45028.8|45008.8|44977.6|44957.6|230
1627540200000|2021-07-29 06:30:00|45016.3|44996.3|45027.5|45007.5|45063.8|45043.8|45008.8|44988.8|318
1627540500000|2021-07-29 06:35:00|45025|45005|45000|44980|45052.5|45032.5|45000|44980|240
1627540800000|2021-07-29 06:40:00|44998.8|44978.8|44932.5|44912.5|44998.8|44978.8|44932.5|44912.5|328
1627541100000|2021-07-29 06:45:00|44935|44915|44945|44925|44957.5|44937.5|44927.5|44907.5|214
1627541400000|2021-07-29 06:50:00|44948.8|44928.8|44933.8|44913.8|44953.8|44933.8|44923.8|44903.8|169
1627541700000|2021-07-29 06:55:00|44932.5|44912.5|44915|44895|44943.8|44923.8|44905|44885|269
1627542000000|2021-07-29 07:00:00|44918.7|44898.7|44902.5|44882.5|44983.7|44963.7|44902.5|44882.5|275
1627542300000|2021-07-29 07:05:00|44901.2|44881.2|44907.5|44887.5|44910|44890|44875|44855|148
1627542600000|2021-07-29 07:10:00|44908.7|44888.7|44968.6|44948.6|44973.6|44953.6|44904.9|44884.9|225
1627542900000|2021-07-29 07:15:00|44973.6|44953.6|44958.5|44938.5|44980.9|44960.9|44953.5|44933.5|172
1627543200000|2021-07-29 07:20:00|44952.2|44932.2|44983.4|44963.4|44984.7|44964.7|44948.5|44928.5|115
1627543500000|2021-07-29 07:25:00|44984.7|44964.7|44960.9|44940.9|44999.7|44979.7|44914.7|44894.7|163
1627543800000|2021-07-29 07:30:00|44962.2|44942.2|44973.4|44953.4|44987.2|44967.2|44937.2|44917.2|98
1627544100000|2021-07-29 07:35:00|44974.7|44954.7|44967.2|44947.2|44981|44961|44959.7|44939.7|116
1627544400000|2021-07-29 07:40:00|44968.4|44948.4|45014.7|44994.7|45025.9|45005.9|44968.4|44948.4|148
1627544700000|2021-07-29 07:45:00|45015.9|44995.9|44988.4|44968.4|45028.4|45008.4|44984.7|44964.7|107
1627545000000|2021-07-29 07:50:00|44990.9|44970.9|45022.1|45002.1|45048.4|45028.4|44990.9|44970.9|127
1627545300000|2021-07-29 07:55:00|45024.6|45004.6|45050.8|45030.8|45052.1|45032.1|45024.6|45004.6|99
1627545600000|2021-07-29 08:00:00|45052.1|45032.1|45083.2|45063.2|45083.2|45063.2|44994.6|44974.6|238
1627545900000|2021-07-29 08:05:00|45084.5|45064.5|45130.7|45110.7|45130.7|45110.7|45083.2|45063.2|261
1627546200000|2021-07-29 08:10:00|45128.2|45108.2|45103.2|45083.2|45128.2|45108.2|45076.9|45056.9|164
1627546500000|2021-07-29 08:15:00|45104.4|45084.4|45074.5|45054.5|45119.4|45099.4|45071.9|45051.9|124
1627546800000|2021-07-29 08:20:00|45075.7|45055.7|45121.9|45101.9|45124.4|45104.4|45074.5|45054.5|196
1627547100000|2021-07-29 08:25:00|45123.2|45103.2|45113.1|45093.1|45140.6|45120.6|45111.9|45091.9|126
1627547400000|2021-07-29 08:30:00|45114.4|45094.4|45080.7|45060.7|45114.4|45094.4|45060.6|45040.6|403
1627547700000|2021-07-29 08:35:00|45069.4|45049.4|45134.3|45114.3|45134.3|45114.3|45064.4|45044.4|113
1627548000000|2021-07-29 08:40:00|45135.6|45115.6|45133|45113|45145.5|45125.5|45125.5|45105.5|101
1627548300000|2021-07-29 08:45:00|45131.8|45111.8|45120.5|45100.5|45150.5|45130.5|45113|45093|85
1627548600000|2021-07-29 08:50:00|45121.8|45101.8|45137.9|45117.9|45145.4|45125.4|45117.9|45097.9|104
1627548900000|2021-07-29 08:55:00|45136.7|45116.7|45096.7|45076.7|45145.4|45125.4|45090.5|45070.5|127
1627549200000|2021-07-29 09:00:00|45099.2|45079.2|45112.9|45092.9|45127.9|45107.9|45086.7|45066.7|93
1627549500000|2021-07-29 09:05:00|45114.2|45094.2|45090.4|45070.4|45120.4|45100.4|45090.4|45070.4|62
1627549800000|2021-07-29 09:10:00|45092.9|45072.9|45097.9|45077.9|45106.7|45086.7|45087.9|45067.9|66
1627550100000|2021-07-29 09:15:00|45095.4|45075.4|45099.1|45079.1|45106.6|45086.6|45074.1|45054.1|114
1627550400000|2021-07-29 09:20:00|45100.4|45080.4|45104|45084|45139|45119|45087.8|45067.8|144
1627550700000|2021-07-29 09:25:00|45106.5|45086.5|45127.7|45107.7|45140.2|45120.2|45106.5|45086.5|69
1627551000000|2021-07-29 09:30:00|45126.5|45106.5|45121.5|45101.5|45144|45124|45110.2|45090.2|147
1627551300000|2021-07-29 09:35:00|45122.7|45102.7|45136.4|45116.4|45154|45134|45121.5|45101.5|173
1627551600000|2021-07-29 09:40:00|45141.4|45121.4|45123.9|45103.9|45145.2|45125.2|45110.2|45090.2|210
1627551900000|2021-07-29 09:45:00|45121.4|45101.4|45121.4|45101.4|45130.2|45110.2|45111.5|45091.5|161
1627552200000|2021-07-29 09:50:00|45123.9|45103.9|45148.9|45128.9|45148.9|45128.9|45107.7|45087.7|126
1627552500000|2021-07-29 09:55:00|45150.1|45130.1|45217.5|45197.5|45228.7|45208.7|45150.1|45130.1|308
1627552800000|2021-07-29 10:00:00|45216.2|45196.2|45269.9|45249.9|45272.4|45252.4|45190|45170|299
1627553100000|2021-07-29 10:05:00|45264.9|45244.9|45249.8|45229.8|45277.4|45257.4|45243.6|45223.6|231
1627553400000|2021-07-29 10:10:00|45251.1|45231.1|45263.6|45243.6|45277.3|45257.3|45231.1|45211.1|174
1627553700000|2021-07-29 10:15:00|45266.1|45246.1|45266.1|45246.1|45278.6|45258.6|45249.9|45229.9|135
1627554000000|2021-07-29 10:20:00|45269.8|45249.8|45292.3|45272.3|45299.8|45279.8|45269.8|45249.8|140
1627554300000|2021-07-29 10:25:00|45293.6|45273.6|45292.2|45272.2|45313.5|45293.5|45264.9|45244.9|284
1627554600000|2021-07-29 10:30:00|45290.9|45270.9|45260.9|45240.9|45294.7|45274.7|45247.2|45227.2|158
1627554900000|2021-07-29 10:35:00|45263.4|45243.4|45282.1|45262.1|45285.9|45265.9|45252.1|45232.1|79
1627555200000|2021-07-29 10:40:00|45280.9|45260.9|45243.4|45223.4|45284.6|45264.6|45213.4|45193.4|188
1627555500000|2021-07-29 10:45:00|45245.9|45225.9|45194.6|45174.6|45250.9|45230.9|45177.1|45157.1|164
1627555800000|2021-07-29 10:50:00|45193.4|45173.4|45168.4|45148.4|45194.6|45174.6|45159.6|45139.6|173
1627556100000|2021-07-29 10:55:00|45170.9|45150.9|45170.8|45150.8|45173.4|45153.4|45152.1|45132.1|104
1627556400000|2021-07-29 11:00:00|45175.8|45155.8|45179.6|45159.6|45185.8|45165.8|45170.8|45150.8|57
1627556700000|2021-07-29 11:05:00|45178.3|45158.3|45169.5|45149.5|45193.3|45173.3|45169.5|45149.5|70
1627557000000|2021-07-29 11:10:00|45173.2|45153.2|45150.8|45130.8|45175.7|45155.7|45135.8|45115.8|221
1627557300000|2021-07-29 11:15:00|45149.5|45129.5|45229.4|45209.4|45229.4|45209.4|45149.5|45129.5|179
1627557600000|2021-07-29 11:20:00|45230.6|45210.6|45195.7|45175.7|45233.1|45213.1|45194.4|45174.4|177
1627557900000|2021-07-29 11:25:00|45198.2|45178.2|45192|45172|45212|45192|45187|45167|101
1627558200000|2021-07-29 11:30:00|45189.6|45169.6|45225.7|45205.7|45265.6|45245.6|45169.5|45149.5|385
1627558500000|2021-07-29 11:35:00|45223.2|45203.2|45164.4|45144.4|45223.2|45203.2|45149.4|45129.4|292
1627558800000|2021-07-29 11:40:00|45165.7|45145.7|45172|45152|45233.2|45213.2|45165.7|45145.7|171
1627559100000|2021-07-29 11:45:00|45173.3|45153.3|45127.3|45107.3|45173.3|45153.3|45126.1|45106.1|251
1627559400000|2021-07-29 11:50:00|45128.6|45108.6|45122.4|45102.4|45133.6|45113.6|45113.6|45093.6|154
1627559700000|2021-07-29 11:55:00|45121.1|45101.1|45131.2|45111.2|45161.2|45141.2|45121.1|45101.1|172
1627560000000|2021-07-29 12:00:00|45132.5|45112.5|45101.4|45081.4|45169.9|45149.9|45097.7|45077.7|214
1627560300000|2021-07-29 12:05:00|45100.2|45080.2|45115|45095|45115|45095|45075.1|45055.1|211
1627560600000|2021-07-29 12:10:00|45112.5|45092.5|45002.5|44982.5|45112.5|45092.5|44958.9|44938.9|552
1627560900000|2021-07-29 12:15:00|45000|44980|45021.2|45001.2|45045|45025|44992.6|44972.6|293
1627561200000|2021-07-29 12:20:00|45020|45000|45006.3|44986.3|45043.8|45023.8|45001.3|44981.3|214
1627561500000|2021-07-29 12:25:00|45003.8|44983.8|45010.1|44990.1|45022.5|45002.5|44966.3|44946.3|313
1627561800000|2021-07-29 12:30:00|45015.1|44995.1|45128.6|45108.6|45141.1|45121.1|45015.1|44995.1|448
1627562100000|2021-07-29 12:35:00|45127.4|45107.4|45088.8|45068.8|45129.9|45109.9|45062.6|45042.6|432
1627562400000|2021-07-29 12:40:00|45090.1|45070.1|45083.8|45063.8|45125.1|45105.1|45048.8|45028.8|305
1627562700000|2021-07-29 12:45:00|45085.1|45065.1|45022.6|45002.6|45097.6|45077.6|45018.9|44998.9|342
1627563000000|2021-07-29 12:50:00|45020.1|45000.1|45055.1|45035.1|45055.1|45035.1|45001.4|44981.4|301
1627563300000|2021-07-29 12:55:00|45053.8|45033.8|45042.6|45022.6|45060.1|45040.1|45028.8|45008.8|400
1627563600000|2021-07-29 13:00:00|45041.4|45021.4|45188.8|45168.8|45190|45170|45031.3|45011.3|773
1627563900000|2021-07-29 13:05:00|45186.3|45166.3|45246.3|45226.3|45251.3|45231.3|45141.3|45121.3|523
1627564200000|2021-07-29 13:10:00|45247.5|45227.5|45171.2|45151.2|45278.8|45258.8|45157.5|45137.5|430
1627564500000|2021-07-29 13:15:00|45168.7|45148.7|45090|45070|45175|45155|45068.7|45048.7|376
1627564800000|2021-07-29 13:20:00|45091.2|45071.2|45031.2|45011.2|45101.2|45081.2|44992.4|44972.4|479
1627565100000|2021-07-29 13:25:00|45029.9|45009.9|44991.2|44971.2|45052.4|45032.4|44984.9|44964.9|363
1627565400000|2021-07-29 13:30:00|44990|44970|44954.9|44934.9|45028.6|45008.6|44925|44905|671
1627565700000|2021-07-29 13:35:00|44953.6|44933.6|45028.4|45008.4|45033.4|45013.4|44926.2|44906.2|490
1627566000000|2021-07-29 13:40:00|45027.2|45007.2|45023.4|45003.4|45034.7|45014.7|44973.4|44953.4|321
1627566300000|2021-07-29 13:45:00|45022.2|45002.2|45028.4|45008.4|45059.7|45039.7|44986|44966|342
1627566600000|2021-07-29 13:50:00|45025.9|45005.9|45072.1|45052.1|45084.6|45064.6|45019.7|44999.7|346
1627566900000|2021-07-29 13:55:00|45070.9|45050.9|45074.8|45054.8|45108.4|45088.4|45052.1|45032.1|312
1627567200000|2021-07-29 14:00:00|45076|45056|45108.7|45088.7|45118.7|45098.7|45033.7|45013.7|337
1627567500000|2021-07-29 14:05:00|45109.9|45089.9|45077.5|45057.5|45113.7|45093.7|45066.2|45046.2|193
1627567800000|2021-07-29 14:10:00|45078.7|45058.7|45076.3|45056.3|45088.7|45068.7|45022.5|45002.5|289
1627568100000|2021-07-29 14:15:00|45075|45055|45123.9|45103.9|45133.9|45113.9|45055|45035|247
1627568400000|2021-07-29 14:20:00|45122.6|45102.6|45155.1|45135.1|45183.8|45163.8|45108.9|45088.9|417
1627568700000|2021-07-29 14:25:00|45153.8|45133.8|45103.7|45083.7|45163.8|45143.8|45091.2|45071.2|283
1627569000000|2021-07-29 14:30:00|45102.5|45082.5|45108.7|45088.7|45108.7|45088.7|45078.7|45058.7|280
1627569300000|2021-07-29 14:35:00|45111.2|45091.2|45168.7|45148.7|45168.7|45148.7|45108.7|45088.7|522
1627569600000|2021-07-29 14:40:00|45167.4|45147.4|45168.7|45148.7|45208.7|45188.7|45151.2|45131.2|550
1627569900000|2021-07-29 14:45:00|45170|45150|45126.1|45106.1|45176.2|45156.2|45108.6|45088.6|241
1627570200000|2021-07-29 14:50:00|45127.3|45107.3|45159.9|45139.9|45159.9|45139.9|45126.1|45106.1|185
1627570500000|2021-07-29 14:55:00|45158.6|45138.6|45176.1|45156.1|45187.4|45167.4|45141.1|45121.1|198
1627570800000|2021-07-29 15:00:00|45169.9|45149.9|45141.1|45121.1|45169.9|45149.9|45069.9|45049.9|376
1627571100000|2021-07-29 15:05:00|45143.6|45123.6|45153.6|45133.6|45168.6|45148.6|45143.6|45123.6|164
1627571400000|2021-07-29 15:10:00|45154.8|45134.8|45168.7|45148.7|45178.6|45158.6|45151.1|45131.1|178
1627571700000|2021-07-29 15:15:00|45169.9|45149.9|45166.1|45146.1|45173.6|45153.6|45148.6|45128.6|126
1627572000000|2021-07-29 15:20:00|45163.6|45143.6|45151.2|45131.2|45173.7|45153.7|45140|45120|145
1627572300000|2021-07-29 15:25:00|45152.4|45132.4|45141.2|45121.2|45161.2|45141.2|45122.5|45102.5|162
1627572600000|2021-07-29 15:30:00|45140|45120|45128.7|45108.7|45156.2|45136.2|45128.7|45108.7|238
1627572900000|2021-07-29 15:35:00|45126.2|45106.2|45188.7|45168.7|45206.2|45186.2|45126.2|45106.2|319
1627573200000|2021-07-29 15:40:00|45189.9|45169.9|45181.2|45161.2|45196.2|45176.2|45178.7|45158.7|181
1627573500000|2021-07-29 15:45:00|45179.9|45159.9|45188.6|45168.6|45189.8|45169.8|45167.4|45147.4|196
1627573800000|2021-07-29 15:50:00|45191.1|45171.1|45172.3|45152.3|45193.6|45173.6|45153.6|45133.6|159
1627574100000|2021-07-29 15:55:00|45169.8|45149.8|45148.5|45128.5|45173.5|45153.5|45143.6|45123.6|140
1627574400000|2021-07-29 16:00:00|45149.8|45129.8|45162.3|45142.3|45166|45146|45146.1|45126.1|122
1627574700000|2021-07-29 16:05:00|45161|45141|45127.4|45107.4|45213.7|45193.7|45126.1|45106.1|238
1627575000000|2021-07-29 16:10:00|45128.6|45108.6|45101.2|45081.2|45129.9|45109.9|45096.1|45076.1|222
1627575300000|2021-07-29 16:15:00|45102.5|45082.5|45100|45080|45112.5|45092.5|45081.2|45061.2|174
1627575600000|2021-07-29 16:20:00|45101.2|45081.2|45093.7|45073.7|45107.4|45087.4|45071.2|45051.2|141
1627575900000|2021-07-29 16:25:00|45091.2|45071.2|45107.4|45087.4|45108.7|45088.7|45089.9|45069.9|84
1627576200000|2021-07-29 16:30:00|45109.9|45089.9|45116.2|45096.2|45139.9|45119.9|45109.9|45089.9|323
1627576500000|2021-07-29 16:35:00|45115|45095|45091.2|45071.2|45115|45095|45088.7|45068.7|146
1627576800000|2021-07-29 16:40:00|45088.7|45068.7|45086.2|45066.2|45098.7|45078.7|45079.9|45059.9|183
1627577100000|2021-07-29 16:45:00|45088.7|45068.7|45103.6|45083.6|45104.9|45084.9|45078.7|45058.7|156
1627577400000|2021-07-29 16:50:00|45102.4|45082.4|45060|45040|45102.4|45082.4|45058.8|45038.8|146
1627577700000|2021-07-29 16:55:00|45058.8|45038.8|45141|45121|45146|45126|45058.7|45038.7|936
1627578000000|2021-07-29 17:00:00|45136.1|45116.1|45153.4|45133.4|45198.4|45178.4|45126|45106|395
1627578300000|2021-07-29 17:05:00|45152.2|45132.2|45154.9|45134.9|45159.7|45139.7|45131.1|45111.1|143
1627578600000|2021-07-29 17:10:00|45153.7|45133.7|45139.7|45119.7|45154.9|45134.9|45139.7|45119.7|135
1627578900000|2021-07-29 17:15:00|45141|45121|45143.5|45123.5|45143.5|45123.5|45134.8|45114.8|101
1627579200000|2021-07-29 17:20:00|45144.8|45124.8|45154.7|45134.7|45159.7|45139.7|45142.2|45122.2|81
1627579500000|2021-07-29 17:25:00|45155.9|45135.9|45148.4|45128.4|45159.7|45139.7|45147.1|45127.1|87
1627579800000|2021-07-29 17:30:00|45150.9|45130.9|45167.1|45147.1|45169.6|45149.6|45140.9|45120.9|89
1627580100000|2021-07-29 17:35:00|45165.9|45145.9|45160.9|45140.9|45169.6|45149.6|45155.9|45135.9|44
1627580400000|2021-07-29 17:40:00|45162.1|45142.1|45162.1|45142.1|45164.6|45144.6|45155.8|45135.8|57
1627580700000|2021-07-29 17:45:00|45163.3|45143.3|45180.6|45160.6|45180.6|45160.6|45158.3|45138.3|72
1627581000000|2021-07-29 17:50:00|45179.4|45159.4|45174.5|45154.5|45195.7|45175.7|45169.5|45149.5|117
1627581300000|2021-07-29 17:55:00|45173.2|45153.2|45179.5|45159.5|45180.8|45160.8|45164.5|45144.5|56
1627581600000|2021-07-29 18:00:00|45178.3|45158.3|45180.6|45160.6|45180.6|45160.6|45175.6|45155.6|49
1627581900000|2021-07-29 18:05:00|45181.8|45161.8|45188.1|45168.1|45188.1|45168.1|45180.6|45160.6|20
1627582200000|2021-07-29 18:10:00|45186.8|45166.8|45210.6|45190.6|45220.6|45200.6|45186.8|45166.8|85
1627582500000|2021-07-29 18:15:00|45209.3|45189.3|45185.5|45165.5|45210.6|45190.6|45175.5|45155.5|44
1627582800000|2021-07-29 18:20:00|45188|45168|45179.2|45159.2|45193.1|45173.1|45179.2|45159.2|21
1627583100000|2021-07-29 18:25:00|45178|45158|45209.3|45189.3|45209.3|45189.3|45176.8|45156.8|36
1627583400000|2021-07-29 18:30:00|45208.1|45188.1|45204.1|45184.1|45210.5|45190.5|45203|45183|59
1627583700000|2021-07-29 18:35:00|45202.9|45182.9|45172.9|45152.9|45202.9|45182.9|45170.4|45150.4|55
1627584000000|2021-07-29 18:40:00|45171.7|45151.7|45168|45148|45181.9|45161.9|45166.7|45146.7|31
1627584300000|2021-07-29 18:45:00|45165.5|45145.5|45169.2|45149.2|45171.7|45151.7|45161.8|45141.8|20
1627584600000|2021-07-29 18:50:00|45171.7|45151.7|45181.7|45161.7|45182.9|45162.9|45171.7|45151.7|16
1627584900000|2021-07-29 18:55:00|45182.9|45162.9|45199.1|45179.1|45199.1|45179.1|45180.4|45160.4|48
1627585200000|2021-07-29 19:00:00|45200.3|45180.3|45191.5|45171.5|45200.3|45180.3|45191.5|45171.5|29
1627585500000|2021-07-29 19:05:00|45187.8|45167.8|45178.8|45158.8|45189|45169|45178.8|45158.8|60
1627585800000|2021-07-29 19:10:00|45177.6|45157.6|45168.9|45148.9|45178.8|45158.8|45166.4|45146.4|20
1627586100000|2021-07-29 19:15:00|45170.1|45150.1|45168.9|45148.9|45171.4|45151.4|45166.4|45146.4|7
1627586400000|2021-07-29 19:20:00|45167.6|45147.6|45171.4|45151.4|45171.4|45151.4|45163.9|45143.9|19
1627586700000|2021-07-29 19:25:00|45173.9|45153.9|45211.4|45191.4|45223.9|45203.9|45173.9|45153.9|96
1627587000000|2021-07-29 19:30:00|45208.9|45188.9|45184|45164|45208.9|45188.9|45183.9|45163.9|39
1627587300000|2021-07-29 19:35:00|45185.3|45165.3|45191.5|45171.5|45191.5|45171.5|45180.3|45160.3|32
1627587600000|2021-07-29 19:40:00|45189|45169|45183.9|45163.9|45189|45169|45181.4|45161.4|17
1627587900000|2021-07-29 19:45:00|45180.2|45160.2|45161.4|45141.4|45180.2|45160.2|45160.2|45140.2|39
1627588200000|2021-07-29 19:50:00|45160.2|45140.2|45157.8|45137.8|45160.2|45140.2|45147.9|45127.9|59
1627588500000|2021-07-29 19:55:00|45159.1|45139.1|45163.9|45143.9|45166.4|45146.4|45152.8|45132.8|31
1627588800000|2021-07-29 20:00:00|45162.6|45142.6|45165.2|45145.2|45165.2|45145.2|45152.8|45132.8|43
1627589100000|2021-07-29 20:05:00|45166.5|45146.5|45175.2|45155.2|45177.7|45157.7|45166.5|45146.5|11
1627589400000|2021-07-29 20:10:00|45172.7|45152.7|45163.9|45143.9|45175.2|45155.2|45163.9|45143.9|8
1627589700000|2021-07-29 20:15:00|45161.4|45141.4|45156.3|45136.3|45161.4|45141.4|45156.3|45136.3|8
1627590000000|2021-07-29 20:20:00|45155.1|45135.1|45160|45140|45160.1|45140.1|45151.3|45131.3|9
1627590300000|2021-07-29 20:25:00|45158.8|45138.8|45143.6|45123.6|45158.8|45138.8|45142.3|45122.3|20
1627590600000|2021-07-29 20:30:00|45142.4|45122.4|45136.3|45116.3|45142.4|45122.4|45135|45115|34
1627590900000|2021-07-29 20:35:00|45135.1|45115.1|45134.9|45114.9|45142.5|45122.5|45134.9|45114.9|27
1627591200000|2021-07-29 20:40:00|45133.6|45113.6|45137.3|45117.3|45141.1|45121.1|45128.6|45108.6|24
1627591500000|2021-07-29 20:45:00|45134.8|45114.8|45109.8|45089.8|45134.8|45114.8|45109.8|45089.8|69
1627591800000|2021-07-29 20:50:00|45107.3|45087.3|45090|45070|45112.3|45092.3|45089.9|45069.9|47
1627592100000|2021-07-29 20:55:00|45087.4|45067.4|45087.2|45067.2|45093.7|45073.7|45077.2|45057.2|52
1627596000000|2021-07-29 22:00:00|45020.3|45000.3|45088.2|45068.2|45110.8|45090.8|45020.3|45000.3|80
1627596300000|2021-07-29 22:05:00|45091.9|45071.9|45104.4|45084.4|45119.4|45099.4|45091.9|45071.9|32
1627596600000|2021-07-29 22:10:00|45105.6|45085.6|45106.8|45086.8|45109.3|45089.3|45104.3|45084.3|8
1627596900000|2021-07-29 22:15:00|45105.6|45085.6|45104.2|45084.2|45108.1|45088.1|45101.7|45081.7|83
1627597200000|2021-07-29 22:20:00|45105.5|45085.5|45115.5|45095.5|45115.5|45095.5|45105.5|45085.5|18
1627597500000|2021-07-29 22:25:00|45118|45098|45161.7|45141.7|45161.7|45141.7|45118|45098|43
1627597800000|2021-07-29 22:30:00|45159.2|45139.2|45169.2|45149.2|45169.2|45149.2|45159.2|45139.2|32
1627598100000|2021-07-29 22:35:00|45171.7|45151.7|45166.7|45146.7|45174.2|45154.2|45166.7|45146.7|27
1627598400000|2021-07-29 22:40:00|45164.2|45144.2|45146.7|45126.7|45164.2|45144.2|45146.7|45126.7|10
1627598700000|2021-07-29 22:45:00|45144.2|45124.2|45139.2|45119.2|45145.5|45125.5|45139.2|45119.2|14
1627599000000|2021-07-29 22:50:00|45139.1|45119.1|45131.6|45111.6|45139.1|45119.1|45131.6|45111.6|12
1627599300000|2021-07-29 22:55:00|45132.8|45112.8|45144.2|45124.2|45144.2|45124.2|45131.6|45111.6|14
1627599600000|2021-07-29 23:00:00|45143|45123|45148|45128|45155.5|45135.5|45143|45123|6
1627599900000|2021-07-29 23:05:00|45149.3|45129.3|45134.2|45114.2|45150.5|45130.5|45131.7|45111.7|9
1627600200000|2021-07-29 23:10:00|45135.5|45115.5|45144.2|45124.2|45151.7|45131.7|45135.5|45115.5|20
1627600500000|2021-07-29 23:15:00|45146.7|45126.7|45140.4|45120.4|45146.7|45126.7|45137.9|45117.9|3
1627600800000|2021-07-29 23:20:00|45141.6|45121.6|45129.1|45109.1|45144.1|45124.1|45126.7|45106.7|13
1627601100000|2021-07-29 23:25:00|45127.9|45107.9|45154.1|45134.1|45154.1|45134.1|45127.9|45107.9|15
1627601400000|2021-07-29 23:30:00|45155.4|45135.4|45169|45149|45169|45149|45155.4|45135.4|11
1627601700000|2021-07-29 23:35:00|45167.8|45147.8|45161.5|45141.5|45170.3|45150.3|45161.5|45141.5|14
1627602000000|2021-07-29 23:40:00|45162.7|45142.7|45161.6|45141.6|45164.1|45144.1|45159.1|45139.1|13
1627602300000|2021-07-29 23:45:00|45159.1|45139.1|45156.5|45136.5|45159.1|45139.1|45154|45134|10
1627602600000|2021-07-29 23:50:00|45155.3|45135.3|45125.3|45105.3|45155.3|45135.3|45121.5|45101.5|41
1627602900000|2021-07-29 23:55:00|45129|45109|45125.3|45105.3|45134|45114|45119|45099|27
1627603200000|2021-07-30 00:00:00|45127.8|45107.8|45115.4|45095.4|45151.6|45131.6|45095.4|45075.4|91
1627603500000|2021-07-30 00:05:00|45108|45088|45078.2|45058.2|45108|45088|45046.8|45026.8|97
1627603800000|2021-07-30 00:10:00|45073.2|45053.2|45129.5|45109.5|45139.4|45119.4|45069.4|45049.4|58
1627604100000|2021-07-30 00:15:00|45124.5|45104.5|45094.5|45074.5|45124.5|45104.5|45074.5|45054.5|66
1627604400000|2021-07-30 00:20:00|45099.5|45079.5|45033.4|45013.4|45099.5|45079.5|45011|44991|193
1627604700000|2021-07-30 00:25:00|45028.4|45008.4|45055.9|45035.9|45060.9|45040.9|45024.6|45004.6|49
1627605000000|2021-07-30 00:30:00|45054.7|45034.7|45002.2|44982.2|45054.7|45034.7|45002.2|44982.2|37
1627605300000|2021-07-30 00:35:00|45004.7|44984.7|44982.1|44962.1|45005.9|44985.9|44975.9|44955.9|56
1627605600000|2021-07-30 00:40:00|44980.9|44960.9|45022.1|45002.1|45022.1|45002.1|44980.9|44960.9|51
1627605900000|2021-07-30 00:45:00|45018.4|44998.4|44919.7|44899.7|45018.4|44998.4|44899.7|44879.7|169
1627606200000|2021-07-30 00:50:00|44929.7|44909.7|44929.7|44909.7|44959.7|44939.7|44926|44906|88
1627606500000|2021-07-30 00:55:00|44928.5|44908.5|44954.7|44934.7|44964.6|44944.6|44924.7|44904.7|70
1627606800000|2021-07-30 01:00:00|44952.2|44932.2|44892.6|44872.6|44952.2|44932.2|44845|44825|482
1627607100000|2021-07-30 01:05:00|44895.1|44875.1|44870.1|44850.1|44913.9|44893.9|44865.1|44845.1|189
1627607400000|2021-07-30 01:10:00|44867.6|44847.6|44865.1|44845.1|44876.3|44856.3|44817.6|44797.6|302
1627607700000|2021-07-30 01:15:00|44866.3|44846.3|44821.4|44801.4|44885.1|44865.1|44818.9|44798.9|217
1627608000000|2021-07-30 01:20:00|44822.7|44802.7|44827.5|44807.5|44841.3|44821.3|44782.6|44762.6|218
1627608300000|2021-07-30 01:25:00|44825|44805|44843.8|44823.8|44873.7|44853.7|44821.2|44801.2|187
1627608600000|2021-07-30 01:30:00|44845|44825|44893.8|44873.8|44942.3|44922.3|44845|44825|358
1627608900000|2021-07-30 01:35:00|44895|44875|44857.4|44837.4|44907.5|44887.5|44856.1|44836.1|129
1627609200000|2021-07-30 01:40:00|44856.1|44836.1|44903.6|44883.6|44928.6|44908.6|44853.6|44833.6|142
1627609500000|2021-07-30 01:45:00|44901.1|44881.1|44889.8|44869.8|44928.6|44908.6|44879.8|44859.8|119
1627609800000|2021-07-30 01:50:00|44888.5|44868.5|44899.8|44879.8|44923.6|44903.6|44867.4|44847.4|124
1627610100000|2021-07-30 01:55:00|44898.6|44878.6|44876.1|44856.1|44899.8|44879.8|44864.9|44844.9|77
1627610400000|2021-07-30 02:00:00|44874.8|44854.8|44809.9|44789.9|44889.9|44869.9|44809.9|44789.9|150
1627610700000|2021-07-30 02:05:00|44808.7|44788.7|44759.8|44739.8|44816.1|44796.1|44759.8|44739.8|265
1627611000000|2021-07-30 02:10:00|44763.5|44743.5|44819.8|44799.8|44819.8|44799.8|44761.1|44741.1|118
1627611300000|2021-07-30 02:15:00|44817.3|44797.3|44824.9|44804.9|44843.7|44823.7|44802.4|44782.4|57
1627611600000|2021-07-30 02:20:00|44823.6|44803.6|44819.8|44799.8|44823.6|44803.6|44806.1|44786.1|27
1627611900000|2021-07-30 02:25:00|44823.6|44803.6|44849.8|44829.8|44867.3|44847.3|44821|44801|58
1627612200000|2021-07-30 02:30:00|44847.2|44827.2|44896.1|44876.1|44914.8|44894.8|44847.2|44827.2|158
1627612500000|2021-07-30 02:35:00|44897.3|44877.3|44916.3|44896.3|44928.6|44908.6|44880|44860|156
1627612800000|2021-07-30 02:40:00|44913.8|44893.8|44899.9|44879.9|44921.2|44901.2|44898.7|44878.7|65
1627613100000|2021-07-30 02:45:00|44898.7|44878.7|44966.1|44946.1|44967.4|44947.4|44897.4|44877.4|133
1627613400000|2021-07-30 02:50:00|44968.7|44948.7|44959.9|44939.9|44989.9|44969.9|44959.9|44939.9|87
1627613700000|2021-07-30 02:55:00|44958.7|44938.7|45007.4|44987.4|45014.9|44994.9|44956.2|44936.2|91
1627614000000|2021-07-30 03:00:00|45008.6|44988.6|45027.3|45007.3|45042.3|45022.3|45008.6|44988.6|130
1627614300000|2021-07-30 03:05:00|45028.6|45008.6|45034.8|45014.8|45043.6|45023.6|45006.1|44986.1|83
1627614600000|2021-07-30 03:10:00|45033.6|45013.6|45087.3|45067.3|45087.3|45067.3|45029.9|45009.9|148
1627614900000|2021-07-30 03:15:00|45086|45066|45059.8|45039.8|45097.3|45077.3|45052.4|45032.4|115
1627615200000|2021-07-30 03:20:00|45061.1|45041.1|45017.4|44997.4|45061.1|45041.1|45017.4|44997.4|89
1627615500000|2021-07-30 03:25:00|45014.8|44994.8|45041.2|45021.2|45041.2|45021.2|45002.4|44982.4|105
1627615800000|2021-07-30 03:30:00|45042.4|45022.4|45009.9|44989.9|45042.4|45022.4|44997.4|44977.4|50
1627616100000|2021-07-30 03:35:00|45008.6|44988.6|45042.3|45022.3|45042.4|45022.4|45006.1|44986.1|54
1627616400000|2021-07-30 03:40:00|45041.1|45021.1|45002.2|44982.2|45041.1|45021.1|44998.6|44978.6|32
1627616700000|2021-07-30 03:45:00|45001|44981|44986|44966|45001|44981|44977.3|44957.3|44
1627617000000|2021-07-30 03:50:00|44979.8|44959.8|44952.4|44932.4|44979.8|44959.8|44952.4|44932.4|63
1627617300000|2021-07-30 03:55:00|44951.1|44931.1|44964.8|44944.8|44964.8|44944.8|44948.6|44928.6|29
1627617600000|2021-07-30 04:00:00|44966|44946|44998.5|44978.5|45002.2|44982.2|44966|44946|44
1627617900000|2021-07-30 04:05:00|45001|44981|44989.8|44969.8|45009.8|44989.8|44989.8|44969.8|37
1627618200000|2021-07-30 04:10:00|44993.5|44973.5|44968.5|44948.5|44993.5|44973.5|44964.8|44944.8|55
1627618500000|2021-07-30 04:15:00|44964.8|44944.8|44939.8|44919.8|44964.8|44944.8|44936.1|44916.1|41
1627618800000|2021-07-30 04:20:00|44938.5|44918.5|44968.5|44948.5|44968.5|44948.5|44926|44906|92
1627619100000|2021-07-30 04:25:00|44967.2|44947.2|44957.2|44937.2|44968.5|44948.5|44957.2|44937.2|13
1627619400000|2021-07-30 04:30:00|44956|44936|44937.1|44917.1|44956|44936|44923.4|44903.4|64
1627619700000|2021-07-30 04:35:00|44939.6|44919.6|44970.9|44950.9|44973.4|44953.4|44939.6|44919.6|21
1627620000000|2021-07-30 04:40:00|44968.4|44948.4|44970.9|44950.9|44974.7|44954.7|44964.6|44944.6|12
1627620300000|2021-07-30 04:45:00|44972.2|44952.2|45004.4|44984.4|45004.4|44984.4|44970.9|44950.9|52
1627620600000|2021-07-30 04:50:00|45005.7|44985.7|44965.7|44945.7|45023.2|45003.2|44964.5|44944.5|58
1627620900000|2021-07-30 04:55:00|44964.5|44944.5|44963.1|44943.1|44965.6|44945.6|44954.5|44934.5|21
1627621200000|2021-07-30 05:00:00|44960.6|44940.6|44950.4|44930.4|44969.2|44949.2|44920.8|44900.8|63
1627621500000|2021-07-30 05:05:00|44951.6|44931.6|44957.8|44937.8|44981.5|44961.5|44951.6|44931.6|35
1627621800000|2021-07-30 05:10:00|44956.5|44936.5|44937.9|44917.9|44956.5|44936.5|44924.3|44904.3|37
1627622100000|2021-07-30 05:15:00|44936.6|44916.6|44829|44809|44936.6|44916.6|44824|44804|166
1627622400000|2021-07-30 05:20:00|44831.5|44811.5|44838.8|44818.8|44840.1|44820.1|44804|44784|161
1627622700000|2021-07-30 05:25:00|44840.1|44820.1|44838.9|44818.9|44866.4|44846.4|44835.1|44815.1|76
1627623000000|2021-07-30 05:30:00|44841.4|44821.4|44874.5|44854.5|44874.6|44854.6|44809.4|44789.4|376
1627623300000|2021-07-30 05:35:00|44875.8|44855.8|44792.3|44772.3|44884.4|44864.4|44777.2|44757.2|326
1627623600000|2021-07-30 05:40:00|44789.8|44769.8|44756|44736|44792.3|44772.3|44728.6|44708.6|380
1627623900000|2021-07-30 05:45:00|44753.5|44733.5|44759.9|44739.9|44766.1|44746.1|44731.2|44711.2|228
1627624200000|2021-07-30 05:50:00|44754.9|44734.9|44726.3|44706.3|44767.4|44747.4|44666.1|44646.1|273
1627624500000|2021-07-30 05:55:00|44727.5|44707.5|44740|44720|44758.7|44738.7|44723.8|44703.8|121
1627624800000|2021-07-30 06:00:00|44741.2|44721.2|44808.4|44788.4|44815.8|44795.8|44740|44720|238
1627625100000|2021-07-30 06:05:00|44807.1|44787.1|44816|44796|44816|44796|44784.7|44764.7|184
1627625400000|2021-07-30 06:10:00|44817.3|44797.3|44827.3|44807.3|44829.8|44809.8|44798.5|44778.5|138
1627625700000|2021-07-30 06:15:00|44828.5|44808.5|44787.3|44767.3|44838.6|44818.6|44782.3|44762.3|120
1627626000000|2021-07-30 06:20:00|44789.9|44769.9|44774.9|44754.9|44813.3|44793.3|44759.8|44739.8|314
1627626300000|2021-07-30 06:25:00|44772.4|44752.4|44786.2|44766.2|44825|44805|44772.4|44752.4|163
1627626600000|2021-07-30 06:30:00|44790|44770|44863.7|44843.7|44888.7|44868.7|44788.7|44768.7|527
1627626900000|2021-07-30 06:35:00|44866.1|44846.1|44852.3|44832.3|44882.5|44862.5|44828.8|44808.8|196
1627627200000|2021-07-30 06:40:00|44851.1|44831.1|44868.3|44848.3|44870.8|44850.8|44831.3|44811.3|151
1627627500000|2021-07-30 06:45:00|44867|44847|44840.9|44820.9|44867|44847|44820.9|44800.9|104
1627627800000|2021-07-30 06:50:00|44842.1|44822.1|44878.1|44858.1|44878.1|44858.1|44827.1|44807.1|118
1627628100000|2021-07-30 06:55:00|44874.3|44854.3|44972|44952|44972|44952|44870.7|44850.7|302
1627628400000|2021-07-30 07:00:00|44963.3|44943.3|44926.9|44906.9|44989.1|44969.1|44910.8|44890.8|241
1627628700000|2021-07-30 07:05:00|44929.3|44909.3|44944.2|44924.2|44949.2|44929.2|44904.4|44884.4|98
1627629000000|2021-07-30 07:10:00|44947.9|44927.9|44951.5|44931.5|44966.5|44946.5|44937.9|44917.9|56
1627629300000|2021-07-30 07:15:00|44954|44934|45007.8|44987.8|45017.7|44997.7|44953.9|44933.9|126
1627629600000|2021-07-30 07:20:00|45006.6|44986.6|45012.4|44992.4|45012.4|44992.4|44962.5|44942.5|89
1627629900000|2021-07-30 07:25:00|45009.9|44989.9|45033.6|45013.6|45054.9|45034.9|45008.7|44988.7|130
1627630200000|2021-07-30 07:30:00|45032.4|45012.4|44968.6|44948.6|45032.4|45012.4|44943.6|44923.6|199
1627630500000|2021-07-30 07:35:00|44956.3|44936.3|44988.4|44968.4|44990.9|44970.9|44935.9|44915.9|95
1627630800000|2021-07-30 07:40:00|44993.4|44973.4|44999.7|44979.7|45020.9|45000.9|44985.9|44965.9|87
1627631100000|2021-07-30 07:45:00|44998.5|44978.5|44975.9|44955.9|44998.5|44978.5|44972.1|44952.1|82
1627631400000|2021-07-30 07:50:00|44977.1|44957.1|45105.3|45085.3|45117.8|45097.8|44973.2|44953.2|238
1627631700000|2021-07-30 07:55:00|45102.8|45082.8|45137.3|45117.3|45148.4|45128.4|45102.8|45082.8|259
1627632000000|2021-07-30 08:00:00|45136.1|45116.1|45130|45110|45137.3|45117.3|45096.4|45076.4|159
1627632300000|2021-07-30 08:05:00|45128.8|45108.8|45153.8|45133.8|45158.7|45138.7|45117.6|45097.6|242
1627632600000|2021-07-30 08:10:00|45155.1|45135.1|45152.4|45132.4|45158.8|45138.8|45136.3|45116.3|136
1627632900000|2021-07-30 08:15:00|45154.8|45134.8|45187.3|45167.3|45187.4|45167.4|45133.7|45113.7|205
1627633200000|2021-07-30 08:20:00|45186.1|45166.1|45196.7|45176.7|45219.5|45199.5|45173.4|45153.4|310
1627633500000|2021-07-30 08:25:00|45198|45178|45184.8|45164.8|45199.2|45179.2|45142.2|45122.2|140
1627633800000|2021-07-30 08:30:00|45186|45166|45129.8|45109.8|45188.5|45168.5|45099.8|45079.8|190
1627634100000|2021-07-30 08:35:00|45131|45111|45149.8|45129.8|45149.8|45129.8|45118.5|45098.5|72
1627634400000|2021-07-30 08:40:00|45152.3|45132.3|45164.7|45144.7|45168.4|45148.4|45147.4|45127.4|63
1627634700000|2021-07-30 08:45:00|45162.2|45142.2|45183.3|45163.3|45202.1|45182.1|45154.7|45134.7|183
1627635000000|2021-07-30 08:50:00|45182.1|45162.1|45144.7|45124.7|45184.6|45164.6|45144.7|45124.7|53
1627635300000|2021-07-30 08:55:00|45145.9|45125.9|45152.1|45132.1|45172.1|45152.1|45145.9|45125.9|56
1627635600000|2021-07-30 09:00:00|45153.4|45133.4|45210.3|45190.3|45217.9|45197.9|45153.4|45133.4|152
1627635900000|2021-07-30 09:05:00|45209|45189|45204|45184|45214|45194|45169|45149|95
1627636200000|2021-07-30 09:10:00|45202.8|45182.8|45221.3|45201.3|45231.5|45211.5|45199|45179|207
1627636500000|2021-07-30 09:15:00|45222.6|45202.6|45174|45154|45226.6|45206.6|45171.5|45151.5|76
1627636800000|2021-07-30 09:20:00|45175.4|45155.4|45130.7|45110.7|45184|45164|45130.5|45110.5|105
1627637100000|2021-07-30 09:25:00|45134.4|45114.4|45060.2|45040.2|45136.6|45116.6|45051.7|45031.7|229
1627637400000|2021-07-30 09:30:00|45061.5|45041.5|45072.9|45052.9|45091.6|45071.6|45051.7|45031.7|115
1627637700000|2021-07-30 09:35:00|45076.6|45056.6|45089.2|45069.2|45101.7|45081.7|45074.1|45054.1|52
1627638000000|2021-07-30 09:40:00|45086.7|45066.7|45049.1|45029.1|45086.7|45066.7|45041.7|45021.7|75
1627638300000|2021-07-30 09:45:00|45047.8|45027.8|44995.6|44975.6|45049.1|45029.1|44976.8|44956.8|156
1627638600000|2021-07-30 09:50:00|44999.3|44979.3|45045.7|45025.7|45045.7|45025.7|44999.3|44979.3|67
1627638900000|2021-07-30 09:55:00|45048.2|45028.2|45015.8|44995.8|45062|45042|45015.8|44995.8|85
1627639200000|2021-07-30 10:00:00|45017.1|44997.1|44993.3|44973.3|45024.5|45004.5|44988.3|44968.3|67
1627639500000|2021-07-30 10:05:00|44990.8|44970.8|45015.8|44995.8|45027.1|45007.1|44988.3|44968.3|51
1627639800000|2021-07-30 10:10:00|45018.3|44998.3|44913.3|44893.3|45018.3|44998.3|44907.1|44887.1|177
1627640100000|2021-07-30 10:15:00|44911.9|44891.9|44921.1|44901.1|44923.6|44903.6|44881|44861|157
1627640400000|2021-07-30 10:20:00|44922.3|44902.3|44983.8|44963.8|44992.5|44972.5|44922.3|44902.3|124
1627640700000|2021-07-30 10:25:00|44985.1|44965.1|45028.7|45008.7|45033.7|45013.7|44976.4|44956.4|71
1627641000000|2021-07-30 10:30:00|45031.2|45011.2|45037.4|45017.4|45052.4|45032.4|45006.2|44986.2|84
1627641300000|2021-07-30 10:35:00|45042.2|45022.2|45032.5|45012.5|45058.7|45038.7|45016.2|44996.2|78
1627641600000|2021-07-30 10:40:00|45033.7|45013.7|45012.4|44992.4|45037.5|45017.5|45005|44985|72
1627641900000|2021-07-30 10:45:00|45014.8|44994.8|44991.4|44971.4|45016.1|44996.1|44978.7|44958.7|68
1627642200000|2021-07-30 10:50:00|44992.6|44972.6|45015|44995|45033.6|45013.6|44992.6|44972.6|61
1627642500000|2021-07-30 10:55:00|45017.5|44997.5|45011.2|44991.2|45017.5|44997.5|44986.2|44966.2|71
1627642800000|2021-07-30 11:00:00|45008.7|44988.7|44983.8|44963.8|45008.7|44988.7|44967.5|44947.5|108
1627643100000|2021-07-30 11:05:00|44982.5|44962.5|45017.5|44997.5|45032.5|45012.5|44982.5|44962.5|60
1627643400000|2021-07-30 11:10:00|45018.7|44998.7|44998.7|44978.7|45033.7|45013.7|44997.5|44977.5|63
1627643700000|2021-07-30 11:15:00|44997.5|44977.5|45008|44988|45013.8|44993.8|44986.3|44966.3|75
1627644000000|2021-07-30 11:20:00|45009.4|44989.4|44992.7|44972.7|45020.4|45000.4|44983|44963|88
1627644300000|2021-07-30 11:25:00|44995|44975|44974.8|44954.8|44997.7|44977.7|44962.9|44942.9|192
1627644600000|2021-07-30 11:30:00|44978.5|44958.5|44942.1|44922.1|44983.5|44963.5|44929.5|44909.5|288
1627644900000|2021-07-30 11:35:00|44943.4|44923.4|44966.9|44946.9|44966.9|44946.9|44938.4|44918.4|121
1627645200000|2021-07-30 11:40:00|44960.7|44940.7|44955|44935|44965.6|44945.6|44943.7|44923.7|124
1627645500000|2021-07-30 11:45:00|44953.7|44933.7|44943.9|44923.9|44953.7|44933.7|44926.5|44906.5|102
1627645800000|2021-07-30 11:50:00|44948.9|44928.9|44968.6|44948.6|44968.6|44948.6|44948.9|44928.9|102
1627646100000|2021-07-30 11:55:00|44964.8|44944.8|44966|44946|44971.1|44951.1|44953.6|44933.6|146
1627646400000|2021-07-30 12:00:00|44967.3|44947.3|45015.3|44995.3|45019.2|44999.2|44963.6|44943.6|360
1627646700000|2021-07-30 12:05:00|45014.2|44994.2|45083|45063|45091.3|45071.3|45011.7|44991.7|379
1627647000000|2021-07-30 12:10:00|45076.8|45056.8|45151.5|45131.5|45159.1|45139.1|45069.3|45049.3|370
1627647300000|2021-07-30 12:15:00|45150.3|45130.3|45087.8|45067.8|45150.3|45130.3|45086.5|45066.5|342
1627647600000|2021-07-30 12:20:00|45089|45069|45116.5|45096.5|45117.6|45097.6|45084|45064|220
1627647900000|2021-07-30 12:25:00|45117.6|45097.6|45134.1|45114.1|45136.5|45116.5|45115.3|45095.3|124
1627648200000|2021-07-30 12:30:00|45135.2|45115.2|45145.2|45125.2|45152.7|45132.7|45092.7|45072.7|214
1627648500000|2021-07-30 12:35:00|45144|45124|45092|45072|45172.7|45152.7|45092|45072|269
1627648800000|2021-07-30 12:40:00|45085.8|45065.8|45002.6|44982.6|45085.8|45065.8|44997.6|44977.6|364
1627649100000|2021-07-30 12:45:00|45006.3|44986.3|44997.6|44977.6|45047.6|45027.6|44981.3|44961.3|166
1627649400000|2021-07-30 12:50:00|44996.3|44976.3|45008.7|44988.7|45021.3|45001.3|44940|44920|348
1627649700000|2021-07-30 12:55:00|45007.5|44987.5|45002.6|44982.6|45043.8|45023.8|44998.8|44978.8|189
1627650000000|2021-07-30 13:00:00|45001.3|44981.3|44924.7|44904.7|45062.5|45042.5|44919.5|44899.5|886
1627650300000|2021-07-30 13:05:00|44919.7|44899.7|44907.3|44887.3|44929.4|44909.4|44809.9|44789.9|821
1627650600000|2021-07-30 13:10:00|44912.3|44892.3|45008.5|44988.5|45016|44996|44907.3|44887.3|528
1627650900000|2021-07-30 13:15:00|45011|44991|45196.2|45176.2|45207.4|45187.4|44997.3|44977.3|561
1627651200000|2021-07-30 13:20:00|45197.5|45177.5|45334.3|45314.3|45420.4|45400.4|45197.4|45177.4|996
1627651500000|2021-07-30 13:25:00|45335.5|45315.5|45314.1|45294.1|45404.3|45384.3|45304.1|45284.1|465
1627651800000|2021-07-30 13:30:00|45315.4|45295.4|45335.1|45315.1|45363.8|45343.8|45296.2|45276.2|473
1627652100000|2021-07-30 13:35:00|45332.7|45312.7|45274|45254|45362.6|45342.6|45257.7|45237.7|293
1627652400000|2021-07-30 13:40:00|45271.5|45251.5|45181.9|45161.9|45294|45274|45159.4|45139.4|459
1627652700000|2021-07-30 13:45:00|45179.4|45159.4|45241.6|45221.6|45257.8|45237.8|45167.2|45147.2|447
1627653000000|2021-07-30 13:50:00|45239.1|45219.1|45082|45062|45253.1|45233.1|45020.8|45000.8|705
1627653300000|2021-07-30 13:55:00|45083.3|45063.3|45091.1|45071.1|45158.5|45138.5|45064.6|45044.6|452
1627653600000|2021-07-30 14:00:00|45093.6|45073.6|45005|44985|45127.4|45107.4|44990|44970|555
1627653900000|2021-07-30 14:05:00|45007.5|44987.5|44965|44945|45016.3|44996.3|44950.3|44930.3|476
1627654200000|2021-07-30 14:10:00|44962.6|44942.6|44899.2|44879.2|44974|44954|44840.4|44820.4|681
1627654500000|2021-07-30 14:15:00|44901.7|44881.7|44845.8|44825.8|44909.5|44889.5|44834.5|44814.5|580
1627654800000|2021-07-30 14:20:00|44844.5|44824.5|44695.8|44675.8|44844.5|44824.5|44693.3|44673.3|815
1627655100000|2021-07-30 14:25:00|44694.6|44674.6|44693.4|44673.4|44783.4|44763.4|44672.2|44652.2|544
1627655400000|2021-07-30 14:30:00|44698.4|44678.4|44593.6|44573.6|44719.8|44699.8|44567.3|44547.3|759
1627655700000|2021-07-30 14:35:00|44591.1|44571.1|44535.7|44515.7|44591.1|44571.1|44468.4|44448.4|914
1627656000000|2021-07-30 14:40:00|44539.4|44519.4|44580.7|44560.7|44643.1|44623.1|44488.2|44468.2|686
1627656300000|2021-07-30 14:45:00|44582|44562|44484.7|44464.7|44582|44562|44475.8|44455.8|519
1627656600000|2021-07-30 14:50:00|44483.5|44463.5|44633.2|44613.2|44644.5|44624.5|44474.7|44454.7|431
1627656900000|2021-07-30 14:55:00|44632|44612|44538.3|44518.3|44632|44612|44507|44487|360
1627657200000|2021-07-30 15:00:00|44537.1|44517.1|44435.4|44415.4|44548.2|44528.2|44365.7|44345.7|818
1627657500000|2021-07-30 15:05:00|44437.9|44417.9|44468.7|44448.7|44468.7|44448.7|44392.8|44372.8|444
1627657800000|2021-07-30 15:10:00|44471.3|44451.3|44477.5|44457.5|44501.3|44481.3|44430.2|44410.2|337
1627658100000|2021-07-30 15:15:00|44476.1|44456.1|44507.5|44487.5|44510|44490|44457.3|44437.3|328
1627658400000|2021-07-30 15:20:00|44510|44490|44514.5|44494.5|44553.5|44533.5|44498.8|44478.8|325
1627658700000|2021-07-30 15:25:00|44515.9|44495.9|44476.7|44456.7|44524.4|44504.4|44471.9|44451.9|211
1627659000000|2021-07-30 15:30:00|44478.1|44458.1|44536.9|44516.9|44556.7|44536.7|44455.7|44435.7|392
1627659300000|2021-07-30 15:35:00|44540.6|44520.6|44527.1|44507.1|44570.7|44550.7|44513.3|44493.3|188
1627659600000|2021-07-30 15:40:00|44528.4|44508.4|44566.1|44546.1|44566.1|44546.1|44527.1|44507.1|165
1627659900000|2021-07-30 15:45:00|44564.9|44544.9|44604.7|44584.7|44616.2|44596.2|44550|44530|458
1627660200000|2021-07-30 15:50:00|44603.6|44583.6|44610.1|44590.1|44634.6|44614.6|44577.6|44557.6|256
1627660500000|2021-07-30 15:55:00|44611.3|44591.3|44600.4|44580.4|44629|44609|44579.4|44559.4|201
1627660800000|2021-07-30 16:00:00|44602.9|44582.9|44568.7|44548.7|44626.6|44606.6|44567.6|44547.6|171
1627661100000|2021-07-30 16:05:00|44569.8|44549.8|44580.1|44560.1|44585.1|44565.1|44527.6|44507.6|189
1627661400000|2021-07-30 16:10:00|44582.6|44562.6|44607.6|44587.6|44607.6|44587.6|44575.4|44555.4|148
1627661700000|2021-07-30 16:15:00|44610.1|44590.1|44598.8|44578.8|44612.3|44592.3|44587.6|44567.6|141
1627662000000|2021-07-30 16:20:00|44599.9|44579.9|44612.3|44592.3|44614.8|44594.8|44574.9|44554.9|183
1627662300000|2021-07-30 16:25:00|44613.6|44593.6|44615.8|44595.8|44629.8|44609.8|44612.3|44592.3|135
1627662600000|2021-07-30 16:30:00|44617.1|44597.1|44635.5|44615.5|44639.5|44619.5|44613.3|44593.3|215
1627662900000|2021-07-30 16:35:00|44636.7|44616.7|44677.6|44657.6|44678.9|44658.9|44626.6|44606.6|262
1627663200000|2021-07-30 16:40:00|44678.8|44658.8|44701.5|44681.5|44713.8|44693.8|44676.3|44656.3|305
1627663500000|2021-07-30 16:45:00|44698.9|44678.9|44646.5|44626.5|44698.9|44678.9|44641.5|44621.5|260
1627663800000|2021-07-30 16:50:00|44645.3|44625.3|44662.7|44642.7|44671.6|44651.6|44620|44600|423
1627664100000|2021-07-30 16:55:00|44660.3|44640.3|44696.8|44676.8|44701.8|44681.8|44660.3|44640.3|1072
1627664400000|2021-07-30 17:00:00|44693|44673|44671.8|44651.8|44723|44703|44607.8|44587.8|564
1627664700000|2021-07-30 17:05:00|44670.6|44650.6|44679.3|44659.3|44690.6|44670.6|44666.8|44646.8|125
1627665000000|2021-07-30 17:10:00|44681.8|44661.8|44714.1|44694.1|44714.1|44694.1|44666.8|44646.8|113
1627665300000|2021-07-30 17:15:00|44715.4|44695.4|44702.9|44682.9|44716.6|44696.6|44700.4|44680.4|83
1627665600000|2021-07-30 17:20:00|44701.8|44681.8|44696.9|44676.9|44710.4|44690.4|44696.9|44676.9|96
1627665900000|2021-07-30 17:25:00|44699.2|44679.2|44705.4|44685.4|44709.2|44689.2|44696.7|44676.7|66
1627666200000|2021-07-30 17:30:00|44704.2|44684.2|44709.2|44689.2|44709.2|44689.2|44700.4|44680.4|36
1627666500000|2021-07-30 17:35:00|44707.9|44687.9|44704|44684|44709.1|44689.1|44700.4|44680.4|25
1627666800000|2021-07-30 17:40:00|44705.4|44685.4|44706.5|44686.5|44710.4|44690.4|44705.4|44685.4|38
1627667100000|2021-07-30 17:45:00|44705.2|44685.2|44692.8|44672.8|44707.8|44687.8|44691.7|44671.7|27
1627667400000|2021-07-30 17:50:00|44691.7|44671.7|44687.7|44667.7|44696.7|44676.7|44671.5|44651.5|97
1627667700000|2021-07-30 17:55:00|44689|44669|44675.2|44655.2|44691.3|44671.3|44663.8|44643.8|159
1627668000000|2021-07-30 18:00:00|44677.7|44657.7|44681.3|44661.3|44683.8|44663.8|44672.7|44652.7|47
1627668300000|2021-07-30 18:05:00|44682.6|44662.6|44695.9|44675.9|44699.6|44679.6|44678.8|44658.8|65
1627668600000|2021-07-30 18:10:00|44694.5|44674.5|44667.3|44647.3|44694.5|44674.5|44666|44646|65
1627668900000|2021-07-30 18:15:00|44669.8|44649.8|44657.2|44637.2|44672.5|44652.5|44655.8|44635.8|78
1627669200000|2021-07-30 18:20:00|44656|44636|44613.6|44593.6|44656|44636|44608.8|44588.8|139
1627669500000|2021-07-30 18:25:00|44614.8|44594.8|44598.6|44578.6|44631|44611|44598.6|44578.6|47
1627669800000|2021-07-30 18:30:00|44597.3|44577.3|44600.8|44580.8|44608.3|44588.3|44597.3|44577.3|45
1627670100000|2021-07-30 18:35:00|44604.6|44584.6|44578.6|44558.6|44605.9|44585.9|44576.1|44556.1|55
1627670400000|2021-07-30 18:40:00|44579.7|44559.7|44609.7|44589.7|44609.7|44589.7|44579.7|44559.7|50
1627670700000|2021-07-30 18:45:00|44608.5|44588.5|44630.3|44610.3|44630.4|44610.4|44605.9|44585.9|58
1627671000000|2021-07-30 18:50:00|44635.4|44615.4|44651.7|44631.7|44651.7|44631.7|44635.4|44615.4|27
1627671300000|2021-07-30 18:55:00|44652.9|44632.9|44656.7|44636.7|44658|44638|44645.6|44625.6|49
1627671600000|2021-07-30 19:00:00|44655.5|44635.5|44656.7|44636.7|44659.2|44639.2|44651.7|44631.7|51
1627671900000|2021-07-30 19:05:00|44659.2|44639.2|44669|44649|44669|44649|44659.2|44639.2|27
1627672200000|2021-07-30 19:10:00|44667.9|44647.9|44669.2|44649.2|44674.2|44654.2|44667.9|44647.9|25
1627672500000|2021-07-30 19:15:00|44667.8|44647.8|44666.5|44646.5|44667.8|44647.8|44662.8|44642.8|19
1627672800000|2021-07-30 19:20:00|44665.2|44645.2|44660.5|44640.5|44665.2|44645.2|44659|44639|31
1627673100000|2021-07-30 19:25:00|44659.3|44639.3|44667.5|44647.5|44667.6|44647.6|44659.3|44639.3|72
1627673400000|2021-07-30 19:30:00|44666.3|44646.3|44661.1|44641.1|44667.6|44647.6|44656.2|44636.2|36
1627673700000|2021-07-30 19:35:00|44659.8|44639.8|44666.1|44646.1|44666.1|44646.1|44656.3|44636.3|60
1627674000000|2021-07-30 19:40:00|44664.8|44644.8|44667.6|44647.6|44668.8|44648.8|44663.6|44643.6|45
1627674300000|2021-07-30 19:45:00|44666.4|44646.4|44671.4|44651.4|44671.4|44651.4|44665.1|44645.1|19
1627674600000|2021-07-30 19:50:00|44670.1|44650.1|44666.4|44646.4|44681.4|44661.4|44665|44645|64
1627674900000|2021-07-30 19:55:00|44667.5|44647.5|44638.9|44618.9|44668.9|44648.9|44636.4|44616.4|88
1627675200000|2021-07-30 20:00:00|44640.2|44620.2|44637.7|44617.7|44648.8|44628.8|44635.2|44615.2|105
1627675500000|2021-07-30 20:05:00|44633.8|44613.8|44609.3|44589.3|44640.5|44620.5|44609.3|44589.3|89
1627675800000|2021-07-30 20:10:00|44610.6|44590.6|44612.9|44592.9|44644|44624|44610.6|44590.6|91
1627676100000|2021-07-30 20:15:00|44611.6|44591.6|44571.1|44551.1|44611.6|44591.6|44567.3|44547.3|64
1627676400000|2021-07-30 20:20:00|44573.8|44553.8|44590.1|44570.1|44590.1|44570.1|44553.9|44533.9|63
1627676700000|2021-07-30 20:25:00|44593.9|44573.9|44593.9|44573.9|44596.5|44576.5|44590.1|44570.1|27
1627677000000|2021-07-30 20:30:00|44592.7|44572.7|44612.5|44592.5|44613.7|44593.7|44591.4|44571.4|23
1627677300000|2021-07-30 20:35:00|44616.4|44596.4|44646.4|44626.4|44646.4|44626.4|44612.7|44592.7|27
1627677600000|2021-07-30 20:40:00|44642.5|44622.5|44633.5|44613.5|44642.5|44622.5|44633.5|44613.5|42
1627677900000|2021-07-30 20:45:00|44630.9|44610.9|44608.4|44588.4|44632|44612|44608.4|44588.4|43
1627678200000|2021-07-30 20:50:00|44605.9|44585.9|44618.6|44598.6|44618.7|44598.7|44597|44577|26
1627678500000|2021-07-30 20:55:00|44619.8|44599.8|44603.6|44583.6|44619.8|44599.8|44598.5|44578.5|34
1627855200000|2021-08-01 22:00:00|44757.5|44737.5|44838.1|44818.1|44921.7|44901.7|44756.1|44736.1|215
1627855500000|2021-08-01 22:05:00|44831.7|44811.7|44844.5|44824.5|44863.1|44843.1|44810.6|44790.6|65
1627855800000|2021-08-01 22:10:00|44843.4|44823.4|44819.8|44799.8|44881.7|44861.7|44819.8|44799.8|55
1627856100000|2021-08-01 22:15:00|44822.3|44802.3|44836.7|44816.7|44865.6|44845.6|44822.3|44802.3|32
1627856400000|2021-08-01 22:20:00|44835.6|44815.6|44879.2|44859.2|44879.2|44859.2|44835.6|44815.6|28
1627856700000|2021-08-01 22:25:00|44880.6|44860.6|44912.1|44892.1|44912.1|44892.1|44879.2|44859.2|79
1627857000000|2021-08-01 22:30:00|44910.7|44890.7|44887.1|44867.1|44944.6|44924.6|44879.6|44859.6|84
1627857300000|2021-08-01 22:35:00|44888.5|44868.5|44946|44926|44955.2|44935.2|44882.1|44862.1|38
1627857600000|2021-08-01 22:40:00|44944.9|44924.9|44907.4|44887.4|44944.9|44924.9|44902.4|44882.4|43
1627857900000|2021-08-01 22:45:00|44905.2|44885.2|44888.8|44868.8|44905.2|44885.2|44882.3|44862.3|34
1627858200000|2021-08-01 22:50:00|44889.8|44869.8|44847.3|44827.3|44890.2|44870.2|44846.2|44826.2|28
1627858500000|2021-08-01 22:55:00|44852.3|44832.3|44856.2|44836.2|44867.3|44847.3|44852.3|44832.3|29
1627858800000|2021-08-01 23:00:00|44857.3|44837.3|44850.1|44830.1|44864.8|44844.8|44849|44829|20
1627859100000|2021-08-01 23:05:00|44852.6|44832.6|44842.9|44822.9|44861.2|44841.2|44840.4|44820.4|44
1627859400000|2021-08-01 23:10:00|44837.9|44817.9|44828.2|44808.2|44843.2|44823.2|44825|44805|44
1627859700000|2021-08-01 23:15:00|44825.7|44805.7|44809.9|44789.9|44828.2|44808.2|44809.9|44789.9|35
1627860000000|2021-08-01 23:20:00|44808.8|44788.8|44808.5|44788.5|44808.8|44788.8|44797.1|44777.1|35
1627860300000|2021-08-01 23:25:00|44811.3|44791.3|44797.1|44777.1|44840.7|44820.7|44797.1|44777.1|64
1627860600000|2021-08-01 23:30:00|44798.2|44778.2|44796.3|44776.3|44802.7|44782.7|44756|44736|72
1627860900000|2021-08-01 23:35:00|44797.4|44777.4|44814.9|44794.9|44814.9|44794.9|44794.9|44774.9|27
1627861200000|2021-08-01 23:40:00|44813.5|44793.5|44786.3|44766.3|44814.9|44794.9|44786.3|44766.3|22
1627861500000|2021-08-01 23:45:00|44785.2|44765.2|44781.6|44761.6|44797.7|44777.7|44777.7|44757.7|28
1627861800000|2021-08-01 23:50:00|44782.7|44762.7|44819.1|44799.1|44821.6|44801.6|44782.7|44762.7|17
1627862100000|2021-08-01 23:55:00|44820.1|44800.1|44830|44810|44847.5|44827.5|44820.1|44800.1|77
1627862400000|2021-08-02 00:00:00|44827.5|44807.5|44796.1|44776.1|44842.5|44822.5|44781.1|44761.1|88
1627862700000|2021-08-02 00:05:00|44793.9|44773.9|44811.8|44791.8|44812.9|44792.9|44764.7|44744.7|81
1627863000000|2021-08-02 00:10:00|44816.8|44796.8|44836.8|44816.8|44839|44819|44809.7|44789.7|55
1627863300000|2021-08-02 00:15:00|44839.6|44819.6|44849|44829|44882.9|44862.9|44839.6|44819.6|91
1627863600000|2021-08-02 00:20:00|44849.3|44829.3|44855.4|44835.4|44866.5|44846.5|44844.3|44824.3|31
1627863900000|2021-08-02 00:25:00|44854.3|44834.3|44845.3|44825.3|44855.4|44835.4|44845.3|44825.3|22
1627864200000|2021-08-02 00:30:00|44843.9|44823.9|44832.5|44812.5|44843.9|44823.9|44813.9|44793.9|45
1627864500000|2021-08-02 00:35:00|44833.9|44813.9|44866.1|44846.1|44883.2|44863.2|44833.9|44813.9|80
1627864800000|2021-08-02 00:40:00|44865|44845|44885|44865|44885|44865|44853.2|44833.2|47
1627865100000|2021-08-02 00:45:00|44883.9|44863.9|44898.1|44878.1|44928.1|44908.1|44873.9|44853.9|86
1627865400000|2021-08-02 00:50:00|44895.6|44875.6|44915.3|44895.3|44918.9|44898.9|44880.6|44860.6|63
1627865700000|2021-08-02 00:55:00|44916.3|44896.3|44930.2|44910.2|44930.2|44910.2|44900.3|44880.3|76
1627866000000|2021-08-02 01:00:00|44929.2|44909.2|44937|44917|44953.8|44933.8|44848.8|44828.8|576
1627866300000|2021-08-02 01:05:00|44935.6|44915.6|44893.8|44873.8|44936.6|44916.6|44832.7|44812.7|220
1627866600000|2021-08-02 01:10:00|44896.3|44876.3|44946.6|44926.6|44951.6|44931.6|44853.8|44833.8|248
1627866900000|2021-08-02 01:15:00|44950.2|44930.2|44904.1|44884.1|44952.7|44932.7|44850.8|44830.8|182
1627867200000|2021-08-02 01:20:00|44901.6|44881.6|44868|44848|44901.6|44881.6|44836.6|44816.6|142
1627867500000|2021-08-02 01:25:00|44866.6|44846.6|44856.6|44836.6|44894.1|44874.1|44854.1|44834.1|102
1627867800000|2021-08-02 01:30:00|44854.1|44834.1|44830.5|44810.5|44856.6|44836.6|44790.5|44770.5|279
1627868100000|2021-08-02 01:35:00|44831.5|44811.5|44864.8|44844.8|44864.8|44844.8|44801.5|44781.5|194
1627868400000|2021-08-02 01:40:00|44868.7|44848.7|44852.3|44832.3|44887.3|44867.3|44842.6|44822.6|132
1627868700000|2021-08-02 01:45:00|44848.7|44828.7|44757.9|44737.9|44848.7|44828.7|44731.5|44711.5|312
1627869000000|2021-08-02 01:50:00|44756.5|44736.5|44707.9|44687.9|44756.5|44736.5|44687.9|44667.9|276
1627869300000|2021-08-02 01:55:00|44702.9|44682.9|44682.9|44662.9|44715.4|44695.4|44661.5|44641.5|266
1627869600000|2021-08-02 02:00:00|44679.3|44659.3|44623.2|44603.2|44714.3|44694.3|44623.2|44603.2|360
1627869900000|2021-08-02 02:05:00|44622.1|44602.1|44695.7|44675.7|44707.1|44687.1|44616|44596|228
1627870200000|2021-08-02 02:10:00|44693.2|44673.2|44689.9|44669.9|44694.6|44674.6|44659.6|44639.6|171
1627870500000|2021-08-02 02:15:00|44684.9|44664.9|44598.1|44578.1|44688.8|44668.8|44597|44577|122
1627870800000|2021-08-02 02:20:00|44597|44577|44620.5|44600.5|44620.5|44600.5|44536.9|44516.9|258
1627871100000|2021-08-02 02:25:00|44619.4|44599.4|44666.1|44646.1|44680.8|44660.8|44611.9|44591.9|128
1627871400000|2021-08-02 02:30:00|44667.2|44647.2|44715.4|44695.4|44761.9|44741.9|44667.2|44647.2|293
1627871700000|2021-08-02 02:35:00|44710.4|44690.4|44712.6|44692.6|44746.2|44726.2|44710.4|44690.4|138
1627872000000|2021-08-02 02:40:00|44716.5|44696.5|44708.3|44688.3|44740.8|44720.8|44707.2|44687.2|127
1627872300000|2021-08-02 02:45:00|44710.8|44690.8|44763.3|44743.3|44773.3|44753.3|44698.3|44678.3|121
1627872600000|2021-08-02 02:50:00|44765.8|44745.8|44793.3|44773.3|44800.8|44780.8|44758.3|44738.3|151
1627872900000|2021-08-02 02:55:00|44795.8|44775.8|44783.3|44763.3|44806.2|44786.2|44783.3|44763.3|162
1627873200000|2021-08-02 03:00:00|44784.4|44764.4|44801.5|44781.5|44801.5|44781.5|44763.3|44743.3|107
1627873500000|2021-08-02 03:05:00|44802.6|44782.6|44785.7|44765.7|44835.1|44815.1|44780.7|44760.7|132
1627873800000|2021-08-02 03:10:00|44784.7|44764.7|44785.7|44765.7|44785.7|44765.7|44750.7|44730.7|98
1627874100000|2021-08-02 03:15:00|44786.8|44766.8|44798.2|44778.2|44823.2|44803.2|44785.7|44765.7|115
1627874400000|2021-08-02 03:20:00|44800.7|44780.7|44823.2|44803.2|44829.3|44809.3|44800.7|44780.7|73
1627874700000|2021-08-02 03:25:00|44820.7|44800.7|44855.7|44835.7|44862.1|44842.1|44808.5|44788.5|175
1627875000000|2021-08-02 03:30:00|44853.2|44833.2|44854.3|44834.3|44865.7|44845.7|44845.7|44825.7|76
1627875300000|2021-08-02 03:35:00|44853.2|44833.2|44848.2|44828.2|44854.6|44834.6|44825.7|44805.7|61
1627875600000|2021-08-02 03:40:00|44850.7|44830.7|44853.1|44833.1|44856.7|44836.7|44843.2|44823.2|17
1627875900000|2021-08-02 03:45:00|44855.6|44835.6|44833.1|44813.1|44855.6|44835.6|44833.1|44813.1|20
1627876200000|2021-08-02 03:50:00|44830.6|44810.6|44838.1|44818.1|44840.3|44820.3|44825.6|44805.6|34
1627876500000|2021-08-02 03:55:00|44840.6|44820.6|44823.1|44803.1|44840.6|44820.6|44823.1|44803.1|32
1627876800000|2021-08-02 04:00:00|44822|44802|44836.7|44816.7|44836.7|44816.7|44820.9|44800.9|31
1627877100000|2021-08-02 04:05:00|44837.7|44817.7|44828.1|44808.1|44837.7|44817.7|44828.1|44808.1|18
1627877400000|2021-08-02 04:10:00|44830.6|44810.6|44813.1|44793.1|44830.6|44810.6|44813.1|44793.1|11
1627877700000|2021-08-02 04:15:00|44810.6|44790.6|44810.5|44790.5|44810.6|44790.6|44805.5|44785.5|18
1627878000000|2021-08-02 04:20:00|44812.7|44792.7|44823|44803|44830.5|44810.5|44812.7|44792.7|16
1627878300000|2021-08-02 04:25:00|44824.4|44804.4|44825.5|44805.5|44832.7|44812.7|44824.4|44804.4|21
1627878600000|2021-08-02 04:30:00|44824.4|44804.4|44794.1|44774.1|44824.4|44804.4|44794.1|44774.1|63
1627878900000|2021-08-02 04:35:00|44791.9|44771.9|44780.5|44760.5|44794.1|44774.1|44779.4|44759.4|55
1627879200000|2021-08-02 04:40:00|44781.9|44761.9|44770.5|44750.5|44786.6|44766.6|44770.5|44750.5|32
1627879500000|2021-08-02 04:45:00|44773|44753|44765.8|44745.8|44791.5|44771.5|44765.8|44745.8|33
1627879800000|2021-08-02 04:50:00|44768.3|44748.3|44769.7|44749.7|44775.5|44755.5|44768.3|44748.3|18
1627880100000|2021-08-02 04:55:00|44770.8|44750.8|44764.7|44744.7|44770.8|44750.8|44747.6|44727.6|83
1627880400000|2021-08-02 05:00:00|44763.7|44743.7|44765.1|44745.1|44784|44764|44747.6|44727.6|64
1627880700000|2021-08-02 05:05:00|44769.7|44749.7|44747.9|44727.9|44770.8|44750.8|44746.1|44726.1|56
1627881000000|2021-08-02 05:10:00|44746.5|44726.5|44754.3|44734.3|44765|44745|44736.8|44716.8|79
1627881300000|2021-08-02 05:15:00|44753.2|44733.2|44723.2|44703.2|44753.2|44733.2|44723.2|44703.2|50
1627881600000|2021-08-02 05:20:00|44725.7|44705.7|44785.7|44765.7|44785.7|44765.7|44725.7|44705.7|54
1627881900000|2021-08-02 05:25:00|44788.2|44768.2|44822.8|44802.8|44822.8|44802.8|44783.9|44763.9|71
1627882200000|2021-08-02 05:30:00|44825.3|44805.3|44974.6|44954.6|44982.1|44962.1|44825.3|44805.3|535
1627882500000|2021-08-02 05:35:00|44975.7|44955.7|44971|44951|45013.5|44993.5|44942.1|44922.1|250
1627882800000|2021-08-02 05:40:00|44973.5|44953.5|44998.5|44978.5|45007.4|44987.4|44956|44936|123
1627883100000|2021-08-02 05:45:00|44999.6|44979.6|45006|44986|45008.2|44988.2|44976|44956|137
1627883400000|2021-08-02 05:50:00|45007.4|44987.4|44934.2|44914.2|45014.9|44994.9|44934.2|44914.2|153
1627883700000|2021-08-02 05:55:00|44932|44912|44915.6|44895.6|44955.6|44935.6|44914.5|44894.5|109
1627884000000|2021-08-02 06:00:00|44916.7|44896.7|44892|44872|44934.5|44914.5|44867|44847|187
1627884300000|2021-08-02 06:05:00|44893.4|44873.4|44899.5|44879.5|44929.5|44909.5|44867.3|44847.3|175
1627884600000|2021-08-02 06:10:00|44898.4|44878.4|44915.9|44895.9|44929.5|44909.5|44892.3|44872.3|103
1627884900000|2021-08-02 06:15:00|44914.5|44894.5|44916.9|44896.9|44923|44903|44890.9|44870.9|92
1627885200000|2021-08-02 06:20:00|44914.4|44894.4|44840.5|44820.5|44914.4|44894.4|44840.5|44820.5|163
1627885500000|2021-08-02 06:25:00|44839.4|44819.4|44826.9|44806.9|44853|44833|44808|44788|208
1627885800000|2021-08-02 06:30:00|44828|44808|44853|44833|44860.5|44840.5|44819.4|44799.4|110
1627886100000|2021-08-02 06:35:00|44851.9|44831.9|44824.4|44804.4|44851.9|44831.9|44806.5|44786.5|95
1627886400000|2021-08-02 06:40:00|44823|44803|44850.5|44830.5|44850.5|44830.5|44818|44798|108
1627886700000|2021-08-02 06:45:00|44849.4|44829.4|44869|44849|44874|44854|44836.9|44816.9|148
1627887000000|2021-08-02 06:50:00|44865.4|44845.4|44842.6|44822.6|44865.4|44845.4|44836.9|44816.9|112
1627887300000|2021-08-02 06:55:00|44843.6|44823.6|44890.4|44870.4|44899|44879|44839|44819|235
1627887600000|2021-08-02 07:00:00|44887.6|44867.6|44957.2|44937.2|44989|44969|44884|44864|219
1627887900000|2021-08-02 07:05:00|44958.3|44938.3|44957.6|44937.6|44971.8|44951.8|44912.6|44892.6|132
1627888200000|2021-08-02 07:10:00|44957.2|44937.2|44885.4|44865.4|44963.6|44943.6|44866.5|44846.5|167
1627888500000|2021-08-02 07:15:00|44886.5|44866.5|44861.8|44841.8|44912.9|44892.9|44861.8|44841.8|58
1627888800000|2021-08-02 07:20:00|44862.9|44842.9|44902.5|44882.5|44902.5|44882.5|44857.9|44837.9|66
1627889100000|2021-08-02 07:25:00|44904|44884|44946.4|44926.4|44948.9|44928.9|44880.4|44860.4|116
1627889400000|2021-08-02 07:30:00|44948.9|44928.9|44933.9|44913.9|44963.9|44943.9|44933.9|44913.9|87
1627889700000|2021-08-02 07:35:00|44936.4|44916.4|44950.3|44930.3|44965|44945|44933.9|44913.9|71
1627890000000|2021-08-02 07:40:00|44951.4|44931.4|44933.9|44913.9|44960.3|44940.3|44922.8|44902.8|94
1627890300000|2021-08-02 07:45:00|44943.9|44923.9|44926.7|44906.7|44952.8|44932.8|44926.7|44906.7|46
1627890600000|2021-08-02 07:50:00|44922.8|44902.8|44931.7|44911.7|44967.8|44947.8|44920.3|44900.3|90
1627890900000|2021-08-02 07:55:00|44935.3|44915.3|44906.3|44886.3|44945.3|44925.3|44878.8|44858.8|93
1627891200000|2021-08-02 08:00:00|44904.9|44884.9|44976|44956|45004.9|44984.9|44888.8|44868.8|163
1627891500000|2021-08-02 08:05:00|44974.9|44954.9|44908.8|44888.8|44986|44966|44905.2|44885.2|103
1627891800000|2021-08-02 08:10:00|44910.2|44890.2|44862.7|44842.7|44924.9|44904.9|44847.7|44827.7|115
1627892100000|2021-08-02 08:15:00|44863.8|44843.8|44898.8|44878.8|44911.3|44891.3|44860.2|44840.2|80
1627892400000|2021-08-02 08:20:00|44901.3|44881.3|44953.8|44933.8|44954.8|44934.8|44894.8|44874.8|86
1627892700000|2021-08-02 08:25:00|44956.3|44936.3|44941.2|44921.2|44971.3|44951.3|44913.7|44893.7|109
1627893000000|2021-08-02 08:30:00|44940.2|44920.2|44903.7|44883.7|44945.2|44925.2|44901.2|44881.2|79
1627893300000|2021-08-02 08:35:00|44907.3|44887.3|44880.1|44860.1|44917.3|44897.3|44871.2|44851.2|86
1627893600000|2021-08-02 08:40:00|44879.1|44859.1|44891.2|44871.2|44901.2|44881.2|44867.3|44847.3|120
1627893900000|2021-08-02 08:45:00|44890.1|44870.1|44906.2|44886.2|44906.2|44886.2|44882.2|44862.2|49
1627894200000|2021-08-02 08:50:00|44908.7|44888.7|44900.1|44880.1|44926.2|44906.2|44890.1|44870.1|53
1627894500000|2021-08-02 08:55:00|44899|44879|44945.1|44925.1|44945.1|44925.1|44895.1|44875.1|44
1627894800000|2021-08-02 09:00:00|44949|44929|44952.5|44932.5|44971.1|44951.1|44940.1|44920.1|66
1627895100000|2021-08-02 09:05:00|44951.5|44931.5|44954|44934|44954|44934|44937.5|44917.5|76
1627895400000|2021-08-02 09:10:00|44956.5|44936.5|44966.1|44946.1|44973.6|44953.6|44953.6|44933.6|62
1627895700000|2021-08-02 09:15:00|44968.6|44948.6|44971.8|44951.8|44996.1|44976.1|44963.6|44943.6|103
1627896000000|2021-08-02 09:20:00|44970.7|44950.7|44977.5|44957.5|44985|44965|44960.7|44940.7|43
1627896300000|2021-08-02 09:25:00|44978.6|44958.6|44975|44955|44999.3|44979.3|44946|44926|81
1627896600000|2021-08-02 09:30:00|44976.4|44956.4|44948.2|44928.2|44982.5|44962.5|44943.2|44923.2|77
1627896900000|2021-08-02 09:35:00|44955.7|44935.7|44925.3|44905.3|44957.1|44937.1|44909.2|44889.2|74
1627897200000|2021-08-02 09:40:00|44928.9|44908.9|44947.8|44927.8|44947.8|44927.8|44925.3|44905.3|50
1627897500000|2021-08-02 09:45:00|44945.6|44925.6|44972.4|44952.4|44972.4|44952.4|44942.8|44922.8|34
1627897800000|2021-08-02 09:50:00|44971|44951|44985.6|44965.6|44985.6|44965.6|44967.4|44947.4|56
1627898100000|2021-08-02 09:55:00|44988.1|44968.1|44985.9|44965.9|45007.7|44987.7|44976.3|44956.3|93
1627898400000|2021-08-02 10:00:00|44990.2|44970.2|45002|44982|45007.4|44987.4|44990.2|44970.2|78
1627898700000|2021-08-02 10:05:00|45003.4|44983.4|45012|44992|45021.6|45001.6|45003.1|44983.1|68
1627899000000|2021-08-02 10:10:00|45010.5|44990.5|45001.6|44981.6|45019.1|44999.1|44997.7|44977.7|62
1627899300000|2021-08-02 10:15:00|45000.5|44980.5|45017.3|44997.3|45051.6|45031.6|44990.5|44970.5|136
1627899600000|2021-08-02 10:20:00|45016.2|44996.2|45025.8|45005.8|45027.3|45007.3|45004.8|44984.8|105
1627899900000|2021-08-02 10:25:00|45023.3|45003.3|45006.5|44986.5|45027.6|45007.6|45006.5|44986.5|95
1627900200000|2021-08-02 10:30:00|45007.6|44987.6|44945.1|44925.1|45007.6|44987.6|44944|44924|171
1627900500000|2021-08-02 10:35:00|44946.5|44926.5|44966.5|44946.5|44971.5|44951.5|44931.5|44911.5|98
1627900800000|2021-08-02 10:40:00|44965.1|44945.1|44970.4|44950.4|44977.9|44957.9|44959|44939|56
1627901100000|2021-08-02 10:45:00|44969.3|44949.3|44986.8|44966.8|44986.8|44966.8|44946.5|44926.5|134
1627901400000|2021-08-02 10:50:00|44989.3|44969.3|45006.5|44986.5|45016.1|44996.1|44985.4|44965.4|107
1627901700000|2021-08-02 10:55:00|45007.5|44987.5|44960.4|44940.4|45009|44989|44954.6|44934.6|130
1627902000000|2021-08-02 11:00:00|44957.9|44937.9|44963.9|44943.9|44981.1|44961.1|44948.6|44928.6|93
1627902300000|2021-08-02 11:05:00|44965|44945|44954.3|44934.3|44981.4|44961.4|44914.3|44894.3|179
1627902600000|2021-08-02 11:10:00|44952.8|44932.8|44946.7|44926.7|44975.3|44955.3|44946.7|44926.7|53
1627902900000|2021-08-02 11:15:00|44947.8|44927.8|44990.7|44970.7|44995.7|44975.7|44947.8|44927.8|208
1627903200000|2021-08-02 11:20:00|44993.2|44973.2|44991.4|44971.4|45005.3|44985.3|44961.7|44941.7|438
1627903500000|2021-08-02 11:25:00|44989.9|44969.9|44941.3|44921.3|44991.3|44971.3|44940.3|44920.3|225
1627903800000|2021-08-02 11:30:00|44942.4|44922.4|44974.9|44954.9|44982.4|44962.4|44927|44907|246
1627904100000|2021-08-02 11:35:00|44972.4|44952.4|45008.4|44988.4|45018.4|44998.4|44972.4|44952.4|173
1627904400000|2021-08-02 11:40:00|45009.5|44989.5|44997.3|44977.3|45023.4|45003.4|44994.9|44974.9|98
1627904700000|2021-08-02 11:45:00|44999.8|44979.8|44989.1|44969.1|45007|44987|44986.3|44966.3|72
1627905000000|2021-08-02 11:50:00|44990.6|44970.6|45042.6|45022.6|45045.1|45025.1|44990.6|44970.6|147
1627905300000|2021-08-02 11:55:00|45044.8|45024.8|45071.2|45051.2|45082.6|45062.6|45042.6|45022.6|247
1627905600000|2021-08-02 12:00:00|45073.7|45053.7|45050.5|45030.5|45119.8|45099.8|45049|45029|431
1627905900000|2021-08-02 12:05:00|45046.9|45026.9|45022.6|45002.6|45079.8|45059.8|45019.1|44999.1|166
1627906200000|2021-08-02 12:10:00|45024.1|45004.1|44965.1|44945.1|45044.1|45024.1|44960.1|44940.1|312
1627906500000|2021-08-02 12:15:00|44964.1|44944.1|44977.3|44957.3|44985.1|44965.1|44962.6|44942.6|176
1627906800000|2021-08-02 12:20:00|44978.7|44958.7|44919.7|44899.7|44978.7|44958.7|44914.8|44894.8|345
1627907100000|2021-08-02 12:25:00|44914.7|44894.7|44970.5|44950.5|44971.5|44951.5|44906.5|44886.5|253
1627907400000|2021-08-02 12:30:00|44969|44949|44955.8|44935.8|44969|44949|44921.9|44901.9|194
1627907700000|2021-08-02 12:35:00|44953.3|44933.3|44946.2|44926.2|44964.8|44944.8|44929.7|44909.7|131
1627908000000|2021-08-02 12:40:00|44947.6|44927.6|44977.6|44957.6|44982.6|44962.6|44928.7|44908.7|131
1627908300000|2021-08-02 12:45:00|44976.5|44956.5|44972.9|44952.9|44982.6|44962.6|44956.8|44936.8|169
1627908600000|2021-08-02 12:50:00|44974.3|44954.3|44989.3|44969.3|45006.8|44986.8|44963.3|44943.3|293
1627908900000|2021-08-02 12:55:00|44987.2|44967.2|44959.3|44939.3|44990.8|44970.8|44933.2|44913.2|253
1627909200000|2021-08-02 13:00:00|44963.2|44943.2|44843.6|44823.6|44988.2|44968.2|44830|44810|789
1627909500000|2021-08-02 13:05:00|44841.1|44821.1|44814.6|44794.6|44875.7|44855.7|44797.1|44777.1|531
1627909800000|2021-08-02 13:10:00|44817.1|44797.1|44804.3|44784.3|44834.3|44814.3|44788.6|44768.6|374
1627910100000|2021-08-02 13:15:00|44801.8|44781.8|44810.4|44790.4|44824.3|44804.3|44762.5|44742.5|407
1627910400000|2021-08-02 13:20:00|44811.4|44791.4|44816.8|44796.8|44833.2|44813.2|44792.2|44772.2|337
1627910700000|2021-08-02 13:25:00|44817.8|44797.8|44770|44750|44817.8|44797.8|44762.5|44742.5|296
1627911000000|2021-08-02 13:30:00|44771|44751|44841.4|44821.4|44859.9|44839.9|44762.4|44742.4|527
1627911300000|2021-08-02 13:35:00|44842.4|44822.4|44842.8|44822.8|44854.2|44834.2|44811.4|44791.4|276
1627911600000|2021-08-02 13:40:00|44841.4|44821.4|44864.6|44844.6|44914.6|44894.6|44833.5|44813.5|356
1627911900000|2021-08-02 13:45:00|44865.7|44845.7|44843.5|44823.5|44889.6|44869.6|44830.3|44810.3|299
1627912200000|2021-08-02 13:50:00|44842.4|44822.4|44665.7|44645.7|44858.5|44838.5|44656.1|44636.1|720
1627912500000|2021-08-02 13:55:00|44664.7|44644.7|44719.6|44699.6|44727.1|44707.1|44657.9|44637.9|478
1627912800000|2021-08-02 14:00:00|44718.2|44698.2|44663.5|44643.5|44730.7|44710.7|44633.5|44613.5|456
1627913100000|2021-08-02 14:05:00|44666|44646|44715.3|44695.3|44720.3|44700.3|44638.5|44618.5|323
1627913400000|2021-08-02 14:10:00|44714.2|44694.2|44710.3|44690.3|44722.8|44702.8|44655.6|44635.6|261
1627913700000|2021-08-02 14:15:00|44711.7|44691.7|44692|44672|44715.2|44695.2|44681.7|44661.7|225
1627914000000|2021-08-02 14:20:00|44693.5|44673.5|44673.5|44653.5|44695.6|44675.6|44656|44636|238
1627914300000|2021-08-02 14:25:00|44674.5|44654.5|44615.2|44595.2|44696.7|44676.7|44605.6|44585.6|331
1627914600000|2021-08-02 14:30:00|44603.5|44583.5|44579.1|44559.1|44603.5|44583.5|44496.6|44476.6|807
1627914900000|2021-08-02 14:35:00|44580.2|44560.2|44565.6|44545.6|44624.8|44604.8|44544.5|44524.5|404
1627915200000|2021-08-02 14:40:00|44564.5|44544.5|44510.2|44490.2|44565.6|44545.6|44481.3|44461.3|407
1627915500000|2021-08-02 14:45:00|44511.3|44491.3|44566.7|44546.7|44574.2|44554.2|44489.2|44469.2|261
1627915800000|2021-08-02 14:50:00|44567.7|44547.7|44563.5|44543.5|44595.6|44575.6|44556|44536|325
1627916100000|2021-08-02 14:55:00|44562|44542|44539.2|44519.2|44562|44542|44491.3|44471.3|431
1627916400000|2021-08-02 15:00:00|44537.8|44517.8|44574.9|44554.9|44584.9|44564.9|44514.2|44494.2|502
1627916700000|2021-08-02 15:05:00|44576|44556|44508.9|44488.9|44579.9|44559.9|44503.9|44483.9|293
1627917000000|2021-08-02 15:10:00|44507.4|44487.4|44493.5|44473.5|44507.4|44487.4|44461.4|44441.4|424
1627917300000|2021-08-02 15:15:00|44494.9|44474.9|44411.7|44391.7|44501.4|44481.4|44411.7|44391.7|575
1627917600000|2021-08-02 15:20:00|44410.3|44390.3|44416.3|44396.3|44416.3|44396.3|44342.8|44322.8|760
1627917900000|2021-08-02 15:25:00|44413.8|44393.8|44423.8|44403.8|44423.8|44403.8|44371.3|44351.3|455
1627918200000|2021-08-02 15:30:00|44424.9|44404.9|44460.2|44440.2|44474.1|44454.1|44417.4|44397.4|389
1627918500000|2021-08-02 15:35:00|44462.3|44442.3|44486.2|44466.2|44486.2|44466.2|44444.8|44424.8|313
1627918800000|2021-08-02 15:40:00|44485.2|44465.2|44480.2|44460.2|44492.7|44472.7|44446.6|44426.6|355
1627919100000|2021-08-02 15:45:00|44478.7|44458.7|44480.1|44460.1|44490.2|44470.2|44445.5|44425.5|319
1627919400000|2021-08-02 15:50:00|44484.5|44464.5|44471.9|44451.9|44498|44478|44465.5|44445.5|202
1627919700000|2021-08-02 15:55:00|44470.5|44450.5|44343.8|44323.8|44473|44453|44343.8|44323.8|325
1627920000000|2021-08-02 16:00:00|44345.2|44325.2|44368.7|44348.7|44399.8|44379.8|44343.8|44323.8|341
1627920300000|2021-08-02 16:05:00|44370.2|44350.2|44182.7|44162.7|44371.2|44351.2|44176.6|44156.6|707
1627920600000|2021-08-02 16:10:00|44186.6|44166.6|44270.9|44250.9|44278.4|44258.4|44174.5|44154.5|698
1627920900000|2021-08-02 16:15:00|44269.9|44249.9|44269.5|44249.5|44297.4|44277.4|44247|44227|322
1627921200000|2021-08-02 16:20:00|44270.5|44250.5|44275.5|44255.5|44278.4|44258.4|44244.5|44224.5|153
1627921500000|2021-08-02 16:25:00|44277|44257|44271.3|44251.3|44285.9|44265.9|44228.4|44208.4|207
1627921800000|2021-08-02 16:30:00|44273.8|44253.8|44219.1|44199.1|44274.8|44254.8|44216.6|44196.6|348
1627922100000|2021-08-02 16:35:00|44220.2|44200.2|44226.6|44206.6|44236.6|44216.6|44196.6|44176.6|315
1627922400000|2021-08-02 16:40:00|44230.2|44210.2|44274.8|44254.8|44278.4|44258.4|44205.2|44185.2|408
1627922700000|2021-08-02 16:45:00|44275.9|44255.9|44226.2|44206.2|44281.9|44261.9|44223.7|44203.7|303
1627923000000|2021-08-02 16:50:00|44225.2|44205.2|44248.7|44228.7|44266.2|44246.2|44190.2|44170.2|356
1627923300000|2021-08-02 16:55:00|44250.2|44230.2|44230.9|44210.9|44276.2|44256.2|44214.5|44194.5|1183
1627923600000|2021-08-02 17:00:00|44232|44212|44187|44167|44264.1|44244.1|44187|44167|452
1627923900000|2021-08-02 17:05:00|44185.5|44165.5|44185.9|44165.9|44193|44173|44160.5|44140.5|167
1627924200000|2021-08-02 17:10:00|44184.5|44164.5|44182|44162|44184.5|44164.5|44165.9|44145.9|168
1627924500000|2021-08-02 17:15:00|44180.9|44160.9|44180.2|44160.2|44197|44177|44165.2|44145.2|167
1627924800000|2021-08-02 17:20:00|44178.8|44158.8|44091.3|44071.3|44181.3|44161.3|44090.2|44070.2|191
1627925100000|2021-08-02 17:25:00|44089.8|44069.8|44087.7|44067.7|44107.7|44087.7|44068.8|44048.8|323
1627925400000|2021-08-02 17:30:00|44088.8|44068.8|44142.3|44122.3|44142.3|44122.3|44088.8|44068.8|137
1627925700000|2021-08-02 17:35:00|44152.3|44132.3|44167.7|44147.7|44174.1|44154.1|44141.2|44121.2|163
1627926000000|2021-08-02 17:40:00|44166.2|44146.2|44158.7|44138.7|44175.8|44155.8|44158.7|44138.7|57
1627926300000|2021-08-02 17:45:00|44161.6|44141.6|44148.3|44128.3|44163.7|44143.7|44129.8|44109.8|81
1627926600000|2021-08-02 17:50:00|44146.9|44126.9|44113.3|44093.3|44150.8|44130.8|44113.3|44093.3|95
1627926900000|2021-08-02 17:55:00|44115.8|44095.8|44067.3|44047.3|44119.8|44099.8|44059.4|44039.4|244
1627927200000|2021-08-02 18:00:00|44065.1|44045.1|44057.5|44037.5|44065.1|44045.1|44029|44009|308
1627927500000|2021-08-02 18:05:00|44058.6|44038.6|44066.5|44046.5|44072.9|44052.9|44058.6|44038.6|64
1627927800000|2021-08-02 18:10:00|44067.5|44047.5|44081.5|44061.5|44081.5|44061.5|44067.5|44047.5|94
1627928100000|2021-08-02 18:15:00|44081.4|44061.4|44071.8|44051.8|44081.4|44061.4|44059.7|44039.7|169
1627928400000|2021-08-02 18:20:00|44073.3|44053.3|44068.7|44048.7|44076.2|44056.2|44060.1|44040.1|142
1627928700000|2021-08-02 18:25:00|44067.6|44047.6|44077.2|44057.2|44082.6|44062.6|44065.1|44045.1|52
1627929000000|2021-08-02 18:30:00|44078.6|44058.6|44077.6|44057.6|44078.6|44058.6|44072.6|44052.6|30
1627929300000|2021-08-02 18:35:00|44080.1|44060.1|44077.6|44057.6|44086.1|44066.1|44075.1|44055.1|66
1627929600000|2021-08-02 18:40:00|44076.5|44056.5|44071.5|44051.5|44079|44059|44070.1|44050.1|50
1627929900000|2021-08-02 18:45:00|44070.1|44050.1|44072.5|44052.5|44074.7|44054.7|44069.7|44049.7|22
1627930200000|2021-08-02 18:50:00|44071.1|44051.1|44076.5|44056.5|44088.6|44068.6|44071.1|44051.1|119
1627930500000|2021-08-02 18:55:00|44077.5|44057.5|44136.1|44116.1|44136.1|44116.1|44077.5|44057.5|257
1627930800000|2021-08-02 19:00:00|44133.6|44113.6|44182.5|44162.5|44182.5|44162.5|44111.1|44091.1|198
1627931100000|2021-08-02 19:05:00|44183.6|44163.6|44205|44185|44216.5|44196.5|44183.6|44163.6|182
1627931400000|2021-08-02 19:10:00|44204|44184|44185|44165|44212.9|44192.9|44185|44165|127
1627931700000|2021-08-02 19:15:00|44183.6|44163.6|44206.4|44186.4|44210|44190|44182.5|44162.5|86
1627932000000|2021-08-02 19:20:00|44205|44185|44203.5|44183.5|44225|44205|44201.4|44181.4|169
1627932300000|2021-08-02 19:25:00|44202.1|44182.1|44186.4|44166.4|44202.1|44182.1|44181|44161|41
1627932600000|2021-08-02 19:30:00|44185|44165|44171|44151|44187.5|44167.5|44158.5|44138.5|78
1627932900000|2021-08-02 19:35:00|44170|44150|44152.5|44132.5|44177.5|44157.5|44152.5|44132.5|37
1627933200000|2021-08-02 19:40:00|44151.4|44131.4|44153.9|44133.9|44165|44145|44150.4|44130.4|38
1627933500000|2021-08-02 19:45:00|44155|44135|44149.9|44129.9|44161.4|44141.4|44146.4|44126.4|41
1627933800000|2021-08-02 19:50:00|44154.9|44134.9|44166|44146|44166|44146|44117.4|44097.4|123
1627934100000|2021-08-02 19:55:00|44168.9|44148.9|44171.4|44151.4|44191.4|44171.4|44168.9|44148.9|112
1627934400000|2021-08-02 20:00:00|44172.4|44152.4|44157.4|44137.4|44172.4|44152.4|44153.9|44133.9|61
1627934700000|2021-08-02 20:05:00|44158.9|44138.9|44172.4|44152.4|44173.9|44153.9|44158.9|44138.9|32
1627935000000|2021-08-02 20:10:00|44174.9|44154.9|44179.9|44159.9|44179.9|44159.9|44174.9|44154.9|17
1627935300000|2021-08-02 20:15:00|44177.4|44157.4|44184.9|44164.9|44187.8|44167.8|44177.4|44157.4|25
1627935600000|2021-08-02 20:20:00|44187.4|44167.4|44183.8|44163.8|44187.4|44167.4|44182.4|44162.4|11
1627935900000|2021-08-02 20:25:00|44184.9|44164.9|44208.8|44188.8|44209.9|44189.9|44184.9|44164.9|76
1627936200000|2021-08-02 20:30:00|44207.8|44187.8|44192.4|44172.4|44207.8|44187.8|44192.4|44172.4|16
1627936500000|2021-08-02 20:35:00|44191.3|44171.3|44201.7|44181.7|44203.8|44183.8|44191.3|44171.3|28
1627936800000|2021-08-02 20:40:00|44202.7|44182.7|44198.8|44178.8|44202.7|44182.7|44196.3|44176.3|19
1627937100000|2021-08-02 20:45:00|44199.8|44179.8|44208.4|44188.4|44211.9|44191.9|44196.3|44176.3|53
1627937400000|2021-08-02 20:50:00|44207.3|44187.3|44232.3|44212.3|44232.7|44212.7|44207.3|44187.3|48
1627937700000|2021-08-02 20:55:00|44231.3|44211.3|44238.8|44218.8|44243.8|44223.8|44231.3|44211.3|41
1627941600000|2021-08-02 22:00:00|44299.6|44279.6|44291.2|44271.2|44299.6|44279.6|44223.7|44203.7|100
1627941900000|2021-08-02 22:05:00|44290.1|44270.1|44293.6|44273.6|44301.1|44281.1|44290.1|44270.1|31
1627942200000|2021-08-02 22:10:00|44295.1|44275.1|44296.1|44276.1|44299.7|44279.7|44293.6|44273.6|16
1627942500000|2021-08-02 22:15:00|44293.6|44273.6|44293.6|44273.6|44295.1|44275.1|44293.6|44273.6|11
1627942800000|2021-08-02 22:20:00|44292.6|44272.6|44276.1|44256.1|44292.6|44272.6|44275.1|44255.1|34
1627943100000|2021-08-02 22:25:00|||||||||5
1627943400000|2021-08-02 22:30:00|44273.6|44253.6|44263.6|44243.6|44276.1|44256.1|44263.6|44243.6|22
1627943700000|2021-08-02 22:35:00|44261.1|44241.1|44257.1|44237.1|44261.1|44241.1|44256.1|44236.1|20
1627944000000|2021-08-02 22:40:00|44258.6|44238.6|44260|44240|44261.1|44241.1|44257.1|44237.1|8
1627944300000|2021-08-02 22:45:00|44258.6|44238.6|44276.1|44256.1|44278.6|44258.6|44258.6|44238.6|19
1627944600000|2021-08-02 22:50:00|44277.5|44257.5|44265|44245|44278.6|44258.6|44265|44245|16
1627944900000|2021-08-02 22:55:00|44264|44244|44253.6|44233.6|44264|44244|44253.6|44233.6|20
1627945200000|2021-08-02 23:00:00|44255|44235|44240|44220|44263.6|44243.6|44240|44220|34
1627945500000|2021-08-02 23:05:00|44237.1|44217.1|44232.5|44212.5|44237.1|44217.1|44225|44205|45
1627945800000|2021-08-02 23:10:00|44230|44210|44227.5|44207.5|44231|44211|44227.5|44207.5|15
1627946100000|2021-08-02 23:15:00|44226|44206|44223.5|44203.5|44226|44206|44216|44196|15
1627946400000|2021-08-02 23:20:00|44222.5|44202.5|44225|44205|44225|44205|44221|44201|10
1627946700000|2021-08-02 23:25:00|44222.5|44202.5|44221|44201|44222.5|44202.5|44221|44201|11
1627947000000|2021-08-02 23:30:00|44220|44200|44226|44206|44227.4|44207.4|44216|44196|14
1627947300000|2021-08-02 23:35:00|44227.4|44207.4|44228.5|44208.5|44233.5|44213.5|44227.4|44207.4|12
1627947600000|2021-08-02 23:40:00|44227.4|44207.4|44191|44171|44227.4|44207.4|44191|44171|45
1627947900000|2021-08-02 23:45:00|44194.9|44174.9|44201|44181|44216|44196|44194.9|44174.9|38
1627948200000|2021-08-02 23:50:00|44203.5|44183.5|44194.9|44174.9|44211|44191|44194.9|44174.9|26
1627948500000|2021-08-02 23:55:00|44193.5|44173.5|44165.9|44145.9|44193.5|44173.5|44160.9|44140.9|58
1627948800000|2021-08-03 00:00:00|44169.9|44149.9|44199.9|44179.9|44203.4|44183.4|44169.9|44149.9|50
1627949100000|2021-08-03 00:05:00|44200.9|44180.9|44204.9|44184.9|44223.8|44203.8|44192|44172|69
1627949400000|2021-08-03 00:10:00|44206.3|44186.3|44215.9|44195.9|44224.5|44204.5|44204.9|44184.9|38
1627949700000|2021-08-03 00:15:00|44217|44197|44212.4|44192.4|44219.9|44199.9|44207.4|44187.4|23
1627950000000|2021-08-03 00:20:00|44210.9|44190.9|44221.9|44201.9|44226.5|44206.5|44206.3|44186.3|24
1627950300000|2021-08-03 00:25:00|44220.9|44200.9|44227.3|44207.3|44241.9|44221.9|44218.8|44198.8|55
1627950600000|2021-08-03 00:30:00|44223.4|44203.4|44184.8|44164.8|44223.4|44203.4|44184.8|44164.8|37
1627950900000|2021-08-03 00:35:00|44182.3|44162.3|44198.4|44178.4|44209.8|44189.8|44179.8|44159.8|36
1627951200000|2021-08-03 00:40:00|44197.3|44177.3|44187.3|44167.3|44197.3|44177.3|44179.8|44159.8|31
1627951500000|2021-08-03 00:45:00|44184.8|44164.8|44172.3|44152.3|44189.8|44169.8|44168.8|44148.8|33
1627951800000|2021-08-03 00:50:00|44174.8|44154.8|44182.3|44162.3|44182.3|44162.3|44171.3|44151.3|102
1627952100000|2021-08-03 00:55:00|44180.9|44160.9|44159.4|44139.4|44181.9|44161.9|44158.3|44138.3|82
1627952400000|2021-08-03 01:00:00|44161.9|44141.9|44293.1|44273.1|44317.1|44297.1|44161.9|44141.9|580
1627952700000|2021-08-03 01:05:00|44292.1|44272.1|44262.7|44242.7|44292.1|44272.1|44233.5|44213.5|194
1627953000000|2021-08-03 01:10:00|44260.6|44240.6|44203.9|44183.9|44260.6|44240.6|44196.4|44176.4|255
1627953300000|2021-08-03 01:15:00|44205|44185|44187.9|44167.9|44221.4|44201.4|44183.9|44163.9|217
1627953600000|2021-08-03 01:20:00|44183.9|44163.9|44185.8|44165.8|44191.8|44171.8|44158.3|44138.3|217
1627953900000|2021-08-03 01:25:00|44178.3|44158.3|44152.6|44132.6|44191.2|44171.2|44152.6|44132.6|220
1627954200000|2021-08-03 01:30:00|44151.2|44131.2|44159.7|44139.7|44163.3|44143.3|44098.7|44078.7|333
1627954500000|2021-08-03 01:35:00|44157.6|44137.6|44155.3|44135.3|44185.7|44165.7|44151.2|44131.2|220
1627954800000|2021-08-03 01:40:00|44156.8|44136.8|44167.8|44147.8|44169.9|44149.9|44111.4|44091.4|183
1627955100000|2021-08-03 01:45:00|44168.9|44148.9|44178.9|44158.9|44190.3|44170.3|44150.3|44130.3|122
1627955400000|2021-08-03 01:50:00|44174.9|44154.9|44183.9|44163.9|44193.9|44173.9|44150.3|44130.3|120
1627955700000|2021-08-03 01:55:00|44181.4|44161.4|44162.8|44142.8|44202.8|44182.8|44158.8|44138.8|138
1627956000000|2021-08-03 02:00:00|44161.8|44141.8|44170.7|44150.7|44173.8|44153.8|44138.2|44118.2|140
1627956300000|2021-08-03 02:05:00|44173.2|44153.2|44227.6|44207.6|44229.7|44209.7|44162.2|44142.2|173
1627956600000|2021-08-03 02:10:00|44226.1|44206.1|44203|44183|44244.7|44224.7|44203|44183|164
1627956900000|2021-08-03 02:15:00|44201.5|44181.5|44157.6|44137.6|44201.5|44181.5|44154|44134|63
1627957200000|2021-08-03 02:20:00|44161.9|44141.9|44166.5|44146.5|44179|44159|44161.5|44141.5|35
1627957500000|2021-08-03 02:25:00|44164|44144|44167.5|44147.5|44196.5|44176.5|44164|44144|49
1627957800000|2021-08-03 02:30:00|44169|44149|44230.5|44210.5|44230.5|44210.5|44164|44144|183
1627958100000|2021-08-03 02:35:00|44231.9|44211.9|44201.9|44181.9|44238.4|44218.4|44192.5|44172.5|155
1627958400000|2021-08-03 02:40:00|44199.4|44179.4|44245.4|44225.4|44254.8|44234.8|44191.9|44171.9|185
1627958700000|2021-08-03 02:45:00|44244.4|44224.4|44234.4|44214.4|44280.4|44260.4|44226.9|44206.9|241
1627959000000|2021-08-03 02:50:00|44235.4|44215.4|44260.8|44240.8|44264.8|44244.8|44225.4|44205.4|148
1627959300000|2021-08-03 02:55:00|44262.3|44242.3|44212.3|44192.3|44263.3|44243.3|44208.3|44188.3|94
1627959600000|2021-08-03 03:00:00|44209.4|44189.4|44180.8|44160.8|44209.4|44189.4|44164.8|44144.8|196
1627959900000|2021-08-03 03:05:00|44179.8|44159.8|44179.4|44159.4|44184.4|44164.4|44147.3|44127.3|167
1627960200000|2021-08-03 03:10:00|44183.3|44163.3|44202.3|44182.3|44213.3|44193.3|44178.3|44158.3|98
1627960500000|2021-08-03 03:15:00|44203.7|44183.7|44248.3|44228.3|44253.3|44233.3|44195.8|44175.8|124
1627960800000|2021-08-03 03:20:00|44249.8|44229.8|44252.3|44232.3|44286.2|44266.2|44248.3|44228.3|166
1627961100000|2021-08-03 03:25:00|44253.3|44233.3|44225.8|44205.8|44274.3|44254.3|44225.8|44205.8|99
1627961400000|2021-08-03 03:30:00|44228.3|44208.3|44248.3|44228.3|44253.3|44233.3|44223.3|44203.3|43
1627961700000|2021-08-03 03:35:00|44245.8|44225.8|44235.8|44215.8|44247.3|44227.3|44232.2|44212.2|18
1627962000000|2021-08-03 03:40:00|44234.7|44214.7|44239.3|44219.3|44240.4|44220.4|44232.2|44212.2|22
1627962300000|2021-08-03 03:45:00|44240.4|44220.4|44236.8|44216.8|44245.4|44225.4|44236.8|44216.8|12
1627962600000|2021-08-03 03:50:00|44235.8|44215.8|44246.8|44226.8|44250.4|44230.4|44229.7|44209.7|67
1627962900000|2021-08-03 03:55:00|44245.8|44225.8|44240.8|44220.8|44246.4|44226.4|44234.7|44214.7|24
1627963200000|2021-08-03 04:00:00|44242.2|44222.2|44242.2|44222.2|44243.3|44223.3|44237.2|44217.2|11
1627963500000|2021-08-03 04:05:00|44237.2|44217.2|44238.3|44218.3|44243.3|44223.3|44237.2|44217.2|11
1627963800000|2021-08-03 04:10:00|44239.3|44219.3|44228.2|44208.2|44239.7|44219.7|44223.2|44203.2|10
1627964100000|2021-08-03 04:15:00|44229.7|44209.7|44265.7|44245.7|44265.7|44245.7|44229.7|44209.7|28
1627964400000|2021-08-03 04:20:00|44262.2|44242.2|44250.7|44230.7|44262.2|44242.2|44248.2|44228.2|30
1627964700000|2021-08-03 04:25:00|44249.3|44229.3|44228.2|44208.2|44249.3|44229.3|44225.7|44205.7|15
1627965000000|2021-08-03 04:30:00|44227.2|44207.2|44256.1|44236.1|44295.7|44275.7|44225.7|44205.7|152
1627965300000|2021-08-03 04:35:00|44257.2|44237.2|44293.2|44273.2|44293.2|44273.2|44251.8|44231.8|31
1627965600000|2021-08-03 04:40:00|44294.3|44274.3|44295.7|44275.7|44320.7|44300.7|44294.3|44274.3|76
1627965900000|2021-08-03 04:45:00|44296.7|44276.7|44286.1|44266.1|44309.7|44289.7|44286.1|44266.1|49
1627966200000|2021-08-03 04:50:00|44282.2|44262.2|44309.2|44289.2|44309.2|44289.2|44277.2|44257.2|37
1627966500000|2021-08-03 04:55:00|44310.7|44290.7|44310.7|44290.7|44324.2|44304.2|44304.2|44284.2|47
1627966800000|2021-08-03 05:00:00|44312.2|44292.2|44312.1|44292.1|44335.7|44315.7|44309.2|44289.2|103
1627967100000|2021-08-03 05:05:00|44311.1|44291.1|44317.8|44297.8|44326.1|44306.1|44300.7|44280.7|112
1627967400000|2021-08-03 05:10:00|44315.3|44295.3|44322.7|44302.7|44327.7|44307.7|44290.3|44270.3|44
1627967700000|2021-08-03 05:15:00|44321.3|44301.3|44307.7|44287.7|44323.8|44303.8|44306.7|44286.7|43
1627968000000|2021-08-03 05:20:00|44310.2|44290.2|44327.7|44307.7|44328.2|44308.2|44298.6|44278.6|94
1627968300000|2021-08-03 05:25:00|44324.2|44304.2|44325.2|44305.2|44332.7|44312.7|44324.2|44304.2|43
1627968600000|2021-08-03 05:30:00|44326.7|44306.7|44296.7|44276.7|44364.2|44344.2|44280.6|44260.6|342
1627968900000|2021-08-03 05:35:00|44297.7|44277.7|44282.7|44262.7|44322.7|44302.7|44268.8|44248.8|176
1627969200000|2021-08-03 05:40:00|44281.7|44261.7|44266.2|44246.2|44283.8|44263.8|44236.2|44216.2|156
1627969500000|2021-08-03 05:45:00|44263.7|44243.7|44246.2|44226.2|44268.7|44248.7|44233.7|44213.7|65
1627969800000|2021-08-03 05:50:00|44241.2|44221.2|44191.7|44171.7|44241.2|44221.2|44187.7|44167.7|152
1627970100000|2021-08-03 05:55:00|44190.2|44170.2|44214.2|44194.2|44214.2|44194.2|44190.2|44170.2|107
1627970400000|2021-08-03 06:00:00|44215.2|44195.2|44227.7|44207.7|44260.2|44240.2|44208.7|44188.7|162
1627970700000|2021-08-03 06:05:00|44225.2|44205.2|44227.2|44207.2|44227.7|44207.7|44205.2|44185.2|103
1627971000000|2021-08-03 06:10:00|44228.7|44208.7|44166.2|44146.2|44231.2|44211.2|44166.2|44146.2|125
1627971300000|2021-08-03 06:15:00|44165.2|44145.2|44144.3|44124.3|44165.2|44145.2|44110.2|44090.2|275
1627971600000|2021-08-03 06:20:00|44140.3|44120.3|44120.3|44100.3|44169.3|44149.3|44114.3|44094.3|159
1627971900000|2021-08-03 06:25:00|44124.3|44104.3|44115.3|44095.3|44138.3|44118.3|44095.3|44075.3|106
1627972200000|2021-08-03 06:30:00|44116.8|44096.8|44066.8|44046.8|44124.3|44104.3|44066.8|44046.8|145
1627972500000|2021-08-03 06:35:00|44067.8|44047.8|44083.2|44063.2|44097.8|44077.8|44067.8|44047.8|116
1627972800000|2021-08-03 06:40:00|44081.8|44061.8|44109.3|44089.3|44116.8|44096.8|44074.3|44054.3|112
1627973100000|2021-08-03 06:45:00|44113.2|44093.2|44109.3|44089.3|44128.2|44108.2|44101.8|44081.8|111
1627973400000|2021-08-03 06:50:00|44111.8|44091.8|44086.8|44066.8|44116.8|44096.8|44072.8|44052.8|123
1627973700000|2021-08-03 06:55:00|44084.3|44064.3|44040.7|44020.7|44088.8|44068.8|44028.6|44008.6|323
1627974000000|2021-08-03 07:00:00|44046.8|44026.8|44085.7|44065.7|44101.3|44081.3|44046.8|44026.8|255
1627974300000|2021-08-03 07:05:00|44086.7|44066.7|44083.2|44063.2|44089.7|44069.7|44048.6|44028.6|131
1627974600000|2021-08-03 07:10:00|44078.2|44058.2|44065.7|44045.7|44078.2|44058.2|44058.2|44038.2|55
1627974900000|2021-08-03 07:15:00|44064.2|44044.2|44097.6|44077.6|44098.6|44078.6|44060.7|44040.7|241
1627975200000|2021-08-03 07:20:00|44096.1|44076.1|44101.5|44081.5|44139.5|44119.5|44093.6|44073.6|171
1627975500000|2021-08-03 07:25:00|44100.5|44080.5|44081.5|44061.5|44121.5|44101.5|44081.5|44061.5|129
1627975800000|2021-08-03 07:30:00|44085.5|44065.5|44077|44057|44112|44092|44054.5|44034.5|187
1627976100000|2021-08-03 07:35:00|44078|44058|44102.6|44082.6|44104|44084|44072|44052|181
1627976400000|2021-08-03 07:40:00|44098.6|44078.6|44028.6|44008.6|44103.6|44083.6|44027.1|44007.1|261
1627976700000|2021-08-03 07:45:00|44030.1|44010.1|43895|43875|44038.6|44018.6|43819|43799|703
1627977000000|2021-08-03 07:50:00|43896.1|43876.1|43854.9|43834.9|43920.5|43900.5|43849.4|43829.4|320
1627977300000|2021-08-03 07:55:00|43856.3|43836.3|43799.9|43779.9|43870.9|43850.9|43780.9|43760.9|271
1627977600000|2021-08-03 08:00:00|43803.8|43783.8|43879.9|43859.9|43879.9|43859.9|43802.4|43782.4|312
1627977900000|2021-08-03 08:05:00|43877.4|43857.4|43902.5|43882.5|43910.5|43890.5|43866.5|43846.5|212
1627978200000|2021-08-03 08:10:00|43904|43884|43874|43854|43935|43915|43856.9|43836.9|142
1627978500000|2021-08-03 08:15:00|43875|43855|43872.5|43852.5|43909|43889|43864|43844|84
1627978800000|2021-08-03 08:20:00|43879|43859|43892.1|43872.1|43899|43879|43862.5|43842.5|55
1627979100000|2021-08-03 08:25:00|43896|43876|43896|43876|43907.5|43887.5|43877.5|43857.5|84
1627979400000|2021-08-03 08:30:00|43895|43875|43891|43871|43905|43885|43865|43845|79
1627979700000|2021-08-03 08:35:00|43892.5|43872.5|43895|43875|43930.4|43910.4|43882.5|43862.5|98
1627980000000|2021-08-03 08:40:00|43902.5|43882.5|43856|43836|43910|43890|43855|43835|76
1627980300000|2021-08-03 08:45:00|43852.5|43832.5|43817|43797|43876.4|43856.4|43815.6|43795.6|155
1627980600000|2021-08-03 08:50:00|43818.5|43798.5|43749.5|43729.5|43824.5|43804.5|43745.6|43725.6|227
1627980900000|2021-08-03 08:55:00|43750.6|43730.6|43803.1|43783.1|43803.1|43783.1|43750.6|43730.6|165
1627981200000|2021-08-03 09:00:00|43804.1|43784.1|43895.1|43875.1|43896.1|43876.1|43800.6|43780.6|260
1627981500000|2021-08-03 09:05:00|43897.6|43877.6|43835.1|43815.1|43900.1|43880.1|43817.6|43797.6|134
1627981800000|2021-08-03 09:10:00|43845.1|43825.1|43851.1|43831.1|43886.1|43866.1|43840.1|43820.1|122
1627982100000|2021-08-03 09:15:00|43852.2|43832.2|43836.1|43816.1|43891.1|43871.1|43834.6|43814.6|122
1627982400000|2021-08-03 09:20:00|43832.6|43812.6|43805.1|43785.1|43850.1|43830.1|43804.1|43784.1|135
1627982700000|2021-08-03 09:25:00|43806.5|43786.5|43857.6|43837.6|43867.6|43847.6|43806.5|43786.5|64
1627983000000|2021-08-03 09:30:00|43862.6|43842.6|43885.1|43865.1|43885.1|43865.1|43860.1|43840.1|42
1627983300000|2021-08-03 09:35:00|43886.1|43866.1|43946.5|43926.5|43962.6|43942.6|43876.5|43856.5|111
1627983600000|2021-08-03 09:40:00|43945.5|43925.5|43950.1|43930.1|43950.1|43930.1|43907.6|43887.6|122
1627983900000|2021-08-03 09:45:00|43951.1|43931.1|43935|43915|43962.6|43942.6|43896.1|43876.1|125
1627984200000|2021-08-03 09:50:00|43936.1|43916.1|43909|43889|43943.6|43923.6|43907.5|43887.5|91
1627984500000|2021-08-03 09:55:00|43911.5|43891.5|43911.1|43891.1|43931.1|43911.1|43904|43884|87
1627984800000|2021-08-03 10:00:00|43910|43890|43907.5|43887.5|43919|43899|43881.5|43861.5|66
1627985100000|2021-08-03 10:05:00|43908.6|43888.6|43945|43925|43949|43929|43908.6|43888.6|76
1627985400000|2021-08-03 10:10:00|43948.5|43928.5|43987.5|43967.5|43995|43975|43922.5|43902.5|110
1627985700000|2021-08-03 10:15:00|43983.5|43963.5|43981.5|43961.5|44027.5|44007.5|43979.6|43959.6|161
1627986000000|2021-08-03 10:20:00|43982.5|43962.5|44012.5|43992.5|44021|44001|43982.5|43962.5|70
1627986300000|2021-08-03 10:25:00|44011|43991|44040|44020|44045|44025|43997.5|43977.5|81
1627986600000|2021-08-03 10:30:00|44041.5|44021.5|43999|43979|44045|44025|43997.9|43977.9|119
1627986900000|2021-08-03 10:35:00|44000.4|43980.4|43987.9|43967.9|44015|43995|43974.4|43954.4|217
1627987200000|2021-08-03 10:40:00|43988.9|43968.9|43980.4|43960.4|44007.9|43987.9|43980.4|43960.4|68
1627987500000|2021-08-03 10:45:00|43985.4|43965.4|43941.4|43921.4|43992.9|43972.9|43937.9|43917.9|86
1627987800000|2021-08-03 10:50:00|43942.5|43922.5|43927.9|43907.9|43943.9|43923.9|43920.4|43900.4|107
1627988100000|2021-08-03 10:55:00|43931.4|43911.4|43946.4|43926.4|43962.9|43942.9|43931.4|43911.4|121
1627988400000|2021-08-03 11:00:00|43949.9|43929.9|43912.4|43892.4|43954.9|43934.9|43912.4|43892.4|136
1627988700000|2021-08-03 11:05:00|43911.4|43891.4|43938|43918|43938|43918|43894.5|43874.5|95
1627989000000|2021-08-03 11:10:00|43939.5|43919.5|44002.6|43982.6|44002.6|43982.6|43939.5|43919.5|242
1627989300000|2021-08-03 11:15:00|44004|43984|44001.1|43981.1|44032.6|44012.6|43982.6|43962.6|177
1627989600000|2021-08-03 11:20:00|44004.6|43984.6|43991.5|43971.5|44061.7|44041.7|43990|43970|229
1627989900000|2021-08-03 11:25:00|43994|43974|44025|44005|44044.2|44024.2|43992.5|43972.5|121
1627990200000|2021-08-03 11:30:00|44023.6|44003.6|44031.2|44011.2|44059.1|44039.1|44018.7|43998.7|351
1627990500000|2021-08-03 11:35:00|44034.7|44014.7|44039.7|44019.7|44044.7|44024.7|44024.7|44004.7|155
1627990800000|2021-08-03 11:40:00|44037.2|44017.2|44039.7|44019.7|44052.2|44032.2|44035.7|44015.7|68
1627991100000|2021-08-03 11:45:00|44040.7|44020.7|44022.6|44002.6|44040.7|44020.7|43996.2|43976.2|85
1627991400000|2021-08-03 11:50:00|44021.2|44001.2|44021.2|44001.2|44042.2|44022.2|44018.7|43998.7|84
1627991700000|2021-08-03 11:55:00|44023.7|44003.7|44044.2|44024.2|44044.2|44024.2|44023.7|44003.7|102
1627992000000|2021-08-03 12:00:00|44042.8|44022.8|44047.7|44027.7|44090.8|44070.8|44042.8|44022.8|447
1627992300000|2021-08-03 12:05:00|44050.2|44030.2|44061.7|44041.7|44065.2|44045.2|44003.2|43983.2|426
1627992600000|2021-08-03 12:10:00|44059.2|44039.2|43922.6|43902.6|44062.7|44042.7|43850.1|43830.1|515
1627992900000|2021-08-03 12:15:00|43920.1|43900.1|43760.7|43740.7|43929.1|43909.1|43750.7|43730.7|594
1627993200000|2021-08-03 12:20:00|43763.2|43743.2|43626.2|43606.2|43768.7|43748.7|43600.1|43580.1|1157
1627993500000|2021-08-03 12:25:00|43624.7|43604.7|43546.6|43526.6|43647.2|43627.2|43536.2|43516.2|719
1627993800000|2021-08-03 12:30:00|43545.1|43525.1|43541.6|43521.6|43579.1|43559.1|43492.5|43472.5|985
1627994100000|2021-08-03 12:35:00|43538.1|43518.1|43440|43420|43561.6|43541.6|43437.5|43417.5|771
1627994400000|2021-08-03 12:40:00|43436.5|43416.5|43460|43440|43485|43465|43395|43375|732
1627994700000|2021-08-03 12:45:00|43461|43441|43482.9|43462.9|43497.9|43477.9|43379.4|43359.4|744
1627995000000|2021-08-03 12:50:00|43481.5|43461.5|43514.1|43494.1|43538.1|43518.1|43422.9|43402.9|706
1627995300000|2021-08-03 12:55:00|43515.6|43495.6|43538|43518|43539.6|43519.6|43448.1|43428.1|631
1627995600000|2021-08-03 13:00:00|43535.5|43515.5|43520.9|43500.9|43548.5|43528.5|43452.9|43432.9|1370
1627995900000|2021-08-03 13:05:00|43516.9|43496.9|43612.9|43592.9|43625.4|43605.4|43506.9|43486.9|896
1627996200000|2021-08-03 13:10:00|43613.9|43593.9|43623.4|43603.4|43623.4|43603.4|43530.4|43510.4|604
1627996500000|2021-08-03 13:15:00|43622.3|43602.3|43507.3|43487.3|43622.3|43602.3|43505.9|43485.9|434
1627996800000|2021-08-03 13:20:00|43505.9|43485.9|43576.3|43556.3|43581.3|43561.3|43467.3|43447.3|470
1627997100000|2021-08-03 13:25:00|43578.8|43558.8|43561.7|43541.7|43593.8|43573.8|43533.2|43513.2|524
1627997400000|2021-08-03 13:30:00|43564.7|43544.7|43546.7|43526.7|43584.7|43564.7|43530.7|43510.7|708
1627997700000|2021-08-03 13:35:00|43545.7|43525.7|43479.7|43459.7|43571.7|43551.7|43468.7|43448.7|749
1627998000000|2021-08-03 13:40:00|43481.2|43461.2|43530.8|43510.8|43583.8|43563.8|43429.7|43409.7|916
1627998300000|2021-08-03 13:45:00|43532.3|43512.3|43455.7|43435.7|43532.3|43512.3|43451.7|43431.7|520
1627998600000|2021-08-03 13:50:00|43451.7|43431.7|43386.2|43366.2|43455.7|43435.7|43383.7|43363.7|742
1627998900000|2021-08-03 13:55:00|43387.2|43367.2|43395.2|43375.2|43450.7|43430.7|43357.2|43337.2|691
1627999200000|2021-08-03 14:00:00|43396.7|43376.7|43576.3|43556.3|43603.8|43583.8|43384.2|43364.2|1048
1627999500000|2021-08-03 14:05:00|43573.8|43553.8|43528.3|43508.3|43578.8|43558.8|43505.8|43485.8|430
1627999800000|2021-08-03 14:10:00|43529.8|43509.8|43551.3|43531.3|43585.8|43565.8|43508.8|43488.8|532
1628000100000|2021-08-03 14:15:00|43556.3|43536.3|43671.8|43651.8|43704.3|43684.3|43541.3|43521.3|701
1628000400000|2021-08-03 14:20:00|43673.3|43653.3|43658.4|43638.4|43685.3|43665.3|43630.3|43610.3|380
1628000700000|2021-08-03 14:25:00|43660.9|43640.9|43697.9|43677.9|43710.4|43690.4|43655.9|43635.9|421
1628001000000|2021-08-03 14:30:00|43695|43675|43684.4|43664.4|43736.9|43716.9|43681.9|43661.9|432
1628001300000|2021-08-03 14:35:00|43686.9|43666.9|43661.5|43641.5|43759.4|43739.4|43654|43634|603
1628001600000|2021-08-03 14:40:00|43660.4|43640.4|43676|43656|43696|43676|43649|43629|311
1628001900000|2021-08-03 14:45:00|43675|43655|43645|43625|43693.5|43673.5|43631|43611|331
1628002200000|2021-08-03 14:50:00|43647.5|43627.5|43658|43638|43681|43661|43643.9|43623.9|186
1628002500000|2021-08-03 14:55:00|43655.5|43635.5|43591|43571|43658|43638|43571|43551|361
1628002800000|2021-08-03 15:00:00|43592.5|43572.5|43629.9|43609.9|43661|43641|43576|43556|296
1628003100000|2021-08-03 15:05:00|43631|43611|43627.5|43607.5|43667|43647|43614|43594|316
1628003400000|2021-08-03 15:10:00|43626.5|43606.5|43676.1|43656.1|43693.1|43673.1|43626.5|43606.5|229
1628003700000|2021-08-03 15:15:00|43678.6|43658.6|43610.6|43590.6|43680|43660|43607.1|43587.1|200
1628004000000|2021-08-03 15:20:00|43612.1|43592.1|43618.1|43598.1|43622.1|43602.1|43589.6|43569.6|211
1628004300000|2021-08-03 15:25:00|43619.1|43599.1|43619.1|43599.1|43629.1|43609.1|43593.5|43573.5|285
1628004600000|2021-08-03 15:30:00|43620.6|43600.6|43610|43590|43623.1|43603.1|43592.1|43572.1|267
1628004900000|2021-08-03 15:35:00|43611|43591|43668.5|43648.5|43673.1|43653.1|43605|43585|443
1628005200000|2021-08-03 15:40:00|43670|43650|43695|43675|43702.5|43682.5|43658.5|43638.5|310
1628005500000|2021-08-03 15:45:00|43690|43670|43696.5|43676.5|43722|43702|43675|43655|505
1628005800000|2021-08-03 15:50:00|43700|43680|43694.1|43674.1|43705|43685|43681.6|43661.6|192
1628006100000|2021-08-03 15:55:00|43696.6|43676.6|43705|43685|43741.6|43721.6|43696.6|43676.6|263
1628006400000|2021-08-03 16:00:00|43701.5|43681.5|43736.9|43716.9|43738.4|43718.4|43692.5|43672.5|302
1628006700000|2021-08-03 16:05:00|43735.9|43715.9|43756.8|43736.8|43758.3|43738.3|43729.3|43709.3|262
1628007000000|2021-08-03 16:10:00|43758.3|43738.3|43783.8|43763.8|43788.3|43768.3|43758.3|43738.3|286
1628007300000|2021-08-03 16:15:00|43784.9|43764.9|43758.4|43738.4|43807.5|43787.5|43751.9|43731.9|264
1628007600000|2021-08-03 16:20:00|43755.9|43735.9|43763.8|43743.8|43770.9|43750.9|43755.9|43735.9|178
1628007900000|2021-08-03 16:25:00|43766.3|43746.3|43791.8|43771.8|43796.8|43776.8|43766.3|43746.3|197
1628008200000|2021-08-03 16:30:00|43790.8|43770.8|43806.8|43786.8|43811.8|43791.8|43790.8|43770.8|212
1628008500000|2021-08-03 16:35:00|43807.8|43787.8|43773.8|43753.8|43821.3|43801.3|43768.8|43748.8|292
1628008800000|2021-08-03 16:40:00|43776.3|43756.3|43778.8|43758.8|43783.8|43763.8|43768.8|43748.8|173
1628009100000|2021-08-03 16:45:00|43782.8|43762.8|43777.8|43757.8|43798.8|43778.8|43772.8|43752.8|176
1628009400000|2021-08-03 16:50:00|43773.8|43753.8|43766.3|43746.3|43777.3|43757.3|43759.3|43739.3|191
1628009700000|2021-08-03 16:55:00|43768.8|43748.8|43805.8|43785.8|43813.4|43793.4|43767.8|43747.8|811
1628010000000|2021-08-03 17:00:00|43809.3|43789.3|43768.3|43748.3|43833.3|43813.3|43768.3|43748.3|254
1628010300000|2021-08-03 17:05:00|43767.3|43747.3|43764.8|43744.8|43782.3|43762.3|43764.8|43744.8|200
1628010600000|2021-08-03 17:10:00|43763.3|43743.3|43746.7|43726.7|43763.3|43743.3|43735.7|43715.7|189
1628010900000|2021-08-03 17:15:00|43747.7|43727.7|43738.8|43718.8|43753.8|43733.8|43736.3|43716.3|45
1628011200000|2021-08-03 17:20:00|43737.7|43717.7|43743.2|43723.2|43746.2|43726.2|43732.7|43712.7|145
1628011500000|2021-08-03 17:25:00|43744.7|43724.7|43741.2|43721.2|43745.1|43725.1|43737.2|43717.2|168
1628011800000|2021-08-03 17:30:00|43739.7|43719.7|43750.6|43730.6|43755.6|43735.6|43739.7|43719.7|133
1628012100000|2021-08-03 17:35:00|43752.1|43732.1|43761.5|43741.5|43767.6|43747.6|43750.6|43730.6|203
1628012400000|2021-08-03 17:40:00|43762.5|43742.5|43766.5|43746.5|43770|43750|43761.5|43741.5|41
1628012700000|2021-08-03 17:45:00|43767.5|43747.5|43767.5|43747.5|43774|43754|43765|43745|79
1628013000000|2021-08-03 17:50:00|43770|43750|43766.5|43746.5|43771.5|43751.5|43762.5|43742.5|44
1628013300000|2021-08-03 17:55:00|43767.5|43747.5|43768.5|43748.5|43784|43764|43765|43745|99
1628013600000|2021-08-03 18:00:00|43770|43750|43771|43751|43777.5|43757.5|43767.1|43747.1|70
1628013900000|2021-08-03 18:05:00|43772.1|43752.1|43777.1|43757.1|43792.5|43772.5|43771|43751|84
1628014200000|2021-08-03 18:10:00|43778.5|43758.5|43774.6|43754.6|43786|43766|43774.6|43754.6|26
1628014500000|2021-08-03 18:15:00|43773.5|43753.5|43787.5|43767.5|43791|43771|43771|43751|32
1628014800000|2021-08-03 18:20:00|43786|43766|43791|43771|43791|43771|43783.5|43763.5|28
1628015100000|2021-08-03 18:25:00|43792.5|43772.5|43796|43776|43797.5|43777.5|43788.5|43768.5|38
1628015400000|2021-08-03 18:30:00|43794.5|43774.5|43783.5|43763.5|43794.5|43774.5|43783.5|43763.5|18
1628015700000|2021-08-03 18:35:00|43782|43762|43781|43761|43783.5|43763.5|43781|43761|48
1628016000000|2021-08-03 18:40:00|43780|43760|43793.5|43773.5|43793.5|43773.5|43780|43760|40
1628016300000|2021-08-03 18:45:00|43792.5|43772.5|43782.5|43762.5|43795.5|43775.5|43781|43761|23
1628016600000|2021-08-03 18:50:00|43784|43764|43783.5|43763.5|43785|43765|43777.5|43757.5|36
1628016900000|2021-08-03 18:55:00|43786|43766|43783.5|43763.5|43790|43770|43783.5|43763.5|8
1628017200000|2021-08-03 19:00:00|43786|43766|43807.5|43787.5|43807.5|43787.5|43786|43766|54
1628017500000|2021-08-03 19:05:00|43806|43786|43810|43790|43814|43794|43806|43786|104
1628017800000|2021-08-03 19:10:00|43808.5|43788.5|43794|43774|43810|43790|43787.5|43767.5|43
1628018100000|2021-08-03 19:15:00|43793.9|43773.9|43795|43775|43800|43780|43793.9|43773.9|17
1628018400000|2021-08-03 19:20:00|43796.4|43776.4|43800|43780|43806.4|43786.4|43795|43775|17
1628018700000|2021-08-03 19:25:00|43798.9|43778.9|43800|43780|43803.5|43783.5|43793.9|43773.9|26
1628019000000|2021-08-03 19:30:00|43798.9|43778.9|43799.9|43779.9|43799.9|43779.9|43793.9|43773.9|39
1628019300000|2021-08-03 19:35:00|43802.4|43782.4|43796.4|43776.4|43802.4|43782.4|43796|43776|14
1628019600000|2021-08-03 19:40:00|43798.9|43778.9|43793.9|43773.9|43799.9|43779.9|43793.9|43773.9|19
1628019900000|2021-08-03 19:45:00|43792.4|43772.4|43794.9|43774.9|43797.4|43777.4|43791.4|43771.4|25
1628020200000|2021-08-03 19:50:00|43796.4|43776.4|43807.4|43787.4|43808.4|43788.4|43794.9|43774.9|40
1628020500000|2021-08-03 19:55:00|43805.9|43785.9|43805.9|43785.9|43813.4|43793.4|43802|43782|35
1628020800000|2021-08-03 20:00:00|43804.5|43784.5|43773.4|43753.4|43804.5|43784.5|43768.4|43748.4|56
1628021100000|2021-08-03 20:05:00|43764.9|43744.9|43752.4|43732.4|43764.9|43744.9|43752.4|43732.4|47
1628021400000|2021-08-03 20:10:00|43750.9|43730.9|43748.4|43728.4|43753.4|43733.4|43744.9|43724.9|37
1628021700000|2021-08-03 20:15:00|43749.9|43729.9|43746.9|43726.9|43752.4|43732.4|43746.9|43726.9|66
1628022000000|2021-08-03 20:20:00|43744.4|43724.4|43752.4|43732.4|43753.4|43733.4|43744.4|43724.4|51
1628022300000|2021-08-03 20:25:00|43750.9|43730.9|43757.4|43737.4|43757.4|43737.4|43745.9|43725.9|33
1628022600000|2021-08-03 20:30:00|43755.9|43735.9|43763.4|43743.4|43764.9|43744.9|43746.9|43726.9|54
1628022900000|2021-08-03 20:35:00|43764.9|43744.9|43773.4|43753.4|43773.4|43753.4|43764.9|43744.9|13
1628023200000|2021-08-03 20:40:00|43770.4|43750.4|43781.9|43761.9|43785.9|43765.9|43770.4|43750.4|16
1628023500000|2021-08-03 20:45:00|43780.4|43760.4|43745.9|43725.9|43780.4|43760.4|43741.4|43721.4|67
1628023800000|2021-08-03 20:50:00|43748.9|43728.9|43758.4|43738.4|43760.9|43740.9|43748.9|43728.9|12
1628024100000|2021-08-03 20:55:00|43755.9|43735.9|43765.9|43745.9|43769.4|43749.4|43753.4|43733.4|49
1628028000000|2021-08-03 22:00:00|43707.3|43687.3|43781.8|43761.8|43785.8|43765.8|43706.2|43686.2|53
1628028300000|2021-08-03 22:05:00|43784.3|43764.3|43759.3|43739.3|43784.3|43764.3|43759.3|43739.3|25
1628028600000|2021-08-03 22:10:00|43763.3|43743.3|43774.3|43754.3|43774.3|43754.3|43763.3|43743.3|13
1628028900000|2021-08-03 22:15:00|43775.3|43755.3|43781.8|43761.8|43781.8|43761.8|43774.3|43754.3|4
1628029200000|2021-08-03 22:20:00|43780.3|43760.3|43781.8|43761.8|43781.8|43761.8|43780.3|43760.3|7
1628029500000|2021-08-03 22:25:00|43780.3|43760.3|43779.3|43759.3|43780.3|43760.3|43774.3|43754.3|7
1628029800000|2021-08-03 22:30:00|43781.8|43761.8|43774.3|43754.3|43781.8|43761.8|43772.8|43752.8|7
1628030100000|2021-08-03 22:35:00|43775.8|43755.8|43774.3|43754.3|43778.3|43758.3|43771.8|43751.8|2
1628030400000|2021-08-03 22:40:00|43773.3|43753.3|43779.3|43759.3|43784.3|43764.3|43771.8|43751.8|13
1628030700000|2021-08-03 22:45:00|43780.3|43760.3|43786.8|43766.8|43786.8|43766.8|43780.3|43760.3|18
1628031000000|2021-08-03 22:50:00|43785.3|43765.3|43780.8|43760.8|43786.8|43766.8|43779.3|43759.3|76
1628031300000|2021-08-03 22:55:00|43777.8|43757.8|43781.8|43761.8|43781.8|43761.8|43775.3|43755.3|7
1628031600000|2021-08-03 23:00:00|43782.8|43762.8|43769.3|43749.3|43786.8|43766.8|43766.8|43746.8|6
1628031900000|2021-08-03 23:05:00|43770.3|43750.3|43781.8|43761.8|43785.3|43765.3|43770.3|43750.3|11
1628032200000|2021-08-03 23:10:00|43780.3|43760.3|43781.8|43761.8|43785.8|43765.8|43779.3|43759.3|16
1628032500000|2021-08-03 23:15:00|43778.8|43758.8|43791.8|43771.8|43791.8|43771.8|43775.3|43755.3|12
1628032800000|2021-08-03 23:20:00|43794.3|43774.3|43804.3|43784.3|43804.3|43784.3|43794.3|43774.3|16
1628033100000|2021-08-03 23:25:00|43806.8|43786.8|43814.3|43794.3|43815.7|43795.7|43806.8|43786.8|12
1628033400000|2021-08-03 23:30:00|43815.7|43795.7|43796.7|43776.7|43815.7|43795.7|43794.2|43774.2|33
1628033700000|2021-08-03 23:35:00|43795.7|43775.7|43815.7|43795.7|43815.7|43795.7|43794.2|43774.2|24
1628034000000|2021-08-03 23:40:00|43817.2|43797.2|43809.2|43789.2|43817.2|43797.2|43809.2|43789.2|13
1628034300000|2021-08-03 23:45:00|43808.2|43788.2|43799.2|43779.2|43808.2|43788.2|43799.2|43779.2|19
1628034600000|2021-08-03 23:50:00|43798.2|43778.2|43786.7|43766.7|43799.2|43779.2|43786.7|43766.7|24
1628034900000|2021-08-03 23:55:00|43789.2|43769.2|43787.7|43767.7|43789.2|43769.2|43783.2|43763.2|16
1628035200000|2021-08-04 00:00:00|43788.7|43768.7|43804.2|43784.2|43836.2|43816.2|43788.7|43768.7|132
1628035500000|2021-08-04 00:05:00|43803.2|43783.2|43779.2|43759.2|43806.2|43786.2|43765.2|43745.2|63
1628035800000|2021-08-04 00:10:00|43777.7|43757.7|43771.7|43751.7|43785.7|43765.7|43771.7|43751.7|28
1628036100000|2021-08-04 00:15:00|43769.2|43749.2|43769.2|43749.2|43779.2|43759.2|43768.2|43748.2|29
1628036400000|2021-08-04 00:20:00|43766.7|43746.7|43755.7|43735.7|43766.7|43746.7|43741.7|43721.7|38
1628036700000|2021-08-04 00:25:00|43754.2|43734.2|43740.7|43720.7|43754.2|43734.2|43724.2|43704.2|91
1628037000000|2021-08-04 00:30:00|43739.2|43719.2|43734.2|43714.2|43741.7|43721.7|43719.2|43699.2|66
1628037300000|2021-08-04 00:35:00|43736.7|43716.7|43734.2|43714.2|43741.7|43721.7|43734.2|43714.2|20
1628037600000|2021-08-04 00:40:00|43731.7|43711.7|43741.7|43721.7|43741.7|43721.7|43729.2|43709.2|23
1628037900000|2021-08-04 00:45:00|43742.7|43722.7|43721.7|43701.7|43745.2|43725.2|43717.7|43697.7|35
1628038200000|2021-08-04 00:50:00|43718.2|43698.2|43705.7|43685.7|43721.7|43701.7|43704.2|43684.2|51
1628038500000|2021-08-04 00:55:00|43704.2|43684.2|43748.2|43728.2|43748.2|43728.2|43704.2|43684.2|62
1628038800000|2021-08-04 01:00:00|43744.2|43724.2|43739.2|43719.2|43760.7|43740.7|43704.7|43684.7|254
1628039100000|2021-08-04 01:05:00|43741.7|43721.7|43743.6|43723.6|43786.1|43766.1|43738.2|43718.2|148
1628039400000|2021-08-04 01:10:00|43744.6|43724.6|43730.6|43710.6|43758.6|43738.6|43717.6|43697.6|87
1628039700000|2021-08-04 01:15:00|43732.1|43712.1|43728.1|43708.1|43743.6|43723.6|43721.1|43701.1|56
1628040000000|2021-08-04 01:20:00|43729.6|43709.6|43741.1|43721.1|43755.1|43735.1|43723.1|43703.1|76
1628040300000|2021-08-04 01:25:00|43742.6|43722.6|43710.6|43690.6|43744.6|43724.6|43707.1|43687.1|94
1628040600000|2021-08-04 01:30:00|43708.1|43688.1|43667.1|43647.1|43712.1|43692.1|43662.1|43642.1|139
1628040900000|2021-08-04 01:35:00|43666.1|43646.1|43681.1|43661.1|43687.1|43667.1|43639.6|43619.6|111
1628041200000|2021-08-04 01:40:00|43678.6|43658.6|43638.6|43618.6|43682.1|43662.1|43626.1|43606.1|129
1628041500000|2021-08-04 01:45:00|43635.6|43615.6|43682.1|43662.1|43683.6|43663.6|43626.1|43606.1|141
1628041800000|2021-08-04 01:50:00|43681.1|43661.1|43728.6|43708.6|43731.1|43711.1|43676.1|43656.1|252
1628042100000|2021-08-04 01:55:00|43729.6|43709.6|43767.1|43747.1|43769.6|43749.6|43726.1|43706.1|139
1628042400000|2021-08-04 02:00:00|43769.6|43749.6|43820.1|43800.1|43833.6|43813.6|43763.1|43743.1|210
1628042700000|2021-08-04 02:05:00|43819.1|43799.1|43825.1|43805.1|43845.1|43825.1|43815.1|43795.1|133
1628043000000|2021-08-04 02:10:00|43822.6|43802.6|43811.1|43791.1|43847.6|43827.6|43811.1|43791.1|112
1628043300000|2021-08-04 02:15:00|43809.6|43789.6|43810.1|43790.1|43817.6|43797.6|43792.1|43772.1|65
1628043600000|2021-08-04 02:20:00|43808.6|43788.6|43815.1|43795.1|43825.6|43805.6|43801.1|43781.1|43
1628043900000|2021-08-04 02:25:00|43818.6|43798.6|43806.1|43786.1|43818.6|43798.6|43806.1|43786.1|32
1628044200000|2021-08-04 02:30:00|43811.1|43791.1|43851.1|43831.1|43878.6|43858.6|43806.1|43786.1|165
1628044500000|2021-08-04 02:35:00|43853.6|43833.6|43871.1|43851.1|43885.1|43865.1|43851.1|43831.1|101
1628044800000|2021-08-04 02:40:00|43872.6|43852.6|43851.1|43831.1|43875.1|43855.1|43842.1|43822.1|93
1628045100000|2021-08-04 02:45:00|43852.6|43832.6|43871.1|43851.1|43895.1|43875.1|43851.1|43831.1|105
1628045400000|2021-08-04 02:50:00|43868.6|43848.6|43867.5|43847.5|43872.6|43852.6|43855.1|43835.1|46
1628045700000|2021-08-04 02:55:00|43870|43850|43871|43851|43878.5|43858.5|43860|43840|66
1628046000000|2021-08-04 03:00:00|43870|43850|43863.5|43843.5|43890|43870|43856|43836|78
1628046300000|2021-08-04 03:05:00|43862|43842|43831|43811|43862|43842|43826|43806|128
1628046600000|2021-08-04 03:10:00|43833.5|43813.5|43821|43801|43856|43836|43820|43800|93
1628046900000|2021-08-04 03:15:00|43820|43800|43886|43866|43886|43866|43820|43800|120
1628047200000|2021-08-04 03:20:00|43888|43868|43894.5|43874.5|43906|43886|43873.5|43853.5|143
1628047500000|2021-08-04 03:25:00|43893.5|43873.5|43921|43901|43938.5|43918.5|43893.5|43873.5|181
1628047800000|2021-08-04 03:30:00|43918|43898|43913.5|43893.5|43918|43898|43907|43887|62
1628048100000|2021-08-04 03:35:00|43912|43892|43898.5|43878.5|43912|43892|43896|43876|32
1628048400000|2021-08-04 03:40:00|43897|43877|43893.5|43873.5|43903.5|43883.5|43892|43872|25
1628048700000|2021-08-04 03:45:00|43895|43875|43903.5|43883.5|43905|43885|43893.5|43873.5|9
1628049000000|2021-08-04 03:50:00|43905|43885|43886|43866|43905|43885|43883.5|43863.5|24
1628049300000|2021-08-04 03:55:00|43887|43867|43890|43870|43892|43872|43887|43867|25
1628049600000|2021-08-04 04:00:00|43892|43872|43863.5|43843.5|43898.5|43878.5|43862|43842|62
1628049900000|2021-08-04 04:05:00|43864.5|43844.5|43858.5|43838.5|43864.5|43844.5|43853.5|43833.5|13
1628050200000|2021-08-04 04:10:00|43859.5|43839.5|43863.5|43843.5|43863.5|43843.5|43850.5|43830.5|28
1628050500000|2021-08-04 04:15:00|43866|43846|43865|43845|43873.5|43853.5|43865|43845|33
1628050800000|2021-08-04 04:20:00|43866|43846|43856|43836|43868.5|43848.5|43856|43836|21
1628051100000|2021-08-04 04:25:00|43855|43835|43847|43827|43855|43835|43846|43826|44
1628051400000|2021-08-04 04:30:00|43846|43826|43858.5|43838.5|43861|43841|43846|43826|25
1628051700000|2021-08-04 04:35:00|43861|43841|43866|43846|43866|43846|43861|43841|17
1628052000000|2021-08-04 04:40:00|43865|43845|43853.5|43833.5|43865|43845|43853.5|43833.5|16
1628052300000|2021-08-04 04:45:00|43851|43831|43851.9|43831.9|43860|43840|43850|43830|20
1628052600000|2021-08-04 04:50:00|43855|43835|43854.9|43834.9|43860|43840|43853.5|43833.5|13
1628052900000|2021-08-04 04:55:00|43852.4|43832.4|43836.9|43816.9|43852.4|43832.4|43835.9|43815.9|27
1628053200000|2021-08-04 05:00:00|43838.4|43818.4|43867.4|43847.4|43869.9|43849.9|43826.9|43806.9|73
1628053500000|2021-08-04 05:05:00|43866.4|43846.4|43839.9|43819.9|43867.4|43847.4|43833.4|43813.4|70
1628053800000|2021-08-04 05:10:00|43838.4|43818.4|43833.4|43813.4|43838.4|43818.4|43805.9|43785.9|105
1628054100000|2021-08-04 05:15:00|43835.9|43815.9|43840.9|43820.9|43840.9|43820.9|43819.9|43799.9|43
1628054400000|2021-08-04 05:20:00|43839.4|43819.4|43846.9|43826.9|43846.9|43826.9|43829.9|43809.9|54
1628054700000|2021-08-04 05:25:00|43848.4|43828.4|43851.9|43831.9|43863.4|43843.4|43846.9|43826.9|29
1628055000000|2021-08-04 05:30:00|43846.9|43826.9|43857.4|43837.4|43909.9|43889.9|43845.9|43825.9|297
1628055300000|2021-08-04 05:35:00|43858.4|43838.4|43807.4|43787.4|43860.9|43840.9|43804.9|43784.9|189
1628055600000|2021-08-04 05:40:00|43804.9|43784.9|43748.9|43728.9|43808.9|43788.9|43742.9|43722.9|238
1628055900000|2021-08-04 05:45:00|43747.9|43727.9|43800.9|43780.9|43815.4|43795.4|43742.9|43722.9|185
1628056200000|2021-08-04 05:50:00|43799.9|43779.9|43833.9|43813.9|43833.9|43813.9|43798.9|43778.9|88
1628056500000|2021-08-04 05:55:00|43836.4|43816.4|43799.4|43779.4|43851.4|43831.4|43790.9|43770.9|159
1628056800000|2021-08-04 06:00:00|43800.9|43780.9|43831.9|43811.9|43879.4|43859.4|43800.4|43780.4|227
1628057100000|2021-08-04 06:05:00|43830.4|43810.4|43802.9|43782.9|43830.4|43810.4|43797.9|43777.9|115
1628057400000|2021-08-04 06:10:00|43803.9|43783.9|43834.9|43814.9|43844.9|43824.9|43797.9|43777.9|120
1628057700000|2021-08-04 06:15:00|43833.9|43813.9|43813.4|43793.4|43833.9|43813.9|43798.9|43778.9|89
1628058000000|2021-08-04 06:20:00|43816.4|43796.4|43849.9|43829.9|43852.4|43832.4|43816.4|43796.4|77
1628058300000|2021-08-04 06:25:00|43850.8|43830.8|43853.9|43833.9|43868.9|43848.9|43839.8|43819.8|142
1628058600000|2021-08-04 06:30:00|43854.8|43834.8|43891.8|43871.8|43899.8|43879.8|43854.8|43834.8|108
1628058900000|2021-08-04 06:35:00|43894.8|43874.8|43913.3|43893.3|43917.8|43897.8|43893.3|43873.3|166
1628059200000|2021-08-04 06:40:00|43912.3|43892.3|43904.8|43884.8|43913.3|43893.3|43882.3|43862.3|252
1628059500000|2021-08-04 06:45:00|43907.3|43887.3|43890.8|43870.8|43920.8|43900.8|43889.8|43869.8|185
1628059800000|2021-08-04 06:50:00|43891.8|43871.8|43895.8|43875.8|43898.8|43878.8|43868.3|43848.3|120
1628060100000|2021-08-04 06:55:00|43896.8|43876.8|43840.8|43820.8|43898.3|43878.3|43836.3|43816.3|287
1628060400000|2021-08-04 07:00:00|43841.8|43821.8|43897.3|43877.3|43905.8|43885.8|43841.8|43821.8|138
1628060700000|2021-08-04 07:05:00|43898.3|43878.3|43869.8|43849.8|43902.3|43882.3|43854.8|43834.8|79
1628061000000|2021-08-04 07:10:00|43868.8|43848.8|43840.8|43820.8|43870.8|43850.8|43840.3|43820.3|67
1628061300000|2021-08-04 07:15:00|43842.3|43822.3|43810.8|43790.8|43846.3|43826.3|43805.8|43785.8|94
1628061600000|2021-08-04 07:20:00|43808.8|43788.8|43849.3|43829.3|43849.3|43829.3|43807.3|43787.3|90
1628061900000|2021-08-04 07:25:00|43850.8|43830.8|43794.8|43774.8|43854.3|43834.3|43768.3|43748.3|119
1628062200000|2021-08-04 07:30:00|43789.8|43769.8|43810.8|43790.8|43814.8|43794.8|43780.8|43760.8|78
1628062500000|2021-08-04 07:35:00|43813.3|43793.3|43789.8|43769.8|43814.8|43794.8|43782.3|43762.3|64
1628062800000|2021-08-04 07:40:00|43792.3|43772.3|43797.3|43777.3|43807.3|43787.3|43779.8|43759.8|59
1628063100000|2021-08-04 07:45:00|43794.3|43774.3|43807.7|43787.7|43815.8|43795.8|43790.8|43770.8|43
1628063400000|2021-08-04 07:50:00|43809.3|43789.3|43809.8|43789.8|43809.8|43789.8|43790.8|43770.8|46
1628063700000|2021-08-04 07:55:00|43808.3|43788.3|43809.2|43789.2|43845.8|43825.8|43805.8|43785.8|74
1628064000000|2021-08-04 08:00:00|43810.2|43790.2|43834.2|43814.2|43836.7|43816.7|43761.7|43741.7|125
1628064300000|2021-08-04 08:05:00|43832.7|43812.7|43802.7|43782.7|43835.7|43815.7|43795.2|43775.2|32
1628064600000|2021-08-04 08:10:00|43801.7|43781.7|43762.7|43742.7|43801.7|43781.7|43753.2|43733.2|103
1628064900000|2021-08-04 08:15:00|43761.7|43741.7|43654.7|43634.7|43774.2|43754.2|43614.7|43594.7|323
1628065200000|2021-08-04 08:20:00|43655.7|43635.7|43689.7|43669.7|43701.2|43681.2|43637.2|43617.2|129
1628065500000|2021-08-04 08:25:00|43688.7|43668.7|43709.7|43689.7|43718.7|43698.7|43679.7|43659.7|72
1628065800000|2021-08-04 08:30:00|43710.7|43690.7|43654.2|43634.2|43713.2|43693.2|43652.7|43632.7|109
1628066100000|2021-08-04 08:35:00|43650.2|43630.2|43575.7|43555.7|43650.2|43630.2|43535.2|43515.2|299
1628066400000|2021-08-04 08:40:00|43577.2|43557.2|43588.7|43568.7|43591.2|43571.2|43564.7|43544.7|120
1628066700000|2021-08-04 08:45:00|43590.2|43570.2|43613.7|43593.7|43630.2|43610.2|43590.2|43570.2|94
1628067000000|2021-08-04 08:50:00|43612.7|43592.7|43654.7|43634.7|43662.2|43642.2|43597.2|43577.2|125
1628067300000|2021-08-04 08:55:00|43656.2|43636.2|43622.2|43602.2|43682.2|43662.2|43622.2|43602.2|102
1628067600000|2021-08-04 09:00:00|43620.2|43600.2|43656.2|43636.2|43661.2|43641.2|43600.2|43580.2|90
1628067900000|2021-08-04 09:05:00|43652.2|43632.2|43669.2|43649.2|43688.7|43668.7|43642.2|43622.2|41
1628068200000|2021-08-04 09:10:00|43666.7|43646.7|43716.2|43696.2|43720.2|43700.2|43663.7|43643.7|53
1628068500000|2021-08-04 09:15:00|43714.7|43694.7|43698.7|43678.7|43714.7|43694.7|43696.7|43676.7|42
1628068800000|2021-08-04 09:20:00|43696.2|43676.2|43696.2|43676.2|43706.2|43686.2|43691.2|43671.2|42
1628069100000|2021-08-04 09:25:00|43700.2|43680.2|43726.2|43706.2|43728.7|43708.7|43693.7|43673.7|80
1628069400000|2021-08-04 09:30:00|43728.7|43708.7|43736.2|43716.2|43751.2|43731.2|43722.2|43702.2|56
1628069700000|2021-08-04 09:35:00|43733.7|43713.7|43732.7|43712.7|43749.7|43729.7|43729.7|43709.7|30
1628070000000|2021-08-04 09:40:00|43733.7|43713.7|43721.2|43701.2|43737.7|43717.7|43712.7|43692.7|295
1628070300000|2021-08-04 09:45:00|43720.2|43700.2|43731.6|43711.6|43751.2|43731.2|43718.7|43698.7|134
1628070600000|2021-08-04 09:50:00|43734.1|43714.1|43736.6|43716.6|43739.1|43719.1|43724.1|43704.1|19
1628070900000|2021-08-04 09:55:00|43740.6|43720.6|43759.1|43739.1|43781.1|43761.1|43740.6|43720.6|94
1628071200000|2021-08-04 10:00:00|43761.6|43741.6|43739.1|43719.1|43771.6|43751.6|43739.1|43719.1|120
1628071500000|2021-08-04 10:05:00|43736.6|43716.6|43705.6|43685.6|43739.1|43719.1|43699.1|43679.1|64
1628071800000|2021-08-04 10:10:00|43708.1|43688.1|43656.6|43636.6|43725.1|43705.1|43651.6|43631.6|100
1628072100000|2021-08-04 10:15:00|43658.1|43638.1|43661.6|43641.6|43691.6|43671.6|43656.6|43636.6|91
1628072400000|2021-08-04 10:20:00|43659.1|43639.1|43660.6|43640.6|43664.1|43644.1|43644.1|43624.1|62
1628072700000|2021-08-04 10:25:00|43661.6|43641.6|43652.6|43632.6|43679.1|43659.1|43649.6|43629.6|63
1628073000000|2021-08-04 10:30:00|43654.1|43634.1|43676.6|43656.6|43685.1|43665.1|43649.1|43629.1|38
1628073300000|2021-08-04 10:35:00|43675.6|43655.6|43670.6|43650.6|43685.6|43665.6|43670.6|43650.6|31
1628073600000|2021-08-04 10:40:00|43671.6|43651.6|43699.1|43679.1|43721.6|43701.6|43671.6|43651.6|51
1628073900000|2021-08-04 10:45:00|43698.1|43678.1|43721.6|43701.6|43732.1|43712.1|43698.1|43678.1|30
1628074200000|2021-08-04 10:50:00|43720.6|43700.6|43727.6|43707.6|43750.1|43730.1|43716.6|43696.6|109
1628074500000|2021-08-04 10:55:00|43730.1|43710.1|43706.6|43686.6|43731.6|43711.6|43699.1|43679.1|101
1628074800000|2021-08-04 11:00:00|43705.6|43685.6|43633.1|43613.1|43706.6|43686.6|43624.1|43604.1|71
1628075100000|2021-08-04 11:05:00|43631.6|43611.6|43604|43584|43649.1|43629.1|43591.5|43571.5|120
1628075400000|2021-08-04 11:10:00|43605|43585|43612.5|43592.5|43617.5|43597.5|43582.5|43562.5|105
1628075700000|2021-08-04 11:15:00|43611.5|43591.5|43610|43590|43649.6|43629.6|43604|43584|86
1628076000000|2021-08-04 11:20:00|43608.5|43588.5|43644.5|43624.5|43659.5|43639.5|43608.5|43588.5|88
1628076300000|2021-08-04 11:25:00|43645.5|43625.5|43644.5|43624.5|43679.5|43659.5|43634.5|43614.5|176
1628076600000|2021-08-04 11:30:00|43648|43628|43671|43651|43674.5|43654.5|43620|43600|167
1628076900000|2021-08-04 11:35:00|43669.5|43649.5|43644.5|43624.5|43673.5|43653.5|43644.5|43624.5|127
1628077200000|2021-08-04 11:40:00|43648|43628|43620.5|43600.5|43649.5|43629.5|43615.5|43595.5|114
1628077500000|2021-08-04 11:45:00|43622|43602|43619.5|43599.5|43624.5|43604.5|43605|43585|72
1628077800000|2021-08-04 11:50:00|43618.5|43598.5|43588.5|43568.5|43618.5|43598.5|43587.5|43567.5|186
1628078100000|2021-08-04 11:55:00|43590|43570|43610|43590|43610|43590|43590|43570|99
1628078400000|2021-08-04 12:00:00|43611|43591|43600.9|43580.9|43612|43592|43537.9|43517.9|401
1628078700000|2021-08-04 12:05:00|43602.4|43582.4|43608.4|43588.4|43608.4|43588.4|43570.9|43550.9|203
1628079000000|2021-08-04 12:10:00|43607.4|43587.4|43514|43494|43635.9|43615.9|43487.9|43467.9|499
1628079300000|2021-08-04 12:15:00|43516|43496|43279.6|43259.6|43545|43525|43132.1|43112.1|1140
1628079600000|2021-08-04 12:20:00|43276.1|43256.1|43307.6|43287.6|43341.1|43321.1|43218.6|43198.6|884
1628079900000|2021-08-04 12:25:00|43310.1|43290.1|43300.1|43280.1|43368.6|43348.6|43281.1|43261.1|491
1628080200000|2021-08-04 12:30:00|43305.1|43285.1|43357.6|43337.6|43359.6|43339.6|43283.6|43263.6|423
1628080500000|2021-08-04 12:35:00|43356.1|43336.1|43336.6|43316.6|43372.6|43352.6|43302.1|43282.1|350
1628080800000|2021-08-04 12:40:00|43335.6|43315.6|43315.6|43295.6|43362.6|43342.6|43308.1|43288.1|281
1628081100000|2021-08-04 12:45:00|43314.1|43294.1|43234.6|43214.6|43363.1|43343.1|43234.6|43214.6|402
1628081400000|2021-08-04 12:50:00|43237.1|43217.1|43229.6|43209.6|43249.6|43229.6|43162.1|43142.1|484
1628081700000|2021-08-04 12:55:00|43228.6|43208.6|43362.6|43342.6|43379.5|43359.5|43228.6|43208.6|573
1628082000000|2021-08-04 13:00:00|43358.6|43338.6|43446.6|43426.6|43457.1|43437.1|43355.1|43335.1|1538
1628082300000|2021-08-04 13:05:00|43445.1|43425.1|43504.5|43484.5|43523.5|43503.5|43391.1|43371.1|734
1628082600000|2021-08-04 13:10:00|43503.5|43483.5|43513|43493|43555.1|43535.1|43497|43477|487
1628082900000|2021-08-04 13:15:00|43515.5|43495.5|43486.5|43466.5|43555.5|43535.5|43473.5|43453.5|486
1628083200000|2021-08-04 13:20:00|43485.5|43465.5|43474|43454|43514.5|43494.5|43452|43432|337
1628083500000|2021-08-04 13:25:00|43475.5|43455.5|43534.4|43514.4|43555|43535|43475.5|43455.5|313
1628083800000|2021-08-04 13:30:00|43533.5|43513.5|43565.4|43545.4|43603.5|43583.5|43526|43506|619
1628084100000|2021-08-04 13:35:00|43562.9|43542.9|43570.4|43550.4|43594.9|43574.9|43549.9|43529.9|410
1628084400000|2021-08-04 13:40:00|43569.4|43549.4|43514.9|43494.9|43570.4|43550.4|43491.4|43471.4|320
1628084700000|2021-08-04 13:45:00|43515.9|43495.9|43496.4|43476.4|43521.4|43501.4|43469.4|43449.4|516
1628085000000|2021-08-04 13:50:00|43493.9|43473.9|43556.3|43536.3|43563.8|43543.8|43484.9|43464.9|520
1628085300000|2021-08-04 13:55:00|43557.3|43537.3|43503.3|43483.3|43561.3|43541.3|43492.8|43472.8|229
1628085600000|2021-08-04 14:00:00|43504.2|43484.2|43467.3|43447.3|43557.7|43537.7|43438.3|43418.3|641
1628085900000|2021-08-04 14:05:00|43463.3|43443.3|43449.4|43429.4|43476.8|43456.8|43412.9|43392.9|549
1628086200000|2021-08-04 14:10:00|43451.4|43431.4|43513.3|43493.3|43530.3|43510.3|43437.9|43417.9|498
1628086500000|2021-08-04 14:15:00|43514.3|43494.3|43456.9|43436.9|43521.4|43501.4|43430.9|43410.9|365
1628086800000|2021-08-04 14:20:00|43455.4|43435.4|43379.4|43359.4|43456.9|43436.9|43369.4|43349.4|615
1628087100000|2021-08-04 14:25:00|43381.9|43361.9|43378.8|43358.8|43449.4|43429.4|43348.8|43328.8|510
1628087400000|2021-08-04 14:30:00|43380.4|43360.4|43325.4|43305.4|43381.3|43361.3|43237.4|43217.4|837
1628087700000|2021-08-04 14:35:00|43334.9|43314.9|43362.4|43342.4|43415.4|43395.4|43319.5|43299.5|482
1628088000000|2021-08-04 14:40:00|43361.4|43341.4|43340.3|43320.3|43387.4|43367.4|43331.9|43311.9|277
1628088300000|2021-08-04 14:45:00|43339.4|43319.4|43311.9|43291.9|43366.9|43346.9|43300.3|43280.3|250
1628088600000|2021-08-04 14:50:00|43315.3|43295.3|43276.9|43256.9|43328.4|43308.4|43276.9|43256.9|239
1628088900000|2021-08-04 14:55:00|43275.9|43255.9|43292.8|43272.8|43300.3|43280.3|43259.4|43239.4|343
1628089200000|2021-08-04 15:00:00|43290.3|43270.3|43278.8|43258.8|43337.3|43317.3|43270.3|43250.3|278
1628089500000|2021-08-04 15:05:00|43277.3|43257.3|43285.3|43265.3|43328.8|43308.8|43275.3|43255.3|198
1628089800000|2021-08-04 15:10:00|43284.3|43264.3|43280.3|43260.3|43305.3|43285.3|43252.8|43232.8|219
1628090100000|2021-08-04 15:15:00|43278.8|43258.8|43258.8|43238.8|43281.3|43261.3|43246.3|43226.3|222
1628090400000|2021-08-04 15:20:00|43257.3|43237.3|43248.2|43228.2|43274.8|43254.8|43236.3|43216.3|230
1628090700000|2021-08-04 15:25:00|43250.7|43230.7|43215.3|43195.3|43259.2|43239.2|43208.8|43188.8|367
1628091000000|2021-08-04 15:30:00|43213.8|43193.8|43217.8|43197.8|43250.3|43230.3|43207.8|43187.8|277
1628091300000|2021-08-04 15:35:00|43216.3|43196.3|43210.8|43190.8|43227.8|43207.8|43192.8|43172.8|331
1628091600000|2021-08-04 15:40:00|43209.3|43189.3|43249.3|43229.3|43249.3|43229.3|43189.3|43169.3|401
1628091900000|2021-08-04 15:45:00|43251.8|43231.8|43264.3|43244.3|43281.8|43261.8|43244.3|43224.3|496
1628092200000|2021-08-04 15:50:00|43262.8|43242.8|43235.8|43215.8|43262.8|43242.8|43228.8|43208.8|338
1628092500000|2021-08-04 15:55:00|43238.3|43218.3|43265.3|43245.3|43265.3|43245.3|43219.3|43199.3|213
1628092800000|2021-08-04 16:00:00|43267.8|43247.8|43258.7|43238.7|43267.8|43247.8|43220.3|43200.3|216
1628093100000|2021-08-04 16:05:00|43260.3|43240.3|43297.1|43277.1|43301.1|43281.1|43259.7|43239.7|209
1628093400000|2021-08-04 16:10:00|43300.6|43280.6|43282.5|43262.5|43305.6|43285.6|43280|43260|233
1628093700000|2021-08-04 16:15:00|43281|43261|43274.1|43254.1|43293.5|43273.5|43265|43245|144
1628094000000|2021-08-04 16:20:00|43275|43255|43281.6|43261.6|43287.5|43267.5|43266.6|43246.6|79
1628094300000|2021-08-04 16:25:00|43284.1|43264.1|43268.1|43248.1|43284.1|43264.1|43245.6|43225.6|133
1628094600000|2021-08-04 16:30:00|43269|43249|43307.5|43287.5|43316|43296|43265.6|43245.6|207
1628094900000|2021-08-04 16:35:00|43305|43285|43336.4|43316.4|43348.9|43328.9|43302.5|43282.5|261
1628095200000|2021-08-04 16:40:00|43335.4|43315.4|43334.9|43314.9|43340.4|43320.4|43314.9|43294.9|163
1628095500000|2021-08-04 16:45:00|43331.4|43311.4|43311.4|43291.4|43332.9|43312.9|43309.9|43289.9|157
1628095800000|2021-08-04 16:50:00|43312.4|43292.4|43298.9|43278.9|43326.4|43306.4|43294.4|43274.4|180
1628096100000|2021-08-04 16:55:00|43297.9|43277.9|43270.6|43250.6|43301.4|43281.4|43261.6|43241.6|1079
1628096400000|2021-08-04 17:00:00|43273.1|43253.1|43294.5|43274.5|43308.6|43288.6|43268.1|43248.1|361
1628096700000|2021-08-04 17:05:00|43293.6|43273.6|43277|43257|43304.5|43284.5|43274.5|43254.5|64
1628097000000|2021-08-04 17:10:00|43275.5|43255.5|43267.6|43247.6|43286.1|43266.1|43264.5|43244.5|113
1628097300000|2021-08-04 17:15:00|43266.1|43246.1|43272|43252|43277|43257|43257.6|43237.6|85
1628097600000|2021-08-04 17:20:00|43271.1|43251.1|43276.5|43256.5|43279|43259|43255.5|43235.5|64
1628097900000|2021-08-04 17:25:00|43278|43258|43272|43252|43279|43259|43271.5|43251.5|42
1628098200000|2021-08-04 17:30:00|43270.5|43250.5|43266.5|43246.5|43272|43252|43259|43239|58
1628098500000|2021-08-04 17:35:00|43268|43248|43258|43238|43268|43248|43244|43224|53
1628098800000|2021-08-04 17:40:00|43257|43237|43255.5|43235.5|43261.5|43241.5|43249.9|43229.9|38
1628099100000|2021-08-04 17:45:00|43257.4|43237.4|43252|43232|43260.5|43240.5|43238.9|43218.9|119
1628099400000|2021-08-04 17:50:00|43253.5|43233.5|43283|43263|43290.5|43270.5|43250.5|43230.5|175
1628099700000|2021-08-04 17:55:00|43285.9|43265.9|43293.4|43273.4|43293.4|43273.4|43283|43263|86
1628100000000|2021-08-04 18:00:00|43297.4|43277.4|43294.9|43274.9|43298.9|43278.9|43293.4|43273.4|54
1628100300000|2021-08-04 18:05:00|43296.4|43276.4|43321.4|43301.4|43321.4|43301.4|43293.9|43273.9|31
1628100600000|2021-08-04 18:10:00|43319.9|43299.9|43327.8|43307.8|43348.4|43328.4|43315.3|43295.3|77
1628100900000|2021-08-04 18:15:00|43329.3|43309.3|43319.3|43299.3|43329.9|43309.9|43313.4|43293.4|19
1628101200000|2021-08-04 18:20:00|43318.4|43298.4|43314.3|43294.3|43318.4|43298.4|43310.9|43290.9|12
1628101500000|2021-08-04 18:25:00|43315.9|43295.9|43302.4|43282.4|43315.9|43295.9|43301.4|43281.4|36
1628101800000|2021-08-04 18:30:00|43301.4|43281.4|43294.9|43274.9|43301.4|43281.4|43293.3|43273.3|17
1628102100000|2021-08-04 18:35:00|43293.3|43273.3|43297.4|43277.4|43298.3|43278.3|43288.3|43268.3|32
1628102400000|2021-08-04 18:40:00|43298.9|43278.9|43287.3|43267.3|43298.9|43278.9|43287.3|43267.3|16
1628102700000|2021-08-04 18:45:00|43283.3|43263.3|43271.4|43251.4|43287.3|43267.3|43269.8|43249.8|26
1628103000000|2021-08-04 18:50:00|43269.8|43249.8|43252.3|43232.3|43269.8|43249.8|43248.3|43228.3|36
1628103300000|2021-08-04 18:55:00|43251.4|43231.4|43273.9|43253.9|43274.8|43254.8|43251.4|43231.4|16
1628103600000|2021-08-04 19:00:00|43272.3|43252.3|43287.9|43267.9|43287.9|43267.9|43272.3|43252.3|16
1628103900000|2021-08-04 19:05:00|43285.4|43265.4|43283.8|43263.8|43288.8|43268.8|43283.8|43263.8|15
1628104200000|2021-08-04 19:10:00|43280.4|43260.4|43273.8|43253.8|43280.4|43260.4|43266.3|43246.3|15
1628104500000|2021-08-04 19:15:00|43272.9|43252.9|43268.8|43248.8|43272.9|43252.9|43266.3|43246.3|6
1628104800000|2021-08-04 19:20:00|43271.3|43251.3|43272.3|43252.3|43276.3|43256.3|43271.3|43251.3|18
1628105100000|2021-08-04 19:25:00|43270.8|43250.8|43276.3|43256.3|43278.8|43258.8|43268.8|43248.8|22
1628105400000|2021-08-04 19:30:00|43274.8|43254.8|43271.3|43251.3|43274.8|43254.8|43259.4|43239.4|28
1628105700000|2021-08-04 19:35:00|43270.3|43250.3|43266.3|43246.3|43274.8|43254.8|43266.3|43246.3|24
1628106000000|2021-08-04 19:40:00|43267.3|43247.3|43258.8|43238.8|43268.8|43248.8|43252.3|43232.3|41
1628106300000|2021-08-04 19:45:00|43261.3|43241.3|43263.8|43243.8|43263.8|43243.8|43248.8|43228.8|22
1628106600000|2021-08-04 19:50:00|43264.8|43244.8|43272.3|43252.3|43277.3|43257.3|43263.8|43243.8|23
1628106900000|2021-08-04 19:55:00|43270.7|43250.7|43223.8|43203.8|43270.7|43250.7|43208.8|43188.8|99
1628107200000|2021-08-04 20:00:00|43222.8|43202.8|43217.8|43197.8|43233.8|43213.8|43217.8|43197.8|54
1628107500000|2021-08-04 20:05:00|43218.8|43198.8|43213.2|43193.2|43223.8|43203.8|43210.3|43190.3|53
1628107800000|2021-08-04 20:10:00|43214.7|43194.7|43236.3|43216.3|43236.3|43216.3|43214.7|43194.7|33
1628108100000|2021-08-04 20:15:00|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|43233.8|43213.8|11
1628108400000|2021-08-04 20:20:00|43239.7|43219.7|43233.7|43213.7|43243.8|43223.8|43231.3|43211.3|12
1628108700000|2021-08-04 20:25:00|43232.2|43212.2|43235.3|43215.3|43240.8|43220.8|43222.2|43202.2|55
1628109000000|2021-08-04 20:30:00|43238.3|43218.3|43232.8|43212.8|43241.8|43221.8|43232.8|43212.8|24
1628109300000|2021-08-04 20:35:00|43233.7|43213.7|43247.8|43227.8|43247.8|43227.8|43231.2|43211.2|17
1628109600000|2021-08-04 20:40:00|43250.3|43230.3|43256.8|43236.8|43259.3|43239.3|43250.3|43230.3|11
1628109900000|2021-08-04 20:45:00|43259.3|43239.3|43266.8|43246.8|43266.8|43246.8|43259.3|43239.3|29
1628110200000|2021-08-04 20:50:00|43270.2|43250.2|43273.7|43253.7|43273.7|43253.7|43270.2|43250.2|23
1628110500000|2021-08-04 20:55:00|43271.2|43251.2|43271.2|43251.2|43273.7|43253.7|43269.3|43249.3|56
1628114400000|2021-08-04 22:00:00|43269.8|43249.8|43297.7|43277.7|43301.7|43281.7|43269.8|43249.8|40
1628114700000|2021-08-04 22:05:00|43294.2|43274.2|43301.7|43281.7|43304.2|43284.2|43290.2|43270.2|18
1628115000000|2021-08-04 22:10:00|43302.6|43282.6|43304.2|43284.2|43304.2|43284.2|43299.2|43279.2|4
1628115300000|2021-08-04 22:15:00|43302.6|43282.6|43294.2|43274.2|43302.6|43282.6|43294.2|43274.2|6
1628115600000|2021-08-04 22:20:00|43293.2|43273.2|43302.6|43282.6|43302.6|43282.6|43293.2|43273.2|12
1628115900000|2021-08-04 22:25:00|43304.2|43284.2|43296.7|43276.7|43306.7|43286.7|43296.7|43276.7|9
1628116200000|2021-08-04 22:30:00|43295.1|43275.1|43299.1|43279.1|43299.2|43279.2|43295.1|43275.1|9
1628116500000|2021-08-04 22:35:00|43296.6|43276.6|43295.1|43275.1|43299.1|43279.1|43295.1|43275.1|10
1628116800000|2021-08-04 22:40:00|43296.6|43276.6|43296.6|43276.6|43297.6|43277.6|43292.6|43272.6|10
1628117100000|2021-08-04 22:45:00|43295.1|43275.1|43290.1|43270.1|43296.6|43276.6|43288.6|43268.6|3
1628117400000|2021-08-04 22:50:00|43291.6|43271.6|43300.1|43280.1|43300.1|43280.1|43291.6|43271.6|17
1628117700000|2021-08-04 22:55:00|43298.6|43278.6|43299.5|43279.5|43302|43282|43298.6|43278.6|19
1628118000000|2021-08-04 23:00:00|43298.6|43278.6|43284.1|43264.1|43298.6|43278.6|43276.6|43256.6|21
1628118300000|2021-08-04 23:05:00|43282.6|43262.6|43261|43241|43282.6|43262.6|43247.6|43227.6|72
1628118600000|2021-08-04 23:10:00|43261.6|43241.6|43289.1|43269.1|43291|43271|43260.1|43240.1|16
1628118900000|2021-08-04 23:15:00|43287.6|43267.6|43281|43261|43287.6|43267.6|43281|43261|2
1628119200000|2021-08-04 23:20:00|43285.1|43265.1|43282.6|43262.6|43285.1|43265.1|43282.6|43262.6|4
1628119500000|2021-08-04 23:25:00|43283.5|43263.5|43284.1|43264.1|43286.6|43266.6|43282.6|43262.6|2
1628119800000|2021-08-04 23:30:00|43282.5|43262.5|43274.1|43254.1|43285|43265|43273.1|43253.1|14
1628120100000|2021-08-04 23:35:00|43276.6|43256.6|43274.1|43254.1|43276.6|43256.6|43274.1|43254.1|4
1628120400000|2021-08-04 23:40:00|43275.6|43255.6|43274.1|43254.1|43276.6|43256.6|43272.5|43252.5|9
1628120700000|2021-08-04 23:45:00|43275.6|43255.6|43266.6|43246.6|43275.6|43255.6|43266.6|43246.6|16
1628121000000|2021-08-04 23:50:00|43265.6|43245.6|43240.6|43220.6|43266.6|43246.6|43238.5|43218.5|35
1628121300000|2021-08-04 23:55:00|43239.6|43219.6|43269.6|43249.6|43271.5|43251.5|43237.5|43217.5|35
1628121600000|2021-08-05 00:00:00|43268.6|43248.6|43289.6|43269.6|43298.6|43278.6|43263.6|43243.6|49
1628121900000|2021-08-05 00:05:00|43291.1|43271.1|43272.7|43252.7|43291.1|43271.1|43264.6|43244.6|40
1628122200000|2021-08-05 00:10:00|43277.7|43257.7|43309.2|43289.2|43321.1|43301.1|43277.7|43257.7|85
1628122500000|2021-08-05 00:15:00|43310.2|43290.2|43318.6|43298.6|43321.7|43301.7|43302.7|43282.7|36
1628122800000|2021-08-05 00:20:00|43320.2|43300.2|43349.6|43329.6|43349.6|43329.6|43313.6|43293.6|65
1628123100000|2021-08-05 00:25:00|43351.1|43331.1|43344.6|43324.6|43353.6|43333.6|43344.6|43324.6|62
1628123400000|2021-08-05 00:30:00|43343|43323|43343.6|43323.6|43350.1|43330.1|43343|43323|45
1628123700000|2021-08-05 00:35:00|43344.6|43324.6|43361.1|43341.1|43361.1|43341.1|43340.5|43320.5|83
1628124000000|2021-08-05 00:40:00|43359.6|43339.6|43334.6|43314.6|43363.6|43343.6|43334.6|43314.6|43
1628124300000|2021-08-05 00:45:00|43332.1|43312.1|43356.1|43336.1|43356.1|43336.1|43328|43308|45
1628124600000|2021-08-05 00:50:00|43354.6|43334.6|43334.6|43314.6|43354.6|43334.6|43324|43304|63
1628124900000|2021-08-05 00:55:00|43335.5|43315.5|43325.5|43305.5|43338|43318|43323|43303|25
1628125200000|2021-08-05 01:00:00|43327|43307|43344.5|43324.5|43374|43354|43327|43307|205
1628125500000|2021-08-05 01:05:00|43342.6|43322.6|43332.6|43312.6|43387.6|43367.6|43328.6|43308.6|200
1628125800000|2021-08-05 01:10:00|43331.6|43311.6|43360.7|43340.7|43373.2|43353.2|43327.6|43307.6|138
1628126100000|2021-08-05 01:15:00|43359.1|43339.1|43368.2|43348.2|43369.7|43349.7|43327.2|43307.2|78
1628126400000|2021-08-05 01:20:00|43366.6|43346.6|43337.6|43317.6|43369.7|43349.7|43332.6|43312.6|90
1628126700000|2021-08-05 01:25:00|43336.6|43316.6|43319.7|43299.7|43336.6|43316.6|43311.6|43291.6|143
1628127000000|2021-08-05 01:30:00|43320.7|43300.7|43311.2|43291.2|43322.2|43302.2|43295.1|43275.1|97
1628127300000|2021-08-05 01:35:00|43312.2|43292.2|43331.2|43311.2|43335.7|43315.7|43297.2|43277.2|78
1628127600000|2021-08-05 01:40:00|43329.7|43309.7|43354.7|43334.7|43364.1|43344.1|43326.6|43306.6|90
1628127900000|2021-08-05 01:45:00|43352.2|43332.2|43294.7|43274.7|43352.2|43332.2|43277.2|43257.2|133
1628128200000|2021-08-05 01:50:00|43297.2|43277.2|43309.7|43289.7|43309.7|43289.7|43280.6|43260.6|83
1628128500000|2021-08-05 01:55:00|43308.7|43288.7|43307.2|43287.2|43328.7|43308.7|43305.6|43285.6|52
1628128800000|2021-08-05 02:00:00|43305.6|43285.6|43343.1|43323.1|43344.7|43324.7|43280.6|43260.6|120
1628129100000|2021-08-05 02:05:00|43346.2|43326.2|43374.7|43354.7|43399.1|43379.1|43341.2|43321.2|180
1628129400000|2021-08-05 02:10:00|43372.2|43352.2|43345.6|43325.6|43388.7|43368.7|43343.1|43323.1|138
1628129700000|2021-08-05 02:15:00|43346.6|43326.6|43340.6|43320.6|43350.6|43330.6|43335.6|43315.6|17
1628130000000|2021-08-05 02:20:00|43341.6|43321.6|43343.1|43323.1|43354.1|43334.1|43340.6|43320.6|29
1628130300000|2021-08-05 02:25:00|43344.6|43324.6|43336.6|43316.6|43351.6|43331.6|43336.6|43316.6|16
1628130600000|2021-08-05 02:30:00|43347.5|43327.5|43414.6|43394.6|43422.1|43402.1|43330.6|43310.6|168
1628130900000|2021-08-05 02:35:00|43413.7|43393.7|43382.7|43362.7|43413.7|43393.7|43382.7|43362.7|92
1628131200000|2021-08-05 02:40:00|43384.2|43364.2|43388.7|43368.7|43405.2|43385.2|43382.7|43362.7|58
1628131500000|2021-08-05 02:45:00|43387.7|43367.7|43367.7|43347.7|43388.7|43368.7|43363.7|43343.7|77
1628131800000|2021-08-05 02:50:00|43366.2|43346.2|43344.2|43324.2|43380.2|43360.2|43338.6|43318.6|104
1628132100000|2021-08-05 02:55:00|43342.7|43322.7|43347.7|43327.7|43378.6|43358.6|43335.2|43315.2|120
1628132400000|2021-08-05 03:00:00|43346.1|43326.1|43352.7|43332.7|43374.2|43354.2|43340.2|43320.2|112
1628132700000|2021-08-05 03:05:00|43351.7|43331.7|43371.7|43351.7|43373.6|43353.6|43336.1|43316.1|85
1628133000000|2021-08-05 03:10:00|43370.7|43350.7|43384.2|43364.2|43384.2|43364.2|43355.2|43335.2|78
1628133300000|2021-08-05 03:15:00|43381.7|43361.7|43404.2|43384.2|43406.7|43386.7|43379.2|43359.2|79
1628133600000|2021-08-05 03:20:00|43405.2|43385.2|43415.2|43395.2|43434.2|43414.2|43405.2|43385.2|125
1628133900000|2021-08-05 03:25:00|43416.7|43396.7|43405.5|43385.5|43423.6|43403.6|43403.6|43383.6|71
1628134200000|2021-08-05 03:30:00|43407.1|43387.1|43417.6|43397.6|43417.6|43397.6|43404.6|43384.6|22
1628134500000|2021-08-05 03:35:00|43419.2|43399.2|43426.1|43406.1|43431.1|43411.1|43418.6|43398.6|33
1628134800000|2021-08-05 03:40:00|43424.6|43404.6|43416.1|43396.1|43424.6|43404.6|43414.6|43394.6|17
1628135100000|2021-08-05 03:45:00|43414.6|43394.6|43422.6|43402.6|43422.6|43402.6|43412.6|43392.6|22
1628135400000|2021-08-05 03:50:00|43420.1|43400.1|43423.6|43403.6|43423.6|43403.6|43417.6|43397.6|14
1628135700000|2021-08-05 03:55:00|43422|43402|43426.1|43406.1|43426.1|43406.1|43418.6|43398.6|30
1628136000000|2021-08-05 04:00:00|43425.1|43405.1|43426.7|43406.7|43429.2|43409.2|43423.6|43403.6|24
1628136300000|2021-08-05 04:05:00|43425.1|43405.1|43431.7|43411.7|43431.7|43411.7|43424.2|43404.2|20
1628136600000|2021-08-05 04:10:00|43430.1|43410.1|43437|43417|43437|43417|43427.6|43407.6|23
1628136900000|2021-08-05 04:15:00|43435.1|43415.1|43432.6|43412.6|43437.6|43417.6|43430.1|43410.1|25
1628137200000|2021-08-05 04:20:00|43431.6|43411.6|43433.2|43413.2|43433.2|43413.2|43428.6|43408.6|15
1628137500000|2021-08-05 04:25:00|43431.6|43411.6|43423.2|43403.2|43433.2|43413.2|43420.1|43400.1|17
1628137800000|2021-08-05 04:30:00|43420.7|43400.7|43415.7|43395.7|43421.6|43401.6|43411.6|43391.6|16
1628138100000|2021-08-05 04:35:00|43413.2|43393.2|43417.6|43397.6|43421.6|43401.6|43410.7|43390.7|26
1628138400000|2021-08-05 04:40:00|43416.6|43396.6|43415.7|43395.7|43416.6|43396.6|43412.6|43392.6|16
1628138700000|2021-08-05 04:45:00|43416.6|43396.6|43415.7|43395.7|43416.6|43396.6|43409.1|43389.1|20
1628139000000|2021-08-05 04:50:00|43414.1|43394.1|43398.2|43378.2|43415.7|43395.7|43395.7|43375.7|44
1628139300000|2021-08-05 04:55:00|43399.7|43379.7|43400.7|43380.7|43401.6|43381.6|43396.6|43376.6|18
1628139600000|2021-08-05 05:00:00|43398.2|43378.2|43410.6|43390.6|43414.1|43394.1|43398.2|43378.2|24
1628139900000|2021-08-05 05:05:00|43409.1|43389.1|43405.1|43385.1|43414.7|43394.7|43405.1|43385.1|25
1628140200000|2021-08-05 05:10:00|43406.6|43386.6|43416.6|43396.6|43421.6|43401.6|43405.1|43385.1|31
1628140500000|2021-08-05 05:15:00|43415.6|43395.6|43398.5|43378.5|43415.6|43395.6|43398.5|43378.5|36
1628140800000|2021-08-05 05:20:00|43400|43380|43396|43376|43402.5|43382.5|43395|43375|35
1628141100000|2021-08-05 05:25:00|43394.1|43374.1|43387.5|43367.5|43395|43375|43373.5|43353.5|46
1628141400000|2021-08-05 05:30:00|43383.5|43363.5|43426|43406|43427.5|43407.5|43366|43346|128
1628141700000|2021-08-05 05:35:00|43423.5|43403.5|43423.5|43403.5|43441.4|43421.4|43401.9|43381.9|167
1628142000000|2021-08-05 05:40:00|43419.4|43399.4|43385.6|43365.6|43442.9|43422.9|43380|43360|159
1628142300000|2021-08-05 05:45:00|43382.5|43362.5|43363.5|43343.5|43392.5|43372.5|43358.5|43338.5|70
1628142600000|2021-08-05 05:50:00|43359.4|43339.4|43348.5|43328.5|43379.1|43359.1|43348.5|43328.5|104
1628142900000|2021-08-05 05:55:00|43347.5|43327.5|43342.5|43322.5|43362.5|43342.5|43336|43316|92
1628143200000|2021-08-05 06:00:00|43341|43321|43310|43290|43342.5|43322.5|43295|43275|280
1628143500000|2021-08-05 06:05:00|43308.5|43288.5|43267.5|43247.5|43308.5|43288.5|43245|43225|304
1628143800000|2021-08-05 06:10:00|43266|43246|43298.4|43278.4|43318.5|43298.5|43263.5|43243.5|143
1628144100000|2021-08-05 06:15:00|43295.9|43275.9|43304.4|43284.4|43315|43295|43285|43265|98
1628144400000|2021-08-05 06:20:00|43303.4|43283.4|43313.4|43293.4|43320.9|43300.9|43297.5|43277.5|105
1628144700000|2021-08-05 06:25:00|43312.5|43292.5|43295|43275|43320|43300|43295|43275|85
1628145000000|2021-08-05 06:30:00|43293.4|43273.4|43290.9|43270.9|43330|43310|43285.9|43265.9|146
1628145300000|2021-08-05 06:35:00|43290|43270|43278.4|43258.4|43298.4|43278.4|43255|43235|213
1628145600000|2021-08-05 06:40:00|43280|43260|43272.5|43252.5|43291.5|43271.5|43259.4|43239.4|151
1628145900000|2021-08-05 06:45:00|43271.5|43251.5|43235.9|43215.9|43271.5|43251.5|43212.5|43192.5|336
1628146200000|2021-08-05 06:50:00|43237.5|43217.5|43193|43173|43250|43230|43193|43173|200
1628146500000|2021-08-05 06:55:00|43195.5|43175.5|43190.5|43170.5|43204|43184|43181.5|43161.5|276
1628146800000|2021-08-05 07:00:00|43193|43173|43216.5|43196.5|43299|43279|43193|43173|233
1628147100000|2021-08-05 07:05:00|43215.5|43195.5|43232.4|43212.4|43250.5|43230.5|43196.5|43176.5|137
1628147400000|2021-08-05 07:10:00|43231.5|43211.5|43204|43184|43240.9|43220.9|43202.4|43182.4|108
1628147700000|2021-08-05 07:15:00|43206.5|43186.5|43154.6|43134.6|43212.4|43192.4|43121.1|43101.1|192
1628148000000|2021-08-05 07:20:00|43153|43133|43120.5|43100.5|43175.5|43155.5|43108.6|43088.6|236
1628148300000|2021-08-05 07:25:00|43119.6|43099.6|43146.5|43126.5|43154|43134|43119.6|43099.6|80
1628148600000|2021-08-05 07:30:00|43176.5|43156.5|43160.9|43140.9|43179|43159|43159|43139|97
1628148900000|2021-08-05 07:35:00|43159.3|43139.3|43142.8|43122.8|43184.3|43164.3|43136.8|43116.8|98
1628149200000|2021-08-05 07:40:00|43144.3|43124.3|43117.2|43097.2|43151.8|43131.8|43065.3|43045.3|163
1628149500000|2021-08-05 07:45:00|43121.2|43101.2|43119.3|43099.3|43122.8|43102.8|43076.8|43056.8|98
1628149800000|2021-08-05 07:50:00|43118.4|43098.4|43132.8|43112.8|43137.8|43117.8|43102.8|43082.8|67
1628150100000|2021-08-05 07:55:00|43130.3|43110.3|43144.3|43124.3|43148.3|43128.3|43130.3|43110.3|72
1628150400000|2021-08-05 08:00:00|43145.3|43125.3|43121.8|43101.8|43146.8|43126.8|43098.3|43078.3|74
1628150700000|2021-08-05 08:05:00|43120.8|43100.8|43100.8|43080.8|43120.8|43100.8|43089.3|43069.3|59
1628151000000|2021-08-05 08:10:00|43099.9|43079.9|43077.4|43057.4|43100.8|43080.8|43062.4|43042.4|93
1628151300000|2021-08-05 08:15:00|43075.8|43055.8|43095.2|43075.2|43107.4|43087.4|43070.8|43050.8|69
1628151600000|2021-08-05 08:20:00|43094.3|43074.3|43089.3|43069.3|43100.8|43080.8|43070.2|43050.2|43
1628151900000|2021-08-05 08:25:00|43091.2|43071.2|43085.2|43065.2|43094.3|43074.3|43076.2|43056.2|40
1628152200000|2021-08-05 08:30:00|43087.7|43067.7|43063.3|43043.3|43090.2|43070.2|43013.3|42993.3|142
1628152500000|2021-08-05 08:35:00|43069.9|43049.9|43116.4|43096.4|43116.4|43096.4|43069.9|43049.9|105
1628152800000|2021-08-05 08:40:00|43113.9|43093.9|43145.2|43125.2|43151.8|43131.8|43113.9|43093.9|153
1628153100000|2021-08-05 08:45:00|43146.2|43126.2|43170.6|43150.6|43177.1|43157.1|43146.2|43126.2|66
1628153400000|2021-08-05 08:50:00|43169.6|43149.6|43216.1|43196.1|43224.6|43204.6|43167.1|43147.1|106
1628153700000|2021-08-05 08:55:00|43217.1|43197.1|43205.2|43185.2|43227.1|43207.1|43192.1|43172.1|93
1628154000000|2021-08-05 09:00:00|43206.1|43186.1|43192.7|43172.7|43208.6|43188.6|43191.7|43171.7|53
1628154300000|2021-08-05 09:05:00|43195.2|43175.2|43180.2|43160.2|43195.2|43175.2|43175.2|43155.2|40
1628154600000|2021-08-05 09:10:00|43181.1|43161.1|43218.6|43198.6|43224.2|43204.2|43180.2|43160.2|61
1628154900000|2021-08-05 09:15:00|43217.7|43197.7|43201.7|43181.7|43224.2|43204.2|43193.3|43173.3|56
1628155200000|2021-08-05 09:20:00|43202.7|43182.7|43230.2|43210.2|43255.2|43235.2|43202.7|43182.7|126
1628155500000|2021-08-05 09:25:00|43231.7|43211.7|43225.8|43205.8|43252.7|43232.7|43225.8|43205.8|62
1628155800000|2021-08-05 09:30:00|43226.7|43206.7|43234.8|43214.8|43247.3|43227.3|43226.7|43206.7|65
1628156100000|2021-08-05 09:35:00|43233.9|43213.9|43221.3|43201.3|43234.8|43214.8|43213.9|43193.9|55
1628156400000|2021-08-05 09:40:00|43222.9|43202.9|43233.2|43213.2|43244.8|43224.8|43222.9|43202.9|53
1628156700000|2021-08-05 09:45:00|43232.3|43212.3|43200.7|43180.7|43232.3|43212.3|43198.2|43178.2|60
1628157000000|2021-08-05 09:50:00|43201.7|43181.7|43200.7|43180.7|43227.3|43207.3|43200.7|43180.7|58
1628157300000|2021-08-05 09:55:00|43199.8|43179.8|43215.7|43195.7|43220.4|43200.4|43192.3|43172.3|49
1628157600000|2021-08-05 10:00:00|43214.8|43194.8|43233.2|43213.2|43238.2|43218.2|43214.8|43194.8|57
1628157900000|2021-08-05 10:05:00|43228.2|43208.2|43253.8|43233.8|43253.8|43233.8|43218.2|43198.2|41
1628158200000|2021-08-05 10:10:00|43251.9|43231.9|43232.3|43212.3|43251.9|43231.9|43223.5|43203.5|38
1628158500000|2021-08-05 10:15:00|43231.3|43211.3|43229.4|43209.4|43249.4|43229.4|43226.3|43206.3|56
1628158800000|2021-08-05 10:20:00|43226.3|43206.3|43203.8|43183.8|43228.8|43208.8|43191.3|43171.3|114
1628159100000|2021-08-05 10:25:00|43204.8|43184.8|43181.9|43161.9|43215.4|43195.4|43176.9|43156.9|82
1628159400000|2021-08-05 10:30:00|43184.4|43164.4|43163.5|43143.5|43198.5|43178.5|43161.9|43141.9|56
1628159700000|2021-08-05 10:35:00|43161.9|43141.9|43164.4|43144.4|43168.5|43148.5|43154.4|43134.4|74
1628160000000|2021-08-05 10:40:00|43165.3|43145.3|43162.5|43142.5|43199.4|43179.4|43161.5|43141.5|69
1628160300000|2021-08-05 10:45:00|43163.4|43143.4|43164.4|43144.4|43180.3|43160.3|43161.9|43141.9|41
1628160600000|2021-08-05 10:50:00|43163.4|43143.4|43165.3|43145.3|43189.4|43169.4|43156.9|43136.9|64
1628160900000|2021-08-05 10:55:00|43162.8|43142.8|43143.4|43123.4|43164.4|43144.4|43143.4|43123.4|81
1628161200000|2021-08-05 11:00:00|43146.5|43126.5|43179.4|43159.4|43184.4|43164.4|43146.5|43126.5|55
1628161500000|2021-08-05 11:05:00|43180.3|43160.3|43166.9|43146.9|43189.4|43169.4|43165.3|43145.3|61
1628161800000|2021-08-05 11:10:00|43164.4|43144.4|43159.4|43139.4|43179.4|43159.4|43154.4|43134.4|71
1628162100000|2021-08-05 11:15:00|43161.3|43141.3|43215.9|43195.9|43217.8|43197.8|43161.3|43141.3|110
1628162400000|2021-08-05 11:20:00|43218.4|43198.4|43229.7|43209.7|43252.2|43232.2|43215.9|43195.9|98
1628162700000|2021-08-05 11:25:00|43227.2|43207.2|43218.7|43198.7|43248.1|43228.1|43214.7|43194.7|69
1628163000000|2021-08-05 11:30:00|43217.2|43197.2|43227.5|43207.5|43233.5|43213.5|43179.1|43159.1|216
1628163300000|2021-08-05 11:35:00|43229.1|43209.1|43233.1|43213.1|43243.1|43223.1|43218.1|43198.1|118
1628163600000|2021-08-05 11:40:00|43234.1|43214.1|43244.1|43224.1|43244.1|43224.1|43221.6|43201.6|245
1628163900000|2021-08-05 11:45:00|43245.6|43225.6|43217.5|43197.5|43246.6|43226.6|43197.5|43177.5|249
1628164200000|2021-08-05 11:50:00|43216.6|43196.6|43219.1|43199.1|43221.9|43201.9|43210|43190|42
1628164500000|2021-08-05 11:55:00|43221.6|43201.6|43202.5|43182.5|43223.5|43203.5|43202.5|43182.5|133
1628164800000|2021-08-05 12:00:00|43200|43180|43176.6|43156.6|43223.4|43203.4|43162.5|43142.5|182
1628165100000|2021-08-05 12:05:00|43177.5|43157.5|43215.3|43195.3|43215.3|43195.3|43177.5|43157.5|148
1628165400000|2021-08-05 12:10:00|43222.2|43202.2|43239.7|43219.7|43241.3|43221.3|43221.3|43201.3|215
1628165700000|2021-08-05 12:15:00|43240.7|43220.7|43200.7|43180.7|43242.2|43222.2|43195.7|43175.7|189
1628166000000|2021-08-05 12:20:00|43201.6|43181.6|43163.8|43143.8|43223.2|43203.2|43161.3|43141.3|195
1628166300000|2021-08-05 12:25:00|43162.2|43142.2|43199.7|43179.7|43200.6|43180.6|43159.7|43139.7|196
1628166600000|2021-08-05 12:30:00|43195.6|43175.6|43225.6|43205.6|43230.6|43210.6|43155.6|43135.6|209
1628166900000|2021-08-05 12:35:00|43222.2|43202.2|43329.4|43309.4|43329.4|43309.4|43219.7|43199.7|591
1628167200000|2021-08-05 12:40:00|43328.5|43308.5|43293.8|43273.8|43339.4|43319.4|43280|43260|424
1628167500000|2021-08-05 12:45:00|43291.3|43271.3|43270.3|43250.3|43304.7|43284.7|43268.8|43248.8|322
1628167800000|2021-08-05 12:50:00|43268.8|43248.8|43236.3|43216.3|43293.8|43273.8|43233.8|43213.8|396
1628168100000|2021-08-05 12:55:00|43235.3|43215.3|43252.2|43232.2|43261.3|43241.3|43221.3|43201.3|252
1628168400000|2021-08-05 13:00:00|43251.3|43231.3|43323.2|43303.2|43342.2|43322.2|43251.3|43231.3|880
1628168700000|2021-08-05 13:05:00|43322.2|43302.2|43356|43336|43374.1|43354.1|43295.7|43275.7|510
1628169000000|2021-08-05 13:10:00|43357.5|43337.5|43436.3|43416.3|43463.2|43443.2|43354.1|43334.1|638
1628169300000|2021-08-05 13:15:00|43437.2|43417.2|43412.9|43392.9|43463.2|43443.2|43408.8|43388.8|499
1628169600000|2021-08-05 13:20:00|43411.9|43391.9|43411.9|43391.9|43438.2|43418.2|43391.6|43371.6|399
1628169900000|2021-08-05 13:25:00|43411|43391|43400.4|43380.4|43419.8|43399.8|43364.4|43344.4|372
1628170200000|2021-08-05 13:30:00|43401.3|43381.3|43418.2|43398.2|43421.6|43401.6|43338.5|43318.5|631
1628170500000|2021-08-05 13:35:00|43417.3|43397.3|43396.6|43376.6|43424.8|43404.8|43379.1|43359.1|579
1628170800000|2021-08-05 13:40:00|43395.7|43375.7|43312.2|43292.2|43395.7|43375.7|43289.7|43269.7|509
1628171100000|2021-08-05 13:45:00|43311.3|43291.3|43309.7|43289.7|43333.5|43313.5|43283.1|43263.1|466
1628171400000|2021-08-05 13:50:00|43308.7|43288.7|43306.2|43286.2|43331.6|43311.6|43294.7|43274.7|279
1628171700000|2021-08-05 13:55:00|43307.2|43287.2|43336.8|43316.8|43345.9|43325.9|43304.7|43284.7|205
1628172000000|2021-08-05 14:00:00|43337.8|43317.8|43364.7|43344.7|43399.3|43379.3|43337.8|43317.8|359
1628172300000|2021-08-05 14:05:00|43362.2|43342.2|43412.5|43392.5|43420.9|43400.9|43362.2|43342.2|285
1628172600000|2021-08-05 14:10:00|43410.9|43390.9|43457.2|43437.2|43461.2|43441.2|43410.9|43390.9|317
1628172900000|2021-08-05 14:15:00|43456.2|43436.2|43422.2|43402.2|43479.4|43459.4|43388.7|43368.7|385
1628173200000|2021-08-05 14:20:00|43423.1|43403.1|43400.6|43380.6|43431.2|43411.2|43379|43359|227
1628173500000|2021-08-05 14:25:00|43399.6|43379.6|43382.7|43362.7|43430.2|43410.2|43378.7|43358.7|187
1628173800000|2021-08-05 14:30:00|43383.7|43363.7|43371.2|43351.2|43407.7|43387.7|43368.7|43348.7|191
1628174100000|2021-08-05 14:35:00|43370.2|43350.2|43386.8|43366.8|43390.8|43370.8|43353.7|43333.7|189
1628174400000|2021-08-05 14:40:00|43385.8|43365.8|43352.4|43332.4|43402.7|43382.7|43345.5|43325.5|276
1628174700000|2021-08-05 14:45:00|43349.9|43329.9|43379.9|43359.9|43386.4|43366.4|43332.4|43312.4|180
1628175000000|2021-08-05 14:50:00|43378.3|43358.3|43353|43333|43387.4|43367.4|43348|43328|163
1628175300000|2021-08-05 14:55:00|43353.9|43333.9|43372.4|43352.4|43378|43358|43345.5|43325.5|202
1628175600000|2021-08-05 15:00:00|43373.9|43353.9|43364.5|43344.5|43377.4|43357.4|43336.4|43316.4|161
1628175900000|2021-08-05 15:05:00|43366.1|43346.1|43379.9|43359.9|43397|43377|43358.6|43338.6|196
1628176200000|2021-08-05 15:10:00|43383|43363|43423|43403|43423|43403|43377|43357|231
1628176500000|2021-08-05 15:15:00|43423.9|43403.9|43455.2|43435.2|43472.3|43452.3|43423|43403|409
1628176800000|2021-08-05 15:20:00|43454.2|43434.2|43453.9|43433.9|43456.7|43436.7|43444.2|43424.2|160
1628177100000|2021-08-05 15:25:00|43453|43433|43449.5|43429.5|43483.9|43463.9|43447|43427|251
1628177400000|2021-08-05 15:30:00|43450.4|43430.4|43512.9|43492.9|43517|43497|43442.9|43422.9|217
1628177700000|2021-08-05 15:35:00|43513.9|43493.9|43450.7|43430.7|43517.9|43497.9|43450.7|43430.7|210
1628178000000|2021-08-05 15:40:00|43449.2|43429.2|43411|43391|43450.1|43430.1|43402|43382|280
1628178300000|2021-08-05 15:45:00|43412.6|43392.6|43399.2|43379.2|43435.1|43415.1|43388.5|43368.5|172
1628178600000|2021-08-05 15:50:00|43397.6|43377.6|43391|43371|43431|43411|43386|43366|183
1628178900000|2021-08-05 15:55:00|43392.6|43372.6|43407.9|43387.9|43417.3|43397.3|43384.5|43364.5|201
1628179200000|2021-08-05 16:00:00|43406.3|43386.3|43393.8|43373.8|43427.9|43407.9|43386.3|43366.3|167
1628179500000|2021-08-05 16:05:00|43390.4|43370.4|43392|43372|43392.9|43372.9|43369.5|43349.5|131
1628179800000|2021-08-05 16:10:00|43391.9|43371.9|43374.4|43354.4|43407.9|43387.9|43370.1|43350.1|163
1628180100000|2021-08-05 16:15:00|43376.9|43356.9|43371.6|43351.6|43380.1|43360.1|43367.6|43347.6|118
1628180400000|2021-08-05 16:20:00|43372.6|43352.6|43374.4|43354.4|43389.4|43369.4|43364.4|43344.4|174
1628180700000|2021-08-05 16:25:00|43371.9|43351.9|43409.7|43389.7|43409.7|43389.7|43366.3|43346.3|224
1628181000000|2021-08-05 16:30:00|43410.7|43390.7|43408.5|43388.5|43423.2|43403.2|43400.4|43380.4|198
1628181300000|2021-08-05 16:35:00|43414.4|43394.4|43384.4|43364.4|43417.5|43397.5|43382.9|43362.9|137
1628181600000|2021-08-05 16:40:00|43381.9|43361.9|43400.7|43380.7|43412.2|43392.2|43380.4|43360.4|176
1628181900000|2021-08-05 16:45:00|43405.7|43385.7|43394.1|43374.1|43406.6|43386.6|43394.1|43374.1|107
1628182200000|2021-08-05 16:50:00|43395.6|43375.6|43380.6|43360.6|43403.1|43383.1|43377.2|43357.2|268
1628182500000|2021-08-05 16:55:00|43382.2|43362.2|43401.3|43381.3|43412.2|43392.2|43372.2|43352.2|786
1628182800000|2021-08-05 17:00:00|43399.7|43379.7|43433.1|43413.1|43438.1|43418.1|43385.3|43365.3|324
1628183100000|2021-08-05 17:05:00|43434.1|43414.1|43425.6|43405.6|43436.6|43416.6|43411.6|43391.6|72
1628183400000|2021-08-05 17:10:00|43423.1|43403.1|43420.6|43400.6|43424.7|43404.7|43398.7|43378.7|60
1628183700000|2021-08-05 17:15:00|43421.5|43401.5|43408.1|43388.1|43423.1|43403.1|43406.5|43386.5|33
1628184000000|2021-08-05 17:20:00|43409|43389|43410.6|43390.6|43410.6|43390.6|43404.7|43384.7|36
1628184300000|2021-08-05 17:25:00|43409|43389|43400.6|43380.6|43409|43389|43398.1|43378.1|42
1628184600000|2021-08-05 17:30:00|43402.5|43382.5|43390.6|43370.6|43407.1|43387.1|43388.1|43368.1|48
1628184900000|2021-08-05 17:35:00|43388.1|43368.1|43400.6|43380.6|43400.6|43380.6|43385.6|43365.6|58
1628185200000|2021-08-05 17:40:00|43402.1|43382.1|43406.2|43386.2|43408.7|43388.7|43400.6|43380.6|44
1628185500000|2021-08-05 17:45:00|43404.6|43384.6|43414.6|43394.6|43415.5|43395.5|43403.7|43383.7|70
1628185800000|2021-08-05 17:50:00|43415.5|43395.5|43429.9|43409.9|43429.9|43409.9|43413.7|43393.7|51
1628186100000|2021-08-05 17:55:00|43428.3|43408.3|43415.5|43395.5|43429|43409|43409|43389|85
1628186400000|2021-08-05 18:00:00|43416.5|43396.5|43362.1|43342.1|43418|43398|43362.1|43342.1|82
1628186700000|2021-08-05 18:05:00|43360.5|43340.5|43359.3|43339.3|43362.1|43342.1|43344.6|43324.6|52
1628187000000|2021-08-05 18:10:00|43360.2|43340.2|43404.3|43384.3|43406.1|43386.1|43360.2|43340.2|74
1628187300000|2021-08-05 18:15:00|43406.8|43386.8|43407.4|43387.4|43407.4|43387.4|43400.2|43380.2|29
1628187600000|2021-08-05 18:20:00|43403.3|43383.3|43393.3|43373.3|43403.3|43383.3|43387.4|43367.4|31
1628187900000|2021-08-05 18:25:00|43394.9|43374.9|43435.2|43415.2|43435.2|43415.2|43394.9|43374.9|72
1628188200000|2021-08-05 18:30:00|43433.6|43413.6|43407.7|43387.7|43433.6|43413.6|43404.5|43384.5|37
1628188500000|2021-08-05 18:35:00|43408.6|43388.6|43406.4|43386.4|43413.6|43393.6|43406.4|43386.4|23
1628188800000|2021-08-05 18:40:00|43403.9|43383.9|43407|43387|43409.5|43389.5|43403.9|43383.9|22
1628189100000|2021-08-05 18:45:00|43408.6|43388.6|43406.7|43386.7|43411.7|43391.7|43406.7|43386.7|27
1628189400000|2021-08-05 18:50:00|43405.8|43385.8|43382.6|43362.6|43405.8|43385.8|43382.6|43362.6|28
1628189700000|2021-08-05 18:55:00|43383.6|43363.6|43386.7|43366.7|43388.3|43368.3|43383.6|43363.6|13
1628190000000|2021-08-05 19:00:00|43388.3|43368.3|43403.2|43383.2|43406.7|43386.7|43388.3|43368.3|36
1628190300000|2021-08-05 19:05:00|43402.3|43382.3|43399.2|43379.2|43404.8|43384.8|43392.3|43372.3|20
1628190600000|2021-08-05 19:10:00|43398.2|43378.2|43390.1|43370.1|43398.2|43378.2|43390.1|43370.1|17
1628190900000|2021-08-05 19:15:00|43388.5|43368.5|43381|43361|43391|43371|43379.5|43359.5|17
1628191200000|2021-08-05 19:20:00|43382.6|43362.6|43388.2|43368.2|43388.2|43368.2|43382.6|43362.6|20
1628191500000|2021-08-05 19:25:00|43386.6|43366.6|43385.7|43365.7|43388.2|43368.2|43385.7|43365.7|6
1628191800000|2021-08-05 19:30:00|43386.6|43366.6|43388.2|43368.2|43388.2|43368.2|43378.2|43358.2|33
1628192100000|2021-08-05 19:35:00|43389.1|43369.1|43394.8|43374.8|43394.8|43374.8|43389.1|43369.1|14
1628192400000|2021-08-05 19:40:00|43397.3|43377.3|43398.2|43378.2|43400.7|43380.7|43397.2|43377.2|11
1628192700000|2021-08-05 19:45:00|43396.6|43376.6|43398.2|43378.2|43398.2|43378.2|43393.2|43373.2|20
1628193000000|2021-08-05 19:50:00|43399.1|43379.1|43400.7|43380.7|43401.6|43381.6|43395.7|43375.7|15
1628193300000|2021-08-05 19:55:00|43401.6|43381.6|43413.2|43393.2|43413.2|43393.2|43398.2|43378.2|44
1628193600000|2021-08-05 20:00:00|43411.6|43391.6|43398.1|43378.1|43412.5|43392.5|43398.1|43378.1|53
1628193900000|2021-08-05 20:05:00|43394.7|43374.7|43381.6|43361.6|43394.7|43374.7|43381.6|43361.6|24
1628194200000|2021-08-05 20:10:00|43383.1|43363.1|43381.6|43361.6|43385.6|43365.6|43381.6|43361.6|17
1628194500000|2021-08-05 20:15:00|43383.1|43363.1|43379.1|43359.1|43384.7|43364.7|43379.1|43359.1|7
1628194800000|2021-08-05 20:20:00|43378.1|43358.1|43377.5|43357.5|43378.1|43358.1|43375|43355|14
1628195100000|2021-08-05 20:25:00|43376.5|43356.5|43385.6|43365.6|43392.2|43372.2|43376.5|43356.5|35
1628195400000|2021-08-05 20:30:00|43383.1|43363.1|43376.5|43356.5|43383.1|43363.1|43376.5|43356.5|26
1628195700000|2021-08-05 20:35:00|43374|43354|43375|43355|43376.5|43356.5|43372.5|43352.5|9
1628196000000|2021-08-05 20:40:00|43376.5|43356.5|43386.5|43366.5|43386.5|43366.5|43376.5|43356.5|13
1628196300000|2021-08-05 20:45:00|43387.4|43367.4|43395.9|43375.9|43395.9|43375.9|43384.9|43364.9|25
1628196600000|2021-08-05 20:50:00|43399.9|43379.9|43399.9|43379.9|43404.9|43384.9|43399.9|43379.9|34
1628196900000|2021-08-05 20:55:00|43399|43379|43392.4|43372.4|43399|43379|43391.5|43371.5|47
1628200800000|2021-08-05 22:00:00|43393|43373|43395.7|43375.7|43403.9|43383.9|43389.8|43369.8|27
1628201100000|2021-08-05 22:05:00|43397.3|43377.3|43397.3|43377.3|43403.2|43383.2|43395.7|43375.7|34
1628201400000|2021-08-05 22:10:00|43400.7|43380.7|43403.2|43383.2|43406.7|43386.7|43400.1|43380.1|12
1628201700000|2021-08-05 22:15:00|43401.7|43381.7|43393.2|43373.2|43401.7|43381.7|43393.2|43373.2|3
1628202000000|2021-08-05 22:20:00|43394.8|43374.8|43395.7|43375.7|43395.7|43375.7|43393.2|43373.2|6
1628202300000|2021-08-05 22:25:00|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|8
1628202600000|2021-08-05 22:30:00|||||||||8
1628202900000|2021-08-05 22:35:00|43400.7|43380.7|43394.8|43374.8|43400.7|43380.7|43394.8|43374.8|5
1628203200000|2021-08-05 22:40:00|43393.2|43373.2|43405.7|43385.7|43405.7|43385.7|43392.3|43372.3|21
1628203500000|2021-08-05 22:45:00|43408.2|43388.2|43405.7|43385.7|43409.1|43389.1|43403.2|43383.2|18
1628203800000|2021-08-05 22:50:00|43403.2|43383.2|43403.2|43383.2|43405.7|43385.7|43403.2|43383.2|7
1628204100000|2021-08-05 22:55:00|||||||||3
1628204400000|2021-08-05 23:00:00|43403.1|43383.1|43396.3|43376.3|43403.1|43383.1|43396.3|43376.3|16
1628204700000|2021-08-05 23:05:00|43395.4|43375.4|43395.6|43375.6|43400.6|43380.6|43395.4|43375.4|11
1628205000000|2021-08-05 23:10:00|43391.6|43371.6|43398.1|43378.1|43398.1|43378.1|43378.1|43358.1|53
1628205300000|2021-08-05 23:15:00|43400|43380|43389|43369|43403.1|43383.1|43389|43369|35
1628205600000|2021-08-05 23:20:00|43388.1|43368.1|43400|43380|43401.5|43381.5|43385.6|43365.6|14
1628205900000|2021-08-05 23:25:00|43401.5|43381.5|43404|43384|43406.5|43386.5|43399|43379|9
1628206200000|2021-08-05 23:30:00|43403.1|43383.1|43392.4|43372.4|43404|43384|43392.4|43372.4|10
1628206500000|2021-08-05 23:35:00|43391.5|43371.5|43396.5|43376.5|43396.5|43376.5|43391.5|43371.5|9
1628206800000|2021-08-05 23:40:00|43397.4|43377.4|43394|43374|43397.4|43377.4|43394|43374|7
1628207100000|2021-08-05 23:45:00|43396.5|43376.5|43392.4|43372.4|43399|43379|43392.4|43372.4|9
1628207400000|2021-08-05 23:50:00|43391.5|43371.5|43395.6|43375.6|43395.6|43375.6|43390.6|43370.6|15
1628207700000|2021-08-05 23:55:00|43394|43374|43387.1|43367.1|43394|43374|43387.1|43367.1|8
1628208000000|2021-08-06 00:00:00|43385.5|43365.5|43369.6|43349.6|43385.5|43365.5|43369.6|43349.6|33
1628208300000|2021-08-06 00:05:00|43368|43348|43348|43328|43397.1|43377.1|43348|43328|175
1628208600000|2021-08-06 00:10:00|43351.2|43331.2|43327.4|43307.4|43359|43339|43324|43304|46
1628208900000|2021-08-06 00:15:00|43328.9|43308.9|43314.2|43294.2|43333.9|43313.9|43303.3|43283.3|34
1628209200000|2021-08-06 00:20:00|43313.3|43293.3|43295.1|43275.1|43313.3|43293.3|43294.2|43274.2|23
1628209500000|2021-08-06 00:25:00|43294.2|43274.2|43324.2|43304.2|43324.2|43304.2|43294.2|43274.2|41
1628209800000|2021-08-06 00:30:00|43325.8|43305.8|43316.4|43296.4|43334.6|43314.6|43316.4|43296.4|32
1628210100000|2021-08-06 00:35:00|43317.3|43297.3|43304.6|43284.6|43317.3|43297.3|43304.6|43284.6|31
1628210400000|2021-08-06 00:40:00|43305.5|43285.5|43323|43303|43325.5|43305.5|43303|43283|20
1628210700000|2021-08-06 00:45:00|43321.4|43301.4|43320.5|43300.5|43323|43303|43318|43298|23
1628211000000|2021-08-06 00:50:00|43318.9|43298.9|43327.3|43307.3|43327.3|43307.3|43291.1|43271.1|66
1628211300000|2021-08-06 00:55:00|43326.4|43306.4|43343.9|43323.9|43345.4|43325.4|43323.9|43303.9|44
1628211600000|2021-08-06 01:00:00|43345.4|43325.4|43319.2|43299.2|43363.6|43343.6|43313.6|43293.6|187
1628211900000|2021-08-06 01:05:00|43317.7|43297.7|43340.2|43320.2|43356.1|43336.1|43296.1|43276.1|100
1628212200000|2021-08-06 01:10:00|43341.1|43321.1|43367.7|43347.7|43367.7|43347.7|43335.2|43315.2|71
1628212500000|2021-08-06 01:15:00|43371.7|43351.7|43346.7|43326.7|43376.7|43356.7|43341.7|43321.7|87
1628212800000|2021-08-06 01:20:00|43347.6|43327.6|43358.6|43338.6|43378.6|43358.6|43347.6|43327.6|63
1628213100000|2021-08-06 01:25:00|43357|43337|43356.1|43336.1|43362.9|43342.9|43347|43327|72
1628213400000|2021-08-06 01:30:00|43355.1|43335.1|43383.3|43363.3|43383.3|43363.3|43340.1|43320.1|86
1628213700000|2021-08-06 01:35:00|43384.2|43364.2|43373.3|43353.3|43390.8|43370.8|43362.3|43342.3|54
1628214000000|2021-08-06 01:40:00|43374.8|43354.8|43413|43393|43413.9|43393.9|43374.8|43354.8|94
1628214300000|2021-08-06 01:45:00|43408.9|43388.9|43412.1|43392.1|43413.9|43393.9|43385.5|43365.5|73
1628214600000|2021-08-06 01:50:00|43409.6|43389.6|43402.1|43382.1|43412.7|43392.7|43394.6|43374.6|51
1628214900000|2021-08-06 01:55:00|43401.1|43381.1|43413.6|43393.6|43421.1|43401.1|43401.1|43381.1|46
1628215200000|2021-08-06 02:00:00|43416.1|43396.1|43396.1|43376.1|43418.6|43398.6|43396.1|43376.1|74
1628215500000|2021-08-06 02:05:00|43397|43377|43403.6|43383.6|43416.1|43396.1|43396.1|43376.1|67
1628215800000|2021-08-06 02:10:00|43402.7|43382.7|43401.1|43381.1|43428.6|43408.6|43401.1|43381.1|91
1628216100000|2021-08-06 02:15:00|43399.5|43379.5|43409.3|43389.3|43410.2|43390.2|43388.6|43368.6|55
1628216400000|2021-08-06 02:20:00|43411.8|43391.8|43404.2|43384.2|43411.8|43391.8|43399.2|43379.2|30
1628216700000|2021-08-06 02:25:00|43401.1|43381.1|43409.2|43389.2|43419.2|43399.2|43400.2|43380.2|49
1628217000000|2021-08-06 02:30:00|43407.7|43387.7|43470.2|43450.2|43472.7|43452.7|43406.7|43386.7|125
1628217300000|2021-08-06 02:35:00|43472.7|43452.7|43454.5|43434.5|43480.2|43460.2|43437.7|43417.7|100
1628217600000|2021-08-06 02:40:00|43452.9|43432.9|43461.1|43441.1|43465.4|43445.4|43434.5|43414.5|45
1628217900000|2021-08-06 02:45:00|43460.1|43440.1|43440.1|43420.1|43470.1|43450.1|43430.1|43410.1|51
1628218200000|2021-08-06 02:50:00|43442.6|43422.6|43426.7|43406.7|43451.1|43431.1|43420.1|43400.1|45
1628218500000|2021-08-06 02:55:00|43425.1|43405.1|43425.1|43405.1|43435.1|43415.1|43411.7|43391.7|72
1628218800000|2021-08-06 03:00:00|43424.2|43404.2|43416.7|43396.7|43445.8|43425.8|43413.3|43393.3|87
1628219100000|2021-08-06 03:05:00|43419.2|43399.2|43459.2|43439.2|43465.1|43445.1|43414.2|43394.2|103
1628219400000|2021-08-06 03:10:00|43458.3|43438.3|43456.7|43436.7|43469.2|43449.2|43453.3|43433.3|32
1628219700000|2021-08-06 03:15:00|43459.2|43439.2|43497.6|43477.6|43500.1|43480.1|43456.7|43436.7|77
1628220000000|2021-08-06 03:20:00|43500.1|43480.1|43500.1|43480.1|43514.2|43494.2|43486|43466|90
1628220300000|2021-08-06 03:25:00|43501.7|43481.7|43515.1|43495.1|43521|43501|43499.2|43479.2|83
1628220600000|2021-08-06 03:30:00|43516.7|43496.7|43540.7|43520.7|43551|43531|43514.2|43494.2|113
1628220900000|2021-08-06 03:35:00|43541.7|43521.7|43557.6|43537.6|43559.1|43539.1|43520.7|43500.7|69
1628221200000|2021-08-06 03:40:00|43559.1|43539.1|43555.3|43535.3|43566|43546|43553.2|43533.2|76
1628221500000|2021-08-06 03:45:00|43556.2|43536.2|43556.2|43536.2|43560.3|43540.3|43542.8|43522.8|43
1628221800000|2021-08-06 03:50:00|43557.8|43537.8|43549.6|43529.6|43558.7|43538.7|43545.6|43525.6|29
1628222100000|2021-08-06 03:55:00|43550.6|43530.6|43548.7|43528.7|43552.8|43532.8|43544.6|43524.6|17
1628222400000|2021-08-06 04:00:00|43547.8|43527.8|43537.1|43517.1|43551.2|43531.2|43534.6|43514.6|32
1628222700000|2021-08-06 04:05:00|43538.7|43518.7|43550.7|43530.7|43553.4|43533.4|43536.2|43516.2|30
1628223000000|2021-08-06 04:10:00|43551.6|43531.6|43555|43535|43560|43540|43551.6|43531.6|20
1628223300000|2021-08-06 04:15:00|43556.6|43536.6|43548.2|43528.2|43561.3|43541.3|43548.2|43528.2|35
1628223600000|2021-08-06 04:20:00|43547.3|43527.3|43540.7|43520.7|43547.3|43527.3|43540.7|43520.7|23
1628223900000|2021-08-06 04:25:00|43542.2|43522.2|43543.2|43523.2|43544.7|43524.7|43539.7|43519.7|22
1628224200000|2021-08-06 04:30:00|43542.2|43522.2|43544.7|43524.7|43547.2|43527.2|43539.7|43519.7|14
1628224500000|2021-08-06 04:35:00|43545.7|43525.7|43554.7|43534.7|43558.1|43538.1|43543.2|43523.2|31
1628224800000|2021-08-06 04:40:00|43558.1|43538.1|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|28
1628225100000|2021-08-06 04:45:00|43557.2|43537.2|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|27
1628225400000|2021-08-06 04:50:00|43553.1|43533.1|43547.2|43527.2|43553.1|43533.1|43547.2|43527.2|16
1628225700000|2021-08-06 04:55:00|43549.7|43529.7|43554.7|43534.7|43557.2|43537.2|43548.1|43528.1|15
1628226000000|2021-08-06 05:00:00|43555.6|43535.6|43570.6|43550.6|43584|43564|43554.7|43534.7|59
1628226300000|2021-08-06 05:05:00|43572.2|43552.2|43544.7|43524.7|43573.1|43553.1|43544.7|43524.7|42
1628226600000|2021-08-06 05:10:00|43543.8|43523.8|43562.8|43542.8|43565.4|43545.4|43543.8|43523.8|23
1628226900000|2021-08-06 05:15:00|43561.3|43541.3|43561.3|43541.3|43566.9|43546.9|43557.8|43537.8|31
1628227200000|2021-08-06 05:20:00|43558.8|43538.8|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|29
1628227500000|2021-08-06 05:25:00|43552.8|43532.8|43529.2|43509.2|43552.8|43532.8|43526.7|43506.7|60
1628227800000|2021-08-06 05:30:00|43531.7|43511.7|43603.5|43583.5|43613.5|43593.5|43531.7|43511.7|182
1628228100000|2021-08-06 05:35:00|43601.9|43581.9|43707.8|43687.8|43738.5|43718.5|43598.5|43578.5|486
1628228400000|2021-08-06 05:40:00|43705.3|43685.3|43659.4|43639.4|43710.3|43690.3|43650.3|43630.3|188
1628228700000|2021-08-06 05:45:00|43661.9|43641.9|43731.3|43711.3|43749.4|43729.4|43661.9|43641.9|290
1628229000000|2021-08-06 05:50:00|43732.2|43712.2|43782.7|43762.7|43802.2|43782.2|43732.2|43712.2|303
1628229300000|2021-08-06 05:55:00|43781.8|43761.8|43770.9|43750.9|43795.2|43775.2|43753.4|43733.4|170
1628229600000|2021-08-06 06:00:00|43769.9|43749.9|43749.9|43729.9|43779.9|43759.9|43737.2|43717.2|143
1628229900000|2021-08-06 06:05:00|43749|43729|43750.8|43730.8|43774.9|43754.9|43738.4|43718.4|140
1628230200000|2021-08-06 06:10:00|43751.8|43731.8|43724|43704|43762.4|43742.4|43724|43704|164
1628230500000|2021-08-06 06:15:00|43725.6|43705.6|43727.8|43707.8|43745.3|43725.3|43723.1|43703.1|181
1628230800000|2021-08-06 06:20:00|43726.3|43706.3|43725.3|43705.3|43750.3|43730.3|43711.2|43691.2|122
1628231100000|2021-08-06 06:25:00|43722.8|43702.8|43719.6|43699.6|43730.6|43710.6|43706.2|43686.2|112
1628231400000|2021-08-06 06:30:00|43717.1|43697.1|43759|43739|43759|43739|43717.1|43697.1|102
1628231700000|2021-08-06 06:35:00|43762.1|43742.1|43771.2|43751.2|43793.1|43773.1|43762.1|43742.1|225
1628232000000|2021-08-06 06:40:00|43772.1|43752.1|43772.1|43752.1|43783.7|43763.7|43752.1|43732.1|122
1628232300000|2021-08-06 06:45:00|43775.3|43755.3|43868.3|43848.3|43882.6|43862.6|43773.7|43753.7|441
1628232600000|2021-08-06 06:50:00|43870.8|43850.8|43883.9|43863.9|43907.4|43887.4|43854.2|43834.2|365
1628232900000|2021-08-06 06:55:00|43885.8|43865.8|43852.3|43832.3|43903|43883|43840.8|43820.8|235
1628233200000|2021-08-06 07:00:00|43849.8|43829.8|43849.6|43829.6|43866.4|43846.4|43830.5|43810.5|177
1628233500000|2021-08-06 07:05:00|43852.1|43832.1|43849.6|43829.6|43883|43863|43847.1|43827.1|119
1628233800000|2021-08-06 07:10:00|43846.2|43826.2|43841.2|43821.2|43847.1|43827.1|43815.5|43795.5|127
1628234100000|2021-08-06 07:15:00|43842.1|43822.1|43859.6|43839.6|43877.1|43857.1|43827.1|43807.1|103
1628234400000|2021-08-06 07:20:00|43858.7|43838.7|43817.1|43797.1|43858.7|43838.7|43795.5|43775.5|105
1628234700000|2021-08-06 07:25:00|43815.5|43795.5|43838|43818|43867.1|43847.1|43811.1|43791.1|92
1628235000000|2021-08-06 07:30:00|43837.1|43817.1|43845.5|43825.5|43857|43837|43833|43813|41
1628235300000|2021-08-06 07:35:00|43847|43827|43849.5|43829.5|43857|43837|43842|43822|34
1628235600000|2021-08-06 07:40:00|43848.6|43828.6|43890.4|43870.4|43903.9|43883.9|43845.4|43825.4|141
1628235900000|2021-08-06 07:45:00|43887.9|43867.9|43978.8|43958.8|43978.8|43958.8|43882|43862|194
1628236200000|2021-08-06 07:50:00|43977.9|43957.9|43917.5|43897.5|43979.8|43959.8|43917.5|43897.5|133
1628236500000|2021-08-06 07:55:00|43916.6|43896.6|43887.5|43867.5|43917.5|43897.5|43887.5|43867.5|78
1628236800000|2021-08-06 08:00:00|43886.6|43866.6|43861.6|43841.6|43911.6|43891.6|43851.3|43831.3|152
1628237100000|2021-08-06 08:05:00|43862.5|43842.5|43838.1|43818.1|43869.1|43849.1|43834.1|43814.1|82
1628237400000|2021-08-06 08:10:00|43837.2|43817.2|43901.5|43881.5|43902.5|43882.5|43834|43814|80
1628237700000|2021-08-06 08:15:00|43900.6|43880.6|43877.2|43857.2|43900.6|43880.6|43858.1|43838.1|57
1628238000000|2021-08-06 08:20:00|43875.4|43855.4|43840.4|43820.4|43876.3|43856.3|43836.3|43816.3|67
1628238300000|2021-08-06 08:25:00|43839.5|43819.5|43844.7|43824.7|43857.2|43837.2|43828.8|43808.8|90
1628238600000|2021-08-06 08:30:00|43847.2|43827.2|43841.3|43821.3|43888.8|43868.8|43838.8|43818.8|93
1628238900000|2021-08-06 08:35:00|43840.4|43820.4|43817.9|43797.9|43852.9|43832.9|43817.9|43797.9|41
1628239200000|2021-08-06 08:40:00|43818.8|43798.8|43854.4|43834.4|43854.4|43834.4|43818.8|43798.8|44
1628239500000|2021-08-06 08:45:00|43852.8|43832.8|43847.8|43827.8|43854.4|43834.4|43841.3|43821.3|29
1628239800000|2021-08-06 08:50:00|43848.7|43828.7|43852.8|43832.8|43864.4|43844.4|43842.8|43822.8|33
1628240100000|2021-08-06 08:55:00|43854.4|43834.4|43862.8|43842.8|43874.4|43854.4|43851.9|43831.9|44
1628240400000|2021-08-06 09:00:00|43865.3|43845.3|43862.8|43842.8|43875.3|43855.3|43861.9|43841.9|43
1628240700000|2021-08-06 09:05:00|43863.7|43843.7|43858.7|43838.7|43876.9|43856.9|43857.8|43837.8|55
1628241000000|2021-08-06 09:10:00|43859.6|43839.6|43879.4|43859.4|43881.9|43861.9|43854.4|43834.4|55
1628241300000|2021-08-06 09:15:00|43878.7|43858.7|43866.9|43846.9|43878.7|43858.7|43860.3|43840.3|38
1628241600000|2021-08-06 09:20:00|43871|43851|43874.4|43854.4|43874.4|43854.4|43862.8|43842.8|31
1628241900000|2021-08-06 09:25:00|43876.9|43856.9|43884.6|43864.6|43899.4|43879.4|43876.9|43856.9|44
1628242200000|2021-08-06 09:30:00|43887.1|43867.1|43897.8|43877.8|43901.9|43881.9|43873.7|43853.7|36
1628242500000|2021-08-06 09:35:00|43898.7|43878.7|43873.7|43853.7|43910.3|43890.3|43872.1|43852.1|99
1628242800000|2021-08-06 09:40:00|43872.1|43852.1|43896.2|43876.2|43909.6|43889.6|43868|43848|98
1628243100000|2021-08-06 09:45:00|43898.7|43878.7|43883.6|43863.6|43898.7|43878.7|43883.6|43863.6|27
1628243400000|2021-08-06 09:50:00|43885.5|43865.5|43868.6|43848.6|43894.6|43874.6|43865.5|43845.5|39
1628243700000|2021-08-06 09:55:00|43867.7|43847.7|43876.8|43856.8|43876.8|43856.8|43861.4|43841.4|36
1628244000000|2021-08-06 10:00:00|43875.2|43855.2|43827.9|43807.9|43875.2|43855.2|43804.5|43784.5|198
1628244300000|2021-08-06 10:05:00|43826.1|43806.1|43802|43782|43827.9|43807.9|43796.1|43776.1|179
1628244600000|2021-08-06 10:10:00|43799.5|43779.5|43815.2|43795.2|43822.7|43802.7|43794.5|43774.5|146
1628244900000|2021-08-06 10:15:00|43810.2|43790.2|43832.7|43812.7|43841.8|43821.8|43796.8|43776.8|77
1628245200000|2021-08-06 10:20:00|43831.8|43811.8|43835.2|43815.2|43841.8|43821.8|43826.8|43806.8|65
1628245500000|2021-08-06 10:25:00|43832.7|43812.7|43830.9|43810.9|43835.9|43815.9|43818.6|43798.6|93
1628245800000|2021-08-06 10:30:00|43830|43810|43829.3|43809.3|43843.4|43823.4|43826.8|43806.8|57
1628246100000|2021-08-06 10:35:00|43830.2|43810.2|43807.4|43787.4|43830.9|43810.9|43807.4|43787.4|91
1628246400000|2021-08-06 10:40:00|43808.3|43788.3|43834.2|43814.2|43839.2|43819.2|43808.3|43788.3|36
1628246700000|2021-08-06 10:45:00|43832.7|43812.7|43822.6|43802.6|43839.2|43819.2|43822.6|43802.6|52
1628247000000|2021-08-06 10:50:00|43826.7|43806.7|43846.7|43826.7|43846.7|43826.7|43817.6|43797.6|64
1628247300000|2021-08-06 10:55:00|43844.2|43824.2|43822.6|43802.6|43846.7|43826.7|43822.6|43802.6|37
1628247600000|2021-08-06 11:00:00|43821.7|43801.7|43841.7|43821.7|43846.7|43826.7|43817.6|43797.6|56
1628247900000|2021-08-06 11:05:00|43840.8|43820.8|43869.6|43849.6|43886|43866|43837.6|43817.6|125
1628248200000|2021-08-06 11:10:00|43870.6|43850.6|43836.2|43816.2|43872.1|43852.1|43834.4|43814.4|177
1628248500000|2021-08-06 11:15:00|43837.8|43817.8|43845.1|43825.1|43845.1|43825.1|43832.8|43812.8|53
1628248800000|2021-08-06 11:20:00|43846|43826|43856|43836|43881.7|43861.7|43845.1|43825.1|109
1628249100000|2021-08-06 11:25:00|43854.4|43834.4|43826.4|43806.4|43857.6|43837.6|43821.4|43801.4|182
1628249400000|2021-08-06 11:30:00|43825.5|43805.5|43805.5|43785.5|43825.5|43805.5|43790.5|43770.5|334
1628249700000|2021-08-06 11:35:00|43807.1|43787.1|43850|43830|43850|43830|43805.5|43785.5|155
1628250000000|2021-08-06 11:40:00|43853.4|43833.4|43856.6|43836.6|43859.3|43839.3|43848.4|43828.4|80
1628250300000|2021-08-06 11:45:00|43855.7|43835.7|43850|43830|43857.3|43837.3|43827.3|43807.3|202
1628250600000|2021-08-06 11:50:00|43851.6|43831.6|43860.2|43840.2|43871.1|43851.1|43848.6|43828.6|299
1628250900000|2021-08-06 11:55:00|43859.3|43839.3|43857|43837|43867.9|43847.9|43847.9|43827.9|187
1628251200000|2021-08-06 12:00:00|43862|43842|43802.2|43782.2|43866.1|43846.1|43786.3|43766.3|384
1628251500000|2021-08-06 12:05:00|43803.8|43783.8|43841.8|43821.8|43845.6|43825.6|43803.8|43783.8|312
1628251800000|2021-08-06 12:10:00|43839.3|43819.3|43733.2|43713.2|43841.8|43821.8|43730.7|43710.7|326
1628252100000|2021-08-06 12:15:00|43731.6|43711.6|43679.5|43659.5|43747.5|43727.5|43603.4|43583.4|652
1628252400000|2021-08-06 12:20:00|43681.1|43661.1|43688.6|43668.6|43707.9|43687.9|43627.7|43607.7|321
1628252700000|2021-08-06 12:25:00|43687|43667|43620.6|43600.6|43693.6|43673.6|43594.7|43574.7|340
1628253000000|2021-08-06 12:30:00|43624.7|43604.7|43891.9|43871.9|43915.8|43895.8|43579.5|43559.5|972
1628253300000|2021-08-06 12:35:00|43889.4|43869.4|43978.1|43958.1|43978.1|43958.1|43803.5|43783.5|619
1628253600000|2021-08-06 12:40:00|43976.5|43956.5|43811.7|43791.7|44004.9|43984.9|43795.1|43775.1|727
1628253900000|2021-08-06 12:45:00|43810.1|43790.1|43593.1|43573.1|43844.2|43824.2|43587.2|43567.2|692
1628254200000|2021-08-06 12:50:00|43590.6|43570.6|43692.7|43672.7|43695.2|43675.2|43533.6|43513.6|715
1628254500000|2021-08-06 12:55:00|43690.8|43670.8|43668.5|43648.5|43732.9|43712.9|43668.5|43648.5|330
1628254800000|2021-08-06 13:00:00|43670.1|43650.1|43709.9|43689.9|43753.3|43733.3|43664.9|43644.9|754
1628255100000|2021-08-06 13:05:00|43708.3|43688.3|43710.4|43690.4|43718.1|43698.1|43652.4|43632.4|559
1628255400000|2021-08-06 13:10:00|43707.2|43687.2|43847.1|43827.1|43847.8|43827.8|43698.8|43678.8|791
1628255700000|2021-08-06 13:15:00|43846.2|43826.2|43835.9|43815.9|43876|43856|43792.3|43772.3|553
1628256000000|2021-08-06 13:20:00|43839.6|43819.6|43934.3|43914.3|43945.2|43925.2|43823.4|43803.4|636
1628256300000|2021-08-06 13:25:00|43933.4|43913.4|43945.4|43925.4|43973.6|43953.6|43918.6|43898.6|480
1628256600000|2021-08-06 13:30:00|43947|43927|44051.7|44031.7|44082.9|44062.9|43941.1|43921.1|906
1628256900000|2021-08-06 13:35:00|44053.3|44033.3|43916.7|43896.7|44056.5|44036.5|43886|43866|778
1628257200000|2021-08-06 13:40:00|43917.6|43897.6|43893.5|43873.5|43960.1|43940.1|43888.5|43868.5|323
1628257500000|2021-08-06 13:45:00|43891.7|43871.7|43605|43585|43891.7|43871.7|43558.4|43538.4|1397
1628257800000|2021-08-06 13:50:00|43606.8|43586.8|43684.1|43664.1|43695.9|43675.9|43597.5|43577.5|838
1628258100000|2021-08-06 13:55:00|43685|43665|43658|43638|43700|43680|43646.4|43626.4|549
1628258400000|2021-08-06 14:00:00|43662.3|43642.3|43581.1|43561.1|43687.3|43667.3|43532.7|43512.7|752
1628258700000|2021-08-06 14:05:00|43577.7|43557.7|43650.4|43630.4|43657|43637|43554.3|43534.3|527
1628259000000|2021-08-06 14:10:00|43652|43632|43741|43721|43774.2|43754.2|43648.8|43628.8|546
1628259300000|2021-08-06 14:15:00|43740.1|43720.1|43629.2|43609.2|43760.3|43740.3|43626.7|43606.7|395
1628259600000|2021-08-06 14:20:00|43630.8|43610.8|43564.5|43544.5|43649.9|43629.9|43542|43522|378
1628259900000|2021-08-06 14:25:00|43566.1|43546.1|43590|43570|43597.7|43577.7|43512.7|43492.7|452
1628260200000|2021-08-06 14:30:00|43583.4|43563.4|43631.8|43611.8|43633.6|43613.6|43555.7|43535.7|360
1628260500000|2021-08-06 14:35:00|43627.7|43607.7|43558.6|43538.6|43627.7|43607.7|43553.6|43533.6|327
1628260800000|2021-08-06 14:40:00|43557.7|43537.7|43496.8|43476.8|43578.6|43558.6|43491.8|43471.8|372
1628261100000|2021-08-06 14:45:00|43497.7|43477.7|43538.1|43518.1|43557.2|43537.2|43497.7|43477.7|284
1628261400000|2021-08-06 14:50:00|43537.2|43517.2|43528.3|43508.3|43555.6|43535.6|43481.5|43461.5|424
1628261700000|2021-08-06 14:55:00|43531.5|43511.5|43566.6|43546.6|43571.6|43551.6|43484.9|43464.9|325
1628262000000|2021-08-06 15:00:00|43570.7|43550.7|43595.7|43575.7|43623.2|43603.2|43564.8|43544.8|292
1628262300000|2021-08-06 15:05:00|43594.8|43574.8|43533.4|43513.4|43598.2|43578.2|43530|43510|250
1628262600000|2021-08-06 15:10:00|43532.5|43512.5|43410.3|43390.3|43550|43530|43396.2|43376.2|808
1628262900000|2021-08-06 15:15:00|43408.7|43388.7|43322.4|43302.4|43416.2|43396.2|43320.6|43300.6|778
1628263200000|2021-08-06 15:20:00|43323.3|43303.3|43404.9|43384.9|43446.7|43426.7|43317.4|43297.4|481
1628263500000|2021-08-06 15:25:00|43404|43384|43392.9|43372.9|43412.4|43392.4|43379.7|43359.7|381
1628263800000|2021-08-06 15:30:00|43392|43372|43477.4|43457.4|43477.4|43457.4|43377.7|43357.7|434
1628264100000|2021-08-06 15:35:00|43474.9|43454.9|43384|43364|43474.9|43454.9|43379.7|43359.7|291
1628264400000|2021-08-06 15:40:00|43383.1|43363.1|43389.7|43369.7|43416.3|43396.3|43375.4|43355.4|233
1628264700000|2021-08-06 15:45:00|43391.3|43371.3|43409.9|43389.9|43434.9|43414.9|43390.6|43370.6|218
1628265000000|2021-08-06 15:50:00|43410.8|43390.8|43405.5|43385.5|43426.6|43406.6|43398.9|43378.9|186
1628265300000|2021-08-06 15:55:00|43406.4|43386.4|43465|43445|43465|43445|43403.7|43383.7|314
1628265600000|2021-08-06 16:00:00|43467.5|43447.5|43439.8|43419.8|43468.4|43448.4|43434.8|43414.8|186
1628265900000|2021-08-06 16:05:00|43440.7|43420.7|43405.3|43385.3|43440.7|43420.7|43400.5|43380.5|256
1628266200000|2021-08-06 16:10:00|43406.9|43386.9|43404.2|43384.2|43429.4|43409.4|43402.8|43382.8|340
1628266500000|2021-08-06 16:15:00|43403.3|43383.3|43410.8|43390.8|43419.2|43399.2|43400.8|43380.8|180
1628266800000|2021-08-06 16:20:00|43409.2|43389.2|43381.3|43361.3|43410.8|43390.8|43375.6|43355.6|319
1628267100000|2021-08-06 16:25:00|43383.8|43363.8|43389.7|43369.7|43409|43389|43383.8|43363.8|294
1628267400000|2021-08-06 16:30:00|43391.3|43371.3|43388.6|43368.6|43403.8|43383.8|43372.7|43352.7|540
1628267700000|2021-08-06 16:35:00|43390.2|43370.2|43427|43407|43427.7|43407.7|43390.2|43370.2|444
1628268000000|2021-08-06 16:40:00|43425.4|43405.4|43396.8|43376.8|43425.4|43405.4|43394.3|43374.3|662
1628268300000|2021-08-06 16:45:00|43398.4|43378.4|43397.3|43377.3|43406.8|43386.8|43374.8|43354.8|481
1628268600000|2021-08-06 16:50:00|43396.4|43376.4|43391.6|43371.6|43409.1|43389.1|43382.3|43362.3|307
1628268900000|2021-08-06 16:55:00|43389.8|43369.8|43424.6|43404.6|43449.6|43429.6|43388.2|43368.2|2260
1628269200000|2021-08-06 17:00:00|43425.5|43405.5|43380.1|43360.1|43425.5|43405.5|43371|43351|806
1628269500000|2021-08-06 17:05:00|43378.5|43358.5|43322.1|43302.1|43381.9|43361.9|43322.1|43302.1|463
1628269800000|2021-08-06 17:10:00|43321.2|43301.2|43378.9|43358.9|43378.9|43358.9|43304.4|43284.4|559
1628270100000|2021-08-06 17:15:00|43380.5|43360.5|43359.1|43339.1|43380.5|43360.5|43349.8|43329.8|134
1628270400000|2021-08-06 17:20:00|43360.7|43340.7|43345|43325|43365.7|43345.7|43338.4|43318.4|169
1628270700000|2021-08-06 17:25:00|43347.5|43327.5|43350.3|43330.3|43360|43340|43347.5|43327.5|100
1628271000000|2021-08-06 17:30:00|43346.2|43326.2|43372.1|43352.1|43376.2|43356.2|43336.2|43316.2|106
1628271300000|2021-08-06 17:35:00|43371.2|43351.2|43388.5|43368.5|43393.5|43373.5|43371.2|43351.2|78
1628271600000|2021-08-06 17:40:00|43392.6|43372.6|43387.6|43367.6|43396|43376|43385.1|43365.1|58
1628271900000|2021-08-06 17:45:00|43388.5|43368.5|43400.8|43380.8|43401.7|43381.7|43388.5|43368.5|47
1628272200000|2021-08-06 17:50:00|43399.9|43379.9|43375.1|43355.1|43415.8|43395.8|43372.6|43352.6|168
1628272500000|2021-08-06 17:55:00|43372.6|43352.6|43387.4|43367.4|43387.4|43367.4|43368.3|43348.3|93
1628272800000|2021-08-06 18:00:00|43388.3|43368.3|43392.4|43372.4|43394.9|43374.9|43382.4|43362.4|48
1628273100000|2021-08-06 18:05:00|43394|43374|43414.9|43394.9|43414.9|43394.9|43392.4|43372.4|32
1628273400000|2021-08-06 18:10:00|43415.8|43395.8|43398.3|43378.3|43428.3|43408.3|43398.3|43378.3|97
1628273700000|2021-08-06 18:15:00|43399.9|43379.9|43397.4|43377.4|43399.9|43379.9|43392.4|43372.4|38
1628274000000|2021-08-06 18:20:00|43396.5|43376.5|43380.6|43360.6|43396.5|43376.5|43378.1|43358.1|32
1628274300000|2021-08-06 18:25:00|43381.5|43361.5|43351.5|43331.5|43382.4|43362.4|43349|43329|63
1628274600000|2021-08-06 18:30:00|43349.9|43329.9|43338.1|43318.1|43350.6|43330.6|43336.5|43316.5|59
1628274900000|2021-08-06 18:35:00|43336.5|43316.5|43350.6|43330.6|43350.6|43330.6|43334.7|43314.7|46
1628275200000|2021-08-06 18:40:00|43349|43329|43348.1|43328.1|43353.1|43333.1|43348.1|43328.1|23
1628275500000|2021-08-06 18:45:00|43345.6|43325.6|43328.1|43308.1|43345.6|43325.6|43328.1|43308.1|26
1628275800000|2021-08-06 18:50:00|43327.2|43307.2|43328.1|43308.1|43332.2|43312.2|43326.3|43306.3|33
1628276100000|2021-08-06 18:55:00|43329.7|43309.7|43328.1|43308.1|43333.1|43313.1|43328.1|43308.1|33
1628276400000|2021-08-06 19:00:00|43329.9|43309.9|43347.2|43327.2|43347.2|43327.2|43329.9|43309.9|35
1628276700000|2021-08-06 19:05:00|43348.8|43328.8|43358.8|43338.8|43358.8|43338.8|43347.2|43327.2|22
1628277000000|2021-08-06 19:10:00|43359.7|43339.7|43363.8|43343.8|43366.3|43346.3|43359.7|43339.7|21
1628277300000|2021-08-06 19:15:00|43362.9|43342.9|43356.3|43336.3|43366.3|43346.3|43353.8|43333.8|27
1628277600000|2021-08-06 19:20:00|43357.9|43337.9|43356.3|43336.3|43357.9|43337.9|43353.8|43333.8|28
1628277900000|2021-08-06 19:25:00|43354.7|43334.7|43362.9|43342.9|43362.9|43342.9|43349.7|43329.7|15
1628278200000|2021-08-06 19:30:00|43361.3|43341.3|43356.3|43336.3|43361.3|43341.3|43351.3|43331.3|41
1628278500000|2021-08-06 19:35:00|43357.1|43337.1|43331.2|43311.2|43357.1|43337.1|43331.2|43311.2|47
1628278800000|2021-08-06 19:40:00|43330.4|43310.4|43326.2|43306.2|43331.2|43311.2|43326.2|43306.2|21
1628279100000|2021-08-06 19:45:00|43324.6|43304.6|43326.2|43306.2|43326.2|43306.2|43318.7|43298.7|76
1628279400000|2021-08-06 19:50:00|43323|43303|43331.4|43311.4|43333.7|43313.7|43298|43278|132
1628279700000|2021-08-06 19:55:00|43327.8|43307.8|43340.5|43320.5|43343|43323|43324.6|43304.6|51
1628280000000|2021-08-06 20:00:00|43336.9|43316.9|43323.9|43303.9|43336.9|43316.9|43315.5|43295.5|72
1628280300000|2021-08-06 20:05:00|43310.5|43290.5|43323|43303|43323|43303|43303|43283|47
1628280600000|2021-08-06 20:10:00|43324.6|43304.6|43298.9|43278.9|43325.5|43305.5|43293.9|43273.9|46
1628280900000|2021-08-06 20:15:00|43301.4|43281.4|43277.3|43257.3|43303|43283|43274.8|43254.8|25
1628281200000|2021-08-06 20:20:00|43278.9|43258.9|43282.1|43262.1|43282.1|43262.1|43267.3|43247.3|34
1628281500000|2021-08-06 20:25:00|43284.6|43264.6|43283.9|43263.9|43285.5|43265.5|43283|43263|17
1628281800000|2021-08-06 20:30:00|43285.5|43265.5|43309.8|43289.8|43309.8|43289.8|43282.3|43262.3|40
1628282100000|2021-08-06 20:35:00|43311.4|43291.4|43318|43298|43318.9|43298.9|43311.4|43291.4|10
1628282400000|2021-08-06 20:40:00|43319.6|43299.6|43323.9|43303.9|43324.8|43304.8|43318|43298|14
1628282700000|2021-08-06 20:45:00|43323|43303|43319.7|43299.7|43325.5|43305.5|43309.7|43289.7|43
1628283000000|2021-08-06 20:50:00|43318.9|43298.9|43313.8|43293.8|43318.9|43298.9|43313.8|43293.8|31
1628283300000|2021-08-06 20:55:00|43313|43293|43323|43303|43325.5|43305.5|43298.8|43278.8|59
1628460000000|2021-08-08 22:00:00|43282.4|43262.4|43297.4|43277.4|43305.7|43285.7|43257.4|43237.4|192
1628460300000|2021-08-08 22:05:00|43302.4|43282.4|43299.9|43279.9|43332.4|43312.4|43299.9|43279.9|56
1628460600000|2021-08-08 22:10:00|43294.9|43274.9|43302.4|43282.4|43314.9|43294.9|43294.9|43274.9|36
1628460900000|2021-08-08 22:15:00|43301.6|43281.6|43279.9|43259.9|43301.6|43281.6|43279.9|43259.9|15
1628461200000|2021-08-08 22:20:00|43282.4|43262.4|43117.5|43097.5|43287.4|43267.4|43115.8|43095.8|198
1628461500000|2021-08-08 22:25:00|43118.3|43098.3|42986.6|42966.6|43136.6|43116.6|42950.9|42930.9|176
1628461800000|2021-08-08 22:30:00|42989.9|42969.9|43008.3|42988.3|43008.3|42988.3|42954.1|42934.1|73
1628462100000|2021-08-08 22:35:00|43009.9|42989.9|43035.8|43015.8|43035.8|43015.8|43008.3|42988.3|33
1628462400000|2021-08-08 22:40:00|43035.7|43015.7|43052.4|43032.4|43052.4|43032.4|43035.7|43015.7|40
1628462700000|2021-08-08 22:45:00|43050.7|43030.7|42944.9|42924.9|43050.7|43030.7|42943.2|42923.2|111
1628463000000|2021-08-08 22:50:00|42943.2|42923.2|42812.4|42792.4|42945.7|42925.7|42807.4|42787.4|232
1628463300000|2021-08-08 22:55:00|42814.1|42794.1|42915.8|42895.8|42915.8|42895.8|42805.7|42785.7|347
1628463600000|2021-08-08 23:00:00|42916.6|42896.6|42796.5|42776.5|42924.1|42904.1|42775|42755|342
1628463900000|2021-08-08 23:05:00|42804.1|42784.1|42817.4|42797.4|42837.4|42817.4|42776.6|42756.6|115
1628464200000|2021-08-08 23:10:00|42824|42804|42844|42824|42853.3|42833.3|42824|42804|107
1628464500000|2021-08-08 23:15:00|42842.4|42822.4|42813.2|42793.2|42846.6|42826.6|42813.2|42793.2|36
1628464800000|2021-08-08 23:20:00|42815.7|42795.7|42875.7|42855.7|42875.7|42855.7|42811.5|42791.5|68
1628465100000|2021-08-08 23:25:00|42877.3|42857.3|42833.1|42813.1|42883.9|42863.9|42754|42734|184
1628465400000|2021-08-08 23:30:00|42831.4|42811.4|42841.6|42821.6|42875.7|42855.7|42813.2|42793.2|94
1628465700000|2021-08-08 23:35:00|42842.4|42822.4|42869.1|42849.1|42874.1|42854.1|42823.2|42803.2|85
1628466000000|2021-08-08 23:40:00|42869.9|42849.9|42940.7|42920.7|42940.7|42920.7|42869.9|42849.9|43
1628466300000|2021-08-08 23:45:00|42944.9|42924.9|42914.9|42894.9|42946.6|42926.6|42911.6|42891.6|68
1628466600000|2021-08-08 23:50:00|42914.1|42894.1|42894|42874|42929.9|42909.9|42890.8|42870.8|77
1628466900000|2021-08-08 23:55:00|42911.6|42891.6|42912.5|42892.5|42943.3|42923.3|42911.6|42891.6|58
1628467200000|2021-08-09 00:00:00|42916.5|42896.5|42979.9|42959.9|43032.5|43012.5|42916.5|42896.5|571
1628467500000|2021-08-09 00:05:00|42979.1|42959.1|42976.6|42956.6|43011.6|42991.6|42957.4|42937.4|52
1628467800000|2021-08-09 00:10:00|42984.1|42964.1|42941.6|42921.6|43005.8|42985.8|42933.3|42913.3|78
1628468100000|2021-08-09 00:15:00|42940.8|42920.8|42947.4|42927.4|42952.4|42932.4|42894.1|42874.1|66
1628468400000|2021-08-09 00:20:00|42950.7|42930.7|42954.9|42934.9|42971.6|42951.6|42950.7|42930.7|47
1628468700000|2021-08-09 00:25:00|42955.7|42935.7|42984.9|42964.9|43004.1|42984.1|42949.9|42929.9|87
1628469000000|2021-08-09 00:30:00|42980.7|42960.7|42952.4|42932.4|42980.7|42960.7|42935.7|42915.7|82
1628469300000|2021-08-09 00:35:00|42948.2|42928.2|42917.4|42897.4|42949.9|42929.9|42914|42894|44
1628469600000|2021-08-09 00:40:00|42919.1|42899.1|42967.4|42947.4|42971.6|42951.6|42907.4|42887.4|84
1628469900000|2021-08-09 00:45:00|42965.7|42945.7|42949.1|42929.1|42972.4|42952.4|42939.1|42919.1|68
1628470200000|2021-08-09 00:50:00|42947.4|42927.4|43004.9|42984.9|43004.9|42984.9|42937.4|42917.4|124
1628470500000|2021-08-09 00:55:00|43009.9|42989.9|43039.9|43019.9|43047.4|43027.4|43009.9|42989.9|128
1628470800000|2021-08-09 01:00:00|43039.1|43019.1|43107.4|43087.4|43134.9|43114.9|43029.9|43009.9|650
1628471100000|2021-08-09 01:05:00|43102.4|43082.4|43117.4|43097.4|43159.9|43139.9|43070.7|43050.7|283
1628471400000|2021-08-09 01:10:00|43119.1|43099.1|43224.1|43204.1|43228.2|43208.2|43102.4|43082.4|424
1628471700000|2021-08-09 01:15:00|43223.3|43203.3|43157.4|43137.4|43223.3|43203.3|43157.4|43137.4|187
1628472000000|2021-08-09 01:20:00|43153.2|43133.2|43219.1|43199.1|43222.4|43202.4|43139.9|43119.9|185
1628472300000|2021-08-09 01:25:00|43219.9|43199.9|43159.1|43139.1|43229.9|43209.9|43149.9|43129.9|143
1628472600000|2021-08-09 01:30:00|43158.3|43138.3|43158.3|43138.3|43169.1|43149.1|43131.6|43111.6|179
1628472900000|2021-08-09 01:35:00|43156.6|43136.6|43139.9|43119.9|43159.1|43139.1|43117.4|43097.4|110
1628473200000|2021-08-09 01:40:00|43135.7|43115.7|43163.2|43143.2|43170.8|43150.8|43120.7|43100.7|95
1628473500000|2021-08-09 01:45:00|43164.9|43144.9|43109.9|43089.9|43164.9|43144.9|43099.1|43079.1|125
1628473800000|2021-08-09 01:50:00|43108.2|43088.2|43122.4|43102.4|43152.4|43132.4|43099.1|43079.1|78
1628474100000|2021-08-09 01:55:00|43124.1|43104.1|43102.4|43082.4|43146.6|43126.6|43095.7|43075.7|154
1628474400000|2021-08-09 02:00:00|43104.9|43084.9|43162.3|43142.3|43162.3|43142.3|43103.2|43083.2|116
1628474700000|2021-08-09 02:05:00|43159|43139|43167.3|43147.3|43180.7|43160.7|43159|43139|101
1628475000000|2021-08-09 02:10:00|43169|43149|43205.7|43185.7|43205.7|43185.7|43162.3|43142.3|55
1628475300000|2021-08-09 02:15:00|43204|43184|43199.8|43179.8|43205.7|43185.7|43188.1|43168.1|39
1628475600000|2021-08-09 02:20:00|43201.5|43181.5|43194|43174|43220.6|43200.6|43191.5|43171.5|77
1628475900000|2021-08-09 02:25:00|43193.2|43173.2|43184|43164|43193.2|43173.2|43180.7|43160.7|35
1628476200000|2021-08-09 02:30:00|43185.7|43165.7|43239|43219|43275.7|43255.7|43185.7|43165.7|179
1628476500000|2021-08-09 02:35:00|43237.3|43217.3|43219.1|43199.1|43237.4|43217.4|43216.6|43196.6|72
1628476800000|2021-08-09 02:40:00|43219.9|43199.9|43225.7|43205.7|43225.7|43205.7|43189.9|43169.9|38
1628477100000|2021-08-09 02:45:00|43222.4|43202.4|43229|43209|43230.7|43210.7|43209|43189|66
1628477400000|2021-08-09 02:50:00|43226.5|43206.5|43242.4|43222.4|43242.4|43222.4|43225.7|43205.7|74
1628477700000|2021-08-09 02:55:00|43240.7|43220.7|43218.2|43198.2|43244.9|43224.9|43209.9|43189.9|53
1628478000000|2021-08-09 03:00:00|43217.4|43197.4|43224|43204|43239.9|43219.9|43214.9|43194.9|51
1628478300000|2021-08-09 03:05:00|43227.4|43207.4|43284.8|43264.8|43287.3|43267.3|43227.4|43207.4|96
1628478600000|2021-08-09 03:10:00|43282.3|43262.3|43294|43274|43304|43284|43270.6|43250.6|126
1628478900000|2021-08-09 03:15:00|43295.7|43275.7|43260.7|43240.7|43298.2|43278.2|43259|43239|60
1628479200000|2021-08-09 03:20:00|43259|43239|43252.3|43232.3|43263.2|43243.2|43238.2|43218.2|73
1628479500000|2021-08-09 03:25:00|43254|43234|43242.3|43222.3|43256.5|43236.5|43231.5|43211.5|69
1628479800000|2021-08-09 03:30:00|43241.5|43221.5|43255.6|43235.6|43258.1|43238.1|43232.3|43212.3|44
1628480100000|2021-08-09 03:35:00|43254.8|43234.8|43264|43244|43264|43244|43244.8|43224.8|46
1628480400000|2021-08-09 03:40:00|43264.8|43244.8|43267.3|43247.3|43278.2|43258.2|43262.3|43242.3|31
1628480700000|2021-08-09 03:45:00|43264.8|43244.8|43264|43244|43267.3|43247.3|43260.7|43240.7|10
1628481000000|2021-08-09 03:50:00|43265.7|43245.7|43270.5|43250.5|43271.5|43251.5|43259.7|43239.7|30
1628481300000|2021-08-09 03:55:00|43272.2|43252.2|43290.5|43270.5|43290.5|43270.5|43272.2|43252.2|20
1628481600000|2021-08-09 04:00:00|43289.7|43269.7|43277.1|43257.1|43295.5|43275.5|43273.8|43253.8|113
1628481900000|2021-08-09 04:05:00|43280.5|43260.5|43247.1|43227.1|43282.1|43262.1|43242.9|43222.9|59
1628482200000|2021-08-09 04:10:00|43248.8|43228.8|43274.6|43254.6|43276.2|43256.2|43248.8|43228.8|33
1628482500000|2021-08-09 04:15:00|43271.2|43251.2|43258.7|43238.7|43283.7|43263.7|43258.7|43238.7|53
1628482800000|2021-08-09 04:20:00|43257|43237|43262.1|43242.1|43269.6|43249.6|43256.2|43236.2|39
1628483100000|2021-08-09 04:25:00|43260.4|43240.4|43218.7|43198.7|43260.4|43240.4|43217|43197|59
1628483400000|2021-08-09 04:30:00|43220.4|43200.4|43227.9|43207.9|43227.9|43207.9|43217.9|43197.9|24
1628483700000|2021-08-09 04:35:00|43229.6|43209.6|43233.8|43213.8|43240.4|43220.4|43224.6|43204.6|47
1628484000000|2021-08-09 04:40:00|43232.1|43212.1|43239.6|43219.6|43239.6|43219.6|43232.1|43212.1|6
1628484300000|2021-08-09 04:45:00|43237.9|43217.9|43236.3|43216.3|43239.6|43219.6|43235.4|43215.4|8
1628484600000|2021-08-09 04:50:00|43234.6|43214.6|43242.1|43222.1|43242.1|43222.1|43232.9|43212.9|12
1628484900000|2021-08-09 04:55:00|43244.6|43224.6|43246.3|43226.3|43249.6|43229.6|43243.8|43223.8|14
1628485200000|2021-08-09 05:00:00|43247.1|43227.1|43257.2|43237.2|43275.4|43255.4|43245.5|43225.5|57
1628485500000|2021-08-09 05:05:00|43258|43238|43249.7|43229.7|43274.7|43254.7|43249.7|43229.7|32
1628485800000|2021-08-09 05:10:00|43248.9|43228.9|43247.2|43227.2|43257.2|43237.2|43238|43218|29
1628486100000|2021-08-09 05:15:00|43248.9|43228.9|43292.2|43272.2|43292.2|43272.2|43248.9|43228.9|40
1628486400000|2021-08-09 05:20:00|43288.9|43268.9|43297.2|43277.2|43338.9|43318.9|43287.2|43267.2|71
1628486700000|2021-08-09 05:25:00|43294.7|43274.7|43363|43343|43372.2|43352.2|43294.7|43274.7|116
1628487000000|2021-08-09 05:30:00|43365.5|43345.5|43249.7|43229.7|43376.3|43356.3|43247.2|43227.2|314
1628487300000|2021-08-09 05:35:00|43248.9|43228.9|43289.7|43269.7|43299.7|43279.7|43227.2|43207.2|133
1628487600000|2021-08-09 05:40:00|43292.2|43272.2|43311.4|43291.4|43324.7|43304.7|43292.2|43272.2|104
1628487900000|2021-08-09 05:45:00|43313.9|43293.9|43303.9|43283.9|43330.6|43310.6|43303.9|43283.9|65
1628488200000|2021-08-09 05:50:00|43302.1|43282.1|43311.3|43291.3|43318.9|43298.9|43289.6|43269.6|89
1628488500000|2021-08-09 05:55:00|43312.1|43292.1|43291.3|43271.3|43318.8|43298.8|43287.1|43267.1|72
1628488800000|2021-08-09 06:00:00|43288.8|43268.8|43245.4|43225.4|43300.4|43280.4|43242.1|43222.1|159
1628489100000|2021-08-09 06:05:00|43244.6|43224.6|43228.8|43208.8|43261.3|43241.3|43200.4|43180.4|158
1628489400000|2021-08-09 06:10:00|43227.1|43207.1|43198|43178|43228.8|43208.8|43187.2|43167.2|203
1628489700000|2021-08-09 06:15:00|43196.3|43176.3|43178|43158|43206.4|43186.4|43177.2|43157.2|176
1628490000000|2021-08-09 06:20:00|43177.2|43157.2|43163.8|43143.8|43188|43168|43145.5|43125.5|194
1628490300000|2021-08-09 06:25:00|43164.6|43144.6|43190.5|43170.5|43193|43173|43138|43118|139
1628490600000|2021-08-09 06:30:00|43188.8|43168.8|43184.6|43164.6|43192.1|43172.1|43171.3|43151.3|83
1628490900000|2021-08-09 06:35:00|43186.3|43166.3|43182.9|43162.9|43214.6|43194.6|43180.4|43160.4|108
1628491200000|2021-08-09 06:40:00|43181.2|43161.2|43198.7|43178.7|43206.2|43186.2|43169.6|43149.6|134
1628491500000|2021-08-09 06:45:00|43197.9|43177.9|43195.3|43175.3|43217|43197|43188.7|43168.7|151
1628491800000|2021-08-09 06:50:00|43194.5|43174.5|43195.3|43175.3|43225.3|43205.3|43186.1|43166.1|89
1628492100000|2021-08-09 06:55:00|43197|43177|43239.5|43219.5|43239.5|43219.5|43187|43167|163
1628492400000|2021-08-09 07:00:00|43242.8|43222.8|43325.3|43305.3|43340.3|43320.3|43242.8|43222.8|252
1628492700000|2021-08-09 07:05:00|43327.8|43307.8|43300.3|43280.3|43327.8|43307.8|43288.5|43268.5|87
1628493000000|2021-08-09 07:10:00|43299.5|43279.5|43286.2|43266.2|43316.2|43296.2|43280.2|43260.2|94
1628493300000|2021-08-09 07:15:00|43288.7|43268.7|43296.9|43276.9|43296.9|43276.9|43265.2|43245.2|88
1628493600000|2021-08-09 07:20:00|43296.2|43276.2|43301.9|43281.9|43316.9|43296.9|43271.2|43251.2|115
1628493900000|2021-08-09 07:25:00|43301.2|43281.2|43276.1|43256.1|43303.7|43283.7|43260.2|43240.2|88
1628494200000|2021-08-09 07:30:00|43273.6|43253.6|43296.1|43276.1|43296.1|43276.1|43266.1|43246.1|78
1628494500000|2021-08-09 07:35:00|43295.3|43275.3|43271.9|43251.9|43304.4|43284.4|43261.1|43241.1|61
1628494800000|2021-08-09 07:40:00|43274.4|43254.4|43231.9|43211.9|43283.6|43263.6|43231.9|43211.9|93
1628495100000|2021-08-09 07:45:00|43230.2|43210.2|43154.4|43134.4|43230.2|43210.2|43153.6|43133.6|168
1628495400000|2021-08-09 07:50:00|43151.9|43131.9|43033.6|43013.6|43155.3|43135.3|43032.8|43012.8|262
1628495700000|2021-08-09 07:55:00|43031.9|43011.9|43066.9|43046.9|43083.6|43063.6|43023.6|43003.6|206
1628496000000|2021-08-09 08:00:00|43071.1|43051.1|43024.4|43004.4|43073.6|43053.6|43024.4|43004.4|111
1628496300000|2021-08-09 08:05:00|43026.1|43006.1|42948.7|42928.7|43026.1|43006.1|42934.4|42914.4|330
1628496600000|2021-08-09 08:10:00|42946.2|42926.2|42932|42912|42963.7|42943.7|42866.1|42846.1|293
1628496900000|2021-08-09 08:15:00|42933.7|42913.7|42957|42937|42969.5|42949.5|42914.5|42894.5|173
1628497200000|2021-08-09 08:20:00|42956.2|42936.2|42812|42792|42957.9|42937.9|42810.3|42790.3|231
1628497500000|2021-08-09 08:25:00|42813.7|42793.7|42807.9|42787.9|42853.7|42833.7|42762.9|42742.9|297
1628497800000|2021-08-09 08:30:00|42808.7|42788.7|42827|42807|42829.5|42809.5|42762.9|42742.9|236
1628498100000|2021-08-09 08:35:00|42827.8|42807.8|42834.5|42814.5|42850.3|42830.3|42808.7|42788.7|116
1628498400000|2021-08-09 08:40:00|42836.2|42816.2|42902|42882|42902|42882|42834.5|42814.5|110
1628498700000|2021-08-09 08:45:00|42901.2|42881.2|42892|42872|42901.2|42881.2|42874.5|42854.5|80
1628499000000|2021-08-09 08:50:00|42893.7|42873.7|42899.5|42879.5|42913.7|42893.7|42858.7|42838.7|105
1628499300000|2021-08-09 08:55:00|42900.3|42880.3|42844.5|42824.5|42915.4|42895.4|42839.5|42819.5|146
1628499600000|2021-08-09 09:00:00|42842.8|42822.8|42814.5|42794.5|42853.7|42833.7|42792|42772|126
1628499900000|2021-08-09 09:05:00|42816.2|42796.2|42832|42812|42843.7|42823.7|42816.2|42796.2|68
1628500200000|2021-08-09 09:10:00|42828.7|42808.7|42687.1|42667.1|42828.7|42808.7|42682.1|42662.1|324
1628500500000|2021-08-09 09:15:00|42687.9|42667.9|42747|42727|42776.2|42756.2|42670.4|42650.4|226
1628500800000|2021-08-09 09:20:00|42749.5|42729.5|42793.7|42773.7|42793.7|42773.7|42744.5|42724.5|123
1628501100000|2021-08-09 09:25:00|42794.5|42774.5|42817.9|42797.9|42822.9|42802.9|42787.9|42767.9|80
1628501400000|2021-08-09 09:30:00|42820.4|42800.4|42819.5|42799.5|42825.5|42805.5|42808.7|42788.7|83
1628501700000|2021-08-09 09:35:00|42820.2|42800.2|42832.1|42812.1|42842.1|42822.1|42816.3|42796.3|64
1628502000000|2021-08-09 09:40:00|42830.4|42810.4|42803.7|42783.7|42830.4|42810.4|42802.9|42782.9|68
1628502300000|2021-08-09 09:45:00|42807.9|42787.9|42807.9|42787.9|42813.7|42793.7|42797.1|42777.1|50
1628502600000|2021-08-09 09:50:00|42809.6|42789.6|42805.4|42785.4|42827.1|42807.1|42790.4|42770.4|66
1628502900000|2021-08-09 09:55:00|42807.1|42787.1|42786.1|42766.1|42830.4|42810.4|42785.2|42765.2|81
1628503200000|2021-08-09 10:00:00|42787.9|42767.9|42806.1|42786.1|42818.6|42798.6|42787.9|42767.9|69
1628503500000|2021-08-09 10:05:00|42811.9|42791.9|42807.8|42787.8|42814.6|42794.6|42796.9|42776.9|40
1628503800000|2021-08-09 10:10:00|42808.6|42788.6|42834.6|42814.6|42834.6|42814.6|42798.6|42778.6|96
1628504100000|2021-08-09 10:15:00|42837.8|42817.8|42855.3|42835.3|42869.6|42849.6|42836.1|42816.1|120
1628504400000|2021-08-09 10:20:00|42852.8|42832.8|42838.6|42818.6|42852.8|42832.8|42838.6|42818.6|38
1628504700000|2021-08-09 10:25:00|42837.8|42817.8|42803.8|42783.8|42837.8|42817.8|42803.8|42783.8|44
1628505000000|2021-08-09 10:30:00|42804.5|42784.5|42752.8|42732.8|42807.8|42787.8|42740.3|42720.3|265
1628505300000|2021-08-09 10:35:00|42752|42732|42737|42717|42768.6|42748.6|42723.6|42703.6|122
1628505600000|2021-08-09 10:40:00|42737.8|42717.8|42792.8|42772.8|42797|42777|42737.8|42717.8|89
1628505900000|2021-08-09 10:45:00|42792|42772|42770.3|42750.3|42795.3|42775.3|42769.5|42749.5|72
1628506200000|2021-08-09 10:50:00|42769.5|42749.5|42799.4|42779.4|42840.2|42820.2|42767.8|42747.8|155
1628506500000|2021-08-09 10:55:00|42796|42776|42760.2|42740.2|42804.4|42784.4|42760.2|42740.2|72
1628506800000|2021-08-09 11:00:00|42762.7|42742.7|42776.9|42756.9|42784.4|42764.4|42754.4|42734.4|91
1628507100000|2021-08-09 11:05:00|42779.4|42759.4|42765.9|42745.9|42779.4|42759.4|42763.4|42743.4|152
1628507400000|2021-08-09 11:10:00|42764.2|42744.2|42803.4|42783.4|42805.2|42785.2|42761.7|42741.7|106
1628507700000|2021-08-09 11:15:00|42804.2|42784.2|42817.5|42797.5|42835.8|42815.8|42804.2|42784.2|131
1628508000000|2021-08-09 11:20:00|42815.8|42795.8|42827.4|42807.4|42860.8|42840.8|42814.1|42794.1|199
1628508300000|2021-08-09 11:25:00|42829.1|42809.1|42797.5|42777.5|42829.1|42809.1|42773.3|42753.3|116
1628508600000|2021-08-09 11:30:00|42795|42775|42756.4|42736.4|42806.7|42786.7|42756.4|42736.4|255
1628508900000|2021-08-09 11:35:00|42755.6|42735.6|42831.4|42811.4|42835.6|42815.6|42751.4|42731.4|153
1628509200000|2021-08-09 11:40:00|42833.1|42813.1|42831.4|42811.4|42836.4|42816.4|42821.4|42801.4|99
1628509500000|2021-08-09 11:45:00|42832.3|42812.3|42798.9|42778.9|42833.1|42813.1|42795.6|42775.6|69
1628509800000|2021-08-09 11:50:00|42795.6|42775.6|42798.9|42778.9|42803.9|42783.9|42783.9|42763.9|82
1628510100000|2021-08-09 11:55:00|42796.4|42776.4|42768.9|42748.9|42796.4|42776.4|42758.9|42738.9|175
1628510400000|2021-08-09 12:00:00|42766.4|42746.4|42708.9|42688.9|42768.1|42748.1|42703.9|42683.9|300
1628510700000|2021-08-09 12:05:00|42706.4|42686.4|42711.2|42691.2|42713.7|42693.7|42643|42623|436
1628511000000|2021-08-09 12:10:00|42709.7|42689.7|42594.8|42574.8|42709.7|42689.7|42575.6|42555.6|549
1628511300000|2021-08-09 12:15:00|42596.4|42576.4|42530.1|42510.1|42604.8|42584.8|42510.1|42490.1|562
1628511600000|2021-08-09 12:20:00|42525.1|42505.1|42452.7|42432.7|42590.1|42570.1|42417.7|42397.7|629
1628511900000|2021-08-09 12:25:00|42452|42432|42508.5|42488.5|42513.5|42493.5|42427.7|42407.7|755
1628512200000|2021-08-09 12:30:00|42506.8|42486.8|42472.4|42452.4|42508.4|42488.4|42472.4|42452.4|277
1628512500000|2021-08-09 12:35:00|42471.6|42451.6|42500.1|42480.1|42505.1|42485.1|42394.1|42374.1|494
1628512800000|2021-08-09 12:40:00|42500.9|42480.9|42453.4|42433.4|42505.1|42485.1|42435.9|42415.9|212
1628513100000|2021-08-09 12:45:00|42450.1|42430.1|42461.8|42441.8|42507.4|42487.4|42440.1|42420.1|269
1628513400000|2021-08-09 12:50:00|42463.5|42443.5|42489.3|42469.3|42506.6|42486.6|42463.5|42443.5|302
1628513700000|2021-08-09 12:55:00|42488.5|42468.5|42494.3|42474.3|42514.3|42494.3|42419.3|42399.3|525
1628514000000|2021-08-09 13:00:00|42495.1|42475.1|42718.3|42698.3|42740.8|42720.8|42495.1|42475.1|1546
1628514300000|2021-08-09 13:05:00|42715.8|42695.8|42810.8|42790.8|42810.8|42790.8|42661.6|42641.6|679
1628514600000|2021-08-09 13:10:00|42808.3|42788.3|42833.3|42813.3|42852.5|42832.5|42760|42740|713
1628514900000|2021-08-09 13:15:00|42835|42815|42879.1|42859.1|42912.5|42892.5|42823.3|42803.3|689
1628515200000|2021-08-09 13:20:00|42877.4|42857.4|42959.9|42939.9|42983.2|42963.2|42875.8|42855.8|489
1628515500000|2021-08-09 13:25:00|42957.4|42937.4|42911.6|42891.6|42957.4|42937.4|42851.6|42831.6|439
1628515800000|2021-08-09 13:30:00|42912.4|42892.4|42810|42790|42944.1|42924.1|42808.3|42788.3|632
1628516100000|2021-08-09 13:35:00|42806.6|42786.6|42937.4|42917.4|42937.4|42917.4|42788.3|42768.3|695
1628516400000|2021-08-09 13:40:00|42936.6|42916.6|43002.4|42982.4|43006.6|42986.6|42858.1|42838.1|496
1628516700000|2021-08-09 13:45:00|42999.9|42979.9|42948.1|42928.1|43049.9|43029.9|42947.4|42927.4|520
1628517000000|2021-08-09 13:50:00|42949.9|42929.9|42944.1|42924.1|42982.4|42962.4|42942.4|42922.4|215
1628517300000|2021-08-09 13:55:00|42944.9|42924.9|42988.1|42968.1|43015.8|42995.8|42932.4|42912.4|259
1628517600000|2021-08-09 14:00:00|42991.6|42971.6|42917.3|42897.3|43026.4|43006.4|42884.1|42864.1|425
1628517900000|2021-08-09 14:05:00|42916.6|42896.6|42841.6|42821.6|42924.8|42904.8|42840.8|42820.8|325
1628518200000|2021-08-09 14:10:00|42842.3|42822.3|42787.3|42767.3|42859.8|42839.8|42787.3|42767.3|427
1628518500000|2021-08-09 14:15:00|42785.6|42765.6|42816.7|42796.7|42825.9|42805.9|42764.1|42744.1|973
1628518800000|2021-08-09 14:20:00|42815.9|42795.9|42785.1|42765.1|42826.7|42806.7|42765.9|42745.9|539
1628519100000|2021-08-09 14:25:00|42784.4|42764.4|42867.6|42847.6|42867.6|42847.6|42776.1|42756.1|377
1628519400000|2021-08-09 14:30:00|42866.9|42846.9|42876.9|42856.9|42884.4|42864.4|42821.9|42801.9|337
1628519700000|2021-08-09 14:35:00|42872.6|42852.6|42808.6|42788.6|42872.6|42852.6|42797.6|42777.6|237
1628520000000|2021-08-09 14:40:00|42806.8|42786.8|42797.6|42777.6|42812.6|42792.6|42775.9|42755.9|281
1628520300000|2021-08-09 14:45:00|42796.8|42776.8|42813.4|42793.4|42817.6|42797.6|42794.3|42774.3|178
1628520600000|2021-08-09 14:50:00|42812.6|42792.6|42839.2|42819.2|42845|42825|42800.1|42780.1|320
1628520900000|2021-08-09 14:55:00|42840|42820|42774.2|42754.2|42840|42820|42770.9|42750.9|331
1628521200000|2021-08-09 15:00:00|42770.9|42750.9|42766.7|42746.7|42794.2|42774.2|42749.2|42729.2|496
1628521500000|2021-08-09 15:05:00|42765.9|42745.9|42791.8|42771.8|42821.8|42801.8|42765.9|42745.9|501
1628521800000|2021-08-09 15:10:00|42791|42771|42806.8|42786.8|42811|42791|42783.4|42763.4|505
1628522100000|2021-08-09 15:15:00|42805.1|42785.1|42825.7|42805.7|42869|42849|42800.9|42780.9|824
1628522400000|2021-08-09 15:20:00|42823.2|42803.2|42817.4|42797.4|42829.9|42809.9|42800.7|42780.7|474
1628522700000|2021-08-09 15:25:00|42819.9|42799.9|42834.1|42814.1|42859.9|42839.9|42819.9|42799.9|246
1628523000000|2021-08-09 15:30:00|42832.4|42812.4|42807.4|42787.4|42849.9|42829.9|42805.7|42785.7|195
1628523300000|2021-08-09 15:35:00|42805.7|42785.7|42836.5|42816.5|42839|42819|42795.7|42775.7|308
1628523600000|2021-08-09 15:40:00|42835.7|42815.7|42860.7|42840.7|42860.7|42840.7|42829|42809|193
1628523900000|2021-08-09 15:45:00|42862.4|42842.4|42851.5|42831.5|42880.7|42860.7|42851.5|42831.5|253
1628524200000|2021-08-09 15:50:00|42849.7|42829.7|42852.2|42832.2|42869.7|42849.7|42835.5|42815.5|190
1628524500000|2021-08-09 15:55:00|42853|42833|42852.2|42832.2|42862.2|42842.2|42845.5|42825.5|155
1628524800000|2021-08-09 16:00:00|42850.5|42830.5|42820.7|42800.7|42852.2|42832.2|42818.2|42798.2|246
1628525100000|2021-08-09 16:05:00|42818.9|42798.9|42855.7|42835.7|42860.7|42840.7|42818.9|42798.9|186
1628525400000|2021-08-09 16:10:00|42854.9|42834.9|42823.9|42803.9|42856.4|42836.4|42823.9|42803.9|174
1628525700000|2021-08-09 16:15:00|42822.4|42802.4|42813.2|42793.2|42833.2|42813.2|42811.4|42791.4|184
1628526000000|2021-08-09 16:20:00|42810.7|42790.7|42795.7|42775.7|42812.4|42792.4|42774.9|42754.9|839
1628526300000|2021-08-09 16:25:00|42793.9|42773.9|42822.4|42802.4|42827.4|42807.4|42790.7|42770.7|748
1628526600000|2021-08-09 16:30:00|42820.6|42800.6|42838.1|42818.1|42844.1|42824.1|42819.1|42799.1|358
1628526900000|2021-08-09 16:35:00|42839.9|42819.9|42827.5|42807.5|42844.9|42824.9|42820.8|42800.8|424
1628527200000|2021-08-09 16:40:00|42828.3|42808.3|42810|42790|42828.3|42808.3|42805|42785|260
1628527500000|2021-08-09 16:45:00|42808.3|42788.3|42841.7|42821.7|42844.1|42824.1|42807.5|42787.5|234
1628527800000|2021-08-09 16:50:00|42842.5|42822.5|42839.1|42819.1|42853.3|42833.3|42833.1|42813.1|401
1628528100000|2021-08-09 16:55:00|42837.3|42817.3|42858.9|42838.9|42860.6|42840.6|42835.8|42815.8|3338
1628528400000|2021-08-09 17:00:00|42857.2|42837.2|42821.4|42801.4|42857.2|42837.2|42821.4|42801.4|570
1628528700000|2021-08-09 17:05:00|42823.1|42803.1|42831.4|42811.4|42844.7|42824.7|42818.9|42798.9|99
1628529000000|2021-08-09 17:10:00|42833.1|42813.1|42820.4|42800.4|42833.9|42813.9|42807.2|42787.2|189
1628529300000|2021-08-09 17:15:00|42822.2|42802.2|42817|42797|42822.2|42802.2|42808.7|42788.7|263
1628529600000|2021-08-09 17:20:00|42815.3|42795.3|42815.9|42795.9|42822.6|42802.6|42808.5|42788.5|163
1628529900000|2021-08-09 17:25:00|42813.4|42793.4|42814.1|42794.1|42823.2|42803.2|42807.4|42787.4|178
1628530200000|2021-08-09 17:30:00|42810.7|42790.7|42810.1|42790.1|42813.3|42793.3|42804.9|42784.9|59
1628530500000|2021-08-09 17:35:00|42812.6|42792.6|42806.8|42786.8|42812.6|42792.6|42796.8|42776.8|54
1628530800000|2021-08-09 17:40:00|42808.5|42788.5|42831.8|42811.8|42833.5|42813.5|42806.8|42786.8|71
1628531100000|2021-08-09 17:45:00|42834.3|42814.3|42830|42810|42853.5|42833.5|42830|42810|64
1628531400000|2021-08-09 17:50:00|42831.8|42811.8|42836.8|42816.8|42838.5|42818.5|42829.3|42809.3|39
1628531700000|2021-08-09 17:55:00|42841|42821|42818.5|42798.5|42841.8|42821.8|42817.7|42797.7|50
1628532000000|2021-08-09 18:00:00|42820.2|42800.2|42826.8|42806.8|42831.8|42811.8|42817.7|42797.7|55
1628532300000|2021-08-09 18:05:00|42828.5|42808.5|42849.4|42829.4|42849.4|42829.4|42828.5|42808.5|29
1628532600000|2021-08-09 18:10:00|42847.7|42827.7|42836|42816|42849.4|42829.4|42836|42816|44
1628532900000|2021-08-09 18:15:00|42838.5|42818.5|42850.2|42830.2|42852.7|42832.7|42836.7|42816.7|34
1628533200000|2021-08-09 18:20:00|42852.7|42832.7|42850.2|42830.2|42854.4|42834.4|42848.5|42828.5|14
1628533500000|2021-08-09 18:25:00|42852.7|42832.7|42861.7|42841.7|42861.7|42841.7|42852.7|42832.7|16
1628533800000|2021-08-09 18:30:00|42861|42841|42870.2|42850.2|42876.9|42856.9|42861|42841|57
1628534100000|2021-08-09 18:35:00|42867.7|42847.7|42855.9|42835.9|42867.7|42847.7|42853.4|42833.4|30
1628534400000|2021-08-09 18:40:00|42855.2|42835.2|42834.4|42814.4|42855.2|42835.2|42832.7|42812.7|46
1628534700000|2021-08-09 18:45:00|42832.7|42812.7|42832.7|42812.7|42840.2|42820.2|42830.9|42810.9|20
1628535000000|2021-08-09 18:50:00|42835.2|42815.2|42831.1|42811.1|42835.2|42815.2|42825.3|42805.3|24
1628535300000|2021-08-09 18:55:00|42829.4|42809.4|42840.1|42820.1|42846.9|42826.9|42829.4|42809.4|31
1628535600000|2021-08-09 19:00:00|42838.4|42818.4|42835.1|42815.1|42851.9|42831.9|42830.1|42810.1|36
1628535900000|2021-08-09 19:05:00|42834.4|42814.4|42842.6|42822.6|42842.6|42822.6|42834.4|42814.4|13
1628536200000|2021-08-09 19:10:00|42844.4|42824.4|42841.9|42821.9|42854.4|42834.4|42837.8|42817.8|37
1628536500000|2021-08-09 19:15:00|42845.1|42825.1|42836.1|42816.1|42849.4|42829.4|42836.1|42816.1|19
1628536800000|2021-08-09 19:20:00|42839.5|42819.5|42828.6|42808.6|42840.3|42820.3|42828.6|42808.6|20
1628537100000|2021-08-09 19:25:00|42826.1|42806.1|42853.6|42833.6|42853.6|42833.6|42823.6|42803.6|45
1628537400000|2021-08-09 19:30:00|42851.1|42831.1|42843.6|42823.6|42851.1|42831.1|42843.6|42823.6|133
1628537700000|2021-08-09 19:35:00|42847|42827|42862.8|42842.8|42862.8|42842.8|42847|42827|42
1628538000000|2021-08-09 19:40:00|42864.5|42844.5|42834.3|42814.3|42864.5|42844.5|42834.3|42814.3|48
1628538300000|2021-08-09 19:45:00|42833.6|42813.6|42839.3|42819.3|42839.3|42819.3|42814.3|42794.3|78
1628538600000|2021-08-09 19:50:00|42840.1|42820.1|42847.8|42827.8|42856.8|42836.8|42839.3|42819.3|34
1628538900000|2021-08-09 19:55:00|42848.5|42828.5|42852|42832|42855.3|42835.3|42848.5|42828.5|63
1628539200000|2021-08-09 20:00:00|42851.2|42831.2|42830.3|42810.3|42861|42841|42828.5|42808.5|69
1628539500000|2021-08-09 20:05:00|42837|42817|42845.3|42825.3|42845.3|42825.3|42837|42817|22
1628539800000|2021-08-09 20:10:00|42850.1|42830.1|42855.3|42835.3|42862.8|42842.8|42850.1|42830.1|44
1628540100000|2021-08-09 20:15:00|42857|42837|42861.2|42841.2|42861.2|42841.2|42855.3|42835.3|7
1628540400000|2021-08-09 20:20:00|42862.7|42842.7|42857.7|42837.7|42862.7|42842.7|42857.7|42837.7|7
1628540700000|2021-08-09 20:25:00|42858.5|42838.5|42865.8|42845.8|42870|42850|42858.5|42838.5|30
1628541000000|2021-08-09 20:30:00|42865|42845|42854.3|42834.3|42865|42845|42852.5|42832.5|24
1628541300000|2021-08-09 20:35:00|42852.5|42832.5|42852.5|42832.5|42855|42835|42851.8|42831.8|11
1628541600000|2021-08-09 20:40:00|42855|42835|42863.3|42843.3|42863.3|42843.3|42855|42835|15
1628541900000|2021-08-09 20:45:00|42861.6|42841.6|42852.5|42832.5|42861.6|42841.6|42851.8|42831.8|43
1628542200000|2021-08-09 20:50:00|42856.8|42836.8|42864.1|42844.1|42864.1|42844.1|42856.8|42836.8|36
1628542500000|2021-08-09 20:55:00|42865.8|42845.8|42862.5|42842.5|42868.3|42848.3|42862.5|42842.5|35
1628546400000|2021-08-09 22:00:00|42825.1|42805.1|42912.4|42892.4|42912.4|42892.4|42824.3|42804.3|95
1628546700000|2021-08-09 22:05:00|42920.5|42900.5|42904.2|42884.2|42924|42904|42904.2|42884.2|31
1628547000000|2021-08-09 22:10:00|42901.7|42881.7|42901.7|42881.7|42904.2|42884.2|42899.2|42879.2|7
1628547300000|2021-08-09 22:15:00|42899.2|42879.2|42895.9|42875.9|42900.9|42880.9|42893.4|42873.4|19
1628547600000|2021-08-09 22:20:00|42896.7|42876.7|42900.9|42880.9|42902.6|42882.6|42896.7|42876.7|7
1628547900000|2021-08-09 22:25:00|42900.1|42880.1|42895.7|42875.7|42900.1|42880.1|42894.2|42874.2|5
1628548200000|2021-08-09 22:30:00|42894.1|42874.1|42895.7|42875.7|42895.7|42875.7|42894.1|42874.1|4
1628548500000|2021-08-09 22:35:00|42894.1|42874.1|42895.9|42875.9|42896.6|42876.6|42894.1|42874.1|8
1628548800000|2021-08-09 22:40:00|42894.1|42874.1|42880.1|42860.1|42894.1|42874.1|42880.1|42860.1|17
1628549100000|2021-08-09 22:45:00|42880.9|42860.9|42893.4|42873.4|42897.8|42877.8|42880.1|42860.1|8
1628549400000|2021-08-09 22:50:00|42894.1|42874.1|42900.9|42880.9|42901.6|42881.6|42894.1|42874.1|17
1628549700000|2021-08-09 22:55:00|42900.1|42880.1|42890.1|42870.1|42900.1|42880.1|42888.4|42868.4|6
1628550000000|2021-08-09 23:00:00|42889.3|42869.3|42884.3|42864.3|42890.1|42870.1|42884.3|42864.3|4
1628550300000|2021-08-09 23:05:00|42881.8|42861.8|42880.1|42860.1|42881.8|42861.8|42877.6|42857.6|5
1628550600000|2021-08-09 23:10:00|42877.6|42857.6|42870.8|42850.8|42880.1|42860.1|42867.6|42847.6|39
1628550900000|2021-08-09 23:15:00|42873.3|42853.3|42870.1|42850.1|42873.3|42853.3|42870.1|42850.1|3
1628551200000|2021-08-09 23:20:00|42868.3|42848.3|42865.1|42845.1|42870.1|42850.1|42862.6|42842.6|8
1628551500000|2021-08-09 23:25:00|42865.8|42845.8|42857.6|42837.6|42865.8|42845.8|42857.6|42837.6|9
1628551800000|2021-08-09 23:30:00|42855.8|42835.8|42854.3|42834.3|42856.6|42836.6|42852.6|42832.6|15
1628552100000|2021-08-09 23:35:00|42855|42835|42858.5|42838.5|42858.5|42838.5|42853.5|42833.5|8
1628552400000|2021-08-09 23:40:00|42856.8|42836.8|42861.8|42841.8|42861.8|42841.8|42853.5|42833.5|19
1628552700000|2021-08-09 23:45:00|42861|42841|42859.3|42839.3|42865.2|42845.2|42856.8|42836.8|12
1628553000000|2021-08-09 23:50:00|42858.5|42838.5|42832.5|42812.5|42858.5|42838.5|42832.5|42812.5|40
1628553300000|2021-08-09 23:55:00|42830|42810|42794.3|42774.3|42831.8|42811.8|42794.3|42774.3|63
1628553600000|2021-08-10 00:00:00|42793.5|42773.5|42829.3|42809.3|42849.3|42829.3|42789.3|42769.3|67
1628553900000|2021-08-10 00:05:00|42825|42805|42828.5|42808.5|42851.8|42831.8|42814.3|42794.3|34
1628554200000|2021-08-10 00:10:00|42827.7|42807.7|42890.2|42870.2|42893.7|42873.7|42821.7|42801.7|89
1628554500000|2021-08-10 00:15:00|42892|42872|42891.9|42871.9|42899.5|42879.5|42875.2|42855.2|47
1628554800000|2021-08-10 00:20:00|42889.4|42869.4|42923.5|42903.5|42931.7|42911.7|42882.7|42862.7|85
1628555100000|2021-08-10 00:25:00|42921.9|42901.9|42942.7|42922.7|42958.7|42938.7|42916|42896|79
1628555400000|2021-08-10 00:30:00|42941.9|42921.9|42911|42891|42941.9|42921.9|42896|42876|54
1628555700000|2021-08-10 00:35:00|42912.7|42892.7|42926.9|42906.9|42929.4|42909.4|42897.7|42877.7|36
1628556000000|2021-08-10 00:40:00|42925.2|42905.2|42910.2|42890.2|42929.4|42909.4|42910.2|42890.2|31
1628556300000|2021-08-10 00:45:00|42911.9|42891.9|42955.2|42935.2|42955.2|42935.2|42911.9|42891.9|55
1628556600000|2021-08-10 00:50:00|42954.4|42934.4|42930.2|42910.2|42955.2|42935.2|42920|42900|45
1628556900000|2021-08-10 00:55:00|42929.4|42909.4|42930.2|42910.2|42944.4|42924.4|42920.2|42900.2|45
1628557200000|2021-08-10 01:00:00|42930.9|42910.9|42980.2|42960.2|43015.2|42995.2|42930.9|42910.9|346
1628557500000|2021-08-10 01:05:00|42982.7|42962.7|42996.9|42976.9|43015.2|42995.2|42967.7|42947.7|174
1628557800000|2021-08-10 01:10:00|42994.4|42974.4|43002.7|42982.7|43022.7|43002.7|42982.7|42962.7|152
1628558100000|2021-08-10 01:15:00|43005.2|42985.2|42964.4|42944.4|43013.6|42993.6|42960.2|42940.2|81
1628558400000|2021-08-10 01:20:00|42961.9|42941.9|42985.2|42965.2|42989.4|42969.4|42952.7|42932.7|105
1628558700000|2021-08-10 01:25:00|42984.4|42964.4|43006.9|42986.9|43020.9|43000.9|42984.4|42964.4|158
1628559000000|2021-08-10 01:30:00|43007.6|42987.6|42979.4|42959.4|43017.6|42997.6|42972.9|42952.9|143
1628559300000|2021-08-10 01:35:00|42980.1|42960.1|42990.1|42970.1|42999.4|42979.4|42971.1|42951.1|89
1628559600000|2021-08-10 01:40:00|42994.4|42974.4|42999.4|42979.4|43007.6|42987.6|42986.9|42966.9|51
1628559900000|2021-08-10 01:45:00|42997.6|42977.6|43004.4|42984.4|43014.4|42994.4|42980.1|42960.1|99
1628560200000|2021-08-10 01:50:00|43001.9|42981.9|42974.4|42954.4|43016.9|42996.9|42974.4|42954.4|96
1628560500000|2021-08-10 01:55:00|42971.1|42951.1|42950.1|42930.1|42971.1|42951.1|42938.4|42918.4|164
1628560800000|2021-08-10 02:00:00|42949.4|42929.4|42926.1|42906.1|42949.4|42929.4|42920.1|42900.1|128
1628561100000|2021-08-10 02:05:00|42927.8|42907.8|42947.8|42927.8|42963.6|42943.6|42926.1|42906.1|76
1628561400000|2021-08-10 02:10:00|42943.6|42923.6|42952.8|42932.8|42956.1|42936.1|42937.8|42917.8|97
1628561700000|2021-08-10 02:15:00|42951.1|42931.1|42941.1|42921.1|42953.6|42933.6|42941.1|42921.1|79
1628562000000|2021-08-10 02:20:00|42942.8|42922.8|42935.3|42915.3|42948.6|42928.6|42926.8|42906.8|33
1628562300000|2021-08-10 02:25:00|42942.8|42922.8|42982.8|42962.8|42982.8|42962.8|42942.8|42922.8|57
1628562600000|2021-08-10 02:30:00|42983.6|42963.6|42987.8|42967.8|43006.1|42986.1|42978.6|42958.6|73
1628562900000|2021-08-10 02:35:00|42988.6|42968.6|43003.6|42983.6|43012.8|42992.8|42968.6|42948.6|73
1628563200000|2021-08-10 02:40:00|43006.1|42986.1|43031.1|43011.1|43031.1|43011.1|43001.8|42981.8|94
1628563500000|2021-08-10 02:45:00|43028.6|43008.6|43050.3|43030.3|43060.3|43040.3|43028.6|43008.6|100
1628563800000|2021-08-10 02:50:00|43051.1|43031.1|43110.3|43090.3|43110.3|43090.3|43051.1|43031.1|183
1628564100000|2021-08-10 02:55:00|43111.1|43091.1|43138.8|43118.8|43145.3|43125.3|43102.8|43082.8|183
1628564400000|2021-08-10 03:00:00|43137|43117|43116|43096|43141|43121|43108.5|43088.5|115
1628564700000|2021-08-10 03:05:00|43116.8|43096.8|43114.3|43094.3|43128.5|43108.5|43102|43082|72
1628565000000|2021-08-10 03:10:00|43116|43096|43128.5|43108.5|43132.8|43112.8|43112.8|43092.8|89
1628565300000|2021-08-10 03:15:00|43129.3|43109.3|43130.3|43110.3|43142.8|43122.8|43117|43097|96
1628565600000|2021-08-10 03:20:00|43132|43112|43109.5|43089.5|43142.8|43122.8|43109.5|43089.5|92
1628565900000|2021-08-10 03:25:00|43110.3|43090.3|43137|43117|43142.8|43122.8|43105.3|43085.3|91
1628566200000|2021-08-10 03:30:00|43135.3|43115.3|43115.3|43095.3|43137|43117|43110.3|43090.3|33
1628566500000|2021-08-10 03:35:00|43114.5|43094.5|43088.5|43068.5|43114.5|43094.5|43079.5|43059.5|74
1628566800000|2021-08-10 03:40:00|43090.3|43070.3|43097|43077|43097.8|43077.8|43088.5|43068.5|22
1628567100000|2021-08-10 03:45:00|43095.2|43075.2|43092|43072|43097.7|43077.7|43087.7|43067.7|17
1628567400000|2021-08-10 03:50:00|43092.7|43072.7|43103.7|43083.7|43104.5|43084.5|43090.2|43070.2|18
1628567700000|2021-08-10 03:55:00|43105.5|43085.5|43100.2|43080.2|43105.5|43085.5|43099.5|43079.5|14
1628568000000|2021-08-10 04:00:00|43099.5|43079.5|43096.2|43076.2|43099.5|43079.5|43093.7|43073.7|20
1628568300000|2021-08-10 04:05:00|43093.7|43073.7|43098.7|43078.7|43098.7|43078.7|43093.7|43073.7|7
1628568600000|2021-08-10 04:10:00|43099.5|43079.5|43110.2|43090.2|43110.2|43090.2|43099.5|43079.5|31
1628568900000|2021-08-10 04:15:00|43107|43087|43098.7|43078.7|43107|43087|43096.2|43076.2|24
1628569200000|2021-08-10 04:20:00|43097.9|43077.9|43098.7|43078.7|43098.7|43078.7|43093.7|43073.7|13
1628569500000|2021-08-10 04:25:00|43101.2|43081.2|43102|43082|43107|43087|43098.7|43078.7|20
1628569800000|2021-08-10 04:30:00|43098.7|43078.7|43071|43051|43098.7|43078.7|43070.2|43050.2|23
1628570100000|2021-08-10 04:35:00|43074.5|43054.5|43079.4|43059.4|43086.9|43066.9|43071|43051|20
1628570400000|2021-08-10 04:40:00|43080.2|43060.2|43065.2|43045.2|43080.2|43060.2|43061|43041|46
1628570700000|2021-08-10 04:45:00|43066.9|43046.9|43057.7|43037.7|43067.7|43047.7|43050.2|43030.2|35
1628571000000|2021-08-10 04:50:00|43059.4|43039.4|43080.2|43060.2|43080.2|43060.2|43059.4|43039.4|36
1628571300000|2021-08-10 04:55:00|43080.9|43060.9|43082.7|43062.7|43082.7|43062.7|43075.9|43055.9|16
1628571600000|2021-08-10 05:00:00|43081.9|43061.9|43074.4|43054.4|43090.9|43070.9|43072.7|43052.7|53
1628571900000|2021-08-10 05:05:00|43072.7|43052.7|43073.4|43053.4|43079.4|43059.4|43071.9|43051.9|23
1628572200000|2021-08-10 05:10:00|43071.7|43051.7|43063.4|43043.4|43073.4|43053.4|43060.9|43040.9|21
1628572500000|2021-08-10 05:15:00|43062.7|43042.7|43082.7|43062.7|43082.7|43062.7|43052.7|43032.7|59
1628572800000|2021-08-10 05:20:00|43083.4|43063.4|43069.4|43049.4|43092.7|43072.7|43069.4|43049.4|43
1628573100000|2021-08-10 05:25:00|43067.7|43047.7|43069.4|43049.4|43090.2|43070.2|43067.7|43047.7|50
1628573400000|2021-08-10 05:30:00|43071.9|43051.9|43177.7|43157.7|43179.4|43159.4|43070.2|43050.2|279
1628573700000|2021-08-10 05:35:00|43179.4|43159.4|43191.9|43171.9|43210.2|43190.2|43172.7|43152.7|197
1628574000000|2021-08-10 05:40:00|43193.6|43173.6|43195.9|43175.9|43207.7|43187.7|43165.9|43145.9|143
1628574300000|2021-08-10 05:45:00|43200.9|43180.9|43184.4|43164.4|43205.9|43185.9|43174.4|43154.4|99
1628574600000|2021-08-10 05:50:00|43181.9|43161.9|43243.4|43223.4|43263.4|43243.4|43175.9|43155.9|302
1628574900000|2021-08-10 05:55:00|43245.1|43225.1|43228.4|43208.4|43253.4|43233.4|43218.4|43198.4|155
1628575200000|2021-08-10 06:00:00|43229.1|43209.1|43188.4|43168.4|43233.4|43213.4|43178.4|43158.4|193
1628575500000|2021-08-10 06:05:00|43187.6|43167.6|43197.6|43177.6|43245.1|43225.1|43183.4|43163.4|155
1628575800000|2021-08-10 06:10:00|43199.1|43179.1|43213.4|43193.4|43220.1|43200.1|43173.4|43153.4|113
1628576100000|2021-08-10 06:15:00|43211.6|43191.6|43200.9|43180.9|43230.9|43210.9|43195.9|43175.9|116
1628576400000|2021-08-10 06:20:00|43198.4|43178.4|43175.9|43155.9|43203.4|43183.4|43168.4|43148.4|119
1628576700000|2021-08-10 06:25:00|43176.6|43156.6|43178.4|43158.4|43183.4|43163.4|43160.9|43140.9|92
1628577000000|2021-08-10 06:30:00|43176.6|43156.6|43194.1|43174.1|43204.1|43184.1|43171.6|43151.6|141
1628577300000|2021-08-10 06:35:00|43192.4|43172.4|43144.1|43124.1|43192.4|43172.4|43138.4|43118.4|180
1628577600000|2021-08-10 06:40:00|43143.4|43123.4|43178.4|43158.4|43183.4|43163.4|43138.4|43118.4|140
1628577900000|2021-08-10 06:45:00|43180.9|43160.9|43195.8|43175.8|43205.9|43185.9|43162.4|43142.4|162
1628578200000|2021-08-10 06:50:00|43198.3|43178.3|43219.1|43199.1|43225.8|43205.8|43183.3|43163.3|191
1628578500000|2021-08-10 06:55:00|43218.3|43198.3|43175.8|43155.8|43223.3|43203.3|43166.6|43146.6|210
1628578800000|2021-08-10 07:00:00|43177.3|43157.3|43191.6|43171.6|43193.3|43173.3|43148.3|43128.3|157
1628579100000|2021-08-10 07:05:00|43195.1|43175.1|43260.8|43240.8|43260.8|43240.8|43180.8|43160.8|162
1628579400000|2021-08-10 07:10:00|43264.1|43244.1|43238.3|43218.3|43294.1|43274.1|43229.1|43209.1|173
1628579700000|2021-08-10 07:15:00|43239.1|43219.1|43219.1|43199.1|43239.1|43219.1|43192.6|43172.6|73
1628580000000|2021-08-10 07:20:00|43220.8|43200.8|43195.8|43175.8|43248.3|43228.3|43195.8|43175.8|94
1628580300000|2021-08-10 07:25:00|43194.1|43174.1|43171.6|43151.6|43194.1|43174.1|43165.8|43145.8|87
1628580600000|2021-08-10 07:30:00|43173.3|43153.3|43164.8|43144.8|43179.8|43159.8|43159.8|43139.8|169
1628580900000|2021-08-10 07:35:00|43167.3|43147.3|43187.3|43167.3|43194.1|43174.1|43167.3|43147.3|50
1628581200000|2021-08-10 07:40:00|43184.8|43164.8|43199.8|43179.8|43212.3|43192.3|43180.8|43160.8|80
1628581500000|2021-08-10 07:45:00|43197.3|43177.3|43164.8|43144.8|43204.8|43184.8|43159.8|43139.8|81
1628581800000|2021-08-10 07:50:00|43162.3|43142.3|43135.8|43115.8|43174|43154|43116.5|43096.5|136
1628582100000|2021-08-10 07:55:00|43138.3|43118.3|43151.5|43131.5|43162.3|43142.3|43134|43114|47
1628582400000|2021-08-10 08:00:00|43153.3|43133.3|43134|43114|43158.3|43138.3|43127.3|43107.3|65
1628582700000|2021-08-10 08:05:00|43129|43109|43123.3|43103.3|43131.5|43111.5|43118.3|43098.3|86
1628583000000|2021-08-10 08:10:00|43122.5|43102.5|43131.5|43111.5|43131.5|43111.5|43101.5|43081.5|90
1628583300000|2021-08-10 08:15:00|43133.3|43113.3|43139|43119|43151.5|43131.5|43129|43109|70
1628583600000|2021-08-10 08:20:00|43140.8|43120.8|43113.3|43093.3|43140.8|43120.8|43110|43090|49
1628583900000|2021-08-10 08:25:00|43110|43090|43125.8|43105.8|43131.8|43111.8|43088.3|43068.3|125
1628584200000|2021-08-10 08:30:00|43125|43105|43113.3|43093.3|43133.3|43113.3|43108.3|43088.3|95
1628584500000|2021-08-10 08:35:00|43114|43094|43128.3|43108.3|43133.3|43113.3|43113.3|43093.3|75
1628584800000|2021-08-10 08:40:00|43129|43109|43155|43135|43161.7|43141.7|43128.2|43108.2|67
1628585100000|2021-08-10 08:45:00|43157.5|43137.5|43160.7|43140.7|43168.2|43148.2|43144|43124|72
1628585400000|2021-08-10 08:50:00|43163.2|43143.2|43157.5|43137.5|43165.7|43145.7|43139.7|43119.7|71
1628585700000|2021-08-10 08:55:00|43158.2|43138.2|43150.7|43130.7|43165.7|43145.7|43143.7|43123.7|37
1628586000000|2021-08-10 09:00:00|43149|43129|43115.7|43095.7|43149|43129|43108.2|43088.2|86
1628586300000|2021-08-10 09:05:00|43118.2|43098.2|43115.7|43095.7|43123.2|43103.2|43110.7|43090.7|35
1628586600000|2021-08-10 09:10:00|43118.2|43098.2|43079|43059|43121.5|43101.5|43070.7|43050.7|97
1628586900000|2021-08-10 09:15:00|43076.5|43056.5|43057.2|43037.2|43076.5|43056.5|43041.5|43021.5|119
1628587200000|2021-08-10 09:20:00|43059|43039|43060.7|43040.7|43060.7|43040.7|43044|43024|70
1628587500000|2021-08-10 09:25:00|43059|43039|43055.7|43035.7|43061.5|43041.5|43041.5|43021.5|72
1628587800000|2021-08-10 09:30:00|43056.5|43036.5|43079|43059|43091.5|43071.5|43039|43019|242
1628588100000|2021-08-10 09:35:00|43075.4|43055.4|43053.2|43033.2|43079.7|43059.7|43043.9|43023.9|40
1628588400000|2021-08-10 09:40:00|43055.7|43035.7|43065.7|43045.7|43068.9|43048.9|43053.2|43033.2|26
1628588700000|2021-08-10 09:45:00|43067.4|43047.4|43050.7|43030.7|43067.4|43047.4|43029.9|43009.9|94
1628589000000|2021-08-10 09:50:00|43051.4|43031.4|43073.2|43053.2|43077.4|43057.4|43049.7|43029.7|36
1628589300000|2021-08-10 09:55:00|43073.9|43053.9|43088.2|43068.2|43099.2|43079.2|43073.9|43053.9|56
1628589600000|2021-08-10 10:00:00|43085.7|43065.7|43078.9|43058.9|43088.9|43068.9|43068.2|43048.2|30
1628589900000|2021-08-10 10:05:00|43077.4|43057.4|43073.2|43053.2|43077.4|43057.4|43067.4|43047.4|24
1628590200000|2021-08-10 10:10:00|43075.7|43055.7|43078.2|43058.2|43098.2|43078.2|43075.7|43055.7|48
1628590500000|2021-08-10 10:15:00|43082.4|43062.4|43058.9|43038.9|43082.4|43062.4|43058.9|43038.9|37
1628590800000|2021-08-10 10:20:00|43061.4|43041.4|43075.7|43055.7|43075.7|43055.7|43058.9|43038.9|28
1628591100000|2021-08-10 10:25:00|43077.4|43057.4|43048.2|43028.2|43077.4|43057.4|43044.6|43024.6|62
1628591400000|2021-08-10 10:30:00|43048.9|43028.9|43090.7|43070.7|43090.7|43070.7|43044.6|43024.6|59
1628591700000|2021-08-10 10:35:00|43092.4|43072.4|43115.6|43095.6|43147.4|43127.4|43092.4|43072.4|100
1628592000000|2021-08-10 10:40:00|43114.9|43094.9|43123.1|43103.1|43125.6|43105.6|43097.4|43077.4|53
1628592300000|2021-08-10 10:45:00|43124.9|43104.9|43130.4|43110.4|43144.4|43124.4|43121.4|43101.4|153
1628592600000|2021-08-10 10:50:00|43134.6|43114.6|43137.9|43117.9|43137.9|43117.9|43120.4|43100.4|72
1628592900000|2021-08-10 10:55:00|43139.6|43119.6|43127.1|43107.1|43153.9|43133.9|43116.4|43096.4|93
1628593200000|2021-08-10 11:00:00|43129.6|43109.6|43137.1|43117.1|43145.4|43125.4|43109.6|43089.6|107
1628593500000|2021-08-10 11:05:00|43135.4|43115.4|43158.6|43138.6|43166.1|43146.1|43125.4|43105.4|138
1628593800000|2021-08-10 11:10:00|43157.9|43137.9|43131.8|43111.8|43157.9|43137.9|43124.3|43104.3|70
1628594100000|2021-08-10 11:15:00|43122.6|43102.6|43131.8|43111.8|43148.6|43128.6|43121.1|43101.1|101
1628594400000|2021-08-10 11:20:00|43132.6|43112.6|43140.3|43120.3|43157.8|43137.8|43132.6|43112.6|84
1628594700000|2021-08-10 11:25:00|43145.3|43125.3|43161.8|43141.8|43182.6|43162.6|43145.3|43125.3|142
1628595000000|2021-08-10 11:30:00|43163.6|43143.6|43148.6|43128.6|43171.8|43151.8|43136.1|43116.1|220
1628595300000|2021-08-10 11:35:00|43149.3|43129.3|43131.1|43111.1|43152.8|43132.8|43126.8|43106.8|75
1628595600000|2021-08-10 11:40:00|43131.8|43111.8|43138.6|43118.6|43144.3|43124.3|43126.1|43106.1|120
1628595900000|2021-08-10 11:45:00|43137.8|43117.8|43136.5|43116.5|43145.8|43125.8|43135.8|43115.8|165
1628596200000|2021-08-10 11:50:00|43139|43119|43105|43085|43140.8|43120.8|43103.3|43083.3|94
1628596500000|2021-08-10 11:55:00|43107.5|43087.5|43142.5|43122.5|43145|43125|43105|43085|137
1628596800000|2021-08-10 12:00:00|43144|43124|43201.5|43181.5|43206.5|43186.5|43144|43124|280
1628597100000|2021-08-10 12:05:00|43203.3|43183.3|43164|43144|43204.8|43184.8|43164|43144|208
1628597400000|2021-08-10 12:10:00|43153.3|43133.3|43000.3|42980.3|43154|43134|42990.3|42970.3|653
1628597700000|2021-08-10 12:15:00|43004.6|42984.6|42885.3|42865.3|43012.1|42992.1|42881|42861|871
1628598000000|2021-08-10 12:20:00|42881|42861|42905|42885|42920.3|42900.3|42875.3|42855.3|342
1628598300000|2021-08-10 12:25:00|42906.8|42886.8|42873.5|42853.5|42933.5|42913.5|42850.3|42830.3|338
1628598600000|2021-08-10 12:30:00|42871|42851|42966.8|42946.8|42991.8|42971.8|42871|42851|305
1628598900000|2021-08-10 12:35:00|42962.5|42942.5|42989.3|42969.3|42989.3|42969.3|42942.5|42922.5|238
1628599200000|2021-08-10 12:40:00|42990|42970|42966|42946|42990|42970|42936|42916|267
1628599500000|2021-08-10 12:45:00|42965.3|42945.3|42976|42956|43001|42981|42945.3|42925.3|235
1628599800000|2021-08-10 12:50:00|42975.3|42955.3|42962.8|42942.8|42980.3|42960.3|42950.3|42930.3|249
1628600100000|2021-08-10 12:55:00|42964.5|42944.5|43033.5|43013.5|43036|43016|42957.8|42937.8|469
1628600400000|2021-08-10 13:00:00|43032.8|43012.8|43086|43066|43113.5|43093.5|43012.8|42992.8|787
1628600700000|2021-08-10 13:05:00|43083.5|43063.5|43016.3|42996.3|43083.5|43063.5|42994.5|42974.5|470
1628601000000|2021-08-10 13:10:00|43013.8|42993.8|43011.3|42991.3|43029.5|43009.5|42979.5|42959.5|362
1628601300000|2021-08-10 13:15:00|43008.8|42988.8|42973.8|42953.8|43011.3|42991.3|42957|42937|281
1628601600000|2021-08-10 13:20:00|42972|42952|42989.5|42969.5|43009.5|42989.5|42969.5|42949.5|267
1628601900000|2021-08-10 13:25:00|42988.7|42968.7|42949.5|42929.5|42988.7|42968.7|42932|42912|380
1628602200000|2021-08-10 13:30:00|42948.7|42928.7|43039.5|43019.5|43055.2|43035.2|42926.2|42906.2|469
1628602500000|2021-08-10 13:35:00|43040.2|43020.2|43110.2|43090.2|43135.2|43115.2|43037.7|43017.7|529
1628602800000|2021-08-10 13:40:00|43108.5|43088.5|43221.7|43201.7|43230.7|43210.7|43100.2|43080.2|642
1628603100000|2021-08-10 13:45:00|43222.4|43202.4|43279.2|43259.2|43279.2|43259.2|43115.7|43095.7|1256
1628603400000|2021-08-10 13:50:00|43277.4|43257.4|43280.9|43260.9|43295.2|43275.2|43268.4|43248.4|680
1628603700000|2021-08-10 13:55:00|43285.9|43265.9|43375.2|43355.2|43403.7|43383.7|43285.9|43265.9|1106
1628604000000|2021-08-10 14:00:00|43374.5|43354.5|43322|43302|43399.5|43379.5|43322|43302|649
1628604300000|2021-08-10 14:05:00|43320.2|43300.2|43374.4|43354.4|43388.7|43368.7|43295.9|43275.9|490
1628604600000|2021-08-10 14:10:00|43372.7|43352.7|43349.4|43329.4|43383.7|43363.7|43316.9|43296.9|324
1628604900000|2021-08-10 14:15:00|43350.2|43330.2|43410.2|43390.2|43415.2|43395.2|43349.4|43329.4|355
1628605200000|2021-08-10 14:20:00|43409.4|43389.4|43544.4|43524.4|43560.9|43540.9|43409.4|43389.4|1269
1628605500000|2021-08-10 14:25:00|43546.9|43526.9|43571.2|43551.2|43600.2|43580.2|43529.4|43509.4|794
1628605800000|2021-08-10 14:30:00|43572.7|43552.7|43583.7|43563.7|43665.2|43645.2|43544.4|43524.4|1043
1628606100000|2021-08-10 14:35:00|43581.9|43561.9|43609.1|43589.1|43644.4|43624.4|43558.4|43538.4|776
1628606400000|2021-08-10 14:40:00|43606.6|43586.6|43565.3|43545.3|43611.6|43591.6|43495.3|43475.3|655
1628606700000|2021-08-10 14:45:00|43564.6|43544.6|43504.6|43484.6|43594.6|43574.6|43504.6|43484.6|271
1628607000000|2021-08-10 14:50:00|43505.3|43485.3|43463.8|43443.8|43535.3|43515.3|43454.6|43434.6|395
1628607300000|2021-08-10 14:55:00|43464.6|43444.6|43471.6|43451.6|43531.3|43511.3|43449.9|43429.9|490
1628607600000|2021-08-10 15:00:00|43472.4|43452.4|43476.6|43456.6|43534.9|43514.9|43465.9|43445.9|275
1628607900000|2021-08-10 15:05:00|43474.9|43454.9|43453.4|43433.4|43517.4|43497.4|43428.4|43408.4|247
1628608200000|2021-08-10 15:10:00|43452.6|43432.6|43430.1|43410.1|43455.1|43435.1|43391.6|43371.6|313
1628608500000|2021-08-10 15:15:00|43427.6|43407.6|43450.1|43430.1|43451.9|43431.9|43406.6|43386.6|214
1628608800000|2021-08-10 15:20:00|43447.6|43427.6|43499.1|43479.1|43499.1|43479.1|43435.9|43415.9|326
1628609100000|2021-08-10 15:25:00|43497.3|43477.3|43467.3|43447.3|43499.1|43479.1|43456.6|43436.6|220
1628609400000|2021-08-10 15:30:00|43469.1|43449.1|43475.8|43455.8|43497.3|43477.3|43469.1|43449.1|200
1628609700000|2021-08-10 15:35:00|43474.1|43454.1|43486.6|43466.6|43492.3|43472.3|43458.1|43438.1|195
1628610000000|2021-08-10 15:40:00|43487.3|43467.3|43455.8|43435.8|43491.6|43471.6|43446.6|43426.6|259
1628610300000|2021-08-10 15:45:00|43460.1|43440.1|43509.4|43489.4|43514.4|43494.4|43448.3|43428.3|526
1628610600000|2021-08-10 15:50:00|43508.6|43488.6|43544.3|43524.3|43546.9|43526.9|43504.4|43484.4|191
1628610900000|2021-08-10 15:55:00|43546.1|43526.1|43569.3|43549.3|43578.6|43558.6|43535.1|43515.1|246
1628611200000|2021-08-10 16:00:00|43571.1|43551.1|43537.9|43517.9|43572.9|43552.9|43534.3|43514.3|219
1628611500000|2021-08-10 16:05:00|43536.1|43516.1|43544.3|43524.3|43550.4|43530.4|43527.9|43507.9|205
1628611800000|2021-08-10 16:10:00|43547.6|43527.6|43538.6|43518.6|43547.6|43527.6|43516.8|43496.8|183
1628612100000|2021-08-10 16:15:00|43539.3|43519.3|43543.6|43523.6|43546.1|43526.1|43522.6|43502.6|127
1628612400000|2021-08-10 16:20:00|43546.1|43526.1|43563.6|43543.6|43563.6|43543.6|43543.6|43523.6|171
1628612700000|2021-08-10 16:25:00|43566.1|43546.1|43552.6|43532.6|43574.3|43554.3|43550.1|43530.1|197
1628613000000|2021-08-10 16:30:00|43550.8|43530.8|43539.3|43519.3|43552.6|43532.6|43516.8|43496.8|655
1628613300000|2021-08-10 16:35:00|43541.8|43521.8|43498.6|43478.6|43546.1|43526.1|43496.8|43476.8|393
1628613600000|2021-08-10 16:40:00|43499.3|43479.3|43496.8|43476.8|43510.3|43490.3|43491.4|43471.4|1079
1628613900000|2021-08-10 16:45:00|43496.1|43476.1|43482.5|43462.5|43516.1|43496.1|43482.5|43462.5|307
1628614200000|2021-08-10 16:50:00|43480|43460|43484.3|43464.3|43503.6|43483.6|43476.1|43456.1|314
1628614500000|2021-08-10 16:55:00|43485|43465|43495.3|43475.3|43511.1|43491.1|43468.6|43448.6|2841
1628614800000|2021-08-10 17:00:00|43491.1|43471.1|43428.5|43408.5|43495.3|43475.3|43422.8|43402.8|439
1628615100000|2021-08-10 17:05:00|43426|43406|43425.3|43405.3|43434.6|43414.6|43422.8|43402.8|180
1628615400000|2021-08-10 17:10:00|43422.8|43402.8|43417.8|43397.8|43440.3|43420.3|43417.1|43397.1|116
1628615700000|2021-08-10 17:15:00|43415.3|43395.3|43436.8|43416.8|43442.8|43422.8|43414.6|43394.6|108
1628616000000|2021-08-10 17:20:00|43438.5|43418.5|43461|43441|43462.8|43442.8|43432.1|43412.1|340
1628616300000|2021-08-10 17:25:00|43460.3|43440.3|43445.3|43425.3|43462.8|43442.8|43445.3|43425.3|149
1628616600000|2021-08-10 17:30:00|43444.6|43424.6|43460.3|43440.3|43460.3|43440.3|43430.3|43410.3|55
1628616900000|2021-08-10 17:35:00|43462.1|43442.1|43444.3|43424.3|43462.1|43442.1|43440|43420|248
1628617200000|2021-08-10 17:40:00|43445|43425|43459.2|43439.2|43461|43441|43445|43425|98
1628617500000|2021-08-10 17:45:00|43457|43437|43449.2|43429.2|43460|43440|43444.2|43424.2|36
1628617800000|2021-08-10 17:50:00|43448.5|43428.5|43441.7|43421.7|43458.5|43438.5|43441.7|43421.7|32
1628618100000|2021-08-10 17:55:00|43441|43421|43454.2|43434.2|43454.2|43434.2|43431.7|43411.7|47
1628618400000|2021-08-10 18:00:00|43453.5|43433.5|43447.5|43427.5|43463.5|43443.5|43447.5|43427.5|60
1628618700000|2021-08-10 18:05:00|43449.2|43429.2|43446.7|43426.7|43449.2|43429.2|43440|43420|22
1628619000000|2021-08-10 18:10:00|43448.5|43428.5|43420.3|43400.3|43448.5|43428.5|43417.8|43397.8|25
1628619300000|2021-08-10 18:15:00|43419.5|43399.5|43413.5|43393.5|43420.3|43400.3|43408.5|43388.5|30
1628619600000|2021-08-10 18:20:00|43414.2|43394.2|43424.9|43404.9|43424.9|43404.9|43414.2|43394.2|26
1628619900000|2021-08-10 18:25:00|43424.2|43404.2|43421.7|43401.7|43429.2|43409.2|43421.7|43401.7|28
1628620200000|2021-08-10 18:30:00|43422.4|43402.4|43446.7|43426.7|43446.7|43426.7|43422.4|43402.4|56
1628620500000|2021-08-10 18:35:00|43448.5|43428.5|43449.9|43429.9|43454.9|43434.9|43447.4|43427.4|39
1628620800000|2021-08-10 18:40:00|43453.5|43433.5|43459.2|43439.2|43466.7|43446.7|43453.5|43433.5|41
1628621100000|2021-08-10 18:45:00|43461|43441|43464.2|43444.2|43464.2|43444.2|43459.2|43439.2|16
1628621400000|2021-08-10 18:50:00|43462.4|43442.4|43464.2|43444.2|43464.2|43444.2|43459.2|43439.2|23
1628621700000|2021-08-10 18:55:00|43466.7|43446.7|43479.2|43459.2|43484.9|43464.9|43466.7|43446.7|62
1628622000000|2021-08-10 19:00:00|43474.2|43454.2|43459.2|43439.2|43474.2|43454.2|43451.7|43431.7|28
1628622300000|2021-08-10 19:05:00|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43446.7|43426.7|45
1628622600000|2021-08-10 19:10:00|43449.9|43429.9|43440.9|43420.9|43449.9|43429.9|43440.9|43420.9|17
1628622900000|2021-08-10 19:15:00|43442.7|43422.7|43436.7|43416.7|43443.4|43423.4|43434.9|43414.9|22
1628623200000|2021-08-10 19:20:00|43437.4|43417.4|43429.9|43409.9|43444.9|43424.9|43429.2|43409.2|20
1628623500000|2021-08-10 19:25:00|43431.7|43411.7|43426.7|43406.7|43431.7|43411.7|43423.4|43403.4|52
1628623800000|2021-08-10 19:30:00|43424.9|43404.9|43409.1|43389.1|43424.9|43404.9|43409.1|43389.1|42
1628624100000|2021-08-10 19:35:00|43410.9|43390.9|43413.4|43393.4|43414.1|43394.1|43409.1|43389.1|22
1628624400000|2021-08-10 19:40:00|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43407.4|43387.4|22
1628624700000|2021-08-10 19:45:00|43416.6|43396.6|43414.1|43394.1|43416.6|43396.6|43412.4|43392.4|25
1628625000000|2021-08-10 19:50:00|43411.6|43391.6|43421.6|43401.6|43423.4|43403.4|43409.1|43389.1|67
1628625300000|2021-08-10 19:55:00|43419.1|43399.1|43426.6|43406.6|43428.4|43408.4|43410.9|43390.9|49
1628625600000|2021-08-10 20:00:00|43425.9|43405.9|43429.8|43409.8|43434.1|43414.1|43418.4|43398.4|70
1628625900000|2021-08-10 20:05:00|43423.1|43403.1|43423.4|43403.4|43428.4|43408.4|43422.3|43402.3|41
1628626200000|2021-08-10 20:10:00|43420.9|43400.9|43424.1|43404.1|43424.1|43404.1|43416.6|43396.6|41
1628626500000|2021-08-10 20:15:00|43422.3|43402.3|43432.3|43412.3|43432.3|43412.3|43422.3|43402.3|10
1628626800000|2021-08-10 20:20:00|43436.6|43416.6|43434.1|43414.1|43436.6|43416.6|43429.8|43409.8|9
1628627100000|2021-08-10 20:25:00|43432.3|43412.3|43439.8|43419.8|43439.8|43419.8|43432.3|43412.3|6
1628627400000|2021-08-10 20:30:00|43444.1|43424.1|43434.8|43414.8|43448.4|43428.4|43434.8|43414.8|24
1628627700000|2021-08-10 20:35:00|43430.6|43410.6|43439.8|43419.8|43442.3|43422.3|43429.8|43409.8|16
1628628000000|2021-08-10 20:40:00|43438|43418|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|30
1628628300000|2021-08-10 20:45:00|43433|43413|43424.8|43404.8|43435.8|43415.8|43424.8|43404.8|30
1628628600000|2021-08-10 20:50:00|43424.1|43404.1|43424.8|43404.8|43430.1|43410.1|43424.1|43404.1|14
1628628900000|2021-08-10 20:55:00|43422.3|43402.3|43423.3|43403.3|43423.3|43403.3|43419.1|43399.1|32
1628632800000|2021-08-10 22:00:00|43443.6|43423.6|43434|43414|43443.6|43423.6|43425.8|43405.8|22
1628633100000|2021-08-10 22:05:00|43433.3|43413.3|43439.3|43419.3|43439.3|43419.3|43428.3|43408.3|12
1628633400000|2021-08-10 22:10:00|43437.5|43417.5|43440.8|43420.8|43440.8|43420.8|43437.5|43417.5|4
1628633700000|2021-08-10 22:15:00|43439|43419|43435.8|43415.8|43439|43419|43434|43414|7
1628634000000|2021-08-10 22:20:00|43438.3|43418.3|43441.5|43421.5|43441.5|43421.5|43438.3|43418.3|7
1628634300000|2021-08-10 22:25:00|43443.3|43423.3|43449|43429|43449|43429|43441.5|43421.5|14
1628634600000|2021-08-10 22:30:00|43450.8|43430.8|43439.7|43419.7|43450.8|43430.8|43439.7|43419.7|10
1628634900000|2021-08-10 22:35:00|43439|43419|43444|43424|43445.7|43425.7|43437.2|43417.2|5
1628635200000|2021-08-10 22:40:00|43443.2|43423.2|43433.2|43413.2|43443.2|43423.2|43431.5|43411.5|4
1628635500000|2021-08-10 22:45:00|43431.5|43411.5|43434|43414|43435.7|43415.7|43431.5|43411.5|3
1628635800000|2021-08-10 22:50:00|43433.2|43413.2|43434|43414|43436.5|43416.5|43431.5|43411.5|0
1628636100000|2021-08-10 22:55:00|43431.5|43411.5|43426.5|43406.5|43431.5|43411.5|43426.5|43406.5|13
1628636400000|2021-08-10 23:00:00|43428.2|43408.2|43435.7|43415.7|43435.7|43415.7|43428.2|43408.2|7
1628636700000|2021-08-10 23:05:00|43437.5|43417.5|43438.2|43418.2|43441.8|43421.8|43435.7|43415.7|5
1628637000000|2021-08-10 23:10:00|43441.4|43421.4|43453.9|43433.9|43456.4|43436.4|43441.4|43421.4|33
1628637300000|2021-08-10 23:15:00|43452.2|43432.2|43448.9|43428.9|43452.2|43432.2|43436.4|43416.4|24
1628637600000|2021-08-10 23:20:00|43447.2|43427.2|43442.2|43422.2|43448.9|43428.9|43442.2|43422.2|8
1628637900000|2021-08-10 23:25:00|43443.9|43423.9|43453.2|43433.2|43453.2|43433.2|43443.9|43423.9|13
1628638200000|2021-08-10 23:30:00|43455|43435|43448.2|43428.2|43455|43435|43445.7|43425.7|9
1628638500000|2021-08-10 23:35:00|43450|43430|43448.2|43428.2|43452.5|43432.5|43446.4|43426.4|12
1628638800000|2021-08-10 23:40:00|43450|43430|43445.7|43425.7|43450|43430|43445.7|43425.7|2
1628639100000|2021-08-10 23:45:00|43443.9|43423.9|43453.2|43433.2|43456.7|43436.7|43443.9|43423.9|20
1628639400000|2021-08-10 23:50:00|43453.9|43433.9|43455.7|43435.7|43455.7|43435.7|43453.2|43433.2|5
1628639700000|2021-08-10 23:55:00|43456.4|43436.4|43471.4|43451.4|43485|43465|43456.4|43436.4|62
1628640000000|2021-08-11 00:00:00|43473.2|43453.2|43481.4|43461.4|43488.2|43468.2|43473.2|43453.2|40
1628640300000|2021-08-11 00:05:00|43479.9|43459.9|43414.9|43394.9|43479.9|43459.9|43412.4|43392.4|94
1628640600000|2021-08-11 00:10:00|43415.7|43395.7|43433.2|43413.2|43445.7|43425.7|43415.7|43395.7|69
1628640900000|2021-08-11 00:15:00|43433.9|43413.9|43438.9|43418.9|43443.2|43423.2|43413.2|43393.2|28
1628641200000|2021-08-11 00:20:00|43439.9|43419.9|43429.9|43409.9|43461.4|43441.4|43429.9|43409.9|36
1628641500000|2021-08-11 00:25:00|43431.7|43411.7|43444.2|43424.2|43445.7|43425.7|43429.9|43409.9|35
1628641800000|2021-08-11 00:30:00|43443.5|43423.5|43434.9|43414.9|43444.9|43424.9|43433.5|43413.5|22
1628642100000|2021-08-11 00:35:00|43434.2|43414.2|43422.4|43402.4|43438.5|43418.5|43421.7|43401.7|26
1628642400000|2021-08-11 00:40:00|43424.2|43404.2|43424.9|43404.9|43427.4|43407.4|43419.9|43399.9|15
1628642700000|2021-08-11 00:45:00|43421.7|43401.7|43422.4|43402.4|43444.2|43424.2|43421.7|43401.7|33
1628643000000|2021-08-11 00:50:00|43420.6|43400.6|43420.6|43400.6|43423.9|43403.9|43399.9|43379.9|43
1628643300000|2021-08-11 00:55:00|43421.4|43401.4|43431.7|43411.7|43439.9|43419.9|43421.4|43401.4|33
1628643600000|2021-08-11 01:00:00|43433.5|43413.5|43406.7|43386.7|43476.3|43456.3|43377.4|43357.4|350
1628643900000|2021-08-11 01:05:00|43404.9|43384.9|43408.1|43388.1|43422.4|43402.4|43364.9|43344.9|163
1628644200000|2021-08-11 01:10:00|43409.9|43389.9|43414.6|43394.6|43429.9|43409.9|43395.6|43375.6|135
1628644500000|2021-08-11 01:15:00|43413.8|43393.8|43423.1|43403.1|43465.6|43445.6|43394.9|43374.9|89
1628644800000|2021-08-11 01:20:00|43420.6|43400.6|43396.7|43376.7|43429.9|43409.9|43394.9|43374.9|84
1628645100000|2021-08-11 01:25:00|43397.4|43377.4|43383.1|43363.1|43409.9|43389.9|43379.9|43359.9|78
1628645400000|2021-08-11 01:30:00|43384.9|43364.9|43375.6|43355.6|43397.4|43377.4|43322.4|43302.4|251
1628645700000|2021-08-11 01:35:00|43378.8|43358.8|43371.3|43351.3|43387.4|43367.4|43351.3|43331.3|91
1628646000000|2021-08-11 01:40:00|43373.1|43353.1|43356.6|43336.6|43373.1|43353.1|43333.1|43313.1|82
1628646300000|2021-08-11 01:45:00|43354.9|43334.9|43301.6|43281.6|43354.9|43334.9|43301.6|43281.6|131
1628646600000|2021-08-11 01:50:00|43299.9|43279.9|43373.1|43353.1|43373.1|43353.1|43297.4|43277.4|138
1628646900000|2021-08-11 01:55:00|43374.9|43354.9|43410.6|43390.6|43410.6|43390.6|43344.1|43324.1|164
1628647200000|2021-08-11 02:00:00|43413.1|43393.1|43359.8|43339.8|43417.3|43397.3|43346.6|43326.6|138
1628647500000|2021-08-11 02:05:00|43361.6|43341.6|43342.3|43322.3|43369.1|43349.1|43332.3|43312.3|102
1628647800000|2021-08-11 02:10:00|43343.8|43323.8|43337.3|43317.3|43363.4|43343.4|43326.6|43306.6|109
1628648100000|2021-08-11 02:15:00|43319.8|43299.8|43349.1|43329.1|43359.8|43339.8|43310.6|43290.6|82
1628648400000|2021-08-11 02:20:00|43347.3|43327.3|43342.3|43322.3|43361.6|43341.6|43333|43313|35
1628648700000|2021-08-11 02:25:00|43341.6|43321.6|43333|43313|43342.3|43322.3|43329.8|43309.8|20
1628649000000|2021-08-11 02:30:00|43332.3|43312.3|43324.1|43304.1|43332.3|43312.3|43277.3|43257.3|400
1628649300000|2021-08-11 02:35:00|43323.4|43303.4|43314.8|43294.8|43334.1|43314.1|43304.1|43284.1|79
1628649600000|2021-08-11 02:40:00|43313|43293|43282.3|43262.3|43314.1|43294.1|43279.1|43259.1|80
1628649900000|2021-08-11 02:45:00|43281.6|43261.6|43247.3|43227.3|43282.3|43262.3|43244.1|43224.1|179
1628650200000|2021-08-11 02:50:00|43246.6|43226.6|43306.6|43286.6|43307.3|43287.3|43244.1|43224.1|120
1628650500000|2021-08-11 02:55:00|43309.1|43289.1|43339.8|43319.8|43369.1|43349.1|43298|43278|206
1628650800000|2021-08-11 03:00:00|43341.6|43321.6|43362.3|43342.3|43366.6|43346.6|43337.3|43317.3|89
1628651100000|2021-08-11 03:05:00|43364.8|43344.8|43327.3|43307.3|43374.8|43354.8|43324.8|43304.8|89
1628651400000|2021-08-11 03:10:00|43329.8|43309.8|43321.6|43301.6|43332.3|43312.3|43297.3|43277.3|66
1628651700000|2021-08-11 03:15:00|43319.1|43299.1|43284.8|43264.8|43319.1|43299.1|43272.3|43252.3|67
1628652000000|2021-08-11 03:20:00|43287.3|43267.3|43269.1|43249.1|43290.5|43270.5|43256.6|43236.6|75
1628652300000|2021-08-11 03:25:00|43267.3|43247.3|43287.3|43267.3|43295.8|43275.8|43258.3|43238.3|57
1628652600000|2021-08-11 03:30:00|43284.8|43264.8|43277.3|43257.3|43286.6|43266.6|43272.3|43252.3|51
1628652900000|2021-08-11 03:35:00|43283.7|43263.7|43283|43263|43292.3|43272.3|43283|43263|39
1628653200000|2021-08-11 03:40:00|43282.3|43262.3|43279.8|43259.8|43293.3|43273.3|43277.3|43257.3|29
1628653500000|2021-08-11 03:45:00|43281.5|43261.5|43297.3|43277.3|43297.3|43277.3|43273|43253|40
1628653800000|2021-08-11 03:50:00|43294.8|43274.8|43296.5|43276.5|43299.8|43279.8|43291.5|43271.5|14
1628654100000|2021-08-11 03:55:00|43297.2|43277.2|43292.2|43272.2|43297.2|43277.2|43287.2|43267.2|19
1628654400000|2021-08-11 04:00:00|43290.5|43270.5|43299.7|43279.7|43302.2|43282.2|43273|43253|50
1628654700000|2021-08-11 04:05:00|43298|43278|43299.7|43279.7|43317.2|43297.2|43298|43278|40
1628655000000|2021-08-11 04:10:00|43298|43278|43302.9|43282.9|43302.9|43282.9|43289.7|43269.7|16
1628655300000|2021-08-11 04:15:00|43302.2|43282.2|43313.7|43293.7|43317.2|43297.2|43302.2|43282.2|20
1628655600000|2021-08-11 04:20:00|43312.2|43292.2|43295.4|43275.4|43317.2|43297.2|43289.7|43269.7|31
1628655900000|2021-08-11 04:25:00|43296.2|43276.2|43292.9|43272.9|43302.2|43282.2|43292.2|43272.2|9
1628656200000|2021-08-11 04:30:00|43290.4|43270.4|43274|43254|43291.5|43271.5|43274|43254|14
1628656500000|2021-08-11 04:35:00|43273.3|43253.3|43262.9|43242.9|43273.3|43253.3|43262.2|43242.2|21
1628656800000|2021-08-11 04:40:00|43264.7|43244.7|43257.2|43237.2|43267.2|43247.2|43247.9|43227.9|47
1628657100000|2021-08-11 04:45:00|43255.4|43235.4|43252.2|43232.2|43262.2|43242.2|43249.7|43229.7|42
1628657400000|2021-08-11 04:50:00|43250.4|43230.4|43267.2|43247.2|43267.2|43247.2|43247.9|43227.9|24
1628657700000|2021-08-11 04:55:00|43264|43244|43263.3|43243.3|43269.7|43249.7|43252.9|43232.9|26
1628658000000|2021-08-11 05:00:00|43264|43244|43264|43244|43266.5|43246.5|43261.5|43241.5|41
1628658300000|2021-08-11 05:05:00|43265.8|43245.8|43279.7|43259.7|43307.2|43287.2|43264.7|43244.7|81
1628658600000|2021-08-11 05:10:00|43274|43254|43261.5|43241.5|43276.5|43256.5|43261.5|43241.5|44
1628658900000|2021-08-11 05:15:00|43264|43244|43267.2|43247.2|43277.2|43257.2|43261.5|43241.5|29
1628659200000|2021-08-11 05:20:00|43264.7|43244.7|43287.2|43267.2|43291.5|43271.5|43262.9|43242.9|20
1628659500000|2021-08-11 05:25:00|43285.4|43265.4|43292.2|43272.2|43292.2|43272.2|43282.2|43262.2|32
1628659800000|2021-08-11 05:30:00|43301.5|43281.5|43304.7|43284.7|43312.2|43292.2|43260.4|43240.4|167
1628660100000|2021-08-11 05:35:00|43303.9|43283.9|43257.9|43237.9|43307.2|43287.2|43250.4|43230.4|128
1628660400000|2021-08-11 05:40:00|43259.7|43239.7|43260.7|43240.7|43266.4|43246.4|43246.4|43226.4|73
1628660700000|2021-08-11 05:45:00|43258.2|43238.2|43251.4|43231.4|43280.7|43260.7|43249.6|43229.6|111
1628661000000|2021-08-11 05:50:00|43253.9|43233.9|43268.2|43248.2|43276.4|43256.4|43243.9|43223.9|119
1628661300000|2021-08-11 05:55:00|43265.7|43245.7|43291.4|43271.4|43293.9|43273.9|43255|43235|46
1628661600000|2021-08-11 06:00:00|43290.7|43270.7|43273.2|43253.2|43305|43285|43273.2|43253.2|93
1628661900000|2021-08-11 06:05:00|43271.4|43251.4|43250.7|43230.7|43287.1|43267.1|43243.9|43223.9|113
1628662200000|2021-08-11 06:10:00|43248.2|43228.2|43279.6|43259.6|43292.1|43272.1|43245.7|43225.7|117
1628662500000|2021-08-11 06:15:00|43277.8|43257.8|43276.4|43256.4|43283.6|43263.6|43267.1|43247.1|71
1628662800000|2021-08-11 06:20:00|43275.7|43255.7|43309.6|43289.6|43317.1|43297.1|43267.1|43247.1|126
1628663100000|2021-08-11 06:25:00|43310.3|43290.3|43330.3|43310.3|43346.4|43326.4|43309.6|43289.6|135
1628663400000|2021-08-11 06:30:00|43329.6|43309.6|43307.1|43287.1|43341.4|43321.4|43307.1|43287.1|113
1628663700000|2021-08-11 06:35:00|43304.6|43284.6|43289.6|43269.6|43304.6|43284.6|43282.1|43262.1|113
1628664000000|2021-08-11 06:40:00|43292.1|43272.1|43277.1|43257.1|43292.8|43272.8|43263.9|43243.9|92
1628664300000|2021-08-11 06:45:00|43277.8|43257.8|43313.5|43293.5|43321|43301|43267.8|43247.8|155
1628664600000|2021-08-11 06:50:00|43314.2|43294.2|43338.5|43318.5|43348.5|43328.5|43314.2|43294.2|147
1628664900000|2021-08-11 06:55:00|43342.8|43322.8|43303.5|43283.5|43343.5|43323.5|43298.5|43278.5|133
1628665200000|2021-08-11 07:00:00|43304.2|43284.2|43395.3|43375.3|43397.1|43377.1|43303.5|43283.5|189
1628665500000|2021-08-11 07:05:00|43397.1|43377.1|43398.5|43378.5|43424.2|43404.2|43384.2|43364.2|247
1628665800000|2021-08-11 07:10:00|43397.8|43377.8|43388.5|43368.5|43408.5|43388.5|43368.5|43348.5|103
1628666100000|2021-08-11 07:15:00|43386.7|43366.7|43383.5|43363.5|43402.8|43382.8|43371|43351|73
1628666400000|2021-08-11 07:20:00|43384.2|43364.2|43387.8|43367.8|43390.3|43370.3|43354.2|43334.2|96
1628666700000|2021-08-11 07:25:00|43388.5|43368.5|43337.1|43317.1|43393.5|43373.5|43337.1|43317.1|122
1628667000000|2021-08-11 07:30:00|43337.8|43317.8|43361.3|43341.3|43379.6|43359.6|43320.3|43300.3|121
1628667300000|2021-08-11 07:35:00|43360.6|43340.6|43332.8|43312.8|43369.6|43349.6|43332.1|43312.1|34
1628667600000|2021-08-11 07:40:00|43336.3|43316.3|43336.3|43316.3|43338.8|43318.8|43307.8|43287.8|57
1628667900000|2021-08-11 07:45:00|43337|43317|43344.5|43324.5|43357|43337|43337|43317|33
1628668200000|2021-08-11 07:50:00|43342|43322|43326.3|43306.3|43342.8|43322.8|43310.3|43290.3|82
1628668500000|2021-08-11 07:55:00|43322|43302|43322|43302|43322|43302|43287.7|43267.7|70
1628668800000|2021-08-11 08:00:00|43324.5|43304.5|43307.7|43287.7|43341.3|43321.3|43288.8|43268.8|116
1628669100000|2021-08-11 08:05:00|43309.5|43289.5|43217|43197|43324.5|43304.5|43196.3|43176.3|242
1628669400000|2021-08-11 08:10:00|43221.3|43201.3|43241.3|43221.3|43246.3|43226.3|43217|43197|84
1628669700000|2021-08-11 08:15:00|43237.7|43217.7|43247|43227|43265.6|43245.6|43233.8|43213.8|64
1628670000000|2021-08-11 08:20:00|43246.3|43226.3|43271.3|43251.3|43277|43257|43244.5|43224.5|86
1628670300000|2021-08-11 08:25:00|43269.5|43249.5|43287|43267|43289.5|43269.5|43267.7|43247.7|59
1628670600000|2021-08-11 08:30:00|43286.3|43266.3|43302|43282|43305.2|43285.2|43262|43242|90
1628670900000|2021-08-11 08:35:00|43302.7|43282.7|43277|43257|43302.7|43282.7|43271.3|43251.3|108
1628671200000|2021-08-11 08:40:00|43278.8|43258.8|43252|43232|43287|43267|43246.3|43226.3|47
1628671500000|2021-08-11 08:45:00|43253.8|43233.8|43264.5|43244.5|43264.5|43244.5|43251.3|43231.3|212
1628671800000|2021-08-11 08:50:00|43263.4|43243.4|43267.7|43247.7|43267.7|43247.7|43243.4|43223.4|38
1628672100000|2021-08-11 08:55:00|43265.9|43245.9|43285.9|43265.9|43285.9|43265.9|43262.7|43242.7|32
1628672400000|2021-08-11 09:00:00|43285.2|43265.2|43290.9|43270.9|43318.4|43298.4|43283.4|43263.4|79
1628672700000|2021-08-11 09:05:00|43291.6|43271.6|43279.1|43259.1|43299.1|43279.1|43275.9|43255.9|56
1628673000000|2021-08-11 09:10:00|43279.8|43259.8|43279.1|43259.1|43285.9|43265.9|43259.1|43239.1|85
1628673300000|2021-08-11 09:15:00|43283.4|43263.4|43278.4|43258.4|43305.9|43285.9|43278.4|43258.4|78
1628673600000|2021-08-11 09:20:00|43277.7|43257.7|43277|43257|43282|43262|43262|43242|42
1628673900000|2021-08-11 09:25:00|43277.7|43257.7|43296.3|43276.3|43297|43277|43272|43252|48
1628674200000|2021-08-11 09:30:00|43294.5|43274.5|43302.7|43282.7|43317|43297|43292.7|43272.7|49
1628674500000|2021-08-11 09:35:00|43304.5|43284.5|43306.9|43286.9|43317|43297|43297.7|43277.7|26
1628674800000|2021-08-11 09:40:00|43307.7|43287.7|43296.2|43276.2|43307.7|43287.7|43296.2|43276.2|21
1628675100000|2021-08-11 09:45:00|43296.9|43276.9|43289.4|43269.4|43301.2|43281.2|43289.4|43269.4|34
1628675400000|2021-08-11 09:50:00|43287.6|43267.6|43283.7|43263.7|43287.6|43267.6|43265.1|43245.1|78
1628675700000|2021-08-11 09:55:00|43285.5|43265.5|43306.9|43286.9|43306.9|43286.9|43285.5|43265.5|34
1628676000000|2021-08-11 10:00:00|43310.5|43290.5|43307.6|43287.6|43329.4|43309.4|43306.2|43286.2|91
1628676300000|2021-08-11 10:05:00|43305.1|43285.1|43320.1|43300.1|43323.7|43303.7|43305.1|43285.1|44
1628676600000|2021-08-11 10:10:00|43325.8|43305.8|43245.1|43225.1|43337.6|43317.6|43201.2|43181.2|211
1628676900000|2021-08-11 10:15:00|43245.8|43225.8|43152.6|43132.6|43247.6|43227.6|43135.1|43115.1|219
1628677200000|2021-08-11 10:20:00|43151.2|43131.2|43172.6|43152.6|43178.7|43158.7|43138.3|43118.3|71
1628677500000|2021-08-11 10:25:00|43170.1|43150.1|43201.9|43181.9|43210.5|43190.5|43170.1|43150.1|70
1628677800000|2021-08-11 10:30:00|43196.9|43176.9|43197.6|43177.6|43216.9|43196.9|43195.8|43175.8|59
1628678100000|2021-08-11 10:35:00|43198.3|43178.3|43250.1|43230.1|43250.1|43230.1|43197.6|43177.6|80
1628678400000|2021-08-11 10:40:00|43251.9|43231.9|43264|43244|43269|43249|43245.1|43225.1|73
1628678700000|2021-08-11 10:45:00|43265.1|43245.1|43250.8|43230.8|43265.1|43245.1|43243.3|43223.3|59
1628679000000|2021-08-11 10:50:00|43253.3|43233.3|43287.6|43267.6|43291.9|43271.9|43246.5|43226.5|76
1628679300000|2021-08-11 10:55:00|43285.1|43265.1|43257.6|43237.6|43292.6|43272.6|43252.6|43232.6|74
1628679600000|2021-08-11 11:00:00|43256.9|43236.9|43241.9|43221.9|43257.6|43237.6|43241.9|43221.9|52
1628679900000|2021-08-11 11:05:00|43240.1|43220.1|43241.9|43221.9|43244.4|43224.4|43219.4|43199.4|99
1628680200000|2021-08-11 11:10:00|43240.5|43220.5|43212.6|43192.6|43246.2|43226.2|43205.1|43185.1|131
1628680500000|2021-08-11 11:15:00|43214.4|43194.4|43259|43239|43269|43249|43214.4|43194.4|147
1628680800000|2021-08-11 11:20:00|43259.7|43239.7|43220.1|43200.1|43268.3|43248.3|43217.6|43197.6|104
1628681100000|2021-08-11 11:25:00|43218.7|43198.7|43206.5|43186.5|43236.9|43216.9|43201.5|43181.5|279
1628681400000|2021-08-11 11:30:00|43205.8|43185.8|43217.9|43197.9|43241.5|43221.5|43201.5|43181.5|395
1628681700000|2021-08-11 11:35:00|43218.6|43198.6|43294.7|43274.7|43304|43284|43218.6|43198.6|291
1628682000000|2021-08-11 11:40:00|43291.5|43271.5|43312.2|43292.2|43325.4|43305.4|43282.2|43262.2|107
1628682300000|2021-08-11 11:45:00|43311.5|43291.5|43295.4|43275.4|43314.7|43294.7|43292.9|43272.9|102
1628682600000|2021-08-11 11:50:00|43300.4|43280.4|43270.4|43250.4|43303.6|43283.6|43270.4|43250.4|76
1628682900000|2021-08-11 11:55:00|43272.1|43252.1|43293.2|43273.2|43298.2|43278.2|43270.4|43250.4|123
1628683200000|2021-08-11 12:00:00|43288.9|43268.9|43312.5|43292.5|43314.3|43294.3|43288.2|43268.2|256
1628683500000|2021-08-11 12:05:00|43309.3|43289.3|43323.2|43303.2|43323.9|43303.9|43293.2|43273.2|253
1628683800000|2021-08-11 12:10:00|43325.7|43305.7|43291.7|43271.7|43358.2|43338.2|43291.7|43271.7|313
1628684100000|2021-08-11 12:15:00|43291|43271|43291|43271|43306.7|43286.7|43286|43266|113
1628684400000|2021-08-11 12:20:00|43288.5|43268.5|43249.2|43229.2|43291|43271|43207.4|43187.4|224
1628684700000|2021-08-11 12:25:00|43248.5|43228.5|43231|43211|43266|43246|43229.9|43209.9|144
1628685000000|2021-08-11 12:30:00|43232.4|43212.4|43438.8|43418.8|43452.4|43432.4|43232.4|43212.4|804
1628685300000|2021-08-11 12:35:00|43441.3|43421.3|43468.8|43448.8|43484.5|43464.5|43411.7|43391.7|545
1628685600000|2021-08-11 12:40:00|43472.4|43452.4|43507.3|43487.3|43579.1|43559.1|43466.6|43446.6|914
1628685900000|2021-08-11 12:45:00|43506.6|43486.6|43482.3|43462.3|43545.9|43525.9|43454.5|43434.5|536
1628686200000|2021-08-11 12:50:00|43480.5|43460.5|43457.7|43437.7|43491.6|43471.6|43450.9|43430.9|324
1628686500000|2021-08-11 12:55:00|43458.4|43438.4|43486.3|43466.3|43488.8|43468.8|43443.1|43423.1|247
1628686800000|2021-08-11 13:00:00|43483.8|43463.8|43541.6|43521.6|43596.6|43576.6|43477.4|43457.4|824
1628687100000|2021-08-11 13:05:00|43542.3|43522.3|43495.9|43475.9|43560.9|43540.9|43443.4|43423.4|464
1628687400000|2021-08-11 13:10:00|43496.6|43476.6|43525.2|43505.2|43525.2|43505.2|43455.9|43435.9|273
1628687700000|2021-08-11 13:15:00|43528.4|43508.4|43513.8|43493.8|43595.2|43575.2|43478.8|43458.8|480
1628688000000|2021-08-11 13:20:00|43513.1|43493.1|43517|43497|43518.8|43498.8|43486.3|43466.3|256
1628688300000|2021-08-11 13:25:00|43518.8|43498.8|43520.2|43500.2|43569.5|43549.5|43517|43497|250
1628688600000|2021-08-11 13:30:00|43519.5|43499.5|43522.3|43502.3|43641.6|43621.6|43505.9|43485.9|631
1628688900000|2021-08-11 13:35:00|43521.6|43501.6|43547.3|43527.3|43577.3|43557.3|43502.3|43482.3|304
1628689200000|2021-08-11 13:40:00|43549.1|43529.1|43518.4|43498.4|43572.3|43552.3|43513.4|43493.4|254
1628689500000|2021-08-11 13:45:00|43515.1|43495.1|43514.4|43494.4|43572.6|43552.6|43496.9|43476.9|368
1628689800000|2021-08-11 13:50:00|43519.4|43499.4|43472.3|43452.3|43530.5|43510.5|43472.3|43452.3|282
1628690100000|2021-08-11 13:55:00|43471.6|43451.6|43517.3|43497.3|43541.2|43521.2|43470.5|43450.5|360
1628690400000|2021-08-11 14:00:00|43515.9|43495.9|43480.5|43460.5|43562.3|43542.3|43475.5|43455.5|421
1628690700000|2021-08-11 14:05:00|43479.1|43459.1|43525.5|43505.5|43543|43523|43467.3|43447.3|529
1628691000000|2021-08-11 14:10:00|43524.8|43504.8|43544.8|43524.8|43544.8|43524.8|43508|43488|179
1628691300000|2021-08-11 14:15:00|43546.2|43526.2|43506.9|43486.9|43611.2|43591.2|43506.9|43486.9|535
1628691600000|2021-08-11 14:20:00|43507.6|43487.6|43529.4|43509.4|43544.4|43524.4|43507.6|43487.6|187
1628691900000|2021-08-11 14:25:00|43526.9|43506.9|43502.3|43482.3|43545.5|43525.5|43498|43478|198
1628692200000|2021-08-11 14:30:00|43501.6|43481.6|43497.3|43477.3|43537.3|43517.3|43493|43473|248
1628692500000|2021-08-11 14:35:00|43496.6|43476.6|43424.8|43404.8|43511.6|43491.6|43419.8|43399.8|388
1628692800000|2021-08-11 14:40:00|43427.3|43407.3|43518|43498|43527.3|43507.3|43414.1|43394.1|335
1628693100000|2021-08-11 14:45:00|43519.8|43499.8|43558.7|43538.7|43572.3|43552.3|43517.3|43497.3|310
1628693400000|2021-08-11 14:50:00|43556.9|43536.9|43566.2|43546.2|43583.7|43563.7|43548.7|43528.7|154
1628693700000|2021-08-11 14:55:00|43568|43548|43590.5|43570.5|43623.7|43603.7|43558.7|43538.7|289
1628694000000|2021-08-11 15:00:00|43591.2|43571.2|43549.8|43529.8|43596.9|43576.9|43534.1|43514.1|271
1628694300000|2021-08-11 15:05:00|43549.1|43529.1|43576.6|43556.6|43603.7|43583.7|43532.3|43512.3|284
1628694600000|2021-08-11 15:10:00|43577.3|43557.3|43587.2|43567.2|43604.1|43584.1|43577.3|43557.3|173
1628694900000|2021-08-11 15:15:00|43586.5|43566.5|43532.2|43512.2|43589|43569|43532.2|43512.2|316
1628695200000|2021-08-11 15:20:00|43529.7|43509.7|43562.9|43542.9|43576.5|43556.5|43526.5|43506.5|176
1628695500000|2021-08-11 15:25:00|43562.2|43542.2|43561.9|43541.9|43572.6|43552.6|43550.8|43530.8|150
1628695800000|2021-08-11 15:30:00|43562.6|43542.6|43561.9|43541.9|43566.9|43546.9|43533.3|43513.3|458
1628696100000|2021-08-11 15:35:00|43564.4|43544.4|43535.5|43515.5|43571.2|43551.2|43533|43513|204
1628696400000|2021-08-11 15:40:00|43536.2|43516.2|43526.9|43506.9|43551.2|43531.2|43511.9|43491.9|214
1628696700000|2021-08-11 15:45:00|43526.2|43506.2|43541.9|43521.9|43553.7|43533.7|43521.2|43501.2|145
1628697000000|2021-08-11 15:50:00|43540.1|43520.1|43526.9|43506.9|43545.1|43525.1|43522.6|43502.6|122
1628697300000|2021-08-11 15:55:00|43527.6|43507.6|43554.4|43534.4|43565.1|43545.1|43527.6|43507.6|217
1628697600000|2021-08-11 16:00:00|43552.6|43532.6|43570.1|43550.1|43574.4|43554.4|43550.1|43530.1|184
1628697900000|2021-08-11 16:05:00|43571.9|43551.9|43537.3|43517.3|43584.4|43564.4|43537.3|43517.3|894
1628698200000|2021-08-11 16:10:00|43538|43518|43522.3|43502.3|43539.8|43519.8|43513|43493|261
1628698500000|2021-08-11 16:15:00|43524.8|43504.8|43547.3|43527.3|43553|43533|43524.8|43504.8|210
1628698800000|2021-08-11 16:20:00|43546.2|43526.2|43551.2|43531.2|43558.7|43538.7|43535.5|43515.5|157
1628699100000|2021-08-11 16:25:00|43551.9|43531.9|43549.8|43529.8|43561.2|43541.2|43542.3|43522.3|667
1628699400000|2021-08-11 16:30:00|43551.6|43531.6|43544.8|43524.8|43566.6|43546.6|43544.8|43524.8|305
1628699700000|2021-08-11 16:35:00|43547.3|43527.3|43599.8|43579.8|43601.6|43581.6|43547.3|43527.3|380
1628700000000|2021-08-11 16:40:00|43601.6|43581.6|43614.8|43594.8|43624.8|43604.8|43597.3|43577.3|462
1628700300000|2021-08-11 16:45:00|43614.1|43594.1|43639.8|43619.8|43641.6|43621.6|43607.3|43587.3|321
1628700600000|2021-08-11 16:50:00|43637.3|43617.3|43632.3|43612.3|43649.8|43629.8|43629.8|43609.8|530
1628700900000|2021-08-11 16:55:00|43631.6|43611.6|43630.9|43610.9|43639.1|43619.1|43604.8|43584.8|2350
1628701200000|2021-08-11 17:00:00|43631.6|43611.6|43678|43658|43706.2|43686.2|43626.6|43606.6|978
1628701500000|2021-08-11 17:05:00|43677.3|43657.3|43687.9|43667.9|43698|43678|43668|43648|164
1628701800000|2021-08-11 17:10:00|43689.8|43669.8|43691.1|43671.1|43699.8|43679.8|43665.4|43645.4|142
1628702100000|2021-08-11 17:15:00|43692.9|43672.9|43662.9|43642.9|43693.6|43673.6|43655.4|43635.4|185
1628702400000|2021-08-11 17:20:00|43661.1|43641.1|43689.7|43669.7|43689.7|43669.7|43648.6|43628.6|166
1628702700000|2021-08-11 17:25:00|43691.5|43671.5|43723.6|43703.6|43730.4|43710.4|43690.4|43670.4|108
1628703000000|2021-08-11 17:30:00|43717.9|43697.9|43712.9|43692.9|43718.6|43698.6|43698.6|43678.6|91
1628703300000|2021-08-11 17:35:00|43708.6|43688.6|43716.5|43696.5|43717.9|43697.9|43706.1|43686.1|80
1628703600000|2021-08-11 17:40:00|43717.2|43697.2|43710.4|43690.4|43726.1|43706.1|43707.9|43687.9|97
1628703900000|2021-08-11 17:45:00|43711.1|43691.1|43702.2|43682.2|43720.4|43700.4|43702.2|43682.2|47
1628704200000|2021-08-11 17:50:00|43701.5|43681.5|43668.6|43648.6|43702.2|43682.2|43661.8|43641.8|158
1628704500000|2021-08-11 17:55:00|43670.4|43650.4|43665.4|43645.4|43676.1|43656.1|43663.6|43643.6|47
1628704800000|2021-08-11 18:00:00|43664.7|43644.7|43675.4|43655.4|43680.4|43660.4|43661.1|43641.1|54
1628705100000|2021-08-11 18:05:00|43677.9|43657.9|43696.1|43676.1|43702.9|43682.9|43677.9|43657.9|117
1628705400000|2021-08-11 18:10:00|43701.1|43681.1|43677.9|43657.9|43707.2|43687.2|43677.9|43657.9|43
1628705700000|2021-08-11 18:15:00|43677.2|43657.2|43630.4|43610.4|43677.2|43657.2|43630.4|43610.4|92
1628706000000|2021-08-11 18:20:00|43629.7|43609.7|43620.4|43600.4|43630.4|43610.4|43613.6|43593.6|53
1628706300000|2021-08-11 18:25:00|43617.9|43597.9|43650.4|43630.4|43652.2|43632.2|43617.9|43597.9|66
1628706600000|2021-08-11 18:30:00|43652.2|43632.2|43660.4|43640.4|43665.4|43645.4|43652.2|43632.2|58
1628706900000|2021-08-11 18:35:00|43659.7|43639.7|43680.4|43660.4|43680.4|43660.4|43659.7|43639.7|35
1628707200000|2021-08-11 18:40:00|43681.1|43661.1|43691.1|43671.1|43702.9|43682.9|43681.1|43661.1|51
1628707500000|2021-08-11 18:45:00|43690.4|43670.4|43686|43666|43694.2|43674.2|43686|43666|23
1628707800000|2021-08-11 18:50:00|43682.2|43662.2|43655.4|43635.4|43682.2|43662.2|43652.9|43632.9|50
1628708100000|2021-08-11 18:55:00|43653.5|43633.5|43656|43636|43660.4|43640.4|43653.5|43633.5|33
1628708400000|2021-08-11 19:00:00|43657.8|43637.8|43636|43616|43657.8|43637.8|43634.2|43614.2|25
1628708700000|2021-08-11 19:05:00|43637.8|43617.8|43646.7|43626.7|43646.7|43626.7|43633.5|43613.5|24
1628709000000|2021-08-11 19:10:00|43648.5|43628.5|43661|43641|43661|43641|43648.5|43628.5|29
1628709300000|2021-08-11 19:15:00|43658.5|43638.5|43647.8|43627.8|43658.5|43638.5|43644.9|43624.9|17
1628709600000|2021-08-11 19:20:00|43646|43626|43653.3|43633.3|43658.9|43638.9|43644.6|43624.6|37
1628709900000|2021-08-11 19:25:00|43653.2|43633.2|43658.9|43638.9|43658.9|43638.9|43651.4|43631.4|12
1628710200000|2021-08-11 19:30:00|43661.4|43641.4|43676.4|43656.4|43676.4|43656.4|43661.4|43641.4|44
1628710500000|2021-08-11 19:35:00|43677.1|43657.1|43674.6|43654.6|43679.6|43659.6|43674.6|43654.6|41
1628710800000|2021-08-11 19:40:00|43672.8|43652.8|43674.6|43654.6|43674.6|43654.6|43672.8|43652.8|19
1628711100000|2021-08-11 19:45:00|43672.8|43652.8|43657.1|43637.1|43675.7|43655.7|43657.1|43637.1|35
1628711400000|2021-08-11 19:50:00|43655.3|43635.3|43639.6|43619.6|43661.4|43641.4|43639.6|43619.6|31
1628711700000|2021-08-11 19:55:00|43641.4|43621.4|43663.9|43643.9|43665.7|43645.7|43641.4|43621.4|44
1628712000000|2021-08-11 20:00:00|43665.7|43645.7|43677.1|43657.1|43679.6|43659.6|43663.9|43643.9|46
1628712300000|2021-08-11 20:05:00|43676.4|43656.4|43662.8|43642.8|43676.4|43656.4|43662.8|43642.8|13
1628712600000|2021-08-11 20:10:00|43664.6|43644.6|43654.6|43634.6|43664.6|43644.6|43654.6|43634.6|16
1628712900000|2021-08-11 20:15:00|43653.9|43633.9|43652.1|43632.1|43653.9|43633.9|43651.4|43631.4|13
1628713200000|2021-08-11 20:20:00|43651.4|43631.4|43644.6|43624.6|43653.9|43633.9|43644.6|43624.6|19
1628713500000|2021-08-11 20:25:00|43643.9|43623.9|43638.9|43618.9|43648.9|43628.9|43638.9|43618.9|23
1628713800000|2021-08-11 20:30:00|43638.2|43618.2|43653.9|43633.9|43653.9|43633.9|43638.2|43618.2|24
1628714100000|2021-08-11 20:35:00|43652.1|43632.1|43646.4|43626.4|43653.9|43633.9|43643.9|43623.9|19
1628714400000|2021-08-11 20:40:00|43644.6|43624.6|43651.4|43631.4|43652.8|43632.8|43643.9|43623.9|36
1628714700000|2021-08-11 20:45:00|43649.6|43629.6|43632.1|43612.1|43649.6|43629.6|43632.1|43612.1|36
1628715000000|2021-08-11 20:50:00|43631.4|43611.4|43619.6|43599.6|43631.4|43611.4|43619.6|43599.6|27
1628715300000|2021-08-11 20:55:00|43621.4|43601.4|43623.9|43603.9|43626.4|43606.4|43618.2|43598.2|47
1628719200000|2021-08-11 22:00:00|43612.6|43592.6|43656.3|43636.3|43661.3|43641.3|43612.6|43592.6|36
1628719500000|2021-08-11 22:05:00|43654.5|43634.5|43680.9|43660.9|43680.9|43660.9|43653.4|43633.4|99
1628719800000|2021-08-11 22:10:00|43679|43659|43705.2|43685.2|43707.7|43687.7|43673.4|43653.4|31
1628720100000|2021-08-11 22:15:00|43705.9|43685.9|43710.2|43690.2|43712.7|43692.7|43695.9|43675.9|21
1628720400000|2021-08-11 22:20:00|43708.3|43688.3|43725.2|43705.2|43725.2|43705.2|43705.2|43685.2|34
1628720700000|2021-08-11 22:25:00|43727|43707|43728.3|43708.3|43730.8|43710.8|43725.2|43705.2|8
1628721000000|2021-08-11 22:30:00|43727.7|43707.7|43695.8|43675.8|43727.7|43707.7|43695.8|43675.8|34
1628721300000|2021-08-11 22:35:00|43694|43674|43687|43667|43694|43674|43684.5|43664.5|9
1628721600000|2021-08-11 22:40:00|43687.6|43667.6|43687|43667|43690.1|43670.1|43687|43667|2
1628721900000|2021-08-11 22:45:00|43687.6|43667.6|43686.9|43666.9|43689.5|43669.5|43684.5|43664.5|8
1628722200000|2021-08-11 22:50:00|43686.3|43666.3|43684.4|43664.4|43689.4|43669.4|43681.9|43661.9|11
1628722500000|2021-08-11 22:55:00|43680.8|43660.8|43681.9|43661.9|43684.4|43664.4|43680.1|43660.1|17
1628722800000|2021-08-11 23:00:00|43680.1|43660.1|43680.1|43660.1|43685.1|43665.1|43680.1|43660.1|4
1628723100000|2021-08-11 23:05:00|43681.9|43661.9|43707.9|43687.9|43707.9|43687.9|43681.9|43661.9|33
1628723400000|2021-08-11 23:10:00|43707.2|43687.2|43690.6|43670.6|43707.2|43687.2|43686.2|43666.2|37
1628723700000|2021-08-11 23:15:00|43686.9|43666.9|43699.4|43679.4|43699.4|43679.4|43686.9|43666.9|22
1628724000000|2021-08-11 23:20:00|43701.2|43681.2|43701.9|43681.9|43706.9|43686.9|43701.2|43681.2|19
1628724300000|2021-08-11 23:25:00|43703.7|43683.7|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|6
1628724600000|2021-08-11 23:30:00|43701.9|43681.9|43696.9|43676.9|43701.9|43681.9|43695.1|43675.1|24
1628724900000|2021-08-11 23:35:00|43699.4|43679.4|43703.7|43683.7|43703.7|43683.7|43696.9|43676.9|5
1628725200000|2021-08-11 23:40:00|43701.9|43681.9|43685.1|43665.1|43701.9|43681.9|43685.1|43665.1|12
1628725500000|2021-08-11 23:45:00|43682.6|43662.6|43686.9|43666.9|43686.9|43666.9|43675.1|43655.1|22
1628725800000|2021-08-11 23:50:00|43686.2|43666.2|43690.1|43670.1|43692.6|43672.6|43686.2|43666.2|16
1628726100000|2021-08-11 23:55:00|43691.9|43671.9|43691.9|43671.9|43696.2|43676.2|43691.9|43671.9|15
1628726400000|2021-08-12 00:00:00|43693.3|43673.3|43675.7|43655.7|43706.9|43686.9|43675.7|43655.7|46
1628726700000|2021-08-12 00:05:00|43677.6|43657.6|43698.7|43678.7|43699.4|43679.4|43675.1|43655.1|21
1628727000000|2021-08-12 00:10:00|43695.1|43675.1|43694.4|43674.4|43703.7|43683.7|43689.4|43669.4|28
1628727300000|2021-08-12 00:15:00|43698.7|43678.7|43697.6|43677.6|43698.7|43678.7|43680.7|43660.7|23
1628727600000|2021-08-12 00:20:00|43696.9|43676.9|43686.2|43666.2|43703.7|43683.7|43686.2|43666.2|26
1628727900000|2021-08-12 00:25:00|43683.7|43663.7|43676.9|43656.9|43683.7|43663.7|43664.4|43644.4|40
1628728200000|2021-08-12 00:30:00|43677.5|43657.5|43682.5|43662.5|43693.7|43673.7|43677.5|43657.5|18
1628728500000|2021-08-12 00:35:00|43681.9|43661.9|43670|43650|43681.9|43661.9|43670|43650|10
1628728800000|2021-08-12 00:40:00|43672.5|43652.5|43676.8|43656.8|43679.3|43659.3|43666.4|43646.4|27
1628729100000|2021-08-12 00:45:00|43677.5|43657.5|43673.9|43653.9|43682.5|43662.5|43659.6|43639.6|48
1628729400000|2021-08-12 00:50:00|43676.4|43656.4|43688.9|43668.9|43688.9|43668.9|43676.4|43656.4|26
1628729700000|2021-08-12 00:55:00|43694.6|43674.6|43679.6|43659.6|43703.2|43683.2|43678.9|43658.9|56
1628730000000|2021-08-12 01:00:00|43678.9|43658.9|43699.6|43679.6|43778.2|43758.2|43675.2|43655.2|374
1628730300000|2021-08-12 01:05:00|43698.9|43678.9|43677.1|43657.1|43698.9|43678.9|43663.9|43643.9|181
1628730600000|2021-08-12 01:10:00|43679.6|43659.6|43628.9|43608.9|43679.6|43659.6|43623.9|43603.9|257
1628730900000|2021-08-12 01:15:00|43625.2|43605.2|43638.9|43618.9|43658.2|43638.2|43622|43602|120
1628731200000|2021-08-12 01:20:00|43639.5|43619.5|43653.9|43633.9|43658.9|43638.9|43637|43617|69
1628731500000|2021-08-12 01:25:00|43649.5|43629.5|43664.5|43644.5|43677|43657|43649.5|43629.5|52
1628731800000|2021-08-12 01:30:00|43662|43642|43671.3|43651.3|43678.8|43658.8|43654.5|43634.5|71
1628732100000|2021-08-12 01:35:00|43672.7|43652.7|43695.2|43675.2|43718.8|43698.8|43672.7|43652.7|170
1628732400000|2021-08-12 01:40:00|43695.9|43675.9|43702.7|43682.7|43708.2|43688.2|43682.7|43662.7|70
1628732700000|2021-08-12 01:45:00|43704.5|43684.5|43697|43677|43715.2|43695.2|43695.2|43675.2|88
1628733000000|2021-08-12 01:50:00|43698.8|43678.8|43686.3|43666.3|43713.1|43693.1|43683.8|43663.8|64
1628733300000|2021-08-12 01:55:00|43687|43667|43650.2|43630.2|43692|43672|43650.2|43630.2|89
1628733600000|2021-08-12 02:00:00|43652|43632|43662|43642|43673.8|43653.8|43637|43617|55
1628733900000|2021-08-12 02:05:00|43660.2|43640.2|43619.5|43599.5|43666.3|43646.3|43613.8|43593.8|105
1628734200000|2021-08-12 02:10:00|43622|43602|43639.5|43619.5|43653.8|43633.8|43622|43602|61
1628734500000|2021-08-12 02:15:00|43638.8|43618.8|43635.6|43615.6|43638.8|43618.8|43619.5|43599.5|23
1628734800000|2021-08-12 02:20:00|43633.8|43613.8|43663.8|43643.8|43678.1|43658.1|43633.8|43613.8|65
1628735100000|2021-08-12 02:25:00|43665.6|43645.6|43678.8|43658.8|43683.8|43663.8|43665.6|43645.6|20
1628735400000|2021-08-12 02:30:00|43677|43657|43680.1|43660.1|43692|43672|43670.1|43650.1|51
1628735700000|2021-08-12 02:35:00|43679.5|43659.5|43683.8|43663.8|43698.8|43678.8|43672.6|43652.6|57
1628736000000|2021-08-12 02:40:00|43687|43667|43700.6|43680.6|43700.6|43680.6|43684.5|43664.5|16
1628736300000|2021-08-12 02:45:00|43698.8|43678.8|43765.1|43745.1|43779.5|43759.5|43698.1|43678.1|221
1628736600000|2021-08-12 02:50:00|43767|43747|43828.1|43808.1|43829.4|43809.4|43762.6|43742.6|200
1628736900000|2021-08-12 02:55:00|43828.8|43808.8|43831.3|43811.3|43854.4|43834.4|43808.1|43788.1|139
1628737200000|2021-08-12 03:00:00|43830.6|43810.6|43888.8|43868.8|43911.3|43891.3|43828.1|43808.1|292
1628737500000|2021-08-12 03:05:00|43889.4|43869.4|44019.6|43999.6|44019.6|43999.6|43889.4|43869.4|465
1628737800000|2021-08-12 03:10:00|44021.5|44001.5|43991.5|43971.5|44079|44059|43986.5|43966.5|507
1628738100000|2021-08-12 03:15:00|43992.1|43972.1|43962.1|43942.1|44010.8|43990.8|43954.6|43934.6|129
1628738400000|2021-08-12 03:20:00|43964|43944|43941.4|43921.4|43969.6|43949.6|43926.5|43906.5|140
1628738700000|2021-08-12 03:25:00|43942.1|43922.1|43935.3|43915.3|43944.6|43924.6|43904.6|43884.6|141
1628739000000|2021-08-12 03:30:00|43937.1|43917.1|43956.4|43936.4|43957.1|43937.1|43937.1|43917.1|60
1628739300000|2021-08-12 03:35:00|43954.6|43934.6|43967.1|43947.1|43968.5|43948.5|43949.6|43929.6|45
1628739600000|2021-08-12 03:40:00|43962.8|43942.8|43948.5|43928.5|43967.1|43947.1|43948.5|43928.5|38
1628739900000|2021-08-12 03:45:00|43946.6|43926.6|43956.4|43936.4|43956.4|43936.4|43946.6|43926.6|32
1628740200000|2021-08-12 03:50:00|43957.1|43937.1|43961.4|43941.4|43969.6|43949.6|43956.4|43936.4|25
1628740500000|2021-08-12 03:55:00|43959.6|43939.6|43976.4|43956.4|43979.6|43959.6|43957.1|43937.1|30
1628740800000|2021-08-12 04:00:00|43977.1|43957.1|43964.6|43944.6|43977.1|43957.1|43954.6|43934.6|54
1628741100000|2021-08-12 04:05:00|43968.2|43948.2|43967.1|43947.1|43970|43950|43957.1|43937.1|16
1628741400000|2021-08-12 04:10:00|43965.3|43945.3|43973.4|43953.4|43977.7|43957.7|43957.7|43937.7|18
1628741700000|2021-08-12 04:15:00|43970.9|43950.9|43978.4|43958.4|43978.4|43958.4|43963.4|43943.4|23
1628742000000|2021-08-12 04:20:00|43977.7|43957.7|43974.1|43954.1|43978.4|43958.4|43965.2|43945.2|43
1628742300000|2021-08-12 04:25:00|43973.4|43953.4|43972.7|43952.7|43977.1|43957.1|43966.6|43946.6|18
1628742600000|2021-08-12 04:30:00|43973.4|43953.4|43967.7|43947.7|43978.4|43958.4|43960.9|43940.9|37
1628742900000|2021-08-12 04:35:00|43965.9|43945.9|43973.4|43953.4|43973.4|43953.4|43965.9|43945.9|14
1628743200000|2021-08-12 04:40:00|43975.2|43955.2|43985.9|43965.9|43987.7|43967.7|43972.7|43952.7|34
1628743500000|2021-08-12 04:45:00|43986.6|43966.6|44002.2|43982.2|44018.4|43998.4|43986.6|43966.6|70
1628743800000|2021-08-12 04:50:00|43999.7|43979.7|44002.2|43982.2|44004.7|43984.7|43974.7|43954.7|57
1628744100000|2021-08-12 04:55:00|43999.7|43979.7|43964.7|43944.7|43999.7|43979.7|43964|43944|40
1628744400000|2021-08-12 05:00:00|43964|43944|43984|43964|43987.2|43967.2|43964|43944|44
1628744700000|2021-08-12 05:05:00|43985.9|43965.9|43994.7|43974.7|43994.7|43974.7|43972.2|43952.2|44
1628745000000|2021-08-12 05:10:00|43997.2|43977.2|43997.2|43977.2|44008.6|43988.6|43985.4|43965.4|89
1628745300000|2021-08-12 05:15:00|43995.4|43975.4|43996|43976|44009.7|43989.7|43992.9|43972.9|26
1628745600000|2021-08-12 05:20:00|43998.5|43978.5|43986.7|43966.7|44002.9|43982.9|43986.7|43966.7|28
1628745900000|2021-08-12 05:25:00|43986|43966|43963.5|43943.5|43995.4|43975.4|43963.5|43943.5|45
1628746200000|2021-08-12 05:30:00|43961|43941|43994.2|43974.2|44037.4|44017.4|43948.5|43928.5|352
1628746500000|2021-08-12 05:35:00|43996|43976|43936|43916|43996|43976|43933.5|43913.5|135
1628746800000|2021-08-12 05:40:00|43938.5|43918.5|43881.7|43861.7|43940.3|43920.3|43849.2|43829.2|388
1628747100000|2021-08-12 05:45:00|43879.2|43859.2|43853.7|43833.7|43883.5|43863.5|43843.7|43823.7|286
1628747400000|2021-08-12 05:50:00|43847.6|43827.6|43893|43873|43909.9|43889.9|43847.6|43827.6|181
1628747700000|2021-08-12 05:55:00|43890.5|43870.5|43903|43883|43908|43888|43882.3|43862.3|119
1628748000000|2021-08-12 06:00:00|43898.7|43878.7|43886.7|43866.7|43926.7|43906.7|43869.2|43849.2|122
1628748300000|2021-08-12 06:05:00|43886|43866|43875.3|43855.3|43896.7|43876.7|43867.3|43847.3|79
1628748600000|2021-08-12 06:10:00|43876|43856|43959.8|43939.8|43966|43946|43875.3|43855.3|238
1628748900000|2021-08-12 06:15:00|43961.7|43941.7|43951.6|43931.6|43973.5|43953.5|43941.6|43921.6|290
1628749200000|2021-08-12 06:20:00|43953|43933|44002.3|43982.3|44048|44028|43953|43933|224
1628749500000|2021-08-12 06:25:00|44006.6|43986.6|44024.1|44004.1|44039.1|44019.1|44001|43981|105
1628749800000|2021-08-12 06:30:00|44027.8|44007.8|44045.5|44025.5|44053.6|44033.6|44019.1|43999.1|143
1628750100000|2021-08-12 06:35:00|44046.1|44026.1|43994.3|43974.3|44071.8|44051.8|43994.3|43974.3|180
1628750400000|2021-08-12 06:40:00|43995|43975|43968.6|43948.6|43998.6|43978.6|43963.6|43943.6|95
1628750700000|2021-08-12 06:45:00|43968|43948|43943.6|43923.6|44009.3|43989.3|43943.6|43923.6|147
1628751000000|2021-08-12 06:50:00|43945.4|43925.4|43962.3|43942.3|43962.3|43942.3|43922.9|43902.9|199
1628751300000|2021-08-12 06:55:00|43957.9|43937.9|43940.6|43920.6|43972.9|43952.9|43918.1|43898.1|268
1628751600000|2021-08-12 07:00:00|43938.1|43918.1|43946.3|43926.3|43969.3|43949.3|43920.6|43900.6|119
1628751900000|2021-08-12 07:05:00|43945.6|43925.6|43900.6|43880.6|43948.1|43928.1|43899.3|43879.3|124
1628752200000|2021-08-12 07:10:00|43902.4|43882.4|43918.6|43898.6|43928.6|43908.6|43902.4|43882.4|79
1628752500000|2021-08-12 07:15:00|43921.1|43901.1|43918.6|43898.6|43949.3|43929.3|43915.4|43895.4|66
1628752800000|2021-08-12 07:20:00|43922.2|43902.2|43934.9|43914.9|43952.9|43932.9|43922.2|43902.2|46
1628753100000|2021-08-12 07:25:00|43938.6|43918.6|43943.6|43923.6|43957.9|43937.9|43919.7|43899.7|117
1628753400000|2021-08-12 07:30:00|43944.2|43924.2|44013.6|43993.6|44014.2|43994.2|43944.2|43924.2|106
1628753700000|2021-08-12 07:35:00|44011.1|43991.1|44023.6|44003.6|44034.2|44014.2|44002.2|43982.2|134
1628754000000|2021-08-12 07:40:00|44025.4|44005.4|44031.7|44011.7|44047.9|44027.9|44021|44001|97
1628754300000|2021-08-12 07:45:00|44028.5|44008.5|44028.5|44008.5|44033.5|44013.5|43998.5|43978.5|77
1628754600000|2021-08-12 07:50:00|44032.9|44012.9|44011|43991|44033.5|44013.5|44006|43986|66
1628754900000|2021-08-12 07:55:00|44013.5|43993.5|44016.7|43996.7|44038.5|44018.5|44010.4|43990.4|55
1628755200000|2021-08-12 08:00:00|44015.4|43995.4|44007.8|43987.8|44018.5|43998.5|43999.2|43979.2|48
1628755500000|2021-08-12 08:05:00|44005.3|43985.3|43962.8|43942.8|44024.7|44004.7|43958.5|43938.5|102
1628755800000|2021-08-12 08:10:00|43963.5|43943.5|43915.3|43895.3|43990.3|43970.3|43910.3|43890.3|120
1628756100000|2021-08-12 08:15:00|43917.8|43897.8|43961.5|43941.5|43961.5|43941.5|43917.8|43897.8|78
1628756400000|2021-08-12 08:20:00|43962.2|43942.2|43975.3|43955.3|43982.8|43962.8|43957.8|43937.8|27
1628756700000|2021-08-12 08:25:00|43973.5|43953.5|43946.7|43926.7|43973.5|43953.5|43931.7|43911.7|138
1628757000000|2021-08-12 08:30:00|43944.8|43924.8|43918.5|43898.5|43954.8|43934.8|43914.1|43894.1|59
1628757300000|2021-08-12 08:35:00|43921|43901|43954.8|43934.8|43956.6|43936.6|43914.8|43894.8|44
1628757600000|2021-08-12 08:40:00|43951.6|43931.6|43951.8|43931.8|43959.8|43939.8|43943.5|43923.5|37
1628757900000|2021-08-12 08:45:00|43953.6|43933.6|43959.3|43939.3|43978.6|43958.6|43941.1|43921.1|107
1628758200000|2021-08-12 08:50:00|43958.6|43938.6|43968.6|43948.6|43980|43960|43958.6|43938.6|50
1628758500000|2021-08-12 08:55:00|43971.1|43951.1|43993.6|43973.6|43993.6|43973.6|43961.1|43941.1|55
1628758800000|2021-08-12 09:00:00|43994.3|43974.3|43986.1|43966.1|43996.1|43976.1|43976.8|43956.8|30
1628759100000|2021-08-12 09:05:00|43984.8|43964.8|43940.4|43920.4|43984.8|43964.8|43921.6|43901.6|70
1628759400000|2021-08-12 09:10:00|43939.8|43919.8|43939.8|43919.8|43956.1|43936.1|43929.8|43909.8|55
1628759700000|2021-08-12 09:15:00|43937.9|43917.9|43970.4|43950.4|43970.4|43950.4|43926.6|43906.6|49
1628760000000|2021-08-12 09:20:00|43971.6|43951.6|43996.6|43976.6|43999.1|43979.1|43969.1|43949.1|54
1628760300000|2021-08-12 09:25:00|43995.9|43975.9|43978.4|43958.4|44008.4|43988.4|43971.6|43951.6|63
1628760600000|2021-08-12 09:30:00|43977.7|43957.7|43987.1|43967.1|43990.2|43970.2|43974.1|43954.1|28
1628760900000|2021-08-12 09:35:00|43989.6|43969.6|43968.4|43948.4|43995.9|43975.9|43964.1|43944.1|29
1628761200000|2021-08-12 09:40:00|43967.7|43947.7|43979|43959|43993.4|43973.4|43967.7|43947.7|25
1628761500000|2021-08-12 09:45:00|43978.4|43958.4|43951.5|43931.5|43978.4|43958.4|43947.9|43927.9|36
1628761800000|2021-08-12 09:50:00|43954|43934|43929|43909|43962.2|43942.2|43924.7|43904.7|60
1628762100000|2021-08-12 09:55:00|43927.2|43907.2|43939|43919|43939|43919|43927.2|43907.2|25
1628762400000|2021-08-12 10:00:00|43937.2|43917.2|43946.5|43926.5|43948.3|43928.3|43929|43909|57
1628762700000|2021-08-12 10:05:00|43948.3|43928.3|43947.2|43927.2|43954|43934|43942.2|43922.2|23
1628763000000|2021-08-12 10:10:00|43944.7|43924.7|43945.3|43925.3|43952.2|43932.2|43927.2|43907.2|62
1628763300000|2021-08-12 10:15:00|43947.2|43927.2|43929.7|43909.7|43947.2|43927.2|43929|43909|62
1628763600000|2021-08-12 10:20:00|43929|43909|43926.7|43906.7|43929.7|43909.7|43922.3|43902.3|128
1628763900000|2021-08-12 10:25:00|43927.3|43907.3|43933|43913|43933|43913|43918|43898|62
1628764200000|2021-08-12 10:30:00|43933.6|43913.6|43933.6|43913.6|43938|43918|43919.8|43899.8|95
1628764500000|2021-08-12 10:35:00|43933|43913|43919.3|43899.3|43933|43913|43919.3|43899.3|81
1628764800000|2021-08-12 10:40:00|43916.1|43896.1|43921.1|43901.1|43927.5|43907.5|43914.3|43894.3|121
1628765100000|2021-08-12 10:45:00|43919.3|43899.3|43924.9|43904.9|43925.6|43905.6|43912.4|43892.4|118
1628765400000|2021-08-12 10:50:00|43925.6|43905.6|43933.8|43913.8|43935.6|43915.6|43908.8|43888.8|227
1628765700000|2021-08-12 10:55:00|43935.6|43915.6|43913.8|43893.8|43941.9|43921.9|43913.8|43893.8|96
1628766000000|2021-08-12 11:00:00|43915.6|43895.6|43886.1|43866.1|43924.9|43904.9|43886.1|43866.1|106
1628766300000|2021-08-12 11:05:00|43884.3|43864.3|43858.3|43838.3|43884.3|43864.3|43834.6|43814.6|217
1628766600000|2021-08-12 11:10:00|43858.9|43838.9|43801.4|43781.4|43863.9|43843.9|43799.6|43779.6|166
1628766900000|2021-08-12 11:15:00|43799.6|43779.6|43801.6|43781.6|43840.7|43820.7|43788.9|43768.9|129
1628767200000|2021-08-12 11:20:00|43805.2|43785.2|43806.6|43786.6|43833.4|43813.4|43801.6|43781.6|77
1628767500000|2021-08-12 11:25:00|43804.7|43784.7|43811.2|43791.2|43858|43838|43802.2|43782.2|317
1628767800000|2021-08-12 11:30:00|43813|43793|43792.8|43772.8|43815|43795|43760.7|43740.7|426
1628768100000|2021-08-12 11:35:00|43793.5|43773.5|43828.2|43808.2|43852.3|43832.3|43793.5|43773.5|267
1628768400000|2021-08-12 11:40:00|43826.3|43806.3|43837.5|43817.5|43847.5|43827.5|43785.5|43765.5|118
1628768700000|2021-08-12 11:45:00|43838.2|43818.2|43873.7|43853.7|43873.7|43853.7|43827.3|43807.3|101
1628769000000|2021-08-12 11:50:00|43875.5|43855.5|43834.8|43814.8|43887.3|43867.3|43834.8|43814.8|126
1628769300000|2021-08-12 11:55:00|43835.5|43815.5|43821.5|43801.5|43854.7|43834.7|43820.8|43800.8|129
1628769600000|2021-08-12 12:00:00|43824.7|43804.7|43766.5|43746.5|43853.5|43833.5|43752.7|43732.7|292
1628769900000|2021-08-12 12:05:00|43765.8|43745.8|43768.5|43748.5|43806|43786|43738.3|43718.3|267
1628770200000|2021-08-12 12:10:00|43769.1|43749.1|43742.1|43722.1|43779.8|43759.8|43741.5|43721.5|225
1628770500000|2021-08-12 12:15:00|43741.5|43721.5|43657|43637|43741.5|43721.5|43640.7|43620.7|471
1628770800000|2021-08-12 12:20:00|43656.3|43636.3|43637.5|43617.5|43663.8|43643.8|43618.8|43598.8|324
1628771100000|2021-08-12 12:25:00|43640|43620|43652.5|43632.5|43652.5|43632.5|43589.3|43569.3|284
1628771400000|2021-08-12 12:30:00|43650|43630|43673.1|43653.1|43714.5|43694.5|43601.8|43581.8|560
1628771700000|2021-08-12 12:35:00|43672.5|43652.5|43661.8|43641.8|43685|43665|43659.3|43639.3|208
1628772000000|2021-08-12 12:40:00|43661.1|43641.1|43696.8|43676.8|43734.3|43714.3|43657.5|43637.5|221
1628772300000|2021-08-12 12:45:00|43692.5|43672.5|43718.8|43698.8|43740.6|43720.6|43687.5|43667.5|231
1628772600000|2021-08-12 12:50:00|43719.4|43699.4|43738.1|43718.1|43742.5|43722.5|43719.4|43699.4|181
1628772900000|2021-08-12 12:55:00|43737.4|43717.4|43753.1|43733.1|43793.8|43773.8|43737.4|43717.4|291
1628773200000|2021-08-12 13:00:00|43767.4|43747.4|43668.1|43648.1|43767.4|43747.4|43652.4|43632.4|895
1628773500000|2021-08-12 13:05:00|43668.8|43648.8|43607.4|43587.4|43669.9|43649.9|43499.9|43479.9|971
1628773800000|2021-08-12 13:10:00|43608.1|43588.1|43529.9|43509.9|43642.4|43622.4|43517.4|43497.4|424
1628774100000|2021-08-12 13:15:00|43531.2|43511.2|43531.1|43511.1|43552.4|43532.4|43496.1|43476.1|424
1628774400000|2021-08-12 13:20:00|43530.4|43510.4|43558.6|43538.6|43588.6|43568.6|43507.9|43487.9|387
1628774700000|2021-08-12 13:25:00|43559.9|43539.9|43548.6|43528.6|43578.1|43558.1|43526.7|43506.7|173
1628775000000|2021-08-12 13:30:00|43546.7|43526.7|43535.4|43515.4|43556.7|43536.7|43442.9|43422.9|558
1628775300000|2021-08-12 13:35:00|43533.6|43513.6|43491.1|43471.1|43566.1|43546.1|43451.1|43431.1|465
1628775600000|2021-08-12 13:40:00|43488.6|43468.6|43507.2|43487.2|43524.9|43504.9|43464.1|43444.1|382
1628775900000|2021-08-12 13:45:00|43505.4|43485.4|43440.4|43420.4|43505.4|43485.4|43429.7|43409.7|588
1628776200000|2021-08-12 13:50:00|43442.2|43422.2|43439.7|43419.7|43449.7|43429.7|43427.9|43407.9|345
1628776500000|2021-08-12 13:55:00|43440.4|43420.4|43496|43476|43512.2|43492.2|43440.4|43420.4|421
1628776800000|2021-08-12 14:00:00|43506|43486|43519.1|43499.1|43519.1|43499.1|43469.7|43449.7|307
1628777100000|2021-08-12 14:05:00|43518.4|43498.4|43551.8|43531.8|43565.5|43545.5|43485.9|43465.9|492
1628777400000|2021-08-12 14:10:00|43551.2|43531.2|43560.6|43540.6|43627.6|43607.6|43541.2|43521.2|521
1628777700000|2021-08-12 14:15:00|43560|43540|43555.5|43535.5|43565.6|43545.6|43527.3|43507.3|324
1628778000000|2021-08-12 14:20:00|43556.2|43536.2|43585.5|43565.5|43585.5|43565.5|43518|43498|234
1628778300000|2021-08-12 14:25:00|43586.1|43566.1|43547.3|43527.3|43588|43568|43535.5|43515.5|288
1628778600000|2021-08-12 14:30:00|43552.3|43532.3|43473.2|43453.2|43557.3|43537.3|43466.4|43446.4|792
1628778900000|2021-08-12 14:35:00|43471.4|43451.4|43471.4|43451.4|43480.7|43460.7|43450.7|43430.7|320
1628779200000|2021-08-12 14:40:00|43473.9|43453.9|43456.4|43436.4|43492.6|43472.6|43456.4|43436.4|226
1628779500000|2021-08-12 14:45:00|43460.7|43440.7|43503.2|43483.2|43503.2|43483.2|43458.2|43438.2|180
1628779800000|2021-08-12 14:50:00|43500.7|43480.7|43488.2|43468.2|43500.7|43480.7|43465.7|43445.7|173
1628780100000|2021-08-12 14:55:00|43488.9|43468.9|43447.7|43427.7|43491.4|43471.4|43447|43427|346
1628780400000|2021-08-12 15:00:00|43452|43432|43393.7|43373.7|43452|43432|43361.3|43341.3|891
1628780700000|2021-08-12 15:05:00|43408.2|43388.2|43370|43350|43428.7|43408.7|43370|43350|349
1628781000000|2021-08-12 15:10:00|43369.4|43349.4|43330|43310|43369.4|43349.4|43306.2|43286.2|619
1628781300000|2021-08-12 15:15:00|43330.7|43310.7|43422.5|43402.5|43422.5|43402.5|43325|43305|355
1628781600000|2021-08-12 15:20:00|43417.5|43397.5|43447|43427|43453.8|43433.8|43412.5|43392.5|383
1628781900000|2021-08-12 15:25:00|43449.5|43429.5|43447|43427|43467.6|43447.6|43434.5|43414.5|198
1628782200000|2021-08-12 15:30:00|43452|43432|43466.3|43446.3|43468.2|43448.2|43426.3|43406.3|304
1628782500000|2021-08-12 15:35:00|43468.2|43448.2|43451.3|43431.3|43475.7|43455.7|43450.6|43430.6|170
1628782800000|2021-08-12 15:40:00|43449.5|43429.5|43433.1|43413.1|43451.3|43431.3|43431.2|43411.2|165
1628783100000|2021-08-12 15:45:00|43433.8|43413.8|43427.5|43407.5|43446.3|43426.3|43389.3|43369.3|414
1628783400000|2021-08-12 15:50:00|43432.5|43412.5|43442.5|43422.5|43448|43428|43427.5|43407.5|306
1628783700000|2021-08-12 15:55:00|43439.3|43419.3|43403.7|43383.7|43441.2|43421.2|43399.3|43379.3|119
1628784000000|2021-08-12 16:00:00|43401.2|43381.2|43467.5|43447.5|43480|43460|43396.2|43376.2|293
1628784300000|2021-08-12 16:05:00|43466.8|43446.8|43496.9|43476.9|43508.8|43488.8|43464.3|43444.3|317
1628784600000|2021-08-12 16:10:00|43497.6|43477.6|43496.9|43476.9|43501.9|43481.9|43485.1|43465.1|198
1628784900000|2021-08-12 16:15:00|43494.4|43474.4|43499.4|43479.4|43501.3|43481.3|43464.4|43444.4|218
1628785200000|2021-08-12 16:20:00|43496.9|43476.9|43490.6|43470.6|43499.4|43479.4|43485.1|43465.1|211
1628785500000|2021-08-12 16:25:00|43493.1|43473.1|43507.4|43487.4|43520.6|43500.6|43490.6|43470.6|394
1628785800000|2021-08-12 16:30:00|43503.7|43483.7|43493.1|43473.1|43503.7|43483.7|43478.1|43458.1|237
1628786100000|2021-08-12 16:35:00|43493.7|43473.7|43483.1|43463.1|43505.6|43485.6|43483.1|43463.1|237
1628786400000|2021-08-12 16:40:00|43483.7|43463.7|43461.8|43441.8|43490.6|43470.6|43459.9|43439.9|221
1628786700000|2021-08-12 16:45:00|43459.9|43439.9|43469.3|43449.3|43484.3|43464.3|43456.8|43436.8|223
1628787000000|2021-08-12 16:50:00|43466.8|43446.8|43473.2|43453.2|43488.1|43468.1|43456.8|43436.8|740
1628787300000|2021-08-12 16:55:00|43475|43455|43531.3|43511.3|43541.3|43521.3|43473.2|43453.2|2554
1628787600000|2021-08-12 17:00:00|43523.2|43503.2|43498.2|43478.2|43540.8|43520.8|43498.2|43478.2|1362
1628787900000|2021-08-12 17:05:00|43496.3|43476.3|43481.9|43461.9|43500|43480|43481.9|43461.9|219
1628788200000|2021-08-12 17:10:00|43478.2|43458.2|43470|43450|43478.2|43458.2|43467.5|43447.5|95
1628788500000|2021-08-12 17:15:00|43467.5|43447.5|43471.2|43451.2|43486.2|43466.2|43466.8|43446.8|139
1628788800000|2021-08-12 17:20:00|43467.5|43447.5|43470|43450|43471.8|43451.8|43456.8|43436.8|93
1628789100000|2021-08-12 17:25:00|43469.3|43449.3|43476.2|43456.2|43483.7|43463.7|43467.5|43447.5|56
1628789400000|2021-08-12 17:30:00|43475.5|43455.5|43452.5|43432.5|43480.5|43460.5|43444.3|43424.3|80
1628789700000|2021-08-12 17:35:00|43451.8|43431.8|43480|43460|43480|43460|43451.8|43431.8|73
1628790000000|2021-08-12 17:40:00|43480.6|43460.6|43501.8|43481.8|43504.3|43484.3|43480.6|43460.6|68
1628790300000|2021-08-12 17:45:00|43496.8|43476.8|43486.8|43466.8|43496.8|43476.8|43486.8|43466.8|32
1628790600000|2021-08-12 17:50:00|43489.3|43469.3|43487.5|43467.5|43494.3|43474.3|43477.5|43457.5|132
1628790900000|2021-08-12 17:55:00|43485.6|43465.6|43492.6|43472.6|43503.1|43483.1|43473.8|43453.8|240
1628791200000|2021-08-12 18:00:00|43494.4|43474.4|43503.8|43483.8|43506.3|43486.3|43485.1|43465.1|41
1628791500000|2021-08-12 18:05:00|43504.4|43484.4|43498.7|43478.7|43504.4|43484.4|43494.4|43474.4|34
1628791800000|2021-08-12 18:10:00|43501.2|43481.2|43505|43485|43511.2|43491.2|43501.2|43481.2|27
1628792100000|2021-08-12 18:15:00|43506.9|43486.9|43516.9|43496.9|43519.4|43499.4|43505|43485|35
1628792400000|2021-08-12 18:20:00|43520.6|43500.6|43514.4|43494.4|43529.4|43509.4|43514.4|43494.4|38
1628792700000|2021-08-12 18:25:00|43512.5|43492.5|43491.2|43471.2|43512.5|43492.5|43490.6|43470.6|45
1628793000000|2021-08-12 18:30:00|43490.6|43470.6|43489.4|43469.4|43493.7|43473.7|43488.7|43468.7|24
1628793300000|2021-08-12 18:35:00|43488.7|43468.7|43464.4|43444.4|43488.7|43468.7|43463.7|43443.7|53
1628793600000|2021-08-12 18:40:00|43465|43445|43481.9|43461.9|43487.5|43467.5|43465|43445|51
1628793900000|2021-08-12 18:45:00|43483.7|43463.7|43483.7|43463.7|43484.4|43464.4|43481.9|43461.9|13
1628794200000|2021-08-12 18:50:00|43481.9|43461.9|43483|43463|43487.4|43467.4|43481.9|43461.9|7
1628794500000|2021-08-12 18:55:00|43481.2|43461.2|43478|43458|43483|43463|43476.2|43456.2|23
1628794800000|2021-08-12 19:00:00|43478.7|43458.7|43493.7|43473.7|43502.4|43482.4|43478|43458|31
1628795100000|2021-08-12 19:05:00|43495.5|43475.5|43513|43493|43513|43493|43495.5|43475.5|38
1628795400000|2021-08-12 19:10:00|43512.4|43492.4|43518|43498|43519.9|43499.9|43503.7|43483.7|32
1628795700000|2021-08-12 19:15:00|43519.9|43499.9|43528|43508|43532.4|43512.4|43518.7|43498.7|22
1628796000000|2021-08-12 19:20:00|43527.4|43507.4|43536.2|43516.2|43536.2|43516.2|43525.5|43505.5|29
1628796300000|2021-08-12 19:25:00|43533.7|43513.7|43530.5|43510.5|43536.2|43516.2|43528.7|43508.7|58
1628796600000|2021-08-12 19:30:00|43531.2|43511.2|43533|43513|43533|43513|43523.6|43503.6|33
1628796900000|2021-08-12 19:35:00|43533.6|43513.6|43528|43508|43533.6|43513.6|43528|43508|38
1628797200000|2021-08-12 19:40:00|43526.1|43506.1|43513.6|43493.6|43526.1|43506.1|43513|43493|32
1628797500000|2021-08-12 19:45:00|43513|43493|43516.1|43496.1|43518|43498|43513|43493|13
1628797800000|2021-08-12 19:50:00|43513.6|43493.6|43508|43488|43513.6|43493.6|43508|43488|26
1628798100000|2021-08-12 19:55:00|43511.1|43491.1|43523|43503|43523|43503|43511.1|43491.1|29
1628798400000|2021-08-12 20:00:00|43521.1|43501.1|43521.1|43501.1|43531.1|43511.1|43518|43498|55
1628798700000|2021-08-12 20:05:00|43527.3|43507.3|43523.6|43503.6|43530.5|43510.5|43523|43503|33
1628799000000|2021-08-12 20:10:00|43528|43508|43532.9|43512.9|43534.8|43514.8|43528|43508|44
1628799300000|2021-08-12 20:15:00|43534.8|43514.8|43536.1|43516.1|43536.1|43516.1|43534.8|43514.8|5
1628799600000|2021-08-12 20:20:00|43534.2|43514.2|43534.2|43514.2|43536.7|43516.7|43534.2|43514.2|5
1628799900000|2021-08-12 20:25:00|43532.4|43512.4|43541.1|43521.1|43543.6|43523.6|43527.4|43507.4|35
1628800200000|2021-08-12 20:30:00|43539.2|43519.2|43508.6|43488.6|43539.2|43519.2|43506.7|43486.7|48
1628800500000|2021-08-12 20:35:00|43506.1|43486.1|43518.6|43498.6|43518.6|43498.6|43501.7|43481.7|20
1628800800000|2021-08-12 20:40:00|43521.7|43501.7|43539.9|43519.9|43539.9|43519.9|43517.4|43497.4|25
1628801100000|2021-08-12 20:45:00|43539.2|43519.2|43512.4|43492.4|43541.7|43521.7|43512.4|43492.4|41
1628801400000|2021-08-12 20:50:00|43512.3|43492.3|43531.7|43511.7|43534.8|43514.8|43512.3|43492.3|44
1628801700000|2021-08-12 20:55:00|43534.2|43514.2|43554.2|43534.2|43554.2|43534.2|43534.2|43514.2|38
1628805600000|2021-08-12 22:00:00|43555.3|43535.3|43536.7|43516.7|43557.3|43537.3|43529.1|43509.1|44
1628805900000|2021-08-12 22:05:00|43546|43526|43558.5|43538.5|43558.5|43538.5|43546|43526|16
1628806200000|2021-08-12 22:10:00|43557.8|43537.8|43555.9|43535.9|43558.5|43538.5|43555.9|43535.9|1
1628806500000|2021-08-12 22:15:00|43556.6|43536.6|43550.4|43530.4|43556.6|43536.6|43550.4|43530.4|55
1628806800000|2021-08-12 22:20:00|43549.7|43529.7|43545.5|43525.5|43551|43531|43541.8|43521.8|74
1628807100000|2021-08-12 22:25:00|43548|43528|43548|43528|43548.6|43528.6|43545.5|43525.5|21
1628807400000|2021-08-12 22:30:00|43547.9|43527.9|43547.9|43527.9|43548.6|43528.6|43542.9|43522.9|3
1628807700000|2021-08-12 22:35:00|43548.6|43528.6|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|11
1628808000000|2021-08-12 22:40:00|43552.9|43532.9|43553.6|43533.6|43553.6|43533.6|43552.9|43532.9|19
1628808300000|2021-08-12 22:45:00|43554.2|43534.2|43559.2|43539.2|43559.2|43539.2|43554.2|43534.2|28
1628808600000|2021-08-12 22:50:00|43559.9|43539.9|43560.5|43540.5|43560.5|43540.5|43559.2|43539.2|54
1628808900000|2021-08-12 22:55:00|43558|43538|43554.8|43534.8|43558|43538|43549.8|43529.8|40
1628809200000|2021-08-12 23:00:00|43555.5|43535.5|43537.3|43517.3|43556.8|43536.8|43537.3|43517.3|29
1628809500000|2021-08-12 23:05:00|43539.8|43519.8|43548.6|43528.6|43548.6|43528.6|43539.8|43519.8|10
1628809800000|2021-08-12 23:10:00|43552.3|43532.3|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|19
1628810100000|2021-08-12 23:15:00|43554.2|43534.2|43552.9|43532.9|43556|43536|43552.9|43532.9|9
1628810400000|2021-08-12 23:20:00|43557.9|43537.9|43561|43541|43561|43541|43557.9|43537.9|5
1628810700000|2021-08-12 23:25:00|43567.2|43547.2|43572.9|43552.9|43572.9|43552.9|43567.2|43547.2|15
1628811000000|2021-08-12 23:30:00|43570.4|43550.4|43583.5|43563.5|43583.5|43563.5|43562.9|43542.9|44
1628811300000|2021-08-12 23:35:00|43585.4|43565.4|43583.5|43563.5|43587.9|43567.9|43579.1|43559.1|9
1628811600000|2021-08-12 23:40:00|43582.9|43562.9|43578.5|43558.5|43582.9|43562.9|43578.5|43558.5|15
1628811900000|2021-08-12 23:45:00|43579.1|43559.1|43573.5|43553.5|43581|43561|43573.5|43553.5|11
1628812200000|2021-08-12 23:50:00|43572.8|43552.8|43571|43551|43572.8|43552.8|43565.3|43545.3|19
1628812500000|2021-08-12 23:55:00|43570.3|43550.3|43547.2|43527.2|43570.3|43550.3|43545.3|43525.3|28
1628812800000|2021-08-13 00:00:00|43549|43529|43547.2|43527.2|43560.3|43540.3|43537.2|43517.2|26
1628813100000|2021-08-13 00:05:00|43549|43529|43535.3|43515.3|43551|43531|43532.2|43512.2|16
1628813400000|2021-08-13 00:10:00|43542.2|43522.2|43522.2|43502.2|43544|43524|43512.2|43492.2|41
1628813700000|2021-08-13 00:15:00|43519.7|43499.7|43517.8|43497.8|43531.5|43511.5|43512.2|43492.2|35
1628814000000|2021-08-13 00:20:00|43519.6|43499.6|43536.5|43516.5|43536.5|43516.5|43519.6|43499.6|18
1628814300000|2021-08-13 00:25:00|43538.4|43518.4|43543.4|43523.4|43543.4|43523.4|43535.9|43515.9|30
1628814600000|2021-08-13 00:30:00|43545.2|43525.2|43571.5|43551.5|43576.5|43556.5|43545.2|43525.2|37
1628814900000|2021-08-13 00:35:00|43569.6|43549.6|43561.5|43541.5|43569.6|43549.6|43557.8|43537.8|15
1628815200000|2021-08-13 00:40:00|43562.1|43542.1|43563.3|43543.3|43564|43544|43554.6|43534.6|19
1628815500000|2021-08-13 00:45:00|43562.1|43542.1|43550.8|43530.8|43565.8|43545.8|43546.5|43526.5|20
1628815800000|2021-08-13 00:50:00|43549|43529|43548.3|43528.3|43555.2|43535.2|43544|43524|19
1628816100000|2021-08-13 00:55:00|43546.5|43526.5|43555.8|43535.8|43556.5|43536.5|43542.1|43522.1|18
1628816400000|2021-08-13 01:00:00|43556.5|43536.5|43569.5|43549.5|43602.1|43582.1|43530.8|43510.8|257
1628816700000|2021-08-13 01:05:00|43564.5|43544.5|43533.2|43513.2|43592|43572|43532.6|43512.6|168
1628817000000|2021-08-13 01:10:00|43535.1|43515.1|43546.4|43526.4|43568.2|43548.2|43532.6|43512.6|66
1628817300000|2021-08-13 01:15:00|43545.1|43525.1|43573.2|43553.2|43573.9|43553.9|43530.7|43510.7|159
1628817600000|2021-08-13 01:20:00|43571.4|43551.4|43581.4|43561.4|43593.2|43573.2|43568.9|43548.9|77
1628817900000|2021-08-13 01:25:00|43579.5|43559.5|43568.8|43548.8|43598.9|43578.9|43568.2|43548.2|55
1628818200000|2021-08-13 01:30:00|43569.5|43549.5|43597|43577|43637|43617|43559.5|43539.5|167
1628818500000|2021-08-13 01:35:00|43595.1|43575.1|43593.8|43573.8|43603.8|43583.8|43570.1|43550.1|89
1628818800000|2021-08-13 01:40:00|43595.7|43575.7|43618.8|43598.8|43618.8|43598.8|43587|43567|52
1628819100000|2021-08-13 01:45:00|43619.5|43599.5|43612|43592|43634.5|43614.5|43612|43592|79
1628819400000|2021-08-13 01:50:00|43611.3|43591.3|43614.5|43594.5|43640.7|43620.7|43610.1|43590.1|72
1628819700000|2021-08-13 01:55:00|43618.2|43598.2|43621.3|43601.3|43636.3|43616.3|43614.5|43594.5|53
1628820000000|2021-08-13 02:00:00|43619.5|43599.5|43619.4|43599.4|43626.3|43606.3|43604.4|43584.4|39
1628820300000|2021-08-13 02:05:00|43617.6|43597.6|43648.8|43628.8|43662.5|43642.5|43617.6|43597.6|113
1628820600000|2021-08-13 02:10:00|43644.4|43624.4|43673.8|43653.8|43674.4|43654.4|43639.4|43619.4|71
1628820900000|2021-08-13 02:15:00|43669.4|43649.4|43698.8|43678.8|43699.4|43679.4|43669.4|43649.4|94
1628821200000|2021-08-13 02:20:00|43699.4|43679.4|43722.6|43702.6|43724.4|43704.4|43687.6|43667.6|98
1628821500000|2021-08-13 02:25:00|43724.4|43704.4|43699.4|43679.4|43726.9|43706.9|43696.3|43676.3|180
1628821800000|2021-08-13 02:30:00|43701.9|43681.9|43723.8|43703.8|43723.8|43703.8|43698.8|43678.8|146
1628822100000|2021-08-13 02:35:00|43721.3|43701.3|43709.4|43689.4|43723.8|43703.8|43699.4|43679.4|117
1628822400000|2021-08-13 02:40:00|43711.9|43691.9|43725.7|43705.7|43725.7|43705.7|43706.9|43686.9|150
1628822700000|2021-08-13 02:45:00|43727.5|43707.5|43740.7|43720.7|43743.2|43723.2|43718.2|43698.2|101
1628823000000|2021-08-13 02:50:00|43738.2|43718.2|43705|43685|43743.8|43723.8|43698.7|43678.7|112
1628823300000|2021-08-13 02:55:00|43705.7|43685.7|43665|43645|43708.2|43688.2|43659.4|43639.4|131
1628823600000|2021-08-13 03:00:00|43665.7|43645.7|43695|43675|43703.1|43683.1|43664.4|43644.4|117
1628823900000|2021-08-13 03:05:00|43692.5|43672.5|43680.6|43660.6|43698.1|43678.1|43677.5|43657.5|54
1628824200000|2021-08-13 03:10:00|43678.8|43658.8|43674.4|43654.4|43689.4|43669.4|43665.6|43645.6|82
1628824500000|2021-08-13 03:15:00|43670|43650|43682.5|43662.5|43690|43670|43668.1|43648.1|49
1628824800000|2021-08-13 03:20:00|43680.6|43660.6|43634.3|43614.3|43682.5|43662.5|43630|43610|187
1628825100000|2021-08-13 03:25:00|43635|43615|43638.7|43618.7|43665.6|43645.6|43629.3|43609.3|112
1628825400000|2021-08-13 03:30:00|43636.8|43616.8|43638.7|43618.7|43648.7|43628.7|43634.3|43614.3|25
1628825700000|2021-08-13 03:35:00|43636.8|43616.8|43649.3|43629.3|43649.3|43629.3|43633.7|43613.7|14
1628826000000|2021-08-13 03:40:00|43651.2|43631.2|43656.8|43636.8|43659.3|43639.3|43649.3|43629.3|19
1628826300000|2021-08-13 03:45:00|43655|43635|43653|43633|43656.8|43636.8|43648.7|43628.7|29
1628826600000|2021-08-13 03:50:00|43654.9|43634.9|43668|43648|43672.4|43652.4|43653|43633|23
1628826900000|2021-08-13 03:55:00|43667.4|43647.4|43645.5|43625.5|43667.4|43647.4|43645.5|43625.5|17
1628827200000|2021-08-13 04:00:00|43647.4|43627.4|43656.7|43636.7|43656.7|43636.7|43647.4|43627.4|24
1628827500000|2021-08-13 04:05:00|43660.5|43640.5|43654.9|43634.9|43661.1|43641.1|43652.4|43632.4|5
1628827800000|2021-08-13 04:10:00|43656.7|43636.7|43662.4|43642.4|43666.7|43646.7|43656.7|43636.7|22
1628828100000|2021-08-13 04:15:00|43664.2|43644.2|43658|43638|43667.4|43647.4|43658|43638|13
1628828400000|2021-08-13 04:20:00|43657.4|43637.4|43660.5|43640.5|43660.5|43640.5|43649.9|43629.9|20
1628828700000|2021-08-13 04:25:00|43657.4|43637.4|43662.3|43642.3|43662.4|43642.4|43653.6|43633.6|15
1628829000000|2021-08-13 04:30:00|43664.2|43644.2|43650.5|43630.5|43664.8|43644.8|43650.5|43630.5|11
1628829300000|2021-08-13 04:35:00|43652.3|43632.3|43656.7|43636.7|43656.7|43636.7|43650.5|43630.5|13
1628829600000|2021-08-13 04:40:00|43657.3|43637.3|43658|43638|43668|43648|43653|43633|21
1628829900000|2021-08-13 04:45:00|43659.8|43639.8|43653|43633|43659.8|43639.8|43653|43633|14
1628830200000|2021-08-13 04:50:00|43651.7|43631.7|43654.8|43634.8|43656.1|43636.1|43645.5|43625.5|26
1628830500000|2021-08-13 04:55:00|43653|43633|43652.3|43632.3|43657.3|43637.3|43649.8|43629.8|12
1628830800000|2021-08-13 05:00:00|43654.2|43634.2|43657.3|43637.3|43661.7|43641.7|43654.2|43634.2|23
1628831100000|2021-08-13 05:05:00|43656.7|43636.7|43662.3|43642.3|43665.4|43645.4|43647.3|43627.3|24
1628831400000|2021-08-13 05:10:00|43660.4|43640.4|43664.2|43644.2|43664.2|43644.2|43647.9|43627.9|28
1628831700000|2021-08-13 05:15:00|43666|43646|43672.3|43652.3|43677.3|43657.3|43662.3|43642.3|31
1628832000000|2021-08-13 05:20:00|43671.7|43651.7|43641.6|43621.6|43671.7|43651.7|43622.9|43602.9|64
1628832300000|2021-08-13 05:25:00|43647.3|43627.3|43636.6|43616.6|43656.6|43636.6|43627.9|43607.9|41
1628832600000|2021-08-13 05:30:00|43634.8|43614.8|43562.3|43542.3|43651.6|43631.6|43560.4|43540.4|213
1628832900000|2021-08-13 05:35:00|43560.4|43540.4|43576.6|43556.6|43581|43561|43542.3|43522.3|155
1628833200000|2021-08-13 05:40:00|43576|43556|43541|43521|43576|43556|43526.6|43506.6|159
1628833500000|2021-08-13 05:45:00|43540.4|43520.4|43571.6|43551.6|43571.6|43551.6|43522.9|43502.9|182
1628833800000|2021-08-13 05:50:00|43569.1|43549.1|43546|43526|43569.1|43549.1|43519.7|43499.7|88
1628834100000|2021-08-13 05:55:00|43546.6|43526.6|43562.2|43542.2|43566.6|43546.6|43535.4|43515.4|37
1628834400000|2021-08-13 06:00:00|43564.7|43544.7|43588.5|43568.5|43601.6|43581.6|43557.2|43537.2|100
1628834700000|2021-08-13 06:05:00|43589.1|43569.1|43580.4|43560.4|43612.2|43592.2|43575.4|43555.4|111
1628835000000|2021-08-13 06:10:00|43577.9|43557.9|43555.4|43535.4|43599.1|43579.1|43555.4|43535.4|119
1628835300000|2021-08-13 06:15:00|43552.9|43532.9|43590.4|43570.4|43602.9|43582.9|43547.9|43527.9|105
1628835600000|2021-08-13 06:20:00|43587.8|43567.8|43592.8|43572.8|43617.2|43597.2|43585.3|43565.3|123
1628835900000|2021-08-13 06:25:00|43589.7|43569.7|43599.7|43579.7|43603.4|43583.4|43576.6|43556.6|73
1628836200000|2021-08-13 06:30:00|43601.6|43581.6|43620.3|43600.3|43632.2|43612.2|43587.8|43567.8|105
1628836500000|2021-08-13 06:35:00|43622.2|43602.2|43614.1|43594.1|43627.2|43607.2|43607.8|43587.8|33
1628836800000|2021-08-13 06:40:00|43616.6|43596.6|43615.3|43595.3|43616.6|43596.6|43590.9|43570.9|73
1628837100000|2021-08-13 06:45:00|43615.9|43595.9|43647.2|43627.2|43647.2|43627.2|43615.9|43595.9|102
1628837400000|2021-08-13 06:50:00|43646.5|43626.5|43667.2|43647.2|43702.8|43682.8|43644|43624|245
1628837700000|2021-08-13 06:55:00|43664.7|43644.7|43650.9|43630.9|43668.4|43648.4|43630.9|43610.9|139
1628838000000|2021-08-13 07:00:00|43653.4|43633.4|43662.8|43642.8|43680.3|43660.3|43637.8|43617.8|89
1628838300000|2021-08-13 07:05:00|43660.3|43640.3|43650.3|43630.3|43675.9|43655.9|43626.5|43606.5|87
1628838600000|2021-08-13 07:10:00|43650.9|43630.9|43660.9|43640.9|43675.9|43655.9|43650.9|43630.9|48
1628838900000|2021-08-13 07:15:00|43656.5|43636.5|43655.3|43635.3|43658.4|43638.4|43642.1|43622.1|33
1628839200000|2021-08-13 07:20:00|43655.9|43635.9|43647.7|43627.7|43676.5|43656.5|43647.1|43627.1|51
1628839500000|2021-08-13 07:25:00|43650.2|43630.2|43648.4|43628.4|43656.5|43636.5|43640.2|43620.2|40
1628839800000|2021-08-13 07:30:00|43646.5|43626.5|43611.5|43591.5|43651.5|43631.5|43590.9|43570.9|91
1628840100000|2021-08-13 07:35:00|43613.4|43593.4|43566.5|43546.5|43620.2|43600.2|43566.5|43546.5|67
1628840400000|2021-08-13 07:40:00|43565.9|43545.9|43587.7|43567.7|43607.1|43587.1|43557.1|43537.1|121
1628840700000|2021-08-13 07:45:00|43589.6|43569.6|43559.6|43539.6|43599.6|43579.6|43559.6|43539.6|65
1628841000000|2021-08-13 07:50:00|43557.7|43537.7|43565.9|43545.9|43574.6|43554.6|43557.1|43537.1|86
1628841300000|2021-08-13 07:55:00|43565.2|43545.2|43557.7|43537.7|43572.7|43552.7|43552.1|43532.1|55
1628841600000|2021-08-13 08:00:00|43560.2|43540.2|43542.7|43522.7|43560.9|43540.9|43532.7|43512.7|109
1628841900000|2021-08-13 08:05:00|43542.1|43522.1|43542.1|43522.1|43556.5|43536.5|43535.2|43515.2|67
1628842200000|2021-08-13 08:10:00|43540.2|43520.2|43574|43554|43594.6|43574.6|43537.7|43517.7|98
1628842500000|2021-08-13 08:15:00|43577.7|43557.7|43567.1|43547.1|43578.3|43558.3|43562.1|43542.1|28
1628842800000|2021-08-13 08:20:00|43567.7|43547.7|43577.1|43557.1|43581.4|43561.4|43567.1|43547.1|33
1628843100000|2021-08-13 08:25:00|43580.8|43560.8|43547.1|43527.1|43580.8|43560.8|43547.1|43527.1|39
1628843400000|2021-08-13 08:30:00|43549.6|43529.6|43536.4|43516.4|43549.6|43529.6|43532.1|43512.1|57
1628843700000|2021-08-13 08:35:00|43537.1|43517.1|43559.5|43539.5|43559.5|43539.5|43537.1|43517.1|47
1628844000000|2021-08-13 08:40:00|43562|43542|43555.2|43535.2|43565.8|43545.8|43547.7|43527.7|22
1628844300000|2021-08-13 08:45:00|43557|43537|43574.5|43554.5|43583.9|43563.9|43552.7|43532.7|47
1628844600000|2021-08-13 08:50:00|43572.7|43552.7|43577.7|43557.7|43582|43562|43570.2|43550.2|23
1628844900000|2021-08-13 08:55:00|43581.4|43561.4|43605.2|43585.2|43617|43597|43581.4|43561.4|64
1628845200000|2021-08-13 09:00:00|43607|43587|43584.5|43564.5|43612|43592|43581.4|43561.4|80
1628845500000|2021-08-13 09:05:00|43582.6|43562.6|43625.1|43605.1|43627.6|43607.6|43580.1|43560.1|74
1628845800000|2021-08-13 09:10:00|43622.6|43602.6|43586.4|43566.4|43627.6|43607.6|43586.4|43566.4|58
1628846100000|2021-08-13 09:15:00|43588.3|43568.3|43568.9|43548.9|43588.9|43568.9|43568.9|43548.9|60
1628846400000|2021-08-13 09:20:00|43570.8|43550.8|43540.7|43520.7|43571.4|43551.4|43540.7|43520.7|62
1628846700000|2021-08-13 09:25:00|43538.9|43518.9|43530.7|43510.7|43555.1|43535.1|43530.1|43510.1|108
1628847000000|2021-08-13 09:30:00|43533.2|43513.2|43568.2|43548.2|43568.2|43548.2|43531.4|43511.4|47
1628847300000|2021-08-13 09:35:00|43572.6|43552.6|43593.9|43573.9|43598.2|43578.2|43572.6|43552.6|44
1628847600000|2021-08-13 09:40:00|43591.4|43571.4|43595.7|43575.7|43596.4|43576.4|43556.4|43536.4|75
1628847900000|2021-08-13 09:45:00|43593.9|43573.9|43576.3|43556.3|43598.9|43578.9|43576.3|43556.3|18
1628848200000|2021-08-13 09:50:00|43578.2|43558.2|43596.3|43576.3|43597|43577|43576.3|43556.3|41
1628848500000|2021-08-13 09:55:00|43597.6|43577.6|43618.2|43598.2|43618.2|43598.2|43591.3|43571.3|48
1628848800000|2021-08-13 10:00:00|43618.8|43598.8|43603.8|43583.8|43632.6|43612.6|43578.8|43558.8|85
1628849100000|2021-08-13 10:05:00|43606.3|43586.3|43628.2|43608.2|43631.3|43611.3|43598.8|43578.8|42
1628849400000|2021-08-13 10:10:00|43626.3|43606.3|43614.4|43594.4|43640.7|43620.7|43598.2|43578.2|105
1628849700000|2021-08-13 10:15:00|43613.8|43593.8|43591.3|43571.3|43613.8|43593.8|43586.3|43566.3|79
1628850000000|2021-08-13 10:20:00|43596.3|43576.3|43611.9|43591.9|43611.9|43591.9|43596.3|43576.3|30
1628850300000|2021-08-13 10:25:00|43609.4|43589.4|43583.8|43563.8|43613.8|43593.8|43576.9|43556.9|42
1628850600000|2021-08-13 10:30:00|43586.3|43566.3|43609.4|43589.4|43613.8|43593.8|43583.8|43563.8|29
1628850900000|2021-08-13 10:35:00|43606.9|43586.9|43641.3|43621.3|43650.7|43630.7|43606.9|43586.9|144
1628851200000|2021-08-13 10:40:00|43638.8|43618.8|43646.9|43626.9|43662.5|43642.5|43636.3|43616.3|62
1628851500000|2021-08-13 10:45:00|43645|43625|43640|43620|43646.3|43626.3|43630|43610|73
1628851800000|2021-08-13 10:50:00|43641.9|43621.9|43636.9|43616.9|43641.9|43621.9|43618.1|43598.1|76
1628852100000|2021-08-13 10:55:00|43632.5|43612.5|43624.4|43604.4|43636.3|43616.3|43606.3|43586.3|73
1628852400000|2021-08-13 11:00:00|43623.8|43603.8|43633.7|43613.7|43638.8|43618.8|43618.8|43598.8|39
1628852700000|2021-08-13 11:05:00|43633.1|43613.1|43594.4|43574.4|43640.6|43620.6|43593.1|43573.1|67
1628853000000|2021-08-13 11:10:00|43591.9|43571.9|43543.7|43523.7|43593.7|43573.7|43540|43520|151
1628853300000|2021-08-13 11:15:00|43539.4|43519.4|43561.2|43541.2|43571.2|43551.2|43539.4|43519.4|82
1628853600000|2021-08-13 11:20:00|43561.9|43541.9|43547.5|43527.5|43565.6|43545.6|43542.5|43522.5|87
1628853900000|2021-08-13 11:25:00|43545|43525|43501.8|43481.8|43545|43525|43466.8|43446.8|292
1628854200000|2021-08-13 11:30:00|43500|43480|43494.3|43474.3|43501.8|43481.8|43457.5|43437.5|265
1628854500000|2021-08-13 11:35:00|43491.8|43471.8|43502.5|43482.5|43520.6|43500.6|43491.8|43471.8|219
1628854800000|2021-08-13 11:40:00|43505|43485|43537.4|43517.4|43541.2|43521.2|43502.5|43482.5|89
1628855100000|2021-08-13 11:45:00|43539.3|43519.3|43530.6|43510.6|43543.7|43523.7|43530|43510|91
1628855400000|2021-08-13 11:50:00|43532.4|43512.4|43541.8|43521.8|43548.1|43528.1|43527.4|43507.4|99
1628855700000|2021-08-13 11:55:00|43544.3|43524.3|43566.2|43546.2|43566.2|43546.2|43531.2|43511.2|108
1628856000000|2021-08-13 12:00:00|43565.6|43545.6|43579.3|43559.3|43606.2|43586.2|43565.6|43545.6|222
1628856300000|2021-08-13 12:05:00|43581.8|43561.8|43580.5|43560.5|43581.8|43561.8|43567.4|43547.4|74
1628856600000|2021-08-13 12:10:00|43581.2|43561.2|43505.5|43485.5|43598.7|43578.7|43505.5|43485.5|178
1628856900000|2021-08-13 12:15:00|43503.7|43483.7|43499.3|43479.3|43520.5|43500.5|43451.8|43431.8|395
1628857200000|2021-08-13 12:20:00|43501.8|43481.8|43479.3|43459.3|43513.7|43493.7|43469.3|43449.3|163
1628857500000|2021-08-13 12:25:00|43476.8|43456.8|43493.7|43473.7|43494.3|43474.3|43474.3|43454.3|123
1628857800000|2021-08-13 12:30:00|43489.3|43469.3|43517.4|43497.4|43533.7|43513.7|43472.4|43452.4|416
1628858100000|2021-08-13 12:35:00|43522.4|43502.4|43554.3|43534.3|43571.1|43551.1|43521.8|43501.8|310
1628858400000|2021-08-13 12:40:00|43552.4|43532.4|43624.9|43604.9|43627.4|43607.4|43547.4|43527.4|322
1628858700000|2021-08-13 12:45:00|43626.1|43606.1|43641.1|43621.1|43641.1|43621.1|43603.6|43583.6|276
1628859000000|2021-08-13 12:50:00|43643.6|43623.6|43620.5|43600.5|43645.5|43625.5|43618|43598|169
1628859300000|2021-08-13 12:55:00|43622.4|43602.4|43678.6|43658.6|43681.1|43661.1|43611.1|43591.1|319
1628859600000|2021-08-13 13:00:00|43681.1|43661.1|43894.9|43874.9|43904.9|43884.9|43673.6|43653.6|1130
1628859900000|2021-08-13 13:05:00|43896.7|43876.7|43866.7|43846.7|43939.2|43919.2|43808.6|43788.6|773
1628860200000|2021-08-13 13:10:00|43867.3|43847.3|43803.6|43783.6|43886.7|43866.7|43803.6|43783.6|481
1628860500000|2021-08-13 13:15:00|43803|43783|43843.6|43823.6|43855.5|43835.5|43783.6|43763.6|317
1628860800000|2021-08-13 13:20:00|43845.5|43825.5|43827.3|43807.3|43889.8|43869.8|43827.3|43807.3|288
1628861100000|2021-08-13 13:25:00|43829.8|43809.8|43811.7|43791.7|43894.8|43874.8|43804.2|43784.2|403
1628861400000|2021-08-13 13:30:00|43814.8|43794.8|43769.2|43749.2|43841.7|43821.7|43766.7|43746.7|448
1628861700000|2021-08-13 13:35:00|43766.7|43746.7|43871.1|43851.1|43892.3|43872.3|43746.1|43726.1|732
1628862000000|2021-08-13 13:40:00|43872.3|43852.3|43845.5|43825.5|43881.1|43861.1|43811.7|43791.7|560
1628862300000|2021-08-13 13:45:00|43843.6|43823.6|43865.5|43845.5|43899.9|43879.9|43843.6|43823.6|339
1628862600000|2021-08-13 13:50:00|43866.1|43846.1|43796.1|43776.1|43873|43853|43796.1|43776.1|270
1628862900000|2021-08-13 13:55:00|43798.6|43778.6|43871.7|43851.7|43886.1|43866.1|43798.6|43778.6|222
1628863200000|2021-08-13 14:00:00|43869.8|43849.8|43933.6|43913.6|43972.3|43952.3|43869.8|43849.8|522
1628863500000|2021-08-13 14:05:00|43934.2|43914.2|43976.7|43956.7|43991.1|43971.1|43933.6|43913.6|382
1628863800000|2021-08-13 14:10:00|43978.6|43958.6|44135.4|44115.4|44148.5|44128.5|43978.6|43958.6|1002
1628864100000|2021-08-13 14:15:00|44133.5|44113.5|44123.5|44103.5|44181.6|44161.6|44108.5|44088.5|995
1628864400000|2021-08-13 14:20:00|44125.4|44105.4|44178.5|44158.5|44219.8|44199.8|44125.4|44105.4|976
1628864700000|2021-08-13 14:25:00|44179.1|44159.1|44104.2|44084.2|44231|44211|44074.2|44054.2|749
1628865000000|2021-08-13 14:30:00|44102.3|44082.3|44115.4|44095.4|44152.9|44132.9|44099.2|44079.2|252
1628865300000|2021-08-13 14:35:00|44117.3|44097.3|44099.1|44079.1|44134.8|44114.8|44090.4|44070.4|221
1628865600000|2021-08-13 14:40:00|44098.5|44078.5|44096|44076|44122.9|44102.9|44078.5|44058.5|327
1628865900000|2021-08-13 14:45:00|44095.4|44075.4|44112.9|44092.9|44143.5|44123.5|44095.4|44075.4|514
1628866200000|2021-08-13 14:50:00|44113.5|44093.5|44132.3|44112.3|44143.5|44123.5|44091|44071|255
1628866500000|2021-08-13 14:55:00|44128.5|44108.5|44066|44046|44138.5|44118.5|44058.5|44038.5|368
1628866800000|2021-08-13 15:00:00|44065.4|44045.4|44062.9|44042.9|44082.9|44062.9|44061|44041|207
1628867100000|2021-08-13 15:05:00|44059.8|44039.8|44028.5|44008.5|44062.9|44042.9|43997.9|43977.9|387
1628867400000|2021-08-13 15:10:00|44025.4|44005.4|44008.5|43988.5|44027.9|44007.9|44001|43981|213
1628867700000|2021-08-13 15:15:00|44007.9|43987.9|43971|43951|44007.9|43987.9|43953.5|43933.5|281
1628868000000|2021-08-13 15:20:00|43971.6|43951.6|43972.9|43952.9|43986.6|43966.6|43949.1|43929.1|346
1628868300000|2021-08-13 15:25:00|43973.5|43953.5|43939.1|43919.1|43973.5|43953.5|43927.2|43907.2|271
1628868600000|2021-08-13 15:30:00|43938.5|43918.5|43939.7|43919.7|43952.2|43932.2|43911|43891|399
1628868900000|2021-08-13 15:35:00|43939.1|43919.1|43922.2|43902.2|43946|43926|43906.6|43886.6|283
1628869200000|2021-08-13 15:40:00|43924.1|43904.1|43974.1|43954.1|43981|43961|43924.1|43904.1|326
1628869500000|2021-08-13 15:45:00|43972.2|43952.2|43943.4|43923.4|43982.2|43962.2|43940.9|43920.9|261
1628869800000|2021-08-13 15:50:00|43939|43919|43906.5|43886.5|43950.3|43930.3|43893.4|43873.4|347
1628870100000|2021-08-13 15:55:00|43904|43884|43899|43879|43927.1|43907.1|43892.8|43872.8|265
1628870400000|2021-08-13 16:00:00|43898.4|43878.4|43924|43904|43930.9|43910.9|43898.4|43878.4|140
1628870700000|2021-08-13 16:05:00|43923.4|43903.4|43867.8|43847.8|43923.4|43903.4|43855.9|43835.9|238
1628871000000|2021-08-13 16:10:00|43868.4|43848.4|43900.9|43880.9|43907.8|43887.8|43858.4|43838.4|247
1628871300000|2021-08-13 16:15:00|43902.8|43882.8|43912.1|43892.1|43920.3|43900.3|43883.4|43863.4|194
1628871600000|2021-08-13 16:20:00|43907.8|43887.8|43914.6|43894.6|43916.5|43896.5|43891.5|43871.5|106
1628871900000|2021-08-13 16:25:00|43919|43899|43877.1|43857.1|43919.6|43899.6|43877.1|43857.1|143
1628872200000|2021-08-13 16:30:00|43879|43859|43899.6|43879.6|43899.6|43879.6|43871.5|43851.5|142
1628872500000|2021-08-13 16:35:00|43899|43879|43877.1|43857.1|43909|43889|43872.1|43852.1|294
1628872800000|2021-08-13 16:40:00|43879.6|43859.6|43870.8|43850.8|43890.3|43870.3|43868.4|43848.4|229
1628873100000|2021-08-13 16:45:00|43871.5|43851.5|43833.4|43813.4|43871.5|43851.5|43826.5|43806.5|296
1628873400000|2021-08-13 16:50:00|43835.3|43815.3|43824|43804|43854|43834|43824|43804|223
1628873700000|2021-08-13 16:55:00|43823.4|43803.4|43842.1|43822.1|43863.3|43843.3|43806.5|43786.5|822
1628874000000|2021-08-13 17:00:00|43844.6|43824.6|43829|43809|43847.1|43827.1|43810.9|43790.9|352
1628874300000|2021-08-13 17:05:00|43830.9|43810.9|43814|43794|43830.9|43810.9|43808.4|43788.4|104
1628874600000|2021-08-13 17:10:00|43813.4|43793.4|43815.9|43795.9|43837.1|43817.1|43810.9|43790.9|245
1628874900000|2021-08-13 17:15:00|43816.5|43796.5|43839|43819|43839.6|43819.6|43816.5|43796.5|154
1628875200000|2021-08-13 17:20:00|43838.4|43818.4|43824|43804|43841.5|43821.5|43820.2|43800.2|176
1628875500000|2021-08-13 17:25:00|43825.8|43805.8|43800.8|43780.8|43829|43809|43800.8|43780.8|157
1628875800000|2021-08-13 17:30:00|43797.7|43777.7|43755.2|43735.2|43797.7|43777.7|43747.1|43727.1|416
1628876100000|2021-08-13 17:35:00|43754.6|43734.6|43752.7|43732.7|43760.8|43740.8|43752.7|43732.7|94
1628876400000|2021-08-13 17:40:00|43750.2|43730.2|43722.7|43702.7|43750.2|43730.2|43720.8|43700.8|344
1628876700000|2021-08-13 17:45:00|43720.2|43700.2|43752.7|43732.7|43752.7|43732.7|43719.6|43699.6|198
1628877000000|2021-08-13 17:50:00|43750.8|43730.8|43727.1|43707.1|43752.7|43732.7|43725.8|43705.8|103
1628877300000|2021-08-13 17:55:00|43725.2|43705.2|43725.2|43705.2|43737.7|43717.7|43713.3|43693.3|115
1628877600000|2021-08-13 18:00:00|43727.7|43707.7|43697.7|43677.7|43732.1|43712.1|43697.1|43677.1|85
1628877900000|2021-08-13 18:05:00|43699.6|43679.6|43700.2|43680.2|43710.2|43690.2|43697.7|43677.7|65
1628878200000|2021-08-13 18:10:00|43702.1|43682.1|43707.7|43687.7|43709.6|43689.6|43702.1|43682.1|49
1628878500000|2021-08-13 18:15:00|43709.6|43689.6|43710.2|43690.2|43712.7|43692.7|43707.7|43687.7|30
1628878800000|2021-08-13 18:20:00|43712.1|43692.1|43707.7|43687.7|43717.1|43697.1|43707.7|43687.7|25
1628879100000|2021-08-13 18:25:00|43705.8|43685.8|43677.7|43657.7|43705.8|43685.8|43672.7|43652.7|88
1628879400000|2021-08-13 18:30:00|43672.7|43652.7|43678.3|43658.3|43678.3|43658.3|43652.7|43632.7|85
1628879700000|2021-08-13 18:35:00|43680.2|43660.2|43683.3|43663.3|43687|43667|43677.7|43657.7|49
1628880000000|2021-08-13 18:40:00|43682.7|43662.7|43655.1|43635.1|43687|43667|43655.1|43635.1|98
1628880300000|2021-08-13 18:45:00|43650.8|43630.8|43655.1|43635.1|43657.6|43637.6|43642.6|43622.6|63
1628880600000|2021-08-13 18:50:00|43653.3|43633.3|43657.6|43637.6|43667.6|43647.6|43653.3|43633.3|117
1628880900000|2021-08-13 18:55:00|43653.9|43633.9|43662.6|43642.6|43662.6|43642.6|43653.9|43633.9|13
1628881200000|2021-08-13 19:00:00|43660.7|43640.7|43680.7|43660.7|43682.6|43662.6|43660.7|43640.7|47
1628881500000|2021-08-13 19:05:00|43680.1|43660.1|43652.6|43632.6|43680.7|43660.7|43652.6|43632.6|74
1628881800000|2021-08-13 19:10:00|43650.7|43630.7|43669.5|43649.5|43669.5|43649.5|43647.6|43627.6|68
1628882100000|2021-08-13 19:15:00|43670.1|43650.1|43677.6|43657.6|43678.9|43658.9|43670.1|43650.1|76
1628882400000|2021-08-13 19:20:00|43679.5|43659.5|43675.7|43655.7|43679.5|43659.5|43675.7|43655.7|19
1628882700000|2021-08-13 19:25:00|43675.1|43655.1|43672|43652|43675.1|43655.1|43667.6|43647.6|14
1628883000000|2021-08-13 19:30:00|43672.6|43652.6|43670.1|43650.1|43672.6|43652.6|43665.7|43645.7|17
1628883300000|2021-08-13 19:35:00|43667.6|43647.6|43667.6|43647.6|43672.6|43652.6|43665.1|43645.1|24
1628883600000|2021-08-13 19:40:00|43669.5|43649.5|43665.7|43645.7|43669.5|43649.5|43662.6|43642.6|28
1628883900000|2021-08-13 19:45:00|43665.1|43645.1|43668.2|43648.2|43668.2|43648.2|43665.1|43645.1|26
1628884200000|2021-08-13 19:50:00|43670.1|43650.1|43659.5|43639.5|43670.1|43650.1|43659.5|43639.5|33
1628884500000|2021-08-13 19:55:00|43660.7|43640.7|43667|43647|43672.6|43652.6|43649.5|43629.5|54
1628884800000|2021-08-13 20:00:00|43663.9|43643.9|43647.6|43627.6|43663.9|43643.9|43647.6|43627.6|64
1628885100000|2021-08-13 20:05:00|43644.5|43624.5|43636.3|43616.3|43644.5|43624.5|43629.5|43609.5|115
1628885400000|2021-08-13 20:10:00|43618.8|43598.8|43605.7|43585.7|43618.8|43598.8|43605.7|43585.7|46
1628885700000|2021-08-13 20:15:00|43606.3|43586.3|43590.7|43570.7|43606.3|43586.3|43590.7|43570.7|25
1628886000000|2021-08-13 20:20:00|43591.3|43571.3|43595.7|43575.7|43597.5|43577.5|43591.3|43571.3|13
1628886300000|2021-08-13 20:25:00|43596.3|43576.3|43560.6|43540.6|43609.4|43589.4|43558.1|43538.1|94
1628886600000|2021-08-13 20:30:00|43564.4|43544.4|43590|43570|43600|43580|43564.4|43544.4|44
1628886900000|2021-08-13 20:35:00|43592.5|43572.5|43572.5|43552.5|43597.5|43577.5|43572.5|43552.5|30
1628887200000|2021-08-13 20:40:00|43568.1|43548.1|43573.8|43553.8|43576.9|43556.9|43565|43545|36
1628887500000|2021-08-13 20:45:00|43571.9|43551.9|43556.3|43536.3|43584.4|43564.4|43556.3|43536.3|66
1628887800000|2021-08-13 20:50:00|43555.7|43535.7|43544.4|43524.4|43556.9|43536.9|43528.8|43508.8|76
1628888100000|2021-08-13 20:55:00|43546.3|43526.3|43525.6|43505.6|43546.3|43526.3|43523.1|43503.1|76
1629064800000|2021-08-15 22:00:00|43563.4|43543.4|43595.9|43575.9|43620.9|43600.9|43563.4|43543.4|148
1629065100000|2021-08-15 22:05:00|43590.9|43570.9|43612.9|43592.9|43612.9|43592.9|43590.9|43570.9|67
1629065400000|2021-08-15 22:10:00|43613.4|43593.4|43638.4|43618.4|43638.4|43618.4|43613.4|43593.4|38
1629065700000|2021-08-15 22:15:00|43640.4|43620.4|43620.9|43600.9|43640.4|43620.4|43616.4|43596.4|39
1629066000000|2021-08-15 22:20:00|43618.4|43598.4|43613.4|43593.4|43618.4|43598.4|43613.4|43593.4|18
1629066300000|2021-08-15 22:25:00|43613.9|43593.9|43600.9|43580.9|43613.9|43593.9|43598.4|43578.4|10
1629066600000|2021-08-15 22:30:00|43603.4|43583.4|43595.9|43575.9|43606.4|43586.4|43595.9|43575.9|45
1629066900000|2021-08-15 22:35:00|43595.4|43575.4|43582.3|43562.3|43595.4|43575.4|43582.3|43562.3|18
1629067200000|2021-08-15 22:40:00|43580.3|43560.3|43573.9|43553.9|43580.3|43560.3|43573.4|43553.4|15
1629067500000|2021-08-15 22:45:00|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|12
1629067800000|2021-08-15 22:50:00|43569.4|43549.4|43565.9|43545.9|43569.4|43549.4|43560.9|43540.9|13
1629068100000|2021-08-15 22:55:00|43565.3|43545.3|43570.9|43550.9|43570.9|43550.9|43563.4|43543.4|21
1629068400000|2021-08-15 23:00:00|43575.3|43555.3|43588.9|43568.9|43591.4|43571.4|43575.3|43555.3|37
1629068700000|2021-08-15 23:05:00|43591.4|43571.4|43592.3|43572.3|43592.3|43572.3|43569.8|43549.8|309
1629069000000|2021-08-15 23:10:00|43589.8|43569.8|43559.8|43539.8|43589.8|43569.8|43557.3|43537.3|30
1629069300000|2021-08-15 23:15:00|43557.3|43537.3|43564.8|43544.8|43566.8|43546.8|43554.8|43534.8|7
1629069600000|2021-08-15 23:20:00|43566.8|43546.8|43566.8|43546.8|43567.3|43547.3|43562.8|43542.8|6
1629069900000|2021-08-15 23:25:00|43564.8|43544.8|43564.8|43544.8|43569.8|43549.8|43562.3|43542.3|8
1629070200000|2021-08-15 23:30:00|43562.8|43542.8|43558.7|43538.7|43562.8|43542.8|43558.7|43538.7|13
1629070500000|2021-08-15 23:35:00|43556.7|43536.7|43547.8|43527.8|43556.7|43536.7|43542.3|43522.3|29
1629070800000|2021-08-15 23:40:00|43549.8|43529.8|43552.3|43532.3|43562.3|43542.3|43549.8|43529.8|25
1629071100000|2021-08-15 23:45:00|43550.3|43530.3|43547.3|43527.3|43552.3|43532.3|43540.8|43520.8|38
1629071400000|2021-08-15 23:50:00|43546.7|43526.7|43548.3|43528.3|43548.3|43528.3|43537.3|43517.3|78
1629071700000|2021-08-15 23:55:00|43550.3|43530.3|43547.2|43527.2|43557.2|43537.2|43539.7|43519.7|33
1629072000000|2021-08-16 00:00:00|43551.2|43531.2|43544.7|43524.7|43572.2|43552.2|43537.2|43517.2|218
1629072300000|2021-08-16 00:05:00|43546.7|43526.7|43502.8|43482.8|43547.2|43527.2|43497.8|43477.8|89
1629072600000|2021-08-16 00:10:00|43504.7|43484.7|43479.7|43459.7|43511.7|43491.7|43477.2|43457.2|82
1629072900000|2021-08-16 00:15:00|43481.7|43461.7|43441.7|43421.7|43481.7|43461.7|43382.2|43362.2|157
1629073200000|2021-08-16 00:20:00|43439.7|43419.7|43423.3|43403.3|43442.7|43422.7|43422.7|43402.7|55
1629073500000|2021-08-16 00:25:00|43422.7|43402.7|43451.8|43431.8|43455.8|43435.8|43418.3|43398.3|51
1629073800000|2021-08-16 00:30:00|43455.2|43435.2|43444.2|43424.2|43457.7|43437.7|43440.8|43420.8|49
1629074100000|2021-08-16 00:35:00|43446.2|43426.2|43467.7|43447.7|43474.2|43454.2|43440.8|43420.8|94
1629074400000|2021-08-16 00:40:00|43469.7|43449.7|43482.7|43462.7|43482.7|43462.7|43455.8|43435.8|75
1629074700000|2021-08-16 00:45:00|43485.2|43465.2|43517.2|43497.2|43517.2|43497.2|43482.7|43462.7|97
1629075000000|2021-08-16 00:50:00|43517.7|43497.7|43534.7|43514.7|43544.7|43524.7|43517.7|43497.7|120
1629075300000|2021-08-16 00:55:00|43535.2|43515.2|43543.2|43523.2|43548.2|43528.2|43530.2|43510.2|55
1629075600000|2021-08-16 01:00:00|43542.7|43522.7|43666.7|43646.7|43667.2|43647.2|43538.2|43518.2|602
1629075900000|2021-08-16 01:05:00|43667.2|43647.2|43617.2|43597.2|43667.2|43647.2|43595.2|43575.2|210
1629076200000|2021-08-16 01:10:00|43616.7|43596.7|43559.7|43539.7|43621.7|43601.7|43559.7|43539.7|145
1629076500000|2021-08-16 01:15:00|43559.2|43539.2|43632.2|43612.2|43642.2|43622.2|43532.7|43512.7|249
1629076800000|2021-08-16 01:20:00|43631.7|43611.7|43587.7|43567.7|43638.2|43618.2|43583.2|43563.2|183
1629077100000|2021-08-16 01:25:00|43588.2|43568.2|43634.1|43614.1|43644.1|43624.1|43577.2|43557.2|87
1629077400000|2021-08-16 01:30:00|43631.1|43611.1|43589.1|43569.1|43661.6|43641.6|43574.1|43554.1|203
1629077700000|2021-08-16 01:35:00|43591.6|43571.6|43591.6|43571.6|43601.6|43581.6|43562.7|43542.7|130
1629078000000|2021-08-16 01:40:00|43589.1|43569.1|43619.1|43599.1|43621.6|43601.6|43576.1|43556.1|130
1629078300000|2021-08-16 01:45:00|43616.6|43596.6|43644.1|43624.1|43644.6|43624.6|43586.6|43566.6|133
1629078600000|2021-08-16 01:50:00|43642.1|43622.1|43684.1|43664.1|43684.1|43664.1|43626.6|43606.6|189
1629078900000|2021-08-16 01:55:00|43688.1|43668.1|43726.6|43706.6|43759.1|43739.1|43686.6|43666.6|279
1629079200000|2021-08-16 02:00:00|43719.5|43699.5|43673.1|43653.1|43719.5|43699.5|43670.6|43650.6|300
1629079500000|2021-08-16 02:05:00|43673.6|43653.6|43606.1|43586.1|43678.1|43658.1|43605.6|43585.6|203
1629079800000|2021-08-16 02:10:00|43610.6|43590.6|43598.1|43578.1|43611.1|43591.1|43565.6|43545.6|223
1629080100000|2021-08-16 02:15:00|43595.6|43575.6|43585.6|43565.6|43595.6|43575.6|43573.6|43553.6|143
1629080400000|2021-08-16 02:20:00|43585|43565|43543.6|43523.6|43586.1|43566.1|43518.6|43498.6|221
1629080700000|2021-08-16 02:25:00|43545.6|43525.6|43530.6|43510.6|43556.1|43536.1|43526.6|43506.6|87
1629081000000|2021-08-16 02:30:00|43531.1|43511.1|43583.6|43563.6|43586.1|43566.1|43526.1|43506.1|223
1629081300000|2021-08-16 02:35:00|43580.6|43560.6|43546.1|43526.1|43585|43565|43546.1|43526.1|81
1629081600000|2021-08-16 02:40:00|43545.5|43525.5|43553.6|43533.6|43585.5|43565.5|43536.1|43516.1|160
1629081900000|2021-08-16 02:45:00|43551.1|43531.1|43576.1|43556.1|43580.5|43560.5|43533|43513|129
1629082200000|2021-08-16 02:50:00|43575.5|43555.5|43505.5|43485.5|43575.5|43555.5|43501.1|43481.1|166
1629082500000|2021-08-16 02:55:00|43505|43485|43445.5|43425.5|43520|43500|43439.5|43419.5|218
1629082800000|2021-08-16 03:00:00|43447.5|43427.5|43394.5|43374.5|43447.5|43427.5|43345|43325|344
1629083100000|2021-08-16 03:05:00|43389.5|43369.5|43402|43382|43411.5|43391.5|43377.5|43357.5|177
1629083400000|2021-08-16 03:10:00|43401.5|43381.5|43369.5|43349.5|43419.5|43399.5|43362.5|43342.5|158
1629083700000|2021-08-16 03:15:00|43365.5|43345.5|43335|43315|43365.5|43345.5|43305|43285|239
1629084000000|2021-08-16 03:20:00|43334.5|43314.5|43357|43337|43359.5|43339.5|43309.5|43289.5|109
1629084300000|2021-08-16 03:25:00|43362.5|43342.5|43389.5|43369.5|43405|43385|43355.5|43335.5|177
1629084600000|2021-08-16 03:30:00|43387.5|43367.5|43387.5|43367.5|43399.5|43379.5|43369.5|43349.5|60
1629084900000|2021-08-16 03:35:00|43387|43367|43372|43352|43389|43369|43367.5|43347.5|43
1629085200000|2021-08-16 03:40:00|43373.9|43353.9|43369.5|43349.5|43382|43362|43367.5|43347.5|101
1629085500000|2021-08-16 03:45:00|43365|43345|43362.5|43342.5|43369.5|43349.5|43356|43336|30
1629085800000|2021-08-16 03:50:00|43364.5|43344.5|43370|43350|43379.5|43359.5|43364.5|43344.5|38
1629086100000|2021-08-16 03:55:00|43372|43352|43369.4|43349.4|43373.9|43353.9|43362.5|43342.5|34
1629086400000|2021-08-16 04:00:00|43368.9|43348.9|43354.4|43334.4|43368.9|43348.9|43351.9|43331.9|40
1629086700000|2021-08-16 04:05:00|43351.9|43331.9|43369.4|43349.4|43369.4|43349.4|43351.9|43331.9|29
1629087000000|2021-08-16 04:10:00|43368.9|43348.9|43365|43345|43374.4|43354.4|43363|43343|30
1629087300000|2021-08-16 04:15:00|43364.9|43344.9|43382.4|43362.4|43382.4|43362.4|43364.9|43344.9|22
1629087600000|2021-08-16 04:20:00|43380.5|43360.5|43394.4|43374.4|43394.9|43374.9|43379.9|43359.9|25
1629087900000|2021-08-16 04:25:00|43392.4|43372.4|43396.9|43376.9|43398.9|43378.9|43392.4|43372.4|6
1629088200000|2021-08-16 04:30:00|43398.9|43378.9|43400.4|43380.4|43416.4|43396.4|43384.9|43364.9|136
1629088500000|2021-08-16 04:35:00|43399.9|43379.9|43392.4|43372.4|43399.9|43379.9|43392.4|43372.4|16
1629088800000|2021-08-16 04:40:00|43390.4|43370.4|43387.4|43367.4|43401.9|43381.9|43387.4|43367.4|57
1629089100000|2021-08-16 04:45:00|43385.4|43365.4|43397.9|43377.9|43397.9|43377.9|43385.4|43365.4|56
1629089400000|2021-08-16 04:50:00|43399.9|43379.9|43410.4|43390.4|43415.4|43395.4|43399.9|43379.9|19
1629089700000|2021-08-16 04:55:00|43407.4|43387.4|43412.4|43392.4|43412.4|43392.4|43405.4|43385.4|20
1629090000000|2021-08-16 05:00:00|43410.4|43390.4|43389.9|43369.9|43410.4|43390.4|43389.9|43369.9|48
1629090300000|2021-08-16 05:05:00|43391.9|43371.9|43394.4|43374.4|43394.4|43374.4|43384.9|43364.9|41
1629090600000|2021-08-16 05:10:00|43396.4|43376.4|43336.9|43316.9|43399.4|43379.4|43306.9|43286.9|121
1629090900000|2021-08-16 05:15:00|43339.4|43319.4|43321.9|43301.9|43342.4|43322.4|43309.4|43289.4|63
1629091200000|2021-08-16 05:20:00|43319.9|43299.9|43312.4|43292.4|43336.9|43316.9|43304.4|43284.4|71
1629091500000|2021-08-16 05:25:00|43314.4|43294.4|43332.4|43312.4|43336.9|43316.9|43307.4|43287.4|59
1629091800000|2021-08-16 05:30:00|43334.4|43314.4|43324.4|43304.4|43349.4|43329.4|43300.4|43280.4|164
1629092100000|2021-08-16 05:35:00|43324.9|43304.9|43334.4|43314.4|43354.9|43334.9|43314.4|43294.4|87
1629092400000|2021-08-16 05:40:00|43334.9|43314.9|43344.4|43324.4|43369.4|43349.4|43334.9|43314.9|112
1629092700000|2021-08-16 05:45:00|43344.9|43324.9|43337.4|43317.4|43344.9|43324.9|43310.4|43290.4|86
1629093000000|2021-08-16 05:50:00|43334.9|43314.9|43340.4|43320.4|43349.9|43329.9|43327.4|43307.4|90
1629093300000|2021-08-16 05:55:00|43339.9|43319.9|43325.4|43305.4|43349.9|43329.9|43312.4|43292.4|111
1629093600000|2021-08-16 06:00:00|43324.9|43304.9|43364.3|43344.3|43365.4|43345.4|43315.4|43295.4|104
1629093900000|2021-08-16 06:05:00|43359.9|43339.9|43320.4|43300.4|43369.3|43349.3|43320.4|43300.4|60
1629094200000|2021-08-16 06:10:00|43317.9|43297.9|43335.4|43315.4|43340.9|43320.9|43315.4|43295.4|145
1629094500000|2021-08-16 06:15:00|43334.9|43314.9|43331.4|43311.4|43340.9|43320.9|43320.4|43300.4|56
1629094800000|2021-08-16 06:20:00|43328.9|43308.9|43321.4|43301.4|43353.4|43333.4|43311.4|43291.4|103
1629095100000|2021-08-16 06:25:00|43320.9|43300.9|43330.9|43310.9|43343.9|43323.9|43318.9|43298.9|55
1629095400000|2021-08-16 06:30:00|43328.4|43308.4|43308.4|43288.4|43335.9|43315.9|43308.4|43288.4|87
1629095700000|2021-08-16 06:35:00|43306.4|43286.4|43313.4|43293.4|43332.8|43312.8|43275.3|43255.3|189
1629096000000|2021-08-16 06:40:00|43311.4|43291.4|43277.8|43257.8|43337.3|43317.3|43271.4|43251.4|141
1629096300000|2021-08-16 06:45:00|43275.9|43255.9|43255.3|43235.3|43285.3|43265.3|43225.8|43205.8|194
1629096600000|2021-08-16 06:50:00|43253.3|43233.3|43270.3|43250.3|43270.3|43250.3|43245.8|43225.8|93
1629096900000|2021-08-16 06:55:00|43272.8|43252.8|43250.8|43230.8|43292.8|43272.8|43242.8|43222.8|119
1629097200000|2021-08-16 07:00:00|43255.3|43235.3|43130.3|43110.3|43257.8|43237.8|43049.3|43029.3|407
1629097500000|2021-08-16 07:05:00|43134.8|43114.8|43110.3|43090.3|43154.8|43134.8|43103.3|43083.3|167
1629097800000|2021-08-16 07:10:00|43107.3|43087.3|43119.8|43099.8|43149.3|43129.3|43097.8|43077.8|144
1629098100000|2021-08-16 07:15:00|43119.3|43099.3|43189.8|43169.8|43207.3|43187.3|43117.3|43097.3|245
1629098400000|2021-08-16 07:20:00|43190.3|43170.3|43170.8|43150.8|43239.8|43219.8|43170.8|43150.8|122
1629098700000|2021-08-16 07:25:00|43170.3|43150.3|43173.3|43153.3|43190.3|43170.3|43161.8|43141.8|128
1629099000000|2021-08-16 07:30:00|43175.3|43155.3|43145.3|43125.3|43205.8|43185.8|43143.3|43123.3|96
1629099300000|2021-08-16 07:35:00|43141.3|43121.3|43205.8|43185.8|43210.8|43190.8|43138.8|43118.8|72
1629099600000|2021-08-16 07:40:00|43201.3|43181.3|43183.3|43163.3|43201.3|43181.3|43175.8|43155.8|106
1629099900000|2021-08-16 07:45:00|43185.3|43165.3|43175.8|43155.8|43194.3|43174.3|43168.3|43148.3|73
1629100200000|2021-08-16 07:50:00|43173.8|43153.8|43143.3|43123.3|43173.8|43153.8|43135.3|43115.3|78
1629100500000|2021-08-16 07:55:00|43138.8|43118.8|43160.3|43140.3|43160.3|43140.3|43091.3|43071.3|112
1629100800000|2021-08-16 08:00:00|43160.8|43140.8|43186.3|43166.3|43191.3|43171.3|43135.8|43115.8|106
1629101100000|2021-08-16 08:05:00|43185.8|43165.8|43218.3|43198.3|43220.3|43200.3|43166.3|43146.3|84
1629101400000|2021-08-16 08:10:00|43217.3|43197.3|43190.3|43170.3|43217.3|43197.3|43175.3|43155.3|91
1629101700000|2021-08-16 08:15:00|43187.8|43167.8|43160.8|43140.8|43197.8|43177.8|43159.3|43139.3|83
1629102000000|2021-08-16 08:20:00|43155.8|43135.8|43195.3|43175.3|43195.3|43175.3|43153.8|43133.8|64
1629102300000|2021-08-16 08:25:00|43192.8|43172.8|43170.3|43150.3|43208.3|43188.3|43165.8|43145.8|85
1629102600000|2021-08-16 08:30:00|43165.8|43145.8|43137.7|43117.7|43169.7|43149.7|43124.7|43104.7|162
1629102900000|2021-08-16 08:35:00|43140.2|43120.2|43162.7|43142.7|43185.2|43165.2|43140.2|43120.2|98
1629103200000|2021-08-16 08:40:00|43163.3|43143.3|43260.2|43240.2|43260.7|43240.7|43163.3|43143.3|143
1629103500000|2021-08-16 08:45:00|43257.7|43237.7|43245.2|43225.2|43290.7|43270.7|43240.2|43220.2|225
1629103800000|2021-08-16 08:50:00|43240.7|43220.7|43223.2|43203.2|43257.7|43237.7|43223.2|43203.2|78
1629104100000|2021-08-16 08:55:00|43225.7|43205.7|43225.2|43205.2|43225.7|43205.7|43205.2|43185.2|175
1629104400000|2021-08-16 09:00:00|43222.7|43202.7|43212.7|43192.7|43222.7|43202.7|43200.2|43180.2|51
1629104700000|2021-08-16 09:05:00|43217.7|43197.7|43213.7|43193.7|43233.2|43213.2|43207.7|43187.7|85
1629105000000|2021-08-16 09:10:00|43211.2|43191.2|43222.2|43202.2|43262.2|43242.2|43206.7|43186.7|134
1629105300000|2021-08-16 09:15:00|43221.7|43201.7|43191.7|43171.7|43223.7|43203.7|43190.2|43170.2|95
1629105600000|2021-08-16 09:20:00|43193.7|43173.7|43170.7|43150.7|43200.7|43180.7|43166.2|43146.2|226
1629105900000|2021-08-16 09:25:00|43173.2|43153.2|43170.7|43150.7|43181.2|43161.2|43166.2|43146.2|49
1629106200000|2021-08-16 09:30:00|43171.2|43151.2|43150.2|43130.2|43180.2|43160.2|43130.2|43110.2|151
1629106500000|2021-08-16 09:35:00|43148.2|43128.2|43114.7|43094.7|43152.7|43132.7|43100.2|43080.2|98
1629106800000|2021-08-16 09:40:00|43119.2|43099.2|43122.2|43102.2|43131.7|43111.7|43110.2|43090.2|72
1629107100000|2021-08-16 09:45:00|43124.2|43104.2|43145.2|43125.2|43145.2|43125.2|43114.7|43094.7|53
1629107400000|2021-08-16 09:50:00|43143.2|43123.2|43144.7|43124.7|43157.2|43137.2|43128.2|43108.2|82
1629107700000|2021-08-16 09:55:00|43140.2|43120.2|43124.7|43104.7|43154.7|43134.7|43122.7|43102.7|91
1629108000000|2021-08-16 10:00:00|43122.7|43102.7|43109.7|43089.7|43122.7|43102.7|43104.7|43084.7|86
1629108300000|2021-08-16 10:05:00|43107.2|43087.2|43127.2|43107.2|43127.2|43107.2|43074.2|43054.2|87
1629108600000|2021-08-16 10:10:00|43124.7|43104.7|43095.2|43075.2|43124.7|43104.7|43095.2|43075.2|128
1629108900000|2021-08-16 10:15:00|43097.2|43077.2|43111.6|43091.6|43119.7|43099.7|43094.7|43074.7|107
1629109200000|2021-08-16 10:20:00|43112.2|43092.2|43116.1|43096.1|43119.1|43099.1|43102.2|43082.2|80
1629109500000|2021-08-16 10:25:00|43114.1|43094.1|43145.7|43125.7|43149.6|43129.6|43113.7|43093.7|110
1629109800000|2021-08-16 10:30:00|43145.2|43125.2|43170.7|43150.7|43175.7|43155.7|43140.7|43120.7|58
1629110100000|2021-08-16 10:35:00|43171.2|43151.2|43180.6|43160.6|43185.1|43165.1|43166.2|43146.2|51
1629110400000|2021-08-16 10:40:00|43185.6|43165.6|43178.1|43158.1|43195.6|43175.6|43173.1|43153.1|54
1629110700000|2021-08-16 10:45:00|43180.1|43160.1|43155.6|43135.6|43185.6|43165.6|43155.6|43135.6|87
1629111000000|2021-08-16 10:50:00|43155.1|43135.1|43143.1|43123.1|43155.1|43135.1|43138.6|43118.6|61
1629111300000|2021-08-16 10:55:00|43145.6|43125.6|43150.6|43130.6|43159.6|43139.6|43138.6|43118.6|64
1629111600000|2021-08-16 11:00:00|43151.1|43131.1|43155.6|43135.6|43170.6|43150.6|43141.1|43121.1|140
1629111900000|2021-08-16 11:05:00|43155.1|43135.1|43110.6|43090.6|43161.1|43141.1|43110.1|43090.1|124
1629112200000|2021-08-16 11:10:00|43115.6|43095.6|43131.1|43111.1|43135.6|43115.6|43108.6|43088.6|120
1629112500000|2021-08-16 11:15:00|43133.1|43113.1|43128.6|43108.6|43153.1|43133.1|43128.6|43108.6|75
1629112800000|2021-08-16 11:20:00|43126.6|43106.6|43061.1|43041.1|43128.6|43108.6|43025.6|43005.6|264
1629113100000|2021-08-16 11:25:00|43058.1|43038.1|43071.6|43051.6|43075.1|43055.1|43041.1|43021.1|84
1629113400000|2021-08-16 11:30:00|43076.1|43056.1|43083.6|43063.6|43101.1|43081.1|43046.1|43026.1|385
1629113700000|2021-08-16 11:35:00|43083.1|43063.1|43130.1|43110.1|43139.1|43119.1|43075.1|43055.1|218
1629114000000|2021-08-16 11:40:00|43132.6|43112.6|43167.6|43147.6|43167.6|43147.6|43129.1|43109.1|113
1629114300000|2021-08-16 11:45:00|43168.1|43148.1|43157.6|43137.6|43170.1|43150.1|43144.1|43124.1|105
1629114600000|2021-08-16 11:50:00|43150.1|43130.1|43189.1|43169.1|43189.6|43169.6|43147.1|43127.1|85
1629114900000|2021-08-16 11:55:00|43184.6|43164.6|43234.6|43214.6|43237.1|43217.1|43184.6|43164.6|155
1629115200000|2021-08-16 12:00:00|43235.1|43215.1|43224.1|43204.1|43262.6|43242.6|43208.6|43188.6|331
1629115500000|2021-08-16 12:05:00|43224.6|43204.6|43237.6|43217.6|43249.6|43229.6|43207.6|43187.6|145
1629115800000|2021-08-16 12:10:00|43235.1|43215.1|43296.1|43276.1|43335.6|43315.6|43200.6|43180.6|786
1629116100000|2021-08-16 12:15:00|43298.6|43278.6|43225.6|43205.6|43331.1|43311.1|43213.1|43193.1|343
1629116400000|2021-08-16 12:20:00|43226.1|43206.1|43259.6|43239.6|43267.6|43247.6|43190.1|43170.1|240
1629116700000|2021-08-16 12:25:00|43259.1|43239.1|43267.1|43247.1|43274.6|43254.6|43247.1|43227.1|163
1629117000000|2021-08-16 12:30:00|43266.6|43246.6|43266.6|43246.6|43274.6|43254.6|43229.6|43209.6|227
1629117300000|2021-08-16 12:35:00|43264.6|43244.6|43324|43304|43337|43317|43264.6|43244.6|260
1629117600000|2021-08-16 12:40:00|43324.5|43304.5|43343.5|43323.5|43359.5|43339.5|43321.5|43301.5|190
1629117900000|2021-08-16 12:45:00|43339|43319|43309|43289|43347|43327|43274|43254|196
1629118200000|2021-08-16 12:50:00|43306.5|43286.5|43287|43267|43306.5|43286.5|43267|43247|149
1629118500000|2021-08-16 12:55:00|43286.5|43266.5|43331.5|43311.5|43345|43325|43279|43259|269
1629118800000|2021-08-16 13:00:00|43331|43311|43405.5|43385.5|43435.5|43415.5|43315|43295|813
1629119100000|2021-08-16 13:05:00|43400.5|43380.5|43475.5|43455.5|43482|43462|43381|43361|481
1629119400000|2021-08-16 13:10:00|43473|43453|43520|43500|43536.5|43516.5|43444|43424|526
1629119700000|2021-08-16 13:15:00|43519.5|43499.5|43458|43438|43527.5|43507.5|43447.5|43427.5|310
1629120000000|2021-08-16 13:20:00|43462.5|43442.5|43470|43450|43487.5|43467.5|43435.5|43415.5|257
1629120300000|2021-08-16 13:25:00|43472.5|43452.5|43454|43434|43483|43463|43444.5|43424.5|203
1629120600000|2021-08-16 13:30:00|43453.5|43433.5|43282|43262|43467.5|43447.5|43279.5|43259.5|586
1629120900000|2021-08-16 13:35:00|43274.5|43254.5|43306|43286|43336|43316|43249.5|43229.5|601
1629121200000|2021-08-16 13:40:00|43301.5|43281.5|43326.5|43306.5|43336.5|43316.5|43301.5|43281.5|275
1629121500000|2021-08-16 13:45:00|43327|43307|43269|43249|43351.5|43331.5|43269|43249|256
1629121800000|2021-08-16 13:50:00|43269.5|43249.5|43273.5|43253.5|43293.5|43273.5|43256.5|43236.5|395
1629122100000|2021-08-16 13:55:00|43275.5|43255.5|43171.5|43151.5|43276|43256|43142|43122|905
1629122400000|2021-08-16 14:00:00|43171|43151|43224|43204|43256|43236|43153.5|43133.5|1019
1629122700000|2021-08-16 14:05:00|43223.5|43203.5|43181.5|43161.5|43252|43232|43171.5|43151.5|608
1629123000000|2021-08-16 14:10:00|43184|43164|43204.5|43184.5|43231.5|43211.5|43161.5|43141.5|470
1629123300000|2021-08-16 14:15:00|43206.5|43186.5|43125.5|43105.5|43224|43204|43125.5|43105.5|456
1629123600000|2021-08-16 14:20:00|43123|43103|43102|43082|43123|43103|43056.5|43036.5|1648
1629123900000|2021-08-16 14:25:00|43100|43080|43051.5|43031.5|43141|43121|43016.5|42996.5|732
1629124200000|2021-08-16 14:30:00|43051|43031|43078|43058|43087.5|43067.5|43028.5|43008.5|579
1629124500000|2021-08-16 14:35:00|43077.5|43057.5|43143.5|43123.5|43143.5|43123.5|43059|43039|361
1629124800000|2021-08-16 14:40:00|43144|43124|43091.5|43071.5|43147|43127|43079|43059|418
1629125100000|2021-08-16 14:45:00|43092|43072|43104.4|43084.4|43117.4|43097.4|43086.9|43066.9|310
1629125400000|2021-08-16 14:50:00|43109.4|43089.4|43117.9|43097.9|43187.9|43167.9|43100.4|43080.4|409
1629125700000|2021-08-16 14:55:00|43117.4|43097.4|43105.9|43085.9|43151.4|43131.4|43096.9|43076.9|292
1629126000000|2021-08-16 15:00:00|43110.9|43090.9|43146.4|43126.4|43178.9|43158.9|43110.9|43090.9|369
1629126300000|2021-08-16 15:05:00|43143.9|43123.9|43154.4|43134.4|43156.4|43136.4|43128.4|43108.4|222
1629126600000|2021-08-16 15:10:00|43154.9|43134.9|43178.4|43158.4|43180.4|43160.4|43135.4|43115.4|318
1629126900000|2021-08-16 15:15:00|43180.4|43160.4|43186.9|43166.9|43208.4|43188.4|43180.4|43160.4|270
1629127200000|2021-08-16 15:20:00|43189.4|43169.4|43160.9|43140.9|43226.4|43206.4|43157.9|43137.9|272
1629127500000|2021-08-16 15:25:00|43161.4|43141.4|43179.9|43159.9|43190.9|43170.9|43159.4|43139.4|236
1629127800000|2021-08-16 15:30:00|43180.4|43160.4|43157.9|43137.9|43185.9|43165.9|43150.9|43130.9|287
1629128100000|2021-08-16 15:35:00|43159.9|43139.9|43203.4|43183.4|43205.9|43185.9|43156.4|43136.4|202
1629128400000|2021-08-16 15:40:00|43205.4|43185.4|43215.9|43195.9|43220.9|43200.9|43203.9|43183.9|158
1629128700000|2021-08-16 15:45:00|43215.4|43195.4|43198.9|43178.9|43218.4|43198.4|43175.9|43155.9|198
1629129000000|2021-08-16 15:50:00|43196.4|43176.4|43195.9|43175.9|43218.9|43198.9|43186.4|43166.4|173
1629129300000|2021-08-16 15:55:00|43196.4|43176.4|43226.4|43206.4|43231.4|43211.4|43195.9|43175.9|128
1629129600000|2021-08-16 16:00:00|43228.4|43208.4|43219.9|43199.9|43228.4|43208.4|43216.4|43196.4|157
1629129900000|2021-08-16 16:05:00|43222.4|43202.4|43208.4|43188.4|43224.9|43204.9|43206.4|43186.4|167
1629130200000|2021-08-16 16:10:00|43210.9|43190.9|43208.9|43188.9|43223.9|43203.9|43208.9|43188.9|213
1629130500000|2021-08-16 16:15:00|43200.4|43180.4|43176.9|43156.9|43200.4|43180.4|43176.9|43156.9|119
1629130800000|2021-08-16 16:20:00|43178.9|43158.9|43172.9|43152.9|43188.4|43168.4|43170.4|43150.4|189
1629131100000|2021-08-16 16:25:00|43170.9|43150.9|43185.4|43165.4|43185.4|43165.4|43168.9|43148.9|207
1629131400000|2021-08-16 16:30:00|43186.4|43166.4|43183.4|43163.4|43200.9|43180.9|43178.9|43158.9|176
1629131700000|2021-08-16 16:35:00|43182.9|43162.9|43225.4|43205.4|43225.4|43205.4|43180.9|43160.9|123
1629132000000|2021-08-16 16:40:00|43227.4|43207.4|43232.9|43212.9|43232.9|43212.9|43217.9|43197.9|111
1629132300000|2021-08-16 16:45:00|43235.4|43215.4|43264.9|43244.9|43264.9|43244.9|43235.4|43215.4|402
1629132600000|2021-08-16 16:50:00|43262.9|43242.9|43252.4|43232.4|43276.9|43256.9|43249.4|43229.4|273
1629132900000|2021-08-16 16:55:00|43251.4|43231.4|43223.4|43203.4|43257.4|43237.4|43218.4|43198.4|1120
1629133200000|2021-08-16 17:00:00|43226.9|43206.9|43243.4|43223.4|43245.9|43225.9|43226.4|43206.4|222
1629133500000|2021-08-16 17:05:00|43241.4|43221.4|43235.4|43215.4|43243.4|43223.4|43235.4|43215.4|321
1629133800000|2021-08-16 17:10:00|43237.4|43217.4|43232.9|43212.9|43239.9|43219.9|43227.9|43207.9|105
1629134100000|2021-08-16 17:15:00|43232.4|43212.4|43218.4|43198.4|43255.9|43235.9|43218.4|43198.4|142
1629134400000|2021-08-16 17:20:00|43218.9|43198.9|43210.9|43190.9|43220.9|43200.9|43205.4|43185.4|49
1629134700000|2021-08-16 17:25:00|43210.4|43190.4|43253.4|43233.4|43253.4|43233.4|43210.4|43190.4|115
1629135000000|2021-08-16 17:30:00|43248.4|43228.4|43248.4|43228.4|43250.9|43230.9|43241.3|43221.3|55
1629135300000|2021-08-16 17:35:00|43245.9|43225.9|43243.3|43223.3|43248.4|43228.4|43238.3|43218.3|36
1629135600000|2021-08-16 17:40:00|43248.3|43228.3|43253.3|43233.3|43260.8|43240.8|43248.3|43228.3|178
1629135900000|2021-08-16 17:45:00|43250.8|43230.8|43212.8|43192.8|43250.8|43230.8|43212.8|43192.8|129
1629136200000|2021-08-16 17:50:00|43210.3|43190.3|43205.3|43185.3|43230.3|43210.3|43205.3|43185.3|97
1629136500000|2021-08-16 17:55:00|43205.8|43185.8|43203.3|43183.3|43214.9|43194.9|43195.8|43175.8|61
1629136800000|2021-08-16 18:00:00|43207.4|43187.4|43210.3|43190.3|43214.8|43194.8|43206.4|43186.4|39
1629137100000|2021-08-16 18:05:00|43212.8|43192.8|43223.8|43203.8|43241.9|43221.9|43212.8|43192.8|43
1629137400000|2021-08-16 18:10:00|43222.8|43202.8|43228.3|43208.3|43228.3|43208.3|43220.8|43200.8|16
1629137700000|2021-08-16 18:15:00|43227.8|43207.8|43230.8|43210.8|43232.8|43212.8|43223.3|43203.3|30
1629138000000|2021-08-16 18:20:00|43232.8|43212.8|43208.9|43188.9|43232.8|43212.8|43208.4|43188.4|257
1629138300000|2021-08-16 18:25:00|43208.4|43188.4|43201.8|43181.8|43209.3|43189.3|43189.3|43169.3|47
1629138600000|2021-08-16 18:30:00|43203.9|43183.9|43219.3|43199.3|43221.3|43201.3|43201.8|43181.8|39
1629138900000|2021-08-16 18:35:00|43218.8|43198.8|43207.8|43187.8|43222.8|43202.8|43206.8|43186.8|45
1629139200000|2021-08-16 18:40:00|43209.8|43189.8|43239.3|43219.3|43239.3|43219.3|43209.8|43189.8|23
1629139500000|2021-08-16 18:45:00|43237.3|43217.3|43254.8|43234.8|43255.3|43235.3|43236.8|43216.8|66
1629139800000|2021-08-16 18:50:00|43255.3|43235.3|43242.8|43222.8|43257.3|43237.3|43242.8|43222.8|31
1629140100000|2021-08-16 18:55:00|43240.8|43220.8|43244.8|43224.8|43247.3|43227.3|43237.3|43217.3|35
1629140400000|2021-08-16 19:00:00|43245.3|43225.3|43244.8|43224.8|43247.3|43227.3|43237.8|43217.8|59
1629140700000|2021-08-16 19:05:00|43246.8|43226.8|43233.3|43213.3|43246.8|43226.8|43227.3|43207.3|47
1629141000000|2021-08-16 19:10:00|43233.8|43213.8|43218.3|43198.3|43246.8|43226.8|43215.8|43195.8|43
1629141300000|2021-08-16 19:15:00|43215.8|43195.8|43223.3|43203.3|43225.8|43205.8|43215.8|43195.8|39
1629141600000|2021-08-16 19:20:00|43225.3|43205.3|43234.8|43214.8|43234.8|43214.8|43220.8|43200.8|22
1629141900000|2021-08-16 19:25:00|43237.3|43217.3|43217.8|43197.8|43237.8|43217.8|43210.8|43190.8|54
1629142200000|2021-08-16 19:30:00|43220.8|43200.8|43225.3|43205.3|43227.8|43207.8|43195.8|43175.8|77
1629142500000|2021-08-16 19:35:00|43227.8|43207.8|43245.3|43225.3|43247.8|43227.8|43227.8|43207.8|37
1629142800000|2021-08-16 19:40:00|43244.8|43224.8|43240.3|43220.3|43245.3|43225.3|43237.8|43217.8|27
1629143100000|2021-08-16 19:45:00|43238.3|43218.3|43223.3|43203.3|43240.8|43220.8|43223.3|43203.3|52
1629143400000|2021-08-16 19:50:00|43225.3|43205.3|43229.3|43209.3|43241.8|43221.8|43220.8|43200.8|67
1629143700000|2021-08-16 19:55:00|43227.3|43207.3|43230.3|43210.3|43239.8|43219.8|43222.3|43202.3|73
1629144000000|2021-08-16 20:00:00|43230.8|43210.8|43209.8|43189.8|43239.8|43219.8|43209.8|43189.8|80
1629144300000|2021-08-16 20:05:00|43210.8|43190.8|43212.8|43192.8|43216.2|43196.2|43210.8|43190.8|25
1629144600000|2021-08-16 20:10:00|43213.3|43193.3|43222.8|43202.8|43227.8|43207.8|43213.3|43193.3|152
1629144900000|2021-08-16 20:15:00|43224.8|43204.8|43225.7|43205.7|43225.7|43205.7|43222.8|43202.8|10
1629145200000|2021-08-16 20:20:00|43225.3|43205.3|43229.8|43209.8|43229.8|43209.8|43225.3|43205.3|7
1629145500000|2021-08-16 20:25:00|43227.8|43207.8|43213.2|43193.2|43229.8|43209.8|43210.7|43190.7|18
1629145800000|2021-08-16 20:30:00|43212.8|43192.8|43220.7|43200.7|43220.7|43200.7|43210.7|43190.7|31
1629146100000|2021-08-16 20:35:00|43220.3|43200.3|43217.7|43197.7|43220.7|43200.7|43208.2|43188.2|25
1629146400000|2021-08-16 20:40:00|43219.8|43199.8|43224.8|43204.8|43225.2|43205.2|43219.8|43199.8|37
1629146700000|2021-08-16 20:45:00|43225.2|43205.2|43200.2|43180.2|43232.7|43212.7|43198.2|43178.2|45
1629147000000|2021-08-16 20:50:00|43197.7|43177.7|43220.7|43200.7|43220.7|43200.7|43197.7|43177.7|28
1629147300000|2021-08-16 20:55:00|43220.2|43200.2|43235.2|43215.2|43235.2|43215.2|43218.2|43198.2|27
1629151200000|2021-08-16 22:00:00|43237.7|43217.7|43227.7|43207.7|43245.2|43225.2|43223.2|43203.2|43
1629151500000|2021-08-16 22:05:00|43230.2|43210.2|43240.2|43220.2|43240.2|43220.2|43230.2|43210.2|11
1629151800000|2021-08-16 22:10:00|43238.2|43218.2|43240.2|43220.2|43240.2|43220.2|43235.2|43215.2|3
1629152100000|2021-08-16 22:15:00|43238.2|43218.2|43238.2|43218.2|43240.2|43220.2|43235.7|43215.7|5
1629152400000|2021-08-16 22:20:00|43237.7|43217.7|43240.7|43220.7|43247.7|43227.7|43237.7|43217.7|15
1629152700000|2021-08-16 22:25:00|43241.2|43221.2|43240.2|43220.2|43243.2|43223.2|43240.2|43220.2|5
1629153000000|2021-08-16 22:30:00|43244.2|43224.2|43237.7|43217.7|43245.2|43225.2|43237.7|43217.7|13
1629153300000|2021-08-16 22:35:00|43235.2|43215.2|43232.7|43212.7|43237.7|43217.7|43232.7|43212.7|12
1629153600000|2021-08-16 22:40:00|43235.2|43215.2|43235.2|43215.2|43237.7|43217.7|43232.7|43212.7|3
1629153900000|2021-08-16 22:45:00|43232.7|43212.7|43235.7|43215.7|43237.7|43217.7|43232.7|43212.7|5
1629154200000|2021-08-16 22:50:00|43236.1|43216.1|43238.2|43218.2|43238.2|43218.2|43235.2|43215.2|2
1629154500000|2021-08-16 22:55:00|43240.2|43220.2|43258.2|43238.2|43258.2|43238.2|43240.2|43220.2|34
1629154800000|2021-08-16 23:00:00|43260.2|43240.2|43272.7|43252.7|43275.2|43255.2|43260.2|43240.2|26
1629155100000|2021-08-16 23:05:00|43273.1|43253.1|43277.2|43257.2|43279.7|43259.7|43272.7|43252.7|8
1629155400000|2021-08-16 23:10:00|43276.7|43256.7|43287.2|43267.2|43287.2|43267.2|43272.7|43252.7|11
1629155700000|2021-08-16 23:15:00|43285.2|43265.2|43283.1|43263.1|43290.2|43270.2|43273.1|43253.1|25
1629156000000|2021-08-16 23:20:00|43280.6|43260.6|43286.6|43266.6|43287.1|43267.1|43278.1|43258.1|25
1629156300000|2021-08-16 23:25:00|43287.1|43267.1|43304.7|43284.7|43304.7|43284.7|43286.6|43266.6|14
1629156600000|2021-08-16 23:30:00|43302.6|43282.6|43290.1|43270.1|43302.6|43282.6|43290.1|43270.1|8
1629156900000|2021-08-16 23:35:00|43292.2|43272.2|43290.6|43270.6|43295.6|43275.6|43290.1|43270.1|8
1629157200000|2021-08-16 23:40:00|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|4
1629157500000|2021-08-16 23:45:00|43295.1|43275.1|43298.1|43278.1|43300.1|43280.1|43295.1|43275.1|12
1629157800000|2021-08-16 23:50:00|43300.1|43280.1|43310.6|43290.6|43317.6|43297.6|43300.1|43280.1|44
1629158100000|2021-08-16 23:55:00|43310.1|43290.1|43300.1|43280.1|43310.1|43290.1|43300.1|43280.1|14
1629158400000|2021-08-17 00:00:00|43295.1|43275.1|43270.1|43250.1|43300.6|43280.6|43247.6|43227.6|112
1629158700000|2021-08-17 00:05:00|43268.1|43248.1|43267.6|43247.6|43270.1|43250.1|43252.6|43232.6|29
1629159000000|2021-08-17 00:10:00|43265.6|43245.6|43235.1|43215.1|43265.6|43245.6|43230.6|43210.6|42
1629159300000|2021-08-17 00:15:00|43235.6|43215.6|43255.6|43235.6|43262.6|43242.6|43230.1|43210.1|65
1629159600000|2021-08-17 00:20:00|43257.6|43237.6|43244.6|43224.6|43257.6|43237.6|43244.6|43224.6|20
1629159900000|2021-08-17 00:25:00|43242.6|43222.6|43184.6|43164.6|43242.6|43222.6|43180.6|43160.6|89
1629160200000|2021-08-17 00:30:00|43184.2|43164.2|43161.1|43141.1|43184.2|43164.2|43161.1|43141.1|42
1629160500000|2021-08-17 00:35:00|43160.6|43140.6|43177.6|43157.6|43187.6|43167.6|43158.6|43138.6|56
1629160800000|2021-08-17 00:40:00|43179.6|43159.6|43189.6|43169.6|43200.1|43180.1|43179.6|43159.6|40
1629161100000|2021-08-17 00:45:00|43192.1|43172.1|43202.1|43182.1|43202.1|43182.1|43185.1|43165.1|27
1629161400000|2021-08-17 00:50:00|43204.1|43184.1|43187.6|43167.6|43214.1|43194.1|43185.1|43165.1|33
1629161700000|2021-08-17 00:55:00|43189.6|43169.6|43189.6|43169.6|43194.1|43174.1|43179.6|43159.6|30
1629162000000|2021-08-17 01:00:00|43190.1|43170.1|43239.6|43219.6|43245.1|43225.1|43175.1|43155.1|193
1629162300000|2021-08-17 01:05:00|43242.6|43222.6|43254.6|43234.6|43267.1|43247.1|43242.1|43222.1|148
1629162600000|2021-08-17 01:10:00|43252.6|43232.6|43249.6|43229.6|43260.6|43240.6|43214.6|43194.6|125
1629162900000|2021-08-17 01:15:00|43252.1|43232.1|43247.1|43227.1|43252.1|43232.1|43232.1|43212.1|66
1629163200000|2021-08-17 01:20:00|43249.6|43229.6|43189.6|43169.6|43249.6|43229.6|43184.1|43164.1|88
1629163500000|2021-08-17 01:25:00|43189.1|43169.1|43188.6|43168.6|43196.6|43176.6|43156.1|43136.1|226
1629163800000|2021-08-17 01:30:00|43189.1|43169.1|43120.7|43100.7|43205.7|43185.7|43106.1|43086.1|164
1629164100000|2021-08-17 01:35:00|43122.7|43102.7|43165.2|43145.2|43172.7|43152.7|43105.7|43085.7|100
1629164400000|2021-08-17 01:40:00|43165.7|43145.7|43207.7|43187.7|43212.7|43192.7|43152.7|43132.7|106
1629164700000|2021-08-17 01:45:00|43210.2|43190.2|43193.1|43173.1|43232.7|43212.7|43191.1|43171.1|84
1629165000000|2021-08-17 01:50:00|43188.1|43168.1|43217.7|43197.7|43225.2|43205.2|43185.6|43165.6|182
1629165300000|2021-08-17 01:55:00|43218.1|43198.1|43223.1|43203.1|43237.7|43217.7|43209.1|43189.1|69
1629165600000|2021-08-17 02:00:00|43225.6|43205.6|43233.1|43213.1|43237.7|43217.7|43210.6|43190.6|58
1629165900000|2021-08-17 02:05:00|43235.2|43215.2|43222.7|43202.7|43256.1|43236.1|43219.1|43199.1|110
1629166200000|2021-08-17 02:10:00|43223.1|43203.1|43188.1|43168.1|43230.2|43210.2|43183.1|43163.1|82
1629166500000|2021-08-17 02:15:00|43188.6|43168.6|43163.6|43143.6|43193.1|43173.1|43163.6|43143.6|33
1629166800000|2021-08-17 02:20:00|43163.1|43143.1|43178.1|43158.1|43183.6|43163.6|43138.1|43118.1|73
1629167100000|2021-08-17 02:25:00|43177.7|43157.7|43202.2|43182.2|43202.7|43182.7|43174.1|43154.1|25
1629167400000|2021-08-17 02:30:00|43200.2|43180.2|43212.7|43192.7|43235.2|43215.2|43200.2|43180.2|101
1629167700000|2021-08-17 02:35:00|43212.2|43192.2|43232.6|43212.6|43237.6|43217.6|43198.1|43178.1|65
1629168000000|2021-08-17 02:40:00|43227.6|43207.6|43237.6|43217.6|43243.1|43223.1|43207.6|43187.6|51
1629168300000|2021-08-17 02:45:00|43238.1|43218.1|43257.6|43237.6|43258.1|43238.1|43223.1|43203.1|77
1629168600000|2021-08-17 02:50:00|43253.6|43233.6|43273.1|43253.1|43285.6|43265.6|43243.1|43223.1|92
1629168900000|2021-08-17 02:55:00|43275.1|43255.1|43263.1|43243.1|43281.6|43261.6|43253.1|43233.1|63
1629169200000|2021-08-17 03:00:00|43262.6|43242.6|43267.6|43247.6|43267.6|43247.6|43241.1|43221.1|81
1629169500000|2021-08-17 03:05:00|43269.7|43249.7|43278.1|43258.1|43293.1|43273.1|43268.1|43248.1|109
1629169800000|2021-08-17 03:10:00|43278.6|43258.6|43277.6|43257.6|43327.6|43307.6|43275.1|43255.1|201
1629170100000|2021-08-17 03:15:00|43277.2|43257.2|43275.1|43255.1|43302.6|43282.6|43275.1|43255.1|113
1629170400000|2021-08-17 03:20:00|43277.2|43257.2|43302.6|43282.6|43307.6|43287.6|43275.1|43255.1|107
1629170700000|2021-08-17 03:25:00|43298.6|43278.6|43253.1|43233.1|43302.6|43282.6|43245.6|43225.6|124
1629171000000|2021-08-17 03:30:00|43252.6|43232.6|43250.1|43230.1|43255.1|43235.1|43238.1|43218.1|75
1629171300000|2021-08-17 03:35:00|43248.1|43228.1|43232.6|43212.6|43248.1|43228.1|43227.6|43207.6|60
1629171600000|2021-08-17 03:40:00|43235.1|43215.1|43232.6|43212.6|43235.1|43215.1|43228.1|43208.1|23
1629171900000|2021-08-17 03:45:00|43234.6|43214.6|43237.6|43217.6|43247.6|43227.6|43233.1|43213.1|28
1629172200000|2021-08-17 03:50:00|43235.1|43215.1|43228.1|43208.1|43237.6|43217.6|43228.1|43208.1|19
1629172500000|2021-08-17 03:55:00|43226.1|43206.1|43234|43214|43276.1|43256.1|43226.1|43206.1|276
1629172800000|2021-08-17 04:00:00|43236.5|43216.5|43219.5|43199.5|43237|43217|43218.1|43198.1|49
1629173100000|2021-08-17 04:05:00|43217.5|43197.5|43224|43204|43228.1|43208.1|43199|43179|74
1629173400000|2021-08-17 04:10:00|43222|43202|43306.1|43286.1|43306.1|43286.1|43221.1|43201.1|135
1629173700000|2021-08-17 04:15:00|43304|43284|43381.5|43361.5|43381.5|43361.5|43304|43284|156
1629174000000|2021-08-17 04:20:00|43383.6|43363.6|43369.5|43349.5|43394.5|43374.5|43352|43332|146
1629174300000|2021-08-17 04:25:00|43367|43347|43354.5|43334.5|43367|43347|43341.5|43321.5|37
1629174600000|2021-08-17 04:30:00|43352|43332|43319|43299|43352|43332|43319|43299|52
1629174900000|2021-08-17 04:35:00|43319.5|43299.5|43299.5|43279.5|43319.5|43299.5|43289.5|43269.5|51
1629175200000|2021-08-17 04:40:00|43294.5|43274.5|43289.5|43269.5|43297|43277|43272|43252|79
1629175500000|2021-08-17 04:45:00|43287.5|43267.5|43283.5|43263.5|43289.5|43269.5|43269|43249|40
1629175800000|2021-08-17 04:50:00|43279|43259|43274|43254|43294|43274|43269.5|43249.5|42
1629176100000|2021-08-17 04:55:00|43269.5|43249.5|43271|43251|43284|43264|43265.4|43245.4|29
1629176400000|2021-08-17 05:00:00|43273.1|43253.1|43250.1|43230.1|43278.5|43258.5|43240.6|43220.6|63
1629176700000|2021-08-17 05:05:00|43248.1|43228.1|43205.6|43185.6|43248.1|43228.1|43205.1|43185.1|61
1629177000000|2021-08-17 05:10:00|43207.6|43187.6|43198.5|43178.5|43223.5|43203.5|43198.5|43178.5|45
1629177300000|2021-08-17 05:15:00|43198.1|43178.1|43197.6|43177.6|43208.1|43188.1|43192.6|43172.6|35
1629177600000|2021-08-17 05:20:00|43200.5|43180.5|43187.6|43167.6|43203|43183|43185.1|43165.1|29
1629177900000|2021-08-17 05:25:00|43187.1|43167.1|43203|43183|43208.5|43188.5|43166|43146|111
1629178200000|2021-08-17 05:30:00|43203.5|43183.5|43233.5|43213.5|43250.1|43230.1|43177.6|43157.6|296
1629178500000|2021-08-17 05:35:00|43233|43213|43279|43259|43286.5|43266.5|43233|43213|160
1629178800000|2021-08-17 05:40:00|43278.5|43258.5|43201.5|43181.5|43282|43262|43192|43172|102
1629179100000|2021-08-17 05:45:00|43199.5|43179.5|43213.5|43193.5|43213.5|43193.5|43179|43159|95
1629179400000|2021-08-17 05:50:00|43213|43193|43211.5|43191.5|43241|43221|43211.5|43191.5|114
1629179700000|2021-08-17 05:55:00|43213.5|43193.5|43201.9|43181.9|43235.5|43215.5|43194.4|43174.4|115
1629180000000|2021-08-17 06:00:00|43203.5|43183.5|43183|43163|43216.9|43196.9|43172.6|43152.6|144
1629180300000|2021-08-17 06:05:00|43182.6|43162.6|43195.5|43175.5|43218.5|43198.5|43182.6|43162.6|96
1629180600000|2021-08-17 06:10:00|43193.5|43173.5|43163|43143|43193.5|43173.5|43153.5|43133.5|134
1629180900000|2021-08-17 06:15:00|43161|43141|43172.4|43152.4|43184|43164|43158.5|43138.5|135
1629181200000|2021-08-17 06:20:00|43174.4|43154.4|43149.4|43129.4|43186.5|43166.5|43146.9|43126.9|120
1629181500000|2021-08-17 06:25:00|43149|43129|43149|43129|43149.4|43129.4|43124|43104|144
1629181800000|2021-08-17 06:30:00|43149.4|43129.4|43144|43124|43161.9|43141.9|43124|43104|109
1629182100000|2021-08-17 06:35:00|43146|43126|43118|43098|43161|43141|43106.5|43086.5|146
1629182400000|2021-08-17 06:40:00|43117.5|43097.5|43113.5|43093.5|43130|43110|43101.5|43081.5|156
1629182700000|2021-08-17 06:45:00|43115.5|43095.5|43080|43060|43115.5|43095.5|43073|43053|170
1629183000000|2021-08-17 06:50:00|43081|43061|43057.5|43037.5|43097.5|43077.5|43055|43035|127
1629183300000|2021-08-17 06:55:00|43058|43038|43093|43073|43098|43078|43048|43028|203
1629183600000|2021-08-17 07:00:00|43093.9|43073.9|43137.5|43117.5|43138.5|43118.5|43093.9|43073.9|229
1629183900000|2021-08-17 07:05:00|43133|43113|43092.1|43072.1|43143.5|43123.5|43085.5|43065.5|132
1629184200000|2021-08-17 07:10:00|43091.6|43071.6|42879.6|42859.6|43091.6|43071.6|42811.6|42791.6|628
1629184500000|2021-08-17 07:15:00|42881.6|42861.6|42926.6|42906.6|42938|42918|42827.5|42807.5|348
1629184800000|2021-08-17 07:20:00|42927.1|42907.1|42943|42923|42968|42948|42916|42896|164
1629185100000|2021-08-17 07:25:00|42940|42920|42975.5|42955.5|42975.5|42955.5|42928|42908|114
1629185400000|2021-08-17 07:30:00|42973.5|42953.5|42978|42958|42978|42958|42955.5|42935.5|73
1629185700000|2021-08-17 07:35:00|42982|42962|42931|42911|42983|42963|42923.5|42903.5|111
1629186000000|2021-08-17 07:40:00|42926.4|42906.4|42893|42873|42928|42908|42893|42873|98
1629186300000|2021-08-17 07:45:00|42890.5|42870.5|42850|42830|42895|42875|42834.5|42814.5|146
1629186600000|2021-08-17 07:50:00|42850.5|42830.5|42854.5|42834.5|42887.5|42867.5|42849.5|42829.5|144
1629186900000|2021-08-17 07:55:00|42854.1|42834.1|42912|42892|42926.6|42906.6|42841.6|42821.6|130
1629187200000|2021-08-17 08:00:00|42912.5|42892.5|42911.6|42891.6|42951.6|42931.6|42907|42887|115
1629187500000|2021-08-17 08:05:00|42911.1|42891.1|42931.6|42911.6|42941.6|42921.6|42907|42887|56
1629187800000|2021-08-17 08:10:00|42929.5|42909.5|42929.5|42909.5|42951.6|42931.6|42920|42900|36
1629188100000|2021-08-17 08:15:00|42927.5|42907.5|42937|42917|42971.6|42951.6|42927|42907|48
1629188400000|2021-08-17 08:20:00|42937.5|42917.5|42949.1|42929.1|42952|42932|42914.1|42894.1|48
1629188700000|2021-08-17 08:25:00|42947|42927|42984.5|42964.5|42984.5|42964.5|42947|42927|97
1629189000000|2021-08-17 08:30:00|42982.5|42962.5|42982|42962|43005|42985|42970|42950|85
1629189300000|2021-08-17 08:35:00|42984.1|42964.1|42991.6|42971.6|43006.1|42986.1|42970|42950|74
1629189600000|2021-08-17 08:40:00|42989.5|42969.5|42969|42949|43009.1|42989.1|42967|42947|90
1629189900000|2021-08-17 08:45:00|42968.6|42948.6|42937.2|42917.2|42971.1|42951.1|42908.6|42888.6|372
1629190200000|2021-08-17 08:50:00|42937.6|42917.6|42922.2|42902.2|42939.7|42919.7|42915.6|42895.6|53
1629190500000|2021-08-17 08:55:00|42924.2|42904.2|42990.6|42970.6|42990.6|42970.6|42919.7|42899.7|77
1629190800000|2021-08-17 09:00:00|42990.1|42970.1|42964.7|42944.7|42992.2|42972.2|42964.7|42944.7|30
1629191100000|2021-08-17 09:05:00|42960.1|42940.1|42979.7|42959.7|42982.2|42962.2|42947.6|42927.6|171
1629191400000|2021-08-17 09:10:00|42977.6|42957.6|42947.6|42927.6|42977.6|42957.6|42944.7|42924.7|44
1629191700000|2021-08-17 09:15:00|42949.7|42929.7|42944.2|42924.2|42957.2|42937.2|42920.1|42900.1|80
1629192000000|2021-08-17 09:20:00|42944.7|42924.7|42987.6|42967.6|42987.6|42967.6|42924.2|42904.2|210
1629192300000|2021-08-17 09:25:00|42989.7|42969.7|43006.5|42986.5|43026.5|43006.5|42989.7|42969.7|113
1629192600000|2021-08-17 09:30:00|43008.6|42988.6|43000.6|42980.6|43013.6|42993.6|42976.1|42956.1|131
1629192900000|2021-08-17 09:35:00|43001.1|42981.1|42991.5|42971.5|43005.6|42985.6|42979|42959|128
1629193200000|2021-08-17 09:40:00|42993.6|42973.6|42966.5|42946.5|43016.1|42996.1|42965.6|42945.6|88
1629193500000|2021-08-17 09:45:00|42965.6|42945.6|42975.6|42955.6|42975.6|42955.6|42953.6|42933.6|62
1629193800000|2021-08-17 09:50:00|42977.6|42957.6|42970.6|42950.6|42991.1|42971.1|42965.6|42945.6|34
1629194100000|2021-08-17 09:55:00|42966.1|42946.1|42965.6|42945.6|42983.6|42963.6|42959|42939|25
1629194400000|2021-08-17 10:00:00|42963.6|42943.6|42936.5|42916.5|42965.6|42945.6|42931.5|42911.5|55
1629194700000|2021-08-17 10:05:00|42941.5|42921.5|42957|42937|42966.5|42946.5|42941.5|42921.5|56
1629195000000|2021-08-17 10:10:00|42959|42939|42933.1|42913.1|42966.1|42946.1|42926|42906|43
1629195300000|2021-08-17 10:15:00|42931|42911|42946|42926|42950.6|42930.6|42926|42906|36
1629195600000|2021-08-17 10:20:00|42944|42924|42961.5|42941.5|42966|42946|42944|42924|32
1629195900000|2021-08-17 10:25:00|42962|42942|42906.5|42886.5|42970.6|42950.6|42896.5|42876.5|55
1629196200000|2021-08-17 10:30:00|42909|42889|42921|42901|42931.5|42911.5|42909|42889|100
1629196500000|2021-08-17 10:35:00|42919|42899|42905.6|42885.6|42920.6|42900.6|42876|42856|257
1629196800000|2021-08-17 10:40:00|42903.5|42883.5|42911.5|42891.5|42915.6|42895.6|42901|42881|42
1629197100000|2021-08-17 10:45:00|42911|42891|42943.1|42923.1|42950.6|42930.6|42911|42891|61
1629197400000|2021-08-17 10:50:00|42941|42921|42973.5|42953.5|42973.5|42953.5|42938.1|42918.1|83
1629197700000|2021-08-17 10:55:00|42971.5|42951.5|42947|42927|42973.5|42953.5|42946.5|42926.5|39
1629198000000|2021-08-17 11:00:00|42949|42929|42911|42891|42958.1|42938.1|42899|42879|82
1629198300000|2021-08-17 11:05:00|42910.6|42890.6|42836.5|42816.5|42910.6|42890.6|42836.5|42816.5|107
1629198600000|2021-08-17 11:10:00|42839|42819|42777.6|42757.6|42841|42821|42761|42741|537
1629198900000|2021-08-17 11:15:00|42777.1|42757.1|42749.6|42729.6|42789.6|42769.6|42731.7|42711.7|280
1629199200000|2021-08-17 11:20:00|42752.1|42732.1|42787.1|42767.1|42790.1|42770.1|42734.6|42714.6|246
1629199500000|2021-08-17 11:25:00|42785.1|42765.1|42798.1|42778.1|42805.1|42785.1|42754.6|42734.6|164
1629199800000|2021-08-17 11:30:00|42797.1|42777.1|42794|42774|42803.1|42783.1|42755.6|42735.6|329
1629200100000|2021-08-17 11:35:00|42794.4|42774.4|42711.5|42691.5|42816|42796|42709|42689|561
1629200400000|2021-08-17 11:40:00|42709|42689|42711.5|42691.5|42731.5|42711.5|42705.6|42685.6|244
1629200700000|2021-08-17 11:45:00|42714|42694|42743.1|42723.1|42743.1|42723.1|42708.1|42688.1|160
1629201000000|2021-08-17 11:50:00|42741|42721|42664|42644|42748.1|42728.1|42654|42634|580
1629201300000|2021-08-17 11:55:00|42661.9|42641.9|42691.5|42671.5|42716.9|42696.9|42661.9|42641.9|268
1629201600000|2021-08-17 12:00:00|42691|42671|42643.5|42623.5|42734|42714|42641.5|42621.5|215
1629201900000|2021-08-17 12:05:00|42643|42623|42670.5|42650.5|42670.5|42650.5|42583|42563|489
1629202200000|2021-08-17 12:10:00|42668|42648|42598|42578|42668|42648|42595.5|42575.5|247
1629202500000|2021-08-17 12:15:00|42597.6|42577.6|42511|42491|42598|42578|42471.5|42451.5|748
1629202800000|2021-08-17 12:20:00|42506|42486|42440.1|42420.1|42506|42486|42435.1|42415.1|561
1629203100000|2021-08-17 12:25:00|42440.5|42420.5|42390.1|42370.1|42455.5|42435.5|42330.1|42310.1|781
1629203400000|2021-08-17 12:30:00|42390.5|42370.5|42245.1|42225.1|42414.6|42394.6|42232.1|42212.1|960
1629203700000|2021-08-17 12:35:00|42247.1|42227.1|42275.1|42255.1|42304.6|42284.6|42210.1|42190.1|973
1629204000000|2021-08-17 12:40:00|42277.1|42257.1|42294.6|42274.6|42307.1|42287.1|42254.6|42234.6|558
1629204300000|2021-08-17 12:45:00|42289.6|42269.6|42272.1|42252.1|42312.6|42292.6|42244.6|42224.6|606
1629204600000|2021-08-17 12:50:00|42269.6|42249.6|42314.1|42294.1|42317.1|42297.1|42242.1|42222.1|493
1629204900000|2021-08-17 12:55:00|42312.1|42292.1|42410.1|42390.1|42410.1|42390.1|42286.6|42266.6|728
1629205200000|2021-08-17 13:00:00|42407.1|42387.1|42552.6|42532.6|42555.1|42535.1|42405.1|42385.1|1662
1629205500000|2021-08-17 13:05:00|42553|42533|42568.2|42548.2|42587.8|42567.8|42529.1|42509.1|950
1629205800000|2021-08-17 13:10:00|42565.7|42545.7|42541.8|42521.8|42565.7|42545.7|42494.8|42474.8|548
1629206100000|2021-08-17 13:15:00|42537.3|42517.3|42490.9|42470.9|42546.8|42526.8|42448.4|42428.4|951
1629206400000|2021-08-17 13:20:00|42488.9|42468.9|42514.3|42494.3|42517.3|42497.3|42450.5|42430.5|875
1629206700000|2021-08-17 13:25:00|42514.8|42494.8|42457.3|42437.3|42516.8|42496.8|42451.8|42431.8|539
1629207000000|2021-08-17 13:30:00|42452.3|42432.3|42518.9|42498.9|42518.9|42498.9|42373.4|42353.4|665
1629207300000|2021-08-17 13:35:00|42516.8|42496.8|42428.2|42408.2|42525.3|42505.3|42417.3|42397.3|508
1629207600000|2021-08-17 13:40:00|42426.8|42406.8|42426.8|42406.8|42456.8|42436.8|42411.8|42391.8|439
1629207900000|2021-08-17 13:45:00|42424.3|42404.3|42406.8|42386.8|42442.3|42422.3|42364.3|42344.3|559
1629208200000|2021-08-17 13:50:00|42402.3|42382.3|42342.3|42322.3|42404.3|42384.3|42332.3|42312.3|552
1629208500000|2021-08-17 13:55:00|42341.8|42321.8|42340.9|42320.9|42347.3|42327.3|42293.4|42273.4|625
1629208800000|2021-08-17 14:00:00|42336.4|42316.4|42292.5|42272.5|42348.4|42328.4|42288.4|42268.4|638
1629209100000|2021-08-17 14:05:00|42293|42273|42302.5|42282.5|42342.5|42322.5|42270|42250|887
1629209400000|2021-08-17 14:10:00|42297.5|42277.5|42370.9|42350.9|42373.4|42353.4|42292.5|42272.5|572
1629209700000|2021-08-17 14:15:00|42371.4|42351.4|42296.8|42276.8|42371.4|42351.4|42283.4|42263.4|575
1629210000000|2021-08-17 14:20:00|42296.4|42276.4|42325.9|42305.9|42325.9|42305.9|42275.5|42255.5|366
1629210300000|2021-08-17 14:25:00|42325.5|42305.5|42385.3|42365.3|42409.8|42389.8|42323.4|42303.4|599
1629210600000|2021-08-17 14:30:00|42387.3|42367.3|42290.7|42270.7|42387.3|42367.3|42276.2|42256.2|465
1629210900000|2021-08-17 14:35:00|42288.2|42268.2|42268.2|42248.2|42300.7|42280.7|42263.2|42243.2|379
1629211200000|2021-08-17 14:40:00|42267.8|42247.8|42331.2|42311.2|42331.2|42311.2|42245.3|42225.3|503
1629211500000|2021-08-17 14:45:00|42329.1|42309.1|42314.1|42294.1|42342.7|42322.7|42290.7|42270.7|329
1629211800000|2021-08-17 14:50:00|42312.1|42292.1|42333|42313|42335.9|42315.9|42282.1|42262.1|509
1629212100000|2021-08-17 14:55:00|42333.4|42313.4|42300.9|42280.9|42348.9|42328.9|42298.4|42278.4|396
1629212400000|2021-08-17 15:00:00|42303|42283|42298|42278|42315.5|42295.5|42263.4|42243.4|392
1629212700000|2021-08-17 15:05:00|42300.5|42280.5|42308.9|42288.9|42313.9|42293.9|42275.9|42255.9|236
1629213000000|2021-08-17 15:10:00|42308.4|42288.4|42300.9|42280.9|42320.9|42300.9|42298|42278|200
1629213300000|2021-08-17 15:15:00|42303|42283|42285.5|42265.5|42323|42303|42275|42255|329
1629213600000|2021-08-17 15:20:00|42287.5|42267.5|42285|42265|42297.1|42277.1|42270|42250|421
1629213900000|2021-08-17 15:25:00|42287.1|42267.1|42260|42240|42287.5|42267.5|42252.1|42232.1|228
1629214200000|2021-08-17 15:30:00|42255.5|42235.5|42260.5|42240.5|42284.6|42264.6|42240|42220|310
1629214500000|2021-08-17 15:35:00|42262.5|42242.5|42196.2|42176.2|42265|42245|42186.6|42166.6|512
1629214800000|2021-08-17 15:40:00|42198.7|42178.7|42139.3|42119.3|42206.2|42186.2|42134.3|42114.3|561
1629215100000|2021-08-17 15:45:00|42136.8|42116.8|42111.8|42091.8|42144.3|42124.3|42089.3|42069.3|601
1629215400000|2021-08-17 15:50:00|42111.4|42091.4|42144.8|42124.8|42145.2|42125.2|42097.3|42077.3|328
1629215700000|2021-08-17 15:55:00|42144.3|42124.3|42113.2|42093.2|42145.2|42125.2|42113.2|42093.2|494
1629216000000|2021-08-17 16:00:00|42115.2|42095.2|42053.2|42033.2|42115.2|42095.2|42048.2|42028.2|560
1629216300000|2021-08-17 16:05:00|42055.7|42035.7|42060.7|42040.7|42078.2|42058.2|42055.7|42035.7|313
1629216600000|2021-08-17 16:10:00|42058.2|42038.2|42069.6|42049.6|42096.1|42076.1|42058.2|42038.2|761
1629216900000|2021-08-17 16:15:00|42071.6|42051.6|42060.7|42040.7|42071.6|42051.6|42046.1|42026.1|290
1629217200000|2021-08-17 16:20:00|42062.7|42042.7|42058.2|42038.2|42075.2|42055.2|42055.7|42035.7|218
1629217500000|2021-08-17 16:25:00|42055.2|42035.2|42055.2|42035.2|42070.2|42050.2|42053.2|42033.2|272
1629217800000|2021-08-17 16:30:00|42056.1|42036.1|42065.2|42045.2|42067.3|42047.3|42048.6|42028.6|414
1629218100000|2021-08-17 16:35:00|42064.8|42044.8|42053.2|42033.2|42069.3|42049.3|42048.2|42028.2|349
1629218400000|2021-08-17 16:40:00|42050.7|42030.7|42073.2|42053.2|42076.1|42056.1|42046.1|42026.1|451
1629218700000|2021-08-17 16:45:00|42075.2|42055.2|42055.7|42035.7|42077.3|42057.3|42053.2|42033.2|151
1629219000000|2021-08-17 16:50:00|42056.1|42036.1|42064.1|42044.1|42069.1|42049.1|42056.1|42036.1|338
1629219300000|2021-08-17 16:55:00|42066.1|42046.1|42057.3|42037.3|42067|42047|42051.1|42031.1|1170
1629219600000|2021-08-17 17:00:00|42060.2|42040.2|42038.2|42018.2|42060.2|42040.2|42020.2|42000.2|381
1629219900000|2021-08-17 17:05:00|42036.1|42016.1|42048.2|42028.2|42055.2|42035.2|42035.7|42015.7|123
1629220200000|2021-08-17 17:10:00|42046.1|42026.1|42055.2|42035.2|42060.2|42040.2|42043.2|42023.2|136
1629220500000|2021-08-17 17:15:00|42053.2|42033.2|42045.7|42025.7|42055.2|42035.2|42043.2|42023.2|73
1629220800000|2021-08-17 17:20:00|42046.1|42026.1|42043.2|42023.2|42057.3|42037.3|42038.6|42018.6|87
1629221100000|2021-08-17 17:25:00|42045.2|42025.2|42063.2|42043.2|42066.1|42046.1|42043.2|42023.2|99
1629221400000|2021-08-17 17:30:00|42061.1|42041.1|42050.7|42030.7|42063.2|42043.2|42048.2|42028.2|22
1629221700000|2021-08-17 17:35:00|42048.2|42028.2|42055.2|42035.2|42063.2|42043.2|42048.2|42028.2|42
1629222000000|2021-08-17 17:40:00|42053.2|42033.2|42048.2|42028.2|42053.2|42033.2|42042.7|42022.7|39
1629222300000|2021-08-17 17:45:00|42046.1|42026.1|42023.2|42003.2|42048.2|42028.2|42015.2|41995.2|388
1629222600000|2021-08-17 17:50:00|42025.2|42005.2|42033.2|42013.2|42038.2|42018.2|42020.2|42000.2|52
1629222900000|2021-08-17 17:55:00|42035.2|42015.2|42030.7|42010.7|42048.2|42028.2|42030.2|42010.2|72
1629223200000|2021-08-17 18:00:00|42032.7|42012.7|42090.7|42070.7|42092.7|42072.7|42028.6|42008.6|214
1629223500000|2021-08-17 18:05:00|42093.2|42073.2|42086.1|42066.1|42113.2|42093.2|42086.1|42066.1|82
1629223800000|2021-08-17 18:10:00|42088.2|42068.2|42087.3|42067.3|42091.1|42071.1|42065.7|42045.7|61
1629224100000|2021-08-17 18:15:00|42089.8|42069.8|42098.2|42078.2|42108.2|42088.2|42087.7|42067.7|62
1629224400000|2021-08-17 18:20:00|42097.7|42077.7|42088.2|42068.2|42100.2|42080.2|42078.2|42058.2|54
1629224700000|2021-08-17 18:25:00|42087.7|42067.7|42083.2|42063.2|42088.2|42068.2|42073.6|42053.6|59
1629225000000|2021-08-17 18:30:00|42085.2|42065.2|42081.1|42061.1|42092.7|42072.7|42081.1|42061.1|35
1629225300000|2021-08-17 18:35:00|42078.2|42058.2|42065.2|42045.2|42078.2|42058.2|42055.2|42035.2|68
1629225600000|2021-08-17 18:40:00|42063.2|42043.2|42078.2|42058.2|42078.2|42058.2|42058.2|42038.2|45
1629225900000|2021-08-17 18:45:00|42080.7|42060.7|42115.2|42095.2|42118.6|42098.6|42075.7|42055.7|82
1629226200000|2021-08-17 18:50:00|42114.8|42094.8|42091.6|42071.6|42117.7|42097.7|42091.6|42071.6|31
1629226500000|2021-08-17 18:55:00|42088.6|42068.6|42114.8|42094.8|42117.3|42097.3|42086.6|42066.6|154
1629226800000|2021-08-17 19:00:00|42115.2|42095.2|42127.3|42107.3|42132.7|42112.7|42112.3|42092.3|97
1629227100000|2021-08-17 19:05:00|42126.8|42106.8|42143.2|42123.2|42143.2|42123.2|42122.3|42102.3|95
1629227400000|2021-08-17 19:10:00|42143.6|42123.6|42121.8|42101.8|42147.3|42127.3|42117.7|42097.7|68
1629227700000|2021-08-17 19:15:00|42122.3|42102.3|42134.3|42114.3|42134.3|42114.3|42122.3|42102.3|47
1629228000000|2021-08-17 19:20:00|42142.3|42122.3|42132.3|42112.3|42146.8|42126.8|42132.3|42112.3|72
1629228300000|2021-08-17 19:25:00|42132.7|42112.7|42142.3|42122.3|42146.8|42126.8|42132.3|42112.3|28
1629228600000|2021-08-17 19:30:00|42144.3|42124.3|42144.8|42124.8|42147.3|42127.3|42132.3|42112.3|61
1629228900000|2021-08-17 19:35:00|42146.8|42126.8|42142.3|42122.3|42149.3|42129.3|42142.3|42122.3|75
1629229200000|2021-08-17 19:40:00|42142.7|42122.7|42134.3|42114.3|42142.7|42122.7|42125.6|42105.6|34
1629229500000|2021-08-17 19:45:00|42136.8|42116.8|42132.7|42112.7|42146.4|42126.4|42127.7|42107.7|68
1629229800000|2021-08-17 19:50:00|42135.2|42115.2|42167.2|42147.2|42176.4|42156.4|42135.2|42115.2|113
1629230100000|2021-08-17 19:55:00|42166.4|42146.4|42187.2|42167.2|42190.2|42170.2|42155.2|42135.2|124
1629230400000|2021-08-17 20:00:00|42187.7|42167.7|42161.8|42141.8|42190.2|42170.2|42159.7|42139.7|80
1629230700000|2021-08-17 20:05:00|42159.7|42139.7|42172.2|42152.2|42177.2|42157.2|42159.7|42139.7|24
1629231000000|2021-08-17 20:10:00|42169.7|42149.7|42176.8|42156.8|42177.2|42157.2|42167.2|42147.2|48
1629231300000|2021-08-17 20:15:00|42179.3|42159.3|42182.7|42162.7|42190.2|42170.2|42179.3|42159.3|12
1629231600000|2021-08-17 20:20:00|42180.6|42160.6|42182.2|42162.2|42185.2|42165.2|42177.2|42157.2|12
1629231900000|2021-08-17 20:25:00|42182.7|42162.7|42185.2|42165.2|42191.8|42171.8|42177.7|42157.7|38
1629232200000|2021-08-17 20:30:00|42187.2|42167.2|42164.7|42144.7|42189.3|42169.3|42162.2|42142.2|34
1629232500000|2021-08-17 20:35:00|42165.2|42145.2|42172.2|42152.2|42177.2|42157.2|42164.7|42144.7|28
1629232800000|2021-08-17 20:40:00|42170.2|42150.2|42181.8|42161.8|42181.8|42161.8|42167.2|42147.2|30
1629233100000|2021-08-17 20:45:00|42182.2|42162.2|42224.7|42204.7|42229.7|42209.7|42177.7|42157.7|176
1629233400000|2021-08-17 20:50:00|42225.2|42205.2|42209.7|42189.7|42225.2|42205.2|42200.2|42180.2|36
1629233700000|2021-08-17 20:55:00|42210.2|42190.2|42228.1|42208.1|42228.1|42208.1|42205.2|42185.2|48
1629237600000|2021-08-17 22:00:00|42232.1|42212.1|42245.2|42225.2|42256.8|42236.8|42229.7|42209.7|63
1629237900000|2021-08-17 22:05:00|42248.1|42228.1|42250.6|42230.6|42250.6|42230.6|42241.8|42221.8|42
1629238200000|2021-08-17 22:10:00|42257.7|42237.7|42257.2|42237.2|42260.2|42240.2|42257.2|42237.2|11
1629238500000|2021-08-17 22:15:00|42256.8|42236.8|42255.2|42235.2|42260.2|42240.2|42255.2|42235.2|11
1629238800000|2021-08-17 22:20:00|42252.7|42232.7|42254.3|42234.3|42254.3|42234.3|42252.2|42232.2|6
1629239100000|2021-08-17 22:25:00|42252.2|42232.2|42247.2|42227.2|42252.2|42232.2|42242.2|42222.2|33
1629239400000|2021-08-17 22:30:00|42247.7|42227.7|42239.7|42219.7|42252.2|42232.2|42239.7|42219.7|24
1629239700000|2021-08-17 22:35:00|42239.3|42219.3|42247.7|42227.7|42247.7|42227.7|42239.3|42219.3|10
1629240000000|2021-08-17 22:40:00|42249.7|42229.7|42252.2|42232.2|42252.2|42232.2|42249.7|42229.7|11
1629240300000|2021-08-17 22:45:00|42250.2|42230.2|42239.7|42219.7|42250.2|42230.2|42234.7|42214.7|18
1629240600000|2021-08-17 22:50:00|42237.2|42217.2|42239.7|42219.7|42244.3|42224.3|42237.2|42217.2|12
1629240900000|2021-08-17 22:55:00|42237.7|42217.7|42241.8|42221.8|42244.3|42224.3|42237.7|42217.7|11
1629241200000|2021-08-17 23:00:00|42239.7|42219.7|42261.8|42241.8|42267.7|42247.7|42239.3|42219.3|33
1629241500000|2021-08-17 23:05:00|42262.2|42242.2|42249.7|42229.7|42262.2|42242.2|42245.6|42225.6|11
1629241800000|2021-08-17 23:10:00|42252.2|42232.2|42250.2|42230.2|42252.7|42232.7|42250.2|42230.2|8
1629242100000|2021-08-17 23:15:00|42249.7|42229.7|42227.7|42207.7|42249.7|42229.7|42225.6|42205.6|16
1629242400000|2021-08-17 23:20:00|42225.2|42205.2|42234.3|42214.3|42234.3|42214.3|42225.2|42205.2|8
1629242700000|2021-08-17 23:25:00|42232.2|42212.2|42232.2|42212.2|42236.8|42216.8|42232.2|42212.2|58
1629243000000|2021-08-17 23:30:00|42231.8|42211.8|42217.7|42197.7|42231.8|42211.8|42217.7|42197.7|10
1629243300000|2021-08-17 23:35:00|42219.7|42199.7|42222.2|42202.2|42227.2|42207.2|42217.2|42197.2|18
1629243600000|2021-08-17 23:40:00|42221.8|42201.8|42207.2|42187.2|42221.8|42201.8|42207.2|42187.2|26
1629243900000|2021-08-17 23:45:00|42207.7|42187.7|42182.7|42162.7|42219.7|42199.7|42182.7|42162.7|66
1629244200000|2021-08-17 23:50:00|42180.6|42160.6|42170.2|42150.2|42182.2|42162.2|42168.1|42148.1|50
1629244500000|2021-08-17 23:55:00|42167.7|42147.7|42150.2|42130.2|42167.7|42147.7|42145.6|42125.6|70
1629244800000|2021-08-18 00:00:00|42152.2|42132.2|42149.7|42129.7|42199.3|42179.3|42146.8|42126.8|133
1629245100000|2021-08-18 00:05:00|42147.7|42127.7|42211.8|42191.8|42216.8|42196.8|42146.8|42126.8|66
1629245400000|2021-08-18 00:10:00|42211.3|42191.3|42219.3|42199.3|42221.8|42201.8|42209.3|42189.3|41
1629245700000|2021-08-18 00:15:00|42227.2|42207.2|42229.3|42209.3|42234.3|42214.3|42216.8|42196.8|41
1629246000000|2021-08-18 00:20:00|42226.8|42206.8|42211.8|42191.8|42226.8|42206.8|42203.8|42183.8|38
1629246300000|2021-08-18 00:25:00|42209.3|42189.3|42236.3|42216.3|42242.2|42222.2|42209.3|42189.3|39
1629246600000|2021-08-18 00:30:00|42233.8|42213.8|42250.9|42230.9|42256.8|42236.8|42231.3|42211.3|56
1629246900000|2021-08-18 00:35:00|42253.4|42233.4|42245.4|42225.4|42265.4|42245.4|42239.3|42219.3|29
1629247200000|2021-08-18 00:40:00|42245.9|42225.9|42248.8|42228.8|42260.9|42240.9|42244.3|42224.3|38
1629247500000|2021-08-18 00:45:00|42248.4|42228.4|42298.4|42278.4|42298.8|42278.8|42248.4|42228.4|62
1629247800000|2021-08-18 00:50:00|42300.9|42280.9|42291.3|42271.3|42305.9|42285.9|42289.3|42269.3|67
1629248100000|2021-08-18 00:55:00|42290.9|42270.9|42279.3|42259.3|42300.9|42280.9|42273.4|42253.4|85
1629248400000|2021-08-18 01:00:00|42283.4|42263.4|42336.3|42316.3|42336.3|42316.3|42281.3|42261.3|335
1629248700000|2021-08-18 01:05:00|42338.8|42318.8|42320.4|42300.4|42340.9|42320.9|42311.3|42291.3|123
1629249000000|2021-08-18 01:10:00|42318.4|42298.4|42345.9|42325.9|42368.4|42348.4|42310.9|42290.9|190
1629249300000|2021-08-18 01:15:00|42343.8|42323.8|42358.8|42338.8|42366.3|42346.3|42331.3|42311.3|145
1629249600000|2021-08-18 01:20:00|42356.8|42336.8|42345.9|42325.9|42366.3|42346.3|42335.9|42315.9|101
1629249900000|2021-08-18 01:25:00|42345.4|42325.4|42330.9|42310.9|42350.9|42330.9|42321.3|42301.3|141
1629250200000|2021-08-18 01:30:00|42328.8|42308.8|42326.3|42306.3|42353.4|42333.4|42306.8|42286.8|129
1629250500000|2021-08-18 01:35:00|42325.9|42305.9|42286.3|42266.3|42325.9|42305.9|42286.3|42266.3|114
1629250800000|2021-08-18 01:40:00|42283.8|42263.8|42293.4|42273.4|42307.9|42287.9|42270.9|42250.9|130
1629251100000|2021-08-18 01:45:00|42293.8|42273.8|42353.4|42333.4|42355.4|42335.4|42291.3|42271.3|96
1629251400000|2021-08-18 01:50:00|42353.8|42333.8|42358.4|42338.4|42385.9|42365.9|42347.2|42327.2|160
1629251700000|2021-08-18 01:55:00|42357.5|42337.5|42345|42325|42373.8|42353.8|42345|42325|140
1629252000000|2021-08-18 02:00:00|42342.5|42322.5|42355.9|42335.9|42360.4|42340.4|42304.6|42284.6|134
1629252300000|2021-08-18 02:05:00|42355.4|42335.4|42350.4|42330.4|42387.1|42367.1|42342.9|42322.9|104
1629252600000|2021-08-18 02:10:00|42350.9|42330.9|42342.5|42322.5|42360|42340|42335|42315|104
1629252900000|2021-08-18 02:15:00|42342.9|42322.9|42360|42340|42377.5|42357.5|42342.9|42322.9|65
1629253200000|2021-08-18 02:20:00|42355.9|42335.9|42365|42345|42385|42365|42351.3|42331.3|34
1629253500000|2021-08-18 02:25:00|42367.5|42347.5|42370|42350|42380|42360|42362.5|42342.5|37
1629253800000|2021-08-18 02:30:00|42365.9|42345.9|42348.8|42328.8|42380.9|42360.9|42311.3|42291.3|189
1629254100000|2021-08-18 02:35:00|42346.8|42326.8|42338.4|42318.4|42358.4|42338.4|42316.3|42296.3|90
1629254400000|2021-08-18 02:40:00|42340.9|42320.9|42375|42355|42390.9|42370.9|42330.9|42310.9|181
1629254700000|2021-08-18 02:45:00|42375.4|42355.4|42410|42390|42415|42395|42375.4|42355.4|120
1629255000000|2021-08-18 02:50:00|42405.4|42385.4|42385.4|42365.4|42410|42390|42382.5|42362.5|58
1629255300000|2021-08-18 02:55:00|42385|42365|42390.4|42370.4|42415.9|42395.9|42380.4|42360.4|98
1629255600000|2021-08-18 03:00:00|42390|42370|42414.6|42394.6|42430.4|42410.4|42385.4|42365.4|127
1629255900000|2021-08-18 03:05:00|42412.5|42392.5|42415|42395|42437.5|42417.5|42407.5|42387.5|88
1629256200000|2021-08-18 03:10:00|42415.4|42395.4|42430|42410|42445|42425|42415.4|42395.4|117
1629256500000|2021-08-18 03:15:00|42430.4|42410.4|42450.9|42430.9|42472.5|42452.5|42430.4|42410.4|147
1629256800000|2021-08-18 03:20:00|42450.4|42430.4|42470|42450|42490|42470|42440.4|42420.4|122
1629257100000|2021-08-18 03:25:00|42470.4|42450.4|42452.5|42432.5|42480.4|42460.4|42440|42420|114
1629257400000|2021-08-18 03:30:00|42450.4|42430.4|42445|42425|42455.4|42435.4|42435|42415|62
1629257700000|2021-08-18 03:35:00|42442.5|42422.5|42455|42435|42457.5|42437.5|42433.4|42413.4|43
1629258000000|2021-08-18 03:40:00|42455.4|42435.4|42450.4|42430.4|42457.5|42437.5|42445|42425|37
1629258300000|2021-08-18 03:45:00|42450|42430|42452.5|42432.5|42452.5|42432.5|42435|42415|37
1629258600000|2021-08-18 03:50:00|42450|42430|42455.4|42435.4|42459.6|42439.6|42445|42425|21
1629258900000|2021-08-18 03:55:00|42452.5|42432.5|42432.5|42412.5|42452.5|42432.5|42432.5|42412.5|23
1629259200000|2021-08-18 04:00:00|42432.1|42412.1|42425|42405|42435.4|42415.4|42422.5|42402.5|59
1629259500000|2021-08-18 04:05:00|42425.4|42405.4|42395.9|42375.9|42427.5|42407.5|42395.4|42375.4|70
1629259800000|2021-08-18 04:10:00|42398.4|42378.4|42415|42395|42420.4|42400.4|42393.4|42373.4|99
1629260100000|2021-08-18 04:15:00|42415.4|42395.4|42415|42395|42427.9|42407.9|42410.4|42390.4|45
1629260400000|2021-08-18 04:20:00|42412.9|42392.9|42427.5|42407.5|42430|42410|42412.9|42392.9|22
1629260700000|2021-08-18 04:25:00|42425.4|42405.4|42424.6|42404.6|42425.4|42405.4|42410.4|42390.4|23
1629261000000|2021-08-18 04:30:00|42425|42405|42415.4|42395.4|42430|42410|42415.4|42395.4|40
1629261300000|2021-08-18 04:35:00|42419.6|42399.6|42420.4|42400.4|42425.4|42405.4|42415.4|42395.4|33
1629261600000|2021-08-18 04:40:00|42422.5|42402.5|42415|42395|42425|42405|42410.4|42390.4|18
1629261900000|2021-08-18 04:45:00|42412.9|42392.9|42417.9|42397.9|42452.5|42432.5|42407.5|42387.5|80
1629262200000|2021-08-18 04:50:00|42415.4|42395.4|42427.1|42407.1|42435.4|42415.4|42407.5|42387.5|56
1629262500000|2021-08-18 04:55:00|42425|42405|42425.4|42405.4|42430.4|42410.4|42420.4|42400.4|28
1629262800000|2021-08-18 05:00:00|42423.4|42403.4|42440|42420|42440.4|42420.4|42417.9|42397.9|51
1629263100000|2021-08-18 05:05:00|42440.4|42420.4|42440.4|42420.4|42452.5|42432.5|42435.4|42415.4|33
1629263400000|2021-08-18 05:10:00|42445.4|42425.4|42470|42450|42472.9|42452.9|42440.9|42420.9|52
1629263700000|2021-08-18 05:15:00|42472.5|42452.5|42455|42435|42472.5|42452.5|42452.5|42432.5|34
1629264000000|2021-08-18 05:20:00|42450.4|42430.4|42447.5|42427.5|42465|42445|42447.5|42427.5|34
1629264300000|2021-08-18 05:25:00|42447.1|42427.1|42454.6|42434.6|42454.6|42434.6|42442.5|42422.5|39
1629264600000|2021-08-18 05:30:00|42455|42435|42465|42445|42497.9|42477.9|42447.9|42427.9|234
1629264900000|2021-08-18 05:35:00|42460|42440|42434.6|42414.6|42460|42440|42410.9|42390.9|123
1629265200000|2021-08-18 05:40:00|42430.4|42410.4|42365.9|42345.9|42430.4|42410.4|42365.9|42345.9|222
1629265500000|2021-08-18 05:45:00|42363.4|42343.4|42357.5|42337.5|42380.4|42360.4|42343.4|42323.4|189
1629265800000|2021-08-18 05:50:00|42355.4|42335.4|42350.9|42330.9|42373.4|42353.4|42325.9|42305.9|139
1629266100000|2021-08-18 05:55:00|42352.9|42332.9|42355.4|42335.4|42373.4|42353.4|42343.4|42323.4|89
1629266400000|2021-08-18 06:00:00|42357.9|42337.9|42355.4|42335.4|42375.9|42355.9|42343.4|42323.4|173
1629266700000|2021-08-18 06:05:00|42355|42335|42330.4|42310.4|42370|42350|42327.9|42307.9|177
1629267000000|2021-08-18 06:10:00|42328.4|42308.4|42297.9|42277.9|42336.3|42316.3|42286.3|42266.3|220
1629267300000|2021-08-18 06:15:00|42300.4|42280.4|42285.4|42265.4|42303.4|42283.4|42280.4|42260.4|158
1629267600000|2021-08-18 06:20:00|42287.5|42267.5|42290.9|42270.9|42303.4|42283.4|42260.4|42240.4|224
1629267900000|2021-08-18 06:25:00|42290.4|42270.4|42315.4|42295.4|42325.4|42305.4|42285.4|42265.4|129
1629268200000|2021-08-18 06:30:00|42315|42295|42240.4|42220.4|42315.4|42295.4|42240.4|42220.4|209
1629268500000|2021-08-18 06:35:00|42240.9|42220.9|42240|42220|42257.9|42237.9|42190.9|42170.9|254
1629268800000|2021-08-18 06:40:00|42240.4|42220.4|42243.4|42223.4|42265.9|42245.9|42235.9|42215.9|158
1629269100000|2021-08-18 06:45:00|42240.9|42220.9|42295|42275|42295.4|42275.4|42228.4|42208.4|183
1629269400000|2021-08-18 06:50:00|42295.4|42275.4|42310.4|42290.4|42320.4|42300.4|42283.4|42263.4|152
1629269700000|2021-08-18 06:55:00|42308.4|42288.4|42257.9|42237.9|42316.3|42296.3|42238.4|42218.4|212
1629270000000|2021-08-18 07:00:00|42257.5|42237.5|42253.4|42233.4|42320.9|42300.9|42252.9|42232.9|174
1629270300000|2021-08-18 07:05:00|42255.9|42235.9|42207.9|42187.9|42265.4|42245.4|42186.3|42166.3|145
1629270600000|2021-08-18 07:10:00|42205.4|42185.4|42230|42210|42240.4|42220.4|42195.4|42175.4|122
1629270900000|2021-08-18 07:15:00|42225.9|42205.9|42240.4|42220.4|42242.5|42222.5|42220.4|42200.4|74
1629271200000|2021-08-18 07:20:00|42240|42220|42240.9|42220.9|42260.4|42240.4|42235|42215|68
1629271500000|2021-08-18 07:25:00|42241.3|42221.3|42257.9|42237.9|42260.4|42240.4|42230.4|42210.4|70
1629271800000|2021-08-18 07:30:00|42258.4|42238.4|42283.4|42263.4|42283.4|42263.4|42245|42225|79
1629272100000|2021-08-18 07:35:00|42280.9|42260.9|42300|42280|42305.4|42285.4|42280.4|42260.4|85
1629272400000|2021-08-18 07:40:00|42300.4|42280.4|42315.4|42295.4|42320.4|42300.4|42295.4|42275.4|102
1629272700000|2021-08-18 07:45:00|42317.5|42297.5|42285|42265|42330.4|42310.4|42285|42265|205
1629273000000|2021-08-18 07:50:00|42280.9|42260.9|42274.6|42254.6|42290.4|42270.4|42260.4|42240.4|57
1629273300000|2021-08-18 07:55:00|42275|42255|42275.4|42255.4|42282.5|42262.5|42260.4|42240.4|77
1629273600000|2021-08-18 08:00:00|42275.9|42255.9|42310.9|42290.9|42310.9|42290.9|42245|42225|203
1629273900000|2021-08-18 08:05:00|42312.1|42292.1|42331.3|42311.3|42373.8|42353.8|42312.1|42292.1|208
1629274200000|2021-08-18 08:10:00|42331.7|42311.7|42266.7|42246.7|42335.9|42315.9|42264.2|42244.2|145
1629274500000|2021-08-18 08:15:00|42265.9|42245.9|42216.3|42196.3|42271.7|42251.7|42208.8|42188.8|152
1629274800000|2021-08-18 08:20:00|42216.7|42196.7|42216.3|42196.3|42248.4|42228.4|42206.3|42186.3|109
1629275100000|2021-08-18 08:25:00|42215.9|42195.9|42166.3|42146.3|42215.9|42195.9|42148.4|42128.4|155
1629275400000|2021-08-18 08:30:00|42166.7|42146.7|42138.4|42118.4|42181.3|42161.3|42121.3|42101.3|128
1629275700000|2021-08-18 08:35:00|42138.8|42118.8|42155.9|42135.9|42170.9|42150.9|42128.8|42108.8|91
1629276000000|2021-08-18 08:40:00|42156.3|42136.3|42138.8|42118.8|42166.3|42146.3|42135.9|42115.9|70
1629276300000|2021-08-18 08:45:00|42136.7|42116.7|42164.2|42144.2|42166.3|42146.3|42128.4|42108.4|78
1629276600000|2021-08-18 08:50:00|42163.8|42143.8|42157.1|42137.1|42165.9|42145.9|42144.2|42124.2|47
1629276900000|2021-08-18 08:55:00|42159.2|42139.2|42136.3|42116.3|42159.2|42139.2|42096.3|42076.3|143
1629277200000|2021-08-18 09:00:00|42138.8|42118.8|42126.3|42106.3|42151.7|42131.7|42126.3|42106.3|78
1629277500000|2021-08-18 09:05:00|42124.2|42104.2|42064.2|42044.2|42126.3|42106.3|42046.7|42026.7|186
1629277800000|2021-08-18 09:10:00|42063.8|42043.8|42055.9|42035.9|42066.7|42046.7|42035.9|42015.9|124
1629278100000|2021-08-18 09:15:00|42051.7|42031.7|42146.3|42126.3|42148.8|42128.8|42049.2|42029.2|184
1629278400000|2021-08-18 09:20:00|42138.4|42118.4|42113.4|42093.4|42139.2|42119.2|42108.4|42088.4|44
1629278700000|2021-08-18 09:25:00|42111.3|42091.3|42096.7|42076.7|42125.9|42105.9|42086.7|42066.7|64
1629279000000|2021-08-18 09:30:00|42101.3|42081.3|42058.8|42038.8|42110.4|42090.4|42051.7|42031.7|150
1629279300000|2021-08-18 09:35:00|42056.3|42036.3|41995|41975|42058.8|42038.8|41982.9|41962.9|568
1629279600000|2021-08-18 09:40:00|41992.9|41972.9|41960.4|41940.4|42005|41985|41950|41930|333
1629279900000|2021-08-18 09:45:00|41960.9|41940.9|41954.6|41934.6|41966.3|41946.3|41930.9|41910.9|388
1629280200000|2021-08-18 09:50:00|41952.5|41932.5|41872.5|41852.5|41985.4|41965.4|41834.6|41814.6|644
1629280500000|2021-08-18 09:55:00|41872.1|41852.1|41815|41795|41874.2|41854.2|41812.5|41792.5|394
1629280800000|2021-08-18 10:00:00|41817.5|41797.5|41774.2|41754.2|41837.5|41817.5|41719.6|41699.6|411
1629281100000|2021-08-18 10:05:00|41774.6|41754.6|41738.3|41718.3|41779.6|41759.6|41698.3|41678.3|287
1629281400000|2021-08-18 10:10:00|41742.9|41722.9|41778.7|41758.7|41790.8|41770.8|41738.3|41718.3|120
1629281700000|2021-08-18 10:15:00|41780.8|41760.8|41758.7|41738.7|41783.7|41763.7|41755.8|41735.8|94
1629282000000|2021-08-18 10:20:00|41763.3|41743.3|41739.2|41719.2|41763.7|41743.7|41704.2|41684.2|173
1629282300000|2021-08-18 10:25:00|41734.2|41714.2|41730.4|41710.4|41746.2|41726.2|41708.3|41688.3|118
1629282600000|2021-08-18 10:30:00|41730.8|41710.8|41789.2|41769.2|41803.3|41783.3|41730.8|41710.8|283
1629282900000|2021-08-18 10:35:00|41788.7|41768.7|41769.6|41749.6|41793.3|41773.3|41758.3|41738.3|184
1629283200000|2021-08-18 10:40:00|41773.7|41753.7|41833.7|41813.7|41834.2|41814.2|41773.3|41753.3|139
1629283500000|2021-08-18 10:45:00|41835.8|41815.8|41860.8|41840.8|41863.7|41843.7|41815.4|41795.4|196
1629283800000|2021-08-18 10:50:00|41858.7|41838.7|41853.3|41833.3|41871.2|41851.2|41834.2|41814.2|181
1629284100000|2021-08-18 10:55:00|41848.7|41828.7|41848.7|41828.7|41863.3|41843.3|41836.2|41816.2|106
1629284400000|2021-08-18 11:00:00|41851.2|41831.2|41844.2|41824.2|41862.9|41842.9|41828.3|41808.3|110
1629284700000|2021-08-18 11:05:00|41846.2|41826.2|41825.8|41805.8|41846.2|41826.2|41825.8|41805.8|41
1629285000000|2021-08-18 11:10:00|41825.4|41805.4|41773.3|41753.3|41825.4|41805.4|41753.3|41733.3|261
1629285300000|2021-08-18 11:15:00|41775.8|41755.8|41783.3|41763.3|41783.7|41763.7|41743.3|41723.3|223
1629285600000|2021-08-18 11:20:00|41780.8|41760.8|41823.7|41803.7|41829.2|41809.2|41773.7|41753.7|152
1629285900000|2021-08-18 11:25:00|41821.2|41801.2|41774.2|41754.2|41826.2|41806.2|41764.6|41744.6|124
1629286200000|2021-08-18 11:30:00|41776.2|41756.2|41749.2|41729.2|41783.7|41763.7|41743.7|41723.7|347
1629286500000|2021-08-18 11:35:00|41748.7|41728.7|41766.7|41746.7|41776.7|41756.7|41748.7|41728.7|151
1629286800000|2021-08-18 11:40:00|41767.5|41747.5|41767.1|41747.1|41771.7|41751.7|41762.1|41742.1|102
1629287100000|2021-08-18 11:45:00|41764.6|41744.6|41765|41745|41770.4|41750.4|41754.6|41734.6|164
1629287400000|2021-08-18 11:50:00|41764.6|41744.6|41745.8|41725.8|41772.5|41752.5|41737.9|41717.9|176
1629287700000|2021-08-18 11:55:00|41745.4|41725.4|41705.4|41685.4|41757.5|41737.5|41696.3|41676.3|355
1629288000000|2021-08-18 12:00:00|41707.9|41687.9|41728.3|41708.3|41729.2|41709.2|41707.9|41687.9|233
1629288300000|2021-08-18 12:05:00|41728.8|41708.8|41724.6|41704.6|41762.1|41742.1|41713.3|41693.3|383
1629288600000|2021-08-18 12:10:00|41727.1|41707.1|41538.3|41518.3|41767.1|41747.1|41533.7|41513.7|922
1629288900000|2021-08-18 12:15:00|41538.7|41518.7|41598.7|41578.7|41648.7|41628.7|41463.7|41443.7|959
1629289200000|2021-08-18 12:20:00|41598.3|41578.3|41622.9|41602.9|41673.7|41653.7|41588.3|41568.3|410
1629289500000|2021-08-18 12:25:00|41620.8|41600.8|41607.1|41587.1|41651.2|41631.2|41598.3|41578.3|233
1629289800000|2021-08-18 12:30:00|41606.7|41586.7|41664.6|41644.6|41731.3|41711.3|41604.6|41584.6|553
1629290100000|2021-08-18 12:35:00|41662.5|41642.5|41692.5|41672.5|41717.9|41697.9|41635.4|41615.4|276
1629290400000|2021-08-18 12:40:00|41692.9|41672.9|41722.5|41702.5|41732.5|41712.5|41670|41650|242
1629290700000|2021-08-18 12:45:00|41715.4|41695.4|41762.1|41742.1|41762.1|41742.1|41698.3|41678.3|296
1629291000000|2021-08-18 12:50:00|41761.7|41741.7|41799.2|41779.2|41809.6|41789.6|41720.8|41700.8|643
1629291300000|2021-08-18 12:55:00|41801.7|41781.7|41870.8|41850.8|41883.3|41863.3|41794.6|41774.6|660
1629291600000|2021-08-18 13:00:00|41864.6|41844.6|41792.5|41772.5|41870|41850|41745.4|41725.4|1275
1629291900000|2021-08-18 13:05:00|41790|41770|41799.6|41779.6|41806.7|41786.7|41737.5|41717.5|789
1629292200000|2021-08-18 13:10:00|41797.5|41777.5|41795.4|41775.4|41812.1|41792.1|41754.6|41734.6|324
1629292500000|2021-08-18 13:15:00|41782.5|41762.5|41759.6|41739.6|41797.1|41777.1|41739.6|41719.6|371
1629292800000|2021-08-18 13:20:00|41760|41740|41731.3|41711.3|41784.6|41764.6|41710|41690|291
1629293100000|2021-08-18 13:25:00|41735.4|41715.4|41601.7|41581.7|41735.8|41715.8|41597.1|41577.1|627
1629293400000|2021-08-18 13:30:00|41599.6|41579.6|41607.5|41587.5|41644.6|41624.6|41579.2|41559.2|586
1629293700000|2021-08-18 13:35:00|41609.2|41589.2|41569.6|41549.6|41669.2|41649.2|41564.6|41544.6|504
1629294000000|2021-08-18 13:40:00|41571.7|41551.7|41604.2|41584.2|41641.7|41621.7|41549.2|41529.2|358
1629294300000|2021-08-18 13:45:00|41601.7|41581.7|41521.2|41501.2|41604.2|41584.2|41521.2|41501.2|498
1629294600000|2021-08-18 13:50:00|41521.7|41501.7|41556.2|41536.2|41573.7|41553.7|41521.2|41501.2|326
1629294900000|2021-08-18 13:55:00|41553.7|41533.7|41626.2|41606.2|41630|41610|41536.2|41516.2|404
1629295200000|2021-08-18 14:00:00|41623.7|41603.7|41545|41525|41623.7|41603.7|41532.9|41512.9|363
1629295500000|2021-08-18 14:05:00|41540|41520|41477.1|41457.1|41562.9|41542.9|41465.4|41445.4|529
1629295800000|2021-08-18 14:10:00|41476.7|41456.7|41412.5|41392.5|41487.9|41467.9|41405|41385|832
1629296100000|2021-08-18 14:15:00|41414.6|41394.6|41427.5|41407.5|41472.5|41452.5|41394.6|41374.6|492
1629296400000|2021-08-18 14:20:00|41425.4|41405.4|41456.3|41436.3|41499.6|41479.6|41417.1|41397.1|479
1629296700000|2021-08-18 14:25:00|41458.3|41438.3|41314.2|41294.2|41458.8|41438.8|41299.2|41279.2|633
1629297000000|2021-08-18 14:30:00|41314.6|41294.6|41232.5|41212.5|41335|41315|41232.5|41212.5|754
1629297300000|2021-08-18 14:35:00|41232.1|41212.1|41123.3|41103.3|41232.1|41212.1|41113.8|41093.8|959
1629297600000|2021-08-18 14:40:00|41123.8|41103.8|41040|41020|41125.8|41105.8|41010|40990|1365
1629297900000|2021-08-18 14:45:00|41039.6|41019.6|41155|41135|41230|41210|41010|40990|827
1629298200000|2021-08-18 14:50:00|41152.5|41132.5|41144.2|41124.2|41192.9|41172.9|41117.5|41097.5|699
1629298500000|2021-08-18 14:55:00|41141.7|41121.7|41124.2|41104.2|41144.2|41124.2|41097.1|41077.1|514
1629298800000|2021-08-18 15:00:00|41129.2|41109.2|41234.2|41214.2|41239.6|41219.6|41109.6|41089.6|972
1629299100000|2021-08-18 15:05:00|41239.2|41219.2|41274.2|41254.2|41299.2|41279.2|41234.2|41214.2|707
1629299400000|2021-08-18 15:10:00|41276.7|41256.7|41150.8|41130.8|41282.1|41262.1|41150.8|41130.8|892
1629299700000|2021-08-18 15:15:00|41150.4|41130.4|41185.8|41165.8|41186.3|41166.3|41135.8|41115.8|680
1629300000000|2021-08-18 15:20:00|41186.3|41166.3|41228.3|41208.3|41255.8|41235.8|41186.3|41166.3|301
1629300300000|2021-08-18 15:25:00|41227.5|41207.5|41220.8|41200.8|41232.5|41212.5|41197.5|41177.5|269
1629300600000|2021-08-18 15:30:00|41220.4|41200.4|41195|41175|41226.3|41206.3|41187.5|41167.5|618
1629300900000|2021-08-18 15:35:00|41192.1|41172.1|41139.2|41119.2|41205|41185|41139.2|41119.2|361
1629301200000|2021-08-18 15:40:00|41141.3|41121.3|41089.2|41069.2|41144.2|41124.2|41085|41065|322
1629301500000|2021-08-18 15:45:00|41091.7|41071.7|41138.8|41118.8|41141.3|41121.3|41083.8|41063.8|272
1629301800000|2021-08-18 15:50:00|41141.7|41121.7|41130.8|41110.8|41141.7|41121.7|41084.2|41064.2|226
1629302100000|2021-08-18 15:55:00|41128.8|41108.8|41149.6|41129.6|41174.2|41154.2|41113.3|41093.3|379
1629302400000|2021-08-18 16:00:00|41147.1|41127.1|41153.3|41133.3|41167.5|41147.5|41132.1|41112.1|301
1629302700000|2021-08-18 16:05:00|41151.2|41131.2|41152.9|41132.9|41166.2|41146.2|41150.4|41130.4|194
1629303000000|2021-08-18 16:10:00|41155.4|41135.4|41140.4|41120.4|41157.5|41137.5|41137.9|41117.9|196
1629303300000|2021-08-18 16:15:00|41142.5|41122.5|41117.1|41097.1|41142.5|41122.5|41107.5|41087.5|258
1629303600000|2021-08-18 16:20:00|41114.6|41094.6|41084.6|41064.6|41119.6|41099.6|41084.6|41064.6|175
1629303900000|2021-08-18 16:25:00|41079.6|41059.6|41104.6|41084.6|41112.1|41092.1|41056.7|41036.7|232
1629304200000|2021-08-18 16:30:00|41106.7|41086.7|41143.8|41123.8|41147.9|41127.9|41096.7|41076.7|296
1629304500000|2021-08-18 16:35:00|41143.3|41123.3|41155.4|41135.4|41155.4|41135.4|41130.8|41110.8|293
1629304800000|2021-08-18 16:40:00|41153.3|41133.3|41150|41130|41165|41145|41147.5|41127.5|136
1629305100000|2021-08-18 16:45:00|41149.6|41129.6|41190|41170|41192.1|41172.1|41140.4|41120.4|224
1629305400000|2021-08-18 16:50:00|41192.1|41172.1|41168.7|41148.7|41198.3|41178.3|41166.7|41146.7|208
1629305700000|2021-08-18 16:55:00|41166.7|41146.7|41261.7|41241.7|41261.7|41241.7|41150.4|41130.4|1355
1629306000000|2021-08-18 17:00:00|41265.4|41245.4|41254.6|41234.6|41265.4|41245.4|41224.6|41204.6|490
1629306300000|2021-08-18 17:05:00|41256.7|41236.7|41226.7|41206.7|41261.7|41241.7|41221.7|41201.7|84
1629306600000|2021-08-18 17:10:00|41222.1|41202.1|41215|41195|41222.1|41202.1|41210|41190|71
1629306900000|2021-08-18 17:15:00|41217.1|41197.1|41224.6|41204.6|41229.6|41209.6|41212.5|41192.5|66
1629307200000|2021-08-18 17:20:00|41225|41205|41246.3|41226.3|41257.1|41237.1|41224.6|41204.6|100
1629307500000|2021-08-18 17:25:00|41244.2|41224.2|41209.2|41189.2|41244.2|41224.2|41196.7|41176.7|188
1629307800000|2021-08-18 17:30:00|41208.8|41188.8|41194.2|41174.2|41209.6|41189.6|41192.1|41172.1|69
1629308100000|2021-08-18 17:35:00|41192.1|41172.1|41198.4|41178.4|41198.4|41178.4|41169.6|41149.6|79
1629308400000|2021-08-18 17:40:00|41196.3|41176.3|41171.7|41151.7|41198.8|41178.8|41164.6|41144.6|115
1629308700000|2021-08-18 17:45:00|41171.3|41151.3|41180.9|41160.9|41183.4|41163.4|41166.7|41146.7|42
1629309000000|2021-08-18 17:50:00|41178.8|41158.8|41200.9|41180.9|41200.9|41180.9|41169.2|41149.2|73
1629309300000|2021-08-18 17:55:00|41196.7|41176.7|41213.4|41193.4|41213.4|41193.4|41189.2|41169.2|104
1629309600000|2021-08-18 18:00:00|41212.9|41192.9|41361.7|41341.7|41389.6|41369.6|41198.8|41178.8|352
1629309900000|2021-08-18 18:05:00|41361.3|41341.3|41317.1|41297.1|41377.1|41357.1|41292.5|41272.5|198
1629310200000|2021-08-18 18:10:00|41319.2|41299.2|41256.7|41236.7|41359.6|41339.6|41190|41170|270
1629310500000|2021-08-18 18:15:00|41256.3|41236.3|41215|41195|41277.1|41257.1|41172.1|41152.1|198
1629310800000|2021-08-18 18:20:00|41212.5|41192.5|41272.9|41252.9|41274.6|41254.6|41187.9|41167.9|99
1629311100000|2021-08-18 18:25:00|41275|41255|41306.7|41286.7|41332.5|41312.5|41272.9|41252.9|147
1629311400000|2021-08-18 18:30:00|41306.3|41286.3|41348.8|41328.8|41351.3|41331.3|41296.7|41276.7|133
1629311700000|2021-08-18 18:35:00|41351.3|41331.3|41261.7|41241.7|41354.2|41334.2|41261.7|41241.7|132
1629312000000|2021-08-18 18:40:00|41263.4|41243.4|41228.8|41208.8|41265.9|41245.9|41218.4|41198.4|69
1629312300000|2021-08-18 18:45:00|41226.7|41206.7|41193.8|41173.8|41226.7|41206.7|41159.2|41139.2|95
1629312600000|2021-08-18 18:50:00|41195.9|41175.9|41211.3|41191.3|41211.3|41191.3|41174.2|41154.2|46
1629312900000|2021-08-18 18:55:00|41210.9|41190.9|41244.2|41224.2|41266.3|41246.3|41201.3|41181.3|118
1629313200000|2021-08-18 19:00:00|41242.1|41222.1|41231.3|41211.3|41249.2|41229.2|41219.6|41199.6|46
1629313500000|2021-08-18 19:05:00|41229.2|41209.2|41246.7|41226.7|41249.2|41229.2|41216.7|41196.7|55
1629313800000|2021-08-18 19:10:00|41248.8|41228.8|41258.4|41238.4|41261.3|41241.3|41244.2|41224.2|35
1629314100000|2021-08-18 19:15:00|41258.8|41238.8|41280.5|41260.5|41285.5|41265.5|41258.4|41238.4|54
1629314400000|2021-08-18 19:20:00|41283|41263|41251.3|41231.3|41285.5|41265.5|41251.3|41231.3|42
1629314700000|2021-08-18 19:25:00|41250.9|41230.9|41226.3|41206.3|41250.9|41230.9|41223.8|41203.8|49
1629315000000|2021-08-18 19:30:00|41225.9|41205.9|41153.4|41133.4|41225.9|41205.9|41148.4|41128.4|150
1629315300000|2021-08-18 19:35:00|41148.8|41128.8|41193|41173|41193|41173|41138.4|41118.4|216
1629315600000|2021-08-18 19:40:00|41195.1|41175.1|41198.4|41178.4|41220.5|41200.5|41193|41173|59
1629315900000|2021-08-18 19:45:00|41201.3|41181.3|41165.5|41145.5|41207.6|41187.6|41165.5|41145.5|89
1629316200000|2021-08-18 19:50:00|41167.6|41147.6|41195.5|41175.5|41195.5|41175.5|41135.9|41115.9|70
1629316500000|2021-08-18 19:55:00|41198|41178|41163.4|41143.4|41198|41178|41158|41138|65
1629316800000|2021-08-18 20:00:00|41165.5|41145.5|41178|41158|41183|41163|41165.5|41145.5|54
1629317100000|2021-08-18 20:05:00|41175.5|41155.5|41171.7|41151.7|41182.6|41162.6|41171.7|41151.7|82
1629317400000|2021-08-18 20:10:00|41171.3|41151.3|41164.7|41144.7|41172.6|41152.6|41164.6|41144.6|44
1629317700000|2021-08-18 20:15:00|41162.2|41142.2|41155.5|41135.5|41164.7|41144.7|41155.5|41135.5|35
1629318000000|2021-08-18 20:20:00|41154.7|41134.7|41145.1|41125.1|41154.7|41134.7|41122.2|41102.2|40
1629318300000|2021-08-18 20:25:00|41145.5|41125.5|41142.2|41122.2|41177.6|41157.6|41114.7|41094.7|94
1629318600000|2021-08-18 20:30:00|41139.7|41119.7|41147.2|41127.2|41147.2|41127.2|41111.7|41091.7|52
1629318900000|2021-08-18 20:35:00|41144.7|41124.7|41142.2|41122.2|41145.1|41125.1|41132.6|41112.6|41
1629319200000|2021-08-18 20:40:00|41145.1|41125.1|41154.7|41134.7|41161.3|41141.3|41142.6|41122.6|56
1629319500000|2021-08-18 20:45:00|41154.2|41134.2|41155.1|41135.1|41155.5|41135.5|41145.5|41125.5|57
1629319800000|2021-08-18 20:50:00|41157.6|41137.6|41169.7|41149.7|41179.7|41159.7|41157.6|41137.6|64
1629320100000|2021-08-18 20:55:00|41172.2|41152.2|41165.1|41145.1|41172.2|41152.2|41137.2|41117.2|83
1629324000000|2021-08-18 22:00:00|41175.1|41155.1|41185.1|41165.1|41205.9|41185.9|41164.7|41144.7|204
1629324300000|2021-08-18 22:05:00|41185.9|41165.9|41163.4|41143.4|41198|41178|41163.4|41143.4|30
1629324600000|2021-08-18 22:10:00|41162.2|41142.2|41140.5|41120.5|41162.2|41142.2|41115.9|41095.9|68
1629324900000|2021-08-18 22:15:00|41143|41123|41142.6|41122.6|41148|41128|41140.5|41120.5|84
1629325200000|2021-08-18 22:20:00|41143|41123|41143.4|41123.4|41146.3|41126.3|41140.9|41120.9|18
1629325500000|2021-08-18 22:25:00|41145.5|41125.5|41143|41123|41148|41128|41140.9|41120.9|31
1629325800000|2021-08-18 22:30:00|41143.4|41123.4|41158|41138|41158|41138|41140.9|41120.9|54
1629326100000|2021-08-18 22:35:00|41160.1|41140.1|41175.9|41155.9|41178|41158|41158|41138|14
1629326400000|2021-08-18 22:40:00|41178.4|41158.4|41190.5|41170.5|41190.5|41170.5|41173|41153|35
1629326700000|2021-08-18 22:45:00|41188|41168|41175.9|41155.9|41188|41168|41175.9|41155.9|17
1629327000000|2021-08-18 22:50:00|41178|41158|41183.4|41163.4|41185.5|41165.5|41175.5|41155.5|4
1629327300000|2021-08-18 22:55:00|41183|41163|41178|41158|41183|41163|41173|41153|8
1629327600000|2021-08-18 23:00:00|41180.1|41160.1|41183.4|41163.4|41190.5|41170.5|41180.1|41160.1|17
1629327900000|2021-08-18 23:05:00|41183|41163|41190.9|41170.9|41190.9|41170.9|41183|41163|13
1629328200000|2021-08-18 23:10:00|41191.3|41171.3|41203|41183|41203|41183|41191.3|41171.3|13
1629328500000|2021-08-18 23:15:00|41200.5|41180.5|41176.7|41156.7|41202.6|41182.6|41176.7|41156.7|19
1629328800000|2021-08-18 23:20:00|41178.8|41158.8|41180.9|41160.9|41183.8|41163.8|41175.5|41155.5|29
1629329100000|2021-08-18 23:25:00|41178.8|41158.8|41185.5|41165.5|41188|41168|41173.4|41153.4|22
1629329400000|2021-08-18 23:30:00|41187.6|41167.6|41163|41143|41187.6|41167.6|41160.5|41140.5|55
1629329700000|2021-08-18 23:35:00|41165.5|41145.5|41172.6|41152.6|41173|41153|41143|41123|59
1629330000000|2021-08-18 23:40:00|41173|41153|41178|41158|41178|41158|41172.6|41152.6|3
1629330300000|2021-08-18 23:45:00|41177.6|41157.6|41195.9|41175.9|41203|41183|41177.6|41157.6|36
1629330600000|2021-08-18 23:50:00|41191.7|41171.7|41185.5|41165.5|41193|41173|41185.5|41165.5|9
1629330900000|2021-08-18 23:55:00|41183|41163|41170.5|41150.5|41185.1|41165.1|41170.5|41150.5|27
1629331200000|2021-08-19 00:00:00|41170.1|41150.1|41208|41188|41208|41188|41168|41148|68
1629331500000|2021-08-19 00:05:00|41205.9|41185.9|41188.4|41168.4|41210.5|41190.5|41188.4|41168.4|66
1629331800000|2021-08-19 00:10:00|41188.8|41168.8|41160.5|41140.5|41193.4|41173.4|41160.5|41140.5|33
1629332100000|2021-08-19 00:15:00|41162.6|41142.6|41153.4|41133.4|41185.5|41165.5|41153|41133|59
1629332400000|2021-08-19 00:20:00|41153|41133|41158.4|41138.4|41162.6|41142.6|41142.6|41122.6|66
1629332700000|2021-08-19 00:25:00|41158|41138|41161.3|41141.3|41172.6|41152.6|41133|41113|73
1629333000000|2021-08-19 00:30:00|41159.2|41139.2|41163|41143|41165.1|41145.1|41148.4|41128.4|32
1629333300000|2021-08-19 00:35:00|41162.6|41142.6|41140.5|41120.5|41162.6|41142.6|41133|41113|42
1629333600000|2021-08-19 00:40:00|41138.4|41118.4|41133|41113|41138.4|41118.4|41118.4|41098.4|56
1629333900000|2021-08-19 00:45:00|41130.9|41110.9|41168|41148|41168|41148|41123.8|41103.8|53
1629334200000|2021-08-19 00:50:00|41170.5|41150.5|41178.4|41158.4|41183.4|41163.4|41170.5|41150.5|41
1629334500000|2021-08-19 00:55:00|41178|41158|41217.2|41197.2|41217.2|41197.2|41175.9|41155.9|65
1629334800000|2021-08-19 01:00:00|41213|41193|41281.8|41261.8|41284.3|41264.3|41182.2|41162.2|566
1629335100000|2021-08-19 01:05:00|41281.4|41261.4|41252.6|41232.6|41301.8|41281.8|41227.6|41207.6|356
1629335400000|2021-08-19 01:10:00|41253|41233|41212.6|41192.6|41272.6|41252.6|41207.6|41187.6|160
1629335700000|2021-08-19 01:15:00|41212.2|41192.2|41289.7|41269.7|41294.3|41274.3|41197.2|41177.2|177
1629336000000|2021-08-19 01:20:00|41284.3|41264.3|41274.3|41254.3|41294.7|41274.7|41267.2|41247.2|122
1629336300000|2021-08-19 01:25:00|41272.2|41252.2|41306|41286|41306.4|41286.4|41229.3|41209.3|166
1629336600000|2021-08-19 01:30:00|41308.9|41288.9|41311.8|41291.8|41328.1|41308.1|41296.4|41276.4|172
1629336900000|2021-08-19 01:35:00|41313.9|41293.9|41321.4|41301.4|41323.9|41303.9|41286.4|41266.4|111
1629337200000|2021-08-19 01:40:00|41321|41301|41303.5|41283.5|41323.5|41303.5|41284.3|41264.3|128
1629337500000|2021-08-19 01:45:00|41303.1|41283.1|41343.5|41323.5|41348.5|41328.5|41293.5|41273.5|152
1629337800000|2021-08-19 01:50:00|41341|41321|41351.4|41331.4|41361|41341|41318.5|41298.5|162
1629338100000|2021-08-19 01:55:00|41351|41331|41333.5|41313.5|41364.3|41344.3|41321|41301|267
1629338400000|2021-08-19 02:00:00|41333.1|41313.1|41316.4|41296.4|41333.1|41313.1|41286|41266|284
1629338700000|2021-08-19 02:05:00|41316|41296|41303.1|41283.1|41341|41321|41300.6|41280.6|168
1629339000000|2021-08-19 02:10:00|41300.6|41280.6|41245.6|41225.6|41303.5|41283.5|41236|41216|247
1629339300000|2021-08-19 02:15:00|41242.7|41222.7|41225.2|41205.2|41242.7|41222.7|41217.7|41197.7|111
1629339600000|2021-08-19 02:20:00|41222.7|41202.7|41167.7|41147.7|41222.7|41202.7|41165.6|41145.6|118
1629339900000|2021-08-19 02:25:00|41165.6|41145.6|41145.6|41125.6|41170.2|41150.2|41136|41116|84
1629340200000|2021-08-19 02:30:00|41148.1|41128.1|41146|41126|41197.7|41177.7|41110.6|41090.6|440
1629340500000|2021-08-19 02:35:00|41148.1|41128.1|41155.2|41135.2|41170.2|41150.2|41135.2|41115.2|166
1629340800000|2021-08-19 02:40:00|41153.1|41133.1|41095.2|41075.2|41153.1|41133.1|41080.6|41060.6|203
1629341100000|2021-08-19 02:45:00|41092.7|41072.7|41110.6|41090.6|41133.1|41113.1|41081|41061|180
1629341400000|2021-08-19 02:50:00|41111|41091|41029.8|41009.8|41131|41111|41020.6|41000.6|309
1629341700000|2021-08-19 02:55:00|41027.7|41007.7|40974.5|40954.5|41027.7|41007.7|40967|40947|425
1629342000000|2021-08-19 03:00:00|40977|40957|41009.5|40989.5|41016.6|40996.6|40967|40947|270
1629342300000|2021-08-19 03:05:00|41007.4|40987.4|40981.2|40961.2|41016.6|40996.6|40969.9|40949.9|166
1629342600000|2021-08-19 03:10:00|40978.7|40958.7|40961.6|40941.6|41003.7|40983.7|40934.1|40914.1|269
1629342900000|2021-08-19 03:15:00|40959.1|40939.1|41024.1|41004.1|41024.1|41004.1|40956.6|40936.6|199
1629343200000|2021-08-19 03:20:00|41026.2|41006.2|41034.1|41014.1|41086.6|41066.6|41019.1|40999.1|203
1629343500000|2021-08-19 03:25:00|41033.7|41013.7|41011.6|40991.6|41041.2|41021.2|40998.7|40978.7|103
1629343800000|2021-08-19 03:30:00|41015.8|40995.8|40995.4|40975.4|41016.2|40996.2|40963.7|40943.7|86
1629344100000|2021-08-19 03:35:00|40993.3|40973.3|40988.3|40968.3|41002.5|40982.5|40973.7|40953.7|112
1629344400000|2021-08-19 03:40:00|40986.2|40966.2|40985.8|40965.8|40997.9|40977.9|40978.7|40958.7|45
1629344700000|2021-08-19 03:45:00|40983.3|40963.3|41012.9|40992.9|41012.9|40992.9|40977.9|40957.9|59
1629345000000|2021-08-19 03:50:00|41012.5|40992.5|40993.3|40973.3|41012.5|40992.5|40991.2|40971.2|49
1629345300000|2021-08-19 03:55:00|40995.4|40975.4|40983.7|40963.7|40998.3|40978.3|40978.3|40958.3|62
1629345600000|2021-08-19 04:00:00|40983.3|40963.3|40983.3|40963.3|40990.4|40970.4|40981.2|40961.2|31
1629345900000|2021-08-19 04:05:00|40982.9|40962.9|40995.8|40975.8|40995.8|40975.8|40975.4|40955.4|59
1629346200000|2021-08-19 04:10:00|40993.7|40973.7|40973.3|40953.3|40995.8|40975.8|40973.3|40953.3|38
1629346500000|2021-08-19 04:15:00|40975.4|40955.4|40986.2|40966.2|40990.4|40970.4|40972.9|40952.9|28
1629346800000|2021-08-19 04:20:00|40990.8|40970.8|41010.4|40990.4|41011.2|40991.2|40973.3|40953.3|38
1629347100000|2021-08-19 04:25:00|41012.5|40992.5|41001.2|40981.2|41018.3|40998.3|41001.2|40981.2|63
1629347400000|2021-08-19 04:30:00|41000|40980|41010.4|40990.4|41010.4|40990.4|40983.3|40963.3|38
1629347700000|2021-08-19 04:35:00|41012.9|40992.9|41010.4|40990.4|41017.9|40997.9|40997.9|40977.9|34
1629348000000|2021-08-19 04:40:00|41008.3|40988.3|40996.2|40976.2|41008.3|40988.3|40993.3|40973.3|29
1629348300000|2021-08-19 04:45:00|40994.1|40974.1|40978.3|40958.3|40996.2|40976.2|40978.3|40958.3|24
1629348600000|2021-08-19 04:50:00|40980.4|40960.4|40912.5|40892.5|40983.3|40963.3|40902.9|40882.9|107
1629348900000|2021-08-19 04:55:00|40914.6|40894.6|40917.5|40897.5|40922.1|40902.1|40905|40885|56
1629349200000|2021-08-19 05:00:00|40920|40900|40932.5|40912.5|40942.1|40922.1|40910|40890|106
1629349500000|2021-08-19 05:05:00|40934.6|40914.6|40917.1|40897.1|40940|40920|40912.9|40892.9|37
1629349800000|2021-08-19 05:10:00|40919.6|40899.6|40927.9|40907.9|40932.2|40912.2|40919.6|40899.6|32
1629350100000|2021-08-19 05:15:00|40930|40910|40935|40915|40966.8|40946.8|40927.5|40907.5|102
1629350400000|2021-08-19 05:20:00|40932.9|40912.9|40957.2|40937.2|40957.2|40937.2|40925.8|40905.8|77
1629350700000|2021-08-19 05:25:00|40957.9|40937.9|40950.4|40930.4|40979.3|40959.3|40932.2|40912.2|77
1629351000000|2021-08-19 05:30:00|40952.6|40932.6|41065.4|41045.4|41080.4|41060.4|40952.6|40932.6|339
1629351300000|2021-08-19 05:35:00|41062.9|41042.9|41042.9|41022.9|41142.9|41122.9|41037.9|41017.9|270
1629351600000|2021-08-19 05:40:00|41042.6|41022.6|41003.7|40983.7|41052.9|41032.9|40992.6|40972.6|182
1629351900000|2021-08-19 05:45:00|41003.3|40983.3|40998.3|40978.3|41018.7|40998.7|40976.2|40956.2|110
1629352200000|2021-08-19 05:50:00|40996.2|40976.2|40903.3|40883.3|40996.2|40976.2|40903.3|40883.3|189
1629352500000|2021-08-19 05:55:00|40905.8|40885.8|40969.7|40949.7|40977.2|40957.2|40898.3|40878.3|233
1629352800000|2021-08-19 06:00:00|40965.1|40945.1|40918.7|40898.7|40979.3|40959.3|40918.7|40898.7|262
1629353100000|2021-08-19 06:05:00|40916.6|40896.6|40972.2|40952.2|40978|40958|40916.6|40896.6|201
1629353400000|2021-08-19 06:10:00|40972.6|40952.6|40987.6|40967.6|40997.2|40977.2|40948.4|40928.4|190
1629353700000|2021-08-19 06:15:00|40987.2|40967.2|40983|40963|41034.7|41014.7|40975.1|40955.1|162
1629354000000|2021-08-19 06:20:00|40982.6|40962.6|40903.4|40883.4|40987.2|40967.2|40901.3|40881.3|281
1629354300000|2021-08-19 06:25:00|40901.3|40881.3|40896.6|40876.6|40911.3|40891.3|40880.9|40860.9|467
1629354600000|2021-08-19 06:30:00|40897|40877|40943.6|40923.6|40962.8|40942.8|40852|40832|479
1629354900000|2021-08-19 06:35:00|40943.2|40923.2|40933.2|40913.2|40978.6|40958.6|40922.4|40902.4|308
1629355200000|2021-08-19 06:40:00|40933.6|40913.6|40903.6|40883.6|40933.6|40913.6|40890.7|40870.7|362
1629355500000|2021-08-19 06:45:00|40901.5|40881.5|40814.9|40794.9|40901.5|40881.5|40809.9|40789.9|393
1629355800000|2021-08-19 06:50:00|40817|40797|40800.7|40780.7|40839.4|40819.4|40789|40769|264
1629356100000|2021-08-19 06:55:00|40796.1|40776.1|40601.1|40581.1|40812|40792|40593.6|40573.6|951
1629356400000|2021-08-19 07:00:00|40616.9|40596.9|40657.3|40637.3|40732.8|40712.8|40515.7|40495.7|688
1629356700000|2021-08-19 07:05:00|40657.7|40637.7|40525.3|40505.3|40657.7|40637.7|40469.9|40449.9|639
1629357000000|2021-08-19 07:10:00|40532.3|40512.3|40414.6|40394.6|40535.7|40515.7|40290.3|40270.3|593
1629357300000|2021-08-19 07:15:00|40409.9|40389.9|40389.2|40369.2|40431.3|40411.3|40319.6|40299.6|520
1629357600000|2021-08-19 07:20:00|40392.1|40372.1|40378.8|40358.8|40502.1|40482.1|40347.1|40327.1|333
1629357900000|2021-08-19 07:25:00|40372.4|40352.4|40419.4|40399.4|40436.5|40416.5|40262.1|40242.1|505
1629358200000|2021-08-19 07:30:00|40416.9|40396.9|40245.2|40225.2|40416.9|40396.9|40232.3|40212.3|330
1629358500000|2021-08-19 07:35:00|40247.3|40227.3|40333.6|40313.6|40360.3|40340.3|40229.4|40209.4|453
1629358800000|2021-08-19 07:40:00|40334.4|40314.4|40146.3|40126.3|40336.1|40316.1|40113.8|40093.8|485
1629359100000|2021-08-19 07:45:00|40148.8|40128.8|40178.8|40158.8|40219.2|40199.2|40098|40078|371
1629359400000|2021-08-19 07:50:00|40178.4|40158.4|40128.8|40108.8|40198|40178|40093.4|40073.4|284
1629359700000|2021-08-19 07:55:00|40129.2|40109.2|40063.8|40043.8|40141.3|40121.3|40050.5|40030.5|270
1629360000000|2021-08-19 08:00:00|40064.2|40044.2|40038.8|40018.8|40127.2|40107.2|40033.8|40013.8|316
1629360300000|2021-08-19 08:05:00|40043.8|40023.8|40210.5|40190.5|40228.4|40208.4|40013.8|39993.8|522
1629360600000|2021-08-19 08:10:00|40210.9|40190.9|40109.6|40089.6|40248.8|40228.8|40109.2|40089.2|446
1629360900000|2021-08-19 08:15:00|40111.7|40091.7|40059.6|40039.6|40133|40113|40054.2|40034.2|252
1629361200000|2021-08-19 08:20:00|40061.7|40041.7|40009.4|39989.4|40071.7|40051.7|39969.4|39949.4|456
1629361500000|2021-08-19 08:25:00|40009.8|39989.8|40042.6|40022.6|40052.3|40032.3|39979.4|39959.4|209
1629361800000|2021-08-19 08:30:00|40045.1|40025.1|40043|40023|40061.9|40041.9|39991.9|39971.9|276
1629362100000|2021-08-19 08:35:00|40047.6|40027.6|40113|40093|40115.2|40095.2|40023.8|40003.8|349
1629362400000|2021-08-19 08:40:00|40113.4|40093.4|40146.5|40126.5|40188.8|40168.8|40050.2|40030.2|358
1629362700000|2021-08-19 08:45:00|40144.4|40124.4|40099.4|40079.4|40168.6|40148.6|40094|40074|150
1629363000000|2021-08-19 08:50:00|40096.5|40076.5|40086.5|40066.5|40096.5|40076.5|40039.4|40019.4|217
1629363300000|2021-08-19 08:55:00|40086.1|40066.1|39907.3|39887.3|40086.1|40066.1|39891.5|39871.5|593
1629363600000|2021-08-19 09:00:00|39906.9|39886.9|39845.7|39825.7|39921.9|39901.9|39843.2|39823.2|409
1629363900000|2021-08-19 09:05:00|39843.6|39823.6|39876.1|39856.1|39878.2|39858.2|39739|39719|403
1629364200000|2021-08-19 09:10:00|39878.2|39858.2|39894|39874|39934|39914|39858.6|39838.6|154
1629364500000|2021-08-19 09:15:00|39891.9|39871.9|39861.5|39841.5|39896.5|39876.5|39786.5|39766.5|191
1629364800000|2021-08-19 09:20:00|39864.4|39844.4|39751.3|39731.3|39900.2|39880.2|39751.3|39731.3|233
1629365100000|2021-08-19 09:25:00|39753.4|39733.4|39688.5|39668.5|39758.8|39738.8|39672.3|39652.3|401
1629365400000|2021-08-19 09:30:00|39693.1|39673.1|39780.6|39760.6|39830.2|39810.2|39675.6|39655.6|319
1629365700000|2021-08-19 09:35:00|39781|39761|39758.5|39738.5|39818.1|39798.1|39738.5|39718.5|167
1629366000000|2021-08-19 09:40:00|39761|39741|39850.2|39830.2|39857.3|39837.3|39707.3|39687.3|327
1629366300000|2021-08-19 09:45:00|39852.7|39832.7|39832.3|39812.3|39896.9|39876.9|39822.3|39802.3|411
1629366600000|2021-08-19 09:50:00|39830.2|39810.2|39878.5|39858.5|39913.8|39893.8|39806.9|39786.9|302
1629366900000|2021-08-19 09:55:00|39878.8|39858.8|39924.2|39904.2|39949.2|39929.2|39878.8|39858.8|248
1629367200000|2021-08-19 10:00:00|39923.8|39903.8|39885.4|39865.4|39946.3|39926.3|39876.5|39856.5|283
1629367500000|2021-08-19 10:05:00|39880.4|39860.4|39921.2|39901.2|39961.2|39941.2|39873.7|39853.7|261
1629367800000|2021-08-19 10:10:00|39920.8|39900.8|39935.8|39915.8|39966.5|39946.5|39916.5|39896.5|134
1629368100000|2021-08-19 10:15:00|39937.9|39917.9|39910.4|39890.4|39964|39944|39910.4|39890.4|140
1629368400000|2021-08-19 10:20:00|39915|39895|39970.4|39950.4|39980|39960|39902.1|39882.1|104
1629368700000|2021-08-19 10:25:00|39975.4|39955.4|39939.6|39919.6|39988.7|39968.7|39922.5|39902.5|152
1629369000000|2021-08-19 10:30:00|39937.5|39917.5|39784.6|39764.6|39937.5|39917.5|39779.6|39759.6|337
1629369300000|2021-08-19 10:35:00|39786.7|39766.7|39869.6|39849.6|39888.9|39868.9|39786.7|39766.7|198
1629369600000|2021-08-19 10:40:00|39865.4|39845.4|39795|39775|39865.4|39845.4|39792.1|39772.1|151
1629369900000|2021-08-19 10:45:00|39795.4|39775.4|39856|39836|39878.9|39858.9|39779.6|39759.6|144
1629370200000|2021-08-19 10:50:00|39853.9|39833.9|39916|39896|39971.8|39951.8|39839.6|39819.6|195
1629370500000|2021-08-19 10:55:00|39913.5|39893.5|39838.5|39818.5|39918.9|39898.9|39822.7|39802.7|132
1629370800000|2021-08-19 11:00:00|39838.1|39818.1|39865.6|39845.6|39865.6|39845.6|39811|39791|200
1629371100000|2021-08-19 11:05:00|39867.7|39847.7|39834.8|39814.8|39867.7|39847.7|39785|39765|370
1629371400000|2021-08-19 11:10:00|39837.3|39817.3|39818.1|39798.1|39842.3|39822.3|39777.4|39757.4|163
1629371700000|2021-08-19 11:15:00|39831.6|39811.6|39844.3|39824.3|39848.5|39828.5|39790.6|39770.6|156
1629372000000|2021-08-19 11:20:00|39843.9|39823.9|39878.9|39858.9|39883.9|39863.9|39789.3|39769.3|212
1629372300000|2021-08-19 11:25:00|39879.3|39859.3|39946.8|39926.8|39946.8|39926.8|39878.9|39858.9|288
1629372600000|2021-08-19 11:30:00|39948.9|39928.9|39937.2|39917.2|39958.9|39938.9|39906.8|39886.8|378
1629372900000|2021-08-19 11:35:00|39943.1|39923.1|39932.2|39912.2|39995|39975|39924.3|39904.3|265
1629373200000|2021-08-19 11:40:00|39932.5|39912.5|39965|39945|39979.3|39959.3|39874.3|39854.3|298
1629373500000|2021-08-19 11:45:00|39967.2|39947.2|40017.5|39997.5|40024.7|40004.7|39962.2|39942.2|170
1629373800000|2021-08-19 11:50:00|40015|39995|39943.9|39923.9|40015|39995|39939.3|39919.3|153
1629374100000|2021-08-19 11:55:00|39944.3|39924.3|39947.5|39927.5|39966.8|39946.8|39909.3|39889.3|169
1629374400000|2021-08-19 12:00:00|39949.7|39929.7|39918.3|39898.3|39960.4|39940.4|39870.4|39850.4|340
1629374700000|2021-08-19 12:05:00|39918.7|39898.7|40021.6|40001.6|40032.3|40012.3|39899.5|39879.5|296
1629375000000|2021-08-19 12:10:00|40016.6|39996.6|40109.1|40089.1|40149.5|40129.5|40002.9|39982.9|681
1629375300000|2021-08-19 12:15:00|40108.7|40088.7|40098.1|40078.1|40149.1|40129.1|40092|40072|475
1629375600000|2021-08-19 12:20:00|40097.3|40077.3|40201|40181|40208.5|40188.5|40087|40067|425
1629375900000|2021-08-19 12:25:00|40201.4|40181.4|40133.1|40113.1|40203.9|40183.9|40104.8|40084.8|268
1629376200000|2021-08-19 12:30:00|40132.7|40112.7|40118.1|40098.1|40146|40126|40118.1|40098.1|286
1629376500000|2021-08-19 12:35:00|40120.6|40100.6|40158.1|40138.1|40158.1|40138.1|40089.8|40069.8|361
1629376800000|2021-08-19 12:40:00|40155.6|40135.6|40147.5|40127.5|40163.5|40143.5|40117.7|40097.7|347
1629377100000|2021-08-19 12:45:00|40147.1|40127.1|40032.1|40012.1|40147.9|40127.9|40013.1|39993.1|726
1629377400000|2021-08-19 12:50:00|40031.7|40011.7|40088.9|40068.9|40088.9|40068.9|39983.5|39963.5|571
1629377700000|2021-08-19 12:55:00|40088.5|40068.5|40155.8|40135.8|40221.9|40201.9|40084.2|40064.2|879
1629378000000|2021-08-19 13:00:00|40157.5|40137.5|40211.2|40191.2|40285.6|40265.6|40092.3|40072.3|1666
1629378300000|2021-08-19 13:05:00|40211.6|40191.6|40224.1|40204.1|40296.6|40276.6|40119.5|40099.5|897
1629378600000|2021-08-19 13:10:00|40223.7|40203.7|40376|40356|40388.9|40368.9|40223.7|40203.7|928
1629378900000|2021-08-19 13:15:00|40376.4|40356.4|40358.1|40338.1|40458.5|40438.5|40350.2|40330.2|590
1629379200000|2021-08-19 13:20:00|40357.7|40337.7|40343.9|40323.9|40448.9|40428.9|40316.4|40296.4|521
1629379500000|2021-08-19 13:25:00|40343.5|40323.5|40398.9|40378.9|40426|40406|40343.5|40323.5|383
1629379800000|2021-08-19 13:30:00|40408.1|40388.1|40470.2|40450.2|40528.1|40508.1|40343.9|40323.9|972
1629380100000|2021-08-19 13:35:00|40472.4|40452.4|40563.7|40543.7|40571.6|40551.6|40438.7|40418.7|783
1629380400000|2021-08-19 13:40:00|40563.3|40543.3|40593|40573|40641.2|40621.2|40511.2|40491.2|739
1629380700000|2021-08-19 13:45:00|40593.7|40573.7|40598.5|40578.5|40679.5|40659.5|40556.2|40536.2|625
1629381000000|2021-08-19 13:50:00|40593.5|40573.5|40648.1|40628.1|40655.6|40635.6|40578.9|40558.9|404
1629381300000|2021-08-19 13:55:00|40650.6|40630.6|40549.1|40529.1|40650.6|40630.6|40549.1|40529.1|671
1629381600000|2021-08-19 14:00:00|40549.5|40529.5|40576.6|40556.6|40586.6|40566.6|40513.7|40493.7|567
1629381900000|2021-08-19 14:05:00|40577|40557|40508.7|40488.7|40579.5|40559.5|40491.6|40471.6|498
1629382200000|2021-08-19 14:10:00|40510.8|40490.8|40516.2|40496.2|40543.7|40523.7|40476.2|40456.2|301
1629382500000|2021-08-19 14:15:00|40513.7|40493.7|40487|40467|40521.2|40501.2|40441.6|40421.6|484
1629382800000|2021-08-19 14:20:00|40487.4|40467.4|40445.5|40425.5|40526.6|40506.6|40445.5|40425.5|575
1629383100000|2021-08-19 14:25:00|40445.1|40425.1|40455.9|40435.9|40465.5|40445.5|40433|40413|261
1629383400000|2021-08-19 14:30:00|40455.5|40435.5|40352.6|40332.6|40470.5|40450.5|40328|40308|794
1629383700000|2021-08-19 14:35:00|40355.1|40335.1|40270.1|40250.1|40355.1|40335.1|40249.7|40229.7|567
1629384000000|2021-08-19 14:40:00|40270.5|40250.5|40270.5|40250.5|40280.9|40260.9|40219.7|40199.7|604
1629384300000|2021-08-19 14:45:00|40272.6|40252.6|40177.7|40157.7|40277.6|40257.6|40177.7|40157.7|602
1629384600000|2021-08-19 14:50:00|40175.2|40155.2|40249.1|40229.1|40251.2|40231.2|40172.7|40152.7|314
1629384900000|2021-08-19 14:55:00|40251.2|40231.2|40373.7|40353.7|40389.1|40369.1|40251.2|40231.2|446
1629385200000|2021-08-19 15:00:00|40371.6|40351.6|40366.6|40346.6|40422.7|40402.7|40300.9|40280.9|654
1629385500000|2021-08-19 15:05:00|40370.9|40350.9|40270.9|40250.9|40377|40357|40234.1|40214.1|368
1629385800000|2021-08-19 15:10:00|40273|40253|40306.6|40286.6|40325.9|40305.9|40270.9|40250.9|455
1629386100000|2021-08-19 15:15:00|40307|40287|40364.5|40344.5|40367|40347|40307|40287|345
1629386400000|2021-08-19 15:20:00|40367|40347|40357.4|40337.4|40376.2|40356.2|40334.5|40314.5|263
1629386700000|2021-08-19 15:25:00|40357|40337|40322.8|40302.8|40370.3|40350.3|40317.8|40297.8|203
1629387000000|2021-08-19 15:30:00|40323.1|40303.1|40323.1|40303.1|40348.1|40328.1|40310.3|40290.3|280
1629387300000|2021-08-19 15:35:00|40323.5|40303.5|40370.6|40350.6|40375.3|40355.3|40296|40276|211
1629387600000|2021-08-19 15:40:00|40370.3|40350.3|40393.5|40373.5|40398.5|40378.5|40345.6|40325.6|236
1629387900000|2021-08-19 15:45:00|40392.8|40372.8|40458.9|40438.9|40466|40446|40390.6|40370.6|425
1629388200000|2021-08-19 15:50:00|40463.5|40443.5|40509.5|40489.5|40517|40497|40458.9|40438.9|489
1629388500000|2021-08-19 15:55:00|40502|40482|40477.8|40457.8|40506.6|40486.6|40441.6|40421.6|314
1629388800000|2021-08-19 16:00:00|40477|40457|40414.1|40394.1|40489.5|40469.5|40409.5|40389.5|243
1629389100000|2021-08-19 16:05:00|40413.8|40393.8|40397.8|40377.8|40443.8|40423.8|40397.8|40377.8|252
1629389400000|2021-08-19 16:10:00|40397.4|40377.4|40389.5|40369.5|40419.5|40399.5|40388.1|40368.1|135
1629389700000|2021-08-19 16:15:00|40387.8|40367.8|40392.4|40372.4|40402.4|40382.4|40374.5|40354.5|95
1629390000000|2021-08-19 16:20:00|40394.5|40374.5|40389.5|40369.5|40407.4|40387.4|40373.1|40353.1|104
1629390300000|2021-08-19 16:25:00|40387.4|40367.4|40382.8|40362.8|40392|40372|40364.5|40344.5|123
1629390600000|2021-08-19 16:30:00|40384.9|40364.9|40379.9|40359.9|40389.1|40369.1|40359.5|40339.5|123
1629390900000|2021-08-19 16:35:00|40382|40362|40411.6|40391.6|40414.1|40394.1|40376.6|40356.6|139
1629391200000|2021-08-19 16:40:00|40414.5|40394.5|40399.1|40379.1|40426.6|40406.6|40391.6|40371.6|182
1629391500000|2021-08-19 16:45:00|40401.6|40381.6|40441.6|40421.6|40441.6|40421.6|40394.1|40374.1|149
1629391800000|2021-08-19 16:50:00|40444.1|40424.1|40452|40432|40459.5|40439.5|40436.6|40416.6|199
1629392100000|2021-08-19 16:55:00|40451.6|40431.6|40427|40407|40460.3|40440.3|40411.3|40391.3|1411
1629392400000|2021-08-19 17:00:00|40424.5|40404.5|40389.5|40369.5|40435.9|40415.9|40389.5|40369.5|252
1629392700000|2021-08-19 17:05:00|40389.1|40369.1|40411.7|40391.7|40416.3|40396.3|40372.4|40352.4|108
1629393000000|2021-08-19 17:10:00|40413.8|40393.8|40431.3|40411.3|40433.8|40413.8|40413.8|40393.8|133
1629393300000|2021-08-19 17:15:00|40434.2|40414.2|40420.9|40400.9|40438.8|40418.8|40408.4|40388.4|81
1629393600000|2021-08-19 17:20:00|40415.9|40395.9|40466.9|40446.9|40469.8|40449.8|40413.4|40393.4|95
1629393900000|2021-08-19 17:25:00|40464.8|40444.8|40455.2|40435.2|40477.3|40457.3|40455.2|40435.2|76
1629394200000|2021-08-19 17:30:00|40454.8|40434.8|40442.3|40422.3|40472.3|40452.3|40427.7|40407.7|70
1629394500000|2021-08-19 17:35:00|40440.2|40420.2|40470.5|40450.5|40473|40453|40424.8|40404.8|91
1629394800000|2021-08-19 17:40:00|40472.7|40452.7|40462.7|40442.7|40475.2|40455.2|40438|40418|82
1629395100000|2021-08-19 17:45:00|40463|40443|40460.2|40440.2|40465.2|40445.2|40445.5|40425.5|35
1629395400000|2021-08-19 17:50:00|40462.7|40442.7|40430.2|40410.2|40465.2|40445.2|40425.2|40405.2|70
1629395700000|2021-08-19 17:55:00|40432.3|40412.3|40407.3|40387.3|40432.7|40412.7|40407.3|40387.3|81
1629396000000|2021-08-19 18:00:00|40406.9|40386.9|40412.7|40392.7|40424.8|40404.8|40397.3|40377.3|98
1629396300000|2021-08-19 18:05:00|40409.8|40389.8|40420.6|40400.6|40432.3|40412.3|40408.1|40388.1|59
1629396600000|2021-08-19 18:10:00|40425.2|40405.2|40439.8|40419.8|40462.3|40442.3|40418.4|40398.4|72
1629396900000|2021-08-19 18:15:00|40437.7|40417.7|40447.7|40427.7|40450.2|40430.2|40422.7|40402.7|53
1629397200000|2021-08-19 18:20:00|40447.3|40427.3|40455.6|40435.6|40462.7|40442.7|40438.1|40418.1|29
1629397500000|2021-08-19 18:25:00|40455.2|40435.2|40438.1|40418.1|40469.8|40449.8|40438.1|40418.1|51
1629397800000|2021-08-19 18:30:00|40433.1|40413.1|40428.4|40408.4|40433.1|40413.1|40360.2|40340.2|126
1629398100000|2021-08-19 18:35:00|40428.1|40408.1|40422.7|40402.7|40445.2|40425.2|40402.3|40382.3|90
1629398400000|2021-08-19 18:40:00|40423.1|40403.1|40425.2|40405.2|40427|40407|40412.7|40392.7|30
1629398700000|2021-08-19 18:45:00|40423.1|40403.1|40452|40432|40454.8|40434.8|40412|40392|71
1629399000000|2021-08-19 18:50:00|40449.8|40429.8|40485.2|40465.2|40499.5|40479.5|40431.6|40411.6|96
1629399300000|2021-08-19 18:55:00|40484.8|40464.8|40469.8|40449.8|40489.1|40469.1|40449.8|40429.8|94
1629399600000|2021-08-19 19:00:00|40469.5|40449.5|40499.8|40479.8|40507.3|40487.3|40462|40442|64
1629399900000|2021-08-19 19:05:00|40499.5|40479.5|40494.8|40474.8|40502.3|40482.3|40487.3|40467.3|47
1629400200000|2021-08-19 19:10:00|40497|40477|40462.7|40442.7|40498.4|40478.4|40457.1|40437.1|60
1629400500000|2021-08-19 19:15:00|40464.8|40444.8|40477.3|40457.3|40492.3|40472.3|40464.8|40444.8|36
1629400800000|2021-08-19 19:20:00|40479.8|40459.8|40482|40462|40484.8|40464.8|40474.8|40454.8|13
1629401100000|2021-08-19 19:25:00|40484.1|40464.1|40497.3|40477.3|40499.8|40479.8|40477.3|40457.3|33
1629401400000|2021-08-19 19:30:00|40494.8|40474.8|40502.3|40482.3|40502.3|40482.3|40469.8|40449.8|48
1629401700000|2021-08-19 19:35:00|40494.8|40474.8|40484.8|40464.8|40498.4|40478.4|40477.3|40457.3|59
1629402000000|2021-08-19 19:40:00|40485.2|40465.2|40479.5|40459.5|40487.3|40467.3|40459.8|40439.8|84
1629402300000|2021-08-19 19:45:00|40479.1|40459.1|40487|40467|40498.7|40478.7|40467.3|40447.3|105
1629402600000|2021-08-19 19:50:00|40486.6|40466.6|40487|40467|40499.9|40479.9|40474.5|40454.5|41
1629402900000|2021-08-19 19:55:00|40484.9|40464.9|40484.9|40464.9|40489.5|40469.5|40470.2|40450.2|71
1629403200000|2021-08-19 20:00:00|40484.5|40464.5|40459.1|40439.1|40494.1|40474.1|40452|40432|70
1629403500000|2021-08-19 20:05:00|40457|40437|40476.3|40456.3|40476.3|40456.3|40451.6|40431.6|119
1629403800000|2021-08-19 20:10:00|40477|40457|40474.5|40454.5|40489.1|40469.1|40474.5|40454.5|21
1629404100000|2021-08-19 20:15:00|40476.6|40456.6|40469.5|40449.5|40479.1|40459.1|40466.6|40446.6|12
1629404400000|2021-08-19 20:20:00|40471.6|40451.6|40434.1|40414.1|40471.6|40451.6|40434.1|40414.1|58
1629404700000|2021-08-19 20:25:00|40432|40412|40461.6|40441.6|40461.6|40441.6|40432|40412|17
1629405000000|2021-08-19 20:30:00|40459.1|40439.1|40472.4|40452.4|40474.5|40454.5|40452|40432|47
1629405300000|2021-08-19 20:35:00|40474.5|40454.5|40484.1|40464.1|40484.1|40464.1|40469.9|40449.9|10
1629405600000|2021-08-19 20:40:00|40486.3|40466.3|40474.5|40454.5|40493.8|40473.8|40472.7|40452.7|77
1629405900000|2021-08-19 20:45:00|40473.8|40453.8|40495.2|40475.2|40497.4|40477.4|40462|40442|49
1629406200000|2021-08-19 20:50:00|40497.4|40477.4|40504.9|40484.9|40509.5|40489.5|40497.4|40477.4|49
1629406500000|2021-08-19 20:55:00|40507|40487|40504.5|40484.5|40509.5|40489.5|40502|40482|46
1629410400000|2021-08-19 22:00:00|40502|40482|40499.9|40479.9|40514.5|40494.5|40477|40457|52
1629410700000|2021-08-19 22:05:00|40502|40482|40514.9|40494.9|40514.9|40494.9|40492|40472|34
1629411000000|2021-08-19 22:10:00|40519.5|40499.5|40506.3|40486.3|40519.5|40499.5|40506.3|40486.3|20
1629411300000|2021-08-19 22:15:00|40504.2|40484.2|40507|40487|40507|40487|40494.2|40474.2|34
1629411600000|2021-08-19 22:20:00|40507.4|40487.4|40524.2|40504.2|40527|40507|40507.4|40487.4|19
1629411900000|2021-08-19 22:25:00|40524.5|40504.5|40524.5|40504.5|40537|40517|40524.2|40504.2|18
1629412200000|2021-08-19 22:30:00|40524.2|40504.2|40517.1|40497.1|40524.2|40504.2|40511.3|40491.3|11
1629412500000|2021-08-19 22:35:00|40514.9|40494.9|40502.1|40482.1|40516.7|40496.7|40502.1|40482.1|9
1629412800000|2021-08-19 22:40:00|40506.3|40486.3|40506.7|40486.7|40512.1|40492.1|40506.3|40486.3|5
1629413100000|2021-08-19 22:45:00|40506.3|40486.3|40502.4|40482.4|40506.7|40486.7|40499.2|40479.2|18
1629413400000|2021-08-19 22:50:00|40502.8|40482.8|40502.1|40482.1|40507.1|40487.1|40497.1|40477.1|6
1629413700000|2021-08-19 22:55:00|40501.7|40481.7|40502.1|40482.1|40502.1|40482.1|40497.1|40477.1|20
1629414000000|2021-08-19 23:00:00|40497.4|40477.4|40531.7|40511.7|40532.1|40512.1|40497.4|40477.4|34
1629414300000|2021-08-19 23:05:00|40532.1|40512.1|40514.6|40494.6|40532.1|40512.1|40512.1|40492.1|17
1629414600000|2021-08-19 23:10:00|40512.1|40492.1|40509.2|40489.2|40514.2|40494.2|40507.1|40487.1|10
1629414900000|2021-08-19 23:15:00|40509.6|40489.6|40499.2|40479.2|40511.7|40491.7|40499.2|40479.2|10
1629415200000|2021-08-19 23:20:00|40496.7|40476.7|40496.7|40476.7|40499.6|40479.6|40493.8|40473.8|13
1629415500000|2021-08-19 23:25:00|40494.2|40474.2|40479.6|40459.6|40496.7|40476.7|40479.6|40459.6|23
1629415800000|2021-08-19 23:30:00|40477.4|40457.4|40489.2|40469.2|40489.2|40469.2|40474.9|40454.9|22
1629416100000|2021-08-19 23:35:00|40489.6|40469.6|40482.4|40462.4|40489.6|40469.6|40482.4|40462.4|11
1629416400000|2021-08-19 23:40:00|40484.6|40464.6|40474.6|40454.6|40484.6|40464.6|40459.2|40439.2|29
1629416700000|2021-08-19 23:45:00|40472.1|40452.1|40474.2|40454.2|40487.1|40467.1|40464.6|40444.6|20
1629417000000|2021-08-19 23:50:00|40469.2|40449.2|40462.1|40442.1|40469.2|40449.2|40462.1|40442.1|15
1629417300000|2021-08-19 23:55:00|40459.9|40439.9|40472.1|40452.1|40477.1|40457.1|40459.2|40439.2|22
1629417600000|2021-08-20 00:00:00|40471.7|40451.7|40509.2|40489.2|40509.2|40489.2|40462.1|40442.1|76
1629417900000|2021-08-20 00:05:00|40507.1|40487.1|40534.2|40514.2|40539.6|40519.6|40502.5|40482.5|66
1629418200000|2021-08-20 00:10:00|40532.1|40512.1|40577.8|40557.8|40577.8|40557.8|40524.2|40504.2|74
1629418500000|2021-08-20 00:15:00|40575.7|40555.7|40545|40525|40580|40560|40530|40510|48
1629418800000|2021-08-20 00:20:00|40549.2|40529.2|40579.2|40559.2|40579.2|40559.2|40534.2|40514.2|47
1629419100000|2021-08-20 00:25:00|40579.6|40559.6|40554.6|40534.6|40579.6|40559.6|40535|40515|70
1629419400000|2021-08-20 00:30:00|40558.9|40538.9|40577.5|40557.5|40584.2|40564.2|40556.7|40536.7|55
1629419700000|2021-08-20 00:35:00|40575|40555|40584.6|40564.6|40589.2|40569.2|40569.6|40549.6|32
1629420000000|2021-08-20 00:40:00|40586.7|40566.7|40586.7|40566.7|40589.6|40569.6|40571.7|40551.7|53
1629420300000|2021-08-20 00:45:00|40591.7|40571.7|40624.2|40604.2|40628.9|40608.9|40591.7|40571.7|112
1629420600000|2021-08-20 00:50:00|40622.1|40602.1|40627.1|40607.1|40629.2|40609.2|40609.2|40589.2|61
1629420900000|2021-08-20 00:55:00|40624.3|40604.3|40624.3|40604.3|40629.3|40609.3|40596.8|40576.8|72
1629421200000|2021-08-20 01:00:00|40622.1|40602.1|40704.3|40684.3|40719.3|40699.3|40602.8|40582.8|522
1629421500000|2021-08-20 01:05:00|40706.4|40686.4|40620|40600|40731.8|40711.8|40620|40600|208
1629421800000|2021-08-20 01:10:00|40619.6|40599.6|40644.3|40624.3|40686.8|40666.8|40614.3|40594.3|199
1629422100000|2021-08-20 01:15:00|40644.6|40624.6|40596.8|40576.8|40656.8|40636.8|40571.8|40551.8|224
1629422400000|2021-08-20 01:20:00|40596.4|40576.4|40622.1|40602.1|40646|40626|40580|40560|186
1629422700000|2021-08-20 01:25:00|40619.3|40599.3|40669.3|40649.3|40682.1|40662.1|40609.6|40589.6|107
1629423000000|2021-08-20 01:30:00|40669.6|40649.6|40673.6|40653.6|40691|40671|40643.5|40623.5|194
1629423300000|2021-08-20 01:35:00|40676.1|40656.1|40656.1|40636.1|40723.6|40703.6|40656.1|40636.1|231
1629423600000|2021-08-20 01:40:00|40658.6|40638.6|40617.8|40597.8|40670.3|40650.3|40617.8|40597.8|145
1629423900000|2021-08-20 01:45:00|40615.7|40595.7|40598.6|40578.6|40635.7|40615.7|40573.6|40553.6|189
1629424200000|2021-08-20 01:50:00|40600.7|40580.7|40655.7|40635.7|40658.6|40638.6|40593.9|40573.9|144
1629424500000|2021-08-20 01:55:00|40658.2|40638.2|40728.9|40708.9|40733.6|40713.6|40658.2|40638.2|153
1629424800000|2021-08-20 02:00:00|40733.6|40713.6|40751.1|40731.1|40751.1|40731.1|40706.1|40686.1|147
1629425100000|2021-08-20 02:05:00|40751.4|40731.4|40738.9|40718.9|40834.3|40814.3|40738.9|40718.9|388
1629425400000|2021-08-20 02:10:00|40738.2|40718.2|40798.9|40778.9|40798.9|40778.9|40738.2|40718.2|158
1629425700000|2021-08-20 02:15:00|40801.1|40781.1|40766.8|40746.8|40813.6|40793.6|40766.8|40746.8|71
1629426000000|2021-08-20 02:20:00|40766.4|40746.4|40728.2|40708.2|40776.4|40756.4|40716.1|40696.1|120
1629426300000|2021-08-20 02:25:00|40726.1|40706.1|40780.4|40760.4|40782.5|40762.5|40723.2|40703.2|52
1629426600000|2021-08-20 02:30:00|40777.9|40757.9|40743.6|40723.6|40802.9|40782.9|40743.2|40723.2|145
1629426900000|2021-08-20 02:35:00|40747.9|40727.9|40785.7|40765.7|40795.7|40775.7|40743.6|40723.6|74
1629427200000|2021-08-20 02:40:00|40783.6|40763.6|40812.9|40792.9|40822.9|40802.9|40778.2|40758.2|92
1629427500000|2021-08-20 02:45:00|40810.4|40790.4|40868.6|40848.6|40868.9|40848.9|40805.4|40785.4|227
1629427800000|2021-08-20 02:50:00|40873.6|40853.6|40847.9|40827.9|40893.9|40873.9|40842.9|40822.9|234
1629428100000|2021-08-20 02:55:00|40845.7|40825.7|40852.9|40832.9|40863.6|40843.6|40823.2|40803.2|82
1629428400000|2021-08-20 03:00:00|40850.7|40830.7|40866.5|40846.5|40873.6|40853.6|40819.3|40799.3|103
1629428700000|2021-08-20 03:05:00|40864|40844|40888.2|40868.2|40897.9|40877.9|40845.7|40825.7|83
1629429000000|2021-08-20 03:10:00|40887.5|40867.5|40915.7|40895.7|40948.6|40928.6|40882.9|40862.9|168
1629429300000|2021-08-20 03:15:00|40917.9|40897.9|40942.5|40922.5|40967.5|40947.5|40917.9|40897.9|194
1629429600000|2021-08-20 03:20:00|40940.4|40920.4|40948.3|40928.3|40997.9|40977.9|40940.4|40920.4|153
1629429900000|2021-08-20 03:25:00|40947.9|40927.9|40968.3|40948.3|40982.9|40962.9|40925.4|40905.4|210
1629430200000|2021-08-20 03:30:00|40967.9|40947.9|40970.4|40950.4|40985.4|40965.4|40942.9|40922.9|105
1629430500000|2021-08-20 03:35:00|40973.3|40953.3|40972.9|40952.9|40988.3|40968.3|40955.8|40935.8|72
1629430800000|2021-08-20 03:40:00|40973.3|40953.3|40990.4|40970.4|40990.4|40970.4|40948.3|40928.3|77
1629431100000|2021-08-20 03:45:00|40988.3|40968.3|40992.9|40972.9|40992.9|40972.9|40962.9|40942.9|122
1629431400000|2021-08-20 03:50:00|40990.8|40970.8|40990.8|40970.8|41000.4|40980.4|40980.8|40960.8|145
1629431700000|2021-08-20 03:55:00|40990.4|40970.4|41015.4|40995.4|41015.4|40995.4|40990.4|40970.4|75
1629432000000|2021-08-20 04:00:00|41013.3|40993.3|41058.3|41038.3|41062.9|41042.9|41001.1|40981.1|73
1629432300000|2021-08-20 04:05:00|41060.8|41040.8|41067.9|41047.9|41072.9|41052.9|41060.4|41040.4|80
1629432600000|2021-08-20 04:10:00|41065.4|41045.4|41058.6|41038.6|41080.4|41060.4|41049.3|41029.3|61
1629432900000|2021-08-20 04:15:00|41058.3|41038.3|41066.5|41046.5|41074|41054|41049|41029|98
1629433200000|2021-08-20 04:20:00|41064.3|41044.3|41049.3|41029.3|41064.3|41044.3|41046.8|41026.8|104
1629433500000|2021-08-20 04:25:00|41049|41029|41047.6|41027.6|41050.1|41030.1|41044.7|41024.7|54
1629433800000|2021-08-20 04:30:00|41047.2|41027.2|40987.9|40967.9|41047.2|41027.2|40983.3|40963.3|158
1629434100000|2021-08-20 04:35:00|40985.4|40965.4|40970.4|40950.4|40993.3|40973.3|40967.9|40947.9|61
1629434400000|2021-08-20 04:40:00|40970.8|40950.8|40954|40934|40970.8|40950.8|40933.6|40913.6|183
1629434700000|2021-08-20 04:45:00|40949|40929|40938.6|40918.6|40951.5|40931.5|40928.3|40908.3|73
1629435000000|2021-08-20 04:50:00|40941.1|40921.1|40938.7|40918.7|40953.3|40933.3|40933.7|40913.7|98
1629435300000|2021-08-20 04:55:00|40938.3|40918.3|40924|40904|40941.2|40921.2|40923.7|40903.7|80
1629435600000|2021-08-20 05:00:00|40912.6|40892.6|40879.4|40859.4|40937.6|40917.6|40875.8|40855.8|175
1629435900000|2021-08-20 05:05:00|40881.5|40861.5|40859|40839|40889|40869|40856.5|40836.5|136
1629436200000|2021-08-20 05:10:00|40854.7|40834.7|40858|40838|40903|40883|40848.7|40828.7|206
1629436500000|2021-08-20 05:15:00|40853|40833|40828|40808|40868|40848|40818.3|40798.3|162
1629436800000|2021-08-20 05:20:00|40825.8|40805.8|40849.8|40829.8|40849.8|40829.8|40802.6|40782.6|151
1629437100000|2021-08-20 05:25:00|40851.9|40831.9|40850.1|40830.1|40854.8|40834.8|40810.5|40790.5|97
1629437400000|2021-08-20 05:30:00|40852.6|40832.6|40825.5|40805.5|40854.4|40834.4|40791.2|40771.2|353
1629437700000|2021-08-20 05:35:00|40830.5|40810.5|40760.1|40740.1|40843.3|40823.3|40750.1|40730.1|264
1629438000000|2021-08-20 05:40:00|40759.8|40739.8|40788|40768|40788|40768|40742.6|40722.6|153
1629438300000|2021-08-20 05:45:00|40788.3|40768.3|40843|40823|40850.1|40830.1|40788|40768|182
1629438600000|2021-08-20 05:50:00|40845.1|40825.1|40913|40893|40914.8|40894.8|40845.1|40825.1|189
1629438900000|2021-08-20 05:55:00|40913.3|40893.3|40920.5|40900.5|40935.8|40915.8|40888.7|40868.7|152
1629439200000|2021-08-20 06:00:00|40920.1|40900.1|40974|40954|40976.5|40956.5|40891.2|40871.2|267
1629439500000|2021-08-20 06:05:00|40978.3|40958.3|40995.5|40975.5|41013.3|40993.3|40948.3|40928.3|184
1629439800000|2021-08-20 06:10:00|40993.3|40973.3|40975.8|40955.8|41008|40988|40960.5|40940.5|192
1629440100000|2021-08-20 06:15:00|40978.7|40958.7|41003|40983|41008.3|40988.3|40969|40949|172
1629440400000|2021-08-20 06:20:00|41003.3|40983.3|41040.5|41020.5|41064|41044|40978.3|40958.3|255
1629440700000|2021-08-20 06:25:00|41040.1|41020.1|41002.3|40982.3|41059.8|41039.8|40988|40968|199
1629441000000|2021-08-20 06:30:00|40999.8|40979.8|40977.7|40957.7|41014.8|40994.8|40972.3|40952.3|212
1629441300000|2021-08-20 06:35:00|40977.3|40957.3|40999.5|40979.5|41002.3|40982.3|40925.2|40905.2|209
1629441600000|2021-08-20 06:40:00|40997.3|40977.3|40920.2|40900.2|41007.3|40987.3|40920.2|40900.2|198
1629441900000|2021-08-20 06:45:00|40922.3|40902.3|40899.1|40879.1|40927.7|40907.7|40872|40852|327
1629442200000|2021-08-20 06:50:00|40901.6|40881.6|40872|40852|40917|40897|40860.2|40840.2|250
1629442500000|2021-08-20 06:55:00|40869.1|40849.1|40819.5|40799.5|40891.6|40871.6|40816.3|40796.3|417
1629442800000|2021-08-20 07:00:00|40819.1|40799.1|40757|40737|40862|40842|40747|40727|366
1629443100000|2021-08-20 07:05:00|40756.6|40736.6|40737.3|40717.3|40771.6|40751.6|40686.6|40666.6|326
1629443400000|2021-08-20 07:10:00|40737|40717|40785.6|40765.6|40790.6|40770.6|40719.5|40699.5|370
1629443700000|2021-08-20 07:15:00|40785.2|40765.2|40788.8|40768.8|40799.1|40779.1|40780.9|40760.9|464
1629444000000|2021-08-20 07:20:00|40790.9|40770.9|40784.1|40764.1|40835.9|40815.9|40778.8|40758.8|296
1629444300000|2021-08-20 07:25:00|40783.8|40763.8|40758.4|40738.4|40793.4|40773.4|40723|40703|292
1629444600000|2021-08-20 07:30:00|40755.9|40735.9|40794.1|40774.1|40816.6|40796.6|40735.9|40715.9|171
1629444900000|2021-08-20 07:35:00|40796.3|40776.3|40806.6|40786.6|40806.6|40786.6|40764.1|40744.1|123
1629445200000|2021-08-20 07:40:00|40807|40787|40759.8|40739.8|40807.3|40787.3|40742.7|40722.7|119
1629445500000|2021-08-20 07:45:00|40759.5|40739.5|40706.3|40686.3|40759.5|40739.5|40693.5|40673.5|248
1629445800000|2021-08-20 07:50:00|40708.8|40688.8|40748.5|40728.5|40761.3|40741.3|40703.8|40683.8|159
1629446100000|2021-08-20 07:55:00|40746.3|40726.3|40766|40746|40778.5|40758.5|40731.3|40711.3|124
1629446400000|2021-08-20 08:00:00|40770.6|40750.6|40771.7|40751.7|40808.8|40788.8|40753.1|40733.1|155
1629446700000|2021-08-20 08:05:00|40773.8|40753.8|40734.2|40714.2|40796.7|40776.7|40728.8|40708.8|99
1629447000000|2021-08-20 08:10:00|40732|40712|40713.8|40693.8|40756.3|40736.3|40698.5|40678.5|245
1629447300000|2021-08-20 08:15:00|40716|40696|40698.8|40678.8|40733.8|40713.8|40691|40671|80
1629447600000|2021-08-20 08:20:00|40701.3|40681.3|40624.2|40604.2|40706.3|40686.3|40621.3|40601.3|207
1629447900000|2021-08-20 08:25:00|40624.5|40604.5|40642.4|40622.4|40666.3|40646.3|40591.7|40571.7|245
1629448200000|2021-08-20 08:30:00|40642.7|40622.7|40569.9|40549.9|40647.4|40627.4|40552|40532|189
1629448500000|2021-08-20 08:35:00|40572|40552|40578.1|40558.1|40587.4|40567.4|40552|40532|162
1629448800000|2021-08-20 08:40:00|40577.7|40557.7|40617.4|40597.4|40667|40647|40572.7|40552.7|188
1629449100000|2021-08-20 08:45:00|40615.2|40595.2|40638.1|40618.1|40642.7|40622.7|40595.2|40575.2|99
1629449400000|2021-08-20 08:50:00|40637.7|40617.7|40627.4|40607.4|40651.7|40631.7|40607|40587|102
1629449700000|2021-08-20 08:55:00|40629.5|40609.5|40677.7|40657.7|40682.7|40662.7|40629.5|40609.5|109
1629450000000|2021-08-20 09:00:00|40677.4|40657.4|40657.7|40637.7|40677.4|40657.4|40617.4|40597.4|92
1629450300000|2021-08-20 09:05:00|40655.6|40635.6|40648.1|40628.1|40672.7|40652.7|40642.7|40622.7|52
1629450600000|2021-08-20 09:10:00|40650.2|40630.2|40589.6|40569.6|40662.4|40642.4|40581.7|40561.7|124
1629450900000|2021-08-20 09:15:00|40587.4|40567.4|40624.2|40604.2|40634.2|40614.2|40581.7|40561.7|68
1629451200000|2021-08-20 09:20:00|40624.6|40604.6|40637.1|40617.1|40654.9|40634.9|40624.6|40604.6|68
1629451500000|2021-08-20 09:25:00|40639.2|40619.2|40636.7|40616.7|40659.6|40639.6|40629.6|40609.6|72
1629451800000|2021-08-20 09:30:00|40637.4|40617.4|40677.4|40657.4|40677.4|40657.4|40632.4|40612.4|75
1629452100000|2021-08-20 09:35:00|40677.1|40657.1|40720.3|40700.3|40727.1|40707.1|40672.4|40652.4|130
1629452400000|2021-08-20 09:40:00|40718.1|40698.1|40728.1|40708.1|40728.1|40708.1|40700.6|40680.6|72
1629452700000|2021-08-20 09:45:00|40732.8|40712.8|40703.1|40683.1|40732.8|40712.8|40696|40676|65
1629453000000|2021-08-20 09:50:00|40705.6|40685.6|40673.1|40653.1|40722.4|40702.4|40660.3|40640.3|52
1629453300000|2021-08-20 09:55:00|40672.8|40652.8|40657.4|40637.4|40673.1|40653.1|40633.1|40613.1|98
1629453600000|2021-08-20 10:00:00|40658.1|40638.1|40642.4|40622.4|40675.3|40655.3|40625.3|40605.3|73
1629453900000|2021-08-20 10:05:00|40642.1|40622.1|40684.6|40664.6|40698.9|40678.9|40622.1|40602.1|205
1629454200000|2021-08-20 10:10:00|40682.4|40662.4|40664.6|40644.6|40682.4|40662.4|40651.7|40631.7|99
1629454500000|2021-08-20 10:15:00|40662.4|40642.4|40621.1|40601.1|40677.1|40657.1|40606.8|40586.8|224
1629454800000|2021-08-20 10:20:00|40616.4|40596.4|40606.4|40586.4|40621.1|40601.1|40598.6|40578.6|205
1629455100000|2021-08-20 10:25:00|40608.6|40588.6|40647.9|40627.9|40653.2|40633.2|40603.9|40583.9|131
1629455400000|2021-08-20 10:30:00|40648.2|40628.2|40643.6|40623.6|40651.4|40631.4|40629.3|40609.3|61
1629455700000|2021-08-20 10:35:00|40641.1|40621.1|40621.4|40601.4|40643.6|40623.6|40616.4|40596.4|51
1629456000000|2021-08-20 10:40:00|40623.6|40603.6|40631.4|40611.4|40648.6|40628.6|40621.4|40601.4|77
1629456300000|2021-08-20 10:45:00|40631.8|40611.8|40626.4|40606.4|40634.3|40614.3|40624.3|40604.3|94
1629456600000|2021-08-20 10:50:00|40626.8|40606.8|40614.3|40594.3|40635|40615|40604.3|40584.3|106
1629456900000|2021-08-20 10:55:00|40612.1|40592.1|40582.8|40562.8|40619.6|40599.6|40582.8|40562.8|79
1629457200000|2021-08-20 11:00:00|40585.3|40565.3|40497.5|40477.5|40590.3|40570.3|40485.3|40465.3|283
1629457500000|2021-08-20 11:05:00|40495.3|40475.3|40555.3|40535.3|40575|40555|40490|40470|195
1629457800000|2021-08-20 11:10:00|40555.7|40535.7|40561|40541|40582.5|40562.5|40553.2|40533.2|133
1629458100000|2021-08-20 11:15:00|40563.5|40543.5|40574.2|40554.2|40591|40571|40563.2|40543.2|104
1629458400000|2021-08-20 11:20:00|40573.8|40553.8|40627.4|40607.4|40650.2|40630.2|40572|40552|301
1629458700000|2021-08-20 11:25:00|40627|40607|40663.7|40643.7|40665.9|40645.9|40624.5|40604.5|251
1629459000000|2021-08-20 11:30:00|40663.4|40643.4|40629.1|40609.1|40664.4|40644.4|40609.1|40589.1|326
1629459300000|2021-08-20 11:35:00|40626.6|40606.6|40650.6|40630.6|40650.9|40630.9|40611.6|40591.6|102
1629459600000|2021-08-20 11:40:00|40651.2|40631.2|40635.6|40615.6|40666.6|40646.6|40635.6|40615.6|158
1629459900000|2021-08-20 11:45:00|40633.4|40613.4|40640.6|40620.6|40642.7|40622.7|40618.1|40598.1|78
1629460200000|2021-08-20 11:50:00|40640.2|40620.2|40639.2|40619.2|40644.9|40624.9|40627.7|40607.7|123
1629460500000|2021-08-20 11:55:00|40639.5|40619.5|40629.9|40609.9|40645.6|40625.6|40624.5|40604.5|86
1629460800000|2021-08-20 12:00:00|40629.5|40609.5|40713.4|40693.4|40714.1|40694.1|40612|40592|352
1629461100000|2021-08-20 12:05:00|40711.3|40691.3|40686.3|40666.3|40711.3|40691.3|40671.6|40651.6|153
1629461400000|2021-08-20 12:10:00|40683.8|40663.8|40589.4|40569.4|40683.8|40663.8|40575.9|40555.9|395
1629461700000|2021-08-20 12:15:00|40591.6|40571.6|40675.1|40655.1|40679.8|40659.8|40591.6|40571.6|442
1629462000000|2021-08-20 12:20:00|40674.8|40654.8|40603.3|40583.3|40675.1|40655.1|40601.1|40581.1|483
1629462300000|2021-08-20 12:25:00|40603.6|40583.6|40573.3|40553.3|40608.6|40588.6|40538.3|40518.3|213
1629462600000|2021-08-20 12:30:00|40573|40553|40588|40568|40593.6|40573.6|40538|40518|203
1629462900000|2021-08-20 12:35:00|40588.3|40568.3|40683.3|40663.3|40683.3|40663.3|40588|40568|256
1629463200000|2021-08-20 12:40:00|40683|40663|40660.5|40640.5|40693.3|40673.3|40640.5|40620.5|170
1629463500000|2021-08-20 12:45:00|40665.1|40645.1|40680.5|40660.5|40685.8|40665.8|40657.6|40637.6|350
1629463800000|2021-08-20 12:50:00|40680.8|40660.8|40633|40613|40688.3|40668.3|40612.6|40592.6|230
1629464100000|2021-08-20 12:55:00|40635.5|40615.5|40736.5|40716.5|40740.8|40720.8|40635.5|40615.5|359
1629464400000|2021-08-20 13:00:00|40738.3|40718.3|40828.6|40808.6|40828.6|40808.6|40708|40688|1020
1629464700000|2021-08-20 13:05:00|40825.8|40805.8|40908.3|40888.3|40915.5|40895.5|40758.6|40738.6|735
1629465000000|2021-08-20 13:10:00|40910.8|40890.8|40847.6|40827.6|40910.8|40890.8|40814.8|40794.8|599
1629465300000|2021-08-20 13:15:00|40845.1|40825.1|40883.6|40863.6|40926.8|40906.8|40805.8|40785.8|521
1629465600000|2021-08-20 13:20:00|40886.1|40866.1|40863.3|40843.3|40919|40899|40855.8|40835.8|412
1629465900000|2021-08-20 13:25:00|40870.8|40850.8|40885.5|40865.5|40913|40893|40870.8|40850.8|380
1629466200000|2021-08-20 13:30:00|40883.3|40863.3|40898.3|40878.3|40915.8|40895.8|40835.8|40815.8|501
1629466500000|2021-08-20 13:35:00|40896.2|40876.2|41031.5|41011.5|41051.8|41031.8|40893.7|40873.7|700
1629466800000|2021-08-20 13:40:00|41035.8|41015.8|41047.6|41027.6|41066.5|41046.5|40995.5|40975.5|656
1629467100000|2021-08-20 13:45:00|41048|41028|41173.7|41153.7|41186.5|41166.5|41033.7|41013.7|606
1629467400000|2021-08-20 13:50:00|41171.5|41151.5|41132.8|41112.8|41256.8|41236.8|41132.8|41112.8|952
1629467700000|2021-08-20 13:55:00|41135|41115|41185|41165|41185.3|41165.3|41114.2|41094.2|631
1629468000000|2021-08-20 14:00:00|41185.3|41165.3|41142.8|41122.8|41185.3|41165.3|41138.9|41118.9|582
1629468300000|2021-08-20 14:05:00|41143.2|41123.2|41117.5|41097.5|41143.2|41123.2|41096.5|41076.5|578
1629468600000|2021-08-20 14:10:00|41117.2|41097.2|41060.7|41040.7|41121.8|41101.8|41060.7|41040.7|502
1629468900000|2021-08-20 14:15:00|41061|41041|41158.9|41138.9|41161|41141|41060.3|41040.3|597
1629469200000|2021-08-20 14:20:00|41158.2|41138.2|41154.2|41134.2|41158.9|41138.9|41118.5|41098.5|378
1629469500000|2021-08-20 14:25:00|41153.9|41133.9|41174.5|41154.5|41174.5|41154.5|41126.7|41106.7|317
1629469800000|2021-08-20 14:30:00|41174.9|41154.9|41255.4|41235.4|41261.4|41241.4|41147.4|41127.4|854
1629470100000|2021-08-20 14:35:00|41255.7|41235.7|41183.2|41163.2|41262.9|41242.9|41160.4|41140.4|572
1629470400000|2021-08-20 14:40:00|41185.4|41165.4|41189.7|41169.7|41199.4|41179.4|41142.6|41122.6|335
1629470700000|2021-08-20 14:45:00|41191.9|41171.9|41149.4|41129.4|41194.4|41174.4|41141.9|41121.9|210
1629471000000|2021-08-20 14:50:00|41147.2|41127.2|41154|41134|41154|41134|41136.9|41116.9|167
1629471300000|2021-08-20 14:55:00|41151.9|41131.9|41152.9|41132.9|41170|41150|41142.5|41122.5|226
1629471600000|2021-08-20 15:00:00|41155|41135|41142.9|41122.9|41190.4|41170.4|41142.9|41122.9|255
1629471900000|2021-08-20 15:05:00|41142.5|41122.5|41178.5|41158.5|41200|41180|41130.7|41110.7|226
1629472200000|2021-08-20 15:10:00|41180.7|41160.7|41179.2|41159.2|41222.9|41202.9|41173.2|41153.2|279
1629472500000|2021-08-20 15:15:00|41181.4|41161.4|41156.4|41136.4|41199.9|41179.9|41151.7|41131.7|605
1629472800000|2021-08-20 15:20:00|41158.5|41138.5|41187.9|41167.9|41192.2|41172.2|41158.5|41138.5|224
1629473100000|2021-08-20 15:25:00|41190|41170|41175.4|41155.4|41224.4|41204.4|41170.7|41150.7|610
1629473400000|2021-08-20 15:30:00|41177.6|41157.6|41099.6|41079.6|41177.9|41157.9|41099.6|41079.6|433
1629473700000|2021-08-20 15:35:00|41104.6|41084.6|41115.2|41095.2|41121.1|41101.1|41099.2|41079.2|384
1629474000000|2021-08-20 15:40:00|41112.7|41092.7|41046.1|41026.1|41129.1|41109.1|41038.9|41018.9|756
1629474300000|2021-08-20 15:45:00|41046.4|41026.4|41150.9|41130.9|41152.7|41132.7|41046.4|41026.4|253
1629474600000|2021-08-20 15:50:00|41153.1|41133.1|41174.5|41154.5|41179.2|41159.2|41128.1|41108.1|256
1629474900000|2021-08-20 15:55:00|41176.7|41156.7|41237|41217|41237.4|41217.4|41158.9|41138.9|260
1629475200000|2021-08-20 16:00:00|41234.9|41214.9|41305.4|41285.4|41307.9|41287.9|41234.9|41214.9|399
1629475500000|2021-08-20 16:05:00|41307.5|41287.5|41251.5|41231.5|41307.9|41287.9|41250.9|41230.9|292
1629475800000|2021-08-20 16:10:00|41251.2|41231.2|41263.4|41243.4|41278.4|41258.4|41249|41229|174
1629476100000|2021-08-20 16:15:00|41261.2|41241.2|41259.7|41239.7|41271.5|41251.5|41254|41234|145
1629476400000|2021-08-20 16:20:00|41261.9|41241.9|41262.2|41242.2|41264.4|41244.4|41241.5|41221.5|127
1629476700000|2021-08-20 16:25:00|41262.5|41242.5|41282.8|41262.8|41292.8|41272.8|41262.2|41242.2|242
1629477000000|2021-08-20 16:30:00|41282.5|41262.5|41253.5|41233.5|41285.7|41265.7|41253.5|41233.5|156
1629477300000|2021-08-20 16:35:00|41251.3|41231.3|41245|41225|41263.5|41243.5|41235.3|41215.3|187
1629477600000|2021-08-20 16:40:00|41242.8|41222.8|41271.2|41251.2|41278.3|41258.3|41235.3|41215.3|273
1629477900000|2021-08-20 16:45:00|41273.7|41253.7|41304|41284|41306.8|41286.8|41265.8|41245.8|672
1629478200000|2021-08-20 16:50:00|41306.5|41286.5|41245.8|41225.8|41306.8|41286.8|41241.1|41221.1|311
1629478500000|2021-08-20 16:55:00|41246.1|41226.1|41243.1|41223.1|41272.3|41252.3|41232.3|41212.3|846
1629478800000|2021-08-20 17:00:00|41238.1|41218.1|41239.6|41219.6|41254.8|41234.8|41233.8|41213.8|507
1629479100000|2021-08-20 17:05:00|41239.3|41219.3|41232.1|41212.1|41247.1|41227.1|41226.5|41206.5|133
1629479400000|2021-08-20 17:10:00|41234.6|41214.6|41196.5|41176.5|41234.6|41214.6|41196.5|41176.5|144
1629479700000|2021-08-20 17:15:00|41196.1|41176.1|41209.3|41189.3|41214|41194|41184.3|41164.3|114
1629480000000|2021-08-20 17:20:00|41211.5|41191.5|41226.3|41206.3|41230.9|41210.9|41204.3|41184.3|70
1629480300000|2021-08-20 17:25:00|41224.1|41204.1|41203.6|41183.6|41228.3|41208.3|41198.9|41178.9|160
1629480600000|2021-08-20 17:30:00|41203.9|41183.9|41219.2|41199.2|41233.9|41213.9|41203.9|41183.9|87
1629480900000|2021-08-20 17:35:00|41216.4|41196.4|41201.1|41181.1|41221.1|41201.1|41198.9|41178.9|50
1629481200000|2021-08-20 17:40:00|41198.9|41178.9|41187.1|41167.1|41198.9|41178.9|41183.9|41163.9|43
1629481500000|2021-08-20 17:45:00|41189.2|41169.2|41159.5|41139.5|41196.7|41176.7|41154.5|41134.5|82
1629481800000|2021-08-20 17:50:00|41159.9|41139.9|41196|41176|41196.4|41176.4|41159.5|41139.5|56
1629482100000|2021-08-20 17:55:00|41195.7|41175.7|41194.1|41174.1|41199.1|41179.1|41178.9|41158.9|71
1629482400000|2021-08-20 18:00:00|41196.2|41176.2|41217.5|41197.5|41227.5|41207.5|41196.2|41176.2|53
1629482700000|2021-08-20 18:05:00|41215|41195|41220.4|41200.4|41225.4|41205.4|41215|41195|23
1629483000000|2021-08-20 18:10:00|41224.7|41204.7|41242.2|41222.2|41244.4|41224.4|41224.7|41204.7|46
1629483300000|2021-08-20 18:15:00|41240|41220|41264.7|41244.7|41266.9|41246.9|41229.4|41209.4|69
1629483600000|2021-08-20 18:20:00|41264|41244|41209.5|41189.5|41264|41244|41200.9|41180.9|68
1629483900000|2021-08-20 18:25:00|41211.7|41191.7|41226.4|41206.4|41248.9|41228.9|41211.7|41191.7|92
1629484200000|2021-08-20 18:30:00|41224.2|41204.2|41251|41231|41251|41231|41215.7|41195.7|86
1629484500000|2021-08-20 18:35:00|41248.9|41228.9|41265.7|41245.7|41268.9|41248.9|41248.5|41228.5|67
1629484800000|2021-08-20 18:40:00|41261.4|41241.4|41253.9|41233.9|41268.9|41248.9|41253.9|41233.9|46
1629485100000|2021-08-20 18:45:00|41256.4|41236.4|41270.7|41250.7|41270.7|41250.7|41256.4|41236.4|38
1629485400000|2021-08-20 18:50:00|41271|41251|41285|41265|41285.4|41265.4|41271|41251|99
1629485700000|2021-08-20 18:55:00|41284.7|41264.7|41306.9|41286.9|41306.9|41286.9|41282.2|41262.2|46
1629486000000|2021-08-20 19:00:00|41304.7|41284.7|41319.4|41299.4|41327.2|41307.2|41302.2|41282.2|67
1629486300000|2021-08-20 19:05:00|41321.5|41301.5|41300.9|41280.9|41321.5|41301.5|41299.4|41279.4|48
1629486600000|2021-08-20 19:10:00|41300.2|41280.2|41313.7|41293.7|41318.7|41298.7|41288.7|41268.7|34
1629486900000|2021-08-20 19:15:00|41313.4|41293.4|41313.4|41293.4|41315.9|41295.9|41310.2|41290.2|34
1629487200000|2021-08-20 19:20:00|41313|41293|41310.6|41290.6|41317.7|41297.7|41295.3|41275.3|39
1629487500000|2021-08-20 19:25:00|41312.8|41292.8|41306.2|41286.2|41312.8|41292.8|41291|41271|69
1629487800000|2021-08-20 19:30:00|41308.3|41288.3|41360.7|41340.7|41367.2|41347.2|41298|41278|155
1629488100000|2021-08-20 19:35:00|41363.2|41343.2|41350.4|41330.4|41363.2|41343.2|41343.2|41323.2|50
1629488400000|2021-08-20 19:40:00|41352.9|41332.9|41362.9|41342.9|41362.9|41342.9|41352.9|41332.9|58
1629488700000|2021-08-20 19:45:00|41365.4|41345.4|41370.4|41350.4|41372.9|41352.9|41365|41345|24
1629489000000|2021-08-20 19:50:00|41370.7|41350.7|41391.2|41371.2|41394.7|41374.7|41370.7|41350.7|103
1629489300000|2021-08-20 19:55:00|41390.9|41370.9|41425.9|41405.9|41435.2|41415.2|41390.9|41370.9|77
1629489600000|2021-08-20 20:00:00|41423.7|41403.7|41399.4|41379.4|41427.7|41407.7|41396.9|41376.9|64
1629489900000|2021-08-20 20:05:00|41397.2|41377.2|41384.4|41364.4|41397.2|41377.2|41384.4|41364.4|23
1629490200000|2021-08-20 20:10:00|41384.1|41364.1|41375.7|41355.7|41384.1|41364.1|41374.7|41354.7|36
1629490500000|2021-08-20 20:15:00|41370|41350|41372.9|41352.9|41375.7|41355.7|41363.2|41343.2|29
1629490800000|2021-08-20 20:20:00|41370.7|41350.7|41382.5|41362.5|41382.5|41362.5|41370|41350|11
1629491100000|2021-08-20 20:25:00|41380|41360|41387.5|41367.5|41397.5|41377.5|41380|41360|30
1629491400000|2021-08-20 20:30:00|41383.2|41363.2|41377.5|41357.5|41390.3|41370.3|41377.2|41357.2|26
1629491700000|2021-08-20 20:35:00|41380|41360|41367.8|41347.8|41382.5|41362.5|41367.8|41347.8|12
1629492000000|2021-08-20 20:40:00|41365.7|41345.7|41366.2|41346.2|41366.2|41346.2|41347.5|41327.5|39
1629492300000|2021-08-20 20:45:00|41364.4|41344.4|41371.9|41351.9|41371.9|41351.9|41360|41340|18
1629492600000|2021-08-20 20:50:00|41374|41354|41371.9|41351.9|41381.5|41361.5|41369.4|41349.4|56
1629492900000|2021-08-20 20:55:00|41372.2|41352.2|41400|41380|41405.3|41385.3|41372.2|41352.2|53
1629669600000|2021-08-22 22:00:00|41287.2|41267.2|41447.2|41427.2|41451|41431|41243.8|41223.8|239
1629669900000|2021-08-22 22:05:00|41450|41430|41442.8|41422.8|41452.2|41432.2|41393.3|41373.3|53
1629670200000|2021-08-22 22:10:00|41445|41425|41411.3|41391.3|41445.5|41425.5|41411.3|41391.3|35
1629670500000|2021-08-22 22:15:00|41410.8|41390.8|41420.5|41400.5|41420.5|41400.5|41403|41383|30
1629670800000|2021-08-22 22:20:00|41418.3|41398.3|41386|41366|41418.3|41398.3|41386|41366|36
1629671100000|2021-08-22 22:25:00|41385.8|41365.8|41401.5|41381.5|41401.5|41381.5|41381|41361|27
1629671400000|2021-08-22 22:30:00|41403.7|41383.7|41409.7|41389.7|41412.2|41392.2|41403.7|41383.7|133
1629671700000|2021-08-22 22:35:00|41407.2|41387.2|41394.9|41374.9|41407.2|41387.2|41394.7|41374.7|32
1629672000000|2021-08-22 22:40:00|41397.4|41377.4|41427|41407|41427|41407|41394.9|41374.9|49
1629672300000|2021-08-22 22:45:00|41429.2|41409.2|41435.2|41415.2|41437.4|41417.4|41427.2|41407.2|39
1629672600000|2021-08-22 22:50:00|41439.9|41419.9|41415.2|41395.2|41444.9|41424.9|41412.4|41392.4|34
1629672900000|2021-08-22 22:55:00|41414.9|41394.9|41391.9|41371.9|41414.9|41394.9|41377.4|41357.4|53
1629673200000|2021-08-22 23:00:00|41386.9|41366.9|41391.9|41371.9|41409.7|41389.7|41384.4|41364.4|36
1629673500000|2021-08-22 23:05:00|41392.4|41372.4|41399.7|41379.7|41404.4|41384.4|41392.4|41372.4|17
1629673800000|2021-08-22 23:10:00|41397.2|41377.2|41396.4|41376.4|41403.9|41383.9|41386.9|41366.9|9
1629674100000|2021-08-22 23:15:00|41394.2|41374.2|41402.6|41382.6|41402.6|41382.6|41391.7|41371.7|13
1629674400000|2021-08-22 23:20:00|41402.9|41382.9|41410.1|41390.1|41410.1|41390.1|41402.9|41382.9|21
1629674700000|2021-08-22 23:25:00|41409.9|41389.9|41420.4|41400.4|41420.4|41400.4|41403.1|41383.1|34
1629675000000|2021-08-22 23:30:00|41418.1|41398.1|41404.9|41384.9|41420.4|41400.4|41402.4|41382.4|26
1629675300000|2021-08-22 23:35:00|41404.6|41384.6|41412.1|41392.1|41414.4|41394.4|41404.6|41384.6|25
1629675600000|2021-08-22 23:40:00|41411.9|41391.9|41406.7|41386.7|41411.9|41391.9|41401.7|41381.7|46
1629675900000|2021-08-22 23:45:00|41404.2|41384.2|41423.2|41403.2|41425.7|41405.7|41401.4|41381.4|31
1629676200000|2021-08-22 23:50:00|41425.7|41405.7|41425.2|41405.2|41427.9|41407.9|41422.9|41402.9|16
1629676500000|2021-08-22 23:55:00|41425|41405|41392.5|41372.5|41425|41405|41392.5|41372.5|19
1629676800000|2021-08-23 00:00:00|41392|41372|41395.2|41375.2|41420|41400|41377.5|41357.5|89
1629677100000|2021-08-23 00:05:00|41394.9|41374.9|41378.6|41358.6|41420.9|41400.9|41376.1|41356.1|47
1629677400000|2021-08-23 00:10:00|41381.1|41361.1|41403.4|41383.4|41403.4|41383.4|41378.4|41358.4|52
1629677700000|2021-08-23 00:15:00|41408.4|41388.4|41398.6|41378.6|41423.4|41403.4|41391.1|41371.1|76
1629678000000|2021-08-23 00:20:00|41403.6|41383.6|41440.6|41420.6|41440.7|41420.7|41403.6|41383.6|69
1629678300000|2021-08-23 00:25:00|41442.9|41422.9|41510.1|41490.1|41512.3|41492.3|41438.9|41418.9|152
1629678600000|2021-08-23 00:30:00|41509.8|41489.8|41494.6|41474.6|41512.6|41492.6|41484.6|41464.6|90
1629678900000|2021-08-23 00:35:00|41499.1|41479.1|41520.9|41500.9|41523.6|41503.6|41499.1|41479.1|60
1629679200000|2021-08-23 00:40:00|41518.6|41498.6|41516.1|41496.1|41518.6|41498.6|41498.8|41478.8|50
1629679500000|2021-08-23 00:45:00|41518.4|41498.4|41511.8|41491.8|41528.6|41508.6|41511.8|41491.8|70
1629679800000|2021-08-23 00:50:00|41511.6|41491.6|41507.5|41487.5|41514.6|41494.6|41501.8|41481.8|32
1629680100000|2021-08-23 00:55:00|41507.3|41487.3|41486.7|41466.7|41526.2|41506.2|41486.7|41466.7|134
1629680400000|2021-08-23 01:00:00|41486.9|41466.9|41445.3|41425.3|41530|41510|41415.3|41395.3|600
1629680700000|2021-08-23 01:05:00|41445.5|41425.5|41500|41480|41525.3|41505.3|41425.7|41405.7|258
1629681000000|2021-08-23 01:10:00|41500.3|41480.3|41487.5|41467.5|41505.7|41485.7|41460.3|41440.3|118
1629681300000|2021-08-23 01:15:00|41489.8|41469.8|41578.5|41558.5|41590.5|41570.5|41489.8|41469.8|262
1629681600000|2021-08-23 01:20:00|41581|41561|41606.9|41586.9|41619.2|41599.2|41565.7|41545.7|237
1629681900000|2021-08-23 01:25:00|41606.7|41586.7|41630.2|41610.2|41650.2|41630.2|41603.9|41583.9|209
1629682200000|2021-08-23 01:30:00|41630|41610|41566.6|41546.6|41633|41613|41559.4|41539.4|190
1629682500000|2021-08-23 01:35:00|41566.9|41546.9|41532.6|41512.6|41598.7|41578.7|41532.1|41512.1|177
1629682800000|2021-08-23 01:40:00|41532.3|41512.3|41600.1|41580.1|41622.1|41602.1|41527.3|41507.3|220
1629683100000|2021-08-23 01:45:00|41599.8|41579.8|41633.9|41613.9|41651.2|41631.2|41597.1|41577.1|384
1629683400000|2021-08-23 01:50:00|41638.4|41618.4|41569.4|41549.4|41639.8|41619.8|41564.4|41544.4|323
1629683700000|2021-08-23 01:55:00|41571.9|41551.9|41552.5|41532.5|41596.1|41576.1|41551.2|41531.2|139
1629684000000|2021-08-23 02:00:00|41555.2|41535.2|41603.9|41583.9|41604.2|41584.2|41532.7|41512.7|167
1629684300000|2021-08-23 02:05:00|41604.2|41584.2|41596.2|41576.2|41616.7|41596.7|41582.1|41562.1|116
1629684600000|2021-08-23 02:10:00|41593.4|41573.4|41611.2|41591.2|41638.2|41618.2|41593|41573|88
1629684900000|2021-08-23 02:15:00|41606.2|41586.2|41590.1|41570.1|41617.1|41597.1|41589.4|41569.4|50
1629685200000|2021-08-23 02:20:00|41594.6|41574.6|41579.8|41559.8|41609.3|41589.3|41579.8|41559.8|45
1629685500000|2021-08-23 02:25:00|41580|41560|41606.3|41586.3|41618.8|41598.8|41577.8|41557.8|84
1629685800000|2021-08-23 02:30:00|41606.1|41586.1|41653.5|41633.5|41668.7|41648.7|41603.8|41583.8|107
1629686100000|2021-08-23 02:35:00|41653.3|41633.3|41675|41655|41682.8|41662.8|41650.8|41630.8|65
1629686400000|2021-08-23 02:40:00|41674.8|41654.8|41660.1|41640.1|41689|41669|41657.6|41637.6|162
1629686700000|2021-08-23 02:45:00|41657.6|41637.6|41657.1|41637.1|41677.6|41657.6|41642.4|41622.4|84
1629687000000|2021-08-23 02:50:00|41661.9|41641.9|41622.1|41602.1|41666.9|41646.9|41622.1|41602.1|112
1629687300000|2021-08-23 02:55:00|41622.4|41602.4|41638.1|41618.1|41643.3|41623.3|41615.1|41595.1|84
1629687600000|2021-08-23 03:00:00|41637.8|41617.8|41647.8|41627.8|41647.8|41627.8|41613.1|41593.1|110
1629687900000|2021-08-23 03:05:00|41650.5|41630.5|41656|41636|41700.1|41680.1|41643.7|41623.7|209
1629688200000|2021-08-23 03:10:00|41653.5|41633.5|41713.6|41693.6|41723.9|41703.9|41651.2|41631.2|92
1629688500000|2021-08-23 03:15:00|41713.9|41693.9|41700.7|41680.7|41719.1|41699.1|41685.4|41665.4|89
1629688800000|2021-08-23 03:20:00|41698.4|41678.4|41702.4|41682.4|41718.6|41698.6|41683.9|41663.9|109
1629689100000|2021-08-23 03:25:00|41702.2|41682.2|41697.9|41677.9|41702.2|41682.2|41655.6|41635.6|84
1629689400000|2021-08-23 03:30:00|41695.6|41675.6|41712.2|41692.2|41717.2|41697.2|41695.2|41675.2|43
1629689700000|2021-08-23 03:35:00|41714.7|41694.7|41739.7|41719.7|41747.2|41727.2|41714.7|41694.7|58
1629690000000|2021-08-23 03:40:00|41739.9|41719.9|41767.2|41747.2|41774.9|41754.9|41739.9|41719.9|80
1629690300000|2021-08-23 03:45:00|41766.9|41746.9|41767.6|41747.6|41769.9|41749.9|41757.6|41737.6|50
1629690600000|2021-08-23 03:50:00|41765.1|41745.1|41764.2|41744.2|41774.2|41754.2|41760.3|41740.3|45
1629690900000|2021-08-23 03:55:00|41762|41742|41713.3|41693.3|41762|41742|41711|41691|59
1629691200000|2021-08-23 04:00:00|41715.3|41695.3|41712.6|41692.6|41720.1|41700.1|41710.3|41690.3|47
1629691500000|2021-08-23 04:05:00|41710.3|41690.3|41702.1|41682.1|41712.8|41692.8|41702.1|41682.1|44
1629691800000|2021-08-23 04:10:00|41699.8|41679.8|41685.8|41665.8|41699.8|41679.8|41685.8|41665.8|22
1629692100000|2021-08-23 04:15:00|41685.5|41665.5|41671.7|41651.7|41685.8|41665.8|41671.7|41651.7|20
1629692400000|2021-08-23 04:20:00|41669.4|41649.4|41646.4|41626.4|41669.4|41649.4|41646.2|41626.2|38
1629692700000|2021-08-23 04:25:00|41646.2|41626.2|41647.7|41627.7|41653.5|41633.5|41643.9|41623.9|51
1629693000000|2021-08-23 04:30:00|41648|41628|41679.8|41659.8|41679.8|41659.8|41648|41628|49
1629693300000|2021-08-23 04:35:00|41677.5|41657.5|41679.5|41659.5|41689.3|41669.3|41670|41650|27
1629693600000|2021-08-23 04:40:00|41677.3|41657.3|41669.5|41649.5|41677.3|41657.3|41665|41645|5
1629693900000|2021-08-23 04:45:00|41667.2|41647.2|41684.5|41664.5|41688.8|41668.8|41667.2|41647.2|16
1629694200000|2021-08-23 04:50:00|41684.3|41664.3|41670.9|41650.9|41684.3|41664.3|41670.9|41650.9|41
1629694500000|2021-08-23 04:55:00|41666.1|41646.1|41649.8|41629.8|41666.1|41646.1|41647.5|41627.5|23
1629694800000|2021-08-23 05:00:00|41647.3|41627.3|41653.4|41633.4|41654.3|41634.3|41624.8|41604.8|67
1629695100000|2021-08-23 05:05:00|41653.6|41633.6|41680.4|41660.4|41680.6|41660.6|41645.9|41625.9|50
1629695400000|2021-08-23 05:10:00|41680.6|41660.6|41659|41639|41686.3|41666.3|41659|41639|86
1629695700000|2021-08-23 05:15:00|41661.3|41641.3|41627.7|41607.7|41677.2|41657.2|41625.2|41605.2|49
1629696000000|2021-08-23 05:20:00|41625.2|41605.2|41658.5|41638.5|41658.5|41638.5|41622.9|41602.9|53
1629696300000|2021-08-23 05:25:00|41658.8|41638.8|41661|41641|41670.8|41650.8|41656|41636|21
1629696600000|2021-08-23 05:30:00|41663.3|41643.3|41641.7|41621.7|41694.7|41674.7|41634.4|41614.4|168
1629696900000|2021-08-23 05:35:00|41644|41624|41630.1|41610.1|41651.5|41631.5|41629.7|41609.7|87
1629697200000|2021-08-23 05:40:00|41629.9|41609.9|41559.6|41539.6|41629.9|41609.9|41551.7|41531.7|232
1629697500000|2021-08-23 05:45:00|41562.1|41542.1|41559|41539|41591.2|41571.2|41553.3|41533.3|106
1629697800000|2021-08-23 05:50:00|41556.7|41536.7|41588.5|41568.5|41596|41576|41551.2|41531.2|75
1629698100000|2021-08-23 05:55:00|41586.2|41566.2|41536.4|41516.4|41586.2|41566.2|41536.4|41516.4|88
1629698400000|2021-08-23 06:00:00|41531.4|41511.4|41504.4|41484.4|41563.7|41543.7|41499.6|41479.6|247
1629698700000|2021-08-23 06:05:00|41506.6|41486.6|41501.8|41481.8|41531.9|41511.9|41499.6|41479.6|118
1629699000000|2021-08-23 06:10:00|41499.3|41479.3|41508.2|41488.2|41531.4|41511.4|41486.2|41466.2|59
1629699300000|2021-08-23 06:15:00|41508.4|41488.4|41543|41523|41573|41553|41503.7|41483.7|178
1629699600000|2021-08-23 06:20:00|41542.7|41522.7|41547|41527|41575.2|41555.2|41537.5|41517.5|217
1629699900000|2021-08-23 06:25:00|41546.8|41526.8|41561.6|41541.6|41575.9|41555.9|41542.3|41522.3|123
1629700200000|2021-08-23 06:30:00|41561.3|41541.3|41529.7|41509.7|41563.8|41543.8|41519.5|41499.5|158
1629700500000|2021-08-23 06:35:00|41530|41510|41511.1|41491.1|41532.5|41512.5|41495.9|41475.9|199
1629700800000|2021-08-23 06:40:00|41513.3|41493.3|41430.4|41410.4|41518.6|41498.6|41427.7|41407.7|320
1629701100000|2021-08-23 06:45:00|41425.6|41405.6|41446.3|41426.3|41458.6|41438.6|41417.9|41397.9|170
1629701400000|2021-08-23 06:50:00|41441.7|41421.7|41487.2|41467.2|41492.2|41472.2|41419|41399|256
1629701700000|2021-08-23 06:55:00|41487.4|41467.4|41467.4|41447.4|41520.1|41500.1|41447.4|41427.4|233
1629702000000|2021-08-23 07:00:00|41464.9|41444.9|41357.4|41337.4|41497.2|41477.2|41345.3|41325.3|225
1629702300000|2021-08-23 07:05:00|41355.1|41335.1|41356.9|41336.9|41360.1|41340.1|41295.1|41275.1|211
1629702600000|2021-08-23 07:10:00|41361.7|41341.7|41402.1|41382.1|41417.4|41397.4|41361.7|41341.7|122
1629702900000|2021-08-23 07:15:00|41397.4|41377.4|41426.4|41406.4|41426.9|41406.9|41361.9|41341.9|83
1629703200000|2021-08-23 07:20:00|41426.7|41406.7|41399.6|41379.6|41448.9|41428.9|41367.3|41347.3|114
1629703500000|2021-08-23 07:25:00|41397.3|41377.3|41358|41338|41397.3|41377.3|41353.9|41333.9|76
1629703800000|2021-08-23 07:30:00|41355.3|41335.3|41391.6|41371.6|41398.2|41378.2|41308|41288|137
1629704100000|2021-08-23 07:35:00|41389.3|41369.3|41443.4|41423.4|41448.2|41428.2|41384.6|41364.6|59
1629704400000|2021-08-23 07:40:00|41443.2|41423.2|41443.2|41423.2|41478.2|41458.2|41435.5|41415.5|99
1629704700000|2021-08-23 07:45:00|41443|41423|41517.7|41497.7|41517.7|41497.7|41440.7|41420.7|126
1629705000000|2021-08-23 07:50:00|41517.5|41497.5|41441.3|41421.3|41517.7|41497.7|41431.6|41411.6|127
1629705300000|2021-08-23 07:55:00|41441.6|41421.6|41498.6|41478.6|41498.6|41478.6|41431.8|41411.8|59
1629705600000|2021-08-23 08:00:00|41499.1|41479.1|41545.6|41525.6|41606.8|41586.8|41491.3|41471.3|240
1629705900000|2021-08-23 08:05:00|41545.4|41525.4|41586.3|41566.3|41590|41570|41525.2|41505.2|116
1629706200000|2021-08-23 08:10:00|41584.1|41564.1|41602.7|41582.7|41628.4|41608.4|41579|41559|120
1629706500000|2021-08-23 08:15:00|41602.9|41582.9|41714.9|41694.9|41714.9|41694.9|41587.7|41567.7|157
1629706800000|2021-08-23 08:20:00|41712.7|41692.7|41815.9|41795.9|41831.1|41811.1|41705.2|41685.2|415
1629707100000|2021-08-23 08:25:00|41818.4|41798.4|41871.8|41851.8|41877|41857|41818.4|41798.4|306
1629707400000|2021-08-23 08:30:00|41871.5|41851.5|41903.6|41883.6|41934|41914|41866.5|41846.5|273
1629707700000|2021-08-23 08:35:00|41903.8|41883.8|41880.4|41860.4|41915.9|41895.9|41871.1|41851.1|180
1629708000000|2021-08-23 08:40:00|41880.2|41860.2|41948.1|41928.1|41981.3|41961.3|41872.7|41852.7|200
1629708300000|2021-08-23 08:45:00|41950.4|41930.4|41895.8|41875.8|41961.1|41941.1|41878.5|41858.5|234
1629708600000|2021-08-23 08:50:00|41896|41876|41881.7|41861.7|41918.8|41898.8|41878.1|41858.1|112
1629708900000|2021-08-23 08:55:00|41881.9|41861.9|41904.9|41884.9|41932.2|41912.2|41881.7|41861.7|117
1629709200000|2021-08-23 09:00:00|41902.6|41882.6|41939.7|41919.7|41939.7|41919.7|41874.7|41854.7|100
1629709500000|2021-08-23 09:05:00|41944.4|41924.4|41976.2|41956.2|41999.2|41979.2|41941.9|41921.9|234
1629709800000|2021-08-23 09:10:00|41976.4|41956.4|42041|42021|42089.8|42069.8|41976.4|41956.4|428
1629710100000|2021-08-23 09:15:00|42036.2|42016.2|42055.9|42035.9|42058.5|42038.5|42028|42008|232
1629710400000|2021-08-23 09:20:00|42058.4|42038.4|42035.9|42015.9|42068.7|42048.7|42030.7|42010.7|175
1629710700000|2021-08-23 09:25:00|42038.2|42018.2|41997.5|41977.5|42073.2|42053.2|41997.5|41977.5|124
1629711000000|2021-08-23 09:30:00|41995.3|41975.3|42073.4|42053.4|42073.4|42053.4|41990.3|41970.3|179
1629711300000|2021-08-23 09:35:00|42073.6|42053.6|42049.3|42029.3|42091.1|42071.1|42049.1|42029.1|187
1629711600000|2021-08-23 09:40:00|42051.8|42031.8|42052.5|42032.5|42060|42040|42034.7|42014.7|94
1629711900000|2021-08-23 09:45:00|42054.7|42034.7|42033.6|42013.6|42060|42040|42032.9|42012.9|88
1629712200000|2021-08-23 09:50:00|42038.1|42018.1|42068.3|42048.3|42068.6|42048.6|42038.1|42018.1|197
1629712500000|2021-08-23 09:55:00|42065.8|42045.8|42051.7|42031.7|42070.8|42050.8|42039.7|42019.7|251
1629712800000|2021-08-23 10:00:00|42049.4|42029.4|42046.3|42026.3|42061.7|42041.7|42034|42014|150
1629713100000|2021-08-23 10:05:00|42048.5|42028.5|42034.4|42014.4|42058.8|42038.8|42034.2|42014.2|77
1629713400000|2021-08-23 10:10:00|42034.2|42014.2|42058.1|42038.1|42068.1|42048.1|42031.7|42011.7|91
1629713700000|2021-08-23 10:15:00|42055.8|42035.8|42038.5|42018.5|42069.5|42049.5|42038.5|42018.5|86
1629714000000|2021-08-23 10:20:00|42035.8|42015.8|42020.3|42000.3|42048.5|42028.5|42020.3|42000.3|97
1629714300000|2021-08-23 10:25:00|42022.8|42002.8|42009|41989|42039.7|42019.7|42006.3|41986.3|136
1629714600000|2021-08-23 10:30:00|42011.3|41991.3|42017.6|41997.6|42037.9|42017.9|42007.6|41987.6|78
1629714900000|2021-08-23 10:35:00|42018.1|41998.1|42045.1|42025.1|42055.6|42035.6|42018.1|41998.1|54
1629715200000|2021-08-23 10:40:00|42049.7|42029.7|42036.9|42016.9|42052|42032|42029.4|42009.4|58
1629715500000|2021-08-23 10:45:00|42039.2|42019.2|42032.4|42012.4|42050.1|42030.1|42030.1|42010.1|59
1629715800000|2021-08-23 10:50:00|42032.6|42012.6|42062.4|42042.4|42067.6|42047.6|42032.6|42012.6|50
1629716100000|2021-08-23 10:55:00|42062.2|42042.2|42069.6|42049.6|42071.9|42051.9|42049.4|42029.4|45
1629716400000|2021-08-23 11:00:00|42072.1|42052.1|42075.7|42055.7|42099.9|42079.9|42068.5|42048.5|121
1629716700000|2021-08-23 11:05:00|42075.5|42055.5|42055.7|42035.7|42088.5|42068.5|42043.2|42023.2|149
1629717000000|2021-08-23 11:10:00|42053.5|42033.5|42042|42022|42068.7|42048.7|42034.8|42014.8|52
1629717300000|2021-08-23 11:15:00|42044.8|42024.8|42023.1|42003.1|42055.7|42035.7|42018.1|41998.1|99
1629717600000|2021-08-23 11:20:00|42023.4|42003.4|42027.2|42007.2|42044.8|42024.8|42023.1|42003.1|74
1629717900000|2021-08-23 11:25:00|42029.5|42009.5|42006.3|41986.3|42029.5|42009.5|41997.7|41977.7|148
1629718200000|2021-08-23 11:30:00|42006.1|41986.1|42019.7|41999.7|42038.3|42018.3|41988.8|41968.8|351
1629718500000|2021-08-23 11:35:00|42021.9|42001.9|42039|42019|42052.2|42032.2|42019.7|41999.7|191
1629718800000|2021-08-23 11:40:00|42041.3|42021.3|42048.7|42028.7|42053.5|42033.5|42018.1|41998.1|92
1629719100000|2021-08-23 11:45:00|42046.5|42026.5|42046.2|42026.2|42056.7|42036.7|42041.2|42021.2|98
1629719400000|2021-08-23 11:50:00|42046.5|42026.5|42002|41982|42048.7|42028.7|41995.1|41975.1|246
1629719700000|2021-08-23 11:55:00|42004.2|41984.2|42015|41995|42025.9|42005.9|41991.7|41971.7|151
1629720000000|2021-08-23 12:00:00|42017.5|41997.5|41965.3|41945.3|42025|42005|41927.5|41907.5|403
1629720300000|2021-08-23 12:05:00|41967.5|41947.5|42064.7|42044.7|42074.5|42054.5|41962.5|41942.5|278
1629720600000|2021-08-23 12:10:00|42069.1|42049.1|42070.2|42050.2|42079.4|42059.4|42017.5|41997.5|369
1629720900000|2021-08-23 12:15:00|42072.5|42052.5|42078.8|42058.8|42092|42072|42059.5|42039.5|275
1629721200000|2021-08-23 12:20:00|42079|42059|42069.4|42049.4|42084|42064|42042.6|42022.6|260
1629721500000|2021-08-23 12:25:00|42069.6|42049.6|42162.5|42142.5|42184.4|42164.4|42069.4|42049.4|558
1629721800000|2021-08-23 12:30:00|42165.5|42145.5|42177.8|42157.8|42222.3|42202.3|42165.5|42145.5|497
1629722100000|2021-08-23 12:35:00|42180|42160|42155.5|42135.5|42200.7|42180.7|42155|42135|263
1629722400000|2021-08-23 12:40:00|42157.7|42137.7|42130.4|42110.4|42160.9|42140.9|42111.6|42091.6|285
1629722700000|2021-08-23 12:45:00|42125|42105|42162.9|42142.9|42164.6|42144.6|42115.4|42095.4|226
1629723000000|2021-08-23 12:50:00|42162.7|42142.7|42176.1|42156.1|42185.4|42165.4|42155.2|42135.2|199
1629723300000|2021-08-23 12:55:00|42175.9|42155.9|42182.9|42162.9|42199.1|42179.1|42096.6|42076.6|564
1629723600000|2021-08-23 13:00:00|42183.1|42163.1|42026|42006|42224.4|42204.4|42005.7|41985.7|1040
1629723900000|2021-08-23 13:05:00|42025.7|42005.7|41994.5|41974.5|42094.3|42074.3|41969.3|41949.3|401
1629724200000|2021-08-23 13:10:00|41992.3|41972.3|41980.9|41960.9|42002|41982|41939.5|41919.5|508
1629724500000|2021-08-23 13:15:00|41981.2|41961.2|41976.7|41956.7|42025.1|42005.1|41939.2|41919.2|317
1629724800000|2021-08-23 13:20:00|41976.5|41956.5|41996.7|41976.7|42008.9|41988.9|41926.2|41906.2|267
1629725100000|2021-08-23 13:25:00|41996.4|41976.4|41965.6|41945.6|42025.6|42005.6|41965.6|41945.6|273
1629725400000|2021-08-23 13:30:00|41960.8|41940.8|42081.3|42061.3|42115.7|42095.7|41948.3|41928.3|556
1629725700000|2021-08-23 13:35:00|42083.6|42063.6|42052.1|42032.1|42116.7|42096.7|42010.4|41990.4|381
1629726000000|2021-08-23 13:40:00|42054.6|42034.6|42089.1|42069.1|42126.4|42106.4|42054.6|42034.6|212
1629726300000|2021-08-23 13:45:00|42089.5|42069.5|42024.2|42004.2|42109.3|42089.3|42001.3|41981.3|397
1629726600000|2021-08-23 13:50:00|42029|42009|42158.6|42138.6|42160.1|42140.1|42024|42004|465
1629726900000|2021-08-23 13:55:00|42160.9|42140.9|42131.5|42111.5|42237.3|42217.3|42131.5|42111.5|457
1629727200000|2021-08-23 14:00:00|42136.2|42116.2|42086.4|42066.4|42156|42136|42086|42066|268
1629727500000|2021-08-23 14:05:00|42091|42071|42141.4|42121.4|42156.2|42136.2|42091|42071|206
1629727800000|2021-08-23 14:10:00|42146.4|42126.4|42224.1|42204.1|42236.2|42216.2|42146.4|42126.4|272
1629728100000|2021-08-23 14:15:00|42221.9|42201.9|42216.7|42196.7|42293.7|42273.7|42214.4|42194.4|484
1629728400000|2021-08-23 14:20:00|42217.2|42197.2|42246.3|42226.3|42256.5|42236.5|42204|42184|251
1629728700000|2021-08-23 14:25:00|42246.5|42226.5|42174|42154|42250.9|42230.9|42171.5|42151.5|242
1629729000000|2021-08-23 14:30:00|42173.8|42153.8|42163.3|42143.3|42194|42174|42123.3|42103.3|272
1629729300000|2021-08-23 14:35:00|42160.8|42140.8|42084|42064|42173.3|42153.3|42083.8|42063.8|222
1629729600000|2021-08-23 14:40:00|42081.5|42061.5|42106.3|42086.3|42129.2|42109.2|42081.5|42061.5|236
1629729900000|2021-08-23 14:45:00|42106.5|42086.5|42076.9|42056.9|42129.2|42109.2|42056.9|42036.9|272
1629730200000|2021-08-23 14:50:00|42074.4|42054.4|42052.3|42032.3|42086.9|42066.9|42052.3|42032.3|189
1629730500000|2021-08-23 14:55:00|42054.6|42034.6|42111.9|42091.9|42124.1|42104.1|42052.1|42032.1|185
1629730800000|2021-08-23 15:00:00|42114.1|42094.1|42141|42121|42144.4|42124.4|42095.8|42075.8|217
1629731100000|2021-08-23 15:05:00|42138.7|42118.7|42102.6|42082.6|42153.5|42133.5|42085.3|42065.3|154
1629731400000|2021-08-23 15:10:00|42105.1|42085.1|42089.7|42069.7|42120.1|42100.1|42089.7|42069.7|118
1629731700000|2021-08-23 15:15:00|42089.9|42069.9|42064|42044|42114.2|42094.2|42049|42029|216
1629732000000|2021-08-23 15:20:00|42063.8|42043.8|42136.3|42116.3|42138.6|42118.6|42061.5|42041.5|151
1629732300000|2021-08-23 15:25:00|42131.7|42111.7|42147.8|42127.8|42150.3|42130.3|42109.2|42089.2|137
1629732600000|2021-08-23 15:30:00|42150.3|42130.3|42172.1|42152.1|42190.5|42170.5|42150.3|42130.3|255
1629732900000|2021-08-23 15:35:00|42171.9|42151.9|42231.7|42211.7|42232.1|42212.1|42169.6|42149.6|222
1629733200000|2021-08-23 15:40:00|42231.9|42211.9|42272.1|42252.1|42277.1|42257.1|42209.6|42189.6|203
1629733500000|2021-08-23 15:45:00|42269.6|42249.6|42309.6|42289.6|42324.6|42304.6|42264.6|42244.6|305
1629733800000|2021-08-23 15:50:00|42309.2|42289.2|42349.8|42329.8|42359.4|42339.4|42299.6|42279.6|401
1629734100000|2021-08-23 15:55:00|42349.6|42329.6|42331.9|42311.9|42354.6|42334.6|42304.6|42284.6|303
1629734400000|2021-08-23 16:00:00|42334.4|42314.4|42363.7|42343.7|42368.5|42348.5|42327.5|42307.5|230
1629734700000|2021-08-23 16:05:00|42368.5|42348.5|42298.5|42278.5|42396.2|42376.2|42296|42276|433
1629735000000|2021-08-23 16:10:00|42296.2|42276.2|42288.7|42268.7|42296.2|42276.2|42265.8|42245.8|264
1629735300000|2021-08-23 16:15:00|42288.9|42268.9|42291|42271|42311.4|42291.4|42273.9|42253.9|291
1629735600000|2021-08-23 16:20:00|42291.2|42271.2|42252.6|42232.6|42293.5|42273.5|42237.6|42217.6|220
1629735900000|2021-08-23 16:25:00|42250.1|42230.1|42237.4|42217.4|42267.4|42247.4|42224.9|42204.9|186
1629736200000|2021-08-23 16:30:00|42235.1|42215.1|42231.7|42211.7|42250.1|42230.1|42211.9|42191.9|223
1629736500000|2021-08-23 16:35:00|42229.4|42209.4|42251.3|42231.3|42253.6|42233.6|42211.3|42191.3|183
1629736800000|2021-08-23 16:40:00|42251.1|42231.1|42241.5|42221.5|42278.8|42258.8|42239.2|42219.2|254
1629737100000|2021-08-23 16:45:00|42239.2|42219.2|42224.4|42204.4|42246.9|42226.9|42224.2|42204.2|197
1629737400000|2021-08-23 16:50:00|42224.2|42204.2|42210.9|42190.9|42241.1|42221.1|42210.9|42190.9|205
1629737700000|2021-08-23 16:55:00|42208.4|42188.4|42210.8|42190.8|42256.1|42236.1|42201.3|42181.3|1132
1629738000000|2021-08-23 17:00:00|42211.1|42191.1|42239.4|42219.4|42242.5|42222.5|42193.7|42173.7|839
1629738300000|2021-08-23 17:05:00|42241.9|42221.9|42257.3|42237.3|42264.3|42244.3|42236.9|42216.9|122
1629738600000|2021-08-23 17:10:00|42259.8|42239.8|42244.8|42224.8|42269.1|42249.1|42242.5|42222.5|96
1629738900000|2021-08-23 17:15:00|42242.5|42222.5|42222.3|42202.3|42245|42225|42222.3|42202.3|55
1629739200000|2021-08-23 17:20:00|42219.8|42199.8|42227.2|42207.2|42232|42212|42214.7|42194.7|68
1629739500000|2021-08-23 17:25:00|42224.7|42204.7|42217.4|42197.4|42234.7|42214.7|42215.2|42195.2|77
1629739800000|2021-08-23 17:30:00|42214.9|42194.9|42230.1|42210.1|42232.4|42212.4|42205.4|42185.4|59
1629740100000|2021-08-23 17:35:00|42225.6|42205.6|42206|42186|42225.6|42205.6|42206|42186|54
1629740400000|2021-08-23 17:40:00|42203.7|42183.7|42198.9|42178.9|42208.9|42188.9|42196.6|42176.6|40
1629740700000|2021-08-23 17:45:00|42199.1|42179.1|42191.6|42171.6|42201.4|42181.4|42191.6|42171.6|37
1629741000000|2021-08-23 17:50:00|42188.9|42168.9|42178.7|42158.7|42191.4|42171.4|42176|42156|45
1629741300000|2021-08-23 17:55:00|42176.4|42156.4|42156.8|42136.8|42181.4|42161.4|42156.6|42136.6|84
1629741600000|2021-08-23 18:00:00|42159.1|42139.1|42148.2|42128.2|42159.3|42139.3|42128.7|42108.7|91
1629741900000|2021-08-23 18:05:00|42148|42128|42165.3|42145.3|42165.3|42145.3|42148|42128|29
1629742200000|2021-08-23 18:10:00|42167.6|42147.6|42160.1|42140.1|42172.6|42152.6|42160.1|42140.1|25
1629742500000|2021-08-23 18:15:00|42157.8|42137.8|42117|42097|42157.8|42137.8|42117|42097|62
1629742800000|2021-08-23 18:20:00|42117.4|42097.4|42110.1|42090.1|42117.8|42097.8|42107.6|42087.6|62
1629743100000|2021-08-23 18:25:00|42110.3|42090.3|42120.1|42100.1|42132.2|42112.2|42110.3|42090.3|37
1629743400000|2021-08-23 18:30:00|42115.1|42095.1|42137.8|42117.8|42137.8|42117.8|42114.9|42094.9|34
1629743700000|2021-08-23 18:35:00|42140.1|42120.1|42146.7|42126.7|42155|42135|42129.6|42109.6|83
1629744000000|2021-08-23 18:40:00|42149|42129|42148.4|42128.4|42150.9|42130.9|42138.4|42118.4|43
1629744300000|2021-08-23 18:45:00|42148.2|42128.2|42149.8|42129.8|42153.2|42133.2|42148.2|42128.2|31
1629744600000|2021-08-23 18:50:00|42145.2|42125.2|42135.4|42115.4|42147.5|42127.5|42135.4|42115.4|36
1629744900000|2021-08-23 18:55:00|42135.8|42115.8|42120|42100|42136.1|42116.1|42120|42100|44
1629745200000|2021-08-23 19:00:00|42125|42105|42134.6|42114.6|42134.6|42114.6|42125|42105|27
1629745500000|2021-08-23 19:05:00|42132.3|42112.3|42132.5|42112.5|42139.2|42119.2|42132.3|42112.3|27
1629745800000|2021-08-23 19:10:00|42132.7|42112.7|42129.8|42109.8|42132.7|42112.7|42129.6|42109.6|18
1629746100000|2021-08-23 19:15:00|42130|42110|42129.1|42109.1|42136.4|42116.4|42129.1|42109.1|17
1629746400000|2021-08-23 19:20:00|42131.4|42111.4|42129.1|42109.1|42136.6|42116.6|42126.4|42106.4|36
1629746700000|2021-08-23 19:25:00|42126.8|42106.8|42119.7|42099.7|42131.4|42111.4|42119.5|42099.5|27
1629747000000|2021-08-23 19:30:00|42120|42100|42136.6|42116.6|42136.6|42116.6|42119.7|42099.7|45
1629747300000|2021-08-23 19:35:00|42136.8|42116.8|42117.2|42097.2|42136.8|42116.8|42117.2|42097.2|37
1629747600000|2021-08-23 19:40:00|42119.5|42099.5|42114.9|42094.9|42119.7|42099.7|42109.7|42089.7|41
1629747900000|2021-08-23 19:45:00|42114.7|42094.7|42124.5|42104.5|42124.7|42104.7|42112.4|42092.4|22
1629748200000|2021-08-23 19:50:00|42122.2|42102.2|42107.2|42087.2|42122.2|42102.2|42107.2|42087.2|31
1629748500000|2021-08-23 19:55:00|42092|42072|42092.6|42072.6|42092.6|42072.6|42081.8|42061.8|98
1629748800000|2021-08-23 20:00:00|42092|42072|42101.6|42081.6|42101.8|42081.8|42082|42062|39
1629749100000|2021-08-23 20:05:00|42096.8|42076.8|42099.1|42079.1|42101.4|42081.4|42092|42072|31
1629749400000|2021-08-23 20:10:00|42098.9|42078.9|42089.7|42069.7|42098.9|42078.9|42079.7|42059.7|43
1629749700000|2021-08-23 20:15:00|42087.4|42067.4|42092.6|42072.6|42092.6|42072.6|42087.4|42067.4|13
1629750000000|2021-08-23 20:20:00|42087.6|42067.6|42092.8|42072.8|42095.1|42075.1|42085.1|42065.1|21
1629750300000|2021-08-23 20:25:00|42092.6|42072.6|42097.1|42077.1|42097.6|42077.6|42090.1|42070.1|27
1629750600000|2021-08-23 20:30:00|42094.9|42074.9|42094.4|42074.4|42097.1|42077.1|42091.7|42071.7|19
1629750900000|2021-08-23 20:35:00|42094|42074|42108.2|42088.2|42108.2|42088.2|42089.2|42069.2|44
1629751200000|2021-08-23 20:40:00|42105.9|42085.9|42105.7|42085.7|42108.2|42088.2|42102.8|42082.8|23
1629751500000|2021-08-23 20:45:00|42105.5|42085.5|42110.1|42090.1|42120.5|42100.5|42105.5|42085.5|64
1629751800000|2021-08-23 20:50:00|42112.6|42092.6|42103|42083|42117.2|42097.2|42097.8|42077.8|28
1629752100000|2021-08-23 20:55:00|42102.8|42082.8|42110.5|42090.5|42110.5|42090.5|42100.5|42080.5|25
1629756000000|2021-08-23 22:00:00|42141.9|42121.9|42181.3|42161.3|42183.8|42163.8|42112.1|42092.1|95
1629756300000|2021-08-23 22:05:00|42179|42159|42171.7|42151.7|42179.2|42159.2|42171.7|42151.7|19
1629756600000|2021-08-23 22:10:00|42174.2|42154.2|42182.5|42162.5|42182.5|42162.5|42174.2|42154.2|33
1629756900000|2021-08-23 22:15:00|42180.2|42160.2|42182.7|42162.7|42185.2|42165.2|42177.5|42157.5|11
1629757200000|2021-08-23 22:20:00|42180.2|42160.2|42182.7|42162.7|42185.4|42165.4|42180.2|42160.2|14
1629757500000|2021-08-23 22:25:00|42185.2|42165.2|42180.2|42160.2|42192.3|42172.3|42180.2|42160.2|15
1629757800000|2021-08-23 22:30:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|10
1629758100000|2021-08-23 22:35:00|42180.2|42160.2|42177.9|42157.9|42180.2|42160.2|42172.9|42152.9|22
1629758400000|2021-08-23 22:40:00|42177.7|42157.7|42182.9|42162.9|42187.9|42167.9|42175.4|42155.4|34
1629758700000|2021-08-23 22:45:00|42182.7|42162.7|42169.1|42149.1|42182.9|42162.9|42169.1|42149.1|12
1629759000000|2021-08-23 22:50:00|42168.9|42148.9|42171.8|42151.8|42171.8|42151.8|42168.9|42148.9|10
1629759300000|2021-08-23 22:55:00|42169.5|42149.5|42174.9|42154.9|42184.9|42164.9|42169.5|42149.5|41
1629759600000|2021-08-23 23:00:00|42172.6|42152.6|42177.4|42157.4|42182|42162|42172.6|42152.6|38
1629759900000|2021-08-23 23:05:00|42179.9|42159.9|42177.4|42157.4|42182.6|42162.6|42155.1|42135.1|46
1629760200000|2021-08-23 23:10:00|42175.1|42155.1|42177.2|42157.2|42179.7|42159.7|42169.9|42149.9|11
1629760500000|2021-08-23 23:15:00|42179.5|42159.5|42172.4|42152.4|42182|42162|42172.4|42152.4|7
1629760800000|2021-08-23 23:20:00|42170.1|42150.1|42157.3|42137.3|42170.1|42150.1|42157.3|42137.3|13
1629761100000|2021-08-23 23:25:00|42159.8|42139.8|42154.8|42134.8|42159.8|42139.8|42152.3|42132.3|9
1629761400000|2021-08-23 23:30:00|42154.6|42134.6|42129.4|42109.4|42154.8|42134.8|42129.4|42109.4|39
1629761700000|2021-08-23 23:35:00|42127.1|42107.1|42137.3|42117.3|42139.8|42119.8|42126.9|42106.9|28
1629762000000|2021-08-23 23:40:00|42137.1|42117.1|42137.1|42117.1|42137.1|42117.1|42127.3|42107.3|11
1629762300000|2021-08-23 23:45:00|42134.6|42114.6|42116.9|42096.9|42134.6|42114.6|42114.6|42094.6|31
1629762600000|2021-08-23 23:50:00|42114.6|42094.6|42119.2|42099.2|42131.5|42111.5|42112.1|42092.1|24
1629762900000|2021-08-23 23:55:00|42119|42099|42075.4|42055.4|42119|42099|42075.4|42055.4|58
1629763200000|2021-08-24 00:00:00|42075.2|42055.2|42041.8|42021.8|42078.7|42058.7|42034.5|42014.5|73
1629763500000|2021-08-24 00:05:00|42042|42022|42057|42037|42064.7|42044.7|42037.2|42017.2|50
1629763800000|2021-08-24 00:10:00|42059.3|42039.3|42068.7|42048.7|42071|42051|42056.4|42036.4|24
1629764100000|2021-08-24 00:15:00|42066.4|42046.4|42069.7|42049.7|42088.7|42068.7|42066|42046|30
1629764400000|2021-08-24 00:20:00|42069.5|42049.5|42050.4|42030.4|42069.5|42049.5|42048.1|42028.1|42
1629764700000|2021-08-24 00:25:00|42052.7|42032.7|42059.6|42039.6|42079.6|42059.6|42050|42030|41
1629765000000|2021-08-24 00:30:00|42059.8|42039.8|42069.4|42049.4|42074.4|42054.4|42054.6|42034.6|198
1629765300000|2021-08-24 00:35:00|42069.6|42049.6|42057|42037|42071.9|42051.9|42039.2|42019.2|93
1629765600000|2021-08-24 00:40:00|42049.7|42029.7|42049.9|42029.9|42050.3|42030.3|42040.1|42020.1|30
1629765900000|2021-08-24 00:45:00|42045.3|42025.3|42049.7|42029.7|42049.7|42029.7|42040.1|42020.1|15
1629766200000|2021-08-24 00:50:00|42049.9|42029.9|42065.5|42045.5|42075.1|42055.1|42045.1|42025.1|60
1629766500000|2021-08-24 00:55:00|42063.2|42043.2|42056.3|42036.3|42065.5|42045.5|42051.7|42031.7|55
1629766800000|2021-08-24 01:00:00|42054|42034|42161.1|42141.1|42181.1|42161.1|42030.7|42010.7|437
1629767100000|2021-08-24 01:05:00|42156.5|42136.5|42133.4|42113.4|42158.6|42138.6|42061.3|42041.3|241
1629767400000|2021-08-24 01:10:00|42135.9|42115.9|42125.9|42105.9|42161.1|42141.1|42096.1|42076.1|110
1629767700000|2021-08-24 01:15:00|42126.1|42106.1|42094.2|42074.2|42156.3|42136.3|42089.6|42069.6|74
1629768000000|2021-08-24 01:20:00|42094|42074|42144.7|42124.7|42152.2|42132.2|42086.9|42066.9|82
1629768300000|2021-08-24 01:25:00|42144.9|42124.9|42189.7|42169.7|42204.7|42184.7|42142.4|42122.4|131
1629768600000|2021-08-24 01:30:00|42192|42172|42260.3|42240.3|42265.5|42245.5|42192|42172|268
1629768900000|2021-08-24 01:35:00|42257.8|42237.8|42256.3|42236.3|42273|42253|42230.3|42210.3|116
1629769200000|2021-08-24 01:40:00|42261.1|42241.1|42235.5|42215.5|42262.8|42242.8|42235.5|42215.5|86
1629769500000|2021-08-24 01:45:00|42235.7|42215.7|42230.5|42210.5|42250.1|42230.1|42203.4|42183.4|79
1629769800000|2021-08-24 01:50:00|42235.5|42215.5|42284.4|42264.4|42291.7|42271.7|42216.1|42196.1|138
1629770100000|2021-08-24 01:55:00|42286.9|42266.9|42296.5|42276.5|42324.4|42304.4|42284.6|42264.6|120
1629770400000|2021-08-24 02:00:00|42296.9|42276.9|42256.3|42236.3|42316.7|42296.7|42251.3|42231.3|93
1629770700000|2021-08-24 02:05:00|42256.1|42236.1|42263.4|42243.4|42270.7|42250.7|42226.5|42206.5|72
1629771000000|2021-08-24 02:10:00|42263.6|42243.6|42286.1|42266.1|42303.4|42283.4|42258.4|42238.4|59
1629771300000|2021-08-24 02:15:00|42285.9|42265.9|42315.1|42295.1|42315.1|42295.1|42280.3|42260.3|42
1629771600000|2021-08-24 02:20:00|42322.2|42302.2|42336.8|42316.8|42339.5|42319.5|42315.5|42295.5|41
1629771900000|2021-08-24 02:25:00|42339.1|42319.1|42336.4|42316.4|42339.5|42319.5|42321.4|42301.4|48
1629772200000|2021-08-24 02:30:00|42336.8|42316.8|42328.5|42308.5|42344.3|42324.3|42257|42237|160
1629772500000|2021-08-24 02:35:00|42331|42311|42318.1|42298.1|42345.4|42325.4|42315.4|42295.4|110
1629772800000|2021-08-24 02:40:00|42317.9|42297.9|42350.4|42330.4|42352.7|42332.7|42305.4|42285.4|33
1629773100000|2021-08-24 02:45:00|42355|42335|42298.1|42278.1|42357.5|42337.5|42288.3|42268.3|65
1629773400000|2021-08-24 02:50:00|42298.3|42278.3|42323.9|42303.9|42335.6|42315.6|42298.3|42278.3|28
1629773700000|2021-08-24 02:55:00|42326.2|42306.2|42336|42316|42340.6|42320.6|42306.4|42286.4|43
1629774000000|2021-08-24 03:00:00|42338.5|42318.5|42299.3|42279.3|42353.3|42333.3|42299.3|42279.3|47
1629774300000|2021-08-24 03:05:00|42301.8|42281.8|42259.3|42239.3|42304.1|42284.1|42254.9|42234.9|65
1629774600000|2021-08-24 03:10:00|42261.6|42241.6|42253.3|42233.3|42280.2|42260.2|42234.3|42214.3|113
1629774900000|2021-08-24 03:15:00|42255.6|42235.6|42199.1|42179.1|42273.5|42253.5|42196.8|42176.8|94
1629775200000|2021-08-24 03:20:00|42199.3|42179.3|42223.9|42203.9|42226.2|42206.2|42199.1|42179.1|79
1629775500000|2021-08-24 03:25:00|42223.5|42203.5|42209.1|42189.1|42228.7|42208.7|42204.3|42184.3|35
1629775800000|2021-08-24 03:30:00|42206.8|42186.8|42223.5|42203.5|42228.1|42208.1|42206.8|42186.8|22
1629776100000|2021-08-24 03:35:00|42223.3|42203.3|42246|42226|42253.3|42233.3|42221|42201|32
1629776400000|2021-08-24 03:40:00|42248.3|42228.3|42236|42216|42248.3|42228.3|42236|42216|9
1629776700000|2021-08-24 03:45:00|42235.8|42215.8|42220.8|42200.8|42235.8|42215.8|42218.3|42198.3|13
1629777000000|2021-08-24 03:50:00|42218.5|42198.5|42238.1|42218.1|42240.4|42220.4|42218.1|42198.1|12
1629777300000|2021-08-24 03:55:00|42235.6|42215.6|42233.3|42213.3|42238.1|42218.1|42233.1|42213.1|5
1629777600000|2021-08-24 04:00:00|42235.8|42215.8|42243.3|42223.3|42248.3|42228.3|42235.8|42215.8|37
1629777900000|2021-08-24 04:05:00|42243.1|42223.1|42223.5|42203.5|42243.1|42223.1|42218.5|42198.5|11
1629778200000|2021-08-24 04:10:00|42218.9|42198.9|42216|42196|42221.2|42201.2|42211|42191|15
1629778500000|2021-08-24 04:15:00|42218.3|42198.3|42192.7|42172.7|42218.7|42198.7|42192.5|42172.5|16
1629778800000|2021-08-24 04:20:00|42195|42175|42170|42150|42197.5|42177.5|42167.5|42147.5|36
1629779100000|2021-08-24 04:25:00|42169.8|42149.8|42195|42175|42195|42175|42167.5|42147.5|29
1629779400000|2021-08-24 04:30:00|42192.7|42172.7|42180.4|42160.4|42195.2|42175.2|42161|42141|32
1629779700000|2021-08-24 04:35:00|42175.6|42155.6|42180.6|42160.6|42182.9|42162.9|42173.3|42153.3|21
1629780000000|2021-08-24 04:40:00|42178.3|42158.3|42175.4|42155.4|42180.6|42160.6|42173.3|42153.3|36
1629780300000|2021-08-24 04:45:00|42175.2|42155.2|42170.4|42150.4|42175.4|42155.4|42168.1|42148.1|11
1629780600000|2021-08-24 04:50:00|42168.1|42148.1|42179.8|42159.8|42187.5|42167.5|42167.9|42147.9|39
1629780900000|2021-08-24 04:55:00|42182.1|42162.1|42175.2|42155.2|42185.2|42165.2|42170.4|42150.4|14
1629781200000|2021-08-24 05:00:00|42172.9|42152.9|42175|42155|42175.2|42155.2|42143.3|42123.3|54
1629781500000|2021-08-24 05:05:00|42177.3|42157.3|42209.6|42189.6|42209.8|42189.8|42177.3|42157.3|44
1629781800000|2021-08-24 05:10:00|42209.4|42189.4|42178.4|42158.4|42209.4|42189.4|42178.4|42158.4|28
1629782100000|2021-08-24 05:15:00|42176.1|42156.1|42175.2|42155.2|42178.2|42158.2|42160.5|42140.5|33
1629782400000|2021-08-24 05:20:00|42172.9|42152.9|42177.3|42157.3|42194.8|42174.8|42165.4|42145.4|28
1629782700000|2021-08-24 05:25:00|42177.5|42157.5|42222.1|42202.1|42222.1|42202.1|42144.6|42124.6|120
1629783000000|2021-08-24 05:30:00|42219.8|42199.8|42176.7|42156.7|42233.8|42213.8|42147.3|42127.3|145
1629783300000|2021-08-24 05:35:00|42189.2|42169.2|42242.6|42222.6|42285|42265|42189.2|42169.2|224
1629783600000|2021-08-24 05:40:00|42242.8|42222.8|42303.4|42283.4|42311.1|42291.1|42242.8|42222.8|187
1629783900000|2021-08-24 05:45:00|42301.1|42281.1|42298.6|42278.6|42311.5|42291.5|42276.7|42256.7|68
1629784200000|2021-08-24 05:50:00|42298.4|42278.4|42231.1|42211.1|42298.6|42278.6|42231.1|42211.1|81
1629784500000|2021-08-24 05:55:00|42233.4|42213.4|42231.9|42211.9|42239.2|42219.2|42194.9|42174.9|157
1629784800000|2021-08-24 06:00:00|42229.6|42209.6|42244|42224|42266.3|42246.3|42224.4|42204.4|76
1629785100000|2021-08-24 06:05:00|42243.8|42223.8|42215.9|42195.9|42256.5|42236.5|42208.8|42188.8|151
1629785400000|2021-08-24 06:10:00|42215.7|42195.7|42243.2|42223.2|42252.8|42232.8|42215.5|42195.5|75
1629785700000|2021-08-24 06:15:00|42245.5|42225.5|42218|42198|42245.5|42225.5|42193.6|42173.6|79
1629786000000|2021-08-24 06:20:00|42218.4|42198.4|42208.2|42188.2|42223|42203|42190.9|42170.9|64
1629786300000|2021-08-24 06:25:00|42210.5|42190.5|42227.8|42207.8|42243|42223|42205.9|42185.9|82
1629786600000|2021-08-24 06:30:00|42225.5|42205.5|42220|42200|42240|42220|42205.7|42185.7|71
1629786900000|2021-08-24 06:35:00|42220.1|42200.1|42198|42178|42252.5|42232.5|42195.5|42175.5|129
1629787200000|2021-08-24 06:40:00|42197.8|42177.8|42153|42133|42203|42183|42138|42118|158
1629787500000|2021-08-24 06:45:00|42152.8|42132.8|42212.6|42192.6|42220.1|42200.1|42138|42118|202
1629787800000|2021-08-24 06:50:00|42210.1|42190.1|42191.9|42171.9|42217.8|42197.8|42169.4|42149.4|183
1629788100000|2021-08-24 06:55:00|42189.6|42169.6|42157.1|42137.1|42189.6|42169.6|42136.7|42116.7|166
1629788400000|2021-08-24 07:00:00|42156.9|42136.9|42141.9|42121.9|42156.9|42136.9|42086.7|42066.7|293
1629788700000|2021-08-24 07:05:00|42142.1|42122.1|42089.6|42069.6|42144.2|42124.2|42075.9|42055.9|166
1629789000000|2021-08-24 07:10:00|42087.1|42067.1|41941.2|41921.2|42099.8|42079.8|41938.5|41918.5|261
1629789300000|2021-08-24 07:15:00|41946|41926|42006.4|41986.4|42009.4|41989.4|41933.5|41913.5|245
1629789600000|2021-08-24 07:20:00|42001.6|41981.6|41999.1|41979.1|42039.3|42019.3|41983.9|41963.9|110
1629789900000|2021-08-24 07:25:00|42001.6|41981.6|42018.9|41998.9|42036|42016|42001.4|41981.4|78
1629790200000|2021-08-24 07:30:00|42021.4|42001.4|41996|41976|42031.2|42011.2|41993.5|41973.5|87
1629790500000|2021-08-24 07:35:00|41991.6|41971.6|41971.8|41951.8|42006.4|41986.4|41964.4|41944.4|131
1629790800000|2021-08-24 07:40:00|41966.9|41946.9|42029.6|42009.6|42044.6|42024.6|41966.8|41946.8|95
1629791100000|2021-08-24 07:45:00|42029.4|42009.4|42075.2|42055.2|42080|42060|42021.6|42001.6|170
1629791400000|2021-08-24 07:50:00|42075.4|42055.4|42100.4|42080.4|42100.6|42080.6|42050.2|42030.2|105
1629791700000|2021-08-24 07:55:00|42100.6|42080.6|42116.4|42096.4|42118.9|42098.9|42070.6|42050.6|137
1629792000000|2021-08-24 08:00:00|42116.6|42096.6|42161|42141|42163.1|42143.1|42093.9|42073.9|153
1629792300000|2021-08-24 08:05:00|42161.2|42141.2|42216.8|42196.8|42264.4|42244.4|42161|42141|214
1629792600000|2021-08-24 08:10:00|42216.6|42196.6|42173.5|42153.5|42258.9|42238.9|42171.2|42151.2|133
1629792900000|2021-08-24 08:15:00|42173.9|42153.9|42209.4|42189.4|42214.3|42194.3|42163.7|42143.7|142
1629793200000|2021-08-24 08:20:00|42209.6|42189.6|42198.5|42178.5|42244.4|42224.4|42189.1|42169.1|57
1629793500000|2021-08-24 08:25:00|42196|42176|42193.1|42173.1|42196|42176|42163.9|42143.9|118
1629793800000|2021-08-24 08:30:00|42193|42173|42148.1|42128.1|42198.1|42178.1|42121|42101|124
1629794100000|2021-08-24 08:35:00|42148.3|42128.3|42156|42136|42198.2|42178.2|42148.3|42128.3|103
1629794400000|2021-08-24 08:40:00|42158.5|42138.5|42203|42183|42215.7|42195.7|42158.5|42138.5|64
1629794700000|2021-08-24 08:45:00|42203.2|42183.2|42288.2|42268.2|42330.3|42310.3|42203.2|42183.2|197
1629795000000|2021-08-24 08:50:00|42293|42273|42300.5|42280.5|42333|42313|42288.2|42268.2|216
1629795300000|2021-08-24 08:55:00|42300.7|42280.7|42278|42258|42317.8|42297.8|42275.7|42255.7|78
1629795600000|2021-08-24 09:00:00|42275.7|42255.7|42295.3|42275.3|42297.8|42277.8|42258.3|42238.3|66
1629795900000|2021-08-24 09:05:00|42293|42273|42298.2|42278.2|42325.8|42305.8|42290.7|42270.7|63
1629796200000|2021-08-24 09:10:00|42300.3|42280.3|42297.8|42277.8|42320.3|42300.3|42283|42263|78
1629796500000|2021-08-24 09:15:00|42298|42278|42305.1|42285.1|42325.3|42305.3|42295.5|42275.5|35
1629796800000|2021-08-24 09:20:00|42307.8|42287.8|42340.7|42320.7|42355.7|42335.7|42305.5|42285.5|107
1629797100000|2021-08-24 09:25:00|42338.2|42318.2|42352.8|42332.8|42375.5|42355.5|42338.2|42318.2|113
1629797400000|2021-08-24 09:30:00|42355.1|42335.1|42353.5|42333.5|42362.8|42342.8|42338.2|42318.2|58
1629797700000|2021-08-24 09:35:00|42351|42331|42343.9|42323.9|42363.9|42343.9|42341.6|42321.6|80
1629798000000|2021-08-24 09:40:00|42341.6|42321.6|42341.8|42321.8|42351.8|42331.8|42336.4|42316.4|112
1629798300000|2021-08-24 09:45:00|42339.5|42319.5|42342.1|42322.1|42367.3|42347.3|42337.1|42317.1|137
1629798600000|2021-08-24 09:50:00|42344.6|42324.6|42307.3|42287.3|42352.1|42332.1|42304.8|42284.8|136
1629798900000|2021-08-24 09:55:00|42305|42285|42307.3|42287.3|42309.8|42289.8|42269.8|42249.8|187
1629799200000|2021-08-24 10:00:00|42309.8|42289.8|42332.3|42312.3|42342.1|42322.1|42309.8|42289.8|63
1629799500000|2021-08-24 10:05:00|42330|42310|42502.5|42482.5|42505.2|42485.2|42327.5|42307.5|267
1629799800000|2021-08-24 10:10:00|42504.8|42484.8|42519.8|42499.8|42547.3|42527.3|42469.6|42449.6|262
1629800100000|2021-08-24 10:15:00|42522.1|42502.1|42537.3|42517.3|42549.6|42529.6|42484.8|42464.8|166
1629800400000|2021-08-24 10:20:00|42537.1|42517.1|42550.4|42530.4|42605.4|42585.4|42534.6|42514.6|276
1629800700000|2021-08-24 10:25:00|42550.2|42530.2|42564.6|42544.6|42577.9|42557.9|42547.5|42527.5|145
1629801000000|2021-08-24 10:30:00|42567.1|42547.1|42595.2|42575.2|42607.7|42587.7|42562.3|42542.3|108
1629801300000|2021-08-24 10:35:00|42599.8|42579.8|42545.4|42525.4|42605|42585|42535.6|42515.6|139
1629801600000|2021-08-24 10:40:00|42545.6|42525.6|42536.5|42516.5|42565.4|42545.4|42521.5|42501.5|262
1629801900000|2021-08-24 10:45:00|42536.6|42516.6|42534.9|42514.9|42554.7|42534.7|42532.4|42512.4|137
1629802200000|2021-08-24 10:50:00|42537.4|42517.4|42517.4|42497.4|42549.9|42529.9|42509.9|42489.9|150
1629802500000|2021-08-24 10:55:00|42517.2|42497.2|42521.5|42501.5|42541.5|42521.5|42512.2|42492.2|95
1629802800000|2021-08-24 11:00:00|42521.3|42501.3|42507|42487|42524.3|42504.3|42501.6|42481.6|94
1629803100000|2021-08-24 11:05:00|42507.2|42487.2|42489.7|42469.7|42531.8|42511.8|42489.7|42469.7|107
1629803400000|2021-08-24 11:10:00|42492|42472|42476.8|42456.8|42496.8|42476.8|42471.8|42451.8|94
1629803700000|2021-08-24 11:15:00|42474.3|42454.3|42494.5|42474.5|42522|42502|42474.3|42454.3|67
1629804000000|2021-08-24 11:20:00|42492.2|42472.2|42519.3|42499.3|42526.5|42506.5|42489.7|42469.7|78
1629804300000|2021-08-24 11:25:00|42521.6|42501.6|42506.8|42486.8|42536.3|42516.3|42491.8|42471.8|149
1629804600000|2021-08-24 11:30:00|42509.1|42489.1|42408.3|42388.3|42511.8|42491.8|42408.3|42388.3|335
1629804900000|2021-08-24 11:35:00|42410.8|42390.8|42520.8|42500.8|42542.9|42522.9|42410.8|42390.8|311
1629805200000|2021-08-24 11:40:00|42528.1|42508.1|42550.7|42530.7|42565.9|42545.9|42513.4|42493.4|120
1629805500000|2021-08-24 11:45:00|42548.2|42528.2|42547.5|42527.5|42563.1|42543.1|42533.2|42513.2|93
1629805800000|2021-08-24 11:50:00|42545.2|42525.2|42565.6|42545.6|42573.1|42553.1|42545|42525|148
1629806100000|2021-08-24 11:55:00|42558.2|42538.2|42648.6|42628.6|42663.4|42643.4|42558.2|42538.2|221
1629806400000|2021-08-24 12:00:00|42646.1|42626.1|42597.5|42577.5|42653.4|42633.4|42592.9|42572.9|318
1629806700000|2021-08-24 12:05:00|42592.5|42572.5|42605.6|42585.6|42628.4|42608.4|42590|42570|246
1629807000000|2021-08-24 12:10:00|42605.4|42585.4|42587.9|42567.9|42610.9|42590.9|42557.7|42537.7|280
1629807300000|2021-08-24 12:15:00|42585.6|42565.6|42642.7|42622.7|42657.5|42637.5|42585.6|42565.6|265
1629807600000|2021-08-24 12:20:00|42645.4|42625.4|42582.3|42562.3|42652.7|42632.7|42527.7|42507.7|489
1629807900000|2021-08-24 12:25:00|42584.6|42564.6|42630.2|42610.2|42645.4|42625.4|42580|42560|251
1629808200000|2021-08-24 12:30:00|42632.7|42612.7|42640|42620|42645.7|42625.7|42615.9|42595.9|168
1629808500000|2021-08-24 12:35:00|42640.2|42620.2|42577|42557|42640.2|42620.2|42574.6|42554.6|300
1629808800000|2021-08-24 12:40:00|42579.3|42559.3|42539.8|42519.8|42594.8|42574.8|42537.3|42517.3|449
1629809100000|2021-08-24 12:45:00|42542.1|42522.1|42484.3|42464.3|42546.4|42526.4|42477|42457|452
1629809400000|2021-08-24 12:50:00|42481.8|42461.8|42545.2|42525.2|42570.2|42550.2|42481.8|42461.8|260
1629809700000|2021-08-24 12:55:00|42547.5|42527.5|42572.7|42552.7|42605.5|42585.5|42545.2|42525.2|256
1629810000000|2021-08-24 13:00:00|42570.4|42550.4|42590.9|42570.9|42645.9|42625.9|42555.5|42535.5|666
1629810300000|2021-08-24 13:05:00|42590.7|42570.7|42597.5|42577.5|42642.9|42622.9|42576.1|42556.1|401
1629810600000|2021-08-24 13:10:00|42592.7|42572.7|42566.8|42546.8|42592.7|42572.7|42542.3|42522.3|284
1629810900000|2021-08-24 13:15:00|42569.1|42549.1|42790.9|42770.9|42826.2|42806.2|42566.8|42546.8|926
1629811200000|2021-08-24 13:20:00|42788.4|42768.4|42749.1|42729.1|42790.7|42770.7|42741.8|42721.8|471
1629811500000|2021-08-24 13:25:00|42756.8|42736.8|42788.6|42768.6|42793.9|42773.9|42754.1|42734.1|277
1629811800000|2021-08-24 13:30:00|42783.6|42763.6|42711.1|42691.1|42823.6|42803.6|42696.3|42676.3|617
1629812100000|2021-08-24 13:35:00|42711.4|42691.4|42821.8|42801.8|42837.2|42817.2|42706.4|42686.4|421
1629812400000|2021-08-24 13:40:00|42819.7|42799.7|42789.1|42769.1|42827.2|42807.2|42776.8|42756.8|250
1629812700000|2021-08-24 13:45:00|42788.9|42768.9|42829.3|42809.3|42860|42840|42781.8|42761.8|449
1629813000000|2021-08-24 13:50:00|42831.6|42811.6|42815|42795|42862|42842|42812.5|42792.5|329
1629813300000|2021-08-24 13:55:00|42815.2|42795.2|42859.8|42839.8|42869.8|42849.8|42815|42795|312
1629813600000|2021-08-24 14:00:00|42862.5|42842.5|42862.2|42842.2|42929.7|42909.7|42849.8|42829.8|656
1629813900000|2021-08-24 14:05:00|42862|42842|42889.8|42869.8|42907.2|42887.2|42861.8|42841.8|297
1629814200000|2021-08-24 14:10:00|42894.5|42874.5|42922.3|42902.3|42927.5|42907.5|42894.5|42874.5|233
1629814500000|2021-08-24 14:15:00|42922.2|42902.2|42937.2|42917.2|42955.2|42935.2|42920|42900|377
1629814800000|2021-08-24 14:20:00|42939.5|42919.5|42881.8|42861.8|42942|42922|42881.8|42861.8|241
1629815100000|2021-08-24 14:25:00|42884.3|42864.3|42952.5|42932.5|42955|42935|42884.3|42864.3|280
1629815400000|2021-08-24 14:30:00|42954.8|42934.8|42967.2|42947.2|42979.8|42959.8|42932.3|42912.3|270
1629815700000|2021-08-24 14:35:00|42967.3|42947.3|42961.8|42941.8|42972.3|42952.3|42951.5|42931.5|384
1629816000000|2021-08-24 14:40:00|42957|42937|42961.6|42941.6|42976.8|42956.8|42956.5|42936.5|249
1629816300000|2021-08-24 14:45:00|42961.8|42941.8|42934.1|42914.1|42976.5|42956.5|42924.3|42904.3|559
1629816600000|2021-08-24 14:50:00|42934.5|42914.5|42882.2|42862.2|42947.3|42927.3|42877.2|42857.2|319
1629816900000|2021-08-24 14:55:00|42884.5|42864.5|42912.2|42892.2|42934.7|42914.7|42879.5|42859.5|342
1629817200000|2021-08-24 15:00:00|42914.7|42894.7|42862.2|42842.2|42917.5|42897.5|42857.2|42837.2|254
1629817500000|2021-08-24 15:05:00|42867.2|42847.2|42880.2|42860.2|42882.5|42862.5|42834.3|42814.3|338
1629817800000|2021-08-24 15:10:00|42880.4|42860.4|42890.7|42870.7|42900.4|42880.4|42872.7|42852.7|172
1629818100000|2021-08-24 15:15:00|42890.5|42870.5|42882.9|42862.9|42910.2|42890.2|42877.7|42857.7|184
1629818400000|2021-08-24 15:20:00|42885.2|42865.2|42842.5|42822.5|42885.4|42865.4|42842.5|42822.5|157
1629818700000|2021-08-24 15:25:00|42840.2|42820.2|42840.9|42820.9|42847.9|42827.9|42832.5|42812.5|210
1629819000000|2021-08-24 15:30:00|42840.7|42820.7|42802.9|42782.9|42853.2|42833.2|42787.7|42767.7|255
1629819300000|2021-08-24 15:35:00|42805.2|42785.2|42770.4|42750.4|42813|42793|42760.4|42740.4|229
1629819600000|2021-08-24 15:40:00|42772.7|42752.7|42757.5|42737.5|42790.2|42770.2|42754.8|42734.8|177
1629819900000|2021-08-24 15:45:00|42755|42735|42749.1|42729.1|42770.2|42750.2|42732|42712|267
1629820200000|2021-08-24 15:50:00|42749|42729|42746.8|42726.8|42766.8|42746.8|42726.5|42706.5|273
1629820500000|2021-08-24 15:55:00|42746.6|42726.6|42736.8|42716.8|42756.8|42736.8|42706.6|42686.6|237
1629820800000|2021-08-24 16:00:00|42739.3|42719.3|42746.5|42726.5|42754|42734|42724.3|42704.3|109
1629821100000|2021-08-24 16:05:00|42744|42724|42757|42737|42759.5|42739.5|42734.1|42714.1|130
1629821400000|2021-08-24 16:10:00|42757.2|42737.2|42766.6|42746.6|42772|42752|42752.2|42732.2|126
1629821700000|2021-08-24 16:15:00|42769|42749|42758.3|42738.3|42771.1|42751.1|42754|42734|159
1629822000000|2021-08-24 16:20:00|42758.1|42738.1|42735.8|42715.8|42758.3|42738.3|42725.8|42705.8|167
1629822300000|2021-08-24 16:25:00|42730.8|42710.8|42713.3|42693.3|42735.8|42715.8|42703.3|42683.3|204
1629822600000|2021-08-24 16:30:00|42713.5|42693.5|42706|42686|42736.1|42716.1|42701.1|42681.1|212
1629822900000|2021-08-24 16:35:00|42706.1|42686.1|42656.1|42636.1|42711|42691|42653.5|42633.5|209
1629823200000|2021-08-24 16:40:00|42658.5|42638.5|42658.6|42638.6|42663.3|42643.3|42636.1|42616.1|179
1629823500000|2021-08-24 16:45:00|42656.1|42636.1|42645.4|42625.4|42658.6|42638.6|42628.1|42608.1|335
1629823800000|2021-08-24 16:50:00|42640.4|42620.4|42623.5|42603.5|42642.8|42622.8|42618.1|42598.1|238
1629824100000|2021-08-24 16:55:00|42626|42606|42581.3|42561.3|42635.4|42615.4|42579|42559|861
1629824400000|2021-08-24 17:00:00|42578.8|42558.8|42636.1|42616.1|42636.1|42616.1|42565.8|42545.8|589
1629824700000|2021-08-24 17:05:00|42631.1|42611.1|42592.5|42572.5|42636|42616|42591.8|42571.8|247
1629825000000|2021-08-24 17:10:00|42592.2|42572.2|42606.5|42586.5|42616.1|42596.1|42581.1|42561.1|167
1629825300000|2021-08-24 17:15:00|42608.8|42588.8|42611.1|42591.1|42633.8|42613.8|42604|42584|67
1629825600000|2021-08-24 17:20:00|42613.5|42593.5|42608.5|42588.5|42621|42601|42606.1|42586.1|79
1629825900000|2021-08-24 17:25:00|42611|42591|42628.5|42608.5|42631|42611|42608.6|42588.6|55
1629826200000|2021-08-24 17:30:00|42626.1|42606.1|42628.5|42608.5|42631|42611|42611.1|42591.1|58
1629826500000|2021-08-24 17:35:00|42626.1|42606.1|42603.6|42583.6|42628.5|42608.5|42596.1|42576.1|82
1629826800000|2021-08-24 17:40:00|42603.5|42583.5|42623.5|42603.5|42628.5|42608.5|42601.1|42581.1|93
1629827100000|2021-08-24 17:45:00|42621|42601|42628.5|42608.5|42628.5|42608.5|42618.5|42598.5|34
1629827400000|2021-08-24 17:50:00|42630.8|42610.8|42628.8|42608.8|42631|42611|42616.5|42596.5|101
1629827700000|2021-08-24 17:55:00|42626.5|42606.5|42629|42609|42631.5|42611.5|42619.3|42599.3|59
1629828000000|2021-08-24 18:00:00|42624|42604|42626.5|42606.5|42628.6|42608.6|42621.3|42601.3|42
1629828300000|2021-08-24 18:05:00|42623.8|42603.8|42631.3|42611.3|42631.5|42611.5|42623.8|42603.8|45
1629828600000|2021-08-24 18:10:00|42631.5|42611.5|42631.5|42611.5|42639.2|42619.2|42631.5|42611.5|56
1629828900000|2021-08-24 18:15:00|42631.3|42611.3|42609.2|42589.2|42631.3|42611.3|42609.2|42589.2|108
1629829200000|2021-08-24 18:20:00|42606.7|42586.7|42626.7|42606.7|42626.8|42606.8|42604.2|42584.2|35
1629829500000|2021-08-24 18:25:00|42626.8|42606.8|42619|42599|42626.8|42606.8|42611.5|42591.5|34
1629829800000|2021-08-24 18:30:00|42621.5|42601.5|42626.7|42606.7|42629|42609|42621.5|42601.5|62
1629830100000|2021-08-24 18:35:00|42626.5|42606.5|42621.5|42601.5|42626.5|42606.5|42621.5|42601.5|45
1629830400000|2021-08-24 18:40:00|42623.8|42603.8|42623.8|42603.8|42626.3|42606.3|42616.3|42596.3|60
1629830700000|2021-08-24 18:45:00|42624|42604|42624.2|42604.2|42624.2|42604.2|42616.5|42596.5|51
1629831000000|2021-08-24 18:50:00|42626.8|42606.8|42636.8|42616.8|42639.2|42619.2|42626.8|42606.8|45
1629831300000|2021-08-24 18:55:00|42637|42617|42639.5|42619.5|42639.5|42619.5|42636.8|42616.8|34
1629831600000|2021-08-24 19:00:00|42639.3|42619.3|42629.3|42609.3|42639.3|42619.3|42629.3|42609.3|34
1629831900000|2021-08-24 19:05:00|42631.7|42611.7|42631.3|42611.3|42639.2|42619.2|42629.3|42609.3|53
1629832200000|2021-08-24 19:10:00|42631.5|42611.5|42631.2|42611.2|42636.2|42616.2|42631.2|42611.2|34
1629832500000|2021-08-24 19:15:00|42626.5|42606.5|42623.8|42603.8|42626.5|42606.5|42621.2|42601.2|29
1629832800000|2021-08-24 19:20:00|42623.7|42603.7|42616.5|42596.5|42623.8|42603.8|42616.5|42596.5|26
1629833100000|2021-08-24 19:25:00|42616.2|42596.2|42613.8|42593.8|42618.7|42598.7|42611.2|42591.2|43
1629833400000|2021-08-24 19:30:00|42616.2|42596.2|42613.8|42593.8|42621.5|42601.5|42611.5|42591.5|37
1629833700000|2021-08-24 19:35:00|42611.5|42591.5|42604|42584|42611.5|42591.5|42601.7|42581.7|40
1629834000000|2021-08-24 19:40:00|42601.7|42581.7|42588.5|42568.5|42601.7|42581.7|42581.5|42561.5|65
1629834300000|2021-08-24 19:45:00|42586.2|42566.2|42578.8|42558.8|42586.2|42566.2|42578.8|42558.8|28
1629834600000|2021-08-24 19:50:00|42578.7|42558.7|42578.8|42558.8|42583.8|42563.8|42576.3|42556.3|158
1629834900000|2021-08-24 19:55:00|42578.7|42558.7|42566.2|42546.2|42578.7|42558.7|42549|42529|100
1629835200000|2021-08-24 20:00:00|42561.3|42541.3|42571.5|42551.5|42581.3|42561.3|42561.3|42541.3|80
1629835500000|2021-08-24 20:05:00|42571.3|42551.3|42566.2|42546.2|42576.5|42556.5|42554.2|42534.2|85
1629835800000|2021-08-24 20:10:00|42563.8|42543.8|42568.8|42548.8|42569|42549|42563.8|42543.8|72
1629836100000|2021-08-24 20:15:00|42569|42549|42581.2|42561.2|42581.2|42561.2|42566.2|42546.2|13
1629836400000|2021-08-24 20:20:00|42583.7|42563.7|42583.7|42563.7|42583.8|42563.8|42581.2|42561.2|17
1629836700000|2021-08-24 20:25:00|42586.2|42566.2|42588.5|42568.5|42590.8|42570.8|42581.2|42561.2|33
1629837000000|2021-08-24 20:30:00|42586.2|42566.2|42585.5|42565.5|42588.5|42568.5|42578.8|42558.8|9
1629837300000|2021-08-24 20:35:00|42585.9|42565.9|42576|42556|42597.9|42577.9|42576|42556|48
1629837600000|2021-08-24 20:40:00|42575.9|42555.9|42568.8|42548.8|42576.3|42556.3|42568.8|42548.8|18
1629837900000|2021-08-24 20:45:00|42568.7|42548.7|42566.4|42546.4|42579|42559|42566.2|42546.2|29
1629838200000|2021-08-24 20:50:00|42568.9|42548.9|42573.9|42553.9|42573.9|42553.9|42564|42544|14
1629838500000|2021-08-24 20:55:00|42574|42554|42558.9|42538.9|42574|42554|42556.4|42536.4|23
1629842400000|2021-08-24 22:00:00|42596.7|42576.7|42576.4|42556.4|42596.7|42576.7|42568.4|42548.4|54
1629842700000|2021-08-24 22:05:00|42573.9|42553.9|42576|42556|42578.5|42558.5|42566.4|42546.4|40
1629843000000|2021-08-24 22:10:00|42575.9|42555.9|42571|42551|42576|42556|42571|42551|3
1629843300000|2021-08-24 22:15:00|42568.7|42548.7|42571|42551|42573.5|42553.5|42568.7|42548.7|10
1629843600000|2021-08-24 22:20:00|42570.9|42550.9|42563.5|42543.5|42570.9|42550.9|42561|42541|24
1629843900000|2021-08-24 22:25:00|42561.2|42541.2|42560.9|42540.9|42561.2|42541.2|42560.9|42540.9|11
1629844200000|2021-08-24 22:30:00|42561|42541|42578.2|42558.2|42578.2|42558.2|42561|42541|23
1629844500000|2021-08-24 22:35:00|42575.9|42555.9|42570.7|42550.7|42575.9|42555.9|42570.7|42550.7|6
1629844800000|2021-08-24 22:40:00|42568.4|42548.4|42566|42546|42573.4|42553.4|42566|42546|6
1629845100000|2021-08-24 22:45:00|42565.9|42545.9|42563.6|42543.6|42568.4|42548.4|42563.6|42543.6|4
1629845400000|2021-08-24 22:50:00|42563.4|42543.4|42560.9|42540.9|42563.4|42543.4|42560.9|42540.9|3
1629845700000|2021-08-24 22:55:00|42555.9|42535.9|42553.6|42533.6|42555.9|42535.9|42550.9|42530.9|17
1629846000000|2021-08-24 23:00:00|42553.4|42533.4|42555.9|42535.9|42555.9|42535.9|42553.2|42533.2|4
1629846300000|2021-08-24 23:05:00|42553.6|42533.6|42508.7|42488.7|42553.6|42533.6|42508.6|42488.6|60
1629846600000|2021-08-24 23:10:00|42511.1|42491.1|42498.4|42478.4|42511.1|42491.1|42496.1|42476.1|90
1629846900000|2021-08-24 23:15:00|42496.1|42476.1|42493.2|42473.2|42500.9|42480.9|42493.2|42473.2|21
1629847200000|2021-08-24 23:20:00|42493.1|42473.1|42445.9|42425.9|42493.1|42473.1|42443.2|42423.2|52
1629847500000|2021-08-24 23:25:00|42446.1|42426.1|42455.9|42435.9|42455.9|42435.9|42445.9|42425.9|16
1629847800000|2021-08-24 23:30:00|42460.9|42440.9|42473.4|42453.4|42473.4|42453.4|42460.9|42440.9|16
1629848100000|2021-08-24 23:35:00|42475.9|42455.9|42498.2|42478.2|42498.2|42478.2|42475.9|42455.9|27
1629848400000|2021-08-24 23:40:00|42495.9|42475.9|42493.2|42473.2|42495.9|42475.9|42493.1|42473.1|16
1629848700000|2021-08-24 23:45:00|42493.1|42473.1|42488.4|42468.4|42493.1|42473.1|42486.1|42466.1|55
1629849000000|2021-08-24 23:50:00|42490.7|42470.7|42493.4|42473.4|42498.4|42478.4|42490.7|42470.7|16
1629849300000|2021-08-24 23:55:00|42493.2|42473.2|42493.4|42473.4|42495.6|42475.6|42493.2|42473.2|20
1629849600000|2021-08-25 00:00:00|42493.6|42473.6|42535.3|42515.3|42555.7|42535.7|42493.4|42473.4|70
1629849900000|2021-08-25 00:05:00|42532.9|42512.9|42505.8|42485.8|42565.4|42545.4|42505.8|42485.8|45
1629850200000|2021-08-25 00:10:00|42503.3|42483.3|42505.9|42485.9|42518.3|42498.3|42500.9|42480.9|16
1629850500000|2021-08-25 00:15:00|42508.4|42488.4|42493.3|42473.3|42523.1|42503.1|42488.4|42468.4|15
1629850800000|2021-08-25 00:20:00|42493.1|42473.1|42495.9|42475.9|42498.3|42478.3|42488.4|42468.4|33
1629851100000|2021-08-25 00:25:00|42495.8|42475.8|42470.9|42450.9|42495.9|42475.9|42465.8|42445.8|27
1629851400000|2021-08-25 00:30:00|42468.4|42448.4|42450.4|42430.4|42470.6|42450.6|42447.6|42427.6|57
1629851700000|2021-08-25 00:35:00|42452.8|42432.8|42477.6|42457.6|42477.6|42457.6|42430.4|42410.4|104
1629852000000|2021-08-25 00:40:00|42475|42455|42460|42440|42490.1|42470.1|42455.1|42435.1|72
1629852300000|2021-08-25 00:45:00|42460.1|42440.1|42477.5|42457.5|42497.5|42477.5|42460.1|42440.1|27
1629852600000|2021-08-25 00:50:00|42472.6|42452.6|42490.1|42470.1|42490.1|42470.1|42462.5|42442.5|37
1629852900000|2021-08-25 00:55:00|42487.8|42467.8|42480.5|42460.5|42490.1|42470.1|42470.3|42450.3|42
1629853200000|2021-08-25 01:00:00|42482.8|42462.8|42498|42478|42517.8|42497.8|42460|42440|312
1629853500000|2021-08-25 01:05:00|42500.5|42480.5|42518.1|42498.1|42557.8|42537.8|42498.1|42478.1|162
1629853800000|2021-08-25 01:10:00|42520.6|42500.6|42538|42518|42555.3|42535.3|42518.1|42498.1|84
1629854100000|2021-08-25 01:15:00|42537.8|42517.8|42599.7|42579.7|42634.8|42614.8|42530.3|42510.3|204
1629854400000|2021-08-25 01:20:00|42597|42577|42550.3|42530.3|42622.5|42602.5|42547.8|42527.8|103
1629854700000|2021-08-25 01:25:00|42548|42528|42555.6|42535.6|42578|42558|42537.8|42517.8|66
1629855000000|2021-08-25 01:30:00|42555.8|42535.8|42592.2|42572.2|42594.7|42574.7|42543|42523|71
1629855300000|2021-08-25 01:35:00|42592.3|42572.3|42567.3|42547.3|42594.8|42574.8|42547.2|42527.2|49
1629855600000|2021-08-25 01:40:00|42564.8|42544.8|42584.7|42564.7|42584.7|42564.7|42557.5|42537.5|27
1629855900000|2021-08-25 01:45:00|42587.3|42567.3|42616.9|42596.9|42634.4|42614.4|42577.3|42557.3|114
1629856200000|2021-08-25 01:50:00|42617|42597|42666.9|42646.9|42666.9|42646.9|42611.7|42591.7|133
1629856500000|2021-08-25 01:55:00|42669.4|42649.4|42701.9|42681.9|42711.9|42691.9|42642|42622|185
1629856800000|2021-08-25 02:00:00|42704.4|42684.4|42704.5|42684.5|42714.4|42694.4|42649.7|42629.7|234
1629857100000|2021-08-25 02:05:00|42706.9|42686.9|42672|42652|42741.9|42721.9|42669.5|42649.5|180
1629857400000|2021-08-25 02:10:00|42672.2|42652.2|42691.9|42671.9|42716.9|42696.9|42664.5|42644.5|95
1629857700000|2021-08-25 02:15:00|42694.5|42674.5|42642.2|42622.2|42701.9|42681.9|42634.5|42614.5|74
1629858000000|2021-08-25 02:20:00|42646.9|42626.9|42611.9|42591.9|42649.2|42629.2|42592.2|42572.2|140
1629858300000|2021-08-25 02:25:00|42609.4|42589.4|42596.9|42576.9|42634.4|42614.4|42594.4|42574.4|89
1629858600000|2021-08-25 02:30:00|42592.2|42572.2|42641.9|42621.9|42654.6|42634.6|42592.1|42572.1|154
1629858900000|2021-08-25 02:35:00|42639.6|42619.6|42658.8|42638.8|42658.8|42638.8|42616.4|42596.4|79
1629859200000|2021-08-25 02:40:00|42656.3|42636.3|42666.6|42646.6|42671.4|42651.4|42638.9|42618.9|78
1629859500000|2021-08-25 02:45:00|42671.3|42651.3|42651.3|42631.3|42671.3|42651.3|42631.4|42611.4|46
1629859800000|2021-08-25 02:50:00|42648.9|42628.9|42663.9|42643.9|42666.3|42646.3|42648.9|42628.9|20
1629860100000|2021-08-25 02:55:00|42666.3|42646.3|42651.3|42631.3|42666.4|42646.4|42646.3|42626.3|28
1629860400000|2021-08-25 03:00:00|42651.1|42631.1|42591.6|42571.6|42651.3|42631.3|42591.5|42571.5|139
1629860700000|2021-08-25 03:05:00|42591.8|42571.8|42581.6|42561.6|42601.5|42581.5|42569|42549|77
1629861000000|2021-08-25 03:10:00|42581.5|42561.5|42603.8|42583.8|42606.3|42586.3|42579|42559|50
1629861300000|2021-08-25 03:15:00|42606.2|42586.2|42581.6|42561.6|42614|42594|42571.6|42551.6|68
1629861600000|2021-08-25 03:20:00|42579.1|42559.1|42571.5|42551.5|42581.6|42561.6|42566.5|42546.5|39
1629861900000|2021-08-25 03:25:00|42569.1|42549.1|42574|42554|42574|42554|42546.6|42526.6|73
1629862200000|2021-08-25 03:30:00|42571.6|42551.6|42576.6|42556.6|42581.3|42561.3|42556.6|42536.6|43
1629862500000|2021-08-25 03:35:00|42579.1|42559.1|42588.8|42568.8|42593.8|42573.8|42568.8|42548.8|25
1629862800000|2021-08-25 03:40:00|42584.1|42564.1|42556.8|42536.8|42584.1|42564.1|42544.4|42524.4|62
1629863100000|2021-08-25 03:45:00|42559.1|42539.1|42579.3|42559.3|42581.8|42561.8|42554.1|42534.1|16
1629863400000|2021-08-25 03:50:00|42581.6|42561.6|42564.4|42544.4|42589|42569|42561.9|42541.9|20
1629863700000|2021-08-25 03:55:00|42569.1|42549.1|42574.4|42554.4|42584.1|42564.1|42557.3|42537.3|24
1629864000000|2021-08-25 04:00:00|42576.8|42556.8|42591.8|42571.8|42596.6|42576.6|42569.1|42549.1|47
1629864300000|2021-08-25 04:05:00|42594.1|42574.1|42596.8|42576.8|42599.1|42579.1|42586.8|42566.8|10
1629864600000|2021-08-25 04:10:00|42594.3|42574.3|42596.7|42576.7|42596.8|42576.8|42591.8|42571.8|9
1629864900000|2021-08-25 04:15:00|42594.3|42574.3|42607|42587|42607|42587|42591.8|42571.8|26
1629865200000|2021-08-25 04:20:00|42609.3|42589.3|42602.1|42582.1|42611.7|42591.7|42599.8|42579.8|16
1629865500000|2021-08-25 04:25:00|42599.8|42579.8|42621.5|42601.5|42621.5|42601.5|42599.8|42579.8|29
1629865800000|2021-08-25 04:30:00|42619.2|42599.2|42567.6|42547.6|42621.5|42601.5|42567.6|42547.6|61
1629866100000|2021-08-25 04:35:00|42562.6|42542.6|42597.3|42577.3|42602|42582|42559.8|42539.8|30
1629866400000|2021-08-25 04:40:00|42594.9|42574.9|42587.4|42567.4|42597.1|42577.1|42567.4|42547.4|22
1629866700000|2021-08-25 04:45:00|42585.1|42565.1|42572.9|42552.9|42587.6|42567.6|42572.4|42552.4|14
1629867000000|2021-08-25 04:50:00|42575.2|42555.2|42587.1|42567.1|42587.1|42567.1|42562.6|42542.6|27
1629867300000|2021-08-25 04:55:00|42582.3|42562.3|42559.9|42539.9|42582.3|42562.3|42559.9|42539.9|16
1629867600000|2021-08-25 05:00:00|42562.3|42542.3|42589.2|42569.2|42601.8|42581.8|42562.3|42542.3|39
1629867900000|2021-08-25 05:05:00|42586.8|42566.8|42599.2|42579.2|42604.2|42584.2|42574.3|42554.3|21
1629868200000|2021-08-25 05:10:00|42599.3|42579.3|42581.8|42561.8|42601.7|42581.7|42574|42554|47
1629868500000|2021-08-25 05:15:00|42584.2|42564.2|42586.4|42566.4|42596.4|42576.4|42581.5|42561.5|23
1629868800000|2021-08-25 05:20:00|42586.5|42566.5|42581.4|42561.4|42586.5|42566.5|42568.9|42548.9|48
1629869100000|2021-08-25 05:25:00|42583.7|42563.7|42561.5|42541.5|42586.7|42566.7|42561.5|42541.5|38
1629869400000|2021-08-25 05:30:00|42563.9|42543.9|42547|42527|42586.5|42566.5|42526.5|42506.5|135
1629869700000|2021-08-25 05:35:00|42542.3|42522.3|42593.9|42573.9|42593.9|42573.9|42531.7|42511.7|74
1629870000000|2021-08-25 05:40:00|42596.6|42576.6|42646.9|42626.9|42649.5|42629.5|42594.2|42574.2|162
1629870300000|2021-08-25 05:45:00|42644.5|42624.5|42607.3|42587.3|42644.5|42624.5|42607.3|42587.3|69
1629870600000|2021-08-25 05:50:00|42612.2|42592.2|42575.6|42555.6|42612.3|42592.3|42550.3|42530.3|54
1629870900000|2021-08-25 05:55:00|42577.9|42557.9|42574.8|42554.8|42578.1|42558.1|42552.9|42532.9|21
1629871200000|2021-08-25 06:00:00|42575.1|42555.1|42582.9|42562.9|42583.1|42563.1|42567.8|42547.8|37
1629871500000|2021-08-25 06:05:00|42583.1|42563.1|42531.7|42511.7|42600.3|42580.3|42529.5|42509.5|99
1629871800000|2021-08-25 06:10:00|42534.2|42514.2|42536.6|42516.6|42549.1|42529.1|42529.4|42509.4|83
1629872100000|2021-08-25 06:15:00|42534.2|42514.2|42554.1|42534.1|42556.6|42536.6|42511.4|42491.4|198
1629872400000|2021-08-25 06:20:00|42551.7|42531.7|42536.4|42516.4|42571.6|42551.6|42536.4|42516.4|77
1629872700000|2021-08-25 06:25:00|42536.3|42516.3|42536.4|42516.4|42553.9|42533.9|42521.3|42501.3|76
1629873000000|2021-08-25 06:30:00|42536.6|42516.6|42531.4|42511.4|42571.6|42551.6|42523.9|42503.9|68
1629873300000|2021-08-25 06:35:00|42531.6|42511.6|42539.1|42519.1|42558.8|42538.8|42529.1|42509.1|66
1629873600000|2021-08-25 06:40:00|42536.7|42516.7|42546.4|42526.4|42551.1|42531.1|42521.6|42501.6|70
1629873900000|2021-08-25 06:45:00|42544.1|42524.1|42546.6|42526.6|42569.2|42549.2|42539.1|42519.1|80
1629874200000|2021-08-25 06:50:00|42546.7|42526.7|42549|42529|42571.5|42551.5|42526.7|42506.7|76
1629874500000|2021-08-25 06:55:00|42546.6|42526.6|42513.2|42493.2|42563.5|42543.5|42513.2|42493.2|119
1629874800000|2021-08-25 07:00:00|42513.1|42493.1|42618.7|42598.7|42621.2|42601.2|42510.9|42490.9|205
1629875100000|2021-08-25 07:05:00|42613.7|42593.7|42774.4|42754.4|42791.9|42771.9|42596.2|42576.2|362
1629875400000|2021-08-25 07:10:00|42776.8|42756.8|42751.3|42731.3|42779.3|42759.3|42714|42694|156
1629875700000|2021-08-25 07:15:00|42753.7|42733.7|42706.2|42686.2|42766.3|42746.3|42688.8|42668.8|107
1629876000000|2021-08-25 07:20:00|42706.3|42686.3|42749.1|42729.1|42749.1|42729.1|42676.8|42656.8|81
1629876300000|2021-08-25 07:25:00|42754|42734|42857.1|42837.1|42906.5|42886.5|42754|42734|299
1629876600000|2021-08-25 07:30:00|42854.6|42834.6|42801.9|42781.9|42854.6|42834.6|42799.6|42779.6|157
1629876900000|2021-08-25 07:35:00|42799.6|42779.6|42839.7|42819.7|42839.7|42819.7|42784.9|42764.9|105
1629877200000|2021-08-25 07:40:00|42837.4|42817.4|42835|42815|42842.4|42822.4|42810.2|42790.2|107
1629877500000|2021-08-25 07:45:00|42842.4|42822.4|42859.7|42839.7|42870|42850|42824.7|42804.7|125
1629877800000|2021-08-25 07:50:00|42862.1|42842.1|42837.7|42817.7|42862.1|42842.1|42837.7|42817.7|79
1629878100000|2021-08-25 07:55:00|42835.2|42815.2|42799.9|42779.9|42837.4|42817.4|42792.7|42772.7|125
1629878400000|2021-08-25 08:00:00|42799.7|42779.7|42824.7|42804.7|42857.5|42837.5|42795|42775|99
1629878700000|2021-08-25 08:05:00|42822.1|42802.1|42792.5|42772.5|42822.1|42802.1|42782.4|42762.4|67
1629879000000|2021-08-25 08:10:00|42792.4|42772.4|42909.9|42889.9|42932.7|42912.7|42792.4|42772.4|213
1629879300000|2021-08-25 08:15:00|42910|42890|42897.5|42877.5|42932.7|42912.7|42897.5|42877.5|114
1629879600000|2021-08-25 08:20:00|42899.9|42879.9|42877.5|42857.5|42907.4|42887.4|42862.7|42842.7|96
1629879900000|2021-08-25 08:25:00|42877.7|42857.7|42885|42865|42892.5|42872.5|42862.7|42842.7|68
1629880200000|2021-08-25 08:30:00|42882.4|42862.4|42839.9|42819.9|42892.4|42872.4|42839.7|42819.7|99
1629880500000|2021-08-25 08:35:00|42842.2|42822.2|42827.7|42807.7|42887.4|42867.4|42827.7|42807.7|62
1629880800000|2021-08-25 08:40:00|42824.9|42804.9|42857.4|42837.4|42859.8|42839.8|42822.4|42802.4|81
1629881100000|2021-08-25 08:45:00|42859.8|42839.8|42862.3|42842.3|42862.4|42842.4|42822|42802|118
1629881400000|2021-08-25 08:50:00|42864.6|42844.6|42845|42825|42879.8|42859.8|42839.9|42819.9|91
1629881700000|2021-08-25 08:55:00|42847.5|42827.5|42845.2|42825.2|42857.4|42837.4|42840.2|42820.2|46
1629882000000|2021-08-25 09:00:00|42840.3|42820.3|42862.6|42842.6|42877.6|42857.6|42833|42813|40
1629882300000|2021-08-25 09:05:00|42862.7|42842.7|42872.7|42852.7|42877.6|42857.6|42860.1|42840.1|43
1629882600000|2021-08-25 09:10:00|42872.6|42852.6|42885.2|42865.2|42897.7|42877.7|42872.6|42852.6|71
1629882900000|2021-08-25 09:15:00|42884.9|42864.9|42853.1|42833.1|42885.1|42865.1|42852.8|42832.8|50
1629883200000|2021-08-25 09:20:00|42850.8|42830.8|42838.4|42818.4|42860.6|42840.6|42833.3|42813.3|80
1629883500000|2021-08-25 09:25:00|42838.3|42818.3|42843|42823|42858.6|42838.6|42831.1|42811.1|26
1629883800000|2021-08-25 09:30:00|42842.9|42822.9|42862.7|42842.7|42862.7|42842.7|42835.5|42815.5|47
1629884100000|2021-08-25 09:35:00|42862.9|42842.9|42855.4|42835.4|42875.2|42855.2|42845.4|42825.4|46
1629884400000|2021-08-25 09:40:00|42857.7|42837.7|42840.4|42820.4|42857.7|42837.7|42827.7|42807.7|39
1629884700000|2021-08-25 09:45:00|42842.7|42822.7|42857.7|42837.7|42857.7|42837.7|42840.4|42820.4|49
1629885000000|2021-08-25 09:50:00|42860.2|42840.2|42885.1|42865.1|42885.1|42865.1|42850.2|42830.2|43
1629885300000|2021-08-25 09:55:00|42887.7|42867.7|42895.4|42875.4|42910.5|42890.5|42880.2|42860.2|60
1629885600000|2021-08-25 10:00:00|42893|42873|42915.5|42895.5|42935.4|42915.4|42893|42873|69
1629885900000|2021-08-25 10:05:00|42913.2|42893.2|42900.1|42880.1|42930.2|42910.2|42892.7|42872.7|54
1629886200000|2021-08-25 10:10:00|42900.2|42880.2|42917.9|42897.9|42922.6|42902.6|42885.2|42865.2|79
1629886500000|2021-08-25 10:15:00|42917.7|42897.7|42907.7|42887.7|42920.2|42900.2|42895.1|42875.1|49
1629886800000|2021-08-25 10:20:00|42907.9|42887.9|42937.6|42917.6|42937.6|42917.6|42907.7|42887.7|56
1629887100000|2021-08-25 10:25:00|42937.7|42917.7|42931.9|42911.9|42955.1|42935.1|42929.5|42909.5|104
1629887400000|2021-08-25 10:30:00|42929.2|42909.2|42939.7|42919.7|42944.2|42924.2|42922.2|42902.2|94
1629887700000|2021-08-25 10:35:00|42944.5|42924.5|42947.3|42927.3|42947.3|42927.3|42929.7|42909.7|67
1629888000000|2021-08-25 10:40:00|42949.7|42929.7|42907.2|42887.2|42962.5|42942.5|42904.8|42884.8|87
1629888300000|2021-08-25 10:45:00|42904.8|42884.8|42930|42910|42937.6|42917.6|42904.8|42884.8|57
1629888600000|2021-08-25 10:50:00|42932.3|42912.3|42912.5|42892.5|42935|42915|42902.5|42882.5|66
1629888900000|2021-08-25 10:55:00|42912.3|42892.3|42925|42905|42927.5|42907.5|42897.5|42877.5|58
1629889200000|2021-08-25 11:00:00|42922.5|42902.5|42922.5|42902.5|42944.7|42924.7|42907.3|42887.3|50
1629889500000|2021-08-25 11:05:00|42919.8|42899.8|42867.5|42847.5|42920|42900|42864.7|42844.7|132
1629889800000|2021-08-25 11:10:00|42869.8|42849.8|42867.2|42847.2|42877.5|42857.5|42862.3|42842.3|77
1629890100000|2021-08-25 11:15:00|42872.1|42852.1|42849.6|42829.6|42879.6|42859.6|42844.7|42824.7|79
1629890400000|2021-08-25 11:20:00|42849.7|42829.7|42838.2|42818.2|42859.7|42839.7|42810.1|42790.1|94
1629890700000|2021-08-25 11:25:00|42840.5|42820.5|42822.9|42802.9|42858|42838|42820.5|42800.5|107
1629891000000|2021-08-25 11:30:00|42827.9|42807.9|42779|42759|42830.3|42810.3|42761|42741|360
1629891300000|2021-08-25 11:35:00|42779.2|42759.2|42781.5|42761.5|42821.4|42801.4|42776.7|42756.7|229
1629891600000|2021-08-25 11:40:00|42783.9|42763.9|42798.7|42778.7|42799|42779|42763.9|42743.9|136
1629891900000|2021-08-25 11:45:00|42796.1|42776.1|42831.2|42811.2|42841|42821|42796.1|42776.1|83
1629892200000|2021-08-25 11:50:00|42833.6|42813.6|42818.3|42798.3|42836|42816|42793.9|42773.9|81
1629892500000|2021-08-25 11:55:00|42821|42801|42885.8|42865.8|42890.8|42870.8|42821|42801|105
1629892800000|2021-08-25 12:00:00|42888.2|42868.2|42820.3|42800.3|42898.2|42878.2|42820.3|42800.3|183
1629893100000|2021-08-25 12:05:00|42820.4|42800.4|42822.6|42802.6|42837.6|42817.6|42797.5|42777.5|240
1629893400000|2021-08-25 12:10:00|42825.1|42805.1|42884.4|42864.4|42894.7|42874.7|42825.1|42805.1|289
1629893700000|2021-08-25 12:15:00|42884.3|42864.3|42849.7|42829.7|42884.7|42864.7|42847.1|42827.1|112
1629894000000|2021-08-25 12:20:00|42849.6|42829.6|42884.5|42864.5|42896.8|42876.8|42844.4|42824.4|130
1629894300000|2021-08-25 12:25:00|42884.3|42864.3|42916.8|42896.8|42921.8|42901.8|42881.8|42861.8|97
1629894600000|2021-08-25 12:30:00|42919.2|42899.2|42914.5|42894.5|42921.8|42901.8|42901.8|42881.8|144
1629894900000|2021-08-25 12:35:00|42912|42892|42861.1|42841.1|42914.3|42894.3|42848.8|42828.8|202
1629895200000|2021-08-25 12:40:00|42858.8|42838.8|42896.4|42876.4|42903.9|42883.9|42843.6|42823.6|239
1629895500000|2021-08-25 12:45:00|42893.9|42873.9|42901.4|42881.4|42921.3|42901.3|42883.8|42863.8|193
1629895800000|2021-08-25 12:50:00|42901.3|42881.3|42941.3|42921.3|42941.3|42921.3|42893.9|42873.9|149
1629896100000|2021-08-25 12:55:00|42943.8|42923.8|42908.5|42888.5|42946.4|42926.4|42900.9|42880.9|199
1629896400000|2021-08-25 13:00:00|42908.6|42888.6|42825.7|42805.7|42908.8|42888.8|42795.5|42775.5|717
1629896700000|2021-08-25 13:05:00|42825.9|42805.9|42942.1|42922.1|42942.1|42922.1|42816.3|42796.3|418
1629897000000|2021-08-25 13:10:00|42939.8|42919.8|42911.7|42891.7|42970|42950|42882.1|42862.1|442
1629897300000|2021-08-25 13:15:00|42909.3|42889.3|42878.7|42858.7|42916.6|42896.6|42848.8|42828.8|220
1629897600000|2021-08-25 13:20:00|42878.8|42858.8|42928.9|42908.9|42936.6|42916.6|42878.8|42858.8|168
1629897900000|2021-08-25 13:25:00|42928.8|42908.8|42920.9|42900.9|42936.4|42916.4|42868.5|42848.5|311
1629898200000|2021-08-25 13:30:00|42920.8|42900.8|42843.1|42823.1|42955.9|42935.9|42810.8|42790.8|419
1629898500000|2021-08-25 13:35:00|42840.6|42820.6|42905.6|42885.6|42920.6|42900.6|42840.6|42820.6|292
1629898800000|2021-08-25 13:40:00|42908.1|42888.1|42923.1|42903.1|42930.6|42910.6|42837.9|42817.9|306
1629899100000|2021-08-25 13:45:00|42918.3|42898.3|42903.3|42883.3|42933.3|42913.3|42890.6|42870.6|211
1629899400000|2021-08-25 13:50:00|42905.8|42885.8|42870.6|42850.6|42923.1|42903.1|42858.1|42838.1|291
1629899700000|2021-08-25 13:55:00|42868.3|42848.3|42853.3|42833.3|42908.4|42888.4|42843.3|42823.3|261
1629900000000|2021-08-25 14:00:00|42853.4|42833.4|42890.9|42870.9|42900.8|42880.8|42848.3|42828.3|277
1629900300000|2021-08-25 14:05:00|42888.4|42868.4|42825.8|42805.8|42888.4|42868.4|42823.2|42803.2|208
1629900600000|2021-08-25 14:10:00|42823.4|42803.4|42883.4|42863.4|42890.9|42870.9|42815.7|42795.7|264
1629900900000|2021-08-25 14:15:00|42880.9|42860.9|42900.9|42880.9|42903.4|42883.4|42858.3|42838.3|177
1629901200000|2021-08-25 14:20:00|42898.4|42878.4|42914.3|42894.3|42934.5|42914.5|42873.4|42853.4|568
1629901500000|2021-08-25 14:25:00|42914.1|42894.1|42918.9|42898.9|42924|42904|42894|42874|127
1629901800000|2021-08-25 14:30:00|42916.5|42896.5|42914.1|42894.1|42944.1|42924.1|42901.9|42881.9|296
1629902100000|2021-08-25 14:35:00|42914|42894|42982.7|42962.7|42990.3|42970.3|42884|42864|420
1629902400000|2021-08-25 14:40:00|42985.3|42965.3|42980.3|42960.3|42994.9|42974.9|42967.6|42947.6|258
1629902700000|2021-08-25 14:45:00|42980.2|42960.2|42989.9|42969.9|43044.2|43024.2|42977.8|42957.8|659
1629903000000|2021-08-25 14:50:00|42982.2|42962.2|42894|42874|42991.9|42971.9|42883.7|42863.7|485
1629903300000|2021-08-25 14:55:00|42891.5|42871.5|42859|42839|42891.5|42871.5|42824.1|42804.1|425
1629903600000|2021-08-25 15:00:00|42861.4|42841.4|42873.6|42853.6|42881.4|42861.4|42821.2|42801.2|315
1629903900000|2021-08-25 15:05:00|42873.7|42853.7|42893.6|42873.6|42903.6|42883.6|42868.6|42848.6|166
1629904200000|2021-08-25 15:10:00|42891.2|42871.2|42841.3|42821.3|42891.2|42871.2|42828.5|42808.5|247
1629904500000|2021-08-25 15:15:00|42841.4|42821.4|42815.9|42795.9|42853.5|42833.5|42803.2|42783.2|175
1629904800000|2021-08-25 15:20:00|42813.4|42793.4|42781.1|42761.1|42815.7|42795.7|42778.8|42758.8|175
1629905100000|2021-08-25 15:25:00|42781.3|42761.3|42793.8|42773.8|42808.8|42788.8|42778.8|42758.8|230
1629905400000|2021-08-25 15:30:00|42793.6|42773.6|42808.8|42788.8|42831.1|42811.1|42781.3|42761.3|219
1629905700000|2021-08-25 15:35:00|42811.3|42791.3|42751|42731|42816.1|42796.1|42743.5|42723.5|186
1629906000000|2021-08-25 15:40:00|42748.5|42728.5|42741.1|42721.1|42788.5|42768.5|42736.1|42716.1|237
1629906300000|2021-08-25 15:45:00|42741.3|42721.3|42751.4|42731.4|42773.5|42753.5|42733.8|42713.8|155
1629906600000|2021-08-25 15:50:00|42749|42729|42763.5|42743.5|42763.7|42743.7|42738.6|42718.6|136
1629906900000|2021-08-25 15:55:00|42763.7|42743.7|42763.8|42743.8|42776.2|42756.2|42758.5|42738.5|178
1629907200000|2021-08-25 16:00:00|42763.9|42743.9|42763.8|42743.8|42776|42756|42761.3|42741.3|97
1629907500000|2021-08-25 16:05:00|42763.7|42743.7|42801.3|42781.3|42801.3|42781.3|42753.8|42733.8|126
1629907800000|2021-08-25 16:10:00|42798.8|42778.8|42838.1|42818.1|42838.1|42818.1|42798.8|42778.8|174
1629908100000|2021-08-25 16:15:00|42835.8|42815.8|42798|42778|42838.3|42818.3|42790.6|42770.6|116
1629908400000|2021-08-25 16:20:00|42795.6|42775.6|42788|42768|42812.9|42792.9|42780.5|42760.5|104
1629908700000|2021-08-25 16:25:00|42793|42773|42740.3|42720.3|42805.5|42785.5|42737.8|42717.8|272
1629909000000|2021-08-25 16:30:00|42740.4|42720.4|42760.3|42740.3|42770.4|42750.4|42737.8|42717.8|191
1629909300000|2021-08-25 16:35:00|42760.1|42740.1|42760.5|42740.5|42775.4|42755.4|42757.8|42737.8|76
1629909600000|2021-08-25 16:40:00|42758|42738|42767.9|42747.9|42782.9|42762.9|42752.8|42732.8|388
1629909900000|2021-08-25 16:45:00|42770.3|42750.3|42730.9|42710.9|42777.8|42757.8|42723.3|42703.3|207
1629910200000|2021-08-25 16:50:00|42731.1|42711.1|42743.6|42723.6|42758.7|42738.7|42730.9|42710.9|214
1629910500000|2021-08-25 16:55:00|42745.9|42725.9|42738|42718|42780.7|42760.7|42738|42718|672
1629910800000|2021-08-25 17:00:00|42743|42723|42737.9|42717.9|42755.4|42735.4|42737.9|42717.9|480
1629911100000|2021-08-25 17:05:00|42735.6|42715.6|42735.7|42715.7|42738.1|42718.1|42723.1|42703.1|111
1629911400000|2021-08-25 17:10:00|42735.8|42715.8|42727.9|42707.9|42740.7|42720.7|42720.6|42700.6|41
1629911700000|2021-08-25 17:15:00|42730.3|42710.3|42738.1|42718.1|42738.1|42718.1|42727.9|42707.9|37
1629912000000|2021-08-25 17:20:00|42737.9|42717.9|42725.3|42705.3|42740.4|42720.4|42718.2|42698.2|30
1629912300000|2021-08-25 17:25:00|42722.9|42702.9|42730.6|42710.6|42733.1|42713.1|42722.9|42702.9|40
1629912600000|2021-08-25 17:30:00|42733.1|42713.1|42675.5|42655.5|42733.1|42713.1|42663.3|42643.3|128
1629912900000|2021-08-25 17:35:00|42678|42658|42718.1|42698.1|42725.5|42705.5|42678|42658|70
1629913200000|2021-08-25 17:40:00|42718.2|42698.2|42720.3|42700.3|42735.5|42715.5|42713.1|42693.1|56
1629913500000|2021-08-25 17:45:00|42717.8|42697.8|42705.5|42685.5|42718.1|42698.1|42698.1|42678.1|46
1629913800000|2021-08-25 17:50:00|42707.8|42687.8|42680.7|42660.7|42708.1|42688.1|42680.7|42660.7|50
1629914100000|2021-08-25 17:55:00|42683.1|42663.1|42697.7|42677.7|42710.2|42690.2|42680.7|42660.7|58
1629914400000|2021-08-25 18:00:00|42700.2|42680.2|42700.4|42680.4|42702.9|42682.9|42697.8|42677.8|63
1629914700000|2021-08-25 18:05:00|42700.5|42680.5|42717.9|42697.9|42717.9|42697.9|42697.9|42677.9|45
1629915000000|2021-08-25 18:10:00|42720.2|42700.2|42755.2|42735.2|42760.7|42740.7|42718|42698|44
1629915300000|2021-08-25 18:15:00|42752.7|42732.7|42752.9|42732.9|42755.4|42735.4|42742.9|42722.9|17
1629915600000|2021-08-25 18:20:00|42755.2|42735.2|42762.9|42742.9|42762.9|42742.9|42755.2|42735.2|21
1629915900000|2021-08-25 18:25:00|42760.4|42740.4|42783|42763|42783|42763|42760.4|42740.4|89
1629916200000|2021-08-25 18:30:00|42783.1|42763.1|42778.4|42758.4|42783.4|42763.4|42775.8|42755.8|29
1629916500000|2021-08-25 18:35:00|42778.5|42758.5|42780.6|42760.6|42785.8|42765.8|42778.4|42758.4|38
1629916800000|2021-08-25 18:40:00|42783.1|42763.1|42788.1|42768.1|42790.6|42770.6|42783.1|42763.1|141
1629917100000|2021-08-25 18:45:00|42788.2|42768.2|42800.4|42780.4|42800.5|42780.5|42788.2|42768.2|41
1629917400000|2021-08-25 18:50:00|42800.3|42780.3|42762.9|42742.9|42800.3|42780.3|42762.9|42742.9|55
1629917700000|2021-08-25 18:55:00|42757.9|42737.9|42767.9|42747.9|42770.5|42750.5|42752.9|42732.9|38
1629918000000|2021-08-25 19:00:00|42768|42748|42775.3|42755.3|42777.9|42757.9|42765.5|42745.5|26
1629918300000|2021-08-25 19:05:00|42772.8|42752.8|42787.7|42767.7|42787.7|42767.7|42770.3|42750.3|35
1629918600000|2021-08-25 19:10:00|42785.3|42765.3|42775.3|42755.3|42790|42770|42772.8|42752.8|38
1629918900000|2021-08-25 19:15:00|42775.2|42755.2|42767.9|42747.9|42775.2|42755.2|42763.1|42743.1|28
1629919200000|2021-08-25 19:20:00|42770.3|42750.3|42772.7|42752.7|42775.2|42755.2|42765.4|42745.4|20
1629919500000|2021-08-25 19:25:00|42775.1|42755.1|42785.2|42765.2|42790.3|42770.3|42772.7|42752.7|24
1629919800000|2021-08-25 19:30:00|42787.7|42767.7|42782.8|42762.8|42792.7|42772.7|42782.8|42762.8|54
1629920100000|2021-08-25 19:35:00|42782.9|42762.9|42777.8|42757.8|42790.2|42770.2|42775.3|42755.3|35
1629920400000|2021-08-25 19:40:00|42780.2|42760.2|42787.7|42767.7|42792.7|42772.7|42777.7|42757.7|28
1629920700000|2021-08-25 19:45:00|42787.8|42767.8|42775.1|42755.1|42792.6|42772.6|42772.7|42752.7|22
1629921000000|2021-08-25 19:50:00|42777.5|42757.5|42775.1|42755.1|42780|42760|42755.2|42735.2|199
1629921300000|2021-08-25 19:55:00|42775.2|42755.2|42755.2|42735.2|42780.2|42760.2|42755.1|42735.1|45
1629921600000|2021-08-25 20:00:00|42755.1|42735.1|42755.1|42735.1|42760.1|42740.1|42747.7|42727.7|36
1629921900000|2021-08-25 20:05:00|42757.5|42737.5|42760.2|42740.2|42765.1|42745.1|42757.5|42737.5|27
1629922200000|2021-08-25 20:10:00|42760.1|42740.1|42760.1|42740.1|42765.1|42745.1|42755.2|42735.2|20
1629922500000|2021-08-25 20:15:00|42760|42740|42735.4|42715.4|42760|42740|42735.2|42715.2|23
1629922800000|2021-08-25 20:20:00|42737.9|42717.9|42730.4|42710.4|42738|42718|42727.9|42707.9|22
1629923100000|2021-08-25 20:25:00|42732.7|42712.7|42732.7|42712.7|42735.2|42715.2|42732.7|42712.7|20
1629923400000|2021-08-25 20:30:00|42730.4|42710.4|42725.3|42705.3|42735.2|42715.2|42720.1|42700.1|37
1629923700000|2021-08-25 20:35:00|42725.4|42705.4|42725.5|42705.5|42728|42708|42722.9|42702.9|16
1629924000000|2021-08-25 20:40:00|42727.9|42707.9|42718|42698|42730.4|42710.4|42708|42688|36
1629924300000|2021-08-25 20:45:00|42720.5|42700.5|42720.5|42700.5|42725.5|42705.5|42718|42698|30
1629924600000|2021-08-25 20:50:00|42720.4|42700.4|42723|42703|42728|42708|42715.6|42695.6|22
1629924900000|2021-08-25 20:55:00|42725.4|42705.4|42720.5|42700.5|42728|42708|42718|42698|41
1629928800000|2021-08-25 22:00:00|42789.4|42769.4|42752.7|42732.7|42789.4|42769.4|42747.6|42727.6|43
1629929100000|2021-08-25 22:05:00|42750.1|42730.1|42752.4|42732.4|42760.1|42740.1|42747.7|42727.7|53
1629929400000|2021-08-25 22:10:00|42750|42730|42759.9|42739.9|42760|42740|42750|42730|16
1629929700000|2021-08-25 22:15:00|42757.5|42737.5|42742.4|42722.4|42757.5|42737.5|42742.4|42722.4|6
1629930000000|2021-08-25 22:20:00|42740|42720|42755|42735|42757.5|42737.5|42740|42720|28
1629930300000|2021-08-25 22:25:00|42752.6|42732.6|42744.9|42724.9|42754.9|42734.9|42744.9|42724.9|21
1629930600000|2021-08-25 22:30:00|42742.4|42722.4|42742.3|42722.3|42747.5|42727.5|42739.8|42719.8|60
1629930900000|2021-08-25 22:35:00|42735.1|42715.1|42727.4|42707.4|42735.1|42715.1|42712.6|42692.6|20
1629931200000|2021-08-25 22:40:00|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|1
1629931500000|2021-08-25 22:45:00|42730|42710|42730|42710|42732.7|42712.7|42727.5|42707.5|5
1629931800000|2021-08-25 22:50:00|42730.2|42710.2|42724.7|42704.7|42732.5|42712.5|42724.7|42704.7|8
1629932100000|2021-08-25 22:55:00|42727.1|42707.1|42722.5|42702.5|42727.2|42707.2|42719.9|42699.9|17
1629932400000|2021-08-25 23:00:00|42722.4|42702.4|42737.4|42717.4|42737.4|42717.4|42722.4|42702.4|11
1629932700000|2021-08-25 23:05:00|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42729.9|42709.9|6
1629933000000|2021-08-25 23:10:00|42734.9|42714.9|42734.9|42714.9|42737.6|42717.6|42732.4|42712.4|16
1629933300000|2021-08-25 23:15:00|42734.8|42714.8|42734.9|42714.9|42737.4|42717.4|42732.4|42712.4|8
1629933600000|2021-08-25 23:20:00|42735.1|42715.1|42732.6|42712.6|42737.7|42717.7|42732.6|42712.6|3
1629933900000|2021-08-25 23:25:00|42732.5|42712.5|42737.6|42717.6|42740|42720|42732.5|42712.5|3
1629934200000|2021-08-25 23:30:00|42737.5|42717.5|42742.5|42722.5|42742.5|42722.5|42737.5|42717.5|6
1629934500000|2021-08-25 23:35:00|42742.3|42722.3|42740|42720|42744.7|42724.7|42737.3|42717.3|6
1629934800000|2021-08-25 23:40:00|42737.5|42717.5|42737.5|42717.5|42742.5|42722.5|42737.4|42717.4|5
1629935100000|2021-08-25 23:45:00|42735|42715|42717.7|42697.7|42737.5|42717.5|42717.7|42697.7|12
1629935400000|2021-08-25 23:50:00|42713|42693|42720.5|42700.5|42723|42703|42713|42693|8
1629935700000|2021-08-25 23:55:00|42720.3|42700.3|42718|42698|42723|42703|42717.9|42697.9|11
1629936000000|2021-08-26 00:00:00|42717.9|42697.9|42712.9|42692.9|42720.5|42700.5|42708|42688|14
1629936300000|2021-08-26 00:05:00|42715.4|42695.4|42725.4|42705.4|42725.4|42705.4|42712.6|42692.6|55
1629936600000|2021-08-26 00:10:00|42728|42708|42712.5|42692.5|42732.7|42712.7|42707.7|42687.7|37
1629936900000|2021-08-26 00:15:00|42712.6|42692.6|42740|42720|42752.4|42732.4|42712.5|42692.5|55
1629937200000|2021-08-26 00:20:00|42739.9|42719.9|42732.3|42712.3|42739.9|42719.9|42722.5|42702.5|28
1629937500000|2021-08-26 00:25:00|42729.9|42709.9|42759.8|42739.8|42762.3|42742.3|42722.3|42702.3|48
1629937800000|2021-08-26 00:30:00|42759.7|42739.7|42747.2|42727.2|42759.8|42739.8|42739.8|42719.8|33
1629938100000|2021-08-26 00:35:00|42744.7|42724.7|42739.6|42719.6|42749.8|42729.8|42734.5|42714.5|39
1629938400000|2021-08-26 00:40:00|42737.1|42717.1|42727.3|42707.3|42742.1|42722.1|42727.2|42707.2|11
1629938700000|2021-08-26 00:45:00|42727.2|42707.2|42741.8|42721.8|42744.3|42724.3|42724.5|42704.5|60
1629939000000|2021-08-26 00:50:00|42739.6|42719.6|42746.9|42726.9|42754.3|42734.3|42732.2|42712.2|22
1629939300000|2021-08-26 00:55:00|42747|42727|42754.7|42734.7|42759.5|42739.5|42739.7|42719.7|26
1629939600000|2021-08-26 01:00:00|42757.1|42737.1|42754.1|42734.1|42831.9|42811.9|42741.7|42721.7|240
1629939900000|2021-08-26 01:05:00|42751.7|42731.7|42771.4|42751.4|42806.5|42786.5|42751.7|42731.7|176
1629940200000|2021-08-26 01:10:00|42768.9|42748.9|42751.5|42731.5|42783.9|42763.9|42748.9|42728.9|91
1629940500000|2021-08-26 01:15:00|42749|42729|42791.4|42771.4|42796.4|42776.4|42741.6|42721.6|79
1629940800000|2021-08-26 01:20:00|42788.9|42768.9|42736.4|42716.4|42788.9|42768.9|42724|42704|53
1629941100000|2021-08-26 01:25:00|42736.5|42716.5|42769.2|42749.2|42796.5|42776.5|42724|42704|98
1629941400000|2021-08-26 01:30:00|42769|42749|42734.3|42714.3|42771.5|42751.5|42734.3|42714.3|115
1629941700000|2021-08-26 01:35:00|42731.9|42711.9|42729.5|42709.5|42746.8|42726.8|42726.9|42706.9|38
1629942000000|2021-08-26 01:40:00|42729.6|42709.6|42712|42692|42729.6|42709.6|42704.8|42684.8|44
1629942300000|2021-08-26 01:45:00|42709.7|42689.7|42735|42715|42749.9|42729.9|42709.7|42689.7|52
1629942600000|2021-08-26 01:50:00|42737.4|42717.4|42752.6|42732.6|42780|42760|42720.1|42700.1|53
1629942900000|2021-08-26 01:55:00|42747.6|42727.6|42705.1|42685.1|42747.7|42727.7|42702.6|42682.6|31
1629943200000|2021-08-26 02:00:00|42705.3|42685.3|42625.1|42605.1|42730|42710|42615.1|42595.1|150
1629943500000|2021-08-26 02:05:00|42620.3|42600.3|42624.9|42604.9|42642.8|42622.8|42613|42593|70
1629943800000|2021-08-26 02:10:00|42624.8|42604.8|42640.2|42620.2|42655.2|42635.2|42617.5|42597.5|69
1629944100000|2021-08-26 02:15:00|42640|42620|42619.6|42599.6|42640|42620|42609.6|42589.6|47
1629944400000|2021-08-26 02:20:00|42622.2|42602.2|42595.2|42575.2|42627.2|42607.2|42582.4|42562.4|39
1629944700000|2021-08-26 02:25:00|42595.1|42575.1|42587.6|42567.6|42597.7|42577.7|42587.4|42567.4|27
1629945000000|2021-08-26 02:30:00|42587.4|42567.4|42602.7|42582.7|42607.3|42587.3|42577.4|42557.4|76
1629945300000|2021-08-26 02:35:00|42600.2|42580.2|42625|42605|42637.9|42617.9|42600.2|42580.2|62
1629945600000|2021-08-26 02:40:00|42625.1|42605.1|42610.2|42590.2|42630.3|42610.3|42592.9|42572.9|109
1629945900000|2021-08-26 02:45:00|42607.8|42587.8|42597.6|42577.6|42622.7|42602.7|42590.2|42570.2|128
1629946200000|2021-08-26 02:50:00|42600.1|42580.1|42560.2|42540.2|42600.3|42580.3|42555.2|42535.2|100
1629946500000|2021-08-26 02:55:00|42562.7|42542.7|42565.3|42545.3|42570.2|42550.2|42542.8|42522.8|70
1629946800000|2021-08-26 03:00:00|42565.2|42545.2|42560.1|42540.1|42565.2|42545.2|42540.1|42520.1|59
1629947100000|2021-08-26 03:05:00|42557.6|42537.6|42540.6|42520.6|42557.6|42537.6|42535.4|42515.4|50
1629947400000|2021-08-26 03:10:00|42540.4|42520.4|42460.1|42440.1|42540.6|42520.6|42452.7|42432.7|145
1629947700000|2021-08-26 03:15:00|42460|42440|42445.3|42425.3|42460.5|42440.5|42423|42403|107
1629948000000|2021-08-26 03:20:00|42447.8|42427.8|42463.4|42443.4|42467.7|42447.7|42445.3|42425.3|102
1629948300000|2021-08-26 03:25:00|42460.9|42440.9|42453.3|42433.3|42463.3|42443.3|42433.4|42413.4|43
1629948600000|2021-08-26 03:30:00|42455.7|42435.7|42458.4|42438.4|42463.4|42443.4|42448.5|42428.5|27
1629948900000|2021-08-26 03:35:00|42458.2|42438.2|42497.4|42477.4|42497.5|42477.5|42455.7|42435.7|52
1629949200000|2021-08-26 03:40:00|42497.3|42477.3|42494.7|42474.7|42512.1|42492.1|42494.7|42474.7|25
1629949500000|2021-08-26 03:45:00|42494.6|42474.6|42491.3|42471.3|42498.9|42478.9|42477.2|42457.2|141
1629949800000|2021-08-26 03:50:00|42488.8|42468.8|42468.8|42448.8|42493.6|42473.6|42468.8|42448.8|73
1629950100000|2021-08-26 03:55:00|42468.9|42448.9|42484|42464|42484|42464|42466.4|42446.4|12
1629950400000|2021-08-26 04:00:00|42486.4|42466.4|42476.4|42456.4|42486.4|42466.4|42471.7|42451.7|8
1629950700000|2021-08-26 04:05:00|42474|42454|42466.7|42446.7|42474|42454|42461.6|42441.6|22
1629951000000|2021-08-26 04:10:00|42469.1|42449.1|42474.3|42454.3|42476.7|42456.7|42466.7|42446.7|21
1629951300000|2021-08-26 04:15:00|42471.8|42451.8|42459.4|42439.4|42474.3|42454.3|42459.4|42439.4|14
1629951600000|2021-08-26 04:20:00|42459.5|42439.5|42474.4|42454.4|42474.4|42454.4|42459.3|42439.3|18
1629951900000|2021-08-26 04:25:00|42476.8|42456.8|42484.3|42464.3|42486.9|42466.9|42476.8|42456.8|12
1629952200000|2021-08-26 04:30:00|42481.9|42461.9|42494.3|42474.3|42494.3|42474.3|42481.8|42461.8|20
1629952500000|2021-08-26 04:35:00|42499.5|42479.5|42524.4|42504.4|42529.3|42509.3|42494.5|42474.5|87
1629952800000|2021-08-26 04:40:00|42526.8|42506.8|42521.8|42501.8|42534.3|42514.3|42521.8|42501.8|13
1629953100000|2021-08-26 04:45:00|42524.2|42504.2|42511.8|42491.8|42524.2|42504.2|42511.8|42491.8|6
1629953400000|2021-08-26 04:50:00|42511.9|42491.9|42494.3|42474.3|42511.9|42491.9|42489.3|42469.3|17
1629953700000|2021-08-26 04:55:00|42492|42472|42482.2|42462.2|42494.3|42474.3|42474.6|42454.6|16
1629954000000|2021-08-26 05:00:00|42482.3|42462.3|42491.6|42471.6|42516.5|42496.5|42477|42457|24
1629954300000|2021-08-26 05:05:00|42491.5|42471.5|42493.8|42473.8|42509.1|42489.1|42489|42469|18
1629954600000|2021-08-26 05:10:00|42493.9|42473.9|42486.2|42466.2|42511.4|42491.4|42483.8|42463.8|26
1629954900000|2021-08-26 05:15:00|42481.3|42461.3|42473.6|42453.6|42501.1|42481.1|42473.6|42453.6|58
1629955200000|2021-08-26 05:20:00|42473.7|42453.7|42488.8|42468.8|42501.2|42481.2|42473.7|42453.7|25
1629955500000|2021-08-26 05:25:00|42486.3|42466.3|42483.8|42463.8|42486.3|42466.3|42468.6|42448.6|43
1629955800000|2021-08-26 05:30:00|42484|42464|42489.4|42469.4|42494.5|42474.5|42389.7|42369.7|212
1629956100000|2021-08-26 05:35:00|42489.5|42469.5|42501.9|42481.9|42514.5|42494.5|42444.5|42424.5|107
1629956400000|2021-08-26 05:40:00|42499.4|42479.4|42551.6|42531.6|42559.2|42539.2|42497|42477|102
1629956700000|2021-08-26 05:45:00|42549.2|42529.2|42554.1|42534.1|42579.2|42559.2|42536.7|42516.7|72
1629957000000|2021-08-26 05:50:00|42551.7|42531.7|42499.5|42479.5|42554.3|42534.3|42499.4|42479.4|60
1629957300000|2021-08-26 05:55:00|42501.9|42481.9|42521.9|42501.9|42521.9|42501.9|42496.9|42476.9|27
1629957600000|2021-08-26 06:00:00|42522.2|42502.2|42494.3|42474.3|42541.7|42521.7|42489.3|42469.3|82
1629957900000|2021-08-26 06:05:00|42494.4|42474.4|42419|42399|42499.2|42479.2|42406.6|42386.6|220
1629958200000|2021-08-26 06:10:00|42416.6|42396.6|42414.6|42394.6|42434.5|42414.5|42406.8|42386.8|114
1629958500000|2021-08-26 06:15:00|42412.2|42392.2|42459.5|42439.5|42472.1|42452.1|42389.8|42369.8|69
1629958800000|2021-08-26 06:20:00|42457|42437|42472.3|42452.3|42479.7|42459.7|42449.8|42429.8|61
1629959100000|2021-08-26 06:25:00|42472.4|42452.4|42447.1|42427.1|42479.6|42459.6|42447.1|42427.1|49
1629959400000|2021-08-26 06:30:00|42449.6|42429.6|42471.9|42451.9|42477|42457|42437|42417|43
1629959700000|2021-08-26 06:35:00|42467.1|42447.1|42441.6|42421.6|42467.2|42447.2|42429.2|42409.2|62
1629960000000|2021-08-26 06:40:00|42441.7|42421.7|42409.1|42389.1|42446.8|42426.8|42404.2|42384.2|65
1629960300000|2021-08-26 06:45:00|42406.7|42386.7|42399.9|42379.9|42437|42417|42399.9|42379.9|156
1629960600000|2021-08-26 06:50:00|42400|42380|42386.9|42366.9|42400|42380|42344.5|42324.5|248
1629960900000|2021-08-26 06:55:00|42386.8|42366.8|42369.1|42349.1|42396.8|42376.8|42354.3|42334.3|162
1629961200000|2021-08-26 07:00:00|42364.2|42344.2|42387|42367|42419.4|42399.4|42364.2|42344.2|123
1629961500000|2021-08-26 07:05:00|42384.5|42364.5|42344.6|42324.6|42449.6|42429.6|42314.6|42294.6|153
1629961800000|2021-08-26 07:10:00|42342.2|42322.2|42354.6|42334.6|42369.5|42349.5|42309.6|42289.6|107
1629962100000|2021-08-26 07:15:00|42352.1|42332.1|42374.7|42354.7|42379.7|42359.7|42334.7|42314.7|81
1629962400000|2021-08-26 07:20:00|42374.8|42354.8|42389.7|42369.7|42392.2|42372.2|42339.4|42319.4|90
1629962700000|2021-08-26 07:25:00|42392.1|42372.1|42457.4|42437.4|42487.6|42467.6|42392.1|42372.1|177
1629963000000|2021-08-26 07:30:00|42459.9|42439.9|42457.3|42437.3|42479.8|42459.8|42437.4|42417.4|94
1629963300000|2021-08-26 07:35:00|42459.7|42439.7|42512.1|42492.1|42537.2|42517.2|42459.7|42439.7|123
1629963600000|2021-08-26 07:40:00|42509.7|42489.7|42507.3|42487.3|42537.1|42517.1|42487.3|42467.3|137
1629963900000|2021-08-26 07:45:00|42509.8|42489.8|42452.9|42432.9|42517.5|42497.5|42442.5|42422.5|132
1629964200000|2021-08-26 07:50:00|42455.3|42435.3|42420.3|42400.3|42460.3|42440.3|42405.3|42385.3|85
1629964500000|2021-08-26 07:55:00|42422.8|42402.8|42442.8|42422.8|42460.5|42440.5|42422.8|42402.8|34
1629964800000|2021-08-26 08:00:00|42445.3|42425.3|42477.7|42457.7|42477.7|42457.7|42430.5|42410.5|120
1629965100000|2021-08-26 08:05:00|42477.9|42457.9|42485.1|42465.1|42495.1|42475.1|42472.6|42452.6|78
1629965400000|2021-08-26 08:10:00|42485.3|42465.3|42528|42508|42530.6|42510.6|42485.1|42465.1|86
1629965700000|2021-08-26 08:15:00|42523.1|42503.1|42608|42588|42623.2|42603.2|42510.3|42490.3|185
1629966000000|2021-08-26 08:20:00|42607.9|42587.9|42573|42553|42620.7|42600.7|42573|42553|88
1629966300000|2021-08-26 08:25:00|42570.6|42550.6|42577.8|42557.8|42608|42588|42570.6|42550.6|53
1629966600000|2021-08-26 08:30:00|42575.4|42555.4|42605.4|42585.4|42613.1|42593.1|42555.3|42535.3|58
1629966900000|2021-08-26 08:35:00|42603|42583|42615.5|42595.5|42653|42633|42580.3|42560.3|102
1629967200000|2021-08-26 08:40:00|42615.6|42595.6|42618.3|42598.3|42627.9|42607.9|42603.1|42583.1|66
1629967500000|2021-08-26 08:45:00|42615.8|42595.8|42665.4|42645.4|42690.7|42670.7|42615.8|42595.8|122
1629967800000|2021-08-26 08:50:00|42663|42643|42658|42638|42668.1|42648.1|42643.2|42623.2|64
1629968100000|2021-08-26 08:55:00|42657.9|42637.9|42600.4|42580.4|42658|42638|42595.6|42575.6|78
1629968400000|2021-08-26 09:00:00|42600.3|42580.3|42572.8|42552.8|42620.4|42600.4|42572.7|42552.7|73
1629968700000|2021-08-26 09:05:00|42572.7|42552.7|42612.8|42592.8|42612.9|42592.9|42562.8|42542.8|63
1629969000000|2021-08-26 09:10:00|42612.7|42592.7|42585.4|42565.4|42627.7|42607.7|42585.4|42565.4|39
1629969300000|2021-08-26 09:15:00|42585.3|42565.3|42602.8|42582.8|42602.8|42582.8|42567.8|42547.8|47
1629969600000|2021-08-26 09:20:00|42605.2|42585.2|42610.3|42590.3|42610.3|42590.3|42580.4|42560.4|35
1629969900000|2021-08-26 09:25:00|42610.5|42590.5|42623|42603|42645.2|42625.2|42595.3|42575.3|99
1629970200000|2021-08-26 09:30:00|42622.9|42602.9|42632.8|42612.8|42635.2|42615.2|42602.9|42582.9|32
1629970500000|2021-08-26 09:35:00|42635.2|42615.2|42670.3|42650.3|42670.3|42650.3|42635.2|42615.2|79
1629970800000|2021-08-26 09:40:00|42665.4|42645.4|42640.4|42620.4|42670.3|42650.3|42632.9|42612.9|44
1629971100000|2021-08-26 09:45:00|42640.3|42620.3|42637.8|42617.8|42647.7|42627.7|42635.3|42615.3|31
1629971400000|2021-08-26 09:50:00|42637.7|42617.7|42622.8|42602.8|42650.2|42630.2|42622.8|42602.8|30
1629971700000|2021-08-26 09:55:00|42622.7|42602.7|42612.9|42592.9|42640.2|42620.2|42605.3|42585.3|106
1629972000000|2021-08-26 10:00:00|42613|42593|42670.2|42650.2|42670.2|42650.2|42608|42588|96
1629972300000|2021-08-26 10:05:00|42667.8|42647.8|42652.8|42632.8|42667.8|42647.8|42632.8|42612.8|34
1629972600000|2021-08-26 10:10:00|42655.3|42635.3|42678|42658|42678.1|42658.1|42652.8|42632.8|89
1629972900000|2021-08-26 10:15:00|42680.4|42660.4|42660.5|42640.5|42683|42663|42660.5|42640.5|33
1629973200000|2021-08-26 10:20:00|42662.9|42642.9|42627.7|42607.7|42670.4|42650.4|42627.7|42607.7|43
1629973500000|2021-08-26 10:25:00|42627.5|42607.5|42622.6|42602.6|42634.9|42614.9|42615|42595|61
1629973800000|2021-08-26 10:30:00|42625|42605|42602.4|42582.4|42645.1|42625.1|42597.2|42577.2|74
1629974100000|2021-08-26 10:35:00|42602.3|42582.3|42607.4|42587.4|42614.8|42594.8|42589.8|42569.8|47
1629974400000|2021-08-26 10:40:00|42607.3|42587.3|42594.9|42574.9|42607.4|42587.4|42585|42565|87
1629974700000|2021-08-26 10:45:00|42595|42575|42572.5|42552.5|42597.4|42577.4|42559.8|42539.8|92
1629975000000|2021-08-26 10:50:00|42567.6|42547.6|42557.3|42537.3|42592.5|42572.5|42552.3|42532.3|68
1629975300000|2021-08-26 10:55:00|42557.4|42537.4|42534.8|42514.8|42567.3|42547.3|42522.3|42502.3|90
1629975600000|2021-08-26 11:00:00|42534.9|42514.9|42542.4|42522.4|42547.4|42527.4|42522.5|42502.5|107
1629975900000|2021-08-26 11:05:00|42545|42525|42567.3|42547.3|42567.3|42547.3|42542.4|42522.4|24
1629976200000|2021-08-26 11:10:00|42564.9|42544.9|42567.4|42547.4|42574.8|42554.8|42540|42520|56
1629976500000|2021-08-26 11:15:00|42567.3|42547.3|42594.8|42574.8|42602.3|42582.3|42562.4|42542.4|73
1629976800000|2021-08-26 11:20:00|42595|42575|42620|42600|42632.6|42612.6|42584.9|42564.9|82
1629977100000|2021-08-26 11:25:00|42619.8|42599.8|42605|42585|42632.4|42612.4|42605|42585|56
1629977400000|2021-08-26 11:30:00|42605.1|42585.1|42575|42555|42609.9|42589.9|42562.3|42542.3|180
1629977700000|2021-08-26 11:35:00|42575.1|42555.1|42615|42595|42627.5|42607.5|42575.1|42555.1|141
1629978000000|2021-08-26 11:40:00|42620|42600|42610|42590|42625|42605|42602.5|42582.5|55
1629978300000|2021-08-26 11:45:00|42612.4|42592.4|42649.9|42629.9|42652.4|42632.4|42609.9|42589.9|49
1629978600000|2021-08-26 11:50:00|42647.5|42627.5|42640|42620|42647.5|42627.5|42627.5|42607.5|76
1629978900000|2021-08-26 11:55:00|42642.4|42622.4|42650|42630|42652.5|42632.5|42612.5|42592.5|120
1629979200000|2021-08-26 12:00:00|42647.5|42627.5|42577.4|42557.4|42664.9|42644.9|42577.4|42557.4|137
1629979500000|2021-08-26 12:05:00|42577.5|42557.5|42617.3|42597.3|42622.3|42602.3|42557.2|42537.2|281
1629979800000|2021-08-26 12:10:00|42617.4|42597.4|42652.3|42632.3|42662.2|42642.2|42617.4|42597.4|163
1629980100000|2021-08-26 12:15:00|42652.2|42632.2|42639.8|42619.8|42654.9|42634.9|42632.3|42612.3|239
1629980400000|2021-08-26 12:20:00|42642.2|42622.2|42679.5|42659.5|42689.7|42669.7|42629.8|42609.8|286
1629980700000|2021-08-26 12:25:00|42679.6|42659.6|42674.8|42654.8|42682.1|42662.1|42665|42645|109
1629981000000|2021-08-26 12:30:00|42674.7|42654.7|42702.3|42682.3|42714.8|42694.8|42672.3|42652.3|165
1629981300000|2021-08-26 12:35:00|42702.2|42682.2|42652.7|42632.7|42704.6|42684.6|42607.4|42587.4|253
1629981600000|2021-08-26 12:40:00|42652.6|42632.6|42600.5|42580.5|42655.4|42635.4|42583.1|42563.1|283
1629981900000|2021-08-26 12:45:00|42598.1|42578.1|42635.3|42615.3|42678.2|42658.2|42598|42578|207
1629982200000|2021-08-26 12:50:00|42635.4|42615.4|42642.9|42622.9|42660.6|42640.6|42630.4|42610.4|155
1629982500000|2021-08-26 12:55:00|42645.3|42625.3|42650.1|42630.1|42667.8|42647.8|42635.1|42615.1|161
1629982800000|2021-08-26 13:00:00|42647.6|42627.6|42617.3|42597.3|42662.5|42642.5|42594.7|42574.7|439
1629983100000|2021-08-26 13:05:00|42619.8|42599.8|42644.7|42624.7|42669.9|42649.9|42619.8|42599.8|255
1629983400000|2021-08-26 13:10:00|42642.3|42622.3|42657.3|42637.3|42672.5|42652.5|42587.2|42567.2|272
1629983700000|2021-08-26 13:15:00|42657.4|42637.4|42589.9|42569.9|42692.6|42672.6|42582.4|42562.4|205
1629984000000|2021-08-26 13:20:00|42594.7|42574.7|42587.4|42567.4|42617.3|42597.3|42577.4|42557.4|122
1629984300000|2021-08-26 13:25:00|42589.8|42569.8|42662.4|42642.4|42670.1|42650.1|42582.7|42562.7|184
1629984600000|2021-08-26 13:30:00|42660|42640|42592.2|42572.2|42660.1|42640.1|42547.2|42527.2|338
1629984900000|2021-08-26 13:35:00|42589.7|42569.7|42577.1|42557.1|42602.1|42582.1|42564.8|42544.8|229
1629985200000|2021-08-26 13:40:00|42577|42557|42645.1|42625.1|42667.4|42647.4|42574.6|42554.6|270
1629985500000|2021-08-26 13:45:00|42645|42625|42687.2|42667.2|42720|42700|42640.3|42620.3|371
1629985800000|2021-08-26 13:50:00|42692.1|42672.1|42782.3|42762.3|42784.8|42764.8|42667.2|42647.2|277
1629986100000|2021-08-26 13:55:00|42782.2|42762.2|42799.6|42779.6|42842.2|42822.2|42774.8|42754.8|416
1629986400000|2021-08-26 14:00:00|42797.1|42777.1|42764.6|42744.6|42824.6|42804.6|42749.6|42729.6|258
1629986700000|2021-08-26 14:05:00|42764.5|42744.5|42782.3|42762.3|42782.3|42762.3|42714.9|42694.9|385
1629987000000|2021-08-26 14:10:00|42784.8|42764.8|42859.9|42839.9|42875.1|42855.1|42784.8|42764.8|291
1629987300000|2021-08-26 14:15:00|42857.4|42837.4|42842.3|42822.3|42877.5|42857.5|42809.7|42789.7|209
1629987600000|2021-08-26 14:20:00|42839.7|42819.7|42787.2|42767.2|42849.7|42829.7|42787.2|42767.2|110
1629987900000|2021-08-26 14:25:00|42787.3|42767.3|42672.5|42652.5|42789.7|42769.7|42649.5|42629.5|471
1629988200000|2021-08-26 14:30:00|42672.6|42652.6|42682.6|42662.6|42725.1|42705.1|42620|42600|316
1629988500000|2021-08-26 14:35:00|42687.5|42667.5|42602.5|42582.5|42710.2|42690.2|42602.5|42582.5|165
1629988800000|2021-08-26 14:40:00|42600|42580|42552.5|42532.5|42602.6|42582.6|42542.5|42522.5|335
1629989100000|2021-08-26 14:45:00|42555|42535|42557.5|42537.5|42597.5|42577.5|42552.4|42532.4|158
1629989400000|2021-08-26 14:50:00|42557.4|42537.4|42592.4|42572.4|42612.6|42592.6|42557.4|42537.4|144
1629989700000|2021-08-26 14:55:00|42594.9|42574.9|42619.9|42599.9|42640|42620|42594.9|42574.9|278
1629990000000|2021-08-26 15:00:00|42619.8|42599.8|42594.8|42574.8|42619.8|42599.8|42567.3|42547.3|254
1629990300000|2021-08-26 15:05:00|42594.7|42574.7|42612.1|42592.1|42612.1|42592.1|42574.7|42554.7|146
1629990600000|2021-08-26 15:10:00|42614.5|42594.5|42637.1|42617.1|42659.4|42639.4|42604.6|42584.6|141
1629990900000|2021-08-26 15:15:00|42637.2|42617.2|42654.8|42634.8|42667.3|42647.3|42637.2|42617.2|160
1629991200000|2021-08-26 15:20:00|42654.7|42634.7|42634.7|42614.7|42662.3|42642.3|42634.7|42614.7|182
1629991500000|2021-08-26 15:25:00|42632.2|42612.2|42647.2|42627.2|42657.3|42637.3|42629.7|42609.7|104
1629991800000|2021-08-26 15:30:00|42647.3|42627.3|42602.3|42582.3|42649.7|42629.7|42597.3|42577.3|81
1629992100000|2021-08-26 15:35:00|42602.2|42582.2|42592.3|42572.3|42612.2|42592.2|42587|42567|137
1629992400000|2021-08-26 15:40:00|42589.9|42569.9|42524.4|42504.4|42612|42592|42521.9|42501.9|266
1629992700000|2021-08-26 15:45:00|42524.5|42504.5|42534.7|42514.7|42541.9|42521.9|42497|42477|463
1629993000000|2021-08-26 15:50:00|42537.1|42517.1|42532|42512|42562.2|42542.2|42519.4|42499.4|459
1629993300000|2021-08-26 15:55:00|42534.5|42514.5|42534.6|42514.6|42564.6|42544.6|42522.1|42502.1|135
1629993600000|2021-08-26 16:00:00|42537.1|42517.1|42552|42532|42564.5|42544.5|42532.1|42512.1|256
1629993900000|2021-08-26 16:05:00|42549.6|42529.6|42561.8|42541.8|42569.4|42549.4|42547|42527|203
1629994200000|2021-08-26 16:10:00|42564.2|42544.2|42559.5|42539.5|42569.3|42549.3|42552|42532|116
1629994500000|2021-08-26 16:15:00|42561.9|42541.9|42556.9|42536.9|42567|42547|42544.6|42524.6|78
1629994800000|2021-08-26 16:20:00|42557|42537|42517.4|42497.4|42562.2|42542.2|42517.4|42497.4|473
1629995100000|2021-08-26 16:25:00|42517.3|42497.3|42547.3|42527.3|42547.3|42527.3|42504.9|42484.9|95
1629995400000|2021-08-26 16:30:00|42547.4|42527.4|42575.1|42555.1|42577.6|42557.6|42540|42520|163
1629995700000|2021-08-26 16:35:00|42577.6|42557.6|42585.3|42565.3|42597.8|42577.8|42575.1|42555.1|197
1629996000000|2021-08-26 16:40:00|42587.8|42567.8|42587.8|42567.8|42587.9|42567.9|42567.9|42547.9|91
1629996300000|2021-08-26 16:45:00|42590.4|42570.4|42603.1|42583.1|42613|42593|42585.4|42565.4|126
1629996600000|2021-08-26 16:50:00|42598.3|42578.3|42595.7|42575.7|42603.3|42583.3|42593.1|42573.1|173
1629996900000|2021-08-26 16:55:00|42598.1|42578.1|42565.9|42545.9|42613.7|42593.7|42565.9|42545.9|699
1629997200000|2021-08-26 17:00:00|42568.4|42548.4|42578.2|42558.2|42583.2|42563.2|42563.3|42543.3|173
1629997500000|2021-08-26 17:05:00|42575.8|42555.8|42580.8|42560.8|42588.4|42568.4|42573.3|42553.3|60
1629997800000|2021-08-26 17:10:00|42583.3|42563.3|42595.6|42575.6|42598|42578|42580.8|42560.8|29
1629998100000|2021-08-26 17:15:00|42598|42578|42585.6|42565.6|42600.8|42580.8|42585.6|42565.6|54
1629998400000|2021-08-26 17:20:00|42585.5|42565.5|42570.5|42550.5|42588.2|42568.2|42568.1|42548.1|54
1629998700000|2021-08-26 17:25:00|42570.4|42550.4|42560.5|42540.5|42577.8|42557.8|42558|42538|64
1629999000000|2021-08-26 17:30:00|42560.4|42540.4|42535.3|42515.3|42565.3|42545.3|42535.3|42515.3|144
1629999300000|2021-08-26 17:35:00|42537.8|42517.8|42542.8|42522.8|42550.3|42530.3|42535.2|42515.2|52
1629999600000|2021-08-26 17:40:00|42540.3|42520.3|42567.8|42547.8|42572.8|42552.8|42537.8|42517.8|96
1629999900000|2021-08-26 17:45:00|42570.2|42550.2|42555.3|42535.3|42570.3|42550.3|42552.9|42532.9|28
1630000200000|2021-08-26 17:50:00|42555.4|42535.4|42545.4|42525.4|42557.9|42537.9|42545.4|42525.4|55
1630000500000|2021-08-26 17:55:00|42545.3|42525.3|42547.9|42527.9|42557.9|42537.9|42540.1|42520.1|35
1630000800000|2021-08-26 18:00:00|42545.5|42525.5|42545.3|42525.3|42550.2|42530.2|42535.4|42515.4|45
1630001100000|2021-08-26 18:05:00|42545.4|42525.4|42522.8|42502.8|42545.4|42525.4|42520.4|42500.4|35
1630001400000|2021-08-26 18:10:00|42525.3|42505.3|42472.9|42452.9|42527.7|42507.7|42472.9|42452.9|83
1630001700000|2021-08-26 18:15:00|42475.3|42455.3|42475.3|42455.3|42492.9|42472.9|42470.4|42450.4|33
1630002000000|2021-08-26 18:20:00|42477.7|42457.7|42480.4|42460.4|42505.2|42485.2|42470.5|42450.5|34
1630002300000|2021-08-26 18:25:00|42477.9|42457.9|42497.7|42477.7|42500.3|42480.3|42477.9|42457.9|68
1630002600000|2021-08-26 18:30:00|42500.2|42480.2|42485.1|42465.1|42502.7|42482.7|42485.1|42465.1|12
1630002900000|2021-08-26 18:35:00|42485.2|42465.2|42500.3|42480.3|42500.3|42480.3|42480.1|42460.1|16
1630003200000|2021-08-26 18:40:00|42497.8|42477.8|42495.2|42475.2|42512.6|42492.6|42495.2|42475.2|44
1630003500000|2021-08-26 18:45:00|42495.1|42475.1|42482.6|42462.6|42510.2|42490.2|42482.6|42462.6|33
1630003800000|2021-08-26 18:50:00|42482.7|42462.7|42515.1|42495.1|42515.1|42495.1|42477.7|42457.7|35
1630004100000|2021-08-26 18:55:00|42517.6|42497.6|42492.7|42472.7|42522.6|42502.6|42492.6|42472.6|32
1630004400000|2021-08-26 19:00:00|42497.5|42477.5|42495.2|42475.2|42497.7|42477.7|42477.8|42457.8|28
1630004700000|2021-08-26 19:05:00|42492.7|42472.7|42490|42470|42497.6|42477.6|42475.3|42455.3|66
1630005000000|2021-08-26 19:10:00|42487.6|42467.6|42500.2|42480.2|42500.3|42480.3|42482.7|42462.7|32
1630005300000|2021-08-26 19:15:00|42500.3|42480.3|42532.7|42512.7|42535.2|42515.2|42495.4|42475.4|38
1630005600000|2021-08-26 19:20:00|42532.8|42512.8|42522.7|42502.7|42535.2|42515.2|42515.3|42495.3|22
1630005900000|2021-08-26 19:25:00|42520.3|42500.3|42510.3|42490.3|42522.8|42502.8|42505.3|42485.3|24
1630006200000|2021-08-26 19:30:00|42512.7|42492.7|42527.8|42507.8|42530.3|42510.3|42510.3|42490.3|23
1630006500000|2021-08-26 19:35:00|42530.3|42510.3|42517.8|42497.8|42535.2|42515.2|42515.3|42495.3|17
1630006800000|2021-08-26 19:40:00|42515.3|42495.3|42512.9|42492.9|42530.4|42510.4|42512.9|42492.9|22
1630007100000|2021-08-26 19:45:00|42517.9|42497.9|42510.4|42490.4|42517.9|42497.9|42493|42473|59
1630007400000|2021-08-26 19:50:00|42512.9|42492.9|42492.9|42472.9|42530.4|42510.4|42492.9|42472.9|44
1630007700000|2021-08-26 19:55:00|42493|42473|42473|42453|42493|42473|42463|42443|36
1630008000000|2021-08-26 20:00:00|42475.4|42455.4|42477.9|42457.9|42495.2|42475.2|42472.9|42452.9|44
1630008300000|2021-08-26 20:05:00|42477.8|42457.8|42452.8|42432.8|42477.8|42457.8|42452.8|42432.8|55
1630008600000|2021-08-26 20:10:00|42455.2|42435.2|42465.3|42445.3|42472.6|42452.6|42455.2|42435.2|18
1630008900000|2021-08-26 20:15:00|42465.2|42445.2|42482.7|42462.7|42482.7|42462.7|42462.9|42442.9|7
1630009200000|2021-08-26 20:20:00|42480.3|42460.3|42487.8|42467.8|42487.8|42467.8|42480.3|42460.3|25
1630009500000|2021-08-26 20:25:00|42490.3|42470.3|42465.4|42445.4|42492.8|42472.8|42458|42438|19
1630009800000|2021-08-26 20:30:00|42467.8|42447.8|42497.6|42477.6|42497.6|42477.6|42467.8|42447.8|49
1630010100000|2021-08-26 20:35:00|42497.7|42477.7|42495.1|42475.1|42500.3|42480.3|42495.1|42475.1|6
1630010400000|2021-08-26 20:40:00|42495.2|42475.2|42497.8|42477.8|42500.2|42480.2|42485.4|42465.4|14
1630010700000|2021-08-26 20:45:00|42492.9|42472.9|42500.1|42480.1|42505.2|42485.2|42490.2|42470.2|33
1630011000000|2021-08-26 20:50:00|42497.7|42477.7|42482.6|42462.6|42497.7|42477.7|42465.1|42445.1|49
1630011300000|2021-08-26 20:55:00|42487.5|42467.5|42495.2|42475.2|42500.1|42480.1|42485.1|42465.1|52
1630015200000|2021-08-26 22:00:00|42518.8|42498.8|42500.1|42480.1|42518.8|42498.8|42495.1|42475.1|43
1630015500000|2021-08-26 22:05:00|42502.5|42482.5|42500.2|42480.2|42502.7|42482.7|42500.1|42480.1|6
1630015800000|2021-08-26 22:10:00|42505.2|42485.2|42555.5|42535.5|42558.2|42538.2|42500.4|42480.4|143
1630016100000|2021-08-26 22:15:00|42553.1|42533.1|42555.3|42535.3|42560.6|42540.6|42552.8|42532.8|6
1630016400000|2021-08-26 22:20:00|42555.4|42535.4|42552.8|42532.8|42557.9|42537.9|42552.8|42532.8|8
1630016700000|2021-08-26 22:25:00|42550.3|42530.3|42535.6|42515.6|42550.3|42530.3|42535.5|42515.5|2
1630017000000|2021-08-26 22:30:00|42535.7|42515.7|42523.2|42503.2|42538.1|42518.1|42520.6|42500.6|7
1630017300000|2021-08-26 22:35:00|42523.4|42503.4|42530.5|42510.5|42530.6|42510.6|42523.4|42503.4|3
1630017600000|2021-08-26 22:40:00|42528|42508|42525.5|42505.5|42528|42508|42520.5|42500.5|4
1630017900000|2021-08-26 22:45:00|42523|42503|42518.1|42498.1|42525.5|42505.5|42518.1|42498.1|5
1630018200000|2021-08-26 22:50:00|42520.6|42500.6|42510.6|42490.6|42525.3|42505.3|42508.2|42488.2|10
1630018500000|2021-08-26 22:55:00|42510.7|42490.7|42538.2|42518.2|42538.2|42518.2|42510.7|42490.7|12
1630018800000|2021-08-26 23:00:00|42540.7|42520.7|42535.6|42515.6|42545.5|42525.5|42533.2|42513.2|4
1630019100000|2021-08-26 23:05:00|42533.2|42513.2|42522.9|42502.9|42535.6|42515.6|42520.5|42500.5|13
1630019400000|2021-08-26 23:10:00|42525.3|42505.3|42520.5|42500.5|42528|42508|42518.1|42498.1|7
1630019700000|2021-08-26 23:15:00|42523|42503|42535.4|42515.4|42535.4|42515.4|42518|42498|9
1630020000000|2021-08-26 23:20:00|42537.9|42517.9|42557.9|42537.9|42557.9|42537.9|42537.9|42517.9|7
1630020300000|2021-08-26 23:25:00|42562.8|42542.8|42572.8|42552.8|42575.3|42555.3|42562.8|42542.8|9
1630020600000|2021-08-26 23:30:00|42572.7|42552.7|42555.4|42535.4|42572.8|42552.8|42555.4|42535.4|12
1630020900000|2021-08-26 23:35:00|42557.8|42537.8|42557.7|42537.7|42567.7|42547.7|42557.7|42537.7|5
1630021200000|2021-08-26 23:40:00|42555.2|42535.2|42537.8|42517.8|42555.2|42535.2|42537.8|42517.8|4
1630021500000|2021-08-26 23:45:00|42532.9|42512.9|42522.8|42502.8|42533|42513|42522.7|42502.7|20
1630021800000|2021-08-26 23:50:00|42518|42498|42525.3|42505.3|42530.3|42510.3|42517.8|42497.8|2
1630022100000|2021-08-26 23:55:00|42527.8|42507.8|42520.3|42500.3|42530.3|42510.3|42517.8|42497.8|1
1630022400000|2021-08-27 00:00:00|42517.8|42497.8|42515.3|42495.3|42522.8|42502.8|42473|42453|20
1630022700000|2021-08-27 00:05:00|42512.9|42492.9|42485.3|42465.3|42515.4|42495.4|42480.3|42460.3|5
1630023000000|2021-08-27 00:10:00|42480.4|42460.4|42467.9|42447.9|42498|42478|42452.9|42432.9|20
1630023300000|2021-08-27 00:15:00|42470.3|42450.3|42480.3|42460.3|42482.7|42462.7|42467.8|42447.8|14
1630023600000|2021-08-27 00:20:00|42477.9|42457.9|42477.9|42457.9|42485.4|42465.4|42472.8|42452.8|14
1630023900000|2021-08-27 00:25:00|42473|42453|42463|42443|42473|42453|42455.4|42435.4|5
1630024200000|2021-08-27 00:30:00|42462.9|42442.9|42463|42443|42475.6|42455.6|42445.6|42425.6|34
1630024500000|2021-08-27 00:35:00|42465.5|42445.5|42468|42448|42478|42458|42465.5|42445.5|5
1630024800000|2021-08-27 00:40:00|42465.6|42445.6|42485.3|42465.3|42490.5|42470.5|42465.6|42445.6|7
1630025100000|2021-08-27 00:45:00|42482.9|42462.9|42435.4|42415.4|42482.9|42462.9|42432.9|42412.9|21
1630025400000|2021-08-27 00:50:00|42435.5|42415.5|42450.5|42430.5|42460.6|42440.6|42435.4|42415.4|20
1630025700000|2021-08-27 00:55:00|42450.6|42430.6|42458.1|42438.1|42470.4|42450.4|42445.7|42425.7|20
1630026000000|2021-08-27 01:00:00|42453.1|42433.1|42515.6|42495.6|42520.8|42500.8|42433.3|42413.3|153
1630026300000|2021-08-27 01:05:00|42515.5|42495.5|42515.5|42495.5|42533.1|42513.1|42490.8|42470.8|70
1630026600000|2021-08-27 01:10:00|42515.7|42495.7|42498|42478|42540.6|42520.6|42490.5|42470.5|39
1630026900000|2021-08-27 01:15:00|42495.5|42475.5|42518|42498|42520.4|42500.4|42495.5|42475.5|37
1630027200000|2021-08-27 01:20:00|42522.9|42502.9|42460.6|42440.6|42538|42518|42458.2|42438.2|41
1630027500000|2021-08-27 01:25:00|42463.1|42443.1|42500.6|42480.6|42508|42488|42463.1|42443.1|32
1630027800000|2021-08-27 01:30:00|42500.5|42480.5|42498|42478|42500.5|42480.5|42470.4|42450.4|26
1630028100000|2021-08-27 01:35:00|42495.6|42475.6|42545.9|42525.9|42553.2|42533.2|42493|42473|48
1630028400000|2021-08-27 01:40:00|42543.4|42523.4|42523.2|42503.2|42545.9|42525.9|42510.8|42490.8|29
1630028700000|2021-08-27 01:45:00|42523.3|42503.3|42520.8|42500.8|42535.9|42515.9|42508.3|42488.3|14
1630029000000|2021-08-27 01:50:00|42518.3|42498.3|42475.5|42455.5|42518.3|42498.3|42460.6|42440.6|72
1630029300000|2021-08-27 01:55:00|42473|42453|42470.5|42450.5|42493|42473|42460.5|42440.5|21
1630029600000|2021-08-27 02:00:00|42473|42453|42518.2|42498.2|42525.6|42505.6|42473|42453|44
1630029900000|2021-08-27 02:05:00|42520.7|42500.7|42555.6|42535.6|42555.6|42535.6|42513.4|42493.4|61
1630030200000|2021-08-27 02:10:00|42558.1|42538.1|42538.4|42518.4|42560.7|42540.7|42530.7|42510.7|93
1630030500000|2021-08-27 02:15:00|42538.2|42518.2|42533|42513|42542.9|42522.9|42523.1|42503.1|45
1630030800000|2021-08-27 02:20:00|42533.2|42513.2|42528.3|42508.3|42540.7|42520.7|42525.7|42505.7|19
1630031100000|2021-08-27 02:25:00|42523.3|42503.3|42545.8|42525.8|42545.8|42525.8|42523.2|42503.2|15
1630031400000|2021-08-27 02:30:00|42548.2|42528.2|42640.8|42620.8|42640.8|42620.8|42538.3|42518.3|108
1630031700000|2021-08-27 02:35:00|42645.6|42625.6|42678.4|42658.4|42678.5|42658.5|42640.9|42620.9|147
1630032000000|2021-08-27 02:40:00|42680.8|42660.8|42656|42636|42693.4|42673.4|42630.7|42610.7|55
1630032300000|2021-08-27 02:45:00|42658.4|42638.4|42603.1|42583.1|42670.8|42650.8|42600.8|42580.8|56
1630032600000|2021-08-27 02:50:00|42605.7|42585.7|42598.2|42578.2|42620.7|42600.7|42595.8|42575.8|16
1630032900000|2021-08-27 02:55:00|42595.8|42575.8|42583|42563|42595.8|42575.8|42575.7|42555.7|21
1630033200000|2021-08-27 03:00:00|42580.6|42560.6|42573|42553|42598.1|42578.1|42573|42553|50
1630033500000|2021-08-27 03:05:00|42570.5|42550.5|42570.4|42550.4|42582.9|42562.9|42560.5|42540.5|15
1630033800000|2021-08-27 03:10:00|42572.9|42552.9|42553.2|42533.2|42573.1|42553.1|42540.6|42520.6|39
1630034100000|2021-08-27 03:15:00|42555.7|42535.7|42558|42538|42580.5|42560.5|42545.5|42525.5|36
1630034400000|2021-08-27 03:20:00|42555.6|42535.6|42540.8|42520.8|42570.5|42550.5|42540.8|42520.8|18
1630034700000|2021-08-27 03:25:00|42538.3|42518.3|42510.8|42490.8|42540.8|42520.8|42508.3|42488.3|42
1630035000000|2021-08-27 03:30:00|42513.2|42493.2|42510.8|42490.8|42513.2|42493.2|42493.3|42473.3|31
1630035300000|2021-08-27 03:35:00|42508.3|42488.3|42498.2|42478.2|42508.3|42488.3|42498.2|42478.2|15
1630035600000|2021-08-27 03:40:00|42500.6|42480.6|42495.7|42475.7|42503.2|42483.2|42493.1|42473.1|14
1630035900000|2021-08-27 03:45:00|42498.1|42478.1|42518|42498|42518|42498|42495.6|42475.6|15
1630036200000|2021-08-27 03:50:00|42515.5|42495.5|42527.9|42507.9|42528|42508|42515.5|42495.5|16
1630036500000|2021-08-27 03:55:00|42525.5|42505.5|42498.2|42478.2|42525.5|42505.5|42498.2|42478.2|10
1630036800000|2021-08-27 04:00:00|42498.3|42478.3|42483|42463|42503.2|42483.2|42483|42463|20
1630037100000|2021-08-27 04:05:00|42480.6|42460.6|42483|42463|42483|42463|42478|42458|13
1630037400000|2021-08-27 04:10:00|42483.1|42463.1|42488.2|42468.2|42490.6|42470.6|42483.1|42463.1|7
1630037700000|2021-08-27 04:15:00|42488.3|42468.3|42490.7|42470.7|42493.3|42473.3|42488.2|42468.2|14
1630038000000|2021-08-27 04:20:00|42490.6|42470.6|42500.9|42480.9|42500.9|42480.9|42488.2|42468.2|9
1630038300000|2021-08-27 04:25:00|42518.1|42498.1|42498.2|42478.2|42520.6|42500.6|42498.2|42478.2|22
1630038600000|2021-08-27 04:30:00|42500.7|42480.7|42488.2|42468.2|42500.7|42480.7|42488.2|42468.2|10
1630038900000|2021-08-27 04:35:00|42490.7|42470.7|42470.8|42450.8|42490.7|42470.7|42470.8|42450.8|14
1630039200000|2021-08-27 04:40:00|42473.2|42453.2|42430.7|42410.7|42473.2|42453.2|42418.2|42398.2|67
1630039500000|2021-08-27 04:45:00|42433.2|42413.2|42445.7|42425.7|42445.8|42425.8|42428.2|42408.2|15
1630039800000|2021-08-27 04:50:00|42448.2|42428.2|42453.2|42433.2|42455.7|42435.7|42448.2|42428.2|8
1630040100000|2021-08-27 04:55:00|42453.1|42433.1|42443.2|42423.2|42458|42438|42438.4|42418.4|21
1630040400000|2021-08-27 05:00:00|42448.2|42428.2|42450.7|42430.7|42458.2|42438.2|42448.2|42428.2|11
1630040700000|2021-08-27 05:05:00|42448.2|42428.2|42400.7|42380.7|42448.2|42428.2|42400.7|42380.7|22
1630041000000|2021-08-27 05:10:00|42403.2|42383.2|42398.2|42378.2|42405.8|42385.8|42393.2|42373.2|12
1630041300000|2021-08-27 05:15:00|42395.7|42375.7|42413.2|42393.2|42413.2|42393.2|42393.3|42373.3|22
1630041600000|2021-08-27 05:20:00|42410.7|42390.7|42423.2|42403.2|42433.1|42413.1|42408.2|42388.2|10
1630041900000|2021-08-27 05:25:00|42425.6|42405.6|42428.4|42408.4|42433.3|42413.3|42423.3|42403.3|9
1630042200000|2021-08-27 05:30:00|42430.8|42410.8|42455.8|42435.8|42490.5|42470.5|42398.4|42378.4|111
1630042500000|2021-08-27 05:35:00|42455.7|42435.7|42400.8|42380.8|42458.3|42438.3|42380.8|42360.8|46
1630042800000|2021-08-27 05:40:00|42395.8|42375.8|42463.3|42443.3|42465.8|42445.8|42395.8|42375.8|22
1630043100000|2021-08-27 05:45:00|42465.8|42445.8|42475.7|42455.7|42480.7|42460.7|42438.4|42418.4|18
1630043400000|2021-08-27 05:50:00|42473.3|42453.3|42465.4|42445.4|42483.2|42463.2|42455.6|42435.6|288
1630043700000|2021-08-27 05:55:00|42463|42443|42480.5|42460.5|42483|42463|42460.4|42440.4|10
1630044000000|2021-08-27 06:00:00|42483|42463|42493|42473|42503.2|42483.2|42460.7|42440.7|52
1630044300000|2021-08-27 06:05:00|42490.6|42470.6|42540.4|42520.4|42547.8|42527.8|42463.1|42443.1|37
1630044600000|2021-08-27 06:10:00|42538|42518|42582.9|42562.9|42603.1|42583.1|42530.6|42510.6|93
1630044900000|2021-08-27 06:15:00|42585.3|42565.3|42563|42543|42607.9|42587.9|42555.5|42535.5|27
1630045200000|2021-08-27 06:20:00|42562.9|42542.9|42580.6|42560.6|42583|42563|42542.9|42522.9|25
1630045500000|2021-08-27 06:25:00|42597.9|42577.9|42557.9|42537.9|42605.5|42585.5|42555.4|42535.4|61
1630045800000|2021-08-27 06:30:00|42555.4|42535.4|42558|42538|42577.9|42557.9|42552.9|42532.9|28
1630046100000|2021-08-27 06:35:00|42560.4|42540.4|42543|42523|42573|42553|42538|42518|29
1630046400000|2021-08-27 06:40:00|42545.5|42525.5|42580.7|42560.7|42600.5|42580.5|42540.5|42520.5|45
1630046700000|2021-08-27 06:45:00|42583.1|42563.1|42603.1|42583.1|42608|42588|42560.6|42540.6|44
1630047000000|2021-08-27 06:50:00|42605.6|42585.6|42650.4|42630.4|42680.5|42660.5|42605.6|42585.6|73
1630047300000|2021-08-27 06:55:00|42647.9|42627.9|42678|42658|42678|42658|42615.5|42595.5|96
1630047600000|2021-08-27 07:00:00|42673.1|42653.1|42595.3|42575.3|42687.9|42667.9|42592.8|42572.8|85
1630047900000|2021-08-27 07:05:00|42590.4|42570.4|42555.5|42535.5|42592.9|42572.9|42540.3|42520.3|43
1630048200000|2021-08-27 07:10:00|42558|42538|42552.9|42532.9|42577.8|42557.8|42530.3|42510.3|19
1630048500000|2021-08-27 07:15:00|42555.4|42535.4|42585.3|42565.3|42595.5|42575.5|42555.4|42535.4|43
1630048800000|2021-08-27 07:20:00|42582.9|42562.9|42645.5|42625.5|42647.9|42627.9|42578|42558|49
1630049100000|2021-08-27 07:25:00|42645.4|42625.4|42658.1|42638.1|42665.5|42645.5|42640.5|42620.5|34
1630049400000|2021-08-27 07:30:00|42655.6|42635.6|42630.6|42610.6|42660.6|42640.6|42625.6|42605.6|27
1630049700000|2021-08-27 07:35:00|42633.1|42613.1|42583|42563|42643.2|42623.2|42575.5|42555.5|28
1630050000000|2021-08-27 07:40:00|42580.6|42560.6|42608|42588|42610.5|42590.5|42580.6|42560.6|180
1630050300000|2021-08-27 07:45:00|42610.5|42590.5|42620.9|42600.9|42640.7|42620.7|42608|42588|178
1630050600000|2021-08-27 07:50:00|42615.9|42595.9|42628.6|42608.6|42628.6|42608.6|42588.7|42568.7|48
1630050900000|2021-08-27 07:55:00|42626.1|42606.1|42683.6|42663.6|42693.7|42673.7|42626.1|42606.1|56
1630051200000|2021-08-27 08:00:00|42681.2|42661.2|42811.3|42791.3|42818.8|42798.8|42681.1|42661.1|158
1630051500000|2021-08-27 08:05:00|42808.8|42788.8|42851.2|42831.2|42861.2|42841.2|42786.3|42766.3|70
1630051800000|2021-08-27 08:10:00|42848.7|42828.7|42821.2|42801.2|42848.7|42828.7|42771.2|42751.2|39
1630052100000|2021-08-27 08:15:00|42823.7|42803.7|42876|42856|42898.9|42878.9|42823.7|42803.7|117
1630052400000|2021-08-27 08:20:00|42878.5|42858.5|42881|42861|42901|42881|42878.5|42858.5|80
1630052700000|2021-08-27 08:25:00|42878.6|42858.6|42881|42861|42898.4|42878.4|42873.6|42853.6|21
1630053000000|2021-08-27 08:30:00|42880.9|42860.9|42816|42796|42881.1|42861.1|42816|42796|21
1630053300000|2021-08-27 08:35:00|42813.6|42793.6|42796|42776|42818.6|42798.6|42793.5|42773.5|46
1630053600000|2021-08-27 08:40:00|42796.1|42776.1|42843.5|42823.5|42853.5|42833.5|42796.1|42776.1|57
1630053900000|2021-08-27 08:45:00|42846|42826|42866.1|42846.1|42871|42851|42831|42811|25
1630054200000|2021-08-27 08:50:00|42866|42846|42843.5|42823.5|42866.1|42846.1|42843.4|42823.4|17
1630054500000|2021-08-27 08:55:00|42843.4|42823.4|42853.5|42833.5|42863.5|42843.5|42833.5|42813.5|8
1630054800000|2021-08-27 09:00:00|42851|42831|42820.9|42800.9|42851|42831|42818.4|42798.4|104
1630055100000|2021-08-27 09:05:00|42823.4|42803.4|42860.9|42840.9|42878.4|42858.4|42823.4|42803.4|40
1630055400000|2021-08-27 09:10:00|42860.8|42840.8|42835.9|42815.9|42860.8|42840.8|42830.7|42810.7|76
1630055700000|2021-08-27 09:15:00|42835.8|42815.8|42851|42831|42855.8|42835.8|42833.3|42813.3|19
1630056000000|2021-08-27 09:20:00|42848.3|42828.3|42836|42816|42848.3|42828.3|42823.4|42803.4|55
1630056300000|2021-08-27 09:25:00|42831|42811|42806|42786|42836|42816|42798.7|42778.7|56
1630056600000|2021-08-27 09:30:00|42808.5|42788.5|42826.1|42806.1|42838.5|42818.5|42803.5|42783.5|30
1630056900000|2021-08-27 09:35:00|42828.5|42808.5|42816.1|42796.1|42828.5|42808.5|42811.1|42791.1|14
1630057200000|2021-08-27 09:40:00|42813.6|42793.6|42826|42806|42831.1|42811.1|42813.6|42793.6|31
1630057500000|2021-08-27 09:45:00|42823.6|42803.6|42823.6|42803.6|42831|42811|42821|42801|4
1630057800000|2021-08-27 09:50:00|42823.5|42803.5|42850.9|42830.9|42853.4|42833.4|42823.5|42803.5|22
1630058100000|2021-08-27 09:55:00|42848.5|42828.5|42866|42846|42868.5|42848.5|42843.5|42823.5|29
1630058400000|2021-08-27 10:00:00|42863.5|42843.5|42858.5|42838.5|42868.5|42848.5|42843.5|42823.5|40
1630058700000|2021-08-27 10:05:00|42861|42841|42840.9|42820.9|42866|42846|42828.5|42808.5|20
1630059000000|2021-08-27 10:10:00|42838.5|42818.5|42815.9|42795.9|42838.5|42818.5|42815.9|42795.9|7813
1630059300000|2021-08-27 10:15:00|42813.5|42793.5|42851|42831|42853.4|42833.4|42808.5|42788.5|52
1630059600000|2021-08-27 10:20:00|42850.9|42830.9|42845.8|42825.8|42870.9|42850.9|42845.8|42825.8|104
1630059900000|2021-08-27 10:25:00|42843.4|42823.4|42871|42851|42878.3|42858.3|42838.3|42818.3|93
1630060200000|2021-08-27 10:30:00|42870.9|42850.9|42813.5|42793.5|42871|42851|42813.4|42793.4|106
1630060500000|2021-08-27 10:35:00|42813.4|42793.4|42833.4|42813.4|42833.4|42813.4|42791|42771|85
1630060800000|2021-08-27 10:40:00|42836|42816|42858.4|42838.4|42873.4|42853.4|42835.9|42815.9|278
1630061100000|2021-08-27 10:45:00|42853.5|42833.5|42873.3|42853.3|42873.3|42853.3|42840.9|42820.9|143
1630061400000|2021-08-27 10:50:00|42890.7|42870.7|42871.1|42851.1|42896.1|42876.1|42863.4|42843.4|97
1630061700000|2021-08-27 10:55:00|42871|42851|42868.6|42848.6|42878.5|42858.5|42848.6|42828.6|82
1630062000000|2021-08-27 11:00:00|42873.6|42853.6|42838.6|42818.6|42881.1|42861.1|42833.6|42813.6|119
1630062300000|2021-08-27 11:05:00|42836.1|42816.1|42786.2|42766.2|42836.1|42816.1|42786.1|42766.1|148
1630062600000|2021-08-27 11:10:00|42788.6|42768.6|42798.7|42778.7|42811.1|42791.1|42778.7|42758.7|119
1630062900000|2021-08-27 11:15:00|42801.2|42781.2|42818.7|42798.7|42838.6|42818.6|42798.7|42778.7|155
1630063200000|2021-08-27 11:20:00|42821.2|42801.2|42806.3|42786.3|42836.2|42816.2|42803.7|42783.7|120
1630063500000|2021-08-27 11:25:00|42811.2|42791.2|42783.7|42763.7|42833.8|42813.8|42761.2|42741.2|159
1630063800000|2021-08-27 11:30:00|42786.1|42766.1|42811.2|42791.2|42816.2|42796.2|42763.8|42743.8|234
1630064100000|2021-08-27 11:35:00|42813.6|42793.6|42871.1|42851.1|42886|42866|42813.6|42793.6|402
1630064400000|2021-08-27 11:40:00|42873.6|42853.6|42858.7|42838.7|42891.1|42871.1|42856.2|42836.2|107
1630064700000|2021-08-27 11:45:00|42861.2|42841.2|42803.9|42783.9|42866.1|42846.1|42803.9|42783.9|170
1630065000000|2021-08-27 11:50:00|42803.8|42783.8|42858.8|42838.8|42868.8|42848.8|42783.8|42763.8|197
1630065300000|2021-08-27 11:55:00|42856.3|42836.3|42816.4|42796.4|42856.3|42836.3|42816.4|42796.4|132
1630065600000|2021-08-27 12:00:00|42813.9|42793.9|42771.6|42751.6|42816.4|42796.4|42713.9|42693.9|328
1630065900000|2021-08-27 12:05:00|42769.1|42749.1|42764.1|42744.1|42774.1|42754.1|42756.7|42736.7|66
1630066200000|2021-08-27 12:10:00|42769.1|42749.1|42754|42734|42811.6|42791.6|42754|42734|231
1630066500000|2021-08-27 12:15:00|42756.6|42736.6|42811.5|42791.5|42816.5|42796.5|42754.1|42734.1|112
1630066800000|2021-08-27 12:20:00|42809.1|42789.1|42821.6|42801.6|42849|42829|42809.1|42789.1|288
1630067100000|2021-08-27 12:25:00|42819.1|42799.1|42841.5|42821.5|42844.2|42824.2|42816.5|42796.5|126
1630067400000|2021-08-27 12:30:00|42839.1|42819.1|42877|42857|42879.2|42859.2|42839|42819|390
1630067700000|2021-08-27 12:35:00|42874.5|42854.5|42887.6|42867.6|42897.6|42877.6|42844.6|42824.6|557
1630068000000|2021-08-27 12:40:00|42885|42865|42920.1|42900.1|42934.9|42914.9|42885|42865|278
1630068300000|2021-08-27 12:45:00|42920|42900|42887.3|42867.3|42920|42900|42869.9|42849.9|179
1630068600000|2021-08-27 12:50:00|42887.4|42867.4|42894.8|42874.8|42914.8|42894.8|42887.4|42867.4|148
1630068900000|2021-08-27 12:55:00|42897.3|42877.3|42824.8|42804.8|42902.3|42882.3|42822.3|42802.3|237
1630069200000|2021-08-27 13:00:00|42824.9|42804.9|42872.4|42852.4|42919.8|42899.8|42824.8|42804.8|500
1630069500000|2021-08-27 13:05:00|42874.9|42854.9|42902.4|42882.4|42912.3|42892.3|42849.8|42829.8|288
1630069800000|2021-08-27 13:10:00|42902.3|42882.3|42922.3|42902.3|42924.8|42904.8|42849.8|42829.8|265
1630070100000|2021-08-27 13:15:00|42924.8|42904.8|42882.3|42862.3|42929.9|42909.9|42879.8|42859.8|228
1630070400000|2021-08-27 13:20:00|42884.8|42864.8|42904.9|42884.9|42914.9|42894.9|42854.8|42834.8|143
1630070700000|2021-08-27 13:25:00|42899.9|42879.9|42909.9|42889.9|42919.9|42899.9|42872.3|42852.3|221
1630071000000|2021-08-27 13:30:00|42909.8|42889.8|42837.3|42817.3|42984.7|42964.7|42827.4|42807.4|679
1630071300000|2021-08-27 13:35:00|42839.8|42819.8|42844.9|42824.9|42849.9|42829.9|42804.7|42784.7|480
1630071600000|2021-08-27 13:40:00|42847.4|42827.4|42877.1|42857.1|42879.6|42859.6|42789.8|42769.8|480
1630071900000|2021-08-27 13:45:00|42874.7|42854.7|42984.7|42964.7|42997.2|42977.2|42874.7|42854.7|745
1630072200000|2021-08-27 13:50:00|42984.8|42964.8|43019.8|42999.8|43084.7|43064.7|42972.4|42952.4|657
1630072500000|2021-08-27 13:55:00|43024.8|43004.8|42997.5|42977.5|43052.3|43032.3|42977.4|42957.4|592
1630072800000|2021-08-27 14:00:00|43000|42980|43109.9|43089.9|43262.3|43242.3|42874.9|42854.9|1639
1630073100000|2021-08-27 14:05:00|43112.4|43092.4|43214.5|43194.5|43244.8|43224.8|43094.8|43074.8|899
1630073400000|2021-08-27 14:10:00|43214.4|43194.4|43269.4|43249.4|43341.9|43321.9|43209.5|43189.5|948
1630073700000|2021-08-27 14:15:00|43271.9|43251.9|43372.3|43352.3|43374.7|43354.7|43271.9|43251.9|1003
1630074000000|2021-08-27 14:20:00|43374.7|43354.7|43289.7|43269.7|43419.7|43399.7|43272.2|43252.2|1069
1630074300000|2021-08-27 14:25:00|43284.7|43264.7|43187.3|43167.3|43329.7|43309.7|43142.2|43122.2|913
1630074600000|2021-08-27 14:30:00|43187.4|43167.4|43177.4|43157.4|43227.3|43207.3|43172.3|43152.3|440
1630074900000|2021-08-27 14:35:00|43174.9|43154.9|43187.4|43167.4|43200|43180|43132.4|43112.4|626
1630075200000|2021-08-27 14:40:00|43189.8|43169.8|43204.8|43184.8|43219.8|43199.8|43142.3|43122.3|485
1630075500000|2021-08-27 14:45:00|43207.3|43187.3|43227.5|43207.5|43249.8|43229.8|43187.4|43167.4|416
1630075800000|2021-08-27 14:50:00|43227.4|43207.4|43222.3|43202.3|43232.3|43212.3|43174.8|43154.8|319
1630076100000|2021-08-27 14:55:00|43224.9|43204.9|43217.2|43197.2|43229.9|43209.9|43169.8|43149.8|493
1630076400000|2021-08-27 15:00:00|43217.3|43197.3|43244.7|43224.7|43254.6|43234.6|43214.6|43194.6|66
1630076700000|2021-08-27 15:05:00|43247.1|43227.1|43214.6|43194.6|43252.1|43232.1|43192|43172|77
1630077000000|2021-08-27 15:10:00|43217.1|43197.1|43189.7|43169.7|43229.6|43209.6|43189.7|43169.7|59
1630077300000|2021-08-27 15:15:00|43187.2|43167.2|43142.1|43122.1|43187.2|43167.2|43127.2|43107.2|356
1630077600000|2021-08-27 15:20:00|43139.7|43119.7|43134.4|43114.4|43142.2|43122.2|43114.7|43094.7|350
1630077900000|2021-08-27 15:25:00|43129.5|43109.5|43054.5|43034.5|43131.9|43111.9|43054.5|43034.5|410
1630078200000|2021-08-27 15:30:00|43052.1|43032.1|43079.5|43059.5|43101.9|43081.9|43052.1|43032.1|295
1630078500000|2021-08-27 15:35:00|43077|43057|43044.6|43024.6|43089.6|43069.6|43022.1|43002.1|256
1630078800000|2021-08-27 15:40:00|43049.6|43029.6|43127.2|43107.2|43134.6|43114.6|43039.6|43019.6|312
1630079100000|2021-08-27 15:45:00|43124.6|43104.6|43142.1|43122.1|43162|43142|43107.1|43087.1|78
1630079400000|2021-08-27 15:50:00|43144.5|43124.5|43162|43142|43164.5|43144.5|43127.1|43107.1|16
1630079700000|2021-08-27 15:55:00|43164.5|43144.5|43172|43152|43184.5|43164.5|43132|43112|82
1630080000000|2021-08-27 16:00:00|43174.5|43154.5|43194.7|43174.7|43202.2|43182.2|43172.1|43152.1|256
1630080300000|2021-08-27 16:05:00|43197.2|43177.2|43204.6|43184.6|43209.7|43189.7|43189.7|43169.7|118
1630080600000|2021-08-27 16:10:00|43199.7|43179.7|43252.2|43232.2|43252.2|43232.2|43199.7|43179.7|215
1630080900000|2021-08-27 16:15:00|43249.7|43229.7|43254.7|43234.7|43259.6|43239.6|43239.7|43219.7|194
1630081200000|2021-08-27 16:20:00|43257.1|43237.1|43304.7|43284.7|43314.6|43294.6|43257.1|43237.1|348
1630081500000|2021-08-27 16:25:00|43302.2|43282.2|43317.1|43297.1|43337.2|43317.2|43302.2|43282.2|222
1630081800000|2021-08-27 16:30:00|43319.7|43299.7|43329.8|43309.8|43334.8|43314.8|43309.7|43289.7|195
1630082100000|2021-08-27 16:35:00|43332.2|43312.2|43344.7|43324.7|43359.7|43339.7|43332.2|43312.2|242
1630082400000|2021-08-27 16:40:00|43344.8|43324.8|43364.7|43344.7|43369.7|43349.7|43344.8|43324.8|232
1630082700000|2021-08-27 16:45:00|43364.8|43344.8|43337.4|43317.4|43369.8|43349.8|43329.9|43309.9|181
1630083000000|2021-08-27 16:50:00|43334.9|43314.9|43349.9|43329.9|43357.4|43337.4|43332.3|43312.3|362
1630083300000|2021-08-27 16:55:00|43349.8|43329.8|43317.2|43297.2|43354.7|43334.7|43317.2|43297.2|590
1630083600000|2021-08-27 17:00:00|43319.7|43299.7|43289.7|43269.7|43329.6|43309.6|43289.7|43269.7|263
1630083900000|2021-08-27 17:05:00|43292.2|43272.2|43274.6|43254.6|43294.6|43274.6|43269.6|43249.6|104
1630084200000|2021-08-27 17:10:00|43274.5|43254.5|43244.6|43224.6|43274.6|43254.6|43239.6|43219.6|212
1630084500000|2021-08-27 17:15:00|43242.1|43222.1|43239.6|43219.6|43254.5|43234.5|43239.6|43219.6|108
1630084800000|2021-08-27 17:20:00|43242|43222|43254.6|43234.6|43254.6|43234.6|43224.6|43204.6|165
1630085100000|2021-08-27 17:25:00|43252.1|43232.1|43257.1|43237.1|43257.1|43237.1|43232|43212|96
1630085400000|2021-08-27 17:30:00|43254.6|43234.6|43269.5|43249.5|43274.6|43254.6|43254.6|43234.6|111
1630085700000|2021-08-27 17:35:00|43267|43247|43264.4|43244.4|43272.1|43252.1|43264.4|43244.4|89
1630086000000|2021-08-27 17:40:00|43264.5|43244.5|43262.1|43242.1|43274.6|43254.6|43259.5|43239.5|113
1630086300000|2021-08-27 17:45:00|43259.6|43239.6|43262.1|43242.1|43264.6|43244.6|43244.6|43224.6|148
1630086600000|2021-08-27 17:50:00|43264.5|43244.5|43229.7|43209.7|43264.5|43244.5|43229.7|43209.7|78
1630086900000|2021-08-27 17:55:00|43232.2|43212.2|43239.6|43219.6|43244.6|43224.6|43229.7|43209.7|240
1630087200000|2021-08-27 18:00:00|43237.1|43217.1|43234.6|43214.6|43239.6|43219.6|43229.5|43209.5|61
1630087500000|2021-08-27 18:05:00|43239.5|43219.5|43247|43227|43249.5|43229.5|43234.6|43214.6|140
1630087800000|2021-08-27 18:10:00|43249.5|43229.5|43239.5|43219.5|43254.4|43234.4|43239.5|43219.5|64
1630088100000|2021-08-27 18:15:00|43242|43222|43249.4|43229.4|43249.5|43229.5|43237|43217|36
1630088400000|2021-08-27 18:20:00|43249.5|43229.5|43247.1|43227.1|43249.5|43229.5|43242.1|43222.1|199
1630088700000|2021-08-27 18:25:00|43249.5|43229.5|43284.4|43264.4|43286.9|43266.9|43249.5|43229.5|106
1630089000000|2021-08-27 18:30:00|43289.4|43269.4|43312|43292|43314.5|43294.5|43284.4|43264.4|128
1630089300000|2021-08-27 18:35:00|43314.5|43294.5|43324.5|43304.5|43332|43312|43312|43292|73
1630089600000|2021-08-27 18:40:00|43322.1|43302.1|43322|43302|43324.5|43304.5|43314.5|43294.5|43
1630089900000|2021-08-27 18:45:00|43319.5|43299.5|43322|43302|43322|43302|43317.1|43297.1|47
1630090200000|2021-08-27 18:50:00|43319.6|43299.6|43304.5|43284.5|43322|43302|43304.5|43284.5|26
1630090500000|2021-08-27 18:55:00|43304.6|43284.6|43307.1|43287.1|43309.5|43289.5|43294.6|43274.6|45
1630090800000|2021-08-27 19:00:00|43309.5|43289.5|43304.5|43284.5|43309.5|43289.5|43299.5|43279.5|23
1630091100000|2021-08-27 19:05:00|43302.1|43282.1|43324.6|43304.6|43324.6|43304.6|43302.1|43282.1|37
1630091400000|2021-08-27 19:10:00|43322.1|43302.1|43344.5|43324.5|43349.6|43329.6|43322.1|43302.1|106
1630091700000|2021-08-27 19:15:00|43342.1|43322.1|43344.6|43324.6|43344.6|43324.6|43339.6|43319.6|36
1630092000000|2021-08-27 19:20:00|43344.7|43324.7|43349.6|43329.6|43349.6|43329.6|43344.6|43324.6|39
1630092300000|2021-08-27 19:25:00|43352.1|43332.1|43342.2|43322.2|43354.6|43334.6|43342.2|43322.2|75
1630092600000|2021-08-27 19:30:00|43344.6|43324.6|43347.1|43327.1|43347.1|43327.1|43339.6|43319.6|12
1630092900000|2021-08-27 19:35:00|43344.7|43324.7|43339.7|43319.7|43349.7|43329.7|43339.7|43319.7|18
1630093200000|2021-08-27 19:40:00|43339.6|43319.6|43342.3|43322.3|43349.7|43329.7|43339.6|43319.6|23
1630093500000|2021-08-27 19:45:00|43344.7|43324.7|43339.7|43319.7|43344.7|43324.7|43339.7|43319.7|1
1630093800000|2021-08-27 19:50:00|43344.7|43324.7|43349.7|43329.7|43362.2|43342.2|43342.2|43322.2|19
1630094100000|2021-08-27 19:55:00|43354.7|43334.7|43367.3|43347.3|43369.7|43349.7|43352.3|43332.3|21
1630094400000|2021-08-27 20:00:00|43367.2|43347.2|43359.8|43339.8|43369.8|43349.8|43359.8|43339.8|60
1630094700000|2021-08-27 20:05:00|43362.2|43342.2|43362.3|43342.3|43367.3|43347.3|43362.2|43342.2|46
1630095000000|2021-08-27 20:10:00|43362.4|43342.4|43362.4|43342.4|43369.9|43349.9|43362.4|43342.4|30
1630095300000|2021-08-27 20:15:00|43355|43335|43352.4|43332.4|43355|43335|43352.4|43332.4|2
1630095600000|2021-08-27 20:20:00|43349.9|43329.9|43347.5|43327.5|43350|43330|43347.5|43327.5|3
1630095900000|2021-08-27 20:25:00|43345|43325|43344.9|43324.9|43347.5|43327.5|43344.9|43324.9|4
1630096200000|2021-08-27 20:30:00|43344.8|43324.8|43329.9|43309.9|43344.8|43324.8|43329.9|43309.9|26
1630096500000|2021-08-27 20:35:00|43332.4|43312.4|43335|43315|43337.5|43317.5|43329.8|43309.8|11
1630096800000|2021-08-27 20:40:00|43337.4|43317.4|43337.2|43317.2|43339.9|43319.9|43334.7|43314.7|31
1630097100000|2021-08-27 20:45:00|43339.6|43319.6|43364.7|43344.7|43364.7|43344.7|43339.6|43319.6|66
1630097400000|2021-08-27 20:50:00|43362.2|43342.2|43367.2|43347.2|43369.6|43349.6|43362.2|43342.2|22
1630097700000|2021-08-27 20:55:00|43367.3|43347.3|43352.5|43332.5|43367.3|43347.3|43342.2|43322.2|79
1630274400000|2021-08-29 22:00:00|43370.7|43350.7|43360.7|43340.7|43380.7|43360.7|43358.2|43338.2|174
1630274700000|2021-08-29 22:05:00|43358.3|43338.3|43380.6|43360.6|43380.6|43360.6|43350.8|43330.8|84
1630275000000|2021-08-29 22:10:00|43378.1|43358.1|43398.2|43378.2|43398.2|43378.2|43378.1|43358.1|66
1630275300000|2021-08-29 22:15:00|43400.7|43380.7|43400.7|43380.7|43400.7|43380.7|43398.2|43378.2|102
1630275600000|2021-08-29 22:20:00|43395.7|43375.7|43415.7|43395.7|43415.7|43395.7|43395.7|43375.7|23
1630275900000|2021-08-29 22:25:00|43420.7|43400.7|43415.7|43395.7|43438.2|43418.2|43415.7|43395.7|107
1630276200000|2021-08-29 22:30:00|43410.7|43390.7|43420.7|43400.7|43420.7|43400.7|43405.7|43385.7|23
1630276500000|2021-08-29 22:35:00|43410.7|43390.7|43390.7|43370.7|43410.7|43390.7|43390.7|43370.7|42
1630276800000|2021-08-29 22:40:00|43388.2|43368.2|43363.2|43343.2|43390.7|43370.7|43363.2|43343.2|39
1630277100000|2021-08-29 22:45:00|43363.1|43343.1|43373.2|43353.2|43373.2|43353.2|43360.7|43340.7|31
1630277400000|2021-08-29 22:50:00|43370.7|43350.7|43375.7|43355.7|43380.7|43360.7|43370.7|43350.7|5
1630277700000|2021-08-29 22:55:00|43378.2|43358.2|43380.6|43360.6|43380.7|43360.7|43375.7|43355.7|29
1630278000000|2021-08-29 23:00:00|43378.1|43358.1|43383.1|43363.1|43383.1|43363.1|43375.6|43355.6|14
1630278300000|2021-08-29 23:05:00|43380.7|43360.7|43385.6|43365.6|43385.6|43365.6|43378.1|43358.1|10
1630278600000|2021-08-29 23:10:00|43385.7|43365.7|43415.6|43395.6|43415.6|43395.6|43385.7|43365.7|42
1630278900000|2021-08-29 23:15:00|43420.6|43400.6|43425.6|43405.6|43428.1|43408.1|43420.6|43400.6|14
1630279200000|2021-08-29 23:20:00|43428.1|43408.1|43435.6|43415.6|43438.1|43418.1|43425.6|43405.6|11
1630279500000|2021-08-29 23:25:00|43433.1|43413.1|43448.1|43428.1|43448.1|43428.1|43433.1|43413.1|38
1630279800000|2021-08-29 23:30:00|43445.6|43425.6|43443.1|43423.1|43450.6|43430.6|43440.6|43420.6|38
1630280100000|2021-08-29 23:35:00|43445.6|43425.6|43463.1|43443.1|43478.1|43458.1|43443.1|43423.1|37
1630280400000|2021-08-29 23:40:00|43465.6|43445.6|43473.1|43453.1|43480.5|43460.5|43463.1|43443.1|25
1630280700000|2021-08-29 23:45:00|43470.6|43450.6|43463.1|43443.1|43473.1|43453.1|43460.6|43440.6|47
1630281000000|2021-08-29 23:50:00|43460.6|43440.6|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|45
1630281300000|2021-08-29 23:55:00|43463.1|43443.1|43455.6|43435.6|43468.1|43448.1|43455.6|43435.6|23
1630281600000|2021-08-30 00:00:00|43453.1|43433.1|43403.1|43383.1|43468.1|43448.1|43403.1|43383.1|76
1630281900000|2021-08-30 00:05:00|43400.7|43380.7|43405.6|43385.6|43420.5|43400.5|43398.1|43378.1|57
1630282200000|2021-08-30 00:10:00|43408.1|43388.1|43415.6|43395.6|43430.5|43410.5|43408.1|43388.1|49
1630282500000|2021-08-30 00:15:00|43413.1|43393.1|43443.1|43423.1|43445.6|43425.6|43403.1|43383.1|52
1630282800000|2021-08-30 00:20:00|43445.6|43425.6|43450.6|43430.6|43450.6|43430.6|43440.6|43420.6|48
1630283100000|2021-08-30 00:25:00|43453|43433|43455.6|43435.6|43475.5|43455.5|43453|43433|95
1630283400000|2021-08-30 00:30:00|43453.1|43433.1|43450.6|43430.6|43465.5|43445.5|43450.6|43430.6|46
1630283700000|2021-08-30 00:35:00|43445.6|43425.6|43465.6|43445.6|43470.5|43450.5|43440.6|43420.6|45
1630284000000|2021-08-30 00:40:00|43465.5|43445.5|43460.6|43440.6|43468.1|43448.1|43460.6|43440.6|28
1630284300000|2021-08-30 00:45:00|43458.1|43438.1|43453|43433|43463|43443|43443|43423|41
1630284600000|2021-08-30 00:50:00|43450.5|43430.5|43453|43433|43458|43438|43450.5|43430.5|20
1630284900000|2021-08-30 00:55:00|43455.5|43435.5|43443|43423|43460.4|43440.4|43440.5|43420.5|46
1630285200000|2021-08-30 01:00:00|43445.5|43425.5|43410.5|43390.5|43470.4|43450.4|43410.5|43390.5|280
1630285500000|2021-08-30 01:05:00|43415.5|43395.5|43388|43368|43433|43413|43378|43358|137
1630285800000|2021-08-30 01:10:00|43392.9|43372.9|43398|43378|43417.9|43397.9|43385.5|43365.5|144
1630286100000|2021-08-30 01:15:00|43400.5|43380.5|43413|43393|43415.5|43395.5|43385.5|43365.5|181
1630286400000|2021-08-30 01:20:00|43415.5|43395.5|43415.5|43395.5|43433|43413|43405.6|43385.6|94
1630286700000|2021-08-30 01:25:00|43418|43398|43433|43413|43443|43423|43410.5|43390.5|105
1630287000000|2021-08-30 01:30:00|43435.4|43415.4|43415.5|43395.5|43448|43428|43410.5|43390.5|128
1630287300000|2021-08-30 01:35:00|43413|43393|43353|43333|43418|43398|43345.5|43325.5|135
1630287600000|2021-08-30 01:40:00|43350.5|43330.5|43350.5|43330.5|43355.4|43335.4|43328|43308|108
1630287900000|2021-08-30 01:45:00|43348|43328|43355.5|43335.5|43365.5|43345.5|43318|43298|146
1630288200000|2021-08-30 01:50:00|43353|43333|43365.5|43345.5|43395.5|43375.5|43350.5|43330.5|60
1630288500000|2021-08-30 01:55:00|43368|43348|43373|43353|43385.5|43365.5|43355.5|43335.5|82
1630288800000|2021-08-30 02:00:00|43375.5|43355.5|43370.5|43350.5|43383|43363|43353|43333|58
1630289100000|2021-08-30 02:05:00|43375.5|43355.5|43360.4|43340.4|43380.4|43360.4|43345.5|43325.5|83
1630289400000|2021-08-30 02:10:00|43362.9|43342.9|43388|43368|43397.9|43377.9|43355.4|43335.4|67
1630289700000|2021-08-30 02:15:00|43392.9|43372.9|43442.9|43422.9|43445.4|43425.4|43390.4|43370.4|75
1630290000000|2021-08-30 02:20:00|43440.4|43420.4|43435.4|43415.4|43442.9|43422.9|43420.5|43400.5|70
1630290300000|2021-08-30 02:25:00|43427.9|43407.9|43420.4|43400.4|43427.9|43407.9|43412.9|43392.9|32
1630290600000|2021-08-30 02:30:00|43422.9|43402.9|43475.4|43455.4|43475.4|43455.4|43422.9|43402.9|163
1630290900000|2021-08-30 02:35:00|43475.5|43455.5|43497.9|43477.9|43535.4|43515.4|43475.4|43455.4|274
1630291200000|2021-08-30 02:40:00|43502.9|43482.9|43477.9|43457.9|43520.4|43500.4|43477.9|43457.9|87
1630291500000|2021-08-30 02:45:00|43482.9|43462.9|43550.4|43530.4|43550.4|43530.4|43475.4|43455.4|163
1630291800000|2021-08-30 02:50:00|43547.9|43527.9|43508|43488|43550.4|43530.4|43508|43488|112
1630292100000|2021-08-30 02:55:00|43505.5|43485.5|43500.4|43480.4|43517.9|43497.9|43485.4|43465.4|106
1630292400000|2021-08-30 03:00:00|43502.9|43482.9|43487.9|43467.9|43505.4|43485.4|43487.9|43467.9|62
1630292700000|2021-08-30 03:05:00|43490.4|43470.4|43553|43533|43555.5|43535.5|43490.4|43470.4|169
1630293000000|2021-08-30 03:10:00|43555.5|43535.5|43575.4|43555.4|43612.8|43592.8|43550.5|43530.5|289
1630293300000|2021-08-30 03:15:00|43572.9|43552.9|43565.3|43545.3|43590.4|43570.4|43562.9|43542.9|132
1630293600000|2021-08-30 03:20:00|43562.8|43542.8|43587.8|43567.8|43587.8|43567.8|43560.3|43540.3|171
1630293900000|2021-08-30 03:25:00|43585.3|43565.3|43625.4|43605.4|43650.4|43630.4|43575.4|43555.4|155
1630294200000|2021-08-30 03:30:00|43627.8|43607.8|43603|43583|43632.9|43612.9|43598|43578|76
1630294500000|2021-08-30 03:35:00|43605.4|43585.4|43615.3|43595.3|43617.9|43597.9|43605.4|43585.4|46
1630294800000|2021-08-30 03:40:00|43615.4|43595.4|43610.3|43590.3|43615.4|43595.4|43610.3|43590.3|16
1630295100000|2021-08-30 03:45:00|43612.8|43592.8|43592.9|43572.9|43615.3|43595.3|43585.4|43565.4|38
1630295400000|2021-08-30 03:50:00|43595.4|43575.4|43600.3|43580.3|43615.3|43595.3|43595.4|43575.4|33
1630295700000|2021-08-30 03:55:00|43597.8|43577.8|43627.8|43607.8|43627.8|43607.8|43587.9|43567.9|37
1630296000000|2021-08-30 04:00:00|43625.3|43605.3|43575.4|43555.4|43625.3|43605.3|43575.4|43555.4|45
1630296300000|2021-08-30 04:05:00|43572.9|43552.9|43587.8|43567.8|43587.8|43567.8|43570.4|43550.4|19
1630296600000|2021-08-30 04:10:00|43585.3|43565.3|43580.3|43560.3|43587.8|43567.8|43580.3|43560.3|79
1630296900000|2021-08-30 04:15:00|43580.4|43560.4|43590.3|43570.3|43592.8|43572.8|43580.4|43560.4|21
1630297200000|2021-08-30 04:20:00|43585.3|43565.3|43602.8|43582.8|43602.8|43582.8|43577.9|43557.9|20
1630297500000|2021-08-30 04:25:00|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|8
1630297800000|2021-08-30 04:30:00|43600.2|43580.2|43600.3|43580.3|43602.8|43582.8|43595.3|43575.3|21
1630298100000|2021-08-30 04:35:00|43597.8|43577.8|43590.3|43570.3|43597.8|43577.8|43590.3|43570.3|28
1630298400000|2021-08-30 04:40:00|43587.8|43567.8|43600.2|43580.2|43600.2|43580.2|43585.3|43565.3|36
1630298700000|2021-08-30 04:45:00|43602.7|43582.7|43617.6|43597.6|43620.1|43600.1|43600.2|43580.2|54
1630299000000|2021-08-30 04:50:00|43620.1|43600.1|43630.2|43610.2|43637.6|43617.6|43615.2|43595.2|23
1630299300000|2021-08-30 04:55:00|43627.7|43607.7|43607.7|43587.7|43630.2|43610.2|43607.7|43587.7|25
1630299600000|2021-08-30 05:00:00|43605.2|43585.2|43602.8|43582.8|43612.7|43592.7|43602.7|43582.7|25
1630299900000|2021-08-30 05:05:00|43605.3|43585.3|43587.8|43567.8|43612.8|43592.8|43585.4|43565.4|42
1630300200000|2021-08-30 05:10:00|43590.3|43570.3|43597.7|43577.7|43610.2|43590.2|43587.8|43567.8|54
1630300500000|2021-08-30 05:15:00|43600.1|43580.1|43580.2|43560.2|43600.2|43580.2|43575.2|43555.2|50
1630300800000|2021-08-30 05:20:00|43585.2|43565.2|43592.7|43572.7|43595.1|43575.1|43575.3|43555.3|35
1630301100000|2021-08-30 05:25:00|43597.6|43577.6|43632.6|43612.6|43632.6|43612.6|43595.2|43575.2|47
1630301400000|2021-08-30 05:30:00|43635.1|43615.1|43660.2|43640.2|43680.1|43660.1|43617.7|43597.7|238
1630301700000|2021-08-30 05:35:00|43657.7|43637.7|43632.6|43612.6|43670.1|43650.1|43610.2|43590.2|125
1630302000000|2021-08-30 05:40:00|43635.1|43615.1|43602.6|43582.6|43645.1|43625.1|43600.1|43580.1|81
1630302300000|2021-08-30 05:45:00|43602.7|43582.7|43572.7|43552.7|43607.6|43587.6|43572.7|43552.7|89
1630302600000|2021-08-30 05:50:00|43575.2|43555.2|43532.6|43512.6|43582.6|43562.6|43530.2|43510.2|164
1630302900000|2021-08-30 05:55:00|43535.1|43515.1|43530.1|43510.1|43552.6|43532.6|43530.1|43510.1|98
1630303200000|2021-08-30 06:00:00|43532.6|43512.6|43557.6|43537.6|43570|43550|43532.6|43512.6|84
1630303500000|2021-08-30 06:05:00|43555.1|43535.1|43515.1|43495.1|43557.6|43537.6|43515.1|43495.1|97
1630303800000|2021-08-30 06:10:00|43512.7|43492.7|43485.1|43465.1|43527.6|43507.6|43467.6|43447.6|142
1630304100000|2021-08-30 06:15:00|43482.6|43462.6|43532.5|43512.5|43535|43515|43482.6|43462.6|98
1630304400000|2021-08-30 06:20:00|43535|43515|43590.1|43570.1|43597.5|43577.5|43527.6|43507.6|183
1630304700000|2021-08-30 06:25:00|43592.6|43572.6|43587.5|43567.5|43597.5|43577.5|43565.2|43545.2|64
1630305000000|2021-08-30 06:30:00|43590|43570|43580.1|43560.1|43612.5|43592.5|43580.1|43560.1|98
1630305300000|2021-08-30 06:35:00|43580|43560|43537.6|43517.6|43580|43560|43522.7|43502.7|123
1630305600000|2021-08-30 06:40:00|43540.1|43520.1|43507.6|43487.6|43542.6|43522.6|43505.1|43485.1|80
1630305900000|2021-08-30 06:45:00|43510.1|43490.1|43552.6|43532.6|43570.1|43550.1|43495.2|43475.2|140
1630306200000|2021-08-30 06:50:00|43550.1|43530.1|43567.6|43547.6|43582.6|43562.6|43522.7|43502.7|70
1630306500000|2021-08-30 06:55:00|43565.1|43545.1|43620.1|43600.1|43630|43610|43552.7|43532.7|110
1630306800000|2021-08-30 07:00:00|43625|43605|43597.6|43577.6|43627.5|43607.5|43587.5|43567.5|69
1630307100000|2021-08-30 07:05:00|43600|43580|43500.1|43480.1|43602.5|43582.5|43462.6|43442.6|181
1630307400000|2021-08-30 07:10:00|43502.6|43482.6|43522.6|43502.6|43530|43510|43502.6|43482.6|59
1630307700000|2021-08-30 07:15:00|43522.5|43502.5|43535.1|43515.1|43565.1|43545.1|43522.5|43502.5|63
1630308000000|2021-08-30 07:20:00|43532.7|43512.7|43507.6|43487.6|43537.6|43517.6|43495.2|43475.2|101
1630308300000|2021-08-30 07:25:00|43510.1|43490.1|43522.5|43502.5|43522.6|43502.6|43495.2|43475.2|47
1630308600000|2021-08-30 07:30:00|43527.5|43507.5|43567.5|43547.5|43572.4|43552.4|43525|43505|63
1630308900000|2021-08-30 07:35:00|43562.5|43542.5|43577.5|43557.5|43585|43565|43550|43530|64
1630309200000|2021-08-30 07:40:00|43575|43555|43612.5|43592.5|43612.5|43592.5|43570.1|43550.1|68
1630309500000|2021-08-30 07:45:00|43610|43590|43582.4|43562.4|43612.5|43592.5|43575|43555|63
1630309800000|2021-08-30 07:50:00|43584.9|43564.9|43640|43620|43640|43620|43582.4|43562.4|102
1630310100000|2021-08-30 07:55:00|43637.5|43617.5|43712.2|43692.2|43717.2|43697.2|43632.5|43612.5|242
1630310400000|2021-08-30 08:00:00|43709.8|43689.8|43697.1|43677.1|43712.3|43692.3|43672.2|43652.2|472
1630310700000|2021-08-30 08:05:00|43694.6|43674.6|43672.1|43652.1|43697.2|43677.2|43662.2|43642.2|129
1630311000000|2021-08-30 08:10:00|43667.2|43647.2|43769.6|43749.6|43769.6|43749.6|43664.7|43644.7|225
1630311300000|2021-08-30 08:15:00|43764.6|43744.6|43857|43837|43859.5|43839.5|43759.6|43739.6|291
1630311600000|2021-08-30 08:20:00|43854.6|43834.6|43799.6|43779.6|43869.6|43849.6|43799.6|43779.6|142
1630311900000|2021-08-30 08:25:00|43799.5|43779.5|43804.6|43784.6|43817.1|43797.1|43792.1|43772.1|49
1630312200000|2021-08-30 08:30:00|43802.2|43782.2|43792.1|43772.1|43817|43797|43777.1|43757.1|97
1630312500000|2021-08-30 08:35:00|43789.7|43769.7|43774.6|43754.6|43792.1|43772.1|43747.1|43727.1|52
1630312800000|2021-08-30 08:40:00|43777.1|43757.1|43764.8|43744.8|43779.6|43759.6|43732.2|43712.2|138
1630313100000|2021-08-30 08:45:00|43772.1|43752.1|43712.2|43692.2|43772.2|43752.2|43712.2|43692.2|117
1630313400000|2021-08-30 08:50:00|43714.7|43694.7|43757.2|43737.2|43757.2|43737.2|43714.7|43694.7|37
1630313700000|2021-08-30 08:55:00|43752.2|43732.2|43732.3|43712.3|43754.7|43734.7|43729.8|43709.8|294
1630314000000|2021-08-30 09:00:00|43734.7|43714.7|43719.7|43699.7|43737.2|43717.2|43717.2|43697.2|84
1630314300000|2021-08-30 09:05:00|43717.2|43697.2|43747.1|43727.1|43749.5|43729.5|43717.2|43697.2|39
1630314600000|2021-08-30 09:10:00|43744.6|43724.6|43772|43752|43772|43752|43737.1|43717.1|51
1630314900000|2021-08-30 09:15:00|43772.1|43752.1|43769.6|43749.6|43779.6|43759.6|43759.6|43739.6|61
1630315200000|2021-08-30 09:20:00|43767.2|43747.2|43779.6|43759.6|43789.6|43769.6|43767.1|43747.1|171
1630315500000|2021-08-30 09:25:00|43784.6|43764.6|43792.1|43772.1|43797.1|43777.1|43779.6|43759.6|34
1630315800000|2021-08-30 09:30:00|43789.6|43769.6|43749.6|43729.6|43789.6|43769.6|43744.7|43724.7|128
1630316100000|2021-08-30 09:35:00|43752.1|43732.1|43697.2|43677.2|43752.1|43732.1|43694.7|43674.7|79
1630316400000|2021-08-30 09:40:00|43694.7|43674.7|43709.7|43689.7|43732.2|43712.2|43687.2|43667.2|133
1630316700000|2021-08-30 09:45:00|43704.7|43684.7|43689.7|43669.7|43712.2|43692.2|43687.2|43667.2|45
1630317000000|2021-08-30 09:50:00|43692.2|43672.2|43694.7|43674.7|43712.1|43692.1|43677.2|43657.2|64
1630317300000|2021-08-30 09:55:00|43689.7|43669.7|43699.7|43679.7|43699.7|43679.7|43682.2|43662.2|52
1630317600000|2021-08-30 10:00:00|43694.7|43674.7|43717.1|43697.1|43719.6|43699.6|43694.7|43674.7|36
1630317900000|2021-08-30 10:05:00|43714.6|43694.6|43709.7|43689.7|43734.6|43714.6|43709.7|43689.7|39
1630318200000|2021-08-30 10:10:00|43712.1|43692.1|43694.8|43674.8|43724.7|43704.7|43694.8|43674.8|52
1630318500000|2021-08-30 10:15:00|43694.7|43674.7|43697.1|43677.1|43704.6|43684.6|43664.7|43644.7|113
1630318800000|2021-08-30 10:20:00|43699.6|43679.6|43712.2|43692.2|43722.2|43702.2|43699.6|43679.6|37
1630319100000|2021-08-30 10:25:00|43709.7|43689.7|43714.6|43694.6|43714.6|43694.6|43692.2|43672.2|29
1630319400000|2021-08-30 10:30:00|43722.2|43702.2|43739.6|43719.6|43744.6|43724.6|43719.6|43699.6|73
1630319700000|2021-08-30 10:35:00|43742.1|43722.1|43732.1|43712.1|43744.6|43724.6|43724.6|43704.6|17
1630320000000|2021-08-30 10:40:00|43734.6|43714.6|43724.6|43704.6|43739.6|43719.6|43719.6|43699.6|43
1630320300000|2021-08-30 10:45:00|43719.7|43699.7|43694.6|43674.6|43719.7|43699.7|43694.6|43674.6|32
1630320600000|2021-08-30 10:50:00|43694.7|43674.7|43724.7|43704.7|43729.6|43709.6|43682.2|43662.2|173
1630320900000|2021-08-30 10:55:00|43729.6|43709.6|43744.6|43724.6|43769.6|43749.6|43729.6|43709.6|119
1630321200000|2021-08-30 11:00:00|43747.1|43727.1|43709.6|43689.6|43752.1|43732.1|43704.6|43684.6|179
1630321500000|2021-08-30 11:05:00|43714.6|43694.6|43727.1|43707.1|43732.1|43712.1|43709.6|43689.6|50
1630321800000|2021-08-30 11:10:00|43729.6|43709.6|43732.1|43712.1|43739.6|43719.6|43712.1|43692.1|107
1630322100000|2021-08-30 11:15:00|43737.1|43717.1|43699.7|43679.7|43737.1|43717.1|43687.2|43667.2|62
1630322400000|2021-08-30 11:20:00|43694.8|43674.8|43702.2|43682.2|43722.2|43702.2|43687.2|43667.2|280
1630322700000|2021-08-30 11:25:00|43699.7|43679.7|43732.2|43712.2|43732.2|43712.2|43699.7|43679.7|68
1630323000000|2021-08-30 11:30:00|43737.2|43717.2|43769.7|43749.7|43769.7|43749.7|43737.2|43717.2|78
1630323300000|2021-08-30 11:35:00|43772.2|43752.2|43837.2|43817.2|43837.2|43817.2|43769.7|43749.7|140
1630323600000|2021-08-30 11:40:00|43834.7|43814.7|43829.8|43809.8|43847.1|43827.1|43829.8|43809.8|204
1630323900000|2021-08-30 11:45:00|43834.7|43814.7|43832.3|43812.3|43857.2|43837.2|43832.2|43812.2|156
1630324200000|2021-08-30 11:50:00|43834.7|43814.7|43842.2|43822.2|43849.7|43829.7|43829.8|43809.8|85
1630324500000|2021-08-30 11:55:00|43844.7|43824.7|43899.7|43879.7|43899.7|43879.7|43834.8|43814.8|173
1630324800000|2021-08-30 12:00:00|43897.2|43877.2|43907.2|43887.2|43907.2|43887.2|43884.7|43864.7|241
1630325100000|2021-08-30 12:05:00|43909.7|43889.7|43972.1|43952.1|43974.6|43954.6|43909.7|43889.7|274
1630325400000|2021-08-30 12:10:00|43974.6|43954.6|43982.1|43962.1|43989.5|43969.5|43937.1|43917.1|406
1630325700000|2021-08-30 12:15:00|43984.5|43964.5|43964.6|43944.6|43989.5|43969.5|43959.6|43939.6|228
1630326000000|2021-08-30 12:20:00|43962.1|43942.1|44094.5|44074.5|44099.5|44079.5|43962.1|43942.1|391
1630326300000|2021-08-30 12:25:00|44097|44077|44132.2|44112.2|44179.5|44159.5|44082|44062|733
1630326600000|2021-08-30 12:30:00|44159.6|44139.6|44042.2|44022.2|44167.1|44147.1|44014.9|43994.9|494
1630326900000|2021-08-30 12:35:00|44042.3|44022.3|43997.4|43977.4|44052.2|44032.2|43974.9|43954.9|357
1630327200000|2021-08-30 12:40:00|43994.9|43974.9|43992.4|43972.4|44017.3|43997.3|43972.4|43952.4|274
1630327500000|2021-08-30 12:45:00|43989.9|43969.9|43994.9|43974.9|44012.4|43992.4|43972.6|43952.6|307
1630327800000|2021-08-30 12:50:00|43999.8|43979.8|43910.1|43890.1|44009.8|43989.8|43887.6|43867.6|291
1630328100000|2021-08-30 12:55:00|43912.6|43892.6|43842.7|43822.7|43945|43925|43832.8|43812.8|622
1630328400000|2021-08-30 13:00:00|43847.7|43827.7|43835.3|43815.3|43847.7|43827.7|43763.2|43743.2|884
1630328700000|2021-08-30 13:05:00|43837.8|43817.8|43855.3|43835.3|43857.8|43837.8|43782.9|43762.9|406
1630329000000|2021-08-30 13:10:00|43855.4|43835.4|43895.3|43875.3|43922.9|43902.9|43845.4|43825.4|348
1630329300000|2021-08-30 13:15:00|43897.8|43877.8|43885.4|43865.4|43912.8|43892.8|43845.5|43825.5|291
1630329600000|2021-08-30 13:20:00|43887.9|43867.9|43940.3|43920.3|43957.8|43937.8|43877.8|43857.8|275
1630329900000|2021-08-30 13:25:00|43942.8|43922.8|43905.3|43885.3|43942.8|43922.8|43897.8|43877.8|164
1630330200000|2021-08-30 13:30:00|43907.7|43887.7|43902.8|43882.8|43985.3|43965.3|43885.4|43865.4|391
1630330500000|2021-08-30 13:35:00|43900.3|43880.3|43805.3|43785.3|43907.7|43887.7|43805.3|43785.3|311
1630330800000|2021-08-30 13:40:00|43807.8|43787.8|43855.2|43835.2|43857.6|43837.6|43790.2|43770.2|254
1630331100000|2021-08-30 13:45:00|43860.1|43840.1|43887.9|43867.9|43915.2|43895.2|43855.2|43835.2|268
1630331400000|2021-08-30 13:50:00|43885.4|43865.4|43850.3|43830.3|43887.9|43867.9|43832.8|43812.8|218
1630331700000|2021-08-30 13:55:00|43852.8|43832.8|43820.3|43800.3|43857.8|43837.8|43820.3|43800.3|135
1630332000000|2021-08-30 14:00:00|43817.8|43797.8|43798|43778|43847.7|43827.7|43785.6|43765.6|352
1630332300000|2021-08-30 14:05:00|43803|43783|43800.5|43780.5|43855.4|43835.4|43795.5|43775.5|167
1630332600000|2021-08-30 14:10:00|43802.9|43782.9|43805.5|43785.5|43833|43813|43785.6|43765.6|142
1630332900000|2021-08-30 14:15:00|43807.9|43787.9|43830.4|43810.4|43830.4|43810.4|43785.5|43765.5|190
1630333200000|2021-08-30 14:20:00|43828|43808|43865.5|43845.5|43882.8|43862.8|43815.5|43795.5|233
1630333500000|2021-08-30 14:25:00|43863|43843|43808|43788|43865.5|43845.5|43803|43783|348
1630333800000|2021-08-30 14:30:00|43810.4|43790.4|43773|43753|43810.5|43790.5|43753.1|43733.1|265
1630334100000|2021-08-30 14:35:00|43773.1|43753.1|43798|43778|43798|43778|43768.1|43748.1|137
1630334400000|2021-08-30 14:40:00|43800.5|43780.5|43790.7|43770.7|43800.5|43780.5|43775.7|43755.7|187
1630334700000|2021-08-30 14:45:00|43795.6|43775.6|43868.1|43848.1|43870.7|43850.7|43765.7|43745.7|309
1630335000000|2021-08-30 14:50:00|43863.2|43843.2|43828|43808|43865.7|43845.7|43825.5|43805.5|166
1630335300000|2021-08-30 14:55:00|43820.6|43800.6|43893|43873|43893|43873|43820.6|43800.6|209
1630335600000|2021-08-30 15:00:00|43888.1|43868.1|43810.6|43790.6|43895.5|43875.5|43803.2|43783.2|226
1630335900000|2021-08-30 15:05:00|43808.1|43788.1|43820.6|43800.6|43840.5|43820.5|43780.6|43760.6|243
1630336200000|2021-08-30 15:10:00|43818.1|43798.1|43815.5|43795.5|43825.5|43805.5|43808|43788|159
1630336500000|2021-08-30 15:15:00|43813|43793|43825.5|43805.5|43838|43818|43813|43793|129
1630336800000|2021-08-30 15:20:00|43823|43803|43798.1|43778.1|43823|43803|43798.1|43778.1|78
1630337100000|2021-08-30 15:25:00|43800.5|43780.5|43753.1|43733.1|43800.5|43780.5|43750.6|43730.6|152
1630337400000|2021-08-30 15:30:00|43755.5|43735.5|43713|43693|43755.5|43735.5|43695.6|43675.6|417
1630337700000|2021-08-30 15:35:00|43715.5|43695.5|43695.5|43675.5|43715.5|43695.5|43688|43668|318
1630338000000|2021-08-30 15:40:00|43693.1|43673.1|43665.5|43645.5|43695.5|43675.5|43640.6|43620.6|376
1630338300000|2021-08-30 15:45:00|43668|43648|43670.6|43650.6|43675.5|43655.5|43645.6|43625.6|260
1630338600000|2021-08-30 15:50:00|43673|43653|43685.4|43665.4|43702.9|43682.9|43670.6|43650.6|159
1630338900000|2021-08-30 15:55:00|43687.9|43667.9|43697.9|43677.9|43702.9|43682.9|43685.5|43665.5|130
1630339200000|2021-08-30 16:00:00|43700.4|43680.4|43713|43693|43717.9|43697.9|43693|43673|163
1630339500000|2021-08-30 16:05:00|43710.6|43690.6|43710.5|43690.5|43713|43693|43700.6|43680.6|84
1630339800000|2021-08-30 16:10:00|43715.4|43695.4|43737.9|43717.9|43737.9|43717.9|43715.4|43695.4|112
1630340100000|2021-08-30 16:15:00|43740.4|43720.4|43735.3|43715.3|43745.3|43725.3|43730.4|43710.4|194
1630340400000|2021-08-30 16:20:00|43732.9|43712.9|43728|43708|43737.9|43717.9|43725.4|43705.4|150
1630340700000|2021-08-30 16:25:00|43730.5|43710.5|43735.2|43715.2|43737.7|43717.7|43720.4|43700.4|111
1630341000000|2021-08-30 16:30:00|43740.2|43720.2|43770.1|43750.1|43770.1|43750.1|43740.2|43720.2|129
1630341300000|2021-08-30 16:35:00|43770.2|43750.2|43765.1|43745.1|43772.7|43752.7|43755.1|43735.1|134
1630341600000|2021-08-30 16:40:00|43770.1|43750.1|43757.5|43737.5|43770.1|43750.1|43745.1|43725.1|110
1630341900000|2021-08-30 16:45:00|43755.1|43735.1|43762.4|43742.4|43772.4|43752.4|43755.1|43735.1|149
1630342200000|2021-08-30 16:50:00|43764.9|43744.9|43764.9|43744.9|43787.4|43767.4|43757.4|43737.4|223
1630342500000|2021-08-30 16:55:00|43767.3|43747.3|43754.8|43734.8|43779.9|43759.9|43750|43730|555
1630342800000|2021-08-30 17:00:00|43752.3|43732.3|43714.8|43694.8|43752.3|43732.3|43707.3|43687.3|405
1630343100000|2021-08-30 17:05:00|43719.8|43699.8|43734.8|43714.8|43734.8|43714.8|43714.8|43694.8|70
1630343400000|2021-08-30 17:10:00|43732.3|43712.3|43752.3|43732.3|43752.3|43732.3|43722.3|43702.3|58
1630343700000|2021-08-30 17:15:00|43754.8|43734.8|43744.9|43724.9|43764.8|43744.8|43744.9|43724.9|70
1630344000000|2021-08-30 17:20:00|43747.3|43727.3|43759.8|43739.8|43759.8|43739.8|43744.9|43724.9|37
1630344300000|2021-08-30 17:25:00|43759.9|43739.9|43779.8|43759.8|43779.8|43759.8|43759.9|43739.9|48
1630344600000|2021-08-30 17:30:00|43779.7|43759.7|43799.8|43779.8|43799.8|43779.8|43774.8|43754.8|100
1630344900000|2021-08-30 17:35:00|43797.4|43777.4|43794.8|43774.8|43809.8|43789.8|43787.3|43767.3|118
1630345200000|2021-08-30 17:40:00|43792.3|43772.3|43782.4|43762.4|43792.3|43772.3|43775|43755|46
1630345500000|2021-08-30 17:45:00|43784.9|43764.9|43797.4|43777.4|43804.9|43784.9|43779.9|43759.9|51
1630345800000|2021-08-30 17:50:00|43797.5|43777.5|43804.9|43784.9|43804.9|43784.9|43797.4|43777.4|17
1630346100000|2021-08-30 17:55:00|43802.4|43782.4|43792.5|43772.5|43804.9|43784.9|43790.1|43770.1|28
1630346400000|2021-08-30 18:00:00|43790|43770|43779.9|43759.9|43790|43770|43779.9|43759.9|35
1630346700000|2021-08-30 18:05:00|43780|43760|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|11
1630347000000|2021-08-30 18:10:00|43787.4|43767.4|43792.5|43772.5|43797.4|43777.4|43784.9|43764.9|31
1630347300000|2021-08-30 18:15:00|43794.9|43774.9|43770|43750|43799.9|43779.9|43770|43750|120
1630347600000|2021-08-30 18:20:00|43765|43745|43760|43740|43765|43745|43755|43735|52
1630347900000|2021-08-30 18:25:00|43762.5|43742.5|43767.4|43747.4|43772.3|43752.3|43760|43740|19
1630348200000|2021-08-30 18:30:00|43769.9|43749.9|43777.5|43757.5|43777.5|43757.5|43765|43745|22
1630348500000|2021-08-30 18:35:00|43780|43760|43795|43775|43800|43780|43780|43760|58
1630348800000|2021-08-30 18:40:00|43797.5|43777.5|43800|43780|43804.9|43784.9|43797.5|43777.5|28
1630349100000|2021-08-30 18:45:00|43802.4|43782.4|43825|43805|43827.4|43807.4|43797.5|43777.5|58
1630349400000|2021-08-30 18:50:00|43829.9|43809.9|43845|43825|43845|43825|43827.5|43807.5|70
1630349700000|2021-08-30 18:55:00|43842.5|43822.5|43845|43825|43850|43830|43842.5|43822.5|35
1630350000000|2021-08-30 19:00:00|43840|43820|43845|43825|43845|43825|43832.5|43812.5|54
1630350300000|2021-08-30 19:05:00|43847.5|43827.5|43842.5|43822.5|43850|43830|43835|43815|21
1630350600000|2021-08-30 19:10:00|43840|43820|43805|43785|43840|43820|43805|43785|60
1630350900000|2021-08-30 19:15:00|43807.5|43787.5|43809.9|43789.9|43809.9|43789.9|43802.4|43782.4|35
1630351200000|2021-08-30 19:20:00|43807.4|43787.4|43809.9|43789.9|43814.9|43794.9|43804.9|43784.9|43
1630351500000|2021-08-30 19:25:00|43812.4|43792.4|43815|43795|43819.9|43799.9|43809.9|43789.9|10
1630351800000|2021-08-30 19:30:00|43814.9|43794.9|43807.4|43787.4|43817.4|43797.4|43805|43785|33
1630352100000|2021-08-30 19:35:00|43805|43785|43804.8|43784.8|43805|43785|43787.4|43767.4|57
1630352400000|2021-08-30 19:40:00|43807.3|43787.3|43784.9|43764.9|43812.2|43792.2|43784.9|43764.9|28
1630352700000|2021-08-30 19:45:00|43782.4|43762.4|43799.8|43779.8|43804.8|43784.8|43779.9|43759.9|52
1630353000000|2021-08-30 19:50:00|43799.9|43779.9|43804.8|43784.8|43812.3|43792.3|43799.8|43779.8|41
1630353300000|2021-08-30 19:55:00|43802.3|43782.3|43804.9|43784.9|43814.9|43794.9|43792.3|43772.3|52
1630353600000|2021-08-30 20:00:00|43807.4|43787.4|43799.9|43779.9|43809.9|43789.9|43799.9|43779.9|32
1630353900000|2021-08-30 20:05:00|43804.9|43784.9|43804.8|43784.8|43809.8|43789.8|43799.8|43779.8|41
1630354200000|2021-08-30 20:10:00|43809.8|43789.8|43799.8|43779.8|43809.8|43789.8|43794.8|43774.8|62
1630354500000|2021-08-30 20:15:00|43802.3|43782.3|43799.8|43779.8|43804.8|43784.8|43792.3|43772.3|62
1630354800000|2021-08-30 20:20:00|43797.3|43777.3|43794.8|43774.8|43802.3|43782.3|43792.4|43772.4|25
1630355100000|2021-08-30 20:25:00|43789.9|43769.9|43799.8|43779.8|43802.4|43782.4|43784.8|43764.8|37
1630355400000|2021-08-30 20:30:00|43794.8|43774.8|43782.3|43762.3|43794.8|43774.8|43779.9|43759.9|52
1630355700000|2021-08-30 20:35:00|43784.8|43764.8|43789.8|43769.8|43789.8|43769.8|43784.8|43764.8|25
1630356000000|2021-08-30 20:40:00|43792.3|43772.3|43792.3|43772.3|43794.8|43774.8|43782.3|43762.3|24
1630356300000|2021-08-30 20:45:00|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43787.3|43767.3|22
1630356600000|2021-08-30 20:50:00|43794.9|43774.9|43794.8|43774.8|43794.9|43774.9|43784.8|43764.8|46
1630356900000|2021-08-30 20:55:00|43794.7|43774.7|43784.8|43764.8|43794.7|43774.7|43784.8|43764.8|22
1630360800000|2021-08-30 22:00:00|43799.5|43779.5|43767.2|43747.2|43799.5|43779.5|43767.2|43747.2|61
1630361100000|2021-08-30 22:05:00|43764.7|43744.7|43754.7|43734.7|43764.7|43744.7|43744.8|43724.8|41
1630361400000|2021-08-30 22:10:00|43752.2|43732.2|43784.7|43764.7|43792.1|43772.1|43752.2|43732.2|66
1630361700000|2021-08-30 22:15:00|43784.6|43764.6|43772.2|43752.2|43784.6|43764.6|43769.7|43749.7|7
1630362000000|2021-08-30 22:20:00|43774.7|43754.7|43782.2|43762.2|43792.2|43772.2|43774.7|43754.7|26
1630362300000|2021-08-30 22:25:00|43784.7|43764.7|43784.7|43764.7|43787.2|43767.2|43782.2|43762.2|7
1630362600000|2021-08-30 22:30:00|43787.2|43767.2|43782.2|43762.2|43789.7|43769.7|43782.2|43762.2|19
1630362900000|2021-08-30 22:35:00|43784.7|43764.7|43784.6|43764.6|43784.7|43764.7|43784.6|43764.6|16
1630363200000|2021-08-30 22:40:00|43782.1|43762.1|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|7
1630363500000|2021-08-30 22:45:00|43784.6|43764.6|43782.2|43762.2|43784.6|43764.6|43782.1|43762.1|1
1630363800000|2021-08-30 22:50:00|43782.1|43762.1|43779.6|43759.6|43784.6|43764.6|43777.1|43757.1|11
1630364100000|2021-08-30 22:55:00|43784.6|43764.6|43802.1|43782.1|43802.1|43782.1|43784.6|43764.6|20
1630364400000|2021-08-30 23:00:00|43809.6|43789.6|43814.7|43794.7|43814.7|43794.7|43807.1|43787.1|21
1630364700000|2021-08-30 23:05:00|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|9
1630365000000|2021-08-30 23:10:00|43809.6|43789.6|43809.6|43789.6|43812.1|43792.1|43807.1|43787.1|14
1630365300000|2021-08-30 23:15:00|43809.7|43789.7|43807.2|43787.2|43814.6|43794.6|43807.2|43787.2|11
1630365600000|2021-08-30 23:20:00|43807.1|43787.1|43804.6|43784.6|43807.1|43787.1|43804.6|43784.6|2
1630365900000|2021-08-30 23:25:00|43802.1|43782.1|43797.1|43777.1|43802.1|43782.1|43797|43777|15
1630366200000|2021-08-30 23:30:00|43799.6|43779.6|43819.6|43799.6|43819.6|43799.6|43799.6|43779.6|33
1630366500000|2021-08-30 23:35:00|43822.1|43802.1|43809.6|43789.6|43822.1|43802.1|43809.6|43789.6|22
1630366800000|2021-08-30 23:40:00|43807.1|43787.1|43794.6|43774.6|43807.1|43787.1|43789.6|43769.6|23
1630367100000|2021-08-30 23:45:00|43794.5|43774.5|43789.6|43769.6|43794.6|43774.6|43784.7|43764.7|9
1630367400000|2021-08-30 23:50:00|43787.1|43767.1|43784.6|43764.6|43789.6|43769.6|43777|43757|15
1630367700000|2021-08-30 23:55:00|43787|43767|43769.6|43749.6|43787.1|43767.1|43752.1|43732.1|122
1630368000000|2021-08-31 00:00:00|43749.6|43729.6|43672.1|43652.1|43749.6|43729.6|43627.2|43607.2|333
1630368300000|2021-08-31 00:05:00|43674.6|43654.6|43679.6|43659.6|43692.1|43672.1|43662.2|43642.2|133
1630368600000|2021-08-31 00:10:00|43677.1|43657.1|43614.6|43594.6|43679.6|43659.6|43614.6|43594.6|104
1630368900000|2021-08-31 00:15:00|43612.2|43592.2|43637.2|43617.2|43644.6|43624.6|43567.1|43547.1|195
1630369200000|2021-08-31 00:20:00|43634.7|43614.7|43662|43642|43682|43662|43634.7|43614.7|71
1630369500000|2021-08-31 00:25:00|43662.1|43642.1|43687|43667|43687|43667|43662|43642|45
1630369800000|2021-08-31 00:30:00|43689.5|43669.5|43687|43667|43689.5|43669.5|43672|43652|30
1630370100000|2021-08-31 00:35:00|43684.5|43664.5|43699.5|43679.5|43704.5|43684.5|43679.6|43659.6|35
1630370400000|2021-08-31 00:40:00|43702|43682|43717|43697|43729.5|43709.5|43699.5|43679.5|67
1630370700000|2021-08-31 00:45:00|43717.1|43697.1|43727|43707|43752.1|43732.1|43717|43697|99
1630371000000|2021-08-31 00:50:00|43726.9|43706.9|43707|43687|43727|43707|43702|43682|90
1630371300000|2021-08-31 00:55:00|43707.1|43687.1|43712.1|43692.1|43719.5|43699.5|43699.6|43679.6|99
1630371600000|2021-08-31 01:00:00|43709.6|43689.6|43652|43632|43734.6|43714.6|43617.1|43597.1|616
1630371900000|2021-08-31 01:05:00|43652.1|43632.1|43626.9|43606.9|43704.5|43684.5|43622|43602|177
1630372200000|2021-08-31 01:10:00|43629.3|43609.3|43654.3|43634.3|43659.4|43639.4|43629.3|43609.3|79
1630372500000|2021-08-31 01:15:00|43656.9|43636.9|43681.9|43661.9|43694.4|43674.4|43656.9|43636.9|92
1630372800000|2021-08-31 01:20:00|43684.4|43664.4|43729.3|43709.3|43731.8|43711.8|43636.8|43616.8|192
1630373100000|2021-08-31 01:25:00|43726.8|43706.8|43726.7|43706.7|43751.6|43731.6|43716.8|43696.8|135
1630373400000|2021-08-31 01:30:00|43729.2|43709.2|43739.2|43719.2|43756.7|43736.7|43724.3|43704.3|89
1630373700000|2021-08-31 01:35:00|43744.1|43724.1|43694.3|43674.3|43749.2|43729.2|43694.3|43674.3|94
1630374000000|2021-08-31 01:40:00|43696.7|43676.7|43679|43659|43696.7|43676.7|43661.8|43641.8|111
1630374300000|2021-08-31 01:45:00|43681.4|43661.4|43659|43639|43684|43664|43646.5|43626.5|82
1630374600000|2021-08-31 01:50:00|43661.4|43641.4|43633.9|43613.9|43661.5|43641.5|43626.4|43606.4|85
1630374900000|2021-08-31 01:55:00|43634|43614|43619|43599|43634|43614|43601.7|43581.7|129
1630375200000|2021-08-31 02:00:00|43621.5|43601.5|43599|43579|43624|43604|43579|43559|174
1630375500000|2021-08-31 02:05:00|43598.9|43578.9|43604|43584|43604|43584|43571.5|43551.5|73
1630375800000|2021-08-31 02:10:00|43601.5|43581.5|43584|43564|43604|43584|43564|43544|120
1630376100000|2021-08-31 02:15:00|43581.4|43561.4|43576.5|43556.5|43586.5|43566.5|43569|43549|33
1630376400000|2021-08-31 02:20:00|43578.9|43558.9|43576.5|43556.5|43589|43569|43566.5|43546.5|46
1630376700000|2021-08-31 02:25:00|43576.4|43556.4|43606.5|43586.5|43611.5|43591.5|43566.6|43546.6|56
1630377000000|2021-08-31 02:30:00|43606.4|43586.4|43576.5|43556.5|43608.9|43588.9|43571.4|43551.4|99
1630377300000|2021-08-31 02:35:00|43576.4|43556.4|43516.4|43496.4|43576.4|43556.4|43493.9|43473.9|211
1630377600000|2021-08-31 02:40:00|43514|43494|43456.4|43436.4|43518.9|43498.9|43456.4|43436.4|209
1630377900000|2021-08-31 02:45:00|43453.9|43433.9|43476.4|43456.4|43501.4|43481.4|43433.9|43413.9|139
1630378200000|2021-08-31 02:50:00|43473.9|43453.9|43488.9|43468.9|43498.9|43478.9|43473.9|43453.9|59
1630378500000|2021-08-31 02:55:00|43491.4|43471.4|43486.5|43466.5|43501.4|43481.4|43479|43459|59
1630378800000|2021-08-31 03:00:00|43484|43464|43528.9|43508.9|43528.9|43508.9|43478.9|43458.9|248
1630379100000|2021-08-31 03:05:00|43526.4|43506.4|43509|43489|43528.9|43508.9|43496.4|43476.4|63
1630379400000|2021-08-31 03:10:00|43508.9|43488.9|43543.8|43523.8|43553.8|43533.8|43506.4|43486.4|71
1630379700000|2021-08-31 03:15:00|43546.3|43526.3|43506.2|43486.2|43546.4|43526.4|43503.8|43483.8|68
1630380000000|2021-08-31 03:20:00|43503.8|43483.8|43538.8|43518.8|43541.3|43521.3|43503.8|43483.8|48
1630380300000|2021-08-31 03:25:00|43538.7|43518.7|43508.8|43488.8|43538.8|43518.8|43481.3|43461.3|189
1630380600000|2021-08-31 03:30:00|43516.2|43496.2|43523.8|43503.8|43528.7|43508.7|43511.3|43491.3|70
1630380900000|2021-08-31 03:35:00|43526.3|43506.3|43526.3|43506.3|43528.8|43508.8|43518.8|43498.8|61
1630381200000|2021-08-31 03:40:00|43528.7|43508.7|43526.3|43506.3|43528.8|43508.8|43521.2|43501.2|19
1630381500000|2021-08-31 03:45:00|43523.8|43503.8|43518.8|43498.8|43523.8|43503.8|43513.8|43493.8|31
1630381800000|2021-08-31 03:50:00|43521.3|43501.3|43546.2|43526.2|43546.2|43526.2|43513.8|43493.8|44
1630382100000|2021-08-31 03:55:00|43543.7|43523.7|43528.8|43508.8|43543.7|43523.7|43526.3|43506.3|52
1630382400000|2021-08-31 04:00:00|43526.3|43506.3|43543.7|43523.7|43543.7|43523.7|43526.3|43506.3|42
1630382700000|2021-08-31 04:05:00|43541.2|43521.2|43553.7|43533.7|43558.7|43538.7|43533.8|43513.8|32
1630383000000|2021-08-31 04:10:00|43556.2|43536.2|43561.2|43541.2|43571.1|43551.1|43556.2|43536.2|33
1630383300000|2021-08-31 04:15:00|43558.8|43538.8|43558.6|43538.6|43558.8|43538.8|43538.8|43518.8|33
1630383600000|2021-08-31 04:20:00|43553.7|43533.7|43548.8|43528.8|43553.7|43533.7|43546.2|43526.2|12
1630383900000|2021-08-31 04:25:00|43548.7|43528.7|43568.8|43548.8|43568.8|43548.8|43546.2|43526.2|61
1630384200000|2021-08-31 04:30:00|43571.2|43551.2|43566.2|43546.2|43573.8|43553.8|43558.7|43538.7|37
1630384500000|2021-08-31 04:35:00|43563.7|43543.7|43546.2|43526.2|43563.7|43543.7|43546.2|43526.2|14
1630384800000|2021-08-31 04:40:00|43548.7|43528.7|43568.7|43548.7|43568.7|43548.7|43548.7|43528.7|19
1630385100000|2021-08-31 04:45:00|43566.3|43546.3|43561.2|43541.2|43566.3|43546.3|43546.2|43526.2|21
1630385400000|2021-08-31 04:50:00|43561.3|43541.3|43586.2|43566.2|43586.2|43566.2|43551.2|43531.2|48
1630385700000|2021-08-31 04:55:00|43583.7|43563.7|43586.3|43566.3|43588.7|43568.7|43578.7|43558.7|20
1630386000000|2021-08-31 05:00:00|43588.7|43568.7|43631.2|43611.2|43633.7|43613.7|43586.2|43566.2|67
1630386300000|2021-08-31 05:05:00|43633.7|43613.7|43623.8|43603.8|43633.7|43613.7|43618.8|43598.8|49
1630386600000|2021-08-31 05:10:00|43626.3|43606.3|43651.1|43631.1|43658.7|43638.7|43626.3|43606.3|76
1630386900000|2021-08-31 05:15:00|43653.6|43633.6|43663.6|43643.6|43668.6|43648.6|43646.1|43626.1|54
1630387200000|2021-08-31 05:20:00|43661.1|43641.1|43646|43626|43666.1|43646.1|43646|43626|66
1630387500000|2021-08-31 05:25:00|43648.4|43628.4|43666|43646|43683.5|43663.5|43641.1|43621.1|125
1630387800000|2021-08-31 05:30:00|43663.5|43643.5|43621.2|43601.2|43668.5|43648.5|43578.6|43558.6|324
1630388100000|2021-08-31 05:35:00|43618.6|43598.6|43690.9|43670.9|43696|43676|43618.6|43598.6|237
1630388400000|2021-08-31 05:40:00|43685.9|43665.9|43626|43606|43693.4|43673.4|43621.2|43601.2|160
1630388700000|2021-08-31 05:45:00|43623.5|43603.5|43698.5|43678.5|43706|43686|43618.5|43598.5|213
1630389000000|2021-08-31 05:50:00|43701|43681|43693.3|43673.3|43741|43721|43683.5|43663.5|284
1630389300000|2021-08-31 05:55:00|43693.4|43673.4|43735.8|43715.8|43738.3|43718.3|43683.4|43663.4|138
1630389600000|2021-08-31 06:00:00|43738.3|43718.3|43793.2|43773.2|43808.2|43788.2|43721|43701|234
1630389900000|2021-08-31 06:05:00|43795.6|43775.6|43793.2|43773.2|43818.2|43798.2|43770.7|43750.7|167
1630390200000|2021-08-31 06:10:00|43790.8|43770.8|43805.7|43785.7|43818.2|43798.2|43780.7|43760.7|161
1630390500000|2021-08-31 06:15:00|43808.1|43788.1|43823.2|43803.2|43833.2|43813.2|43808.1|43788.1|164
1630390800000|2021-08-31 06:20:00|43820.7|43800.7|43843.4|43823.4|43845.8|43825.8|43788.4|43768.4|135
1630391100000|2021-08-31 06:25:00|43840.9|43820.9|43838.3|43818.3|43860.8|43840.8|43835.9|43815.9|127
1630391400000|2021-08-31 06:30:00|43840.7|43820.7|43833.1|43813.1|43883.3|43863.3|43828.2|43808.2|170
1630391700000|2021-08-31 06:35:00|43835.5|43815.5|43798.3|43778.3|43848.1|43828.1|43788.3|43768.3|128
1630392000000|2021-08-31 06:40:00|43795.8|43775.8|43753.2|43733.2|43795.8|43775.8|43753.2|43733.2|113
1630392300000|2021-08-31 06:45:00|43753.3|43733.3|43753.3|43733.3|43763.3|43743.3|43715.8|43695.8|202
1630392600000|2021-08-31 06:50:00|43755.8|43735.8|43738.3|43718.3|43768.3|43748.3|43723.4|43703.4|120
1630392900000|2021-08-31 06:55:00|43743.3|43723.3|43783.4|43763.4|43790.7|43770.7|43728.4|43708.4|65
1630393200000|2021-08-31 07:00:00|43780.9|43760.9|43770.7|43750.7|43810.7|43790.7|43730.9|43710.9|189
1630393500000|2021-08-31 07:05:00|43773.2|43753.2|43805.6|43785.6|43820.6|43800.6|43770.6|43750.6|108
1630393800000|2021-08-31 07:10:00|43808.1|43788.1|43770.7|43750.7|43810.6|43790.6|43743.4|43723.4|99
1630394100000|2021-08-31 07:15:00|43768.3|43748.3|43785.7|43765.7|43800.7|43780.7|43763.3|43743.3|38
1630394400000|2021-08-31 07:20:00|43788.2|43768.2|43760.6|43740.6|43788.2|43768.2|43748|43728|139
1630394700000|2021-08-31 07:25:00|43760.5|43740.5|43775.6|43755.6|43778.1|43758.1|43753.2|43733.2|47
1630395000000|2021-08-31 07:30:00|43773.1|43753.1|43720.6|43700.6|43773.2|43753.2|43693.2|43673.2|123
1630395300000|2021-08-31 07:35:00|43723.2|43703.2|43750.6|43730.6|43768|43748|43723.2|43703.2|193
1630395600000|2021-08-31 07:40:00|43753.1|43733.1|43748.1|43728.1|43773.1|43753.1|43745.6|43725.6|56
1630395900000|2021-08-31 07:45:00|43752.9|43732.9|43745.6|43725.6|43758.1|43738.1|43728.1|43708.1|61
1630396200000|2021-08-31 07:50:00|43743.1|43723.1|43735.6|43715.6|43748|43728|43733.1|43713.1|68
1630396500000|2021-08-31 07:55:00|43733.1|43713.1|43765.5|43745.5|43765.7|43745.7|43730.7|43710.7|79
1630396800000|2021-08-31 08:00:00|43763.1|43743.1|43780.5|43760.5|43793.1|43773.1|43758.1|43738.1|128
1630397100000|2021-08-31 08:05:00|43778|43758|43780.5|43760.5|43785.5|43765.5|43743|43723|136
1630397400000|2021-08-31 08:10:00|43778|43758|43725.6|43705.6|43810.5|43790.5|43723|43703|130
1630397700000|2021-08-31 08:15:00|43723.2|43703.2|43698.1|43678.1|43738|43718|43698.1|43678.1|108
1630398000000|2021-08-31 08:20:00|43698.2|43678.2|43723|43703|43723|43703|43695.6|43675.6|59
1630398300000|2021-08-31 08:25:00|43725.4|43705.4|43733|43713|43745.5|43725.5|43713|43693|58
1630398600000|2021-08-31 08:30:00|43730.5|43710.5|43708.2|43688.2|43743|43723|43708.2|43688.2|88
1630398900000|2021-08-31 08:35:00|43707.9|43687.9|43670.5|43650.5|43708|43688|43658|43638|102
1630399200000|2021-08-31 08:40:00|43673|43653|43645.6|43625.6|43685.5|43665.5|43645.6|43625.6|105
1630399500000|2021-08-31 08:45:00|43648.1|43628.1|43580.8|43560.8|43650.6|43630.6|43553.4|43533.4|205
1630399800000|2021-08-31 08:50:00|43583.2|43563.2|43585.6|43565.6|43605.7|43585.7|43540.6|43520.6|237
1630400100000|2021-08-31 08:55:00|43575.6|43555.6|43623.1|43603.1|43628.1|43608.1|43563.2|43543.2|111
1630400400000|2021-08-31 09:00:00|43620.6|43600.6|43608.1|43588.1|43643.1|43623.1|43605.6|43585.6|91
1630400700000|2021-08-31 09:05:00|43610.5|43590.5|43590.7|43570.7|43610.6|43590.6|43580.6|43560.6|116
1630401000000|2021-08-31 09:10:00|43588.2|43568.2|43533.2|43513.2|43593.2|43573.2|43533.2|43513.2|114
1630401300000|2021-08-31 09:15:00|43528.3|43508.3|43560.7|43540.7|43560.7|43540.7|43523.2|43503.2|107
1630401600000|2021-08-31 09:20:00|43563.1|43543.1|43550.7|43530.7|43590.7|43570.7|43548.3|43528.3|81
1630401900000|2021-08-31 09:25:00|43553.2|43533.2|43600.7|43580.7|43603.1|43583.1|43553.2|43533.2|169
1630402200000|2021-08-31 09:30:00|43600.6|43580.6|43575.7|43555.7|43603.2|43583.2|43573.3|43553.3|63
1630402500000|2021-08-31 09:35:00|43575.6|43555.6|43495.6|43475.6|43575.7|43555.7|43483.2|43463.2|92
1630402800000|2021-08-31 09:40:00|43498.1|43478.1|43500.8|43480.8|43510.8|43490.8|43490.9|43470.9|131
1630403100000|2021-08-31 09:45:00|43500.9|43480.9|43458.2|43438.2|43500.9|43480.9|43458.2|43438.2|118
1630403400000|2021-08-31 09:50:00|43458.3|43438.3|43460.7|43440.7|43485.7|43465.7|43445.7|43425.7|87
1630403700000|2021-08-31 09:55:00|43463.2|43443.2|43488.1|43468.1|43493.2|43473.2|43463.2|43443.2|34
1630404000000|2021-08-31 10:00:00|43488.2|43468.2|43545.7|43525.7|43550.7|43530.7|43488.2|43468.2|161
1630404300000|2021-08-31 10:05:00|43543.2|43523.2|43553.2|43533.2|43553.2|43533.2|43530.7|43510.7|66
1630404600000|2021-08-31 10:10:00|43553.1|43533.1|43570.6|43550.6|43573.1|43553.1|43545.6|43525.6|72
1630404900000|2021-08-31 10:15:00|43573.1|43553.1|43543.1|43523.1|43578.1|43558.1|43540.6|43520.6|236
1630405200000|2021-08-31 10:20:00|43545.6|43525.6|43560.6|43540.6|43568.1|43548.1|43538.1|43518.1|94
1630405500000|2021-08-31 10:25:00|43558.1|43538.1|43568.1|43548.1|43570.6|43550.6|43553.3|43533.3|46
1630405800000|2021-08-31 10:30:00|43570.6|43550.6|43558.1|43538.1|43570.6|43550.6|43548|43528|72
1630406100000|2021-08-31 10:35:00|43555.7|43535.7|43585.5|43565.5|43588.1|43568.1|43553.1|43533.1|166
1630406400000|2021-08-31 10:40:00|43583.1|43563.1|43595.4|43575.4|43602.9|43582.9|43578|43558|107
1630406700000|2021-08-31 10:45:00|43593|43573|43585.4|43565.4|43598|43578|43568|43548|109
1630407000000|2021-08-31 10:50:00|43585.5|43565.5|43480.4|43460.4|43588|43568|43473|43453|200
1630407300000|2021-08-31 10:55:00|43480.5|43460.5|43460.5|43440.5|43480.5|43460.5|43415.9|43395.9|193
1630407600000|2021-08-31 11:00:00|43463.1|43443.1|43478.2|43458.2|43495.5|43475.5|43450.5|43430.5|134
1630407900000|2021-08-31 11:05:00|43475.7|43455.7|43493.2|43473.2|43500.8|43480.8|43438.2|43418.2|167
1630408200000|2021-08-31 11:10:00|43495.7|43475.7|43535.6|43515.6|43537.9|43517.9|43478|43458|170
1630408500000|2021-08-31 11:15:00|43538.1|43518.1|43593.1|43573.1|43600.4|43580.4|43538.1|43518.1|295
1630408800000|2021-08-31 11:20:00|43595.5|43575.5|43655.4|43635.4|43772.9|43752.9|43595.5|43575.5|728
1630409100000|2021-08-31 11:25:00|43657.9|43637.9|43600.3|43580.3|43657.9|43637.9|43567.9|43547.9|309
1630409400000|2021-08-31 11:30:00|43597.8|43577.8|43440.1|43420.1|43600.3|43580.3|43440.1|43420.1|527
1630409700000|2021-08-31 11:35:00|43442.6|43422.6|43499.9|43479.9|43520|43500|43442.6|43422.6|332
1630410000000|2021-08-31 11:40:00|43502.4|43482.4|43507.3|43487.3|43527.3|43507.3|43487.8|43467.8|189
1630410300000|2021-08-31 11:45:00|43502.3|43482.3|43450|43430|43502.3|43482.3|43367.3|43347.3|291
1630410600000|2021-08-31 11:50:00|43454.9|43434.9|43472.6|43452.6|43492.5|43472.5|43452.5|43432.5|187
1630410900000|2021-08-31 11:55:00|43475.1|43455.1|43545.1|43525.1|43545.1|43525.1|43462.7|43442.7|124
1630411200000|2021-08-31 12:00:00|43542.7|43522.7|43499.9|43479.9|43562.6|43542.6|43487.6|43467.6|322
1630411500000|2021-08-31 12:05:00|43500|43480|43564.9|43544.9|43564.9|43544.9|43500|43480|132
1630411800000|2021-08-31 12:10:00|43562.5|43542.5|43657.3|43637.3|43659.8|43639.8|43562.5|43542.5|499
1630412100000|2021-08-31 12:15:00|43659.7|43639.7|43744.5|43724.5|43759.5|43739.5|43657.3|43637.3|563
1630412400000|2021-08-31 12:20:00|43742|43722|43851.7|43831.7|43909.4|43889.4|43742|43722|1155
1630412700000|2021-08-31 12:25:00|43856.6|43836.6|43876.2|43856.2|43933.5|43913.5|43856.6|43836.6|759
1630413000000|2021-08-31 12:30:00|43873.7|43853.7|43816.4|43796.4|43873.7|43853.7|43776.4|43756.4|595
1630413300000|2021-08-31 12:35:00|43811.4|43791.4|43791.3|43771.3|43828.7|43808.7|43768.9|43748.9|318
1630413600000|2021-08-31 12:40:00|43793.7|43773.7|43741.4|43721.4|43843.8|43823.8|43731.5|43711.5|247
1630413900000|2021-08-31 12:45:00|43741.5|43721.5|43741.6|43721.6|43791.4|43771.4|43734.1|43714.1|231
1630414200000|2021-08-31 12:50:00|43746.6|43726.6|43761.6|43741.6|43764.2|43744.2|43701.8|43681.8|404
1630414500000|2021-08-31 12:55:00|43761.7|43741.7|43841.8|43821.8|43841.8|43821.8|43759.2|43739.2|323
1630414800000|2021-08-31 13:00:00|43831.9|43811.9|43732|43712|43891.8|43871.8|43729.6|43709.6|1011
1630415100000|2021-08-31 13:05:00|43729.5|43709.5|43571.9|43551.9|43731.9|43711.9|43559.4|43539.4|767
1630415400000|2021-08-31 13:10:00|43569.5|43549.5|43589.4|43569.4|43642.1|43622.1|43537.2|43517.2|467
1630415700000|2021-08-31 13:15:00|43586.9|43566.9|43644.4|43624.4|43664.3|43644.3|43546.8|43526.8|340
1630416000000|2021-08-31 13:20:00|43646.9|43626.9|43754.1|43734.1|43754.1|43734.1|43614.4|43594.4|424
1630416300000|2021-08-31 13:25:00|43751.7|43731.7|43689.2|43669.2|43764.3|43744.3|43664.3|43644.3|402
1630416600000|2021-08-31 13:30:00|43691.6|43671.6|43719.1|43699.1|43729.3|43709.3|43646.8|43626.8|451
1630416900000|2021-08-31 13:35:00|43719.2|43699.2|43709.1|43689.1|43756.6|43736.6|43681.8|43661.8|307
1630417200000|2021-08-31 13:40:00|43711.5|43691.5|43621.8|43601.8|43719.1|43699.1|43621.8|43601.8|258
1630417500000|2021-08-31 13:45:00|43624.3|43604.3|43589.4|43569.4|43661.7|43641.7|43569.5|43549.5|428
1630417800000|2021-08-31 13:50:00|43587|43567|43554.4|43534.4|43686.7|43666.7|43554.4|43534.4|430
1630418100000|2021-08-31 13:55:00|43552|43532|43559.5|43539.5|43579.6|43559.6|43524.7|43504.7|308
1630418400000|2021-08-31 14:00:00|43554.7|43534.7|43611.9|43591.9|43639.5|43619.5|43542|43522|279
1630418700000|2021-08-31 14:05:00|43609.4|43589.4|43614.4|43594.4|43619.4|43599.4|43569.4|43549.4|130
1630419000000|2021-08-31 14:10:00|43616.9|43596.9|43597.3|43577.3|43639.8|43619.8|43587.3|43567.3|212
1630419300000|2021-08-31 14:15:00|43599.8|43579.8|43647.2|43627.2|43647.2|43627.2|43582.3|43562.3|168
1630419600000|2021-08-31 14:20:00|43644.8|43624.8|43614.8|43594.8|43652.4|43632.4|43612.3|43592.3|267
1630419900000|2021-08-31 14:25:00|43614.7|43594.7|43614.8|43594.8|43617.3|43597.3|43559.8|43539.8|216
1630420200000|2021-08-31 14:30:00|43612.3|43592.3|43679.5|43659.5|43689.5|43669.5|43599.6|43579.6|248
1630420500000|2021-08-31 14:35:00|43679.6|43659.6|43702.1|43682.1|43712.1|43692.1|43672|43652|293
1630420800000|2021-08-31 14:40:00|43707|43687|43744.7|43724.7|43752.1|43732.1|43707|43687|327
1630421100000|2021-08-31 14:45:00|43742.2|43722.2|43667.3|43647.3|43747.2|43727.2|43654.7|43634.7|265
1630421400000|2021-08-31 14:50:00|43664.9|43644.9|43664.6|43644.6|43707.1|43687.1|43619.9|43599.9|375
1630421700000|2021-08-31 14:55:00|43662.2|43642.2|43644.6|43624.6|43684.6|43664.6|43617.1|43597.1|244
1630422000000|2021-08-31 15:00:00|43649.5|43629.5|43559.5|43539.5|43701.9|43681.9|43551.9|43531.9|320
1630422300000|2021-08-31 15:05:00|43557|43537|43547.6|43527.6|43577.5|43557.5|43480.1|43460.1|671
1630422600000|2021-08-31 15:10:00|43552.5|43532.5|43584.9|43564.9|43584.9|43564.9|43542.7|43522.7|198
1630422900000|2021-08-31 15:15:00|43587.3|43567.3|43642.4|43622.4|43654.8|43634.8|43587.3|43567.3|246
1630423200000|2021-08-31 15:20:00|43647.3|43627.3|43697.3|43677.3|43702.3|43682.3|43647.3|43627.3|239
1630423500000|2021-08-31 15:25:00|43709.7|43689.7|43719.5|43699.5|43737|43717|43704.5|43684.5|316
1630423800000|2021-08-31 15:30:00|43717|43697|43714.3|43694.3|43739.3|43719.3|43692|43672|321
1630424100000|2021-08-31 15:35:00|43714.4|43694.4|43711.9|43691.9|43741.9|43721.9|43706.9|43686.9|202
1630424400000|2021-08-31 15:40:00|43714.4|43694.4|43721.9|43701.9|43734.4|43714.4|43711.9|43691.9|101
1630424700000|2021-08-31 15:45:00|43724.4|43704.4|43797|43777|43799.4|43779.4|43711.9|43691.9|491
1630425000000|2021-08-31 15:50:00|43796.9|43776.9|43764.5|43744.5|43797|43777|43751.9|43731.9|232
1630425300000|2021-08-31 15:55:00|43762|43742|43794.8|43774.8|43802.3|43782.3|43747.3|43727.3|203
1630425600000|2021-08-31 16:00:00|43792.4|43772.4|43829.8|43809.8|43832.3|43812.3|43792.3|43772.3|310
1630425900000|2021-08-31 16:05:00|43832.2|43812.2|43797.4|43777.4|43832.3|43812.3|43787.4|43767.4|195
1630426200000|2021-08-31 16:10:00|43797.3|43777.3|43787.4|43767.4|43802.4|43782.4|43777.6|43757.6|130
1630426500000|2021-08-31 16:15:00|43789.8|43769.8|43777.6|43757.6|43817.3|43797.3|43775.1|43755.1|178
1630426800000|2021-08-31 16:20:00|43777.5|43757.5|43769.9|43749.9|43780.1|43760.1|43747.5|43727.5|176
1630427100000|2021-08-31 16:25:00|43772.4|43752.4|43809.7|43789.7|43812.3|43792.3|43769.9|43749.9|178
1630427400000|2021-08-31 16:30:00|43812.2|43792.2|43772.2|43752.2|43812.2|43792.2|43772.2|43752.2|103
1630427700000|2021-08-31 16:35:00|43774.7|43754.7|43732.2|43712.2|43774.7|43754.7|43722.2|43702.2|151
1630428000000|2021-08-31 16:40:00|43734.7|43714.7|43737.4|43717.4|43749.8|43729.8|43722.4|43702.4|87
1630428300000|2021-08-31 16:45:00|43734.9|43714.9|43749.9|43729.9|43752.4|43732.4|43727.4|43707.4|116
1630428600000|2021-08-31 16:50:00|43747.4|43727.4|43732.4|43712.4|43757.4|43737.4|43727.4|43707.4|140
1630428900000|2021-08-31 16:55:00|43729.9|43709.9|43739.9|43719.9|43771.9|43751.9|43724.9|43704.9|1048
1630429200000|2021-08-31 17:00:00|43737.5|43717.5|43780|43760|43789.9|43769.9|43722.4|43702.4|325
1630429500000|2021-08-31 17:05:00|43777.6|43757.6|43782.5|43762.5|43787.5|43767.5|43770|43750|48
1630429800000|2021-08-31 17:10:00|43780|43760|43767.4|43747.4|43782.5|43762.5|43765|43745|49
1630430100000|2021-08-31 17:15:00|43765|43745|43702.6|43682.6|43765|43745|43697.9|43677.9|127
1630430400000|2021-08-31 17:20:00|43700.2|43680.2|43642.8|43622.8|43702.7|43682.7|43637.8|43617.8|220
1630430700000|2021-08-31 17:25:00|43642.7|43622.7|43692.8|43672.8|43697.6|43677.6|43632.8|43612.8|148
1630431000000|2021-08-31 17:30:00|43690.3|43670.3|43692.8|43672.8|43702.8|43682.8|43685.3|43665.3|43
1630431300000|2021-08-31 17:35:00|43687.9|43667.9|43702.8|43682.8|43702.8|43682.8|43687.8|43667.8|91
1630431600000|2021-08-31 17:40:00|43700.3|43680.3|43702.7|43682.7|43712.7|43692.7|43697.8|43677.8|44
1630431900000|2021-08-31 17:45:00|43700.2|43680.2|43697.7|43677.7|43702.7|43682.7|43692.7|43672.7|34
1630432200000|2021-08-31 17:50:00|43692.7|43672.7|43690.2|43670.2|43715.2|43695.2|43687.7|43667.7|129
1630432500000|2021-08-31 17:55:00|43692.7|43672.7|43712.7|43692.7|43715.1|43695.1|43682.7|43662.7|41
1630432800000|2021-08-31 18:00:00|43710.3|43690.3|43690.3|43670.3|43710.3|43690.3|43687.8|43667.8|104
1630433100000|2021-08-31 18:05:00|43687.8|43667.8|43697.7|43677.7|43697.7|43677.7|43672.9|43652.9|24
1630433400000|2021-08-31 18:10:00|43700.1|43680.1|43697.7|43677.7|43700.1|43680.1|43682.9|43662.9|21
1630433700000|2021-08-31 18:15:00|43697.8|43677.8|43717.7|43697.7|43720.2|43700.2|43697.8|43677.8|19
1630434000000|2021-08-31 18:20:00|43722.7|43702.7|43737.7|43717.7|43740.2|43720.2|43722.7|43702.7|29
1630434300000|2021-08-31 18:25:00|43737.8|43717.8|43707.7|43687.7|43742.7|43722.7|43705.2|43685.2|75
1630434600000|2021-08-31 18:30:00|43702.7|43682.7|43715.1|43695.1|43715.1|43695.1|43702.7|43682.7|18
1630434900000|2021-08-31 18:35:00|43712.7|43692.7|43722.7|43702.7|43725.2|43705.2|43712.7|43692.7|47
1630435200000|2021-08-31 18:40:00|43712.8|43692.8|43717.7|43697.7|43727.7|43707.7|43707.9|43687.9|35
1630435500000|2021-08-31 18:45:00|43712.8|43692.8|43692.8|43672.8|43712.8|43692.8|43690.3|43670.3|31
1630435800000|2021-08-31 18:50:00|43690.4|43670.4|43707.8|43687.8|43707.8|43687.8|43687.9|43667.9|31
1630436100000|2021-08-31 18:55:00|43707.9|43687.9|43737.8|43717.8|43740.3|43720.3|43707.9|43687.9|31
1630436400000|2021-08-31 19:00:00|43737.9|43717.9|43717.9|43697.9|43737.9|43717.9|43717.9|43697.9|55
1630436700000|2021-08-31 19:05:00|43713|43693|43710.3|43690.3|43717.8|43697.8|43708.1|43688.1|23
1630437000000|2021-08-31 19:10:00|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|24
1630437300000|2021-08-31 19:15:00|43705.4|43685.4|43700.3|43680.3|43705.4|43685.4|43700.3|43680.3|15
1630437600000|2021-08-31 19:20:00|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43680.3|43660.3|45
1630437900000|2021-08-31 19:25:00|43702.8|43682.8|43680.4|43660.4|43705.3|43685.3|43677.9|43657.9|25
1630438200000|2021-08-31 19:30:00|43680.3|43660.3|43692.7|43672.7|43692.7|43672.7|43672.8|43652.8|114
1630438500000|2021-08-31 19:35:00|43692.8|43672.8|43695.3|43675.3|43702.8|43682.8|43685.3|43665.3|12
1630438800000|2021-08-31 19:40:00|43692.8|43672.8|43697.8|43677.8|43700.3|43680.3|43692.8|43672.8|11
1630439100000|2021-08-31 19:45:00|43695.3|43675.3|43690.4|43670.4|43697.9|43677.9|43690.4|43670.4|19
1630439400000|2021-08-31 19:50:00|43687.9|43667.9|43692.9|43672.9|43697.9|43677.9|43680.6|43660.6|35
1630439700000|2021-08-31 19:55:00|43695.4|43675.4|43677.9|43657.9|43700.3|43680.3|43677.9|43657.9|125
1630440000000|2021-08-31 20:00:00|43680.4|43660.4|43702.9|43682.9|43703|43683|43670.5|43650.5|40
1630440300000|2021-08-31 20:05:00|43702.8|43682.8|43712.9|43692.9|43712.9|43692.9|43692.9|43672.9|57
1630440600000|2021-08-31 20:10:00|43708|43688|43710.2|43690.2|43712.7|43692.7|43705.3|43685.3|23
1630440900000|2021-08-31 20:15:00|43705.4|43685.4|43702.9|43682.9|43705.4|43685.4|43692.8|43672.8|24
1630441200000|2021-08-31 20:20:00|43705.4|43685.4|43702.9|43682.9|43712.7|43692.7|43700.4|43680.4|10
1630441500000|2021-08-31 20:25:00|43702.7|43682.7|43708|43688|43710.5|43690.5|43695.4|43675.4|29
1630441800000|2021-08-31 20:30:00|43715.4|43695.4|43682.9|43662.9|43715.4|43695.4|43682.9|43662.9|36
1630442100000|2021-08-31 20:35:00|43680.5|43660.5|43683|43663|43685.5|43665.5|43677.9|43657.9|27
1630442400000|2021-08-31 20:40:00|43682.9|43662.9|43688|43668|43690.5|43670.5|43678|43658|26
1630442700000|2021-08-31 20:45:00|43683|43663|43663.1|43643.1|43690.4|43670.4|43663.1|43643.1|42
1630443000000|2021-08-31 20:50:00|43660.6|43640.6|43660.5|43640.5|43665.4|43645.4|43658|43638|16
1630443300000|2021-08-31 20:55:00|43660.6|43640.6|43662.9|43642.9|43675.5|43655.5|43660.5|43640.5|32
1630447200000|2021-08-31 22:00:00|43673.9|43653.9|43680.4|43660.4|43680.4|43660.4|43656.4|43636.4|37
1630447500000|2021-08-31 22:05:00|43682.9|43662.9|43690.3|43670.3|43692.8|43672.8|43682.9|43662.9|27
1630447800000|2021-08-31 22:10:00|43687.8|43667.8|43682.8|43662.8|43687.8|43667.8|43682.8|43662.8|19
1630448100000|2021-08-31 22:15:00|43682.9|43662.9|43680.3|43660.3|43685.3|43665.3|43680.3|43660.3|2
1630448400000|2021-08-31 22:20:00|43677.9|43657.9|43667.8|43647.8|43677.9|43657.9|43667.8|43647.8|25
1630448700000|2021-08-31 22:25:00|43662.8|43642.8|43660.4|43640.4|43665.3|43645.3|43660.3|43640.3|7
1630449000000|2021-08-31 22:30:00|43660.3|43640.3|43675.3|43655.3|43675.3|43655.3|43660.3|43640.3|8
1630449300000|2021-08-31 22:35:00|43675.4|43655.4|43662.8|43642.8|43677.8|43657.8|43660.3|43640.3|15
1630449600000|2021-08-31 22:40:00|43662.7|43642.7|43662.8|43642.8|43662.8|43642.8|43657.8|43637.8|19
1630449900000|2021-08-31 22:45:00|43662.6|43642.6|43662.8|43642.8|43665.3|43645.3|43657.8|43637.8|10
1630450200000|2021-08-31 22:50:00|43660.3|43640.3|43662.8|43642.8|43662.8|43642.8|43657.8|43637.8|7
1630450500000|2021-08-31 22:55:00|43660.4|43640.4|43672.8|43652.8|43672.8|43652.8|43657.9|43637.9|17
1630450800000|2021-08-31 23:00:00|43675.2|43655.2|43690.2|43670.2|43692.6|43672.6|43675.2|43655.2|24
1630451100000|2021-08-31 23:05:00|43690.3|43670.3|43680.2|43660.2|43692.7|43672.7|43680.2|43660.2|9
1630451400000|2021-08-31 23:10:00|43682.7|43662.7|43680.2|43660.2|43682.7|43662.7|43677.8|43657.8|7
1630451700000|2021-08-31 23:15:00|43677.8|43657.8|43672.7|43652.7|43680.2|43660.2|43672.7|43652.7|4
1630452000000|2021-08-31 23:20:00|43670.3|43650.3|43675.2|43655.2|43677.7|43657.7|43670.2|43650.2|11
1630452300000|2021-08-31 23:25:00|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|23
1630452600000|2021-08-31 23:30:00|43675.2|43655.2|43695|43675|43695|43675|43675.2|43655.2|13
1630452900000|2021-08-31 23:35:00|43692.6|43672.6|43672.8|43652.8|43692.7|43672.7|43672.8|43652.8|22
1630453200000|2021-08-31 23:40:00|43672.7|43652.7|43667.6|43647.6|43672.7|43652.7|43665.1|43645.1|7
1630453500000|2021-08-31 23:45:00|43670.1|43650.1|43687.7|43667.7|43687.7|43667.7|43670.1|43650.1|36
1630453800000|2021-08-31 23:50:00|43685.2|43665.2|43692.6|43672.6|43692.6|43672.6|43685.1|43665.1|30
1630454100000|2021-08-31 23:55:00|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|6
1630454400000|2021-09-01 00:00:00|43695|43675|43682.6|43662.6|43695.1|43675.1|43677.6|43657.6|29
1630454700000|2021-09-01 00:05:00|43680.1|43660.1|43700|43680|43702.6|43682.6|43677.6|43657.6|45
1630455000000|2021-09-01 00:10:00|43700.1|43680.1|43710.1|43690.1|43710.1|43690.1|43687.7|43667.7|25
1630455300000|2021-09-01 00:15:00|43710|43690|43722.6|43702.6|43729.9|43709.9|43690.2|43670.2|57
1630455600000|2021-09-01 00:20:00|43720.2|43700.2|43690.1|43670.1|43720.2|43700.2|43687.8|43667.8|36
1630455900000|2021-09-01 00:25:00|43692.5|43672.5|43700.1|43680.1|43705.1|43685.1|43687.6|43667.6|19
1630456200000|2021-09-01 00:30:00|43702.6|43682.6|43687.6|43667.6|43702.6|43682.6|43687.6|43667.6|25
1630456500000|2021-09-01 00:35:00|43690.1|43670.1|43657.7|43637.7|43692.6|43672.6|43657.7|43637.7|42
1630456800000|2021-09-01 00:40:00|43657.8|43637.8|43665.1|43645.1|43680.1|43660.1|43657.8|43637.8|43
1630457100000|2021-09-01 00:45:00|43667.6|43647.6|43645.1|43625.1|43675.1|43655.1|43642.7|43622.7|26
1630457400000|2021-09-01 00:50:00|43647.5|43627.5|43635.1|43615.1|43657.6|43637.6|43630.2|43610.2|40
1630457700000|2021-09-01 00:55:00|43635.2|43615.2|43650.1|43630.1|43655.1|43635.1|43635.2|43615.2|25
1630458000000|2021-09-01 01:00:00|43647.6|43627.6|43612.6|43592.6|43675.1|43655.1|43600.1|43580.1|301
1630458300000|2021-09-01 01:05:00|43607.7|43587.7|43597.6|43577.6|43617.6|43597.6|43592.6|43572.6|118
1630458600000|2021-09-01 01:10:00|43595.1|43575.1|43585|43565|43622.6|43602.6|43565.1|43545.1|95
1630458900000|2021-09-01 01:15:00|43582.5|43562.5|43555|43535|43594.9|43574.9|43552.5|43532.5|115
1630459200000|2021-09-01 01:20:00|43557.5|43537.5|43570|43550|43572.5|43552.5|43527.5|43507.5|137
1630459500000|2021-09-01 01:25:00|43565|43545|43567.5|43547.5|43577.5|43557.5|43547.5|43527.5|51
1630459800000|2021-09-01 01:30:00|43569.9|43549.9|43497.5|43477.5|43602.4|43582.4|43490|43470|162
1630460100000|2021-09-01 01:35:00|43500|43480|43529.9|43509.9|43534.9|43514.9|43492.6|43472.6|93
1630460400000|2021-09-01 01:40:00|43527.4|43507.4|43502.6|43482.6|43552.4|43532.4|43492.7|43472.7|86
1630460700000|2021-09-01 01:45:00|43500.2|43480.2|43514.9|43494.9|43527.4|43507.4|43447.6|43427.6|174
1630461000000|2021-09-01 01:50:00|43512.4|43492.4|43527.3|43507.3|43527.3|43507.3|43492.4|43472.4|90
1630461300000|2021-09-01 01:55:00|43527.4|43507.4|43494.9|43474.9|43534.8|43514.8|43479.9|43459.9|101
1630461600000|2021-09-01 02:00:00|43494.8|43474.8|43462.3|43442.3|43509.7|43489.7|43462.3|43442.3|158
1630461900000|2021-09-01 02:05:00|43457.3|43437.3|43489.8|43469.8|43504.8|43484.8|43444.8|43424.8|181
1630462200000|2021-09-01 02:10:00|43492.2|43472.2|43317.8|43297.8|43492.3|43472.3|43313.1|43293.1|332
1630462500000|2021-09-01 02:15:00|43320.3|43300.3|43330.2|43310.2|43362.6|43342.6|43320.3|43300.3|117
1630462800000|2021-09-01 02:20:00|43330.3|43310.3|43347.6|43327.6|43352.6|43332.6|43330.3|43310.3|55
1630463100000|2021-09-01 02:25:00|43345.1|43325.1|43300.2|43280.2|43355|43335|43282.8|43262.8|141
1630463400000|2021-09-01 02:30:00|43302.8|43282.8|43355.1|43335.1|43357.7|43337.7|43295.2|43275.2|187
1630463700000|2021-09-01 02:35:00|43357.5|43337.5|43280|43260|43357.6|43337.6|43247.7|43227.7|252
1630464000000|2021-09-01 02:40:00|43277.5|43257.5|43262.5|43242.5|43282.5|43262.5|43235|43215|141
1630464300000|2021-09-01 02:45:00|43262.4|43242.4|43245|43225|43287.4|43267.4|43239.9|43219.9|219
1630464600000|2021-09-01 02:50:00|43249.9|43229.9|43299.8|43279.8|43299.9|43279.9|43249.9|43229.9|117
1630464900000|2021-09-01 02:55:00|43297.4|43277.4|43344.8|43324.8|43354.7|43334.7|43294.9|43274.9|152
1630465200000|2021-09-01 03:00:00|43347.2|43327.2|43334.8|43314.8|43372.3|43352.3|43334.8|43314.8|126
1630465500000|2021-09-01 03:05:00|43332.3|43312.3|43257.3|43237.3|43332.3|43312.3|43249.8|43229.8|202
1630465800000|2021-09-01 03:10:00|43262.2|43242.2|43304.8|43284.8|43309.7|43289.7|43262.2|43242.2|90
1630466100000|2021-09-01 03:15:00|43307.3|43287.3|43289.8|43269.8|43307.3|43287.3|43274.8|43254.8|74
1630466400000|2021-09-01 03:20:00|43294.6|43274.6|43329.6|43309.6|43332.1|43312.1|43294.6|43274.6|82
1630466700000|2021-09-01 03:25:00|43332.1|43312.1|43319.6|43299.6|43352.1|43332.1|43312.1|43292.1|97
1630467000000|2021-09-01 03:30:00|43319.5|43299.5|43312.2|43292.2|43324.6|43304.6|43312.1|43292.1|65
1630467300000|2021-09-01 03:35:00|43309.8|43289.8|43309.7|43289.7|43327.2|43307.2|43302.2|43282.2|42
1630467600000|2021-09-01 03:40:00|43312.2|43292.2|43302.2|43282.2|43319.7|43299.7|43302.2|43282.2|35
1630467900000|2021-09-01 03:45:00|43304.7|43284.7|43304.7|43284.7|43314.7|43294.7|43299.7|43279.7|34
1630468200000|2021-09-01 03:50:00|43304.8|43284.8|43282.3|43262.3|43317.2|43297.2|43279.9|43259.9|34
1630468500000|2021-09-01 03:55:00|43279.9|43259.9|43272.4|43252.4|43294.7|43274.7|43272.4|43252.4|36
1630468800000|2021-09-01 04:00:00|43274.9|43254.9|43287.4|43267.4|43287.4|43267.4|43267.3|43247.3|59
1630469100000|2021-09-01 04:05:00|43287.3|43267.3|43277.2|43257.2|43294.8|43274.8|43269.9|43249.9|57
1630469400000|2021-09-01 04:10:00|43279.8|43259.8|43284.6|43264.6|43297.1|43277.1|43277.3|43257.3|21
1630469700000|2021-09-01 04:15:00|43282.2|43262.2|43292.3|43272.3|43297.3|43277.3|43282.2|43262.2|24
1630470000000|2021-09-01 04:20:00|43289.8|43269.8|43312.2|43292.2|43334.6|43314.6|43289.8|43269.8|124
1630470300000|2021-09-01 04:25:00|43312.1|43292.1|43299.7|43279.7|43312.1|43292.1|43289.7|43269.7|62
1630470600000|2021-09-01 04:30:00|43297.2|43277.2|43294.6|43274.6|43297.2|43277.2|43294.6|43274.6|15
1630470900000|2021-09-01 04:35:00|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43282.3|43262.3|22
1630471200000|2021-09-01 04:40:00|43297.2|43277.2|43297.2|43277.2|43299.6|43279.6|43292.2|43272.2|14
1630471500000|2021-09-01 04:45:00|43294.7|43274.7|43292.2|43272.2|43297.2|43277.2|43292.2|43272.2|47
1630471800000|2021-09-01 04:50:00|43292.1|43272.1|43292.2|43272.2|43292.2|43272.2|43292.1|43272.1|61
1630472100000|2021-09-01 04:55:00|43297.1|43277.1|43267.2|43247.2|43297.1|43277.1|43262.2|43242.2|41
1630472400000|2021-09-01 05:00:00|43264.8|43244.8|43299.7|43279.7|43314.7|43294.7|43264.8|43244.8|92
1630472700000|2021-09-01 05:05:00|43297.2|43277.2|43267.3|43247.3|43297.2|43277.2|43267.3|43247.3|46
1630473000000|2021-09-01 05:10:00|43267.2|43247.2|43222.2|43202.2|43269.8|43249.8|43214.9|43194.9|135
1630473300000|2021-09-01 05:15:00|43219.7|43199.7|43234.6|43214.6|43242.2|43222.2|43219.7|43199.7|59
1630473600000|2021-09-01 05:20:00|43232.2|43212.2|43232.1|43212.1|43242.1|43222.1|43227.2|43207.2|49
1630473900000|2021-09-01 05:25:00|43229.6|43209.6|43237.4|43217.4|43239.9|43219.9|43217.3|43197.3|66
1630474200000|2021-09-01 05:30:00|43237.5|43217.5|43175|43155|43259.8|43239.8|43122.6|43102.6|490
1630474500000|2021-09-01 05:35:00|43170.2|43150.2|43084.9|43064.9|43184.8|43164.8|43082.5|43062.5|173
1630474800000|2021-09-01 05:40:00|43082.5|43062.5|43174.8|43154.8|43187.3|43167.3|43069.8|43049.8|157
1630475100000|2021-09-01 05:45:00|43177.2|43157.2|43167.2|43147.2|43177.3|43157.3|43157.4|43137.4|51
1630475400000|2021-09-01 05:50:00|43167.3|43147.3|43157.3|43137.3|43184.7|43164.7|43124.9|43104.9|103
1630475700000|2021-09-01 05:55:00|43159.7|43139.7|43184.7|43164.7|43187.2|43167.2|43159.7|43139.7|43
1630476000000|2021-09-01 06:00:00|43187.2|43167.2|43167.3|43147.3|43189.8|43169.8|43142.3|43122.3|139
1630476300000|2021-09-01 06:05:00|43164.8|43144.8|43149.7|43129.7|43169.7|43149.7|43129.7|43109.7|99
1630476600000|2021-09-01 06:10:00|43147.3|43127.3|43174.8|43154.8|43194.7|43174.7|43129.8|43109.8|112
1630476900000|2021-09-01 06:15:00|43172.4|43152.4|43217.2|43197.2|43232.1|43212.1|43169.8|43149.8|159
1630477200000|2021-09-01 06:20:00|43212.4|43192.4|43209.6|43189.6|43229.7|43209.7|43192.4|43172.4|86
1630477500000|2021-09-01 06:25:00|43207.2|43187.2|43159.7|43139.7|43207.2|43187.2|43159.7|43139.7|100
1630477800000|2021-09-01 06:30:00|43162.2|43142.2|43129.8|43109.8|43182.2|43162.2|43124.7|43104.7|135
1630478100000|2021-09-01 06:35:00|43129.7|43109.7|43077.2|43057.2|43129.7|43109.7|43069.7|43049.7|179
1630478400000|2021-09-01 06:40:00|43079.6|43059.6|42990|42970|43084.8|43064.8|42964.8|42944.8|301
1630478700000|2021-09-01 06:45:00|42992.4|42972.4|42962.2|42942.2|43002.3|42982.3|42942.4|42922.4|253
1630479000000|2021-09-01 06:50:00|42964.6|42944.6|43012.2|42992.2|43012.2|42992.2|42964.6|42944.6|153
1630479300000|2021-09-01 06:55:00|43019.8|42999.8|42987.3|42967.3|43022.3|43002.3|42979.8|42959.8|292
1630479600000|2021-09-01 07:00:00|42992.3|42972.3|42989.9|42969.9|43039.8|43019.8|42947.5|42927.5|310
1630479900000|2021-09-01 07:05:00|42990|42970|43042.3|43022.3|43052.3|43032.3|42989.9|42969.9|168
1630480200000|2021-09-01 07:10:00|43042.2|43022.2|43037.4|43017.4|43042.3|43022.3|43014.9|42994.9|140
1630480500000|2021-09-01 07:15:00|43035|43015|43062.3|43042.3|43064.7|43044.7|43012.6|42992.6|97
1630480800000|2021-09-01 07:20:00|43064.8|43044.8|43037.4|43017.4|43082.3|43062.3|43037.4|43017.4|92
1630481100000|2021-09-01 07:25:00|43034.9|43014.9|43055|43035|43055|43035|43017.4|42997.4|65
1630481400000|2021-09-01 07:30:00|43057.3|43037.3|43022.3|43002.3|43064.7|43044.7|43017.5|42997.5|54
1630481700000|2021-09-01 07:35:00|43027.3|43007.3|43024.9|43004.9|43059.9|43039.9|43019.9|42999.9|105
1630482000000|2021-09-01 07:40:00|43022.5|43002.5|43052.1|43032.1|43052.3|43032.3|43010.1|42990.1|72
1630482300000|2021-09-01 07:45:00|43049.7|43029.7|43054.7|43034.7|43059.6|43039.6|43032.2|43012.2|47
1630482600000|2021-09-01 07:50:00|43061.9|43041.9|43119.5|43099.5|43119.6|43099.6|43061.9|43041.9|152
1630482900000|2021-09-01 07:55:00|43117|43097|43162.1|43142.1|43169.5|43149.5|43112.2|43092.2|150
1630483200000|2021-09-01 08:00:00|43166.9|43146.9|43127|43107|43169.4|43149.4|43092|43072|209
1630483500000|2021-09-01 08:05:00|43129.4|43109.4|43139.4|43119.4|43139.5|43119.5|43122|43102|68
1630483800000|2021-09-01 08:10:00|43132.2|43112.2|43089.6|43069.6|43132.2|43112.2|43089.6|43069.6|51
1630484100000|2021-09-01 08:15:00|43092.1|43072.1|43074.6|43054.6|43097.1|43077.1|43067.2|43047.2|60
1630484400000|2021-09-01 08:20:00|43074.5|43054.5|43094.5|43074.5|43119.3|43099.3|43072.1|43052.1|166
1630484700000|2021-09-01 08:25:00|43096.9|43076.9|43044.6|43024.6|43096.9|43076.9|43039.7|43019.7|154
1630485000000|2021-09-01 08:30:00|43047|43027|42967.1|42947.1|43047.1|43027.1|42949.7|42929.7|217
1630485300000|2021-09-01 08:35:00|42969.5|42949.5|43049.6|43029.6|43052.1|43032.1|42964.7|42944.7|134
1630485600000|2021-09-01 08:40:00|43047.1|43027.1|43074.5|43054.5|43099.5|43079.5|43047.1|43027.1|81
1630485900000|2021-09-01 08:45:00|43072.1|43052.1|43071.9|43051.9|43087|43067|43059.4|43039.4|80
1630486200000|2021-09-01 08:50:00|43074.4|43054.4|43084.3|43064.3|43099.2|43079.2|43064.3|43044.3|84
1630486500000|2021-09-01 08:55:00|43081.8|43061.8|43104.2|43084.2|43104.2|43084.2|43059.3|43039.3|59
1630486800000|2021-09-01 09:00:00|43104.3|43084.3|43074.2|43054.2|43114.3|43094.3|43059.2|43039.2|63
1630487100000|2021-09-01 09:05:00|43074.3|43054.3|43074.2|43054.2|43076.7|43056.7|43054.4|43034.4|27
1630487400000|2021-09-01 09:10:00|43074.3|43054.3|43074.3|43054.3|43091.7|43071.7|43069.1|43049.1|44
1630487700000|2021-09-01 09:15:00|43069.4|43049.4|43074.2|43054.2|43079.2|43059.2|43069.2|43049.2|25
1630488000000|2021-09-01 09:20:00|43076.7|43056.7|42899.5|42879.5|43081.8|43061.8|42864.5|42844.5|378
1630488300000|2021-09-01 09:25:00|42901.9|42881.9|42849.4|42829.4|42946.6|42926.6|42812.1|42792.1|425
1630488600000|2021-09-01 09:30:00|42852|42832|42916.9|42896.9|42916.9|42896.9|42847.2|42827.2|159
1630488900000|2021-09-01 09:35:00|42909.5|42889.5|42839.7|42819.7|42912.1|42892.1|42837.3|42817.3|162
1630489200000|2021-09-01 09:40:00|42839.8|42819.8|42807.4|42787.4|42849.9|42829.9|42777.5|42757.5|211
1630489500000|2021-09-01 09:45:00|42804.9|42784.9|42719.7|42699.7|42822.2|42802.2|42717.4|42697.4|219
1630489800000|2021-09-01 09:50:00|42719.8|42699.8|42779.6|42759.6|42782|42762|42679.8|42659.8|219
1630490100000|2021-09-01 09:55:00|42777.2|42757.2|42819.6|42799.6|42824.6|42804.6|42709.6|42689.6|283
1630490400000|2021-09-01 10:00:00|42822|42802|42824.5|42804.5|42854.5|42834.5|42812|42792|161
1630490700000|2021-09-01 10:05:00|42827|42807|42859.5|42839.5|42881.9|42861.9|42824.6|42804.6|100
1630491000000|2021-09-01 10:10:00|42857|42837|42751.9|42731.9|42862|42842|42744.4|42724.4|145
1630491300000|2021-09-01 10:15:00|42754.4|42734.4|42704.4|42684.4|42787|42767|42649.9|42629.9|262
1630491600000|2021-09-01 10:20:00|42704.5|42684.5|42699.5|42679.5|42757|42737|42694.7|42674.7|108
1630491900000|2021-09-01 10:25:00|42699.4|42679.4|42661.9|42641.9|42719.4|42699.4|42567|42547|346
1630492200000|2021-09-01 10:30:00|42659.3|42639.3|42619.3|42599.3|42661.9|42641.9|42589.4|42569.4|228
1630492500000|2021-09-01 10:35:00|42624.2|42604.2|42702|42682|42709.6|42689.6|42604.6|42584.6|152
1630492800000|2021-09-01 10:40:00|42704.5|42684.5|42672|42652|42709.5|42689.5|42657.1|42637.1|100
1630493100000|2021-09-01 10:45:00|42667.2|42647.2|42689.6|42669.6|42704.6|42684.6|42642.1|42622.1|106
1630493400000|2021-09-01 10:50:00|42692|42672|42714.7|42694.7|42727.1|42707.1|42692|42672|85
1630493700000|2021-09-01 10:55:00|42717.1|42697.1|42796.8|42776.8|42799.5|42779.5|42714.6|42694.6|130
1630494000000|2021-09-01 11:00:00|42799.3|42779.3|42779.6|42759.6|42849.3|42829.3|42776.9|42756.9|179
1630494300000|2021-09-01 11:05:00|42779.5|42759.5|42732|42712|42797|42777|42717.1|42697.1|115
1630494600000|2021-09-01 11:10:00|42734.4|42714.4|42779.4|42759.4|42779.4|42759.4|42732|42712|113
1630494900000|2021-09-01 11:15:00|42781.9|42761.9|42759.4|42739.4|42784.4|42764.4|42746.9|42726.9|104
1630495200000|2021-09-01 11:20:00|42761.8|42741.8|42639.4|42619.4|42764.3|42744.3|42639.4|42619.4|240
1630495500000|2021-09-01 11:25:00|42641.8|42621.8|42667.1|42647.1|42694.4|42674.4|42639.4|42619.4|276
1630495800000|2021-09-01 11:30:00|42664.7|42644.7|42729.9|42709.9|42729.9|42709.9|42662.1|42642.1|433
1630496100000|2021-09-01 11:35:00|42737.2|42717.2|42702|42682|42744.5|42724.5|42697|42677|154
1630496400000|2021-09-01 11:40:00|42704.5|42684.5|42754.5|42734.5|42764.4|42744.4|42704.4|42684.4|112
1630496700000|2021-09-01 11:45:00|42752|42732|42717.6|42697.6|42752|42732|42715.1|42695.1|175
1630497000000|2021-09-01 11:50:00|42712.8|42692.8|42720.2|42700.2|42757.5|42737.5|42707.6|42687.6|142
1630497300000|2021-09-01 11:55:00|42717.8|42697.8|42693.1|42673.1|42720.3|42700.3|42688.1|42668.1|139
1630497600000|2021-09-01 12:00:00|42698|42678|42735.5|42715.5|42755.5|42735.5|42693|42673|177
1630497900000|2021-09-01 12:05:00|42740.5|42720.5|42735.5|42715.5|42755.5|42735.5|42730.5|42710.5|91
1630498200000|2021-09-01 12:10:00|42742.9|42722.9|42804.8|42784.8|42847.9|42827.9|42715.5|42695.5|451
1630498500000|2021-09-01 12:15:00|42802.4|42782.4|42872.4|42852.4|42929.9|42909.9|42800|42780|720
1630498800000|2021-09-01 12:20:00|42870|42850|42844.9|42824.9|42872.4|42852.4|42797.8|42777.8|234
1630499100000|2021-09-01 12:25:00|42842.5|42822.5|42792.6|42772.6|42842.5|42822.5|42782.7|42762.7|171
1630499400000|2021-09-01 12:30:00|42797.5|42777.5|42854.9|42834.9|42894.9|42874.9|42792.7|42772.7|370
1630499700000|2021-09-01 12:35:00|42855|42835|42840.1|42820.1|42860.1|42840.1|42812.5|42792.5|156
1630500000000|2021-09-01 12:40:00|42837.6|42817.6|42977.6|42957.6|42987.6|42967.6|42817.6|42797.6|406
1630500300000|2021-09-01 12:45:00|42975.1|42955.1|42865.2|42845.2|42977.5|42957.5|42862.7|42842.7|337
1630500600000|2021-09-01 12:50:00|42867.7|42847.7|42860.4|42840.4|42900.2|42880.2|42822.7|42802.7|257
1630500900000|2021-09-01 12:55:00|42860.3|42840.3|42910.3|42890.3|42945.1|42925.1|42842.8|42822.8|339
1630501200000|2021-09-01 13:00:00|42910.4|42890.4|42780.5|42760.5|42952.5|42932.5|42738|42718|702
1630501500000|2021-09-01 13:05:00|42778.1|42758.1|42687.9|42667.9|42795.4|42775.4|42678|42658|365
1630501800000|2021-09-01 13:10:00|42683|42663|42700.6|42680.6|42735.4|42715.4|42652.9|42632.9|600
1630502100000|2021-09-01 13:15:00|42700.7|42680.7|42715.7|42695.7|42715.7|42695.7|42658.2|42638.2|323
1630502400000|2021-09-01 13:20:00|42720.6|42700.6|42720.8|42700.8|42725.6|42705.6|42645.9|42625.9|320
1630502700000|2021-09-01 13:25:00|42718.3|42698.3|42773.1|42753.1|42783.2|42763.2|42700.8|42680.8|352
1630503000000|2021-09-01 13:30:00|42770.7|42750.7|42735.6|42715.6|42820.7|42800.7|42718.2|42698.2|527
1630503300000|2021-09-01 13:35:00|42740.7|42720.7|42897.6|42877.6|42900.2|42880.2|42723.2|42703.2|574
1630503600000|2021-09-01 13:40:00|42897.7|42877.7|42862.9|42842.9|42902.7|42882.7|42842.9|42822.9|324
1630503900000|2021-09-01 13:45:00|42855.4|42835.4|42862.8|42842.8|42892.9|42872.9|42842.9|42822.9|441
1630504200000|2021-09-01 13:50:00|42862.6|42842.6|42780.5|42760.5|42870.3|42850.3|42770.5|42750.5|303
1630504500000|2021-09-01 13:55:00|42780.6|42760.6|42780.4|42760.4|42798.3|42778.3|42748.1|42728.1|272
1630504800000|2021-09-01 14:00:00|42775.6|42755.6|42811|42791|42840.9|42820.9|42710.9|42690.9|467
1630505100000|2021-09-01 14:05:00|42813.4|42793.4|42765.8|42745.8|42813.4|42793.4|42733.3|42713.3|232
1630505400000|2021-09-01 14:10:00|42763.3|42743.3|42740.7|42720.7|42770.8|42750.8|42723.1|42703.1|335
1630505700000|2021-09-01 14:15:00|42738.1|42718.1|42710.4|42690.4|42793.1|42773.1|42705.5|42685.5|370
1630506000000|2021-09-01 14:20:00|42708|42688|42712.9|42692.9|42747.9|42727.9|42707.9|42687.9|203
1630506300000|2021-09-01 14:25:00|42710.4|42690.4|42733|42713|42735.5|42715.5|42643.1|42623.1|504
1630506600000|2021-09-01 14:30:00|42733.1|42713.1|42790.3|42770.3|42815.4|42795.4|42733.1|42713.1|351
1630506900000|2021-09-01 14:35:00|42785.4|42765.4|42728.2|42708.2|42795.4|42775.4|42698.2|42678.2|318
1630507200000|2021-09-01 14:40:00|42730.7|42710.7|42795.5|42775.5|42800.5|42780.5|42715.7|42695.7|267
1630507500000|2021-09-01 14:45:00|42798|42778|42787.9|42767.9|42812.9|42792.9|42773|42753|195
1630507800000|2021-09-01 14:50:00|42793|42773|42780.7|42760.7|42803|42783|42778.2|42758.2|156
1630508100000|2021-09-01 14:55:00|42783.2|42763.2|42820.7|42800.7|42820.8|42800.8|42775.7|42755.7|149
1630508400000|2021-09-01 15:00:00|42823.2|42803.2|42763.2|42743.2|42850.6|42830.6|42758.4|42738.4|305
1630508700000|2021-09-01 15:05:00|42760.8|42740.8|42748.2|42728.2|42770.5|42750.5|42735.8|42715.8|247
1630509000000|2021-09-01 15:10:00|42750.6|42730.6|42783.1|42763.1|42783.1|42763.1|42730.7|42710.7|206
1630509300000|2021-09-01 15:15:00|42788.1|42768.1|42820.6|42800.6|42828.2|42808.2|42788.1|42768.1|273
1630509600000|2021-09-01 15:20:00|42823|42803|42813.1|42793.1|42823|42803|42778.2|42758.2|210
1630509900000|2021-09-01 15:25:00|42803.2|42783.2|42808.2|42788.2|42815.8|42795.8|42778.3|42758.3|190
1630510200000|2021-09-01 15:30:00|42805.8|42785.8|42828.2|42808.2|42828.2|42808.2|42788.3|42768.3|247
1630510500000|2021-09-01 15:35:00|42823.2|42803.2|42785.9|42765.9|42848.2|42828.2|42778.3|42758.3|203
1630510800000|2021-09-01 15:40:00|42788.3|42768.3|42733.2|42713.2|42790.7|42770.7|42728.2|42708.2|232
1630511100000|2021-09-01 15:45:00|42735.7|42715.7|42738.1|42718.1|42753.2|42733.2|42718.2|42698.2|227
1630511400000|2021-09-01 15:50:00|42738.2|42718.2|42735.8|42715.8|42738.2|42718.2|42715.8|42695.8|134
1630511700000|2021-09-01 15:55:00|42738.2|42718.2|42763.2|42743.2|42768.4|42748.4|42735.8|42715.8|172
1630512000000|2021-09-01 16:00:00|42760.8|42740.8|42788|42768|42788|42768|42743.2|42723.2|168
1630512300000|2021-09-01 16:05:00|42788.1|42768.1|42818.2|42798.2|42828.2|42808.2|42788.1|42768.1|174
1630512600000|2021-09-01 16:10:00|42820.6|42800.6|42823|42803|42838.1|42818.1|42815.7|42795.7|140
1630512900000|2021-09-01 16:15:00|42820.6|42800.6|42818.2|42798.2|42823.2|42803.2|42798.1|42778.1|162
1630513200000|2021-09-01 16:20:00|42818.1|42798.1|42810.8|42790.8|42825.6|42805.6|42808.2|42788.2|123
1630513500000|2021-09-01 16:25:00|42808.3|42788.3|42858.3|42838.3|42863.1|42843.1|42808.3|42788.3|158
1630513800000|2021-09-01 16:30:00|42860.6|42840.6|42878.1|42858.1|42878.4|42858.4|42848.5|42828.5|222
1630514100000|2021-09-01 16:35:00|42873.2|42853.2|42835.9|42815.9|42878.2|42858.2|42830.9|42810.9|216
1630514400000|2021-09-01 16:40:00|42838.3|42818.3|42816|42796|42838.3|42818.3|42796.1|42776.1|162
1630514700000|2021-09-01 16:45:00|42816.1|42796.1|42815.6|42795.6|42830.6|42810.6|42793.5|42773.5|287
1630515000000|2021-09-01 16:50:00|42818|42798|42773.3|42753.3|42820.6|42800.6|42768.4|42748.4|252
1630515300000|2021-09-01 16:55:00|42775.7|42755.7|42786.1|42766.1|42798.4|42778.4|42768.5|42748.5|1162
1630515600000|2021-09-01 17:00:00|42783.6|42763.6|42793.7|42773.7|42798.5|42778.5|42778.6|42758.6|223
1630515900000|2021-09-01 17:05:00|42793.8|42773.8|42806.3|42786.3|42813.7|42793.7|42793.7|42773.7|76
1630516200000|2021-09-01 17:10:00|42803.9|42783.9|42803.8|42783.8|42818.6|42798.6|42798.8|42778.8|99
1630516500000|2021-09-01 17:15:00|42801.3|42781.3|42808.9|42788.9|42811.4|42791.4|42801.3|42781.3|64
1630516800000|2021-09-01 17:20:00|42804.1|42784.1|42808.8|42788.8|42811.2|42791.2|42799.2|42779.2|104
1630517100000|2021-09-01 17:25:00|42808.9|42788.9|42803.8|42783.8|42811.3|42791.3|42801.4|42781.4|68
1630517400000|2021-09-01 17:30:00|42803.7|42783.7|42803.9|42783.9|42813.7|42793.7|42801.4|42781.4|68
1630517700000|2021-09-01 17:35:00|42801.5|42781.5|42803.9|42783.9|42806.3|42786.3|42801.5|42781.5|38
1630518000000|2021-09-01 17:40:00|42801.4|42781.4|42786.4|42766.4|42801.4|42781.4|42786.4|42766.4|96
1630518300000|2021-09-01 17:45:00|42786.3|42766.3|42789|42769|42793.9|42773.9|42783.9|42763.9|38
1630518600000|2021-09-01 17:50:00|42793.9|42773.9|42771.3|42751.3|42801.3|42781.3|42768.8|42748.8|124
1630518900000|2021-09-01 17:55:00|42768.9|42748.9|42791.4|42771.4|42791.4|42771.4|42763.9|42743.9|92
1630519200000|2021-09-01 18:00:00|42793.9|42773.9|42808.7|42788.7|42808.7|42788.7|42793.8|42773.8|63
1630519500000|2021-09-01 18:05:00|42813.7|42793.7|42828.7|42808.7|42828.7|42808.7|42813.7|42793.7|47
1630519800000|2021-09-01 18:10:00|42831.1|42811.1|42826.3|42806.3|42838.7|42818.7|42823.8|42803.8|33
1630520100000|2021-09-01 18:15:00|42826.2|42806.2|42808.8|42788.8|42828.7|42808.7|42808.8|42788.8|24
1630520400000|2021-09-01 18:20:00|42811.2|42791.2|42811.3|42791.3|42816.2|42796.2|42811.2|42791.2|16
1630520700000|2021-09-01 18:25:00|42813.7|42793.7|42823.7|42803.7|42823.8|42803.8|42813.7|42793.7|18
1630521000000|2021-09-01 18:30:00|42821.3|42801.3|42798.7|42778.7|42823.7|42803.7|42796.2|42776.2|27
1630521300000|2021-09-01 18:35:00|42796.2|42776.2|42783.7|42763.7|42798.7|42778.7|42771.3|42751.3|40
1630521600000|2021-09-01 18:40:00|42781.2|42761.2|42788.7|42768.7|42791.2|42771.2|42781.2|42761.2|25
1630521900000|2021-09-01 18:45:00|42791.2|42771.2|42806.1|42786.1|42808.6|42788.6|42791.2|42771.2|31
1630522200000|2021-09-01 18:50:00|42803.7|42783.7|42801.2|42781.2|42803.7|42783.7|42798.7|42778.7|15
1630522500000|2021-09-01 18:55:00|42798.8|42778.8|42801.2|42781.2|42803.7|42783.7|42793.7|42773.7|34
1630522800000|2021-09-01 19:00:00|42798.8|42778.8|42811|42791|42813.7|42793.7|42798.7|42778.7|34
1630523100000|2021-09-01 19:05:00|42811.1|42791.1|42801.1|42781.1|42816|42796|42796.1|42776.1|29
1630523400000|2021-09-01 19:10:00|42798.6|42778.6|42813.6|42793.6|42813.6|42793.6|42793.6|42773.6|28
1630523700000|2021-09-01 19:15:00|42811.2|42791.2|42808.6|42788.6|42813.6|42793.6|42806.1|42786.1|24
1630524000000|2021-09-01 19:20:00|42803.6|42783.6|42803.6|42783.6|42808.6|42788.6|42803.6|42783.6|24
1630524300000|2021-09-01 19:25:00|42806|42786|42808.6|42788.6|42808.6|42788.6|42801.1|42781.1|32
1630524600000|2021-09-01 19:30:00|42803.6|42783.6|42818.4|42798.4|42823.4|42803.4|42803.6|42783.6|96
1630524900000|2021-09-01 19:35:00|42815.9|42795.9|42798.6|42778.6|42818.4|42798.4|42798.5|42778.5|55
1630525200000|2021-09-01 19:40:00|42801.1|42781.1|42793.6|42773.6|42803.6|42783.6|42776.1|42756.1|71
1630525500000|2021-09-01 19:45:00|42796.1|42776.1|42806.1|42786.1|42811.1|42791.1|42793.6|42773.6|47
1630525800000|2021-09-01 19:50:00|42806|42786|42808.5|42788.5|42810.9|42790.9|42796.1|42776.1|41
1630526100000|2021-09-01 19:55:00|42811|42791|42818.6|42798.6|42821.1|42801.1|42808.5|42788.5|46
1630526400000|2021-09-01 20:00:00|42821|42801|42808.6|42788.6|42836.1|42816.1|42806.1|42786.1|107
1630526700000|2021-09-01 20:05:00|42818.4|42798.4|42821.1|42801.1|42821.2|42801.2|42818.4|42798.4|20
1630527000000|2021-09-01 20:10:00|42823.5|42803.5|42833.4|42813.4|42833.4|42813.4|42823.5|42803.5|37
1630527300000|2021-09-01 20:15:00|42831|42811|42828.5|42808.5|42831|42811|42828.5|42808.5|10
1630527600000|2021-09-01 20:20:00|42828.6|42808.6|42828.7|42808.7|42833.5|42813.5|42828.5|42808.5|12
1630527900000|2021-09-01 20:25:00|42828.5|42808.5|42848.8|42828.8|42853.7|42833.7|42828.5|42808.5|47
1630528200000|2021-09-01 20:30:00|42846.4|42826.4|42838.7|42818.7|42848.7|42828.7|42838.7|42818.7|31
1630528500000|2021-09-01 20:35:00|42836.1|42816.1|42818.9|42798.9|42836.1|42816.1|42818.9|42798.9|21
1630528800000|2021-09-01 20:40:00|42816.5|42796.5|42828.6|42808.6|42828.6|42808.6|42816.5|42796.5|26
1630529100000|2021-09-01 20:45:00|42823.6|42803.6|42813.8|42793.8|42831.2|42811.2|42806.4|42786.4|60
1630529400000|2021-09-01 20:50:00|42813.7|42793.7|42803.6|42783.6|42813.7|42793.7|42793.6|42773.6|102
1630529700000|2021-09-01 20:55:00|42806.1|42786.1|42806.4|42786.4|42811.3|42791.3|42806.1|42786.1|43
1630533600000|2021-09-01 22:00:00|42839.7|42819.7|42805.9|42785.9|42839.7|42819.7|42803.5|42783.5|126
1630533900000|2021-09-01 22:05:00|42803.4|42783.4|42815.9|42795.9|42816|42796|42796|42776|54
1630534200000|2021-09-01 22:10:00|42813.5|42793.5|42826|42806|42826|42806|42813.4|42793.4|31
1630534500000|2021-09-01 22:15:00|42828.3|42808.3|42828.4|42808.4|42828.4|42808.4|42828.3|42808.3|0
1630534800000|2021-09-01 22:20:00|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|1
1630535100000|2021-09-01 22:25:00|42826|42806|42821|42801|42828.4|42808.4|42821|42801|7
1630535400000|2021-09-01 22:30:00|42825.9|42805.9|42828.4|42808.4|42828.5|42808.5|42825.9|42805.9|12
1630535700000|2021-09-01 22:35:00|42828.3|42808.3|42825.9|42805.9|42828.4|42808.4|42825.9|42805.9|6
1630536000000|2021-09-01 22:40:00|42826|42806|42830.9|42810.9|42830.9|42810.9|42826|42806|4
1630536300000|2021-09-01 22:45:00|42828.4|42808.4|42830.9|42810.9|42830.9|42810.9|42828.4|42808.4|30
1630536600000|2021-09-01 22:50:00|42831|42811|42835.9|42815.9|42835.9|42815.9|42828.4|42808.4|9
1630536900000|2021-09-01 22:55:00|42836|42816|42830.9|42810.9|42836|42816|42830.9|42810.9|9
1630537200000|2021-09-01 23:00:00|42831|42811|42833.4|42813.4|42835.8|42815.8|42828.4|42808.4|19
1630537500000|2021-09-01 23:05:00|42831|42811|42830.9|42810.9|42833.4|42813.4|42828.4|42808.4|3
1630537800000|2021-09-01 23:10:00|42828.5|42808.5|42833.3|42813.3|42833.3|42813.3|42828.4|42808.4|10
1630538100000|2021-09-01 23:15:00|42830.8|42810.8|42838.4|42818.4|42838.4|42818.4|42828.4|42808.4|13
1630538400000|2021-09-01 23:20:00|42838.3|42818.3|42838.4|42818.4|42840.8|42820.8|42835.9|42815.9|11
1630538700000|2021-09-01 23:25:00|42838.5|42818.5|42843.4|42823.4|42843.4|42823.4|42838.5|42818.5|11
1630539000000|2021-09-01 23:30:00|42843.5|42823.5|42848.4|42828.4|42858.4|42838.4|42843.5|42823.5|42
1630539300000|2021-09-01 23:35:00|42843.4|42823.4|42848.3|42828.3|42848.3|42828.3|42843.3|42823.3|35
1630539600000|2021-09-01 23:40:00|42848.2|42828.2|42843.3|42823.3|42848.3|42828.3|42843.3|42823.3|9
1630539900000|2021-09-01 23:45:00|42841|42821|42838.3|42818.3|42843.3|42823.3|42838.3|42818.3|16
1630540200000|2021-09-01 23:50:00|42833.6|42813.6|42835.8|42815.8|42838.3|42818.3|42825.8|42805.8|28
1630540500000|2021-09-01 23:55:00|42833.4|42813.4|42823.3|42803.3|42840.8|42820.8|42820.7|42800.7|19
1630540800000|2021-09-02 00:00:00|42825.8|42805.8|42853.3|42833.3|42853.3|42833.3|42825.8|42805.8|39
1630541100000|2021-09-02 00:05:00|42848.3|42828.3|42853.3|42833.3|42855.6|42835.6|42833.3|42813.3|47
1630541400000|2021-09-02 00:10:00|42860.9|42840.9|42848.4|42828.4|42865.8|42845.8|42843.5|42823.5|63
1630541700000|2021-09-02 00:15:00|42850.8|42830.8|42853.3|42833.3|42865.6|42845.6|42843.3|42823.3|71
1630542000000|2021-09-02 00:20:00|42855.7|42835.7|42863.3|42843.3|42863.3|42843.3|42850.8|42830.8|32
1630542300000|2021-09-02 00:25:00|42863.2|42843.2|42840.8|42820.8|42863.2|42843.2|42823.4|42803.4|47
1630542600000|2021-09-02 00:30:00|42843.3|42823.3|42838.6|42818.6|42850.8|42830.8|42833.4|42813.4|39
1630542900000|2021-09-02 00:35:00|42836.2|42816.2|42823.4|42803.4|42843.3|42823.3|42821.1|42801.1|36
1630543200000|2021-09-02 00:40:00|42828.3|42808.3|42800.7|42780.7|42833.4|42813.4|42793.4|42773.4|51
1630543500000|2021-09-02 00:45:00|42798.3|42778.3|42738.4|42718.4|42798.3|42778.3|42733.5|42713.5|182
1630543800000|2021-09-02 00:50:00|42745.6|42725.6|42745.9|42725.9|42748.3|42728.3|42716.1|42696.1|121
1630544100000|2021-09-02 00:55:00|42748.4|42728.4|42761|42741|42770.8|42750.8|42748.4|42728.4|59
1630544400000|2021-09-02 01:00:00|42753.5|42733.5|42811.2|42791.2|42816|42796|42736.1|42716.1|216
1630544700000|2021-09-02 01:05:00|42811.1|42791.1|42801.1|42781.1|42811.1|42791.1|42786.1|42766.1|164
1630545000000|2021-09-02 01:10:00|42801.2|42781.2|42781.3|42761.3|42811.1|42791.1|42781.3|42761.3|137
1630545300000|2021-09-02 01:15:00|42783.7|42763.7|42796.1|42776.1|42811.1|42791.1|42778.7|42758.7|70
1630545600000|2021-09-02 01:20:00|42791.1|42771.1|42823.7|42803.7|42823.7|42803.7|42788.6|42768.6|78
1630545900000|2021-09-02 01:25:00|42826.1|42806.1|42858.6|42838.6|42868.6|42848.6|42826.1|42806.1|129
1630546200000|2021-09-02 01:30:00|42856.1|42836.1|42873.4|42853.4|42875.9|42855.9|42833.6|42813.6|101
1630546500000|2021-09-02 01:35:00|42875.8|42855.8|42873.3|42853.3|42900.4|42880.4|42868.3|42848.3|122
1630546800000|2021-09-02 01:40:00|42875.8|42855.8|42868.3|42848.3|42900.5|42880.5|42863.3|42843.3|129
1630547100000|2021-09-02 01:45:00|42870.8|42850.8|42910.9|42890.9|42923.3|42903.3|42868.3|42848.3|148
1630547400000|2021-09-02 01:50:00|42901|42881|42890.8|42870.8|42933.3|42913.3|42890.8|42870.8|109
1630547700000|2021-09-02 01:55:00|42888.3|42868.3|42923.1|42903.1|42928.2|42908.2|42885.8|42865.8|84
1630548000000|2021-09-02 02:00:00|42918.4|42898.4|42903.1|42883.1|42918.4|42898.4|42893.2|42873.2|77
1630548300000|2021-09-02 02:05:00|42908|42888|42918.2|42898.2|42920.7|42900.7|42883.4|42863.4|85
1630548600000|2021-09-02 02:10:00|42918.1|42898.1|42950.6|42930.6|42955.4|42935.4|42913.2|42893.2|148
1630548900000|2021-09-02 02:15:00|42948.1|42928.1|42943.1|42923.1|42953.1|42933.1|42933.2|42913.2|53
1630549200000|2021-09-02 02:20:00|42938.2|42918.2|42938.1|42918.1|42938.2|42918.2|42933.2|42913.2|25
1630549500000|2021-09-02 02:25:00|42938|42918|42940.6|42920.6|42945.6|42925.6|42933.2|42913.2|29
1630549800000|2021-09-02 02:30:00|42938.2|42918.2|42983.2|42963.2|42988.1|42968.1|42938.2|42918.2|166
1630550100000|2021-09-02 02:35:00|42980.7|42960.7|42980.5|42960.5|43003|42983|42975.6|42955.6|135
1630550400000|2021-09-02 02:40:00|42982.9|42962.9|42985.7|42965.7|42998|42978|42980.5|42960.5|92
1630550700000|2021-09-02 02:45:00|42988.2|42968.2|42998.2|42978.2|43003|42983|42983.1|42963.1|91
1630551000000|2021-09-02 02:50:00|42998.1|42978.1|42990.8|42970.8|42998.2|42978.2|42965.8|42945.8|122
1630551300000|2021-09-02 02:55:00|42993.3|42973.3|43043.3|43023.3|43058.3|43038.3|42990.8|42970.8|312
1630551600000|2021-09-02 03:00:00|43040.9|43020.9|43008.3|42988.3|43043.3|43023.3|43008.3|42988.3|76
1630551900000|2021-09-02 03:05:00|43005.9|42985.9|43008.3|42988.3|43008.3|42988.3|42978.3|42958.3|143
1630552200000|2021-09-02 03:10:00|43008.1|42988.1|42993.3|42973.3|43013.3|42993.3|42985.8|42965.8|72
1630552500000|2021-09-02 03:15:00|42990.8|42970.8|42978.3|42958.3|42990.8|42970.8|42953.3|42933.3|164
1630552800000|2021-09-02 03:20:00|42975.9|42955.9|42948.3|42928.3|42975.9|42955.9|42948.3|42928.3|83
1630553100000|2021-09-02 03:25:00|42945.9|42925.9|42968.3|42948.3|42983.1|42963.1|42943.3|42923.3|85
1630553400000|2021-09-02 03:30:00|42965.9|42945.9|42940.9|42920.9|42965.9|42945.9|42940.9|42920.9|72
1630553700000|2021-09-02 03:35:00|42936|42916|42955.8|42935.8|42958.3|42938.3|42930.9|42910.9|44
1630554000000|2021-09-02 03:40:00|42953.4|42933.4|42961|42941|42961|42941|42945.9|42925.9|35
1630554300000|2021-09-02 03:45:00|42963.5|42943.5|42948.6|42928.6|42975.8|42955.8|42946.1|42926.1|47
1630554600000|2021-09-02 03:50:00|42951.1|42931.1|42956|42936|42958.5|42938.5|42948.5|42928.5|12
1630554900000|2021-09-02 03:55:00|42953.6|42933.6|42951|42931|42958.5|42938.5|42951|42931|15
1630555200000|2021-09-02 04:00:00|42948.6|42928.6|42958.5|42938.5|42963.5|42943.5|42943.6|42923.6|19
1630555500000|2021-09-02 04:05:00|42961|42941|42981|42961|42983.5|42963.5|42961|42941|19
1630555800000|2021-09-02 04:10:00|42983.4|42963.4|42968.5|42948.5|42983.5|42963.5|42968.5|42948.5|15
1630556100000|2021-09-02 04:15:00|42966|42946|42948.5|42928.5|42966|42946|42948.5|42928.5|16
1630556400000|2021-09-02 04:20:00|42946|42926|42953.5|42933.5|42956|42936|42946|42926|16
1630556700000|2021-09-02 04:25:00|42948.6|42928.6|42941|42921|42948.6|42928.6|42941|42921|16
1630557000000|2021-09-02 04:30:00|42938.6|42918.6|42933.5|42913.5|42938.6|42918.6|42933.5|42913.5|25
1630557300000|2021-09-02 04:35:00|42931|42911|42923.5|42903.5|42931|42911|42921|42901|41
1630557600000|2021-09-02 04:40:00|42923.6|42903.6|42928.5|42908.5|42928.5|42908.5|42923.6|42903.6|29
1630557900000|2021-09-02 04:45:00|42926.1|42906.1|42916|42896|42928.5|42908.5|42913.5|42893.5|32
1630558200000|2021-09-02 04:50:00|42913.6|42893.6|42918.5|42898.5|42921|42901|42913.5|42893.5|19
1630558500000|2021-09-02 04:55:00|42923.5|42903.5|42906|42886|42923.5|42903.5|42898.5|42878.5|37
1630558800000|2021-09-02 05:00:00|42903.6|42883.6|42926|42906|42951|42931|42903.6|42883.6|63
1630559100000|2021-09-02 05:05:00|42928.5|42908.5|42936|42916|42936.1|42916.1|42921|42901|26
1630559400000|2021-09-02 05:10:00|42938.5|42918.5|42931.1|42911.1|42941|42921|42931.1|42911.1|16
1630559700000|2021-09-02 05:15:00|42931|42911|42921|42901|42941|42921|42921|42901|40
1630560000000|2021-09-02 05:20:00|42920.8|42900.8|42960.8|42940.8|42960.8|42940.8|42908.5|42888.5|51
1630560300000|2021-09-02 05:25:00|42958.3|42938.3|42948.4|42928.4|42960.9|42940.9|42933.6|42913.6|44
1630560600000|2021-09-02 05:30:00|42953.2|42933.2|42918.4|42898.4|43008.4|42988.4|42915.9|42895.9|200
1630560900000|2021-09-02 05:35:00|42915.9|42895.9|42970.9|42950.9|42976.1|42956.1|42908.4|42888.4|118
1630561200000|2021-09-02 05:40:00|42973.3|42953.3|42950.7|42930.7|42975.9|42955.9|42923.6|42903.6|85
1630561500000|2021-09-02 05:45:00|42948.3|42928.3|42925.9|42905.9|42950.7|42930.7|42913.4|42893.4|71
1630561800000|2021-09-02 05:50:00|42923.5|42903.5|42950.9|42930.9|42953.4|42933.4|42918.5|42898.5|61
1630562100000|2021-09-02 05:55:00|42948.4|42928.4|42900.9|42880.9|42948.4|42928.4|42898.4|42878.4|158
1630562400000|2021-09-02 06:00:00|42898.4|42878.4|42940.9|42920.9|42940.9|42920.9|42856|42836|197
1630562700000|2021-09-02 06:05:00|42943.5|42923.5|42913.4|42893.4|42968.4|42948.4|42908.7|42888.7|172
1630563000000|2021-09-02 06:10:00|42918.4|42898.4|42913.4|42893.4|42945.9|42925.9|42908.4|42888.4|92
1630563300000|2021-09-02 06:15:00|42913.2|42893.2|42955.9|42935.9|42958.3|42938.3|42903.4|42883.4|114
1630563600000|2021-09-02 06:20:00|42956|42936|42945.7|42925.7|42973.2|42953.2|42931|42911|81
1630563900000|2021-09-02 06:25:00|42943.3|42923.3|42933.2|42913.2|42968.2|42948.2|42933.2|42913.2|181
1630564200000|2021-09-02 06:30:00|42930.7|42910.7|42903.2|42883.2|42930.7|42910.7|42900.8|42880.8|102
1630564500000|2021-09-02 06:35:00|42903.4|42883.4|42875.7|42855.7|42943|42923|42873.2|42853.2|162
1630564800000|2021-09-02 06:40:00|42873.2|42853.2|42903.2|42883.2|42903.2|42883.2|42868|42848|113
1630565100000|2021-09-02 06:45:00|42905.5|42885.5|42980.5|42960.5|42980.5|42960.5|42905.5|42885.5|157
1630565400000|2021-09-02 06:50:00|42980.7|42960.7|42978.2|42958.2|42993|42973|42963.2|42943.2|113
1630565700000|2021-09-02 06:55:00|42980.5|42960.5|42947.9|42927.9|43012.7|42992.7|42945.5|42925.5|243
1630566000000|2021-09-02 07:00:00|42955.3|42935.3|42950.4|42930.4|42985.3|42965.3|42902.9|42882.9|190
1630566300000|2021-09-02 07:05:00|42955.4|42935.4|42890.4|42870.4|42957.8|42937.8|42877.9|42857.9|132
1630566600000|2021-09-02 07:10:00|42892.9|42872.9|42935.4|42915.4|42940.4|42920.4|42880.4|42860.4|96
1630566900000|2021-09-02 07:15:00|42933|42913|42930.4|42910.4|42938|42918|42890.4|42870.4|64
1630567200000|2021-09-02 07:20:00|42927.9|42907.9|42932.9|42912.9|42942.9|42922.9|42920.4|42900.4|45
1630567500000|2021-09-02 07:25:00|42935.4|42915.4|42902.9|42882.9|42945.5|42925.5|42892.9|42872.9|71
1630567800000|2021-09-02 07:30:00|42900.5|42880.5|42937.8|42917.8|42942.7|42922.7|42897.9|42877.9|47
1630568100000|2021-09-02 07:35:00|42935.3|42915.3|42935.3|42915.3|42962.8|42942.8|42930.4|42910.4|69
1630568400000|2021-09-02 07:40:00|42937.8|42917.8|42985|42965|42987.5|42967.5|42937.8|42917.8|88
1630568700000|2021-09-02 07:45:00|42982.6|42962.6|42953|42933|43007.8|42987.8|42950.4|42930.4|123
1630569000000|2021-09-02 07:50:00|42955.4|42935.4|42902.9|42882.9|42955.4|42935.4|42902.9|42882.9|91
1630569300000|2021-09-02 07:55:00|42905.4|42885.4|42912.9|42892.9|42920.4|42900.4|42887.9|42867.9|75
1630569600000|2021-09-02 08:00:00|42915.5|42895.5|42898|42878|42920.4|42900.4|42880.5|42860.5|93
1630569900000|2021-09-02 08:05:00|42900.4|42880.4|42905.2|42885.2|42905.4|42885.4|42880.4|42860.4|79
1630570200000|2021-09-02 08:10:00|42902.9|42882.9|42880.4|42860.4|42932.9|42912.9|42873|42853|79
1630570500000|2021-09-02 08:15:00|42882.9|42862.9|42887.9|42867.9|42907.9|42887.9|42877.9|42857.9|70
1630570800000|2021-09-02 08:20:00|42885.5|42865.5|42880.2|42860.2|42895.2|42875.2|42873|42853|93
1630571100000|2021-09-02 08:25:00|42882.6|42862.6|42870.2|42850.2|42895.2|42875.2|42853|42833|126
1630571400000|2021-09-02 08:30:00|42870.3|42850.3|42857.6|42837.6|42872.6|42852.6|42800.2|42780.2|273
1630571700000|2021-09-02 08:35:00|42857.7|42837.7|42862.7|42842.7|42887.7|42867.7|42840.5|42820.5|95
1630572000000|2021-09-02 08:40:00|42858|42838|42837.7|42817.7|42860.1|42840.1|42808|42788|115
1630572300000|2021-09-02 08:45:00|42840.2|42820.2|42832.7|42812.7|42847.7|42827.7|42830.2|42810.2|40
1630572600000|2021-09-02 08:50:00|42832.8|42812.8|42845.2|42825.2|42852.7|42832.7|42832.8|42812.8|43
1630572900000|2021-09-02 08:55:00|42845.3|42825.3|42847.5|42827.5|42857.7|42837.7|42825.3|42805.3|144
1630573200000|2021-09-02 09:00:00|42847.6|42827.6|42897.6|42877.6|42897.6|42877.6|42847.6|42827.6|66
1630573500000|2021-09-02 09:05:00|42895.2|42875.2|42885.1|42865.1|42895.2|42875.2|42872.6|42852.6|52
1630573800000|2021-09-02 09:10:00|42882.6|42862.6|42880.1|42860.1|42885.1|42865.1|42867.8|42847.8|29
1630574100000|2021-09-02 09:15:00|42882.5|42862.5|42872.6|42852.6|42892.6|42872.6|42855.1|42835.1|44
1630574400000|2021-09-02 09:20:00|42870.1|42850.1|42830.1|42810.1|42872.6|42852.6|42827.6|42807.6|41
1630574700000|2021-09-02 09:25:00|42832.6|42812.6|42857.4|42837.4|42857.6|42837.6|42827.6|42807.6|32
1630575000000|2021-09-02 09:30:00|42855.1|42835.1|42847.6|42827.6|42857.4|42837.4|42837.6|42817.6|27
1630575300000|2021-09-02 09:35:00|42847.7|42827.7|42890.1|42870.1|42905.1|42885.1|42844.9|42824.9|79
1630575600000|2021-09-02 09:40:00|42887.6|42867.6|42875.1|42855.1|42905.1|42885.1|42872.6|42852.6|44
1630575900000|2021-09-02 09:45:00|42877.4|42857.4|42897.5|42877.5|42907.5|42887.5|42877.4|42857.4|39
1630576200000|2021-09-02 09:50:00|42892.5|42872.5|42862.7|42842.7|42892.5|42872.5|42862.7|42842.7|24
1630576500000|2021-09-02 09:55:00|42865|42845|42867.5|42847.5|42874.9|42854.9|42845.3|42825.3|86
1630576800000|2021-09-02 10:00:00|42862.7|42842.7|42850|42830|42867.5|42847.5|42837.7|42817.7|23
1630577100000|2021-09-02 10:05:00|42852.5|42832.5|42830|42810|42854.9|42834.9|42827.5|42807.5|60
1630577400000|2021-09-02 10:10:00|42829.9|42809.9|42850|42830|42854.9|42834.9|42829.9|42809.9|24
1630577700000|2021-09-02 10:15:00|42849.9|42829.9|42852.4|42832.4|42855|42835|42842.5|42822.5|24
1630578000000|2021-09-02 10:20:00|42850|42830|42855|42835|42867.5|42847.5|42845|42825|55
1630578300000|2021-09-02 10:25:00|42854.9|42834.9|42872.5|42852.5|42877.5|42857.5|42854.9|42834.9|29
1630578600000|2021-09-02 10:30:00|42872.3|42852.3|42850|42830|42872.5|42852.5|42847.5|42827.5|25
1630578900000|2021-09-02 10:35:00|42852.4|42832.4|42857.5|42837.5|42862.5|42842.5|42845.3|42825.3|46
1630579200000|2021-09-02 10:40:00|42859.9|42839.9|42852.5|42832.5|42872.5|42852.5|42847.5|42827.5|40
1630579500000|2021-09-02 10:45:00|42850|42830|42812.5|42792.5|42850|42830|42795|42775|75
1630579800000|2021-09-02 10:50:00|42815|42795|42805|42785|42822.4|42802.4|42800|42780|62
1630580100000|2021-09-02 10:55:00|42804.9|42784.9|42755|42735|42809.9|42789.9|42755|42735|118
1630580400000|2021-09-02 11:00:00|42757.5|42737.5|42747.5|42727.5|42772.5|42752.5|42727.5|42707.5|163
1630580700000|2021-09-02 11:05:00|42750|42730|42707.6|42687.6|42757.5|42737.5|42707.6|42687.6|107
1630581000000|2021-09-02 11:10:00|42712.5|42692.5|42710|42690|42722.5|42702.5|42682.5|42662.5|239
1630581300000|2021-09-02 11:15:00|42712.4|42692.4|42764.9|42744.9|42765.1|42745.1|42702.5|42682.5|199
1630581600000|2021-09-02 11:20:00|42765|42745|42757.5|42737.5|42772.5|42752.5|42750|42730|84
1630581900000|2021-09-02 11:25:00|42755|42735|42802.5|42782.5|42807.5|42787.5|42730|42710|94
1630582200000|2021-09-02 11:30:00|42802.6|42782.6|42837.5|42817.5|42870.1|42850.1|42802.6|42782.6|317
1630582500000|2021-09-02 11:35:00|42840|42820|42862.5|42842.5|42907.3|42887.3|42839.8|42819.8|206
1630582800000|2021-09-02 11:40:00|42862.3|42842.3|42840.1|42820.1|42862.5|42842.5|42837.5|42817.5|84
1630583100000|2021-09-02 11:45:00|42840|42820|42822.6|42802.6|42840|42820|42817.5|42797.5|101
1630583400000|2021-09-02 11:50:00|42825|42805|42825|42805|42837.6|42817.6|42807.6|42787.6|134
1630583700000|2021-09-02 11:55:00|42825.1|42805.1|42795.3|42775.3|42827.6|42807.6|42792.7|42772.7|80
1630584000000|2021-09-02 12:00:00|42792.7|42772.7|42780.2|42760.2|42802.6|42782.6|42765.2|42745.2|133
1630584300000|2021-09-02 12:05:00|42777.7|42757.7|42772.7|42752.7|42777.7|42757.7|42760.2|42740.2|106
1630584600000|2021-09-02 12:10:00|42770.2|42750.2|42740.2|42720.2|42770.2|42750.2|42685.2|42665.2|374
1630584900000|2021-09-02 12:15:00|42737.7|42717.7|42660.6|42640.6|42740.2|42720.2|42657.9|42637.9|416
1630585200000|2021-09-02 12:20:00|42658.2|42638.2|42605.4|42585.4|42670.4|42650.4|42592.9|42572.9|390
1630585500000|2021-09-02 12:25:00|42615.1|42595.1|42562.9|42542.9|42622.9|42602.9|42540.8|42520.8|443
1630585800000|2021-09-02 12:30:00|42560.5|42540.5|42612.9|42592.9|42655.4|42635.4|42550.4|42530.4|410
1630586100000|2021-09-02 12:35:00|42607.9|42587.9|42697.9|42677.9|42700.4|42680.4|42590.4|42570.4|312
1630586400000|2021-09-02 12:40:00|42700.3|42680.3|42665.4|42645.4|42700.3|42680.3|42630.4|42610.4|163
1630586700000|2021-09-02 12:45:00|42662.9|42642.9|42720.3|42700.3|42722.7|42702.7|42645.4|42625.4|192
1630587000000|2021-09-02 12:50:00|42720.4|42700.4|42712.9|42692.9|42722.9|42702.9|42687.9|42667.9|156
1630587300000|2021-09-02 12:55:00|42710.5|42690.5|42705.5|42685.5|42732.8|42712.8|42692.9|42672.9|241
1630587600000|2021-09-02 13:00:00|42708|42688|42760.4|42740.4|42782.9|42762.9|42708|42688|685
1630587900000|2021-09-02 13:05:00|42757.9|42737.9|42715.5|42695.5|42800.4|42780.4|42715.4|42695.4|309
1630588200000|2021-09-02 13:10:00|42712.9|42692.9|42765.4|42745.4|42785.4|42765.4|42698|42678|275
1630588500000|2021-09-02 13:15:00|42767.8|42747.8|42782.9|42762.9|42790.3|42770.3|42742.9|42722.9|303
1630588800000|2021-09-02 13:20:00|42787.9|42767.9|42737.9|42717.9|42788|42768|42735.4|42715.4|147
1630589100000|2021-09-02 13:25:00|42740.4|42720.4|42742.9|42722.9|42775.4|42755.4|42730.5|42710.5|143
1630589400000|2021-09-02 13:30:00|42745.4|42725.4|42810.1|42790.1|42830.1|42810.1|42742.9|42722.9|781
1630589700000|2021-09-02 13:35:00|42807.7|42787.7|42770.1|42750.1|42815.1|42795.1|42727.7|42707.7|299
1630590000000|2021-09-02 13:40:00|42772.6|42752.6|42852.5|42832.5|42852.5|42832.5|42772.6|42752.6|418
1630590300000|2021-09-02 13:45:00|42854.9|42834.9|42962.4|42942.4|42982.4|42962.4|42854.9|42834.9|711
1630590600000|2021-09-02 13:50:00|42957.4|42937.4|42902.4|42882.4|42959.9|42939.9|42902.4|42882.4|283
1630590900000|2021-09-02 13:55:00|42900.1|42880.1|42875.1|42855.1|42902.5|42882.5|42830.1|42810.1|322
1630591200000|2021-09-02 14:00:00|42880|42860|42817.6|42797.6|42907.6|42887.6|42815.1|42795.1|368
1630591500000|2021-09-02 14:05:00|42815.1|42795.1|42890.1|42870.1|42892.6|42872.6|42807.6|42787.6|201
1630591800000|2021-09-02 14:10:00|42887.6|42867.6|42902.8|42882.8|42915.2|42895.2|42872.6|42852.6|238
1630592100000|2021-09-02 14:15:00|42900.3|42880.3|42877.8|42857.8|42912.7|42892.7|42877.8|42857.8|207
1630592400000|2021-09-02 14:20:00|42875.5|42855.5|42900.6|42880.6|42910.5|42890.5|42872.8|42852.8|174
1630592700000|2021-09-02 14:25:00|42898.2|42878.2|42958|42938|42958|42938|42893.2|42873.2|247
1630593000000|2021-09-02 14:30:00|42967.8|42947.8|42965.3|42945.3|43000.3|42980.3|42965.3|42945.3|285
1630593300000|2021-09-02 14:35:00|42963|42943|42965.3|42945.3|43000.2|42980.2|42947.8|42927.8|165
1630593600000|2021-09-02 14:40:00|42970.3|42950.3|43032.8|43012.8|43035.5|43015.5|42967.8|42947.8|195
1630593900000|2021-09-02 14:45:00|43030.5|43010.5|42995.3|42975.3|43032.8|43012.8|42985.3|42965.3|149
1630594200000|2021-09-02 14:50:00|42992.8|42972.8|42987.4|42967.4|43002.8|42982.8|42940.3|42920.3|254
1630594500000|2021-09-02 14:55:00|42989.9|42969.9|43024.8|43004.8|43049.8|43029.8|42985.1|42965.1|344
1630594800000|2021-09-02 15:00:00|43027.3|43007.3|42967.6|42947.6|43054.7|43034.7|42965.1|42945.1|285
1630595100000|2021-09-02 15:05:00|42969.9|42949.9|42987.6|42967.6|42992.4|42972.4|42962.6|42942.6|114
1630595400000|2021-09-02 15:10:00|42985.2|42965.2|42977.4|42957.4|43022.4|43002.4|42977.4|42957.4|167
1630595700000|2021-09-02 15:15:00|42975.1|42955.1|42962.7|42942.7|42990|42970|42962.5|42942.5|119
1630596000000|2021-09-02 15:20:00|42965|42945|42939.9|42919.9|42977.5|42957.5|42920|42900|150
1630596300000|2021-09-02 15:25:00|42937.5|42917.5|42932.5|42912.5|42937.5|42917.5|42907.5|42887.5|143
1630596600000|2021-09-02 15:30:00|42930.2|42910.2|42907.5|42887.5|42930.2|42910.2|42902.5|42882.5|164
1630596900000|2021-09-02 15:35:00|42905.2|42885.2|42937.5|42917.5|42957.3|42937.3|42887.8|42867.8|197
1630597200000|2021-09-02 15:40:00|42935.2|42915.2|42910.3|42890.3|42950|42930|42907.8|42887.8|144
1630597500000|2021-09-02 15:45:00|42907.8|42887.8|42928|42908|42932.8|42912.8|42892.8|42872.8|148
1630597800000|2021-09-02 15:50:00|42930.4|42910.4|42943|42923|42945.4|42925.4|42930.4|42910.4|160
1630598100000|2021-09-02 15:55:00|42940.7|42920.7|42942.8|42922.8|42960.4|42940.4|42925.5|42905.5|151
1630598400000|2021-09-02 16:00:00|42945.3|42925.3|42977.8|42957.8|42985.4|42965.4|42942.8|42922.8|170
1630598700000|2021-09-02 16:05:00|42972.9|42952.9|42942.8|42922.8|42972.9|42952.9|42942.8|42922.8|113
1630599000000|2021-09-02 16:10:00|42935.1|42915.1|42942.8|42922.8|42950.1|42930.1|42927.8|42907.8|138
1630599300000|2021-09-02 16:15:00|42945.3|42925.3|42947.8|42927.8|42970.1|42950.1|42945.3|42925.3|136
1630599600000|2021-09-02 16:20:00|42952.5|42932.5|42997.8|42977.8|42997.9|42977.9|42942.8|42922.8|117
1630599900000|2021-09-02 16:25:00|43000.1|42980.1|43013|42993|43022.6|43002.6|42995.3|42975.3|150
1630600200000|2021-09-02 16:30:00|43010.6|42990.6|43002.9|42982.9|43027.8|43007.8|42995.8|42975.8|180
1630600500000|2021-09-02 16:35:00|43000.5|42980.5|42985.4|42965.4|43005.4|42985.4|42975.8|42955.8|110
1630600800000|2021-09-02 16:40:00|42987.9|42967.9|43020.9|43000.9|43023.4|43003.4|42985.5|42965.5|135
1630601100000|2021-09-02 16:45:00|43013.4|42993.4|43013.3|42993.3|43020.5|43000.5|42998.5|42978.5|143
1630601400000|2021-09-02 16:50:00|43010.9|42990.9|43020.8|43000.8|43023.4|43003.4|43005.9|42985.9|126
1630601700000|2021-09-02 16:55:00|43023.3|43003.3|43040.2|43020.2|43057.7|43037.7|43018.2|42998.2|614
1630602000000|2021-09-02 17:00:00|43040.1|43020.1|43047.7|43027.7|43077.3|43057.3|43030|43010|271
1630602300000|2021-09-02 17:05:00|43047.9|43027.9|43075.2|43055.2|43085.2|43065.2|43047.9|43027.9|123
1630602600000|2021-09-02 17:10:00|43077.6|43057.6|43105.4|43085.4|43107.7|43087.7|43067.7|43047.7|129
1630602900000|2021-09-02 17:15:00|43107.7|43087.7|43097.8|43077.8|43107.7|43087.7|43095.3|43075.3|360
1630603200000|2021-09-02 17:20:00|43095.5|43075.5|43087.6|43067.6|43097.8|43077.8|43085.2|43065.2|76
1630603500000|2021-09-02 17:25:00|43085.2|43065.2|43087.7|43067.7|43097.7|43077.7|43078.1|43058.1|80
1630603800000|2021-09-02 17:30:00|43085.3|43065.3|43077.7|43057.7|43087.7|43067.7|43068.1|43048.1|65
1630604100000|2021-09-02 17:35:00|43077.6|43057.6|43085.2|43065.2|43085.2|43065.2|43067.8|43047.8|64
1630604400000|2021-09-02 17:40:00|43087.6|43067.6|43077.8|43057.8|43087.7|43067.7|43073|43053|61
1630604700000|2021-09-02 17:45:00|43075.5|43055.5|43065.5|43045.5|43078|43058|43060.5|43040.5|132
1630605000000|2021-09-02 17:50:00|43063|43043|43050.8|43030.8|43065.6|43045.6|43048.2|43028.2|83
1630605300000|2021-09-02 17:55:00|43050.7|43030.7|43063.2|43043.2|43065.7|43045.7|43048.2|43028.2|49
1630605600000|2021-09-02 18:00:00|43058.2|43038.2|43050.8|43030.8|43070.7|43050.7|43050.7|43030.7|48
1630605900000|2021-09-02 18:05:00|43050.7|43030.7|43043.2|43023.2|43058.2|43038.2|43040.7|43020.7|62
1630606200000|2021-09-02 18:10:00|43045.6|43025.6|43060.7|43040.7|43063.2|43043.2|43040.8|43020.8|69
1630606500000|2021-09-02 18:15:00|43058.2|43038.2|43053.2|43033.2|43063.5|43043.5|43050.8|43030.8|46
1630606800000|2021-09-02 18:20:00|43050.8|43030.8|43038.1|43018.1|43053.2|43033.2|43033.2|43013.2|50
1630607100000|2021-09-02 18:25:00|43038.2|43018.2|43028.2|43008.2|43040.7|43020.7|43028.2|43008.2|44
1630607400000|2021-09-02 18:30:00|43028.3|43008.3|43043.2|43023.2|43045.6|43025.6|43028.3|43008.3|31
1630607700000|2021-09-02 18:35:00|43043.1|43023.1|43033.2|43013.2|43043.2|43023.2|43028.2|43008.2|31
1630608000000|2021-09-02 18:40:00|43035.7|43015.7|43038.2|43018.2|43040.6|43020.6|43035.7|43015.7|22
1630608300000|2021-09-02 18:45:00|43043.1|43023.1|43035.5|43015.5|43047.9|43027.9|43035.5|43015.5|27
1630608600000|2021-09-02 18:50:00|43035.7|43015.7|43038.2|43018.2|43038.2|43018.2|43033.2|43013.2|9
1630608900000|2021-09-02 18:55:00|43040.5|43020.5|43048.2|43028.2|43052.9|43032.9|43040.5|43020.5|34
1630609200000|2021-09-02 19:00:00|43043.2|43023.2|43043.2|43023.2|43048.2|43028.2|43043.2|43023.2|30
1630609500000|2021-09-02 19:05:00|43045.7|43025.7|43038.2|43018.2|43048.2|43028.2|43038.2|43018.2|63
1630609800000|2021-09-02 19:10:00|43038|43018|43032.9|43012.9|43038|43018|43028|43008|17
1630610100000|2021-09-02 19:15:00|43033.2|43013.2|43038.2|43018.2|43043.2|43023.2|43033.2|43013.2|10
1630610400000|2021-09-02 19:20:00|43043|43023|43038.2|43018.2|43052.8|43032.8|43038|43018|35
1630610700000|2021-09-02 19:25:00|43043|43023|43038.2|43018.2|43048.2|43028.2|43033.3|43013.3|20
1630611000000|2021-09-02 19:30:00|43040.5|43020.5|43033.2|43013.2|43042.9|43022.9|43032.9|43012.9|34
1630611300000|2021-09-02 19:35:00|43033|43013|43025.5|43005.5|43035.4|43015.4|43018|42998|52
1630611600000|2021-09-02 19:40:00|43027.9|43007.9|43033|43013|43038|43018|43027.9|43007.9|17
1630611900000|2021-09-02 19:45:00|43030.5|43010.5|43003|42983|43030.5|43010.5|43002.9|42982.9|45
1630612200000|2021-09-02 19:50:00|43010.6|42990.6|43023.1|43003.1|43025.6|43005.6|43010.6|42990.6|29
1630612500000|2021-09-02 19:55:00|43020.6|43000.6|43023.1|43003.1|43023.1|43003.1|43008.3|42988.3|82
1630612800000|2021-09-02 20:00:00|43025.5|43005.5|43015.8|42995.8|43025.6|43005.6|43010.6|42990.6|48
1630613100000|2021-09-02 20:05:00|43013.3|42993.3|43010.6|42990.6|43013.3|42993.3|43008.1|42988.1|35
1630613400000|2021-09-02 20:10:00|43008.3|42988.3|43003.3|42983.3|43008.3|42988.3|42998.4|42978.4|42
1630613700000|2021-09-02 20:15:00|43005.8|42985.8|43008.1|42988.1|43008.1|42988.1|43005.8|42985.8|7
1630614000000|2021-09-02 20:20:00|43012.9|42992.9|43003.3|42983.3|43013.1|42993.1|43003.3|42983.3|23
1630614300000|2021-09-02 20:25:00|43005.6|42985.6|43013.2|42993.2|43013.2|42993.2|42998.3|42978.3|41
1630614600000|2021-09-02 20:30:00|43015.7|42995.7|42998.2|42978.2|43015.7|42995.7|42998.2|42978.2|42
1630614900000|2021-09-02 20:35:00|42993.4|42973.4|42988.2|42968.2|42993.4|42973.4|42988.2|42968.2|28
1630615200000|2021-09-02 20:40:00|42988.4|42968.4|42988.2|42968.2|42988.4|42968.4|42988.2|42968.2|5
1630615500000|2021-09-02 20:45:00|42988.4|42968.4|42975.6|42955.6|42990.6|42970.6|42975.6|42955.6|35
1630615800000|2021-09-02 20:50:00|42975.5|42955.5|42973.1|42953.1|42980.6|42960.6|42970.6|42950.6|53
1630616100000|2021-09-02 20:55:00|42975.5|42955.5|42973.1|42953.1|42975.6|42955.6|42968.1|42948.1|31
1630620000000|2021-09-02 22:00:00|42968.2|42948.2|42985.6|42965.6|42995.4|42975.4|42963.7|42943.7|42
1630620300000|2021-09-02 22:05:00|42983.1|42963.1|42995.4|42975.4|42995.4|42975.4|42983.1|42963.1|6
1630620600000|2021-09-02 22:10:00|42992.9|42972.9|42987.5|42967.5|42995.4|42975.4|42982.8|42962.8|20
1630620900000|2021-09-02 22:15:00|42982.6|42962.6|42982.6|42962.6|42985.1|42965.1|42980|42960|17
1630621200000|2021-09-02 22:20:00|42982.8|42962.8|42982.6|42962.6|42985.3|42965.3|42982.6|42962.6|10
1630621500000|2021-09-02 22:25:00|||||||||4
1630621800000|2021-09-02 22:30:00|42985|42965|42982.6|42962.6|42987.4|42967.4|42982.6|42962.6|22
1630622100000|2021-09-02 22:35:00|42985|42965|42985|42965|42987.5|42967.5|42982.6|42962.6|9
1630622400000|2021-09-02 22:40:00|42982.6|42962.6|42982.9|42962.9|42982.9|42962.9|42980.4|42960.4|10
1630622700000|2021-09-02 22:45:00|42985.3|42965.3|42985.3|42965.3|42992.4|42972.4|42985.3|42965.3|9
1630623000000|2021-09-02 22:50:00|42982.8|42962.8|42992.6|42972.6|42992.6|42972.6|42982.8|42962.8|5
1630623300000|2021-09-02 22:55:00|43000.4|42980.4|42992.6|42972.6|43002.6|42982.6|42992.6|42972.6|32
1630623600000|2021-09-02 23:00:00|42990.3|42970.3|42997.6|42977.6|43002.6|42982.6|42982.9|42962.9|18
1630623900000|2021-09-02 23:05:00|42997.5|42977.5|42972.6|42952.6|42997.5|42977.5|42972.6|42952.6|32
1630624200000|2021-09-02 23:10:00|42975.1|42955.1|42955.1|42935.1|42975.1|42955.1|42955.1|42935.1|24
1630624500000|2021-09-02 23:15:00|42957.6|42937.6|42957.6|42937.6|42962.6|42942.6|42952.6|42932.6|18
1630624800000|2021-09-02 23:20:00|42957.5|42937.5|42955.1|42935.1|42957.5|42937.5|42952.6|42932.6|14
1630625100000|2021-09-02 23:25:00|42955|42935|42957.6|42937.6|42957.6|42937.6|42952.6|42932.6|2
1630625400000|2021-09-02 23:30:00|42952.6|42932.6|42952.6|42932.6|42957.6|42937.6|42952.5|42932.5|7
1630625700000|2021-09-02 23:35:00|42952.5|42932.5|42957.6|42937.6|42957.6|42937.6|42952.5|42932.5|10
1630626000000|2021-09-02 23:40:00|42955.1|42935.1|42952.6|42932.6|42955.1|42935.1|42952.6|42932.6|10
1630626300000|2021-09-02 23:45:00|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|8
1630626600000|2021-09-02 23:50:00|42952.6|42932.6|42967.7|42947.7|42967.7|42947.7|42952.6|42932.6|17
1630626900000|2021-09-02 23:55:00|42967.6|42947.6|42969.9|42949.9|42975.1|42955.1|42967.6|42947.6|10
1630627200000|2021-09-03 00:00:00|42967.6|42947.6|42962.6|42942.6|42977.7|42957.7|42955.3|42935.3|57
1630627500000|2021-09-03 00:05:00|42957.6|42937.6|42982.6|42962.6|42982.6|42962.6|42957.6|42937.6|45
1630627800000|2021-09-03 00:10:00|42984.9|42964.9|43002.7|42982.7|43002.7|42982.7|42982.7|42962.7|43
1630628100000|2021-09-03 00:15:00|43005.1|42985.1|43012.6|42992.6|43015.2|42995.2|43002.6|42982.6|40
1630628400000|2021-09-03 00:20:00|43010.2|42990.2|43014.9|42994.9|43017.6|42997.6|43007.7|42987.7|24
1630628700000|2021-09-03 00:25:00|43015.1|42995.1|43039.8|43019.8|43039.8|43019.8|43010.2|42990.2|31
1630629000000|2021-09-03 00:30:00|43039.9|43019.9|43050.1|43030.1|43052.6|43032.6|43037.6|43017.6|28
1630629300000|2021-09-03 00:35:00|43047.6|43027.6|43065|43045|43067.5|43047.5|43037.6|43017.6|36
1630629600000|2021-09-03 00:40:00|43067.5|43047.5|43097.3|43077.3|43097.3|43077.3|43062.5|43042.5|55
1630629900000|2021-09-03 00:45:00|43094.9|43074.9|43095.2|43075.2|43097.5|43077.5|43092.5|43072.5|34
1630630200000|2021-09-03 00:50:00|43097.5|43077.5|43078|43058|43097.7|43077.7|43072.8|43052.8|35
1630630500000|2021-09-03 00:55:00|43077.8|43057.8|43095.2|43075.2|43095.2|43075.2|43077.8|43057.8|21
1630630800000|2021-09-03 01:00:00|43092.7|43072.7|43135|43115|43144.9|43124.9|43035.6|43015.6|362
1630631100000|2021-09-03 01:05:00|43139.9|43119.9|43087.5|43067.5|43139.9|43119.9|43085|43065|135
1630631400000|2021-09-03 01:10:00|43087.4|43067.4|43110|43090|43132.5|43112.5|43085|43065|82
1630631700000|2021-09-03 01:15:00|43112.5|43092.5|43077.5|43057.5|43130|43110|43075|43055|50
1630632000000|2021-09-03 01:20:00|43075|43055|43035|43015|43077.5|43057.5|43032.5|43012.5|106
1630632300000|2021-09-03 01:25:00|43035.2|43015.2|42992.7|42972.7|43040|43020|42990.3|42970.3|149
1630632600000|2021-09-03 01:30:00|42995|42975|42912.5|42892.5|42995.2|42975.2|42907.9|42887.9|159
1630632900000|2021-09-03 01:35:00|42912.6|42892.6|42895.4|42875.4|42930.3|42910.3|42877.9|42857.9|232
1630633200000|2021-09-03 01:40:00|42897.8|42877.8|42892.8|42872.8|42912.9|42892.9|42872.8|42852.8|97
1630633500000|2021-09-03 01:45:00|42888.1|42868.1|42897.6|42877.6|42900.1|42880.1|42850.3|42830.3|155
1630633800000|2021-09-03 01:50:00|42895.3|42875.3|42862.8|42842.8|42895.3|42875.3|42857.8|42837.8|75
1630634100000|2021-09-03 01:55:00|42862.9|42842.9|42862.8|42842.8|42877.8|42857.8|42830.3|42810.3|179
1630634400000|2021-09-03 02:00:00|42865.1|42845.1|42910.1|42890.1|42910.1|42890.1|42862.8|42842.8|86
1630634700000|2021-09-03 02:05:00|42910.3|42890.3|42955.3|42935.3|42967.6|42947.6|42907.9|42887.9|125
1630635000000|2021-09-03 02:10:00|42952.8|42932.8|42957.6|42937.6|42977.6|42957.6|42947.8|42927.8|90
1630635300000|2021-09-03 02:15:00|42955.3|42935.3|42975.4|42955.4|42990.3|42970.3|42955.3|42935.3|68
1630635600000|2021-09-03 02:20:00|42975.3|42955.3|42980.3|42960.3|42985.1|42965.1|42952.8|42932.8|59
1630635900000|2021-09-03 02:25:00|42977.8|42957.8|42950.1|42930.1|42980.3|42960.3|42927.8|42907.8|52
1630636200000|2021-09-03 02:30:00|42945.3|42925.3|42940.1|42920.1|42945.3|42925.3|42900.3|42880.3|152
1630636500000|2021-09-03 02:35:00|42937.7|42917.7|42977.7|42957.7|42987.5|42967.5|42912.7|42892.7|152
1630636800000|2021-09-03 02:40:00|42977.6|42957.6|43017.3|42997.3|43029.5|43009.5|42955|42935|141
1630637100000|2021-09-03 02:45:00|43019.8|42999.8|43032|43012|43086.9|43066.9|43012.3|42992.3|165
1630637400000|2021-09-03 02:50:00|43034.4|43014.4|43164|43144|43191.6|43171.6|43031.9|43011.9|416
1630637700000|2021-09-03 02:55:00|43166.5|43146.5|43215.9|43195.9|43221.1|43201.1|43149|43129|272
1630638000000|2021-09-03 03:00:00|43213.4|43193.4|43220.3|43200.3|43235.6|43215.6|43175.9|43155.9|224
1630638300000|2021-09-03 03:05:00|43220.2|43200.2|43200.3|43180.3|43232.8|43212.8|43187.8|43167.8|128
1630638600000|2021-09-03 03:10:00|43197.8|43177.8|43207.8|43187.8|43222.8|43202.8|43187.8|43167.8|87
1630638900000|2021-09-03 03:15:00|43210.3|43190.3|43195.8|43175.8|43233.1|43213.1|43188.4|43168.4|116
1630639200000|2021-09-03 03:20:00|43198.3|43178.3|43275.7|43255.7|43295.7|43275.7|43198.3|43178.3|197
1630639500000|2021-09-03 03:25:00|43278.1|43258.1|43253.4|43233.4|43303.1|43283.1|43250.9|43230.9|185
1630639800000|2021-09-03 03:30:00|43255.7|43235.7|43248.1|43228.1|43255.7|43235.7|43235.7|43215.7|59
1630640100000|2021-09-03 03:35:00|43245.7|43225.7|43250.3|43230.3|43250.3|43230.3|43235.7|43215.7|33
1630640400000|2021-09-03 03:40:00|43250.5|43230.5|43275.7|43255.7|43290.4|43270.4|43248|43228|82
1630640700000|2021-09-03 03:45:00|43273.2|43253.2|43253.1|43233.1|43273.2|43253.2|43253.1|43233.1|61
1630641000000|2021-09-03 03:50:00|43248.4|43228.4|43255.6|43235.6|43260.4|43240.4|43245.7|43225.7|9
1630641300000|2021-09-03 03:55:00|43255.7|43235.7|43231|43211|43258.1|43238.1|43231|43211|17
1630641600000|2021-09-03 04:00:00|43230.7|43210.7|43217.9|43197.9|43230.7|43210.7|43203.5|43183.5|65
1630641900000|2021-09-03 04:05:00|43215.6|43195.6|43215.7|43195.7|43215.7|43195.7|43213.2|43193.2|14
1630642200000|2021-09-03 04:10:00|43218.1|43198.1|43215.7|43195.7|43223.1|43203.1|43210.7|43190.7|13
1630642500000|2021-09-03 04:15:00|43218.1|43198.1|43215.8|43195.8|43220.8|43200.8|43215.8|43195.8|9
1630642800000|2021-09-03 04:20:00|43218.3|43198.3|43230.7|43210.7|43230.7|43210.7|43215.8|43195.8|22
1630643100000|2021-09-03 04:25:00|43225.8|43205.8|43225.8|43205.8|43228.2|43208.2|43223.3|43203.3|12
1630643400000|2021-09-03 04:30:00|43223.5|43203.5|43228.3|43208.3|43230.8|43210.8|43223.3|43203.3|11
1630643700000|2021-09-03 04:35:00|43228.2|43208.2|43215.8|43195.8|43228.2|43208.2|43213.3|43193.3|14
1630644000000|2021-09-03 04:40:00|43216|43196|43218.3|43198.3|43228.3|43208.3|43215.8|43195.8|12
1630644300000|2021-09-03 04:45:00|43215.8|43195.8|43220.8|43200.8|43225.8|43205.8|43210.8|43190.8|36
1630644600000|2021-09-03 04:50:00|43218.3|43198.3|43195.8|43175.8|43220.8|43200.8|43193.7|43173.7|39
1630644900000|2021-09-03 04:55:00|43193.4|43173.4|43208.3|43188.3|43208.3|43188.3|43190.8|43170.8|25
1630645200000|2021-09-03 05:00:00|43210.8|43190.8|43215.8|43195.8|43223.3|43203.3|43205.8|43185.8|26
1630645500000|2021-09-03 05:05:00|43213.3|43193.3|43213.3|43193.3|43225.7|43205.7|43208.3|43188.3|33
1630645800000|2021-09-03 05:10:00|43213.2|43193.2|43208.3|43188.3|43213.3|43193.3|43205.8|43185.8|12
1630646100000|2021-09-03 05:15:00|43210.8|43190.8|43233.3|43213.3|43233.3|43213.3|43208.4|43188.4|35
1630646400000|2021-09-03 05:20:00|43235.8|43215.8|43228.3|43208.3|43240.8|43220.8|43220.8|43200.8|43
1630646700000|2021-09-03 05:25:00|43230.6|43210.6|43233.3|43213.3|43240.8|43220.8|43225.8|43205.8|15
1630647000000|2021-09-03 05:30:00|43230.8|43210.8|43200.8|43180.8|43275.8|43255.8|43200.8|43180.8|182
1630647300000|2021-09-03 05:35:00|43198.4|43178.4|43188.1|43168.1|43205.6|43185.6|43170.6|43150.6|133
1630647600000|2021-09-03 05:40:00|43190.5|43170.5|43225.8|43205.8|43243.1|43223.1|43183.1|43163.1|83
1630647900000|2021-09-03 05:45:00|43225.6|43205.6|43240.5|43220.5|43240.5|43220.5|43195.8|43175.8|105
1630648200000|2021-09-03 05:50:00|43240.6|43220.6|43238.1|43218.1|43250.6|43230.6|43230.6|43210.6|64
1630648500000|2021-09-03 05:55:00|43238|43218|43243.1|43223.1|43250.6|43230.6|43228.4|43208.4|44
1630648800000|2021-09-03 06:00:00|43240.6|43220.6|43225.7|43205.7|43288.1|43268.1|43218.2|43198.2|218
1630649100000|2021-09-03 06:05:00|43228.1|43208.1|43215.6|43195.6|43260.6|43240.6|43215.5|43195.5|111
1630649400000|2021-09-03 06:10:00|43218|43198|43227.9|43207.9|43235.5|43215.5|43208.1|43188.1|67
1630649700000|2021-09-03 06:15:00|43225.6|43205.6|43167.9|43147.9|43225.6|43205.6|43155.6|43135.6|176
1630650000000|2021-09-03 06:20:00|43165.4|43145.4|43127.9|43107.9|43170.4|43150.4|43118.1|43098.1|178
1630650300000|2021-09-03 06:25:00|43130.3|43110.3|43127.9|43107.9|43140.2|43120.2|43100.3|43080.3|171
1630650600000|2021-09-03 06:30:00|43130.4|43110.4|43107.8|43087.8|43150.3|43130.3|43102.9|43082.9|112
1630650900000|2021-09-03 06:35:00|43110.4|43090.4|43127.9|43107.9|43142.9|43122.9|43110.4|43090.4|97
1630651200000|2021-09-03 06:40:00|43130.4|43110.4|43165.4|43145.4|43173.1|43153.1|43125.4|43105.4|114
1630651500000|2021-09-03 06:45:00|43163.1|43143.1|43100.4|43080.4|43167.9|43147.9|43090.4|43070.4|288
1630651800000|2021-09-03 06:50:00|43098.1|43078.1|43117.9|43097.9|43137.9|43117.9|43097.8|43077.8|112
1630652100000|2021-09-03 06:55:00|43115.4|43095.4|43070.6|43050.6|43115.4|43095.4|43035.6|43015.6|351
1630652400000|2021-09-03 07:00:00|43065.4|43045.4|43058.2|43038.2|43078.2|43058.2|43028.2|43008.2|131
1630652700000|2021-09-03 07:05:00|43060.5|43040.5|43048.5|43028.5|43068.2|43048.2|43025.7|43005.7|94
1630653000000|2021-09-03 07:10:00|43050.8|43030.8|43011.1|42991.1|43053.5|43033.5|42988.8|42968.8|102
1630653300000|2021-09-03 07:15:00|43013.5|42993.5|43031.3|43011.3|43033.8|43013.8|42991.3|42971.3|50
1630653600000|2021-09-03 07:20:00|43028.9|43008.9|43048.6|43028.6|43051.1|43031.1|43024.2|43004.2|67
1630653900000|2021-09-03 07:25:00|43051|43031|43083.6|43063.6|43086.1|43066.1|43051|43031|80
1630654200000|2021-09-03 07:30:00|43078.8|43058.8|43083.6|43063.6|43088.6|43068.6|43048.6|43028.6|94
1630654500000|2021-09-03 07:35:00|43086|43066|43093.5|43073.5|43110.8|43090.8|43078.7|43058.7|67
1630654800000|2021-09-03 07:40:00|43095.8|43075.8|43050.9|43030.9|43098.5|43078.5|43025.9|43005.9|110
1630655100000|2021-09-03 07:45:00|43053.4|43033.4|43038.4|43018.4|43053.4|43033.4|43030.9|43010.9|38
1630655400000|2021-09-03 07:50:00|43033.4|43013.4|43065.9|43045.9|43078|43058|43028.6|43008.6|54
1630655700000|2021-09-03 07:55:00|43068.3|43048.3|43085.8|43065.8|43085.9|43065.9|43053.6|43033.6|46
1630656000000|2021-09-03 08:00:00|43085.6|43065.6|43123.4|43103.4|43130.9|43110.9|43080.9|43060.9|82
1630656300000|2021-09-03 08:05:00|43121.1|43101.1|43145.8|43125.8|43155.8|43135.8|43120.9|43100.9|89
1630656600000|2021-09-03 08:10:00|43140.8|43120.8|43142.8|43122.8|43143.3|43123.3|43118.3|43098.3|52
1630656900000|2021-09-03 08:15:00|43143|43123|43123.3|43103.3|43143.1|43123.1|43110.8|43090.8|37
1630657200000|2021-09-03 08:20:00|43120.8|43100.8|43073.3|43053.3|43123.3|43103.3|43068.3|43048.3|49
1630657500000|2021-09-03 08:25:00|43068.4|43048.4|43110.8|43090.8|43110.8|43090.8|43065.9|43045.9|56
1630657800000|2021-09-03 08:30:00|43108.4|43088.4|43100.8|43080.8|43108.4|43088.4|43090.8|43070.8|49
1630658100000|2021-09-03 08:35:00|43098.4|43078.4|43133.3|43113.3|43133.3|43113.3|43093.4|43073.4|55
1630658400000|2021-09-03 08:40:00|43130.8|43110.8|43133.3|43113.3|43145.8|43125.8|43123.3|43103.3|44
1630658700000|2021-09-03 08:45:00|43135.8|43115.8|43075.9|43055.9|43143.2|43123.2|43075.9|43055.9|72
1630659000000|2021-09-03 08:50:00|43078.2|43058.2|43108.1|43088.1|43110.6|43090.6|43073.2|43053.2|41
1630659300000|2021-09-03 08:55:00|43108.2|43088.2|43040.7|43020.7|43108.2|43088.2|43038.2|43018.2|49
1630659600000|2021-09-03 09:00:00|43043.4|43023.4|42943.8|42923.8|43045.7|43025.7|42911.2|42891.2|276
1630659900000|2021-09-03 09:05:00|42946.2|42926.2|43003.8|42983.8|43013.2|42993.2|42933.7|42913.7|128
1630660200000|2021-09-03 09:10:00|43003.7|42983.7|43011.2|42991.2|43021.2|43001.2|42988.7|42968.7|57
1630660500000|2021-09-03 09:15:00|43008.8|42988.8|42966|42946|43008.8|42988.8|42956.2|42936.2|54
1630660800000|2021-09-03 09:20:00|42963.7|42943.7|43001.2|42981.2|43001.2|42981.2|42963.7|42943.7|40
1630661100000|2021-09-03 09:25:00|43003.7|42983.7|43021.2|43001.2|43026.2|43006.2|43003.7|42983.7|49
1630661400000|2021-09-03 09:30:00|43018.8|42998.8|42971.2|42951.2|43023.8|43003.8|42958.7|42938.7|77
1630661700000|2021-09-03 09:35:00|42973.7|42953.7|43028.5|43008.5|43033.6|43013.6|42973.7|42953.7|50
1630662000000|2021-09-03 09:40:00|43028.4|43008.4|43023.3|43003.3|43051|43031|43018.6|42998.6|46
1630662300000|2021-09-03 09:45:00|43023.2|43003.2|42991.1|42971.1|43023.2|43003.2|42990.7|42970.7|39
1630662600000|2021-09-03 09:50:00|42988.5|42968.5|42986.3|42966.3|42996.1|42976.1|42983.5|42963.5|33
1630662900000|2021-09-03 09:55:00|42986|42966|42968.6|42948.6|42986|42966|42951.1|42931.1|64
1630663200000|2021-09-03 10:00:00|42971|42951|42973.6|42953.6|42986|42966|42966.1|42946.1|45
1630663500000|2021-09-03 10:05:00|42976|42956|42963.6|42943.6|42978.6|42958.6|42961.1|42941.1|101
1630663800000|2021-09-03 10:10:00|42966|42946|43006.1|42986.1|43008.6|42988.6|42963.6|42943.6|46
1630664100000|2021-09-03 10:15:00|43008.5|42988.5|43036.1|43016.1|43036.1|43016.1|43001.3|42981.3|45
1630664400000|2021-09-03 10:20:00|43038.5|43018.5|43048.5|43028.5|43051.1|43031.1|43033.6|43013.6|47
1630664700000|2021-09-03 10:25:00|43046.1|43026.1|43046.1|43026.1|43060.8|43040.8|43038.6|43018.6|54
1630665000000|2021-09-03 10:30:00|43041.1|43021.1|43046.1|43026.1|43048.5|43028.5|43018.6|42998.6|46
1630665300000|2021-09-03 10:35:00|43048.6|43028.6|43033.6|43013.6|43048.6|43028.6|43028.4|43008.4|13
1630665600000|2021-09-03 10:40:00|43028.4|43008.4|43023.6|43003.6|43033.6|43013.6|43016.1|42996.1|33
1630665900000|2021-09-03 10:45:00|43023.4|43003.4|43036.1|43016.1|43053.6|43033.6|43023.4|43003.4|37
1630666200000|2021-09-03 10:50:00|43031.1|43011.1|43041.1|43021.1|43048.6|43028.6|43028.7|43008.7|29
1630666500000|2021-09-03 10:55:00|43043.4|43023.4|43021.1|43001.1|43058.7|43038.7|43018.7|42998.7|45
1630666800000|2021-09-03 11:00:00|43020.9|43000.9|42993.7|42973.7|43020.9|43000.9|42988.6|42968.6|73
1630667100000|2021-09-03 11:05:00|42993.6|42973.6|43003.3|42983.3|43011.1|42991.1|42990.8|42970.8|40
1630667400000|2021-09-03 11:10:00|43003.6|42983.6|43008.7|42988.7|43035.9|43015.9|43003.6|42983.6|54
1630667700000|2021-09-03 11:15:00|43006.4|42986.4|42968.1|42948.1|43008.7|42988.7|42958.4|42938.4|73
1630668000000|2021-09-03 11:20:00|42965.8|42945.8|42975.9|42955.9|42985.8|42965.8|42965.8|42945.8|58
1630668300000|2021-09-03 11:25:00|42973.6|42953.6|42985.6|42965.6|43025.8|43005.8|42973.1|42953.1|99
1630668600000|2021-09-03 11:30:00|42985.8|42965.8|42995.8|42975.8|43020.5|43000.5|42958.3|42938.3|240
1630668900000|2021-09-03 11:35:00|42993.4|42973.4|43010.7|42990.7|43018.1|42998.1|42993.3|42973.3|72
1630669200000|2021-09-03 11:40:00|43015.4|42995.4|43017.9|42997.9|43030.9|43010.9|43000.7|42980.7|56
1630669500000|2021-09-03 11:45:00|43020.3|43000.3|42963.1|42943.1|43020.4|43000.4|42963.1|42943.1|119
1630669800000|2021-09-03 11:50:00|42965.4|42945.4|42952.9|42932.9|42970.4|42950.4|42942.9|42922.9|103
1630670100000|2021-09-03 11:55:00|42952.8|42932.8|42930.4|42910.4|42965.1|42945.1|42915.4|42895.4|118
1630670400000|2021-09-03 12:00:00|42937.5|42917.5|42965.6|42945.6|42990|42970|42930.4|42910.4|172
1630670700000|2021-09-03 12:05:00|42965.4|42945.4|42946|42926|42965.7|42945.7|42936|42916|199
1630671000000|2021-09-03 12:10:00|42941.3|42921.3|42978.2|42958.2|42982.9|42962.9|42928.5|42908.5|147
1630671300000|2021-09-03 12:15:00|42980.7|42960.7|42971|42951|42985.6|42965.6|42966|42946|96
1630671600000|2021-09-03 12:20:00|42968.7|42948.7|42951|42931|42976|42956|42946|42926|85
1630671900000|2021-09-03 12:25:00|42951.2|42931.2|42850.4|42830.4|42951.2|42931.2|42814.6|42794.6|279
1630672200000|2021-09-03 12:30:00|42853.7|42833.7|43093.2|43073.2|43247.4|43227.4|42853.7|42833.7|1387
1630672500000|2021-09-03 12:35:00|43095.6|43075.6|42961|42941|43133.2|43113.2|42943.5|42923.5|583
1630672800000|2021-09-03 12:40:00|42966|42946|42978.2|42958.2|43038.5|43018.5|42906|42886|488
1630673100000|2021-09-03 12:45:00|42978.3|42958.3|43057.9|43037.9|43083|43063|42948.3|42928.3|339
1630673400000|2021-09-03 12:50:00|43055.5|43035.5|43193|43173|43225.5|43205.5|43053|43033|448
1630673700000|2021-09-03 12:55:00|43190.5|43170.5|43387.6|43367.6|43415.1|43395.1|43178.2|43158.2|1114
1630674000000|2021-09-03 13:00:00|43382.7|43362.7|43448.3|43428.3|43472.4|43452.4|43382.6|43362.6|1095
1630674300000|2021-09-03 13:05:00|43448.2|43428.2|43480.4|43460.4|43507.6|43487.6|43433.2|43413.2|485
1630674600000|2021-09-03 13:10:00|43485.1|43465.1|43497.7|43477.7|43510.1|43490.1|43395.4|43375.4|612
1630674900000|2021-09-03 13:15:00|43500.1|43480.1|43310.4|43290.4|43500.1|43480.1|43310.4|43290.4|600
1630675200000|2021-09-03 13:20:00|43308|43288|43288.2|43268.2|43310.4|43290.4|43230.7|43210.7|571
1630675500000|2021-09-03 13:25:00|43290.5|43270.5|43171|43151|43325.8|43305.8|43151|43131|620
1630675800000|2021-09-03 13:30:00|43166.1|43146.1|43228.9|43208.9|43266.4|43246.4|43166|43146|568
1630676100000|2021-09-03 13:35:00|43226.4|43206.4|43111.6|43091.6|43233.9|43213.9|43081.6|43061.6|720
1630676400000|2021-09-03 13:40:00|43106.6|43086.6|43171.6|43151.6|43194.1|43174.1|43066.6|43046.6|479
1630676700000|2021-09-03 13:45:00|43174.1|43154.1|43269.1|43249.1|43276.6|43256.6|43154.1|43134.1|324
1630677000000|2021-09-03 13:50:00|43271.4|43251.4|43281.6|43261.6|43326.2|43306.2|43256.6|43236.6|254
1630677300000|2021-09-03 13:55:00|43283.9|43263.9|43383.7|43363.7|43388.7|43368.7|43261.5|43241.5|289
1630677600000|2021-09-03 14:00:00|43376.5|43356.5|43383|43363|43383.7|43363.7|43305.6|43285.6|332
1630677900000|2021-09-03 14:05:00|43383.1|43363.1|43318.4|43298.4|43388.1|43368.1|43298.1|43278.1|244
1630678200000|2021-09-03 14:10:00|43315.9|43295.9|43383.4|43363.4|43400.8|43380.8|43298.4|43278.4|214
1630678500000|2021-09-03 14:15:00|43380.9|43360.9|43398.4|43378.4|43435.6|43415.6|43363.4|43343.4|246
1630678800000|2021-09-03 14:20:00|43400.8|43380.8|43340.6|43320.6|43435.8|43415.8|43335.6|43315.6|178
1630679100000|2021-09-03 14:25:00|43343|43323|43313.4|43293.4|43368|43348|43303.4|43283.4|239
1630679400000|2021-09-03 14:30:00|43315.9|43295.9|43363.3|43343.3|43371.2|43351.2|43263.7|43243.7|329
1630679700000|2021-09-03 14:35:00|43365.6|43345.6|43223.6|43203.6|43370.9|43350.9|43218.4|43198.4|228
1630680000000|2021-09-03 14:40:00|43230.7|43210.7|43261.2|43241.2|43263.7|43243.7|43181.2|43161.2|260
1630680300000|2021-09-03 14:45:00|43261.1|43241.1|43241.2|43221.2|43276.1|43256.1|43236.5|43216.5|117
1630680600000|2021-09-03 14:50:00|43243.5|43223.5|43240.7|43220.7|43296|43276|43235.9|43215.9|167
1630680900000|2021-09-03 14:55:00|43235.9|43215.9|43283.4|43263.4|43288.2|43268.2|43226.2|43206.2|122
1630681200000|2021-09-03 15:00:00|43281|43261|43328.4|43308.4|43333.2|43313.2|43258.5|43238.5|186
1630681500000|2021-09-03 15:05:00|43326|43306|43356.2|43336.2|43376.2|43356.2|43313.7|43293.7|166
1630681800000|2021-09-03 15:10:00|43351.5|43331.5|43326.3|43306.3|43378.8|43358.8|43324|43304|140
1630682100000|2021-09-03 15:15:00|43328.8|43308.8|43276.5|43256.5|43341.5|43321.5|43271.5|43251.5|176
1630682400000|2021-09-03 15:20:00|43274|43254|43286.5|43266.5|43289.1|43269.1|43266.3|43246.3|135
1630682700000|2021-09-03 15:25:00|43284.1|43264.1|43286.5|43266.5|43289|43269|43251.6|43231.6|114
1630683000000|2021-09-03 15:30:00|43284|43264|43261.6|43241.6|43291.3|43271.3|43241.5|43221.5|133
1630683300000|2021-09-03 15:35:00|43256.9|43236.9|43206.8|43186.8|43263.8|43243.8|43206.8|43186.8|245
1630683600000|2021-09-03 15:40:00|43209.1|43189.1|43191.8|43171.8|43209.3|43189.3|43184.4|43164.4|200
1630683900000|2021-09-03 15:45:00|43189.3|43169.3|43231.8|43211.8|43234.3|43214.3|43166.8|43146.8|197
1630684200000|2021-09-03 15:50:00|43226.9|43206.9|43236.8|43216.8|43236.8|43216.8|43206.8|43186.8|102
1630684500000|2021-09-03 15:55:00|43234.4|43214.4|43216.8|43196.8|43251.8|43231.8|43214.3|43194.3|162
1630684800000|2021-09-03 16:00:00|43214.3|43194.3|43207.1|43187.1|43226.6|43206.6|43199.4|43179.4|153
1630685100000|2021-09-03 16:05:00|43204.7|43184.7|43231.5|43211.5|43238.6|43218.6|43201.9|43181.9|119
1630685400000|2021-09-03 16:10:00|43226.5|43206.5|43249.1|43229.1|43251.4|43231.4|43213.8|43193.8|77
1630685700000|2021-09-03 16:15:00|43251.4|43231.4|43269.3|43249.3|43276.6|43256.6|43251.4|43231.4|127
1630686000000|2021-09-03 16:20:00|43266.9|43246.9|43291.8|43271.8|43294.1|43274.1|43256.9|43236.9|126
1630686300000|2021-09-03 16:25:00|43289.3|43269.3|43284.2|43264.2|43299.1|43279.1|43277.2|43257.2|117
1630686600000|2021-09-03 16:30:00|43286.6|43266.6|43294.1|43274.1|43299.2|43279.2|43281.9|43261.9|100
1630686900000|2021-09-03 16:35:00|43294.2|43274.2|43291.9|43271.9|43311.4|43291.4|43286.9|43266.9|84
1630687200000|2021-09-03 16:40:00|43291.7|43271.7|43316.7|43296.7|43321.7|43301.7|43289.4|43269.4|110
1630687500000|2021-09-03 16:45:00|43312|43292|43314.1|43294.1|43321.7|43301.7|43311.7|43291.7|225
1630687800000|2021-09-03 16:50:00|43311.7|43291.7|43321.7|43301.7|43326.7|43306.7|43311.6|43291.6|83
1630688100000|2021-09-03 16:55:00|43319.2|43299.2|43346.3|43326.3|43351.1|43331.1|43316.4|43296.4|624
1630688400000|2021-09-03 17:00:00|43348.8|43328.8|43391.4|43371.4|43398.6|43378.6|43346.1|43326.1|333
1630688700000|2021-09-03 17:05:00|43389.1|43369.1|43446.4|43426.4|43451.3|43431.3|43386.4|43366.4|175
1630689000000|2021-09-03 17:10:00|43446.2|43426.2|43436.4|43416.4|43446.2|43426.2|43411.4|43391.4|128
1630689300000|2021-09-03 17:15:00|43433.9|43413.9|43401.1|43381.1|43441.4|43421.4|43401.1|43381.1|95
1630689600000|2021-09-03 17:20:00|43398.7|43378.7|43458|43438|43458|43438|43398.7|43378.7|148
1630689900000|2021-09-03 17:25:00|43460.3|43440.3|43436.4|43416.4|43460.3|43440.3|43433.9|43413.9|145
1630690200000|2021-09-03 17:30:00|43436.2|43416.2|43428.7|43408.7|43441.1|43421.1|43421.4|43401.4|122
1630690500000|2021-09-03 17:35:00|43426.4|43406.4|43416.4|43396.4|43428.7|43408.7|43416.4|43396.4|67
1630690800000|2021-09-03 17:40:00|43414|43394|43418.6|43398.6|43423.9|43403.9|43411.4|43391.4|85
1630691100000|2021-09-03 17:45:00|43421.1|43401.1|43416.1|43396.1|43421.1|43401.1|43406.1|43386.1|45
1630691400000|2021-09-03 17:50:00|43416.2|43396.2|43415.9|43395.9|43428.6|43408.6|43408.7|43388.7|63
1630691700000|2021-09-03 17:55:00|43413.6|43393.6|43398.7|43378.7|43413.6|43393.6|43391.4|43371.4|62
1630692000000|2021-09-03 18:00:00|43396.4|43376.4|43373.6|43353.6|43396.4|43376.4|43371.4|43351.4|63
1630692300000|2021-09-03 18:05:00|43373.7|43353.7|43381|43361|43381.2|43361.2|43373.7|43353.7|14
1630692600000|2021-09-03 18:10:00|43383.4|43363.4|43371|43351|43383.5|43363.5|43371|43351|25
1630692900000|2021-09-03 18:15:00|43375.7|43355.7|43396|43376|43396|43376|43375.7|43355.7|30
1630693200000|2021-09-03 18:20:00|43393.5|43373.5|43398.4|43378.4|43406|43386|43391|43371|32
1630693500000|2021-09-03 18:25:00|43398.5|43378.5|43373.5|43353.5|43401|43381|43373.5|43353.5|43
1630693800000|2021-09-03 18:30:00|43375.9|43355.9|43353.2|43333.2|43376|43356|43351|43331|47
1630694100000|2021-09-03 18:35:00|43350.7|43330.7|43350.7|43330.7|43355.7|43335.7|43348.4|43328.4|15
1630694400000|2021-09-03 18:40:00|43353.4|43333.4|43345.9|43325.9|43355.7|43335.7|43345.9|43325.9|58
1630694700000|2021-09-03 18:45:00|43348.4|43328.4|43350.7|43330.7|43355.4|43335.4|43348.4|43328.4|13
1630695000000|2021-09-03 18:50:00|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|12
1630695300000|2021-09-03 18:55:00|43355.5|43335.5|43353.4|43333.4|43355.5|43335.5|43348.4|43328.4|19
1630695600000|2021-09-03 19:00:00|43353.3|43333.3|43355.7|43335.7|43355.7|43335.7|43350.8|43330.8|28
1630695900000|2021-09-03 19:05:00|43355.5|43335.5|43340.7|43320.7|43355.7|43335.7|43340.7|43320.7|48
1630696200000|2021-09-03 19:10:00|43338.3|43318.3|43345.7|43325.7|43345.7|43325.7|43335.7|43315.7|27
1630696500000|2021-09-03 19:15:00|43343.2|43323.2|43340.7|43320.7|43343.2|43323.2|43335.7|43315.7|20
1630696800000|2021-09-03 19:20:00|43340.4|43320.4|43335.7|43315.7|43340.4|43320.4|43330.7|43310.7|32
1630697100000|2021-09-03 19:25:00|43333.2|43313.2|43308.2|43288.2|43333.2|43313.2|43305.8|43285.8|54
1630697400000|2021-09-03 19:30:00|43305.7|43285.7|43326|43306|43328.3|43308.3|43293.2|43273.2|76
1630697700000|2021-09-03 19:35:00|43328.3|43308.3|43340.7|43320.7|43350.5|43330.5|43326|43306|40
1630698000000|2021-09-03 19:40:00|43343.2|43323.2|43338.2|43318.2|43343.2|43323.2|43335.7|43315.7|15
1630698300000|2021-09-03 19:45:00|43335.7|43315.7|43335.7|43315.7|43340.7|43320.7|43330.7|43310.7|17
1630698600000|2021-09-03 19:50:00|43335.8|43315.8|43343.5|43323.5|43358.1|43338.1|43335.8|43315.8|58
1630698900000|2021-09-03 19:55:00|43346|43326|43326|43306|43346|43326|43321.1|43301.1|53
1630699200000|2021-09-03 20:00:00|43328.5|43308.5|43321.3|43301.3|43328.5|43308.5|43316.3|43296.3|86
1630699500000|2021-09-03 20:05:00|43348.8|43328.8|43336.3|43316.3|43348.8|43328.8|43336.3|43316.3|17
1630699800000|2021-09-03 20:10:00|43336.4|43316.4|43343.8|43323.8|43343.8|43323.8|43336.4|43316.4|23
1630700100000|2021-09-03 20:15:00|43343.9|43323.9|43338.8|43318.8|43348.8|43328.8|43338.8|43318.8|29
1630700400000|2021-09-03 20:20:00|43338.6|43318.6|43353.8|43333.8|43353.8|43333.8|43338.6|43318.6|28
1630700700000|2021-09-03 20:25:00|43353.6|43333.6|43353.9|43333.9|43358.8|43338.8|43351.3|43331.3|26
1630701000000|2021-09-03 20:30:00|43358.8|43338.8|43358.8|43338.8|43361.1|43341.1|43358.8|43338.8|22
1630701300000|2021-09-03 20:35:00|43361.3|43341.3|43363.8|43343.8|43363.8|43343.8|43358.8|43338.8|18
1630701600000|2021-09-03 20:40:00|43364.1|43344.1|43368.7|43348.7|43371.3|43351.3|43364.1|43344.1|16
1630701900000|2021-09-03 20:45:00|43368.6|43348.6|43361.2|43341.2|43368.6|43348.6|43358.9|43338.9|28
1630702200000|2021-09-03 20:50:00|43361.1|43341.1|43356.2|43336.2|43361.1|43341.1|43356.2|43336.2|7
1630702500000|2021-09-03 20:55:00|43356.4|43336.4|43371.2|43351.2|43371.2|43351.2|43356.4|43336.4|23
1630879200000|2021-09-05 22:00:00|43361.6|43341.6|43371.6|43351.6|43426.1|43406.1|43356.6|43336.6|60
1630879500000|2021-09-05 22:05:00|43374.1|43354.1|43391.6|43371.6|43393.6|43373.6|43374.1|43354.1|12
1630879800000|2021-09-05 22:10:00|43393.9|43373.9|43391.8|43371.8|43394.1|43374.1|43386.8|43366.8|19
1630880100000|2021-09-05 22:15:00|43391.6|43371.6|43382|43362|43391.6|43371.6|43382|43362|9
1630880400000|2021-09-05 22:20:00|43379.7|43359.7|43382|43362|43384.5|43364.5|43379.7|43359.7|14
1630880700000|2021-09-05 22:25:00|43377.2|43357.2|43361.8|43341.8|43377.2|43357.2|43352.2|43332.2|20
1630881000000|2021-09-05 22:30:00|43366.6|43346.6|43372|43352|43376.5|43356.5|43366.6|43346.6|3
1630881300000|2021-09-05 22:35:00|43369.7|43349.7|43359.5|43339.5|43372|43352|43359.5|43339.5|7
1630881600000|2021-09-05 22:40:00|43354.7|43334.7|43352|43332|43354.7|43334.7|43347|43327|9
1630881900000|2021-09-05 22:45:00|43354.5|43334.5|43359.7|43339.7|43359.7|43339.7|43354.5|43334.5|6
1630882200000|2021-09-05 22:50:00|43359.5|43339.5|43354.5|43334.5|43359.7|43339.7|43354.5|43334.5|2
1630882500000|2021-09-05 22:55:00|43352.2|43332.2|43347|43327|43357|43337|43344.5|43324.5|8
1630882800000|2021-09-05 23:00:00|43344.7|43324.7|43332.2|43312.2|43344.7|43324.7|43332.2|43312.2|16
1630883100000|2021-09-05 23:05:00|43337|43317|43337.2|43317.2|43342.2|43322.2|43336.7|43316.7|4
1630883400000|2021-09-05 23:10:00|43339.5|43319.5|43342.2|43322.2|43347.2|43327.2|43337.2|43317.2|7
1630883700000|2021-09-05 23:15:00|43342.4|43322.4|43347.2|43327.2|43347.2|43327.2|43337.2|43317.2|4
1630884000000|2021-09-05 23:20:00|43344.9|43324.9|43354.9|43334.9|43354.9|43334.9|43344.7|43324.7|8
1630884300000|2021-09-05 23:25:00|43357.4|43337.4|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|0
1630884600000|2021-09-05 23:30:00|43352.6|43332.6|43347.2|43327.2|43352.6|43332.6|43344.7|43324.7|14
1630884900000|2021-09-05 23:35:00|||||||||6
1630885200000|2021-09-05 23:40:00|43349.7|43329.7|43349.4|43329.4|43352.2|43332.2|43349.4|43329.4|3
1630885500000|2021-09-05 23:45:00|43349.7|43329.7|43329.4|43309.4|43352.2|43332.2|43329.4|43309.4|13
1630885800000|2021-09-05 23:50:00|43324.4|43304.4|43319.4|43299.4|43326.9|43306.9|43312.1|43292.1|19
1630886100000|2021-09-05 23:55:00|43321.7|43301.7|43324.2|43304.2|43329.2|43309.2|43319.2|43299.2|12
1630886400000|2021-09-06 00:00:00|43326.7|43306.7|43309.2|43289.2|43326.7|43306.7|43309.2|43289.2|57
1630886700000|2021-09-06 00:05:00|43306.9|43286.9|43286.3|43266.3|43306.9|43286.9|43266.9|43246.9|66
1630887000000|2021-09-06 00:10:00|43288.5|43268.5|43306.3|43286.3|43311|43291|43286.9|43266.9|41
1630887300000|2021-09-06 00:15:00|43308.5|43288.5|43324.2|43304.2|43324.2|43304.2|43304.2|43284.2|16
1630887600000|2021-09-06 00:20:00|43324.4|43304.4|43334.4|43314.4|43344.2|43324.2|43324.4|43304.4|34
1630887900000|2021-09-06 00:25:00|43336.9|43316.9|43319.8|43299.8|43341.5|43321.5|43319.8|43299.8|6
1630888200000|2021-09-06 00:30:00|43322.1|43302.1|43296.9|43276.9|43324.4|43304.4|43296.9|43276.9|18
1630888500000|2021-09-06 00:35:00|43299.2|43279.2|43292.1|43272.1|43299.4|43279.4|43292.1|43272.1|16
1630888800000|2021-09-06 00:40:00|43287.1|43267.1|43286.9|43266.9|43287.1|43267.1|43282.3|43262.3|11
1630889100000|2021-09-06 00:45:00|43289.2|43269.2|43286.7|43266.7|43296.7|43276.7|43279.6|43259.6|17
1630889400000|2021-09-06 00:50:00|43289.2|43269.2|43296.7|43276.7|43301.4|43281.4|43289.2|43269.2|30
1630889700000|2021-09-06 00:55:00|43298.9|43278.9|43289.2|43269.2|43304.2|43284.2|43284.4|43264.4|27
1630890000000|2021-09-06 01:00:00|43277.3|43257.3|43336.9|43316.9|43347.1|43327.1|43251.4|43231.4|311
1630890300000|2021-09-06 01:05:00|43344.2|43324.2|43416.4|43396.4|43438.5|43418.5|43344.2|43324.2|225
1630890600000|2021-09-06 01:10:00|43416.2|43396.2|43448.5|43428.5|43458.9|43438.9|43389.2|43369.2|234
1630890900000|2021-09-06 01:15:00|43446.4|43426.4|43374.1|43354.1|43446.7|43426.7|43373.9|43353.9|106
1630891200000|2021-09-06 01:20:00|43376.4|43356.4|43346.9|43326.9|43416|43396|43346.9|43326.9|77
1630891500000|2021-09-06 01:25:00|43346.4|43326.4|43338.9|43318.9|43360.8|43340.8|43336.2|43316.2|94
1630891800000|2021-09-06 01:30:00|43338.7|43318.7|43322.1|43302.1|43343.5|43323.5|43299.4|43279.4|127
1630892100000|2021-09-06 01:35:00|43321.9|43301.9|43301.9|43281.9|43328.9|43308.9|43289.8|43269.8|101
1630892400000|2021-09-06 01:40:00|43299.6|43279.6|43344.6|43324.6|43344.6|43324.6|43268|43248|134
1630892700000|2021-09-06 01:45:00|43349.1|43329.1|43364.3|43344.3|43367.1|43347.1|43330.2|43310.2|99
1630893000000|2021-09-06 01:50:00|43359.8|43339.8|43287.3|43267.3|43362.1|43342.1|43284.8|43264.8|108
1630893300000|2021-09-06 01:55:00|43285|43265|43278.7|43258.7|43299.3|43279.3|43257.3|43237.3|91
1630893600000|2021-09-06 02:00:00|43278.9|43258.9|43261.8|43241.8|43278.9|43258.9|43239.8|43219.8|72
1630893900000|2021-09-06 02:05:00|43262.1|43242.1|43207.5|43187.5|43266.8|43246.8|43207.5|43187.5|93
1630894200000|2021-09-06 02:10:00|43205.2|43185.2|43244.3|43224.3|43244.3|43224.3|43189.3|43169.3|102
1630894500000|2021-09-06 02:15:00|43246.6|43226.6|43234.3|43214.3|43255.9|43235.9|43221.8|43201.8|41
1630894800000|2021-09-06 02:20:00|43234.5|43214.5|43241.8|43221.8|43244.3|43224.3|43234.5|43214.5|13
1630895100000|2021-09-06 02:25:00|43244.1|43224.1|43266.6|43246.6|43271.4|43251.4|43244.1|43224.1|39
1630895400000|2021-09-06 02:30:00|43261.8|43241.8|43256.8|43236.8|43278.7|43258.7|43226.8|43206.8|97
1630895700000|2021-09-06 02:35:00|43254.5|43234.5|43211.8|43191.8|43254.5|43234.5|43206.8|43186.8|97
1630896000000|2021-09-06 02:40:00|43209.3|43189.3|43162.5|43142.5|43209.3|43189.3|43157.5|43137.5|138
1630896300000|2021-09-06 02:45:00|43160.2|43140.2|43204.1|43184.1|43204.1|43184.1|43157.7|43137.7|86
1630896600000|2021-09-06 02:50:00|43201.8|43181.8|43216.8|43196.8|43221.4|43201.4|43187|43167|107
1630896900000|2021-09-06 02:55:00|43219.3|43199.3|43210.9|43190.9|43219.3|43199.3|43181.8|43161.8|50
1630897200000|2021-09-06 03:00:00|43213.9|43193.9|43193.6|43173.6|43216.1|43196.1|43179.3|43159.3|86
1630897500000|2021-09-06 03:05:00|43195.9|43175.9|43164.3|43144.3|43196.3|43176.3|43162.2|43142.2|77
1630897800000|2021-09-06 03:10:00|43162|43142|43173.6|43153.6|43175.9|43155.9|43157|43137|35
1630898100000|2021-09-06 03:15:00|43171.3|43151.3|43166.3|43146.3|43180.7|43160.7|43158.8|43138.8|33
1630898400000|2021-09-06 03:20:00|43164.1|43144.1|43175.7|43155.7|43178.2|43158.2|43156.3|43136.3|36
1630898700000|2021-09-06 03:25:00|43173.4|43153.4|43140.9|43120.9|43175.9|43155.9|43124.1|43104.1|168
1630899000000|2021-09-06 03:30:00|43141.1|43121.1|43141.3|43121.3|43141.3|43121.3|43129.3|43109.3|37
1630899300000|2021-09-06 03:35:00|43139.1|43119.1|43134|43114|43141.3|43121.3|43124.3|43104.3|30
1630899600000|2021-09-06 03:40:00|43134.3|43114.3|43139.3|43119.3|43139.3|43119.3|43127|43107|7
1630899900000|2021-09-06 03:45:00|43141.8|43121.8|43146.8|43126.8|43149.5|43129.5|43139.3|43119.3|23
1630900200000|2021-09-06 03:50:00|43144.5|43124.5|43149.5|43129.5|43154|43134|43144.3|43124.3|19
1630900500000|2021-09-06 03:55:00|43149|43129|43144|43124|43149|43129|43139.5|43119.5|32
1630900800000|2021-09-06 04:00:00|43141.8|43121.8|43146.8|43126.8|43146.8|43126.8|43139.3|43119.3|25
1630901100000|2021-09-06 04:05:00|43146.5|43126.5|43146.5|43126.5|43149|43129|43136.7|43116.7|13
1630901400000|2021-09-06 04:10:00|43148.8|43128.8|43141.7|43121.7|43148.8|43128.8|43139.2|43119.2|14
1630901700000|2021-09-06 04:15:00|43144|43124|43144.2|43124.2|43149.2|43129.2|43144|43124|12
1630902000000|2021-09-06 04:20:00|43142|43122|43134.2|43114.2|43142|43122|43134.2|43114.2|18
1630902300000|2021-09-06 04:25:00|43136.7|43116.7|43141.7|43121.7|43141.7|43121.7|43134.2|43114.2|8
1630902600000|2021-09-06 04:30:00|43139.5|43119.5|43121.7|43101.7|43143.8|43123.8|43116.7|43096.7|36
1630902900000|2021-09-06 04:35:00|43122|43102|43129.2|43109.2|43129.2|43109.2|43122|43102|15
1630903200000|2021-09-06 04:40:00|43131.5|43111.5|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|10
1630903500000|2021-09-06 04:45:00|43131.5|43111.5|43131.7|43111.7|43136.3|43116.3|43124.2|43104.2|15
1630903800000|2021-09-06 04:50:00|43129.2|43109.2|43124.2|43104.2|43129.2|43109.2|43124.2|43104.2|8
1630904100000|2021-09-06 04:55:00|43124|43104|43119|43099|43124|43104|43114.2|43094.2|11
1630904400000|2021-09-06 05:00:00|43116.7|43096.7|43083.8|43063.8|43128.5|43108.5|43083.8|43063.8|44
1630904700000|2021-09-06 05:05:00|43086|43066|43108.5|43088.5|43110.8|43090.8|43086|43066|26
1630905000000|2021-09-06 05:10:00|43110.8|43090.8|43133.5|43113.5|43133.8|43113.8|43108.5|43088.5|24
1630905300000|2021-09-06 05:15:00|43136|43116|43133.5|43113.5|43141|43121|43133.5|43113.5|8
1630905600000|2021-09-06 05:20:00|43133.3|43113.3|43135.6|43115.6|43135.8|43115.8|43128.3|43108.3|17
1630905900000|2021-09-06 05:25:00|43133.3|43113.3|43143.3|43123.3|43143.3|43123.3|43128.3|43108.3|26
1630906200000|2021-09-06 05:30:00|43136|43116|43151|43131|43165.6|43145.6|43114.2|43094.2|104
1630906500000|2021-09-06 05:35:00|43148.7|43128.7|43146|43126|43186|43166|43139.2|43119.2|98
1630906800000|2021-09-06 05:40:00|43148.3|43128.3|43043.5|43023.5|43153.5|43133.5|43038.7|43018.7|182
1630907100000|2021-09-06 05:45:00|43045.8|43025.8|43093.5|43073.5|43108.5|43088.5|43041|43021|141
1630907400000|2021-09-06 05:50:00|43096|43076|43121|43101|43140.6|43120.6|43073.5|43053.5|112
1630907700000|2021-09-06 05:55:00|43123.3|43103.3|43138|43118|43138|43118|43123.3|43103.3|58
1630908000000|2021-09-06 06:00:00|43135.8|43115.8|43191.2|43171.2|43206|43186|43130.8|43110.8|226
1630908300000|2021-09-06 06:05:00|43188.9|43168.9|43243.3|43223.3|43243.3|43223.3|43186.7|43166.7|169
1630908600000|2021-09-06 06:10:00|43241|43221|43198.7|43178.7|43246.2|43226.2|43181|43161|109
1630908900000|2021-09-06 06:15:00|43198.5|43178.5|43213.7|43193.7|43246|43226|43193.7|43173.7|63
1630909200000|2021-09-06 06:20:00|43216|43196|43216.2|43196.2|43238.5|43218.5|43213.7|43193.7|73
1630909500000|2021-09-06 06:25:00|43213.9|43193.9|43213.5|43193.5|43218|43198|43168.7|43148.7|70
1630909800000|2021-09-06 06:30:00|43218.5|43198.5|43216.2|43196.2|43223.5|43203.5|43186|43166|68
1630910100000|2021-09-06 06:35:00|43218.5|43198.5|43208.5|43188.5|43241|43221|43201.2|43181.2|95
1630910400000|2021-09-06 06:40:00|43206|43186|43260.7|43240.7|43277.8|43257.8|43206|43186|62
1630910700000|2021-09-06 06:45:00|43263|43243|43270.7|43250.7|43275.5|43255.5|43223.7|43203.7|128
1630911000000|2021-09-06 06:50:00|43275.5|43255.5|43240.5|43220.5|43285.3|43265.3|43218.7|43198.7|109
1630911300000|2021-09-06 06:55:00|43238.2|43218.2|43255.7|43235.7|43277.8|43257.8|43235.5|43215.5|146
1630911600000|2021-09-06 07:00:00|43248.5|43228.5|43210.5|43190.5|43248.5|43228.5|43173.2|43153.2|142
1630911900000|2021-09-06 07:05:00|43210.3|43190.3|43228.4|43208.4|43235.3|43215.3|43198|43178|80
1630912200000|2021-09-06 07:10:00|43228.2|43208.2|43197.8|43177.8|43230.7|43210.7|43197.8|43177.8|47
1630912500000|2021-09-06 07:15:00|43193|43173|43260.5|43240.5|43265.3|43245.3|43193|43173|30
1630912800000|2021-09-06 07:20:00|43263|43243|43248.2|43228.2|43272.8|43252.8|43233|43213|75
1630913100000|2021-09-06 07:25:00|43248.4|43228.4|43190.5|43170.5|43253.2|43233.2|43185.2|43165.2|50
1630913400000|2021-09-06 07:30:00|43192.7|43172.7|43210.2|43190.2|43223|43203|43192.7|43172.7|29
1630913700000|2021-09-06 07:35:00|43212.5|43192.5|43190.5|43170.5|43220.5|43200.5|43190.5|43170.5|20
1630914000000|2021-09-06 07:40:00|43190.2|43170.2|43160.2|43140.2|43190.2|43170.2|43150.2|43130.2|77
1630914300000|2021-09-06 07:45:00|43155.2|43135.2|43119.8|43099.8|43155.2|43135.2|43100|43080|92
1630914600000|2021-09-06 07:50:00|43122.3|43102.3|43175.2|43155.2|43186.8|43166.8|43112.3|43092.3|109
1630914900000|2021-09-06 07:55:00|43172.7|43152.7|43179.8|43159.8|43182|43162|43137.5|43117.5|41
1630915200000|2021-09-06 08:00:00|43184.5|43164.5|43230.2|43210.2|43237.5|43217.5|43177.7|43157.7|77
1630915500000|2021-09-06 08:05:00|43227.7|43207.7|43240.4|43220.4|43267.7|43247.7|43227.7|43207.7|64
1630915800000|2021-09-06 08:10:00|43238.2|43218.2|43257.9|43237.9|43262.9|43242.9|43225.7|43205.7|56
1630916100000|2021-09-06 08:15:00|43255.4|43235.4|43195.4|43175.4|43272.9|43252.9|43188.4|43168.4|75
1630916400000|2021-09-06 08:20:00|43193.2|43173.2|43167.7|43147.7|43193.2|43173.2|43153.4|43133.4|63
1630916700000|2021-09-06 08:25:00|43170|43150|43215.2|43195.2|43222.9|43202.9|43165.4|43145.4|62
1630917000000|2021-09-06 08:30:00|43220|43200|43185.7|43165.7|43220|43200|43165.7|43145.7|50
1630917300000|2021-09-06 08:35:00|43187.9|43167.9|43200.6|43180.6|43230.2|43210.2|43187.9|43167.9|42
1630917600000|2021-09-06 08:40:00|43198.1|43178.1|43200.2|43180.2|43207.9|43187.9|43185.6|43165.6|40
1630917900000|2021-09-06 08:45:00|43200|43180|43155.2|43135.2|43202.7|43182.7|43155.2|43135.2|42
1630918200000|2021-09-06 08:50:00|43155.4|43135.4|43172.9|43152.9|43197.9|43177.9|43155.4|43135.4|61
1630918500000|2021-09-06 08:55:00|43167.9|43147.9|43217.9|43197.9|43222.9|43202.9|43167.9|43147.9|49
1630918800000|2021-09-06 09:00:00|43220.4|43200.4|43195.4|43175.4|43232.4|43212.4|43195.4|43175.4|39
1630919100000|2021-09-06 09:05:00|43195.2|43175.2|43172.9|43152.9|43195.2|43175.2|43170.4|43150.4|39
1630919400000|2021-09-06 09:10:00|43170.6|43150.6|43172.9|43152.9|43190.2|43170.2|43170.4|43150.4|359
1630919700000|2021-09-06 09:15:00|43175.2|43155.2|43142.9|43122.9|43187.4|43167.4|43137.9|43117.9|96
1630920000000|2021-09-06 09:20:00|43140.2|43120.2|43158.1|43138.1|43167.9|43147.9|43137.9|43117.9|327
1630920300000|2021-09-06 09:25:00|43160.6|43140.6|43178.1|43158.1|43183.1|43163.1|43153.1|43133.1|157
1630920600000|2021-09-06 09:30:00|43175.6|43155.6|43162.9|43142.9|43178.1|43158.1|43153.1|43133.1|137
1630920900000|2021-09-06 09:35:00|43160.6|43140.6|43147.9|43127.9|43162.9|43142.9|43110.6|43090.6|288
1630921200000|2021-09-06 09:40:00|43147.6|43127.6|43152.6|43132.6|43157.9|43137.9|43142.9|43122.9|22
1630921500000|2021-09-06 09:45:00|43150.1|43130.1|43115.4|43095.4|43155.1|43135.1|43107.9|43087.9|57
1630921800000|2021-09-06 09:50:00|43115.6|43095.6|43120.1|43100.1|43125.1|43105.1|43112.9|43092.9|22
1630922100000|2021-09-06 09:55:00|43117.9|43097.9|43085.4|43065.4|43117.9|43097.9|43077.9|43057.9|73
1630922400000|2021-09-06 10:00:00|43087.6|43067.6|43147.9|43127.9|43147.9|43127.9|43085.4|43065.4|52
1630922700000|2021-09-06 10:05:00|43150.1|43130.1|43130.3|43110.3|43150.4|43130.4|43125.4|43105.4|22
1630923000000|2021-09-06 10:10:00|43128.1|43108.1|43132.8|43112.8|43140.1|43120.1|43115.3|43095.3|65
1630923300000|2021-09-06 10:15:00|43130.6|43110.6|43130.3|43110.3|43132.8|43112.8|43120.3|43100.3|13
1630923600000|2021-09-06 10:20:00|43128.1|43108.1|43152.8|43132.8|43160.3|43140.3|43128.1|43108.1|17
1630923900000|2021-09-06 10:25:00|43150.3|43130.3|43147.8|43127.8|43162.8|43142.8|43147.8|43127.8|26
1630924200000|2021-09-06 10:30:00|43147.6|43127.6|43147.6|43127.6|43150.1|43130.1|43135.3|43115.3|14
1630924500000|2021-09-06 10:35:00|43149.9|43129.9|43160.1|43140.1|43170.1|43150.1|43145.1|43125.1|46
1630924800000|2021-09-06 10:40:00|43157.6|43137.6|43127.6|43107.6|43165.1|43145.1|43127.6|43107.6|27
1630925100000|2021-09-06 10:45:00|43130.1|43110.1|43142.6|43122.6|43145.1|43125.1|43130.1|43110.1|22
1630925400000|2021-09-06 10:50:00|43145.1|43125.1|43160.1|43140.1|43162.4|43142.4|43145.1|43125.1|11
1630925700000|2021-09-06 10:55:00|43159.9|43139.9|43137.6|43117.6|43160.1|43140.1|43137.6|43117.6|17
1630926000000|2021-09-06 11:00:00|43140.1|43120.1|43140.1|43120.1|43145.1|43125.1|43125.1|43105.1|19
1630926300000|2021-09-06 11:05:00|43142.3|43122.3|43110.1|43090.1|43142.6|43122.6|43102.6|43082.6|74
1630926600000|2021-09-06 11:10:00|43112.6|43092.6|43130.1|43110.1|43135.1|43115.1|43107.6|43087.6|49
1630926900000|2021-09-06 11:15:00|43130.3|43110.3|43125.1|43105.1|43135.1|43115.1|43125.1|43105.1|13
1630927200000|2021-09-06 11:20:00|43124.8|43104.8|43044.8|43024.8|43125.1|43105.1|43042.6|43022.6|118
1630927500000|2021-09-06 11:25:00|43045.1|43025.1|43080.1|43060.1|43084.6|43064.6|43045.1|43025.1|62
1630927800000|2021-09-06 11:30:00|43082.8|43062.8|43147.1|43127.1|43147.3|43127.3|43070.1|43050.1|118
1630928100000|2021-09-06 11:35:00|43149.4|43129.4|43162.5|43142.5|43167.1|43147.1|43137.3|43117.3|73
1630928400000|2021-09-06 11:40:00|43162.3|43142.3|43165|43145|43177.5|43157.5|43155|43135|71
1630928700000|2021-09-06 11:45:00|43164.8|43144.8|43197.5|43177.5|43197.5|43177.5|43164.8|43144.8|79
1630929000000|2021-09-06 11:50:00|43199.8|43179.8|43197.5|43177.5|43205|43185|43195|43175|41
1630929300000|2021-09-06 11:55:00|43200|43180|43200|43180|43207.5|43187.5|43192.8|43172.8|39
1630929600000|2021-09-06 12:00:00|43202.3|43182.3|43212.5|43192.5|43235|43215|43195.3|43175.3|93
1630929900000|2021-09-06 12:05:00|43210.3|43190.3|43235|43215|43235|43215|43198|43178|39
1630930200000|2021-09-06 12:10:00|43237.3|43217.3|43217.5|43197.5|43244.8|43224.8|43217.5|43197.5|69
1630930500000|2021-09-06 12:15:00|43217.3|43197.3|43212.5|43192.5|43237.5|43217.5|43212.5|43192.5|69
1630930800000|2021-09-06 12:20:00|43217.5|43197.5|43199.8|43179.8|43217.5|43197.5|43197.3|43177.3|61
1630931100000|2021-09-06 12:25:00|43200|43180|43207.5|43187.5|43207.5|43187.5|43192.5|43172.5|42
1630931400000|2021-09-06 12:30:00|43209.8|43189.8|43194.5|43174.5|43227.3|43207.3|43192|43172|60
1630931700000|2021-09-06 12:35:00|43192|43172|43177.5|43157.5|43202|43182|43177.5|43157.5|41
1630932000000|2021-09-06 12:40:00|43179.8|43159.8|43183|43163|43199.8|43179.8|43175.2|43155.2|56
1630932300000|2021-09-06 12:45:00|43187.7|43167.7|43200.5|43180.5|43217.5|43197.5|43187.7|43167.7|76
1630932600000|2021-09-06 12:50:00|43200.2|43180.2|43225.5|43205.5|43234.8|43214.8|43200.2|43180.2|62
1630932900000|2021-09-06 12:55:00|43222.7|43202.7|43242.5|43222.5|43247.2|43227.2|43187.7|43167.7|100
1630933200000|2021-09-06 13:00:00|43240.2|43220.2|43210|43190|43255|43235|43197.7|43177.7|208
1630933500000|2021-09-06 13:05:00|43210.4|43190.4|43254.7|43234.7|43254.7|43234.7|43192.7|43172.7|90
1630933800000|2021-09-06 13:10:00|43252.5|43232.5|43255|43235|43285.2|43265.2|43225.9|43205.9|171
1630934100000|2021-09-06 13:15:00|43257.5|43237.5|43289.7|43269.7|43295.2|43275.2|43257.5|43237.5|111
1630934400000|2021-09-06 13:20:00|43292|43272|43330.4|43310.4|43350.4|43330.4|43292|43272|208
1630934700000|2021-09-06 13:25:00|43328.2|43308.2|43265.4|43245.4|43330.4|43310.4|43253.2|43233.2|121
1630935000000|2021-09-06 13:30:00|43260.2|43240.2|43200.4|43180.4|43270.4|43250.4|43195.7|43175.7|187
1630935300000|2021-09-06 13:35:00|43202.9|43182.9|43197.9|43177.9|43210.4|43190.4|43180.4|43160.4|105
1630935600000|2021-09-06 13:40:00|43195.6|43175.6|43210.4|43190.4|43210.4|43190.4|43190.6|43170.6|52
1630935900000|2021-09-06 13:45:00|43210.6|43190.6|43250.4|43230.4|43253.1|43233.1|43203.4|43183.4|54
1630936200000|2021-09-06 13:50:00|43252.7|43232.7|43235.6|43215.6|43257.9|43237.9|43225.6|43205.6|56
1630936500000|2021-09-06 13:55:00|43238.1|43218.1|43215.6|43195.6|43242.9|43222.9|43213.1|43193.1|35
1630936800000|2021-09-06 14:00:00|43218.1|43198.1|43246.1|43226.1|43248.6|43228.6|43218.1|43198.1|45
1630937100000|2021-09-06 14:05:00|43248.4|43228.4|43248.6|43228.6|43261.1|43241.1|43239.1|43219.1|39
1630937400000|2021-09-06 14:10:00|43248.8|43228.8|43278.4|43258.4|43278.4|43258.4|43238.4|43218.4|49
1630937700000|2021-09-06 14:15:00|43280.6|43260.6|43248.4|43228.4|43282.9|43262.9|43238.4|43218.4|43
1630938000000|2021-09-06 14:20:00|43245.9|43225.9|43258.4|43238.4|43258.4|43238.4|43243.4|43223.4|39
1630938300000|2021-09-06 14:25:00|43258.3|43238.3|43306.1|43286.1|43333.3|43313.3|43258.3|43238.3|134
1630938600000|2021-09-06 14:30:00|43303.8|43283.8|43235.8|43215.8|43308.6|43288.6|43233.6|43213.6|131
1630938900000|2021-09-06 14:35:00|43233.6|43213.6|43243.1|43223.1|43243.1|43223.1|43216.1|43196.1|114
1630939200000|2021-09-06 14:40:00|43248.3|43228.3|43270.8|43250.8|43273.3|43253.3|43238.3|43218.3|69
1630939500000|2021-09-06 14:45:00|43265.8|43245.8|43295.6|43275.6|43295.6|43275.6|43263.6|43243.6|44
1630939800000|2021-09-06 14:50:00|43293.3|43273.3|43283.3|43263.3|43315.8|43295.8|43283.3|43263.3|78
1630940100000|2021-09-06 14:55:00|43280.8|43260.8|43288.3|43268.3|43288.3|43268.3|43243.3|43223.3|80
1630940400000|2021-09-06 15:00:00|43290.6|43270.6|43283.3|43263.3|43290.8|43270.8|43268.3|43248.3|35
1630940700000|2021-09-06 15:05:00|43285.6|43265.6|43315.8|43295.8|43328.3|43308.3|43285.6|43265.6|90
1630941000000|2021-09-06 15:10:00|43311.1|43291.1|43290.8|43270.8|43311.1|43291.1|43288.5|43268.5|43
1630941300000|2021-09-06 15:15:00|43288.5|43268.5|43315.6|43295.6|43315.6|43295.6|43278.5|43258.5|50
1630941600000|2021-09-06 15:20:00|43318.1|43298.1|43323.3|43303.3|43328.3|43308.3|43303.3|43283.3|67
1630941900000|2021-09-06 15:25:00|43325.8|43305.8|43328.3|43308.3|43333.3|43313.3|43323.3|43303.3|64
1630942200000|2021-09-06 15:30:00|43326|43306|43325.8|43305.8|43328.3|43308.3|43313.5|43293.5|24
1630942500000|2021-09-06 15:35:00|43323.5|43303.5|43355.6|43335.6|43368.1|43348.1|43323.3|43303.3|93
1630942800000|2021-09-06 15:40:00|43355.8|43335.8|43343.5|43323.5|43355.8|43335.8|43338.8|43318.8|40
1630943100000|2021-09-06 15:45:00|43338.8|43318.8|43325.8|43305.8|43338.8|43318.8|43316|43296|75
1630943400000|2021-09-06 15:50:00|43328.3|43308.3|43328.3|43308.3|43343.3|43323.3|43328.3|43308.3|52
1630943700000|2021-09-06 15:55:00|43323.8|43303.8|43333|43313|43333|43313|43313.3|43293.3|34
1630944000000|2021-09-06 16:00:00|43335.3|43315.3|43333.3|43313.3|43350.5|43330.5|43333|43313|53
1630944300000|2021-09-06 16:05:00|43335.5|43315.5|43323|43303|43345.8|43325.8|43323|43303|73
1630944600000|2021-09-06 16:10:00|43325.5|43305.5|43317.8|43297.8|43330.1|43310.1|43317.8|43297.8|56
1630944900000|2021-09-06 16:15:00|43315.3|43295.3|43327.8|43307.8|43327.8|43307.8|43315.3|43295.3|12
1630945200000|2021-09-06 16:20:00|43325.3|43305.3|43340.1|43320.1|43342.6|43322.6|43325.3|43305.3|20
1630945500000|2021-09-06 16:25:00|43337.8|43317.8|43308.3|43288.3|43342.6|43322.6|43303.3|43283.3|62
1630945800000|2021-09-06 16:30:00|43307.8|43287.8|43315.3|43295.3|43335.3|43315.3|43307.8|43287.8|46
1630946100000|2021-09-06 16:35:00|43315.5|43295.5|43302.8|43282.8|43315.5|43295.5|43297.8|43277.8|32
1630946400000|2021-09-06 16:40:00|43305.5|43285.5|43313|43293|43315.5|43295.5|43302.8|43282.8|13
1630946700000|2021-09-06 16:45:00|43312.8|43292.8|43302.8|43282.8|43312.8|43292.8|43290.3|43270.3|48
1630947000000|2021-09-06 16:50:00|43300.3|43280.3|43302.8|43282.8|43305|43285|43295|43275|30
1630947300000|2021-09-06 16:55:00|43303|43283|43307.5|43287.5|43327.5|43307.5|43297.3|43277.3|36
1630965600000|2021-09-06 22:00:00|43285.7|43265.7|43322.3|43302.3|43332.3|43312.3|43285.7|43265.7|40
1630965900000|2021-09-06 22:05:00|43312.8|43292.8|43319.8|43299.8|43324.5|43304.5|43312.3|43292.3|11
1630966200000|2021-09-06 22:10:00|43317.5|43297.5|43316.8|43296.8|43317.5|43297.5|43312.3|43292.3|7
1630966500000|2021-09-06 22:15:00|43317|43297|43336.5|43316.5|43336.5|43316.5|43317|43297|53
1630966800000|2021-09-06 22:20:00|43339|43319|43339|43319|43339|43319|43338.8|43318.8|5
1630967100000|2021-09-06 22:25:00|43336.8|43316.8|43329|43309|43336.8|43316.8|43329|43309|5
1630967400000|2021-09-06 22:30:00|43329.3|43309.3|43324.3|43304.3|43329.3|43309.3|43324.3|43304.3|7
1630967700000|2021-09-06 22:35:00|43326.5|43306.5|43329|43309|43331.5|43311.5|43324.3|43304.3|34
1630968000000|2021-09-06 22:40:00|43326.5|43306.5|43321.8|43301.8|43333.5|43313.5|43321.8|43301.8|3
1630968300000|2021-09-06 22:45:00|43319.5|43299.5|43311.5|43291.5|43319.5|43299.5|43307|43287|19
1630968600000|2021-09-06 22:50:00|43309|43289|43314|43294|43314|43294|43304.3|43284.3|20
1630968900000|2021-09-06 22:55:00|43316.3|43296.3|43304.5|43284.5|43316.3|43296.3|43304.5|43284.5|8
1630969200000|2021-09-06 23:00:00|43302.2|43282.2|43309.5|43289.5|43314.2|43294.2|43302.2|43282.2|10
1630969500000|2021-09-06 23:05:00|43307.2|43287.2|43314.2|43294.2|43318.8|43298.8|43307.2|43287.2|10
1630969800000|2021-09-06 23:10:00|43312|43292|43314.2|43294.2|43316.7|43296.7|43309.2|43289.2|1
1630970100000|2021-09-06 23:15:00|43312|43292|43319|43299|43319|43299|43309.2|43289.2|8
1630970400000|2021-09-06 23:20:00|43314.2|43294.2|43314|43294|43314.2|43294.2|43314|43294|3
1630970700000|2021-09-06 23:25:00|43314.2|43294.2|43314.2|43294.2|43316.7|43296.7|43314|43294|3
1630971000000|2021-09-06 23:30:00|43314|43294|43324.2|43304.2|43326.2|43306.2|43314|43294|5
1630971300000|2021-09-06 23:35:00|43324|43304|43328.7|43308.7|43328.7|43308.7|43324|43304|3
1630971600000|2021-09-06 23:40:00|43331|43311|43331.2|43311.2|43331.2|43311.2|43331|43311|3
1630971900000|2021-09-06 23:45:00|43328.7|43308.7|43329.2|43309.2|43329.2|43309.2|43321.7|43301.7|21
1630972200000|2021-09-06 23:50:00|43331.7|43311.7|43336.7|43316.7|43341.7|43321.7|43331.7|43311.7|13
1630972500000|2021-09-06 23:55:00|43339.2|43319.2|43324|43304|43341.5|43321.5|43324|43304|23
1630972800000|2021-09-07 00:00:00|43321.7|43301.7|43331.7|43311.7|43336.2|43316.2|43316.7|43296.7|22
1630973100000|2021-09-07 00:05:00|43326.7|43306.7|43338.9|43318.9|43341.4|43321.4|43317.2|43297.2|16
1630973400000|2021-09-07 00:10:00|43341.2|43321.2|43356.7|43336.7|43356.7|43336.7|43336.7|43316.7|27
1630973700000|2021-09-07 00:15:00|43361.4|43341.4|43368.9|43348.9|43373.9|43353.9|43361.4|43341.4|40
1630974000000|2021-09-07 00:20:00|43369.2|43349.2|43358.9|43338.9|43369.2|43349.2|43351.7|43331.7|21
1630974300000|2021-09-07 00:25:00|43359.2|43339.2|43348.9|43328.9|43361.4|43341.4|43346.7|43326.7|25
1630974600000|2021-09-07 00:30:00|43349.2|43329.2|43386.7|43366.7|43389.2|43369.2|43346.7|43326.7|36
1630974900000|2021-09-07 00:35:00|43388.9|43368.9|43386.7|43366.7|43391.4|43371.4|43384.2|43364.2|31
1630975200000|2021-09-07 00:40:00|43386.2|43366.2|43381.7|43361.7|43386.2|43366.2|43371.7|43351.7|28
1630975500000|2021-09-07 00:45:00|43379.2|43359.2|43381.7|43361.7|43388.9|43368.9|43374.2|43354.2|24
1630975800000|2021-09-07 00:50:00|43383.9|43363.9|43374.4|43354.4|43384.2|43364.2|43371.7|43351.7|31
1630976100000|2021-09-07 00:55:00|43371.7|43351.7|43379.1|43359.1|43381.7|43361.7|43366.7|43346.7|41
1630976400000|2021-09-07 01:00:00|43379.4|43359.4|43373.7|43353.7|43406.4|43386.4|43352.1|43332.1|188
1630976700000|2021-09-07 01:05:00|43375.9|43355.9|43349.1|43329.1|43375.9|43355.9|43341.6|43321.6|79
1630977000000|2021-09-07 01:10:00|43346.6|43326.6|43338.9|43318.9|43353.9|43333.9|43311.6|43291.6|69
1630977300000|2021-09-07 01:15:00|43336.4|43316.4|43314.1|43294.1|43341.4|43321.4|43309.6|43289.6|56
1630977600000|2021-09-07 01:20:00|43311.9|43291.9|43306.9|43286.9|43323.9|43303.9|43296.6|43276.6|58
1630977900000|2021-09-07 01:25:00|43304.4|43284.4|43306.9|43286.9|43316.9|43296.9|43299.4|43279.4|64
1630978200000|2021-09-07 01:30:00|43304.6|43284.6|43264.4|43244.4|43306.9|43286.9|43254.1|43234.1|173
1630978500000|2021-09-07 01:35:00|43262.1|43242.1|43264.4|43244.4|43276.9|43256.9|43234.9|43214.9|96
1630978800000|2021-09-07 01:40:00|43266.6|43246.6|43264.4|43244.4|43294.4|43274.4|43256.9|43236.9|68
1630979100000|2021-09-07 01:45:00|43261.9|43241.9|43259.1|43239.1|43306.9|43286.9|43254.6|43234.6|99
1630979400000|2021-09-07 01:50:00|43261.4|43241.4|43271.4|43251.4|43281.4|43261.4|43246.6|43226.6|56
1630979700000|2021-09-07 01:55:00|43268.9|43248.9|43259.1|43239.1|43273.9|43253.9|43256.4|43236.4|35
1630980000000|2021-09-07 02:00:00|43256.8|43236.8|43264.1|43244.1|43266.6|43246.6|43226.8|43206.8|116
1630980300000|2021-09-07 02:05:00|43266.6|43246.6|43256.3|43236.3|43268.8|43248.8|43239.1|43219.1|67
1630980600000|2021-09-07 02:10:00|43253.8|43233.8|43268.8|43248.8|43271.3|43251.3|43241.3|43221.3|53
1630980900000|2021-09-07 02:15:00|43266.6|43246.6|43251.6|43231.6|43268.8|43248.8|43251.3|43231.3|15
1630981200000|2021-09-07 02:20:00|43251.3|43231.3|43266.3|43246.3|43273.8|43253.8|43251.3|43231.3|18
1630981500000|2021-09-07 02:25:00|43264.1|43244.1|43246.1|43226.1|43264.1|43244.1|43243.6|43223.6|18
1630981800000|2021-09-07 02:30:00|43248.6|43228.6|43268.8|43248.8|43281.3|43261.3|43238.8|43218.8|77
1630982100000|2021-09-07 02:35:00|43266.3|43246.3|43271.3|43251.3|43281.3|43261.3|43261.3|43241.3|35
1630982400000|2021-09-07 02:40:00|43271.1|43251.1|43263.8|43243.8|43273.8|43253.8|43254.3|43234.3|36
1630982700000|2021-09-07 02:45:00|43261.3|43241.3|43256.6|43236.6|43273.8|43253.8|43241.6|43221.6|45
1630983000000|2021-09-07 02:50:00|43258.8|43238.8|43238.8|43218.8|43276.3|43256.3|43236.6|43216.6|38
1630983300000|2021-09-07 02:55:00|43234.1|43214.1|43196.3|43176.3|43238.8|43218.8|43186.8|43166.8|162
1630983600000|2021-09-07 03:00:00|43193.8|43173.8|43204|43184|43211.3|43191.3|43169.3|43149.3|128
1630983900000|2021-09-07 03:05:00|43206.3|43186.3|43218.5|43198.5|43221.3|43201.3|43201.3|43181.3|67
1630984200000|2021-09-07 03:10:00|43218.8|43198.8|43158.8|43138.8|43218.8|43198.8|43158.8|43138.8|70
1630984500000|2021-09-07 03:15:00|43156.5|43136.5|43163.8|43143.8|43178.8|43158.8|43151.3|43131.3|92
1630984800000|2021-09-07 03:20:00|43166.3|43146.3|43151|43131|43181.3|43161.3|43143.8|43123.8|110
1630985100000|2021-09-07 03:25:00|43148.8|43128.8|43158.8|43138.8|43161.5|43141.5|43133.8|43113.8|93
1630985400000|2021-09-07 03:30:00|43161.3|43141.3|43166.3|43146.3|43166.3|43146.3|43156.3|43136.3|33
1630985700000|2021-09-07 03:35:00|43166|43146|43166.3|43146.3|43169|43149|43161.3|43141.3|20
1630986000000|2021-09-07 03:40:00|43168.8|43148.8|43148.8|43128.8|43168.8|43148.8|43148.8|43128.8|29
1630986300000|2021-09-07 03:45:00|43146.5|43126.5|43180.8|43160.8|43180.8|43160.8|43146.3|43126.3|39
1630986600000|2021-09-07 03:50:00|43176|43156|43178.3|43158.3|43180.8|43160.8|43166.3|43146.3|43
1630986900000|2021-09-07 03:55:00|43176.3|43156.3|43180.7|43160.7|43185.8|43165.8|43171|43151|17
1630987200000|2021-09-07 04:00:00|43183.2|43163.2|43158.5|43138.5|43183.2|43163.2|43158.5|43138.5|29
1630987500000|2021-09-07 04:05:00|43158.2|43138.2|43165.7|43145.7|43165.7|43145.7|43158.2|43138.2|5
1630987800000|2021-09-07 04:10:00|43163|43143|43153.5|43133.5|43163|43143|43153.5|43133.5|11
1630988100000|2021-09-07 04:15:00|43153.2|43133.2|43158.2|43138.2|43158.2|43138.2|43148.2|43128.2|10
1630988400000|2021-09-07 04:20:00|43158.5|43138.5|43155.7|43135.7|43160.7|43140.7|43155.7|43135.7|7
1630988700000|2021-09-07 04:25:00|43158.2|43138.2|43150.5|43130.5|43158.2|43138.2|43145.7|43125.7|16
1630989000000|2021-09-07 04:30:00|43150.7|43130.7|43160.7|43140.7|43180.7|43160.7|43143.2|43123.2|76
1630989300000|2021-09-07 04:35:00|43160.5|43140.5|43145.7|43125.7|43160.5|43140.5|43145.7|43125.7|15
1630989600000|2021-09-07 04:40:00|43143.2|43123.2|43108.2|43088.2|43148.2|43128.2|43098.2|43078.2|91
1630989900000|2021-09-07 04:45:00|43108|43088|43108.7|43088.7|43113.2|43093.2|43103.2|43083.2|44
1630990200000|2021-09-07 04:50:00|43111|43091|43101.2|43081.2|43111.2|43091.2|43096.2|43076.2|45
1630990500000|2021-09-07 04:55:00|43101.5|43081.5|43106.7|43086.7|43111.7|43091.7|43101.5|43081.5|34
1630990800000|2021-09-07 05:00:00|43104.2|43084.2|43096.7|43076.7|43106.7|43086.7|43081.7|43061.7|48
1630991100000|2021-09-07 05:05:00|43098.9|43078.9|43091.7|43071.7|43106.4|43086.4|43081.7|43061.7|60
1630991400000|2021-09-07 05:10:00|43096.7|43076.7|43104.2|43084.2|43114.2|43094.2|43093.9|43073.9|62
1630991700000|2021-09-07 05:15:00|43106.7|43086.7|43111.9|43091.9|43121.4|43101.4|43101.7|43081.7|44
1630992000000|2021-09-07 05:20:00|43109.2|43089.2|43114.2|43094.2|43128.7|43108.7|43104.4|43084.4|30
1630992300000|2021-09-07 05:25:00|43116.7|43096.7|43106.7|43086.7|43121.7|43101.7|43099.2|43079.2|45
1630992600000|2021-09-07 05:30:00|43109.2|43089.2|43109.2|43089.2|43144.2|43124.2|43084.4|43064.4|184
1630992900000|2021-09-07 05:35:00|43111.7|43091.7|43084.2|43064.2|43139.2|43119.2|43069.2|43049.2|137
1630993200000|2021-09-07 05:40:00|43089.2|43069.2|43131.7|43111.7|43138.9|43118.9|43089.2|43069.2|72
1630993500000|2021-09-07 05:45:00|43129.2|43109.2|43154.2|43134.2|43171.2|43151.2|43129.2|43109.2|76
1630993800000|2021-09-07 05:50:00|43156.4|43136.4|43176.7|43156.7|43179.2|43159.2|43144.2|43124.2|60
1630994100000|2021-09-07 05:55:00|43178.9|43158.9|43149.2|43129.2|43186.7|43166.7|43149.2|43129.2|95
1630994400000|2021-09-07 06:00:00|43151.4|43131.4|43116.6|43096.6|43154.2|43134.2|43111.6|43091.6|139
1630994700000|2021-09-07 06:05:00|43114.1|43094.1|43091.6|43071.6|43126.6|43106.6|43084.1|43064.1|92
1630995000000|2021-09-07 06:10:00|43089.1|43069.1|42989.1|42969.1|43094.1|43074.1|42989.1|42969.1|309
1630995300000|2021-09-07 06:15:00|42991.6|42971.6|42986.6|42966.6|43024.1|43004.1|42981.9|42961.9|228
1630995600000|2021-09-07 06:20:00|42991.1|42971.1|42941.6|42921.6|42991.4|42971.4|42926.9|42906.9|292
1630995900000|2021-09-07 06:25:00|42943.9|42923.9|42949.4|42929.4|42966.9|42946.9|42929.9|42909.9|175
1630996200000|2021-09-07 06:30:00|42947.1|42927.1|42912.1|42892.1|42952.1|42932.1|42890.1|42870.1|282
1630996500000|2021-09-07 06:35:00|42909.9|42889.9|42954.9|42934.9|42964.6|42944.6|42909.9|42889.9|135
1630996800000|2021-09-07 06:40:00|42957.1|42937.1|42882.1|42862.1|42957.1|42937.1|42879.9|42859.9|114
1630997100000|2021-09-07 06:45:00|42881.9|42861.9|42839.6|42819.6|42884.6|42864.6|42832.1|42812.1|374
1630997400000|2021-09-07 06:50:00|42841.9|42821.9|42906.9|42886.9|42906.9|42886.9|42837.1|42817.1|175
1630997700000|2021-09-07 06:55:00|42902.1|42882.1|42919.9|42899.9|42929.4|42909.4|42889.6|42869.6|210
1630998000000|2021-09-07 07:00:00|42919.6|42899.6|42894.6|42874.6|42919.6|42899.6|42847.1|42827.1|142
1630998300000|2021-09-07 07:05:00|42896.9|42876.9|42666.6|42646.6|42897.1|42877.1|42659.3|42639.3|336
1630998600000|2021-09-07 07:10:00|42664.1|42644.1|42654.6|42634.6|42664.1|42644.1|42557.9|42537.9|480
1630998900000|2021-09-07 07:15:00|42652.1|42632.1|42684.3|42664.3|42704.6|42684.6|42602.6|42582.6|303
1630999200000|2021-09-07 07:20:00|42682.1|42662.1|42674.1|42654.1|42689.3|42669.3|42634.6|42614.6|102
1630999500000|2021-09-07 07:25:00|42674.3|42654.3|42712.3|42692.3|42729.1|42709.1|42654.6|42634.6|157
1630999800000|2021-09-07 07:30:00|42712.1|42692.1|42733.8|42713.8|42733.8|42713.8|42684.8|42664.8|123
1631000100000|2021-09-07 07:35:00|42734.3|42714.3|42714.3|42694.3|42759.3|42739.3|42684.6|42664.6|178
1631000400000|2021-09-07 07:40:00|42709.8|42689.8|42678.8|42658.8|42711.6|42691.6|42666.8|42646.8|79
1631000700000|2021-09-07 07:45:00|42679.1|42659.1|42711.8|42691.8|42714.3|42694.3|42664.3|42644.3|42
1631001000000|2021-09-07 07:50:00|42714.3|42694.3|42739.1|42719.1|42744.1|42724.1|42696.8|42676.8|84
1631001300000|2021-09-07 07:55:00|42732.3|42712.3|42706.6|42686.6|42734.1|42714.1|42701.6|42681.6|40
1631001600000|2021-09-07 08:00:00|42711.6|42691.6|42649.1|42629.1|42714.1|42694.1|42646.8|42626.8|110
1631001900000|2021-09-07 08:05:00|42646.8|42626.8|42627.1|42607.1|42656.6|42636.6|42577.1|42557.1|235
1631002200000|2021-09-07 08:10:00|42629.3|42609.3|42679.6|42659.6|42682.3|42662.3|42617.1|42597.1|86
1631002500000|2021-09-07 08:15:00|42679.3|42659.3|42684.3|42664.3|42707.1|42687.1|42674.6|42654.6|79
1631002800000|2021-09-07 08:20:00|42684.5|42664.5|42714.5|42694.5|42744.5|42724.5|42682|42662|124
1631003100000|2021-09-07 08:25:00|42717|42697|42734|42714|42738.8|42718.8|42704.3|42684.3|127
1631003400000|2021-09-07 08:30:00|42736.5|42716.5|42799.5|42779.5|42811.5|42791.5|42732|42712|213
1631003700000|2021-09-07 08:35:00|42799.8|42779.8|42799.5|42779.5|42802|42782|42769.5|42749.5|140
1631004000000|2021-09-07 08:40:00|42797|42777|42839.8|42819.8|42844.3|42824.3|42797|42777|152
1631004300000|2021-09-07 08:45:00|42842|42822|42809.5|42789.5|42842|42822|42789.5|42769.5|124
1631004600000|2021-09-07 08:50:00|42807.3|42787.3|42846.8|42826.8|42847.3|42827.3|42807|42787|48
1631004900000|2021-09-07 08:55:00|42847|42827|42884.5|42864.5|42891.8|42871.8|42842|42822|122
1631005200000|2021-09-07 09:00:00|42887|42867|42909.5|42889.5|42919.3|42899.3|42867.3|42847.3|150
1631005500000|2021-09-07 09:05:00|42912|42892|42864.5|42844.5|42912|42892|42839.8|42819.8|139
1631005800000|2021-09-07 09:10:00|42862.3|42842.3|42834.3|42814.3|42871.8|42851.8|42817|42797|64
1631006100000|2021-09-07 09:15:00|42834.5|42814.5|42832|42812|42849.5|42829.5|42819.5|42799.5|52
1631006400000|2021-09-07 09:20:00|42829.5|42809.5|42764.5|42744.5|42846.5|42826.5|42744.8|42724.8|138
1631006700000|2021-09-07 09:25:00|42762.3|42742.3|42804.5|42784.5|42809.5|42789.5|42752.8|42732.8|76
1631007000000|2021-09-07 09:30:00|42807|42787|42777|42757|42807|42787|42764.7|42744.7|55
1631007300000|2021-09-07 09:35:00|42779.2|42759.2|42809.5|42789.5|42809.5|42789.5|42779.2|42759.2|57
1631007600000|2021-09-07 09:40:00|42811.7|42791.7|42799.5|42779.5|42811.7|42791.7|42784.5|42764.5|37
1631007900000|2021-09-07 09:45:00|42799.7|42779.7|42802|42782|42804.5|42784.5|42787|42767|40
1631008200000|2021-09-07 09:50:00|42804.5|42784.5|42779.2|42759.2|42807|42787|42754.7|42734.7|62
1631008500000|2021-09-07 09:55:00|42779.5|42759.5|42764.5|42744.5|42779.5|42759.5|42752.2|42732.2|42
1631008800000|2021-09-07 10:00:00|42766.7|42746.7|42779.5|42759.5|42792|42772|42762|42742|74
1631009100000|2021-09-07 10:05:00|42779.7|42759.7|42759.7|42739.7|42784.5|42764.5|42759.7|42739.7|165
1631009400000|2021-09-07 10:10:00|42762.2|42742.2|42742|42722|42764.2|42744.2|42737|42717|78
1631009700000|2021-09-07 10:15:00|42739.5|42719.5|42744.5|42724.5|42764.2|42744.2|42724.5|42704.5|74
1631010000000|2021-09-07 10:20:00|42742|42722|42773.9|42753.9|42777|42757|42739.5|42719.5|111
1631010300000|2021-09-07 10:25:00|42774.5|42754.5|42759.4|42739.4|42774.5|42754.5|42749.4|42729.4|51
1631010600000|2021-09-07 10:30:00|42755|42735|42766.9|42746.9|42786.9|42766.9|42736.9|42716.9|60
1631010900000|2021-09-07 10:35:00|42764.4|42744.4|42734.4|42714.4|42776.9|42756.9|42729.4|42709.4|69
1631011200000|2021-09-07 10:40:00|42731.9|42711.9|42769.4|42749.4|42769.4|42749.4|42731.9|42711.9|36
1631011500000|2021-09-07 10:45:00|42766.9|42746.9|42769.2|42749.2|42788.9|42768.9|42761.9|42741.9|45
1631011800000|2021-09-07 10:50:00|42769.4|42749.4|42769.4|42749.4|42771.9|42751.9|42754.4|42734.4|32
1631012100000|2021-09-07 10:55:00|42769.2|42749.2|42786.9|42766.9|42786.9|42766.9|42766.9|42746.9|54
1631012400000|2021-09-07 11:00:00|42787.4|42767.4|42844.4|42824.4|42844.4|42824.4|42771.9|42751.9|140
1631012700000|2021-09-07 11:05:00|42839.4|42819.4|42799.4|42779.4|42844.4|42824.4|42799.4|42779.4|54
1631013000000|2021-09-07 11:10:00|42799.7|42779.7|42811.9|42791.9|42821.7|42801.7|42799.4|42779.4|34
1631013300000|2021-09-07 11:15:00|42809.4|42789.4|42769.4|42749.4|42811.9|42791.9|42759.4|42739.4|196
1631013600000|2021-09-07 11:20:00|42769.7|42749.7|42742.2|42722.2|42769.7|42749.7|42742.2|42722.2|103
1631013900000|2021-09-07 11:25:00|42744.4|42724.4|42799.4|42779.4|42809.4|42789.4|42744.4|42724.4|94
1631014200000|2021-09-07 11:30:00|42801.9|42781.9|42774.9|42754.9|42804.1|42784.1|42759.9|42739.9|161
1631014500000|2021-09-07 11:35:00|42769.9|42749.9|42757.4|42737.4|42784.7|42764.7|42747.4|42727.4|105
1631014800000|2021-09-07 11:40:00|42754.9|42734.9|42774.9|42754.9|42780.2|42760.2|42752.4|42732.4|71
1631015100000|2021-09-07 11:45:00|42777.4|42757.4|42754.9|42734.9|42777.4|42757.4|42744.9|42724.9|55
1631015400000|2021-09-07 11:50:00|42752.7|42732.7|42709.9|42689.9|42762.4|42742.4|42657.4|42637.4|247
1631015700000|2021-09-07 11:55:00|42707.4|42687.4|42702.4|42682.4|42709.9|42689.9|42694.9|42674.9|58
1631016000000|2021-09-07 12:00:00|42704.9|42684.9|42709.6|42689.6|42727.4|42707.4|42699.9|42679.9|179
1631016300000|2021-09-07 12:05:00|42706.9|42686.9|42724.4|42704.4|42734.1|42714.1|42702.4|42682.4|108
1631016600000|2021-09-07 12:10:00|42722.1|42702.1|42639.9|42619.9|42722.4|42702.4|42634.9|42614.9|430
1631016900000|2021-09-07 12:15:00|42637.6|42617.6|42679.9|42659.9|42697.1|42677.1|42592.4|42572.4|350
1631017200000|2021-09-07 12:20:00|42682.1|42662.1|42757.6|42737.6|42757.6|42737.6|42674.9|42654.9|151
1631017500000|2021-09-07 12:25:00|42759.9|42739.9|42796.6|42776.6|42796.9|42776.9|42749.4|42729.4|223
1631017800000|2021-09-07 12:30:00|42798.8|42778.8|42811.3|42791.3|42833.6|42813.6|42796.3|42776.3|302
1631018100000|2021-09-07 12:35:00|42811.6|42791.6|42868.6|42848.6|42868.6|42848.6|42811.6|42791.6|307
1631018400000|2021-09-07 12:40:00|42868.8|42848.8|42843.8|42823.8|42871.1|42851.1|42806.3|42786.3|417
1631018700000|2021-09-07 12:45:00|42841.3|42821.3|42846.3|42826.3|42851.1|42831.1|42828.8|42808.8|111
1631019000000|2021-09-07 12:50:00|42851.3|42831.3|42843|42823|42853.8|42833.8|42818.8|42798.8|202
1631019300000|2021-09-07 12:55:00|42840.8|42820.8|42888|42868|42890.8|42870.8|42815.5|42795.5|244
1631019600000|2021-09-07 13:00:00|42885.8|42865.8|42936|42916|42943.3|42923.3|42868.3|42848.3|728
1631019900000|2021-09-07 13:05:00|42933.5|42913.5|43005.8|42985.8|43013.3|42993.3|42920.8|42900.8|434
1631020200000|2021-09-07 13:10:00|43003.5|42983.5|42965.8|42945.8|43020.3|43000.3|42965.8|42945.8|312
1631020500000|2021-09-07 13:15:00|42968.3|42948.3|42968|42948|42985.8|42965.8|42925.8|42905.8|248
1631020800000|2021-09-07 13:20:00|42965.8|42945.8|42970.8|42950.8|42980.8|42960.8|42943.3|42923.3|177
1631021100000|2021-09-07 13:25:00|42973.3|42953.3|42960.8|42940.8|42990.8|42970.8|42930.8|42910.8|154
1631021400000|2021-09-07 13:30:00|42963|42943|43032.7|43012.7|43043.3|43023.3|42948.3|42928.3|405
1631021700000|2021-09-07 13:35:00|43030.2|43010.2|42950.2|42930.2|43030.2|43010.2|42948|42928|405
1631022000000|2021-09-07 13:40:00|42955.8|42935.8|42920.8|42900.8|42987.7|42967.7|42905.8|42885.8|292
1631022300000|2021-09-07 13:45:00|42916|42896|42910.7|42890.7|42975.8|42955.8|42871.5|42851.5|389
1631022600000|2021-09-07 13:50:00|42908.2|42888.2|42948.2|42928.2|43000.5|42980.5|42895.7|42875.7|270
1631022900000|2021-09-07 13:55:00|42950.7|42930.7|42983|42963|43010.7|42990.7|42943.5|42923.5|220
1631023200000|2021-09-07 14:00:00|42978.2|42958.2|42961|42941|43010.5|42990.5|42930.7|42910.7|329
1631023500000|2021-09-07 14:05:00|42961.3|42941.3|42932|42912|42971.3|42951.3|42916.8|42896.8|237
1631023800000|2021-09-07 14:10:00|42931.8|42911.8|42946.8|42926.8|42964.3|42944.3|42916.8|42896.8|121
1631024100000|2021-09-07 14:15:00|42944.3|42924.3|42887.3|42867.3|42944.3|42924.3|42880.1|42860.1|247
1631024400000|2021-09-07 14:20:00|42889.8|42869.8|42889.8|42869.8|42915.3|42895.3|42869.8|42849.8|166
1631024700000|2021-09-07 14:25:00|42887.3|42867.3|42846.8|42826.8|42891.8|42871.8|42846.8|42826.8|157
1631025000000|2021-09-07 14:30:00|42842|42822|42814.8|42794.8|42842.3|42822.3|42792.3|42772.3|296
1631025300000|2021-09-07 14:35:00|42817.3|42797.3|42785|42765|42819.3|42799.3|42769.8|42749.8|334
1631025600000|2021-09-07 14:40:00|42785.3|42765.3|42862.8|42842.8|42862.8|42842.8|42760.6|42740.6|204
1631025900000|2021-09-07 14:45:00|42865.3|42845.3|42802.8|42782.8|42877.5|42857.5|42795.3|42775.3|180
1631026200000|2021-09-07 14:50:00|42800.3|42780.3|42753.1|42733.1|42802.8|42782.8|42750.8|42730.8|264
1631026500000|2021-09-07 14:55:00|42750.6|42730.6|42740.3|42720.3|42765.6|42745.6|42723.6|42703.6|221
1631026800000|2021-09-07 15:00:00|42737.8|42717.8|42695.3|42675.3|42737.8|42717.8|42690.3|42670.3|319
1631027100000|2021-09-07 15:05:00|42693|42673|42698.3|42678.3|42732.5|42712.5|42673.3|42653.3|249
1631027400000|2021-09-07 15:10:00|42696.1|42676.1|42715.5|42695.5|42750|42730|42683|42663|178
1631027700000|2021-09-07 15:15:00|42715.3|42695.3|42752.5|42732.5|42752.5|42732.5|42700.3|42680.3|116
1631028000000|2021-09-07 15:20:00|42750.3|42730.3|42713.8|42693.8|42750.3|42730.3|42713.8|42693.8|100
1631028300000|2021-09-07 15:25:00|42713.6|42693.6|42735.5|42715.5|42742.8|42722.8|42698.6|42678.6|106
1631028600000|2021-09-07 15:30:00|42733|42713|42817.8|42797.8|42820|42800|42730.8|42710.8|293
1631028900000|2021-09-07 15:35:00|42818|42798|42855.3|42835.3|42860.3|42840.3|42818|42798|214
1631029200000|2021-09-07 15:40:00|42857.8|42837.8|42833|42813|42865.3|42845.3|42827.8|42807.8|140
1631029500000|2021-09-07 15:45:00|42835.3|42815.3|42864.7|42844.7|42865|42845|42835.3|42815.3|150
1631029800000|2021-09-07 15:50:00|42862.2|42842.2|42793|42773|42862.2|42842.2|42793|42773|171
1631030100000|2021-09-07 15:55:00|42792.8|42772.8|42797.5|42777.5|42817.7|42797.7|42787.7|42767.7|132
1631030400000|2021-09-07 16:00:00|42795|42775|42778.3|42758.3|42805.2|42785.2|42775.2|42755.2|98
1631030700000|2021-09-07 16:05:00|42776|42756|42783.3|42763.3|42783.3|42763.3|42773.5|42753.5|76
1631031000000|2021-09-07 16:10:00|42783|42763|42770.5|42750.5|42783|42763|42753.5|42733.5|131
1631031300000|2021-09-07 16:15:00|42773|42753|42803.3|42783.3|42808.3|42788.3|42770.8|42750.8|96
1631031600000|2021-09-07 16:20:00|42805.5|42785.5|42773.5|42753.5|42805.5|42785.5|42768.3|42748.3|152
1631031900000|2021-09-07 16:25:00|42775.8|42755.8|42766.3|42746.3|42786|42766|42766.3|42746.3|137
1631032200000|2021-09-07 16:30:00|42768.5|42748.5|42775.8|42755.8|42778|42758|42751.8|42731.8|207
1631032500000|2021-09-07 16:35:00|42778|42758|42808.2|42788.2|42808.2|42788.2|42778|42758|143
1631032800000|2021-09-07 16:40:00|42810.7|42790.7|42858.2|42838.2|42858.2|42838.2|42810.7|42790.7|174
1631033100000|2021-09-07 16:45:00|42856|42836|42853.5|42833.5|42878.2|42858.2|42846.3|42826.3|137
1631033400000|2021-09-07 16:50:00|42853.2|42833.2|42844|42824|42853.2|42833.2|42824.6|42804.6|154
1631033700000|2021-09-07 16:55:00|42844.3|42824.3|42804|42784|42844.3|42824.3|42801.3|42781.3|741
1631034000000|2021-09-07 17:00:00|42799.3|42779.3|42804.8|42784.8|42816|42796|42784.6|42764.6|355
1631034300000|2021-09-07 17:05:00|42802.6|42782.6|42787.1|42767.1|42802.6|42782.6|42780.1|42760.1|94
1631034600000|2021-09-07 17:10:00|42787.3|42767.3|42812.1|42792.1|42812.1|42792.1|42784.8|42764.8|88
1631034900000|2021-09-07 17:15:00|42811.8|42791.8|42814.3|42794.3|42814.8|42794.8|42799.3|42779.3|64
1631035200000|2021-09-07 17:20:00|42812|42792|42806.8|42786.8|42814.3|42794.3|42799.3|42779.3|58
1631035500000|2021-09-07 17:25:00|42804.5|42784.5|42781.8|42761.8|42807|42787|42781.8|42761.8|84
1631035800000|2021-09-07 17:30:00|42784|42764|42781.8|42761.8|42784.3|42764.3|42779.3|42759.3|48
1631036100000|2021-09-07 17:35:00|42784.3|42764.3|42771.8|42751.8|42794|42774|42769.3|42749.3|75
1631036400000|2021-09-07 17:40:00|42774|42754|42789.3|42769.3|42789.3|42769.3|42774|42754|35
1631036700000|2021-09-07 17:45:00|42791.5|42771.5|42809.3|42789.3|42814.3|42794.3|42789.3|42769.3|192
1631037000000|2021-09-07 17:50:00|42811.8|42791.8|42808.7|42788.7|42814.3|42794.3|42803.7|42783.7|136
1631037300000|2021-09-07 17:55:00|42806.5|42786.5|42783.7|42763.7|42808.7|42788.7|42783.7|42763.7|67
1631037600000|2021-09-07 18:00:00|42786.2|42766.2|42773.7|42753.7|42796.5|42776.5|42773.5|42753.5|69
1631037900000|2021-09-07 18:05:00|42773.2|42753.2|42770.7|42750.7|42778.2|42758.2|42763.2|42743.2|34
1631038200000|2021-09-07 18:10:00|42773.2|42753.2|42768.2|42748.2|42773.2|42753.2|42763.2|42743.2|25
1631038500000|2021-09-07 18:15:00|42770.4|42750.4|42763.2|42743.2|42770.4|42750.4|42760.7|42740.7|43
1631038800000|2021-09-07 18:20:00|42765.4|42745.4|42784.9|42764.9|42784.9|42764.9|42763.2|42743.2|14
1631039100000|2021-09-07 18:25:00|42787.4|42767.4|42793.7|42773.7|42795.9|42775.9|42785.1|42765.1|16
1631039400000|2021-09-07 18:30:00|42795.9|42775.9|42793.7|42773.7|42798.4|42778.4|42788.7|42768.7|20
1631039700000|2021-09-07 18:35:00|42798.4|42778.4|42794|42774|42801.2|42781.2|42789.2|42769.2|44
1631040000000|2021-09-07 18:40:00|42791.7|42771.7|42796.2|42776.2|42796.2|42776.2|42783.7|42763.7|17
1631040300000|2021-09-07 18:45:00|42801.2|42781.2|42798.7|42778.7|42811.2|42791.2|42798.7|42778.7|37
1631040600000|2021-09-07 18:50:00|42796.2|42776.2|42793.7|42773.7|42796.5|42776.5|42783.7|42763.7|11
1631040900000|2021-09-07 18:55:00|42795.9|42775.9|42805.9|42785.9|42813.7|42793.7|42793.7|42773.7|24
1631041200000|2021-09-07 19:00:00|42803.7|42783.7|42793.7|42773.7|42811.2|42791.2|42791.2|42771.2|34
1631041500000|2021-09-07 19:05:00|42795.9|42775.9|42821.2|42801.2|42821.2|42801.2|42793.7|42773.7|39
1631041800000|2021-09-07 19:10:00|42818.7|42798.7|42806.4|42786.4|42821.2|42801.2|42803.9|42783.9|14
1631042100000|2021-09-07 19:15:00|42806.2|42786.2|42798.7|42778.7|42808.7|42788.7|42791.4|42771.4|24
1631042400000|2021-09-07 19:20:00|42800.9|42780.9|42803.4|42783.4|42803.4|42783.4|42798.7|42778.7|9
1631042700000|2021-09-07 19:25:00|42798.9|42778.9|42791.2|42771.2|42801.2|42781.2|42788.7|42768.7|11
1631043000000|2021-09-07 19:30:00|42788.7|42768.7|42773.7|42753.7|42793.7|42773.7|42758.7|42738.7|47
1631043300000|2021-09-07 19:35:00|42773.4|42753.4|42763.9|42743.9|42773.7|42753.7|42763.9|42743.9|11
1631043600000|2021-09-07 19:40:00|42763.7|42743.7|42763.7|42743.7|42771.2|42751.2|42763.7|42743.7|9
1631043900000|2021-09-07 19:45:00|42765.9|42745.9|42751.4|42731.4|42771.2|42751.2|42751.4|42731.4|37
1631044200000|2021-09-07 19:50:00|42751.7|42731.7|42753.7|42733.7|42756.2|42736.2|42751.7|42731.7|19
1631044500000|2021-09-07 19:55:00|42756.2|42736.2|42721.2|42701.2|42758.7|42738.7|42708.4|42688.4|220
1631044800000|2021-09-07 20:00:00|42723.7|42703.7|42731.2|42711.2|42736.2|42716.2|42723.7|42703.7|30
1631045100000|2021-09-07 20:05:00|42730.9|42710.9|42736.1|42716.1|42743.6|42723.6|42728.6|42708.6|47
1631045400000|2021-09-07 20:10:00|42733.9|42713.9|42733.6|42713.6|42738.6|42718.6|42733.6|42713.6|7
1631045700000|2021-09-07 20:15:00|42734.2|42714.2|42741.1|42721.1|42741.1|42721.1|42733.6|42713.6|13
1631046000000|2021-09-07 20:20:00|42741.4|42721.4|42743.6|42723.6|42745.9|42725.9|42738.6|42718.6|14
1631046300000|2021-09-07 20:25:00|42743.4|42723.4|42730.6|42710.6|42743.4|42723.4|42728.1|42708.1|16
1631046600000|2021-09-07 20:30:00|42733.1|42713.1|42718.1|42698.1|42737.8|42717.8|42718.1|42698.1|70
1631046900000|2021-09-07 20:35:00|42718.4|42698.4|42728.1|42708.1|42728.1|42708.1|42718.1|42698.1|48
1631047200000|2021-09-07 20:40:00|42730.9|42710.9|42728.1|42708.1|42730.9|42710.9|42728.1|42708.1|16
1631047500000|2021-09-07 20:45:00|42728.4|42708.4|42723.1|42703.1|42728.4|42708.4|42718.6|42698.6|63
1631047800000|2021-09-07 20:50:00|42720.6|42700.6|42725.9|42705.9|42725.9|42705.9|42718.4|42698.4|22
1631048100000|2021-09-07 20:55:00|42728.4|42708.4|42745.8|42725.8|42745.8|42725.8|42728.3|42708.3|25
1631052000000|2021-09-07 22:00:00|42752.6|42732.6|42725.8|42705.8|42752.6|42732.6|42716.3|42696.3|75
1631052300000|2021-09-07 22:05:00|42726.1|42706.1|42730.8|42710.8|42733.3|42713.3|42726.1|42706.1|7
1631052600000|2021-09-07 22:10:00|42730.5|42710.5|42735.8|42715.8|42735.8|42715.8|42730.5|42710.5|4
1631052900000|2021-09-07 22:15:00|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|2
1631053200000|2021-09-07 22:20:00|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|2
1631053500000|2021-09-07 22:25:00|42733.3|42713.3|42728.3|42708.3|42733.3|42713.3|42728.3|42708.3|5
1631053800000|2021-09-07 22:30:00|||||||||1
1631054100000|2021-09-07 22:35:00|42730.5|42710.5|42731.1|42711.1|42738.3|42718.3|42730.5|42710.5|9
1631054400000|2021-09-07 22:40:00|42733.3|42713.3|42728.6|42708.6|42735.8|42715.8|42728.3|42708.3|9
1631054700000|2021-09-07 22:45:00|42730.8|42710.8|42733.3|42713.3|42733.3|42713.3|42728.6|42708.6|0
1631055000000|2021-09-07 22:50:00|42735.8|42715.8|42730.5|42710.5|42735.8|42715.8|42730.5|42710.5|5
1631055300000|2021-09-07 22:55:00|42728.3|42708.3|42742.7|42722.7|42742.7|42722.7|42728.3|42708.3|13
1631055600000|2021-09-07 23:00:00|42745|42725|42743.3|42723.3|42750.5|42730.5|42742.7|42722.7|8
1631055900000|2021-09-07 23:05:00|42741|42721|42741|42721|42743.3|42723.3|42741|42721|6
1631056200000|2021-09-07 23:10:00|42743.3|42723.3|42728.3|42708.3|42743.3|42723.3|42723.8|42703.8|16
1631056500000|2021-09-07 23:15:00|42730.5|42710.5|42735.8|42715.8|42735.8|42715.8|42730.5|42710.5|7
1631056800000|2021-09-07 23:20:00|42735.5|42715.5|42735.5|42715.5|42738.3|42718.3|42735.5|42715.5|8
1631057100000|2021-09-07 23:25:00|42738|42718|42735.5|42715.5|42738|42718|42735.5|42715.5|1
1631057400000|2021-09-07 23:30:00|42735.2|42715.2|42728.5|42708.5|42735.8|42715.8|42728.5|42708.5|5
1631057700000|2021-09-07 23:35:00|42728.2|42708.2|42740.5|42720.5|42740.5|42720.5|42728.2|42708.2|23
1631058000000|2021-09-07 23:40:00|42738.2|42718.2|42738.2|42718.2|42743|42723|42738.2|42718.2|6
1631058300000|2021-09-07 23:45:00|42743|42723|42743|42723|42743.2|42723.2|42743|42723|11
1631058600000|2021-09-07 23:50:00|42743.2|42723.2|42730.5|42710.5|42748|42728|42730.5|42710.5|16
1631058900000|2021-09-07 23:55:00|42733.2|42713.2|42727.7|42707.7|42733.2|42713.2|42718.8|42698.8|30
1631059200000|2021-09-08 00:00:00|42728|42708|42728.2|42708.2|42749.9|42729.9|42725.5|42705.5|64
1631059500000|2021-09-08 00:05:00|42730.5|42710.5|42743|42723|42753|42733|42728.2|42708.2|49
1631059800000|2021-09-08 00:10:00|42743.2|42723.2|42757.9|42737.9|42757.9|42737.9|42743.2|42723.2|49
1631060100000|2021-09-08 00:15:00|42760.2|42740.2|42762.7|42742.7|42770.4|42750.4|42755.7|42735.7|50
1631060400000|2021-09-08 00:20:00|42764.9|42744.9|42765.2|42745.2|42767.4|42747.4|42753.5|42733.5|28
1631060700000|2021-09-08 00:25:00|42765.4|42745.4|42743.2|42723.2|42765.7|42745.7|42743.2|42723.2|29
1631061000000|2021-09-08 00:30:00|42745.4|42725.4|42757.9|42737.9|42758.2|42738.2|42743.2|42723.2|15
1631061300000|2021-09-08 00:35:00|42755.4|42735.4|42788.2|42768.2|42792.9|42772.9|42755.4|42735.4|57
1631061600000|2021-09-08 00:40:00|42790.4|42770.4|42793.2|42773.2|42800.2|42780.2|42787.9|42767.9|55
1631061900000|2021-09-08 00:45:00|42795.4|42775.4|42788.2|42768.2|42795.4|42775.4|42788.2|42768.2|36
1631062200000|2021-09-08 00:50:00|42790.4|42770.4|42793.2|42773.2|42797.9|42777.9|42788.2|42768.2|65
1631062500000|2021-09-08 00:55:00|42795.4|42775.4|42802.9|42782.9|42802.9|42782.9|42795.4|42775.4|46
1631062800000|2021-09-08 01:00:00|42805.1|42785.1|42875.1|42855.1|42877.4|42857.4|42802.9|42782.9|309
1631063100000|2021-09-08 01:05:00|42870.7|42850.7|42852.9|42832.9|42877.9|42857.9|42842.9|42822.9|166
1631063400000|2021-09-08 01:10:00|42850.4|42830.4|42865.4|42845.4|42865.4|42845.4|42832.9|42812.9|90
1631063700000|2021-09-08 01:15:00|42867.6|42847.6|42847.9|42827.9|42875.4|42855.4|42827.9|42807.9|89
1631064000000|2021-09-08 01:20:00|42852.6|42832.6|42882.9|42862.9|42887.9|42867.9|42845.4|42825.4|61
1631064300000|2021-09-08 01:25:00|42885.1|42865.1|42907.9|42887.9|42930.4|42910.4|42877.9|42857.9|201
1631064600000|2021-09-08 01:30:00|42912.9|42892.9|42905.4|42885.4|42930.4|42910.4|42902.9|42882.9|44
1631064900000|2021-09-08 01:35:00|42902.9|42882.9|42942.9|42922.9|42942.9|42922.9|42902.9|42882.9|54
1631065200000|2021-09-08 01:40:00|42940.4|42920.4|42940.4|42920.4|42957.9|42937.9|42930.7|42910.7|82
1631065500000|2021-09-08 01:45:00|42940.1|42920.1|42927.9|42907.9|42947.9|42927.9|42925.7|42905.7|47
1631065800000|2021-09-08 01:50:00|42925.7|42905.7|42937.9|42917.9|42937.9|42917.9|42902.9|42882.9|79
1631066100000|2021-09-08 01:55:00|42940.4|42920.4|42920.7|42900.7|42957.9|42937.9|42918.2|42898.2|53
1631066400000|2021-09-08 02:00:00|42920.4|42900.4|42984.8|42964.8|42994.8|42974.8|42920.4|42900.4|171
1631066700000|2021-09-08 02:05:00|42982.6|42962.6|42947.6|42927.6|42985.4|42965.4|42940.6|42920.6|100
1631067000000|2021-09-08 02:10:00|42947.9|42927.9|42913.4|42893.4|42947.9|42927.9|42913.4|42893.4|33
1631067300000|2021-09-08 02:15:00|42913.1|42893.1|42888.1|42868.1|42913.1|42893.1|42888.1|42868.1|34
1631067600000|2021-09-08 02:20:00|42888.4|42868.4|42890.9|42870.9|42902.6|42882.6|42888.1|42868.1|18
1631067900000|2021-09-08 02:25:00|42893.1|42873.1|42910.6|42890.6|42923.1|42903.1|42893.1|42873.1|38
1631068200000|2021-09-08 02:30:00|42910.4|42890.4|42891.5|42871.5|42913.1|42893.1|42876.2|42856.2|101
1631068500000|2021-09-08 02:35:00|42891.2|42871.2|42897|42877|42899.2|42879.2|42869.2|42849.2|129
1631068800000|2021-09-08 02:40:00|42894.5|42874.5|42899.5|42879.5|42902|42882|42894.2|42874.2|89
1631069100000|2021-09-08 02:45:00|42897.3|42877.3|42866.7|42846.7|42906.7|42886.7|42857.3|42837.3|139
1631069400000|2021-09-08 02:50:00|42869|42849|42861.7|42841.7|42877|42857|42856.7|42836.7|52
1631069700000|2021-09-08 02:55:00|42861.4|42841.4|42844.8|42824.8|42861.4|42841.4|42839.5|42819.5|152
1631070000000|2021-09-08 03:00:00|42845|42825|42832.8|42812.8|42859.8|42839.8|42832.8|42812.8|88
1631070300000|2021-09-08 03:05:00|42835|42815|42809.8|42789.8|42842.3|42822.3|42809.8|42789.8|91
1631070600000|2021-09-08 03:10:00|42807.5|42787.5|42799.5|42779.5|42814.8|42794.8|42785.3|42765.3|126
1631070900000|2021-09-08 03:15:00|42799.2|42779.2|42819.5|42799.5|42819.5|42799.5|42784.5|42764.5|87
1631071200000|2021-09-08 03:20:00|42819.2|42799.2|42804.2|42784.2|42834.2|42814.2|42801.7|42781.7|55
1631071500000|2021-09-08 03:25:00|42802|42782|42837|42817|42837|42817|42797|42777|61
1631071800000|2021-09-08 03:30:00|42836.7|42816.7|42792|42772|42837|42817|42789.8|42769.8|60
1631072100000|2021-09-08 03:35:00|42789.2|42769.2|42747.3|42727.3|42789.2|42769.2|42744.8|42724.8|92
1631072400000|2021-09-08 03:40:00|42747.5|42727.5|42737.5|42717.5|42769.8|42749.8|42737.5|42717.5|120
1631072700000|2021-09-08 03:45:00|42735|42715|42752.2|42732.2|42757|42737|42732.2|42712.2|71
1631073000000|2021-09-08 03:50:00|42752|42732|42729.7|42709.7|42752|42732|42729.7|42709.7|125
1631073300000|2021-09-08 03:55:00|42729.5|42709.5|42712.2|42692.2|42729.5|42709.5|42685.6|42665.6|133
1631073600000|2021-09-08 04:00:00|42714.7|42694.7|42709.7|42689.7|42722.2|42702.2|42709.7|42689.7|34
1631073900000|2021-09-08 04:05:00|42707.2|42687.2|42705|42685|42715|42695|42700.3|42680.3|51
1631074200000|2021-09-08 04:10:00|42705.3|42685.3|42685|42665|42712.5|42692.5|42685|42665|67
1631074500000|2021-09-08 04:15:00|42680|42660|42680.3|42660.3|42680.3|42660.3|42655.3|42635.3|71
1631074800000|2021-09-08 04:20:00|42685.3|42665.3|42719.7|42699.7|42721.7|42701.7|42685.3|42665.3|84
1631075100000|2021-09-08 04:25:00|42719.5|42699.5|42707.2|42687.2|42719.5|42699.5|42707.2|42687.2|36
1631075400000|2021-09-08 04:30:00|42704.7|42684.7|42705|42685|42711.9|42691.9|42692.5|42672.5|29
1631075700000|2021-09-08 04:35:00|42702.8|42682.8|42687.8|42667.8|42702.8|42682.8|42685|42665|18
1631076000000|2021-09-08 04:40:00|42687.5|42667.5|42692.5|42672.5|42695|42675|42685.3|42665.3|18
1631076300000|2021-09-08 04:45:00|42694.7|42674.7|42682.5|42662.5|42695|42675|42680|42660|29
1631076600000|2021-09-08 04:50:00|42680.3|42660.3|42685|42665|42695|42675|42680.3|42660.3|24
1631076900000|2021-09-08 04:55:00|42687.5|42667.5|42690.3|42670.3|42697.5|42677.5|42685|42665|16
1631077200000|2021-09-08 05:00:00|42692.5|42672.5|42685|42665|42695|42675|42675|42655|102
1631077500000|2021-09-08 05:05:00|42682.8|42662.8|42675|42655|42690|42670|42662.5|42642.5|71
1631077800000|2021-09-08 05:10:00|42677.5|42657.5|42680.3|42660.3|42700|42680|42677.5|42657.5|79
1631078100000|2021-09-08 05:15:00|42682.5|42662.5|42695.3|42675.3|42705.3|42685.3|42682.5|42662.5|73
1631078400000|2021-09-08 05:20:00|42692.8|42672.8|42717.5|42697.5|42724.4|42704.4|42687.8|42667.8|56
1631078700000|2021-09-08 05:25:00|42720|42700|42712.5|42692.5|42720.3|42700.3|42700.8|42680.8|38
1631079000000|2021-09-08 05:30:00|42715|42695|42740.2|42720.2|42770.3|42750.3|42707.5|42687.5|401
1631079300000|2021-09-08 05:35:00|42742.7|42722.7|42784.4|42764.4|42786.6|42766.6|42732.7|42712.7|131
1631079600000|2021-09-08 05:40:00|42786.6|42766.6|42772.7|42752.7|42791.9|42771.9|42745.8|42725.8|99
1631079900000|2021-09-08 05:45:00|42775.2|42755.2|42780.2|42760.2|42807.5|42787.5|42767.7|42747.7|47
1631080200000|2021-09-08 05:50:00|42780|42760|42797.7|42777.7|42805.2|42785.2|42775|42755|85
1631080500000|2021-09-08 05:55:00|42795.5|42775.5|42830|42810|42830.2|42810.2|42795.2|42775.2|93
1631080800000|2021-09-08 06:00:00|42827.7|42807.7|42812.7|42792.7|42844.7|42824.7|42782.7|42762.7|132
1631081100000|2021-09-08 06:05:00|42810.5|42790.5|42857.5|42837.5|42865|42845|42810|42790|137
1631081400000|2021-09-08 06:10:00|42855|42835|42851.9|42831.9|42859.7|42839.7|42835.2|42815.2|89
1631081700000|2021-09-08 06:15:00|42854.4|42834.4|42791.9|42771.9|42854.4|42834.4|42781.9|42761.9|151
1631082000000|2021-09-08 06:20:00|42792.2|42772.2|42734.7|42714.7|42799.1|42779.1|42734.7|42714.7|124
1631082300000|2021-09-08 06:25:00|42737.2|42717.2|42740.2|42720.2|42755.2|42735.2|42727.2|42707.2|132
1631082600000|2021-09-08 06:30:00|42742.4|42722.4|42700.5|42680.5|42747.7|42727.7|42695.2|42675.2|156
1631082900000|2021-09-08 06:35:00|42700.2|42680.2|42660.2|42640.2|42700.2|42680.2|42655.2|42635.2|165
1631083200000|2021-09-08 06:40:00|42665.2|42645.2|42638|42618|42670.2|42650.2|42635.5|42615.5|204
1631083500000|2021-09-08 06:45:00|42635.8|42615.8|42620.5|42600.5|42649.9|42629.9|42605.5|42585.5|209
1631083800000|2021-09-08 06:50:00|42618|42598|42640.2|42620.2|42657.7|42637.7|42615.8|42595.8|100
1631084100000|2021-09-08 06:55:00|42640.5|42620.5|42602.7|42582.7|42649.6|42629.6|42602.4|42582.4|145
1631084400000|2021-09-08 07:00:00|42600.2|42580.2|42610.5|42590.5|42670.5|42650.5|42585.5|42565.5|256
1631084700000|2021-09-08 07:05:00|42608.3|42588.3|42456|42436|42610.5|42590.5|42411|42391|578
1631085000000|2021-09-08 07:10:00|42458.5|42438.5|42504.1|42484.1|42516|42496|42451|42431|210
1631085300000|2021-09-08 07:15:00|42503.8|42483.8|42536.3|42516.3|42556.3|42536.3|42464.4|42444.4|213
1631085600000|2021-09-08 07:20:00|42535.8|42515.8|42514.1|42494.1|42556.3|42536.3|42504.1|42484.1|135
1631085900000|2021-09-08 07:25:00|42511.9|42491.9|42536.3|42516.3|42558.5|42538.5|42489.1|42469.1|137
1631086200000|2021-09-08 07:30:00|42538.8|42518.8|42534.7|42514.7|42561.6|42541.6|42504.4|42484.4|104
1631086500000|2021-09-08 07:35:00|42531.6|42511.6|42569.4|42549.4|42569.4|42549.4|42508.8|42488.8|137
1631086800000|2021-09-08 07:40:00|42569.1|42549.1|42583.8|42563.8|42599.1|42579.1|42556.6|42536.6|149
1631087100000|2021-09-08 07:45:00|42581.6|42561.6|42509.1|42489.1|42583.5|42563.5|42493.5|42473.5|90
1631087400000|2021-09-08 07:50:00|42506.9|42486.9|42581.3|42561.3|42583.8|42563.8|42506.9|42486.9|74
1631087700000|2021-09-08 07:55:00|42579.1|42559.1|42603.8|42583.8|42606|42586|42554.1|42534.1|77
1631088000000|2021-09-08 08:00:00|42601.6|42581.6|42591.3|42571.3|42603.5|42583.5|42553.8|42533.8|102
1631088300000|2021-09-08 08:05:00|42593.5|42573.5|42511.9|42491.9|42593.5|42573.5|42506.3|42486.3|136
1631088600000|2021-09-08 08:10:00|42508.8|42488.8|42339.1|42319.1|42508.8|42488.8|42339.1|42319.1|385
1631088900000|2021-09-08 08:15:00|42341.3|42321.3|42286.6|42266.6|42365.7|42345.7|42269.1|42249.1|282
1631089200000|2021-09-08 08:20:00|42286.9|42266.9|42174.1|42154.1|42289.1|42269.1|42161.6|42141.6|451
1631089500000|2021-09-08 08:25:00|42174.4|42154.4|42203.5|42183.5|42241.3|42221.3|42131.3|42111.3|380
1631089800000|2021-09-08 08:30:00|42205.7|42185.7|42129.1|42109.1|42213.5|42193.5|42094.1|42074.1|380
1631090100000|2021-09-08 08:35:00|42124.1|42104.1|42129.4|42109.4|42159.1|42139.1|42091.6|42071.6|382
1631090400000|2021-09-08 08:40:00|42126.6|42106.6|42154.1|42134.1|42154.1|42134.1|42074.4|42054.4|220
1631090700000|2021-09-08 08:45:00|42156.3|42136.3|42137.1|42117.1|42171.6|42151.6|42119.6|42099.6|171
1631091000000|2021-09-08 08:50:00|42139.6|42119.6|42191.6|42171.6|42206.6|42186.6|42129.6|42109.6|171
1631091300000|2021-09-08 08:55:00|42193.8|42173.8|42204.1|42184.1|42218.8|42198.8|42181.6|42161.6|105
1631091600000|2021-09-08 09:00:00|42203.8|42183.8|42199.1|42179.1|42211.6|42191.6|42184.3|42164.3|97
1631091900000|2021-09-08 09:05:00|42196.8|42176.8|42179.6|42159.6|42236.6|42216.6|42169.6|42149.6|182
1631092200000|2021-09-08 09:10:00|42179.3|42159.3|42162.1|42142.1|42192.1|42172.1|42149.6|42129.6|114
1631092500000|2021-09-08 09:15:00|42164.6|42144.6|42184.6|42164.6|42187.1|42167.1|42159.6|42139.6|44
1631092800000|2021-09-08 09:20:00|42187.1|42167.1|42209.1|42189.1|42209.1|42189.1|42174.6|42154.6|65
1631093100000|2021-09-08 09:25:00|42206.6|42186.6|42214.1|42194.1|42219.1|42199.1|42199.1|42179.1|38
1631093400000|2021-09-08 09:30:00|42211.8|42191.8|42231.5|42211.5|42244|42224|42211.6|42191.6|104
1631093700000|2021-09-08 09:35:00|42233.8|42213.8|42269.9|42249.9|42289.6|42269.6|42227.4|42207.4|135
1631094000000|2021-09-08 09:40:00|42269.6|42249.6|42269.6|42249.6|42287.1|42267.1|42249.6|42229.6|88
1631094300000|2021-09-08 09:45:00|42267.1|42247.1|42274.6|42254.6|42294.6|42274.6|42267.1|42247.1|94
1631094600000|2021-09-08 09:50:00|42272.1|42252.1|42307.4|42287.4|42309.3|42289.3|42272.1|42252.1|107
1631094900000|2021-09-08 09:55:00|42307.1|42287.1|42302.1|42282.1|42307.1|42287.1|42282.1|42262.1|73
1631095200000|2021-09-08 10:00:00|42304.6|42284.6|42321.8|42301.8|42326.3|42306.3|42297.1|42277.1|103
1631095500000|2021-09-08 10:05:00|42326.5|42306.5|42321.5|42301.5|42338.8|42318.8|42314|42294|85
1631095800000|2021-09-08 10:10:00|42316.8|42296.8|42319|42299|42321.5|42301.5|42306.5|42286.5|66
1631096100000|2021-09-08 10:15:00|42318.7|42298.7|42281.5|42261.5|42334|42314|42281.5|42261.5|89
1631096400000|2021-09-08 10:20:00|42279|42259|42303.5|42283.5|42303.5|42283.5|42274|42254|93
1631096700000|2021-09-08 10:25:00|42308.2|42288.2|42340.7|42320.7|42351|42331|42306.2|42286.2|110
1631097000000|2021-09-08 10:30:00|42342.9|42322.9|42321|42301|42348.5|42328.5|42311|42291|88
1631097300000|2021-09-08 10:35:00|42325.7|42305.7|42336.2|42316.2|42346|42326|42323.5|42303.5|45
1631097600000|2021-09-08 10:40:00|42336|42316|42331|42311|42345.7|42325.7|42328.7|42308.7|33
1631097900000|2021-09-08 10:45:00|42333.2|42313.2|42313.2|42293.2|42341|42321|42310.9|42290.9|80
1631098200000|2021-09-08 10:50:00|42310.9|42290.9|42325.9|42305.9|42345.9|42325.9|42310.9|42290.9|95
1631098500000|2021-09-08 10:55:00|42328.2|42308.2|42285.7|42265.7|42330.9|42310.9|42283.2|42263.2|86
1631098800000|2021-09-08 11:00:00|42285.4|42265.4|42293.4|42273.4|42310.9|42290.9|42280.9|42260.9|106
1631099100000|2021-09-08 11:05:00|42291.2|42271.2|42333.4|42313.4|42343.4|42323.4|42278.7|42258.7|95
1631099400000|2021-09-08 11:10:00|42338.2|42318.2|42363.4|42343.4|42363.4|42343.4|42328.4|42308.4|78
1631099700000|2021-09-08 11:15:00|42361.2|42341.2|42432.9|42412.9|42445.4|42425.4|42350.9|42330.9|287
1631100000000|2021-09-08 11:20:00|42435.4|42415.4|42480.4|42460.4|42502.3|42482.3|42435.4|42415.4|286
1631100300000|2021-09-08 11:25:00|42482.9|42462.9|42510.1|42490.1|42525.1|42505.1|42482.9|42462.9|200
1631100600000|2021-09-08 11:30:00|42507.9|42487.9|42446.4|42426.4|42507.9|42487.9|42426.7|42406.7|424
1631100900000|2021-09-08 11:35:00|42444.2|42424.2|42394.8|42374.8|42448.9|42428.9|42377|42357|219
1631101200000|2021-09-08 11:40:00|42392.3|42372.3|42354.2|42334.2|42419.5|42399.5|42350.1|42330.1|178
1631101500000|2021-09-08 11:45:00|42352|42332|42380.8|42360.8|42383.3|42363.3|42349.8|42329.8|128
1631101800000|2021-09-08 11:50:00|42378.6|42358.6|42383.3|42363.3|42383.3|42363.3|42351.1|42331.1|153
1631102100000|2021-09-08 11:55:00|42378.3|42358.3|42387.5|42367.5|42387.8|42367.8|42375.3|42355.3|105
1631102400000|2021-09-08 12:00:00|42387.8|42367.8|42468.5|42448.5|42485.8|42465.8|42387.8|42367.8|258
1631102700000|2021-09-08 12:05:00|42466.3|42446.3|42422.5|42402.5|42471.3|42451.3|42422.5|42402.5|170
1631103000000|2021-09-08 12:10:00|42425|42405|42505|42485|42509.1|42489.1|42387.5|42367.5|295
1631103300000|2021-09-08 12:15:00|42507.5|42487.5|42480|42460|42507.5|42487.5|42460|42440|248
1631103600000|2021-09-08 12:20:00|42482.5|42462.5|42514.4|42494.4|42571.3|42551.3|42472.8|42452.8|327
1631103900000|2021-09-08 12:25:00|42516.9|42496.9|42524.4|42504.4|42524.4|42504.4|42467.5|42447.5|159
1631104200000|2021-09-08 12:30:00|42522.2|42502.2|42445|42425|42529.4|42509.4|42435.2|42415.2|176
1631104500000|2021-09-08 12:35:00|42442.7|42422.7|42512.5|42492.5|42517.2|42497.2|42442.5|42422.5|161
1631104800000|2021-09-08 12:40:00|42510.2|42490.2|42470|42450|42510.2|42490.2|42460|42440|146
1631105100000|2021-09-08 12:45:00|42472.2|42452.2|42550|42530|42552.5|42532.5|42472.2|42452.2|141
1631105400000|2021-09-08 12:50:00|42547.5|42527.5|42504.9|42484.9|42555|42535|42497.4|42477.4|197
1631105700000|2021-09-08 12:55:00|42502.7|42482.7|42569.9|42549.9|42579.7|42559.7|42497.4|42477.4|246
1631106000000|2021-09-08 13:00:00|42567.4|42547.4|42704.9|42684.9|42741.6|42721.6|42567.4|42547.4|991
1631106300000|2021-09-08 13:05:00|42707.2|42687.2|42724.9|42704.9|42782.2|42762.2|42702.4|42682.4|476
1631106600000|2021-09-08 13:10:00|42725.2|42705.2|42620.5|42600.5|42725.2|42705.2|42620.5|42600.5|423
1631106900000|2021-09-08 13:15:00|42620.2|42600.2|42608.6|42588.6|42626.1|42606.1|42566.1|42546.1|371
1631107200000|2021-09-08 13:20:00|42603.9|42583.9|42606.1|42586.1|42616.1|42596.1|42568.6|42548.6|249
1631107500000|2021-09-08 13:25:00|42603.9|42583.9|42588.6|42568.6|42643.6|42623.6|42573.6|42553.6|231
1631107800000|2021-09-08 13:30:00|42595.5|42575.5|42474.1|42454.1|42600.8|42580.8|42466.7|42446.7|512
1631108100000|2021-09-08 13:35:00|42471.9|42451.9|42539.7|42519.7|42547.5|42527.5|42449.1|42429.1|380
1631108400000|2021-09-08 13:40:00|42542.2|42522.2|42485.3|42465.3|42554.7|42534.7|42474.7|42454.7|244
1631108700000|2021-09-08 13:45:00|42484.7|42464.7|42400.3|42380.3|42537.5|42517.5|42395.3|42375.3|575
1631109000000|2021-09-08 13:50:00|42398.1|42378.1|42480.9|42460.9|42480.9|42460.9|42370.3|42350.3|431
1631109300000|2021-09-08 13:55:00|42483.1|42463.1|42505.6|42485.6|42535.9|42515.9|42480.9|42460.9|204
1631109600000|2021-09-08 14:00:00|42510|42490|42511.2|42491.2|42570.9|42550.9|42480.9|42460.9|388
1631109900000|2021-09-08 14:05:00|42508.9|42488.9|42478.4|42458.4|42528.4|42508.4|42466.2|42446.2|227
1631110200000|2021-09-08 14:10:00|42475.9|42455.9|42490.9|42470.9|42498.4|42478.4|42428.7|42408.7|281
1631110500000|2021-09-08 14:15:00|42476.4|42456.4|42425.9|42405.9|42476.4|42456.4|42413.4|42393.4|210
1631110800000|2021-09-08 14:20:00|42420.9|42400.9|42403.4|42383.4|42420.9|42400.9|42390.9|42370.9|284
1631111100000|2021-09-08 14:25:00|42400.9|42380.9|42345.9|42325.9|42410.9|42390.9|42345.9|42325.9|457
1631111400000|2021-09-08 14:30:00|42346.1|42326.1|42298.4|42278.4|42350.9|42330.9|42290.9|42270.9|509
1631111700000|2021-09-08 14:35:00|42296.1|42276.1|42241.4|42221.4|42300.9|42280.9|42186.4|42166.4|821
1631112000000|2021-09-08 14:40:00|42238.9|42218.9|42214.5|42194.5|42241.4|42221.4|42167|42147|674
1631112300000|2021-09-08 14:45:00|42212|42192|42274.5|42254.5|42281.4|42261.4|42182|42162|400
1631112600000|2021-09-08 14:50:00|42274.2|42254.2|42157|42137|42274.2|42254.2|42149.5|42129.5|457
1631112900000|2021-09-08 14:55:00|42154.5|42134.5|42187|42167|42221.7|42201.7|42139.5|42119.5|436
1631113200000|2021-09-08 15:00:00|42184.5|42164.5|42238.9|42218.9|42286.4|42266.4|42157|42137|459
1631113500000|2021-09-08 15:05:00|42236.4|42216.4|42263.9|42243.9|42271.4|42251.4|42196.4|42176.4|222
1631113800000|2021-09-08 15:10:00|42266.4|42246.4|42316.4|42296.4|42358.9|42338.9|42261.4|42241.4|395
1631114100000|2021-09-08 15:15:00|42313.9|42293.9|42312|42292|42332|42312|42294.5|42274.5|149
1631114400000|2021-09-08 15:20:00|42307|42287|42318.9|42298.9|42346.4|42326.4|42283.6|42263.6|280
1631114700000|2021-09-08 15:25:00|42316.4|42296.4|42321.4|42301.4|42351.4|42331.4|42296.7|42276.7|276
1631115000000|2021-09-08 15:30:00|42323.6|42303.6|42223.3|42203.3|42350.8|42330.8|42218.3|42198.3|360
1631115300000|2021-09-08 15:35:00|42225.8|42205.8|42229.2|42209.2|42233.9|42213.9|42208.3|42188.3|263
1631115600000|2021-09-08 15:40:00|42228.9|42208.9|42208.6|42188.6|42228.9|42208.9|42201.4|42181.4|175
1631115900000|2021-09-08 15:45:00|42208.9|42188.9|42218.9|42198.9|42281.4|42261.4|42206.1|42186.1|279
1631116200000|2021-09-08 15:50:00|42217|42197|42233.9|42213.9|42268.6|42248.6|42216.4|42196.4|132
1631116500000|2021-09-08 15:55:00|42236.1|42216.1|42258.9|42238.9|42266.4|42246.4|42223.9|42203.9|110
1631116800000|2021-09-08 16:00:00|42261.4|42241.4|42286.4|42266.4|42331.4|42311.4|42231.1|42211.1|196
1631117100000|2021-09-08 16:05:00|42284.2|42264.2|42316.4|42296.4|42316.4|42296.4|42279.2|42259.2|106
1631117400000|2021-09-08 16:10:00|42318.9|42298.9|42311.4|42291.4|42336.7|42316.7|42301.4|42281.4|140
1631117700000|2021-09-08 16:15:00|42309.2|42289.2|42393.6|42373.6|42393.6|42373.6|42308.9|42288.9|321
1631118000000|2021-09-08 16:20:00|42391.4|42371.4|42368|42348|42393.6|42373.6|42360.5|42340.5|171
1631118300000|2021-09-08 16:25:00|42368.3|42348.3|42411.4|42391.4|42421.4|42401.4|42365.8|42345.8|254
1631118600000|2021-09-08 16:30:00|42410.8|42390.8|42414.2|42394.2|42431.4|42411.4|42396.4|42376.4|231
1631118900000|2021-09-08 16:35:00|42416.4|42396.4|42406.4|42386.4|42416.4|42396.4|42403.9|42383.9|158
1631119200000|2021-09-08 16:40:00|42411.4|42391.4|42386.7|42366.7|42426.4|42406.4|42386.7|42366.7|161
1631119500000|2021-09-08 16:45:00|42386.4|42366.4|42372|42352|42388.9|42368.9|42356.4|42336.4|149
1631119800000|2021-09-08 16:50:00|42369.2|42349.2|42347|42327|42369.2|42349.2|42344.2|42324.2|182
1631120100000|2021-09-08 16:55:00|42349.5|42329.5|42347|42327|42351.7|42331.7|42316.4|42296.4|638
1631120400000|2021-09-08 17:00:00|42349.2|42329.2|42343.9|42323.9|42368.9|42348.9|42324.2|42304.2|268
1631120700000|2021-09-08 17:05:00|42341.4|42321.4|42331.4|42311.4|42363.6|42343.6|42331.4|42311.4|77
1631121000000|2021-09-08 17:10:00|42328.9|42308.9|42321.4|42301.4|42351.4|42331.4|42321.1|42301.1|105
1631121300000|2021-09-08 17:15:00|42321.1|42301.1|42314.2|42294.2|42323.9|42303.9|42291.7|42271.7|133
1631121600000|2021-09-08 17:20:00|42313.6|42293.6|42334.2|42314.2|42356.9|42336.9|42313.6|42293.6|128
1631121900000|2021-09-08 17:25:00|42333.9|42313.9|42361.9|42341.9|42363.9|42343.9|42333.9|42313.9|99
1631122200000|2021-09-08 17:30:00|42366.4|42346.4|42306.4|42286.4|42369.4|42349.4|42306.4|42286.4|170
1631122500000|2021-09-08 17:35:00|42308.6|42288.6|42291.4|42271.4|42311.4|42291.4|42283.9|42263.9|110
1631122800000|2021-09-08 17:40:00|42293.9|42273.9|42311.4|42291.4|42323.9|42303.9|42293.9|42273.9|81
1631123100000|2021-09-08 17:45:00|42315.8|42295.8|42331.4|42311.4|42331.4|42311.4|42315.8|42295.8|60
1631123400000|2021-09-08 17:50:00|42336.4|42316.4|42326.4|42306.4|42346.1|42326.1|42326.4|42306.4|51
1631123700000|2021-09-08 17:55:00|42323.9|42303.9|42311.3|42291.3|42328.9|42308.9|42303.8|42283.8|65
1631124000000|2021-09-08 18:00:00|42313.6|42293.6|42351.3|42331.3|42363.6|42343.6|42313.6|42293.6|82
1631124300000|2021-09-08 18:05:00|42353.6|42333.6|42348.8|42328.8|42361.1|42341.1|42341.3|42321.3|10
1631124600000|2021-09-08 18:10:00|42351.1|42331.1|42376.3|42356.3|42376.3|42356.3|42348.8|42328.8|51
1631124900000|2021-09-08 18:15:00|42378.6|42358.6|42363.8|42343.8|42381.3|42361.3|42361.3|42341.3|29
1631125200000|2021-09-08 18:20:00|42366.3|42346.3|42358.5|42338.5|42368.8|42348.8|42358.5|42338.5|7
1631125500000|2021-09-08 18:25:00|42356.3|42336.3|42363.8|42343.8|42363.8|42343.8|42351.3|42331.3|35
1631125800000|2021-09-08 18:30:00|42361.6|42341.6|42368.8|42348.8|42371.3|42351.3|42358.5|42338.5|12
1631126100000|2021-09-08 18:35:00|42371|42351|42376.3|42356.3|42376.6|42356.6|42368.8|42348.8|11
1631126400000|2021-09-08 18:40:00|42373.8|42353.8|42378.8|42358.8|42381.3|42361.3|42366.3|42346.3|11
1631126700000|2021-09-08 18:45:00|42376.6|42356.6|42366.3|42346.3|42381.3|42361.3|42366.3|42346.3|17
1631127000000|2021-09-08 18:50:00|42364.1|42344.1|42366.3|42346.3|42368.8|42348.8|42356.3|42336.3|28
1631127300000|2021-09-08 18:55:00|42363.8|42343.8|42368.8|42348.8|42376.3|42356.3|42363.8|42343.8|11
1631127600000|2021-09-08 19:00:00|42371.3|42351.3|42361.3|42341.3|42371.3|42351.3|42361.3|42341.3|20
1631127900000|2021-09-08 19:05:00|42366.3|42346.3|42371.3|42351.3|42374.1|42354.1|42361.3|42341.3|18
1631128200000|2021-09-08 19:10:00|42368.8|42348.8|42373.8|42353.8|42376.3|42356.3|42366.3|42346.3|9
1631128500000|2021-09-08 19:15:00|42371.3|42351.3|42376.3|42356.3|42376.3|42356.3|42371.3|42351.3|8
1631128800000|2021-09-08 19:20:00|42373.8|42353.8|42371.3|42351.3|42376.3|42356.3|42371.3|42351.3|4
1631129100000|2021-09-08 19:25:00|42366.6|42346.6|42358.8|42338.8|42366.6|42346.6|42358.8|42338.8|13
1631129400000|2021-09-08 19:30:00|42361.3|42341.3|42356.3|42336.3|42361.3|42341.3|42356.3|42336.3|38
1631129700000|2021-09-08 19:35:00|42351.3|42331.3|42341.3|42321.3|42351.3|42331.3|42336.3|42316.3|36
1631130000000|2021-09-08 19:40:00|42343.8|42323.8|42348.8|42328.8|42351.3|42331.3|42336.3|42316.3|34
1631130300000|2021-09-08 19:45:00|42348.5|42328.5|42344.1|42324.1|42351.3|42331.3|42341.3|42321.3|15
1631130600000|2021-09-08 19:50:00|42346.3|42326.3|42351.3|42331.3|42356.3|42336.3|42343.8|42323.8|20
1631130900000|2021-09-08 19:55:00|42349.1|42329.1|42331.3|42311.3|42353.8|42333.8|42331.3|42311.3|38
1631131200000|2021-09-08 20:00:00|42331.6|42311.6|42331.3|42311.3|42341.3|42321.3|42331.3|42311.3|16
1631131500000|2021-09-08 20:05:00|42331.6|42311.6|42341.3|42321.3|42341.3|42321.3|42331.6|42311.6|20
1631131800000|2021-09-08 20:10:00|42343.8|42323.8|42341.6|42321.6|42343.8|42323.8|42341.3|42321.3|19
1631132100000|2021-09-08 20:15:00|42341.9|42321.9|42343.8|42323.8|42346.3|42326.3|42341.3|42321.3|6
1631132400000|2021-09-08 20:20:00|42341.6|42321.6|42343.8|42323.8|42346.3|42326.3|42341.3|42321.3|7
1631132700000|2021-09-08 20:25:00|42341.3|42321.3|42345.7|42325.7|42347.9|42327.9|42341.3|42321.3|28
1631133000000|2021-09-08 20:30:00|42346|42326|42340.1|42320.1|42348.5|42328.5|42340.1|42320.1|15
1631133300000|2021-09-08 20:35:00|42340.4|42320.4|42330.1|42310.1|42340.4|42320.4|42330.1|42310.1|20
1631133600000|2021-09-08 20:40:00|42330.4|42310.4|42335.7|42315.7|42335.7|42315.7|42325.7|42305.7|8
1631133900000|2021-09-08 20:45:00|42335.4|42315.4|42335.4|42315.4|42335.7|42315.7|42321|42301|47
1631134200000|2021-09-08 20:50:00|42335.7|42315.7|42340.7|42320.7|42340.7|42320.7|42330.7|42310.7|25
1631134500000|2021-09-08 20:55:00|42345.1|42325.1|42360.4|42340.4|42360.4|42340.4|42345.1|42325.1|50
1631138400000|2021-09-08 22:00:00|42375.8|42355.8|42323.2|42303.2|42378|42358|42323.2|42303.2|74
1631138700000|2021-09-08 22:05:00|42323.5|42303.5|42328.5|42308.5|42330.7|42310.7|42323.5|42303.5|8
1631139000000|2021-09-08 22:10:00|42326.3|42306.3|42328.5|42308.5|42328.5|42308.5|42326.3|42306.3|0
1631139300000|2021-09-08 22:15:00|42328.4|42308.4|42323.4|42303.4|42328.4|42308.4|42323.4|42303.4|8
1631139600000|2021-09-08 22:20:00|42328.4|42308.4|42328.4|42308.4|42328.4|42308.4|42328.1|42308.1|3
1631139900000|2021-09-08 22:25:00|42325.9|42305.9|42323.4|42303.4|42328.1|42308.1|42323.4|42303.4|8
1631140200000|2021-09-08 22:30:00|42325.6|42305.6|42325.9|42305.9|42328.4|42308.4|42314.3|42294.3|35
1631140500000|2021-09-08 22:35:00|42328.1|42308.1|42323.7|42303.7|42330.6|42310.6|42323.7|42303.7|11
1631140800000|2021-09-08 22:40:00|42323.1|42303.1|42323.4|42303.4|42323.4|42303.4|42318.7|42298.7|8
1631141100000|2021-09-08 22:45:00|42325.9|42305.9|42318.4|42298.4|42326.2|42306.2|42318.4|42298.4|11
1631141400000|2021-09-08 22:50:00|42318.7|42298.7|42315.9|42295.9|42320.9|42300.9|42310.9|42290.9|13
1631141700000|2021-09-08 22:55:00|42318.4|42298.4|42325.6|42305.6|42325.6|42305.6|42318.4|42298.4|6
1631142300000|2021-09-08 23:05:00|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|1
1631142600000|2021-09-08 23:10:00|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|1
1631142900000|2021-09-08 23:15:00|42325.9|42305.9|42325.6|42305.6|42327.8|42307.8|42325.6|42305.6|5
1631143200000|2021-09-08 23:20:00|42325.9|42305.9|42323.4|42303.4|42325.9|42305.9|42321.2|42301.2|3
1631143500000|2021-09-08 23:25:00|42325.6|42305.6|42315.9|42295.9|42325.9|42305.9|42315.9|42295.9|20
1631143800000|2021-09-08 23:30:00|42311.2|42291.2|42310.9|42290.9|42315.9|42295.9|42310.9|42290.9|16
1631144100000|2021-09-08 23:35:00|||||||||7
1631144400000|2021-09-08 23:40:00|42308.7|42288.7|42318.1|42298.1|42320.3|42300.3|42301.5|42281.5|30
1631144700000|2021-09-08 23:45:00|42323.1|42303.1|42345.9|42325.9|42345.9|42325.9|42320.9|42300.9|27
1631145000000|2021-09-08 23:50:00|42343.7|42323.7|42340.9|42320.9|42343.7|42323.7|42330.9|42310.9|39
1631145300000|2021-09-08 23:55:00|42345.6|42325.6|42325.9|42305.9|42345.9|42325.9|42320.9|42300.9|18
1631145600000|2021-09-09 00:00:00|42325.3|42305.3|42300.3|42280.3|42327.8|42307.8|42295.9|42275.9|31
1631145900000|2021-09-09 00:05:00|42300.6|42280.6|42305.9|42285.9|42312.2|42292.2|42298.4|42278.4|33
1631146200000|2021-09-09 00:10:00|42308.1|42288.1|42295.9|42275.9|42310.9|42290.9|42295.9|42275.9|25
1631146500000|2021-09-09 00:15:00|42298.4|42278.4|42310.9|42290.9|42313.1|42293.1|42295.9|42275.9|20
1631146800000|2021-09-09 00:20:00|42310.6|42290.6|42313.4|42293.4|42318.4|42298.4|42298.4|42278.4|21
1631147100000|2021-09-09 00:25:00|42315.6|42295.6|42322.8|42302.8|42325.3|42305.3|42315.6|42295.6|8
1631147400000|2021-09-09 00:30:00|42325|42305|42315.9|42295.9|42325.3|42305.3|42315.9|42295.9|18
1631147700000|2021-09-09 00:35:00|42315.6|42295.6|42290.9|42270.9|42315.6|42295.6|42290.9|42270.9|31
1631148000000|2021-09-09 00:40:00|42291.2|42271.2|42273.4|42253.4|42293.1|42273.1|42270.9|42250.9|37
1631148300000|2021-09-09 00:45:00|42275.9|42255.9|42263.4|42243.4|42280.9|42260.9|42263.4|42243.4|38
1631148600000|2021-09-09 00:50:00|42261.2|42241.2|42265.3|42245.3|42283.4|42263.4|42253.7|42233.7|36
1631148900000|2021-09-09 00:55:00|42263.1|42243.1|42266.2|42246.2|42270.9|42250.9|42258.1|42238.1|62
1631149200000|2021-09-09 01:00:00|42253.1|42233.1|42316.5|42296.5|42316.5|42296.5|42239|42219|292
1631149500000|2021-09-09 01:05:00|42316.2|42296.2|42264|42244|42329|42309|42261.5|42241.5|180
1631149800000|2021-09-09 01:10:00|42263.7|42243.7|42331.8|42311.8|42335.9|42315.9|42261.2|42241.2|83
1631150100000|2021-09-09 01:15:00|42334|42314|42302.1|42282.1|42346.8|42326.8|42302.1|42282.1|71
1631150400000|2021-09-09 01:20:00|42301.8|42281.8|42286.8|42266.8|42314.3|42294.3|42284.3|42264.3|62
1631150700000|2021-09-09 01:25:00|42289|42269|42196.8|42176.8|42294.3|42274.3|42194.3|42174.3|159
1631151000000|2021-09-09 01:30:00|42191.8|42171.8|42194.3|42174.3|42196.8|42176.8|42164|42144|157
1631151300000|2021-09-09 01:35:00|42194|42174|42209.3|42189.3|42229|42209|42176.8|42156.8|96
1631151600000|2021-09-09 01:40:00|42211.5|42191.5|42264.3|42244.3|42264.3|42244.3|42209.3|42189.3|66
1631151900000|2021-09-09 01:45:00|42261.8|42241.8|42259.3|42239.3|42271.8|42251.8|42259.3|42239.3|50
1631152200000|2021-09-09 01:50:00|42261.5|42241.5|42339.3|42319.3|42341.8|42321.8|42259.3|42239.3|133
1631152500000|2021-09-09 01:55:00|42336.8|42316.8|42421.2|42401.2|42423.7|42403.7|42336.8|42316.8|156
1631152800000|2021-09-09 02:00:00|42420.9|42400.9|42408.7|42388.7|42433.7|42413.7|42401.2|42381.2|122
1631153100000|2021-09-09 02:05:00|42410.9|42390.9|42400.9|42380.9|42427.7|42407.7|42400.9|42380.9|137
1631153400000|2021-09-09 02:10:00|42398.7|42378.7|42424|42404|42463.7|42443.7|42396.5|42376.5|122
1631153700000|2021-09-09 02:15:00|42423.7|42403.7|42406.8|42386.8|42426.2|42406.2|42401.8|42381.8|52
1631154000000|2021-09-09 02:20:00|42409.3|42389.3|42381.8|42361.8|42416.2|42396.2|42377.1|42357.1|39
1631154300000|2021-09-09 02:25:00|42379.6|42359.6|42399.6|42379.6|42409|42389|42376.8|42356.8|31
1631154600000|2021-09-09 02:30:00|42399.3|42379.3|42416.8|42396.8|42431.8|42411.8|42399.3|42379.3|51
1631154900000|2021-09-09 02:35:00|42416.4|42396.4|42419.2|42399.2|42438.3|42418.3|42416.4|42396.4|43
1631155200000|2021-09-09 02:40:00|42421.4|42401.4|42389.2|42369.2|42428.9|42408.9|42389.2|42369.2|74
1631155500000|2021-09-09 02:45:00|42388.9|42368.9|42369.2|42349.2|42398.9|42378.9|42366.4|42346.4|105
1631155800000|2021-09-09 02:50:00|42374.2|42354.2|42398.9|42378.9|42401.4|42381.4|42364.2|42344.2|52
1631156100000|2021-09-09 02:55:00|42398.6|42378.6|42384.2|42364.2|42408.9|42388.9|42376.7|42356.7|44
1631156400000|2021-09-09 03:00:00|42383.9|42363.9|42373.9|42353.9|42383.9|42363.9|42359.5|42339.5|43
1631156700000|2021-09-09 03:05:00|42371.7|42351.7|42401.1|42381.1|42403.6|42383.6|42369.5|42349.5|46
1631157000000|2021-09-09 03:10:00|42398.9|42378.9|42424.8|42404.8|42427|42407|42391.7|42371.7|79
1631157300000|2021-09-09 03:15:00|42427|42407|42484.2|42464.2|42498.6|42478.6|42427|42407|271
1631157600000|2021-09-09 03:20:00|42484.5|42464.5|42494.2|42474.2|42494.2|42474.2|42459.5|42439.5|233
1631157900000|2021-09-09 03:25:00|42494.5|42474.5|42499.2|42479.2|42502|42482|42484.2|42464.2|102
1631158200000|2021-09-09 03:30:00|42499.5|42479.5|42509.5|42489.5|42509.5|42489.5|42492|42472|32
1631158500000|2021-09-09 03:35:00|42507|42487|42509.8|42489.8|42517|42497|42504.8|42484.8|42
1631158800000|2021-09-09 03:40:00|42509.5|42489.5|42487|42467|42509.8|42489.8|42482|42462|52
1631159100000|2021-09-09 03:45:00|42487.3|42467.3|42482|42462|42499.2|42479.2|42477.3|42457.3|44
1631159400000|2021-09-09 03:50:00|42479.5|42459.5|42486.7|42466.7|42489.2|42469.2|42476.7|42456.7|42
1631159700000|2021-09-09 03:55:00|42489.2|42469.2|42494.2|42474.2|42494.2|42474.2|42481.7|42461.7|17
1631160000000|2021-09-09 04:00:00|42496.7|42476.7|42479.5|42459.5|42501.7|42481.7|42479.5|42459.5|17
1631160300000|2021-09-09 04:05:00|42479.2|42459.2|42476.7|42456.7|42481.7|42461.7|42469.2|42449.2|17
1631160600000|2021-09-09 04:10:00|42474.5|42454.5|42466.7|42446.7|42481.7|42461.7|42452|42432|96
1631160900000|2021-09-09 04:15:00|42464.5|42444.5|42454.5|42434.5|42467|42447|42444.5|42424.5|31
1631161200000|2021-09-09 04:20:00|42456.7|42436.7|42434.8|42414.8|42464.5|42444.5|42432.3|42412.3|33
1631161500000|2021-09-09 04:25:00|42432.6|42412.6|42447.3|42427.3|42447.3|42427.3|42432.3|42412.3|18
1631161800000|2021-09-09 04:30:00|42444.8|42424.8|42424.5|42404.5|42444.8|42424.8|42417.6|42397.6|39
1631162100000|2021-09-09 04:35:00|42424.8|42404.8|42427.3|42407.3|42429.8|42409.8|42422.3|42402.3|9
1631162400000|2021-09-09 04:40:00|42431.7|42411.7|42420.1|42400.1|42432.3|42412.3|42417.3|42397.3|34
1631162700000|2021-09-09 04:45:00|42419.8|42399.8|42410.1|42390.1|42429.5|42409.5|42410.1|42390.1|20
1631163000000|2021-09-09 04:50:00|42412.3|42392.3|42412.3|42392.3|42417.3|42397.3|42409.8|42389.8|24
1631163300000|2021-09-09 04:55:00|42410.1|42390.1|42414.8|42394.8|42417.3|42397.3|42404.8|42384.8|31
1631163600000|2021-09-09 05:00:00|42414.5|42394.5|42404.8|42384.8|42417|42397|42397.6|42377.6|41
1631163900000|2021-09-09 05:05:00|42404.5|42384.5|42407|42387|42409.5|42389.5|42394.8|42374.8|30
1631164200000|2021-09-09 05:10:00|42409.5|42389.5|42412.3|42392.3|42422.3|42402.3|42409.5|42389.5|32
1631164500000|2021-09-09 05:15:00|42407.3|42387.3|42417|42397|42419.8|42399.8|42407.3|42387.3|32
1631164800000|2021-09-09 05:20:00|42414.8|42394.8|42402.3|42382.3|42414.8|42394.8|42399.8|42379.8|30
1631165100000|2021-09-09 05:25:00|42402.9|42382.9|42397.3|42377.3|42417.6|42397.6|42397.3|42377.3|33
1631165400000|2021-09-09 05:30:00|42397.9|42377.9|42409.5|42389.5|42472.3|42452.3|42384.8|42364.8|277
1631165700000|2021-09-09 05:35:00|42409.8|42389.8|42382.3|42362.3|42422.3|42402.3|42359.8|42339.8|169
1631166000000|2021-09-09 05:40:00|42382.6|42362.6|42372.3|42352.3|42387.3|42367.3|42344.8|42324.8|137
1631166300000|2021-09-09 05:45:00|42370.1|42350.1|42432.3|42412.3|42435.1|42415.1|42369.8|42349.8|111
1631166600000|2021-09-09 05:50:00|42429.8|42409.8|42405.1|42385.1|42439.8|42419.8|42387.3|42367.3|101
1631166900000|2021-09-09 05:55:00|42404.8|42384.8|42397.3|42377.3|42439.5|42419.5|42394.8|42374.8|79
1631167200000|2021-09-09 06:00:00|42395.1|42375.1|42482.3|42462.3|42484.8|42464.8|42389.8|42369.8|182
1631167500000|2021-09-09 06:05:00|42484.5|42464.5|42510.1|42490.1|42527|42507|42477.3|42457.3|205
1631167800000|2021-09-09 06:10:00|42509.8|42489.8|42709.2|42689.2|42709.5|42689.5|42497.6|42477.6|512
1631168100000|2021-09-09 06:15:00|42707|42687|42736.1|42716.1|42746.7|42726.7|42658.9|42638.9|438
1631168400000|2021-09-09 06:20:00|42738.2|42718.2|42857.9|42837.9|42860.7|42840.7|42738.2|42718.2|512
1631168700000|2021-09-09 06:25:00|42855.7|42835.7|42895.7|42875.7|43008.2|42988.2|42853.2|42833.2|635
1631169000000|2021-09-09 06:30:00|42897.9|42877.9|42867.9|42847.9|42932.9|42912.9|42850.7|42830.7|332
1631169300000|2021-09-09 06:35:00|42872.6|42852.6|42846.4|42826.4|42948.5|42928.5|42846.4|42826.4|340
1631169600000|2021-09-09 06:40:00|42846|42826|42838.5|42818.5|42897.3|42877.3|42823.5|42803.5|195
1631169900000|2021-09-09 06:45:00|42838.9|42818.9|42838.5|42818.5|42877.9|42857.9|42825.7|42805.7|135
1631170200000|2021-09-09 06:50:00|42840.7|42820.7|42830.7|42810.7|42900.1|42880.1|42820.7|42800.7|214
1631170500000|2021-09-09 06:55:00|42828.5|42808.5|42795.7|42775.7|42828.5|42808.5|42790.7|42770.7|257
1631170800000|2021-09-09 07:00:00|42790.7|42770.7|42847.9|42827.9|42850.4|42830.4|42753.2|42733.2|179
1631171100000|2021-09-09 07:05:00|42848.2|42828.2|42836|42816|42873.2|42853.2|42813.5|42793.5|99
1631171400000|2021-09-09 07:10:00|42833.5|42813.5|42813.5|42793.5|42850.4|42830.4|42778.8|42758.8|121
1631171700000|2021-09-09 07:15:00|42813.8|42793.8|42903.5|42883.5|42908.8|42888.8|42813.8|42793.8|163
1631172000000|2021-09-09 07:20:00|42905.7|42885.7|42888.5|42868.5|42933.5|42913.5|42873.5|42853.5|222
1631172300000|2021-09-09 07:25:00|42891|42871|42830.4|42810.4|42898.2|42878.2|42815.7|42795.7|89
1631172600000|2021-09-09 07:30:00|42832.9|42812.9|42860.4|42840.4|42870.4|42850.4|42829.1|42809.1|154
1631172900000|2021-09-09 07:35:00|42858.2|42838.2|42800.7|42780.7|42865.7|42845.7|42773.5|42753.5|136
1631173200000|2021-09-09 07:40:00|42805.4|42785.4|42813.2|42793.2|42821|42801|42771.3|42751.3|53
1631173500000|2021-09-09 07:45:00|42813.5|42793.5|42795.7|42775.7|42813.5|42793.5|42780.7|42760.7|49
1631173800000|2021-09-09 07:50:00|42800.1|42780.1|42867.9|42847.9|42888.2|42868.2|42778.5|42758.5|143
1631174100000|2021-09-09 07:55:00|42868.2|42848.2|42895.7|42875.7|42913.2|42893.2|42851.3|42831.3|109
1631174400000|2021-09-09 08:00:00|42893.5|42873.5|42868.8|42848.8|42921.3|42901.3|42853.5|42833.5|111
1631174700000|2021-09-09 08:05:00|42871|42851|42841|42821|42882.9|42862.9|42823.2|42803.2|100
1631175000000|2021-09-09 08:10:00|42840.7|42820.7|42912.6|42892.6|42925.7|42905.7|42840.7|42820.7|91
1631175300000|2021-09-09 08:15:00|42912.9|42892.9|42978.2|42958.2|42988.2|42968.2|42878.2|42858.2|142
1631175600000|2021-09-09 08:20:00|42980.4|42960.4|42918.2|42898.2|42985.7|42965.7|42911.3|42891.3|187
1631175900000|2021-09-09 08:25:00|42913.5|42893.5|42893.2|42873.2|42918.2|42898.2|42876|42856|112
1631176200000|2021-09-09 08:30:00|42893.5|42873.5|42890.7|42870.7|42895.4|42875.4|42866.3|42846.3|77
1631176500000|2021-09-09 08:35:00|42892.9|42872.9|42860.7|42840.7|42910.7|42890.7|42853.2|42833.2|80
1631176800000|2021-09-09 08:40:00|42861|42841|42863.2|42843.2|42887.9|42867.9|42848.5|42828.5|77
1631177100000|2021-09-09 08:45:00|42850.7|42830.7|42855.7|42835.7|42873.2|42853.2|42828.2|42808.2|84
1631177400000|2021-09-09 08:50:00|42858.2|42838.2|42850.7|42830.7|42868.5|42848.5|42848.2|42828.2|43
1631177700000|2021-09-09 08:55:00|42845.7|42825.7|42850.7|42830.7|42868.2|42848.2|42845.7|42825.7|64
1631178000000|2021-09-09 09:00:00|42848.2|42828.2|42823.5|42803.5|42848.2|42828.2|42798.8|42778.8|105
1631178300000|2021-09-09 09:05:00|42825.7|42805.7|42853.5|42833.5|42853.5|42833.5|42818.2|42798.2|51
1631178600000|2021-09-09 09:10:00|42848.5|42828.5|42820.4|42800.4|42850.7|42830.7|42809.7|42789.7|49
1631178900000|2021-09-09 09:15:00|42820.7|42800.7|42838.2|42818.2|42845.7|42825.7|42813.5|42793.5|45
1631179200000|2021-09-09 09:20:00|42835.7|42815.7|42835.4|42815.4|42845.4|42825.4|42821.3|42801.3|44
1631179500000|2021-09-09 09:25:00|42835.7|42815.7|42848.2|42828.2|42848.2|42828.2|42821.6|42801.6|47
1631179800000|2021-09-09 09:30:00|42846|42826|42913.2|42893.2|42952.2|42932.2|42845.7|42825.7|198
1631180100000|2021-09-09 09:35:00|42908.5|42888.5|42886|42866|42908.5|42888.5|42864.1|42844.1|55
1631180400000|2021-09-09 09:40:00|42885.7|42865.7|42858.5|42838.5|42893.2|42873.2|42849.1|42829.1|36
1631180700000|2021-09-09 09:45:00|42856.3|42836.3|42881|42861|42888.5|42868.5|42853.5|42833.5|29
1631181000000|2021-09-09 09:50:00|42883.2|42863.2|42852.5|42832.5|42886|42866|42847.8|42827.8|36
1631181300000|2021-09-09 09:55:00|42852.8|42832.8|42897.8|42877.8|42897.8|42877.8|42847.8|42827.8|48
1631181600000|2021-09-09 10:00:00|42895.7|42875.7|42892.8|42872.8|42905.7|42885.7|42875.3|42855.3|63
1631181900000|2021-09-09 10:05:00|42888.5|42868.5|42893.2|42873.2|42900.3|42880.3|42882.8|42862.8|43
1631182200000|2021-09-09 10:10:00|42891|42871|42868.2|42848.2|42897.8|42877.8|42860.3|42840.3|37
1631182500000|2021-09-09 10:15:00|42867.8|42847.8|42872.8|42852.8|42880.3|42860.3|42862.8|42842.8|35
1631182800000|2021-09-09 10:20:00|42875|42855|42870.6|42850.6|42880.3|42860.3|42852.8|42832.8|31
1631183100000|2021-09-09 10:25:00|42868.5|42848.5|42890.3|42870.3|42892.8|42872.8|42862.8|42842.8|30
1631183400000|2021-09-09 10:30:00|42888.1|42868.1|42905.3|42885.3|42907.5|42887.5|42875.3|42855.3|75
1631183700000|2021-09-09 10:35:00|42905|42885|42915.3|42895.3|42945.3|42925.3|42902.8|42882.8|80
1631184000000|2021-09-09 10:40:00|42915|42895|42887.8|42867.8|42917.5|42897.5|42877.8|42857.8|50
1631184300000|2021-09-09 10:45:00|42882.8|42862.8|42900|42880|42905.3|42885.3|42880.3|42860.3|35
1631184600000|2021-09-09 10:50:00|42900.3|42880.3|42885.3|42865.3|42900.3|42880.3|42880.3|42860.3|17
1631184900000|2021-09-09 10:55:00|42885.6|42865.6|42855.3|42835.3|42895.3|42875.3|42840.3|42820.3|77
1631185200000|2021-09-09 11:00:00|42857.8|42837.8|42892.8|42872.8|42900.3|42880.3|42852.8|42832.8|69
1631185500000|2021-09-09 11:05:00|42895.3|42875.3|42922.8|42902.8|42932.5|42912.5|42887.8|42867.8|144
1631185800000|2021-09-09 11:10:00|42920.3|42900.3|42880.3|42860.3|42920.3|42900.3|42875.3|42855.3|68
1631186100000|2021-09-09 11:15:00|42882.8|42862.8|42867.8|42847.8|42882.8|42862.8|42845.3|42825.3|93
1631186400000|2021-09-09 11:20:00|42865.6|42845.6|42827.8|42807.8|42865.6|42845.6|42820.3|42800.3|178
1631186700000|2021-09-09 11:25:00|42827.5|42807.5|42847.5|42827.5|42847.5|42827.5|42807.8|42787.8|99
1631187000000|2021-09-09 11:30:00|42847.8|42827.8|42865.6|42845.6|42882.8|42862.8|42837.8|42817.8|143
1631187300000|2021-09-09 11:35:00|42865.3|42845.3|42848.7|42828.7|42868.1|42848.1|42843.1|42823.1|104
1631187600000|2021-09-09 11:40:00|42848.4|42828.4|42823.7|42803.7|42867.8|42847.8|42819.4|42799.4|88
1631187900000|2021-09-09 11:45:00|42825.9|42805.9|42883.4|42863.4|42883.4|42863.4|42820.9|42800.9|143
1631188200000|2021-09-09 11:50:00|42881.2|42861.2|42908.4|42888.4|42930.9|42910.9|42880.9|42860.9|148
1631188500000|2021-09-09 11:55:00|42906.2|42886.2|42923.1|42903.1|42925.3|42905.3|42870.6|42850.6|161
1631188800000|2021-09-09 12:00:00|42925.3|42905.3|42910.3|42890.3|42930|42910|42897.8|42877.8|313
1631189100000|2021-09-09 12:05:00|42910|42890|43009.7|42989.7|43079.7|43059.7|42910|42890|547
1631189400000|2021-09-09 12:10:00|43010|42990|43044.7|43024.7|43137.5|43117.5|43010|42990|500
1631189700000|2021-09-09 12:15:00|43047.2|43027.2|43004.7|42984.7|43077.2|43057.2|42990|42970|248
1631190000000|2021-09-09 12:20:00|43002.5|42982.5|42953.4|42933.4|43047.2|43027.2|42953.4|42933.4|352
1631190300000|2021-09-09 12:25:00|42953.1|42933.1|42938.1|42918.1|42985.3|42965.3|42928.1|42908.1|239
1631190600000|2021-09-09 12:30:00|42935.6|42915.6|42872.8|42852.8|42950|42930|42853.1|42833.1|397
1631190900000|2021-09-09 12:35:00|42870.3|42850.3|42842.1|42822.1|42880|42860|42808.4|42788.4|297
1631191200000|2021-09-09 12:40:00|42849.3|42829.3|42790|42770|42854.6|42834.6|42780|42760|336
1631191500000|2021-09-09 12:45:00|42794.6|42774.6|42863.1|42843.1|42872.8|42852.8|42792.1|42772.1|257
1631191800000|2021-09-09 12:50:00|42862.8|42842.8|42862.8|42842.8|42916.5|42896.5|42837.8|42817.8|296
1631192100000|2021-09-09 12:55:00|42860.3|42840.3|42780.3|42760.3|42860.3|42840.3|42775.3|42755.3|260
1631192400000|2021-09-09 13:00:00|42782.5|42762.5|42840.6|42820.6|42854.6|42834.6|42735|42715|579
1631192700000|2021-09-09 13:05:00|42842.8|42822.8|42944.6|42924.6|42944.6|42924.6|42775.3|42755.3|379
1631193000000|2021-09-09 13:10:00|42946.8|42926.8|42990.3|42970.3|42995.3|42975.3|42922.8|42902.8|303
1631193300000|2021-09-09 13:15:00|42992.4|42972.4|42935.3|42915.3|43000.3|42980.3|42880.3|42860.3|480
1631193600000|2021-09-09 13:20:00|42932.8|42912.8|42942.8|42922.8|42977.8|42957.8|42922.8|42902.8|230
1631193900000|2021-09-09 13:25:00|42945.3|42925.3|42900.9|42880.9|42977.8|42957.8|42898.4|42878.4|299
1631194200000|2021-09-09 13:30:00|42898.4|42878.4|42848.7|42828.7|42898.4|42878.4|42820.9|42800.9|530
1631194500000|2021-09-09 13:35:00|42850.9|42830.9|42864|42844|42889|42869|42821.5|42801.5|253
1631194800000|2021-09-09 13:40:00|42854|42834|42889|42869|42924|42904|42821.5|42801.5|211
1631195100000|2021-09-09 13:45:00|42886.5|42866.5|42829|42809|42896.2|42876.2|42826.5|42806.5|281
1631195400000|2021-09-09 13:50:00|42831.2|42811.2|42801.5|42781.5|42850.9|42830.9|42779.3|42759.3|240
1631195700000|2021-09-09 13:55:00|42805.9|42785.9|42816.5|42796.5|42839|42819|42789|42769|286
1631196000000|2021-09-09 14:00:00|42819|42799|42801.5|42781.5|42863.7|42843.7|42766.5|42746.5|216
1631196300000|2021-09-09 14:05:00|42799.3|42779.3|42824|42804|42866.2|42846.2|42784|42764|204
1631196600000|2021-09-09 14:10:00|42821.5|42801.5|42806.5|42786.5|42861.5|42841.5|42791.5|42771.5|184
1631196900000|2021-09-09 14:15:00|42804|42784|42859|42839|42866.5|42846.5|42771.5|42751.5|269
1631197200000|2021-09-09 14:20:00|42856.5|42836.5|42864|42844|42891.5|42871.5|42826.8|42806.8|246
1631197500000|2021-09-09 14:25:00|42861.5|42841.5|42906.5|42886.5|42924|42904|42861.5|42841.5|227
1631197800000|2021-09-09 14:30:00|42910.9|42890.9|42881.5|42861.5|42943.7|42923.7|42874|42854|179
1631198100000|2021-09-09 14:35:00|42881.2|42861.2|42859.3|42839.3|42889|42869|42841.5|42821.5|133
1631198400000|2021-09-09 14:40:00|42864.3|42844.3|42874|42854|42876.2|42856.2|42851.5|42831.5|106
1631198700000|2021-09-09 14:45:00|42871.5|42851.5|42846.5|42826.5|42914|42894|42846.5|42826.5|187
1631199000000|2021-09-09 14:50:00|42847.1|42827.1|42834|42814|42881.2|42861.2|42826.5|42806.5|146
1631199300000|2021-09-09 14:55:00|42833.7|42813.7|42871.2|42851.2|42894|42874|42831.5|42811.5|124
1631199600000|2021-09-09 15:00:00|42871.5|42851.5|42859|42839|42879|42859|42824.3|42804.3|165
1631199900000|2021-09-09 15:05:00|42861.5|42841.5|42864.6|42844.6|42866.8|42846.8|42849.6|42829.6|111
1631200200000|2021-09-09 15:10:00|42866.8|42846.8|42911.8|42891.8|42913.7|42893.7|42854.6|42834.6|130
1631200500000|2021-09-09 15:15:00|42911.5|42891.5|42824.6|42804.6|42911.5|42891.5|42812.4|42792.4|205
1631200800000|2021-09-09 15:20:00|42826.8|42806.8|42827.1|42807.1|42836.8|42816.8|42782.4|42762.4|212
1631201100000|2021-09-09 15:25:00|42824.9|42804.9|42832.1|42812.1|42849.9|42829.9|42824.9|42804.9|97
1631201400000|2021-09-09 15:30:00|42829.9|42809.9|42827.1|42807.1|42839.6|42819.6|42804.6|42784.6|265
1631201700000|2021-09-09 15:35:00|42824.9|42804.9|42847.1|42827.1|42859.3|42839.3|42822.4|42802.4|127
1631202000000|2021-09-09 15:40:00|42849.3|42829.3|42852.4|42832.4|42862.4|42842.4|42834.9|42814.9|120
1631202300000|2021-09-09 15:45:00|42852.1|42832.1|42839.6|42819.6|42879.6|42859.6|42827.1|42807.1|148
1631202600000|2021-09-09 15:50:00|42839.9|42819.9|42852.1|42832.1|42859.6|42839.6|42834.6|42814.6|134
1631202900000|2021-09-09 15:55:00|42849.9|42829.9|42868.1|42848.1|42882.7|42862.7|42840.2|42820.2|108
1631203200000|2021-09-09 16:00:00|42865.6|42845.6|42875.2|42855.2|42892.7|42872.7|42854.9|42834.9|270
1631203500000|2021-09-09 16:05:00|42872.7|42852.7|42897.7|42877.7|42912.7|42892.7|42872.7|42852.7|148
1631203800000|2021-09-09 16:10:00|42895.6|42875.6|42900.5|42880.5|42907.4|42887.4|42893.4|42873.4|69
1631204100000|2021-09-09 16:15:00|42900.2|42880.2|42863.4|42843.4|42902.7|42882.7|42857.7|42837.7|132
1631204400000|2021-09-09 16:20:00|42860.9|42840.9|42870.2|42850.2|42872.4|42852.4|42860.9|42840.9|48
1631204700000|2021-09-09 16:25:00|42872.4|42852.4|42888|42868|42892.4|42872.4|42870.2|42850.2|95
1631205000000|2021-09-09 16:30:00|42890.5|42870.5|42878.4|42858.4|42892.7|42872.7|42857.7|42837.7|144
1631205300000|2021-09-09 16:35:00|42880.5|42860.5|42880.2|42860.2|42885.9|42865.9|42875.5|42855.5|106
1631205600000|2021-09-09 16:40:00|42877.7|42857.7|42912.7|42892.7|42912.7|42892.7|42877.7|42857.7|87
1631205900000|2021-09-09 16:45:00|42913|42893|42887.4|42867.4|42913|42893|42873|42853|93
1631206200000|2021-09-09 16:50:00|42885.2|42865.2|42875.9|42855.9|42887.7|42867.7|42862.7|42842.7|118
1631206500000|2021-09-09 16:55:00|42878|42858|42882.7|42862.7|42882.7|42862.7|42845.5|42825.5|568
1631206800000|2021-09-09 17:00:00|42878.4|42858.4|42902.4|42882.4|42912.1|42892.1|42878.4|42858.4|241
1631207100000|2021-09-09 17:05:00|42902.7|42882.7|42902.1|42882.1|42909.6|42889.6|42899.9|42879.9|225
1631207400000|2021-09-09 17:10:00|42904.3|42884.3|43008.3|42988.3|43013.9|42993.9|42902.1|42882.1|580
1631207700000|2021-09-09 17:15:00|43010.5|42990.5|42971.4|42951.4|43013.6|42993.6|42966.4|42946.4|179
1631208000000|2021-09-09 17:20:00|42969.3|42949.3|42903.9|42883.9|42969.3|42949.3|42876.4|42856.4|148
1631208300000|2021-09-09 17:25:00|42904.3|42884.3|42911.4|42891.4|42916.1|42896.1|42869.3|42849.3|175
1631208600000|2021-09-09 17:30:00|42911.8|42891.8|42903.6|42883.6|42911.8|42891.8|42874.2|42854.2|119
1631208900000|2021-09-09 17:35:00|42903.9|42883.9|42888.9|42868.9|42911.4|42891.4|42881.4|42861.4|65
1631209200000|2021-09-09 17:40:00|42886.4|42866.4|42890.8|42870.8|42900.8|42880.8|42885.8|42865.8|79
1631209500000|2021-09-09 17:45:00|42886.4|42866.4|42888.3|42868.3|42900.8|42880.8|42880.8|42860.8|62
1631209800000|2021-09-09 17:50:00|42886.1|42866.1|42885.8|42865.8|42890.8|42870.8|42873|42853|49
1631210100000|2021-09-09 17:55:00|42883.3|42863.3|42873.3|42853.3|42903.3|42883.3|42868.6|42848.6|87
1631210400000|2021-09-09 18:00:00|42870.8|42850.8|42833.3|42813.3|42883.3|42863.3|42823.3|42803.3|115
1631210700000|2021-09-09 18:05:00|42835.8|42815.8|42895.8|42875.8|42895.8|42875.8|42833.3|42813.3|44
1631211000000|2021-09-09 18:10:00|42896.1|42876.1|42885.8|42865.8|42903.3|42883.3|42873.3|42853.3|43
1631211300000|2021-09-09 18:15:00|42888.3|42868.3|42873.6|42853.6|42905.8|42885.8|42873.6|42853.6|22
1631211600000|2021-09-09 18:20:00|42875.8|42855.8|42875.8|42855.8|42883.3|42863.3|42866.1|42846.1|21
1631211900000|2021-09-09 18:25:00|42877.9|42857.9|42883.6|42863.6|42888.6|42868.6|42873.9|42853.9|29
1631212200000|2021-09-09 18:30:00|42886.1|42866.1|42863.9|42843.9|42886.1|42866.1|42861.1|42841.1|49
1631212500000|2021-09-09 18:35:00|42861.7|42841.7|42843.6|42823.6|42866.4|42846.4|42834.2|42814.2|47
1631212800000|2021-09-09 18:40:00|42841.4|42821.4|42853.9|42833.9|42871.4|42851.4|42836.4|42816.4|38
1631213100000|2021-09-09 18:45:00|42856.4|42836.4|42878.9|42858.9|42883.9|42863.9|42856.4|42836.4|49
1631213400000|2021-09-09 18:50:00|42881.4|42861.4|42878.6|42858.6|42888.9|42868.9|42868.9|42848.9|30
1631213700000|2021-09-09 18:55:00|42878.9|42858.9|42878.9|42858.9|42891.4|42871.4|42876.4|42856.4|14
1631214000000|2021-09-09 19:00:00|42881.1|42861.1|42881.4|42861.4|42883.9|42863.9|42871.4|42851.4|44
1631214300000|2021-09-09 19:05:00|42878.9|42858.9|42869.2|42849.2|42891.1|42871.1|42866.7|42846.7|30
1631214600000|2021-09-09 19:10:00|42867|42847|42868.9|42848.9|42888.6|42868.6|42866.7|42846.7|25
1631214900000|2021-09-09 19:15:00|42871.4|42851.4|42858.6|42838.6|42871.4|42851.4|42853.9|42833.9|38
1631215200000|2021-09-09 19:20:00|42860.7|42840.7|42837.9|42817.9|42868.2|42848.2|42828.6|42808.6|90
1631215500000|2021-09-09 19:25:00|42840.1|42820.1|42841.4|42821.4|42858.6|42838.6|42835.7|42815.7|19
1631215800000|2021-09-09 19:30:00|42839.2|42819.2|42854.2|42834.2|42866.1|42846.1|42813.9|42793.9|68
1631216100000|2021-09-09 19:35:00|42852|42832|42854.2|42834.2|42861.4|42841.4|42846.4|42826.4|57
1631216400000|2021-09-09 19:40:00|42851.7|42831.7|42861.7|42841.7|42873.9|42853.9|42851.4|42831.4|53
1631216700000|2021-09-09 19:45:00|42861.4|42841.4|42831.4|42811.4|42866.1|42846.1|42831.4|42811.4|38
1631217000000|2021-09-09 19:50:00|42831.1|42811.1|42829.2|42809.2|42838.9|42818.9|42814.2|42794.2|33
1631217300000|2021-09-09 19:55:00|42831.4|42811.4|42806.4|42786.4|42835.7|42815.7|42806.4|42786.4|95
1631217600000|2021-09-09 20:00:00|42808.6|42788.6|42790.7|42770.7|42818.6|42798.6|42788.2|42768.2|55
1631217900000|2021-09-09 20:05:00|42793.2|42773.2|42800.7|42780.7|42800.7|42780.7|42785.7|42765.7|23
1631218200000|2021-09-09 20:10:00|42801.4|42781.4|42805.7|42785.7|42815.7|42795.7|42801.4|42781.4|30
1631218500000|2021-09-09 20:15:00|42808.2|42788.2|42800.7|42780.7|42808.2|42788.2|42798.2|42778.2|11
1631218800000|2021-09-09 20:20:00|42798.2|42778.2|42805.1|42785.1|42807.6|42787.6|42795.7|42775.7|14
1631219100000|2021-09-09 20:25:00|42805.4|42785.4|42829.2|42809.2|42829.2|42809.2|42802.9|42782.9|51
1631219400000|2021-09-09 20:30:00|42831.4|42811.4|42811.4|42791.4|42831.4|42811.4|42811.4|42791.4|19
1631219700000|2021-09-09 20:35:00|42811.7|42791.7|42811.4|42791.4|42821.4|42801.4|42811.4|42791.4|22
1631220000000|2021-09-09 20:40:00|42811.7|42791.7|42806.4|42786.4|42813.9|42793.9|42806.4|42786.4|12
1631220300000|2021-09-09 20:45:00|42804.2|42784.2|42832|42812|42832|42812|42801.4|42781.4|32
1631220600000|2021-09-09 20:50:00|42834.2|42814.2|42816.7|42796.7|42843.9|42823.9|42816.7|42796.7|34
1631220900000|2021-09-09 20:55:00|42814.2|42794.2|42803.2|42783.2|42818.9|42798.9|42803.2|42783.2|40
1631224800000|2021-09-09 22:00:00|42807.2|42787.2|42838.2|42818.2|42845.7|42825.7|42803.2|42783.2|61
1631225100000|2021-09-09 22:05:00|42836|42816|42830.7|42810.7|42836|42816|42828.2|42808.2|12
1631225400000|2021-09-09 22:10:00|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|3
1631225700000|2021-09-09 22:15:00|42828.5|42808.5|42832.5|42812.5|42832.5|42812.5|42827.5|42807.5|11
1631226000000|2021-09-09 22:20:00|42834.7|42814.7|42822.8|42802.8|42835|42815|42822.8|42802.8|24
1631226300000|2021-09-09 22:25:00|42822.5|42802.5|42803.2|42783.2|42822.5|42802.5|42800.3|42780.3|25
1631226600000|2021-09-09 22:30:00|42802.8|42782.8|42803.2|42783.2|42803.2|42783.2|42798.5|42778.5|9
1631226900000|2021-09-09 22:35:00|42801|42781|42810.7|42790.7|42812.8|42792.8|42798.8|42778.8|12
1631227200000|2021-09-09 22:40:00|42812.8|42792.8|42808.2|42788.2|42812.8|42792.8|42808.2|42788.2|8
1631227500000|2021-09-09 22:45:00|42807.8|42787.8|42815.7|42795.7|42820.3|42800.3|42801.3|42781.3|19
1631227800000|2021-09-09 22:50:00|42816|42796|42816|42796|42816|42796|42815.7|42795.7|1
1631228100000|2021-09-09 22:55:00|42813.8|42793.8|42815.7|42795.7|42818.2|42798.2|42813.2|42793.2|3
1631228400000|2021-09-09 23:00:00|42813.2|42793.2|42806|42786|42813.2|42793.2|42793.8|42773.8|14
1631228700000|2021-09-09 23:05:00|42808.2|42788.2|42791|42771|42813.2|42793.2|42791|42771|5
1631229000000|2021-09-09 23:10:00|42793.2|42773.2|42808.2|42788.2|42813.5|42793.5|42793.2|42773.2|12
1631229300000|2021-09-09 23:15:00|42807.8|42787.8|42803.5|42783.5|42808.2|42788.2|42803.5|42783.5|5
1631229600000|2021-09-09 23:20:00|42807.8|42787.8|42827.8|42807.8|42830.3|42810.3|42807.8|42787.8|22
1631229900000|2021-09-09 23:25:00|42825.7|42805.7|42830.3|42810.3|42830.3|42810.3|42825.3|42805.3|9
1631230200000|2021-09-09 23:30:00|42835.3|42815.3|42853.1|42833.1|42853.1|42833.1|42835.3|42815.3|34
1631230500000|2021-09-09 23:35:00|42855.3|42835.3|42847.8|42827.8|42858.1|42838.1|42846|42826|20
1631230800000|2021-09-09 23:40:00|42845.3|42825.3|42847.8|42827.8|42850.3|42830.3|42842.8|42822.8|10
1631231100000|2021-09-09 23:45:00|42850|42830|42840.3|42820.3|42852.8|42832.8|42840.3|42820.3|9
1631231400000|2021-09-09 23:50:00|42843.1|42823.1|42830.3|42810.3|42845.3|42825.3|42827.8|42807.8|20
1631231700000|2021-09-09 23:55:00|42828.1|42808.1|42840.3|42820.3|42850.3|42830.3|42827.8|42807.8|20
1631232000000|2021-09-10 00:00:00|42843.1|42823.1|42888.5|42868.5|42891|42871|42840.6|42820.6|77
1631232300000|2021-09-10 00:05:00|42886.3|42866.3|42887.5|42867.5|42901|42881|42881|42861|59
1631232600000|2021-09-10 00:10:00|42887.8|42867.8|42861|42841|42888.1|42868.1|42861|42841|35
1631232900000|2021-09-10 00:15:00|42863.1|42843.1|42898.1|42878.1|42898.1|42878.1|42863.1|42843.1|27
1631233200000|2021-09-10 00:20:00|42883.5|42863.5|42878.1|42858.1|42883.5|42863.5|42861|42841|36
1631233500000|2021-09-10 00:25:00|42876|42856|42846|42826|42876|42856|42841.3|42821.3|15
1631233800000|2021-09-10 00:30:00|42851|42831|42856.3|42836.3|42863.5|42843.5|42833.5|42813.5|68
1631234100000|2021-09-10 00:35:00|42854.1|42834.1|42820.9|42800.9|42854.1|42834.1|42820.9|42800.9|30
1631234400000|2021-09-10 00:40:00|42818.4|42798.4|42828.4|42808.4|42830.9|42810.9|42815.9|42795.9|39
1631234700000|2021-09-10 00:45:00|42831.3|42811.3|42848.4|42828.4|42853.4|42833.4|42831.3|42811.3|19
1631235000000|2021-09-10 00:50:00|42848.1|42828.1|42828.4|42808.4|42848.4|42828.4|42826.3|42806.3|23
1631235300000|2021-09-10 00:55:00|42828.1|42808.1|42823.8|42803.8|42830.9|42810.9|42820.9|42800.9|13
1631235600000|2021-09-10 01:00:00|42821.6|42801.6|42803.8|42783.8|42823.4|42803.4|42791.3|42771.3|144
1631235900000|2021-09-10 01:05:00|42801.3|42781.3|42813.4|42793.4|42818.1|42798.1|42773.4|42753.4|101
1631236200000|2021-09-10 01:10:00|42811.3|42791.3|42780.6|42760.6|42818.1|42798.1|42775.9|42755.9|70
1631236500000|2021-09-10 01:15:00|42780.9|42760.9|42775.9|42755.9|42780.9|42760.9|42740.9|42720.9|206
1631236800000|2021-09-10 01:20:00|42773.4|42753.4|42773.4|42753.4|42783.4|42763.4|42760.9|42740.9|53
1631237100000|2021-09-10 01:25:00|42773.8|42753.8|42795.9|42775.9|42800.9|42780.9|42770.9|42750.9|68
1631237400000|2021-09-10 01:30:00|42793.8|42773.8|42850.9|42830.9|42853.4|42833.4|42788.4|42768.4|106
1631237700000|2021-09-10 01:35:00|42853.1|42833.1|42900.6|42880.6|42900.6|42880.6|42830.9|42810.9|144
1631238000000|2021-09-10 01:40:00|42902.8|42882.8|42933.1|42913.1|42952.8|42932.8|42890.6|42870.6|185
1631238300000|2021-09-10 01:45:00|42930.9|42910.9|42948.1|42928.1|42949.9|42929.9|42923.1|42903.1|92
1631238600000|2021-09-10 01:50:00|42947.8|42927.8|42973.1|42953.1|42980.3|42960.3|42945.3|42925.3|103
1631238900000|2021-09-10 01:55:00|42970.6|42950.6|42982.8|42962.8|42995.3|42975.3|42970.3|42950.3|119
1631239200000|2021-09-10 02:00:00|42977.8|42957.8|43014.6|42994.6|43026.8|43006.8|42975.3|42955.3|179
1631239500000|2021-09-10 02:05:00|43014.9|42994.9|43052.1|43032.1|43052.1|43032.1|43005.3|42985.3|261
1631239800000|2021-09-10 02:10:00|43057.4|43037.4|43236.4|43216.4|43238.9|43218.9|43054.9|43034.9|514
1631240100000|2021-09-10 02:15:00|43234.3|43214.3|43241.4|43221.4|43248.9|43228.9|43198.9|43178.9|181
1631240400000|2021-09-10 02:20:00|43243.9|43223.9|43238.9|43218.9|43246.4|43226.4|43191.8|43171.8|132
1631240700000|2021-09-10 02:25:00|43238.6|43218.6|43246.1|43226.1|43266.1|43246.1|43226.1|43206.1|120
1631241000000|2021-09-10 02:30:00|43256.1|43236.1|43318.9|43298.9|43361.1|43341.1|43256.1|43236.1|498
1631241300000|2021-09-10 02:35:00|43316.4|43296.4|43362.9|43342.9|43375.4|43355.4|43316.4|43296.4|378
1631241600000|2021-09-10 02:40:00|43360.8|43340.8|43415.8|43395.8|43435.1|43415.1|43337.9|43317.9|342
1631241900000|2021-09-10 02:45:00|43415.4|43395.4|43412.6|43392.6|43472.9|43452.9|43407.6|43387.6|305
1631242200000|2021-09-10 02:50:00|43414.8|43394.8|43334.8|43314.8|43420.4|43400.4|43312.9|43292.9|347
1631242500000|2021-09-10 02:55:00|43332.6|43312.6|43384.8|43364.8|43384.8|43364.8|43305.1|43285.1|239
1631242800000|2021-09-10 03:00:00|43386.9|43366.9|43315.4|43295.4|43394.4|43374.4|43312.6|43292.6|263
1631243100000|2021-09-10 03:05:00|43315.1|43295.1|43335.7|43315.7|43365.7|43345.7|43307.6|43287.6|145
1631243400000|2021-09-10 03:10:00|43331.4|43311.4|43345.7|43325.7|43363.2|43343.2|43325.7|43305.7|71
1631243700000|2021-09-10 03:15:00|43347.9|43327.9|43400.7|43380.7|43425.7|43405.7|43343.2|43323.2|295
1631244000000|2021-09-10 03:20:00|43398.2|43378.2|43402.9|43382.9|43426.1|43406.1|43395.7|43375.7|92
1631244300000|2021-09-10 03:25:00|43402.6|43382.6|43379.7|43359.7|43429.7|43409.7|43377.6|43357.6|95
1631244600000|2021-09-10 03:30:00|43377.2|43357.2|43404.4|43384.4|43406.9|43386.9|43377.2|43357.2|47
1631244900000|2021-09-10 03:35:00|43404.7|43384.7|43386.9|43366.9|43411.9|43391.9|43386.9|43366.9|38
1631245200000|2021-09-10 03:40:00|43384.7|43364.7|43391.6|43371.6|43394.4|43374.4|43381.6|43361.6|56
1631245500000|2021-09-10 03:45:00|43391.2|43371.2|43394.1|43374.1|43406.6|43386.6|43389.1|43369.1|66
1631245800000|2021-09-10 03:50:00|43391.9|43371.9|43421.2|43401.2|43433.7|43413.7|43389.1|43369.1|103
1631246100000|2021-09-10 03:55:00|43419.1|43399.1|43416.2|43396.2|43428.7|43408.7|43414.1|43394.1|86
1631246400000|2021-09-10 04:00:00|43414.1|43394.1|43391.2|43371.2|43418.7|43398.7|43391.2|43371.2|28
1631246700000|2021-09-10 04:05:00|43390.9|43370.9|43390.9|43370.9|43395.6|43375.6|43390.9|43370.9|38
1631247000000|2021-09-10 04:10:00|43393.1|43373.1|43385.9|43365.9|43405.9|43385.9|43385.9|43365.9|25
1631247300000|2021-09-10 04:15:00|43390.9|43370.9|43388.1|43368.1|43390.9|43370.9|43376.6|43356.6|29
1631247600000|2021-09-10 04:20:00|43388.4|43368.4|43395.9|43375.9|43400.9|43380.9|43385.9|43365.9|19
1631247900000|2021-09-10 04:25:00|43398.1|43378.1|43363|43343|43398.4|43378.4|43355.9|43335.9|104
1631248200000|2021-09-10 04:30:00|43360.9|43340.9|43378.4|43358.4|43378.4|43358.4|43353|43333|39
1631248500000|2021-09-10 04:35:00|43380.2|43360.2|43393.4|43373.4|43395.9|43375.9|43373.4|43353.4|68
1631248800000|2021-09-10 04:40:00|43390.9|43370.9|43378.7|43358.7|43390.9|43370.9|43378.7|43358.7|27
1631249100000|2021-09-10 04:45:00|43378.4|43358.4|43395.9|43375.9|43395.9|43375.9|43378.4|43358.4|16
1631249400000|2021-09-10 04:50:00|43395.5|43375.5|43413.4|43393.4|43418.4|43398.4|43391.2|43371.2|45
1631249700000|2021-09-10 04:55:00|43413.7|43393.7|43383.4|43363.4|43418.4|43398.4|43381.5|43361.5|90
1631250000000|2021-09-10 05:00:00|43380.9|43360.9|43395.5|43375.5|43415.5|43395.5|43378.4|43358.4|82
1631250300000|2021-09-10 05:05:00|43399.9|43379.9|43408|43388|43415.9|43395.9|43398.4|43378.4|55
1631250600000|2021-09-10 05:10:00|43410.9|43390.9|43415.8|43395.8|43415.9|43395.9|43400.9|43380.9|28
1631250900000|2021-09-10 05:15:00|43410.8|43390.8|43385.5|43365.5|43410.8|43390.8|43385.5|43365.5|44
1631251200000|2021-09-10 05:20:00|43385.8|43365.8|43413|43393|43413|43393|43385.5|43365.5|28
1631251500000|2021-09-10 05:25:00|43413.3|43393.3|43418|43398|43420.8|43400.8|43408.3|43388.3|45
1631251800000|2021-09-10 05:30:00|43420.5|43400.5|43404|43384|43438|43418|43383.3|43363.3|197
1631252100000|2021-09-10 05:35:00|43401.5|43381.5|43431.5|43411.5|43433.7|43413.7|43371.5|43351.5|127
1631252400000|2021-09-10 05:40:00|43433.7|43413.7|43419|43399|43435.8|43415.8|43399|43379|73
1631252700000|2021-09-10 05:45:00|43421.5|43401.5|43372.2|43352.2|43421.5|43401.5|43366.5|43346.5|103
1631253000000|2021-09-10 05:50:00|43374.3|43354.3|43329|43309|43374.3|43354.3|43314|43294|158
1631253300000|2021-09-10 05:55:00|43326.5|43306.5|43324|43304|43344|43324|43304.3|43284.3|162
1631253600000|2021-09-10 06:00:00|43326.2|43306.2|43356.5|43336.5|43356.5|43336.5|43311.5|43291.5|154
1631253900000|2021-09-10 06:05:00|43354.3|43334.3|43304.3|43284.3|43361.5|43341.5|43302.1|43282.1|122
1631254200000|2021-09-10 06:10:00|43306.5|43286.5|43309.6|43289.6|43314.6|43294.6|43282.1|43262.1|153
1631254500000|2021-09-10 06:15:00|43307.1|43287.1|43294.6|43274.6|43307.1|43287.1|43264.6|43244.6|166
1631254800000|2021-09-10 06:20:00|43297.1|43277.1|43302.1|43282.1|43304.6|43284.6|43282.5|43262.5|94
1631255100000|2021-09-10 06:25:00|43307.1|43287.1|43349.3|43329.3|43362.1|43342.1|43307.1|43287.1|153
1631255400000|2021-09-10 06:30:00|43349.6|43329.6|43287.1|43267.1|43382.1|43362.1|43285|43265|222
1631255700000|2021-09-10 06:35:00|43289.6|43269.6|43332.1|43312.1|43345|43325|43289.6|43269.6|116
1631256000000|2021-09-10 06:40:00|43334.6|43314.6|43376.8|43356.8|43384.6|43364.6|43327.1|43307.1|140
1631256300000|2021-09-10 06:45:00|43379|43359|43362.1|43342.1|43391.5|43371.5|43359.6|43339.6|153
1631256600000|2021-09-10 06:50:00|43361.8|43341.8|43330.3|43310.3|43361.8|43341.8|43314.6|43294.6|167
1631256900000|2021-09-10 06:55:00|43328.1|43308.1|43389.6|43369.6|43409.6|43389.6|43325.6|43305.6|203
1631257200000|2021-09-10 07:00:00|43387.1|43367.1|43369.6|43349.6|43402.1|43382.1|43359.3|43339.3|149
1631257500000|2021-09-10 07:05:00|43371.8|43351.8|43374.3|43354.3|43399.6|43379.6|43334.6|43314.6|122
1631257800000|2021-09-10 07:10:00|43371.8|43351.8|43387.1|43367.1|43394.6|43374.6|43371.8|43351.8|72
1631258100000|2021-09-10 07:15:00|43392.1|43372.1|43387.4|43367.4|43402.1|43382.1|43367.1|43347.1|57
1631258400000|2021-09-10 07:20:00|43387.1|43367.1|43427.1|43407.1|43469.6|43449.6|43379.6|43359.6|209
1631258700000|2021-09-10 07:25:00|43424.9|43404.9|43482.1|43462.1|43491.4|43471.4|43422.4|43402.4|174
1631259000000|2021-09-10 07:30:00|43484.6|43464.6|43481.8|43461.8|43524.3|43504.3|43464.3|43444.3|201
1631259300000|2021-09-10 07:35:00|43479.3|43459.3|43526.4|43506.4|43534.3|43514.3|43471.8|43451.8|207
1631259600000|2021-09-10 07:40:00|43531.4|43511.4|43540.4|43520.4|43560.8|43540.8|43511.1|43491.1|265
1631259900000|2021-09-10 07:45:00|43545.1|43525.1|43518.2|43498.2|43575.7|43555.7|43516.1|43496.1|144
1631260200000|2021-09-10 07:50:00|43517.9|43497.9|43518.2|43498.2|43553.2|43533.2|43513.2|43493.2|89
1631260500000|2021-09-10 07:55:00|43520.4|43500.4|43550.4|43530.4|43550.4|43530.4|43498.2|43478.2|137
1631260800000|2021-09-10 08:00:00|43545.4|43525.4|43468.9|43448.9|43547.9|43527.9|43448.9|43428.9|222
1631261100000|2021-09-10 08:05:00|43471.1|43451.1|43533.2|43513.2|43543.9|43523.9|43471.1|43451.1|107
1631261400000|2021-09-10 08:10:00|43531.1|43511.1|43553.2|43533.2|43570.1|43550.1|43531.1|43511.1|102
1631261700000|2021-09-10 08:15:00|43553.6|43533.6|43546.1|43526.1|43577.9|43557.9|43538.2|43518.2|153
1631262000000|2021-09-10 08:20:00|43543.6|43523.6|43548.2|43528.2|43555.7|43535.7|43526.1|43506.1|90
1631262300000|2021-09-10 08:25:00|43545.7|43525.7|43588.2|43568.2|43610.4|43590.4|43545.7|43525.7|158
1631262600000|2021-09-10 08:30:00|43590.7|43570.7|43585.7|43565.7|43630.4|43610.4|43570.7|43550.7|182
1631262900000|2021-09-10 08:35:00|43587.9|43567.9|43653.6|43633.6|43657.5|43637.5|43587.9|43567.9|232
1631263200000|2021-09-10 08:40:00|43651.4|43631.4|43638.2|43618.2|43656.1|43636.1|43616|43596|197
1631263500000|2021-09-10 08:45:00|43636|43616|43625.7|43605.7|43665.7|43645.7|43625.7|43605.7|105
1631263800000|2021-09-10 08:50:00|43626|43606|43653.2|43633.2|43653.2|43633.2|43601|43581|135
1631264100000|2021-09-10 08:55:00|43650.7|43630.7|43663.2|43643.2|43665.7|43645.7|43645.7|43625.7|112
1631264400000|2021-09-10 09:00:00|43665.4|43645.4|43691|43671|43728.2|43708.2|43665.4|43645.4|272
1631264700000|2021-09-10 09:05:00|43693.2|43673.2|43653.2|43633.2|43705.7|43685.7|43648.5|43628.5|158
1631265000000|2021-09-10 09:10:00|43655.4|43635.4|43648.5|43628.5|43656|43636|43643.5|43623.5|72
1631265300000|2021-09-10 09:15:00|43648.2|43628.2|43625.7|43605.7|43673.5|43653.5|43623.2|43603.2|87
1631265600000|2021-09-10 09:20:00|43620.7|43600.7|43608.2|43588.2|43620.7|43600.7|43601|43581|116
1631265900000|2021-09-10 09:25:00|43605.7|43585.7|43603.2|43583.2|43623.5|43603.5|43598.5|43578.5|56
1631266200000|2021-09-10 09:30:00|43601|43581|43606.4|43586.4|43631.4|43611.4|43600.7|43580.7|89
1631266500000|2021-09-10 09:35:00|43601.7|43581.7|43583.9|43563.9|43606.4|43586.4|43581.4|43561.4|50
1631266800000|2021-09-10 09:40:00|43586.4|43566.4|43588.8|43568.8|43591.7|43571.7|43576.7|43556.7|70
1631267100000|2021-09-10 09:45:00|43589.2|43569.2|43583.5|43563.5|43611|43591|43578.5|43558.5|35
1631267400000|2021-09-10 09:50:00|43582.8|43562.8|43534.2|43514.2|43585.7|43565.7|43534.2|43514.2|92
1631267700000|2021-09-10 09:55:00|43534.5|43514.5|43551.3|43531.3|43563.8|43543.8|43531.3|43511.3|88
1631268000000|2021-09-10 10:00:00|43556|43536|43558.5|43538.5|43571|43551|43553.8|43533.8|113
1631268300000|2021-09-10 10:05:00|43558.2|43538.2|43543.2|43523.2|43560.3|43540.3|43533.2|43513.2|70
1631268600000|2021-09-10 10:10:00|43540.7|43520.7|43560.7|43540.7|43565.7|43545.7|43538.8|43518.8|42
1631268900000|2021-09-10 10:15:00|43555.7|43535.7|43553.1|43533.1|43568.1|43548.1|43551.3|43531.3|75
1631269200000|2021-09-10 10:20:00|43551|43531|43555.6|43535.6|43578.5|43558.5|43530.6|43510.6|91
1631269500000|2021-09-10 10:25:00|43553.5|43533.5|43578.8|43558.8|43581.3|43561.3|43550.6|43530.6|113
1631269800000|2021-09-10 10:30:00|43581|43561|43484.5|43464.5|43585.6|43565.6|43479.8|43459.8|180
1631270100000|2021-09-10 10:35:00|43482.3|43462.3|43541.3|43521.3|43548.8|43528.8|43467|43447|118
1631270400000|2021-09-10 10:40:00|43538.8|43518.8|43588.8|43568.8|43588.8|43568.8|43538.8|43518.8|166
1631270700000|2021-09-10 10:45:00|43586.6|43566.6|43623.1|43603.1|43628.1|43608.1|43586.3|43566.3|170
1631271000000|2021-09-10 10:50:00|43625.3|43605.3|43623.1|43603.1|43630.3|43610.3|43603.1|43583.1|100
1631271300000|2021-09-10 10:55:00|43625.3|43605.3|43645.6|43625.6|43669.9|43649.9|43625.3|43605.3|114
1631271600000|2021-09-10 11:00:00|43650.3|43630.3|43660.6|43640.6|43660.6|43640.6|43637.8|43617.8|94
1631271900000|2021-09-10 11:05:00|43658.5|43638.5|43693.1|43673.1|43695.6|43675.6|43658.5|43638.5|193
1631272200000|2021-09-10 11:10:00|43691|43671|43697.8|43677.8|43700.3|43680.3|43680.6|43660.6|142
1631272500000|2021-09-10 11:15:00|43695.6|43675.6|43753.1|43733.1|43758.1|43738.1|43695.6|43675.6|266
1631272800000|2021-09-10 11:20:00|43750.6|43730.6|43705.3|43685.3|43758.1|43738.1|43698.1|43678.1|203
1631273100000|2021-09-10 11:25:00|43702.8|43682.8|43698.4|43678.4|43718.1|43698.1|43698.1|43678.1|146
1631273400000|2021-09-10 11:30:00|43698.1|43678.1|43682|43662|43713.1|43693.1|43674.5|43654.5|281
1631273700000|2021-09-10 11:35:00|43684.1|43664.1|43659.5|43639.5|43687|43667|43649.5|43629.5|258
1631274000000|2021-09-10 11:40:00|43661.6|43641.6|43658.4|43638.4|43678.8|43658.8|43646.3|43626.3|113
1631274300000|2021-09-10 11:45:00|43655.9|43635.9|43647|43627|43666.3|43646.3|43642.3|43622.3|156
1631274600000|2021-09-10 11:50:00|43649.5|43629.5|43686.9|43666.9|43696.9|43676.9|43642.3|43622.3|125
1631274900000|2021-09-10 11:55:00|43684.4|43664.4|43664.4|43644.4|43694.4|43674.4|43661.9|43641.9|108
1631275200000|2021-09-10 12:00:00|43661.9|43641.9|43709.4|43689.4|43743.8|43723.8|43659.4|43639.4|181
1631275500000|2021-09-10 12:05:00|43709.1|43689.1|43778.8|43758.8|43778.8|43758.8|43709.1|43689.1|321
1631275800000|2021-09-10 12:10:00|43783.4|43763.4|43710.6|43690.6|43790.9|43770.9|43708.1|43688.1|315
1631276100000|2021-09-10 12:15:00|43710.9|43690.9|43668.1|43648.1|43732.4|43712.4|43663.8|43643.8|171
1631276400000|2021-09-10 12:20:00|43670.2|43650.2|43665.9|43645.9|43709.9|43689.9|43655.9|43635.9|224
1631276700000|2021-09-10 12:25:00|43663.4|43643.4|43656.2|43636.2|43673.4|43653.4|43646.9|43626.9|200
1631277000000|2021-09-10 12:30:00|43655.9|43635.9|43646.9|43626.9|43689.4|43669.4|43644.4|43624.4|312
1631277300000|2021-09-10 12:35:00|43642.3|43622.3|43641.2|43621.2|43705.9|43685.9|43636.6|43616.6|258
1631277600000|2021-09-10 12:40:00|43641.6|43621.6|43711.2|43691.2|43713.7|43693.7|43641.6|43621.6|222
1631277900000|2021-09-10 12:45:00|43709.1|43689.1|43703|43683|43736.2|43716.2|43695.5|43675.5|223
1631278200000|2021-09-10 12:50:00|43703.4|43683.4|43690.2|43670.2|43715.5|43695.5|43673.4|43653.4|251
1631278500000|2021-09-10 12:55:00|43687.7|43667.7|43743|43723|43753|43733|43667.7|43647.7|264
1631278800000|2021-09-10 13:00:00|43742.7|43722.7|43838.5|43818.5|43841|43821|43728|43708|1055
1631279100000|2021-09-10 13:05:00|43843.5|43823.5|43914.6|43894.6|43949.3|43929.3|43816|43796|865
1631279400000|2021-09-10 13:10:00|43916.8|43896.8|43987.8|43967.8|44022.8|44002.8|43914.6|43894.6|900
1631279700000|2021-09-10 13:15:00|43990.3|43970.3|44096.4|44076.4|44115.1|44095.1|43990.3|43970.3|1361
1631280000000|2021-09-10 13:20:00|44098.6|44078.6|43977.1|43957.1|44104.3|44084.3|43959.6|43939.6|993
1631280300000|2021-09-10 13:25:00|43979.6|43959.6|44129.9|44109.9|44137.1|44117.1|43979.6|43959.6|772
1631280600000|2021-09-10 13:30:00|44129.6|44109.6|44247.2|44227.2|44300.7|44280.7|44107.4|44087.4|1839
1631280900000|2021-09-10 13:35:00|44250|44230|44238.2|44218.2|44292.2|44272.2|44206.4|44186.4|1185
1631281200000|2021-09-10 13:40:00|44232.9|44212.9|44153.9|44133.9|44253.6|44233.6|44148.9|44128.9|890
1631281500000|2021-09-10 13:45:00|44151.7|44131.7|44198.6|44178.6|44272.9|44252.9|44123.9|44103.9|900
1631281800000|2021-09-10 13:50:00|44201.4|44181.4|44231.4|44211.4|44244.2|44224.2|44173.9|44153.9|575
1631282100000|2021-09-10 13:55:00|44228.9|44208.9|44312.9|44292.9|44315.7|44295.7|44228.9|44208.9|589
1631282400000|2021-09-10 14:00:00|44313.2|44293.2|44308.2|44288.2|44429.7|44409.7|44306|44286|1453
1631282700000|2021-09-10 14:05:00|44310.7|44290.7|44316.4|44296.4|44368.5|44348.5|44308.5|44288.5|500
1631283000000|2021-09-10 14:10:00|44318.5|44298.5|44336|44316|44361|44341|44283.5|44263.5|524
1631283300000|2021-09-10 14:15:00|44336.4|44316.4|44362.8|44342.8|44372.8|44352.8|44331.4|44311.4|430
1631283600000|2021-09-10 14:20:00|44358.2|44338.2|44454.6|44434.6|44454.6|44434.6|44335.7|44315.7|701
1631283900000|2021-09-10 14:25:00|44452.1|44432.1|44459|44439|44479.3|44459.3|44429.3|44409.3|774
1631284200000|2021-09-10 14:30:00|44454.3|44434.3|44567.5|44547.5|44592.5|44572.5|44451.5|44431.5|1023
1631284500000|2021-09-10 14:35:00|44562.8|44542.8|44537.8|44517.8|44570|44550|44522.1|44502.1|601
1631284800000|2021-09-10 14:40:00|44540|44520|44580|44560|44586.8|44566.8|44527.1|44507.1|463
1631285100000|2021-09-10 14:45:00|44577.5|44557.5|44546.3|44526.3|44669.6|44649.6|44541.3|44521.3|746
1631285400000|2021-09-10 14:50:00|44543.8|44523.8|44591.3|44571.3|44673.2|44653.2|44543.8|44523.8|540
1631285700000|2021-09-10 14:55:00|44586.3|44566.3|44497.7|44477.7|44586.3|44566.3|44444.2|44424.2|889
1631286000000|2021-09-10 15:00:00|44495.2|44475.2|44350.6|44330.6|44522.4|44502.4|44315.2|44295.2|986
1631286300000|2021-09-10 15:05:00|44352.7|44332.7|44282|44262|44357.7|44337.7|44253.4|44233.4|805
1631286600000|2021-09-10 15:10:00|44284.2|44264.2|44277.7|44257.7|44320.2|44300.2|44277.7|44257.7|512
1631286900000|2021-09-10 15:15:00|44275.2|44255.2|44252.4|44232.4|44360.2|44340.2|44244.5|44224.5|822
1631287200000|2021-09-10 15:20:00|44252.7|44232.7|44362.3|44342.3|44364.5|44344.5|44252.7|44232.7|288
1631287500000|2021-09-10 15:25:00|44360.2|44340.2|44394.8|44374.8|44402|44382|44355.5|44335.5|448
1631287800000|2021-09-10 15:30:00|44392.7|44372.7|44506.3|44486.3|44537|44517|44382.7|44362.7|716
1631288100000|2021-09-10 15:35:00|44508.8|44488.8|44486.3|44466.3|44558.8|44538.8|44476.3|44456.3|421
1631288400000|2021-09-10 15:40:00|44484.1|44464.1|44395.2|44375.2|44484.1|44464.1|44395.2|44375.2|363
1631288700000|2021-09-10 15:45:00|44397.3|44377.3|44403.4|44383.4|44487.7|44467.7|44397.3|44377.3|402
1631289000000|2021-09-10 15:50:00|44405.9|44385.9|44361.5|44341.5|44423|44403|44361.5|44341.5|280
1631289300000|2021-09-10 15:55:00|44361.9|44341.9|44352.2|44332.2|44390.9|44370.9|44341.9|44321.9|374
1631289600000|2021-09-10 16:00:00|44354.4|44334.4|44356.2|44336.2|44356.9|44336.9|44295.4|44275.4|439
1631289900000|2021-09-10 16:05:00|44358.3|44338.3|44384.7|44364.7|44388.7|44368.7|44354.4|44334.4|352
1631290200000|2021-09-10 16:10:00|44382.6|44362.6|44447.7|44427.7|44454.8|44434.8|44379.7|44359.7|439
1631290500000|2021-09-10 16:15:00|44450.2|44430.2|44437|44417|44466.6|44446.6|44434.8|44414.8|293
1631290800000|2021-09-10 16:20:00|44439.5|44419.5|44439|44419|44453.7|44433.7|44410.1|44390.1|236
1631291100000|2021-09-10 16:25:00|44438.7|44418.7|44424|44404|44438.7|44418.7|44414.7|44394.7|264
1631291400000|2021-09-10 16:30:00|44419.7|44399.7|44461.2|44441.2|44463.7|44443.7|44416.9|44396.9|221
1631291700000|2021-09-10 16:35:00|44463.7|44443.7|44504|44484|44504|44484|44456.2|44436.2|296
1631292000000|2021-09-10 16:40:00|44506.2|44486.2|44486.5|44466.5|44518.3|44498.3|44477.2|44457.2|227
1631292300000|2021-09-10 16:45:00|44481.5|44461.5|44474|44454|44481.5|44461.5|44442.5|44422.5|209
1631292600000|2021-09-10 16:50:00|44476.5|44456.5|44491.1|44471.1|44503.2|44483.2|44451.1|44431.1|537
1631292900000|2021-09-10 16:55:00|44488.9|44468.9|44521.1|44501.1|44535|44515|44473.6|44453.6|991
1631293200000|2021-09-10 17:00:00|44518.6|44498.6|44558.2|44538.2|44561.4|44541.4|44511.1|44491.1|350
1631293500000|2021-09-10 17:05:00|44560.4|44540.4|44577.5|44557.5|44589|44569|44551.4|44531.4|300
1631293800000|2021-09-10 17:10:00|44577.2|44557.2|44543.2|44523.2|44577.9|44557.9|44540.4|44520.4|239
1631294100000|2021-09-10 17:15:00|44540.4|44520.4|44518.2|44498.2|44540.4|44520.4|44500.7|44480.7|195
1631294400000|2021-09-10 17:20:00|44517.9|44497.9|44505.7|44485.7|44517.9|44497.9|44485.4|44465.4|124
1631294700000|2021-09-10 17:25:00|44505.4|44485.4|44495.4|44475.4|44505.4|44485.4|44480.7|44460.7|80
1631295000000|2021-09-10 17:30:00|44490.4|44470.4|44485|44465|44494.7|44474.7|44482.9|44462.9|54
1631295300000|2021-09-10 17:35:00|44482.9|44462.9|44492.2|44472.2|44502.2|44482.2|44459.7|44439.7|125
1631295600000|2021-09-10 17:40:00|44489.7|44469.7|44485|44465|44496.5|44476.5|44479.7|44459.7|64
1631295900000|2021-09-10 17:45:00|44484.7|44464.7|44449.7|44429.7|44491.8|44471.8|44447.9|44427.9|106
1631296200000|2021-09-10 17:50:00|44447.5|44427.5|44410.3|44390.3|44455|44435|44408.2|44388.2|137
1631296500000|2021-09-10 17:55:00|44408.2|44388.2|44412.8|44392.8|44412.8|44392.8|44395.3|44375.3|129
1631296800000|2021-09-10 18:00:00|44410.3|44390.3|44407.5|44387.5|44415|44395|44395.3|44375.3|157
1631297100000|2021-09-10 18:05:00|44405.3|44385.3|44405|44385|44420.7|44400.7|44398.2|44378.2|84
1631297400000|2021-09-10 18:10:00|44402.8|44382.8|44380.3|44360.3|44402.8|44382.8|44375.3|44355.3|56
1631297700000|2021-09-10 18:15:00|44378.2|44358.2|44385.3|44365.3|44387.5|44367.5|44375.7|44355.7|39
1631298000000|2021-09-10 18:20:00|44385|44365|44390.3|44370.3|44390.3|44370.3|44375.3|44355.3|28
1631298300000|2021-09-10 18:25:00|44390|44370|44373.2|44353.2|44390.3|44370.3|44373.2|44353.2|26
1631298600000|2021-09-10 18:30:00|44375.7|44355.7|44387.5|44367.5|44397.8|44377.8|44375.3|44355.3|33
1631298900000|2021-09-10 18:35:00|44385.3|44365.3|44400.3|44380.3|44402.8|44382.8|44385.3|44365.3|34
1631299200000|2021-09-10 18:40:00|44402.5|44382.5|44425.3|44405.3|44427.8|44407.8|44402.5|44382.5|48
1631299500000|2021-09-10 18:45:00|44427.8|44407.8|44400.3|44380.3|44430.3|44410.3|44400.3|44380.3|37
1631299800000|2021-09-10 18:50:00|44397.8|44377.8|44425|44405|44425|44405|44395.7|44375.7|34
1631300100000|2021-09-10 18:55:00|44427.1|44407.1|44452.8|44432.8|44455.3|44435.3|44427.1|44407.1|97
1631300400000|2021-09-10 19:00:00|44450.3|44430.3|44407.1|44387.1|44450.3|44430.3|44407.1|44387.1|76
1631300700000|2021-09-10 19:05:00|44407.5|44387.5|44367.8|44347.8|44420.3|44400.3|44367.8|44347.8|78
1631301000000|2021-09-10 19:10:00|44364.9|44344.9|44322.8|44302.8|44374.9|44354.9|44322.8|44302.8|137
1631301300000|2021-09-10 19:15:00|44317.8|44297.8|44307.8|44287.8|44342.4|44322.4|44302.4|44282.4|129
1631301600000|2021-09-10 19:20:00|44309.9|44289.9|44281|44261|44320.6|44300.6|44281|44261|118
1631301900000|2021-09-10 19:25:00|44276|44256|44290.3|44270.3|44310.6|44290.6|44268.5|44248.5|110
1631302200000|2021-09-10 19:30:00|44287.8|44267.8|44266|44246|44287.8|44267.8|44266|44246|76
1631302500000|2021-09-10 19:35:00|44261.7|44241.7|44238.8|44218.8|44261.7|44241.7|44224.2|44204.2|122
1631302800000|2021-09-10 19:40:00|44236.7|44216.7|44256|44236|44258.1|44238.1|44228.8|44208.8|142
1631303100000|2021-09-10 19:45:00|44255.6|44235.6|44232|44212|44256|44236|44232|44212|87
1631303400000|2021-09-10 19:50:00|44234.2|44214.2|44229.2|44209.2|44234.5|44214.5|44224.2|44204.2|50
1631303700000|2021-09-10 19:55:00|44231.7|44211.7|44222.4|44202.4|44237.4|44217.4|44214.5|44194.5|93
1631304000000|2021-09-10 20:00:00|44227|44207|44269.2|44249.2|44269.5|44249.5|44227|44207|60
1631304300000|2021-09-10 20:05:00|44271.3|44251.3|44266.3|44246.3|44273.8|44253.8|44266.3|44246.3|42
1631304600000|2021-09-10 20:10:00|44266.7|44246.7|44269.2|44249.2|44274.2|44254.2|44266.7|44246.7|18
1631304900000|2021-09-10 20:15:00|44268.8|44248.8|44277|44257|44277|44257|44268.8|44248.8|40
1631305200000|2021-09-10 20:20:00|44279.5|44259.5|44292.3|44272.3|44304.2|44284.2|44277|44257|66
1631305500000|2021-09-10 20:25:00|44294.5|44274.5|44276.3|44256.3|44296.6|44276.6|44276.3|44256.3|44
1631305800000|2021-09-10 20:30:00|44277|44257|44271.6|44251.6|44282.3|44262.3|44271.6|44251.6|24
1631306100000|2021-09-10 20:35:00|44272|44252|44266.6|44246.6|44272|44252|44259.1|44239.1|54
1631306400000|2021-09-10 20:40:00|44264.1|44244.1|44259.8|44239.8|44269.8|44249.8|44259.8|44239.8|33
1631306700000|2021-09-10 20:45:00|44247.7|44227.7|44259.8|44239.8|44264.8|44244.8|44237.3|44217.3|59
1631307000000|2021-09-10 20:50:00|44257.3|44237.3|44254.8|44234.8|44257.3|44237.3|44254.8|44234.8|32
1631307300000|2021-09-10 20:55:00|44257.3|44237.3|44272|44252|44319.5|44299.5|44242.3|44222.3|125
1631484000000|2021-09-12 22:00:00|44247.8|44227.8|44219.5|44199.5|44257|44237|44187|44167|193
1631484300000|2021-09-12 22:05:00|44224.1|44204.1|44224.1|44204.1|44226.2|44206.2|44214.9|44194.9|57
1631484600000|2021-09-12 22:10:00|44226.2|44206.2|44284.1|44264.1|44286.6|44266.6|44226.2|44206.2|52
1631484900000|2021-09-12 22:15:00|44282|44262|44251.2|44231.2|44282|44262|44251.2|44231.2|70
1631485200000|2021-09-12 22:20:00|44251.6|44231.6|44279.1|44259.1|44281.6|44261.6|44251.6|44231.6|29
1631485500000|2021-09-12 22:25:00|44278.3|44258.3|44282|44262|44286.6|44266.6|44272.4|44252.4|28
1631485800000|2021-09-12 22:30:00|44284.1|44264.1|44284.1|44264.1|44289.1|44269.1|44281.6|44261.6|12
1631486100000|2021-09-12 22:35:00|44284.5|44264.5|44296.6|44276.6|44301.2|44281.2|44283.7|44263.7|28
1631486400000|2021-09-12 22:40:00|44294.1|44274.1|44297|44277|44304.9|44284.9|44294.1|44274.1|20
1631486700000|2021-09-12 22:45:00|44294.9|44274.9|44284.9|44264.9|44297.4|44277.4|44282.8|44262.8|5
1631487000000|2021-09-12 22:50:00|44282.4|44262.4|44287.4|44267.4|44299.9|44279.9|44282.4|44262.4|11
1631487300000|2021-09-12 22:55:00|44287.8|44267.8|44292.4|44272.4|44292.4|44272.4|44284.9|44264.9|25
1631487600000|2021-09-12 23:00:00|44290.3|44270.3|44324.9|44304.9|44324.9|44304.9|44284.9|44264.9|52
1631487900000|2021-09-12 23:05:00|44324.5|44304.5|44319.9|44299.9|44349.1|44329.1|44319.9|44299.9|44
1631488200000|2021-09-12 23:10:00|44317.4|44297.4|44319.1|44299.1|44321.6|44301.6|44312.4|44292.4|21
1631488500000|2021-09-12 23:15:00|44319.5|44299.5|44312|44292|44322|44302|44312|44292|19
1631488800000|2021-09-12 23:20:00|44311.5|44291.5|44312|44292|44312|44292|44309.9|44289.9|1
1631489100000|2021-09-12 23:25:00|44309.9|44289.9|44319|44299|44319|44299|44307|44287|17
1631489400000|2021-09-12 23:30:00|44319.4|44299.4|44339.9|44319.9|44346.5|44326.5|44319.4|44299.4|22
1631489700000|2021-09-12 23:35:00|44338.2|44318.2|44346.1|44326.1|44347.4|44327.4|44331.9|44311.9|18
1631490000000|2021-09-12 23:40:00|44344|44324|44335.3|44315.3|44344|44324|44334.8|44314.8|12
1631490300000|2021-09-12 23:45:00|44333.2|44313.2|44325.3|44305.3|44333.2|44313.2|44316.1|44296.1|41
1631490600000|2021-09-12 23:50:00|44327.3|44307.3|44302.8|44282.8|44327.8|44307.8|44302.8|44282.8|26
1631490900000|2021-09-12 23:55:00|44300.7|44280.7|44317.7|44297.7|44325.2|44305.2|44292.7|44272.7|67
1631491200000|2021-09-13 00:00:00|44326.9|44306.9|44314.4|44294.4|44329|44309|44292.7|44272.7|60
1631491500000|2021-09-13 00:05:00|44312.3|44292.3|44307.7|44287.7|44317.3|44297.3|44294.8|44274.8|45
1631491800000|2021-09-13 00:10:00|44305.7|44285.7|44304.4|44284.4|44305.7|44285.7|44294.4|44274.4|25
1631492100000|2021-09-13 00:15:00|44308.6|44288.6|44361.9|44341.9|44364.4|44344.4|44301.9|44281.9|113
1631492400000|2021-09-13 00:20:00|44364.4|44344.4|44339.4|44319.4|44364.4|44344.4|44336.9|44316.9|65
1631492700000|2021-09-13 00:25:00|44339|44319|44257.7|44237.7|44339.4|44319.4|44257.7|44237.7|74
1631493000000|2021-09-13 00:30:00|44260.2|44240.2|44302.3|44282.3|44302.3|44282.3|44258.1|44238.1|48
1631493300000|2021-09-13 00:35:00|44304.8|44284.8|44323.1|44303.1|44343.1|44323.1|44304.8|44284.8|65
1631493600000|2021-09-13 00:40:00|44322.3|44302.3|44327.3|44307.3|44331.9|44311.9|44311.9|44291.9|33
1631493900000|2021-09-13 00:45:00|44326.9|44306.9|44304|44284|44333.6|44313.6|44297.7|44277.7|38
1631494200000|2021-09-13 00:50:00|44301.9|44281.9|44276.5|44256.5|44306.5|44286.5|44276.5|44256.5|64
1631494500000|2021-09-13 00:55:00|44274|44254|44258.6|44238.6|44278.2|44258.2|44254.8|44234.8|104
1631494800000|2021-09-13 01:00:00|44260.7|44240.7|44330.3|44310.3|44404|44384|44260.7|44240.7|628
1631495100000|2021-09-13 01:05:00|44330.7|44310.7|44462.7|44442.7|44470.2|44450.2|44320.3|44300.3|480
1631495400000|2021-09-13 01:10:00|44460.7|44440.7|44410.2|44390.2|44485.7|44465.7|44405.2|44385.2|297
1631495700000|2021-09-13 01:15:00|44406.1|44386.1|44513.6|44493.6|44550.2|44530.2|44405.2|44385.2|433
1631496000000|2021-09-13 01:20:00|44506.5|44486.5|44382.7|44362.7|44506.5|44486.5|44370.2|44350.2|299
1631496300000|2021-09-13 01:25:00|44382.3|44362.3|44232.7|44212.7|44382.7|44362.7|44207.7|44187.7|413
1631496600000|2021-09-13 01:30:00|44234.8|44214.8|44374.8|44354.8|44374.8|44354.8|44233.1|44213.1|227
1631496900000|2021-09-13 01:35:00|44376.9|44356.9|44394.8|44374.8|44420.2|44400.2|44360.2|44340.2|220
1631497200000|2021-09-13 01:40:00|44395.2|44375.2|44327.7|44307.7|44408.1|44388.1|44327.3|44307.3|141
1631497500000|2021-09-13 01:45:00|44329.8|44309.8|44325.2|44305.2|44375.2|44355.2|44303.1|44283.1|88
1631497800000|2021-09-13 01:50:00|44323.1|44303.1|44282.7|44262.7|44323.1|44303.1|44277.7|44257.7|119
1631498100000|2021-09-13 01:55:00|44280.2|44260.2|44255.2|44235.2|44285.2|44265.2|44245.2|44225.2|113
1631498400000|2021-09-13 02:00:00|44257.3|44237.3|44260.2|44240.2|44282.7|44262.7|44222.7|44202.7|103
1631498700000|2021-09-13 02:05:00|44257.7|44237.7|44242.7|44222.7|44263.1|44243.1|44222.7|44202.7|129
1631499000000|2021-09-13 02:10:00|44240.6|44220.6|44217.3|44197.3|44245.2|44225.2|44197.7|44177.7|261
1631499300000|2021-09-13 02:15:00|44219.4|44199.4|44200.2|44180.2|44219.4|44199.4|44200.2|44180.2|40
1631499600000|2021-09-13 02:20:00|44197.7|44177.7|44190.2|44170.2|44204.8|44184.8|44187.7|44167.7|48
1631499900000|2021-09-13 02:25:00|44187.7|44167.7|44187.7|44167.7|44190.2|44170.2|44158.5|44138.5|127
1631500200000|2021-09-13 02:30:00|44183.5|44163.5|44187.7|44167.7|44227.3|44207.3|44160.6|44140.6|181
1631500500000|2021-09-13 02:35:00|44192.7|44172.7|44255.2|44235.2|44257.3|44237.3|44170.2|44150.2|130
1631500800000|2021-09-13 02:40:00|44257.3|44237.3|44225.2|44205.2|44275.2|44255.2|44225.2|44205.2|189
1631501100000|2021-09-13 02:45:00|44222.7|44202.7|44195.2|44175.2|44222.7|44202.7|44180.2|44160.2|102
1631501400000|2021-09-13 02:50:00|44193.1|44173.1|44197.7|44177.7|44219.8|44199.8|44172.7|44152.7|116
1631501700000|2021-09-13 02:55:00|44199.8|44179.8|44282.3|44262.3|44284.8|44264.8|44199.8|44179.8|164
1631502000000|2021-09-13 03:00:00|44282.7|44262.7|44327.7|44307.7|44362.7|44342.7|44277.7|44257.7|231
1631502300000|2021-09-13 03:05:00|44325.2|44305.2|44387.7|44367.7|44415.2|44395.2|44317.7|44297.7|262
1631502600000|2021-09-13 03:10:00|44389.8|44369.8|44405.2|44385.2|44432.7|44412.7|44389.8|44369.8|112
1631502900000|2021-09-13 03:15:00|44402.7|44382.7|44512.7|44492.7|44530.2|44510.2|44402.7|44382.7|297
1631503200000|2021-09-13 03:20:00|44515.6|44495.6|44502.7|44482.7|44520.2|44500.2|44485.2|44465.2|133
1631503500000|2021-09-13 03:25:00|44500.2|44480.2|44422.7|44402.7|44500.2|44480.2|44407.7|44387.7|270
1631503800000|2021-09-13 03:30:00|44425.2|44405.2|44407.7|44387.7|44427.7|44407.7|44405.6|44385.6|26
1631504100000|2021-09-13 03:35:00|44405.2|44385.2|44375.1|44355.1|44405.2|44385.2|44367.6|44347.6|70
1631504400000|2021-09-13 03:40:00|44377.2|44357.2|44372.6|44352.6|44382.6|44362.6|44363.1|44343.1|22
1631504700000|2021-09-13 03:45:00|44370.6|44350.6|44377.6|44357.6|44382.6|44362.6|44365.1|44345.1|18
1631505000000|2021-09-13 03:50:00|44375.1|44355.1|44385.1|44365.1|44387.6|44367.6|44375.1|44355.1|23
1631505300000|2021-09-13 03:55:00|44383.1|44363.1|44360.1|44340.1|44385.1|44365.1|44360.1|44340.1|28
1631505600000|2021-09-13 04:00:00|44357.6|44337.6|44352.6|44332.6|44362.6|44342.6|44352.6|44332.6|18
1631505900000|2021-09-13 04:05:00|44352.2|44332.2|44350.1|44330.1|44362.6|44342.6|44345.5|44325.5|28
1631506200000|2021-09-13 04:10:00|44352.6|44332.6|44360.5|44340.5|44365.1|44345.1|44350.1|44330.1|17
1631506500000|2021-09-13 04:15:00|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|44357.6|44337.6|5
1631506800000|2021-09-13 04:20:00|44367.6|44347.6|44363.4|44343.4|44372.6|44352.6|44362.6|44342.6|32
1631507100000|2021-09-13 04:25:00|44367.6|44347.6|44378.4|44358.4|44378.4|44358.4|44367.6|44347.6|15
1631507400000|2021-09-13 04:30:00|44377.6|44357.6|44360.9|44340.9|44377.6|44357.6|44353.4|44333.4|30
1631507700000|2021-09-13 04:35:00|44358.4|44338.4|44410.5|44390.5|44440.1|44420.1|44358.4|44338.4|95
1631508000000|2021-09-13 04:40:00|44415.1|44395.1|44375.5|44355.5|44420.1|44400.1|44373|44353|28
1631508300000|2021-09-13 04:45:00|44373.4|44353.4|44358|44338|44377.6|44357.6|44350.1|44330.1|26
1631508600000|2021-09-13 04:50:00|44364.7|44344.7|44335.1|44315.1|44365.5|44345.5|44330.1|44310.1|51
1631508900000|2021-09-13 04:55:00|44332.6|44312.6|44325.1|44305.1|44337.6|44317.6|44315.5|44295.5|55
1631509200000|2021-09-13 05:00:00|44323|44303|44309.7|44289.7|44332.2|44312.2|44290.9|44270.9|86
1631509500000|2021-09-13 05:05:00|44307.6|44287.6|44287.2|44267.2|44309.3|44289.3|44275.1|44255.1|55
1631509800000|2021-09-13 05:10:00|44285.1|44265.1|44330.9|44310.9|44335.5|44315.5|44275.5|44255.5|71
1631510100000|2021-09-13 05:15:00|44333|44313|44320.1|44300.1|44338|44318|44315.5|44295.5|43
1631510400000|2021-09-13 05:20:00|44322.2|44302.2|44395.5|44375.5|44405.5|44385.5|44314.7|44294.7|123
1631510700000|2021-09-13 05:25:00|44382.1|44362.1|44425.5|44405.5|44433|44413|44365.5|44345.5|101
1631511000000|2021-09-13 05:30:00|44421.3|44401.3|44385.5|44365.5|44421.3|44401.3|44330.5|44310.5|257
1631511300000|2021-09-13 05:35:00|44383|44363|44415.5|44395.5|44415.5|44395.5|44338|44318|71
1631511600000|2021-09-13 05:40:00|44417.6|44397.6|44420.5|44400.5|44438|44418|44380.5|44360.5|80
1631511900000|2021-09-13 05:45:00|44418|44398|44478|44458|44478|44458|44415.9|44395.9|117
1631512200000|2021-09-13 05:50:00|44475.5|44455.5|44502.6|44482.6|44525.5|44505.5|44461.3|44441.3|168
1631512500000|2021-09-13 05:55:00|44505.1|44485.1|44560.5|44540.5|44560.5|44540.5|44493|44473|135
1631512800000|2021-09-13 06:00:00|44558|44538|44590.1|44570.1|44594.6|44574.6|44515.1|44495.1|353
1631513100000|2021-09-13 06:05:00|44588|44568|44483.8|44463.8|44598.8|44578.8|44483.8|44463.8|283
1631513400000|2021-09-13 06:10:00|44488.8|44468.8|44548.8|44528.8|44548.8|44528.8|44471.3|44451.3|126
1631513700000|2021-09-13 06:15:00|44551.3|44531.3|44578.8|44558.8|44598.8|44578.8|44538.4|44518.4|355
1631514000000|2021-09-13 06:20:00|44576.7|44556.7|44597.5|44577.5|44611.7|44591.7|44570.9|44550.9|299
1631514300000|2021-09-13 06:25:00|44599.6|44579.6|44694.6|44674.6|44699.6|44679.6|44575|44555|410
1631514600000|2021-09-13 06:30:00|44692.5|44672.5|44622.5|44602.5|44694.6|44674.6|44613.8|44593.8|299
1631514900000|2021-09-13 06:35:00|44622.1|44602.1|44490.4|44470.4|44627.5|44607.5|44487.9|44467.9|328
1631515200000|2021-09-13 06:40:00|44487.9|44467.9|44535|44515|44540|44520|44464.6|44444.6|276
1631515500000|2021-09-13 06:45:00|44532.5|44512.5|44500.9|44480.9|44532.5|44512.5|44442.9|44422.9|167
1631515800000|2021-09-13 06:50:00|44498.4|44478.4|44395.9|44375.9|44498.4|44478.4|44390.9|44370.9|218
1631516100000|2021-09-13 06:55:00|44393.8|44373.8|44402.1|44382.1|44402.1|44382.1|44326.3|44306.3|430
1631516400000|2021-09-13 07:00:00|44401.7|44381.7|44376.7|44356.7|44401.7|44381.7|44328.8|44308.8|214
1631516700000|2021-09-13 07:05:00|44378.8|44358.8|44229.6|44209.6|44378.8|44358.8|44209.6|44189.6|221
1631517000000|2021-09-13 07:10:00|44227.5|44207.5|44290.8|44270.8|44290.8|44270.8|44157.5|44137.5|449
1631517300000|2021-09-13 07:15:00|44293.3|44273.3|44216.2|44196.2|44303.3|44283.3|44166.7|44146.7|196
1631517600000|2021-09-13 07:20:00|44221.2|44201.2|44263.7|44243.7|44301.2|44281.2|44221.2|44201.2|174
1631517900000|2021-09-13 07:25:00|44256.7|44236.7|44301.2|44281.2|44313.7|44293.7|44254.2|44234.2|236
1631518200000|2021-09-13 07:30:00|44303.3|44283.3|44331.2|44311.2|44341.2|44321.2|44273.7|44253.7|131
1631518500000|2021-09-13 07:35:00|44331.7|44311.7|44241.2|44221.2|44333.3|44313.3|44238.7|44218.7|113
1631518800000|2021-09-13 07:40:00|44243.7|44223.7|44306.2|44286.2|44331.2|44311.2|44243.7|44223.7|86
1631519100000|2021-09-13 07:45:00|44308.3|44288.3|44348.7|44328.7|44348.7|44328.7|44288.7|44268.7|99
1631519400000|2021-09-13 07:50:00|44349.1|44329.1|44364.6|44344.6|44416.6|44396.6|44348.7|44328.7|184
1631519700000|2021-09-13 07:55:00|44362.5|44342.5|44364.5|44344.5|44377|44357|44355|44335|49
1631520000000|2021-09-13 08:00:00|44366.6|44346.6|44385.8|44365.8|44418.7|44398.7|44361.6|44341.6|90
1631520300000|2021-09-13 08:05:00|44390.4|44370.4|44390.8|44370.8|44428.3|44408.3|44380.8|44360.8|152
1631520600000|2021-09-13 08:10:00|44385.8|44365.8|44370.8|44350.8|44409.9|44389.9|44370.8|44350.8|92
1631520900000|2021-09-13 08:15:00|44373.3|44353.3|44370.8|44350.8|44393.3|44373.3|44340.8|44320.8|72
1631521200000|2021-09-13 08:20:00|44372.9|44352.9|44350.8|44330.8|44390.8|44370.8|44350.8|44330.8|67
1631521500000|2021-09-13 08:25:00|44348.7|44328.7|44411.2|44391.2|44426.2|44406.2|44340.8|44320.8|72
1631521800000|2021-09-13 08:30:00|44415.4|44395.4|44378.7|44358.7|44416.2|44396.2|44373.7|44353.7|59
1631522100000|2021-09-13 08:35:00|44381.2|44361.2|44388.7|44368.7|44390.3|44370.3|44346.2|44326.2|70
1631522400000|2021-09-13 08:40:00|44390.8|44370.8|44388.7|44368.7|44398.7|44378.7|44358.7|44338.7|56
1631522700000|2021-09-13 08:45:00|44386.6|44366.6|44391.2|44371.2|44393.7|44373.7|44356.2|44336.2|111
1631523000000|2021-09-13 08:50:00|44389.1|44369.1|44391.2|44371.2|44428.7|44408.7|44389.1|44369.1|66
1631523300000|2021-09-13 08:55:00|44389.1|44369.1|44403.7|44383.7|44413.7|44393.7|44388.7|44368.7|44
1631523600000|2021-09-13 09:00:00|44401.2|44381.2|44389.1|44369.1|44418.2|44398.2|44386.2|44366.2|34
1631523900000|2021-09-13 09:05:00|44361.6|44341.6|44325.3|44305.3|44376.2|44356.2|44317.8|44297.8|121
1631524200000|2021-09-13 09:10:00|44321.2|44301.2|44322.8|44302.8|44322.8|44302.8|44308.7|44288.7|68
1631524500000|2021-09-13 09:15:00|44324.9|44304.9|44285.3|44265.3|44330.3|44310.3|44285.3|44265.3|83
1631524800000|2021-09-13 09:20:00|44285.7|44265.7|44342.8|44322.8|44342.8|44322.8|44285.7|44265.7|65
1631525100000|2021-09-13 09:25:00|44345.3|44325.3|44330.7|44310.7|44349.9|44329.9|44321.1|44301.1|61
1631525400000|2021-09-13 09:30:00|44328.6|44308.6|44291.6|44271.6|44330.7|44310.7|44291.6|44271.6|59
1631525700000|2021-09-13 09:35:00|44293.6|44273.6|44288.6|44268.6|44308.2|44288.2|44288.6|44268.6|60
1631526000000|2021-09-13 09:40:00|44290.7|44270.7|44323.6|44303.6|44330.7|44310.7|44268.6|44248.6|79
1631526300000|2021-09-13 09:45:00|44321.1|44301.1|44323.6|44303.6|44356.1|44336.1|44318.6|44298.6|90
1631526600000|2021-09-13 09:50:00|44323.2|44303.2|44346.1|44326.1|44346.1|44326.1|44323.2|44303.2|27
1631526900000|2021-09-13 09:55:00|44344|44324|44321.1|44301.1|44348.6|44328.6|44320.7|44300.7|48
1631527200000|2021-09-13 10:00:00|44319|44299|44351.5|44331.5|44353.6|44333.6|44319|44299|43
1631527500000|2021-09-13 10:05:00|44351.1|44331.1|44381.1|44361.1|44383.6|44363.6|44351.1|44331.1|51
1631527800000|2021-09-13 10:10:00|44383.2|44363.2|44386.1|44366.1|44386.1|44366.1|44371.1|44351.1|45
1631528100000|2021-09-13 10:15:00|44388.2|44368.2|44393.6|44373.6|44396.1|44376.1|44383.6|44363.6|32
1631528400000|2021-09-13 10:20:00|44393.2|44373.2|44401.1|44381.1|44408.6|44388.6|44381.1|44361.1|72
1631528700000|2021-09-13 10:25:00|44399|44379|44371.5|44351.5|44403.6|44383.6|44371.5|44351.5|43
1631529000000|2021-09-13 10:30:00|44368.6|44348.6|44346.1|44326.1|44368.6|44348.6|44341.1|44321.1|55
1631529300000|2021-09-13 10:35:00|44344|44324|44352.7|44332.7|44365.2|44345.2|44338.6|44318.6|60
1631529600000|2021-09-13 10:40:00|44350.7|44330.7|44356.1|44336.1|44367.3|44347.3|44343.6|44323.6|79
1631529900000|2021-09-13 10:45:00|44358.6|44338.6|44334.4|44314.4|44364|44344|44331.9|44311.9|46
1631530200000|2021-09-13 10:50:00|44331.9|44311.9|44320.2|44300.2|44340.3|44320.3|44297.7|44277.7|101
1631530500000|2021-09-13 10:55:00|44322.3|44302.3|44305.2|44285.2|44324.8|44304.8|44297.7|44277.7|65
1631530800000|2021-09-13 11:00:00|44302.7|44282.7|44324.8|44304.8|44324.8|44304.8|44302.7|44282.7|32
1631531100000|2021-09-13 11:05:00|44326.9|44306.9|44307.7|44287.7|44357.7|44337.7|44307.7|44287.7|91
1631531400000|2021-09-13 11:10:00|44310.2|44290.2|44347.7|44327.7|44352.7|44332.7|44307.7|44287.7|62
1631531700000|2021-09-13 11:15:00|44349.8|44329.8|44314.8|44294.8|44359.8|44339.8|44307.7|44287.7|91
1631532000000|2021-09-13 11:20:00|44312.7|44292.7|44269.4|44249.4|44312.7|44292.7|44229.4|44209.4|277
1631532300000|2021-09-13 11:25:00|44267.3|44247.3|44261.5|44241.5|44274.4|44254.4|44226.5|44206.5|155
1631532600000|2021-09-13 11:30:00|44263.6|44243.6|44224.4|44204.4|44264|44244|44179|44159|345
1631532900000|2021-09-13 11:35:00|44228.1|44208.1|44179.4|44159.4|44228.1|44208.1|44149|44129|279
1631533200000|2021-09-13 11:40:00|44181.5|44161.5|44154.4|44134.4|44194|44174|44151.5|44131.5|166
1631533500000|2021-09-13 11:45:00|44154|44134|44203.1|44183.1|44205.6|44185.6|44139|44119|108
1631533800000|2021-09-13 11:50:00|44207.7|44187.7|44245.2|44225.2|44245.6|44225.6|44207.7|44187.7|170
1631534100000|2021-09-13 11:55:00|44247.7|44227.7|44292.3|44272.3|44311.4|44291.4|44229.4|44209.4|161
1631534400000|2021-09-13 12:00:00|44296.9|44276.9|44316.8|44296.8|44319.3|44299.3|44271.8|44251.8|229
1631534700000|2021-09-13 12:05:00|44317.3|44297.3|44376.4|44356.4|44376.4|44356.4|44316.8|44296.8|303
1631535000000|2021-09-13 12:10:00|44371.4|44351.4|44437.7|44417.7|44440.2|44420.2|44364.3|44344.3|429
1631535300000|2021-09-13 12:15:00|44440.2|44420.2|44441.8|44421.8|44498.9|44478.9|44423.1|44403.1|510
1631535600000|2021-09-13 12:20:00|44446.8|44426.8|44379.3|44359.3|44456.8|44436.8|44351.8|44331.8|345
1631535900000|2021-09-13 12:25:00|44381.8|44361.8|44359.3|44339.3|44384.3|44364.3|44347.6|44327.6|183
1631536200000|2021-09-13 12:30:00|44356.8|44336.8|44300.6|44280.6|44369.3|44349.3|44297.2|44277.2|318
1631536500000|2021-09-13 12:35:00|44304.7|44284.7|44280.2|44260.2|44310.2|44290.2|44211.1|44191.1|390
1631536800000|2021-09-13 12:40:00|44278.1|44258.1|44345.2|44325.2|44352.2|44332.2|44260.2|44240.2|199
1631537100000|2021-09-13 12:45:00|44343.1|44323.1|44382.7|44362.7|44385.2|44365.2|44335.6|44315.6|164
1631537400000|2021-09-13 12:50:00|44380.6|44360.6|44396.8|44376.8|44404.3|44384.3|44352.7|44332.7|221
1631537700000|2021-09-13 12:55:00|44398.9|44378.9|44436|44416|44443.5|44423.5|44398.9|44378.9|220
1631538000000|2021-09-13 13:00:00|44433.9|44413.9|44331.4|44311.4|44436|44416|44274.3|44254.3|716
1631538300000|2021-09-13 13:05:00|44331|44311|44236.8|44216.8|44331|44311|44176.8|44156.8|677
1631538600000|2021-09-13 13:10:00|44234.3|44214.3|44158.9|44138.9|44266.4|44246.4|44126.8|44106.8|605
1631538900000|2021-09-13 13:15:00|44161|44141|43961.8|43941.8|44174.3|44154.3|43961.8|43941.8|972
1631539200000|2021-09-13 13:20:00|43964.3|43944.3|44006.8|43986.8|44021|44001|43927.7|43907.7|745
1631539500000|2021-09-13 13:25:00|44009.3|43989.3|43901.8|43881.8|44037.2|44017.2|43899.7|43879.7|474
1631539800000|2021-09-13 13:30:00|43899.7|43879.7|43911.8|43891.8|43916.4|43896.4|43836.8|43816.8|900
1631540100000|2021-09-13 13:35:00|43907.2|43887.2|44009.3|43989.3|44033.9|44013.9|43867.7|43847.7|622
1631540400000|2021-09-13 13:40:00|44006.8|43986.8|43956.8|43936.8|44006.8|43986.8|43881.8|43861.8|390
1631540700000|2021-09-13 13:45:00|43959.3|43939.3|43860.2|43840.2|44006.8|43986.8|43787.7|43767.7|770
1631541000000|2021-09-13 13:50:00|43859.7|43839.7|43837.7|43817.7|43870.2|43850.2|43777.7|43757.7|572
1631541300000|2021-09-13 13:55:00|43835.6|43815.6|43776.8|43756.8|43856.4|43836.4|43776.8|43756.8|574
1631541600000|2021-09-13 14:00:00|43779.3|43759.3|43530.1|43510.1|43806.8|43786.8|43522.6|43502.6|1009
1631541900000|2021-09-13 14:05:00|43532.6|43512.6|43383.5|43363.5|43583.9|43563.9|43373.5|43353.5|1423
1631542200000|2021-09-13 14:10:00|43381|43361|43469.7|43449.7|43502.6|43482.6|43376.4|43356.4|1390
1631542500000|2021-09-13 14:15:00|43472.2|43452.2|43476|43456|43487.6|43467.6|43376.4|43356.4|906
1631542800000|2021-09-13 14:20:00|43478.5|43458.5|43441|43421|43478.5|43458.5|43408.9|43388.9|573
1631543100000|2021-09-13 14:25:00|43443.5|43423.5|43403.5|43383.5|43513.5|43493.5|43386|43366|602
1631543400000|2021-09-13 14:30:00|43403.1|43383.1|43341.4|43321.4|43408.5|43388.5|43326|43306|661
1631543700000|2021-09-13 14:35:00|43339.3|43319.3|43394.3|43374.3|43426.4|43406.4|43314.3|43294.3|782
1631544000000|2021-09-13 14:40:00|43392.3|43372.3|43480.2|43460.2|43486.8|43466.8|43362.7|43342.7|467
1631544300000|2021-09-13 14:45:00|43483.9|43463.9|43573.5|43553.5|43587.6|43567.6|43481.8|43461.8|700
1631544600000|2021-09-13 14:50:00|43573.9|43553.9|43637.6|43617.6|43672.6|43652.6|43563.5|43543.5|547
1631544900000|2021-09-13 14:55:00|43640.1|43620.1|43658|43638|43688|43668|43615.1|43595.1|358
1631545200000|2021-09-13 15:00:00|43656|43636|43642.2|43622.2|43740.1|43720.1|43630.1|43610.1|515
1631545500000|2021-09-13 15:05:00|43642.6|43622.6|43611|43591|43669.7|43649.7|43591|43571|407
1631545800000|2021-09-13 15:10:00|43613|43593|43599.2|43579.2|43639.3|43619.3|43583.9|43563.9|273
1631546100000|2021-09-13 15:15:00|43601.7|43581.7|43605.5|43585.5|43619.7|43599.7|43577.6|43557.6|254
1631546400000|2021-09-13 15:20:00|43607.6|43587.6|43647.2|43627.2|43649.7|43629.7|43572.6|43552.6|232
1631546700000|2021-09-13 15:25:00|43647.6|43627.6|43707.2|43687.2|43723.8|43703.8|43639.7|43619.7|272
1631547000000|2021-09-13 15:30:00|43705.1|43685.1|43714.2|43694.2|43728|43708|43669.7|43649.7|240
1631547300000|2021-09-13 15:35:00|43716.3|43696.3|43678.8|43658.8|43728|43708|43630.9|43610.9|211
1631547600000|2021-09-13 15:40:00|43681.3|43661.3|43750.1|43730.1|43754.2|43734.2|43681.3|43661.3|361
1631547900000|2021-09-13 15:45:00|43745.5|43725.5|43740.1|43720.1|43775.1|43755.1|43702.6|43682.6|276
1631548200000|2021-09-13 15:50:00|43742.6|43722.6|43752.6|43732.6|43760.1|43740.1|43717.6|43697.6|149
1631548500000|2021-09-13 15:55:00|43754.6|43734.6|43730.9|43710.9|43797.1|43777.1|43728.9|43708.9|218
1631548800000|2021-09-13 16:00:00|43733.4|43713.4|43705.5|43685.5|43773|43753|43700.9|43680.9|163
1631549100000|2021-09-13 16:05:00|43707.6|43687.6|43712.6|43692.6|43720.1|43700.1|43693|43673|129
1631549400000|2021-09-13 16:10:00|43717.6|43697.6|43770.1|43750.1|43780.5|43760.5|43717.6|43697.6|138
1631549700000|2021-09-13 16:15:00|43772.1|43752.1|43720.9|43700.9|43772.1|43752.1|43703.8|43683.8|127
1631550000000|2021-09-13 16:20:00|43723.4|43703.4|43755.5|43735.5|43760.5|43740.5|43718.4|43698.4|130
1631550300000|2021-09-13 16:25:00|43758.4|43738.4|43728.8|43708.8|43773.4|43753.4|43718.4|43698.4|162
1631550600000|2021-09-13 16:30:00|43733|43713|43738.4|43718.4|43756.3|43736.3|43731.3|43711.3|120
1631550900000|2021-09-13 16:35:00|43740.5|43720.5|43723.4|43703.4|43740.9|43720.9|43713.8|43693.8|115
1631551200000|2021-09-13 16:40:00|43721.3|43701.3|43668.8|43648.8|43721.3|43701.3|43668.8|43648.8|208
1631551500000|2021-09-13 16:45:00|43671.3|43651.3|43663.4|43643.4|43683.4|43663.4|43650.9|43630.9|195
1631551800000|2021-09-13 16:50:00|43663.8|43643.8|43653.8|43633.8|43665.9|43645.9|43620.9|43600.9|222
1631552100000|2021-09-13 16:55:00|43653.4|43633.4|43658.4|43638.4|43678|43658|43653.4|43633.4|571
1631552400000|2021-09-13 17:00:00|43656.3|43636.3|43683.4|43663.4|43694.2|43674.2|43653.8|43633.8|238
1631552700000|2021-09-13 17:05:00|43680.9|43660.9|43663.4|43643.4|43693.4|43673.4|43658.8|43638.8|55
1631553000000|2021-09-13 17:10:00|43661.3|43641.3|43594.2|43574.2|43661.3|43641.3|43589.2|43569.2|288
1631553300000|2021-09-13 17:15:00|43592.2|43572.2|43638.8|43618.8|43639.2|43619.2|43584.7|43564.7|86
1631553600000|2021-09-13 17:20:00|43639.2|43619.2|43663.8|43643.8|43674.7|43654.7|43635.1|43615.1|170
1631553900000|2021-09-13 17:25:00|43661.7|43641.7|43636.3|43616.3|43664.2|43644.2|43631.7|43611.7|44
1631554200000|2021-09-13 17:30:00|43634.2|43614.2|43624.2|43604.2|43639.2|43619.2|43616.7|43596.7|63
1631554500000|2021-09-13 17:35:00|43626.3|43606.3|43594.2|43574.2|43629.2|43609.2|43591.7|43571.7|75
1631554800000|2021-09-13 17:40:00|43591.7|43571.7|43589.2|43569.2|43612.1|43592.1|43584.2|43564.2|50
1631555100000|2021-09-13 17:45:00|43593.4|43573.4|43604.2|43584.2|43616.3|43596.3|43593.4|43573.4|26
1631555400000|2021-09-13 17:50:00|43603.8|43583.8|43586.7|43566.7|43603.8|43583.8|43579.6|43559.6|54
1631555700000|2021-09-13 17:55:00|43588.8|43568.8|43614.2|43594.2|43614.2|43594.2|43584.2|43564.2|64
1631556000000|2021-09-13 18:00:00|43609.2|43589.2|43609.2|43589.2|43626.7|43606.7|43604.2|43584.2|35
1631556300000|2021-09-13 18:05:00|43611.7|43591.7|43616.7|43596.7|43619.2|43599.2|43604.2|43584.2|29
1631556600000|2021-09-13 18:10:00|43616.3|43596.3|43601.7|43581.7|43616.3|43596.3|43584.2|43564.2|47
1631556900000|2021-09-13 18:15:00|43603.8|43583.8|43604.2|43584.2|43606.3|43586.3|43574.2|43554.2|75
1631557200000|2021-09-13 18:20:00|43600.1|43580.1|43587.1|43567.1|43619.2|43599.2|43587.1|43567.1|28
1631557500000|2021-09-13 18:25:00|43589.2|43569.2|43599.2|43579.2|43601.7|43581.7|43581.7|43561.7|35
1631557800000|2021-09-13 18:30:00|43596.7|43576.7|43616.7|43596.7|43624.2|43604.2|43594.2|43574.2|45
1631558100000|2021-09-13 18:35:00|43617.1|43597.1|43604.2|43584.2|43626.3|43606.3|43599.6|43579.6|17
1631558400000|2021-09-13 18:40:00|43602.1|43582.1|43613.8|43593.8|43618.3|43598.3|43596.7|43576.7|27
1631558700000|2021-09-13 18:45:00|43614.2|43594.2|43631.7|43611.7|43636.7|43616.7|43599.6|43579.6|29
1631559000000|2021-09-13 18:50:00|43629.2|43609.2|43626.2|43606.2|43636.7|43616.7|43626.2|43606.2|16
1631559300000|2021-09-13 18:55:00|43624.2|43604.2|43649.2|43629.2|43649.2|43629.2|43621.7|43601.7|54
1631559600000|2021-09-13 19:00:00|43647.1|43627.1|43596.7|43576.7|43649.2|43629.2|43586.7|43566.7|62
1631559900000|2021-09-13 19:05:00|43591.7|43571.7|43604.2|43584.2|43616.7|43596.7|43591.7|43571.7|27
1631560200000|2021-09-13 19:10:00|43606.2|43586.2|43626.7|43606.7|43634.2|43614.2|43604.2|43584.2|20
1631560500000|2021-09-13 19:15:00|43624.2|43604.2|43636.2|43616.2|43641.7|43621.7|43616.7|43596.7|9
1631560800000|2021-09-13 19:20:00|43638.7|43618.7|43644.6|43624.6|43649.2|43629.2|43621.7|43601.7|21
1631561100000|2021-09-13 19:25:00|43646.7|43626.7|43649.2|43629.2|43651.7|43631.7|43639.2|43619.2|20
1631561400000|2021-09-13 19:30:00|43647.1|43627.1|43656.7|43636.7|43659.2|43639.2|43636.7|43616.7|71
1631561700000|2021-09-13 19:35:00|43657.1|43637.1|43656.2|43636.2|43658.7|43638.7|43649.2|43629.2|12
1631562000000|2021-09-13 19:40:00|43656.6|43636.6|43649.1|43629.1|43658.7|43638.7|43649.1|43629.1|11
1631562300000|2021-09-13 19:45:00|43650|43630|43639.1|43619.1|43654.1|43634.1|43631.6|43611.6|22
1631562600000|2021-09-13 19:50:00|43641.2|43621.2|43679.1|43659.1|43679.1|43659.1|43634.6|43614.6|112
1631562900000|2021-09-13 19:55:00|43683.7|43663.7|43721.6|43701.6|43721.6|43701.6|43683.7|43663.7|52
1631563200000|2021-09-13 20:00:00|43719.1|43699.1|43709.1|43689.1|43719.1|43699.1|43709.1|43689.1|48
1631563500000|2021-09-13 20:05:00|43711.2|43691.2|43709.1|43689.1|43714.1|43694.1|43706.6|43686.6|13
1631563800000|2021-09-13 20:10:00|43706.6|43686.6|43699.1|43679.1|43706.6|43686.6|43699.1|43679.1|15
1631564100000|2021-09-13 20:15:00|43697.1|43677.1|43699.1|43679.1|43701.6|43681.6|43689.1|43669.1|26
1631564400000|2021-09-13 20:20:00|43696.6|43676.6|43701.6|43681.6|43701.6|43681.6|43696.6|43676.6|7
1631564700000|2021-09-13 20:25:00|43702.1|43682.1|43688.7|43668.7|43702.1|43682.1|43688.7|43668.7|20
1631565000000|2021-09-13 20:30:00|43688.3|43668.3|43688.3|43668.3|43695.8|43675.8|43688.3|43668.3|23
1631565300000|2021-09-13 20:35:00|43686.2|43666.2|43679.1|43659.1|43686.2|43666.2|43679.1|43659.1|12
1631565600000|2021-09-13 20:40:00|43678.7|43658.7|43685.7|43665.7|43685.7|43665.7|43678.2|43658.2|20
1631565900000|2021-09-13 20:45:00|43687.8|43667.8|43673.2|43653.2|43695.7|43675.7|43673.2|43653.2|21
1631566200000|2021-09-13 20:50:00|43672.8|43652.8|43665.7|43645.7|43673.2|43653.2|43665.7|43645.7|17
1631566500000|2021-09-13 20:55:00|43666.2|43646.2|43660.7|43640.7|43670.7|43650.7|43658.2|43638.2|43
1631570400000|2021-09-13 22:00:00|43671.4|43651.4|43645.3|43625.3|43671.9|43651.9|43633.6|43613.6|29
1631570700000|2021-09-13 22:05:00|43645.7|43625.7|43648.2|43628.2|43648.2|43628.2|43645.7|43625.7|5
1631571000000|2021-09-13 22:10:00|43648.6|43628.6|43608.6|43588.6|43648.6|43628.6|43608.6|43588.6|32
1631571300000|2021-09-13 22:15:00|43603.6|43583.6|43621.1|43601.1|43621.1|43601.1|43598.6|43578.6|52
1631571600000|2021-09-13 22:20:00|43621.6|43601.6|43656.1|43636.1|43656.1|43636.1|43621.1|43601.1|15
1631571900000|2021-09-13 22:25:00|43658.2|43638.2|43666.1|43646.1|43668.6|43648.6|43658.2|43638.2|10
1631572200000|2021-09-13 22:30:00|43663.6|43643.6|43666.1|43646.1|43668.6|43648.6|43663.6|43643.6|10
1631572500000|2021-09-13 22:35:00|43664|43644|43676.1|43656.1|43678.2|43658.2|43663.6|43643.6|8
1631572800000|2021-09-13 22:40:00|43675.7|43655.7|43661.1|43641.1|43675.7|43655.7|43661.1|43641.1|9
1631573100000|2021-09-13 22:45:00|43663.2|43643.2|43664|43644|43664|43644|43661.1|43641.1|4
1631573400000|2021-09-13 22:50:00|43666.5|43646.5|43671.1|43651.1|43671.1|43651.1|43666.5|43646.5|3
1631573700000|2021-09-13 22:55:00|43671.5|43651.5|43676.1|43656.1|43680.7|43660.7|43671.5|43651.5|15
1631574000000|2021-09-13 23:00:00|43676.5|43656.5|43663.6|43643.6|43691.1|43671.1|43663.6|43643.6|22
1631574300000|2021-09-13 23:05:00|43658.6|43638.6|43648.6|43628.6|43658.6|43638.6|43644.9|43624.9|18
1631574600000|2021-09-13 23:10:00|43648.2|43628.2|43636.1|43616.1|43648.2|43628.2|43636.1|43616.1|7
1631574900000|2021-09-13 23:15:00|43633.6|43613.6|43626.1|43606.1|43633.6|43613.6|43626.1|43606.1|6
1631575200000|2021-09-13 23:20:00|43625.7|43605.7|43638.6|43618.6|43638.6|43618.6|43625.7|43605.7|8
1631575500000|2021-09-13 23:25:00|43640.6|43620.6|43642|43622|43648.6|43628.6|43638.1|43618.1|5
1631575800000|2021-09-13 23:30:00|43639.9|43619.9|43631.1|43611.1|43639.9|43619.9|43628.6|43608.6|9
1631576100000|2021-09-13 23:35:00|43631.5|43611.5|43636.1|43616.1|43643.6|43623.6|43631.1|43611.1|11
1631576400000|2021-09-13 23:40:00|43635.2|43615.2|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|6
1631576700000|2021-09-13 23:45:00|43633.1|43613.1|43633.6|43613.6|43638.6|43618.6|43621.5|43601.5|11
1631577000000|2021-09-13 23:50:00|43631.1|43611.1|43643.6|43623.6|43646.1|43626.1|43631.1|43611.1|17
1631577300000|2021-09-13 23:55:00|43641.1|43621.1|43641.1|43621.1|43643.6|43623.6|43636.1|43616.1|5
1631577600000|2021-09-14 00:00:00|43639|43619|43641.1|43621.1|43659|43639|43618.6|43598.6|57
1631577900000|2021-09-14 00:05:00|43643.1|43623.1|43623.6|43603.6|43646.1|43626.1|43623.6|43603.6|32
1631578200000|2021-09-14 00:10:00|43623.1|43603.1|43631.1|43611.1|43633.6|43613.6|43618.6|43598.6|35
1631578500000|2021-09-14 00:15:00|43633.6|43613.6|43640.6|43620.6|43641.1|43621.1|43621.5|43601.5|47
1631578800000|2021-09-14 00:20:00|43638.5|43618.5|43638.5|43618.5|43639.7|43619.7|43632.7|43612.7|25
1631579100000|2021-09-14 00:25:00|43633.5|43613.5|43653.5|43633.5|43658.1|43638.1|43628.5|43608.5|30
1631579400000|2021-09-14 00:30:00|43655.6|43635.6|43646.5|43626.5|43656|43636|43636|43616|30
1631579700000|2021-09-14 00:35:00|43641.9|43621.9|43666|43646|43666|43646|43641|43621|29
1631580000000|2021-09-14 00:40:00|43666.5|43646.5|43701|43681|43710.6|43690.6|43663.5|43643.5|60
1631580300000|2021-09-14 00:45:00|43699|43679|43695.6|43675.6|43711|43691|43691|43671|36
1631580600000|2021-09-14 00:50:00|43691.5|43671.5|43693.5|43673.5|43698.5|43678.5|43687.7|43667.7|31
1631580900000|2021-09-14 00:55:00|43691|43671|43693.5|43673.5|43701|43681|43688.5|43668.5|27
1631581200000|2021-09-14 01:00:00|43700.6|43680.6|43621|43601|43733.5|43713.5|43616|43596|319
1631581500000|2021-09-14 01:05:00|43619|43599|43688.5|43668.5|43693.1|43673.1|43614|43594|233
1631581800000|2021-09-14 01:10:00|43686|43666|43685.6|43665.6|43698.5|43678.5|43666|43646|95
1631582100000|2021-09-14 01:15:00|43686|43666|43695.6|43675.6|43713.5|43693.5|43656|43636|114
1631582400000|2021-09-14 01:20:00|43693.5|43673.5|43663.5|43643.5|43723.5|43703.5|43648.5|43628.5|148
1631582700000|2021-09-14 01:25:00|43661|43641|43633.5|43613.5|43663.5|43643.5|43628.5|43608.5|96
1631583000000|2021-09-14 01:30:00|43635.6|43615.6|43558.1|43538.1|43653.5|43633.5|43518.5|43498.5|352
1631583300000|2021-09-14 01:35:00|43558.5|43538.5|43573.5|43553.5|43593.5|43573.5|43548.9|43528.9|125
1631583600000|2021-09-14 01:40:00|43575.6|43555.6|43506|43486|43576.4|43556.4|43501|43481|186
1631583900000|2021-09-14 01:45:00|43503.9|43483.9|43521.4|43501.4|43548.5|43528.5|43496|43476|226
1631584200000|2021-09-14 01:50:00|43518.9|43498.9|43556.4|43536.4|43556.4|43536.4|43508.9|43488.9|94
1631584500000|2021-09-14 01:55:00|43553.9|43533.9|43563.9|43543.9|43581.4|43561.4|43551.4|43531.4|88
1631584800000|2021-09-14 02:00:00|43561.4|43541.4|43568.9|43548.9|43578.9|43558.9|43538.9|43518.9|41
1631585100000|2021-09-14 02:05:00|43566.9|43546.9|43601.4|43581.4|43609.4|43589.4|43566.4|43546.4|107
1631585400000|2021-09-14 02:10:00|43598.9|43578.9|43619.8|43599.8|43626.9|43606.9|43591.4|43571.4|138
1631585700000|2021-09-14 02:15:00|43624.8|43604.8|43644.8|43624.8|43657.3|43637.3|43620.2|43600.2|42
1631586000000|2021-09-14 02:20:00|43642.3|43622.3|43646.9|43626.9|43667.3|43647.3|43642.3|43622.3|66
1631586300000|2021-09-14 02:25:00|43648.9|43628.9|43647.7|43627.7|43658.9|43638.9|43642.7|43622.7|29
1631586600000|2021-09-14 02:30:00|43649.8|43629.8|43652.7|43632.7|43662.7|43642.7|43627.3|43607.3|93
1631586900000|2021-09-14 02:35:00|43654.8|43634.8|43716.4|43696.4|43721.4|43701.4|43654.8|43634.8|126
1631587200000|2021-09-14 02:40:00|43718.9|43698.9|43743.9|43723.9|43748.9|43728.9|43708.9|43688.9|117
1631587500000|2021-09-14 02:45:00|43746|43726|43719.3|43699.3|43769.3|43749.3|43711.4|43691.4|128
1631587800000|2021-09-14 02:50:00|43721.4|43701.4|43717.3|43697.3|43734.3|43714.3|43709.3|43689.3|73
1631588100000|2021-09-14 02:55:00|43714.8|43694.8|43696.8|43676.8|43714.8|43694.8|43694.3|43674.3|57
1631588400000|2021-09-14 03:00:00|43698.9|43678.9|43611.4|43591.4|43706.8|43686.8|43598.9|43578.9|266
1631588700000|2021-09-14 03:05:00|43609.3|43589.3|43634.3|43614.3|43664.3|43644.3|43608.9|43588.9|117
1631589000000|2021-09-14 03:10:00|43633.9|43613.9|43670.9|43650.9|43670.9|43650.9|43625.2|43605.2|97
1631589300000|2021-09-14 03:15:00|43670.5|43650.5|43652.6|43632.6|43670.9|43650.9|43605.9|43585.9|117
1631589600000|2021-09-14 03:20:00|43650.1|43630.1|43655.9|43635.9|43668.4|43648.4|43633|43613|110
1631589900000|2021-09-14 03:25:00|43653.9|43633.9|43638.9|43618.9|43660.1|43640.1|43638.9|43618.9|59
1631590200000|2021-09-14 03:30:00|43639.3|43619.3|43614.3|43594.3|43641.8|43621.8|43606.4|43586.4|34
1631590500000|2021-09-14 03:35:00|43616.4|43596.4|43606.4|43586.4|43616.4|43596.4|43604.3|43584.3|23
1631590800000|2021-09-14 03:40:00|43608.4|43588.4|43576.4|43556.4|43614.3|43594.3|43571.8|43551.8|41
1631591100000|2021-09-14 03:45:00|43576.8|43556.8|43579.3|43559.3|43591.8|43571.8|43574.3|43554.3|26
1631591400000|2021-09-14 03:50:00|43577.2|43557.2|43576.8|43556.8|43579.3|43559.3|43568.9|43548.9|48
1631591700000|2021-09-14 03:55:00|43578.9|43558.9|43588.9|43568.9|43598.9|43578.9|43578.9|43558.9|46
1631592000000|2021-09-14 04:00:00|43589.3|43569.3|43578.9|43558.9|43589.3|43569.3|43576.8|43556.8|20
1631592300000|2021-09-14 04:05:00|43579.3|43559.3|43594.3|43574.3|43596.4|43576.4|43579.3|43559.3|18
1631592600000|2021-09-14 04:10:00|43592.2|43572.2|43589.3|43569.3|43602.2|43582.2|43586.4|43566.4|24
1631592900000|2021-09-14 04:15:00|43586.8|43566.8|43589.3|43569.3|43591.3|43571.3|43584.3|43564.3|17
1631593200000|2021-09-14 04:20:00|43584.3|43564.3|43583.8|43563.8|43584.3|43564.3|43583.4|43563.4|22
1631593500000|2021-09-14 04:25:00|43585.9|43565.9|43584.3|43564.3|43585.9|43565.9|43578.8|43558.8|9
1631593800000|2021-09-14 04:30:00|43588.8|43568.8|43613.8|43593.8|43613.8|43593.8|43588.8|43568.8|48
1631594100000|2021-09-14 04:35:00|43611.8|43591.8|43611.3|43591.3|43618.4|43598.4|43611.3|43591.3|20
1631594400000|2021-09-14 04:40:00|43608.8|43588.8|43593.8|43573.8|43608.8|43588.8|43593.8|43573.8|16
1631594700000|2021-09-14 04:45:00|43591.8|43571.8|43587.2|43567.2|43591.8|43571.8|43584.7|43564.7|19
1631595000000|2021-09-14 04:50:00|43586.8|43566.8|43583.8|43563.8|43589.3|43569.3|43579.3|43559.3|13
1631595300000|2021-09-14 04:55:00|43581.8|43561.8|43596.8|43576.8|43599.3|43579.3|43566.3|43546.3|61
1631595600000|2021-09-14 05:00:00|43599.3|43579.3|43594.7|43574.7|43611.8|43591.8|43587.2|43567.2|37
1631595900000|2021-09-14 05:05:00|43592.2|43572.2|43584.7|43564.7|43592.2|43572.2|43569.7|43549.7|16
1631596200000|2021-09-14 05:10:00|43582.2|43562.2|43589.7|43569.7|43592.2|43572.2|43569.7|43549.7|47
1631596500000|2021-09-14 05:15:00|43591.8|43571.8|43547.2|43527.2|43592.2|43572.2|43542.6|43522.6|42
1631596800000|2021-09-14 05:20:00|43549.3|43529.3|43597.2|43577.2|43599.7|43579.7|43549.3|43529.3|66
1631597100000|2021-09-14 05:25:00|43599.2|43579.2|43604.2|43584.2|43633.8|43613.8|43599.2|43579.2|82
1631597400000|2021-09-14 05:30:00|43605.1|43585.1|43556.3|43536.3|43649.2|43629.2|43544.2|43524.2|257
1631597700000|2021-09-14 05:35:00|43558.4|43538.4|43539.2|43519.2|43571.7|43551.7|43539.2|43519.2|70
1631598000000|2021-09-14 05:40:00|43537.2|43517.2|43574.2|43554.2|43589.2|43569.2|43531.7|43511.7|101
1631598300000|2021-09-14 05:45:00|43571.7|43551.7|43616.7|43596.7|43629.7|43609.7|43567.2|43547.2|122
1631598600000|2021-09-14 05:50:00|43614.2|43594.2|43643.8|43623.8|43661.7|43641.7|43614.2|43594.2|148
1631598900000|2021-09-14 05:55:00|43644.2|43624.2|43591.3|43571.3|43663.8|43643.8|43591.3|43571.3|114
1631599200000|2021-09-14 06:00:00|43589.2|43569.2|43541.3|43521.3|43598.8|43578.8|43541.3|43521.3|159
1631599500000|2021-09-14 06:05:00|43539.2|43519.2|43513.8|43493.8|43543.8|43523.8|43483.8|43463.8|297
1631599800000|2021-09-14 06:10:00|43512.2|43492.2|43376.3|43356.3|43512.2|43492.2|43374.2|43354.2|456
1631600100000|2021-09-14 06:15:00|43374.2|43354.2|43406.3|43386.3|43456.3|43436.3|43371.3|43351.3|187
1631600400000|2021-09-14 06:20:00|43404.2|43384.2|43426.3|43406.3|43436.3|43416.3|43396.3|43376.3|135
1631600700000|2021-09-14 06:25:00|43423.8|43403.8|43386.3|43366.3|43433.8|43413.8|43366.3|43346.3|111
1631601000000|2021-09-14 06:30:00|43388.3|43368.3|43406.7|43386.7|43409.2|43389.2|43378.8|43358.8|102
1631601300000|2021-09-14 06:35:00|43408.8|43388.8|43369.2|43349.2|43421.3|43401.3|43368.8|43348.8|139
1631601600000|2021-09-14 06:40:00|43368.8|43348.8|43391.3|43371.3|43417.4|43397.4|43368.8|43348.8|166
1631601900000|2021-09-14 06:45:00|43389.2|43369.2|43405.8|43385.8|43433.8|43413.8|43381.7|43361.7|162
1631602200000|2021-09-14 06:50:00|43403.8|43383.8|43352.1|43332.1|43403.8|43383.8|43272.1|43252.1|488
1631602500000|2021-09-14 06:55:00|43349.6|43329.6|43309.6|43289.6|43364.6|43344.6|43289.6|43269.6|324
1631602800000|2021-09-14 07:00:00|43317.6|43297.6|43369.6|43349.6|43372.1|43352.1|43291.7|43271.7|182
1631603100000|2021-09-14 07:05:00|43371.7|43351.7|43419.2|43399.2|43436.2|43416.2|43339.6|43319.6|201
1631603400000|2021-09-14 07:10:00|43416.7|43396.7|43366.7|43346.7|43416.7|43396.7|43364.2|43344.2|99
1631603700000|2021-09-14 07:15:00|43368.7|43348.7|43396.7|43376.7|43396.7|43376.7|43334.2|43314.2|74
1631604000000|2021-09-14 07:20:00|43401.7|43381.7|43351.7|43331.7|43401.7|43381.7|43344.2|43324.2|116
1631604300000|2021-09-14 07:25:00|43354.2|43334.2|43381.7|43361.7|43381.7|43361.7|43344.2|43324.2|58
1631604600000|2021-09-14 07:30:00|43379.2|43359.2|43373.7|43353.7|43384.2|43364.2|43354.2|43334.2|46
1631604900000|2021-09-14 07:35:00|43371.7|43351.7|43296.2|43276.2|43405.3|43385.3|43283.7|43263.7|150
1631605200000|2021-09-14 07:40:00|43295.8|43275.8|43199.6|43179.6|43296.2|43276.2|43143.7|43123.7|306
1631605500000|2021-09-14 07:45:00|43201.7|43181.7|43189.2|43169.2|43201.7|43181.7|43111.7|43091.7|280
1631605800000|2021-09-14 07:50:00|43193.3|43173.3|43291.7|43271.7|43316.7|43296.7|43191.7|43171.7|164
1631606100000|2021-09-14 07:55:00|43292.1|43272.1|43321.7|43301.7|43321.7|43301.7|43290.1|43270.1|73
1631606400000|2021-09-14 08:00:00|43319.6|43299.6|43351.2|43331.2|43368.3|43348.3|43309.6|43289.6|182
1631606700000|2021-09-14 08:05:00|43354.2|43334.2|43311.2|43291.2|43383.7|43363.7|43311.2|43291.2|113
1631607000000|2021-09-14 08:10:00|43309.2|43289.2|43261.7|43241.7|43328.7|43308.7|43251.2|43231.2|140
1631607300000|2021-09-14 08:15:00|43266.2|43246.2|43231.2|43211.2|43266.7|43246.7|43221.2|43201.2|106
1631607600000|2021-09-14 08:20:00|43228.7|43208.7|43286.2|43266.2|43286.6|43266.6|43228.7|43208.7|92
1631607900000|2021-09-14 08:25:00|43283.7|43263.7|43320.8|43300.8|43328.3|43308.3|43271.6|43251.6|115
1631608200000|2021-09-14 08:30:00|43320.3|43300.3|43317.4|43297.4|43322.8|43302.8|43274.1|43254.1|76
1631608500000|2021-09-14 08:35:00|43317.8|43297.8|43361.6|43341.6|43380.7|43360.7|43305.8|43285.8|147
1631608800000|2021-09-14 08:40:00|43361.2|43341.2|43320.7|43300.7|43365.3|43345.3|43320.7|43300.7|73
1631609100000|2021-09-14 08:45:00|43316.2|43296.2|43293.7|43273.7|43316.2|43296.2|43276.6|43256.6|52
1631609400000|2021-09-14 08:50:00|43289.1|43269.1|43303.7|43283.7|43303.7|43283.7|43278.7|43258.7|30
1631609700000|2021-09-14 08:55:00|43306.2|43286.2|43291.2|43271.2|43311.2|43291.2|43286.6|43266.6|36
1631610000000|2021-09-14 09:00:00|43293.7|43273.7|43306.2|43286.2|43321.2|43301.2|43288.7|43268.7|40
1631610300000|2021-09-14 09:05:00|43308.2|43288.2|43328.7|43308.7|43333.7|43313.7|43306.2|43286.2|41
1631610600000|2021-09-14 09:10:00|43331.2|43311.2|43348.7|43328.7|43356.6|43336.6|43331.2|43311.2|58
1631610900000|2021-09-14 09:15:00|43349.6|43329.6|43376.2|43356.2|43390.3|43370.3|43346.2|43326.2|47
1631611200000|2021-09-14 09:20:00|43378.7|43358.7|43398.7|43378.7|43408.7|43388.7|43378.7|43358.7|127
1631611500000|2021-09-14 09:25:00|43400.7|43380.7|43445.3|43425.3|43450.3|43430.3|43396.6|43376.6|98
1631611800000|2021-09-14 09:30:00|43442.8|43422.8|43430.3|43410.3|43442.8|43422.8|43425.3|43405.3|65
1631612100000|2021-09-14 09:35:00|43429.8|43409.8|43395.3|43375.3|43430.3|43410.3|43387.8|43367.8|60
1631612400000|2021-09-14 09:40:00|43397.3|43377.3|43352.8|43332.8|43397.3|43377.3|43338.2|43318.2|91
1631612700000|2021-09-14 09:45:00|43348.2|43328.2|43312.8|43292.8|43352.8|43332.8|43302.8|43282.8|68
1631613000000|2021-09-14 09:50:00|43315.3|43295.3|43220.7|43200.7|43317.8|43297.8|43213.6|43193.6|143
1631613300000|2021-09-14 09:55:00|43218.6|43198.6|43208.6|43188.6|43236.1|43216.1|43208.6|43188.6|149
1631613600000|2021-09-14 10:00:00|43206.6|43186.6|43153.6|43133.6|43206.6|43186.6|43153.6|43133.6|173
1631613900000|2021-09-14 10:05:00|43151.1|43131.1|43149.1|43129.1|43173.6|43153.6|43137|43117|138
1631614200000|2021-09-14 10:10:00|43151.1|43131.1|43198.6|43178.6|43206.1|43186.1|43151.1|43131.1|67
1631614500000|2021-09-14 10:15:00|43198.2|43178.2|43183.6|43163.6|43201.1|43181.1|43178.6|43158.6|49
1631614800000|2021-09-14 10:20:00|43184.1|43164.1|43183.6|43163.6|43210.7|43190.7|43181.1|43161.1|101
1631615100000|2021-09-14 10:25:00|43185.7|43165.7|43198.6|43178.6|43203.6|43183.6|43181.6|43161.6|48
1631615400000|2021-09-14 10:30:00|43196.6|43176.6|43219.1|43199.1|43221.1|43201.1|43194.1|43174.1|44
1631615700000|2021-09-14 10:35:00|43218.6|43198.6|43210.2|43190.2|43223.6|43203.6|43205.2|43185.2|85
1631616000000|2021-09-14 10:40:00|43207.7|43187.7|43210.2|43190.2|43213.2|43193.2|43197.7|43177.7|47
1631616300000|2021-09-14 10:45:00|43207.7|43187.7|43197.7|43177.7|43207.7|43187.7|43187.7|43167.7|53
1631616600000|2021-09-14 10:50:00|43195.2|43175.2|43197.7|43177.7|43207.7|43187.7|43180.2|43160.2|53
1631616900000|2021-09-14 10:55:00|43195.2|43175.2|43205.2|43185.2|43207.7|43187.7|43183.2|43163.2|55
1631617200000|2021-09-14 11:00:00|43202.7|43182.7|43222.7|43202.7|43222.7|43202.7|43182.7|43162.7|86
1631617500000|2021-09-14 11:05:00|43220.2|43200.2|43207.7|43187.7|43232.7|43212.7|43207.7|43187.7|52
1631617800000|2021-09-14 11:10:00|43205.7|43185.7|43156.1|43136.1|43205.7|43185.7|43148.2|43128.2|113
1631618100000|2021-09-14 11:15:00|43153.6|43133.6|43111.1|43091.1|43156.1|43136.1|43111.1|43091.1|93
1631618400000|2021-09-14 11:20:00|43106.1|43086.1|43077|43057|43121.1|43101.1|42996.1|42976.1|330
1631618700000|2021-09-14 11:25:00|43074.9|43054.9|43016.5|42996.5|43074.9|43054.9|43014|42994|157
1631619000000|2021-09-14 11:30:00|43019|42999|43064.5|43044.5|43094|43074|43009.5|42989.5|277
1631619300000|2021-09-14 11:35:00|43076.5|43056.5|43094.5|43074.5|43106.5|43086.5|43076.5|43056.5|85
1631619600000|2021-09-14 11:40:00|43092.4|43072.4|43072|43052|43104|43084|43069|43049|66
1631619900000|2021-09-14 11:45:00|43071.5|43051.5|42914|42894|43072|43052|42877.4|42857.4|376
1631620200000|2021-09-14 11:50:00|42918.6|42898.6|42932|42912|42944|42924|42874.9|42854.9|431
1631620500000|2021-09-14 11:55:00|42934|42914|42957|42937|42972|42952|42922|42902|166
1631620800000|2021-09-14 12:00:00|42959.5|42939.5|43006.5|42986.5|43007|42987|42919.5|42899.5|254
1631621100000|2021-09-14 12:05:00|43007|42987|42959.5|42939.5|43009.5|42989.5|42959.5|42939.5|207
1631621400000|2021-09-14 12:10:00|42957.4|42937.4|43024.9|43004.9|43024.9|43004.9|42929.9|42909.9|415
1631621700000|2021-09-14 12:15:00|43024.5|43004.5|42979.9|42959.9|43054.5|43034.5|42952|42932|323
1631622000000|2021-09-14 12:20:00|42979.5|42959.5|42934.5|42914.5|42989.5|42969.5|42929.9|42909.9|270
1631622300000|2021-09-14 12:25:00|42937|42917|42949.5|42929.5|42954.5|42934.5|42882.4|42862.4|281
1631622600000|2021-09-14 12:30:00|42954.5|42934.5|43161.5|43141.5|43258.6|43238.6|42949.9|42929.9|953
1631622900000|2021-09-14 12:35:00|43164.5|43144.5|43112|43092|43197|43177|43087|43067|393
1631623200000|2021-09-14 12:40:00|43114.5|43094.5|43152|43132|43164.5|43144.5|43094.5|43074.5|243
1631623500000|2021-09-14 12:45:00|43147|43127|43199.4|43179.4|43214.4|43194.4|43132|43112|279
1631623800000|2021-09-14 12:50:00|43201.9|43181.9|43194.4|43174.4|43279.4|43259.4|43162.4|43142.4|365
1631624100000|2021-09-14 12:55:00|43192.4|43172.4|43336|43316|43361.5|43341.5|43186.9|43166.9|667
1631624400000|2021-09-14 13:00:00|43341|43321|43448.5|43428.5|43516|43496|43338.5|43318.5|1231
1631624700000|2021-09-14 13:05:00|43451|43431|43544|43524|43548.5|43528.5|43423.5|43403.5|443
1631625000000|2021-09-14 13:10:00|43546|43526|43541|43521|43581|43561|43491|43471|403
1631625300000|2021-09-14 13:15:00|43538.5|43518.5|43479|43459|43590.6|43570.6|43479|43459|443
1631625600000|2021-09-14 13:20:00|43478.5|43458.5|43406.5|43386.5|43486|43466|43399.9|43379.9|436
1631625900000|2021-09-14 13:25:00|43406.9|43386.9|43344.4|43324.4|43419|43399|43299.4|43279.4|484
1631626200000|2021-09-14 13:30:00|43346.9|43326.9|43236.9|43216.9|43354.4|43334.4|43202.4|43182.4|638
1631626500000|2021-09-14 13:35:00|43239.4|43219.4|43254.4|43234.4|43309.4|43289.4|43219.4|43199.4|396
1631626800000|2021-09-14 13:40:00|43252.4|43232.4|43282.4|43262.4|43294.4|43274.4|43191.5|43171.5|480
1631627100000|2021-09-14 13:45:00|43280.3|43260.3|43258.7|43238.7|43311.2|43291.2|43216.9|43196.9|363
1631627400000|2021-09-14 13:50:00|43256.2|43236.2|43258.3|43238.3|43268.7|43248.7|43208.7|43188.7|328
1631627700000|2021-09-14 13:55:00|43260.3|43240.3|43248.3|43228.3|43262.4|43242.4|43185.3|43165.3|403
1631628000000|2021-09-14 14:00:00|43250.3|43230.3|43112.1|43092.1|43252.8|43232.8|43087.1|43067.1|745
1631628300000|2021-09-14 14:05:00|43114.2|43094.2|43132.1|43112.1|43189.2|43169.2|43104.6|43084.6|420
1631628600000|2021-09-14 14:10:00|43134.6|43114.6|43141.2|43121.2|43166.7|43146.7|43092.6|43072.6|321
1631628900000|2021-09-14 14:15:00|43143.7|43123.7|43158.7|43138.7|43231.2|43211.2|43141.2|43121.2|372
1631629200000|2021-09-14 14:20:00|43156.2|43136.2|43117.1|43097.1|43183.7|43163.7|43115.1|43095.1|203
1631629500000|2021-09-14 14:25:00|43114.6|43094.6|43186.7|43166.7|43193.7|43173.7|43101.2|43081.2|305
1631629800000|2021-09-14 14:30:00|43184.2|43164.2|43210.3|43190.3|43218.7|43198.7|43141.7|43121.7|294
1631630100000|2021-09-14 14:35:00|43208.2|43188.2|43130.3|43110.3|43240.3|43220.3|43125.3|43105.3|315
1631630400000|2021-09-14 14:40:00|43128.2|43108.2|43123.7|43103.7|43141.2|43121.2|43089.1|43069.1|342
1631630700000|2021-09-14 14:45:00|43124.1|43104.1|43221.2|43201.2|43226.2|43206.2|43123.7|43103.7|344
1631631000000|2021-09-14 14:50:00|43223.7|43203.7|43281.2|43261.2|43281.2|43261.2|43198.7|43178.7|265
1631631300000|2021-09-14 14:55:00|43279.1|43259.1|43165.7|43145.7|43279.1|43259.1|43163.2|43143.2|233
1631631600000|2021-09-14 15:00:00|43167.8|43147.8|43160.7|43140.7|43211.9|43191.9|43160.7|43140.7|181
1631631900000|2021-09-14 15:05:00|43158.2|43138.2|43235.3|43215.3|43242.8|43222.8|43147.8|43127.8|187
1631632200000|2021-09-14 15:10:00|43233.2|43213.2|43265.3|43245.3|43275.3|43255.3|43218.7|43198.7|224
1631632500000|2021-09-14 15:15:00|43263.2|43243.2|43286.2|43266.2|43291.2|43271.2|43225.7|43205.7|180
1631632800000|2021-09-14 15:20:00|43291.2|43271.2|43263.2|43243.2|43291.2|43271.2|43259.1|43239.1|161
1631633100000|2021-09-14 15:25:00|43265.3|43245.3|43195.3|43175.3|43272.3|43252.3|43192.8|43172.8|171
1631633400000|2021-09-14 15:30:00|43197.3|43177.3|43242.3|43222.3|43250.3|43230.3|43197.3|43177.3|160
1631633700000|2021-09-14 15:35:00|43242.8|43222.8|43265.3|43245.3|43275.3|43255.3|43242.8|43222.8|136
1631634000000|2021-09-14 15:40:00|43267.8|43247.8|43263.2|43243.2|43267.8|43247.8|43223.2|43203.2|142
1631634300000|2021-09-14 15:45:00|43261.2|43241.2|43167.8|43147.8|43261.2|43241.2|43145.3|43125.3|280
1631634600000|2021-09-14 15:50:00|43165.3|43145.3|43206.2|43186.2|43213.7|43193.7|43160.3|43140.3|208
1631634900000|2021-09-14 15:55:00|43208.7|43188.7|43198.7|43178.7|43213.2|43193.2|43178.7|43158.7|103
1631635200000|2021-09-14 16:00:00|43196.2|43176.2|43196.2|43176.2|43216.2|43196.2|43186.2|43166.2|105
1631635500000|2021-09-14 16:05:00|43193.7|43173.7|43176.2|43156.2|43193.7|43173.7|43171.2|43151.2|80
1631635800000|2021-09-14 16:10:00|43178.7|43158.7|43166.6|43146.6|43192.3|43172.3|43166.6|43146.6|85
1631636100000|2021-09-14 16:15:00|43171.2|43151.2|43191.6|43171.6|43216.2|43196.2|43171.2|43151.2|131
1631636400000|2021-09-14 16:20:00|43193.6|43173.6|43206.1|43186.1|43211.1|43191.1|43191.6|43171.6|44
1631636700000|2021-09-14 16:25:00|43208.2|43188.2|43226.1|43206.1|43226.1|43206.1|43203.2|43183.2|95
1631637000000|2021-09-14 16:30:00|43224.1|43204.1|43228.6|43208.6|43235.7|43215.7|43206.1|43186.1|171
1631637300000|2021-09-14 16:35:00|43223.6|43203.6|43171.1|43151.1|43223.6|43203.6|43159.6|43139.6|194
1631637600000|2021-09-14 16:40:00|43173.6|43153.6|43176.1|43156.1|43183.6|43163.6|43163.6|43143.6|141
1631637900000|2021-09-14 16:45:00|43175.7|43155.7|43151.1|43131.1|43175.7|43155.7|43151.1|43131.1|143
1631638200000|2021-09-14 16:50:00|43151.6|43131.6|43151.1|43131.1|43166.1|43146.1|43148.6|43128.6|139
1631638500000|2021-09-14 16:55:00|43153.2|43133.2|43221.6|43201.6|43221.6|43201.6|43143.2|43123.2|673
1631638800000|2021-09-14 17:00:00|43217|43197|43205|43185|43252|43232|43205|43185|234
1631639100000|2021-09-14 17:05:00|43202.5|43182.5|43186.1|43166.1|43214.5|43194.5|43186.1|43166.1|161
1631639400000|2021-09-14 17:10:00|43181.1|43161.1|43138.6|43118.6|43181.1|43161.1|43136.1|43116.1|196
1631639700000|2021-09-14 17:15:00|43138.2|43118.2|43133.6|43113.6|43141.1|43121.1|43111.1|43091.1|156
1631640000000|2021-09-14 17:20:00|43131.6|43111.6|43146.1|43126.1|43150.2|43130.2|43121.1|43101.1|107
1631640300000|2021-09-14 17:25:00|43148.2|43128.2|43176.1|43156.1|43181.1|43161.1|43146.1|43126.1|94
1631640600000|2021-09-14 17:30:00|43178.6|43158.6|43164.1|43144.1|43181.1|43161.1|43161.1|43141.1|116
1631640900000|2021-09-14 17:35:00|43166.1|43146.1|43151.1|43131.1|43176.1|43156.1|43148.6|43128.6|100
1631641200000|2021-09-14 17:40:00|43148.6|43128.6|43173.6|43153.6|43173.6|43153.6|43138.6|43118.6|41
1631641500000|2021-09-14 17:45:00|43175.7|43155.7|43166.1|43146.1|43180.7|43160.7|43161.1|43141.1|25
1631641800000|2021-09-14 17:50:00|43165.7|43145.7|43146.1|43126.1|43168.6|43148.6|43131.6|43111.6|80
1631642100000|2021-09-14 17:55:00|43148.6|43128.6|43153.6|43133.6|43168.1|43148.1|43146.1|43126.1|55
1631642400000|2021-09-14 18:00:00|43155.6|43135.6|43176.1|43156.1|43183.6|43163.6|43151.1|43131.1|37
1631642700000|2021-09-14 18:05:00|43178.6|43158.6|43186.1|43166.1|43198.6|43178.6|43178.6|43158.6|45
1631643000000|2021-09-14 18:10:00|43184.1|43164.1|43193.6|43173.6|43199.1|43179.1|43181.6|43161.6|36
1631643300000|2021-09-14 18:15:00|43195.6|43175.6|43176.1|43156.1|43196.1|43176.1|43176.1|43156.1|36
1631643600000|2021-09-14 18:20:00|43174|43154|43159|43139|43174|43154|43146.1|43126.1|52
1631643900000|2021-09-14 18:25:00|43158.6|43138.6|43136.5|43116.5|43160.6|43140.6|43136.1|43116.1|34
1631644200000|2021-09-14 18:30:00|43136.1|43116.1|43121.1|43101.1|43141.1|43121.1|43121.1|43101.1|32
1631644500000|2021-09-14 18:35:00|43119|43099|43116.1|43096.1|43121.1|43101.1|43096.5|43076.5|62
1631644800000|2021-09-14 18:40:00|43118.6|43098.6|43126.1|43106.1|43130.2|43110.2|43116.1|43096.1|16
1631645100000|2021-09-14 18:45:00|43128.1|43108.1|43106.1|43086.1|43128.1|43108.1|43106.1|43086.1|16
1631645400000|2021-09-14 18:50:00|43104|43084|43106.1|43086.1|43111.1|43091.1|43097|43077|28
1631645700000|2021-09-14 18:55:00|43107|43087|43123.6|43103.6|43126.1|43106.1|43107|43087|29
1631646000000|2021-09-14 19:00:00|43125.6|43105.6|43121.1|43101.1|43128.1|43108.1|43114|43094|33
1631646300000|2021-09-14 19:05:00|43123.1|43103.1|43111.1|43091.1|43128.1|43108.1|43108.6|43088.6|22
1631646600000|2021-09-14 19:10:00|43109|43089|43124|43104|43131.1|43111.1|43109|43089|38
1631646900000|2021-09-14 19:15:00|43121.5|43101.5|43116.1|43096.1|43126.5|43106.5|43108.6|43088.6|25
1631647200000|2021-09-14 19:20:00|43114|43094|43124.5|43104.5|43135.1|43115.1|43101.1|43081.1|48
1631647500000|2021-09-14 19:25:00|43122.4|43102.4|43096.5|43076.5|43124.5|43104.5|43096.5|43076.5|50
1631647800000|2021-09-14 19:30:00|43098.6|43078.6|43111.1|43091.1|43116.1|43096.1|43092|43072|75
1631648100000|2021-09-14 19:35:00|43109|43089|43128.6|43108.6|43128.6|43108.6|43106.1|43086.1|15
1631648400000|2021-09-14 19:40:00|43126.1|43106.1|43136.1|43116.1|43146.1|43126.1|43123.6|43103.6|43
1631648700000|2021-09-14 19:45:00|43138.6|43118.6|43126.1|43106.1|43158.6|43138.6|43121.5|43101.5|50
1631649000000|2021-09-14 19:50:00|43124|43104|43146.5|43126.5|43153.5|43133.5|43121.5|43101.5|46
1631649300000|2021-09-14 19:55:00|43144|43124|43141|43121|43148.1|43128.1|43123.5|43103.5|39
1631649600000|2021-09-14 20:00:00|43146|43126|43143.5|43123.5|43146|43126|43128.5|43108.5|13
1631649900000|2021-09-14 20:05:00|43146|43126|43143.5|43123.5|43146|43126|43136|43116|28
1631650200000|2021-09-14 20:10:00|43143.1|43123.1|43136.5|43116.5|43148.1|43128.1|43136.5|43116.5|16
1631650500000|2021-09-14 20:15:00|43134.5|43114.5|43138.1|43118.1|43138.1|43118.1|43131.5|43111.5|13
1631650800000|2021-09-14 20:20:00|43138.5|43118.5|43136|43116|43141|43121|43136|43116|9
1631651100000|2021-09-14 20:25:00|43138.5|43118.5|43161|43141|43163.1|43143.1|43138.5|43118.5|46
1631651400000|2021-09-14 20:30:00|43159|43139|43146|43126|43161|43141|43144|43124|38
1631651700000|2021-09-14 20:35:00|43144|43124|43150.6|43130.6|43150.6|43130.6|43141|43121|19
1631652000000|2021-09-14 20:40:00|43149|43129|43151|43131|43156|43136|43143.5|43123.5|41
1631652300000|2021-09-14 20:45:00|43153.5|43133.5|43148.5|43128.5|43153.5|43133.5|43146|43126|25
1631652600000|2021-09-14 20:50:00|43149|43129|43153.5|43133.5|43153.5|43133.5|43141.5|43121.5|17
1631652900000|2021-09-14 20:55:00|43151|43131|43143.1|43123.1|43156|43136|43131|43111|59
1631656800000|2021-09-14 22:00:00|43155.3|43135.3|43148.5|43128.5|43166.5|43146.5|43146.4|43126.4|40
1631657100000|2021-09-14 22:05:00|43150.5|43130.5|43143.5|43123.5|43150.5|43130.5|43141.9|43121.9|3
1631657400000|2021-09-14 22:10:00|43140.5|43120.5|43151|43131|43152.6|43132.6|43138.5|43118.5|21
1631657700000|2021-09-14 22:15:00|43148.5|43128.5|43148.5|43128.5|43153.5|43133.5|43143.5|43123.5|10
1631658000000|2021-09-14 22:20:00|43145.5|43125.5|43143.5|43123.5|43146|43126|43143.5|43123.5|11
1631658300000|2021-09-14 22:25:00|43145.5|43125.5|43131|43111|43146|43126|43126|43106|24
1631658600000|2021-09-14 22:30:00|43133|43113|43126|43106|43135.5|43115.5|43126|43106|7
1631658900000|2021-09-14 22:35:00|43126.4|43106.4|43133.5|43113.5|43133.5|43113.5|43126|43106|5
1631659200000|2021-09-14 22:40:00|43135.5|43115.5|43136|43116|43141|43121|43135.5|43115.5|8
1631659500000|2021-09-14 22:45:00|43136.4|43116.4|43136.4|43116.4|43141|43121|43136|43116|9
1631659800000|2021-09-14 22:50:00|43138.9|43118.9|43141|43121|43143.5|43123.5|43138.9|43118.9|10
1631660100000|2021-09-14 22:55:00|43143.9|43123.9|43143.9|43123.9|43146|43126|43141|43121|5
1631660400000|2021-09-14 23:00:00|43146|43126|43131|43111|43146|43126|43131|43111|10
1631660700000|2021-09-14 23:05:00|43133.5|43113.5|43146|43126|43146|43126|43133.5|43113.5|11
1631661000000|2021-09-14 23:10:00|43143.5|43123.5|43138.5|43118.5|43146|43126|43136.4|43116.4|7
1631661300000|2021-09-14 23:15:00|43140.5|43120.5|43138.5|43118.5|43141|43121|43138.5|43118.5|9
1631661600000|2021-09-14 23:20:00|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|4
1631661900000|2021-09-14 23:25:00|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|7
1631662200000|2021-09-14 23:30:00|43139.4|43119.4|43145.9|43125.9|43145.9|43125.9|43138.9|43118.9|8
1631662500000|2021-09-14 23:35:00|43148|43128|43155.9|43135.9|43160.9|43140.9|43148|43128|24
1631662800000|2021-09-14 23:40:00|43153.4|43133.4|43146.4|43126.4|43158.4|43138.4|43144.4|43124.4|24
1631663100000|2021-09-14 23:45:00|43143.9|43123.9|43130.9|43110.9|43143.9|43123.9|43123.4|43103.4|29
1631663400000|2021-09-14 23:50:00|43133.4|43113.4|43128.4|43108.4|43133.4|43113.4|43128.4|43108.4|15
1631663700000|2021-09-14 23:55:00|43125.9|43105.9|43138|43118|43138.4|43118.4|43125.9|43105.9|21
1631664000000|2021-09-15 00:00:00|43138.4|43118.4|43148.4|43128.4|43155.9|43135.9|43135.9|43115.9|76
1631664300000|2021-09-15 00:05:00|43148|43128|43150.9|43130.9|43150.9|43130.9|43135.9|43115.9|22
1631664600000|2021-09-15 00:10:00|43153.4|43133.4|43150.9|43130.9|43170.9|43150.9|43145.9|43125.9|38
1631664900000|2021-09-15 00:15:00|43153|43133|43168.4|43148.4|43173.4|43153.4|43153|43133|57
1631665200000|2021-09-15 00:20:00|43168|43148|43123.4|43103.4|43168|43148|43120.9|43100.9|31
1631665500000|2021-09-15 00:25:00|43123|43103|43073.9|43053.9|43125.9|43105.9|43073.9|43053.9|106
1631665800000|2021-09-15 00:30:00|43075.9|43055.9|43090.9|43070.9|43100.9|43080.9|43075.9|43055.9|40
1631666100000|2021-09-15 00:35:00|43088.9|43068.9|43100.9|43080.9|43100.9|43080.9|43085.9|43065.9|36
1631666400000|2021-09-15 00:40:00|43103|43083|43087.9|43067.9|43105.9|43085.9|43087.9|43067.9|24
1631666700000|2021-09-15 00:45:00|43085.4|43065.4|43075.4|43055.4|43100.9|43080.9|43070.9|43050.9|90
1631667000000|2021-09-15 00:50:00|43075.9|43055.9|43100.4|43080.4|43105.9|43085.9|43075.9|43055.9|34
1631667300000|2021-09-15 00:55:00|43098.4|43078.4|43100.9|43080.9|43105.9|43085.9|43080.9|43060.9|139
1631667600000|2021-09-15 01:00:00|43102.9|43082.9|43120.9|43100.9|43168.4|43148.4|43100.9|43080.9|402
1631667900000|2021-09-15 01:05:00|43122.9|43102.9|43068.4|43048.4|43123.4|43103.4|43033.4|43013.4|210
1631668200000|2021-09-15 01:10:00|43066.4|43046.4|43061.8|43041.8|43066.4|43046.4|42999.3|42979.3|229
1631668500000|2021-09-15 01:15:00|43061.4|43041.4|43104.3|43084.3|43111.4|43091.4|43054.3|43034.3|115
1631668800000|2021-09-15 01:20:00|43106.4|43086.4|43131.8|43111.8|43171.8|43151.8|43101.8|43081.8|182
1631669100000|2021-09-15 01:25:00|43126.8|43106.8|43141.8|43121.8|43174.3|43154.3|43126.8|43106.8|100
1631669400000|2021-09-15 01:30:00|43139.8|43119.8|43141.8|43121.8|43174.3|43154.3|43116.8|43096.8|127
1631669700000|2021-09-15 01:35:00|43144.3|43124.3|43155.2|43135.2|43161.8|43141.8|43119.3|43099.3|104
1631670000000|2021-09-15 01:40:00|43154.3|43134.3|43226.3|43206.3|43226.3|43206.3|43139.3|43119.3|138
1631670300000|2021-09-15 01:45:00|43223.8|43203.8|43149.3|43129.3|43225.9|43205.9|43131.8|43111.8|197
1631670600000|2021-09-15 01:50:00|43147.3|43127.3|43151.8|43131.8|43182.9|43162.9|43134.3|43114.3|137
1631670900000|2021-09-15 01:55:00|43149.3|43129.3|43146.3|43126.3|43169.3|43149.3|43136.8|43116.8|54
1631671200000|2021-09-15 02:00:00|43144.3|43124.3|42959.3|42939.3|43149.3|43129.3|42919.3|42899.3|442
1631671500000|2021-09-15 02:05:00|42957.3|42937.3|42979.8|42959.8|42983.8|42963.8|42934.3|42914.3|208
1631671800000|2021-09-15 02:10:00|42979.3|42959.3|43004.3|42984.3|43004.3|42984.3|42931.8|42911.8|175
1631672100000|2021-09-15 02:15:00|43002.3|42982.3|43005.2|42985.2|43005.2|42985.2|42972.7|42952.7|81
1631672400000|2021-09-15 02:20:00|43002.7|42982.7|42995.2|42975.2|43005.2|42985.2|42990.7|42970.7|58
1631672700000|2021-09-15 02:25:00|42997.7|42977.7|42991.6|42971.6|43010.2|42990.2|42989.1|42969.1|34
1631673000000|2021-09-15 02:30:00|42992.7|42972.7|43125.7|43105.7|43132.7|43112.7|42990.7|42970.7|336
1631673300000|2021-09-15 02:35:00|43123.2|43103.2|43090.2|43070.2|43137.3|43117.3|43088.2|43068.2|96
1631673600000|2021-09-15 02:40:00|43092.3|43072.3|43125.2|43105.2|43130.2|43110.2|43078.2|43058.2|104
1631673900000|2021-09-15 02:45:00|43123.2|43103.2|43180.2|43160.2|43187.3|43167.3|43117.7|43097.7|159
1631674200000|2021-09-15 02:50:00|43180.7|43160.7|43180.2|43160.2|43204.8|43184.8|43152.7|43132.7|122
1631674500000|2021-09-15 02:55:00|43182.2|43162.2|43245.2|43225.2|43265.2|43245.2|43182.2|43162.2|200
1631674800000|2021-09-15 03:00:00|43243.2|43223.2|43240.2|43220.2|43270.2|43250.2|43222.7|43202.7|101
1631675100000|2021-09-15 03:05:00|43238.2|43218.2|43275.2|43255.2|43280.2|43260.2|43212.7|43192.7|148
1631675400000|2021-09-15 03:10:00|43277.2|43257.2|43250.2|43230.2|43277.7|43257.7|43240.2|43220.2|84
1631675700000|2021-09-15 03:15:00|43252.2|43232.2|43205.2|43185.2|43252.7|43232.7|43205.2|43185.2|61
1631676000000|2021-09-15 03:20:00|43207.7|43187.7|43250.2|43230.2|43270.2|43250.2|43207.7|43187.7|103
1631676300000|2021-09-15 03:25:00|43248.2|43228.2|43267.7|43247.7|43272.7|43252.7|43247.7|43227.7|53
1631676600000|2021-09-15 03:30:00|43265.7|43245.7|43250.2|43230.2|43265.7|43245.7|43240.2|43220.2|43
1631676900000|2021-09-15 03:35:00|43249.7|43229.7|43245.2|43225.2|43260.2|43240.2|43232.7|43212.7|38
1631677200000|2021-09-15 03:40:00|43238.2|43218.2|43235.2|43215.2|43240.2|43220.2|43230.2|43210.2|28
1631677500000|2021-09-15 03:45:00|43234.7|43214.7|43242.7|43222.7|43242.7|43222.7|43225.2|43205.2|9
1631677800000|2021-09-15 03:50:00|43240.2|43220.2|43237.7|43217.7|43242.7|43222.7|43232.7|43212.7|18
1631678100000|2021-09-15 03:55:00|43235.7|43215.7|43240.2|43220.2|43245.2|43225.2|43232.7|43212.7|24
1631678400000|2021-09-15 04:00:00|43237.7|43217.7|43245.2|43225.2|43249.7|43229.7|43235.7|43215.7|20
1631678700000|2021-09-15 04:05:00|43247.2|43227.2|43247.7|43227.7|43250.2|43230.2|43240.2|43220.2|12
1631679000000|2021-09-15 04:10:00|43247.2|43227.2|43249.7|43229.7|43254.2|43234.2|43235.7|43215.7|25
1631679300000|2021-09-15 04:15:00|43251.7|43231.7|43247.7|43227.7|43254.2|43234.2|43238.2|43218.2|24
1631679600000|2021-09-15 04:20:00|43245.6|43225.6|43240.2|43220.2|43245.6|43225.6|43230.2|43210.2|28
1631679900000|2021-09-15 04:25:00|43242.7|43222.7|43242.7|43222.7|43252.7|43232.7|43237.7|43217.7|13
1631680200000|2021-09-15 04:30:00|43242.2|43222.2|43232.2|43212.2|43242.2|43222.2|43227.2|43207.2|16
1631680500000|2021-09-15 04:35:00|43229.7|43209.7|43235.2|43215.2|43235.2|43215.2|43227.7|43207.7|20
1631680800000|2021-09-15 04:40:00|43237.7|43217.7|43247.7|43227.7|43259.2|43239.2|43235.2|43215.2|63
1631681100000|2021-09-15 04:45:00|43249.7|43229.7|43257.2|43237.2|43262.7|43242.7|43249.7|43229.7|30
1631681400000|2021-09-15 04:50:00|43257.7|43237.7|43257.7|43237.7|43262.7|43242.7|43252.7|43232.7|6
1631681700000|2021-09-15 04:55:00|43259.7|43239.7|43257.7|43237.7|43262.7|43242.7|43248.1|43228.1|22
1631682000000|2021-09-15 05:00:00|43260.2|43240.2|43257.7|43237.7|43262.7|43242.7|43242.7|43222.7|27
1631682300000|2021-09-15 05:05:00|43258.1|43238.1|43235.2|43215.2|43262.7|43242.7|43232.7|43212.7|26
1631682600000|2021-09-15 05:10:00|43232.7|43212.7|43242.7|43222.7|43252.7|43232.7|43232.7|43212.7|14
1631682900000|2021-09-15 05:15:00|43238.1|43218.1|43205.6|43185.6|43238.1|43218.1|43192.7|43172.7|111
1631683200000|2021-09-15 05:20:00|43205.2|43185.2|43233.1|43213.1|43242.7|43222.7|43203.1|43183.1|49
1631683500000|2021-09-15 05:25:00|43232.7|43212.7|43207.7|43187.7|43232.7|43212.7|43202.7|43182.7|57
1631683800000|2021-09-15 05:30:00|43202.7|43182.7|43186.7|43166.7|43271.7|43251.7|43152.7|43132.7|310
1631684100000|2021-09-15 05:35:00|43184.2|43164.2|43241.7|43221.7|43256.7|43236.7|43159.2|43139.2|121
1631684400000|2021-09-15 05:40:00|43239.2|43219.2|43334.2|43314.2|43374.2|43354.2|43239.2|43219.2|357
1631684700000|2021-09-15 05:45:00|43332.2|43312.2|43446.7|43426.7|43451.7|43431.7|43321.7|43301.7|411
1631685000000|2021-09-15 05:50:00|43444.7|43424.7|43439.2|43419.2|43478.7|43458.7|43409.2|43389.2|235
1631685300000|2021-09-15 05:55:00|43442.2|43422.2|43374.2|43354.2|43442.2|43422.2|43351.7|43331.7|191
1631685600000|2021-09-15 06:00:00|43376.2|43356.2|43393.7|43373.7|43414.2|43394.2|43349.2|43329.2|165
1631685900000|2021-09-15 06:05:00|43394.2|43374.2|43312.2|43292.2|43418.7|43398.7|43312.2|43292.2|222
1631686200000|2021-09-15 06:10:00|43311.7|43291.7|43301.7|43281.7|43340.8|43320.8|43280.1|43260.1|265
1631686500000|2021-09-15 06:15:00|43296.7|43276.7|43311.7|43291.7|43346.2|43326.2|43274.2|43254.2|160
1631686800000|2021-09-15 06:20:00|43309.2|43289.2|43344.2|43324.2|43392.8|43372.8|43306.7|43286.7|246
1631687100000|2021-09-15 06:25:00|43341.7|43321.7|43338.2|43318.2|43365.8|43345.8|43315.8|43295.8|89
1631687400000|2021-09-15 06:30:00|43336.2|43316.2|43330.7|43310.7|43393.2|43373.2|43325.7|43305.7|119
1631687700000|2021-09-15 06:35:00|43328.7|43308.7|43345.7|43325.7|43365.7|43345.7|43310.7|43290.7|135
1631688000000|2021-09-15 06:40:00|43346.2|43326.2|43355.3|43335.3|43372.8|43352.8|43318.2|43298.2|96
1631688300000|2021-09-15 06:45:00|43355.7|43335.7|43353.2|43333.2|43380.7|43360.7|43313.7|43293.7|159
1631688600000|2021-09-15 06:50:00|43352.8|43332.8|43310.7|43290.7|43363.2|43343.2|43308.2|43288.2|114
1631688900000|2021-09-15 06:55:00|43308.2|43288.2|43318.2|43298.2|43373.2|43353.2|43291.2|43271.2|235
1631689200000|2021-09-15 07:00:00|43322.3|43302.3|43318.2|43298.2|43395.7|43375.7|43315.7|43295.7|141
1631689500000|2021-09-15 07:05:00|43318.7|43298.7|43363.2|43343.2|43372.8|43352.8|43308.2|43288.2|89
1631689800000|2021-09-15 07:10:00|43361.2|43341.2|43360.7|43340.7|43368.2|43348.2|43336.2|43316.2|65
1631690100000|2021-09-15 07:15:00|43358.2|43338.2|43365.3|43345.3|43388.2|43368.2|43338.2|43318.2|94
1631690400000|2021-09-15 07:20:00|43365.7|43345.7|43425.7|43405.7|43428.2|43408.2|43361.2|43341.2|103
1631690700000|2021-09-15 07:25:00|43427.3|43407.3|43458.2|43438.2|43485.3|43465.3|43410.7|43390.7|217
1631691000000|2021-09-15 07:30:00|43454.2|43434.2|43448.2|43428.2|43470.7|43450.7|43421.2|43401.2|125
1631691300000|2021-09-15 07:35:00|43440.7|43420.7|43418.2|43398.2|43448.2|43428.2|43385.7|43365.7|102
1631691600000|2021-09-15 07:40:00|43415.7|43395.7|43400.7|43380.7|43425.7|43405.7|43395.7|43375.7|73
1631691900000|2021-09-15 07:45:00|43398.7|43378.7|43380.2|43360.2|43398.7|43378.7|43368.2|43348.2|76
1631692200000|2021-09-15 07:50:00|43380.7|43360.7|43383.2|43363.2|43383.2|43363.2|43345.7|43325.7|77
1631692500000|2021-09-15 07:55:00|43381.2|43361.2|43373.2|43353.2|43387.7|43367.7|43353.2|43333.2|105
1631692800000|2021-09-15 08:00:00|43370.7|43350.7|43378.2|43358.2|43390.7|43370.7|43364.1|43344.1|50
1631693100000|2021-09-15 08:05:00|43383.2|43363.2|43400.2|43380.2|43413.2|43393.2|43375.7|43355.7|92
1631693400000|2021-09-15 08:10:00|43400.7|43380.7|43378.2|43358.2|43400.7|43380.7|43376.2|43356.2|50
1631693700000|2021-09-15 08:15:00|43374.1|43354.1|43348.2|43328.2|43382.7|43362.7|43348.2|43328.2|86
1631694000000|2021-09-15 08:20:00|43350.2|43330.2|43335.7|43315.7|43362.7|43342.7|43318.2|43298.2|82
1631694300000|2021-09-15 08:25:00|43338.2|43318.2|43380.7|43360.7|43380.7|43360.7|43335.7|43315.7|103
1631694600000|2021-09-15 08:30:00|43378.2|43358.2|43393.2|43373.2|43430.2|43410.2|43371.6|43351.6|116
1631694900000|2021-09-15 08:35:00|43395.2|43375.2|43415.2|43395.2|43415.2|43395.2|43378.2|43358.2|66
1631695200000|2021-09-15 08:40:00|43415.7|43395.7|43433.2|43413.2|43435.7|43415.7|43405.7|43385.7|51
1631695500000|2021-09-15 08:45:00|43431.2|43411.2|43430.7|43410.7|43453.7|43433.7|43408.2|43388.2|81
1631695800000|2021-09-15 08:50:00|43428.7|43408.7|43440.7|43420.7|43455.2|43435.2|43428.2|43408.2|60
1631696100000|2021-09-15 08:55:00|43438.2|43418.2|43443.2|43423.2|43443.2|43423.2|43418.2|43398.2|22
1631696400000|2021-09-15 09:00:00|43440.7|43420.7|43430.7|43410.7|43450.7|43430.7|43418.2|43398.2|54
1631696700000|2021-09-15 09:05:00|43432.7|43412.7|43468.2|43448.2|43473.2|43453.2|43428.2|43408.2|67
1631697000000|2021-09-15 09:10:00|43463.6|43443.6|43448.2|43428.2|43463.6|43443.6|43444.1|43424.1|36
1631697300000|2021-09-15 09:15:00|43448.6|43428.6|43527.7|43507.7|43527.7|43507.7|43448.6|43428.6|133
1631697600000|2021-09-15 09:20:00|43529.7|43509.7|43528.2|43508.2|43545.7|43525.7|43515.7|43495.7|189
1631697900000|2021-09-15 09:25:00|43528.6|43508.6|43488.2|43468.2|43530.7|43510.7|43480.2|43460.2|115
1631698200000|2021-09-15 09:30:00|43486.1|43466.1|43500.7|43480.7|43505.2|43485.2|43485.2|43465.2|29
1631698500000|2021-09-15 09:35:00|43503.2|43483.2|43520.7|43500.7|43529.7|43509.7|43503.2|43483.2|62
1631698800000|2021-09-15 09:40:00|43518.2|43498.2|43550.7|43530.7|43552.7|43532.7|43518.2|43498.2|65
1631699100000|2021-09-15 09:45:00|43553.2|43533.2|43560.7|43540.7|43570.2|43550.2|43532.7|43512.7|70
1631699400000|2021-09-15 09:50:00|43558.2|43538.2|43589.7|43569.7|43612.2|43592.2|43558.2|43538.2|146
1631699700000|2021-09-15 09:55:00|43591.7|43571.7|43575.2|43555.2|43594.2|43574.2|43569.7|43549.7|77
1631700000000|2021-09-15 10:00:00|43574.7|43554.7|43574.7|43554.7|43577.2|43557.2|43557.7|43537.7|57
1631700300000|2021-09-15 10:05:00|43577.2|43557.2|43584.7|43564.7|43589.7|43569.7|43562.2|43542.2|62
1631700600000|2021-09-15 10:10:00|43582.2|43562.2|43569.7|43549.7|43587.2|43567.2|43559.7|43539.7|87
1631700900000|2021-09-15 10:15:00|43573.7|43553.7|43574.7|43554.7|43593.7|43573.7|43569.7|43549.7|52
1631701200000|2021-09-15 10:20:00|43576.7|43556.7|43529.7|43509.7|43609.2|43589.2|43524.7|43504.7|144
1631701500000|2021-09-15 10:25:00|43532.2|43512.2|43527.7|43507.7|43544.7|43524.7|43522.2|43502.2|71
1631701800000|2021-09-15 10:30:00|43529.7|43509.7|43524.7|43504.7|43554.7|43534.7|43521.1|43501.1|96
1631702100000|2021-09-15 10:35:00|43520.6|43500.6|43487.2|43467.2|43520.6|43500.6|43482.7|43462.7|158
1631702400000|2021-09-15 10:40:00|43485.2|43465.2|43485.6|43465.6|43487.7|43467.7|43460.6|43440.6|75
1631702700000|2021-09-15 10:45:00|43488.6|43468.6|43480.6|43460.6|43510.6|43490.6|43478.1|43458.1|69
1631703000000|2021-09-15 10:50:00|43482.7|43462.7|43512.6|43492.6|43515.1|43495.1|43478.1|43458.1|47
1631703300000|2021-09-15 10:55:00|43510.6|43490.6|43458.1|43438.1|43512.2|43492.2|43445.6|43425.6|85
1631703600000|2021-09-15 11:00:00|43460.1|43440.1|43485.6|43465.6|43487.6|43467.6|43458.1|43438.1|41
1631703900000|2021-09-15 11:05:00|43483.1|43463.1|43510.1|43490.1|43510.1|43490.1|43478.1|43458.1|46
1631704200000|2021-09-15 11:10:00|43512.2|43492.2|43518.1|43498.1|43520.1|43500.1|43495.6|43475.6|72
1631704500000|2021-09-15 11:15:00|43517.6|43497.6|43480.6|43460.6|43520.1|43500.1|43480.6|43460.6|131
1631704800000|2021-09-15 11:20:00|43485.6|43465.6|43473.1|43453.1|43493.1|43473.1|43448.6|43428.6|88
1631705100000|2021-09-15 11:25:00|43475.1|43455.1|43473.1|43453.1|43488.1|43468.1|43445.6|43425.6|122
1631705400000|2021-09-15 11:30:00|43469.1|43449.1|43448.1|43428.1|43495.6|43475.6|43440.6|43420.6|171
1631705700000|2021-09-15 11:35:00|43450.6|43430.6|43391.1|43371.1|43455.6|43435.6|43382.6|43362.6|324
1631706000000|2021-09-15 11:40:00|43393.6|43373.6|43418.1|43398.1|43423.1|43403.1|43373.1|43353.1|122
1631706300000|2021-09-15 11:45:00|43416.1|43396.1|43413.1|43393.1|43435.6|43415.6|43408.1|43388.1|58
1631706600000|2021-09-15 11:50:00|43417.6|43397.6|43385.6|43365.6|43435.6|43415.6|43383.1|43363.1|135
1631706900000|2021-09-15 11:55:00|43387.6|43367.6|43343.1|43323.1|43390.1|43370.1|43342.6|43322.6|255
1631707200000|2021-09-15 12:00:00|43341.1|43321.1|43400.6|43380.6|43415.1|43395.1|43341.1|43321.1|165
1631707500000|2021-09-15 12:05:00|43402.6|43382.6|43430.6|43410.6|43440.6|43420.6|43368.6|43348.6|172
1631707800000|2021-09-15 12:10:00|43444.6|43424.6|43495.1|43475.1|43500.1|43480.1|43433.1|43413.1|206
1631708100000|2021-09-15 12:15:00|43493.1|43473.1|43543.1|43523.1|43545.1|43525.1|43483.1|43463.1|223
1631708400000|2021-09-15 12:20:00|43542.6|43522.6|43524|43504|43573.1|43553.1|43515.6|43495.6|288
1631708700000|2021-09-15 12:25:00|43523.6|43503.6|43555.6|43535.6|43563.1|43543.1|43493.1|43473.1|233
1631709000000|2021-09-15 12:30:00|43551.5|43531.5|43501.2|43481.2|43578.1|43558.1|43473.1|43453.1|298
1631709300000|2021-09-15 12:35:00|43502.6|43482.6|43475.6|43455.6|43530.6|43510.6|43473.1|43453.1|233
1631709600000|2021-09-15 12:40:00|43478.1|43458.1|43563.1|43543.1|43565.6|43545.6|43466.1|43446.1|324
1631709900000|2021-09-15 12:45:00|43565.6|43545.6|43550.6|43530.6|43570.6|43550.6|43538.1|43518.1|169
1631710200000|2021-09-15 12:50:00|43554.6|43534.6|43523.5|43503.5|43575.6|43555.6|43505.6|43485.6|217
1631710500000|2021-09-15 12:55:00|43523.1|43503.1|43518.1|43498.1|43535.6|43515.6|43503.1|43483.1|191
1631710800000|2021-09-15 13:00:00|43515.6|43495.6|43605.6|43585.6|43632.6|43612.6|43505.6|43485.6|655
1631711100000|2021-09-15 13:05:00|43607.6|43587.6|43608.1|43588.1|43612.1|43592.1|43540.6|43520.6|359
1631711400000|2021-09-15 13:10:00|43617.6|43597.6|43638.1|43618.1|43653.1|43633.1|43529|43509|329
1631711700000|2021-09-15 13:15:00|43636|43616|43703.1|43683.1|43703.1|43683.1|43608.1|43588.1|387
1631712000000|2021-09-15 13:20:00|43705.1|43685.1|43669.6|43649.6|43720.6|43700.6|43645.6|43625.6|426
1631712300000|2021-09-15 13:25:00|43670.1|43650.1|43673.1|43653.1|43690.1|43670.1|43645.6|43625.6|275
1631712600000|2021-09-15 13:30:00|43675.1|43655.1|43570.5|43550.5|43695.6|43675.6|43558|43538|638
1631712900000|2021-09-15 13:35:00|43572.6|43552.6|43605.5|43585.5|43658|43638|43570.5|43550.5|335
1631713200000|2021-09-15 13:40:00|43606.5|43586.5|43789.6|43769.6|43793.6|43773.6|43606.5|43586.5|557
1631713500000|2021-09-15 13:45:00|43794.6|43774.6|43919.6|43899.6|43924.6|43904.6|43794.6|43774.6|1044
1631713800000|2021-09-15 13:50:00|43922.1|43902.1|43963.8|43943.8|44016.3|43996.3|43918|43898|1303
1631714100000|2021-09-15 13:55:00|43966.3|43946.3|43940.7|43920.7|43998.8|43978.8|43885.3|43865.3|631
1631714400000|2021-09-15 14:00:00|43943.2|43923.2|43945.7|43925.7|43983.2|43963.2|43884.2|43864.2|762
1631714700000|2021-09-15 14:05:00|43943.2|43923.2|43846.3|43826.3|43977.3|43957.3|43826.3|43806.3|641
1631715000000|2021-09-15 14:10:00|43850.8|43830.8|43831.2|43811.2|43876.3|43856.3|43798.2|43778.2|622
1631715300000|2021-09-15 14:15:00|43833.2|43813.2|43947.2|43927.2|43951.7|43931.7|43833.2|43813.2|456
1631715600000|2021-09-15 14:20:00|43948.7|43928.7|44024.8|44004.8|44027.3|44007.3|43948.7|43928.7|650
1631715900000|2021-09-15 14:25:00|44027.3|44007.3|44063.8|44043.8|44068.3|44048.3|44012.3|43992.3|580
1631716200000|2021-09-15 14:30:00|44067.9|44047.9|44047.7|44027.7|44101.3|44081.3|44017.3|43997.3|500
1631716500000|2021-09-15 14:35:00|44045.7|44025.7|44067.3|44047.3|44101.8|44081.8|44004.3|43984.3|492
1631716800000|2021-09-15 14:40:00|44069.3|44049.3|44045.7|44025.7|44098.2|44078.2|44005.2|43985.2|427
1631717100000|2021-09-15 14:45:00|44048.2|44028.2|44129.8|44109.8|44154.3|44134.3|44036.7|44016.7|543
1631717400000|2021-09-15 14:50:00|44133.8|44113.8|44097.7|44077.7|44212.3|44192.3|44097.7|44077.7|701
1631717700000|2021-09-15 14:55:00|44100.2|44080.2|44158.8|44138.8|44204.8|44184.8|44094.8|44074.8|638
1631718000000|2021-09-15 15:00:00|44160.8|44140.8|44187.2|44167.2|44197.2|44177.2|44093.8|44073.8|345
1631718300000|2021-09-15 15:05:00|44184.7|44164.7|44104.7|44084.7|44189.7|44169.7|44104.7|44084.7|296
1631718600000|2021-09-15 15:10:00|44097.2|44077.2|44055.7|44035.7|44122.7|44102.7|44048.2|44028.2|341
1631718900000|2021-09-15 15:15:00|44060.7|44040.7|44023.2|44003.2|44080.7|44060.7|43995.7|43975.7|348
1631719200000|2021-09-15 15:20:00|44021.2|44001.2|44046.7|44026.7|44058.2|44038.2|44020.7|44000.7|220
1631719500000|2021-09-15 15:25:00|44049.2|44029.2|44051.7|44031.7|44101.2|44081.2|44046.7|44026.7|226
1631719800000|2021-09-15 15:30:00|44054.2|44034.2|44092.1|44072.1|44106.6|44086.6|44054.2|44034.2|225
1631720100000|2021-09-15 15:35:00|44089.6|44069.6|44088.2|44068.2|44091.6|44071.6|44036.6|44016.6|263
1631720400000|2021-09-15 15:40:00|44090.7|44070.7|44115.7|44095.7|44127.7|44107.7|44090.7|44070.7|226
1631720700000|2021-09-15 15:45:00|44110.7|44090.7|44075.7|44055.7|44132.2|44112.2|44073.2|44053.2|246
1631721000000|2021-09-15 15:50:00|44073.7|44053.7|44050.7|44030.7|44080.2|44060.2|44048.2|44028.2|128
1631721300000|2021-09-15 15:55:00|44046.6|44026.6|44065.7|44045.7|44065.7|44045.7|44030.7|44010.7|170
1631721600000|2021-09-15 16:00:00|44065.2|44045.2|44055.7|44035.7|44065.7|44045.7|44046.1|44026.1|137
1631721900000|2021-09-15 16:05:00|44051.1|44031.1|44051.1|44031.1|44063.2|44043.2|44041.1|44021.1|111
1631722200000|2021-09-15 16:10:00|44055.7|44035.7|44037.1|44017.1|44070.7|44050.7|44037.1|44017.1|131
1631722500000|2021-09-15 16:15:00|44039.1|44019.1|44056.6|44036.6|44061.6|44041.6|44027.6|44007.6|124
1631722800000|2021-09-15 16:20:00|44058.6|44038.6|44071.6|44051.6|44075.7|44055.7|44057.1|44037.1|116
1631723100000|2021-09-15 16:25:00|44073.6|44053.6|44049.1|44029.1|44076.6|44056.6|44049.1|44029.1|104
1631723400000|2021-09-15 16:30:00|44046.6|44026.6|44039.1|44019.1|44049.6|44029.6|44036.6|44016.6|154
1631723700000|2021-09-15 16:35:00|44041.6|44021.6|43987.1|43967.1|44046.6|44026.6|43982.6|43962.6|249
1631724000000|2021-09-15 16:40:00|43987.6|43967.6|44023.1|44003.1|44023.1|44003.1|43987.6|43967.6|327
1631724300000|2021-09-15 16:45:00|44018.6|43998.6|43998.1|43978.1|44023.1|44003.1|43996.1|43976.1|155
1631724600000|2021-09-15 16:50:00|44000.6|43980.6|44011.7|43991.7|44020.6|44000.6|43995.6|43975.6|154
1631724900000|2021-09-15 16:55:00|44014.7|43994.7|44026.1|44006.1|44070.6|44050.6|44014.7|43994.7|692
1631725200000|2021-09-15 17:00:00|44023.6|44003.6|44016.1|43996.1|44037.6|44017.6|44006.1|43986.1|327
1631725500000|2021-09-15 17:05:00|44015.6|43995.6|44008.1|43988.1|44025.6|44005.6|44008.1|43988.1|104
1631725800000|2021-09-15 17:10:00|44010.6|43990.6|44036.6|44016.6|44043.1|44023.1|44010.6|43990.6|62
1631726100000|2021-09-15 17:15:00|44040.6|44020.6|44045.1|44025.1|44045.1|44025.1|44025.6|44005.6|74
1631726400000|2021-09-15 17:20:00|44046.1|44026.1|44051.6|44031.6|44060.6|44040.6|44043.6|44023.6|69
1631726700000|2021-09-15 17:25:00|44053.6|44033.6|44030.6|44010.6|44053.6|44033.6|44020.6|44000.6|119
1631727000000|2021-09-15 17:30:00|44032.6|44012.6|44068.1|44048.1|44068.1|44048.1|44028.1|44008.1|105
1631727300000|2021-09-15 17:35:00|44065.6|44045.6|44062.6|44042.6|44065.6|44045.6|44055.6|44035.6|24
1631727600000|2021-09-15 17:40:00|44062.1|44042.1|44055.6|44035.6|44063.6|44043.6|44055.6|44035.6|35
1631727900000|2021-09-15 17:45:00|44053.1|44033.1|44055.6|44035.6|44060.6|44040.6|44050.6|44030.6|48
1631728200000|2021-09-15 17:50:00|44053.1|44033.1|44035.6|44015.6|44053.1|44033.1|44035.1|44015.1|53
1631728500000|2021-09-15 17:55:00|44038.6|44018.6|44003.6|43983.6|44040.1|44020.1|44003.6|43983.6|91
1631728800000|2021-09-15 18:00:00|44000.6|43980.6|44018.1|43998.1|44018.1|43998.1|43993.1|43973.1|47
1631729100000|2021-09-15 18:05:00|44018.6|43998.6|44068.1|44048.1|44073.1|44053.1|44018.6|43998.6|91
1631729400000|2021-09-15 18:10:00|44065.6|44045.6|44040.6|44020.6|44065.6|44045.6|44040.6|44020.6|36
1631729700000|2021-09-15 18:15:00|44043.1|44023.1|44025.6|44005.6|44048.1|44028.1|44025.6|44005.6|69
1631730000000|2021-09-15 18:20:00|44027.6|44007.6|44025.6|44005.6|44030.6|44010.6|44018.1|43998.1|27
1631730300000|2021-09-15 18:25:00|44030.6|44010.6|44010.6|43990.6|44030.6|44010.6|44010.6|43990.6|27
1631730600000|2021-09-15 18:30:00|44012.6|43992.6|44025.6|44005.6|44025.6|44005.6|44010.6|43990.6|37
1631730900000|2021-09-15 18:35:00|44029.6|44009.6|44030.1|44010.1|44035.6|44015.6|44029.6|44009.6|51
1631731200000|2021-09-15 18:40:00|44030.6|44010.6|44030.6|44010.6|44038.1|44018.1|44030.6|44010.6|26
1631731500000|2021-09-15 18:45:00|44032.6|44012.6|44038.5|44018.5|44042.6|44022.6|44030.6|44010.6|25
1631731800000|2021-09-15 18:50:00|44038.1|44018.1|44035.6|44015.6|44040.6|44020.6|44028.1|44008.1|18
1631732100000|2021-09-15 18:55:00|44035.1|44015.1|43998.1|43978.1|44035.1|44015.1|43998.1|43978.1|52
1631732400000|2021-09-15 19:00:00|43996.6|43976.6|44005.5|43985.5|44005.5|43985.5|43982.6|43962.6|84
1631732700000|2021-09-15 19:05:00|44004.6|43984.6|43982.6|43962.6|44004.6|43984.6|43978.5|43958.5|51
1631733000000|2021-09-15 19:10:00|43983|43963|44019.6|43999.6|44019.6|43999.6|43982.6|43962.6|32
1631733300000|2021-09-15 19:15:00|44019.1|43999.1|44032.1|44012.1|44032.6|44012.6|44017.1|43997.1|17
1631733600000|2021-09-15 19:20:00|44035.1|44015.1|44037.1|44017.1|44037.1|44017.1|44022.1|44002.1|19
1631733900000|2021-09-15 19:25:00|44035.1|44015.1|44037.1|44017.1|44045|44025|44034.6|44014.6|28
1631734200000|2021-09-15 19:30:00|44034.6|44014.6|44039.1|44019.1|44039.1|44019.1|44024.6|44004.6|65
1631734500000|2021-09-15 19:35:00|44041.1|44021.1|44039.6|44019.6|44047.1|44027.1|44037.5|44017.5|18
1631734800000|2021-09-15 19:40:00|44035.5|44015.5|44049.6|44029.6|44052.1|44032.1|44029.6|44009.6|17
1631735100000|2021-09-15 19:45:00|44051.6|44031.6|44047|44027|44054.1|44034.1|44039.5|44019.5|51
1631735400000|2021-09-15 19:50:00|44044.5|44024.5|44044.5|44024.5|44047|44027|44039.5|44019.5|28
1631735700000|2021-09-15 19:55:00|44042.5|44022.5|44049.5|44029.5|44049.5|44029.5|44027|44007|42
1631736000000|2021-09-15 20:00:00|44047.5|44027.5|44041.6|44021.6|44047.5|44027.5|44034.5|44014.5|36
1631736300000|2021-09-15 20:05:00|44039.5|44019.5|44030|44010|44041.6|44021.6|44027.5|44007.5|20
1631736600000|2021-09-15 20:10:00|44029.5|44009.5|44039|44019|44039|44019|44029.5|44009.5|15
1631736900000|2021-09-15 20:15:00|44034.5|44014.5|44027|44007|44035|44015|44026.5|44006.5|27
1631737200000|2021-09-15 20:20:00|44025|44005|44024.5|44004.5|44026.5|44006.5|44019.5|43999.5|15
1631737500000|2021-09-15 20:25:00|44022|44002|44026.5|44006.5|44027|44007|44022|44002|13
1631737800000|2021-09-15 20:30:00|44029|44009|44031.5|44011.5|44037|44017|44029|44009|28
1631738100000|2021-09-15 20:35:00|44034|44014|44034|44014|44034|44014|44034|44014|11
1631738400000|2021-09-15 20:40:00|44032|44012|44029.5|44009.5|44034.5|44014.5|44029.5|44009.5|14
1631738700000|2021-09-15 20:45:00|44027|44007|44032|44012|44037|44017|44027|44007|27
1631739000000|2021-09-15 20:50:00|44029.5|44009.5|44027|44007|44029.5|44009.5|44027|44007|16
1631739300000|2021-09-15 20:55:00|44024.5|44004.5|44019.5|43999.5|44027|44007|44019.5|43999.5|42
1631743200000|2021-09-15 22:00:00|43993.9|43973.9|44038.5|44018.5|44038.5|44018.5|43993.9|43973.9|37
1631743500000|2021-09-15 22:05:00|44039|44019|44042|44022|44042|44022|44037|44017|19
1631743800000|2021-09-15 22:10:00|44041.9|44021.9|44044.4|44024.4|44044.4|44024.4|44041.9|44021.9|9
1631744100000|2021-09-15 22:15:00|44044.9|44024.9|44044.4|44024.4|44051.5|44031.5|44041.9|44021.9|32
1631744400000|2021-09-15 22:20:00|44046.9|44026.9|44042.4|44022.4|44046.9|44026.9|44042.4|44022.4|21
1631744700000|2021-09-15 22:25:00|44039.9|44019.9|44049.9|44029.9|44049.9|44029.9|44039.9|44019.9|8
1631745000000|2021-09-15 22:30:00|44047.4|44027.4|44051.9|44031.9|44051.9|44031.9|44047.4|44027.4|4
1631745300000|2021-09-15 22:35:00|44054.4|44034.4|44061|44041|44061|44041|44054.4|44034.4|11
1631745600000|2021-09-15 22:40:00|44063|44043|44059.4|44039.4|44065|44045|44058.9|44038.9|8
1631745900000|2021-09-15 22:45:00|44072.5|44052.5|44083.9|44063.9|44088.9|44068.9|44072.5|44052.5|41
1631746200000|2021-09-15 22:50:00|44088.9|44068.9|44086.4|44066.4|44090.9|44070.9|44086.4|44066.4|21
1631746500000|2021-09-15 22:55:00|44088.9|44068.9|44091.4|44071.4|44091.4|44071.4|44086.4|44066.4|10
1631746800000|2021-09-15 23:00:00|44088.9|44068.9|44089.4|44069.4|44105.9|44085.9|44086.4|44066.4|50
1631747100000|2021-09-15 23:05:00|44091.9|44071.9|44101.4|44081.4|44101.4|44081.4|44091.9|44071.9|7
1631747400000|2021-09-15 23:10:00|44100.9|44080.9|44091.4|44071.4|44100.9|44080.9|44091.4|44071.4|15
1631747700000|2021-09-15 23:15:00|44089.4|44069.4|44088.9|44068.9|44089.4|44069.4|44086.4|44066.4|5
1631748000000|2021-09-15 23:20:00|44091.4|44071.4|44091.4|44071.4|44093.4|44073.4|44088.4|44068.4|16
1631748300000|2021-09-15 23:25:00|44090.9|44070.9|44090.9|44070.9|44092.9|44072.9|44088.9|44068.9|5
1631748600000|2021-09-15 23:30:00|44088.9|44068.9|44073.9|44053.9|44088.9|44068.9|44073.9|44053.9|18
1631748900000|2021-09-15 23:35:00|44068.9|44048.9|44071.4|44051.4|44073.4|44053.4|44066.9|44046.9|12
1631749200000|2021-09-15 23:40:00|44069.4|44049.4|44071.4|44051.4|44073.9|44053.9|44059.4|44039.4|19
1631749500000|2021-09-15 23:45:00|44068.9|44048.9|44066.4|44046.4|44071.4|44051.4|44061.4|44041.4|17
1631749800000|2021-09-15 23:50:00|44063.9|44043.9|44058.9|44038.9|44063.9|44043.9|44056.4|44036.4|20
1631750100000|2021-09-15 23:55:00|44053.9|44033.9|44070.9|44050.9|44070.9|44050.9|44053.9|44033.9|15
1631750400000|2021-09-16 00:00:00|44066.9|44046.9|44038.9|44018.9|44066.9|44046.9|44026.4|44006.4|64
1631750700000|2021-09-16 00:05:00|44041.4|44021.4|44011.4|43991.4|44048.9|44028.9|43996.4|43976.4|60
1631751000000|2021-09-16 00:10:00|44013.4|43993.4|44001.9|43981.9|44015.9|43995.9|43989.9|43969.9|54
1631751300000|2021-09-16 00:15:00|44003.9|43983.9|43988.9|43968.9|44003.9|43983.9|43986.9|43966.9|38
1631751600000|2021-09-16 00:20:00|43986.9|43966.9|43991.4|43971.4|43996.4|43976.4|43986.4|43966.4|34
1631751900000|2021-09-16 00:25:00|43988.9|43968.9|43986.4|43966.4|43996.4|43976.4|43985.9|43965.9|16
1631752200000|2021-09-16 00:30:00|43988.4|43968.4|44000.9|43980.9|44003.4|43983.4|43985.9|43965.9|36
1631752500000|2021-09-16 00:35:00|44001.4|43981.4|43993.9|43973.9|44018.4|43998.4|43991.4|43971.4|28
1631752800000|2021-09-16 00:40:00|43996.4|43976.4|44013.9|43993.9|44018.9|43998.9|43996.4|43976.4|25
1631753100000|2021-09-16 00:45:00|44011.8|43991.8|44013.8|43993.8|44026.4|44006.4|44011.4|43991.4|21
1631753400000|2021-09-16 00:50:00|44011.8|43991.8|44001.8|43981.8|44021.3|44001.3|44001.8|43981.8|28
1631753700000|2021-09-16 00:55:00|44003.8|43983.8|44011.3|43991.3|44021.3|44001.3|43998.8|43978.8|35
1631754000000|2021-09-16 01:00:00|44015.4|43995.4|43996.3|43976.3|44046.3|44026.3|43981.3|43961.3|244
1631754300000|2021-09-16 01:05:00|44001.3|43981.3|44036.8|44016.8|44063.8|44043.8|44001.3|43981.3|96
1631754600000|2021-09-16 01:10:00|44036.3|44016.3|43940.8|43920.8|44036.3|44016.3|43933.3|43913.3|162
1631754900000|2021-09-16 01:15:00|43938.8|43918.8|43918.3|43898.3|43948.3|43928.3|43898.3|43878.3|185
1631755200000|2021-09-16 01:20:00|43920.8|43900.8|43900.8|43880.8|43934.8|43914.8|43878.8|43858.8|154
1631755500000|2021-09-16 01:25:00|43905.8|43885.8|43938.3|43918.3|43938.3|43918.3|43856.8|43836.8|192
1631755800000|2021-09-16 01:30:00|43943.3|43923.3|43945.8|43925.8|43955.8|43935.8|43928.3|43908.3|127
1631756100000|2021-09-16 01:35:00|43943.3|43923.3|43935.3|43915.3|43980.8|43960.8|43935.3|43915.3|102
1631756400000|2021-09-16 01:40:00|43928.3|43908.3|43870.8|43850.8|43936.3|43916.3|43860.8|43840.8|160
1631756700000|2021-09-16 01:45:00|43868.8|43848.8|43915.8|43895.8|43915.8|43895.8|43853.8|43833.8|105
1631757000000|2021-09-16 01:50:00|43918.3|43898.3|43915.8|43895.8|43933.3|43913.3|43888.3|43868.3|90
1631757300000|2021-09-16 01:55:00|43915.3|43895.3|43885.8|43865.8|43915.3|43895.3|43881.3|43861.3|43
1631757600000|2021-09-16 02:00:00|43887.8|43867.8|43880.8|43860.8|43890.8|43870.8|43835.8|43815.8|133
1631757900000|2021-09-16 02:05:00|43878.3|43858.3|43870.3|43850.3|43892.8|43872.8|43857.8|43837.8|65
1631758200000|2021-09-16 02:10:00|43867.8|43847.8|43865.8|43845.8|43885.3|43865.3|43863.3|43843.3|74
1631758500000|2021-09-16 02:15:00|43863.3|43843.3|43860.3|43840.3|43865.8|43845.8|43845.3|43825.3|42
1631758800000|2021-09-16 02:20:00|43858.3|43838.3|43870.3|43850.3|43887.3|43867.3|43858.3|43838.3|36
1631759100000|2021-09-16 02:25:00|43870.8|43850.8|43878.3|43858.3|43883.3|43863.3|43860.8|43840.8|24
1631759400000|2021-09-16 02:30:00|43876.3|43856.3|43820.8|43800.8|43876.3|43856.3|43801.3|43781.3|169
1631759700000|2021-09-16 02:35:00|43820.3|43800.3|43800.8|43780.8|43820.3|43800.3|43778.3|43758.3|145
1631760000000|2021-09-16 02:40:00|43802.8|43782.8|43778.3|43758.3|43818.3|43798.3|43775.8|43755.8|115
1631760300000|2021-09-16 02:45:00|43775.8|43755.8|43780.8|43760.8|43798.3|43778.3|43752.8|43732.8|136
1631760600000|2021-09-16 02:50:00|43778.3|43758.3|43752.8|43732.8|43780.8|43760.8|43725.8|43705.8|108
1631760900000|2021-09-16 02:55:00|43750.3|43730.3|43750.8|43730.8|43765.3|43745.3|43726.3|43706.3|66
1631761200000|2021-09-16 03:00:00|43748.8|43728.8|43685.3|43665.3|43753.3|43733.3|43685.3|43665.3|104
1631761500000|2021-09-16 03:05:00|43684.8|43664.8|43698.3|43678.3|43718.7|43698.7|43682.8|43662.8|150
1631761800000|2021-09-16 03:10:00|43692.8|43672.8|43710.8|43690.8|43727.3|43707.3|43673.3|43653.3|164
1631762100000|2021-09-16 03:15:00|43710.7|43690.7|43700.3|43680.3|43725.3|43705.3|43690.3|43670.3|72
1631762400000|2021-09-16 03:20:00|43702.3|43682.3|43703.2|43683.2|43705.7|43685.7|43661.2|43641.2|91
1631762700000|2021-09-16 03:25:00|43705.7|43685.7|43710.7|43690.7|43720.7|43700.7|43682.7|43662.7|104
1631763000000|2021-09-16 03:30:00|43710.2|43690.2|43707.2|43687.2|43716.7|43696.7|43703.2|43683.2|43
1631763300000|2021-09-16 03:35:00|43706.7|43686.7|43696.2|43676.2|43706.7|43686.7|43689.2|43669.2|42
1631763600000|2021-09-16 03:40:00|43696.7|43676.7|43696.7|43676.7|43699.2|43679.2|43684.2|43664.2|22
1631763900000|2021-09-16 03:45:00|43699.2|43679.2|43671.7|43651.7|43704.2|43684.2|43666.7|43646.7|54
1631764200000|2021-09-16 03:50:00|43671.2|43651.2|43679.2|43659.2|43679.2|43659.2|43661.7|43641.7|21
1631764500000|2021-09-16 03:55:00|43678.7|43658.7|43669.2|43649.2|43679.2|43659.2|43669.2|43649.2|22
1631764800000|2021-09-16 04:00:00|43667.2|43647.2|43664.7|43644.7|43674.2|43654.2|43664.7|43644.7|20
1631765100000|2021-09-16 04:05:00|43664.2|43644.2|43651.2|43631.2|43664.2|43644.2|43624.2|43604.2|54
1631765400000|2021-09-16 04:10:00|43653.2|43633.2|43654.7|43634.7|43673.7|43653.7|43651.2|43631.2|64
1631765700000|2021-09-16 04:15:00|43654.2|43634.2|43619.2|43599.2|43656.2|43636.2|43611.7|43591.7|97
1631766000000|2021-09-16 04:20:00|43618.7|43598.7|43613.7|43593.7|43618.7|43598.7|43608.7|43588.7|42
1631766300000|2021-09-16 04:25:00|43614.2|43594.2|43618.7|43598.7|43624.2|43604.2|43614.2|43594.2|21
1631766600000|2021-09-16 04:30:00|43619.2|43599.2|43642.2|43622.2|43656.2|43636.2|43618.7|43598.7|35
1631766900000|2021-09-16 04:35:00|43644.2|43624.2|43649.2|43629.2|43651.7|43631.7|43641.7|43621.7|14
1631767200000|2021-09-16 04:40:00|43651.2|43631.2|43657.2|43637.2|43657.2|43637.2|43642.2|43622.2|40
1631767500000|2021-09-16 04:45:00|43654.7|43634.7|43691.7|43671.7|43694.2|43674.2|43651.7|43631.7|48
1631767800000|2021-09-16 04:50:00|43689.7|43669.7|43677.2|43657.2|43694.2|43674.2|43671.7|43651.7|52
1631768100000|2021-09-16 04:55:00|43679.2|43659.2|43649.2|43629.2|43679.2|43659.2|43636.7|43616.7|69
1631768400000|2021-09-16 05:00:00|43647.2|43627.2|43681.7|43661.7|43686.7|43666.7|43641.7|43621.7|59
1631768700000|2021-09-16 05:05:00|43683.7|43663.7|43709.2|43689.2|43714.2|43694.2|43677.2|43657.2|49
1631769000000|2021-09-16 05:10:00|43704.2|43684.2|43691.7|43671.7|43704.2|43684.2|43679.7|43659.7|51
1631769300000|2021-09-16 05:15:00|43689.6|43669.6|43691.7|43671.7|43702.1|43682.1|43684.2|43664.2|20
1631769600000|2021-09-16 05:20:00|43690.7|43670.7|43671.6|43651.6|43690.7|43670.7|43669.1|43649.1|20
1631769900000|2021-09-16 05:25:00|43674.1|43654.1|43656.6|43636.6|43676.6|43656.6|43637.6|43617.6|75
1631770200000|2021-09-16 05:30:00|43659.1|43639.1|43641.6|43621.6|43684.1|43664.1|43639.1|43619.1|93
1631770500000|2021-09-16 05:35:00|43641.1|43621.1|43489.1|43469.1|43641.6|43621.6|43486.6|43466.6|423
1631770800000|2021-09-16 05:40:00|43486.6|43466.6|43466.6|43446.6|43546.6|43526.6|43464.1|43444.1|227
1631771100000|2021-09-16 05:45:00|43464.6|43444.6|43381.1|43361.1|43469.1|43449.1|43337.1|43317.1|558
1631771400000|2021-09-16 05:50:00|43378.6|43358.6|43372.6|43352.6|43429.1|43409.1|43344.6|43324.6|223
1631771700000|2021-09-16 05:55:00|43373.1|43353.1|43352.6|43332.6|43427.6|43407.6|43350.1|43330.1|168
1631772000000|2021-09-16 06:00:00|43348.6|43328.6|43373.6|43353.6|43381.6|43361.6|43320.1|43300.1|344
1631772300000|2021-09-16 06:05:00|43374.1|43354.1|43346.1|43326.1|43391.6|43371.6|43344.1|43324.1|197
1631772600000|2021-09-16 06:10:00|43344.1|43324.1|43334.6|43314.6|43406.6|43386.6|43319.6|43299.6|225
1631772900000|2021-09-16 06:15:00|43337.1|43317.1|43418.6|43398.6|43440.6|43420.6|43332.1|43312.1|291
1631773200000|2021-09-16 06:20:00|43421.1|43401.1|43428.6|43408.6|43443.1|43423.1|43374.1|43354.1|201
1631773500000|2021-09-16 06:25:00|43426.6|43406.6|43386.6|43366.6|43441.1|43421.1|43386.6|43366.6|134
1631773800000|2021-09-16 06:30:00|43386.1|43366.1|43316.6|43296.6|43388.6|43368.6|43306.1|43286.1|346
1631774100000|2021-09-16 06:35:00|43319.1|43299.1|43310.1|43290.1|43324.1|43304.1|43256.6|43236.6|233
1631774400000|2021-09-16 06:40:00|43309.6|43289.6|43362.6|43342.6|43375.1|43355.1|43309.6|43289.6|232
1631774700000|2021-09-16 06:45:00|43360.6|43340.6|43327.6|43307.6|43370.1|43350.1|43322.6|43302.6|295
1631775000000|2021-09-16 06:50:00|43327.1|43307.1|43316.1|43296.1|43340.1|43320.1|43302.6|43282.6|184
1631775300000|2021-09-16 06:55:00|43318.1|43298.1|43366.6|43346.6|43366.6|43346.6|43286.1|43266.1|238
1631775600000|2021-09-16 07:00:00|43364.6|43344.6|43438.6|43418.6|43448.6|43428.6|43341.1|43321.1|303
1631775900000|2021-09-16 07:05:00|43441.1|43421.1|43423.6|43403.6|43473.6|43453.6|43398.6|43378.6|190
1631776200000|2021-09-16 07:10:00|43426.1|43406.1|43417.6|43397.6|43426.1|43406.1|43396.1|43376.1|105
1631776500000|2021-09-16 07:15:00|43421.1|43401.1|43433.6|43413.6|43436.1|43416.1|43375.6|43355.6|79
1631776800000|2021-09-16 07:20:00|43436.1|43416.1|43406.1|43386.1|43448.6|43428.6|43398.6|43378.6|104
1631777100000|2021-09-16 07:25:00|43404.1|43384.1|43391.1|43371.1|43406.1|43386.1|43373.6|43353.6|88
1631777400000|2021-09-16 07:30:00|43388.6|43368.6|43331.1|43311.1|43393.6|43373.6|43316.1|43296.1|127
1631777700000|2021-09-16 07:35:00|43324.5|43304.5|43299|43279|43331.1|43311.1|43299|43279|74
1631778000000|2021-09-16 07:40:00|43296|43276|43233.5|43213.5|43296|43276|43183.5|43163.5|303
1631778300000|2021-09-16 07:45:00|43231|43211|43279.5|43259.5|43282|43262|43179.5|43159.5|215
1631778600000|2021-09-16 07:50:00|43282|43262|43232.5|43212.5|43282|43262|43232.5|43212.5|63
1631778900000|2021-09-16 07:55:00|43229.5|43209.5|43302|43282|43324.5|43304.5|43224.5|43204.5|106
1631779200000|2021-09-16 08:00:00|43299.5|43279.5|43334.5|43314.5|43341|43321|43262|43242|83
1631779500000|2021-09-16 08:05:00|43337|43317|43252.5|43232.5|43347|43327|43252.5|43232.5|68
1631779800000|2021-09-16 08:10:00|43249.5|43229.5|43219.5|43199.5|43254.5|43234.5|43207|43187|147
1631780100000|2021-09-16 08:15:00|43215.5|43195.5|43279.5|43259.5|43292.5|43272.5|43212|43192|95
1631780400000|2021-09-16 08:20:00|43281.5|43261.5|43182.5|43162.5|43294.5|43274.5|43177.5|43157.5|129
1631780700000|2021-09-16 08:25:00|43180.5|43160.5|43176.5|43156.5|43194.5|43174.5|43144.5|43124.5|168
1631781000000|2021-09-16 08:30:00|43177|43157|43229.5|43209.5|43239|43219|43142.5|43122.5|132
1631781300000|2021-09-16 08:35:00|43231.5|43211.5|43234.5|43214.5|43259.5|43239.5|43207|43187|139
1631781600000|2021-09-16 08:40:00|43236.5|43216.5|43224|43204|43236.5|43216.5|43202|43182|49
1631781900000|2021-09-16 08:45:00|43224.5|43204.5|43202|43182|43259.5|43239.5|43202|43182|90
1631782200000|2021-09-16 08:50:00|43204.5|43184.5|43248|43228|43255|43235|43192.5|43172.5|99
1631782500000|2021-09-16 08:55:00|43246|43226|43262|43242|43262|43242|43221|43201|50
1631782800000|2021-09-16 09:00:00|43263|43243|43300.5|43280.5|43320.5|43300.5|43240.5|43220.5|145
1631783100000|2021-09-16 09:05:00|43303|43283|43253|43233|43303|43283|43250.5|43230.5|50
1631783400000|2021-09-16 09:10:00|43250.5|43230.5|43268|43248|43278|43258|43245.5|43225.5|49
1631783700000|2021-09-16 09:15:00|43270.5|43250.5|43333|43313|43333|43313|43270.5|43250.5|106
1631784000000|2021-09-16 09:20:00|43331|43311|43315.5|43295.5|43331|43311|43290.5|43270.5|49
1631784300000|2021-09-16 09:25:00|43311.5|43291.5|43325.5|43305.5|43350|43330|43303|43283|76
1631784600000|2021-09-16 09:30:00|43324.5|43304.5|43318|43298|43340.5|43320.5|43305.5|43285.5|30
1631784900000|2021-09-16 09:35:00|43316|43296|43300.5|43280.5|43318|43298|43283|43263|42
1631785200000|2021-09-16 09:40:00|43303|43283|43255|43235|43303|43283|43255|43235|77
1631785500000|2021-09-16 09:45:00|43253|43233|43257|43237|43257|43237|43222.5|43202.5|58
1631785800000|2021-09-16 09:50:00|43257.5|43237.5|43243|43223|43263|43243|43223|43203|47
1631786100000|2021-09-16 09:55:00|43245|43225|43241|43221|43255.5|43235.5|43206|43186|63
1631786400000|2021-09-16 10:00:00|43241.5|43221.5|43253|43233|43255.5|43235.5|43206|43186|47
1631786700000|2021-09-16 10:05:00|43250.5|43230.5|43163|43143|43253|43233|43158|43138|100
1631787000000|2021-09-16 10:10:00|43165.5|43145.5|43204|43184|43218.5|43198.5|43154|43134|97
1631787300000|2021-09-16 10:15:00|43202|43182|43231.5|43211.5|43241.5|43221.5|43201.5|43181.5|65
1631787600000|2021-09-16 10:20:00|43229.5|43209.5|43221.5|43201.5|43236.5|43216.5|43219|43199|22
1631787900000|2021-09-16 10:25:00|43224|43204|43228.5|43208.5|43237|43217|43217|43197|42
1631788200000|2021-09-16 10:30:00|43230.4|43210.4|43225.9|43205.9|43253.5|43233.5|43211.5|43191.5|82
1631788500000|2021-09-16 10:35:00|43226.5|43206.5|43181.4|43161.4|43246.4|43226.4|43181.4|43161.4|80
1631788800000|2021-09-16 10:40:00|43177|43157|43168.9|43148.9|43177|43157|43123.9|43103.9|159
1631789100000|2021-09-16 10:45:00|43171.4|43151.4|43174.9|43154.9|43195.9|43175.9|43163.9|43143.9|172
1631789400000|2021-09-16 10:50:00|43172.4|43152.4|43189.4|43169.4|43196.9|43176.9|43159.4|43139.4|117
1631789700000|2021-09-16 10:55:00|43186.9|43166.9|43204.4|43184.4|43205.9|43185.9|43173.4|43153.4|139
1631790000000|2021-09-16 11:00:00|43206.4|43186.4|43217.9|43197.9|43224.9|43204.9|43177.4|43157.4|87
1631790300000|2021-09-16 11:05:00|43215.9|43195.9|43182.4|43162.4|43224.4|43204.4|43182.4|43162.4|50
1631790600000|2021-09-16 11:10:00|43184.4|43164.4|43159.9|43139.9|43187.4|43167.4|43159.9|43139.9|68
1631790900000|2021-09-16 11:15:00|43162.4|43142.4|43164.9|43144.9|43197.4|43177.4|43157.4|43137.4|96
1631791200000|2021-09-16 11:20:00|43162.9|43142.9|43119.9|43099.9|43164.9|43144.9|43112.4|43092.4|134
1631791500000|2021-09-16 11:25:00|43121.9|43101.9|43184.9|43164.9|43189.4|43169.4|43117.4|43097.4|147
1631791800000|2021-09-16 11:30:00|43177.4|43157.4|43152.4|43132.4|43187.4|43167.4|43140.4|43120.4|247
1631792100000|2021-09-16 11:35:00|43153.4|43133.4|43152.4|43132.4|43164.4|43144.4|43114.9|43094.9|184
1631792400000|2021-09-16 11:40:00|43154.4|43134.4|43156.9|43136.9|43201.9|43181.9|43149.9|43129.9|114
1631792700000|2021-09-16 11:45:00|43159.4|43139.4|43149.9|43129.9|43191.9|43171.9|43147.4|43127.4|74
1631793000000|2021-09-16 11:50:00|43145.9|43125.9|43119.9|43099.9|43145.9|43125.9|43089.9|43069.9|195
1631793300000|2021-09-16 11:55:00|43121.9|43101.9|43207.4|43187.4|43209.9|43189.9|43119.9|43099.9|166
1631793600000|2021-09-16 12:00:00|43204.9|43184.9|43196.4|43176.4|43264.4|43244.4|43196.4|43176.4|304
1631793900000|2021-09-16 12:05:00|43198.4|43178.4|43208.9|43188.9|43223.9|43203.9|43183.9|43163.9|158
1631794200000|2021-09-16 12:10:00|43206.9|43186.9|43221.4|43201.4|43271.4|43251.4|43188.9|43168.9|273
1631794500000|2021-09-16 12:15:00|43216.4|43196.4|43153.9|43133.9|43230.9|43210.9|43134.9|43114.9|275
1631794800000|2021-09-16 12:20:00|43149.4|43129.4|43143.9|43123.9|43176.4|43156.4|43103.9|43083.9|234
1631795100000|2021-09-16 12:25:00|43146.4|43126.4|43201.4|43181.4|43226.4|43206.4|43141.4|43121.4|213
1631795400000|2021-09-16 12:30:00|43203.4|43183.4|43255.9|43235.9|43278.9|43258.9|43146.4|43126.4|319
1631795700000|2021-09-16 12:35:00|43254.4|43234.4|43333.9|43313.9|43341.4|43321.4|43223.9|43203.9|356
1631796000000|2021-09-16 12:40:00|43331.4|43311.4|43182.9|43162.9|43333.9|43313.9|43177.9|43157.9|224
1631796300000|2021-09-16 12:45:00|43180.4|43160.4|43197.9|43177.9|43262.9|43242.9|43165.4|43145.4|218
1631796600000|2021-09-16 12:50:00|43195.4|43175.4|43145.4|43125.4|43232.9|43212.9|43123.4|43103.4|262
1631796900000|2021-09-16 12:55:00|43142.9|43122.9|43116.4|43096.4|43162.9|43142.9|43079.4|43059.4|392
1631797200000|2021-09-16 13:00:00|43111.4|43091.4|43233.9|43213.9|43251.4|43231.4|43083.9|43063.9|852
1631797500000|2021-09-16 13:05:00|43231.4|43211.4|43298.9|43278.9|43303.9|43283.9|43218.9|43198.9|396
1631797800000|2021-09-16 13:10:00|43300.9|43280.9|43138.4|43118.4|43300.9|43280.9|43127.9|43107.9|493
1631798100000|2021-09-16 13:15:00|43137.9|43117.9|43181.4|43161.4|43193.9|43173.9|43115.4|43095.4|271
1631798400000|2021-09-16 13:20:00|43176.4|43156.4|43166.4|43146.4|43233.9|43213.9|43138.9|43118.9|229
1631798700000|2021-09-16 13:25:00|43164.4|43144.4|43076.4|43056.4|43190.9|43170.9|43069.4|43049.4|370
1631799000000|2021-09-16 13:30:00|43073.9|43053.9|43086.9|43066.9|43132.4|43112.4|43049.9|43029.9|528
1631799300000|2021-09-16 13:35:00|43087.4|43067.4|42983.9|42963.9|43089.9|43069.9|42976.4|42956.4|781
1631799600000|2021-09-16 13:40:00|42987.8|42967.8|42989.9|42969.9|42993.4|42973.4|42829.4|42809.4|972
1631799900000|2021-09-16 13:45:00|42992.4|42972.4|42887.9|42867.9|43002.4|42982.4|42863.4|42843.4|746
1631800200000|2021-09-16 13:50:00|42885.9|42865.9|42928.4|42908.4|42953.9|42933.9|42870.9|42850.9|342
1631800500000|2021-09-16 13:55:00|42925.4|42905.4|42808.4|42788.4|42925.4|42905.4|42795.9|42775.9|926
1631800800000|2021-09-16 14:00:00|42806.4|42786.4|42855.9|42835.9|42865.9|42845.9|42801.4|42781.4|551
1631801100000|2021-09-16 14:05:00|42850.9|42830.9|42998.4|42978.4|43001.9|42981.9|42813.4|42793.4|819
1631801400000|2021-09-16 14:10:00|42990.9|42970.9|43008.4|42988.4|43083.4|43063.4|42961.4|42941.4|716
1631801700000|2021-09-16 14:15:00|43005.4|42985.4|42908.4|42888.4|43035.9|43015.9|42880.9|42860.9|814
1631802000000|2021-09-16 14:20:00|42904.4|42884.4|42806.9|42786.9|42905.9|42885.9|42804.4|42784.4|949
1631802300000|2021-09-16 14:25:00|42808.4|42788.4|42796.9|42776.9|42826.9|42806.9|42761.9|42741.9|849
1631802600000|2021-09-16 14:30:00|42801.9|42781.9|42866.9|42846.9|42869.4|42849.4|42771.9|42751.9|645
1631802900000|2021-09-16 14:35:00|42864.4|42844.4|42890.3|42870.3|42903.9|42883.9|42814.4|42794.4|586
1631803200000|2021-09-16 14:40:00|42888.4|42868.4|42893.4|42873.4|42933.9|42913.9|42880.9|42860.9|359
1631803500000|2021-09-16 14:45:00|42890.9|42870.9|42878.3|42858.3|42890.9|42870.9|42811.4|42791.4|340
1631803800000|2021-09-16 14:50:00|42876.4|42856.4|42903.9|42883.9|42928.3|42908.3|42813.3|42793.3|299
1631804100000|2021-09-16 14:55:00|42903.3|42883.3|42873.3|42853.3|42903.3|42883.3|42820.8|42800.8|280
1631804400000|2021-09-16 15:00:00|42872.8|42852.8|42853.3|42833.3|42916.8|42896.8|42848.3|42828.3|261
1631804700000|2021-09-16 15:05:00|42855.3|42835.3|42868.3|42848.3|42875.8|42855.8|42835.8|42815.8|272
1631805000000|2021-09-16 15:10:00|42866.3|42846.3|42830.8|42810.8|42876.3|42856.3|42830.8|42810.8|212
1631805300000|2021-09-16 15:15:00|42834.8|42814.8|42858.3|42838.3|42860.8|42840.8|42815.8|42795.8|302
1631805600000|2021-09-16 15:20:00|42860.3|42840.3|42827.8|42807.8|42864.8|42844.8|42805.8|42785.8|219
1631805900000|2021-09-16 15:25:00|42830.8|42810.8|42793.3|42773.3|42837.8|42817.8|42786.3|42766.3|193
1631806200000|2021-09-16 15:30:00|42795.8|42775.8|42850.8|42830.8|42852.8|42832.8|42785.8|42765.8|200
1631806500000|2021-09-16 15:35:00|42852.8|42832.8|42874.8|42854.8|42877.3|42857.3|42840.8|42820.8|183
1631806800000|2021-09-16 15:40:00|42876.8|42856.8|42847.3|42827.3|42876.8|42856.8|42839.8|42819.8|192
1631807100000|2021-09-16 15:45:00|42849.8|42829.8|42881.8|42861.8|42883.3|42863.3|42827.3|42807.3|227
1631807400000|2021-09-16 15:50:00|42884.3|42864.3|42872.3|42852.3|42899.8|42879.8|42843.3|42823.3|212
1631807700000|2021-09-16 15:55:00|42869.8|42849.8|42908.3|42888.3|42908.3|42888.3|42862.3|42842.3|130
1631808000000|2021-09-16 16:00:00|42905.8|42885.8|42863.3|42843.3|42910.8|42890.8|42853.3|42833.3|258
1631808300000|2021-09-16 16:05:00|42863.8|42843.8|42884.8|42864.8|42889.8|42869.8|42858.3|42838.3|221
1631808600000|2021-09-16 16:10:00|42882.3|42862.3|42887.3|42867.3|42889.8|42869.8|42869.8|42849.8|121
1631808900000|2021-09-16 16:15:00|42884.8|42864.8|42884.8|42864.8|42897.3|42877.3|42875.3|42855.3|217
1631809200000|2021-09-16 16:20:00|42884.3|42864.3|42842.3|42822.3|42884.3|42864.3|42839.8|42819.8|196
1631809500000|2021-09-16 16:25:00|42844.8|42824.8|42819.8|42799.8|42849.8|42829.8|42819.8|42799.8|185
1631809800000|2021-09-16 16:30:00|42817.8|42797.8|42849.8|42829.8|42849.8|42829.8|42814.8|42794.8|162
1631810100000|2021-09-16 16:35:00|42852.3|42832.3|42874.8|42854.8|42884.8|42864.8|42839.8|42819.8|201
1631810400000|2021-09-16 16:40:00|42872.3|42852.3|42844.8|42824.8|42882.3|42862.3|42842.3|42822.3|184
1631810700000|2021-09-16 16:45:00|42846.8|42826.8|42857.3|42837.3|42874.8|42854.8|42834.8|42814.8|185
1631811000000|2021-09-16 16:50:00|42859.8|42839.8|42813.8|42793.8|42859.8|42839.8|42813.3|42793.3|280
1631811300000|2021-09-16 16:55:00|42815.8|42795.8|42824.8|42804.8|42845.8|42825.8|42798.8|42778.8|945
1631811600000|2021-09-16 17:00:00|42829.3|42809.3|42848.8|42828.8|42858.8|42838.8|42829.3|42809.3|332
1631811900000|2021-09-16 17:05:00|42850.7|42830.7|42804.8|42784.8|42851.3|42831.3|42799.8|42779.8|115
1631812200000|2021-09-16 17:10:00|42802.8|42782.8|42748.8|42728.8|42807.3|42787.3|42742.8|42722.8|179
1631812500000|2021-09-16 17:15:00|42748.3|42728.3|42745.8|42725.8|42782.8|42762.8|42745.8|42725.8|108
1631812800000|2021-09-16 17:20:00|42749.8|42729.8|42723.8|42703.8|42750.8|42730.8|42715.8|42695.8|176
1631813100000|2021-09-16 17:25:00|42725.8|42705.8|42711.8|42691.8|42730.8|42710.8|42709.3|42689.3|146
1631813400000|2021-09-16 17:30:00|42713.8|42693.8|42659.3|42639.3|42723.3|42703.3|42656.8|42636.8|233
1631813700000|2021-09-16 17:35:00|42663.8|42643.8|42638.8|42618.8|42671.8|42651.8|42636.8|42616.8|167
1631814000000|2021-09-16 17:40:00|42640.8|42620.8|42646.8|42626.8|42649.3|42629.3|42640.8|42620.8|104
1631814300000|2021-09-16 17:45:00|42644.8|42624.8|42636.8|42616.8|42644.8|42624.8|42621.8|42601.8|99
1631814600000|2021-09-16 17:50:00|42643.8|42623.8|42661.8|42641.8|42661.8|42641.8|42641.8|42621.8|128
1631814900000|2021-09-16 17:55:00|42663.8|42643.8|42676.3|42656.3|42691.8|42671.8|42638.8|42618.8|203
1631815200000|2021-09-16 18:00:00|42674.3|42654.3|42649.8|42629.8|42674.3|42654.3|42646.8|42626.8|107
1631815500000|2021-09-16 18:05:00|42647.8|42627.8|42666.3|42646.3|42669.3|42649.3|42642.8|42622.8|51
1631815800000|2021-09-16 18:10:00|42666.8|42646.8|42649.3|42629.3|42696.3|42676.3|42649.3|42629.3|104
1631816100000|2021-09-16 18:15:00|42651.3|42631.3|42641.8|42621.8|42664.3|42644.3|42637.3|42617.3|67
1631816400000|2021-09-16 18:20:00|42642.3|42622.3|42646.8|42626.8|42659.3|42639.3|42642.3|42622.3|67
1631816700000|2021-09-16 18:25:00|42649.3|42629.3|42631.8|42611.8|42653.8|42633.8|42624.3|42604.3|85
1631817000000|2021-09-16 18:30:00|42634.3|42614.3|42644.3|42624.3|42656.8|42636.8|42631.8|42611.8|71
1631817300000|2021-09-16 18:35:00|42643.8|42623.8|42573.8|42553.8|42643.8|42623.8|42573.8|42553.8|117
1631817600000|2021-09-16 18:40:00|42575.7|42555.7|42591.8|42571.8|42591.8|42571.8|42564.8|42544.8|93
1631817900000|2021-09-16 18:45:00|42596.8|42576.8|42639.3|42619.3|42639.3|42619.3|42596.8|42576.8|91
1631818200000|2021-09-16 18:50:00|42636.8|42616.8|42664.3|42644.3|42664.3|42644.3|42626.8|42606.8|68
1631818500000|2021-09-16 18:55:00|42665.3|42645.3|42669.3|42649.3|42674.3|42654.3|42656.8|42636.8|91
1631818800000|2021-09-16 19:00:00|42671.3|42651.3|42709.3|42689.3|42734.3|42714.3|42669.3|42649.3|130
1631819100000|2021-09-16 19:05:00|42711.2|42691.2|42716.8|42696.8|42729.3|42709.3|42711.2|42691.2|58
1631819400000|2021-09-16 19:10:00|42720.7|42700.7|42731.8|42711.8|42739.3|42719.3|42716.8|42696.8|101
1631819700000|2021-09-16 19:15:00|42732.3|42712.3|42699.3|42679.3|42736.8|42716.8|42692.3|42672.3|61
1631820000000|2021-09-16 19:20:00|42696.8|42676.8|42719.3|42699.3|42727.8|42707.8|42694.3|42674.3|90
1631820300000|2021-09-16 19:25:00|42717.3|42697.3|42711.8|42691.8|42736.8|42716.8|42711.8|42691.8|128
1631820600000|2021-09-16 19:30:00|42714.3|42694.3|42694.8|42674.8|42716.8|42696.8|42694.8|42674.8|124
1631820900000|2021-09-16 19:35:00|42696.7|42676.7|42682.3|42662.3|42696.7|42676.7|42682.3|42662.3|64
1631821200000|2021-09-16 19:40:00|42681.7|42661.7|42670.7|42650.7|42682.7|42662.7|42669.8|42649.8|108
1631821500000|2021-09-16 19:45:00|42665.7|42645.7|42640.7|42620.7|42665.7|42645.7|42628.2|42608.2|87
1631821800000|2021-09-16 19:50:00|42641.7|42621.7|42630.7|42610.7|42650.7|42630.7|42630.7|42610.7|64
1631822100000|2021-09-16 19:55:00|42632.7|42612.7|42655.2|42635.2|42655.7|42635.7|42625.7|42605.7|91
1631822400000|2021-09-16 20:00:00|42656.7|42636.7|42653.2|42633.2|42663.2|42643.2|42650.7|42630.7|51
1631822700000|2021-09-16 20:05:00|42655.2|42635.2|42683.2|42663.2|42683.2|42663.2|42655.2|42635.2|25
1631823000000|2021-09-16 20:10:00|42685.7|42665.7|42698.2|42678.2|42700.7|42680.7|42685.7|42665.7|40
1631823300000|2021-09-16 20:15:00|42698.7|42678.7|42705.7|42685.7|42705.7|42685.7|42698.7|42678.7|12
1631823600000|2021-09-16 20:20:00|42708.2|42688.2|42748.7|42728.7|42750.7|42730.7|42708.2|42688.2|53
1631823900000|2021-09-16 20:25:00|42750.7|42730.7|42733.2|42713.2|42753.2|42733.2|42730.7|42710.7|28
1631824200000|2021-09-16 20:30:00|42733.7|42713.7|42755.7|42735.7|42760.2|42740.2|42733.7|42713.7|43
1631824500000|2021-09-16 20:35:00|42760.2|42740.2|42758.2|42738.2|42773.7|42753.7|42758.2|42738.2|65
1631824800000|2021-09-16 20:40:00|42757.7|42737.7|42755.7|42735.7|42758.2|42738.2|42753.2|42733.2|23
1631825100000|2021-09-16 20:45:00|42753.2|42733.2|42763.2|42743.2|42763.2|42743.2|42738.2|42718.2|52
1631825400000|2021-09-16 20:50:00|42763.7|42743.7|42785.2|42765.2|42788.2|42768.2|42763.7|42743.7|39
1631825700000|2021-09-16 20:55:00|42785.7|42765.7|42823.2|42803.2|42825.7|42805.7|42785.7|42765.7|95
1631829600000|2021-09-16 22:00:00|42819.7|42799.7|42833.2|42813.2|42840.1|42820.1|42806.2|42786.2|66
1631829900000|2021-09-16 22:05:00|42830.7|42810.7|42823.2|42803.2|42833.2|42813.2|42823.2|42803.2|15
1631830200000|2021-09-16 22:10:00|42825.1|42805.1|42830.7|42810.7|42830.7|42810.7|42823.2|42803.2|22
1631830500000|2021-09-16 22:15:00|42831.7|42811.7|42848.2|42828.2|42850.7|42830.7|42831.7|42811.7|26
1631830800000|2021-09-16 22:20:00|42845.7|42825.7|42843.2|42823.2|42848.2|42828.2|42841.2|42821.2|10
1631831100000|2021-09-16 22:25:00|42838.2|42818.2|42843.1|42823.1|42845.1|42825.1|42838.1|42818.1|15
1631831400000|2021-09-16 22:30:00|42843.7|42823.7|42843.7|42823.7|42848.1|42828.1|42843.7|42823.7|10
1631831700000|2021-09-16 22:35:00|42847.6|42827.6|42848.7|42828.7|42848.7|42828.7|42845.6|42825.6|8
1631832000000|2021-09-16 22:40:00|42848.1|42828.1|42848.7|42828.7|42848.7|42828.7|42844.2|42824.2|11
1631832300000|2021-09-16 22:45:00|42850.6|42830.6|42843.1|42823.1|42850.6|42830.6|42843.1|42823.1|4
1631832600000|2021-09-16 22:50:00|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42838.7|42818.7|10
1631832900000|2021-09-16 22:55:00|42845.1|42825.1|42845.6|42825.6|42845.6|42825.6|42838.7|42818.7|9
1631833200000|2021-09-16 23:00:00|42849.6|42829.6|42882.1|42862.1|42888.1|42868.1|42849.6|42829.6|74
1631833500000|2021-09-16 23:05:00|42879.6|42859.6|42879.6|42859.6|42889.6|42869.6|42879.6|42859.6|22
1631833800000|2021-09-16 23:10:00|42874.6|42854.6|42884.6|42864.6|42886.6|42866.6|42872.1|42852.1|25
1631834100000|2021-09-16 23:15:00|42880.1|42860.1|42882.1|42862.1|42884.6|42864.6|42875.1|42855.1|14
1631834400000|2021-09-16 23:20:00|42882.6|42862.6|42880.1|42860.1|42884.6|42864.6|42877.1|42857.1|10
1631834700000|2021-09-16 23:25:00|42884.6|42864.6|42889.6|42869.6|42891.6|42871.6|42884.6|42864.6|8
1631835000000|2021-09-16 23:30:00|42887.6|42867.6|42889.6|42869.6|42892.1|42872.1|42887.1|42867.1|4
1631835300000|2021-09-16 23:35:00|42892.1|42872.1|42877.1|42857.1|42892.1|42872.1|42875.1|42855.1|20
1631835600000|2021-09-16 23:40:00|42875.1|42855.1|42861.6|42841.6|42879.1|42859.1|42861|42841|54
1631835900000|2021-09-16 23:45:00|42861|42841|42856.6|42836.6|42861|42841|42856.6|42836.6|14
1631836200000|2021-09-16 23:50:00|42854.6|42834.6|42849.1|42829.1|42856|42836|42845.5|42825.5|39
1631836500000|2021-09-16 23:55:00|42851|42831|42845.5|42825.5|42851|42831|42832.1|42812.1|28
1631836800000|2021-09-17 00:00:00|42841.6|42821.6|42858.5|42838.5|42871|42851|42831.6|42811.6|41
1631837100000|2021-09-17 00:05:00|42856|42836|42853.5|42833.5|42866|42846|42851|42831|21
1631837400000|2021-09-17 00:10:00|42856|42836|42853.5|42833.5|42868.5|42848.5|42853.5|42833.5|16
1631837700000|2021-09-17 00:15:00|42851.6|42831.6|42846|42826|42856|42836|42844|42824|27
1631838000000|2021-09-17 00:20:00|42848|42828|42848.5|42828.5|42848.5|42828.5|42833.5|42813.5|17
1631838300000|2021-09-17 00:25:00|42846|42826|42856|42836|42856|42836|42843.5|42823.5|20
1631838600000|2021-09-17 00:30:00|42858|42838|42873.5|42853.5|42873.5|42853.5|42856|42836|24
1631838900000|2021-09-17 00:35:00|42871|42851|42891|42871|42901|42881|42871|42851|59
1631839200000|2021-09-17 00:40:00|42893.5|42873.5|42886|42866|42893.5|42873.5|42876.5|42856.5|24
1631839500000|2021-09-17 00:45:00|42883.5|42863.5|42878.5|42858.5|42886|42866|42876|42856|23
1631839800000|2021-09-17 00:50:00|42879|42859|42896.5|42876.5|42901|42881|42878.5|42858.5|34
1631840100000|2021-09-17 00:55:00|42896|42876|42906.5|42886.5|42913|42893|42881|42861|124
1631840400000|2021-09-17 01:00:00|42908.5|42888.5|42958.5|42938.5|42986|42966|42903.5|42883.5|470
1631840700000|2021-09-17 01:05:00|42956|42936|42988.5|42968.5|42988.5|42968.5|42921|42901|183
1631841000000|2021-09-17 01:10:00|42986.5|42966.5|42973.5|42953.5|42986.5|42966.5|42949|42929|132
1631841300000|2021-09-17 01:15:00|42975.5|42955.5|43028.5|43008.5|43030.5|43010.5|42971|42951|234
1631841600000|2021-09-17 01:20:00|43031|43011|43026|43006|43038.5|43018.5|43006|42986|208
1631841900000|2021-09-17 01:25:00|43026.5|43006.5|42973.5|42953.5|43038.5|43018.5|42953.5|42933.5|132
1631842200000|2021-09-17 01:30:00|42975.5|42955.5|42924|42904|42978.5|42958.5|42911|42891|111
1631842500000|2021-09-17 01:35:00|42922|42902|43015|42995|43015|42995|42919.5|42899.5|177
1631842800000|2021-09-17 01:40:00|43015.5|42995.5|42994|42974|43030.5|43010.5|42983.5|42963.5|125
1631843100000|2021-09-17 01:45:00|42993.5|42973.5|42981.5|42961.5|43006.5|42986.5|42961.5|42941.5|84
1631843400000|2021-09-17 01:50:00|42979.5|42959.5|42919|42899|42981.5|42961.5|42914.5|42894.5|140
1631843700000|2021-09-17 01:55:00|42917|42897|42924|42904|42934|42914|42904|42884|74
1631844000000|2021-09-17 02:00:00|42922|42902|42963.1|42943.1|42965|42945|42911.5|42891.5|71
1631844300000|2021-09-17 02:05:00|42965|42945|42940.6|42920.6|42988.1|42968.1|42940.6|42920.6|97
1631844600000|2021-09-17 02:10:00|42940|42920|42968.1|42948.1|42975|42955|42940|42920|50
1631844900000|2021-09-17 02:15:00|42970|42950|42958.6|42938.6|42970|42950|42946.6|42926.6|34
1631845200000|2021-09-17 02:20:00|42957.5|42937.5|42963|42943|42975.5|42955.5|42955|42935|34
1631845500000|2021-09-17 02:25:00|42961.1|42941.1|42958.6|42938.6|42970.5|42950.5|42958.6|42938.6|32
1631845800000|2021-09-17 02:30:00|42956.6|42936.6|42958.6|42938.6|42973|42953|42943|42923|70
1631846100000|2021-09-17 02:35:00|42960.5|42940.5|42988|42968|42996.1|42976.1|42958.6|42938.6|62
1631846400000|2021-09-17 02:40:00|42987.5|42967.5|43067|43047|43079.5|43059.5|42985.5|42965.5|199
1631846700000|2021-09-17 02:45:00|43069.5|43049.5|43064.5|43044.5|43092|43072|43059|43039|132
1631847000000|2021-09-17 02:50:00|43064|43044|43024.5|43004.5|43064|43044|43022|43002|117
1631847300000|2021-09-17 02:55:00|43025|43005|43035.5|43015.5|43038.6|43018.6|43018|42998|61
1631847600000|2021-09-17 03:00:00|43037.5|43017.5|43043|43023|43060|43040|43028|43008|100
1631847900000|2021-09-17 03:05:00|43045.5|43025.5|43080.5|43060.5|43093|43073|43040|43020|78
1631848200000|2021-09-17 03:10:00|43082.5|43062.5|43101.5|43081.5|43119|43099|43076.5|43056.5|114
1631848500000|2021-09-17 03:15:00|43099|43079|43110|43090|43121.5|43101.5|43099|43079|72
1631848800000|2021-09-17 03:20:00|43109.5|43089.5|43083.5|43063.5|43119|43099|43083.5|43063.5|72
1631849100000|2021-09-17 03:25:00|43082.5|43062.5|43101.5|43081.5|43107|43087|43074.5|43054.5|102
1631849400000|2021-09-17 03:30:00|43099.5|43079.5|43076.5|43056.5|43099.5|43079.5|43074|43054|25
1631849700000|2021-09-17 03:35:00|43075.9|43055.9|43071.4|43051.4|43079|43059|43069.5|43049.5|20
1631850000000|2021-09-17 03:40:00|43068.9|43048.9|43072|43052|43078.4|43058.4|43068.9|43048.9|20
1631850300000|2021-09-17 03:45:00|43069.5|43049.5|43051.4|43031.4|43071.4|43051.4|43043.4|43023.4|41
1631850600000|2021-09-17 03:50:00|43049.5|43029.5|43053.9|43033.9|43053.9|43033.9|43043.9|43023.9|22
1631850900000|2021-09-17 03:55:00|43052|43032|43061.4|43041.4|43068.9|43048.9|43051.4|43031.4|13
1631851200000|2021-09-17 04:00:00|43059.5|43039.5|43067|43047|43068.4|43048.4|43054.5|43034.5|25
1631851500000|2021-09-17 04:05:00|43068.9|43048.9|43058.9|43038.9|43068.9|43048.9|43058.9|43038.9|10
1631851800000|2021-09-17 04:10:00|43055|43035|43053.9|43033.9|43068.9|43048.9|43053.9|43033.9|36
1631852100000|2021-09-17 04:15:00|43051.4|43031.4|43043.9|43023.9|43053.9|43033.9|43038.9|43018.9|22
1631852400000|2021-09-17 04:20:00|43041.4|43021.4|43048.9|43028.9|43055.9|43035.9|43036.4|43016.4|26
1631852700000|2021-09-17 04:25:00|43046.4|43026.4|43051.4|43031.4|43051.4|43031.4|43036.4|43016.4|25
1631853000000|2021-09-17 04:30:00|43053.9|43033.9|43033.4|43013.4|43053.9|43033.9|43026.9|43006.9|29
1631853300000|2021-09-17 04:35:00|43033.9|43013.9|43046.4|43026.4|43046.4|43026.4|43026.4|43006.4|22
1631853600000|2021-09-17 04:40:00|43048.4|43028.4|43050|43030|43051.9|43031.9|43039.4|43019.4|23
1631853900000|2021-09-17 04:45:00|43049.4|43029.4|43064.4|43044.4|43074.4|43054.4|43049.4|43029.4|37
1631854200000|2021-09-17 04:50:00|43066.4|43046.4|43061.9|43041.9|43071.9|43051.9|43059.4|43039.4|15
1631854500000|2021-09-17 04:55:00|43061.4|43041.4|43074.4|43054.4|43074.4|43054.4|43061.4|43041.4|25
1631854800000|2021-09-17 05:00:00|43070|43050|43079.4|43059.4|43089.4|43069.4|43064.4|43044.4|32
1631855100000|2021-09-17 05:05:00|43077.5|43057.5|43081.9|43061.9|43089.4|43069.4|43071.9|43051.9|53
1631855400000|2021-09-17 05:10:00|43083.9|43063.9|43064.4|43044.4|43086.9|43066.9|43064.4|43044.4|30
1631855700000|2021-09-17 05:15:00|43066.9|43046.9|43091.4|43071.4|43091.9|43071.9|43066.9|43046.9|18
1631856000000|2021-09-17 05:20:00|43091.9|43071.9|43090.5|43070.5|43099.9|43079.9|43084.4|43064.4|68
1631856300000|2021-09-17 05:25:00|43091|43071|43088|43068|43093|43073|43080.5|43060.5|35
1631856600000|2021-09-17 05:30:00|43093|43073|43038|43018|43114.9|43094.9|43022|43002|228
1631856900000|2021-09-17 05:35:00|43039.9|43019.9|43025.5|43005.5|43045.5|43025.5|42998.5|42978.5|108
1631857200000|2021-09-17 05:40:00|43028|43008|43005.5|42985.5|43044.9|43024.9|43003|42983|107
1631857500000|2021-09-17 05:45:00|43007.4|42987.4|43013.5|42993.5|43018.5|42998.5|42978|42958|161
1631857800000|2021-09-17 05:50:00|43011|42991|43032.4|43012.4|43032.4|43012.4|43003|42983|92
1631858100000|2021-09-17 05:55:00|43030.5|43010.5|43033|43013|43045.5|43025.5|43020.5|43000.5|95
1631858400000|2021-09-17 06:00:00|43035.5|43015.5|43003.5|42983.5|43052.4|43032.4|43003.5|42983.5|90
1631858700000|2021-09-17 06:05:00|43006|42986|43050.4|43030.4|43060.4|43040.4|43003|42983|75
1631859000000|2021-09-17 06:10:00|43048.5|43028.5|43061.9|43041.9|43064.9|43044.9|43020.4|43000.4|121
1631859300000|2021-09-17 06:15:00|43059.9|43039.9|43039.4|43019.4|43074.9|43054.9|43039.4|43019.4|108
1631859600000|2021-09-17 06:20:00|43041.9|43021.9|42989.4|42969.4|43049.4|43029.4|42989.4|42969.4|145
1631859900000|2021-09-17 06:25:00|42987.4|42967.4|42984.9|42964.9|43009.4|42989.4|42964.4|42944.4|196
1631860200000|2021-09-17 06:30:00|42984.4|42964.4|42954.4|42934.4|42999.4|42979.4|42951.9|42931.9|149
1631860500000|2021-09-17 06:35:00|42956.9|42936.9|42944.4|42924.4|42959.4|42939.4|42929.4|42909.4|190
1631860800000|2021-09-17 06:40:00|42941.9|42921.9|42939.4|42919.4|42964.4|42944.4|42931.9|42911.9|146
1631861100000|2021-09-17 06:45:00|42936.9|42916.9|42886.9|42866.9|42937.4|42917.4|42847.4|42827.4|379
1631861400000|2021-09-17 06:50:00|42886.4|42866.4|42867.4|42847.4|42914.4|42894.4|42855.4|42835.4|224
1631861700000|2021-09-17 06:55:00|42869.4|42849.4|42899.4|42879.4|42944.4|42924.4|42863.9|42843.9|238
1631862000000|2021-09-17 07:00:00|42904.4|42884.4|42964.4|42944.4|42964.4|42944.4|42864.4|42844.4|215
1631862300000|2021-09-17 07:05:00|42966.3|42946.3|42949.4|42929.4|42971.9|42951.9|42949.4|42929.4|115
1631862600000|2021-09-17 07:10:00|42947.4|42927.4|43006.9|42986.9|43021.9|43001.9|42939.4|42919.4|144
1631862900000|2021-09-17 07:15:00|43008.8|42988.8|42983.8|42963.8|43019.4|42999.4|42952.4|42932.4|135
1631863200000|2021-09-17 07:20:00|42986.3|42966.3|43086.9|43066.9|43086.9|43066.9|42971.9|42951.9|169
1631863500000|2021-09-17 07:25:00|43084.9|43064.9|43091.3|43071.3|43096.9|43076.9|43064.4|43044.4|148
1631863800000|2021-09-17 07:30:00|43089.4|43069.4|43031.9|43011.9|43093.8|43073.8|43027.4|43007.4|155
1631864100000|2021-09-17 07:35:00|43033.8|43013.8|43056.9|43036.9|43069.4|43049.4|43009.4|42989.4|111
1631864400000|2021-09-17 07:40:00|43054.9|43034.9|43084.4|43064.4|43089.4|43069.4|43039.4|43019.4|99
1631864700000|2021-09-17 07:45:00|43082.4|43062.4|43060.8|43040.8|43084.4|43064.4|43039.4|43019.4|108
1631865000000|2021-09-17 07:50:00|43061.3|43041.3|43135.8|43115.8|43173.3|43153.3|43056.9|43036.9|317
1631865300000|2021-09-17 07:55:00|43133.3|43113.3|43053.3|43033.3|43133.3|43113.3|43047.8|43027.8|161
1631865600000|2021-09-17 08:00:00|43055.8|43035.8|43021.3|43001.3|43060.8|43040.8|42963.8|42943.8|380
1631865900000|2021-09-17 08:05:00|43019.3|42999.3|43033.8|43013.8|43056.3|43036.3|42971.3|42951.3|142
1631866200000|2021-09-17 08:10:00|43036.3|43016.3|43121.3|43101.3|43136.8|43116.8|43011.3|42991.3|218
1631866500000|2021-09-17 08:15:00|43123.3|43103.3|43375.8|43355.8|43376.3|43356.3|43113.8|43093.8|539
1631866800000|2021-09-17 08:20:00|43378.3|43358.3|43395.3|43375.3|43415.8|43395.8|43317.8|43297.8|482
1631867100000|2021-09-17 08:25:00|43390.3|43370.3|43397.8|43377.8|43467.8|43447.8|43349.7|43329.7|351
1631867400000|2021-09-17 08:30:00|43399.7|43379.7|43357.2|43337.2|43424.7|43404.7|43339.7|43319.7|310
1631867700000|2021-09-17 08:35:00|43359.2|43339.2|43448.7|43428.7|43465.6|43445.6|43349.7|43329.7|272
1631868000000|2021-09-17 08:40:00|43459.6|43439.6|43413.7|43393.7|43461.2|43441.2|43381.2|43361.2|235
1631868300000|2021-09-17 08:45:00|43411.7|43391.7|43340.6|43320.6|43418.7|43398.7|43326.2|43306.2|203
1631868600000|2021-09-17 08:50:00|43341.2|43321.2|43356.2|43336.2|43371.2|43351.2|43331.7|43311.7|96
1631868900000|2021-09-17 08:55:00|43358.1|43338.1|43361.2|43341.2|43391.2|43371.2|43343.7|43323.7|123
1631869200000|2021-09-17 09:00:00|43363.1|43343.1|43348.7|43328.7|43375.1|43355.1|43320.1|43300.1|125
1631869500000|2021-09-17 09:05:00|43346.7|43326.7|43309.2|43289.2|43356.7|43336.7|43306.7|43286.7|119
1631869800000|2021-09-17 09:10:00|43307.2|43287.2|43273.6|43253.6|43320.6|43300.6|43272.2|43252.2|179
1631870100000|2021-09-17 09:15:00|43271.7|43251.7|43313.6|43293.6|43318.1|43298.1|43259.2|43239.2|162
1631870400000|2021-09-17 09:20:00|43315.6|43295.6|43338.6|43318.6|43350.1|43330.1|43303.6|43283.6|128
1631870700000|2021-09-17 09:25:00|43334.7|43314.7|43346.7|43326.7|43348.6|43328.6|43318.6|43298.6|91
1631871000000|2021-09-17 09:30:00|43346.1|43326.1|43321.1|43301.1|43348.6|43328.6|43311.7|43291.7|97
1631871300000|2021-09-17 09:35:00|43321.7|43301.7|43299.2|43279.2|43336.1|43316.1|43296.7|43276.7|88
1631871600000|2021-09-17 09:40:00|43298.6|43278.6|43290.6|43270.6|43301.1|43281.1|43281.1|43261.1|120
1631871900000|2021-09-17 09:45:00|43288.6|43268.6|43293.6|43273.6|43323.6|43303.6|43281.1|43261.1|103
1631872200000|2021-09-17 09:50:00|43291.7|43271.7|43278.6|43258.6|43313.6|43293.6|43263.1|43243.1|141
1631872500000|2021-09-17 09:55:00|43278.1|43258.1|43268.6|43248.6|43298.6|43278.6|43241.1|43221.1|150
1631872800000|2021-09-17 10:00:00|43266.6|43246.6|43216.1|43196.1|43266.6|43246.6|43187.2|43167.2|215
1631873100000|2021-09-17 10:05:00|43213.6|43193.6|43228.6|43208.6|43236.1|43216.1|43191.1|43171.1|112
1631873400000|2021-09-17 10:10:00|43226.1|43206.1|43258.1|43238.1|43265.6|43245.6|43216.1|43196.1|129
1631873700000|2021-09-17 10:15:00|43258.6|43238.6|43272.6|43252.6|43330.1|43310.1|43243.6|43223.6|197
1631874000000|2021-09-17 10:20:00|43267.6|43247.6|43282.5|43262.5|43282.6|43262.6|43255.1|43235.1|150
1631874300000|2021-09-17 10:25:00|43285|43265|43294.5|43274.5|43297.5|43277.5|43262.5|43242.5|68
1631874600000|2021-09-17 10:30:00|43294|43274|43325|43305|43330|43310|43280|43260|115
1631874900000|2021-09-17 10:35:00|43322.5|43302.5|43265|43245|43322.5|43302.5|43265|43245|78
1631875200000|2021-09-17 10:40:00|43267.5|43247.5|43262|43242|43294.5|43274.5|43258.1|43238.1|118
1631875500000|2021-09-17 10:45:00|43265|43245|43279|43259|43294.5|43274.5|43260|43240|100
1631875800000|2021-09-17 10:50:00|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43260|43240|62
1631876100000|2021-09-17 10:55:00|43279|43259|43299|43279|43304|43284|43257|43237|117
1631876400000|2021-09-17 11:00:00|43297|43277|43276.5|43256.5|43314|43294|43266.5|43246.5|121
1631876700000|2021-09-17 11:05:00|43274.5|43254.5|43224|43204|43289|43269|43219|43199|98
1631877000000|2021-09-17 11:10:00|43226.5|43206.5|43224|43204|43269|43249|43221.5|43201.5|174
1631877300000|2021-09-17 11:15:00|43220|43200|43271.5|43251.5|43271.5|43251.5|43206.5|43186.5|149
1631877600000|2021-09-17 11:20:00|43273.4|43253.4|43314.5|43294.5|43323.4|43303.4|43273.4|43253.4|94
1631877900000|2021-09-17 11:25:00|43312.5|43292.5|43311.4|43291.4|43318.9|43298.9|43281.5|43261.5|111
1631878200000|2021-09-17 11:30:00|43312|43292|43314.5|43294.5|43335.9|43315.9|43293.9|43273.9|173
1631878500000|2021-09-17 11:35:00|43313.9|43293.9|43323.9|43303.9|43328.4|43308.4|43303.9|43283.9|113
1631878800000|2021-09-17 11:40:00|43324.5|43304.5|43335.9|43315.9|43371.4|43351.4|43322|43302|172
1631879100000|2021-09-17 11:45:00|43333.9|43313.9|43400|43380|43413.4|43393.4|43333.9|43313.9|205
1631879400000|2021-09-17 11:50:00|43405|43385|43403.9|43383.9|43427.5|43407.5|43383|43363|206
1631879700000|2021-09-17 11:55:00|43406.4|43386.4|43453.4|43433.4|43458.9|43438.9|43403.9|43383.9|247
1631880000000|2021-09-17 12:00:00|43453.9|43433.9|43456.4|43436.4|43487.9|43467.9|43448.4|43428.4|287
1631880300000|2021-09-17 12:05:00|43454.5|43434.5|43417.5|43397.5|43456.4|43436.4|43355|43335|354
1631880600000|2021-09-17 12:10:00|43410.5|43390.5|43445|43425|43520|43500|43407.5|43387.5|503
1631880900000|2021-09-17 12:15:00|43449.4|43429.4|43572.5|43552.5|43575|43555|43432.5|43412.5|418
1631881200000|2021-09-17 12:20:00|43570.5|43550.5|43531.4|43511.4|43581.9|43561.9|43522.5|43502.5|381
1631881500000|2021-09-17 12:25:00|43528.9|43508.9|43482.5|43462.5|43528.9|43508.9|43468.9|43448.9|275
1631881800000|2021-09-17 12:30:00|43476|43456|43465.3|43445.3|43485.5|43465.5|43410.5|43390.5|295
1631882100000|2021-09-17 12:35:00|43467.3|43447.3|43442.8|43422.8|43492.3|43472.3|43428.4|43408.4|197
1631882400000|2021-09-17 12:40:00|43445.3|43425.3|43400.3|43380.3|43455.9|43435.9|43382.8|43362.8|199
1631882700000|2021-09-17 12:45:00|43403.9|43383.9|43385|43365|43436.9|43416.9|43375|43355|280
1631883000000|2021-09-17 12:50:00|43382.5|43362.5|43350|43330|43397.5|43377.5|43345|43325|206
1631883300000|2021-09-17 12:55:00|43351.9|43331.9|43405|43385|43405|43385|43349.4|43329.4|141
1631883600000|2021-09-17 13:00:00|43402.5|43382.5|43432.4|43412.4|43439.9|43419.9|43368|43348|285
1631883900000|2021-09-17 13:05:00|43429.9|43409.9|43376.4|43356.4|43443.9|43423.9|43364.9|43344.9|282
1631884200000|2021-09-17 13:10:00|43374.9|43354.9|43324.9|43304.9|43409.9|43389.9|43284.9|43264.9|384
1631884500000|2021-09-17 13:15:00|43317.4|43297.4|43279.6|43259.6|43366.9|43346.9|43239|43219|426
1631884800000|2021-09-17 13:20:00|43279|43259|43274|43254|43314.6|43294.6|43267.1|43247.1|189
1631885100000|2021-09-17 13:25:00|43276|43256|43304|43284|43381|43361|43274|43254|293
1631885400000|2021-09-17 13:30:00|43300.6|43280.6|43097.1|43077.1|43317.1|43297.1|43092.1|43072.1|672
1631885700000|2021-09-17 13:35:00|43094|43074|43104.6|43084.6|43114.6|43094.6|43022.6|43002.6|594
1631886000000|2021-09-17 13:40:00|43102.6|43082.6|42995.1|42975.1|43117.1|43097.1|42977.1|42957.1|439
1631886300000|2021-09-17 13:45:00|42987.6|42967.6|42997.1|42977.1|43042.1|43022.1|42977.6|42957.6|490
1631886600000|2021-09-17 13:50:00|42992.1|42972.1|43032|43012|43082.1|43062.1|42977.1|42957.1|365
1631886900000|2021-09-17 13:55:00|43030.1|43010.1|42825.1|42805.1|43057|43037|42792.6|42772.6|658
1631887200000|2021-09-17 14:00:00|42825.6|42805.6|42713.1|42693.1|42863.1|42843.1|42686.1|42666.1|642
1631887500000|2021-09-17 14:05:00|42709.2|42689.2|42798.6|42778.6|42825.6|42805.6|42641.7|42621.7|523
1631887800000|2021-09-17 14:10:00|42796.1|42776.1|42727.2|42707.2|42798.1|42778.1|42716.7|42696.7|446
1631888100000|2021-09-17 14:15:00|42727.7|42707.7|42729.7|42709.7|42735.2|42715.2|42592.7|42572.7|698
1631888400000|2021-09-17 14:20:00|42727.7|42707.7|42677.2|42657.2|42829.2|42809.2|42677.2|42657.2|469
1631888700000|2021-09-17 14:25:00|42672.2|42652.2|42636.7|42616.7|42683.3|42663.3|42589.7|42569.7|600
1631889000000|2021-09-17 14:30:00|42634.7|42614.7|42703.6|42683.6|42709.2|42689.2|42591.7|42571.7|370
1631889300000|2021-09-17 14:35:00|42701.1|42681.1|42701.1|42681.1|42761.7|42741.7|42626.1|42606.1|340
1631889600000|2021-09-17 14:40:00|42699.2|42679.2|42711.1|42691.1|42726.1|42706.1|42636.1|42616.1|266
1631889900000|2021-09-17 14:45:00|42708.6|42688.6|42598.6|42578.6|42708.6|42688.6|42579.2|42559.2|391
1631890200000|2021-09-17 14:50:00|42594.7|42574.7|42681.1|42661.1|42693.1|42673.1|42586.7|42566.7|299
1631890500000|2021-09-17 14:55:00|42678.1|42658.1|42662.5|42642.5|42690.6|42670.6|42598.6|42578.6|250
1631890800000|2021-09-17 15:00:00|42665|42645|42773.1|42753.1|42773.1|42753.1|42640.6|42620.6|222
1631891100000|2021-09-17 15:05:00|42770.6|42750.6|42745.6|42725.6|42770.6|42750.6|42730.6|42710.6|187
1631891400000|2021-09-17 15:10:00|42743.1|42723.1|42743.6|42723.6|42752.5|42732.5|42676.6|42656.6|188
1631891700000|2021-09-17 15:15:00|42741.6|42721.6|42733.1|42713.1|42747.5|42727.5|42665.6|42645.6|216
1631892000000|2021-09-17 15:20:00|42732.5|42712.5|42684.1|42664.1|42763.1|42743.1|42675.6|42655.6|203
1631892300000|2021-09-17 15:25:00|42680.2|42660.2|42648.1|42628.1|42689.1|42669.1|42629.1|42609.1|188
1631892600000|2021-09-17 15:30:00|42646.1|42626.1|42673.1|42653.1|42675.6|42655.6|42558.1|42538.1|492
1631892900000|2021-09-17 15:35:00|42675.6|42655.6|42713.1|42693.1|42715.6|42695.6|42650|42630|184
1631893200000|2021-09-17 15:40:00|42712.5|42692.5|42700|42680|42740|42720|42690|42670|136
1631893500000|2021-09-17 15:45:00|42698.1|42678.1|42638.1|42618.1|42698.1|42678.1|42619.1|42599.1|228
1631893800000|2021-09-17 15:50:00|42640|42620|42668.1|42648.1|42670|42650|42623.1|42603.1|168
1631894100000|2021-09-17 15:55:00|42670|42650|42695.6|42675.6|42715.6|42695.6|42668.1|42648.1|150
1631894400000|2021-09-17 16:00:00|42693.6|42673.6|42650.5|42630.5|42703.1|42683.1|42646.1|42626.1|131
1631894700000|2021-09-17 16:05:00|42648|42628|42631.1|42611.1|42648|42628|42599.1|42579.1|127
1631895000000|2021-09-17 16:10:00|42630.5|42610.5|42663.6|42643.6|42666.1|42646.1|42622.2|42602.2|68
1631895300000|2021-09-17 16:15:00|42661.6|42641.6|42636.6|42616.6|42666.1|42646.1|42621.6|42601.6|86
1631895600000|2021-09-17 16:20:00|42634.6|42614.6|42672.1|42652.1|42676.1|42656.1|42619.6|42599.6|107
1631895900000|2021-09-17 16:25:00|42674.1|42654.1|42633.6|42613.6|42674.1|42654.1|42625.2|42605.2|90
1631896200000|2021-09-17 16:30:00|42634.1|42614.1|42624.1|42604.1|42634.1|42614.1|42607.7|42587.7|127
1631896500000|2021-09-17 16:35:00|42623.6|42603.6|42648.6|42628.6|42656.6|42636.6|42621.6|42601.6|93
1631896800000|2021-09-17 16:40:00|42646.6|42626.6|42506.6|42486.6|42646.6|42626.6|42501.6|42481.6|263
1631897100000|2021-09-17 16:45:00|42521.6|42501.6|42529.1|42509.1|42529.1|42509.1|42492.1|42472.1|147
1631897400000|2021-09-17 16:50:00|42538|42518|42438|42418|42546.6|42526.6|42433.6|42413.6|234
1631897700000|2021-09-17 16:55:00|42436.1|42416.1|42433|42413|42473|42453|42410.2|42390.2|966
1631898000000|2021-09-17 17:00:00|42431.1|42411.1|42438|42418|42445.5|42425.5|42413.6|42393.6|258
1631898300000|2021-09-17 17:05:00|42440|42420|42403|42383|42447.5|42427.5|42383.6|42363.6|231
1631898600000|2021-09-17 17:10:00|42407.5|42387.5|42403|42383|42433|42413|42398|42378|116
1631898900000|2021-09-17 17:15:00|42405|42385|42410.5|42390.5|42428|42408|42403|42383|64
1631899200000|2021-09-17 17:20:00|42408.5|42388.5|42398|42378|42410.5|42390.5|42395.5|42375.5|86
1631899500000|2021-09-17 17:25:00|42400.5|42380.5|42435|42415|42435|42415|42398.5|42378.5|117
1631899800000|2021-09-17 17:30:00|42436.9|42416.9|42359.1|42339.1|42438|42418|42356.6|42336.6|198
1631900100000|2021-09-17 17:35:00|42361.6|42341.6|42393|42373|42395.5|42375.5|42361.6|42341.6|138
1631900400000|2021-09-17 17:40:00|42392.5|42372.5|42395|42375|42396.9|42376.9|42378|42358|85
1631900700000|2021-09-17 17:45:00|42395.5|42375.5|42373|42353|42395.5|42375.5|42373|42353|50
1631901000000|2021-09-17 17:50:00|42378|42358|42360.5|42340.5|42380|42360|42356|42336|68
1631901300000|2021-09-17 17:55:00|42358|42338|42393|42373|42398|42378|42353|42333|103
1631901600000|2021-09-17 18:00:00|42391|42371|42395.5|42375.5|42400|42380|42383|42363|94
1631901900000|2021-09-17 18:05:00|42387.4|42367.4|42435.5|42415.5|42441|42421|42383|42363|137
1631902200000|2021-09-17 18:10:00|42438|42418|42414.9|42394.9|42438|42418|42413|42393|55
1631902500000|2021-09-17 18:15:00|42417.4|42397.4|42425.5|42405.5|42433|42413|42414.9|42394.9|39
1631902800000|2021-09-17 18:20:00|42427.4|42407.4|42433|42413|42438|42418|42427.4|42407.4|15
1631903100000|2021-09-17 18:25:00|42431|42411|42425.5|42405.5|42438|42418|42425.5|42405.5|40
1631903400000|2021-09-17 18:30:00|42423.5|42403.5|42431|42411|42441|42421|42423|42403|36
1631903700000|2021-09-17 18:35:00|42429|42409|42428.5|42408.5|42433|42413|42415.5|42395.5|32
1631904000000|2021-09-17 18:40:00|42427.4|42407.4|42471|42451|42480.5|42460.5|42426|42406|147
1631904300000|2021-09-17 18:45:00|42473|42453|42474|42454|42483.5|42463.5|42460.5|42440.5|84
1631904600000|2021-09-17 18:50:00|42476|42456|42480.5|42460.5|42490.5|42470.5|42470.5|42450.5|45
1631904900000|2021-09-17 18:55:00|42483|42463|42453|42433|42500.5|42480.5|42453|42433|46
1631905200000|2021-09-17 19:00:00|42455.5|42435.5|42470.5|42450.5|42475.5|42455.5|42455.5|42435.5|31
1631905500000|2021-09-17 19:05:00|42465.5|42445.5|42449.9|42429.9|42468|42448|42441|42421|34
1631905800000|2021-09-17 19:10:00|42450.5|42430.5|42425.5|42405.5|42455.5|42435.5|42421.5|42401.5|33
1631906100000|2021-09-17 19:15:00|42421|42401|42442.9|42422.9|42442.9|42422.9|42413.5|42393.5|40
1631906400000|2021-09-17 19:20:00|42444.9|42424.9|42452.9|42432.9|42459.9|42439.9|42440.4|42420.4|38
1631906700000|2021-09-17 19:25:00|42450.4|42430.4|42445.4|42425.4|42452.9|42432.9|42442.9|42422.9|27
1631907000000|2021-09-17 19:30:00|42442.9|42422.9|42442.9|42422.9|42447.9|42427.9|42440.4|42420.4|29
1631907300000|2021-09-17 19:35:00|42445.4|42425.4|42410.4|42390.4|42447.9|42427.9|42407.9|42387.9|67
1631907600000|2021-09-17 19:40:00|42412.4|42392.4|42425.4|42405.4|42425.4|42405.4|42410.4|42390.4|46
1631907900000|2021-09-17 19:45:00|42424.9|42404.9|42397.9|42377.9|42425.4|42405.4|42397.9|42377.9|44
1631908200000|2021-09-17 19:50:00|42396|42376|42395.4|42375.4|42407.9|42387.9|42372.9|42352.9|68
1631908500000|2021-09-17 19:55:00|42392.9|42372.9|42360.4|42340.4|42395.4|42375.4|42360.4|42340.4|64
1631908800000|2021-09-17 20:00:00|42362.9|42342.9|42364.9|42344.9|42365.4|42345.4|42347.9|42327.9|70
1631909100000|2021-09-17 20:05:00|42367.4|42347.4|42378.5|42358.5|42390.4|42370.4|42367.4|42347.4|52
1631909400000|2021-09-17 20:10:00|42375.4|42355.4|42310.4|42290.4|42375.4|42355.4|42307.9|42287.9|102
1631909700000|2021-09-17 20:15:00|42312.9|42292.9|42348.5|42328.5|42348.5|42328.5|42312.9|42292.9|25
1631910000000|2021-09-17 20:20:00|42346|42326|42350.4|42330.4|42352.9|42332.9|42346|42326|20
1631910300000|2021-09-17 20:25:00|42347.9|42327.9|42340.4|42320.4|42347.9|42327.9|42339.9|42319.9|38
1631910600000|2021-09-17 20:30:00|42338.5|42318.5|42342.9|42322.9|42345.4|42325.4|42338.5|42318.5|16
1631910900000|2021-09-17 20:35:00|42342.4|42322.4|42317.9|42297.9|42342.4|42322.4|42308.4|42288.4|34
1631911200000|2021-09-17 20:40:00|42320.4|42300.4|42320.4|42300.4|42323.4|42303.4|42317.9|42297.9|21
1631911500000|2021-09-17 20:45:00|42319.3|42299.3|42332.4|42312.4|42352.4|42332.4|42312.9|42292.9|70
1631911800000|2021-09-17 20:50:00|42330.4|42310.4|42369.9|42349.9|42369.9|42349.9|42330.4|42310.4|23
1631912100000|2021-09-17 20:55:00|42367.9|42347.9|42382.9|42362.9|42382.9|42362.9|42362.9|42342.9|59
1632088800000|2021-09-19 22:00:00|42399|42379|42338.9|42318.9|42433.9|42413.9|42326.4|42306.4|186
1632089100000|2021-09-19 22:05:00|42340.1|42320.1|42343.9|42323.9|42356.4|42336.4|42340.1|42320.1|36
1632089400000|2021-09-19 22:10:00|42340.1|42320.1|42311.4|42291.4|42340.1|42320.1|42308.9|42288.9|42
1632089700000|2021-09-19 22:15:00|42303.9|42283.9|42176.3|42156.3|42306.4|42286.4|42158.8|42138.8|331
1632090000000|2021-09-19 22:20:00|42174.4|42154.4|42165.1|42145.1|42189.5|42169.5|42148.8|42128.8|82
1632090300000|2021-09-19 22:25:00|42163.2|42143.2|42122.6|42102.6|42165.1|42145.1|42113.2|42093.2|53
1632090600000|2021-09-19 22:30:00|42124.5|42104.5|42125.1|42105.1|42132.6|42112.6|42092.6|42072.6|34
1632090900000|2021-09-19 22:35:00|42125.7|42105.7|42190.1|42170.1|42190.1|42170.1|42125.7|42105.7|39
1632091200000|2021-09-19 22:40:00|42187.6|42167.6|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|44
1632091500000|2021-09-19 22:45:00|42189.5|42169.5|42168.2|42148.2|42192.6|42172.6|42168.2|42148.2|35
1632091800000|2021-09-19 22:50:00|42165.1|42145.1|42189.5|42169.5|42189.5|42169.5|42160.1|42140.1|19
1632092100000|2021-09-19 22:55:00|42185.7|42165.7|42192.6|42172.6|42197|42177|42185.1|42165.1|20
1632092400000|2021-09-19 23:00:00|42194.5|42174.5|42257.6|42237.6|42257.6|42237.6|42192.6|42172.6|59
1632092700000|2021-09-19 23:05:00|42260.1|42240.1|42277|42257|42279.5|42259.5|42260.1|42240.1|37
1632093000000|2021-09-19 23:10:00|42277.6|42257.6|42287.6|42267.6|42290.1|42270.1|42268.2|42248.2|36
1632093300000|2021-09-19 23:15:00|42287|42267|42242.6|42222.6|42287|42267|42242.6|42222.6|47
1632093600000|2021-09-19 23:20:00|42240.1|42220.1|42267.6|42247.6|42267.6|42247.6|42235.1|42215.1|19
1632093900000|2021-09-19 23:25:00|42269.5|42249.5|42282.6|42262.6|42282.6|42262.6|42267.6|42247.6|13
1632094200000|2021-09-19 23:30:00|42285.1|42265.1|42282|42262|42287|42267|42282|42262|9
1632094500000|2021-09-19 23:35:00|42282.5|42262.5|42267.5|42247.5|42282.5|42262.5|42262.5|42242.5|31
1632094800000|2021-09-19 23:40:00|42265|42245|42240|42220|42272.5|42252.5|42224.4|42204.4|44
1632095100000|2021-09-19 23:45:00|42238.1|42218.1|42239.4|42219.4|42240|42220|42230.6|42210.6|19
1632095400000|2021-09-19 23:50:00|42237.5|42217.5|42240|42220|42240|42220|42235|42215|23
1632095700000|2021-09-19 23:55:00|42242.5|42222.5|42234.4|42214.4|42242.5|42222.5|42222.5|42202.5|47
1632096000000|2021-09-20 00:00:00|42237.5|42217.5|42253.1|42233.1|42263.8|42243.8|42230.6|42210.6|223
1632096300000|2021-09-20 00:05:00|42252.5|42232.5|42275|42255|42275|42255|42245|42225|63
1632096600000|2021-09-20 00:10:00|42274.4|42254.4|42278.8|42258.8|42281.3|42261.3|42272.5|42252.5|56
1632096900000|2021-09-20 00:15:00|42276.3|42256.3|42310|42290|42315|42295|42276.3|42256.3|89
1632097200000|2021-09-20 00:20:00|42307.5|42287.5|42428.1|42408.1|42437.5|42417.5|42307.5|42287.5|154
1632097500000|2021-09-20 00:25:00|42426.2|42406.2|42385|42365|42426.2|42406.2|42373.7|42353.7|54
1632097800000|2021-09-20 00:30:00|42380|42360|42446.9|42426.9|42446.9|42426.9|42367.5|42347.5|73
1632098100000|2021-09-20 00:35:00|42443.1|42423.1|42400|42380|42443.1|42423.1|42387.5|42367.5|47
1632098400000|2021-09-20 00:40:00|42402.5|42382.5|42407.5|42387.5|42430|42410|42400|42380|34
1632098700000|2021-09-20 00:45:00|42405|42385|42367.5|42347.5|42410|42390|42365|42345|45
1632099000000|2021-09-20 00:50:00|42366.9|42346.9|42372.5|42352.5|42375|42355|42360.6|42340.6|14
1632099300000|2021-09-20 00:55:00|42370.6|42350.6|42395|42375|42395|42375|42360|42340|48
1632099600000|2021-09-20 01:00:00|42392.5|42372.5|42361.9|42341.9|42397.5|42377.5|42342.5|42322.5|113
1632099900000|2021-09-20 01:05:00|42360.7|42340.7|42335|42315|42360.7|42340.7|42335|42315|76
1632100200000|2021-09-20 01:10:00|42321.9|42301.9|42343.1|42323.1|42361.9|42341.9|42310|42290|86
1632100500000|2021-09-20 01:15:00|42345|42325|42312.5|42292.5|42345|42325|42270.6|42250.6|141
1632100800000|2021-09-20 01:20:00|42310.6|42290.6|42262.5|42242.5|42315.6|42295.6|42240|42220|104
1632101100000|2021-09-20 01:25:00|42264.4|42244.4|42242.5|42222.5|42264.4|42244.4|42227.5|42207.5|68
1632101400000|2021-09-20 01:30:00|42247.5|42227.5|42225|42205|42255.6|42235.6|42225|42205|91
1632101700000|2021-09-20 01:35:00|42222.5|42202.5|42166.2|42146.2|42222.5|42202.5|42141.2|42121.2|230
1632102000000|2021-09-20 01:40:00|42161.2|42141.2|42103.7|42083.7|42161.2|42141.2|42083|42063|223
1632102300000|2021-09-20 01:45:00|42103.1|42083.1|42071.2|42051.2|42103.1|42083.1|42058.7|42038.7|148
1632102600000|2021-09-20 01:50:00|42068.7|42048.7|42056.8|42036.8|42073.7|42053.7|42054.3|42034.3|173
1632102900000|2021-09-20 01:55:00|42054.9|42034.9|42058.1|42038.1|42058.1|42038.1|42004.3|41984.3|372
1632103200000|2021-09-20 02:00:00|42056.2|42036.2|42019.9|41999.9|42066.8|42046.8|42019.9|41999.9|194
1632103500000|2021-09-20 02:05:00|42017.4|41997.4|41957.4|41937.4|42017.4|41997.4|41911.8|41891.8|282
1632103800000|2021-09-20 02:10:00|41954.9|41934.9|41954.3|41934.3|41954.9|41934.9|41905.5|41885.5|150
1632104100000|2021-09-20 02:15:00|41949.9|41929.9|41853.6|41833.6|41974.3|41954.3|41841.1|41821.1|227
1632104400000|2021-09-20 02:20:00|41851.1|41831.1|41774.8|41754.8|41851.1|41831.1|41736.7|41716.7|254
1632104700000|2021-09-20 02:25:00|41776.7|41756.7|41831|41811|41831|41811|41768.5|41748.5|253
1632105000000|2021-09-20 02:30:00|41826.6|41806.6|41785.4|41765.4|41828.5|41808.5|41783.5|41763.5|190
1632105300000|2021-09-20 02:35:00|41782.9|41762.9|41806|41786|41806|41786|41748.5|41728.5|213
1632105600000|2021-09-20 02:40:00|41808.5|41788.5|41800.4|41780.4|41826|41806|41783.5|41763.5|114
1632105900000|2021-09-20 02:45:00|41801|41781|41812.9|41792.9|41812.9|41792.9|41782.9|41762.9|104
1632106200000|2021-09-20 02:50:00|41814.8|41794.8|41730.4|41710.4|41814.8|41794.8|41730.4|41710.4|130
1632106500000|2021-09-20 02:55:00|41731|41711|41721|41701|41743.5|41723.5|41703.5|41683.5|113
1632106800000|2021-09-20 03:00:00|41718.5|41698.5|41700.4|41680.4|41721|41701|41697.9|41677.9|111
1632107100000|2021-09-20 03:05:00|41698.5|41678.5|41663.5|41643.5|41699.8|41679.8|41661.6|41641.6|84
1632107400000|2021-09-20 03:10:00|41661.6|41641.6|41670.4|41650.4|41677.9|41657.9|41660.4|41640.4|198
1632107700000|2021-09-20 03:15:00|41668.5|41648.5|41700.4|41680.4|41703.5|41683.5|41665.4|41645.4|83
1632108000000|2021-09-20 03:20:00|41702.3|41682.3|41674.7|41654.7|41706|41686|41674.7|41654.7|77
1632108300000|2021-09-20 03:25:00|41674.1|41654.1|41713.5|41693.5|41716|41696|41646|41626|96
1632108600000|2021-09-20 03:30:00|41711|41691|41708.5|41688.5|41713.5|41693.5|41686|41666|45
1632108900000|2021-09-20 03:35:00|41706|41686|41699.1|41679.1|41712.9|41692.9|41699.1|41679.1|44
1632109200000|2021-09-20 03:40:00|41699.7|41679.7|41701|41681|41711|41691|41693.5|41673.5|17
1632109500000|2021-09-20 03:45:00|41699.1|41679.1|41730.4|41710.4|41732.9|41712.9|41698.5|41678.5|42
1632109800000|2021-09-20 03:50:00|41731|41711|41720.4|41700.4|41733.5|41713.5|41696.6|41676.6|121
1632110100000|2021-09-20 03:55:00|41718.5|41698.5|41691.6|41671.6|41734.7|41714.7|41691.6|41671.6|159
1632110400000|2021-09-20 04:00:00|41689.7|41669.7|41666|41646|41703.5|41683.5|41666|41646|94
1632110700000|2021-09-20 04:05:00|41662.2|41642.2|41636|41616|41662.2|41642.2|41591|41571|244
1632111000000|2021-09-20 04:10:00|41634.1|41614.1|41666|41646|41669.1|41649.1|41622.9|41602.9|65
1632111300000|2021-09-20 04:15:00|41667.8|41647.8|41646|41626|41669.7|41649.7|41643.5|41623.5|33
1632111600000|2021-09-20 04:20:00|41644.1|41624.1|41652.8|41632.8|41655.3|41635.3|41623.5|41603.5|29
1632111900000|2021-09-20 04:25:00|41645.9|41625.9|41662.8|41642.8|41662.8|41642.8|41643.4|41623.4|34
1632112200000|2021-09-20 04:30:00|41663.4|41643.4|41660.9|41640.9|41663.4|41643.4|41653.4|41633.4|46
1632112500000|2021-09-20 04:35:00|41661.6|41641.6|41618.4|41598.4|41663.4|41643.4|41618.4|41598.4|50
1632112800000|2021-09-20 04:40:00|41620.3|41600.3|41608.4|41588.4|41628.4|41608.4|41605.9|41585.9|44
1632113100000|2021-09-20 04:45:00|41607.8|41587.8|41595.9|41575.9|41624|41604|41595.9|41575.9|106
1632113400000|2021-09-20 04:50:00|41593.4|41573.4|41589.6|41569.6|41599.7|41579.7|41584|41564|79
1632113700000|2021-09-20 04:55:00|41607.1|41587.1|41597.8|41577.8|41614.6|41594.6|41597.8|41577.8|33
1632114000000|2021-09-20 05:00:00|41597.1|41577.1|41602.1|41582.1|41602.1|41582.1|41559.6|41539.6|67
1632114300000|2021-09-20 05:05:00|41599.6|41579.6|41642.1|41622.1|41644.6|41624.6|41599.6|41579.6|80
1632114600000|2021-09-20 05:10:00|41639.6|41619.6|41673.4|41653.4|41673.4|41653.4|41639.6|41619.6|90
1632114900000|2021-09-20 05:15:00|41671.5|41651.5|41735.9|41715.9|41736|41716|41668.4|41648.4|104
1632115200000|2021-09-20 05:20:00|41738.4|41718.4|41768.4|41748.4|41768.4|41748.4|41715.9|41695.9|166
1632115500000|2021-09-20 05:25:00|41766.5|41746.5|41754|41734|41786.5|41766.5|41749|41729|92
1632115800000|2021-09-20 05:30:00|41755.9|41735.9|41735.9|41715.9|41767.8|41747.8|41728.4|41708.4|134
1632116100000|2021-09-20 05:35:00|41733.4|41713.4|41693.4|41673.4|41753.4|41733.4|41692.8|41672.8|97
1632116400000|2021-09-20 05:40:00|41692.8|41672.8|41698.4|41678.4|41703.4|41683.4|41683.4|41663.4|98
1632116700000|2021-09-20 05:45:00|41700.3|41680.3|41738.4|41718.4|41760.3|41740.3|41700.3|41680.3|78
1632117000000|2021-09-20 05:50:00|41737.8|41717.8|41723.4|41703.4|41765.9|41745.9|41715.9|41695.9|70
1632117300000|2021-09-20 05:55:00|41725.3|41705.3|41798.4|41778.4|41798.4|41778.4|41725.3|41705.3|78
1632117600000|2021-09-20 06:00:00|41796.5|41776.5|41805.9|41785.9|41825.9|41805.9|41765.9|41745.9|166
1632117900000|2021-09-20 06:05:00|41807.1|41787.1|41675.9|41655.9|41807.1|41787.1|41675.3|41655.3|227
1632118200000|2021-09-20 06:10:00|41680.3|41660.3|41654.7|41634.7|41693.4|41673.4|41645.9|41625.9|160
1632118500000|2021-09-20 06:15:00|41657.2|41637.2|41557.2|41537.2|41657.2|41637.2|41552.8|41532.8|234
1632118800000|2021-09-20 06:20:00|41559.1|41539.1|41607.8|41587.8|41607.8|41587.8|41544.6|41524.6|223
1632119100000|2021-09-20 06:25:00|41610.3|41590.3|41642.2|41622.2|41660.3|41640.3|41600.3|41580.3|107
1632119400000|2021-09-20 06:30:00|41641.6|41621.6|41587.8|41567.8|41641.6|41621.6|41560.9|41540.9|105
1632119700000|2021-09-20 06:35:00|41588.4|41568.4|41580.3|41560.3|41603.4|41583.4|41570.9|41550.9|88
1632120000000|2021-09-20 06:40:00|41580.9|41560.9|41598.4|41578.4|41623.4|41603.4|41578.4|41558.4|89
1632120300000|2021-09-20 06:45:00|41595.9|41575.9|41658.4|41638.4|41685.9|41665.9|41595.9|41575.9|151
1632120600000|2021-09-20 06:50:00|41655.9|41635.9|41564|41544|41658.4|41638.4|41542.7|41522.7|194
1632120900000|2021-09-20 06:55:00|41565.9|41545.9|41550.3|41530.3|41574.7|41554.7|41542.1|41522.1|178
1632121200000|2021-09-20 07:00:00|41564.8|41544.8|41587.2|41567.2|41629.7|41609.7|41544|41524|185
1632121500000|2021-09-20 07:05:00|41589.7|41569.7|41472.8|41452.8|41611.6|41591.6|41472.8|41452.8|209
1632121800000|2021-09-20 07:10:00|41468.4|41448.4|41453.4|41433.4|41518.4|41498.4|41419|41399|355
1632122100000|2021-09-20 07:15:00|41447.7|41427.7|41473.4|41453.4|41506.5|41486.5|41378.4|41358.4|198
1632122400000|2021-09-20 07:20:00|41470.9|41450.9|41410.9|41390.9|41477.8|41457.8|41355.8|41335.8|194
1632122700000|2021-09-20 07:25:00|41413.4|41393.4|41373.4|41353.4|41427.8|41407.8|41347.8|41327.8|256
1632123000000|2021-09-20 07:30:00|41375.9|41355.9|41430.3|41410.3|41495.9|41475.9|41355.9|41335.9|176
1632123300000|2021-09-20 07:35:00|41428.4|41408.4|41485.9|41465.9|41485.9|41465.9|41365.9|41345.9|157
1632123600000|2021-09-20 07:40:00|41484.7|41464.7|41493.4|41473.4|41494|41474|41405.9|41385.9|244
1632123900000|2021-09-20 07:45:00|41495.3|41475.3|41509.6|41489.6|41509.6|41489.6|41460.2|41440.2|182
1632124200000|2021-09-20 07:50:00|41507.1|41487.1|41464|41444|41526.5|41506.5|41462.1|41442.1|149
1632124500000|2021-09-20 07:55:00|41466.5|41446.5|41459.6|41439.6|41477.1|41457.1|41439.6|41419.6|161
1632124800000|2021-09-20 08:00:00|41462.1|41442.1|41508.4|41488.4|41508.4|41488.4|41429.6|41409.6|204
1632125100000|2021-09-20 08:05:00|41505.9|41485.9|41540.9|41520.9|41540.9|41520.9|41454|41434|94
1632125400000|2021-09-20 08:10:00|41542.8|41522.8|41560.9|41540.9|41577.8|41557.8|41500.9|41480.9|214
1632125700000|2021-09-20 08:15:00|41565.9|41545.9|41455.9|41435.9|41570.9|41550.9|41450.3|41430.3|98
1632126000000|2021-09-20 08:20:00|41454|41434|41453.4|41433.4|41468.4|41448.4|41433.4|41413.4|81
1632126300000|2021-09-20 08:25:00|41451.5|41431.5|41510.3|41490.3|41512.2|41492.2|41435.9|41415.9|75
1632126600000|2021-09-20 08:30:00|41515.3|41495.3|41535.9|41515.9|41540.9|41520.9|41470.9|41450.9|209
1632126900000|2021-09-20 08:35:00|41533.4|41513.4|41565.3|41545.3|41570.9|41550.9|41519|41499|107
1632127200000|2021-09-20 08:40:00|41560.9|41540.9|41550.9|41530.9|41569.7|41549.7|41530.9|41510.9|88
1632127500000|2021-09-20 08:45:00|41549|41529|41574.7|41554.7|41590.9|41570.9|41543.4|41523.4|94
1632127800000|2021-09-20 08:50:00|41576.5|41556.5|41545.9|41525.9|41580.9|41560.9|41520.9|41500.9|38
1632128100000|2021-09-20 08:55:00|41548.4|41528.4|41495.3|41475.3|41553.4|41533.4|41478.4|41458.4|76
1632128400000|2021-09-20 09:00:00|41493.4|41473.4|41520.9|41500.9|41555.9|41535.9|41472.8|41452.8|69
1632128700000|2021-09-20 09:05:00|41522.8|41502.8|41495.9|41475.9|41527.8|41507.8|41484|41464|62
1632129000000|2021-09-20 09:10:00|41500.9|41480.9|41480.9|41460.9|41510.9|41490.9|41455.9|41435.9|73
1632129300000|2021-09-20 09:15:00|41476.5|41456.5|41438.4|41418.4|41476.5|41456.5|41423.4|41403.4|117
1632129600000|2021-09-20 09:20:00|41435.9|41415.9|41425.9|41405.9|41440.3|41420.3|41355.9|41335.9|181
1632129900000|2021-09-20 09:25:00|41428.4|41408.4|41433.4|41413.4|41455.9|41435.9|41410.3|41390.3|79
1632130200000|2021-09-20 09:30:00|41431.5|41411.5|41458.4|41438.4|41460.9|41440.9|41420.3|41400.3|72
1632130500000|2021-09-20 09:35:00|41460.3|41440.3|41445.9|41425.9|41465.9|41445.9|41435.9|41415.9|96
1632130800000|2021-09-20 09:40:00|41441.5|41421.5|41417.7|41397.7|41441.5|41421.5|41400.9|41380.9|91
1632131100000|2021-09-20 09:45:00|41418.4|41398.4|41385.2|41365.2|41418.4|41398.4|41348.4|41328.4|196
1632131400000|2021-09-20 09:50:00|41384.6|41364.6|41399.6|41379.6|41450.9|41430.9|41373.4|41353.4|223
1632131700000|2021-09-20 09:55:00|41402.1|41382.1|41382.1|41362.1|41440.2|41420.2|41372.1|41352.1|104
1632132000000|2021-09-20 10:00:00|41384|41364|41392.1|41372.1|41399|41379|41372.1|41352.1|74
1632132300000|2021-09-20 10:05:00|41389.6|41369.6|41414.6|41394.6|41424|41404|41377.1|41357.1|116
1632132600000|2021-09-20 10:10:00|41412.1|41392.1|41439.6|41419.6|41442.1|41422.1|41404.6|41384.6|74
1632132900000|2021-09-20 10:15:00|41441.5|41421.5|41564|41544|41574|41554|41441.5|41421.5|279
1632133200000|2021-09-20 10:20:00|41561.5|41541.5|41606.5|41586.5|41669.6|41649.6|41542.1|41522.1|343
1632133500000|2021-09-20 10:25:00|41608.3|41588.3|41676.5|41656.5|41676.5|41656.5|41601.5|41581.5|112
1632133800000|2021-09-20 10:30:00|41677.7|41657.7|41692.1|41672.1|41750.8|41730.8|41677.7|41657.7|172
1632134100000|2021-09-20 10:35:00|41689.6|41669.6|41653.3|41633.3|41736.5|41716.5|41653.3|41633.3|201
1632134400000|2021-09-20 10:40:00|41655.8|41635.8|41617.7|41597.7|41655.8|41635.8|41598.3|41578.3|139
1632134700000|2021-09-20 10:45:00|41618.3|41598.3|41628.3|41608.3|41660.8|41640.8|41600.2|41580.2|83
1632135000000|2021-09-20 10:50:00|41630.8|41610.8|41608.3|41588.3|41655.8|41635.8|41599|41579|108
1632135300000|2021-09-20 10:55:00|41610.8|41590.8|41578.3|41558.3|41615.8|41595.8|41560.8|41540.8|87
1632135600000|2021-09-20 11:00:00|41580.2|41560.2|41620.8|41600.8|41640.8|41620.8|41573.3|41553.3|151
1632135900000|2021-09-20 11:05:00|41621.4|41601.4|41580.8|41560.8|41621.4|41601.4|41576.4|41556.4|79
1632136200000|2021-09-20 11:10:00|41581.4|41561.4|41570.8|41550.8|41593.9|41573.9|41565.8|41545.8|68
1632136500000|2021-09-20 11:15:00|41573.3|41553.3|41517.1|41497.1|41573.3|41553.3|41511.4|41491.4|175
1632136800000|2021-09-20 11:20:00|41528.9|41508.9|41606.4|41586.4|41606.4|41586.4|41528.9|41508.9|154
1632137100000|2021-09-20 11:25:00|41609.6|41589.6|41603.3|41583.3|41623.3|41603.3|41586.4|41566.4|130
1632137400000|2021-09-20 11:30:00|41600.8|41580.8|41689.6|41669.6|41692.1|41672.1|41573.3|41553.3|651
1632137700000|2021-09-20 11:35:00|41691.5|41671.5|41730.2|41710.2|41730.2|41710.2|41659.6|41639.6|307
1632138000000|2021-09-20 11:40:00|41734.6|41714.6|41640.8|41620.8|41736.5|41716.5|41620.8|41600.8|221
1632138300000|2021-09-20 11:45:00|41638.3|41618.3|41635.8|41615.8|41668.3|41648.3|41613.3|41593.3|108
1632138600000|2021-09-20 11:50:00|41633.9|41613.9|41553.3|41533.3|41645.8|41625.8|41548.3|41528.3|166
1632138900000|2021-09-20 11:55:00|41551.4|41531.4|41489.6|41469.6|41553.3|41533.3|41489.6|41469.6|267
1632139200000|2021-09-20 12:00:00|41487.1|41467.1|41490.2|41470.2|41553.4|41533.4|41460.2|41440.2|400
1632139500000|2021-09-20 12:05:00|41489.6|41469.6|41494|41474|41562.1|41542.1|41479.6|41459.6|221
1632139800000|2021-09-20 12:10:00|41497.8|41477.8|41567.8|41547.8|41568.4|41548.4|41458.4|41438.4|366
1632140100000|2021-09-20 12:15:00|41569.7|41549.7|41627.9|41607.9|41642.9|41622.9|41565.3|41545.3|281
1632140400000|2021-09-20 12:20:00|41626|41606|41544.7|41524.7|41644.1|41624.1|41541|41521|259
1632140700000|2021-09-20 12:25:00|41546.6|41526.6|41544.6|41524.6|41576.6|41556.6|41514.7|41494.7|251
1632141000000|2021-09-20 12:30:00|41547.1|41527.1|41549.6|41529.6|41592.1|41572.1|41540.2|41520.2|198
1632141300000|2021-09-20 12:35:00|41545.9|41525.9|41625.9|41605.9|41635.3|41615.3|41503.4|41483.4|286
1632141600000|2021-09-20 12:40:00|41621.5|41601.5|41553.4|41533.4|41634.7|41614.7|41515.2|41495.2|370
1632141900000|2021-09-20 12:45:00|41552.7|41532.7|41592.1|41572.1|41607.1|41587.1|41509.6|41489.6|223
1632142200000|2021-09-20 12:50:00|41589.6|41569.6|41527.1|41507.1|41630.9|41610.9|41527.1|41507.1|197
1632142500000|2021-09-20 12:55:00|41525.9|41505.9|41582.1|41562.1|41609.6|41589.6|41477.1|41457.1|341
1632142800000|2021-09-20 13:00:00|41581.5|41561.5|41570.8|41550.8|41589|41569|41512.1|41492.1|323
1632143100000|2021-09-20 13:05:00|41569|41549|41569|41549|41570.8|41550.8|41458.3|41438.3|287
1632143400000|2021-09-20 13:10:00|41568.3|41548.3|41584|41564|41584|41564|41469|41449|300
1632143700000|2021-09-20 13:15:00|41584.6|41564.6|41496.5|41476.5|41622.1|41602.1|41443.3|41423.3|385
1632144000000|2021-09-20 13:20:00|41491.5|41471.5|41562.7|41542.7|41568.3|41548.3|41463.3|41443.3|199
1632144300000|2021-09-20 13:25:00|41562.1|41542.1|41577.1|41557.1|41589.6|41569.6|41527.1|41507.1|204
1632144600000|2021-09-20 13:30:00|41575.2|41555.2|41499.7|41479.7|41637.2|41617.2|41487.1|41467.1|542
1632144900000|2021-09-20 13:35:00|41494.7|41474.7|41549.7|41529.7|41566.5|41546.5|41447.8|41427.8|323
1632145200000|2021-09-20 13:40:00|41551.5|41531.5|41529.6|41509.6|41554|41534|41484|41464|318
1632145500000|2021-09-20 13:45:00|41527.1|41507.1|41601.5|41581.5|41652.1|41632.1|41527.1|41507.1|517
1632145800000|2021-09-20 13:50:00|41600.9|41580.9|41524|41504|41613.4|41593.4|41520.9|41500.9|322
1632146100000|2021-09-20 13:55:00|41525.9|41505.9|41543.4|41523.4|41552.8|41532.8|41501.5|41481.5|243
1632146400000|2021-09-20 14:00:00|41541.5|41521.5|41455.8|41435.8|41541.5|41521.5|41448.3|41428.3|335
1632146700000|2021-09-20 14:05:00|41453.3|41433.3|41452.7|41432.7|41498.3|41478.3|41385.8|41365.8|476
1632147000000|2021-09-20 14:10:00|41450.8|41430.8|41435.8|41415.8|41517.7|41497.7|41413.3|41393.3|342
1632147300000|2021-09-20 14:15:00|41433.9|41413.9|41437.1|41417.1|41453.3|41433.3|41375.8|41355.8|346
1632147600000|2021-09-20 14:20:00|41434.6|41414.6|41392|41372|41434.6|41414.6|41359.6|41339.6|322
1632147900000|2021-09-20 14:25:00|41392.7|41372.7|41378.9|41358.9|41411.4|41391.4|41361.4|41341.4|309
1632148200000|2021-09-20 14:30:00|41379.5|41359.5|41357|41337|41393.3|41373.3|41352|41332|263
1632148500000|2021-09-20 14:35:00|41354.5|41334.5|41397|41377|41417|41397|41354.5|41334.5|298
1632148800000|2021-09-20 14:40:00|41399.5|41379.5|41494.5|41474.5|41507|41487|41392|41372|381
1632149100000|2021-09-20 14:45:00|41495.2|41475.2|41538.9|41518.9|41552.7|41532.7|41447|41427|432
1632149400000|2021-09-20 14:50:00|41538.3|41518.3|41581.5|41561.5|41584|41564|41517|41497|300
1632149700000|2021-09-20 14:55:00|41579.6|41559.6|41479.6|41459.6|41581.5|41561.5|41467.1|41447.1|184
1632150000000|2021-09-20 15:00:00|41480.2|41460.2|41444.6|41424.6|41499|41479|41437.1|41417.1|219
1632150300000|2021-09-20 15:05:00|41442.1|41422.1|41404.6|41384.6|41482.1|41462.1|41404.6|41384.6|173
1632150600000|2021-09-20 15:10:00|41407.1|41387.1|41423.3|41403.3|41445.8|41425.8|41402.1|41382.1|196
1632150900000|2021-09-20 15:15:00|41420.8|41400.8|41405.2|41385.2|41422.7|41402.7|41388.3|41368.3|248
1632151200000|2021-09-20 15:20:00|41405.8|41385.8|41425.8|41405.8|41443.3|41423.3|41391.5|41371.5|177
1632151500000|2021-09-20 15:25:00|41427.7|41407.7|41461.4|41441.4|41463.3|41443.3|41420.8|41400.8|156
1632151800000|2021-09-20 15:30:00|41463.3|41443.3|41396.4|41376.4|41463.3|41443.3|41390.8|41370.8|213
1632152100000|2021-09-20 15:35:00|41395.8|41375.8|41367.1|41347.1|41400.8|41380.8|41358.3|41338.3|217
1632152400000|2021-09-20 15:40:00|41365.2|41345.2|41343.3|41323.3|41368.3|41348.3|41318.3|41298.3|331
1632152700000|2021-09-20 15:45:00|41340.8|41320.8|41167.1|41147.1|41343.3|41323.3|41165.2|41145.2|510
1632153000000|2021-09-20 15:50:00|41169|41149|41134.6|41114.6|41177.7|41157.7|41128.3|41108.3|481
1632153300000|2021-09-20 15:55:00|41132.1|41112.1|41147.7|41127.7|41174.6|41154.6|41127.1|41107.1|265
1632153600000|2021-09-20 16:00:00|41152.1|41132.1|41094.6|41074.6|41164.6|41144.6|41091.4|41071.4|322
1632153900000|2021-09-20 16:05:00|41092.7|41072.7|41012|40992|41094.6|41074.6|41012|40992|400
1632154200000|2021-09-20 16:10:00|41017|40997|41088.9|41068.9|41099.5|41079.5|41009.5|40989.5|336
1632154500000|2021-09-20 16:15:00|41089.5|41069.5|41072|41052|41093.9|41073.9|41071.4|41051.4|212
1632154800000|2021-09-20 16:20:00|41067|41047|40954.5|40934.5|41078.9|41058.9|40942.6|40922.6|581
1632155100000|2021-09-20 16:25:00|40957|40937|41048.3|41028.3|41048.3|41028.3|40949.5|40929.5|401
1632155400000|2021-09-20 16:30:00|41046.4|41026.4|41086.4|41066.4|41109.5|41089.5|41033.9|41013.9|347
1632155700000|2021-09-20 16:35:00|41087|41067|41158.3|41138.3|41158.3|41138.3|41082|41062|336
1632156000000|2021-09-20 16:40:00|41155.8|41135.8|41145.8|41125.8|41155.8|41135.8|41100.8|41080.8|342
1632156300000|2021-09-20 16:45:00|41148.3|41128.3|41205.2|41185.2|41235.2|41215.2|41143.3|41123.3|279
1632156600000|2021-09-20 16:50:00|41202|41182|41187|41167|41222|41202|41174.5|41154.5|273
1632156900000|2021-09-20 16:55:00|41188.9|41168.9|41173.9|41153.9|41192|41172|41121.4|41101.4|628
1632157200000|2021-09-20 17:00:00|41170.8|41150.8|41142|41122|41192|41172|41109.5|41089.5|474
1632157500000|2021-09-20 17:05:00|41142.6|41122.6|41132|41112|41144.5|41124.5|41119.5|41099.5|108
1632157800000|2021-09-20 17:10:00|41130.1|41110.1|41157|41137|41164.5|41144.5|41124.5|41104.5|108
1632158100000|2021-09-20 17:15:00|41154.5|41134.5|41197|41177|41202.6|41182.6|41149.5|41129.5|87
1632158400000|2021-09-20 17:20:00|41194.5|41174.5|41177|41157|41219.5|41199.5|41172|41152|168
1632158700000|2021-09-20 17:25:00|41177.6|41157.6|41159.5|41139.5|41204.5|41184.5|41154.5|41134.5|210
1632159000000|2021-09-20 17:30:00|41158.9|41138.9|41172|41152|41174.5|41154.5|41147|41127|61
1632159300000|2021-09-20 17:35:00|41167|41147|41238.9|41218.9|41238.9|41218.9|41167|41147|75
1632159600000|2021-09-20 17:40:00|41237|41217|41228.2|41208.2|41242|41222|41225.7|41205.7|126
1632159900000|2021-09-20 17:45:00|41225.7|41205.7|41255.7|41235.7|41265.7|41245.7|41218.2|41198.2|135
1632160200000|2021-09-20 17:50:00|41260.7|41240.7|41233.9|41213.9|41270.7|41250.7|41233.9|41213.9|99
1632160500000|2021-09-20 17:55:00|41230.7|41210.7|41191.4|41171.4|41230.7|41210.7|41191.4|41171.4|110
1632160800000|2021-09-20 18:00:00|41193.2|41173.2|41190.7|41170.7|41220.7|41200.7|41188.2|41168.2|50
1632161100000|2021-09-20 18:05:00|41190.1|41170.1|41113.2|41093.2|41195.7|41175.7|41113.2|41093.2|87
1632161400000|2021-09-20 18:10:00|41113.9|41093.9|41070.7|41050.7|41125.1|41105.1|41065.7|41045.7|100
1632161700000|2021-09-20 18:15:00|41071.4|41051.4|41055.7|41035.7|41073.2|41053.2|41036.4|41016.4|98
1632162000000|2021-09-20 18:20:00|41053.9|41033.9|40982.6|40962.6|41060.7|41040.7|40982.6|40962.6|81
1632162300000|2021-09-20 18:25:00|40983.2|40963.2|41028.2|41008.2|41028.2|41008.2|40983.2|40963.2|76
1632162600000|2021-09-20 18:30:00|41028.9|41008.9|41027.6|41007.6|41045.1|41025.1|41023.2|41003.2|165
1632162900000|2021-09-20 18:35:00|41025.7|41005.7|41008.8|40988.8|41043.2|41023.2|40994.5|40974.5|112
1632163200000|2021-09-20 18:40:00|41010.1|40990.1|41009.5|40989.5|41032|41012|41002|40982|77
1632163500000|2021-09-20 18:45:00|41008.8|40988.8|41039.5|41019.5|41049.5|41029.5|40997|40977|72
1632163800000|2021-09-20 18:50:00|41044.5|41024.5|41062|41042|41067|41047|41043.8|41023.8|126
1632164100000|2021-09-20 18:55:00|41063.2|41043.2|41052|41032|41084.5|41064.5|41047|41027|77
1632164400000|2021-09-20 19:00:00|41050.1|41030.1|41082|41062|41087|41067|41049.5|41029.5|54
1632164700000|2021-09-20 19:05:00|41083.8|41063.8|41069.5|41049.5|41084.5|41064.5|41047|41027|50
1632165000000|2021-09-20 19:10:00|41068.2|41048.2|41058.8|41038.8|41084.5|41064.5|41047|41027|76
1632165300000|2021-09-20 19:15:00|41059.5|41039.5|41057|41037|41077|41057|41047|41027|95
1632165600000|2021-09-20 19:20:00|41059.5|41039.5|41089.5|41069.5|41117|41097|41059.5|41039.5|113
1632165900000|2021-09-20 19:25:00|41087.6|41067.6|41149.5|41129.5|41149.5|41129.5|41082|41062|73
1632166200000|2021-09-20 19:30:00|41152|41132|41189.5|41169.5|41192|41172|41139.5|41119.5|86
1632166500000|2021-09-20 19:35:00|41192|41172|41214.4|41194.4|41252.6|41232.6|41189.5|41169.5|216
1632166800000|2021-09-20 19:40:00|41213.8|41193.8|41229.4|41209.4|41236.9|41216.9|41204.4|41184.4|109
1632167100000|2021-09-20 19:45:00|41231.9|41211.9|41249.4|41229.4|41260.7|41240.7|41220.1|41200.1|162
1632167400000|2021-09-20 19:50:00|41250.1|41230.1|41319.4|41299.4|41326.9|41306.9|41250.1|41230.1|122
1632167700000|2021-09-20 19:55:00|41316.9|41296.9|41329.5|41309.5|41335.1|41315.1|41314.4|41294.4|261
1632168000000|2021-09-20 20:00:00|41330.1|41310.1|41284.5|41264.5|41332|41312|41278.8|41258.8|107
1632168300000|2021-09-20 20:05:00|41282|41262|41237|41217|41282|41262|41234.5|41214.5|73
1632168600000|2021-09-20 20:10:00|41233.8|41213.8|41284.5|41264.5|41284.5|41264.5|41232|41212|78
1632168900000|2021-09-20 20:15:00|41285.1|41265.1|41269.4|41249.4|41287|41267|41269.4|41249.4|15
1632169200000|2021-09-20 20:20:00|41261.9|41241.9|41256.9|41236.9|41266.9|41246.9|41256.3|41236.3|11
1632169500000|2021-09-20 20:25:00|41259.4|41239.4|41271.9|41251.9|41272.6|41252.6|41251.9|41231.9|21
1632169800000|2021-09-20 20:30:00|41274.4|41254.4|41266.9|41246.9|41279.4|41259.4|41266.9|41246.9|12
1632170100000|2021-09-20 20:35:00|41266.3|41246.3|41258.2|41238.2|41268.2|41248.2|41252.6|41232.6|42
1632170400000|2021-09-20 20:40:00|41252.6|41232.6|41244.4|41224.4|41252.6|41232.6|41244.4|41224.4|22
1632170700000|2021-09-20 20:45:00|41242.6|41222.6|41220.1|41200.1|41242.6|41222.6|41220.1|41200.1|33
1632171000000|2021-09-20 20:50:00|41219.4|41199.4|41234.4|41214.4|41234.4|41214.4|41219.4|41199.4|9
1632171300000|2021-09-20 20:55:00|41230.1|41210.1|41245.1|41225.1|41245.1|41225.1|41223.2|41203.2|70
1632175200000|2021-09-20 22:00:00|41243.8|41223.8|41285|41265|41285|41265|41243.8|41223.8|77
1632175500000|2021-09-20 22:05:00|41288.8|41268.8|41302.5|41282.5|41315|41295|41288.8|41268.8|43
1632175800000|2021-09-20 22:10:00|41300.7|41280.7|41290.7|41270.7|41300.7|41280.7|41290.7|41270.7|23
1632176100000|2021-09-20 22:15:00|41295.7|41275.7|41335|41315|41335|41315|41295|41275|61
1632176400000|2021-09-20 22:20:00|41335.6|41315.6|41372.5|41352.5|41372.5|41352.5|41335.6|41315.6|74
1632176700000|2021-09-20 22:25:00|41370.6|41350.6|41355|41335|41374.4|41354.4|41352.5|41332.5|31
1632177000000|2021-09-20 22:30:00|41355.6|41335.6|41356.9|41336.9|41357.5|41337.5|41355|41335|31
1632177300000|2021-09-20 22:35:00|41357.5|41337.5|41345.6|41325.6|41359.4|41339.4|41345|41325|28
1632177600000|2021-09-20 22:40:00|41343.1|41323.1|41338.1|41318.1|41357.5|41337.5|41338.1|41318.1|32
1632177900000|2021-09-20 22:45:00|41337.5|41317.5|41322.5|41302.5|41337.5|41317.5|41315.6|41295.6|15
1632178200000|2021-09-20 22:50:00|41320.6|41300.6|41330|41310|41330|41310|41315.6|41295.6|34
1632178500000|2021-09-20 22:55:00|41329.4|41309.4|41317.5|41297.5|41330|41310|41317.5|41297.5|14
1632178800000|2021-09-20 23:00:00|41315|41295|41295|41275|41317.5|41297.5|41292.5|41272.5|39
1632179100000|2021-09-20 23:05:00|41292.5|41272.5|41290|41270|41304.4|41284.4|41290|41270|22
1632179400000|2021-09-20 23:10:00|41288.1|41268.1|41287.5|41267.5|41297.5|41277.5|41285|41265|36
1632179700000|2021-09-20 23:15:00|41285|41265|41268.1|41248.1|41285|41265|41262.5|41242.5|28
1632180000000|2021-09-20 23:20:00|41270|41250|41277.5|41257.5|41282.5|41262.5|41270|41250|19
1632180300000|2021-09-20 23:25:00|41275.6|41255.6|41289.4|41269.4|41290|41270|41275|41255|11
1632180600000|2021-09-20 23:30:00|41290|41270|41258.1|41238.1|41294.4|41274.4|41256.2|41236.2|29
1632180900000|2021-09-20 23:35:00|41255.6|41235.6|41270.6|41250.6|41270.6|41250.6|41253.7|41233.7|26
1632181200000|2021-09-20 23:40:00|41273.1|41253.1|41305.6|41285.6|41310|41290|41273.1|41253.1|29
1632181500000|2021-09-20 23:45:00|41308.1|41288.1|41323.1|41303.1|41330.6|41310.6|41308.1|41288.1|44
1632181800000|2021-09-20 23:50:00|41321.2|41301.2|41335.6|41315.6|41335.6|41315.6|41318.1|41298.1|40
1632182100000|2021-09-20 23:55:00|41330.6|41310.6|41343.7|41323.7|41353.1|41333.1|41330.6|41310.6|54
1632182400000|2021-09-21 00:00:00|41343.1|41323.1|41294.4|41274.4|41343.1|41323.1|41285.6|41265.6|102
1632182700000|2021-09-21 00:05:00|41293.7|41273.7|41373.7|41353.7|41378.1|41358.1|41293.1|41273.1|66
1632183000000|2021-09-21 00:10:00|41376.2|41356.2|41373.7|41353.7|41388.1|41368.1|41368.1|41348.1|46
1632183300000|2021-09-21 00:15:00|41376.2|41356.2|41371.2|41351.2|41399.4|41379.4|41368.7|41348.7|102
1632183600000|2021-09-21 00:20:00|41368.7|41348.7|41343.1|41323.1|41371.2|41351.2|41343.1|41323.1|54
1632183900000|2021-09-21 00:25:00|41342.5|41322.5|41298.1|41278.1|41345|41325|41285.6|41265.6|74
1632184200000|2021-09-21 00:30:00|41297.5|41277.5|41317.5|41297.5|41334.3|41314.3|41290|41270|73
1632184500000|2021-09-21 00:35:00|41315.6|41295.6|41339.3|41319.3|41350|41330|41312.5|41292.5|50
1632184800000|2021-09-21 00:40:00|41340|41320|41320|41300|41340|41320|41317.5|41297.5|24
1632185100000|2021-09-21 00:45:00|41318.1|41298.1|41320|41300|41340|41320|41313.1|41293.1|47
1632185400000|2021-09-21 00:50:00|41317.5|41297.5|41308.1|41288.1|41338.1|41318.1|41308.1|41288.1|39
1632185700000|2021-09-21 00:55:00|41310.6|41290.6|41318.1|41298.1|41322.5|41302.5|41298.1|41278.1|52
1632186000000|2021-09-21 01:00:00|41320|41300|41305.6|41285.6|41338.1|41318.1|41251.2|41231.2|128
1632186300000|2021-09-21 01:05:00|41303.1|41283.1|41378.1|41358.1|41383.1|41363.1|41298.1|41278.1|99
1632186600000|2021-09-21 01:10:00|41380.6|41360.6|41421.2|41401.2|41433.1|41413.1|41365.6|41345.6|83
1632186900000|2021-09-21 01:15:00|41423.7|41403.7|41361.2|41341.2|41426.2|41406.2|41358.7|41338.7|84
1632187200000|2021-09-21 01:20:00|41363.1|41343.1|41248.7|41228.7|41364.3|41344.3|41226.2|41206.2|186
1632187500000|2021-09-21 01:25:00|41249.3|41229.3|41278.1|41258.1|41291.8|41271.8|41249.3|41229.3|78
1632187800000|2021-09-21 01:30:00|41281.2|41261.2|41259.3|41239.3|41281.2|41261.2|41187.5|41167.5|122
1632188100000|2021-09-21 01:35:00|41257.5|41237.5|41244.3|41224.3|41271.2|41251.2|41219.3|41199.3|69
1632188400000|2021-09-21 01:40:00|41249.3|41229.3|41298.7|41278.7|41301.8|41281.8|41238.7|41218.7|86
1632188700000|2021-09-21 01:45:00|41299.3|41279.3|41331.8|41311.8|41336.8|41316.8|41280|41260|59
1632189000000|2021-09-21 01:50:00|41330|41310|41329.3|41309.3|41339.3|41319.3|41314.3|41294.3|61
1632189300000|2021-09-21 01:55:00|41330|41310|41359.3|41339.3|41365|41345|41307.5|41287.5|91
1632189600000|2021-09-21 02:00:00|41358.7|41338.7|41345|41325|41360.6|41340.6|41345|41325|27
1632189900000|2021-09-21 02:05:00|41342.5|41322.5|41330|41310|41359.3|41339.3|41295|41275|130
1632190200000|2021-09-21 02:10:00|41327.5|41307.5|41391.2|41371.2|41391.2|41371.2|41321.8|41301.8|116
1632190500000|2021-09-21 02:15:00|41390|41370|41348.7|41328.7|41390|41370|41348.7|41328.7|75
1632190800000|2021-09-21 02:20:00|41343.1|41323.1|41368.1|41348.1|41372.4|41352.4|41335.6|41315.6|53
1632191100000|2021-09-21 02:25:00|41369.9|41349.9|41368.7|41348.7|41373.1|41353.1|41348.1|41328.1|37
1632191400000|2021-09-21 02:30:00|41370.6|41350.6|41401.2|41381.2|41402.4|41382.4|41370.6|41350.6|88
1632191700000|2021-09-21 02:35:00|41403.1|41383.1|41391.2|41371.2|41405.6|41385.6|41383.7|41363.7|35
1632192000000|2021-09-21 02:40:00|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|41366.2|41346.2|45
1632192300000|2021-09-21 02:45:00|41400.6|41380.6|41428.7|41408.7|41438.7|41418.7|41398.1|41378.1|117
1632192600000|2021-09-21 02:50:00|41428.1|41408.1|41411.2|41391.2|41428.1|41408.1|41396.2|41376.2|42
1632192900000|2021-09-21 02:55:00|41410.6|41390.6|41413.1|41393.1|41418.1|41398.1|41401.2|41381.2|43
1632193200000|2021-09-21 03:00:00|41411.2|41391.2|41390.6|41370.6|41411.2|41391.2|41390.6|41370.6|57
1632193500000|2021-09-21 03:05:00|41393.1|41373.1|41388.1|41368.1|41395.6|41375.6|41388.1|41368.1|33
1632193800000|2021-09-21 03:10:00|41389.9|41369.9|41410.6|41390.6|41410.6|41390.6|41376.2|41356.2|65
1632194100000|2021-09-21 03:15:00|41408.1|41388.1|41366.8|41346.8|41410.6|41390.6|41366.8|41346.8|49
1632194400000|2021-09-21 03:20:00|41364.9|41344.9|41340.6|41320.6|41364.9|41344.9|41334.3|41314.3|62
1632194700000|2021-09-21 03:25:00|41341.8|41321.8|41323.7|41303.7|41344.9|41324.9|41311.8|41291.8|77
1632195000000|2021-09-21 03:30:00|41321.8|41301.8|41333.1|41313.1|41351.8|41331.8|41319.3|41299.3|52
1632195300000|2021-09-21 03:35:00|41332.4|41312.4|41349.3|41329.3|41356.8|41336.8|41324.9|41304.9|41
1632195600000|2021-09-21 03:40:00|41348.7|41328.7|41361.8|41341.8|41361.8|41341.8|41346.8|41326.8|28
1632195900000|2021-09-21 03:45:00|41364.3|41344.3|41376.8|41356.8|41383.7|41363.7|41359.3|41339.3|49
1632196200000|2021-09-21 03:50:00|41376.2|41356.2|41379.3|41359.3|41386.2|41366.2|41366.8|41346.8|26
1632196500000|2021-09-21 03:55:00|41377.4|41357.4|41391.8|41371.8|41394.3|41374.3|41371.8|41351.8|25
1632196800000|2021-09-21 04:00:00|41389.3|41369.3|41384.3|41364.3|41391.8|41371.8|41367.4|41347.4|37
1632197100000|2021-09-21 04:05:00|41383.7|41363.7|41376.8|41356.8|41383.7|41363.7|41364.3|41344.3|30
1632197400000|2021-09-21 04:10:00|41378.7|41358.7|41401.8|41381.8|41401.8|41381.8|41369.9|41349.9|30
1632197700000|2021-09-21 04:15:00|41399.3|41379.3|41397.4|41377.4|41407.4|41387.4|41388.1|41368.1|33
1632198000000|2021-09-21 04:20:00|41399.3|41379.3|41371.8|41351.8|41399.9|41379.9|41371.8|41351.8|37
1632198300000|2021-09-21 04:25:00|41371.2|41351.2|41372.4|41352.4|41374.3|41354.3|41366.2|41346.2|18
1632198600000|2021-09-21 04:30:00|41370.6|41350.6|41374.3|41354.3|41374.3|41354.3|41359.3|41339.3|20
1632198900000|2021-09-21 04:35:00|41376.8|41356.8|41336.8|41316.8|41379.3|41359.3|41336.8|41316.8|30
1632199200000|2021-09-21 04:40:00|41334.9|41314.9|41339.3|41319.3|41342.4|41322.4|41329.9|41309.9|32
1632199500000|2021-09-21 04:45:00|41341.8|41321.8|41329.9|41309.9|41341.8|41321.8|41329.3|41309.3|25
1632199800000|2021-09-21 04:50:00|41330.6|41310.6|41351.2|41331.2|41351.8|41331.8|41330.6|41310.6|30
1632200100000|2021-09-21 04:55:00|41351.8|41331.8|41369.3|41349.3|41374.3|41354.3|41351.8|41331.8|28
1632200400000|2021-09-21 05:00:00|41374.3|41354.3|41349.3|41329.3|41374.3|41354.3|41343.1|41323.1|30
1632200700000|2021-09-21 05:05:00|41351.2|41331.2|41389.3|41369.3|41393.7|41373.7|41349.3|41329.3|24
1632201000000|2021-09-21 05:10:00|41391.8|41371.8|41359.3|41339.3|41407.4|41387.4|41357.4|41337.4|49
1632201300000|2021-09-21 05:15:00|41357.4|41337.4|41346.8|41326.8|41374.3|41354.3|41344.3|41324.3|32
1632201600000|2021-09-21 05:20:00|41348.7|41328.7|41301.8|41281.8|41351.8|41331.8|41294.9|41274.9|50
1632201900000|2021-09-21 05:25:00|41304.3|41284.3|41381.8|41361.8|41384.3|41364.3|41304.3|41284.3|56
1632202200000|2021-09-21 05:30:00|41379.9|41359.9|41349.3|41329.3|41379.9|41359.9|41334.9|41314.9|77
1632202500000|2021-09-21 05:35:00|41353.7|41333.7|41316.8|41296.8|41361.8|41341.8|41308.7|41288.7|49
1632202800000|2021-09-21 05:40:00|41314.9|41294.9|41234.3|41214.3|41314.9|41294.9|41231.8|41211.8|129
1632203100000|2021-09-21 05:45:00|41239.3|41219.3|41269.3|41249.3|41269.3|41249.3|41231.8|41211.8|108
1632203400000|2021-09-21 05:50:00|41271.8|41251.8|41226.8|41206.8|41273.7|41253.7|41216.1|41196.1|54
1632203700000|2021-09-21 05:55:00|41229.3|41209.3|41232.4|41212.4|41236.8|41216.8|41219.3|41199.3|101
1632204000000|2021-09-21 06:00:00|41230.5|41210.5|41204.3|41184.3|41266.8|41246.8|41171.8|41151.8|172
1632204300000|2021-09-21 06:05:00|41202.4|41182.4|41218.6|41198.6|41239.3|41219.3|41186.8|41166.8|94
1632204600000|2021-09-21 06:10:00|41219.3|41199.3|41246.8|41226.8|41271.8|41251.8|41219.3|41199.3|83
1632204900000|2021-09-21 06:15:00|41254.3|41234.3|41254.3|41234.3|41259.3|41239.3|41212.4|41192.4|43
1632205200000|2021-09-21 06:20:00|41256.8|41236.8|41254.3|41234.3|41269.3|41249.3|41237.4|41217.4|85
1632205500000|2021-09-21 06:25:00|41252.4|41232.4|41269.3|41249.3|41281.8|41261.8|41241.8|41221.8|93
1632205800000|2021-09-21 06:30:00|41271.8|41251.8|41219.3|41199.3|41271.8|41251.8|41199.3|41179.3|141
1632206100000|2021-09-21 06:35:00|41228.6|41208.6|41225.5|41205.5|41236.8|41216.8|41212.4|41192.4|80
1632206400000|2021-09-21 06:40:00|41224.9|41204.9|41206.8|41186.8|41229.3|41209.3|41184.3|41164.3|81
1632206700000|2021-09-21 06:45:00|41204.3|41184.3|41226.8|41206.8|41231.8|41211.8|41199.3|41179.3|79
1632207000000|2021-09-21 06:50:00|41229.3|41209.3|41254.3|41234.3|41259.3|41239.3|41224.3|41204.3|123
1632207300000|2021-09-21 06:55:00|41252.4|41232.4|41161.8|41141.8|41256.8|41236.8|41161.8|41141.8|179
1632207600000|2021-09-21 07:00:00|41167.4|41147.4|41239.3|41219.3|41266.8|41246.8|41141.8|41121.8|369
1632207900000|2021-09-21 07:05:00|41237.4|41217.4|41286.8|41266.8|41313.6|41293.6|41229.3|41209.3|261
1632208200000|2021-09-21 07:10:00|41288.6|41268.6|41241.8|41221.8|41291.8|41271.8|41237.4|41217.4|69
1632208500000|2021-09-21 07:15:00|41241.1|41221.1|41211.1|41191.1|41271.8|41251.8|41202.4|41182.4|147
1632208800000|2021-09-21 07:20:00|41231.8|41211.8|41216.8|41196.8|41271.1|41251.1|41216.1|41196.1|140
1632209100000|2021-09-21 07:25:00|41214.3|41194.3|41211.8|41191.8|41239.3|41219.3|41166.8|41146.8|148
1632209400000|2021-09-21 07:30:00|41212.4|41192.4|41171.8|41151.8|41218.6|41198.6|41144.3|41124.3|160
1632209700000|2021-09-21 07:35:00|41174.3|41154.3|41147.4|41127.4|41206.8|41186.8|41136.8|41116.8|111
1632210000000|2021-09-21 07:40:00|41145.5|41125.5|41249.3|41229.3|41249.3|41229.3|41145.5|41125.5|128
1632210300000|2021-09-21 07:45:00|41244.9|41224.9|41224.3|41204.3|41296.8|41276.8|41221.8|41201.8|138
1632210600000|2021-09-21 07:50:00|41231.8|41211.8|41256.8|41236.8|41261.8|41241.8|41229.9|41209.9|59
1632210900000|2021-09-21 07:55:00|41254.3|41234.3|41336.8|41316.8|41339.3|41319.3|41231.8|41211.8|184
1632211200000|2021-09-21 08:00:00|41338.6|41318.6|41356.8|41336.8|41361.8|41341.8|41289.9|41269.9|220
1632211500000|2021-09-21 08:05:00|41357.4|41337.4|41491.7|41471.7|41491.7|41471.7|41356.8|41336.8|331
1632211800000|2021-09-21 08:10:00|41489.2|41469.2|41600.5|41580.5|41696.1|41676.1|41451.7|41431.7|811
1632212100000|2021-09-21 08:15:00|41598|41578|41693|41673|41756.7|41736.7|41585.5|41565.5|374
1632212400000|2021-09-21 08:20:00|41693.6|41673.6|41658|41638|41693.6|41673.6|41608|41588|256
1632212700000|2021-09-21 08:25:00|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41605.5|41585.5|159
1632213000000|2021-09-21 08:30:00|41645.5|41625.5|41714.8|41694.8|41716.7|41696.7|41618.6|41598.6|183
1632213300000|2021-09-21 08:35:00|41716.7|41696.7|41690.5|41670.5|41735.5|41715.5|41685.5|41665.5|107
1632213600000|2021-09-21 08:40:00|41693|41673|41662.3|41642.3|41780.5|41760.5|41660.5|41640.5|276
1632213900000|2021-09-21 08:45:00|41664.8|41644.8|41705.5|41685.5|41705.5|41685.5|41663|41643|103
1632214200000|2021-09-21 08:50:00|41700.5|41680.5|41658.6|41638.6|41703|41683|41650.5|41630.5|163
1632214500000|2021-09-21 08:55:00|41655.5|41635.5|41604.2|41584.2|41684.8|41664.8|41595.5|41575.5|138
1632214800000|2021-09-21 09:00:00|41606.1|41586.1|41555.5|41535.5|41630.5|41610.5|41555.5|41535.5|188
1632215100000|2021-09-21 09:05:00|41560.5|41540.5|41560.5|41540.5|41570.5|41550.5|41527.3|41507.3|94
1632215400000|2021-09-21 09:10:00|41561.1|41541.1|41585.5|41565.5|41612.3|41592.3|41561.1|41541.1|126
1632215700000|2021-09-21 09:15:00|41582.3|41562.3|41533|41513|41594.2|41574.2|41533|41513|77
1632216000000|2021-09-21 09:20:00|41535.5|41515.5|41530.5|41510.5|41543|41523|41510.5|41490.5|53
1632216300000|2021-09-21 09:25:00|41532.3|41512.3|41546.1|41526.1|41555.5|41535.5|41532.3|41512.3|45
1632216600000|2021-09-21 09:30:00|41548|41528|41590.5|41570.5|41590.5|41570.5|41541.1|41521.1|49
1632216900000|2021-09-21 09:35:00|41588.6|41568.6|41550.5|41530.5|41599.2|41579.2|41545.5|41525.5|125
1632217200000|2021-09-21 09:40:00|41546.7|41526.7|41575.5|41555.5|41578|41558|41540.5|41520.5|31
1632217500000|2021-09-21 09:45:00|41577.3|41557.3|41624.2|41604.2|41624.2|41604.2|41575.5|41555.5|55
1632217800000|2021-09-21 09:50:00|41624.8|41604.8|41631.7|41611.7|41634.2|41614.2|41621.1|41601.1|76
1632218100000|2021-09-21 09:55:00|41633.5|41613.5|41663.5|41643.5|41670.4|41650.4|41633.5|41613.5|141
1632218400000|2021-09-21 10:00:00|41661.7|41641.7|41606|41586|41661.7|41641.7|41602.9|41582.9|79
1632218700000|2021-09-21 10:05:00|41604.2|41584.2|41584.8|41564.8|41612.9|41592.9|41577.9|41557.9|48
1632219000000|2021-09-21 10:10:00|41585.4|41565.4|41557.9|41537.9|41587.9|41567.9|41551|41531|46
1632219300000|2021-09-21 10:15:00|41560.4|41540.4|41610.4|41590.4|41610.4|41590.4|41560.4|41540.4|76
1632219600000|2021-09-21 10:20:00|41608.5|41588.5|41597.9|41577.9|41612.9|41592.9|41595.4|41575.4|67
1632219900000|2021-09-21 10:25:00|41599.8|41579.8|41592.9|41572.9|41612.9|41592.9|41592.9|41572.9|55
1632220200000|2021-09-21 10:30:00|41590.4|41570.4|41575.4|41555.4|41605.4|41585.4|41572.2|41552.2|36
1632220500000|2021-09-21 10:35:00|41577.2|41557.2|41568.5|41548.5|41582.9|41562.9|41563.5|41543.5|43
1632220800000|2021-09-21 10:40:00|41570.4|41550.4|41570.4|41550.4|41584.7|41564.7|41565.4|41545.4|33
1632221100000|2021-09-21 10:45:00|41568.5|41548.5|41540.4|41520.4|41570.4|41550.4|41517.2|41497.2|80
1632221400000|2021-09-21 10:50:00|41542.9|41522.9|41547.9|41527.9|41565.4|41545.4|41537.9|41517.9|104
1632221700000|2021-09-21 10:55:00|41549.7|41529.7|41535.4|41515.4|41555.4|41535.4|41515.4|41495.4|75
1632222000000|2021-09-21 11:00:00|41537.2|41517.2|41555.4|41535.4|41565.4|41545.4|41515.4|41495.4|53
1632222300000|2021-09-21 11:05:00|41554.7|41534.7|41537.9|41517.9|41557.9|41537.9|41535.4|41515.4|45
1632222600000|2021-09-21 11:10:00|41535.4|41515.4|41542.9|41522.9|41560.4|41540.4|41517.9|41497.9|95
1632222900000|2021-09-21 11:15:00|41544.7|41524.7|41577.9|41557.9|41580.4|41560.4|41525.4|41505.4|103
1632223200000|2021-09-21 11:20:00|41576|41556|41579.7|41559.7|41581.6|41561.6|41535.4|41515.4|124
1632223500000|2021-09-21 11:25:00|41592.9|41572.9|41577.9|41557.9|41632.9|41612.9|41575.4|41555.4|110
1632223800000|2021-09-21 11:30:00|41582.9|41562.9|41587.9|41567.9|41591.6|41571.6|41545.4|41525.4|140
1632224100000|2021-09-21 11:35:00|41589.7|41569.7|41590.4|41570.4|41611.6|41591.6|41572.9|41552.9|148
1632224400000|2021-09-21 11:40:00|41592.9|41572.9|41591|41571|41603.5|41583.5|41569.1|41549.1|103
1632224700000|2021-09-21 11:45:00|41588.5|41568.5|41615.4|41595.4|41630.4|41610.4|41585.4|41565.4|103
1632225000000|2021-09-21 11:50:00|41617.2|41597.2|41570.4|41550.4|41622.2|41602.2|41561.6|41541.6|83
1632225300000|2021-09-21 11:55:00|41572.2|41552.2|41550.4|41530.4|41587.9|41567.9|41550.4|41530.4|125
1632225600000|2021-09-21 12:00:00|41553.5|41533.5|41565.4|41545.4|41584.1|41564.1|41517.9|41497.9|213
1632225900000|2021-09-21 12:05:00|41567.9|41547.9|41539.7|41519.7|41567.9|41547.9|41517.9|41497.9|205
1632226200000|2021-09-21 12:10:00|41536.6|41516.6|41284.1|41264.1|41536.6|41516.6|41274.1|41254.1|762
1632226500000|2021-09-21 12:15:00|41295.9|41275.9|41289.1|41269.1|41374.1|41354.1|41275.4|41255.4|756
1632226800000|2021-09-21 12:20:00|41284.1|41264.1|41279.1|41259.1|41358.5|41338.5|41252.3|41232.3|428
1632227100000|2021-09-21 12:25:00|41281.6|41261.6|41239.1|41219.1|41321.6|41301.6|41221.6|41201.6|348
1632227400000|2021-09-21 12:30:00|41241|41221|41324.1|41304.1|41351|41331|41224.1|41204.1|367
1632227700000|2021-09-21 12:35:00|41326.6|41306.6|41376.6|41356.6|41404.1|41384.1|41324.1|41304.1|395
1632228000000|2021-09-21 12:40:00|41378.5|41358.5|41369.1|41349.1|41384.1|41364.1|41314.1|41294.1|258
1632228300000|2021-09-21 12:45:00|41366.6|41346.6|41359.1|41339.1|41401.6|41381.6|41331.6|41311.6|210
1632228600000|2021-09-21 12:50:00|41361|41341|41291.6|41271.6|41369.1|41349.1|41279.1|41259.1|190
1632228900000|2021-09-21 12:55:00|41294.1|41274.1|41224.1|41204.1|41309.1|41289.1|41220.4|41200.4|273
1632229200000|2021-09-21 13:00:00|41221.6|41201.6|41172.9|41152.9|41292.8|41272.8|41086|41066|847
1632229500000|2021-09-21 13:05:00|41170.4|41150.4|41145.4|41125.4|41172.9|41152.9|41086|41066|391
1632229800000|2021-09-21 13:10:00|41143.5|41123.5|41154.1|41134.1|41166.6|41146.6|41046.6|41026.6|449
1632230100000|2021-09-21 13:15:00|41158.5|41138.5|41216.6|41196.6|41229.8|41209.8|41134.1|41114.1|347
1632230400000|2021-09-21 13:20:00|41221.6|41201.6|41062.8|41042.8|41231.6|41211.6|41060.3|41040.3|493
1632230700000|2021-09-21 13:25:00|41064.7|41044.7|40831.6|40811.6|41077.8|41057.8|40779.7|40759.7|1928
1632231000000|2021-09-21 13:30:00|40834.1|40814.1|40666|40646|40846.6|40826.6|40666|40646|845
1632231300000|2021-09-21 13:35:00|40665.4|40645.4|40704.7|40684.7|40765.4|40745.4|40665.4|40645.4|909
1632231600000|2021-09-21 13:40:00|40705.4|40685.4|40652.9|40632.9|40717.9|40697.9|40535.4|40515.4|1124
1632231900000|2021-09-21 13:45:00|40654.7|40634.7|40541.7|40521.7|40654.7|40634.7|40523.5|40503.5|835
1632232200000|2021-09-21 13:50:00|40540.4|40520.4|40420.4|40400.4|40540.4|40520.4|40408.5|40388.5|1047
1632232500000|2021-09-21 13:55:00|40418.5|40398.5|40420.4|40400.4|40422.9|40402.9|40272.3|40252.3|1057
1632232800000|2021-09-21 14:00:00|40422.9|40402.9|40457.9|40437.9|40522.2|40502.2|40390.4|40370.4|840
1632233100000|2021-09-21 14:05:00|40455.4|40435.4|40269.7|40249.7|40494.7|40474.7|40269.7|40249.7|771
1632233400000|2021-09-21 14:10:00|40267.9|40247.9|40282.9|40262.9|40304.7|40284.7|40212.3|40192.3|906
1632233700000|2021-09-21 14:15:00|40285.4|40265.4|40276.7|40256.7|40304.1|40284.1|40189.1|40169.1|917
1632234000000|2021-09-21 14:20:00|40279.2|40259.2|40205.4|40185.4|40279.2|40259.2|40162.9|40142.9|600
1632234300000|2021-09-21 14:25:00|40210.4|40190.4|40254.7|40234.7|40275.4|40255.4|40166|40146|510
1632234600000|2021-09-21 14:30:00|40255.4|40235.4|40242.9|40222.9|40320.4|40300.4|40213.5|40193.5|612
1632234900000|2021-09-21 14:35:00|40241|40221|40390.4|40370.4|40390.4|40370.4|40219.7|40199.7|506
1632235200000|2021-09-21 14:40:00|40392.2|40372.2|40369.2|40349.2|40437.2|40417.2|40369.2|40349.2|620
1632235500000|2021-09-21 14:45:00|40367.9|40347.9|40357.9|40337.9|40367.9|40347.9|40316|40296|476
1632235800000|2021-09-21 14:50:00|40362.2|40342.2|40437.9|40417.9|40442.2|40422.2|40345.4|40325.4|258
1632236100000|2021-09-21 14:55:00|40434.1|40414.1|40531.6|40511.6|40557.9|40537.9|40400.4|40380.4|794
1632236400000|2021-09-21 15:00:00|40533.5|40513.5|40607.2|40587.2|40614.1|40594.1|40478.4|40458.4|458
1632236700000|2021-09-21 15:05:00|40604.1|40584.1|40664.7|40644.7|40691.6|40671.6|40600.4|40580.4|503
1632237000000|2021-09-21 15:10:00|40666.6|40646.6|40586.6|40566.6|40673.4|40653.4|40574.1|40554.1|303
1632237300000|2021-09-21 15:15:00|40584.1|40564.1|40512.2|40492.2|40590.3|40570.3|40465.4|40445.4|444
1632237600000|2021-09-21 15:20:00|40515.4|40495.4|40465.4|40445.4|40525.4|40505.4|40460.4|40440.4|231
1632237900000|2021-09-21 15:25:00|40467.2|40447.2|40537.2|40517.2|40540.4|40520.4|40465.4|40445.4|187
1632238200000|2021-09-21 15:30:00|40537.9|40517.9|40613.5|40593.5|40620.4|40600.4|40496|40476|414
1632238500000|2021-09-21 15:35:00|40610.4|40590.4|40606|40586|40615.4|40595.4|40590.4|40570.4|266
1632238800000|2021-09-21 15:40:00|40605.4|40585.4|40839.1|40819.1|40877.1|40857.1|40605.4|40585.4|752
1632239100000|2021-09-21 15:45:00|40842.8|40822.8|40962.1|40942.1|40979|40959|40842.8|40822.8|709
1632239400000|2021-09-21 15:50:00|40959|40939|41036.5|41016.5|41051.5|41031.5|40894.6|40874.6|414
1632239700000|2021-09-21 15:55:00|41038.3|41018.3|41110.2|41090.2|41176.5|41156.5|41038.3|41018.3|768
1632240000000|2021-09-21 16:00:00|41110.8|41090.8|41102.1|41082.1|41180.8|41160.8|41068.3|41048.3|475
1632240300000|2021-09-21 16:05:00|41099|41079|41133.3|41113.3|41152.7|41132.7|41059|41039|345
1632240600000|2021-09-21 16:10:00|41135.2|41115.2|41150.8|41130.8|41172.6|41152.6|41112|41092|335
1632240900000|2021-09-21 16:15:00|41152.7|41132.7|41095.2|41075.2|41167.7|41147.7|41095.2|41075.2|209
1632241200000|2021-09-21 16:20:00|41093.3|41073.3|41128.9|41108.9|41128.9|41108.9|41085.2|41065.2|241
1632241500000|2021-09-21 16:25:00|41131.4|41111.4|41159.5|41139.5|41188.2|41168.2|41121.4|41101.4|245
1632241800000|2021-09-21 16:30:00|41161.4|41141.4|41121.4|41101.4|41168.2|41148.2|41096.4|41076.4|274
1632242100000|2021-09-21 16:35:00|41126.4|41106.4|41156.4|41136.4|41170.7|41150.7|41108.2|41088.2|174
1632242400000|2021-09-21 16:40:00|41158.9|41138.9|41156.4|41136.4|41165.1|41145.1|41128.9|41108.9|119
1632242700000|2021-09-21 16:45:00|41154.5|41134.5|41213.9|41193.9|41223.2|41203.2|41130.1|41110.1|282
1632243000000|2021-09-21 16:50:00|41215.7|41195.7|41163.9|41143.9|41220.7|41200.7|41149.5|41129.5|256
1632243300000|2021-09-21 16:55:00|41166.4|41146.4|41272|41252|41282.7|41262.7|41161.4|41141.4|602
1632243600000|2021-09-21 17:00:00|41265.2|41245.2|41211.4|41191.4|41284.5|41264.5|41191.4|41171.4|340
1632243900000|2021-09-21 17:05:00|41208.9|41188.9|41183.9|41163.9|41228.9|41208.9|41183.9|41163.9|147
1632244200000|2021-09-21 17:10:00|41183.2|41163.2|41184.5|41164.5|41205.7|41185.7|41177.7|41157.7|139
1632244500000|2021-09-21 17:15:00|41187.7|41167.7|41127.7|41107.7|41193.3|41173.3|41127.7|41107.7|281
1632244800000|2021-09-21 17:20:00|41129.5|41109.5|41107.7|41087.7|41140.2|41120.2|41077.7|41057.7|270
1632245100000|2021-09-21 17:25:00|41108.3|41088.3|41067.7|41047.7|41108.3|41088.3|41064.5|41044.5|173
1632245400000|2021-09-21 17:30:00|41065.8|41045.8|41085.2|41065.2|41090.8|41070.8|41062.7|41042.7|133
1632245700000|2021-09-21 17:35:00|41089.5|41069.5|41102.7|41082.7|41110.2|41090.2|41060.2|41040.2|120
1632246000000|2021-09-21 17:40:00|41104.5|41084.5|41102.6|41082.6|41104.5|41084.5|41085.8|41065.8|96
1632246300000|2021-09-21 17:45:00|41104.5|41084.5|41117.6|41097.6|41122|41102|41087.6|41067.6|105
1632246600000|2021-09-21 17:50:00|41119.5|41099.5|41092.6|41072.6|41122.6|41102.6|41077.6|41057.6|101
1632246900000|2021-09-21 17:55:00|41094.5|41074.5|41117.6|41097.6|41120.1|41100.1|41092.6|41072.6|85
1632247200000|2021-09-21 18:00:00|41120.1|41100.1|41127.6|41107.6|41140.8|41120.8|41110.1|41090.1|77
1632247500000|2021-09-21 18:05:00|41125.1|41105.1|41112.6|41092.6|41125.1|41105.1|41102.6|41082.6|54
1632247800000|2021-09-21 18:10:00|41110.1|41090.1|41102.6|41082.6|41112.6|41092.6|41090.1|41070.1|49
1632248100000|2021-09-21 18:15:00|41100.1|41080.1|41087.6|41067.6|41104.5|41084.5|41078.9|41058.9|32
1632248400000|2021-09-21 18:20:00|41088.3|41068.3|41085.1|41065.1|41102.6|41082.6|41082.6|41062.6|26
1632248700000|2021-09-21 18:25:00|41087.6|41067.6|41060.8|41040.8|41087.6|41067.6|41057.6|41037.6|58
1632249000000|2021-09-21 18:30:00|41057.6|41037.6|41099.5|41079.5|41099.5|41079.5|41055.1|41035.1|44
1632249300000|2021-09-21 18:35:00|41101.3|41081.3|41097.6|41077.6|41102|41082|41085.1|41065.1|24
1632249600000|2021-09-21 18:40:00|41101.3|41081.3|41102.6|41082.6|41107.6|41087.6|41087.6|41067.6|82
1632249900000|2021-09-21 18:45:00|41100.8|41080.8|41097.6|41077.6|41107|41087|41093.3|41073.3|33
1632250200000|2021-09-21 18:50:00|41099.5|41079.5|41136.4|41116.4|41162.6|41142.6|41099.5|41079.5|138
1632250500000|2021-09-21 18:55:00|41134.6|41114.6|41135.8|41115.8|41138.9|41118.9|41124.6|41104.6|28
1632250800000|2021-09-21 19:00:00|41136.4|41116.4|41158.3|41138.3|41170.1|41150.1|41136.4|41116.4|62
1632251100000|2021-09-21 19:05:00|41160.1|41140.1|41158.9|41138.9|41162.6|41142.6|41153.9|41133.9|24
1632251400000|2021-09-21 19:10:00|41155.8|41135.8|41182.6|41162.6|41184.5|41164.5|41150.1|41130.1|41
1632251700000|2021-09-21 19:15:00|41180.1|41160.1|41167|41147|41198.8|41178.8|41165.1|41145.1|59
1632252000000|2021-09-21 19:20:00|41167.6|41147.6|41187.6|41167.6|41192.6|41172.6|41167.6|41147.6|41
1632252300000|2021-09-21 19:25:00|41189.5|41169.5|41197.6|41177.6|41205.1|41185.1|41187.6|41167.6|26
1632252600000|2021-09-21 19:30:00|41200.1|41180.1|41227.6|41207.6|41232.6|41212.6|41200.1|41180.1|41
1632252900000|2021-09-21 19:35:00|41225.7|41205.7|41190.1|41170.1|41227.6|41207.6|41187.6|41167.6|79
1632253200000|2021-09-21 19:40:00|41189.5|41169.5|41193.8|41173.8|41210.1|41190.1|41180.1|41160.1|55
1632253500000|2021-09-21 19:45:00|41191.3|41171.3|41173.1|41153.1|41193.2|41173.2|41161.9|41141.9|43
1632253800000|2021-09-21 19:50:00|41173.8|41153.8|41163.9|41143.9|41183.1|41163.1|41163.9|41143.9|64
1632254100000|2021-09-21 19:55:00|41165.7|41145.7|41146.3|41126.3|41165.7|41145.7|41136.9|41116.9|84
1632254400000|2021-09-21 20:00:00|41143.8|41123.8|41121.3|41101.3|41146.3|41126.3|41118.8|41098.8|50
1632254700000|2021-09-21 20:05:00|41120.6|41100.6|41116.3|41096.3|41133.8|41113.8|41116.3|41096.3|30
1632255000000|2021-09-21 20:10:00|41114.4|41094.4|41103.8|41083.8|41114.4|41094.4|41091.3|41071.3|40
1632255300000|2021-09-21 20:15:00|41101.9|41081.9|41106.3|41086.3|41111.9|41091.9|41101.3|41081.3|15
1632255600000|2021-09-21 20:20:00|41103.8|41083.8|41039.5|41019.5|41103.8|41083.8|41039.5|41019.5|160
1632255900000|2021-09-21 20:25:00|41041.4|41021.4|41061.4|41041.4|41061.4|41041.4|41038.9|41018.9|46
1632256200000|2021-09-21 20:30:00|41062|41042|41066.4|41046.4|41073.9|41053.9|41062|41042|20
1632256500000|2021-09-21 20:35:00|41065.7|41045.7|41072.7|41052.7|41072.7|41052.7|41056.4|41036.4|28
1632256800000|2021-09-21 20:40:00|41071.4|41051.4|41075.7|41055.7|41078.9|41058.9|41068.9|41048.9|23
1632257100000|2021-09-21 20:45:00|41076.4|41056.4|41078.9|41058.9|41078.9|41058.9|41071.4|41051.4|16
1632257400000|2021-09-21 20:50:00|41082.6|41062.6|41096.4|41076.4|41096.4|41076.4|41080.2|41060.2|32
1632257700000|2021-09-21 20:55:00|41094.5|41074.5|41096.4|41076.4|41100.1|41080.1|41091.4|41071.4|26
1632261600000|2021-09-21 22:00:00|41118.5|41098.5|41135.7|41115.7|41152.5|41132.5|41107.5|41087.5|82
1632261900000|2021-09-21 22:05:00|41138.2|41118.2|41160.7|41140.7|41174.4|41154.4|41135.7|41115.7|45
1632262200000|2021-09-21 22:10:00|41161.3|41141.3|41150.7|41130.7|41175.7|41155.7|41150.7|41130.7|23
1632262500000|2021-09-21 22:15:00|41148.2|41128.2|41138.8|41118.8|41150.7|41130.7|41136.3|41116.3|14
1632262800000|2021-09-21 22:20:00|41138.2|41118.2|41140.7|41120.7|41140.7|41120.7|41118.2|41098.2|49
1632263100000|2021-09-21 22:25:00|41141.3|41121.3|41180.7|41160.7|41180.7|41160.7|41141.3|41121.3|36
1632263400000|2021-09-21 22:30:00|41181.3|41161.3|41163.8|41143.8|41188.2|41168.2|41163.8|41143.8|22
1632263700000|2021-09-21 22:35:00|41164.5|41144.5|41160.7|41140.7|41168.8|41148.8|41155.7|41135.7|18
1632264000000|2021-09-21 22:40:00|41158.8|41138.8|41137.5|41117.5|41158.8|41138.8|41130|41110|20
1632264300000|2021-09-21 22:45:00|41138.2|41118.2|41135.7|41115.7|41146.9|41126.9|41130|41110|10
1632264600000|2021-09-21 22:50:00|41138.2|41118.2|41130.7|41110.7|41144.4|41124.4|41130.7|41110.7|14
1632264900000|2021-09-21 22:55:00|41128.2|41108.2|41115.7|41095.7|41133.2|41113.2|41108.2|41088.2|31
1632265200000|2021-09-21 23:00:00|41117.5|41097.5|41110.7|41090.7|41125.7|41105.7|41105.7|41085.7|44
1632265500000|2021-09-21 23:05:00|41113.2|41093.2|41110.7|41090.7|41116.3|41096.3|41100.7|41080.7|14
1632265800000|2021-09-21 23:10:00|41110|41090|41105.7|41085.7|41113.2|41093.2|41103.2|41083.2|18
1632266100000|2021-09-21 23:15:00|41107.5|41087.5|41138.2|41118.2|41138.2|41118.2|41107.5|41087.5|43
1632266400000|2021-09-21 23:20:00|41140.7|41120.7|41143.2|41123.2|41158.2|41138.2|41135.7|41115.7|27
1632266700000|2021-09-21 23:25:00|41140.7|41120.7|41138.2|41118.2|41145.7|41125.7|41128.2|41108.2|14
1632267000000|2021-09-21 23:30:00|41133.8|41113.8|41147.5|41127.5|41147.5|41127.5|41128.8|41108.8|21
1632267300000|2021-09-21 23:35:00|41149.3|41129.3|41151.8|41131.8|41153.7|41133.7|41143.1|41123.1|30
1632267600000|2021-09-21 23:40:00|41153.7|41133.7|41148|41128|41158.7|41138.7|41141.2|41121.2|23
1632267900000|2021-09-21 23:45:00|41146.2|41126.2|41143.7|41123.7|41156.2|41136.2|41143.7|41123.7|26
1632268200000|2021-09-21 23:50:00|41141.8|41121.8|41143.7|41123.7|41145.5|41125.5|41138.7|41118.7|19
1632268500000|2021-09-21 23:55:00|41140|41120|41093.7|41073.7|41140|41120|41091.2|41071.2|59
1632268800000|2021-09-22 00:00:00|41091.8|41071.8|41128.7|41108.7|41138.7|41118.7|41068.7|41048.7|113
1632269100000|2021-09-22 00:05:00|41128|41108|41116.2|41096.2|41138|41118|41108.7|41088.7|49
1632269400000|2021-09-22 00:10:00|41116.8|41096.8|41113.7|41093.7|41118.7|41098.7|41096.8|41076.8|29
1632269700000|2021-09-22 00:15:00|41111.8|41091.8|41158.7|41138.7|41173|41153|41106.2|41086.2|72
1632270000000|2021-09-22 00:20:00|41161.2|41141.2|41201.2|41181.2|41203.7|41183.7|41161.2|41141.2|56
1632270300000|2021-09-22 00:25:00|41205.5|41185.5|41238.7|41218.7|41256.2|41236.2|41205.5|41185.5|106
1632270600000|2021-09-22 00:30:00|41239.3|41219.3|41368.7|41348.7|41369.9|41349.9|41239.3|41219.3|185
1632270900000|2021-09-22 00:35:00|41372.4|41352.4|41417.5|41397.5|41483.7|41463.7|41369.3|41349.3|306
1632271200000|2021-09-22 00:40:00|41416.8|41396.8|41333.7|41313.7|41416.8|41396.8|41321.8|41301.8|105
1632271500000|2021-09-22 00:45:00|41335.5|41315.5|41376.2|41356.2|41386.2|41366.2|41303.7|41283.7|147
1632271800000|2021-09-22 00:50:00|41373.7|41353.7|41351.2|41331.2|41382.3|41362.3|41338.7|41318.7|99
1632272100000|2021-09-22 00:55:00|41353.7|41333.7|41385.5|41365.5|41406.2|41386.2|41323.7|41303.7|215
1632272400000|2021-09-22 01:00:00|41387.3|41367.3|41686.3|41666.3|41735.5|41715.5|41385.5|41365.5|1862
1632272700000|2021-09-22 01:05:00|41684.4|41664.4|41814.4|41794.4|41888.8|41868.8|41681.3|41661.3|983
1632273000000|2021-09-22 01:10:00|41811.3|41791.3|41802.6|41782.6|41851.3|41831.3|41757|41737|736
1632273300000|2021-09-22 01:15:00|41800.7|41780.7|41823.9|41803.9|41883.2|41863.2|41763.9|41743.9|534
1632273600000|2021-09-22 01:20:00|41825.7|41805.7|41923.9|41903.9|41937.6|41917.6|41814.5|41794.5|628
1632273900000|2021-09-22 01:25:00|41926.4|41906.4|41918.9|41898.9|41965.7|41945.7|41916.4|41896.4|392
1632274200000|2021-09-22 01:30:00|41917|41897|42013.9|41993.9|42072|42052|41891.4|41871.4|560
1632274500000|2021-09-22 01:35:00|42015.7|41995.7|42023.9|42003.9|42041.4|42021.4|41963.9|41943.9|318
1632274800000|2021-09-22 01:40:00|42024.5|42004.5|42028.9|42008.9|42043.9|42023.9|41997|41977|174
1632275100000|2021-09-22 01:45:00|42023.9|42003.9|42087.6|42067.6|42088.2|42068.2|42013.9|41993.9|255
1632275400000|2021-09-22 01:50:00|42088.2|42068.2|42151.4|42131.4|42153.9|42133.9|42083.9|42063.9|375
1632275700000|2021-09-22 01:55:00|42155.1|42135.1|42103.9|42083.9|42178.9|42158.9|42066.4|42046.4|393
1632276000000|2021-09-22 02:00:00|42102|42082|42033.9|42013.9|42108.9|42088.9|42013.9|41993.9|284
1632276300000|2021-09-22 02:05:00|42031.4|42011.4|42135.2|42115.2|42145.2|42125.2|42031.4|42011.4|393
1632276600000|2021-09-22 02:10:00|42137|42117|42203.9|42183.9|42225.2|42205.2|42128.3|42108.3|299
1632276900000|2021-09-22 02:15:00|42203.2|42183.2|42148.9|42128.9|42203.2|42183.2|42136.4|42116.4|117
1632277200000|2021-09-22 02:20:00|42151.4|42131.4|42128.2|42108.2|42151.4|42131.4|42116.4|42096.4|153
1632277500000|2021-09-22 02:25:00|42128.9|42108.9|42138.2|42118.2|42138.9|42118.9|42117.7|42097.7|67
1632277800000|2021-09-22 02:30:00|42140.7|42120.7|42083.2|42063.2|42163.2|42143.2|42073.2|42053.2|228
1632278100000|2021-09-22 02:35:00|42085|42065|42097|42077|42115.2|42095.2|42068.2|42048.2|177
1632278400000|2021-09-22 02:40:00|42092|42072|42140.2|42120.2|42152|42132|42090.2|42070.2|145
1632278700000|2021-09-22 02:45:00|42142|42122|42190.2|42170.2|42192|42172|42122|42102|216
1632279000000|2021-09-22 02:50:00|42189.5|42169.5|42175.2|42155.2|42210.7|42190.7|42174.5|42154.5|142
1632279300000|2021-09-22 02:55:00|42172.7|42152.7|42215.7|42195.7|42254.5|42234.5|42172.7|42152.7|167
1632279600000|2021-09-22 03:00:00|42214.5|42194.5|42258.8|42238.8|42279.5|42259.5|42214.5|42194.5|237
1632279900000|2021-09-22 03:05:00|42260.7|42240.7|42262|42242|42290.7|42270.7|42244.5|42224.5|158
1632280200000|2021-09-22 03:10:00|42261.3|42241.3|42299.5|42279.5|42311.3|42291.3|42256.3|42236.3|117
1632280500000|2021-09-22 03:15:00|42297|42277|42249.5|42229.5|42301.3|42281.3|42228.8|42208.8|152
1632280800000|2021-09-22 03:20:00|42251.3|42231.3|42232|42212|42256.3|42236.3|42231.3|42211.3|92
1632281100000|2021-09-22 03:25:00|42230.2|42210.2|42215.2|42195.2|42242|42222|42206.5|42186.5|107
1632281400000|2021-09-22 03:30:00|42213.3|42193.3|42190.1|42170.1|42213.3|42193.3|42187.6|42167.6|96
1632281700000|2021-09-22 03:35:00|42189.5|42169.5|42172|42152|42197|42177|42172|42152|84
1632282000000|2021-09-22 03:40:00|42169.5|42149.5|42169.5|42149.5|42192|42172|42164.5|42144.5|62
1632282300000|2021-09-22 03:45:00|42172|42152|42177|42157|42177|42157|42164.5|42144.5|42
1632282600000|2021-09-22 03:50:00|42178.8|42158.8|42192|42172|42197|42177|42177|42157|68
1632282900000|2021-09-22 03:55:00|42187.6|42167.6|42164.5|42144.5|42187.6|42167.6|42162|42142|43
1632283200000|2021-09-22 04:00:00|42166.3|42146.3|42169.5|42149.5|42174.5|42154.5|42162|42142|41
1632283500000|2021-09-22 04:05:00|42172|42152|42168.2|42148.2|42182.5|42162.5|42168.2|42148.2|48
1632283800000|2021-09-22 04:10:00|42170|42150|42157.5|42137.5|42170.7|42150.7|42150|42130|68
1632284100000|2021-09-22 04:15:00|42155|42135|42155|42135|42160|42140|42150|42130|3
1632284400000|2021-09-22 04:20:00|42153.2|42133.2|42142.5|42122.5|42160|42140|42140|42120|79
1632284700000|2021-09-22 04:25:00|42145|42125|42142.5|42122.5|42147.5|42127.5|42140|42120|24
1632285000000|2021-09-22 04:30:00|42140.7|42120.7|42105|42085|42140.7|42120.7|42102.5|42082.5|120
1632285300000|2021-09-22 04:35:00|42104.3|42084.3|42053.2|42033.2|42105|42085|42053.2|42033.2|145
1632285600000|2021-09-22 04:40:00|42052.5|42032.5|42061.3|42041.3|42067.5|42047.5|42046.3|42026.3|77
1632285900000|2021-09-22 04:45:00|42059.5|42039.5|42085|42065|42089.3|42069.3|42047.5|42027.5|55
1632286200000|2021-09-22 04:50:00|42087.5|42067.5|42055.7|42035.7|42095|42075|42055.7|42035.7|104
1632286500000|2021-09-22 04:55:00|42057.5|42037.5|42065|42045|42070|42050|42057.5|42037.5|59
1632286800000|2021-09-22 05:00:00|42066.8|42046.8|42097.5|42077.5|42099.3|42079.3|42060|42040|65
1632287100000|2021-09-22 05:05:00|42095|42075|42105|42085|42105|42085|42077.5|42057.5|36
1632287400000|2021-09-22 05:10:00|42106.8|42086.8|42105|42085|42114.3|42094.3|42093.1|42073.1|55
1632287700000|2021-09-22 05:15:00|42102.5|42082.5|42145.6|42125.6|42155|42135|42098.8|42078.8|88
1632288000000|2021-09-22 05:20:00|42146.3|42126.3|42172.5|42152.5|42178.1|42158.1|42145|42125|91
1632288300000|2021-09-22 05:25:00|42175|42155|42177.5|42157.5|42187.5|42167.5|42170|42150|84
1632288600000|2021-09-22 05:30:00|42180|42160|42281.3|42261.3|42285|42265|42180|42160|439
1632288900000|2021-09-22 05:35:00|42276.3|42256.3|42256.3|42236.3|42296.3|42276.3|42255.6|42235.6|174
1632289200000|2021-09-22 05:40:00|42254.5|42234.5|42221.3|42201.3|42266.3|42246.3|42212|42192|149
1632289500000|2021-09-22 05:45:00|42218.8|42198.8|42224.5|42204.5|42243.8|42223.8|42196.3|42176.3|105
1632289800000|2021-09-22 05:50:00|42229.5|42209.5|42258.8|42238.8|42271.3|42251.3|42228.8|42208.8|106
1632290100000|2021-09-22 05:55:00|42256.3|42236.3|42199.4|42179.4|42276.3|42256.3|42199.4|42179.4|110
1632290400000|2021-09-22 06:00:00|42198.8|42178.8|42186.3|42166.3|42201.3|42181.3|42163.8|42143.8|138
1632290700000|2021-09-22 06:05:00|42188.1|42168.1|42226.3|42206.3|42238.1|42218.1|42161.3|42141.3|137
1632291000000|2021-09-22 06:10:00|42221.3|42201.3|42228.8|42208.8|42240.6|42220.6|42181.3|42161.3|162
1632291300000|2021-09-22 06:15:00|42231.3|42211.3|42221.3|42201.3|42236.3|42216.3|42206.3|42186.3|70
1632291600000|2021-09-22 06:20:00|42226.3|42206.3|42243.8|42223.8|42263.1|42243.1|42213.8|42193.8|115
1632291900000|2021-09-22 06:25:00|42243.1|42223.1|42213.8|42193.8|42246.3|42226.3|42198.8|42178.8|74
1632292200000|2021-09-22 06:30:00|42208.8|42188.8|42113.8|42093.8|42213.8|42193.8|42113.8|42093.8|190
1632292500000|2021-09-22 06:35:00|42116.9|42096.9|42121.3|42101.3|42148.8|42128.8|42116.3|42096.3|190
1632292800000|2021-09-22 06:40:00|42119.4|42099.4|42123.8|42103.8|42125.6|42105.6|42081.9|42061.9|217
1632293100000|2021-09-22 06:45:00|42125.6|42105.6|42138.8|42118.8|42141.3|42121.3|42111.3|42091.3|139
1632293400000|2021-09-22 06:50:00|42141.3|42121.3|42191.3|42171.3|42191.3|42171.3|42121.3|42101.3|201
1632293700000|2021-09-22 06:55:00|42193.8|42173.8|42138.8|42118.8|42201.3|42181.3|42134.4|42114.4|223
1632294000000|2021-09-22 07:00:00|42151.3|42131.3|42143.8|42123.8|42183.1|42163.1|42126.3|42106.3|155
1632294300000|2021-09-22 07:05:00|42144.4|42124.4|42161.3|42141.3|42188.8|42168.8|42128.8|42108.8|131
1632294600000|2021-09-22 07:10:00|42163.8|42143.8|42139.9|42119.9|42163.8|42143.8|42116.3|42096.3|125
1632294900000|2021-09-22 07:15:00|42141.8|42121.8|42077.4|42057.4|42142.4|42122.4|42067.4|42047.4|181
1632295200000|2021-09-22 07:20:00|42079.3|42059.3|42107.4|42087.4|42132.4|42112.4|42074.9|42054.9|110
1632295500000|2021-09-22 07:25:00|42104.9|42084.9|42069.9|42049.9|42104.9|42084.9|42053.1|42033.1|63
1632295800000|2021-09-22 07:30:00|42072.4|42052.4|42137.4|42117.4|42171.1|42151.1|42055.1|42035.1|109
1632296100000|2021-09-22 07:35:00|42139.9|42119.9|42132.4|42112.4|42176.8|42156.8|42122.4|42102.4|74
1632296400000|2021-09-22 07:40:00|42134.3|42114.3|42076.1|42056.1|42138.1|42118.1|42076.1|42056.1|103
1632296700000|2021-09-22 07:45:00|42077.9|42057.9|42039.9|42019.9|42116.1|42096.1|42037.4|42017.4|116
1632297000000|2021-09-22 07:50:00|42041.3|42021.3|42077.4|42057.4|42077.4|42057.4|41987.4|41967.4|289
1632297300000|2021-09-22 07:55:00|42075.6|42055.6|42078.1|42058.1|42083.1|42063.1|42053.1|42033.1|124
1632297600000|2021-09-22 08:00:00|42075.6|42055.6|42011.8|41991.8|42084.9|42064.9|41998.7|41978.7|145
1632297900000|2021-09-22 08:05:00|42015.4|41995.4|42042.4|42022.4|42045.6|42025.6|41998.1|41978.1|108
1632298200000|2021-09-22 08:10:00|42038.1|42018.1|42019.9|41999.9|42042.4|42022.4|41995.6|41975.6|103
1632298500000|2021-09-22 08:15:00|42021.8|42001.8|42002.4|41982.4|42034.9|42014.9|41984.9|41964.9|83
1632298800000|2021-09-22 08:20:00|42004.9|41984.9|42032.4|42012.4|42054.9|42034.9|42004.9|41984.9|164
1632299100000|2021-09-22 08:25:00|42028.1|42008.1|42049.9|42029.9|42053.1|42033.1|42027.4|42007.4|105
1632299400000|2021-09-22 08:30:00|42052.4|42032.4|42087.4|42067.4|42129.9|42109.9|42034.9|42014.9|226
1632299700000|2021-09-22 08:35:00|42089.3|42069.3|42109.9|42089.9|42112.4|42092.4|42052.4|42032.4|95
1632300000000|2021-09-22 08:40:00|42108.1|42088.1|42092.4|42072.4|42124.9|42104.9|42068.7|42048.7|80
1632300300000|2021-09-22 08:45:00|42094.9|42074.9|42122.4|42102.4|42159.9|42139.9|42088.1|42068.1|110
1632300600000|2021-09-22 08:50:00|42124.9|42104.9|42154.9|42134.9|42172.4|42152.4|42103.1|42083.1|126
1632300900000|2021-09-22 08:55:00|42157.4|42137.4|42132.4|42112.4|42182.4|42162.4|42132.4|42112.4|112
1632301200000|2021-09-22 09:00:00|42133.1|42113.1|42187.4|42167.4|42189.9|42169.9|42133.1|42113.1|72
1632301500000|2021-09-22 09:05:00|42185.6|42165.6|42152.4|42132.4|42185.6|42165.6|42152.4|42132.4|67
1632301800000|2021-09-22 09:10:00|42149.9|42129.9|42121.7|42101.7|42154.9|42134.9|42118.6|42098.6|63
1632302100000|2021-09-22 09:15:00|42122.4|42102.4|42134.9|42114.9|42140.6|42120.6|42112.4|42092.4|69
1632302400000|2021-09-22 09:20:00|42134.2|42114.2|42167.4|42147.4|42182.4|42162.4|42132.4|42112.4|78
1632302700000|2021-09-22 09:25:00|42174.9|42154.9|42196.7|42176.7|42214.9|42194.9|42173.7|42153.7|120
1632303000000|2021-09-22 09:30:00|42198.6|42178.6|42168.1|42148.1|42202.4|42182.4|42168.1|42148.1|101
1632303300000|2021-09-22 09:35:00|42169.9|42149.9|42177.4|42157.4|42179.9|42159.9|42164.9|42144.9|47
1632303600000|2021-09-22 09:40:00|42187.2|42167.2|42204.9|42184.9|42204.9|42184.9|42182.4|42162.4|58
1632303900000|2021-09-22 09:45:00|42207.4|42187.4|42234.9|42214.9|42234.9|42214.9|42204.9|42184.9|49
1632304200000|2021-09-22 09:50:00|42233.1|42213.1|42342.4|42322.4|42381.1|42361.1|42232.4|42212.4|315
1632304500000|2021-09-22 09:55:00|42344.2|42324.2|42256.1|42236.1|42361.1|42341.1|42256.1|42236.1|138
1632304800000|2021-09-22 10:00:00|42258.6|42238.6|42258.6|42238.6|42293.6|42273.6|42248.6|42228.6|92
1632305100000|2021-09-22 10:05:00|42256.7|42236.7|42226.1|42206.1|42256.7|42236.7|42222.9|42202.9|100
1632305400000|2021-09-22 10:10:00|42224.7|42204.7|42258.5|42238.5|42263.5|42243.5|42218.6|42198.6|53
1632305700000|2021-09-22 10:15:00|42260.4|42240.4|42270.4|42250.4|42287.9|42267.9|42253.5|42233.5|34
1632306000000|2021-09-22 10:20:00|42271|42251|42291|42271|42320.4|42300.4|42270.4|42250.4|125
1632306300000|2021-09-22 10:25:00|42290.4|42270.4|42317.9|42297.9|42317.9|42297.9|42281.7|42261.7|52
1632306600000|2021-09-22 10:30:00|42318.5|42298.5|42336|42316|42336|42316|42306|42286|69
1632306900000|2021-09-22 10:35:00|42333.5|42313.5|42351|42331|42355.4|42335.4|42333.5|42313.5|66
1632307200000|2021-09-22 10:40:00|42353.5|42333.5|42341|42321|42368.5|42348.5|42336|42316|77
1632307500000|2021-09-22 10:45:00|42342.9|42322.9|42301|42281|42351|42331|42283.5|42263.5|132
1632307800000|2021-09-22 10:50:00|42302.9|42282.9|42293.5|42273.5|42316|42296|42274.2|42254.2|90
1632308100000|2021-09-22 10:55:00|42291.7|42271.7|42266|42246|42293.5|42273.5|42262.4|42242.4|32
1632308400000|2021-09-22 11:00:00|42263.5|42243.5|42271|42251|42280.4|42260.4|42251.7|42231.7|52
1632308700000|2021-09-22 11:05:00|42271.7|42251.7|42291|42271|42318.5|42298.5|42269.2|42249.2|129
1632309000000|2021-09-22 11:10:00|42295.4|42275.4|42306|42286|42316|42296|42295.4|42275.4|33
1632309300000|2021-09-22 11:15:00|42305.4|42285.4|42298.5|42278.5|42312.2|42292.2|42288.5|42268.5|47
1632309600000|2021-09-22 11:20:00|42301|42281|42281.7|42261.7|42348.5|42328.5|42281.7|42261.7|130
1632309900000|2021-09-22 11:25:00|42283.5|42263.5|42266|42246|42306|42286|42237.9|42217.9|302
1632310200000|2021-09-22 11:30:00|42268.5|42248.5|42228.7|42208.7|42278.5|42258.5|42218|42198|246
1632310500000|2021-09-22 11:35:00|42230.5|42210.5|42206.7|42186.7|42230.5|42210.5|42185.5|42165.5|238
1632310800000|2021-09-22 11:40:00|42204.8|42184.8|42229.8|42209.8|42232.3|42212.3|42204.8|42184.8|88
1632311100000|2021-09-22 11:45:00|42232.3|42212.3|42261.7|42241.7|42267.3|42247.3|42229.8|42209.8|78
1632311400000|2021-09-22 11:50:00|42262.3|42242.3|42312.3|42292.3|42337.3|42317.3|42257.3|42237.3|122
1632311700000|2021-09-22 11:55:00|42314.2|42294.2|42289.8|42269.8|42314.8|42294.8|42274.8|42254.8|166
1632312000000|2021-09-22 12:00:00|42290.5|42270.5|42319.8|42299.8|42364.8|42344.8|42289.8|42269.8|180
1632312300000|2021-09-22 12:05:00|42322.3|42302.3|42365.3|42345.3|42406|42386|42274.8|42254.8|222
1632312600000|2021-09-22 12:10:00|42366|42346|42261.7|42241.7|42368.5|42348.5|42211.7|42191.7|482
1632312900000|2021-09-22 12:15:00|42263.5|42243.5|42271|42251|42291|42271|42221.7|42201.7|168
1632313200000|2021-09-22 12:20:00|42273.5|42253.5|42347.8|42327.8|42350.3|42330.3|42273.5|42253.5|268
1632313500000|2021-09-22 12:25:00|42352.2|42332.2|42449|42429|42492.2|42472.2|42352.2|42332.2|556
1632313800000|2021-09-22 12:30:00|42450.8|42430.8|42369.7|42349.7|42450.8|42430.8|42360.3|42340.3|236
1632314100000|2021-09-22 12:35:00|42370.3|42350.3|42302.2|42282.2|42372.2|42352.2|42297.2|42277.2|256
1632314400000|2021-09-22 12:40:00|42304.7|42284.7|42344.7|42324.7|42377.2|42357.2|42304.7|42284.7|218
1632314700000|2021-09-22 12:45:00|42341|42321|42370.3|42350.3|42377.2|42357.2|42317.2|42297.2|197
1632315000000|2021-09-22 12:50:00|42372.2|42352.2|42398.3|42378.3|42442.2|42422.2|42372.2|42352.2|289
1632315300000|2021-09-22 12:55:00|42400.8|42380.8|42448.3|42428.3|42467.6|42447.6|42396.5|42376.5|342
1632315600000|2021-09-22 13:00:00|42447.6|42427.6|42397|42377|42488.3|42468.3|42363.3|42343.3|671
1632315900000|2021-09-22 13:05:00|42399.5|42379.5|42459.5|42439.5|42459.5|42439.5|42347.6|42327.6|383
1632316200000|2021-09-22 13:10:00|42464.5|42444.5|42417|42397|42482|42462|42414.5|42394.5|329
1632316500000|2021-09-22 13:15:00|42419.5|42399.5|42424.5|42404.5|42467|42447|42384.5|42364.5|333
1632316800000|2021-09-22 13:20:00|42422|42402|42357|42337|42439.5|42419.5|42339.5|42319.5|392
1632317100000|2021-09-22 13:25:00|42359.5|42339.5|42357|42337|42382|42362|42320.8|42300.8|349
1632317400000|2021-09-22 13:30:00|42354.5|42334.5|42335.6|42315.6|42394.5|42374.5|42323.1|42303.1|391
1632317700000|2021-09-22 13:35:00|42333.1|42313.1|42410.6|42390.6|42435|42415|42330|42310|373
1632318000000|2021-09-22 13:40:00|42413.1|42393.1|42355.1|42335.1|42423.1|42403.1|42355.1|42335.1|256
1632318300000|2021-09-22 13:45:00|42354.5|42334.5|42227.1|42207.1|42357|42337|42185.8|42165.8|736
1632318600000|2021-09-22 13:50:00|42229|42209|42224.6|42204.6|42257.1|42237.1|42150.3|42130.3|498
1632318900000|2021-09-22 13:55:00|42227.1|42207.1|42285.8|42265.8|42330.1|42310.1|42227.1|42207.1|337
1632319200000|2021-09-22 14:00:00|42286.5|42266.5|42258.3|42238.3|42303.3|42283.3|42250.8|42230.8|274
1632319500000|2021-09-22 14:05:00|42255.8|42235.8|42296.4|42276.4|42301.4|42281.4|42250.8|42230.8|240
1632319800000|2021-09-22 14:10:00|42297.1|42277.1|42345.1|42325.1|42350.1|42330.1|42273.9|42253.9|261
1632320100000|2021-09-22 14:15:00|42349.4|42329.4|42337.6|42317.6|42375.8|42355.8|42298.3|42278.3|227
1632320400000|2021-09-22 14:20:00|42340.1|42320.1|42289.6|42269.6|42345.8|42325.8|42284.6|42264.6|203
1632320700000|2021-09-22 14:25:00|42284.6|42264.6|42209.6|42189.6|42292.1|42272.1|42192.1|42172.1|441
1632321000000|2021-09-22 14:30:00|42208.4|42188.4|42222.1|42202.1|42238.3|42218.3|42167.1|42147.1|505
1632321300000|2021-09-22 14:35:00|42224.6|42204.6|42203.4|42183.4|42264.6|42244.6|42158.4|42138.4|498
1632321600000|2021-09-22 14:40:00|42202.8|42182.8|42215.9|42195.9|42240.9|42220.9|42190.9|42170.9|286
1632321900000|2021-09-22 14:45:00|42213.4|42193.4|42150.9|42130.9|42215.9|42195.9|42130.9|42110.9|396
1632322200000|2021-09-22 14:50:00|42154.6|42134.6|42178.4|42158.4|42204.1|42184.1|42154.6|42134.6|207
1632322500000|2021-09-22 14:55:00|42180.3|42160.3|42230.9|42210.9|42230.9|42210.9|42180.3|42160.3|184
1632322800000|2021-09-22 15:00:00|42232.8|42212.8|42250.3|42230.3|42264.6|42244.6|42212.8|42192.8|200
1632323100000|2021-09-22 15:05:00|42250.9|42230.9|42272.1|42252.1|42287.1|42267.1|42250.9|42230.9|255
1632323400000|2021-09-22 15:10:00|42273.9|42253.9|42248.4|42228.4|42276.4|42256.4|42233.4|42213.4|279
1632323700000|2021-09-22 15:15:00|42249.1|42229.1|42238.4|42218.4|42260.3|42240.3|42223.4|42203.4|170
1632324000000|2021-09-22 15:20:00|42239.1|42219.1|42232.8|42212.8|42249.1|42229.1|42209.1|42189.1|207
1632324300000|2021-09-22 15:25:00|42233.4|42213.4|42283.4|42263.4|42284.1|42264.1|42230.9|42210.9|182
1632324600000|2021-09-22 15:30:00|42280.9|42260.9|42283.4|42263.4|42293.4|42273.4|42258.4|42238.4|171
1632324900000|2021-09-22 15:35:00|42281.6|42261.6|42261.6|42241.6|42283.4|42263.4|42250.9|42230.9|126
1632325200000|2021-09-22 15:40:00|42258.4|42238.4|42273.4|42253.4|42290.9|42270.9|42258.4|42238.4|148
1632325500000|2021-09-22 15:45:00|42270.9|42250.9|42332.1|42312.1|42334.6|42314.6|42252.7|42232.7|609
1632325800000|2021-09-22 15:50:00|42330.2|42310.2|42444.6|42424.6|42447.1|42427.1|42327.1|42307.1|660
1632326100000|2021-09-22 15:55:00|42442.7|42422.7|42482.1|42462.1|42537.1|42517.1|42442.1|42422.1|465
1632326400000|2021-09-22 16:00:00|42480.2|42460.2|42492.1|42472.1|42530.2|42510.2|42469.6|42449.6|375
1632326700000|2021-09-22 16:05:00|42490.2|42470.2|42452.7|42432.7|42499.6|42479.6|42452.7|42432.7|198
1632327000000|2021-09-22 16:10:00|42452.1|42432.1|42434.6|42414.6|42462.1|42442.1|42432.1|42412.1|138
1632327300000|2021-09-22 16:15:00|42432.7|42412.7|42437.1|42417.1|42442.1|42422.1|42427.1|42407.1|109
1632327600000|2021-09-22 16:20:00|42433.9|42413.9|42455.7|42435.7|42460.7|42440.7|42433.9|42413.9|108
1632327900000|2021-09-22 16:25:00|42457.1|42437.1|42425.7|42405.7|42468.9|42448.9|42423.9|42403.9|125
1632328200000|2021-09-22 16:30:00|42427.1|42407.1|42436.4|42416.4|42455.7|42435.7|42422.7|42402.7|104
1632328500000|2021-09-22 16:35:00|42437.1|42417.1|42438.2|42418.2|42456.4|42436.4|42436.4|42416.4|96
1632328800000|2021-09-22 16:40:00|42440|42420|42468.2|42448.2|42473.9|42453.9|42437.5|42417.5|133
1632329100000|2021-09-22 16:45:00|42470.7|42450.7|42507.5|42487.5|42507.5|42487.5|42468.2|42448.2|161
1632329400000|2021-09-22 16:50:00|42509.4|42489.4|42498.2|42478.2|42533.2|42513.2|42496.4|42476.4|262
1632329700000|2021-09-22 16:55:00|42500.7|42480.7|42485.7|42465.7|42546.9|42526.9|42475|42455|854
1632330000000|2021-09-22 17:00:00|42497.3|42477.3|42458.2|42438.2|42506.9|42486.9|42448.2|42428.2|296
1632330300000|2021-09-22 17:05:00|42457.5|42437.5|42450.7|42430.7|42470.7|42450.7|42450.7|42430.7|67
1632330600000|2021-09-22 17:10:00|42451.4|42431.4|42435.7|42415.7|42453.2|42433.2|42431.4|42411.4|137
1632330900000|2021-09-22 17:15:00|42438.2|42418.2|42438.9|42418.9|42457.5|42437.5|42438.2|42418.2|68
1632331200000|2021-09-22 17:20:00|42440.7|42420.7|42434.3|42414.3|42443.9|42423.9|42428.9|42408.9|63
1632331500000|2021-09-22 17:25:00|42435.7|42415.7|42404.3|42384.3|42435.7|42415.7|42397.5|42377.5|112
1632331800000|2021-09-22 17:30:00|42399.3|42379.3|42412.5|42392.5|42419.3|42399.3|42392.5|42372.5|138
1632332100000|2021-09-22 17:35:00|42414.3|42394.3|42410.7|42390.7|42416.4|42396.4|42395.7|42375.7|87
1632332400000|2021-09-22 17:40:00|42405.7|42385.7|42398.2|42378.2|42410.7|42390.7|42385.7|42365.7|32
1632332700000|2021-09-22 17:45:00|42397.5|42377.5|42407|42387|42408.8|42388.8|42390.7|42370.7|72
1632333000000|2021-09-22 17:50:00|42404.5|42384.5|42384.5|42364.5|42417|42397|42377.7|42357.7|91
1632333300000|2021-09-22 17:55:00|42386.3|42366.3|42402.7|42382.7|42402.7|42382.7|42379.5|42359.5|116
1632333600000|2021-09-22 18:00:00|42401.3|42381.3|42559.3|42539.3|42559.3|42539.3|42309.5|42289.5|552
1632333900000|2021-09-22 18:05:00|42557.5|42537.5|42650|42630|42715.7|42695.7|42557.5|42537.5|552
1632334200000|2021-09-22 18:10:00|42651.8|42631.8|42683.2|42663.2|42713.2|42693.2|42598.8|42578.8|136
1632334500000|2021-09-22 18:15:00|42685.7|42665.7|42646.8|42626.8|42759.3|42739.3|42646.8|42626.8|331
1632334800000|2021-09-22 18:20:00|42646.1|42626.1|42621.8|42601.8|42655|42635|42580|42560|158
1632335100000|2021-09-22 18:25:00|42623.6|42603.6|42647.5|42627.5|42647.5|42627.5|42544.1|42524.1|116
1632335400000|2021-09-22 18:30:00|42645.7|42625.7|42596.8|42576.8|42645.7|42625.7|42549.3|42529.3|206
1632335700000|2021-09-22 18:35:00|42595|42575|42435.7|42415.7|42634.3|42614.3|42421.8|42401.8|301
1632336000000|2021-09-22 18:40:00|42433.8|42413.8|42296.8|42276.8|42454.3|42434.3|42295|42275|374
1632336300000|2021-09-22 18:45:00|42295|42275|42130.6|42110.6|42305.5|42285.5|42023.8|42003.8|586
1632336600000|2021-09-22 18:50:00|42130|42110|42298.8|42278.8|42321.8|42301.8|42085|42065|294
1632336900000|2021-09-22 18:55:00|42299.5|42279.5|42205|42185|42317.5|42297.5|42185.6|42165.6|198
1632337200000|2021-09-22 19:00:00|42202.5|42182.5|42165|42145|42226.8|42206.8|42162.5|42142.5|147
1632337500000|2021-09-22 19:05:00|42157.5|42137.5|42215|42195|42219.3|42199.3|42141.3|42121.3|155
1632337800000|2021-09-22 19:10:00|42210|42190|42203.1|42183.1|42221.8|42201.8|42157.5|42137.5|156
1632338100000|2021-09-22 19:15:00|42205.6|42185.6|42323.1|42303.1|42323.1|42303.1|42205.6|42185.6|207
1632338400000|2021-09-22 19:20:00|42320.6|42300.6|42360|42340|42380|42360|42303.8|42283.8|169
1632338700000|2021-09-22 19:25:00|42357.5|42337.5|42315|42295|42357.5|42337.5|42305.6|42285.6|113
1632339000000|2021-09-22 19:30:00|42317.5|42297.5|42270|42250|42345|42325|42255|42235|68
1632339300000|2021-09-22 19:35:00|42267.5|42247.5|42293.1|42273.1|42293.1|42273.1|42248.1|42228.1|29
1632339600000|2021-09-22 19:40:00|42292.4|42272.4|42255.6|42235.6|42294.3|42274.3|42249.9|42229.9|48
1632339900000|2021-09-22 19:45:00|42252.4|42232.4|42253.1|42233.1|42269.9|42249.9|42247.4|42227.4|53
1632340200000|2021-09-22 19:50:00|42252.4|42232.4|42264.9|42244.9|42272.4|42252.4|42224.9|42204.9|59
1632340500000|2021-09-22 19:55:00|42262.4|42242.4|42221.8|42201.8|42262.4|42242.4|42213.1|42193.1|66
1632340800000|2021-09-22 20:00:00|42219.3|42199.3|42171.8|42151.8|42224.3|42204.3|42171.8|42151.8|82
1632341100000|2021-09-22 20:05:00|42167.4|42147.4|42169.3|42149.3|42169.3|42149.3|42158.1|42138.1|30
1632341400000|2021-09-22 20:10:00|42169.9|42149.9|42203.1|42183.1|42207.4|42187.4|42163.1|42143.1|50
1632341700000|2021-09-22 20:15:00|42199.9|42179.9|42189.3|42169.3|42199.9|42179.9|42189.3|42169.3|30
1632342000000|2021-09-22 20:20:00|42187.4|42167.4|42189.9|42169.9|42192.4|42172.4|42187.4|42167.4|7
1632342300000|2021-09-22 20:25:00|42191.7|42171.7|42207.4|42187.4|42207.4|42187.4|42191.7|42171.7|25
1632342600000|2021-09-22 20:30:00|42209.2|42189.2|42197.4|42177.4|42211.7|42191.7|42195.6|42175.6|10
1632342900000|2021-09-22 20:35:00|42195.6|42175.6|42207.4|42187.4|42207.4|42187.4|42194.9|42174.9|21
1632343200000|2021-09-22 20:40:00|42204.9|42184.9|42187.4|42167.4|42208.1|42188.1|42184.9|42164.9|22
1632343500000|2021-09-22 20:45:00|42184.9|42164.9|42189.9|42169.9|42194.9|42174.9|42179.9|42159.9|37
1632343800000|2021-09-22 20:50:00|42191.7|42171.7|42209.9|42189.9|42209.9|42189.9|42189.9|42169.9|24
1632344100000|2021-09-22 20:55:00|42211.7|42191.7|42231.3|42211.3|42245.6|42225.6|42209.9|42189.9|65
1632348000000|2021-09-22 22:00:00|42241.9|42221.9|42274.9|42254.9|42294.9|42274.9|42241.9|42221.9|43
1632348300000|2021-09-22 22:05:00|42272.4|42252.4|42223.1|42203.1|42272.4|42252.4|42223.1|42203.1|21
1632348600000|2021-09-22 22:10:00|42222.4|42202.4|42227.4|42207.4|42227.4|42207.4|42220.6|42200.6|16
1632348900000|2021-09-22 22:15:00|42226.7|42206.7|42212.4|42192.4|42229.9|42209.9|42212.4|42192.4|15
1632349200000|2021-09-22 22:20:00|42209.9|42189.9|42199.9|42179.9|42209.9|42189.9|42199.9|42179.9|21
1632349500000|2021-09-22 22:25:00|42198|42178|42187.4|42167.4|42198|42178|42187.4|42167.4|18
1632349800000|2021-09-22 22:30:00|42185.5|42165.5|42167.4|42147.4|42187.4|42167.4|42164.9|42144.9|54
1632350100000|2021-09-22 22:35:00|42169.9|42149.9|42192.4|42172.4|42201|42181|42164.9|42144.9|52
1632350400000|2021-09-22 22:40:00|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|6
1632350700000|2021-09-22 22:45:00|42197.4|42177.4|42169.9|42149.9|42197.4|42177.4|42169.9|42149.9|27
1632351000000|2021-09-22 22:50:00|42168|42148|42159.9|42139.9|42169.9|42149.9|42157.4|42137.4|37
1632351300000|2021-09-22 22:55:00|42162.4|42142.4|42172.4|42152.4|42174.2|42154.2|42162.4|42142.4|23
1632351600000|2021-09-22 23:00:00|42172.3|42152.3|42197.3|42177.3|42199.8|42179.8|42172.3|42152.3|23
1632351900000|2021-09-22 23:05:00|42198|42178|42206.7|42186.7|42206.7|42186.7|42198|42178|7
1632352200000|2021-09-22 23:10:00|42208.5|42188.5|42209.8|42189.8|42216.7|42196.7|42206.7|42186.7|21
1632352500000|2021-09-22 23:15:00|42211.7|42191.7|42212.3|42192.3|42212.3|42192.3|42209.8|42189.8|7
1632352800000|2021-09-22 23:20:00|42211.7|42191.7|42202.3|42182.3|42212.3|42192.3|42202.3|42182.3|9
1632353100000|2021-09-22 23:25:00|42201.7|42181.7|42187.3|42167.3|42201.7|42181.7|42187.3|42167.3|18
1632353400000|2021-09-22 23:30:00|42189.8|42169.8|42184.8|42164.8|42189.8|42169.8|42182.3|42162.3|9
1632353700000|2021-09-22 23:35:00|42185.5|42165.5|42189.8|42169.8|42199.8|42179.8|42184.8|42164.8|24
1632354000000|2021-09-22 23:40:00|42191.7|42171.7|42186.6|42166.6|42192.3|42172.3|42184.8|42164.8|16
1632354300000|2021-09-22 23:45:00|42189.1|42169.1|42196.2|42176.2|42196.2|42176.2|42189.1|42169.1|10
1632354600000|2021-09-22 23:50:00|42198|42178|42195.5|42175.5|42198|42178|42192.3|42172.3|9
1632354900000|2021-09-22 23:55:00|42197.3|42177.3|42214.8|42194.8|42214.8|42194.8|42197.3|42177.3|36
1632355200000|2021-09-23 00:00:00|42231.2|42211.2|42237.3|42217.3|42269.1|42249.1|42231.2|42211.2|151
1632355500000|2021-09-23 00:05:00|42236.6|42216.6|42232.3|42212.3|42257.3|42237.3|42226.6|42206.6|69
1632355800000|2021-09-23 00:10:00|42234.8|42214.8|42230.5|42210.5|42244.8|42224.8|42227.3|42207.3|38
1632356100000|2021-09-23 00:15:00|42228.7|42208.7|42234.8|42214.8|42253|42233|42228.7|42208.7|34
1632356400000|2021-09-23 00:20:00|42228.7|42208.7|42174.8|42154.8|42229.8|42209.8|42174.8|42154.8|72
1632356700000|2021-09-23 00:25:00|42176.2|42156.2|42187.3|42167.3|42194.8|42174.8|42176.2|42156.2|76
1632357000000|2021-09-23 00:30:00|42181.6|42161.6|42163|42143|42181.6|42161.6|42163|42143|89
1632357300000|2021-09-23 00:35:00|42161.2|42141.2|42157.3|42137.3|42165.5|42145.5|42156.6|42136.6|26
1632357600000|2021-09-23 00:40:00|42155.5|42135.5|42182.3|42162.3|42182.3|42162.3|42153|42133|57
1632357900000|2021-09-23 00:45:00|42184.1|42164.1|42181.6|42161.6|42186.6|42166.6|42175.5|42155.5|14
1632358200000|2021-09-23 00:50:00|42182.3|42162.3|42196.6|42176.6|42196.6|42176.6|42174.8|42154.8|19
1632358500000|2021-09-23 00:55:00|42197.3|42177.3|42198|42178|42221.6|42201.6|42197.3|42177.3|63
1632358800000|2021-09-23 01:00:00|42196.2|42176.2|42207.3|42187.3|42221.6|42201.6|42157.3|42137.3|235
1632359100000|2021-09-23 01:05:00|42209.8|42189.8|42240|42220|42256.6|42236.6|42208|42188|117
1632359400000|2021-09-23 01:10:00|42238.6|42218.6|42208|42188|42238.6|42218.6|42200.5|42180.5|48
1632359700000|2021-09-23 01:15:00|42208.6|42188.6|42178|42158|42213|42193|42163.6|42143.6|86
1632360000000|2021-09-23 01:20:00|42178.6|42158.6|42135.5|42115.5|42188.6|42168.6|42131.1|42111.1|165
1632360300000|2021-09-23 01:25:00|42133.6|42113.6|42104.3|42084.3|42169.8|42149.8|42101.8|42081.8|209
1632360600000|2021-09-23 01:30:00|42106.8|42086.8|42214.3|42194.3|42219.3|42199.3|42106.1|42086.1|126
1632360900000|2021-09-23 01:35:00|42217.5|42197.5|42201.8|42181.8|42224.3|42204.3|42184.3|42164.3|110
1632361200000|2021-09-23 01:40:00|42204.3|42184.3|42191.1|42171.1|42224.3|42204.3|42146.8|42126.8|115
1632361500000|2021-09-23 01:45:00|42189.3|42169.3|42226.8|42206.8|42229.3|42209.3|42175|42155|96
1632361800000|2021-09-23 01:50:00|42228.6|42208.6|42224.3|42204.3|42234.3|42214.3|42206.8|42186.8|76
1632362100000|2021-09-23 01:55:00|42221.8|42201.8|42224.3|42204.3|42236.8|42216.8|42204.3|42184.3|125
1632362400000|2021-09-23 02:00:00|42222.5|42202.5|42091.8|42071.8|42222.5|42202.5|42069.3|42049.3|185
1632362700000|2021-09-23 02:05:00|42093.6|42073.6|42111.8|42091.8|42115|42095|42061.4|42041.4|172
1632363000000|2021-09-23 02:10:00|42113.2|42093.2|42084.3|42064.3|42124.3|42104.3|42079.3|42059.3|84
1632363300000|2021-09-23 02:15:00|42082.5|42062.5|42071.8|42051.8|42084.3|42064.3|42049.3|42029.3|65
1632363600000|2021-09-23 02:20:00|42073.6|42053.6|42064.3|42044.3|42096.8|42076.8|42064.3|42044.3|59
1632363900000|2021-09-23 02:25:00|42065|42045|42085|42065|42086.1|42066.1|42059.3|42039.3|62
1632364200000|2021-09-23 02:30:00|42088.6|42068.6|42089.3|42069.3|42111.8|42091.8|42074.3|42054.3|74
1632364500000|2021-09-23 02:35:00|42087.5|42067.5|42034.3|42014.3|42094.3|42074.3|42026.8|42006.8|118
1632364800000|2021-09-23 02:40:00|42031.8|42011.8|42026.8|42006.8|42033.6|42013.6|41991.1|41971.1|190
1632365100000|2021-09-23 02:45:00|42028.6|42008.6|41989.3|41969.3|42060.4|42040.4|41981.1|41961.1|287
1632365400000|2021-09-23 02:50:00|41991.1|41971.1|41954.3|41934.3|41991.1|41971.1|41946.1|41926.1|154
1632365700000|2021-09-23 02:55:00|41955|41935|41988.6|41968.6|42001.1|41981.1|41954.3|41934.3|97
1632366000000|2021-09-23 03:00:00|41990.4|41970.4|41960.4|41940.4|41991.1|41971.1|41950|41930|82
1632366300000|2021-09-23 03:05:00|41961.1|41941.1|41979.3|41959.3|41987.9|41967.9|41958.6|41938.6|99
1632366600000|2021-09-23 03:10:00|41978.6|41958.6|42003.6|41983.6|42006.1|41986.1|41966.1|41946.1|53
1632366900000|2021-09-23 03:15:00|42001.8|41981.8|42035.4|42015.4|42035.4|42015.4|41991.8|41971.8|89
1632367200000|2021-09-23 03:20:00|42037.2|42017.2|42072.9|42052.9|42078.6|42058.6|42034.3|42014.3|84
1632367500000|2021-09-23 03:25:00|42073.6|42053.6|42068.6|42048.6|42073.6|42053.6|42056.1|42036.1|42
1632367800000|2021-09-23 03:30:00|42066.8|42046.8|42053.6|42033.6|42068.6|42048.6|42046.8|42026.8|48
1632368100000|2021-09-23 03:35:00|42049.3|42029.3|42063.6|42043.6|42068.6|42048.6|42046.1|42026.1|19
1632368400000|2021-09-23 03:40:00|42061.8|42041.8|42077.9|42057.9|42079.3|42059.3|42061.1|42041.1|26
1632368700000|2021-09-23 03:45:00|42074.3|42054.3|42086.1|42066.1|42099.3|42079.3|42074.3|42054.3|99
1632369000000|2021-09-23 03:50:00|42084.3|42064.3|42086.8|42066.8|42096.1|42076.1|42084.3|42064.3|22
1632369300000|2021-09-23 03:55:00|42087.4|42067.4|42096.1|42076.1|42096.8|42076.8|42086.1|42066.1|40
1632369600000|2021-09-23 04:00:00|42096.8|42076.8|42089.3|42069.3|42096.8|42076.8|42086.1|42066.1|30
1632369900000|2021-09-23 04:05:00|42091.1|42071.1|42088.6|42068.6|42093.6|42073.6|42088.6|42068.6|17
1632370200000|2021-09-23 04:10:00|42087.9|42067.9|42100.4|42080.4|42100.4|42080.4|42086.1|42066.1|31
1632370500000|2021-09-23 04:15:00|42098.6|42078.6|42089.2|42069.2|42098.6|42078.6|42084.9|42064.9|14
1632370800000|2021-09-23 04:20:00|42088.6|42068.6|42088.6|42068.6|42091.1|42071.1|42081.1|42061.1|22
1632371100000|2021-09-23 04:25:00|42086.1|42066.1|42088.6|42068.6|42089.2|42069.2|42084.2|42064.2|9
1632371400000|2021-09-23 04:30:00|42089.2|42069.2|42086.1|42066.1|42094.9|42074.9|42086.1|42066.1|23
1632371700000|2021-09-23 04:35:00|42088.6|42068.6|42092.9|42072.9|42092.9|42072.9|42084.2|42064.2|18
1632372000000|2021-09-23 04:40:00|42091.1|42071.1|42076.1|42056.1|42093.6|42073.6|42076.1|42056.1|27
1632372300000|2021-09-23 04:45:00|42075.4|42055.4|42076|42056|42076.1|42056.1|42071.1|42051.1|20
1632372600000|2021-09-23 04:50:00|42076.7|42056.7|42083.5|42063.5|42089.2|42069.2|42076|42056|20
1632372900000|2021-09-23 04:55:00|42086|42066|42094.2|42074.2|42094.9|42074.9|42084.2|42064.2|24
1632373200000|2021-09-23 05:00:00|42094.9|42074.9|42081.7|42061.7|42096.7|42076.7|42079.2|42059.2|25
1632373500000|2021-09-23 05:05:00|42081|42061|42089.2|42069.2|42091|42071|42071.7|42051.7|31
1632373800000|2021-09-23 05:10:00|42091|42071|42076|42056|42091.7|42071.7|42076|42056|17
1632374100000|2021-09-23 05:15:00|42078.5|42058.5|42083.5|42063.5|42091.7|42071.7|42078.5|42058.5|14
1632374400000|2021-09-23 05:20:00|42085.3|42065.3|42056|42036|42086|42066|42051|42031|39
1632374700000|2021-09-23 05:25:00|42055.3|42035.3|42058.5|42038.5|42061|42041|42048.5|42028.5|24
1632375000000|2021-09-23 05:30:00|42054.2|42034.2|42036|42016|42078.5|42058.5|42031|42011|108
1632375300000|2021-09-23 05:35:00|42041|42021|42188.5|42168.5|42197.8|42177.8|42041|42021|196
1632375600000|2021-09-23 05:40:00|42192.8|42172.8|42173.5|42153.5|42203.5|42183.5|42158.5|42138.5|143
1632375900000|2021-09-23 05:45:00|42171.7|42151.7|42206|42186|42218.5|42198.5|42158.5|42138.5|91
1632376200000|2021-09-23 05:50:00|42204.2|42184.2|42166|42146|42215.3|42195.3|42161|42141|66
1632376500000|2021-09-23 05:55:00|42168.5|42148.5|42115.3|42095.3|42171.7|42151.7|42113.5|42093.5|108
1632376800000|2021-09-23 06:00:00|42116|42096|42054.2|42034.2|42118.5|42098.5|42043.5|42023.5|189
1632377100000|2021-09-23 06:05:00|42056|42036|42038.5|42018.5|42073.5|42053.5|42018.5|41998.5|148
1632377400000|2021-09-23 06:10:00|42036.7|42016.7|42009.9|41989.9|42071|42051|42009.2|41989.2|95
1632377700000|2021-09-23 06:15:00|42011.7|41991.7|42028.5|42008.5|42059.2|42039.2|41989.9|41969.9|167
1632378000000|2021-09-23 06:20:00|42024.9|42004.9|42009.9|41989.9|42034.2|42014.2|42003.1|41983.1|113
1632378300000|2021-09-23 06:25:00|42011.7|41991.7|42051|42031|42066.7|42046.7|42011|41991|96
1632378600000|2021-09-23 06:30:00|42049.2|42029.2|42027.8|42007.8|42078.5|42058.5|42027.8|42007.8|107
1632378900000|2021-09-23 06:35:00|42028.5|42008.5|42056.7|42036.7|42076.7|42056.7|42012.8|41992.8|203
1632379200000|2021-09-23 06:40:00|42054.2|42034.2|42076|42056|42076.7|42056.7|42036.7|42016.7|150
1632379500000|2021-09-23 06:45:00|42076.7|42056.7|42103.5|42083.5|42113.5|42093.5|42059.2|42039.2|164
1632379800000|2021-09-23 06:50:00|42106|42086|42078.5|42058.5|42111|42091|42073.5|42053.5|102
1632380100000|2021-09-23 06:55:00|42080.3|42060.3|42081.7|42061.7|42094.9|42074.9|42052.4|42032.4|163
1632380400000|2021-09-23 07:00:00|42079.9|42059.9|42104.2|42084.2|42112.4|42092.4|42047.4|42027.4|129
1632380700000|2021-09-23 07:05:00|42106|42086|42094.2|42074.2|42116|42096|42086.7|42066.7|88
1632381000000|2021-09-23 07:10:00|42094.9|42074.9|42144.2|42124.2|42184.2|42164.2|42094.2|42074.2|162
1632381300000|2021-09-23 07:15:00|42141.7|42121.7|42121.7|42101.7|42169.2|42149.2|42116.7|42096.7|70
1632381600000|2021-09-23 07:20:00|42119.2|42099.2|42149.2|42129.2|42159.2|42139.2|42109.2|42089.2|39
1632381900000|2021-09-23 07:25:00|42151.7|42131.7|42129.2|42109.2|42154.2|42134.2|42129.2|42109.2|52
1632382200000|2021-09-23 07:30:00|42118.7|42098.7|42166.7|42146.7|42176.7|42156.7|42076.7|42056.7|156
1632382500000|2021-09-23 07:35:00|42168.5|42148.5|42169.2|42149.2|42208.5|42188.5|42164.2|42144.2|137
1632382800000|2021-09-23 07:40:00|42171.7|42151.7|42286|42266|42293.5|42273.5|42171.7|42151.7|196
1632383100000|2021-09-23 07:45:00|42287.8|42267.8|42307.8|42287.8|42341|42321|42287.8|42267.8|158
1632383400000|2021-09-23 07:50:00|42305.3|42285.3|42277.8|42257.8|42310.3|42290.3|42250.3|42230.3|96
1632383700000|2021-09-23 07:55:00|42282.1|42262.1|42396.4|42376.4|42398.9|42378.9|42270.3|42250.3|176
1632384000000|2021-09-23 08:00:00|42397.1|42377.1|42423.9|42403.9|42458.2|42438.2|42394.6|42374.6|339
1632384300000|2021-09-23 08:05:00|42426.4|42406.4|42593.2|42573.2|42595.7|42575.7|42416.4|42396.4|472
1632384600000|2021-09-23 08:10:00|42590.7|42570.7|42610|42590|42665.7|42645.7|42570.7|42550.7|314
1632384900000|2021-09-23 08:15:00|42613.6|42593.6|42577.5|42557.5|42621.8|42601.8|42559.3|42539.3|188
1632385200000|2021-09-23 08:20:00|42572.5|42552.5|42529.6|42509.6|42591.8|42571.8|42518.2|42498.2|162
1632385500000|2021-09-23 08:25:00|42527.8|42507.8|42635.7|42615.7|42660.7|42640.7|42524.6|42504.6|180
1632385800000|2021-09-23 08:30:00|42633.2|42613.2|42648.2|42628.2|42669.3|42649.3|42610.7|42590.7|154
1632386100000|2021-09-23 08:35:00|42647.5|42627.5|42538.2|42518.2|42657.5|42637.5|42535.7|42515.7|257
1632386400000|2021-09-23 08:40:00|42535.7|42515.7|42563.2|42543.2|42586.8|42566.8|42535.7|42515.7|61
1632386700000|2021-09-23 08:45:00|42565.7|42545.7|42610.7|42590.7|42614.3|42594.3|42556.4|42536.4|113
1632387000000|2021-09-23 08:50:00|42610|42590|42609.3|42589.3|42615|42595|42605|42585|71
1632387300000|2021-09-23 08:55:00|42610|42590|42587.5|42567.5|42610|42590|42572.5|42552.5|82
1632387600000|2021-09-23 09:00:00|42585.7|42565.7|42575|42555|42585.7|42565.7|42562.5|42542.5|44
1632387900000|2021-09-23 09:05:00|42577.5|42557.5|42776.1|42756.1|42864.9|42844.9|42528.2|42508.2|574
1632388200000|2021-09-23 09:10:00|42784.7|42764.7|42707.2|42687.2|42836.5|42816.5|42707.2|42687.2|381
1632388500000|2021-09-23 09:15:00|42705.4|42685.4|42693.6|42673.6|42762.9|42742.9|42677.9|42657.9|173
1632388800000|2021-09-23 09:20:00|42695.4|42675.4|42666.1|42646.1|42726.8|42706.8|42666.1|42646.1|54
1632389100000|2021-09-23 09:25:00|42666.8|42646.8|42661.1|42641.1|42666.8|42646.8|42642.5|42622.5|69
1632389400000|2021-09-23 09:30:00|42658.6|42638.6|42657.9|42637.9|42668.6|42648.6|42645.4|42625.4|39
1632389700000|2021-09-23 09:35:00|42656.1|42636.1|42641.8|42621.8|42658.6|42638.6|42623.6|42603.6|79
1632390000000|2021-09-23 09:40:00|42643.6|42623.6|42616.1|42596.1|42647.2|42627.2|42597.2|42577.2|73
1632390300000|2021-09-23 09:45:00|42613.6|42593.6|42592.9|42572.9|42626.1|42606.1|42586.8|42566.8|61
1632390600000|2021-09-23 09:50:00|42593.6|42573.6|42548.6|42528.6|42593.6|42573.6|42541.1|42521.1|163
1632390900000|2021-09-23 09:55:00|42546.1|42526.1|42601.1|42581.1|42601.1|42581.1|42543.6|42523.6|47
1632391200000|2021-09-23 10:00:00|42603.6|42583.6|42584.7|42564.7|42604.7|42584.7|42566.1|42546.1|87
1632391500000|2021-09-23 10:05:00|42586.1|42566.1|42596.1|42576.1|42601.1|42581.1|42574.3|42554.3|89
1632391800000|2021-09-23 10:10:00|42597.9|42577.9|42096.3|42076.3|42608.6|42588.6|41946.3|41926.3|1212
1632392100000|2021-09-23 10:15:00|42100.6|42080.6|42231.3|42211.3|42373.1|42353.1|42088.1|42068.1|544
1632392400000|2021-09-23 10:20:00|42228.8|42208.8|42302.7|42282.7|42302.7|42282.7|42224.5|42204.5|206
1632392700000|2021-09-23 10:25:00|42302|42282|42316.3|42296.3|42333.8|42313.8|42295.2|42275.2|127
1632393000000|2021-09-23 10:30:00|42299.5|42279.5|42415.6|42395.6|42415.6|42395.6|42292.7|42272.7|176
1632393300000|2021-09-23 10:35:00|42413.8|42393.8|42367.4|42347.4|42430.6|42410.6|42327|42307|265
1632393600000|2021-09-23 10:40:00|42364.9|42344.9|42364.5|42344.5|42379.9|42359.9|42359.9|42339.9|54
1632393900000|2021-09-23 10:45:00|42363.1|42343.1|42337.4|42317.4|42377.4|42357.4|42288.8|42268.8|221
1632394200000|2021-09-23 10:50:00|42339.2|42319.2|42377.4|42357.4|42406.7|42386.7|42336.7|42316.7|125
1632394500000|2021-09-23 10:55:00|42374.9|42354.9|42429.9|42409.9|42438.5|42418.5|42349.9|42329.9|183
1632394800000|2021-09-23 11:00:00|42432.4|42412.4|42351.3|42331.3|42434.9|42414.9|42340.6|42320.6|214
1632395100000|2021-09-23 11:05:00|42353.1|42333.1|42336.3|42316.3|42373.8|42353.8|42336.3|42316.3|110
1632395400000|2021-09-23 11:10:00|42338.8|42318.8|42263.8|42243.8|42343.8|42323.8|42261.3|42241.3|145
1632395700000|2021-09-23 11:15:00|42264.5|42244.5|42241.3|42221.3|42321.3|42301.3|42241.3|42221.3|131
1632396000000|2021-09-23 11:20:00|42243.1|42223.1|42183.8|42163.8|42291.3|42271.3|42181.3|42161.3|250
1632396300000|2021-09-23 11:25:00|42183.1|42163.1|42177|42157|42218.8|42198.8|42117|42097|269
1632396600000|2021-09-23 11:30:00|42171.3|42151.3|42251.3|42231.3|42276.3|42256.3|42166.3|42146.3|178
1632396900000|2021-09-23 11:35:00|42256.3|42236.3|42172|42152|42258.1|42238.1|42170.2|42150.2|160
1632397200000|2021-09-23 11:40:00|42172.7|42152.7|42202.7|42182.7|42213.8|42193.8|42154.1|42134.1|112
1632397500000|2021-09-23 11:45:00|42200.9|42180.9|42187.7|42167.7|42204.5|42184.5|42160.9|42140.9|86
1632397800000|2021-09-23 11:50:00|42188.4|42168.4|42227.7|42207.7|42232|42212|42180.9|42160.9|105
1632398100000|2021-09-23 11:55:00|42229.5|42209.5|42235.2|42215.2|42235.2|42215.2|42215.9|42195.9|66
1632398400000|2021-09-23 12:00:00|42237.7|42217.7|42242.7|42222.7|42307.7|42287.7|42232.7|42212.7|253
1632398700000|2021-09-23 12:05:00|42240.9|42220.9|42260.2|42240.2|42327|42307|42237.7|42217.7|227
1632399000000|2021-09-23 12:10:00|42258.4|42238.4|42230.2|42210.2|42297.7|42277.7|42210.8|42190.8|140
1632399300000|2021-09-23 12:15:00|42229.5|42209.5|42244|42224|42314.5|42294.5|42227.7|42207.7|156
1632399600000|2021-09-23 12:20:00|42246.5|42226.5|42264|42244|42278.3|42258.3|42212.2|42192.2|154
1632399900000|2021-09-23 12:25:00|42260.4|42240.4|42149|42129|42260.4|42240.4|42149|42129|161
1632400200000|2021-09-23 12:30:00|42151.5|42131.5|42194|42174|42259|42239|42151.5|42131.5|408
1632400500000|2021-09-23 12:35:00|42194.7|42174.7|42219|42199|42234|42214|42169|42149|159
1632400800000|2021-09-23 12:40:00|42220.8|42200.8|42159|42139|42223.3|42203.3|42157.2|42137.2|143
1632401100000|2021-09-23 12:45:00|42158.3|42138.3|42079|42059|42189|42169|42076.5|42056.5|277
1632401400000|2021-09-23 12:50:00|42076.5|42056.5|42184|42164|42189|42169|42071.5|42051.5|343
1632401700000|2021-09-23 12:55:00|42185.8|42165.8|42221.5|42201.5|42225.8|42205.8|42174|42154|257
1632402000000|2021-09-23 13:00:00|42217.2|42197.2|42169|42149|42254.7|42234.7|42127.2|42107.2|312
1632402300000|2021-09-23 13:05:00|42170.8|42150.8|42173.3|42153.3|42179|42159|42104|42084|345
1632402600000|2021-09-23 13:10:00|42175.1|42155.1|42125.8|42105.8|42196.9|42176.9|42102.6|42082.6|275
1632402900000|2021-09-23 13:15:00|42125.1|42105.1|42116.5|42096.5|42140.1|42120.1|42042.9|42022.9|476
1632403200000|2021-09-23 13:20:00|42114.7|42094.7|42094|42074|42144|42124|42089.7|42069.7|186
1632403500000|2021-09-23 13:25:00|42099|42079|42049|42029|42110.8|42090.8|42029|42009|345
1632403800000|2021-09-23 13:30:00|42051.5|42031.5|42024|42004|42134|42114|42016.5|41996.5|532
1632404100000|2021-09-23 13:35:00|42026.5|42006.5|42150.1|42130.1|42150.8|42130.8|42026.5|42006.5|356
1632404400000|2021-09-23 13:40:00|42150.8|42130.8|42215.1|42195.1|42231.2|42211.2|42114|42094|429
1632404700000|2021-09-23 13:45:00|42212.6|42192.6|42135.8|42115.8|42212.6|42192.6|42107.6|42087.6|415
1632405000000|2021-09-23 13:50:00|42135.1|42115.1|42190.1|42170.1|42230.1|42210.1|42135.1|42115.1|288
1632405300000|2021-09-23 13:55:00|42187.6|42167.6|42185.8|42165.8|42226.9|42206.9|42175.1|42155.1|234
1632405600000|2021-09-23 14:00:00|42186.5|42166.5|42149|42129|42202.6|42182.6|42119|42099|288
1632405900000|2021-09-23 14:05:00|42147.2|42127.2|42199|42179|42209|42189|42146.5|42126.5|166
1632406200000|2021-09-23 14:10:00|42196.5|42176.5|42126.5|42106.5|42254|42234|42116.5|42096.5|311
1632406500000|2021-09-23 14:15:00|42124.7|42104.7|42031.5|42011.5|42139|42119|42019|41999|418
1632406800000|2021-09-23 14:20:00|42029.7|42009.7|42096.5|42076.5|42120.8|42100.8|42029.7|42009.7|282
1632407100000|2021-09-23 14:25:00|42098.3|42078.3|42084|42064|42104|42084|42058.3|42038.3|248
1632407400000|2021-09-23 14:30:00|42088.3|42068.3|42104.3|42084.3|42109.3|42089.3|42071.5|42051.5|185
1632407700000|2021-09-23 14:35:00|42109.3|42089.3|42103.6|42083.6|42169.3|42149.3|42101.8|42081.8|241
1632408000000|2021-09-23 14:40:00|42104.3|42084.3|42104.3|42084.3|42136.8|42116.8|42090|42070|219
1632408300000|2021-09-23 14:45:00|42099.3|42079.3|42201.8|42181.8|42203.6|42183.6|42096.8|42076.8|330
1632408600000|2021-09-23 14:50:00|42204.3|42184.3|42345.4|42325.4|42385.4|42365.4|42201.1|42181.1|559
1632408900000|2021-09-23 14:55:00|42352.2|42332.2|42370.4|42350.4|42431.5|42411.5|42352.2|42332.2|439
1632409200000|2021-09-23 15:00:00|42367.9|42347.9|42312.9|42292.9|42372.2|42352.2|42282.2|42262.2|295
1632409500000|2021-09-23 15:05:00|42309.7|42289.7|42251.5|42231.5|42339|42319|42244.7|42224.7|252
1632409800000|2021-09-23 15:10:00|42249|42229|42251.5|42231.5|42255.1|42235.1|42209|42189|251
1632410100000|2021-09-23 15:15:00|42253.3|42233.3|42236.5|42216.5|42286.5|42266.5|42232.9|42212.9|186
1632410400000|2021-09-23 15:20:00|42234.7|42214.7|42190.8|42170.8|42254|42234|42189|42169|188
1632410700000|2021-09-23 15:25:00|42188.3|42168.3|42224|42204|42234.7|42214.7|42187.2|42167.2|139
1632411000000|2021-09-23 15:30:00|42223.3|42203.3|42281.5|42261.5|42299|42279|42223.3|42203.3|203
1632411300000|2021-09-23 15:35:00|42280.8|42260.8|42306.5|42286.5|42311.9|42291.9|42251.5|42231.5|168
1632411600000|2021-09-23 15:40:00|42308.3|42288.3|42249|42229|42308.3|42288.3|42204|42184|180
1632411900000|2021-09-23 15:45:00|42245.3|42225.3|42290.3|42270.3|42290.3|42270.3|42214.6|42194.6|218
1632412200000|2021-09-23 15:50:00|42288.5|42268.5|42245.3|42225.3|42306|42286|42241|42221|191
1632412500000|2021-09-23 15:55:00|42244.6|42224.6|42282.8|42262.8|42285.3|42265.3|42229.6|42209.6|136
1632412800000|2021-09-23 16:00:00|42284.6|42264.6|42340.3|42320.3|42345.3|42325.3|42259.6|42239.6|253
1632413100000|2021-09-23 16:05:00|42339.6|42319.6|42367.1|42347.1|42367.1|42347.1|42313.5|42293.5|229
1632413400000|2021-09-23 16:10:00|42369.6|42349.6|42424.6|42404.6|42434.6|42414.6|42369.6|42349.6|277
1632413700000|2021-09-23 16:15:00|42425.3|42405.3|42357.8|42337.8|42425.3|42405.3|42357.8|42337.8|308
1632414000000|2021-09-23 16:20:00|42355.3|42335.3|42351.4|42331.4|42363.2|42343.2|42328.9|42308.9|154
1632414300000|2021-09-23 16:25:00|42353.9|42333.9|42320.3|42300.3|42369.6|42349.6|42307.8|42287.8|239
1632414600000|2021-09-23 16:30:00|42319.6|42299.6|42369.6|42349.6|42372.8|42352.8|42317.8|42297.8|214
1632414900000|2021-09-23 16:35:00|42371.4|42351.4|42317.8|42297.8|42373.2|42353.2|42316|42296|119
1632415200000|2021-09-23 16:40:00|42316|42296|42285.3|42265.3|42347.1|42327.1|42282.8|42262.8|173
1632415500000|2021-09-23 16:45:00|42283.5|42263.5|42296.7|42276.7|42308.5|42288.5|42282.8|42262.8|445
1632415800000|2021-09-23 16:50:00|42299.2|42279.2|42274.9|42254.9|42309.2|42289.2|42272.4|42252.4|157
1632416100000|2021-09-23 16:55:00|42274.2|42254.2|42309.2|42289.2|42324.9|42304.9|42259.2|42239.2|583
1632416400000|2021-09-23 17:00:00|42304.2|42284.2|42334.2|42314.2|42344.2|42324.2|42301.7|42281.7|137
1632416700000|2021-09-23 17:05:00|42331.7|42311.7|42374.2|42354.2|42374.2|42354.2|42324.9|42304.9|51
1632417000000|2021-09-23 17:10:00|42376|42356|42381|42361|42389.2|42369.2|42371.7|42351.7|78
1632417300000|2021-09-23 17:15:00|42381.7|42361.7|42359.2|42339.2|42381.7|42361.7|42349.2|42329.2|50
1632417600000|2021-09-23 17:20:00|42357.8|42337.8|42349.2|42329.2|42361.7|42341.7|42344.9|42324.9|54
1632417900000|2021-09-23 17:25:00|42348.5|42328.5|42331.7|42311.7|42349.2|42329.2|42326.7|42306.7|71
1632418200000|2021-09-23 17:30:00|42334.2|42314.2|42331.7|42311.7|42334.2|42314.2|42319.2|42299.2|42
1632418500000|2021-09-23 17:35:00|42334.2|42314.2|42341|42321|42341|42321|42329.2|42309.2|51
1632418800000|2021-09-23 17:40:00|42341.7|42321.7|42349.2|42329.2|42356|42336|42341.7|42321.7|38
1632419100000|2021-09-23 17:45:00|42351.7|42331.7|42339.2|42319.2|42351.7|42331.7|42331.7|42311.7|30
1632419400000|2021-09-23 17:50:00|42341|42321|42339.2|42319.2|42361.7|42341.7|42336|42316|97
1632419700000|2021-09-23 17:55:00|42335.6|42315.6|42329.2|42309.2|42335.6|42315.6|42309.9|42289.9|61
1632420000000|2021-09-23 18:00:00|42326.7|42306.7|42311.7|42291.7|42326.7|42306.7|42309.2|42289.2|34
1632420300000|2021-09-23 18:05:00|42314.2|42294.2|42293.5|42273.5|42314.2|42294.2|42293.5|42273.5|24
1632420600000|2021-09-23 18:10:00|42294.2|42274.2|42308.5|42288.5|42308.5|42288.5|42294.2|42274.2|20
1632420900000|2021-09-23 18:15:00|42311|42291|42329.2|42309.2|42329.2|42309.2|42308.5|42288.5|21
1632421200000|2021-09-23 18:20:00|42327.4|42307.4|42314.2|42294.2|42329.2|42309.2|42311.7|42291.7|15
1632421500000|2021-09-23 18:25:00|42316.7|42296.7|42334.2|42314.2|42334.2|42314.2|42311.7|42291.7|33
1632421800000|2021-09-23 18:30:00|42336|42316|42351|42331|42357.4|42337.4|42334.2|42314.2|70
1632422100000|2021-09-23 18:35:00|42350.3|42330.3|42354.2|42334.2|42356.7|42336.7|42347.8|42327.8|37
1632422400000|2021-09-23 18:40:00|42351.7|42331.7|42339.2|42319.2|42351.7|42331.7|42339.2|42319.2|12
1632422700000|2021-09-23 18:45:00|42341.7|42321.7|42331|42311|42341.7|42321.7|42319.9|42299.9|14
1632423000000|2021-09-23 18:50:00|42329.2|42309.2|42324.2|42304.2|42339.2|42319.2|42324.2|42304.2|24
1632423300000|2021-09-23 18:55:00|42326|42306|42326.7|42306.7|42331.7|42311.7|42326|42306|11
1632423600000|2021-09-23 19:00:00|42329.2|42309.2|42324.2|42304.2|42331.7|42311.7|42314.2|42294.2|43
1632423900000|2021-09-23 19:05:00|42326.7|42306.7|42309.9|42289.9|42326.7|42306.7|42309.9|42289.9|12
1632424200000|2021-09-23 19:10:00|42311.7|42291.7|42304.2|42284.2|42311.7|42291.7|42299.2|42279.2|21
1632424500000|2021-09-23 19:15:00|42301.7|42281.7|42319.2|42299.2|42321.7|42301.7|42301.7|42281.7|18
1632424800000|2021-09-23 19:20:00|42323.5|42303.5|42316.7|42296.7|42324.2|42304.2|42316.7|42296.7|6
1632425100000|2021-09-23 19:25:00|42319.2|42299.2|42318.5|42298.5|42319.2|42299.2|42316.7|42296.7|7
1632425400000|2021-09-23 19:30:00|42317.8|42297.8|42294.2|42274.2|42318.5|42298.5|42284.2|42264.2|53
1632425700000|2021-09-23 19:35:00|42296.7|42276.7|42279.2|42259.2|42299.2|42279.2|42274.2|42254.2|26
1632426000000|2021-09-23 19:40:00|42277.4|42257.4|42281.7|42261.7|42284.2|42264.2|42269.2|42249.2|33
1632426300000|2021-09-23 19:45:00|42281|42261|42273.5|42253.5|42281|42261|42271.7|42251.7|22
1632426600000|2021-09-23 19:50:00|42271.7|42251.7|42271.7|42251.7|42274.2|42254.2|42265.6|42245.6|44
1632426900000|2021-09-23 19:55:00|42274.2|42254.2|42280.9|42260.9|42280.9|42260.9|42259.2|42239.2|77
1632427200000|2021-09-23 20:00:00|42279.2|42259.2|42269.1|42249.1|42279.2|42259.2|42269.1|42249.1|17
1632427500000|2021-09-23 20:05:00|42268.4|42248.4|42259.9|42239.9|42271.6|42251.6|42259.9|42239.9|39
1632427800000|2021-09-23 20:10:00|42259.1|42239.1|42247|42227|42259.1|42239.1|42247|42227|136
1632428100000|2021-09-23 20:15:00|42249.5|42229.5|42266.3|42246.3|42268.8|42248.8|42249.5|42229.5|23
1632428400000|2021-09-23 20:20:00|42267|42247|42258.8|42238.8|42289.9|42269.9|42253.8|42233.8|66
1632428700000|2021-09-23 20:25:00|42260.6|42240.6|42268.1|42248.1|42276.3|42256.3|42258.8|42238.8|30
1632429000000|2021-09-23 20:30:00|42270.6|42250.6|42278.8|42258.8|42278.8|42258.8|42266.3|42246.3|39
1632429300000|2021-09-23 20:35:00|42278.1|42258.1|42251.3|42231.3|42279.5|42259.5|42251.3|42231.3|41
1632429600000|2021-09-23 20:40:00|42253.1|42233.1|42279.5|42259.5|42280.6|42260.6|42253.1|42233.1|88
1632429900000|2021-09-23 20:45:00|42275.2|42255.2|42282.7|42262.7|42288.4|42268.4|42275.2|42255.2|58
1632430200000|2021-09-23 20:50:00|42280.9|42260.9|42306.3|42286.3|42306.3|42286.3|42279.5|42259.5|66
1632430500000|2021-09-23 20:55:00|42304.5|42284.5|42309.5|42289.5|42312.7|42292.7|42304.5|42284.5|29
1632434400000|2021-09-23 22:00:00|42305.9|42285.9|42304.5|42284.5|42307|42287|42297|42277|22
1632434700000|2021-09-23 22:05:00|42302|42282|42292|42272|42302|42282|42292|42272|12
1632435000000|2021-09-23 22:10:00|42287|42267|42270.2|42250.2|42287|42267|42270.2|42250.2|15
1632435300000|2021-09-23 22:15:00|42268.4|42248.4|42264.5|42244.5|42268.4|42248.4|42264.5|42244.5|4
1632435600000|2021-09-23 22:20:00|42265.9|42245.9|42269.5|42249.5|42269.5|42249.5|42264.5|42244.5|7
1632435900000|2021-09-23 22:25:00|42267|42247|42272|42252|42272|42252|42267|42247|8
1632436200000|2021-09-23 22:30:00|42270.2|42250.2|42269.5|42249.5|42277|42257|42269.5|42249.5|9
1632436500000|2021-09-23 22:35:00|42267|42247|42277|42257|42277|42257|42264.5|42244.5|7
1632436800000|2021-09-23 22:40:00|42274.5|42254.5|42281.3|42261.3|42284.5|42264.5|42274.5|42254.5|8
1632437100000|2021-09-23 22:45:00|42279.5|42259.5|42281.3|42261.3|42283.8|42263.8|42277|42257|7
1632437400000|2021-09-23 22:50:00|42280.6|42260.6|42273.8|42253.8|42281.3|42261.3|42273.8|42253.8|11
1632437700000|2021-09-23 22:55:00|42276.3|42256.3|42283.8|42263.8|42283.8|42263.8|42276.3|42256.3|4
1632438000000|2021-09-23 23:00:00|42281.3|42261.3|42266.3|42246.3|42281.3|42261.3|42266.3|42246.3|13
1632438300000|2021-09-23 23:05:00|42265.6|42245.6|42268.8|42248.8|42273.1|42253.1|42262|42242|9
1632438600000|2021-09-23 23:10:00|42270.6|42250.6|42271.3|42251.3|42271.3|42251.3|42266.3|42246.3|7
1632438900000|2021-09-23 23:15:00|42270.5|42250.5|42271.3|42251.3|42273.8|42253.8|42268.8|42248.8|17
1632439200000|2021-09-23 23:20:00|42272|42252|42273.8|42253.8|42278.8|42258.8|42272|42252|5
1632439500000|2021-09-23 23:25:00|42271.3|42251.3|42279.5|42259.5|42279.5|42259.5|42271.3|42251.3|4
1632439800000|2021-09-23 23:30:00|42277.7|42257.7|42284.5|42264.5|42285.9|42265.9|42272|42252|25
1632440100000|2021-09-23 23:35:00|42282.7|42262.7|42293|42273|42293|42273|42282|42262|9
1632440400000|2021-09-23 23:40:00|42295.5|42275.5|42286.9|42266.9|42305.5|42285.5|42286.9|42266.9|31
1632440700000|2021-09-23 23:45:00|42289.4|42269.4|42280.2|42260.2|42292.7|42272.7|42280.2|42260.2|26
1632441000000|2021-09-23 23:50:00|42282.7|42262.7|42282.7|42262.7|42285.2|42265.2|42275.2|42255.2|19
1632441300000|2021-09-23 23:55:00|42285.2|42265.2|42274.4|42254.4|42285.2|42265.2|42274.4|42254.4|22
1632441600000|2021-09-24 00:00:00|42272.7|42252.7|42297.6|42277.6|42300.1|42280.1|42270.2|42250.2|71
1632441900000|2021-09-24 00:05:00|42300.1|42280.1|42305.1|42285.1|42311.9|42291.9|42300.1|42280.1|29
1632442200000|2021-09-24 00:10:00|42307.6|42287.6|42312.6|42292.6|42317.6|42297.6|42305.9|42285.9|39
1632442500000|2021-09-24 00:15:00|42315.1|42295.1|42352.6|42332.6|42362.6|42342.6|42315.1|42295.1|83
1632442800000|2021-09-24 00:20:00|42353.4|42333.4|42387.6|42367.6|42392.6|42372.6|42345.8|42325.8|91
1632443100000|2021-09-24 00:25:00|42382.6|42362.6|42350.1|42330.1|42385.1|42365.1|42340.1|42320.1|49
1632443400000|2021-09-24 00:30:00|42347.6|42327.6|42320.1|42300.1|42359.4|42339.4|42320.1|42300.1|44
1632443700000|2021-09-24 00:35:00|42319.4|42299.4|42320.1|42300.1|42327.6|42307.6|42310.1|42290.1|32
1632444000000|2021-09-24 00:40:00|42323.3|42303.3|42330.1|42310.1|42330.1|42310.1|42320.1|42300.1|12
1632444300000|2021-09-24 00:45:00|42335.1|42315.1|42345.1|42325.1|42350.1|42330.1|42335.1|42315.1|26
1632444600000|2021-09-24 00:50:00|42346.9|42326.9|42337.6|42317.6|42357.6|42337.6|42332.6|42312.6|33
1632444900000|2021-09-24 00:55:00|42340.1|42320.1|42355.1|42335.1|42360.1|42340.1|42337.6|42317.6|49
1632445200000|2021-09-24 01:00:00|42352.6|42332.6|42375.1|42355.1|42380.1|42360.1|42302.3|42282.3|307
1632445500000|2021-09-24 01:05:00|42372.6|42352.6|42345.1|42325.1|42386.9|42366.9|42331.9|42311.9|176
1632445800000|2021-09-24 01:10:00|42347.6|42327.6|42325.1|42305.1|42350.1|42330.1|42280.8|42260.8|134
1632446100000|2021-09-24 01:15:00|42328.7|42308.7|42370.1|42350.1|42376.9|42356.9|42323.3|42303.3|160
1632446400000|2021-09-24 01:20:00|42372.6|42352.6|42310.1|42290.1|42390.1|42370.1|42295.1|42275.1|121
1632446700000|2021-09-24 01:25:00|42312.6|42292.6|42330.1|42310.1|42332.6|42312.6|42293.3|42273.3|104
1632447000000|2021-09-24 01:30:00|42332.6|42312.6|42340.1|42320.1|42360.1|42340.1|42325.1|42305.1|54
1632447300000|2021-09-24 01:35:00|42335.8|42315.8|42365.1|42345.1|42377.6|42357.6|42300.1|42280.1|121
1632447600000|2021-09-24 01:40:00|42370.1|42350.1|42375.1|42355.1|42400.1|42380.1|42350.1|42330.1|108
1632447900000|2021-09-24 01:45:00|42373.3|42353.3|42287.6|42267.6|42385.1|42365.1|42285.1|42265.1|141
1632448200000|2021-09-24 01:50:00|42290.1|42270.1|42317.6|42297.6|42322.6|42302.6|42280.1|42260.1|176
1632448500000|2021-09-24 01:55:00|42316.9|42296.9|42154.4|42134.4|42316.9|42296.9|42135.8|42115.8|476
1632448800000|2021-09-24 02:00:00|42152.6|42132.6|42172.6|42152.6|42215.1|42195.1|42140.1|42120.1|280
1632449100000|2021-09-24 02:05:00|42170.1|42150.1|42221.9|42201.9|42224.4|42204.4|42170.1|42150.1|173
1632449400000|2021-09-24 02:10:00|42220.1|42200.1|42090.1|42070.1|42225.1|42205.1|42084.4|42064.4|240
1632449700000|2021-09-24 02:15:00|42093.7|42073.7|42082.6|42062.6|42125.1|42105.1|42080.1|42060.1|118
1632450000000|2021-09-24 02:20:00|42081.9|42061.9|42079.7|42059.7|42081.9|42061.9|42040.1|42020.1|119
1632450300000|2021-09-24 02:25:00|42077.2|42057.2|42070.8|42050.8|42102.6|42082.6|42032.9|42012.9|210
1632450600000|2021-09-24 02:30:00|42071.5|42051.5|42085.8|42065.8|42110.8|42090.8|42044|42024|182
1632450900000|2021-09-24 02:35:00|42086.5|42066.5|42105.8|42085.8|42107.6|42087.6|42061.5|42041.5|110
1632451200000|2021-09-24 02:40:00|42105.1|42085.1|42149.4|42129.4|42150.1|42130.1|42093.3|42073.3|108
1632451500000|2021-09-24 02:45:00|42151.2|42131.2|42134.4|42114.4|42156.9|42136.9|42114.4|42094.4|67
1632451800000|2021-09-24 02:50:00|42131.9|42111.9|42154.4|42134.4|42181.2|42161.2|42131.9|42111.9|100
1632452100000|2021-09-24 02:55:00|42156.2|42136.2|42206.9|42186.9|42206.9|42186.9|42151.9|42131.9|90
1632452400000|2021-09-24 03:00:00|42206.2|42186.2|42425.1|42405.1|42425.1|42405.1|42204.4|42184.4|411
1632452700000|2021-09-24 03:05:00|42426.9|42406.9|42431.9|42411.9|42459.4|42439.4|42404.4|42384.4|358
1632453000000|2021-09-24 03:10:00|42427.6|42407.6|42359.4|42339.4|42427.6|42407.6|42341.9|42321.9|177
1632453300000|2021-09-24 03:15:00|42358.7|42338.7|42401.9|42381.9|42409.4|42389.4|42336.9|42316.9|131
1632453600000|2021-09-24 03:20:00|42400.4|42380.4|42398.6|42378.6|42403.6|42383.6|42353.6|42333.6|120
1632453900000|2021-09-24 03:25:00|42396.9|42376.9|42371.1|42351.1|42407.9|42387.9|42371.1|42351.1|115
1632454200000|2021-09-24 03:30:00|42369.4|42349.4|42413.6|42393.6|42421.1|42401.1|42366.9|42346.9|49
1632454500000|2021-09-24 03:35:00|42416.1|42396.1|42404.4|42384.4|42418.6|42398.6|42402.6|42382.6|37
1632454800000|2021-09-24 03:40:00|42401.1|42381.1|42408.6|42388.6|42420.4|42400.4|42396.9|42376.9|42
1632455100000|2021-09-24 03:45:00|42406.9|42386.9|42433.6|42413.6|42438.6|42418.6|42404.4|42384.4|35
1632455400000|2021-09-24 03:50:00|42431.8|42411.8|42438.6|42418.6|42445.4|42425.4|42428.6|42408.6|45
1632455700000|2021-09-24 03:55:00|42435.4|42415.4|42438.6|42418.6|42438.6|42418.6|42433.6|42413.6|6
1632456000000|2021-09-24 04:00:00|42437.9|42417.9|42451.1|42431.1|42451.1|42431.1|42431.8|42411.8|35
1632456300000|2021-09-24 04:05:00|42452.6|42432.6|42441.1|42421.1|42456.1|42436.1|42440.4|42420.4|43
1632456600000|2021-09-24 04:10:00|42443.6|42423.6|42436.1|42416.1|42448.6|42428.6|42436.1|42416.1|21
1632456900000|2021-09-24 04:15:00|42428.3|42408.3|42440|42420|42440|42420|42418.3|42398.3|32
1632457200000|2021-09-24 04:20:00|42438.6|42418.6|42442.5|42422.5|42446.8|42426.8|42429.3|42409.3|28
1632457500000|2021-09-24 04:25:00|42441.8|42421.8|42419.3|42399.3|42441.8|42421.8|42414.3|42394.3|40
1632457800000|2021-09-24 04:30:00|42417.5|42397.5|42411.8|42391.8|42419.3|42399.3|42396.8|42376.8|27
1632458100000|2021-09-24 04:35:00|42410|42390|42411.8|42391.8|42418.6|42398.6|42406.8|42386.8|22
1632458400000|2021-09-24 04:40:00|42411.1|42391.1|42401.8|42381.8|42415.4|42395.4|42400.8|42380.8|34
1632458700000|2021-09-24 04:45:00|42401.1|42381.1|42413.6|42393.6|42414.3|42394.3|42399.3|42379.3|18
1632459000000|2021-09-24 04:50:00|42414.3|42394.3|42414.3|42394.3|42426.8|42406.8|42414.3|42394.3|29
1632459300000|2021-09-24 04:55:00|42415|42395|42419.3|42399.3|42422.9|42402.9|42409.3|42389.3|12
1632459600000|2021-09-24 05:00:00|42421.1|42401.1|42404.3|42384.3|42426.8|42406.8|42404.3|42384.3|37
1632459900000|2021-09-24 05:05:00|42407.9|42387.9|42410|42390|42419.3|42399.3|42406.8|42386.8|28
1632460200000|2021-09-24 05:10:00|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42374.3|42354.3|56
1632460500000|2021-09-24 05:15:00|42405|42385|42384.3|42364.3|42405|42385|42384.3|42364.3|34
1632460800000|2021-09-24 05:20:00|42382.5|42362.5|42413.6|42393.6|42415.4|42395.4|42382.5|42362.5|30
1632461100000|2021-09-24 05:25:00|42418.6|42398.6|42411.8|42391.8|42431.8|42411.8|42396.8|42376.8|51
1632461400000|2021-09-24 05:30:00|42417.2|42397.2|42460|42440|42460|42440|42384.3|42364.3|280
1632461700000|2021-09-24 05:35:00|42466.8|42446.8|42579.3|42559.3|42579.3|42559.3|42437.5|42417.5|463
1632462000000|2021-09-24 05:40:00|42577.5|42557.5|42556.8|42536.8|42629.3|42609.3|42529.3|42509.3|398
1632462300000|2021-09-24 05:45:00|42554.3|42534.3|42514.3|42494.3|42569.3|42549.3|42494.3|42474.3|270
1632462600000|2021-09-24 05:50:00|42512.5|42492.5|42441.8|42421.8|42534.3|42514.3|42441.8|42421.8|330
1632462900000|2021-09-24 05:55:00|42444.3|42424.3|42514.3|42494.3|42514.3|42494.3|42440|42420|151
1632463200000|2021-09-24 06:00:00|42516.1|42496.1|42506.8|42486.8|42545.7|42525.7|42496.8|42476.8|236
1632463500000|2021-09-24 06:05:00|42508.6|42488.6|42514.3|42494.3|42556.1|42536.1|42501.8|42481.8|140
1632463800000|2021-09-24 06:10:00|42512.5|42492.5|42558.6|42538.6|42561.8|42541.8|42503.6|42483.6|115
1632464100000|2021-09-24 06:15:00|42556.8|42536.8|42529.3|42509.3|42559.3|42539.3|42495|42475|67
1632464400000|2021-09-24 06:20:00|42526.8|42506.8|42506.8|42486.8|42526.8|42506.8|42492.5|42472.5|125
1632464700000|2021-09-24 06:25:00|42505|42485|42549.3|42529.3|42561.8|42541.8|42494.3|42474.3|131
1632465000000|2021-09-24 06:30:00|42547.5|42527.5|42524.3|42504.3|42559.3|42539.3|42521.8|42501.8|123
1632465300000|2021-09-24 06:35:00|42526.1|42506.1|42539.3|42519.3|42569.3|42549.3|42519.3|42499.3|139
1632465600000|2021-09-24 06:40:00|42536.8|42516.8|42564.3|42544.3|42574.3|42554.3|42521.8|42501.8|174
1632465900000|2021-09-24 06:45:00|42562.5|42542.5|42559.3|42539.3|42574.3|42554.3|42519.3|42499.3|99
1632466200000|2021-09-24 06:50:00|42564.3|42544.3|42471.8|42451.8|42574.3|42554.3|42471.8|42451.8|98
1632466500000|2021-09-24 06:55:00|42469.3|42449.3|42422.8|42402.8|42481.8|42461.8|42419.3|42399.3|221
1632466800000|2021-09-24 07:00:00|42424.3|42404.3|42289.3|42269.3|42424.3|42404.3|42262.5|42242.5|472
1632467100000|2021-09-24 07:05:00|42293.6|42273.6|42281|42261|42306.8|42286.8|42226.8|42206.8|183
1632467400000|2021-09-24 07:10:00|42275|42255|42280.7|42260.7|42298.5|42278.5|42264.3|42244.3|114
1632467700000|2021-09-24 07:15:00|42277.5|42257.5|42299.3|42279.3|42299.3|42279.3|42230|42210|128
1632468000000|2021-09-24 07:20:00|42297.5|42277.5|42289.3|42269.3|42301.8|42281.8|42269.3|42249.3|105
1632468300000|2021-09-24 07:25:00|42291|42271|42289.3|42269.3|42316|42296|42281.8|42261.8|86
1632468600000|2021-09-24 07:30:00|42287.5|42267.5|42271.8|42251.8|42287.5|42267.5|42249.3|42229.3|144
1632468900000|2021-09-24 07:35:00|42273.5|42253.5|42315|42295|42364.6|42344.6|42273.5|42253.5|167
1632469200000|2021-09-24 07:40:00|42312.5|42292.5|42311.8|42291.8|42328.5|42308.5|42284.3|42264.3|114
1632469500000|2021-09-24 07:45:00|42310|42290|42326.7|42306.7|42327.8|42307.8|42307.5|42287.5|68
1632469800000|2021-09-24 07:50:00|42329.2|42309.2|42371.7|42351.7|42406|42386|42329.2|42309.2|128
1632470100000|2021-09-24 07:55:00|42373.5|42353.5|42358.5|42338.5|42387.8|42367.8|42353.5|42333.5|58
1632470400000|2021-09-24 08:00:00|42359.2|42339.2|42323.5|42303.5|42387.8|42367.8|42313.5|42293.5|131
1632470700000|2021-09-24 08:05:00|42326|42306|42216.7|42196.7|42326|42306|42187.5|42167.5|252
1632471000000|2021-09-24 08:10:00|42218.5|42198.5|42278.5|42258.5|42296|42276|42214.2|42194.2|108
1632471300000|2021-09-24 08:15:00|42279.2|42259.2|42214.2|42194.2|42284.2|42264.2|42213.5|42193.5|89
1632471600000|2021-09-24 08:20:00|42210|42190|42198.5|42178.5|42219.2|42199.2|42184.2|42164.2|176
1632471900000|2021-09-24 08:25:00|42199.2|42179.2|42254.2|42234.2|42261.7|42241.7|42199.2|42179.2|89
1632472200000|2021-09-24 08:30:00|42252.4|42232.4|42254.2|42234.2|42286.7|42266.7|42244.2|42224.2|70
1632472500000|2021-09-24 08:35:00|42253.5|42233.5|42248.5|42228.5|42261|42241|42243.5|42223.5|66
1632472800000|2021-09-24 08:40:00|42246|42226|42253.5|42233.5|42253.5|42233.5|42242.8|42222.8|15
1632473100000|2021-09-24 08:45:00|42254.2|42234.2|42313.5|42293.5|42313.5|42293.5|42246|42226|70
1632473400000|2021-09-24 08:50:00|42311.7|42291.7|42280.3|42260.3|42316|42296|42280.3|42260.3|68
1632473700000|2021-09-24 08:55:00|42285.3|42265.3|42282.8|42262.8|42291|42271|42265.3|42245.3|48
1632474000000|2021-09-24 09:00:00|42280.3|42260.3|42282.8|42262.8|42290.3|42270.3|42270.3|42250.3|39
1632474300000|2021-09-24 09:05:00|42284.6|42264.6|42245.3|42225.3|42284.6|42264.6|42236|42216|50
1632474600000|2021-09-24 09:10:00|42244.6|42224.6|42251.7|42231.7|42263.5|42243.5|42237.8|42217.8|59
1632474900000|2021-09-24 09:15:00|42254.2|42234.2|42279.6|42259.6|42290.3|42270.3|42248.5|42228.5|63
1632475200000|2021-09-24 09:20:00|42282.1|42262.1|42290.3|42270.3|42321|42301|42281.7|42261.7|73
1632475500000|2021-09-24 09:25:00|42292.8|42272.8|42287.1|42267.1|42315.3|42295.3|42287.1|42267.1|35
1632475800000|2021-09-24 09:30:00|42285.3|42265.3|42260.3|42240.3|42285.3|42265.3|42240.3|42220.3|100
1632476100000|2021-09-24 09:35:00|42262.1|42242.1|42314.5|42294.5|42320.3|42300.3|42262.1|42242.1|49
1632476400000|2021-09-24 09:40:00|42312|42292|42307|42287|42329.5|42309.5|42304.5|42284.5|56
1632476700000|2021-09-24 09:45:00|42306.3|42286.3|42246.3|42226.3|42309.5|42289.5|42226.3|42206.3|90
1632477000000|2021-09-24 09:50:00|42244.5|42224.5|42259.5|42239.5|42272|42252|42241.3|42221.3|40
1632477300000|2021-09-24 09:55:00|42260.3|42240.3|42272|42252|42276.3|42256.3|42252|42232|41
1632477600000|2021-09-24 10:00:00|42273.8|42253.8|42272|42252|42294.5|42274.5|42269.5|42249.5|60
1632477900000|2021-09-24 10:05:00|42271.3|42251.3|42257|42237|42275.3|42255.3|42247|42227|56
1632478200000|2021-09-24 10:10:00|42258.8|42238.8|42312|42292|42314.5|42294.5|42257|42237|122
1632478500000|2021-09-24 10:15:00|42309.5|42289.5|42312|42292|42332|42312|42307|42287|65
1632478800000|2021-09-24 10:20:00|42310.2|42290.2|42397.4|42377.4|42403.5|42383.5|42297|42277|84
1632479100000|2021-09-24 10:25:00|42396.7|42376.7|42412.7|42392.7|42474.9|42454.9|42358.5|42338.5|322
1632479400000|2021-09-24 10:30:00|42410.2|42390.2|42361.3|42341.3|42410.2|42390.2|42349.9|42329.9|80
1632479700000|2021-09-24 10:35:00|42363.1|42343.1|42353.8|42333.8|42365.2|42345.2|42345.2|42325.2|51
1632480000000|2021-09-24 10:40:00|42357|42337|42367|42347|42379.5|42359.5|42350.2|42330.2|74
1632480300000|2021-09-24 10:45:00|42364.5|42344.5|42379.5|42359.5|42381.3|42361.3|42359.5|42339.5|25
1632480600000|2021-09-24 10:50:00|42381.3|42361.3|42394.5|42374.5|42399.5|42379.5|42376.3|42356.3|46
1632480900000|2021-09-24 10:55:00|42392|42372|42354.5|42334.5|42393.8|42373.8|42347|42327|69
1632481200000|2021-09-24 11:00:00|42357|42337|42372|42352|42387|42367|42357|42337|77
1632481500000|2021-09-24 11:05:00|42369.5|42349.5|42347|42327|42381.3|42361.3|42337|42317|64
1632481800000|2021-09-24 11:10:00|42348.8|42328.8|42246.3|42226.3|42349.5|42329.5|42237|42217|172
1632482100000|2021-09-24 11:15:00|42240.2|42220.2|42269.5|42249.5|42287|42267|42239.5|42219.5|118
1632482400000|2021-09-24 11:20:00|42274.5|42254.5|42259.2|42239.2|42333.8|42313.8|42259.2|42239.2|168
1632482700000|2021-09-24 11:25:00|42258.4|42238.4|42333.8|42313.8|42334.5|42314.5|42254.5|42234.5|84
1632483000000|2021-09-24 11:30:00|42336.3|42316.3|42285.9|42265.9|42344.5|42324.5|42270.9|42250.9|436
1632483300000|2021-09-24 11:35:00|42283.4|42263.4|42268.4|42248.4|42333.4|42313.4|42268.4|42248.4|191
1632483600000|2021-09-24 11:40:00|42266.7|42246.7|42290.9|42270.9|42293.4|42273.4|42260.9|42240.9|65
1632483900000|2021-09-24 11:45:00|42293.4|42273.4|42283.4|42263.4|42298.4|42278.4|42243.4|42223.4|73
1632484200000|2021-09-24 11:50:00|42285.2|42265.2|42273.4|42253.4|42292.7|42272.7|42253.4|42233.4|95
1632484500000|2021-09-24 11:55:00|42275.9|42255.9|42263.4|42243.4|42293.4|42273.4|42258.4|42238.4|142
1632484800000|2021-09-24 12:00:00|42260.9|42240.9|42275.9|42255.9|42297.7|42277.7|42245.2|42225.2|250
1632485100000|2021-09-24 12:05:00|42277.7|42257.7|42275.9|42255.9|42284.1|42264.1|42250.9|42230.9|128
1632485400000|2021-09-24 12:10:00|42269.1|42249.1|42238.4|42218.4|42287|42267|42223.4|42203.4|220
1632485700000|2021-09-24 12:15:00|42239.1|42219.1|42213.4|42193.4|42287.7|42267.7|42211.6|42191.6|212
1632486000000|2021-09-24 12:20:00|42218.4|42198.4|42263.4|42243.4|42293.4|42273.4|42208.4|42188.4|155
1632486300000|2021-09-24 12:25:00|42261.6|42241.6|42282.7|42262.7|42285.2|42265.2|42198.4|42178.4|192
1632486600000|2021-09-24 12:30:00|42283.4|42263.4|42264.5|42244.5|42307|42287|42264.5|42244.5|270
1632486900000|2021-09-24 12:35:00|42262.7|42242.7|42334.1|42314.1|42338|42318|42262.7|42242.7|746
1632487200000|2021-09-24 12:40:00|42336.6|42316.6|42346.6|42326.6|42371.6|42351.6|42324.1|42304.1|225
1632487500000|2021-09-24 12:45:00|42344.1|42324.1|42304.1|42284.1|42374.1|42354.1|42304.1|42284.1|241
1632487800000|2021-09-24 12:50:00|42303.3|42283.3|42326.6|42306.6|42348.3|42328.3|42291.6|42271.6|155
1632488100000|2021-09-24 12:55:00|42324.1|42304.1|42293.3|42273.3|42381.6|42361.6|42279.1|42259.1|267
1632488400000|2021-09-24 13:00:00|42294.1|42274.1|42257.3|42237.3|42329.1|42309.1|42217.3|42197.3|635
1632488700000|2021-09-24 13:05:00|42259.8|42239.8|42255.5|42235.5|42325.5|42305.5|42213.7|42193.7|448
1632489000000|2021-09-24 13:10:00|42253|42233|42269.1|42249.1|42325.8|42305.8|42250.5|42230.5|245
1632489300000|2021-09-24 13:15:00|42266.6|42246.6|42239.1|42219.1|42301.6|42281.6|42216.6|42196.6|406
1632489600000|2021-09-24 13:20:00|42244.1|42224.1|42324.1|42304.1|42331.6|42311.6|42226.6|42206.6|263
1632489900000|2021-09-24 13:25:00|42326.6|42306.6|42339|42319|42369.1|42349.1|42314|42294|274
1632490200000|2021-09-24 13:30:00|42336.5|42316.5|42404.8|42384.8|42426.5|42406.5|42284|42264|595
1632490500000|2021-09-24 13:35:00|42403|42383|42428.3|42408.3|42431.5|42411.5|42371.5|42351.5|299
1632490800000|2021-09-24 13:40:00|42430.1|42410.1|42450.1|42430.1|42529|42509|42414|42394|599
1632491100000|2021-09-24 13:45:00|42447.6|42427.6|42403.3|42383.3|42447.6|42427.6|42390.8|42370.8|393
1632491400000|2021-09-24 13:50:00|42406.9|42386.9|42416.1|42396.1|42461.1|42441.1|42402.6|42382.6|672
1632491700000|2021-09-24 13:55:00|42421.1|42401.1|42457.9|42437.9|42507.9|42487.9|42421.1|42401.1|348
1632492000000|2021-09-24 14:00:00|42455.4|42435.4|42438.6|42418.6|42468.6|42448.6|42431.1|42411.1|211
1632492300000|2021-09-24 14:05:00|42443.6|42423.6|42426.1|42406.1|42472.9|42452.9|42406.1|42386.1|238
1632492600000|2021-09-24 14:10:00|42427.9|42407.9|42408.6|42388.6|42438.6|42418.6|42379.4|42359.4|276
1632492900000|2021-09-24 14:15:00|42406.1|42386.1|42458.6|42438.6|42518.6|42498.6|42403.6|42383.6|375
1632493200000|2021-09-24 14:20:00|42461.1|42441.1|42448.6|42428.6|42505.4|42485.4|42413.6|42393.6|262
1632493500000|2021-09-24 14:25:00|42449.3|42429.3|42391.8|42371.8|42453.6|42433.6|42381.1|42361.1|201
1632493800000|2021-09-24 14:30:00|42393.6|42373.6|42383.6|42363.6|42453.6|42433.6|42375.4|42355.4|267
1632494100000|2021-09-24 14:35:00|42385.4|42365.4|42363.6|42343.6|42415.4|42395.4|42363.6|42343.6|160
1632494400000|2021-09-24 14:40:00|42358.6|42338.6|42377.2|42357.2|42380.4|42360.4|42336.1|42316.1|229
1632494700000|2021-09-24 14:45:00|42377.9|42357.9|42426.1|42406.1|42451.1|42431.1|42345.1|42325.1|206
1632495000000|2021-09-24 14:50:00|42425.4|42405.4|42469.3|42449.3|42478.6|42458.6|42425.4|42405.4|124
1632495300000|2021-09-24 14:55:00|42471.8|42451.8|42535.4|42515.4|42550.4|42530.4|42469.3|42449.3|433
1632495600000|2021-09-24 15:00:00|42533.6|42513.6|42595.4|42575.4|42604.7|42584.7|42518.6|42498.6|487
1632495900000|2021-09-24 15:05:00|42592.2|42572.2|42542.1|42522.1|42592.2|42572.2|42529.7|42509.7|358
1632496200000|2021-09-24 15:10:00|42539.6|42519.6|42504.6|42484.6|42548.9|42528.9|42504.6|42484.6|208
1632496500000|2021-09-24 15:15:00|42502.1|42482.1|42502.1|42482.1|42518.9|42498.9|42489.6|42469.6|183
1632496800000|2021-09-24 15:20:00|42499.6|42479.6|42486.1|42466.1|42518.6|42498.6|42485.4|42465.4|264
1632497100000|2021-09-24 15:25:00|42488.6|42468.6|42503.6|42483.6|42510.4|42490.4|42483.6|42463.6|123
1632497400000|2021-09-24 15:30:00|42502.9|42482.9|42508.6|42488.6|42520.4|42500.4|42488.6|42468.6|196
1632497700000|2021-09-24 15:35:00|42507.9|42487.9|42551.1|42531.1|42553.6|42533.6|42491.1|42471.1|171
1632498000000|2021-09-24 15:40:00|42552.9|42532.9|42612.8|42592.8|42615.3|42595.3|42548.6|42528.6|227
1632498300000|2021-09-24 15:45:00|42608.6|42588.6|42657.8|42637.8|42659.5|42639.5|42555.7|42535.7|1046
1632498600000|2021-09-24 15:50:00|42659.5|42639.5|42732.8|42712.8|42733.5|42713.5|42650.3|42630.3|566
1632498900000|2021-09-24 15:55:00|42734.5|42714.5|42755.6|42735.6|42762.4|42742.4|42723.1|42703.1|946
1632499200000|2021-09-24 16:00:00|42758.1|42738.1|42834.9|42814.9|42849.9|42829.9|42753.1|42733.1|515
1632499500000|2021-09-24 16:05:00|42836.6|42816.6|42878.4|42858.4|42902|42882|42829.9|42809.9|874
1632499800000|2021-09-24 16:10:00|42883.4|42863.4|42975.9|42955.9|42988.4|42968.4|42880.9|42860.9|934
1632500100000|2021-09-24 16:15:00|42974.1|42954.1|42880.9|42860.9|42991.2|42971.2|42878.4|42858.4|581
1632500400000|2021-09-24 16:20:00|42883.4|42863.4|42910.2|42890.2|42939.1|42919.1|42883.4|42863.4|466
1632500700000|2021-09-24 16:25:00|42912.7|42892.7|42899.2|42879.2|42920.2|42900.2|42896.7|42876.7|165
1632501000000|2021-09-24 16:30:00|42901|42881|42920.2|42900.2|42939.2|42919.2|42901|42881|211
1632501300000|2021-09-24 16:35:00|42922.7|42902.7|42892.7|42872.7|42957|42937|42890.2|42870.2|304
1632501600000|2021-09-24 16:40:00|42893.5|42873.5|42859.6|42839.6|42913.8|42893.8|42854.2|42834.2|271
1632501900000|2021-09-24 16:45:00|42857.1|42837.1|42834.9|42814.9|42869.9|42849.9|42828.1|42808.1|300
1632502200000|2021-09-24 16:50:00|42833.1|42813.1|42817.1|42797.1|42839.6|42819.6|42807.8|42787.8|256
1632502500000|2021-09-24 16:55:00|42818.9|42798.9|42834.2|42814.2|42848.4|42828.4|42806.4|42786.4|863
1632502800000|2021-09-24 17:00:00|42832.4|42812.4|42835.6|42815.6|42873.1|42853.1|42822.4|42802.4|337
1632503100000|2021-09-24 17:05:00|42838.1|42818.1|42854.2|42834.2|42859.2|42839.2|42836.7|42816.7|178
1632503400000|2021-09-24 17:10:00|42854.9|42834.9|42859.2|42839.2|42876.7|42856.7|42845.9|42825.9|100
1632503700000|2021-09-24 17:15:00|42854.2|42834.2|42847.4|42827.4|42856.7|42836.7|42844.9|42824.9|75
1632504000000|2021-09-24 17:20:00|42845.6|42825.6|42849.2|42829.2|42856.7|42836.7|42837.4|42817.4|73
1632504300000|2021-09-24 17:25:00|42847.4|42827.4|42834.9|42814.9|42847.4|42827.4|42834.9|42814.9|122
1632504600000|2021-09-24 17:30:00|42831.3|42811.3|42800.6|42780.6|42831.3|42811.3|42800.6|42780.6|95
1632504900000|2021-09-24 17:35:00|42799.9|42779.9|42779.1|42759.1|42799.9|42779.9|42769.1|42749.1|346
1632505200000|2021-09-24 17:40:00|42779.9|42759.9|42794.1|42774.1|42794.1|42774.1|42774.1|42754.1|145
1632505500000|2021-09-24 17:45:00|42798.4|42778.4|42822.7|42802.7|42832.7|42812.7|42798.4|42778.4|116
1632505800000|2021-09-24 17:50:00|42820.2|42800.2|42760.2|42740.2|42822.7|42802.7|42760.2|42740.2|62
1632506100000|2021-09-24 17:55:00|42764.4|42744.4|42750.9|42730.9|42769.4|42749.4|42750.2|42730.2|75
1632506400000|2021-09-24 18:00:00|42750.2|42730.2|42780.2|42760.2|42787.7|42767.7|42750.2|42730.2|46
1632506700000|2021-09-24 18:05:00|42781.9|42761.9|42757.7|42737.7|42785.2|42765.2|42757.7|42737.7|35
1632507000000|2021-09-24 18:10:00|42758.4|42738.4|42768.4|42748.4|42768.4|42748.4|42750.2|42730.2|44
1632507300000|2021-09-24 18:15:00|42765.2|42745.2|42752.7|42732.7|42765.9|42745.9|42752.7|42732.7|44
1632507600000|2021-09-24 18:20:00|42755.2|42735.2|42760.1|42740.1|42763.4|42743.4|42755.2|42735.2|23
1632507900000|2021-09-24 18:25:00|42762.6|42742.6|42746.6|42726.6|42784.4|42764.4|42743.4|42723.4|70
1632508200000|2021-09-24 18:30:00|42745.9|42725.9|42745.1|42725.1|42750.9|42730.9|42742.6|42722.6|22
1632508500000|2021-09-24 18:35:00|42747.6|42727.6|42730.1|42710.1|42747.6|42727.6|42727.6|42707.6|49
1632508800000|2021-09-24 18:40:00|42725.1|42705.1|42707.6|42687.6|42725.1|42705.1|42690.9|42670.9|86
1632509100000|2021-09-24 18:45:00|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42703.4|42683.4|21
1632509400000|2021-09-24 18:50:00|42717.6|42697.6|42724.4|42704.4|42724.4|42704.4|42717.6|42697.6|67
1632509700000|2021-09-24 18:55:00|42726.9|42706.9|42725.1|42705.1|42732.6|42712.6|42722.6|42702.6|53
1632510000000|2021-09-24 19:00:00|42727.6|42707.6|42730.1|42710.1|42732.6|42712.6|42705.1|42685.1|59
1632510300000|2021-09-24 19:05:00|42730.8|42710.8|42754.4|42734.4|42754.4|42734.4|42730.1|42710.1|73
1632510600000|2021-09-24 19:10:00|42756.9|42736.9|42767.6|42747.6|42767.6|42747.6|42751.9|42731.9|23
1632510900000|2021-09-24 19:15:00|42769.4|42749.4|42775.8|42755.8|42790.1|42770.1|42767.6|42747.6|57
1632511200000|2021-09-24 19:20:00|42772.6|42752.6|42805.1|42785.1|42808.3|42788.3|42772.6|42752.6|49
1632511500000|2021-09-24 19:25:00|42807.6|42787.6|42825.1|42805.1|42827.6|42807.6|42802.6|42782.6|85
1632511800000|2021-09-24 19:30:00|42825.8|42805.8|42835.8|42815.8|42846.1|42826.1|42825.8|42805.8|53
1632512100000|2021-09-24 19:35:00|42834.1|42814.1|42828.6|42808.6|42835.1|42815.1|42819.4|42799.4|25
1632512400000|2021-09-24 19:40:00|42826.9|42806.9|42826.5|42806.5|42828.6|42808.6|42820.8|42800.8|29
1632512700000|2021-09-24 19:45:00|42828.3|42808.3|42839|42819|42842.6|42822.6|42826.5|42806.5|48
1632513000000|2021-09-24 19:50:00|42840.8|42820.8|42829|42809|42844|42824|42826.5|42806.5|35
1632513300000|2021-09-24 19:55:00|42826.5|42806.5|42806.5|42786.5|42831.5|42811.5|42804.8|42784.8|67
1632513600000|2021-09-24 20:00:00|42804|42784|42763.3|42743.3|42804|42784|42763.3|42743.3|78
1632513900000|2021-09-24 20:05:00|42761.5|42741.5|42775.8|42755.8|42775.8|42755.8|42760.8|42740.8|16
1632514200000|2021-09-24 20:10:00|42777.6|42757.6|42804.6|42784.6|42823.9|42803.9|42777.6|42757.6|178
1632514500000|2021-09-24 20:15:00|42802.1|42782.1|42804.6|42784.6|42804.6|42784.6|42799.6|42779.6|12
1632514800000|2021-09-24 20:20:00|42806.4|42786.4|42809.6|42789.6|42809.6|42789.6|42805.4|42785.4|23
1632515100000|2021-09-24 20:25:00|42811.4|42791.4|42802.1|42782.1|42812.1|42792.1|42797.9|42777.9|126
1632515400000|2021-09-24 20:30:00|42807.1|42787.1|42800.4|42780.4|42807.1|42787.1|42800.4|42780.4|44
1632515700000|2021-09-24 20:35:00|42801.1|42781.1|42784.1|42764.1|42802.9|42782.9|42782.3|42762.3|489
1632516000000|2021-09-24 20:40:00|42786.6|42766.6|42789.4|42769.4|42792.6|42772.6|42785.1|42765.1|609
1632516300000|2021-09-24 20:45:00|42791.9|42771.9|42783.3|42763.3|42791.9|42771.9|42782.6|42762.6|14
1632516600000|2021-09-24 20:50:00|42786.6|42766.6|42784.8|42764.8|42786.6|42766.6|42784.8|42764.8|30
1632516900000|2021-09-24 20:55:00|42782.6|42762.6|42787.3|42767.3|42793|42773|42775.1|42755.1|44
1632693600000|2021-09-26 22:00:00|42861.2|42841.2|42838.9|42818.9|42873.7|42853.7|42837.8|42817.8|77
1632693900000|2021-09-26 22:05:00|42837.3|42817.3|42844|42824|42844|42824|42822.3|42802.3|25
1632694200000|2021-09-26 22:10:00|42845.7|42825.7|42870.6|42850.6|42870.6|42850.6|42845.7|42825.7|37
1632694500000|2021-09-26 22:15:00|42868.1|42848.1|42904|42884|42905.7|42885.7|42868.1|42848.1|51
1632694800000|2021-09-26 22:20:00|42897.9|42877.9|42852.9|42832.9|42897.9|42877.9|42852.9|42832.9|60
1632695100000|2021-09-26 22:25:00|42854.6|42834.6|42832.9|42812.9|42854.6|42834.6|42832.9|42812.9|82
1632695400000|2021-09-26 22:30:00|42830.4|42810.4|42844.6|42824.6|42852.9|42832.9|42830.4|42810.4|29
1632695700000|2021-09-26 22:35:00|42842.1|42822.1|42850.3|42830.3|42857.8|42837.8|42840.4|42820.4|25
1632696000000|2021-09-26 22:40:00|42852|42832|42847|42827|42852|42832|42842.8|42822.8|9
1632696300000|2021-09-26 22:45:00|42847.8|42827.8|42842.8|42822.8|42863.7|42843.7|42840.3|42820.3|9
1632696600000|2021-09-26 22:50:00|42845.3|42825.3|42851|42831|42857.8|42837.8|42845.3|42825.3|8
1632696900000|2021-09-26 22:55:00|42851.8|42831.8|42848.5|42828.5|42853.5|42833.5|42848.5|42828.5|3
1632697200000|2021-09-26 23:00:00|42851|42831|42846|42826|42861.8|42841.8|42846|42826|14
1632697500000|2021-09-26 23:05:00|42846.8|42826.8|42858.5|42838.5|42865.2|42845.2|42846.8|42826.8|17
1632697800000|2021-09-26 23:10:00|42859.3|42839.3|42891.2|42871.2|42891.9|42871.9|42859.3|42839.3|18
1632698100000|2021-09-26 23:15:00|42891.9|42871.9|42891.9|42871.9|42892.7|42872.7|42873.5|42853.5|15
1632698400000|2021-09-26 23:20:00|42892.7|42872.7|42891.9|42871.9|42892.7|42872.7|42890.2|42870.2|11
1632698700000|2021-09-26 23:25:00|42890.2|42870.2|42891.9|42871.9|42894.4|42874.4|42889.4|42869.4|15
1632699000000|2021-09-26 23:30:00|42894.4|42874.4|42867.7|42847.7|42894.4|42874.4|42867.7|42847.7|42
1632699300000|2021-09-26 23:35:00|42869.4|42849.4|42872.7|42852.7|42875.2|42855.2|42867.7|42847.7|15
1632699600000|2021-09-26 23:40:00|42875.2|42855.2|42896|42876|42896|42876|42873.5|42853.5|10
1632699900000|2021-09-26 23:45:00|42899.4|42879.4|42912.7|42892.7|42915.2|42895.2|42899.4|42879.4|25
1632700200000|2021-09-26 23:50:00|42913.5|42893.5|42923.5|42903.5|42933.5|42913.5|42913.5|42893.5|29
1632700500000|2021-09-26 23:55:00|42924.3|42904.3|42952.7|42932.7|42953.5|42933.5|42923.5|42903.5|39
1632700800000|2021-09-27 00:00:00|42945|42925|42911|42891|42945|42925|42857.5|42837.5|166
1632701100000|2021-09-27 00:05:00|42912.7|42892.7|42951.9|42931.9|42954.4|42934.4|42912.7|42892.7|65
1632701400000|2021-09-27 00:10:00|42952.7|42932.7|42966.1|42946.1|42966.1|42946.1|42941.9|42921.9|67
1632701700000|2021-09-27 00:15:00|42964.4|42944.4|42956.9|42936.9|42966.1|42946.1|42941.9|42921.9|46
1632702000000|2021-09-27 00:20:00|42955.2|42935.2|42957.8|42937.8|42961.1|42941.1|42945.2|42925.2|35
1632702300000|2021-09-27 00:25:00|42955.3|42935.3|42937.8|42917.8|42960.3|42940.3|42937.8|42917.8|65
1632702600000|2021-09-27 00:30:00|42937|42917|42915.3|42895.3|42942.8|42922.8|42912.8|42892.8|42
1632702900000|2021-09-27 00:35:00|42912.8|42892.8|42917.8|42897.8|42917.8|42897.8|42902.8|42882.8|56
1632703200000|2021-09-27 00:40:00|42916.1|42896.1|42945.3|42925.3|42945.3|42925.3|42916.1|42896.1|38
1632703500000|2021-09-27 00:45:00|42942.8|42922.8|42961|42941|42974.5|42954.5|42942.8|42922.8|62
1632703800000|2021-09-27 00:50:00|42962.7|42942.7|42939.5|42919.5|42962.7|42942.7|42937.7|42917.7|34
1632704100000|2021-09-27 00:55:00|42940.2|42920.2|42930.2|42910.2|42945.2|42925.2|42919.3|42899.3|59
1632704400000|2021-09-27 01:00:00|42931.9|42911.9|42879.4|42859.4|43027.9|43007.9|42872.7|42852.7|496
1632704700000|2021-09-27 01:05:00|42878.7|42858.7|42962.7|42942.7|42965.2|42945.2|42870.2|42850.2|201
1632705000000|2021-09-27 01:10:00|42964.4|42944.4|42989.4|42969.4|43070.2|43050.2|42962.7|42942.7|323
1632705300000|2021-09-27 01:15:00|42986.9|42966.9|42996.1|42976.1|43061.9|43041.9|42984.4|42964.4|198
1632705600000|2021-09-27 01:20:00|42998.6|42978.6|42961.1|42941.1|43056.1|43036.1|42958.6|42938.6|143
1632705900000|2021-09-27 01:25:00|42958.6|42938.6|43033.6|43013.6|43065.3|43045.3|42958.6|42938.6|132
1632706200000|2021-09-27 01:30:00|43038.6|43018.6|43038.6|43018.6|43072.8|43052.8|43036.1|43016.1|128
1632706500000|2021-09-27 01:35:00|43040.3|43020.3|43063.6|43043.6|43098.6|43078.6|43038.6|43018.6|176
1632706800000|2021-09-27 01:40:00|43068.6|43048.6|43117|43097|43129.5|43109.5|43068.6|43048.6|220
1632707100000|2021-09-27 01:45:00|43122|43102|43067|43047|43128.7|43108.7|43067|43047|156
1632707400000|2021-09-27 01:50:00|43068.7|43048.7|43004.5|42984.5|43074.5|43054.5|42987|42967|228
1632707700000|2021-09-27 01:55:00|43002.8|42982.8|42999.4|42979.4|43027.7|43007.7|42986|42966|190
1632708000000|2021-09-27 02:00:00|43004.4|42984.4|43029.4|43009.4|43035.2|43015.2|42985.2|42965.2|179
1632708300000|2021-09-27 02:05:00|43027.7|43007.7|43037.7|43017.7|43042.7|43022.7|42998.5|42978.5|129
1632708600000|2021-09-27 02:10:00|43033.4|43013.4|42930.1|42910.1|43033.4|43013.4|42916.7|42896.7|185
1632708900000|2021-09-27 02:15:00|42928.4|42908.4|42938.4|42918.4|42942.6|42922.6|42925.1|42905.1|35
1632709200000|2021-09-27 02:20:00|42937.6|42917.6|42937.6|42917.6|42947.6|42927.6|42927.6|42907.6|22
1632709500000|2021-09-27 02:25:00|42932.6|42912.6|42862.6|42842.6|42932.6|42912.6|42827.6|42807.6|155
1632709800000|2021-09-27 02:30:00|42857.6|42837.6|42915.1|42895.1|42936.8|42916.8|42857.6|42837.6|178
1632710100000|2021-09-27 02:35:00|42917.6|42897.6|42927.6|42907.6|42937.6|42917.6|42907.6|42887.6|51
1632710400000|2021-09-27 02:40:00|42929.3|42909.3|42965.1|42945.1|42972.6|42952.6|42929.3|42909.3|120
1632710700000|2021-09-27 02:45:00|42963.4|42943.4|42953.5|42933.5|42965.9|42945.9|42941|42921|62
1632711000000|2021-09-27 02:50:00|42952.7|42932.7|42901.8|42881.8|42952.7|42932.7|42897.6|42877.6|106
1632711300000|2021-09-27 02:55:00|42899.3|42879.3|42896|42876|42901.8|42881.8|42864.3|42844.3|145
1632711600000|2021-09-27 03:00:00|42893.5|42873.5|42916.8|42896.8|42959.3|42939.3|42893.5|42873.5|147
1632711900000|2021-09-27 03:05:00|42915.1|42895.1|42939.3|42919.3|42939.3|42919.3|42908.5|42888.5|51
1632712200000|2021-09-27 03:10:00|42937.6|42917.6|42944.3|42924.3|42949.3|42929.3|42921|42901|48
1632712500000|2021-09-27 03:15:00|42946|42926|42939.3|42919.3|42949.3|42929.3|42929.3|42909.3|24
1632712800000|2021-09-27 03:20:00|42937.6|42917.6|42884.3|42864.3|42944.3|42924.3|42880.1|42860.1|66
1632713100000|2021-09-27 03:25:00|42882.6|42862.6|42896.8|42876.8|42901.8|42881.8|42872.6|42852.6|117
1632713400000|2021-09-27 03:30:00|42896|42876|42860.1|42840.1|42906|42886|42860.1|42840.1|56
1632713700000|2021-09-27 03:35:00|42859.3|42839.3|42851.8|42831.8|42879.3|42859.3|42832.6|42812.6|177
1632714000000|2021-09-27 03:40:00|42854.3|42834.3|42851.7|42831.7|42856|42836|42841.6|42821.6|55
1632714300000|2021-09-27 03:45:00|42852.5|42832.5|42854.2|42834.2|42854.2|42834.2|42845.8|42825.8|19
1632714600000|2021-09-27 03:50:00|42848.3|42828.3|42842.5|42822.5|42854.2|42834.2|42840.8|42820.8|28
1632714900000|2021-09-27 03:55:00|42840.8|42820.8|42849.2|42829.2|42851.7|42831.7|42838.3|42818.3|21
1632715200000|2021-09-27 04:00:00|42846.7|42826.7|42883.4|42863.4|42886.8|42866.8|42845|42825|58
1632715500000|2021-09-27 04:05:00|42885|42865|42875|42855|42885|42865|42875|42855|11
1632715800000|2021-09-27 04:10:00|42876.7|42856.7|42874.2|42854.2|42876.7|42856.7|42869.2|42849.2|12
1632716100000|2021-09-27 04:15:00|42873.4|42853.4|42869.2|42849.2|42874.2|42854.2|42869.2|42849.2|6
1632716400000|2021-09-27 04:20:00|42870|42850|42876.7|42856.7|42876.7|42856.7|42869.2|42849.2|9
1632716700000|2021-09-27 04:25:00|42874.2|42854.2|42870|42850|42876.7|42856.7|42870|42850|6
1632717000000|2021-09-27 04:30:00|42871.7|42851.7|42854.2|42834.2|42871.7|42851.7|42851.7|42831.7|30
1632717300000|2021-09-27 04:35:00|42852.5|42832.5|42851.7|42831.7|42861.7|42841.7|42850.9|42830.9|12
1632717600000|2021-09-27 04:40:00|42854.2|42834.2|42860|42840|42860|42840|42846.7|42826.7|17
1632717900000|2021-09-27 04:45:00|42862.5|42842.5|42856.7|42836.7|42862.5|42842.5|42854.2|42834.2|10
1632718200000|2021-09-27 04:50:00|42857.5|42837.5|42870.9|42850.9|42870.9|42850.9|42856.7|42836.7|16
1632718500000|2021-09-27 04:55:00|42869.2|42849.2|42856.7|42836.7|42869.2|42849.2|42856.7|42836.7|15
1632718800000|2021-09-27 05:00:00|42852.5|42832.5|42871.7|42851.7|42871.7|42851.7|42841.7|42821.7|35
1632719100000|2021-09-27 05:05:00|42872.4|42852.4|42864.1|42844.1|42882.4|42862.4|42850.7|42830.7|35
1632719400000|2021-09-27 05:10:00|42867.6|42847.6|42899.1|42879.1|42902.4|42882.4|42866.6|42846.6|23
1632719700000|2021-09-27 05:15:00|42897.4|42877.4|42909.9|42889.9|42914.9|42894.9|42894.9|42874.9|34
1632720000000|2021-09-27 05:20:00|42909.1|42889.1|42929.1|42909.1|42932.5|42912.5|42906.6|42886.6|50
1632720300000|2021-09-27 05:25:00|42924.9|42904.9|42877.4|42857.4|42930.8|42910.8|42877.4|42857.4|93
1632720600000|2021-09-27 05:30:00|42874.9|42854.9|42839.9|42819.9|42936.6|42916.6|42833.2|42813.2|223
1632720900000|2021-09-27 05:35:00|42841.6|42821.6|42778.3|42758.3|42844.1|42824.1|42763.3|42743.3|354
1632721200000|2021-09-27 05:40:00|42780.8|42760.8|42792.4|42772.4|42800.8|42780.8|42744.9|42724.9|283
1632721500000|2021-09-27 05:45:00|42794.1|42774.1|42836.6|42816.6|42861.6|42841.6|42752.4|42732.4|265
1632721800000|2021-09-27 05:50:00|42837.4|42817.4|42859.9|42839.9|42874.9|42854.9|42822.4|42802.4|110
1632722100000|2021-09-27 05:55:00|42857.4|42837.4|42860.7|42840.7|42862.4|42842.4|42829.9|42809.9|99
1632722400000|2021-09-27 06:00:00|42859.9|42839.9|42869.9|42849.9|42907.4|42887.4|42850.8|42830.8|168
1632722700000|2021-09-27 06:05:00|42871.6|42851.6|42854.9|42834.9|42884.1|42864.1|42829.9|42809.9|100
1632723000000|2021-09-27 06:10:00|42858.2|42838.2|42810.8|42790.8|42882.4|42862.4|42810.8|42790.8|173
1632723300000|2021-09-27 06:15:00|42812.5|42792.5|42824.1|42804.1|42846.6|42826.6|42798.3|42778.3|87
1632723600000|2021-09-27 06:20:00|42822.4|42802.4|42765.8|42745.8|42828.3|42808.3|42749.1|42729.1|162
1632723900000|2021-09-27 06:25:00|42769.2|42749.2|42778.3|42758.3|42798.3|42778.3|42765.8|42745.8|146
1632724200000|2021-09-27 06:30:00|42780.8|42760.8|42816.5|42796.5|42863.3|42843.3|42780.8|42760.8|210
1632724500000|2021-09-27 06:35:00|42818.2|42798.2|42795.7|42775.7|42853.2|42833.2|42780.7|42760.7|95
1632724800000|2021-09-27 06:40:00|42794|42774|42779.8|42759.8|42834.1|42814.1|42769.8|42749.8|118
1632725100000|2021-09-27 06:45:00|42776.4|42756.4|42794.8|42774.8|42807.3|42787.3|42758.9|42738.9|186
1632725400000|2021-09-27 06:50:00|42792.3|42772.3|42733.9|42713.9|42797.3|42777.3|42723.1|42703.1|172
1632725700000|2021-09-27 06:55:00|42736.4|42716.4|42831.3|42811.3|42838.8|42818.8|42688.8|42668.8|286
1632726000000|2021-09-27 07:00:00|42829.6|42809.6|42806.3|42786.3|42891.4|42871.4|42769.6|42749.6|248
1632726300000|2021-09-27 07:05:00|42808|42788|42758.8|42738.8|42815.4|42795.4|42741.3|42721.3|131
1632726600000|2021-09-27 07:10:00|42759.6|42739.6|42729.6|42709.6|42763.8|42743.8|42729.6|42709.6|97
1632726900000|2021-09-27 07:15:00|42727.1|42707.1|42773.8|42753.8|42773.8|42753.8|42714.6|42694.6|129
1632727200000|2021-09-27 07:20:00|42774.6|42754.6|42743.8|42723.8|42778.8|42758.8|42707.1|42687.1|76
1632727500000|2021-09-27 07:25:00|42744.6|42724.6|42779.6|42759.6|42788.8|42768.8|42735.4|42715.4|138
1632727800000|2021-09-27 07:30:00|42781.3|42761.3|42754.6|42734.6|42797.1|42777.1|42752.1|42732.1|76
1632728100000|2021-09-27 07:35:00|42752.1|42732.1|42734.5|42714.5|42774.6|42754.6|42732.8|42712.8|51
1632728400000|2021-09-27 07:40:00|42737.8|42717.8|42709.5|42689.5|42737.8|42717.8|42704.5|42684.5|130
1632728700000|2021-09-27 07:45:00|42712|42692|42570.3|42550.3|42726.2|42706.2|42553.6|42533.6|315
1632729000000|2021-09-27 07:50:00|42571.9|42551.9|42626.1|42606.1|42641.9|42621.9|42571.9|42551.9|126
1632729300000|2021-09-27 07:55:00|42628.6|42608.6|42588.6|42568.6|42646.1|42626.1|42574.4|42554.4|101
1632729600000|2021-09-27 08:00:00|42586.1|42566.1|42591.9|42571.9|42646.9|42626.9|42581.1|42561.1|174
1632729900000|2021-09-27 08:05:00|42591.1|42571.1|42586.1|42566.1|42606.1|42586.1|42581.1|42561.1|47
1632730200000|2021-09-27 08:10:00|42588.6|42568.6|42591.1|42571.1|42609.5|42589.5|42584.5|42564.5|71
1632730500000|2021-09-27 08:15:00|42587|42567|42542.8|42522.8|42595.3|42575.3|42521.9|42501.9|129
1632730800000|2021-09-27 08:20:00|42541.1|42521.1|42582.8|42562.8|42605.3|42585.3|42517.8|42497.8|148
1632731100000|2021-09-27 08:25:00|42577|42557|42565.3|42545.3|42587|42567|42550.3|42530.3|72
1632731400000|2021-09-27 08:30:00|42561.9|42541.9|42541.9|42521.9|42576.1|42556.1|42540.3|42520.3|73
1632731700000|2021-09-27 08:35:00|42543.6|42523.6|42580.3|42560.3|42580.3|42560.3|42532.7|42512.7|50
1632732000000|2021-09-27 08:40:00|42577.8|42557.8|42601.1|42581.1|42607|42587|42573.6|42553.6|43
1632732300000|2021-09-27 08:45:00|42600.3|42580.3|42653.6|42633.6|42666.9|42646.9|42581.1|42561.1|94
1632732600000|2021-09-27 08:50:00|42654.4|42634.4|42689.4|42669.4|42696.1|42676.1|42653.5|42633.5|137
1632732900000|2021-09-27 08:55:00|42688.6|42668.6|42686.9|42666.9|42698.6|42678.6|42680.2|42660.2|71
1632733200000|2021-09-27 09:00:00|42685.2|42665.2|42751.1|42731.1|42771.1|42751.1|42671.9|42651.9|186
1632733500000|2021-09-27 09:05:00|42752.8|42732.8|42810.4|42790.4|42828.8|42808.8|42731.2|42711.2|217
1632733800000|2021-09-27 09:10:00|42808.7|42788.7|42795.2|42775.2|42836.3|42816.3|42777.7|42757.7|109
1632734100000|2021-09-27 09:15:00|42793.5|42773.5|42795.2|42775.2|42807.7|42787.7|42785.2|42765.2|40
1632734400000|2021-09-27 09:20:00|42798.6|42778.6|42794.4|42774.4|42813.6|42793.6|42789.4|42769.4|16
1632734700000|2021-09-27 09:25:00|42799.4|42779.4|42775.2|42755.2|42806.9|42786.9|42771|42751|51
1632735000000|2021-09-27 09:30:00|42773.5|42753.5|42789.4|42769.4|42843.6|42823.6|42771|42751|232
1632735300000|2021-09-27 09:35:00|42786.1|42766.1|42882.8|42862.8|42978.6|42958.6|42736|42716|814
1632735600000|2021-09-27 09:40:00|42882|42862|42855.3|42835.3|42896.1|42876.1|42852.8|42832.8|81
1632735900000|2021-09-27 09:45:00|42854.5|42834.5|42818.6|42798.6|42854.5|42834.5|42816.1|42796.1|82
1632736200000|2021-09-27 09:50:00|42821.1|42801.1|42763.6|42743.6|42838.6|42818.6|42760.3|42740.3|79
1632736500000|2021-09-27 09:55:00|42768.6|42748.6|42733.6|42713.6|42768.6|42748.6|42728.6|42708.6|93
1632736800000|2021-09-27 10:00:00|42731.9|42711.9|42747.8|42727.8|42752.8|42732.8|42721.9|42701.9|93
1632737100000|2021-09-27 10:05:00|42752|42732|42752.8|42732.8|42757.8|42737.8|42735.3|42715.3|45
1632737400000|2021-09-27 10:10:00|42749.4|42729.4|42757.8|42737.8|42769.5|42749.5|42747.8|42727.8|52
1632737700000|2021-09-27 10:15:00|42752.8|42732.8|42710.4|42690.4|42762|42742|42702|42682|364
1632738000000|2021-09-27 10:20:00|42707.9|42687.9|42745.4|42725.4|42745.4|42725.4|42705.4|42685.4|129
1632738300000|2021-09-27 10:25:00|42744.6|42724.6|42740.4|42720.4|42757.9|42737.9|42737.9|42717.9|63
1632738600000|2021-09-27 10:30:00|42739.6|42719.6|42732.9|42712.9|42753.8|42733.8|42730.4|42710.4|121
1632738900000|2021-09-27 10:35:00|42733.7|42713.7|42712.8|42692.8|42741.3|42721.3|42712.8|42692.8|35
1632739200000|2021-09-27 10:40:00|42714.5|42694.5|42672|42652|42719.5|42699.5|42672|42652|73
1632739500000|2021-09-27 10:45:00|42670.3|42650.3|42664.5|42644.5|42672.8|42652.8|42650.3|42630.3|83
1632739800000|2021-09-27 10:50:00|42660.3|42640.3|42676.1|42656.1|42692.8|42672.8|42660.3|42640.3|41
1632740100000|2021-09-27 10:55:00|42673.6|42653.6|42645.3|42625.3|42673.6|42653.6|42645.3|42625.3|28
1632740400000|2021-09-27 11:00:00|42647|42627|42649.5|42629.5|42668.7|42648.7|42645.3|42625.3|64
1632740700000|2021-09-27 11:05:00|42652|42632|42633.7|42613.7|42654.5|42634.5|42617|42597|255
1632741000000|2021-09-27 11:10:00|42632.9|42612.9|42658.8|42638.8|42688.8|42668.8|42632.9|42612.9|250
1632741300000|2021-09-27 11:15:00|42655.5|42635.5|42662.9|42642.9|42664.6|42644.6|42627|42607|63
1632741600000|2021-09-27 11:20:00|42660.4|42640.4|42620.4|42600.4|42667.1|42647.1|42620.4|42600.4|75
1632741900000|2021-09-27 11:25:00|42616.2|42596.2|42551|42531|42616.2|42596.2|42532.7|42512.7|241
1632742200000|2021-09-27 11:30:00|42552.7|42532.7|42622.7|42602.7|42624.4|42604.4|42540.1|42520.1|235
1632742500000|2021-09-27 11:35:00|42626.1|42606.1|42620.1|42600.1|42632.6|42612.6|42602.6|42582.6|130
1632742800000|2021-09-27 11:40:00|42618.4|42598.4|42590|42570|42630.1|42610.1|42587.5|42567.5|119
1632743100000|2021-09-27 11:45:00|42588.3|42568.3|42608.3|42588.3|42620.9|42600.9|42588.3|42568.3|46
1632743400000|2021-09-27 11:50:00|42609.2|42589.2|42597.5|42577.5|42648.4|42628.4|42597.5|42577.5|150
1632743700000|2021-09-27 11:55:00|42595|42575|42608.4|42588.4|42633.4|42613.4|42592.5|42572.5|135
1632744000000|2021-09-27 12:00:00|42610.9|42590.9|42647.5|42627.5|42647.5|42627.5|42588.3|42568.3|247
1632744300000|2021-09-27 12:05:00|42648.3|42628.3|42662.5|42642.5|42690.9|42670.9|42635.8|42615.8|234
1632744600000|2021-09-27 12:10:00|42657.5|42637.5|42700|42680|42700|42680|42598.3|42578.3|264
1632744900000|2021-09-27 12:15:00|42698.3|42678.3|42690.9|42670.9|42735|42715|42680.8|42660.8|228
1632745200000|2021-09-27 12:20:00|42691.7|42671.7|42688.3|42668.3|42742.5|42722.5|42687.5|42667.5|146
1632745500000|2021-09-27 12:25:00|42690|42670|42742.4|42722.4|42770.8|42750.8|42656.6|42636.6|350
1632745800000|2021-09-27 12:30:00|42740.8|42720.8|42712.4|42692.4|42754.1|42734.1|42697.4|42677.4|240
1632746100000|2021-09-27 12:35:00|42717.4|42697.4|42732.4|42712.4|42754.9|42734.9|42697.4|42677.4|216
1632746400000|2021-09-27 12:40:00|42729.9|42709.9|42719.9|42699.9|42762.4|42742.4|42684.9|42664.9|210
1632746700000|2021-09-27 12:45:00|42718.2|42698.2|42637.3|42617.3|42732.4|42712.4|42633.9|42613.9|327
1632747000000|2021-09-27 12:50:00|42639.8|42619.8|42708.2|42688.2|42739|42719|42639.8|42619.8|419
1632747300000|2021-09-27 12:55:00|42705.7|42685.7|42699.9|42679.9|42713.3|42693.3|42689.9|42669.9|258
1632747600000|2021-09-27 13:00:00|42679.9|42659.9|42710.7|42690.7|42749.9|42729.9|42649.9|42629.9|725
1632747900000|2021-09-27 13:05:00|42713.2|42693.2|42650.7|42630.7|42756.6|42736.6|42650.7|42630.7|330
1632748200000|2021-09-27 13:10:00|42648.2|42628.2|42724.9|42704.9|42724.9|42704.9|42648.2|42628.2|149
1632748500000|2021-09-27 13:15:00|42722.4|42702.4|42679.9|42659.9|42722.4|42702.4|42657.4|42637.4|114
1632748800000|2021-09-27 13:20:00|42678.2|42658.2|42670.7|42650.7|42691.5|42671.5|42651.5|42631.5|126
1632749100000|2021-09-27 13:25:00|42669|42649|42673.2|42653.2|42688.2|42668.2|42662.3|42642.3|120
1632749400000|2021-09-27 13:30:00|42672.4|42652.4|42838.4|42818.4|42856.7|42836.7|42669.9|42649.9|716
1632749700000|2021-09-27 13:35:00|42835.9|42815.9|42860.9|42840.9|42870.1|42850.1|42793.4|42773.4|381
1632750000000|2021-09-27 13:40:00|42861.7|42841.7|42868.4|42848.4|42904.2|42884.2|42840.9|42820.9|446
1632750300000|2021-09-27 13:45:00|42865.9|42845.9|42903.4|42883.4|42905.9|42885.9|42856.7|42836.7|281
1632750600000|2021-09-27 13:50:00|42901.8|42881.8|42910|42890|42928.4|42908.4|42886.7|42866.7|327
1632750900000|2021-09-27 13:55:00|42911.7|42891.7|42994.4|42974.4|43026.8|43006.8|42907.5|42887.5|692
1632751200000|2021-09-27 14:00:00|42995.2|42975.2|42957.7|42937.7|42997.7|42977.7|42912.7|42892.7|472
1632751500000|2021-09-27 14:05:00|42962.7|42942.7|42938.6|42918.6|43019.4|42999.4|42938.6|42918.6|268
1632751800000|2021-09-27 14:10:00|42936.9|42916.9|42801.1|42781.1|42938.6|42918.6|42794.4|42774.4|486
1632752100000|2021-09-27 14:15:00|42805.3|42785.3|42835.9|42815.9|42861.1|42841.1|42802.7|42782.7|289
1632752400000|2021-09-27 14:20:00|42840.1|42820.1|42805.9|42785.9|42840.1|42820.1|42790.8|42770.8|228
1632752700000|2021-09-27 14:25:00|42806.7|42786.7|42851.6|42831.6|42861.6|42841.6|42796.7|42776.7|270
1632753000000|2021-09-27 14:30:00|42853.3|42833.3|42849.1|42829.1|42864.1|42844.1|42841.6|42821.6|192
1632753300000|2021-09-27 14:35:00|42847.4|42827.4|42798.3|42778.3|42871.6|42851.6|42786.6|42766.6|204
1632753600000|2021-09-27 14:40:00|42799.1|42779.1|42745|42725|42816.6|42796.6|42740|42720|235
1632753900000|2021-09-27 14:45:00|42742.5|42722.5|42805|42785|42806.7|42786.7|42730|42710|332
1632754200000|2021-09-27 14:50:00|42806.7|42786.7|42772.5|42752.5|42806.7|42786.7|42762.5|42742.5|148
1632754500000|2021-09-27 14:55:00|42770.8|42750.8|42792.5|42772.5|42817.5|42797.5|42767.5|42747.5|186
1632754800000|2021-09-27 15:00:00|42796.7|42776.7|42833.3|42813.3|42846.7|42826.7|42795.9|42775.9|231
1632755100000|2021-09-27 15:05:00|42830.8|42810.8|42751.6|42731.6|42830.8|42810.8|42751.6|42731.6|170
1632755400000|2021-09-27 15:10:00|42754.1|42734.1|42774.9|42754.9|42776.6|42756.6|42749.1|42729.1|161
1632755700000|2021-09-27 15:15:00|42773.2|42753.2|42799.9|42779.9|42799.9|42779.9|42771.6|42751.6|125
1632756000000|2021-09-27 15:20:00|42800.7|42780.7|42784.9|42764.9|42809.9|42789.9|42784.9|42764.9|218
1632756300000|2021-09-27 15:25:00|42782.4|42762.4|42769.1|42749.1|42794.9|42774.9|42769.1|42749.1|81
1632756600000|2021-09-27 15:30:00|42766.6|42746.6|42769.9|42749.9|42789.1|42769.1|42754|42734|174
1632756900000|2021-09-27 15:35:00|42772.4|42752.4|42755.6|42735.6|42784.9|42764.9|42731.5|42711.5|243
1632757200000|2021-09-27 15:40:00|42751.5|42731.5|42823.1|42803.1|42823.1|42803.1|42746.5|42726.5|261
1632757500000|2021-09-27 15:45:00|42821.4|42801.4|42843.1|42823.1|42855.6|42835.6|42821.4|42801.4|317
1632757800000|2021-09-27 15:50:00|42841.4|42821.4|42876.5|42856.5|42886.5|42866.5|42839.7|42819.7|220
1632758100000|2021-09-27 15:55:00|42874|42854|42889.8|42869.8|42901.5|42881.5|42871.5|42851.5|146
1632758400000|2021-09-27 16:00:00|42891.5|42871.5|42888.9|42868.9|42891.5|42871.5|42863.1|42843.1|163
1632758700000|2021-09-27 16:05:00|42888.1|42868.1|42917.3|42897.3|42928.2|42908.2|42888.1|42868.1|117
1632759000000|2021-09-27 16:10:00|42919|42899|42929|42909|42934|42914|42909|42889|185
1632759300000|2021-09-27 16:15:00|42926.5|42906.5|42923.2|42903.2|42935.7|42915.7|42920.7|42900.7|103
1632759600000|2021-09-27 16:20:00|42921.5|42901.5|42919.1|42899.1|42934.1|42914.1|42915.7|42895.7|141
1632759900000|2021-09-27 16:25:00|42918.3|42898.3|42918.2|42898.2|42919.1|42899.1|42904.9|42884.9|122
1632760200000|2021-09-27 16:30:00|42919|42899|42951.5|42931.5|42979.1|42959.1|42916.5|42896.5|269
1632760500000|2021-09-27 16:35:00|42950.7|42930.7|43002.4|42982.4|43011.6|42991.6|42949.9|42929.9|233
1632760800000|2021-09-27 16:40:00|43000.7|42980.7|42983.2|42963.2|43011.6|42991.6|42982.4|42962.4|239
1632761100000|2021-09-27 16:45:00|42987.4|42967.4|42958.2|42938.2|42987.4|42967.4|42955.7|42935.7|201
1632761400000|2021-09-27 16:50:00|42941.6|42921.6|42868.1|42848.1|42941.6|42921.6|42867.3|42847.3|299
1632761700000|2021-09-27 16:55:00|42867.3|42847.3|42833.3|42813.3|42878.2|42858.2|42831.6|42811.6|861
1632762000000|2021-09-27 17:00:00|42832.4|42812.4|42778.2|42758.2|42851.6|42831.6|42778.2|42758.2|335
1632762300000|2021-09-27 17:05:00|42775.7|42755.7|42763.2|42743.2|42783.2|42763.2|42761.5|42741.5|120
1632762600000|2021-09-27 17:10:00|42758.2|42738.2|42775.7|42755.7|42778.2|42758.2|42748.2|42728.2|105
1632762900000|2021-09-27 17:15:00|42773.2|42753.2|42766.6|42746.6|42791.6|42771.6|42766.6|42746.6|71
1632763200000|2021-09-27 17:20:00|42769.1|42749.1|42786.6|42766.6|42794.9|42774.9|42769.1|42749.1|78
1632763500000|2021-09-27 17:25:00|42789.1|42769.1|42781.6|42761.6|42790.8|42770.8|42772.4|42752.4|55
1632763800000|2021-09-27 17:30:00|42778.2|42758.2|42743.2|42723.2|42778.2|42758.2|42729|42709|155
1632764100000|2021-09-27 17:35:00|42744.9|42724.9|42770.7|42750.7|42778.2|42758.2|42743.2|42723.2|126
1632764400000|2021-09-27 17:40:00|42771.5|42751.5|42769|42749|42771.5|42751.5|42761.5|42741.5|16
1632764700000|2021-09-27 17:45:00|42770.7|42750.7|42803.2|42783.2|42803.2|42783.2|42770.7|42750.7|52
1632765000000|2021-09-27 17:50:00|42801.5|42781.5|42790.7|42770.7|42805.7|42785.7|42788.2|42768.2|68
1632765300000|2021-09-27 17:55:00|42789.9|42769.9|42801.6|42781.6|42807.4|42787.4|42789.9|42769.9|83
1632765600000|2021-09-27 18:00:00|42802.4|42782.4|42809.9|42789.9|42812.4|42792.4|42794.9|42774.9|61
1632765900000|2021-09-27 18:05:00|42812.4|42792.4|42799.9|42779.9|42814.9|42794.9|42799.9|42779.9|39
1632766200000|2021-09-27 18:10:00|42802.4|42782.4|42794.9|42774.9|42804.9|42784.9|42780.7|42760.7|46
1632766500000|2021-09-27 18:15:00|42799.9|42779.9|42794.9|42774.9|42799.9|42779.9|42784.9|42764.9|33
1632766800000|2021-09-27 18:20:00|42797.4|42777.4|42794.9|42774.9|42799.9|42779.9|42792.4|42772.4|26
1632767100000|2021-09-27 18:25:00|42796.6|42776.6|42810.8|42790.8|42810.8|42790.8|42792.4|42772.4|28
1632767400000|2021-09-27 18:30:00|42809.1|42789.1|42809.9|42789.9|42809.9|42789.9|42798.2|42778.2|19
1632767700000|2021-09-27 18:35:00|42806.6|42786.6|42804.9|42784.9|42809.9|42789.9|42799.9|42779.9|29
1632768000000|2021-09-27 18:40:00|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|9
1632768300000|2021-09-27 18:45:00|42809.9|42789.9|42797.3|42777.3|42809.9|42789.9|42795.7|42775.7|34
1632768600000|2021-09-27 18:50:00|42799|42779|42812.3|42792.3|42812.3|42792.3|42799|42779|14
1632768900000|2021-09-27 18:55:00|42814.8|42794.8|42806.5|42786.5|42814.8|42794.8|42806.5|42786.5|49
1632769200000|2021-09-27 19:00:00|42808.2|42788.2|42789.8|42769.8|42808.2|42788.2|42789|42769|52
1632769500000|2021-09-27 19:05:00|42786.5|42766.5|42809.8|42789.8|42809.8|42789.8|42784.8|42764.8|39
1632769800000|2021-09-27 19:10:00|42809|42789|42824.8|42804.8|42824.8|42804.8|42807.3|42787.3|34
1632770100000|2021-09-27 19:15:00|42823.2|42803.2|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|41
1632770400000|2021-09-27 19:20:00|42820.6|42800.6|42794.8|42774.8|42820.6|42800.6|42794.8|42774.8|37
1632770700000|2021-09-27 19:25:00|42794|42774|42799.8|42779.8|42804.8|42784.8|42793.1|42773.1|20
1632771000000|2021-09-27 19:30:00|42802.3|42782.3|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|34
1632771300000|2021-09-27 19:35:00|42801.4|42781.4|42802.3|42782.3|42809.8|42789.8|42799.8|42779.8|53
1632771600000|2021-09-27 19:40:00|42804.8|42784.8|42814.8|42794.8|42817.3|42797.3|42802.3|42782.3|14
1632771900000|2021-09-27 19:45:00|42813.1|42793.1|42797.3|42777.3|42813.1|42793.1|42794.8|42774.8|27
1632772200000|2021-09-27 19:50:00|42794.8|42774.8|42756.5|42736.5|42797.3|42777.3|42752.3|42732.3|78
1632772500000|2021-09-27 19:55:00|42754.8|42734.8|42782.3|42762.3|42783.1|42763.1|42754|42734|30
1632772800000|2021-09-27 20:00:00|42779.8|42759.8|42773.9|42753.9|42782.3|42762.3|42770.6|42750.6|21
1632773100000|2021-09-27 20:05:00|||||||||18
1632773400000|2021-09-27 20:10:00|42768.9|42748.9|42764.7|42744.7|42768.9|42748.9|42764.7|42744.7|28
1632773700000|2021-09-27 20:15:00|42763.9|42743.9|42760.6|42740.6|42763.9|42743.9|42760.6|42740.6|11
1632774000000|2021-09-27 20:20:00|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|13
1632774300000|2021-09-27 20:25:00|42757.2|42737.2|42753.9|42733.9|42757.2|42737.2|42749.8|42729.8|41
1632774600000|2021-09-27 20:30:00|42755.6|42735.6|42755.6|42735.6|42758.1|42738.1|42755.6|42735.6|12
1632774900000|2021-09-27 20:35:00|42757.2|42737.2|42758.9|42738.9|42758.9|42738.9|42757.2|42737.2|17
1632775200000|2021-09-27 20:40:00|42756.4|42736.4|42748.9|42728.9|42756.4|42736.4|42748.9|42728.9|23
1632775500000|2021-09-27 20:45:00|42744.7|42724.7|42729.7|42709.7|42761.4|42741.4|42728.9|42708.9|56
1632775800000|2021-09-27 20:50:00|42726.4|42706.4|42742.2|42722.2|42743.9|42723.9|42726.4|42706.4|30
1632776100000|2021-09-27 20:55:00|42741.4|42721.4|42751.4|42731.4|42751.4|42731.4|42741.4|42721.4|23
1632780000000|2021-09-27 22:00:00|42742.9|42722.9|42740.5|42720.5|42745.5|42725.5|42718|42698|44
1632780300000|2021-09-27 22:05:00|42742.2|42722.2|42740.5|42720.5|42742.2|42722.2|42733|42713|4
1632780600000|2021-09-27 22:10:00|42743.8|42723.8|42745.5|42725.5|42759.7|42739.7|42743.8|42723.8|12
1632780900000|2021-09-27 22:15:00|42744.6|42724.6|42743|42723|42745.5|42725.5|42743|42723|4
1632781200000|2021-09-27 22:20:00|42745.5|42725.5|42743|42723|42745.5|42725.5|42740.5|42720.5|2
1632781500000|2021-09-27 22:25:00|42745.5|42725.5|42742.9|42722.9|42745.5|42725.5|42740.5|42720.5|12
1632781800000|2021-09-27 22:30:00|42740.4|42720.4|42741.3|42721.3|42747.9|42727.9|42740.4|42720.4|6
1632782100000|2021-09-27 22:35:00|42742.9|42722.9|42745.4|42725.4|42750.4|42730.4|42742.9|42722.9|8
1632782400000|2021-09-27 22:40:00|42753.7|42733.7|42739.6|42719.6|42756.2|42736.2|42737.9|42717.9|16
1632782700000|2021-09-27 22:45:00|42737.9|42717.9|42727.9|42707.9|42740.4|42720.4|42727.9|42707.9|9
1632783000000|2021-09-27 22:50:00|42725.4|42705.4|42720.4|42700.4|42725.4|42705.4|42720.4|42700.4|1
1632783300000|2021-09-27 22:55:00|42722.9|42702.9|42736.2|42716.2|42738.7|42718.7|42721.2|42701.2|17
1632783600000|2021-09-27 23:00:00|42741.2|42721.2|42746.2|42726.2|42750.4|42730.4|42741.2|42721.2|17
1632783900000|2021-09-27 23:05:00|42741.2|42721.2|42746.2|42726.2|42746.2|42726.2|42736.2|42716.2|6
1632784200000|2021-09-27 23:10:00|42747.9|42727.9|42748.7|42728.7|42748.7|42728.7|42747.9|42727.9|1
1632784500000|2021-09-27 23:15:00|42746.2|42726.2|42748.7|42728.7|42751.2|42731.2|42746.2|42726.2|9
1632784800000|2021-09-27 23:20:00|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42744.5|42724.5|3
1632785100000|2021-09-27 23:25:00|42743.7|42723.7|42747.1|42727.1|42749.6|42729.6|42741.2|42721.2|10
1632785400000|2021-09-27 23:30:00|42747.9|42727.9|42757.9|42737.9|42760.4|42740.4|42745.4|42725.4|10
1632785700000|2021-09-27 23:35:00|42756.2|42736.2|42765.4|42745.4|42765.4|42745.4|42755.4|42735.4|18
1632786000000|2021-09-27 23:40:00|42769.5|42749.5|42770.4|42750.4|42772.9|42752.9|42769.5|42749.5|16
1632786300000|2021-09-27 23:45:00|42769.5|42749.5|42750.3|42730.3|42769.5|42749.5|42748.7|42728.7|12
1632786600000|2021-09-27 23:50:00|42748.7|42728.7|42765.3|42745.3|42765.3|42745.3|42748.7|42728.7|3
1632786900000|2021-09-27 23:55:00|42766.2|42746.2|42757|42737|42767.8|42747.8|42755.3|42735.3|13
1632787200000|2021-09-28 00:00:00|42752.8|42732.8|42766.1|42746.1|42771.1|42751.1|42740.3|42720.3|42
1632787500000|2021-09-28 00:05:00|42764.5|42744.5|42766.1|42746.1|42766.1|42746.1|42758.6|42738.6|12
1632787800000|2021-09-28 00:10:00|42768.6|42748.6|42753.6|42733.6|42771.1|42751.1|42753.6|42733.6|25
1632788100000|2021-09-28 00:15:00|42752|42732|42743.6|42723.6|42756.1|42736.1|42741.1|42721.1|14
1632788400000|2021-09-28 00:20:00|42738.6|42718.6|42726.1|42706.1|42738.6|42718.6|42713.6|42693.6|35
1632788700000|2021-09-28 00:25:00|42724.4|42704.4|42701.9|42681.9|42726.1|42706.1|42701.9|42681.9|44
1632789000000|2021-09-28 00:30:00|42703.6|42683.6|42688.6|42668.6|42703.6|42683.6|42679.4|42659.4|48
1632789300000|2021-09-28 00:35:00|42691.1|42671.1|42674.4|42654.4|42691.1|42671.1|42668.6|42648.6|58
1632789600000|2021-09-28 00:40:00|42672.7|42652.7|42675.2|42655.2|42677.7|42657.7|42667.7|42647.7|46
1632789900000|2021-09-28 00:45:00|42677.7|42657.7|42662.7|42642.7|42677.7|42657.7|42660.2|42640.2|46
1632790200000|2021-09-28 00:50:00|42664.4|42644.4|42662.7|42642.7|42665.2|42645.2|42657.7|42637.7|34
1632790500000|2021-09-28 00:55:00|42671.1|42651.1|42682.7|42662.7|42686.9|42666.9|42671.1|42651.1|58
1632790800000|2021-09-28 01:00:00|42685.2|42665.2|42650.3|42630.3|42715.3|42695.3|42646.9|42626.9|338
1632791100000|2021-09-28 01:05:00|42647.8|42627.8|42661.1|42641.1|42685.2|42665.2|42645.2|42625.2|137
1632791400000|2021-09-28 01:10:00|42659.4|42639.4|42663.6|42643.6|42691.1|42671.1|42641.1|42621.1|90
1632791700000|2021-09-28 01:15:00|42662.7|42642.7|42709.4|42689.4|42715.2|42695.2|42652.7|42632.7|74
1632792000000|2021-09-28 01:20:00|42711.9|42691.9|42677.7|42657.7|42721.9|42701.9|42677.7|42657.7|65
1632792300000|2021-09-28 01:25:00|42676.9|42656.9|42691|42671|42692.7|42672.7|42671.9|42651.9|42
1632792600000|2021-09-28 01:30:00|42691.9|42671.9|42738.5|42718.5|42751|42731|42689.4|42669.4|129
1632792900000|2021-09-28 01:35:00|42740.2|42720.2|42743.5|42723.5|42743.5|42723.5|42716|42696|73
1632793200000|2021-09-28 01:40:00|42746|42726|42782.7|42762.7|42782.7|42762.7|42724.3|42704.3|70
1632793500000|2021-09-28 01:45:00|42786.8|42766.8|42786|42766|42807.7|42787.7|42772.6|42752.6|86
1632793800000|2021-09-28 01:50:00|42787.7|42767.7|42788.5|42768.5|42807.6|42787.6|42786|42766|122
1632794100000|2021-09-28 01:55:00|42790.1|42770.1|42740.1|42720.1|42795.1|42775.1|42740.1|42720.1|67
1632794400000|2021-09-28 02:00:00|42742.6|42722.6|42754.3|42734.3|42785.1|42765.1|42740.1|42720.1|99
1632794700000|2021-09-28 02:05:00|42755.1|42735.1|42782.6|42762.6|42794.3|42774.3|42735.1|42715.1|85
1632795000000|2021-09-28 02:10:00|42780.9|42760.9|42770.1|42750.1|42782.6|42762.6|42747.6|42727.6|58
1632795300000|2021-09-28 02:15:00|42769.3|42749.3|42777.6|42757.6|42777.6|42757.6|42757.6|42737.6|14
1632795600000|2021-09-28 02:20:00|42780.1|42760.1|42777.6|42757.6|42790.1|42770.1|42777.6|42757.6|36
1632795900000|2021-09-28 02:25:00|42779.3|42759.3|42782.6|42762.6|42790.1|42770.1|42775.1|42755.1|23
1632796200000|2021-09-28 02:30:00|42778.4|42758.4|42775.1|42755.1|42790.1|42770.1|42773.4|42753.4|71
1632796500000|2021-09-28 02:35:00|42772.6|42752.6|42792.6|42772.6|42792.6|42772.6|42772.6|42752.6|105
1632796800000|2021-09-28 02:40:00|42795.1|42775.1|42802.6|42782.6|42817.6|42797.6|42790.1|42770.1|147
1632797100000|2021-09-28 02:45:00|42805.1|42785.1|42817.6|42797.6|42827.6|42807.6|42782.6|42762.6|53
1632797400000|2021-09-28 02:50:00|42819.3|42799.3|42841.8|42821.8|42843.4|42823.4|42812.6|42792.6|102
1632797700000|2021-09-28 02:55:00|42844.3|42824.3|42842.6|42822.6|42847.6|42827.6|42817.6|42797.6|89
1632798000000|2021-09-28 03:00:00|42844.2|42824.2|42875.1|42855.1|42885.1|42865.1|42832.6|42812.6|117
1632798300000|2021-09-28 03:05:00|42872.6|42852.6|42855.1|42835.1|42872.6|42852.6|42847.6|42827.6|51
1632798600000|2021-09-28 03:10:00|42857.6|42837.6|42840|42820|42860.1|42840.1|42820.1|42800.1|62
1632798900000|2021-09-28 03:15:00|42842.5|42822.5|42842.5|42822.5|42850|42830|42825|42805|75
1632799200000|2021-09-28 03:20:00|42840.9|42820.9|42825|42805|42852.5|42832.5|42825|42805|35
1632799500000|2021-09-28 03:25:00|42823.4|42803.4|42845|42825|42850.9|42830.9|42815|42795|109
1632799800000|2021-09-28 03:30:00|42843.3|42823.3|42881.7|42861.7|42881.7|42861.7|42839.2|42819.2|33
1632800100000|2021-09-28 03:35:00|42879.2|42859.2|42882.5|42862.5|42896.7|42876.7|42876.7|42856.7|34
1632800400000|2021-09-28 03:40:00|42881.7|42861.7|42886.7|42866.7|42890.9|42870.9|42870|42850|60
1632800700000|2021-09-28 03:45:00|42888.4|42868.4|42910.9|42890.9|42913.4|42893.4|42888.4|42868.4|81
1632801000000|2021-09-28 03:50:00|42909.2|42889.2|42937.5|42917.5|42938.4|42918.4|42905.9|42885.9|63
1632801300000|2021-09-28 03:55:00|42935.9|42915.9|42920.9|42900.9|42942.5|42922.5|42918.4|42898.4|41
1632801600000|2021-09-28 04:00:00|42922.5|42902.5|42935|42915|42947.5|42927.5|42920.9|42900.9|64
1632801900000|2021-09-28 04:05:00|42937.5|42917.5|42920.8|42900.8|42940.8|42920.8|42920.8|42900.8|22
1632802200000|2021-09-28 04:10:00|42918.3|42898.3|42915.8|42895.8|42920.8|42900.8|42905.8|42885.8|20
1632802500000|2021-09-28 04:15:00|42910.8|42890.8|42935|42915|42940|42920|42905.8|42885.8|75
1632802800000|2021-09-28 04:20:00|42932.5|42912.5|42917.5|42897.5|42935|42915|42917.5|42897.5|8
1632803100000|2021-09-28 04:25:00|42919.2|42899.2|42920|42900|42925|42905|42919.2|42899.2|7
1632803400000|2021-09-28 04:30:00|42922.5|42902.5|42900|42880|42922.5|42902.5|42897.5|42877.5|20
1632803700000|2021-09-28 04:35:00|42904.2|42884.2|42922.5|42902.5|42922.5|42902.5|42904.2|42884.2|19
1632804000000|2021-09-28 04:40:00|42923.3|42903.3|42937.5|42917.5|42937.5|42917.5|42922.5|42902.5|23
1632804300000|2021-09-28 04:45:00|42935|42915|42940|42920|42942.5|42922.5|42932.5|42912.5|36
1632804600000|2021-09-28 04:50:00|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42931.6|42911.6|16
1632804900000|2021-09-28 04:55:00|42940|42920|42927.5|42907.5|42944.2|42924.2|42926.7|42906.7|57
1632805200000|2021-09-28 05:00:00|42926.7|42906.7|42922.5|42902.5|42936.7|42916.7|42919.2|42899.2|26
1632805500000|2021-09-28 05:05:00|42920.8|42900.8|42936.7|42916.7|42938.3|42918.3|42919.2|42899.2|16
1632805800000|2021-09-28 05:10:00|42940.8|42920.8|42934.1|42914.1|42946.7|42926.7|42924.2|42904.2|42
1632806100000|2021-09-28 05:15:00|42931.6|42911.6|42920|42900|42934.1|42914.1|42910.8|42890.8|82
1632806400000|2021-09-28 05:20:00|42922.5|42902.5|42923.3|42903.3|42929.1|42909.1|42911.6|42891.6|19
1632806700000|2021-09-28 05:25:00|42919.9|42899.9|42909.1|42889.1|42919.9|42899.9|42902.5|42882.5|22
1632807000000|2021-09-28 05:30:00|42907.5|42887.5|42918.3|42898.3|42921.6|42901.6|42871.6|42851.6|135
1632807300000|2021-09-28 05:35:00|42917.4|42897.4|42908.3|42888.3|42958.3|42938.3|42908.3|42888.3|96
1632807600000|2021-09-28 05:40:00|42910.8|42890.8|42825.8|42805.8|42920.8|42900.8|42819.1|42799.1|139
1632807900000|2021-09-28 05:45:00|42824.9|42804.9|42864.9|42844.9|42867.4|42847.4|42822.4|42802.4|51
1632808200000|2021-09-28 05:50:00|42863.2|42843.2|42862.4|42842.4|42879.9|42859.9|42849.9|42829.9|48
1632808500000|2021-09-28 05:55:00|42864.1|42844.1|42862.4|42842.4|42864.9|42844.9|42844.9|42824.9|60
1632808800000|2021-09-28 06:00:00|42864.9|42844.9|42917.4|42897.4|42927.4|42907.4|42864.9|42844.9|161
1632809100000|2021-09-28 06:05:00|42915.7|42895.7|42884.9|42864.9|42925.7|42905.7|42884.9|42864.9|61
1632809400000|2021-09-28 06:10:00|42882.4|42862.4|42847.4|42827.4|42889.9|42869.9|42837.4|42817.4|62
1632809700000|2021-09-28 06:15:00|42849.1|42829.1|42864.9|42844.9|42891.6|42871.6|42849.1|42829.1|55
1632810000000|2021-09-28 06:20:00|42863.2|42843.2|42846.6|42826.6|42864.9|42844.9|42823.2|42803.2|95
1632810300000|2021-09-28 06:25:00|42848.2|42828.2|42854.9|42834.9|42859.1|42839.1|42832.4|42812.4|70
1632810600000|2021-09-28 06:30:00|42857.4|42837.4|42823.2|42803.2|42869.9|42849.9|42819|42799|114
1632810900000|2021-09-28 06:35:00|42828.2|42808.2|42796.5|42776.5|42843.2|42823.2|42789|42769|216
1632811200000|2021-09-28 06:40:00|42794.8|42774.8|42777.4|42757.4|42818.2|42798.2|42764|42744|240
1632811500000|2021-09-28 06:45:00|42775.7|42755.7|42741.5|42721.5|42779.8|42759.8|42738.1|42718.1|183
1632811800000|2021-09-28 06:50:00|42740.6|42720.6|42774|42754|42774|42754|42721.5|42701.5|140
1632812100000|2021-09-28 06:55:00|42775.7|42755.7|42771.5|42751.5|42786.5|42766.5|42749.8|42729.8|166
1632812400000|2021-09-28 07:00:00|42773.2|42753.2|42761.5|42741.5|42796.5|42776.5|42750.7|42730.7|146
1632812700000|2021-09-28 07:05:00|42762.3|42742.3|42757.3|42737.3|42789|42769|42724|42704|143
1632813000000|2021-09-28 07:10:00|42756.5|42736.5|42766.4|42746.4|42780.6|42760.6|42748.9|42728.9|99
1632813300000|2021-09-28 07:15:00|42763.9|42743.9|42764.8|42744.8|42786.5|42766.5|42744.8|42724.8|70
1632813600000|2021-09-28 07:20:00|42761.4|42741.4|42707.2|42687.2|42761.4|42741.4|42682.3|42662.3|222
1632813900000|2021-09-28 07:25:00|42704.7|42684.7|42691.4|42671.4|42717.2|42697.2|42645.6|42625.6|179
1632814200000|2021-09-28 07:30:00|42687.2|42667.2|42655.5|42635.5|42687.2|42667.2|42647.2|42627.2|189
1632814500000|2021-09-28 07:35:00|42654.7|42634.7|42647.2|42627.2|42654.7|42634.7|42597.2|42577.2|157
1632814800000|2021-09-28 07:40:00|42644.7|42624.7|42649.7|42629.7|42674.7|42654.7|42617.2|42597.2|128
1632815100000|2021-09-28 07:45:00|42648.9|42628.9|42630.5|42610.5|42656.3|42636.3|42626.3|42606.3|102
1632815400000|2021-09-28 07:50:00|42624.7|42604.7|42692.2|42672.2|42692.2|42672.2|42611.4|42591.4|72
1632815700000|2021-09-28 07:55:00|42693|42673|42741.4|42721.4|42753.9|42733.9|42678.9|42658.9|129
1632816000000|2021-09-28 08:00:00|42739.7|42719.7|42673.8|42653.8|42746.4|42726.4|42673.8|42653.8|127
1632816300000|2021-09-28 08:05:00|42672.2|42652.2|42558.8|42538.8|42673|42653|42558.8|42538.8|158
1632816600000|2021-09-28 08:10:00|42558|42538|42377.2|42357.2|42558|42538|42361.3|42341.3|671
1632816900000|2021-09-28 08:15:00|42378.8|42358.8|42461.3|42441.3|42464.7|42444.7|42378.8|42358.8|245
1632817200000|2021-09-28 08:20:00|42462.2|42442.2|42524.6|42504.6|42529.6|42509.6|42422.2|42402.2|163
1632817500000|2021-09-28 08:25:00|42522.1|42502.1|42498.8|42478.8|42524.6|42504.6|42478.8|42458.8|94
1632817800000|2021-09-28 08:30:00|42500.5|42480.5|42549.6|42529.6|42570.5|42550.5|42488.8|42468.8|167
1632818100000|2021-09-28 08:35:00|42548|42528|42530.5|42510.5|42559.6|42539.6|42524.6|42504.6|61
1632818400000|2021-09-28 08:40:00|42529.6|42509.6|42549.6|42529.6|42574.6|42554.6|42518.8|42498.8|66
1632818700000|2021-09-28 08:45:00|42548.8|42528.8|42567.1|42547.1|42569.6|42549.6|42543.8|42523.8|39
1632819000000|2021-09-28 08:50:00|42564.6|42544.6|42547.1|42527.1|42564.6|42544.6|42524.6|42504.6|110
1632819300000|2021-09-28 08:55:00|42544.6|42524.6|42557.1|42537.1|42559.6|42539.6|42502.1|42482.1|55
1632819600000|2021-09-28 09:00:00|42558.8|42538.8|42514.6|42494.6|42559.6|42539.6|42509.6|42489.6|71
1632819900000|2021-09-28 09:05:00|42511.3|42491.3|42542.9|42522.9|42549.6|42529.6|42484.6|42464.6|65
1632820200000|2021-09-28 09:10:00|42537.9|42517.9|42544.6|42524.6|42559.6|42539.6|42522.9|42502.9|68
1632820500000|2021-09-28 09:15:00|42542.9|42522.9|42524.6|42504.6|42544.6|42524.6|42517.1|42497.1|29
1632820800000|2021-09-28 09:20:00|42526.3|42506.3|42524.6|42504.6|42534.6|42514.6|42519.6|42499.6|22
1632821100000|2021-09-28 09:25:00|42527.1|42507.1|42494.6|42474.6|42532.1|42512.1|42487.1|42467.1|53
1632821400000|2021-09-28 09:30:00|42493.7|42473.7|42439.6|42419.6|42493.7|42473.7|42408.7|42388.7|155
1632821700000|2021-09-28 09:35:00|42444.6|42424.6|42422.1|42402.1|42449.6|42429.6|42397.9|42377.9|103
1632822000000|2021-09-28 09:40:00|42420.4|42400.4|42419.6|42399.6|42421.2|42401.2|42382.1|42362.1|97
1632822300000|2021-09-28 09:45:00|42417.1|42397.1|42444.6|42424.6|42444.6|42424.6|42405.4|42385.4|50
1632822600000|2021-09-28 09:50:00|42447.1|42427.1|42412.9|42392.9|42453.7|42433.7|42399.5|42379.5|39
1632822900000|2021-09-28 09:55:00|42412|42392|42397|42377|42417|42397|42374.5|42354.5|145
1632823200000|2021-09-28 10:00:00|42398.7|42378.7|42365.4|42345.4|42399.5|42379.5|42349.5|42329.5|159
1632823500000|2021-09-28 10:05:00|42363.7|42343.7|42326.2|42306.2|42363.7|42343.7|42289.5|42269.5|161
1632823800000|2021-09-28 10:10:00|42322.9|42302.9|42314.5|42294.5|42322.9|42302.9|42274.5|42254.5|156
1632824100000|2021-09-28 10:15:00|42317|42297|42364.5|42344.5|42364.5|42344.5|42309.5|42289.5|73
1632824400000|2021-09-28 10:20:00|42362|42342|42389.5|42369.5|42392|42372|42350.3|42330.3|66
1632824700000|2021-09-28 10:25:00|42391.2|42371.2|42374.5|42354.5|42392|42372|42372.8|42352.8|62
1632825000000|2021-09-28 10:30:00|42371.2|42351.2|42370.3|42350.3|42384.5|42364.5|42359.5|42339.5|90
1632825300000|2021-09-28 10:35:00|42369.5|42349.5|42357|42337|42369.5|42349.5|42342|42322|50
1632825600000|2021-09-28 10:40:00|42358.7|42338.7|42360.3|42340.3|42378.7|42358.7|42356.1|42336.1|64
1632825900000|2021-09-28 10:45:00|42358.6|42338.6|42330.3|42310.3|42364.5|42344.5|42327.8|42307.8|82
1632826200000|2021-09-28 10:50:00|42329.5|42309.5|42324.5|42304.5|42334.5|42314.5|42314.5|42294.5|107
1632826500000|2021-09-28 10:55:00|42327|42307|42314.5|42294.5|42342|42322|42309.5|42289.5|76
1632826800000|2021-09-28 11:00:00|42317|42297|42349.5|42329.5|42349.5|42329.5|42312|42292|63
1632827100000|2021-09-28 11:05:00|42350.3|42330.3|42320.3|42300.3|42352|42332|42320.3|42300.3|74
1632827400000|2021-09-28 11:10:00|42322|42302|42342|42322|42344.5|42324.5|42294.5|42274.5|85
1632827700000|2021-09-28 11:15:00|42346.1|42326.1|42357.8|42337.8|42364.5|42344.5|42336.1|42316.1|97
1632828000000|2021-09-28 11:20:00|42356.1|42336.1|42377.8|42357.8|42422|42402|42326.9|42306.9|315
1632828300000|2021-09-28 11:25:00|42376.1|42356.1|42402.8|42382.8|42441.1|42421.1|42372.8|42352.8|191
1632828600000|2021-09-28 11:30:00|42406.1|42386.1|42377.8|42357.8|42414.4|42394.4|42371.1|42351.1|215
1632828900000|2021-09-28 11:35:00|42380.3|42360.3|42373.6|42353.6|42400.3|42380.3|42363.6|42343.6|233
1632829200000|2021-09-28 11:40:00|42372.8|42352.8|42426.1|42406.1|42431.1|42411.1|42366.9|42346.9|193
1632829500000|2021-09-28 11:45:00|42425.3|42405.3|42469.4|42449.4|42494.4|42474.4|42416.9|42396.9|236
1632829800000|2021-09-28 11:50:00|42467.8|42447.8|42430.3|42410.3|42476.9|42456.9|42430.3|42410.3|172
1632830100000|2021-09-28 11:55:00|42428.6|42408.6|42466.9|42446.9|42466.9|42446.9|42426.9|42406.9|83
1632830400000|2021-09-28 12:00:00|42469.4|42449.4|42490.3|42470.3|42506.1|42486.1|42434.4|42414.4|258
1632830700000|2021-09-28 12:05:00|42491.9|42471.9|42528.6|42508.6|42536.1|42516.1|42464.4|42444.4|257
1632831000000|2021-09-28 12:10:00|42520.3|42500.3|42576.1|42556.1|42581.1|42561.1|42508.6|42488.6|554
1632831300000|2021-09-28 12:15:00|42578.6|42558.6|42642.8|42622.8|42674.5|42654.5|42578.6|42558.6|618
1632831600000|2021-09-28 12:20:00|42642|42622|42711.9|42691.9|42730.3|42710.3|42629.4|42609.4|572
1632831900000|2021-09-28 12:25:00|42709.4|42689.4|42754.4|42734.4|42801.9|42781.9|42644.4|42624.4|545
1632832200000|2021-09-28 12:30:00|42756.9|42736.9|42683.6|42663.6|42757.8|42737.8|42683.6|42663.6|432
1632832500000|2021-09-28 12:35:00|42680.3|42660.3|42631.1|42611.1|42701.1|42681.1|42620.3|42600.3|416
1632832800000|2021-09-28 12:40:00|42632.7|42612.7|42611.1|42591.1|42651.1|42631.1|42591.1|42571.1|280
1632833100000|2021-09-28 12:45:00|42608.6|42588.6|42692.7|42672.7|42694.4|42674.4|42588.6|42568.6|219
1632833400000|2021-09-28 12:50:00|42691.9|42671.9|42618.5|42598.5|42694.4|42674.4|42605.2|42585.2|153
1632833700000|2021-09-28 12:55:00|42621|42601|42669.4|42649.4|42688.5|42668.5|42618.5|42598.5|209
1632834000000|2021-09-28 13:00:00|42673.5|42653.5|42599.4|42579.4|42687.7|42667.7|42579.4|42559.4|511
1632834300000|2021-09-28 13:05:00|42601.9|42581.9|42634.4|42614.4|42666.9|42646.9|42586.9|42566.9|294
1632834600000|2021-09-28 13:10:00|42636.9|42616.9|42635.2|42615.2|42676.8|42656.8|42609.4|42589.4|224
1632834900000|2021-09-28 13:15:00|42630.2|42610.2|42576.8|42556.8|42643.5|42623.5|42538.5|42518.5|232
1632835200000|2021-09-28 13:20:00|42575.2|42555.2|42709.3|42689.3|42713.5|42693.5|42572.7|42552.7|264
1632835500000|2021-09-28 13:25:00|42710.2|42690.2|42761.8|42741.8|42771|42751|42684.3|42664.3|271
1632835800000|2021-09-28 13:30:00|42761|42741|42697.7|42677.7|42771|42751|42661|42641|376
1632836100000|2021-09-28 13:35:00|42696|42676|42671.8|42651.8|42712.7|42692.7|42639.3|42619.3|226
1632836400000|2021-09-28 13:40:00|42674.3|42654.3|42701|42681|42730.1|42710.1|42665.1|42645.1|180
1632836700000|2021-09-28 13:45:00|42699.3|42679.3|42590.1|42570.1|42755.1|42735.1|42589.3|42569.3|311
1632837000000|2021-09-28 13:50:00|42587.6|42567.6|42465.9|42445.9|42587.6|42567.6|42404.3|42384.3|931
1632837300000|2021-09-28 13:55:00|42468.4|42448.4|42518.4|42498.4|42540.1|42520.1|42420.9|42400.9|526
1632837600000|2021-09-28 14:00:00|42516.8|42496.8|42519.3|42499.3|42540.1|42520.1|42411.8|42391.8|437
1632837900000|2021-09-28 14:05:00|42521.8|42501.8|42534.3|42514.3|42544.3|42524.3|42475.1|42455.1|309
1632838200000|2021-09-28 14:10:00|42531.8|42511.8|42510.9|42490.9|42578.4|42558.4|42500.1|42480.1|360
1632838500000|2021-09-28 14:15:00|42509.3|42489.3|42483.4|42463.4|42509.3|42489.3|42449.2|42429.2|448
1632838800000|2021-09-28 14:20:00|42484.2|42464.2|42490.9|42470.9|42503.4|42483.4|42386.7|42366.7|489
1632839100000|2021-09-28 14:25:00|42489.2|42469.2|42432.6|42412.6|42565.9|42545.9|42428.4|42408.4|623
1632839400000|2021-09-28 14:30:00|42433.4|42413.4|42444.2|42424.2|42510.1|42490.1|42400.1|42380.1|587
1632839700000|2021-09-28 14:35:00|42445.9|42425.9|42476.7|42456.7|42520.9|42500.9|42445.9|42425.9|293
1632840000000|2021-09-28 14:40:00|42475.1|42455.1|42522.6|42502.6|42543.4|42523.4|42439.2|42419.2|561
1632840300000|2021-09-28 14:45:00|42521.7|42501.7|42556.7|42536.7|42566.7|42546.7|42483.4|42463.4|544
1632840600000|2021-09-28 14:50:00|42559.2|42539.2|42565.9|42545.9|42628.4|42608.4|42503.4|42483.4|522
1632840900000|2021-09-28 14:55:00|42564.2|42544.2|42627.5|42607.5|42627.5|42607.5|42535|42515|477
1632841200000|2021-09-28 15:00:00|42624.2|42604.2|42504.2|42484.2|42633.4|42613.4|42502.5|42482.5|463
1632841500000|2021-09-28 15:05:00|42505.9|42485.9|42475|42455|42520|42500|42472.5|42452.5|352
1632841800000|2021-09-28 15:10:00|42472.5|42452.5|42546.7|42526.7|42577.5|42557.5|42454.2|42434.2|457
1632842100000|2021-09-28 15:15:00|42545|42525|42610.8|42590.8|42614.2|42594.2|42541.7|42521.7|489
1632842400000|2021-09-28 15:20:00|42607.5|42587.5|42588.3|42568.3|42683.3|42663.3|42588.3|42568.3|444
1632842700000|2021-09-28 15:25:00|42590.8|42570.8|42549.2|42529.2|42615.8|42595.8|42530.8|42510.8|360
1632843000000|2021-09-28 15:30:00|42550.8|42530.8|42550.8|42530.8|42576.7|42556.7|42515.8|42495.8|382
1632843300000|2021-09-28 15:35:00|42552.5|42532.5|42460.8|42440.8|42570.8|42550.8|42445.8|42425.8|329
1632843600000|2021-09-28 15:40:00|42465.8|42445.8|42436.6|42416.6|42490.8|42470.8|42419.1|42399.1|197
1632843900000|2021-09-28 15:45:00|42439.1|42419.1|42475|42455|42477.5|42457.5|42400.8|42380.8|358
1632844200000|2021-09-28 15:50:00|42475.8|42455.8|42430|42410|42480|42460|42428.3|42408.3|190
1632844500000|2021-09-28 15:55:00|42428.3|42408.3|42397.4|42377.4|42459.1|42439.1|42397.4|42377.4|163
1632844800000|2021-09-28 16:00:00|42395.8|42375.8|42440.8|42420.8|42440.8|42420.8|42391.6|42371.6|123
1632845100000|2021-09-28 16:05:00|42442.4|42422.4|42464.1|42444.1|42468.3|42448.3|42431.6|42411.6|210
1632845400000|2021-09-28 16:10:00|42461.6|42441.6|42476.6|42456.6|42499.9|42479.9|42461.6|42441.6|159
1632845700000|2021-09-28 16:15:00|42478.3|42458.3|42481.6|42461.6|42496.6|42476.6|42467.4|42447.4|103
1632846000000|2021-09-28 16:20:00|42479.1|42459.1|42510.7|42490.7|42530.7|42510.7|42479.1|42459.1|217
1632846300000|2021-09-28 16:25:00|42513.2|42493.2|42504.1|42484.1|42531.6|42511.6|42501.6|42481.6|147
1632846600000|2021-09-28 16:30:00|42501.6|42481.6|42524.1|42504.1|42531.6|42511.6|42494.1|42474.1|116
1632846900000|2021-09-28 16:35:00|42523.2|42503.2|42509.1|42489.1|42536.6|42516.6|42504.9|42484.9|103
1632847200000|2021-09-28 16:40:00|42508.2|42488.2|42451.5|42431.5|42515.7|42495.7|42449.9|42429.9|136
1632847500000|2021-09-28 16:45:00|42449.9|42429.9|42438.2|42418.2|42454.9|42434.9|42422.4|42402.4|134
1632847800000|2021-09-28 16:50:00|42440.7|42420.7|42417.4|42397.4|42464.9|42444.9|42408.2|42388.2|289
1632848100000|2021-09-28 16:55:00|42416.5|42396.5|42411.5|42391.5|42449.9|42429.9|42404|42384|567
1632848400000|2021-09-28 17:00:00|42414|42394|42374|42354|42419.9|42399.9|42357.4|42337.4|274
1632848700000|2021-09-28 17:05:00|42372.4|42352.4|42379|42359|42404|42384|42339.9|42319.9|147
1632849000000|2021-09-28 17:10:00|42381.5|42361.5|42374|42354|42391.5|42371.5|42367.3|42347.3|89
1632849300000|2021-09-28 17:15:00|42373.2|42353.2|42396.5|42376.5|42403.2|42383.2|42359|42339|66
1632849600000|2021-09-28 17:20:00|42393.2|42373.2|42403.2|42383.2|42406.5|42386.5|42391.5|42371.5|72
1632849900000|2021-09-28 17:25:00|42404.8|42384.8|42418.2|42398.2|42441.5|42421.5|42404.8|42384.8|131
1632850200000|2021-09-28 17:30:00|42419|42399|42379|42359|42419|42399|42376.5|42356.5|111
1632850500000|2021-09-28 17:35:00|42381.5|42361.5|42427.3|42407.3|42427.3|42407.3|42377.3|42357.3|162
1632850800000|2021-09-28 17:40:00|42428.1|42408.1|42418.1|42398.1|42447.3|42427.3|42418.1|42398.1|108
1632851100000|2021-09-28 17:45:00|42419.8|42399.8|42403.1|42383.1|42425.6|42405.6|42398.1|42378.1|46
1632851400000|2021-09-28 17:50:00|42406.4|42386.4|42396.4|42376.4|42418.9|42398.9|42396.4|42376.4|53
1632851700000|2021-09-28 17:55:00|42393.9|42373.9|42391.4|42371.4|42403.9|42383.9|42388.9|42368.9|26
1632852000000|2021-09-28 18:00:00|42393.9|42373.9|42393.1|42373.1|42417.3|42397.3|42390.6|42370.6|58
1632852300000|2021-09-28 18:05:00|42394.8|42374.8|42413.9|42393.9|42423.9|42403.9|42388.9|42368.9|44
1632852600000|2021-09-28 18:10:00|42412.3|42392.3|42363.9|42343.9|42412.3|42392.3|42353.9|42333.9|72
1632852900000|2021-09-28 18:15:00|42364.7|42344.7|42415.6|42395.6|42415.6|42395.6|42364.7|42344.7|49
1632853200000|2021-09-28 18:20:00|42413.9|42393.9|42455.6|42435.6|42455.6|42435.6|42412.3|42392.3|64
1632853500000|2021-09-28 18:25:00|42453.1|42433.1|42472.2|42452.2|42472.2|42452.2|42430.6|42410.6|23
1632853800000|2021-09-28 18:30:00|42470.6|42450.6|42433.9|42413.9|42472.2|42452.2|42433.1|42413.1|39
1632854100000|2021-09-28 18:35:00|42433.1|42413.1|42447.2|42427.2|42451.4|42431.4|42422.2|42402.2|29
1632854400000|2021-09-28 18:40:00|42444.7|42424.7|42464.7|42444.7|42464.7|42444.7|42436.4|42416.4|48
1632854700000|2021-09-28 18:45:00|42468.1|42448.1|42485.5|42465.5|42492.2|42472.2|42466.4|42446.4|31
1632855000000|2021-09-28 18:50:00|42486.4|42466.4|42472.2|42452.2|42503.9|42483.9|42472.2|42452.2|39
1632855300000|2021-09-28 18:55:00|42473.9|42453.9|42487.2|42467.2|42493.9|42473.9|42472.2|42452.2|28
1632855600000|2021-09-28 19:00:00|42488.9|42468.9|42488|42468|42523|42503|42484.7|42464.7|94
1632855900000|2021-09-28 19:05:00|42490.5|42470.5|42512.2|42492.2|42514.7|42494.7|42480.5|42460.5|84
1632856200000|2021-09-28 19:10:00|42511.3|42491.3|42533|42513|42548.8|42528.8|42511.3|42491.3|91
1632856500000|2021-09-28 19:15:00|42531.3|42511.3|42530.5|42510.5|42543.8|42523.8|42528.8|42508.8|37
1632856800000|2021-09-28 19:20:00|42532.2|42512.2|42507.1|42487.1|42540.5|42520.5|42504.6|42484.6|121
1632857100000|2021-09-28 19:25:00|42505.5|42485.5|42467.1|42447.1|42505.5|42485.5|42467.1|42447.1|41
1632857400000|2021-09-28 19:30:00|42465.5|42445.5|42475.5|42455.5|42476.3|42456.3|42454.6|42434.6|45
1632857700000|2021-09-28 19:35:00|42473.8|42453.8|42469.6|42449.6|42489.6|42469.6|42469.6|42449.6|39
1632858000000|2021-09-28 19:40:00|42471.3|42451.3|42463|42443|42490.5|42470.5|42460.5|42440.5|54
1632858300000|2021-09-28 19:45:00|42461.3|42441.3|42427.9|42407.9|42463|42443|42427.9|42407.9|83
1632858600000|2021-09-28 19:50:00|42427.1|42407.1|42415.4|42395.4|42437.9|42417.9|42405.4|42385.4|58
1632858900000|2021-09-28 19:55:00|42417.9|42397.9|42435.4|42415.4|42440.4|42420.4|42410.4|42390.4|50
1632859200000|2021-09-28 20:00:00|42437.1|42417.1|42440.4|42420.4|42442.1|42422.1|42433.8|42413.8|91
1632859500000|2021-09-28 20:05:00|42438.8|42418.8|42425.4|42405.4|42438.8|42418.8|42425.4|42405.4|14
1632859800000|2021-09-28 20:10:00|42426.3|42406.3|42419.6|42399.6|42426.3|42406.3|42417.1|42397.1|30
1632860100000|2021-09-28 20:15:00|42417.9|42397.9|42414.6|42394.6|42417.9|42397.9|42412.1|42392.1|14
1632860400000|2021-09-28 20:20:00|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|42419.6|42399.6|10
1632860700000|2021-09-28 20:25:00|42420.4|42400.4|42418.7|42398.7|42428.7|42408.7|42418.7|42398.7|16
1632861000000|2021-09-28 20:30:00|42417.9|42397.9|42417.1|42397.1|42419.6|42399.6|42417.1|42397.1|20
1632861300000|2021-09-28 20:35:00|42420.4|42400.4|42416.2|42396.2|42420.4|42400.4|42416.2|42396.2|10
1632861600000|2021-09-28 20:40:00|42414.5|42394.5|42411.2|42391.2|42417|42397|42409.5|42389.5|29
1632861900000|2021-09-28 20:45:00|42409.5|42389.5|42414.5|42394.5|42414.5|42394.5|42409.5|42389.5|11
1632862200000|2021-09-28 20:50:00|42416.2|42396.2|42407|42387|42427|42407|42404.5|42384.5|59
1632862500000|2021-09-28 20:55:00|42409.5|42389.5|42418.7|42398.7|42418.7|42398.7|42407.9|42387.9|37
1632866400000|2021-09-28 22:00:00|42421.8|42401.8|42401.9|42381.9|42429.5|42409.5|42398.6|42378.6|60
1632866700000|2021-09-28 22:05:00|42404.4|42384.4|42419.4|42399.4|42421.9|42401.9|42396.9|42376.9|15
1632867000000|2021-09-28 22:10:00|42422.8|42402.8|42416.9|42396.9|42438.6|42418.6|42416.9|42396.9|21
1632867300000|2021-09-28 22:15:00|42418.6|42398.6|42421.9|42401.9|42421.9|42401.9|42418.6|42398.6|1
1632867600000|2021-09-28 22:20:00|42421.1|42401.1|42419.4|42399.4|42424.4|42404.4|42419.4|42399.4|10
1632867900000|2021-09-28 22:25:00|42417.7|42397.7|42416.9|42396.9|42417.7|42397.7|42416.9|42396.9|4
1632868200000|2021-09-28 22:30:00|42418.6|42398.6|42441.1|42421.1|42441.1|42421.1|42416.9|42396.9|32
1632868500000|2021-09-28 22:35:00|42440.2|42420.2|42451.1|42431.1|42455.3|42435.3|42438.6|42418.6|43
1632868800000|2021-09-28 22:40:00|42446.1|42426.1|42436.1|42416.1|42453.6|42433.6|42436.1|42416.1|21
1632869100000|2021-09-28 22:45:00|42438.6|42418.6|42448.6|42428.6|42451.1|42431.1|42438.6|42418.6|8
1632869400000|2021-09-28 22:50:00|42444.4|42424.4|42446.9|42426.9|42456.9|42436.9|42444.4|42424.4|19
1632869700000|2021-09-28 22:55:00|42445.2|42425.2|42438.6|42418.6|42445.2|42425.2|42438.6|42418.6|2
1632870000000|2021-09-28 23:00:00|42436.1|42416.1|42429.4|42409.4|42440.2|42420.2|42426.1|42406.1|17
1632870300000|2021-09-28 23:05:00|42431|42411|42427.7|42407.7|42431|42411|42425.2|42405.2|6
1632870600000|2021-09-28 23:10:00|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42424.4|42404.4|10
1632870900000|2021-09-28 23:15:00|42428.5|42408.5|42431|42411|42431|42411|42428.5|42408.5|9
1632871200000|2021-09-28 23:20:00|42436|42416|42425.2|42405.2|42436|42416|42423.5|42403.5|10
1632871500000|2021-09-28 23:25:00|42423.5|42403.5|42418.5|42398.5|42426|42406|42418.5|42398.5|7
1632871800000|2021-09-28 23:30:00|42417.7|42397.7|42405.2|42385.2|42417.7|42397.7|42402.7|42382.7|24
1632872100000|2021-09-28 23:35:00|42403.5|42383.5|42394.3|42374.3|42405.2|42385.2|42381|42361|38
1632872400000|2021-09-28 23:40:00|42396|42376|42411.8|42391.8|42411.8|42391.8|42396|42376|11
1632872700000|2021-09-28 23:45:00|42414.3|42394.3|42423.5|42403.5|42431.8|42411.8|42414.3|42394.3|45
1632873000000|2021-09-28 23:50:00|42424.3|42404.3|42448.5|42428.5|42455.1|42435.1|42424.3|42404.3|21
1632873300000|2021-09-28 23:55:00|42450.1|42430.1|42444.3|42424.3|42450.1|42430.1|42432.7|42412.7|22
1632873600000|2021-09-29 00:00:00|42446.8|42426.8|42472.6|42452.6|42472.6|42452.6|42444.3|42424.3|43
1632873900000|2021-09-29 00:05:00|42471.8|42451.8|42485.9|42465.9|42491.8|42471.8|42470.1|42450.1|38
1632874200000|2021-09-29 00:10:00|42479.3|42459.3|42446|42426|42479.3|42459.3|42446|42426|44
1632874500000|2021-09-29 00:15:00|42445.1|42425.1|42446|42426|42447.6|42427.6|42411.8|42391.8|114
1632874800000|2021-09-29 00:20:00|42444.3|42424.3|42436.8|42416.8|42458.5|42438.5|42431.8|42411.8|36
1632875100000|2021-09-29 00:25:00|42438.5|42418.5|42460.9|42440.9|42466.8|42446.8|42438.4|42418.4|25
1632875400000|2021-09-29 00:30:00|42464.3|42444.3|42458.4|42438.4|42480.9|42460.9|42457.6|42437.6|17
1632875700000|2021-09-29 00:35:00|42459.3|42439.3|42464.3|42444.3|42475.1|42455.1|42459.3|42439.3|11
1632876000000|2021-09-29 00:40:00|42465.9|42445.9|42465.1|42445.1|42482.6|42462.6|42460.9|42440.9|15
1632876300000|2021-09-29 00:45:00|42464.3|42444.3|42453.4|42433.4|42464.3|42444.3|42448.4|42428.4|24
1632876600000|2021-09-29 00:50:00|42451.8|42431.8|42408.4|42388.4|42451.8|42431.8|42408.4|42388.4|51
1632876900000|2021-09-29 00:55:00|42405.9|42385.9|42395.9|42375.9|42413.4|42393.4|42384.3|42364.3|45
1632877200000|2021-09-29 01:00:00|42396.8|42376.8|42450.9|42430.9|42463.4|42443.4|42386.7|42366.7|281
1632877500000|2021-09-29 01:05:00|42449.2|42429.2|42423.4|42403.4|42453.4|42433.4|42378.4|42358.4|136
1632877800000|2021-09-29 01:10:00|42422.5|42402.5|42440.9|42420.9|42445.9|42425.9|42400.9|42380.9|121
1632878100000|2021-09-29 01:15:00|42435|42415|42381.7|42361.7|42435|42415|42375.9|42355.9|163
1632878400000|2021-09-29 01:20:00|42377.6|42357.6|42378.4|42358.4|42397.5|42377.5|42340.1|42320.1|135
1632878700000|2021-09-29 01:25:00|42375.9|42355.9|42265.1|42245.1|42377.5|42357.5|42235.9|42215.9|327
1632879000000|2021-09-29 01:30:00|42266.7|42246.7|42170.1|42150.1|42283.4|42263.4|42129.2|42109.2|458
1632879300000|2021-09-29 01:35:00|42171.7|42151.7|42187.6|42167.6|42218.4|42198.4|42152.6|42132.6|164
1632879600000|2021-09-29 01:40:00|42190.9|42170.9|42250.1|42230.1|42257.6|42237.6|42177.6|42157.6|106
1632879900000|2021-09-29 01:45:00|42251.7|42231.7|42285.1|42265.1|42292.6|42272.6|42242.6|42222.6|257
1632880200000|2021-09-29 01:50:00|42287.6|42267.6|42300.1|42280.1|42300.1|42280.1|42270.9|42250.9|179
1632880500000|2021-09-29 01:55:00|42302.6|42282.6|42326.7|42306.7|42332.6|42312.6|42302.6|42282.6|132
1632880800000|2021-09-29 02:00:00|42328.4|42308.4|42351.7|42331.7|42351.7|42331.7|42295.9|42275.9|106
1632881100000|2021-09-29 02:05:00|42354.2|42334.2|42281.7|42261.7|42366.7|42346.7|42279.2|42259.2|156
1632881400000|2021-09-29 02:10:00|42279.2|42259.2|42366.7|42346.7|42371.7|42351.7|42274.2|42254.2|161
1632881700000|2021-09-29 02:15:00|42365|42345|42356.7|42336.7|42369.2|42349.2|42339.2|42319.2|78
1632882000000|2021-09-29 02:20:00|42357.6|42337.6|42401.7|42381.7|42406.7|42386.7|42357.6|42337.6|80
1632882300000|2021-09-29 02:25:00|42400.1|42380.1|42479.2|42459.2|42483.4|42463.4|42396.7|42376.7|139
1632882600000|2021-09-29 02:30:00|42480.9|42460.9|42459.2|42439.2|42484.2|42464.2|42437.6|42417.6|281
1632882900000|2021-09-29 02:35:00|42462.5|42442.5|42460.9|42440.9|42483.4|42463.4|42449.2|42429.2|61
1632883200000|2021-09-29 02:40:00|42459.2|42439.2|42429.2|42409.2|42461.7|42441.7|42421.7|42401.7|59
1632883500000|2021-09-29 02:45:00|42427.5|42407.5|42431.7|42411.7|42439.2|42419.2|42409.2|42389.2|74
1632883800000|2021-09-29 02:50:00|42426.7|42406.7|42376.7|42356.7|42427.5|42407.5|42376.7|42356.7|64
1632884100000|2021-09-29 02:55:00|42374.2|42354.2|42396.7|42376.7|42396.7|42376.7|42374.2|42354.2|30
1632884400000|2021-09-29 03:00:00|42397.5|42377.5|42376.7|42356.7|42424.2|42404.2|42376.7|42356.7|46
1632884700000|2021-09-29 03:05:00|42374.2|42354.2|42306.7|42286.7|42375|42355|42281.7|42261.7|118
1632885000000|2021-09-29 03:10:00|42310|42290|42311.7|42291.7|42325.8|42305.8|42289.2|42269.2|101
1632885300000|2021-09-29 03:15:00|42310.8|42290.8|42330.8|42310.8|42333.3|42313.3|42306.7|42286.7|95
1632885600000|2021-09-29 03:20:00|42328.3|42308.3|42329.1|42309.1|42370.8|42350.8|42304.1|42284.1|199
1632885900000|2021-09-29 03:25:00|42331.6|42311.6|42326.6|42306.6|42339.1|42319.1|42306.6|42286.6|56
1632886200000|2021-09-29 03:30:00|42325|42305|42319.1|42299.1|42327.4|42307.4|42315|42295|28
1632886500000|2021-09-29 03:35:00|42316.6|42296.6|42316.6|42296.6|42324.1|42304.1|42313.3|42293.3|16
1632886800000|2021-09-29 03:40:00|42317.5|42297.5|42312.5|42292.5|42324.1|42304.1|42307.5|42287.5|16
1632887100000|2021-09-29 03:45:00|42315|42295|42306.6|42286.6|42315|42295|42304.1|42284.1|17
1632887400000|2021-09-29 03:50:00|42302.5|42282.5|42308.3|42288.3|42322.5|42302.5|42302.5|42282.5|21
1632887700000|2021-09-29 03:55:00|42307.5|42287.5|42302.4|42282.4|42317.5|42297.5|42297.4|42277.4|16
1632888000000|2021-09-29 04:00:00|42301.6|42281.6|42272.4|42252.4|42301.6|42281.6|42257.4|42237.4|49
1632888300000|2021-09-29 04:05:00|42273.3|42253.3|42297.4|42277.4|42297.4|42277.4|42272.4|42252.4|21
1632888600000|2021-09-29 04:10:00|42293.3|42273.3|42279.9|42259.9|42298.3|42278.3|42279.9|42259.9|15
1632888900000|2021-09-29 04:15:00|42277.4|42257.4|42287.4|42267.4|42294.9|42274.9|42275.8|42255.8|18
1632889200000|2021-09-29 04:20:00|42289.1|42269.1|42289.9|42269.9|42297.4|42277.4|42287.4|42267.4|16
1632889500000|2021-09-29 04:25:00|42290.8|42270.8|42289.9|42269.9|42297.4|42277.4|42283.3|42263.3|19
1632889800000|2021-09-29 04:30:00|42291.6|42271.6|42307.4|42287.4|42312.4|42292.4|42289.9|42269.9|22
1632890100000|2021-09-29 04:35:00|42311.6|42291.6|42308.3|42288.3|42314.9|42294.9|42303.2|42283.2|23
1632890400000|2021-09-29 04:40:00|42312.4|42292.4|42296.5|42276.5|42314.9|42294.9|42293.2|42273.2|18
1632890700000|2021-09-29 04:45:00|42295.7|42275.7|42298.2|42278.2|42304|42284|42291.5|42271.5|29
1632891000000|2021-09-29 04:50:00|42299|42279|42304|42284|42304|42284|42299|42279|9
1632891300000|2021-09-29 04:55:00|42306.5|42286.5|42302.4|42282.4|42309|42289|42302.4|42282.4|9
1632891600000|2021-09-29 05:00:00|42301.5|42281.5|42301.5|42281.5|42314|42294|42284|42264|50
1632891900000|2021-09-29 05:05:00|42299|42279|42264|42244|42304|42284|42216.5|42196.5|80
1632892200000|2021-09-29 05:10:00|42265.7|42245.7|42256.5|42236.5|42273.2|42253.2|42249.9|42229.9|48
1632892500000|2021-09-29 05:15:00|42259.8|42239.8|42287.4|42267.4|42287.4|42267.4|42254.9|42234.9|29
1632892800000|2021-09-29 05:20:00|42291.5|42271.5|42236.5|42216.5|42291.5|42271.5|42229|42209|58
1632893100000|2021-09-29 05:25:00|42237.4|42217.4|42243.2|42223.2|42254.8|42234.8|42232.3|42212.3|46
1632893400000|2021-09-29 05:30:00|42244.8|42224.8|42301.5|42281.5|42301.5|42281.5|42244|42224|151
1632893700000|2021-09-29 05:35:00|42299.8|42279.8|42332.3|42312.3|42342.3|42322.3|42286.4|42266.4|180
1632894000000|2021-09-29 05:40:00|42329.8|42309.8|42362.3|42342.3|42362.3|42342.3|42309.8|42289.8|76
1632894300000|2021-09-29 05:45:00|42364.8|42344.8|42332.3|42312.3|42364.8|42344.8|42309.8|42289.8|93
1632894600000|2021-09-29 05:50:00|42330.6|42310.6|42324.8|42304.8|42337.2|42317.2|42307.3|42287.3|67
1632894900000|2021-09-29 05:55:00|42327.3|42307.3|42286.4|42266.4|42329.8|42309.8|42274.8|42254.8|68
1632895200000|2021-09-29 06:00:00|42287.3|42267.3|42274.8|42254.8|42319.8|42299.8|42272.3|42252.3|199
1632895500000|2021-09-29 06:05:00|42276.4|42256.4|42269.7|42249.7|42312.2|42292.2|42262.2|42242.2|203
1632895800000|2021-09-29 06:10:00|42272.2|42252.2|42299.7|42279.7|42302.2|42282.2|42234.7|42214.7|203
1632896100000|2021-09-29 06:15:00|42302.2|42282.2|42319.7|42299.7|42327.2|42307.2|42297.2|42277.2|71
1632896400000|2021-09-29 06:20:00|42321.4|42301.4|42329.7|42309.7|42357.2|42337.2|42299.7|42279.7|95
1632896700000|2021-09-29 06:25:00|42331.4|42311.4|42279.7|42259.7|42342.2|42322.2|42259.7|42239.7|117
1632897000000|2021-09-29 06:30:00|42278.1|42258.1|42259.7|42239.7|42279.7|42259.7|42242.2|42222.2|74
1632897300000|2021-09-29 06:35:00|42248.1|42228.1|42228|42208|42257.2|42237.2|42209.7|42189.7|130
1632897600000|2021-09-29 06:40:00|42229.7|42209.7|42219.7|42199.7|42236.4|42216.4|42207.2|42187.2|65
1632897900000|2021-09-29 06:45:00|42220.6|42200.6|42234.7|42214.7|42254.7|42234.7|42220.6|42200.6|94
1632898200000|2021-09-29 06:50:00|42236.3|42216.3|42274.7|42254.7|42287.2|42267.2|42236.3|42216.3|95
1632898500000|2021-09-29 06:55:00|42276.3|42256.3|42278.8|42258.8|42304.7|42284.7|42267.2|42247.2|87
1632898800000|2021-09-29 07:00:00|42287.2|42267.2|42226.3|42206.3|42377.2|42357.2|42226.3|42206.3|234
1632899100000|2021-09-29 07:05:00|42233.8|42213.8|42164.7|42144.7|42268.8|42248.8|42163|42143|244
1632899400000|2021-09-29 07:10:00|42167.2|42147.2|42037.2|42017.2|42169.7|42149.7|42024.7|42004.7|328
1632899700000|2021-09-29 07:15:00|42039.7|42019.7|41989.7|41969.7|42052.2|42032.2|41932.2|41912.2|269
1632900000000|2021-09-29 07:20:00|41991.3|41971.3|42083.8|42063.8|42091.3|42071.3|41983|41963|143
1632900300000|2021-09-29 07:25:00|42087.1|42067.1|42157.1|42137.1|42159.6|42139.6|42087.1|42067.1|137
1632900600000|2021-09-29 07:30:00|42154.6|42134.6|42284.6|42264.6|42285.5|42265.5|42154.6|42134.6|230
1632900900000|2021-09-29 07:35:00|42283.8|42263.8|42274.6|42254.6|42302.1|42282.1|42228.8|42208.8|282
1632901200000|2021-09-29 07:40:00|42276.3|42256.3|42238.8|42218.8|42294.6|42274.6|42234.6|42214.6|77
1632901500000|2021-09-29 07:45:00|42237.1|42217.1|42197.1|42177.1|42239.6|42219.6|42197.1|42177.1|73
1632901800000|2021-09-29 07:50:00|42199.6|42179.6|42189.6|42169.6|42232.1|42212.1|42189.6|42169.6|72
1632902100000|2021-09-29 07:55:00|42191.3|42171.3|42179.6|42159.6|42224.6|42204.6|42179.6|42159.6|66
1632902400000|2021-09-29 08:00:00|42177.1|42157.1|42244.6|42224.6|42279.6|42259.6|42170.5|42150.5|144
1632902700000|2021-09-29 08:05:00|42242.1|42222.1|42324.5|42304.5|42340.4|42320.4|42229.6|42209.6|164
1632903000000|2021-09-29 08:10:00|42327|42307|42335.4|42315.4|42357.9|42337.9|42327|42307|123
1632903300000|2021-09-29 08:15:00|42337|42317|42342|42322|42365.4|42345.4|42332.9|42312.9|78
1632903600000|2021-09-29 08:20:00|42337|42317|42314.5|42294.5|42340.4|42320.4|42295.4|42275.4|50
1632903900000|2021-09-29 08:25:00|42312.9|42292.9|42330.4|42310.4|42350.4|42330.4|42290.4|42270.4|49
1632904200000|2021-09-29 08:30:00|42332|42312|42298.7|42278.7|42332.9|42312.9|42285.4|42265.4|77
1632904500000|2021-09-29 08:35:00|42297.9|42277.9|42267.9|42247.9|42297.9|42277.9|42265.4|42245.4|68
1632904800000|2021-09-29 08:40:00|42265.4|42245.4|42237.9|42217.9|42273.7|42253.7|42230.4|42210.4|55
1632905100000|2021-09-29 08:45:00|42238.7|42218.7|42249.5|42229.5|42249.5|42229.5|42192.8|42172.8|93
1632905400000|2021-09-29 08:50:00|42255.3|42235.3|42235.3|42215.3|42255.3|42235.3|42215.3|42195.3|83
1632905700000|2021-09-29 08:55:00|42240.3|42220.3|42252.8|42232.8|42274.5|42254.5|42227.8|42207.8|70
1632906000000|2021-09-29 09:00:00|42254.5|42234.5|42240.3|42220.3|42260.3|42240.3|42231.2|42211.2|52
1632906300000|2021-09-29 09:05:00|42242.8|42222.8|42246.2|42226.2|42264.5|42244.5|42232.8|42212.8|39
1632906600000|2021-09-29 09:10:00|42244.5|42224.5|42245.3|42225.3|42257.8|42237.8|42235.3|42215.3|34
1632906900000|2021-09-29 09:15:00|42247.8|42227.8|42212.8|42192.8|42250.3|42230.3|42200.3|42180.3|53
1632907200000|2021-09-29 09:20:00|42214.5|42194.5|42217.8|42197.8|42232.8|42212.8|42212.8|42192.8|41
1632907500000|2021-09-29 09:25:00|42215.3|42195.3|42231.9|42211.9|42236.9|42216.9|42215.3|42195.3|27
1632907800000|2021-09-29 09:30:00|42232.8|42212.8|42180.3|42160.3|42232.8|42212.8|42157.8|42137.8|96
1632908100000|2021-09-29 09:35:00|42178.6|42158.6|42197.8|42177.8|42198.6|42178.6|42165.3|42145.3|29
1632908400000|2021-09-29 09:40:00|42196.9|42176.9|42203.6|42183.6|42220.3|42200.3|42195.3|42175.3|47
1632908700000|2021-09-29 09:45:00|42205.2|42185.2|42250.2|42230.2|42250.2|42230.2|42201.9|42181.9|47
1632909000000|2021-09-29 09:50:00|42252.7|42232.7|42266.9|42246.9|42272.7|42252.7|42246.1|42226.1|51
1632909300000|2021-09-29 09:55:00|42268.6|42248.6|42281|42261|42287.7|42267.7|42266.1|42246.1|59
1632909600000|2021-09-29 10:00:00|42281.9|42261.9|42291|42271|42303.5|42283.5|42281|42261|44
1632909900000|2021-09-29 10:05:00|42288.5|42268.5|42258.5|42238.5|42294.4|42274.4|42258.5|42238.5|62
1632910200000|2021-09-29 10:10:00|42259.4|42239.4|42295.2|42275.2|42297.7|42277.7|42259.4|42239.4|42
1632910500000|2021-09-29 10:15:00|42296|42276|42296|42276|42328.5|42308.5|42296|42276|58
1632910800000|2021-09-29 10:20:00|42297.7|42277.7|42263.5|42243.5|42301|42281|42263.5|42243.5|38
1632911100000|2021-09-29 10:25:00|42262.7|42242.7|42253.5|42233.5|42278.5|42258.5|42243.5|42223.5|43
1632911400000|2021-09-29 10:30:00|42251.9|42231.9|42261|42241|42263.5|42243.5|42244.4|42224.4|55
1632911700000|2021-09-29 10:35:00|42260.1|42240.1|42279.4|42259.4|42287.6|42267.6|42260.1|42240.1|34
1632912000000|2021-09-29 10:40:00|42278.5|42258.5|42299.3|42279.3|42299.3|42279.3|42276|42256|26
1632912300000|2021-09-29 10:45:00|42300.1|42280.1|42276|42256|42300.1|42280.1|42271|42251|29
1632912600000|2021-09-29 10:50:00|42273.5|42253.5|42253.5|42233.5|42282.6|42262.6|42251|42231|26
1632912900000|2021-09-29 10:55:00|42252.6|42232.6|42256|42236|42256|42236|42231|42211|46
1632913200000|2021-09-29 11:00:00|42258.5|42238.5|42248.5|42228.5|42261.8|42241.8|42223.5|42203.5|102
1632913500000|2021-09-29 11:05:00|42250.1|42230.1|42233.5|42213.5|42265.1|42245.1|42231|42211|42
1632913800000|2021-09-29 11:10:00|42231|42211|42203.4|42183.4|42233.5|42213.5|42195.1|42175.1|49
1632914100000|2021-09-29 11:15:00|42205.9|42185.9|42168.4|42148.4|42210.1|42190.1|42143.4|42123.4|133
1632914400000|2021-09-29 11:20:00|42166.7|42146.7|42146.7|42126.7|42166.7|42146.7|42130.9|42110.9|81
1632914700000|2021-09-29 11:25:00|42144.2|42124.2|42186.7|42166.7|42186.7|42166.7|42141.7|42121.7|64
1632915000000|2021-09-29 11:30:00|42187.6|42167.6|42219.3|42199.3|42227.6|42207.6|42172.6|42152.6|116
1632915300000|2021-09-29 11:35:00|42220.9|42200.9|42242.6|42222.6|42250.1|42230.1|42214.2|42194.2|97
1632915600000|2021-09-29 11:40:00|42244.2|42224.2|42267.6|42247.6|42274.2|42254.2|42242.6|42222.6|75
1632915900000|2021-09-29 11:45:00|42265.9|42245.9|42268.3|42248.3|42294.2|42274.2|42260.1|42240.1|97
1632916200000|2021-09-29 11:50:00|42270|42250|42302.5|42282.5|42307.5|42287.5|42270|42250|89
1632916500000|2021-09-29 11:55:00|42304.2|42284.2|42280|42260|42307.5|42287.5|42267.5|42247.5|93
1632916800000|2021-09-29 12:00:00|42275|42255|42333.4|42313.4|42346.7|42326.7|42275|42255|166
1632917100000|2021-09-29 12:05:00|42330.9|42310.9|42339.2|42319.2|42376.7|42356.7|42329.2|42309.2|189
1632917400000|2021-09-29 12:10:00|42345|42325|42441.5|42421.5|42515.7|42495.7|42345|42325|524
1632917700000|2021-09-29 12:15:00|42439.9|42419.9|42432.3|42412.3|42476.5|42456.5|42375.7|42355.7|338
1632918000000|2021-09-29 12:20:00|42433.2|42413.2|42442.3|42422.3|42457.3|42437.3|42399.9|42379.9|166
1632918300000|2021-09-29 12:25:00|42444.8|42424.8|42405.6|42385.6|42447.3|42427.3|42381.4|42361.4|200
1632918600000|2021-09-29 12:30:00|42403.1|42383.1|42363.1|42343.1|42429.7|42409.7|42345.6|42325.6|226
1632918900000|2021-09-29 12:35:00|42367.2|42347.2|42328.1|42308.1|42383.1|42363.1|42309.8|42289.8|204
1632919200000|2021-09-29 12:40:00|42325.6|42305.6|42334.8|42314.8|42342.3|42322.3|42305.6|42285.6|106
1632919500000|2021-09-29 12:45:00|42331.5|42311.5|42367.2|42347.2|42371.5|42351.5|42307.3|42287.3|205
1632919800000|2021-09-29 12:50:00|42365.6|42345.6|42325.6|42305.6|42372.2|42352.2|42324|42304|112
1632920100000|2021-09-29 12:55:00|42326.5|42306.5|42384|42364|42389|42369|42324|42304|139
1632920400000|2021-09-29 13:00:00|42385.6|42365.6|42434.8|42414.8|42440.6|42420.6|42353.9|42333.9|550
1632920700000|2021-09-29 13:05:00|42433.9|42413.9|42335.6|42315.6|42483.1|42463.1|42318.9|42298.9|440
1632921000000|2021-09-29 13:10:00|42333.9|42313.9|42363.1|42343.1|42385.6|42365.6|42303.9|42283.9|318
1632921300000|2021-09-29 13:15:00|42360.6|42340.6|42269|42249|42371.4|42351.4|42249.9|42229.9|409
1632921600000|2021-09-29 13:20:00|42271.5|42251.5|42256.6|42236.6|42355.6|42335.6|42250.7|42230.7|376
1632921900000|2021-09-29 13:25:00|42254.9|42234.9|42195.8|42175.8|42259.9|42239.9|42148.3|42128.3|582
1632922200000|2021-09-29 13:30:00|42194.1|42174.1|42180.8|42160.8|42240|42220|42165|42145|332
1632922500000|2021-09-29 13:35:00|42179.1|42159.1|42101.6|42081.6|42186.6|42166.6|42076.6|42056.6|408
1632922800000|2021-09-29 13:40:00|42104.1|42084.1|42068.3|42048.3|42104.1|42084.1|42036.6|42016.6|430
1632923100000|2021-09-29 13:45:00|42070.8|42050.8|42089.1|42069.1|42115.8|42095.8|42038.3|42018.3|488
1632923400000|2021-09-29 13:50:00|42087.5|42067.5|42079.1|42059.1|42135.7|42115.7|42055.7|42035.7|384
1632923700000|2021-09-29 13:55:00|42074.1|42054.1|42091.6|42071.6|42139.1|42119.1|42064.1|42044.1|392
1632924000000|2021-09-29 14:00:00|42094.1|42074.1|42068.2|42048.2|42126.6|42106.6|42049.9|42029.9|433
1632924300000|2021-09-29 14:05:00|42070.7|42050.7|42048.2|42028.2|42073.2|42053.2|42004.1|41984.1|506
1632924600000|2021-09-29 14:10:00|42050.7|42030.7|42099.1|42079.1|42105.7|42085.7|42033.2|42013.2|252
1632924900000|2021-09-29 14:15:00|42090.7|42070.7|42057.3|42037.3|42115.7|42095.7|42050.7|42030.7|212
1632925200000|2021-09-29 14:20:00|42055.7|42035.7|42083.2|42063.2|42100.7|42080.7|42049.1|42029.1|327
1632925500000|2021-09-29 14:25:00|42084.8|42064.8|42134.1|42114.1|42147.3|42127.3|42070.7|42050.7|279
1632925800000|2021-09-29 14:30:00|42130.7|42110.7|42058.2|42038.2|42130.7|42110.7|41999.1|41979.1|426
1632926100000|2021-09-29 14:35:00|42063.2|42043.2|42114.8|42094.8|42128.2|42108.2|42053.2|42033.2|284
1632926400000|2021-09-29 14:40:00|42115.7|42095.7|42203.9|42183.9|42222.2|42202.2|42112.3|42092.3|283
1632926700000|2021-09-29 14:45:00|42205.6|42185.6|42200.6|42180.6|42220.6|42200.6|42127.2|42107.2|288
1632927000000|2021-09-29 14:50:00|42199|42179|42163.1|42143.1|42199|42179|42123.9|42103.9|185
1632927300000|2021-09-29 14:55:00|42160.6|42140.6|42117.2|42097.2|42163.1|42143.1|42113.1|42093.1|127
1632927600000|2021-09-29 15:00:00|42118.1|42098.1|42102.2|42082.2|42119.7|42099.7|42061.4|42041.4|258
1632927900000|2021-09-29 15:05:00|42103.1|42083.1|42099.8|42079.8|42152.2|42132.2|42079.7|42059.7|187
1632928200000|2021-09-29 15:10:00|42098.9|42078.9|42073.1|42053.1|42103.1|42083.1|42063.1|42043.1|134
1632928500000|2021-09-29 15:15:00|42071.4|42051.4|42024.9|42004.9|42084.7|42064.7|41988.2|41968.2|285
1632928800000|2021-09-29 15:20:00|42026.5|42006.5|42057.3|42037.3|42079.8|42059.8|42024.9|42004.9|126
1632929100000|2021-09-29 15:25:00|42055.7|42035.7|42049|42029|42074.8|42054.8|42034.8|42014.8|125
1632929400000|2021-09-29 15:30:00|42049.8|42029.8|41958.2|41938.2|42054.8|42034.8|41958.2|41938.2|270
1632929700000|2021-09-29 15:35:00|41959.8|41939.8|41903.3|41883.3|41964.1|41944.1|41895.8|41875.8|621
1632930000000|2021-09-29 15:40:00|41905.8|41885.8|41810.8|41790.8|41905.8|41885.8|41802.6|41782.6|580
1632930300000|2021-09-29 15:45:00|41816.7|41796.7|41905|41885|41910|41890|41814.2|41794.2|411
1632930600000|2021-09-29 15:50:00|41906.6|41886.6|41940.8|41920.8|41969.9|41949.9|41905|41885|369
1632930900000|2021-09-29 15:55:00|41943.3|41923.3|42020.7|42000.7|42025.7|42005.7|41943.3|41923.3|248
1632931200000|2021-09-29 16:00:00|42023.2|42003.2|42051.6|42031.6|42055.7|42035.7|41988.2|41968.2|284
1632931500000|2021-09-29 16:05:00|42050.7|42030.7|42001.6|41981.6|42061.5|42041.5|42000|41980|176
1632931800000|2021-09-29 16:10:00|42003.2|41983.2|42005.7|41985.7|42013.2|41993.2|41971.6|41951.6|91
1632932100000|2021-09-29 16:15:00|42008.2|41988.2|41995.6|41975.6|42023.2|42003.2|41988.2|41968.2|106
1632932400000|2021-09-29 16:20:00|41994|41974|41972.4|41952.4|41999|41979|41969.9|41949.9|169
1632932700000|2021-09-29 16:25:00|41970.8|41950.8|41954|41934|41981.5|41961.5|41915.7|41895.7|257
1632933000000|2021-09-29 16:30:00|41955.6|41935.6|41950.6|41930.6|41985.6|41965.6|41945.6|41925.6|95
1632933300000|2021-09-29 16:35:00|41949.8|41929.8|41959|41939|41980.5|41960.5|41946.5|41926.5|103
1632933600000|2021-09-29 16:40:00|41954|41934|41959.9|41939.9|41975.7|41955.7|41939.8|41919.8|117
1632933900000|2021-09-29 16:45:00|41956.6|41936.6|41964.9|41944.9|41976.6|41956.6|41953.3|41933.3|237
1632934200000|2021-09-29 16:50:00|41962.4|41942.4|41944.9|41924.9|41974.9|41954.9|41939.9|41919.9|196
1632934500000|2021-09-29 16:55:00|41947.4|41927.4|41939.9|41919.9|41963.4|41943.4|41939.9|41919.9|809
1632934800000|2021-09-29 17:00:00|41937.4|41917.4|41850.8|41830.8|41952.4|41932.4|41848.3|41828.3|325
1632935100000|2021-09-29 17:05:00|41848.3|41828.3|41898.3|41878.3|41898.3|41878.3|41817.4|41797.4|221
1632935400000|2021-09-29 17:10:00|41899.9|41879.9|41885.7|41865.7|41907.4|41887.4|41883.2|41863.2|155
1632935700000|2021-09-29 17:15:00|41887.3|41867.3|41887.3|41867.3|41898.2|41878.2|41868.2|41848.2|83
1632936000000|2021-09-29 17:20:00|41886.4|41866.4|41856.4|41836.4|41902.2|41882.2|41849.8|41829.8|140
1632936300000|2021-09-29 17:25:00|41858.9|41838.9|41845.7|41825.7|41860.6|41840.6|41831.4|41811.4|197
1632936600000|2021-09-29 17:30:00|41844.9|41824.9|41824|41804|41854.9|41834.9|41817.4|41797.4|117
1632936900000|2021-09-29 17:35:00|41820.6|41800.6|41797.4|41777.4|41821.5|41801.5|41794.9|41774.9|149
1632937200000|2021-09-29 17:40:00|41794.9|41774.9|41853.1|41833.1|41858.1|41838.1|41794.9|41774.9|132
1632937500000|2021-09-29 17:45:00|41854.8|41834.8|41823.1|41803.1|41855.6|41835.6|41813.1|41793.1|127
1632937800000|2021-09-29 17:50:00|41824|41804|41848.9|41828.9|41861.4|41841.4|41823.1|41803.1|38
1632938100000|2021-09-29 17:55:00|41847.2|41827.2|41846.4|41826.4|41848.9|41828.9|41833.9|41813.9|32
1632938400000|2021-09-29 18:00:00|41848|41828|41850.6|41830.6|41858.9|41838.9|41833.1|41813.1|65
1632938700000|2021-09-29 18:05:00|41849|41829|41888.9|41868.9|41895.5|41875.5|41848.1|41828.1|99
1632939000000|2021-09-29 18:10:00|41889.7|41869.7|41931.4|41911.4|41931.4|41911.4|41889.7|41869.7|104
1632939300000|2021-09-29 18:15:00|41933.9|41913.9|41887.3|41867.3|41936.4|41916.4|41863.1|41843.1|104
1632939600000|2021-09-29 18:20:00|41888.9|41868.9|41874.7|41854.7|41888.9|41868.9|41865.6|41845.6|36
1632939900000|2021-09-29 18:25:00|41876.3|41856.3|41891.4|41871.4|41896.4|41876.4|41874.7|41854.7|41
1632940200000|2021-09-29 18:30:00|41890.6|41870.6|41813.9|41793.9|41893.1|41873.1|41812.3|41792.3|213
1632940500000|2021-09-29 18:35:00|41811.4|41791.4|41735.6|41715.6|41815.6|41795.6|41718.2|41698.2|271
1632940800000|2021-09-29 18:40:00|41738.1|41718.1|41808.1|41788.1|41810.6|41790.6|41738.1|41718.1|68
1632941100000|2021-09-29 18:45:00|41806.4|41786.4|41793|41773|41808|41788|41788|41768|37
1632941400000|2021-09-29 18:50:00|41795.5|41775.5|41805.5|41785.5|41820.5|41800.5|41795.5|41775.5|27
1632941700000|2021-09-29 18:55:00|41803|41783|41781.4|41761.4|41803|41783|41781.4|41761.4|21
1632942000000|2021-09-29 19:00:00|41782.3|41762.3|41786.4|41766.4|41827.2|41807.2|41782.3|41762.3|103
1632942300000|2021-09-29 19:05:00|41788|41768|41803|41783|41810.5|41790.5|41777.3|41757.3|43
1632942600000|2021-09-29 19:10:00|41801.4|41781.4|41812.2|41792.2|41812.2|41792.2|41800.5|41780.5|21
1632942900000|2021-09-29 19:15:00|41810.5|41790.5|41812.1|41792.1|41815.5|41795.5|41803|41783|31
1632943200000|2021-09-29 19:20:00|41810.5|41790.5|41810.5|41790.5|41811.4|41791.4|41810.5|41790.5|15
1632943500000|2021-09-29 19:25:00|41812.1|41792.1|41813|41793|41818|41798|41812.1|41792.1|25
1632943800000|2021-09-29 19:30:00|41811.4|41791.4|41810.5|41790.5|41813|41793|41796.3|41776.3|33
1632944100000|2021-09-29 19:35:00|41808|41788|41784.6|41764.6|41810.5|41790.5|41784.6|41764.6|41
1632944400000|2021-09-29 19:40:00|41786.4|41766.4|41749.6|41729.6|41793|41773|41749.6|41729.6|36
1632944700000|2021-09-29 19:45:00|41748.7|41728.7|41719.6|41699.6|41750.5|41730.5|41703|41683|122
1632945000000|2021-09-29 19:50:00|41718.7|41698.7|41672.1|41652.1|41727.1|41707.1|41672.1|41652.1|43
1632945300000|2021-09-29 19:55:00|41673|41653|41645.5|41625.5|41678.7|41658.7|41629.7|41609.7|151
1632945600000|2021-09-29 20:00:00|41644.6|41624.6|41702|41682|41702|41682|41644.6|41624.6|99
1632945900000|2021-09-29 20:05:00|41702.9|41682.9|41710.4|41690.4|41717.1|41697.1|41702.9|41682.9|29
1632946200000|2021-09-29 20:10:00|41709.6|41689.6|41728.7|41708.7|41732.1|41712.1|41708.8|41688.8|32
1632946500000|2021-09-29 20:15:00|41729.6|41709.6|41723.7|41703.7|41729.6|41709.6|41720.4|41700.4|24
1632946800000|2021-09-29 20:20:00|41724.6|41704.6|41724.6|41704.6|41729.6|41709.6|41721.2|41701.2|14
1632947100000|2021-09-29 20:25:00|41726.2|41706.2|41683.5|41663.5|41730.4|41710.4|41679.4|41659.4|66
1632947400000|2021-09-29 20:30:00|41685.1|41665.1|41692.8|41672.8|41692.8|41672.8|41673.6|41653.6|33
1632947700000|2021-09-29 20:35:00|41695.3|41675.3|41711.9|41691.9|41720.3|41700.3|41695.3|41675.3|30
1632948000000|2021-09-29 20:40:00|41711.1|41691.1|41705.3|41685.3|41714.4|41694.4|41705.3|41685.3|25
1632948300000|2021-09-29 20:45:00|41706.2|41686.2|41723.6|41703.6|41723.6|41703.6|41703.6|41683.6|50
1632948600000|2021-09-29 20:50:00|41721.1|41701.1|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|38
1632948900000|2021-09-29 20:55:00|41722.7|41702.7|41721.1|41701.1|41722.7|41702.7|41713.6|41693.6|27
1632952800000|2021-09-29 22:00:00|41698.8|41678.8|41711.8|41691.8|41721|41701|41685.2|41665.2|69
1632953100000|2021-09-29 22:05:00|41714.3|41694.3|41702.7|41682.7|41714.3|41694.3|41702.7|41682.7|8
1632953400000|2021-09-29 22:10:00|41704.3|41684.3|41698.6|41678.6|41706.8|41686.8|41698.6|41678.6|9
1632953700000|2021-09-29 22:15:00|41696.1|41676.1|41701.8|41681.8|41704.3|41684.3|41696.1|41676.1|9
1632954000000|2021-09-29 22:20:00|41705.2|41685.2|41701.8|41681.8|41705.9|41685.9|41701.8|41681.8|14
1632954300000|2021-09-29 22:25:00|41702.7|41682.7|41711.8|41691.8|41716.8|41696.8|41702.7|41682.7|20
1632954600000|2021-09-29 22:30:00|41713.4|41693.4|41714.3|41694.3|41716.8|41696.8|41709.3|41689.3|13
1632954900000|2021-09-29 22:35:00|41715.2|41695.2|41719.3|41699.3|41719.3|41699.3|41707.7|41687.7|11
1632955200000|2021-09-29 22:40:00|41721.8|41701.8|41719.3|41699.3|41721.8|41701.8|41719.3|41699.3|12
1632955500000|2021-09-29 22:45:00|41724.3|41704.3|41723.4|41703.4|41724.3|41704.3|41721.8|41701.8|8
1632955800000|2021-09-29 22:50:00|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|17
1632956100000|2021-09-29 22:55:00|41719.3|41699.3|41714.3|41694.3|41719.3|41699.3|41714.3|41694.3|15
1632956400000|2021-09-29 23:00:00|41715.1|41695.1|41711.8|41691.8|41716.8|41696.8|41710.1|41690.1|10
1632956700000|2021-09-29 23:05:00|41709.3|41689.3|41719.3|41699.3|41719.3|41699.3|41709.3|41689.3|10
1632957000000|2021-09-29 23:10:00|41721.8|41701.8|41754.3|41734.3|41754.3|41734.3|41719.3|41699.3|55
1632957300000|2021-09-29 23:15:00|41755.9|41735.9|41766.7|41746.7|41766.7|41746.7|41750.9|41730.9|24
1632957600000|2021-09-29 23:20:00|41768.5|41748.5|41796.7|41776.7|41815|41795|41768.5|41748.5|117
1632957900000|2021-09-29 23:25:00|41795.9|41775.9|41815|41795|41815|41795|41790.1|41770.1|10
1632958200000|2021-09-29 23:30:00|41814.1|41794.1|41813.4|41793.4|41818.4|41798.4|41809.2|41789.2|28
1632958500000|2021-09-29 23:35:00|41815|41795|41808.4|41788.4|41815|41795|41808.4|41788.4|5
1632958800000|2021-09-29 23:40:00|41808.3|41788.3|41800.1|41780.1|41808.3|41788.3|41796.8|41776.8|14
1632959100000|2021-09-29 23:45:00|41798.5|41778.5|41751.7|41731.7|41798.5|41778.5|41744.2|41724.2|61
1632959400000|2021-09-29 23:50:00|41754.2|41734.2|41761.7|41741.7|41763.3|41743.3|41749.2|41729.2|17
1632959700000|2021-09-29 23:55:00|41765.2|41745.2|41771.7|41751.7|41784.2|41764.2|41765.2|41745.2|59
1632960000000|2021-09-30 00:00:00|41773.3|41753.3|41814.3|41794.3|41814.3|41794.3|41771.7|41751.7|93
1632960300000|2021-09-30 00:05:00|41815.9|41795.9|41794.3|41774.3|41815.9|41795.9|41793.4|41773.4|48
1632960600000|2021-09-30 00:10:00|41796.8|41776.8|41798.4|41778.4|41803.4|41783.4|41785.9|41765.9|25
1632960900000|2021-09-30 00:15:00|41796.8|41776.8|41825.9|41805.9|41825.9|41805.9|41790.9|41770.9|38
1632961200000|2021-09-30 00:20:00|41826.8|41806.8|41823.4|41803.4|41830.9|41810.9|41818.4|41798.4|30
1632961500000|2021-09-30 00:25:00|41824.3|41804.3|41815.8|41795.8|41825.9|41805.9|41805.9|41785.9|42
1632961800000|2021-09-30 00:30:00|41814.2|41794.2|41809.2|41789.2|41819.2|41799.2|41800|41780|36
1632962100000|2021-09-30 00:35:00|41807.5|41787.5|41791.6|41771.6|41807.5|41787.5|41791.6|41771.6|26
1632962400000|2021-09-30 00:40:00|41790|41770|41794.1|41774.1|41796.6|41776.6|41784.1|41764.1|14
1632962700000|2021-09-30 00:45:00|41797.5|41777.5|41845|41825|41845.9|41825.9|41797.5|41777.5|103
1632963000000|2021-09-30 00:50:00|41848.3|41828.3|41865.8|41845.8|41866.6|41846.6|41848.3|41828.3|74
1632963300000|2021-09-30 00:55:00|41866.6|41846.6|41865|41845|41866.6|41846.6|41852.5|41832.5|66
1632963600000|2021-09-30 01:00:00|41864.1|41844.1|41885.1|41865.1|41899.1|41879.1|41814.2|41794.2|466
1632963900000|2021-09-30 01:05:00|41887.6|41867.6|41877.6|41857.6|41890.1|41870.1|41836|41816|158
1632964200000|2021-09-30 01:10:00|41874.3|41854.3|41852.6|41832.6|41874.3|41854.3|41828.5|41808.5|125
1632964500000|2021-09-30 01:15:00|41851|41831|41841|41821|41871.7|41851.7|41830.1|41810.1|117
1632964800000|2021-09-30 01:20:00|41842.6|41822.6|41820.1|41800.1|41854.2|41834.2|41807.6|41787.6|148
1632965100000|2021-09-30 01:25:00|41821.7|41801.7|41767.6|41747.6|41825.9|41805.9|41765.1|41745.1|152
1632965400000|2021-09-30 01:30:00|41765.1|41745.1|41778.4|41758.4|41790.1|41770.1|41746.7|41726.7|107
1632965700000|2021-09-30 01:35:00|41780.1|41760.1|41800.1|41780.1|41812.6|41792.6|41775.9|41755.9|50
1632966000000|2021-09-30 01:40:00|41796.7|41776.7|41844.2|41824.2|41844.2|41824.2|41792.6|41772.6|98
1632966300000|2021-09-30 01:45:00|41845.9|41825.9|41925|41905|41925.8|41905.8|41845.9|41825.9|208
1632966600000|2021-09-30 01:50:00|41922.5|41902.5|41922.5|41902.5|41942.5|41922.5|41907.5|41887.5|83
1632966900000|2021-09-30 01:55:00|41920|41900|41966.8|41946.8|41970|41950|41904.2|41884.2|148
1632967200000|2021-09-30 02:00:00|41970|41950|41993.4|41973.4|42010|41990|41938.4|41918.4|206
1632967500000|2021-09-30 02:05:00|41995|41975|41940|41920|41995|41975|41936.6|41916.6|99
1632967800000|2021-09-30 02:10:00|41939.1|41919.1|41970|41950|41971.6|41951.6|41925|41905|81
1632968100000|2021-09-30 02:15:00|41969.1|41949.1|41987.5|41967.5|42006.6|41986.6|41959.1|41939.1|60
1632968400000|2021-09-30 02:20:00|41984.9|41964.9|41974.1|41954.1|41986.6|41966.6|41974.1|41954.1|13
1632968700000|2021-09-30 02:25:00|41977.4|41957.4|41979.1|41959.1|41993.3|41973.3|41977.4|41957.4|18
1632969000000|2021-09-30 02:30:00|41984.1|41964.1|41954.1|41934.1|41989.1|41969.1|41954.1|41934.1|98
1632969300000|2021-09-30 02:35:00|41953.2|41933.2|41985.7|41965.7|41990|41970|41947.5|41927.5|55
1632969600000|2021-09-30 02:40:00|41984.1|41964.1|42002.5|41982.5|42013.2|41993.2|41984.1|41964.1|72
1632969900000|2021-09-30 02:45:00|42004.1|41984.1|42013.2|41993.2|42014.9|41994.9|41979.1|41959.1|37
1632970200000|2021-09-30 02:50:00|42014.1|41994.1|42011.6|41991.6|42025.7|42005.7|42006.6|41986.6|56
1632970500000|2021-09-30 02:55:00|42010.7|41990.7|42017.3|41997.3|42021.5|42001.5|41994.1|41974.1|68
1632970800000|2021-09-30 03:00:00|42018.2|41998.2|41985.7|41965.7|42021.5|42001.5|41985.7|41965.7|57
1632971100000|2021-09-30 03:05:00|41987.3|41967.3|41968.2|41948.2|41993.2|41973.2|41952.5|41932.5|88
1632971400000|2021-09-30 03:10:00|41966.6|41946.6|41968.2|41948.2|41973.2|41953.2|41960.7|41940.7|30
1632971700000|2021-09-30 03:15:00|41967.3|41947.3|41968.2|41948.2|41978.2|41958.2|41963.2|41943.2|29
1632972000000|2021-09-30 03:20:00|41966.6|41946.6|41969.9|41949.9|41972.4|41952.4|41949.1|41929.1|69
1632972300000|2021-09-30 03:25:00|41967.4|41947.4|41947.4|41927.4|41971.6|41951.6|41940.8|41920.8|86
1632972600000|2021-09-30 03:30:00|41945.8|41925.8|41941.5|41921.5|41945.8|41925.8|41932.4|41912.4|22
1632972900000|2021-09-30 03:35:00|41939.9|41919.9|41949.9|41929.9|41950.8|41930.8|41939.9|41919.9|10
1632973200000|2021-09-30 03:40:00|41950.8|41930.8|41955.8|41935.8|41955.8|41935.8|41950.8|41930.8|11
1632973500000|2021-09-30 03:45:00|41957.4|41937.4|41954.9|41934.9|41987.5|41967.5|41954.9|41934.9|103
1632973800000|2021-09-30 03:50:00|41949.9|41929.9|41955.6|41935.6|41962.4|41942.4|41944|41924|29
1632974100000|2021-09-30 03:55:00|41956.5|41936.5|41961.5|41941.5|41961.5|41941.5|41950.8|41930.8|37
1632974400000|2021-09-30 04:00:00|41960.6|41940.6|41962.4|41942.4|41968.1|41948.1|41954.9|41934.9|64
1632974700000|2021-09-30 04:05:00|41960.8|41940.8|41966.4|41946.4|41966.4|41946.4|41949.9|41929.9|33
1632975000000|2021-09-30 04:10:00|41964.8|41944.8|41962.2|41942.2|41971.4|41951.4|41962.2|41942.2|26
1632975300000|2021-09-30 04:15:00|41961.4|41941.4|41946.4|41926.4|41962.2|41942.2|41944.7|41924.7|17
1632975600000|2021-09-30 04:20:00|41944.7|41924.7|41927.2|41907.2|41946.4|41926.4|41924|41904|37
1632975900000|2021-09-30 04:25:00|41928.9|41908.9|41947.2|41927.2|41947.2|41927.2|41928.9|41908.9|24
1632976200000|2021-09-30 04:30:00|41946.4|41926.4|41939|41919|41955.6|41935.6|41937.3|41917.3|24
1632976500000|2021-09-30 04:35:00|41940.6|41920.6|41956.3|41936.3|41956.3|41936.3|41937.3|41917.3|17
1632976800000|2021-09-30 04:40:00|41958.1|41938.1|41974.8|41954.8|41974.8|41954.8|41958.1|41938.1|36
1632977100000|2021-09-30 04:45:00|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41969|41949|61
1632977400000|2021-09-30 04:50:00|41978.1|41958.1|41975.6|41955.6|41984|41964|41973.1|41953.1|58
1632977700000|2021-09-30 04:55:00|41973.9|41953.9|41953.1|41933.1|41975.6|41955.6|41953.1|41933.1|27
1632978000000|2021-09-30 05:00:00|41950.6|41930.6|41973.1|41953.1|41985.6|41965.6|41938.1|41918.1|88
1632978300000|2021-09-30 05:05:00|41971.4|41951.4|41958.1|41938.1|41971.4|41951.4|41944.8|41924.8|26
1632978600000|2021-09-30 05:10:00|41959.7|41939.7|41928.9|41908.9|41960.6|41940.6|41928.9|41908.9|46
1632978900000|2021-09-30 05:15:00|41925.5|41905.5|41943.9|41923.9|41947.2|41927.2|41921.4|41901.4|34
1632979200000|2021-09-30 05:20:00|41944.8|41924.8|41915.5|41895.5|41944.8|41924.8|41915.5|41895.5|35
1632979500000|2021-09-30 05:25:00|41913|41893|41912.3|41892.3|41933.9|41913.9|41910.5|41890.5|46
1632979800000|2021-09-30 05:30:00|41911.4|41891.4|41928.2|41908.2|41957.3|41937.3|41911.4|41891.4|192
1632980100000|2021-09-30 05:35:00|41929|41909|41917.3|41897.3|41944.8|41924.8|41903.2|41883.2|89
1632980400000|2021-09-30 05:40:00|41918.1|41898.1|41914.8|41894.8|41952.3|41932.3|41914.8|41894.8|126
1632980700000|2021-09-30 05:45:00|41913.9|41893.9|41897.3|41877.3|41913.9|41893.9|41872.3|41852.3|191
1632981000000|2021-09-30 05:50:00|41894.8|41874.8|41898.1|41878.1|41909.8|41889.8|41887.3|41867.3|92
1632981300000|2021-09-30 05:55:00|41897.3|41877.3|41922.2|41902.2|41927.2|41907.2|41892.3|41872.3|48
1632981600000|2021-09-30 06:00:00|41921.4|41901.4|41887.2|41867.2|41938.9|41918.9|41886.4|41866.4|112
1632981900000|2021-09-30 06:05:00|41888.9|41868.9|41914.7|41894.7|41918.9|41898.9|41869.7|41849.7|101
1632982200000|2021-09-30 06:10:00|41916.4|41896.4|41902.2|41882.2|41927.2|41907.2|41893.1|41873.1|85
1632982500000|2021-09-30 06:15:00|41904.7|41884.7|41904.7|41884.7|41917.2|41897.2|41877.2|41857.2|104
1632982800000|2021-09-30 06:20:00|41902.2|41882.2|41877.2|41857.2|41904.7|41884.7|41877.2|41857.2|68
1632983100000|2021-09-30 06:25:00|41876.3|41856.3|41818.8|41798.8|41876.3|41856.3|41818.8|41798.8|211
1632983400000|2021-09-30 06:30:00|41817.2|41797.2|41786.3|41766.3|41819.7|41799.7|41773.1|41753.1|246
1632983700000|2021-09-30 06:35:00|41787.2|41767.2|41806.3|41786.3|41811.3|41791.3|41745.6|41725.6|274
1632984000000|2021-09-30 06:40:00|41809.6|41789.6|41809.7|41789.7|41826.3|41806.3|41802.2|41782.2|150
1632984300000|2021-09-30 06:45:00|41808.1|41788.1|41808.8|41788.8|41808.8|41788.8|41762.2|41742.2|192
1632984600000|2021-09-30 06:50:00|41809.7|41789.7|41813.8|41793.8|41815.4|41795.4|41799.7|41779.7|70
1632984900000|2021-09-30 06:55:00|41814.7|41794.7|41847.9|41827.9|41847.9|41827.9|41808.8|41788.8|130
1632985200000|2021-09-30 07:00:00|41846.3|41826.3|41769.7|41749.7|41856.3|41836.3|41737.2|41717.2|210
1632985500000|2021-09-30 07:05:00|41770.5|41750.5|41626.3|41606.3|41783|41763|41588.8|41568.8|343
1632985800000|2021-09-30 07:10:00|41622.2|41602.2|41565.5|41545.5|41636.3|41616.3|41516.4|41496.4|320
1632986100000|2021-09-30 07:15:00|41564.7|41544.7|41684.7|41664.7|41694.7|41674.7|41564.7|41544.7|177
1632986400000|2021-09-30 07:20:00|41681.4|41661.4|41744.6|41724.6|41774.6|41754.6|41655.5|41635.5|189
1632986700000|2021-09-30 07:25:00|41747.1|41727.1|41739.6|41719.6|41770.5|41750.5|41727.1|41707.1|92
1632987000000|2021-09-30 07:30:00|41741.3|41721.3|41757.1|41737.1|41769.5|41749.5|41739.6|41719.6|75
1632987300000|2021-09-30 07:35:00|41758.8|41738.8|41718.8|41698.8|41782.1|41762.1|41717.1|41697.1|99
1632987600000|2021-09-30 07:40:00|41717.1|41697.1|41744.6|41724.6|41746.2|41726.2|41668.7|41648.7|126
1632987900000|2021-09-30 07:45:00|41747.1|41727.1|41783.7|41763.7|41817.1|41797.1|41747.1|41727.1|96
1632988200000|2021-09-30 07:50:00|41782.1|41762.1|41788.7|41768.7|41806.2|41786.2|41762.1|41742.1|57
1632988500000|2021-09-30 07:55:00|41786.2|41766.2|41793.7|41773.7|41798.7|41778.7|41762.1|41742.1|55
1632988800000|2021-09-30 08:00:00|41796.2|41776.2|41816.2|41796.2|41821.2|41801.2|41783.7|41763.7|73
1632989100000|2021-09-30 08:05:00|41818.7|41798.7|41783.7|41763.7|41821.2|41801.2|41776.2|41756.2|56
1632989400000|2021-09-30 08:10:00|41779.6|41759.6|41705.3|41685.3|41780.3|41760.3|41698.7|41678.7|105
1632989700000|2021-09-30 08:15:00|41707.8|41687.8|41698.7|41678.7|41713.7|41693.7|41675.5|41655.5|67
1632990000000|2021-09-30 08:20:00|41703.7|41683.7|41743.7|41723.7|41752.8|41732.8|41688.7|41668.7|55
1632990300000|2021-09-30 08:25:00|41766.9|41746.9|41728.7|41708.7|41767.8|41747.8|41727.8|41707.8|41
1632990600000|2021-09-30 08:30:00|41727.1|41707.1|41688.7|41668.7|41728.7|41708.7|41681.2|41661.2|54
1632990900000|2021-09-30 08:35:00|41689.6|41669.6|41704.6|41684.6|41727.1|41707.1|41680.4|41660.4|44
1632991200000|2021-09-30 08:40:00|41702.9|41682.9|41653.7|41633.7|41702.9|41682.9|41650.4|41630.4|64
1632991500000|2021-09-30 08:45:00|41652.1|41632.1|41563.7|41543.7|41652.1|41632.1|41552.9|41532.9|171
1632991800000|2021-09-30 08:50:00|41560.4|41540.4|41521.2|41501.2|41560.4|41540.4|41497.8|41477.8|156
1632992100000|2021-09-30 08:55:00|41519.5|41499.5|41579.5|41559.5|41582|41562|41514.5|41494.5|164
1632992400000|2021-09-30 09:00:00|41584.5|41564.5|41622|41602|41626.1|41606.1|41570.4|41550.4|141
1632992700000|2021-09-30 09:05:00|41623.6|41603.6|41649.5|41629.5|41664.5|41644.5|41619.5|41599.5|153
1632993000000|2021-09-30 09:10:00|41648.6|41628.6|41607|41587|41652|41632|41607|41587|59
1632993300000|2021-09-30 09:15:00|41612|41592|41624.5|41604.5|41627|41607|41609.5|41589.5|63
1632993600000|2021-09-30 09:20:00|41622.9|41602.9|41582|41562|41624.5|41604.5|41575.4|41555.4|69
1632993900000|2021-09-30 09:25:00|41584.5|41564.5|41619.5|41599.5|41622|41602|41584.5|41564.5|47
1632994200000|2021-09-30 09:30:00|41620.4|41600.4|41622|41602|41624.5|41604.5|41605.4|41585.4|34
1632994500000|2021-09-30 09:35:00|41619.5|41599.5|41612|41592|41647|41627|41612|41592|44
1632994800000|2021-09-30 09:40:00|41610.4|41590.4|41544.5|41524.5|41610.4|41590.4|41542|41522|112
1632995100000|2021-09-30 09:45:00|41547|41527|41583.6|41563.6|41589.5|41569.5|41509.5|41489.5|117
1632995400000|2021-09-30 09:50:00|41582|41562|41497|41477|41582|41562|41492|41472|92
1632995700000|2021-09-30 09:55:00|41495.4|41475.4|41532|41512|41532|41512|41477|41457|97
1632996000000|2021-09-30 10:00:00|41533.6|41513.6|41539.5|41519.5|41557|41537|41507|41487|79
1632996300000|2021-09-30 10:05:00|41542|41522|41552|41532|41556.1|41536.1|41539.5|41519.5|34
1632996600000|2021-09-30 10:10:00|41552.8|41532.8|41506.9|41486.9|41559.5|41539.5|41504.4|41484.4|72
1632996900000|2021-09-30 10:15:00|41508.6|41488.6|41416.9|41396.9|41519.4|41499.4|41389.4|41369.4|192
1632997200000|2021-09-30 10:20:00|41419.4|41399.4|41246.9|41226.9|41429.4|41409.4|41214.4|41194.4|505
1632997500000|2021-09-30 10:25:00|41252.7|41232.7|41271.9|41251.9|41300.3|41280.3|41252.7|41232.7|225
1632997800000|2021-09-30 10:30:00|41276.9|41256.9|41326.9|41306.9|41326.9|41306.9|41271.9|41251.9|181
1632998100000|2021-09-30 10:35:00|41321.9|41301.9|41321.9|41301.9|41329.4|41309.4|41279.4|41259.4|94
1632998400000|2021-09-30 10:40:00|41324.4|41304.4|41284.4|41264.4|41324.4|41304.4|41284.4|41264.4|161
1632998700000|2021-09-30 10:45:00|41294.4|41274.4|41343.5|41323.5|41355.1|41335.1|41294.4|41274.4|110
1632999000000|2021-09-30 10:50:00|41341|41321|41280.1|41260.1|41345.1|41325.1|41275.1|41255.1|160
1632999300000|2021-09-30 10:55:00|41281.7|41261.7|41172.6|41152.6|41285.1|41265.1|41172.6|41152.6|257
1632999600000|2021-09-30 11:00:00|41176.7|41156.7|41187.6|41167.6|41227.6|41207.6|41165.1|41145.1|202
1632999900000|2021-09-30 11:05:00|41186|41166|41242.6|41222.6|41245.1|41225.1|41185.1|41165.1|92
1633000200000|2021-09-30 11:10:00|41240.1|41220.1|41220.1|41200.1|41240.1|41220.1|41170.3|41150.3|224
1633000500000|2021-09-30 11:15:00|41221.7|41201.7|41260.1|41240.1|41275.8|41255.8|41208.5|41188.5|147
1633000800000|2021-09-30 11:20:00|41258.5|41238.5|41230.1|41210.1|41260.1|41240.1|41227.6|41207.6|171
1633001100000|2021-09-30 11:25:00|41232.6|41212.6|41214.4|41194.4|41252.6|41232.6|41201.9|41181.9|149
1633001400000|2021-09-30 11:30:00|41216|41196|41243.3|41223.3|41280.8|41260.8|41178.5|41158.5|533
1633001700000|2021-09-30 11:35:00|41244.9|41224.9|41238.3|41218.3|41264|41244|41219.9|41199.9|170
1633002000000|2021-09-30 11:40:00|41237.4|41217.4|41172.4|41152.4|41250.8|41230.8|41157.4|41137.4|176
1633002300000|2021-09-30 11:45:00|41174.9|41154.9|41130.8|41110.8|41184.9|41164.9|41103.3|41083.3|193
1633002600000|2021-09-30 11:50:00|41128.3|41108.3|41196.7|41176.7|41204.2|41184.2|41127.4|41107.4|165
1633002900000|2021-09-30 11:55:00|41195.8|41175.8|41199.2|41179.2|41199.2|41179.2|41181.8|41161.8|140
1633003200000|2021-09-30 12:00:00|41197.6|41177.6|41231.1|41211.1|41245.4|41225.4|41181.2|41161.2|367
1633003500000|2021-09-30 12:05:00|41227.9|41207.9|41299.3|41279.3|41309.2|41289.2|41226.1|41206.1|387
1633003800000|2021-09-30 12:10:00|41300.9|41280.9|41313.4|41293.4|41414.9|41394.9|41285.2|41265.2|602
1633004100000|2021-09-30 12:15:00|41315|41295|41240.3|41220.3|41337.5|41317.5|41240.3|41220.3|224
1633004400000|2021-09-30 12:20:00|41222.8|41202.8|41251.1|41231.1|41257.7|41237.7|41211.9|41191.9|249
1633004700000|2021-09-30 12:25:00|41252.7|41232.7|41171.1|41151.1|41261.1|41241.1|41168.6|41148.6|345
1633005000000|2021-09-30 12:30:00|41172.7|41152.7|41154.4|41134.4|41254.3|41234.3|41104.4|41084.4|704
1633005300000|2021-09-30 12:35:00|41151.9|41131.9|41136.9|41116.9|41153.5|41133.5|41029.6|41009.6|632
1633005600000|2021-09-30 12:40:00|41126.9|41106.9|41148.7|41128.7|41211.9|41191.9|41085.3|41065.3|413
1633005900000|2021-09-30 12:45:00|41147.1|41127.1|41068|41048|41148.7|41128.7|41068|41048|342
1633006200000|2021-09-30 12:50:00|41069.6|41049.6|41057.8|41037.8|41090.5|41070.5|41047.1|41027.1|381
1633006500000|2021-09-30 12:55:00|41056.2|41036.2|41063.7|41043.7|41101.9|41081.9|41028.7|41008.7|332
1633006800000|2021-09-30 13:00:00|41066.9|41046.9|40792.1|40772.1|41068.7|41048.7|40792.1|40772.1|980
1633007100000|2021-09-30 13:05:00|40783.7|40763.7|40714.5|40694.5|40799.6|40779.6|40697.1|40677.1|989
1633007400000|2021-09-30 13:10:00|40712|40692|40735.4|40715.4|40735.4|40715.4|40675.6|40655.6|555
1633007700000|2021-09-30 13:15:00|40736.3|40716.3|40720.4|40700.4|40738.8|40718.8|40646.3|40626.3|626
1633008000000|2021-09-30 13:20:00|40725.4|40705.4|40818.6|40798.6|40826.9|40806.9|40667|40647|485
1633008300000|2021-09-30 13:25:00|40816.1|40796.1|40859.5|40839.5|40874.5|40854.5|40769.5|40749.5|468
1633008600000|2021-09-30 13:30:00|40857.9|40837.9|40805.3|40785.3|40857.9|40837.9|40740.3|40720.3|429
1633008900000|2021-09-30 13:35:00|40807.8|40787.8|40696.3|40676.3|40812.7|40792.7|40667.9|40647.9|496
1633009200000|2021-09-30 13:40:00|40693.8|40673.8|40786.3|40766.3|40794.5|40774.5|40691.3|40671.3|429
1633009500000|2021-09-30 13:45:00|40783.8|40763.8|40734.5|40714.5|40783.8|40763.8|40677|40657|538
1633009800000|2021-09-30 13:50:00|40735.4|40715.4|40782.7|40762.7|40798.5|40778.5|40657.7|40637.7|616
1633010100000|2021-09-30 13:55:00|40781.8|40761.8|40703.5|40683.5|40781.8|40761.8|40664.3|40644.3|400
1633010400000|2021-09-30 14:00:00|40701.8|40681.8|40581.3|40561.3|40713.4|40693.4|40551.3|40531.3|716
1633010700000|2021-09-30 14:05:00|40583.8|40563.8|40647.7|40627.7|40657.7|40637.7|40556.3|40536.3|502
1633011000000|2021-09-30 14:10:00|40644.5|40624.5|40688.4|40668.4|40715.2|40695.2|40608.4|40588.4|416
1633011300000|2021-09-30 14:15:00|40690|40670|40562|40542|40695.9|40675.9|40536.8|40516.8|495
1633011600000|2021-09-30 14:20:00|40564.5|40544.5|40536.1|40516.1|40566.1|40546.1|40509.5|40489.5|477
1633011900000|2021-09-30 14:25:00|40538.6|40518.6|40615.2|40595.2|40657.7|40637.7|40527|40507|424
1633012200000|2021-09-30 14:30:00|40613.6|40593.6|40644.5|40624.5|40669.5|40649.5|40602.7|40582.7|444
1633012500000|2021-09-30 14:35:00|40648.6|40628.6|40649.5|40629.5|40729.5|40709.5|40639.5|40619.5|399
1633012800000|2021-09-30 14:40:00|40648.6|40628.6|40659.4|40639.4|40714.4|40694.4|40592|40572|412
1633013100000|2021-09-30 14:45:00|40661.9|40641.9|40610.2|40590.2|40700.2|40680.2|40594.4|40574.4|461
1633013400000|2021-09-30 14:50:00|40609.3|40589.3|40646.9|40626.9|40663.6|40643.6|40609.3|40589.3|209
1633013700000|2021-09-30 14:55:00|40644.4|40624.4|40577.1|40557.1|40644.4|40624.4|40548.7|40528.7|501
1633014000000|2021-09-30 15:00:00|40573.7|40553.7|40690.3|40670.3|40692.8|40672.8|40537.1|40517.1|410
1633014300000|2021-09-30 15:05:00|40693.7|40673.7|40870.3|40850.3|40879.4|40859.4|40679.6|40659.6|760
1633014600000|2021-09-30 15:10:00|40871.9|40851.9|40819.1|40799.1|40880.9|40860.9|40794.1|40774.1|397
1633014900000|2021-09-30 15:15:00|40816.6|40796.6|40924.1|40904.1|40931.6|40911.6|40807.5|40787.5|665
1633015200000|2021-09-30 15:20:00|40920.7|40900.7|40904.8|40884.8|40951.4|40931.4|40855.7|40835.7|588
1633015500000|2021-09-30 15:25:00|40907.3|40887.3|41032.3|41012.3|41032.3|41012.3|40857.3|40837.3|543
1633015800000|2021-09-30 15:30:00|41034.8|41014.8|40969.8|40949.8|41126.4|41106.4|40954.1|40934.1|969
1633016100000|2021-09-30 15:35:00|40970.7|40950.7|40876.4|40856.4|40982.3|40962.3|40868|40848|423
1633016400000|2021-09-30 15:40:00|40873.9|40853.9|40893|40873|40940.5|40920.5|40861.4|40841.4|314
1633016700000|2021-09-30 15:45:00|40890.5|40870.5|40873|40853|40890.5|40870.5|40795.5|40775.5|502
1633017000000|2021-09-30 15:50:00|40875.5|40855.5|40778.2|40758.2|40888|40868|40745.7|40725.7|413
1633017300000|2021-09-30 15:55:00|40775.7|40755.7|40709|40689|40775.7|40755.7|40704|40684|332
1633017600000|2021-09-30 16:00:00|40706.5|40686.5|40714|40694|40737.3|40717.3|40701.5|40681.5|223
1633017900000|2021-09-30 16:05:00|40712.4|40692.4|40680.6|40660.6|40738.1|40718.1|40676.5|40656.5|206
1633018200000|2021-09-30 16:10:00|40681.5|40661.5|40664|40644|40703.1|40683.1|40609.9|40589.9|366
1633018500000|2021-09-30 16:15:00|40662.4|40642.4|40726.5|40706.5|40731.5|40711.5|40646.5|40626.5|281
1633018800000|2021-09-30 16:20:00|40731.5|40711.5|40733.1|40713.1|40799.7|40779.7|40721.5|40701.5|235
1633019100000|2021-09-30 16:25:00|40731.5|40711.5|40803.1|40783.1|40815.6|40795.6|40731.5|40711.5|169
1633019400000|2021-09-30 16:30:00|40799|40779|40856.3|40836.3|40856.3|40836.3|40774.9|40754.9|207
1633019700000|2021-09-30 16:35:00|40854.7|40834.7|40937.9|40917.9|40937.9|40917.9|40848.8|40828.8|219
1633020000000|2021-09-30 16:40:00|40936.3|40916.3|40974.7|40954.7|40984.7|40964.7|40911.5|40891.5|263
1633020300000|2021-09-30 16:45:00|40973.1|40953.1|41017.2|40997.2|41027.9|41007.9|40942.9|40922.9|262
1633020600000|2021-09-30 16:50:00|41011.3|40991.3|40935.4|40915.4|41011.3|40991.3|40897.2|40877.2|330
1633020900000|2021-09-30 16:55:00|40937|40917|40829.7|40809.7|40942.2|40922.2|40770.6|40750.6|1301
1633021200000|2021-09-30 17:00:00|40832.9|40812.9|40928.2|40908.2|40944|40924|40832.9|40812.9|648
1633021500000|2021-09-30 17:05:00|40927.3|40907.3|40984|40964|40994.8|40974.8|40921.5|40901.5|163
1633021800000|2021-09-30 17:10:00|40987.3|40967.3|40973.1|40953.1|40991.4|40971.4|40959|40939|153
1633022100000|2021-09-30 17:15:00|40973.9|40953.9|41010.6|40990.6|41034.8|41014.8|40917.3|40897.3|234
1633022400000|2021-09-30 17:20:00|41008.9|40988.9|40963.9|40943.9|41008.9|40988.9|40951.4|40931.4|124
1633022700000|2021-09-30 17:25:00|40967.2|40947.2|40918.9|40898.9|40970.5|40950.5|40918.9|40898.9|133
1633023000000|2021-09-30 17:30:00|40923.9|40903.9|40878|40858|40936.4|40916.4|40870.5|40850.5|206
1633023300000|2021-09-30 17:35:00|40876.3|40856.3|40897.1|40877.1|40927.1|40907.1|40858|40838|124
1633023600000|2021-09-30 17:40:00|40902.1|40882.1|40897.1|40877.1|40912.9|40892.9|40880.5|40860.5|129
1633023900000|2021-09-30 17:45:00|40902.1|40882.1|40928.7|40908.7|40976.2|40956.2|40902.1|40882.1|103
1633024200000|2021-09-30 17:50:00|40932.1|40912.1|40917.1|40897.1|40932.1|40912.1|40893.7|40873.7|141
1633024500000|2021-09-30 17:55:00|40918.7|40898.7|40935.3|40915.3|40951.9|40931.9|40912.1|40892.1|98
1633024800000|2021-09-30 18:00:00|40938.5|40918.5|40945.3|40925.3|40967.8|40947.8|40889.4|40869.4|114
1633025100000|2021-09-30 18:05:00|40946.9|40926.9|41002.8|40982.8|41002.8|40982.8|40935.3|40915.3|71
1633025400000|2021-09-30 18:10:00|41001.2|40981.2|41005.3|40985.3|41012.8|40992.8|40985.3|40965.3|142
1633025700000|2021-09-30 18:15:00|41007.8|40987.8|40975.3|40955.3|41007.8|40987.8|40975.3|40955.3|46
1633026000000|2021-09-30 18:20:00|40976.9|40956.9|40999.4|40979.4|40999.4|40979.4|40970.3|40950.3|50
1633026300000|2021-09-30 18:25:00|41000.3|40980.3|41020.3|41000.3|41020.3|41000.3|40975.3|40955.3|29
1633026600000|2021-09-30 18:30:00|41022.8|41002.8|41053.5|41033.5|41053.5|41033.5|41020.3|41000.3|85
1633026900000|2021-09-30 18:35:00|41051.9|41031.9|40981.9|40961.9|41051.9|41031.9|40981.9|40961.9|80
1633027200000|2021-09-30 18:40:00|40981|40961|41040.3|41020.3|41046|41026|40981|40961|103
1633027500000|2021-09-30 18:45:00|41044.4|41024.4|41039.4|41019.4|41050.3|41030.3|41031.2|41011.2|46
1633027800000|2021-09-30 18:50:00|41040.3|41020.3|41029.4|41009.4|41083.7|41063.7|41023.7|41003.7|73
1633028100000|2021-09-30 18:55:00|41024.4|41004.4|41037.8|41017.8|41039.4|41019.4|41018.5|40998.5|52
1633028400000|2021-09-30 19:00:00|41036.9|41016.9|40987.7|40967.7|41040.3|41020.3|40985.2|40965.2|57
1633028700000|2021-09-30 19:05:00|40989.4|40969.4|41011.8|40991.8|41017.7|40997.7|40987.7|40967.7|71
1633029000000|2021-09-30 19:10:00|41012.7|40992.7|41011.1|40991.1|41035.2|41015.2|41007.7|40987.7|107
1633029300000|2021-09-30 19:15:00|41012|40992|41032.7|41012.7|41047|41027|41012|40992|55
1633029600000|2021-09-30 19:20:00|41030.2|41010.2|41007.7|40987.7|41030.2|41010.2|41007.7|40987.7|34
1633029900000|2021-09-30 19:25:00|41006.1|40986.1|41017.7|40997.7|41046.8|41026.8|41002.7|40982.7|81
1633030200000|2021-09-30 19:30:00|41020.2|41000.2|41085.2|41065.2|41087.7|41067.7|41017.7|40997.7|89
1633030500000|2021-09-30 19:35:00|41084.3|41064.3|41065.2|41045.2|41090.2|41070.2|41060.2|41040.2|59
1633030800000|2021-09-30 19:40:00|41063.6|41043.6|41027.7|41007.7|41065.2|41045.2|41025.2|41005.2|46
1633031100000|2021-09-30 19:45:00|41025.2|41005.2|41005.2|40985.2|41025.2|41005.2|40992.7|40972.7|98
1633031400000|2021-09-30 19:50:00|41004.3|40984.3|41003.4|40983.4|41026.8|41006.8|40972.7|40952.7|134
1633031700000|2021-09-30 19:55:00|41001.8|40981.8|41001.8|40981.8|41013.4|40993.4|40981.8|40961.8|104
1633032000000|2021-09-30 20:00:00|41000.9|40980.9|41020.9|41000.9|41034.1|41014.1|41000.9|40980.9|92
1633032300000|2021-09-30 20:05:00|41016.8|40996.8|41008.4|40988.4|41018.4|40998.4|40999.3|40979.3|35
1633032600000|2021-09-30 20:10:00|41009.3|40989.3|41004.3|40984.3|41009.3|40989.3|40989.3|40969.3|37
1633032900000|2021-09-30 20:15:00|41005.2|40985.2|41015.9|40995.9|41015.9|40995.9|40996.8|40976.8|17
1633033200000|2021-09-30 20:20:00|41017.5|40997.5|41009.3|40989.3|41017.5|40997.5|41008.4|40988.4|8
1633033500000|2021-09-30 20:25:00|41011.8|40991.8|40995|40975|41011.8|40991.8|40995|40975|47
1633033800000|2021-09-30 20:30:00|40993.4|40973.4|40983.3|40963.3|40993.4|40973.4|40980.8|40960.8|27
1633034100000|2021-09-30 20:35:00|40984.2|40964.2|40978.3|40958.3|40984.2|40964.2|40978.3|40958.3|24
1633034400000|2021-09-30 20:40:00|40980.8|40960.8|41004|40984|41004|40984|40977.4|40957.4|52
1633034700000|2021-09-30 20:45:00|41005.7|40985.7|41014.9|40994.9|41017.4|40997.4|41003.1|40983.1|54
1633035000000|2021-09-30 20:50:00|41019|40999|41008.3|40988.3|41019|40999|40991.5|40971.5|72
1633035300000|2021-09-30 20:55:00|41009.2|40989.2|41005.1|40985.1|41014.2|40994.2|41005.1|40985.1|33
1633039200000|2021-09-30 22:00:00|41013.1|40993.1|41069.8|41049.8|41083.9|41063.9|41004.1|40984.1|98
1633039500000|2021-09-30 22:05:00|41072.3|41052.3|41115.7|41095.7|41120.7|41100.7|41070.7|41050.7|38
1633039800000|2021-09-30 22:10:00|41113.2|41093.2|41105.7|41085.7|41113.2|41093.2|41100.7|41080.7|27
1633040100000|2021-09-30 22:15:00|41104.1|41084.1|41058.2|41038.2|41105.7|41085.7|41056.6|41036.6|19
1633040400000|2021-09-30 22:20:00|41063.2|41043.2|41048.2|41028.2|41064.1|41044.1|41048.2|41028.2|9
1633040700000|2021-09-30 22:25:00|41045.7|41025.7|41025.7|41005.7|41048.2|41028.2|41024.1|41004.1|30
1633041000000|2021-09-30 22:30:00|41023.2|41003.2|41030.7|41010.7|41033.2|41013.2|41023.2|41003.2|34
1633041300000|2021-09-30 22:35:00|41033.2|41013.2|41018.2|40998.2|41035.7|41015.7|41018.2|40998.2|35
1633041600000|2021-09-30 22:40:00|41020.7|41000.7|41015.7|40995.7|41020.7|41000.7|41015.7|40995.7|4
1633041900000|2021-09-30 22:45:00|41018.2|40998.2|41014.1|40994.1|41018.2|40998.2|41014.1|40994.1|1
1633042200000|2021-09-30 22:50:00|41015.7|40995.7|41023.2|41003.2|41025.7|41005.7|41015.7|40995.7|3
1633042500000|2021-09-30 22:55:00|41026.4|41006.4|41030.7|41010.7|41033.2|41013.2|41025.7|41005.7|3
1633042800000|2021-09-30 23:00:00|41033.2|41013.2|41058.2|41038.2|41058.2|41038.2|41031.6|41011.6|23
1633043100000|2021-09-30 23:05:00|41061.4|41041.4|41045.6|41025.6|41079|41059|41045.6|41025.6|41
1633043400000|2021-09-30 23:10:00|41043.1|41023.1|41055.6|41035.6|41060.6|41040.6|41043.1|41023.1|10
1633043700000|2021-09-30 23:15:00|41059.7|41039.7|41060.6|41040.6|41068.1|41048.1|41055.6|41035.6|15
1633044000000|2021-09-30 23:20:00|41061.5|41041.5|41095.6|41075.6|41102.2|41082.2|41061.5|41041.5|28
1633044300000|2021-09-30 23:25:00|41094|41074|41088.8|41068.8|41094|41074|41084|41064|12
1633044600000|2021-09-30 23:30:00|41087.2|41067.2|40999|40979|41087.2|41067.2|40999|40979|129
1633044900000|2021-09-30 23:35:00|41000.6|40980.6|40965.6|40945.6|41000.6|40980.6|40963.1|40943.1|73
1633045200000|2021-09-30 23:40:00|40964.7|40944.7|40975.6|40955.6|40975.6|40955.6|40960.6|40940.6|31
1633045500000|2021-09-30 23:45:00|40974.7|40954.7|40993.1|40973.1|40997.2|40977.2|40968.1|40948.1|35
1633045800000|2021-09-30 23:50:00|40994.7|40974.7|41033.1|41013.1|41033.1|41013.1|40992.2|40972.2|35
1633046100000|2021-09-30 23:55:00|41030.6|41010.6|41026.5|41006.5|41033.1|41013.1|41020.6|41000.6|18
1633046400000|2021-10-01 00:00:00|41023.3|41003.3|41096.5|41076.5|41096.5|41076.5|40980.8|40960.8|134
1633046700000|2021-10-01 00:05:00|41101.5|41081.5|41083.1|41063.1|41101.5|41081.5|41083.1|41063.1|43
1633047000000|2021-10-01 00:10:00|41085.6|41065.6|41064.9|41044.9|41099.9|41079.9|41057.4|41037.4|37
1633047300000|2021-10-01 00:15:00|41059.9|41039.9|41069.8|41049.8|41082.4|41062.4|41057.4|41037.4|20
1633047600000|2021-10-01 00:20:00|41069|41049|41078.9|41058.9|41081.4|41061.4|41054.8|41034.8|16
1633047900000|2021-10-01 00:25:00|41080.5|41060.5|41071.4|41051.4|41083.9|41063.9|41068.9|41048.9|11
1633048200000|2021-10-01 00:30:00|41073.9|41053.9|41052.3|41032.3|41081.4|41061.4|41039.8|41019.8|26
1633048500000|2021-10-01 00:35:00|41051.4|41031.4|41059.8|41039.8|41059.8|41039.8|41029.1|41009.1|34
1633048800000|2021-10-01 00:40:00|41055.7|41035.7|41007.3|40987.3|41055.7|41035.7|41007.3|40987.3|21
1633049100000|2021-10-01 00:45:00|41009.8|40989.8|40979.1|40959.1|41009.8|40989.8|40974.8|40954.8|42
1633049400000|2021-10-01 00:50:00|40978.2|40958.2|40997.3|40977.3|41003|40983|40970.7|40950.7|24
1633049700000|2021-10-01 00:55:00|40995.7|40975.7|40925.7|40905.7|41003.2|40983.2|40925.7|40905.7|61
1633050000000|2021-10-01 01:00:00|40928.2|40908.2|40860.7|40840.7|40932.3|40912.3|40840.7|40820.7|218
1633050300000|2021-10-01 01:05:00|40859.8|40839.8|40794.8|40774.8|40859.8|40839.8|40774.8|40754.8|150
1633050600000|2021-10-01 01:10:00|40799.8|40779.8|40714.3|40694.3|40814.8|40794.8|40695.2|40675.2|266
1633050900000|2021-10-01 01:15:00|40716.8|40696.8|40720.2|40700.2|40732.5|40712.5|40709.3|40689.3|86
1633051200000|2021-10-01 01:20:00|40722.7|40702.7|40738.4|40718.4|40750.9|40730.9|40719.3|40699.3|85
1633051500000|2021-10-01 01:25:00|40741.8|40721.8|40745.9|40725.9|40751.8|40731.8|40733.4|40713.4|52
1633051800000|2021-10-01 01:30:00|40744.3|40724.3|40721|40701|40744.3|40724.3|40720.2|40700.2|33
1633052100000|2021-10-01 01:35:00|40722.7|40702.7|40668.3|40648.3|40725.2|40705.2|40629.2|40609.2|160
1633052400000|2021-10-01 01:40:00|40661.7|40641.7|40682.4|40662.4|40683.3|40663.3|40633.3|40613.3|110
1633052700000|2021-10-01 01:45:00|40683.3|40663.3|40628.3|40608.3|40685.8|40665.8|40628.3|40608.3|59
1633053000000|2021-10-01 01:50:00|40627.4|40607.4|40631.2|40611.2|40631.2|40611.2|40596.7|40576.7|176
1633053300000|2021-10-01 01:55:00|40628.7|40608.7|40657.8|40637.8|40661.9|40641.9|40628.7|40608.7|45
1633053600000|2021-10-01 02:00:00|40659.4|40639.4|40676.9|40656.9|40686.9|40666.9|40657.8|40637.8|42
1633053900000|2021-10-01 02:05:00|40674.4|40654.4|40665.3|40645.3|40676.9|40656.9|40656.9|40636.9|38
1633054200000|2021-10-01 02:10:00|40671.9|40651.9|40691.9|40671.9|40693.5|40673.5|40661.9|40641.9|54
1633054500000|2021-10-01 02:15:00|40694.4|40674.4|40679.4|40659.4|40694.4|40674.4|40675.3|40655.3|27
1633054800000|2021-10-01 02:20:00|40676.9|40656.9|40703.7|40683.7|40703.7|40683.7|40676.9|40656.9|35
1633055100000|2021-10-01 02:25:00|40717.8|40697.8|40727.8|40707.8|40730.3|40710.3|40717.8|40697.8|37
1633055400000|2021-10-01 02:30:00|40730.3|40710.3|40725.3|40705.3|40735.3|40715.3|40719.4|40699.4|26
1633055700000|2021-10-01 02:35:00|40729.4|40709.4|40742.8|40722.8|40752.8|40732.8|40719.4|40699.4|62
1633056000000|2021-10-01 02:40:00|40740.3|40720.3|40730.3|40710.3|40742.8|40722.8|40723.7|40703.7|42
1633056300000|2021-10-01 02:45:00|40725.3|40705.3|40680.3|40660.3|40727.8|40707.8|40679.4|40659.4|39
1633056600000|2021-10-01 02:50:00|40681.2|40661.2|40683.5|40663.5|40690.1|40670.1|40673.7|40653.7|27
1633056900000|2021-10-01 02:55:00|40681.9|40661.9|40689.4|40669.4|40689.4|40669.4|40672.8|40652.8|38
1633057200000|2021-10-01 03:00:00|40691|40671|40722.7|40702.7|40730.3|40710.3|40691|40671|49
1633057500000|2021-10-01 03:05:00|40727.7|40707.7|40712.7|40692.7|40727.7|40707.7|40710.2|40690.2|26
1633057800000|2021-10-01 03:10:00|40710.2|40690.2|40722.7|40702.7|40731.1|40711.1|40697.7|40677.7|49
1633058100000|2021-10-01 03:15:00|40724.3|40704.3|40701.8|40681.8|40726.8|40706.8|40695.2|40675.2|34
1633058400000|2021-10-01 03:20:00|40704.3|40684.3|40687.7|40667.7|40704.3|40684.3|40656.1|40636.1|123
1633058700000|2021-10-01 03:25:00|40688.6|40668.6|40690.2|40670.2|40692.7|40672.7|40670.2|40650.2|40
1633059000000|2021-10-01 03:30:00|40688.6|40668.6|40682.7|40662.7|40690.2|40670.2|40670.2|40650.2|30
1633059300000|2021-10-01 03:35:00|40680.2|40660.2|40696.1|40676.1|40702.7|40682.7|40672.7|40652.7|51
1633059600000|2021-10-01 03:40:00|40695.2|40675.2|40677.7|40657.7|40695.2|40675.2|40665.2|40645.2|35
1633059900000|2021-10-01 03:45:00|40680.9|40660.9|40658.6|40638.6|40692.7|40672.7|40658.6|40638.6|30
1633060200000|2021-10-01 03:50:00|40652.7|40632.7|40677.7|40657.7|40677.7|40657.7|40651.8|40631.8|35
1633060500000|2021-10-01 03:55:00|40675.2|40655.2|40635.2|40615.2|40682.7|40662.7|40633.6|40613.6|32
1633060800000|2021-10-01 04:00:00|40637.7|40617.7|40622.7|40602.7|40640.2|40620.2|40617.7|40597.7|52
1633061100000|2021-10-01 04:05:00|40624.3|40604.3|40605.2|40585.2|40625.2|40605.2|40600.2|40580.2|59
1633061400000|2021-10-01 04:10:00|40602.7|40582.7|40586.1|40566.1|40607.7|40587.7|40586.1|40566.1|61
1633061700000|2021-10-01 04:15:00|40587.7|40567.7|40617.7|40597.7|40620.2|40600.2|40578.6|40558.6|32
1633062000000|2021-10-01 04:20:00|40616.1|40596.1|40647.7|40627.7|40647.7|40627.7|40615.2|40595.2|55
1633062300000|2021-10-01 04:25:00|40645.2|40625.2|40621.8|40601.8|40647.7|40627.7|40621.8|40601.8|32
1633062600000|2021-10-01 04:30:00|40620.9|40600.9|40610.2|40590.2|40621.8|40601.8|40606.8|40586.8|13
1633062900000|2021-10-01 04:35:00|40611.7|40591.7|40620.1|40600.1|40626.7|40606.7|40610.2|40590.2|25
1633063200000|2021-10-01 04:40:00|40622.6|40602.6|40631|40611|40640.1|40620.1|40620.1|40600.1|48
1633063500000|2021-10-01 04:45:00|40632.6|40612.6|40632.6|40612.6|40635.1|40615.1|40616.9|40596.9|38
1633063800000|2021-10-01 04:50:00|40627.6|40607.6|40634.2|40614.2|40634.2|40614.2|40622.6|40602.6|14
1633064100000|2021-10-01 04:55:00|40635.1|40615.1|40620.1|40600.1|40645.1|40625.1|40620.1|40600.1|28
1633064400000|2021-10-01 05:00:00|40622.6|40602.6|40597.6|40577.6|40622.6|40602.6|40581|40561|53
1633064700000|2021-10-01 05:05:00|40596.7|40576.7|40562.6|40542.6|40597.6|40577.6|40560.1|40540.1|52
1633065000000|2021-10-01 05:10:00|40568.3|40548.3|40575.1|40555.1|40581.7|40561.7|40568.3|40548.3|60
1633065300000|2021-10-01 05:15:00|40573.5|40553.5|40620.1|40600.1|40625.1|40605.1|40570.1|40550.1|43
1633065600000|2021-10-01 05:20:00|40621.7|40601.7|40612.6|40592.6|40622.6|40602.6|40582.6|40562.6|42
1633065900000|2021-10-01 05:25:00|40614.2|40594.2|40578.5|40558.5|40614.2|40594.2|40576|40556|33
1633066200000|2021-10-01 05:30:00|40576.9|40556.9|40571.7|40551.7|40576.9|40556.9|40551|40531|85
1633066500000|2021-10-01 05:35:00|40570.8|40550.8|40582.6|40562.6|40583.5|40563.5|40565.1|40545.1|34
1633066800000|2021-10-01 05:40:00|40580.1|40560.1|40600.1|40580.1|40609.2|40589.2|40580.1|40560.1|72
1633067100000|2021-10-01 05:45:00|40596.7|40576.7|40625.1|40605.1|40628.5|40608.5|40596.7|40576.7|30
1633067400000|2021-10-01 05:50:00|40626.7|40606.7|40630.1|40610.1|40641.7|40621.7|40618.5|40598.5|51
1633067700000|2021-10-01 05:55:00|40626|40606|40653.9|40633.9|40654.8|40634.8|40607.6|40587.6|55
1633068000000|2021-10-01 06:00:00|40654.8|40634.8|40725.7|40705.7|40736.7|40716.7|40650.7|40630.7|135
1633068300000|2021-10-01 06:05:00|40727.3|40707.3|40736.6|40716.6|40749.8|40729.8|40727.3|40707.3|81
1633068600000|2021-10-01 06:10:00|40739.1|40719.1|40704.1|40684.1|40739.1|40719.1|40699.1|40679.1|107
1633068900000|2021-10-01 06:15:00|40702.5|40682.5|40728.2|40708.2|40751.6|40731.6|40680.7|40660.7|173
1633069200000|2021-10-01 06:20:00|40729.1|40709.1|40631.6|40611.6|40729.1|40709.1|40609.1|40589.1|118
1633069500000|2021-10-01 06:25:00|40633.2|40613.2|40660.7|40640.7|40679.1|40659.1|40618.2|40598.2|101
1633069800000|2021-10-01 06:30:00|40659.1|40639.1|40686.6|40666.6|40686.6|40666.6|40613.2|40593.2|117
1633070100000|2021-10-01 06:35:00|40688.2|40668.2|40735|40715|40750.7|40730.7|40688.2|40668.2|133
1633070400000|2021-10-01 06:40:00|40734.1|40714.1|40691.6|40671.6|40740.7|40720.7|40691.6|40671.6|57
1633070700000|2021-10-01 06:45:00|40690|40670|40714.1|40694.1|40721.6|40701.6|40684.1|40664.1|47
1633071000000|2021-10-01 06:50:00|40711.6|40691.6|40655|40635|40730|40710|40634.1|40614.1|152
1633071300000|2021-10-01 06:55:00|40658.4|40638.4|40802.5|40782.5|40812.5|40792.5|40658.4|40638.4|213
1633071600000|2021-10-01 07:00:00|40784.5|40764.5|40751.6|40731.6|40812.5|40792.5|40708.4|40688.4|257
1633071900000|2021-10-01 07:05:00|40753.2|40733.2|40817.5|40797.5|40837.5|40817.5|40730|40710|157
1633072200000|2021-10-01 07:10:00|40815.9|40795.9|40837.5|40817.5|40840|40820|40748.4|40728.4|145
1633072500000|2021-10-01 07:15:00|40832.5|40812.5|40879.8|40859.8|40880.7|40860.7|40786.6|40766.6|200
1633072800000|2021-10-01 07:20:00|40880.7|40860.7|40937.5|40917.5|40991.6|40971.6|40849.8|40829.8|247
1633073100000|2021-10-01 07:25:00|40935.7|40915.7|41131.6|41111.6|41138.1|41118.1|40935.7|40915.7|289
1633073400000|2021-10-01 07:30:00|41133.1|41113.1|41066.3|41046.3|41148.1|41128.1|41046.3|41026.3|218
1633073700000|2021-10-01 07:35:00|41067.2|41047.2|41118.1|41098.1|41145.4|41125.4|41067.2|41047.2|137
1633074000000|2021-10-01 07:40:00|41117.2|41097.2|41105.6|41085.6|41123.8|41103.8|41056.5|41036.5|120
1633074300000|2021-10-01 07:45:00|41108.8|41088.8|41108.8|41088.8|41123.8|41103.8|41068.8|41048.8|119
1633074600000|2021-10-01 07:50:00|41109.7|41089.7|41124.7|41104.7|41138.8|41118.8|41083.8|41063.8|105
1633074900000|2021-10-01 07:55:00|41128.8|41108.8|41182.2|41162.2|41268.8|41248.8|41118.8|41098.8|328
1633075200000|2021-10-01 08:00:00|41178.8|41158.8|41304.7|41284.7|41321.3|41301.3|41178.8|41158.8|396
1633075500000|2021-10-01 08:05:00|41307.2|41287.2|41281.5|41261.5|41376.1|41356.1|41271.8|41251.8|515
1633075800000|2021-10-01 08:10:00|41284.9|41264.9|41273.3|41253.3|41367.4|41347.4|41239.3|41219.3|208
1633076100000|2021-10-01 08:15:00|41271.7|41251.7|41233.3|41213.3|41282.4|41262.4|41198.3|41178.3|188
1633076400000|2021-10-01 08:20:00|41236.7|41216.7|41293.3|41273.3|41303.3|41283.3|41216.7|41196.7|119
1633076700000|2021-10-01 08:25:00|41294.2|41274.2|41455.8|41435.8|41467.4|41447.4|41290.8|41270.8|174
1633077000000|2021-10-01 08:30:00|41458.3|41438.3|41568.3|41548.3|41568.3|41548.3|41430.8|41410.8|470
1633077300000|2021-10-01 08:35:00|41570.8|41550.8|41612.4|41592.4|41642.4|41622.4|41565.8|41545.8|324
1633077600000|2021-10-01 08:40:00|41614.9|41594.9|41569.9|41549.9|41648.3|41628.3|41548.3|41528.3|304
1633077900000|2021-10-01 08:45:00|41574.9|41554.9|41559.9|41539.9|41599.9|41579.9|41554.9|41534.9|137
1633078200000|2021-10-01 08:50:00|41562.4|41542.4|41530.8|41510.8|41562.4|41542.4|41473.5|41453.5|246
1633078500000|2021-10-01 08:55:00|41532.4|41512.4|41498.3|41478.3|41535.8|41515.8|41463.3|41443.3|114
1633078800000|2021-10-01 09:00:00|41499.9|41479.9|41501.5|41481.5|41545.6|41525.6|41486.5|41466.5|200
1633079100000|2021-10-01 09:05:00|41497.4|41477.4|41649|41629|41676.5|41656.5|41497.4|41477.4|207
1633079400000|2021-10-01 09:10:00|41647.4|41627.4|41593.9|41573.9|41651.5|41631.5|41574|41554|118
1633079700000|2021-10-01 09:15:00|41598.9|41578.9|41587.4|41567.4|41606.4|41586.4|41585.8|41565.8|48
1633080000000|2021-10-01 09:20:00|41586.4|41566.4|41593.9|41573.9|41637.1|41617.1|41570.5|41550.5|94
1633080300000|2021-10-01 09:25:00|41589.8|41569.8|41603.9|41583.9|41616.4|41596.4|41579.8|41559.8|35
1633080600000|2021-10-01 09:30:00|41605.5|41585.5|41577.3|41557.3|41628.9|41608.9|41574.8|41554.8|79
1633080900000|2021-10-01 09:35:00|41578.2|41558.2|41545.7|41525.7|41579.8|41559.8|41516.4|41496.4|90
1633081200000|2021-10-01 09:40:00|41548.2|41528.2|41511.4|41491.4|41555.5|41535.5|41511.4|41491.4|63
1633081500000|2021-10-01 09:45:00|41513.9|41493.9|41478.2|41458.2|41524.8|41504.8|41472.5|41452.5|93
1633081800000|2021-10-01 09:50:00|41477.3|41457.3|41462.3|41442.3|41488.9|41468.9|41439.8|41419.8|95
1633082100000|2021-10-01 09:55:00|41466.4|41446.4|41523.2|41503.2|41538.2|41518.2|41466.4|41446.4|116
1633082400000|2021-10-01 10:00:00|41524.8|41504.8|41535.7|41515.7|41600.7|41580.7|41523.2|41503.2|100
1633082700000|2021-10-01 10:05:00|41538.2|41518.2|41543.2|41523.2|41555.7|41535.7|41530.7|41510.7|48
1633083000000|2021-10-01 10:10:00|41549.8|41529.8|41620.7|41600.7|41625.7|41605.7|41549.8|41529.8|90
1633083300000|2021-10-01 10:15:00|41623.2|41603.2|41599.8|41579.8|41625.7|41605.7|41592.3|41572.3|90
1633083600000|2021-10-01 10:20:00|41600.7|41580.7|41609.8|41589.8|41609.8|41589.8|41577.3|41557.3|48
1633083900000|2021-10-01 10:25:00|41612.3|41592.3|41597.5|41577.5|41617.3|41597.3|41587.3|41567.3|67
1633084200000|2021-10-01 10:30:00|41595.7|41575.7|41597.3|41577.3|41597.3|41577.3|41577.3|41557.3|46
1633084500000|2021-10-01 10:35:00|41599.8|41579.8|41546.3|41526.3|41599.8|41579.8|41546.3|41526.3|127
1633084800000|2021-10-01 10:40:00|41544.7|41524.7|41552.2|41532.2|41572.2|41552.2|41529.7|41509.7|79
1633085100000|2021-10-01 10:45:00|41550.7|41530.7|41532.2|41512.2|41550.7|41530.7|41525.6|41505.6|50
1633085400000|2021-10-01 10:50:00|41531.3|41511.3|41518.8|41498.8|41568.8|41548.8|41507.2|41487.2|169
1633085700000|2021-10-01 10:55:00|41510.6|41490.6|41493.1|41473.1|41510.6|41490.6|41462.2|41442.2|111
1633086000000|2021-10-01 11:00:00|41491.5|41471.5|41523.1|41503.1|41524|41504|41490.6|41470.6|84
1633086300000|2021-10-01 11:05:00|41520.6|41500.6|41555.6|41535.6|41555.6|41535.6|41509|41489|79
1633086600000|2021-10-01 11:10:00|41556.5|41536.5|41580.6|41560.6|41592.2|41572.2|41555.6|41535.6|73
1633086900000|2021-10-01 11:15:00|41582.2|41562.2|41587.2|41567.2|41594.7|41574.7|41570.6|41550.6|54
1633087200000|2021-10-01 11:20:00|41585.6|41565.6|41604.7|41584.7|41617.2|41597.2|41585.6|41565.6|50
1633087500000|2021-10-01 11:25:00|41607.2|41587.2|41632.9|41612.9|41637.2|41617.2|41605.6|41585.6|183
1633087800000|2021-10-01 11:30:00|41631.3|41611.3|41634.4|41614.4|41649.4|41629.4|41602.9|41582.9|238
1633088100000|2021-10-01 11:35:00|41636.9|41616.9|41616.3|41596.3|41642.9|41622.9|41602.9|41582.9|258
1633088400000|2021-10-01 11:40:00|41615.3|41595.3|41771|41751|41796.9|41776.9|41609.4|41589.4|257
1633088700000|2021-10-01 11:45:00|41773.5|41753.5|41808.5|41788.5|41841.7|41821.7|41773.5|41753.5|415
1633089000000|2021-10-01 11:50:00|41806.9|41786.9|41746|41726|41806.9|41786.9|41711.7|41691.7|254
1633089300000|2021-10-01 11:55:00|41753.7|41733.7|41783.5|41763.5|41846.7|41826.7|41752.6|41732.6|327
1633089600000|2021-10-01 12:00:00|41785.1|41765.1|41796.9|41776.9|41823.5|41803.5|41766.9|41746.9|255
1633089900000|2021-10-01 12:05:00|41793.7|41773.7|41803.5|41783.5|41851|41831|41751.2|41731.2|430
1633090200000|2021-10-01 12:10:00|41801.9|41781.9|41634.9|41614.9|41807.6|41787.6|41633.9|41613.9|611
1633090500000|2021-10-01 12:15:00|41636.4|41616.4|41573|41553|41670.5|41650.5|41556.4|41536.4|413
1633090800000|2021-10-01 12:20:00|41575.5|41555.5|41580.5|41560.5|41617.1|41597.1|41538.9|41518.9|250
1633091100000|2021-10-01 12:25:00|41577.1|41557.1|41507.5|41487.5|41633.7|41613.7|41506|41486|250
1633091400000|2021-10-01 12:30:00|41506|41486|41425.7|41405.7|41515.3|41495.3|41395|41375|564
1633091700000|2021-10-01 12:35:00|41421.6|41401.6|41390.9|41370.9|41436.6|41416.6|41331.9|41311.9|309
1633092000000|2021-10-01 12:40:00|41389.4|41369.4|41452.5|41432.5|41470|41450|41336.6|41316.6|320
1633092300000|2021-10-01 12:45:00|41453.4|41433.4|41375.3|41355.3|41463.4|41443.4|41368.4|41348.4|247
1633092600000|2021-10-01 12:50:00|41377.8|41357.8|41363.4|41343.4|41377.8|41357.8|41305.3|41285.3|284
1633092900000|2021-10-01 12:55:00|41364.3|41344.3|41448.4|41428.4|41465.9|41445.9|41339.3|41319.3|304
1633093200000|2021-10-01 13:00:00|41450.9|41430.9|41468.4|41448.4|41485|41465|41388.4|41368.4|258
1633093500000|2021-10-01 13:05:00|41470.9|41450.9|41530.2|41510.2|41537.7|41517.7|41443.4|41423.4|303
1633093800000|2021-10-01 13:10:00|41532.7|41512.7|41676.6|41656.6|41694.1|41674.1|41532.7|41512.7|408
1633094100000|2021-10-01 13:15:00|41678.2|41658.2|41618.4|41598.4|41696.6|41676.6|41595|41575|254
1633094400000|2021-10-01 13:20:00|41620|41600|41577.5|41557.5|41652.5|41632.5|41574.3|41554.3|211
1633094700000|2021-10-01 13:25:00|41580.6|41560.6|41618.4|41598.4|41640.9|41620.9|41580.6|41560.6|209
1633095000000|2021-10-01 13:30:00|41619.3|41599.3|41670.9|41650.9|41734|41714|41590|41570|449
1633095300000|2021-10-01 13:35:00|41672.5|41652.5|41690.6|41670.6|41735.9|41715.9|41643.4|41623.4|276
1633095600000|2021-10-01 13:40:00|41695.6|41675.6|41651.5|41631.5|41726.5|41706.5|41634|41614|290
1633095900000|2021-10-01 13:45:00|41649.9|41629.9|41674.9|41654.9|41736.5|41716.5|41649.9|41629.9|238
1633096200000|2021-10-01 13:50:00|41672.4|41652.4|41633.3|41613.3|41700.8|41680.8|41619.9|41599.9|245
1633096500000|2021-10-01 13:55:00|41630.8|41610.8|41630.8|41610.8|41715.8|41695.8|41600.8|41580.8|297
1633096800000|2021-10-01 14:00:00|41629.2|41609.2|41618.8|41598.8|41716.5|41696.5|41574.7|41554.7|495
1633097100000|2021-10-01 14:05:00|41621.3|41601.3|41677.8|41657.8|41702.8|41682.8|41600.6|41580.6|297
1633097400000|2021-10-01 14:10:00|41676.3|41656.3|41762.8|41742.8|41762.8|41742.8|41660.1|41640.1|296
1633097700000|2021-10-01 14:15:00|41764.7|41744.7|41792.8|41772.8|41795.3|41775.3|41740.3|41720.3|337
1633098000000|2021-10-01 14:20:00|41795.3|41775.3|41663.7|41643.7|41798.7|41778.7|41630.3|41610.3|377
1633098300000|2021-10-01 14:25:00|41665.3|41645.3|41735.3|41715.3|41783.7|41763.7|41647.1|41627.1|296
1633098600000|2021-10-01 14:30:00|41733.7|41713.7|41670.3|41650.3|41796.9|41776.9|41663.7|41643.7|289
1633098900000|2021-10-01 14:35:00|41665.3|41645.3|41589.6|41569.6|41682.8|41662.8|41547.8|41527.8|307
1633099200000|2021-10-01 14:40:00|41588|41568|41624.4|41604.4|41659.6|41639.6|41575.3|41555.3|194
1633099500000|2021-10-01 14:45:00|41622.8|41602.8|41628|41608|41637.8|41617.8|41596.4|41576.4|319
1633099800000|2021-10-01 14:50:00|41629.6|41609.6|41632.1|41612.1|41691.4|41671.4|41605.5|41585.5|375
1633100100000|2021-10-01 14:55:00|41634.6|41614.6|41701.2|41681.2|41718.7|41698.7|41634.6|41614.6|219
1633100400000|2021-10-01 15:00:00|41699.6|41679.6|41720.7|41700.7|41779.6|41759.6|41689.6|41669.6|397
1633100700000|2021-10-01 15:05:00|41719.2|41699.2|41653.9|41633.9|41722.3|41702.3|41651.4|41631.4|138
1633101000000|2021-10-01 15:10:00|41656.4|41636.4|41728.9|41708.9|41751.4|41731.4|41635.7|41615.7|205
1633101300000|2021-10-01 15:15:00|41731.4|41711.4|41752.1|41732.1|41798|41778|41726.4|41706.4|283
1633101600000|2021-10-01 15:20:00|41754.6|41734.6|41747.7|41727.7|41759.6|41739.6|41705.5|41685.5|213
1633101900000|2021-10-01 15:25:00|41745.9|41725.9|41727.7|41707.7|41760.2|41740.2|41717.7|41697.7|125
1633102200000|2021-10-01 15:30:00|41732.5|41712.5|41807.7|41787.7|41825.2|41805.2|41732.5|41712.5|194
1633102500000|2021-10-01 15:35:00|41806.8|41786.8|41782.7|41762.7|41815.2|41795.2|41782.7|41762.7|206
1633102800000|2021-10-01 15:40:00|41785.2|41765.2|41833.4|41813.4|41840.2|41820.2|41780.2|41760.2|152
1633103100000|2021-10-01 15:45:00|41835.9|41815.9|41768.9|41748.9|41835.9|41815.9|41758.2|41738.2|247
1633103400000|2021-10-01 15:50:00|41770.4|41750.4|41800.2|41780.2|41802.9|41782.9|41769.5|41749.5|113
1633103700000|2021-10-01 15:55:00|41801.8|41781.8|41781.1|41761.1|41813.4|41793.4|41758.3|41738.3|156
1633104000000|2021-10-01 16:00:00|41783.6|41763.6|41775.2|41755.2|41785.2|41765.2|41759.5|41739.5|141
1633104300000|2021-10-01 16:05:00|41780.2|41760.2|41818.6|41798.6|41818.6|41798.6|41778.6|41758.6|243
1633104600000|2021-10-01 16:10:00|41816.1|41796.1|41762.7|41742.7|41817.7|41797.7|41749.2|41729.2|161
1633104900000|2021-10-01 16:15:00|41765.2|41745.2|41758.6|41738.6|41777.7|41757.7|41738.6|41718.6|109
1633105200000|2021-10-01 16:20:00|41760.1|41740.1|41749.5|41729.5|41771.1|41751.1|41713.6|41693.6|116
1633105500000|2021-10-01 16:25:00|41747|41727|41757.2|41737.2|41791.3|41771.3|41741.3|41721.3|105
1633105800000|2021-10-01 16:30:00|41755.6|41735.6|41748.1|41728.1|41763.8|41743.8|41739.7|41719.7|127
1633106100000|2021-10-01 16:35:00|41745.6|41725.6|41756.3|41736.3|41763.8|41743.8|41730.6|41710.6|116
1633106400000|2021-10-01 16:40:00|41757.2|41737.2|41781.9|41761.9|41781.9|41761.9|41756.3|41736.3|121
1633106700000|2021-10-01 16:45:00|41783.5|41763.5|41745.8|41725.8|41816|41796|41745.8|41725.8|340
1633107000000|2021-10-01 16:50:00|41746.7|41726.7|41759.4|41739.4|41781|41761|41731.9|41711.9|201
1633107300000|2021-10-01 16:55:00|41762.8|41742.8|41810.8|41790.8|41832.3|41812.3|41761.9|41741.9|1058
1633107600000|2021-10-01 17:00:00|41812.3|41792.3|41813.5|41793.5|41824.4|41804.4|41779.4|41759.4|263
1633107900000|2021-10-01 17:05:00|41807.8|41787.8|41818.2|41798.2|41820.1|41800.1|41803.7|41783.7|103
1633108200000|2021-10-01 17:10:00|41820.7|41800.7|41839.8|41819.8|41858.2|41838.2|41804.2|41784.2|152
1633108500000|2021-10-01 17:15:00|41842.3|41822.3|41832.3|41812.3|41842.3|41822.3|41825.7|41805.7|51
1633108800000|2021-10-01 17:20:00|41833.2|41813.2|41843.9|41823.9|41853|41833|41825.7|41805.7|202
1633109100000|2021-10-01 17:25:00|41845.5|41825.5|41833.9|41813.9|41849.5|41829.5|41833|41813|72
1633109400000|2021-10-01 17:30:00|41835.5|41815.5|41855.4|41835.4|41885.4|41865.4|41833|41813|108
1633109700000|2021-10-01 17:35:00|41854.5|41834.5|41850.4|41830.4|41866.4|41846.4|41850.4|41830.4|74
1633110000000|2021-10-01 17:40:00|41852.9|41832.9|41853.8|41833.8|41872|41852|41847.9|41827.9|62
1633110300000|2021-10-01 17:45:00|41855.4|41835.4|41892.9|41872.9|41907|41887|41837.9|41817.9|147
1633110600000|2021-10-01 17:50:00|41892|41872|41913.8|41893.8|41913.8|41893.8|41886.3|41866.3|124
1633110900000|2021-10-01 17:55:00|41912.9|41892.9|41912.9|41892.9|41917.9|41897.9|41902.9|41882.9|147
1633111200000|2021-10-01 18:00:00|41913.8|41893.8|41905.4|41885.4|41917|41897|41899.5|41879.5|87
1633111500000|2021-10-01 18:05:00|41904.5|41884.5|41937|41917|41959.5|41939.5|41897|41877|306
1633111800000|2021-10-01 18:10:00|41933.8|41913.8|41911.3|41891.3|41937|41917|41905.4|41885.4|141
1633112100000|2021-10-01 18:15:00|41912.9|41892.9|41901.3|41881.3|41919.5|41899.5|41901.3|41881.3|54
1633112400000|2021-10-01 18:20:00|41902.9|41882.9|41918.5|41898.5|41920.1|41900.1|41901.3|41881.3|43
1633112700000|2021-10-01 18:25:00|41920.1|41900.1|41926.9|41906.9|41946.9|41926.9|41920.1|41900.1|53
1633113000000|2021-10-01 18:30:00|41928.5|41908.5|41937.9|41917.9|41947.9|41927.9|41924.4|41904.4|49
1633113300000|2021-10-01 18:35:00|41938.8|41918.8|41942.8|41922.8|41946.9|41926.9|41934.7|41914.7|30
1633113600000|2021-10-01 18:40:00|41943.8|41923.8|41940.3|41920.3|41945.3|41925.3|41940.3|41920.3|39
1633113900000|2021-10-01 18:45:00|41941.3|41921.3|41936.2|41916.2|41945.3|41925.3|41936.2|41916.2|26
1633114200000|2021-10-01 18:50:00|41937.8|41917.8|41944.4|41924.4|41947.8|41927.8|41930.3|41910.3|25
1633114500000|2021-10-01 18:55:00|41942.8|41922.8|41923.7|41903.7|41945.3|41925.3|41920.3|41900.3|56
1633114800000|2021-10-01 19:00:00|41925.3|41905.3|41952.8|41932.8|41953.7|41933.7|41925.3|41905.3|44
1633115100000|2021-10-01 19:05:00|41953.7|41933.7|41955.3|41935.3|41965.3|41945.3|41950.3|41930.3|54
1633115400000|2021-10-01 19:10:00|41953.7|41933.7|41987.8|41967.8|41987.8|41967.8|41952.8|41932.8|54
1633115700000|2021-10-01 19:15:00|41989.4|41969.4|41976.2|41956.2|42020.3|42000.3|41973|41953|93
1633116000000|2021-10-01 19:20:00|41974.6|41954.6|41951.2|41931.2|41978.7|41958.7|41950.3|41930.3|48
1633116300000|2021-10-01 19:25:00|41953.7|41933.7|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|39
1633116600000|2021-10-01 19:30:00|41951.2|41931.2|41971.2|41951.2|41971.8|41951.8|41949.3|41929.3|91
1633116900000|2021-10-01 19:35:00|41970.3|41950.3|41960.2|41940.2|41970.3|41950.3|41953.7|41933.7|57
1633117200000|2021-10-01 19:40:00|41961.2|41941.2|41970.2|41950.2|41970.2|41950.2|41953.7|41933.7|22
1633117500000|2021-10-01 19:45:00|41971.8|41951.8|41950.2|41930.2|41973.4|41953.4|41950.2|41930.2|89
1633117800000|2021-10-01 19:50:00|41951.2|41931.2|41993.6|41973.6|41996.8|41976.8|41950.2|41930.2|97
1633118100000|2021-10-01 19:55:00|41992.7|41972.7|41987.7|41967.7|42009.3|41989.3|41982.7|41962.7|105
1633118400000|2021-10-01 20:00:00|41990.2|41970.2|41997.7|41977.7|42010.2|41990.2|41985.2|41965.2|49
1633118700000|2021-10-01 20:05:00|41996.1|41976.1|41960.2|41940.2|41996.1|41976.1|41960.2|41940.2|35
1633119000000|2021-10-01 20:10:00|41958.6|41938.6|41942.7|41922.7|41958.6|41938.6|41942.7|41922.7|20
1633119300000|2021-10-01 20:15:00|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|3
1633119600000|2021-10-01 20:20:00|41954.3|41934.3|41962.7|41942.7|41962.7|41942.7|41952.7|41932.7|13
1633119900000|2021-10-01 20:25:00|41964.3|41944.3|41965.2|41945.2|41970.2|41950.2|41961.7|41941.7|24
1633120200000|2021-10-01 20:30:00|41963.6|41943.6|41975.2|41955.2|41975.2|41955.2|41962.7|41942.7|35
1633120500000|2021-10-01 20:35:00|41976.7|41956.7|41970.2|41950.2|41977.7|41957.7|41970.2|41950.2|39
1633120800000|2021-10-01 20:40:00|41973.3|41953.3|41967.6|41947.6|41977.7|41957.7|41967.6|41947.6|26
1633121100000|2021-10-01 20:45:00|41972.6|41952.6|41980.1|41960.1|41992.6|41972.6|41972.6|41952.6|74
1633121400000|2021-10-01 20:50:00|41978.6|41958.6|41970.1|41950.1|41978.6|41958.6|41970.1|41950.1|22
1633121700000|2021-10-01 20:55:00|41975.1|41955.1|41999.2|41979.2|42012.6|41992.6|41975.1|41955.1|74
1633298400000|2021-10-03 22:00:00|42056|42036|42162|42142|42209.5|42189.5|42056|42036|183
1633298700000|2021-10-03 22:05:00|42164.5|42144.5|42162|42142|42174.5|42154.5|42159.5|42139.5|24
1633299000000|2021-10-03 22:10:00|42159.5|42139.5|42174.5|42154.5|42197|42177|42159.5|42139.5|45
1633299300000|2021-10-03 22:15:00|42172.9|42152.9|42222|42202|42223.5|42203.5|42167.9|42147.9|84
1633299600000|2021-10-03 22:20:00|42221|42201|42231.9|42211.9|42231.9|42211.9|42216.9|42196.9|75
1633299900000|2021-10-03 22:25:00|42235|42215|42221|42201|42243.5|42223.5|42221|42201|53
1633300200000|2021-10-03 22:30:00|42221.9|42201.9|42197.9|42177.9|42223.5|42203.5|42197.9|42177.9|22
1633300500000|2021-10-03 22:35:00|42199.4|42179.4|42191.9|42171.9|42201.9|42181.9|42183.4|42163.4|20
1633300800000|2021-10-03 22:40:00|42189.4|42169.4|42166.9|42146.9|42189.4|42169.4|42165.9|42145.9|49
1633301100000|2021-10-03 22:45:00|42165.4|42145.4|42181.9|42161.9|42182.9|42162.9|42161.9|42141.9|20
1633301400000|2021-10-03 22:50:00|42180.4|42160.4|42176.9|42156.9|42180.9|42160.9|42161.9|42141.9|26
1633301700000|2021-10-03 22:55:00|42175.4|42155.4|42166.9|42146.9|42193.4|42173.4|42166.9|42146.9|41
1633302000000|2021-10-03 23:00:00|42157.9|42137.9|42145.4|42125.4|42160.4|42140.4|42141.3|42121.3|19
1633302300000|2021-10-03 23:05:00|42143.8|42123.8|42164.4|42144.4|42165.9|42145.9|42143.8|42123.8|26
1633302600000|2021-10-03 23:10:00|42166.9|42146.9|42157.4|42137.4|42166.9|42146.9|42154.4|42134.4|15
1633302900000|2021-10-03 23:15:00|42158.4|42138.4|42153.8|42133.8|42168.8|42148.8|42153.8|42133.8|19
1633303200000|2021-10-03 23:20:00|42151.3|42131.3|42158.8|42138.8|42161.3|42141.3|42146.3|42126.3|17
1633303500000|2021-10-03 23:25:00|42159.8|42139.8|42154.8|42134.8|42159.8|42139.8|42154.8|42134.8|11
1633303800000|2021-10-03 23:30:00|42156.3|42136.3|42148.8|42128.8|42156.3|42136.3|42146.3|42126.3|7
1633304100000|2021-10-03 23:35:00|42149.8|42129.8|42166.3|42146.3|42173.8|42153.8|42148.8|42128.8|32
1633304400000|2021-10-03 23:40:00|42167.8|42147.8|42165.3|42145.3|42178.8|42158.8|42158.8|42138.8|63
1633304700000|2021-10-03 23:45:00|42168.3|42148.3|42143.7|42123.7|42178.8|42158.8|42143.7|42123.7|34
1633305000000|2021-10-03 23:50:00|42139.7|42119.7|42108.8|42088.8|42139.7|42119.7|42108.8|42088.8|37
1633305300000|2021-10-03 23:55:00|42110.3|42090.3|42111.3|42091.3|42133.8|42113.8|42110.3|42090.3|27
1633305600000|2021-10-04 00:00:00|42112.8|42092.8|42202.8|42182.8|42217.8|42197.8|42111.3|42091.3|102
1633305900000|2021-10-04 00:05:00|42204.3|42184.3|42254.8|42234.8|42254.8|42234.8|42191.2|42171.2|68
1633306200000|2021-10-04 00:10:00|42252.3|42232.3|42189.3|42169.3|42274.3|42254.3|42172.8|42152.8|75
1633306500000|2021-10-04 00:15:00|42186.8|42166.8|42129.3|42109.3|42189.3|42169.3|42126.8|42106.8|37
1633306800000|2021-10-04 00:20:00|42127.7|42107.7|42139.3|42119.3|42145.8|42125.8|42125.2|42105.2|49
1633307100000|2021-10-04 00:25:00|42140.8|42120.8|42106.7|42086.7|42146.8|42126.8|42106.7|42086.7|44
1633307400000|2021-10-04 00:30:00|42107.7|42087.7|42116.7|42096.7|42124.2|42104.2|42106.7|42086.7|23
1633307700000|2021-10-04 00:35:00|42115.2|42095.2|42081.2|42061.2|42121.7|42101.7|42081.2|42061.2|43
1633308000000|2021-10-04 00:40:00|42083.7|42063.7|42015.6|41995.6|42086.2|42066.2|42015.6|41995.6|90
1633308300000|2021-10-04 00:45:00|42012.2|41992.2|42005.6|41985.6|42025.6|42005.6|42005.6|41985.6|83
1633308600000|2021-10-04 00:50:00|42004.1|41984.1|41958.1|41938.1|42004.1|41984.1|41958.1|41938.1|93
1633308900000|2021-10-04 00:55:00|41957.1|41937.1|42006.2|41986.2|42013.7|41993.7|41957.1|41937.1|79
1633309200000|2021-10-04 01:00:00|42007.1|41987.1|41973.7|41953.7|42008.7|41988.7|41973.7|41953.7|52
1633309500000|2021-10-04 01:05:00|41973.6|41953.6|41961.1|41941.1|41981.1|41961.1|41958.6|41938.6|57
1633309800000|2021-10-04 01:10:00|41958.6|41938.6|41992.7|41972.7|41992.7|41972.7|41958.6|41938.6|18
1633310100000|2021-10-04 01:15:00|41994.2|41974.2|42016.1|41996.1|42022.1|42002.1|41994.2|41974.2|60
1633310400000|2021-10-04 01:20:00|42015.1|41995.1|42006.1|41986.1|42016.1|41996.1|41991.1|41971.1|34
1633310700000|2021-10-04 01:25:00|42008.6|41988.6|42028.6|42008.6|42031.1|42011.1|42006.1|41986.1|29
1633311000000|2021-10-04 01:30:00|42026.1|42006.1|42053.6|42033.6|42058.6|42038.6|42013.6|41993.6|47
1633311300000|2021-10-04 01:35:00|42051.1|42031.1|41952.1|41932.1|42063.6|42043.6|41952.1|41932.1|105
1633311600000|2021-10-04 01:40:00|41951.1|41931.1|41863.6|41843.6|41951.1|41931.1|41834.6|41814.6|272
1633311900000|2021-10-04 01:45:00|41861.1|41841.1|41775|41755|41870.1|41850.1|41775|41755|250
1633312200000|2021-10-04 01:50:00|41773.5|41753.5|41777.1|41757.1|41809|41789|41737.5|41717.5|175
1633312500000|2021-10-04 01:55:00|41779.6|41759.6|41852|41832|41852|41832|41774.6|41754.6|99
1633312800000|2021-10-04 02:00:00|41850.5|41830.5|41816.5|41796.5|41850.5|41830.5|41790.5|41770.5|62
1633313100000|2021-10-04 02:05:00|41814.5|41794.5|41834.5|41814.5|41838|41818|41775.5|41755.5|53
1633313400000|2021-10-04 02:10:00|41836|41816|41850.5|41830.5|41859.5|41839.5|41833|41813|31
1633313700000|2021-10-04 02:15:00|41849|41829|41838|41818|41894.5|41874.5|41825.5|41805.5|88
1633314000000|2021-10-04 02:20:00|41840.5|41820.5|41803.5|41783.5|41853|41833|41802|41782|33
1633314300000|2021-10-04 02:25:00|41805|41785|41863|41843|41880.5|41860.5|41768|41748|101
1633314600000|2021-10-04 02:30:00|41855.5|41835.5|41865.5|41845.5|41888|41868|41855.5|41835.5|35
1633314900000|2021-10-04 02:35:00|41860.5|41840.5|41908|41888|41908|41888|41855.5|41835.5|27
1633315200000|2021-10-04 02:40:00|41909.9|41889.9|41924.9|41904.9|41938.9|41918.9|41909.9|41889.9|86
1633315500000|2021-10-04 02:45:00|41922.4|41902.4|41918.4|41898.4|41922.4|41902.4|41912.4|41892.4|16
1633315800000|2021-10-04 02:50:00|41919.9|41899.9|41894.9|41874.9|41922.4|41902.4|41892.4|41872.4|20
1633316100000|2021-10-04 02:55:00|41893.9|41873.9|41867.4|41847.4|41893.9|41873.9|41860.9|41840.9|27
1633316400000|2021-10-04 03:00:00|41864.9|41844.9|41870.4|41850.4|41881.4|41861.4|41864.9|41844.9|17
1633316700000|2021-10-04 03:05:00|41871.9|41851.9|41876.9|41856.9|41888.5|41868.5|41867.9|41847.9|27
1633317000000|2021-10-04 03:10:00|41878.5|41858.5|41865.9|41845.9|41881.9|41861.9|41807.9|41787.9|59
1633317300000|2021-10-04 03:15:00|41875|41855|41877.5|41857.5|41877.5|41857.5|41851.9|41831.9|35
1633317600000|2021-10-04 03:20:00|41875.9|41855.9|41860.9|41840.9|41875.9|41855.9|41852.4|41832.4|5
1633317900000|2021-10-04 03:25:00|41863.4|41843.4|41854.9|41834.9|41865.9|41845.9|41845.9|41825.9|20
1633318200000|2021-10-04 03:30:00|41852.4|41832.4|41840.9|41820.9|41852.4|41832.4|41834.4|41814.4|25
1633318500000|2021-10-04 03:35:00|41843.4|41823.4|41853.4|41833.4|41853.4|41833.4|41835.9|41815.9|23
1633318800000|2021-10-04 03:40:00|41855.9|41835.9|41830.9|41810.9|41868.4|41848.4|41830.9|41810.9|21
1633319100000|2021-10-04 03:45:00|41832.4|41812.4|41862.4|41842.4|41862.4|41842.4|41830.9|41810.9|23
1633319400000|2021-10-04 03:50:00|41863.4|41843.4|41854.9|41834.9|41865.9|41845.9|41853.4|41833.4|13
1633319700000|2021-10-04 03:55:00|41853.4|41833.4|41803.4|41783.4|41855.9|41835.9|41800.9|41780.9|35
1633320000000|2021-10-04 04:00:00|41805.9|41785.9|41824.4|41804.4|41826.9|41806.9|41804.4|41784.4|19
1633320300000|2021-10-04 04:05:00|41825.3|41805.3|41836.8|41816.8|41839.3|41819.3|41822.8|41802.8|20
1633320600000|2021-10-04 04:10:00|41834.3|41814.3|41839.3|41819.3|41839.3|41819.3|41831.8|41811.8|7
1633320900000|2021-10-04 04:15:00|41840.3|41820.3|41866.8|41846.8|41866.8|41846.8|41840.3|41820.3|10
1633321200000|2021-10-04 04:20:00|41868.3|41848.3|41859.3|41839.3|41889.3|41869.3|41859.3|41839.3|22
1633321500000|2021-10-04 04:25:00|41860.8|41840.8|41854.3|41834.3|41866.8|41846.8|41854.3|41834.3|11
1633321800000|2021-10-04 04:30:00|41856.8|41836.8|41879.3|41859.3|41879.3|41859.3|41839.3|41819.3|13
1633322100000|2021-10-04 04:35:00|41878.3|41858.3|41878.3|41858.3|41881.8|41861.8|41869.3|41849.3|22
1633322400000|2021-10-04 04:40:00|41879.3|41859.3|41895.8|41875.8|41896.8|41876.8|41874.3|41854.3|22
1633322700000|2021-10-04 04:45:00|41897.3|41877.3|41894.3|41874.3|41919.3|41899.3|41894.3|41874.3|21
1633323000000|2021-10-04 04:50:00|41893.3|41873.3|41885.3|41865.3|41894.3|41874.3|41884.3|41864.3|4
1633323300000|2021-10-04 04:55:00|41884.3|41864.3|41885.3|41865.3|41890.8|41870.8|41884.3|41864.3|9
1633323600000|2021-10-04 05:00:00|41886.8|41866.8|41939.3|41919.3|41959.3|41939.3|41878.7|41858.7|77
1633323900000|2021-10-04 05:05:00|41938.3|41918.3|41974.3|41954.3|41974.3|41954.3|41931.8|41911.8|40
1633324200000|2021-10-04 05:10:00|41975.2|41955.2|41986.7|41966.7|41986.7|41966.7|41954.2|41934.2|45
1633324500000|2021-10-04 05:15:00|41988.3|41968.3|42001.7|41981.7|42011.7|41991.7|41984.2|41964.2|48
1633324800000|2021-10-04 05:20:00|42002.7|41982.7|41991.7|41971.7|42015.2|41995.2|41971.7|41951.7|52
1633325100000|2021-10-04 05:25:00|41993.7|41973.7|42029.2|42009.2|42034.2|42014.2|41993.7|41973.7|29
1633325400000|2021-10-04 05:30:00|42025.7|42005.7|41991.7|41971.7|42025.7|42005.7|41961.7|41941.7|56
1633325700000|2021-10-04 05:35:00|41994.2|41974.2|41997.7|41977.7|42006.7|41986.7|41989.2|41969.2|20
1633326000000|2021-10-04 05:40:00|41996.7|41976.7|41929.2|41909.2|41996.7|41976.7|41924.2|41904.2|54
1633326300000|2021-10-04 05:45:00|41930.2|41910.2|41975.2|41955.2|41975.2|41955.2|41922.7|41902.7|21
1633326600000|2021-10-04 05:50:00|41976.7|41956.7|41994.2|41974.2|42007.7|41987.7|41976.7|41956.7|41
1633326900000|2021-10-04 05:55:00|41989.2|41969.2|41943.2|41923.2|41990.7|41970.7|41932.7|41912.7|23
1633327200000|2021-10-04 06:00:00|41941.7|41921.7|41934.2|41914.2|41966.7|41946.7|41926.7|41906.7|51
1633327500000|2021-10-04 06:05:00|41932.7|41912.7|41914.2|41894.2|41934.2|41914.2|41911.7|41891.7|37
1633327800000|2021-10-04 06:10:00|41915.1|41895.1|41869.2|41849.2|41920.1|41900.1|41869.2|41849.2|63
1633328100000|2021-10-04 06:15:00|41866.7|41846.7|41871.6|41851.6|41874.1|41854.1|41829.2|41809.2|52
1633328400000|2021-10-04 06:20:00|41869.1|41849.1|41874.1|41854.1|41889.1|41869.1|41866.6|41846.6|43
1633328700000|2021-10-04 06:25:00|41876.6|41856.6|41893.1|41873.1|41899.1|41879.1|41875.6|41855.6|35
1633329000000|2021-10-04 06:30:00|41891.6|41871.6|41899.1|41879.1|41946.6|41926.6|41879.1|41859.1|107
1633329300000|2021-10-04 06:35:00|41900.1|41880.1|41855.1|41835.1|41904.1|41884.1|41854.1|41834.1|47
1633329600000|2021-10-04 06:40:00|41857.1|41837.1|41847.6|41827.6|41862.6|41842.6|41847.6|41827.6|43
1633329900000|2021-10-04 06:45:00|41845.1|41825.1|41819.1|41799.1|41845.1|41825.1|41807.1|41787.1|74
1633330200000|2021-10-04 06:50:00|41820.6|41800.6|41816.1|41796.1|41837.6|41817.6|41804.6|41784.6|44
1633330500000|2021-10-04 06:55:00|41818.6|41798.6|41871.1|41851.1|41872.1|41852.1|41812.1|41792.1|73
1633330800000|2021-10-04 07:00:00|41872.1|41852.1|41786.1|41766.1|41877.1|41857.1|41713.1|41693.1|261
1633331100000|2021-10-04 07:05:00|41784.6|41764.6|41809.6|41789.6|41829.6|41809.6|41772.1|41752.1|81
1633331400000|2021-10-04 07:10:00|41808.1|41788.1|41854.6|41834.6|41854.6|41834.6|41797.1|41777.1|84
1633331700000|2021-10-04 07:15:00|41853.1|41833.1|41834.6|41814.6|41857.1|41837.1|41816.1|41796.1|56
1633332000000|2021-10-04 07:20:00|41833.1|41813.1|41818.6|41798.6|41859.6|41839.6|41812.1|41792.1|81
1633332300000|2021-10-04 07:25:00|41819.6|41799.6|41932.1|41912.1|41958.6|41938.6|41819.6|41799.6|171
1633332600000|2021-10-04 07:30:00|41930.5|41910.5|41882.1|41862.1|41930.5|41910.5|41854|41834|110
1633332900000|2021-10-04 07:35:00|41885.1|41865.1|41908|41888|41928|41908|41883.6|41863.6|64
1633333200000|2021-10-04 07:40:00|41899.5|41879.5|41908.5|41888.5|41921.1|41901.1|41877|41857|50
1633333500000|2021-10-04 07:45:00|41906|41886|41947|41927|41991|41971|41898.5|41878.5|121
1633333800000|2021-10-04 07:50:00|41944.5|41924.5|41922|41902|41962|41942|41919.5|41899.5|124
1633334100000|2021-10-04 07:55:00|41926|41906|41943.5|41923.5|41947|41927|41917|41897|64
1633334400000|2021-10-04 08:00:00|41944.5|41924.5|41938|41918|41987|41967|41934|41914|148
1633334700000|2021-10-04 08:05:00|41937|41917|41937|41917|41947|41927|41927|41907|65
1633335000000|2021-10-04 08:10:00|41932|41912|41943.5|41923.5|42004.5|41984.5|41924.5|41904.5|124
1633335300000|2021-10-04 08:15:00|41941|41921|41948|41928|41972|41952|41933|41913|65
1633335600000|2021-10-04 08:20:00|41949.5|41929.5|41976.5|41956.5|42058|42038|41949.5|41929.5|170
1633335900000|2021-10-04 08:25:00|41976.4|41956.4|41973|41953|42017|41997|41968|41948|94
1633336200000|2021-10-04 08:30:00|41972|41952|41999.9|41979.9|42008|41988|41957.9|41937.9|132
1633336500000|2021-10-04 08:35:00|41997.9|41977.9|42007.9|41987.9|42017.9|41997.9|41975.4|41955.4|103
1633336800000|2021-10-04 08:40:00|42009.4|41989.4|42007.9|41987.9|42047.9|42027.9|42006.4|41986.4|86
1633337100000|2021-10-04 08:45:00|42005.4|41985.4|42012.9|41992.9|42037.9|42017.9|42000.4|41980.4|53
1633337400000|2021-10-04 08:50:00|42015.4|41995.4|42082.9|42062.9|42120.4|42100.4|42007.9|41987.9|145
1633337700000|2021-10-04 08:55:00|42080.4|42060.4|42107.9|42087.9|42110.4|42090.4|42061.9|42041.9|59
1633338000000|2021-10-04 09:00:00|42110.4|42090.4|42175.4|42155.4|42182.9|42162.9|42110.4|42090.4|229
1633338300000|2021-10-04 09:05:00|42177.9|42157.9|42213.9|42193.9|42220.4|42200.4|42155.4|42135.4|134
1633338600000|2021-10-04 09:10:00|42215.4|42195.4|42312.9|42292.9|42324.4|42304.4|42207.9|42187.9|193
1633338900000|2021-10-04 09:15:00|42310.4|42290.4|42260.9|42240.9|42316.9|42296.9|42257.9|42237.9|181
1633339200000|2021-10-04 09:20:00|42264.4|42244.4|42240.4|42220.4|42273.4|42253.4|42240.4|42220.4|75
1633339500000|2021-10-04 09:25:00|42239.4|42219.4|42200.9|42180.9|42245.9|42225.9|42196.9|42176.9|72
1633339800000|2021-10-04 09:30:00|42198.4|42178.4|42175.9|42155.9|42198.4|42178.4|42163.4|42143.4|119
1633340100000|2021-10-04 09:35:00|42173.4|42153.4|42175.9|42155.9|42191.4|42171.4|42157.8|42137.8|45
1633340400000|2021-10-04 09:40:00|42178.4|42158.4|42185.9|42165.9|42193.4|42173.4|42175.9|42155.9|31
1633340700000|2021-10-04 09:45:00|42187.4|42167.4|42211.8|42191.8|42218.3|42198.3|42175.9|42155.9|64
1633341000000|2021-10-04 09:50:00|42210.8|42190.8|42204.9|42184.9|42233.3|42213.3|42203.3|42183.3|68
1633341300000|2021-10-04 09:55:00|42205.8|42185.8|42240.8|42220.8|42250.8|42230.8|42204.3|42184.3|104
1633341600000|2021-10-04 10:00:00|42244.3|42224.3|42258.3|42238.3|42263.3|42243.3|42237.8|42217.8|65
1633341900000|2021-10-04 10:05:00|42259.3|42239.3|42238.3|42218.3|42259.3|42239.3|42234.3|42214.3|65
1633342200000|2021-10-04 10:10:00|42239.3|42219.3|42275.3|42255.3|42288.3|42268.3|42231.8|42211.8|83
1633342500000|2021-10-04 10:15:00|42274.3|42254.3|42271.8|42251.8|42294.3|42274.3|42270.3|42250.3|75
1633342800000|2021-10-04 10:20:00|42270.3|42250.3|42274.3|42254.3|42276.8|42256.8|42248.8|42228.8|57
1633343100000|2021-10-04 10:25:00|42272.8|42252.8|42304.3|42284.3|42314.3|42294.3|42270.8|42250.8|105
1633343400000|2021-10-04 10:30:00|42301.8|42281.8|42330.8|42310.8|42350.8|42330.8|42291.8|42271.8|100
1633343700000|2021-10-04 10:35:00|42329.8|42309.8|42393.8|42373.8|42404.8|42384.8|42325.8|42305.8|121
1633344000000|2021-10-04 10:40:00|42391.3|42371.3|42427.3|42407.3|42450.8|42430.8|42382.3|42362.3|191
1633344300000|2021-10-04 10:45:00|42425.8|42405.8|42403.3|42383.3|42444.8|42424.8|42403.3|42383.3|140
1633344600000|2021-10-04 10:50:00|42402.3|42382.3|42439.8|42419.8|42439.8|42419.8|42393.3|42373.3|84
1633344900000|2021-10-04 10:55:00|42434.8|42414.8|42446.3|42426.3|42453.8|42433.8|42424.7|42404.7|113
1633345200000|2021-10-04 11:00:00|42444.7|42424.7|42427.2|42407.2|42444.7|42424.7|42419.7|42399.7|55
1633345500000|2021-10-04 11:05:00|42424.7|42404.7|42433.2|42413.2|42433.2|42413.2|42412.2|42392.2|55
1633345800000|2021-10-04 11:10:00|42431.7|42411.7|42393.2|42373.2|42433.2|42413.2|42386.7|42366.7|121
1633346100000|2021-10-04 11:15:00|42394.7|42374.7|42363.2|42343.2|42405.7|42385.7|42360.7|42340.7|81
1633346400000|2021-10-04 11:20:00|42362.2|42342.2|42405.7|42385.7|42410.7|42390.7|42357.2|42337.2|80
1633346700000|2021-10-04 11:25:00|42404.7|42384.7|42428.2|42408.2|42463.2|42443.2|42404.7|42384.7|169
1633347000000|2021-10-04 11:30:00|42430.7|42410.7|42441.7|42421.7|42484.2|42464.2|42391.7|42371.7|258
1633347300000|2021-10-04 11:35:00|42440.2|42420.2|42419.2|42399.2|42456.7|42436.7|42396.7|42376.7|309
1633347600000|2021-10-04 11:40:00|42417.7|42397.7|42408.6|42388.6|42428.2|42408.2|42408.6|42388.6|119
1633347900000|2021-10-04 11:45:00|42405.1|42385.1|42425.7|42405.7|42461.7|42441.7|42400.7|42380.7|108
1633348200000|2021-10-04 11:50:00|42423.2|42403.2|42479.1|42459.1|42480.1|42460.1|42420.7|42400.7|117
1633348500000|2021-10-04 11:55:00|42480.1|42460.1|42567.6|42547.6|42580.1|42560.1|42475.1|42455.1|368
1633348800000|2021-10-04 12:00:00|42569.1|42549.1|42642.6|42622.6|42642.6|42622.6|42569.1|42549.1|325
1633349100000|2021-10-04 12:05:00|42645.1|42625.1|42692.1|42672.1|42700.6|42680.6|42640.6|42620.6|386
1633349400000|2021-10-04 12:10:00|42690.6|42670.6|42632.6|42612.6|42715.6|42695.6|42610.1|42590.1|397
1633349700000|2021-10-04 12:15:00|42626.6|42606.6|42687.6|42667.6|42705.1|42685.1|42615.1|42595.1|283
1633350000000|2021-10-04 12:20:00|42682.1|42662.1|42680.1|42660.1|42762.6|42742.6|42637.6|42617.6|502
1633350300000|2021-10-04 12:25:00|42681.6|42661.6|42737.6|42717.6|42750.1|42730.1|42681.6|42661.6|251
1633350600000|2021-10-04 12:30:00|42735.1|42715.1|42685.1|42665.1|42737.6|42717.6|42655.6|42635.6|366
1633350900000|2021-10-04 12:35:00|42686.6|42666.6|42725.1|42705.1|42745.6|42725.6|42683.6|42663.6|186
1633351200000|2021-10-04 12:40:00|42727.6|42707.6|42739.5|42719.5|42753.1|42733.1|42720.1|42700.1|218
1633351500000|2021-10-04 12:45:00|42741|42721|42722|42702|42747|42727|42707|42687|236
1633351800000|2021-10-04 12:50:00|42727|42707|42750|42730|42771|42751|42700|42680|431
1633352100000|2021-10-04 12:55:00|42752.5|42732.5|42775|42755|42848.1|42828.1|42752.5|42732.5|326
1633352400000|2021-10-04 13:00:00|42772|42752|42709.5|42689.5|42780.5|42760.5|42709.5|42689.5|299
1633352700000|2021-10-04 13:05:00|42714.1|42694.1|42673.5|42653.5|42755.1|42735.1|42658.5|42638.5|328
1633353000000|2021-10-04 13:10:00|42675|42655|42763|42743|42772.5|42752.5|42675|42655|201
1633353300000|2021-10-04 13:15:00|42761.5|42741.5|42785|42765|42817|42797|42758|42738|183
1633353600000|2021-10-04 13:20:00|42780|42760|42760.5|42740.5|42792.5|42772.5|42738.5|42718.5|113
1633353900000|2021-10-04 13:25:00|42758|42738|42782|42762|42793|42773|42744.5|42724.5|133
1633354200000|2021-10-04 13:30:00|42783.5|42763.5|42767.5|42747.5|42795|42775|42749|42729|330
1633354500000|2021-10-04 13:35:00|42765|42745|42830|42810|42840|42820|42762.5|42742.5|234
1633354800000|2021-10-04 13:40:00|42831.5|42811.5|42866.9|42846.9|42907.5|42887.5|42818.5|42798.5|379
1633355100000|2021-10-04 13:45:00|42867.5|42847.5|42889.4|42869.4|42917.5|42897.5|42867.5|42847.5|451
1633355400000|2021-10-04 13:50:00|42891.9|42871.9|42934.9|42914.9|42950.5|42930.5|42831.9|42811.9|435
1633355700000|2021-10-04 13:55:00|42932.4|42912.4|42899.4|42879.4|42946.9|42926.9|42876.9|42856.9|394
1633356000000|2021-10-04 14:00:00|42896.9|42876.9|42761.9|42741.9|42914.4|42894.4|42709.4|42689.4|497
1633356300000|2021-10-04 14:05:00|42760.4|42740.4|42819.4|42799.4|42854.4|42834.4|42755.4|42735.4|316
1633356600000|2021-10-04 14:10:00|42816.9|42796.9|42743.4|42723.4|42819.4|42799.4|42743.4|42723.4|274
1633356900000|2021-10-04 14:15:00|42741.9|42721.9|42678.9|42658.9|42796.9|42776.9|42661.4|42641.4|422
1633357200000|2021-10-04 14:20:00|42681.9|42661.9|42543.9|42523.9|42687.9|42667.9|42533.9|42513.9|595
1633357500000|2021-10-04 14:25:00|42544.9|42524.9|42453.9|42433.9|42578.9|42558.9|42453.9|42433.9|424
1633357800000|2021-10-04 14:30:00|42452.4|42432.4|42460.3|42440.3|42520.3|42500.3|42387.4|42367.4|759
1633358100000|2021-10-04 14:35:00|42458.4|42438.4|42561.3|42541.3|42592.8|42572.8|42397.3|42377.3|641
1633358400000|2021-10-04 14:40:00|42559.8|42539.8|42596.8|42576.8|42626.8|42606.8|42555.3|42535.3|379
1633358700000|2021-10-04 14:45:00|42597.8|42577.8|42587.3|42567.3|42630.3|42610.3|42584.8|42564.8|254
1633359000000|2021-10-04 14:50:00|42589.8|42569.8|42395.3|42375.3|42607.3|42587.3|42392.8|42372.8|555
1633359300000|2021-10-04 14:55:00|42396.8|42376.8|42487.8|42467.8|42500.3|42480.3|42396.8|42376.8|218
1633359600000|2021-10-04 15:00:00|42485.3|42465.3|42503.3|42483.3|42514.3|42494.3|42480.8|42460.8|163
1633359900000|2021-10-04 15:05:00|42502.3|42482.3|42459.3|42439.3|42519.3|42499.3|42458.8|42438.8|199
1633360200000|2021-10-04 15:10:00|42464.3|42444.3|42480.3|42460.3|42480.3|42460.3|42439.8|42419.8|143
1633360500000|2021-10-04 15:15:00|42479.3|42459.3|42428.3|42408.3|42479.3|42459.3|42428.3|42408.3|236
1633360800000|2021-10-04 15:20:00|42426.7|42406.7|42317.8|42297.8|42426.7|42406.7|42291.3|42271.3|693
1633361100000|2021-10-04 15:25:00|42316.3|42296.3|42361.2|42341.2|42373.7|42353.7|42298.8|42278.8|239
1633361400000|2021-10-04 15:30:00|42358.2|42338.2|42378.7|42358.7|42399.7|42379.7|42347.2|42327.2|257
1633361700000|2021-10-04 15:35:00|42379.7|42359.7|42324.2|42304.2|42423.7|42403.7|42324.2|42304.2|169
1633362000000|2021-10-04 15:40:00|42326.7|42306.7|42291.2|42271.2|42339.2|42319.2|42262.2|42242.2|193
1633362300000|2021-10-04 15:45:00|42289.7|42269.7|42343.7|42323.7|42361.2|42341.2|42253.7|42233.7|234
1633362600000|2021-10-04 15:50:00|42349.2|42329.2|42411.2|42391.2|42414.2|42394.2|42349.2|42329.2|144
1633362900000|2021-10-04 15:55:00|42408.7|42388.7|42451.2|42431.2|42462.7|42442.7|42377.2|42357.2|190
1633363200000|2021-10-04 16:00:00|42449.7|42429.7|42469.7|42449.7|42473.7|42453.7|42439.7|42419.7|219
1633363500000|2021-10-04 16:05:00|42470.7|42450.7|42469.2|42449.2|42480.7|42460.7|42434.2|42414.2|138
1633363800000|2021-10-04 16:10:00|42471.7|42451.7|42448.2|42428.2|42471.7|42451.7|42448.2|42428.2|178
1633364100000|2021-10-04 16:15:00|42445.7|42425.7|42408.2|42388.2|42452.2|42432.2|42398.2|42378.2|124
1633364400000|2021-10-04 16:20:00|42405.7|42385.7|42342.2|42322.2|42405.7|42385.7|42342.2|42322.2|163
1633364700000|2021-10-04 16:25:00|42338.7|42318.7|42268.7|42248.7|42351.2|42331.2|42250.7|42230.7|228
1633365000000|2021-10-04 16:30:00|42267.2|42247.2|42326.2|42306.2|42326.2|42306.2|42233.7|42213.7|213
1633365300000|2021-10-04 16:35:00|42328.7|42308.7|42301.2|42281.2|42328.7|42308.7|42283.7|42263.7|104
1633365600000|2021-10-04 16:40:00|42298.7|42278.7|42327.1|42307.1|42332.7|42312.7|42293.7|42273.7|107
1633365900000|2021-10-04 16:45:00|42328.6|42308.6|42383.6|42363.6|42383.6|42363.6|42288.6|42268.6|236
1633366200000|2021-10-04 16:50:00|42381.1|42361.1|42366.1|42346.1|42389.1|42369.1|42348.1|42328.1|302
1633366500000|2021-10-04 16:55:00|42367.6|42347.6|42325.1|42305.1|42380.1|42360.1|42316.1|42296.1|547
1633366800000|2021-10-04 17:00:00|42317.6|42297.6|42274.6|42254.6|42326.1|42306.1|42274.6|42254.6|381
1633367100000|2021-10-04 17:05:00|42272.6|42252.6|42322.1|42302.1|42326.1|42306.1|42272.6|42252.6|153
1633367400000|2021-10-04 17:10:00|42314.6|42294.6|42334.6|42314.6|42349.6|42329.6|42298.1|42278.1|80
1633367700000|2021-10-04 17:15:00|42338.6|42318.6|42327.1|42307.1|42339.6|42319.6|42319.6|42299.6|63
1633368000000|2021-10-04 17:20:00|42328.6|42308.6|42368.1|42348.1|42370.6|42350.6|42322.1|42302.1|132
1633368300000|2021-10-04 17:25:00|42366.6|42346.6|42324.1|42304.1|42366.6|42346.6|42322.6|42302.6|70
1633368600000|2021-10-04 17:30:00|42325.6|42305.6|42346.6|42326.6|42349.1|42329.1|42324.1|42304.1|93
1633368900000|2021-10-04 17:35:00|42345.1|42325.1|42364.1|42344.1|42366.6|42346.6|42323.1|42303.1|79
1633369200000|2021-10-04 17:40:00|42362.6|42342.6|42354.1|42334.1|42369.1|42349.1|42339.1|42319.1|53
1633369500000|2021-10-04 17:45:00|42356.6|42336.6|42381.6|42361.6|42384.1|42364.1|42339.6|42319.6|69
1633369800000|2021-10-04 17:50:00|42380.6|42360.6|42374.1|42354.1|42397.6|42377.6|42371.6|42351.6|133
1633370100000|2021-10-04 17:55:00|42375.1|42355.1|42380|42360|42381.5|42361.5|42372.6|42352.6|71
1633370400000|2021-10-04 18:00:00|42379|42359|42367.5|42347.5|42381.5|42361.5|42344|42324|93
1633370700000|2021-10-04 18:05:00|42366.5|42346.5|42359|42339|42374|42354|42356.5|42336.5|38
1633371000000|2021-10-04 18:10:00|42357.5|42337.5|42289|42269|42361.5|42341.5|42281.5|42261.5|104
1633371300000|2021-10-04 18:15:00|42291.5|42271.5|42299|42279|42314|42294|42275|42255|34
1633371600000|2021-10-04 18:20:00|42296.5|42276.5|42319|42299|42330.5|42310.5|42296.5|42276.5|39
1633371900000|2021-10-04 18:25:00|42317|42297|42284|42264|42317|42297|42251.5|42231.5|69
1633372200000|2021-10-04 18:30:00|42281.5|42261.5|42297.5|42277.5|42305.5|42285.5|42263|42243|27
1633372500000|2021-10-04 18:35:00|42299|42279|42301.5|42281.5|42306.5|42286.5|42278.5|42258.5|29
1633372800000|2021-10-04 18:40:00|42300|42280|42315|42295|42315|42295|42281.5|42261.5|70
1633373100000|2021-10-04 18:45:00|42314|42294|42319|42299|42321.5|42301.5|42300.5|42280.5|24
1633373400000|2021-10-04 18:50:00|42314|42294|42311.5|42291.5|42329|42309|42307.5|42287.5|44
1633373700000|2021-10-04 18:55:00|42312.5|42292.5|42321.5|42301.5|42321.5|42301.5|42303|42283|30
1633374000000|2021-10-04 19:00:00|42319|42299|42342|42322|42343|42323|42315.5|42295.5|37
1633374300000|2021-10-04 19:05:00|42343|42323|42316.5|42296.5|42359|42339|42316.5|42296.5|65
1633374600000|2021-10-04 19:10:00|42314|42294|42312.5|42292.5|42314|42294|42284|42264|26
1633374900000|2021-10-04 19:15:00|42315.5|42295.5|42299|42279|42321.5|42301.5|42296.5|42276.5|48
1633375200000|2021-10-04 19:20:00|42298|42278|42281.4|42261.4|42304|42284|42276.5|42256.5|29
1633375500000|2021-10-04 19:25:00|42278.9|42258.9|42273.9|42253.9|42291.4|42271.4|42261.4|42241.4|33
1633375800000|2021-10-04 19:30:00|42274.9|42254.9|42298.9|42278.9|42298.9|42278.9|42262.4|42242.4|49
1633376100000|2021-10-04 19:35:00|42296.4|42276.4|42277.9|42257.9|42296.4|42276.4|42276.4|42256.4|21
1633376400000|2021-10-04 19:40:00|42280.4|42260.4|42296.4|42276.4|42301.4|42281.4|42278.9|42258.9|74
1633376700000|2021-10-04 19:45:00|42297.4|42277.4|42318.9|42298.9|42325.4|42305.4|42297.4|42277.4|37
1633377000000|2021-10-04 19:50:00|42315.4|42295.4|42278.9|42258.9|42315.4|42295.4|42275.4|42255.4|61
1633377300000|2021-10-04 19:55:00|42279.9|42259.9|42266.4|42246.4|42308.9|42288.9|42249.9|42229.9|146
1633377600000|2021-10-04 20:00:00|42267.9|42247.9|42320.4|42300.4|42323.4|42303.4|42265.4|42245.4|35
1633377900000|2021-10-04 20:05:00|42321.9|42301.9|42323.9|42303.9|42328.9|42308.9|42321.9|42301.9|19
1633378200000|2021-10-04 20:10:00|42321.4|42301.4|42318.9|42298.9|42321.4|42301.4|42316.4|42296.4|12
1633378500000|2021-10-04 20:15:00|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|12
1633378800000|2021-10-04 20:20:00|42316.9|42296.9|42313.9|42293.9|42316.9|42296.9|42308.4|42288.4|13
1633379100000|2021-10-04 20:25:00|42316.4|42296.4|42339.9|42319.9|42339.9|42319.9|42316.4|42296.4|44
1633379400000|2021-10-04 20:30:00|42338.9|42318.9|42328.9|42308.9|42339.9|42319.9|42323.9|42303.9|23
1633379700000|2021-10-04 20:35:00|42330.9|42310.9|42338.9|42318.9|42343.9|42323.9|42330.9|42310.9|23
1633380000000|2021-10-04 20:40:00|42337.9|42317.9|42338.9|42318.9|42338.9|42318.9|42336.9|42316.9|8
1633380300000|2021-10-04 20:45:00|42337.4|42317.4|42335.3|42315.3|42337.4|42317.4|42332.8|42312.8|14
1633380600000|2021-10-04 20:50:00|42336.4|42316.4|42312.3|42292.3|42336.4|42316.4|42312.3|42292.3|15
1633380900000|2021-10-04 20:55:00|42314.8|42294.8|42319.8|42299.8|42319.8|42299.8|42312.8|42292.8|31
1633384800000|2021-10-04 22:00:00|42332.7|42312.7|42275.8|42255.8|42337.3|42317.3|42272.3|42252.3|78
1633385100000|2021-10-04 22:05:00|42282.3|42262.3|42290.8|42270.8|42301.8|42281.8|42282.3|42262.3|24
1633385400000|2021-10-04 22:10:00|42288.3|42268.3|42293.3|42273.3|42295.8|42275.8|42271.8|42251.8|17
1633385700000|2021-10-04 22:15:00|42295.8|42275.8|42290.8|42270.8|42295.8|42275.8|42290.8|42270.8|11
1633386000000|2021-10-04 22:20:00|42292.3|42272.3|42293.3|42273.3|42293.3|42273.3|42291.8|42271.8|14
1633386300000|2021-10-04 22:25:00|42293.2|42273.2|42293.2|42273.2|42294.7|42274.7|42293.2|42273.2|13
1633386600000|2021-10-04 22:30:00|42294.7|42274.7|42295.7|42275.7|42295.7|42275.7|42294.7|42274.7|6
1633386900000|2021-10-04 22:35:00|42298.2|42278.2|42300.7|42280.7|42300.7|42280.7|42295.7|42275.7|8
1633387200000|2021-10-04 22:40:00|42301.7|42281.7|42305.7|42285.7|42308.2|42288.2|42300.7|42280.7|14
1633387500000|2021-10-04 22:45:00|42303.2|42283.2|42297.2|42277.2|42303.2|42283.2|42297.2|42277.2|4
1633387800000|2021-10-04 22:50:00|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|4
1633388100000|2021-10-04 22:55:00|42296.2|42276.2|42292.2|42272.2|42296.2|42276.2|42289.7|42269.7|11
1633388400000|2021-10-04 23:00:00|42293.2|42273.2|42307.2|42287.2|42312.2|42292.2|42293.2|42273.2|16
1633388700000|2021-10-04 23:05:00|42305.7|42285.7|42292.2|42272.2|42305.7|42285.7|42279.7|42259.7|17
1633389000000|2021-10-04 23:10:00|42293.7|42273.7|42324.7|42304.7|42324.7|42304.7|42293.7|42273.7|17
1633389300000|2021-10-04 23:15:00|42322.2|42302.2|42299.7|42279.7|42322.2|42302.2|42299.7|42279.7|4
1633389600000|2021-10-04 23:20:00|42298.7|42278.7|42297.2|42277.2|42298.7|42278.7|42279.7|42259.7|11
1633389900000|2021-10-04 23:25:00|42294.7|42274.7|42262.2|42242.2|42294.7|42274.7|42262.2|42242.2|20
1633390200000|2021-10-04 23:30:00|42259.7|42239.7|42274.7|42254.7|42277.2|42257.2|42254.7|42234.7|18
1633390500000|2021-10-04 23:35:00|42273.2|42253.2|42279.7|42259.7|42283.7|42263.7|42273.2|42253.2|9
1633390800000|2021-10-04 23:40:00|42277.2|42257.2|42259.7|42239.7|42277.2|42257.2|42247.2|42227.2|22
1633391100000|2021-10-04 23:45:00|42263.2|42243.2|42260.7|42240.7|42265.7|42245.7|42249.2|42229.2|8
1633391400000|2021-10-04 23:50:00|42262.1|42242.1|42264.2|42244.2|42276.1|42256.1|42262.1|42242.1|24
1633391700000|2021-10-04 23:55:00|42262.7|42242.7|42273.6|42253.6|42276.1|42256.1|42262.1|42242.1|22
1633392000000|2021-10-05 00:00:00|42275.1|42255.1|42302.6|42282.6|42308.6|42288.6|42261.1|42241.1|20
1633392300000|2021-10-05 00:05:00|42301.1|42281.1|42287.6|42267.6|42303.6|42283.6|42277.6|42257.6|69
1633392600000|2021-10-05 00:10:00|42286.1|42266.1|42270.1|42250.1|42292.6|42272.6|42267.6|42247.6|37
1633392900000|2021-10-05 00:15:00|42271.6|42251.6|42226.6|42206.6|42277.6|42257.6|42224.1|42204.1|41
1633393200000|2021-10-05 00:20:00|42229.1|42209.1|42206.1|42186.1|42229.1|42209.1|42195.6|42175.6|72
1633393500000|2021-10-05 00:25:00|42204.1|42184.1|42212.1|42192.1|42214.6|42194.6|42202.1|42182.1|44
1633393800000|2021-10-05 00:30:00|42210.6|42190.6|42181.6|42161.6|42212.1|42192.1|42175.1|42155.1|45
1633394100000|2021-10-05 00:35:00|42180.1|42160.1|42173.1|42153.1|42181.6|42161.6|42163.1|42143.1|70
1633394400000|2021-10-05 00:40:00|42171.6|42151.6|42136.6|42116.6|42171.6|42151.6|42136.6|42116.6|54
1633394700000|2021-10-05 00:45:00|42135.6|42115.6|42135.6|42115.6|42146.6|42126.6|42131.6|42111.6|44
1633395000000|2021-10-05 00:50:00|42137|42117|42153.5|42133.5|42153.5|42133.5|42135.6|42115.6|79
1633395300000|2021-10-05 00:55:00|42152|42132|42148|42128|42152|42132|42135.5|42115.5|40
1633395600000|2021-10-05 01:00:00|42143|42123|42148|42128|42188|42168|42136|42116|120
1633395900000|2021-10-05 01:05:00|42144|42124|42088.5|42068.5|42148|42128|42087|42067|122
1633396200000|2021-10-05 01:10:00|42087|42067|42087|42067|42109.5|42089.5|42082|42062|127
1633396500000|2021-10-05 01:15:00|42086|42066|42028|42008|42099.5|42079.5|42024.5|42004.5|217
1633396800000|2021-10-05 01:20:00|42027|42007|42000.5|41980.5|42027|42007|41979.5|41959.5|123
1633397100000|2021-10-05 01:25:00|42002|41982|42018|41998|42023.5|42003.5|42002|41982|32
1633397400000|2021-10-05 01:30:00|42016.5|41996.5|41975|41955|42016.5|41996.5|41963|41943|62
1633397700000|2021-10-05 01:35:00|41973|41953|41998|41978|42003|41983|41944|41924|249
1633398000000|2021-10-05 01:40:00|41995.5|41975.5|42044.5|42024.5|42049.5|42029.5|41990.5|41970.5|52
1633398300000|2021-10-05 01:45:00|42045.5|42025.5|42078|42058|42079.5|42059.5|42043|42023|88
1633398600000|2021-10-05 01:50:00|42079.5|42059.5|42145.5|42125.5|42149|42129|42079.5|42059.5|134
1633398900000|2021-10-05 01:55:00|42147|42127|42136.5|42116.5|42173|42153|42123|42103|66
1633399200000|2021-10-05 02:00:00|42138|42118|42126.5|42106.5|42138|42118|42099|42079|51
1633399500000|2021-10-05 02:05:00|42129|42109|42125|42105|42169|42149|42125|42105|46
1633399800000|2021-10-05 02:10:00|42124|42104|42119|42099|42135|42115|42110.5|42090.5|41
1633400100000|2021-10-05 02:15:00|42117.5|42097.5|42136.5|42116.5|42140.4|42120.4|42110.4|42090.4|31
1633400400000|2021-10-05 02:20:00|42137.9|42117.9|42113.9|42093.9|42147.4|42127.4|42113.9|42093.9|24
1633400700000|2021-10-05 02:25:00|42115.4|42095.4|42140.9|42120.9|42140.9|42120.9|42101.4|42081.4|50
1633401000000|2021-10-05 02:30:00|42143.4|42123.4|42192.9|42172.9|42197.9|42177.9|42143.4|42123.4|57
1633401300000|2021-10-05 02:35:00|42194.4|42174.4|42264.4|42244.4|42264.4|42244.4|42190.4|42170.4|122
1633401600000|2021-10-05 02:40:00|42266.9|42246.9|42269.4|42249.4|42270.4|42250.4|42244.4|42224.4|50
1633401900000|2021-10-05 02:45:00|42270.4|42250.4|42275.4|42255.4|42286.9|42266.9|42270.4|42250.4|43
1633402200000|2021-10-05 02:50:00|42274.4|42254.4|42271.9|42251.9|42285.4|42265.4|42269.4|42249.4|24
1633402500000|2021-10-05 02:55:00|42270.4|42250.4|42321.9|42301.9|42321.9|42301.9|42266.4|42246.4|118
1633402800000|2021-10-05 03:00:00|42323.4|42303.4|42341.9|42321.9|42361.9|42341.9|42316.9|42296.9|96
1633403100000|2021-10-05 03:05:00|42340.4|42320.4|42310.4|42290.4|42340.4|42320.4|42309.4|42289.4|43
1633403400000|2021-10-05 03:10:00|42309.4|42289.4|42306.9|42286.9|42326.9|42306.9|42305.4|42285.4|52
1633403700000|2021-10-05 03:15:00|42309.8|42289.8|42271.9|42251.9|42314.4|42294.4|42265.4|42245.4|63
1633404000000|2021-10-05 03:20:00|42270.9|42250.9|42264.4|42244.4|42270.9|42250.9|42251.9|42231.9|37
1633404300000|2021-10-05 03:25:00|42265.8|42245.8|42248.9|42228.9|42268.3|42248.3|42248.9|42228.9|44
1633404600000|2021-10-05 03:30:00|42246.4|42226.4|42158.9|42138.9|42246.4|42226.4|42158.9|42138.9|78
1633404900000|2021-10-05 03:35:00|42156.4|42136.4|42219.3|42199.3|42219.3|42199.3|42156.4|42136.4|45
1633405200000|2021-10-05 03:40:00|42216.4|42196.4|42209.3|42189.3|42220.3|42200.3|42199.3|42179.3|34
1633405500000|2021-10-05 03:45:00|42207.8|42187.8|42196.8|42176.8|42207.8|42187.8|42167.8|42147.8|39
1633405800000|2021-10-05 03:50:00|42198.3|42178.3|42214.3|42194.3|42215.8|42195.8|42195.3|42175.3|34
1633406100000|2021-10-05 03:55:00|42216.8|42196.8|42211.8|42191.8|42216.8|42196.8|42206.8|42186.8|8
1633406400000|2021-10-05 04:00:00|42213.3|42193.3|42191.8|42171.8|42216.8|42196.8|42185.3|42165.3|20
1633406700000|2021-10-05 04:05:00|42194.3|42174.3|42189.3|42169.3|42203.3|42183.3|42184.3|42164.3|9
1633407000000|2021-10-05 04:10:00|42186.8|42166.8|42176.8|42156.8|42194.3|42174.3|42176.8|42156.8|10
1633407300000|2021-10-05 04:15:00|42174.3|42154.3|42169.3|42149.3|42174.3|42154.3|42156.8|42136.8|24
1633407600000|2021-10-05 04:20:00|42171.8|42151.8|42161.8|42141.8|42171.8|42151.8|42154.3|42134.3|25
1633407900000|2021-10-05 04:25:00|42160.3|42140.3|42134.3|42114.3|42160.3|42140.3|42129.8|42109.8|44
1633408200000|2021-10-05 04:30:00|42135.8|42115.8|42109.3|42089.3|42136.8|42116.8|42099.3|42079.3|49
1633408500000|2021-10-05 04:35:00|42113.3|42093.3|42104.3|42084.3|42120.3|42100.3|42104.3|42084.3|15
1633408800000|2021-10-05 04:40:00|42101.8|42081.8|42124.3|42104.3|42126.8|42106.8|42099.3|42079.3|15
1633409100000|2021-10-05 04:45:00|42122.8|42102.8|42121.8|42101.8|42139.3|42119.3|42119.3|42099.3|20
1633409400000|2021-10-05 04:50:00|42119.3|42099.3|42109.2|42089.2|42119.3|42099.3|42109.2|42089.2|15
1633409700000|2021-10-05 04:55:00|42107.8|42087.8|42121.7|42101.7|42129.2|42109.2|42106.7|42086.7|29
1633410000000|2021-10-05 05:00:00|42119.2|42099.2|42119.2|42099.2|42131.7|42111.7|42107.8|42087.8|33
1633410300000|2021-10-05 05:05:00|42116.7|42096.7|42134.2|42114.2|42139.2|42119.2|42099.2|42079.2|30
1633410600000|2021-10-05 05:10:00|42132.7|42112.7|42081.7|42061.7|42136.7|42116.7|42077.7|42057.7|50
1633410900000|2021-10-05 05:15:00|42084.2|42064.2|42059.2|42039.2|42091.7|42071.7|42056.7|42036.7|31
1633411200000|2021-10-05 05:20:00|42061.2|42041.2|42069.2|42049.2|42079.2|42059.2|42061.2|42041.2|23
1633411500000|2021-10-05 05:25:00|42067.7|42047.7|42099.2|42079.2|42106.7|42086.7|42060.2|42040.2|29
1633411800000|2021-10-05 05:30:00|42096.7|42076.7|42054.2|42034.2|42096.7|42076.7|42054.2|42034.2|18
1633412100000|2021-10-05 05:35:00|42051.7|42031.7|42034.2|42014.2|42051.7|42031.7|42034.2|42014.2|34
1633412400000|2021-10-05 05:40:00|42033.2|42013.2|42000.2|41980.2|42033.2|42013.2|41996.2|41976.2|62
1633412700000|2021-10-05 05:45:00|42003.2|41983.2|42016.7|41996.7|42019.2|41999.2|42001.7|41981.7|20
1633413000000|2021-10-05 05:50:00|42015.2|41995.2|42021.7|42001.7|42024.2|42004.2|41999.2|41979.2|30
1633413300000|2021-10-05 05:55:00|42020.2|42000.2|42025.2|42005.2|42029.2|42009.2|42011.7|41991.7|24
1633413600000|2021-10-05 06:00:00|42024.2|42004.2|42023.1|42003.1|42054.2|42034.2|42009.2|41989.2|116
1633413900000|2021-10-05 06:05:00|42021.7|42001.7|41870.6|41850.6|42021.7|42001.7|41864.2|41844.2|251
1633414200000|2021-10-05 06:10:00|41867.7|41847.7|41919.1|41899.1|41923.1|41903.1|41861.7|41841.7|126
1633414500000|2021-10-05 06:15:00|41917.7|41897.7|41909.1|41889.1|41929.1|41909.1|41874.1|41854.1|76
1633414800000|2021-10-05 06:20:00|41907.7|41887.7|41939.1|41919.1|41960.6|41940.6|41897.7|41877.7|92
1633415100000|2021-10-05 06:25:00|41937.6|41917.6|41954.1|41934.1|41954.1|41934.1|41919.1|41899.1|48
1633415400000|2021-10-05 06:30:00|41952.6|41932.6|41914.1|41894.1|41964.1|41944.1|41914.1|41894.1|94
1633415700000|2021-10-05 06:35:00|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41877.6|41857.6|69
1633416000000|2021-10-05 06:40:00|41917.1|41897.1|41936.6|41916.6|41939.1|41919.1|41909.1|41889.1|67
1633416300000|2021-10-05 06:45:00|41939.1|41919.1|41900.1|41880.1|41939.1|41919.1|41900.1|41880.1|50
1633416600000|2021-10-05 06:50:00|41901.6|41881.6|41924.1|41904.1|41939.1|41919.1|41890.6|41870.6|82
1633416900000|2021-10-05 06:55:00|41920.1|41900.1|41919.1|41899.1|41921.6|41901.6|41888.1|41868.1|91
1633417200000|2021-10-05 07:00:00|41916.1|41896.1|41866.1|41846.1|41916.1|41896.1|41796.1|41776.1|307
1633417500000|2021-10-05 07:05:00|41865.1|41845.1|41932.1|41912.1|41956.1|41936.1|41850.1|41830.1|132
1633417800000|2021-10-05 07:10:00|41928.6|41908.6|42037.6|42017.6|42037.6|42017.6|41916.1|41896.1|186
1633418100000|2021-10-05 07:15:00|42039.1|42019.1|42044.6|42024.6|42098.6|42078.6|42039.1|42019.1|133
1633418400000|2021-10-05 07:20:00|42049.1|42029.1|42135.1|42115.1|42140.1|42120.1|42041.1|42021.1|132
1633418700000|2021-10-05 07:25:00|42133.6|42113.6|42115.1|42095.1|42140.1|42120.1|42090.1|42070.1|121
1633419000000|2021-10-05 07:30:00|42113.6|42093.6|42067.6|42047.6|42120.1|42100.1|42050.1|42030.1|99
1633419300000|2021-10-05 07:35:00|42070.1|42050.1|42048.6|42028.6|42082.6|42062.6|42006.1|41986.1|91
1633419600000|2021-10-05 07:40:00|42050.1|42030.1|41972.1|41952.1|42050.1|42030.1|41934.6|41914.6|217
1633419900000|2021-10-05 07:45:00|41970.6|41950.6|41948.1|41928.1|41989.6|41969.6|41923.1|41903.1|112
1633420200000|2021-10-05 07:50:00|41945.6|41925.6|41982.1|41962.1|41990.6|41970.6|41931.6|41911.6|72
1633420500000|2021-10-05 07:55:00|41983.6|41963.6|41980.6|41960.6|42024.6|42004.6|41978.1|41958.1|70
1633420800000|2021-10-05 08:00:00|41983.1|41963.1|42082.5|42062.5|42082.5|42062.5|41946.6|41926.6|172
1633421100000|2021-10-05 08:05:00|42083.5|42063.5|42077.1|42057.1|42088.5|42068.5|42027.1|42007.1|126
1633421400000|2021-10-05 08:10:00|42075.6|42055.6|42178.1|42158.1|42183.5|42163.5|42049.6|42029.6|168
1633421700000|2021-10-05 08:15:00|42176|42156|42145.6|42125.6|42183.5|42163.5|42140.6|42120.6|151
1633422000000|2021-10-05 08:20:00|42142|42122|42117|42097|42151|42131|42117|42097|68
1633422300000|2021-10-05 08:25:00|42118.1|42098.1|42012|41992|42119.5|42099.5|42007|41987|144
1633422600000|2021-10-05 08:30:00|42010.5|41990.5|41947|41927|42062|42042|41912|41892|216
1633422900000|2021-10-05 08:35:00|41952|41932|41920.5|41900.5|41986|41966|41919.5|41899.5|110
1633423200000|2021-10-05 08:40:00|41918|41898|41907|41887|41939.5|41919.5|41882|41862|123
1633423500000|2021-10-05 08:45:00|41902|41882|41897|41877|41910|41890|41874.5|41854.5|115
1633423800000|2021-10-05 08:50:00|41899.5|41879.5|41932|41912|41947|41927|41897|41877|62
1633424100000|2021-10-05 08:55:00|41934.5|41914.5|41957|41937|41959.5|41939.5|41927|41907|61
1633424400000|2021-10-05 09:00:00|41952|41932|41897|41877|41979.5|41959.5|41887|41867|114
1633424700000|2021-10-05 09:05:00|41898.5|41878.5|41921|41901|41924.5|41904.5|41888|41868|62
1633425000000|2021-10-05 09:10:00|41917|41897|41968|41948|41971|41951|41894.5|41874.5|64
1633425300000|2021-10-05 09:15:00|41963|41943|41961|41941|41964.5|41944.5|41927|41907|55
1633425600000|2021-10-05 09:20:00|41962|41942|41968.4|41948.4|41978.5|41958.5|41949.5|41929.5|47
1633425900000|2021-10-05 09:25:00|41970.9|41950.9|41948.4|41928.4|41970.9|41950.9|41945.9|41925.9|17
1633426200000|2021-10-05 09:30:00|41943.4|41923.4|41909.5|41889.5|41943.4|41923.4|41865.9|41845.9|106
1633426500000|2021-10-05 09:35:00|41910.5|41890.5|41920.9|41900.9|41920.9|41900.9|41872|41852|41
1633426800000|2021-10-05 09:40:00|41922.4|41902.4|41927.4|41907.4|41938.4|41918.4|41917.4|41897.4|43
1633427100000|2021-10-05 09:45:00|41928.4|41908.4|41940.9|41920.9|41944.9|41924.9|41923.4|41903.4|32
1633427400000|2021-10-05 09:50:00|41943.4|41923.4|41950.9|41930.9|41975.9|41955.9|41935.9|41915.9|77
1633427700000|2021-10-05 09:55:00|41948.4|41928.4|41950.9|41930.9|41953.4|41933.4|41943.4|41923.4|19
1633428000000|2021-10-05 10:00:00|41948.4|41928.4|41905.9|41885.9|41948.4|41928.4|41884.4|41864.4|58
1633428300000|2021-10-05 10:05:00|41908.4|41888.4|41898.4|41878.4|41908.4|41888.4|41853.4|41833.4|105
1633428600000|2021-10-05 10:10:00|41899.9|41879.9|41924.4|41904.4|41930.9|41910.9|41899.9|41879.9|49
1633428900000|2021-10-05 10:15:00|41925.9|41905.9|41914.9|41894.9|41938.4|41918.4|41905.9|41885.9|49
1633429200000|2021-10-05 10:20:00|41916.3|41896.3|41959.9|41939.9|41969.9|41949.9|41913.4|41893.4|93
1633429500000|2021-10-05 10:25:00|41957.4|41937.4|41917.4|41897.4|41959.9|41939.9|41917.4|41897.4|28
1633429800000|2021-10-05 10:30:00|41918.8|41898.8|41905.3|41885.3|41926.3|41906.3|41898.8|41878.8|36
1633430100000|2021-10-05 10:35:00|41906.3|41886.3|41921.3|41901.3|41921.3|41901.3|41871.3|41851.3|88
1633430400000|2021-10-05 10:40:00|41926.3|41906.3|41818.8|41798.8|41926.3|41906.3|41813.8|41793.8|142
1633430700000|2021-10-05 10:45:00|41817.3|41797.3|41726.3|41706.3|41818.8|41798.8|41660.9|41640.9|327
1633431000000|2021-10-05 10:50:00|41723.8|41703.8|41683.8|41663.8|41723.8|41703.8|41660.8|41640.8|169
1633431300000|2021-10-05 10:55:00|41684.8|41664.8|41573.3|41553.3|41686.3|41666.3|41515.8|41495.8|390
1633431600000|2021-10-05 11:00:00|41571.9|41551.9|41618.3|41598.3|41618.3|41598.3|41539.4|41519.4|164
1633431900000|2021-10-05 11:05:00|41619.8|41599.8|41579.3|41559.3|41665.8|41645.8|41566.8|41546.8|219
1633432200000|2021-10-05 11:10:00|41577.3|41557.3|41556.8|41536.8|41621.8|41601.8|41535.4|41515.4|206
1633432500000|2021-10-05 11:15:00|41551.8|41531.8|41580.8|41560.8|41603.3|41583.3|41551.8|41531.8|64
1633432800000|2021-10-05 11:20:00|41583.3|41563.3|41516.8|41496.8|41605.8|41585.8|41516.8|41496.8|105
1633433100000|2021-10-05 11:25:00|41517.8|41497.8|41589.3|41569.3|41611.8|41591.8|41517.8|41497.8|151
1633433400000|2021-10-05 11:30:00|41591.8|41571.8|41581.8|41561.8|41679.8|41659.8|41565.8|41545.8|323
1633433700000|2021-10-05 11:35:00|41583.3|41563.3|41620.8|41600.8|41635.8|41615.8|41570.8|41550.8|155
1633434000000|2021-10-05 11:40:00|41618.3|41598.3|41604.8|41584.8|41628.3|41608.3|41592.3|41572.3|99
1633434300000|2021-10-05 11:45:00|41602.3|41582.3|41605.8|41585.8|41605.8|41585.8|41571.2|41551.2|91
1633434600000|2021-10-05 11:50:00|41604.3|41584.3|41617.3|41597.3|41617.3|41597.3|41598.3|41578.3|134
1633434900000|2021-10-05 11:55:00|41616.2|41596.2|41577.7|41557.7|41617.3|41597.3|41551.2|41531.2|107
1633435200000|2021-10-05 12:00:00|41575.2|41555.2|41613.7|41593.7|41620.2|41600.2|41556.2|41536.2|163
1633435500000|2021-10-05 12:05:00|41612.7|41592.7|41592.7|41572.7|41620.2|41600.2|41590.2|41570.2|176
1633435800000|2021-10-05 12:10:00|41584.7|41564.7|41656.2|41636.2|41715.2|41695.2|41563.7|41543.7|364
1633436100000|2021-10-05 12:15:00|41657.7|41637.7|41656.2|41636.2|41663.7|41643.7|41611.2|41591.2|166
1633436400000|2021-10-05 12:20:00|41657.2|41637.2|41678.7|41658.7|41706.2|41686.2|41635.2|41615.2|156
1633436700000|2021-10-05 12:25:00|41676.2|41656.2|41689.1|41669.1|41723.7|41703.7|41671.2|41651.2|125
1633437000000|2021-10-05 12:30:00|41690.6|41670.6|41721.6|41701.6|41726.6|41706.6|41676.6|41656.6|112
1633437300000|2021-10-05 12:35:00|41724.1|41704.1|41791.6|41771.6|41795.6|41775.6|41696.6|41676.6|246
1633437600000|2021-10-05 12:40:00|41789.1|41769.1|41864.1|41844.1|41866.6|41846.6|41789.1|41769.1|368
1633437900000|2021-10-05 12:45:00|41866.6|41846.6|41884.6|41864.6|41899.6|41879.6|41838.6|41818.6|393
1633438200000|2021-10-05 12:50:00|41886.1|41866.1|41834.6|41814.6|41904.6|41884.6|41827.1|41807.1|199
1633438500000|2021-10-05 12:55:00|41833.1|41813.1|41724.7|41704.7|41848.6|41828.6|41724.7|41704.7|337
1633438800000|2021-10-05 13:00:00|41728.7|41708.7|41703.2|41683.2|41789.7|41769.7|41695.7|41675.7|243
1633439100000|2021-10-05 13:05:00|41701.7|41681.7|41610.2|41590.2|41701.7|41681.7|41599.2|41579.2|359
1633439400000|2021-10-05 13:10:00|41607.7|41587.7|41610.7|41590.7|41650.7|41630.7|41600.7|41580.7|194
1633439700000|2021-10-05 13:15:00|41613.2|41593.2|41709.6|41689.6|41718.2|41698.2|41598.2|41578.2|184
1633440000000|2021-10-05 13:20:00|41708.2|41688.2|41666.1|41646.1|41736.1|41716.1|41654.1|41634.1|172
1633440300000|2021-10-05 13:25:00|41667.6|41647.6|41603.6|41583.6|41672.6|41652.6|41603.6|41583.6|150
1633440600000|2021-10-05 13:30:00|41601.1|41581.1|41608.6|41588.6|41682.6|41662.6|41582.1|41562.1|335
1633440900000|2021-10-05 13:35:00|41607.6|41587.6|41523.6|41503.6|41649.6|41629.6|41461.1|41441.1|483
1633441200000|2021-10-05 13:40:00|41526.1|41506.1|41588.6|41568.6|41593.6|41573.6|41516.1|41496.1|242
1633441500000|2021-10-05 13:45:00|41586.1|41566.1|41661.1|41641.1|41671.1|41651.1|41526.1|41506.1|342
1633441800000|2021-10-05 13:50:00|41663.6|41643.6|41631.1|41611.1|41728.6|41708.6|41631.1|41611.1|314
1633442100000|2021-10-05 13:55:00|41629.6|41609.6|41656.1|41636.1|41698.6|41678.6|41628.6|41608.6|230
1633442400000|2021-10-05 14:00:00|41658.6|41638.6|41634.6|41614.6|41703.6|41683.6|41614.6|41594.6|224
1633442700000|2021-10-05 14:05:00|41637.1|41617.1|41711.5|41691.5|41711.5|41691.5|41601.1|41581.1|196
1633443000000|2021-10-05 14:10:00|41714|41694|41716.5|41696.5|41729|41709|41654|41634|137
1633443300000|2021-10-05 14:15:00|41714|41694|41731.5|41711.5|41769|41749|41706.5|41686.5|290
1633443600000|2021-10-05 14:20:00|41733|41713|41696.5|41676.5|41751.5|41731.5|41694.5|41674.5|101
1633443900000|2021-10-05 14:25:00|41701.5|41681.5|41814.5|41794.5|41815.5|41795.5|41701.5|41681.5|471
1633444200000|2021-10-05 14:30:00|41812|41792|41881.9|41861.9|41906.9|41886.9|41786.9|41766.9|359
1633444500000|2021-10-05 14:35:00|41880.5|41860.5|41791.4|41771.4|41891.9|41871.9|41779.4|41759.4|255
1633444800000|2021-10-05 14:40:00|41792.8|41772.8|41883.4|41863.4|41902.4|41882.4|41792.4|41772.4|339
1633445100000|2021-10-05 14:45:00|41885.9|41865.9|41925.8|41905.8|41975.3|41955.3|41885.9|41865.9|455
1633445400000|2021-10-05 14:50:00|41929.3|41909.3|41940.3|41920.3|41964.3|41944.3|41900.3|41880.3|266
1633445700000|2021-10-05 14:55:00|41938.8|41918.8|41955.3|41935.3|41955.3|41935.3|41891.8|41871.8|187
1633446000000|2021-10-05 15:00:00|41956.8|41936.8|41930.3|41910.3|41972.8|41952.8|41895.3|41875.3|158
1633446300000|2021-10-05 15:05:00|41931.8|41911.8|41941.4|41921.4|41966.9|41946.9|41873.9|41853.9|327
1633446600000|2021-10-05 15:10:00|41943.9|41923.9|41959.4|41939.4|41963.4|41943.4|41902.9|41882.9|204
1633446900000|2021-10-05 15:15:00|41960.9|41940.9|42017.3|41997.3|42054.4|42034.4|41956.9|41936.9|356
1633447200000|2021-10-05 15:20:00|42012.3|41992.3|42006.8|41986.8|42032.3|42012.3|41999.8|41979.8|152
1633447500000|2021-10-05 15:25:00|42005.3|41985.3|42015.3|41995.3|42059.3|42039.3|41987.8|41967.8|151
1633447800000|2021-10-05 15:30:00|42008.3|41988.3|42029.2|42009.2|42035.3|42015.3|41972.3|41952.3|236
1633448100000|2021-10-05 15:35:00|42030.7|42010.7|42007.3|41987.3|42059.2|42039.2|41992.3|41972.3|183
1633448400000|2021-10-05 15:40:00|42004.8|41984.8|41950.8|41930.8|42019.8|41999.8|41932.3|41912.3|262
1633448700000|2021-10-05 15:45:00|41953.3|41933.3|41982.3|41962.3|42013.8|41993.8|41946.9|41926.9|298
1633449000000|2021-10-05 15:50:00|41979.3|41959.3|41987.7|41967.7|42026.3|42006.3|41955.2|41935.2|159
1633449300000|2021-10-05 15:55:00|41988.8|41968.8|41934.3|41914.3|42012.7|41992.7|41934.3|41914.3|196
1633449600000|2021-10-05 16:00:00|41936.8|41916.8|41938.3|41918.3|41954.8|41934.8|41912.7|41892.7|171
1633449900000|2021-10-05 16:05:00|41941.3|41921.3|41900.8|41880.8|41941.3|41921.3|41890.8|41870.8|114
1633450200000|2021-10-05 16:10:00|41902.3|41882.3|41863.3|41843.3|41914.8|41894.8|41863.3|41843.3|82
1633450500000|2021-10-05 16:15:00|41865.8|41845.8|41829.8|41809.8|41880.2|41860.2|41829.8|41809.8|99
1633450800000|2021-10-05 16:20:00|41834.8|41814.8|41794.3|41774.3|41836.2|41816.2|41793.9|41773.9|170
1633451100000|2021-10-05 16:25:00|41799.3|41779.3|41834.7|41814.7|41866.2|41846.2|41795.3|41775.3|171
1633451400000|2021-10-05 16:30:00|41832.2|41812.2|41839.3|41819.3|41849.7|41829.7|41814.3|41794.3|218
1633451700000|2021-10-05 16:35:00|41840.8|41820.8|41821.3|41801.3|41841.8|41821.8|41812.4|41792.4|190
1633452000000|2021-10-05 16:40:00|41818.8|41798.8|41813.8|41793.8|41826.3|41806.3|41808.8|41788.8|167
1633452300000|2021-10-05 16:45:00|41816.3|41796.3|41846.3|41826.3|41861.3|41841.3|41813.8|41793.8|169
1633452600000|2021-10-05 16:50:00|41843.8|41823.8|41863.8|41843.8|41867.8|41847.8|41828.8|41808.8|193
1633452900000|2021-10-05 16:55:00|41865.3|41845.3|41850.9|41830.9|41948.8|41928.8|41824.8|41804.8|1681
1633453200000|2021-10-05 17:00:00|41852.3|41832.3|41869.4|41849.4|41881.9|41861.9|41827.9|41807.9|323
1633453500000|2021-10-05 17:05:00|41870.9|41850.9|41917.9|41897.9|41917.9|41897.9|41870.9|41850.9|125
1633453800000|2021-10-05 17:10:00|41915.4|41895.4|41912.9|41892.9|41927.3|41907.3|41889.4|41869.4|158
1633454100000|2021-10-05 17:15:00|41911.4|41891.4|41865.8|41845.8|41911.9|41891.9|41860.8|41840.8|102
1633454400000|2021-10-05 17:20:00|41866.9|41846.9|41853.3|41833.3|41874.4|41854.4|41848.3|41828.3|54
1633454700000|2021-10-05 17:25:00|41850.8|41830.8|41835.4|41815.4|41850.8|41830.8|41828.9|41808.9|73
1633455000000|2021-10-05 17:30:00|41837.9|41817.9|41835.4|41815.4|41857.9|41837.9|41819.3|41799.3|98
1633455300000|2021-10-05 17:35:00|41840.4|41820.4|41832.9|41812.9|41846.4|41826.4|41829.3|41809.3|55
1633455600000|2021-10-05 17:40:00|41837.9|41817.9|41856.8|41836.8|41856.8|41836.8|41834.3|41814.3|29
1633455900000|2021-10-05 17:45:00|41857.9|41837.9|41875.3|41855.3|41880.3|41860.3|41853.3|41833.3|73
1633456200000|2021-10-05 17:50:00|41876.8|41856.8|41844.8|41824.8|41880.3|41860.3|41833.3|41813.3|65
1633456500000|2021-10-05 17:55:00|41845.8|41825.8|41865.8|41845.8|41865.8|41845.8|41844.3|41824.3|64
1633456800000|2021-10-05 18:00:00|41864.8|41844.8|41870.8|41850.8|41873.3|41853.3|41853.3|41833.3|16
1633457100000|2021-10-05 18:05:00|41871.8|41851.8|41870.8|41850.8|41873.3|41853.3|41850.8|41830.8|33
1633457400000|2021-10-05 18:10:00|41873.3|41853.3|41867.2|41847.2|41873.3|41853.3|41867.2|41847.2|28
1633457700000|2021-10-05 18:15:00|41868.3|41848.3|41877.2|41857.2|41877.2|41857.2|41854.3|41834.3|23
1633458000000|2021-10-05 18:20:00|41880.8|41860.8|41878.3|41858.3|41885.8|41865.8|41862.2|41842.2|66
1633458300000|2021-10-05 18:25:00|41880.8|41860.8|41881.8|41861.8|41883.3|41863.3|41870.7|41850.7|32
1633458600000|2021-10-05 18:30:00|41884.3|41864.3|41883.2|41863.2|41893.2|41873.2|41875.7|41855.7|29
1633458900000|2021-10-05 18:35:00|41884.7|41864.7|41868.2|41848.2|41885.7|41865.7|41865.7|41845.7|26
1633459200000|2021-10-05 18:40:00|41867.2|41847.2|41895.7|41875.7|41895.7|41875.7|41867.2|41847.2|23
1633459500000|2021-10-05 18:45:00|41894.3|41874.3|41885.7|41865.7|41895.7|41875.7|41884.3|41864.3|13
1633459800000|2021-10-05 18:50:00|41884.7|41864.7|41879.2|41859.2|41888.2|41868.2|41879.2|41859.2|9
1633460100000|2021-10-05 18:55:00|41880.7|41860.7|41878.2|41858.2|41884.2|41864.2|41875.7|41855.7|18
1633460400000|2021-10-05 19:00:00|41875.7|41855.7|41868.2|41848.2|41878.2|41858.2|41864.7|41844.7|36
1633460700000|2021-10-05 19:05:00|41870.7|41850.7|41875.7|41855.7|41878.2|41858.2|41867.2|41847.2|19
1633461000000|2021-10-05 19:10:00|41874.7|41854.7|41883.2|41863.2|41883.2|41863.2|41872.2|41852.2|14
1633461300000|2021-10-05 19:15:00|41884.7|41864.7|41875.7|41855.7|41885.7|41865.7|41875.7|41855.7|19
1633461600000|2021-10-05 19:20:00|41874.7|41854.7|41864.7|41844.7|41874.7|41854.7|41857.7|41837.7|40
1633461900000|2021-10-05 19:25:00|41863.2|41843.2|41865.7|41845.7|41869.2|41849.2|41858.2|41838.2|20
1633462200000|2021-10-05 19:30:00|41864.6|41844.6|41854.2|41834.2|41869.2|41849.2|41842.1|41822.1|50
1633462500000|2021-10-05 19:35:00|41853.2|41833.2|41842.1|41822.1|41859.2|41839.2|41842.1|41822.1|24
1633462800000|2021-10-05 19:40:00|41840.7|41820.7|41825.7|41805.7|41840.7|41820.7|41825.7|41805.7|42
1633463100000|2021-10-05 19:45:00|41824.6|41804.6|41821.1|41801.1|41824.6|41804.6|41815.7|41795.7|83
1633463400000|2021-10-05 19:50:00|41823.6|41803.6|41806.1|41786.1|41823.6|41803.6|41796.1|41776.1|50
1633463700000|2021-10-05 19:55:00|41805.1|41785.1|41799.6|41779.6|41811.5|41791.5|41793.6|41773.6|45
1633464000000|2021-10-05 20:00:00|41798.6|41778.6|41807.5|41787.5|41813.6|41793.6|41798.6|41778.6|33
1633464300000|2021-10-05 20:05:00|41808.6|41788.6|41816.1|41796.1|41818.6|41798.6|41803.6|41783.6|9
1633464600000|2021-10-05 20:10:00|41813.6|41793.6|41804.6|41784.6|41813.6|41793.6|41804.6|41784.6|23
1633464900000|2021-10-05 20:15:00|41803.6|41783.6|41803.6|41783.6|41806.1|41786.1|41798.6|41778.6|9
1633465200000|2021-10-05 20:20:00|41806.1|41786.1|41798.5|41778.5|41806.1|41786.1|41796|41776|21
1633465500000|2021-10-05 20:25:00|41797.5|41777.5|41756|41736|41798.5|41778.5|41755|41735|58
1633465800000|2021-10-05 20:30:00|41754.6|41734.6|41768.5|41748.5|41768.5|41748.5|41754.6|41734.6|24
1633466100000|2021-10-05 20:35:00|41769.6|41749.6|41760|41740|41773.5|41753.5|41760|41740|16
1633466400000|2021-10-05 20:40:00|41765|41745|41767.5|41747.5|41773.5|41753.5|41765|41745|16
1633466700000|2021-10-05 20:45:00|41766|41746|41728.5|41708.5|41766|41746|41728.5|41708.5|55
1633467000000|2021-10-05 20:50:00|41730|41710|41755|41735|41755|41735|41728.5|41708.5|33
1633467300000|2021-10-05 20:55:00|41756|41736|41756|41736|41758.5|41738.5|41740|41720|28
1633471200000|2021-10-05 22:00:00|41755.6|41735.6|41814.9|41794.9|41815.9|41795.9|41751.5|41731.5|36
1633471500000|2021-10-05 22:05:00|41813.4|41793.4|41813.4|41793.4|41817.4|41797.4|41812.4|41792.4|13
1633471800000|2021-10-05 22:10:00|41814.9|41794.9|41813.4|41793.4|41816.3|41796.3|41810.9|41790.9|9
1633472100000|2021-10-05 22:15:00|41814.9|41794.9|41810.9|41790.9|41814.9|41794.9|41810.9|41790.9|15
1633472400000|2021-10-05 22:20:00|41811.9|41791.9|41833.4|41813.4|41833.4|41813.4|41811.9|41791.9|14
1633472700000|2021-10-05 22:25:00|41831.9|41811.9|41833.4|41813.4|41842.4|41822.4|41830.9|41810.9|13
1633473000000|2021-10-05 22:30:00|41832.4|41812.4|41820.9|41800.9|41832.4|41812.4|41815.9|41795.9|7
1633473300000|2021-10-05 22:35:00|41819.4|41799.4|41820.9|41800.9|41823.4|41803.4|41819.4|41799.4|5
1633473600000|2021-10-05 22:40:00|41823.4|41803.4|41828.4|41808.4|41828.4|41808.4|41823.4|41803.4|6
1633473900000|2021-10-05 22:45:00|41825.9|41805.9|41823.4|41803.4|41825.9|41805.9|41823.4|41803.4|3
1633474200000|2021-10-05 22:50:00|41824.8|41804.8|41815.9|41795.9|41825.9|41805.9|41815.9|41795.9|10
1633474500000|2021-10-05 22:55:00|41814.4|41794.4|41810.9|41790.9|41815.9|41795.9|41808.4|41788.4|5
1633474800000|2021-10-05 23:00:00|41813.4|41793.4|41777.9|41757.9|41813.4|41793.4|41777.9|41757.9|27
1633475100000|2021-10-05 23:05:00|41779.4|41759.4|41789.4|41769.4|41796.9|41776.9|41779.4|41759.4|35
1633475400000|2021-10-05 23:10:00|41788.3|41768.3|41779.4|41759.4|41788.3|41768.3|41771.9|41751.9|17
1633475700000|2021-10-05 23:15:00|41780.4|41760.4|41764.4|41744.4|41781.9|41761.9|41760.8|41740.8|15
1633476000000|2021-10-05 23:20:00|41761.9|41741.9|41756.9|41736.9|41769.4|41749.4|41756.9|41736.9|10
1633476300000|2021-10-05 23:25:00|41755.4|41735.4|41730.8|41710.8|41755.4|41735.4|41728.3|41708.3|77
1633476600000|2021-10-05 23:30:00|41732.3|41712.3|41759.8|41739.8|41759.8|41739.8|41728.3|41708.3|25
1633476900000|2021-10-05 23:35:00|41758.3|41738.3|41760.8|41740.8|41760.8|41740.8|41755.8|41735.8|13
1633477200000|2021-10-05 23:40:00|41758.3|41738.3|41740.4|41720.4|41759.8|41739.8|41740.4|41720.4|14
1633477500000|2021-10-05 23:45:00|41738.3|41718.3|41756.8|41736.8|41758.3|41738.3|41736.8|41716.8|30
1633477800000|2021-10-05 23:50:00|41758.3|41738.3|41749.3|41729.3|41758.3|41738.3|41749.3|41729.3|11
1633478100000|2021-10-05 23:55:00|41750.8|41730.8|41761.8|41741.8|41761.8|41741.8|41750.8|41730.8|12
1633478400000|2021-10-06 00:00:00|41760.8|41740.8|41716.8|41696.8|41760.8|41740.8|41703.3|41683.3|61
1633478700000|2021-10-06 00:05:00|41715.3|41695.3|41704.3|41684.3|41721.8|41701.8|41701.8|41681.8|49
1633479000000|2021-10-06 00:10:00|41701.8|41681.8|41676.8|41656.8|41701.8|41681.8|41676.8|41656.8|49
1633479300000|2021-10-06 00:15:00|41679.3|41659.3|41696.8|41676.8|41699.3|41679.3|41678.9|41658.9|28
1633479600000|2021-10-06 00:20:00|41694.3|41674.3|41731.8|41711.8|41731.8|41711.8|41686.8|41666.8|24
1633479900000|2021-10-06 00:25:00|41729.3|41709.3|41711.8|41691.8|41729.3|41709.3|41706.8|41686.8|20
1633480200000|2021-10-06 00:30:00|41713.2|41693.2|41731.8|41711.8|41739.3|41719.3|41711.8|41691.8|42
1633480500000|2021-10-06 00:35:00|41734.3|41714.3|41726.8|41706.8|41739.3|41719.3|41724.3|41704.3|23
1633480800000|2021-10-06 00:40:00|41725.3|41705.3|41711.8|41691.8|41725.3|41705.3|41696.8|41676.8|21
1633481100000|2021-10-06 00:45:00|41714.3|41694.3|41731.7|41711.7|41744.3|41724.3|41714.3|41694.3|21
1633481400000|2021-10-06 00:50:00|41734.2|41714.2|41760.7|41740.7|41760.7|41740.7|41726.7|41706.7|34
1633481700000|2021-10-06 00:55:00|41759.2|41739.2|41784.2|41764.2|41786.7|41766.7|41759.2|41739.2|52
1633482000000|2021-10-06 01:00:00|41785.7|41765.7|41796.7|41776.7|41826.7|41806.7|41763.2|41743.2|191
1633482300000|2021-10-06 01:05:00|41793.2|41773.2|41729.2|41709.2|41796.7|41776.7|41729.2|41709.2|51
1633482600000|2021-10-06 01:10:00|41726.7|41706.7|41688.2|41668.2|41726.7|41706.7|41688.2|41668.2|27
1633482900000|2021-10-06 01:15:00|41684.2|41664.2|41646.7|41626.7|41684.2|41664.2|41636.7|41616.7|148
1633483200000|2021-10-06 01:20:00|41649.2|41629.2|41657.7|41637.7|41665.7|41645.7|41649.2|41629.2|26
1633483500000|2021-10-06 01:25:00|41659.2|41639.2|41596.7|41576.7|41660.2|41640.2|41594.2|41574.2|69
1633483800000|2021-10-06 01:30:00|41597.7|41577.7|41602.7|41582.7|41628.2|41608.2|41597.7|41577.7|49
1633484100000|2021-10-06 01:35:00|41604.2|41584.2|41597.7|41577.7|41607.7|41587.7|41546.3|41526.3|78
1633484400000|2021-10-06 01:40:00|41596.3|41576.3|41564.2|41544.2|41596.3|41576.3|41542.7|41522.7|52
1633484700000|2021-10-06 01:45:00|41562.7|41542.7|41577.7|41557.7|41579.2|41559.2|41549.2|41529.2|102
1633485000000|2021-10-06 01:50:00|41576.2|41556.2|41488.7|41468.7|41592.7|41572.7|41482.7|41462.7|189
1633485300000|2021-10-06 01:55:00|41487.3|41467.3|41601.2|41581.2|41601.2|41581.2|41483.7|41463.7|149
1633485600000|2021-10-06 02:00:00|41603.7|41583.7|41567.7|41547.7|41603.7|41583.7|41552.7|41532.7|71
1633485900000|2021-10-06 02:05:00|41566.2|41546.2|41533.7|41513.7|41566.2|41546.2|41522.7|41502.7|46
1633486200000|2021-10-06 02:10:00|41531.2|41511.2|41547.2|41527.2|41553.7|41533.7|41522.3|41502.3|44
1633486500000|2021-10-06 02:15:00|41548.7|41528.7|41571.2|41551.2|41576.2|41556.2|41548.7|41528.7|24
1633486800000|2021-10-06 02:20:00|41576.2|41556.2|41626.2|41606.2|41626.2|41606.2|41567.2|41547.2|40
1633487100000|2021-10-06 02:25:00|41628.7|41608.7|41611.2|41591.2|41628.7|41608.7|41611.2|41591.2|40
1633487400000|2021-10-06 02:30:00|41610.2|41590.2|41590.2|41570.2|41617.7|41597.7|41579.1|41559.1|33
1633487700000|2021-10-06 02:35:00|41591.6|41571.6|41560.1|41540.1|41612.7|41592.7|41560.1|41540.1|75
1633488000000|2021-10-06 02:40:00|41561.6|41541.6|41516.2|41496.2|41565.1|41545.1|41516.2|41496.2|44
1633488300000|2021-10-06 02:45:00|41513.7|41493.7|41335.7|41315.7|41516.2|41496.2|41261.8|41241.8|343
1633488600000|2021-10-06 02:50:00|41336.2|41316.2|41251.2|41231.2|41337.6|41317.6|41209.7|41189.7|166
1633488900000|2021-10-06 02:55:00|41243.2|41223.2|41307.2|41287.2|41325.1|41305.1|41239.7|41219.7|85
1633489200000|2021-10-06 03:00:00|41312.2|41292.2|41222.2|41202.2|41313.7|41293.7|41206.2|41186.2|79
1633489500000|2021-10-06 03:05:00|41227.2|41207.2|41267.2|41247.2|41284.7|41264.7|41218.2|41198.2|67
1633489800000|2021-10-06 03:10:00|41264.7|41244.7|41272.2|41252.2|41313.2|41293.2|41259.7|41239.7|104
1633490100000|2021-10-06 03:15:00|41267.8|41247.8|41205.1|41185.1|41278.6|41258.6|41203.6|41183.6|58
1633490400000|2021-10-06 03:20:00|41202.2|41182.2|41251.1|41231.1|41298.6|41278.6|41182.2|41162.2|101
1633490700000|2021-10-06 03:25:00|41253.6|41233.6|41216.1|41196.1|41256.1|41236.1|41206.1|41186.1|40
1633491000000|2021-10-06 03:30:00|41214.7|41194.7|41283.6|41263.6|41286.1|41266.1|41209.7|41189.7|108
1633491300000|2021-10-06 03:35:00|41282.6|41262.6|41271.1|41251.1|41282.6|41262.6|41243.6|41223.6|36
1633491600000|2021-10-06 03:40:00|41268.6|41248.6|41297.6|41277.6|41301.5|41281.5|41265.1|41245.1|37
1633491900000|2021-10-06 03:45:00|41299|41279|41307.6|41287.6|41323|41303|41285.1|41265.1|31
1633492200000|2021-10-06 03:50:00|41309|41289|41401.5|41381.5|41401.5|41381.5|41309|41289|92
1633492500000|2021-10-06 03:55:00|41405.5|41385.5|41368.6|41348.6|41405.5|41385.5|41368.6|41348.6|42
1633492800000|2021-10-06 04:00:00|41370|41350|41372.5|41352.5|41399.4|41379.4|41367.5|41347.5|60
1633493100000|2021-10-06 04:05:00|41371.1|41351.1|41365|41345|41400.5|41380.5|41365|41345|119
1633493400000|2021-10-06 04:10:00|41360|41340|41337.5|41317.5|41366.1|41346.1|41332.5|41312.5|27
1633493700000|2021-10-06 04:15:00|41335|41315|41337.5|41317.5|41365|41345|41330|41310|25
1633494000000|2021-10-06 04:20:00|41336.1|41316.1|41347.5|41327.5|41352.5|41332.5|41327.5|41307.5|23
1633494300000|2021-10-06 04:25:00|41345.4|41325.4|41366|41346|41366|41346|41331.1|41311.1|56
1633494600000|2021-10-06 04:30:00|41365|41345|41375|41355|41375|41355|41337.5|41317.5|51
1633494900000|2021-10-06 04:35:00|41372.5|41352.5|41334.6|41314.6|41372.5|41352.5|41334.6|41314.6|25
1633495200000|2021-10-06 04:40:00|41335.6|41315.6|41313.5|41293.5|41337.5|41317.5|41291|41271|91
1633495500000|2021-10-06 04:45:00|41312.1|41292.1|41336|41316|41336|41316|41308.5|41288.5|30
1633495800000|2021-10-06 04:50:00|41334.6|41314.6|41331|41311|41338.5|41318.5|41331|41311|9
1633496100000|2021-10-06 04:55:00|41333.5|41313.5|41371|41351|41372.5|41352.5|41328.5|41308.5|39
1633496400000|2021-10-06 05:00:00|41368.5|41348.5|41401.4|41381.4|41402.5|41382.5|41348.5|41328.5|32
1633496700000|2021-10-06 05:05:00|41400|41380|41438.5|41418.5|41438.5|41418.5|41389.5|41369.5|66
1633497000000|2021-10-06 05:10:00|41433.5|41413.5|41497.5|41477.5|41502.5|41482.5|41428.5|41408.5|85
1633497300000|2021-10-06 05:15:00|41495|41475|41489.9|41469.9|41500|41480|41462.5|41442.5|80
1633497600000|2021-10-06 05:20:00|41494.9|41474.9|41464.9|41444.9|41497.4|41477.4|41457.4|41437.4|33
1633497900000|2021-10-06 05:25:00|41467.4|41447.4|41477.4|41457.4|41492.4|41472.4|41464.9|41444.9|31
1633498200000|2021-10-06 05:30:00|41476|41456|41447.4|41427.4|41476|41456|41444.9|41424.9|40
1633498500000|2021-10-06 05:35:00|41446|41426|41442.4|41422.4|41462.4|41442.4|41439.9|41419.9|29
1633498800000|2021-10-06 05:40:00|41441|41421|41417.4|41397.4|41444.9|41424.9|41412.4|41392.4|56
1633499100000|2021-10-06 05:45:00|41418.5|41398.5|41457.4|41437.4|41458.5|41438.5|41412.4|41392.4|76
1633499400000|2021-10-06 05:50:00|41454.9|41434.9|41439.9|41419.9|41454.9|41434.9|41414.9|41394.9|36
1633499700000|2021-10-06 05:55:00|41438.9|41418.9|41422.4|41402.4|41452.4|41432.4|41418.9|41398.9|39
1633500000000|2021-10-06 06:00:00|41420.9|41400.9|41417.4|41397.4|41432.4|41412.4|41406.4|41386.4|70
1633500300000|2021-10-06 06:05:00|41414.9|41394.9|41453.4|41433.4|41454.9|41434.9|41402.4|41382.4|78
1633500600000|2021-10-06 06:10:00|41452.4|41432.4|41459.9|41439.9|41507.4|41487.4|41424.9|41404.9|46
1633500900000|2021-10-06 06:15:00|41462.4|41442.4|41477.4|41457.4|41487.4|41467.4|41444.9|41424.9|39
1633501200000|2021-10-06 06:20:00|41474.9|41454.9|41487.4|41467.4|41517.4|41497.4|41467.4|41447.4|61
1633501500000|2021-10-06 06:25:00|41488.8|41468.8|41472.4|41452.4|41492.4|41472.4|41459.9|41439.9|37
1633501800000|2021-10-06 06:30:00|41470.9|41450.9|41477.4|41457.4|41479.9|41459.9|41452.4|41432.4|27
1633502100000|2021-10-06 06:35:00|41475.9|41455.9|41534.9|41514.9|41537.4|41517.4|41474.9|41454.9|94
1633502400000|2021-10-06 06:40:00|41533.4|41513.4|41522.3|41502.3|41533.4|41513.4|41514.8|41494.8|39
1633502700000|2021-10-06 06:45:00|41523.8|41503.8|41539.8|41519.8|41584.8|41564.8|41522.3|41502.3|172
1633503000000|2021-10-06 06:50:00|41547.3|41527.3|41601.3|41581.3|41633.4|41613.4|41547.3|41527.3|85
1633503300000|2021-10-06 06:55:00|41600.3|41580.3|41585.2|41565.2|41600.3|41580.3|41542.3|41522.3|109
1633503600000|2021-10-06 07:00:00|41583.8|41563.8|41443.8|41423.8|41587.3|41567.3|41428.2|41408.2|197
1633503900000|2021-10-06 07:05:00|41442.3|41422.3|41412.3|41392.3|41472.3|41452.3|41403.4|41383.4|281
1633504200000|2021-10-06 07:10:00|41410.9|41390.9|41397.3|41377.3|41452.3|41432.3|41364.8|41344.8|183
1633504500000|2021-10-06 07:15:00|41392.3|41372.3|41409.8|41389.8|41419.8|41399.8|41379.8|41359.8|108
1633504800000|2021-10-06 07:20:00|41408.3|41388.3|41327.3|41307.3|41409.8|41389.8|41303.3|41283.3|148
1633505100000|2021-10-06 07:25:00|41329.8|41309.8|41337.3|41317.3|41374.8|41354.8|41323.8|41303.8|99
1633505400000|2021-10-06 07:30:00|41334.4|41314.4|41297.3|41277.3|41334.8|41314.8|41287.3|41267.3|100
1633505700000|2021-10-06 07:35:00|41293.7|41273.7|41298.3|41278.3|41317.3|41297.3|41280.8|41260.8|130
1633506000000|2021-10-06 07:40:00|41297.3|41277.3|41297.3|41277.3|41304.8|41284.8|41264.8|41244.8|69
1633506300000|2021-10-06 07:45:00|41295.8|41275.8|41234.8|41214.8|41297.3|41277.3|41222.3|41202.3|172
1633506600000|2021-10-06 07:50:00|41231.9|41211.9|41275.8|41255.8|41275.8|41255.8|41204.8|41184.8|210
1633506900000|2021-10-06 07:55:00|41276.8|41256.8|41294.3|41274.3|41305.4|41285.4|41249.3|41229.3|159
1633507200000|2021-10-06 08:00:00|41291.8|41271.8|41240.8|41220.8|41315.8|41295.8|41206.8|41186.8|375
1633507500000|2021-10-06 08:05:00|41239.3|41219.3|41201.4|41181.4|41239.3|41219.3|41131.4|41111.4|464
1633507800000|2021-10-06 08:10:00|41200|41180|41258.9|41238.9|41258.9|41238.9|41183.9|41163.9|98
1633508100000|2021-10-06 08:15:00|41261.4|41241.4|41192.9|41172.9|41261.4|41241.4|41192.9|41172.9|85
1633508400000|2021-10-06 08:20:00|41189.9|41169.9|41137.9|41117.9|41196.4|41176.4|41137.9|41117.9|158
1633508700000|2021-10-06 08:25:00|41136.4|41116.4|41167.8|41147.8|41180.3|41160.3|41091.4|41071.4|259
1633509000000|2021-10-06 08:30:00|41165.3|41145.3|41260.3|41240.3|41280.3|41260.3|41152.8|41132.8|190
1633509300000|2021-10-06 08:35:00|41265.3|41245.3|41215.3|41195.3|41275.3|41255.3|41195.3|41175.3|109
1633509600000|2021-10-06 08:40:00|41217.8|41197.8|41227.8|41207.8|41235.3|41215.3|41202.8|41182.8|70
1633509900000|2021-10-06 08:45:00|41218.9|41198.9|41165.3|41145.3|41218.9|41198.9|41163.9|41143.9|69
1633510200000|2021-10-06 08:50:00|41163.9|41143.9|41153.9|41133.9|41185.3|41165.3|41138.9|41118.9|129
1633510500000|2021-10-06 08:55:00|41155.3|41135.3|41161.4|41141.4|41181.4|41161.4|41153.9|41133.9|58
1633510800000|2021-10-06 09:00:00|41159.9|41139.9|41177.4|41157.4|41190.3|41170.3|41141.4|41121.4|130
1633511100000|2021-10-06 09:05:00|41176.3|41156.3|41143.8|41123.8|41197.4|41177.4|41141.3|41121.3|84
1633511400000|2021-10-06 09:10:00|41142.4|41122.4|41128.8|41108.8|41142.4|41122.4|41121.3|41101.3|126
1633511700000|2021-10-06 09:15:00|41126.3|41106.3|41146.3|41126.3|41146.3|41126.3|41096.3|41076.3|141
1633512000000|2021-10-06 09:20:00|41141.3|41121.3|41143.8|41123.8|41156.3|41136.3|41126.3|41106.3|64
1633512300000|2021-10-06 09:25:00|41142.4|41122.4|41146.7|41126.7|41163.2|41143.2|41119.2|41099.2|102
1633512600000|2021-10-06 09:30:00|41145.7|41125.7|41220.3|41200.3|41234.2|41214.2|41129.2|41109.2|148
1633512900000|2021-10-06 09:35:00|41218.8|41198.8|41162.8|41142.8|41218.8|41198.8|41147.8|41127.8|91
1633513200000|2021-10-06 09:40:00|41165.7|41145.7|41202.8|41182.8|41210.3|41190.3|41165.7|41145.7|62
1633513500000|2021-10-06 09:45:00|41201.3|41181.3|41147.8|41127.8|41207.8|41187.8|41130.3|41110.3|112
1633513800000|2021-10-06 09:50:00|41145.3|41125.3|41131.7|41111.7|41154.2|41134.2|41105.2|41085.2|135
1633514100000|2021-10-06 09:55:00|41134.2|41114.2|41129.2|41109.2|41135.7|41115.7|41106.7|41086.7|72
1633514400000|2021-10-06 10:00:00|41134.2|41114.2|41134.2|41114.2|41155.2|41135.2|41117.7|41097.7|116
1633514700000|2021-10-06 10:05:00|41136.7|41116.7|41201.7|41181.7|41204.2|41184.2|41134.2|41114.2|97
1633515000000|2021-10-06 10:10:00|41199.2|41179.2|41194.2|41174.2|41209.2|41189.2|41174.2|41154.2|85
1633515300000|2021-10-06 10:15:00|41191.7|41171.7|41214.2|41194.2|41226.7|41206.7|41189.2|41169.2|50
1633515600000|2021-10-06 10:20:00|41211.7|41191.7|41184.2|41164.2|41211.7|41191.7|41155.2|41135.2|86
1633515900000|2021-10-06 10:25:00|41186.7|41166.7|41258.1|41238.1|41279.6|41259.6|41180.2|41160.2|212
1633516200000|2021-10-06 10:30:00|41260.6|41240.6|41289.2|41269.2|41292.7|41272.7|41254.2|41234.2|121
1633516500000|2021-10-06 10:35:00|41286.2|41266.2|41354.1|41334.1|41354.1|41334.1|41273.1|41253.1|140
1633516800000|2021-10-06 10:40:00|41355.6|41335.6|41346.6|41326.6|41401.6|41381.6|41331.6|41311.6|199
1633517100000|2021-10-06 10:45:00|41345.2|41325.2|41351.6|41331.6|41386.6|41366.6|41339.1|41319.1|118
1633517400000|2021-10-06 10:50:00|41350.2|41330.2|41421.6|41401.6|41421.6|41401.6|41349.1|41329.1|117
1633517700000|2021-10-06 10:55:00|41425.6|41405.6|41454.1|41434.1|41479.1|41459.1|41425.6|41405.6|170
1633518000000|2021-10-06 11:00:00|41452.7|41432.7|41429.1|41409.1|41474.1|41454.1|41415.2|41395.2|136
1633518300000|2021-10-06 11:05:00|41427.7|41407.7|41380.2|41360.2|41427.7|41407.7|41369.1|41349.1|123
1633518600000|2021-10-06 11:10:00|41382.7|41362.7|41436.6|41416.6|41436.6|41416.6|41371.2|41351.2|85
1633518900000|2021-10-06 11:15:00|41438.1|41418.1|41446.6|41426.6|41490.6|41470.6|41436.6|41416.6|131
1633519200000|2021-10-06 11:20:00|41448.1|41428.1|41536.6|41516.6|41538|41518|41445.1|41425.1|169
1633519500000|2021-10-06 11:25:00|41538|41518|41529.1|41509.1|41590.5|41570.5|41514.1|41494.1|174
1633519800000|2021-10-06 11:30:00|41531.6|41511.6|41519.1|41499.1|41554.1|41534.1|41484.1|41464.1|223
1633520100000|2021-10-06 11:35:00|41518|41498|41526.6|41506.6|41572.6|41552.6|41499.1|41479.1|274
1633520400000|2021-10-06 11:40:00|41529.1|41509.1|41539.1|41519.1|41569.5|41549.5|41522.6|41502.6|122
1633520700000|2021-10-06 11:45:00|41535.5|41515.5|41509.1|41489.1|41535.5|41515.5|41467.6|41447.6|102
1633521000000|2021-10-06 11:50:00|41512|41492|41515.1|41495.1|41527|41507|41509.1|41489.1|24
1633521300000|2021-10-06 11:55:00|41520.1|41500.1|41597.6|41577.6|41600.1|41580.1|41511.6|41491.6|166
1633521600000|2021-10-06 12:00:00|41599.1|41579.1|41691.3|41671.3|41725.9|41705.9|41599.1|41579.1|415
1633521900000|2021-10-06 12:05:00|41694.9|41674.9|41774.9|41754.9|41808.4|41788.4|41675.9|41655.9|344
1633522200000|2021-10-06 12:10:00|41785.9|41765.9|42074.2|42054.2|42115.3|42095.3|41768.4|41748.4|778
1633522500000|2021-10-06 12:15:00|42075.3|42055.3|41894.6|41874.6|42100.3|42080.3|41893.2|41873.2|720
1633522800000|2021-10-06 12:20:00|41898.6|41878.6|41870.6|41850.6|41965|41945|41863.1|41843.1|394
1633523100000|2021-10-06 12:25:00|41869.2|41849.2|41937.7|41917.7|41960.2|41940.2|41845.6|41825.6|241
1633523400000|2021-10-06 12:30:00|41939.2|41919.2|41897.7|41877.7|41950.2|41930.2|41872.7|41852.7|207
1633523700000|2021-10-06 12:35:00|41893.8|41873.8|41817.7|41797.7|41893.8|41873.8|41803.8|41783.8|174
1633524000000|2021-10-06 12:40:00|41820.2|41800.2|41835.2|41815.2|41870.2|41850.2|41807.7|41787.7|189
1633524300000|2021-10-06 12:45:00|41833.8|41813.8|41742.7|41722.7|41837.7|41817.7|41715.2|41695.2|314
1633524600000|2021-10-06 12:50:00|41744.2|41724.2|41750.2|41730.2|41759.2|41739.2|41715.2|41695.2|147
1633524900000|2021-10-06 12:55:00|41752.7|41732.7|41774.8|41754.8|41854.8|41834.8|41729.8|41709.8|288
1633525200000|2021-10-06 13:00:00|41779.8|41759.8|41726.6|41706.6|41839.8|41819.8|41715.8|41695.8|237
1633525500000|2021-10-06 13:05:00|41725.2|41705.2|41702.7|41682.7|41731.6|41711.6|41675.2|41655.2|195
1633525800000|2021-10-06 13:10:00|41695.2|41675.2|41692.7|41672.7|41737.7|41717.7|41640.2|41620.2|221
1633526100000|2021-10-06 13:15:00|41696.6|41676.6|41707.7|41687.7|41728.7|41708.7|41667.7|41647.7|176
1633526400000|2021-10-06 13:20:00|41709.1|41689.1|41671.9|41651.9|41728.7|41708.7|41661.2|41641.2|166
1633526700000|2021-10-06 13:25:00|41674.8|41654.8|41573.3|41553.3|41675.8|41655.8|41544.8|41524.8|343
1633527000000|2021-10-06 13:30:00|41571.8|41551.8|41727.2|41707.2|41727.2|41707.2|41547.3|41527.3|330
1633527300000|2021-10-06 13:35:00|41731.2|41711.2|41589.7|41569.7|41742.2|41722.2|41574.7|41554.7|283
1633527600000|2021-10-06 13:40:00|41594.7|41574.7|41543.7|41523.7|41642.6|41622.6|41519.7|41499.7|284
1633527900000|2021-10-06 13:45:00|41542.2|41522.2|41489.3|41469.3|41569.7|41549.7|41481.8|41461.8|391
1633528200000|2021-10-06 13:50:00|41486.8|41466.8|41414.3|41394.3|41506.8|41486.8|41377.9|41357.9|450
1633528500000|2021-10-06 13:55:00|41416.8|41396.8|41386.4|41366.4|41429.3|41409.3|41366.4|41346.4|439
1633528800000|2021-10-06 14:00:00|41370|41350|41381.8|41361.8|41406.4|41386.4|41311.4|41291.4|405
1633529100000|2021-10-06 14:05:00|41377.9|41357.9|41409.9|41389.9|41428.9|41408.9|41311.4|41291.4|354
1633529400000|2021-10-06 14:10:00|41408.9|41388.9|41400.3|41380.3|41421.4|41401.4|41351.4|41331.4|376
1633529700000|2021-10-06 14:15:00|41398.2|41378.2|41333.9|41313.9|41398.2|41378.2|41324.9|41304.9|326
1633530000000|2021-10-06 14:20:00|41331.4|41311.4|41451.4|41431.4|41458.9|41438.9|41323.9|41303.9|333
1633530300000|2021-10-06 14:25:00|41452.4|41432.4|41473.9|41453.9|41503.9|41483.9|41439.9|41419.9|298
1633530600000|2021-10-06 14:30:00|41468.9|41448.9|41489.9|41469.9|41511.4|41491.4|41463.9|41443.9|307
1633530900000|2021-10-06 14:35:00|41491.4|41471.4|41442.8|41422.8|41513.9|41493.9|41426.4|41406.4|223
1633531200000|2021-10-06 14:40:00|41443.9|41423.9|41363.9|41343.9|41449.9|41429.9|41363.9|41343.9|219
1633531500000|2021-10-06 14:45:00|41358.9|41338.9|41399.3|41379.3|41399.3|41379.3|41338.9|41318.9|281
1633531800000|2021-10-06 14:50:00|41402.8|41382.8|41412.4|41392.4|41413.8|41393.8|41363.9|41343.9|284
1633532100000|2021-10-06 14:55:00|41414.9|41394.9|41368.8|41348.8|41435.3|41415.3|41352.8|41332.8|144
1633532400000|2021-10-06 15:00:00|41371.3|41351.3|41369.2|41349.2|41418.8|41398.8|41350.3|41330.3|204
1633532700000|2021-10-06 15:05:00|41366.7|41346.7|41338.2|41318.2|41366.7|41346.7|41315.3|41295.3|209
1633533000000|2021-10-06 15:10:00|41339.2|41319.2|41347.4|41327.4|41356.3|41336.3|41311.7|41291.7|203
1633533300000|2021-10-06 15:15:00|41345.9|41325.9|41281.3|41261.3|41358.8|41338.8|41247.4|41227.4|380
1633533600000|2021-10-06 15:20:00|41273.8|41253.8|41258.8|41238.8|41318.8|41298.8|41258.8|41238.8|259
1633533900000|2021-10-06 15:25:00|41260.3|41240.3|41278.8|41258.8|41333.8|41313.8|41256.3|41236.3|243
1633534200000|2021-10-06 15:30:00|41280.3|41260.3|41279.8|41259.8|41316.3|41296.3|41258.8|41238.8|183
1633534500000|2021-10-06 15:35:00|41281.3|41261.3|41256.3|41236.3|41281.3|41261.3|41236.3|41216.3|173
1633534800000|2021-10-06 15:40:00|41260.2|41240.2|41293.8|41273.8|41308.8|41288.8|41254.8|41234.8|199
1633535100000|2021-10-06 15:45:00|41295.2|41275.2|41319.8|41299.8|41348.8|41328.8|41283.8|41263.8|245
1633535400000|2021-10-06 15:50:00|41323.8|41303.8|41448.8|41428.8|41468.8|41448.8|41323.8|41303.8|286
1633535700000|2021-10-06 15:55:00|41450.2|41430.2|41531.3|41511.3|41546.3|41526.3|41450.2|41430.2|307
1633536000000|2021-10-06 16:00:00|41534.2|41514.2|41493.8|41473.8|41560.2|41540.2|41488.8|41468.8|206
1633536300000|2021-10-06 16:05:00|41491.3|41471.3|41461.3|41441.3|41499.2|41479.2|41456.3|41436.3|166
1633536600000|2021-10-06 16:10:00|41462.7|41442.7|41467.7|41447.7|41479.8|41459.8|41444.8|41424.8|131
1633536900000|2021-10-06 16:15:00|41465.2|41445.2|41438.7|41418.7|41465.2|41445.2|41403.7|41383.7|147
1633537200000|2021-10-06 16:20:00|41437.3|41417.3|41427.3|41407.3|41458.7|41438.7|41412.7|41392.7|76
1633537500000|2021-10-06 16:25:00|41425.8|41405.8|41421.2|41401.2|41438.7|41418.7|41399.8|41379.8|113
1633537800000|2021-10-06 16:30:00|41418.7|41398.7|41348.3|41328.3|41421.2|41401.2|41343.3|41323.3|144
1633538100000|2021-10-06 16:35:00|41349.8|41329.8|41318.3|41298.3|41353.3|41333.3|41317.3|41297.3|167
1633538400000|2021-10-06 16:40:00|41315.8|41295.8|41355.4|41335.4|41363.3|41343.3|41310.8|41290.8|133
1633538700000|2021-10-06 16:45:00|41352.9|41332.9|41326.9|41306.9|41352.9|41332.9|41317.9|41297.9|178
1633539000000|2021-10-06 16:50:00|41328.3|41308.3|41347.5|41327.5|41388.3|41368.3|41328.3|41308.3|351
1633539300000|2021-10-06 16:55:00|41349|41329|41429.6|41409.6|41443.6|41423.6|41332.5|41312.5|1305
1633539600000|2021-10-06 17:00:00|41427.1|41407.1|41446.7|41426.7|41491.7|41471.7|41427.1|41407.1|327
1633539900000|2021-10-06 17:05:00|41445.3|41425.3|41409.6|41389.6|41471.7|41451.7|41394.6|41374.6|219
1633540200000|2021-10-06 17:10:00|41407.1|41387.1|41432.1|41412.1|41444.6|41424.6|41401.7|41381.7|95
1633540500000|2021-10-06 17:15:00|41434.6|41414.6|41484.6|41464.6|41487.1|41467.1|41430.7|41410.7|41
1633540800000|2021-10-06 17:20:00|41487.1|41467.1|41479.6|41459.6|41500.6|41480.6|41474.2|41454.2|106
1633541100000|2021-10-06 17:25:00|41481|41461|41498.1|41478.1|41504.6|41484.6|41468.1|41448.1|104
1633541400000|2021-10-06 17:30:00|41499.6|41479.6|41531.7|41511.7|41534.6|41514.6|41499.6|41479.6|113
1633541700000|2021-10-06 17:35:00|41533.1|41513.1|41533.5|41513.5|41542.1|41522.1|41517.1|41497.1|139
1633542000000|2021-10-06 17:40:00|41536|41516|41528.1|41508.1|41537.1|41517.1|41519.6|41499.6|50
1633542300000|2021-10-06 17:45:00|41529.6|41509.6|41531.7|41511.7|41541.7|41521.7|41519.2|41499.2|92
1633542600000|2021-10-06 17:50:00|41529.2|41509.2|41486.7|41466.7|41531.7|41511.7|41484.2|41464.2|86
1633542900000|2021-10-06 17:55:00|41488.1|41468.1|41538.1|41518.1|41544.2|41524.2|41486.7|41466.7|101
1633543200000|2021-10-06 18:00:00|41540.6|41520.6|41589.5|41569.5|41603.1|41583.1|41534.2|41514.2|149
1633543500000|2021-10-06 18:05:00|41590.6|41570.6|41620.6|41600.6|41624.5|41604.5|41577|41557|77
1633543800000|2021-10-06 18:10:00|41623.1|41603.1|41610.6|41590.6|41643.1|41623.1|41608.1|41588.1|64
1633544100000|2021-10-06 18:15:00|41605.6|41585.6|41611.6|41591.6|41623.1|41603.1|41578.1|41558.1|98
1633544400000|2021-10-06 18:20:00|41614.1|41594.1|41612|41592|41628.1|41608.1|41607|41587|49
1633544700000|2021-10-06 18:25:00|41613.5|41593.5|41612|41592|41636|41616|41604.5|41584.5|47
1633545000000|2021-10-06 18:30:00|41611|41591|41605.6|41585.6|41619.5|41599.5|41594.5|41574.5|100
1633545300000|2021-10-06 18:35:00|41604.1|41584.1|41621.6|41601.6|41621.6|41601.6|41600.6|41580.6|53
1633545600000|2021-10-06 18:40:00|41623.1|41603.1|41636.6|41616.6|41641.6|41621.6|41623.1|41603.1|47
1633545900000|2021-10-06 18:45:00|41634.1|41614.1|41636.6|41616.6|41656.6|41636.6|41631.6|41611.6|42
1633546200000|2021-10-06 18:50:00|41631.6|41611.6|41629.1|41609.1|41641.6|41621.6|41614.1|41594.1|30
1633546500000|2021-10-06 18:55:00|41626.6|41606.6|41636.6|41616.6|41639.1|41619.1|41626.6|41606.6|4
1633546800000|2021-10-06 19:00:00|41614.1|41594.1|41634.1|41614.1|41646.6|41626.6|41614.1|41594.1|27
1633547100000|2021-10-06 19:05:00|41631.6|41611.6|41649.1|41629.1|41651.6|41631.6|41631.6|41611.6|20
1633547400000|2021-10-06 19:10:00|41646.6|41626.6|41651.6|41631.6|41664.1|41644.1|41629.1|41609.1|39
1633547700000|2021-10-06 19:15:00|41653|41633|41644.1|41624.1|41669.1|41649.1|41644.1|41624.1|24
1633548000000|2021-10-06 19:20:00|41642|41622|41649.1|41629.1|41656.6|41636.6|41634.1|41614.1|30
1633548300000|2021-10-06 19:25:00|41651.6|41631.6|41656.6|41636.6|41663|41643|41649.1|41629.1|12
1633548600000|2021-10-06 19:30:00|41655.1|41635.1|41664.5|41644.5|41704.5|41684.5|41644.1|41624.1|252
1633548900000|2021-10-06 19:35:00|41665.9|41645.9|41647|41627|41667|41647|41630.5|41610.5|29
1633549200000|2021-10-06 19:40:00|41649.5|41629.5|41666.9|41646.9|41676.9|41656.9|41647|41627|37
1633549500000|2021-10-06 19:45:00|41664.4|41644.4|41683.4|41663.4|41691.9|41671.9|41648|41628|34
1633549800000|2021-10-06 19:50:00|41685.9|41665.9|41696.9|41676.9|41704.4|41684.4|41683|41663|50
1633550100000|2021-10-06 19:55:00|41699.4|41679.4|41699.4|41679.4|41703|41683|41685.5|41665.5|78
1633550400000|2021-10-06 20:00:00|41696.9|41676.9|41684.4|41664.4|41701.9|41681.9|41684.4|41664.4|45
1633550700000|2021-10-06 20:05:00|41681.5|41661.5|41685.9|41665.9|41688.4|41668.4|41665.9|41645.9|35
1633551000000|2021-10-06 20:10:00|41684.8|41664.8|41692.3|41672.3|41692.3|41672.3|41681.9|41661.9|23
1633551300000|2021-10-06 20:15:00|41693.4|41673.4|41694.8|41674.8|41697.3|41677.3|41693.4|41673.4|13
1633551600000|2021-10-06 20:20:00|41693.7|41673.7|41690.8|41670.8|41697.3|41677.3|41690.8|41670.8|39
1633551900000|2021-10-06 20:25:00|41692.3|41672.3|41711.5|41691.5|41711.5|41691.5|41692.3|41672.3|22
1633552200000|2021-10-06 20:30:00|41710.5|41690.5|41723|41703|41723|41703|41705.5|41685.5|36
1633552500000|2021-10-06 20:35:00|41720.5|41700.5|41730.4|41710.4|41732.9|41712.9|41717.9|41697.9|10
1633552800000|2021-10-06 20:40:00|41729|41709|41710.4|41690.4|41730.4|41710.4|41710.4|41690.4|42
1633553100000|2021-10-06 20:45:00|41713.3|41693.3|41695.4|41675.4|41719.4|41699.4|41691.9|41671.9|43
1633553400000|2021-10-06 20:50:00|41696.9|41676.9|41701.9|41681.9|41705.4|41685.4|41696.9|41676.9|11
1633553700000|2021-10-06 20:55:00|41704|41684|41690.4|41670.4|41706.9|41686.9|41690.4|41670.4|22
1633557600000|2021-10-06 22:00:00|41703.3|41683.3|41762.9|41742.9|41766.8|41746.8|41700.1|41680.1|62
1633557900000|2021-10-06 22:05:00|41764.3|41744.3|41779.3|41759.3|41779.3|41759.3|41752.9|41732.9|69
1633558200000|2021-10-06 22:10:00|41780.7|41760.7|41781.8|41761.8|41791.8|41771.8|41778.2|41758.2|22
1633558500000|2021-10-06 22:15:00|41784.3|41764.3|41809.3|41789.3|41809.3|41789.3|41781.8|41761.8|27
1633558800000|2021-10-06 22:20:00|41810.3|41790.3|41789.3|41769.3|41826.8|41806.8|41789.3|41769.3|24
1633559100000|2021-10-06 22:25:00|41793.2|41773.2|41796.8|41776.8|41801.8|41781.8|41791.8|41771.8|13
1633559400000|2021-10-06 22:30:00|41798.2|41778.2|41814.3|41794.3|41814.3|41794.3|41796.8|41776.8|17
1633559700000|2021-10-06 22:35:00|41812.2|41792.2|41816.8|41796.8|41824.3|41804.3|41811.8|41791.8|27
1633560000000|2021-10-06 22:40:00|41814.3|41794.3|41816.8|41796.8|41821.8|41801.8|41810.3|41790.3|12
1633560300000|2021-10-06 22:45:00|41818.2|41798.2|41811.8|41791.8|41822.8|41802.8|41811.8|41791.8|9
1633560600000|2021-10-06 22:50:00|41812.8|41792.8|41814.2|41794.2|41821.7|41801.7|41812.8|41792.8|4
1633560900000|2021-10-06 22:55:00|41811.7|41791.7|41796.7|41776.7|41811.7|41791.7|41796.7|41776.7|4
1633561200000|2021-10-06 23:00:00|41798.2|41778.2|41795.7|41775.7|41799.2|41779.2|41790.3|41770.3|21
1633561500000|2021-10-06 23:05:00|41797.1|41777.1|41794.2|41774.2|41800.7|41780.7|41790.7|41770.7|15
1633561800000|2021-10-06 23:10:00|41792.1|41772.1|41780.7|41760.7|41792.1|41772.1|41778.2|41758.2|13
1633562100000|2021-10-06 23:15:00|41781.7|41761.7|41785.7|41765.7|41790.7|41770.7|41780.7|41760.7|18
1633562400000|2021-10-06 23:20:00|41787.1|41767.1|41785.7|41765.7|41795.7|41775.7|41785.7|41765.7|10
1633562700000|2021-10-06 23:25:00|41784.6|41764.6|41783.2|41763.2|41784.6|41764.6|41778.2|41758.2|7
1633563000000|2021-10-06 23:30:00|41779.6|41759.6|41763.1|41743.1|41783.2|41763.2|41753.2|41733.2|49
1633563300000|2021-10-06 23:35:00|41760.6|41740.6|41770.6|41750.6|41770.6|41750.6|41760.6|41740.6|8
1633563600000|2021-10-06 23:40:00|41773.1|41753.1|41758.1|41738.1|41773.1|41753.1|41748.1|41728.1|51
1633563900000|2021-10-06 23:45:00|41757.1|41737.1|41770.6|41750.6|41785.6|41765.6|41751.7|41731.7|48
1633564200000|2021-10-06 23:50:00|41772.1|41752.1|41773.1|41753.1|41778.1|41758.1|41760.6|41740.6|27
1633564500000|2021-10-06 23:55:00|41772.1|41752.1|41773.1|41753.1|41783.1|41763.1|41760.6|41740.6|35
1633564800000|2021-10-07 00:00:00|41770.6|41750.6|41879.6|41859.6|41938.5|41918.5|41769.6|41749.6|234
1633565100000|2021-10-07 00:05:00|41881|41861|41943.5|41923.5|41943.5|41923.5|41849.2|41829.2|109
1633565400000|2021-10-07 00:10:00|41939.5|41919.5|41899.5|41879.5|41944.5|41924.5|41899.5|41879.5|109
1633565700000|2021-10-07 00:15:00|41901|41881|41903.5|41883.5|41911|41891|41899.5|41879.5|62
1633566000000|2021-10-07 00:20:00|41900.6|41880.6|41881|41861|41900.6|41880.6|41867|41847|51
1633566300000|2021-10-07 00:25:00|41882|41862|41881|41861|41891|41871|41868.5|41848.5|29
1633566600000|2021-10-07 00:30:00|41879.5|41859.5|41874.5|41854.5|41891|41871|41866|41846|48
1633566900000|2021-10-07 00:35:00|41873.5|41853.5|41902|41882|41911|41891|41873.5|41853.5|28
1633567200000|2021-10-07 00:40:00|41901|41881|41953.5|41933.5|41966.3|41946.3|41901|41881|85
1633567500000|2021-10-07 00:45:00|41954.5|41934.5|41950.9|41930.9|41982.4|41962.4|41948.4|41928.4|68
1633567800000|2021-10-07 00:50:00|41954.5|41934.5|41929.9|41909.9|41957.4|41937.4|41927|41907|42
1633568100000|2021-10-07 00:55:00|41932|41912|41887.4|41867.4|41954.9|41934.9|41887.4|41867.4|64
1633568400000|2021-10-07 01:00:00|41885.9|41865.9|41889.9|41869.9|41932.7|41912.7|41883.4|41863.4|113
1633568700000|2021-10-07 01:05:00|41888.4|41868.4|41855.9|41835.9|41888.4|41868.4|41855.9|41835.9|75
1633569000000|2021-10-07 01:10:00|41854.5|41834.5|41870.9|41850.9|41870.9|41850.9|41849.9|41829.9|34
1633569300000|2021-10-07 01:15:00|41873.8|41853.8|41855.9|41835.9|41898.4|41878.4|41849.9|41829.9|55
1633569600000|2021-10-07 01:20:00|41857.4|41837.4|41862.3|41842.3|41868.4|41848.4|41849.8|41829.8|36
1633569900000|2021-10-07 01:25:00|41858.4|41838.4|41843.8|41823.8|41858.4|41838.4|41822.3|41802.3|50
1633570200000|2021-10-07 01:30:00|41842.3|41822.3|41897.3|41877.3|41897.3|41877.3|41838.4|41818.4|76
1633570500000|2021-10-07 01:35:00|41900.2|41880.2|41937.3|41917.3|41955.9|41935.9|41900.2|41880.2|91
1633570800000|2021-10-07 01:40:00|41940.9|41920.9|41979.4|41959.4|42011.3|41991.3|41934.5|41914.5|189
1633571100000|2021-10-07 01:45:00|41978.4|41958.4|41956.9|41936.9|41979.4|41959.4|41956.9|41936.9|33
1633571400000|2021-10-07 01:50:00|41959.4|41939.4|41960.9|41940.9|41966.9|41946.9|41953.4|41933.4|29
1633571700000|2021-10-07 01:55:00|41963.4|41943.4|41943.4|41923.4|41980.9|41960.9|41943.4|41923.4|62
1633572000000|2021-10-07 02:00:00|41941.9|41921.9|41884.4|41864.4|41959.4|41939.4|41884.4|41864.4|60
1633572300000|2021-10-07 02:05:00|41881.6|41861.6|41879.4|41859.4|41882.3|41862.3|41856.9|41836.9|89
1633572600000|2021-10-07 02:10:00|41878.4|41858.4|41882.3|41862.3|41885.2|41865.2|41870.9|41850.9|36
1633572900000|2021-10-07 02:15:00|41880.9|41860.9|41874.8|41854.8|41888.7|41868.7|41872.3|41852.3|20
1633573200000|2021-10-07 02:20:00|41876.2|41856.2|41892.3|41872.3|41894.8|41874.8|41869.8|41849.8|23
1633573500000|2021-10-07 02:25:00|41890.2|41870.2|41869.8|41849.8|41890.2|41870.2|41869.8|41849.8|8
1633573800000|2021-10-07 02:30:00|41867.3|41847.3|41879.8|41859.8|41884.8|41864.8|41867.3|41847.3|37
1633574100000|2021-10-07 02:35:00|41880.8|41860.8|41877.3|41857.3|41882.3|41862.3|41872.3|41852.3|23
1633574400000|2021-10-07 02:40:00|41874.8|41854.8|41868.3|41848.3|41879.8|41859.8|41866.9|41846.9|32
1633574700000|2021-10-07 02:45:00|41870.8|41850.8|41834.8|41814.8|41878.3|41858.3|41834.8|41814.8|48
1633575000000|2021-10-07 02:50:00|41833.7|41813.7|41830.1|41810.1|41836.2|41816.2|41827.6|41807.6|39
1633575300000|2021-10-07 02:55:00|41833.7|41813.7|41871.2|41851.2|41871.2|41851.2|41833.7|41813.7|54
1633575600000|2021-10-07 03:00:00|41872.6|41852.6|41861.2|41841.2|41891.2|41871.2|41861.2|41841.2|33
1633575900000|2021-10-07 03:05:00|41860.1|41840.1|41807.6|41787.6|41861.2|41841.2|41807.2|41787.2|54
1633576200000|2021-10-07 03:10:00|41808.7|41788.7|41800.1|41780.1|41816.2|41796.2|41777.2|41757.2|88
1633576500000|2021-10-07 03:15:00|41798.7|41778.7|41772.6|41752.6|41810.1|41790.1|41772.6|41752.6|38
1633576800000|2021-10-07 03:20:00|41768.7|41748.7|41762.6|41742.6|41772.2|41752.2|41745.8|41725.8|126
1633577100000|2021-10-07 03:25:00|41766.1|41746.1|41753.6|41733.6|41778.6|41758.6|41751.1|41731.1|71
1633577400000|2021-10-07 03:30:00|41751.1|41731.1|41728.6|41708.6|41756.1|41736.1|41722.2|41702.2|52
1633577700000|2021-10-07 03:35:00|41730.1|41710.1|41765.1|41745.1|41765.1|41745.1|41711.1|41691.1|49
1633578000000|2021-10-07 03:40:00|41763.6|41743.6|41753.6|41733.6|41766.1|41746.1|41751.1|41731.1|16
1633578300000|2021-10-07 03:45:00|41756.1|41736.1|41776.1|41756.1|41776.1|41756.1|41750.1|41730.1|24
1633578600000|2021-10-07 03:50:00|41773.6|41753.6|41753.6|41733.6|41773.6|41753.6|41753.6|41733.6|20
1633578900000|2021-10-07 03:55:00|41756.5|41736.5|41788.6|41768.6|41788.6|41768.6|41756.5|41736.5|33
1633579200000|2021-10-07 04:00:00|41792.5|41772.5|41776.1|41756.1|41801.1|41781.1|41773.6|41753.6|42
1633579500000|2021-10-07 04:05:00|41773.2|41753.2|41766.1|41746.1|41773.6|41753.6|41762.2|41742.2|25
1633579800000|2021-10-07 04:10:00|41765|41745|41756.1|41736.1|41766.1|41746.1|41751.1|41731.1|16
1633580100000|2021-10-07 04:15:00|41754.7|41734.7|41751.1|41731.1|41754.7|41734.7|41742.2|41722.2|28
1633580400000|2021-10-07 04:20:00|41752.5|41732.5|41742.5|41722.5|41758.6|41738.6|41737.5|41717.5|17
1633580700000|2021-10-07 04:25:00|41746.4|41726.4|41740.7|41720.7|41751.1|41731.1|41740.7|41720.7|20
1633581000000|2021-10-07 04:30:00|41737.1|41717.1|41733.2|41713.2|41739.6|41719.6|41730|41710|34
1633581300000|2021-10-07 04:35:00|41731.8|41711.8|41719.6|41699.6|41735.7|41715.7|41714.6|41694.6|36
1633581600000|2021-10-07 04:40:00|41717.1|41697.1|41714.6|41694.6|41722.1|41702.1|41712.1|41692.1|14
1633581900000|2021-10-07 04:45:00|41717.1|41697.1|41697.1|41677.1|41717.1|41697.1|41693.2|41673.2|46
1633582200000|2021-10-07 04:50:00|41699.6|41679.6|41702.1|41682.1|41709.6|41689.6|41699.6|41679.6|30
1633582500000|2021-10-07 04:55:00|41700.7|41680.7|41703.5|41683.5|41715|41695|41700.7|41680.7|15
1633582800000|2021-10-07 05:00:00|41702.1|41682.1|41708.5|41688.5|41708.5|41688.5|41670|41650|39
1633583100000|2021-10-07 05:05:00|41711|41691|41701|41681|41713.5|41693.5|41690|41670|24
1633583400000|2021-10-07 05:10:00|41696|41676|41697.1|41677.1|41711.4|41691.4|41679.6|41659.6|23
1633583700000|2021-10-07 05:15:00|41695.7|41675.7|41704.6|41684.6|41708.2|41688.2|41692.1|41672.1|21
1633584000000|2021-10-07 05:20:00|41703.5|41683.5|41687.1|41667.1|41709.6|41689.6|41687.1|41667.1|19
1633584300000|2021-10-07 05:25:00|41685.6|41665.6|41687.1|41667.1|41687.1|41667.1|41649.6|41629.6|72
1633584600000|2021-10-07 05:30:00|41681.7|41661.7|41658.1|41638.1|41681.7|41661.7|41647.1|41627.1|67
1633584900000|2021-10-07 05:35:00|41659.6|41639.6|41647.1|41627.1|41684.6|41664.6|41647.1|41627.1|24
1633585200000|2021-10-07 05:40:00|41645.6|41625.6|41597.1|41577.1|41645.6|41625.6|41577.1|41557.1|112
1633585500000|2021-10-07 05:45:00|41594.6|41574.6|41584.6|41564.6|41599.6|41579.6|41582.1|41562.1|47
1633585800000|2021-10-07 05:50:00|41584.5|41564.5|41584.5|41564.5|41603.5|41583.5|41584.5|41564.5|32
1633586100000|2021-10-07 05:55:00|41582|41562|41607|41587|41617|41597|41579.5|41559.5|37
1633586400000|2021-10-07 06:00:00|41609.9|41589.9|41727|41707|41737|41717|41609.9|41589.9|102
1633586700000|2021-10-07 06:05:00|41724.2|41704.2|41702|41682|41724.5|41704.5|41677|41657|64
1633587000000|2021-10-07 06:10:00|41703.5|41683.5|41714.9|41694.9|41714.9|41694.9|41679.5|41659.5|32
1633587300000|2021-10-07 06:15:00|41718.5|41698.5|41744.5|41724.5|41757|41737|41718.5|41698.5|35
1633587600000|2021-10-07 06:20:00|41748.4|41728.4|41719.5|41699.5|41764.5|41744.5|41717|41697|56
1633587900000|2021-10-07 06:25:00|41720.6|41700.6|41727.4|41707.4|41727.4|41707.4|41687|41667|45
1633588200000|2021-10-07 06:30:00|41734.9|41714.9|41794.9|41774.9|41802.4|41782.4|41734.9|41714.9|76
1633588500000|2021-10-07 06:35:00|41793.8|41773.8|41854.9|41834.9|41863.8|41843.8|41793.8|41773.8|159
1633588800000|2021-10-07 06:40:00|41857.4|41837.4|41822.7|41802.7|41862.4|41842.4|41804.9|41784.9|60
1633589100000|2021-10-07 06:45:00|41824.9|41804.9|41814.8|41794.8|41838.8|41818.8|41780.9|41760.9|103
1633589400000|2021-10-07 06:50:00|41813.4|41793.4|41809.8|41789.8|41830.9|41810.9|41794.8|41774.8|54
1633589700000|2021-10-07 06:55:00|41807.3|41787.3|41783.4|41763.4|41822.3|41802.3|41774.8|41754.8|108
1633590000000|2021-10-07 07:00:00|41782|41762|41904.8|41884.8|41929.8|41909.8|41765.9|41745.9|294
1633590300000|2021-10-07 07:05:00|41902.3|41882.3|41911.3|41891.3|41919.8|41899.8|41876.3|41856.3|123
1633590600000|2021-10-07 07:10:00|41913.8|41893.8|41909.8|41889.8|41937.3|41917.3|41884.8|41864.8|130
1633590900000|2021-10-07 07:15:00|41908.4|41888.4|41857.3|41837.3|41924.8|41904.8|41853.4|41833.4|91
1633591200000|2021-10-07 07:20:00|41856.2|41836.2|41824.8|41804.8|41884.8|41864.8|41824.8|41804.8|67
1633591500000|2021-10-07 07:25:00|41823.4|41803.4|41774.8|41754.8|41824.8|41804.8|41759.8|41739.8|117
1633591800000|2021-10-07 07:30:00|41772.3|41752.3|41762.3|41742.3|41787.3|41767.3|41762.3|41742.3|67
1633592100000|2021-10-07 07:35:00|41763.7|41743.7|41762.3|41742.3|41784.8|41764.8|41737.3|41717.3|87
1633592400000|2021-10-07 07:40:00|41759.8|41739.8|41732.3|41712.3|41759.8|41739.8|41732.3|41712.3|70
1633592700000|2021-10-07 07:45:00|41729.4|41709.4|41704.8|41684.8|41729.4|41709.4|41669.8|41649.8|157
1633593000000|2021-10-07 07:50:00|41706.2|41686.2|41693.7|41673.7|41729.8|41709.8|41654.8|41634.8|86
1633593300000|2021-10-07 07:55:00|41697.3|41677.3|41668.7|41648.7|41709.8|41689.8|41660.8|41640.8|119
1633593600000|2021-10-07 08:00:00|41666.2|41646.2|41674.8|41654.8|41716.2|41696.2|41649.8|41629.8|104
1633593900000|2021-10-07 08:05:00|41675.8|41655.8|41707.3|41687.3|41729.8|41709.8|41675.8|41655.8|84
1633594200000|2021-10-07 08:10:00|41704.8|41684.8|41699.7|41679.7|41714.8|41694.8|41687.3|41667.3|51
1633594500000|2021-10-07 08:15:00|41697.2|41677.2|41722.2|41702.2|41748.7|41728.7|41697.2|41677.2|102
1633594800000|2021-10-07 08:20:00|41723.7|41703.7|41742.2|41722.2|41752.2|41732.2|41722.2|41702.2|109
1633595100000|2021-10-07 08:25:00|41739.7|41719.7|41729.7|41709.7|41750.8|41730.8|41722.2|41702.2|90
1633595400000|2021-10-07 08:30:00|41728.3|41708.3|41726.2|41706.2|41754.7|41734.7|41714.7|41694.7|69
1633595700000|2021-10-07 08:35:00|41727.2|41707.2|41788.7|41768.7|41802.2|41782.2|41727.2|41707.2|126
1633596000000|2021-10-07 08:40:00|41789.7|41769.7|41813.3|41793.3|41832.2|41812.2|41789.7|41769.7|96
1633596300000|2021-10-07 08:45:00|41812.2|41792.2|41827.2|41807.2|41829.7|41809.7|41805.8|41785.8|90
1633596600000|2021-10-07 08:50:00|41825.8|41805.8|41802.2|41782.2|41864.7|41844.7|41802.2|41782.2|94
1633596900000|2021-10-07 08:55:00|41803.6|41783.6|41809.7|41789.7|41832.2|41812.2|41779.7|41759.7|98
1633597200000|2021-10-07 09:00:00|41811.1|41791.1|41763.3|41743.3|41834.7|41814.7|41760.8|41740.8|62
1633597500000|2021-10-07 09:05:00|41761.1|41741.1|41769.7|41749.7|41777.2|41757.2|41752.2|41732.2|65
1633597800000|2021-10-07 09:10:00|41772.2|41752.2|41744.7|41724.7|41772.2|41752.2|41737.2|41717.2|54
1633598100000|2021-10-07 09:15:00|41743.3|41723.3|41740.7|41720.7|41752.2|41732.2|41734.7|41714.7|43
1633598400000|2021-10-07 09:20:00|41743.6|41723.6|41732.2|41712.2|41759.7|41739.7|41722.2|41702.2|114
1633598700000|2021-10-07 09:25:00|41729.7|41709.7|41717.2|41697.2|41734.7|41714.7|41714.7|41694.7|28
1633599000000|2021-10-07 09:30:00|41718.6|41698.6|41760|41740|41760|41740|41717.2|41697.2|55
1633599300000|2021-10-07 09:35:00|41761.1|41741.1|41754.7|41734.7|41776.1|41756.1|41747.2|41727.2|50
1633599600000|2021-10-07 09:40:00|41753.2|41733.2|41759.6|41739.6|41764.6|41744.6|41746.1|41726.1|52
1633599900000|2021-10-07 09:45:00|41762.1|41742.1|41755.7|41735.7|41764.6|41744.6|41747.1|41727.1|38
1633600200000|2021-10-07 09:50:00|41754.6|41734.6|41782.1|41762.1|41782.1|41762.1|41745|41725|30
1633600500000|2021-10-07 09:55:00|41780|41760|41754.6|41734.6|41780|41760|41749.6|41729.6|35
1633600800000|2021-10-07 10:00:00|41756.1|41736.1|41789.6|41769.6|41812.1|41792.1|41751.1|41731.1|66
1633601100000|2021-10-07 10:05:00|41793.6|41773.6|41812.1|41792.1|41822.1|41802.1|41788.2|41768.2|44
1633601400000|2021-10-07 10:10:00|41811|41791|41793.5|41773.5|41812.1|41792.1|41793.2|41773.2|33
1633601700000|2021-10-07 10:15:00|41792.1|41772.1|41792.1|41772.1|41794.6|41774.6|41768.2|41748.2|31
1633602000000|2021-10-07 10:20:00|41793.5|41773.5|41804.6|41784.6|41804.6|41784.6|41764.6|41744.6|41
1633602300000|2021-10-07 10:25:00|41809.6|41789.6|41803.5|41783.5|41814.6|41794.6|41799.6|41779.6|16
1633602600000|2021-10-07 10:30:00|41802.1|41782.1|41848.5|41828.5|41853.5|41833.5|41802.1|41782.1|103
1633602900000|2021-10-07 10:35:00|41849.6|41829.6|41825.7|41805.7|41863.5|41843.5|41825.7|41805.7|78
1633603200000|2021-10-07 10:40:00|41827.1|41807.1|41836.7|41816.7|41843.2|41823.2|41827.1|41807.1|43
1633603500000|2021-10-07 10:45:00|41838.1|41818.1|41869.6|41849.6|41869.6|41849.6|41836.7|41816.7|52
1633603800000|2021-10-07 10:50:00|41870.6|41850.6|41879.6|41859.6|41894.2|41874.2|41869.6|41849.6|73
1633604100000|2021-10-07 10:55:00|41880.6|41860.6|41894.2|41874.2|41899.2|41879.2|41879.2|41859.2|65
1633604400000|2021-10-07 11:00:00|41893.1|41873.1|41884.6|41864.6|41904.2|41884.2|41879.6|41859.6|101
1633604700000|2021-10-07 11:05:00|41886|41866|41888.5|41868.5|41894.6|41874.6|41874.6|41854.6|50
1633605000000|2021-10-07 11:10:00|41886|41866|41949.5|41929.5|41964.5|41944.5|41886|41866|186
1633605300000|2021-10-07 11:15:00|41951|41931|41949.5|41929.5|41959.5|41939.5|41930.6|41910.6|101
1633605600000|2021-10-07 11:20:00|41952|41932|41977.4|41957.4|41982.4|41962.4|41949.9|41929.9|153
1633605900000|2021-10-07 11:25:00|41978.5|41958.5|42026|42006|42059.9|42039.9|41969.9|41949.9|354
1633606200000|2021-10-07 11:30:00|42027.4|42007.4|41964.5|41944.5|42039.9|42019.9|41957|41937|477
1633606500000|2021-10-07 11:35:00|41965.9|41945.9|42022|42002|42049.5|42029.5|41959.5|41939.5|298
1633606800000|2021-10-07 11:40:00|42023.1|42003.1|42132.4|42112.4|42152|42132|42019.5|41999.5|308
1633607100000|2021-10-07 11:45:00|42138.4|42118.4|42243.8|42223.8|42245.2|42225.2|42137.4|42117.4|550
1633607400000|2021-10-07 11:50:00|42245.2|42225.2|42249.8|42229.8|42290.9|42270.9|42224.9|42204.9|594
1633607700000|2021-10-07 11:55:00|42257.3|42237.3|42206.3|42186.3|42284.8|42264.8|42177.3|42157.3|474
1633608000000|2021-10-07 12:00:00|42208.8|42188.8|42172.3|42152.3|42248.8|42228.8|42167.3|42147.3|300
1633608300000|2021-10-07 12:05:00|42174.8|42154.8|42144.8|42124.8|42198.8|42178.8|42141.3|42121.3|301
1633608600000|2021-10-07 12:10:00|42142.3|42122.3|42109.1|42089.1|42195.9|42175.9|42061.3|42041.3|578
1633608900000|2021-10-07 12:15:00|42111.6|42091.6|42149.1|42129.1|42166.6|42146.6|42111.3|42091.3|141
1633609200000|2021-10-07 12:20:00|42144.1|42124.1|42122.7|42102.7|42156.6|42136.6|42114.1|42094.1|188
1633609500000|2021-10-07 12:25:00|42124.1|42104.1|42155.2|42135.2|42174.1|42154.1|42102.7|42082.7|204
1633609800000|2021-10-07 12:30:00|42156.6|42136.6|42042.7|42022.7|42159.1|42139.1|42020.2|42000.2|285
1633610100000|2021-10-07 12:35:00|42040.2|42020.2|42011.2|41991.2|42061.6|42041.6|41994.8|41974.8|231
1633610400000|2021-10-07 12:40:00|42013.7|41993.7|41958.7|41938.7|42021.6|42001.6|41953.7|41933.7|305
1633610700000|2021-10-07 12:45:00|41960.2|41940.2|42003.7|41983.7|42011.2|41991.2|41958.7|41938.7|293
1633611000000|2021-10-07 12:50:00|42005.2|41985.2|42005.2|41985.2|42010.2|41990.2|41980.2|41960.2|130
1633611300000|2021-10-07 12:55:00|42006.6|41986.6|41993.7|41973.7|42025.2|42005.2|41962.6|41942.6|218
1633611600000|2021-10-07 13:00:00|41985.9|41965.9|41981.2|41961.2|41996.2|41976.2|41943.7|41923.7|195
1633611900000|2021-10-07 13:05:00|41982.6|41962.6|41946.2|41926.2|41988.7|41968.7|41884.8|41864.8|276
1633612200000|2021-10-07 13:10:00|41945.1|41925.1|41906.2|41886.2|41945.1|41925.1|41896.2|41876.2|155
1633612500000|2021-10-07 13:15:00|41903.7|41883.7|41899.8|41879.8|41927.6|41907.6|41861.2|41841.2|310
1633612800000|2021-10-07 13:20:00|41898.7|41878.7|41943.7|41923.7|41955.1|41935.1|41864.8|41844.8|314
1633613100000|2021-10-07 13:25:00|41945.1|41925.1|41979.8|41959.8|41995.1|41975.1|41911.2|41891.2|222
1633613400000|2021-10-07 13:30:00|41978.3|41958.3|41998.7|41978.7|42037.6|42017.6|41969.8|41949.8|285
1633613700000|2021-10-07 13:35:00|42000.1|41980.1|42087.3|42067.3|42089.8|42069.8|42000.1|41980.1|287
1633614000000|2021-10-07 13:40:00|42089.8|42069.8|42095.1|42075.1|42106.2|42086.2|42067.3|42047.3|228
1633614300000|2021-10-07 13:45:00|42098.7|42078.7|42128.7|42108.7|42135.1|42115.1|42011.2|41991.2|409
1633614600000|2021-10-07 13:50:00|42130.1|42110.1|42116.2|42096.2|42143.7|42123.7|42083.7|42063.7|196
1633614900000|2021-10-07 13:55:00|42114.7|42094.7|42146.2|42126.2|42158.7|42138.7|42093.7|42073.7|204
1633615200000|2021-10-07 14:00:00|42144.7|42124.7|42143.7|42123.7|42148.7|42128.7|42103.7|42083.7|236
1633615500000|2021-10-07 14:05:00|42146.2|42126.2|42118.6|42098.6|42146.2|42126.2|42101.1|42081.1|248
1633615800000|2021-10-07 14:10:00|42120.1|42100.1|42115.4|42095.4|42141.5|42121.5|42104.7|42084.7|184
1633616100000|2021-10-07 14:15:00|42117.9|42097.9|42096.5|42076.5|42126.5|42106.5|42081.5|42061.5|186
1633616400000|2021-10-07 14:20:00|42095.4|42075.4|42096.5|42076.5|42152.9|42132.9|42095.1|42075.1|261
1633616700000|2021-10-07 14:25:00|42097.9|42077.9|42159|42139|42174.3|42154.3|42096.5|42076.5|242
1633617000000|2021-10-07 14:30:00|42161.8|42141.8|42146.5|42126.5|42174|42154|42136.5|42116.5|142
1633617300000|2021-10-07 14:35:00|42147.5|42127.5|42152.9|42132.9|42162.5|42142.5|42132.5|42112.5|196
1633617600000|2021-10-07 14:40:00|42154|42134|42219|42199|42230.4|42210.4|42154|42134|316
1633617900000|2021-10-07 14:45:00|42216.5|42196.5|42178.6|42158.6|42226.5|42206.5|42178.6|42158.6|317
1633618200000|2021-10-07 14:50:00|42173.6|42153.6|42121.1|42101.1|42191.1|42171.1|42119.7|42099.7|213
1633618500000|2021-10-07 14:55:00|42123.6|42103.6|42133.6|42113.6|42145|42125|42103.6|42083.6|227
1633618800000|2021-10-07 15:00:00|42137.5|42117.5|42173.6|42153.6|42175|42155|42106.1|42086.1|203
1633619100000|2021-10-07 15:05:00|42175|42155|42131.1|42111.1|42175|42155|42128.6|42108.6|104
1633619400000|2021-10-07 15:10:00|42133.6|42113.6|42166.1|42146.1|42166.1|42146.1|42126.1|42106.1|100
1633619700000|2021-10-07 15:15:00|42168.6|42148.6|42206.1|42186.1|42206.1|42186.1|42161.1|42141.1|175
1633620000000|2021-10-07 15:20:00|42207.5|42187.5|42324.6|42304.6|42336.1|42316.1|42207.5|42187.5|561
1633620300000|2021-10-07 15:25:00|42323.6|42303.6|42316.1|42296.1|42330|42310|42296.1|42276.1|374
1633620600000|2021-10-07 15:30:00|42318.6|42298.6|42420|42400|42446.4|42426.4|42318.6|42298.6|522
1633620900000|2021-10-07 15:35:00|42422.8|42402.8|42378.9|42358.9|42442.8|42422.8|42361.4|42341.4|397
1633621200000|2021-10-07 15:40:00|42380.3|42360.3|42418.9|42398.9|42428.9|42408.9|42358.9|42338.9|230
1633621500000|2021-10-07 15:45:00|42417.5|42397.5|42375.3|42355.3|42431.4|42411.4|42371.4|42351.4|239
1633621800000|2021-10-07 15:50:00|42373.9|42353.9|42381.4|42361.4|42402.8|42382.8|42373.9|42353.9|183
1633622100000|2021-10-07 15:55:00|42378.9|42358.9|42330.3|42310.3|42393.9|42373.9|42328.9|42308.9|158
1633622400000|2021-10-07 16:00:00|42331.4|42311.4|42372.4|42352.4|42392.8|42372.8|42323.9|42303.9|198
1633622700000|2021-10-07 16:05:00|42373.9|42353.9|42349.9|42329.9|42377.4|42357.4|42348.5|42328.5|138
1633623000000|2021-10-07 16:10:00|42347.1|42327.1|42361.7|42341.7|42361.7|42341.7|42343.9|42323.9|117
1633623300000|2021-10-07 16:15:00|42363.1|42343.1|42408.8|42388.8|42411.3|42391.3|42363.1|42343.1|215
1633623600000|2021-10-07 16:20:00|42415.3|42395.3|42381.7|42361.7|42436.7|42416.7|42380.3|42360.3|123
1633623900000|2021-10-07 16:25:00|42380.3|42360.3|42353.8|42333.8|42385.6|42365.6|42353.8|42333.8|145
1633624200000|2021-10-07 16:30:00|42356.7|42336.7|42362.8|42342.8|42380.6|42360.6|42350.3|42330.3|86
1633624500000|2021-10-07 16:35:00|42364.2|42344.2|42362.7|42342.7|42390.2|42370.2|42362.7|42342.7|127
1633624800000|2021-10-07 16:40:00|42358.8|42338.8|42348.8|42328.8|42368.8|42348.8|42341.3|42321.3|127
1633625100000|2021-10-07 16:45:00|42349.9|42329.9|42363.8|42343.8|42375.2|42355.2|42349.9|42329.9|96
1633625400000|2021-10-07 16:50:00|42368.8|42348.8|42368.8|42348.8|42373.8|42353.8|42347.4|42327.4|134
1633625700000|2021-10-07 16:55:00|42366.3|42346.3|42386.3|42366.3|42396.6|42376.6|42344.9|42324.9|967
1633626000000|2021-10-07 17:00:00|42383.8|42363.8|42429.1|42409.1|42429.1|42409.1|42383.8|42363.8|472
1633626300000|2021-10-07 17:05:00|42426.6|42406.6|42436.6|42416.6|42436.6|42416.6|42419.1|42399.1|93
1633626600000|2021-10-07 17:10:00|42435.6|42415.6|42453|42433|42454.5|42434.5|42426.6|42406.6|161
1633626900000|2021-10-07 17:15:00|42452|42432|42473|42453|42475.9|42455.9|42444.5|42424.5|152
1633627200000|2021-10-07 17:20:00|42472|42452|42480.9|42460.9|42482.3|42462.3|42458|42438|137
1633627500000|2021-10-07 17:25:00|42483.4|42463.4|42513.4|42493.4|42517.3|42497.3|42480.9|42460.9|154
1633627800000|2021-10-07 17:30:00|42509.4|42489.4|42534.4|42514.4|42539.4|42519.4|42508|42488|336
1633628100000|2021-10-07 17:35:00|42536.9|42516.9|42528.4|42508.4|42536.9|42516.9|42513.4|42493.4|89
1633628400000|2021-10-07 17:40:00|42527.3|42507.3|42522.3|42502.3|42527.3|42507.3|42512.3|42492.3|134
1633628700000|2021-10-07 17:45:00|42524.8|42504.8|42521.9|42501.9|42532.3|42512.3|42510.2|42490.2|277
1633629000000|2021-10-07 17:50:00|42523.3|42503.3|42536.9|42516.9|42536.9|42516.9|42516.9|42496.9|101
1633629300000|2021-10-07 17:55:00|42534.4|42514.4|42514.4|42494.4|42534.4|42514.4|42504.4|42484.4|114
1633629600000|2021-10-07 18:00:00|42511.9|42491.9|42515.8|42495.8|42524.4|42504.4|42490.5|42470.5|130
1633629900000|2021-10-07 18:05:00|42513|42493|42496.9|42476.9|42515.8|42495.8|42491.9|42471.9|41
1633630200000|2021-10-07 18:10:00|42495.8|42475.8|42488|42468|42499.4|42479.4|42488|42468|34
1633630500000|2021-10-07 18:15:00|42485.5|42465.5|42489.4|42469.4|42499.4|42479.4|42484.4|42464.4|44
1633630800000|2021-10-07 18:20:00|42488|42468|42468.3|42448.3|42489.4|42469.4|42461.9|42441.9|46
1633631100000|2021-10-07 18:25:00|42466.9|42446.9|42451.9|42431.9|42466.9|42446.9|42444.4|42424.4|53
1633631400000|2021-10-07 18:30:00|42449.4|42429.4|42484.4|42464.4|42488.3|42468.3|42446.9|42426.9|57
1633631700000|2021-10-07 18:35:00|42479.4|42459.4|42461.9|42441.9|42481.9|42461.9|42454.4|42434.4|35
1633632000000|2021-10-07 18:40:00|42460.8|42440.8|42469.4|42449.4|42469.4|42449.4|42452.9|42432.9|49
1633632300000|2021-10-07 18:45:00|42467.9|42447.9|42464.4|42444.4|42475.8|42455.8|42464.4|42444.4|15
1633632600000|2021-10-07 18:50:00|42462.9|42442.9|42471.8|42451.8|42471.9|42451.9|42459.4|42439.4|16
1633632900000|2021-10-07 18:55:00|42469|42449|42491.8|42471.8|42491.8|42471.8|42461.8|42441.8|79
1633633200000|2021-10-07 19:00:00|42490.4|42470.4|42486.8|42466.8|42494.3|42474.3|42474.3|42454.3|44
1633633500000|2021-10-07 19:05:00|42489.3|42469.3|42506.8|42486.8|42506.8|42486.8|42486.8|42466.8|22
1633633800000|2021-10-07 19:10:00|42504.3|42484.3|42499.3|42479.3|42510.7|42490.7|42485.4|42465.4|107
1633634100000|2021-10-07 19:15:00|42501.8|42481.8|42521.8|42501.8|42531.8|42511.8|42495.7|42475.7|63
1633634400000|2021-10-07 19:20:00|42520.7|42500.7|42504.3|42484.3|42520.7|42500.7|42504.3|42484.3|45
1633634700000|2021-10-07 19:25:00|42505.7|42485.7|42509.3|42489.3|42509.3|42489.3|42494.3|42474.3|22
1633635000000|2021-10-07 19:30:00|42507.9|42487.9|42491.8|42471.8|42507.9|42487.9|42481.8|42461.8|92
1633635300000|2021-10-07 19:35:00|42490.7|42470.7|42481.8|42461.8|42490.7|42470.7|42479.3|42459.3|17
1633635600000|2021-10-07 19:40:00|42482.9|42462.9|42469.6|42449.6|42485.7|42465.7|42469.6|42449.6|30
1633635900000|2021-10-07 19:45:00|42468.2|42448.2|42470.7|42450.7|42471.8|42451.8|42449.3|42429.3|66
1633636200000|2021-10-07 19:50:00|42468.2|42448.2|42470.4|42450.4|42474.3|42454.3|42461.8|42441.8|41
1633636500000|2021-10-07 19:55:00|42469.3|42449.3|42487.9|42467.9|42489.3|42469.3|42446.4|42426.4|183
1633636800000|2021-10-07 20:00:00|42489.3|42469.3|42491.8|42471.8|42499.3|42479.3|42476.8|42456.8|61
1633637100000|2021-10-07 20:05:00|42489.3|42469.3|42490.3|42470.3|42491.8|42471.8|42479.3|42459.3|39
1633637400000|2021-10-07 20:10:00|42492.8|42472.8|42469.3|42449.3|42499.3|42479.3|42469.3|42449.3|41
1633637700000|2021-10-07 20:15:00|42467.8|42447.8|42476.7|42456.7|42479.3|42459.3|42467.8|42447.8|25
1633638000000|2021-10-07 20:20:00|42474.2|42454.2|42466.7|42446.7|42474.2|42454.2|42466.7|42446.7|9
1633638300000|2021-10-07 20:25:00|42462.8|42442.8|42467.8|42447.8|42470.3|42450.3|42456.4|42436.4|48
1633638600000|2021-10-07 20:30:00|42464.2|42444.2|42459.2|42439.2|42466.7|42446.7|42459.2|42439.2|13
1633638900000|2021-10-07 20:35:00|42461.4|42441.4|42466.7|42446.7|42471.7|42451.7|42459.2|42439.2|25
1633639200000|2021-10-07 20:40:00|42469.2|42449.2|42466.7|42446.7|42471.7|42451.7|42461.7|42441.7|31
1633639500000|2021-10-07 20:45:00|42469.2|42449.2|42449.2|42429.2|42471.7|42451.7|42449.2|42429.2|23
1633639800000|2021-10-07 20:50:00|42451.7|42431.7|42426.7|42406.7|42453.1|42433.1|42425.3|42405.3|32
1633640100000|2021-10-07 20:55:00|42429.2|42409.2|42419.5|42399.5|42431.7|42411.7|42414.2|42394.2|33
1633644000000|2021-10-07 22:00:00|42432.9|42412.9|42459.1|42439.1|42481.6|42461.6|42414.1|42394.1|42
1633644300000|2021-10-07 22:05:00|42457.7|42437.7|42461.6|42441.6|42462.7|42442.7|42445.5|42425.5|29
1633644600000|2021-10-07 22:10:00|42460.2|42440.2|42462.7|42442.7|42464.1|42444.1|42455.2|42435.2|7
1633644900000|2021-10-07 22:15:00|42461.6|42441.6|42465.5|42445.5|42466.6|42446.6|42456.6|42436.6|7
1633645200000|2021-10-07 22:20:00|42466.6|42446.6|42474.1|42454.1|42476.6|42456.6|42457.7|42437.7|21
1633645500000|2021-10-07 22:25:00|42476.6|42456.6|42485.2|42465.2|42486.3|42466.3|42476.6|42456.6|23
1633645800000|2021-10-07 22:30:00|42486.3|42466.3|42503|42483|42513|42493|42482.7|42462.7|74
1633646100000|2021-10-07 22:35:00|42505.5|42485.5|42494.1|42474.1|42510.5|42490.5|42493|42473|19
1633646400000|2021-10-07 22:40:00|42495.5|42475.5|42500.5|42480.5|42500.5|42480.5|42491.6|42471.6|18
1633646700000|2021-10-07 22:45:00|42501.9|42481.9|42499.4|42479.4|42505.5|42485.5|42499.4|42479.4|8
1633647000000|2021-10-07 22:50:00|42500.5|42480.5|42493|42473|42500.5|42480.5|42490.5|42470.5|9
1633647300000|2021-10-07 22:55:00|42494.1|42474.1|42482.6|42462.6|42496.6|42476.6|42482.6|42462.6|17
1633647600000|2021-10-07 23:00:00|42484.1|42464.1|42489.1|42469.1|42491.6|42471.6|42484.1|42464.1|19
1633647900000|2021-10-07 23:05:00|42488|42468|42488|42468|42489.1|42469.1|42482.6|42462.6|16
1633648200000|2021-10-07 23:10:00|42490.5|42470.5|42486.5|42466.5|42491.5|42471.5|42486.5|42466.5|17
1633648500000|2021-10-07 23:15:00|42482.6|42462.6|42481.5|42461.5|42482.9|42462.9|42480.1|42460.1|14
1633648800000|2021-10-07 23:20:00|42484|42464|42482.9|42462.9|42485.4|42465.4|42482.9|42462.9|12
1633649100000|2021-10-07 23:25:00|42481.5|42461.5|42479|42459|42481.5|42461.5|42475.4|42455.4|6
1633649400000|2021-10-07 23:30:00|42480.4|42460.4|42489.3|42469.3|42490.8|42470.8|42475.4|42455.4|16
1633649700000|2021-10-07 23:35:00|42490.8|42470.8|42482.9|42462.9|42492.9|42472.9|42477.9|42457.9|28
1633650000000|2021-10-07 23:40:00|42481.8|42461.8|42491.5|42471.5|42491.5|42471.5|42481.8|42461.8|12
1633650300000|2021-10-07 23:45:00|42490.4|42470.4|42489.3|42469.3|42492.9|42472.9|42485.4|42465.4|11
1633650600000|2021-10-07 23:50:00|42490.4|42470.4|42485.4|42465.4|42508.2|42488.2|42485.4|42465.4|35
1633650900000|2021-10-07 23:55:00|42486.8|42466.8|42494|42474|42497.9|42477.9|42486.8|42466.8|26
1633651200000|2021-10-08 00:00:00|42492.9|42472.9|42468.7|42448.7|42497.9|42477.9|42468.7|42448.7|65
1633651500000|2021-10-08 00:05:00|42467.6|42447.6|42415.1|42395.1|42477.6|42457.6|42415.1|42395.1|127
1633651800000|2021-10-08 00:10:00|42416.5|42396.5|42407.6|42387.6|42435.1|42415.1|42407.6|42387.6|47
1633652100000|2021-10-08 00:15:00|42406.1|42386.1|42397.6|42377.6|42410.1|42390.1|42387.6|42367.6|66
1633652400000|2021-10-08 00:20:00|42396.1|42376.1|42410|42390|42410|42390|42387.5|42367.5|41
1633652700000|2021-10-08 00:25:00|42411.5|42391.5|42437.5|42417.5|42442.5|42422.5|42411.5|42391.5|50
1633653000000|2021-10-08 00:30:00|42438.6|42418.6|42457.5|42437.5|42480|42460|42437.5|42417.5|40
1633653300000|2021-10-08 00:35:00|42460|42440|42467.5|42447.5|42470|42450|42438.6|42418.6|60
1633653600000|2021-10-08 00:40:00|42468.6|42448.6|42442.5|42422.5|42485|42465|42442.5|42422.5|51
1633653900000|2021-10-08 00:45:00|42440|42420|42450|42430|42450|42430|42437.5|42417.5|44
1633654200000|2021-10-08 00:50:00|42448.6|42428.6|42445|42425|42462.5|42442.5|42445|42425|28
1633654500000|2021-10-08 00:55:00|42443.9|42423.9|42668.9|42648.9|42679.2|42659.2|42431.1|42411.1|215
1633654800000|2021-10-08 01:00:00|42672.8|42652.8|42856.4|42836.4|42909.6|42889.6|42666.7|42646.7|1083
1633655100000|2021-10-08 01:05:00|42857.8|42837.8|42829.2|42809.2|42939.2|42919.2|42813.9|42793.9|471
1633655400000|2021-10-08 01:10:00|42830.3|42810.3|42893.1|42873.1|42919.2|42899.2|42821.4|42801.4|353
1633655700000|2021-10-08 01:15:00|42890.6|42870.6|42900.6|42880.6|42930.6|42910.6|42870.6|42850.6|354
1633656000000|2021-10-08 01:20:00|42902|42882|42863.1|42843.1|42920.6|42900.6|42854.2|42834.2|225
1633656300000|2021-10-08 01:25:00|42864.5|42844.5|42818.1|42798.1|42887|42867|42801.7|42781.7|301
1633656600000|2021-10-08 01:30:00|42819.2|42799.2|42784.2|42764.2|42834.2|42814.2|42761.7|42741.7|168
1633656900000|2021-10-08 01:35:00|42785.6|42765.6|42775.6|42755.6|42803.1|42783.1|42750.3|42730.3|129
1633657200000|2021-10-08 01:40:00|42778.1|42758.1|42774.5|42754.5|42813.1|42793.1|42768.1|42748.1|132
1633657500000|2021-10-08 01:45:00|42773.1|42753.1|42740.3|42720.3|42813.1|42793.1|42740.3|42720.3|152
1633657800000|2021-10-08 01:50:00|42741.4|42721.4|42651.3|42631.3|42741.4|42721.4|42647.8|42627.8|330
1633658100000|2021-10-08 01:55:00|42648.8|42628.8|42611.7|42591.7|42651.3|42631.3|42608.8|42588.8|239
1633658400000|2021-10-08 02:00:00|42612.8|42592.8|42644.2|42624.2|42661.7|42641.7|42612.8|42592.8|184
1633658700000|2021-10-08 02:05:00|42643.1|42623.1|42626.3|42606.3|42644.2|42624.2|42583.8|42563.8|160
1633659000000|2021-10-08 02:10:00|42622.7|42602.7|42652.7|42632.7|42670.2|42650.2|42617.7|42597.7|112
1633659300000|2021-10-08 02:15:00|42655.2|42635.2|42656.6|42636.6|42671.3|42651.3|42653.8|42633.8|41
1633659600000|2021-10-08 02:20:00|42654.1|42634.1|42656.6|42636.6|42671.3|42651.3|42649.1|42629.1|55
1633659900000|2021-10-08 02:25:00|42651.6|42631.6|42674.1|42654.1|42679.1|42659.1|42644.1|42624.1|50
1633660200000|2021-10-08 02:30:00|42675.5|42655.5|42704.1|42684.1|42721.6|42701.6|42675.5|42655.5|123
1633660500000|2021-10-08 02:35:00|42709.1|42689.1|42696.6|42676.6|42725.5|42705.5|42660.2|42640.2|120
1633660800000|2021-10-08 02:40:00|42695.5|42675.5|42689.1|42669.1|42700.5|42680.5|42649.1|42629.1|102
1633661100000|2021-10-08 02:45:00|42691.6|42671.6|42690.2|42670.2|42744.1|42724.1|42686.3|42666.3|106
1633661400000|2021-10-08 02:50:00|42692.7|42672.7|42660.2|42640.2|42696.3|42676.3|42655.2|42635.2|57
1633661700000|2021-10-08 02:55:00|42658.8|42638.8|42681.6|42661.6|42681.6|42661.6|42635.2|42615.2|79
1633662000000|2021-10-08 03:00:00|42685.2|42665.2|42714.1|42694.1|42724.1|42704.1|42677.7|42657.7|87
1633662300000|2021-10-08 03:05:00|42713|42693|42691.3|42671.3|42716.6|42696.6|42671.6|42651.6|106
1633662600000|2021-10-08 03:10:00|42689.1|42669.1|42671.3|42651.3|42696.6|42676.6|42658.8|42638.8|56
1633662900000|2021-10-08 03:15:00|42668.8|42648.8|42650.2|42630.2|42672.7|42652.7|42644.8|42624.8|59
1633663200000|2021-10-08 03:20:00|42651.6|42631.6|42652.7|42632.7|42670.2|42650.2|42646.2|42626.2|39
1633663500000|2021-10-08 03:25:00|42651.2|42631.2|42626.2|42606.2|42652.7|42632.7|42626.2|42606.2|58
1633663800000|2021-10-08 03:30:00|42627.6|42607.6|42585.1|42565.1|42630.1|42610.1|42574|42554|72
1633664100000|2021-10-08 03:35:00|42586.2|42566.2|42601.5|42581.5|42605.1|42585.1|42582.6|42562.6|35
1633664400000|2021-10-08 03:40:00|42601.2|42581.2|42580.1|42560.1|42605.1|42585.1|42562.6|42542.6|29
1633664700000|2021-10-08 03:45:00|42577.6|42557.6|42564|42544|42577.6|42557.6|42559|42539|27
1633665000000|2021-10-08 03:50:00|42567.9|42547.9|42544|42524|42572.6|42552.6|42544|42524|20
1633665300000|2021-10-08 03:55:00|42536.5|42516.5|42534|42514|42539|42519|42525.1|42505.1|77
1633665600000|2021-10-08 04:00:00|42532.6|42512.6|42549|42529|42552.9|42532.9|42532.6|42512.6|30
1633665900000|2021-10-08 04:05:00|42547.3|42527.3|42559|42539|42561.5|42541.5|42542.6|42522.6|21
1633666200000|2021-10-08 04:10:00|42561.5|42541.5|42557.6|42537.6|42562.9|42542.9|42551.5|42531.5|27
1633666500000|2021-10-08 04:15:00|42561.2|42541.2|42561.5|42541.5|42566.5|42546.5|42551.5|42531.5|27
1633666800000|2021-10-08 04:20:00|42560.1|42540.1|42607.9|42587.9|42611.8|42591.8|42560.1|42540.1|36
1633667100000|2021-10-08 04:25:00|42605.1|42585.1|42591.2|42571.2|42605.1|42585.1|42591.2|42571.2|22
1633667400000|2021-10-08 04:30:00|42588.7|42568.7|42597.6|42577.6|42599|42579|42582.3|42562.3|19
1633667700000|2021-10-08 04:35:00|42595.1|42575.1|42564|42544|42595.1|42575.1|42564|42544|22
1633668000000|2021-10-08 04:40:00|42562.6|42542.6|42570.4|42550.4|42570.4|42550.4|42549|42529|25
1633668300000|2021-10-08 04:45:00|42571.5|42551.5|42586.5|42566.5|42596.5|42576.5|42571.5|42551.5|39
1633668600000|2021-10-08 04:50:00|42587.5|42567.5|42592.9|42572.9|42594|42574|42581.8|42561.8|17
1633668900000|2021-10-08 04:55:00|42591.4|42571.4|42575.4|42555.4|42603.9|42583.9|42573.9|42553.9|33
1633669200000|2021-10-08 05:00:00|42576.4|42556.4|42585.3|42565.3|42588.9|42568.9|42566.4|42546.4|27
1633669500000|2021-10-08 05:05:00|42586.4|42566.4|42557.5|42537.5|42586.4|42566.4|42542.5|42522.5|50
1633669800000|2021-10-08 05:10:00|42556.1|42536.1|42536.4|42516.4|42556.1|42536.1|42533.9|42513.9|30
1633670100000|2021-10-08 05:15:00|42535|42515|42551.4|42531.4|42551.4|42531.4|42533.9|42513.9|23
1633670400000|2021-10-08 05:20:00|42553.9|42533.9|42681.4|42661.4|42681.4|42661.4|42553.9|42533.9|102
1633670700000|2021-10-08 05:25:00|42685.3|42665.3|42668.9|42648.9|42686.4|42666.4|42665|42645|27
1633671000000|2021-10-08 05:30:00|42663.9|42643.9|42567.8|42547.8|42676.4|42656.4|42548.9|42528.9|179
1633671300000|2021-10-08 05:35:00|42568.9|42548.9|42591.4|42571.4|42631.4|42611.4|42563.9|42543.9|81
1633671600000|2021-10-08 05:40:00|42593.9|42573.9|42556.4|42536.4|42602.8|42582.8|42556.4|42536.4|78
1633671900000|2021-10-08 05:45:00|42555|42535|42601.4|42581.4|42618.9|42598.9|42550|42530|87
1633672200000|2021-10-08 05:50:00|42600|42580|42553.9|42533.9|42600|42580|42533.9|42513.9|167
1633672500000|2021-10-08 05:55:00|42552.5|42532.5|42548.9|42528.9|42561.4|42541.4|42536.4|42516.4|50
1633672800000|2021-10-08 06:00:00|42547.8|42527.8|42531.4|42511.4|42568.9|42548.9|42488.9|42468.9|259
1633673100000|2021-10-08 06:05:00|42528.9|42508.9|42483.5|42463.5|42551.4|42531.4|42483.5|42463.5|102
1633673400000|2021-10-08 06:10:00|42485|42465|42508.9|42488.9|42538.9|42518.9|42468.9|42448.9|116
1633673700000|2021-10-08 06:15:00|42510.3|42490.3|42498.8|42478.8|42542.8|42522.8|42491.3|42471.3|68
1633674000000|2021-10-08 06:20:00|42496.3|42476.3|42506.3|42486.3|42528.8|42508.8|42487.4|42467.4|75
1633674300000|2021-10-08 06:25:00|42503.8|42483.8|42563.8|42543.8|42583.8|42563.8|42501.3|42481.3|130
1633674600000|2021-10-08 06:30:00|42564.9|42544.9|42534.9|42514.9|42587.4|42567.4|42534.9|42514.9|118
1633674900000|2021-10-08 06:35:00|42536.3|42516.3|42533.5|42513.5|42562.4|42542.4|42532.4|42512.4|62
1633675200000|2021-10-08 06:40:00|42532.4|42512.4|42527.4|42507.4|42537.4|42517.4|42502.4|42482.4|71
1633675500000|2021-10-08 06:45:00|42528.8|42508.8|42506.3|42486.3|42549.9|42529.9|42494.9|42474.9|134
1633675800000|2021-10-08 06:50:00|42504.9|42484.9|42506|42486|42516|42496|42487.4|42467.4|63
1633676100000|2021-10-08 06:55:00|42503.5|42483.5|42513.5|42493.5|42522.4|42502.4|42488.5|42468.5|118
1633676400000|2021-10-08 07:00:00|42514.9|42494.9|42551|42531|42606|42586|42514.9|42494.9|235
1633676700000|2021-10-08 07:05:00|42549.9|42529.9|42621|42601|42643.5|42623.5|42541|42521|143
1633677000000|2021-10-08 07:10:00|42622.1|42602.1|42688.5|42668.5|42702.4|42682.4|42622.1|42602.1|233
1633677300000|2021-10-08 07:15:00|42686|42666|42589.6|42569.6|42686|42666|42589.6|42569.6|121
1633677600000|2021-10-08 07:20:00|42588.5|42568.5|42569.9|42549.9|42633.5|42613.5|42568.5|42548.5|90
1633677900000|2021-10-08 07:25:00|42572.1|42552.1|42556|42536|42602.4|42582.4|42546|42526|77
1633678200000|2021-10-08 07:30:00|42553.5|42533.5|42585.9|42565.9|42590.9|42570.9|42540.9|42520.9|108
1633678500000|2021-10-08 07:35:00|42588.4|42568.4|42550.9|42530.9|42595.9|42575.9|42545.9|42525.9|35
1633678800000|2021-10-08 07:40:00|42555.2|42535.2|42593.4|42573.4|42606.2|42586.2|42555.2|42535.2|76
1633679100000|2021-10-08 07:45:00|42592|42572|42575.9|42555.9|42613.4|42593.4|42570.9|42550.9|67
1633679400000|2021-10-08 07:50:00|42578.4|42558.4|42563.4|42543.4|42593.4|42573.4|42560.9|42540.9|51
1633679700000|2021-10-08 07:55:00|42560.9|42540.9|42586.2|42566.2|42594.8|42574.8|42560.9|42540.9|36
1633680000000|2021-10-08 08:00:00|42584.8|42564.8|42574.8|42554.8|42590.9|42570.9|42569.8|42549.8|67
1633680300000|2021-10-08 08:05:00|42576.2|42556.2|42640.1|42620.1|42640.1|42620.1|42576.2|42556.2|81
1633680600000|2021-10-08 08:10:00|42641.2|42621.2|42608.7|42588.7|42646.2|42626.2|42596.2|42576.2|76
1633680900000|2021-10-08 08:15:00|42603.7|42583.7|42562.3|42542.3|42606.2|42586.2|42562.3|42542.3|62
1633681200000|2021-10-08 08:20:00|42563.7|42543.7|42553.7|42533.7|42563.7|42543.7|42551.2|42531.2|58
1633681500000|2021-10-08 08:25:00|42552.3|42532.3|42558.7|42538.7|42565.1|42545.1|42531.2|42511.2|100
1633681800000|2021-10-08 08:30:00|42556.2|42536.2|42546.2|42526.2|42583.7|42563.7|42538.7|42518.7|57
1633682100000|2021-10-08 08:35:00|42543.7|42523.7|42538.7|42518.7|42561.2|42541.2|42528.7|42508.7|64
1633682400000|2021-10-08 08:40:00|42541.2|42521.2|42568.7|42548.7|42573.7|42553.7|42529.8|42509.8|42
1633682700000|2021-10-08 08:45:00|42570.1|42550.1|42568.4|42548.4|42571.2|42551.2|42516.2|42496.2|90
1633683000000|2021-10-08 08:50:00|42570.9|42550.9|42604.8|42584.8|42604.8|42584.8|42565.9|42545.9|84
1633683300000|2021-10-08 08:55:00|42603.4|42583.4|42638.3|42618.3|42679.7|42659.7|42600.8|42580.8|162
1633683600000|2021-10-08 09:00:00|42633.3|42613.3|42621.9|42601.9|42633.3|42613.3|42573.3|42553.3|90
1633683900000|2021-10-08 09:05:00|42625.8|42605.8|42651.1|42631.1|42665.8|42645.8|42619.4|42599.4|85
1633684200000|2021-10-08 09:10:00|42652.5|42632.5|42514.7|42494.7|42653.6|42633.6|42512.2|42492.2|113
1633684500000|2021-10-08 09:15:00|42513.6|42493.6|42501.1|42481.1|42518.6|42498.6|42482.5|42462.5|105
1633684800000|2021-10-08 09:20:00|42498.9|42478.9|42522.5|42502.5|42526.1|42506.1|42474.7|42454.7|87
1633685100000|2021-10-08 09:25:00|42521.1|42501.1|42493.6|42473.6|42521.1|42501.1|42488.6|42468.6|40
1633685400000|2021-10-08 09:30:00|42492.2|42472.2|42483.6|42463.6|42498.9|42478.9|42454.7|42434.7|106
1633685700000|2021-10-08 09:35:00|42486.1|42466.1|42490|42470|42505|42485|42476.1|42456.1|60
1633686000000|2021-10-08 09:40:00|42493.6|42473.6|42511.1|42491.1|42522.5|42502.5|42488.6|42468.6|38
1633686300000|2021-10-08 09:45:00|42508.6|42488.6|42461.1|42441.1|42508.6|42488.6|42461.1|42441.1|46
1633686600000|2021-10-08 09:50:00|42463.3|42443.3|42412.2|42392.2|42466.1|42446.1|42408.6|42388.6|213
1633686900000|2021-10-08 09:55:00|42408.6|42388.6|42446.1|42426.1|42451.1|42431.1|42408.6|42388.6|101
1633687200000|2021-10-08 10:00:00|42445|42425|42483.6|42463.6|42488.9|42468.9|42423.6|42403.6|59
1633687500000|2021-10-08 10:05:00|42486.4|42466.4|42463.6|42443.6|42486.4|42466.4|42463.6|42443.6|33
1633687800000|2021-10-08 10:10:00|42464.7|42444.7|42503.6|42483.6|42503.6|42483.6|42458.6|42438.6|54
1633688100000|2021-10-08 10:15:00|42501.1|42481.1|42499.7|42479.7|42508.6|42488.6|42496.1|42476.1|32
1633688400000|2021-10-08 10:20:00|42498.6|42478.6|42472.4|42452.4|42498.6|42478.6|42463.5|42443.5|48
1633688700000|2021-10-08 10:25:00|42474.9|42454.9|42461|42441|42481|42461|42456|42436|53
1633689000000|2021-10-08 10:30:00|42456|42436|42416|42396|42458.5|42438.5|42397.1|42377.1|130
1633689300000|2021-10-08 10:35:00|42413.5|42393.5|42259.6|42239.6|42413.5|42393.5|42255.7|42235.7|335
1633689600000|2021-10-08 10:40:00|42258.5|42238.5|42224.9|42204.9|42307.4|42287.4|42203.5|42183.5|225
1633689900000|2021-10-08 10:45:00|42226|42206|42269.9|42249.9|42303.5|42283.5|42226|42206|95
1633690200000|2021-10-08 10:50:00|42272.4|42252.4|42193.5|42173.5|42274.9|42254.9|42173.2|42153.2|252
1633690500000|2021-10-08 10:55:00|42194.9|42174.9|42203.2|42183.2|42244.6|42224.6|42194.9|42174.9|78
1633690800000|2021-10-08 11:00:00|42207.1|42187.1|42255.7|42235.7|42263.2|42243.2|42205.7|42185.7|72
1633691100000|2021-10-08 11:05:00|42258.2|42238.2|42270.7|42250.7|42290.7|42270.7|42258.2|42238.2|95
1633691400000|2021-10-08 11:10:00|42269.3|42249.3|42265.7|42245.7|42278.2|42258.2|42263.2|42243.2|33
1633691700000|2021-10-08 11:15:00|42268.2|42248.2|42319.6|42299.6|42340.7|42320.7|42259.3|42239.3|89
1633692000000|2021-10-08 11:20:00|42318.2|42298.2|42326.8|42306.8|42336.8|42316.8|42310.7|42290.7|70
1633692300000|2021-10-08 11:25:00|42325.7|42305.7|42270.7|42250.7|42333.2|42313.2|42269.6|42249.6|134
1633692600000|2021-10-08 11:30:00|42273.2|42253.2|42286.8|42266.8|42332.1|42312.1|42260.7|42240.7|181
1633692900000|2021-10-08 11:35:00|42275.7|42255.7|42305.7|42285.7|42313.5|42293.5|42270.7|42250.7|187
1633693200000|2021-10-08 11:40:00|42299.3|42279.3|42298.1|42278.1|42305.7|42285.7|42275.7|42255.7|123
1633693500000|2021-10-08 11:45:00|42290.6|42270.6|42290.6|42270.6|42315.6|42295.6|42275.6|42255.6|84
1633693800000|2021-10-08 11:50:00|42288.1|42268.1|42338.1|42318.1|42338.1|42318.1|42288.1|42268.1|131
1633694100000|2021-10-08 11:55:00|42335.6|42315.6|42358.1|42338.1|42365.6|42345.6|42311.7|42291.7|175
1633694400000|2021-10-08 12:00:00|42355.6|42335.6|42323.1|42303.1|42364.5|42344.5|42291.7|42271.7|205
1633694700000|2021-10-08 12:05:00|42321.7|42301.7|42368.1|42348.1|42374.5|42354.5|42321.7|42301.7|154
1633695000000|2021-10-08 12:10:00|42363.1|42343.1|42343.1|42323.1|42363.1|42343.1|42308.1|42288.1|178
1633695300000|2021-10-08 12:15:00|42341.7|42321.7|42298.9|42278.9|42356.4|42336.4|42288.9|42268.9|142
1633695600000|2021-10-08 12:20:00|42295|42275|42341.7|42321.7|42345.3|42325.3|42283.6|42263.6|125
1633695900000|2021-10-08 12:25:00|42339.2|42319.2|42290.3|42270.3|42341.7|42321.7|42283.9|42263.9|182
1633696200000|2021-10-08 12:30:00|42291.4|42271.4|42358.1|42338.1|42510.6|42490.6|42291.4|42271.4|820
1633696500000|2021-10-08 12:35:00|42358.4|42338.4|42530.6|42510.6|42563.1|42543.1|42354.2|42334.2|535
1633696800000|2021-10-08 12:40:00|42528.1|42508.1|42595.6|42575.6|42619.5|42599.5|42513.1|42493.1|644
1633697100000|2021-10-08 12:45:00|42593.1|42573.1|42505.3|42485.3|42607.8|42587.8|42502.8|42482.8|307
1633697400000|2021-10-08 12:50:00|42507.8|42487.8|42600.3|42580.3|42600.3|42580.3|42507.8|42487.8|209
1633697700000|2021-10-08 12:55:00|42602.8|42582.8|42672|42652|42672|42652|42602.8|42582.8|381
1633698000000|2021-10-08 13:00:00|42670.6|42650.6|42628.3|42608.3|42680.6|42660.6|42563.4|42543.4|404
1633698300000|2021-10-08 13:05:00|42622|42602|42700.5|42680.5|42709.7|42689.7|42604.7|42584.7|381
1633698600000|2021-10-08 13:10:00|42701.9|42681.9|42683.3|42663.3|42730.8|42710.8|42633.3|42613.3|396
1633698900000|2021-10-08 13:15:00|42685.8|42665.8|42710.8|42690.8|42732.2|42712.2|42675.8|42655.8|398
1633699200000|2021-10-08 13:20:00|42713.3|42693.3|42755.8|42735.8|42755.8|42735.8|42664.4|42644.4|207
1633699500000|2021-10-08 13:25:00|42757.2|42737.2|42792.2|42772.2|42792.2|42772.2|42732.2|42712.2|386
1633699800000|2021-10-08 13:30:00|42793.3|42773.3|42780.8|42760.8|42838.3|42818.3|42737.2|42717.2|921
1633700100000|2021-10-08 13:35:00|42779.4|42759.4|42853|42833|42853.3|42833.3|42772.2|42752.2|589
1633700400000|2021-10-08 13:40:00|42854.4|42834.4|42829.4|42809.4|42874.4|42854.4|42783|42763|407
1633700700000|2021-10-08 13:45:00|42825.5|42805.5|42799.4|42779.4|42860.8|42840.8|42737.2|42717.2|388
1633701000000|2021-10-08 13:50:00|42800.8|42780.8|42830.5|42810.5|42836.6|42816.6|42774.1|42754.1|361
1633701300000|2021-10-08 13:55:00|42831.9|42811.9|42810.5|42790.5|42891.9|42871.9|42805.5|42785.5|409
1633701600000|2021-10-08 14:00:00|42811.6|42791.6|42893.3|42873.3|42899.7|42879.7|42806.9|42786.9|375
1633701900000|2021-10-08 14:05:00|42895.8|42875.8|42867.4|42847.4|42910.8|42890.8|42852.4|42832.4|451
1633702200000|2021-10-08 14:10:00|42869.9|42849.9|42843|42823|42890.2|42870.2|42831.6|42811.6|410
1633702500000|2021-10-08 14:15:00|42840.8|42820.8|42797.7|42777.7|42848|42828|42795.2|42775.2|415
1633702800000|2021-10-08 14:20:00|42800.2|42780.2|42835.2|42815.2|42867.7|42847.7|42795.2|42775.2|270
1633703100000|2021-10-08 14:25:00|42836.6|42816.6|42852.7|42832.7|42860.2|42840.2|42812.7|42792.7|220
1633703400000|2021-10-08 14:30:00|42866.8|42846.8|42814.9|42794.9|42885.5|42865.5|42814.9|42794.9|287
1633703700000|2021-10-08 14:35:00|42817.4|42797.4|42759.3|42739.3|42834.6|42814.6|42757.9|42737.9|466
1633704000000|2021-10-08 14:40:00|42757.9|42737.9|42759.9|42739.9|42803.5|42783.5|42699.6|42679.6|455
1633704300000|2021-10-08 14:45:00|42757.4|42737.4|42689.6|42669.6|42759.9|42739.9|42681.8|42661.8|336
1633704600000|2021-10-08 14:50:00|42691|42671|42722.3|42702.3|42735.9|42715.9|42662.1|42642.1|439
1633704900000|2021-10-08 14:55:00|42723.7|42703.7|42702.3|42682.3|42748.2|42728.2|42697.3|42677.3|262
1633705200000|2021-10-08 15:00:00|42703.7|42683.7|42798.4|42778.4|42809.8|42789.8|42703.7|42683.7|328
1633705500000|2021-10-08 15:05:00|42800.9|42780.9|42787.3|42767.3|42818.7|42798.7|42777.3|42757.3|172
1633705800000|2021-10-08 15:10:00|42789.8|42769.8|42820.6|42800.6|42822|42802|42772.3|42752.3|195
1633706100000|2021-10-08 15:15:00|42822|42802|42845.9|42825.9|42845.9|42825.9|42814.5|42794.5|193
1633706400000|2021-10-08 15:20:00|42844.5|42824.5|42758.1|42738.1|42844.5|42824.5|42748.1|42728.1|331
1633706700000|2021-10-08 15:25:00|42756.7|42736.7|42760.3|42740.3|42766.7|42746.7|42735.3|42715.3|251
1633707000000|2021-10-08 15:30:00|42761.7|42741.7|42711.7|42691.7|42768.1|42748.1|42702.8|42682.8|266
1633707300000|2021-10-08 15:35:00|42709.2|42689.2|42725.6|42705.6|42745.6|42725.6|42701.7|42681.7|198
1633707600000|2021-10-08 15:40:00|42720.6|42700.6|42729.5|42709.5|42735.6|42715.6|42707|42687|173
1633707900000|2021-10-08 15:45:00|42728.1|42708.1|42749.2|42729.2|42803.4|42783.4|42728.1|42708.1|302
1633708200000|2021-10-08 15:50:00|42750.6|42730.6|42779.5|42759.5|42794.5|42774.5|42746.7|42726.7|181
1633708500000|2021-10-08 15:55:00|42780.6|42760.6|42740.9|42720.9|42784.5|42764.5|42732|42712|114
1633708800000|2021-10-08 16:00:00|42740.6|42720.6|42717.8|42697.8|42742|42722|42714.5|42694.5|163
1633709100000|2021-10-08 16:05:00|42715.3|42695.3|42707|42687|42718.1|42698.1|42692|42672|145
1633709400000|2021-10-08 16:10:00|42705.6|42685.6|42674.5|42654.5|42709.5|42689.5|42666.7|42646.7|137
1633709700000|2021-10-08 16:15:00|42673.4|42653.4|42664.5|42644.5|42684.5|42664.5|42659.5|42639.5|160
1633710000000|2021-10-08 16:20:00|42662|42642|42659.5|42639.5|42679.5|42659.5|42633.1|42613.1|159
1633710300000|2021-10-08 16:25:00|42662.2|42642.2|42636.9|42616.9|42679.5|42659.5|42634.4|42614.4|116
1633710600000|2021-10-08 16:30:00|42638.3|42618.3|42624.4|42604.4|42679.7|42659.7|42624.4|42604.4|235
1633710900000|2021-10-08 16:35:00|42625.5|42605.5|42651.9|42631.9|42656.9|42636.9|42621.9|42601.9|175
1633711200000|2021-10-08 16:40:00|42654.4|42634.4|42668.3|42648.3|42669.4|42649.4|42654.4|42634.4|157
1633711500000|2021-10-08 16:45:00|42673.3|42653.3|42669.4|42649.4|42691.1|42671.1|42666.9|42646.9|152
1633711800000|2021-10-08 16:50:00|42668|42648|42656.9|42636.9|42670.5|42650.5|42643.3|42623.3|225
1633712100000|2021-10-08 16:55:00|42655.5|42635.5|42706.1|42686.1|42716.1|42696.1|42628|42608|1177
1633712400000|2021-10-08 17:00:00|42702.2|42682.2|42609.4|42589.4|42716.1|42696.1|42609.4|42589.4|523
1633712700000|2021-10-08 17:05:00|42606.9|42586.9|42618|42598|42626.9|42606.9|42605.5|42585.5|120
1633713000000|2021-10-08 17:10:00|42616.9|42596.9|42640.8|42620.8|42645.5|42625.5|42615.5|42595.5|80
1633713300000|2021-10-08 17:15:00|42638.3|42618.3|42613.3|42593.3|42639.4|42619.4|42606.9|42586.9|193
1633713600000|2021-10-08 17:20:00|42614.4|42594.4|42627.2|42607.2|42629.7|42609.7|42607.2|42587.2|113
1633713900000|2021-10-08 17:25:00|42632.2|42612.2|42619.4|42599.4|42632.2|42612.2|42611.9|42591.9|83
1633714200000|2021-10-08 17:30:00|42615.5|42595.5|42647.2|42627.2|42652.2|42632.2|42614.4|42594.4|152
1633714500000|2021-10-08 17:35:00|42645.8|42625.8|42661|42641|42661|42641|42637.2|42617.2|135
1633714800000|2021-10-08 17:40:00|42663.3|42643.3|42623|42603|42663.3|42643.3|42615.5|42595.5|222
1633715100000|2021-10-08 17:45:00|42621.9|42601.9|42640.5|42620.5|42646.9|42626.9|42621.9|42601.9|103
1633715400000|2021-10-08 17:50:00|42641.6|42621.6|42683.2|42663.2|42683.2|42663.2|42636.6|42616.6|149
1633715700000|2021-10-08 17:55:00|42681.9|42661.9|42674.4|42654.4|42681.9|42661.9|42665.5|42645.5|80
1633716000000|2021-10-08 18:00:00|42673|42653|42684.3|42664.3|42688|42668|42670.5|42650.5|33
1633716300000|2021-10-08 18:05:00|42686.8|42666.8|42690.4|42670.4|42694.3|42674.3|42684.3|42664.3|56
1633716600000|2021-10-08 18:10:00|42689.3|42669.3|42680.4|42660.4|42689.3|42669.3|42677.9|42657.9|31
1633716900000|2021-10-08 18:15:00|42679.3|42659.3|42674.3|42654.3|42695.4|42675.4|42674.3|42654.3|46
1633717200000|2021-10-08 18:20:00|42673.2|42653.2|42676.8|42656.8|42676.8|42656.8|42664.3|42644.3|21
1633717500000|2021-10-08 18:25:00|42679.3|42659.3|42687.9|42667.9|42689.3|42669.3|42679.3|42659.3|36
1633717800000|2021-10-08 18:30:00|42689.3|42669.3|42684.3|42664.3|42689.3|42669.3|42681.8|42661.8|24
1633718100000|2021-10-08 18:35:00|42683.2|42663.2|42682.9|42662.9|42685.7|42665.7|42680.4|42660.4|20
1633718400000|2021-10-08 18:40:00|42681.5|42661.5|42686.8|42666.8|42691.8|42671.8|42674.3|42654.3|62
1633718700000|2021-10-08 18:45:00|42687.9|42667.9|42688.2|42668.2|42691.5|42671.5|42684.3|42664.3|37
1633719000000|2021-10-08 18:50:00|42689.3|42669.3|42669.3|42649.3|42689.3|42669.3|42669.3|42649.3|17
1633719300000|2021-10-08 18:55:00|42667.9|42647.9|42685.7|42665.7|42689.6|42669.6|42667.9|42647.9|14
1633719600000|2021-10-08 19:00:00|42687.1|42667.1|42704.3|42684.3|42704.3|42684.3|42685.7|42665.7|97
1633719900000|2021-10-08 19:05:00|42705.4|42685.4|42750.7|42730.7|42750.7|42730.7|42699.3|42679.3|161
1633720200000|2021-10-08 19:10:00|42749.6|42729.6|42749.3|42729.3|42761.8|42741.8|42737.9|42717.9|58
1633720500000|2021-10-08 19:15:00|42744.3|42724.3|42744.3|42724.3|42751.8|42731.8|42739.3|42719.3|38
1633720800000|2021-10-08 19:20:00|42743.2|42723.2|42735.4|42715.4|42744.3|42724.3|42725.4|42705.4|23
1633721100000|2021-10-08 19:25:00|42736.8|42716.8|42741.8|42721.8|42744.3|42724.3|42734.3|42714.3|34
1633721400000|2021-10-08 19:30:00|42739.3|42719.3|42706.7|42686.7|42744.3|42724.3|42704.2|42684.2|56
1633721700000|2021-10-08 19:35:00|42705.4|42685.4|42711.7|42691.7|42711.7|42691.7|42689.2|42669.2|41
1633722000000|2021-10-08 19:40:00|42714|42694|42709.2|42689.2|42721.7|42701.7|42709.2|42689.2|45
1633722300000|2021-10-08 19:45:00|42708.1|42688.1|42699.2|42679.2|42709.2|42689.2|42697.8|42677.8|38
1633722600000|2021-10-08 19:50:00|42698.1|42678.1|42692.8|42672.8|42706.7|42686.7|42675.6|42655.6|92
1633722900000|2021-10-08 19:55:00|42694.2|42674.2|42739.2|42719.2|42753.1|42733.1|42689.2|42669.2|69
1633723200000|2021-10-08 20:00:00|42737.8|42717.8|42717.8|42697.8|42737.8|42717.8|42715.3|42695.3|41
1633723500000|2021-10-08 20:05:00|42719.2|42699.2|42716.7|42696.7|42721.7|42701.7|42716.7|42696.7|32
1633723800000|2021-10-08 20:10:00|42709.2|42689.2|42701.7|42681.7|42709.2|42689.2|42699.2|42679.2|29
1633724100000|2021-10-08 20:15:00|42698.1|42678.1|42684.2|42664.2|42698.1|42678.1|42684.2|42664.2|17
1633724400000|2021-10-08 20:20:00|42685.3|42665.3|42696.7|42676.7|42696.7|42676.7|42685.3|42665.3|14
1633724700000|2021-10-08 20:25:00|42698.1|42678.1|42706.7|42686.7|42707.8|42687.8|42698.1|42678.1|24
1633725000000|2021-10-08 20:30:00|42705.6|42685.6|42713.9|42693.9|42721.7|42701.7|42704.2|42684.2|26
1633725300000|2021-10-08 20:35:00|42709.5|42689.5|42699.2|42679.2|42709.5|42689.5|42699.2|42679.2|20
1633725600000|2021-10-08 20:40:00|42701.7|42681.7|42731.7|42711.7|42735.8|42715.8|42701.7|42681.7|59
1633725900000|2021-10-08 20:45:00|42729.2|42709.2|42745.6|42725.6|42745.6|42725.6|42729.2|42709.2|31
1633726200000|2021-10-08 20:50:00|42746.7|42726.7|42746.7|42726.7|42750.3|42730.3|42746.7|42726.7|27
1633726500000|2021-10-08 20:55:00|42745.3|42725.3|42746.7|42726.7|42749.2|42729.2|42741.7|42721.7|33
1633903200000|2021-10-10 22:00:00|42766|42746|42784.8|42764.8|42817.3|42797.3|42757.2|42737.2|86
1633903500000|2021-10-10 22:05:00|42786|42766|42738.5|42718.5|42786|42766|42737.2|42717.2|32
1633903800000|2021-10-10 22:10:00|42736|42716|42756|42736|42756|42736|42736|42716|25
1633904100000|2021-10-10 22:15:00|42754.6|42734.6|42733.5|42713.5|42756|42736|42728.5|42708.5|11
1633904400000|2021-10-10 22:20:00|42736|42716|42718.5|42698.5|42743.5|42723.5|42718.5|42698.5|16
1633904700000|2021-10-10 22:25:00|42719.8|42699.8|42726|42706|42728.5|42708.5|42716|42696|23
1633905000000|2021-10-10 22:30:00|42727.1|42707.1|42698.5|42678.5|42728.5|42708.5|42698.5|42678.5|25
1633905300000|2021-10-10 22:35:00|42697.3|42677.3|42702.1|42682.1|42708.5|42688.5|42696|42676|17
1633905600000|2021-10-10 22:40:00|42701|42681|42707.1|42687.1|42708.4|42688.4|42693.5|42673.5|22
1633905900000|2021-10-10 22:45:00|42704.6|42684.6|42700.9|42680.9|42704.6|42684.6|42697.1|42677.1|10
1633906200000|2021-10-10 22:50:00|42698.4|42678.4|42680.9|42660.9|42700.9|42680.9|42675.9|42655.9|28
1633906500000|2021-10-10 22:55:00|42678.4|42658.4|42679.8|42659.8|42683.4|42663.4|42672.1|42652.1|24
1633906800000|2021-10-10 23:00:00|42678.4|42658.4|42668.4|42648.4|42690.9|42670.9|42668.4|42648.4|25
1633907100000|2021-10-10 23:05:00|42670.9|42650.9|42637.3|42617.3|42670.9|42650.9|42635.9|42615.9|51
1633907400000|2021-10-10 23:10:00|42638.4|42618.4|42654.6|42634.6|42654.6|42634.6|42625.9|42605.9|26
1633907700000|2021-10-10 23:15:00|42653.4|42633.4|42652.2|42632.2|42660.9|42640.9|42638.4|42618.4|16
1633908000000|2021-10-10 23:20:00|42656.1|42636.1|42655.9|42635.9|42663.4|42643.4|42653.4|42633.4|8
1633908300000|2021-10-10 23:25:00|42654.7|42634.7|42649.6|42629.6|42654.7|42634.7|42645.9|42625.9|27
1633908600000|2021-10-10 23:30:00|42648.4|42628.4|42636.1|42616.1|42648.4|42628.4|42636.1|42616.1|24
1633908900000|2021-10-10 23:35:00|42633.4|42613.4|42592.2|42572.2|42633.6|42613.6|42561.1|42541.1|64
1633909200000|2021-10-10 23:40:00|42591.1|42571.1|42608.5|42588.5|42608.5|42588.5|42572.2|42552.2|31
1633909500000|2021-10-10 23:45:00|42606|42586|42581|42561|42608.5|42588.5|42578.5|42558.5|33
1633909800000|2021-10-10 23:50:00|42579.7|42559.7|42563.5|42543.5|42579.7|42559.7|42561|42541|42
1633910100000|2021-10-10 23:55:00|42562.4|42542.4|42572.2|42552.2|42574.7|42554.7|42556|42536|40
1633910400000|2021-10-11 00:00:00|42574.7|42554.7|42595.9|42575.9|42612.2|42592.2|42553.5|42533.5|93
1633910700000|2021-10-11 00:05:00|42594.5|42574.5|42672.2|42652.2|42692.2|42672.2|42592.2|42572.2|107
1633911000000|2021-10-11 00:10:00|42671|42651|42629.7|42609.7|42671|42651|42621|42601|84
1633911300000|2021-10-11 00:15:00|42630.9|42610.9|42632.3|42612.3|42642.2|42622.2|42621|42601|42
1633911600000|2021-10-11 00:20:00|42631|42611|42677.2|42657.2|42684.7|42664.7|42623.3|42603.3|75
1633911900000|2021-10-11 00:25:00|42678.5|42658.5|42713.3|42693.3|42713.3|42693.3|42678.3|42658.3|103
1633912200000|2021-10-11 00:30:00|42710.8|42690.8|42744.7|42724.7|42744.7|42724.7|42705.8|42685.8|84
1633912500000|2021-10-11 00:35:00|42739.7|42719.7|42763.5|42743.5|42783.5|42763.5|42734.7|42714.7|156
1633912800000|2021-10-11 00:40:00|42762.3|42742.3|42748.5|42728.5|42763.5|42743.5|42743.5|42723.5|34
1633913100000|2021-10-11 00:45:00|42749.8|42729.8|42746|42726|42751|42731|42738.5|42718.5|23
1633913400000|2021-10-11 00:50:00|42744.8|42724.8|42727.1|42707.1|42744.8|42724.8|42718.5|42698.5|75
1633913700000|2021-10-11 00:55:00|42726|42706|42686|42666|42726|42706|42679.6|42659.6|55
1633914000000|2021-10-11 01:00:00|42687.1|42667.1|42537.3|42517.3|42708.5|42688.5|42505.8|42485.8|441
1633914300000|2021-10-11 01:05:00|42542.3|42522.3|42594.6|42574.6|42608.5|42588.5|42537|42517|221
1633914600000|2021-10-11 01:10:00|42593.3|42573.3|42585.9|42565.9|42596|42576|42555.9|42535.9|93
1633914900000|2021-10-11 01:15:00|42593.4|42573.4|42593.6|42573.6|42605.9|42585.9|42550.9|42530.9|69
1633915200000|2021-10-11 01:20:00|42592.3|42572.3|42638.4|42618.4|42648.4|42628.4|42585.9|42565.9|97
1633915500000|2021-10-11 01:25:00|42639.6|42619.6|42622.1|42602.1|42640.9|42620.9|42608.4|42588.4|76
1633915800000|2021-10-11 01:30:00|42623.4|42603.4|42690.9|42670.9|42690.9|42670.9|42623.4|42603.4|119
1633916100000|2021-10-11 01:35:00|42693.4|42673.4|42792.2|42772.2|42793.4|42773.4|42693.4|42673.4|230
1633916400000|2021-10-11 01:40:00|42788.4|42768.4|42785.9|42765.9|42814.7|42794.7|42773.4|42753.4|218
1633916700000|2021-10-11 01:45:00|42788.4|42768.4|42738.4|42718.4|42788.4|42768.4|42715.9|42695.9|124
1633917000000|2021-10-11 01:50:00|42736.1|42716.1|42724.6|42704.6|42736.1|42716.1|42715.9|42695.9|81
1633917300000|2021-10-11 01:55:00|42722.1|42702.1|42687.1|42667.1|42722.1|42702.1|42685.9|42665.9|78
1633917600000|2021-10-11 02:00:00|42688.2|42668.2|42650.9|42630.9|42720.9|42700.9|42643.4|42623.4|100
1633917900000|2021-10-11 02:05:00|42652.2|42632.2|42683.4|42663.4|42694.7|42674.7|42645.9|42625.9|216
1633918200000|2021-10-11 02:10:00|42685.9|42665.9|42679.7|42659.7|42704.7|42684.7|42665.9|42645.9|72
1633918500000|2021-10-11 02:15:00|42680.9|42660.9|42653.4|42633.4|42685.9|42665.9|42650.9|42630.9|33
1633918800000|2021-10-11 02:20:00|42650.9|42630.9|42635.2|42615.2|42653.4|42633.4|42609.5|42589.5|49
1633919100000|2021-10-11 02:25:00|42633.9|42613.9|42620.7|42600.7|42645.7|42625.7|42598.2|42578.2|55
1633919400000|2021-10-11 02:30:00|42622|42602|42653.2|42633.2|42668.2|42648.2|42622|42602|123
1633919700000|2021-10-11 02:35:00|42655.7|42635.7|42643.2|42623.2|42670.7|42650.7|42638.2|42618.2|122
1633920000000|2021-10-11 02:40:00|42645.7|42625.7|42688.2|42668.2|42693.2|42673.2|42625.7|42605.7|81
1633920300000|2021-10-11 02:45:00|42689.4|42669.4|42694.4|42674.4|42703.2|42683.2|42678.2|42658.2|49
1633920600000|2021-10-11 02:50:00|42695.7|42675.7|42698.2|42678.2|42715.7|42695.7|42695.7|42675.7|106
1633920900000|2021-10-11 02:55:00|42695.7|42675.7|42717|42697|42723.2|42703.2|42693.2|42673.2|53
1633921200000|2021-10-11 03:00:00|42715.7|42695.7|42709.3|42689.3|42730.7|42710.7|42709.3|42689.3|105
1633921500000|2021-10-11 03:05:00|42710.7|42690.7|42749.3|42729.3|42753.2|42733.2|42709.3|42689.3|179
1633921800000|2021-10-11 03:10:00|42748|42728|42732|42712|42753.2|42733.2|42713.2|42693.2|136
1633922100000|2021-10-11 03:15:00|42729.5|42709.5|42788.2|42768.2|42794.5|42774.5|42729.5|42709.5|189
1633922400000|2021-10-11 03:20:00|42787|42767|42779.5|42759.5|42793.2|42773.2|42774.5|42754.5|71
1633922700000|2021-10-11 03:25:00|42782|42762|42810.8|42790.8|42832|42812|42782|42762|143
1633923000000|2021-10-11 03:30:00|42809.5|42789.5|42773.1|42753.1|42812|42792|42768.3|42748.3|43
1633923300000|2021-10-11 03:35:00|42772|42752|42782|42762|42784.5|42764.5|42762|42742|25
1633923600000|2021-10-11 03:40:00|42787|42767|42779.5|42759.5|42787|42767|42770.6|42750.6|10
1633923900000|2021-10-11 03:45:00|42777|42757|42774.4|42754.4|42777|42757|42768.1|42748.1|8
1633924200000|2021-10-11 03:50:00|42775.6|42755.6|42784.4|42764.4|42790.8|42770.8|42775.6|42755.6|14
1633924500000|2021-10-11 03:55:00|42786.9|42766.9|42799.4|42779.4|42800.8|42780.8|42784.4|42764.4|29
1633924800000|2021-10-11 04:00:00|42800.8|42780.8|42801.9|42781.9|42809.4|42789.4|42796.9|42776.9|23
1633925100000|2021-10-11 04:05:00|42800.6|42780.6|42796.9|42776.9|42800.6|42780.6|42796.9|42776.9|2
1633925400000|2021-10-11 04:10:00|42798.3|42778.3|42799.4|42779.4|42799.4|42779.4|42796.9|42776.9|9
1633925700000|2021-10-11 04:15:00|42794.4|42774.4|42794.4|42774.4|42796.9|42776.9|42791.9|42771.9|15
1633926000000|2021-10-11 04:20:00|42796.9|42776.9|42809.7|42789.7|42816.9|42796.9|42796.9|42776.9|43
1633926300000|2021-10-11 04:25:00|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42786.9|42766.9|23
1633926600000|2021-10-11 04:30:00|42796.9|42776.9|42801.9|42781.9|42801.9|42781.9|42793.1|42773.1|23
1633926900000|2021-10-11 04:35:00|42799.4|42779.4|42819.4|42799.4|42819.4|42799.4|42799.4|42779.4|17
1633927200000|2021-10-11 04:40:00|42820.7|42800.7|42814.4|42794.4|42821.9|42801.9|42809.4|42789.4|16
1633927500000|2021-10-11 04:45:00|42819.4|42799.4|42825.7|42805.7|42829.4|42809.4|42816.9|42796.9|10
1633927800000|2021-10-11 04:50:00|42826.9|42806.9|42831.9|42811.9|42831.9|42811.9|42824.4|42804.4|17
1633928100000|2021-10-11 04:55:00|42833|42813|42846.9|42826.9|42849.4|42829.4|42833|42813|43
1633928400000|2021-10-11 05:00:00|42844.4|42824.4|42848.2|42828.2|42854.4|42834.4|42836.9|42816.9|43
1633928700000|2021-10-11 05:05:00|42849.4|42829.4|42859.4|42839.4|42861.9|42841.9|42844.4|42824.4|54
1633929000000|2021-10-11 05:10:00|42856.9|42836.9|42846.9|42826.9|42859.4|42839.4|42839.4|42819.4|43
1633929300000|2021-10-11 05:15:00|42849.4|42829.4|42831.8|42811.8|42854.4|42834.4|42829.3|42809.3|19
1633929600000|2021-10-11 05:20:00|42828.2|42808.2|42824.3|42804.3|42831.8|42811.8|42794.3|42774.3|39
1633929900000|2021-10-11 05:25:00|42823|42803|42804.3|42784.3|42823|42803|42801.8|42781.8|17
1633930200000|2021-10-11 05:30:00|42805.5|42785.5|42841.8|42821.8|42855.7|42835.7|42804.3|42784.3|96
1633930500000|2021-10-11 05:35:00|42843.2|42823.2|42886.8|42866.8|42902|42882|42835.5|42815.5|178
1633930800000|2021-10-11 05:40:00|42885.7|42865.7|42959.6|42939.6|42962.3|42942.3|42874.2|42854.2|406
1633931100000|2021-10-11 05:45:00|42964.6|42944.6|43034.8|43014.8|43048.7|43028.7|42960.8|42940.8|448
1633931400000|2021-10-11 05:50:00|43033.4|43013.4|43118.6|43098.6|43118.6|43098.6|43024.8|43004.8|297
1633931700000|2021-10-11 05:55:00|43117.3|43097.3|43167.2|43147.2|43171.1|43151.1|43103.6|43083.6|402
1633932000000|2021-10-11 06:00:00|43166.1|43146.1|43283.7|43263.7|43296.4|43276.4|43166.1|43146.1|913
1633932300000|2021-10-11 06:05:00|43284.9|43264.9|43191.1|43171.1|43293.7|43273.7|43176.1|43156.1|430
1633932600000|2021-10-11 06:10:00|43186.1|43166.1|43183.7|43163.7|43201.2|43181.2|43158.6|43138.6|216
1633932900000|2021-10-11 06:15:00|43178.7|43158.7|43134.9|43114.9|43188.7|43168.7|43114.9|43094.9|185
1633933200000|2021-10-11 06:20:00|43136|43116|43159.9|43139.9|43169.9|43149.9|43136|43116|161
1633933500000|2021-10-11 06:25:00|43162.4|43142.4|43174.9|43154.9|43232.4|43212.4|43154.9|43134.9|283
1633933800000|2021-10-11 06:30:00|43177.4|43157.4|43174.9|43154.9|43209.9|43189.9|43151.2|43131.2|261
1633934100000|2021-10-11 06:35:00|43176.2|43156.2|43227.3|43207.3|43243.7|43223.7|43176.2|43156.2|243
1633934400000|2021-10-11 06:40:00|43224.8|43204.8|43273.7|43253.7|43286.2|43266.2|43224.8|43204.8|286
1633934700000|2021-10-11 06:45:00|43271.2|43251.2|43232.3|43212.3|43273.7|43253.7|43216.2|43196.2|190
1633935000000|2021-10-11 06:50:00|43233.7|43213.7|43257.3|43237.3|43264.8|43244.8|43233.7|43213.7|163
1633935300000|2021-10-11 06:55:00|43254.8|43234.8|43291.1|43271.1|43293.8|43273.8|43242.3|43222.3|254
1633935600000|2021-10-11 07:00:00|43292.5|43272.5|43213.6|43193.6|43301.4|43281.4|43192.5|43172.5|582
1633935900000|2021-10-11 07:05:00|43216.1|43196.1|43234.8|43214.8|43290|43270|43213.6|43193.6|217
1633936200000|2021-10-11 07:10:00|43236.1|43216.1|43218.6|43198.6|43275|43255|43216.1|43196.1|120
1633936500000|2021-10-11 07:15:00|43219.9|43199.9|43208.6|43188.6|43232.4|43212.4|43203.6|43183.6|114
1633936800000|2021-10-11 07:20:00|43207.3|43187.3|43194.9|43174.9|43208.6|43188.6|43161.1|43141.1|211
1633937100000|2021-10-11 07:25:00|43196.1|43176.1|43227.4|43207.4|43244.9|43224.9|43186.1|43166.1|128
1633937400000|2021-10-11 07:30:00|43226.1|43206.1|43319.9|43299.9|43326.1|43306.1|43226.1|43206.1|377
1633937700000|2021-10-11 07:35:00|43327.3|43307.3|43376.1|43356.1|43393.6|43373.6|43317.3|43297.3|415
1633938000000|2021-10-11 07:40:00|43378.6|43358.6|43353.7|43333.7|43416.2|43396.2|43353.7|43333.7|485
1633938300000|2021-10-11 07:45:00|43355.1|43335.1|43376.2|43356.2|43387.6|43367.6|43329.9|43309.9|167
1633938600000|2021-10-11 07:50:00|43378.7|43358.7|43416.2|43396.2|43433.6|43413.6|43376.2|43356.2|179
1633938900000|2021-10-11 07:55:00|43414.9|43394.9|43413.7|43393.7|43431.2|43411.2|43391.2|43371.2|131
1633939200000|2021-10-11 08:00:00|43416.2|43396.2|43411.2|43391.2|43426.2|43406.2|43377.4|43357.4|157
1633939500000|2021-10-11 08:05:00|43413.7|43393.7|43401.2|43381.2|43419.9|43399.9|43363.7|43343.7|185
1633939800000|2021-10-11 08:10:00|43402.4|43382.4|43361.2|43341.2|43403.7|43383.7|43359.9|43339.9|74
1633940100000|2021-10-11 08:15:00|43363.7|43343.7|43316.2|43296.2|43371.2|43351.2|43294.9|43274.9|123
1633940400000|2021-10-11 08:20:00|43318.7|43298.7|43271.2|43251.2|43327.5|43307.5|43262.5|43242.5|154
1633940700000|2021-10-11 08:25:00|43269.9|43249.9|43309.9|43289.9|43309.9|43289.9|43251.2|43231.2|149
1633941000000|2021-10-11 08:30:00|43308.7|43288.7|43316.2|43296.2|43353.7|43333.7|43308.7|43288.7|152
1633941300000|2021-10-11 08:35:00|43313.7|43293.7|43328.7|43308.7|43331.2|43311.2|43311.2|43291.2|46
1633941600000|2021-10-11 08:40:00|43331.2|43311.2|43303.7|43283.7|43338.7|43318.7|43296.2|43276.2|54
1633941900000|2021-10-11 08:45:00|43306.2|43286.2|43296.1|43276.1|43331.2|43311.2|43287.5|43267.5|41
1633942200000|2021-10-11 08:50:00|43298.6|43278.6|43331.1|43311.1|43348.6|43328.6|43296.1|43276.1|92
1633942500000|2021-10-11 08:55:00|43333.6|43313.6|43288.6|43268.6|43336.1|43316.1|43286.1|43266.1|73
1633942800000|2021-10-11 09:00:00|43291.1|43271.1|43303.6|43283.6|43331.1|43311.1|43288.6|43268.6|115
1633943100000|2021-10-11 09:05:00|43302.3|43282.3|43306.1|43286.1|43317.4|43297.4|43296.1|43276.1|72
1633943400000|2021-10-11 09:10:00|43307.4|43287.4|43318.6|43298.6|43323.6|43303.6|43307.3|43287.3|57
1633943700000|2021-10-11 09:15:00|43322.4|43302.4|43321.1|43301.1|43324.8|43304.8|43299.8|43279.8|66
1633944000000|2021-10-11 09:20:00|43319.8|43299.8|43303.6|43283.6|43331.1|43311.1|43302.3|43282.3|77
1633944300000|2021-10-11 09:25:00|43302.3|43282.3|43273.6|43253.6|43311.1|43291.1|43273.6|43253.6|71
1633944600000|2021-10-11 09:30:00|43272.3|43252.3|43311.1|43291.1|43313.6|43293.6|43246.1|43226.1|181
1633944900000|2021-10-11 09:35:00|43318.6|43298.6|43313.6|43293.6|43344.8|43324.8|43313.6|43293.6|117
1633945200000|2021-10-11 09:40:00|43316.1|43296.1|43321.1|43301.1|43333.6|43313.6|43301.1|43281.1|68
1633945500000|2021-10-11 09:45:00|43319.9|43299.9|43306.1|43286.1|43319.9|43299.9|43286.1|43266.1|51
1633945800000|2021-10-11 09:50:00|43308.6|43288.6|43314.7|43294.7|43314.7|43294.7|43268.6|43248.6|103
1633946100000|2021-10-11 09:55:00|43315.9|43295.9|43356.1|43336.1|43363.6|43343.6|43315.9|43295.9|66
1633946400000|2021-10-11 10:00:00|43357.4|43337.4|43341.1|43321.1|43388.6|43368.6|43333.6|43313.6|119
1633946700000|2021-10-11 10:05:00|43339.7|43319.7|43348.5|43328.5|43358.5|43338.5|43322.1|43302.1|82
1633947000000|2021-10-11 10:10:00|43347.2|43327.2|43397.2|43377.2|43397.2|43377.2|43337.2|43317.2|103
1633947300000|2021-10-11 10:15:00|43398.5|43378.5|43398.4|43378.4|43405.9|43385.9|43378.4|43358.4|87
1633947600000|2021-10-11 10:20:00|43401|43381|43426|43406|43436|43416|43401|43381|183
1633947900000|2021-10-11 10:25:00|43432.3|43412.3|43418.5|43398.5|43434.8|43414.8|43398.5|43378.5|84
1633948200000|2021-10-11 10:30:00|43413.5|43393.5|43401|43381|43431|43411|43401|43381|99
1633948500000|2021-10-11 10:35:00|43403.5|43383.5|43376|43356|43411|43391|43358.5|43338.5|110
1633948800000|2021-10-11 10:40:00|43371|43351|43341|43321|43379.8|43359.8|43341|43321|95
1633949100000|2021-10-11 10:45:00|43336|43316|43306|43286|43336|43316|43292.2|43272.2|145
1633949400000|2021-10-11 10:50:00|43301|43281|43299.8|43279.8|43341|43321|43286|43266|184
1633949700000|2021-10-11 10:55:00|43297.3|43277.3|43338.5|43318.5|43338.5|43318.5|43291|43271|88
1633950000000|2021-10-11 11:00:00|43336|43316|43338.3|43318.3|43358.5|43338.5|43318.5|43298.5|88
1633950300000|2021-10-11 11:05:00|43339.5|43319.5|43384.5|43364.5|43395.8|43375.8|43339.5|43319.5|87
1633950600000|2021-10-11 11:10:00|43387|43367|43390.8|43370.8|43403.3|43383.3|43359.4|43339.4|144
1633950900000|2021-10-11 11:15:00|43393.3|43373.3|43354.6|43334.6|43395.8|43375.8|43348.5|43328.5|127
1633951200000|2021-10-11 11:20:00|43353.5|43333.5|43303.4|43283.4|43366|43346|43303.4|43283.4|219
1633951500000|2021-10-11 11:25:00|43305.9|43285.9|43358.4|43338.4|43385.9|43365.9|43295.9|43275.9|127
1633951800000|2021-10-11 11:30:00|43357.3|43337.3|43385.8|43365.8|43428.4|43408.4|43353.4|43333.4|304
1633952100000|2021-10-11 11:35:00|43387.1|43367.1|43398.4|43378.4|43403.4|43383.4|43352|43332|339
1633952400000|2021-10-11 11:40:00|43395.9|43375.9|43422.1|43402.1|43447.1|43427.1|43395.9|43375.9|226
1633952700000|2021-10-11 11:45:00|43420.8|43400.8|43394.6|43374.6|43420.8|43400.8|43384.6|43364.6|89
1633953000000|2021-10-11 11:50:00|43395.9|43375.9|43409.6|43389.6|43413.4|43393.4|43390.9|43370.9|165
1633953300000|2021-10-11 11:55:00|43410.9|43390.9|43406.9|43386.9|43424.7|43404.7|43401.8|43381.8|168
1633953600000|2021-10-11 12:00:00|43410.8|43390.8|43433.3|43413.3|43437.1|43417.1|43410.8|43390.8|187
1633953900000|2021-10-11 12:05:00|43435.8|43415.8|43473.3|43453.3|43488.3|43468.3|43433.3|43413.3|377
1633954200000|2021-10-11 12:10:00|43475.9|43455.9|43470.7|43450.7|43480.8|43460.8|43454.4|43434.4|294
1633954500000|2021-10-11 12:15:00|43469.4|43449.4|43483.2|43463.2|43494.6|43474.6|43429.4|43409.4|348
1633954800000|2021-10-11 12:20:00|43480.7|43460.7|43403|43383|43488.2|43468.2|43394.2|43374.2|331
1633955100000|2021-10-11 12:25:00|43404.2|43384.2|43340.2|43320.2|43406.7|43386.7|43335.2|43315.2|344
1633955400000|2021-10-11 12:30:00|43346.4|43326.4|43307.8|43287.8|43346.4|43326.4|43278.9|43258.9|365
1633955700000|2021-10-11 12:35:00|43306.5|43286.5|43332.8|43312.8|43340.3|43320.3|43285.2|43265.2|187
1633956000000|2021-10-11 12:40:00|43330.3|43310.3|43369.1|43349.1|43375.3|43355.3|43330.3|43310.3|180
1633956300000|2021-10-11 12:45:00|43367.8|43347.8|43350.3|43330.3|43387.8|43367.8|43342.8|43322.8|214
1633956600000|2021-10-11 12:50:00|43352.8|43332.8|43355.3|43335.3|43387.8|43367.8|43340.3|43320.3|171
1633956900000|2021-10-11 12:55:00|43360.3|43340.3|43292.8|43272.8|43370.3|43350.3|43285.3|43265.3|255
1633957200000|2021-10-11 13:00:00|43285.3|43265.3|43406.5|43386.5|43415.3|43395.3|43217.8|43197.8|612
1633957500000|2021-10-11 13:05:00|43409|43389|43460.3|43440.3|43481.6|43461.6|43404|43384|643
1633957800000|2021-10-11 13:10:00|43461.5|43441.5|43415.3|43395.3|43477.8|43457.8|43345.3|43325.3|362
1633958100000|2021-10-11 13:15:00|43414|43394|43459.1|43439.1|43470.4|43450.4|43352.8|43332.8|355
1633958400000|2021-10-11 13:20:00|43460.4|43440.4|43534.2|43514.2|43547.9|43527.9|43444.2|43424.2|496
1633958700000|2021-10-11 13:25:00|43535.4|43515.4|43585.5|43565.5|43613|43593|43519.1|43499.1|716
1633959000000|2021-10-11 13:30:00|43586.7|43566.7|43526.7|43506.7|43638|43618|43509.2|43489.2|826
1633959300000|2021-10-11 13:35:00|43529.3|43509.3|43640.6|43620.6|43645.6|43625.6|43525.5|43505.5|582
1633959600000|2021-10-11 13:40:00|43645.6|43625.6|43578.1|43558.1|43671.8|43651.8|43555.6|43535.6|531
1633959900000|2021-10-11 13:45:00|43580.6|43560.6|43650.5|43630.5|43688|43668|43578.1|43558.1|434
1633960200000|2021-10-11 13:50:00|43670.5|43650.5|43755.5|43735.5|43765.5|43745.5|43670.5|43650.5|584
1633960500000|2021-10-11 13:55:00|43754.2|43734.2|43691.9|43671.9|43780.5|43760.5|43685.6|43665.6|707
1633960800000|2021-10-11 14:00:00|43693.1|43673.1|43649.4|43629.4|43699.6|43679.6|43635.6|43615.6|467
1633961100000|2021-10-11 14:05:00|43651.9|43631.9|43565.7|43545.7|43651.9|43631.9|43563.2|43543.2|417
1633961400000|2021-10-11 14:10:00|43564.4|43544.4|43602|43582|43609.5|43589.5|43540.6|43520.6|402
1633961700000|2021-10-11 14:15:00|43600.7|43580.7|43570.6|43550.6|43638.2|43618.2|43570.6|43550.6|225
1633962000000|2021-10-11 14:20:00|43569.3|43549.3|43580.5|43560.5|43595.5|43575.5|43533.1|43513.1|257
1633962300000|2021-10-11 14:25:00|43578|43558|43530.3|43510.3|43586.8|43566.8|43530.3|43510.3|177
1633962600000|2021-10-11 14:30:00|43531.6|43511.6|43604.4|43584.4|43605.4|43585.4|43531.6|43511.6|282
1633962900000|2021-10-11 14:35:00|43603.1|43583.1|43608.1|43588.1|43608.1|43588.1|43594.3|43574.3|131
1633963200000|2021-10-11 14:40:00|43610.6|43590.6|43599.2|43579.2|43610.6|43590.6|43563.1|43543.1|228
1633963500000|2021-10-11 14:45:00|43597.9|43577.9|43613.1|43593.1|43613.1|43593.1|43565.6|43545.6|316
1633963800000|2021-10-11 14:50:00|43610.6|43590.6|43604.4|43584.4|43613.1|43593.1|43588|43568|244
1633964100000|2021-10-11 14:55:00|43603|43583|43584.2|43564.2|43610.5|43590.5|43583|43563|148
1633964400000|2021-10-11 15:00:00|43586.7|43566.7|43588|43568|43598|43578|43578|43558|177
1633964700000|2021-10-11 15:05:00|43589.2|43569.2|43598|43578|43598|43578|43587.9|43567.9|161
1633965000000|2021-10-11 15:10:00|43599.3|43579.3|43645.5|43625.5|43655.5|43635.5|43594.2|43574.2|289
1633965300000|2021-10-11 15:15:00|43644.2|43624.2|43615.5|43595.5|43650.5|43630.5|43588|43568|276
1633965600000|2021-10-11 15:20:00|43616.7|43596.7|43671.4|43651.4|43679.2|43659.2|43616.7|43596.7|187
1633965900000|2021-10-11 15:25:00|43672.8|43652.8|43676.6|43656.6|43684.2|43664.2|43662.9|43642.9|180
1633966200000|2021-10-11 15:30:00|43677.9|43657.9|43723|43703|43723|43703|43649.2|43629.2|356
1633966500000|2021-10-11 15:35:00|43728|43708|43758|43738|43758|43738|43725.5|43705.5|308
1633966800000|2021-10-11 15:40:00|43756.8|43736.8|43704.4|43684.4|43760.6|43740.6|43703.1|43683.1|243
1633967100000|2021-10-11 15:45:00|43705.6|43685.6|43614.4|43594.4|43715.6|43695.6|43608.1|43588.1|251
1633967400000|2021-10-11 15:50:00|43615.6|43595.6|43638.1|43618.1|43660.6|43640.6|43603.1|43583.1|199
1633967700000|2021-10-11 15:55:00|43635.6|43615.6|43634.4|43614.4|43648.1|43628.1|43629.3|43609.3|147
1633968000000|2021-10-11 16:00:00|43633.2|43613.2|43620.5|43600.5|43633.2|43613.2|43610.5|43590.5|235
1633968300000|2021-10-11 16:05:00|43619.1|43599.1|43610.6|43590.6|43625.6|43605.6|43578|43558|287
1633968600000|2021-10-11 16:10:00|43613.1|43593.1|43578.1|43558.1|43618.1|43598.1|43571.8|43551.8|209
1633968900000|2021-10-11 16:15:00|43576.8|43556.8|43620.6|43600.6|43621.9|43601.9|43560.6|43540.6|171
1633969200000|2021-10-11 16:20:00|43619.3|43599.3|43675.6|43655.6|43675.6|43655.6|43615.4|43595.4|106
1633969500000|2021-10-11 16:25:00|43674.4|43654.4|43635.6|43615.6|43674.4|43654.4|43635.4|43615.4|108
1633969800000|2021-10-11 16:30:00|43635.5|43615.5|43627.9|43607.9|43636.7|43616.7|43607.9|43587.9|172
1633970100000|2021-10-11 16:35:00|43626.7|43606.7|43597.9|43577.9|43635.4|43615.4|43597.9|43577.9|157
1633970400000|2021-10-11 16:40:00|43596.6|43576.6|43606.7|43586.7|43611.7|43591.7|43574.2|43554.2|209
1633970700000|2021-10-11 16:45:00|43601.7|43581.7|43600.4|43580.4|43610.4|43590.4|43579.1|43559.1|152
1633971000000|2021-10-11 16:50:00|43601.7|43581.7|43575.4|43555.4|43607.9|43587.9|43561.6|43541.6|190
1633971300000|2021-10-11 16:55:00|43577.9|43557.9|43595.5|43575.5|43611.8|43591.8|43537.8|43517.8|1002
1633971600000|2021-10-11 17:00:00|43590.5|43570.5|43569.3|43549.3|43606.8|43586.8|43560.5|43540.5|223
1633971900000|2021-10-11 17:05:00|43571.8|43551.8|43578|43558|43595.5|43575.5|43569.3|43549.3|89
1633972200000|2021-10-11 17:10:00|43579.3|43559.3|43615.5|43595.5|43620.5|43600.5|43578|43558|181
1633972500000|2021-10-11 17:15:00|43614.2|43594.2|43611.8|43591.8|43625.5|43605.5|43595.5|43575.5|80
1633972800000|2021-10-11 17:20:00|43614.3|43594.3|43617.9|43597.9|43635.5|43615.5|43611.8|43591.8|189
1633973100000|2021-10-11 17:25:00|43620.4|43600.4|43629.2|43609.2|43629.2|43609.2|43597.9|43577.9|337
1633973400000|2021-10-11 17:30:00|43630.3|43610.3|43597.8|43577.8|43630.3|43610.3|43584|43564|130
1633973700000|2021-10-11 17:35:00|43599.2|43579.2|43608|43588|43610.5|43590.5|43590.5|43570.5|111
1633974000000|2021-10-11 17:40:00|43610.5|43590.5|43618|43598|43618|43598|43609.1|43589.1|36
1633974300000|2021-10-11 17:45:00|43616.8|43596.8|43584.1|43564.1|43618|43598|43582.8|43562.8|100
1633974600000|2021-10-11 17:50:00|43585.3|43565.3|43596.6|43576.6|43600.4|43580.4|43575.3|43555.3|161
1633974900000|2021-10-11 17:55:00|43595.4|43575.4|43584.2|43564.2|43600.4|43580.4|43572.9|43552.9|55
1633975200000|2021-10-11 18:00:00|43583.1|43563.1|43591.6|43571.6|43596.7|43576.7|43579.2|43559.2|33
1633975500000|2021-10-11 18:05:00|43590.4|43570.4|43586.7|43566.7|43596.7|43576.7|43585.4|43565.4|24
1633975800000|2021-10-11 18:10:00|43589.2|43569.2|43585.3|43565.3|43594.1|43574.1|43584.1|43564.1|52
1633976100000|2021-10-11 18:15:00|43582.8|43562.8|43561.5|43541.5|43596.6|43576.6|43560.2|43540.2|160
1633976400000|2021-10-11 18:20:00|43565.2|43545.2|43561.5|43541.5|43577.8|43557.8|43558.9|43538.9|37
1633976700000|2021-10-11 18:25:00|43560.2|43540.2|43555.3|43535.3|43567.7|43547.7|43546.5|43526.5|109
1633977000000|2021-10-11 18:30:00|43554|43534|43554|43534|43561.5|43541.5|43549|43529|21
1633977300000|2021-10-11 18:35:00|43552.8|43532.8|43521.3|43501.3|43552.8|43532.8|43521.3|43501.3|37
1633977600000|2021-10-11 18:40:00|43518.8|43498.8|43558.9|43538.9|43560.3|43540.3|43516.3|43496.3|48
1633977900000|2021-10-11 18:45:00|43557.6|43537.6|43543.9|43523.9|43557.6|43537.6|43538.9|43518.9|19
1633978200000|2021-10-11 18:50:00|43542.7|43522.7|43545.2|43525.2|43548.9|43528.9|43525.2|43505.2|20
1633978500000|2021-10-11 18:55:00|43546.4|43526.4|43551.4|43531.4|43558.9|43538.9|43541.4|43521.4|39
1633978800000|2021-10-11 19:00:00|43550.1|43530.1|43540.2|43520.2|43558.9|43538.9|43537.7|43517.7|47
1633979100000|2021-10-11 19:05:00|43538.9|43518.9|43511.5|43491.5|43538.9|43518.9|43498.9|43478.9|63
1633979400000|2021-10-11 19:10:00|43510.2|43490.2|43525.2|43505.2|43532.7|43512.7|43510.2|43490.2|25
1633979700000|2021-10-11 19:15:00|43527.7|43507.7|43502.7|43482.7|43527.7|43507.7|43496.5|43476.5|37
1633980000000|2021-10-11 19:20:00|43505.2|43485.2|43497.7|43477.7|43510.2|43490.2|43495.2|43475.2|24
1633980300000|2021-10-11 19:25:00|43498.9|43478.9|43472.7|43452.7|43505.2|43485.2|43470.2|43450.2|79
1633980600000|2021-10-11 19:30:00|43470.2|43450.2|43476.5|43456.5|43499|43479|43468.9|43448.9|67
1633980900000|2021-10-11 19:35:00|43475.2|43455.2|43480.2|43460.2|43482.7|43462.7|43466.4|43446.4|35
1633981200000|2021-10-11 19:40:00|43477.7|43457.7|43442.7|43422.7|43479|43459|43439|43419|95
1633981500000|2021-10-11 19:45:00|43443.9|43423.9|43457.7|43437.7|43462.7|43442.7|43442.7|43422.7|41
1633981800000|2021-10-11 19:50:00|43454|43434|43423.9|43403.9|43454|43434|43401.5|43381.5|228
1633982100000|2021-10-11 19:55:00|43425.2|43405.2|43400.2|43380.2|43437.7|43417.7|43397.7|43377.7|153
1633982400000|2021-10-11 20:00:00|43402.7|43382.7|43410.2|43390.2|43415.2|43395.2|43397.7|43377.7|35
1633982700000|2021-10-11 20:05:00|43407.7|43387.7|43415.1|43395.1|43417.6|43397.6|43407.7|43387.7|23
1633983000000|2021-10-11 20:10:00|43417.6|43397.6|43403.8|43383.8|43417.6|43397.6|43401.3|43381.3|54
1633983300000|2021-10-11 20:15:00|43401.4|43381.4|43371.3|43351.3|43401.4|43381.4|43366.3|43346.3|53
1633983600000|2021-10-11 20:20:00|43373.8|43353.8|43397.6|43377.6|43403.8|43383.8|43373.8|43353.8|37
1633983900000|2021-10-11 20:25:00|43395.1|43375.1|43396.4|43376.4|43398.9|43378.9|43395.1|43375.1|24
1633984200000|2021-10-11 20:30:00|43395.2|43375.2|43363.8|43343.8|43395.2|43375.2|43363.8|43343.8|56
1633984500000|2021-10-11 20:35:00|43362.6|43342.6|43365.1|43345.1|43366.3|43346.3|43358.8|43338.8|22
1633984800000|2021-10-11 20:40:00|43362.5|43342.5|43361.3|43341.3|43365.1|43345.1|43355.1|43335.1|41
1633985100000|2021-10-11 20:45:00|43360.1|43340.1|43342.7|43322.7|43365.1|43345.1|43337.6|43317.6|49
1633985400000|2021-10-11 20:50:00|43342.6|43322.6|43312.6|43292.6|43342.6|43322.6|43305.1|43285.1|77
1633985700000|2021-10-11 20:55:00|43311.3|43291.3|43321.3|43301.3|43321.3|43301.3|43310.1|43290.1|31
1633989600000|2021-10-11 22:00:00|43272.5|43252.5|43351.2|43331.2|43355|43335|43265.9|43245.9|127
1633989900000|2021-10-11 22:05:00|43353.8|43333.8|43347.5|43327.5|43358.7|43338.7|43343.5|43323.5|15
1633990200000|2021-10-11 22:10:00|43348.7|43328.7|43378.7|43358.7|43378.7|43358.7|43348.7|43328.7|29
1633990500000|2021-10-11 22:15:00|43376.1|43356.1|43392.6|43372.6|43407.5|43387.5|43366.2|43346.2|53
1633990800000|2021-10-11 22:20:00|43391.3|43371.3|43408.8|43388.8|43416.3|43396.3|43390.1|43370.1|20
1633991100000|2021-10-11 22:25:00|43407.5|43387.5|43406.3|43386.3|43407.5|43387.5|43406.3|43386.3|1
1633991400000|2021-10-11 22:30:00|43405|43385|43398.8|43378.8|43405|43385|43393.8|43373.8|12
1633991700000|2021-10-11 22:35:00|43396.3|43376.3|43377.6|43357.6|43396.3|43376.3|43376.3|43356.3|17
1633992000000|2021-10-11 22:40:00|43376.3|43356.3|43372.6|43352.6|43377.6|43357.6|43368.8|43348.8|14
1633992300000|2021-10-11 22:45:00|43372.5|43352.5|43376.3|43356.3|43388.8|43368.8|43368.8|43348.8|22
1633992600000|2021-10-11 22:50:00|43376.2|43356.2|43381.2|43361.2|43385|43365|43371.2|43351.2|18
1633992900000|2021-10-11 22:55:00|43383.7|43363.7|43378.7|43358.7|43383.7|43363.7|43371.2|43351.2|6
1633993200000|2021-10-11 23:00:00|43377.5|43357.5|43353.7|43333.7|43378.7|43358.7|43336.2|43316.2|42
1633993500000|2021-10-11 23:05:00|43356.2|43336.2|43378.7|43358.7|43379.9|43359.9|43351.2|43331.2|19
1633993800000|2021-10-11 23:10:00|43377.5|43357.5|43381.2|43361.2|43381.2|43361.2|43375|43355|22
1633994100000|2021-10-11 23:15:00|43379.9|43359.9|43363.7|43343.7|43380|43360|43363.7|43343.7|6
1633994400000|2021-10-11 23:20:00|43367.5|43347.5|43405|43385|43405|43385|43367.5|43347.5|25
1633994700000|2021-10-11 23:25:00|43403.7|43383.7|43431.2|43411.2|43431.2|43411.2|43403.7|43383.7|60
1633995000000|2021-10-11 23:30:00|43433.7|43413.7|43419.9|43399.9|43433.7|43413.7|43417.4|43397.4|44
1633995300000|2021-10-11 23:35:00|43418.6|43398.6|43417.4|43397.4|43418.6|43398.6|43409.9|43389.9|20
1633995600000|2021-10-11 23:40:00|43419.8|43399.8|43434.9|43414.9|43434.9|43414.9|43419.8|43399.8|11
1633995900000|2021-10-11 23:45:00|43436.1|43416.1|43421.1|43401.1|43437.4|43417.4|43412.4|43392.4|34
1633996200000|2021-10-11 23:50:00|43422.4|43402.4|43424.9|43404.9|43424.9|43404.9|43399.9|43379.9|35
1633996500000|2021-10-11 23:55:00|43427.4|43407.4|43423.6|43403.6|43434.9|43414.9|43423.6|43403.6|18
1633996800000|2021-10-12 00:00:00|43419.6|43399.6|43386|43366|43428.6|43408.6|43376|43356|104
1633997100000|2021-10-12 00:05:00|43382.2|43362.2|43379.7|43359.7|43403.7|43383.7|43377.2|43357.2|19
1633997400000|2021-10-12 00:10:00|43381|43361|43386|43366|43392.3|43372.3|43368.5|43348.5|37
1633997700000|2021-10-12 00:15:00|43383.6|43363.6|43342.3|43322.3|43397.2|43377.2|43328.5|43308.5|70
1633998000000|2021-10-12 00:20:00|43341|43321|43333.5|43313.5|43361|43341|43327.3|43307.3|53
1633998300000|2021-10-12 00:25:00|43334.8|43314.8|43334.8|43314.8|43347.3|43327.3|43331|43311|64
1633998600000|2021-10-12 00:30:00|43333.5|43313.5|43344.9|43324.9|43351.1|43331.1|43323.6|43303.6|57
1633998900000|2021-10-12 00:35:00|43343.6|43323.6|43311.1|43291.1|43346.1|43326.1|43289.8|43269.8|103
1633999200000|2021-10-12 00:40:00|43309.8|43289.8|43286|43266|43313.6|43293.6|43273.5|43253.5|108
1633999500000|2021-10-12 00:45:00|43284.7|43264.7|43303.5|43283.5|43303.5|43283.5|43273.5|43253.5|84
1633999800000|2021-10-12 00:50:00|43304.8|43284.8|43303.5|43283.5|43308.5|43288.5|43276|43256|79
1634000100000|2021-10-12 00:55:00|43306.1|43286.1|43298.5|43278.5|43316|43296|43296|43276|49
1634000400000|2021-10-12 01:00:00|43294.8|43274.8|43247.4|43227.4|43309.8|43289.8|43201|43181|580
1634000700000|2021-10-12 01:05:00|43262.3|43242.3|43242.3|43222.3|43287.4|43267.4|43223.6|43203.6|207
1634001000000|2021-10-12 01:10:00|43239.8|43219.8|43181|43161|43263.5|43243.5|43171|43151|291
1634001300000|2021-10-12 01:15:00|43184.8|43164.8|43201|43181|43221.1|43201.1|43184.8|43164.8|166
1634001600000|2021-10-12 01:20:00|43203.6|43183.6|43183.4|43163.4|43233.5|43213.5|43173.4|43153.4|179
1634001900000|2021-10-12 01:25:00|43185.9|43165.9|43190.9|43170.9|43203.4|43183.4|43180.9|43160.9|81
1634002200000|2021-10-12 01:30:00|43188.3|43168.3|43205.9|43185.9|43215.9|43195.9|43165.9|43145.9|161
1634002500000|2021-10-12 01:35:00|43203.3|43183.3|43164.6|43144.6|43205.9|43185.9|43154.6|43134.6|138
1634002800000|2021-10-12 01:40:00|43160.9|43140.9|43118.3|43098.3|43165.9|43145.9|43118.3|43098.3|250
1634003100000|2021-10-12 01:45:00|43117.1|43097.1|43178.5|43158.5|43187.1|43167.1|43087.1|43067.1|262
1634003400000|2021-10-12 01:50:00|43177.2|43157.2|43058.4|43038.4|43177.2|43157.2|43050.9|43030.9|132
1634003700000|2021-10-12 01:55:00|43055.9|43035.9|43092.1|43072.1|43110.9|43090.9|43048.4|43028.4|197
1634004000000|2021-10-12 02:00:00|43090.9|43070.9|43128.4|43108.4|43155.9|43135.9|43078.4|43058.4|136
1634004300000|2021-10-12 02:05:00|43129.6|43109.6|43142.1|43122.1|43179.7|43159.7|43129.6|43109.6|102
1634004600000|2021-10-12 02:10:00|43140.9|43120.9|43115.9|43095.9|43153.4|43133.4|43112.1|43092.1|136
1634004900000|2021-10-12 02:15:00|43117.1|43097.1|43118.4|43098.4|43128.4|43108.4|43108.4|43088.4|35
1634005200000|2021-10-12 02:20:00|43117.1|43097.1|43123.4|43103.4|43125.9|43105.9|43097.1|43077.1|83
1634005500000|2021-10-12 02:25:00|43122.1|43102.1|43120.9|43100.9|43122.1|43102.1|43105.9|43085.9|35
1634005800000|2021-10-12 02:30:00|43118.4|43098.4|43113.4|43093.4|43143.4|43123.4|43105.9|43085.9|109
1634006100000|2021-10-12 02:35:00|43110.9|43090.9|43143.3|43123.3|43147.1|43127.1|43103.3|43083.3|73
1634006400000|2021-10-12 02:40:00|43140.8|43120.8|43098.2|43078.2|43147.1|43127.1|43098.2|43078.2|80
1634006700000|2021-10-12 02:45:00|43093.2|43073.2|43068.2|43048.2|43095.7|43075.7|43048.2|43028.2|149
1634007000000|2021-10-12 02:50:00|43069.5|43049.5|42990.7|42970.7|43080.7|43060.7|42990.7|42970.7|130
1634007300000|2021-10-12 02:55:00|42993.2|42973.2|42960.8|42940.8|42993.2|42973.2|42909.4|42889.4|406
1634007600000|2021-10-12 03:00:00|42962|42942|43013.3|42993.3|43015.8|42995.8|42959.5|42939.5|113
1634007900000|2021-10-12 03:05:00|43014.6|42994.6|43003.3|42983.3|43019.6|42999.6|42980.8|42960.8|86
1634008200000|2021-10-12 03:10:00|43002.1|42982.1|42984.6|42964.6|43014.5|42994.5|42984.6|42964.6|69
1634008500000|2021-10-12 03:15:00|42982.1|42962.1|42937.1|42917.1|42993.3|42973.3|42935.8|42915.8|92
1634008800000|2021-10-12 03:20:00|42938.3|42918.3|42848.1|42828.1|42938.3|42918.3|42848.1|42828.1|321
1634009100000|2021-10-12 03:25:00|42846.8|42826.8|42874.4|42854.4|42881.9|42861.9|42801.9|42781.9|312
1634009400000|2021-10-12 03:30:00|42875.7|42855.7|42896.9|42876.9|42901.9|42881.9|42870.6|42850.6|85
1634009700000|2021-10-12 03:35:00|42895.7|42875.7|42905.7|42885.7|42905.7|42885.7|42891.8|42871.8|47
1634010000000|2021-10-12 03:40:00|42907|42887|42864.4|42844.4|42913.2|42893.2|42864.4|42844.4|36
1634010300000|2021-10-12 03:45:00|42861.9|42841.9|42836.9|42816.9|42864.4|42844.4|42836.9|42816.9|51
1634010600000|2021-10-12 03:50:00|42835.7|42815.7|42854.4|42834.4|42859.4|42839.4|42821.9|42801.9|66
1634010900000|2021-10-12 03:55:00|42853.1|42833.1|42861.9|42841.9|42866.9|42846.9|42853.1|42833.1|43
1634011200000|2021-10-12 04:00:00|42863.2|42843.2|42858.2|42838.2|42869.4|42849.4|42858.2|42838.2|26
1634011500000|2021-10-12 04:05:00|42858.1|42838.1|42829.3|42809.3|42858.1|42838.1|42806.8|42786.8|55
1634011800000|2021-10-12 04:10:00|42828|42808|42814.3|42794.3|42831.8|42811.8|42811.8|42791.8|29
1634012100000|2021-10-12 04:15:00|42815.6|42795.6|42836.8|42816.8|42836.8|42816.8|42814.3|42794.3|18
1634012400000|2021-10-12 04:20:00|42838|42818|42828|42808|42845.6|42825.6|42826.8|42806.8|35
1634012700000|2021-10-12 04:25:00|42829.3|42809.3|42821.8|42801.8|42836.8|42816.8|42821.8|42801.8|28
1634013000000|2021-10-12 04:30:00|42819.3|42799.3|42830.5|42810.5|42831.8|42811.8|42819.3|42799.3|43
1634013300000|2021-10-12 04:35:00|42831.8|42811.8|42843.1|42823.1|42845.6|42825.6|42826.8|42806.8|53
1634013600000|2021-10-12 04:40:00|42844.3|42824.3|42870.5|42850.5|42871.8|42851.8|42841.8|42821.8|53
1634013900000|2021-10-12 04:45:00|42869.3|42849.3|42866.8|42846.8|42871.8|42851.8|42856.8|42836.8|21
1634014200000|2021-10-12 04:50:00|42864.3|42844.3|42866.8|42846.8|42866.8|42846.8|42861.8|42841.8|19
1634014500000|2021-10-12 04:55:00|42863.1|42843.1|42844.3|42824.3|42866.8|42846.8|42836.8|42816.8|63
1634014800000|2021-10-12 05:00:00|42843|42823|42906.8|42886.8|42906.8|42886.8|42841.8|42821.8|69
1634015100000|2021-10-12 05:05:00|42909.4|42889.4|42945.6|42925.6|42956.8|42936.8|42909.4|42889.4|147
1634015400000|2021-10-12 05:10:00|42943.1|42923.1|42949.3|42929.3|42951.9|42931.9|42924.3|42904.3|69
1634015700000|2021-10-12 05:15:00|42951.8|42931.8|42919.3|42899.3|42951.8|42931.8|42916.8|42896.8|53
1634016000000|2021-10-12 05:20:00|42924.3|42904.3|42924.3|42904.3|42930.6|42910.6|42896.8|42876.8|64
1634016300000|2021-10-12 05:25:00|42923|42903|42899.2|42879.2|42923|42903|42894.3|42874.3|52
1634016600000|2021-10-12 05:30:00|42896.7|42876.7|42881.7|42861.7|42924.2|42904.2|42875.5|42855.5|140
1634016900000|2021-10-12 05:35:00|42880.4|42860.4|42939.2|42919.2|42944.2|42924.2|42850.4|42830.4|166
1634017200000|2021-10-12 05:40:00|42938|42918|42919.2|42899.2|42941.7|42921.7|42906.7|42886.7|87
1634017500000|2021-10-12 05:45:00|42916.6|42896.6|42974.2|42954.2|42974.2|42954.2|42899.2|42879.2|139
1634017800000|2021-10-12 05:50:00|42975.5|42955.5|42979.2|42959.2|42994.2|42974.2|42955.4|42935.4|138
1634018100000|2021-10-12 05:55:00|42977.9|42957.9|42944.2|42924.2|42989.2|42969.2|42931.7|42911.7|133
1634018400000|2021-10-12 06:00:00|42939.2|42919.2|43000.5|42980.5|43014.3|42994.3|42931.7|42911.7|210
1634018700000|2021-10-12 06:05:00|42999.3|42979.3|42954.4|42934.4|42999.3|42979.3|42940.5|42920.5|134
1634019000000|2021-10-12 06:10:00|42956.8|42936.8|42911.8|42891.8|42984.3|42964.3|42906.8|42886.8|217
1634019300000|2021-10-12 06:15:00|42909.3|42889.3|42929.3|42909.3|42931.8|42911.8|42893|42873|116
1634019600000|2021-10-12 06:20:00|42930.5|42910.5|42874.3|42854.3|42931.8|42911.8|42856.9|42836.9|285
1634019900000|2021-10-12 06:25:00|42875.5|42855.5|42891.8|42871.8|42895.6|42875.6|42856.8|42836.8|121
1634020200000|2021-10-12 06:30:00|42893.1|42873.1|42939.3|42919.3|42944.3|42924.3|42884.3|42864.3|115
1634020500000|2021-10-12 06:35:00|42941.8|42921.8|42921.9|42901.9|42943.1|42923.1|42903|42883|163
1634020800000|2021-10-12 06:40:00|42923.1|42903.1|42924.3|42904.3|42931.8|42911.8|42909.3|42889.3|83
1634021100000|2021-10-12 06:45:00|42929.3|42909.3|42919.2|42899.2|42931.8|42911.8|42904.2|42884.2|139
1634021400000|2021-10-12 06:50:00|42921.7|42901.7|42941.7|42921.7|42944.2|42924.2|42911.7|42891.7|112
1634021700000|2021-10-12 06:55:00|42939.2|42919.2|42993|42973|42994.2|42974.2|42939.2|42919.2|266
1634022000000|2021-10-12 07:00:00|42991.7|42971.7|42934.3|42914.3|43003.1|42983.1|42906.8|42886.8|248
1634022300000|2021-10-12 07:05:00|42931.8|42911.8|42970.6|42950.6|42994.3|42974.3|42921.8|42901.8|165
1634022600000|2021-10-12 07:10:00|42969.3|42949.3|42990.6|42970.6|43001.9|42981.9|42960.6|42940.6|94
1634022900000|2021-10-12 07:15:00|42985.6|42965.6|42958.1|42938.1|42999.4|42979.4|42945.6|42925.6|111
1634023200000|2021-10-12 07:20:00|42959.4|42939.4|43049.4|43029.4|43049.4|43029.4|42959.4|42939.4|108
1634023500000|2021-10-12 07:25:00|43046.9|43026.9|43050.6|43030.6|43064.3|43044.3|43018.1|42998.1|192
1634023800000|2021-10-12 07:30:00|43051.9|43031.9|43080.6|43060.6|43084.4|43064.4|43048.1|43028.1|88
1634024100000|2021-10-12 07:35:00|43083.1|43063.1|43083.1|43063.1|43101.8|43081.8|43064.2|43044.2|134
1634024400000|2021-10-12 07:40:00|43085.7|43065.7|43151.8|43131.8|43210.6|43190.6|43078.1|43058.1|254
1634024700000|2021-10-12 07:45:00|43150.5|43130.5|43134.4|43114.4|43153.1|43133.1|43126.8|43106.8|101
1634025000000|2021-10-12 07:50:00|43135.6|43115.6|43184.3|43164.3|43184.3|43164.3|43134.4|43114.4|90
1634025300000|2021-10-12 07:55:00|43183.1|43163.1|43176.8|43156.8|43199.3|43179.3|43173.1|43153.1|93
1634025600000|2021-10-12 08:00:00|43181.8|43161.8|43249.3|43229.3|43281.8|43261.8|43179.3|43159.3|238
1634025900000|2021-10-12 08:05:00|43248|43228|43236.8|43216.8|43289.3|43269.3|43234.3|43214.3|179
1634026200000|2021-10-12 08:10:00|43238.1|43218.1|43239.3|43219.3|43255.6|43235.6|43206.8|43186.8|98
1634026500000|2021-10-12 08:15:00|43236.7|43216.7|43283|43263|43293.1|43273.1|43204.3|43184.3|146
1634026800000|2021-10-12 08:20:00|43281.8|43261.8|43306.8|43286.8|43330.6|43310.6|43274.3|43254.3|119
1634027100000|2021-10-12 08:25:00|43305.5|43285.5|43331.8|43311.8|43331.8|43311.8|43291.8|43271.8|101
1634027400000|2021-10-12 08:30:00|43333.1|43313.1|43341.8|43321.8|43381.9|43361.9|43333.1|43313.1|184
1634027700000|2021-10-12 08:35:00|43343|43323|43341.8|43321.8|43355.5|43335.5|43334.3|43314.3|83
1634028000000|2021-10-12 08:40:00|43346.8|43326.8|43339.3|43319.3|43355.6|43335.6|43338|43318|113
1634028300000|2021-10-12 08:45:00|43340.6|43320.6|43418.1|43398.1|43418.1|43398.1|43336.8|43316.8|140
1634028600000|2021-10-12 08:50:00|43415.5|43395.5|43454.3|43434.3|43455.6|43435.6|43401.8|43381.8|287
1634028900000|2021-10-12 08:55:00|43448|43428|43381.8|43361.8|43448.1|43428.1|43376.8|43356.8|112
1634029200000|2021-10-12 09:00:00|43383.1|43363.1|43386.8|43366.8|43404.3|43384.3|43369.3|43349.3|91
1634029500000|2021-10-12 09:05:00|43390.5|43370.5|43369.2|43349.2|43395.6|43375.6|43361.7|43341.7|40
1634029800000|2021-10-12 09:10:00|43370.5|43350.5|43373|43353|43373|43353|43346.7|43326.7|87
1634030100000|2021-10-12 09:15:00|43374.2|43354.2|43404.2|43384.2|43423|43403|43370.5|43350.5|88
1634030400000|2021-10-12 09:20:00|43402.9|43382.9|43389.2|43369.2|43412.9|43392.9|43380.4|43360.4|56
1634030700000|2021-10-12 09:25:00|43387.9|43367.9|43381.7|43361.7|43404.2|43384.2|43374.2|43354.2|45
1634031000000|2021-10-12 09:30:00|43383|43363|43419.2|43399.2|43426.7|43406.7|43383|43363|72
1634031300000|2021-10-12 09:35:00|43416.7|43396.7|43405.5|43385.5|43416.7|43396.7|43391.7|43371.7|37
1634031600000|2021-10-12 09:40:00|43406.7|43386.7|43384.3|43364.3|43436.8|43416.8|43379.3|43359.3|148
1634031900000|2021-10-12 09:45:00|43383|43363|43403.1|43383.1|43406.8|43386.8|43380.5|43360.5|64
1634032200000|2021-10-12 09:50:00|43401.8|43381.8|43406.8|43386.8|43406.8|43386.8|43390.5|43370.5|89
1634032500000|2021-10-12 09:55:00|43404.3|43384.3|43393.1|43373.1|43404.3|43384.3|43389.3|43369.3|50
1634032800000|2021-10-12 10:00:00|43394.4|43374.4|43420.6|43400.6|43425.6|43405.6|43391.8|43371.8|49
1634033100000|2021-10-12 10:05:00|43419.3|43399.3|43431.8|43411.8|43455.5|43435.5|43416.8|43396.8|111
1634033400000|2021-10-12 10:10:00|43430.5|43410.5|43451.7|43431.7|43454.2|43434.2|43424.2|43404.2|109
1634033700000|2021-10-12 10:15:00|43450.4|43430.4|43479.2|43459.2|43479.2|43459.2|43444.2|43424.2|168
1634034000000|2021-10-12 10:20:00|43476.7|43456.7|43479.2|43459.2|43495.4|43475.4|43461.7|43441.7|146
1634034300000|2021-10-12 10:25:00|43481.7|43461.7|43499.2|43479.2|43520.5|43500.5|43481.7|43461.7|230
1634034600000|2021-10-12 10:30:00|43500.5|43480.5|43507.9|43487.9|43519.1|43499.1|43499.2|43479.2|109
1634034900000|2021-10-12 10:35:00|43519.2|43499.2|43509.1|43489.1|43549.2|43529.2|43495.3|43475.3|144
1634035200000|2021-10-12 10:40:00|43511.6|43491.6|43534.1|43514.1|43541.6|43521.6|43509.1|43489.1|70
1634035500000|2021-10-12 10:45:00|43531.6|43511.6|43495.3|43475.3|43534.1|43514.1|43484.1|43464.1|96
1634035800000|2021-10-12 10:50:00|43494|43474|43494.2|43474.2|43501.6|43481.6|43480.4|43460.4|106
1634036100000|2021-10-12 10:55:00|43497.9|43477.9|43484.2|43464.2|43501.8|43481.8|43481.7|43461.7|67
1634036400000|2021-10-12 11:00:00|43486.7|43466.7|43490.4|43470.4|43496.7|43476.7|43479.1|43459.1|77
1634036700000|2021-10-12 11:05:00|43492.9|43472.9|43487.9|43467.9|43500.4|43480.4|43479.2|43459.2|72
1634037000000|2021-10-12 11:10:00|43490.4|43470.4|43439.2|43419.2|43501.7|43481.7|43436.7|43416.7|190
1634037300000|2021-10-12 11:15:00|43436.7|43416.7|43478|43458|43478|43458|43436.7|43416.7|128
1634037600000|2021-10-12 11:20:00|43476.7|43456.7|43482.9|43462.9|43494.2|43474.2|43471.7|43451.7|116
1634037900000|2021-10-12 11:25:00|43481.7|43461.7|43491.6|43471.6|43501.6|43481.6|43457.9|43437.9|119
1634038200000|2021-10-12 11:30:00|43490.4|43470.4|43507.9|43487.9|43577.9|43557.9|43489.1|43469.1|444
1634038500000|2021-10-12 11:35:00|43509.1|43489.1|43476.6|43456.6|43524.2|43504.2|43471.6|43451.6|359
1634038800000|2021-10-12 11:40:00|43474.1|43454.1|43479.2|43459.2|43491.6|43471.6|43466.6|43446.6|162
1634039100000|2021-10-12 11:45:00|43481.7|43461.7|43506.6|43486.6|43516.7|43496.7|43479.1|43459.1|98
1634039400000|2021-10-12 11:50:00|43501.6|43481.6|43579.2|43559.2|43586.7|43566.7|43487.9|43467.9|250
1634039700000|2021-10-12 11:55:00|43571.7|43551.7|43579.2|43559.2|43594.2|43574.2|43559.2|43539.2|248
1634040000000|2021-10-12 12:00:00|43583|43563|43624.2|43604.2|43644.3|43624.3|43582.9|43562.9|395
1634040300000|2021-10-12 12:05:00|43625.5|43605.5|43648|43628|43650.5|43630.5|43606.7|43586.7|192
1634040600000|2021-10-12 12:10:00|43640.4|43620.4|43621.7|43601.7|43699.3|43679.3|43621.7|43601.7|440
1634040900000|2021-10-12 12:15:00|43623|43603|43641.7|43621.7|43654.2|43634.2|43614.2|43594.2|240
1634041200000|2021-10-12 12:20:00|43639.2|43619.2|43639.2|43619.2|43652.9|43632.9|43610.4|43590.4|263
1634041500000|2021-10-12 12:25:00|43637.9|43617.9|43590.4|43570.4|43654.2|43634.2|43584.2|43564.2|363
1634041800000|2021-10-12 12:30:00|43589.1|43569.1|43526.6|43506.6|43616.6|43596.6|43514.1|43494.1|467
1634042100000|2021-10-12 12:35:00|43524.1|43504.1|43494.1|43474.1|43551.6|43531.6|43479.1|43459.1|444
1634042400000|2021-10-12 12:40:00|43496.6|43476.6|43453|43433|43506.6|43486.6|43421.6|43401.6|516
1634042700000|2021-10-12 12:45:00|43455.5|43435.5|43474.3|43454.3|43475.5|43455.5|43431.7|43411.7|294
1634043000000|2021-10-12 12:50:00|43475.5|43455.5|43491.6|43471.6|43528|43508|43471.7|43451.7|485
1634043300000|2021-10-12 12:55:00|43494.2|43474.2|43529.1|43509.1|43536.7|43516.7|43491.6|43471.6|301
1634043600000|2021-10-12 13:00:00|43526.6|43506.6|43584.3|43564.3|43630.5|43610.5|43411.6|43391.6|1310
1634043900000|2021-10-12 13:05:00|43581.7|43561.7|43584.2|43564.2|43666.7|43646.7|43579.2|43559.2|704
1634044200000|2021-10-12 13:10:00|43582.9|43562.9|43671.7|43651.7|43683|43663|43581.7|43561.7|701
1634044500000|2021-10-12 13:15:00|43670.5|43650.5|43841.8|43821.8|43865.5|43845.5|43661.7|43641.7|1717
1634044800000|2021-10-12 13:20:00|43840.6|43820.6|43695.4|43675.4|43844.3|43824.3|43677.9|43657.9|820
1634045100000|2021-10-12 13:25:00|43696.6|43676.6|43751.7|43731.7|43759.2|43739.2|43664.2|43644.2|703
1634045400000|2021-10-12 13:30:00|43749.2|43729.2|43811.7|43791.7|43834.2|43814.2|43749.2|43729.2|611
1634045700000|2021-10-12 13:35:00|43806.7|43786.7|43743|43723|43826.7|43806.7|43714.2|43694.2|595
1634046000000|2021-10-12 13:40:00|43744.2|43724.2|43636.7|43616.7|43793|43773|43631.7|43611.7|498
1634046300000|2021-10-12 13:45:00|43635.4|43615.4|43698|43678|43701.7|43681.7|43601.7|43581.7|605
1634046600000|2021-10-12 13:50:00|43699.2|43679.2|43714.3|43694.3|43794.2|43774.2|43693|43673|510
1634046900000|2021-10-12 13:55:00|43716.8|43696.8|43709.3|43689.3|43759.3|43739.3|43694.3|43674.3|367
1634047200000|2021-10-12 14:00:00|43708|43688|43630.5|43610.5|43749.2|43729.2|43619.2|43599.2|573
1634047500000|2021-10-12 14:05:00|43631.7|43611.7|43619.2|43599.2|43676.7|43656.7|43616.7|43596.7|331
1634047800000|2021-10-12 14:10:00|43617.9|43597.9|43557.9|43537.9|43640.4|43620.4|43534.1|43514.1|471
1634048100000|2021-10-12 14:15:00|43556.7|43536.7|43522.9|43502.9|43582.9|43562.9|43496.6|43476.6|392
1634048400000|2021-10-12 14:20:00|43521.6|43501.6|43514.1|43494.1|43549.1|43529.1|43474.1|43454.1|352
1634048700000|2021-10-12 14:25:00|43506.6|43486.6|43549.1|43529.1|43549.1|43529.1|43451.6|43431.6|334
1634049000000|2021-10-12 14:30:00|43550.3|43530.3|43486.5|43466.5|43551.6|43531.6|43486.5|43466.5|229
1634049300000|2021-10-12 14:35:00|43484|43464|43446.5|43426.5|43484|43464|43381.6|43361.6|509
1634049600000|2021-10-12 14:40:00|43447.8|43427.8|43504|43484|43524|43504|43439|43419|337
1634049900000|2021-10-12 14:45:00|43505.3|43485.3|43534|43514|43549|43529|43486.5|43466.5|222
1634050200000|2021-10-12 14:50:00|43532.7|43512.7|43527.8|43507.8|43551.5|43531.5|43480.2|43460.2|225
1634050500000|2021-10-12 14:55:00|43529|43509|43479|43459|43556.5|43536.5|43476.5|43456.5|129
1634050800000|2021-10-12 15:00:00|43480.3|43460.3|43552.7|43532.7|43570.2|43550.2|43480.3|43460.3|238
1634051100000|2021-10-12 15:05:00|43553.9|43533.9|43572.7|43552.7|43599|43579|43542.7|43522.7|198
1634051400000|2021-10-12 15:10:00|43571.5|43551.5|43511.5|43491.5|43589|43569|43509|43489|163
1634051700000|2021-10-12 15:15:00|43512.8|43492.8|43494|43474|43521.5|43501.5|43474|43454|201
1634052000000|2021-10-12 15:20:00|43491.5|43471.5|43452.6|43432.6|43499|43479|43446.4|43426.4|277
1634052300000|2021-10-12 15:25:00|43451.3|43431.3|43419|43399|43464|43444|43364|43344|482
1634052600000|2021-10-12 15:30:00|43417.7|43397.7|43413.8|43393.8|43452.8|43432.8|43396.5|43376.5|225
1634052900000|2021-10-12 15:35:00|43415.1|43395.1|43377.6|43357.6|43418.9|43398.9|43357.6|43337.6|276
1634053200000|2021-10-12 15:40:00|43375.1|43355.1|43313.9|43293.9|43382.6|43362.6|43296.4|43276.4|411
1634053500000|2021-10-12 15:45:00|43315.1|43295.1|43337.6|43317.6|43347.6|43327.6|43287.5|43267.5|282
1634053800000|2021-10-12 15:50:00|43336.3|43316.3|43345.1|43325.1|43348.8|43328.8|43323.8|43303.8|162
1634054100000|2021-10-12 15:55:00|43341.3|43321.3|43352.5|43332.5|43373.8|43353.8|43332.5|43312.5|176
1634054400000|2021-10-12 16:00:00|43353.7|43333.7|43378.7|43358.7|43383.7|43363.7|43343.7|43323.7|211
1634054700000|2021-10-12 16:05:00|43380|43360|43331.2|43311.2|43391.2|43371.2|43331.2|43311.2|179
1634055000000|2021-10-12 16:10:00|43330|43310|43299.9|43279.9|43338.7|43318.7|43282.4|43262.4|177
1634055300000|2021-10-12 16:15:00|43298.7|43278.7|43332.5|43312.5|43346.2|43326.2|43298.7|43278.7|155
1634055600000|2021-10-12 16:20:00|43329.9|43309.9|43306.2|43286.2|43341.2|43321.2|43306.2|43286.2|123
1634055900000|2021-10-12 16:25:00|43307.4|43287.4|43284.8|43264.8|43308.7|43288.7|43283.5|43263.5|141
1634056200000|2021-10-12 16:30:00|43283.5|43263.5|43258.6|43238.6|43292.4|43272.4|43242.3|43222.3|224
1634056500000|2021-10-12 16:35:00|43256.1|43236.1|43221.1|43201.1|43257.3|43237.3|43198.6|43178.6|259
1634056800000|2021-10-12 16:40:00|43218.6|43198.6|43203.6|43183.6|43236.2|43216.2|43191.1|43171.1|301
1634057100000|2021-10-12 16:45:00|43204.9|43184.9|43181.1|43161.1|43206.1|43186.1|43176.1|43156.1|202
1634057400000|2021-10-12 16:50:00|43183.6|43163.6|43151.1|43131.1|43206.1|43186.1|43151.1|43131.1|333
1634057700000|2021-10-12 16:55:00|43152.4|43132.4|43188.6|43168.6|43198.6|43178.6|43141.1|43121.1|1164
1634058000000|2021-10-12 17:00:00|43183.6|43163.6|43128.6|43108.6|43188.6|43168.6|43111.1|43091.1|574
1634058300000|2021-10-12 17:05:00|43126.1|43106.1|43092.3|43072.3|43128.6|43108.6|43092.3|43072.3|129
1634058600000|2021-10-12 17:10:00|43091.1|43071.1|43101|43081|43106|43086|43088.6|43068.6|128
1634058900000|2021-10-12 17:15:00|43102.3|43082.3|43122.3|43102.3|43122.3|43102.3|43101|43081|127
1634059200000|2021-10-12 17:20:00|43123.5|43103.5|43081|43061|43123.6|43103.6|43071|43051|106
1634059500000|2021-10-12 17:25:00|43079.8|43059.8|43134.7|43114.7|43134.7|43114.7|43078.5|43058.5|348
1634059800000|2021-10-12 17:30:00|43136|43116|43168.5|43148.5|43177.2|43157.2|43128.5|43108.5|146
1634060100000|2021-10-12 17:35:00|43169.7|43149.7|43183.4|43163.4|43184.7|43164.7|43153.5|43133.5|114
1634060400000|2021-10-12 17:40:00|43193.4|43173.4|43235.9|43215.9|43245.9|43225.9|43193.4|43173.4|214
1634060700000|2021-10-12 17:45:00|43237.2|43217.2|43268.4|43248.4|43268.4|43248.4|43233.4|43213.4|104
1634061000000|2021-10-12 17:50:00|43273.4|43253.4|43238.4|43218.4|43288.4|43268.4|43238.4|43218.4|132
1634061300000|2021-10-12 17:55:00|43237.1|43217.1|43244.7|43224.7|43253.4|43233.4|43233.4|43213.4|111
1634061600000|2021-10-12 18:00:00|43243.4|43223.4|43248.4|43228.4|43253.4|43233.4|43234.7|43214.7|42
1634061900000|2021-10-12 18:05:00|43247.2|43227.2|43243.4|43223.4|43250.9|43230.9|43228.4|43208.4|61
1634062200000|2021-10-12 18:10:00|43248.4|43228.4|43250.9|43230.9|43252.2|43232.2|43243.4|43223.4|81
1634062500000|2021-10-12 18:15:00|43249.7|43229.7|43285.9|43265.9|43303.4|43283.4|43244.6|43224.6|112
1634062800000|2021-10-12 18:20:00|43288.4|43268.4|43265.9|43245.9|43288.4|43268.4|43260.9|43240.9|29
1634063100000|2021-10-12 18:25:00|43268.4|43248.4|43255.9|43235.9|43270.9|43250.9|43253.4|43233.4|13
1634063400000|2021-10-12 18:30:00|43253.4|43233.4|43222.1|43202.1|43255.9|43235.9|43222.1|43202.1|49
1634063700000|2021-10-12 18:35:00|43218.4|43198.4|43193.4|43173.4|43218.4|43198.4|43190.8|43170.8|111
1634064000000|2021-10-12 18:40:00|43192.1|43172.1|43198.4|43178.4|43198.4|43178.4|43189.6|43169.6|40
1634064300000|2021-10-12 18:45:00|43200.9|43180.9|43192.1|43172.1|43202.1|43182.1|43183.4|43163.4|72
1634064600000|2021-10-12 18:50:00|43190.8|43170.8|43200.9|43180.9|43200.9|43180.9|43178.4|43158.4|34
1634064900000|2021-10-12 18:55:00|43202.1|43182.1|43198.4|43178.4|43212.1|43192.1|43192.1|43172.1|49
1634065200000|2021-10-12 19:00:00|43200.9|43180.9|43180.8|43160.8|43200.9|43180.9|43173.3|43153.3|36
1634065500000|2021-10-12 19:05:00|43182.1|43162.1|43167.1|43147.1|43190.8|43170.8|43162.1|43142.1|71
1634065800000|2021-10-12 19:10:00|43165.8|43145.8|43177.1|43157.1|43182.1|43162.1|43165.8|43145.8|20
1634066100000|2021-10-12 19:15:00|43175.8|43155.8|43172.1|43152.1|43175.8|43155.8|43157.1|43137.1|23
1634066400000|2021-10-12 19:20:00|43173.4|43153.4|43187.1|43167.1|43192.1|43172.1|43169.6|43149.6|20
1634066700000|2021-10-12 19:25:00|43188.4|43168.4|43192.1|43172.1|43192.1|43172.1|43173.4|43153.4|10
1634067000000|2021-10-12 19:30:00|43187.1|43167.1|43184.6|43164.6|43192.1|43172.1|43164.6|43144.6|63
1634067300000|2021-10-12 19:35:00|43187.1|43167.1|43178.3|43158.3|43188.3|43168.3|43174.6|43154.6|23
1634067600000|2021-10-12 19:40:00|43177.1|43157.1|43145.9|43125.9|43178.3|43158.3|43142.1|43122.1|32
1634067900000|2021-10-12 19:45:00|43147.1|43127.1|43145.9|43125.9|43150.9|43130.9|43129.6|43109.6|58
1634068200000|2021-10-12 19:50:00|43144.6|43124.6|43133.3|43113.3|43148.4|43128.4|43128.4|43108.4|31
1634068500000|2021-10-12 19:55:00|43130.8|43110.8|43152.1|43132.1|43172.1|43152.1|43130.8|43110.8|59
1634068800000|2021-10-12 20:00:00|43149.6|43129.6|43145.8|43125.8|43152.1|43132.1|43120.8|43100.8|38
1634069100000|2021-10-12 20:05:00|43144.6|43124.6|43138.3|43118.3|43148.3|43128.3|43138.3|43118.3|29
1634069400000|2021-10-12 20:10:00|43140.8|43120.8|43145.8|43125.8|43145.8|43125.8|43138.3|43118.3|16
1634069700000|2021-10-12 20:15:00|43140.8|43120.8|43133.3|43113.3|43142.1|43122.1|43130.8|43110.8|10
1634070000000|2021-10-12 20:20:00|43134.6|43114.6|43132|43112|43135.8|43115.8|43130.8|43110.8|6
1634070300000|2021-10-12 20:25:00|43133.2|43113.2|43125.7|43105.7|43135.7|43115.7|43125.7|43105.7|29
1634070600000|2021-10-12 20:30:00|43124.5|43104.5|43130.7|43110.7|43130.7|43110.7|43123.2|43103.2|5
1634070900000|2021-10-12 20:35:00|43128.2|43108.2|43138.2|43118.2|43142|43122|43128.2|43108.2|24
1634071200000|2021-10-12 20:40:00|43133.2|43113.2|43123.2|43103.2|43133.2|43113.2|43119.5|43099.5|29
1634071500000|2021-10-12 20:45:00|43124.5|43104.5|43125.7|43105.7|43128.2|43108.2|43119.5|43099.5|26
1634071800000|2021-10-12 20:50:00|43123.2|43103.2|43130.7|43110.7|43133.3|43113.3|43123.2|43103.2|22
1634072100000|2021-10-12 20:55:00|43132|43112|43143.3|43123.3|43143.3|43123.3|43132|43112|9
1634076000000|2021-10-12 22:00:00|43149.6|43129.6|43130.7|43110.7|43149.6|43129.6|43122|43102|66
1634076300000|2021-10-12 22:05:00|43128.2|43108.2|43135.7|43115.7|43143.2|43123.2|43122|43102|37
1634076600000|2021-10-12 22:10:00|43134.5|43114.5|43118.2|43098.2|43134.5|43114.5|43118.2|43098.2|21
1634076900000|2021-10-12 22:15:00|43116.9|43096.9|43126.9|43106.9|43126.9|43106.9|43113.2|43093.2|22
1634077200000|2021-10-12 22:20:00|43123.2|43103.2|43125.7|43105.7|43133.2|43113.2|43120.7|43100.7|19
1634077500000|2021-10-12 22:25:00|43128.1|43108.1|43138.2|43118.2|43138.2|43118.2|43128.1|43108.1|13
1634077800000|2021-10-12 22:30:00|43138.1|43118.1|43131.9|43111.9|43145.6|43125.6|43131.9|43111.9|9
1634078100000|2021-10-12 22:35:00|43130.7|43110.7|43116.9|43096.9|43130.7|43110.7|43116.9|43096.9|12
1634078400000|2021-10-12 22:40:00|43120.6|43100.6|43123.1|43103.1|43125.6|43105.6|43120.6|43100.6|10
1634078700000|2021-10-12 22:45:00|43120.6|43100.6|43098.1|43078.1|43123.1|43103.1|43095.6|43075.6|25
1634079000000|2021-10-12 22:50:00|43100.6|43080.6|43124.3|43104.3|43125.6|43105.6|43100.6|43080.6|32
1634079300000|2021-10-12 22:55:00|43125.6|43105.6|43120.6|43100.6|43125.6|43105.6|43118.1|43098.1|14
1634079600000|2021-10-12 23:00:00|43119.4|43099.4|43138.1|43118.1|43138.1|43118.1|43119.4|43099.4|21
1634079900000|2021-10-12 23:05:00|43136.8|43116.8|43130.6|43110.6|43140.6|43120.6|43128.1|43108.1|15
1634080200000|2021-10-12 23:10:00|43129.3|43109.3|43125.5|43105.5|43130.6|43110.6|43120.5|43100.5|17
1634080500000|2021-10-12 23:15:00|43124.3|43104.3|43110.6|43090.6|43124.3|43104.3|43105.6|43085.6|11
1634080800000|2021-10-12 23:20:00|43111.8|43091.8|43133.1|43113.1|43133.1|43113.1|43111.8|43091.8|22
1634081100000|2021-10-12 23:25:00|43135.6|43115.6|43133.1|43113.1|43135.6|43115.6|43128.1|43108.1|9
1634081400000|2021-10-12 23:30:00|43130.6|43110.6|43158.1|43138.1|43160.6|43140.6|43130.6|43110.6|56
1634081700000|2021-10-12 23:35:00|43155.6|43135.6|43153.1|43133.1|43168.1|43148.1|43153.1|43133.1|14
1634082000000|2021-10-12 23:40:00|43151.8|43131.8|43140.6|43120.6|43151.8|43131.8|43140.6|43120.6|15
1634082300000|2021-10-12 23:45:00|43143|43123|43135.5|43115.5|43145.6|43125.6|43134.3|43114.3|9
1634082600000|2021-10-12 23:50:00|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|6
1634082900000|2021-10-12 23:55:00|43139.3|43119.3|43096.8|43076.8|43140.5|43120.5|43096.8|43076.8|26
1634083200000|2021-10-13 00:00:00|43098|43078|43110.5|43090.5|43115.5|43095.5|43081.8|43061.8|82
1634083500000|2021-10-13 00:05:00|43109.3|43089.3|43130.5|43110.5|43130.5|43110.5|43108|43088|51
1634083800000|2021-10-13 00:10:00|43131.8|43111.8|43166.8|43146.8|43170.6|43150.6|43128|43108|48
1634084100000|2021-10-13 00:15:00|43168.1|43148.1|43193|43173|43204.2|43184.2|43166.8|43146.8|60
1634084400000|2021-10-13 00:20:00|43194.2|43174.2|43195.5|43175.5|43198|43178|43171.7|43151.7|27
1634084700000|2021-10-13 00:25:00|43194.2|43174.2|43191.7|43171.7|43201.7|43181.7|43186.7|43166.7|16
1634085000000|2021-10-13 00:30:00|43192.9|43172.9|43190.4|43170.4|43195.4|43175.4|43156.7|43136.7|30
1634085300000|2021-10-13 00:35:00|43187.9|43167.9|43204.2|43184.2|43204.2|43184.2|43185.4|43165.4|34
1634085600000|2021-10-13 00:40:00|43205.5|43185.5|43271.7|43251.7|43286.7|43266.7|43205.5|43185.5|137
1634085900000|2021-10-13 00:45:00|43272.9|43252.9|43257.9|43237.9|43281.7|43261.7|43255.4|43235.4|22
1634086200000|2021-10-13 00:50:00|43260.4|43240.4|43251.6|43231.6|43265.4|43245.4|43245.4|43225.4|40
1634086500000|2021-10-13 00:55:00|43252.9|43232.9|43252.9|43232.9|43257.9|43237.9|43245.4|43225.4|33
1634086800000|2021-10-13 01:00:00|43255.4|43235.4|43278|43258|43324.1|43304.1|43227.9|43207.9|256
1634087100000|2021-10-13 01:05:00|43279.2|43259.2|43192.9|43172.9|43304.2|43284.2|43182.9|43162.9|336
1634087400000|2021-10-13 01:10:00|43189.2|43169.2|43179.2|43159.2|43189.2|43169.2|43141.7|43121.7|167
1634087700000|2021-10-13 01:15:00|43176.6|43156.6|43231.7|43211.7|43239.2|43219.2|43164.2|43144.2|122
1634088000000|2021-10-13 01:20:00|43230.4|43210.4|43227.9|43207.9|43231.7|43211.7|43184.2|43164.2|83
1634088300000|2021-10-13 01:25:00|43224.2|43204.2|43194.1|43174.1|43224.2|43204.2|43169.1|43149.1|65
1634088600000|2021-10-13 01:30:00|43191.6|43171.6|43220.4|43200.4|43229.1|43209.1|43167.9|43147.9|112
1634088900000|2021-10-13 01:35:00|43221.6|43201.6|43271.6|43251.6|43279.1|43259.1|43216.6|43196.6|94
1634089200000|2021-10-13 01:40:00|43270.4|43250.4|43291.6|43271.6|43292.9|43272.9|43254.1|43234.1|90
1634089500000|2021-10-13 01:45:00|43290.4|43270.4|43374.1|43354.1|43391.6|43371.6|43289.1|43269.1|256
1634089800000|2021-10-13 01:50:00|43376.6|43356.6|43401.7|43381.7|43414.1|43394.1|43361.6|43341.6|162
1634090100000|2021-10-13 01:55:00|43399.1|43379.1|43364.1|43344.1|43404.1|43384.1|43361.6|43341.6|85
1634090400000|2021-10-13 02:00:00|43367.8|43347.8|43414.1|43394.1|43417.9|43397.9|43366.6|43346.6|106
1634090700000|2021-10-13 02:05:00|43412.8|43392.8|43349.1|43329.1|43412.8|43392.8|43340.3|43320.3|128
1634091000000|2021-10-13 02:10:00|43346.6|43326.6|43042.9|43022.9|43346.6|43326.6|43042.9|43022.9|646
1634091300000|2021-10-13 02:15:00|43041.6|43021.6|43019.1|42999.1|43116.6|43096.6|43016.5|42996.5|216
1634091600000|2021-10-13 02:20:00|43016.5|42996.5|43046.6|43026.6|43046.6|43026.6|43005.3|42985.3|143
1634091900000|2021-10-13 02:25:00|43049.1|43029.1|43025.3|43005.3|43051.6|43031.6|43011.5|42991.5|68
1634092200000|2021-10-13 02:30:00|43026.6|43006.6|43016.6|42996.6|43059.1|43039.1|42984.1|42964.1|346
1634092500000|2021-10-13 02:35:00|43017.8|42997.8|43071.6|43051.6|43085.3|43065.3|42992.8|42972.8|271
1634092800000|2021-10-13 02:40:00|43070.3|43050.3|43069.1|43049.1|43125.3|43105.3|43060.3|43040.3|248
1634093100000|2021-10-13 02:45:00|43067.8|43047.8|43174|43154|43176.5|43156.5|43067.8|43047.8|184
1634093400000|2021-10-13 02:50:00|43175.3|43155.3|43209|43189|43230.3|43210.3|43174|43154|293
1634093700000|2021-10-13 02:55:00|43207.8|43187.8|43189|43169|43217.8|43197.8|43181.5|43161.5|80
1634094000000|2021-10-13 03:00:00|43191.5|43171.5|43219|43199|43241.5|43221.5|43175.3|43155.3|120
1634094300000|2021-10-13 03:05:00|43216.5|43196.5|43276.5|43256.5|43289|43269|43214|43194|127
1634094600000|2021-10-13 03:10:00|43279|43259|43329|43309|43342.8|43322.8|43266.5|43246.5|196
1634094900000|2021-10-13 03:15:00|43327.8|43307.8|43341.5|43321.5|43359|43339|43310.2|43290.2|128
1634095200000|2021-10-13 03:20:00|43342.8|43322.8|43336.5|43316.5|43346.5|43326.5|43326.5|43306.5|92
1634095500000|2021-10-13 03:25:00|43337.8|43317.8|43331.5|43311.5|43366.5|43346.5|43312.8|43292.8|146
1634095800000|2021-10-13 03:30:00|43332.8|43312.8|43354|43334|43356.5|43336.5|43329|43309|67
1634096100000|2021-10-13 03:35:00|43355.3|43335.3|43344|43324|43359|43339|43335.2|43315.2|52
1634096400000|2021-10-13 03:40:00|43341.5|43321.5|43320.3|43300.3|43344|43324|43319|43299|50
1634096700000|2021-10-13 03:45:00|43319|43299|43270.2|43250.2|43320.3|43300.3|43265.2|43245.2|134
1634097000000|2021-10-13 03:50:00|43271.5|43251.5|43274|43254|43274|43254|43269|43249|16
1634097300000|2021-10-13 03:55:00|43275.2|43255.2|43287.7|43267.7|43290.3|43270.3|43273.9|43253.9|27
1634097600000|2021-10-13 04:00:00|43290.3|43270.3|43295.2|43275.2|43301.5|43281.5|43290.3|43270.3|20
1634097900000|2021-10-13 04:05:00|43296.5|43276.5|43352.7|43332.7|43359|43339|43286.4|43266.4|142
1634098200000|2021-10-13 04:10:00|43353.9|43333.9|43371.4|43351.4|43371.4|43351.4|43353.9|43333.9|36
1634098500000|2021-10-13 04:15:00|43372.7|43352.7|43350.2|43330.2|43372.7|43352.7|43346.4|43326.4|22
1634098800000|2021-10-13 04:20:00|43351.5|43331.5|43352.7|43332.7|43357.7|43337.7|43345.2|43325.2|28
1634099100000|2021-10-13 04:25:00|43351.5|43331.5|43342.7|43322.7|43352.7|43332.7|43340.2|43320.2|6
1634099400000|2021-10-13 04:30:00|43341.4|43321.4|43337.7|43317.7|43341.4|43321.4|43315.2|43295.2|49
1634099700000|2021-10-13 04:35:00|43335.2|43315.2|43320.2|43300.2|43335.2|43315.2|43320.2|43300.2|15
1634100000000|2021-10-13 04:40:00|43319|43299|43291.4|43271.4|43319|43299|43272.7|43252.7|82
1634100300000|2021-10-13 04:45:00|43292.7|43272.7|43320.2|43300.2|43327.7|43307.7|43290.2|43270.2|41
1634100600000|2021-10-13 04:50:00|43318.9|43298.9|43323.9|43303.9|43325.2|43305.2|43315.2|43295.2|13
1634100900000|2021-10-13 04:55:00|43325.2|43305.2|43346.4|43326.4|43347.7|43327.7|43325.2|43305.2|41
1634101200000|2021-10-13 05:00:00|43345.1|43325.1|43356.4|43336.4|43356.4|43336.4|43345.1|43325.1|24
1634101500000|2021-10-13 05:05:00|43353.9|43333.9|43358.9|43338.9|43366.4|43346.4|43348.9|43328.9|34
1634101800000|2021-10-13 05:10:00|43357.6|43337.6|43331.4|43311.4|43357.6|43337.6|43330.1|43310.1|46
1634102100000|2021-10-13 05:15:00|43338.9|43318.9|43333.9|43313.9|43341.4|43321.4|43328.9|43308.9|29
1634102400000|2021-10-13 05:20:00|43331.4|43311.4|43338.9|43318.9|43338.9|43318.9|43325.1|43305.1|38
1634102700000|2021-10-13 05:25:00|43337.6|43317.6|43346.3|43326.3|43351.4|43331.4|43336.4|43316.4|49
1634103000000|2021-10-13 05:30:00|43345.1|43325.1|43353.8|43333.8|43407.6|43387.6|43343.8|43323.8|263
1634103300000|2021-10-13 05:35:00|43362.6|43342.6|43366.3|43346.3|43386.3|43366.3|43316.3|43296.3|108
1634103600000|2021-10-13 05:40:00|43365.1|43345.1|43348.8|43328.8|43378.8|43358.8|43323.8|43303.8|88
1634103900000|2021-10-13 05:45:00|43350.1|43330.1|43388.8|43368.8|43391.3|43371.3|43326.3|43306.3|63
1634104200000|2021-10-13 05:50:00|43390.1|43370.1|43386.3|43366.3|43403.8|43383.8|43368.8|43348.8|55
1634104500000|2021-10-13 05:55:00|43378.8|43358.8|43443.8|43423.8|43443.8|43423.8|43370|43350|61
1634104800000|2021-10-13 06:00:00|43441.3|43421.3|43476.3|43456.3|43498.8|43478.8|43436.3|43416.3|307
1634105100000|2021-10-13 06:05:00|43475.1|43455.1|43400.1|43380.1|43498.8|43478.8|43383.8|43363.8|204
1634105400000|2021-10-13 06:10:00|43401.3|43381.3|43446.3|43426.3|43446.3|43426.3|43397.6|43377.6|94
1634105700000|2021-10-13 06:15:00|43447.6|43427.6|43600.1|43580.1|43612.6|43592.6|43447.6|43427.6|476
1634106000000|2021-10-13 06:20:00|43598.8|43578.8|43553.8|43533.8|43626.3|43606.3|43553.8|43533.8|232
1634106300000|2021-10-13 06:25:00|43556.3|43536.3|43600.1|43580.1|43608.8|43588.8|43548.8|43528.8|188
1634106600000|2021-10-13 06:30:00|43598.8|43578.8|43637.6|43617.6|43661.3|43641.3|43580|43560|265
1634106900000|2021-10-13 06:35:00|43636.3|43616.3|43500.1|43480.1|43637.6|43617.6|43497.6|43477.6|260
1634107200000|2021-10-13 06:40:00|43498.8|43478.8|43463.8|43443.8|43517.6|43497.6|43451.3|43431.3|235
1634107500000|2021-10-13 06:45:00|43460.1|43440.1|43430|43410|43462.5|43442.5|43422.5|43402.5|235
1634107800000|2021-10-13 06:50:00|43428.7|43408.7|43406.3|43386.3|43441.3|43421.3|43387.5|43367.5|146
1634108100000|2021-10-13 06:55:00|43403.8|43383.8|43406.3|43386.3|43440|43420|43372.5|43352.5|244
1634108400000|2021-10-13 07:00:00|43405|43385|43421.3|43401.3|43433.8|43413.8|43376.3|43356.3|148
1634108700000|2021-10-13 07:05:00|43420|43400|43386.3|43366.3|43420|43400|43332.5|43312.5|191
1634109000000|2021-10-13 07:10:00|43385|43365|43356.3|43336.3|43398.8|43378.8|43350|43330|110
1634109300000|2021-10-13 07:15:00|43357.5|43337.5|43410|43390|43422.5|43402.5|43336.2|43316.2|164
1634109600000|2021-10-13 07:20:00|43407.5|43387.5|43358.7|43338.7|43412.5|43392.5|43350|43330|109
1634109900000|2021-10-13 07:25:00|43357.5|43337.5|43276.2|43256.2|43367.5|43347.5|43273.7|43253.7|183
1634110200000|2021-10-13 07:30:00|43277.5|43257.5|43320|43300|43327.5|43307.5|43260|43240|149
1634110500000|2021-10-13 07:35:00|43318.7|43298.7|43327.5|43307.5|43367.5|43347.5|43306.2|43286.2|85
1634110800000|2021-10-13 07:40:00|43326.2|43306.2|43362.4|43342.4|43370|43350|43312.5|43292.5|73
1634111100000|2021-10-13 07:45:00|43363.7|43343.7|43362.4|43342.4|43439.9|43419.9|43344.9|43324.9|148
1634111400000|2021-10-13 07:50:00|43364.9|43344.9|43394.9|43374.9|43412.4|43392.4|43362.4|43342.4|59
1634111700000|2021-10-13 07:55:00|43396.2|43376.2|43389.9|43369.9|43405|43385|43387.4|43367.4|56
1634112000000|2021-10-13 08:00:00|43388.7|43368.7|43394.9|43374.9|43432.4|43412.4|43362.4|43342.4|131
1634112300000|2021-10-13 08:05:00|43397.4|43377.4|43362.4|43342.4|43397.4|43377.4|43282.4|43262.4|124
1634112600000|2021-10-13 08:10:00|43359.9|43339.9|43422.4|43402.4|43427.4|43407.4|43354.9|43334.9|64
1634112900000|2021-10-13 08:15:00|43423.6|43403.6|43594.9|43574.9|43634.9|43614.9|43423.6|43403.6|491
1634113200000|2021-10-13 08:20:00|43589.9|43569.9|43652.4|43632.4|43662.4|43642.4|43572.4|43552.4|332
1634113500000|2021-10-13 08:25:00|43651.1|43631.1|43682.4|43662.4|43707.4|43687.4|43632.4|43612.4|218
1634113800000|2021-10-13 08:30:00|43684.9|43664.9|43774.9|43754.9|43787.5|43767.5|43684.9|43664.9|361
1634114100000|2021-10-13 08:35:00|43776.2|43756.2|43668.6|43648.6|43777.4|43757.4|43654.9|43634.9|210
1634114400000|2021-10-13 08:40:00|43669.9|43649.9|43701.2|43681.2|43701.2|43681.2|43659.9|43639.9|132
1634114700000|2021-10-13 08:45:00|43709.9|43689.9|43667.4|43647.4|43709.9|43689.9|43664.9|43644.9|65
1634115000000|2021-10-13 08:50:00|43669.9|43649.9|43637.4|43617.4|43688.6|43668.6|43632.4|43612.4|156
1634115300000|2021-10-13 08:55:00|43639.9|43619.9|43678.6|43658.6|43687.4|43667.4|43639.9|43619.9|55
1634115600000|2021-10-13 09:00:00|43679.9|43659.9|43711.1|43691.1|43737.4|43717.4|43629.9|43609.9|171
1634115900000|2021-10-13 09:05:00|43702.3|43682.3|43682.4|43662.4|43702.3|43682.3|43647.4|43627.4|132
1634116200000|2021-10-13 09:10:00|43679.9|43659.9|43674.9|43654.9|43699.9|43679.9|43659.9|43639.9|57
1634116500000|2021-10-13 09:15:00|43673.6|43653.6|43684.9|43664.9|43694.9|43674.9|43648.6|43628.6|78
1634116800000|2021-10-13 09:20:00|43686.1|43666.1|43657.4|43637.4|43694.9|43674.9|43651.1|43631.1|42
1634117100000|2021-10-13 09:25:00|43658.6|43638.6|43773.6|43753.6|43778.6|43758.6|43657.4|43637.4|349
1634117400000|2021-10-13 09:30:00|43774.8|43754.8|43924.9|43904.9|43932.4|43912.4|43774.8|43754.8|286
1634117700000|2021-10-13 09:35:00|43919.8|43899.8|43869.9|43849.9|43936.1|43916.1|43867.4|43847.4|245
1634118000000|2021-10-13 09:40:00|43872.4|43852.4|43837.4|43817.4|43878.6|43858.6|43823.6|43803.6|147
1634118300000|2021-10-13 09:45:00|43836.1|43816.1|43764.9|43744.9|43837.4|43817.4|43762.4|43742.4|212
1634118600000|2021-10-13 09:50:00|43763.6|43743.6|43779.8|43759.8|43784.9|43764.9|43759.9|43739.9|88
1634118900000|2021-10-13 09:55:00|43781.1|43761.1|43766.1|43746.1|43794.8|43774.8|43759.8|43739.8|69
1634119200000|2021-10-13 10:00:00|43767.3|43747.3|43767.3|43747.3|43852.3|43832.3|43762.3|43742.3|212
1634119500000|2021-10-13 10:05:00|43766.1|43746.1|43759.8|43739.8|43784.8|43764.8|43749.8|43729.8|109
1634119800000|2021-10-13 10:10:00|43758.6|43738.6|43748.6|43728.6|43768.6|43748.6|43729.8|43709.8|117
1634120100000|2021-10-13 10:15:00|43749.8|43729.8|43763.5|43743.5|43779.8|43759.8|43749.8|43729.8|87
1634120400000|2021-10-13 10:20:00|43762.3|43742.3|43754.8|43734.8|43789.8|43769.8|43749.8|43729.8|84
1634120700000|2021-10-13 10:25:00|43753.6|43733.6|43714.8|43694.8|43754.8|43734.8|43714.8|43694.8|105
1634121000000|2021-10-13 10:30:00|43713.5|43693.5|43723.5|43703.5|43734.8|43714.8|43702.3|43682.3|127
1634121300000|2021-10-13 10:35:00|43724.8|43704.8|43737.3|43717.3|43768.5|43748.5|43704.8|43684.8|123
1634121600000|2021-10-13 10:40:00|43736|43716|43702.3|43682.3|43736|43716|43687.3|43667.3|101
1634121900000|2021-10-13 10:45:00|43703.5|43683.5|43746|43726|43747.2|43727.2|43703.5|43683.5|38
1634122200000|2021-10-13 10:50:00|43743.5|43723.5|43797.2|43777.2|43807.3|43787.3|43721|43701|129
1634122500000|2021-10-13 10:55:00|43798.5|43778.5|43829.7|43809.7|43831|43811|43786|43766|154
1634122800000|2021-10-13 11:00:00|43831|43811|43889.8|43869.8|43889.8|43869.8|43829.7|43809.7|196
1634123100000|2021-10-13 11:05:00|43893.5|43873.5|43897.2|43877.2|43932.3|43912.3|43869.7|43849.7|307
1634123400000|2021-10-13 11:10:00|43896|43876|43873.5|43853.5|43902.2|43882.2|43857.2|43837.2|116
1634123700000|2021-10-13 11:15:00|43874.7|43854.7|43872.2|43852.2|43888.5|43868.5|43847.2|43827.2|201
1634124000000|2021-10-13 11:20:00|43869.7|43849.7|43824.7|43804.7|43872.2|43852.2|43812.2|43792.2|138
1634124300000|2021-10-13 11:25:00|43827.2|43807.2|43852.2|43832.2|43857.2|43837.2|43827.2|43807.2|104
1634124600000|2021-10-13 11:30:00|43857.2|43837.2|43839.7|43819.7|43901|43881|43834.7|43814.7|419
1634124900000|2021-10-13 11:35:00|43842.2|43822.2|43824.7|43804.7|43859.7|43839.7|43812.2|43792.2|230
1634125200000|2021-10-13 11:40:00|43823.5|43803.5|43859.7|43839.7|43859.7|43839.7|43797.2|43777.2|145
1634125500000|2021-10-13 11:45:00|43857.2|43837.2|43844.7|43824.7|43866|43846|43817.2|43797.2|129
1634125800000|2021-10-13 11:50:00|43846|43826|43892.2|43872.2|43894.7|43874.7|43841|43821|105
1634126100000|2021-10-13 11:55:00|43887.2|43867.2|43864.7|43844.7|43889.7|43869.7|43834.7|43814.7|320
1634126400000|2021-10-13 12:00:00|43869.7|43849.7|43914.7|43894.7|43948.5|43928.5|43869.7|43849.7|580
1634126700000|2021-10-13 12:05:00|43913.4|43893.4|43924.7|43904.7|43963.5|43943.5|43849.7|43829.7|240
1634127000000|2021-10-13 12:10:00|43932.2|43912.2|44032.3|44012.3|44066|44046|43912.2|43892.2|1358
1634127300000|2021-10-13 12:15:00|44033.5|44013.5|44044.7|44024.7|44081|44061|44012.2|43992.2|430
1634127600000|2021-10-13 12:20:00|44042.2|44022.2|44019.7|43999.7|44047.2|44027.2|43974.7|43954.7|339
1634127900000|2021-10-13 12:25:00|44021|44001|44011|43991|44044.7|44024.7|44002.2|43982.2|279
1634128200000|2021-10-13 12:30:00|44012.2|43992.2|43984.7|43964.7|44077.2|44057.2|43921|43901|671
1634128500000|2021-10-13 12:35:00|43982.2|43962.2|43927.2|43907.2|44024.7|44004.7|43898.4|43878.4|328
1634128800000|2021-10-13 12:40:00|43928.4|43908.4|43874.6|43854.6|43934.7|43914.7|43808.4|43788.4|621
1634129100000|2021-10-13 12:45:00|43872.2|43852.2|43892.2|43872.2|43920.9|43900.9|43854.7|43834.7|457
1634129400000|2021-10-13 12:50:00|43889.7|43869.7|43948.4|43928.4|43962.2|43942.2|43863.4|43843.4|447
1634129700000|2021-10-13 12:55:00|43949.7|43929.7|43927.2|43907.2|43977.2|43957.2|43902.2|43882.2|477
1634130000000|2021-10-13 13:00:00|43919.7|43899.7|44027.2|44007.2|44057.2|44037.2|43909.7|43889.7|1188
1634130300000|2021-10-13 13:05:00|44030.9|44010.9|43937.2|43917.2|44049.7|44029.7|43924.7|43904.7|712
1634130600000|2021-10-13 13:10:00|43932.2|43912.2|44007.2|43987.2|44014.7|43994.7|43889.7|43869.7|512
1634130900000|2021-10-13 13:15:00|44009.7|43989.7|44018.4|43998.4|44062.2|44042.2|44000.9|43980.9|799
1634131200000|2021-10-13 13:20:00|44019.7|43999.7|44029.7|44009.7|44069.7|44049.7|44018.4|43998.4|950
1634131500000|2021-10-13 13:25:00|44031|44011|43936|43916|44036|44016|43914.7|43894.7|628
1634131800000|2021-10-13 13:30:00|43937.2|43917.2|43924.7|43904.7|43959.7|43939.7|43845.9|43825.9|834
1634132100000|2021-10-13 13:35:00|43927.2|43907.2|43992.2|43972.2|44013.4|43993.4|43927.2|43907.2|462
1634132400000|2021-10-13 13:40:00|43994.7|43974.7|43902.2|43882.2|44007.2|43987.2|43900.9|43880.9|578
1634132700000|2021-10-13 13:45:00|43904.7|43884.7|43882.2|43862.2|43959.7|43939.7|43848.4|43828.4|848
1634133000000|2021-10-13 13:50:00|43883.4|43863.4|43869.7|43849.7|43912.2|43892.2|43850.9|43830.9|437
1634133300000|2021-10-13 13:55:00|43872.2|43852.2|43963.4|43943.4|43984.7|43964.7|43833.4|43813.4|654
1634133600000|2021-10-13 14:00:00|43962.2|43942.2|44070.9|44050.9|44072.2|44052.2|43939.7|43919.7|778
1634133900000|2021-10-13 14:05:00|44069.7|44049.7|44024.7|44004.7|44092.2|44072.2|43980.9|43960.9|757
1634134200000|2021-10-13 14:10:00|44023.4|44003.4|43989.6|43969.6|44074.7|44054.7|43954.6|43934.6|694
1634134500000|2021-10-13 14:15:00|43987.1|43967.1|44077.1|44057.1|44082.1|44062.1|43978.4|43958.4|592
1634134800000|2021-10-13 14:20:00|44072.1|44052.1|44171.1|44151.1|44187.4|44167.4|44072.1|44052.1|1545
1634135100000|2021-10-13 14:25:00|44174.9|44154.9|44281.2|44261.2|44312.5|44292.5|44172.4|44152.4|1844
1634135400000|2021-10-13 14:30:00|44280|44260|44297.7|44277.7|44433.9|44413.9|44268.7|44248.7|1784
1634135700000|2021-10-13 14:35:00|44300.2|44280.2|44285|44265|44331.5|44311.5|44238.8|44218.8|1143
1634136000000|2021-10-13 14:40:00|44286.3|44266.3|44286.3|44266.3|44347.6|44327.6|44257.5|44237.5|827
1634136300000|2021-10-13 14:45:00|44288.8|44268.8|44225.1|44205.1|44323.9|44303.9|44216.3|44196.3|705
1634136600000|2021-10-13 14:50:00|44227.6|44207.6|44139.9|44119.9|44253.8|44233.8|44122.5|44102.5|877
1634136900000|2021-10-13 14:55:00|44138.7|44118.7|44161.2|44141.2|44207.5|44187.5|44132.4|44112.4|579
1634137200000|2021-10-13 15:00:00|44163.7|44143.7|44157.3|44137.3|44225|44205|44157.3|44137.3|586
1634137500000|2021-10-13 15:05:00|44158.6|44138.6|44178.6|44158.6|44218.6|44198.6|44152.3|44132.3|458
1634137800000|2021-10-13 15:10:00|44177.4|44157.4|44214.8|44194.8|44229.8|44209.8|44159.9|44139.9|423
1634138100000|2021-10-13 15:15:00|44217.3|44197.3|44277.4|44257.4|44286.1|44266.1|44199.8|44179.8|563
1634138400000|2021-10-13 15:20:00|44276.1|44256.1|44276.2|44256.2|44302.4|44282.4|44264.9|44244.9|398
1634138700000|2021-10-13 15:25:00|44274.9|44254.9|44289.9|44269.9|44312.4|44292.4|44269.9|44249.9|244
1634139000000|2021-10-13 15:30:00|44288.6|44268.6|44339.8|44319.8|44343.6|44323.6|44287.4|44267.4|402
1634139300000|2021-10-13 15:35:00|44338.6|44318.6|44359.9|44339.9|44377.3|44357.3|44329.8|44309.8|544
1634139600000|2021-10-13 15:40:00|44358.6|44338.6|44457.4|44437.4|44457.4|44437.4|44358.6|44338.6|493
1634139900000|2021-10-13 15:45:00|44454.9|44434.9|44394.9|44374.9|44457.4|44437.4|44382.4|44362.4|488
1634140200000|2021-10-13 15:50:00|44392.4|44372.4|44377.3|44357.3|44434.9|44414.9|44371|44351|396
1634140500000|2021-10-13 15:55:00|44378.5|44358.5|44492.3|44472.3|44499.8|44479.8|44368.5|44348.5|550
1634140800000|2021-10-13 16:00:00|44499.8|44479.8|44508.7|44488.7|44602.4|44582.4|44499.8|44479.8|1082
1634141100000|2021-10-13 16:05:00|44509.9|44489.9|44627.4|44607.4|44629.9|44609.9|44507.4|44487.4|614
1634141400000|2021-10-13 16:10:00|44628.7|44608.7|44671.2|44651.2|44698.7|44678.7|44627.4|44607.4|976
1634141700000|2021-10-13 16:15:00|44673.7|44653.7|44760|44740|44828.7|44808.7|44672.5|44652.5|1140
1634142000000|2021-10-13 16:20:00|44758.7|44738.7|44838.7|44818.7|44841.3|44821.3|44712.4|44692.4|527
1634142300000|2021-10-13 16:25:00|44830|44810|44839.9|44819.9|44889.9|44869.9|44778.6|44758.6|635
1634142600000|2021-10-13 16:30:00|44838.6|44818.6|44819.9|44799.9|44853.7|44833.7|44801.2|44781.2|804
1634142900000|2021-10-13 16:35:00|44818.7|44798.7|44892.6|44872.6|44916.3|44896.3|44812.4|44792.4|666
1634143200000|2021-10-13 16:40:00|44893.9|44873.9|44993.7|44973.7|45010|44990|44872.6|44852.6|1038
1634143500000|2021-10-13 16:45:00|44988.7|44968.7|44945|44925|45043.8|45023.8|44905|44885|976
1634143800000|2021-10-13 16:50:00|44943.7|44923.7|44906.1|44886.1|44968.7|44948.7|44871.1|44851.1|874
1634144100000|2021-10-13 16:55:00|44907.4|44887.4|44876.4|44856.4|44975|44955|44875.1|44855.1|1474
1634144400000|2021-10-13 17:00:00|44875.1|44855.1|44970|44950|44970.1|44950.1|44872.6|44852.6|654
1634144700000|2021-10-13 17:05:00|44971.3|44951.3|44988.8|44968.8|44990.1|44970.1|44955.1|44935.1|316
1634145000000|2021-10-13 17:10:00|44987.6|44967.6|44992.5|44972.5|44995|44975|44971.3|44951.3|326
1634145300000|2021-10-13 17:15:00|44990|44970|45047.6|45027.6|45047.6|45027.6|44990|44970|600
1634145600000|2021-10-13 17:20:00|45048.8|45028.8|44983.8|44963.8|45051.3|45031.3|44981.3|44961.3|282
1634145900000|2021-10-13 17:25:00|44986.3|44966.3|45007.5|44987.5|45018.7|44998.7|44968.7|44948.7|338
1634146200000|2021-10-13 17:30:00|45005|44985|45001.2|44981.2|45028.7|45008.7|44995|44975|161
1634146500000|2021-10-13 17:35:00|45000|44980|45010|44990|45015|44995|44987.4|44967.4|142
1634146800000|2021-10-13 17:40:00|45011.2|44991.2|44935|44915|45013.7|44993.7|44932.5|44912.5|215
1634147100000|2021-10-13 17:45:00|44932.5|44912.5|44861.2|44841.2|44940|44920|44861.2|44841.2|268
1634147400000|2021-10-13 17:50:00|44856.3|44836.3|44834.9|44814.9|44888.7|44868.7|44834.9|44814.9|247
1634147700000|2021-10-13 17:55:00|44836.2|44816.2|44778.7|44758.7|44871.2|44851.2|44767.4|44747.4|289
1634148000000|2021-10-13 18:00:00|44777.5|44757.5|44809.9|44789.9|44903.7|44883.7|44777.5|44757.5|244
1634148300000|2021-10-13 18:05:00|44808.7|44788.7|44809.9|44789.9|44842.4|44822.4|44761.1|44741.1|197
1634148600000|2021-10-13 18:10:00|44807.4|44787.4|44823.6|44803.6|44843.6|44823.6|44782.4|44762.4|141
1634148900000|2021-10-13 18:15:00|44826.1|44806.1|44773.6|44753.6|44826.1|44806.1|44766.1|44746.1|95
1634149200000|2021-10-13 18:20:00|44776.1|44756.1|44828.6|44808.6|44843.6|44823.6|44776.1|44756.1|208
1634149500000|2021-10-13 18:25:00|44829.8|44809.8|44804.8|44784.8|44832.3|44812.3|44773.6|44753.6|92
1634149800000|2021-10-13 18:30:00|44802.3|44782.3|44794.8|44774.8|44814.8|44794.8|44784.8|44764.8|93
1634150100000|2021-10-13 18:35:00|44793.5|44773.5|44763.5|44743.5|44813.5|44793.5|44763.5|44743.5|129
1634150400000|2021-10-13 18:40:00|44761|44741|44749.8|44729.8|44782.3|44762.3|44724.8|44704.8|148
1634150700000|2021-10-13 18:45:00|44752.3|44732.3|44737.2|44717.2|44768.5|44748.5|44718.5|44698.5|144
1634151000000|2021-10-13 18:50:00|44736|44716|44726|44706|44744.7|44724.7|44696|44676|168
1634151300000|2021-10-13 18:55:00|44727.2|44707.2|44743.5|44723.5|44748.5|44728.5|44727.2|44707.2|101
1634151600000|2021-10-13 19:00:00|44744.7|44724.7|44718.4|44698.4|44748.5|44728.5|44715.9|44695.9|80
1634151900000|2021-10-13 19:05:00|44719.7|44699.7|44778.4|44758.4|44778.4|44758.4|44718.4|44698.4|79
1634152200000|2021-10-13 19:10:00|44777.2|44757.2|44758.4|44738.4|44792.1|44772.1|44758.4|44738.4|78
1634152500000|2021-10-13 19:15:00|44760.9|44740.9|44777.1|44757.1|44783.4|44763.4|44754.7|44734.7|22
1634152800000|2021-10-13 19:20:00|44773.4|44753.4|44770.9|44750.9|44784.6|44764.6|44769.6|44749.6|35
1634153100000|2021-10-13 19:25:00|44769.6|44749.6|44747.1|44727.1|44774.6|44754.6|44740.9|44720.9|111
1634153400000|2021-10-13 19:30:00|44745.8|44725.8|44747.1|44727.1|44772.1|44752.1|44734.6|44714.6|178
1634153700000|2021-10-13 19:35:00|44748.3|44728.3|44745.8|44725.8|44755.8|44735.8|44742.1|44722.1|35
1634154000000|2021-10-13 19:40:00|44744.6|44724.6|44750.8|44730.8|44759.6|44739.6|44744.6|44724.6|51
1634154300000|2021-10-13 19:45:00|44749.5|44729.5|44734.5|44714.5|44753.3|44733.3|44729.5|44709.5|48
1634154600000|2021-10-13 19:50:00|44732|44712|44738.2|44718.2|44740.7|44720.7|44723.2|44703.2|56
1634154900000|2021-10-13 19:55:00|44740.7|44720.7|44710.7|44690.7|44742|44722|44700.7|44680.7|88
1634155200000|2021-10-13 20:00:00|44712|44692|44729.4|44709.4|44735.7|44715.7|44712|44692|53
1634155500000|2021-10-13 20:05:00|44728.2|44708.2|44716.9|44696.9|44728.2|44708.2|44715.7|44695.7|26
1634155800000|2021-10-13 20:10:00|44718.2|44698.2|44731.9|44711.9|44734.4|44714.4|44716.9|44696.9|45
1634156100000|2021-10-13 20:15:00|44733.1|44713.1|44740.6|44720.6|44741.9|44721.9|44729.4|44709.4|35
1634156400000|2021-10-13 20:20:00|44741.9|44721.9|44726.8|44706.8|44741.9|44721.9|44726.8|44706.8|15
1634156700000|2021-10-13 20:25:00|44728.1|44708.1|44730.6|44710.6|44735.6|44715.6|44728.1|44708.1|40
1634157000000|2021-10-13 20:30:00|44733.1|44713.1|44733.1|44713.1|44740.6|44720.6|44731.8|44711.8|28
1634157300000|2021-10-13 20:35:00|44734.3|44714.3|44735.6|44715.6|44739.3|44719.3|44734.3|44714.3|21
1634157600000|2021-10-13 20:40:00|44734.3|44714.3|44733|44713|44736.8|44716.8|44731.8|44711.8|59
1634157900000|2021-10-13 20:45:00|44734.3|44714.3|44709.3|44689.3|44734.3|44714.3|44706.8|44686.8|119
1634158200000|2021-10-13 20:50:00|44708|44688|44694.3|44674.3|44715.5|44695.5|44694.3|44674.3|52
1634158500000|2021-10-13 20:55:00|44696.8|44676.8|44683|44663|44701.8|44681.8|44681.8|44661.8|59
1634162400000|2021-10-13 22:00:00|44667.8|44647.8|44702.8|44682.8|44726.6|44706.6|44667.8|44647.8|95
1634162700000|2021-10-13 22:05:00|44704.1|44684.1|44739|44719|44739|44719|44704.1|44684.1|48
1634163000000|2021-10-13 22:10:00|44740.3|44720.3|44771.5|44751.5|44784|44764|44740.3|44720.3|77
1634163300000|2021-10-13 22:15:00|44766.5|44746.5|44764|44744|44771.5|44751.5|44762.8|44742.8|36
1634163600000|2021-10-13 22:20:00|44761.5|44741.5|44759|44739|44762.7|44742.7|44759|44739|29
1634163900000|2021-10-13 22:25:00|44757.7|44737.7|44771.5|44751.5|44772.7|44752.7|44755.2|44735.2|20
1634164200000|2021-10-13 22:30:00|44772.7|44752.7|44777.7|44757.7|44785.2|44765.2|44771.5|44751.5|27
1634164500000|2021-10-13 22:35:00|44780.2|44760.2|44808.9|44788.9|44815.2|44795.2|44780.2|44760.2|75
1634164800000|2021-10-13 22:40:00|44806.4|44786.4|44792.7|44772.7|44806.4|44786.4|44783.9|44763.9|43
1634165100000|2021-10-13 22:45:00|44791.4|44771.4|44800.1|44780.1|44802.6|44782.6|44780.1|44760.1|31
1634165400000|2021-10-13 22:50:00|44798.9|44778.9|44778.9|44758.9|44798.9|44778.9|44778.9|44758.9|16
1634165700000|2021-10-13 22:55:00|44780.1|44760.1|44781.4|44761.4|44783.9|44763.9|44778.9|44758.9|18
1634166000000|2021-10-13 23:00:00|44778.9|44758.9|44762.6|44742.6|44778.9|44758.9|44762.6|44742.6|15
1634166300000|2021-10-13 23:05:00|44761.3|44741.3|44747.6|44727.6|44761.3|44741.3|44747.6|44727.6|17
1634166600000|2021-10-13 23:10:00|44746.3|44726.3|44765.1|44745.1|44765.1|44745.1|44745.1|44725.1|23
1634166900000|2021-10-13 23:15:00|44763.8|44743.8|44761.3|44741.3|44770.1|44750.1|44755|44735|31
1634167200000|2021-10-13 23:20:00|44760|44740|44755|44735|44761.3|44741.3|44753.8|44733.8|23
1634167500000|2021-10-13 23:25:00|44756.3|44736.3|44760|44740|44760|44740|44752.5|44732.5|16
1634167800000|2021-10-13 23:30:00|44758.8|44738.8|44756.2|44736.2|44758.8|44738.8|44751.2|44731.2|21
1634168100000|2021-10-13 23:35:00|44755|44735|44758.7|44738.7|44758.7|44738.7|44750|44730|15
1634168400000|2021-10-13 23:40:00|44760|44740|44766.2|44746.2|44768.7|44748.7|44753.7|44733.7|32
1634168700000|2021-10-13 23:45:00|44765|44745|44764.9|44744.9|44786.2|44766.2|44764.9|44744.9|53
1634169000000|2021-10-13 23:50:00|44763.7|44743.7|44776.2|44756.2|44778.7|44758.7|44761.2|44741.2|18
1634169300000|2021-10-13 23:55:00|44778.7|44758.7|44773.6|44753.6|44789.9|44769.9|44773.6|44753.6|45
1634169600000|2021-10-14 00:00:00|44771.1|44751.1|44742.4|44722.4|44787.4|44767.4|44739.9|44719.9|193
1634169900000|2021-10-14 00:05:00|44747.4|44727.4|44766.1|44746.1|44771.1|44751.1|44747.4|44727.4|48
1634170200000|2021-10-14 00:10:00|44769.9|44749.9|44711.1|44691.1|44771.1|44751.1|44706.1|44686.1|123
1634170500000|2021-10-14 00:15:00|44712.3|44692.3|44756.1|44736.1|44759.8|44739.8|44712.3|44692.3|57
1634170800000|2021-10-14 00:20:00|44753.6|44733.6|44749.8|44729.8|44759.8|44739.8|44747.3|44727.3|40
1634171100000|2021-10-14 00:25:00|44748.6|44728.6|44751|44731|44751.1|44731.1|44746.1|44726.1|51
1634171400000|2021-10-14 00:30:00|44752.3|44732.3|44794.8|44774.8|44801|44781|44752.3|44732.3|120
1634171700000|2021-10-14 00:35:00|44793.5|44773.5|44798.5|44778.5|44842.3|44822.3|44789.8|44769.8|333
1634172000000|2021-10-14 00:40:00|44797.2|44777.2|44781|44761|44798.5|44778.5|44781|44761|54
1634172300000|2021-10-14 00:45:00|44779.7|44759.7|44766|44746|44783.5|44763.5|44764.7|44744.7|43
1634172600000|2021-10-14 00:50:00|44768.5|44748.5|44763.4|44743.4|44782.2|44762.2|44748.4|44728.4|88
1634172900000|2021-10-14 00:55:00|44764.7|44744.7|44780.9|44760.9|44804.7|44784.7|44763.4|44743.4|66
1634173200000|2021-10-14 01:00:00|44778.4|44758.4|44915.9|44895.9|44942.2|44922.2|44744.7|44724.7|707
1634173500000|2021-10-14 01:05:00|44914.6|44894.6|44752.1|44732.1|44914.6|44894.6|44735.9|44715.9|407
1634173800000|2021-10-14 01:10:00|44750.9|44730.9|44760.8|44740.8|44800.9|44780.9|44714.6|44694.6|246
1634174100000|2021-10-14 01:15:00|44758.3|44738.3|44782.1|44762.1|44805.8|44785.8|44718.3|44698.3|182
1634174400000|2021-10-14 01:20:00|44783.3|44763.3|44730.8|44710.8|44807.1|44787.1|44717.1|44697.1|162
1634174700000|2021-10-14 01:25:00|44729.6|44709.6|44737|44717|44773.3|44753.3|44700.8|44680.8|240
1634175000000|2021-10-14 01:30:00|44739.5|44719.5|44697|44677|44742|44722|44664.5|44644.5|222
1634175300000|2021-10-14 01:35:00|44695.8|44675.8|44710.7|44690.7|44729.5|44709.5|44684.5|44664.5|173
1634175600000|2021-10-14 01:40:00|44707|44687|44629.5|44609.5|44707|44687|44622|44602|186
1634175900000|2021-10-14 01:45:00|44624.5|44604.5|44634.5|44614.5|44640.7|44620.7|44590.7|44570.7|263
1634176200000|2021-10-14 01:50:00|44632|44612|44625.7|44605.7|44655.7|44635.7|44591.9|44571.9|216
1634176500000|2021-10-14 01:55:00|44624.4|44604.4|44664.4|44644.4|44669.4|44649.4|44595.7|44575.7|242
1634176800000|2021-10-14 02:00:00|44663.2|44643.2|44635.7|44615.7|44664.4|44644.4|44605.7|44585.7|157
1634177100000|2021-10-14 02:05:00|44634.4|44614.4|44663.2|44643.2|44663.2|44643.2|44603.2|44583.2|167
1634177400000|2021-10-14 02:10:00|44664.4|44644.4|44719.4|44699.4|44721.9|44701.9|44664.4|44644.4|132
1634177700000|2021-10-14 02:15:00|44718.1|44698.1|44725.6|44705.6|44730.6|44710.6|44703.1|44683.1|47
1634178000000|2021-10-14 02:20:00|44724.4|44704.4|44726.8|44706.8|44726.8|44706.8|44709.3|44689.3|66
1634178300000|2021-10-14 02:25:00|44725.6|44705.6|44725.5|44705.5|44735.5|44715.5|44725.5|44705.5|69
1634178600000|2021-10-14 02:30:00|44723|44703|44798|44778|44798|44778|44723|44703|211
1634178900000|2021-10-14 02:35:00|44800.5|44780.5|44844.2|44824.2|44844.2|44824.2|44800.5|44780.5|231
1634179200000|2021-10-14 02:40:00|44843|44823|44841.7|44821.7|44846.7|44826.7|44776.7|44756.7|204
1634179500000|2021-10-14 02:45:00|44840.5|44820.5|44956.7|44936.7|44967.9|44947.9|44839.2|44819.2|344
1634179800000|2021-10-14 02:50:00|44961.7|44941.7|45066.7|45046.7|45071.7|45051.7|44952.9|44932.9|552
1634180100000|2021-10-14 02:55:00|45065.4|45045.4|45229.2|45209.2|45279.2|45259.2|45020.4|45000.4|789
1634180400000|2021-10-14 03:00:00|45231.7|45211.7|45281.7|45261.7|45332.9|45312.9|45214.2|45194.2|987
1634180700000|2021-10-14 03:05:00|45282.9|45262.9|45292.9|45272.9|45340.4|45320.4|45247.9|45227.9|491
1634181000000|2021-10-14 03:10:00|45290.4|45270.4|45530.4|45510.4|45530.4|45510.4|45289.1|45269.1|960
1634181300000|2021-10-14 03:15:00|45531.7|45511.7|45549.2|45529.2|45589.2|45569.2|45457.9|45437.9|1083
1634181600000|2021-10-14 03:20:00|45550.4|45530.4|45696.7|45676.7|45736.7|45716.7|45550.4|45530.4|1145
1634181900000|2021-10-14 03:25:00|45695.4|45675.4|45494.1|45474.1|45705.4|45685.4|45481.6|45461.6|665
1634182200000|2021-10-14 03:30:00|45496.6|45476.6|45439.1|45419.1|45501.6|45481.6|45420.3|45400.3|189
1634182500000|2021-10-14 03:35:00|45437.8|45417.8|45427.7|45407.7|45459|45439|45389|45369|331
1634182800000|2021-10-14 03:40:00|45429|45409|45407.7|45387.7|45460.2|45440.2|45396.5|45376.5|160
1634183100000|2021-10-14 03:45:00|45406.5|45386.5|45367.7|45347.7|45412.7|45392.7|45360.2|45340.2|130
1634183400000|2021-10-14 03:50:00|45369|45349|45350.2|45330.2|45382.7|45362.7|45336.4|45316.4|105
1634183700000|2021-10-14 03:55:00|45348.9|45328.9|45360.2|45340.2|45369|45349|45315.2|45295.2|99
1634184000000|2021-10-14 04:00:00|45363.9|45343.9|45343.9|45323.9|45370.2|45350.2|45330.2|45310.2|104
1634184300000|2021-10-14 04:05:00|45342.7|45322.7|45360.2|45340.2|45360.2|45340.2|45332.7|45312.7|52
1634184600000|2021-10-14 04:10:00|45357.7|45337.7|45368.9|45348.9|45383.9|45363.9|45337.6|45317.6|117
1634184900000|2021-10-14 04:15:00|45365.1|45345.1|45352.6|45332.6|45383.9|45363.9|45348.9|45328.9|55
1634185200000|2021-10-14 04:20:00|45353.9|45333.9|45358.8|45338.8|45367.6|45347.6|45338.9|45318.9|39
1634185500000|2021-10-14 04:25:00|45357.6|45337.6|45313.8|45293.8|45357.6|45337.6|45303.8|45283.8|189
1634185800000|2021-10-14 04:30:00|45318.8|45298.8|45390.1|45370.1|45390.1|45370.1|45318.8|45298.8|94
1634186100000|2021-10-14 04:35:00|45391.3|45371.3|45386.3|45366.3|45392.6|45372.6|45355|45335|160
1634186400000|2021-10-14 04:40:00|45387.5|45367.5|45387.5|45367.5|45400|45380|45376.3|45356.3|96
1634186700000|2021-10-14 04:45:00|45385|45365|45370|45350|45390|45370|45363.8|45343.8|56
1634187000000|2021-10-14 04:50:00|45371.2|45351.2|45387.5|45367.5|45388.7|45368.7|45371.2|45351.2|54
1634187300000|2021-10-14 04:55:00|45390|45370|45391.2|45371.2|45395|45375|45385|45365|33
1634187600000|2021-10-14 05:00:00|45390|45370|45402.4|45382.4|45419.9|45399.9|45381.2|45361.2|116
1634187900000|2021-10-14 05:05:00|45401.2|45381.2|45389.9|45369.9|45412.4|45392.4|45388.7|45368.7|33
1634188200000|2021-10-14 05:10:00|45391.2|45371.2|45402.4|45382.4|45412.4|45392.4|45387.4|45367.4|41
1634188500000|2021-10-14 05:15:00|45403.6|45383.6|45419.9|45399.9|45431.1|45411.1|45402.4|45382.4|54
1634188800000|2021-10-14 05:20:00|45418.6|45398.6|45431.2|45411.2|45431.2|45411.2|45399.9|45379.9|51
1634189100000|2021-10-14 05:25:00|45429.9|45409.9|45423.6|45403.6|45431.2|45411.2|45416.2|45396.2|72
1634189400000|2021-10-14 05:30:00|45422.4|45402.4|45222.4|45202.4|45422.4|45402.4|45134.9|45114.9|949
1634189700000|2021-10-14 05:35:00|45223.6|45203.6|45244.9|45224.9|45299.9|45279.9|45218.7|45198.7|329
1634190000000|2021-10-14 05:40:00|45246.1|45226.1|45319.9|45299.9|45328.6|45308.6|45236.1|45216.1|308
1634190300000|2021-10-14 05:45:00|45322.4|45302.4|45338.6|45318.6|45346.1|45326.1|45286.2|45266.2|216
1634190600000|2021-10-14 05:50:00|45337.3|45317.3|45375.9|45355.9|45375.9|45355.9|45286.1|45266.1|198
1634190900000|2021-10-14 05:55:00|45377.2|45357.2|45389.7|45369.7|45399.7|45379.7|45349.7|45329.7|225
1634191200000|2021-10-14 06:00:00|45388.4|45368.4|45357.2|45337.2|45388.4|45368.4|45326|45306|241
1634191500000|2021-10-14 06:05:00|45356|45336|45375.9|45355.9|45378.5|45358.5|45326|45306|142
1634191800000|2021-10-14 06:10:00|45377.2|45357.2|45440.7|45420.7|45445.7|45425.7|45358.4|45338.4|346
1634192100000|2021-10-14 06:15:00|45442|45422|45477|45457|45479.5|45459.5|45418.3|45398.3|256
1634192400000|2021-10-14 06:20:00|45478.2|45458.2|45419.5|45399.5|45495.7|45475.7|45415.7|45395.7|245
1634192700000|2021-10-14 06:25:00|45418.2|45398.2|45437|45417|45438.2|45418.2|45372|45352|204
1634193000000|2021-10-14 06:30:00|45438.2|45418.2|45308.2|45288.2|45438.2|45418.2|45298.2|45278.2|392
1634193300000|2021-10-14 06:35:00|45310.7|45290.7|45264.5|45244.5|45315.7|45295.7|45238.2|45218.2|377
1634193600000|2021-10-14 06:40:00|45260.7|45240.7|45299.4|45279.4|45323.2|45303.2|45248.2|45228.2|287
1634193900000|2021-10-14 06:45:00|45298.2|45278.2|45235.7|45215.7|45299.4|45279.4|45219.4|45199.4|235
1634194200000|2021-10-14 06:50:00|45233.2|45213.2|45262|45242|45315.7|45295.7|45233.2|45213.2|188
1634194500000|2021-10-14 06:55:00|45260.7|45240.7|45378.2|45358.2|45378.2|45358.2|45260.7|45240.7|255
1634194800000|2021-10-14 07:00:00|45389.4|45369.4|45241.9|45221.9|45399.4|45379.4|45201.9|45181.9|276
1634195100000|2021-10-14 07:05:00|45248.2|45228.2|45253.2|45233.2|45271.9|45251.9|45201.9|45181.9|196
1634195400000|2021-10-14 07:10:00|45255.7|45235.7|45238.1|45218.1|45298.2|45278.2|45231.9|45211.9|170
1634195700000|2021-10-14 07:15:00|45240.6|45220.6|45228.2|45208.2|45269.4|45249.4|45228.2|45208.2|83
1634196000000|2021-10-14 07:20:00|45227|45207|45269.5|45249.5|45289.5|45269.5|45209.5|45189.5|232
1634196300000|2021-10-14 07:25:00|45272|45252|45309.5|45289.5|45312|45292|45267.1|45247.1|182
1634196600000|2021-10-14 07:30:00|45318.2|45298.2|45380.7|45360.7|45413.2|45393.2|45299.5|45279.5|266
1634196900000|2021-10-14 07:35:00|45378.2|45358.2|45391.9|45371.9|45391.9|45371.9|45310.7|45290.7|157
1634197200000|2021-10-14 07:40:00|45393.2|45373.2|45301.9|45281.9|45393.2|45373.2|45301.9|45281.9|156
1634197500000|2021-10-14 07:45:00|45304.4|45284.4|45286.9|45266.9|45314.4|45294.4|45274.4|45254.4|70
1634197800000|2021-10-14 07:50:00|45289.4|45269.4|45358.1|45338.1|45358.1|45338.1|45253.1|45233.1|109
1634198100000|2021-10-14 07:55:00|45355.6|45335.6|45344.3|45324.3|45358.1|45338.1|45318.1|45298.1|100
1634198400000|2021-10-14 08:00:00|45346.9|45326.9|45445.5|45425.5|45469.2|45449.2|45346.9|45326.9|335
1634198700000|2021-10-14 08:05:00|45446.7|45426.7|45489.2|45469.2|45520.5|45500.5|45446.7|45426.7|210
1634199000000|2021-10-14 08:10:00|45490.5|45470.5|45456.8|45436.8|45511.7|45491.7|45441.8|45421.8|165
1634199300000|2021-10-14 08:15:00|45461.8|45441.8|45489.3|45469.3|45498.1|45478.1|45451.8|45431.8|108
1634199600000|2021-10-14 08:20:00|45485.5|45465.5|45519.3|45499.3|45533.1|45513.1|45466.8|45446.8|164
1634199900000|2021-10-14 08:25:00|45520.5|45500.5|45560.5|45540.5|45560.5|45540.5|45516.8|45496.8|88
1634200200000|2021-10-14 08:30:00|45558|45538|45543|45523|45566.7|45546.7|45523|45503|260
1634200500000|2021-10-14 08:35:00|45537.9|45517.9|45545.5|45525.5|45563|45543|45500.5|45480.5|322
1634200800000|2021-10-14 08:40:00|45544.2|45524.2|45569.2|45549.2|45599.2|45579.2|45544.2|45524.2|201
1634201100000|2021-10-14 08:45:00|45568|45548|45557.9|45537.9|45619.2|45599.2|45537.9|45517.9|192
1634201400000|2021-10-14 08:50:00|45559.2|45539.2|45461.7|45441.7|45562.9|45542.9|45445.4|45425.4|273
1634201700000|2021-10-14 08:55:00|45465.4|45445.4|45484.1|45464.1|45486.7|45466.7|45421.6|45401.6|244
1634202000000|2021-10-14 09:00:00|45485.4|45465.4|45476.6|45456.6|45516.6|45496.6|45467.9|45447.9|67
1634202300000|2021-10-14 09:05:00|45477.9|45457.9|45486.6|45466.6|45504.1|45484.1|45472.9|45452.9|65
1634202600000|2021-10-14 09:10:00|45487.9|45467.9|45475.4|45455.4|45534.1|45514.1|45467.8|45447.8|95
1634202900000|2021-10-14 09:15:00|45474.1|45454.1|45482.8|45462.8|45490.3|45470.3|45447.8|45427.8|59
1634203200000|2021-10-14 09:20:00|45480.3|45460.3|45500.3|45480.3|45500.3|45480.3|45469.1|45449.1|26
1634203500000|2021-10-14 09:25:00|45496.5|45476.5|45495.3|45475.3|45506.5|45486.5|45464|45444|197
1634203800000|2021-10-14 09:30:00|45494|45474|45465.2|45445.2|45495.3|45475.3|45464|45444|64
1634204100000|2021-10-14 09:35:00|45466.5|45446.5|45445.2|45425.2|45482.7|45462.7|45429|45409|128
1634204400000|2021-10-14 09:40:00|45443.9|45423.9|45458.9|45438.9|45481.4|45461.4|45443.9|45423.9|119
1634204700000|2021-10-14 09:45:00|45456.4|45436.4|45447.6|45427.6|45457.7|45437.7|45435.2|45415.2|38
1634205000000|2021-10-14 09:50:00|45448.9|45428.9|45452.6|45432.6|45500.1|45480.1|45448.9|45428.9|137
1634205300000|2021-10-14 09:55:00|45450.1|45430.1|45417.6|45397.6|45460.1|45440.1|45417.6|45397.6|75
1634205600000|2021-10-14 10:00:00|45423.8|45403.8|45413.9|45393.9|45453.8|45433.8|45413.9|45393.9|117
1634205900000|2021-10-14 10:05:00|45412.6|45392.6|45415.1|45395.1|45431.4|45411.4|45398.9|45378.9|97
1634206200000|2021-10-14 10:10:00|45417.6|45397.6|45445.1|45425.1|45455.1|45435.1|45417.6|45397.6|94
1634206500000|2021-10-14 10:15:00|45442.6|45422.6|45426.3|45406.3|45458.8|45438.8|45417.6|45397.6|99
1634206800000|2021-10-14 10:20:00|45423.8|45403.8|45473.7|45453.7|45476.2|45456.2|45401.3|45381.3|139
1634207100000|2021-10-14 10:25:00|45475|45455|45408.7|45388.7|45478.7|45458.7|45408.7|45388.7|149
1634207400000|2021-10-14 10:30:00|45407.4|45387.4|45392.4|45372.4|45429.9|45409.9|45387.4|45367.4|91
1634207700000|2021-10-14 10:35:00|45393.6|45373.6|45358.6|45338.6|45404.9|45384.9|45358.6|45338.6|111
1634208000000|2021-10-14 10:40:00|45357.4|45337.4|45311.1|45291.1|45362.4|45342.4|45304.9|45284.9|247
1634208300000|2021-10-14 10:45:00|45309.9|45289.9|45317.4|45297.4|45317.4|45297.4|45267.4|45247.4|148
1634208600000|2021-10-14 10:50:00|45321.1|45301.1|45298.6|45278.6|45321.1|45301.1|45271.1|45251.1|112
1634208900000|2021-10-14 10:55:00|45301.1|45281.1|45316.3|45296.3|45316.3|45296.3|45286.3|45266.3|95
1634209200000|2021-10-14 11:00:00|45313.8|45293.8|45298.8|45278.8|45316.3|45296.3|45281.3|45261.3|71
1634209500000|2021-10-14 11:05:00|45297.5|45277.5|45281.2|45261.2|45308.7|45288.7|45268.7|45248.7|89
1634209800000|2021-10-14 11:10:00|45286.2|45266.2|45293.7|45273.7|45328.7|45308.7|45286.2|45266.2|149
1634210100000|2021-10-14 11:15:00|45296.2|45276.2|45331.1|45311.1|45343.6|45323.6|45292.5|45272.5|119
1634210400000|2021-10-14 11:20:00|45329.9|45309.9|45311.2|45291.2|45338.6|45318.6|45311.2|45291.2|122
1634210700000|2021-10-14 11:25:00|45309.9|45289.9|45309.9|45289.9|45316.1|45296.1|45302.4|45282.4|83
1634211000000|2021-10-14 11:30:00|45311.1|45291.1|45414.7|45394.7|45422.2|45402.2|45302.4|45282.4|344
1634211300000|2021-10-14 11:35:00|45411|45391|45468.3|45448.3|45475.9|45455.9|45399.6|45379.6|527
1634211600000|2021-10-14 11:40:00|45467.1|45447.1|45484.6|45464.6|45497.1|45477.1|45459.6|45439.6|217
1634211900000|2021-10-14 11:45:00|45485.9|45465.9|45395.9|45375.9|45488.4|45468.4|45393.4|45373.4|360
1634212200000|2021-10-14 11:50:00|45397.2|45377.2|45483.3|45463.3|45488.3|45468.3|45397.2|45377.2|240
1634212500000|2021-10-14 11:55:00|45485.8|45465.8|45479.5|45459.5|45505.8|45485.8|45469.6|45449.6|279
1634212800000|2021-10-14 12:00:00|45482|45462|45508.2|45488.2|45512|45492|45478.3|45458.3|331
1634213100000|2021-10-14 12:05:00|45509.5|45489.5|45470.7|45450.7|45522|45502|45454.5|45434.5|422
1634213400000|2021-10-14 12:10:00|45475.7|45455.7|45500.8|45480.8|45532|45512|45409.6|45389.6|415
1634213700000|2021-10-14 12:15:00|45502.1|45482.1|45442|45422|45503.3|45483.3|45432.1|45412.1|282
1634214000000|2021-10-14 12:20:00|45439.6|45419.6|45531.9|45511.9|45531.9|45511.9|45425.8|45405.8|377
1634214300000|2021-10-14 12:25:00|45533.1|45513.1|45556.9|45536.9|45571.9|45551.9|45519.4|45499.4|295
1634214600000|2021-10-14 12:30:00|45555.7|45535.7|45520.6|45500.6|45556.9|45536.9|45435.7|45415.7|327
1634214900000|2021-10-14 12:35:00|45519.4|45499.4|45593.1|45573.1|45600.6|45580.6|45498.1|45478.1|297
1634215200000|2021-10-14 12:40:00|45591.8|45571.8|45618.1|45598.1|45628.1|45608.1|45576.9|45556.9|334
1634215500000|2021-10-14 12:45:00|45623.1|45603.1|45590.5|45570.5|45625.6|45605.6|45579.3|45559.3|374
1634215800000|2021-10-14 12:50:00|45589.3|45569.3|45601.8|45581.8|45625.5|45605.5|45571.8|45551.8|294
1634216100000|2021-10-14 12:55:00|45603.1|45583.1|45540.5|45520.5|45630.5|45610.5|45526.8|45506.8|539
1634216400000|2021-10-14 13:00:00|45541.8|45521.8|45656.8|45636.8|45716.8|45696.8|45536.8|45516.8|1155
1634216700000|2021-10-14 13:05:00|45664.3|45644.3|45823.1|45803.1|45825.6|45805.6|45664.3|45644.3|1297
1634217000000|2021-10-14 13:10:00|45821.8|45801.8|45983.2|45963.2|45990.7|45970.7|45800.6|45780.6|1356
1634217300000|2021-10-14 13:15:00|45988.2|45968.2|45879.4|45859.4|46008.1|45988.1|45873.2|45853.2|1214
1634217600000|2021-10-14 13:20:00|45880.7|45860.7|45763.2|45743.2|45908.2|45888.2|45736.9|45716.9|728
1634217900000|2021-10-14 13:25:00|45761.9|45741.9|45940.6|45920.6|45946.8|45926.8|45761.9|45741.9|571
1634218200000|2021-10-14 13:30:00|45943.1|45923.1|45860.6|45840.6|46014.2|45994.2|45858.1|45838.1|1044
1634218500000|2021-10-14 13:35:00|45865.6|45845.6|45849.2|45829.2|45933|45913|45830.5|45810.5|885
1634218800000|2021-10-14 13:40:00|45851.7|45831.7|45814.2|45794.2|45930.4|45910.4|45814.2|45794.2|655
1634219100000|2021-10-14 13:45:00|45811.7|45791.7|45940.6|45920.6|45943.1|45923.1|45806.7|45786.7|532
1634219400000|2021-10-14 13:50:00|45941.8|45921.8|45978|45958|46009.3|45989.3|45941.8|45921.8|564
1634219700000|2021-10-14 13:55:00|45979.3|45959.3|46003.1|45983.1|46013.1|45993.1|45929.3|45909.3|713
1634220000000|2021-10-14 14:00:00|46005.6|45985.6|46075.5|46055.5|46118.1|46098.1|45989.3|45969.3|995
1634220300000|2021-10-14 14:05:00|46078|46058|45985.6|45965.6|46095.5|46075.5|45969.3|45949.3|945
1634220600000|2021-10-14 14:10:00|45986.8|45966.8|45926.8|45906.8|46011.8|45991.8|45905.6|45885.6|624
1634220900000|2021-10-14 14:15:00|45930.6|45910.6|45901.8|45881.8|45946.8|45926.8|45856.8|45836.8|479
1634221200000|2021-10-14 14:20:00|45903|45883|45838|45818|45906.8|45886.8|45795.5|45775.5|523
1634221500000|2021-10-14 14:25:00|45835.5|45815.5|45719.3|45699.3|45838|45818|45700.6|45680.6|622
1634221800000|2021-10-14 14:30:00|45718|45698|45753.1|45733.1|45829.3|45809.3|45708|45688|645
1634222100000|2021-10-14 14:35:00|45751.8|45731.8|45800.5|45780.5|45815.6|45795.6|45744.3|45724.3|465
1634222400000|2021-10-14 14:40:00|45801.7|45781.7|45776.7|45756.7|45813|45793|45758|45738|262
1634222700000|2021-10-14 14:45:00|45778|45758|45881.7|45861.7|45889.2|45869.2|45771.7|45751.7|336
1634223000000|2021-10-14 14:50:00|45882.9|45862.9|45869.2|45849.2|45916.7|45896.7|45847.9|45827.9|484
1634223300000|2021-10-14 14:55:00|45870.4|45850.4|45964.2|45944.2|45982.9|45962.9|45846.7|45826.7|476
1634223600000|2021-10-14 15:00:00|45960.4|45940.4|45952.9|45932.9|45962.9|45942.9|45922.9|45902.9|394
1634223900000|2021-10-14 15:05:00|45951.7|45931.7|45933.1|45913.1|45969.2|45949.2|45930.6|45910.6|424
1634224200000|2021-10-14 15:10:00|45931.8|45911.8|45894.2|45874.2|45950.6|45930.6|45891.7|45871.7|394
1634224500000|2021-10-14 15:15:00|45895.5|45875.5|45926.7|45906.7|45959.2|45939.2|45889.2|45869.2|596
1634224800000|2021-10-14 15:20:00|45925.5|45905.5|45939.2|45919.2|45946.7|45926.7|45922.9|45902.9|217
1634225100000|2021-10-14 15:25:00|45940.4|45920.4|45959.2|45939.2|45971.7|45951.7|45937.9|45917.9|250
1634225400000|2021-10-14 15:30:00|45959.1|45939.1|45920.4|45900.4|45962.9|45942.9|45914.1|45894.1|296
1634225700000|2021-10-14 15:35:00|45917.9|45897.9|45947.9|45927.9|45952.9|45932.9|45910.4|45890.4|211
1634226000000|2021-10-14 15:40:00|45950.4|45930.4|45907.9|45887.9|45965.4|45945.4|45899.2|45879.2|315
1634226300000|2021-10-14 15:45:00|45910.4|45890.4|46037.9|46017.9|46037.9|46017.9|45897.9|45877.9|501
1634226600000|2021-10-14 15:50:00|46042.9|46022.9|46115.4|46095.4|46134.1|46114.1|46021.7|46001.7|464
1634226900000|2021-10-14 15:55:00|46111.6|46091.6|46081.5|46061.5|46115.4|46095.4|46080.3|46060.3|229
1634227200000|2021-10-14 16:00:00|46080.3|46060.3|46054|46034|46085.3|46065.3|46034|46014|371
1634227500000|2021-10-14 16:05:00|46056.5|46036.5|46039|46019|46074|46054|46034|46014|261
1634227800000|2021-10-14 16:10:00|46040.2|46020.2|46071.5|46051.5|46079|46059|46040.2|46020.2|351
1634228100000|2021-10-14 16:15:00|46070.3|46050.3|46040.3|46020.3|46084|46064|46031.6|46011.6|313
1634228400000|2021-10-14 16:20:00|46037.8|46017.8|46056.6|46036.6|46067.8|46047.8|46031.6|46011.6|250
1634228700000|2021-10-14 16:25:00|46055.4|46035.4|46047.8|46027.8|46059.1|46039.1|46035.3|46015.3|161
1634229000000|2021-10-14 16:30:00|46051.5|46031.5|46062.8|46042.8|46085.3|46065.3|46047.8|46027.8|201
1634229300000|2021-10-14 16:35:00|46061.6|46041.6|46036.5|46016.5|46061.6|46041.6|46007.8|45987.8|270
1634229600000|2021-10-14 16:40:00|46037.7|46017.7|46036.4|46016.4|46048.8|46028.8|46031.5|46011.5|173
1634229900000|2021-10-14 16:45:00|46037.6|46017.6|46080|46060|46080|46060|46031.4|46011.4|278
1634230200000|2021-10-14 16:50:00|46081.3|46061.3|46102.5|46082.5|46108.7|46088.7|46080|46060|385
1634230500000|2021-10-14 16:55:00|46101.3|46081.3|46070|46050|46132.5|46112.5|46068.7|46048.7|1109
1634230800000|2021-10-14 17:00:00|46071.2|46051.2|46012.5|45992.5|46071.2|46051.2|46012.5|45992.5|364
1634231100000|2021-10-14 17:05:00|46010|45990|45990.1|45970.1|46010|45990|45987.6|45967.6|176
1634231400000|2021-10-14 17:10:00|45992.6|45972.6|46033.7|46013.7|46033.7|46013.7|45986.3|45966.3|119
1634231700000|2021-10-14 17:15:00|46031.3|46011.3|46035|46015|46042.5|46022.5|46031.3|46011.3|60
1634232000000|2021-10-14 17:20:00|46032.5|46012.5|45998.8|45978.8|46035|46015|45993.7|45973.7|103
1634232300000|2021-10-14 17:25:00|45997.5|45977.5|45980.1|45960.1|46001.3|45981.3|45980.1|45960.1|95
1634232600000|2021-10-14 17:30:00|45981.3|45961.3|45993.8|45973.8|45995|45975|45980|45960|91
1634232900000|2021-10-14 17:35:00|45995|45975|45976.3|45956.3|45996.2|45976.2|45976.3|45956.3|96
1634233200000|2021-10-14 17:40:00|45980|45960|46025|46005|46025|46005|45980|45960|117
1634233500000|2021-10-14 17:45:00|46023.7|46003.7|46022.4|46002.4|46023.7|46003.7|46007.5|45987.5|63
1634233800000|2021-10-14 17:50:00|46019.9|45999.9|46029.9|46009.9|46031.2|46011.2|46006.1|45986.1|70
1634234100000|2021-10-14 17:55:00|46031.1|46011.1|46033.6|46013.6|46042.4|46022.4|46028.6|46008.6|36
1634234400000|2021-10-14 18:00:00|46034.9|46014.9|45984.8|45964.8|46034.9|46014.9|45984.8|45964.8|133
1634234700000|2021-10-14 18:05:00|45987.3|45967.3|45949.8|45929.8|45987.3|45967.3|45934.9|45914.9|96
1634235000000|2021-10-14 18:10:00|45951.1|45931.1|45913.6|45893.6|45972.3|45952.3|45913.6|45893.6|90
1634235300000|2021-10-14 18:15:00|45914.9|45894.9|45973.6|45953.6|45973.6|45953.6|45914.9|45894.9|39
1634235600000|2021-10-14 18:20:00|45974.9|45954.9|45973.6|45953.6|45979.9|45959.9|45968.6|45948.6|30
1634235900000|2021-10-14 18:25:00|45972.3|45952.3|45907.4|45887.4|45984.8|45964.8|45874.9|45854.9|213
1634236200000|2021-10-14 18:30:00|45906.1|45886.1|45903.5|45883.5|45907.4|45887.4|45871|45851|106
1634236500000|2021-10-14 18:35:00|45904.7|45884.7|45919.7|45899.7|45927.2|45907.2|45904.7|45884.7|22
1634236800000|2021-10-14 18:40:00|45917.2|45897.2|45912.2|45892.2|45924.7|45904.7|45907.2|45887.2|33
1634237100000|2021-10-14 18:45:00|45914.7|45894.7|45908.4|45888.4|45914.7|45894.7|45899.7|45879.7|22
1634237400000|2021-10-14 18:50:00|45909.6|45889.6|45910.9|45890.9|45925.9|45905.9|45898.3|45878.3|45
1634237700000|2021-10-14 18:55:00|45914.6|45894.6|45917.1|45897.1|45920.8|45900.8|45913.4|45893.4|26
1634238000000|2021-10-14 19:00:00|45915.9|45895.9|45919.6|45899.6|45925.8|45905.8|45910.9|45890.9|43
1634238300000|2021-10-14 19:05:00|45922.1|45902.1|45904.5|45884.5|45925.8|45905.8|45904.5|45884.5|27
1634238600000|2021-10-14 19:10:00|45905.8|45885.8|45925.8|45905.8|45925.8|45905.8|45903.3|45883.3|21
1634238900000|2021-10-14 19:15:00|45924.6|45904.6|45898.3|45878.3|45928.3|45908.3|45895.8|45875.8|44
1634239200000|2021-10-14 19:20:00|45899.5|45879.5|45910.8|45890.8|45923.3|45903.3|45898.3|45878.3|28
1634239500000|2021-10-14 19:25:00|45913.3|45893.3|45919.5|45899.5|45932|45912|45913.3|45893.3|61
1634239800000|2021-10-14 19:30:00|45917|45897|45915.8|45895.8|45922|45902|45913.3|45893.3|58
1634240100000|2021-10-14 19:35:00|45914.5|45894.5|45917|45897|45922|45902|45903.3|45883.3|46
1634240400000|2021-10-14 19:40:00|45918.3|45898.3|45908.2|45888.2|45918.3|45898.3|45897|45877|72
1634240700000|2021-10-14 19:45:00|45907|45887|45908.2|45888.2|45912|45892|45900.7|45880.7|45
1634241000000|2021-10-14 19:50:00|45907|45887|45899.6|45879.6|45923.3|45903.3|45884.5|45864.5|166
1634241300000|2021-10-14 19:55:00|45898.3|45878.3|45868.3|45848.3|45899.6|45879.6|45868.3|45848.3|118
1634241600000|2021-10-14 20:00:00|45864.6|45844.6|45859.5|45839.5|45873.2|45853.2|45854.5|45834.5|89
1634241900000|2021-10-14 20:05:00|45857|45837|45872.1|45852.1|45872.1|45852.1|45857|45837|21
1634242200000|2021-10-14 20:10:00|45873.3|45853.3|45860.8|45840.8|45873.3|45853.3|45859.5|45839.5|23
1634242500000|2021-10-14 20:15:00|45862.1|45842.1|45874.4|45854.4|45875.7|45855.7|45862.1|45842.1|40
1634242800000|2021-10-14 20:20:00|45873.2|45853.2|45892|45872|45892|45872|45868.2|45848.2|58
1634243100000|2021-10-14 20:25:00|45889.4|45869.4|45861.9|45841.9|45889.4|45869.4|45859.4|45839.4|75
1634243400000|2021-10-14 20:30:00|45863.1|45843.1|45866.9|45846.9|45866.9|45846.9|45858.1|45838.1|38
1634243700000|2021-10-14 20:35:00|45864.4|45844.4|45865.6|45845.6|45871.9|45851.9|45856.9|45836.9|35
1634244000000|2021-10-14 20:40:00|45864.4|45844.4|45860.6|45840.6|45865.6|45845.6|45859.4|45839.4|20
1634244300000|2021-10-14 20:45:00|45861.9|45841.9|45869.4|45849.4|45874.3|45854.3|45861.8|45841.8|53
1634244600000|2021-10-14 20:50:00|45865.6|45845.6|45869.3|45849.3|45874.3|45854.3|45856.9|45836.9|74
1634244900000|2021-10-14 20:55:00|45868.1|45848.1|45893|45873|45894.3|45874.3|45865.6|45845.6|94
1634248800000|2021-10-14 22:00:00|45929.6|45909.6|45864|45844|45951.6|45931.6|45861.5|45841.5|88
1634249100000|2021-10-14 22:05:00|45862.8|45842.8|45869.1|45849.1|45874.1|45854.1|45860.3|45840.3|27
1634249400000|2021-10-14 22:10:00|45870.3|45850.3|45919|45899|45920.3|45900.3|45870.3|45850.3|29
1634249700000|2021-10-14 22:15:00|45917.8|45897.8|45895.3|45875.3|45917.8|45897.8|45890.3|45870.3|57
1634250000000|2021-10-14 22:20:00|45896.5|45876.5|45924|45904|45924|45904|45896.5|45876.5|22
1634250300000|2021-10-14 22:25:00|45921.5|45901.5|45931.5|45911.5|45931.5|45911.5|45917.8|45897.8|17
1634250600000|2021-10-14 22:30:00|45932.7|45912.7|45921.5|45901.5|45936.5|45916.5|45921.5|45901.5|25
1634250900000|2021-10-14 22:35:00|45917.8|45897.8|45906.4|45886.4|45917.8|45897.8|45906.4|45886.4|32
1634251200000|2021-10-14 22:40:00|45903.9|45883.9|45917.7|45897.7|45921.4|45901.4|45900.2|45880.2|15
1634251500000|2021-10-14 22:45:00|45916.4|45896.4|45916.4|45896.4|45920.2|45900.2|45916.4|45896.4|8
1634251800000|2021-10-14 22:50:00|45918.9|45898.9|45928.9|45908.9|45928.9|45908.9|45918.9|45898.9|17
1634252100000|2021-10-14 22:55:00|45930.2|45910.2|45921.4|45901.4|45936.4|45916.4|45921.4|45901.4|8
1634252400000|2021-10-14 23:00:00|45918.9|45898.9|45911.4|45891.4|45918.9|45898.9|45902.7|45882.7|21
1634252700000|2021-10-14 23:05:00|45913.9|45893.9|45925.1|45905.1|45925.1|45905.1|45913.9|45893.9|17
1634253000000|2021-10-14 23:10:00|45926.4|45906.4|45921.3|45901.3|45933.8|45913.8|45921.3|45901.3|10
1634253300000|2021-10-14 23:15:00|45923.8|45903.8|45908.9|45888.9|45923.8|45903.8|45908.9|45888.9|26
1634253600000|2021-10-14 23:20:00|45907.6|45887.6|45915.1|45895.1|45915.1|45895.1|45907.6|45887.6|14
1634253900000|2021-10-14 23:25:00|45916.4|45896.4|45932.6|45912.6|45935.1|45915.1|45916.4|45896.4|14
1634254200000|2021-10-14 23:30:00|45935.1|45915.1|45917.6|45897.6|45935.1|45915.1|45917.6|45897.6|10
1634254500000|2021-10-14 23:35:00|45916.4|45896.4|45905.1|45885.1|45917.6|45897.6|45905.1|45885.1|15
1634254800000|2021-10-14 23:40:00|45903.9|45883.9|45908.8|45888.8|45908.8|45888.8|45903.8|45883.8|14
1634255100000|2021-10-14 23:45:00|45910.1|45890.1|45887.5|45867.5|45915.1|45895.1|45887.5|45867.5|32
1634255400000|2021-10-14 23:50:00|45890|45870|45860|45840|45890|45870|45845|45825|84
1634255700000|2021-10-14 23:55:00|45862.5|45842.5|45907.5|45887.5|45907.5|45887.5|45862.5|45842.5|56
1634256000000|2021-10-15 00:00:00|45905|45885|45921.2|45901.2|45925|45905|45880.1|45860.1|87
1634256300000|2021-10-15 00:05:00|45917.5|45897.5|45928.7|45908.7|45932.5|45912.5|45907.5|45887.5|49
1634256600000|2021-10-15 00:10:00|45927.5|45907.5|45939.9|45919.9|45946.1|45926.1|45926.2|45906.2|56
1634256900000|2021-10-15 00:15:00|45941.1|45921.1|45907.4|45887.4|45943.6|45923.6|45907.4|45887.4|43
1634257200000|2021-10-15 00:20:00|45909.9|45889.9|45884.8|45864.8|45921.1|45901.1|45881.1|45861.1|25
1634257500000|2021-10-15 00:25:00|45883.6|45863.6|45887.3|45867.3|45893.6|45873.6|45876.1|45856.1|31
1634257800000|2021-10-15 00:30:00|45886.1|45866.1|45872.2|45852.2|45886.1|45866.1|45868.6|45848.6|56
1634258100000|2021-10-15 00:35:00|45871|45851|45878.6|45858.6|45882.4|45862.4|45839.8|45819.8|84
1634258400000|2021-10-15 00:40:00|45872.3|45852.3|45903.5|45883.5|45903.5|45883.5|45867.3|45847.3|33
1634258700000|2021-10-15 00:45:00|45904.8|45884.8|45924.8|45904.8|45927.3|45907.3|45904.8|45884.8|35
1634259000000|2021-10-15 00:50:00|45922.3|45902.3|45926|45906|45926|45906|45916|45896|31
1634259300000|2021-10-15 00:55:00|45924.8|45904.8|45927.3|45907.3|45934.8|45914.8|45918.5|45898.5|33
1634259600000|2021-10-15 01:00:00|45928.5|45908.5|45912.2|45892.2|45946|45926|45832.3|45812.3|391
1634259900000|2021-10-15 01:05:00|45911|45891|45875.9|45855.9|45912.2|45892.2|45832.2|45812.2|198
1634260200000|2021-10-15 01:10:00|45874.7|45854.7|45863.4|45843.4|45874.7|45854.7|45822.2|45802.2|88
1634260500000|2021-10-15 01:15:00|45864.7|45844.7|46339.8|46319.8|46361|46341|45864.7|45844.7|823
1634260800000|2021-10-15 01:20:00|46337.3|46317.3|46382.1|46362.1|46405.9|46385.9|46303.6|46283.6|485
1634261100000|2021-10-15 01:25:00|46384.5|46364.5|46047.1|46027.1|46385.8|46365.8|45938.4|45918.4|821
1634261400000|2021-10-15 01:30:00|46045.9|46025.9|46218.6|46198.6|46222.3|46202.3|46027.2|46007.2|234
1634261700000|2021-10-15 01:35:00|46217.4|46197.4|46059.9|46039.9|46217.4|46197.4|46034.9|46014.9|269
1634262000000|2021-10-15 01:40:00|46058.6|46038.6|45998.8|45978.8|46058.6|46038.6|45965|45945|238
1634262300000|2021-10-15 01:45:00|45996.3|45976.3|45995.2|45975.2|46062.6|46042.6|45995.2|45975.2|203
1634262600000|2021-10-15 01:50:00|45993.9|45973.9|46112.8|46092.8|46115.3|46095.3|45960.3|45940.3|207
1634262900000|2021-10-15 01:55:00|46109.1|46089.1|46101.8|46081.8|46121.6|46101.6|46055.5|46035.5|151
1634263200000|2021-10-15 02:00:00|46103.1|46083.1|46006.8|45986.8|46111.8|46091.8|46006.8|45986.8|140
1634263500000|2021-10-15 02:05:00|46005.6|45985.6|46055.5|46035.5|46059.3|46039.3|45989.3|45969.3|94
1634263800000|2021-10-15 02:10:00|46059.3|46039.3|46104.2|46084.2|46111.8|46091.8|46059.3|46039.3|112
1634264100000|2021-10-15 02:15:00|46109.2|46089.2|46187.7|46167.7|46192.7|46172.7|46109.2|46089.2|106
1634264400000|2021-10-15 02:20:00|46186.4|46166.4|46242.8|46222.8|46242.8|46222.8|46176.4|46156.4|92
1634264700000|2021-10-15 02:25:00|46241.5|46221.5|46227.6|46207.6|46254.1|46234.1|46227.6|46207.6|141
1634265000000|2021-10-15 02:30:00|46226.3|46206.3|46204.1|46184.1|46242.6|46222.6|46181.4|46161.4|213
1634265300000|2021-10-15 02:35:00|46201.6|46181.6|46221.5|46201.5|46231.5|46211.5|46152.5|46132.5|155
1634265600000|2021-10-15 02:40:00|46224|46204|46245.3|46225.3|46265.3|46245.3|46216.5|46196.5|102
1634265900000|2021-10-15 02:45:00|46247.8|46227.8|46222.7|46202.7|46270.3|46250.3|46207.7|46187.7|87
1634266200000|2021-10-15 02:50:00|46220.2|46200.2|46175.3|46155.3|46220.2|46200.2|46134|46114|93
1634266500000|2021-10-15 02:55:00|46176.5|46156.5|46143.9|46123.9|46186.4|46166.4|46141.4|46121.4|61
1634266800000|2021-10-15 03:00:00|46145.1|46125.1|46087.7|46067.7|46171.4|46151.4|46086.5|46066.5|161
1634267100000|2021-10-15 03:05:00|46089|46069|46135.2|46115.2|46136.5|46116.5|46055.2|46035.2|159
1634267400000|2021-10-15 03:10:00|46134|46114|46166.5|46146.5|46170.2|46150.2|46117.7|46097.7|85
1634267700000|2021-10-15 03:15:00|46166.4|46146.4|46115.2|46095.2|46170.2|46150.2|46108.9|46088.9|71
1634268000000|2021-10-15 03:20:00|46113.9|46093.9|46157.6|46137.6|46158.9|46138.9|46108.9|46088.9|53
1634268300000|2021-10-15 03:25:00|46158.9|46138.9|46143.9|46123.9|46176.4|46156.4|46135.2|46115.2|52
1634268600000|2021-10-15 03:30:00|46142.7|46122.7|46165.2|46145.2|46171.3|46151.3|46141.4|46121.4|34
1634268900000|2021-10-15 03:35:00|46164|46144|46162.5|46142.5|46175.2|46155.2|46160|46140|19
1634269200000|2021-10-15 03:40:00|46160|46140|46136.2|46116.2|46160|46140|46136.2|46116.2|13
1634269500000|2021-10-15 03:45:00|46135|46115|46124.9|46104.9|46137.5|46117.5|46124.9|46104.9|18
1634269800000|2021-10-15 03:50:00|46123.7|46103.7|46132.4|46112.4|46137.4|46117.4|46119.9|46099.9|11
1634270100000|2021-10-15 03:55:00|46137.4|46117.4|46150.1|46130.1|46156.1|46136.1|46132.4|46112.4|40
1634270400000|2021-10-15 04:00:00|46151.3|46131.3|46121.3|46101.3|46157.6|46137.6|46117.6|46097.6|34
1634270700000|2021-10-15 04:05:00|46118.7|46098.7|46056.4|46036.4|46118.7|46098.7|46056.4|46036.4|33
1634271000000|2021-10-15 04:10:00|46057.6|46037.6|46092.4|46072.4|46097.4|46077.4|46057.6|46037.6|35
1634271300000|2021-10-15 04:15:00|46093.6|46073.6|46088.6|46068.6|46093.6|46073.6|46079.9|46059.9|16
1634271600000|2021-10-15 04:20:00|46086.1|46066.1|46083.7|46063.7|46088.6|46068.6|46079.9|46059.9|15
1634271900000|2021-10-15 04:25:00|46085|46065|46083.7|46063.7|46086.2|46066.2|46071.2|46051.2|35
1634272200000|2021-10-15 04:30:00|46081.2|46061.2|46069.8|46049.8|46081.2|46061.2|46061.1|46041.1|55
1634272500000|2021-10-15 04:35:00|46068.5|46048.5|46063.6|46043.6|46078.6|46058.6|46062.4|46042.4|43
1634272800000|2021-10-15 04:40:00|46061.1|46041.1|46091.1|46071.1|46091.1|46071.1|46058.6|46038.6|36
1634273100000|2021-10-15 04:45:00|46092.4|46072.4|46094.8|46074.8|46097.4|46077.4|46086.1|46066.1|19
1634273400000|2021-10-15 04:50:00|46096.1|46076.1|46081|46061|46096.1|46076.1|46079.8|46059.8|13
1634273700000|2021-10-15 04:55:00|46083.6|46063.6|46094.8|46074.8|46094.8|46074.8|46081|46061|17
1634274000000|2021-10-15 05:00:00|46097.3|46077.3|46072.3|46052.3|46102.2|46082.2|46064.8|46044.8|55
1634274300000|2021-10-15 05:05:00|46073.5|46053.5|46048.6|46028.6|46077.3|46057.3|46043.6|46023.6|31
1634274600000|2021-10-15 05:10:00|46047.3|46027.3|46081|46061|46081|46061|46047.3|46027.3|26
1634274900000|2021-10-15 05:15:00|46082.3|46062.3|46094.7|46074.7|46094.7|46074.7|46069.8|46049.8|35
1634275200000|2021-10-15 05:20:00|46093.5|46073.5|46091.1|46071.1|46096.1|46076.1|46074.7|46054.7|26
1634275500000|2021-10-15 05:25:00|46092.4|46072.4|46123.6|46103.6|46124.8|46104.8|46088.6|46068.6|53
1634275800000|2021-10-15 05:30:00|46122.4|46102.4|45978.5|45958.5|46122.4|46102.4|45967.3|45947.3|319
1634276100000|2021-10-15 05:35:00|45979.8|45959.8|45954.7|45934.7|46048.5|46028.5|45929.7|45909.7|175
1634276400000|2021-10-15 05:40:00|45957.1|45937.1|45948.4|45928.4|46089.7|46069.7|45945.9|45925.9|195
1634276700000|2021-10-15 05:45:00|45945.9|45925.9|45957.1|45937.1|45989.7|45969.7|45895.9|45875.9|259
1634277000000|2021-10-15 05:50:00|45954.6|45934.6|46019.6|45999.6|46029.6|46009.6|45947.1|45927.1|148
1634277300000|2021-10-15 05:55:00|46017.1|45997.1|46048.3|46028.3|46064.5|46044.5|46017.1|45997.1|105
1634277600000|2021-10-15 06:00:00|46053.3|46033.3|45998.3|45978.3|46063.3|46043.3|45987|45967|104
1634277900000|2021-10-15 06:05:00|45997|45977|46113.2|46093.2|46123.2|46103.2|45997|45977|145
1634278200000|2021-10-15 06:10:00|46110.7|46090.7|46084.7|46064.7|46114.5|46094.5|46073.5|46053.5|136
1634278500000|2021-10-15 06:15:00|46082.2|46062.2|46073.5|46053.5|46122.2|46102.2|46068.6|46048.6|126
1634278800000|2021-10-15 06:20:00|46071|46051|46044.5|46024.5|46095.8|46075.8|46035.8|46015.8|138
1634279100000|2021-10-15 06:25:00|46047|46027|45995.7|45975.7|46048.2|46028.2|45982|45962|117
1634279400000|2021-10-15 06:30:00|45997|45977|46010.7|45990.7|46038.2|46018.2|45997|45977|124
1634279700000|2021-10-15 06:35:00|46009.5|45989.5|46003.3|45983.3|46019.5|45999.5|45972|45952|89
1634280000000|2021-10-15 06:40:00|46004.5|45984.5|46067|46047|46073.3|46053.3|45993.3|45973.3|133
1634280300000|2021-10-15 06:45:00|46065.7|46045.7|46127|46107|46134.5|46114.5|46033.3|46013.3|206
1634280600000|2021-10-15 06:50:00|46124.5|46104.5|46218.2|46198.2|46239.4|46219.4|46098.2|46078.2|438
1634280900000|2021-10-15 06:55:00|46220.7|46200.7|46217.1|46197.1|46227|46207|46179.5|46159.5|297
1634281200000|2021-10-15 07:00:00|46218.3|46198.3|46137|46117|46218.3|46198.3|46123.4|46103.4|183
1634281500000|2021-10-15 07:05:00|46135.8|46115.8|46158.1|46138.1|46160.6|46140.6|46104.5|46084.5|136
1634281800000|2021-10-15 07:10:00|46156.9|46136.9|46188.1|46168.1|46216.8|46196.8|46126.9|46106.9|126
1634282100000|2021-10-15 07:15:00|46191.9|46171.9|46133|46113|46199.5|46179.5|46114.4|46094.4|158
1634282400000|2021-10-15 07:20:00|46138|46118|46061.7|46041.7|46140.5|46120.5|46036.7|46016.7|192
1634282700000|2021-10-15 07:25:00|46059.2|46039.2|46094.2|46074.2|46109.2|46089.2|46058|46038|84
1634283000000|2021-10-15 07:30:00|46093|46073|46160.5|46140.5|46168|46148|46080.5|46060.5|129
1634283300000|2021-10-15 07:35:00|46161.7|46141.7|46101.8|46081.8|46170.5|46150.5|46101.8|46081.8|90
1634283600000|2021-10-15 07:40:00|46099.3|46079.3|46071.8|46051.8|46114.2|46094.2|46066.8|46046.8|144
1634283900000|2021-10-15 07:45:00|46073|46053|46106.8|46086.8|46124.3|46104.3|46061.8|46041.8|95
1634284200000|2021-10-15 07:50:00|46104.3|46084.3|46094.2|46074.2|46106.8|46086.8|46060.5|46040.5|91
1634284500000|2021-10-15 07:55:00|46093|46073|46179.2|46159.2|46179.2|46159.2|46091.7|46071.7|139
1634284800000|2021-10-15 08:00:00|46176.7|46156.7|46346.8|46326.8|46364.4|46344.4|46169.2|46149.2|574
1634285100000|2021-10-15 08:05:00|46345.6|46325.6|46367.8|46347.8|46385.3|46365.3|46337.8|46317.8|289
1634285400000|2021-10-15 08:10:00|46365.3|46345.3|46311.5|46291.5|46367.8|46347.8|46309|46289|264
1634285700000|2021-10-15 08:15:00|46310.3|46290.3|46272.6|46252.6|46310.3|46290.3|46233.9|46213.9|271
1634286000000|2021-10-15 08:20:00|46275.1|46255.1|46282.6|46262.6|46285.2|46265.2|46246.3|46226.3|70
1634286300000|2021-10-15 08:25:00|46280.1|46260.1|46247.6|46227.6|46283.9|46263.9|46245.1|46225.1|78
1634286600000|2021-10-15 08:30:00|46245.2|46225.2|46228.9|46208.9|46282.6|46262.6|46227.6|46207.6|92
1634286900000|2021-10-15 08:35:00|46231.4|46211.4|46170|46150|46247.5|46227.5|46152.6|46132.6|317
1634287200000|2021-10-15 08:40:00|46175|46155|46220|46200|46222.5|46202.5|46171.3|46151.3|253
1634287500000|2021-10-15 08:45:00|46221.2|46201.2|46258.7|46238.7|46288.7|46268.7|46200|46180|290
1634287800000|2021-10-15 08:50:00|46257.4|46237.4|46303.7|46283.7|46304.9|46284.9|46243.7|46223.7|301
1634288100000|2021-10-15 08:55:00|46306.1|46286.1|46462.5|46442.5|46497.4|46477.4|46299.9|46279.9|570
1634288400000|2021-10-15 09:00:00|46461.2|46441.2|46368.5|46348.5|46463.7|46443.7|46358.5|46338.5|269
1634288700000|2021-10-15 09:05:00|46371|46351|46367.2|46347.2|46398.5|46378.5|46343.5|46323.5|136
1634289000000|2021-10-15 09:10:00|46368.5|46348.5|46414.5|46394.5|46418.2|46398.2|46366|46346|176
1634289300000|2021-10-15 09:15:00|46409.5|46389.5|46430.7|46410.7|46445.7|46425.7|46404.5|46384.5|214
1634289600000|2021-10-15 09:20:00|46431.9|46411.9|46418.2|46398.2|46448.2|46428.2|46408.2|46388.2|134
1634289900000|2021-10-15 09:25:00|46414.5|46394.5|46420.6|46400.6|46425.7|46405.7|46405.7|46385.7|77
1634290200000|2021-10-15 09:30:00|46419.3|46399.3|46499.4|46479.4|46499.4|46479.4|46390.6|46370.6|171
1634290500000|2021-10-15 09:35:00|46498.1|46478.1|46571.9|46551.9|46581.9|46561.9|46476.9|46456.9|345
1634290800000|2021-10-15 09:40:00|46569.5|46549.5|46572|46552|46604.3|46584.3|46543.3|46523.3|271
1634291100000|2021-10-15 09:45:00|46570.8|46550.8|46713|46693|46741.7|46721.7|46564.5|46544.5|827
1634291400000|2021-10-15 09:50:00|46711.7|46691.7|46671.7|46651.7|46711.7|46691.7|46645.5|46625.5|204
1634291700000|2021-10-15 09:55:00|46673|46653|46709.2|46689.2|46781.7|46761.7|46671.7|46651.7|336
1634292000000|2021-10-15 10:00:00|46711.7|46691.7|46771.6|46751.6|46771.6|46751.6|46701.7|46681.7|312
1634292300000|2021-10-15 10:05:00|46776.7|46756.7|46795.4|46775.4|46809.2|46789.2|46740.5|46720.5|184
1634292600000|2021-10-15 10:10:00|46794.2|46774.2|46744.4|46724.4|46810.5|46790.5|46724.3|46704.3|274
1634292900000|2021-10-15 10:15:00|46743.2|46723.2|46796.9|46776.9|46805.6|46785.6|46743.2|46723.2|199
1634293200000|2021-10-15 10:20:00|46799.4|46779.4|46770.6|46750.6|46829.4|46809.4|46770.6|46750.6|251
1634293500000|2021-10-15 10:25:00|46769.3|46749.3|46797.1|46777.1|46808.4|46788.4|46768.1|46748.1|222
1634293800000|2021-10-15 10:30:00|46804.5|46784.5|46869.4|46849.4|46885.7|46865.7|46804.5|46784.5|303
1634294100000|2021-10-15 10:35:00|46868.1|46848.1|46855.5|46835.5|46879.2|46859.2|46825.6|46805.6|200
1634294400000|2021-10-15 10:40:00|46853|46833|46900.5|46880.5|46900.5|46880.5|46853|46833|135
1634294700000|2021-10-15 10:45:00|46899.2|46879.2|46876.7|46856.7|46916.8|46896.8|46864.2|46844.2|280
1634295000000|2021-10-15 10:50:00|46877.9|46857.9|46874|46854|46885.2|46865.2|46855.3|46835.3|231
1634295300000|2021-10-15 10:55:00|46872.7|46852.7|46936.2|46916.2|46938.8|46918.8|46872.7|46852.7|285
1634295600000|2021-10-15 11:00:00|46937.5|46917.5|47012.3|46992.3|47023.6|47003.6|46931.2|46911.2|441
1634295900000|2021-10-15 11:05:00|47011.1|46991.1|47041|47021|47051|47031|46943.5|46923.5|372
1634296200000|2021-10-15 11:10:00|47038.5|47018.5|47160.9|47140.9|47188.4|47168.4|47012.3|46992.3|701
1634296500000|2021-10-15 11:15:00|47165.9|47145.9|47084.6|47064.6|47167.2|47147.2|47044.6|47024.6|480
1634296800000|2021-10-15 11:20:00|47082.1|47062.1|47065.7|47045.7|47155.7|47135.7|47060.8|47040.8|441
1634297100000|2021-10-15 11:25:00|47060.7|47040.7|47070.7|47050.7|47074.4|47054.4|47014.5|46994.5|373
1634297400000|2021-10-15 11:30:00|47071.9|47051.9|47010.7|46990.7|47095.7|47075.7|46949.6|46929.6|589
1634297700000|2021-10-15 11:35:00|47006.9|46986.9|47048.2|47028.2|47084.2|47064.2|47000.7|46980.7|430
1634298000000|2021-10-15 11:40:00|47045.7|47025.7|47011.8|46991.8|47063.2|47043.2|46989.4|46969.4|424
1634298300000|2021-10-15 11:45:00|47014.3|46994.3|46886.3|46866.3|47056.8|47036.8|46831.6|46811.6|499
1634298600000|2021-10-15 11:50:00|46887.5|46867.5|46917|46897|46951.6|46931.6|46866.2|46846.2|255
1634298900000|2021-10-15 11:55:00|46915.8|46895.8|46998.2|46978.2|46998.2|46978.2|46914.7|46894.7|194
1634299200000|2021-10-15 12:00:00|46995.7|46975.7|46920.8|46900.8|47045.5|47025.5|46919.6|46899.6|375
1634299500000|2021-10-15 12:05:00|46922.1|46902.1|46930.6|46910.6|46937.1|46917.1|46837.3|46817.3|437
1634299800000|2021-10-15 12:10:00|46923.2|46903.2|46947.8|46927.8|47004.4|46984.4|46873.1|46853.1|447
1634300100000|2021-10-15 12:15:00|46952.7|46932.7|46916.5|46896.5|46970.2|46950.2|46915.3|46895.3|226
1634300400000|2021-10-15 12:20:00|46914.1|46894.1|46859|46839|46948.8|46928.8|46859|46839|266
1634300700000|2021-10-15 12:25:00|46861.4|46841.4|46861.9|46841.9|46923|46903|46828.3|46808.3|425
1634301000000|2021-10-15 12:30:00|46864.5|46844.5|46965.7|46945.7|46980.7|46960.7|46814.5|46794.5|426
1634301300000|2021-10-15 12:35:00|46971.9|46951.9|46960.9|46940.9|46996.9|46976.9|46913.3|46893.3|312
1634301600000|2021-10-15 12:40:00|46959.7|46939.7|47104.6|47084.6|47110.9|47090.9|46954.8|46934.8|759
1634301900000|2021-10-15 12:45:00|47103.3|47083.3|46988.3|46968.3|47103.3|47083.3|46985.8|46965.8|335
1634302200000|2021-10-15 12:50:00|46989.6|46969.6|46963|46943|47015.8|46995.8|46935.7|46915.7|378
1634302500000|2021-10-15 12:55:00|46965.5|46945.5|46999.4|46979.4|47018.2|46998.2|46920.7|46900.7|416
1634302800000|2021-10-15 13:00:00|47003.1|46983.1|47087.6|47067.6|47163.1|47143.1|46985.3|46965.3|1299
1634303100000|2021-10-15 13:05:00|47090|47070|47129.4|47109.4|47246.5|47226.5|47060.5|47040.5|1102
1634303400000|2021-10-15 13:10:00|47131.8|47111.8|47321.8|47301.8|47323.1|47303.1|47131.8|47111.8|944
1634303700000|2021-10-15 13:15:00|47323.1|47303.1|47459.3|47439.3|47493|47473|47305.6|47285.6|1080
1634304000000|2021-10-15 13:20:00|47458.1|47438.1|47322.8|47302.8|47564.2|47544.2|47321.5|47301.5|1226
1634304300000|2021-10-15 13:25:00|47324|47304|47442.9|47422.9|47456.6|47436.6|47315.3|47295.3|590
1634304600000|2021-10-15 13:30:00|47440.4|47420.4|47427.9|47407.9|47462.9|47442.9|47264.2|47244.2|914
1634304900000|2021-10-15 13:35:00|47430.4|47410.4|47366.5|47346.5|47517.9|47497.9|47366.5|47346.5|757
1634305200000|2021-10-15 13:40:00|47361.5|47341.5|47416.5|47396.5|47447.7|47427.7|47325.2|47305.2|603
1634305500000|2021-10-15 13:45:00|47415.3|47395.3|47396.6|47376.6|47517.7|47497.7|47392.8|47372.8|735
1634305800000|2021-10-15 13:50:00|47394|47374|47397.6|47377.6|47437.6|47417.6|47362.7|47342.7|417
1634306100000|2021-10-15 13:55:00|47400.1|47380.1|47303.5|47283.5|47461.3|47441.3|47284.8|47264.8|594
1634306400000|2021-10-15 14:00:00|47305.9|47285.9|47405.2|47385.2|47405.2|47385.2|47282.4|47262.4|574
1634306700000|2021-10-15 14:05:00|47410.2|47390.2|47306.3|47286.3|47435.1|47415.1|47292.5|47272.5|379
1634307000000|2021-10-15 14:10:00|47303.8|47283.8|47232.2|47212.2|47404.9|47384.9|47232.2|47212.2|627
1634307300000|2021-10-15 14:15:00|47233.4|47213.4|47089.6|47069.6|47294.6|47274.6|47079.6|47059.6|1135
1634307600000|2021-10-15 14:20:00|47092.1|47072.1|47033.4|47013.4|47092.1|47072.1|46860.9|46840.9|1113
1634307900000|2021-10-15 14:25:00|47028.5|47008.5|46915.1|46895.1|47031|47011|46840.1|46820.1|772
1634308200000|2021-10-15 14:30:00|46916.3|46896.3|47009.9|46989.9|47011.1|46991.1|46841.3|46821.3|591
1634308500000|2021-10-15 14:35:00|47012.4|46992.4|47025|47005|47025|47005|46944.9|46924.9|370
1634308800000|2021-10-15 14:40:00|47023.8|47003.8|46912.4|46892.4|47064.9|47044.9|46908.7|46888.7|428
1634309100000|2021-10-15 14:45:00|46909.9|46889.9|47077.4|47057.4|47077.4|47057.4|46896.2|46876.2|408
1634309400000|2021-10-15 14:50:00|47079.9|47059.9|47105.1|47085.1|47143.9|47123.9|47055|47035|489
1634309700000|2021-10-15 14:55:00|47101.4|47081.4|47160.2|47140.2|47171.3|47151.3|47092.5|47072.5|378
1634310000000|2021-10-15 15:00:00|47157.8|47137.8|47075.1|47055.1|47157.8|47137.8|46996.4|46976.4|401
1634310300000|2021-10-15 15:05:00|47076.3|47056.3|47048.8|47028.8|47139.9|47119.9|47045.1|47025.1|409
1634310600000|2021-10-15 15:10:00|47047.6|47027.6|47080.2|47060.2|47080.2|47060.2|46985.4|46965.4|373
1634310900000|2021-10-15 15:15:00|47082.7|47062.7|47115.2|47095.2|47116.4|47096.4|47049|47029|225
1634311200000|2021-10-15 15:20:00|47112.7|47092.7|47106.4|47086.4|47132.7|47112.7|47071.5|47051.5|215
1634311500000|2021-10-15 15:25:00|47107.7|47087.7|47181.3|47161.3|47183.8|47163.8|47086.5|47066.5|327
1634311800000|2021-10-15 15:30:00|47180.1|47160.1|47122.6|47102.6|47180.2|47160.2|47122.6|47102.6|271
1634312100000|2021-10-15 15:35:00|47125.1|47105.1|47177.8|47157.8|47209|47189|47122.6|47102.6|389
1634312400000|2021-10-15 15:40:00|47176.5|47156.5|47241.5|47221.5|47255.1|47235.1|47157.7|47137.7|403
1634312700000|2021-10-15 15:45:00|47239|47219|47364|47344|47372.8|47352.8|47239|47219|755
1634313000000|2021-10-15 15:50:00|47365.3|47345.3|47340.5|47320.5|47438|47418|47335.5|47315.5|585
1634313300000|2021-10-15 15:55:00|47341.7|47321.7|47259|47239|47345.5|47325.5|47232.8|47212.8|557
1634313600000|2021-10-15 16:00:00|47261.5|47241.5|47202.9|47182.9|47261.5|47241.5|47146.7|47126.7|436
1634313900000|2021-10-15 16:05:00|47202.8|47182.8|47195.6|47175.6|47212.8|47192.8|47137.9|47117.9|372
1634314200000|2021-10-15 16:10:00|47200.6|47180.6|47230.9|47210.9|47233.4|47213.4|47162.2|47142.2|294
1634314500000|2021-10-15 16:15:00|47232.1|47212.1|47199.6|47179.6|47254.5|47234.5|47194.6|47174.6|252
1634314800000|2021-10-15 16:20:00|47197.1|47177.1|47126.8|47106.8|47210.9|47190.9|47114.4|47094.4|305
1634315100000|2021-10-15 16:25:00|47128.1|47108.1|47140.5|47120.5|47190.6|47170.6|47111.8|47091.8|475
1634315400000|2021-10-15 16:30:00|47141.8|47121.8|47105.7|47085.7|47180.5|47160.5|47105.7|47085.7|277
1634315700000|2021-10-15 16:35:00|47106.9|47086.9|47116.8|47096.8|47121.7|47101.7|47054.4|47034.4|394
1634316000000|2021-10-15 16:40:00|47118.1|47098.1|47106.8|47086.8|47145.5|47125.5|47096.8|47076.8|257
1634316300000|2021-10-15 16:45:00|47108.1|47088.1|47085.7|47065.7|47147|47127|47078.2|47058.2|346
1634316600000|2021-10-15 16:50:00|47087|47067|47084.5|47064.5|47092|47072|47053.2|47033.2|361
1634316900000|2021-10-15 16:55:00|47083.3|47063.3|47093.2|47073.2|47114.9|47094.9|47047.2|47027.2|1134
1634317200000|2021-10-15 17:00:00|47089.5|47069.5|47127|47107|47148.3|47128.3|47083.2|47063.2|467
1634317500000|2021-10-15 17:05:00|47125.8|47105.8|47090.9|47070.9|47144.5|47124.5|47090.8|47070.8|133
1634317800000|2021-10-15 17:10:00|47092.1|47072.1|47029.5|47009.5|47102.1|47082.1|46980.8|46960.8|399
1634318100000|2021-10-15 17:15:00|47032|47012|47001.9|46981.9|47035.7|47015.7|46968.2|46948.2|194
1634318400000|2021-10-15 17:20:00|46993.2|46973.2|46896.8|46876.8|47015.8|46995.8|46828.1|46808.1|488
1634318700000|2021-10-15 17:25:00|46895.5|46875.5|46940.5|46920.5|46943|46923|46870.6|46850.6|151
1634319000000|2021-10-15 17:30:00|46941.7|46921.7|46936.6|46916.6|46948.1|46928.1|46910.6|46890.6|131
1634319300000|2021-10-15 17:35:00|46937.8|46917.8|46974.2|46954.2|46975.4|46955.4|46935.4|46915.4|123
1634319600000|2021-10-15 17:40:00|46975.4|46955.4|46980.3|46960.3|46989.1|46969.1|46975.4|46955.4|82
1634319900000|2021-10-15 17:45:00|46982.8|46962.8|46979|46959|46982.8|46962.8|46951.5|46931.5|85
1634320200000|2021-10-15 17:50:00|46980.3|46960.3|46985.3|46965.3|47035.3|47015.3|46980.3|46960.3|173
1634320500000|2021-10-15 17:55:00|46984.1|46964.1|47003.9|46983.9|47016.5|46996.5|46973.9|46953.9|93
1634320800000|2021-10-15 18:00:00|47005.2|46985.2|46992.7|46972.7|47027.7|47007.7|46988.9|46968.9|135
1634321100000|2021-10-15 18:05:00|46993.9|46973.9|47093.9|47073.9|47152.6|47132.6|46975.2|46955.2|347
1634321400000|2021-10-15 18:10:00|47091.4|47071.4|46915.2|46895.2|47093.9|47073.9|46912.7|46892.7|269
1634321700000|2021-10-15 18:15:00|46914|46894|46962.6|46942.6|46962.6|46942.6|46912.7|46892.7|49
1634322000000|2021-10-15 18:20:00|46963.8|46943.8|46977.6|46957.6|46981.4|46961.4|46958.9|46938.9|46
1634322300000|2021-10-15 18:25:00|46975.1|46955.1|47010.1|46990.1|47021.3|47001.3|46966.3|46946.3|181
1634322600000|2021-10-15 18:30:00|47008.9|46988.9|46983.8|46963.8|47013.8|46993.8|46970|46950|65
1634322900000|2021-10-15 18:35:00|46986.3|46966.3|47041.3|47021.3|47041.3|47021.3|46986.3|46966.3|91
1634323200000|2021-10-15 18:40:00|47042.5|47022.5|47047.5|47027.5|47053.8|47033.8|47023.8|47003.8|46
1634323500000|2021-10-15 18:45:00|47048.8|47028.8|47038.8|47018.8|47048.8|47028.8|47027.6|47007.6|19
1634323800000|2021-10-15 18:50:00|47041.3|47021.3|47043.9|47023.9|47051.4|47031.4|47035.1|47015.1|40
1634324100000|2021-10-15 18:55:00|47046.4|47026.4|47058.7|47038.7|47075.1|47055.1|47046.4|47026.4|64
1634324400000|2021-10-15 19:00:00|47057.5|47037.5|47031.2|47011.2|47058.7|47038.7|47022.4|47002.4|75
1634324700000|2021-10-15 19:05:00|47030|47010|47028.7|47008.7|47038.7|47018.7|47022.4|47002.4|57
1634325000000|2021-10-15 19:10:00|47029.9|47009.9|47011.2|46991.2|47037.4|47017.4|46996.3|46976.3|82
1634325300000|2021-10-15 19:15:00|47012.4|46992.4|47018.8|46998.8|47030|47010|47007.4|46987.4|47
1634325600000|2021-10-15 19:20:00|47016.3|46996.3|47042.4|47022.4|47043.7|47023.7|47016.3|46996.3|27
1634325900000|2021-10-15 19:25:00|47043.7|47023.7|47075|47055|47075|47055|47043.7|47023.7|47
1634326200000|2021-10-15 19:30:00|47073.8|47053.8|47046.3|47026.3|47076.2|47056.2|47046.2|47026.2|52
1634326500000|2021-10-15 19:35:00|47047.5|47027.5|47056.2|47036.2|47058.7|47038.7|47035|47015|63
1634326800000|2021-10-15 19:40:00|47057.4|47037.4|47063.7|47043.7|47068.7|47048.7|47053.7|47033.7|23
1634327100000|2021-10-15 19:45:00|47064.9|47044.9|47061.2|47041.2|47071.2|47051.2|47052.4|47032.4|46
1634327400000|2021-10-15 19:50:00|47062.4|47042.4|47068.7|47048.7|47071.2|47051.2|47056.2|47036.2|45
1634327700000|2021-10-15 19:55:00|47066.2|47046.2|47061.1|47041.1|47076|47056|47046.1|47026.1|89
1634328000000|2021-10-15 20:00:00|47059.8|47039.8|47076.1|47056.1|47099.9|47079.9|47059.8|47039.8|87
1634328300000|2021-10-15 20:05:00|47078.6|47058.6|47092.4|47072.4|47092.4|47072.4|47078.6|47058.6|6
1634328600000|2021-10-15 20:10:00|47093.6|47073.6|47074.9|47054.9|47094.9|47074.9|47074.9|47054.9|11
1634328900000|2021-10-15 20:15:00|47073.7|47053.7|47073.5|47053.5|47074.9|47054.9|47071.1|47051.1|3
1634329200000|2021-10-15 20:20:00|47071|47051|47062.4|47042.4|47073.5|47053.5|47062.4|47042.4|28
1634329500000|2021-10-15 20:25:00|47062.3|47042.3|47044.6|47024.6|47062.3|47042.3|47044.6|47024.6|20
1634329800000|2021-10-15 20:30:00|47047.1|47027.1|47028.5|47008.5|47058.5|47038.5|47026|47006|25
1634330100000|2021-10-15 20:35:00|47029.8|47009.8|47038.5|47018.5|47038.5|47018.5|47026|47006|23
1634330400000|2021-10-15 20:40:00|47041|47021|47009.7|46989.7|47041|47021|47009.7|46989.7|29
1634330700000|2021-10-15 20:45:00|47008.5|46988.5|47007.2|46987.2|47017.2|46997.2|46994.7|46974.7|39
1634331000000|2021-10-15 20:50:00|47004.7|46984.7|46989.7|46969.7|47004.7|46984.7|46979.7|46959.7|66
1634331300000|2021-10-15 20:55:00|46990.9|46970.9|46994.6|46974.6|46994.6|46974.6|46978.4|46958.4|88
1634508000000|2021-10-17 22:00:00|47180.5|47160.5|47161.9|47141.9|47215.7|47195.7|47079.6|47059.6|237
1634508300000|2021-10-17 22:05:00|47163.2|47143.2|47305.9|47285.9|47317.1|47297.1|47134.6|47114.6|250
1634508600000|2021-10-17 22:10:00|47307.1|47287.1|47531.4|47511.4|47626.4|47606.4|47307.1|47287.1|374
1634508900000|2021-10-17 22:15:00|47530.3|47510.3|47438.7|47418.7|47530.3|47510.3|47428.9|47408.9|123
1634509200000|2021-10-17 22:20:00|47445|47425|47448.9|47428.9|47471.4|47451.4|47442.7|47422.7|92
1634509500000|2021-10-17 22:25:00|47447.5|47427.5|47428.9|47408.9|47447.5|47427.5|47419.1|47399.1|47
1634509800000|2021-10-17 22:30:00|47427.5|47407.5|47457.5|47437.5|47521.4|47501.4|47410.2|47390.2|100
1634510100000|2021-10-17 22:35:00|47460.2|47440.2|47558.8|47538.8|47566.3|47546.3|47460.2|47440.2|124
1634510400000|2021-10-17 22:40:00|47557.7|47537.7|47513.8|47493.8|47557.7|47537.7|47508.8|47488.8|40
1634510700000|2021-10-17 22:45:00|47515.2|47495.2|47514.9|47494.9|47563.8|47543.8|47499.2|47479.2|70
1634511000000|2021-10-17 22:50:00|47512.4|47492.4|47498.8|47478.8|47512.7|47492.7|47486.5|47466.5|51
1634511300000|2021-10-17 22:55:00|47497.6|47477.6|47552.4|47532.4|47579.9|47559.9|47497.6|47477.6|83
1634511600000|2021-10-17 23:00:00|47555.1|47535.1|47671.2|47651.2|47683.7|47663.7|47522.4|47502.4|157
1634511900000|2021-10-17 23:05:00|47676.7|47656.7|47646|47626|47703.5|47683.5|47627.4|47607.4|126
1634512200000|2021-10-17 23:10:00|47644.7|47624.7|47668.7|47648.7|47687.1|47667.1|47623.3|47603.3|50
1634512500000|2021-10-17 23:15:00|47667.6|47647.6|47572.1|47552.1|47668.7|47648.7|47569.6|47549.6|41
1634512800000|2021-10-17 23:20:00|47571|47551|47546|47526|47584.6|47564.6|47544.6|47524.6|50
1634513100000|2021-10-17 23:25:00|47544.6|47524.6|47567.1|47547.1|47587.1|47567.1|47544.6|47524.6|34
1634513400000|2021-10-17 23:30:00|47569.8|47549.8|47552.3|47532.3|47577.3|47557.3|47552.3|47532.3|16
1634513700000|2021-10-17 23:35:00|47553.4|47533.4|47543.4|47523.4|47555.9|47535.9|47543.4|47523.4|21
1634514000000|2021-10-17 23:40:00|47542.3|47522.3|47528.4|47508.4|47543.4|47523.4|47521.1|47501.1|37
1634514300000|2021-10-17 23:45:00|47527|47507|47477.2|47457.2|47527|47507|47467|47447|77
1634514600000|2021-10-17 23:50:00|47478.4|47458.4|47502.2|47482.2|47540.9|47520.9|47478.4|47458.4|62
1634514900000|2021-10-17 23:55:00|47496.1|47476.1|47436.1|47416.1|47496.1|47476.1|47433.3|47413.3|97
1634515200000|2021-10-18 00:00:00|47445.6|47425.6|47544.9|47524.9|47549.9|47529.9|47426|47406|213
1634515500000|2021-10-18 00:05:00|47539.9|47519.9|47504.9|47484.9|47558.5|47538.5|47499.9|47479.9|83
1634515800000|2021-10-18 00:10:00|47503.7|47483.7|47490.6|47470.6|47503.7|47483.7|47454.9|47434.9|71
1634516100000|2021-10-18 00:15:00|47493.1|47473.1|47552.1|47532.1|47555.8|47535.8|47483.7|47463.7|69
1634516400000|2021-10-18 00:20:00|47553.3|47533.3|47598.7|47578.7|47647.1|47627.1|47550.8|47530.8|110
1634516700000|2021-10-18 00:25:00|47601.2|47581.2|47608.4|47588.4|47608.5|47588.5|47569.8|47549.8|140
1634517000000|2021-10-18 00:30:00|47607.3|47587.3|47677.1|47657.1|47689.6|47669.6|47600|47580|137
1634517300000|2021-10-18 00:35:00|47673.4|47653.4|47674.3|47654.3|47679.3|47659.3|47667.1|47647.1|63
1634517600000|2021-10-18 00:40:00|47675.7|47655.7|47833|47813|47833|47813|47675.7|47655.7|278
1634517900000|2021-10-18 00:45:00|47834.3|47814.3|47776.8|47756.8|47893|47873|47773.2|47753.2|217
1634518200000|2021-10-18 00:50:00|47777.9|47757.9|47628.4|47608.4|47779.3|47759.3|47628.4|47608.4|194
1634518500000|2021-10-18 00:55:00|47627.2|47607.2|47640.6|47620.6|47692.9|47672.9|47611.1|47591.1|153
1634518800000|2021-10-18 01:00:00|47638.1|47618.1|47945.6|47925.6|47982.4|47962.4|47563.1|47543.1|958
1634519100000|2021-10-18 01:05:00|47952.9|47932.9|47734.7|47714.7|47987.2|47967.2|47701|47681|951
1634519400000|2021-10-18 01:10:00|47735.8|47715.8|47660.6|47640.6|47754.7|47734.7|47594.4|47574.4|557
1634519700000|2021-10-18 01:15:00|47657.8|47637.8|47542.8|47522.8|47657.8|47637.8|47479.2|47459.2|484
1634520000000|2021-10-18 01:20:00|47539.2|47519.2|47631.7|47611.7|47631.7|47611.7|47496.7|47476.7|363
1634520300000|2021-10-18 01:25:00|47630.5|47610.5|47380.5|47360.5|47630.5|47610.5|47378|47358|469
1634520600000|2021-10-18 01:30:00|47381.7|47361.7|47422.8|47402.8|47489.4|47469.4|47295.7|47275.7|499
1634520900000|2021-10-18 01:35:00|47416.6|47396.6|47246.6|47226.6|47416.6|47396.6|47244.1|47224.1|558
1634521200000|2021-10-18 01:40:00|47247.8|47227.8|47228|47208|47304.1|47284.1|47181.8|47161.8|523
1634521500000|2021-10-18 01:45:00|47226.6|47206.6|47245.2|47225.2|47279.1|47259.1|47161.8|47141.8|296
1634521800000|2021-10-18 01:50:00|47246.6|47226.6|47299.1|47279.1|47336.6|47316.6|47186.6|47166.6|331
1634522100000|2021-10-18 01:55:00|47300.4|47280.4|47176.8|47156.8|47300.4|47280.4|47125.4|47105.4|400
1634522400000|2021-10-18 02:00:00|47174.5|47154.5|47314|47294|47314|47294|47146.8|47126.8|452
1634522700000|2021-10-18 02:05:00|47315.4|47295.4|47404.2|47384.2|47431.5|47411.5|47314|47294|409
1634523000000|2021-10-18 02:10:00|47396.7|47376.7|47539.2|47519.2|47544.2|47524.2|47391.7|47371.7|440
1634523300000|2021-10-18 02:15:00|47536.7|47516.7|47491.7|47471.7|47536.7|47516.7|47471.7|47451.7|102
1634523600000|2021-10-18 02:20:00|47489.2|47469.2|47475.3|47455.3|47493.1|47473.1|47472.8|47452.8|34
1634523900000|2021-10-18 02:25:00|47477.8|47457.8|47485.3|47465.3|47525.1|47505.1|47474|47454|78
1634524200000|2021-10-18 02:30:00|47487.6|47467.6|47348.9|47328.9|47573.9|47553.9|47348.9|47328.9|441
1634524500000|2021-10-18 02:35:00|47346.2|47326.2|47298.9|47278.9|47361.4|47341.4|47255.3|47235.3|235
1634524800000|2021-10-18 02:40:00|47301.2|47281.2|47278.9|47258.9|47347.8|47327.8|47210|47190|275
1634525100000|2021-10-18 02:45:00|47273.9|47253.9|47429.1|47409.1|47429.1|47409.1|47261.4|47241.4|342
1634525400000|2021-10-18 02:50:00|47430.5|47410.5|47419.3|47399.3|47436.8|47416.8|47391.8|47371.8|188
1634525700000|2021-10-18 02:55:00|47416.8|47396.8|47479.3|47459.3|47484.3|47464.3|47349.3|47329.3|172
1634526000000|2021-10-18 03:00:00|47480.6|47460.6|47484.3|47464.3|47551.8|47531.8|47469.3|47449.3|241
1634526300000|2021-10-18 03:05:00|47485.6|47465.6|47514.3|47494.3|47533.1|47513.1|47462.2|47442.2|171
1634526600000|2021-10-18 03:10:00|47515.4|47495.4|47571.7|47551.7|47571.7|47551.7|47474.2|47454.2|178
1634526900000|2021-10-18 03:15:00|47573.1|47553.1|47580.6|47560.6|47580.6|47560.6|47530.6|47510.6|195
1634527200000|2021-10-18 03:20:00|47582.9|47562.9|47640.1|47620.1|47643.7|47623.7|47545.1|47525.1|190
1634527500000|2021-10-18 03:25:00|47636.5|47616.5|47595.1|47575.1|47636.5|47616.5|47545.3|47525.3|177
1634527800000|2021-10-18 03:30:00|47596.5|47576.5|47513.7|47493.7|47596.5|47576.5|47508.7|47488.7|53
1634528100000|2021-10-18 03:35:00|47516.2|47496.2|47535.1|47515.1|47540.1|47520.1|47516.2|47496.2|45
1634528400000|2021-10-18 03:40:00|47533.9|47513.9|47532.5|47512.5|47533.9|47513.9|47508.7|47488.7|32
1634528700000|2021-10-18 03:45:00|47535|47515|47516.2|47496.2|47535|47515|47506.4|47486.4|25
1634529000000|2021-10-18 03:50:00|47515|47495|47533.6|47513.6|47543.6|47523.6|47500|47480|44
1634529300000|2021-10-18 03:55:00|47532.3|47512.3|47512.5|47492.5|47532.5|47512.5|47512.5|47492.5|51
1634529600000|2021-10-18 04:00:00|47515|47495|47515|47495|47520|47500|47501.1|47481.1|47
1634529900000|2021-10-18 04:05:00|47517.5|47497.5|47536.1|47516.1|47541.1|47521.1|47516.3|47496.3|40
1634530200000|2021-10-18 04:10:00|47527.4|47507.4|47533.6|47513.6|47533.6|47513.6|47524.9|47504.9|15
1634530500000|2021-10-18 04:15:00|47532.2|47512.2|47530.8|47510.8|47543.6|47523.6|47526.1|47506.1|26
1634530800000|2021-10-18 04:20:00|47533.6|47513.6|47531.3|47511.3|47543.5|47523.5|47528.3|47508.3|24
1634531100000|2021-10-18 04:25:00|47530.1|47510.1|47519.9|47499.9|47532.4|47512.4|47518.5|47498.5|21
1634531400000|2021-10-18 04:30:00|47522.4|47502.4|47526|47506|47541|47521|47519.9|47499.9|34
1634531700000|2021-10-18 04:35:00|47524.9|47504.9|47533.5|47513.5|47533.5|47513.5|47521|47501|22
1634532000000|2021-10-18 04:40:00|47531|47511|47533.5|47513.5|47533.5|47513.5|47526|47506|19
1634532300000|2021-10-18 04:45:00|47531|47511|47535.9|47515.9|47546|47526|47529.6|47509.6|24
1634532600000|2021-10-18 04:50:00|47533.2|47513.2|47513.4|47493.4|47533.4|47513.4|47513.4|47493.4|30
1634532900000|2021-10-18 04:55:00|47509.3|47489.3|47470.9|47450.9|47509.3|47489.3|47470.9|47450.9|40
1634533200000|2021-10-18 05:00:00|47469.5|47449.5|47458.4|47438.4|47488.4|47468.4|47457|47437|78
1634533500000|2021-10-18 05:05:00|47455.9|47435.9|47463.4|47443.4|47478.4|47458.4|47455.9|47435.9|79
1634533800000|2021-10-18 05:10:00|47465.9|47445.9|47504.7|47484.7|47513.4|47493.4|47455.9|47435.9|73
1634534100000|2021-10-18 05:15:00|47503.6|47483.6|47518.3|47498.3|47538.3|47518.3|47503.4|47483.4|49
1634534400000|2021-10-18 05:20:00|47520.8|47500.8|47533.3|47513.3|47535.8|47515.8|47514.5|47494.5|46
1634534700000|2021-10-18 05:25:00|47531.1|47511.1|47523.3|47503.3|47531.1|47511.1|47509.5|47489.5|66
1634535000000|2021-10-18 05:30:00|47524.4|47504.4|47516.9|47496.9|47598.3|47578.3|47475.8|47455.8|292
1634535300000|2021-10-18 05:35:00|47521.9|47501.9|47609.6|47589.6|47626.9|47606.9|47521.9|47501.9|201
1634535600000|2021-10-18 05:40:00|47610.8|47590.8|47562.8|47542.8|47679.6|47659.6|47551.9|47531.9|265
1634535900000|2021-10-18 05:45:00|47565.5|47545.5|47535.5|47515.5|47579.1|47559.1|47504.1|47484.1|183
1634536200000|2021-10-18 05:50:00|47537.8|47517.8|47537.8|47517.8|47563.9|47543.9|47530.3|47510.3|82
1634536500000|2021-10-18 05:55:00|47539.1|47519.1|47596.4|47576.4|47598.9|47578.9|47517.7|47497.7|125
1634536800000|2021-10-18 06:00:00|47598.9|47578.9|47569.1|47549.1|47612.7|47592.7|47557.7|47537.7|180
1634537100000|2021-10-18 06:05:00|47570.2|47550.2|47554.3|47534.3|47581.6|47561.6|47506.8|47486.8|207
1634537400000|2021-10-18 06:10:00|47551.8|47531.8|47586.8|47566.8|47586.8|47566.8|47549.3|47529.3|108
1634537700000|2021-10-18 06:15:00|47584.3|47564.3|47610.4|47590.4|47610.4|47590.4|47565.6|47545.6|82
1634538000000|2021-10-18 06:20:00|47611.8|47591.8|47722.6|47702.6|47722.6|47702.6|47606.8|47586.8|262
1634538300000|2021-10-18 06:25:00|47721.3|47701.3|47720.1|47700.1|47733.8|47713.8|47668.8|47648.8|245
1634538600000|2021-10-18 06:30:00|47721.3|47701.3|47692.4|47672.4|47755.1|47735.1|47682.6|47662.6|245
1634538900000|2021-10-18 06:35:00|47695.1|47675.1|47735.1|47715.1|47744|47724|47659|47639|120
1634539200000|2021-10-18 06:40:00|47732.6|47712.6|47725.3|47705.3|47742.6|47722.6|47694.4|47674.4|168
1634539500000|2021-10-18 06:45:00|47724.2|47704.2|47748.7|47728.7|47751.2|47731.2|47669.4|47649.4|229
1634539800000|2021-10-18 06:50:00|47747.3|47727.3|47737.8|47717.8|47756.2|47736.2|47675|47655|229
1634540100000|2021-10-18 06:55:00|47738.9|47718.9|47672.1|47652.1|47739.1|47719.1|47572.1|47552.1|309
1634540400000|2021-10-18 07:00:00|47670.7|47650.7|47588.4|47568.4|47680.7|47660.7|47583.4|47563.4|206
1634540700000|2021-10-18 07:05:00|47589.8|47569.8|47437.1|47417.1|47600.9|47580.9|47431.4|47411.4|368
1634541000000|2021-10-18 07:10:00|47439.6|47419.6|47495.4|47475.4|47512|47492|47439.6|47419.6|122
1634541300000|2021-10-18 07:15:00|47494.1|47474.1|47425.4|47405.4|47502.9|47482.9|47390.4|47370.4|143
1634541600000|2021-10-18 07:20:00|47427.9|47407.9|47420.4|47400.4|47477.9|47457.9|47411.8|47391.8|193
1634541900000|2021-10-18 07:25:00|47422.9|47402.9|47419.2|47399.2|47447.9|47427.9|47374.2|47354.2|160
1634542200000|2021-10-18 07:30:00|47417.9|47397.9|47439|47419|47455.4|47435.4|47396.7|47376.7|169
1634542500000|2021-10-18 07:35:00|47437.9|47417.9|47439.2|47419.2|47445.4|47425.4|47420.3|47400.3|113
1634542800000|2021-10-18 07:40:00|47437.8|47417.8|47525.1|47505.1|47544|47524|47437.8|47417.8|215
1634543100000|2021-10-18 07:45:00|47524|47504|47446.4|47426.4|47525.1|47505.1|47430.1|47410.1|120
1634543400000|2021-10-18 07:50:00|47445.1|47425.1|47555.1|47535.1|47555.1|47535.1|47445.1|47425.1|137
1634543700000|2021-10-18 07:55:00|47560.1|47540.1|47557.5|47537.5|47583.7|47563.7|47532.5|47512.5|64
1634544000000|2021-10-18 08:00:00|47560|47540|47455|47435|47568.7|47548.7|47455|47435|212
1634544300000|2021-10-18 08:05:00|47457.3|47437.3|47562.5|47542.5|47565|47545|47457.3|47437.3|84
1634544600000|2021-10-18 08:10:00|47560|47540|47510|47490|47560|47540|47483.6|47463.6|103
1634544900000|2021-10-18 08:15:00|47503.8|47483.8|47487.2|47467.2|47524.7|47504.7|47471.1|47451.1|87
1634545200000|2021-10-18 08:20:00|47482.2|47462.2|47478.3|47458.3|47507|47487|47472|47452|82
1634545500000|2021-10-18 08:25:00|47475.8|47455.8|47488.3|47468.3|47499.7|47479.7|47460.8|47440.8|68
1634545800000|2021-10-18 08:30:00|47490.8|47470.8|47393.3|47373.3|47493.3|47473.3|47385.8|47365.8|172
1634546100000|2021-10-18 08:35:00|47400.8|47380.8|47268.8|47248.8|47401.9|47381.9|47262.2|47242.2|148
1634546400000|2021-10-18 08:40:00|47267.4|47247.4|47315.3|47295.3|47339.9|47319.9|47189.9|47169.9|275
1634546700000|2021-10-18 08:45:00|47316.5|47296.5|47316.7|47296.7|47344.2|47324.2|47305.3|47285.3|97
1634547000000|2021-10-18 08:50:00|47317.8|47297.8|47299.4|47279.4|47355.8|47335.8|47289.4|47269.4|140
1634547300000|2021-10-18 08:55:00|47294.4|47274.4|47354.4|47334.4|47359.4|47339.4|47294.4|47274.4|63
1634547600000|2021-10-18 09:00:00|47355.5|47335.5|47354.4|47334.4|47371.9|47351.9|47333|47313|76
1634547900000|2021-10-18 09:05:00|47353.3|47333.3|47300.7|47280.7|47354.4|47334.4|47282.1|47262.1|80
1634548200000|2021-10-18 09:10:00|47299.6|47279.6|47273|47253|47319.4|47299.4|47223.2|47203.2|273
1634548500000|2021-10-18 09:15:00|47270.7|47250.7|47244.3|47224.3|47275.5|47255.5|47239.3|47219.3|150
1634548800000|2021-10-18 09:20:00|47245.5|47225.5|47111.2|47091.2|47260.5|47240.5|47111.2|47091.2|235
1634549100000|2021-10-18 09:25:00|47108.7|47088.7|47128.4|47108.4|47133.4|47113.4|47031.2|47011.2|391
1634549400000|2021-10-18 09:30:00|47129.8|47109.8|47135.7|47115.7|47135.7|47115.7|47089.8|47069.8|168
1634549700000|2021-10-18 09:35:00|47134.3|47114.3|47131.8|47111.8|47142.9|47122.9|47119.3|47099.3|62
1634550000000|2021-10-18 09:40:00|47130.4|47110.4|47086.3|47066.3|47130.4|47110.4|47076.8|47056.8|180
1634550300000|2021-10-18 09:45:00|47085.1|47065.1|47143.5|47123.5|47143.5|47123.5|47083.8|47063.8|67
1634550600000|2021-10-18 09:50:00|47144.6|47124.6|47182.6|47162.6|47198.7|47178.7|47144.6|47124.6|110
1634550900000|2021-10-18 09:55:00|47181.2|47161.2|47176.2|47156.2|47181.2|47161.2|47158.7|47138.7|67
1634551200000|2021-10-18 10:00:00|47177.3|47157.3|47213.7|47193.7|47219.8|47199.8|47173.7|47153.7|68
1634551500000|2021-10-18 10:05:00|47216.2|47196.2|47213.7|47193.7|47243.7|47223.7|47211.2|47191.2|89
1634551800000|2021-10-18 10:10:00|47212.6|47192.6|47237.3|47217.3|47243.7|47223.7|47176.4|47156.4|246
1634552100000|2021-10-18 10:15:00|47234.8|47214.8|47148.9|47128.9|47234.8|47214.8|47146.4|47126.4|108
1634552400000|2021-10-18 10:20:00|47146.4|47126.4|47211.4|47191.4|47226.4|47206.4|47118.9|47098.9|159
1634552700000|2021-10-18 10:25:00|47210.2|47190.2|47248.9|47228.9|47248.9|47228.9|47193.9|47173.9|57
1634553000000|2021-10-18 10:30:00|47250|47230|47307.2|47287.2|47311.1|47291.1|47250|47230|184
1634553300000|2021-10-18 10:35:00|47308.6|47288.6|47426.7|47406.7|47454|47434|47297.2|47277.2|376
1634553600000|2021-10-18 10:40:00|47425.6|47405.6|47434.2|47414.2|47495.6|47475.6|47405.3|47385.3|228
1634553900000|2021-10-18 10:45:00|47433.1|47413.1|47411.9|47391.9|47433.1|47413.1|47346.9|47326.9|86
1634554200000|2021-10-18 10:50:00|47408.3|47388.3|47385.8|47365.8|47411.9|47391.9|47364.4|47344.4|68
1634554500000|2021-10-18 10:55:00|47383.5|47363.5|47405.8|47385.8|47442.1|47422.1|47373.5|47353.5|70
1634554800000|2021-10-18 11:00:00|47403.3|47383.3|47388|47368|47405.8|47385.8|47370.5|47350.5|56
1634555100000|2021-10-18 11:05:00|47385.5|47365.5|47369.4|47349.4|47433|47413|47366.9|47346.9|91
1634555400000|2021-10-18 11:10:00|47358.2|47338.2|47396.6|47376.6|47415.5|47395.5|47353|47333|73
1634555700000|2021-10-18 11:15:00|47391.6|47371.6|47363.2|47343.2|47398|47378|47356.8|47336.8|78
1634556000000|2021-10-18 11:20:00|47368.2|47348.2|47315.9|47295.9|47375.7|47355.7|47315.9|47295.9|149
1634556300000|2021-10-18 11:25:00|47313.2|47293.2|47286.6|47266.6|47319.8|47299.8|47270.5|47250.5|194
1634556600000|2021-10-18 11:30:00|47288|47268|47357|47337|47402|47382|47288|47268|284
1634556900000|2021-10-18 11:35:00|47359.3|47339.3|47372|47352|47399.3|47379.3|47289.3|47269.3|373
1634557200000|2021-10-18 11:40:00|47370.9|47350.9|47368.3|47348.3|47414.2|47394.2|47358.6|47338.6|149
1634557500000|2021-10-18 11:45:00|47364.5|47344.5|47304.3|47284.3|47364.5|47344.5|47285.9|47265.9|247
1634557800000|2021-10-18 11:50:00|47302.9|47282.9|47310.7|47290.7|47341.8|47321.8|47290.7|47270.7|232
1634558100000|2021-10-18 11:55:00|47309.3|47289.3|47296.8|47276.8|47332.9|47312.9|47288.1|47268.1|139
1634558400000|2021-10-18 12:00:00|47297.9|47277.9|47277.5|47257.5|47302.9|47282.9|47242.5|47222.5|280
1634558700000|2021-10-18 12:05:00|47274.7|47254.7|47331.6|47311.6|47331.6|47311.6|47262.3|47242.3|206
1634559000000|2021-10-18 12:10:00|47329.1|47309.1|47344.8|47324.8|47373.5|47353.5|47234.8|47214.8|474
1634559300000|2021-10-18 12:15:00|47346.2|47326.2|47325.4|47305.4|47390.9|47370.9|47274.3|47254.3|306
1634559600000|2021-10-18 12:20:00|47326.8|47306.8|47255.2|47235.2|47330.4|47310.4|47220.7|47200.7|223
1634559900000|2021-10-18 12:25:00|47253.8|47233.8|47142.7|47122.7|47253.8|47233.8|47102.7|47082.7|350
1634560200000|2021-10-18 12:30:00|47139|47119|47238.8|47218.8|47241.3|47221.3|47132.7|47112.7|251
1634560500000|2021-10-18 12:35:00|47236.3|47216.3|47247.4|47227.4|47273.8|47253.8|47180.1|47160.1|197
1634560800000|2021-10-18 12:40:00|47244.9|47224.9|47255.1|47235.1|47272.4|47252.4|47214.9|47194.9|167
1634561100000|2021-10-18 12:45:00|47256.2|47236.2|47308.7|47288.7|47327.6|47307.6|47247.6|47227.6|267
1634561400000|2021-10-18 12:50:00|47309.8|47289.8|47286.5|47266.5|47339|47319|47285.3|47265.3|208
1634561700000|2021-10-18 12:55:00|47287.8|47267.8|47226.4|47206.4|47299.2|47279.2|47203.9|47183.9|475
1634562000000|2021-10-18 13:00:00|47225.1|47205.1|47017.8|46997.8|47275.3|47255.3|46974.2|46954.2|1258
1634562300000|2021-10-18 13:05:00|47020.3|47000.3|47046|47026|47069.7|47049.7|46926.9|46906.9|870
1634562600000|2021-10-18 13:10:00|47044.9|47024.9|46931.3|46911.3|47044.9|47024.9|46827.9|46807.9|738
1634562900000|2021-10-18 13:15:00|46930.1|46910.1|46953.5|46933.5|46993.5|46973.5|46860.4|46840.4|506
1634563200000|2021-10-18 13:20:00|46954.6|46934.6|46986.2|46966.2|47016|46996|46917.4|46897.4|410
1634563500000|2021-10-18 13:25:00|46987.4|46967.4|47011.5|46991.5|47031|47011|46921.5|46901.5|514
1634563800000|2021-10-18 13:30:00|47004.2|46984.2|46867.3|46847.3|47010.1|46990.1|46864.8|46844.8|611
1634564100000|2021-10-18 13:35:00|46866.2|46846.2|46752.3|46732.3|46910.7|46890.7|46749.8|46729.8|759
1634564400000|2021-10-18 13:40:00|46749.8|46729.8|46753.7|46733.7|46797.6|46777.6|46704.2|46684.2|801
1634564700000|2021-10-18 13:45:00|46758.7|46738.7|46771.2|46751.2|46823.7|46803.7|46687.8|46667.8|655
1634565000000|2021-10-18 13:50:00|46773.7|46753.7|46885.4|46865.4|46920.4|46900.4|46763.7|46743.7|621
1634565300000|2021-10-18 13:55:00|46874.8|46854.8|46998.4|46978.4|47012|46992|46860.4|46840.4|581
1634565600000|2021-10-18 14:00:00|47000.9|46980.9|47020.4|47000.4|47070.4|47050.4|46954.2|46934.2|465
1634565900000|2021-10-18 14:05:00|47025.4|47005.4|47009|46989|47056.7|47036.7|46925.3|46905.3|349
1634566200000|2021-10-18 14:10:00|47005.1|46985.1|47055.8|47035.8|47060.8|47040.8|46957.6|46937.6|246
1634566500000|2021-10-18 14:15:00|47058.3|47038.3|47007.8|46987.8|47058.3|47038.3|46968.3|46948.3|277
1634566800000|2021-10-18 14:20:00|47005.6|46985.6|46981.9|46961.9|47016.7|46996.7|46916.9|46896.9|294
1634567100000|2021-10-18 14:25:00|46975.8|46955.8|46918.5|46898.5|46975.8|46955.8|46898.3|46878.3|190
1634567400000|2021-10-18 14:30:00|46922.2|46902.2|47050.3|47030.3|47055.3|47035.3|46922.2|46902.2|247
1634567700000|2021-10-18 14:35:00|47048.9|47028.9|46993|46973|47048.9|47028.9|46981.9|46961.9|280
1634568000000|2021-10-18 14:40:00|46991.9|46971.9|46958|46938|46991.9|46971.9|46916.6|46896.6|293
1634568300000|2021-10-18 14:45:00|46955.5|46935.5|46981.6|46961.6|47005.5|46985.5|46954.1|46934.1|187
1634568600000|2021-10-18 14:50:00|46980.5|46960.5|46845.7|46825.7|46980.5|46960.5|46808.2|46788.2|511
1634568900000|2021-10-18 14:55:00|46847.9|46827.9|46810.7|46790.7|46854.3|46834.3|46764.6|46744.6|451
1634569200000|2021-10-18 15:00:00|46813.2|46793.2|46782|46762|46847.1|46827.1|46775.7|46755.7|409
1634569500000|2021-10-18 15:05:00|46784.5|46764.5|46738.4|46718.4|46815.7|46795.7|46737.3|46717.3|331
1634569800000|2021-10-18 15:10:00|46740.9|46720.9|46724.8|46704.8|46747.3|46727.3|46654.8|46634.8|585
1634570100000|2021-10-18 15:15:00|46719.8|46699.8|46788.4|46768.4|46798.4|46778.4|46707|46687|413
1634570400000|2021-10-18 15:20:00|46790.6|46770.6|46752.5|46732.5|46807.2|46787.2|46729.7|46709.7|241
1634570700000|2021-10-18 15:25:00|46756.4|46736.4|46677|46657|46773.6|46753.6|46673.1|46653.1|317
1634571000000|2021-10-18 15:30:00|46675.6|46655.6|46758.3|46738.3|46767.2|46747.2|46673.3|46653.3|273
1634571300000|2021-10-18 15:35:00|46760.8|46740.8|46713.8|46693.8|46766.9|46746.9|46708.8|46688.8|169
1634571600000|2021-10-18 15:40:00|46715.2|46695.2|46834.6|46814.6|46838.2|46818.2|46713.8|46693.8|298
1634571900000|2021-10-18 15:45:00|46837.1|46817.1|46929.3|46909.3|46932.9|46912.9|46824.8|46804.8|345
1634572200000|2021-10-18 15:50:00|46930.4|46910.4|47026.3|47006.3|47031.3|47011.3|46930.4|46910.4|297
1634572500000|2021-10-18 15:55:00|47024.9|47004.9|46958.8|46938.8|47024.9|47004.9|46943.8|46923.8|185
1634572800000|2021-10-18 16:00:00|46962.6|46942.6|46947.9|46927.9|46994.9|46974.9|46937.6|46917.6|191
1634573100000|2021-10-18 16:05:00|46950.4|46930.4|46913.7|46893.7|46950.4|46930.4|46901.2|46881.2|167
1634573400000|2021-10-18 16:10:00|46916|46896|46948.7|46928.7|46966.2|46946.2|46916|46896|113
1634573700000|2021-10-18 16:15:00|46949.8|46929.8|47001.2|46981.2|47006|46986|46946|46926|213
1634574000000|2021-10-18 16:20:00|46999.8|46979.8|47000.2|46980.2|47012.9|46992.9|46981.8|46961.8|225
1634574300000|2021-10-18 16:25:00|47002.7|46982.7|47042.7|47022.7|47047.7|47027.7|46977.7|46957.7|172
1634574600000|2021-10-18 16:30:00|47045.2|47025.2|47093.8|47073.8|47101|47081|47035.2|47015.2|355
1634574900000|2021-10-18 16:35:00|47091.3|47071.3|47021.9|47001.9|47091.3|47071.3|47009.6|46989.6|226
1634575200000|2021-10-18 16:40:00|47023|47003|47034.3|47014.3|47081.6|47061.6|47020.5|47000.5|271
1634575500000|2021-10-18 16:45:00|47031.8|47011.8|47001.8|46981.8|47051.8|47031.8|47001.8|46981.8|223
1634575800000|2021-10-18 16:50:00|47004.3|46984.3|47011.3|46991.3|47023.5|47003.5|46980.2|46960.2|225
1634576100000|2021-10-18 16:55:00|47013.8|46993.8|46993.3|46973.3|47047.4|47027.4|46976.9|46956.9|1239
1634576400000|2021-10-18 17:00:00|46993|46973|47048.9|47028.9|47060.2|47040.2|46993|46973|279
1634576700000|2021-10-18 17:05:00|47047.7|47027.7|47032.7|47012.7|47061.9|47041.9|47032.7|47012.7|72
1634577000000|2021-10-18 17:10:00|47031.6|47011.6|46966.8|46946.8|47031.6|47011.6|46956|46936|277
1634577300000|2021-10-18 17:15:00|46965.5|46945.5|46951|46931|46965.5|46945.5|46940.7|46920.7|96
1634577600000|2021-10-18 17:20:00|46944.8|46924.8|46937.9|46917.9|46949.6|46929.6|46937.9|46917.9|57
1634577900000|2021-10-18 17:25:00|46935.4|46915.4|46912.6|46892.6|46940.4|46920.4|46912.6|46892.6|86
1634578200000|2021-10-18 17:30:00|46915.1|46895.1|46934.3|46914.3|46956.5|46936.5|46912.6|46892.6|103
1634578500000|2021-10-18 17:35:00|46936.8|46916.8|46950.9|46930.9|46950.9|46930.9|46936.8|46916.8|87
1634578800000|2021-10-18 17:40:00|46948.4|46928.4|46901.4|46881.4|46950.9|46930.9|46898.9|46878.9|132
1634579100000|2021-10-18 17:45:00|46903.9|46883.9|46896.9|46876.9|46916.9|46896.9|46896.9|46876.9|112
1634579400000|2021-10-18 17:50:00|46898|46878|46931.9|46911.9|46931.9|46911.9|46898|46878|52
1634579700000|2021-10-18 17:55:00|46934.4|46914.4|46921.9|46901.9|46950.5|46930.5|46911.9|46891.9|84
1634580000000|2021-10-18 18:00:00|46918|46898|46918|46898|46918|46898|46911.8|46891.8|76
1634580300000|2021-10-18 18:05:00|46921.8|46901.8|46916.8|46896.8|46929.3|46909.3|46916.8|46896.8|20
1634580600000|2021-10-18 18:10:00|46914.3|46894.3|46876.8|46856.8|46919.3|46899.3|46864.3|46844.3|120
1634580900000|2021-10-18 18:15:00|46875.7|46855.7|46889.3|46869.3|46891.8|46871.8|46874.3|46854.3|16
1634581200000|2021-10-18 18:20:00|46891.8|46871.8|46909|46889|46911.5|46891.5|46889.3|46869.3|21
1634581500000|2021-10-18 18:25:00|46911.5|46891.5|46925.4|46905.4|46939.3|46919.3|46907.9|46887.9|61
1634581800000|2021-10-18 18:30:00|46926.8|46906.8|46900.6|46880.6|46926.8|46906.8|46900.6|46880.6|48
1634582100000|2021-10-18 18:35:00|46898.1|46878.1|46887.6|46867.6|46898.1|46878.1|46880.1|46860.1|25
1634582400000|2021-10-18 18:40:00|46890.1|46870.1|46866.2|46846.2|46895.1|46875.1|46861.2|46841.2|55
1634582700000|2021-10-18 18:45:00|46867.3|46847.3|46887.3|46867.3|46887.3|46867.3|46867.3|46847.3|28
1634583000000|2021-10-18 18:50:00|46888.7|46868.7|46869.8|46849.8|46900.9|46880.9|46868.4|46848.4|35
1634583300000|2021-10-18 18:55:00|46867.3|46847.3|46840.9|46820.9|46869.8|46849.8|46833.4|46813.4|97
1634583600000|2021-10-18 19:00:00|46839.5|46819.5|46832|46812|46844.5|46824.5|46824.5|46804.5|103
1634583900000|2021-10-18 19:05:00|46829.5|46809.5|46815.6|46795.6|46830.6|46810.6|46813.1|46793.1|49
1634584200000|2021-10-18 19:10:00|46814.5|46794.5|46803.1|46783.1|46824.5|46804.5|46802|46782|58
1634584500000|2021-10-18 19:15:00|46799.4|46779.4|46821.9|46801.9|46843.3|46823.3|46794.4|46774.4|49
1634584800000|2021-10-18 19:20:00|46818.3|46798.3|46808|46788|46826.9|46806.9|46804.4|46784.4|70
1634585100000|2021-10-18 19:25:00|46811.9|46791.9|46791.9|46771.9|46814.4|46794.4|46785.5|46765.5|81
1634585400000|2021-10-18 19:30:00|46790.8|46770.8|46793|46773|46806.9|46786.9|46790.8|46770.8|46
1634585700000|2021-10-18 19:35:00|46791.9|46771.9|46791.9|46771.9|46799.4|46779.4|46784.4|46764.4|37
1634586000000|2021-10-18 19:40:00|46790.7|46770.7|46804.4|46784.4|46804.4|46784.4|46789.4|46769.4|45
1634586300000|2021-10-18 19:45:00|46804.3|46784.3|46846.8|46826.8|46846.8|46826.8|46804.3|46784.3|112
1634586600000|2021-10-18 19:50:00|46849.3|46829.3|46846|46826|46875.4|46855.4|46834.6|46814.6|85
1634586900000|2021-10-18 19:55:00|46842.3|46822.3|46848.2|46828.2|46863.2|46843.2|46833.5|46813.5|61
1634587200000|2021-10-18 20:00:00|46847.1|46827.1|46879.5|46859.5|46884.6|46864.6|46843.4|46823.4|51
1634587500000|2021-10-18 20:05:00|46878.2|46858.2|46884.3|46864.3|46887|46867|46878.2|46858.2|44
1634587800000|2021-10-18 20:10:00|46886.8|46866.8|46884.3|46864.3|46887.9|46867.9|46880.4|46860.4|22
1634588100000|2021-10-18 20:15:00|46884.2|46864.2|46881.7|46861.7|46889.2|46869.2|46880.6|46860.6|15
1634588400000|2021-10-18 20:20:00|||||||||8
1634588700000|2021-10-18 20:25:00|46885.3|46865.3|46878.1|46858.1|46889.2|46869.2|46875.3|46855.3|36
1634589000000|2021-10-18 20:30:00|46875.3|46855.3|46884.2|46864.2|46886.7|46866.7|46875.3|46855.3|27
1634589300000|2021-10-18 20:35:00|46881.7|46861.7|46884.2|46864.2|46884.2|46864.2|46871.7|46851.7|17
1634589600000|2021-10-18 20:40:00|46883|46863|46901.7|46881.7|46902.8|46882.8|46883|46863|26
1634589900000|2021-10-18 20:45:00|46902.8|46882.8|46899.1|46879.1|46904.2|46884.2|46899.1|46879.1|46
1634590200000|2021-10-18 20:50:00|46900.3|46880.3|46899.1|46879.1|46904.1|46884.1|46899.1|46879.1|18
1634590500000|2021-10-18 20:55:00|46901.9|46881.9|46894.4|46874.4|46904.1|46884.1|46889.1|46869.1|45
1634594400000|2021-10-18 22:00:00|46890.7|46870.7|46937.5|46917.5|46963.9|46943.9|46890.7|46870.7|76
1634594700000|2021-10-18 22:05:00|46936.4|46916.4|46948.6|46928.6|46948.6|46928.6|46936.4|46916.4|13
1634595000000|2021-10-18 22:10:00|46950|46930|46927.7|46907.7|46958.9|46938.9|46925|46905|30
1634595300000|2021-10-18 22:15:00|46926.6|46906.6|46880|46860|46926.6|46906.6|46880|46860|53
1634595600000|2021-10-18 22:20:00|46879.9|46859.9|46883.6|46863.6|46883.6|46863.6|46874.9|46854.9|11
1634595900000|2021-10-18 22:25:00|46883.5|46863.5|46888.5|46868.5|46888.5|46868.5|46883.5|46863.5|3
1634596200000|2021-10-18 22:30:00|46887.4|46867.4|46878.5|46858.5|46887.4|46867.4|46878.5|46858.5|6
1634596500000|2021-10-18 22:35:00|46877.4|46857.4|46872.4|46852.4|46877.4|46857.4|46872.4|46852.4|5
1634596800000|2021-10-18 22:40:00|46871.3|46851.3|46862.4|46842.4|46871.3|46851.3|46839|46819|53
1634597100000|2021-10-18 22:45:00|46863.5|46843.5|46859.9|46839.9|46868.5|46848.5|46859.9|46839.9|9
1634597400000|2021-10-18 22:50:00|46859.8|46839.8|46861.2|46841.2|46862.6|46842.6|46848.7|46828.7|15
1634597700000|2021-10-18 22:55:00|46862.6|46842.6|46865.1|46845.1|46870.1|46850.1|46862.6|46842.6|12
1634598000000|2021-10-18 23:00:00|46866.2|46846.2|46872.6|46852.6|46875.4|46855.4|46866.2|46846.2|16
1634598300000|2021-10-18 23:05:00|46874|46854|46862.6|46842.6|46874|46854|46862.6|46842.6|5
1634598600000|2021-10-18 23:10:00|46863.7|46843.7|46847.5|46827.5|46868.9|46848.9|46847.5|46827.5|10
1634598900000|2021-10-18 23:15:00|46843.9|46823.9|46851.1|46831.1|46851.1|46831.1|46838.9|46818.9|15
1634599200000|2021-10-18 23:20:00|46852.2|46832.2|46883.6|46863.6|46883.6|46863.6|46852.2|46832.2|19
1634599500000|2021-10-18 23:25:00|46884.7|46864.7|46889.7|46869.7|46902.2|46882.2|46884.7|46864.7|24
1634599800000|2021-10-18 23:30:00|46892.2|46872.2|46899.7|46879.7|46899.7|46879.7|46892.2|46872.2|2
1634600100000|2021-10-18 23:35:00|46898.6|46878.6|46883.6|46863.6|46898.6|46878.6|46883.6|46863.6|13
1634600400000|2021-10-18 23:40:00|46885|46865|46893.6|46873.6|46893.6|46873.6|46884.7|46864.7|6
1634600700000|2021-10-18 23:45:00|46896.1|46876.1|46897.4|46877.4|46897.4|46877.4|46893.5|46873.5|2
1634601000000|2021-10-18 23:50:00|46896|46876|46898.5|46878.5|46898.5|46878.5|46896|46876|9
1634601300000|2021-10-18 23:55:00|46896|46876|46901|46881|46901|46881|46896|46876|6
1634601600000|2021-10-19 00:00:00|46903.5|46883.5|46937.1|46917.1|46942.4|46922.4|46903.5|46883.5|80
1634601900000|2021-10-19 00:05:00|46938.5|46918.5|46904.6|46884.6|46938.5|46918.5|46891|46871|52
1634602200000|2021-10-19 00:10:00|46906|46886|46922.1|46902.1|46922.1|46902.1|46901|46881|17
1634602500000|2021-10-19 00:15:00|46923.5|46903.5|47020.1|47000.1|47035.1|47015.1|46923.5|46903.5|145
1634602800000|2021-10-19 00:20:00|47017.9|46997.9|47000.4|46980.4|47017.9|46997.9|46997.6|46977.6|44
1634603100000|2021-10-19 00:25:00|47006.5|46986.5|46998.4|46978.4|47006.5|46986.5|46997|46977|21
1634603400000|2021-10-19 00:30:00|47000.9|46980.9|47009.5|46989.5|47012|46992|47000.9|46980.9|34
1634603700000|2021-10-19 00:35:00|47013.4|46993.4|46953.9|46933.9|47013.4|46993.4|46950|46930|58
1634604000000|2021-10-19 00:40:00|46956.1|46936.1|46968.6|46948.6|46969.7|46949.7|46943.9|46923.9|26
1634604300000|2021-10-19 00:45:00|46969.7|46949.7|46972.2|46952.2|46975|46955|46953.6|46933.6|19
1634604600000|2021-10-19 00:50:00|46971.1|46951.1|46974.7|46954.7|46974.7|46954.7|46961.1|46941.1|26
1634604900000|2021-10-19 00:55:00|46971.4|46951.4|47019.7|46999.7|47022.2|47002.2|46950.8|46930.8|49
1634605200000|2021-10-19 01:00:00|47018.6|46998.6|47104.7|47084.7|47153.3|47133.3|46997.2|46977.2|439
1634605500000|2021-10-19 01:05:00|47102.2|47082.2|47096|47076|47185.5|47165.5|47066|47046|328
1634605800000|2021-10-19 01:10:00|47092.1|47072.1|47103.8|47083.8|47117.4|47097.4|47054.9|47034.9|166
1634606100000|2021-10-19 01:15:00|47105.2|47085.2|47193.8|47173.8|47216.6|47196.6|47091.6|47071.6|404
1634606400000|2021-10-19 01:20:00|47192.4|47172.4|47231.3|47211.3|47256.3|47236.3|47161.3|47141.3|309
1634606700000|2021-10-19 01:25:00|47228.8|47208.8|47171.3|47151.3|47251.3|47231.3|47171.3|47151.3|127
1634607000000|2021-10-19 01:30:00|47167.4|47147.4|47211.2|47191.2|47246.2|47226.2|47128.8|47108.8|188
1634607300000|2021-10-19 01:35:00|47210.1|47190.1|47286.2|47266.2|47286.2|47266.2|47206.2|47186.2|159
1634607600000|2021-10-19 01:40:00|47290.1|47270.1|47291.2|47271.2|47316.2|47296.2|47261.2|47241.2|195
1634607900000|2021-10-19 01:45:00|47292.3|47272.3|47286.2|47266.2|47336.2|47316.2|47281.2|47261.2|192
1634608200000|2021-10-19 01:50:00|47288.7|47268.7|47332.6|47312.6|47341.2|47321.2|47282.6|47262.6|275
1634608500000|2021-10-19 01:55:00|47336.2|47316.2|47379.5|47359.5|47423.4|47403.4|47336.2|47316.2|342
1634608800000|2021-10-19 02:00:00|47383.4|47363.4|47345.6|47325.6|47393.1|47373.1|47305.6|47285.6|224
1634609100000|2021-10-19 02:05:00|47346.7|47326.7|47281.7|47261.7|47370.6|47350.6|47268.1|47248.1|226
1634609400000|2021-10-19 02:10:00|47282.8|47262.8|47299.2|47279.2|47329.2|47309.2|47282.8|47262.8|115
1634609700000|2021-10-19 02:15:00|47300.3|47280.3|47299.1|47279.1|47309.2|47289.2|47295.5|47275.5|27
1634610000000|2021-10-19 02:20:00|47295.3|47275.3|47294.1|47274.1|47299.1|47279.1|47279.1|47259.1|36
1634610300000|2021-10-19 02:25:00|47292.7|47272.7|47291.3|47271.3|47304.1|47284.1|47284.1|47264.1|31
1634610600000|2021-10-19 02:30:00|47292.7|47272.7|47329.1|47309.1|47379.1|47359.1|47288|47268|204
1634610900000|2021-10-19 02:35:00|47334.1|47314.1|47264.1|47244.1|47359.1|47339.1|47264.1|47244.1|120
1634611200000|2021-10-19 02:40:00|47262.7|47242.7|47255.2|47235.2|47290.5|47270.5|47243|47223|146
1634611500000|2021-10-19 02:45:00|47254.1|47234.1|47318.8|47298.8|47318.8|47298.8|47254.1|47234.1|105
1634611800000|2021-10-19 02:50:00|47317.7|47297.7|47294|47274|47351.5|47331.5|47290.4|47270.4|78
1634612100000|2021-10-19 02:55:00|47290.1|47270.1|47224|47204|47299|47279|47224|47204|164
1634612400000|2021-10-19 03:00:00|47222.9|47202.9|47270.4|47250.4|47312.9|47292.9|47189.6|47169.6|264
1634612700000|2021-10-19 03:05:00|47271.8|47251.8|47264.3|47244.3|47292.6|47272.6|47229|47209|76
1634613000000|2021-10-19 03:10:00|47261.8|47241.8|47284|47264|47291.8|47271.8|47244.3|47224.3|60
1634613300000|2021-10-19 03:15:00|47285.4|47265.4|47281.7|47261.7|47312.8|47292.8|47260.3|47240.3|91
1634613600000|2021-10-19 03:20:00|47279.2|47259.2|47278.9|47258.9|47310.1|47290.1|47251.4|47231.4|126
1634613900000|2021-10-19 03:25:00|47272.8|47252.8|47210.3|47190.3|47298.9|47278.9|47210.3|47190.3|97
1634614200000|2021-10-19 03:30:00|47209.2|47189.2|47235|47215|47257.5|47237.5|47205.3|47185.3|79
1634614500000|2021-10-19 03:35:00|47233.9|47213.9|47273.9|47253.9|47275.3|47255.3|47227.8|47207.8|61
1634614800000|2021-10-19 03:40:00|47275.3|47255.3|47281.4|47261.4|47288.9|47268.9|47268.9|47248.9|32
1634615100000|2021-10-19 03:45:00|47278.9|47258.9|47293.8|47273.8|47301.4|47281.4|47278.9|47258.9|38
1634615400000|2021-10-19 03:50:00|47295.2|47275.2|47283.8|47263.8|47297.7|47277.7|47278.8|47258.8|24
1634615700000|2021-10-19 03:55:00|47288.8|47268.8|47286.3|47266.3|47291.3|47271.3|47286.3|47266.3|8
1634616000000|2021-10-19 04:00:00|47287.7|47267.7|47317.7|47297.7|47318.8|47298.8|47287.7|47267.7|45
1634616300000|2021-10-19 04:05:00|47319.9|47299.9|47310.2|47290.2|47322.4|47302.4|47305.2|47285.2|33
1634616600000|2021-10-19 04:10:00|47311.6|47291.6|47335.2|47315.2|47338.8|47318.8|47307.7|47287.7|45
1634616900000|2021-10-19 04:15:00|47337.7|47317.7|47328.7|47308.7|47359.9|47339.9|47328.7|47308.7|46
1634617200000|2021-10-19 04:20:00|47333.7|47313.7|47346.2|47326.2|47346.2|47326.2|47331.2|47311.2|12
1634617500000|2021-10-19 04:25:00|47343.7|47323.7|47390.9|47370.9|47390.9|47370.9|47341.2|47321.2|58
1634617800000|2021-10-19 04:30:00|47392|47372|47378.7|47358.7|47402.3|47382.3|47374.8|47354.8|59
1634618100000|2021-10-19 04:35:00|47376.2|47356.2|47324.8|47304.8|47381.2|47361.2|47321.2|47301.2|45
1634618400000|2021-10-19 04:40:00|47328.7|47308.7|47338.7|47318.7|47338.7|47318.7|47310.1|47290.1|43
1634618700000|2021-10-19 04:45:00|47341.2|47321.2|47332.3|47312.3|47343.7|47323.7|47323.7|47303.7|20
1634619000000|2021-10-19 04:50:00|47333.6|47313.6|47318.6|47298.6|47333.6|47313.6|47313.6|47293.6|35
1634619300000|2021-10-19 04:55:00|47317.2|47297.2|47323.6|47303.6|47333.6|47313.6|47317.2|47297.2|17
1634619600000|2021-10-19 05:00:00|47322.2|47302.2|47323.6|47303.6|47333.6|47313.6|47313.6|47293.6|30
1634619900000|2021-10-19 05:05:00|47326.1|47306.1|47348.6|47328.6|47351.1|47331.1|47326.1|47306.1|24
1634620200000|2021-10-19 05:10:00|47349.7|47329.7|47332.5|47312.5|47354.7|47334.7|47332.5|47312.5|43
1634620500000|2021-10-19 05:15:00|47333.6|47313.6|47391|47371|47391.1|47371.1|47333.6|47313.6|64
1634620800000|2021-10-19 05:20:00|47388.5|47368.5|47423.5|47403.5|47433.5|47413.5|47378.5|47358.5|114
1634621100000|2021-10-19 05:25:00|47424.6|47404.6|47433.5|47413.5|47434.6|47414.6|47408.5|47388.5|72
1634621400000|2021-10-19 05:30:00|47431|47411|47373.5|47353.5|47497.1|47477.1|47368.5|47348.5|415
1634621700000|2021-10-19 05:35:00|47374.6|47354.6|47383.5|47363.5|47443.5|47423.5|47333.5|47313.5|215
1634622000000|2021-10-19 05:40:00|47384.6|47364.6|47488.5|47468.5|47492.4|47472.4|47363.5|47343.5|190
1634622300000|2021-10-19 05:45:00|47487.4|47467.4|47544.8|47524.8|47569.9|47549.9|47481|47461|322
1634622600000|2021-10-19 05:50:00|47541.2|47521.2|47554.8|47534.8|47564.8|47544.8|47486.2|47466.2|188
1634622900000|2021-10-19 05:55:00|47558.4|47538.4|47592.3|47572.3|47592.3|47572.3|47533.7|47513.7|251
1634623200000|2021-10-19 06:00:00|47593.4|47573.4|47626.2|47606.2|47626.2|47606.2|47518.7|47498.7|302
1634623500000|2021-10-19 06:05:00|47624.8|47604.8|47590.9|47570.9|47626.2|47606.2|47533.7|47513.7|218
1634623800000|2021-10-19 06:10:00|47592.3|47572.3|47679.8|47659.8|47694.8|47674.8|47592.3|47572.3|382
1634624100000|2021-10-19 06:15:00|47674.8|47654.8|47764.7|47744.7|47774.7|47754.7|47636.2|47616.2|369
1634624400000|2021-10-19 06:20:00|47766.1|47746.1|47827.2|47807.2|47906.1|47886.1|47764.7|47744.7|485
1634624700000|2021-10-19 06:25:00|47830.8|47810.8|47810.8|47790.8|47859.7|47839.7|47803.3|47783.3|204
1634625000000|2021-10-19 06:30:00|47808.3|47788.3|47851.9|47831.9|47864.4|47844.4|47768.3|47748.3|242
1634625300000|2021-10-19 06:35:00|47850.5|47830.5|47685.5|47665.5|47850.5|47830.5|47685.5|47665.5|233
1634625600000|2021-10-19 06:40:00|47686.6|47666.6|47660.5|47640.5|47695.5|47675.5|47620.5|47600.5|223
1634625900000|2021-10-19 06:45:00|47659.4|47639.4|47644.1|47624.1|47710.5|47690.5|47644.1|47624.1|200
1634626200000|2021-10-19 06:50:00|47643|47623|47680.4|47660.4|47684|47664|47584.1|47564.1|262
1634626500000|2021-10-19 06:55:00|47679|47659|47585.4|47565.4|47692.6|47672.6|47580.4|47560.4|293
1634626800000|2021-10-19 07:00:00|47579.6|47559.6|47691.5|47671.5|47704|47684|47549|47529|250
1634627100000|2021-10-19 07:05:00|47692.6|47672.6|47635.1|47615.1|47711.5|47691.5|47634|47614|207
1634627400000|2021-10-19 07:10:00|47636.5|47616.5|47650.4|47630.4|47679|47659|47633.7|47613.7|117
1634627700000|2021-10-19 07:15:00|47651.5|47631.5|47670.4|47650.4|47725.4|47705.4|47630.4|47610.4|199
1634628000000|2021-10-19 07:20:00|47672.9|47652.9|47588.9|47568.9|47690.4|47670.4|47582.8|47562.8|200
1634628300000|2021-10-19 07:25:00|47590.3|47570.3|47553.9|47533.9|47622.8|47602.8|47513.9|47493.9|414
1634628600000|2021-10-19 07:30:00|47555.3|47535.3|47417.2|47397.2|47567.8|47547.8|47393.9|47373.9|356
1634628900000|2021-10-19 07:35:00|47420|47400|47428.9|47408.9|47437.5|47417.5|47372.5|47352.5|212
1634629200000|2021-10-19 07:40:00|47426.7|47406.7|47482.5|47462.5|47495|47475|47382.5|47362.5|287
1634629500000|2021-10-19 07:45:00|47483.9|47463.9|47485.3|47465.3|47528.6|47508.6|47462.5|47442.5|174
1634629800000|2021-10-19 07:50:00|47486.7|47466.7|47515|47495|47525|47505|47486.4|47466.4|115
1634630100000|2021-10-19 07:55:00|47514.9|47494.9|47479.9|47459.9|47533.8|47513.8|47442.4|47422.4|177
1634630400000|2021-10-19 08:00:00|47478.5|47458.5|47576|47556|47578.5|47558.5|47469.9|47449.9|205
1634630700000|2021-10-19 08:05:00|47578.5|47558.5|47564.9|47544.9|47654.6|47634.6|47562.4|47542.4|287
1634631000000|2021-10-19 08:10:00|47563.5|47543.5|47572.1|47552.1|47595.7|47575.7|47554.6|47534.6|85
1634631300000|2021-10-19 08:15:00|47574.6|47554.6|47522.1|47502.1|47597.1|47577.1|47519.6|47499.6|87
1634631600000|2021-10-19 08:20:00|47519.6|47499.6|47496.8|47476.8|47529.6|47509.6|47468.5|47448.5|194
1634631900000|2021-10-19 08:25:00|47495.7|47475.7|47529.5|47509.5|47529.5|47509.5|47472.1|47452.1|57
1634632200000|2021-10-19 08:30:00|47528.4|47508.4|47551.7|47531.7|47554.2|47534.2|47508.1|47488.1|107
1634632500000|2021-10-19 08:35:00|47555.3|47535.3|47556.7|47536.7|47576.7|47556.7|47534.2|47514.2|88
1634632800000|2021-10-19 08:40:00|47555.6|47535.6|47580.3|47560.3|47580.3|47560.3|47529.2|47509.2|90
1634633100000|2021-10-19 08:45:00|47576.7|47556.7|47571.7|47551.7|47603.1|47583.1|47535.6|47515.6|175
1634633400000|2021-10-19 08:50:00|47574.2|47554.2|47584.2|47564.2|47606.7|47586.7|47570.6|47550.6|53
1634633700000|2021-10-19 08:55:00|47586.4|47566.4|47632.7|47612.7|47632.7|47612.7|47573|47553|60
1634634000000|2021-10-19 09:00:00|47631.6|47611.6|47621.6|47601.6|47646.6|47626.6|47616.6|47596.6|72
1634634300000|2021-10-19 09:05:00|47624.1|47604.1|47617.2|47597.2|47631.9|47611.9|47610.8|47590.8|69
1634634600000|2021-10-19 09:10:00|47618.3|47598.3|47599.4|47579.4|47628.6|47608.6|47594.4|47574.4|49
1634634900000|2021-10-19 09:15:00|47598.3|47578.3|47566.9|47546.9|47598.3|47578.3|47543.3|47523.3|89
1634635200000|2021-10-19 09:20:00|47568|47548|47516.8|47496.8|47573.3|47553.3|47494.4|47474.4|87
1634635500000|2021-10-19 09:25:00|47519.3|47499.3|47541.5|47521.5|47545.5|47525.5|47519.3|47499.3|51
1634635800000|2021-10-19 09:30:00|47542.6|47522.6|47567.9|47547.9|47581.8|47561.8|47542.6|47522.6|83
1634636100000|2021-10-19 09:35:00|47569.3|47549.3|47564.3|47544.3|47577.9|47557.9|47554.3|47534.3|59
1634636400000|2021-10-19 09:40:00|47559.3|47539.3|47569.3|47549.3|47573.2|47553.2|47549.3|47529.3|20
1634636700000|2021-10-19 09:45:00|47567.9|47547.9|47551.8|47531.8|47569.3|47549.3|47550.4|47530.4|30
1634637000000|2021-10-19 09:50:00|47550.4|47530.4|47554.2|47534.2|47593.2|47573.2|47540.4|47520.4|74
1634637300000|2021-10-19 09:55:00|47545.6|47525.6|47534.2|47514.2|47549.2|47529.2|47526.4|47506.4|92
1634637600000|2021-10-19 10:00:00|47532.8|47512.8|47522|47502|47555.3|47535.3|47506.7|47486.7|96
1634637900000|2021-10-19 10:05:00|47519.2|47499.2|47617.8|47597.8|47617.8|47597.8|47518.1|47498.1|182
1634638200000|2021-10-19 10:10:00|47619.2|47599.2|47594.2|47574.2|47619.2|47599.2|47589.2|47569.2|87
1634638500000|2021-10-19 10:15:00|47596.7|47576.7|47589.2|47569.2|47624.2|47604.2|47589.2|47569.2|80
1634638800000|2021-10-19 10:20:00|47586.7|47566.7|47609.1|47589.1|47609.1|47589.1|47584.2|47564.2|52
1634639100000|2021-10-19 10:25:00|47606.6|47586.6|47639.1|47619.1|47660.2|47640.2|47606.6|47586.6|100
1634639400000|2021-10-19 10:30:00|47634.1|47614.1|47599.1|47579.1|47649.1|47629.1|47584.1|47564.1|54
1634639700000|2021-10-19 10:35:00|47601.6|47581.6|47571.6|47551.6|47605.2|47585.2|47567.7|47547.7|41
1634640000000|2021-10-19 10:40:00|47574.1|47554.1|47575.2|47555.2|47580.5|47560.5|47569.1|47549.1|47
1634640300000|2021-10-19 10:45:00|47576.6|47556.6|47577.7|47557.7|47579.1|47559.1|47564.1|47544.1|35
1634640600000|2021-10-19 10:50:00|47576.6|47556.6|47629|47609|47632.6|47612.6|47576.6|47556.6|52
1634640900000|2021-10-19 10:55:00|47627.6|47607.6|47610.1|47590.1|47634|47614|47610.1|47590.1|87
1634641200000|2021-10-19 11:00:00|47611.2|47591.2|47518.4|47498.4|47612.6|47592.6|47488.2|47468.2|220
1634641500000|2021-10-19 11:05:00|47523.4|47503.4|47526.2|47506.2|47528.4|47508.4|47486.5|47466.5|122
1634641800000|2021-10-19 11:10:00|47527.6|47507.6|47529|47509|47554|47534|47512.6|47492.6|90
1634642100000|2021-10-19 11:15:00|47526.5|47506.5|47516.7|47496.7|47526.5|47506.5|47490.4|47470.4|84
1634642400000|2021-10-19 11:20:00|47517.9|47497.9|47449.2|47429.2|47526.7|47506.7|47446.7|47426.7|159
1634642700000|2021-10-19 11:25:00|47450.6|47430.6|47460|47440|47510.3|47490.3|47435.6|47415.6|151
1634643000000|2021-10-19 11:30:00|47468.6|47448.6|47461.1|47441.1|47526.1|47506.1|47412.5|47392.5|312
1634643300000|2021-10-19 11:35:00|47458.6|47438.6|47464.7|47444.7|47473.6|47453.6|47414.7|47394.7|293
1634643600000|2021-10-19 11:40:00|47466.4|47446.4|47460|47440|47496.1|47476.1|47450|47430|154
1634643900000|2021-10-19 11:45:00|47461.1|47441.1|47439.9|47419.9|47461.1|47441.1|47415|47395|112
1634644200000|2021-10-19 11:50:00|47438.5|47418.5|47530.2|47510.2|47536.3|47516.3|47438.5|47418.5|266
1634644500000|2021-10-19 11:55:00|47531.6|47511.6|47507.7|47487.7|47531.6|47511.6|47491.3|47471.3|89
1634644800000|2021-10-19 12:00:00|47508.8|47488.8|47503.6|47483.6|47560.2|47540.2|47483.6|47463.6|293
1634645100000|2021-10-19 12:05:00|47507.2|47487.2|47464.2|47444.2|47515.8|47495.8|47455.6|47435.6|219
1634645400000|2021-10-19 12:10:00|47467|47447|47548.9|47528.9|47564.2|47544.2|47410.6|47390.6|364
1634645700000|2021-10-19 12:15:00|47550|47530|47507.7|47487.7|47550|47530|47492.8|47472.8|234
1634646000000|2021-10-19 12:20:00|47508.8|47488.8|47498.5|47478.5|47521.3|47501.3|47483.8|47463.8|143
1634646300000|2021-10-19 12:25:00|47499.6|47479.6|47470.5|47450.5|47582.1|47562.1|47466.9|47446.9|411
1634646600000|2021-10-19 12:30:00|47468|47448|47415.5|47395.5|47485.5|47465.5|47404.4|47384.4|407
1634646900000|2021-10-19 12:35:00|47416.6|47396.6|47404.4|47384.4|47444.1|47424.1|47404.4|47384.4|285
1634647200000|2021-10-19 12:40:00|47409.4|47389.4|47391.6|47371.6|47432.2|47412.2|47281.6|47261.6|474
1634647500000|2021-10-19 12:45:00|47385.5|47365.5|47441.6|47421.6|47441.9|47421.9|47368|47348|344
1634647800000|2021-10-19 12:50:00|47440.1|47420.1|47434|47414|47440.1|47420.1|47390.4|47370.4|220
1634648100000|2021-10-19 12:55:00|47435.4|47415.4|47486.2|47466.2|47517.6|47497.6|47430.4|47410.4|407
1634648400000|2021-10-19 13:00:00|47489.8|47469.8|47429.8|47409.8|47506.2|47486.2|47195.9|47175.9|1231
1634648700000|2021-10-19 13:05:00|47432.3|47412.3|47285.9|47265.9|47433.4|47413.4|47259.8|47239.8|468
1634649000000|2021-10-19 13:10:00|47287|47267|47185.7|47165.7|47298.4|47278.4|47144.8|47124.8|623
1634649300000|2021-10-19 13:15:00|47190.4|47170.4|46850.8|46830.8|47261.8|47241.8|46840.1|46820.1|1251
1634649600000|2021-10-19 13:20:00|46848.3|46828.3|46545|46525|46983|46963|46456.1|46436.1|2267
1634649900000|2021-10-19 13:25:00|46547.2|46527.2|46819.1|46799.1|46839.1|46819.1|46547.2|46527.2|1489
1634650200000|2021-10-19 13:30:00|46816.6|46796.6|46959.1|46939.1|46959.1|46939.1|46742.7|46722.7|964
1634650500000|2021-10-19 13:35:00|46951.9|46931.9|46894.1|46874.1|46951.9|46931.9|46884.1|46864.1|672
1634650800000|2021-10-19 13:40:00|46891.9|46871.9|46681.6|46661.6|46929.1|46909.1|46681.6|46661.6|860
1634651100000|2021-10-19 13:45:00|46671.6|46651.6|46620.1|46600.1|46773.7|46753.7|46606.5|46586.5|1420
1634651400000|2021-10-19 13:50:00|46622.3|46602.3|46706.5|46686.5|46706.5|46686.5|46543.7|46523.7|701
1634651700000|2021-10-19 13:55:00|46709|46689|46820.1|46800.1|46854|46834|46694|46674|547
1634652000000|2021-10-19 14:00:00|46817.9|46797.9|46888.7|46868.7|46911.2|46891.2|46791.5|46771.5|565
1634652300000|2021-10-19 14:05:00|46885.9|46865.9|46881.2|46861.2|46954.8|46934.8|46858.7|46838.7|611
1634652600000|2021-10-19 14:10:00|46877.3|46857.3|46834.7|46814.7|46877.3|46857.3|46814.8|46794.8|421
1634652900000|2021-10-19 14:15:00|46835.8|46815.8|46978.5|46958.5|47011.3|46991.3|46833.3|46813.3|702
1634653200000|2021-10-19 14:20:00|46976.3|46956.3|46935.7|46915.7|46976.3|46956.3|46894.3|46874.3|550
1634653500000|2021-10-19 14:25:00|46933.2|46913.2|46930.7|46910.7|46958.2|46938.2|46904.3|46884.3|386
1634653800000|2021-10-19 14:30:00|46929.3|46909.3|46779.9|46759.9|46929.3|46909.3|46753.5|46733.5|498
1634654100000|2021-10-19 14:35:00|46786|46766|46857.3|46837.3|46864.8|46844.8|46732.4|46712.4|249
1634654400000|2021-10-19 14:40:00|46856.2|46836.2|46758.2|46738.2|46884.8|46864.8|46741.8|46721.8|284
1634654700000|2021-10-19 14:45:00|46754.3|46734.3|46887.6|46867.6|46887.6|46867.6|46751.8|46731.8|287
1634655000000|2021-10-19 14:50:00|46886.5|46866.5|46894|46874|46929.8|46909.8|46847.6|46827.6|279
1634655300000|2021-10-19 14:55:00|46891.5|46871.5|46862|46842|46955.6|46935.6|46854.5|46834.5|427
1634655600000|2021-10-19 15:00:00|46860.9|46840.9|46807.6|46787.6|46907|46887|46807.6|46787.6|322
1634655900000|2021-10-19 15:05:00|46808.7|46788.7|46826.8|46806.8|46861.1|46841.1|46781.5|46761.5|299
1634656200000|2021-10-19 15:10:00|46825.4|46805.4|46855.3|46835.3|46866.7|46846.7|46808.9|46788.9|242
1634656500000|2021-10-19 15:15:00|46853.9|46833.9|46910|46890|46915|46895|46853.9|46833.9|210
1634656800000|2021-10-19 15:20:00|46908.6|46888.6|46913.3|46893.3|46922.2|46902.2|46833.9|46813.9|287
1634657100000|2021-10-19 15:25:00|46914.4|46894.4|46901.5|46881.5|46914.4|46894.4|46855.8|46835.8|242
1634657400000|2021-10-19 15:30:00|46904.8|46884.8|46914.8|46894.8|46931.2|46911.2|46866.2|46846.2|280
1634657700000|2021-10-19 15:35:00|46916.2|46896.2|46899.3|46879.3|46958.7|46938.7|46889|46869|290
1634658000000|2021-10-19 15:40:00|46902.9|46882.9|46941.2|46921.2|46941.2|46921.2|46902.9|46882.9|269
1634658300000|2021-10-19 15:45:00|46942.6|46922.6|46879.8|46859.8|46951.2|46931.2|46828.7|46808.7|308
1634658600000|2021-10-19 15:50:00|46871.5|46851.5|46898|46878|46930.5|46910.5|46861.2|46841.2|354
1634658900000|2021-10-19 15:55:00|46891.9|46871.9|46856.1|46836.1|46894.4|46874.4|46853.6|46833.6|165
1634659200000|2021-10-19 16:00:00|46861.1|46841.1|46817.5|46797.5|46881.4|46861.4|46807.8|46787.8|199
1634659500000|2021-10-19 16:05:00|46818.9|46798.9|46858.1|46838.1|46862|46842|46818.9|46798.9|141
1634659800000|2021-10-19 16:10:00|46859.5|46839.5|46835.9|46815.9|46865.3|46845.3|46833.1|46813.1|222
1634660100000|2021-10-19 16:15:00|46834.5|46814.5|46762.3|46742.3|46844.8|46824.8|46739.8|46719.8|205
1634660400000|2021-10-19 16:20:00|46764.8|46744.8|46767.3|46747.3|46809.8|46789.8|46755.9|46735.9|210
1634660700000|2021-10-19 16:25:00|46769.5|46749.5|46785.1|46765.1|46803.4|46783.4|46769.5|46749.5|122
1634661000000|2021-10-19 16:30:00|46787.6|46767.6|46757.6|46737.6|46787.6|46767.6|46746.8|46726.8|230
1634661300000|2021-10-19 16:35:00|46755.1|46735.1|46781.1|46761.1|46803.6|46783.6|46742.6|46722.6|218
1634661600000|2021-10-19 16:40:00|46782.5|46762.5|46768.9|46748.9|46790|46770|46746.4|46726.4|158
1634661900000|2021-10-19 16:45:00|46770|46750|46748.6|46728.6|46795|46775|46717.5|46697.5|278
1634662200000|2021-10-19 16:50:00|46751.1|46731.1|46730.8|46710.8|46765.8|46745.8|46724.4|46704.4|263
1634662500000|2021-10-19 16:55:00|46729.4|46709.4|46777.5|46757.5|46810.4|46790.4|46699.4|46679.4|1154
1634662800000|2021-10-19 17:00:00|46775|46755|46755.1|46735.1|46810.1|46790.1|46754.7|46734.7|370
1634663100000|2021-10-19 17:05:00|46758.7|46738.7|46758.4|46738.4|46763.7|46743.7|46713.7|46693.7|131
1634663400000|2021-10-19 17:10:00|46759.8|46739.8|46741.5|46721.5|46771.2|46751.2|46729|46709|78
1634663700000|2021-10-19 17:15:00|46740.1|46720.1|46765.1|46745.1|46777.6|46757.6|46738.7|46718.7|58
1634664000000|2021-10-19 17:20:00|46767.6|46747.6|46753.9|46733.9|46767.6|46747.6|46728.6|46708.6|70
1634664300000|2021-10-19 17:25:00|46752.5|46732.5|46750|46730|46755|46735|46731.1|46711.1|40
1634664600000|2021-10-19 17:30:00|46751.4|46731.4|46746.4|46726.4|46771.1|46751.1|46741.7|46721.7|87
1634664900000|2021-10-19 17:35:00|46747.8|46727.8|46722.8|46702.8|46751.7|46731.7|46722.8|46702.8|74
1634665200000|2021-10-19 17:40:00|46720.3|46700.3|46724.2|46704.2|46730.3|46710.3|46711.4|46691.4|47
1634665500000|2021-10-19 17:45:00|46723.1|46703.1|46735.3|46715.3|46735.3|46715.3|46715.3|46695.3|59
1634665800000|2021-10-19 17:50:00|46737.8|46717.8|46729.1|46709.1|46761.3|46741.3|46726.3|46706.3|84
1634666100000|2021-10-19 17:55:00|46727.7|46707.7|46730.2|46710.2|46745.2|46725.2|46717.7|46697.7|86
1634666400000|2021-10-19 18:00:00|46731.3|46711.3|46724.9|46704.9|46739.9|46719.9|46724.9|46704.9|31
1634666700000|2021-10-19 18:05:00|46723.5|46703.5|46728.8|46708.8|46731.3|46711.3|46719.9|46699.9|16
1634667000000|2021-10-19 18:10:00|46733.8|46713.8|46763.8|46743.8|46763.8|46743.8|46733.8|46713.8|39
1634667300000|2021-10-19 18:15:00|46761.3|46741.3|46761.2|46741.2|46763.8|46743.8|46756.3|46736.3|31
1634667600000|2021-10-19 18:20:00|46760.2|46740.2|46735.9|46715.9|46762.3|46742.3|46734.8|46714.8|38
1634667900000|2021-10-19 18:25:00|46737.3|46717.3|46731.2|46711.2|46739.8|46719.8|46727.3|46707.3|43
1634668200000|2021-10-19 18:30:00|46730.1|46710.1|46696.8|46676.8|46730.1|46710.1|46683.2|46663.2|85
1634668500000|2021-10-19 18:35:00|46698.2|46678.2|46684.3|46664.3|46706.8|46686.8|46676.8|46656.8|65
1634668800000|2021-10-19 18:40:00|46686.8|46666.8|46674|46654|46694.3|46674.3|46661.5|46641.5|84
1634669100000|2021-10-19 18:45:00|46671.5|46651.5|46648.8|46628.8|46672.9|46652.9|46648.8|46628.8|143
1634669400000|2021-10-19 18:50:00|46649.9|46629.9|46663.8|46643.8|46667.4|46647.4|46649.9|46629.9|42
1634669700000|2021-10-19 18:55:00|46662.4|46642.4|46663.1|46643.1|46663.1|46643.1|46633.5|46613.5|153
1634670000000|2021-10-19 19:00:00|46665.6|46645.6|46678|46658|46678.4|46658.4|46664.5|46644.5|110
1634670300000|2021-10-19 19:05:00|46676.6|46656.6|46659.4|46639.4|46682.7|46662.7|46659.4|46639.4|56
1634670600000|2021-10-19 19:10:00|46658|46638|46655.8|46635.8|46658|46638|46649|46629|41
1634670900000|2021-10-19 19:15:00|46656.9|46636.9|46639.3|46619.3|46671.8|46651.8|46635.4|46615.4|162
1634671200000|2021-10-19 19:20:00|46640.4|46620.4|46643.2|46623.2|46644.3|46624.3|46625.7|46605.7|89
1634671500000|2021-10-19 19:25:00|46641|46621|46642.4|46622.4|46646|46626|46613.5|46593.5|98
1634671800000|2021-10-19 19:30:00|46641.3|46621.3|46593.5|46573.5|46641.3|46621.3|46591.3|46571.3|134
1634672100000|2021-10-19 19:35:00|46592.1|46572.1|46595.9|46575.9|46618.4|46598.4|46589.9|46569.9|158
1634672400000|2021-10-19 19:40:00|46593.7|46573.7|46593.7|46573.7|46594.4|46574.4|46569.8|46549.8|121
1634672700000|2021-10-19 19:45:00|46594.7|46574.7|46599.7|46579.7|46614.7|46594.7|46594.7|46574.7|82
1634673000000|2021-10-19 19:50:00|46600.8|46580.8|46630.8|46610.8|46635.8|46615.8|46599.7|46579.7|37
1634673300000|2021-10-19 19:55:00|46631.9|46611.9|46622.2|46602.2|46638.3|46618.3|46612.2|46592.2|74
1634673600000|2021-10-19 20:00:00|46624.7|46604.7|46642.2|46622.2|46642.2|46622.2|46622.2|46602.2|40
1634673900000|2021-10-19 20:05:00|46643.3|46623.3|46643.3|46623.3|46649.4|46629.4|46636.9|46616.9|41
1634674200000|2021-10-19 20:10:00|46645.8|46625.8|46633.2|46613.2|46645.8|46625.8|46620.8|46600.8|40
1634674500000|2021-10-19 20:15:00|46635.4|46615.4|46640.7|46620.7|46644.3|46624.3|46635.4|46615.4|22
1634674800000|2021-10-19 20:20:00|46639.3|46619.3|46625.7|46605.7|46640.7|46620.7|46625.7|46605.7|21
1634675100000|2021-10-19 20:25:00|46621|46601|46626.5|46606.5|46626.8|46606.8|46615.7|46595.7|29
1634675400000|2021-10-19 20:30:00|46627.9|46607.9|46620.7|46600.7|46629.3|46609.3|46619.6|46599.6|12
1634675700000|2021-10-19 20:35:00|46623.5|46603.5|46616.8|46596.8|46624.6|46604.6|46616.8|46596.8|18
1634676000000|2021-10-19 20:40:00|46615.7|46595.7|46608.1|46588.1|46615.7|46595.7|46600.7|46580.7|45
1634676300000|2021-10-19 20:45:00|46604.6|46584.6|46561.4|46541.4|46604.6|46584.6|46560.3|46540.3|88
1634676600000|2021-10-19 20:50:00|46558.9|46538.9|46595.3|46575.3|46597.8|46577.8|46555.6|46535.6|53
1634676900000|2021-10-19 20:55:00|46593.9|46573.9|46625.3|46605.3|46627.8|46607.8|46587.8|46567.8|73
1634680800000|2021-10-19 22:00:00|46527.2|46507.2|46632.6|46612.6|46636.2|46616.2|46527.2|46507.2|49
1634681100000|2021-10-19 22:05:00|46634|46614|46645.1|46625.1|46648.7|46628.7|46634|46614|49
1634681400000|2021-10-19 22:10:00|46642.6|46622.6|46646.5|46626.5|46650.1|46630.1|46642.6|46622.6|25
1634681700000|2021-10-19 22:15:00|46645|46625|46656.4|46636.4|46660.4|46640.4|46638.9|46618.9|49
1634682000000|2021-10-19 22:20:00|46657.5|46637.5|46646.4|46626.4|46658.9|46638.9|46646.4|46626.4|12
1634682300000|2021-10-19 22:25:00|46647.8|46627.8|46651.4|46631.4|46651.4|46631.4|46647.8|46627.8|14
1634682600000|2021-10-19 22:30:00|46653.9|46633.9|46651.4|46631.4|46656.4|46636.4|46651.4|46631.4|19
1634682900000|2021-10-19 22:35:00|46648.9|46628.9|46636.4|46616.4|46648.9|46628.9|46636.4|46616.4|14
1634683200000|2021-10-19 22:40:00|46637.8|46617.8|46661.4|46641.4|46661.4|46641.4|46637.8|46617.8|21
1634683500000|2021-10-19 22:45:00|46658.9|46638.9|46658.8|46638.8|46668.8|46648.8|46652.4|46632.4|31
1634683800000|2021-10-19 22:50:00|46657.8|46637.8|46662.7|46642.7|46668.8|46648.8|46657.7|46637.7|9
1634684100000|2021-10-19 22:55:00|46651.3|46631.3|46635.5|46615.5|46651.3|46631.3|46635.5|46615.5|64
1634684400000|2021-10-19 23:00:00|46637|46617|46631.9|46611.9|46647|46627|46629.5|46609.5|32
1634684700000|2021-10-19 23:05:00|46629.4|46609.4|46639.1|46619.1|46645.5|46625.5|46629.4|46609.4|20
1634685000000|2021-10-19 23:10:00|46640.5|46620.5|46650.2|46630.2|46650.2|46630.2|46640.5|46620.5|13
1634685300000|2021-10-19 23:15:00|46654.4|46634.4|46664.1|46644.1|46674.1|46654.1|46654.4|46634.4|38
1634685600000|2021-10-19 23:20:00|46662.7|46642.7|46664.4|46644.4|46665.5|46645.5|46650.8|46630.8|23
1634685900000|2021-10-19 23:25:00|46663|46643|46665.5|46645.5|46665.5|46645.5|46659.4|46639.4|15
1634686200000|2021-10-19 23:30:00|46665.4|46645.4|46648.6|46628.6|46665.4|46645.4|46648.6|46628.6|28
1634686500000|2021-10-19 23:35:00|46649.7|46629.7|46642.9|46622.9|46649.7|46629.7|46630.4|46610.4|26
1634686800000|2021-10-19 23:40:00|46640.4|46620.4|46605.4|46585.4|46640.4|46620.4|46605.4|46585.4|32
1634687100000|2021-10-19 23:45:00|46606.8|46586.8|46622.6|46602.6|46622.6|46602.6|46602.9|46582.9|21
1634687400000|2021-10-19 23:50:00|46625.4|46605.4|46614|46594|46645.4|46625.4|46610.4|46590.4|29
1634687700000|2021-10-19 23:55:00|46611.1|46591.1|46616.1|46596.1|46616.1|46596.1|46609|46589|12
1634688000000|2021-10-20 00:00:00|46621.1|46601.1|46663.6|46643.6|46709.7|46689.7|46621.1|46601.1|174
1634688300000|2021-10-20 00:05:00|46665|46645|46476.7|46456.7|46666.1|46646.1|46476.7|46456.7|145
1634688600000|2021-10-20 00:10:00|46480.3|46460.3|46523.6|46503.6|46550.3|46530.3|46480.3|46460.3|143
1634688900000|2021-10-20 00:15:00|46522.5|46502.5|46341.4|46321.4|46522.5|46502.5|46295|46275|347
1634689200000|2021-10-20 00:20:00|46342.5|46322.5|46179.6|46159.6|46342.5|46322.5|46178.5|46158.5|252
1634689500000|2021-10-20 00:25:00|46181|46161|46271.8|46251.8|46275.7|46255.7|46181|46161|201
1634689800000|2021-10-20 00:30:00|46274.3|46254.3|46219.3|46199.3|46310.7|46290.7|46219.3|46199.3|103
1634690100000|2021-10-20 00:35:00|46215|46195|46241.4|46221.4|46248.6|46228.6|46201.8|46181.8|82
1634690400000|2021-10-20 00:40:00|46243.9|46223.9|46268.9|46248.9|46288.9|46268.9|46243.9|46223.9|105
1634690700000|2021-10-20 00:45:00|46271.4|46251.4|46307.5|46287.5|46346.4|46326.4|46271.4|46251.4|125
1634691000000|2021-10-20 00:50:00|46306.4|46286.4|46277.8|46257.8|46306.4|46286.4|46151.7|46131.7|212
1634691300000|2021-10-20 00:55:00|46276.7|46256.7|46283.1|46263.1|46333.5|46313.5|46276.7|46256.7|135
1634691600000|2021-10-20 01:00:00|46284.2|46264.2|46304.2|46284.2|46346.4|46326.4|46159.2|46139.2|679
1634691900000|2021-10-20 01:05:00|46305.3|46285.3|46369.6|46349.6|46399.6|46379.6|46305.3|46285.3|347
1634692200000|2021-10-20 01:10:00|46366|46346|46373.1|46353.1|46394.6|46374.6|46324.6|46304.6|199
1634692500000|2021-10-20 01:15:00|46372.1|46352.1|46339.5|46319.5|46394.6|46374.6|46329.6|46309.6|141
1634692800000|2021-10-20 01:20:00|46338.5|46318.5|46459.5|46439.5|46492|46472|46337|46317|229
1634693100000|2021-10-20 01:25:00|46464.5|46444.5|46431.7|46411.7|46481.7|46461.7|46422|46402|168
1634693400000|2021-10-20 01:30:00|46434.5|46414.5|46309.5|46289.5|46457|46437|46293.4|46273.4|204
1634693700000|2021-10-20 01:35:00|46307|46287|46209.5|46189.5|46307|46287|46192|46172|268
1634694000000|2021-10-20 01:40:00|46210.6|46190.6|46144.5|46124.5|46229.5|46209.5|46098.1|46078.1|305
1634694300000|2021-10-20 01:45:00|46143.4|46123.4|46188.7|46168.7|46196.2|46176.2|46109|46089|292
1634694600000|2021-10-20 01:50:00|46192.6|46172.6|46226.2|46206.2|46226.2|46206.2|46168.7|46148.7|127
1634694900000|2021-10-20 01:55:00|46223.7|46203.7|46083.3|46063.3|46228.7|46208.7|46080.5|46060.5|214
1634695200000|2021-10-20 02:00:00|46082.2|46062.2|46080.8|46060.8|46112.2|46092.2|46004.7|45984.7|411
1634695500000|2021-10-20 02:05:00|46076.9|46056.9|46069.7|46049.7|46126.9|46106.9|46044.4|46024.4|225
1634695800000|2021-10-20 02:10:00|46068.6|46048.6|46095.8|46075.8|46115.8|46095.8|46025.8|46005.8|229
1634696100000|2021-10-20 02:15:00|46093.3|46073.3|46083.3|46063.3|46093.3|46073.3|46072.2|46052.2|50
1634696400000|2021-10-20 02:20:00|46084.7|46064.7|46083.2|46063.2|46103.3|46083.3|46064.7|46044.7|56
1634696700000|2021-10-20 02:25:00|46080.7|46060.7|46083.6|46063.6|46093.6|46073.6|46065.7|46045.7|53
1634697000000|2021-10-20 02:30:00|46079.6|46059.6|45953.8|45933.8|46100.7|46080.7|45951.3|45931.3|485
1634697300000|2021-10-20 02:35:00|45956|45936|45974.9|45954.9|45997.4|45977.4|45919.9|45899.9|330
1634697600000|2021-10-20 02:40:00|45970.9|45950.9|45865.9|45845.9|45984.9|45964.9|45819.5|45799.5|392
1634697900000|2021-10-20 02:45:00|45864.5|45844.5|45800.2|45780.2|45867|45847|45714.5|45694.5|735
1634698200000|2021-10-20 02:50:00|45804.2|45784.2|45932|45912|45994.2|45974.2|45793.1|45773.1|769
1634698500000|2021-10-20 02:55:00|45929.1|45909.1|45987.7|45967.7|46000.2|45980.2|45864.1|45844.1|407
1634698800000|2021-10-20 03:00:00|45982.7|45962.7|46024.1|46004.1|46029.1|46009.1|45953.8|45933.8|327
1634699100000|2021-10-20 03:05:00|46021.6|46001.6|46047.7|46027.7|46047.7|46027.7|45994.1|45974.1|235
1634699400000|2021-10-20 03:10:00|46048.8|46028.8|45997.7|45977.7|46051.3|46031.3|45968.7|45948.7|118
1634699700000|2021-10-20 03:15:00|46000.2|45980.2|46021.2|46001.2|46048.7|46028.7|45951.2|45931.2|211
1634700000000|2021-10-20 03:20:00|46022.3|46002.3|46119.7|46099.7|46126.1|46106.1|46021.2|46001.2|307
1634700300000|2021-10-20 03:25:00|46120.8|46100.8|46109.7|46089.7|46181.9|46161.9|46107.5|46087.5|174
1634700600000|2021-10-20 03:30:00|46107.2|46087.2|46118.6|46098.6|46141.1|46121.1|46104.7|46084.7|63
1634700900000|2021-10-20 03:35:00|46117.2|46097.2|46071.1|46051.1|46129.7|46109.7|46071.1|46051.1|87
1634701200000|2021-10-20 03:40:00|46072.2|46052.2|46075.7|46055.7|46078.2|46058.2|46066.1|46046.1|37
1634701500000|2021-10-20 03:45:00|46070.7|46050.7|46063.2|46043.2|46073.2|46053.2|46063.2|46043.2|49
1634701800000|2021-10-20 03:50:00|46060.7|46040.7|46058.2|46038.2|46063.2|46043.2|46045.7|46025.7|59
1634702100000|2021-10-20 03:55:00|46057.1|46037.1|46050.7|46030.7|46057.1|46037.1|46043.2|46023.2|21
1634702400000|2021-10-20 04:00:00|46053.2|46033.2|46063.2|46043.2|46086.8|46066.8|46053.2|46033.2|80
1634702700000|2021-10-20 04:05:00|46064.3|46044.3|46062.1|46042.1|46067.1|46047.1|46052.1|46032.1|36
1634703000000|2021-10-20 04:10:00|46063.5|46043.5|46099.6|46079.6|46112.1|46092.1|46063.5|46043.5|46
1634703300000|2021-10-20 04:15:00|46098.1|46078.1|46077.5|46057.5|46098.1|46078.1|46068.1|46048.1|31
1634703600000|2021-10-20 04:20:00|46080|46060|46049.6|46029.6|46088.5|46068.5|46048.5|46028.5|45
1634703900000|2021-10-20 04:25:00|46054.6|46034.6|46074.6|46054.6|46084.6|46064.6|46052.1|46032.1|27
1634704200000|2021-10-20 04:30:00|46077.1|46057.1|46135.6|46115.6|46157.1|46137.1|46077.1|46057.1|76
1634704500000|2021-10-20 04:35:00|46133.1|46113.1|46134.5|46114.5|46139.6|46119.6|46117.1|46097.1|27
1634704800000|2021-10-20 04:40:00|46133.1|46113.1|46126|46106|46133.5|46113.5|46118.5|46098.5|34
1634705100000|2021-10-20 04:45:00|46125.9|46105.9|46138.8|46118.8|46141.3|46121.3|46120.9|46100.9|19
1634705400000|2021-10-20 04:50:00|46141.3|46121.3|46130.9|46110.9|46153.4|46133.4|46130.9|46110.9|25
1634705700000|2021-10-20 04:55:00|46132.3|46112.3|46128.4|46108.4|46133.4|46113.4|46128.4|46108.4|5
1634706000000|2021-10-20 05:00:00|46129.5|46109.5|46120.9|46100.9|46138.4|46118.4|46115.9|46095.9|38
1634706300000|2021-10-20 05:05:00|46122.3|46102.3|46085.5|46065.5|46122.3|46102.3|46083.4|46063.4|74
1634706600000|2021-10-20 05:10:00|46083|46063|46079.1|46059.1|46084.5|46064.5|46071.6|46051.6|36
1634706900000|2021-10-20 05:15:00|46077.7|46057.7|46048.7|46028.7|46077.7|46057.7|46046.2|46026.2|45
1634707200000|2021-10-20 05:20:00|46047.7|46027.7|46048.7|46028.7|46059.8|46039.8|46037.7|46017.7|58
1634707500000|2021-10-20 05:25:00|46047.3|46027.3|46035.9|46015.9|46047.3|46027.3|45949.5|45929.5|178
1634707800000|2021-10-20 05:30:00|46034.8|46014.8|46123.4|46103.4|46144.8|46124.8|46020.9|46000.9|296
1634708100000|2021-10-20 05:35:00|46128|46108|46250.8|46230.8|46268.7|46248.7|46122.3|46102.3|413
1634708400000|2021-10-20 05:40:00|46252.3|46232.3|46234.7|46214.7|46299.4|46279.4|46230.8|46210.8|212
1634708700000|2021-10-20 05:45:00|46229.7|46209.7|46304.7|46284.7|46304.7|46284.7|46225.8|46205.8|154
1634709000000|2021-10-20 05:50:00|46307.2|46287.2|46258.6|46238.6|46312.2|46292.2|46255.1|46235.1|135
1634709300000|2021-10-20 05:55:00|46261.9|46241.9|46303.6|46283.6|46313.6|46293.6|46258.6|46238.6|140
1634709600000|2021-10-20 06:00:00|46301.1|46281.1|46270.7|46250.7|46307.5|46287.5|46242.9|46222.9|226
1634709900000|2021-10-20 06:05:00|46269.3|46249.3|46276.4|46256.4|46278.9|46258.9|46235.4|46215.4|96
1634710200000|2021-10-20 06:10:00|46278.6|46258.6|46336.1|46316.1|46346.1|46326.1|46267.2|46247.2|200
1634710500000|2021-10-20 06:15:00|46333.6|46313.6|46326|46306|46336.1|46316.1|46303.6|46283.6|89
1634710800000|2021-10-20 06:20:00|46327.1|46307.1|46338.2|46318.2|46365.7|46345.7|46327.1|46307.1|161
1634711100000|2021-10-20 06:25:00|46339.3|46319.3|46303.2|46283.2|46344.6|46324.6|46285.7|46265.7|190
1634711400000|2021-10-20 06:30:00|46305.7|46285.7|46222.8|46202.8|46305.7|46285.7|46218.2|46198.2|353
1634711700000|2021-10-20 06:35:00|46225.6|46205.6|46255.3|46235.3|46255.3|46235.3|46220.6|46200.6|241
1634712000000|2021-10-20 06:40:00|46256.4|46236.4|46204.9|46184.9|46297.8|46277.8|46203.9|46183.9|257
1634712300000|2021-10-20 06:45:00|46207.4|46187.4|46240.6|46220.6|46247.1|46227.1|46162.8|46142.8|276
1634712600000|2021-10-20 06:50:00|46242.1|46222.1|46222.1|46202.1|46248.1|46228.1|46177.1|46157.1|179
1634712900000|2021-10-20 06:55:00|46224.6|46204.6|46124.5|46104.5|46234.5|46214.5|46124.5|46104.5|160
1634713200000|2021-10-20 07:00:00|46128.1|46108.1|46133.4|46113.4|46178.5|46158.5|46062|46042|315
1634713500000|2021-10-20 07:05:00|46132.4|46112.4|46143.4|46123.4|46150.6|46130.6|46093.4|46073.4|211
1634713800000|2021-10-20 07:10:00|46134.8|46114.8|46137|46117|46145.9|46125.9|46120.9|46100.9|194
1634714100000|2021-10-20 07:15:00|46135.9|46115.9|46213|46193|46247.7|46227.7|46135.9|46115.9|188
1634714400000|2021-10-20 07:20:00|46210.5|46190.5|46222.7|46202.7|46250.2|46230.2|46172|46152|151
1634714700000|2021-10-20 07:25:00|46219.1|46199.1|46179.1|46159.1|46219.1|46199.1|46172.7|46152.7|104
1634715000000|2021-10-20 07:30:00|46181.6|46161.6|46165.5|46145.5|46196.6|46176.6|46125.5|46105.5|144
1634715300000|2021-10-20 07:35:00|46163|46143|46190.5|46170.5|46190.5|46170.5|46153|46133|82
1634715600000|2021-10-20 07:40:00|46194.1|46174.1|46252.6|46232.6|46253|46233|46194|46174|124
1634715900000|2021-10-20 07:45:00|46254|46234|46275.4|46255.4|46303|46283|46248.7|46228.7|233
1634716200000|2021-10-20 07:50:00|46272.9|46252.9|46276.5|46256.5|46277.6|46257.6|46254|46234|48
1634716500000|2021-10-20 07:55:00|46277.6|46257.6|46310.1|46290.1|46315.1|46295.1|46269|46249|104
1634716800000|2021-10-20 08:00:00|46310.4|46290.4|46414|46394|46429|46409|46254|46234|299
1634717100000|2021-10-20 08:05:00|46412.9|46392.9|46362.5|46342.5|46414|46394|46336.5|46316.5|224
1634717400000|2021-10-20 08:10:00|46361.4|46341.4|46418.9|46398.9|46441.4|46421.4|46357.5|46337.5|152
1634717700000|2021-10-20 08:15:00|46433.9|46413.9|46391.4|46371.4|46436.4|46416.4|46335.3|46315.3|182
1634718000000|2021-10-20 08:20:00|46388.9|46368.9|46408.9|46388.9|46410.3|46390.3|46377.8|46357.8|84
1634718300000|2021-10-20 08:25:00|46407.5|46387.5|46401|46381|46413.9|46393.9|46385|46365|38
1634718600000|2021-10-20 08:30:00|46402.5|46382.5|46349.9|46329.9|46407.5|46387.5|46336.4|46316.4|98
1634718900000|2021-10-20 08:35:00|46348.9|46328.9|46295.3|46275.3|46358.9|46338.9|46285.3|46265.3|135
1634719200000|2021-10-20 08:40:00|46293.8|46273.8|46296|46276|46306|46286|46278.8|46258.8|114
1634719500000|2021-10-20 08:45:00|46297.4|46277.4|46333.5|46313.5|46338.5|46318.5|46291|46271|137
1634719800000|2021-10-20 08:50:00|46332|46312|46330.9|46310.9|46359.9|46339.9|46301|46281|118
1634720100000|2021-10-20 08:55:00|46329.9|46309.9|46355.9|46335.9|46355.9|46335.9|46325.9|46305.9|38
1634720400000|2021-10-20 09:00:00|46354.5|46334.5|46333.4|46313.4|46354.8|46334.8|46333.4|46313.4|68
1634720700000|2021-10-20 09:05:00|46328.4|46308.4|46326.2|46306.2|46342|46322|46293.7|46273.7|75
1634721000000|2021-10-20 09:10:00|46324.8|46304.8|46290.9|46270.9|46331.2|46311.2|46290.9|46270.9|76
1634721300000|2021-10-20 09:15:00|46284.8|46264.8|46303.4|46283.4|46320.9|46300.9|46284.4|46264.4|58
1634721600000|2021-10-20 09:20:00|46303.3|46283.3|46273.3|46253.3|46308.3|46288.3|46238.3|46218.3|105
1634721900000|2021-10-20 09:25:00|46274.4|46254.4|46265.8|46245.8|46298.3|46278.3|46260.8|46240.8|84
1634722200000|2021-10-20 09:30:00|46268.3|46248.3|46263.6|46243.6|46279.4|46259.4|46246.1|46226.1|94
1634722500000|2021-10-20 09:35:00|46268.6|46248.6|46256.1|46236.1|46291.1|46271.1|46253.6|46233.6|63
1634722800000|2021-10-20 09:40:00|46252.6|46232.6|46233.6|46213.6|46252.6|46232.6|46196.1|46176.1|158
1634723100000|2021-10-20 09:45:00|46228.6|46208.6|46208.6|46188.6|46236.1|46216.1|46203.6|46183.6|74
1634723400000|2021-10-20 09:50:00|46205|46185|46226.1|46206.1|46246.1|46226.1|46196.1|46176.1|75
1634723700000|2021-10-20 09:55:00|46227.2|46207.2|46223.6|46203.6|46231.1|46211.1|46213.6|46193.6|53
1634724000000|2021-10-20 10:00:00|46224.6|46204.6|46242.5|46222.5|46266.8|46246.8|46224.6|46204.6|91
1634724300000|2021-10-20 10:05:00|46241.4|46221.4|46168.5|46148.5|46241.4|46221.4|46166|46146|92
1634724600000|2021-10-20 10:10:00|46171|46151|46151|46131|46188.5|46168.5|46151|46131|75
1634724900000|2021-10-20 10:15:00|46153.5|46133.5|46103.8|46083.8|46154.9|46134.9|46082.8|46062.8|174
1634725200000|2021-10-20 10:20:00|46121.3|46101.3|46117.7|46097.7|46145.2|46125.2|46091.3|46071.3|140
1634725500000|2021-10-20 10:25:00|46121.7|46101.7|46149.2|46129.2|46176.7|46156.7|46121.7|46101.7|102
1634725800000|2021-10-20 10:30:00|46151.7|46131.7|46152.7|46132.7|46157.7|46137.7|46105.6|46085.6|114
1634726100000|2021-10-20 10:35:00|46154.1|46134.1|46188.4|46168.4|46221.6|46201.6|46154.1|46134.1|110
1634726400000|2021-10-20 10:40:00|46187|46167|46204.5|46184.5|46213|46193|46184.5|46164.5|75
1634726700000|2021-10-20 10:45:00|46203.4|46183.4|46154.4|46134.4|46203.4|46183.4|46151.9|46131.9|56
1634727000000|2021-10-20 10:50:00|46155.9|46135.9|46162.6|46142.6|46183.7|46163.7|46127.6|46107.6|117
1634727300000|2021-10-20 10:55:00|46166.5|46146.5|46147.6|46127.6|46166.5|46146.5|46140.1|46120.1|92
1634727600000|2021-10-20 11:00:00|46150.1|46130.1|46193.7|46173.7|46208.7|46188.7|46150.1|46130.1|160
1634727900000|2021-10-20 11:05:00|46194.7|46174.7|46145.1|46125.1|46227.6|46207.6|46130.1|46110.1|115
1634728200000|2021-10-20 11:10:00|46148.6|46128.6|46152.6|46132.6|46152.6|46132.6|46118.6|46098.6|78
1634728500000|2021-10-20 11:15:00|46155.1|46135.1|46124|46104|46169|46149|46120|46100|83
1634728800000|2021-10-20 11:20:00|46127.5|46107.5|46122.9|46102.9|46137.5|46117.5|46122.5|46102.5|70
1634729100000|2021-10-20 11:25:00|46123.9|46103.9|46085|46065|46123.9|46103.9|46065|46045|178
1634729400000|2021-10-20 11:30:00|46086.1|46066.1|46168.2|46148.2|46187.1|46167.1|46086.1|46066.1|244
1634729700000|2021-10-20 11:35:00|46169.6|46149.6|46168.2|46148.2|46180.7|46160.7|46142.1|46122.1|155
1634730000000|2021-10-20 11:40:00|46169.6|46149.6|46144.6|46124.6|46169.6|46149.6|46117.1|46097.1|143
1634730300000|2021-10-20 11:45:00|46145.7|46125.7|46142.8|46122.8|46167.8|46147.8|46140.3|46120.3|106
1634730600000|2021-10-20 11:50:00|46139.2|46119.2|46134.6|46114.6|46139.2|46119.2|46111.7|46091.7|137
1634730900000|2021-10-20 11:55:00|46133.5|46113.5|46003.1|45983.1|46142.1|46122.1|45995.6|45975.6|384
1634731200000|2021-10-20 12:00:00|46008.1|45988.1|46053.5|46033.5|46056|46036|46004.5|45984.5|380
1634731500000|2021-10-20 12:05:00|46056|46036|46119.5|46099.5|46134.9|46114.9|46039.9|46019.9|390
1634731800000|2021-10-20 12:10:00|46120.6|46100.6|46330.6|46310.6|46353.1|46333.1|46062.7|46042.7|937
1634732100000|2021-10-20 12:15:00|46333.1|46313.1|46318.1|46298.1|46378.8|46358.8|46311.6|46291.6|414
1634732400000|2021-10-20 12:20:00|46315.6|46295.6|46322.3|46302.3|46347.3|46327.3|46288.4|46268.4|195
1634732700000|2021-10-20 12:25:00|46323.4|46303.4|46470.2|46450.2|46470.2|46450.2|46323.4|46303.4|449
1634733000000|2021-10-20 12:30:00|46472.3|46452.3|46360.5|46340.5|46496.2|46476.2|46360.5|46340.5|518
1634733300000|2021-10-20 12:35:00|46361.6|46341.6|46321.6|46301.6|46366.9|46346.9|46281.9|46261.9|374
1634733600000|2021-10-20 12:40:00|46322.6|46302.6|46400.1|46380.1|46432.6|46412.6|46284.4|46264.4|436
1634733900000|2021-10-20 12:45:00|46397.6|46377.6|46369.4|46349.4|46397.6|46377.6|46329|46309|184
1634734200000|2021-10-20 12:50:00|46370.5|46350.5|46310.1|46290.1|46370.5|46350.5|46295.1|46275.1|221
1634734500000|2021-10-20 12:55:00|46307.6|46287.6|46232.6|46212.6|46330.1|46310.1|46230.1|46210.1|275
1634734800000|2021-10-20 13:00:00|46235.1|46215.1|46333.3|46313.3|46402.9|46382.9|46182.2|46162.2|813
1634735100000|2021-10-20 13:05:00|46348.6|46328.6|46412.2|46392.2|46412.2|46392.2|46254.7|46234.7|526
1634735400000|2021-10-20 13:10:00|46408.6|46388.6|46460|46440|46485|46465|46392.2|46372.2|541
1634735700000|2021-10-20 13:15:00|46453.9|46433.9|46456.8|46436.8|46504.6|46484.6|46375.7|46355.7|512
1634736000000|2021-10-20 13:20:00|46454.3|46434.3|46664.6|46644.6|46667.1|46647.1|46431.8|46411.8|633
1634736300000|2021-10-20 13:25:00|46663.5|46643.5|46680|46660|46725|46705|46617.5|46597.5|755
1634736600000|2021-10-20 13:30:00|46660|46640|46609.9|46589.9|46660|46640|46530|46510|627
1634736900000|2021-10-20 13:35:00|46608.9|46588.9|46682.8|46662.8|46714.9|46694.9|46597.8|46577.8|432
1634737200000|2021-10-20 13:40:00|46681.4|46661.4|46633.1|46613.1|46712.8|46692.8|46633.1|46613.1|405
1634737500000|2021-10-20 13:45:00|46635.6|46615.6|46709.2|46689.2|46720.2|46700.2|46601.7|46581.7|548
1634737800000|2021-10-20 13:50:00|46710.2|46690.2|46747|46727|46770.6|46750.6|46710.2|46690.2|558
1634738100000|2021-10-20 13:55:00|46749.5|46729.5|46755.6|46735.6|46844.9|46824.9|46747|46727|753
1634738400000|2021-10-20 14:00:00|46755.2|46735.2|46648.8|46628.8|46802.7|46782.7|46583.8|46563.8|881
1634738700000|2021-10-20 14:05:00|46649.8|46629.8|46648.4|46628.4|46698.8|46678.8|46593.8|46573.8|322
1634739000000|2021-10-20 14:10:00|46650.9|46630.9|46687.7|46667.7|46711.2|46691.2|46643.4|46623.4|322
1634739300000|2021-10-20 14:15:00|46692.7|46672.7|46687.6|46667.6|46712.7|46692.7|46650.1|46630.1|351
1634739600000|2021-10-20 14:20:00|46690.1|46670.1|46627.6|46607.6|46696.2|46676.2|46620.1|46600.1|282
1634739900000|2021-10-20 14:25:00|46628.7|46608.7|46667.6|46647.6|46686.2|46666.2|46619|46599|190
1634740200000|2021-10-20 14:30:00|46670.8|46650.8|46845.1|46825.1|46855.1|46835.1|46670.8|46650.8|550
1634740500000|2021-10-20 14:35:00|46847.6|46827.6|46856.1|46836.1|46907.6|46887.6|46845.1|46825.1|479
1634740800000|2021-10-20 14:40:00|46858.6|46838.6|46865.1|46845.1|46935.1|46915.1|46797.6|46777.6|420
1634741100000|2021-10-20 14:45:00|46867.6|46847.6|46837.5|46817.5|46942.2|46922.2|46835|46815|621
1634741400000|2021-10-20 14:50:00|46841.1|46821.1|46777.5|46757.5|46882.5|46862.5|46760|46740|376
1634741700000|2021-10-20 14:55:00|46778.6|46758.6|46836.1|46816.1|46903.6|46883.6|46772.5|46752.5|350
1634742000000|2021-10-20 15:00:00|46837.5|46817.5|46879.6|46859.6|46897.5|46877.5|46790.4|46770.4|311
1634742300000|2021-10-20 15:05:00|46883.6|46863.6|46935|46915|46936|46916|46882.5|46862.5|287
1634742600000|2021-10-20 15:10:00|46928.9|46908.9|46889.9|46869.9|46954.2|46934.2|46886.4|46866.4|550
1634742900000|2021-10-20 15:15:00|46891|46871|46913.1|46893.1|46915.6|46895.6|46858.1|46838.1|255
1634743200000|2021-10-20 15:20:00|46914.2|46894.2|46951|46931|46993.5|46973.5|46913.1|46893.1|427
1634743500000|2021-10-20 15:25:00|46952.4|46932.4|46931.7|46911.7|47002.7|46982.7|46931.7|46911.7|229
1634743800000|2021-10-20 15:30:00|46936.7|46916.7|47000.2|46980.2|47004.2|46984.2|46911.7|46891.7|248
1634744100000|2021-10-20 15:35:00|46999.2|46979.2|47058.8|47038.8|47075.9|47055.9|46999.2|46979.2|359
1634744400000|2021-10-20 15:40:00|47056.6|47036.6|47012.3|46992.3|47073.8|47053.8|47009.8|46989.8|238
1634744700000|2021-10-20 15:45:00|47017.3|46997.3|46980.9|46960.9|47039.8|47019.8|46970.9|46950.9|314
1634745000000|2021-10-20 15:50:00|46982.3|46962.3|47017.3|46997.3|47035.9|47015.9|46978.4|46958.4|155
1634745300000|2021-10-20 15:55:00|47015.9|46995.9|47073.3|47053.3|47078.3|47058.3|46987.3|46967.3|198
1634745600000|2021-10-20 16:00:00|47074.4|47054.4|47075.8|47055.8|47103.3|47083.3|47049.8|47029.8|286
1634745900000|2021-10-20 16:05:00|47077.2|47057.2|47070.1|47050.1|47128.3|47108.3|47063.3|47043.3|410
1634746200000|2021-10-20 16:10:00|47069|47049|47012.2|46992.2|47069|47049|46999.4|46979.4|475
1634746500000|2021-10-20 16:15:00|47013.7|46993.7|46967.9|46947.9|47016.2|46996.2|46963.3|46943.3|342
1634746800000|2021-10-20 16:20:00|46969.4|46949.4|47054.7|47034.7|47054.7|47034.7|46967.9|46947.9|274
1634747100000|2021-10-20 16:25:00|47055.8|47035.8|47044|47024|47069.7|47049.7|47017.2|46997.2|250
1634747400000|2021-10-20 16:30:00|47042.6|47022.6|47017.2|46997.2|47066.5|47046.5|47014.7|46994.7|220
1634747700000|2021-10-20 16:35:00|47016.1|46996.1|47020|47000|47044|47024|46994.3|46974.3|239
1634748000000|2021-10-20 16:40:00|47022.9|47002.9|47073.6|47053.6|47084.7|47064.7|47021.5|47001.5|292
1634748300000|2021-10-20 16:45:00|47078.2|47058.2|47043.2|47023.2|47078.6|47058.6|47034.6|47014.6|249
1634748600000|2021-10-20 16:50:00|47040.7|47020.7|47019.6|46999.6|47040.7|47020.7|47003.6|46983.6|172
1634748900000|2021-10-20 16:55:00|47022.1|47002.1|47070.7|47050.7|47118.2|47098.2|47022.1|47002.1|897
1634749200000|2021-10-20 17:00:00|47068.2|47048.2|47088.9|47068.9|47125.7|47105.7|47065.7|47045.7|365
1634749500000|2021-10-20 17:05:00|47087.8|47067.8|47058.8|47038.8|47089.9|47069.9|47037.4|47017.4|91
1634749800000|2021-10-20 17:10:00|47057.4|47037.4|47048.9|47028.9|47077.8|47057.8|47046.7|47026.7|154
1634750100000|2021-10-20 17:15:00|47046.4|47026.4|47083.5|47063.5|47089.9|47069.9|47044.9|47024.9|83
1634750400000|2021-10-20 17:20:00|47081.3|47061.3|47076.3|47056.3|47086.3|47066.3|47055.3|47035.3|132
1634750700000|2021-10-20 17:25:00|47077.8|47057.8|47086.3|47066.3|47101.7|47081.7|47072.8|47052.8|69
1634751000000|2021-10-20 17:30:00|47083.8|47063.8|47094.2|47074.2|47095.2|47075.2|47069.2|47049.2|92
1634751300000|2021-10-20 17:35:00|47090.6|47070.6|47121.6|47101.6|47139.5|47119.5|47084.2|47064.2|126
1634751600000|2021-10-20 17:40:00|47116.6|47096.6|47157|47137|47157|47137|47114.1|47094.1|71
1634751900000|2021-10-20 17:45:00|47152.7|47132.7|47161.6|47141.6|47167|47147|47135.5|47115.5|129
1634752200000|2021-10-20 17:50:00|47160.5|47140.5|47139.1|47119.1|47160.5|47140.5|47136.6|47116.6|65
1634752500000|2021-10-20 17:55:00|47140.2|47120.2|47184.1|47164.1|47184.1|47164.1|47131.6|47111.6|119
1634752800000|2021-10-20 18:00:00|47179.1|47159.1|47149.1|47129.1|47179.1|47159.1|47136.9|47116.9|70
1634753100000|2021-10-20 18:05:00|47150.1|47130.1|47208|47188|47208|47188|47150.1|47130.1|103
1634753400000|2021-10-20 18:10:00|47209|47189|47192.6|47172.6|47212.6|47192.6|47191.5|47171.5|64
1634753700000|2021-10-20 18:15:00|47193.7|47173.7|47196.1|47176.1|47201.1|47181.1|47192.6|47172.6|52
1634754000000|2021-10-20 18:20:00|47193.6|47173.6|47191.1|47171.1|47204.7|47184.7|47191.1|47171.1|17
1634754300000|2021-10-20 18:25:00|47188.6|47168.6|47197.9|47177.9|47201.1|47181.1|47181.1|47161.1|52
1634754600000|2021-10-20 18:30:00|47196.5|47176.5|47179|47159|47196.5|47176.5|47168.6|47148.6|57
1634754900000|2021-10-20 18:35:00|47180|47160|47191.4|47171.4|47191.4|47171.4|47176.4|47156.4|16
1634755200000|2021-10-20 18:40:00|47197.9|47177.9|47196.4|47176.4|47198.9|47178.9|47195.4|47175.4|30
1634755500000|2021-10-20 18:45:00|47193.9|47173.9|47214.6|47194.6|47215.7|47195.7|47192.5|47172.5|47
1634755800000|2021-10-20 18:50:00|47213.5|47193.5|47213.9|47193.9|47222.5|47202.5|47210.3|47190.3|49
1634756100000|2021-10-20 18:55:00|47212.5|47192.5|47236|47216|47243.5|47223.5|47207.5|47187.5|85
1634756400000|2021-10-20 19:00:00|47233.1|47213.1|47223.5|47203.5|47234.6|47214.6|47223.5|47203.5|38
1634756700000|2021-10-20 19:05:00|47224.9|47204.9|47206.3|47186.3|47224.9|47204.9|47206.3|47186.3|45
1634757000000|2021-10-20 19:10:00|47202.8|47182.8|47192.4|47172.4|47207.8|47187.8|47189.9|47169.9|47
1634757300000|2021-10-20 19:15:00|47187.4|47167.4|47177.4|47157.4|47188.5|47168.5|47172.4|47152.4|61
1634757600000|2021-10-20 19:20:00|47175.9|47155.9|47175.9|47155.9|47183.8|47163.8|47172.4|47152.4|32
1634757900000|2021-10-20 19:25:00|47174.9|47154.9|47189.8|47169.8|47189.8|47169.8|47172.4|47152.4|24
1634758200000|2021-10-20 19:30:00|47188.8|47168.8|47202.3|47182.3|47207.3|47187.3|47181.3|47161.3|57
1634758500000|2021-10-20 19:35:00|47201.3|47181.3|47182.3|47162.3|47201.3|47181.3|47182.3|47162.3|23
1634758800000|2021-10-20 19:40:00|47184.8|47164.8|47186.2|47166.2|47194.8|47174.8|47181.2|47161.2|19
1634759100000|2021-10-20 19:45:00|47184.8|47164.8|47183.3|47163.3|47193.3|47173.3|47178.3|47158.3|21
1634759400000|2021-10-20 19:50:00|47181.9|47161.9|47185.8|47165.8|47195.8|47175.8|47178.3|47158.3|51
1634759700000|2021-10-20 19:55:00|47184.4|47164.4|47199.4|47179.4|47200.4|47180.4|47177.9|47157.9|113
1634760000000|2021-10-20 20:00:00|47200.4|47180.4|47196.5|47176.5|47205.4|47185.4|47191.9|47171.9|47
1634760300000|2021-10-20 20:05:00|47203.3|47183.3|47204.7|47184.7|47212.2|47192.2|47201.8|47181.8|17
1634760600000|2021-10-20 20:10:00|47203.3|47183.3|47197.9|47177.9|47204.3|47184.3|47197.2|47177.2|16
1634760900000|2021-10-20 20:15:00|47196.8|47176.8|47200.7|47180.7|47204.3|47184.3|47192.2|47172.2|38
1634761200000|2021-10-20 20:20:00|47199.3|47179.3|47190.7|47170.7|47200.7|47180.7|47189.3|47169.3|16
1634761500000|2021-10-20 20:25:00|47188.2|47168.2|47186.1|47166.1|47188.6|47168.6|47168.2|47148.2|66
1634761800000|2021-10-20 20:30:00|47182.1|47162.1|47178.6|47158.6|47182.1|47162.1|47172.1|47152.1|30
1634762100000|2021-10-20 20:35:00|47177.5|47157.5|47130.7|47110.7|47178.2|47158.2|47129.6|47109.6|45
1634762400000|2021-10-20 20:40:00|47131.7|47111.7|47093.2|47073.2|47131.7|47111.7|47093.2|47073.2|94
1634762700000|2021-10-20 20:45:00|47088.2|47068.2|47060.3|47040.3|47103.1|47083.1|47060.3|47040.3|68
1634763000000|2021-10-20 20:50:00|47061.7|47041.7|47085.2|47065.2|47085.2|47065.2|47044.2|47024.2|71
1634763300000|2021-10-20 20:55:00|47087.7|47067.7|47075.6|47055.6|47089.2|47069.2|47074.5|47054.5|25
1634767200000|2021-10-20 22:00:00|46962.6|46942.6|47070.4|47050.4|47077.9|47057.9|46955.2|46935.2|55
1634767500000|2021-10-20 22:05:00|47067.9|47047.9|47045.4|47025.4|47067.9|47047.9|47045|47025|57
1634767800000|2021-10-20 22:10:00|47046.4|47026.4|47026.8|47006.8|47052.9|47032.9|47026.8|47006.8|25
1634768100000|2021-10-20 22:15:00|47025.4|47005.4|47045.3|47025.3|47046.4|47026.4|47021.8|47001.8|27
1634768400000|2021-10-20 22:20:00|47044.3|47024.3|47035.3|47015.3|47044.3|47024.3|47034.3|47014.3|7
1634768700000|2021-10-20 22:25:00|47038.2|47018.2|47042.8|47022.8|47042.8|47022.8|47038.2|47018.2|9
1634769000000|2021-10-20 22:30:00|47045.3|47025.3|47082.8|47062.8|47087.8|47067.8|47045.3|47025.3|43
1634769300000|2021-10-20 22:35:00|47081.7|47061.7|47072.8|47052.8|47081.7|47061.7|47072.8|47052.8|11
1634769600000|2021-10-20 22:40:00|47078.8|47058.8|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|6
1634769900000|2021-10-20 22:45:00|47082.4|47062.4|47077.4|47057.4|47082.4|47062.4|47077.4|47057.4|5
1634770200000|2021-10-20 22:50:00|47078.8|47058.8|47070.2|47050.2|47078.8|47058.8|47067.7|47047.7|6
1634770500000|2021-10-20 22:55:00|47067.7|47047.7|47054.1|47034.1|47067.7|47047.7|47054.1|47034.1|8
1634770800000|2021-10-20 23:00:00|47052.7|47032.7|47057.7|47037.7|47057.7|47037.7|47047.7|47027.7|6
1634771100000|2021-10-20 23:05:00|47060.2|47040.2|47083.3|47063.3|47083.3|47063.3|47052.7|47032.7|66
1634771400000|2021-10-20 23:10:00|47125.2|47105.2|47092|47072|47128.7|47108.7|47092|47072|44
1634771700000|2021-10-20 23:15:00|47093|47073|47080.9|47060.9|47094.5|47074.5|47080.9|47060.9|12
1634772000000|2021-10-20 23:20:00|47082.3|47062.3|47067.3|47047.3|47083.4|47063.4|47067.3|47047.3|11
1634772300000|2021-10-20 23:25:00|47065.9|47045.9|47066.9|47046.9|47069.4|47049.4|47030.5|47010.5|31
1634772600000|2021-10-20 23:30:00|47068|47048|47069.4|47049.4|47070.8|47050.8|47068|47048|5
1634772900000|2021-10-20 23:35:00|47071.9|47051.9|47066.9|47046.9|47071.9|47051.9|47066.9|47046.9|3
1634773200000|2021-10-20 23:40:00|47067.9|47047.9|47071.9|47051.9|47071.9|47051.9|47067.9|47047.9|3
1634773500000|2021-10-20 23:45:00|47070.8|47050.8|47059.4|47039.4|47070.8|47050.8|47057.9|47037.9|15
1634773800000|2021-10-20 23:50:00|47060.4|47040.4|47032.9|47012.9|47061.9|47041.9|47032.9|47012.9|22
1634774100000|2021-10-20 23:55:00|47030|47010|46997.9|46977.9|47030|47010|46992.9|46972.9|46
1634774400000|2021-10-21 00:00:00|47003.9|46983.9|47011.8|46991.8|47014.3|46994.3|46981.4|46961.4|114
1634774700000|2021-10-21 00:05:00|47013.2|46993.2|47063.2|47043.2|47064.3|47044.3|47009.3|46989.3|46
1634775000000|2021-10-21 00:10:00|47087.8|47067.8|47101.8|47081.8|47118.5|47098.5|47085.7|47065.7|57
1634775300000|2021-10-21 00:15:00|47099.3|47079.3|47084.3|47064.3|47099.3|47079.3|47079.3|47059.3|25
1634775600000|2021-10-21 00:20:00|47089.3|47069.3|47076.7|47056.7|47089.3|47069.3|47066.8|47046.8|19
1634775900000|2021-10-21 00:25:00|47074.2|47054.2|47078.2|47058.2|47081.7|47061.7|47074.2|47054.2|21
1634776200000|2021-10-21 00:30:00|47077.1|47057.1|47032.8|47012.8|47077.1|47057.1|47030.3|47010.3|61
1634776500000|2021-10-21 00:35:00|47035.3|47015.3|47065.3|47045.3|47066.3|47046.3|47035.3|47015.3|24
1634776800000|2021-10-21 00:40:00|47062.8|47042.8|47072.7|47052.7|47072.7|47052.7|47062.7|47042.7|9
1634777100000|2021-10-21 00:45:00|47069.2|47049.2|47134.8|47114.8|47134.8|47114.8|47069.2|47049.2|74
1634777400000|2021-10-21 00:50:00|47136.3|47116.3|47205.2|47185.2|47216.6|47196.6|47136.3|47116.3|141
1634777700000|2021-10-21 00:55:00|47207.7|47187.7|47180.2|47160.2|47210.2|47190.2|47176.2|47156.2|45
1634778000000|2021-10-21 01:00:00|47177.7|47157.7|47185.6|47165.6|47236.2|47216.2|47127.7|47107.7|452
1634778300000|2021-10-21 01:05:00|47184.1|47164.1|47196.2|47176.2|47203.7|47183.7|47124.1|47104.1|277
1634778600000|2021-10-21 01:10:00|47198.7|47178.7|47107.6|47087.6|47198.7|47178.7|47107.6|47087.6|217
1634778900000|2021-10-21 01:15:00|47106.2|47086.2|47079.7|47059.7|47183.7|47163.7|47066.2|47046.2|210
1634779200000|2021-10-21 01:20:00|47076.2|47056.2|47082.6|47062.6|47082.6|47062.6|47011.2|46991.2|197
1634779500000|2021-10-21 01:25:00|47080.1|47060.1|46951.8|46931.8|47080.1|47060.1|46936.8|46916.8|220
1634779800000|2021-10-21 01:30:00|46952.9|46932.9|47016.8|46996.8|47016.8|46996.8|46886.8|46866.8|362
1634780100000|2021-10-21 01:35:00|47018.2|46998.2|47032.8|47012.8|47060.3|47040.3|46980.4|46960.4|191
1634780400000|2021-10-21 01:40:00|47035.3|47015.3|47030.3|47010.3|47082.8|47062.8|47010.3|46990.3|145
1634780700000|2021-10-21 01:45:00|47028.9|47008.9|47041.4|47021.4|47055.3|47035.3|47000.3|46980.3|105
1634781000000|2021-10-21 01:50:00|47043.9|47023.9|47145.3|47125.3|47163.8|47143.8|47025.3|47005.3|196
1634781300000|2021-10-21 01:55:00|47150.3|47130.3|47110.3|47090.3|47170.3|47150.3|47109.2|47089.2|132
1634781600000|2021-10-21 02:00:00|47112.8|47092.8|47217.8|47197.8|47261.3|47241.3|47112.8|47092.8|253
1634781900000|2021-10-21 02:05:00|47215.3|47195.3|47257.7|47237.7|47267.7|47247.7|47176.7|47156.7|282
1634782200000|2021-10-21 02:10:00|47262.7|47242.7|47270.2|47250.2|47318.8|47298.8|47262.7|47242.7|296
1634782500000|2021-10-21 02:15:00|47273.1|47253.1|47256.3|47236.3|47294.8|47274.8|47253.8|47233.8|118
1634782800000|2021-10-21 02:20:00|47257.3|47237.3|47287.3|47267.3|47287.3|47267.3|47227.3|47207.3|85
1634783100000|2021-10-21 02:25:00|47282.3|47262.3|47284.8|47264.8|47292.3|47272.3|47273.4|47253.4|43
1634783400000|2021-10-21 02:30:00|47282.3|47262.3|47204.8|47184.8|47297.3|47277.3|47187.3|47167.3|272
1634783700000|2021-10-21 02:35:00|47202.3|47182.3|47292.2|47272.2|47293.7|47273.7|47174.8|47154.8|181
1634784000000|2021-10-21 02:40:00|47290.1|47270.1|47199.7|47179.7|47290.1|47270.1|47192.2|47172.2|139
1634784300000|2021-10-21 02:45:00|47200.8|47180.8|47214.7|47194.7|47232.2|47212.2|47197.2|47177.2|80
1634784600000|2021-10-21 02:50:00|47213.7|47193.7|47192.2|47172.2|47223.3|47203.3|47172.2|47152.2|90
1634784900000|2021-10-21 02:55:00|47191.1|47171.1|47180.7|47160.7|47195.8|47175.8|47159.7|47139.7|94
1634785200000|2021-10-21 03:00:00|47181.8|47161.8|47219.3|47199.3|47231.8|47211.8|47171.1|47151.1|96
1634785500000|2021-10-21 03:05:00|47220.3|47200.3|47172.8|47152.8|47232.8|47212.8|47159.3|47139.3|103
1634785800000|2021-10-21 03:10:00|47171.8|47151.8|47111.7|47091.7|47175.3|47155.3|47094.2|47074.2|199
1634786100000|2021-10-21 03:15:00|47112.8|47092.8|47113.8|47093.8|47133.8|47113.8|47071.3|47051.3|155
1634786400000|2021-10-21 03:20:00|47111.3|47091.3|47110.3|47090.3|47151.3|47131.3|47091.3|47071.3|90
1634786700000|2021-10-21 03:25:00|47111.3|47091.3|47157.4|47137.4|47205.9|47185.9|47111.3|47091.3|147
1634787000000|2021-10-21 03:30:00|47159.5|47139.5|47193.8|47173.8|47193.8|47173.8|47159.5|47139.5|88
1634787300000|2021-10-21 03:35:00|47192.7|47172.7|47218.4|47198.4|47220.9|47200.9|47192.7|47172.7|79
1634787600000|2021-10-21 03:40:00|47219.8|47199.8|47245.5|47225.5|47245.5|47225.5|47215.9|47195.9|72
1634787900000|2021-10-21 03:45:00|47246.9|47226.9|47246.9|47226.9|47249.4|47229.4|47241.9|47221.9|65
1634788200000|2021-10-21 03:50:00|47249.4|47229.4|47241.9|47221.9|47256.9|47236.9|47241.9|47221.9|56
1634788500000|2021-10-21 03:55:00|47244.4|47224.4|47205.4|47185.4|47244.4|47224.4|47205.4|47185.4|63
1634788800000|2021-10-21 04:00:00|47204.4|47184.4|47210.4|47190.4|47230.4|47210.4|47202.9|47182.9|21
1634789100000|2021-10-21 04:05:00|47207.9|47187.9|47175.4|47155.4|47207.9|47187.9|47172.9|47152.9|49
1634789400000|2021-10-21 04:10:00|47176.4|47156.4|47150.4|47130.4|47182.9|47162.9|47135.4|47115.4|59
1634789700000|2021-10-21 04:15:00|47147.9|47127.9|47175.3|47155.3|47176.4|47156.4|47133.9|47113.9|40
1634790000000|2021-10-21 04:20:00|47176.4|47156.4|47150.3|47130.3|47188.9|47168.9|47150.3|47130.3|20
1634790300000|2021-10-21 04:25:00|47155.3|47135.3|47141.8|47121.8|47160.3|47140.3|47133.9|47113.9|18
1634790600000|2021-10-21 04:30:00|47143.9|47123.9|47132.8|47112.8|47145.3|47125.3|47104.2|47084.2|61
1634790900000|2021-10-21 04:35:00|47135.3|47115.3|47114.2|47094.2|47145.3|47125.3|47113.2|47093.2|29
1634791200000|2021-10-21 04:40:00|47115.7|47095.7|47147.8|47127.8|47150.3|47130.3|47115.3|47095.3|41
1634791500000|2021-10-21 04:45:00|47145.3|47125.3|47114.2|47094.2|47150.3|47130.3|47114.2|47094.2|34
1634791800000|2021-10-21 04:50:00|47112.7|47092.7|47122.7|47102.7|47135.2|47115.2|47112.7|47092.7|26
1634792100000|2021-10-21 04:55:00|47120.2|47100.2|47134.1|47114.1|47150.2|47130.2|47117.7|47097.7|29
1634792400000|2021-10-21 05:00:00|47133.8|47113.8|47123.7|47103.7|47135.2|47115.2|47098.7|47078.7|49
1634792700000|2021-10-21 05:05:00|47124.8|47104.8|47166.2|47146.2|47194.8|47174.8|47123.7|47103.7|110
1634793000000|2021-10-21 05:10:00|47164.8|47144.8|47138.7|47118.7|47168.7|47148.7|47138.7|47118.7|20
1634793300000|2021-10-21 05:15:00|47137.6|47117.6|47006.6|46986.6|47137.6|47117.6|46988.4|46968.4|140
1634793600000|2021-10-21 05:20:00|47005.1|46985.1|46920.1|46900.1|47005.1|46985.1|46912.6|46892.6|171
1634793900000|2021-10-21 05:25:00|46915.1|46895.1|46930.1|46910.1|46930.1|46910.1|46892.6|46872.6|143
1634794200000|2021-10-21 05:30:00|46928|46908|46740.1|46720.1|46928|46908|46738|46718|631
1634794500000|2021-10-21 05:35:00|46743|46723|46684.4|46664.4|46743|46723|46578|46558|564
1634794800000|2021-10-21 05:40:00|46682.9|46662.9|46605.4|46585.4|46692.9|46672.9|46586.9|46566.9|330
1634795100000|2021-10-21 05:45:00|46604.4|46584.4|46745|46725|46760|46740|46601.5|46581.5|365
1634795400000|2021-10-21 05:50:00|46744|46724|46741.8|46721.8|46775|46755|46710|46690|237
1634795700000|2021-10-21 05:55:00|46742.9|46722.9|46675.4|46655.4|46742.9|46722.9|46620.4|46600.4|286
1634796000000|2021-10-21 06:00:00|46671.8|46651.8|46689.7|46669.7|46775.8|46755.8|46670.4|46650.4|376
1634796300000|2021-10-21 06:05:00|46688.3|46668.3|46615.7|46595.7|46724.3|46704.3|46605.7|46585.7|303
1634796600000|2021-10-21 06:10:00|46618.2|46598.2|46648.2|46628.2|46675.7|46655.7|46561.1|46541.1|503
1634796900000|2021-10-21 06:15:00|46649.3|46629.3|46666.1|46646.1|46667.2|46647.2|46578.6|46558.6|255
1634797200000|2021-10-21 06:20:00|46665|46645|46561.1|46541.1|46666.1|46646.1|46547.1|46527.1|241
1634797500000|2021-10-21 06:25:00|46558.6|46538.6|46557.5|46537.5|46595.7|46575.7|46552.1|46532.1|224
1634797800000|2021-10-21 06:30:00|46556.5|46536.5|46372.8|46352.8|46557.1|46537.1|46366.3|46346.3|750
1634798100000|2021-10-21 06:35:00|46376.3|46356.3|46419.8|46399.8|46450.9|46430.9|46320.2|46300.2|697
1634798400000|2021-10-21 06:40:00|46421.3|46401.3|46242.7|46222.7|46421.3|46401.3|46208.1|46188.1|608
1634798700000|2021-10-21 06:45:00|46243.8|46223.8|46173.4|46153.4|46256.3|46236.3|46135.6|46115.6|737
1634799000000|2021-10-21 06:50:00|46171.3|46151.3|46053.3|46033.3|46190.9|46170.9|46050.8|46030.8|716
1634799300000|2021-10-21 06:55:00|46052.3|46032.3|46069.6|46049.6|46110.7|46090.7|45872.5|45852.5|1940
1634799600000|2021-10-21 07:00:00|46074.6|46054.6|46121.1|46101.1|46126.1|46106.1|46008.6|45988.6|590
1634799900000|2021-10-21 07:05:00|46117.5|46097.5|46148.5|46128.5|46196|46176|46094.6|46074.6|326
1634800200000|2021-10-21 07:10:00|46149.6|46129.6|46066|46046|46168.1|46148.1|46035|46015|249
1634800500000|2021-10-21 07:15:00|46068.5|46048.5|45968.5|45948.5|46068.5|46048.5|45936|45916|417
1634800800000|2021-10-21 07:20:00|45974.6|45954.6|46067|46047|46071.6|46051.6|45948.1|45928.1|307
1634801100000|2021-10-21 07:25:00|46069.5|46049.5|46089.9|46069.9|46111|46091|46049.5|46029.5|182
1634801400000|2021-10-21 07:30:00|46092.4|46072.4|46119.9|46099.9|46132.4|46112.4|46068.9|46048.9|185
1634801700000|2021-10-21 07:35:00|46127.4|46107.4|46122.4|46102.4|46132.4|46112.4|46073.4|46053.4|137
1634802000000|2021-10-21 07:40:00|46121.3|46101.3|46134.9|46114.9|46150.9|46130.9|46119.9|46099.9|167
1634802300000|2021-10-21 07:45:00|46132.4|46112.4|46192.3|46172.3|46249.5|46229.5|46132.4|46112.4|239
1634802600000|2021-10-21 07:50:00|46193.4|46173.4|46214.4|46194.4|46231.9|46211.9|46157.3|46137.3|104
1634802900000|2021-10-21 07:55:00|46220.1|46200.1|46184.4|46164.4|46239.4|46219.4|46159.4|46139.4|105
1634803200000|2021-10-21 08:00:00|46185.9|46165.9|46163.1|46143.1|46241.9|46221.9|46154.5|46134.5|218
1634803500000|2021-10-21 08:05:00|46162|46142|46046|46026|46162|46142|46035.6|46015.6|191
1634803800000|2021-10-21 08:10:00|46047|46027|45892|45872|46061|46041|45892|45872|383
1634804100000|2021-10-21 08:15:00|45893.4|45873.4|45985.9|45965.9|45997|45977|45890.9|45870.9|240
1634804400000|2021-10-21 08:20:00|45980.9|45960.9|46046.2|46026.2|46050.9|46030.9|45950.9|45930.9|169
1634804700000|2021-10-21 08:25:00|46048.3|46028.3|46044.7|46024.7|46052.6|46032.6|45997.6|45977.6|99
1634805000000|2021-10-21 08:30:00|46039.7|46019.7|46050.7|46030.7|46079.3|46059.3|46009.7|45989.7|147
1634805300000|2021-10-21 08:35:00|46048.6|46028.6|46113.6|46093.6|46116.1|46096.1|46026.1|46006.1|178
1634805600000|2021-10-21 08:40:00|46111.5|46091.5|46113.6|46093.6|46133.6|46113.6|46081.1|46061.1|84
1634805900000|2021-10-21 08:45:00|46114.6|46094.6|46116.5|46096.5|46125|46105|46088.6|46068.6|61
1634806200000|2021-10-21 08:50:00|46115|46095|46168.2|46148.2|46168.2|46148.2|46115|46095|74
1634806500000|2021-10-21 08:55:00|46171.1|46151.1|46193.5|46173.5|46199.6|46179.6|46171.1|46151.1|70
1634806800000|2021-10-21 09:00:00|46191|46171|46148.5|46128.5|46193.5|46173.5|46140|46120|96
1634807100000|2021-10-21 09:05:00|46149.6|46129.6|46087.4|46067.4|46157.1|46137.1|46087.4|46067.4|66
1634807400000|2021-10-21 09:10:00|46084.9|46064.9|46108.5|46088.5|46108.5|46088.5|46059.9|46039.9|85
1634807700000|2021-10-21 09:15:00|46109.5|46089.5|46135.6|46115.6|46166|46146|46106.6|46086.6|75
1634808000000|2021-10-21 09:20:00|46125.6|46105.6|46141.6|46121.6|46154.5|46134.5|46119.5|46099.5|52
1634808300000|2021-10-21 09:25:00|46144.1|46124.1|46126.2|46106.2|46163.7|46143.7|46126.2|46106.2|133
1634808600000|2021-10-21 09:30:00|46123.7|46103.7|46126.1|46106.1|46144.7|46124.7|46116.2|46096.2|104
1634808900000|2021-10-21 09:35:00|46127.2|46107.2|46066.1|46046.1|46128.6|46108.6|46056.1|46036.1|132
1634809200000|2021-10-21 09:40:00|46068.2|46048.2|46086.1|46066.1|46096.1|46076.1|46063.6|46043.6|48
1634809500000|2021-10-21 09:45:00|46087.2|46067.2|46076.1|46056.1|46088.6|46068.6|46051.1|46031.1|53
1634809800000|2021-10-21 09:50:00|46078.6|46058.6|46093.6|46073.6|46098.6|46078.6|46078.6|46058.6|39
1634810100000|2021-10-21 09:55:00|46098.6|46078.6|46094|46074|46111.1|46091.1|46094|46074|51
1634810400000|2021-10-21 10:00:00|46095|46075|46120|46100|46120|46100|46095|46075|66
1634810700000|2021-10-21 10:05:00|46125|46105|46083.9|46063.9|46126.4|46106.4|46083.9|46063.9|50
1634811000000|2021-10-21 10:10:00|46082.9|46062.9|46068.9|46048.9|46088.9|46068.9|46052.5|46032.5|83
1634811300000|2021-10-21 10:15:00|46071|46051|46111.4|46091.4|46114.9|46094.9|46071|46051|39
1634811600000|2021-10-21 10:20:00|46108.9|46088.9|46055.3|46035.3|46108.9|46088.9|46055.3|46035.3|49
1634811900000|2021-10-21 10:25:00|46053.9|46033.9|46058.8|46038.8|46066.4|46046.4|46051.4|46031.4|46
1634812200000|2021-10-21 10:30:00|46061.3|46041.3|46076.3|46056.3|46088.8|46068.8|46061.3|46041.3|69
1634812500000|2021-10-21 10:35:00|46071.3|46051.3|46091.3|46071.3|46091.3|46071.3|46056.3|46036.3|113
1634812800000|2021-10-21 10:40:00|46086.3|46066.3|45891.9|45871.9|46086.3|46066.3|45891.9|45871.9|402
1634813100000|2021-10-21 10:45:00|45894.4|45874.4|45936.9|45916.9|45943|45923|45894.4|45874.4|179
1634813400000|2021-10-21 10:50:00|45939.4|45919.4|45853.8|45833.8|45940.9|45920.9|45802.7|45782.7|348
1634813700000|2021-10-21 10:55:00|45850.8|45830.8|45864.4|45844.4|45885.8|45865.8|45840.8|45820.8|200
1634814000000|2021-10-21 11:00:00|45865.8|45845.8|45842.7|45822.7|45905.8|45885.8|45834.1|45814.1|203
1634814300000|2021-10-21 11:05:00|45841.6|45821.6|45840.2|45820.2|45868.7|45848.7|45837|45817|112
1634814600000|2021-10-21 11:10:00|45837.2|45817.2|45768.9|45748.9|45857.6|45837.6|45768.9|45748.9|229
1634814900000|2021-10-21 11:15:00|45772.4|45752.4|45758|45738|45787|45767|45682|45662|482
1634815200000|2021-10-21 11:20:00|45759.1|45739.1|45854.7|45834.7|45863.2|45843.2|45753|45733|311
1634815500000|2021-10-21 11:25:00|45852.2|45832.2|45856.4|45836.4|45867.4|45847.4|45819.3|45799.3|211
1634815800000|2021-10-21 11:30:00|45857.4|45837.4|45873.4|45853.4|45903|45883|45844.9|45824.9|449
1634816100000|2021-10-21 11:35:00|45874.9|45854.9|45824|45804|45886.3|45866.3|45816.3|45796.3|285
1634816400000|2021-10-21 11:40:00|45825.1|45805.1|45886.9|45866.9|45904|45884|45825.1|45805.1|233
1634816700000|2021-10-21 11:45:00|45888|45868|45929.4|45909.4|45949.4|45929.4|45888|45868|211
1634817000000|2021-10-21 11:50:00|45926.9|45906.9|45943.8|45923.8|45960.9|45940.9|45917.7|45897.7|203
1634817300000|2021-10-21 11:55:00|45946.3|45926.3|45926.6|45906.6|45969.8|45949.8|45907.7|45887.7|259
1634817600000|2021-10-21 12:00:00|45928.7|45908.7|45938.1|45918.1|45962.3|45942.3|45885.2|45865.2|312
1634817900000|2021-10-21 12:05:00|45943.1|45923.1|46027.2|46007.2|46053.3|46033.3|45933.1|45913.1|354
1634818200000|2021-10-21 12:10:00|46026.2|46006.2|45973.7|45953.7|46026.2|46006.2|45909.7|45889.7|527
1634818500000|2021-10-21 12:15:00|45971.2|45951.2|45954.1|45934.1|45989.7|45969.7|45906.2|45886.2|247
1634818800000|2021-10-21 12:20:00|45952.6|45932.6|45988.2|45968.2|45993.2|45973.2|45943.7|45923.7|167
1634819100000|2021-10-21 12:25:00|45992.2|45972.2|45984.7|45964.7|45997.2|45977.2|45958.6|45938.6|199
1634819400000|2021-10-21 12:30:00|45987.2|45967.2|46109.7|46089.7|46132.2|46112.2|45987.2|45967.2|505
1634819700000|2021-10-21 12:35:00|46110.7|46090.7|46072.1|46052.1|46112.2|46092.2|46063.2|46043.2|189
1634820000000|2021-10-21 12:40:00|46074.6|46054.6|46078.6|46058.6|46089.6|46069.6|46030.4|46010.4|216
1634820300000|2021-10-21 12:45:00|46077.5|46057.5|46096.3|46076.3|46101.7|46081.7|46062.5|46042.5|217
1634820600000|2021-10-21 12:50:00|46098.8|46078.8|45995.6|45975.6|46104.2|46084.2|45984.6|45964.6|256
1634820900000|2021-10-21 12:55:00|46003.1|45983.1|45985|45965|46052.5|46032.5|45977.5|45957.5|262
1634821200000|2021-10-21 13:00:00|45986|45966|46044.5|46024.5|46069.5|46049.5|45876.6|45856.6|1050
1634821500000|2021-10-21 13:05:00|46042.4|46022.4|46105.6|46085.6|46159.7|46139.7|46021.6|46001.6|709
1634821800000|2021-10-21 13:10:00|46101.2|46081.2|45934.5|45914.5|46101.2|46081.2|45873|45853|589
1634822100000|2021-10-21 13:15:00|45932|45912|45595.3|45575.3|45937|45917|45552.8|45532.8|1177
1634822400000|2021-10-21 13:20:00|45592.8|45572.8|45716.1|45696.1|45717.2|45697.2|45547.8|45527.8|1168
1634822700000|2021-10-21 13:25:00|45713.6|45693.6|45574|45554|45718.6|45698.6|45571.1|45551.1|513
1634823000000|2021-10-21 13:30:00|45571.1|45551.1|45562.7|45542.7|45647.1|45627.1|45468.6|45448.6|1064
1634823300000|2021-10-21 13:35:00|45560.2|45540.2|45553.3|45533.3|45596.3|45576.3|45494.8|45474.8|580
1634823600000|2021-10-21 13:40:00|45551.2|45531.2|45377.9|45357.9|45567.9|45547.9|45340.4|45320.4|1121
1634823900000|2021-10-21 13:45:00|45380|45360|45391.8|45371.8|45422.9|45402.9|45304.4|45284.4|1058
1634824200000|2021-10-21 13:50:00|45390.8|45370.8|45405.8|45385.8|45509.3|45489.3|45344.7|45324.7|890
1634824500000|2021-10-21 13:55:00|45401.8|45381.8|45537.8|45517.8|45540.8|45520.8|45358.3|45338.3|607
1634824800000|2021-10-21 14:00:00|45541.8|45521.8|45615.7|45595.7|45634.7|45614.7|45487.2|45467.2|703
1634825100000|2021-10-21 14:05:00|45616.8|45596.8|45518.2|45498.2|45618.2|45598.2|45479.3|45459.3|572
1634825400000|2021-10-21 14:10:00|45517.2|45497.2|45401.8|45381.8|45555.3|45535.3|45363.2|45343.2|598
1634825700000|2021-10-21 14:15:00|45403.2|45383.2|45430.7|45410.7|45457.8|45437.8|45378.8|45358.8|474
1634826000000|2021-10-21 14:20:00|45428.2|45408.2|45373.2|45353.2|45480.3|45460.3|45341.1|45321.1|612
1634826300000|2021-10-21 14:25:00|45369.6|45349.6|45406.7|45386.7|45422.3|45402.3|45262.1|45242.1|761
1634826600000|2021-10-21 14:30:00|45399.6|45379.6|45478.8|45458.8|45507.3|45487.3|45391.7|45371.7|548
1634826900000|2021-10-21 14:35:00|45476.3|45456.3|45453.7|45433.7|45543.8|45523.8|45438.7|45418.7|522
1634827200000|2021-10-21 14:40:00|45457.3|45437.3|45493.7|45473.7|45511.2|45491.2|45408.7|45388.7|365
1634827500000|2021-10-21 14:45:00|45491.2|45471.2|45573.7|45553.7|45593.7|45573.7|45470.2|45450.2|371
1634827800000|2021-10-21 14:50:00|45574.8|45554.8|45508.7|45488.7|45595.8|45575.8|45478.7|45458.7|410
1634828100000|2021-10-21 14:55:00|45513.7|45493.7|45526.2|45506.2|45552.6|45532.6|45488.7|45468.7|364
1634828400000|2021-10-21 15:00:00|45528.7|45508.7|45473|45453|45548|45528|45468|45448|274
1634828700000|2021-10-21 15:05:00|45471.6|45451.6|45499.5|45479.5|45499.5|45479.5|45414.5|45394.5|238
1634829000000|2021-10-21 15:10:00|45497.4|45477.4|45438|45418|45499.5|45479.5|45419.5|45399.5|157
1634829300000|2021-10-21 15:15:00|45439.5|45419.5|45418|45398|45459.4|45439.4|45406.9|45386.9|345
1634829600000|2021-10-21 15:20:00|45419.4|45399.4|45466.5|45446.5|45471.5|45451.5|45419.4|45399.4|200
1634829900000|2021-10-21 15:25:00|45464|45444|45369.4|45349.4|45476.5|45456.5|45365.4|45345.4|331
1634830200000|2021-10-21 15:30:00|45371.9|45351.9|45352.5|45332.5|45411.5|45391.5|45324.4|45304.4|370
1634830500000|2021-10-21 15:35:00|45350.4|45330.4|45396.9|45376.9|45401.9|45381.9|45326.9|45306.9|195
1634830800000|2021-10-21 15:40:00|45397.9|45377.9|45378.5|45358.5|45404.4|45384.4|45338.9|45318.9|223
1634831100000|2021-10-21 15:45:00|45381.4|45361.4|45373.9|45353.9|45381.4|45361.4|45317.9|45297.9|255
1634831400000|2021-10-21 15:50:00|45372.9|45352.9|45418.9|45398.9|45434.9|45414.9|45372.9|45352.9|249
1634831700000|2021-10-21 15:55:00|45416.4|45396.4|45447.4|45427.4|45467.8|45447.8|45401.4|45381.4|213
1634832000000|2021-10-21 16:00:00|45448.9|45428.9|45453|45433|45463.5|45443.5|45436|45416|157
1634832300000|2021-10-21 16:05:00|45455.5|45435.5|45399.9|45379.9|45462.4|45442.4|45388.4|45368.4|183
1634832600000|2021-10-21 16:10:00|45402.4|45382.4|45408.4|45388.4|45422.4|45402.4|45385.3|45365.3|171
1634832900000|2021-10-21 16:15:00|45407.4|45387.4|45358.8|45338.8|45407.4|45387.4|45352.8|45332.8|228
1634833200000|2021-10-21 16:20:00|45356.3|45336.3|45361.7|45341.7|45379.2|45359.2|45351.3|45331.3|221
1634833500000|2021-10-21 16:25:00|45364.6|45344.6|45312.1|45292.1|45366.7|45346.7|45272.1|45252.1|467
1634833800000|2021-10-21 16:30:00|45309.2|45289.2|45362.5|45342.5|45386.1|45366.1|45309.2|45289.2|255
1634834100000|2021-10-21 16:35:00|45363.5|45343.5|45406.9|45386.9|45415|45395|45357.9|45337.9|366
1634834400000|2021-10-21 16:40:00|45405.8|45385.8|45395.8|45375.8|45408.3|45388.3|45368.3|45348.3|182
1634834700000|2021-10-21 16:45:00|45396.8|45376.8|45363.3|45343.3|45396.8|45376.8|45361.8|45341.8|182
1634835000000|2021-10-21 16:50:00|45364.3|45344.3|45361.8|45341.8|45377.9|45357.9|45331.2|45311.2|383
1634835300000|2021-10-21 16:55:00|45362.9|45342.9|45333.3|45313.3|45364.3|45344.3|45298.7|45278.7|1045
1634835600000|2021-10-21 17:00:00|45329.7|45309.7|45225.1|45205.1|45329.7|45309.7|45211.6|45191.6|629
1634835900000|2021-10-21 17:05:00|45226.6|45206.6|45203.6|45183.6|45231.2|45211.2|45180.1|45160.1|296
1634836200000|2021-10-21 17:10:00|45206.1|45186.1|45160.3|45140.3|45208.6|45188.6|45157.8|45137.8|194
1634836500000|2021-10-21 17:15:00|45157.4|45137.4|45189.6|45169.6|45193.2|45173.2|45116.7|45096.7|215
1634836800000|2021-10-21 17:20:00|45190.7|45170.7|45208.2|45188.2|45210.7|45190.7|45170.7|45150.7|173
1634837100000|2021-10-21 17:25:00|45207.1|45187.1|45190.2|45170.2|45213.2|45193.2|45190.2|45170.2|103
1634837400000|2021-10-21 17:30:00|45191.3|45171.3|45200.2|45180.2|45215.2|45195.2|45191.3|45171.3|52
1634837700000|2021-10-21 17:35:00|45202.7|45182.7|45222.7|45202.7|45228.7|45208.7|45194.2|45174.2|137
1634838000000|2021-10-21 17:40:00|45223.7|45203.7|45239.8|45219.8|45257.7|45237.7|45223.7|45203.7|89
1634838300000|2021-10-21 17:45:00|45237.3|45217.3|45214.7|45194.7|45237.3|45217.3|45214.7|45194.7|54
1634838600000|2021-10-21 17:50:00|45213.3|45193.3|45213.3|45193.3|45224.7|45204.7|45192.2|45172.2|87
1634838900000|2021-10-21 17:55:00|45214.3|45194.3|45166.8|45146.8|45241.8|45221.8|45160.7|45140.7|138
1634839200000|2021-10-21 18:00:00|45171.8|45151.8|45192.6|45172.6|45212.6|45192.6|45171.8|45151.8|65
1634839500000|2021-10-21 18:05:00|45193.7|45173.7|45235.1|45215.1|45240.1|45220.1|45193.7|45173.7|77
1634839800000|2021-10-21 18:10:00|45236.1|45216.1|45232.6|45212.6|45243.6|45223.6|45222.6|45202.6|46
1634840100000|2021-10-21 18:15:00|45231.1|45211.1|45239|45219|45250.1|45230.1|45227.6|45207.6|27
1634840400000|2021-10-21 18:20:00|45240.1|45220.1|45262.5|45242.5|45266.1|45246.1|45240.1|45220.1|41
1634840700000|2021-10-21 18:25:00|45264|45244|45290|45270|45291.1|45271.1|45262.5|45242.5|84
1634841000000|2021-10-21 18:30:00|45288.6|45268.6|45275|45255|45290|45270|45275|45255|97
1634841300000|2021-10-21 18:35:00|45276|45256|45288.5|45268.5|45293.5|45273.5|45276|45256|42
1634841600000|2021-10-21 18:40:00|45287.1|45267.1|45289.6|45269.6|45289.6|45269.6|45276|45256|40
1634841900000|2021-10-21 18:45:00|45290.6|45270.6|45283.5|45263.5|45296.6|45276.6|45277.5|45257.5|59
1634842200000|2021-10-21 18:50:00|45281.4|45261.4|45272.4|45252.4|45281.4|45261.4|45272.4|45252.4|93
1634842500000|2021-10-21 18:55:00|45271.4|45251.4|45253.9|45233.9|45271.4|45251.4|45252.4|45232.4|62
1634842800000|2021-10-21 19:00:00|45253.5|45233.5|45269.5|45249.5|45269.5|45249.5|45253.5|45233.5|59
1634843100000|2021-10-21 19:05:00|45268|45248|45268|45248|45268|45248|45265.5|45245.5|19
1634843400000|2021-10-21 19:10:00|45267|45247|45285.9|45265.9|45285.9|45265.9|45267|45247|53
1634843700000|2021-10-21 19:15:00|45287.4|45267.4|45309.9|45289.9|45309.9|45289.9|45287.4|45267.4|49
1634844000000|2021-10-21 19:20:00|45310.9|45290.9|45336.1|45316.1|45336.1|45316.1|45310.9|45290.9|99
1634844300000|2021-10-21 19:25:00|45333.6|45313.6|45350.9|45330.9|45350.9|45330.9|45333.6|45313.6|48
1634844600000|2021-10-21 19:30:00|45352.3|45332.3|45353.3|45333.3|45357.9|45337.9|45348.4|45328.4|71
1634844900000|2021-10-21 19:35:00|45354.4|45334.4|45358.3|45338.3|45368.9|45348.9|45354.4|45334.4|68
1634845200000|2021-10-21 19:40:00|45357.3|45337.3|45341.2|45321.2|45357.3|45337.3|45324.8|45304.8|60
1634845500000|2021-10-21 19:45:00|45339.8|45319.8|45339.7|45319.7|45354.8|45334.8|45331.2|45311.2|111
1634845800000|2021-10-21 19:50:00|45334.7|45314.7|45341.2|45321.2|45346.2|45326.2|45329.7|45309.7|45
1634846100000|2021-10-21 19:55:00|45342.7|45322.7|45338.7|45318.7|45352.2|45332.2|45333.7|45313.7|74
1634846400000|2021-10-21 20:00:00|45341.2|45321.2|45342.2|45322.2|45349.7|45329.7|45341.2|45321.2|63
1634846700000|2021-10-21 20:05:00|45340.7|45320.7|45344.7|45324.7|45344.7|45324.7|45327.2|45307.2|62
1634847000000|2021-10-21 20:10:00|45342.2|45322.2|45339.7|45319.7|45344.7|45324.7|45334.7|45314.7|25
1634847300000|2021-10-21 20:15:00|45334.7|45314.7|45329.6|45309.6|45337.2|45317.2|45324.6|45304.6|22
1634847600000|2021-10-21 20:20:00|45330.7|45310.7|45324.6|45304.6|45334.6|45314.6|45324.6|45304.6|28
1634847900000|2021-10-21 20:25:00|45322.1|45302.1|45310.2|45290.2|45325.2|45305.2|45307.3|45287.3|35
1634848200000|2021-10-21 20:30:00|45308.8|45288.8|45280.2|45260.2|45308.8|45288.8|45276.2|45256.2|57
1634848500000|2021-10-21 20:35:00|45278.7|45258.7|45286.2|45266.2|45286.2|45266.2|45278.7|45258.7|23
1634848800000|2021-10-21 20:40:00|45284.8|45264.8|45257.7|45237.7|45286.2|45266.2|45248.7|45228.7|69
1634849100000|2021-10-21 20:45:00|45251.6|45231.6|45275.1|45255.1|45295.2|45275.2|45227.7|45207.7|103
1634849400000|2021-10-21 20:50:00|45272.6|45252.6|45300.1|45280.1|45300.1|45280.1|45272.6|45252.6|23
1634849700000|2021-10-21 20:55:00|45301.6|45281.6|45315.1|45295.1|45315.1|45295.1|45295.1|45275.1|44
1634853600000|2021-10-21 22:00:00|45287.7|45267.7|45352.4|45332.4|45360.9|45340.9|45280.4|45260.4|52
1634853900000|2021-10-21 22:05:00|45349.9|45329.9|45333.4|45313.4|45349.9|45329.9|45333.4|45313.4|34
1634854200000|2021-10-21 22:10:00|45329.4|45309.4|45343.4|45323.4|45343.4|45323.4|45325.9|45305.9|13
1634854500000|2021-10-21 22:15:00|45344.9|45324.9|45350.9|45330.9|45352.9|45332.9|45344.9|45324.9|12
1634854800000|2021-10-21 22:20:00|45351.9|45331.9|45348.4|45328.4|45358.4|45338.4|45348.4|45328.4|17
1634855100000|2021-10-21 22:25:00|45348.3|45328.3|45328.3|45308.3|45350.8|45330.8|45328.3|45308.3|15
1634855400000|2021-10-21 22:30:00|45326.9|45306.9|45325.8|45305.8|45326.9|45306.9|45314.4|45294.4|19
1634855700000|2021-10-21 22:35:00|45328.3|45308.3|45329.8|45309.8|45329.8|45309.8|45328.3|45308.3|6
1634856000000|2021-10-21 22:40:00|45332.3|45312.3|45332.2|45312.2|45334.7|45314.7|45332.2|45312.2|9
1634856300000|2021-10-21 22:45:00|45329.7|45309.7|45319.7|45299.7|45329.7|45309.7|45317.2|45297.2|12
1634856600000|2021-10-21 22:50:00|45322.2|45302.2|45325.7|45305.7|45326.8|45306.8|45314.7|45294.7|9
1634856900000|2021-10-21 22:55:00|45324.7|45304.7|45331.2|45311.2|45331.2|45311.2|45322.2|45302.2|11
1634857200000|2021-10-21 23:00:00|45333.7|45313.7|45330.1|45310.1|45339.7|45319.7|45330.1|45310.1|15
1634857500000|2021-10-21 23:05:00|45328.6|45308.6|45339.1|45319.1|45342.6|45322.6|45317.6|45297.6|24
1634857800000|2021-10-21 23:10:00|45337.6|45317.6|45347.1|45327.1|45362.6|45342.6|45335.1|45315.1|24
1634858100000|2021-10-21 23:15:00|45348.2|45328.2|45350.1|45330.1|45352.6|45332.6|45347.6|45327.6|19
1634858400000|2021-10-21 23:20:00|45349|45329|45350|45330|45350.1|45330.1|45345.1|45325.1|5
1634858700000|2021-10-21 23:25:00|45347.5|45327.5|45360|45340|45360|45340|45347.5|45327.5|18
1634859000000|2021-10-21 23:30:00|45359|45339|45355|45335|45360|45340|45350|45330|23
1634859300000|2021-10-21 23:35:00|45353.5|45333.5|45355|45335|45355|45335|45352.5|45332.5|4
1634859600000|2021-10-21 23:40:00|45354|45334|45351.4|45331.4|45354|45334|45350.4|45330.4|10
1634859900000|2021-10-21 23:45:00|45352.5|45332.5|45373.1|45353.1|45373.1|45353.1|45351.4|45331.4|46
1634860200000|2021-10-21 23:50:00|45372|45352|45367|45347|45374.5|45354.5|45356.4|45336.4|39
1634860500000|2021-10-21 23:55:00|45371.4|45351.4|45409|45389|45416.6|45396.6|45371.4|45351.4|59
1634860800000|2021-10-22 00:00:00|45404|45384|45444.6|45424.6|45454|45434|45393|45373|123
1634861100000|2021-10-22 00:05:00|45445.1|45425.1|45440.9|45420.9|45466.5|45446.5|45435.1|45415.1|95
1634861400000|2021-10-22 00:10:00|45445.9|45425.9|45476.3|45456.3|45481.3|45461.3|45435|45415|66
1634861700000|2021-10-22 00:15:00|45477.8|45457.8|45489.3|45469.3|45491.8|45471.8|45446.8|45426.8|89
1634862000000|2021-10-22 00:20:00|45491.8|45471.8|45503.2|45483.2|45513.2|45493.2|45478.2|45458.2|86
1634862300000|2021-10-22 00:25:00|45504.7|45484.7|45529.1|45509.1|45531.6|45511.6|45496.1|45476.1|85
1634862600000|2021-10-22 00:30:00|45531.6|45511.6|45527.6|45507.6|45536.6|45516.6|45511.1|45491.1|68
1634862900000|2021-10-22 00:35:00|45526.1|45506.1|45517.6|45497.6|45551.1|45531.1|45493|45473|115
1634863200000|2021-10-22 00:40:00|45519|45499|45523|45503|45528|45508|45509.5|45489.5|41
1634863500000|2021-10-22 00:45:00|45521.5|45501.5|45498|45478|45521.9|45501.9|45496.9|45476.9|44
1634863800000|2021-10-22 00:50:00|45499.4|45479.4|45492.9|45472.9|45503|45483|45483|45463|40
1634864100000|2021-10-22 00:55:00|45489|45469|45549.4|45529.4|45549.4|45529.4|45467.9|45447.9|147
1634864400000|2021-10-22 01:00:00|45551.9|45531.9|45660.3|45640.3|45694.8|45674.8|45549|45529|828
1634864700000|2021-10-22 01:05:00|45655.9|45635.9|45690.1|45670.1|45702.6|45682.6|45617.3|45597.3|352
1634865000000|2021-10-22 01:10:00|45689.1|45669.1|45764.1|45744.1|45764.1|45744.1|45635.1|45615.1|372
1634865300000|2021-10-22 01:15:00|45766.6|45746.6|45933.5|45913.5|45933.5|45913.5|45764.1|45744.1|787
1634865600000|2021-10-22 01:20:00|45932.4|45912.4|45863.4|45843.4|45932.4|45912.4|45831.4|45811.4|304
1634865900000|2021-10-22 01:25:00|45864.5|45844.5|45808.9|45788.9|45905.9|45885.9|45806.4|45786.4|377
1634866200000|2021-10-22 01:30:00|45811.4|45791.4|45841.3|45821.3|45871.9|45851.9|45811.4|45791.4|238
1634866500000|2021-10-22 01:35:00|45842.4|45822.4|45810.7|45790.7|45847.8|45827.8|45743.8|45723.8|334
1634866800000|2021-10-22 01:40:00|45814.3|45794.3|45697.2|45677.2|45824.3|45804.3|45671.9|45651.9|307
1634867100000|2021-10-22 01:45:00|45694.7|45674.7|45716.1|45696.1|45772.2|45752.2|45689.7|45669.7|319
1634867400000|2021-10-22 01:50:00|45716.6|45696.6|45781.1|45761.1|45823.6|45803.6|45713.6|45693.6|277
1634867700000|2021-10-22 01:55:00|45786.1|45766.1|45757.6|45737.6|45829.1|45809.1|45757.6|45737.6|182
1634868000000|2021-10-22 02:00:00|45758.6|45738.6|45785.1|45765.1|45800.1|45780.1|45749.6|45729.6|101
1634868300000|2021-10-22 02:05:00|45786.1|45766.1|45830.2|45810.2|45890.1|45870.1|45785.1|45765.1|283
1634868600000|2021-10-22 02:10:00|45828.1|45808.1|45810.6|45790.6|45874.2|45854.2|45802.1|45782.1|188
1634868900000|2021-10-22 02:15:00|45815.6|45795.6|45808.1|45788.1|45816.7|45796.7|45793.1|45773.1|53
1634869200000|2021-10-22 02:20:00|45807.1|45787.1|45775.6|45755.6|45838.1|45818.1|45742.1|45722.1|104
1634869500000|2021-10-22 02:25:00|45770.6|45750.6|45761.6|45741.6|45772.1|45752.1|45750.6|45730.6|44
1634869800000|2021-10-22 02:30:00|45765.1|45745.1|45674.1|45654.1|45766.6|45746.6|45649.1|45629.1|267
1634870100000|2021-10-22 02:35:00|45672.6|45652.6|45714.1|45694.1|45719.1|45699.1|45649.1|45629.1|157
1634870400000|2021-10-22 02:40:00|45715.1|45695.1|45583.9|45563.9|45736.6|45716.6|45583.9|45563.9|306
1634870700000|2021-10-22 02:45:00|45591.6|45571.6|45486|45466|45629.9|45609.9|45440.4|45420.4|466
1634871000000|2021-10-22 02:50:00|45483.5|45463.5|45537|45517|45552|45532|45399.5|45379.5|545
1634871300000|2021-10-22 02:55:00|45539.5|45519.5|45566.9|45546.9|45609.5|45589.5|45482|45462|308
1634871600000|2021-10-22 03:00:00|45565.9|45545.9|45505.5|45485.5|45591.9|45571.9|45483|45463|243
1634871900000|2021-10-22 03:05:00|45506.9|45486.9|45593.4|45573.4|45596.9|45576.9|45488.4|45468.4|202
1634872200000|2021-10-22 03:10:00|45592.4|45572.4|45664.4|45644.4|45678.4|45658.4|45592.4|45572.4|266
1634872500000|2021-10-22 03:15:00|45669.4|45649.4|45727.9|45707.9|45730.4|45710.4|45627.8|45607.8|213
1634872800000|2021-10-22 03:20:00|45729.4|45709.4|45680|45660|45735.4|45715.4|45653.9|45633.9|180
1634873100000|2021-10-22 03:25:00|45675.4|45655.4|45691.4|45671.4|45728.9|45708.9|45666.4|45646.4|133
1634873400000|2021-10-22 03:30:00|45689.9|45669.9|45682.4|45662.4|45719.9|45699.9|45682.4|45662.4|67
1634873700000|2021-10-22 03:35:00|45681.4|45661.4|45618.9|45598.9|45684.9|45664.9|45618.9|45598.9|67
1634874000000|2021-10-22 03:40:00|45621.4|45601.4|45601.8|45581.8|45635.3|45615.3|45601.8|45581.8|52
1634874300000|2021-10-22 03:45:00|45599.7|45579.7|45624.3|45604.3|45625.8|45605.8|45599.7|45579.7|44
1634874600000|2021-10-22 03:50:00|45626.8|45606.8|45606.8|45586.8|45631.8|45611.8|45601.8|45581.8|24
1634874900000|2021-10-22 03:55:00|45607.8|45587.8|45626.8|45606.8|45626.8|45606.8|45607.8|45587.8|21
1634875200000|2021-10-22 04:00:00|45627.8|45607.8|45633.2|45613.2|45639.2|45619.2|45623.2|45603.2|29
1634875500000|2021-10-22 04:05:00|45636.7|45616.7|45671.7|45651.7|45671.7|45651.7|45636.7|45616.7|46
1634875800000|2021-10-22 04:10:00|45670.7|45650.7|45661.7|45641.7|45672.7|45652.7|45651.7|45631.7|39
1634876100000|2021-10-22 04:15:00|45666.7|45646.7|45674.2|45654.2|45674.2|45654.2|45664.2|45644.2|41
1634876400000|2021-10-22 04:20:00|45672.7|45652.7|45602.7|45582.7|45672.7|45652.7|45546.7|45526.7|130
1634876700000|2021-10-22 04:25:00|45603.7|45583.7|45599.2|45579.2|45606.7|45586.7|45591.7|45571.7|28
1634877000000|2021-10-22 04:30:00|45597.7|45577.7|45574.1|45554.1|45599.2|45579.2|45566.6|45546.6|26
1634877300000|2021-10-22 04:35:00|45573.1|45553.1|45586.6|45566.6|45599.1|45579.1|45573.1|45553.1|28
1634877600000|2021-10-22 04:40:00|45585.6|45565.6|45566.2|45546.2|45585.6|45565.6|45556.2|45536.2|28
1634877900000|2021-10-22 04:45:00|45567.6|45547.6|45541.6|45521.6|45571.2|45551.2|45540.1|45520.1|34
1634878200000|2021-10-22 04:50:00|45543.1|45523.1|45554.1|45534.1|45554.1|45534.1|45526.6|45506.6|40
1634878500000|2021-10-22 04:55:00|45555.1|45535.1|45546.6|45526.6|45574.1|45554.1|45542|45522|34
1634878800000|2021-10-22 05:00:00|45553.6|45533.6|45620.6|45600.6|45620.6|45600.6|45546.1|45526.1|62
1634879100000|2021-10-22 05:05:00|45644.2|45624.2|45664.6|45644.6|45693.1|45673.1|45620.6|45600.6|85
1634879400000|2021-10-22 05:10:00|45655.1|45635.1|45619.1|45599.1|45655.1|45635.1|45608.1|45588.1|43
1634879700000|2021-10-22 05:15:00|45616.6|45596.6|45593.1|45573.1|45619.1|45599.1|45580.6|45560.6|49
1634880000000|2021-10-22 05:20:00|45592.1|45572.1|45553.5|45533.5|45592.1|45572.1|45543.1|45523.1|39
1634880300000|2021-10-22 05:25:00|45554.6|45534.6|45615.6|45595.6|45648.1|45628.1|45554.6|45534.6|124
1634880600000|2021-10-22 05:30:00|45619.1|45599.1|45560.5|45540.5|45706|45686|45560.5|45540.5|323
1634880900000|2021-10-22 05:35:00|45561.6|45541.6|45305|45285|45585.5|45565.5|45305|45285|611
1634881200000|2021-10-22 05:40:00|45306|45286|45341.4|45321.4|45416|45396|45272|45252|462
1634881500000|2021-10-22 05:45:00|45334.9|45314.9|45537|45517|45545.1|45525.1|45332.4|45312.4|466
1634881800000|2021-10-22 05:50:00|45535.9|45515.9|45603.1|45583.1|45606.6|45586.6|45500.9|45480.9|351
1634882100000|2021-10-22 05:55:00|45602.1|45582.1|45526|45506|45602.1|45582.1|45526|45506|164
1634882400000|2021-10-22 06:00:00|45528.5|45508.5|45532.5|45512.5|45545|45525|45468.5|45448.5|257
1634882700000|2021-10-22 06:05:00|45527.5|45507.5|45360|45340|45550|45530|45346.5|45326.5|456
1634883000000|2021-10-22 06:10:00|45355.4|45335.4|45305.4|45285.4|45395|45375|45212.9|45192.9|658
1634883300000|2021-10-22 06:15:00|45310.4|45290.4|45477|45457|45477|45457|45310.4|45290.4|426
1634883600000|2021-10-22 06:20:00|45474.5|45454.5|45432.4|45412.4|45477|45457|45394.5|45374.5|289
1634883900000|2021-10-22 06:25:00|45427.4|45407.4|45475.9|45455.9|45571|45551|45427.4|45407.4|349
1634884200000|2021-10-22 06:30:00|45480.9|45460.9|45480.9|45460.9|45525.9|45505.9|45445.9|45425.9|217
1634884500000|2021-10-22 06:35:00|45478.4|45458.4|45556.9|45536.9|45556.9|45536.9|45475.9|45455.9|184
1634884800000|2021-10-22 06:40:00|45560.9|45540.9|45757|45737|45779.5|45759.5|45535.9|45515.9|652
1634885100000|2021-10-22 06:45:00|45754.5|45734.5|45750|45730|45784.1|45764.1|45730|45710|366
1634885400000|2021-10-22 06:50:00|45747|45727|45584.1|45564.1|45747|45727|45580.5|45560.5|388
1634885700000|2021-10-22 06:55:00|45579.1|45559.1|45549|45529|45646.1|45626.1|45548|45528|277
1634886000000|2021-10-22 07:00:00|45550.5|45530.5|45610.5|45590.5|45646.1|45626.1|45528|45508|262
1634886300000|2021-10-22 07:05:00|45615.5|45595.5|45705|45685|45723|45703|45615.5|45595.5|226
1634886600000|2021-10-22 07:10:00|45704|45684|45712.5|45692.5|45747.5|45727.5|45662.5|45642.5|170
1634886900000|2021-10-22 07:15:00|45714|45694|45724.5|45704.5|45753.5|45733.5|45707.5|45687.5|110
1634887200000|2021-10-22 07:20:00|45722|45702|45824.5|45804.5|45824.5|45804.5|45722|45702|207
1634887500000|2021-10-22 07:25:00|45823.5|45803.5|45793.9|45773.9|45824.5|45804.5|45788.9|45768.9|222
1634887800000|2021-10-22 07:30:00|45791.4|45771.4|45799.9|45779.9|45823.5|45803.5|45744.9|45724.9|181
1634888100000|2021-10-22 07:35:00|45796.9|45776.9|45754.9|45734.9|45797.9|45777.9|45739.9|45719.9|103
1634888400000|2021-10-22 07:40:00|45753.4|45733.4|45720.9|45700.9|45774.9|45754.9|45720.9|45700.9|182
1634888700000|2021-10-22 07:45:00|45722.4|45702.4|45671.4|45651.4|45722.4|45702.4|45671.4|45651.4|122
1634889000000|2021-10-22 07:50:00|45670.3|45650.3|45677.4|45657.4|45711.4|45691.4|45641.4|45621.4|118
1634889300000|2021-10-22 07:55:00|45693.4|45673.4|45647.3|45627.3|45709.9|45689.9|45639.9|45619.9|133
1634889600000|2021-10-22 08:00:00|45648.4|45628.4|45724.4|45704.4|45727.3|45707.3|45648.4|45628.4|154
1634889900000|2021-10-22 08:05:00|45723.4|45703.4|45657.9|45637.9|45745.8|45725.8|45655.4|45635.4|127
1634890200000|2021-10-22 08:10:00|45652.9|45632.9|45670.4|45650.4|45672.9|45652.9|45610.4|45590.4|132
1634890500000|2021-10-22 08:15:00|45669.3|45649.3|45622.8|45602.8|45680.4|45660.4|45605.3|45585.3|101
1634890800000|2021-10-22 08:20:00|45623.9|45603.9|45621.8|45601.8|45627.8|45607.8|45591.8|45571.8|73
1634891100000|2021-10-22 08:25:00|45616.8|45596.8|45597.8|45577.8|45617.8|45597.8|45585.3|45565.3|83
1634891400000|2021-10-22 08:30:00|45598.8|45578.8|45628.8|45608.8|45646.9|45626.9|45598.8|45578.8|70
1634891700000|2021-10-22 08:35:00|45633.8|45613.8|45633.8|45613.8|45651.3|45631.3|45618.8|45598.8|34
1634892000000|2021-10-22 08:40:00|45631.3|45611.3|45593.8|45573.8|45631.3|45611.3|45583.8|45563.8|105
1634892300000|2021-10-22 08:45:00|45594.8|45574.8|45521.3|45501.3|45606.3|45586.3|45512.7|45492.7|154
1634892600000|2021-10-22 08:50:00|45522.3|45502.3|45523.7|45503.7|45550.8|45530.8|45515.2|45495.2|93
1634892900000|2021-10-22 08:55:00|45522.3|45502.3|45434.7|45414.7|45522.3|45502.3|45434.7|45414.7|192
1634893200000|2021-10-22 09:00:00|45435.8|45415.8|45413.7|45393.7|45439.7|45419.7|45386.2|45366.2|183
1634893500000|2021-10-22 09:05:00|45417.2|45397.2|45493.7|45473.7|45493.7|45473.7|45417.2|45397.2|128
1634893800000|2021-10-22 09:10:00|45494.7|45474.7|45556.2|45536.2|45557.2|45537.2|45491.2|45471.2|101
1634894100000|2021-10-22 09:15:00|45551.2|45531.2|45548.6|45528.6|45553.7|45533.7|45532.6|45512.6|99
1634894400000|2021-10-22 09:20:00|45553.6|45533.6|45589.7|45569.7|45612.2|45592.2|45538.6|45518.6|90
1634894700000|2021-10-22 09:25:00|45588.6|45568.6|45607.1|45587.1|45607.1|45587.1|45582.6|45562.6|83
1634895000000|2021-10-22 09:30:00|45608.6|45588.6|45553.6|45533.6|45611.1|45591.1|45548.6|45528.6|107
1634895300000|2021-10-22 09:35:00|45550.1|45530.1|45547.6|45527.6|45565.1|45545.1|45532.6|45512.6|80
1634895600000|2021-10-22 09:40:00|45550.1|45530.1|45638.6|45618.6|45640|45620|45550.1|45530.1|168
1634895900000|2021-10-22 09:45:00|45641.1|45621.1|45656|45636|45671|45651|45626.1|45606.1|99
1634896200000|2021-10-22 09:50:00|45651|45631|45637.5|45617.5|45677.5|45657.5|45631|45611|58
1634896500000|2021-10-22 09:55:00|45638.5|45618.5|45759.5|45739.5|45773|45753|45636|45616|201
1634896800000|2021-10-22 10:00:00|45762|45742|45734.5|45714.5|45764.5|45744.5|45712|45692|161
1634897100000|2021-10-22 10:05:00|45733|45713|45779.5|45759.5|45799.5|45779.5|45732|45712|125
1634897400000|2021-10-22 10:10:00|45777|45757|45747.4|45727.4|45782|45762|45747.4|45727.4|86
1634897700000|2021-10-22 10:15:00|45739.5|45719.5|45712|45692|45739.5|45719.5|45712|45692|64
1634898000000|2021-10-22 10:20:00|45709.5|45689.5|45693.4|45673.4|45724.4|45704.4|45685.9|45665.9|114
1634898300000|2021-10-22 10:25:00|45695.9|45675.9|45699.9|45679.9|45710.9|45690.9|45685.9|45665.9|46
1634898600000|2021-10-22 10:30:00|45696.4|45676.4|45693.4|45673.4|45703.4|45683.4|45688.8|45668.8|59
1634898900000|2021-10-22 10:35:00|45695.9|45675.9|45654.8|45634.8|45699.4|45679.4|45654.8|45634.8|60
1634899200000|2021-10-22 10:40:00|45652.3|45632.3|45612.3|45592.3|45670.9|45650.9|45612.3|45592.3|64
1634899500000|2021-10-22 10:45:00|45610.8|45590.8|45669.8|45649.8|45669.8|45649.8|45608.3|45588.3|52
1634899800000|2021-10-22 10:50:00|45672.3|45652.3|45642.3|45622.3|45709.8|45689.8|45632.3|45612.3|87
1634900100000|2021-10-22 10:55:00|45643.3|45623.3|45642.3|45622.3|45659.8|45639.8|45627.3|45607.3|54
1634900400000|2021-10-22 11:00:00|45641.2|45621.2|45622.2|45602.2|45647.3|45627.3|45621.2|45601.2|61
1634900700000|2021-10-22 11:05:00|45623.7|45603.7|45594.7|45574.7|45623.7|45603.7|45592.2|45572.2|93
1634901000000|2021-10-22 11:10:00|45596.2|45576.2|45667.2|45647.2|45695.7|45675.7|45589.7|45569.7|171
1634901300000|2021-10-22 11:15:00|45665.2|45645.2|45637.2|45617.2|45677.2|45657.2|45634.7|45614.7|78
1634901600000|2021-10-22 11:20:00|45647.2|45627.2|45614.7|45594.7|45690.7|45670.7|45614.7|45594.7|181
1634901900000|2021-10-22 11:25:00|45615.7|45595.7|45520|45500|45624.7|45604.7|45504|45484|266
1634902200000|2021-10-22 11:30:00|45517.5|45497.5|45554|45534|45581.5|45561.5|45517.5|45497.5|237
1634902500000|2021-10-22 11:35:00|45553|45533|45583.4|45563.4|45611.5|45591.5|45544|45524|147
1634902800000|2021-10-22 11:40:00|45580.9|45560.9|45579.9|45559.9|45589.9|45569.9|45568.4|45548.4|68
1634903100000|2021-10-22 11:45:00|45581.9|45561.9|45595.9|45575.9|45603.4|45583.4|45579.9|45559.9|71
1634903400000|2021-10-22 11:50:00|45594.4|45574.4|45562.3|45542.3|45594.4|45574.4|45544.9|45524.9|112
1634903700000|2021-10-22 11:55:00|45560.9|45540.9|45552.3|45532.3|45561.9|45541.9|45538.4|45518.4|108
1634904000000|2021-10-22 12:00:00|45547.3|45527.3|45527.8|45507.8|45547.3|45527.3|45513.8|45493.8|161
1634904300000|2021-10-22 12:05:00|45525.7|45505.7|45607.3|45587.3|45612.3|45592.3|45524.3|45504.3|192
1634904600000|2021-10-22 12:10:00|45605.3|45585.3|45497.3|45477.3|45617.3|45597.3|45482.3|45462.3|309
1634904900000|2021-10-22 12:15:00|45498.3|45478.3|45411.2|45391.2|45507.3|45487.3|45368.7|45348.7|318
1634905200000|2021-10-22 12:20:00|45408.7|45388.7|45329.1|45309.1|45456.1|45436.1|45326.6|45306.6|465
1634905500000|2021-10-22 12:25:00|45328.1|45308.1|45278|45258|45368.5|45348.5|45257.1|45237.1|526
1634905800000|2021-10-22 12:30:00|45279|45259|45332.5|45312.5|45404|45384|45276.5|45256.5|541
1634906100000|2021-10-22 12:35:00|45335|45315|45372.5|45352.5|45391|45371|45331|45311|361
1634906400000|2021-10-22 12:40:00|45367.5|45347.5|45220|45200|45367.5|45347.5|45197.5|45177.5|770
1634906700000|2021-10-22 12:45:00|45218.9|45198.9|45013.8|44993.8|45222.5|45202.5|44816.3|44796.3|1765
1634907000000|2021-10-22 12:50:00|45009.9|44989.9|45130.9|45110.9|45141.9|45121.9|44986.9|44966.9|568
1634907300000|2021-10-22 12:55:00|45124.4|45104.4|45233|45213|45246.5|45226.5|45055.9|45035.9|545
1634907600000|2021-10-22 13:00:00|45229|45209|45389.8|45369.8|45395.8|45375.8|45228|45208|1232
1634907900000|2021-10-22 13:05:00|45390.8|45370.8|45251.3|45231.3|45415.8|45395.8|45241.3|45221.3|829
1634908200000|2021-10-22 13:10:00|45248.8|45228.8|45238.8|45218.8|45289.2|45269.2|45167.8|45147.8|736
1634908500000|2021-10-22 13:15:00|45237.3|45217.3|45227.7|45207.7|45306.3|45286.3|45182.7|45162.7|573
1634908800000|2021-10-22 13:20:00|45226.7|45206.7|45228.7|45208.7|45274.2|45254.2|45176.7|45156.7|497
1634909100000|2021-10-22 13:25:00|45226.2|45206.2|45151.7|45131.7|45237.7|45217.7|45138.2|45118.2|434
1634909400000|2021-10-22 13:30:00|45152.7|45132.7|45316.2|45296.2|45324.7|45304.7|45149.2|45129.2|651
1634909700000|2021-10-22 13:35:00|45318.2|45298.2|45312.7|45292.7|45371.2|45351.2|45276.2|45256.2|608
1634910000000|2021-10-22 13:40:00|45306.7|45286.7|45319.1|45299.1|45339.1|45319.1|45257.7|45237.7|494
1634910300000|2021-10-22 13:45:00|45316.6|45296.6|45311.1|45291.1|45380.2|45360.2|45275.7|45255.7|437
1634910600000|2021-10-22 13:50:00|45312.1|45292.1|45284.9|45264.9|45323.6|45303.6|45243.5|45223.5|472
1634910900000|2021-10-22 13:55:00|45282.4|45262.4|45171.4|45151.4|45282.4|45262.4|45130.9|45110.9|604
1634911200000|2021-10-22 14:00:00|45171.9|45151.9|44982.4|44962.4|45171.9|45151.9|44981|44961|699
1634911500000|2021-10-22 14:05:00|44979.9|44959.9|45021.4|45001.4|45032.4|45012.4|44944.4|44924.4|660
1634911800000|2021-10-22 14:10:00|45023.9|45003.9|45168.9|45148.9|45183.9|45163.9|45018.9|44998.9|757
1634912100000|2021-10-22 14:15:00|45167.9|45147.9|45060.4|45040.4|45167.9|45147.9|45034.9|45014.9|654
1634912400000|2021-10-22 14:20:00|45059.4|45039.4|45019.4|44999.4|45132.9|45112.9|45010.9|44990.9|354
1634912700000|2021-10-22 14:25:00|45020.4|45000.4|44929.9|44909.9|45022.9|45002.9|44924.4|44904.4|711
1634913000000|2021-10-22 14:30:00|44931.3|44911.3|44904.9|44884.9|44933.8|44913.8|44837.4|44817.4|922
1634913300000|2021-10-22 14:35:00|44903.8|44883.8|44768.8|44748.8|44954.8|44934.8|44767.8|44747.8|704
1634913600000|2021-10-22 14:40:00|44771.3|44751.3|44771.8|44751.8|44806.8|44786.8|44706.8|44686.8|1079
1634913900000|2021-10-22 14:45:00|44766.8|44746.8|44676.2|44656.2|44783.3|44763.3|44622.7|44602.7|831
1634914200000|2021-10-22 14:50:00|44677.2|44657.2|44871.2|44851.2|44883.2|44863.2|44677.2|44657.2|811
1634914500000|2021-10-22 14:55:00|44869.2|44849.2|44872.2|44852.2|44958.2|44938.2|44836.2|44816.2|503
1634914800000|2021-10-22 15:00:00|44867.2|44847.2|44979.7|44959.7|45020.2|45000.2|44864.7|44844.7|614
1634915100000|2021-10-22 15:05:00|44980.7|44960.7|44936.2|44916.2|45034.7|45014.7|44904.7|44884.7|490
1634915400000|2021-10-22 15:10:00|44937.2|44917.2|44832.2|44812.2|44937.2|44917.2|44831.2|44811.2|280
1634915700000|2021-10-22 15:15:00|44827.2|44807.2|44747.6|44727.6|44834.7|44814.7|44735.1|44715.1|815
1634916000000|2021-10-22 15:20:00|44745.1|44725.1|44769.6|44749.6|44818.2|44798.2|44740.1|44720.1|475
1634916300000|2021-10-22 15:25:00|44772.1|44752.1|44721.1|44701.1|44772.1|44752.1|44679.6|44659.6|609
1634916600000|2021-10-22 15:30:00|44720.1|44700.1|44633.7|44613.7|44720.1|44700.1|44622.2|44602.2|859
1634916900000|2021-10-22 15:35:00|44634.7|44614.7|44625.1|44605.1|44713.7|44693.7|44613.7|44593.7|613
1634917200000|2021-10-22 15:40:00|44627.6|44607.6|44576.1|44556.1|44627.6|44607.6|44474|44454|835
1634917500000|2021-10-22 15:45:00|44577.1|44557.1|44466.1|44446.1|44578.6|44558.6|44450|44430|899
1634917800000|2021-10-22 15:50:00|44467.1|44447.1|44574.5|44554.5|44578.1|44558.1|44467.1|44447.1|583
1634918100000|2021-10-22 15:55:00|44573.5|44553.5|44604|44584|44644|44624|44572|44552|532
1634918400000|2021-10-22 16:00:00|44600.5|44580.5|44619.5|44599.5|44620.5|44600.5|44537.4|44517.4|300
1634918700000|2021-10-22 16:05:00|44622.4|44602.4|44631.4|44611.4|44638.9|44618.9|44578.4|44558.4|337
1634919000000|2021-10-22 16:10:00|44637.4|44617.4|44644|44624|44675.4|44655.4|44608.9|44588.9|277
1634919300000|2021-10-22 16:15:00|44649|44629|44639.9|44619.9|44669.4|44649.4|44614|44594|194
1634919600000|2021-10-22 16:20:00|44638.4|44618.4|44648.4|44628.4|44678.9|44658.9|44636.4|44616.4|191
1634919900000|2021-10-22 16:25:00|44649.4|44629.4|44670.8|44650.8|44676.4|44656.4|44631.8|44611.8|277
1634920200000|2021-10-22 16:30:00|44669.8|44649.8|44675.8|44655.8|44694.3|44674.3|44649.3|44629.3|199
1634920500000|2021-10-22 16:35:00|44676.8|44656.8|44739.3|44719.3|44749.3|44729.3|44666.8|44646.8|368
1634920800000|2021-10-22 16:40:00|44735.8|44715.8|44812.3|44792.3|44824.8|44804.8|44731.8|44711.8|387
1634921100000|2021-10-22 16:45:00|44809.8|44789.8|44822.8|44802.8|44832.3|44812.3|44777.3|44757.3|313
1634921400000|2021-10-22 16:50:00|44823.8|44803.8|44824.3|44804.3|44856.3|44836.3|44787.2|44767.2|396
1634921700000|2021-10-22 16:55:00|44825.7|44805.7|44775.8|44755.8|44826.8|44806.8|44762.3|44742.3|855
1634922000000|2021-10-22 17:00:00|44776.8|44756.8|44743.8|44723.8|44788.8|44768.8|44738.8|44718.8|199
1634922300000|2021-10-22 17:05:00|44744.8|44724.8|44767.7|44747.7|44767.7|44747.7|44721.3|44701.3|102
1634922600000|2021-10-22 17:10:00|44768.7|44748.7|44753.2|44733.2|44772.7|44752.7|44747.2|44727.2|150
1634922900000|2021-10-22 17:15:00|44754.7|44734.7|44746.7|44726.7|44759.7|44739.7|44726.2|44706.2|116
1634923200000|2021-10-22 17:20:00|44747.2|44727.2|44785.7|44765.7|44786.7|44766.7|44735.7|44715.7|174
1634923500000|2021-10-22 17:25:00|44783.2|44763.2|44763.2|44743.2|44812.2|44792.2|44762.1|44742.1|230
1634923800000|2021-10-22 17:30:00|44760.7|44740.7|44817.6|44797.6|44821.6|44801.6|44760.7|44740.7|299
1634924100000|2021-10-22 17:35:00|44816.1|44796.1|44832.6|44812.6|44842.6|44822.6|44784.1|44764.1|129
1634924400000|2021-10-22 17:40:00|44827.1|44807.1|44794.1|44774.1|44834.6|44814.6|44789.1|44769.1|86
1634924700000|2021-10-22 17:45:00|44793.1|44773.1|44789.1|44769.1|44794.1|44774.1|44775.6|44755.6|46
1634925000000|2021-10-22 17:50:00|44791.1|44771.1|44796.6|44776.6|44799.1|44779.1|44774.1|44754.1|65
1634925300000|2021-10-22 17:55:00|44791.6|44771.6|44749.1|44729.1|44797.6|44777.6|44747.6|44727.6|118
1634925600000|2021-10-22 18:00:00|44747.6|44727.6|44773.1|44753.1|44775.1|44755.1|44735.1|44715.1|52
1634925900000|2021-10-22 18:05:00|44774.6|44754.6|44789.1|44769.1|44790.1|44770.1|44774.6|44754.6|19
1634926200000|2021-10-22 18:10:00|44782.6|44762.6|44785.1|44765.1|44795.6|44775.6|44782.6|44762.6|72
1634926500000|2021-10-22 18:15:00|44787.1|44767.1|44777.1|44757.1|44797.6|44777.6|44767.1|44747.1|53
1634926800000|2021-10-22 18:20:00|44774.6|44754.6|44801.6|44781.6|44801.6|44781.6|44774.6|44754.6|32
1634927100000|2021-10-22 18:25:00|44802.6|44782.6|44832.1|44812.1|44839.6|44819.6|44801.6|44781.6|46
1634927400000|2021-10-22 18:30:00|44831|44811|44845|44825|44858.1|44838.1|44827.1|44807.1|59
1634927700000|2021-10-22 18:35:00|44844|44824|44832.6|44812.6|44849.5|44829.5|44832.6|44812.6|42
1634928000000|2021-10-22 18:40:00|44835.1|44815.1|44834|44814|44840.1|44820.1|44830.1|44810.1|58
1634928300000|2021-10-22 18:45:00|44831.5|44811.5|44797|44777|44831.5|44811.5|44797|44777|103
1634928600000|2021-10-22 18:50:00|44795.5|44775.5|44756|44736|44797|44777|44747|44727|96
1634928900000|2021-10-22 18:55:00|44757|44737|44760.5|44740.5|44760.5|44740.5|44753.5|44733.5|16
1634929200000|2021-10-22 19:00:00|44761.5|44741.5|44757|44737|44766|44746|44742|44722|77
1634929500000|2021-10-22 19:05:00|44759.5|44739.5|44775.9|44755.9|44783.4|44763.4|44759.5|44739.5|35
1634929800000|2021-10-22 19:10:00|44773.4|44753.4|44777.9|44757.9|44777.9|44757.9|44763.4|44743.4|38
1634930100000|2021-10-22 19:15:00|44779.4|44759.4|44765.9|44745.9|44787.9|44767.9|44765.9|44745.9|21
1634930400000|2021-10-22 19:20:00|44766.9|44746.9|44781.9|44761.9|44783.4|44763.4|44766.9|44746.9|19
1634930700000|2021-10-22 19:25:00|44783.4|44763.4|44795.9|44775.9|44795.9|44775.9|44776.9|44756.9|16
1634931000000|2021-10-22 19:30:00|44794.4|44774.4|44821.4|44801.4|44824.9|44804.9|44792.4|44772.4|86
1634931300000|2021-10-22 19:35:00|44823.9|44803.9|44831.3|44811.3|44831.3|44811.3|44813.8|44793.8|15
1634931600000|2021-10-22 19:40:00|44827.8|44807.8|44823.8|44803.8|44828.8|44808.8|44811.3|44791.3|16
1634931900000|2021-10-22 19:45:00|44822.8|44802.8|44804.8|44784.8|44823.8|44803.8|44789.8|44769.8|47
1634932200000|2021-10-22 19:50:00|44807.3|44787.3|44809.8|44789.8|44833.3|44813.3|44804.8|44784.8|61
1634932500000|2021-10-22 19:55:00|44812.3|44792.3|44813.3|44793.3|44823.3|44803.3|44810.8|44790.8|85
1634932800000|2021-10-22 20:00:00|44812.3|44792.3|44796.8|44776.8|44815.8|44795.8|44775.8|44755.8|84
1634933100000|2021-10-22 20:05:00|44798.3|44778.3|44815.8|44795.8|44816.8|44796.8|44793.3|44773.3|55
1634933400000|2021-10-22 20:10:00|44814.8|44794.8|44808.3|44788.3|44814.8|44794.8|44800.8|44780.8|18
1634933700000|2021-10-22 20:15:00|44805.8|44785.8|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|17
1634934000000|2021-10-22 20:20:00|44809.3|44789.3|44820.7|44800.7|44820.7|44800.7|44809.3|44789.3|15
1634934300000|2021-10-22 20:25:00|44821.7|44801.7|44842.2|44822.2|44844.7|44824.7|44821.7|44801.7|36
1634934600000|2021-10-22 20:30:00|44841.2|44821.2|44817.7|44797.7|44841.2|44821.2|44817.7|44797.7|20
1634934900000|2021-10-22 20:35:00|44812.2|44792.2|44809.7|44789.7|44812.2|44792.2|44804.7|44784.7|16
1634935200000|2021-10-22 20:40:00|44810.7|44790.7|44807.7|44787.7|44811.7|44791.7|44797.2|44777.2|45
1634935500000|2021-10-22 20:45:00|44810.6|44790.6|44796.2|44776.2|44810.6|44790.6|44796.2|44776.2|22
1634935800000|2021-10-22 20:50:00|44794.7|44774.7|44812.7|44792.7|44812.7|44792.7|44794.7|44774.7|25
1634936100000|2021-10-22 20:55:00|44816.7|44796.7|44837.1|44817.1|44854.6|44834.6|44816.7|44796.7|76
1635112800000|2021-10-24 22:00:00|44915.6|44895.6|44860.5|44840.5|44919.6|44899.6|44843|44823|95
1635113100000|2021-10-24 22:05:00|44864|44844|44906.5|44886.5|44929.6|44909.6|44864|44844|65
1635113400000|2021-10-24 22:10:00|44903.4|44883.4|44893|44873|44915.5|44895.5|44890.5|44870.5|32
1635113700000|2021-10-24 22:15:00|44895.5|44875.5|44907.4|44887.4|44909|44889|44893|44873|40
1635114000000|2021-10-24 22:20:00|44906.5|44886.5|44949.9|44929.9|44949.9|44929.9|44897.4|44877.4|133
1635114300000|2021-10-24 22:25:00|44947.4|44927.4|44939.6|44919.6|44949.9|44929.9|44931.2|44911.2|38
1635114600000|2021-10-24 22:30:00|44944.6|44924.6|44934.6|44914.6|44970.6|44950.6|44934.6|44914.6|98
1635114900000|2021-10-24 22:35:00|44925.6|44905.6|45008.7|44988.7|45010.2|44990.2|44905.6|44885.6|102
1635115200000|2021-10-24 22:40:00|45006.2|44986.2|44995.2|44975.2|45010.2|44990.2|44995.2|44975.2|43
1635115500000|2021-10-24 22:45:00|44996.7|44976.7|44960.2|44940.2|44997.7|44977.7|44960.2|44940.2|41
1635115800000|2021-10-24 22:50:00|44965.2|44945.2|44963.3|44943.3|44973.3|44953.3|44963.3|44943.3|50
1635116100000|2021-10-24 22:55:00|44968.3|44948.3|44981.7|44961.7|44985.8|44965.8|44968.3|44948.3|28
1635116400000|2021-10-24 23:00:00|44978.3|44958.3|44970.1|44950.1|44978.3|44958.3|44969.2|44949.2|17
1635116700000|2021-10-24 23:05:00|44968.6|44948.6|44965.1|44945.1|44968.6|44948.6|44957.6|44937.6|23
1635117000000|2021-10-24 23:10:00|44967.6|44947.6|44970.7|44950.7|44971.7|44951.7|44967.6|44947.6|16
1635117300000|2021-10-24 23:15:00|44967.6|44947.6|44995.7|44975.7|44995.7|44975.7|44967.6|44947.6|25
1635117600000|2021-10-24 23:20:00|44993.2|44973.2|44980.7|44960.7|44993.2|44973.2|44978.2|44958.2|9
1635117900000|2021-10-24 23:25:00|44978.2|44958.2|45008.2|44988.2|45008.2|44988.2|44970.7|44950.7|36
1635118200000|2021-10-24 23:30:00|45010.7|44990.7|45068.2|45048.2|45070.7|45050.7|45003.2|44983.2|80
1635118500000|2021-10-24 23:35:00|45070.7|45050.7|45058.2|45038.2|45084.1|45064.1|45058.2|45038.2|30
1635118800000|2021-10-24 23:40:00|45058.1|45038.1|45018.1|44998.1|45058.1|45038.1|45018.1|44998.1|22
1635119100000|2021-10-24 23:45:00|45021.6|45001.6|45093.4|45073.4|45103.4|45083.4|45018.1|44998.1|105
1635119400000|2021-10-24 23:50:00|45095.9|45075.9|45113.6|45093.6|45126.5|45106.5|45095.9|45075.9|84
1635119700000|2021-10-24 23:55:00|45110.2|45090.2|45084.2|45064.2|45111.1|45091.1|45078.2|45058.2|43
1635120000000|2021-10-25 00:00:00|45072.5|45052.5|45113.8|45093.8|45168.6|45148.6|45055.1|45035.1|145
1635120300000|2021-10-25 00:05:00|45112.3|45092.3|45127.9|45107.9|45137.9|45117.9|45107.3|45087.3|53
1635120600000|2021-10-25 00:10:00|45119.4|45099.4|45093.1|45073.1|45129.4|45109.4|45093.1|45073.1|82
1635120900000|2021-10-25 00:15:00|45091.5|45071.5|45106.9|45086.9|45107.8|45087.8|45079|45059|56
1635121200000|2021-10-25 00:20:00|45107.8|45087.8|45129.7|45109.7|45129.7|45109.7|45085.9|45065.9|53
1635121500000|2021-10-25 00:25:00|45125.3|45105.3|45121.3|45101.3|45125.3|45105.3|45102.8|45082.8|75
1635121800000|2021-10-25 00:30:00|45122.8|45102.8|45069.4|45049.4|45122.8|45102.8|45069.4|45049.4|52
1635122100000|2021-10-25 00:35:00|45066.9|45046.9|45094.3|45074.3|45112.8|45092.8|45061.9|45041.9|44
1635122400000|2021-10-25 00:40:00|45096.8|45076.8|45076.6|45056.6|45096.8|45076.8|45065.3|45045.3|42
1635122700000|2021-10-25 00:45:00|45073.1|45053.1|45123.1|45103.1|45128.1|45108.1|45071.6|45051.6|54
1635123000000|2021-10-25 00:50:00|45125.6|45105.6|45174.4|45154.4|45181.9|45161.9|45121.6|45101.6|111
1635123300000|2021-10-25 00:55:00|45171.9|45151.9|45136.9|45116.9|45171.9|45151.9|45133.5|45113.5|79
1635123600000|2021-10-25 01:00:00|45138.4|45118.4|45212.2|45192.2|45224.7|45204.7|45123.4|45103.4|566
1635123900000|2021-10-25 01:05:00|45213.2|45193.2|45231|45211|45237|45217|45139.1|45119.1|551
1635124200000|2021-10-25 01:10:00|45226|45206|45128.6|45108.6|45243|45223|45126.1|45106.1|366
1635124500000|2021-10-25 01:15:00|45129.5|45109.5|45086.1|45066.1|45153.9|45133.9|45079.5|45059.5|230
1635124800000|2021-10-25 01:20:00|45085.1|45065.1|45100.1|45080.1|45100.1|45080.1|45021.1|45001.1|279
1635125100000|2021-10-25 01:25:00|45099.2|45079.2|45028.6|45008.6|45117.6|45097.6|45022.6|45002.6|159
1635125400000|2021-10-25 01:30:00|45027.6|45007.6|45116.6|45096.6|45116.6|45096.6|44964.8|44944.8|285
1635125700000|2021-10-25 01:35:00|45118.2|45098.2|45176.6|45156.6|45181.6|45161.6|45094.1|45074.1|240
1635126000000|2021-10-25 01:40:00|45172.6|45152.6|45163.5|45143.5|45187.6|45167.6|45120.1|45100.1|118
1635126300000|2021-10-25 01:45:00|45165.1|45145.1|45081|45061|45177.6|45157.6|45065.1|45045.1|112
1635126600000|2021-10-25 01:50:00|45085|45065|45025|45005|45091.9|45071.9|45012.5|44992.5|135
1635126900000|2021-10-25 01:55:00|45027.5|45007.5|45114.7|45094.7|45128.1|45108.1|44996.6|44976.6|153
1635127200000|2021-10-25 02:00:00|45112.2|45092.2|45104.7|45084.7|45121.6|45101.6|45049.7|45029.7|114
1635127500000|2021-10-25 02:05:00|45103.1|45083.1|45177.2|45157.2|45177.2|45157.2|45082.2|45062.2|145
1635127800000|2021-10-25 02:10:00|45177.1|45157.1|45264.6|45244.6|45275.6|45255.6|45164.6|45144.6|271
1635128100000|2021-10-25 02:15:00|45261.5|45241.5|45257.1|45237.1|45262.1|45242.1|45249.6|45229.6|56
1635128400000|2021-10-25 02:20:00|45254.6|45234.6|45248.1|45228.1|45259.6|45239.6|45244.6|45224.6|27
1635128700000|2021-10-25 02:25:00|45251.2|45231.2|45251.1|45231.1|45253.7|45233.7|45220.2|45200.2|53
1635129000000|2021-10-25 02:30:00|45254.6|45234.6|45238.6|45218.6|45332.4|45312.4|45231.1|45211.1|330
1635129300000|2021-10-25 02:35:00|45236.1|45216.1|45188.6|45168.6|45238.6|45218.6|45153.6|45133.6|190
1635129600000|2021-10-25 02:40:00|45191.1|45171.1|45261.1|45241.1|45261.1|45241.1|45189.6|45169.6|125
1635129900000|2021-10-25 02:45:00|45260.2|45240.2|45259.8|45239.8|45265.8|45245.8|45187.3|45167.3|123
1635130200000|2021-10-25 02:50:00|45258.9|45238.9|45335.7|45315.7|45340.7|45320.7|45239.8|45219.8|122
1635130500000|2021-10-25 02:55:00|45330.7|45310.7|45295.7|45275.7|45371.7|45351.7|45290.1|45270.1|102
1635130800000|2021-10-25 03:00:00|45297.3|45277.3|45278.2|45258.2|45318.2|45298.2|45248.2|45228.2|107
1635131100000|2021-10-25 03:05:00|45283.2|45263.2|45354.1|45334.1|45359.2|45339.2|45271.7|45251.7|125
1635131400000|2021-10-25 03:10:00|45350.7|45330.7|45375.7|45355.7|45413.2|45393.2|45338.2|45318.2|157
1635131700000|2021-10-25 03:15:00|45373.2|45353.2|45360.7|45340.7|45421.6|45401.6|45358.2|45338.2|133
1635132000000|2021-10-25 03:20:00|45363.2|45343.2|45370.7|45350.7|45380.7|45360.7|45330.7|45310.7|107
1635132300000|2021-10-25 03:25:00|45368.2|45348.2|45365.6|45345.6|45410.7|45390.7|45359.7|45339.7|69
1635132600000|2021-10-25 03:30:00|45366.6|45346.6|45308.7|45288.7|45368.1|45348.1|45308.7|45288.7|69
1635132900000|2021-10-25 03:35:00|45309.7|45289.7|45315.6|45295.6|45342.2|45322.2|45308.1|45288.1|44
1635133200000|2021-10-25 03:40:00|45319.1|45299.1|45349.7|45329.7|45349.7|45329.7|45315.6|45295.6|19
1635133500000|2021-10-25 03:45:00|45350.6|45330.6|45335.6|45315.6|45355.6|45335.6|45328.1|45308.1|19
1635133800000|2021-10-25 03:50:00|45338.1|45318.1|45330.6|45310.6|45345.6|45325.6|45330.6|45310.6|20
1635134100000|2021-10-25 03:55:00|45333.1|45313.1|45324.6|45304.6|45344.6|45324.6|45320.6|45300.6|32
1635134400000|2021-10-25 04:00:00|45327.1|45307.1|45342.1|45322.1|45345.6|45325.6|45315.6|45295.6|31
1635134700000|2021-10-25 04:05:00|45337.1|45317.1|45329.6|45309.6|45337.1|45317.1|45315.2|45295.2|18
1635135000000|2021-10-25 04:10:00|45328.7|45308.7|45326.5|45306.5|45328.7|45308.7|45315.5|45295.5|17
1635135300000|2021-10-25 04:15:00|45329|45309|45305.5|45285.5|45336.1|45316.1|45289.6|45269.6|53
1635135600000|2021-10-25 04:20:00|45307.1|45287.1|45329.6|45309.6|45329.6|45309.6|45300.5|45280.5|26
1635135900000|2021-10-25 04:25:00|45325.5|45305.5|45303|45283|45325.5|45305.5|45303|45283|14
1635136200000|2021-10-25 04:30:00|45297|45277|45275.5|45255.5|45297|45277|45274.5|45254.5|39
1635136500000|2021-10-25 04:35:00|45273|45253|45310.5|45290.5|45315.5|45295.5|45270.5|45250.5|22
1635136800000|2021-10-25 04:40:00|45308|45288|45309.5|45289.5|45310.5|45290.5|45308|45288|8
1635137100000|2021-10-25 04:45:00|45308|45288|45312|45292|45312|45292|45300.4|45280.4|18
1635137400000|2021-10-25 04:50:00|45314.5|45294.5|45347.9|45327.9|45357|45337|45314.5|45294.5|49
1635137700000|2021-10-25 04:55:00|45345.4|45325.4|45335.4|45315.4|45352.9|45332.9|45332.9|45312.9|22
1635138000000|2021-10-25 05:00:00|45334.5|45314.5|45293.5|45273.5|45334.5|45314.5|45293.5|45273.5|52
1635138300000|2021-10-25 05:05:00|45292.6|45272.6|45309.4|45289.4|45314.4|45294.4|45282|45262|28
1635138600000|2021-10-25 05:10:00|45296.9|45276.9|45299.4|45279.4|45304.4|45284.4|45289.4|45269.4|37
1635138900000|2021-10-25 05:15:00|45294.4|45274.4|45296.9|45276.9|45309.4|45289.4|45281.9|45261.9|30
1635139200000|2021-10-25 05:20:00|45296|45276|45304.4|45284.4|45316.9|45296.9|45293.5|45273.5|18
1635139500000|2021-10-25 05:25:00|45306.9|45286.9|45299.4|45279.4|45330.3|45310.3|45286.9|45266.9|72
1635139800000|2021-10-25 05:30:00|45301.9|45281.9|45460.3|45440.3|45476.3|45456.3|45284.4|45264.4|532
1635140100000|2021-10-25 05:35:00|45461.9|45441.9|45422.2|45402.2|45472.8|45452.8|45384.7|45364.7|204
1635140400000|2021-10-25 05:40:00|45427.2|45407.2|45463.1|45443.1|45469.7|45449.7|45427.2|45407.2|142
1635140700000|2021-10-25 05:45:00|45459.7|45439.7|45417.2|45397.2|45462.2|45442.2|45366.2|45346.2|147
1635141000000|2021-10-25 05:50:00|45414.7|45394.7|45452.2|45432.2|45467.2|45447.2|45403.7|45383.7|135
1635141300000|2021-10-25 05:55:00|45450.6|45430.6|45402.1|45382.1|45464.7|45444.7|45352.1|45332.1|228
1635141600000|2021-10-25 06:00:00|45403.1|45383.1|45401.2|45381.2|45407.1|45387.1|45349.6|45329.6|165
1635141900000|2021-10-25 06:05:00|45402.1|45382.1|45401.8|45381.8|45411.8|45391.8|45356.2|45336.2|108
1635142200000|2021-10-25 06:10:00|45411.8|45391.8|45390.2|45370.2|45429.3|45409.3|45364.3|45344.3|76
1635142500000|2021-10-25 06:15:00|45389.3|45369.3|45301.8|45281.8|45396.8|45376.8|45294.3|45274.3|152
1635142800000|2021-10-25 06:20:00|45299.3|45279.3|45286.8|45266.8|45319.3|45299.3|45260.8|45240.8|196
1635143100000|2021-10-25 06:25:00|45286.7|45266.7|45296.7|45276.7|45316.7|45296.7|45270.2|45250.2|109
1635143400000|2021-10-25 06:30:00|45294.2|45274.2|45329.2|45309.2|45362.7|45342.7|45271.1|45251.1|172
1635143700000|2021-10-25 06:35:00|45331.7|45311.7|45374.2|45354.2|45384.2|45364.2|45304.8|45284.8|131
1635144000000|2021-10-25 06:40:00|45371.7|45351.7|45396.7|45376.7|45400.1|45380.1|45331.7|45311.7|110
1635144300000|2021-10-25 06:45:00|45394.2|45374.2|45397.3|45377.3|45397.3|45377.3|45362.6|45342.6|225
1635144600000|2021-10-25 06:50:00|45400.7|45380.7|45363.8|45343.8|45419.5|45399.5|45363.8|45343.8|213
1635144900000|2021-10-25 06:55:00|45362.9|45342.9|45320.4|45300.4|45366.3|45346.3|45314.5|45294.5|196
1635145200000|2021-10-25 07:00:00|45322.9|45302.9|45331.6|45311.6|45380.7|45360.7|45322.9|45302.9|126
1635145500000|2021-10-25 07:05:00|45330.7|45310.7|45315|45295|45345.7|45325.7|45291.3|45271.3|163
1635145800000|2021-10-25 07:10:00|45313.5|45293.5|45277.5|45257.5|45326.9|45306.9|45272.5|45252.5|113
1635146100000|2021-10-25 07:15:00|45276.6|45256.6|45279.1|45259.1|45305|45285|45270|45250|131
1635146400000|2021-10-25 07:20:00|45274.1|45254.1|45299.4|45279.4|45299.4|45279.4|45220.6|45200.6|118
1635146700000|2021-10-25 07:25:00|45304.4|45284.4|45284.4|45264.4|45329.7|45309.7|45276.9|45256.9|152
1635147000000|2021-10-25 07:30:00|45282.8|45262.8|45310.6|45290.6|45318.1|45298.1|45268.1|45248.1|88
1635147300000|2021-10-25 07:35:00|45315.6|45295.6|45307.5|45287.5|45320.9|45300.9|45286.5|45266.5|62
1635147600000|2021-10-25 07:40:00|45305.6|45285.6|45304|45284|45358.1|45338.1|45302.5|45282.5|82
1635147900000|2021-10-25 07:45:00|45305|45285|45329|45309|45329|45309|45291.5|45271.5|94
1635148200000|2021-10-25 07:50:00|45331.5|45311.5|45332.4|45312.4|45334|45314|45321.5|45301.5|25
1635148500000|2021-10-25 07:55:00|45319|45299|45331.5|45311.5|45341.5|45321.5|45317.4|45297.4|38
1635148800000|2021-10-25 08:00:00|45334|45314|45354.9|45334.9|45363.3|45343.3|45329|45309|84
1635149100000|2021-10-25 08:05:00|45352.4|45332.4|45344.9|45324.9|45354.9|45334.9|45344.9|45324.9|46
1635149400000|2021-10-25 08:10:00|45337.4|45317.4|45317.4|45297.4|45359.9|45339.9|45317.4|45297.4|75
1635149700000|2021-10-25 08:15:00|45314.9|45294.9|45293.9|45273.9|45319.9|45299.9|45293.9|45273.9|38
1635150000000|2021-10-25 08:20:00|45292.4|45272.4|45211.7|45191.7|45294.9|45274.9|45172.7|45152.7|214
1635150300000|2021-10-25 08:25:00|45204.8|45184.8|45187.6|45167.6|45211.7|45191.7|45163.9|45143.9|135
1635150600000|2021-10-25 08:30:00|45186.7|45166.7|45145.1|45125.1|45191.7|45171.7|45134.2|45114.2|97
1635150900000|2021-10-25 08:35:00|45147.6|45127.6|45094.2|45074.2|45159.2|45139.2|45094.2|45074.2|148
1635151200000|2021-10-25 08:40:00|45093.2|45073.2|45185.1|45165.1|45187.6|45167.6|45086.7|45066.7|178
1635151500000|2021-10-25 08:45:00|45190.1|45170.1|45251|45231|45253.5|45233.5|45190.1|45170.1|123
1635151800000|2021-10-25 08:50:00|45251.9|45231.9|45251|45231|45253.5|45233.5|45233.5|45213.5|96
1635152100000|2021-10-25 08:55:00|45241|45221|45205|45185|45251|45231|45205|45185|107
1635152400000|2021-10-25 09:00:00|45206|45186|45177.5|45157.5|45207.5|45187.5|45175|45155|72
1635152700000|2021-10-25 09:05:00|45180|45160|45171|45151|45180|45160|45163.5|45143.5|48
1635153000000|2021-10-25 09:10:00|45173.5|45153.5|45150.9|45130.9|45196|45176|45141|45121|72
1635153300000|2021-10-25 09:15:00|45151.9|45131.9|45152.8|45132.8|45160.9|45140.9|45148.4|45128.4|42
1635153600000|2021-10-25 09:20:00|45154.4|45134.4|45125.9|45105.9|45154.4|45134.4|45098.4|45078.4|74
1635153900000|2021-10-25 09:25:00|45123.4|45103.4|45110.9|45090.9|45123.4|45103.4|45095.9|45075.9|75
1635154200000|2021-10-25 09:30:00|45115.9|45095.9|45143.4|45123.4|45146.8|45126.8|45099.4|45079.4|87
1635154500000|2021-10-25 09:35:00|45140.9|45120.9|45027.5|45007.5|45140.9|45120.9|45010.9|44990.9|128
1635154800000|2021-10-25 09:40:00|45022.5|45002.5|44993.4|44973.4|45035.9|45015.9|44958.4|44938.4|224
1635155100000|2021-10-25 09:45:00|44994.3|44974.3|45016.8|44996.8|45051.8|45031.8|44987.8|44967.8|128
1635155400000|2021-10-25 09:50:00|45009.3|44989.3|45024.3|45004.3|45049.3|45029.3|45004.3|44984.3|67
1635155700000|2021-10-25 09:55:00|45026.8|45006.8|45019.3|44999.3|45054.3|45034.3|44994.3|44974.3|52
1635156000000|2021-10-25 10:00:00|45022.7|45002.7|44987.1|44967.1|45026.8|45006.8|44984.3|44964.3|52
1635156300000|2021-10-25 10:05:00|44990.2|44970.2|44989.3|44969.3|45006.8|44986.8|44975.8|44955.8|70
1635156600000|2021-10-25 10:10:00|44994.3|44974.3|45004.3|44984.3|45009.3|44989.3|44994.3|44974.3|45
1635156900000|2021-10-25 10:15:00|45001.8|44981.8|45009.2|44989.2|45024.2|45004.2|44996.8|44976.8|39
1635157200000|2021-10-25 10:20:00|45006.7|44986.7|45036.7|45016.7|45037.7|45017.7|44999.2|44979.2|43
1635157500000|2021-10-25 10:25:00|45039.2|45019.2|45019.2|44999.2|45040.2|45020.2|45006.7|44986.7|39
1635157800000|2021-10-25 10:30:00|45020.2|45000.2|45009.2|44989.2|45031.7|45011.7|44999.2|44979.2|40
1635158100000|2021-10-25 10:35:00|45010.1|44990.1|45029.2|45009.2|45036.7|45016.7|45010.1|44990.1|47
1635158400000|2021-10-25 10:40:00|45031.7|45011.7|45023.2|45003.2|45039.2|45019.2|45003.3|44983.3|53
1635158700000|2021-10-25 10:45:00|45022.3|45002.3|45039.2|45019.2|45039.2|45019.2|45019.8|44999.8|50
1635159000000|2021-10-25 10:50:00|45036.7|45016.7|45054.2|45034.2|45064.2|45044.2|45023.2|45003.2|74
1635159300000|2021-10-25 10:55:00|45056.7|45036.7|45031.7|45011.7|45056.7|45036.7|45014.2|44994.2|62
1635159600000|2021-10-25 11:00:00|45030.7|45010.7|45036.6|45016.6|45046.6|45026.6|45014.1|44994.1|56
1635159900000|2021-10-25 11:05:00|45034.1|45014.1|45032.6|45012.6|45036|45016|45028.2|45008.2|44
1635160200000|2021-10-25 11:10:00|45031.6|45011.6|45029.1|45009.1|45041.6|45021.6|45016.6|44996.6|75
1635160500000|2021-10-25 11:15:00|45026.6|45006.6|44986.6|44966.6|45026.6|45006.6|44981.6|44961.6|101
1635160800000|2021-10-25 11:20:00|44981.6|44961.6|44991.3|44971.3|45024.1|45004.1|44959.7|44939.7|198
1635161100000|2021-10-25 11:25:00|44992.2|44972.2|44928.8|44908.8|44992.2|44972.2|44918.1|44898.1|143
1635161400000|2021-10-25 11:30:00|44936.6|44916.6|45076.6|45056.6|45089.1|45069.1|44936.6|44916.6|257
1635161700000|2021-10-25 11:35:00|45071.6|45051.6|45098.4|45078.4|45100|45080|45059.1|45039.1|213
1635162000000|2021-10-25 11:40:00|45095.9|45075.9|45092.8|45072.8|45111.9|45091.9|45072.8|45052.8|94
1635162300000|2021-10-25 11:45:00|45090.3|45070.3|45056.5|45036.5|45090.3|45070.3|45052.2|45032.2|109
1635162600000|2021-10-25 11:50:00|45057.5|45037.5|45039.7|45019.7|45070|45050|45031.5|45011.5|95
1635162900000|2021-10-25 11:55:00|45041.2|45021.2|45073.1|45053.1|45073.7|45053.7|45037.2|45017.2|167
1635163200000|2021-10-25 12:00:00|45074.6|45054.6|45083.4|45063.4|45106.2|45086.2|45015.3|44995.3|195
1635163500000|2021-10-25 12:05:00|45084.3|45064.3|45072.7|45052.7|45114.6|45094.6|45070.2|45050.2|145
1635163800000|2021-10-25 12:10:00|45082.7|45062.7|45051.8|45031.8|45106.2|45086.2|45029.3|45009.3|186
1635164100000|2021-10-25 12:15:00|45052.7|45032.7|45008.3|44988.3|45054.3|45034.3|45000.8|44980.8|156
1635164400000|2021-10-25 12:20:00|45005.8|44985.8|45039.9|45019.9|45046.5|45026.5|44995.5|44975.5|169
1635164700000|2021-10-25 12:25:00|45040.8|45020.8|45063|45043|45083|45063|45040.8|45020.8|107
1635165000000|2021-10-25 12:30:00|45058|45038|45082.4|45062.4|45116.4|45096.4|45055.5|45035.5|187
1635165300000|2021-10-25 12:35:00|45084.9|45064.9|45047|45027|45084.9|45064.9|45015.5|44995.5|179
1635165600000|2021-10-25 12:40:00|45048|45028|45032.3|45012.3|45064.2|45044.2|45030.8|45010.8|94
1635165900000|2021-10-25 12:45:00|45031.7|45011.7|45007.3|44987.3|45044.2|45024.2|45006.4|44986.4|98
1635166200000|2021-10-25 12:50:00|45011.7|44991.7|44991.7|44971.7|45024.2|45004.2|44978.3|44958.3|94
1635166500000|2021-10-25 12:55:00|44999.2|44979.2|45026.7|45006.7|45046.7|45026.7|44994.2|44974.2|147
1635166800000|2021-10-25 13:00:00|45029.2|45009.2|45097.9|45077.9|45140.4|45120.4|45011.4|44991.4|759
1635167100000|2021-10-25 13:05:00|45088.8|45068.8|45182|45162|45182|45162|45046.3|45026.3|527
1635167400000|2021-10-25 13:10:00|45182.9|45162.9|45169.4|45149.4|45194.5|45174.5|45130.4|45110.4|363
1635167700000|2021-10-25 13:15:00|45167.6|45147.6|45162|45142|45167.9|45147.9|45098.8|45078.8|382
1635168000000|2021-10-25 13:20:00|45157|45137|45146|45126|45218.5|45198.5|45134.4|45114.4|266
1635168300000|2021-10-25 13:25:00|45143.5|45123.5|45040.1|45020.1|45143.5|45123.5|45030.1|45010.1|333
1635168600000|2021-10-25 13:30:00|45037.6|45017.6|45032.6|45012.6|45046|45026|44956.3|44936.3|686
1635168900000|2021-10-25 13:35:00|45041.6|45021.6|45045.1|45025.1|45109.4|45089.4|45034.4|45014.4|447
1635169200000|2021-10-25 13:40:00|45042.6|45022.6|44908.5|44888.5|45043.5|45023.5|44904.4|44884.4|641
1635169500000|2021-10-25 13:45:00|44906.9|44886.9|44920|44900|44943.2|44923.2|44857.2|44837.2|523
1635169800000|2021-10-25 13:50:00|44915|44895|45026.3|45006.3|45053.5|45033.5|44900|44880|370
1635170100000|2021-10-25 13:55:00|45024.4|45004.4|45121.6|45101.6|45125.6|45105.6|45014.4|44994.4|308
1635170400000|2021-10-25 14:00:00|45123.1|45103.1|45092.8|45072.8|45133.1|45113.1|45054.7|45034.7|368
1635170700000|2021-10-25 14:05:00|45093.8|45073.8|45172.5|45152.5|45179.7|45159.7|45078.8|45058.8|360
1635171000000|2021-10-25 14:10:00|45171.6|45151.6|45153.1|45133.1|45173.1|45153.1|45112.5|45092.5|243
1635171300000|2021-10-25 14:15:00|45154.7|45134.7|45240|45220|45245.3|45225.3|45138.1|45118.1|387
1635171600000|2021-10-25 14:20:00|45242.5|45222.5|45170|45150|45248.1|45228.1|45164|45144|319
1635171900000|2021-10-25 14:25:00|45166.5|45146.5|45132.8|45112.8|45170|45150|45124.6|45104.6|253
1635172200000|2021-10-25 14:30:00|45133.7|45113.7|45147.8|45127.8|45147.8|45127.8|45113.4|45093.4|311
1635172500000|2021-10-25 14:35:00|45146.8|45126.8|45205.3|45185.3|45211.2|45191.2|45144.3|45124.3|280
1635172800000|2021-10-25 14:40:00|45199.3|45179.3|45169.3|45149.3|45218.7|45198.7|45166.8|45146.8|313
1635173100000|2021-10-25 14:45:00|45166.8|45146.8|45234.3|45214.3|45234.3|45214.3|45115.9|45095.9|229
1635173400000|2021-10-25 14:50:00|45236.8|45216.8|45276.2|45256.2|45301.2|45281.2|45220.9|45200.9|341
1635173700000|2021-10-25 14:55:00|45273.7|45253.7|45351.2|45331.2|45361.2|45341.2|45247.1|45227.1|432
1635174000000|2021-10-25 15:00:00|45348.7|45328.7|45406.2|45386.2|45426.2|45406.2|45311.2|45291.2|568
1635174300000|2021-10-25 15:05:00|45404.6|45384.6|45356.2|45336.2|45421.2|45401.2|45341.2|45321.2|351
1635174600000|2021-10-25 15:10:00|45358.7|45338.7|45321.1|45301.1|45376.2|45356.2|45312.7|45292.7|163
1635174900000|2021-10-25 15:15:00|45323.6|45303.6|45383.6|45363.6|45383.6|45363.6|45318.6|45298.6|175
1635175200000|2021-10-25 15:20:00|45386.1|45366.1|45318.6|45298.6|45388.6|45368.6|45318.6|45298.6|152
1635175500000|2021-10-25 15:25:00|45317.7|45297.7|45280.2|45260.2|45318.6|45298.6|45258.6|45238.6|247
1635175800000|2021-10-25 15:30:00|45277.7|45257.7|45239.2|45219.2|45277.7|45257.7|45237.7|45217.7|234
1635176100000|2021-10-25 15:35:00|45238.3|45218.3|45292.4|45272.4|45304.9|45284.9|45219.9|45199.9|177
1635176400000|2021-10-25 15:40:00|45289.9|45269.9|45291.4|45271.4|45309.9|45289.9|45276.4|45256.4|169
1635176700000|2021-10-25 15:45:00|45289.9|45269.9|45268.3|45248.3|45292.4|45272.4|45251.4|45231.4|228
1635177000000|2021-10-25 15:50:00|45269.2|45249.2|45234.8|45214.8|45294.2|45274.2|45232.3|45212.3|165
1635177300000|2021-10-25 15:55:00|45232.3|45212.3|45191.1|45171.1|45244.8|45224.8|45187.6|45167.6|214
1635177600000|2021-10-25 16:00:00|45190.1|45170.1|45182.9|45162.9|45195.1|45175.1|45162.6|45142.6|249
1635177900000|2021-10-25 16:05:00|45185.4|45165.4|45210.4|45190.4|45216.3|45196.3|45163.8|45143.8|230
1635178200000|2021-10-25 16:10:00|45212.9|45192.9|45208.5|45188.5|45247.6|45227.6|45206|45186|160
1635178500000|2021-10-25 16:15:00|45209.4|45189.4|45224.1|45204.1|45229.1|45209.1|45195.7|45175.7|197
1635178800000|2021-10-25 16:20:00|45222.5|45202.5|45211.9|45191.9|45256.6|45236.6|45211.9|45191.9|141
1635179100000|2021-10-25 16:25:00|45214.4|45194.4|45199.4|45179.4|45231.9|45211.9|45199.4|45179.4|70
1635179400000|2021-10-25 16:30:00|45201.9|45181.9|45200.3|45180.3|45204.4|45184.4|45190.3|45170.3|110
1635179700000|2021-10-25 16:35:00|45197.8|45177.8|45187.8|45167.8|45221.9|45201.9|45180.3|45160.3|201
1635180000000|2021-10-25 16:40:00|45190.3|45170.3|45186.9|45166.9|45215.3|45195.3|45184.4|45164.4|138
1635180300000|2021-10-25 16:45:00|45184.4|45164.4|45182.2|45162.2|45201.3|45181.3|45179.7|45159.7|249
1635180600000|2021-10-25 16:50:00|45180.7|45160.7|45181.9|45161.9|45202.9|45182.9|45169.7|45149.7|259
1635180900000|2021-10-25 16:55:00|45180.4|45160.4|45154.8|45134.8|45183.5|45163.5|45131.3|45111.3|1082
1635181200000|2021-10-25 17:00:00|45149.8|45129.8|45154.1|45134.1|45154.1|45134.1|45113.8|45093.8|254
1635181500000|2021-10-25 17:05:00|45156.6|45136.6|45160.7|45140.7|45160.7|45140.7|45147.2|45127.2|134
1635181800000|2021-10-25 17:10:00|45159.7|45139.7|45136.3|45116.3|45164.7|45144.7|45136.3|45116.3|90
1635182100000|2021-10-25 17:15:00|45133.8|45113.8|45107.9|45087.9|45133.8|45113.8|45095.4|45075.4|142
1635182400000|2021-10-25 17:20:00|45110.4|45090.4|45116|45096|45116|45096|45106.9|45086.9|107
1635182700000|2021-10-25 17:25:00|45111|45091|45089.7|45069.7|45111|45091|45079.7|45059.7|240
1635183000000|2021-10-25 17:30:00|45091.3|45071.3|45054.7|45034.7|45094.7|45074.7|45054.7|45034.7|357
1635183300000|2021-10-25 17:35:00|45053.1|45033.1|45089.7|45069.7|45094.7|45074.7|45044.7|45024.7|134
1635183600000|2021-10-25 17:40:00|45091.3|45071.3|45112.8|45092.8|45120.3|45100.3|45091.3|45071.3|113
1635183900000|2021-10-25 17:45:00|45110.3|45090.3|45115.3|45095.3|45121.3|45101.3|45105.3|45085.3|86
1635184200000|2021-10-25 17:50:00|45110.3|45090.3|45125.3|45105.3|45127.8|45107.8|45105.3|45085.3|71
1635184500000|2021-10-25 17:55:00|45122.8|45102.8|45135.3|45115.3|45140.3|45120.3|45120.3|45100.3|102
1635184800000|2021-10-25 18:00:00|45132.8|45112.8|45128.7|45108.7|45135.3|45115.3|45120.3|45100.3|59
1635185100000|2021-10-25 18:05:00|45127.8|45107.8|45116.2|45096.2|45129.7|45109.7|45116.2|45096.2|28
1635185400000|2021-10-25 18:10:00|45115.3|45095.3|45103.7|45083.7|45115.3|45095.3|45098.7|45078.7|50
1635185700000|2021-10-25 18:15:00|45100.3|45080.3|45126.3|45106.3|45126.3|45106.3|45098.7|45078.7|222
1635186000000|2021-10-25 18:20:00|45128.8|45108.8|45152.2|45132.2|45152.2|45132.2|45126.3|45106.3|37
1635186300000|2021-10-25 18:25:00|45153.7|45133.7|45148.7|45128.7|45153.7|45133.7|45137.8|45117.8|46
1635186600000|2021-10-25 18:30:00|45151.2|45131.2|45141.2|45121.2|45155.6|45135.6|45141.2|45121.2|47
1635186900000|2021-10-25 18:35:00|45140.3|45120.3|45132.8|45112.8|45143.7|45123.7|45132.8|45112.8|17
1635187200000|2021-10-25 18:40:00|45133.7|45113.7|45137.1|45117.1|45138.1|45118.1|45133.7|45113.7|17
1635187500000|2021-10-25 18:45:00|45135.6|45115.6|45140.6|45120.6|45142.4|45122.4|45135.6|45115.6|15
1635187800000|2021-10-25 18:50:00|45139|45119|45140.6|45120.6|45147.1|45127.1|45139|45119|31
1635188100000|2021-10-25 18:55:00|45141.5|45121.5|45143.1|45123.1|45149|45129|45139|45119|15
1635188400000|2021-10-25 19:00:00|45144|45124|45151.5|45131.5|45151.5|45131.5|45141.5|45121.5|13
1635188700000|2021-10-25 19:05:00|45152.4|45132.4|45146.5|45126.5|45154|45134|45144|45124|20
1635189000000|2021-10-25 19:10:00|45149|45129|45119|45099|45149|45129|45119|45099|35
1635189300000|2021-10-25 19:15:00|45119.9|45099.9|45144.9|45124.9|45144.9|45124.9|45118.3|45098.3|22
1635189600000|2021-10-25 19:20:00|45145.8|45125.8|45120.8|45100.8|45145.8|45125.8|45115.8|45095.8|32
1635189900000|2021-10-25 19:25:00|45123.3|45103.3|45141.7|45121.7|45141.7|45121.7|45123.3|45103.3|87
1635190200000|2021-10-25 19:30:00|45140.1|45120.1|45148.6|45128.6|45148.6|45128.6|45127.6|45107.6|41
1635190500000|2021-10-25 19:35:00|45151.1|45131.1|45147.6|45127.6|45153.6|45133.6|45147.6|45127.6|13
1635190800000|2021-10-25 19:40:00|45145.1|45125.1|45137.6|45117.6|45155.1|45135.1|45137.6|45117.6|39
1635191100000|2021-10-25 19:45:00|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45123.5|45103.5|14
1635191400000|2021-10-25 19:50:00|45132.6|45112.6|45131|45111|45135.1|45115.1|45125.1|45105.1|27
1635191700000|2021-10-25 19:55:00|45132.6|45112.6|45130.1|45110.1|45135.1|45115.1|45124.2|45104.2|33
1635192000000|2021-10-25 20:00:00|45131|45111|45124.2|45104.2|45135.1|45115.1|45124.2|45104.2|27
1635192300000|2021-10-25 20:05:00|45125.1|45105.1|45135.1|45115.1|45135.1|45115.1|45121.7|45101.7|22
1635192600000|2021-10-25 20:10:00|45137.6|45117.6|45144.1|45124.1|45145.1|45125.1|45137.6|45117.6|24
1635192900000|2021-10-25 20:15:00|45148.2|45128.2|45149.8|45129.8|45154.8|45134.8|45144.8|45124.8|17
1635193200000|2021-10-25 20:20:00|45148.2|45128.2|45149.8|45129.8|45150.7|45130.7|45147.3|45127.3|15
1635193500000|2021-10-25 20:25:00|45152.3|45132.3|45136|45116|45152.3|45132.3|45133.5|45113.5|24
1635193800000|2021-10-25 20:30:00|45137.5|45117.5|45159.1|45139.1|45161.6|45141.6|45137.5|45117.5|42
1635194100000|2021-10-25 20:35:00|45156.6|45136.6|45167.5|45147.5|45171.6|45151.6|45156.6|45136.6|49
1635194400000|2021-10-25 20:40:00|45165|45145|45159.1|45139.1|45165|45145|45158.2|45138.2|8
1635194700000|2021-10-25 20:45:00|45156.6|45136.6|45141.6|45121.6|45159.1|45139.1|45140.7|45120.7|28
1635195000000|2021-10-25 20:50:00|45144.1|45124.1|45146.6|45126.6|45146.6|45126.6|45144.1|45124.1|16
1635195300000|2021-10-25 20:55:00|45145.7|45125.7|45169.1|45149.1|45169.1|45149.1|45145.7|45125.7|21
1635199200000|2021-10-25 22:00:00|45159.8|45139.8|45151.5|45131.5|45167.1|45147.1|45139.9|45119.9|41
1635199500000|2021-10-25 22:05:00|45150.5|45130.5|45151.5|45131.5|45154|45134|45131.5|45111.5|22
1635199800000|2021-10-25 22:10:00|45150.5|45130.5|45141.4|45121.4|45151.5|45131.5|45131.4|45111.4|30
1635200100000|2021-10-25 22:15:00|45143|45123|45153.9|45133.9|45156.4|45136.4|45142.4|45122.4|18
1635200400000|2021-10-25 22:20:00|45151.4|45131.4|45146.4|45126.4|45153.9|45133.9|45146.4|45126.4|5
1635200700000|2021-10-25 22:25:00|45143.9|45123.9|45143.9|45123.9|45146.4|45126.4|45141.4|45121.4|6
1635201000000|2021-10-25 22:30:00|45146.4|45126.4|45126.4|45106.4|45146.4|45126.4|45126.4|45106.4|16
1635201300000|2021-10-25 22:35:00|45127.3|45107.3|45126.4|45106.4|45128.9|45108.9|45123.9|45103.9|14
1635201600000|2021-10-25 22:40:00|45125.5|45105.5|45126.4|45106.4|45128.9|45108.9|45120.7|45100.7|16
1635201900000|2021-10-25 22:45:00|45125.5|45105.5|45125.5|45105.5|45126.4|45106.4|45118.9|45098.9|12
1635202200000|2021-10-25 22:50:00|45127|45107|45131.4|45111.4|45131.4|45111.4|45126.4|45106.4|12
1635202500000|2021-10-25 22:55:00|45128.9|45108.9|45112.3|45092.3|45128.9|45108.9|45112.3|45092.3|6
1635202800000|2021-10-25 23:00:00|45113.2|45093.2|45106.4|45086.4|45118.9|45098.9|45101.4|45081.4|14
1635203100000|2021-10-25 23:05:00|45109.8|45089.8|45107.3|45087.3|45114.8|45094.8|45106.4|45086.4|8
1635203400000|2021-10-25 23:10:00|45106.4|45086.4|45096.3|45076.3|45106.4|45086.4|45096.3|45076.3|20
1635203700000|2021-10-25 23:15:00|45099.8|45079.8|45111.3|45091.3|45111.3|45091.3|45099.8|45079.8|9
1635204000000|2021-10-25 23:20:00|45113.8|45093.8|45121.3|45101.3|45121.3|45101.3|45113.8|45093.8|11
1635204300000|2021-10-25 23:25:00|45120.4|45100.4|45151.3|45131.3|45151.3|45131.3|45118.8|45098.8|29
1635204600000|2021-10-25 23:30:00|45148.8|45128.8|45151.3|45131.3|45151.3|45131.3|45146.3|45126.3|12
1635204900000|2021-10-25 23:35:00|45152.2|45132.2|45146.3|45126.3|45153.8|45133.8|45146.3|45126.3|12
1635205200000|2021-10-25 23:40:00|45145.4|45125.4|45151.3|45131.3|45151.3|45131.3|45143.8|45123.8|11
1635205500000|2021-10-25 23:45:00|45152.9|45132.9|45221.3|45201.3|45228.8|45208.8|45152.9|45132.9|110
1635205800000|2021-10-25 23:50:00|45217.9|45197.9|45216.3|45196.3|45226.3|45206.3|45206.3|45186.3|51
1635206100000|2021-10-25 23:55:00|45217.2|45197.2|45301.3|45281.3|45301.3|45281.3|45216.3|45196.3|75
1635206400000|2021-10-26 00:00:00|45282.2|45262.2|45317.6|45297.6|45345.3|45325.3|45260.3|45240.3|190
1635206700000|2021-10-26 00:05:00|45316.6|45296.6|45403.5|45383.5|45411.3|45391.3|45314.1|45294.1|162
1635207000000|2021-10-26 00:10:00|45404.4|45384.4|45356.9|45336.9|45406|45386|45341.9|45321.9|79
1635207300000|2021-10-26 00:15:00|45357.8|45337.8|45363.5|45343.5|45369.4|45349.4|45342.5|45322.5|63
1635207600000|2021-10-26 00:20:00|45366|45346|45331|45311|45368.5|45348.5|45331|45311|44
1635207900000|2021-10-26 00:25:00|45328.5|45308.5|45314.1|45294.1|45328.5|45308.5|45297.5|45277.5|41
1635208200000|2021-10-26 00:30:00|45309.1|45289.1|45296.6|45276.6|45309.1|45289.1|45294.1|45274.1|30
1635208500000|2021-10-26 00:35:00|45297.5|45277.5|45311.6|45291.6|45321.6|45301.6|45288.2|45268.2|32
1635208800000|2021-10-26 00:40:00|45301.6|45281.6|45311.6|45291.6|45314.1|45294.1|45259.1|45239.1|61
1635209100000|2021-10-26 00:45:00|45310.7|45290.7|45306.6|45286.6|45310.7|45290.7|45291.6|45271.6|32
1635209400000|2021-10-26 00:50:00|45305|45285|45292.5|45272.5|45305|45285|45291.6|45271.6|24
1635209700000|2021-10-26 00:55:00|45294.1|45274.1|45297.5|45277.5|45307.5|45287.5|45290|45270|23
1635210000000|2021-10-26 01:00:00|45298.4|45278.4|45242.5|45222.5|45322.5|45302.5|45236.6|45216.6|218
1635210300000|2021-10-26 01:05:00|45240|45220|45302.5|45282.5|45302.5|45282.5|45232.5|45212.5|143
1635210600000|2021-10-26 01:10:00|45305|45285|45410.9|45390.9|45418.4|45398.4|45305|45285|206
1635210900000|2021-10-26 01:15:00|45417.5|45397.5|45337.5|45317.5|45417.5|45397.5|45325|45305|117
1635211200000|2021-10-26 01:20:00|45338.4|45318.4|45310.9|45290.9|45378.4|45358.4|45279.9|45259.9|137
1635211500000|2021-10-26 01:25:00|45312.4|45292.4|45349.9|45329.9|45352.4|45332.4|45297.4|45277.4|84
1635211800000|2021-10-26 01:30:00|45344.9|45324.9|45232.4|45212.4|45344.9|45324.9|45232.4|45212.4|139
1635212100000|2021-10-26 01:35:00|45233.3|45213.3|45218.3|45198.3|45238.3|45218.3|45195.8|45175.8|230
1635212400000|2021-10-26 01:40:00|45220.8|45200.8|45010.8|44990.8|45228.3|45208.3|45009.9|44989.9|427
1635212700000|2021-10-26 01:45:00|45019.9|44999.9|45127.4|45107.4|45138.3|45118.3|45017.4|44997.4|274
1635213000000|2021-10-26 01:50:00|45124.9|45104.9|45092.4|45072.4|45152.4|45132.4|45092.4|45072.4|141
1635213300000|2021-10-26 01:55:00|45094.9|45074.9|45092.4|45072.4|45127.4|45107.4|45059|45039|197
1635213600000|2021-10-26 02:00:00|45091.5|45071.5|45109.9|45089.9|45120.8|45100.8|45027.4|45007.4|233
1635213900000|2021-10-26 02:05:00|45109|45089|45149.9|45129.9|45152.4|45132.4|45064.9|45044.9|166
1635214200000|2021-10-26 02:10:00|45147.4|45127.4|45257.4|45237.4|45303.3|45283.3|45144.9|45124.9|317
1635214500000|2021-10-26 02:15:00|45254.9|45234.9|45219.2|45199.2|45284.2|45264.2|45213.3|45193.3|81
1635214800000|2021-10-26 02:20:00|45220.1|45200.1|45239.2|45219.2|45239.2|45219.2|45214.2|45194.2|23
1635215100000|2021-10-26 02:25:00|45240.1|45220.1|45236.7|45216.7|45254.2|45234.2|45233.3|45213.3|34
1635215400000|2021-10-26 02:30:00|45238.3|45218.3|45303.5|45283.5|45345.1|45325.1|45229.2|45209.2|385
1635215700000|2021-10-26 02:35:00|45302.6|45282.6|45276|45256|45356|45336|45276|45256|308
1635216000000|2021-10-26 02:40:00|45273.5|45253.5|45248.5|45228.5|45314.4|45294.4|45247.6|45227.6|87
1635216300000|2021-10-26 02:45:00|45247.6|45227.6|45269.4|45249.4|45281|45261|45247.6|45227.6|76
1635216600000|2021-10-26 02:50:00|45268.5|45248.5|45343.5|45323.5|45344.4|45324.4|45261|45241|59
1635216900000|2021-10-26 02:55:00|45344.4|45324.4|45338.5|45318.5|45381|45361|45333.5|45313.5|147
1635217200000|2021-10-26 03:00:00|45341|45321|45351|45331|45372.5|45352.5|45325.1|45305.1|97
1635217500000|2021-10-26 03:05:00|45356.9|45336.9|45355.3|45335.3|45374.4|45354.4|45316|45296|63
1635217800000|2021-10-26 03:10:00|45359.4|45339.4|45355.9|45335.9|45368.5|45348.5|45323.5|45303.5|76
1635218100000|2021-10-26 03:15:00|45357.5|45337.5|45230.9|45210.9|45366.9|45346.9|45225.9|45205.9|151
1635218400000|2021-10-26 03:20:00|45230|45210|45292.8|45272.8|45295.3|45275.3|45198.4|45178.4|152
1635218700000|2021-10-26 03:25:00|45290.3|45270.3|45289.3|45269.3|45305.3|45285.3|45263.7|45243.7|75
1635219000000|2021-10-26 03:30:00|45285.9|45265.9|45253.4|45233.4|45285.9|45265.9|45246.8|45226.8|34
1635219300000|2021-10-26 03:35:00|45254.3|45234.3|45259.3|45239.3|45259.3|45239.3|45250.9|45230.9|11
1635219600000|2021-10-26 03:40:00|45260.9|45240.9|45264.3|45244.3|45266.8|45246.8|45254.3|45234.3|16
1635219900000|2021-10-26 03:45:00|45263.4|45243.4|45275.9|45255.9|45275.9|45255.9|45256.8|45236.8|18
1635220200000|2021-10-26 03:50:00|45278.4|45258.4|45270.9|45250.9|45280.9|45260.9|45260|45240|14
1635220500000|2021-10-26 03:55:00|45268.4|45248.4|45269.3|45249.3|45269.3|45249.3|45265.2|45245.2|8
1635220800000|2021-10-26 04:00:00|45270.9|45250.9|45275.9|45255.9|45275.9|45255.9|45268.4|45248.4|11
1635221100000|2021-10-26 04:05:00|45273.4|45253.4|45268.4|45248.4|45275.9|45255.9|45266.8|45246.8|16
1635221400000|2021-10-26 04:10:00|45260.9|45240.9|45254.9|45234.9|45260.9|45240.9|45253.4|45233.4|13
1635221700000|2021-10-26 04:15:00|45255.8|45235.8|45280.8|45260.8|45281.8|45261.8|45255.8|45235.8|23
1635222000000|2021-10-26 04:20:00|45278.3|45258.3|45265.8|45245.8|45278.3|45258.3|45258.3|45238.3|15
1635222300000|2021-10-26 04:25:00|45263.3|45243.3|45259.2|45239.2|45265.8|45245.8|45259.2|45239.2|5
1635222600000|2021-10-26 04:30:00|45261.7|45241.7|45261.7|45241.7|45263.3|45243.3|45251.7|45231.7|11
1635222900000|2021-10-26 04:35:00|45260.8|45240.8|45255.8|45235.8|45260.8|45240.8|45250.8|45230.8|13
1635223200000|2021-10-26 04:40:00|45253.3|45233.3|45259.2|45239.2|45263.3|45243.3|45253.3|45233.3|9
1635223500000|2021-10-26 04:45:00|45260.8|45240.8|45268.3|45248.3|45268.3|45248.3|45260.1|45240.1|11
1635223800000|2021-10-26 04:50:00|45267.4|45247.4|45275.8|45255.8|45283.3|45263.3|45265.8|45245.8|11
1635224100000|2021-10-26 04:55:00|45273.3|45253.3|45283.3|45263.3|45283.3|45263.3|45273.3|45253.3|8
1635224400000|2021-10-26 05:00:00|45280.8|45260.8|45275.8|45255.8|45281.7|45261.7|45268.3|45248.3|19
1635224700000|2021-10-26 05:05:00|45274.2|45254.2|45244.2|45224.2|45274.2|45254.2|45244.2|45224.2|30
1635225000000|2021-10-26 05:10:00|45245.1|45225.1|45251.9|45231.9|45253.5|45233.5|45242.6|45222.6|13
1635225300000|2021-10-26 05:15:00|45253.5|45233.5|45202.6|45182.6|45253.5|45233.5|45186.7|45166.7|29
1635225600000|2021-10-26 05:20:00|45203.5|45183.5|45201|45181|45206.9|45186.9|45180.1|45160.1|64
1635225900000|2021-10-26 05:25:00|45200.1|45180.1|45206|45186|45214.4|45194.4|45190.1|45170.1|47
1635226200000|2021-10-26 05:30:00|45196|45176|45024.4|45004.4|45221.9|45201.9|45014.4|44994.4|457
1635226500000|2021-10-26 05:35:00|45021.9|45001.9|44946.9|44926.9|45052.8|45032.8|44945.3|44925.3|255
1635226800000|2021-10-26 05:40:00|44951.9|44931.9|45019|44999|45021.5|45001.5|44913.5|44893.5|335
1635227100000|2021-10-26 05:45:00|45016.5|44996.5|45079.9|45059.9|45092.4|45072.4|45008|44988|233
1635227400000|2021-10-26 05:50:00|45087.4|45067.4|45074.9|45054.9|45118.9|45098.9|45042.4|45022.4|142
1635227700000|2021-10-26 05:55:00|45083.3|45063.3|45068|45048|45123.9|45103.9|45063|45043|137
1635228000000|2021-10-26 06:00:00|45067.1|45047.1|45105.5|45085.5|45105.5|45085.5|45043|45023|168
1635228300000|2021-10-26 06:05:00|45106.4|45086.4|45070.5|45050.5|45128.9|45108.9|45068|45048|114
1635228600000|2021-10-26 06:10:00|45069.6|45049.6|45113.9|45093.9|45125.2|45105.2|45062.7|45042.7|139
1635228900000|2021-10-26 06:15:00|45114.8|45094.8|45133.9|45113.9|45153.9|45133.9|45114.8|45094.8|107
1635229200000|2021-10-26 06:20:00|45131.4|45111.4|45195.5|45175.5|45198|45178|45124.6|45104.6|129
1635229500000|2021-10-26 06:25:00|45193.9|45173.9|45180.5|45160.5|45246.4|45226.4|45162|45142|214
1635229800000|2021-10-26 06:30:00|45175.5|45155.5|45182.9|45162.9|45196.4|45176.4|45150.5|45130.5|103
1635230100000|2021-10-26 06:35:00|45185.4|45165.4|45159.5|45139.5|45185.4|45165.4|45132|45112|94
1635230400000|2021-10-26 06:40:00|45156.1|45136.1|45132|45112|45169.5|45149.5|45122|45102|116
1635230700000|2021-10-26 06:45:00|45127|45107|45162|45142|45187|45167|45096.1|45076.1|141
1635231000000|2021-10-26 06:50:00|45164.5|45144.5|45132|45112|45167|45147|45114.5|45094.5|150
1635231300000|2021-10-26 06:55:00|45129.5|45109.5|45132|45112|45137|45117|45082.9|45062.9|165
1635231600000|2021-10-26 07:00:00|45132.9|45112.9|45045.4|45025.4|45134.5|45114.5|45045.4|45025.4|115
1635231900000|2021-10-26 07:05:00|45043.6|45023.6|44945.1|44925.1|45043.6|45023.6|44930.1|44910.1|217
1635232200000|2021-10-26 07:10:00|44936.7|44916.7|44971|44951|44990.1|44970.1|44935.1|44915.1|147
1635232500000|2021-10-26 07:15:00|44972|44952|44810.1|44790.1|44974.5|44954.5|44801.7|44781.7|191
1635232800000|2021-10-26 07:20:00|44807.6|44787.6|44772.6|44752.6|44841|44821|44730.1|44710.1|359
1635233100000|2021-10-26 07:25:00|44779.4|44759.4|44780.1|44760.1|44790.1|44770.1|44737.6|44717.6|162
1635233400000|2021-10-26 07:30:00|44781|44761|44784.2|44764.2|44809.2|44789.2|44775.1|44755.1|175
1635233700000|2021-10-26 07:35:00|44781.7|44761.7|44716.7|44696.7|44802.6|44782.6|44716.7|44696.7|140
1635234000000|2021-10-26 07:40:00|44721.7|44701.7|44715.7|44695.7|44732.3|44712.3|44700.8|44680.8|282
1635234300000|2021-10-26 07:45:00|44718.2|44698.2|44745.7|44725.7|44753.2|44733.2|44703.2|44683.2|87
1635234600000|2021-10-26 07:50:00|44738.2|44718.2|44676.4|44656.4|44759.1|44739.1|44648.2|44628.2|392
1635234900000|2021-10-26 07:55:00|44673.9|44653.9|44716.4|44696.4|44723.9|44703.9|44673.9|44653.9|143
1635235200000|2021-10-26 08:00:00|44718.9|44698.9|44784.8|44764.8|44803.9|44783.9|44675.5|44655.5|260
1635235500000|2021-10-26 08:05:00|44783.9|44763.9|44765.7|44745.7|44788.2|44768.2|44755.7|44735.7|59
1635235800000|2021-10-26 08:10:00|44773.2|44753.2|44828.2|44808.2|44829.1|44809.1|44773.2|44753.2|123
1635236100000|2021-10-26 08:15:00|44825.7|44805.7|44865.7|44845.7|44869.1|44849.1|44815.7|44795.7|151
1635236400000|2021-10-26 08:20:00|44868.2|44848.2|44830.7|44810.7|44868.2|44848.2|44815.7|44795.7|101
1635236700000|2021-10-26 08:25:00|44829.8|44809.8|44818.2|44798.2|44840.7|44820.7|44813.2|44793.2|85
1635237000000|2021-10-26 08:30:00|44816.6|44796.6|44788.2|44768.2|44829.1|44809.1|44788.2|44768.2|55
1635237300000|2021-10-26 08:35:00|44785.7|44765.7|44738.2|44718.2|44785.7|44765.7|44705.7|44685.7|142
1635237600000|2021-10-26 08:40:00|44743.2|44723.2|44738.8|44718.8|44754.1|44734.1|44723.1|44703.1|49
1635237900000|2021-10-26 08:45:00|44739.7|44719.7|44797.9|44777.9|44808.8|44788.8|44739.7|44719.7|83
1635238200000|2021-10-26 08:50:00|44796.3|44776.3|44778.8|44758.8|44796.3|44776.3|44768.8|44748.8|41
1635238500000|2021-10-26 08:55:00|44777.9|44757.9|44808.1|44788.1|44825.6|44805.6|44763.8|44743.8|87
1635238800000|2021-10-26 09:00:00|44814.9|44794.9|44790.6|44770.6|44828.1|44808.1|44768.1|44748.1|112
1635239100000|2021-10-26 09:05:00|44788.1|44768.1|44725.6|44705.6|44810.6|44790.6|44723.1|44703.1|50
1635239400000|2021-10-26 09:10:00|44728.1|44708.1|44765.6|44745.6|44789|44769|44722.2|44702.2|128
1635239700000|2021-10-26 09:15:00|44770.6|44750.6|44753.1|44733.1|44773.1|44753.1|44750.6|44730.6|52
1635240000000|2021-10-26 09:20:00|44754|44734|44755.6|44735.6|44775.6|44755.6|44753.1|44733.1|21
1635240300000|2021-10-26 09:25:00|44753.1|44733.1|44738.1|44718.1|44763.1|44743.1|44738.1|44718.1|31
1635240600000|2021-10-26 09:30:00|44735.6|44715.6|44694.6|44674.6|44749|44729|44673.1|44653.1|131
1635240900000|2021-10-26 09:35:00|44693.7|44673.7|44711.2|44691.2|44717.1|44697.1|44671.2|44651.2|70
1635241200000|2021-10-26 09:40:00|44713.7|44693.7|44761.2|44741.2|44761.2|44741.2|44713.7|44693.7|62
1635241500000|2021-10-26 09:45:00|44758.7|44738.7|44803.7|44783.7|44803.7|44783.7|44758.7|44738.7|82
1635241800000|2021-10-26 09:50:00|44806.2|44786.2|44815.5|44795.5|44825.5|44805.5|44801.2|44781.2|56
1635242100000|2021-10-26 09:55:00|44816.4|44796.4|44823|44803|44828|44808|44800.5|44780.5|81
1635242400000|2021-10-26 10:00:00|44820.5|44800.5|44841.9|44821.9|44871.4|44851.4|44818|44798|112
1635242700000|2021-10-26 10:05:00|44838.7|44818.7|44859.8|44839.8|44878|44858|44835.5|44815.5|143
1635243000000|2021-10-26 10:10:00|44862.3|44842.3|44834.1|44814.1|44876.6|44856.6|44833.2|44813.2|79
1635243300000|2021-10-26 10:15:00|44835|44815|44877.3|44857.3|44878.2|44858.2|44835|44815|40
1635243600000|2021-10-26 10:20:00|44878.2|44858.2|44899.1|44879.1|44915.7|44895.7|44878.2|44858.2|113
1635243900000|2021-10-26 10:25:00|44901.6|44881.6|44949.1|44929.1|44951.6|44931.6|44901.6|44881.6|148
1635244200000|2021-10-26 10:30:00|44935.7|44915.7|44909.1|44889.1|44950|44930|44900.7|44880.7|96
1635244500000|2021-10-26 10:35:00|44911.6|44891.6|44943.2|44923.2|44959.1|44939.1|44909.1|44889.1|70
1635244800000|2021-10-26 10:40:00|44941.6|44921.6|44991.6|44971.6|44991.6|44971.6|44939.1|44919.1|52
1635245100000|2021-10-26 10:45:00|44992.5|44972.5|44979.1|44959.1|44996.6|44976.6|44950.7|44930.7|99
1635245400000|2021-10-26 10:50:00|44980|44960|44961.6|44941.6|44996.6|44976.6|44961.6|44941.6|73
1635245700000|2021-10-26 10:55:00|44959.1|44939.1|44939.1|44919.1|44969.1|44949.1|44939.1|44919.1|60
1635246000000|2021-10-26 11:00:00|44941.6|44921.6|44959|44939|44959|44939|44935.6|44915.6|47
1635246300000|2021-10-26 11:05:00|44961.5|44941.5|44979|44959|44991.5|44971.5|44954|44934|77
1635246600000|2021-10-26 11:10:00|44979.9|44959.9|44989|44969|45006.5|44986.5|44959|44939|102
1635246900000|2021-10-26 11:15:00|44984|44964|44979|44959|45006.5|44986.5|44975.6|44955.6|102
1635247200000|2021-10-26 11:20:00|44980.6|44960.6|44988.1|44968.1|45004|44984|44975.6|44955.6|97
1635247500000|2021-10-26 11:25:00|44989|44969|44987.2|44967.2|44992.2|44972.2|44954.7|44934.7|171
1635247800000|2021-10-26 11:30:00|44989.7|44969.7|45034|45014|45054|45034|44989.7|44969.7|240
1635248100000|2021-10-26 11:35:00|45034.9|45014.9|44964|44944|45035.6|45015.6|44964|44944|214
1635248400000|2021-10-26 11:40:00|44968.1|44948.1|45019|44999|45025.6|45005.6|44959|44939|129
1635248700000|2021-10-26 11:45:00|45018.1|44998.1|45026.5|45006.5|45031.5|45011.5|45016.5|44996.5|62
1635249000000|2021-10-26 11:50:00|45024|45004|45014.9|44994.9|45024|45004|45003.3|44983.3|74
1635249300000|2021-10-26 11:55:00|45016.7|44996.7|44995.1|44975.1|45018.5|44998.5|44992.6|44972.6|103
1635249600000|2021-10-26 12:00:00|44998.5|44978.5|44966.9|44946.9|45015.1|44995.1|44946|44926|215
1635249900000|2021-10-26 12:05:00|44964.4|44944.4|45018.5|44998.5|45018.5|44998.5|44964.4|44944.4|177
1635250200000|2021-10-26 12:10:00|45015.1|44995.1|44994.1|44974.1|45015.1|44995.1|44945.1|44925.1|188
1635250500000|2021-10-26 12:15:00|44993.2|44973.2|44983.2|44963.2|44995.7|44975.7|44968.2|44948.2|100
1635250800000|2021-10-26 12:20:00|44981.6|44961.6|44901.4|44881.4|44981.6|44961.6|44885.5|44865.5|295
1635251100000|2021-10-26 12:25:00|44903.2|44883.2|44946.4|44926.4|44967.3|44947.3|44901.4|44881.4|258
1635251400000|2021-10-26 12:30:00|44941.4|44921.4|44993.9|44973.9|44993.9|44973.9|44933.9|44913.9|147
1635251700000|2021-10-26 12:35:00|44991.4|44971.4|44976.4|44956.4|44998|44978|44968|44948|125
1635252000000|2021-10-26 12:40:00|44978.9|44958.9|44981.4|44961.4|44988.9|44968.9|44976.4|44956.4|99
1635252300000|2021-10-26 12:45:00|44986.4|44966.4|44983.9|44963.9|45003.2|44983.2|44971.4|44951.4|133
1635252600000|2021-10-26 12:50:00|45001.4|44981.4|45048.4|45028.4|45048.4|45028.4|44993.9|44973.9|193
1635252900000|2021-10-26 12:55:00|45045|45025|45047.7|45027.7|45106.8|45086.8|45036.8|45016.8|437
1635253200000|2021-10-26 13:00:00|45046.8|45026.8|45090.9|45070.9|45122.7|45102.7|45027|45007|1158
1635253500000|2021-10-26 13:05:00|45090|45070|45084.7|45064.7|45105|45085|45027.5|45007.5|518
1635253800000|2021-10-26 13:10:00|45085.6|45065.6|44968.1|44948.1|45092.2|45072.2|44962.2|44942.2|456
1635254100000|2021-10-26 13:15:00|44972.2|44952.2|44996.1|44976.1|45020.6|45000.6|44972.2|44952.2|345
1635254400000|2021-10-26 13:20:00|44993.6|44973.6|45077.2|45057.2|45079.7|45059.7|44980.2|44960.2|250
1635254700000|2021-10-26 13:25:00|45076.3|45056.3|45011.1|44991.1|45087.2|45067.2|44986.1|44966.1|215
1635255000000|2021-10-26 13:30:00|45018.6|44998.6|44893.1|44873.1|45067|45047|44888.1|44868.1|738
1635255300000|2021-10-26 13:35:00|44891.5|44871.5|44987.4|44967.4|44993.1|44973.1|44884.7|44864.7|624
1635255600000|2021-10-26 13:40:00|44984.9|44964.9|44960.6|44940.6|45008.1|44988.1|44944.7|44924.7|280
1635255900000|2021-10-26 13:45:00|44958.1|44938.1|45052.4|45032.4|45059.9|45039.9|44953.1|44933.1|350
1635256200000|2021-10-26 13:50:00|45049.9|45029.9|45027.4|45007.4|45087.4|45067.4|45022.4|45002.4|306
1635256500000|2021-10-26 13:55:00|45026.5|45006.5|45031.7|45011.7|45071.7|45051.7|45023.3|45003.3|231
1635256800000|2021-10-26 14:00:00|45030.1|45010.1|45009|44989|45069.9|45049.9|44999|44979|356
1635257100000|2021-10-26 14:05:00|45010.6|44990.6|44986.7|44966.7|45010.6|44990.6|44961.7|44941.7|253
1635257400000|2021-10-26 14:10:00|44989.2|44969.2|45046.7|45026.7|45061.7|45041.7|44986.7|44966.7|296
1635257700000|2021-10-26 14:15:00|45045.8|45025.8|45034.4|45014.4|45069.2|45049.2|45019.2|44999.2|227
1635258000000|2021-10-26 14:20:00|45036|45016|45036.9|45016.9|45065.1|45045.1|45016|44996|209
1635258300000|2021-10-26 14:25:00|45039.4|45019.4|45051.9|45031.9|45086|45066|45013.5|44993.5|240
1635258600000|2021-10-26 14:30:00|45052.8|45032.8|45132.8|45112.8|45143.7|45123.7|45042.8|45022.8|559
1635258900000|2021-10-26 14:35:00|45134.4|45114.4|45193.7|45173.7|45193.7|45173.7|45099.4|45079.4|294
1635259200000|2021-10-26 14:40:00|45198.7|45178.7|45198.5|45178.5|45257.8|45237.8|45198.5|45178.5|405
1635259500000|2021-10-26 14:45:00|45197.5|45177.5|45165.3|45145.3|45220.3|45200.3|45150.3|45130.3|366
1635259800000|2021-10-26 14:50:00|45162.8|45142.8|45135.9|45115.9|45196.2|45176.2|45121.9|45101.9|281
1635260100000|2021-10-26 14:55:00|45133.4|45113.4|45090.5|45070.5|45138.4|45118.4|45077.1|45057.1|319
1635260400000|2021-10-26 15:00:00|45092.1|45072.1|44848.4|44828.4|45092.1|45072.1|44775.9|44755.9|990
1635260700000|2021-10-26 15:05:00|44849.3|44829.3|44878.9|44858.9|44886.4|44866.4|44792.7|44772.7|545
1635261000000|2021-10-26 15:10:00|44876.4|44856.4|44851.3|44831.3|44896.4|44876.4|44821.4|44801.4|277
1635261300000|2021-10-26 15:15:00|44848.8|44828.8|44904.5|44884.5|44912|44892|44846.3|44826.3|267
1635261600000|2021-10-26 15:20:00|44902|44882|44907|44887|44947|44927|44894.5|44874.5|183
1635261900000|2021-10-26 15:25:00|44904.5|44884.5|44861.1|44841.1|44917|44897|44835.2|44815.2|242
1635262200000|2021-10-26 15:30:00|44863.6|44843.6|44787.7|44767.7|44882.7|44862.7|44787.7|44767.7|474
1635262500000|2021-10-26 15:35:00|44791.1|44771.1|44866.1|44846.1|44870.2|44850.2|44789.3|44769.3|235
1635262800000|2021-10-26 15:40:00|44865.2|44845.2|44865.2|44845.2|44878.4|44858.4|44833.4|44813.4|216
1635263100000|2021-10-26 15:45:00|44863.6|44843.6|44837|44817|44863.6|44843.6|44833.6|44813.6|172
1635263400000|2021-10-26 15:50:00|44834.5|44814.5|44865.2|44845.2|44885.2|44865.2|44827|44807|160
1635263700000|2021-10-26 15:55:00|44864.3|44844.3|44787.7|44767.7|44865.2|44845.2|44777|44757|264
1635264000000|2021-10-26 16:00:00|44780.2|44760.2|44691.5|44671.5|44780.2|44760.2|44645.6|44625.6|775
1635264300000|2021-10-26 16:05:00|44689.9|44669.9|44716.5|44696.5|44729|44709|44686.5|44666.5|215
1635264600000|2021-10-26 16:10:00|44714.9|44694.9|44712.9|44692.9|44724|44704|44674.7|44654.7|233
1635264900000|2021-10-26 16:15:00|44712|44692|44718.6|44698.6|44737.9|44717.9|44692.9|44672.9|258
1635265200000|2021-10-26 16:20:00|44721.1|44701.1|44729.3|44709.3|44739.3|44719.3|44716.1|44696.1|182
1635265500000|2021-10-26 16:25:00|44726.8|44706.8|44712.4|44692.4|44728.3|44708.3|44707.4|44687.4|176
1635265800000|2021-10-26 16:30:00|44713.3|44693.3|44791.7|44771.7|44792.6|44772.6|44686.5|44666.5|345
1635266100000|2021-10-26 16:35:00|44790.8|44770.8|44786.7|44766.7|44802.6|44782.6|44776.7|44756.7|260
1635266400000|2021-10-26 16:40:00|44788.5|44768.5|44777.6|44757.6|44788.5|44768.5|44751|44731|196
1635266700000|2021-10-26 16:45:00|44779.2|44759.2|44762|44742|44779.2|44759.2|44728.8|44708.8|395
1635267000000|2021-10-26 16:50:00|44759.5|44739.5|44738.8|44718.8|44772|44752|44735.4|44715.4|364
1635267300000|2021-10-26 16:55:00|44740.4|44720.4|44745.6|44725.6|44773.8|44753.8|44716.3|44696.3|1165
1635267600000|2021-10-26 17:00:00|44744.7|44724.7|44699.7|44679.7|44744.7|44724.7|44699.7|44679.7|226
1635267900000|2021-10-26 17:05:00|44700.6|44680.6|44678.1|44658.1|44710.6|44690.6|44678.1|44658.1|107
1635268200000|2021-10-26 17:10:00|44675.6|44655.6|44642.2|44622.2|44675.6|44655.6|44635.6|44615.6|356
1635268500000|2021-10-26 17:15:00|44643.8|44623.8|44676.3|44656.3|44676.3|44656.3|44640.4|44620.4|192
1635268800000|2021-10-26 17:20:00|44678.8|44658.8|44719|44699|44719|44699|44678.8|44658.8|167
1635269100000|2021-10-26 17:25:00|44716.5|44696.5|44743.7|44723.7|44745.6|44725.6|44716.5|44696.5|110
1635269400000|2021-10-26 17:30:00|44742.8|44722.8|44752.1|44732.1|44762.1|44742.1|44741.2|44721.2|120
1635269700000|2021-10-26 17:35:00|44753|44733|44807.3|44787.3|44807.3|44787.3|44751.4|44731.4|168
1635270000000|2021-10-26 17:40:00|44802.3|44782.3|44762.3|44742.3|44802.3|44782.3|44747.3|44727.3|112
1635270300000|2021-10-26 17:45:00|44764.8|44744.8|44765.5|44745.5|44777.3|44757.3|44752.3|44732.3|43
1635270600000|2021-10-26 17:50:00|44762.3|44742.3|44802.3|44782.3|44802.3|44782.3|44762.3|44742.3|84
1635270900000|2021-10-26 17:55:00|44799.8|44779.8|44769.8|44749.8|44807.3|44787.3|44767.3|44747.3|81
1635271200000|2021-10-26 18:00:00|44768.9|44748.9|44782.3|44762.3|44782.3|44762.3|44762.3|44742.3|32
1635271500000|2021-10-26 18:05:00|44784.8|44764.8|44799.8|44779.8|44807.3|44787.3|44784.8|44764.8|34
1635271800000|2021-10-26 18:10:00|44797.3|44777.3|44809.8|44789.8|44817.3|44797.3|44794.8|44774.8|36
1635272100000|2021-10-26 18:15:00|44813.2|44793.2|44799.8|44779.8|44815.7|44795.7|44799.8|44779.8|29
1635272400000|2021-10-26 18:20:00|44797.3|44777.3|44804.8|44784.8|44804.8|44784.8|44794.8|44774.8|33
1635272700000|2021-10-26 18:25:00|44808.2|44788.2|44807.1|44787.1|44825.5|44805.5|44798.9|44778.9|100
1635273000000|2021-10-26 18:30:00|44808.7|44788.7|44821.4|44801.4|44835.5|44815.5|44808.7|44788.7|57
1635273300000|2021-10-26 18:35:00|44820.5|44800.5|44816.4|44796.4|44831.2|44811.2|44808|44788|46
1635273600000|2021-10-26 18:40:00|44814.8|44794.8|44814.8|44794.8|44819.8|44799.8|44812.3|44792.3|44
1635273900000|2021-10-26 18:45:00|44813.2|44793.2|44805.5|44785.5|44819.8|44799.8|44801.1|44781.1|42
1635274200000|2021-10-26 18:50:00|44803.9|44783.9|44800.4|44780.4|44806.3|44786.3|44800.4|44780.4|13
1635274500000|2021-10-26 18:55:00|44801.3|44781.3|44803.8|44783.8|44803.8|44783.8|44797.9|44777.9|11
1635274800000|2021-10-26 19:00:00|44806.3|44786.3|44821.3|44801.3|44824.5|44804.5|44806.3|44786.3|25
1635275100000|2021-10-26 19:05:00|44822.9|44802.9|44829.7|44809.7|44833.8|44813.8|44816.3|44796.3|39
1635275400000|2021-10-26 19:10:00|44828.8|44808.8|44821.3|44801.3|44828.8|44808.8|44818.8|44798.8|19
1635275700000|2021-10-26 19:15:00|44818.8|44798.8|44826.3|44806.3|44826.3|44806.3|44818.8|44798.8|29
1635276000000|2021-10-26 19:20:00|44823.8|44803.8|44823.8|44803.8|44826.3|44806.3|44816.3|44796.3|35
1635276300000|2021-10-26 19:25:00|44826.3|44806.3|44816.3|44796.3|44831.3|44811.3|44816.3|44796.3|27
1635276600000|2021-10-26 19:30:00|44818.8|44798.8|44823.8|44803.8|44828.8|44808.8|44816.3|44796.3|28
1635276900000|2021-10-26 19:35:00|44827.9|44807.9|44808.8|44788.8|44828.8|44808.8|44808.8|44788.8|21
1635277200000|2021-10-26 19:40:00|44811.3|44791.3|44823.8|44803.8|44823.8|44803.8|44806.3|44786.3|33
1635277500000|2021-10-26 19:45:00|44827|44807|44816.3|44796.3|44838.8|44818.8|44816.3|44796.3|44
1635277800000|2021-10-26 19:50:00|44817.9|44797.9|44797.9|44777.9|44818.8|44798.8|44795.4|44775.4|71
1635278100000|2021-10-26 19:55:00|44798.8|44778.8|44779.5|44759.5|44808.8|44788.8|44779.5|44759.5|110
1635278400000|2021-10-26 20:00:00|44777|44757|44788.8|44768.8|44788.8|44768.8|44777|44757|38
1635278700000|2021-10-26 20:05:00|44795.4|44775.4|44786.3|44766.3|44796.3|44776.3|44783.8|44763.8|30
1635279000000|2021-10-26 20:10:00|44784.4|44764.4|44791.2|44771.2|44796.2|44776.2|44781.3|44761.3|24
1635279300000|2021-10-26 20:15:00|44789.6|44769.6|44793.7|44773.7|44793.7|44773.7|44789.6|44769.6|11
1635279600000|2021-10-26 20:20:00|44796.2|44776.2|44808.7|44788.7|44808.7|44788.7|44796.2|44776.2|36
1635279900000|2021-10-26 20:25:00|44806.2|44786.2|44806.2|44786.2|44810.3|44790.3|44802.1|44782.1|30
1635280200000|2021-10-26 20:30:00|44803.7|44783.7|44798|44778|44803.7|44783.7|44798|44778|33
1635280500000|2021-10-26 20:35:00|44797.1|44777.1|44786.2|44766.2|44797.1|44777.1|44786.2|44766.2|32
1635280800000|2021-10-26 20:40:00|44788.7|44768.7|44796.2|44776.2|44796.2|44776.2|44787.1|44767.1|32
1635281100000|2021-10-26 20:45:00|44797.8|44777.8|44797.8|44777.8|44798.7|44778.7|44797.8|44777.8|12
1635281400000|2021-10-26 20:50:00|44798.7|44778.7|44827.1|44807.1|44831.2|44811.2|44798.7|44778.7|45
1635281700000|2021-10-26 20:55:00|44824.6|44804.6|44860.3|44840.3|44860.3|44840.3|44824.6|44804.6|79
1635285600000|2021-10-26 22:00:00|44848.8|44828.8|44859.5|44839.5|44883.8|44863.8|44843.8|44823.8|56
1635285900000|2021-10-26 22:05:00|44862|44842|44860.2|44840.2|44879.5|44859.5|44860.2|44840.2|35
1635286200000|2021-10-26 22:10:00|44855.2|44835.2|44850.2|44830.2|44867.7|44847.7|44850.2|44830.2|20
1635286500000|2021-10-26 22:15:00|44845.2|44825.2|44842.7|44822.7|44845.2|44825.2|44837.7|44817.7|17
1635286800000|2021-10-26 22:20:00|44847.7|44827.7|44857.7|44837.7|44870.2|44850.2|44847.7|44827.7|22
1635287100000|2021-10-26 22:25:00|44856.1|44836.1|44849.3|44829.3|44856.1|44836.1|44849.3|44829.3|10
1635287400000|2021-10-26 22:30:00|44850.2|44830.2|44847.7|44827.7|44852.7|44832.7|44847.7|44827.7|18
1635287700000|2021-10-26 22:35:00|44850.2|44830.2|44834.5|44814.5|44850.2|44830.2|44832.9|44812.9|12
1635288000000|2021-10-26 22:40:00|44832.9|44812.9|44856.2|44836.2|44858.7|44838.7|44828.7|44808.7|38
1635288300000|2021-10-26 22:45:00|44854.6|44834.6|44852.1|44832.1|44854.6|44834.6|44852.1|44832.1|5
1635288600000|2021-10-26 22:50:00|44849.6|44829.6|44839.6|44819.6|44849.6|44829.6|44839.6|44819.6|14
1635288900000|2021-10-26 22:55:00|44841.2|44821.2|44835.5|44815.5|44841.2|44821.2|44835.5|44815.5|16
1635289200000|2021-10-26 23:00:00|44838|44818|44833|44813|44843.9|44823.9|44833|44813|10
1635289500000|2021-10-26 23:05:00|44834.6|44814.6|44827.1|44807.1|44836.4|44816.4|44827.1|44807.1|21
1635289800000|2021-10-26 23:10:00|44825.5|44805.5|44813|44793|44825.5|44805.5|44813|44793|46
1635290100000|2021-10-26 23:15:00|44815.5|44795.5|44814.6|44794.6|44817.1|44797.1|44813|44793|20
1635290400000|2021-10-26 23:20:00|44813|44793|44805.5|44785.5|44823|44803|44805.5|44785.5|34
1635290700000|2021-10-26 23:25:00|44809.8|44789.8|44810.5|44790.5|44815.5|44795.5|44809.8|44789.8|8
1635291000000|2021-10-26 23:30:00|44813|44793|44800.5|44780.5|44820.5|44800.5|44798|44778|26
1635291300000|2021-10-26 23:35:00|44799.6|44779.6|44798|44778|44803|44783|44798|44778|14
1635291600000|2021-10-26 23:40:00|44797.1|44777.1|44775.5|44755.5|44798|44778|44775.5|44755.5|31
1635291900000|2021-10-26 23:45:00|44773|44753|44788|44768|44788|44768|44738|44718|66
1635292200000|2021-10-26 23:50:00|44791.3|44771.3|44772|44752|44792.9|44772.9|44772|44752|15
1635292500000|2021-10-26 23:55:00|44772.9|44752.9|44772.9|44752.9|44782.9|44762.9|44772|44752|22
1635292800000|2021-10-27 00:00:00|44775.4|44755.4|44842|44822|44844.5|44824.5|44775.4|44755.4|70
1635293100000|2021-10-27 00:05:00|44839.5|44819.5|44812.9|44792.9|44844.5|44824.5|44807.9|44787.9|39
1635293400000|2021-10-27 00:10:00|44814.5|44794.5|44822.9|44802.9|44850.4|44830.4|44814.5|44794.5|15
1635293700000|2021-10-27 00:15:00|44823.8|44803.8|44807.9|44787.9|44852.9|44832.9|44802.9|44782.9|39
1635294000000|2021-10-27 00:20:00|44805.4|44785.4|44820.4|44800.4|44824.5|44804.5|44802.9|44782.9|23
1635294300000|2021-10-27 00:25:00|44812.9|44792.9|44812.9|44792.9|44815.4|44795.4|44800.4|44780.4|17
1635294600000|2021-10-27 00:30:00|44822.9|44802.9|44862.9|44842.9|44897.2|44877.2|44822.9|44802.9|124
1635294900000|2021-10-27 00:35:00|44860.4|44840.4|44859.7|44839.7|44862.9|44842.9|44831.3|44811.3|32
1635295200000|2021-10-27 00:40:00|44866.3|44846.3|44863.8|44843.8|44873.8|44853.8|44856.3|44836.3|27
1635295500000|2021-10-27 00:45:00|44862.2|44842.2|44856.3|44836.3|44862.2|44842.2|44843.8|44823.8|41
1635295800000|2021-10-27 00:50:00|44857.9|44837.9|44806.3|44786.3|44857.9|44837.9|44806.3|44786.3|40
1635296100000|2021-10-27 00:55:00|44808.8|44788.8|44808.7|44788.7|44826.3|44806.3|44806.3|44786.3|43
1635296400000|2021-10-27 01:00:00|44811.2|44791.2|44912.1|44892.1|44937.1|44917.1|44808.7|44788.7|512
1635296700000|2021-10-27 01:05:00|44909.6|44889.6|44928|44908|44940.5|44920.5|44884.6|44864.6|205
1635297000000|2021-10-27 01:10:00|44925.5|44905.5|44953|44933|44983|44963|44909.6|44889.6|260
1635297300000|2021-10-27 01:15:00|44950.5|44930.5|44890.5|44870.5|44953|44933|44878|44858|143
1635297600000|2021-10-27 01:20:00|44888|44868|44853|44833|44889.8|44869.8|44834.6|44814.6|140
1635297900000|2021-10-27 01:25:00|44851.4|44831.4|44837.5|44817.5|44851.8|44831.8|44809.8|44789.8|198
1635298200000|2021-10-27 01:30:00|44836.6|44816.6|44759.4|44739.4|44841.9|44821.9|44756.9|44736.9|159
1635298500000|2021-10-27 01:35:00|44761|44741|44880|44860|44898.4|44878.4|44761|44741|163
1635298800000|2021-10-27 01:40:00|44878.2|44858.2|44871.6|44851.6|44909.1|44889.1|44864.1|44844.1|90
1635299100000|2021-10-27 01:45:00|44869.1|44849.1|44778.3|44758.3|44869.1|44849.1|44778.3|44758.3|123
1635299400000|2021-10-27 01:50:00|44779.9|44759.9|44699.2|44679.2|44779.9|44759.9|44667.6|44647.6|287
1635299700000|2021-10-27 01:55:00|44698.3|44678.3|44700.1|44680.1|44763.3|44743.3|44695.1|44675.1|165
1635300000000|2021-10-27 02:00:00|44695.1|44675.1|44807.6|44787.6|44810.1|44790.1|44675.1|44655.1|204
1635300300000|2021-10-27 02:05:00|44810.1|44790.1|44735.6|44715.6|44820.1|44800.1|44731.5|44711.5|130
1635300600000|2021-10-27 02:10:00|44734|44714|44703.3|44683.3|44749.9|44729.9|44701.5|44681.5|133
1635300900000|2021-10-27 02:15:00|44705.8|44685.8|44698.3|44678.3|44715.8|44695.8|44692.4|44672.4|34
1635301200000|2021-10-27 02:20:00|44696.7|44676.7|44690.8|44670.8|44713.3|44693.3|44680.8|44660.8|105
1635301500000|2021-10-27 02:25:00|44688.3|44668.3|44680.8|44660.8|44696.7|44676.7|44680.8|44660.8|17
1635301800000|2021-10-27 02:30:00|44678.3|44658.3|44630.9|44610.9|44705.8|44685.8|44617.6|44597.6|231
1635302100000|2021-10-27 02:35:00|44632.6|44612.6|44798.3|44778.3|44805.6|44785.6|44629.2|44609.2|255
1635302400000|2021-10-27 02:40:00|44797.4|44777.4|44750.7|44730.7|44797.4|44777.4|44743.3|44723.3|126
1635302700000|2021-10-27 02:45:00|44749.9|44729.9|44773.2|44753.2|44773.2|44753.2|44708.2|44688.2|89
1635303000000|2021-10-27 02:50:00|44775.7|44755.7|44775|44755|44805.7|44785.7|44748.2|44728.2|104
1635303300000|2021-10-27 02:55:00|44774.1|44754.1|44800|44780|44800|44780|44760|44740|59
1635303600000|2021-10-27 03:00:00|44805|44785|44799.1|44779.1|44830|44810|44782.5|44762.5|111
1635303900000|2021-10-27 03:05:00|44800|44780|44755.9|44735.9|44800|44780|44710|44690|104
1635304200000|2021-10-27 03:10:00|44755|44735|44807.5|44787.5|44807.5|44787.5|44709.1|44689.1|94
1635304500000|2021-10-27 03:15:00|44804.1|44784.1|44823|44803|44853|44833|44793.2|44773.2|130
1635304800000|2021-10-27 03:20:00|44825.5|44805.5|44821.2|44801.2|44870.5|44850.5|44813.7|44793.7|133
1635305100000|2021-10-27 03:25:00|44823.7|44803.7|44792.6|44772.6|44847.7|44827.7|44782.6|44762.6|87
1635305400000|2021-10-27 03:30:00|44790.1|44770.1|44782.6|44762.6|44790.1|44770.1|44777.6|44757.6|30
1635305700000|2021-10-27 03:35:00|44780.1|44760.1|44747.6|44727.6|44780.1|44760.1|44742.6|44722.6|48
1635306000000|2021-10-27 03:40:00|44743.5|44723.5|44713.3|44693.3|44747.6|44727.6|44705|44685|75
1635306300000|2021-10-27 03:45:00|44710.8|44690.8|44720.8|44700.8|44720.8|44700.8|44703.3|44683.3|69
1635306600000|2021-10-27 03:50:00|44722.4|44702.4|44728.3|44708.3|44728.3|44708.3|44713.3|44693.3|11
1635306900000|2021-10-27 03:55:00|44727.4|44707.4|44710.8|44690.8|44728.3|44708.3|44710.8|44690.8|23
1635307200000|2021-10-27 04:00:00|44708.3|44688.3|44683.3|44663.3|44708.3|44688.3|44683.3|44663.3|53
1635307500000|2021-10-27 04:05:00|44685.8|44665.8|44705.8|44685.8|44705.8|44685.8|44683.3|44663.3|21
1635307800000|2021-10-27 04:10:00|44704.9|44684.9|44703.3|44683.3|44708.3|44688.3|44700.8|44680.8|25
1635308100000|2021-10-27 04:15:00|44705.8|44685.8|44715.8|44695.8|44715.8|44695.8|44705.8|44685.8|13
1635308400000|2021-10-27 04:20:00|44717.4|44697.4|44715.8|44695.8|44730.8|44710.8|44715.8|44695.8|13
1635308700000|2021-10-27 04:25:00|44720.8|44700.8|44719.2|44699.2|44725.8|44705.8|44715.8|44695.8|20
1635309000000|2021-10-27 04:30:00|44717.6|44697.6|44697.7|44677.7|44718.5|44698.5|44696.1|44676.1|28
1635309300000|2021-10-27 04:35:00|44695.2|44675.2|44705.9|44685.9|44706.8|44686.8|44695.2|44675.2|18
1635309600000|2021-10-27 04:40:00|44708.4|44688.4|44720.9|44700.9|44721.8|44701.8|44708.4|44688.4|12
1635309900000|2021-10-27 04:45:00|44717.5|44697.5|44727.5|44707.5|44727.5|44707.5|44715|44695|19
1635310200000|2021-10-27 04:50:00|44730|44710|44735|44715|44736.6|44716.6|44715|44695|37
1635310500000|2021-10-27 04:55:00|44732.5|44712.5|44730|44710|44732.5|44712.5|44725|44705|18
1635310800000|2021-10-27 05:00:00|44729.1|44709.1|44699.3|44679.3|44729.1|44709.1|44696.8|44676.8|55
1635311100000|2021-10-27 05:05:00|44700.2|44680.2|44686.8|44666.8|44709.3|44689.3|44686.8|44666.8|35
1635311400000|2021-10-27 05:10:00|44684.3|44664.3|44694.3|44674.3|44704.3|44684.3|44684.3|44664.3|34
1635311700000|2021-10-27 05:15:00|44691.8|44671.8|44688.9|44668.9|44691.8|44671.8|44657.5|44637.5|85
1635312000000|2021-10-27 05:20:00|44691.4|44671.4|44689.6|44669.6|44694.8|44674.8|44678.9|44658.9|23
1635312300000|2021-10-27 05:25:00|44688.8|44668.8|44665.5|44645.5|44715.5|44695.5|44665.5|44645.5|66
1635312600000|2021-10-27 05:30:00|44669.6|44649.6|44607.1|44587.1|44679.6|44659.6|44564.6|44544.6|467
1635312900000|2021-10-27 05:35:00|44609.6|44589.6|44546.4|44526.4|44637.1|44617.1|44488|44468|483
1635313200000|2021-10-27 05:40:00|44541.4|44521.4|44443|44423|44542.3|44522.3|44425.5|44405.5|326
1635313500000|2021-10-27 05:45:00|44440.5|44420.5|44525.5|44505.5|44561.4|44541.4|44440.5|44420.5|228
1635313800000|2021-10-27 05:50:00|44528|44508|44505.5|44485.5|44588|44568|44503|44483|198
1635314100000|2021-10-27 05:55:00|44503|44483|44453|44433|44503|44483|44413|44393|269
1635314400000|2021-10-27 06:00:00|44450.5|44430.5|44361.5|44341.5|44524.8|44504.8|44284.6|44264.6|614
1635314700000|2021-10-27 06:05:00|44364|44344|44336.4|44316.4|44418|44398|44303.9|44283.9|383
1635315000000|2021-10-27 06:10:00|44337.3|44317.3|44337.3|44317.3|44358|44338|44252.1|44232.1|368
1635315300000|2021-10-27 06:15:00|44338.1|44318.1|44430.5|44410.5|44440.5|44420.5|44312.3|44292.3|346
1635315600000|2021-10-27 06:20:00|44428|44408|44308|44288|44438.9|44418.9|44304.4|44284.4|220
1635315900000|2021-10-27 06:25:00|44307.1|44287.1|44357.2|44337.2|44380.5|44360.5|44306.2|44286.2|179
1635316200000|2021-10-27 06:30:00|44355.6|44335.6|44264|44244|44379|44359|44254|44234|249
1635316500000|2021-10-27 06:35:00|44261.5|44241.5|44329|44309|44353.1|44333.1|44259|44239|210
1635316800000|2021-10-27 06:40:00|44328.1|44308.1|44365.8|44345.8|44370.9|44350.9|44295.8|44275.8|179
1635317100000|2021-10-27 06:45:00|44363.3|44343.3|44270.8|44250.8|44391.7|44371.7|44254.2|44234.2|165
1635317400000|2021-10-27 06:50:00|44268.3|44248.3|44264.3|44244.3|44298.3|44278.3|44261.8|44241.8|160
1635317700000|2021-10-27 06:55:00|44265.2|44245.2|44210.2|44190.2|44294.3|44274.3|44205.9|44185.9|263
1635318000000|2021-10-27 07:00:00|44208.6|44188.6|44300.9|44280.9|44315.9|44295.9|44191.1|44171.1|226
1635318300000|2021-10-27 07:05:00|44301.8|44281.8|44331.8|44311.8|44370.2|44350.2|44301.8|44281.8|148
1635318600000|2021-10-27 07:10:00|44340.2|44320.2|44369.3|44349.3|44406.9|44386.9|44339.3|44319.3|161
1635318900000|2021-10-27 07:15:00|44364.3|44344.3|44347.5|44327.5|44369.3|44349.3|44333.4|44313.4|54
1635319200000|2021-10-27 07:20:00|44352.5|44332.5|44365.7|44345.7|44365.7|44345.7|44338.2|44318.2|74
1635319500000|2021-10-27 07:25:00|44363.2|44343.2|44278.9|44258.9|44373.2|44353.2|44278.9|44258.9|114
1635319800000|2021-10-27 07:30:00|44261.4|44241.4|44319.8|44299.8|44321.4|44301.4|44241.4|44221.4|104
1635320100000|2021-10-27 07:35:00|44322.3|44302.3|44345.7|44325.7|44371.4|44351.4|44318.9|44298.9|86
1635320400000|2021-10-27 07:40:00|44342.3|44322.3|44319.1|44299.1|44355.7|44335.7|44295.7|44275.7|54
1635320700000|2021-10-27 07:45:00|44320.7|44300.7|44295.7|44275.7|44330.7|44310.7|44288.2|44268.2|68
1635321000000|2021-10-27 07:50:00|44298.2|44278.2|44292.3|44272.3|44310.7|44290.7|44287.3|44267.3|40
1635321300000|2021-10-27 07:55:00|44296.4|44276.4|44318|44298|44323|44303|44288|44268|90
1635321600000|2021-10-27 08:00:00|44315.5|44295.5|44231.9|44211.9|44343.7|44323.7|44231.1|44211.1|209
1635321900000|2021-10-27 08:05:00|44239.4|44219.4|44200.1|44180.1|44246.9|44226.9|44170.3|44150.3|285
1635322200000|2021-10-27 08:10:00|44199.2|44179.2|44253.1|44233.1|44253.1|44233.1|44181.5|44161.5|85
1635322500000|2021-10-27 08:15:00|44246.4|44226.4|44203|44183|44268.9|44248.9|44200.5|44180.5|83
1635322800000|2021-10-27 08:20:00|44205.5|44185.5|44220.5|44200.5|44225.5|44205.5|44193|44173|112
1635323100000|2021-10-27 08:25:00|44218|44198|44204.6|44184.6|44225.5|44205.5|44204.6|44184.6|72
1635323400000|2021-10-27 08:30:00|44203.7|44183.7|44101.9|44081.9|44203.7|44183.7|44091|44071|289
1635323700000|2021-10-27 08:35:00|44102.8|44082.8|44118.7|44098.7|44143.7|44123.7|44089.4|44069.4|180
1635324000000|2021-10-27 08:40:00|44116.2|44096.2|44081.9|44061.9|44124.6|44104.6|44014.4|43994.4|398
1635324300000|2021-10-27 08:45:00|44084.4|44064.4|44139.4|44119.4|44174.4|44154.4|44081.9|44061.9|262
1635324600000|2021-10-27 08:50:00|44136.9|44116.9|44204.4|44184.4|44211.9|44191.9|44136.9|44116.9|108
1635324900000|2021-10-27 08:55:00|44206.9|44186.9|44191.9|44171.9|44214.4|44194.4|44159.4|44139.4|165
1635325200000|2021-10-27 09:00:00|44189.4|44169.4|44161.9|44141.9|44189.4|44169.4|44066|44046|328
1635325500000|2021-10-27 09:05:00|44156.9|44136.9|44169.4|44149.4|44169.4|44149.4|44121.9|44101.9|92
1635325800000|2021-10-27 09:10:00|44171.9|44151.9|44226.1|44206.1|44243.6|44223.6|44171.9|44151.9|115
1635326100000|2021-10-27 09:15:00|44227|44207|44254.5|44234.5|44286.1|44266.1|44188.6|44168.6|216
1635326400000|2021-10-27 09:20:00|44268.6|44248.6|44215.2|44195.2|44268.6|44248.6|44211.8|44191.8|87
1635326700000|2021-10-27 09:25:00|44216.8|44196.8|44189.3|44169.3|44226.8|44206.8|44189.3|44169.3|89
1635327000000|2021-10-27 09:30:00|44191.8|44171.8|44189.3|44169.3|44221.8|44201.8|44181.8|44161.8|93
1635327300000|2021-10-27 09:35:00|44188.4|44168.4|44185.1|44165.1|44189.3|44169.3|44160.1|44140.1|180
1635327600000|2021-10-27 09:40:00|44185.9|44165.9|44235|44215|44240.1|44220.1|44185.9|44165.9|41
1635327900000|2021-10-27 09:45:00|44240|44220|44225|44205|44245|44225|44225|44205|51
1635328200000|2021-10-27 09:50:00|44230|44210|44210|44190|44275|44255|44210|44190|80
1635328500000|2021-10-27 09:55:00|44211.8|44191.8|44270|44250|44275|44255|44205|44185|83
1635328800000|2021-10-27 10:00:00|44268.3|44248.3|44222.5|44202.5|44310|44290|44215|44195|130
1635329100000|2021-10-27 10:05:00|44225|44205|44191.6|44171.6|44225|44205|44191.6|44171.6|87
1635329400000|2021-10-27 10:10:00|44192.5|44172.5|44156.8|44136.8|44220|44200|44154.3|44134.3|90
1635329700000|2021-10-27 10:15:00|44159.3|44139.3|44093.4|44073.4|44159.3|44139.3|44091.8|44071.8|195
1635330000000|2021-10-27 10:20:00|44091.8|44071.8|44079.3|44059.3|44115.2|44095.2|44042.7|44022.7|199
1635330300000|2021-10-27 10:25:00|44094.3|44074.3|44061.8|44041.8|44095|44075|44039.3|44019.3|160
1635330600000|2021-10-27 10:30:00|44062.6|44042.6|44099.4|44079.4|44104.4|44084.4|44062.6|44042.6|79
1635330900000|2021-10-27 10:35:00|44101.9|44081.9|44082.1|44062.1|44102.8|44082.8|44057.2|44037.2|104
1635331200000|2021-10-27 10:40:00|44082.9|44062.9|44066.3|44046.3|44085.4|44065.4|44060.4|44040.4|89
1635331500000|2021-10-27 10:45:00|44064.5|44044.5|44067.2|44047.2|44098.1|44078.1|44054|44034|117
1635331800000|2021-10-27 10:50:00|44066.3|44046.3|44006.3|43986.3|44066.3|44046.3|43987.2|43967.2|192
1635332100000|2021-10-27 10:55:00|44005.4|43985.4|44026.3|44006.3|44048.8|44028.8|43998.8|43978.8|137
1635332400000|2021-10-27 11:00:00|44027.2|44007.2|44044.8|44024.8|44050.6|44030.6|43997.3|43977.3|141
1635332700000|2021-10-27 11:05:00|44047.3|44027.3|44077.3|44057.3|44082.3|44062.3|44044.8|44024.8|101
1635333000000|2021-10-27 11:10:00|44076.4|44056.4|44064.1|44044.1|44076.4|44056.4|44049.1|44029.1|76
1635333300000|2021-10-27 11:15:00|44065.7|44045.7|44029.1|44009.1|44082.5|44062.5|44026.6|44006.6|92
1635333600000|2021-10-27 11:20:00|44025.7|44005.7|44063.2|44043.2|44070.7|44050.7|44018.8|43998.8|111
1635333900000|2021-10-27 11:25:00|44059.8|44039.8|44054.1|44034.1|44059.8|44039.8|44009.1|43989.1|131
1635334200000|2021-10-27 11:30:00|44059.1|44039.1|44050.1|44030.1|44092.6|44072.6|44026.7|44006.7|266
1635334500000|2021-10-27 11:35:00|44052.6|44032.6|44121.7|44101.7|44135.1|44115.1|44052.6|44032.6|194
1635334800000|2021-10-27 11:40:00|44122.6|44102.6|44118.4|44098.4|44143.5|44123.5|44105.1|44085.1|88
1635335100000|2021-10-27 11:45:00|44115.9|44095.9|44091.8|44071.8|44123.4|44103.4|44069.3|44049.3|140
1635335400000|2021-10-27 11:50:00|44080.9|44060.9|44054.3|44034.3|44101.8|44081.8|44037.7|44017.7|153
1635335700000|2021-10-27 11:55:00|44056.1|44036.1|44057|44037|44091.8|44071.8|44050.2|44030.2|114
1635336000000|2021-10-27 12:00:00|44053.6|44033.6|44001.1|43981.1|44060.3|44040.3|43988.6|43968.6|210
1635336300000|2021-10-27 12:05:00|44002.8|43982.8|44071.3|44051.3|44074.7|44054.7|43998.6|43978.6|231
1635336600000|2021-10-27 12:10:00|44065.5|44045.5|44123|44103|44123|44103|44054.6|44034.6|280
1635336900000|2021-10-27 12:15:00|44123.8|44103.8|44111.9|44091.9|44163.8|44143.8|44079.6|44059.6|300
1635337200000|2021-10-27 12:20:00|44114.4|44094.4|44055|44035|44122.7|44102.7|44043.4|44023.4|203
1635337500000|2021-10-27 12:25:00|44058.4|44038.4|44088.2|44068.2|44088.2|44068.2|44031.6|44011.6|175
1635337800000|2021-10-27 12:30:00|44085.7|44065.7|44039.4|44019.4|44097|44077|44026.9|44006.9|253
1635338100000|2021-10-27 12:35:00|44031.9|44011.9|44034.4|44014.4|44071.9|44051.9|43968.5|43948.5|323
1635338400000|2021-10-27 12:40:00|44033.5|44013.5|44038.5|44018.5|44067.8|44047.8|44025.3|44005.3|150
1635338700000|2021-10-27 12:45:00|44036.9|44016.9|44029.2|44009.2|44056.6|44036.6|44000.1|43980.1|271
1635339000000|2021-10-27 12:50:00|44031|44011|44017.6|43997.6|44045.1|44025.1|43970.8|43950.8|308
1635339300000|2021-10-27 12:55:00|44020.1|44000.1|43984.1|43964.1|44025.1|44005.1|43972.5|43952.5|297
1635339600000|2021-10-27 13:00:00|43986.6|43966.6|43864.8|43844.8|43991.6|43971.6|43808.2|43788.2|1242
1635339900000|2021-10-27 13:05:00|43862.3|43842.3|43744.1|43724.1|43896.6|43876.6|43741.6|43721.6|785
1635340200000|2021-10-27 13:10:00|43746.6|43726.6|43639.8|43619.8|43781.6|43761.6|43569.6|43549.6|1303
1635340500000|2021-10-27 13:15:00|43637.3|43617.3|43579.8|43559.8|43651.4|43631.4|43556.6|43536.6|703
1635340800000|2021-10-27 13:20:00|43574.8|43554.8|43764|43744|43764|43744|43558.2|43538.2|778
1635341100000|2021-10-27 13:25:00|43761.5|43741.5|43847.4|43827.4|43851.5|43831.5|43724|43704|591
1635341400000|2021-10-27 13:30:00|43844.9|43824.9|43736.5|43716.5|43844.9|43824.9|43729|43709|599
1635341700000|2021-10-27 13:35:00|43734|43714|43816.5|43796.5|43848.3|43828.3|43729|43709|435
1635342000000|2021-10-27 13:40:00|43814.9|43794.9|43786.5|43766.5|43899|43879|43781.5|43761.5|615
1635342300000|2021-10-27 13:45:00|43794|43774|43860|43840|43870|43850|43786.5|43766.5|462
1635342600000|2021-10-27 13:50:00|43857.5|43837.5|43921.8|43901.8|43939.3|43919.3|43855|43835|535
1635342900000|2021-10-27 13:55:00|43922.7|43902.7|43911.8|43891.8|43954.3|43934.3|43859.3|43839.3|235
1635343200000|2021-10-27 14:00:00|43912.7|43892.7|44025.3|44005.3|44061.2|44041.2|43911.8|43891.8|698
1635343500000|2021-10-27 14:05:00|44026.2|44006.2|44061.2|44041.2|44063.7|44043.7|43966.9|43946.9|533
1635343800000|2021-10-27 14:10:00|44060.3|44040.3|43943.5|43923.5|44068.8|44048.8|43938.5|43918.5|442
1635344100000|2021-10-27 14:15:00|43942.6|43922.6|43918.5|43898.5|44000.1|43980.1|43918.5|43898.5|390
1635344400000|2021-10-27 14:20:00|43923.5|43903.5|43911.7|43891.7|43971|43951|43901.7|43881.7|321
1635344700000|2021-10-27 14:25:00|43909.2|43889.2|43939.2|43919.2|43983.4|43963.4|43894.2|43874.2|325
1635345000000|2021-10-27 14:30:00|43933.4|43913.4|44027.5|44007.5|44056.7|44036.7|43897.6|43877.6|420
1635345300000|2021-10-27 14:35:00|44030|44010|43897.3|43877.3|44032.5|44012.5|43897.3|43877.3|421
1635345600000|2021-10-27 14:40:00|43895.7|43875.7|43883.2|43863.2|43910.8|43890.8|43835.7|43815.7|471
1635345900000|2021-10-27 14:45:00|43884.8|43864.8|43863.2|43843.2|43918.2|43898.2|43830.7|43810.7|453
1635346200000|2021-10-27 14:50:00|43856.4|43836.4|43873.9|43853.9|43960.7|43940.7|43856.4|43836.4|484
1635346500000|2021-10-27 14:55:00|43872.3|43852.3|43873.9|43853.9|43958.9|43938.9|43864.7|43844.7|361
1635346800000|2021-10-27 15:00:00|43878.9|43858.9|43946.4|43926.4|43974.8|43954.8|43874.8|43854.8|264
1635347100000|2021-10-27 15:05:00|43947.3|43927.3|43903.9|43883.9|43988.9|43968.9|43896.4|43876.4|296
1635347400000|2021-10-27 15:10:00|43902.3|43882.3|43896.4|43876.4|43923.9|43903.9|43868.9|43848.9|243
1635347700000|2021-10-27 15:15:00|43893.9|43873.9|43893.2|43873.2|43934.8|43914.8|43888.2|43868.2|187
1635348000000|2021-10-27 15:20:00|43895.7|43875.7|43855.6|43835.6|43905.7|43885.7|43853.1|43833.1|140
1635348300000|2021-10-27 15:25:00|43853.1|43833.1|43799.8|43779.8|43881.4|43861.4|43799.8|43779.8|395
1635348600000|2021-10-27 15:30:00|43804.8|43784.8|43794.9|43774.9|43855.8|43835.8|43794.9|43774.9|343
1635348900000|2021-10-27 15:35:00|43797.4|43777.4|43730.6|43710.6|43799.9|43779.9|43724.9|43704.9|281
1635349200000|2021-10-27 15:40:00|43731.5|43711.5|43762.1|43742.1|43804.6|43784.6|43728.1|43708.1|274
1635349500000|2021-10-27 15:45:00|43761.2|43741.2|43757.1|43737.1|43782.1|43762.1|43717.1|43697.1|241
1635349800000|2021-10-27 15:50:00|43755.5|43735.5|43782.1|43762.1|43808.9|43788.9|43744.6|43724.6|251
1635350100000|2021-10-27 15:55:00|43780.5|43760.5|43748.8|43728.8|43782.1|43762.1|43737.1|43717.1|171
1635350400000|2021-10-27 16:00:00|43749.7|43729.7|43744.7|43724.7|43778|43758|43741.3|43721.3|221
1635350700000|2021-10-27 16:05:00|43743.8|43723.8|43748.8|43728.8|43803|43783|43730.5|43710.5|254
1635351000000|2021-10-27 16:10:00|43752.2|43732.2|43757.1|43737.1|43764.6|43744.6|43752.1|43732.1|150
1635351300000|2021-10-27 16:15:00|43754.6|43734.6|43702.1|43682.1|43760.4|43740.4|43697.9|43677.9|260
1635351600000|2021-10-27 16:20:00|43703.8|43683.8|43779.6|43759.6|43784.6|43764.6|43687.1|43667.1|279
1635351900000|2021-10-27 16:25:00|43777.1|43757.1|43858.7|43838.7|43887.1|43867.1|43777.1|43757.1|332
1635352200000|2021-10-27 16:30:00|43860.3|43840.3|43857.8|43837.8|43877.1|43857.1|43827.9|43807.9|215
1635352500000|2021-10-27 16:35:00|43858.7|43838.7|43831|43811|43858.7|43838.7|43815.3|43795.3|329
1635352800000|2021-10-27 16:40:00|43833.5|43813.5|43822|43802|43850.3|43830.3|43811.9|43791.9|244
1635353100000|2021-10-27 16:45:00|43821.2|43801.2|43819.5|43799.5|43821.2|43801.2|43784.5|43764.5|162
1635353400000|2021-10-27 16:50:00|43820.4|43800.4|43817.9|43797.9|43838.8|43818.8|43800.4|43780.4|181
1635353700000|2021-10-27 16:55:00|43813.8|43793.8|43772|43752|43830.4|43810.4|43772|43752|1103
1635354000000|2021-10-27 17:00:00|43777.8|43757.8|43812|43792|43833.6|43813.6|43777|43757|564
1635354300000|2021-10-27 17:05:00|43817|43797|43842|43822|43845.4|43825.4|43812|43792|172
1635354600000|2021-10-27 17:10:00|43839.5|43819.5|43855.4|43835.4|43857|43837|43839.5|43819.5|63
1635354900000|2021-10-27 17:15:00|43852.9|43832.9|43825.4|43805.4|43865.4|43845.4|43817|43797|115
1635355200000|2021-10-27 17:20:00|43829.5|43809.5|43817|43797|43847.9|43827.9|43817|43797|73
1635355500000|2021-10-27 17:25:00|43817.9|43797.9|43812|43792|43828.7|43808.7|43812|43792|127
1635355800000|2021-10-27 17:30:00|43812.9|43792.9|43827.7|43807.7|43836.2|43816.2|43812.9|43792.9|60
1635356100000|2021-10-27 17:35:00|43826.8|43806.8|43823.6|43803.6|43826.8|43806.8|43815.2|43795.2|87
1635356400000|2021-10-27 17:40:00|43821.1|43801.1|43846.2|43826.2|43846.2|43826.2|43821.1|43801.1|82
1635356700000|2021-10-27 17:45:00|43847.8|43827.8|43841.2|43821.2|43847.8|43827.8|43837|43817|42
1635357000000|2021-10-27 17:50:00|43842.1|43822.1|43891.1|43871.1|43896.9|43876.9|43840.3|43820.3|146
1635357300000|2021-10-27 17:55:00|43886.9|43866.9|43889.4|43869.4|43901.9|43881.9|43881.9|43861.9|135
1635357600000|2021-10-27 18:00:00|43888.6|43868.6|43879.4|43859.4|43888.6|43868.6|43866.9|43846.9|30
1635357900000|2021-10-27 18:05:00|43881.9|43861.9|43866.9|43846.9|43891.9|43871.9|43859.4|43839.4|63
1635358200000|2021-10-27 18:10:00|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43857.8|43837.8|23
1635358500000|2021-10-27 18:15:00|43867.8|43847.8|43864.5|43844.5|43870.3|43850.3|43863.7|43843.7|19
1635358800000|2021-10-27 18:20:00|43863.7|43843.7|43851.9|43831.9|43864.5|43844.5|43849.4|43829.4|30
1635359100000|2021-10-27 18:25:00|43852.8|43832.8|43882.9|43862.9|43882.9|43862.9|43852.8|43832.8|127
1635359400000|2021-10-27 18:30:00|43881.3|43861.3|43879.5|43859.5|43895.4|43875.4|43868.8|43848.8|93
1635359700000|2021-10-27 18:35:00|43877.9|43857.9|43841.1|43821.1|43877.9|43857.9|43837|43817|121
1635360000000|2021-10-27 18:40:00|43842|43822|43831.1|43811.1|43842|43822|43828.6|43808.6|24
1635360300000|2021-10-27 18:45:00|43828.6|43808.6|43841.1|43821.1|43841.1|43821.1|43828.6|43808.6|11
1635360600000|2021-10-27 18:50:00|43838.6|43818.6|43838.6|43818.6|43845.3|43825.3|43838.6|43818.6|13
1635360900000|2021-10-27 18:55:00|43837.7|43817.7|43836.1|43816.1|43838.6|43818.6|43830.2|43810.2|50
1635361200000|2021-10-27 19:00:00|43833.6|43813.6|43827.9|43807.9|43836.1|43816.1|43826.1|43806.1|36
1635361500000|2021-10-27 19:05:00|43823.7|43803.7|43782|43762|43823.7|43803.7|43782|43762|64
1635361800000|2021-10-27 19:10:00|43776.2|43756.2|43717.1|43697.1|43778.7|43758.7|43717.1|43697.1|114
1635362100000|2021-10-27 19:15:00|43712.1|43692.1|43661.2|43641.2|43715.5|43695.5|43660.3|43640.3|156
1635362400000|2021-10-27 19:20:00|43657.8|43637.8|43701.2|43681.2|43701.2|43681.2|43631.2|43611.2|120
1635362700000|2021-10-27 19:25:00|43706.2|43686.2|43688.7|43668.7|43713.7|43693.7|43682.8|43662.8|86
1635363000000|2021-10-27 19:30:00|43687.1|43667.1|43683.7|43663.7|43687.1|43667.1|43652.1|43632.1|60
1635363300000|2021-10-27 19:35:00|43681.2|43661.2|43701.2|43681.2|43706.2|43686.2|43673.7|43653.7|34
1635363600000|2021-10-27 19:40:00|43698.7|43678.7|43686.3|43666.3|43698.7|43678.7|43657.9|43637.9|39
1635363900000|2021-10-27 19:45:00|43690.4|43670.4|43695.3|43675.3|43705.4|43685.4|43690.4|43670.4|64
1635364200000|2021-10-27 19:50:00|43692.1|43672.1|43688.7|43668.7|43694.6|43674.6|43683.7|43663.7|34
1635364500000|2021-10-27 19:55:00|43691.2|43671.2|43693.7|43673.7|43702|43682|43668.7|43648.7|94
1635364800000|2021-10-27 20:00:00|43692|43672|43703.7|43683.7|43703.7|43683.7|43682.8|43662.8|97
1635365100000|2021-10-27 20:05:00|43707|43687|43702.8|43682.8|43708.7|43688.7|43701.2|43681.2|27
1635365400000|2021-10-27 20:10:00|43702|43682|43707.9|43687.9|43707.9|43687.9|43702|43682|20
1635365700000|2021-10-27 20:15:00|43704.5|43684.5|43714.5|43694.5|43714.5|43694.5|43704.5|43684.5|18
1635366000000|2021-10-27 20:20:00|43717|43697|43723.6|43703.6|43727|43707|43717|43697|35
1635366300000|2021-10-27 20:25:00|43724.5|43704.5|43705.4|43685.4|43727|43707|43705.4|43685.4|39
1635366600000|2021-10-27 20:30:00|43707|43687|43714.5|43694.5|43721.1|43701.1|43707|43687|35
1635366900000|2021-10-27 20:35:00|43712.9|43692.9|43709.5|43689.5|43714.5|43694.5|43702|43682|39
1635367200000|2021-10-27 20:40:00|43712|43692|43708.6|43688.6|43722|43702|43707.7|43687.7|28
1635367500000|2021-10-27 20:45:00|43711.1|43691.1|43746.1|43726.1|43746.1|43726.1|43711.1|43691.1|29
1635367800000|2021-10-27 20:50:00|43745.2|43725.2|43769.5|43749.5|43772|43752|43741.1|43721.1|44
1635368100000|2021-10-27 20:55:00|43766.1|43746.1|43774.5|43754.5|43774.5|43754.5|43764.5|43744.5|45
1635372000000|2021-10-27 22:00:00|43779.5|43759.5|43779.3|43759.3|43801|43781|43756.9|43736.9|82
1635372300000|2021-10-27 22:05:00|43777.6|43757.6|43793.5|43773.5|43793.5|43773.5|43777.6|43757.6|20
1635372600000|2021-10-27 22:10:00|43795.1|43775.1|43826|43806|43826|43806|43791|43771|36
1635372900000|2021-10-27 22:15:00|43829.4|43809.4|43825.2|43805.2|43886.7|43866.7|43825.2|43805.2|99
1635373200000|2021-10-27 22:20:00|43826.1|43806.1|43845.2|43825.2|43850.2|43830.2|43826.1|43806.1|10
1635373500000|2021-10-27 22:25:00|43842.7|43822.7|43853.5|43833.5|43866.7|43846.7|43842.7|43822.7|20
1635373800000|2021-10-27 22:30:00|43851|43831|43851|43831|43853.5|43833.5|43848.5|43828.5|13
1635374100000|2021-10-27 22:35:00|43850.1|43830.1|43846|43826|43856|43836|43846|43826|8
1635374400000|2021-10-27 22:40:00|43842.7|43822.7|43830.9|43810.9|43842.7|43822.7|43824.3|43804.3|20
1635374700000|2021-10-27 22:45:00|43828.4|43808.4|43835.9|43815.9|43843.4|43823.4|43828.4|43808.4|12
1635375000000|2021-10-27 22:50:00|43836.8|43816.8|43835.1|43815.1|43840.9|43820.9|43835.1|43815.1|5
1635375300000|2021-10-27 22:55:00|43832.6|43812.6|43823.4|43803.4|43832.6|43812.6|43819.3|43799.3|6
1635375600000|2021-10-27 23:00:00|43820.9|43800.9|43819.2|43799.2|43820.9|43800.9|43806.8|43786.8|38
1635375900000|2021-10-27 23:05:00|43824.3|43804.3|43800.9|43780.9|43835.9|43815.9|43800.9|43780.9|33
1635376200000|2021-10-27 23:10:00|43798.4|43778.4|43783.4|43763.4|43803.4|43783.4|43783.4|43763.4|36
1635376500000|2021-10-27 23:15:00|43781.8|43761.8|43780.1|43760.1|43790.1|43770.1|43780.1|43760.1|17
1635376800000|2021-10-27 23:20:00|43777.6|43757.6|43791.8|43771.8|43791.8|43771.8|43777.6|43757.6|9
1635377100000|2021-10-27 23:25:00|43790.1|43770.1|43781|43761|43792.6|43772.6|43777.6|43757.6|16
1635377400000|2021-10-27 23:30:00|43781.9|43761.9|43784.2|43764.2|43789.3|43769.3|43781.9|43761.9|11
1635377700000|2021-10-27 23:35:00|43786.7|43766.7|43777.6|43757.6|43787.6|43767.6|43776.7|43756.7|10
1635378000000|2021-10-27 23:40:00|43779.2|43759.2|43777.6|43757.6|43782.6|43762.6|43777.6|43757.6|4
1635378300000|2021-10-27 23:45:00|43778.5|43758.5|43763.4|43743.4|43783.5|43763.5|43763.4|43743.4|29
1635378600000|2021-10-27 23:50:00|43761.7|43741.7|43755.1|43735.1|43772.6|43752.6|43755.1|43735.1|12
1635378900000|2021-10-27 23:55:00|43754.2|43734.2|43757.6|43737.6|43757.6|43737.6|43737.6|43717.6|24
1635379200000|2021-10-28 00:00:00|43759.3|43739.3|43759.2|43739.2|43785.1|43765.1|43749.3|43729.3|34
1635379500000|2021-10-28 00:05:00|43758.3|43738.3|43750.8|43730.8|43764.2|43744.2|43711.7|43691.7|70
1635379800000|2021-10-28 00:10:00|43751.7|43731.7|43700.8|43680.8|43753.3|43733.3|43678.3|43658.3|67
1635380100000|2021-10-28 00:15:00|43703.3|43683.3|43710.8|43690.8|43723.3|43703.3|43699.2|43679.2|28
1635380400000|2021-10-28 00:20:00|43709.2|43689.2|43715.8|43695.8|43725.8|43705.8|43709.2|43689.2|18
1635380700000|2021-10-28 00:25:00|43714.2|43694.2|43721.7|43701.7|43732.5|43712.5|43708.4|43688.4|43
1635381000000|2021-10-28 00:30:00|43720|43700|43664.2|43644.2|43723.4|43703.4|43630.8|43610.8|85
1635381300000|2021-10-28 00:35:00|43670.8|43650.8|43646.7|43626.7|43670.8|43650.8|43625.8|43605.8|60
1635381600000|2021-10-28 00:40:00|43648.3|43628.3|43640.8|43620.8|43667.5|43647.5|43633.3|43613.3|50
1635381900000|2021-10-28 00:45:00|43639.9|43619.9|43625|43605|43655.8|43635.8|43623.3|43603.3|46
1635382200000|2021-10-28 00:50:00|43627.5|43607.5|43620.8|43600.8|43638.3|43618.3|43616.5|43596.5|37
1635382500000|2021-10-28 00:55:00|43625.8|43605.8|43670.8|43650.8|43670.8|43650.8|43624.9|43604.9|56
1635382800000|2021-10-28 01:00:00|43672.5|43652.5|43680.7|43660.7|43750.8|43730.8|43622.4|43602.4|476
1635383100000|2021-10-28 01:05:00|43682.3|43662.3|43683.2|43663.2|43755.7|43735.7|43674|43654|233
1635383400000|2021-10-28 01:10:00|43682.3|43662.3|43695.6|43675.6|43723.1|43703.1|43627.3|43607.3|192
1635383700000|2021-10-28 01:15:00|43696.5|43676.5|43755.6|43735.6|43760.6|43740.6|43693.1|43673.1|255
1635384000000|2021-10-28 01:20:00|43753.1|43733.1|43754.8|43734.8|43765.6|43745.6|43717.3|43697.3|212
1635384300000|2021-10-28 01:25:00|43751.5|43731.5|43743.1|43723.1|43780.6|43760.6|43740.6|43720.6|128
1635384600000|2021-10-28 01:30:00|43745.6|43725.6|43713.1|43693.1|43813.1|43793.1|43713.1|43693.1|221
1635384900000|2021-10-28 01:35:00|43715.6|43695.6|43708.1|43688.1|43740.6|43720.6|43662.3|43642.3|200
1635385200000|2021-10-28 01:40:00|43706.4|43686.4|43633.9|43613.9|43718.1|43698.1|43623.1|43603.1|187
1635385500000|2021-10-28 01:45:00|43632.2|43612.2|43558.1|43538.1|43632.2|43612.2|43547.2|43527.2|276
1635385800000|2021-10-28 01:50:00|43553.1|43533.1|43558.1|43538.1|43608.1|43588.1|43527.2|43507.2|281
1635386100000|2021-10-28 01:55:00|43555.6|43535.6|43503.1|43483.1|43585.6|43565.6|43460.6|43440.6|286
1635386400000|2021-10-28 02:00:00|43500.6|43480.6|43593.1|43573.1|43603.1|43583.1|43495.6|43475.6|219
1635386700000|2021-10-28 02:05:00|43592.2|43572.2|43550.6|43530.6|43655.6|43635.6|43550.6|43530.6|296
1635387000000|2021-10-28 02:10:00|43548.9|43528.9|43590.6|43570.6|43608.1|43588.1|43515.6|43495.6|204
1635387300000|2021-10-28 02:15:00|43593.1|43573.1|43595.6|43575.6|43628.1|43608.1|43593.1|43573.1|52
1635387600000|2021-10-28 02:20:00|43593.9|43573.9|43546.4|43526.4|43593.9|43573.9|43543.9|43523.9|93
1635387900000|2021-10-28 02:25:00|43548.1|43528.1|43518.9|43498.9|43555.6|43535.6|43516.3|43496.3|55
1635388200000|2021-10-28 02:30:00|43516.4|43496.4|43543.9|43523.9|43543.9|43523.9|43465.5|43445.5|223
1635388500000|2021-10-28 02:35:00|43546.4|43526.4|43533|43513|43551.4|43531.4|43483|43463|150
1635388800000|2021-10-28 02:40:00|43530.5|43510.5|43610.5|43590.5|43623|43603|43520.5|43500.5|158
1635389100000|2021-10-28 02:45:00|43615.5|43595.5|43738|43718|43793|43773|43615.5|43595.5|388
1635389400000|2021-10-28 02:50:00|43735.5|43715.5|43878.9|43858.9|43883.9|43863.9|43730.5|43710.5|424
1635389700000|2021-10-28 02:55:00|43880.5|43860.5|43875.5|43855.5|43905.5|43885.5|43815.5|43795.5|312
1635390000000|2021-10-28 03:00:00|43874.6|43854.6|43830.5|43810.5|43895.5|43875.5|43793|43773|242
1635390300000|2021-10-28 03:05:00|43835.5|43815.5|43914.6|43894.6|43923.9|43903.9|43835.5|43815.5|243
1635390600000|2021-10-28 03:10:00|43910.5|43890.5|43873|43853|43957.1|43937.1|43840.5|43820.5|315
1635390900000|2021-10-28 03:15:00|43883.1|43863.1|43830.5|43810.5|43893|43873|43825.5|43805.5|177
1635391200000|2021-10-28 03:20:00|43828.9|43808.9|43839.6|43819.6|43857.1|43837.1|43798|43778|161
1635391500000|2021-10-28 03:25:00|43837.1|43817.1|43838.7|43818.7|43848.7|43828.7|43817.1|43797.1|71
1635391800000|2021-10-28 03:30:00|43836.2|43816.2|43843.7|43823.7|43857|43837|43828.7|43808.7|49
1635392100000|2021-10-28 03:35:00|43844.6|43824.6|43836.2|43816.2|43856.2|43836.2|43836.2|43816.2|21
1635392400000|2021-10-28 03:40:00|43833.7|43813.7|43838.7|43818.7|43842.9|43822.9|43818.7|43798.7|43
1635392700000|2021-10-28 03:45:00|43835.5|43815.5|43833.7|43813.7|43835.5|43815.5|43822.9|43802.9|19
1635393000000|2021-10-28 03:50:00|43838.7|43818.7|43851.2|43831.2|43851.2|43831.2|43838.7|43818.7|19
1635393300000|2021-10-28 03:55:00|43852.8|43832.8|43843.7|43823.7|43856.2|43836.2|43843.7|43823.7|15
1635393600000|2021-10-28 04:00:00|43838.7|43818.7|43843.7|43823.7|43843.7|43823.7|43838.7|43818.7|20
1635393900000|2021-10-28 04:05:00|43842.8|43822.8|43843.7|43823.7|43846.2|43826.2|43838.7|43818.7|16
1635394200000|2021-10-28 04:10:00|43848.7|43828.7|43907.1|43887.1|43908.7|43888.7|43848.7|43828.7|68
1635394500000|2021-10-28 04:15:00|43909.6|43889.6|43916.2|43896.2|43917.8|43897.8|43901.2|43881.2|38
1635394800000|2021-10-28 04:20:00|43913.7|43893.7|43896.2|43876.2|43918.7|43898.7|43893.7|43873.7|33
1635395100000|2021-10-28 04:25:00|43893.7|43873.7|43917.8|43897.8|43920.3|43900.3|43893.7|43873.7|25
1635395400000|2021-10-28 04:30:00|43916.2|43896.2|43878.7|43858.7|43916.2|43896.2|43876.2|43856.2|47
1635395700000|2021-10-28 04:35:00|43879.5|43859.5|43901.2|43881.2|43901.2|43881.2|43879.5|43859.5|46
1635396000000|2021-10-28 04:40:00|43902|43882|43931.2|43911.2|43937|43917|43896.2|43876.2|54
1635396300000|2021-10-28 04:45:00|43939.5|43919.5|43961.1|43941.1|43966.1|43946.1|43938.7|43918.7|61
1635396600000|2021-10-28 04:50:00|43962|43942|43958.6|43938.6|43962.8|43942.8|43941.1|43921.1|52
1635396900000|2021-10-28 04:55:00|43960.3|43940.3|44018.6|43998.6|44018.6|43998.6|43960.3|43940.3|62
1635397200000|2021-10-28 05:00:00|44016.1|43996.1|44018.6|43998.6|44038.6|44018.6|44016.1|43996.1|86
1635397500000|2021-10-28 05:05:00|44021.1|44001.1|44011.1|43991.1|44026.1|44006.1|44008.6|43988.6|51
1635397800000|2021-10-28 05:10:00|44010.3|43990.3|43996.1|43976.1|44013.6|43993.6|43991.1|43971.1|59
1635398100000|2021-10-28 05:15:00|43991.1|43971.1|43986.1|43966.1|44006.1|43986.1|43986.1|43966.1|38
1635398400000|2021-10-28 05:20:00|43984.5|43964.5|43967.8|43947.8|43985.3|43965.3|43950.3|43930.3|74
1635398700000|2021-10-28 05:25:00|43965.3|43945.3|43990.3|43970.3|44000.3|43980.3|43965.3|43945.3|42
1635399000000|2021-10-28 05:30:00|43992.8|43972.8|44025.3|44005.3|44177.8|44157.8|43990.3|43970.3|670
1635399300000|2021-10-28 05:35:00|44022.8|44002.8|43977.8|43957.8|44025.3|44005.3|43957.8|43937.8|246
1635399600000|2021-10-28 05:40:00|43975.3|43955.3|44202.8|44182.8|44202.8|44182.8|43975.3|43955.3|334
1635399900000|2021-10-28 05:45:00|44205.3|44185.3|44341.9|44321.9|44360.3|44340.3|44205.3|44185.3|817
1635400200000|2021-10-28 05:50:00|44340.3|44320.3|44405.3|44385.3|44416.2|44396.2|44257.8|44237.8|518
1635400500000|2021-10-28 05:55:00|44402.8|44382.8|44502.8|44482.8|44502.8|44482.8|44352.8|44332.8|560
1635400800000|2021-10-28 06:00:00|44501.9|44481.9|44423.6|44403.6|44533.6|44513.6|44356.1|44336.1|950
1635401100000|2021-10-28 06:05:00|44422.7|44402.7|44346|44326|44422.7|44402.7|44291|44271|686
1635401400000|2021-10-28 06:10:00|44343.5|44323.5|44421|44401|44448.5|44428.5|44286|44266|472
1635401700000|2021-10-28 06:15:00|44420.2|44400.2|44408.5|44388.5|44453.5|44433.5|44377.7|44357.7|443
1635402000000|2021-10-28 06:20:00|44406.9|44386.9|44383.5|44363.5|44456|44436|44361|44341|317
1635402300000|2021-10-28 06:25:00|44382.7|44362.7|44368.5|44348.5|44403.5|44383.5|44350.2|44330.2|196
1635402600000|2021-10-28 06:30:00|44371.8|44351.8|44296|44276|44371.8|44351.8|44266|44246|451
1635402900000|2021-10-28 06:35:00|44298.5|44278.5|44258.5|44238.5|44311|44291|44231|44211|348
1635403200000|2021-10-28 06:40:00|44259.4|44239.4|44263.5|44243.5|44288.5|44268.5|44228.5|44208.5|238
1635403500000|2021-10-28 06:45:00|44266|44246|44388.5|44368.5|44391|44371|44251|44231|436
1635403800000|2021-10-28 06:50:00|44382.6|44362.6|44343.5|44323.5|44409.4|44389.4|44316|44296|238
1635404100000|2021-10-28 06:55:00|44338.5|44318.5|44333.5|44313.5|44376|44356|44313.5|44293.5|251
1635404400000|2021-10-28 07:00:00|44331|44311|44360.1|44340.1|44368.5|44348.5|44293.5|44273.5|193
1635404700000|2021-10-28 07:05:00|44363.5|44343.5|44326|44306|44376|44356|44321|44301|92
1635405000000|2021-10-28 07:10:00|44326.8|44306.8|44301|44281|44348.5|44328.5|44298.5|44278.5|157
1635405300000|2021-10-28 07:15:00|44298.5|44278.5|44338.5|44318.5|44373.5|44353.5|44298.5|44278.5|140
1635405600000|2021-10-28 07:20:00|44337.6|44317.6|44316|44296|44371|44351|44313.5|44293.5|84
1635405900000|2021-10-28 07:25:00|44315.1|44295.1|44280.9|44260.9|44351|44331|44268.4|44248.4|138
1635406200000|2021-10-28 07:30:00|44280.1|44260.1|44253.4|44233.4|44313.4|44293.4|44242.6|44222.6|146
1635406500000|2021-10-28 07:35:00|44260.2|44240.2|44298.4|44278.4|44323.4|44303.4|44260.2|44240.2|67
1635406800000|2021-10-28 07:40:00|44297.6|44277.6|44300.8|44280.8|44309.2|44289.2|44276.7|44256.7|118
1635407100000|2021-10-28 07:45:00|44299.2|44279.2|44304.2|44284.2|44346.7|44326.7|44291.7|44271.7|106
1635407400000|2021-10-28 07:50:00|44306.7|44286.7|44284.2|44264.2|44306.7|44286.7|44281.7|44261.7|72
1635407700000|2021-10-28 07:55:00|44276.7|44256.7|44215.1|44195.1|44276.7|44256.7|44197.6|44177.6|182
1635408000000|2021-10-28 08:00:00|44215.9|44195.9|44300|44280|44300|44280|44207.5|44187.5|175
1635408300000|2021-10-28 08:05:00|44297.5|44277.5|44392.5|44372.5|44395|44375|44250|44230|225
1635408600000|2021-10-28 08:10:00|44391.7|44371.7|44388.4|44368.4|44405.9|44385.9|44370|44350|110
1635408900000|2021-10-28 08:15:00|44387.5|44367.5|44423.4|44403.4|44465|44445|44370.9|44350.9|131
1635409200000|2021-10-28 08:20:00|44422.5|44402.5|44355.9|44335.9|44422.5|44402.5|44355.9|44335.9|89
1635409500000|2021-10-28 08:25:00|44350.9|44330.9|44373.4|44353.4|44379.2|44359.2|44313.4|44293.4|158
1635409800000|2021-10-28 08:30:00|44374.2|44354.2|44353.4|44333.4|44398.4|44378.4|44350.9|44330.9|63
1635410100000|2021-10-28 08:35:00|44354.2|44334.2|44338.4|44318.4|44355.9|44335.9|44333.4|44313.4|57
1635410400000|2021-10-28 08:40:00|44335.9|44315.9|44333.4|44313.4|44347.5|44327.5|44320.9|44300.9|82
1635410700000|2021-10-28 08:45:00|44331.7|44311.7|44369.2|44349.2|44375.9|44355.9|44301.7|44281.7|87
1635411000000|2021-10-28 08:50:00|44370.1|44350.1|44323.3|44303.3|44395.1|44375.1|44288.3|44268.3|109
1635411300000|2021-10-28 08:55:00|44320.8|44300.8|44304.2|44284.2|44320.8|44300.8|44283.3|44263.3|79
1635411600000|2021-10-28 09:00:00|44303.3|44283.3|44288.3|44268.3|44310.8|44290.8|44285.8|44265.8|126
1635411900000|2021-10-28 09:05:00|44289.2|44269.2|44290.8|44270.8|44333.3|44313.3|44279.2|44259.2|131
1635412200000|2021-10-28 09:10:00|44291.7|44271.7|44260|44240|44313.3|44293.3|44248.3|44228.3|186
1635412500000|2021-10-28 09:15:00|44263.3|44243.3|44301.7|44281.7|44301.7|44281.7|44237.5|44217.5|108
1635412800000|2021-10-28 09:20:00|44300|44280|44338.3|44318.3|44338.3|44318.3|44295.8|44275.8|81
1635413100000|2021-10-28 09:25:00|44340.8|44320.8|44318.3|44298.3|44365.8|44345.8|44318.3|44298.3|88
1635413400000|2021-10-28 09:30:00|44317.4|44297.4|44278.3|44258.3|44317.4|44297.4|44261.7|44241.7|64
1635413700000|2021-10-28 09:35:00|44277.4|44257.4|44288.3|44268.3|44288.3|44268.3|44265.8|44245.8|49
1635414000000|2021-10-28 09:40:00|44298.3|44278.3|44313.3|44293.3|44318.3|44298.3|44293.3|44273.3|57
1635414300000|2021-10-28 09:45:00|44318.3|44298.3|44293.3|44273.3|44318.3|44298.3|44293.3|44273.3|45
1635414600000|2021-10-28 09:50:00|44291.6|44271.6|44280.8|44260.8|44299.1|44279.1|44269.1|44249.1|73
1635414900000|2021-10-28 09:55:00|44281.6|44261.6|44288.3|44268.3|44300.8|44280.8|44280.8|44260.8|46
1635415200000|2021-10-28 10:00:00|44287.4|44267.4|44288.3|44268.3|44295.8|44275.8|44278.3|44258.3|101
1635415500000|2021-10-28 10:05:00|44297.4|44277.4|44303.3|44283.3|44308.3|44288.3|44283.3|44263.3|102
1635415800000|2021-10-28 10:10:00|44304.1|44284.1|44260.7|44240.7|44310|44290|44260.7|44240.7|63
1635416100000|2021-10-28 10:15:00|44254.1|44234.1|44270.7|44250.7|44290.7|44270.7|44223.2|44203.2|82
1635416400000|2021-10-28 10:20:00|44269.9|44249.9|44255.7|44235.7|44283.2|44263.2|44245.7|44225.7|70
1635416700000|2021-10-28 10:25:00|44256.6|44236.6|44313.2|44293.2|44318.2|44298.2|44255.7|44235.7|86
1635417000000|2021-10-28 10:30:00|44311.6|44291.6|44278.2|44258.2|44311.6|44291.6|44265.7|44245.7|38
1635417300000|2021-10-28 10:35:00|44283.2|44263.2|44278.2|44258.2|44299.1|44279.1|44258.2|44238.2|56
1635417600000|2021-10-28 10:40:00|44277.4|44257.4|44258.2|44238.2|44283.2|44263.2|44247.4|44227.4|48
1635417900000|2021-10-28 10:45:00|44259.1|44239.1|44289.1|44269.1|44298.2|44278.2|44259.1|44239.1|55
1635418200000|2021-10-28 10:50:00|44291.6|44271.6|44318.2|44298.2|44353.2|44333.2|44291.6|44271.6|101
1635418500000|2021-10-28 10:55:00|44330.7|44310.7|44309|44289|44330.7|44310.7|44300.7|44280.7|60
1635418800000|2021-10-28 11:00:00|44312.3|44292.3|44330.7|44310.7|44338.2|44318.2|44265.7|44245.7|143
1635419100000|2021-10-28 11:05:00|44328.2|44308.2|44333.2|44313.2|44343.2|44323.2|44305.8|44285.8|113
1635419400000|2021-10-28 11:10:00|44335.7|44315.7|44363.2|44343.2|44380.7|44360.7|44335.7|44315.7|81
1635419700000|2021-10-28 11:15:00|44365.7|44345.7|44293.2|44273.2|44365.7|44345.7|44293.2|44273.2|109
1635420000000|2021-10-28 11:20:00|44291.5|44271.5|44305.7|44285.7|44310.7|44290.7|44243.2|44223.2|134
1635420300000|2021-10-28 11:25:00|44308.2|44288.2|44336.6|44316.6|44342.4|44322.4|44307.4|44287.4|128
1635420600000|2021-10-28 11:30:00|44337.4|44317.4|44353.2|44333.2|44377.4|44357.4|44301.6|44281.6|227
1635420900000|2021-10-28 11:35:00|44350.7|44330.7|44334|44314|44365.7|44345.7|44328.1|44308.1|153
1635421200000|2021-10-28 11:40:00|44334.9|44314.9|44291.6|44271.6|44341.5|44321.5|44275.7|44255.7|103
1635421500000|2021-10-28 11:45:00|44290.7|44270.7|44289.1|44269.1|44294.9|44274.9|44269.1|44249.1|122
1635421800000|2021-10-28 11:50:00|44286.6|44266.6|44297.4|44277.4|44308.3|44288.3|44278.3|44258.3|172
1635422100000|2021-10-28 11:55:00|44295.8|44275.8|44296.6|44276.6|44309.1|44289.1|44293.3|44273.3|102
1635422400000|2021-10-28 12:00:00|44295.8|44275.8|44184|44164|44299.1|44279.1|44166.5|44146.5|316
1635422700000|2021-10-28 12:05:00|44186.5|44166.5|44243.2|44223.2|44270.7|44250.7|44186.5|44166.5|232
1635423000000|2021-10-28 12:10:00|44246.6|44226.6|44217.4|44197.4|44255.7|44235.7|44149.9|44129.9|284
1635423300000|2021-10-28 12:15:00|44214.9|44194.9|44173.2|44153.2|44244.9|44224.9|44164|44144|227
1635423600000|2021-10-28 12:20:00|44171.5|44151.5|44194|44174|44232.4|44212.4|44145.7|44125.7|162
1635423900000|2021-10-28 12:25:00|44191.5|44171.5|44182.4|44162.4|44194|44174|44161.5|44141.5|109
1635424200000|2021-10-28 12:30:00|44183.2|44163.2|44223.2|44203.2|44235.7|44215.7|44171.5|44151.5|256
1635424500000|2021-10-28 12:35:00|44225.7|44205.7|44178.2|44158.2|44236.6|44216.6|44148.2|44128.2|195
1635424800000|2021-10-28 12:40:00|44180.7|44160.7|44173.2|44153.2|44225.7|44205.7|44170.7|44150.7|193
1635425100000|2021-10-28 12:45:00|44170.7|44150.7|44060.7|44040.7|44178.2|44158.2|44023.2|44003.2|488
1635425400000|2021-10-28 12:50:00|44063.2|44043.2|44058.2|44038.2|44073.2|44053.2|44018.2|43998.2|313
1635425700000|2021-10-28 12:55:00|44057.3|44037.3|44143.2|44123.2|44143.2|44123.2|43983.2|43963.2|505
1635426000000|2021-10-28 13:00:00|44148.2|44128.2|44171.5|44151.5|44211.5|44191.5|44095.7|44075.7|910
1635426300000|2021-10-28 13:05:00|44170.6|44150.6|44145.7|44125.7|44170.6|44150.6|44058.2|44038.2|573
1635426600000|2021-10-28 13:10:00|44144|44124|44245.7|44225.7|44269|44249|44139|44119|477
1635426900000|2021-10-28 13:15:00|44244.8|44224.8|44380.6|44360.6|44404|44384|44220.7|44200.7|670
1635427200000|2021-10-28 13:20:00|44383.1|44363.1|44258.1|44238.1|44401.5|44381.5|44250.6|44230.6|497
1635427500000|2021-10-28 13:25:00|44255.6|44235.6|44201.4|44181.4|44255.6|44235.6|44156.4|44136.4|515
1635427800000|2021-10-28 13:30:00|44203.1|44183.1|44063.1|44043.1|44261.4|44241.4|44030.6|44010.6|823
1635428100000|2021-10-28 13:35:00|44068.1|44048.1|44144.8|44124.8|44165.6|44145.6|44043.1|44023.1|411
1635428400000|2021-10-28 13:40:00|44146.5|44126.5|44208.1|44188.1|44228.1|44208.1|44146.5|44126.5|362
1635428700000|2021-10-28 13:45:00|44209|44189|44138.1|44118.1|44220.6|44200.6|44112.3|44092.3|281
1635429000000|2021-10-28 13:50:00|44136.4|44116.4|44258.1|44238.1|44259|44239|44136.4|44116.4|325
1635429300000|2021-10-28 13:55:00|44256.5|44236.5|44235.6|44215.6|44271.4|44251.4|44190.6|44170.6|371
1635429600000|2021-10-28 14:00:00|44236.4|44216.4|44135.6|44115.6|44253.9|44233.9|44118.1|44098.1|356
1635429900000|2021-10-28 14:05:00|44143.9|44123.9|44130.6|44110.6|44175.6|44155.6|44125.6|44105.6|305
1635430200000|2021-10-28 14:10:00|44128.1|44108.1|44158.1|44138.1|44208.1|44188.1|44125.6|44105.6|214
1635430500000|2021-10-28 14:15:00|44152.2|44132.2|44181.4|44161.4|44203.9|44183.9|44141.4|44121.4|282
1635430800000|2021-10-28 14:20:00|44176.4|44156.4|44180.6|44160.6|44243.1|44223.1|44163.9|44143.9|266
1635431100000|2021-10-28 14:25:00|44175.6|44155.6|44193.1|44173.1|44230.6|44210.6|44171.4|44151.4|206
1635431400000|2021-10-28 14:30:00|44190.6|44170.6|44173|44153|44245.5|44225.5|44170.5|44150.5|283
1635431700000|2021-10-28 14:35:00|44171.4|44151.4|44178.8|44158.8|44190.5|44170.5|44130.5|44110.5|271
1635432000000|2021-10-28 14:40:00|44179.7|44159.7|44161.3|44141.3|44203|44183|44104.7|44084.7|391
1635432300000|2021-10-28 14:45:00|44156.3|44136.3|44235.5|44215.5|44263.9|44243.9|44136.3|44116.3|261
1635432600000|2021-10-28 14:50:00|44233|44213|44227.2|44207.2|44252.2|44232.2|44223|44203|322
1635432900000|2021-10-28 14:55:00|44224.7|44204.7|44239.7|44219.7|44245.6|44225.6|44209.7|44189.7|158
1635433200000|2021-10-28 15:00:00|44240.6|44220.6|44327.2|44307.2|44344.7|44324.7|44240.6|44220.6|526
1635433500000|2021-10-28 15:05:00|44324.7|44304.7|44299.7|44279.7|44344.7|44324.7|44264.7|44244.7|355
1635433800000|2021-10-28 15:10:00|44298.8|44278.8|44244.7|44224.7|44298.8|44278.8|44244.7|44224.7|292
1635434100000|2021-10-28 15:15:00|44246.3|44226.3|44227.3|44207.3|44247.2|44227.2|44166.4|44146.4|593
1635434400000|2021-10-28 15:20:00|44226.4|44206.4|44214.8|44194.8|44244.8|44224.8|44193.9|44173.9|440
1635434700000|2021-10-28 15:25:00|44219.8|44199.8|44237.3|44217.3|44268.1|44248.1|44202.3|44182.3|182
1635435000000|2021-10-28 15:30:00|44238.1|44218.1|44204.1|44184.1|44269.8|44249.8|44201.6|44181.6|384
1635435300000|2021-10-28 15:35:00|44206.6|44186.6|44262.4|44242.4|44267.4|44247.4|44206.6|44186.6|150
1635435600000|2021-10-28 15:40:00|44263.2|44243.2|44285|44265|44290|44270|44243.2|44223.2|330
1635435900000|2021-10-28 15:45:00|44284.1|44264.1|44226.7|44206.7|44294.2|44274.2|44219.2|44199.2|370
1635436200000|2021-10-28 15:50:00|44224.2|44204.2|44245|44225|44247.5|44227.5|44212.5|44192.5|342
1635436500000|2021-10-28 15:55:00|44245.8|44225.8|44261.6|44241.6|44265.8|44245.8|44240.8|44220.8|137
1635436800000|2021-10-28 16:00:00|44263.2|44243.2|44249.1|44229.1|44271.6|44251.6|44223.2|44203.2|211
1635437100000|2021-10-28 16:05:00|44250.7|44230.7|44253.2|44233.2|44254.8|44234.8|44224|44204|373
1635437400000|2021-10-28 16:10:00|44250.7|44230.7|44194|44174|44254.8|44234.8|44192.3|44172.3|258
1635437700000|2021-10-28 16:15:00|44194.8|44174.8|44233.1|44213.1|44239|44219|44179|44159|208
1635438000000|2021-10-28 16:20:00|44230.6|44210.6|44256.5|44236.5|44256.5|44236.5|44225.7|44205.7|290
1635438300000|2021-10-28 16:25:00|44257.4|44237.4|44267.3|44247.3|44280.7|44260.7|44251.5|44231.5|180
1635438600000|2021-10-28 16:30:00|44268.2|44248.2|44309.9|44289.9|44320.8|44300.8|44267.3|44247.3|242
1635438900000|2021-10-28 16:35:00|44313.3|44293.3|44325.7|44305.7|44366.6|44346.6|44313.3|44293.3|312
1635439200000|2021-10-28 16:40:00|44329.9|44309.9|44294.2|44274.2|44334.8|44314.8|44292.4|44272.4|297
1635439500000|2021-10-28 16:45:00|44287.5|44267.5|44292.6|44272.6|44312.6|44292.6|44268.3|44248.3|261
1635439800000|2021-10-28 16:50:00|44290.1|44270.1|44276.7|44256.7|44306|44286|44274.2|44254.2|269
1635440100000|2021-10-28 16:55:00|44279.2|44259.2|44220.7|44200.7|44285|44265|44218.3|44198.3|1477
1635440400000|2021-10-28 17:00:00|44221.6|44201.6|44208.2|44188.2|44238.3|44218.3|44201.6|44181.6|434
1635440700000|2021-10-28 17:05:00|44209.1|44189.1|44232.4|44212.4|44242.4|44222.4|44208.2|44188.2|65
1635441000000|2021-10-28 17:10:00|44229.9|44209.9|44216.5|44196.5|44247.4|44227.4|44216.5|44196.5|114
1635441300000|2021-10-28 17:15:00|44219.9|44199.9|44205.7|44185.7|44224|44204|44198.2|44178.2|95
1635441600000|2021-10-28 17:20:00|44210.7|44190.7|44243.2|44223.2|44245.7|44225.7|44206.5|44186.5|101
1635441900000|2021-10-28 17:25:00|44244|44224|44265.7|44245.7|44273.2|44253.2|44244|44224|77
1635442200000|2021-10-28 17:30:00|44268.2|44248.2|44258.2|44238.2|44273.2|44253.2|44254.8|44234.8|47
1635442500000|2021-10-28 17:35:00|44257.3|44237.3|44272.3|44252.3|44276.5|44256.5|44254|44234|70
1635442800000|2021-10-28 17:40:00|44274|44254|44267.3|44247.3|44283.2|44263.2|44264|44244|67
1635443100000|2021-10-28 17:45:00|44268.2|44248.2|44251.5|44231.5|44270.7|44250.7|44245.7|44225.7|78
1635443400000|2021-10-28 17:50:00|44254|44234|44211.5|44191.5|44254|44234|44209|44189|103
1635443700000|2021-10-28 17:55:00|44213.2|44193.2|44214|44194|44224|44204|44205.7|44185.7|52
1635444000000|2021-10-28 18:00:00|44217.3|44197.3|44184.9|44164.9|44229.8|44209.8|44179.9|44159.9|93
1635444300000|2021-10-28 18:05:00|44189.9|44169.9|44163.3|44143.3|44213.2|44193.2|44161.6|44141.6|152
1635444600000|2021-10-28 18:10:00|44160.8|44140.8|44184.9|44164.9|44184.9|44164.9|44147.4|44127.4|42
1635444900000|2021-10-28 18:15:00|44187.4|44167.4|44204.9|44184.9|44209.9|44189.9|44187.4|44167.4|29
1635445200000|2021-10-28 18:20:00|44209.9|44189.9|44194.9|44174.9|44209.9|44189.9|44189.9|44169.9|30
1635445500000|2021-10-28 18:25:00|44197.4|44177.4|44204.9|44184.9|44207.4|44187.4|44193.2|44173.2|26
1635445800000|2021-10-28 18:30:00|44204|44184|44191.5|44171.5|44204|44184|44191.5|44171.5|27
1635446100000|2021-10-28 18:35:00|44194|44174|44204|44184|44205.7|44185.7|44194|44174|26
1635446400000|2021-10-28 18:40:00|44199.9|44179.9|44199.8|44179.8|44199.9|44179.9|44194|44174|23
1635446700000|2021-10-28 18:45:00|44200.7|44180.7|44199|44179|44200.7|44180.7|44194|44174|14
1635447000000|2021-10-28 18:50:00|44199.8|44179.8|44196.5|44176.5|44204|44184|44196.5|44176.5|35
1635447300000|2021-10-28 18:55:00|44197.3|44177.3|44181.5|44161.5|44199|44179|44176.5|44156.5|47
1635447600000|2021-10-28 19:00:00|44178.1|44158.1|44173.1|44153.1|44184|44164|44173.1|44153.1|26
1635447900000|2021-10-28 19:05:00|44174|44154|44180.7|44160.7|44180.7|44160.7|44171.5|44151.5|32
1635448200000|2021-10-28 19:10:00|44181.5|44161.5|44175.6|44155.6|44184.8|44164.8|44175.6|44155.6|18
1635448500000|2021-10-28 19:15:00|44174|44154|44194|44174|44194|44174|44173.1|44153.1|20
1635448800000|2021-10-28 19:20:00|44194.8|44174.8|44189|44169|44194.8|44174.8|44184.8|44164.8|30
1635449100000|2021-10-28 19:25:00|44189.8|44169.8|44181.5|44161.5|44194|44174|44174|44154|24
1635449400000|2021-10-28 19:30:00|44184|44164|44173.9|44153.9|44184|44164|44171.4|44151.4|47
1635449700000|2021-10-28 19:35:00|44172.3|44152.3|44178.9|44158.9|44182.3|44162.3|44171.4|44151.4|24
1635450000000|2021-10-28 19:40:00|44178.1|44158.1|44178.9|44158.9|44183.9|44163.9|44177.3|44157.3|48
1635450300000|2021-10-28 19:45:00|44177.3|44157.3|44179|44159|44179|44159|44161.4|44141.4|90
1635450600000|2021-10-28 19:50:00|44178.1|44158.1|44178.9|44158.9|44179|44159|44175.6|44155.6|65
1635450900000|2021-10-28 19:55:00|44178.1|44158.1|44174.7|44154.7|44182.2|44162.2|44168.9|44148.9|59
1635451200000|2021-10-28 20:00:00|44175.6|44155.6|44161.4|44141.4|44179.7|44159.7|44160.6|44140.6|50
1635451500000|2021-10-28 20:05:00|44158.9|44138.9|44159.8|44139.8|44167.2|44147.2|44157.2|44137.2|33
1635451800000|2021-10-28 20:10:00|44157.3|44137.3|44157.2|44137.2|44161.4|44141.4|44157.2|44137.2|10
1635452100000|2021-10-28 20:15:00|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|12
1635452400000|2021-10-28 20:20:00|44156.4|44136.4|44147.2|44127.2|44159.7|44139.7|44147.2|44127.2|25
1635452700000|2021-10-28 20:25:00|44142.2|44122.2|44123.9|44103.9|44142.2|44122.2|44113.9|44093.9|107
1635453000000|2021-10-28 20:30:00|44121.4|44101.4|44118.9|44098.9|44130.5|44110.5|44101.4|44081.4|55
1635453300000|2021-10-28 20:35:00|44119.7|44099.7|44126.3|44106.3|44128.9|44108.9|44119.7|44099.7|46
1635453600000|2021-10-28 20:40:00|44125.5|44105.5|44116.4|44096.4|44125.5|44105.5|44111.4|44091.4|53
1635453900000|2021-10-28 20:45:00|44115.5|44095.5|44126.3|44106.3|44126.3|44106.3|44093.8|44073.8|50
1635454200000|2021-10-28 20:50:00|44128|44108|44166.2|44146.2|44166.2|44146.2|44128|44108|60
1635454500000|2021-10-28 20:55:00|44168.7|44148.7|44174.5|44154.5|44188.7|44168.7|44168.7|44148.7|36
1635458400000|2021-10-28 22:00:00|44243.9|44223.9|44165.3|44145.3|44257.3|44237.3|44165.3|44145.3|20
1635458700000|2021-10-28 22:05:00|44164.4|44144.4|44166.1|44146.1|44181.1|44161.1|44164.4|44144.4|21
1635459000000|2021-10-28 22:10:00|44164.4|44144.4|44151.1|44131.1|44164.4|44144.4|44151.1|44131.1|11
1635459300000|2021-10-28 22:15:00|44148.6|44128.6|44148.6|44128.6|44153.6|44133.6|44146.1|44126.1|17
1635459600000|2021-10-28 22:20:00|44148.5|44128.5|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|13
1635459900000|2021-10-28 22:25:00|44143.5|44123.5|44151|44131|44156|44136|44125.2|44105.2|41
1635460200000|2021-10-28 22:30:00|44152.7|44132.7|44153.5|44133.5|44166|44146|44152.7|44132.7|16
1635460500000|2021-10-28 22:35:00|44148.5|44128.5|44138.5|44118.5|44148.5|44128.5|44136|44116|7
1635460800000|2021-10-28 22:40:00|44136|44116|44136|44116|44138.5|44118.5|44130.2|44110.2|11
1635461100000|2021-10-28 22:45:00|44136.9|44116.9|44141|44121|44148.5|44128.5|44136.9|44116.9|11
1635461400000|2021-10-28 22:50:00|44143.5|44123.5|44141|44121|44151|44131|44141|44121|20
1635461700000|2021-10-28 22:55:00|44140.2|44120.2|44161|44141|44166|44146|44138.5|44118.5|22
1635462000000|2021-10-28 23:00:00|44160.2|44140.2|44146|44126|44160.2|44140.2|44146|44126|13
1635462300000|2021-10-28 23:05:00|44148.5|44128.5|44153.5|44133.5|44160.1|44140.1|44148.5|44128.5|8
1635462600000|2021-10-28 23:10:00|44151.8|44131.8|44158.4|44138.4|44158.5|44138.5|44151.8|44131.8|3
1635462900000|2021-10-28 23:15:00|44157.6|44137.6|44150.9|44130.9|44158.4|44138.4|44148.4|44128.4|11
1635463200000|2021-10-28 23:20:00|44151.8|44131.8|44150.9|44130.9|44152.6|44132.6|44150.9|44130.9|4
1635463500000|2021-10-28 23:25:00|44156|44136|44160.1|44140.1|44164.3|44144.3|44156|44136|8
1635463800000|2021-10-28 23:30:00|44158.4|44138.4|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|7
1635464100000|2021-10-28 23:35:00|44153.4|44133.4|44144.2|44124.2|44153.4|44133.4|44144.2|44124.2|19
1635464400000|2021-10-28 23:40:00|44145.9|44125.9|44135.9|44115.9|44145.9|44125.9|44133.4|44113.4|18
1635464700000|2021-10-28 23:45:00|44133.4|44113.4|44148.4|44128.4|44148.4|44128.4|44130.9|44110.9|21
1635465000000|2021-10-28 23:50:00|44150.9|44130.9|44158.4|44138.4|44163.4|44143.4|44150.9|44130.9|16
1635465300000|2021-10-28 23:55:00|44159.2|44139.2|44170.9|44150.9|44171.7|44151.7|44159.2|44139.2|16
1635465600000|2021-10-29 00:00:00|44174.2|44154.2|44219.2|44199.2|44224.2|44204.2|44166.7|44146.7|66
1635465900000|2021-10-29 00:05:00|44215.9|44195.9|44274.2|44254.2|44276.7|44256.7|44210.9|44190.9|78
1635466200000|2021-10-29 00:10:00|44268.3|44248.3|44236.7|44216.7|44268.3|44248.3|44234.2|44214.2|57
1635466500000|2021-10-29 00:15:00|44237.5|44217.5|44224.2|44204.2|44260|44240|44224.2|44204.2|48
1635466800000|2021-10-29 00:20:00|44229.2|44209.2|44222.5|44202.5|44242.5|44222.5|44212.5|44192.5|30
1635467100000|2021-10-29 00:25:00|44217.5|44197.5|44197.5|44177.5|44222.5|44202.5|44197.5|44177.5|47
1635467400000|2021-10-29 00:30:00|44196.6|44176.6|44190.8|44170.8|44200|44180|44162.5|44142.5|45
1635467700000|2021-10-29 00:35:00|44188.3|44168.3|44195.7|44175.7|44210.7|44190.7|44185.8|44165.8|26
1635468000000|2021-10-29 00:40:00|44197.4|44177.4|44246.6|44226.6|44246.6|44226.6|44197.4|44177.4|27
1635468300000|2021-10-29 00:45:00|44244.9|44224.9|44229.1|44209.1|44259.1|44239.1|44228.2|44208.2|44
1635468600000|2021-10-29 00:50:00|44226.6|44206.6|44209.1|44189.1|44226.6|44206.6|44204.1|44184.1|22
1635468900000|2021-10-29 00:55:00|44214.1|44194.1|44237.4|44217.4|44237.4|44217.4|44211.5|44191.5|40
1635469200000|2021-10-29 01:00:00|44242.4|44222.4|44143.2|44123.2|44244|44224|44132.4|44112.4|393
1635469500000|2021-10-29 01:05:00|44144|44124|44107.3|44087.3|44213.2|44193.2|44089.8|44069.8|197
1635469800000|2021-10-29 01:10:00|44108.2|44088.2|44154.8|44134.8|44159.8|44139.8|44081.5|44061.5|110
1635470100000|2021-10-29 01:15:00|44154|44134|44140.7|44120.7|44188.2|44168.2|44135.7|44115.7|116
1635470400000|2021-10-29 01:20:00|44141.5|44121.5|44150.6|44130.6|44188.1|44168.1|44100.6|44080.6|120
1635470700000|2021-10-29 01:25:00|44149|44129|44195.6|44175.6|44198.1|44178.1|44120.6|44100.6|81
1635471000000|2021-10-29 01:30:00|44193.1|44173.1|44249.8|44229.8|44269.8|44249.8|44179.8|44159.8|197
1635471300000|2021-10-29 01:35:00|44250.6|44230.6|44267.3|44247.3|44336.5|44316.5|44239.8|44219.8|247
1635471600000|2021-10-29 01:40:00|44264.8|44244.8|44248.9|44228.9|44268.9|44248.9|44216.4|44196.4|168
1635471900000|2021-10-29 01:45:00|44247.2|44227.2|44281.4|44261.4|44284.7|44264.7|44203.1|44183.1|161
1635472200000|2021-10-29 01:50:00|44277.2|44257.2|44282.2|44262.2|44307.2|44287.2|44262.2|44242.2|108
1635472500000|2021-10-29 01:55:00|44283.9|44263.9|44223.1|44203.1|44289.7|44269.7|44222.2|44202.2|105
1635472800000|2021-10-29 02:00:00|44224.7|44204.7|44207.2|44187.2|44274.7|44254.7|44207.2|44187.2|100
1635473100000|2021-10-29 02:05:00|44202.2|44182.2|44114.7|44094.7|44202.2|44182.2|44104.7|44084.7|222
1635473400000|2021-10-29 02:10:00|44122.2|44102.2|44208.9|44188.9|44217.2|44197.2|44118.9|44098.9|201
1635473700000|2021-10-29 02:15:00|44207.2|44187.2|44197.2|44177.2|44209.7|44189.7|44194.7|44174.7|27
1635474000000|2021-10-29 02:20:00|44199.7|44179.7|44199.7|44179.7|44207.2|44187.2|44188.8|44168.8|40
1635474300000|2021-10-29 02:25:00|44197.2|44177.2|44194.7|44174.7|44208|44188|44184.7|44164.7|35
1635474600000|2021-10-29 02:30:00|44197.2|44177.2|44184.7|44164.7|44197.2|44177.2|44154.7|44134.7|144
1635474900000|2021-10-29 02:35:00|44182.2|44162.2|44193.8|44173.8|44219.7|44199.7|44140.5|44120.5|120
1635475200000|2021-10-29 02:40:00|44188.8|44168.8|44186.3|44166.3|44213.8|44193.8|44183.8|44163.8|75
1635475500000|2021-10-29 02:45:00|44181.3|44161.3|44232.1|44212.1|44252.1|44232.1|44176.3|44156.3|63
1635475800000|2021-10-29 02:50:00|44233|44213|44214.6|44194.6|44262.1|44242.1|44214.6|44194.6|105
1635476100000|2021-10-29 02:55:00|44215.5|44195.5|44194.6|44174.6|44227.1|44207.1|44177.1|44157.1|82
1635476400000|2021-10-29 03:00:00|44192.1|44172.1|44153|44133|44192.1|44172.1|44127.1|44107.1|135
1635476700000|2021-10-29 03:05:00|44154.6|44134.6|44162.1|44142.1|44204.6|44184.6|44147.1|44127.1|91
1635477000000|2021-10-29 03:10:00|44157.1|44137.1|44205.4|44185.4|44215.4|44195.4|44157.1|44137.1|94
1635477300000|2021-10-29 03:15:00|44212.9|44192.9|44186.3|44166.3|44212.9|44192.9|44170.4|44150.4|59
1635477600000|2021-10-29 03:20:00|44190.4|44170.4|44185.4|44165.4|44235.4|44215.4|44185.4|44165.4|92
1635477900000|2021-10-29 03:25:00|44186.2|44166.2|44195.4|44175.4|44225.4|44205.4|44185.4|44165.4|39
1635478200000|2021-10-29 03:30:00|44197.1|44177.1|44185.4|44165.4|44197.1|44177.1|44180.4|44160.4|31
1635478500000|2021-10-29 03:35:00|44182.9|44162.9|44195.4|44175.4|44200.4|44180.4|44182.9|44162.9|16
1635478800000|2021-10-29 03:40:00|44192.9|44172.9|44192.9|44172.9|44192.9|44172.9|44185.4|44165.4|7
1635479100000|2021-10-29 03:45:00|44192|44172|44180.4|44160.4|44194.5|44174.5|44180.4|44160.4|6
1635479400000|2021-10-29 03:50:00|44173.7|44153.7|44187.9|44167.9|44187.9|44167.9|44173.7|44153.7|11
1635479700000|2021-10-29 03:55:00|44185.4|44165.4|44190.4|44170.4|44190.4|44170.4|44182.9|44162.9|15
1635480000000|2021-10-29 04:00:00|44185.4|44165.4|44188.7|44168.7|44188.7|44168.7|44178.7|44158.7|13
1635480300000|2021-10-29 04:05:00|44191.2|44171.2|44192.8|44172.8|44198.7|44178.7|44191.2|44171.2|13
1635480600000|2021-10-29 04:10:00|44194.5|44174.5|44191.2|44171.2|44198.7|44178.7|44183.7|44163.7|17
1635480900000|2021-10-29 04:15:00|44193.7|44173.7|44191.2|44171.2|44198.7|44178.7|44191.2|44171.2|15
1635481200000|2021-10-29 04:20:00|44190.3|44170.3|44178.7|44158.7|44190.3|44170.3|44178.7|44158.7|5
1635481500000|2021-10-29 04:25:00|44178.6|44158.6|44163.6|44143.6|44183.6|44163.6|44156.1|44136.1|20
1635481800000|2021-10-29 04:30:00|44161.1|44141.1|44149.5|44129.5|44161.1|44141.1|44145.3|44125.3|25
1635482100000|2021-10-29 04:35:00|44148.6|44128.6|44153.6|44133.6|44159.5|44139.5|44147|44127|22
1635482400000|2021-10-29 04:40:00|44158.6|44138.6|44124.5|44104.5|44158.6|44138.6|44124.5|44104.5|31
1635482700000|2021-10-29 04:45:00|44119.5|44099.5|44092.8|44072.8|44119.5|44099.5|44045.3|44025.3|133
1635483000000|2021-10-29 04:50:00|44090.3|44070.3|44090.3|44070.3|44099.4|44079.4|44090.3|44070.3|21
1635483300000|2021-10-29 04:55:00|44082.8|44062.8|44061.9|44041.9|44082.8|44062.8|44041.9|44021.9|75
1635483600000|2021-10-29 05:00:00|44061.1|44041.1|44068.6|44048.6|44079.4|44059.4|44026.9|44006.9|92
1635483900000|2021-10-29 05:05:00|44066.1|44046.1|44046.9|44026.9|44072.7|44052.7|44037.7|44017.7|77
1635484200000|2021-10-29 05:10:00|44046.1|44026.1|44061.9|44041.9|44069.4|44049.4|44030.2|44010.2|55
1635484500000|2021-10-29 05:15:00|44060.2|44040.2|44099.4|44079.4|44099.4|44079.4|44046.1|44026.1|60
1635484800000|2021-10-29 05:20:00|44098.6|44078.6|44090.2|44070.2|44104.4|44084.4|44081.9|44061.9|75
1635485100000|2021-10-29 05:25:00|44091.1|44071.1|44093.5|44073.5|44101|44081|44088.6|44068.6|31
1635485400000|2021-10-29 05:30:00|44094.4|44074.4|44062.7|44042.7|44108.5|44088.5|44035.2|44015.2|232
1635485700000|2021-10-29 05:35:00|44063.5|44043.5|44092.7|44072.7|44095.2|44075.2|44015.2|43995.2|173
1635486000000|2021-10-29 05:40:00|44093.5|44073.5|44060.2|44040.2|44112.7|44092.7|44060.2|44040.2|74
1635486300000|2021-10-29 05:45:00|44061|44041|44065.2|44045.2|44070.2|44050.2|44056|44036|44
1635486600000|2021-10-29 05:50:00|44067.7|44047.7|44105.2|44085.2|44110.2|44090.2|44057.7|44037.7|88
1635486900000|2021-10-29 05:55:00|44100.2|44080.2|44105.2|44085.2|44135.2|44115.2|44075.2|44055.2|95
1635487200000|2021-10-29 06:00:00|44108.5|44088.5|44085.2|44065.2|44153.5|44133.5|44072.7|44052.7|112
1635487500000|2021-10-29 06:05:00|44080.2|44060.2|44110.1|44090.1|44116|44096|44065.2|44045.2|93
1635487800000|2021-10-29 06:10:00|44112.6|44092.6|44106.8|44086.8|44155.1|44135.1|44054.3|44034.3|168
1635488100000|2021-10-29 06:15:00|44104.3|44084.3|44111.8|44091.8|44111.8|44091.8|44081.8|44061.8|82
1635488400000|2021-10-29 06:20:00|44114.3|44094.3|44124.3|44104.3|44132.6|44112.6|44096.8|44076.8|65
1635488700000|2021-10-29 06:25:00|44121.8|44101.8|44040.1|44020.1|44126.8|44106.8|44027.6|44007.6|160
1635489000000|2021-10-29 06:30:00|44042.6|44022.6|44045.1|44025.1|44067.6|44047.6|44022.6|44002.6|109
1635489300000|2021-10-29 06:35:00|44042.6|44022.6|43904.3|43884.3|44045.1|44025.1|43891.8|43871.8|346
1635489600000|2021-10-29 06:40:00|43902.6|43882.6|43906.8|43886.8|43910.1|43890.1|43886.8|43866.8|125
1635489900000|2021-10-29 06:45:00|43907.6|43887.6|43730.9|43710.9|43909.3|43889.3|43717.6|43697.6|384
1635490200000|2021-10-29 06:50:00|43733.4|43713.4|43786.7|43766.7|43816.7|43796.7|43700.9|43680.9|363
1635490500000|2021-10-29 06:55:00|43785.1|43765.1|43888.4|43868.4|43915.1|43895.1|43782.6|43762.6|275
1635490800000|2021-10-29 07:00:00|43886.7|43866.7|43884.2|43864.2|43909.2|43889.2|43827.6|43807.6|186
1635491100000|2021-10-29 07:05:00|43881.7|43861.7|43934.2|43914.2|43934.2|43914.2|43861.7|43841.7|114
1635491400000|2021-10-29 07:10:00|43935.1|43915.1|43956.7|43936.7|43956.7|43936.7|43896.7|43876.7|158
1635491700000|2021-10-29 07:15:00|43954.2|43934.2|43909.2|43889.2|43964.2|43944.2|43891.7|43871.7|159
1635492000000|2021-10-29 07:20:00|43904.2|43884.2|43911.7|43891.7|43941.7|43921.7|43871.7|43851.7|243
1635492300000|2021-10-29 07:25:00|43909.2|43889.2|43839.2|43819.2|43911.7|43891.7|43834.2|43814.2|372
1635492600000|2021-10-29 07:30:00|43838.4|43818.4|43812.5|43792.5|43838.4|43818.4|43740|43720|249
1635492900000|2021-10-29 07:35:00|43810.8|43790.8|43765|43745|43819.2|43799.2|43750.8|43730.8|152
1635493200000|2021-10-29 07:40:00|43765.8|43745.8|43819.2|43799.2|43831.7|43811.7|43736.7|43716.7|131
1635493500000|2021-10-29 07:45:00|43815.8|43795.8|43849.2|43829.2|43849.2|43829.2|43804.2|43784.2|102
1635493800000|2021-10-29 07:50:00|43847.5|43827.5|43846.6|43826.6|43866.6|43846.6|43824.1|43804.1|85
1635494100000|2021-10-29 07:55:00|43849.1|43829.1|43859.1|43839.1|43886.6|43866.6|43849.1|43829.1|59
1635494400000|2021-10-29 08:00:00|43855.8|43835.8|43832.5|43812.5|43875.8|43855.8|43827.5|43807.5|124
1635494700000|2021-10-29 08:05:00|43835.8|43815.8|43884.1|43864.1|43901.6|43881.6|43827.5|43807.5|98
1635495000000|2021-10-29 08:10:00|43884.9|43864.9|43958.3|43938.3|43960.8|43940.8|43871.6|43851.6|156
1635495300000|2021-10-29 08:15:00|43955.8|43935.8|43966.6|43946.6|43981.6|43961.6|43942.4|43922.4|160
1635495600000|2021-10-29 08:20:00|43969.1|43949.1|43983.2|43963.2|44023.3|44003.3|43957.4|43937.4|250
1635495900000|2021-10-29 08:25:00|43985.7|43965.7|43953.2|43933.2|44008.2|43988.2|43903.2|43883.2|299
1635496200000|2021-10-29 08:30:00|43958.2|43938.2|43993.2|43973.2|44005.7|43985.7|43958.2|43938.2|163
1635496500000|2021-10-29 08:35:00|43991.6|43971.6|44027.4|44007.4|44032.4|44012.4|43968.2|43948.2|192
1635496800000|2021-10-29 08:40:00|44034.9|44014.9|44058.2|44038.2|44084.9|44064.9|44027.4|44007.4|180
1635497100000|2021-10-29 08:45:00|44059.9|44039.9|44066.5|44046.5|44095.7|44075.7|44051.5|44031.5|148
1635497400000|2021-10-29 08:50:00|44064|44044|44099.8|44079.8|44121.5|44101.5|44061.5|44041.5|119
1635497700000|2021-10-29 08:55:00|44098.2|44078.2|44079.8|44059.8|44114.8|44094.8|44077.3|44057.3|88
1635498000000|2021-10-29 09:00:00|44079|44059|44111.5|44091.5|44112.3|44092.3|44064.8|44044.8|120
1635498300000|2021-10-29 09:05:00|44100.7|44080.7|44078.1|44058.1|44101.5|44081.5|44065.7|44045.7|109
1635498600000|2021-10-29 09:10:00|44077.3|44057.3|44098.9|44078.9|44120.6|44100.6|44072.3|44052.3|262
1635498900000|2021-10-29 09:15:00|44096.4|44076.4|44061.4|44041.4|44100.6|44080.6|44056.4|44036.4|118
1635499200000|2021-10-29 09:20:00|44063.1|44043.1|44066.4|44046.4|44078.1|44058.1|44040.6|44020.6|99
1635499500000|2021-10-29 09:25:00|44068.1|44048.1|44056.4|44036.4|44075.6|44055.6|44053.1|44033.1|91
1635499800000|2021-10-29 09:30:00|44058.9|44038.9|44068.1|44048.1|44080.6|44060.6|44051.4|44031.4|74
1635500100000|2021-10-29 09:35:00|44070.6|44050.6|44075.6|44055.6|44079.7|44059.7|44059.7|44039.7|68
1635500400000|2021-10-29 09:40:00|44074.7|44054.7|44098|44078|44100.5|44080.5|44032.2|44012.2|96
1635500700000|2021-10-29 09:45:00|44098.9|44078.9|44157.2|44137.2|44164.7|44144.7|44095.5|44075.5|159
1635501000000|2021-10-29 09:50:00|44158|44138|44198.8|44178.8|44232.2|44212.2|44158|44138|268
1635501300000|2021-10-29 09:55:00|44196.3|44176.3|44228|44208|44234.7|44214.7|44168.8|44148.8|223
1635501600000|2021-10-29 10:00:00|44226.3|44206.3|44212.1|44192.1|44264.6|44244.6|44212.1|44192.1|259
1635501900000|2021-10-29 10:05:00|44213|44193|44190.5|44170.5|44218.8|44198.8|44180.5|44160.5|246
1635502200000|2021-10-29 10:10:00|44193|44173|44142.1|44122.1|44203.8|44183.8|44133.8|44113.8|166
1635502500000|2021-10-29 10:15:00|44142.9|44122.9|44117.9|44097.9|44159.6|44139.6|44106.3|44086.3|153
1635502800000|2021-10-29 10:20:00|44125.4|44105.4|44127.9|44107.9|44150.4|44130.4|44105.4|44085.4|126
1635503100000|2021-10-29 10:25:00|44130.4|44110.4|44152.9|44132.9|44167.1|44147.1|44127.9|44107.9|50
1635503400000|2021-10-29 10:30:00|44153.7|44133.7|44165.4|44145.4|44165.4|44145.4|44141.2|44121.2|46
1635503700000|2021-10-29 10:35:00|44166.2|44146.2|44204.5|44184.5|44214.6|44194.6|44166.2|44146.2|135
1635504000000|2021-10-29 10:40:00|44202|44182|44199.5|44179.5|44247|44227|44189.5|44169.5|97
1635504300000|2021-10-29 10:45:00|44202|44182|44182.8|44162.8|44229.5|44209.5|44182.8|44162.8|173
1635504600000|2021-10-29 10:50:00|44180.3|44160.3|44162.8|44142.8|44205.3|44185.3|44162.8|44142.8|85
1635504900000|2021-10-29 10:55:00|44163.6|44143.6|44136.2|44116.2|44164.5|44144.5|44122.8|44102.8|276
1635505200000|2021-10-29 11:00:00|44133.7|44113.7|44158.7|44138.7|44161.2|44141.2|44133.7|44113.7|79
1635505500000|2021-10-29 11:05:00|44156.2|44136.2|44207|44187|44207|44187|44142|44122|179
1635505800000|2021-10-29 11:10:00|44207.8|44187.8|44177|44157|44233.6|44213.6|44174.5|44154.5|95
1635506100000|2021-10-29 11:15:00|44179.5|44159.5|44162.8|44142.8|44195.3|44175.3|44162.8|44142.8|75
1635506400000|2021-10-29 11:20:00|44160.3|44140.3|44154.5|44134.5|44160.3|44140.3|44138.6|44118.6|92
1635506700000|2021-10-29 11:25:00|44155.3|44135.3|44173.6|44153.6|44186.1|44166.1|44155.3|44135.3|77
1635507000000|2021-10-29 11:30:00|44176.1|44156.1|44163.6|44143.6|44194.4|44174.4|44125.3|44105.3|212
1635507300000|2021-10-29 11:35:00|44165.2|44145.2|44216.1|44196.1|44237.7|44217.7|44165.2|44145.2|122
1635507600000|2021-10-29 11:40:00|44220.2|44200.2|44270.2|44250.2|44304.4|44284.4|44219.4|44199.4|206
1635507900000|2021-10-29 11:45:00|44271.9|44251.9|44263.5|44243.5|44283.5|44263.5|44251.8|44231.8|203
1635508200000|2021-10-29 11:50:00|44261|44241|44226|44206|44261|44241|44197.7|44177.7|204
1635508500000|2021-10-29 11:55:00|44226.8|44206.8|44193.5|44173.5|44231.8|44211.8|44193.5|44173.5|99
1635508800000|2021-10-29 12:00:00|44191|44171|44146|44126|44219.3|44199.3|44132.6|44112.6|302
1635509100000|2021-10-29 12:05:00|44143.5|44123.5|44127.7|44107.7|44149.3|44129.3|44092.7|44072.7|293
1635509400000|2021-10-29 12:10:00|44113.5|44093.5|43890.2|43870.2|44113.5|44093.5|43721.9|43701.9|941
1635509700000|2021-10-29 12:15:00|43887.7|43867.7|43776.1|43756.1|43929.4|43909.4|43775.2|43755.2|429
1635510000000|2021-10-29 12:20:00|43774.4|43754.4|43785.2|43765.2|43873.5|43853.5|43762.7|43742.7|343
1635510300000|2021-10-29 12:25:00|43782.7|43762.7|43771.9|43751.9|43807.7|43787.7|43721.1|43701.1|302
1635510600000|2021-10-29 12:30:00|43772.7|43752.7|43824.4|43804.4|43901.1|43881.1|43731.9|43711.9|390
1635510900000|2021-10-29 12:35:00|43822.7|43802.7|43757.7|43737.7|43837.7|43817.7|43737.7|43717.7|283
1635511200000|2021-10-29 12:40:00|43754.4|43734.4|43763.5|43743.5|43799.4|43779.4|43737.7|43717.7|226
1635511500000|2021-10-29 12:45:00|43758.5|43738.5|43722.7|43702.7|43794.4|43774.4|43721.1|43701.1|386
1635511800000|2021-10-29 12:50:00|43710.2|43690.2|43546.9|43526.9|43710.2|43690.2|43513.6|43493.6|888
1635512100000|2021-10-29 12:55:00|43546|43526|43686.8|43666.8|43700.2|43680.2|43542.7|43522.7|713
1635512400000|2021-10-29 13:00:00|43701|43681|43671|43651|43725.2|43705.2|43592.7|43572.7|932
1635512700000|2021-10-29 13:05:00|43670.2|43650.2|43729.3|43709.3|43809.3|43789.3|43619.3|43599.3|933
1635513000000|2021-10-29 13:10:00|43724.3|43704.3|43591|43571|43739.3|43719.3|43556|43536|540
1635513300000|2021-10-29 13:15:00|43592.7|43572.7|43693.5|43673.5|43693.5|43673.5|43546|43526|637
1635513600000|2021-10-29 13:20:00|43692.6|43672.6|43680.9|43660.9|43731|43711|43661.8|43641.8|366
1635513900000|2021-10-29 13:25:00|43678.4|43658.4|43681.8|43661.8|43710.1|43690.1|43660.9|43640.9|181
1635514200000|2021-10-29 13:30:00|43679.3|43659.3|43690.9|43670.9|43734.3|43714.3|43654.3|43634.3|278
1635514500000|2021-10-29 13:35:00|43685.1|43665.1|43650.9|43630.9|43733.4|43713.4|43648.4|43628.4|300
1635514800000|2021-10-29 13:40:00|43653.4|43633.4|43641.7|43621.7|43663.4|43643.4|43564.2|43544.2|270
1635515100000|2021-10-29 13:45:00|43642.6|43622.6|43612.6|43592.6|43649.2|43629.2|43589.2|43569.2|325
1635515400000|2021-10-29 13:50:00|43614.2|43594.2|43647.6|43627.6|43651.7|43631.7|43576.7|43556.7|273
1635515700000|2021-10-29 13:55:00|43649.2|43629.2|43612.6|43592.6|43685.1|43665.1|43612.6|43592.6|198
1635516000000|2021-10-29 14:00:00|43610.1|43590.1|43620|43600|43668.4|43648.4|43580.1|43560.1|402
1635516300000|2021-10-29 14:05:00|43618.4|43598.4|43639.2|43619.2|43639.2|43619.2|43593.4|43573.4|239
1635516600000|2021-10-29 14:10:00|43637.5|43617.5|43530.8|43510.8|43637.5|43617.5|43521.7|43501.7|335
1635516900000|2021-10-29 14:15:00|43530|43510|43375.9|43355.9|43535.8|43515.8|43348.3|43328.3|812
1635517200000|2021-10-29 14:20:00|43375|43355|43253.4|43233.4|43393.4|43373.4|43210.1|43190.1|881
1635517500000|2021-10-29 14:25:00|43250|43230|43211.7|43191.7|43252.5|43232.5|43178.4|43158.4|594
1635517800000|2021-10-29 14:30:00|43210|43190|43270.8|43250.8|43273.3|43253.3|43208.3|43188.3|866
1635518100000|2021-10-29 14:35:00|43268.3|43248.3|43300.1|43280.1|43310.8|43290.8|43206.7|43186.7|860
1635518400000|2021-10-29 14:40:00|43302.6|43282.6|43415.9|43395.9|43453.4|43433.4|43302.6|43282.6|797
1635518700000|2021-10-29 14:45:00|43416.7|43396.7|43441.7|43421.7|43457.6|43437.6|43362.6|43342.6|441
1635519000000|2021-10-29 14:50:00|43437.6|43417.6|43377.5|43357.5|43442.6|43422.6|43362.5|43342.5|325
1635519300000|2021-10-29 14:55:00|43376.7|43356.7|43403.4|43383.4|43416.7|43396.7|43315|43295|397
1635519600000|2021-10-29 15:00:00|43402.6|43382.6|43470|43450|43493.4|43473.4|43392.6|43372.6|579
1635519900000|2021-10-29 15:05:00|43470.8|43450.8|43417.5|43397.5|43470.8|43450.8|43408.3|43388.3|263
1635520200000|2021-10-29 15:10:00|43418.3|43398.3|43445.9|43425.9|43449.2|43429.2|43400|43380|285
1635520500000|2021-10-29 15:15:00|43448.4|43428.4|43357.5|43337.5|43448.4|43428.4|43347.5|43327.5|214
1635520800000|2021-10-29 15:20:00|43358.3|43338.3|43373.3|43353.3|43383.3|43363.3|43345.8|43325.8|161
1635521100000|2021-10-29 15:25:00|43370.8|43350.8|43350.8|43330.8|43370.8|43350.8|43302.5|43282.5|290
1635521400000|2021-10-29 15:30:00|43354.1|43334.1|43349.1|43329.1|43389.1|43369.1|43342.5|43322.5|249
1635521700000|2021-10-29 15:35:00|43347.5|43327.5|43388.3|43368.3|43407.5|43387.5|43336.6|43316.6|315
1635522000000|2021-10-29 15:40:00|43384.9|43364.9|43427.4|43407.4|43431.6|43411.6|43378.3|43358.3|270
1635522300000|2021-10-29 15:45:00|43429.9|43409.9|43443.2|43423.2|43454.9|43434.9|43401.6|43381.6|291
1635522600000|2021-10-29 15:50:00|43444.9|43424.9|43484|43464|43484.8|43464.8|43414|43394|345
1635522900000|2021-10-29 15:55:00|43484.8|43464.8|43532.3|43512.3|43559.8|43539.8|43479|43459|402
1635523200000|2021-10-29 16:00:00|43534|43514|43552.4|43532.4|43572.4|43552.4|43524|43504|394
1635523500000|2021-10-29 16:05:00|43562.4|43542.4|43537.3|43517.3|43564.9|43544.9|43509|43489|323
1635523800000|2021-10-29 16:10:00|43539|43519|43591.5|43571.5|43594.8|43574.8|43536.5|43516.5|231
1635524100000|2021-10-29 16:15:00|43590.7|43570.7|43552.3|43532.3|43591.5|43571.5|43529.8|43509.8|234
1635524400000|2021-10-29 16:20:00|43551.5|43531.5|43573.1|43553.1|43592.3|43572.3|43550.7|43530.7|183
1635524700000|2021-10-29 16:25:00|43572.3|43552.3|43659|43639|43659|43639|43572.3|43552.3|394
1635525000000|2021-10-29 16:30:00|43654.8|43634.8|43590.6|43570.6|43657.3|43637.3|43578.9|43558.9|324
1635525300000|2021-10-29 16:35:00|43589.8|43569.8|43568.1|43548.1|43610.6|43590.6|43563.9|43543.9|230
1635525600000|2021-10-29 16:40:00|43567.3|43547.3|43616.4|43596.4|43616.4|43596.4|43566.4|43546.4|155
1635525900000|2021-10-29 16:45:00|43621.4|43601.4|43609.7|43589.7|43633.9|43613.9|43609.7|43589.7|221
1635526200000|2021-10-29 16:50:00|43608.9|43588.9|43588.1|43568.1|43611.4|43591.4|43583.1|43563.1|187
1635526500000|2021-10-29 16:55:00|43589.7|43569.7|43476.2|43456.2|43593.1|43573.1|43466.2|43446.2|1046
1635526800000|2021-10-29 17:00:00|43477|43457|43554.6|43534.6|43572.9|43552.9|43477|43457|470
1635527100000|2021-10-29 17:05:00|43553.8|43533.8|43544.6|43524.6|43562.1|43542.1|43542.1|43522.1|49
1635527400000|2021-10-29 17:10:00|43547.1|43527.1|43569.6|43549.6|43572.9|43552.9|43547.1|43527.1|60
1635527700000|2021-10-29 17:15:00|43567.1|43547.1|43584.6|43564.6|43584.6|43564.6|43557.1|43537.1|53
1635528000000|2021-10-29 17:20:00|43582.9|43562.9|43594.6|43574.6|43594.6|43574.6|43577.1|43557.1|57
1635528300000|2021-10-29 17:25:00|43596.2|43576.2|43597.1|43577.1|43599.6|43579.6|43579.6|43559.6|68
1635528600000|2021-10-29 17:30:00|43596.2|43576.2|43607|43587|43609.5|43589.5|43586.2|43566.2|81
1635528900000|2021-10-29 17:35:00|43609.5|43589.5|43567.9|43547.9|43609.5|43589.5|43567.9|43547.9|71
1635529200000|2021-10-29 17:40:00|43567.1|43547.1|43551.2|43531.2|43567.1|43547.1|43534.5|43514.5|106
1635529500000|2021-10-29 17:45:00|43552|43532|43593.7|43573.7|43597|43577|43542|43522|100
1635529800000|2021-10-29 17:50:00|43591.2|43571.2|43586.1|43566.1|43591.2|43571.2|43558.7|43538.7|63
1635530100000|2021-10-29 17:55:00|43588.6|43568.6|43578.6|43558.6|43593.6|43573.6|43576.9|43556.9|119
1635530400000|2021-10-29 18:00:00|43576.9|43556.9|43581.9|43561.9|43581.9|43561.9|43568.6|43548.6|35
1635530700000|2021-10-29 18:05:00|43583.6|43563.6|43586.1|43566.1|43591.9|43571.9|43574.4|43554.4|43
1635531000000|2021-10-29 18:10:00|43585.3|43565.3|43569.4|43549.4|43586.1|43566.1|43563.5|43543.5|63
1635531300000|2021-10-29 18:15:00|43571|43551|43552.7|43532.7|43571|43551|43549.4|43529.4|52
1635531600000|2021-10-29 18:20:00|43555.2|43535.2|43543.5|43523.5|43555.2|43535.2|43532.7|43512.7|45
1635531900000|2021-10-29 18:25:00|43548.5|43528.5|43523.5|43503.5|43548.5|43528.5|43523.5|43503.5|39
1635532200000|2021-10-29 18:30:00|43521|43501|43501.8|43481.8|43521|43501|43499.3|43479.3|86
1635532500000|2021-10-29 18:35:00|43504.3|43484.3|43526|43506|43530.1|43510.1|43504.3|43484.3|50
1635532800000|2021-10-29 18:40:00|43526.8|43506.8|43518.4|43498.4|43532.6|43512.6|43518.4|43498.4|29
1635533100000|2021-10-29 18:45:00|43519.2|43499.2|43503.4|43483.4|43519.2|43499.2|43485.1|43465.1|75
1635533400000|2021-10-29 18:50:00|43500.9|43480.9|43533.4|43513.4|43538.4|43518.4|43500.9|43480.9|39
1635533700000|2021-10-29 18:55:00|43530.9|43510.9|43525.1|43505.1|43530.9|43510.9|43518.4|43498.4|16
1635534000000|2021-10-29 19:00:00|43523.4|43503.4|43525.9|43505.9|43529.2|43509.2|43520.9|43500.9|18
1635534300000|2021-10-29 19:05:00|43526.7|43506.7|43536.8|43516.8|43545.9|43525.9|43526.7|43506.7|33
1635534600000|2021-10-29 19:10:00|43534.3|43514.3|43551.8|43531.8|43551.8|43531.8|43534.3|43514.3|38
1635534900000|2021-10-29 19:15:00|43552.6|43532.6|43529.2|43509.2|43552.6|43532.6|43521.7|43501.7|30
1635535200000|2021-10-29 19:20:00|43528.4|43508.4|43511.7|43491.7|43534.2|43514.2|43511.7|43491.7|28
1635535500000|2021-10-29 19:25:00|43507.5|43487.5|43514.2|43494.2|43516.7|43496.7|43494.2|43474.2|63
1635535800000|2021-10-29 19:30:00|43515|43495|43499.2|43479.2|43515|43495|43489.2|43469.2|60
1635536100000|2021-10-29 19:35:00|43500.9|43480.9|43516.7|43496.7|43523.4|43503.4|43500.9|43480.9|59
1635536400000|2021-10-29 19:40:00|43517.5|43497.5|43539.2|43519.2|43539.2|43519.2|43517.5|43497.5|28
1635536700000|2021-10-29 19:45:00|43537.5|43517.5|43536.7|43516.7|43542.5|43522.5|43531.7|43511.7|34
1635537000000|2021-10-29 19:50:00|43535|43515|43531.7|43511.7|43546.7|43526.7|43521.7|43501.7|44
1635537300000|2021-10-29 19:55:00|43532.5|43512.5|43529.1|43509.1|43540.8|43520.8|43523.3|43503.3|55
1635537600000|2021-10-29 20:00:00|43526.6|43506.6|43516.6|43496.6|43541.6|43521.6|43506.6|43486.6|68
1635537900000|2021-10-29 20:05:00|43519.1|43499.1|43515.8|43495.8|43521.6|43501.6|43511.6|43491.6|38
1635538200000|2021-10-29 20:10:00|43514.1|43494.1|43536.6|43516.6|43544.1|43524.1|43511.6|43491.6|59
1635538500000|2021-10-29 20:15:00|43539.1|43519.1|43549.9|43529.9|43549.9|43529.9|43539.1|43519.1|15
1635538800000|2021-10-29 20:20:00|43550.7|43530.7|43554|43534|43554.1|43534.1|43547.4|43527.4|24
1635539100000|2021-10-29 20:25:00|43552.4|43532.4|43545.7|43525.7|43552.4|43532.4|43542.3|43522.3|16
1635539400000|2021-10-29 20:30:00|43546.5|43526.5|43546.5|43526.5|43549|43529|43544.8|43524.8|7
1635539700000|2021-10-29 20:35:00|43549|43529|43549.8|43529.8|43550.7|43530.7|43549|43529|20
1635540000000|2021-10-29 20:40:00|43548.1|43528.1|43539.8|43519.8|43548.1|43528.1|43537.3|43517.3|18
1635540300000|2021-10-29 20:45:00|43540.6|43520.6|43548.1|43528.1|43548.2|43528.2|43533.2|43513.2|62
1635540600000|2021-10-29 20:50:00|43549.8|43529.8|43548.1|43528.1|43554.8|43534.8|43548.1|43528.1|14
1635540900000|2021-10-29 20:55:00|43549.8|43529.8|43549.7|43529.7|43554.7|43534.7|43545.6|43525.6|43
1635717600000|2021-10-31 22:00:00|43559.6|43539.6|43484.4|43464.4|43559.6|43539.6|43475.3|43455.3|131
1635717900000|2021-10-31 22:05:00|43485.1|43465.1|43498.6|43478.6|43506.1|43486.1|43484.4|43464.4|27
1635718200000|2021-10-31 22:10:00|43499.4|43479.4|43503.6|43483.6|43506.1|43486.1|43499.4|43479.4|61
1635718500000|2021-10-31 22:15:00|43501.1|43481.1|43506.1|43486.1|43508.6|43488.6|43501.1|43481.1|17
1635718800000|2021-10-31 22:20:00|43507.8|43487.8|43489.3|43469.3|43509.3|43489.3|43486.8|43466.8|35
1635719100000|2021-10-31 22:25:00|43491.1|43471.1|43500.1|43480.1|43500.8|43480.8|43481.8|43461.8|26
1635719400000|2021-10-31 22:30:00|43497.6|43477.6|43492.6|43472.6|43497.6|43477.6|43490.1|43470.1|19
1635719700000|2021-10-31 22:35:00|43491.8|43471.8|43481.8|43461.8|43492.6|43472.6|43481.8|43461.8|18
1635720000000|2021-10-31 22:40:00|43480|43460|43484.3|43464.3|43484.3|43464.3|43478.5|43458.5|20
1635720300000|2021-10-31 22:45:00|43482.5|43462.5|43481.8|43461.8|43486.8|43466.8|43466.8|43446.8|88
1635720600000|2021-10-31 22:50:00|43481|43461|43512.7|43492.7|43514.3|43494.3|43476.8|43456.8|31
1635720900000|2021-10-31 22:55:00|43513.5|43493.5|43523.9|43503.9|43523.9|43503.9|43512.7|43492.7|19
1635721200000|2021-10-31 23:00:00|43522.2|43502.2|43492.4|43472.4|43530.4|43510.4|43492.4|43472.4|32
1635721500000|2021-10-31 23:05:00|43491.4|43471.4|43427.1|43407.1|43491.4|43471.4|43417.9|43397.9|47
1635721800000|2021-10-31 23:10:00|43427.9|43407.9|43412.3|43392.3|43454.6|43434.6|43408.1|43388.1|51
1635722100000|2021-10-31 23:15:00|43414.6|43394.6|43375.9|43355.9|43424.6|43404.6|43374.4|43354.4|28
1635722400000|2021-10-31 23:20:00|43378.4|43358.4|43403.4|43383.4|43405.9|43385.9|43376.7|43356.7|10
1635722700000|2021-10-31 23:25:00|43401.7|43381.7|43453.9|43433.9|43456.5|43436.5|43401.7|43381.7|28
1635723000000|2021-10-31 23:30:00|43448.2|43428.2|43440.7|43420.7|43456.4|43436.4|43440.7|43420.7|22
1635723300000|2021-10-31 23:35:00|43429.7|43409.7|43390.4|43370.4|43429.7|43409.7|43390.4|43370.4|58
1635723600000|2021-10-31 23:40:00|43389.7|43369.7|43371.4|43351.4|43408.9|43388.9|43371.4|43351.4|49
1635723900000|2021-10-31 23:45:00|43366.4|43346.4|43408.9|43388.9|43411.4|43391.4|43363.9|43343.9|44
1635724200000|2021-10-31 23:50:00|43413.9|43393.9|43408.7|43388.7|43423.9|43403.9|43407.9|43387.9|20
1635724500000|2021-10-31 23:55:00|43410.4|43390.4|43411.2|43391.2|43413.7|43393.7|43406.9|43386.9|22
1635724800000|2021-11-01 00:00:00|43413.4|43393.4|43441.1|43421.1|43453.7|43433.7|43413.4|43393.4|43
1635725100000|2021-11-01 00:05:00|43443.6|43423.6|43496.1|43476.1|43498.6|43478.6|43443.6|43423.6|41
1635725400000|2021-11-01 00:10:00|43493.6|43473.6|43536.1|43516.1|43546.1|43526.1|43488.6|43468.6|59
1635725700000|2021-11-01 00:15:00|43537.9|43517.9|43522.8|43502.8|43551.9|43531.9|43522.8|43502.8|33
1635726000000|2021-11-01 00:20:00|43520.3|43500.3|43490.3|43470.3|43520.3|43500.3|43476.1|43456.1|38
1635726300000|2021-11-01 00:25:00|43487.8|43467.8|43529.6|43509.6|43534.6|43514.6|43482.1|43462.1|34
1635726600000|2021-11-01 00:30:00|43530.3|43510.3|43549.5|43529.5|43552.8|43532.8|43527.1|43507.1|48
1635726900000|2021-11-01 00:35:00|43550.3|43530.3|43572.8|43552.8|43582.8|43562.8|43522.8|43502.8|138
1635727200000|2021-11-01 00:40:00|43572|43552|43517.8|43497.8|43572|43552|43477|43457|70
1635727500000|2021-11-01 00:45:00|43515.3|43495.3|43532|43512|43537.8|43517.8|43515.3|43495.3|16
1635727800000|2021-11-01 00:50:00|43530.3|43510.3|43515.3|43495.3|43545.3|43525.3|43515.3|43495.3|32
1635728100000|2021-11-01 00:55:00|43516|43496|43525.2|43505.2|43527.8|43507.8|43482.7|43462.7|46
1635728400000|2021-11-01 01:00:00|43522.7|43502.7|43365.5|43345.5|43522.7|43502.7|43360.5|43340.5|418
1635728700000|2021-11-01 01:05:00|43370.5|43350.5|43435.4|43415.4|43455.4|43435.4|43367.2|43347.2|157
1635729000000|2021-11-01 01:10:00|43436.2|43416.2|43465.7|43445.7|43473.2|43453.2|43375.4|43355.4|227
1635729300000|2021-11-01 01:15:00|43463.2|43443.2|43410.3|43390.3|43470.7|43450.7|43383.6|43363.6|122
1635729600000|2021-11-01 01:20:00|43411.1|43391.1|43466.1|43446.1|43471.1|43451.1|43380.3|43360.3|99
1635729900000|2021-11-01 01:25:00|43469.3|43449.3|43459.3|43439.3|43498.6|43478.6|43439.3|43419.3|114
1635730200000|2021-11-01 01:30:00|43461.1|43441.1|43426.3|43406.3|43466.1|43446.1|43357|43337|219
1635730500000|2021-11-01 01:35:00|43427|43407|43471.3|43451.3|43471.3|43451.3|43427|43407|143
1635730800000|2021-11-01 01:40:00|43468.8|43448.8|43466.3|43446.3|43491.3|43471.3|43446.3|43426.3|118
1635731100000|2021-11-01 01:45:00|43465.5|43445.5|43486.2|43466.2|43536.3|43516.3|43451.3|43431.3|152
1635731400000|2021-11-01 01:50:00|43488|43468|43616.8|43596.8|43620.2|43600.2|43485.5|43465.5|206
1635731700000|2021-11-01 01:55:00|43618.5|43598.5|43641|43621|43664.3|43644.3|43595.2|43575.2|183
1635732000000|2021-11-01 02:00:00|43640.2|43620.2|43676.2|43656.2|43701.2|43681.2|43602.7|43582.7|170
1635732300000|2021-11-01 02:05:00|43678|43658|43667|43647|43686.2|43666.2|43608.7|43588.7|195
1635732600000|2021-11-01 02:10:00|43669.5|43649.5|43681.2|43661.2|43696.2|43676.2|43642.9|43622.9|117
1635732900000|2021-11-01 02:15:00|43681.9|43661.9|43646.2|43626.2|43681.9|43661.9|43641.2|43621.2|41
1635733200000|2021-11-01 02:20:00|43645.4|43625.4|43656.2|43636.2|43661.2|43641.2|43638.7|43618.7|35
1635733500000|2021-11-01 02:25:00|43663.7|43643.7|43673.7|43653.7|43676.2|43656.2|43663.7|43643.7|41
1635733800000|2021-11-01 02:30:00|43671.9|43651.9|43686.1|43666.1|43726.2|43706.2|43671.9|43651.9|147
1635734100000|2021-11-01 02:35:00|43691.1|43671.1|43672.6|43652.6|43692.7|43672.7|43656.1|43636.1|125
1635734400000|2021-11-01 02:40:00|43675.1|43655.1|43739.4|43719.4|43746.9|43726.9|43665.1|43645.1|168
1635734700000|2021-11-01 02:45:00|43736.9|43716.9|43754.4|43734.4|43812.6|43792.6|43724.4|43704.4|290
1635735000000|2021-11-01 02:50:00|43756.9|43736.9|43711.9|43691.9|43774.4|43754.4|43706.9|43686.9|102
1635735300000|2021-11-01 02:55:00|43709.4|43689.4|43694.3|43674.3|43719.4|43699.4|43672.6|43652.6|129
1635735600000|2021-11-01 03:00:00|43695.1|43675.1|43709.3|43689.3|43736.8|43716.8|43686.8|43666.8|130
1635735900000|2021-11-01 03:05:00|43714.3|43694.3|43751.8|43731.8|43756.8|43736.8|43711.8|43691.8|70
1635736200000|2021-11-01 03:10:00|43746.8|43726.8|43826.8|43806.8|43829.3|43809.3|43724.3|43704.3|200
1635736500000|2021-11-01 03:15:00|43824.3|43804.3|43779.3|43759.3|43828.3|43808.3|43776.1|43756.1|115
1635736800000|2021-11-01 03:20:00|43780.1|43760.1|43775.8|43755.8|43809.3|43789.3|43761.6|43741.6|122
1635737100000|2021-11-01 03:25:00|43778.3|43758.3|43735.8|43715.8|43778.3|43758.3|43713.3|43693.3|150
1635737400000|2021-11-01 03:30:00|43732.3|43712.3|43745.8|43725.8|43749|43729|43720.8|43700.8|44
1635737700000|2021-11-01 03:35:00|43743.3|43723.3|43753.3|43733.3|43756.5|43736.5|43738.3|43718.3|31
1635738000000|2021-11-01 03:40:00|43756.8|43736.8|43751.7|43731.7|43764|43744|43748.3|43728.3|47
1635738300000|2021-11-01 03:45:00|43753.5|43733.5|43783.5|43763.5|43792.7|43772.7|43753.5|43733.5|41
1635738600000|2021-11-01 03:50:00|43781|43761|43786.4|43766.4|43798.9|43778.9|43776|43756|38
1635738900000|2021-11-01 03:55:00|43784.9|43764.9|43778.2|43758.2|43784.9|43764.9|43778.2|43758.2|4
1635739200000|2021-11-01 04:00:00|43777.4|43757.4|43763.9|43743.9|43778.2|43758.2|43758.2|43738.2|38
1635739500000|2021-11-01 04:05:00|43762.2|43742.2|43747.9|43727.9|43763.2|43743.2|43745.4|43725.4|26
1635739800000|2021-11-01 04:10:00|43748.7|43728.7|43758.9|43738.9|43768.9|43748.9|43748.7|43728.7|32
1635740100000|2021-11-01 04:15:00|43761.4|43741.4|43746.4|43726.4|43761.4|43741.4|43746.4|43726.4|19
1635740400000|2021-11-01 04:20:00|43736.4|43716.4|43723.1|43703.1|43736.4|43716.4|43718.9|43698.9|25
1635740700000|2021-11-01 04:25:00|43721.4|43701.4|43719.1|43699.1|43721.4|43701.4|43705.6|43685.6|24
1635741000000|2021-11-01 04:30:00|43717.3|43697.3|43709.8|43689.8|43722.3|43702.3|43707.3|43687.3|10
1635741300000|2021-11-01 04:35:00|43708.1|43688.1|43677.3|43657.3|43708.1|43688.1|43652.3|43632.3|68
1635741600000|2021-11-01 04:40:00|43679.8|43659.8|43665.8|43645.8|43682.3|43662.3|43651.6|43631.6|43
1635741900000|2021-11-01 04:45:00|43668.3|43648.3|43687.5|43667.5|43705.8|43685.8|43668.3|43648.3|34
1635742200000|2021-11-01 04:50:00|43684.1|43664.1|43678.3|43658.3|43684.1|43664.1|43670|43650|35
1635742500000|2021-11-01 04:55:00|43680.8|43660.8|43678.3|43658.3|43688.3|43668.3|43678.3|43658.3|17
1635742800000|2021-11-01 05:00:00|43679|43659|43685.5|43665.5|43689|43669|43672.3|43652.3|66
1635743100000|2021-11-01 05:05:00|43684.8|43664.8|43694|43674|43694|43674|43676.5|43656.5|37
1635743400000|2021-11-01 05:10:00|43692.3|43672.3|43706.5|43686.5|43711.5|43691.5|43681.5|43661.5|43
1635743700000|2021-11-01 05:15:00|43711.5|43691.5|43694|43674|43711.5|43691.5|43686.5|43666.5|39
1635744000000|2021-11-01 05:20:00|43693.2|43673.2|43703|43683|43703|43683|43684|43664|26
1635744300000|2021-11-01 05:25:00|43703.7|43683.7|43718.2|43698.2|43725|43705|43696.5|43676.5|52
1635744600000|2021-11-01 05:30:00|43720|43700|43731.7|43711.7|43804.2|43784.2|43699.2|43679.2|344
1635744900000|2021-11-01 05:35:00|43741.7|43721.7|43809.2|43789.2|43811.7|43791.7|43741.7|43721.7|153
1635745200000|2021-11-01 05:40:00|43810.9|43790.9|43813.9|43793.9|43854.2|43834.2|43805.7|43785.7|187
1635745500000|2021-11-01 05:45:00|43811.4|43791.4|43683.2|43663.2|43811.4|43791.4|43668.2|43648.2|262
1635745800000|2021-11-01 05:50:00|43685.7|43665.7|43704.9|43684.9|43715.7|43695.7|43644.9|43624.9|199
1635746100000|2021-11-01 05:55:00|43703.2|43683.2|43713.2|43693.2|43748.2|43728.2|43673.2|43653.2|90
1635746400000|2021-11-01 06:00:00|43710.7|43690.7|43678.1|43658.1|43710.7|43690.7|43660.7|43640.7|157
1635746700000|2021-11-01 06:05:00|43677.4|43657.4|43675.6|43655.6|43690.6|43670.6|43633.9|43613.9|196
1635747000000|2021-11-01 06:10:00|43674.9|43654.9|43619.9|43599.9|43678.1|43658.1|43607.4|43587.4|215
1635747300000|2021-11-01 06:15:00|43619.1|43599.1|43579.9|43559.9|43646.6|43626.6|43571.6|43551.6|197
1635747600000|2021-11-01 06:20:00|43578.1|43558.1|43649.9|43629.9|43663.4|43643.4|43549.1|43529.1|250
1635747900000|2021-11-01 06:25:00|43652.4|43632.4|43641.3|43621.3|43676.4|43656.4|43636.3|43616.3|108
1635748200000|2021-11-01 06:30:00|43638.8|43618.8|43637.6|43617.6|43670.8|43650.8|43625.1|43605.1|116
1635748500000|2021-11-01 06:35:00|43640.8|43620.8|43602.3|43582.3|43670.8|43650.8|43602.3|43582.3|88
1635748800000|2021-11-01 06:40:00|43596.6|43576.6|43569.8|43549.8|43596.6|43576.6|43562.3|43542.3|94
1635749100000|2021-11-01 06:45:00|43569.1|43549.1|43584.8|43564.8|43592.3|43572.3|43547.3|43527.3|86
1635749400000|2021-11-01 06:50:00|43583.3|43563.3|43584.8|43564.8|43589.8|43569.8|43549.8|43529.8|86
1635749700000|2021-11-01 06:55:00|43584|43564|43518.3|43498.3|43584|43564|43505.8|43485.8|149
1635750000000|2021-11-01 07:00:00|43517.5|43497.5|43515.3|43495.3|43531.8|43511.8|43488.5|43468.5|141
1635750300000|2021-11-01 07:05:00|43517.8|43497.8|43439.3|43419.3|43522|43502|43436.8|43416.8|113
1635750600000|2021-11-01 07:10:00|43447.5|43427.5|43429.2|43409.2|43472.5|43452.5|43429.2|43409.2|104
1635750900000|2021-11-01 07:15:00|43431.7|43411.7|43389.2|43369.2|43444.2|43424.2|43374.2|43354.2|139
1635751200000|2021-11-01 07:20:00|43390|43370|43408.7|43388.7|43413.7|43393.7|43386.7|43366.7|97
1635751500000|2021-11-01 07:25:00|43413.7|43393.7|43358.7|43338.7|43416.2|43396.2|43336.2|43316.2|120
1635751800000|2021-11-01 07:30:00|43363.7|43343.7|43318.7|43298.7|43372.7|43352.7|43311.9|43291.9|102
1635752100000|2021-11-01 07:35:00|43316.2|43296.2|43318.9|43298.9|43322.2|43302.2|43311.2|43291.2|141
1635752400000|2021-11-01 07:40:00|43319.7|43299.7|43326.2|43306.2|43337.9|43317.9|43315.4|43295.4|134
1635752700000|2021-11-01 07:45:00|43328.7|43308.7|43316.7|43296.7|43352.9|43332.9|43312.9|43292.9|134
1635753000000|2021-11-01 07:50:00|43314.2|43294.2|43280.2|43260.2|43321.7|43301.7|43275.4|43255.4|105
1635753300000|2021-11-01 07:55:00|43280.9|43260.9|43248.2|43228.2|43321.7|43301.7|43238.2|43218.2|195
1635753600000|2021-11-01 08:00:00|43245.7|43225.7|43362.2|43342.2|43369.7|43349.7|43237.4|43217.4|252
1635753900000|2021-11-01 08:05:00|43367.2|43347.2|43364.4|43344.4|43391.9|43371.9|43359.4|43339.4|146
1635754200000|2021-11-01 08:10:00|43363.6|43343.6|43329.4|43309.4|43374.4|43354.4|43326.9|43306.9|110
1635754500000|2021-11-01 08:15:00|43331.9|43311.9|43360.9|43340.9|43366.9|43346.9|43316.9|43296.9|158
1635754800000|2021-11-01 08:20:00|43362.4|43342.4|43322.9|43302.9|43388.1|43368.1|43322.9|43302.9|150
1635755100000|2021-11-01 08:25:00|43324.6|43304.6|43266.6|43246.6|43328.1|43308.1|43122.4|43102.4|468
1635755400000|2021-11-01 08:30:00|43264.1|43244.1|43294.1|43274.1|43294.1|43274.1|43238.4|43218.4|201
1635755700000|2021-11-01 08:35:00|43309.1|43289.1|43289.1|43269.1|43334.1|43314.1|43289.1|43269.1|122
1635756000000|2021-11-01 08:40:00|43279.1|43259.1|43286.6|43266.6|43314.1|43294.1|43246.6|43226.6|93
1635756300000|2021-11-01 08:45:00|43289.1|43269.1|43279.1|43259.1|43306.6|43286.6|43279.1|43259.1|90
1635756600000|2021-11-01 08:50:00|43279.8|43259.8|43282.6|43262.6|43301.6|43281.6|43279.3|43259.3|66
1635756900000|2021-11-01 08:55:00|43283.3|43263.3|43299|43279|43301.6|43281.6|43283.3|43263.3|46
1635757200000|2021-11-01 09:00:00|43300.5|43280.5|43381.3|43361.3|43381.3|43361.3|43300.5|43280.5|207
1635757500000|2021-11-01 09:05:00|43383.8|43363.8|43423.8|43403.8|43423.8|43403.8|43381.3|43361.3|191
1635757800000|2021-11-01 09:10:00|43423|43403|43428|43408|43458|43438|43403.8|43383.8|144
1635758100000|2021-11-01 09:15:00|43426.3|43406.3|43386.3|43366.3|43428.8|43408.8|43371.3|43351.3|111
1635758400000|2021-11-01 09:20:00|43385.5|43365.5|43405.5|43385.5|43405.5|43385.5|43377.2|43357.2|35
1635758700000|2021-11-01 09:25:00|43406.2|43386.2|43429|43409|43429|43409|43393|43373|55
1635759000000|2021-11-01 09:30:00|43429.7|43409.7|43386.5|43366.5|43441.5|43421.5|43366.5|43346.5|144
1635759300000|2021-11-01 09:35:00|43389|43369|43434|43414|43441.5|43421.5|43379|43359|61
1635759600000|2021-11-01 09:40:00|43426.5|43406.5|43411.2|43391.2|43426.5|43406.5|43396.2|43376.2|41
1635759900000|2021-11-01 09:45:00|43412.7|43392.7|43431.2|43411.2|43438.7|43418.7|43406.9|43386.9|48
1635760200000|2021-11-01 09:50:00|43433.7|43413.7|43405.4|43385.4|43433.7|43413.7|43393.7|43373.7|79
1635760500000|2021-11-01 09:55:00|43403.7|43383.7|43396.2|43376.2|43404.4|43384.4|43388.7|43368.7|56
1635760800000|2021-11-01 10:00:00|43388.7|43368.7|43354.4|43334.4|43388.7|43368.7|43341.2|43321.2|77
1635761100000|2021-11-01 10:05:00|43358.7|43338.7|43421.1|43401.1|43426.1|43406.1|43358.7|43338.7|97
1635761400000|2021-11-01 10:10:00|43418.6|43398.6|43468.6|43448.6|43478.6|43458.6|43418.6|43398.6|101
1635761700000|2021-11-01 10:15:00|43463.6|43443.6|43506.1|43486.1|43508.6|43488.6|43463.6|43443.6|67
1635762000000|2021-11-01 10:20:00|43511.1|43491.1|43519.4|43499.4|43546.1|43526.1|43511.1|43491.1|119
1635762300000|2021-11-01 10:25:00|43520.1|43500.1|43536.1|43516.1|43546.8|43526.8|43515.4|43495.4|89
1635762600000|2021-11-01 10:30:00|43533.6|43513.6|43504.3|43484.3|43533.6|43513.6|43501.1|43481.1|82
1635762900000|2021-11-01 10:35:00|43506.1|43486.1|43491.1|43471.1|43511.8|43491.8|43483.6|43463.6|79
1635763200000|2021-11-01 10:40:00|43488.6|43468.6|43498.6|43478.6|43506.8|43486.8|43485.3|43465.3|56
1635763500000|2021-11-01 10:45:00|43501.1|43481.1|43501.1|43481.1|43506.8|43486.8|43496.1|43476.1|61
1635763800000|2021-11-01 10:50:00|43503.6|43483.6|43526|43506|43526|43506|43500.3|43480.3|89
1635764100000|2021-11-01 10:55:00|43523.5|43503.5|43478.5|43458.5|43526|43506|43466|43446|129
1635764400000|2021-11-01 11:00:00|43481|43461|43484.8|43464.8|43492.5|43472.5|43470.8|43450.8|91
1635764700000|2021-11-01 11:05:00|43483|43463|43433|43413|43483|43463|43431.5|43411.5|130
1635765000000|2021-11-01 11:10:00|43435.5|43415.5|43389.5|43369.5|43455.5|43435.5|43370.5|43350.5|91
1635765300000|2021-11-01 11:15:00|43387|43367|43362|43342|43394|43374|43355.5|43335.5|81
1635765600000|2021-11-01 11:20:00|43359.5|43339.5|43299|43279|43362.7|43342.7|43284.5|43264.5|208
1635765900000|2021-11-01 11:25:00|43296.5|43276.5|43347.2|43327.2|43354.7|43334.7|43286.5|43266.5|165
1635766200000|2021-11-01 11:30:00|43346.5|43326.5|43349.7|43329.7|43369.7|43349.7|43342.2|43322.2|85
1635766500000|2021-11-01 11:35:00|43350.4|43330.4|43375.7|43355.7|43375.7|43355.7|43349.2|43329.2|89
1635766800000|2021-11-01 11:40:00|43376.4|43356.4|43391.7|43371.7|43397.4|43377.4|43376.4|43356.4|98
1635767100000|2021-11-01 11:45:00|43392.4|43372.4|43358.4|43338.4|43408.2|43388.2|43342.7|43322.7|91
1635767400000|2021-11-01 11:50:00|43356.7|43336.7|43386.7|43366.7|43388.4|43368.4|43355.9|43335.9|109
1635767700000|2021-11-01 11:55:00|43389.2|43369.2|43424.9|43404.9|43430.7|43410.7|43385.9|43365.9|156
1635768000000|2021-11-01 12:00:00|43428.1|43408.1|43447.4|43427.4|43449.9|43429.9|43399.9|43379.9|117
1635768300000|2021-11-01 12:05:00|43444.9|43424.9|43450.6|43430.6|43465.6|43445.6|43434.9|43414.9|170
1635768600000|2021-11-01 12:10:00|43452.4|43432.4|43519.6|43499.6|43543.9|43523.9|43443.4|43423.4|467
1635768900000|2021-11-01 12:15:00|43518.1|43498.1|43496.3|43476.3|43518.1|43498.1|43483.8|43463.8|157
1635769200000|2021-11-01 12:20:00|43498.8|43478.8|43523.8|43503.8|43552.1|43532.1|43491.3|43471.3|172
1635769500000|2021-11-01 12:25:00|43522.1|43502.1|43508.6|43488.6|43553.8|43533.8|43506.8|43486.8|259
1635769800000|2021-11-01 12:30:00|43511.1|43491.1|43501.8|43481.8|43521.8|43501.8|43481.8|43461.8|175
1635770100000|2021-11-01 12:35:00|43501.1|43481.1|43522.3|43502.3|43522.3|43502.3|43483.3|43463.3|250
1635770400000|2021-11-01 12:40:00|43521.5|43501.5|43482|43462|43521.5|43501.5|43468.8|43448.8|240
1635770700000|2021-11-01 12:45:00|43483.8|43463.8|43519.7|43499.7|43522.2|43502.2|43478.7|43458.7|168
1635771000000|2021-11-01 12:50:00|43515.5|43495.5|43497.2|43477.2|43517.2|43497.2|43472|43452|202
1635771300000|2021-11-01 12:55:00|43498|43478|43545.5|43525.5|43572.2|43552.2|43498|43478|237
1635771600000|2021-11-01 13:00:00|43547.2|43527.2|43520.2|43500.2|43598.7|43578.7|43495.2|43475.2|510
1635771900000|2021-11-01 13:05:00|43522.7|43502.7|43480.2|43460.2|43530.2|43510.2|43397.7|43377.7|425
1635772200000|2021-11-01 13:10:00|43480.9|43460.9|43504.2|43484.2|43518.7|43498.7|43450.2|43430.2|271
1635772500000|2021-11-01 13:15:00|43504.9|43484.9|43467.7|43447.7|43526.7|43506.7|43431.7|43411.7|268
1635772800000|2021-11-01 13:20:00|43468.4|43448.4|43445.9|43425.9|43476.9|43456.9|43429.4|43409.4|222
1635773100000|2021-11-01 13:25:00|43445.1|43425.1|43379.9|43359.9|43447.6|43427.6|43331.6|43311.6|397
1635773400000|2021-11-01 13:30:00|43378.1|43358.1|43390.1|43370.1|43425.6|43405.6|43365.6|43345.6|388
1635773700000|2021-11-01 13:35:00|43392.6|43372.6|43431.4|43411.4|43450.4|43430.4|43360.1|43340.1|353
1635774000000|2021-11-01 13:40:00|43429.6|43409.6|43364.1|43344.1|43429.6|43409.6|43329.1|43309.1|319
1635774300000|2021-11-01 13:45:00|43362.4|43342.4|43407.1|43387.1|43440.6|43420.6|43352.6|43332.6|380
1635774600000|2021-11-01 13:50:00|43406.4|43386.4|43445.6|43425.6|43450.6|43430.6|43377.1|43357.1|376
1635774900000|2021-11-01 13:55:00|43446.3|43426.3|43370.1|43350.1|43448.1|43428.1|43362.3|43342.3|291
1635775200000|2021-11-01 14:00:00|43375.1|43355.1|43359.1|43339.1|43407.6|43387.6|43345.1|43325.1|351
1635775500000|2021-11-01 14:05:00|43357.6|43337.6|43386.1|43366.1|43412.6|43392.6|43342.6|43322.6|234
1635775800000|2021-11-01 14:10:00|43383.6|43363.6|43402.1|43382.1|43411.1|43391.1|43364.3|43344.3|125
1635776100000|2021-11-01 14:15:00|43402.8|43382.8|43415.6|43395.6|43448.6|43428.6|43398.6|43378.6|185
1635776400000|2021-11-01 14:20:00|43413.1|43393.1|43453.4|43433.4|43456.6|43436.6|43388.4|43368.4|328
1635776700000|2021-11-01 14:25:00|43454.1|43434.1|43394.6|43374.6|43459.1|43439.1|43393.6|43373.6|191
1635777000000|2021-11-01 14:30:00|43395.4|43375.4|43405.1|43385.1|43410.1|43390.1|43372.6|43352.6|196
1635777300000|2021-11-01 14:35:00|43404.3|43384.3|43325.3|43305.3|43410.8|43390.8|43314.3|43294.3|308
1635777600000|2021-11-01 14:40:00|43324.6|43304.6|43344.6|43324.6|43368.6|43348.6|43319.6|43299.6|256
1635777900000|2021-11-01 14:45:00|43341.1|43321.1|43328.3|43308.3|43368.6|43348.6|43317.6|43297.6|269
1635778200000|2021-11-01 14:50:00|43327.6|43307.6|43384|43364|43389|43369|43317.6|43297.6|198
1635778500000|2021-11-01 14:55:00|43385.8|43365.8|43386.8|43366.8|43414.8|43394.8|43380|43360|171
1635778800000|2021-11-01 15:00:00|43385|43365|43323.5|43303.5|43385|43365|43309.3|43289.3|291
1635779100000|2021-11-01 15:05:00|43321.8|43301.8|43329.3|43309.3|43336|43316|43278.5|43258.5|295
1635779400000|2021-11-01 15:10:00|43334.3|43314.3|43343.5|43323.5|43353.5|43333.5|43306|43286|137
1635779700000|2021-11-01 15:15:00|43342.8|43322.8|43317.2|43297.2|43351.5|43331.5|43311.2|43291.2|164
1635780000000|2021-11-01 15:20:00|43310.5|43290.5|43346.2|43326.2|43360.5|43340.5|43302.2|43282.2|157
1635780300000|2021-11-01 15:25:00|43343.7|43323.7|43328.7|43308.7|43358|43338|43321.9|43301.9|134
1635780600000|2021-11-01 15:30:00|43329.4|43309.4|43399.4|43379.4|43400.2|43380.2|43320.4|43300.4|355
1635780900000|2021-11-01 15:35:00|43401.9|43381.9|43437.1|43417.1|43438.9|43418.9|43395.2|43375.2|402
1635781200000|2021-11-01 15:40:00|43438.9|43418.9|43493.3|43473.3|43499.3|43479.3|43434.6|43414.6|303
1635781500000|2021-11-01 15:45:00|43490.8|43470.8|43484.3|43464.3|43500.8|43480.8|43456.8|43436.8|194
1635781800000|2021-11-01 15:50:00|43483.6|43463.6|43489.3|43469.3|43489.3|43469.3|43464.3|43444.3|125
1635782100000|2021-11-01 15:55:00|43487.8|43467.8|43568.3|43548.3|43580.8|43560.8|43481.8|43461.8|240
1635782400000|2021-11-01 16:00:00|43565.8|43545.8|43584|43564|43597.3|43577.3|43543.3|43523.3|222
1635782700000|2021-11-01 16:05:00|43584.7|43564.7|43624.7|43604.7|43637.2|43617.2|43579.7|43559.7|323
1635783000000|2021-11-01 16:10:00|43622.2|43602.2|43642|43622|43672.2|43652.2|43609.7|43589.7|218
1635783300000|2021-11-01 16:15:00|43643.7|43623.7|43623|43603|43663.7|43643.7|43616.2|43596.2|177
1635783600000|2021-11-01 16:20:00|43623.7|43603.7|43675.7|43655.7|43682.9|43662.9|43613|43593|296
1635783900000|2021-11-01 16:25:00|43676.5|43656.5|43646.2|43626.2|43689|43669|43646.2|43626.2|236
1635784200000|2021-11-01 16:30:00|43645.4|43625.4|43660.6|43640.6|43691.9|43671.9|43637.9|43617.9|306
1635784500000|2021-11-01 16:35:00|43666.6|43646.6|43718.8|43698.8|43719.6|43699.6|43666.6|43646.6|318
1635784800000|2021-11-01 16:40:00|43717.1|43697.1|43728.1|43708.1|43728.1|43708.1|43699.6|43679.6|302
1635785100000|2021-11-01 16:45:00|43728.8|43708.8|43703.8|43683.8|43766.6|43746.6|43698.8|43678.8|658
1635785400000|2021-11-01 16:50:00|43704.6|43684.6|43707.5|43687.5|43735.3|43715.3|43703.8|43683.8|257
1635785700000|2021-11-01 16:55:00|43709.3|43689.3|43718.6|43698.6|43718.6|43698.6|43678.3|43658.3|764
1635786000000|2021-11-01 17:00:00|43720.1|43700.1|43696.1|43676.1|43745.1|43725.1|43686.1|43666.1|339
1635786300000|2021-11-01 17:05:00|43696.8|43676.8|43721.1|43701.1|43733.6|43713.6|43696.1|43676.1|63
1635786600000|2021-11-01 17:10:00|43719.3|43699.3|43701.3|43681.3|43726.1|43706.1|43699.6|43679.6|59
1635786900000|2021-11-01 17:15:00|43702.1|43682.1|43715.6|43695.6|43721.3|43701.3|43699.6|43679.6|76
1635787200000|2021-11-01 17:20:00|43713.8|43693.8|43674.6|43654.6|43713.8|43693.8|43672.1|43652.1|57
1635787500000|2021-11-01 17:25:00|43677.1|43657.1|43670|43650|43684.5|43664.5|43665|43645|150
1635787800000|2021-11-01 17:30:00|43665.7|43645.7|43695|43675|43695|43675|43655|43635|100
1635788100000|2021-11-01 17:35:00|43694.2|43674.2|43668.2|43648.2|43695|43675|43665|43645|110
1635788400000|2021-11-01 17:40:00|43670|43650|43620.7|43600.7|43670|43650|43620.7|43600.7|178
1635788700000|2021-11-01 17:45:00|43620|43600|43636.4|43616.4|43642.5|43622.5|43617.5|43597.5|64
1635789000000|2021-11-01 17:50:00|43635|43615|43586.4|43566.4|43635|43615|43581.4|43561.4|137
1635789300000|2021-11-01 17:55:00|43588.9|43568.9|43602.9|43582.9|43629.7|43609.7|43587.2|43567.2|54
1635789600000|2021-11-01 18:00:00|43598.6|43578.6|43608.6|43588.6|43608.6|43588.6|43572.9|43552.9|93
1635789900000|2021-11-01 18:05:00|43607.9|43587.9|43595.4|43575.4|43611.1|43591.1|43587.9|43567.9|52
1635790200000|2021-11-01 18:10:00|43598.9|43578.9|43590.1|43570.1|43605.4|43585.4|43584.3|43564.3|31
1635790500000|2021-11-01 18:15:00|43591.8|43571.8|43567.8|43547.8|43597.6|43577.6|43561.1|43541.1|68
1635790800000|2021-11-01 18:20:00|43570.3|43550.3|43568.4|43548.4|43582.4|43562.4|43559.1|43539.1|62
1635791100000|2021-11-01 18:25:00|43566.6|43546.6|43548.1|43528.1|43571.6|43551.6|43546.3|43526.3|114
1635791400000|2021-11-01 18:30:00|43546.3|43526.3|43547.3|43527.3|43563.1|43543.1|43539.8|43519.8|88
1635791700000|2021-11-01 18:35:00|43544.8|43524.8|43552.3|43532.3|43554.8|43534.8|43532.3|43512.3|82
1635792000000|2021-11-01 18:40:00|43554.8|43534.8|43571|43551|43579.8|43559.8|43554.8|43534.8|98
1635792300000|2021-11-01 18:45:00|43567.8|43547.8|43568.5|43548.5|43579.5|43559.5|43566|43546|50
1635792600000|2021-11-01 18:50:00|43569.2|43549.2|43562.5|43542.5|43576.7|43556.7|43562.5|43542.5|25
1635792900000|2021-11-01 18:55:00|43561.7|43541.7|43556.4|43536.4|43561.7|43541.7|43548.2|43528.2|52
1635793200000|2021-11-01 19:00:00|43558.2|43538.2|43580.7|43560.7|43582.4|43562.4|43555.7|43535.7|30
1635793500000|2021-11-01 19:05:00|43583.2|43563.2|43583|43563|43585.7|43565.7|43574.9|43554.9|43
1635793800000|2021-11-01 19:10:00|43583.7|43563.7|43588|43568|43590.5|43570.5|43583.7|43563.7|20
1635794100000|2021-11-01 19:15:00|43586.2|43566.2|43585.5|43565.5|43588.7|43568.7|43584.7|43564.7|11
1635794400000|2021-11-01 19:20:00|43584.7|43564.7|43601.2|43581.2|43602.9|43582.9|43582.2|43562.2|38
1635794700000|2021-11-01 19:25:00|43602.9|43582.9|43611.2|43591.2|43612.9|43592.9|43601.2|43581.2|38
1635795000000|2021-11-01 19:30:00|43611.9|43591.9|43615.1|43595.1|43616.9|43596.9|43608.4|43588.4|37
1635795300000|2021-11-01 19:35:00|43612.6|43592.6|43606.6|43586.6|43615.9|43595.9|43605.9|43585.9|14
1635795600000|2021-11-01 19:40:00|43609.1|43589.1|43629.8|43609.8|43631.6|43611.6|43609.1|43589.1|38
1635795900000|2021-11-01 19:45:00|43631.6|43611.6|43639.8|43619.8|43642.3|43622.3|43631.6|43611.6|45
1635796200000|2021-11-01 19:50:00|43642.3|43622.3|43646.6|43626.6|43649.1|43629.1|43636.6|43616.6|41
1635796500000|2021-11-01 19:55:00|43649.1|43629.1|43671.5|43651.5|43671.5|43651.5|43641.6|43621.6|68
1635796800000|2021-11-01 20:00:00|43670.8|43650.8|43665.5|43645.5|43672.3|43652.3|43662.3|43642.3|37
1635797100000|2021-11-01 20:05:00|43666.2|43646.2|43674|43654|43674.8|43654.8|43665.5|43645.5|20
1635797400000|2021-11-01 20:10:00|43666.5|43646.5|43665|43645|43672.5|43652.5|43663.3|43643.3|36
1635797700000|2021-11-01 20:15:00|43666.8|43646.8|43660|43640|43666.8|43646.8|43656.8|43636.8|30
1635798000000|2021-11-01 20:20:00|43659.3|43639.3|43651.8|43631.8|43659.3|43639.3|43650|43630|14
1635798300000|2021-11-01 20:25:00|43653.5|43633.5|43657.9|43637.9|43668.5|43648.5|43653.5|43633.5|29
1635798600000|2021-11-01 20:30:00|43657.2|43637.2|43678.5|43658.5|43678.5|43658.5|43657.2|43637.2|31
1635798900000|2021-11-01 20:35:00|43679.2|43659.2|43675.7|43655.7|43683.5|43663.5|43671.4|43651.4|15
1635799200000|2021-11-01 20:40:00|43673.2|43653.2|43660.7|43640.7|43678.5|43658.5|43660.7|43640.7|21
1635799500000|2021-11-01 20:45:00|43658.9|43638.9|43673.2|43653.2|43673.2|43653.2|43655.7|43635.7|45
1635799800000|2021-11-01 20:50:00|43671.4|43651.4|43658.2|43638.2|43671.4|43651.4|43657.4|43637.4|37
1635800100000|2021-11-01 20:55:00|43655.7|43635.7|43655.7|43635.7|43660.7|43640.7|43646.4|43626.4|28
1635804000000|2021-11-01 22:00:00|43711.8|43691.8|43660|43640|43711.8|43691.8|43654.7|43634.7|46
1635804300000|2021-11-01 22:05:00|43656.5|43636.5|43700|43680|43700|43680|43656.5|43636.5|45
1635804600000|2021-11-01 22:10:00|43697.5|43677.5|43651.5|43631.5|43697.5|43677.5|43651.5|43631.5|31
1635804900000|2021-11-01 22:15:00|43659.7|43639.7|43679|43659|43687.2|43667.2|43659.7|43639.7|16
1635805200000|2021-11-01 22:20:00|43676.5|43656.5|43674.7|43654.7|43676.5|43656.5|43674.7|43654.7|5
1635805500000|2021-11-01 22:25:00|43677.9|43657.9|43687.2|43667.2|43687.9|43667.9|43677.9|43657.9|16
1635805800000|2021-11-01 22:30:00|43686.4|43666.4|43683.9|43663.9|43686.4|43666.4|43683.9|43663.9|7
1635806100000|2021-11-01 22:35:00|43686.4|43666.4|43688.9|43668.9|43688.9|43668.9|43681.4|43661.4|16
1635806400000|2021-11-01 22:40:00|43687.1|43667.1|43712.9|43692.9|43715.4|43695.4|43687.1|43667.1|28
1635806700000|2021-11-01 22:45:00|43710.4|43690.4|43700.4|43680.4|43710.4|43690.4|43700.4|43680.4|13
1635807000000|2021-11-01 22:50:00|43697.9|43677.9|43697.1|43677.1|43700.4|43680.4|43697.1|43677.1|6
1635807300000|2021-11-01 22:55:00|43692.1|43672.1|43697.1|43677.1|43699.6|43679.6|43692.1|43672.1|9
1635807600000|2021-11-01 23:00:00|43695.3|43675.3|43693.9|43673.9|43707.1|43687.1|43678.9|43658.9|33
1635807900000|2021-11-01 23:05:00|43693.1|43673.1|43677.1|43657.1|43693.1|43673.1|43674.6|43654.6|18
1635808200000|2021-11-01 23:10:00|43677.8|43657.8|43651|43631|43678.5|43658.5|43648.5|43628.5|34
1635808500000|2021-11-01 23:15:00|43649.3|43629.3|43672.8|43652.8|43675.3|43655.3|43646|43626|38
1635808800000|2021-11-01 23:20:00|43672|43652|43667.8|43647.8|43672|43652|43667|43647|7
1635809100000|2021-11-01 23:25:00|43667|43647|43657.8|43637.8|43667|43647|43657.8|43637.8|21
1635809400000|2021-11-01 23:30:00|43660.3|43640.3|43652.7|43632.7|43665.2|43645.2|43652.7|43632.7|10
1635809700000|2021-11-01 23:35:00|43652|43632|43652.7|43632.7|43652.7|43632.7|43647.7|43627.7|13
1635810000000|2021-11-01 23:40:00|43654.5|43634.5|43660.2|43640.2|43660.2|43640.2|43654.5|43634.5|0
1635810300000|2021-11-01 23:45:00|43663.4|43643.4|43675.9|43655.9|43675.9|43655.9|43663.4|43643.4|13
1635810600000|2021-11-01 23:50:00|43674.2|43654.2|43668.4|43648.4|43675.9|43655.9|43668.4|43648.4|6
1635810900000|2021-11-01 23:55:00|43667.7|43647.7|43662.7|43642.7|43667.7|43647.7|43658.4|43638.4|7
1635811200000|2021-11-02 00:00:00|43660.2|43640.2|43678.4|43658.4|43678.4|43658.4|43655.2|43635.2|28
1635811500000|2021-11-02 00:05:00|43679.1|43659.1|43712.6|43692.6|43715.2|43695.2|43679.1|43659.1|47
1635811800000|2021-11-02 00:10:00|43710.1|43690.1|43662.6|43642.6|43710.1|43690.1|43657.6|43637.6|49
1635812100000|2021-11-02 00:15:00|43661.9|43641.9|43670.1|43650.1|43687.6|43667.6|43657.6|43637.6|31
1635812400000|2021-11-02 00:20:00|43671.9|43651.9|43662.6|43642.6|43675.1|43655.1|43662.6|43642.6|29
1635812700000|2021-11-02 00:25:00|43660.1|43640.1|43679.4|43659.4|43679.4|43659.4|43657.6|43637.6|15
1635813000000|2021-11-02 00:30:00|43676.9|43656.9|43699.4|43679.4|43699.4|43679.4|43674.4|43654.4|31
1635813300000|2021-11-02 00:35:00|43699.3|43679.3|43684.3|43664.3|43699.3|43679.3|43684.3|43664.3|31
1635813600000|2021-11-02 00:40:00|43669.3|43649.3|43706.8|43686.8|43706.8|43686.8|43669.3|43649.3|17
1635813900000|2021-11-02 00:45:00|43704.3|43684.3|43696.8|43676.8|43711.8|43691.8|43696.8|43676.8|23
1635814200000|2021-11-02 00:50:00|43694.3|43674.3|43684.3|43664.3|43704.3|43684.3|43681.8|43661.8|15
1635814500000|2021-11-02 00:55:00|43685|43665|43697.8|43677.8|43699.3|43679.3|43680|43660|27
1635814800000|2021-11-02 01:00:00|43702.8|43682.8|43616|43596|43720.3|43700.3|43603.5|43583.5|358
1635815100000|2021-11-02 01:05:00|43616.8|43596.8|43733.2|43713.2|43740.7|43720.7|43616.8|43596.8|258
1635815400000|2021-11-02 01:10:00|43730.7|43710.7|43660.7|43640.7|43733.2|43713.2|43639.2|43619.2|185
1635815700000|2021-11-02 01:15:00|43661.4|43641.4|43818.9|43798.9|43823.9|43803.9|43661.4|43641.4|290
1635816000000|2021-11-02 01:20:00|43817.2|43797.2|44036.1|44016.1|44037.9|44017.9|43817.2|43797.2|608
1635816300000|2021-11-02 01:25:00|44037.9|44017.9|43919.3|43899.3|44077.9|44057.9|43909.3|43889.3|376
1635816600000|2021-11-02 01:30:00|43916.8|43896.8|43891.8|43871.8|43956.8|43936.8|43891.8|43871.8|153
1635816900000|2021-11-02 01:35:00|43894.3|43874.3|43896.8|43876.8|43914.3|43894.3|43848.6|43828.6|154
1635817200000|2021-11-02 01:40:00|43901.8|43881.8|43854.3|43834.3|43901.8|43881.8|43851.8|43831.8|69
1635817500000|2021-11-02 01:45:00|43855|43835|43883.5|43863.5|43917.5|43897.5|43854.3|43834.3|112
1635817800000|2021-11-02 01:50:00|43881|43861|43891.8|43871.8|43922.1|43902.1|43856.3|43836.3|187
1635818100000|2021-11-02 01:55:00|43893.5|43873.5|43888.5|43868.5|43907.5|43887.5|43862.5|43842.5|129
1635818400000|2021-11-02 02:00:00|43889.2|43869.2|43910|43890|43910|43890|43875|43855|86
1635818700000|2021-11-02 02:05:00|43913.2|43893.2|43917|43897|43998.9|43978.9|43907|43887|238
1635819000000|2021-11-02 02:10:00|43919.5|43899.5|43888.8|43868.8|43932|43912|43878.8|43858.8|79
1635819300000|2021-11-02 02:15:00|43891.3|43871.3|43864.9|43844.9|43893.8|43873.8|43862.4|43842.4|34
1635819600000|2021-11-02 02:20:00|43864.2|43844.2|43866.7|43846.7|43872.4|43852.4|43861|43841|34
1635819900000|2021-11-02 02:25:00|43869.9|43849.9|43871.7|43851.7|43873.4|43853.4|43860.9|43840.9|37
1635820200000|2021-11-02 02:30:00|43869.2|43849.2|43795.2|43775.2|43869.2|43849.2|43778|43758|210
1635820500000|2021-11-02 02:35:00|43792.7|43772.7|43723.3|43703.3|43805.5|43785.5|43715.1|43695.1|262
1635820800000|2021-11-02 02:40:00|43720.8|43700.8|43723.3|43703.3|43753.3|43733.3|43718.3|43698.3|132
1635821100000|2021-11-02 02:45:00|43724|43704|43730.8|43710.8|43770.5|43750.5|43719|43699|158
1635821400000|2021-11-02 02:50:00|43728.3|43708.3|43701.5|43681.5|43771.5|43751.5|43685|43665|173
1635821700000|2021-11-02 02:55:00|43699|43679|43591.4|43571.4|43701.5|43681.5|43588.1|43568.1|345
1635822000000|2021-11-02 03:00:00|43590.6|43570.6|43635.6|43615.6|43680.6|43660.6|43583.9|43563.9|395
1635822300000|2021-11-02 03:05:00|43633.8|43613.8|43538.4|43518.4|43637.4|43617.4|43533.4|43513.4|333
1635822600000|2021-11-02 03:10:00|43539.1|43519.1|43505.2|43485.2|43544.1|43524.1|43477|43457|337
1635822900000|2021-11-02 03:15:00|43495.2|43475.2|43476.9|43456.9|43535.9|43515.9|43455.2|43435.2|258
1635823200000|2021-11-02 03:20:00|43478.4|43458.4|43441.9|43421.9|43508.7|43488.7|43429|43409|208
1635823500000|2021-11-02 03:25:00|43439.4|43419.4|43410.5|43390.5|43475.1|43455.1|43389.4|43369.4|259
1635823800000|2021-11-02 03:30:00|43406.9|43386.9|43340.9|43320.9|43416.9|43396.9|43340.1|43320.1|224
1635824100000|2021-11-02 03:35:00|43339.1|43319.1|43403.3|43383.3|43408.3|43388.3|43335.1|43315.1|75
1635824400000|2021-11-02 03:40:00|43400.8|43380.8|43359.1|43339.1|43400.8|43380.8|43356.6|43336.6|70
1635824700000|2021-11-02 03:45:00|43358.3|43338.3|43380.5|43360.5|43380.5|43360.5|43358.3|43338.3|38
1635825000000|2021-11-02 03:50:00|43381.5|43361.5|43362.6|43342.6|43381.5|43361.5|43362.6|43342.6|21
1635825300000|2021-11-02 03:55:00|43360.1|43340.1|43370.8|43350.8|43375.5|43355.5|43360.1|43340.1|24
1635825600000|2021-11-02 04:00:00|43369|43349|43296.8|43276.8|43369|43349|43270.8|43250.8|162
1635825900000|2021-11-02 04:05:00|43295.1|43275.1|43329.3|43309.3|43329.3|43309.3|43291.8|43271.8|37
1635826200000|2021-11-02 04:10:00|43331.8|43311.8|43311.8|43291.8|43331.8|43311.8|43311.8|43291.8|27
1635826500000|2021-11-02 04:15:00|43309.3|43289.3|43338.6|43318.6|43339.3|43319.3|43306.8|43286.8|44
1635826800000|2021-11-02 04:20:00|43336.8|43316.8|43351.8|43331.8|43354.3|43334.3|43336.8|43316.8|34
1635827100000|2021-11-02 04:25:00|43346.8|43326.8|43341.8|43321.8|43346.8|43326.8|43329.3|43309.3|19
1635827400000|2021-11-02 04:30:00|43339.3|43319.3|43311.8|43291.8|43339.3|43319.3|43294.3|43274.3|65
1635827700000|2021-11-02 04:35:00|43314.3|43294.3|43331.7|43311.7|43335|43315|43314.3|43294.3|52
1635828000000|2021-11-02 04:40:00|43332.5|43312.5|43345|43325|43370|43350|43332.5|43312.5|63
1635828300000|2021-11-02 04:45:00|43342.5|43322.5|43388.2|43368.2|43388.2|43368.2|43342.5|43322.5|47
1635828600000|2021-11-02 04:50:00|43389.9|43369.9|43384.9|43364.9|43389.9|43369.9|43369.9|43349.9|32
1635828900000|2021-11-02 04:55:00|43379.9|43359.9|43333.2|43313.2|43382.4|43362.4|43330.7|43310.7|48
1635829200000|2021-11-02 05:00:00|43332.4|43312.4|43284.2|43264.2|43349.9|43329.9|43224.9|43204.9|170
1635829500000|2021-11-02 05:05:00|43286|43266|43314.2|43294.2|43334.2|43314.2|43286|43266|33
1635829800000|2021-11-02 05:10:00|43315.9|43295.9|43324.2|43304.2|43335.9|43315.9|43311.7|43291.7|34
1635830100000|2021-11-02 05:15:00|43321.7|43301.7|43294.1|43274.1|43321.7|43301.7|43291.7|43271.7|43
1635830400000|2021-11-02 05:20:00|43296.6|43276.6|43289.1|43269.1|43304.1|43284.1|43271.6|43251.6|39
1635830700000|2021-11-02 05:25:00|43286.6|43266.6|43246.6|43226.6|43291.6|43271.6|43243.4|43223.4|81
1635831000000|2021-11-02 05:30:00|43241.6|43221.6|43209.8|43189.8|43246.6|43226.6|43126.6|43106.6|771
1635831300000|2021-11-02 05:35:00|43211.6|43191.6|43341.3|43321.3|43344.5|43324.5|43169.1|43149.1|460
1635831600000|2021-11-02 05:40:00|43340.6|43320.6|43348|43328|43380.6|43360.6|43273.1|43253.1|347
1635831900000|2021-11-02 05:45:00|43345.5|43325.5|43260.5|43240.5|43373|43353|43254.8|43234.8|260
1635832200000|2021-11-02 05:50:00|43258|43238|43258|43238|43323|43303|43248|43228|190
1635832500000|2021-11-02 05:55:00|43257.3|43237.3|43244.5|43224.5|43270.5|43250.5|43212.7|43192.7|172
1635832800000|2021-11-02 06:00:00|43245.2|43225.2|43246.9|43226.9|43307|43287|43241.9|43221.9|174
1635833100000|2021-11-02 06:05:00|43236.9|43216.9|43274.4|43254.4|43304.4|43284.4|43224.4|43204.4|138
1635833400000|2021-11-02 06:10:00|43276.9|43256.9|43239.4|43219.4|43304.4|43284.4|43236.9|43216.9|110
1635833700000|2021-11-02 06:15:00|43234.4|43214.4|43273.7|43253.7|43296.9|43276.9|43229.4|43209.4|103
1635834000000|2021-11-02 06:20:00|43261.9|43241.9|43234.4|43214.4|43269.4|43249.4|43219.4|43199.4|93
1635834300000|2021-11-02 06:25:00|43231.9|43211.9|43192.9|43172.9|43264.4|43244.4|43187.6|43167.6|118
1635834600000|2021-11-02 06:30:00|43190.4|43170.4|43145.7|43125.7|43195.4|43175.4|43128.3|43108.3|357
1635834900000|2021-11-02 06:35:00|43148.2|43128.2|43252.2|43232.2|43278.2|43258.2|43125.7|43105.7|204
1635835200000|2021-11-02 06:40:00|43249.7|43229.7|43274.7|43254.7|43277.2|43257.2|43224|43204|107
1635835500000|2021-11-02 06:45:00|43277.2|43257.2|43271.1|43251.1|43279.7|43259.7|43247.9|43227.9|147
1635835800000|2021-11-02 06:50:00|43273.6|43253.6|43366.1|43346.1|43368.6|43348.6|43259.3|43239.3|188
1635836100000|2021-11-02 06:55:00|43368.6|43348.6|43334.3|43314.3|43373.6|43353.6|43334.3|43314.3|243
1635836400000|2021-11-02 07:00:00|43336.8|43316.8|43286.8|43266.8|43340|43320|43285.8|43265.8|125
1635836700000|2021-11-02 07:05:00|43284.3|43264.3|43266.1|43246.1|43323.6|43303.6|43261.8|43241.8|100
1635837000000|2021-11-02 07:10:00|43268.6|43248.6|43287.5|43267.5|43292.5|43272.5|43259.3|43239.3|54
1635837300000|2021-11-02 07:15:00|43288.2|43268.2|43307.5|43287.5|43337.5|43317.5|43288.2|43268.2|64
1635837600000|2021-11-02 07:20:00|43308.2|43288.2|43351.8|43331.8|43354.3|43334.3|43308.2|43288.2|56
1635837900000|2021-11-02 07:25:00|43349.3|43329.3|43289.2|43269.2|43349.3|43329.3|43274.2|43254.2|92
1635838200000|2021-11-02 07:30:00|43290|43270|43284.2|43264.2|43309.2|43289.2|43284.2|43264.2|28
1635838500000|2021-11-02 07:35:00|43281.7|43261.7|43244.2|43224.2|43289.2|43269.2|43231.7|43211.7|93
1635838800000|2021-11-02 07:40:00|43249.2|43229.2|43239.2|43219.2|43271.7|43251.7|43239.2|43219.2|51
1635839100000|2021-11-02 07:45:00|43239.9|43219.9|43266|43246|43273.1|43253.1|43224.9|43204.9|53
1635839400000|2021-11-02 07:50:00|43267.7|43247.7|43257.7|43237.7|43300.2|43280.2|43257.7|43237.7|76
1635839700000|2021-11-02 07:55:00|43252.7|43232.7|43163.4|43143.4|43257.7|43237.7|43163.4|43143.4|127
1635840000000|2021-11-02 08:00:00|43165.2|43145.2|43244.2|43224.2|43265.9|43245.9|43165.2|43145.2|122
1635840300000|2021-11-02 08:05:00|43243.4|43223.4|43217.7|43197.7|43258.4|43238.4|43217.7|43197.7|85
1635840600000|2021-11-02 08:10:00|43222.7|43202.7|43288.4|43268.4|43298.4|43278.4|43222.7|43202.7|71
1635840900000|2021-11-02 08:15:00|43289.1|43269.1|43290.9|43270.9|43290.9|43270.9|43255.9|43235.9|41
1635841200000|2021-11-02 08:20:00|43293.4|43273.4|43237.7|43217.7|43319.1|43299.1|43237.7|43217.7|75
1635841500000|2021-11-02 08:25:00|43240.9|43220.9|43270.1|43250.1|43287.7|43267.7|43240.9|43220.9|58
1635841800000|2021-11-02 08:30:00|43267.6|43247.6|43235.1|43215.1|43273.4|43253.4|43235.1|43215.1|58
1635842100000|2021-11-02 08:35:00|43237.6|43217.6|43280.1|43260.1|43287.6|43267.6|43222.6|43202.6|68
1635842400000|2021-11-02 08:40:00|43279.4|43259.4|43274.4|43254.4|43312.6|43292.6|43274.4|43254.4|44
1635842700000|2021-11-02 08:45:00|43273.7|43253.7|43258.3|43238.3|43277.6|43257.6|43222.6|43202.6|55
1635843000000|2021-11-02 08:50:00|43257.6|43237.6|43235.1|43215.1|43275.1|43255.1|43235.1|43215.1|23
1635843300000|2021-11-02 08:55:00|43237.6|43217.6|43230.8|43210.8|43245.1|43225.1|43225.1|43205.1|19
1635843600000|2021-11-02 09:00:00|43232.6|43212.6|43232.6|43212.6|43242.6|43222.6|43202.6|43182.6|86
1635843900000|2021-11-02 09:05:00|43236.8|43216.8|43272.5|43252.5|43285.8|43265.8|43236.8|43216.8|48
1635844200000|2021-11-02 09:10:00|43270|43250|43274.3|43254.3|43298.3|43278.3|43265|43245|65
1635844500000|2021-11-02 09:15:00|43271.8|43251.8|43296.1|43276.1|43305.7|43285.7|43236.1|43216.1|93
1635844800000|2021-11-02 09:20:00|43296.8|43276.8|43315.3|43295.3|43319.3|43299.3|43286.1|43266.1|30
1635845100000|2021-11-02 09:25:00|43314.3|43294.3|43336.1|43316.1|43369.3|43349.3|43301.1|43281.1|135
1635845400000|2021-11-02 09:30:00|43338.6|43318.6|43374.3|43354.3|43381.8|43361.8|43331.1|43311.1|63
1635845700000|2021-11-02 09:35:00|43368.5|43348.5|43354.3|43334.3|43379.3|43359.3|43349.3|43329.3|66
1635846000000|2021-11-02 09:40:00|43351.8|43331.8|43355|43335|43374.3|43354.3|43341.7|43321.7|81
1635846300000|2021-11-02 09:45:00|43356.7|43336.7|43378.9|43358.9|43379.2|43359.2|43329.2|43309.2|85
1635846600000|2021-11-02 09:50:00|43378.2|43358.2|43398.2|43378.2|43413.2|43393.2|43378.2|43358.2|124
1635846900000|2021-11-02 09:55:00|43400.7|43380.7|43450.6|43430.6|43461.4|43441.4|43400.7|43380.7|156
1635847200000|2021-11-02 10:00:00|43449.9|43429.9|43415.6|43395.6|43450.6|43430.6|43393.1|43373.1|97
1635847500000|2021-11-02 10:05:00|43420.6|43400.6|43440.6|43420.6|43445.6|43425.6|43414.9|43394.9|51
1635847800000|2021-11-02 10:10:00|43445.6|43425.6|43425.6|43405.6|43453.1|43433.1|43423.1|43403.1|91
1635848100000|2021-11-02 10:15:00|43415.6|43395.6|43420.6|43400.6|43423.1|43403.1|43408.1|43388.1|53
1635848400000|2021-11-02 10:20:00|43418.1|43398.1|43439.1|43419.1|43441.6|43421.6|43418.1|43398.1|45
1635848700000|2021-11-02 10:25:00|43441.6|43421.6|43466.6|43446.6|43471.6|43451.6|43432.4|43412.4|68
1635849000000|2021-11-02 10:30:00|43464.1|43444.1|43459.1|43439.1|43476.6|43456.6|43454.1|43434.1|73
1635849300000|2021-11-02 10:35:00|43456.6|43436.6|43464.1|43444.1|43476.6|43456.6|43441.6|43421.6|63
1635849600000|2021-11-02 10:40:00|43463.4|43443.4|43496.6|43476.6|43514.1|43494.1|43459.1|43439.1|95
1635849900000|2021-11-02 10:45:00|43499.1|43479.1|43493.4|43473.4|43509.1|43489.1|43486.9|43466.9|73
1635850200000|2021-11-02 10:50:00|43497.3|43477.3|43534.1|43514.1|43539.1|43519.1|43497.3|43477.3|85
1635850500000|2021-11-02 10:55:00|43534.8|43514.8|43559.1|43539.1|43564.1|43544.1|43534.8|43514.8|154
1635850800000|2021-11-02 11:00:00|43556.6|43536.6|43534|43514|43579.1|43559.1|43534|43514|123
1635851100000|2021-11-02 11:05:00|43539|43519|43508.3|43488.3|43539|43519|43494|43474|79
1635851400000|2021-11-02 11:10:00|43509|43489|43526.5|43506.5|43537.2|43517.2|43504|43484|62
1635851700000|2021-11-02 11:15:00|43527.2|43507.2|43537.2|43517.2|43546.5|43526.5|43509|43489|72
1635852000000|2021-11-02 11:20:00|43535.8|43515.8|43549|43529|43549|43529|43516.5|43496.5|63
1635852300000|2021-11-02 11:25:00|43550.8|43530.8|43546.5|43526.5|43564|43544|43534|43514|73
1635852600000|2021-11-02 11:30:00|43547.2|43527.2|43579|43559|43581.5|43561.5|43539|43519|84
1635852900000|2021-11-02 11:35:00|43576.5|43556.5|43546.5|43526.5|43576.5|43556.5|43524|43504|107
1635853200000|2021-11-02 11:40:00|43548.2|43528.2|43534|43514|43561.5|43541.5|43521.5|43501.5|81
1635853500000|2021-11-02 11:45:00|43530.7|43510.7|43497.9|43477.9|43530.7|43510.7|43483.9|43463.9|148
1635853800000|2021-11-02 11:50:00|43498.6|43478.6|43527.1|43507.1|43544.7|43524.7|43492.9|43472.9|106
1635854100000|2021-11-02 11:55:00|43530.4|43510.4|43477.1|43457.1|43534.6|43514.6|43477.1|43457.1|144
1635854400000|2021-11-02 12:00:00|43480.4|43460.4|43494.6|43474.6|43542.1|43522.1|43467.1|43447.1|269
1635854700000|2021-11-02 12:05:00|43492.1|43472.1|43484.6|43464.6|43529.6|43509.6|43479.6|43459.6|207
1635855000000|2021-11-02 12:10:00|43472.1|43452.1|43470.3|43450.3|43486.8|43466.8|43417.8|43397.8|262
1635855300000|2021-11-02 12:15:00|43471|43451|43482.8|43462.8|43505.3|43485.3|43462.8|43442.8|141
1635855600000|2021-11-02 12:20:00|43483.5|43463.5|43475.3|43455.3|43504.2|43484.2|43456.7|43436.7|136
1635855900000|2021-11-02 12:25:00|43472.8|43452.8|43539.3|43519.3|43541|43521|43452.8|43432.8|192
1635856200000|2021-11-02 12:30:00|43541.8|43521.8|43530.7|43510.7|43603.2|43583.2|43515.3|43495.3|379
1635856500000|2021-11-02 12:35:00|43528.2|43508.2|43588.2|43568.2|43588.2|43568.2|43495|43475|205
1635856800000|2021-11-02 12:40:00|43587.4|43567.4|43646.4|43626.4|43656.4|43636.4|43580.7|43560.7|198
1635857100000|2021-11-02 12:45:00|43648.2|43628.2|43658.5|43638.5|43690.3|43670.3|43625.3|43605.3|309
1635857400000|2021-11-02 12:50:00|43661|43641|43645.3|43625.3|43669.2|43649.2|43618.5|43598.5|297
1635857700000|2021-11-02 12:55:00|43647.8|43627.8|43659.9|43639.9|43683.8|43663.8|43635.3|43615.3|337
1635858000000|2021-11-02 13:00:00|43660.6|43640.6|43758.1|43738.1|43768.1|43748.1|43633.8|43613.8|743
1635858300000|2021-11-02 13:05:00|43755.6|43735.6|43820.6|43800.6|43883.1|43863.1|43738.8|43718.8|625
1635858600000|2021-11-02 13:10:00|43823.1|43803.1|43813.1|43793.1|43861.3|43841.3|43764.2|43744.2|415
1635858900000|2021-11-02 13:15:00|43813.8|43793.8|43733.1|43713.1|43820.6|43800.6|43714.9|43694.9|502
1635859200000|2021-11-02 13:20:00|43735.6|43715.6|43664.5|43644.5|43775.6|43755.6|43656.3|43636.3|322
1635859500000|2021-11-02 13:25:00|43661.3|43641.3|43643.8|43623.8|43733.1|43713.1|43641.3|43621.3|314
1635859800000|2021-11-02 13:30:00|43657.7|43637.7|43667.4|43647.4|43709.1|43689.1|43657.7|43637.7|379
1635860100000|2021-11-02 13:35:00|43669.9|43649.9|43704.8|43684.8|43719.8|43699.8|43629.9|43609.9|281
1635860400000|2021-11-02 13:40:00|43709.8|43689.8|43697.7|43677.7|43717.3|43697.3|43679.8|43659.8|201
1635860700000|2021-11-02 13:45:00|43695.9|43675.9|43695.5|43675.5|43741.2|43721.2|43686.2|43666.2|489
1635861000000|2021-11-02 13:50:00|43693.7|43673.7|43741.6|43721.6|43750.1|43730.1|43683.7|43663.7|341
1635861300000|2021-11-02 13:55:00|43743.3|43723.3|43694|43674|43743.3|43723.3|43688|43668|273
1635861600000|2021-11-02 14:00:00|43699.7|43679.7|43707.2|43687.2|43728.3|43708.3|43692.2|43672.2|262
1635861900000|2021-11-02 14:05:00|43707.9|43687.9|43726.5|43706.5|43734.7|43714.7|43693.3|43673.3|149
1635862200000|2021-11-02 14:10:00|43727.2|43707.2|43687.2|43667.2|43734.7|43714.7|43664.7|43644.7|284
1635862500000|2021-11-02 14:15:00|43680.4|43660.4|43676.5|43656.5|43713.3|43693.3|43671.5|43651.5|200
1635862800000|2021-11-02 14:20:00|43679|43659|43615|43595|43700|43680|43610.7|43590.7|448
1635863100000|2021-11-02 14:25:00|43615.7|43595.7|43611.1|43591.1|43624.3|43604.3|43583.2|43563.2|432
1635863400000|2021-11-02 14:30:00|43609.3|43589.3|43606.4|43586.4|43609.3|43589.3|43517.5|43497.5|353
1635863700000|2021-11-02 14:35:00|43608.9|43588.9|43625.3|43605.3|43625.3|43605.3|43582.1|43562.1|150
1635864000000|2021-11-02 14:40:00|43627.1|43607.1|43568.5|43548.5|43636.1|43616.1|43568.5|43548.5|151
1635864300000|2021-11-02 14:45:00|43571|43551|43596.4|43576.4|43597.1|43577.1|43560.3|43540.3|141
1635864600000|2021-11-02 14:50:00|43593.9|43573.9|43598.9|43578.9|43626.4|43606.4|43571.4|43551.4|163
1635864900000|2021-11-02 14:55:00|43601.4|43581.4|43626.7|43606.7|43629.2|43609.2|43588.1|43568.1|295
1635865200000|2021-11-02 15:00:00|43626|43606|43671|43651|43709.5|43689.5|43621.7|43601.7|364
1635865500000|2021-11-02 15:05:00|43673.5|43653.5|43633.1|43613.1|43676|43656|43630.6|43610.6|202
1635865800000|2021-11-02 15:10:00|43632.4|43612.4|43637.4|43617.4|43641.7|43621.7|43594.5|43574.5|212
1635866100000|2021-11-02 15:15:00|43635.6|43615.6|43625.6|43605.6|43660.6|43640.6|43596.3|43576.3|154
1635866400000|2021-11-02 15:20:00|43623.8|43603.8|43558.4|43538.4|43623.8|43603.8|43558.4|43538.4|352
1635866700000|2021-11-02 15:25:00|43560.2|43540.2|43585.5|43565.5|43609.8|43589.8|43546.6|43526.6|274
1635867000000|2021-11-02 15:30:00|43586.3|43566.3|43568|43548|43594.8|43574.8|43562.3|43542.3|187
1635867300000|2021-11-02 15:35:00|43569.8|43549.8|43456.2|43436.2|43572.3|43552.3|43394.8|43374.8|512
1635867600000|2021-11-02 15:40:00|43454.4|43434.4|43464.8|43444.8|43472.3|43452.3|43410.9|43390.9|197
1635867900000|2021-11-02 15:45:00|43465.5|43445.5|43446.2|43426.2|43484.1|43464.1|43446.2|43426.2|164
1635868200000|2021-11-02 15:50:00|43446.9|43426.9|43386.6|43366.6|43456.2|43436.2|43357.3|43337.3|312
1635868500000|2021-11-02 15:55:00|43391.6|43371.6|43338|43318|43391.6|43371.6|43304.8|43284.8|384
1635868800000|2021-11-02 16:00:00|43338.7|43318.7|43306.5|43286.5|43346.2|43326.2|43279.8|43259.8|318
1635869100000|2021-11-02 16:05:00|43309|43289|43295.1|43275.1|43331.2|43311.2|43284|43264|278
1635869400000|2021-11-02 16:10:00|43296.9|43276.9|43320.1|43300.1|43320.1|43300.1|43279.4|43259.4|171
1635869700000|2021-11-02 16:15:00|43321.9|43301.9|43348.6|43328.6|43363.6|43343.6|43308.7|43288.7|204
1635870000000|2021-11-02 16:20:00|43345.4|43325.4|43358.6|43338.6|43385.1|43365.1|43336.1|43316.1|199
1635870300000|2021-11-02 16:25:00|43359.3|43339.3|43365.4|43345.4|43378.6|43358.6|43358.6|43338.6|119
1635870600000|2021-11-02 16:30:00|43366.8|43346.8|43337.5|43317.5|43390.1|43370.1|43337.5|43317.5|213
1635870900000|2021-11-02 16:35:00|43335.8|43315.8|43360|43340|43362.5|43342.5|43335|43315|128
1635871200000|2021-11-02 16:40:00|43357.5|43337.5|43404.3|43384.3|43415|43395|43334.3|43314.3|260
1635871500000|2021-11-02 16:45:00|43402.5|43382.5|43409.3|43389.3|43424.7|43404.7|43392.5|43372.5|390
1635871800000|2021-11-02 16:50:00|43408.6|43388.6|43396.1|43376.1|43417.9|43397.9|43387.9|43367.9|255
1635872100000|2021-11-02 16:55:00|43393.6|43373.6|43425.7|43405.7|43479.6|43459.6|43377.5|43357.5|1086
1635872400000|2021-11-02 17:00:00|43426.4|43406.4|43458.2|43438.2|43473.9|43453.9|43426.4|43406.4|420
1635872700000|2021-11-02 17:05:00|43460.7|43440.7|43489.2|43469.2|43504.3|43484.3|43455|43435|143
1635873000000|2021-11-02 17:10:00|43491.7|43471.7|43503.5|43483.5|43526.7|43506.7|43491.7|43471.7|137
1635873300000|2021-11-02 17:15:00|43504.2|43484.2|43481.7|43461.7|43504.9|43484.9|43479.2|43459.2|138
1635873600000|2021-11-02 17:20:00|43484.2|43464.2|43476.7|43456.7|43489.2|43469.2|43469.2|43449.2|57
1635873900000|2021-11-02 17:25:00|43474.9|43454.9|43456.3|43436.3|43477.8|43457.8|43456.3|43436.3|102
1635874200000|2021-11-02 17:30:00|43453.8|43433.8|43465.6|43445.6|43471.3|43451.3|43452.1|43432.1|83
1635874500000|2021-11-02 17:35:00|43463.8|43443.8|43493.8|43473.8|43501.3|43481.3|43461.3|43441.3|92
1635874800000|2021-11-02 17:40:00|43488.8|43468.8|43497.4|43477.4|43505.6|43485.6|43488.8|43468.8|59
1635875100000|2021-11-02 17:45:00|43499.9|43479.9|43504.2|43484.2|43508.4|43488.4|43486.3|43466.3|107
1635875400000|2021-11-02 17:50:00|43503.4|43483.4|43526.6|43506.6|43545.9|43525.9|43503.4|43483.4|71
1635875700000|2021-11-02 17:55:00|43525.9|43505.9|43509.5|43489.5|43525.9|43505.9|43504.1|43484.1|85
1635876000000|2021-11-02 18:00:00|43508.8|43488.8|43517|43497|43524.5|43504.5|43504.5|43484.5|70
1635876300000|2021-11-02 18:05:00|43515.2|43495.2|43477.7|43457.7|43518.8|43498.8|43457|43437|71
1635876600000|2021-11-02 18:10:00|43479.5|43459.5|43477.7|43457.7|43479.5|43459.5|43455.5|43435.5|89
1635876900000|2021-11-02 18:15:00|43480.2|43460.2|43489.5|43469.5|43494.5|43474.5|43480.2|43460.2|32
1635877200000|2021-11-02 18:20:00|43492|43472|43480.9|43460.9|43500.2|43480.2|43479.1|43459.1|49
1635877500000|2021-11-02 18:25:00|43481.6|43461.6|43480.9|43460.9|43490.9|43470.9|43478.4|43458.4|43
1635877800000|2021-11-02 18:30:00|43475.9|43455.9|43468.3|43448.3|43477.6|43457.6|43468.3|43448.3|67
1635878100000|2021-11-02 18:35:00|43469.1|43449.1|43477.6|43457.6|43478.3|43458.3|43468.3|43448.3|46
1635878400000|2021-11-02 18:40:00|43475.1|43455.1|43480.8|43460.8|43483.3|43463.3|43473.3|43453.3|24
1635878700000|2021-11-02 18:45:00|43483.3|43463.3|43490.8|43470.8|43490.8|43470.8|43479|43459|29
1635879000000|2021-11-02 18:50:00|43492.6|43472.6|43505.8|43485.8|43505.8|43485.8|43490.8|43470.8|36
1635879300000|2021-11-02 18:55:00|43508.3|43488.3|43499|43479|43511.5|43491.5|43489.7|43469.7|52
1635879600000|2021-11-02 19:00:00|43493.3|43473.3|43500.1|43480.1|43513.3|43493.3|43491.5|43471.5|48
1635879900000|2021-11-02 19:05:00|43500.8|43480.8|43518.3|43498.3|43518.3|43498.3|43500.8|43480.8|30
1635880200000|2021-11-02 19:10:00|43519|43499|43510.8|43490.8|43523.3|43503.3|43509.7|43489.7|27
1635880500000|2021-11-02 19:15:00|43512.2|43492.2|43505.4|43485.4|43512.2|43492.2|43497.9|43477.9|34
1635880800000|2021-11-02 19:20:00|43506.1|43486.1|43504.7|43484.7|43507.9|43487.9|43489.7|43469.7|61
1635881100000|2021-11-02 19:25:00|43507.2|43487.2|43493.9|43473.9|43507.2|43487.2|43489.7|43469.7|31
1635881400000|2021-11-02 19:30:00|43496.4|43476.4|43517.1|43497.1|43517.1|43497.1|43487.1|43467.1|50
1635881700000|2021-11-02 19:35:00|43517.8|43497.8|43498.5|43478.5|43520.3|43500.3|43498.5|43478.5|37
1635882000000|2021-11-02 19:40:00|43496.8|43476.8|43496|43476|43501|43481|43492.5|43472.5|40
1635882300000|2021-11-02 19:45:00|43493.5|43473.5|43487.4|43467.4|43496.7|43476.7|43483.2|43463.2|29
1635882600000|2021-11-02 19:50:00|43483.2|43463.2|43489.9|43469.9|43493.5|43473.5|43479.9|43459.9|40
1635882900000|2021-11-02 19:55:00|43490.6|43470.6|43498.1|43478.1|43506.7|43486.7|43490.6|43470.6|55
1635883200000|2021-11-02 20:00:00|43498.5|43478.5|43499.2|43479.2|43511|43491|43497.4|43477.4|26
1635883500000|2021-11-02 20:05:00|43499.9|43479.9|43489.6|43469.6|43502.1|43482.1|43489.6|43469.6|20
1635883800000|2021-11-02 20:10:00|43487.8|43467.8|43490.3|43470.3|43490.3|43470.3|43485.3|43465.3|24
1635884100000|2021-11-02 20:15:00|43487.8|43467.8|43485.2|43465.2|43487.8|43467.8|43485.2|43465.2|1
1635884400000|2021-11-02 20:20:00|43487|43467|43488.4|43468.4|43488.4|43468.4|43485.2|43465.2|8
1635884700000|2021-11-02 20:25:00|43490.2|43470.2|43493.1|43473.1|43494.9|43474.9|43487|43467|6
1635885000000|2021-11-02 20:30:00|43492.4|43472.4|43488.8|43468.8|43493.1|43473.1|43488.8|43468.8|9
1635885300000|2021-11-02 20:35:00|43489.5|43469.5|43485.6|43465.6|43491.3|43471.3|43485.6|43465.6|10
1635885600000|2021-11-02 20:40:00|43484.9|43464.9|43485.6|43465.6|43485.6|43465.6|43484.9|43464.9|5
1635885900000|2021-11-02 20:45:00|43488.1|43468.1|43495.6|43475.6|43495.6|43475.6|43487.3|43467.3|66
1635886200000|2021-11-02 20:50:00|43495.5|43475.5|43488.7|43468.7|43498.8|43478.8|43482|43462|43
1635886500000|2021-11-02 20:55:00|43491.2|43471.2|43513|43493|43515.5|43495.5|43491.2|43471.2|35
1635890400000|2021-11-02 22:00:00|43512.6|43492.6|43501.8|43481.8|43514.3|43494.3|43494.3|43474.3|32
1635890700000|2021-11-02 22:05:00|43499.3|43479.3|43464.3|43444.3|43499.3|43479.3|43436.8|43416.8|25
1635891000000|2021-11-02 22:10:00|43472.5|43452.5|43491.8|43471.8|43496.8|43476.8|43472.5|43452.5|18
1635891300000|2021-11-02 22:15:00|43489.3|43469.3|43496.8|43476.8|43496.8|43476.8|43486.8|43466.8|14
1635891600000|2021-11-02 22:20:00|43494.3|43474.3|43484.3|43464.3|43494.3|43474.3|43476.8|43456.8|20
1635891900000|2021-11-02 22:25:00|43481.8|43461.8|43484.2|43464.2|43484.3|43464.3|43481.8|43461.8|3
1635892200000|2021-11-02 22:30:00|43481.7|43461.7|43476.7|43456.7|43484.2|43464.2|43476.7|43456.7|9
1635892500000|2021-11-02 22:35:00|43475.3|43455.3|43456.7|43436.7|43475.3|43455.3|43456.7|43436.7|16
1635892800000|2021-11-02 22:40:00|43454.2|43434.2|43451.7|43431.7|43454.2|43434.2|43446.7|43426.7|11
1635893100000|2021-11-02 22:45:00|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43447.4|43427.4|7
1635893400000|2021-11-02 22:50:00|43452.4|43432.4|43452.4|43432.4|43454.9|43434.9|43449.9|43429.9|8
1635893700000|2021-11-02 22:55:00|43454.9|43434.9|43449.9|43429.9|43457.4|43437.4|43449.9|43429.9|5
1635894000000|2021-11-02 23:00:00|43449.2|43429.2|43465.6|43445.6|43466.7|43446.7|43449.2|43429.2|25
1635894300000|2021-11-02 23:05:00|43467.4|43447.4|43469.2|43449.2|43472.4|43452.4|43467.4|43447.4|19
1635894600000|2021-11-02 23:10:00|43467.4|43447.4|43454.9|43434.9|43467.4|43447.4|43454.9|43434.9|7
1635894900000|2021-11-02 23:15:00|43454.8|43434.8|43444.8|43424.8|43454.8|43434.8|43444.8|43424.8|8
1635895200000|2021-11-02 23:20:00|43443|43423|43443|43423|43443|43423|43443|43423|15
1635895500000|2021-11-02 23:25:00|43442.3|43422.3|43443|43423|43443|43423|43440.5|43420.5|10
1635895800000|2021-11-02 23:30:00|43440.5|43420.5|43445.5|43425.5|43448|43428|43440.5|43420.5|23
1635896100000|2021-11-02 23:35:00|43444.8|43424.8|43445.5|43425.5|43445.5|43425.5|43444.8|43424.8|7
1635896400000|2021-11-02 23:40:00|43443.7|43423.7|43430.5|43410.5|43443.7|43423.7|43430.5|43410.5|7
1635896700000|2021-11-02 23:45:00|43428|43408|43443|43423|43443|43423|43428|43408|36
1635897000000|2021-11-02 23:50:00|43443.7|43423.7|43468|43448|43468|43448|43443.7|43423.7|19
1635897300000|2021-11-02 23:55:00|43465.5|43445.5|43478|43458|43478|43458|43465.5|43445.5|9
1635897600000|2021-11-03 00:00:00|43480.5|43460.5|43462.9|43442.9|43483|43463|43454.7|43434.7|36
1635897900000|2021-11-03 00:05:00|43464.7|43444.7|43435.4|43415.4|43482.9|43462.9|43435.4|43415.4|57
1635898200000|2021-11-03 00:10:00|43437.9|43417.9|43455.4|43435.4|43457.2|43437.2|43437.9|43417.9|26
1635898500000|2021-11-03 00:15:00|43452.9|43432.9|43457.5|43437.5|43457.5|43437.5|43450.4|43430.4|26
1635898800000|2021-11-03 00:20:00|43461.1|43441.1|43463.6|43443.6|43478.6|43458.6|43461.1|43441.1|23
1635899100000|2021-11-03 00:25:00|43461.1|43441.1|43422.9|43402.9|43461.1|43441.1|43422.9|43402.9|27
1635899400000|2021-11-03 00:30:00|43423.6|43403.6|43391.1|43371.1|43431.1|43411.1|43391.1|43371.1|36
1635899700000|2021-11-03 00:35:00|43394.3|43374.3|43403.6|43383.6|43413.6|43393.6|43394.3|43374.3|48
1635900000000|2021-11-03 00:40:00|43400|43380|43431.8|43411.8|43431.8|43411.8|43390.4|43370.4|52
1635900300000|2021-11-03 00:45:00|43436.1|43416.1|43446|43426|43446|43426|43428.6|43408.6|26
1635900600000|2021-11-03 00:50:00|43446.7|43426.7|43441|43421|43454.2|43434.2|43441|43421|12
1635900900000|2021-11-03 00:55:00|43446|43426|43444.2|43424.2|43448.5|43428.5|43441|43421|21
1635901200000|2021-11-03 01:00:00|43443.5|43423.5|43466|43446|43537.4|43517.4|43436.7|43416.7|337
1635901500000|2021-11-03 01:05:00|43466.7|43446.7|43406|43386|43481|43461|43372.8|43352.8|241
1635901800000|2021-11-03 01:10:00|43405.3|43385.3|43436|43416|43448.5|43428.5|43387.8|43367.8|87
1635902100000|2021-11-03 01:15:00|43433.5|43413.5|43526|43506|43526|43506|43433.5|43413.5|116
1635902400000|2021-11-03 01:20:00|43521|43501|43556|43536|43566|43546|43488.5|43468.5|159
1635902700000|2021-11-03 01:25:00|43553.5|43533.5|43466|43446|43553.5|43533.5|43458.5|43438.5|122
1635903000000|2021-11-03 01:30:00|43466.7|43446.7|43445.2|43425.2|43483.5|43463.5|43423.4|43403.4|92
1635903300000|2021-11-03 01:35:00|43440.9|43420.9|43518.4|43498.4|43530.9|43510.9|43440.9|43420.9|104
1635903600000|2021-11-03 01:40:00|43517.7|43497.7|43515.9|43495.9|43517.7|43497.7|43480.9|43460.9|54
1635903900000|2021-11-03 01:45:00|43513.4|43493.4|43499.9|43479.9|43538.4|43518.4|43499.9|43479.9|97
1635904200000|2021-11-03 01:50:00|43500.6|43480.6|43446.3|43426.3|43500.6|43480.6|43419.5|43399.5|121
1635904500000|2021-11-03 01:55:00|43445.6|43425.6|43414.9|43394.9|43445.6|43425.6|43392.4|43372.4|151
1635904800000|2021-11-03 02:00:00|43412.4|43392.4|43354.9|43334.9|43414.9|43394.9|43329.9|43309.9|243
1635905100000|2021-11-03 02:05:00|43359.9|43339.9|43379.8|43359.8|43389.8|43369.8|43332.3|43312.3|111
1635905400000|2021-11-03 02:10:00|43379.1|43359.1|43372|43352|43389.8|43369.8|43350.9|43330.9|173
1635905700000|2021-11-03 02:15:00|43371.3|43351.3|43334.5|43314.5|43372|43352|43319.5|43299.5|76
1635906000000|2021-11-03 02:20:00|43337|43317|43357|43337|43357|43337|43332|43312|43
1635906300000|2021-11-03 02:25:00|43358.8|43338.8|43342.7|43322.7|43364.5|43344.5|43337|43317|35
1635906600000|2021-11-03 02:30:00|43342|43322|43524.5|43504.5|43542|43522|43342|43322|393
1635906900000|2021-11-03 02:35:00|43527|43507|43467.7|43447.7|43552|43532|43459.5|43439.5|180
1635907200000|2021-11-03 02:40:00|43472|43452|43492|43472|43497|43477|43451.3|43431.3|96
1635907500000|2021-11-03 02:45:00|43494.5|43474.5|43466.9|43446.9|43511.9|43491.9|43459.4|43439.4|112
1635907800000|2021-11-03 02:50:00|43469.4|43449.4|43424.1|43404.1|43469.4|43449.4|43414.1|43394.1|198
1635908100000|2021-11-03 02:55:00|43429.1|43409.1|43439.1|43419.1|43451.6|43431.6|43429.1|43409.1|86
1635908400000|2021-11-03 03:00:00|43434.1|43414.1|43414.1|43394.1|43449.1|43429.1|43391.6|43371.6|92
1635908700000|2021-11-03 03:05:00|43411.6|43391.6|43489.1|43469.1|43521.6|43501.6|43404.1|43384.1|97
1635909000000|2021-11-03 03:10:00|43485.9|43465.9|43454.1|43434.1|43485.9|43465.9|43429.1|43409.1|48
1635909300000|2021-11-03 03:15:00|43449.1|43429.1|43474.1|43454.1|43496.6|43476.6|43446.6|43426.6|79
1635909600000|2021-11-03 03:20:00|43475.5|43455.5|43476.6|43456.6|43522.3|43502.3|43472.3|43452.3|56
1635909900000|2021-11-03 03:25:00|43474.1|43454.1|43569.8|43549.8|43570.5|43550.5|43474.1|43454.1|122
1635910200000|2021-11-03 03:30:00|43568|43548|43606.1|43586.1|43623|43603|43557.3|43537.3|189
1635910500000|2021-11-03 03:35:00|43601.1|43581.1|43583.6|43563.6|43603.6|43583.6|43578.6|43558.6|44
1635910800000|2021-11-03 03:40:00|43578.6|43558.6|43591.1|43571.1|43591.1|43571.1|43576.1|43556.1|27
1635911100000|2021-11-03 03:45:00|43590.4|43570.4|43583.6|43563.6|43606.1|43586.1|43578.6|43558.6|25
1635911400000|2021-11-03 03:50:00|43578.6|43558.6|43578.6|43558.6|43583.6|43563.6|43578.6|43558.6|16
1635911700000|2021-11-03 03:55:00|43580.4|43560.4|43613.6|43593.6|43618.6|43598.6|43580.4|43560.4|31
1635912000000|2021-11-03 04:00:00|43612.9|43592.9|43645.4|43625.4|43651.1|43631.1|43601.1|43581.1|96
1635912300000|2021-11-03 04:05:00|43647.2|43627.2|43706.1|43686.1|43713.6|43693.6|43647.2|43627.2|72
1635912600000|2021-11-03 04:10:00|43703.6|43683.6|43696.1|43676.1|43703.6|43683.6|43681.1|43661.1|37
1635912900000|2021-11-03 04:15:00|43695.4|43675.4|43680.3|43660.3|43695.4|43675.4|43677.9|43657.9|24
1635913200000|2021-11-03 04:20:00|43676.1|43656.1|43684.9|43664.9|43689.9|43669.9|43673.6|43653.6|32
1635913500000|2021-11-03 04:25:00|43682.4|43662.4|43661.7|43641.7|43682.4|43662.4|43646.7|43626.7|45
1635913800000|2021-11-03 04:30:00|43659.2|43639.2|43699.2|43679.2|43699.2|43679.2|43652.4|43632.4|25
1635914100000|2021-11-03 04:35:00|43702.8|43682.8|43674.2|43654.2|43704.2|43684.2|43674.2|43654.2|27
1635914400000|2021-11-03 04:40:00|43671.7|43651.7|43661.7|43641.7|43671.7|43651.7|43643.5|43623.5|21
1635914700000|2021-11-03 04:45:00|43666.7|43646.7|43689.2|43669.2|43689.2|43669.2|43651.7|43631.7|30
1635915000000|2021-11-03 04:50:00|43691.7|43671.7|43720.3|43700.3|43720.3|43700.3|43689.2|43669.2|49
1635915300000|2021-11-03 04:55:00|43717.8|43697.8|43712.8|43692.8|43734.2|43714.2|43710.3|43690.3|68
1635915600000|2021-11-03 05:00:00|43713.5|43693.5|43720.3|43700.3|43723.5|43703.5|43700.3|43680.3|55
1635915900000|2021-11-03 05:05:00|43722.1|43702.1|43710.2|43690.2|43730.3|43710.3|43710.2|43690.2|47
1635916200000|2021-11-03 05:10:00|43710.9|43690.9|43687.7|43667.7|43710.9|43690.9|43682|43662|38
1635916500000|2021-11-03 05:15:00|43687|43667|43670.2|43650.2|43687|43667|43662.7|43642.7|55
1635916800000|2021-11-03 05:20:00|43670.9|43650.9|43663.4|43643.4|43687.7|43667.7|43663.4|43643.4|52
1635917100000|2021-11-03 05:25:00|43662|43642|43700.2|43680.2|43709.5|43689.5|43659.5|43639.5|64
1635917400000|2021-11-03 05:30:00|43685.2|43665.2|43715.9|43695.9|43757.7|43737.7|43665.9|43645.9|322
1635917700000|2021-11-03 05:35:00|43724.1|43704.1|43708|43688|43769.1|43749.1|43698|43678|184
1635918000000|2021-11-03 05:40:00|43709.8|43689.8|43723|43703|43723|43703|43658|43638|105
1635918300000|2021-11-03 05:45:00|43724.4|43704.4|43666.2|43646.2|43733|43713|43648|43628|111
1635918600000|2021-11-03 05:50:00|43665.5|43645.5|43705.4|43685.4|43717.9|43697.9|43655.5|43635.5|63
1635918900000|2021-11-03 05:55:00|43707.9|43687.9|43734.3|43714.3|43734.3|43714.3|43697.9|43677.9|86
1635919200000|2021-11-03 06:00:00|43736.1|43716.1|43854|43834|43869.7|43849.7|43736.1|43716.1|396
1635919500000|2021-11-03 06:05:00|43854.7|43834.7|43886.5|43866.5|43911.5|43891.5|43819|43799|215
1635919800000|2021-11-03 06:10:00|43885.8|43865.8|43881.5|43861.5|43886.5|43866.5|43836.5|43816.5|141
1635920100000|2021-11-03 06:15:00|43879|43859|43868.3|43848.3|43904|43884|43867.6|43847.6|142
1635920400000|2021-11-03 06:20:00|43870.8|43850.8|43900.8|43880.8|43900.8|43880.8|43818.3|43798.3|132
1635920700000|2021-11-03 06:25:00|43901.5|43881.5|43985.8|43965.8|43991.5|43971.5|43895.8|43875.8|246
1635921000000|2021-11-03 06:30:00|43983.3|43963.3|44039.7|44019.7|44044.7|44024.7|43948.3|43928.3|311
1635921300000|2021-11-03 06:35:00|44037.2|44017.2|44042.2|44022.2|44082.9|44062.9|44009.7|43989.7|347
1635921600000|2021-11-03 06:40:00|44045.4|44025.4|44209.6|44189.6|44258.9|44238.9|44045.4|44025.4|690
1635921900000|2021-11-03 06:45:00|44219.6|44199.6|44150.3|44130.3|44246.8|44226.8|44090.3|44070.3|299
1635922200000|2021-11-03 06:50:00|44152.1|44132.1|44209.6|44189.6|44214.6|44194.6|44112.1|44092.1|255
1635922500000|2021-11-03 06:55:00|44208.2|44188.2|44229.2|44209.2|44261.3|44241.3|44204.6|44184.6|330
1635922800000|2021-11-03 07:00:00|44226.7|44206.7|44160.6|44140.6|44226.7|44206.7|44147.4|44127.4|187
1635923100000|2021-11-03 07:05:00|44162.4|44142.4|44154.9|44134.9|44164.9|44144.9|44134.2|44114.2|110
1635923400000|2021-11-03 07:10:00|44156.7|44136.7|44097.4|44077.4|44159.9|44139.9|44089.9|44069.9|206
1635923700000|2021-11-03 07:15:00|44099.9|44079.9|44084.5|44064.5|44117.4|44097.4|44068.1|44048.1|168
1635924000000|2021-11-03 07:20:00|44087|44067|44098.3|44078.3|44116.9|44096.9|44070.1|44050.1|132
1635924300000|2021-11-03 07:25:00|44100.8|44080.8|44100.1|44080.1|44108.3|44088.3|44077.6|44057.6|136
1635924600000|2021-11-03 07:30:00|44099.4|44079.4|44068.3|44048.3|44128.3|44108.3|44041.5|44021.5|145
1635924900000|2021-11-03 07:35:00|44063.3|44043.3|44068.3|44048.3|44080.8|44060.8|44061.5|44041.5|86
1635925200000|2021-11-03 07:40:00|44070.8|44050.8|44060.8|44040.8|44082.6|44062.6|44045.8|44025.8|65
1635925500000|2021-11-03 07:45:00|44063.3|44043.3|44068.3|44048.3|44078.3|44058.3|44058.3|44038.3|32
1635925800000|2021-11-03 07:50:00|44069|44049|44070.1|44050.1|44075.1|44055.1|44059|44039|46
1635926100000|2021-11-03 07:55:00|44070.8|44050.8|44031.5|44011.5|44075.1|44055.1|44031.5|44011.5|59
1635926400000|2021-11-03 08:00:00|44033.3|44013.3|44086.4|44066.4|44101.4|44081.4|44028.3|44008.3|194
1635926700000|2021-11-03 08:05:00|44083.9|44063.9|44133.2|44113.2|44133.2|44113.2|44044.3|44024.3|84
1635927000000|2021-11-03 08:10:00|44135.7|44115.7|44173.6|44153.6|44173.6|44153.6|44125|44105|145
1635927300000|2021-11-03 08:15:00|44175.4|44155.4|44244.7|44224.7|44247.9|44227.9|44175.4|44155.4|128
1635927600000|2021-11-03 08:20:00|44247.2|44227.2|44262.5|44242.5|44279.3|44259.3|44231.8|44211.8|187
1635927900000|2021-11-03 08:25:00|44261.8|44241.8|44238.9|44218.9|44282.8|44262.8|44236.4|44216.4|309
1635928200000|2021-11-03 08:30:00|44241.4|44221.4|44201.4|44181.4|44262.1|44242.1|44167.1|44147.1|104
1635928500000|2021-11-03 08:35:00|44198.9|44178.9|44215.7|44195.7|44236.4|44216.4|44198.9|44178.9|86
1635928800000|2021-11-03 08:40:00|44216.4|44196.4|44186.3|44166.3|44231.4|44211.4|44165.7|44145.7|66
1635929100000|2021-11-03 08:45:00|44190|44170|44207|44187|44215.6|44195.6|44190|44170|109
1635929400000|2021-11-03 08:50:00|44207.7|44187.7|44192|44172|44214.5|44194.5|44184.5|44164.5|97
1635929700000|2021-11-03 08:55:00|44194.5|44174.5|44190.6|44170.6|44219.5|44199.5|44188.1|44168.1|54
1635930000000|2021-11-03 09:00:00|44188.1|44168.1|44172.4|44152.4|44199.9|44179.9|44140.6|44120.6|191
1635930300000|2021-11-03 09:05:00|44177.4|44157.4|44152.4|44132.4|44177.4|44157.4|44144.2|44124.2|80
1635930600000|2021-11-03 09:10:00|44154.9|44134.9|44122.4|44102.4|44154.9|44134.9|44104.9|44084.9|118
1635930900000|2021-11-03 09:15:00|44124.2|44104.2|44098.1|44078.1|44124.2|44104.2|44050.6|44030.6|120
1635931200000|2021-11-03 09:20:00|44099.9|44079.9|44099.9|44079.9|44108.1|44088.1|44084.9|44064.9|50
1635931500000|2021-11-03 09:25:00|44101.7|44081.7|44120.3|44100.3|44135.3|44115.3|44090.3|44070.3|84
1635931800000|2021-11-03 09:30:00|44121|44101|44127.8|44107.8|44135.3|44115.3|44085.3|44065.3|107
1635932100000|2021-11-03 09:35:00|44130.3|44110.3|44123.9|44103.9|44153.4|44133.4|44105.2|44085.2|111
1635932400000|2021-11-03 09:40:00|44121.4|44101.4|44088|44068|44124.5|44104.5|44070.5|44050.5|151
1635932700000|2021-11-03 09:45:00|44087.3|44067.3|44102.7|44082.7|44130.2|44110.2|44073|44053|82
1635933000000|2021-11-03 09:50:00|44105.2|44085.2|44105.2|44085.2|44107.7|44087.7|44085.2|44065.2|43
1635933300000|2021-11-03 09:55:00|44105.9|44085.9|44107.7|44087.7|44110.2|44090.2|44087.7|44067.7|33
1635933600000|2021-11-03 10:00:00|44108.4|44088.4|44067.7|44047.7|44110.2|44090.2|44045.2|44025.2|77
1635933900000|2021-11-03 10:05:00|44070.2|44050.2|44058.8|44038.8|44105.2|44085.2|44042.7|44022.7|179
1635934200000|2021-11-03 10:10:00|44056.3|44036.3|44021.6|44001.6|44071.3|44051.3|43980.9|43960.9|163
1635934500000|2021-11-03 10:15:00|44019.1|43999.1|43997.2|43977.2|44019.1|43999.1|43989|43969|58
1635934800000|2021-11-03 10:20:00|43996.5|43976.5|44007.9|43987.9|44022.2|44002.2|43996.5|43976.5|67
1635935100000|2021-11-03 10:25:00|44012.9|43992.9|44002.9|43982.9|44012.9|43992.9|43990.4|43970.4|81
1635935400000|2021-11-03 10:30:00|44004.7|43984.7|43997.2|43977.2|44012.9|43992.9|43989.7|43969.7|64
1635935700000|2021-11-03 10:35:00|43999|43979|44004.7|43984.7|44006.5|43986.5|43996.5|43976.5|51
1635936000000|2021-11-03 10:40:00|44006.5|43986.5|43990.1|43970.1|44011.9|43991.9|43987.6|43967.6|102
1635936300000|2021-11-03 10:45:00|43991.9|43971.9|43974.4|43954.4|44002.3|43982.3|43966.2|43946.2|97
1635936600000|2021-11-03 10:50:00|43976.2|43956.2|43983.7|43963.7|43988|43968|43966.2|43946.2|57
1635936900000|2021-11-03 10:55:00|43985.5|43965.5|43975.5|43955.5|43985.5|43965.5|43966.2|43946.2|41
1635937200000|2021-11-03 11:00:00|43973.7|43953.7|43959.4|43939.4|43975.5|43955.5|43926.9|43906.9|107
1635937500000|2021-11-03 11:05:00|43960.1|43940.1|43956.8|43936.8|43993|43973|43954.3|43934.3|141
1635937800000|2021-11-03 11:10:00|43958.7|43938.7|43938.6|43918.6|43963.7|43943.7|43916.1|43896.1|94
1635938100000|2021-11-03 11:15:00|43939.3|43919.3|43956.8|43936.8|43961.8|43941.8|43933.6|43913.6|178
1635938400000|2021-11-03 11:20:00|43957.5|43937.5|43962.2|43942.2|43972.9|43952.9|43956.8|43936.8|84
1635938700000|2021-11-03 11:25:00|43964.7|43944.7|43997.2|43977.2|43999|43979|43964.7|43944.7|89
1635939000000|2021-11-03 11:30:00|43994.7|43974.7|44041.1|44021.1|44046.1|44026.1|43979.7|43959.7|220
1635939300000|2021-11-03 11:35:00|44040.4|44020.4|44015.4|43995.4|44041.1|44021.1|44015.4|43995.4|73
1635939600000|2021-11-03 11:40:00|44011.1|43991.1|43970.4|43950.4|44016.1|43996.1|43967.9|43947.9|143
1635939900000|2021-11-03 11:45:00|43971.1|43951.1|43986.1|43966.1|43991.1|43971.1|43941.1|43921.1|172
1635940200000|2021-11-03 11:50:00|43983.6|43963.6|43953.6|43933.6|43983.6|43963.6|43953.6|43933.6|75
1635940500000|2021-11-03 11:55:00|43957.9|43937.9|43959.9|43939.9|43961.7|43941.7|43922.4|43902.4|133
1635940800000|2021-11-03 12:00:00|43960.6|43940.6|43944.9|43924.9|43964.9|43944.9|43934.2|43914.2|90
1635941100000|2021-11-03 12:05:00|43945.6|43925.6|43906|43886|43957.4|43937.4|43889.9|43869.9|168
1635941400000|2021-11-03 12:10:00|43906.7|43886.7|43834.2|43814.2|43921|43901|43815.3|43795.3|313
1635941700000|2021-11-03 12:15:00|43836|43816|43729.6|43709.6|43841|43821|43724.6|43704.6|614
1635942000000|2021-11-03 12:20:00|43727.1|43707.1|43776.4|43756.4|43776.4|43756.4|43710.7|43690.7|364
1635942300000|2021-11-03 12:25:00|43775.7|43755.7|43805.7|43785.7|43808.2|43788.2|43763.2|43743.2|186
1635942600000|2021-11-03 12:30:00|43803.2|43783.2|43832.5|43812.5|43860.7|43840.7|43765.7|43745.7|581
1635942900000|2021-11-03 12:35:00|43835.7|43815.7|43877.5|43857.5|43899.6|43879.6|43828.2|43808.2|349
1635943200000|2021-11-03 12:40:00|43875.7|43855.7|43873.6|43853.6|43892.5|43872.5|43866.8|43846.8|161
1635943500000|2021-11-03 12:45:00|43869.3|43849.3|43833.6|43813.6|43876.8|43856.8|43833.6|43813.6|161
1635943800000|2021-11-03 12:50:00|43831.8|43811.8|43841.8|43821.8|43847.5|43827.5|43796.1|43776.1|212
1635944100000|2021-11-03 12:55:00|43844.3|43824.3|43913.8|43893.8|43956.8|43936.8|43841.8|43821.8|402
1635944400000|2021-11-03 13:00:00|43916.3|43896.3|43819.9|43799.9|43945|43925|43807.4|43787.4|956
1635944700000|2021-11-03 13:05:00|43824.9|43804.9|43671|43651|43824.9|43804.9|43662.4|43642.4|853
1635945000000|2021-11-03 13:10:00|43669.2|43649.2|43631.5|43611.5|43721.7|43701.7|43608.3|43588.3|1046
1635945300000|2021-11-03 13:15:00|43633.3|43613.3|43590.8|43570.8|43674.7|43654.7|43551.9|43531.9|654
1635945600000|2021-11-03 13:20:00|43591.5|43571.5|43548.7|43528.7|43598.7|43578.7|43506.2|43486.2|708
1635945900000|2021-11-03 13:25:00|43548|43528|43461.8|43441.8|43554.4|43534.4|43460.4|43440.4|795
1635946200000|2021-11-03 13:30:00|43460|43440|43365.4|43345.4|43487.9|43467.9|43356.8|43336.8|771
1635946500000|2021-11-03 13:35:00|43367.2|43347.2|43397.7|43377.7|43422|43402|43294.8|43274.8|1139
1635946800000|2021-11-03 13:40:00|43392.7|43372.7|43466.2|43446.2|43490.8|43470.8|43343.8|43323.8|735
1635947100000|2021-11-03 13:45:00|43461.2|43441.2|43429.8|43409.8|43461.6|43441.6|43416.8|43396.8|915
1635947400000|2021-11-03 13:50:00|43430.5|43410.5|43481.6|43461.6|43499.1|43479.1|43409.1|43389.1|512
1635947700000|2021-11-03 13:55:00|43480.9|43460.9|43450.8|43430.8|43520.8|43500.8|43437.6|43417.6|441
1635948000000|2021-11-03 14:00:00|43450.1|43430.1|43362.6|43342.6|43450.1|43430.1|43361.9|43341.9|530
1635948300000|2021-11-03 14:05:00|43361.9|43341.9|43335|43315|43389.4|43369.4|43317.6|43297.6|428
1635948600000|2021-11-03 14:10:00|43339.4|43319.4|43417.5|43397.5|43427.5|43407.5|43337.5|43317.5|300
1635948900000|2021-11-03 14:15:00|43415.7|43395.7|43466.2|43446.2|43496.2|43476.2|43392.3|43372.3|327
1635949200000|2021-11-03 14:20:00|43468|43448|43521.4|43501.4|43551.4|43531.4|43468|43448|534
1635949500000|2021-11-03 14:25:00|43520.7|43500.7|43472.5|43452.5|43547.1|43527.1|43457.5|43437.5|273
1635949800000|2021-11-03 14:30:00|43469.3|43449.3|43483.6|43463.6|43496.1|43476.1|43446.1|43426.1|286
1635950100000|2021-11-03 14:35:00|43484.3|43464.3|43413.4|43393.4|43490.4|43470.4|43384.7|43364.7|404
1635950400000|2021-11-03 14:40:00|43415.2|43395.2|43441.5|43421.5|43483.4|43463.4|43400.9|43380.9|240
1635950700000|2021-11-03 14:45:00|43442.2|43422.2|43389|43369|43442.2|43422.2|43376.5|43356.5|283
1635951000000|2021-11-03 14:50:00|43387.2|43367.2|43432.2|43412.2|43441.5|43421.5|43374|43354|206
1635951300000|2021-11-03 14:55:00|43426.5|43406.5|43399|43379|43440.8|43420.8|43399|43379|171
1635951600000|2021-11-03 15:00:00|43398.3|43378.3|43239.7|43219.7|43411.5|43391.5|43234.7|43214.7|486
1635951900000|2021-11-03 15:05:00|43241.5|43221.5|43246.1|43226.1|43262.9|43242.9|43226.5|43206.5|476
1635952200000|2021-11-03 15:10:00|43247.9|43227.9|43243.6|43223.6|43256.1|43236.1|43176.1|43156.1|454
1635952500000|2021-11-03 15:15:00|43244.3|43224.3|43186.1|43166.1|43251.8|43231.8|43174.7|43154.7|329
1635952800000|2021-11-03 15:20:00|43187.9|43167.9|43182.9|43162.9|43213.6|43193.6|43167.9|43147.9|308
1635953100000|2021-11-03 15:25:00|43181.5|43161.5|43192.2|43172.2|43218.5|43198.5|43162.9|43142.9|293
1635953400000|2021-11-03 15:30:00|43193.5|43173.5|43283.5|43263.5|43287.8|43267.8|43193.5|43173.5|324
1635953700000|2021-11-03 15:35:00|43281.7|43261.7|43273.5|43253.5|43305.3|43285.3|43242.2|43222.2|207
1635954000000|2021-11-03 15:40:00|43274.2|43254.2|43278.5|43258.5|43278.5|43258.5|43234|43214|180
1635954300000|2021-11-03 15:45:00|43279.2|43259.2|43256|43236|43302.8|43282.8|43253.5|43233.5|167
1635954600000|2021-11-03 15:50:00|43253.5|43233.5|43293.5|43273.5|43298.5|43278.5|43251|43231|155
1635954900000|2021-11-03 15:55:00|43294.9|43274.9|43301|43281|43328.5|43308.5|43282.8|43262.8|198
1635955200000|2021-11-03 16:00:00|43300.3|43280.3|43243.5|43223.5|43305.3|43285.3|43243.5|43223.5|224
1635955500000|2021-11-03 16:05:00|43242.8|43222.8|43202.4|43182.4|43252.1|43232.1|43194.2|43174.2|201
1635955800000|2021-11-03 16:10:00|43203|43183|43125.3|43105.3|43204.9|43184.9|43093.7|43073.7|665
1635956100000|2021-11-03 16:15:00|43124.6|43104.6|43132.5|43112.5|43146|43126|43105.7|43085.7|240
1635956400000|2021-11-03 16:20:00|43133.9|43113.9|43167.1|43147.1|43169.6|43149.6|43130.3|43110.3|213
1635956700000|2021-11-03 16:25:00|43169.6|43149.6|43164.6|43144.6|43189.6|43169.6|43136.4|43116.4|236
1635957000000|2021-11-03 16:30:00|43162.8|43142.8|43107.1|43087.1|43162.8|43142.8|43097.1|43077.1|284
1635957300000|2021-11-03 16:35:00|43107.7|43087.7|43104.6|43084.6|43138.4|43118.4|43077.1|43057.1|306
1635957600000|2021-11-03 16:40:00|43105.2|43085.2|43152|43132|43152|43132|43099.6|43079.6|262
1635957900000|2021-11-03 16:45:00|43154.5|43134.5|43103.2|43083.2|43154.5|43134.5|43083.9|43063.9|256
1635958200000|2021-11-03 16:50:00|43100|43080|43053.6|43033.6|43120|43100|43035.4|43015.4|447
1635958500000|2021-11-03 16:55:00|43055|43035|43071.8|43051.8|43076.8|43056.8|43036.8|43016.8|1027
1635958800000|2021-11-03 17:00:00|43068.6|43048.6|42937.8|42917.8|43070|43050|42879.6|42859.6|706
1635959100000|2021-11-03 17:05:00|42937.1|42917.1|42908.9|42888.9|42946.4|42926.4|42900|42880|144
1635959400000|2021-11-03 17:10:00|42911.4|42891.4|42921.4|42901.4|42946.4|42926.4|42898.2|42878.2|175
1635959700000|2021-11-03 17:15:00|42920.7|42900.7|42880|42860|42923.2|42903.2|42879.5|42859.5|162
1635960000000|2021-11-03 17:20:00|42879.3|42859.3|42771.8|42751.8|42880|42860|42730|42710|490
1635960300000|2021-11-03 17:25:00|42773.6|42753.6|42730.4|42710.4|42780|42760|42707.2|42687.2|356
1635960600000|2021-11-03 17:30:00|42727.9|42707.9|42685.4|42665.4|42730.4|42710.4|42677.2|42657.2|253
1635960900000|2021-11-03 17:35:00|42686.1|42666.1|42681.7|42661.7|42707.9|42687.9|42663.8|42643.8|280
1635961200000|2021-11-03 17:40:00|42679.9|42659.9|42744.9|42724.9|42759.9|42739.9|42674.2|42654.2|379
1635961500000|2021-11-03 17:45:00|42747.4|42727.4|42754.2|42734.2|42759.9|42739.9|42733.1|42713.1|158
1635961800000|2021-11-03 17:50:00|42756.7|42736.7|42774.2|42754.2|42807.4|42787.4|42751.7|42731.7|131
1635962100000|2021-11-03 17:55:00|42776.7|42756.7|42688.1|42668.1|42848.1|42828.1|42686|42666|200
1635962400000|2021-11-03 18:00:00|42684.9|42664.9|43182.2|43162.2|43239.7|43219.7|42678.1|42658.1|1104
1635962700000|2021-11-03 18:05:00|43184.7|43164.7|42969.7|42949.7|43214.7|43194.7|42942.6|42922.6|487
1635963000000|2021-11-03 18:10:00|42967.2|42947.2|42961.9|42941.9|42983.5|42963.5|42905.1|42885.1|229
1635963300000|2021-11-03 18:15:00|42964.4|42944.4|42994.4|42974.4|42994.4|42974.4|42924.4|42904.4|119
1635963600000|2021-11-03 18:20:00|42996.2|42976.2|43074.4|43054.4|43076.9|43056.9|42976.9|42956.9|231
1635963900000|2021-11-03 18:25:00|43075.1|43055.1|43025.8|43005.8|43090.1|43070.1|42994.4|42974.4|171
1635964200000|2021-11-03 18:30:00|43008.7|42988.7|42980.1|42960.1|43032.6|43012.6|42899.4|42879.4|234
1635964500000|2021-11-03 18:35:00|42982.6|42962.6|43029.4|43009.4|43071.9|43051.9|42958.7|42938.7|266
1635964800000|2021-11-03 18:40:00|43033|43013|43104.4|43084.4|43109.4|43089.4|43014.4|42994.4|207
1635965100000|2021-11-03 18:45:00|43108|43088|43204.4|43184.4|43204.4|43184.4|43105.7|43085.7|271
1635965400000|2021-11-03 18:50:00|43202.5|43182.5|43251.8|43231.8|43261.8|43241.8|43188.7|43168.7|248
1635965700000|2021-11-03 18:55:00|43257.5|43237.5|43233.7|43213.7|43291.2|43271.2|43219.3|43199.3|229
1635966000000|2021-11-03 19:00:00|43231.2|43211.2|43285|43265|43285.5|43265.5|43229.3|43209.3|135
1635966300000|2021-11-03 19:05:00|43283.6|43263.6|43436.1|43416.1|43438.6|43418.6|43253.6|43233.6|367
1635966600000|2021-11-03 19:10:00|43436.8|43416.8|43498.6|43478.6|43576.1|43556.1|43436.8|43416.8|492
1635966900000|2021-11-03 19:15:00|43485.4|43465.4|43433.6|43413.6|43485.4|43465.4|43433.6|43413.6|109
1635967200000|2021-11-03 19:20:00|43436.1|43416.1|43380.4|43360.4|43436.8|43416.8|43372.2|43352.2|114
1635967500000|2021-11-03 19:25:00|43379.7|43359.7|43401.1|43381.1|43401.1|43381.1|43335.4|43315.4|90
1635967800000|2021-11-03 19:30:00|43399.3|43379.3|43353.6|43333.6|43406.1|43386.1|43342.9|43322.9|65
1635968100000|2021-11-03 19:35:00|43352.9|43332.9|43401.1|43381.1|43401.8|43381.8|43341.1|43321.1|66
1635968400000|2021-11-03 19:40:00|43399.3|43379.3|43438.1|43418.1|43438.1|43418.1|43399.3|43379.3|57
1635968700000|2021-11-03 19:45:00|43434.3|43414.3|43426.1|43406.1|43436.1|43416.1|43416.1|43396.1|51
1635969000000|2021-11-03 19:50:00|43431.1|43411.1|43376.1|43356.1|43431.1|43411.1|43364.3|43344.3|83
1635969300000|2021-11-03 19:55:00|43376.7|43356.7|43371.1|43351.1|43401.1|43381.1|43369.2|43349.2|77
1635969600000|2021-11-03 20:00:00|43369.2|43349.2|43371.1|43351.1|43379.7|43359.7|43359.2|43339.2|40
1635969900000|2021-11-03 20:05:00|43371|43351|43403.5|43383.5|43405.4|43385.4|43371|43351|25
1635970200000|2021-11-03 20:10:00|43405.4|43385.4|43421|43401|43426.7|43406.7|43401|43381|18
1635970500000|2021-11-03 20:15:00|43419.2|43399.2|43439.2|43419.2|43439.2|43419.2|43419.2|43399.2|21
1635970800000|2021-11-03 20:20:00|43439.9|43419.9|43454.2|43434.2|43454.2|43434.2|43439.9|43419.9|12
1635971100000|2021-11-03 20:25:00|43452.4|43432.4|43457.1|43437.1|43460.3|43440.3|43451.7|43431.7|63
1635971400000|2021-11-03 20:30:00|43457.8|43437.8|43451|43431|43457.8|43437.8|43451|43431|21
1635971700000|2021-11-03 20:35:00|43450.3|43430.3|43451.7|43431.7|43455.3|43435.3|43446|43426|35
1635972000000|2021-11-03 20:40:00|43449.2|43429.2|43447.4|43427.4|43454.2|43434.2|43447.4|43427.4|10
1635972300000|2021-11-03 20:45:00|43447.3|43427.3|43441.9|43421.9|43449.8|43429.8|43438.5|43418.5|34
1635972600000|2021-11-03 20:50:00|43443.7|43423.7|43386.2|43366.2|43449.8|43429.8|43386.2|43366.2|73
1635972900000|2021-11-03 20:55:00|43384.4|43364.4|43344.1|43324.1|43384.4|43364.4|43343.5|43323.5|39
1635976800000|2021-11-03 22:00:00|43361.3|43341.3|43503.1|43483.1|43514.3|43494.3|43341.8|43321.8|121
1635977100000|2021-11-03 22:05:00|43505|43485|43552.9|43532.9|43563.6|43543.6|43505|43485|72
1635977400000|2021-11-03 22:10:00|43555.4|43535.4|43592.4|43572.4|43593.1|43573.1|43555.4|43535.4|40
1635977700000|2021-11-03 22:15:00|43589.9|43569.9|43590.6|43570.6|43590.6|43570.6|43563.6|43543.6|25
1635978000000|2021-11-03 22:20:00|43589.9|43569.9|43565.4|43545.4|43589.9|43569.9|43565.4|43545.4|12
1635978300000|2021-11-03 22:25:00|43566.7|43546.7|43583.5|43563.5|43593.1|43573.1|43566.7|43546.7|44
1635978600000|2021-11-03 22:30:00|43577.9|43557.9|43548.5|43528.5|43577.9|43557.9|43548.5|43528.5|33
1635978900000|2021-11-03 22:35:00|43545.4|43525.4|43526|43506|43545.4|43525.4|43526|43506|23
1635979200000|2021-11-03 22:40:00|43524.2|43504.2|43520.3|43500.3|43528.5|43508.5|43507.4|43487.4|41
1635979500000|2021-11-03 22:45:00|43516.7|43496.7|43498.5|43478.5|43523.5|43503.5|43491|43471|21
1635979800000|2021-11-03 22:50:00|43500.3|43480.3|43508.5|43488.5|43508.5|43488.5|43500.3|43480.3|11
1635980100000|2021-11-03 22:55:00|43509.2|43489.2|43509.2|43489.2|43517.4|43497.4|43509.2|43489.2|18
1635980400000|2021-11-03 23:00:00|43504.2|43484.2|43526|43506|43531|43511|43504.2|43484.2|44
1635980700000|2021-11-03 23:05:00|43526.7|43506.7|43551|43531|43556.7|43536.7|43516|43496|38
1635981000000|2021-11-03 23:10:00|43551.7|43531.7|43528.5|43508.5|43553.5|43533.5|43528.5|43508.5|24
1635981300000|2021-11-03 23:15:00|43524.2|43504.2|43503.5|43483.5|43524.2|43504.2|43498.5|43478.5|20
1635981600000|2021-11-03 23:20:00|43502.8|43482.8|43511|43491|43511.6|43491.6|43502.1|43482.1|9
1635981900000|2021-11-03 23:25:00|43509.1|43489.1|43515.3|43495.3|43515.3|43495.3|43508.5|43488.5|5
1635982200000|2021-11-03 23:30:00|43521|43501|43518.4|43498.4|43526|43506|43518.4|43498.4|15
1635982500000|2021-11-03 23:35:00|43515.9|43495.9|43505.9|43485.9|43515.9|43495.9|43504.1|43484.1|8
1635982800000|2021-11-03 23:40:00|43506.6|43486.6|43506.6|43486.6|43508.4|43488.4|43506.6|43486.6|5
1635983100000|2021-11-03 23:45:00|43510.9|43490.9|43525.9|43505.9|43530.9|43510.9|43510.9|43490.9|25
1635983400000|2021-11-03 23:50:00|43528.4|43508.4|43562.9|43542.9|43562.9|43542.9|43524.1|43504.1|66
1635983700000|2021-11-03 23:55:00|43562.3|43542.3|43579.1|43559.1|43581.6|43561.6|43559.1|43539.1|86
1635984000000|2021-11-04 00:00:00|43576.6|43556.6|43550.9|43530.9|43583.4|43563.4|43550.9|43530.9|61
1635984300000|2021-11-04 00:05:00|43546.6|43526.6|43530.2|43510.2|43561.6|43541.6|43518.4|43498.4|24
1635984600000|2021-11-04 00:10:00|43530.9|43510.9|43547|43527|43577|43557|43530.2|43510.2|64
1635984900000|2021-11-04 00:15:00|43544.5|43524.5|43528.8|43508.8|43544.5|43524.5|43523.8|43503.8|30
1635985200000|2021-11-04 00:20:00|43528.2|43508.2|43491.3|43471.3|43528.2|43508.2|43481.3|43461.3|34
1635985500000|2021-11-04 00:25:00|43493.8|43473.8|43478.8|43458.8|43506.3|43486.3|43478.8|43458.8|13
1635985800000|2021-11-04 00:30:00|43481.3|43461.3|43470.6|43450.6|43486.3|43466.3|43463.8|43443.8|49
1635986100000|2021-11-04 00:35:00|43473.8|43453.8|43453.8|43433.8|43473.8|43453.8|43451.3|43431.3|43
1635986400000|2021-11-04 00:40:00|43451.3|43431.3|43451.3|43431.3|43453.8|43433.8|43448.1|43428.1|20
1635986700000|2021-11-04 00:45:00|43453.1|43433.1|43451.3|43431.3|43453.8|43433.8|43448.1|43428.1|37
1635987000000|2021-11-04 00:50:00|43450.6|43430.6|43437.4|43417.4|43457.4|43437.4|43437.4|43417.4|57
1635987300000|2021-11-04 00:55:00|43430.6|43410.6|43444.2|43424.2|43462.9|43442.9|43414.9|43394.9|87
1635987600000|2021-11-04 01:00:00|43439.9|43419.9|43544.2|43524.2|43558.8|43538.8|43320.4|43300.4|469
1635987900000|2021-11-04 01:05:00|43541.7|43521.7|43589.4|43569.4|43594.4|43574.4|43537.4|43517.4|243
1635988200000|2021-11-04 01:10:00|43583.8|43563.8|43641.2|43621.2|43641.2|43621.2|43561.3|43541.3|192
1635988500000|2021-11-04 01:15:00|43641.9|43621.9|43732.9|43712.9|43732.9|43712.9|43641.9|43621.9|230
1635988800000|2021-11-04 01:20:00|43731|43711|43777.8|43757.8|43788.5|43768.5|43691|43671|409
1635989100000|2021-11-04 01:25:00|43778.5|43758.5|43892.8|43872.8|43895.3|43875.3|43772.2|43752.2|248
1635989400000|2021-11-04 01:30:00|43891|43871|43777.8|43757.8|43903.5|43883.5|43770.3|43750.3|183
1635989700000|2021-11-04 01:35:00|43776|43756|43741|43721|43789.6|43769.6|43741|43721|103
1635990000000|2021-11-04 01:40:00|43739.2|43719.2|43684.2|43664.2|43766|43746|43671|43651|123
1635990300000|2021-11-04 01:45:00|43687.8|43667.8|43701|43681|43741|43721|43687.8|43667.8|75
1635990600000|2021-11-04 01:50:00|43703.5|43683.5|43769.2|43749.2|43772.3|43752.3|43699.2|43679.2|73
1635990900000|2021-11-04 01:55:00|43769.8|43749.8|43786|43766|43789.2|43769.2|43721|43701|68
1635991200000|2021-11-04 02:00:00|43784.1|43764.1|43721|43701|43823.5|43803.5|43712.8|43692.8|115
1635991500000|2021-11-04 02:05:00|43720.3|43700.3|43736|43716|43740.3|43720.3|43708.5|43688.5|70
1635991800000|2021-11-04 02:10:00|43735.3|43715.3|43730.9|43710.9|43736.6|43716.6|43706|43686|47
1635992100000|2021-11-04 02:15:00|43732.8|43712.8|43734.1|43714.1|43745.3|43725.3|43727.8|43707.8|35
1635992400000|2021-11-04 02:20:00|43734.8|43714.8|43761.6|43741.6|43764.1|43744.1|43734.8|43714.8|56
1635992700000|2021-11-04 02:25:00|43762.3|43742.3|43785.9|43765.9|43800.9|43780.9|43750.9|43730.9|62
1635993000000|2021-11-04 02:30:00|43782.7|43762.7|43769.1|43749.1|43815.9|43795.9|43747.7|43727.7|121
1635993300000|2021-11-04 02:35:00|43768.4|43748.4|43757.7|43737.7|43775.9|43755.9|43743.4|43723.4|55
1635993600000|2021-11-04 02:40:00|43755.9|43735.9|43730.9|43710.9|43760.9|43740.9|43708.4|43688.4|106
1635993900000|2021-11-04 02:45:00|43734.1|43714.1|43783.4|43763.4|43791.6|43771.6|43734.1|43714.1|109
1635994200000|2021-11-04 02:50:00|43780.9|43760.9|43758.4|43738.4|43780.9|43760.9|43730.2|43710.2|91
1635994500000|2021-11-04 02:55:00|43760.2|43740.2|43670.9|43650.9|43760.2|43740.2|43670.9|43650.9|105
1635994800000|2021-11-04 03:00:00|43672.7|43652.7|43723.4|43703.4|43724|43704|43672.7|43652.7|93
1635995100000|2021-11-04 03:05:00|43721.5|43701.5|43725.9|43705.9|43730.9|43710.9|43690.9|43670.9|46
1635995400000|2021-11-04 03:10:00|43725.2|43705.2|43700.9|43680.9|43725.2|43705.2|43692.7|43672.7|45
1635995700000|2021-11-04 03:15:00|43700.2|43680.2|43724|43704|43728.4|43708.4|43700.2|43680.2|38
1635996000000|2021-11-04 03:20:00|43725.9|43705.9|43749|43729|43785.8|43765.8|43720.2|43700.2|108
1635996300000|2021-11-04 03:25:00|43751.5|43731.5|43740.2|43720.2|43762.7|43742.7|43716.3|43696.3|104
1635996600000|2021-11-04 03:30:00|43737|43717|43734.5|43714.5|43746.5|43726.5|43729|43709|34
1635996900000|2021-11-04 03:35:00|43733.8|43713.8|43752|43732|43753.1|43733.1|43713.8|43693.8|64
1635997200000|2021-11-04 03:40:00|43751.3|43731.3|43738.8|43718.8|43751.3|43731.3|43731.3|43711.3|78
1635997500000|2021-11-04 03:45:00|43737|43717|43775.1|43755.1|43787|43767|43731.3|43711.3|49
1635997800000|2021-11-04 03:50:00|43767.6|43747.6|43747.6|43727.6|43767.6|43747.6|43747.6|43727.6|9
1635998100000|2021-11-04 03:55:00|43746.3|43726.3|43769.4|43749.4|43771.3|43751.3|43741.9|43721.9|18
1635998400000|2021-11-04 04:00:00|43767.6|43747.6|43769.4|43749.4|43775.6|43755.6|43761.3|43741.3|16
1635998700000|2021-11-04 04:05:00|43766.3|43746.3|43786.3|43766.3|43786.9|43766.9|43761.9|43741.9|33
1635999000000|2021-11-04 04:10:00|43784.4|43764.4|43783.7|43763.7|43786.3|43766.3|43781.9|43761.9|14
1635999300000|2021-11-04 04:15:00|43781.9|43761.9|43781.2|43761.2|43786.2|43766.2|43778.7|43758.7|14
1635999600000|2021-11-04 04:20:00|43779.4|43759.4|43776.2|43756.2|43781.2|43761.2|43773.7|43753.7|3
1635999900000|2021-11-04 04:25:00|43778.7|43758.7|43762.6|43742.6|43778.7|43758.7|43762.6|43742.6|28
1636000200000|2021-11-04 04:30:00|43760.7|43740.7|43757.6|43737.6|43762.6|43742.6|43745.7|43725.7|52
1636000500000|2021-11-04 04:35:00|43759.4|43739.4|43749.4|43729.4|43761.9|43741.9|43746.9|43726.9|15
1636000800000|2021-11-04 04:40:00|43751.2|43731.2|43754.4|43734.4|43754.4|43734.4|43750.1|43730.1|8
1636001100000|2021-11-04 04:45:00|43752.6|43732.6|43746.2|43726.2|43752.6|43732.6|43744.4|43724.4|16
1636001400000|2021-11-04 04:50:00|43748.7|43728.7|43751.2|43731.2|43753|43733|43743.7|43723.7|8
1636001700000|2021-11-04 04:55:00|43749.4|43729.4|43746.2|43726.2|43751.2|43731.2|43744.4|43724.4|12
1636002000000|2021-11-04 05:00:00|43744.4|43724.4|43751.2|43731.2|43756.8|43736.8|43744.4|43724.4|39
1636002300000|2021-11-04 05:05:00|43749.3|43729.3|43751.8|43731.8|43751.8|43731.8|43746.8|43726.8|9
1636002600000|2021-11-04 05:10:00|43751.2|43731.2|43738|43718|43754.3|43734.3|43738|43718|27
1636002900000|2021-11-04 05:15:00|43733|43713|43678.7|43658.7|43734.8|43714.8|43659.8|43639.8|126
1636003200000|2021-11-04 05:20:00|43680.5|43660.5|43729.3|43709.3|43734.3|43714.3|43678.7|43658.7|51
1636003500000|2021-11-04 05:25:00|43731.8|43711.8|43741.1|43721.1|43743.6|43723.6|43725.5|43705.5|35
1636003800000|2021-11-04 05:30:00|43731.8|43711.8|43733|43713|43802.5|43782.5|43704.8|43684.8|152
1636004100000|2021-11-04 05:35:00|43731.1|43711.1|43623|43603|43741.8|43721.8|43606.1|43586.1|245
1636004400000|2021-11-04 05:40:00|43621.1|43601.1|43596.1|43576.1|43621.1|43601.1|43539.3|43519.3|199
1636004700000|2021-11-04 05:45:00|43595.4|43575.4|43565.4|43545.4|43620.4|43600.4|43564.3|43544.3|139
1636005000000|2021-11-04 05:50:00|43562.9|43542.9|43530.4|43510.4|43576.1|43556.1|43516.8|43496.8|208
1636005300000|2021-11-04 05:55:00|43531.1|43511.1|43533.6|43513.6|43552.9|43532.9|43497.9|43477.9|144
1636005600000|2021-11-04 06:00:00|43535.4|43515.4|43575.4|43555.4|43587.9|43567.9|43502.9|43482.9|149
1636005900000|2021-11-04 06:05:00|43576.1|43556.1|43556.1|43536.1|43582.9|43562.9|43546.1|43526.1|98
1636006200000|2021-11-04 06:10:00|43555.4|43535.4|43521.7|43501.7|43555.4|43535.4|43508.6|43488.6|90
1636006500000|2021-11-04 06:15:00|43519.2|43499.2|43417.9|43397.9|43519.2|43499.2|43401.1|43381.1|328
1636006800000|2021-11-04 06:20:00|43416.1|43396.1|43421.1|43401.1|43422.9|43402.9|43371.1|43351.1|202
1636007100000|2021-11-04 06:25:00|43420.4|43400.4|43432.2|43412.2|43436.1|43416.1|43377.9|43357.9|116
1636007400000|2021-11-04 06:30:00|43432.9|43412.9|43457.9|43437.9|43478.5|43458.5|43420.4|43400.4|124
1636007700000|2021-11-04 06:35:00|43459.7|43439.7|43459.7|43439.7|43471|43451|43427.9|43407.9|77
1636008000000|2021-11-04 06:40:00|43460.4|43440.4|43485.4|43465.4|43488.5|43468.5|43452.9|43432.9|81
1636008300000|2021-11-04 06:45:00|43487.9|43467.9|43482.9|43462.9|43522.9|43502.9|43471|43451|97
1636008600000|2021-11-04 06:50:00|43481|43461|43538.5|43518.5|43539.7|43519.7|43472.9|43452.9|109
1636008900000|2021-11-04 06:55:00|43540.3|43520.3|43507.8|43487.8|43542.8|43522.8|43502.8|43482.8|80
1636009200000|2021-11-04 07:00:00|43509.7|43489.7|43476|43456|43534|43514|43450.3|43430.3|179
1636009500000|2021-11-04 07:05:00|43475.3|43455.3|43475.3|43455.3|43487.8|43467.8|43464.7|43444.7|73
1636009800000|2021-11-04 07:10:00|43477.2|43457.2|43499.6|43479.6|43499.6|43479.6|43449.7|43429.7|78
1636010100000|2021-11-04 07:15:00|43495.8|43475.8|43458.3|43438.3|43526.5|43506.5|43456.5|43436.5|149
1636010400000|2021-11-04 07:20:00|43456.5|43436.5|43442.8|43422.8|43473.3|43453.3|43428.3|43408.3|132
1636010700000|2021-11-04 07:25:00|43438.5|43418.5|43390.3|43370.3|43444.6|43424.6|43388.5|43368.5|67
1636011000000|2021-11-04 07:30:00|43389.6|43369.6|43414.6|43394.6|43427.1|43407.1|43387.8|43367.8|56
1636011300000|2021-11-04 07:35:00|43417.1|43397.1|43445.5|43425.5|43449.8|43429.8|43414.6|43394.6|61
1636011600000|2021-11-04 07:40:00|43464.8|43444.8|43624.1|43604.1|43624.1|43604.1|43464.8|43444.8|150
1636011900000|2021-11-04 07:45:00|43619.1|43599.1|43572.3|43552.3|43632.3|43612.3|43572.3|43552.3|91
1636012200000|2021-11-04 07:50:00|43570.9|43550.9|43479.6|43459.6|43578.4|43558.4|43465.3|43445.3|106
1636012500000|2021-11-04 07:55:00|43480.3|43460.3|43313.4|43293.4|43484.6|43464.6|43313.4|43293.4|146
1636012800000|2021-11-04 08:00:00|43315.3|43295.3|43380.2|43360.2|43432.1|43412.1|43308.9|43288.9|187
1636013100000|2021-11-04 08:05:00|43365.2|43345.2|43330.9|43310.9|43400.2|43380.2|43330.2|43310.2|87
1636013400000|2021-11-04 08:10:00|43330.2|43310.2|43307.7|43287.7|43357.1|43337.1|43290.2|43270.2|173
1636013700000|2021-11-04 08:15:00|43304.6|43284.6|43282.7|43262.7|43315.2|43295.2|43282.1|43262.1|118
1636014000000|2021-11-04 08:20:00|43284.6|43264.6|43252.7|43232.7|43284.6|43264.6|43177.7|43157.7|297
1636014300000|2021-11-04 08:25:00|43253.4|43233.4|43242.7|43222.7|43271.4|43251.4|43233.9|43213.9|105
1636014600000|2021-11-04 08:30:00|43229.5|43209.5|43274.5|43254.5|43285.2|43265.2|43229.5|43209.5|107
1636014900000|2021-11-04 08:35:00|43277|43257|43255.9|43235.9|43279.5|43259.5|43254|43234|81
1636015200000|2021-11-04 08:40:00|43265.2|43245.2|43181.4|43161.4|43271.4|43251.4|43138.9|43118.9|187
1636015500000|2021-11-04 08:45:00|43178.9|43158.9|43192.7|43172.7|43223.2|43203.2|43146.3|43126.3|245
1636015800000|2021-11-04 08:50:00|43216.3|43196.3|43217|43197|43239.5|43219.5|43212.7|43192.7|135
1636016100000|2021-11-04 08:55:00|43218.8|43198.8|43281.3|43261.3|43281.3|43261.3|43212|43192|69
1636016400000|2021-11-04 09:00:00|43282|43262|43310.8|43290.8|43315.2|43295.2|43275.2|43255.2|117
1636016700000|2021-11-04 09:05:00|43307.7|43287.7|43358.3|43338.3|43365.8|43345.8|43285.2|43265.2|165
1636017000000|2021-11-04 09:10:00|43360.2|43340.2|43339.5|43319.5|43360.8|43340.8|43337|43317|59
1636017300000|2021-11-04 09:15:00|43342.6|43322.6|43390.6|43370.6|43397|43377|43342.6|43322.6|125
1636017600000|2021-11-04 09:20:00|43392.5|43372.5|43445.6|43425.6|43456.3|43436.3|43366.3|43346.3|115
1636017900000|2021-11-04 09:25:00|43444.3|43424.3|43368.1|43348.1|43444.3|43424.3|43368.1|43348.1|70
1636018200000|2021-11-04 09:30:00|43368.8|43348.8|43366.3|43346.3|43391.3|43371.3|43351.3|43331.3|69
1636018500000|2021-11-04 09:35:00|43368.1|43348.1|43396.3|43376.3|43396.9|43376.9|43368.1|43348.1|51
1636018800000|2021-11-04 09:40:00|43393.8|43373.8|43378.1|43358.1|43393.8|43373.8|43358.8|43338.8|54
1636019100000|2021-11-04 09:45:00|43376.3|43356.3|43376.3|43356.3|43381.9|43361.9|43353.8|43333.8|57
1636019400000|2021-11-04 09:50:00|43378.1|43358.1|43408.8|43388.8|43408.8|43388.8|43370.6|43350.6|82
1636019700000|2021-11-04 09:55:00|43409.4|43389.4|43419.4|43399.4|43423.1|43403.1|43397.6|43377.6|40
1636020000000|2021-11-04 10:00:00|43418.7|43398.7|43405.7|43385.7|43418.7|43398.7|43402.6|43382.6|74
1636020300000|2021-11-04 10:05:00|43400.1|43380.1|43382.6|43362.6|43400.1|43380.1|43367.6|43347.6|56
1636020600000|2021-11-04 10:10:00|43380.1|43360.1|43476.4|43456.4|43479.6|43459.6|43379.4|43359.4|99
1636020900000|2021-11-04 10:15:00|43475.7|43455.7|43485.7|43465.7|43487.1|43467.1|43458.2|43438.2|128
1636021200000|2021-11-04 10:20:00|43486.4|43466.4|43463.9|43443.9|43503.2|43483.2|43463.2|43443.2|104
1636021500000|2021-11-04 10:25:00|43465.7|43445.7|43453.2|43433.2|43468.2|43448.2|43448.9|43428.9|45
1636021800000|2021-11-04 10:30:00|43448.9|43428.9|43594.4|43574.4|43594.4|43574.4|43446.4|43426.4|193
1636022100000|2021-11-04 10:35:00|43596.9|43576.9|43651.9|43631.9|43762.5|43742.5|43580|43560|494
1636022400000|2021-11-04 10:40:00|43652.5|43632.5|43687.5|43667.5|43705|43685|43652.5|43632.5|75
1636022700000|2021-11-04 10:45:00|43689.4|43669.4|43664.3|43644.3|43695.7|43675.7|43655.7|43635.7|73
1636023000000|2021-11-04 10:50:00|43661.8|43641.8|43617|43597|43661.8|43641.8|43592.5|43572.5|193
1636023300000|2021-11-04 10:55:00|43618.8|43598.8|43633.8|43613.8|43633.8|43613.8|43603.8|43583.8|47
1636023600000|2021-11-04 11:00:00|43634.5|43614.5|43608.8|43588.8|43643.8|43623.8|43598.8|43578.8|61
1636023900000|2021-11-04 11:05:00|43607|43587|43598.8|43578.8|43609.5|43589.5|43586.3|43566.3|51
1636024200000|2021-11-04 11:10:00|43623.8|43603.8|43632|43612|43648.1|43628.1|43618.8|43598.8|48
1636024500000|2021-11-04 11:15:00|43628.8|43608.8|43673.1|43653.1|43678.8|43658.8|43626.3|43606.3|75
1636024800000|2021-11-04 11:20:00|43673.8|43653.8|43658.8|43638.8|43676.3|43656.3|43633.1|43613.1|53
1636025100000|2021-11-04 11:25:00|43658.1|43638.1|43658.8|43638.8|43668.8|43648.8|43654.5|43634.5|87
1636025400000|2021-11-04 11:30:00|43657|43637|43636.9|43616.9|43661.3|43641.3|43610.1|43590.1|95
1636025700000|2021-11-04 11:35:00|43643.8|43623.8|43613.8|43593.8|43653.8|43633.8|43611.3|43591.3|57
1636026000000|2021-11-04 11:40:00|43609.9|43589.9|43646.3|43626.3|43651.3|43631.3|43571.3|43551.3|106
1636026300000|2021-11-04 11:45:00|43648.1|43628.1|43658.8|43638.8|43678.8|43658.8|43626.9|43606.9|64
1636026600000|2021-11-04 11:50:00|43656.3|43636.3|43651.8|43631.8|43658.8|43638.8|43639.3|43619.3|110
1636026900000|2021-11-04 11:55:00|43649.9|43629.9|43668.6|43648.6|43691.1|43671.1|43644.9|43624.9|161
1636027200000|2021-11-04 12:00:00|43671.1|43651.1|43620.9|43600.9|43717.9|43697.9|43614.6|43594.6|555
1636027500000|2021-11-04 12:05:00|43619.6|43599.6|43617.1|43597.1|43665.2|43645.2|43585.8|43565.8|283
1636027800000|2021-11-04 12:10:00|43622.1|43602.1|43553.4|43533.4|43625.2|43605.2|43550.9|43530.9|378
1636028100000|2021-11-04 12:15:00|43552.7|43532.7|43545.9|43525.9|43589.1|43569.1|43541.6|43521.6|305
1636028400000|2021-11-04 12:20:00|43546.6|43526.6|43579.7|43559.7|43600.4|43580.4|43524.7|43504.7|507
1636028700000|2021-11-04 12:25:00|43577.2|43557.2|43569.7|43549.7|43627.9|43607.9|43563.5|43543.5|229
1636029000000|2021-11-04 12:30:00|43572.2|43552.2|43635.4|43615.4|43647.2|43627.2|43561.5|43541.5|355
1636029300000|2021-11-04 12:35:00|43637.2|43617.2|43679.7|43659.7|43687.2|43667.2|43612.2|43592.2|242
1636029600000|2021-11-04 12:40:00|43677.2|43657.2|43752.2|43732.2|43767.2|43747.2|43660.4|43640.4|299
1636029900000|2021-11-04 12:45:00|43754|43734|43826.7|43806.7|43897.3|43877.3|43744|43724|606
1636030200000|2021-11-04 12:50:00|43826|43806|43782.8|43762.8|43826|43806|43743.5|43723.5|304
1636030500000|2021-11-04 12:55:00|43776|43756|43838.5|43818.5|43848.5|43828.5|43740.3|43720.3|407
1636030800000|2021-11-04 13:00:00|43836|43816|43745|43725|43873.5|43853.5|43708.7|43688.7|734
1636031100000|2021-11-04 13:05:00|43742.5|43722.5|43613.6|43593.6|43742.5|43722.5|43611.1|43591.1|765
1636031400000|2021-11-04 13:10:00|43615.5|43595.5|43668.6|43648.6|43718.6|43698.6|43603.6|43583.6|605
1636031700000|2021-11-04 13:15:00|43670.5|43650.5|43587.5|43567.5|43714.3|43694.3|43580|43560|473
1636032000000|2021-11-04 13:20:00|43590|43570|43435.5|43415.5|43610|43590|43400|43380|801
1636032300000|2021-11-04 13:25:00|43434.8|43414.8|43474.1|43454.1|43518|43498|43433|43413|348
1636032600000|2021-11-04 13:30:00|43472.3|43452.3|43353.5|43333.5|43472.3|43452.3|43348.5|43328.5|509
1636032900000|2021-11-04 13:35:00|43351.6|43331.6|43339.1|43319.1|43425.9|43405.9|43313.4|43293.4|476
1636033200000|2021-11-04 13:40:00|43344.1|43324.1|43320.9|43300.9|43405.9|43385.9|43281.6|43261.6|507
1636033500000|2021-11-04 13:45:00|43323.4|43303.4|43244.1|43224.1|43330.9|43310.9|43203.4|43183.4|520
1636033800000|2021-11-04 13:50:00|43239.8|43219.8|43338.6|43318.6|43338.6|43318.6|43212.3|43192.3|484
1636034100000|2021-11-04 13:55:00|43337.3|43317.3|43395.9|43375.9|43439.1|43419.1|43311.6|43291.6|412
1636034400000|2021-11-04 14:00:00|43399.1|43379.1|43400.9|43380.9|43402.7|43382.7|43328.4|43308.4|346
1636034700000|2021-11-04 14:05:00|43398.4|43378.4|43308.3|43288.3|43402.7|43382.7|43306.4|43286.4|354
1636035000000|2021-11-04 14:10:00|43310.1|43290.1|43330.7|43310.7|43363.9|43343.9|43310.1|43290.1|246
1636035300000|2021-11-04 14:15:00|43334.6|43314.6|43208.8|43188.8|43354.4|43334.4|43198.8|43178.8|477
1636035600000|2021-11-04 14:20:00|43209.4|43189.4|43177.7|43157.7|43240.7|43220.7|43176.5|43156.5|584
1636035900000|2021-11-04 14:25:00|43173.4|43153.4|43168.4|43148.4|43233.4|43213.4|43140.2|43120.2|490
1636036200000|2021-11-04 14:30:00|43172.7|43152.7|43177.7|43157.7|43194|43174|43115.9|43095.9|526
1636036500000|2021-11-04 14:35:00|43178.4|43158.4|43050.9|43030.9|43197.7|43177.7|42953.4|42933.4|789
1636036800000|2021-11-04 14:40:00|43049|43029|43108.4|43088.4|43108.4|43088.4|43043.4|43023.4|476
1636037100000|2021-11-04 14:45:00|43107.7|43087.7|43055.8|43035.8|43151.5|43131.5|43045.9|43025.9|397
1636037400000|2021-11-04 14:50:00|43058.3|43038.3|42718.3|42698.3|43058.3|43038.3|42717.7|42697.7|944
1636037700000|2021-11-04 14:55:00|42717.7|42697.7|42796.5|42776.5|42809.5|42789.5|42662|42642|1107
1636038000000|2021-11-04 15:00:00|42795.8|42775.8|42835.8|42815.8|42842|42822|42751.5|42731.5|585
1636038300000|2021-11-04 15:05:00|42833.3|42813.3|42824|42804|42859.6|42839.6|42791.5|42771.5|380
1636038600000|2021-11-04 15:10:00|42829.6|42809.6|42889.6|42869.6|42892.1|42872.1|42814|42794|388
1636038900000|2021-11-04 15:15:00|42887.8|42867.8|42894.6|42874.6|42931.5|42911.5|42839.6|42819.6|576
1636039200000|2021-11-04 15:20:00|42895.3|42875.3|42815.9|42795.9|42913.5|42893.5|42796.6|42776.6|384
1636039500000|2021-11-04 15:25:00|42813.4|42793.4|42791.6|42771.6|42815.3|42795.3|42753.4|42733.4|462
1636039800000|2021-11-04 15:30:00|42795.9|42775.9|42735.3|42715.3|42835.3|42815.3|42725.3|42705.3|532
1636040100000|2021-11-04 15:35:00|42735.9|42715.9|42685.9|42665.9|42780.9|42760.9|42674.6|42654.6|541
1636040400000|2021-11-04 15:40:00|42686.6|42666.6|42748.4|42728.4|42754.7|42734.7|42686.6|42666.6|399
1636040700000|2021-11-04 15:45:00|42747.1|42727.1|42728.4|42708.4|42747.1|42727.1|42690.9|42670.9|429
1636041000000|2021-11-04 15:50:00|42729.1|42709.1|42793.5|42773.5|42798.5|42778.5|42721.6|42701.6|269
1636041300000|2021-11-04 15:55:00|42794.2|42774.2|42898.5|42878.5|42901|42881|42794.2|42774.2|378
1636041600000|2021-11-04 16:00:00|42902.9|42882.9|42952.4|42932.4|42969.9|42949.9|42842.4|42822.4|460
1636041900000|2021-11-04 16:05:00|42949.9|42929.9|43003.5|42983.5|43007.9|42987.9|42932.4|42912.4|337
1636042200000|2021-11-04 16:10:00|43004.2|42984.2|42986.7|42966.7|43022.9|43002.9|42973.5|42953.5|457
1636042500000|2021-11-04 16:15:00|42987.3|42967.3|42889.8|42869.8|42990.5|42970.5|42879.2|42859.2|317
1636042800000|2021-11-04 16:20:00|42894.8|42874.8|42893.6|42873.6|42926.1|42906.1|42879.8|42859.8|155
1636043100000|2021-11-04 16:25:00|42896.8|42876.8|42918.6|42898.6|42958.6|42938.6|42896.1|42876.1|251
1636043400000|2021-11-04 16:30:00|42921.1|42901.1|42933.6|42913.6|42946.1|42926.1|42878.6|42858.6|241
1636043700000|2021-11-04 16:35:00|42935.5|42915.5|42956.8|42936.8|42974.9|42954.9|42928.6|42908.6|314
1636044000000|2021-11-04 16:40:00|42955.5|42935.5|42968|42948|42972.4|42952.4|42931.8|42911.8|270
1636044300000|2021-11-04 16:45:00|42970.5|42950.5|43059.3|43039.3|43062.9|43042.9|42966.1|42946.1|412
1636044600000|2021-11-04 16:50:00|43066.1|43046.1|43071.8|43051.8|43110.4|43090.4|43056.1|43036.1|532
1636044900000|2021-11-04 16:55:00|43072.4|43052.4|43072.9|43052.9|43087.1|43067.1|42996.1|42976.1|1349
1636045200000|2021-11-04 17:00:00|43074.8|43054.8|43110.9|43090.9|43118.4|43098.4|43042.1|43022.1|409
1636045500000|2021-11-04 17:05:00|43112.8|43092.8|43182.3|43162.3|43189.8|43169.8|43104.1|43084.1|256
1636045800000|2021-11-04 17:10:00|43180.4|43160.4|43114.7|43094.7|43190.4|43170.4|43112.2|43092.2|296
1636046100000|2021-11-04 17:15:00|43117.2|43097.2|43107.2|43087.2|43123.4|43103.4|43080.4|43060.4|150
1636046400000|2021-11-04 17:20:00|43100.4|43080.4|43045.4|43025.4|43107.2|43087.2|43010.3|42990.3|160
1636046700000|2021-11-04 17:25:00|43042.9|43022.9|43056|43036|43071|43051|43036|43016|69
1636047000000|2021-11-04 17:30:00|43056.7|43036.7|43040.4|43020.4|43056.7|43036.7|43031|43011|43
1636047300000|2021-11-04 17:35:00|43041|43021|43063.5|43043.5|43063.5|43043.5|43041|43021|33
1636047600000|2021-11-04 17:40:00|43064.2|43044.2|43019.2|42999.2|43066|43046|43012.3|42992.3|180
1636047900000|2021-11-04 17:45:00|43011.7|42991.7|42932.3|42912.3|43014.2|42994.2|42932.3|42912.3|152
1636048200000|2021-11-04 17:50:00|42936.7|42916.7|42979.8|42959.8|42979.8|42959.8|42844.8|42824.8|228
1636048500000|2021-11-04 17:55:00|42974.8|42954.8|42949.8|42929.8|42974.8|42954.8|42939.8|42919.8|130
1636048800000|2021-11-04 18:00:00|42949.2|42929.2|42926.6|42906.6|42953.5|42933.5|42926.6|42906.6|60
1636049100000|2021-11-04 18:05:00|42927.3|42907.3|42948|42928|42955.5|42935.5|42924.8|42904.8|65
1636049400000|2021-11-04 18:10:00|42947.3|42927.3|42930.4|42910.4|42947.3|42927.3|42926.8|42906.8|29
1636049700000|2021-11-04 18:15:00|42929.3|42909.3|42939.3|42919.3|42939.3|42919.3|42911.6|42891.6|57
1636050000000|2021-11-04 18:20:00|42943.6|42923.6|42929.2|42909.2|42946.1|42926.1|42925.4|42905.4|38
1636050300000|2021-11-04 18:25:00|42931.1|42911.1|42946.1|42926.1|42972.3|42952.3|42917.9|42897.9|74
1636050600000|2021-11-04 18:30:00|42935.4|42915.4|42939.2|42919.2|42948.6|42928.6|42908.6|42888.6|70
1636050900000|2021-11-04 18:35:00|42936.7|42916.7|42938.6|42918.6|42950.4|42930.4|42926.7|42906.7|44
1636051200000|2021-11-04 18:40:00|42939.2|42919.2|42945.4|42925.4|42948.6|42928.6|42923.6|42903.6|57
1636051500000|2021-11-04 18:45:00|42947.2|42927.2|42951|42931|42974.2|42954.2|42947.2|42927.2|80
1636051800000|2021-11-04 18:50:00|42951.7|42931.7|42944.8|42924.8|42961.7|42941.7|42943|42923|21
1636052100000|2021-11-04 18:55:00|42943|42923|42932.3|42912.3|42949.2|42929.2|42932.3|42912.3|26
1636052400000|2021-11-04 19:00:00|42931.7|42911.7|42949.2|42929.2|42952.3|42932.3|42931.7|42911.7|29
1636052700000|2021-11-04 19:05:00|42951|42931|42949.2|42929.2|42959.2|42939.2|42948|42928|20
1636053000000|2021-11-04 19:10:00|42951|42931|42956.7|42936.7|42961.7|42941.7|42947.3|42927.3|12
1636053300000|2021-11-04 19:15:00|42957.3|42937.3|42959.1|42939.1|42961.7|42941.7|42954.2|42934.2|22
1636053600000|2021-11-04 19:20:00|42959.8|42939.8|42977.3|42957.3|42982.3|42962.3|42959.8|42939.8|32
1636053900000|2021-11-04 19:25:00|42978|42958|42997.3|42977.3|42997.3|42977.3|42977.3|42957.3|33
1636054200000|2021-11-04 19:30:00|42999.8|42979.8|42997.9|42977.9|43007.3|42987.3|42992.3|42972.3|85
1636054500000|2021-11-04 19:35:00|42997.3|42977.3|42977.3|42957.3|42999.1|42979.1|42977.3|42957.3|51
1636054800000|2021-11-04 19:40:00|42975.4|42955.4|42977.3|42957.3|42977.3|42957.3|42962.3|42942.3|31
1636055100000|2021-11-04 19:45:00|42979.1|42959.1|42984.1|42964.1|42994.8|42974.8|42977.9|42957.9|25
1636055400000|2021-11-04 19:50:00|42984.8|42964.8|42997.9|42977.9|42997.9|42977.9|42982.3|42962.3|18
1636055700000|2021-11-04 19:55:00|42995.4|42975.4|43010.9|42990.9|43010.9|42990.9|42992.9|42972.9|54
1636056000000|2021-11-04 20:00:00|43009.1|42989.1|43006.6|42986.6|43025.4|43005.4|43006.6|42986.6|54
1636056300000|2021-11-04 20:05:00|43004.7|42984.7|43001.6|42981.6|43005.4|42985.4|42999.7|42979.7|13
1636056600000|2021-11-04 20:10:00|42999.7|42979.7|43009.1|42989.1|43009.1|42989.1|42997.2|42977.2|10
1636056900000|2021-11-04 20:15:00|43007.2|42987.2|43024.7|43004.7|43027.2|43007.2|43007.2|42987.2|10
1636057200000|2021-11-04 20:20:00|43019.7|42999.7|43021.5|43001.5|43021.5|43001.5|43016.5|42996.5|8
1636057500000|2021-11-04 20:25:00|43023.4|43003.4|43012.2|42992.2|43029|43009|43010.3|42990.3|11
1636057800000|2021-11-04 20:30:00|43011.5|42991.5|43014.7|42994.7|43017.2|42997.2|43011.5|42991.5|5
1636058100000|2021-11-04 20:35:00|43015.3|42995.3|43014.7|42994.7|43017.2|42997.2|43011.5|42991.5|23
1636058400000|2021-11-04 20:40:00|43012.8|42992.8|43009.7|42989.7|43012.8|42992.8|43007.2|42987.2|7
1636058700000|2021-11-04 20:45:00|43011.5|42991.5|43030.3|43010.3|43032.2|43012.2|43009.7|42989.7|34
1636059000000|2021-11-04 20:50:00|43035.3|43015.3|43046|43026|43054.8|43034.8|43035.3|43015.3|49
1636059300000|2021-11-04 20:55:00|43045.3|43025.3|43050.9|43030.9|43055.4|43035.4|43042.8|43022.8|46
1636063200000|2021-11-04 22:00:00|43059.6|43039.6|43164.9|43144.9|43165.6|43145.6|43055|43035|54
1636063500000|2021-11-04 22:05:00|43164.3|43144.3|43175.5|43155.5|43190.5|43170.5|43159.9|43139.9|41
1636063800000|2021-11-04 22:10:00|43178|43158|43186.1|43166.1|43188|43168|43175.5|43155.5|29
1636064100000|2021-11-04 22:15:00|43185.5|43165.5|43143.6|43123.6|43186.1|43166.1|43141.1|43121.1|19
1636064400000|2021-11-04 22:20:00|43144.3|43124.3|43156.1|43136.1|43156.1|43136.1|43141.1|43121.1|9
1636064700000|2021-11-04 22:25:00|43156.8|43136.8|43176.8|43156.8|43176.8|43156.8|43156.8|43136.8|8
1636065000000|2021-11-04 22:30:00|43174.9|43154.9|43163.6|43143.6|43174.9|43154.9|43163.6|43143.6|5
1636065300000|2021-11-04 22:35:00|43165.4|43145.4|43181.1|43161.1|43181.1|43161.1|43163.6|43143.6|13
1636065600000|2021-11-04 22:40:00|43183.6|43163.6|43173.6|43153.6|43186.1|43166.1|43173.6|43153.6|15
1636065900000|2021-11-04 22:45:00|43176.1|43156.1|43163.6|43143.6|43176.1|43156.1|43163.6|43143.6|13
1636066200000|2021-11-04 22:50:00|43161.1|43141.1|43157.9|43137.9|43162.9|43142.9|43157.3|43137.3|15
1636066500000|2021-11-04 22:55:00|43155.4|43135.4|43156.7|43136.7|43157.4|43137.4|43154.2|43134.2|6
1636066800000|2021-11-04 23:00:00|43159.2|43139.2|43147.4|43127.4|43159.9|43139.9|43147.4|43127.4|44
1636067100000|2021-11-04 23:05:00|43147.3|43127.3|43133.5|43113.5|43147.3|43127.3|43128.5|43108.5|56
1636067400000|2021-11-04 23:10:00|43138.5|43118.5|43146|43126|43146|43126|43138.5|43118.5|18
1636067700000|2021-11-04 23:15:00|43145.4|43125.4|43145.4|43125.4|43148.5|43128.5|43133.5|43113.5|12
1636068000000|2021-11-04 23:20:00|43141|43121|43127.9|43107.9|43141|43121|43124.7|43104.7|21
1636068300000|2021-11-04 23:25:00|43125.4|43105.4|43128.5|43108.5|43129.7|43109.7|43125.4|43105.4|14
1636068600000|2021-11-04 23:30:00|43127.9|43107.9|43168.5|43148.5|43171|43151|43127.9|43107.9|39
1636068900000|2021-11-04 23:35:00|43169.2|43149.2|43173.5|43153.5|43173.5|43153.5|43168.5|43148.5|14
1636069200000|2021-11-04 23:40:00|43172.8|43152.8|43171|43151|43173.5|43153.5|43168.5|43148.5|5
1636069500000|2021-11-04 23:45:00|43172.8|43152.8|43156|43136|43175.3|43155.3|43156|43136|17
1636069800000|2021-11-04 23:50:00|43154.1|43134.1|43171|43151|43171|43151|43154.1|43134.1|17
1636070100000|2021-11-04 23:55:00|43171.6|43151.6|43185.3|43165.3|43185.3|43165.3|43171.6|43151.6|17
1636070400000|2021-11-05 00:00:00|43186|43166|43176|43156|43186|43166|43163.5|43143.5|25
1636070700000|2021-11-05 00:05:00|43177.8|43157.8|43173.4|43153.4|43181|43161|43169.1|43149.1|21
1636071000000|2021-11-05 00:10:00|43175.9|43155.9|43166.6|43146.6|43178.4|43158.4|43163.4|43143.4|10
1636071300000|2021-11-05 00:15:00|43168.4|43148.4|43204.7|43184.7|43207.9|43187.9|43168.4|43148.4|39
1636071600000|2021-11-05 00:20:00|43202.8|43182.8|43186.6|43166.6|43202.8|43182.8|43179.1|43159.1|29
1636071900000|2021-11-05 00:25:00|43210.3|43190.3|43187.8|43167.8|43215.3|43195.3|43182.1|43162.1|36
1636072200000|2021-11-05 00:30:00|43187.1|43167.1|43140.3|43120.3|43190.3|43170.3|43138.4|43118.4|24
1636072500000|2021-11-05 00:35:00|43142.8|43122.8|43122.1|43102.1|43145.3|43125.3|43118.9|43098.9|45
1636072800000|2021-11-05 00:40:00|43121.4|43101.4|43132.7|43112.7|43132.7|43112.7|43114.6|43094.6|24
1636073100000|2021-11-05 00:45:00|43135.2|43115.2|43132.7|43112.7|43135.2|43115.2|43121.4|43101.4|15
1636073400000|2021-11-05 00:50:00|43135.2|43115.2|43149.6|43129.6|43149.6|43129.6|43130.2|43110.2|18
1636073700000|2021-11-05 00:55:00|43157.7|43137.7|43162.1|43142.1|43163.9|43143.9|43152.1|43132.1|16
1636074000000|2021-11-05 01:00:00|43161.4|43141.4|42917.1|42897.1|43182.1|43162.1|42882.1|42862.1|588
1636074300000|2021-11-05 01:05:00|42919.6|42899.6|43044.7|43024.7|43103.4|43083.4|42919.6|42899.6|302
1636074600000|2021-11-05 01:10:00|43049.7|43029.7|43065.9|43045.9|43065.9|43045.9|42945.9|42925.9|257
1636074900000|2021-11-05 01:15:00|43075.9|43055.9|42985.9|42965.9|43110.9|43090.9|42962.8|42942.8|206
1636075200000|2021-11-05 01:20:00|42989.1|42969.1|43004.1|42984.1|43004.1|42984.1|42913.4|42893.4|241
1636075500000|2021-11-05 01:25:00|43003.4|42983.4|42960.9|42940.9|43003.4|42983.4|42924.7|42904.7|123
1636075800000|2021-11-05 01:30:00|42957.2|42937.2|42989.6|42969.6|43009.1|42989.1|42950.9|42930.9|159
1636076100000|2021-11-05 01:35:00|42991.6|42971.6|42971.6|42951.6|43040.9|43020.9|42951.6|42931.6|121
1636076400000|2021-11-05 01:40:00|42970.9|42950.9|43005.9|42985.9|43048.4|43028.4|42969.1|42949.1|125
1636076700000|2021-11-05 01:45:00|43010.9|42990.9|43055.9|43035.9|43085.2|43065.2|42980.9|42960.9|193
1636077000000|2021-11-05 01:50:00|43053.4|43033.4|43108.4|43088.4|43115.9|43095.9|43053.4|43033.4|199
1636077300000|2021-11-05 01:55:00|43105.2|43085.2|43075.9|43055.9|43114|43094|43033.4|43013.4|163
1636077600000|2021-11-05 02:00:00|43074|43054|43008.4|42988.4|43074|43054|42993.4|42973.4|165
1636077900000|2021-11-05 02:05:00|43009|42989|43080.9|43060.9|43115.9|43095.9|43009|42989|179
1636078200000|2021-11-05 02:10:00|43083.4|43063.4|43109.5|43089.5|43130.9|43110.9|43075.9|43055.9|158
1636078500000|2021-11-05 02:15:00|43107|43087|43067.7|43047.7|43107|43087|43045.2|43025.2|63
1636078800000|2021-11-05 02:20:00|43072|43052|43138.9|43118.9|43140.7|43120.7|43072|43052|49
1636079100000|2021-11-05 02:25:00|43141.4|43121.4|43205|43185|43208.1|43188.1|43141.4|43121.4|198
1636079400000|2021-11-05 02:30:00|43205.6|43185.6|43106.8|43086.8|43227.5|43207.5|43104.3|43084.3|198
1636079700000|2021-11-05 02:35:00|43107.5|43087.5|43056.8|43036.8|43122.5|43102.5|43032.5|43012.5|202
1636080000000|2021-11-05 02:40:00|43059.3|43039.3|43057.5|43037.5|43090|43070|43032.5|43012.5|115
1636080300000|2021-11-05 02:45:00|43055.6|43035.6|43067.5|43047.5|43072.5|43052.5|43041.8|43021.8|69
1636080600000|2021-11-05 02:50:00|43072.5|43052.5|43081.2|43061.2|43088.7|43068.7|42978.7|42958.7|112
1636080900000|2021-11-05 02:55:00|43079.4|43059.4|43078.7|43058.7|43128.7|43108.7|43075.6|43055.6|85
1636081200000|2021-11-05 03:00:00|43078.1|43058.1|43105.6|43085.6|43126.2|43106.2|43047.5|43027.5|104
1636081500000|2021-11-05 03:05:00|43106.2|43086.2|43136.9|43116.9|43148.7|43128.7|43053.7|43033.7|104
1636081800000|2021-11-05 03:10:00|43133.7|43113.7|43144.4|43124.4|43154.4|43134.4|43108.7|43088.7|73
1636082100000|2021-11-05 03:15:00|43148.7|43128.7|43208.7|43188.7|43213.7|43193.7|43148.7|43128.7|178
1636082400000|2021-11-05 03:20:00|43210.6|43190.6|43200.6|43180.6|43223.1|43203.1|43174.3|43154.3|124
1636082700000|2021-11-05 03:25:00|43200.5|43180.5|43157.4|43137.4|43203.7|43183.7|43131.2|43111.2|83
1636083000000|2021-11-05 03:30:00|43152.4|43132.4|43117.4|43097.4|43152.4|43132.4|43115.5|43095.5|29
1636083300000|2021-11-05 03:35:00|43112.4|43092.4|43127.4|43107.4|43140.5|43120.5|43112.4|43092.4|22
1636083600000|2021-11-05 03:40:00|43126.7|43106.7|43097.4|43077.4|43126.7|43106.7|43097.4|43077.4|25
1636083900000|2021-11-05 03:45:00|43099.2|43079.2|43118|43098|43118|43098|43097.4|43077.4|26
1636084200000|2021-11-05 03:50:00|43117.4|43097.4|43081.8|43061.8|43117.4|43097.4|43081.8|43061.8|39
1636084500000|2021-11-05 03:55:00|43084.3|43064.3|43079.9|43059.9|43084.9|43064.9|43079.9|43059.9|22
1636084800000|2021-11-05 04:00:00|43080.6|43060.6|43096.9|43076.9|43099.4|43079.4|43075.6|43055.6|32
1636085100000|2021-11-05 04:05:00|43097.5|43077.5|43086.2|43066.2|43108.7|43088.7|43081.9|43061.9|38
1636085400000|2021-11-05 04:10:00|43088.7|43068.7|43096.2|43076.2|43100.6|43080.6|43086.2|43066.2|7
1636085700000|2021-11-05 04:15:00|43091.2|43071.2|43076.2|43056.2|43091.2|43071.2|43070.6|43050.6|18
1636086000000|2021-11-05 04:20:00|43076.9|43056.9|43081.2|43061.2|43083.7|43063.7|43076.8|43056.8|13
1636086300000|2021-11-05 04:25:00|43083|43063|43072.4|43052.4|43083|43063|43019.9|42999.9|53
1636086600000|2021-11-05 04:30:00|43067.4|43047.4|43044.9|43024.9|43067.4|43047.4|43026.7|43006.7|23
1636086900000|2021-11-05 04:35:00|43034.9|43014.9|43028|43008|43035.5|43015.5|43012.4|42992.4|42
1636087200000|2021-11-05 04:40:00|43030.5|43010.5|43039.9|43019.9|43049.9|43029.9|43030.5|43010.5|29
1636087500000|2021-11-05 04:45:00|43033|43013|43026.2|43006.2|43038.7|43018.7|43025.5|43005.5|25
1636087800000|2021-11-05 04:50:00|43033.7|43013.7|43038.6|43018.6|43047.4|43027.4|43033.7|43013.7|23
1636088100000|2021-11-05 04:55:00|43038|43018|43064.3|43044.3|43066.1|43046.1|43038|43018|24
1636088400000|2021-11-05 05:00:00|43066.1|43046.1|43046.7|43026.7|43066.1|43046.1|43034.8|43014.8|32
1636088700000|2021-11-05 05:05:00|43042.3|43022.3|43030.5|43010.5|43053.6|43033.6|43030.5|43010.5|24
1636089000000|2021-11-05 05:10:00|43025.5|43005.5|43021.1|43001.1|43043|43023|43018|42998|32
1636089300000|2021-11-05 05:15:00|43013.6|42993.6|43008.6|42988.6|43013.6|42993.6|42996.1|42976.1|37
1636089600000|2021-11-05 05:20:00|43010.5|42990.5|43028.5|43008.5|43039.8|43019.8|43010.5|42990.5|45
1636089900000|2021-11-05 05:25:00|43029.2|43009.2|43024.8|43004.8|43031.7|43011.7|43004.8|42984.8|31
1636090200000|2021-11-05 05:30:00|43027.9|43007.9|43086.6|43066.6|43129.8|43109.8|43000.4|42980.4|257
1636090500000|2021-11-05 05:35:00|43084.8|43064.8|43219.8|43199.8|43237.3|43217.3|43084.1|43064.1|214
1636090800000|2021-11-05 05:40:00|43219.1|43199.1|43139.1|43119.1|43219.1|43199.1|43123.5|43103.5|148
1636091100000|2021-11-05 05:45:00|43136.6|43116.6|43108.5|43088.5|43169.1|43149.1|43102.8|43082.8|88
1636091400000|2021-11-05 05:50:00|43106|43086|43083.5|43063.5|43168.5|43148.5|43073.5|43053.5|136
1636091700000|2021-11-05 05:55:00|43077.8|43057.8|43046.6|43026.6|43091|43071|43043.5|43023.5|115
1636092000000|2021-11-05 06:00:00|43046|43026|43026|43006|43051|43031|43006.6|42986.6|119
1636092300000|2021-11-05 06:05:00|43023.5|43003.5|42957.2|42937.2|43026|43006|42943.5|42923.5|191
1636092600000|2021-11-05 06:10:00|42954.7|42934.7|42915.3|42895.3|43002.8|42982.8|42914.7|42894.7|169
1636092900000|2021-11-05 06:15:00|42917.2|42897.2|42932.1|42912.1|42957.2|42937.2|42895.3|42875.3|184
1636093200000|2021-11-05 06:20:00|42926.5|42906.5|42847.1|42827.1|42927.1|42907.1|42839.6|42819.6|208
1636093500000|2021-11-05 06:25:00|42844.6|42824.6|42937.1|42917.1|42937.1|42917.1|42842.1|42822.1|157
1636093800000|2021-11-05 06:30:00|42936.5|42916.5|42952.1|42932.1|42972.1|42952.1|42894.6|42874.6|116
1636094100000|2021-11-05 06:35:00|42947.1|42927.1|42982.1|42962.1|43005.9|42985.9|42944|42924|122
1636094400000|2021-11-05 06:40:00|42981.5|42961.5|42972.8|42952.8|42995.3|42975.3|42957.1|42937.1|115
1636094700000|2021-11-05 06:45:00|42977.1|42957.1|43109|43089|43165.3|43145.3|42977.1|42957.1|414
1636095000000|2021-11-05 06:50:00|43107.1|43087.1|43079.6|43059.6|43109|43089|43062.1|43042.1|297
1636095300000|2021-11-05 06:55:00|43080.2|43060.2|43137.1|43117.1|43140.2|43120.2|43070.2|43050.2|161
1636095600000|2021-11-05 07:00:00|43142.1|43122.1|43134.6|43114.6|43147.1|43127.1|43112.1|43092.1|123
1636095900000|2021-11-05 07:05:00|43137.1|43117.1|43184.6|43164.6|43185.2|43165.2|43137.1|43117.1|89
1636096200000|2021-11-05 07:10:00|43182.1|43162.1|43177.1|43157.1|43194.6|43174.6|43159.6|43139.6|104
1636096500000|2021-11-05 07:15:00|43178.9|43158.9|43182.1|43162.1|43205.2|43185.2|43168.9|43148.9|85
1636096800000|2021-11-05 07:20:00|43181.4|43161.4|43185.2|43165.2|43192.1|43172.1|43166.4|43146.4|85
1636097100000|2021-11-05 07:25:00|43190.2|43170.2|43151.4|43131.4|43190.2|43170.2|43144.5|43124.5|66
1636097400000|2021-11-05 07:30:00|43149.5|43129.5|43167|43147|43179.5|43159.5|43112.7|43092.7|97
1636097700000|2021-11-05 07:35:00|43165.2|43145.2|43154.5|43134.5|43175.2|43155.2|43142|43122|38
1636098000000|2021-11-05 07:40:00|43151.4|43131.4|43117.1|43097.1|43152|43132|43117|43097|90
1636098300000|2021-11-05 07:45:00|43119|43099|43063.9|43043.9|43119|43099|43055.8|43035.8|111
1636098600000|2021-11-05 07:50:00|43060.8|43040.8|43000.2|42980.2|43060.8|43040.8|43000.2|42980.2|158
1636098900000|2021-11-05 07:55:00|42998.3|42978.3|42848.3|42828.3|43013.3|42993.3|42847.6|42827.6|247
1636099200000|2021-11-05 08:00:00|42845.1|42825.1|43100.8|43080.8|43117.6|43097.6|42845.1|42825.1|378
1636099500000|2021-11-05 08:05:00|43103.9|43083.9|43213.3|43193.3|43246.4|43226.4|43103.3|43083.3|305
1636099800000|2021-11-05 08:10:00|43213.9|43193.9|43244.6|43224.6|43253.9|43233.9|43173.3|43153.3|144
1636100100000|2021-11-05 08:15:00|43243.9|43223.9|43577.7|43557.7|43586.5|43566.5|43223.9|43203.9|646
1636100400000|2021-11-05 08:20:00|43575.8|43555.8|43484|43464|43575.8|43555.8|43400.8|43380.8|331
1636100700000|2021-11-05 08:25:00|43481.5|43461.5|43445.8|43425.8|43500.2|43480.2|43415.8|43395.8|176
1636101000000|2021-11-05 08:30:00|43445.2|43425.2|43385.8|43365.8|43445.8|43425.8|43378.3|43358.3|108
1636101300000|2021-11-05 08:35:00|43388.3|43368.3|43388.9|43368.9|43408.3|43388.3|43375.8|43355.8|75
1636101600000|2021-11-05 08:40:00|43391.4|43371.4|43360.8|43340.8|43398.3|43378.3|43348.3|43328.3|79
1636101900000|2021-11-05 08:45:00|43355.8|43335.8|43340.8|43320.8|43375.1|43355.1|43335.1|43315.1|80
1636102200000|2021-11-05 08:50:00|43345.8|43325.8|43328.9|43308.9|43361.4|43341.4|43318.9|43298.9|69
1636102500000|2021-11-05 08:55:00|43326.4|43306.4|43313.3|43293.3|43326.4|43306.4|43289.5|43269.5|106
1636102800000|2021-11-05 09:00:00|43311.4|43291.4|43318.3|43298.3|43348.9|43328.9|43311.4|43291.4|86
1636103100000|2021-11-05 09:05:00|43320.8|43300.8|43294.5|43274.5|43330.8|43310.8|43265.8|43245.8|133
1636103400000|2021-11-05 09:10:00|43299.5|43279.5|43314.5|43294.5|43322.6|43302.6|43297|43277|48
1636103700000|2021-11-05 09:15:00|43313.8|43293.8|43344.5|43324.5|43350.7|43330.7|43311.3|43291.3|55
1636104000000|2021-11-05 09:20:00|43347|43327|43311.9|43291.9|43347|43327|43311.3|43291.3|46
1636104300000|2021-11-05 09:25:00|43311.3|43291.3|43312.6|43292.6|43312.6|43292.6|43279.4|43259.4|65
1636104600000|2021-11-05 09:30:00|43314.4|43294.4|43330.1|43310.1|43348.2|43328.2|43314.4|43294.4|61
1636104900000|2021-11-05 09:35:00|43330.7|43310.7|43335.6|43315.6|43338.9|43318.9|43323.8|43303.8|80
1636105200000|2021-11-05 09:40:00|43336.3|43316.3|43353.1|43333.1|43368.1|43348.1|43336.3|43316.3|90
1636105500000|2021-11-05 09:45:00|43358.1|43338.1|43393.1|43373.1|43403.8|43383.8|43358.1|43338.1|101
1636105800000|2021-11-05 09:50:00|43395|43375|43431.3|43411.3|43431.3|43411.3|43363.7|43343.7|81
1636106100000|2021-11-05 09:55:00|43428.1|43408.1|43386.2|43366.2|43428.1|43408.1|43380|43360|63
1636106400000|2021-11-05 10:00:00|43385.6|43365.6|43316.8|43296.8|43388.1|43368.1|43313.1|43293.1|112
1636106700000|2021-11-05 10:05:00|43321.2|43301.2|43344.4|43324.4|43344.4|43324.4|43309.3|43289.3|76
1636107000000|2021-11-05 10:10:00|43343.7|43323.7|43350.6|43330.6|43350.6|43330.6|43335.6|43315.6|41
1636107300000|2021-11-05 10:15:00|43321.2|43301.2|43340.6|43320.6|43343.1|43323.1|43321.2|43301.2|40
1636107600000|2021-11-05 10:20:00|43343.1|43323.1|43357.4|43337.4|43368.7|43348.7|43340.6|43320.6|62
1636107900000|2021-11-05 10:25:00|43358.1|43338.1|43351.8|43331.8|43368.7|43348.7|43345.6|43325.6|53
1636108200000|2021-11-05 10:30:00|43349.3|43329.3|43255.5|43235.5|43349.3|43329.3|43253|43233|155
1636108500000|2021-11-05 10:35:00|43257.4|43237.4|43235.5|43215.5|43260.5|43240.5|43235.5|43215.5|75
1636108800000|2021-11-05 10:40:00|43240.5|43220.5|43260.5|43240.5|43263|43243|43235.5|43215.5|56
1636109100000|2021-11-05 10:45:00|43261.1|43241.1|43218|43198|43273.6|43253.6|43218|43198|120
1636109400000|2021-11-05 10:50:00|43215.5|43195.5|43221.1|43201.1|43246.8|43226.8|43194.9|43174.9|150
1636109700000|2021-11-05 10:55:00|43218.6|43198.6|43176.1|43156.1|43218.6|43198.6|43150.5|43130.5|100
1636110000000|2021-11-05 11:00:00|43175.5|43155.5|43170.5|43150.5|43195.5|43175.5|43161.7|43141.7|63
1636110300000|2021-11-05 11:05:00|43172.3|43152.3|43155.4|43135.4|43175.5|43155.5|43150.4|43130.4|55
1636110600000|2021-11-05 11:10:00|43157.9|43137.9|43246.7|43226.7|43246.7|43226.7|43155.4|43135.4|109
1636110900000|2021-11-05 11:15:00|43249.2|43229.2|43233.6|43213.6|43259.2|43239.2|43212.4|43192.4|80
1636111200000|2021-11-05 11:20:00|43231.1|43211.1|43230.4|43210.4|43246.1|43226.1|43213.6|43193.6|74
1636111500000|2021-11-05 11:25:00|43227.9|43207.9|43207.9|43187.9|43248.6|43228.6|43205.4|43185.4|64
1636111800000|2021-11-05 11:30:00|43208.6|43188.6|43222.9|43202.9|43228.6|43208.6|43165.4|43145.4|121
1636112100000|2021-11-05 11:35:00|43225.4|43205.4|43228.5|43208.5|43262.3|43242.3|43210.4|43190.4|113
1636112400000|2021-11-05 11:40:00|43230.4|43210.4|43230.4|43210.4|43247.9|43227.9|43222.9|43202.9|82
1636112700000|2021-11-05 11:45:00|43232.9|43212.9|43165.4|43145.4|43235.4|43215.4|43165.4|43145.4|83
1636113000000|2021-11-05 11:50:00|43167.9|43147.9|43115.4|43095.4|43180.4|43160.4|43102.9|43082.9|160
1636113300000|2021-11-05 11:55:00|43112.2|43092.2|43105.4|43085.4|43127.9|43107.9|43094.7|43074.7|137
1636113600000|2021-11-05 12:00:00|43106|43086|43050.4|43030.4|43135.4|43115.4|43050.4|43030.4|205
1636113900000|2021-11-05 12:05:00|43052.2|43032.2|43066.6|43046.6|43086.6|43066.6|43031.6|43011.6|301
1636114200000|2021-11-05 12:10:00|43044.1|43024.1|42964.1|42944.1|43044.1|43024.1|42939.8|42919.8|344
1636114500000|2021-11-05 12:15:00|42963.5|42943.5|42868.5|42848.5|42963.5|42943.5|42851.6|42831.6|428
1636114800000|2021-11-05 12:20:00|42862.8|42842.8|42762.8|42742.8|42872.2|42852.2|42757.8|42737.8|504
1636115100000|2021-11-05 12:25:00|42770.3|42750.3|42725.3|42705.3|42817.8|42797.8|42704.1|42684.1|557
1636115400000|2021-11-05 12:30:00|42729.7|42709.7|42974.1|42954.1|43001.6|42981.6|42727.8|42707.8|922
1636115700000|2021-11-05 12:35:00|42974.7|42954.7|43019.1|42999.1|43079.1|43059.1|42974.1|42954.1|566
1636116000000|2021-11-05 12:40:00|43021.6|43001.6|42969.1|42949.1|43039.1|43019.1|42961.6|42941.6|323
1636116300000|2021-11-05 12:45:00|42976.6|42956.6|43044.1|43024.1|43058.5|43038.5|42976.6|42956.6|277
1636116600000|2021-11-05 12:50:00|43042.9|43022.9|42966.6|42946.6|43046.6|43026.6|42964.1|42944.1|243
1636116900000|2021-11-05 12:55:00|42969.1|42949.1|42884.1|42864.1|42999.1|42979.1|42839.7|42819.7|398
1636117200000|2021-11-05 13:00:00|42881.6|42861.6|42946.6|42926.6|42984.1|42964.1|42876|42856|697
1636117500000|2021-11-05 13:05:00|42949.1|42929.1|42929.1|42909.1|43025.4|43005.4|42903.5|42883.5|475
1636117800000|2021-11-05 13:10:00|42931.6|42911.6|43049.1|43029.1|43074.7|43054.7|42929.1|42909.1|292
1636118100000|2021-11-05 13:15:00|43048.5|43028.5|43145.4|43125.4|43183.5|43163.5|43044.1|43024.1|608
1636118400000|2021-11-05 13:20:00|43150.4|43130.4|43151.6|43131.6|43156.6|43136.6|43100.4|43080.4|313
1636118700000|2021-11-05 13:25:00|43149.1|43129.1|43205.4|43185.4|43225.4|43205.4|43141.6|43121.6|598
1636119000000|2021-11-05 13:30:00|43207.9|43187.9|43155.4|43135.4|43221|43201|43135.4|43115.4|536
1636119300000|2021-11-05 13:35:00|43156|43136|43017.9|42997.9|43158.5|43138.5|42989.7|42969.7|577
1636119600000|2021-11-05 13:40:00|43018.5|42998.5|42931.7|42911.7|43038.5|43018.5|42914.1|42894.1|559
1636119900000|2021-11-05 13:45:00|42931|42911|42924.1|42904.1|42964.8|42944.8|42881.6|42861.6|1336
1636120200000|2021-11-05 13:50:00|42926.6|42906.6|42894.7|42874.7|42947.9|42927.9|42887.2|42867.2|380
1636120500000|2021-11-05 13:55:00|42895.3|42875.3|42921.6|42901.6|42929.1|42909.1|42865.3|42845.3|351
1636120800000|2021-11-05 14:00:00|42922.2|42902.2|42828.5|42808.5|42924.1|42904.1|42826.6|42806.6|399
1636121100000|2021-11-05 14:05:00|42830.3|42810.3|42862.2|42842.2|42892.8|42872.8|42819.1|42799.1|337
1636121400000|2021-11-05 14:10:00|42860.3|42840.3|42954.1|42934.1|43006.6|42986.6|42830.3|42810.3|399
1636121700000|2021-11-05 14:15:00|42951|42931|42906.6|42886.6|42967.2|42947.2|42889.1|42869.1|236
1636122000000|2021-11-05 14:20:00|42907.2|42887.2|43024.1|43004.1|43029.7|43009.7|42880.9|42860.9|289
1636122300000|2021-11-05 14:25:00|43024.7|43004.7|43004.1|42984.1|43084.1|43064.1|43004.1|42984.1|375
1636122600000|2021-11-05 14:30:00|43003.4|42983.4|43052.2|43032.2|43084.1|43064.1|42997.2|42977.2|336
1636122900000|2021-11-05 14:35:00|43049.7|43029.7|42992.8|42972.8|43079.1|43059.1|42982.2|42962.2|294
1636123200000|2021-11-05 14:40:00|42995.3|42975.3|43092.2|43072.2|43095.3|43075.3|42989.7|42969.7|203
1636123500000|2021-11-05 14:45:00|43095.3|43075.3|43180.3|43160.3|43216.6|43196.6|43085.3|43065.3|449
1636123800000|2021-11-05 14:50:00|43186.6|43166.6|43117.8|43097.8|43213.4|43193.4|43110.3|43090.3|445
1636124100000|2021-11-05 14:55:00|43118.4|43098.4|43233.4|43213.4|43233.4|43213.4|43118.4|43098.4|416
1636124400000|2021-11-05 15:00:00|43235.2|43215.2|43316.5|43296.5|43341.5|43321.5|43222.7|43202.7|757
1636124700000|2021-11-05 15:05:00|43314|43294|43269|43249|43336.5|43316.5|43249|43229|448
1636125000000|2021-11-05 15:10:00|43267.1|43247.1|43360.9|43340.9|43366.5|43346.5|43254|43234|374
1636125300000|2021-11-05 15:15:00|43361.5|43341.5|43451.5|43431.5|43454|43434|43346.5|43326.5|618
1636125600000|2021-11-05 15:20:00|43450.8|43430.8|43367.7|43347.7|43459|43439|43267.7|43247.7|492
1636125900000|2021-11-05 15:25:00|43370.2|43350.2|43337.6|43317.6|43407.6|43387.6|43317.6|43297.6|614
1636126200000|2021-11-05 15:30:00|43339.5|43319.5|43366.4|43346.4|43377.6|43357.6|43307.6|43287.6|337
1636126500000|2021-11-05 15:35:00|43367|43347|43387.6|43367.6|43406.4|43386.4|43347|43327|405
1636126800000|2021-11-05 15:40:00|43390.1|43370.1|43308.9|43288.9|43390.1|43370.1|43301.4|43281.4|387
1636127100000|2021-11-05 15:45:00|43306.4|43286.4|43333.9|43313.9|43336.4|43316.4|43264.5|43244.5|339
1636127400000|2021-11-05 15:50:00|43333.3|43313.3|43293.2|43273.2|43333.3|43313.3|43253.9|43233.9|178
1636127700000|2021-11-05 15:55:00|43291.4|43271.4|43272.6|43252.6|43332.6|43312.6|43267.6|43247.6|180
1636128000000|2021-11-05 16:00:00|43275.1|43255.1|43285.1|43265.1|43310.1|43290.1|43273.8|43253.8|183
1636128300000|2021-11-05 16:05:00|43282.6|43262.6|43245.1|43225.1|43282.6|43262.6|43222.6|43202.6|395
1636128600000|2021-11-05 16:10:00|43244.5|43224.5|43241.3|43221.3|43275.1|43255.1|43217.6|43197.6|263
1636128900000|2021-11-05 16:15:00|43243.2|43223.2|43243.8|43223.8|43251.3|43231.3|43206.9|43186.9|155
1636129200000|2021-11-05 16:20:00|43245.7|43225.7|43282.5|43262.5|43285|43265|43203.2|43183.2|245
1636129500000|2021-11-05 16:25:00|43283.2|43263.2|43318.8|43298.8|43329.4|43309.4|43275|43255|227
1636129800000|2021-11-05 16:30:00|43323.8|43303.8|43286.3|43266.3|43328.2|43308.2|43282.5|43262.5|486
1636130100000|2021-11-05 16:35:00|43285.6|43265.6|43316.9|43296.9|43316.9|43296.9|43276.9|43256.9|248
1636130400000|2021-11-05 16:40:00|43318.7|43298.7|43397.5|43377.5|43397.5|43377.5|43315.6|43295.6|433
1636130700000|2021-11-05 16:45:00|43396.9|43376.9|43362.5|43342.5|43415|43395|43362.5|43342.5|487
1636131000000|2021-11-05 16:50:00|43355|43335|43334.3|43314.3|43383.1|43363.1|43334.3|43314.3|507
1636131300000|2021-11-05 16:55:00|43336.8|43316.8|43291.2|43271.2|43351.2|43331.2|43288.7|43268.7|1414
1636131600000|2021-11-05 17:00:00|43291.8|43271.8|43232.4|43212.4|43301.2|43281.2|43232.4|43212.4|376
1636131900000|2021-11-05 17:05:00|43228.7|43208.7|43176.2|43156.2|43243.7|43223.7|43171.2|43151.2|196
1636132200000|2021-11-05 17:10:00|43173.7|43153.7|43149.3|43129.3|43186.2|43166.2|43148.7|43128.7|179
1636132500000|2021-11-05 17:15:00|43151.2|43131.2|43184.9|43164.9|43184.9|43164.9|43142.4|43122.4|131
1636132800000|2021-11-05 17:20:00|43187.4|43167.4|43169.9|43149.9|43189.9|43169.9|43157.4|43137.4|82
1636133100000|2021-11-05 17:25:00|43168|43148|43144.9|43124.9|43171.8|43151.8|43144.3|43124.3|123
1636133400000|2021-11-05 17:30:00|43140.5|43120.5|43192.4|43172.4|43194.9|43174.9|43126.8|43106.8|96
1636133700000|2021-11-05 17:35:00|43193|43173|43177.4|43157.4|43196.8|43176.8|43176.2|43156.2|25
1636134000000|2021-11-05 17:40:00|43179.9|43159.9|43184.9|43164.9|43197.4|43177.4|43179.9|43159.9|44
1636134300000|2021-11-05 17:45:00|43185.5|43165.5|43195.5|43175.5|43197.4|43177.4|43178|43158|79
1636134600000|2021-11-05 17:50:00|43202.4|43182.4|43209.9|43189.9|43237.4|43217.4|43199.9|43179.9|94
1636134900000|2021-11-05 17:55:00|43209.2|43189.2|43247.4|43227.4|43251.7|43231.7|43207.4|43187.4|88
1636135200000|2021-11-05 18:00:00|43246.7|43226.7|43247.4|43227.4|43253.6|43233.6|43240.5|43220.5|68
1636135500000|2021-11-05 18:05:00|43246.7|43226.7|43254.2|43234.2|43259.9|43239.9|43244.9|43224.9|53
1636135800000|2021-11-05 18:10:00|43253.6|43233.6|43254.2|43234.2|43257.3|43237.3|43249.2|43229.2|34
1636136100000|2021-11-05 18:15:00|43254.8|43234.8|43251.7|43231.7|43256.7|43236.7|43249.2|43229.2|38
1636136400000|2021-11-05 18:20:00|43249.8|43229.8|43249.8|43229.8|43257.3|43237.3|43242.3|43222.3|46
1636136700000|2021-11-05 18:25:00|43249.2|43229.2|43247.3|43227.3|43255.5|43235.5|43241.7|43221.7|44
1636137000000|2021-11-05 18:30:00|43245.5|43225.5|43291.1|43271.1|43296.1|43276.1|43232.3|43212.3|137
1636137300000|2021-11-05 18:35:00|43286.1|43266.1|43301.1|43281.1|43307.3|43287.3|43276.1|43256.1|85
1636137600000|2021-11-05 18:40:00|43301|43281|43304.8|43284.8|43309.8|43289.8|43300.4|43280.4|48
1636137900000|2021-11-05 18:45:00|43304.2|43284.2|43294.8|43274.8|43307.3|43287.3|43294.1|43274.1|31
1636138200000|2021-11-05 18:50:00|43295.4|43275.4|43291|43271|43297.3|43277.3|43281|43261|34
1636138500000|2021-11-05 18:55:00|43287.9|43267.9|43302.3|43282.3|43302.9|43282.9|43286|43266|48
1636138800000|2021-11-05 19:00:00|43297.3|43277.3|43289.8|43269.8|43297.3|43277.3|43282.3|43262.3|70
1636139100000|2021-11-05 19:05:00|43292.3|43272.3|43334.7|43314.7|43334.7|43314.7|43292.3|43272.3|87
1636139400000|2021-11-05 19:10:00|43335.4|43315.4|43319.7|43299.7|43337.2|43317.2|43319.7|43299.7|25
1636139700000|2021-11-05 19:15:00|43319.1|43299.1|43314.7|43294.7|43319.7|43299.7|43299.7|43279.7|32
1636140000000|2021-11-05 19:20:00|43312.9|43292.9|43300.4|43280.4|43317.2|43297.2|43299.7|43279.7|28
1636140300000|2021-11-05 19:25:00|43302.2|43282.2|43307.2|43287.2|43309.7|43289.7|43302.2|43282.2|6
1636140600000|2021-11-05 19:30:00|43304.7|43284.7|43302.2|43282.2|43307.2|43287.2|43292.2|43272.2|43
1636140900000|2021-11-05 19:35:00|43304.1|43284.1|43307.8|43287.8|43319.7|43299.7|43304.1|43284.1|18
1636141200000|2021-11-05 19:40:00|43309.7|43289.7|43317.2|43297.2|43317.2|43297.2|43309.7|43289.7|18
1636141500000|2021-11-05 19:45:00|43319.7|43299.7|43307.2|43287.2|43327.2|43307.2|43302.2|43282.2|25
1636141800000|2021-11-05 19:50:00|43307.8|43287.8|43309.7|43289.7|43313.4|43293.4|43307.2|43287.2|60
1636142100000|2021-11-05 19:55:00|43307.8|43287.8|43309.7|43289.7|43314.7|43294.7|43306.6|43286.6|33
1636142400000|2021-11-05 20:00:00|43309.1|43289.1|43297.2|43277.2|43309.7|43289.7|43289.7|43269.7|27
1636142700000|2021-11-05 20:05:00|43297.8|43277.8|43324.7|43304.7|43324.7|43304.7|43297.8|43277.8|32
1636143000000|2021-11-05 20:10:00|43327.2|43307.2|43330.9|43310.9|43333.4|43313.4|43327.2|43307.2|55
1636143300000|2021-11-05 20:15:00|43332.8|43312.8|43314|43294|43333.4|43313.4|43314|43294|13
1636143600000|2021-11-05 20:20:00|43311.5|43291.5|43306.5|43286.5|43311.5|43291.5|43306.5|43286.5|19
1636143900000|2021-11-05 20:25:00|43304|43284|43311.5|43291.5|43313.4|43293.4|43304|43284|12
1636144200000|2021-11-05 20:30:00|43314|43294|43326.5|43306.5|43326.5|43306.5|43314|43294|13
1636144500000|2021-11-05 20:35:00|43324|43304|43321.5|43301.5|43326.5|43306.5|43321.5|43301.5|13
1636144800000|2021-11-05 20:40:00|43324|43304|43324.6|43304.6|43326.5|43306.5|43323.4|43303.4|6
1636145100000|2021-11-05 20:45:00|43324|43304|43323.4|43303.4|43326.5|43306.5|43318.4|43298.4|32
1636145400000|2021-11-05 20:50:00|43318.4|43298.4|43304|43284|43318.4|43298.4|43304|43284|17
1636145700000|2021-11-05 20:55:00|43301.5|43281.5|43294|43274|43301.5|43281.5|43280.8|43260.8|47
1636326000000|2021-11-07 23:00:00|43429.2|43409.2|43479.2|43459.2|43544.8|43524.8|43394.2|43374.2|188
1636326300000|2021-11-07 23:05:00|43479.8|43459.8|43481.7|43461.7|43491.7|43471.7|43466.7|43446.7|44
1636326600000|2021-11-07 23:10:00|43484.2|43464.2|43525.6|43505.6|43525.6|43505.6|43484.2|43464.2|66
1636326900000|2021-11-07 23:15:00|43523.6|43503.6|43555|43535|43558.1|43538.1|43523.6|43503.6|62
1636327200000|2021-11-07 23:20:00|43557.5|43537.5|43628.8|43608.8|43635|43615|43549.4|43529.4|136
1636327500000|2021-11-07 23:25:00|43625|43605|43696.9|43676.9|43699.4|43679.4|43622.5|43602.5|154
1636327800000|2021-11-07 23:30:00|43695|43675|43671.9|43651.9|43696.9|43676.9|43671.9|43651.9|85
1636328100000|2021-11-07 23:35:00|43673.8|43653.8|43684.4|43664.4|43684.4|43664.4|43673.8|43653.8|118
1636328400000|2021-11-07 23:40:00|43679.4|43659.4|43671.9|43651.9|43684.4|43664.4|43669.4|43649.4|50
1636328700000|2021-11-07 23:45:00|43671.3|43651.3|43699.9|43679.9|43717.4|43697.4|43656.9|43636.9|110
1636329000000|2021-11-07 23:50:00|43700.5|43680.5|43682.4|43662.4|43702.4|43682.4|43667.4|43647.4|72
1636329300000|2021-11-07 23:55:00|43681.9|43661.9|43684.9|43664.9|43687.4|43667.4|43656.9|43636.9|91
1636329600000|2021-11-08 00:00:00|43684.4|43664.4|43652.4|43632.4|43684.4|43664.4|43649.9|43629.9|52
1636329900000|2021-11-08 00:05:00|43649.9|43629.9|43628|43608|43649.9|43629.9|43628|43608|48
1636330200000|2021-11-08 00:10:00|43629.9|43609.9|43651.8|43631.8|43657.4|43637.4|43629.9|43609.9|59
1636330500000|2021-11-08 00:15:00|43651.3|43631.3|43713|43693|43713|43693|43647.4|43627.4|105
1636330800000|2021-11-08 00:20:00|43716.8|43696.8|43719.9|43699.9|43739.9|43719.9|43708.2|43688.2|68
1636331100000|2021-11-08 00:25:00|43718|43698|43647.4|43627.4|43718|43698|43647.4|43627.4|64
1636331400000|2021-11-08 00:30:00|43646.8|43626.8|43663|43643|43696.8|43676.8|43641.8|43621.8|37
1636331700000|2021-11-08 00:35:00|43661|43641|43657.4|43637.4|43665.5|43645.5|43657.4|43637.4|17
1636332000000|2021-11-08 00:40:00|43654.9|43634.9|43619.9|43599.9|43654.9|43634.9|43619.9|43599.9|42
1636332300000|2021-11-08 00:45:00|43619.3|43599.3|43584.9|43564.9|43619.3|43599.3|43579.9|43559.9|75
1636332600000|2021-11-08 00:50:00|43585.4|43565.4|43584.3|43564.3|43614.9|43594.9|43582.4|43562.4|63
1636332900000|2021-11-08 00:55:00|43584.9|43564.9|43586.8|43566.8|43604.3|43584.3|43581.2|43561.2|93
1636333200000|2021-11-08 01:00:00|43589.3|43569.3|43652.3|43632.3|43672.3|43652.3|43535.4|43515.4|471
1636333500000|2021-11-08 01:05:00|43655.4|43635.4|43572.9|43552.9|43711|43691|43572.3|43552.3|362
1636333800000|2021-11-08 01:10:00|43570.4|43550.4|43552.9|43532.9|43617.9|43597.9|43540.4|43520.4|192
1636334100000|2021-11-08 01:15:00|43557.9|43537.9|43547.9|43527.9|43592.9|43572.9|43547.9|43527.9|190
1636334400000|2021-11-08 01:20:00|43550.4|43530.4|43529|43509|43570.4|43550.4|43524|43504|154
1636334700000|2021-11-08 01:25:00|43531.5|43511.5|43578.5|43558.5|43601.5|43581.5|43514|43494|143
1636335000000|2021-11-08 01:30:00|43576.5|43556.5|43584|43564|43589|43569|43524|43504|132
1636335300000|2021-11-08 01:35:00|43585.2|43565.2|43551.5|43531.5|43591.5|43571.5|43509|43489|118
1636335600000|2021-11-08 01:40:00|43554|43534|43524|43504|43559|43539|43517.1|43497.1|130
1636335900000|2021-11-08 01:45:00|43521.5|43501.5|43499|43479|43526.5|43506.5|43470.9|43450.9|138
1636336200000|2021-11-08 01:50:00|43494.6|43474.6|43452.1|43432.1|43519|43499|43429|43409|118
1636336500000|2021-11-08 01:55:00|43454|43434|43434|43414|43468.4|43448.4|43434|43414|111
1636336800000|2021-11-08 02:00:00|43429|43409|43476.5|43456.5|43499|43479|43411.5|43391.5|190
1636337100000|2021-11-08 02:05:00|43471.5|43451.5|43477.6|43457.6|43490.1|43470.1|43440.1|43420.1|165
1636337400000|2021-11-08 02:10:00|43475.1|43455.1|43509.5|43489.5|43517|43497|43450.1|43430.1|166
1636337700000|2021-11-08 02:15:00|43507.6|43487.6|43515.1|43495.1|43528.2|43508.2|43495.1|43475.1|69
1636338000000|2021-11-08 02:20:00|43512.6|43492.6|43502|43482|43515.1|43495.1|43495.1|43475.1|31
1636338300000|2021-11-08 02:25:00|43503.9|43483.9|43510.6|43490.6|43518.1|43498.1|43500.1|43480.1|17
1636338600000|2021-11-08 02:30:00|43515.6|43495.6|43523.7|43503.7|43539.3|43519.3|43466.2|43446.2|172
1636338900000|2021-11-08 02:35:00|43523.1|43503.1|43553.1|43533.1|43553.7|43533.7|43506.2|43486.2|107
1636339200000|2021-11-08 02:40:00|43555.1|43535.1|43531.8|43511.8|43555.1|43535.1|43521.2|43501.2|40
1636339500000|2021-11-08 02:45:00|43531.2|43511.2|43511.7|43491.7|43551.2|43531.2|43511.7|43491.7|47
1636339800000|2021-11-08 02:50:00|43509.8|43489.8|43497.5|43477.5|43509.8|43489.8|43472.5|43452.5|82
1636340100000|2021-11-08 02:55:00|43497|43477|43527.3|43507.3|43527.3|43507.3|43480.6|43460.6|81
1636340400000|2021-11-08 03:00:00|43525.4|43505.4|43500|43480|43537.5|43517.5|43498.1|43478.1|84
1636340700000|2021-11-08 03:05:00|43498.1|43478.1|43500|43480|43516.2|43496.2|43497.5|43477.5|43
1636341000000|2021-11-08 03:10:00|43501.1|43481.1|43504.4|43484.4|43510.6|43490.6|43485.6|43465.6|55
1636341300000|2021-11-08 03:15:00|43502.5|43482.5|43465|43445|43504.4|43484.4|43460|43440|138
1636341600000|2021-11-08 03:20:00|43462.5|43442.5|43470|43450|43485|43465|43458.9|43438.9|77
1636341900000|2021-11-08 03:25:00|43471.9|43451.9|43482.5|43462.5|43490|43470|43470|43450|39
1636342200000|2021-11-08 03:30:00|43485|43465|43465|43445|43486.9|43466.9|43465|43445|27
1636342500000|2021-11-08 03:35:00|43462.5|43442.5|43471.3|43451.3|43471.9|43451.9|43449.4|43429.4|51
1636342800000|2021-11-08 03:40:00|43471.9|43451.9|43465.8|43445.8|43474.4|43454.4|43465.8|43445.8|27
1636343100000|2021-11-08 03:45:00|43463.8|43443.8|43448.8|43428.8|43463.8|43443.8|43436.9|43416.9|31
1636343400000|2021-11-08 03:50:00|43446.3|43426.3|43447.5|43427.5|43455.8|43435.8|43446.3|43426.3|20
1636343700000|2021-11-08 03:55:00|43449.4|43429.4|43451.9|43431.9|43451.9|43431.9|43439.4|43419.4|22
1636344000000|2021-11-08 04:00:00|43446.9|43426.9|43438.8|43418.8|43448.8|43428.8|43438.8|43418.8|18
1636344300000|2021-11-08 04:05:00|43441.3|43421.3|43444.4|43424.4|43446.3|43426.3|43441.3|43421.3|2
1636344600000|2021-11-08 04:10:00|43446.3|43426.3|43451.9|43431.9|43452.4|43432.4|43444.4|43424.4|18
1636344900000|2021-11-08 04:15:00|43449.4|43429.4|43440.7|43420.7|43449.4|43429.4|43437.7|43417.7|17
1636345200000|2021-11-08 04:20:00|43443.2|43423.2|43440.7|43420.7|43443.2|43423.2|43433.2|43413.2|18
1636345500000|2021-11-08 04:25:00|43435.7|43415.7|43448.8|43428.8|43448.8|43428.8|43435.7|43415.7|12
1636345800000|2021-11-08 04:30:00|43446.3|43426.3|43442.6|43422.6|43446.3|43426.3|43440.7|43420.7|10
1636346100000|2021-11-08 04:35:00|43443.2|43423.2|43444.9|43424.9|43447.4|43427.4|43442.6|43422.6|12
1636346400000|2021-11-08 04:40:00|43441.8|43421.8|43444.9|43424.9|43444.9|43424.9|43441.8|43421.8|12
1636346700000|2021-11-08 04:45:00|43446.8|43426.8|43454.1|43434.1|43454.1|43434.1|43444.9|43424.9|47
1636347000000|2021-11-08 04:50:00|43453.5|43433.5|43454.9|43434.9|43456.8|43436.8|43448.7|43428.7|23
1636347300000|2021-11-08 04:55:00|43455.4|43435.4|43454.9|43434.9|43457.9|43437.9|43454.9|43434.9|15
1636347600000|2021-11-08 05:00:00|43452.9|43432.9|43436.8|43416.8|43457.9|43437.9|43433.2|43413.2|27
1636347900000|2021-11-08 05:05:00|43438.7|43418.7|43467.9|43447.9|43470.4|43450.4|43438.7|43418.7|29
1636348200000|2021-11-08 05:10:00|43468.5|43448.5|43501.8|43481.8|43501.8|43481.8|43468.5|43448.5|50
1636348500000|2021-11-08 05:15:00|43504.8|43484.8|43500.4|43480.4|43509.8|43489.8|43484.8|43464.8|62
1636348800000|2021-11-08 05:20:00|43502.3|43482.3|43517.9|43497.9|43517.9|43497.9|43499.8|43479.8|44
1636349100000|2021-11-08 05:25:00|43521.8|43501.8|43538.7|43518.7|43538.7|43518.7|43520.4|43500.4|59
1636349400000|2021-11-08 05:30:00|43548.7|43528.7|43473.7|43453.7|43558.7|43538.7|43468.7|43448.7|120
1636349700000|2021-11-08 05:35:00|43476.2|43456.2|43483.7|43463.7|43504.2|43484.2|43466.7|43446.7|96
1636350000000|2021-11-08 05:40:00|43485.6|43465.6|43479.2|43459.2|43508.7|43488.7|43456.7|43436.7|156
1636350300000|2021-11-08 05:45:00|43478.7|43458.7|43429.8|43409.8|43482.9|43462.9|43410.4|43390.4|98
1636350600000|2021-11-08 05:50:00|43430.4|43410.4|43470.3|43450.3|43479.8|43459.8|43419.8|43399.8|86
1636350900000|2021-11-08 05:55:00|43472.3|43452.3|43477.8|43457.8|43487.8|43467.8|43472.3|43452.3|45
1636351200000|2021-11-08 06:00:00|43478.4|43458.4|43454.8|43434.8|43509.8|43489.8|43442.3|43422.3|147
1636351500000|2021-11-08 06:05:00|43455.3|43435.3|43429.8|43409.8|43469.8|43449.8|43427.3|43407.3|60
1636351800000|2021-11-08 06:10:00|43427.8|43407.8|43442.8|43422.8|43469.8|43449.8|43402.8|43382.8|98
1636352100000|2021-11-08 06:15:00|43440.3|43420.3|43487.2|43467.2|43487.2|43467.2|43414.8|43394.8|71
1636352400000|2021-11-08 06:20:00|43485.3|43465.3|43477.8|43457.8|43489.7|43469.7|43464.7|43444.7|55
1636352700000|2021-11-08 06:25:00|43479.7|43459.7|43457.8|43437.8|43497.2|43477.2|43445.5|43425.5|82
1636353000000|2021-11-08 06:30:00|43457.2|43437.2|43465.3|43445.3|43465.3|43445.3|43429.7|43409.7|66
1636353300000|2021-11-08 06:35:00|43465.9|43445.9|43529.2|43509.2|43537.2|43517.2|43464.7|43444.7|129
1636353600000|2021-11-08 06:40:00|43529.7|43509.7|43489.7|43469.7|43534.7|43514.7|43484.7|43464.7|59
1636353900000|2021-11-08 06:45:00|43492.2|43472.2|43476.6|43456.6|43494.7|43474.7|43468.6|43448.6|56
1636354200000|2021-11-08 06:50:00|43478.6|43458.6|43494.7|43474.7|43503.6|43483.6|43471.6|43451.6|39
1636354500000|2021-11-08 06:55:00|43495.3|43475.3|43433.6|43413.6|43506.6|43486.6|43431.1|43411.1|144
1636354800000|2021-11-08 07:00:00|43436.1|43416.1|43436.1|43416.1|43446.1|43426.1|43415.5|43395.5|110
1636355100000|2021-11-08 07:05:00|43438.6|43418.6|43443.6|43423.6|43448.6|43428.6|43421.1|43401.1|40
1636355400000|2021-11-08 07:10:00|43444.1|43424.1|43424.9|43404.9|43448.6|43428.6|43390.5|43370.5|90
1636355700000|2021-11-08 07:15:00|43425.5|43405.5|43373|43353|43431.9|43411.9|43367.4|43347.4|153
1636356000000|2021-11-08 07:20:00|43374.9|43354.9|43381.6|43361.6|43381.6|43361.6|43336.6|43316.6|123
1636356300000|2021-11-08 07:25:00|43385.5|43365.5|43393.5|43373.5|43433.5|43413.5|43385.5|43365.5|49
1636356600000|2021-11-08 07:30:00|43393|43373|43338.5|43318.5|43393.5|43373.5|43338.5|43318.5|87
1636356900000|2021-11-08 07:35:00|43339.1|43319.1|43311|43291|43358.5|43338.5|43311|43291|98
1636357200000|2021-11-08 07:40:00|43310.4|43290.4|43352.4|43332.4|43362.4|43342.4|43306|43286|96
1636357500000|2021-11-08 07:45:00|43351.3|43331.3|43354.9|43334.9|43362.4|43342.4|43342.4|43322.4|109
1636357800000|2021-11-08 07:50:00|43350.4|43330.4|43324.3|43304.3|43352.4|43332.4|43317.4|43297.4|78
1636358100000|2021-11-08 07:55:00|43322.4|43302.4|43299.3|43279.3|43347.4|43327.4|43299.3|43279.3|99
1636358400000|2021-11-08 08:00:00|43294.9|43274.9|43264.9|43244.9|43324.9|43304.9|43244.9|43224.9|181
1636358700000|2021-11-08 08:05:00|43269.9|43249.9|43282.3|43262.3|43282.4|43262.4|43257.9|43237.9|63
1636359000000|2021-11-08 08:10:00|43287.3|43267.3|43277.3|43257.3|43289.8|43269.8|43257.9|43237.9|49
1636359300000|2021-11-08 08:15:00|43287.3|43267.3|43259.8|43239.8|43302.3|43282.3|43257.3|43237.3|72
1636359600000|2021-11-08 08:20:00|43257.3|43237.3|43199.3|43179.3|43259.8|43239.8|43179.3|43159.3|229
1636359900000|2021-11-08 08:25:00|43198.7|43178.7|43229.3|43209.3|43241.2|43221.2|43186.8|43166.8|102
1636360200000|2021-11-08 08:30:00|43228.7|43208.7|43196.8|43176.8|43239.3|43219.3|43194.3|43174.3|82
1636360500000|2021-11-08 08:35:00|43196.2|43176.2|43249.2|43229.2|43250.6|43230.6|43193.7|43173.7|75
1636360800000|2021-11-08 08:40:00|43251.2|43231.2|43241.2|43221.2|43253.7|43233.7|43223.1|43203.1|77
1636361100000|2021-11-08 08:45:00|43241.7|43221.7|43258.7|43238.7|43261.2|43241.2|43231.2|43211.2|49
1636361400000|2021-11-08 08:50:00|43253.7|43233.7|43253.1|43233.1|43261.7|43241.7|43233.7|43213.7|69
1636361700000|2021-11-08 08:55:00|43255.6|43235.6|43213.7|43193.7|43256.2|43236.2|43193.1|43173.1|112
1636362000000|2021-11-08 09:00:00|43213.1|43193.1|43234.2|43214.2|43254.8|43234.8|43201.2|43181.2|119
1636362300000|2021-11-08 09:05:00|43231.7|43211.7|43293.6|43273.6|43306.1|43286.1|43221.2|43201.2|116
1636362600000|2021-11-08 09:10:00|43293.1|43273.1|43306.1|43286.1|43322.3|43302.3|43286.1|43266.1|81
1636362900000|2021-11-08 09:15:00|43304.2|43284.2|43351.1|43331.1|43356.1|43336.1|43304.2|43284.2|124
1636363200000|2021-11-08 09:20:00|43351.7|43331.7|43336.1|43316.1|43376.1|43356.1|43331.1|43311.1|123
1636363500000|2021-11-08 09:25:00|43331.1|43311.1|43353.1|43333.1|43363.6|43343.6|43326.1|43306.1|38
1636363800000|2021-11-08 09:30:00|43355.6|43335.6|43377.5|43357.5|43377.5|43357.5|43345|43325|164
1636364100000|2021-11-08 09:35:00|43380|43360|43395|43375|43400|43380|43372.5|43352.5|73
1636364400000|2021-11-08 09:40:00|43393|43373|43403|43383|43417.5|43397.5|43381.9|43361.9|81
1636364700000|2021-11-08 09:45:00|43401.9|43381.9|43377.5|43357.5|43407.5|43387.5|43368.9|43348.9|55
1636365000000|2021-11-08 09:50:00|43375|43355|43397.5|43377.5|43413|43393|43370|43350|114
1636365300000|2021-11-08 09:55:00|43395.5|43375.5|43406.9|43386.9|43420|43400|43390|43370|79
1636365600000|2021-11-08 10:00:00|43410|43390|43391.9|43371.9|43410|43390|43375.5|43355.5|48
1636365900000|2021-11-08 10:05:00|43390|43370|43350|43330|43390|43370|43340|43320|90
1636366200000|2021-11-08 10:10:00|43352.5|43332.5|43354.9|43334.9|43364.9|43344.9|43342.4|43322.4|60
1636366500000|2021-11-08 10:15:00|43352.4|43332.4|43381.3|43361.3|43384.9|43364.9|43346.3|43326.3|25
1636366800000|2021-11-08 10:20:00|43380.8|43360.8|43349.9|43329.9|43380.8|43360.8|43349.9|43329.9|35
1636367100000|2021-11-08 10:25:00|43351.9|43331.9|43359.9|43339.9|43367.4|43347.4|43336.9|43316.9|68
1636367400000|2021-11-08 10:30:00|43359.4|43339.4|43357.4|43337.4|43367.4|43347.4|43342.4|43322.4|43
1636367700000|2021-11-08 10:35:00|43354.9|43334.9|43369.9|43349.9|43369.9|43349.9|43352.4|43332.4|35
1636368000000|2021-11-08 10:40:00|43364.9|43344.9|43374.9|43354.9|43377.4|43357.4|43364.9|43344.9|32
1636368300000|2021-11-08 10:45:00|43374.3|43354.3|43367.4|43347.4|43380.5|43360.5|43364.9|43344.9|47
1636368600000|2021-11-08 10:50:00|43364.9|43344.9|43319.9|43299.9|43369.9|43349.9|43314.9|43294.9|91
1636368900000|2021-11-08 10:55:00|43319.3|43299.3|43304.9|43284.9|43319.9|43299.9|43286.8|43266.8|75
1636369200000|2021-11-08 11:00:00|43304.3|43284.3|43331.3|43311.3|43338.2|43318.2|43298.8|43278.8|231
1636369500000|2021-11-08 11:05:00|43333.8|43313.8|43340.7|43320.7|43346.3|43326.3|43331.3|43311.3|93
1636369800000|2021-11-08 11:10:00|43338.8|43318.8|43334.9|43314.9|43349.9|43329.9|43327.9|43307.9|80
1636370100000|2021-11-08 11:15:00|43337.4|43317.4|43350.4|43330.4|43350.4|43330.4|43327.4|43307.4|30
1636370400000|2021-11-08 11:20:00|43348.5|43328.5|43316.5|43296.5|43348.5|43328.5|43301|43281|135
1636370700000|2021-11-08 11:25:00|43316|43296|43339.6|43319.6|43347.6|43327.6|43314|43294|30
1636371000000|2021-11-08 11:30:00|43336.5|43316.5|43324.6|43304.6|43342.1|43322.1|43322.1|43302.1|32
1636371300000|2021-11-08 11:35:00|43327.1|43307.1|43349.6|43329.6|43350.1|43330.1|43327.1|43307.1|22
1636371600000|2021-11-08 11:40:00|43353.5|43333.5|43349.6|43329.6|43359.6|43339.6|43342.1|43322.1|35
1636371900000|2021-11-08 11:45:00|43349|43329|43346.5|43326.5|43357.1|43337.1|43335.1|43315.1|49
1636372200000|2021-11-08 11:50:00|43344.6|43324.6|43348.4|43328.4|43364.5|43344.5|43336.5|43316.5|69
1636372500000|2021-11-08 11:55:00|43349|43329|43334.5|43314.5|43364.5|43344.5|43334.5|43314.5|104
1636372800000|2021-11-08 12:00:00|43329.5|43309.5|43432|43412|43440.6|43420.6|43327|43307|204
1636373100000|2021-11-08 12:05:00|43429.5|43409.5|43424.5|43404.5|43435.1|43415.1|43414.5|43394.5|66
1636373400000|2021-11-08 12:10:00|43427|43407|43387|43367|43427|43407|43384|43364|62
1636373700000|2021-11-08 12:15:00|43385.1|43365.1|43403.4|43383.4|43408.4|43388.4|43384.5|43364.5|57
1636374000000|2021-11-08 12:20:00|43400.9|43380.9|43410.9|43390.9|43415.9|43395.9|43400.9|43380.9|70
1636374300000|2021-11-08 12:25:00|43411.4|43391.4|43413.9|43393.9|43420.3|43400.3|43370.9|43350.9|144
1636374600000|2021-11-08 12:30:00|43416.4|43396.4|43493.4|43473.4|43493.4|43473.4|43413.4|43393.4|268
1636374900000|2021-11-08 12:35:00|43495.9|43475.9|43512.8|43492.8|43535.3|43515.3|43490.9|43470.9|213
1636375200000|2021-11-08 12:40:00|43513.4|43493.4|43527.5|43507.5|43548.4|43528.4|43505.9|43485.9|199
1636375500000|2021-11-08 12:45:00|43525|43505|43518.1|43498.1|43535.6|43515.6|43512.5|43492.5|132
1636375800000|2021-11-08 12:50:00|43520|43500|43509.5|43489.5|43563.6|43543.6|43507|43487|195
1636376100000|2021-11-08 12:55:00|43507|43487|43562|43542|43569.5|43549.5|43507|43487|255
1636376400000|2021-11-08 13:00:00|43559.5|43539.5|43589.5|43569.5|43602|43582|43548.9|43528.9|586
1636376700000|2021-11-08 13:05:00|43592.5|43572.5|43558.9|43538.9|43605|43585|43538.9|43518.9|327
1636377000000|2021-11-08 13:10:00|43556.9|43536.9|43453.3|43433.3|43556.9|43536.9|43438.3|43418.3|577
1636377300000|2021-11-08 13:15:00|43450.8|43430.8|43445.5|43425.5|43473.9|43453.9|43405.5|43385.5|692
1636377600000|2021-11-08 13:20:00|43447.5|43427.5|43579.4|43559.4|43582.5|43562.5|43447.5|43427.5|447
1636377900000|2021-11-08 13:25:00|43580|43560|43604.4|43584.4|43643|43623|43580|43560|530
1636378200000|2021-11-08 13:30:00|43601.9|43581.9|43593.9|43573.9|43616.4|43596.4|43561.4|43541.4|348
1636378500000|2021-11-08 13:35:00|43593.3|43573.3|43550|43530|43620|43600|43542.5|43522.5|225
1636378800000|2021-11-08 13:40:00|43547.5|43527.5|43568.8|43548.8|43576.4|43556.4|43513.9|43493.9|314
1636379100000|2021-11-08 13:45:00|43570|43550|43578.8|43558.8|43588.8|43568.8|43543.8|43523.8|289
1636379400000|2021-11-08 13:50:00|43581.9|43561.9|43488.8|43468.8|43596.3|43576.3|43488.8|43468.8|515
1636379700000|2021-11-08 13:55:00|43486.9|43466.9|43548.3|43528.3|43557.7|43537.7|43478.8|43458.8|427
1636380000000|2021-11-08 14:00:00|43550.2|43530.2|43623.8|43603.8|43626.3|43606.3|43548.3|43528.3|448
1636380300000|2021-11-08 14:05:00|43621.9|43601.9|43767.4|43747.4|43791.3|43771.3|43621.3|43601.3|767
1636380600000|2021-11-08 14:10:00|43778.8|43758.8|43762.4|43742.4|43838.8|43818.8|43736.3|43716.3|742
1636380900000|2021-11-08 14:15:00|43764.9|43744.9|43720.5|43700.5|43769.9|43749.9|43720.5|43700.5|486
1636381200000|2021-11-08 14:20:00|43724.9|43704.9|43705.7|43685.7|43744.9|43724.9|43686.9|43666.9|290
1636381500000|2021-11-08 14:25:00|43706.3|43686.3|43691.3|43671.3|43713.8|43693.8|43656.9|43636.9|324
1636381800000|2021-11-08 14:30:00|43692.4|43672.4|43661.3|43641.3|43728.8|43708.8|43653.8|43633.8|409
1636382100000|2021-11-08 14:35:00|43666.3|43646.3|43671.3|43651.3|43713.8|43693.8|43666.3|43646.3|254
1636382400000|2021-11-08 14:40:00|43673.2|43653.2|43744.3|43724.3|43779.9|43759.9|43669.3|43649.3|266
1636382700000|2021-11-08 14:45:00|43746.8|43726.8|43712.7|43692.7|43746.8|43726.8|43679.3|43659.3|627
1636383000000|2021-11-08 14:50:00|43712.1|43692.1|43683.2|43663.2|43737.7|43717.7|43675.2|43655.2|228
1636383300000|2021-11-08 14:55:00|43685.7|43665.7|43687.1|43667.1|43707.7|43687.7|43645.2|43625.2|294
1636383600000|2021-11-08 15:00:00|43687.7|43667.7|43667.7|43647.7|43700.2|43680.2|43647.7|43627.7|241
1636383900000|2021-11-08 15:05:00|43665.2|43645.2|43721.5|43701.5|43754|43734|43662.1|43642.1|290
1636384200000|2021-11-08 15:10:00|43724|43704|43751.5|43731.5|43751.5|43731.5|43693.5|43673.5|215
1636384500000|2021-11-08 15:15:00|43751|43731|43805.1|43785.1|43810.7|43790.7|43738.5|43718.5|402
1636384800000|2021-11-08 15:20:00|43805.7|43785.7|43830.4|43810.4|43884.8|43864.8|43805.7|43785.7|652
1636385100000|2021-11-08 15:25:00|43832.3|43812.3|43929.5|43909.5|43956.5|43936.5|43827.9|43807.9|691
1636385400000|2021-11-08 15:30:00|43927.6|43907.6|43909|43889|43972|43952|43894|43874|521
1636385700000|2021-11-08 15:35:00|43912|43892|43975.6|43955.6|44014.2|43994.2|43912|43892|602
1636386000000|2021-11-08 15:40:00|43975.1|43955.1|43858.7|43838.7|43985.6|43965.6|43858.7|43838.7|483
1636386300000|2021-11-08 15:45:00|43860.6|43840.6|43856.5|43836.5|43872|43852|43841.5|43821.5|382
1636386600000|2021-11-08 15:50:00|43855.9|43835.9|43915.9|43895.9|43920.9|43900.9|43852.9|43832.9|295
1636386900000|2021-11-08 15:55:00|43915.4|43895.4|43902.6|43882.6|43956.2|43936.2|43895.1|43875.1|534
1636387200000|2021-11-08 16:00:00|43903.1|43883.1|43901.5|43881.5|43903.1|43883.1|43862|43842|369
1636387500000|2021-11-08 16:05:00|43899|43879|43880.9|43860.9|43931.5|43911.5|43876.5|43856.5|266
1636387800000|2021-11-08 16:10:00|43880.4|43860.4|43862|43842|43899|43879|43862|43842|215
1636388100000|2021-11-08 16:15:00|43864|43844|43913.4|43893.4|43925.4|43905.4|43861.5|43841.5|329
1636388400000|2021-11-08 16:20:00|43915.9|43895.9|43911.5|43891.5|43915.9|43895.9|43886.5|43866.5|206
1636388700000|2021-11-08 16:25:00|43912|43892|43924|43904|43953.4|43933.4|43912|43892|209
1636389000000|2021-11-08 16:30:00|43924.5|43904.5|43917.8|43897.8|43936.5|43916.5|43898.9|43878.9|234
1636389300000|2021-11-08 16:35:00|43912|43892|43891.4|43871.4|43923.9|43903.9|43866.4|43846.4|295
1636389600000|2021-11-08 16:40:00|43893.4|43873.4|43870.3|43850.3|43897.3|43877.3|43817.8|43797.8|490
1636389900000|2021-11-08 16:45:00|43872.3|43852.3|43958.4|43938.4|43992.8|43972.8|43870.9|43850.9|706
1636390200000|2021-11-08 16:50:00|43960.3|43940.3|43935|43915|43965.3|43945.3|43932.5|43912.5|556
1636390500000|2021-11-08 16:55:00|43937|43917|43947.8|43927.8|43956.4|43936.4|43933.4|43913.4|680
1636390800000|2021-11-08 17:00:00|43947.3|43927.3|43904.2|43884.2|43950.3|43930.3|43896.7|43876.7|455
1636391100000|2021-11-08 17:05:00|43902.3|43882.3|43888.7|43868.7|43909.2|43889.2|43884.2|43864.2|208
1636391400000|2021-11-08 17:10:00|43886.7|43866.7|43896.7|43876.7|43909.2|43889.2|43886.7|43866.7|168
1636391700000|2021-11-08 17:15:00|43898.7|43878.7|43924.2|43904.2|43927.2|43907.2|43891.7|43871.7|166
1636392000000|2021-11-08 17:20:00|43921.7|43901.7|43923.6|43903.6|43934.2|43914.2|43919.2|43899.2|220
1636392300000|2021-11-08 17:25:00|43925.6|43905.6|43918.1|43898.1|43932.5|43912.5|43904.2|43884.2|309
1636392600000|2021-11-08 17:30:00|43918.6|43898.6|43924.2|43904.2|43937.5|43917.5|43915.6|43895.6|174
1636392900000|2021-11-08 17:35:00|43923.6|43903.6|43909.7|43889.7|43929.2|43909.2|43864.7|43844.7|396
1636393200000|2021-11-08 17:40:00|43910.3|43890.3|43891.1|43871.1|43910.3|43890.3|43888.1|43868.1|209
1636393500000|2021-11-08 17:45:00|43889.2|43869.2|43893.6|43873.6|43898.1|43878.1|43878.1|43858.1|261
1636393800000|2021-11-08 17:50:00|43891.1|43871.1|43867.2|43847.2|43891.1|43871.1|43864.2|43844.2|360
1636394100000|2021-11-08 17:55:00|43869.2|43849.2|43910|43890|43911.4|43891.4|43859.2|43839.2|1765
1636394400000|2021-11-08 18:00:00|43907.5|43887.5|43929.4|43909.4|43939.4|43919.4|43900.8|43880.8|790
1636394700000|2021-11-08 18:05:00|43926.9|43906.9|43931.3|43911.3|43934.4|43914.4|43919.4|43899.4|130
1636395000000|2021-11-08 18:10:00|43931.9|43911.9|43946.9|43926.9|43956.3|43936.3|43928.8|43908.8|293
1636395300000|2021-11-08 18:15:00|43951.3|43931.3|43938.8|43918.8|43971.3|43951.3|43938.8|43918.8|198
1636395600000|2021-11-08 18:20:00|43936.3|43916.3|43962.7|43942.7|43972.2|43952.2|43936.3|43916.3|242
1636395900000|2021-11-08 18:25:00|43963.3|43943.3|44023.3|44003.3|44023.3|44003.3|43963.3|43943.3|131
1636396200000|2021-11-08 18:30:00|44025.2|44005.2|44015.2|43995.2|44025.2|44005.2|44005.2|43985.2|87
1636396500000|2021-11-08 18:35:00|44010.2|43990.2|44004.7|43984.7|44015.2|43995.2|43995.2|43975.2|86
1636396800000|2021-11-08 18:40:00|44000.2|43980.2|43994.7|43974.7|44004.1|43984.1|43987.7|43967.7|179
1636397100000|2021-11-08 18:45:00|43998.6|43978.6|44001.6|43981.6|44001.6|43981.6|43979.1|43959.1|105
1636397400000|2021-11-08 18:50:00|43999.7|43979.7|44019.1|43999.1|44021.6|44001.6|43994.1|43974.1|67
1636397700000|2021-11-08 18:55:00|44018.6|43998.6|44028.5|44008.5|44028.5|44008.5|44014.1|43994.1|48
1636398000000|2021-11-08 19:00:00|44026.6|44006.6|44013.5|43993.5|44026.6|44006.6|44004.1|43984.1|70
1636398300000|2021-11-08 19:05:00|44014.1|43994.1|44001.6|43981.6|44018|43998|44001.6|43981.6|317
1636398600000|2021-11-08 19:10:00|43999.6|43979.6|43986|43966|44006|43986|43986|43966|55
1636398900000|2021-11-08 19:15:00|43984.1|43964.1|43999.1|43979.1|44003.5|43983.5|43979.1|43959.1|44
1636399200000|2021-11-08 19:20:00|44001|43981|44007.4|43987.4|44009.9|43989.9|43990.5|43970.5|44
1636399500000|2021-11-08 19:25:00|44005.5|43985.5|44018|43998|44018|43998|44003|43983|29
1636399800000|2021-11-08 19:30:00|44014.1|43994.1|44023|44003|44028.5|44008.5|44010.5|43990.5|31
1636400100000|2021-11-08 19:35:00|44023.5|44003.5|44018.5|43998.5|44031|44011|44018.5|43998.5|51
1636400400000|2021-11-08 19:40:00|44020.5|44000.5|44023|44003|44028|44008|44020.5|44000.5|17
1636400700000|2021-11-08 19:45:00|44021|44001|44020.5|44000.5|44023|44003|44008.5|43988.5|26
1636401000000|2021-11-08 19:50:00|44018.5|43998.5|44017.9|43997.9|44022.9|44002.9|44014|43994|31
1636401300000|2021-11-08 19:55:00|44019.9|43999.9|44027.9|44007.9|44027.9|44007.9|44017.9|43997.9|17
1636401600000|2021-11-08 20:00:00|44026|44006|44011|43991|44026|44006|44011|43991|70
1636401900000|2021-11-08 20:05:00|44012.9|43992.9|43996|43976|44012.9|43992.9|43994|43974|57
1636402200000|2021-11-08 20:10:00|43994|43974|44012.4|43992.4|44014.3|43994.3|43993.5|43973.5|34
1636402500000|2021-11-08 20:15:00|44010.4|43990.4|44030.4|44010.4|44032.9|44012.9|44008.5|43988.5|34
1636402800000|2021-11-08 20:20:00|44029.9|44009.9|43996|43976|44030.4|44010.4|43996|43976|56
1636403100000|2021-11-08 20:25:00|43997.9|43977.9|43977.9|43957.9|43998.5|43978.5|43976|43956|38
1636403400000|2021-11-08 20:30:00|43975.4|43955.4|43975.4|43955.4|43982.9|43962.9|43966|43946|101
1636403700000|2021-11-08 20:35:00|43972.9|43952.9|43975.4|43955.4|43980.4|43960.4|43968.5|43948.5|43
1636404000000|2021-11-08 20:40:00|43973.4|43953.4|43953.4|43933.4|43975.4|43955.4|43953.4|43933.4|68
1636404300000|2021-11-08 20:45:00|43950.9|43930.9|43937.9|43917.9|43950.9|43930.9|43937.9|43917.9|68
1636404600000|2021-11-08 20:50:00|43938.4|43918.4|43952.3|43932.3|43961.8|43941.8|43937.9|43917.9|45
1636404900000|2021-11-08 20:55:00|43947.3|43927.3|43940.4|43920.4|43947.3|43927.3|43934.3|43914.3|61
1636405200000|2021-11-08 21:00:00|43940.9|43920.9|43949.8|43929.8|43964.3|43944.3|43934.8|43914.8|60
1636405500000|2021-11-08 21:05:00|43951.8|43931.8|43951.8|43931.8|43954.3|43934.3|43946.8|43926.8|12
1636405800000|2021-11-08 21:10:00|43950.7|43930.7|43951.8|43931.8|43956.8|43936.8|43944.3|43924.3|14
1636406100000|2021-11-08 21:15:00|43951.2|43931.2|43931.8|43911.8|43951.2|43931.2|43931.8|43911.8|7
1636406400000|2021-11-08 21:20:00|43929.8|43909.8|43924.8|43904.8|43931.8|43911.8|43924.8|43904.8|15
1636406700000|2021-11-08 21:25:00|43926.8|43906.8|43931.8|43911.8|43936.2|43916.2|43926.8|43906.8|21
1636407000000|2021-11-08 21:30:00|43934.3|43914.3|43931.8|43911.8|43936.2|43916.2|43931.8|43911.8|9
1636407300000|2021-11-08 21:35:00|43929.8|43909.8|43927.8|43907.8|43931.8|43911.8|43927.8|43907.8|24
1636407600000|2021-11-08 21:40:00|43925.9|43905.9|43919.8|43899.8|43927.8|43907.8|43919.8|43899.8|24
1636407900000|2021-11-08 21:45:00|43921.7|43901.7|43910.9|43890.9|43922.3|43902.3|43908.9|43888.9|53
1636408200000|2021-11-08 21:50:00|43912.3|43892.3|43882.3|43862.3|43912.3|43892.3|43882.3|43862.3|46
1636408500000|2021-11-08 21:55:00|43882.8|43862.8|43890.3|43870.3|43892.8|43872.8|43879.8|43859.8|64
1636412400000|2021-11-08 23:00:00|43886.6|43866.6|43913.3|43893.3|43937.2|43917.2|43886.6|43866.6|65
1636412700000|2021-11-08 23:05:00|43912.8|43892.8|43920.3|43900.3|43920.3|43900.3|43912.8|43892.8|11
1636413000000|2021-11-08 23:10:00|43918.3|43898.3|43917.8|43897.8|43919.7|43899.7|43915.3|43895.3|15
1636413300000|2021-11-08 23:15:00|43922.8|43902.8|43925.8|43905.8|43927.7|43907.7|43922.8|43902.8|17
1636413600000|2021-11-08 23:20:00|43925.2|43905.2|43919.7|43899.7|43925.8|43905.8|43919.7|43899.7|9
1636413900000|2021-11-08 23:25:00|43921.7|43901.7|43933.3|43913.3|43933.3|43913.3|43917.7|43897.7|21
1636414200000|2021-11-08 23:30:00|43930.8|43910.8|43932.7|43912.7|43937.7|43917.7|43930.8|43910.8|20
1636414500000|2021-11-08 23:35:00|43933.3|43913.3|43935.2|43915.2|43940.2|43920.2|43932.7|43912.7|19
1636414800000|2021-11-08 23:40:00|43937.2|43917.2|43960.2|43940.2|43962.2|43942.2|43937.2|43917.2|26
1636415100000|2021-11-08 23:45:00|43960.8|43940.8|43960.8|43940.8|43967.7|43947.7|43960.8|43940.8|36
1636415400000|2021-11-08 23:50:00|43960.2|43940.2|43981.6|43961.6|43981.6|43961.6|43952.7|43932.7|55
1636415700000|2021-11-08 23:55:00|43990.8|43970.8|44022.7|44002.7|44025.2|44005.2|43990.8|43970.8|77
1636416000000|2021-11-09 00:00:00|44022.2|44002.2|44080.7|44060.7|44080.7|44060.7|44017.7|43997.7|62
1636416300000|2021-11-09 00:05:00|44082.7|44062.7|44078.2|44058.2|44090.2|44070.2|44077.7|44057.7|50
1636416600000|2021-11-09 00:10:00|44080.2|44060.2|44067.2|44047.2|44080.2|44060.2|44067.2|44047.2|31
1636416900000|2021-11-09 00:15:00|44066.6|44046.6|44125.2|44105.2|44139.6|44119.6|44055.7|44035.7|126
1636417200000|2021-11-09 00:20:00|44123.2|44103.2|44105.2|44085.2|44123.2|44103.2|44105.2|44085.2|28
1636417500000|2021-11-09 00:25:00|44102.7|44082.7|44099.6|44079.6|44102.7|44082.7|44087.7|44067.7|47
1636417800000|2021-11-09 00:30:00|44092.7|44072.7|44020.2|44000.2|44092.7|44072.7|44015.2|43995.2|74
1636418100000|2021-11-09 00:35:00|44019.6|43999.6|44035.2|44015.2|44038.2|44018.2|44019.6|43999.6|17
1636418400000|2021-11-09 00:40:00|44032.7|44012.7|44015.2|43995.2|44032.7|44012.7|44015.2|43995.2|18
1636418700000|2021-11-09 00:45:00|44022.7|44002.7|44035.2|44015.2|44038.2|44018.2|44022.7|44002.7|27
1636419000000|2021-11-09 00:50:00|44035.7|44015.7|44020.2|44000.2|44040.2|44020.2|44017.7|43997.7|46
1636419300000|2021-11-09 00:55:00|44019.6|43999.6|43999.6|43979.6|44019.6|43999.6|43997.7|43977.7|26
1636419600000|2021-11-09 01:00:00|44013.2|43993.2|43929.1|43909.1|44025.2|44005.2|43917.1|43897.1|366
1636419900000|2021-11-09 01:05:00|43929.6|43909.6|43969.6|43949.6|43989.6|43969.6|43926.6|43906.6|124
1636420200000|2021-11-09 01:10:00|43969.1|43949.1|43936.6|43916.6|43969.1|43949.1|43919.1|43899.1|102
1636420500000|2021-11-09 01:15:00|43937.1|43917.1|43947.1|43927.1|43989.6|43969.6|43934.6|43914.6|113
1636420800000|2021-11-09 01:20:00|43944.6|43924.6|43912.1|43892.1|43947.1|43927.1|43876|43856|184
1636421100000|2021-11-09 01:25:00|43909.6|43889.6|43899.6|43879.6|43939.6|43919.6|43899.6|43879.6|112
1636421400000|2021-11-09 01:30:00|43895.1|43875.1|43840.1|43820.1|43895.1|43875.1|43822.6|43802.6|117
1636421700000|2021-11-09 01:35:00|43842.6|43822.6|43855.1|43835.1|43888.2|43868.2|43842.6|43822.6|88
1636422000000|2021-11-09 01:40:00|43857.6|43837.6|43837.6|43817.6|43893.2|43873.2|43837.6|43817.6|67
1636422300000|2021-11-09 01:45:00|43835.1|43815.1|43850.1|43830.1|43860.1|43840.1|43823.1|43803.1|71
1636422600000|2021-11-09 01:50:00|43847.6|43827.6|43852.6|43832.6|43855.1|43835.1|43830.1|43810.1|35
1636422900000|2021-11-09 01:55:00|43853.1|43833.1|43850.1|43830.1|43875.1|43855.1|43835.1|43815.1|51
1636423200000|2021-11-09 02:00:00|43850.6|43830.6|43890.1|43870.1|43900.1|43880.1|43845.1|43825.1|90
1636423500000|2021-11-09 02:05:00|43887.6|43867.6|43857.6|43837.6|43892|43872|43845.1|43825.1|58
1636423800000|2021-11-09 02:10:00|43855.1|43835.1|43852.6|43832.6|43870.1|43850.1|43845.1|43825.1|41
1636424100000|2021-11-09 02:15:00|43850.1|43830.1|43842|43822|43857.6|43837.6|43837.6|43817.6|38
1636424400000|2021-11-09 02:20:00|43840.1|43820.1|43830.1|43810.1|43842.6|43822.6|43827.6|43807.6|50
1636424700000|2021-11-09 02:25:00|43831.2|43811.2|43832.6|43812.6|43839.5|43819.5|43830.1|43810.1|15
1636425000000|2021-11-09 02:30:00|43830.1|43810.1|43792|43772|43837.6|43817.6|43774|43754|138
1636425300000|2021-11-09 02:35:00|43794.5|43774.5|43845.1|43825.1|43857.6|43837.6|43784.5|43764.5|99
1636425600000|2021-11-09 02:40:00|43842.6|43822.6|43857.6|43837.6|43857.6|43837.6|43835.1|43815.1|58
1636425900000|2021-11-09 02:45:00|43860.1|43840.1|43845|43825|43860.1|43840.1|43838.1|43818.1|53
1636426200000|2021-11-09 02:50:00|43850|43830|43895|43875|43915.6|43895.6|43850|43830|123
1636426500000|2021-11-09 02:55:00|43895.6|43875.6|43860|43840|43900|43880|43840.6|43820.6|66
1636426800000|2021-11-09 03:00:00|43862.5|43842.5|43845|43825|43862.5|43842.5|43820|43800|75
1636427100000|2021-11-09 03:05:00|43842.5|43822.5|43817.5|43797.5|43842.5|43822.5|43758.6|43738.6|171
1636427400000|2021-11-09 03:10:00|43815.6|43795.6|43770|43750|43835|43815|43770|43750|87
1636427700000|2021-11-09 03:15:00|43769.5|43749.5|43732|43712|43787.5|43767.5|43727.5|43707.5|117
1636428000000|2021-11-09 03:20:00|43730|43710|43718.1|43698.1|43760|43740|43711.4|43691.4|178
1636428300000|2021-11-09 03:25:00|43717.5|43697.5|43759.5|43739.5|43774.5|43754.5|43708.9|43688.9|107
1636428600000|2021-11-09 03:30:00|43762|43742|43751.4|43731.4|43777|43757|43751.4|43731.4|40
1636428900000|2021-11-09 03:35:00|43744.5|43724.5|43702.5|43682.5|43744.5|43724.5|43702.5|43682.5|60
1636429200000|2021-11-09 03:40:00|43704.5|43684.5|43710|43690|43725|43705|43704.5|43684.5|34
1636429500000|2021-11-09 03:45:00|43708|43688|43689.4|43669.4|43710|43690|43689.4|43669.4|57
1636429800000|2021-11-09 03:50:00|43688.9|43668.9|43711.4|43691.4|43715.9|43695.9|43674.4|43654.4|40
1636430100000|2021-11-09 03:55:00|43713.9|43693.9|43751.4|43731.4|43753.9|43733.9|43711.4|43691.4|50
1636430400000|2021-11-09 04:00:00|43751.9|43731.9|43783.9|43763.9|43783.9|43763.9|43738.9|43718.9|59
1636430700000|2021-11-09 04:05:00|43781.9|43761.9|43746.4|43726.4|43781.9|43761.9|43743.9|43723.9|38
1636431000000|2021-11-09 04:10:00|43743.9|43723.9|43758.9|43738.9|43758.9|43738.9|43743.9|43723.9|11
1636431300000|2021-11-09 04:15:00|43756.4|43736.4|43753.9|43733.9|43761.4|43741.4|43751.9|43731.9|33
1636431600000|2021-11-09 04:20:00|43753.3|43733.3|43753.9|43733.9|43758.3|43738.3|43751.4|43731.4|14
1636431900000|2021-11-09 04:25:00|43751.4|43731.4|43746.4|43726.4|43751.4|43731.4|43746.4|43726.4|14
1636432200000|2021-11-09 04:30:00|43751.4|43731.4|43758.3|43738.3|43758.3|43738.3|43751.4|43731.4|19
1636432500000|2021-11-09 04:35:00|43756.4|43736.4|43756.4|43736.4|43758.9|43738.9|43748.9|43728.9|31
1636432800000|2021-11-09 04:40:00|43758.9|43738.9|43766.4|43746.4|43766.4|43746.4|43756.4|43736.4|14
1636433100000|2021-11-09 04:45:00|43768.3|43748.3|43756.4|43736.4|43768.9|43748.9|43756.4|43736.4|7
1636433400000|2021-11-09 04:50:00|43753.9|43733.9|43745.8|43725.8|43756.4|43736.4|43745.8|43725.8|10
1636433700000|2021-11-09 04:55:00|43743.9|43723.9|43738.3|43718.3|43743.9|43723.9|43728.8|43708.8|13
1636434000000|2021-11-09 05:00:00|43738.8|43718.8|43736.3|43716.3|43741.3|43721.3|43731.3|43711.3|21
1636434300000|2021-11-09 05:05:00|43738.3|43718.3|43748.8|43728.8|43750.8|43730.8|43731.3|43711.3|18
1636434600000|2021-11-09 05:10:00|43751.3|43731.3|43738.8|43718.8|43751.3|43731.3|43738.3|43718.3|20
1636434900000|2021-11-09 05:15:00|43739.4|43719.4|43763.8|43743.8|43763.8|43743.8|43720.8|43700.8|33
1636435200000|2021-11-09 05:20:00|43761.3|43741.3|43748.8|43728.8|43763.3|43743.3|43748.8|43728.8|28
1636435500000|2021-11-09 05:25:00|43749.4|43729.4|43743.8|43723.8|43754.4|43734.4|43733.8|43713.8|31
1636435800000|2021-11-09 05:30:00|43738.8|43718.8|43703.8|43683.8|43743.8|43723.8|43688.8|43668.8|116
1636436100000|2021-11-09 05:35:00|43701.3|43681.3|43741.3|43721.3|43741.8|43721.8|43673.3|43653.3|113
1636436400000|2021-11-09 05:40:00|43743.8|43723.8|43726.8|43706.8|43744.9|43724.9|43715.8|43695.8|88
1636436700000|2021-11-09 05:45:00|43729.9|43709.9|43739.9|43719.9|43776.8|43756.8|43729.9|43709.9|88
1636437000000|2021-11-09 05:50:00|43740.4|43720.4|43729.9|43709.9|43755.4|43735.4|43717.4|43697.4|35
1636437300000|2021-11-09 05:55:00|43727.9|43707.9|43734.9|43714.9|43745.4|43725.4|43719.9|43699.9|57
1636437600000|2021-11-09 06:00:00|43734.3|43714.3|43769.9|43749.9|43784.3|43764.3|43731.8|43711.8|90
1636437900000|2021-11-09 06:05:00|43771.8|43751.8|43759.3|43739.3|43784.9|43764.9|43757.4|43737.4|44
1636438200000|2021-11-09 06:10:00|43754.9|43734.9|43848.8|43828.8|43854.3|43834.3|43741.3|43721.3|215
1636438500000|2021-11-09 06:15:00|43846.8|43826.8|43827.3|43807.3|43848.8|43828.8|43808.8|43788.8|98
1636438800000|2021-11-09 06:20:00|43832.3|43812.3|43789.8|43769.8|43834.8|43814.8|43782.3|43762.3|70
1636439100000|2021-11-09 06:25:00|43790.4|43770.4|43772.3|43752.3|43807.3|43787.3|43764.8|43744.8|68
1636439400000|2021-11-09 06:30:00|43769.8|43749.8|43816.3|43796.3|43819.8|43799.8|43764.8|43744.8|75
1636439700000|2021-11-09 06:35:00|43816.8|43796.8|43831.3|43811.3|43849.8|43829.8|43816.8|43796.8|93
1636440000000|2021-11-09 06:40:00|43831.8|43811.8|43868.7|43848.7|43881.2|43861.2|43831.8|43811.8|113
1636440300000|2021-11-09 06:45:00|43869.3|43849.3|43883.2|43863.2|43898.7|43878.7|43848.7|43828.7|119
1636440600000|2021-11-09 06:50:00|43878.7|43858.7|43898.7|43878.7|43929.3|43909.3|43878.7|43858.7|160
1636440900000|2021-11-09 06:55:00|43897.7|43877.7|43858.7|43838.7|43903.7|43883.7|43858.2|43838.2|103
1636441200000|2021-11-09 07:00:00|43856.8|43836.8|43798.7|43778.7|43863.7|43843.7|43795.7|43775.7|79
1636441500000|2021-11-09 07:05:00|43801.2|43781.2|43763.7|43743.7|43803.7|43783.7|43763.7|43743.7|75
1636441800000|2021-11-09 07:10:00|43790.7|43770.7|43766.2|43746.2|43791.2|43771.2|43748.7|43728.7|64
1636442100000|2021-11-09 07:15:00|43768.7|43748.7|43768.7|43748.7|43774.3|43754.3|43755.7|43735.7|42
1636442400000|2021-11-09 07:20:00|43771.2|43751.2|43758.7|43738.7|43780.7|43760.7|43753.7|43733.7|48
1636442700000|2021-11-09 07:25:00|43763.7|43743.7|43783.7|43763.7|43786.2|43766.2|43758.7|43738.7|42
1636443000000|2021-11-09 07:30:00|43784.8|43764.8|43799.2|43779.2|43816.2|43796.2|43784.8|43764.8|64
1636443300000|2021-11-09 07:35:00|43796.2|43776.2|43773.7|43753.7|43796.2|43776.2|43758.7|43738.7|50
1636443600000|2021-11-09 07:40:00|43768.7|43748.7|43761.2|43741.2|43776.2|43756.2|43751.2|43731.2|46
1636443900000|2021-11-09 07:45:00|43758.7|43738.7|43758.7|43738.7|43791.7|43771.7|43751.2|43731.2|62
1636444200000|2021-11-09 07:50:00|43761.7|43741.7|43770.7|43750.7|43776.2|43756.2|43748.7|43728.7|56
1636444500000|2021-11-09 07:55:00|43773.7|43753.7|43831.2|43811.2|43831.2|43811.2|43763.7|43743.7|85
1636444800000|2021-11-09 08:00:00|43836.2|43816.2|43883.7|43863.7|43891.7|43871.7|43823.7|43803.7|177
1636445100000|2021-11-09 08:05:00|43883.1|43863.1|43946.7|43926.7|43949.7|43929.7|43863.7|43843.7|129
1636445400000|2021-11-09 08:10:00|43946.2|43926.2|43948.7|43928.7|43988.7|43968.7|43943.7|43923.7|200
1636445700000|2021-11-09 08:15:00|43951.2|43931.2|43927.2|43907.2|43953.7|43933.7|43909.7|43889.7|172
1636446000000|2021-11-09 08:20:00|43926.7|43906.7|43944.7|43924.7|43951.7|43931.7|43917.2|43897.2|89
1636446300000|2021-11-09 08:25:00|43947.2|43927.2|43899.7|43879.7|43954.7|43934.7|43889.7|43869.7|68
1636446600000|2021-11-09 08:30:00|43902.2|43882.2|43940.2|43920.2|43940.2|43920.2|43899.7|43879.7|83
1636446900000|2021-11-09 08:35:00|43940.8|43920.8|43934.7|43914.7|43959.7|43939.7|43924.7|43904.7|87
1636447200000|2021-11-09 08:40:00|43924.7|43904.7|43914.7|43894.7|43929.7|43909.7|43899.7|43879.7|46
1636447500000|2021-11-09 08:45:00|43905.6|43885.6|43929.7|43909.7|43937.2|43917.2|43899.7|43879.7|80
1636447800000|2021-11-09 08:50:00|43932.2|43912.2|43927.7|43907.7|43954.7|43934.7|43922.7|43902.7|75
1636448100000|2021-11-09 08:55:00|43932.2|43912.2|43977.2|43957.2|43984.7|43964.7|43932.2|43912.2|116
1636448400000|2021-11-09 09:00:00|43979.7|43959.7|43981.7|43961.7|43998.3|43978.3|43954.7|43934.7|146
1636448700000|2021-11-09 09:05:00|43981.1|43961.1|44176.6|44156.6|44204.1|44184.1|43963.6|43943.6|405
1636449000000|2021-11-09 09:10:00|44174.1|44154.1|44197.2|44177.2|44221.3|44201.3|44147.2|44127.2|421
1636449300000|2021-11-09 09:15:00|44205.2|44185.2|44284.7|44264.7|44297.2|44277.2|44199.7|44179.7|260
1636449600000|2021-11-09 09:20:00|44281.6|44261.6|44277.2|44257.2|44332.2|44312.2|44269.1|44249.1|271
1636449900000|2021-11-09 09:25:00|44277.7|44257.7|44232.7|44212.7|44284.1|44264.1|44227.7|44207.7|218
1636450200000|2021-11-09 09:30:00|44230.7|44210.7|44235.7|44215.7|44260.7|44240.7|44221.3|44201.3|127
1636450500000|2021-11-09 09:35:00|44235.2|44215.2|44345.7|44325.7|44346.2|44326.2|44225.7|44205.7|272
1636450800000|2021-11-09 09:40:00|44343.2|44323.2|44303.2|44283.2|44378.7|44358.7|44290.7|44270.7|296
1636451100000|2021-11-09 09:45:00|44303.7|44283.7|44260.7|44240.7|44328.2|44308.2|44260.2|44240.2|130
1636451400000|2021-11-09 09:50:00|44265.7|44245.7|44250.7|44230.7|44268.7|44248.7|44242.7|44222.7|82
1636451700000|2021-11-09 09:55:00|44248.7|44228.7|44210.7|44190.7|44271.2|44251.2|44210.7|44190.7|153
1636452000000|2021-11-09 10:00:00|44213.2|44193.2|44163.2|44143.2|44213.2|44193.2|44145.7|44125.7|156
1636452300000|2021-11-09 10:05:00|44163.7|44143.7|44151.8|44131.8|44168.2|44148.2|44140.7|44120.7|183
1636452600000|2021-11-09 10:10:00|44151.7|44131.7|44176.7|44156.7|44176.7|44156.7|44137.3|44117.3|143
1636452900000|2021-11-09 10:15:00|44179.2|44159.2|44181.7|44161.7|44186.7|44166.7|44154.2|44134.2|93
1636453200000|2021-11-09 10:20:00|44183.7|44163.7|44234.2|44214.2|44241.7|44221.7|44183.7|44163.7|84
1636453500000|2021-11-09 10:25:00|44233.7|44213.7|44221.7|44201.7|44234.2|44214.2|44211.7|44191.7|71
1636453800000|2021-11-09 10:30:00|44219.8|44199.8|44224.8|44204.8|44246.7|44226.7|44211.7|44191.7|83
1636454100000|2021-11-09 10:35:00|44221.7|44201.7|44211.7|44191.7|44221.7|44201.7|44201.7|44181.7|66
1636454400000|2021-11-09 10:40:00|44211.2|44191.2|44226.7|44206.7|44234.2|44214.2|44201.7|44181.7|46
1636454700000|2021-11-09 10:45:00|44224.2|44204.2|44211.7|44191.7|44226.7|44206.7|44204.2|44184.2|56
1636455000000|2021-11-09 10:50:00|44214.2|44194.2|44214.2|44194.2|44226.7|44206.7|44189.2|44169.2|94
1636455300000|2021-11-09 10:55:00|44214.7|44194.7|44226.7|44206.7|44239.2|44219.2|44206.7|44186.7|71
1636455600000|2021-11-09 11:00:00|44231.7|44211.7|44214.2|44194.2|44249.2|44229.2|44209.2|44189.2|184
1636455900000|2021-11-09 11:05:00|44216.7|44196.7|44154.2|44134.2|44221.7|44201.7|44141.7|44121.7|159
1636456200000|2021-11-09 11:10:00|44156.7|44136.7|44166.7|44146.7|44184.7|44164.7|44151.7|44131.7|95
1636456500000|2021-11-09 11:15:00|44166.2|44146.2|44176.7|44156.7|44184.2|44164.2|44151.7|44131.7|92
1636456800000|2021-11-09 11:20:00|44178.6|44158.6|44134.7|44114.7|44181.7|44161.7|44129.2|44109.2|163
1636457100000|2021-11-09 11:25:00|44139.7|44119.7|44129.2|44109.2|44157.2|44137.2|44129.2|44109.2|89
1636457400000|2021-11-09 11:30:00|44114.2|44094.2|44134.2|44114.2|44141.1|44121.1|44091.1|44071.1|116
1636457700000|2021-11-09 11:35:00|44136.7|44116.7|44139.2|44119.2|44144.2|44124.2|44116.7|44096.7|41
1636458000000|2021-11-09 11:40:00|44141.1|44121.1|44130.6|44110.6|44169.2|44149.2|44130.6|44110.6|71
1636458300000|2021-11-09 11:45:00|44133.1|44113.1|44140.6|44120.6|44146.1|44126.1|44116.1|44096.1|63
1636458600000|2021-11-09 11:50:00|44143.1|44123.1|44126.5|44106.5|44163.1|44143.1|44124.5|44104.5|160
1636458900000|2021-11-09 11:55:00|44126|44106|44087.5|44067.5|44126.5|44106.5|44084.5|44064.5|115
1636459200000|2021-11-09 12:00:00|44089.5|44069.5|44104.5|44084.5|44117|44097|44082|44062|123
1636459500000|2021-11-09 12:05:00|44104|44084|44107.5|44087.5|44117.5|44097.5|44089.5|44069.5|104
1636459800000|2021-11-09 12:10:00|44109.5|44089.5|44131.5|44111.5|44159.5|44139.5|44104.5|44084.5|198
1636460100000|2021-11-09 12:15:00|44130.9|44110.9|44118.4|44098.4|44135.9|44115.9|44118.4|44098.4|140
1636460400000|2021-11-09 12:20:00|44115.9|44095.9|44118.4|44098.4|44118.4|44098.4|44094|44074|103
1636460700000|2021-11-09 12:25:00|44121.5|44101.5|44211.5|44191.5|44215.4|44195.4|44120.9|44100.9|218
1636461000000|2021-11-09 12:30:00|44210.9|44190.9|44139.5|44119.5|44210.9|44190.9|44123.4|44103.4|239
1636461300000|2021-11-09 12:35:00|44139|44119|44158.4|44138.4|44169.5|44149.5|44137.5|44117.5|199
1636461600000|2021-11-09 12:40:00|44155.9|44135.9|44175.9|44155.9|44178.4|44158.4|44155.9|44135.9|99
1636461900000|2021-11-09 12:45:00|44176.4|44156.4|44164.9|44144.9|44205.4|44185.4|44155.9|44135.9|181
1636462200000|2021-11-09 12:50:00|44165.4|44145.4|44208.8|44188.8|44214.3|44194.3|44165.4|44145.4|314
1636462500000|2021-11-09 12:55:00|44208.3|44188.3|44193.8|44173.8|44208.3|44188.3|44176.3|44156.3|253
1636462800000|2021-11-09 13:00:00|44198.8|44178.8|44069.3|44049.3|44198.8|44178.8|44018.8|43998.8|934
1636463100000|2021-11-09 13:05:00|44071.3|44051.3|44003.8|43983.8|44076.3|44056.3|43978.8|43958.8|560
1636463400000|2021-11-09 13:10:00|44008.8|43988.8|43924.8|43904.8|44015.8|43995.8|43919.8|43899.8|478
1636463700000|2021-11-09 13:15:00|43919.8|43899.8|43737.3|43717.3|43919.8|43899.8|43729.8|43709.8|677
1636464000000|2021-11-09 13:20:00|43739.8|43719.8|43778.2|43758.2|43793.8|43773.8|43728.8|43708.8|713
1636464300000|2021-11-09 13:25:00|43776.3|43756.3|43851.3|43831.3|43856.3|43836.3|43737.7|43717.7|504
1636464600000|2021-11-09 13:30:00|43849.3|43829.3|43802.7|43782.7|43880.7|43860.7|43802.7|43782.7|431
1636464900000|2021-11-09 13:35:00|43805.2|43785.2|43812.2|43792.2|43856.6|43836.6|43774.1|43754.1|476
1636465200000|2021-11-09 13:40:00|43814.7|43794.7|43804.1|43784.1|43814.7|43794.7|43771.1|43751.1|460
1636465500000|2021-11-09 13:45:00|43798.6|43778.6|43746.6|43726.6|43831.1|43811.1|43741.6|43721.6|404
1636465800000|2021-11-09 13:50:00|43744.1|43724.1|43783.6|43763.6|43796.6|43776.6|43733.6|43713.6|462
1636466100000|2021-11-09 13:55:00|43784.1|43764.1|43844.1|43824.1|43844.1|43824.1|43781.6|43761.6|325
1636466400000|2021-11-09 14:00:00|43841.6|43821.6|43894.7|43874.7|43906.6|43886.6|43829.7|43809.7|441
1636466700000|2021-11-09 14:05:00|43892.2|43872.2|43889.1|43869.1|43939.1|43919.1|43882.1|43862.1|392
1636467000000|2021-11-09 14:10:00|43886.6|43866.6|43834.5|43814.5|43889.1|43869.1|43832|43812|414
1636467300000|2021-11-09 14:15:00|43834|43814|43798.1|43778.1|43845.6|43825.6|43781|43761|300
1636467600000|2021-11-09 14:20:00|43800|43780|43790.6|43770.6|43821.5|43801.5|43747.5|43727.5|340
1636467900000|2021-11-09 14:25:00|43785|43765|43783.1|43763.1|43796.1|43776.1|43748.1|43728.1|265
1636468200000|2021-11-09 14:30:00|43785.6|43765.6|43856.1|43836.1|43876.6|43856.6|43785.6|43765.6|340
1636468500000|2021-11-09 14:35:00|43855.5|43835.5|43870.5|43850.5|43900|43880|43848|43828|455
1636468800000|2021-11-09 14:40:00|43871.1|43851.1|43869.5|43849.5|43915.5|43895.5|43852|43832|388
1636469100000|2021-11-09 14:45:00|43872|43852|43781.5|43761.5|43872|43852|43773.4|43753.4|837
1636469400000|2021-11-09 14:50:00|43780.9|43760.9|43620.9|43600.9|43798.4|43778.4|43615.9|43595.9|881
1636469700000|2021-11-09 14:55:00|43620.4|43600.4|43538.4|43518.4|43647.9|43627.9|43518.4|43498.4|899
1636470000000|2021-11-09 15:00:00|43535.4|43515.4|43433.4|43413.4|43570.9|43550.9|43413.4|43393.4|970
1636470300000|2021-11-09 15:05:00|43432.9|43412.9|43359.9|43339.9|43451.4|43431.4|43358.4|43338.4|973
1636470600000|2021-11-09 15:10:00|43359.3|43339.3|43412.4|43392.4|43416.8|43396.8|43319.9|43299.9|803
1636470900000|2021-11-09 15:15:00|43409.3|43389.3|43397.9|43377.9|43452.9|43432.9|43367.4|43347.4|578
1636471200000|2021-11-09 15:20:00|43402.4|43382.4|43470.4|43450.4|43486.8|43466.8|43402.4|43382.4|412
1636471500000|2021-11-09 15:25:00|43473.4|43453.4|43504.3|43484.3|43516.8|43496.8|43469.9|43449.9|415
1636471800000|2021-11-09 15:30:00|43503.8|43483.8|43473.4|43453.4|43532.9|43512.9|43439.9|43419.9|375
1636472100000|2021-11-09 15:35:00|43475.9|43455.9|43515.9|43495.9|43517.9|43497.9|43445.4|43425.4|329
1636472400000|2021-11-09 15:40:00|43517.9|43497.9|43503.9|43483.9|43540.9|43520.9|43493.4|43473.4|434
1636472700000|2021-11-09 15:45:00|43501.4|43481.4|43535.9|43515.9|43540.4|43520.4|43490.9|43470.9|237
1636473000000|2021-11-09 15:50:00|43533.4|43513.4|43548.8|43528.8|43552.9|43532.9|43517.3|43497.3|458
1636473300000|2021-11-09 15:55:00|43548.3|43528.3|43568.8|43548.8|43596.3|43576.3|43546.3|43526.3|518
1636473600000|2021-11-09 16:00:00|43571.3|43551.3|43610.8|43590.8|43613.8|43593.8|43566.8|43546.8|287
1636473900000|2021-11-09 16:05:00|43610.2|43590.2|43585.8|43565.8|43610.2|43590.2|43554.3|43534.3|323
1636474200000|2021-11-09 16:10:00|43583.8|43563.8|43546.3|43526.3|43601.3|43581.3|43530.8|43510.8|259
1636474500000|2021-11-09 16:15:00|43548.8|43528.8|43555.7|43535.7|43580.7|43560.7|43548.3|43528.3|166
1636474800000|2021-11-09 16:20:00|43553.2|43533.2|43526.3|43506.3|43568.8|43548.8|43520.7|43500.7|196
1636475100000|2021-11-09 16:25:00|43525.7|43505.7|43518.8|43498.8|43546.3|43526.3|43516.3|43496.3|136
1636475400000|2021-11-09 16:30:00|43521.3|43501.3|43537.7|43517.7|43573.8|43553.8|43521.3|43501.3|423
1636475700000|2021-11-09 16:35:00|43540.2|43520.2|43477.7|43457.7|43542.7|43522.7|43475.7|43455.7|346
1636476000000|2021-11-09 16:40:00|43480.2|43460.2|43547.7|43527.7|43550.2|43530.2|43475.2|43455.2|311
1636476300000|2021-11-09 16:45:00|43545.2|43525.2|43514.2|43494.2|43567.2|43547.2|43509.2|43489.2|428
1636476600000|2021-11-09 16:50:00|43516.7|43496.7|43524.2|43504.2|43530.2|43510.2|43494.2|43474.2|188
1636476900000|2021-11-09 16:55:00|43523.6|43503.6|43565.2|43545.2|43572.2|43552.2|43523.6|43503.6|302
1636477200000|2021-11-09 17:00:00|43567.2|43547.2|43619.7|43599.7|43622.7|43602.7|43562.2|43542.2|276
1636477500000|2021-11-09 17:05:00|43620.2|43600.2|43650.7|43630.7|43655.2|43635.2|43610.7|43590.7|250
1636477800000|2021-11-09 17:10:00|43652.7|43632.7|43660.2|43640.2|43687.2|43667.2|43642.7|43622.7|285
1636478100000|2021-11-09 17:15:00|43655.2|43635.2|43650.2|43630.2|43670.2|43650.2|43639.1|43619.1|114
1636478400000|2021-11-09 17:20:00|43652.7|43632.7|43664.1|43644.1|43674.1|43654.1|43639.7|43619.7|198
1636478700000|2021-11-09 17:25:00|43662.2|43642.2|43629.1|43609.1|43662.2|43642.2|43619.7|43599.7|189
1636479000000|2021-11-09 17:30:00|43628.6|43608.6|43661.6|43641.6|43664.1|43644.1|43626.1|43606.1|220
1636479300000|2021-11-09 17:35:00|43659.1|43639.1|43620.2|43600.2|43661.6|43641.6|43609.7|43589.7|216
1636479600000|2021-11-09 17:40:00|43625.2|43605.2|43648.6|43628.6|43659.1|43639.1|43625.2|43605.2|244
1636479900000|2021-11-09 17:45:00|43649.1|43629.1|43648.1|43628.1|43661.6|43641.6|43634.1|43614.1|130
1636480200000|2021-11-09 17:50:00|43645.6|43625.6|43656.2|43636.2|43661.6|43641.6|43643.1|43623.1|446
1636480500000|2021-11-09 17:55:00|43658.7|43638.7|43667.7|43647.7|43690.2|43670.2|43637.3|43617.3|2240
1636480800000|2021-11-09 18:00:00|43667.1|43647.1|43667.1|43647.1|43694.6|43674.6|43655.2|43635.2|604
1636481100000|2021-11-09 18:05:00|43665.2|43645.2|43629.1|43609.1|43669.6|43649.6|43600.2|43580.2|925
1636481400000|2021-11-09 18:10:00|43628.6|43608.6|43631.1|43611.1|43631.1|43611.1|43618.1|43598.1|108
1636481700000|2021-11-09 18:15:00|43633.1|43613.1|43661.6|43641.6|43661.6|43641.6|43633.1|43613.1|101
1636482000000|2021-11-09 18:20:00|43659.1|43639.1|43679.1|43659.1|43684.1|43664.1|43659.1|43639.1|194
1636482300000|2021-11-09 18:25:00|43681.1|43661.1|43653.2|43633.2|43686.1|43666.1|43650.2|43630.2|97
1636482600000|2021-11-09 18:30:00|43655.2|43635.2|43642.6|43622.6|43655.2|43635.2|43630.2|43610.2|95
1636482900000|2021-11-09 18:35:00|43645.1|43625.1|43636.1|43616.1|43654.1|43634.1|43629.1|43609.1|68
1636483200000|2021-11-09 18:40:00|43631.6|43611.6|43636.6|43616.6|43636.6|43616.6|43614.1|43594.1|59
1636483500000|2021-11-09 18:45:00|43639.1|43619.1|43644.1|43624.1|43653.6|43633.6|43637.1|43617.1|42
1636483800000|2021-11-09 18:50:00|43644.6|43624.6|43645.7|43625.7|43645.7|43625.7|43635.7|43615.7|140
1636484100000|2021-11-09 18:55:00|43650.1|43630.1|43639.6|43619.6|43652.6|43632.6|43625.7|43605.7|65
1636484400000|2021-11-09 19:00:00|43637.6|43617.6|43640.1|43620.1|43644.6|43624.6|43625.1|43605.1|37
1636484700000|2021-11-09 19:05:00|43639.6|43619.6|43637.6|43617.6|43639.6|43619.6|43635.1|43615.1|8
1636485000000|2021-11-09 19:10:00|43635.1|43615.1|43635.1|43615.1|43637.6|43617.6|43630.1|43610.1|29
1636485300000|2021-11-09 19:15:00|43637.1|43617.1|43656.2|43636.2|43659.2|43639.2|43637.1|43617.1|54
1636485600000|2021-11-09 19:20:00|43654.2|43634.2|43656.1|43636.1|43656.2|43636.2|43649.6|43629.6|127
1636485900000|2021-11-09 19:25:00|43654.1|43634.1|43656.1|43636.1|43664.1|43644.1|43651.6|43631.6|43
1636486200000|2021-11-09 19:30:00|43654.1|43634.1|43673.6|43653.6|43673.6|43653.6|43653.6|43633.6|70
1636486500000|2021-11-09 19:35:00|43671.6|43651.6|43661.1|43641.1|43671.6|43651.6|43659.1|43639.1|32
1636486800000|2021-11-09 19:40:00|43659.1|43639.1|43669.1|43649.1|43671|43651|43659.1|43639.1|21
1636487100000|2021-11-09 19:45:00|43671.6|43651.6|43679.1|43659.1|43684.1|43664.1|43669.1|43649.1|27
1636487400000|2021-11-09 19:50:00|43678.5|43658.5|43672.1|43652.1|43678.5|43658.5|43664.1|43644.1|23
1636487700000|2021-11-09 19:55:00|43672.6|43652.6|43676.6|43656.6|43677.1|43657.1|43669.6|43649.6|25
1636488000000|2021-11-09 20:00:00|43674.6|43654.6|43689.1|43669.1|43689.1|43669.1|43674.1|43654.1|29
1636488300000|2021-11-09 20:05:00|43688.5|43668.5|43688.5|43668.5|43689.1|43669.1|43674.6|43654.6|37
1636488600000|2021-11-09 20:10:00|43689.1|43669.1|43678.5|43658.5|43691|43671|43678.5|43658.5|18
1636488900000|2021-11-09 20:15:00|43679.1|43659.1|43674.6|43654.6|43681.6|43661.6|43674.1|43654.1|13
1636489200000|2021-11-09 20:20:00|43676.6|43656.6|43679|43659|43679.1|43659.1|43674|43654|20
1636489500000|2021-11-09 20:25:00|43678.5|43658.5|43676.5|43656.5|43679|43659|43674|43654|18
1636489800000|2021-11-09 20:30:00|43678.5|43658.5|43651.5|43631.5|43678.5|43658.5|43649|43629|63
1636490100000|2021-11-09 20:35:00|43649.6|43629.6|43656.5|43636.5|43659|43639|43643.5|43623.5|43
1636490400000|2021-11-09 20:40:00|43658.5|43638.5|43676.5|43656.5|43676.5|43656.5|43658.5|43638.5|26
1636490700000|2021-11-09 20:45:00|43678.5|43658.5|43672.1|43652.1|43681|43661|43672.1|43652.1|31
1636491000000|2021-11-09 20:50:00|43670.1|43650.1|43672.1|43652.1|43672.1|43652.1|43665.1|43645.1|33
1636491300000|2021-11-09 20:55:00|43674|43654|43686.5|43666.5|43686.5|43666.5|43674|43654|67
1636491600000|2021-11-09 21:00:00|43684.5|43664.5|43686.5|43666.5|43691.5|43671.5|43684|43664|22
1636491900000|2021-11-09 21:05:00|43687|43667|43686.5|43666.5|43689|43669|43684|43664|20
1636492200000|2021-11-09 21:10:00|43684.5|43664.5|43684|43664|43684.5|43664.5|43681.5|43661.5|15
1636492500000|2021-11-09 21:15:00|43686|43666|43681.5|43661.5|43686.5|43666.5|43681.5|43661.5|11
1636492800000|2021-11-09 21:20:00|43679|43659|43676.5|43656.5|43684|43664|43674|43654|29
1636493100000|2021-11-09 21:25:00|43674.5|43654.5|43674|43654|43676.5|43656.5|43660.1|43640.1|70
1636493400000|2021-11-09 21:30:00|43672|43652|43666|43646|43672|43652|43661.5|43641.5|30
1636493700000|2021-11-09 21:35:00|43666.5|43646.5|43676|43656|43676|43656|43666.5|43646.5|14
1636494000000|2021-11-09 21:40:00|43680.5|43660.5|43680.5|43660.5|43681.5|43661.5|43678|43658|17
1636494300000|2021-11-09 21:45:00|43678.5|43658.5|43681|43661|43691.5|43671.5|43678.5|43658.5|51
1636494600000|2021-11-09 21:50:00|43683|43663|43691|43671|43694|43674|43683|43663|39
1636494900000|2021-11-09 21:55:00|43693.5|43673.5|43697.4|43677.4|43698|43678|43691|43671|33
1636498800000|2021-11-09 23:00:00|43674.7|43654.7|43715.9|43695.9|43715.9|43695.9|43673.7|43653.7|52
1636499100000|2021-11-09 23:05:00|43715.4|43695.4|43694.5|43674.5|43718.4|43698.4|43694|43674|22
1636499400000|2021-11-09 23:10:00|43697|43677|43713.9|43693.9|43715.9|43695.9|43697|43677|54
1636499700000|2021-11-09 23:15:00|43712.9|43692.9|43678.4|43658.4|43712.9|43692.9|43677.9|43657.9|44
1636500000000|2021-11-09 23:20:00|43680.9|43660.9|43680.9|43660.9|43684|43664|43679|43659|9
1636500300000|2021-11-09 23:25:00|43681.5|43661.5|43668.4|43648.4|43683.4|43663.4|43665.4|43645.4|20
1636500600000|2021-11-09 23:30:00|43669|43649|43661.5|43641.5|43671.5|43651.5|43661.5|43641.5|30
1636500900000|2021-11-09 23:35:00|43659|43639|43648.9|43628.9|43661.5|43641.5|43648.9|43628.9|27
1636501200000|2021-11-09 23:40:00|43651.4|43631.4|43653.9|43633.9|43659.5|43639.5|43651.4|43631.4|16
1636501500000|2021-11-09 23:45:00|43652|43632|43658.4|43638.4|43658.4|43638.4|43648.9|43628.9|15
1636501800000|2021-11-09 23:50:00|43660.9|43640.9|43688.9|43668.9|43713.4|43693.4|43660.9|43640.9|96
1636502100000|2021-11-09 23:55:00|43688.4|43668.4|43757.4|43737.4|43758.9|43738.9|43685.9|43665.9|101
1636502400000|2021-11-10 00:00:00|43755.9|43735.9|43751.4|43731.4|43763.4|43743.4|43743.9|43723.9|108
1636502700000|2021-11-10 00:05:00|43749.5|43729.5|43715.4|43695.4|43751.4|43731.4|43715.4|43695.4|48
1636503000000|2021-11-10 00:10:00|43713.4|43693.4|43723.4|43703.4|43723.4|43703.4|43712.9|43692.9|18
1636503300000|2021-11-10 00:15:00|43720.9|43700.9|43693.4|43673.4|43720.9|43700.9|43691.4|43671.4|36
1636503600000|2021-11-10 00:20:00|43690.9|43670.9|43683.9|43663.9|43691.9|43671.9|43683.9|43663.9|24
1636503900000|2021-11-10 00:25:00|43681.9|43661.9|43680.9|43660.9|43694.4|43674.4|43671.4|43651.4|32
1636504200000|2021-11-10 00:30:00|43683.4|43663.4|43673.9|43653.9|43688.4|43668.4|43673.9|43653.9|11
1636504500000|2021-11-10 00:35:00|43670|43650|43661.4|43641.4|43670|43650|43661.4|43641.4|21
1636504800000|2021-11-10 00:40:00|43663.4|43643.4|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|4
1636505100000|2021-11-10 00:45:00|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43661.4|43641.4|26
1636505400000|2021-11-10 00:50:00|43663.9|43643.9|43666.4|43646.4|43666.4|43646.4|43661.4|43641.4|21
1636505700000|2021-11-10 00:55:00|43670.4|43650.4|43702.9|43682.9|43702.9|43682.9|43670.4|43650.4|17
1636506000000|2021-11-10 01:00:00|43703.4|43683.4|43714.4|43694.4|43770.5|43750.5|43684.9|43664.9|467
1636506300000|2021-11-10 01:05:00|43719.9|43699.9|43741.4|43721.4|43754.4|43734.4|43696.4|43676.4|136
1636506600000|2021-11-10 01:10:00|43736.4|43716.4|43721.4|43701.4|43736.9|43716.9|43693.9|43673.9|90
1636506900000|2021-11-10 01:15:00|43716.4|43696.4|43648.9|43628.9|43721.4|43701.4|43641.4|43621.4|112
1636507200000|2021-11-10 01:20:00|43648.4|43628.4|43601.4|43581.4|43660.4|43640.4|43596.4|43576.4|145
1636507500000|2021-11-10 01:25:00|43605.9|43585.9|43599.4|43579.4|43641.4|43621.4|43588.9|43568.9|98
1636507800000|2021-11-10 01:30:00|43601.4|43581.4|43586.4|43566.4|43636.4|43616.4|43573.4|43553.4|135
1636508100000|2021-11-10 01:35:00|43586.9|43566.9|43613.9|43593.9|43653.9|43633.9|43586.9|43566.9|160
1636508400000|2021-11-10 01:40:00|43605.9|43585.9|43528.9|43508.9|43606.4|43586.4|43523.9|43503.9|169
1636508700000|2021-11-10 01:45:00|43529.4|43509.4|43554.4|43534.4|43581.9|43561.9|43527.4|43507.4|154
1636509000000|2021-11-10 01:50:00|43556.9|43536.9|43596.4|43576.4|43601.4|43581.4|43536.4|43516.4|117
1636509300000|2021-11-10 01:55:00|43591.9|43571.9|43611.4|43591.4|43613.9|43593.9|43564.4|43544.4|67
1636509600000|2021-11-10 02:00:00|43606.4|43586.4|43561.4|43541.4|43606.4|43586.4|43546.4|43526.4|118
1636509900000|2021-11-10 02:05:00|43558.9|43538.9|43583.4|43563.4|43600.9|43580.9|43541.4|43521.4|130
1636510200000|2021-11-10 02:10:00|43590.9|43570.9|43591.4|43571.4|43606.4|43586.4|43555.3|43535.3|144
1636510500000|2021-11-10 02:15:00|43588.9|43568.9|43558.9|43538.9|43588.9|43568.9|43551.4|43531.4|26
1636510800000|2021-11-10 02:20:00|43558.4|43538.4|43549.9|43529.9|43561.9|43541.9|43549.9|43529.9|25
1636511100000|2021-11-10 02:25:00|43554.4|43534.4|43563.9|43543.9|43568.9|43548.9|43554.4|43534.4|22
1636511400000|2021-11-10 02:30:00|43566.4|43546.4|43536.4|43516.4|43619.4|43599.4|43518.9|43498.9|137
1636511700000|2021-11-10 02:35:00|43538.9|43518.9|43570.8|43550.8|43570.8|43550.8|43531.4|43511.4|99
1636512000000|2021-11-10 02:40:00|43573.3|43553.3|43606.4|43586.4|43611.4|43591.4|43563.9|43543.9|92
1636512300000|2021-11-10 02:45:00|43606.9|43586.9|43613.9|43593.9|43646.4|43626.4|43603.9|43583.9|153
1636512600000|2021-11-10 02:50:00|43611.9|43591.9|43576.9|43556.9|43611.9|43591.9|43566.4|43546.4|72
1636512900000|2021-11-10 02:55:00|43576.3|43556.3|43556.3|43536.3|43593.8|43573.8|43546.3|43526.3|56
1636513200000|2021-11-10 03:00:00|43559.4|43539.4|43546.3|43526.3|43563.8|43543.8|43514.4|43494.4|101
1636513500000|2021-11-10 03:05:00|43546.9|43526.9|43586.3|43566.3|43598.8|43578.8|43546.9|43526.9|88
1636513800000|2021-11-10 03:10:00|43586.9|43566.9|43568.3|43548.3|43593.3|43573.3|43558.8|43538.8|54
1636514100000|2021-11-10 03:15:00|43565.8|43545.8|43494.3|43474.3|43566.3|43546.3|43491.3|43471.3|189
1636514400000|2021-11-10 03:20:00|43493.8|43473.8|43513.8|43493.8|43553.3|43533.3|43493.8|43473.8|97
1636514700000|2021-11-10 03:25:00|43516.3|43496.3|43536.8|43516.8|43546.3|43526.3|43503.8|43483.8|52
1636515000000|2021-11-10 03:30:00|43538.8|43518.8|43544.3|43524.3|43561.3|43541.3|43521.3|43501.3|21
1636515300000|2021-11-10 03:35:00|43541.8|43521.8|43538.8|43518.8|43550.3|43530.3|43526.3|43506.3|27
1636515600000|2021-11-10 03:40:00|43536.3|43516.3|43524.3|43504.3|43541.3|43521.3|43523.8|43503.8|18
1636515900000|2021-11-10 03:45:00|43521.3|43501.3|43516.3|43496.3|43531.3|43511.3|43516.3|43496.3|15
1636516200000|2021-11-10 03:50:00|43514.3|43494.3|43485.8|43465.8|43518.8|43498.8|43485.8|43465.8|68
1636516500000|2021-11-10 03:55:00|43483.8|43463.8|43494.3|43474.3|43499.3|43479.3|43462.3|43442.3|69
1636516800000|2021-11-10 04:00:00|43496.3|43476.3|43499.3|43479.3|43499.3|43479.3|43494.3|43474.3|15
1636517100000|2021-11-10 04:05:00|43498.8|43478.8|43479.3|43459.3|43500.8|43480.8|43478.8|43458.8|26
1636517400000|2021-11-10 04:10:00|43478.8|43458.8|43466.3|43446.3|43478.8|43458.8|43458.8|43438.8|99
1636517700000|2021-11-10 04:15:00|43468.8|43448.8|43445.8|43425.8|43476.3|43456.3|43434.3|43414.3|82
1636518000000|2021-11-10 04:20:00|43446.3|43426.3|43429.3|43409.3|43446.3|43426.3|43419.3|43399.3|37
1636518300000|2021-11-10 04:25:00|43431.3|43411.3|43444.8|43424.8|43444.8|43424.8|43431.3|43411.3|16
1636518600000|2021-11-10 04:30:00|43449.3|43429.3|43456.3|43436.3|43465.8|43445.8|43415.8|43395.8|44
1636518900000|2021-11-10 04:35:00|43455.8|43435.8|43453.8|43433.8|43455.8|43435.8|43439.8|43419.8|124
1636519200000|2021-11-10 04:40:00|43454.3|43434.3|43441.3|43421.3|43458.8|43438.8|43441.3|43421.3|6
1636519500000|2021-11-10 04:45:00|43438.8|43418.8|43458.8|43438.8|43459.3|43439.3|43436.3|43416.3|17
1636519800000|2021-11-10 04:50:00|43458.3|43438.3|43451.3|43431.3|43458.3|43438.3|43439.3|43419.3|24
1636520100000|2021-11-10 04:55:00|43451.8|43431.8|43447.8|43427.8|43466.3|43446.3|43436.3|43416.3|38
1636520400000|2021-11-10 05:00:00|43445.8|43425.8|43449.3|43429.3|43449.3|43429.3|43440.8|43420.8|43
1636520700000|2021-11-10 05:05:00|43448.8|43428.8|43403.3|43383.3|43449.3|43429.3|43403.3|43383.3|41
1636521000000|2021-11-10 05:10:00|43401.3|43381.3|43401.3|43381.3|43416.3|43396.3|43398.8|43378.8|33
1636521300000|2021-11-10 05:15:00|43399.3|43379.3|43401.3|43381.3|43401.8|43381.8|43383.8|43363.8|46
1636521600000|2021-11-10 05:20:00|43403.8|43383.8|43427.8|43407.8|43431.3|43411.3|43396.3|43376.3|64
1636521900000|2021-11-10 05:25:00|43427.2|43407.2|43443.8|43423.8|43451.3|43431.3|43423.8|43403.8|44
1636522200000|2021-11-10 05:30:00|43444.3|43424.3|43498.3|43478.3|43531.8|43511.8|43394.3|43374.3|358
1636522500000|2021-11-10 05:35:00|43500.2|43480.2|43543.8|43523.8|43543.8|43523.8|43473.8|43453.8|102
1636522800000|2021-11-10 05:40:00|43549.3|43529.3|43558.8|43538.8|43576.3|43556.3|43536.3|43516.3|98
1636523100000|2021-11-10 05:45:00|43565.8|43545.8|43592.3|43572.3|43621.8|43601.8|43551.3|43531.3|137
1636523400000|2021-11-10 05:50:00|43592.8|43572.8|43623.8|43603.8|43626.3|43606.3|43586.3|43566.3|109
1636523700000|2021-11-10 05:55:00|43624.3|43604.3|43681.3|43661.3|43691.8|43671.8|43624.3|43604.3|256
1636524000000|2021-11-10 06:00:00|43684.3|43664.3|43681.3|43661.3|43698.8|43678.8|43651.3|43631.3|177
1636524300000|2021-11-10 06:05:00|43681.8|43661.8|43654.3|43634.3|43690.7|43670.7|43646.8|43626.8|83
1636524600000|2021-11-10 06:10:00|43658.8|43638.8|43661.2|43641.2|43676.3|43656.3|43636.2|43616.2|76
1636524900000|2021-11-10 06:15:00|43663.2|43643.2|43689.3|43669.3|43694.3|43674.3|43663.2|43643.2|83
1636525200000|2021-11-10 06:20:00|43686.8|43666.8|43708.2|43688.2|43726.2|43706.2|43670.7|43650.7|129
1636525500000|2021-11-10 06:25:00|43710.7|43690.7|43742.3|43722.3|43742.3|43722.3|43699.3|43679.3|103
1636525800000|2021-11-10 06:30:00|43744.8|43724.8|43729.2|43709.2|43753.2|43733.2|43713.7|43693.7|143
1636526100000|2021-11-10 06:35:00|43731.2|43711.2|43736.2|43716.2|43744.2|43724.2|43716.7|43696.7|96
1636526400000|2021-11-10 06:40:00|43734.2|43714.2|43703.2|43683.2|43734.2|43714.2|43669.2|43649.2|156
1636526700000|2021-11-10 06:45:00|43700.7|43680.7|43681.2|43661.2|43703.2|43683.2|43658.2|43638.2|93
1636527000000|2021-11-10 06:50:00|43683.7|43663.7|43684.2|43664.2|43720.7|43700.7|43671.2|43651.2|127
1636527300000|2021-11-10 06:55:00|43686.2|43666.2|43700.7|43680.7|43723.7|43703.7|43674.2|43654.2|99
1636527600000|2021-11-10 07:00:00|43702.7|43682.7|43664.7|43644.7|43702.7|43682.7|43640.7|43620.7|75
1636527900000|2021-11-10 07:05:00|43665.2|43645.2|43733.2|43713.2|43733.2|43713.2|43647.7|43627.7|76
1636528200000|2021-11-10 07:10:00|43731.2|43711.2|43850.7|43830.7|43850.7|43830.7|43720.2|43700.2|232
1636528500000|2021-11-10 07:15:00|43851.7|43831.7|43908.7|43888.7|43914.2|43894.2|43826.2|43806.2|303
1636528800000|2021-11-10 07:20:00|43904.2|43884.2|43839.2|43819.2|43904.2|43884.2|43834.7|43814.7|141
1636529100000|2021-11-10 07:25:00|43836.2|43816.2|43866.2|43846.2|43873.7|43853.7|43829.2|43809.2|56
1636529400000|2021-11-10 07:30:00|43865.7|43845.7|43859.2|43839.2|43868.7|43848.7|43841.2|43821.2|35
1636529700000|2021-11-10 07:35:00|43857.2|43837.2|43806.2|43786.2|43857.2|43837.2|43806.2|43786.2|59
1636530000000|2021-11-10 07:40:00|43808.7|43788.7|43789.2|43769.2|43828.7|43808.7|43786.7|43766.7|104
1636530300000|2021-11-10 07:45:00|43788.7|43768.7|43753.2|43733.2|43789.2|43769.2|43723.2|43703.2|99
1636530600000|2021-11-10 07:50:00|43755.7|43735.7|43713.7|43693.7|43795.7|43775.7|43713.7|43693.7|90
1636530900000|2021-11-10 07:55:00|43716.2|43696.2|43811.2|43791.2|43825.7|43805.7|43713.7|43693.7|99
1636531200000|2021-11-10 08:00:00|43816.2|43796.2|43961.2|43941.2|43961.2|43941.2|43816.2|43796.2|290
1636531500000|2021-11-10 08:05:00|43961.7|43941.7|43976.2|43956.2|44001.2|43981.2|43941.7|43921.7|241
1636531800000|2021-11-10 08:10:00|43978.7|43958.7|43991.2|43971.2|43993.7|43973.7|43968.7|43948.7|137
1636532100000|2021-11-10 08:15:00|43993.2|43973.2|44020.7|44000.7|44020.7|44000.7|43943.7|43923.7|235
1636532400000|2021-11-10 08:20:00|44022.7|44002.7|44019.7|43999.7|44084.7|44064.7|44010.2|43990.2|322
1636532700000|2021-11-10 08:25:00|44017.2|43997.2|44040.2|44020.2|44062.2|44042.2|44017.2|43997.2|105
1636533000000|2021-11-10 08:30:00|44042.7|44022.7|44022.2|44002.2|44062.7|44042.7|44019.7|43999.7|112
1636533300000|2021-11-10 08:35:00|44019.2|43999.2|43992.2|43972.2|44021.7|44001.7|43989.7|43969.7|159
1636533600000|2021-11-10 08:40:00|43990.2|43970.2|43998.7|43978.7|44007.2|43987.2|43979.7|43959.7|63
1636533900000|2021-11-10 08:45:00|43997.2|43977.2|43993.7|43973.7|44029.2|44009.2|43984.7|43964.7|73
1636534200000|2021-11-10 08:50:00|43996.2|43976.2|43968.7|43948.7|43996.2|43976.2|43961.2|43941.2|69
1636534500000|2021-11-10 08:55:00|43966.2|43946.2|43918.7|43898.7|43966.2|43946.2|43910.7|43890.7|90
1636534800000|2021-11-10 09:00:00|43919.7|43899.7|43914.7|43894.7|43939.2|43919.2|43900.2|43880.2|128
1636535100000|2021-11-10 09:05:00|43912.7|43892.7|43927.7|43907.7|43945.2|43925.2|43912.7|43892.7|70
1636535400000|2021-11-10 09:10:00|43929.7|43909.7|43902.2|43882.2|43932.2|43912.2|43897.2|43877.2|68
1636535700000|2021-11-10 09:15:00|43904.2|43884.2|43852.2|43832.2|43911.7|43891.7|43844.7|43824.7|98
1636536000000|2021-11-10 09:20:00|43854.2|43834.2|43773.7|43753.7|43869.2|43849.2|43724.2|43704.2|227
1636536300000|2021-11-10 09:25:00|43773.1|43753.1|43788.6|43768.6|43810.6|43790.6|43771.2|43751.2|102
1636536600000|2021-11-10 09:30:00|43790.6|43770.6|43793.1|43773.1|43823.1|43803.1|43790.6|43770.6|97
1636536900000|2021-11-10 09:35:00|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|43736.1|43716.1|145
1636537200000|2021-11-10 09:40:00|43798.6|43778.6|43782.2|43762.2|43798.6|43778.6|43776.1|43756.1|43
1636537500000|2021-11-10 09:45:00|43781.6|43761.6|43793.1|43773.1|43807.6|43787.6|43763.6|43743.6|145
1636537800000|2021-11-10 09:50:00|43795.1|43775.1|43823.1|43803.1|43826.1|43806.1|43787.6|43767.6|112
1636538100000|2021-11-10 09:55:00|43815.6|43795.6|43819.1|43799.1|43830.1|43810.1|43792.6|43772.6|70
1636538400000|2021-11-10 10:00:00|43821.6|43801.6|43835.6|43815.6|43853.1|43833.1|43821.1|43801.1|80
1636538700000|2021-11-10 10:05:00|43833.1|43813.1|43849.1|43829.1|43869.1|43849.1|43833.1|43813.1|118
1636539000000|2021-11-10 10:10:00|43844.1|43824.1|43836.1|43816.1|43860.6|43840.6|43836.1|43816.1|36
1636539300000|2021-11-10 10:15:00|43831.1|43811.1|43851.1|43831.1|43853.6|43833.6|43826.6|43806.6|32
1636539600000|2021-11-10 10:20:00|43846.6|43826.6|43808.1|43788.1|43848.6|43828.6|43808.1|43788.1|33
1636539900000|2021-11-10 10:25:00|43805.6|43785.6|43739.1|43719.1|43805.6|43785.6|43735.6|43715.6|88
1636540200000|2021-11-10 10:30:00|43738.6|43718.6|43756.1|43736.1|43765.6|43745.6|43738.1|43718.1|73
1636540500000|2021-11-10 10:35:00|43758.6|43738.6|43713.6|43693.6|43763.6|43743.6|43706.1|43686.1|79
1636540800000|2021-11-10 10:40:00|43718.6|43698.6|43736.1|43716.1|43739.1|43719.1|43718.6|43698.6|45
1636541100000|2021-11-10 10:45:00|43734.1|43714.1|43718.6|43698.6|43744.1|43724.1|43703.6|43683.6|60
1636541400000|2021-11-10 10:50:00|43721.1|43701.1|43739.1|43719.1|43748.1|43728.1|43718.6|43698.6|49
1636541700000|2021-11-10 10:55:00|43738.6|43718.6|43736.1|43716.1|43741.6|43721.6|43729.1|43709.1|32
1636542000000|2021-11-10 11:00:00|43738.6|43718.6|43776.1|43756.1|43781.6|43761.6|43736.1|43716.1|96
1636542300000|2021-11-10 11:05:00|43778.6|43758.6|43773.6|43753.6|43791.1|43771.1|43773.6|43753.6|70
1636542600000|2021-11-10 11:10:00|43776.1|43756.1|43759.1|43739.1|43776.1|43756.1|43758.6|43738.6|49
1636542900000|2021-11-10 11:15:00|43761.6|43741.6|43723.6|43703.6|43769.1|43749.1|43718.6|43698.6|84
1636543200000|2021-11-10 11:20:00|43731.1|43711.1|43698.1|43678.1|43736.1|43716.1|43683.1|43663.1|80
1636543500000|2021-11-10 11:25:00|43693.6|43673.6|43648.1|43628.1|43693.6|43673.6|43597.6|43577.6|273
1636543800000|2021-11-10 11:30:00|43647.6|43627.6|43643.1|43623.1|43665.1|43645.1|43625.1|43605.1|176
1636544100000|2021-11-10 11:35:00|43645.1|43625.1|43615.6|43595.6|43665.1|43645.1|43602.6|43582.6|93
1636544400000|2021-11-10 11:40:00|43620.1|43600.1|43625.1|43605.1|43642.6|43622.6|43602.1|43582.1|59
1636544700000|2021-11-10 11:45:00|43622.6|43602.6|43608.1|43588.1|43630.1|43610.1|43605.1|43585.1|57
1636545000000|2021-11-10 11:50:00|43607.6|43587.6|43563.1|43543.1|43607.6|43587.6|43563.1|43543.1|149
1636545300000|2021-11-10 11:55:00|43567.6|43547.6|43524.1|43504.1|43595.1|43575.1|43514.6|43494.6|133
1636545600000|2021-11-10 12:00:00|43522.1|43502.1|43580.1|43560.1|43580.6|43560.6|43515.1|43495.1|142
1636545900000|2021-11-10 12:05:00|43578.1|43558.1|43610.6|43590.6|43634.6|43614.6|43578.1|43558.1|140
1636546200000|2021-11-10 12:10:00|43612.6|43592.6|43645.1|43625.1|43655.1|43635.1|43597.6|43577.6|164
1636546500000|2021-11-10 12:15:00|43650.1|43630.1|43600.1|43580.1|43652.1|43632.1|43592.6|43572.6|175
1636546800000|2021-11-10 12:20:00|43602.1|43582.1|43622.1|43602.1|43625.1|43605.1|43600.1|43580.1|115
1636547100000|2021-11-10 12:25:00|43620.1|43600.1|43610.1|43590.1|43627.6|43607.6|43579.1|43559.1|179
1636547400000|2021-11-10 12:30:00|43612.1|43592.1|43597.6|43577.6|43620.1|43600.1|43558.1|43538.1|255
1636547700000|2021-11-10 12:35:00|43602.6|43582.6|43631.5|43611.5|43650|43630|43582.6|43562.6|296
1636548000000|2021-11-10 12:40:00|43631|43611|43630.5|43610.5|43647.5|43627.5|43611.5|43591.5|232
1636548300000|2021-11-10 12:45:00|43631|43611|43625|43605|43631|43611|43605|43585|80
1636548600000|2021-11-10 12:50:00|43625.5|43605.5|43631|43611|43633.5|43613.5|43615.5|43595.5|76
1636548900000|2021-11-10 12:55:00|43630.5|43610.5|43647.5|43627.5|43649|43629|43612|43592|241
1636549200000|2021-11-10 13:00:00|43645|43625|43533.5|43513.5|43684.5|43664.5|43531.5|43511.5|716
1636549500000|2021-11-10 13:05:00|43533|43513|43515.5|43495.5|43566.5|43546.5|43470.5|43450.5|469
1636549800000|2021-11-10 13:10:00|43526|43506|43556|43536|43570.5|43550.5|43493|43473|324
1636550100000|2021-11-10 13:15:00|43555.5|43535.5|43537.5|43517.5|43561.5|43541.5|43495.5|43475.5|190
1636550400000|2021-11-10 13:20:00|43539.5|43519.5|43499|43479|43556.5|43536.5|43445|43425|271
1636550700000|2021-11-10 13:25:00|43501|43481|43568.5|43548.5|43576.5|43556.5|43461|43441|222
1636551000000|2021-11-10 13:30:00|43561|43541|43624|43604|43639.5|43619.5|43431|43411|764
1636551300000|2021-11-10 13:35:00|43623.5|43603.5|43556.5|43536.5|43627|43607|43544|43524|412
1636551600000|2021-11-10 13:40:00|43559|43539|43756.5|43736.5|43766|43746|43559|43539|532
1636551900000|2021-11-10 13:45:00|43751.5|43731.5|43771.5|43751.5|43791.5|43771.5|43711|43691|542
1636552200000|2021-11-10 13:50:00|43774|43754|43806.5|43786.5|43861.5|43841.5|43774|43754|517
1636552500000|2021-11-10 13:55:00|43814|43794|43866.5|43846.5|43868.5|43848.5|43786|43766|392
1636552800000|2021-11-10 14:00:00|43862|43842|43971.5|43951.5|43972|43952|43831.5|43811.5|569
1636553100000|2021-11-10 14:05:00|43972|43952|43848.5|43828.5|43986.5|43966.5|43832|43812|498
1636553400000|2021-11-10 14:10:00|43851|43831|43799.5|43779.5|43869|43849|43783.5|43763.5|423
1636553700000|2021-11-10 14:15:00|43806.5|43786.5|43833|43813|43880|43860|43806.5|43786.5|351
1636554000000|2021-11-10 14:20:00|43830|43810|43836.5|43816.5|43847.5|43827.5|43782.5|43762.5|260
1636554300000|2021-11-10 14:25:00|43834.5|43814.5|43781|43761|43841.5|43821.5|43779.5|43759.5|250
1636554600000|2021-11-10 14:30:00|43781.5|43761.5|43896.5|43876.5|43911.5|43891.5|43781.5|43761.5|445
1636554900000|2021-11-10 14:35:00|43898.5|43878.5|43876.5|43856.5|43926.5|43906.5|43831.5|43811.5|424
1636555200000|2021-11-10 14:40:00|43877|43857|43818.5|43798.5|43906.5|43886.5|43796|43776|426
1636555500000|2021-11-10 14:45:00|43816|43796|43886.5|43866.5|43889|43869|43808|43788|498
1636555800000|2021-11-10 14:50:00|43884|43864|43903|43883|43918|43898|43856.5|43836.5|454
1636556100000|2021-11-10 14:55:00|43901|43881|44055.5|44035.5|44055.5|44035.5|43889|43869|486
1636556400000|2021-11-10 15:00:00|44058|44038|43935|43915|44079.5|44059.5|43911|43891|561
1636556700000|2021-11-10 15:05:00|43934.5|43914.5|43897|43877|43934.5|43914.5|43869.5|43849.5|300
1636557000000|2021-11-10 15:10:00|43894|43874|43752|43732|43894|43874|43745|43725|759
1636557300000|2021-11-10 15:15:00|43752.5|43732.5|43707|43687|43779.5|43759.5|43701.5|43681.5|398
1636557600000|2021-11-10 15:20:00|43706.5|43686.5|43653.5|43633.5|43726|43706|43632.5|43612.5|582
1636557900000|2021-11-10 15:25:00|43651|43631|43687|43667|43697|43677|43639.5|43619.5|455
1636558200000|2021-11-10 15:30:00|43682|43662|43662|43642|43682|43662|43639.5|43619.5|334
1636558500000|2021-11-10 15:35:00|43661.5|43641.5|43653|43633|43729.5|43709.5|43623|43603|383
1636558800000|2021-11-10 15:40:00|43653.5|43633.5|43608.5|43588.5|43653.5|43633.5|43587.5|43567.5|481
1636559100000|2021-11-10 15:45:00|43610.5|43590.5|43626|43606|43670.5|43650.5|43605.5|43585.5|275
1636559400000|2021-11-10 15:50:00|43623.5|43603.5|43550|43530|43631|43611|43537|43517|416
1636559700000|2021-11-10 15:55:00|43549.5|43529.5|43500|43480|43558|43538|43483|43463|363
1636560000000|2021-11-10 16:00:00|43502|43482|43567|43547|43590.5|43570.5|43487.5|43467.5|410
1636560300000|2021-11-10 16:05:00|43565|43545|43517|43497|43565|43545|43492|43472|288
1636560600000|2021-11-10 16:10:00|43515|43495|43539.5|43519.5|43554|43534|43497.5|43477.5|173
1636560900000|2021-11-10 16:15:00|43540|43520|43579.5|43559.5|43582.5|43562.5|43518|43498|186
1636561200000|2021-11-10 16:20:00|43577.5|43557.5|43601.5|43581.5|43601.5|43581.5|43537.5|43517.5|235
1636561500000|2021-11-10 16:25:00|43600.5|43580.5|43567|43547|43600.5|43580.5|43539.5|43519.5|254
1636561800000|2021-11-10 16:30:00|43569.5|43549.5|43502|43482|43569.5|43549.5|43477|43457|252
1636562100000|2021-11-10 16:35:00|43502.5|43482.5|43512.5|43492.5|43523.5|43503.5|43495|43475|163
1636562400000|2021-11-10 16:40:00|43512|43492|43497|43477|43523|43503|43463|43443|192
1636562700000|2021-11-10 16:45:00|43492|43472|43515.5|43495.5|43515.5|43495.5|43479|43459|323
1636563000000|2021-11-10 16:50:00|43518.5|43498.5|43525.5|43505.5|43552.5|43532.5|43504.5|43484.5|500
1636563300000|2021-11-10 16:55:00|43527.5|43507.5|43523|43503|43536|43516|43505|43485|378
1636563600000|2021-11-10 17:00:00|43521|43501|43496|43476|43534|43514|43494|43474|240
1636563900000|2021-11-10 17:05:00|43494|43474|43441.5|43421.5|43500.5|43480.5|43436.5|43416.5|232
1636564200000|2021-11-10 17:10:00|43447|43427|43219|43199|43467.5|43447.5|43215.5|43195.5|744
1636564500000|2021-11-10 17:15:00|43214.5|43194.5|43124|43104|43214.5|43194.5|43122|43102|620
1636564800000|2021-11-10 17:20:00|43127|43107|43039|43019|43127|43107|43037|43017|580
1636565100000|2021-11-10 17:25:00|43039.5|43019.5|43116|43096|43137.4|43117.4|43039.5|43019.5|526
1636565400000|2021-11-10 17:30:00|43118|43098|43189|43169|43191.5|43171.5|43110.5|43090.5|484
1636565700000|2021-11-10 17:35:00|43186.5|43166.5|43227|43207|43231.5|43211.5|43174.5|43154.5|321
1636566000000|2021-11-10 17:40:00|43226.5|43206.5|43181.9|43161.9|43226.5|43206.5|43171.9|43151.9|245
1636566300000|2021-11-10 17:45:00|43184|43164|43145.5|43125.5|43199|43179|43134|43114|288
1636566600000|2021-11-10 17:50:00|43146.5|43126.5|43129.4|43109.4|43174|43154|43113|43093|274
1636566900000|2021-11-10 17:55:00|43126.9|43106.9|43216.4|43196.4|43239.4|43219.4|43119.4|43099.4|2529
1636567200000|2021-11-10 18:00:00|43213.9|43193.9|43175.4|43155.4|43214.9|43194.9|43129.4|43109.4|1093
1636567500000|2021-11-10 18:05:00|43173.4|43153.4|43184.9|43164.9|43188.9|43168.9|43140.9|43120.9|207
1636567800000|2021-11-10 18:10:00|43184.4|43164.4|43214.4|43194.4|43229.4|43209.4|43166.4|43146.4|198
1636568100000|2021-11-10 18:15:00|43219.4|43199.4|43221.9|43201.9|43234.9|43214.9|43196.9|43176.9|145
1636568400000|2021-11-10 18:20:00|43223.9|43203.9|43225.4|43205.4|43226.9|43206.9|43197.9|43177.9|202
1636568700000|2021-11-10 18:25:00|43233.9|43213.9|43279.4|43259.4|43303.9|43283.9|43233.9|43213.9|245
1636569000000|2021-11-10 18:30:00|43278.9|43258.9|43294.4|43274.4|43305.9|43285.9|43272.4|43252.4|106
1636569300000|2021-11-10 18:35:00|43291.9|43271.9|43264.4|43244.4|43294.4|43274.4|43259.4|43239.4|162
1636569600000|2021-11-10 18:40:00|43266.9|43246.9|43261.9|43241.9|43271.9|43251.9|43254.4|43234.4|62
1636569900000|2021-11-10 18:45:00|43264.4|43244.4|43239.4|43219.4|43264.4|43244.4|43238.9|43218.9|99
1636570200000|2021-11-10 18:50:00|43239.9|43219.9|43224.4|43204.4|43239.9|43219.9|43204.4|43184.4|169
1636570500000|2021-11-10 18:55:00|43223.4|43203.4|43228.9|43208.9|43251.4|43231.4|43209.4|43189.4|101
1636570800000|2021-11-10 19:00:00|43228.4|43208.4|43203.9|43183.9|43228.4|43208.4|43191.9|43171.9|103
1636571100000|2021-11-10 19:05:00|43205.9|43185.9|43220.9|43200.9|43229.4|43209.4|43203.9|43183.9|33
1636571400000|2021-11-10 19:10:00|43221.4|43201.4|43219.9|43199.9|43232.9|43212.9|43206.9|43186.9|60
1636571700000|2021-11-10 19:15:00|43221.9|43201.9|43251.9|43231.9|43266.9|43246.9|43220.4|43200.4|67
1636572000000|2021-11-10 19:20:00|43246.4|43226.4|43219.9|43199.9|43246.4|43226.4|43219.9|43199.9|31
1636572300000|2021-11-10 19:25:00|43221.9|43201.9|43119.9|43099.9|43221.9|43201.9|43117.9|43097.9|160
1636572600000|2021-11-10 19:30:00|43119.4|43099.4|43081.4|43061.4|43119.4|43099.4|43064.9|43044.9|221
1636572900000|2021-11-10 19:35:00|43081.9|43061.9|42946.4|42926.4|43086.4|43066.4|42838.9|42818.9|553
1636573200000|2021-11-10 19:40:00|42944.4|42924.4|42916.9|42896.9|42944.4|42924.4|42911.9|42891.9|81
1636573500000|2021-11-10 19:45:00|42914.4|42894.4|42966.9|42946.9|42971.9|42951.9|42914.4|42894.4|78
1636573800000|2021-11-10 19:50:00|42968.9|42948.9|42991.4|42971.4|42997.4|42977.4|42966.9|42946.9|47
1636574100000|2021-11-10 19:55:00|42991.9|42971.9|42959.4|42939.4|42999.4|42979.4|42959.4|42939.4|64
1636574400000|2021-11-10 20:00:00|42957.4|42937.4|42959.4|42939.4|42966.9|42946.9|42949.4|42929.4|76
1636574700000|2021-11-10 20:05:00|42961.9|42941.9|42988.9|42968.9|42999.4|42979.4|42949.9|42929.9|92
1636575000000|2021-11-10 20:10:00|42989.4|42969.4|42991.4|42971.4|43008.9|42988.9|42985.4|42965.4|49
1636575300000|2021-11-10 20:15:00|42991.9|42971.9|43006.4|42986.4|43010.4|42990.4|42991.9|42971.9|57
1636575600000|2021-11-10 20:20:00|43008.4|42988.4|43001.4|42981.4|43010.9|42990.9|43001.4|42981.4|49
1636575900000|2021-11-10 20:25:00|42999.4|42979.4|43020.9|43000.9|43020.9|43000.9|42998.9|42978.9|32
1636576200000|2021-11-10 20:30:00|43020.4|43000.4|42970.9|42950.9|43029.9|43009.9|42965.9|42945.9|118
1636576500000|2021-11-10 20:35:00|42968.9|42948.9|42965.9|42945.9|42968.9|42948.9|42960.4|42940.4|43
1636576800000|2021-11-10 20:40:00|42967.9|42947.9|42955.9|42935.9|42970.9|42950.9|42935.4|42915.4|61
1636577100000|2021-11-10 20:45:00|42956.4|42936.4|42950.9|42930.9|42970.9|42950.9|42945.4|42925.4|79
1636577400000|2021-11-10 20:50:00|42955.9|42935.9|42949.9|42929.9|42972.4|42952.4|42942.9|42922.9|80
1636577700000|2021-11-10 20:55:00|42952.4|42932.4|42969.9|42949.9|42974.9|42954.9|42947.4|42927.4|62
1636578000000|2021-11-10 21:00:00|42970.4|42950.4|42952.4|42932.4|42974.9|42954.9|42952.4|42932.4|60
1636578300000|2021-11-10 21:05:00|42954.9|42934.9|42957.9|42937.9|42958.4|42938.4|42935.4|42915.4|75
1636578600000|2021-11-10 21:10:00|42960.4|42940.4|42958.4|42938.4|42960.9|42940.9|42955.9|42935.9|24
1636578900000|2021-11-10 21:15:00|42960.9|42940.9|42967.9|42947.9|42972.9|42952.9|42955.4|42935.4|19
1636579200000|2021-11-10 21:20:00|42965.4|42945.4|42972.9|42952.9|42975.4|42955.4|42965.4|42945.4|36
1636579500000|2021-11-10 21:25:00|42970.4|42950.4|42963.4|42943.4|42973.4|42953.4|42961.4|42941.4|18
1636579800000|2021-11-10 21:30:00|42960.9|42940.9|42973.4|42953.4|42973.4|42953.4|42960.9|42940.9|45
1636580100000|2021-11-10 21:35:00|42968.9|42948.9|42961.4|42941.4|42973.4|42953.4|42961.4|42941.4|38
1636580400000|2021-11-10 21:40:00|42960.9|42940.9|42934.4|42914.4|42960.9|42940.9|42934.4|42914.4|42
1636580700000|2021-11-10 21:45:00|42932.4|42912.4|42913.4|42893.4|42943.9|42923.9|42913.4|42893.4|49
1636581000000|2021-11-10 21:50:00|42915.9|42895.9|42968.4|42948.4|42968.4|42948.4|42915.9|42895.9|49
1636581300000|2021-11-10 21:55:00|42971.8|42951.8|43003.8|42983.8|43010.4|42990.4|42971.8|42951.8|88
1636585200000|2021-11-10 23:00:00|42956.5|42936.5|43013.3|42993.3|43018.3|42998.3|42956.5|42936.5|92
1636585500000|2021-11-10 23:05:00|43015.3|42995.3|43010.8|42990.8|43040.8|43020.8|43003.3|42983.3|76
1636585800000|2021-11-10 23:10:00|43015.8|42995.8|43020.8|43000.8|43025.8|43005.8|43010.8|42990.8|32
1636586100000|2021-11-10 23:15:00|43024.9|43004.9|43049.9|43029.9|43052.4|43032.4|43024.9|43004.9|25
1636586400000|2021-11-10 23:20:00|43049.8|43029.8|43060.3|43040.3|43060.3|43040.3|43048.9|43028.9|24
1636586700000|2021-11-10 23:25:00|43060.8|43040.8|43059.8|43039.8|43062.8|43042.8|43049.8|43029.8|44
1636587000000|2021-11-10 23:30:00|43062.8|43042.8|43067.3|43047.3|43071.9|43051.9|43062.8|43042.8|20
1636587300000|2021-11-10 23:35:00|43064.8|43044.8|43044.4|43024.4|43064.8|43044.8|43044.4|43024.4|16
1636587600000|2021-11-10 23:40:00|43046.4|43026.4|43052.3|43032.3|43064.4|43044.4|43044.4|43024.4|30
1636587900000|2021-11-10 23:45:00|43052.8|43032.8|43054.3|43034.3|43059.8|43039.8|43047.8|43027.8|34
1636588200000|2021-11-10 23:50:00|43056.3|43036.3|43052.8|43032.8|43056.3|43036.3|43045.8|43025.8|17
1636588500000|2021-11-10 23:55:00|43053.3|43033.3|43090.8|43070.8|43093.3|43073.3|43053.3|43033.3|56
1636588800000|2021-11-11 00:00:00|43092.8|43072.8|43090.8|43070.8|43105.8|43085.8|43085.3|43065.3|66
1636589100000|2021-11-11 00:05:00|43092.8|43072.8|43111.3|43091.3|43113.8|43093.8|43065.8|43045.8|68
1636589400000|2021-11-11 00:10:00|43108.8|43088.8|43123.3|43103.3|43127.8|43107.8|43105.8|43085.8|41
1636589700000|2021-11-11 00:15:00|43120.8|43100.8|43137.3|43117.3|43138.3|43118.3|43115.8|43095.8|75
1636590000000|2021-11-11 00:20:00|43137.8|43117.8|43148.3|43128.3|43168.8|43148.8|43137.8|43117.8|72
1636590300000|2021-11-11 00:25:00|43158.3|43138.3|43156.3|43136.3|43160.8|43140.8|43143.8|43123.8|44
1636590600000|2021-11-11 00:30:00|43143.3|43123.3|43110.3|43090.3|43143.3|43123.3|43075.8|43055.8|87
1636590900000|2021-11-11 00:35:00|43113.3|43093.3|43115.8|43095.8|43135.8|43115.8|43113.3|43093.3|32
1636591200000|2021-11-11 00:40:00|43113.3|43093.3|43105.3|43085.3|43120.8|43100.8|43105.3|43085.3|37
1636591500000|2021-11-11 00:45:00|43102.3|43082.3|43103.8|43083.8|43128.8|43108.8|43093.8|43073.8|72
1636591800000|2021-11-11 00:50:00|43100.8|43080.8|43108.8|43088.8|43113.3|43093.3|43095.8|43075.8|61
1636592100000|2021-11-11 00:55:00|43105.8|43085.8|43115.8|43095.8|43120.3|43100.3|43105.8|43085.8|43
1636592400000|2021-11-11 01:00:00|43118.3|43098.3|43254.8|43234.8|43334.8|43314.8|43118.3|43098.3|850
1636592700000|2021-11-11 01:05:00|43259.8|43239.8|43339.8|43319.8|43354.8|43334.8|43247.3|43227.3|251
1636593000000|2021-11-11 01:10:00|43337.3|43317.3|43377.3|43357.3|43395.8|43375.8|43329.3|43309.3|181
1636593300000|2021-11-11 01:15:00|43372.3|43352.3|43397.3|43377.3|43417.8|43397.8|43347.3|43327.3|162
1636593600000|2021-11-11 01:20:00|43399.8|43379.8|43447.8|43427.8|43490.3|43470.3|43399.8|43379.8|271
1636593900000|2021-11-11 01:25:00|43448.3|43428.3|43463.3|43443.3|43475.3|43455.3|43437.8|43417.8|141
1636594200000|2021-11-11 01:30:00|43460.8|43440.8|43465.3|43445.3|43485.8|43465.8|43452.8|43432.8|177
1636594500000|2021-11-11 01:35:00|43467.8|43447.8|43405.3|43385.3|43496.3|43476.3|43393.3|43373.3|248
1636594800000|2021-11-11 01:40:00|43410.8|43390.8|43385.8|43365.8|43410.8|43390.8|43375.8|43355.8|120
1636595100000|2021-11-11 01:45:00|43387.8|43367.8|43395.8|43375.8|43395.8|43375.8|43363.8|43343.8|119
1636595400000|2021-11-11 01:50:00|43398.3|43378.3|43354.8|43334.8|43415.8|43395.8|43354.8|43334.8|108
1636595700000|2021-11-11 01:55:00|43355.3|43335.3|43427.3|43407.3|43429.8|43409.8|43352.8|43332.8|109
1636596000000|2021-11-11 02:00:00|43424.8|43404.8|43441.8|43421.8|43447.3|43427.3|43404.8|43384.8|118
1636596300000|2021-11-11 02:05:00|43441.3|43421.3|43422.3|43402.3|43462.3|43442.3|43417.3|43397.3|114
1636596600000|2021-11-11 02:10:00|43418.8|43398.8|43394.8|43374.8|43418.8|43398.8|43374.8|43354.8|104
1636596900000|2021-11-11 02:15:00|43394.3|43374.3|43389.8|43369.8|43394.8|43374.8|43365.8|43345.8|70
1636597200000|2021-11-11 02:20:00|43387.8|43367.8|43378.8|43358.8|43394.3|43374.3|43371.3|43351.3|49
1636597500000|2021-11-11 02:25:00|43380.8|43360.8|43350.8|43330.8|43380.8|43360.8|43350.8|43330.8|50
1636597800000|2021-11-11 02:30:00|43351.3|43331.3|43415.8|43395.8|43415.8|43395.8|43351.3|43331.3|212
1636598100000|2021-11-11 02:35:00|43419.8|43399.8|43403.8|43383.8|43431.8|43411.8|43394.8|43374.8|130
1636598400000|2021-11-11 02:40:00|43404.3|43384.3|43423.8|43403.8|43431.8|43411.8|43385.8|43365.8|100
1636598700000|2021-11-11 02:45:00|43425.8|43405.8|43455.8|43435.8|43461.3|43441.3|43423.8|43403.8|120
1636599000000|2021-11-11 02:50:00|43455.3|43435.3|43468.8|43448.8|43478.3|43458.3|43438.8|43418.8|123
1636599300000|2021-11-11 02:55:00|43468.3|43448.3|43478.8|43458.8|43497.8|43477.8|43453.8|43433.8|269
1636599600000|2021-11-11 03:00:00|43476.8|43456.8|43411.3|43391.3|43486.3|43466.3|43388.8|43368.8|203
1636599900000|2021-11-11 03:05:00|43413.8|43393.8|43446.3|43426.3|43454.3|43434.3|43410.8|43390.8|117
1636600200000|2021-11-11 03:10:00|43445.8|43425.8|43381.3|43361.3|43445.8|43425.8|43376.3|43356.3|132
1636600500000|2021-11-11 03:15:00|43383.8|43363.8|43438.8|43418.8|43451.3|43431.3|43383.8|43363.8|110
1636600800000|2021-11-11 03:20:00|43441.3|43421.3|43458.8|43438.8|43466.8|43446.8|43431.3|43411.3|91
1636601100000|2021-11-11 03:25:00|43456.3|43436.3|43485.3|43465.3|43487.8|43467.8|43444.9|43424.9|200
1636601400000|2021-11-11 03:30:00|43484.9|43464.9|43460.3|43440.3|43485.3|43465.3|43442.8|43422.8|108
1636601700000|2021-11-11 03:35:00|43460.8|43440.8|43445.8|43425.8|43479.9|43459.9|43445.8|43425.8|41
1636602000000|2021-11-11 03:40:00|43443.3|43423.3|43413.3|43393.3|43443.3|43423.3|43413.3|43393.3|28
1636602300000|2021-11-11 03:45:00|43415.3|43395.3|43447.8|43427.8|43449.9|43429.9|43415.3|43395.3|35
1636602600000|2021-11-11 03:50:00|43447.4|43427.4|43429.8|43409.8|43447.8|43427.8|43424.8|43404.8|13
1636602900000|2021-11-11 03:55:00|43427.3|43407.3|43421.9|43401.9|43427.3|43407.3|43411.4|43391.4|40
1636603200000|2021-11-11 04:00:00|43422.3|43402.3|43413.9|43393.9|43424.8|43404.8|43391.9|43371.9|40
1636603500000|2021-11-11 04:05:00|43411.4|43391.4|43396.9|43376.9|43411.4|43391.4|43392.3|43372.3|22
1636603800000|2021-11-11 04:10:00|43396.4|43376.4|43396.9|43376.9|43396.9|43376.9|43388.9|43368.9|23
1636604100000|2021-11-11 04:15:00|43396.4|43376.4|43391.9|43371.9|43406.9|43386.9|43391.9|43371.9|23
1636604400000|2021-11-11 04:20:00|43391.4|43371.4|43353.3|43333.3|43391.4|43371.4|43349.8|43329.8|87
1636604700000|2021-11-11 04:25:00|43353.8|43333.8|43362.8|43342.8|43362.8|43342.8|43345.3|43325.3|46
1636605000000|2021-11-11 04:30:00|43362.3|43342.3|43355.8|43335.8|43407.8|43387.8|43355.8|43335.8|85
1636605300000|2021-11-11 04:35:00|43350.8|43330.8|43350.8|43330.8|43358.3|43338.3|43348.3|43328.3|23
1636605600000|2021-11-11 04:40:00|43350.3|43330.3|43360.3|43340.3|43360.3|43340.3|43327.3|43307.3|53
1636605900000|2021-11-11 04:45:00|43359.8|43339.8|43392.8|43372.8|43402.3|43382.3|43359.8|43339.8|72
1636606200000|2021-11-11 04:50:00|43392.3|43372.3|43371.3|43351.3|43397.8|43377.8|43370.8|43350.8|37
1636606500000|2021-11-11 04:55:00|43368.3|43348.3|43388.8|43368.8|43388.8|43368.8|43360.8|43340.8|49
1636606800000|2021-11-11 05:00:00|43386.8|43366.8|43382.3|43362.3|43399.3|43379.3|43371.3|43351.3|57
1636607100000|2021-11-11 05:05:00|43384.3|43364.3|43370.7|43350.7|43387.7|43367.7|43370.2|43350.2|32
1636607400000|2021-11-11 05:10:00|43371.2|43351.2|43382.7|43362.7|43387.7|43367.7|43368.2|43348.2|37
1636607700000|2021-11-11 05:15:00|43385.2|43365.2|43380.7|43360.7|43422.7|43402.7|43373.7|43353.7|62
1636608000000|2021-11-11 05:20:00|43381.2|43361.2|43406.7|43386.7|43409.7|43389.7|43378.7|43358.7|74
1636608300000|2021-11-11 05:25:00|43405.1|43385.1|43444.7|43424.7|43449.2|43429.2|43405.1|43385.1|110
1636608600000|2021-11-11 05:30:00|43445.1|43425.1|43582.2|43562.2|43622.2|43602.2|43445.1|43425.1|896
1636608900000|2021-11-11 05:35:00|43581.8|43561.8|43517.2|43497.2|43595.2|43575.2|43494.7|43474.7|311
1636609200000|2021-11-11 05:40:00|43519.7|43499.7|43599.7|43579.7|43599.7|43579.7|43496.3|43476.3|313
1636609500000|2021-11-11 05:45:00|43600.2|43580.2|43544.3|43524.3|43616.3|43596.3|43544.3|43524.3|277
1636609800000|2021-11-11 05:50:00|43546.8|43526.8|43534.7|43514.7|43549.7|43529.7|43514.3|43494.3|167
1636610100000|2021-11-11 05:55:00|43536.8|43516.8|43566.3|43546.3|43574.3|43554.3|43506.3|43486.3|152
1636610400000|2021-11-11 06:00:00|43566.8|43546.8|43589.8|43569.8|43613.8|43593.8|43560.3|43540.3|271
1636610700000|2021-11-11 06:05:00|43590.3|43570.3|43595.8|43575.8|43610.8|43590.8|43560.3|43540.3|95
1636611000000|2021-11-11 06:10:00|43597.8|43577.8|43627.3|43607.3|43629.8|43609.8|43592.8|43572.8|154
1636611300000|2021-11-11 06:15:00|43629.8|43609.8|43592.3|43572.3|43644.3|43624.3|43587.3|43567.3|116
1636611600000|2021-11-11 06:20:00|43596.8|43576.8|43622.3|43602.3|43622.3|43602.3|43584.8|43564.8|86
1636611900000|2021-11-11 06:25:00|43624.8|43604.8|43645.8|43625.8|43660.8|43640.8|43614.8|43594.8|203
1636612200000|2021-11-11 06:30:00|43647.8|43627.8|43654.8|43634.8|43665.8|43645.8|43627.8|43607.8|168
1636612500000|2021-11-11 06:35:00|43652.8|43632.8|43679.8|43659.8|43692.8|43672.8|43637.8|43617.8|140
1636612800000|2021-11-11 06:40:00|43680.3|43660.3|43682.8|43662.8|43692.8|43672.8|43655.3|43635.3|127
1636613100000|2021-11-11 06:45:00|43682.3|43662.3|43655.3|43635.3|43698.8|43678.8|43644.8|43624.8|177
1636613400000|2021-11-11 06:50:00|43652.8|43632.8|43615.3|43595.3|43684.3|43664.3|43610.3|43590.3|159
1636613700000|2021-11-11 06:55:00|43612.8|43592.8|43582.8|43562.8|43620.3|43600.3|43565.3|43545.3|176
1636614000000|2021-11-11 07:00:00|43577.8|43557.8|43580.8|43560.8|43602.8|43582.8|43569.8|43549.8|69
1636614300000|2021-11-11 07:05:00|43580.3|43560.3|43587.8|43567.8|43597.3|43577.3|43572.8|43552.8|77
1636614600000|2021-11-11 07:10:00|43588.3|43568.3|43535.8|43515.8|43590.8|43570.8|43512.8|43492.8|162
1636614900000|2021-11-11 07:15:00|43535.3|43515.3|43560.3|43540.3|43567.8|43547.8|43535.3|43515.3|55
1636615200000|2021-11-11 07:20:00|43562.8|43542.8|43543.3|43523.3|43572.8|43552.8|43535.8|43515.8|73
1636615500000|2021-11-11 07:25:00|43545.3|43525.3|43549.8|43529.8|43552.3|43532.3|43535.8|43515.8|64
1636615800000|2021-11-11 07:30:00|43547.3|43527.3|43515.3|43495.3|43570.3|43550.3|43507.3|43487.3|126
1636616100000|2021-11-11 07:35:00|43517.8|43497.8|43502.8|43482.8|43537.8|43517.8|43502.8|43482.8|73
1636616400000|2021-11-11 07:40:00|43500.8|43480.8|43442.8|43422.8|43505.8|43485.8|43442.8|43422.8|127
1636616700000|2021-11-11 07:45:00|43445.3|43425.3|43475.3|43455.3|43475.3|43455.3|43440.8|43420.8|69
1636617000000|2021-11-11 07:50:00|43477.8|43457.8|43500.2|43480.2|43505.3|43485.3|43472.8|43452.8|89
1636617300000|2021-11-11 07:55:00|43499.7|43479.7|43500.8|43480.8|43501.2|43481.2|43475.3|43455.3|84
1636617600000|2021-11-11 08:00:00|43498.7|43478.7|43574.7|43554.7|43578.7|43558.7|43498.7|43478.7|183
1636617900000|2021-11-11 08:05:00|43576.7|43556.7|43607.2|43587.2|43625.2|43605.2|43567.2|43547.2|150
1636618200000|2021-11-11 08:10:00|43599.7|43579.7|43542.7|43522.7|43605.2|43585.2|43537.2|43517.2|166
1636618500000|2021-11-11 08:15:00|43542.2|43522.2|43544.7|43524.7|43578.2|43558.2|43536.7|43516.7|102
1636618800000|2021-11-11 08:20:00|43542.7|43522.7|43607.7|43587.7|43612.7|43592.7|43529.7|43509.7|72
1636619100000|2021-11-11 08:25:00|43610.7|43590.7|43576.6|43556.6|43619.7|43599.7|43562.7|43542.7|68
1636619400000|2021-11-11 08:30:00|43576.1|43556.1|43624.1|43604.1|43624.1|43604.1|43576.1|43556.1|186
1636619700000|2021-11-11 08:35:00|43623.6|43603.6|43648.1|43628.1|43648.1|43628.1|43613.2|43593.2|97
1636620000000|2021-11-11 08:40:00|43654.1|43634.1|43795.5|43775.5|43814.6|43794.6|43654.1|43634.1|476
1636620300000|2021-11-11 08:45:00|43800.1|43780.1|43762.1|43742.1|43805.1|43785.1|43761.6|43741.6|222
1636620600000|2021-11-11 08:50:00|43764.6|43744.6|43789.1|43769.1|43814.6|43794.6|43764.6|43744.6|167
1636620900000|2021-11-11 08:55:00|43793.6|43773.6|43780.1|43760.1|43817.1|43797.1|43754.1|43734.1|174
1636621200000|2021-11-11 09:00:00|43785.1|43765.1|43686.1|43666.1|43796.6|43776.6|43673.6|43653.6|263
1636621500000|2021-11-11 09:05:00|43685.6|43665.6|43665.1|43645.1|43704.1|43684.1|43665.1|43645.1|77
1636621800000|2021-11-11 09:10:00|43669.6|43649.6|43696.6|43676.6|43726.6|43706.6|43669.6|43649.6|86
1636622100000|2021-11-11 09:15:00|43701.6|43681.6|43718.6|43698.6|43718.6|43698.6|43683.1|43663.1|60
1636622400000|2021-11-11 09:20:00|43718.1|43698.1|43756.1|43736.1|43768.6|43748.6|43713.6|43693.6|90
1636622700000|2021-11-11 09:25:00|43760.6|43740.6|43765.6|43745.6|43811.1|43791.1|43750.6|43730.6|71
1636623000000|2021-11-11 09:30:00|43770.6|43750.6|43770.6|43750.6|43790.6|43770.6|43760.2|43740.2|71
1636623300000|2021-11-11 09:35:00|43765.6|43745.6|43786.6|43766.6|43791.1|43771.1|43753.1|43733.1|69
1636623600000|2021-11-11 09:40:00|43789.1|43769.1|43778.6|43758.6|43791.6|43771.6|43759.1|43739.1|60
1636623900000|2021-11-11 09:45:00|43776.6|43756.6|43804.6|43784.6|43856.6|43836.6|43774.1|43754.1|204
1636624200000|2021-11-11 09:50:00|43806.6|43786.6|43847.1|43827.1|43849.6|43829.6|43789.1|43769.1|82
1636624500000|2021-11-11 09:55:00|43849.1|43829.1|43859.6|43839.6|43877.1|43857.1|43844.1|43824.1|102
1636624800000|2021-11-11 10:00:00|43864.6|43844.6|43898.6|43878.6|43916.6|43896.6|43864.6|43844.6|173
1636625100000|2021-11-11 10:05:00|43896.6|43876.6|43931.1|43911.1|43934.6|43914.6|43896.6|43876.6|63
1636625400000|2021-11-11 10:10:00|43929.1|43909.1|43893.6|43873.6|43929.1|43909.1|43879.1|43859.1|114
1636625700000|2021-11-11 10:15:00|43896.1|43876.1|43909.1|43889.1|43914.1|43894.1|43884.1|43864.1|64
1636626000000|2021-11-11 10:20:00|43906.6|43886.6|43846.6|43826.6|43908.6|43888.6|43846.6|43826.6|95
1636626300000|2021-11-11 10:25:00|43847|43827|43837.5|43817.5|43857.5|43837.5|43830.5|43810.5|123
1636626600000|2021-11-11 10:30:00|43835|43815|43885|43865|43885|43865|43825|43805|86
1636626900000|2021-11-11 10:35:00|43884.5|43864.5|43806.6|43786.6|43884.5|43864.5|43796.1|43776.1|105
1636627200000|2021-11-11 10:40:00|43804.1|43784.1|43766.6|43746.6|43814.1|43794.1|43760.6|43740.6|112
1636627500000|2021-11-11 10:45:00|43768.6|43748.6|43779.1|43759.1|43803.6|43783.6|43759.1|43739.1|135
1636627800000|2021-11-11 10:50:00|43776.6|43756.6|43756.6|43736.6|43784.5|43764.5|43753.1|43733.1|79
1636628100000|2021-11-11 10:55:00|43744.1|43724.1|43764.5|43744.5|43781.6|43761.6|43740|43720|141
1636628400000|2021-11-11 11:00:00|43766.6|43746.6|43751.6|43731.6|43786.6|43766.6|43742|43722|102
1636628700000|2021-11-11 11:05:00|43754.1|43734.1|43739.1|43719.1|43759.1|43739.1|43723.6|43703.6|75
1636629000000|2021-11-11 11:10:00|43739.5|43719.5|43734.1|43714.1|43751.6|43731.6|43719.1|43699.1|99
1636629300000|2021-11-11 11:15:00|43734.5|43714.5|43753.6|43733.6|43763.6|43743.6|43729.1|43709.1|82
1636629600000|2021-11-11 11:20:00|43761.6|43741.6|43744.5|43724.5|43761.6|43741.6|43744.5|43724.5|43
1636629900000|2021-11-11 11:25:00|43749|43729|43744.5|43724.5|43758.6|43738.6|43738.6|43718.6|100
1636630200000|2021-11-11 11:30:00|43746.5|43726.5|43769|43749|43781.5|43761.5|43746.5|43726.5|86
1636630500000|2021-11-11 11:35:00|43769.5|43749.5|43784.5|43764.5|43791.5|43771.5|43769|43749|88
1636630800000|2021-11-11 11:40:00|43782|43762|43777|43757|43792|43772|43749|43729|112
1636631100000|2021-11-11 11:45:00|43776.5|43756.5|43757.5|43737.5|43789.5|43769.5|43752.5|43732.5|120
1636631400000|2021-11-11 11:50:00|43755.5|43735.5|43762.5|43742.5|43767.5|43747.5|43740|43720|103
1636631700000|2021-11-11 11:55:00|43764.5|43744.5|43744.5|43724.5|43767|43747|43720|43700|125
1636632000000|2021-11-11 12:00:00|43738|43718|43735|43715|43740|43720|43707.5|43687.5|91
1636632300000|2021-11-11 12:05:00|43737.5|43717.5|43790.5|43770.5|43795.9|43775.9|43732|43712|164
1636632600000|2021-11-11 12:10:00|43790|43770|43822.5|43802.5|43822.5|43802.5|43780.5|43760.5|118
1636632900000|2021-11-11 12:15:00|43822|43802|43874.4|43854.4|43897.5|43877.5|43814|43794|318
1636633200000|2021-11-11 12:20:00|43872.4|43852.4|43828.4|43808.4|43889.4|43869.4|43825.9|43805.9|198
1636633500000|2021-11-11 12:25:00|43830.9|43810.9|43910.9|43890.9|43916.4|43896.4|43813|43793|228
1636633800000|2021-11-11 12:30:00|43912.9|43892.9|43926.4|43906.4|43955.9|43935.9|43897.9|43877.9|346
1636634100000|2021-11-11 12:35:00|43925.9|43905.9|43902.9|43882.9|43958.9|43938.9|43895|43875|221
1636634400000|2021-11-11 12:40:00|43902.5|43882.5|43912|43892|43919|43899|43895|43875|118
1636634700000|2021-11-11 12:45:00|43914|43894|43918.1|43898.1|43923.1|43903.1|43901|43881|183
1636635000000|2021-11-11 12:50:00|43918.5|43898.5|43918.1|43898.1|43938.1|43918.1|43915.1|43895.1|196
1636635300000|2021-11-11 12:55:00|43920.1|43900.1|43893.1|43873.1|43928.1|43908.1|43885.6|43865.6|284
1636635600000|2021-11-11 13:00:00|43892.6|43872.6|43822.1|43802.1|43910.6|43890.6|43783.1|43763.1|972
1636635900000|2021-11-11 13:05:00|43820.1|43800.1|43855|43835|43857|43837|43776.5|43756.5|476
1636636200000|2021-11-11 13:10:00|43850.4|43830.4|43934|43914|43964.5|43944.5|43818.4|43798.4|423
1636636500000|2021-11-11 13:15:00|43934.5|43914.5|44004|43984|44025.4|44005.4|43892|43872|710
1636636800000|2021-11-11 13:20:00|44004.5|43984.5|44036.8|44016.8|44085|44065|43972.9|43952.9|753
1636637100000|2021-11-11 13:25:00|44038.9|44018.9|43941.4|43921.4|44046.4|44026.4|43915.9|43895.9|479
1636637400000|2021-11-11 13:30:00|43940.9|43920.9|43981.4|43961.4|44010.4|43990.4|43906.4|43886.4|323
1636637700000|2021-11-11 13:35:00|43977.3|43957.3|43949.2|43929.2|44017.3|43997.3|43941.7|43921.7|355
1636638000000|2021-11-11 13:40:00|43951.2|43931.2|43895.3|43875.3|43964.2|43944.2|43893.7|43873.7|399
1636638300000|2021-11-11 13:45:00|43894.8|43874.8|43992.2|43972.2|44005.1|43985.1|43892.8|43872.8|390
1636638600000|2021-11-11 13:50:00|43992.6|43972.6|44004.7|43984.7|44019.7|43999.7|43964.7|43944.7|277
1636638900000|2021-11-11 13:55:00|44005.1|43985.1|44167|44147|44169.5|44149.5|44004.7|43984.7|734
1636639200000|2021-11-11 14:00:00|44166.6|44146.6|44197.5|44177.5|44223|44203|44113.6|44093.6|656
1636639500000|2021-11-11 14:05:00|44195.5|44175.5|44172.5|44152.5|44244.4|44224.4|44164.1|44144.1|487
1636639800000|2021-11-11 14:10:00|44170|44150|44085.5|44065.5|44185.5|44165.5|44075.5|44055.5|486
1636640100000|2021-11-11 14:15:00|44092.5|44072.5|44113.4|44093.4|44113.4|44093.4|44018.9|43998.9|470
1636640400000|2021-11-11 14:20:00|44108.9|44088.9|44051.5|44031.5|44121.4|44101.4|44039.5|44019.5|383
1636640700000|2021-11-11 14:25:00|44052|44032|44050|44030|44063.6|44043.6|43986.5|43966.5|277
1636641000000|2021-11-11 14:30:00|44052|44032|44138|44118|44162.5|44142.5|44052|44032|398
1636641300000|2021-11-11 14:35:00|44137.5|44117.5|44132.5|44112.5|44185.5|44165.5|44103|44083|416
1636641600000|2021-11-11 14:40:00|44130|44110|44145.9|44125.9|44162.9|44142.9|44093|44073|401
1636641900000|2021-11-11 14:45:00|44145.4|44125.4|44132|44112|44174.4|44154.4|44071.5|44051.5|819
1636642200000|2021-11-11 14:50:00|44132.5|44112.5|44147.9|44127.9|44173.4|44153.4|44108.4|44088.4|444
1636642500000|2021-11-11 14:55:00|44148.9|44128.9|44060.3|44040.3|44167|44147|44054.4|44034.4|338
1636642800000|2021-11-11 15:00:00|44055.8|44035.8|44109.8|44089.8|44124.8|44104.8|44005.8|43985.8|501
1636643100000|2021-11-11 15:05:00|44116.9|44096.9|44126.4|44106.4|44144.8|44124.8|44099.3|44079.3|291
1636643400000|2021-11-11 15:10:00|44124.3|44104.3|44119.8|44099.8|44124.8|44104.8|44091.8|44071.8|207
1636643700000|2021-11-11 15:15:00|44119.3|44099.3|44092.9|44072.9|44122.8|44102.8|44068.4|44048.4|322
1636644000000|2021-11-11 15:20:00|44092.5|44072.5|44081|44061|44105.1|44085.1|44047.6|44027.6|308
1636644300000|2021-11-11 15:25:00|44083.1|44063.1|44078.1|44058.1|44099.1|44079.1|44056|44036|227
1636644600000|2021-11-11 15:30:00|44076|44056|44075.1|44055.1|44102.1|44082.1|44050.1|44030.1|239
1636644900000|2021-11-11 15:35:00|44075.6|44055.6|44051.5|44031.5|44088.5|44068.5|44051.5|44031.5|270
1636645200000|2021-11-11 15:40:00|44050.6|44030.6|44032.4|44012.4|44056.5|44036.5|44009.5|43989.5|357
1636645500000|2021-11-11 15:45:00|44032.9|44012.9|44137.4|44117.4|44142.4|44122.4|44032.9|44012.9|217
1636645800000|2021-11-11 15:50:00|44135.4|44115.4|44204.6|44184.6|44210.1|44190.1|44134.9|44114.9|450
1636646100000|2021-11-11 15:55:00|44204.1|44184.1|44201.5|44181.5|44237.6|44217.6|44198.5|44178.5|336
1636646400000|2021-11-11 16:00:00|44201|44181|44205.1|44185.1|44235.5|44215.5|44200.5|44180.5|231
1636646700000|2021-11-11 16:05:00|44204.6|44184.6|44126.6|44106.6|44219.6|44199.6|44126.6|44106.6|277
1636647000000|2021-11-11 16:10:00|44127.6|44107.6|44089.6|44069.6|44129.6|44109.6|44084.6|44064.6|231
1636647300000|2021-11-11 16:15:00|44090.1|44070.1|44087.6|44067.6|44114.6|44094.6|44085.5|44065.5|180
1636647600000|2021-11-11 16:20:00|44089.6|44069.6|44117.1|44097.1|44139.1|44119.1|44089.6|44069.6|198
1636647900000|2021-11-11 16:25:00|44116.6|44096.6|44099.7|44079.7|44116.6|44096.6|44068.6|44048.6|309
1636648200000|2021-11-11 16:30:00|44103.2|44083.2|44081.3|44061.3|44103.2|44083.2|44061.8|44041.8|320
1636648500000|2021-11-11 16:35:00|44082.2|44062.2|44095.2|44075.2|44123.2|44103.2|44079.7|44059.7|281
1636648800000|2021-11-11 16:40:00|44097.7|44077.7|44080.2|44060.2|44107.7|44087.7|44064.7|44044.7|220
1636649100000|2021-11-11 16:45:00|44082.7|44062.7|44010.2|43990.2|44087.2|44067.2|44007.7|43987.7|468
1636649400000|2021-11-11 16:50:00|44012.7|43992.7|44036.7|44016.7|44046.7|44026.7|43997.7|43977.7|285
1636649700000|2021-11-11 16:55:00|44037.2|44017.2|44043.2|44023.2|44057.7|44037.7|44022.2|44002.2|329
1636650000000|2021-11-11 17:00:00|44045.2|44025.2|44005.2|43985.2|44062.7|44042.7|43996.3|43976.3|220
1636650300000|2021-11-11 17:05:00|44005.7|43985.7|43954.7|43934.7|44011.7|43991.7|43950.7|43930.7|338
1636650600000|2021-11-11 17:10:00|43951.7|43931.7|43971.7|43951.7|43973.3|43953.3|43911.3|43891.3|249
1636650900000|2021-11-11 17:15:00|43973.8|43953.8|43972.2|43952.2|43988.3|43968.3|43967.2|43947.2|173
1636651200000|2021-11-11 17:20:00|43969.7|43949.7|43951.7|43931.7|43969.7|43949.7|43934.2|43914.2|297
1636651500000|2021-11-11 17:25:00|43947.2|43927.2|43905.3|43885.3|43947.2|43927.2|43895.8|43875.8|432
1636651800000|2021-11-11 17:30:00|43902.8|43882.8|43928.3|43908.3|43930.8|43910.8|43902.8|43882.8|237
1636652100000|2021-11-11 17:35:00|43930.3|43910.3|43910.8|43890.8|43945.8|43925.8|43905.8|43885.8|285
1636652400000|2021-11-11 17:40:00|43910.3|43890.3|43895.8|43875.8|43935.3|43915.3|43895.3|43875.3|242
1636652700000|2021-11-11 17:45:00|43890.8|43870.8|43869.8|43849.8|43907.8|43887.8|43869.8|43849.8|251
1636653000000|2021-11-11 17:50:00|43869.4|43849.4|43880.8|43860.8|43890.3|43870.3|43866.3|43846.3|443
1636653300000|2021-11-11 17:55:00|43883.3|43863.3|43965.6|43945.6|43977.2|43957.2|43883.3|43863.3|1434
1636653600000|2021-11-11 18:00:00|43962.7|43942.7|43962.7|43942.7|43999.7|43979.7|43943.6|43923.6|482
1636653900000|2021-11-11 18:05:00|43960.6|43940.6|43938.3|43918.3|43960.6|43940.6|43915.8|43895.8|140
1636654200000|2021-11-11 18:10:00|43940.3|43920.3|43946.2|43926.2|43973.3|43953.3|43935.8|43915.8|125
1636654500000|2021-11-11 18:15:00|43945.3|43925.3|43948.3|43928.3|43960.3|43940.3|43934.2|43914.2|70
1636654800000|2021-11-11 18:20:00|43950.8|43930.8|43927.8|43907.8|43961.2|43941.2|43925.3|43905.3|49
1636655100000|2021-11-11 18:25:00|43925.8|43905.8|43951.2|43931.2|43956.2|43936.2|43925.8|43905.8|45
1636655400000|2021-11-11 18:30:00|43950.8|43930.8|43938.7|43918.7|43958.3|43938.3|43938.7|43918.7|46
1636655700000|2021-11-11 18:35:00|43940.8|43920.8|43958.7|43938.7|43970.8|43950.8|43940.8|43920.8|68
1636656000000|2021-11-11 18:40:00|43959.2|43939.2|43965.8|43945.8|43968.3|43948.3|43947.8|43927.8|52
1636656300000|2021-11-11 18:45:00|43966.2|43946.2|43973.3|43953.3|43988.3|43968.3|43965.8|43945.8|62
1636656600000|2021-11-11 18:50:00|43975.3|43955.3|43985.8|43965.8|43987.8|43967.8|43968.3|43948.3|54
1636656900000|2021-11-11 18:55:00|43987.8|43967.8|43975.8|43955.8|43987.8|43967.8|43965.8|43945.8|68
1636657200000|2021-11-11 19:00:00|43973.7|43953.7|43950.8|43930.8|43973.7|43953.7|43946.7|43926.7|66
1636657500000|2021-11-11 19:05:00|43951.2|43931.2|43986.7|43966.7|43986.7|43966.7|43946.2|43926.2|53
1636657800000|2021-11-11 19:10:00|43988.7|43968.7|43990.3|43970.3|43995.8|43975.8|43975.7|43955.7|25
1636658100000|2021-11-11 19:15:00|43990.7|43970.7|43976.2|43956.2|44001.7|43981.7|43968.7|43948.7|57
1636658400000|2021-11-11 19:20:00|43978.7|43958.7|44000.7|43980.7|44000.7|43980.7|43978.7|43958.7|31
1636658700000|2021-11-11 19:25:00|44001.2|43981.2|43995.7|43975.7|44007.8|43987.8|43993.2|43973.2|34
1636659000000|2021-11-11 19:30:00|43998.2|43978.2|44013.2|43993.2|44013.7|43993.7|43993.2|43973.2|42
1636659300000|2021-11-11 19:35:00|44013.7|43993.7|44010.3|43990.3|44016.7|43996.7|44006.2|43986.2|54
1636659600000|2021-11-11 19:40:00|44011.2|43991.2|44003.2|43983.2|44015.3|43995.3|44001.7|43981.7|32
1636659900000|2021-11-11 19:45:00|44005.3|43985.3|44010.7|43990.7|44010.7|43990.7|44001.2|43981.2|27
1636660200000|2021-11-11 19:50:00|44008.2|43988.2|43993.2|43973.2|44008.2|43988.2|43990.7|43970.7|14
1636660500000|2021-11-11 19:55:00|43995.3|43975.3|43983.7|43963.7|44000.3|43980.3|43983.7|43963.7|21
1636660800000|2021-11-11 20:00:00|43981.7|43961.7|43968.2|43948.2|43988.2|43968.2|43961.2|43941.2|31
1636661100000|2021-11-11 20:05:00|43970.3|43950.3|43970.7|43950.7|43980.7|43960.7|43965.7|43945.7|16
1636661400000|2021-11-11 20:10:00|43968.2|43948.2|43960.7|43940.7|43968.2|43948.2|43955.7|43935.7|32
1636661700000|2021-11-11 20:15:00|43958.2|43938.2|43965.7|43945.7|43967.8|43947.8|43958.2|43938.2|21
1636662000000|2021-11-11 20:20:00|43966.2|43946.2|43965.7|43945.7|43968.2|43948.2|43958.2|43938.2|20
1636662300000|2021-11-11 20:25:00|43963.2|43943.2|43975.7|43955.7|43978.2|43958.2|43960.7|43940.7|22
1636662600000|2021-11-11 20:30:00|43978.2|43958.2|43956.6|43936.6|43978.2|43958.2|43950.7|43930.7|118
1636662900000|2021-11-11 20:35:00|43954.1|43934.1|43944.1|43924.1|43956.6|43936.6|43941.6|43921.6|28
1636663200000|2021-11-11 20:40:00|43946.6|43926.6|43951.6|43931.6|43956.2|43936.2|43946.6|43926.6|20
1636663500000|2021-11-11 20:45:00|43952.1|43932.1|43941.6|43921.6|43956.6|43936.6|43941.6|43921.6|21
1636663800000|2021-11-11 20:50:00|43942.1|43922.1|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|17
1636664100000|2021-11-11 20:55:00|43943.7|43923.7|43934.1|43914.1|43944.1|43924.1|43934.1|43914.1|48
1636664400000|2021-11-11 21:00:00|43933.7|43913.7|43944.1|43924.1|43946.6|43926.6|43931.6|43911.6|15
1636664700000|2021-11-11 21:05:00|43943.7|43923.7|43951.2|43931.2|43953.2|43933.2|43941.6|43921.6|9
1636665000000|2021-11-11 21:10:00|43951.6|43931.6|43958.7|43938.7|43961.6|43941.6|43949.1|43929.1|19
1636665300000|2021-11-11 21:15:00|43960.7|43940.7|43956.6|43936.6|43961.6|43941.6|43954.6|43934.6|7
1636665600000|2021-11-11 21:20:00|43958.7|43938.7|43956.6|43936.6|43959.1|43939.1|43954.6|43934.6|5
1636665900000|2021-11-11 21:25:00|43954.6|43934.6|43961.6|43941.6|43961.6|43941.6|43954.1|43934.1|20
1636666200000|2021-11-11 21:30:00|43963.7|43943.7|43933.7|43913.7|43963.7|43943.7|43931.6|43911.6|79
1636666500000|2021-11-11 21:35:00|43935.7|43915.7|43955.2|43935.2|43955.2|43935.2|43935.7|43915.7|20
1636666800000|2021-11-11 21:40:00|43954.8|43934.8|43957.7|43937.7|43962.7|43942.7|43950.7|43930.7|32
1636667100000|2021-11-11 21:45:00|43960.2|43940.2|43997.3|43977.3|43997.7|43977.7|43960.2|43940.2|75
1636667400000|2021-11-11 21:50:00|43995.2|43975.2|43992.7|43972.7|44004.8|43984.8|43992.7|43972.7|40
1636667700000|2021-11-11 21:55:00|43994.8|43974.8|44007.2|43987.2|44009.3|43989.3|43994.8|43974.8|47
1636671600000|2021-11-11 23:00:00|43952.2|43932.2|44017.2|43997.2|44018.6|43998.6|43952.2|43932.2|61
1636671900000|2021-11-11 23:05:00|44017.7|43997.7|44024.3|44004.3|44032.2|44012.2|44017.2|43997.2|52
1636672200000|2021-11-11 23:10:00|44026.8|44006.8|44021.8|44001.8|44026.8|44006.8|44021.8|44001.8|17
1636672500000|2021-11-11 23:15:00|44023.8|44003.8|44011.8|43991.8|44023.8|44003.8|44011.8|43991.8|18
1636672800000|2021-11-11 23:20:00|44009.7|43989.7|44012.2|43992.2|44014.3|43994.3|44007.2|43987.2|11
1636673100000|2021-11-11 23:25:00|44012.7|43992.7|44022.2|44002.2|44032.2|44012.2|44012.7|43992.7|31
1636673400000|2021-11-11 23:30:00|44019.7|43999.7|44022.2|44002.2|44024.7|44004.7|44017.2|43997.2|19
1636673700000|2021-11-11 23:35:00|44021.7|44001.7|44022.2|44002.2|44024.7|44004.7|44019.7|43999.7|23
1636674000000|2021-11-11 23:40:00|44024.7|44004.7|44027.2|44007.2|44037.2|44017.2|44022.2|44002.2|35
1636674300000|2021-11-11 23:45:00|44024.7|44004.7|44021.7|44001.7|44024.7|44004.7|44015.2|43995.2|22
1636674600000|2021-11-11 23:50:00|44022.2|44002.2|44005.2|43985.2|44024.2|44004.2|44004.7|43984.7|18
1636674900000|2021-11-11 23:55:00|44007.2|43987.2|44007.2|43987.2|44009.7|43989.7|44004.7|43984.7|11
1636675200000|2021-11-12 00:00:00|44004.7|43984.7|44017.2|43997.2|44024.7|44004.7|44004.7|43984.7|39
1636675500000|2021-11-12 00:05:00|44017.7|43997.7|44011.7|43991.7|44032.2|44012.2|44007.7|43987.7|18
1636675800000|2021-11-12 00:10:00|44007.2|43987.2|44002.2|43982.2|44007.2|43987.2|43997.2|43977.2|25
1636676100000|2021-11-12 00:15:00|43999.7|43979.7|44017.2|43997.2|44017.2|43997.2|43999.7|43979.7|8
1636676400000|2021-11-12 00:20:00|44015.2|43995.2|44057.2|44037.2|44072.2|44052.2|44014.7|43994.7|58
1636676700000|2021-11-12 00:25:00|44059.2|44039.2|44054.2|44034.2|44059.7|44039.7|44054.2|44034.2|18
1636677000000|2021-11-12 00:30:00|44053.8|44033.8|44059.7|44039.7|44062.2|44042.2|44044.7|44024.7|36
1636677300000|2021-11-12 00:35:00|44060.6|44040.6|44094.2|44074.2|44094.2|44074.2|44054.7|44034.7|29
1636677600000|2021-11-12 00:40:00|44092.2|44072.2|44122.2|44102.2|44122.2|44102.2|44091.3|44071.3|46
1636677900000|2021-11-12 00:45:00|44122.6|44102.6|44124.7|44104.7|44130.6|44110.6|44103.8|44083.8|53
1636678200000|2021-11-12 00:50:00|44125.1|44105.1|44077.2|44057.2|44127.2|44107.2|44077.2|44057.2|31
1636678500000|2021-11-12 00:55:00|44074.7|44054.7|44075.6|44055.6|44087.6|44067.6|44074.7|44054.7|39
1636678800000|2021-11-12 01:00:00|44078.1|44058.1|44063.1|44043.1|44095.6|44075.6|44010.6|43990.6|242
1636679100000|2021-11-12 01:05:00|44065.6|44045.6|44155.9|44135.9|44163.4|44143.4|44060.1|44040.1|341
1636679400000|2021-11-12 01:10:00|44153.4|44133.4|44168.4|44148.4|44168.4|44148.4|44095.9|44075.9|167
1636679700000|2021-11-12 01:15:00|44172.4|44152.4|44143.4|44123.4|44198.8|44178.8|44140.9|44120.9|226
1636680000000|2021-11-12 01:20:00|44142.9|44122.9|44096.8|44076.8|44164.3|44144.3|44081.8|44061.8|129
1636680300000|2021-11-12 01:25:00|44099.3|44079.3|44064.3|44044.3|44099.3|44079.3|44036.8|44016.8|108
1636680600000|2021-11-12 01:30:00|44066.3|44046.3|44058.8|44038.8|44089.7|44069.7|44049.3|44029.3|69
1636680900000|2021-11-12 01:35:00|44056.8|44036.8|44083.8|44063.8|44118.8|44098.8|44051.8|44031.8|101
1636681200000|2021-11-12 01:40:00|44084.3|44064.3|44089.7|44069.7|44099.3|44079.3|44058.8|44038.8|55
1636681500000|2021-11-12 01:45:00|44087.7|44067.7|44057.2|44037.2|44096.3|44076.3|44056.8|44036.8|84
1636681800000|2021-11-12 01:50:00|44059.7|44039.7|44069.3|44049.3|44081.8|44061.8|44054.7|44034.7|35
1636682100000|2021-11-12 01:55:00|44072.2|44052.2|44071.7|44051.7|44072.2|44052.2|44046.8|44026.8|43
1636682400000|2021-11-12 02:00:00|44071.3|44051.3|44094.2|44074.2|44111.7|44091.7|44055.8|44035.8|101
1636682700000|2021-11-12 02:05:00|44096.3|44076.3|44022.2|44002.2|44101.3|44081.3|44019.2|43999.2|94
1636683000000|2021-11-12 02:10:00|44024.2|44004.2|43988.8|43968.8|44026.7|44006.7|43968.3|43948.3|145
1636683300000|2021-11-12 02:15:00|43986.7|43966.7|43964.2|43944.2|43994.2|43974.2|43964.2|43944.2|37
1636683600000|2021-11-12 02:20:00|43962.2|43942.2|43963.8|43943.8|43971.7|43951.7|43939.2|43919.2|74
1636683900000|2021-11-12 02:25:00|43963.3|43943.3|43959.2|43939.2|43967.2|43947.2|43953.8|43933.8|22
1636684200000|2021-11-12 02:30:00|43956.7|43936.7|44014.2|43994.2|44034.2|44014.2|43953.8|43933.8|118
1636684500000|2021-11-12 02:35:00|44013.8|43993.8|43885.8|43865.8|44014.7|43994.7|43880.3|43860.3|124
1636684800000|2021-11-12 02:40:00|43887.8|43867.8|43945.8|43925.8|43950.3|43930.3|43885.8|43865.8|106
1636685100000|2021-11-12 02:45:00|43941.3|43921.3|43929.2|43909.2|43954.2|43934.2|43916.3|43896.3|45
1636685400000|2021-11-12 02:50:00|43926.7|43906.7|43947.2|43927.2|43967.2|43947.2|43926.7|43906.7|56
1636685700000|2021-11-12 02:55:00|43949.7|43929.7|43951.7|43931.7|43956.7|43936.7|43919.2|43899.2|66
1636686000000|2021-11-12 03:00:00|43949.2|43929.2|43882.8|43862.8|43964.2|43944.2|43877.8|43857.8|81
1636686300000|2021-11-12 03:05:00|43885.3|43865.3|43879.2|43859.2|43894.2|43874.2|43879.2|43859.2|58
1636686600000|2021-11-12 03:10:00|43881.2|43861.2|43843.3|43823.3|43881.2|43861.2|43833.7|43813.7|120
1636686900000|2021-11-12 03:15:00|43842.8|43822.8|43828.3|43808.3|43842.8|43822.8|43815.8|43795.8|133
1636687200000|2021-11-12 03:20:00|43828.7|43808.7|43794.9|43774.9|43830.8|43810.8|43779.9|43759.9|154
1636687500000|2021-11-12 03:25:00|43792.4|43772.4|43835.3|43815.3|43857.4|43837.4|43789.9|43769.9|144
1636687800000|2021-11-12 03:30:00|43837.4|43817.4|43840.8|43820.8|43844.4|43824.4|43819.9|43799.9|16
1636688100000|2021-11-12 03:35:00|43840.3|43820.3|43859.9|43839.9|43866.9|43846.9|43834.9|43814.9|29
1636688400000|2021-11-12 03:40:00|43859.4|43839.4|43854.9|43834.9|43859.4|43839.4|43832.4|43812.4|19
1636688700000|2021-11-12 03:45:00|43855.3|43835.3|43840.3|43820.3|43855.3|43835.3|43830.3|43810.3|30
1636689000000|2021-11-12 03:50:00|43837.8|43817.8|43838.7|43818.7|43847.8|43827.8|43835.8|43815.8|27
1636689300000|2021-11-12 03:55:00|43840.8|43820.8|43835.8|43815.8|43840.8|43820.8|43831.2|43811.2|15
1636689600000|2021-11-12 04:00:00|43832.8|43812.8|43833.3|43813.3|43838.3|43818.3|43823.3|43803.3|29
1636689900000|2021-11-12 04:05:00|43831.2|43811.2|43811.7|43791.7|43831.2|43811.2|43811.7|43791.7|24
1636690200000|2021-11-12 04:10:00|43816.2|43796.2|43810.3|43790.3|43818.7|43798.7|43803.7|43783.7|28
1636690500000|2021-11-12 04:15:00|43805.8|43785.8|43826.2|43806.2|43826.2|43806.2|43805.8|43785.8|24
1636690800000|2021-11-12 04:20:00|43828.3|43808.3|43821.7|43801.7|43828.7|43808.7|43821.7|43801.7|12
1636691100000|2021-11-12 04:25:00|43819.2|43799.2|43824.2|43804.2|43827.1|43807.1|43819.2|43799.2|11
1636691400000|2021-11-12 04:30:00|43821.2|43801.2|43829.6|43809.6|43847.1|43827.1|43821.2|43801.2|42
1636691700000|2021-11-12 04:35:00|43827.6|43807.6|43851.7|43831.7|43854.2|43834.2|43824.6|43804.6|19
1636692000000|2021-11-12 04:40:00|43847.1|43827.1|43863.7|43843.7|43866.2|43846.2|43831.2|43811.2|18
1636692300000|2021-11-12 04:45:00|43864.2|43844.2|43861.2|43841.2|43868.7|43848.7|43849.2|43829.2|23
1636692600000|2021-11-12 04:50:00|43863.7|43843.7|43870.3|43850.3|43878.2|43858.2|43863.7|43843.7|24
1636692900000|2021-11-12 04:55:00|43872.3|43852.3|43859.8|43839.8|43872.8|43852.8|43857.3|43837.3|20
1636693200000|2021-11-12 05:00:00|43862.3|43842.3|43849.4|43829.4|43862.3|43842.3|43846.9|43826.9|15
1636693500000|2021-11-12 05:05:00|43846.9|43826.9|43818.4|43798.4|43847.3|43827.3|43806.4|43786.4|45
1636693800000|2021-11-12 05:10:00|43816.4|43796.4|43816.4|43796.4|43825.9|43805.9|43808.4|43788.4|28
1636694100000|2021-11-12 05:15:00|43815.9|43795.9|43818|43798|43818|43798|43804.4|43784.4|24
1636694400000|2021-11-12 05:20:00|43818.9|43798.9|43828.4|43808.4|43830.9|43810.9|43818.9|43798.9|12
1636694700000|2021-11-12 05:25:00|43830.9|43810.9|43833.9|43813.9|43838|43818|43823.9|43803.9|15
1636695000000|2021-11-12 05:30:00|43831.8|43811.8|43823.9|43803.9|43851.8|43831.8|43803.9|43783.9|161
1636695300000|2021-11-12 05:35:00|43821.4|43801.4|43861.4|43841.4|43864.3|43844.3|43803.9|43783.9|91
1636695600000|2021-11-12 05:40:00|43861.8|43841.8|43843.9|43823.9|43876.4|43856.4|43838.9|43818.9|89
1636695900000|2021-11-12 05:45:00|43844.3|43824.3|43851.8|43831.8|43860.9|43840.9|43826.8|43806.8|72
1636696200000|2021-11-12 05:50:00|43848.9|43828.9|43831.4|43811.4|43848.9|43828.9|43813|43793|60
1636696500000|2021-11-12 05:55:00|43833.9|43813.9|43868.2|43848.2|43870.7|43850.7|43833.9|43813.9|52
1636696800000|2021-11-12 06:00:00|43867.7|43847.7|43895.7|43875.7|43895.7|43875.7|43840.7|43820.7|106
1636697100000|2021-11-12 06:05:00|43896.2|43876.2|43885.7|43865.7|43903.2|43883.2|43868.2|43848.2|102
1636697400000|2021-11-12 06:10:00|43883.6|43863.6|43896.8|43876.8|43902.7|43882.7|43870.2|43850.2|89
1636697700000|2021-11-12 06:15:00|43898.9|43878.9|43926.4|43906.4|43936.4|43916.4|43898.9|43878.9|148
1636698000000|2021-11-12 06:20:00|43926.8|43906.8|43938.9|43918.9|43956.4|43936.4|43926.4|43906.4|78
1636698300000|2021-11-12 06:25:00|43936.8|43916.8|43939.8|43919.8|43976.4|43956.4|43934.8|43914.8|86
1636698600000|2021-11-12 06:30:00|43940.2|43920.2|43950.2|43930.2|43960.2|43940.2|43937.7|43917.7|102
1636698900000|2021-11-12 06:35:00|43947.7|43927.7|43947.7|43927.7|43957.3|43937.3|43944.8|43924.8|49
1636699200000|2021-11-12 06:40:00|43949.8|43929.8|43932.3|43912.3|43951.8|43931.8|43914.8|43894.8|60
1636699500000|2021-11-12 06:45:00|43931.8|43911.8|43904.8|43884.8|43937.3|43917.3|43904.8|43884.8|68
1636699800000|2021-11-12 06:50:00|43902.3|43882.3|43870.2|43850.2|43904.8|43884.8|43866.8|43846.8|78
1636700100000|2021-11-12 06:55:00|43872.3|43852.3|43889.3|43869.3|43889.8|43869.8|43859.8|43839.8|85
1636700400000|2021-11-12 07:00:00|43889.8|43869.8|43899.8|43879.8|43902.3|43882.3|43879.8|43859.8|44
1636700700000|2021-11-12 07:05:00|43896.8|43876.8|43922.3|43902.3|43922.3|43902.3|43867.3|43847.3|86
1636701000000|2021-11-12 07:10:00|43919.8|43899.8|44011.8|43991.8|44013.8|43993.8|43919.3|43899.3|92
1636701300000|2021-11-12 07:15:00|44009.8|43989.8|44050.2|44030.2|44072.2|44052.2|44007.3|43987.3|112
1636701600000|2021-11-12 07:20:00|44050.7|44030.7|44028.2|44008.2|44050.7|44030.7|44023.2|44003.2|46
1636701900000|2021-11-12 07:25:00|44028.6|44008.6|44012.7|43992.7|44030.7|44010.7|43998.1|43978.1|32
1636702200000|2021-11-12 07:30:00|44015.6|43995.6|44006.1|43986.1|44031.6|44011.6|44005.6|43985.6|64
1636702500000|2021-11-12 07:35:00|44008.1|43988.1|43983.6|43963.6|44008.1|43988.1|43976.1|43956.1|64
1636702800000|2021-11-12 07:40:00|43985.6|43965.6|43999|43979|44001.1|43981.1|43977.7|43957.7|53
1636703100000|2021-11-12 07:45:00|43998.6|43978.6|43989.7|43969.7|44000.6|43980.6|43985.6|43965.6|45
1636703400000|2021-11-12 07:50:00|43990.2|43970.2|43969.7|43949.7|43990.2|43970.2|43967.2|43947.2|38
1636703700000|2021-11-12 07:55:00|43967.2|43947.2|43985.9|43965.9|43985.9|43965.9|43952.2|43932.2|93
1636704000000|2021-11-12 08:00:00|43990.2|43970.2|43974.7|43954.7|44001.8|43981.8|43972.2|43952.2|89
1636704300000|2021-11-12 08:05:00|43975.2|43955.2|43987.2|43967.2|44000.6|43980.6|43975.2|43955.2|97
1636704600000|2021-11-12 08:10:00|43987.7|43967.7|43969.7|43949.7|43989.7|43969.7|43959.7|43939.7|70
1636704900000|2021-11-12 08:15:00|43967.7|43947.7|43898.8|43878.8|43967.7|43947.7|43869.7|43849.7|156
1636705200000|2021-11-12 08:20:00|43896.3|43876.3|43896.3|43876.3|43911.3|43891.3|43876.8|43856.8|131
1636705500000|2021-11-12 08:25:00|43895.9|43875.9|43895|43875|43901.3|43881.3|43877.9|43857.9|48
1636705800000|2021-11-12 08:30:00|43890.4|43870.4|43875.9|43855.9|43890.4|43870.4|43860|43840|63
1636706100000|2021-11-12 08:35:00|43876.3|43856.3|43859.9|43839.9|43883.8|43863.8|43837.9|43817.9|85
1636706400000|2021-11-12 08:40:00|43857.9|43837.9|43869.5|43849.5|43883.4|43863.4|43843.4|43823.4|96
1636706700000|2021-11-12 08:45:00|43869.9|43849.9|43869.9|43849.9|43882.4|43862.4|43857|43837|65
1636707000000|2021-11-12 08:50:00|43869.5|43849.5|43899.5|43879.5|43902.4|43882.4|43867|43847|89
1636707300000|2021-11-12 08:55:00|43899|43879|43894.9|43874.9|43914.5|43894.5|43887.4|43867.4|79
1636707600000|2021-11-12 09:00:00|43894|43874|43834.9|43814.9|43897|43877|43834.9|43814.9|146
1636707900000|2021-11-12 09:05:00|43829.9|43809.9|43778.6|43758.6|43829.9|43809.9|43725.6|43705.6|274
1636708200000|2021-11-12 09:10:00|43781.1|43761.1|43764|43744|43790.2|43770.2|43760.6|43740.6|136
1636708500000|2021-11-12 09:15:00|43763.1|43743.1|43775.6|43755.6|43775.6|43755.6|43722.7|43702.7|161
1636708800000|2021-11-12 09:20:00|43775.2|43755.2|43747.7|43727.7|43775.2|43755.2|43732.7|43712.7|78
1636709100000|2021-11-12 09:25:00|43750.2|43730.2|43782.2|43762.2|43816.8|43796.8|43750.2|43730.2|158
1636709400000|2021-11-12 09:30:00|43777.7|43757.7|43798.1|43778.1|43809.7|43789.7|43775.2|43755.2|95
1636709700000|2021-11-12 09:35:00|43800.6|43780.6|43800.2|43780.2|43820.2|43800.2|43792.7|43772.7|71
1636710000000|2021-11-12 09:40:00|43802.7|43782.7|43780.2|43760.2|43810.2|43790.2|43777.7|43757.7|82
1636710300000|2021-11-12 09:45:00|43779.7|43759.7|43802.7|43782.7|43812.7|43792.7|43775.6|43755.6|95
1636710600000|2021-11-12 09:50:00|43802.2|43782.2|43833.4|43813.4|43859.3|43839.3|43795.6|43775.6|138
1636710900000|2021-11-12 09:55:00|43831.3|43811.3|43812.2|43792.2|43834.3|43814.3|43811.3|43791.3|74
1636711200000|2021-11-12 10:00:00|43811.3|43791.3|43829.3|43809.3|43832.2|43812.2|43801.8|43781.8|58
1636711500000|2021-11-12 10:05:00|43831.3|43811.3|43829.3|43809.3|43836.8|43816.8|43809.3|43789.3|74
1636711800000|2021-11-12 10:10:00|43826.8|43806.8|43846.3|43826.3|43851.8|43831.8|43826.3|43806.3|59
1636712100000|2021-11-12 10:15:00|43845.9|43825.9|43824.3|43804.3|43849.3|43829.3|43821.8|43801.8|72
1636712400000|2021-11-12 10:20:00|43827.2|43807.2|43826.8|43806.8|43836.8|43816.8|43803.8|43783.8|68
1636712700000|2021-11-12 10:25:00|43821.8|43801.8|43814.3|43794.3|43824.3|43804.3|43811.8|43791.8|37
1636713000000|2021-11-12 10:30:00|43816.8|43796.8|43826.8|43806.8|43837.2|43817.2|43816.8|43796.8|46
1636713300000|2021-11-12 10:35:00|43824.7|43804.7|43824.3|43804.3|43852.2|43832.2|43819.3|43799.3|78
1636713600000|2021-11-12 10:40:00|43822.2|43802.2|43819.2|43799.2|43826.7|43806.7|43816.7|43796.7|38
1636713900000|2021-11-12 10:45:00|43818.8|43798.8|43803.8|43783.8|43824.2|43804.2|43798.3|43778.3|53
1636714200000|2021-11-12 10:50:00|43801.7|43781.7|43804.2|43784.2|43821.7|43801.7|43801.3|43781.3|67
1636714500000|2021-11-12 10:55:00|43806.3|43786.3|43804.7|43784.7|43824.2|43804.2|43799.2|43779.2|63
1636714800000|2021-11-12 11:00:00|43806.7|43786.7|43808.3|43788.3|43821.7|43801.7|43796.7|43776.7|162
1636715100000|2021-11-12 11:05:00|43805.8|43785.8|43800.8|43780.8|43810.8|43790.8|43786.3|43766.3|68
1636715400000|2021-11-12 11:10:00|43803.3|43783.3|43805.4|43785.4|43821.3|43801.3|43800.4|43780.4|41
1636715700000|2021-11-12 11:15:00|43803.3|43783.3|43768.3|43748.3|43815.8|43795.8|43745.8|43725.8|109
1636716000000|2021-11-12 11:20:00|43765.8|43745.8|43777.9|43757.9|43781.3|43761.3|43758.3|43738.3|58
1636716300000|2021-11-12 11:25:00|43775.8|43755.8|43787.9|43767.9|43790.8|43770.8|43765.8|43745.8|114
1636716600000|2021-11-12 11:30:00|43783.3|43763.3|43785.8|43765.8|43788.3|43768.3|43765.8|43745.8|62
1636716900000|2021-11-12 11:35:00|43786.3|43766.3|43818.3|43798.3|43818.3|43798.3|43785.8|43765.8|75
1636717200000|2021-11-12 11:40:00|43815.8|43795.8|43825.8|43805.8|43840.8|43820.8|43813.3|43793.3|103
1636717500000|2021-11-12 11:45:00|43828.3|43808.3|43825.1|43805.1|43835.8|43815.8|43823.8|43803.8|142
1636717800000|2021-11-12 11:50:00|43822.6|43802.6|43815.1|43795.1|43832.6|43812.6|43807.6|43787.6|88
1636718100000|2021-11-12 11:55:00|43817.2|43797.2|43815.1|43795.1|43837.6|43817.6|43807.6|43787.6|134
1636718400000|2021-11-12 12:00:00|43815.6|43795.6|43822.6|43802.6|43827.2|43807.2|43807.6|43787.6|118
1636718700000|2021-11-12 12:05:00|43822.2|43802.2|43817.6|43797.6|43825.1|43805.1|43807.6|43787.6|57
1636719000000|2021-11-12 12:10:00|43820.1|43800.1|43827.2|43807.2|43827.6|43807.6|43810.1|43790.1|81
1636719300000|2021-11-12 12:15:00|43827.6|43807.6|43857.6|43837.6|43862.2|43842.2|43827.2|43807.2|114
1636719600000|2021-11-12 12:20:00|43859.7|43839.7|43873.5|43853.5|43879.7|43859.7|43852.6|43832.6|248
1636719900000|2021-11-12 12:25:00|43871|43851|43901|43881|43909|43889|43871|43851|136
1636720200000|2021-11-12 12:30:00|43898.5|43878.5|43944|43924|43966.5|43946.5|43888.5|43868.5|228
1636720500000|2021-11-12 12:35:00|43946|43926|43928.1|43908.1|43946|43926|43908.5|43888.5|110
1636720800000|2021-11-12 12:40:00|43928.5|43908.5|43908.5|43888.5|43948.5|43928.5|43908.5|43888.5|96
1636721100000|2021-11-12 12:45:00|43909|43889|43916|43896|43919|43899|43906.5|43886.5|100
1636721400000|2021-11-12 12:50:00|43913.5|43893.5|43922.6|43902.6|43928.1|43908.1|43903.5|43883.5|89
1636721700000|2021-11-12 12:55:00|43920.6|43900.6|43969.4|43949.4|43971|43951|43917.6|43897.6|192
1636722000000|2021-11-12 13:00:00|43973.9|43953.9|43938.5|43918.5|44018.5|43998.5|43910.6|43890.6|514
1636722300000|2021-11-12 13:05:00|43938|43918|43993|43973|44013.9|43993.9|43938|43918|327
1636722600000|2021-11-12 13:10:00|43998|43978|44106.4|44086.4|44117.8|44097.8|43998|43978|505
1636722900000|2021-11-12 13:15:00|44104.4|44084.4|44169.8|44149.8|44174.4|44154.4|44104.4|44084.4|433
1636723200000|2021-11-12 13:20:00|44173.9|44153.9|44211.2|44191.2|44240.3|44220.3|44136.9|44116.9|424
1636723500000|2021-11-12 13:25:00|44213.7|44193.7|44243.4|44223.4|44292.1|44272.1|44213.7|44193.7|592
1636723800000|2021-11-12 13:30:00|44247.5|44227.5|44092.5|44072.5|44261.6|44241.6|44087.5|44067.5|535
1636724100000|2021-11-12 13:35:00|44092.1|44072.1|44084.6|44064.6|44130.9|44110.9|44079.6|44059.6|546
1636724400000|2021-11-12 13:40:00|44087.1|44067.1|44083.7|44063.7|44109.6|44089.6|44041.2|44021.2|254
1636724700000|2021-11-12 13:45:00|44086.2|44066.2|44130.3|44110.3|44153.2|44133.2|44086.2|44066.2|299
1636725000000|2021-11-12 13:50:00|44130.7|44110.7|44119.4|44099.4|44168.9|44148.9|44114.4|44094.4|171
1636725300000|2021-11-12 13:55:00|44119.8|44099.8|44106.9|44086.9|44143|44123|44094.4|44074.4|210
1636725600000|2021-11-12 14:00:00|44106.4|44086.4|44171.9|44151.9|44186.9|44166.9|44101.9|44081.9|239
1636725900000|2021-11-12 14:05:00|44171|44151|44139.8|44119.8|44193.9|44173.9|44136.9|44116.9|203
1636726200000|2021-11-12 14:10:00|44139.4|44119.4|44146.9|44126.9|44164.4|44144.4|44126.9|44106.9|118
1636726500000|2021-11-12 14:15:00|44144.4|44124.4|44201|44181|44201|44181|44141.9|44121.9|221
1636726800000|2021-11-12 14:20:00|44200.5|44180.5|44223.5|44203.5|44236.4|44216.4|44178.5|44158.5|221
1636727100000|2021-11-12 14:25:00|44221|44201|44138.9|44118.9|44223.5|44203.5|44131|44111|227
1636727400000|2021-11-12 14:30:00|44141.4|44121.4|44209.2|44189.2|44236.2|44216.2|44133.5|44113.5|406
1636727700000|2021-11-12 14:35:00|44206.7|44186.7|44199.2|44179.2|44239.2|44219.2|44182.1|44162.1|315
1636728000000|2021-11-12 14:40:00|44201.7|44181.7|44233|44213|44250.1|44230.1|44199.6|44179.6|303
1636728300000|2021-11-12 14:45:00|44235.1|44215.1|44273|44253|44280.5|44260.5|44225.5|44205.5|508
1636728600000|2021-11-12 14:50:00|44272.6|44252.6|44239.6|44219.6|44277.6|44257.6|44218|44198|252
1636728900000|2021-11-12 14:55:00|44237.6|44217.6|44209.8|44189.8|44237.6|44217.6|44193.9|44173.9|499
1636729200000|2021-11-12 15:00:00|44211.8|44191.8|44264.6|44244.6|44281.7|44261.7|44209.8|44189.8|412
1636729500000|2021-11-12 15:05:00|44262.1|44242.1|44241.2|44221.2|44267.1|44247.1|44212.6|44192.6|258
1636729800000|2021-11-12 15:10:00|44241.7|44221.7|44242.6|44222.6|44245.1|44225.1|44167.1|44147.1|338
1636730100000|2021-11-12 15:15:00|44242.1|44222.1|44301.4|44281.4|44308|44288|44228|44208|456
1636730400000|2021-11-12 15:20:00|44304.8|44284.8|44264.8|44244.8|44304.8|44284.8|44242.3|44222.3|189
1636730700000|2021-11-12 15:25:00|44266.4|44246.4|44259.8|44239.8|44274.3|44254.3|44234.8|44214.8|143
1636731000000|2021-11-12 15:30:00|44264.3|44244.3|44270.7|44250.7|44287.7|44267.7|44249.3|44229.3|202
1636731300000|2021-11-12 15:35:00|44274.8|44254.8|44265.9|44245.9|44298.9|44278.9|44265.9|44245.9|243
1636731600000|2021-11-12 15:40:00|44263.9|44243.9|44216.8|44196.8|44278.9|44258.9|44215.9|44195.9|172
1636731900000|2021-11-12 15:45:00|44217.3|44197.3|44198.9|44178.9|44221.8|44201.8|44176.4|44156.4|289
1636732200000|2021-11-12 15:50:00|44201.4|44181.4|44211.8|44191.8|44242.3|44222.3|44199.3|44179.3|224
1636732500000|2021-11-12 15:55:00|44212.7|44192.7|44204.8|44184.8|44227.3|44207.3|44197.3|44177.3|154
1636732800000|2021-11-12 16:00:00|44207.3|44187.3|44214.3|44194.3|44235.2|44215.2|44197.3|44177.3|203
1636733100000|2021-11-12 16:05:00|44219.3|44199.3|44239.3|44219.3|44256.8|44236.8|44209.8|44189.8|164
1636733400000|2021-11-12 16:10:00|44238.9|44218.9|44259.3|44239.3|44264.3|44244.3|44238.9|44218.9|156
1636733700000|2021-11-12 16:15:00|44264.3|44244.3|44295.6|44275.6|44312.3|44292.3|44258.9|44238.9|311
1636734000000|2021-11-12 16:20:00|44295.2|44275.2|44325.2|44305.2|44335.2|44315.2|44285.6|44265.6|310
1636734300000|2021-11-12 16:25:00|44325.6|44305.6|44340.2|44320.2|44352.3|44332.3|44325.6|44305.6|294
1636734600000|2021-11-12 16:30:00|44337.3|44317.3|44333.6|44313.6|44344.8|44324.8|44312.7|44292.7|174
1636734900000|2021-11-12 16:35:00|44333.1|44313.1|44375.2|44355.2|44390.2|44370.2|44333.1|44313.1|325
1636735200000|2021-11-12 16:40:00|44372.2|44352.2|44403.1|44383.1|44403.1|44383.1|44367.2|44347.2|252
1636735500000|2021-11-12 16:45:00|44403.6|44383.6|44400.6|44380.6|44425.2|44405.2|44390.6|44370.6|344
1636735800000|2021-11-12 16:50:00|44400.2|44380.2|44466.1|44446.1|44469|44449|44396.1|44376.1|523
1636736100000|2021-11-12 16:55:00|44466.5|44446.5|44446.1|44426.1|44501.5|44481.5|44437|44417|482
1636736400000|2021-11-12 17:00:00|44450.6|44430.6|44505.2|44485.2|44516.1|44496.1|44448.1|44428.1|353
1636736700000|2021-11-12 17:05:00|44505.6|44485.6|44443.1|44423.1|44513.1|44493.1|44443.1|44423.1|204
1636737000000|2021-11-12 17:10:00|44445.2|44425.2|44489.3|44469.3|44489.3|44469.3|44445.2|44425.2|172
1636737300000|2021-11-12 17:15:00|44489.7|44469.7|44493|44473|44495.9|44475.9|44475.9|44455.9|172
1636737600000|2021-11-12 17:20:00|44495|44475|44477.1|44457.1|44503.4|44483.4|44474.6|44454.6|128
1636737900000|2021-11-12 17:25:00|44479.6|44459.6|44500.5|44480.5|44500.5|44480.5|44470|44450|106
1636738200000|2021-11-12 17:30:00|44498|44478|44477.1|44457.1|44515.5|44495.5|44477.1|44457.1|128
1636738500000|2021-11-12 17:35:00|44474.6|44454.6|44498|44478|44510.5|44490.5|44474.6|44454.6|140
1636738800000|2021-11-12 17:40:00|44497.5|44477.5|44495|44475|44505.9|44485.9|44495|44475|128
1636739100000|2021-11-12 17:45:00|44492.5|44472.5|44458|44438|44492.5|44472.5|44450.9|44430.9|147
1636739400000|2021-11-12 17:50:00|44457.5|44437.5|44461.3|44441.3|44475.9|44455.9|44455.5|44435.5|165
1636739700000|2021-11-12 17:55:00|44460.9|44440.9|44450.4|44430.4|44496.8|44476.8|44450.4|44430.4|996
1636740000000|2021-11-12 18:00:00|44452.5|44432.5|44485.4|44465.4|44487.9|44467.9|44450.4|44430.4|584
1636740300000|2021-11-12 18:05:00|44484.6|44464.6|44485.4|44465.4|44490.9|44470.9|44475.4|44455.4|73
1636740600000|2021-11-12 18:10:00|44487.5|44467.5|44487.9|44467.9|44500.4|44480.4|44482.5|44462.5|75
1636740900000|2021-11-12 18:15:00|44487.5|44467.5|44472.9|44452.9|44490.4|44470.4|44462.5|44442.5|110
1636741200000|2021-11-12 18:20:00|44472.5|44452.5|44477.9|44457.9|44480|44460|44455.4|44435.4|140
1636741500000|2021-11-12 18:25:00|44477.5|44457.5|44475.4|44455.4|44480.4|44460.4|44455.4|44435.4|109
1636741800000|2021-11-12 18:30:00|44472.5|44452.5|44482.5|44462.5|44482.5|44462.5|44452.9|44432.9|45
1636742100000|2021-11-12 18:35:00|44484.6|44464.6|44495.4|44475.4|44495.4|44475.4|44477.9|44457.9|65
1636742400000|2021-11-12 18:40:00|44499.6|44479.6|44514.6|44494.6|44514.6|44494.6|44492.5|44472.5|82
1636742700000|2021-11-12 18:45:00|44512.5|44492.5|44519.6|44499.6|44524.6|44504.6|44509.6|44489.6|84
1636743000000|2021-11-12 18:50:00|44521.6|44501.6|44536.2|44516.2|44561.6|44541.6|44521.6|44501.6|177
1636743300000|2021-11-12 18:55:00|44536.6|44516.6|44547|44527|44559.1|44539.1|44536.6|44516.6|49
1636743600000|2021-11-12 19:00:00|44546.6|44526.6|44523.7|44503.7|44553.2|44533.2|44523.7|44503.7|155
1636743900000|2021-11-12 19:05:00|44521.2|44501.2|44513.7|44493.7|44521.2|44501.2|44506.2|44486.2|69
1636744200000|2021-11-12 19:10:00|44516.2|44496.2|44506.6|44486.6|44519.1|44499.1|44505|44485|24
1636744500000|2021-11-12 19:15:00|44504.5|44484.5|44509.1|44489.1|44514.5|44494.5|44504.5|44484.5|20
1636744800000|2021-11-12 19:20:00|44511.6|44491.6|44542|44522|44543.7|44523.7|44504.5|44484.5|72
1636745100000|2021-11-12 19:25:00|44541.6|44521.6|44516.6|44496.6|44541.6|44521.6|44511.6|44491.6|90
1636745400000|2021-11-12 19:30:00|44514.5|44494.5|44501.6|44481.6|44517|44497|44501.6|44481.6|74
1636745700000|2021-11-12 19:35:00|44501.2|44481.2|44509.5|44489.5|44509.5|44489.5|44498.7|44478.7|83
1636746000000|2021-11-12 19:40:00|44507.5|44487.5|44519.1|44499.1|44528.7|44508.7|44507.5|44487.5|30
1636746300000|2021-11-12 19:45:00|44522|44502|44516.6|44496.6|44522|44502|44512|44492|10
1636746600000|2021-11-12 19:50:00|44518.7|44498.7|44511.2|44491.2|44520.7|44500.7|44511.2|44491.2|36
1636746900000|2021-11-12 19:55:00|44509.1|44489.1|44505.4|44485.4|44514.5|44494.5|44505|44485|66
1636747200000|2021-11-12 20:00:00|44507.5|44487.5|44483.7|44463.7|44507.5|44487.5|44481.2|44461.2|68
1636747500000|2021-11-12 20:05:00|44481.6|44461.6|44479.1|44459.1|44482|44462|44478.7|44458.7|35
1636747800000|2021-11-12 20:10:00|44477|44457|44476.6|44456.6|44479.1|44459.1|44476.6|44456.6|20
1636748100000|2021-11-12 20:15:00|44479.1|44459.1|44479.1|44459.1|44479.5|44459.5|44476.6|44456.6|18
1636748400000|2021-11-12 20:20:00|44478.6|44458.6|44481.1|44461.1|44483.6|44463.6|44478.6|44458.6|24
1636748700000|2021-11-12 20:25:00|44481.6|44461.6|44481.1|44461.1|44483.6|44463.6|44478.6|44458.6|70
1636749000000|2021-11-12 20:30:00|44481.6|44461.6|44484.1|44464.1|44484.1|44464.1|44476.6|44456.6|60
1636749300000|2021-11-12 20:35:00|44482|44462|44487|44467|44489.1|44469.1|44481.6|44461.6|31
1636749600000|2021-11-12 20:40:00|44486.6|44466.6|44482|44462|44489.1|44469.1|44482|44462|62
1636749900000|2021-11-12 20:45:00|44476.6|44456.6|44476.6|44456.6|44483.6|44463.6|44476.6|44456.6|68
1636750200000|2021-11-12 20:50:00|44478.6|44458.6|44490|44470|44492.5|44472.5|44471.6|44451.6|130
1636750500000|2021-11-12 20:55:00|44492|44472|44496.6|44476.6|44499.1|44479.1|44489.5|44469.5|72
1636750800000|2021-11-12 21:00:00|44496.1|44476.1|44499.1|44479.1|44499.1|44479.1|44494.1|44474.1|41
1636751100000|2021-11-12 21:05:00|44501.1|44481.1|44504.1|44484.1|44504.1|44484.1|44501.1|44481.1|22
1636751400000|2021-11-12 21:10:00|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44496.6|44476.6|29
1636751700000|2021-11-12 21:15:00|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|18
1636752000000|2021-11-12 21:20:00|44498.6|44478.6|44499.5|44479.5|44502|44482|44496.6|44476.6|17
1636752300000|2021-11-12 21:25:00|44499.9|44479.9|44501.6|44481.6|44504.1|44484.1|44499.5|44479.5|22
1636752600000|2021-11-12 21:30:00|44502|44482|44506.6|44486.6|44509.1|44489.1|44499.1|44479.1|41
1636752900000|2021-11-12 21:35:00|44509.1|44489.1|44512.4|44492.4|44512.4|44492.4|44506.6|44486.6|25
1636753200000|2021-11-12 21:40:00|44514.5|44494.5|44509.1|44489.1|44517.4|44497.4|44509.1|44489.1|40
1636753500000|2021-11-12 21:45:00|44511.6|44491.6|44508.6|44488.6|44511.6|44491.6|44508.6|44488.6|30
1636753800000|2021-11-12 21:50:00|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44501.6|44481.6|28
1636754100000|2021-11-12 21:55:00|44499.1|44479.1|44508.6|44488.6|44512.7|44492.7|44494.1|44474.1|72
1636930800000|2021-11-14 23:00:00|44512.5|44492.5|44615|44595|44680|44660|44503.6|44483.6|293
1636931100000|2021-11-14 23:05:00|44617.1|44597.1|44797.8|44777.8|44797.8|44777.8|44615|44595|233
1636931400000|2021-11-14 23:10:00|44797.5|44777.5|44827.1|44807.1|44865.3|44845.3|44769.6|44749.6|189
1636931700000|2021-11-14 23:15:00|44824.6|44804.6|44810|44790|44826.7|44806.7|44804.2|44784.2|93
1636932000000|2021-11-14 23:20:00|44809.6|44789.6|44763.4|44743.4|44809.6|44789.6|44751.3|44731.3|87
1636932300000|2021-11-14 23:25:00|44766.7|44746.7|44731.3|44711.3|44769.2|44749.2|44731.3|44711.3|98
1636932600000|2021-11-14 23:30:00|44730.9|44710.9|44751.7|44731.7|44774.2|44754.2|44712.1|44692.1|79
1636932900000|2021-11-14 23:35:00|44749.2|44729.2|44761.7|44741.7|44767.1|44747.1|44742.1|44722.1|26
1636933200000|2021-11-14 23:40:00|44749.2|44729.2|44725.2|44705.2|44749.2|44729.2|44721.7|44701.7|262
1636933500000|2021-11-14 23:45:00|44722.7|44702.7|44730.2|44710.2|44750.2|44730.2|44715.2|44695.2|116
1636933800000|2021-11-14 23:50:00|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44712.7|44692.7|29
1636934100000|2021-11-14 23:55:00|44725.5|44705.5|44735.2|44715.2|44748|44728|44725.5|44705.5|37
1636934400000|2021-11-15 00:00:00|44737.3|44717.3|44767.7|44747.7|44809.8|44789.8|44732.7|44712.7|76
1636934700000|2021-11-15 00:05:00|44765.5|44745.5|44730.5|44710.5|44765.5|44745.5|44728|44708|41
1636935000000|2021-11-15 00:10:00|44730.2|44710.2|44695.2|44675.2|44730.2|44710.2|44695.2|44675.2|31
1636935300000|2021-11-15 00:15:00|44693|44673|44715.9|44695.9|44725.9|44705.9|44693|44673|25
1636935600000|2021-11-15 00:20:00|44716.3|44696.3|44715.9|44695.9|44728.8|44708.8|44710.9|44690.9|37
1636935900000|2021-11-15 00:25:00|44715.5|44695.5|44670.2|44650.2|44715.5|44695.5|44669.4|44649.4|43
1636936200000|2021-11-15 00:30:00|44672.3|44652.3|44674.8|44654.8|44674.8|44654.8|44669.4|44649.4|24
1636936500000|2021-11-15 00:35:00|44674.4|44654.4|44704.6|44684.6|44706.7|44686.7|44672.3|44652.3|27
1636936800000|2021-11-15 00:40:00|44705.3|44685.3|44721.7|44701.7|44724.2|44704.2|44705.3|44685.3|23
1636937100000|2021-11-15 00:45:00|44719.6|44699.6|44757.1|44737.1|44761.7|44741.7|44719.2|44699.2|47
1636937400000|2021-11-15 00:50:00|44756.7|44736.7|44746.3|44726.3|44761.7|44741.7|44736.3|44716.3|61
1636937700000|2021-11-15 00:55:00|44741.7|44721.7|44749.9|44729.9|44751.7|44731.7|44736.7|44716.7|48
1636938000000|2021-11-15 01:00:00|44749.6|44729.6|44572.4|44552.4|44749.6|44729.6|44489.9|44469.9|699
1636938300000|2021-11-15 01:05:00|44572.8|44552.8|44520.7|44500.7|44614.9|44594.9|44500.7|44480.7|234
1636938600000|2021-11-15 01:10:00|44525.7|44505.7|44508.9|44488.9|44525.7|44505.7|44440.3|44420.3|370
1636938900000|2021-11-15 01:15:00|44509.3|44489.3|44556.8|44536.8|44569.7|44549.7|44481.4|44461.4|243
1636939200000|2021-11-15 01:20:00|44556.4|44536.4|44546.4|44526.4|44592.2|44572.2|44514.7|44494.7|120
1636939500000|2021-11-15 01:25:00|44543.9|44523.9|44460.3|44440.3|44543.9|44523.9|44460.3|44440.3|129
1636939800000|2021-11-15 01:30:00|44462.4|44442.4|44424.9|44404.9|44487.4|44467.4|44415.3|44395.3|203
1636940100000|2021-11-15 01:35:00|44422.4|44402.4|44426.7|44406.7|44454.2|44434.2|44395.7|44375.7|130
1636940400000|2021-11-15 01:40:00|44424.2|44404.2|44329.3|44309.3|44424.2|44404.2|44327.2|44307.2|205
1636940700000|2021-11-15 01:45:00|44326.8|44306.8|44308.2|44288.2|44381.4|44361.4|44305.7|44285.7|181
1636941000000|2021-11-15 01:50:00|44305.3|44285.3|44364.7|44344.7|44369.7|44349.7|44294.7|44274.7|168
1636941300000|2021-11-15 01:55:00|44362.2|44342.2|44336.8|44316.8|44382.2|44362.2|44334.7|44314.7|135
1636941600000|2021-11-15 02:00:00|44337.6|44317.6|44301.8|44281.8|44372.2|44352.2|44282.2|44262.2|250
1636941900000|2021-11-15 02:05:00|44299.7|44279.7|44284.7|44264.7|44312.6|44292.6|44267.2|44247.2|168
1636942200000|2021-11-15 02:10:00|44287.2|44267.2|44252.6|44232.6|44302.2|44282.2|44247.2|44227.2|129
1636942500000|2021-11-15 02:15:00|44249.7|44229.7|44212.6|44192.6|44259.7|44239.7|44210.1|44190.1|109
1636942800000|2021-11-15 02:20:00|44210.1|44190.1|44239.7|44219.7|44247.6|44227.6|44207.2|44187.2|79
1636943100000|2021-11-15 02:25:00|44237.2|44217.2|44227.2|44207.2|44237.2|44217.2|44212.6|44192.6|32
1636943400000|2021-11-15 02:30:00|44226.8|44206.8|44187.6|44167.6|44262.2|44242.2|44187.2|44167.2|199
1636943700000|2021-11-15 02:35:00|44189.7|44169.7|44167.5|44147.5|44202.6|44182.6|44159.7|44139.7|163
1636944000000|2021-11-15 02:40:00|44167.2|44147.2|44161.8|44141.8|44174.7|44154.7|44142.2|44122.2|135
1636944300000|2021-11-15 02:45:00|44159.3|44139.3|44209.7|44189.7|44212.2|44192.2|44158.9|44138.9|164
1636944600000|2021-11-15 02:50:00|44212.2|44192.2|44209.7|44189.7|44231.8|44211.8|44206.8|44186.8|73
1636944900000|2021-11-15 02:55:00|44212.2|44192.2|44204.7|44184.7|44250.4|44230.4|44202.2|44182.2|89
1636945200000|2021-11-15 03:00:00|44205|44185|44208.5|44188.5|44225|44205|44181.4|44161.4|145
1636945500000|2021-11-15 03:05:00|44210.7|44190.7|44208.9|44188.9|44251|44231|44208.9|44188.9|76
1636945800000|2021-11-15 03:10:00|44211.4|44191.4|44251|44231|44251|44231|44211.4|44191.4|83
1636946100000|2021-11-15 03:15:00|44251.4|44231.4|44251.4|44231.4|44251.8|44231.8|44233.5|44213.5|58
1636946400000|2021-11-15 03:20:00|44253.9|44233.9|44226.4|44206.4|44276.4|44256.4|44226.4|44206.4|93
1636946700000|2021-11-15 03:25:00|44223.9|44203.9|44271.4|44251.4|44271.8|44251.8|44223.9|44203.9|52
1636947000000|2021-11-15 03:30:00|44271|44251|44263.9|44243.9|44281.4|44261.4|44263.9|44243.9|60
1636947300000|2021-11-15 03:35:00|44264.3|44244.3|44231.4|44211.4|44266.4|44246.4|44231|44211|41
1636947600000|2021-11-15 03:40:00|44233.5|44213.5|44211.4|44191.4|44236|44216|44211.4|44191.4|26
1636947900000|2021-11-15 03:45:00|44213.9|44193.9|44196|44176|44216.4|44196.4|44191|44171|42
1636948200000|2021-11-15 03:50:00|44193.9|44173.9|44178.9|44158.9|44193.9|44173.9|44171.4|44151.4|70
1636948500000|2021-11-15 03:55:00|44179.3|44159.3|44176.4|44156.4|44188.5|44168.5|44176.4|44156.4|19
1636948800000|2021-11-15 04:00:00|44173.5|44153.5|44188.5|44168.5|44191.4|44171.4|44171|44151|35
1636949100000|2021-11-15 04:05:00|44186.4|44166.4|44188.5|44168.5|44191|44171|44181|44161|13
1636949400000|2021-11-15 04:10:00|44191|44171|44191.4|44171.4|44191.4|44171.4|44188.5|44168.5|11
1636949700000|2021-11-15 04:15:00|44191|44171|44191|44171|44193.9|44173.9|44188.5|44168.5|15
1636950000000|2021-11-15 04:20:00|44191.4|44171.4|44176|44156|44196|44176|44174.3|44154.3|36
1636950300000|2021-11-15 04:25:00|44173.5|44153.5|44176|44156|44178.5|44158.5|44161.4|44141.4|36
1636950600000|2021-11-15 04:30:00|44176.4|44156.4|44159.3|44139.3|44181.4|44161.4|44156.4|44136.4|39
1636950900000|2021-11-15 04:35:00|44158.9|44138.9|44168.9|44148.9|44176.4|44156.4|44157.1|44137.1|31
1636951200000|2021-11-15 04:40:00|44166.8|44146.8|44166.4|44146.4|44191|44171|44166|44146|34
1636951500000|2021-11-15 04:45:00|44166.8|44146.8|44171.8|44151.8|44188.9|44168.9|44166.8|44146.8|42
1636951800000|2021-11-15 04:50:00|44171.4|44151.4|44153.9|44133.9|44171.4|44151.4|44152.1|44132.1|42
1636952100000|2021-11-15 04:55:00|44156|44136|44166.4|44146.4|44166.4|44146.4|44149.2|44129.2|27
1636952400000|2021-11-15 05:00:00|44168.9|44148.9|44156.7|44136.7|44168.9|44148.9|44149.2|44129.2|48
1636952700000|2021-11-15 05:05:00|44159.2|44139.2|44176|44156|44176.7|44156.7|44159.2|44139.2|47
1636953000000|2021-11-15 05:10:00|44173.5|44153.5|44186|44166|44186.4|44166.4|44168.5|44148.5|55
1636953300000|2021-11-15 05:15:00|44186.4|44166.4|44181.7|44161.7|44195.2|44175.2|44178.9|44158.9|26
1636953600000|2021-11-15 05:20:00|44181.4|44161.4|44166.7|44146.7|44183.9|44163.9|44166.4|44146.4|33
1636953900000|2021-11-15 05:25:00|44166.4|44146.4|44188.9|44168.9|44196.7|44176.7|44166.4|44146.4|39
1636954200000|2021-11-15 05:30:00|44191|44171|44126.7|44106.7|44196.7|44176.7|44121.7|44101.7|262
1636954500000|2021-11-15 05:35:00|44123.9|44103.9|44133.5|44113.5|44141.4|44121.4|44103.9|44083.9|160
1636954800000|2021-11-15 05:40:00|44133.9|44113.9|44171.7|44151.7|44183.9|44163.9|44133.9|44113.9|128
1636955100000|2021-11-15 05:45:00|44173.9|44153.9|44231.4|44211.4|44246.4|44226.4|44156.4|44136.4|136
1636955400000|2021-11-15 05:50:00|44228.9|44208.9|44231.4|44211.4|44238.9|44218.9|44213.9|44193.9|75
1636955700000|2021-11-15 05:55:00|44226.4|44206.4|44236.4|44216.4|44253.9|44233.9|44216.4|44196.4|79
1636956000000|2021-11-15 06:00:00|44233.9|44213.9|44246.7|44226.7|44256.7|44236.7|44226.4|44206.4|110
1636956300000|2021-11-15 06:05:00|44248.9|44228.9|44306|44286|44311.7|44291.7|44241.4|44221.4|171
1636956600000|2021-11-15 06:10:00|44303.5|44283.5|44276.3|44256.3|44306.4|44286.4|44266.3|44246.3|100
1636956900000|2021-11-15 06:15:00|44278.8|44258.8|44283.8|44263.8|44283.8|44263.8|44251.3|44231.3|99
1636957200000|2021-11-15 06:20:00|44283.5|44263.5|44361.3|44341.3|44364.2|44344.2|44281.3|44261.3|275
1636957500000|2021-11-15 06:25:00|44358.8|44338.8|44372.1|44352.1|44388.8|44368.8|44356.7|44336.7|189
1636957800000|2021-11-15 06:30:00|44369.6|44349.6|44364.6|44344.6|44369.6|44349.6|44332.1|44312.1|88
1636958100000|2021-11-15 06:35:00|44362.1|44342.1|44346.3|44326.3|44374.6|44354.6|44331.3|44311.3|72
1636958400000|2021-11-15 06:40:00|44346.7|44326.7|44334.6|44314.6|44357.1|44337.1|44329.6|44309.6|76
1636958700000|2021-11-15 06:45:00|44332.1|44312.1|44309.6|44289.6|44332.1|44312.1|44292.1|44272.1|106
1636959000000|2021-11-15 06:50:00|44304.6|44284.6|44237.1|44217.1|44304.6|44284.6|44223.8|44203.8|321
1636959300000|2021-11-15 06:55:00|44239.2|44219.2|44218.8|44198.8|44239.2|44219.2|44196.3|44176.3|128
1636959600000|2021-11-15 07:00:00|44216.3|44196.3|44254.2|44234.2|44268.8|44248.8|44216.3|44196.3|68
1636959900000|2021-11-15 07:05:00|44252.1|44232.1|44261.3|44241.3|44276.7|44256.7|44246.7|44226.7|57
1636960200000|2021-11-15 07:10:00|44261|44241|44243.8|44223.8|44261|44241|44243.8|44223.8|49
1636960500000|2021-11-15 07:15:00|44241.3|44221.3|44226.7|44206.7|44241.3|44221.3|44216.3|44196.3|49
1636960800000|2021-11-15 07:20:00|44231.3|44211.3|44251.7|44231.7|44251.7|44231.7|44231.3|44211.3|41
1636961100000|2021-11-15 07:25:00|44251.3|44231.3|44266.7|44246.7|44268.8|44248.8|44241.3|44221.3|47
1636961400000|2021-11-15 07:30:00|44269.6|44249.6|44313.1|44293.1|44313.1|44293.1|44269.6|44249.6|74
1636961700000|2021-11-15 07:35:00|44315.2|44295.2|44311|44291|44323.1|44303.1|44305.6|44285.6|49
1636962000000|2021-11-15 07:40:00|44308.5|44288.5|44243.1|44223.1|44308.5|44288.5|44235.2|44215.2|112
1636962300000|2021-11-15 07:45:00|44240.9|44220.9|44313.1|44293.1|44313.1|44293.1|44240.9|44220.9|67
1636962600000|2021-11-15 07:50:00|44315.6|44295.6|44300.6|44280.6|44335.2|44315.2|44292.7|44272.7|60
1636962900000|2021-11-15 07:55:00|44300.9|44280.9|44290.9|44270.9|44303.1|44283.1|44236.7|44216.7|77
1636963200000|2021-11-15 08:00:00|44292.4|44272.4|44311.3|44291.3|44311.3|44291.3|44263.8|44243.8|99
1636963500000|2021-11-15 08:05:00|44311.7|44291.7|44348.8|44328.8|44354.2|44334.2|44296.3|44276.3|131
1636963800000|2021-11-15 08:10:00|44343.8|44323.8|44334.2|44314.2|44346.3|44326.3|44326.3|44306.3|79
1636964100000|2021-11-15 08:15:00|44333.8|44313.8|44219.6|44199.6|44333.8|44313.8|44214.9|44194.9|137
1636964400000|2021-11-15 08:20:00|44219.9|44199.9|44231.7|44211.7|44249.5|44229.5|44207.8|44187.8|123
1636964700000|2021-11-15 08:25:00|44229.5|44209.5|44249.5|44229.5|44267|44247|44227|44207|63
1636965000000|2021-11-15 08:30:00|44251.7|44231.7|44197.8|44177.8|44254.9|44234.9|44194.5|44174.5|123
1636965300000|2021-11-15 08:35:00|44198.2|44178.2|44192|44172|44214.5|44194.5|44187.4|44167.4|61
1636965600000|2021-11-15 08:40:00|44187.4|44167.4|44142|44122|44187.4|44167.4|44141.7|44121.7|126
1636965900000|2021-11-15 08:45:00|44141.7|44121.7|44147|44127|44187|44167|44139.5|44119.5|71
1636966200000|2021-11-15 08:50:00|44147.4|44127.4|44042|44022|44157.4|44137.4|44022.4|44002.4|169
1636966500000|2021-11-15 08:55:00|44044.2|44024.2|44116.7|44096.7|44121.3|44101.3|44042|44022|158
1636966800000|2021-11-15 09:00:00|44116.3|44096.3|44174.8|44154.8|44174.8|44154.8|44094.9|44074.9|185
1636967100000|2021-11-15 09:05:00|44177.3|44157.3|44259.8|44239.8|44259.8|44239.8|44177.3|44157.3|166
1636967400000|2021-11-15 09:10:00|44264.4|44244.4|44242.7|44222.7|44264.4|44244.4|44217.7|44197.7|118
1636967700000|2021-11-15 09:15:00|44242.3|44222.3|44219.2|44199.2|44275.2|44255.2|44212|44192|159
1636968000000|2021-11-15 09:20:00|44214.5|44194.5|44248.8|44228.8|44249.5|44229.5|44214.5|44194.5|55
1636968300000|2021-11-15 09:25:00|44250.9|44230.9|44250.5|44230.5|44260.9|44240.9|44239.8|44219.8|75
1636968600000|2021-11-15 09:30:00|44250.2|44230.2|44235.5|44215.5|44260.9|44240.9|44223|44203|71
1636968900000|2021-11-15 09:35:00|44235.9|44215.9|44310.5|44290.5|44310.5|44290.5|44235.9|44215.9|110
1636969200000|2021-11-15 09:40:00|44310.2|44290.2|44340.2|44320.2|44358|44338|44308|44288|140
1636969500000|2021-11-15 09:45:00|44343|44323|44349.8|44329.8|44362.7|44342.7|44337.7|44317.7|86
1636969800000|2021-11-15 09:50:00|44349.4|44329.4|44356.6|44336.6|44371.9|44351.9|44341.6|44321.6|251
1636970100000|2021-11-15 09:55:00|44359.1|44339.1|44401.6|44381.6|44419.4|44399.4|44354.1|44334.1|132
1636970400000|2021-11-15 10:00:00|44404.4|44384.4|44339.1|44319.1|44408.7|44388.7|44339.1|44319.1|116
1636970700000|2021-11-15 10:05:00|44336.9|44316.9|44338.7|44318.7|44366.6|44346.6|44329.4|44309.4|116
1636971000000|2021-11-15 10:10:00|44339.1|44319.1|44384.1|44364.1|44384.1|44364.1|44329.1|44309.1|81
1636971300000|2021-11-15 10:15:00|44381.6|44361.6|44401.6|44381.6|44401.6|44381.6|44374.1|44354.1|72
1636971600000|2021-11-15 10:20:00|44399.1|44379.1|44431.2|44411.2|44463.7|44443.7|44399.1|44379.1|161
1636971900000|2021-11-15 10:25:00|44431.6|44411.6|44418.7|44398.7|44433.7|44413.7|44403.7|44383.7|62
1636972200000|2021-11-15 10:30:00|44420.8|44400.8|44444.1|44424.1|44444.4|44424.4|44406.6|44386.6|144
1636972500000|2021-11-15 10:35:00|44444.4|44424.4|44446.2|44426.2|44458.7|44438.7|44439.4|44419.4|52
1636972800000|2021-11-15 10:40:00|44444.1|44424.1|44443.7|44423.7|44449.1|44429.1|44426.6|44406.6|49
1636973100000|2021-11-15 10:45:00|44439.1|44419.1|44471.6|44451.6|44471.6|44451.6|44439.1|44419.1|57
1636973400000|2021-11-15 10:50:00|44476.9|44456.9|44469.1|44449.1|44476.9|44456.9|44446.9|44426.9|77
1636973700000|2021-11-15 10:55:00|44469.4|44449.4|44450.8|44430.8|44471.6|44451.6|44438.3|44418.3|96
1636974000000|2021-11-15 11:00:00|44447.9|44427.9|44482.6|44462.6|44482.6|44462.6|44443.3|44423.3|225
1636974300000|2021-11-15 11:05:00|44480.1|44460.1|44512.9|44492.9|44522.6|44502.6|44477.6|44457.6|185
1636974600000|2021-11-15 11:10:00|44508.3|44488.3|44512.2|44492.2|44515.1|44495.1|44497.9|44477.9|165
1636974900000|2021-11-15 11:15:00|44509.7|44489.7|44532.2|44512.2|44542.2|44522.2|44506.8|44486.8|176
1636975200000|2021-11-15 11:20:00|44527.2|44507.2|44484.3|44464.3|44531.8|44511.8|44479|44459|133
1636975500000|2021-11-15 11:25:00|44481.8|44461.8|44454.3|44434.3|44499|44479|44451.8|44431.8|68
1636975800000|2021-11-15 11:30:00|44454.7|44434.7|44372.5|44352.5|44457.2|44437.2|44351.5|44331.5|434
1636976100000|2021-11-15 11:35:00|44375|44355|44342.9|44322.9|44395.4|44375.4|44322.5|44302.5|372
1636976400000|2021-11-15 11:40:00|44345|44325|44330.7|44310.7|44355.4|44335.4|44312.8|44292.8|669
1636976700000|2021-11-15 11:45:00|44328.2|44308.2|44348.5|44328.5|44368.2|44348.2|44323.5|44303.5|149
1636977000000|2021-11-15 11:50:00|44348.2|44328.2|44358.9|44338.9|44363.5|44343.5|44328.9|44308.9|297
1636977300000|2021-11-15 11:55:00|44356|44336|44346.4|44326.4|44368.9|44348.9|44343.9|44323.9|100
1636977600000|2021-11-15 12:00:00|44346|44326|44274.3|44254.3|44354.3|44334.3|44273.9|44253.9|132
1636977900000|2021-11-15 12:05:00|44274.6|44254.6|44341.4|44321.4|44346|44326|44274.6|44254.6|101
1636978200000|2021-11-15 12:10:00|44343.5|44323.5|44353.9|44333.9|44363.9|44343.9|44336.4|44316.4|73
1636978500000|2021-11-15 12:15:00|44356|44336|44341.8|44321.8|44356|44336|44336|44316|68
1636978800000|2021-11-15 12:20:00|44346.4|44326.4|44350.7|44330.7|44352.8|44332.8|44321.4|44301.4|273
1636979100000|2021-11-15 12:25:00|44350.3|44330.3|44450.7|44430.7|44452.8|44432.8|44348.2|44328.2|225
1636979400000|2021-11-15 12:30:00|44451|44431|44413.2|44393.2|44467.8|44447.8|44413.2|44393.2|235
1636979700000|2021-11-15 12:35:00|44415.7|44395.7|44413.5|44393.5|44438.5|44418.5|44395.7|44375.7|197
1636980000000|2021-11-15 12:40:00|44410.7|44390.7|44426|44406|44435.3|44415.3|44410.7|44390.7|52
1636980300000|2021-11-15 12:45:00|44428.2|44408.2|44453.2|44433.2|44468.2|44448.2|44428.2|44408.2|124
1636980600000|2021-11-15 12:50:00|44448.9|44428.9|44482.8|44462.8|44510.7|44490.7|44448.9|44428.9|264
1636980900000|2021-11-15 12:55:00|44482.4|44462.4|44434.9|44414.9|44485.7|44465.7|44427.4|44407.4|169
1636981200000|2021-11-15 13:00:00|44437.1|44417.1|44358.5|44338.5|44437.4|44417.4|44333.2|44313.2|530
1636981500000|2021-11-15 13:05:00|44360.7|44340.7|44393.2|44373.2|44410.7|44390.7|44343.2|44323.2|265
1636981800000|2021-11-15 13:10:00|44390.3|44370.3|44285.7|44265.7|44390.3|44370.3|44258.2|44238.2|536
1636982100000|2021-11-15 13:15:00|44287.8|44267.8|44248.5|44228.5|44308.5|44288.5|44218.2|44198.2|388
1636982400000|2021-11-15 13:20:00|44245.3|44225.3|44260.7|44240.7|44260.7|44240.7|44198.2|44178.2|306
1636982700000|2021-11-15 13:25:00|44258.2|44238.2|44212.8|44192.8|44273.2|44253.2|44205.7|44185.7|279
1636983000000|2021-11-15 13:30:00|44210.7|44190.7|44278.2|44258.2|44288.2|44268.2|44195.7|44175.7|300
1636983300000|2021-11-15 13:35:00|44278.5|44258.5|44335.3|44315.3|44345.7|44325.7|44278.5|44258.5|340
1636983600000|2021-11-15 13:40:00|44330.7|44310.7|44315.7|44295.7|44335.7|44315.7|44283.2|44263.2|354
1636983900000|2021-11-15 13:45:00|44317.8|44297.8|44362.8|44342.8|44375.7|44355.7|44295.7|44275.7|181
1636984200000|2021-11-15 13:50:00|44363.2|44343.2|44367.8|44347.8|44380.7|44360.7|44347.8|44327.8|162
1636984500000|2021-11-15 13:55:00|44370.3|44350.3|44347.5|44327.5|44375.3|44355.3|44330.3|44310.3|147
1636984800000|2021-11-15 14:00:00|44347.1|44327.1|44369.6|44349.6|44392.5|44372.5|44345|44325|230
1636985100000|2021-11-15 14:05:00|44367.1|44347.1|44360|44340|44402.8|44382.8|44359.6|44339.6|188
1636985400000|2021-11-15 14:10:00|44359.6|44339.6|44287.1|44267.1|44367.1|44347.1|44275|44255|262
1636985700000|2021-11-15 14:15:00|44287.5|44267.5|44287.5|44267.5|44307.1|44287.1|44257.1|44237.1|475
1636986000000|2021-11-15 14:20:00|44285|44265|44349.2|44329.2|44359.6|44339.6|44272.5|44252.5|185
1636986300000|2021-11-15 14:25:00|44349.6|44329.6|44382.5|44362.5|44427.5|44407.5|44349.6|44329.6|394
1636986600000|2021-11-15 14:30:00|44378.2|44358.2|44402.5|44382.5|44435|44415|44372.1|44352.1|566
1636986900000|2021-11-15 14:35:00|44402.1|44382.1|44477.5|44457.5|44477.5|44457.5|44384.6|44364.6|370
1636987200000|2021-11-15 14:40:00|44477.8|44457.8|44492.8|44472.8|44502.5|44482.5|44469.6|44449.6|409
1636987500000|2021-11-15 14:45:00|44487.5|44467.5|44449.6|44429.6|44497.5|44477.5|44442.1|44422.1|305
1636987800000|2021-11-15 14:50:00|44451.7|44431.7|44394.6|44374.6|44452.5|44432.5|44381.7|44361.7|247
1636988100000|2021-11-15 14:55:00|44394.2|44374.2|44401.7|44381.7|44451.7|44431.7|44392.1|44372.1|254
1636988400000|2021-11-15 15:00:00|44404.6|44384.6|44396.7|44376.7|44414.2|44394.2|44369.2|44349.2|217
1636988700000|2021-11-15 15:05:00|44398.9|44378.9|44414.2|44394.2|44441.7|44421.7|44376.4|44356.4|198
1636989000000|2021-11-15 15:10:00|44416.7|44396.7|44386.7|44366.7|44419.2|44399.2|44381.7|44361.7|208
1636989300000|2021-11-15 15:15:00|44386.4|44366.4|44366.7|44346.7|44396.7|44376.7|44349.6|44329.6|281
1636989600000|2021-11-15 15:20:00|44366.4|44346.4|44365.3|44345.3|44379.6|44359.6|44351.7|44331.7|310
1636989900000|2021-11-15 15:25:00|44367.8|44347.8|44357.1|44337.1|44395|44375|44352.5|44332.5|109
1636990200000|2021-11-15 15:30:00|44356.7|44336.7|44355|44335|44362.8|44342.8|44327.5|44307.5|204
1636990500000|2021-11-15 15:35:00|44352.8|44332.8|44356.4|44336.4|44373.9|44353.9|44343.9|44323.9|297
1636990800000|2021-11-15 15:40:00|44356|44336|44331|44311|44361|44341|44321.4|44301.4|246
1636991100000|2021-11-15 15:45:00|44328.5|44308.5|44336.7|44316.7|44354.6|44334.6|44316|44296|163
1636991400000|2021-11-15 15:50:00|44334.6|44314.6|44287.1|44267.1|44334.6|44314.6|44284.2|44264.2|176
1636991700000|2021-11-15 15:55:00|44284.6|44264.6|44280|44260|44322.8|44302.8|44272.5|44252.5|193
1636992000000|2021-11-15 16:00:00|44280.3|44260.3|44275.7|44255.7|44305.3|44285.3|44242.5|44222.5|191
1636992300000|2021-11-15 16:05:00|44275|44255|44272.8|44252.8|44297.8|44277.8|44255.3|44235.3|204
1636992600000|2021-11-15 16:10:00|44272.5|44252.5|44247.5|44227.5|44272.5|44252.5|44247.5|44227.5|202
1636992900000|2021-11-15 16:15:00|44247.1|44227.1|44235.3|44215.3|44247.8|44227.8|44208.2|44188.2|373
1636993200000|2021-11-15 16:20:00|44233.2|44213.2|44275|44255|44287.5|44267.5|44230.3|44210.3|188
1636993500000|2021-11-15 16:25:00|44275.3|44255.3|44263.9|44243.9|44287.8|44267.8|44262.1|44242.1|164
1636993800000|2021-11-15 16:30:00|44261.8|44241.8|44231.8|44211.8|44261.8|44241.8|44226.8|44206.8|144
1636994100000|2021-11-15 16:35:00|44234.6|44214.6|44222.1|44202.1|44243.9|44223.9|44191.8|44171.8|189
1636994400000|2021-11-15 16:40:00|44224.3|44204.3|44171.8|44151.8|44239.3|44219.3|44167.1|44147.1|144
1636994700000|2021-11-15 16:45:00|44171|44151|44179.6|44159.6|44204.6|44184.6|44159.6|44139.6|173
1636995000000|2021-11-15 16:50:00|44177.5|44157.5|44177.1|44157.1|44197.1|44177.1|44169.6|44149.6|241
1636995300000|2021-11-15 16:55:00|44179.3|44159.3|44198.9|44178.9|44201|44181|44168.9|44148.9|162
1636995600000|2021-11-15 17:00:00|44201.4|44181.4|44133.5|44113.5|44201.4|44181.4|44118.5|44098.5|251
1636995900000|2021-11-15 17:05:00|44133.9|44113.9|44033.5|44013.5|44136|44116|44012.5|43992.5|734
1636996200000|2021-11-15 17:10:00|44031.4|44011.4|44016|43996|44036.4|44016.4|43950.7|43930.7|394
1636996500000|2021-11-15 17:15:00|44016.4|43996.4|44026|44006|44033.2|44013.2|43993.5|43973.5|190
1636996800000|2021-11-15 17:20:00|44028.9|44008.9|43990.7|43970.7|44033.2|44013.2|43990.7|43970.7|175
1636997100000|2021-11-15 17:25:00|43988.5|43968.5|43959.3|43939.3|43991|43971|43943.9|43923.9|204
1636997400000|2021-11-15 17:30:00|43961.4|43941.4|44011|43991|44026.4|44006.4|43943.5|43923.5|217
1636997700000|2021-11-15 17:35:00|44011.4|43991.4|44008.2|43988.2|44036|44016|44008.2|43988.2|137
1636998000000|2021-11-15 17:40:00|44008.5|43988.5|44016|43996|44016.4|43996.4|43988.9|43968.9|141
1636998300000|2021-11-15 17:45:00|44015.7|43995.7|44020.7|44000.7|44031.4|44011.4|43996|43976|181
1636998600000|2021-11-15 17:50:00|44018.2|43998.2|44000.7|43980.7|44018.9|43998.9|43998.2|43978.2|143
1636998900000|2021-11-15 17:55:00|44001|43981|44047.5|44027.5|44063.2|44043.2|43996|43976|1080
1636999200000|2021-11-15 18:00:00|44042.5|44022.5|44060.3|44040.3|44060.3|44040.3|44020.3|44000.3|212
1636999500000|2021-11-15 18:05:00|44060|44040|44042.5|44022.5|44065.3|44045.3|44042.5|44022.5|94
1636999800000|2021-11-15 18:10:00|44045.3|44025.3|44046.8|44026.8|44048.9|44028.9|44027.1|44007.1|170
1637000100000|2021-11-15 18:15:00|44047.1|44027.1|44051.8|44031.8|44059.6|44039.6|44043.9|44023.9|65
1637000400000|2021-11-15 18:20:00|44052.1|44032.1|44059.6|44039.6|44059.6|44039.6|44046.8|44026.8|69
1637000700000|2021-11-15 18:25:00|44062.1|44042.1|44103.9|44083.9|44103.9|44083.9|44059.6|44039.6|586
1637001000000|2021-11-15 18:30:00|44103.5|44083.5|44119.3|44099.3|44128.5|44108.5|44098.9|44078.9|226
1637001300000|2021-11-15 18:35:00|44117.1|44097.1|44114.6|44094.6|44126.8|44106.8|44110|44090|208
1637001600000|2021-11-15 18:40:00|44114.3|44094.3|44111.8|44091.8|44114.6|44094.6|44109.3|44089.3|23
1637001900000|2021-11-15 18:45:00|44114.3|44094.3|44102.1|44082.1|44119.6|44099.6|44102.1|44082.1|33
1637002200000|2021-11-15 18:50:00|44100|44080|44090.3|44070.3|44102.1|44082.1|44080|44060|52
1637002500000|2021-11-15 18:55:00|44087.5|44067.5|44092.1|44072.1|44092.1|44072.1|44085.3|44065.3|41
1637002800000|2021-11-15 19:00:00|44092.5|44072.5|44111.8|44091.8|44111.8|44091.8|44085|44065|53
1637003100000|2021-11-15 19:05:00|44112.1|44092.1|44117.1|44097.1|44119.3|44099.3|44109.3|44089.3|36
1637003400000|2021-11-15 19:10:00|44115|44095|44117.5|44097.5|44124.6|44104.6|44115|44095|36
1637003700000|2021-11-15 19:15:00|44115.3|44095.3|44109.3|44089.3|44115.3|44095.3|44102.5|44082.5|46
1637004000000|2021-11-15 19:20:00|44107.1|44087.1|44102.1|44082.1|44107.1|44087.1|44096.8|44076.8|34
1637004300000|2021-11-15 19:25:00|44102.5|44082.5|44107.5|44087.5|44107.5|44087.5|44097.1|44077.1|29
1637004600000|2021-11-15 19:30:00|44107.8|44087.8|44126.8|44106.8|44126.8|44106.8|44105|44085|50
1637004900000|2021-11-15 19:35:00|44124.6|44104.6|44127.1|44107.1|44129.6|44109.6|44122.5|44102.5|46
1637005200000|2021-11-15 19:40:00|44127.5|44107.5|44157.1|44137.1|44157.1|44137.1|44127.5|44107.5|52
1637005500000|2021-11-15 19:45:00|44159.3|44139.3|44152.1|44132.1|44164.3|44144.3|44145|44125|47
1637005800000|2021-11-15 19:50:00|44152.5|44132.5|44132.1|44112.1|44164.3|44144.3|44132.1|44112.1|66
1637006100000|2021-11-15 19:55:00|44134.3|44114.3|44119.6|44099.6|44136.8|44116.8|44119.3|44099.3|66
1637006400000|2021-11-15 20:00:00|44119.3|44099.3|44113.9|44093.9|44126.4|44106.4|44111.4|44091.4|31
1637006700000|2021-11-15 20:05:00|44114.3|44094.3|44111.4|44091.4|44122.1|44102.1|44111.4|44091.4|46
1637007000000|2021-11-15 20:10:00|44108.9|44088.9|44113.9|44093.9|44121.1|44101.1|44108.9|44088.9|23
1637007300000|2021-11-15 20:15:00|44111.8|44091.8|44118.9|44098.9|44129.3|44109.3|44079.3|44059.3|176
1637007600000|2021-11-15 20:20:00|44121.4|44101.4|44112.1|44092.1|44127.1|44107.1|44112.1|44092.1|84
1637007900000|2021-11-15 20:25:00|44111.8|44091.8|44099.3|44079.3|44111.8|44091.8|44099.3|44079.3|23
1637008200000|2021-11-15 20:30:00|44101.8|44081.8|44081.8|44061.8|44102.1|44082.1|44068.9|44048.9|46
1637008500000|2021-11-15 20:35:00|44081.4|44061.4|44086.8|44066.8|44093.9|44073.9|44078.9|44058.9|73
1637008800000|2021-11-15 20:40:00|44088.9|44068.9|44076.4|44056.4|44091.4|44071.4|44076.4|44056.4|69
1637009100000|2021-11-15 20:45:00|44073.9|44053.9|44073.9|44053.9|44076.4|44056.4|44051.4|44031.4|87
1637009400000|2021-11-15 20:50:00|44073.6|44053.6|44071.8|44051.8|44073.6|44053.6|44061.4|44041.4|20
1637009700000|2021-11-15 20:55:00|44069.7|44049.7|44073.9|44053.9|44073.9|44053.9|44061.4|44041.4|53
1637010000000|2021-11-15 21:00:00|44076.1|44056.1|44102.2|44082.2|44104.7|44084.7|44076.1|44056.1|69
1637010300000|2021-11-15 21:05:00|44102.5|44082.5|44112.2|44092.2|44112.2|44092.2|44099.7|44079.7|16
1637010600000|2021-11-15 21:10:00|44110|44090|44117.2|44097.2|44120|44100|44110|44090|18
1637010900000|2021-11-15 21:15:00|44115|44095|44124.7|44104.7|44124.7|44104.7|44115|44095|14
1637011200000|2021-11-15 21:20:00|44125|44105|44129.3|44109.3|44129.7|44109.7|44124.7|44104.7|12
1637011500000|2021-11-15 21:25:00|44125|44105|44124.7|44104.7|44126.8|44106.8|44124.3|44104.3|13
1637011800000|2021-11-15 21:30:00|44126.8|44106.8|44129.3|44109.3|44129.3|44109.3|44124.3|44104.3|41
1637012100000|2021-11-15 21:35:00|44134|44114|44141.8|44121.8|44146.8|44126.8|44134|44114|41
1637012400000|2021-11-15 21:40:00|44144|44124|44139.3|44119.3|44144|44124|44136.5|44116.5|34
1637012700000|2021-11-15 21:45:00|44139.7|44119.7|44131.8|44111.8|44139.7|44119.7|44131.8|44111.8|78
1637013000000|2021-11-15 21:50:00|44131.5|44111.5|44141.8|44121.8|44144.3|44124.3|44129.3|44109.3|33
1637013300000|2021-11-15 21:55:00|44136.8|44116.8|44149|44129|44149.3|44129.3|44134.3|44114.3|62
1637017200000|2021-11-15 23:00:00|44164.3|44144.3|44167.2|44147.2|44187.5|44167.5|44149|44129|78
1637017500000|2021-11-15 23:05:00|44159.7|44139.7|44136.8|44116.8|44159.7|44139.7|44117.2|44097.2|52
1637017800000|2021-11-15 23:10:00|44139.3|44119.3|44134.3|44114.3|44146.8|44126.8|44134.3|44114.3|21
1637018100000|2021-11-15 23:15:00|44134|44114|44144.7|44124.7|44149.3|44129.3|44134|44114|18
1637018400000|2021-11-15 23:20:00|44147.2|44127.2|44142.2|44122.2|44147.2|44127.2|44142.2|44122.2|14
1637018700000|2021-11-15 23:25:00|44142.6|44122.6|44137.2|44117.2|44144.7|44124.7|44134.7|44114.7|15
1637019000000|2021-11-15 23:30:00|44139.3|44119.3|44129.3|44109.3|44139.7|44119.7|44129.3|44109.3|16
1637019300000|2021-11-15 23:35:00|44127.2|44107.2|44114.7|44094.7|44127.2|44107.2|44114.7|44094.7|22
1637019600000|2021-11-15 23:40:00|44117.2|44097.2|44122.2|44102.2|44127.2|44107.2|44112.2|44092.2|28
1637019900000|2021-11-15 23:45:00|44119.4|44099.4|44121.5|44101.5|44122.2|44102.2|44116.9|44096.9|18
1637020200000|2021-11-15 23:50:00|44117.2|44097.2|44122.2|44102.2|44126.9|44106.9|44112.2|44092.2|17
1637020500000|2021-11-15 23:55:00|44119.7|44099.7|44129.7|44109.7|44129.7|44109.7|44114.7|44094.7|8
1637020800000|2021-11-16 00:00:00|44134.7|44114.7|44159.7|44139.7|44164|44144|44132.6|44112.6|17
1637021100000|2021-11-16 00:05:00|44159.4|44139.4|44147.2|44127.2|44159.4|44139.4|44147.2|44127.2|7
1637021400000|2021-11-16 00:10:00|44147.6|44127.6|44164.7|44144.7|44164.7|44144.7|44147.6|44127.6|16
1637021700000|2021-11-16 00:15:00|44167.2|44147.2|44162.2|44142.2|44167.2|44147.2|44162.2|44142.2|13
1637022000000|2021-11-16 00:20:00|44164.4|44144.4|44189.7|44169.7|44207.9|44187.9|44162.2|44142.2|74
1637022300000|2021-11-16 00:25:00|44187.6|44167.6|44169.4|44149.4|44187.6|44167.6|44169.4|44149.4|17
1637022600000|2021-11-16 00:30:00|44169|44149|44189.4|44169.4|44189.4|44169.4|44156.9|44136.9|19
1637022900000|2021-11-16 00:35:00|44186.9|44166.9|44174.7|44154.7|44186.9|44166.9|44174.4|44154.4|14
1637023200000|2021-11-16 00:40:00|44177.2|44157.2|44182.2|44162.2|44182.2|44162.2|44177.2|44157.2|7
1637023500000|2021-11-16 00:45:00|44184.7|44164.7|44186.9|44166.9|44189.4|44169.4|44176.9|44156.9|22
1637023800000|2021-11-16 00:50:00|44189.4|44169.4|44197.2|44177.2|44222.9|44202.9|44189.4|44169.4|63
1637024100000|2021-11-16 00:55:00|44199.4|44179.4|44199.7|44179.7|44216.9|44196.9|44187.6|44167.6|39
1637024400000|2021-11-16 01:00:00|44199|44179|44242.2|44222.2|44259.7|44239.7|44169.7|44149.7|332
1637024700000|2021-11-16 01:05:00|44239.7|44219.7|44294.7|44274.7|44297.2|44277.2|44222.2|44202.2|187
1637025000000|2021-11-16 01:10:00|44292.6|44272.6|44237.2|44217.2|44294.7|44274.7|44219.7|44199.7|126
1637025300000|2021-11-16 01:15:00|44239.4|44219.4|44234|44214|44240.1|44220.1|44194.7|44174.7|116
1637025600000|2021-11-16 01:20:00|44231.5|44211.5|44186.5|44166.5|44231.9|44211.9|44176.5|44156.5|99
1637025900000|2021-11-16 01:25:00|44189|44169|44204|44184|44211.5|44191.5|44181.2|44161.2|120
1637026200000|2021-11-16 01:30:00|44206.2|44186.2|44209|44189|44233.7|44213.7|44189|44169|74
1637026500000|2021-11-16 01:35:00|44208.7|44188.7|44244|44224|44246.5|44226.5|44196.5|44176.5|46
1637026800000|2021-11-16 01:40:00|44244.4|44224.4|44251.5|44231.5|44279.4|44259.4|44244.4|44224.4|84
1637027100000|2021-11-16 01:45:00|44254|44234|44294.4|44274.4|44301.9|44281.9|44249|44229|86
1637027400000|2021-11-16 01:50:00|44296.9|44276.9|44335.1|44315.1|44355.1|44335.1|44294|44274|145
1637027700000|2021-11-16 01:55:00|44334.7|44314.7|44404|44384|44404.7|44384.7|44331.9|44311.9|176
1637028000000|2021-11-16 02:00:00|44401.2|44381.2|44387.9|44367.9|44409.4|44389.4|44361.5|44341.5|130
1637028300000|2021-11-16 02:05:00|44392.6|44372.6|44356.5|44336.5|44402.6|44382.6|44356.5|44336.5|141
1637028600000|2021-11-16 02:10:00|44354|44334|44349|44329|44354.4|44334.4|44319.7|44299.7|89
1637028900000|2021-11-16 02:15:00|44344.4|44324.4|44324.4|44304.4|44344.4|44324.4|44324|44304|21
1637029200000|2021-11-16 02:20:00|44326.9|44306.9|44321.9|44301.9|44329.4|44309.4|44316.9|44296.9|29
1637029500000|2021-11-16 02:25:00|44319.4|44299.4|44356.9|44336.9|44357.3|44337.3|44316.9|44296.9|32
1637029800000|2021-11-16 02:30:00|44354.4|44334.4|44395.1|44375.1|44410.1|44390.1|44354.4|44334.4|186
1637030100000|2021-11-16 02:35:00|44392.3|44372.3|44434.8|44414.8|44439.8|44419.8|44380.1|44360.1|107
1637030400000|2021-11-16 02:40:00|44434.4|44414.4|44399.1|44379.1|44445.1|44425.1|44399.1|44379.1|87
1637030700000|2021-11-16 02:45:00|44399.4|44379.4|44434.4|44414.4|44444.8|44424.8|44399.4|44379.4|62
1637031000000|2021-11-16 02:50:00|44434.8|44414.8|44431.2|44411.2|44467.3|44447.3|44426.6|44406.6|92
1637031300000|2021-11-16 02:55:00|44428.7|44408.7|44405.1|44385.1|44431.9|44411.9|44391.9|44371.9|76
1637031600000|2021-11-16 03:00:00|44407.3|44387.3|44408.3|44388.3|44424.4|44404.4|44392.6|44372.6|157
1637031900000|2021-11-16 03:05:00|44413|44393|44413|44393|44431.5|44411.5|44388|44368|153
1637032200000|2021-11-16 03:10:00|44413.3|44393.3|44414.8|44394.8|44418|44398|44385.5|44365.5|122
1637032500000|2021-11-16 03:15:00|44415.1|44395.1|44412.3|44392.3|44434.8|44414.8|44410.5|44390.5|78
1637032800000|2021-11-16 03:20:00|44411.9|44391.9|44399.8|44379.8|44429.4|44409.4|44394.4|44374.4|70
1637033100000|2021-11-16 03:25:00|44397.6|44377.6|44371.9|44351.9|44399.8|44379.8|44352.3|44332.3|124
1637033400000|2021-11-16 03:30:00|44374.4|44354.4|44357.3|44337.3|44379.4|44359.4|44354.8|44334.8|30
1637033700000|2021-11-16 03:35:00|44359.4|44339.4|44345.1|44325.1|44359.4|44339.4|44337.3|44317.3|40
1637034000000|2021-11-16 03:40:00|44344.8|44324.8|44352.3|44332.3|44352.3|44332.3|44334.4|44314.4|34
1637034300000|2021-11-16 03:45:00|44351.9|44331.9|44344.8|44324.8|44351.9|44331.9|44344.4|44324.4|14
1637034600000|2021-11-16 03:50:00|44347.3|44327.3|44347.6|44327.6|44364.8|44344.8|44343|44323|52
1637034900000|2021-11-16 03:55:00|44345.1|44325.1|44329.8|44309.8|44345.1|44325.1|44327.6|44307.6|50
1637035200000|2021-11-16 04:00:00|44330.1|44310.1|44337.6|44317.6|44345.1|44325.1|44329.4|44309.4|49
1637035500000|2021-11-16 04:05:00|44335.1|44315.1|44306.9|44286.9|44335.1|44315.1|44299.8|44279.8|48
1637035800000|2021-11-16 04:10:00|44309.4|44289.4|44315.1|44295.1|44319.8|44299.8|44309.4|44289.4|19
1637036100000|2021-11-16 04:15:00|44312.3|44292.3|44302.3|44282.3|44312.3|44292.3|44302.3|44282.3|12
1637036400000|2021-11-16 04:20:00|44304.8|44284.8|44294.4|44274.4|44305.1|44285.1|44287.3|44267.3|76
1637036700000|2021-11-16 04:25:00|44294.1|44274.1|44276.9|44256.9|44298.7|44278.7|44276.6|44256.6|29
1637037000000|2021-11-16 04:30:00|44276.6|44256.6|44289.4|44269.4|44289.8|44269.8|44254.8|44234.8|55
1637037300000|2021-11-16 04:35:00|44289.1|44269.1|44289.8|44269.8|44294.4|44274.4|44272.3|44252.3|30
1637037600000|2021-11-16 04:40:00|44292.3|44272.3|44294.8|44274.8|44299.4|44279.4|44289.8|44269.8|13
1637037900000|2021-11-16 04:45:00|44296.9|44276.9|44302.3|44282.3|44310.1|44290.1|44296.9|44276.9|9
1637038200000|2021-11-16 04:50:00|44304.4|44284.4|44297.3|44277.3|44309.4|44289.4|44294.8|44274.8|19
1637038500000|2021-11-16 04:55:00|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|44287.3|44267.3|22
1637038800000|2021-11-16 05:00:00|44299.8|44279.8|44310.1|44290.1|44329.4|44309.4|44299.8|44279.8|41
1637039100000|2021-11-16 05:05:00|44309.8|44289.8|44312.3|44292.3|44312.3|44292.3|44304.8|44284.8|11
1637039400000|2021-11-16 05:10:00|44311.9|44291.9|44302.3|44282.3|44311.9|44291.9|44301.9|44281.9|12
1637039700000|2021-11-16 05:15:00|44304.8|44284.8|44290.1|44270.1|44304.8|44284.8|44284.8|44264.8|19
1637040000000|2021-11-16 05:20:00|44292.3|44272.3|44282|44262|44304.5|44284.5|44275.1|44255.1|16
1637040300000|2021-11-16 05:25:00|44281.6|44261.6|44274.1|44254.1|44295.9|44275.9|44268.8|44248.8|48
1637040600000|2021-11-16 05:30:00|44276.6|44256.6|44267|44247|44288.8|44268.8|44239.5|44219.5|173
1637040900000|2021-11-16 05:35:00|44264.5|44244.5|44210.2|44190.2|44264.5|44244.5|44204.5|44184.5|142
1637041200000|2021-11-16 05:40:00|44212.3|44192.3|44104.1|44084.1|44212.3|44192.3|44049.8|44029.8|374
1637041500000|2021-11-16 05:45:00|44101.6|44081.6|44059.1|44039.1|44120.5|44100.5|44059.1|44039.1|184
1637041800000|2021-11-16 05:50:00|44056.6|44036.6|44029.1|44009.1|44071.6|44051.6|44014.1|43994.1|224
1637042100000|2021-11-16 05:55:00|44031.6|44011.6|44024.5|44004.5|44054.5|44034.5|44011.6|43991.6|145
1637042400000|2021-11-16 06:00:00|44029.5|44009.5|43933.8|43913.8|44034.1|44014.1|43899.1|43879.1|418
1637042700000|2021-11-16 06:05:00|43933.4|43913.4|43849.1|43829.1|43933.4|43913.4|43843.8|43823.8|337
1637043000000|2021-11-16 06:10:00|43846.6|43826.6|43933.8|43913.8|43936.3|43916.3|43829.1|43809.1|267
1637043300000|2021-11-16 06:15:00|43931.3|43911.3|43926.6|43906.6|44014.1|43994.1|43913.8|43893.8|271
1637043600000|2021-11-16 06:20:00|43923.8|43903.8|43911.3|43891.3|43953.8|43933.8|43894.1|43874.1|165
1637043900000|2021-11-16 06:25:00|43910.9|43890.9|43884.1|43864.1|43927.3|43907.3|43878.8|43858.8|125
1637044200000|2021-11-16 06:30:00|43883.8|43863.8|43938.8|43918.8|43939.1|43919.1|43868.8|43848.8|133
1637044500000|2021-11-16 06:35:00|43936.3|43916.3|43866.6|43846.6|43936.3|43916.3|43859.1|43839.1|122
1637044800000|2021-11-16 06:40:00|43866.3|43846.3|43874.1|43854.1|43884.1|43864.1|43851.3|43831.3|113
1637045100000|2021-11-16 06:45:00|43873.8|43853.8|43903.8|43883.8|43911.6|43891.6|43859.1|43839.1|124
1637045400000|2021-11-16 06:50:00|43905.9|43885.9|43904.1|43884.1|43908.8|43888.8|43866.6|43846.6|62
1637045700000|2021-11-16 06:55:00|43903.8|43883.8|43865.9|43845.9|43904.1|43884.1|43858.8|43838.8|132
1637046000000|2021-11-16 07:00:00|43863.4|43843.4|43880.9|43860.9|43895.9|43875.9|43843.1|43823.1|88
1637046300000|2021-11-16 07:05:00|43883.1|43863.1|43923.1|43903.1|43928.1|43908.1|43880.9|43860.9|94
1637046600000|2021-11-16 07:10:00|43925.6|43905.6|43956|43936|43963.1|43943.1|43916.3|43896.3|100
1637046900000|2021-11-16 07:15:00|43953.1|43933.1|43933.8|43913.8|43972.8|43952.8|43933.5|43913.5|74
1637047200000|2021-11-16 07:20:00|43936|43916|43883.1|43863.1|43936|43916|43868.5|43848.5|59
1637047500000|2021-11-16 07:25:00|43883.5|43863.5|43898.1|43878.1|43898.1|43878.1|43858.1|43838.1|67
1637047800000|2021-11-16 07:30:00|43895.6|43875.6|43938.5|43918.5|43943.1|43923.1|43878.1|43858.1|75
1637048100000|2021-11-16 07:35:00|43923.1|43903.1|43938.5|43918.5|43938.5|43918.5|43918.5|43898.5|33
1637048400000|2021-11-16 07:40:00|43940.6|43920.6|43951|43931|43963.5|43943.5|43940.6|43920.6|46
1637048700000|2021-11-16 07:45:00|43940.6|43920.6|43918.1|43898.1|43940.6|43920.6|43918.1|43898.1|33
1637049000000|2021-11-16 07:50:00|43918.5|43898.5|43943.1|43923.1|43948.5|43928.5|43896|43876|66
1637049300000|2021-11-16 07:55:00|43938.5|43918.5|43978.1|43958.1|43978.1|43958.1|43928.8|43908.8|856
1637049600000|2021-11-16 08:00:00|43988.1|43968.1|44066|44046|44086.7|44066.7|43956|43936|339
1637049900000|2021-11-16 08:05:00|44061|44041|44082.8|44062.8|44083.1|44063.1|44028.5|44008.5|131
1637050200000|2021-11-16 08:10:00|44080.6|44060.6|44078.1|44058.1|44088.1|44068.1|44073.1|44053.1|124
1637050500000|2021-11-16 08:15:00|44077.8|44057.8|44088.1|44068.1|44116|44096|44065.3|44045.3|145
1637050800000|2021-11-16 08:20:00|44086|44066|44013.1|43993.1|44088.1|44068.1|44011|43991|96
1637051100000|2021-11-16 08:25:00|44010.6|43990.6|44067.4|44047.4|44087.4|44067.4|44010.6|43990.6|109
1637051400000|2021-11-16 08:30:00|44065.3|44045.3|44055.3|44035.3|44090.3|44070.3|44055.3|44035.3|67
1637051700000|2021-11-16 08:35:00|44053.1|44033.1|44067.5|44047.5|44082.5|44062.5|44042.5|44022.5|66
1637052000000|2021-11-16 08:40:00|44067.8|44047.8|44047.8|44027.8|44085|44065|44037.5|44017.5|84
1637052300000|2021-11-16 08:45:00|44048.1|44028.1|44080.3|44060.3|44103.1|44083.1|44047.8|44027.8|81
1637052600000|2021-11-16 08:50:00|44080.6|44060.6|44111|44091|44123.1|44103.1|44080.6|44060.6|85
1637052900000|2021-11-16 08:55:00|44108.8|44088.8|44083.5|44063.5|44108.8|44088.8|44083.5|44063.5|61
1637053200000|2021-11-16 09:00:00|44083.8|44063.8|44102.8|44082.8|44108.1|44088.1|44069.2|44049.2|82
1637053500000|2021-11-16 09:05:00|44103.5|44083.5|44063.8|44043.8|44103.5|44083.5|44063.8|44043.8|95
1637053800000|2021-11-16 09:10:00|44068.8|44048.8|44102.5|44082.5|44105.3|44085.3|44066.3|44046.3|127
1637054100000|2021-11-16 09:15:00|44100.3|44080.3|44065.3|44045.3|44103.2|44083.2|44062.8|44042.8|64
1637054400000|2021-11-16 09:20:00|44065.7|44045.7|44070.3|44050.3|44070.3|44050.3|44035|44015|87
1637054700000|2021-11-16 09:25:00|44070.7|44050.7|44015.3|43995.3|44072.8|44052.8|43990.3|43970.3|111
1637055000000|2021-11-16 09:30:00|44015.7|43995.7|44000.3|43980.3|44018.2|43998.2|43982.1|43962.1|91
1637055300000|2021-11-16 09:35:00|43997.8|43977.8|43953.2|43933.2|44002.8|43982.8|43943.2|43923.2|149
1637055600000|2021-11-16 09:40:00|43950.3|43930.3|44015.7|43995.7|44015.7|43995.7|43943.2|43923.2|118
1637055900000|2021-11-16 09:45:00|44013.5|43993.5|44033.2|44013.2|44038.2|44018.2|44008.2|43988.2|98
1637056200000|2021-11-16 09:50:00|44037.8|44017.8|44055.3|44035.3|44067.5|44047.5|44020.3|44000.3|115
1637056500000|2021-11-16 09:55:00|44053.2|44033.2|44062.5|44042.5|44070.7|44050.7|44047.5|44027.5|80
1637056800000|2021-11-16 10:00:00|44062.8|44042.8|44047.5|44027.5|44062.8|44042.8|44045.3|44025.3|55
1637057100000|2021-11-16 10:05:00|44045.3|44025.3|43985.7|43965.7|44045.3|44025.3|43985.7|43965.7|105
1637057400000|2021-11-16 10:10:00|43987.8|43967.8|44000|43980|44000|43980|43970.3|43950.3|68
1637057700000|2021-11-16 10:15:00|43997.8|43977.8|43959.7|43939.7|44000.7|43980.7|43945|43925|79
1637058000000|2021-11-16 10:20:00|43962.2|43942.2|43934.7|43914.7|43962.5|43942.5|43934.7|43914.7|76
1637058300000|2021-11-16 10:25:00|43932.5|43912.5|43930.3|43910.3|43942.5|43922.5|43917.8|43897.8|76
1637058600000|2021-11-16 10:30:00|43932.5|43912.5|43955.3|43935.3|43962.8|43942.8|43930.3|43910.3|88
1637058900000|2021-11-16 10:35:00|43955.7|43935.7|43947.8|43927.8|43975.3|43955.3|43937.5|43917.5|77
1637059200000|2021-11-16 10:40:00|43945|43925|43962.8|43942.8|43975|43955|43945|43925|62
1637059500000|2021-11-16 10:45:00|43960|43940|43985.3|43965.3|43988.2|43968.2|43942.2|43922.2|59
1637059800000|2021-11-16 10:50:00|43985|43965|43997.5|43977.5|44010.7|43990.7|43982.5|43962.5|86
1637060100000|2021-11-16 10:55:00|43995|43975|44005|43985|44005|43985|43994.7|43974.7|34
1637060400000|2021-11-16 11:00:00|44004.7|43984.7|44002.9|43982.9|44022.5|44002.5|43995.4|43975.4|395
1637060700000|2021-11-16 11:05:00|44003.2|43983.2|43975.7|43955.7|44013.5|43993.5|43975.7|43955.7|53
1637061000000|2021-11-16 11:10:00|43980.7|43960.7|43972.5|43952.5|43982.9|43962.9|43967.9|43947.9|33
1637061300000|2021-11-16 11:15:00|43972.9|43952.9|43977.9|43957.9|43980.4|43960.4|43965.4|43945.4|58
1637061600000|2021-11-16 11:20:00|43978.2|43958.2|43942.9|43922.9|43982.9|43962.9|43942.9|43922.9|64
1637061900000|2021-11-16 11:25:00|43942.5|43922.5|43978.5|43958.5|43983.5|43963.5|43940.4|43920.4|256
1637062200000|2021-11-16 11:30:00|43976|43956|44033.5|44013.5|44033.5|44013.5|43963.2|43943.2|78
1637062500000|2021-11-16 11:35:00|44033.2|44013.2|44018.2|43998.2|44040.7|44020.7|44016|43996|86
1637062800000|2021-11-16 11:40:00|44016|43996|44051.4|44031.4|44053.9|44033.9|44013.5|43993.5|62
1637063100000|2021-11-16 11:45:00|44053.5|44033.5|44062.9|44042.9|44098.2|44078.2|44053.5|44033.5|152
1637063400000|2021-11-16 11:50:00|44058.2|44038.2|44035.4|44015.4|44070.4|44050.4|44035.4|44015.4|89
1637063700000|2021-11-16 11:55:00|44032.9|44012.9|44047.9|44027.9|44059.7|44039.7|44030|44010|61
1637064000000|2021-11-16 12:00:00|44048.2|44028.2|44070.4|44050.4|44077.9|44057.9|44045.4|44025.4|98
1637064300000|2021-11-16 12:05:00|44067.9|44047.9|44069.7|44049.7|44085|44065|44062.9|44042.9|75
1637064600000|2021-11-16 12:10:00|44067.5|44047.5|44075.4|44055.4|44082.9|44062.9|44067.5|44047.5|48
1637064900000|2021-11-16 12:15:00|44072.9|44052.9|44057.5|44037.5|44072.9|44052.9|44052.2|44032.2|304
1637065200000|2021-11-16 12:20:00|44055|44035|44067.2|44047.2|44067.2|44047.2|44042.5|44022.5|120
1637065500000|2021-11-16 12:25:00|44069.7|44049.7|44077.5|44057.5|44082.5|44062.5|44067.2|44047.2|56
1637065800000|2021-11-16 12:30:00|44079.7|44059.7|44087.9|44067.9|44107.9|44087.9|44078.2|44058.2|237
1637066100000|2021-11-16 12:35:00|44080.7|44060.7|44066.1|44046.1|44098.9|44078.9|44058.6|44038.6|161
1637066400000|2021-11-16 12:40:00|44065.7|44045.7|44008.2|43988.2|44065.7|44045.7|43991.4|43971.4|136
1637066700000|2021-11-16 12:45:00|44003.6|43983.6|43973.6|43953.6|44004.2|43984.2|43968.6|43948.6|135
1637067000000|2021-11-16 12:50:00|43973.9|43953.9|43984.7|43964.7|44015.4|43995.4|43973.9|43953.9|137
1637067300000|2021-11-16 12:55:00|43982.6|43962.6|44010.7|43990.7|44017.9|43997.9|43972.6|43952.6|178
1637067600000|2021-11-16 13:00:00|44012.9|43992.9|44021.1|44001.1|44065.4|44045.4|43955.4|43935.4|737
1637067900000|2021-11-16 13:05:00|44020.7|44000.7|43948.6|43928.6|44023.2|44003.2|43860.1|43840.1|609
1637068200000|2021-11-16 13:10:00|43942.9|43922.9|43923.6|43903.6|43971.1|43951.1|43906.4|43886.4|274
1637068500000|2021-11-16 13:15:00|43928.6|43908.6|43902.9|43882.9|43928.6|43908.6|43887.9|43867.9|257
1637068800000|2021-11-16 13:20:00|43902.6|43882.6|43772.6|43752.6|43902.6|43882.6|43737.6|43717.6|712
1637069100000|2021-11-16 13:25:00|43770.4|43750.4|43807.6|43787.6|43827.9|43807.9|43765.7|43745.7|303
1637069400000|2021-11-16 13:30:00|43805.4|43785.4|43798.3|43778.3|43815.4|43795.4|43748.2|43728.2|403
1637069700000|2021-11-16 13:35:00|43795.4|43775.4|43860.8|43840.8|43883.3|43863.3|43795.4|43775.4|306
1637070000000|2021-11-16 13:40:00|43858.3|43838.3|43880.1|43860.1|43885.1|43865.1|43823.3|43803.3|297
1637070300000|2021-11-16 13:45:00|43875.4|43855.4|44002.6|43982.6|44023.3|44003.3|43855.1|43835.1|642
1637070600000|2021-11-16 13:50:00|43997.9|43977.9|44027.9|44007.9|44033.3|44013.3|43972.6|43952.6|474
1637070900000|2021-11-16 13:55:00|44025.8|44005.8|44036.9|44016.9|44071.9|44051.9|43987.2|43967.2|451
1637071200000|2021-11-16 14:00:00|44029.7|44009.7|43905.1|43885.1|44035.1|44015.1|43905.1|43885.1|408
1637071500000|2021-11-16 14:05:00|43904.8|43884.8|43792.3|43772.3|43922.6|43902.6|43782.3|43762.3|648
1637071800000|2021-11-16 14:10:00|43787.3|43767.3|43652.3|43632.3|43787.3|43767.3|43597.3|43577.3|931
1637072100000|2021-11-16 14:15:00|43652.9|43632.9|43587.6|43567.6|43661.9|43641.9|43572.3|43552.3|706
1637072400000|2021-11-16 14:20:00|43586.9|43566.9|43585.4|43565.4|43642.3|43622.3|43583.4|43563.4|515
1637072700000|2021-11-16 14:25:00|43582.9|43562.9|43621.1|43601.1|43621.1|43601.1|43562.6|43542.6|429
1637073000000|2021-11-16 14:30:00|43620.8|43600.8|43632.9|43612.9|43712.9|43692.9|43613.6|43593.6|526
1637073300000|2021-11-16 14:35:00|43632.6|43612.6|43554.4|43534.4|43652.9|43632.9|43544.4|43524.4|443
1637073600000|2021-11-16 14:40:00|43556.9|43536.9|43524.4|43504.4|43557.3|43537.3|43502.3|43482.3|643
1637073900000|2021-11-16 14:45:00|43522.3|43502.3|43479.4|43459.4|43541.9|43521.9|43479.4|43459.4|823
1637074200000|2021-11-16 14:50:00|43474.4|43454.4|43466.3|43446.3|43479.8|43459.8|43403.8|43383.8|1027
1637074500000|2021-11-16 14:55:00|43465.9|43445.9|43473.4|43453.4|43516.3|43496.3|43450.6|43430.6|697
1637074800000|2021-11-16 15:00:00|43473.1|43453.1|43375.3|43355.3|43473.1|43453.1|43370.6|43350.6|753
1637075100000|2021-11-16 15:05:00|43380.3|43360.3|43359.3|43339.3|43412.4|43392.4|43339.6|43319.6|1015
1637075400000|2021-11-16 15:10:00|43359.6|43339.6|43430.8|43410.8|43443.3|43423.3|43341.8|43321.8|1151
1637075700000|2021-11-16 15:15:00|43431.1|43411.1|43482.9|43462.9|43512.9|43492.9|43425.4|43405.4|693
1637076000000|2021-11-16 15:20:00|43482.6|43462.6|43432.3|43412.3|43482.9|43462.9|43415.1|43395.1|451
1637076300000|2021-11-16 15:25:00|43437.3|43417.3|43382.6|43362.6|43445.4|43425.4|43382.6|43362.6|428
1637076600000|2021-11-16 15:30:00|43382.3|43362.3|43384.4|43364.4|43397.6|43377.6|43354.8|43334.8|597
1637076900000|2021-11-16 15:35:00|43384.1|43364.1|43349.1|43329.1|43402.3|43382.3|43349.1|43329.1|378
1637077200000|2021-11-16 15:40:00|43351.6|43331.6|43382.3|43362.3|43395.4|43375.4|43329.1|43309.1|680
1637077500000|2021-11-16 15:45:00|43382.6|43362.6|43416.9|43396.9|43431.3|43411.3|43379.8|43359.8|324
1637077800000|2021-11-16 15:50:00|43419.1|43399.1|43410.1|43390.1|43442.3|43422.3|43407.3|43387.3|343
1637078100000|2021-11-16 15:55:00|43407.6|43387.6|43484.8|43464.8|43495.1|43475.1|43404.8|43384.8|311
1637078400000|2021-11-16 16:00:00|43489.8|43469.8|43555.1|43535.1|43555.1|43535.1|43482.6|43462.6|427
1637078700000|2021-11-16 16:05:00|43557.6|43537.6|43562.6|43542.6|43564.8|43544.8|43514.8|43494.8|564
1637079000000|2021-11-16 16:10:00|43560.5|43540.5|43534|43514|43562.6|43542.6|43528.6|43508.6|403
1637079300000|2021-11-16 16:15:00|43536.1|43516.1|43483|43463|43543.6|43523.6|43446.1|43426.1|514
1637079600000|2021-11-16 16:20:00|43485.1|43465.1|43466.1|43446.1|43491.1|43471.1|43465.8|43445.8|427
1637079900000|2021-11-16 16:25:00|43465.8|43445.8|43425.1|43405.1|43472.6|43452.6|43403|43383|318
1637080200000|2021-11-16 16:30:00|43420.1|43400.1|43408.3|43388.3|43438|43418|43378|43358|389
1637080500000|2021-11-16 16:35:00|43413|43393|43449.8|43429.8|43452.3|43432.3|43398.3|43378.3|238
1637080800000|2021-11-16 16:40:00|43447.6|43427.6|43527|43507|43539.8|43519.8|43437|43417|370
1637081100000|2021-11-16 16:45:00|43522.3|43502.3|43579.1|43559.1|43594.1|43574.1|43521.6|43501.6|410
1637081400000|2021-11-16 16:50:00|43577|43557|43567|43547|43584.1|43564.1|43566.6|43546.6|214
1637081700000|2021-11-16 16:55:00|43564.8|43544.8|43507|43487|43569.8|43549.8|43492|43472|318
1637082000000|2021-11-16 17:00:00|43506.7|43486.7|43482.3|43462.3|43519.2|43499.2|43482.3|43462.3|256
1637082300000|2021-11-16 17:05:00|43482|43462|43464.5|43444.5|43482|43462|43464.5|43444.5|125
1637082600000|2021-11-16 17:10:00|43464.8|43444.8|43494.8|43474.8|43502.7|43482.7|43462.3|43442.3|263
1637082900000|2021-11-16 17:15:00|43487.3|43467.3|43495.5|43475.5|43503|43483|43478|43458|156
1637083200000|2021-11-16 17:20:00|43493.3|43473.3|43515.8|43495.8|43515.8|43495.8|43480.5|43460.5|174
1637083500000|2021-11-16 17:25:00|43515.5|43495.5|43514|43494|43516.5|43496.5|43491.2|43471.2|209
1637083800000|2021-11-16 17:30:00|43511.8|43491.8|43529|43509|43533.7|43513.7|43511.8|43491.8|187
1637084100000|2021-11-16 17:35:00|43529.3|43509.3|43566.8|43546.8|43566.8|43546.8|43529.3|43509.3|219
1637084400000|2021-11-16 17:40:00|43569|43549|43558.2|43538.2|43569|43549|43543.7|43523.7|304
1637084700000|2021-11-16 17:45:00|43560.3|43540.3|43556|43536|43566.7|43546.7|43543.2|43523.2|333
1637085000000|2021-11-16 17:50:00|43558.2|43538.2|43558.2|43538.2|43561|43541|43550|43530|129
1637085300000|2021-11-16 17:55:00|43557.9|43537.9|43600.5|43580.5|43611.2|43591.2|43557.9|43537.9|1113
1637085600000|2021-11-16 18:00:00|43595.9|43575.9|43599|43579|43613.4|43593.4|43580.9|43560.9|413
1637085900000|2021-11-16 18:05:00|43596.9|43576.9|43572.5|43552.5|43596.9|43576.9|43569.7|43549.7|61
1637086200000|2021-11-16 18:10:00|43570|43550|43564|43544|43582.5|43562.5|43561.5|43541.5|101
1637086500000|2021-11-16 18:15:00|43561.2|43541.2|43549.4|43529.4|43574.4|43554.4|43549.4|43529.4|53
1637086800000|2021-11-16 18:20:00|43546.9|43526.9|43529|43509|43546.9|43526.9|43524|43504|109
1637087100000|2021-11-16 18:25:00|43526.9|43506.9|43520|43500|43535.4|43515.4|43517.5|43497.5|77
1637087400000|2021-11-16 18:30:00|43517.5|43497.5|43532.2|43512.2|43532.2|43512.2|43515|43495|23
1637087700000|2021-11-16 18:35:00|43532.5|43512.5|43510|43490|43532.5|43512.5|43509.7|43489.7|47
1637088000000|2021-11-16 18:40:00|43512.5|43492.5|43482.5|43462.5|43512.5|43492.5|43482.5|43462.5|72
1637088300000|2021-11-16 18:45:00|43482.2|43462.2|43477.2|43457.2|43486.9|43466.9|43477.2|43457.2|36
1637088600000|2021-11-16 18:50:00|43472.2|43452.2|43472.9|43452.9|43474.7|43454.7|43465.1|43445.1|60
1637088900000|2021-11-16 18:55:00|43473.2|43453.2|43468.2|43448.2|43473.2|43453.2|43457.6|43437.6|59
1637089200000|2021-11-16 19:00:00|43470.7|43450.7|43485.7|43465.7|43490.4|43470.4|43470.7|43450.7|68
1637089500000|2021-11-16 19:05:00|43483.2|43463.2|43482.9|43462.9|43483.2|43463.2|43478.2|43458.2|24
1637089800000|2021-11-16 19:10:00|43487.6|43467.6|43511.2|43491.2|43512.6|43492.6|43487.6|43467.6|50
1637090100000|2021-11-16 19:15:00|43511.6|43491.6|43527.6|43507.6|43527.6|43507.6|43509.1|43489.1|67
1637090400000|2021-11-16 19:20:00|43527.9|43507.9|43530.1|43510.1|43530.1|43510.1|43522.6|43502.6|32
1637090700000|2021-11-16 19:25:00|43527.9|43507.9|43517.2|43497.2|43528.2|43508.2|43507.2|43487.2|36
1637091000000|2021-11-16 19:30:00|43515.1|43495.1|43504.7|43484.7|43524.7|43504.7|43504.7|43484.7|32
1637091300000|2021-11-16 19:35:00|43502.6|43482.6|43512.2|43492.2|43514.4|43494.4|43494.4|43474.4|55
1637091600000|2021-11-16 19:40:00|43509.7|43489.7|43514.8|43494.8|43524.8|43504.8|43509.7|43489.7|27
1637091900000|2021-11-16 19:45:00|43514.4|43494.4|43507.3|43487.3|43514.4|43494.4|43506.9|43486.9|12
1637092200000|2021-11-16 19:50:00|43509.4|43489.4|43505.1|43485.1|43511.9|43491.9|43502.6|43482.6|16
1637092500000|2021-11-16 19:55:00|43504.8|43484.8|43499.8|43479.8|43509.4|43489.4|43499.8|43479.8|23
1637092800000|2021-11-16 20:00:00|43500.1|43480.1|43495.1|43475.1|43504.1|43484.1|43492.3|43472.3|20
1637093100000|2021-11-16 20:05:00|43497.3|43477.3|43505.1|43485.1|43505.1|43485.1|43497.3|43477.3|25
1637093400000|2021-11-16 20:10:00|43504.8|43484.8|43510.1|43490.1|43510.1|43490.1|43499.8|43479.8|16
1637093700000|2021-11-16 20:15:00|43512.3|43492.3|43509.8|43489.8|43524.8|43504.8|43502.6|43482.6|51
1637094000000|2021-11-16 20:20:00|43512.3|43492.3|43524.1|43504.1|43524.4|43504.4|43512.3|43492.3|22
1637094300000|2021-11-16 20:25:00|43524.4|43504.4|43531.9|43511.9|43531.9|43511.9|43524.4|43504.4|22
1637094600000|2021-11-16 20:30:00|43529.4|43509.4|43516.6|43496.6|43531.9|43511.9|43511.6|43491.6|33
1637094900000|2021-11-16 20:35:00|43518.8|43498.8|43513.8|43493.8|43521.6|43501.6|43511.3|43491.3|11
1637095200000|2021-11-16 20:40:00|43514.1|43494.1|43511.6|43491.6|43516.6|43496.6|43509.1|43489.1|9
1637095500000|2021-11-16 20:45:00|43509.5|43489.5|43512|43492|43514.8|43494.8|43507|43487|40
1637095800000|2021-11-16 20:50:00|43514.5|43494.5|43507|43487|43514.5|43494.5|43502.3|43482.3|30
1637096100000|2021-11-16 20:55:00|43504.5|43484.5|43509.1|43489.1|43509.1|43489.1|43494.5|43474.5|44
1637096400000|2021-11-16 21:00:00|43507|43487|43519.5|43499.5|43524.5|43504.5|43504.1|43484.1|72
1637096700000|2021-11-16 21:05:00|43519.1|43499.1|43509.5|43489.5|43524.1|43504.1|43509.5|43489.5|16
1637097000000|2021-11-16 21:10:00|43507.3|43487.3|43513|43493|43513|43493|43502.6|43482.6|14
1637097300000|2021-11-16 21:15:00|43515.1|43495.1|43520.5|43500.5|43523|43503|43515.1|43495.1|14
1637097600000|2021-11-16 21:20:00|43520.1|43500.1|43515.8|43495.8|43520.5|43500.5|43515.8|43495.8|11
1637097900000|2021-11-16 21:25:00|43518.3|43498.3|43520.8|43500.8|43523|43503|43515.8|43495.8|9
1637098200000|2021-11-16 21:30:00|43523|43503|43523|43503|43523.3|43503.3|43520.8|43500.8|12
1637098500000|2021-11-16 21:35:00|43523.3|43503.3|43523|43503|43533.3|43513.3|43520.5|43500.5|36
1637098800000|2021-11-16 21:40:00|43522.6|43502.6|43528.3|43508.3|43528.3|43508.3|43500.8|43480.8|25
1637099100000|2021-11-16 21:45:00|43528.6|43508.6|43513.3|43493.3|43528.6|43508.6|43510.8|43490.8|50
1637099400000|2021-11-16 21:50:00|43508.3|43488.3|43518.3|43498.3|43518.3|43498.3|43508.3|43488.3|31
1637099700000|2021-11-16 21:55:00|43518|43498|43518.6|43498.6|43520.8|43500.8|43510.8|43490.8|37
1637103600000|2021-11-16 23:00:00|43494.8|43474.8|43545.2|43525.2|43560.2|43540.2|43494.1|43474.1|65
1637103900000|2021-11-16 23:05:00|43543|43523|43524.9|43504.9|43543|43523|43522.4|43502.4|45
1637104200000|2021-11-16 23:10:00|43522.7|43502.7|43507.4|43487.4|43525.9|43505.9|43507.4|43487.4|32
1637104500000|2021-11-16 23:15:00|43505.2|43485.2|43500.2|43480.2|43505.2|43485.2|43500.2|43480.2|17
1637104800000|2021-11-16 23:20:00|43502.4|43482.4|43497.1|43477.1|43502.4|43482.4|43494.2|43474.2|20
1637105100000|2021-11-16 23:25:00|43499.2|43479.2|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|7
1637105400000|2021-11-16 23:30:00|43492.1|43472.1|43499.6|43479.6|43499.6|43479.6|43492.1|43472.1|10
1637105700000|2021-11-16 23:35:00|43499.9|43479.9|43511.7|43491.7|43511.7|43491.7|43499.9|43479.9|5
1637106000000|2021-11-16 23:40:00|43514.2|43494.2|43519.2|43499.2|43521.7|43501.7|43511.7|43491.7|15
1637106300000|2021-11-16 23:45:00|43516.7|43496.7|43529.6|43509.6|43534.2|43514.2|43516.7|43496.7|24
1637106600000|2021-11-16 23:50:00|43531.7|43511.7|43529.6|43509.6|43531.7|43511.7|43529.2|43509.2|9
1637106900000|2021-11-16 23:55:00|43531.7|43511.7|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|6
1637107200000|2021-11-17 00:00:00|43527.1|43507.1|43534.3|43514.3|43539.2|43519.2|43527.1|43507.1|21
1637107500000|2021-11-17 00:05:00|43531.8|43511.8|43534.6|43514.6|43536.8|43516.8|43529.6|43509.6|6
1637107800000|2021-11-17 00:10:00|43536.8|43516.8|43534.6|43514.6|43536.8|43516.8|43529.6|43509.6|11
1637108100000|2021-11-17 00:15:00|43536.8|43516.8|43538.9|43518.9|43539.6|43519.6|43528.9|43508.9|25
1637108400000|2021-11-17 00:20:00|43534.3|43514.3|43526.8|43506.8|43539.3|43519.3|43516.8|43496.8|22
1637108700000|2021-11-17 00:25:00|43529.3|43509.3|43516.8|43496.8|43529.3|43509.3|43516.8|43496.8|12
1637109000000|2021-11-17 00:30:00|43514.6|43494.6|43489.3|43469.3|43516.8|43496.8|43489.3|43469.3|36
1637109300000|2021-11-17 00:35:00|43488.9|43468.9|43480.2|43460.2|43504.3|43484.3|43480.2|43460.2|40
1637109600000|2021-11-17 00:40:00|43482.4|43462.4|43487.4|43467.4|43487.4|43467.4|43459.9|43439.9|31
1637109900000|2021-11-17 00:45:00|43488.1|43468.1|43485.6|43465.6|43488.1|43468.1|43482.8|43462.8|24
1637110200000|2021-11-17 00:50:00|43485.9|43465.9|43490.6|43470.6|43492.8|43472.8|43480.9|43460.9|42
1637110500000|2021-11-17 00:55:00|43495.6|43475.6|43488.7|43468.7|43495.6|43475.6|43486.2|43466.2|27
1637110800000|2021-11-17 01:00:00|43488.4|43468.4|43572.4|43552.4|43572.4|43552.4|43484.1|43464.1|220
1637111100000|2021-11-17 01:05:00|43569.9|43549.9|43513.3|43493.3|43569.9|43549.9|43497.4|43477.4|200
1637111400000|2021-11-17 01:10:00|43515.5|43495.5|43511.1|43491.1|43525.8|43505.8|43391.1|43371.1|396
1637111700000|2021-11-17 01:15:00|43508.3|43488.3|43543.6|43523.6|43553.6|43533.6|43476.1|43456.1|179
1637112000000|2021-11-17 01:20:00|43545.8|43525.8|43545.8|43525.8|43553.3|43533.3|43503.7|43483.7|80
1637112300000|2021-11-17 01:25:00|43548.7|43528.7|43543.3|43523.3|43551.2|43531.2|43515.8|43495.8|93
1637112600000|2021-11-17 01:30:00|43541.2|43521.2|43541.2|43521.2|43568.3|43548.3|43528.7|43508.7|99
1637112900000|2021-11-17 01:35:00|43540.8|43520.8|43553.7|43533.7|43563.7|43543.7|43538.7|43518.7|57
1637113200000|2021-11-17 01:40:00|43551.5|43531.5|43513|43493|43566.2|43546.2|43475.2|43455.2|163
1637113500000|2021-11-17 01:45:00|43510.5|43490.5|43558|43538|43570.5|43550.5|43510.5|43490.5|106
1637113800000|2021-11-17 01:50:00|43560.5|43540.5|43570.5|43550.5|43588|43568|43555.5|43535.5|79
1637114100000|2021-11-17 01:55:00|43568|43548|43553|43533|43587.7|43567.7|43545.5|43525.5|55
1637114400000|2021-11-17 02:00:00|43552.7|43532.7|43515.5|43495.5|43552.7|43532.7|43503|43483|101
1637114700000|2021-11-17 02:05:00|43512.7|43492.7|43603.4|43583.4|43605.5|43585.5|43507.7|43487.7|93
1637115000000|2021-11-17 02:10:00|43603|43583|43645.5|43625.5|43648|43628|43583|43563|140
1637115300000|2021-11-17 02:15:00|43645.2|43625.2|43625.5|43605.5|43653.4|43633.4|43623.4|43603.4|108
1637115600000|2021-11-17 02:20:00|43627.7|43607.7|43620.2|43600.2|43633|43613|43608|43588|36
1637115900000|2021-11-17 02:25:00|43618|43598|43630.2|43610.2|43638|43618|43617.7|43597.7|44
1637116200000|2021-11-17 02:30:00|43630.9|43610.9|43652.7|43632.7|43653.1|43633.1|43630.9|43610.9|104
1637116500000|2021-11-17 02:35:00|43653.1|43633.1|43640.6|43620.6|43672.7|43652.7|43635.2|43615.2|83
1637116800000|2021-11-17 02:40:00|43643.4|43623.4|43677.4|43657.4|43682.7|43662.7|43643.4|43623.4|82
1637117100000|2021-11-17 02:45:00|43677.7|43657.7|43637.1|43617.1|43684.9|43664.9|43634.9|43614.9|113
1637117400000|2021-11-17 02:50:00|43634.6|43614.6|43642.7|43622.7|43652.4|43632.4|43632.1|43612.1|49
1637117700000|2021-11-17 02:55:00|43642.4|43622.4|43667.1|43647.1|43667.4|43647.4|43642.4|43622.4|129
1637118000000|2021-11-17 03:00:00|43664.6|43644.6|43677.8|43657.8|43695.3|43675.3|43664.3|43644.3|125
1637118300000|2021-11-17 03:05:00|43677.4|43657.4|43646.5|43626.5|43682.4|43662.4|43627.4|43607.4|158
1637118600000|2021-11-17 03:10:00|43646.1|43626.1|43626.5|43606.5|43649|43629|43611.5|43591.5|187
1637118900000|2021-11-17 03:15:00|43627.1|43607.1|43621.5|43601.5|43657.4|43637.4|43619|43599|91
1637119200000|2021-11-17 03:20:00|43621.8|43601.8|43586.5|43566.5|43624|43604|43579|43559|126
1637119500000|2021-11-17 03:25:00|43586.8|43566.8|43596.8|43576.8|43617.1|43597.1|43586.8|43566.8|63
1637119800000|2021-11-17 03:30:00|43597.1|43577.1|43622.1|43602.1|43624.3|43604.3|43597.1|43577.1|21
1637120100000|2021-11-17 03:35:00|43620|43600|43607.5|43587.5|43620|43600|43592.1|43572.1|74
1637120400000|2021-11-17 03:40:00|43609.6|43589.6|43561.5|43541.5|43611.8|43591.8|43525.8|43505.8|135
1637120700000|2021-11-17 03:45:00|43561.8|43541.8|43541.8|43521.8|43561.8|43541.8|43516.8|43496.8|46
1637121000000|2021-11-17 03:50:00|43542.1|43522.1|43546.5|43526.5|43548.7|43528.7|43533.7|43513.7|22
1637121300000|2021-11-17 03:55:00|43548.7|43528.7|43525.9|43505.9|43550.9|43530.9|43510.9|43490.9|44
1637121600000|2021-11-17 04:00:00|43528|43508|43473.4|43453.4|43540.9|43520.9|43473.4|43453.4|134
1637121900000|2021-11-17 04:05:00|43471.2|43451.2|43468.7|43448.7|43478.7|43458.7|43454.7|43434.7|64
1637122200000|2021-11-17 04:10:00|43469|43449|43491.5|43471.5|43491.5|43471.5|43469|43449|23
1637122500000|2021-11-17 04:15:00|43490.9|43470.9|43516.2|43496.2|43518.7|43498.7|43486.5|43466.5|52
1637122800000|2021-11-17 04:20:00|43515.9|43495.9|43505.9|43485.9|43516.2|43496.2|43498.7|43478.7|34
1637123100000|2021-11-17 04:25:00|43508.1|43488.1|43510.9|43490.9|43511.5|43491.5|43505.9|43485.9|21
1637123400000|2021-11-17 04:30:00|43503.4|43483.4|43501.2|43481.2|43513.4|43493.4|43493.4|43473.4|51
1637123700000|2021-11-17 04:35:00|43503.7|43483.7|43523.4|43503.4|43525.9|43505.9|43500.9|43480.9|36
1637124000000|2021-11-17 04:40:00|43520.9|43500.9|43530.9|43510.9|43530.9|43510.9|43518.7|43498.7|12
1637124300000|2021-11-17 04:45:00|43528.7|43508.7|43531.2|43511.2|43531.2|43511.2|43521.2|43501.2|9
1637124600000|2021-11-17 04:50:00|43531.5|43511.5|43525.9|43505.9|43531.5|43511.5|43518.7|43498.7|11
1637124900000|2021-11-17 04:55:00|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43506.2|43486.2|21
1637125200000|2021-11-17 05:00:00|43526.2|43506.2|43514.4|43494.4|43548.7|43528.7|43514.4|43494.4|85
1637125500000|2021-11-17 05:05:00|43516.6|43496.6|43526.6|43506.6|43526.6|43506.6|43505|43485|33
1637125800000|2021-11-17 05:10:00|43529.4|43509.4|43534.4|43514.4|43541.6|43521.6|43516.9|43496.9|31
1637126100000|2021-11-17 05:15:00|43534.1|43514.1|43525.9|43505.9|43543.1|43523.1|43525.9|43505.9|28
1637126400000|2021-11-17 05:20:00|43528.4|43508.4|43531.3|43511.3|43543.8|43523.8|43523.4|43503.4|21
1637126700000|2021-11-17 05:25:00|43531.6|43511.6|43540.6|43520.6|43540.9|43520.9|43526.3|43506.3|41
1637127000000|2021-11-17 05:30:00|43540.9|43520.9|43653.8|43633.8|43660.9|43640.9|43540.9|43520.9|369
1637127300000|2021-11-17 05:35:00|43653.4|43633.4|43678.8|43658.8|43686.6|43666.6|43645.6|43625.6|235
1637127600000|2021-11-17 05:40:00|43676.3|43656.3|43588.8|43568.8|43679.1|43659.1|43584.1|43564.1|152
1637127900000|2021-11-17 05:45:00|43589.1|43569.1|43521.3|43501.3|43594.1|43574.1|43521.3|43501.3|147
1637128200000|2021-11-17 05:50:00|43518.8|43498.8|43476.6|43456.6|43518.8|43498.8|43456.6|43436.6|177
1637128500000|2021-11-17 05:55:00|43476.9|43456.9|43494.1|43474.1|43508.8|43488.8|43474.4|43454.4|84
1637128800000|2021-11-17 06:00:00|43493.8|43473.8|43473.8|43453.8|43511|43491|43468.8|43448.8|113
1637129100000|2021-11-17 06:05:00|43471.6|43451.6|43449.1|43429.1|43476.6|43456.6|43449.1|43429.1|68
1637129400000|2021-11-17 06:10:00|43451.3|43431.3|43471.3|43451.3|43481.6|43461.6|43441.6|43421.6|82
1637129700000|2021-11-17 06:15:00|43468.8|43448.8|43496.6|43476.6|43501.6|43481.6|43456|43436|78
1637130000000|2021-11-17 06:20:00|43498.8|43478.8|43522.3|43502.3|43536|43516|43496.3|43476.3|79
1637130300000|2021-11-17 06:25:00|43526.9|43506.9|43526.6|43506.6|43526.9|43506.9|43496.6|43476.6|73
1637130600000|2021-11-17 06:30:00|43526|43506|43563.8|43543.8|43566.6|43546.6|43521.6|43501.6|70
1637130900000|2021-11-17 06:35:00|43566.3|43546.3|43570.7|43550.7|43589.4|43569.4|43561.3|43541.3|88
1637131200000|2021-11-17 06:40:00|43566|43546|43588.2|43568.2|43588.5|43568.5|43550.7|43530.7|63
1637131500000|2021-11-17 06:45:00|43586|43566|43596.3|43576.3|43635.4|43615.4|43585.7|43565.7|223
1637131800000|2021-11-17 06:50:00|43596|43576|43561.6|43541.6|43598.8|43578.8|43561.6|43541.6|81
1637132100000|2021-11-17 06:55:00|43561.3|43541.3|43546.3|43526.3|43561.6|43541.6|43531.6|43511.6|104
1637132400000|2021-11-17 07:00:00|43548.5|43528.5|43546|43526|43578.8|43558.8|43546|43526|68
1637132700000|2021-11-17 07:05:00|43543.8|43523.8|43553.5|43533.5|43558.2|43538.2|43527.9|43507.9|65
1637133000000|2021-11-17 07:10:00|43555.7|43535.7|43566.3|43546.3|43568.2|43548.2|43548.2|43528.2|20
1637133300000|2021-11-17 07:15:00|43570.7|43550.7|43590.4|43570.4|43590.7|43570.7|43568.5|43548.5|39
1637133600000|2021-11-17 07:20:00|43585.4|43565.4|43597.9|43577.9|43597.9|43577.9|43572.9|43552.9|27
1637133900000|2021-11-17 07:25:00|43595.4|43575.4|43608.2|43588.2|43610.7|43590.7|43585.7|43565.7|54
1637134200000|2021-11-17 07:30:00|43603.2|43583.2|43610.7|43590.7|43630.7|43610.7|43598.2|43578.2|57
1637134500000|2021-11-17 07:35:00|43608.2|43588.2|43583.2|43563.2|43613.9|43593.9|43570.4|43550.4|31
1637134800000|2021-11-17 07:40:00|43585.4|43565.4|43543.5|43523.5|43588.2|43568.2|43541|43521|57
1637135100000|2021-11-17 07:45:00|43543.2|43523.2|43531.1|43511.1|43543.2|43523.2|43511.1|43491.1|75
1637135400000|2021-11-17 07:50:00|43533.6|43513.6|43529.2|43509.2|43538.6|43518.6|43508.9|43488.9|55
1637135700000|2021-11-17 07:55:00|43529.5|43509.5|43593.9|43573.9|43601.4|43581.4|43528.9|43508.9|96
1637136000000|2021-11-17 08:00:00|43594.2|43574.2|43454.8|43434.8|43603.9|43583.9|43416.7|43396.7|239
1637136300000|2021-11-17 08:05:00|43462.3|43442.3|43472|43452|43482.3|43462.3|43462|43442|109
1637136600000|2021-11-17 08:10:00|43472.3|43452.3|43472.3|43452.3|43502|43482|43469.5|43449.5|74
1637136900000|2021-11-17 08:15:00|43472|43452|43452.3|43432.3|43472|43452|43434.8|43414.8|81
1637137200000|2021-11-17 08:20:00|43454.8|43434.8|43449.5|43429.5|43472|43452|43437.3|43417.3|82
1637137500000|2021-11-17 08:25:00|43447.3|43427.3|43447|43427|43452.4|43432.4|43427.3|43407.3|58
1637137800000|2021-11-17 08:30:00|43447.4|43427.4|43427.4|43407.4|43447.4|43427.4|43417|43397|86
1637138100000|2021-11-17 08:35:00|43429.5|43409.5|43433.6|43413.6|43439.3|43419.3|43403.3|43383.3|188
1637138400000|2021-11-17 08:40:00|43435.8|43415.8|43370.8|43350.8|43435.8|43415.8|43370.8|43350.8|138
1637138700000|2021-11-17 08:45:00|43368.6|43348.6|43348.6|43328.6|43373.6|43353.6|43345.5|43325.5|153
1637139000000|2021-11-17 08:50:00|43351.1|43331.1|43294|43274|43353.6|43333.6|43249.3|43229.3|343
1637139300000|2021-11-17 08:55:00|43294.3|43274.3|43339.6|43319.6|43339.6|43319.6|43284|43264|132
1637139600000|2021-11-17 09:00:00|43341.8|43321.8|43267.7|43247.7|43347.7|43327.7|43220.2|43200.2|366
1637139900000|2021-11-17 09:05:00|43265.2|43245.2|43254.9|43234.9|43280.5|43260.5|43254.6|43234.6|120
1637140200000|2021-11-17 09:10:00|43255.5|43235.5|43183.4|43163.4|43255.5|43235.5|43145.2|43125.2|272
1637140500000|2021-11-17 09:15:00|43183|43163|43200.5|43180.5|43205.2|43185.2|43180.2|43160.2|130
1637140800000|2021-11-17 09:20:00|43202.7|43182.7|43125.5|43105.5|43205.9|43185.9|43123|43103|132
1637141100000|2021-11-17 09:25:00|43124.9|43104.9|43139.9|43119.9|43157.7|43137.7|43115.2|43095.2|173
1637141400000|2021-11-17 09:30:00|43142.7|43122.7|43069|43049|43145.2|43125.2|43043.7|43023.7|245
1637141700000|2021-11-17 09:35:00|43071.2|43051.2|43032.7|43012.7|43098.4|43078.4|43032.7|43012.7|266
1637142000000|2021-11-17 09:40:00|43033.1|43013.1|43052.4|43032.4|43064.6|43044.6|43030.6|43010.6|123
1637142300000|2021-11-17 09:45:00|43054.6|43034.6|43032.7|43012.7|43055.6|43035.6|43014.3|42994.3|186
1637142600000|2021-11-17 09:50:00|43032.4|43012.4|43027.1|43007.1|43049.9|43029.9|43019.6|42999.6|96
1637142900000|2021-11-17 09:55:00|43024.6|43004.6|43035.6|43015.6|43035.6|43015.6|43015.9|42995.9|142
1637143200000|2021-11-17 10:00:00|43035.3|43015.3|43046.2|43026.2|43046.2|43026.2|43020.6|43000.6|157
1637143500000|2021-11-17 10:05:00|43045.9|43025.9|43056.2|43036.2|43058.4|43038.4|43031.2|43011.2|123
1637143800000|2021-11-17 10:10:00|43055.9|43035.9|43000.3|42980.3|43058.4|43038.4|42998.1|42978.1|257
1637144100000|2021-11-17 10:15:00|43003.1|42983.1|42989.6|42969.6|43015.3|42995.3|42944.3|42924.3|387
1637144400000|2021-11-17 10:20:00|42984.3|42964.3|42969.6|42949.6|42984.3|42964.3|42955|42935|159
1637144700000|2021-11-17 10:25:00|42967.1|42947.1|42924|42904|42971.8|42951.8|42883.4|42863.4|322
1637145000000|2021-11-17 10:30:00|42919.3|42899.3|42903.4|42883.4|42919.3|42899.3|42881.5|42861.5|266
1637145300000|2021-11-17 10:35:00|42895.6|42875.6|42870.6|42850.6|42897.4|42877.4|42780.6|42760.6|629
1637145600000|2021-11-17 10:40:00|42873.1|42853.1|42792.5|42772.5|42873.1|42853.1|42792.5|42772.5|230
1637145900000|2021-11-17 10:45:00|42792.8|42772.8|42842.8|42822.8|42855.6|42835.6|42792.8|42772.8|211
1637146200000|2021-11-17 10:50:00|42855.3|42835.3|42972.8|42952.8|42980.3|42960.3|42855.3|42835.3|395
1637146500000|2021-11-17 10:55:00|42972.5|42952.5|42982.8|42962.8|42987.2|42967.2|42943.1|42923.1|184
1637146800000|2021-11-17 11:00:00|42980.3|42960.3|43027.5|43007.5|43027.5|43007.5|42965.3|42945.3|169
1637147100000|2021-11-17 11:05:00|43024.7|43004.7|43027.8|43007.8|43028.1|43008.1|42985.3|42965.3|137
1637147400000|2021-11-17 11:10:00|43030.3|43010.3|43035.3|43015.3|43037.8|43017.8|43012.8|42992.8|80
1637147700000|2021-11-17 11:15:00|43035|43015|43005|42985|43045.3|43025.3|43005|42985|82
1637148000000|2021-11-17 11:20:00|43002.5|42982.5|43027.5|43007.5|43032.8|43012.8|42977.8|42957.8|155
1637148300000|2021-11-17 11:25:00|43027.8|43007.8|43082.8|43062.8|43085.6|43065.6|43027.8|43007.8|141
1637148600000|2021-11-17 11:30:00|43085|43065|43067.5|43047.5|43097.8|43077.8|43062.8|43042.8|125
1637148900000|2021-11-17 11:35:00|43067.8|43047.8|43087.8|43067.8|43103.1|43083.1|43062.8|43042.8|124
1637149200000|2021-11-17 11:40:00|43092.5|43072.5|43115.6|43095.6|43155.6|43135.6|43090.3|43070.3|191
1637149500000|2021-11-17 11:45:00|43117.8|43097.8|43143.4|43123.4|43143.8|43123.8|43105.6|43085.6|128
1637149800000|2021-11-17 11:50:00|43144.1|43124.1|43160.9|43140.9|43175.9|43155.9|43144.1|43124.1|213
1637150100000|2021-11-17 11:55:00|43163.4|43143.4|43166.3|43146.3|43170.9|43150.9|43148.4|43128.4|101
1637150400000|2021-11-17 12:00:00|43163.4|43143.4|43169.4|43149.4|43206.6|43186.6|43156.3|43136.3|208
1637150700000|2021-11-17 12:05:00|43171.9|43151.9|43154.1|43134.1|43171.9|43151.9|43141.9|43121.9|166
1637151000000|2021-11-17 12:10:00|43147.5|43127.5|43142.2|43122.2|43147.5|43127.5|43129.1|43109.1|131
1637151300000|2021-11-17 12:15:00|43142.5|43122.5|43144.4|43124.4|43156.9|43136.9|43124.4|43104.4|130
1637151600000|2021-11-17 12:20:00|43149.1|43129.1|43137.5|43117.5|43162.5|43142.5|43137.5|43117.5|147
1637151900000|2021-11-17 12:25:00|43137.8|43117.8|43107.2|43087.2|43142.5|43122.5|43085|43065|257
1637152200000|2021-11-17 12:30:00|43104.7|43084.7|43220|43200|43220.3|43200.3|43100|43080|263
1637152500000|2021-11-17 12:35:00|43222.8|43202.8|43230.7|43210.7|43243.2|43223.2|43212.5|43192.5|235
1637152800000|2021-11-17 12:40:00|43232.8|43212.8|43268.2|43248.2|43268.5|43248.5|43225.7|43205.7|158
1637153100000|2021-11-17 12:45:00|43268.5|43248.5|43244.1|43224.1|43291.6|43271.6|43241.3|43221.3|285
1637153400000|2021-11-17 12:50:00|43243.8|43223.8|43247.5|43227.5|43259.4|43239.4|43231.9|43211.9|186
1637153700000|2021-11-17 12:55:00|43250|43230|43251.9|43231.9|43272.8|43252.8|43243.5|43223.5|261
1637154000000|2021-11-17 13:00:00|43252.2|43232.2|43276.6|43256.6|43311.6|43291.6|43251.9|43231.9|1196
1637154300000|2021-11-17 13:05:00|43279.4|43259.4|43291.3|43271.3|43355.7|43335.7|43231.3|43211.3|612
1637154600000|2021-11-17 13:10:00|43296.3|43276.3|43319.4|43299.4|43373.8|43353.8|43269.1|43249.1|439
1637154900000|2021-11-17 13:15:00|43316.9|43296.9|43300.7|43280.7|43346.6|43326.6|43289.1|43269.1|323
1637155200000|2021-11-17 13:20:00|43303.2|43283.2|43326|43306|43328.2|43308.2|43303.2|43283.2|179
1637155500000|2021-11-17 13:25:00|43328.2|43308.2|43468.5|43448.5|43468.5|43448.5|43328.2|43308.2|448
1637155800000|2021-11-17 13:30:00|43466|43446|43409.4|43389.4|43468.2|43448.2|43395.7|43375.7|461
1637156100000|2021-11-17 13:35:00|43404.8|43384.8|43276|43256|43411.6|43391.6|43268.2|43248.2|512
1637156400000|2021-11-17 13:40:00|43278.2|43258.2|43300.7|43280.7|43302.9|43282.9|43256|43236|205
1637156700000|2021-11-17 13:45:00|43302.9|43282.9|43200.7|43180.7|43306|43286|43196|43176|321
1637157000000|2021-11-17 13:50:00|43205.7|43185.7|43160.4|43140.4|43223.2|43203.2|43151|43131|380
1637157300000|2021-11-17 13:55:00|43160.7|43140.7|43175.4|43155.4|43215.7|43195.7|43160.1|43140.1|224
1637157600000|2021-11-17 14:00:00|43173.2|43153.2|43068.2|43048.2|43208.8|43188.8|43065.4|43045.4|386
1637157900000|2021-11-17 14:05:00|43072.9|43052.9|43095.4|43075.4|43102.9|43082.9|43055.4|43035.4|344
1637158200000|2021-11-17 14:10:00|43095.1|43075.1|43017.9|42997.9|43095.1|43075.1|42994.8|42974.8|373
1637158500000|2021-11-17 14:15:00|43017.6|42997.6|42987.6|42967.6|43017.6|42997.6|42940.7|42920.7|431
1637158800000|2021-11-17 14:20:00|42987.3|42967.3|43020.4|43000.4|43027.6|43007.6|42977.6|42957.6|330
1637159100000|2021-11-17 14:25:00|43018.2|42998.2|42928.8|42908.8|43034.5|43014.5|42926.6|42906.6|519
1637159400000|2021-11-17 14:30:00|42926.3|42906.3|42911.7|42891.7|42957|42937|42864.1|42844.1|652
1637159700000|2021-11-17 14:35:00|42913.8|42893.8|42961|42941|42963.2|42943.2|42896.7|42876.7|301
1637160000000|2021-11-17 14:40:00|42963.5|42943.5|43046.7|43026.7|43052.3|43032.3|42956|42936|540
1637160300000|2021-11-17 14:45:00|43046.3|43026.3|43087|43067|43106.7|43086.7|43032|43012|510
1637160600000|2021-11-17 14:50:00|43086.7|43066.7|43023.9|43003.9|43094.5|43074.5|43001|42981|445
1637160900000|2021-11-17 14:55:00|43023.5|43003.5|43026.4|43006.4|43044.2|43024.2|43003.5|42983.5|215
1637161200000|2021-11-17 15:00:00|43026|43006|43090.1|43070.1|43092.3|43072.3|42933.9|42913.9|489
1637161500000|2021-11-17 15:05:00|43089.8|43069.8|43070.7|43050.7|43101|43081|43047.9|43027.9|362
1637161800000|2021-11-17 15:10:00|43073.8|43053.8|43032|43012|43087.6|43067.6|43017.6|42997.6|279
1637162100000|2021-11-17 15:15:00|43027|43007|42998.5|42978.5|43027|43007|42981.3|42961.3|235
1637162400000|2021-11-17 15:20:00|42996.3|42976.3|42986|42966|43001.3|42981.3|42963.5|42943.5|280
1637162700000|2021-11-17 15:25:00|42986.3|42966.3|42974.5|42954.5|43032|43012|42972|42952|239
1637163000000|2021-11-17 15:30:00|42984.8|42964.8|42994.5|42974.5|43017|42997|42984.8|42964.8|173
1637163300000|2021-11-17 15:35:00|42991.6|42971.6|42918.8|42898.8|42991.6|42971.6|42918.8|42898.8|250
1637163600000|2021-11-17 15:40:00|42916.6|42896.6|42920.7|42900.7|42936.6|42916.6|42890.4|42870.4|522
1637163900000|2021-11-17 15:45:00|42918.5|42898.5|42890.4|42870.4|42937.6|42917.6|42883.2|42863.2|227
1637164200000|2021-11-17 15:50:00|42888.2|42868.2|42930.4|42910.4|42935.7|42915.7|42888.2|42868.2|217
1637164500000|2021-11-17 15:55:00|42928.2|42908.2|42947.9|42927.9|42955.1|42935.1|42903.2|42883.2|129
1637164800000|2021-11-17 16:00:00|42950.4|42930.4|42962|42942|42993.8|42973.8|42948.2|42928.2|389
1637165100000|2021-11-17 16:05:00|42964.5|42944.5|42929.8|42909.8|42969.2|42949.2|42929.8|42909.8|197
1637165400000|2021-11-17 16:10:00|42927.6|42907.6|42902.3|42882.3|42942.3|42922.3|42894.8|42874.8|238
1637165700000|2021-11-17 16:15:00|42902.6|42882.6|42889.8|42869.8|42907.6|42887.6|42877.6|42857.6|205
1637166000000|2021-11-17 16:20:00|42887.3|42867.3|42832.9|42812.9|42902.9|42882.9|42832.9|42812.9|337
1637166300000|2021-11-17 16:25:00|42837.6|42817.6|42850.7|42830.7|42865.4|42845.4|42830.4|42810.4|224
1637166600000|2021-11-17 16:30:00|42850.4|42830.4|42824.5|42804.5|42855.7|42835.7|42824.5|42804.5|227
1637166900000|2021-11-17 16:35:00|42827.3|42807.3|42840.1|42820.1|42854.8|42834.8|42807.3|42787.3|595
1637167200000|2021-11-17 16:40:00|42837.6|42817.6|42834.8|42814.8|42869.8|42849.8|42832|42812|281
1637167500000|2021-11-17 16:45:00|42837.3|42817.3|42834.8|42814.8|42849.8|42829.8|42812.3|42792.3|229
1637167800000|2021-11-17 16:50:00|42834.5|42814.5|42871.4|42851.4|42874.2|42854.2|42822|42802|218
1637168100000|2021-11-17 16:55:00|42869.2|42849.2|42944.2|42924.2|42956.4|42936.4|42864.5|42844.5|324
1637168400000|2021-11-17 17:00:00|42946.4|42926.4|42907|42887|42958.9|42938.9|42889.2|42869.2|203
1637168700000|2021-11-17 17:05:00|42904.2|42884.2|42848.9|42828.9|42906.7|42886.7|42830.8|42810.8|565
1637169000000|2021-11-17 17:10:00|42846.4|42826.4|42852|42832|42863.9|42843.9|42839.2|42819.2|139
1637169300000|2021-11-17 17:15:00|42852.3|42832.3|42844.8|42824.8|42872.3|42852.3|42842|42822|148
1637169600000|2021-11-17 17:20:00|42844.5|42824.5|42819.8|42799.8|42847|42827|42810.1|42790.1|120
1637169900000|2021-11-17 17:25:00|42822|42802|42821.7|42801.7|42837|42817|42816.4|42796.4|176
1637170200000|2021-11-17 17:30:00|42823.9|42803.9|42833|42813|42833.3|42813.3|42773.6|42753.6|264
1637170500000|2021-11-17 17:35:00|42828.6|42808.6|42864.2|42844.2|42868.9|42848.9|42828.6|42808.6|134
1637170800000|2021-11-17 17:40:00|42863.9|42843.9|42844.5|42824.5|42866.4|42846.4|42844.5|42824.5|97
1637171100000|2021-11-17 17:45:00|42846.7|42826.7|42796.4|42776.4|42846.7|42826.7|42796.4|42776.4|175
1637171400000|2021-11-17 17:50:00|42796.7|42776.7|42775.2|42755.2|42801.4|42781.4|42758.3|42738.3|423
1637171700000|2021-11-17 17:55:00|42773|42753|42766.4|42746.4|42773|42753|42704.6|42684.6|1220
1637172000000|2021-11-17 18:00:00|42769.9|42749.9|42681.4|42661.4|42779.6|42759.6|42676.1|42656.1|509
1637172300000|2021-11-17 18:05:00|42681.1|42661.1|42704.2|42684.2|42709.2|42689.2|42671.4|42651.4|161
1637172600000|2021-11-17 18:10:00|42704.5|42684.5|42696.4|42676.4|42704.5|42684.5|42676.7|42656.7|128
1637172900000|2021-11-17 18:15:00|42698.9|42678.9|42700.5|42680.5|42707.7|42687.7|42688.3|42668.3|118
1637173200000|2021-11-17 18:20:00|42700.8|42680.8|42747.4|42727.4|42749.9|42729.9|42692.7|42672.7|154
1637173500000|2021-11-17 18:25:00|42745.2|42725.2|42740.8|42720.8|42768|42748|42733.9|42713.9|131
1637173800000|2021-11-17 18:30:00|42738.6|42718.6|42748|42728|42753|42733|42735.8|42715.8|86
1637174100000|2021-11-17 18:35:00|42750.5|42730.5|42709.6|42689.6|42753.3|42733.3|42707.4|42687.4|145
1637174400000|2021-11-17 18:40:00|42712.4|42692.4|42694.6|42674.6|42712.4|42692.4|42689.6|42669.6|133
1637174700000|2021-11-17 18:45:00|42692.1|42672.1|42636.8|42616.8|42692.1|42672.1|42634|42614|226
1637175000000|2021-11-17 18:50:00|42636.5|42616.5|42615.9|42595.9|42641.5|42621.5|42613.4|42593.4|161
1637175300000|2021-11-17 18:55:00|42613.4|42593.4|42596.5|42576.5|42624|42604|42586.8|42566.8|205
1637175600000|2021-11-17 19:00:00|42594|42574|42374.9|42354.9|42602.1|42582.1|42330.1|42310.1|495
1637175900000|2021-11-17 19:05:00|42374.6|42354.6|42337.7|42317.7|42422.4|42402.4|42327.7|42307.7|318
1637176200000|2021-11-17 19:10:00|42339.9|42319.9|42340.2|42320.2|42370.5|42350.5|42337.7|42317.7|164
1637176500000|2021-11-17 19:15:00|42343|42323|42266.8|42246.8|42355.5|42335.5|42189.3|42169.3|384
1637176800000|2021-11-17 19:20:00|42261.8|42241.8|42040.3|42020.3|42267.1|42247.1|42024.7|42004.7|703
1637177100000|2021-11-17 19:25:00|42040.6|42020.6|42070.9|42050.9|42095.6|42075.6|42020.6|42000.6|432
1637177400000|2021-11-17 19:30:00|42075.9|42055.9|42098.7|42078.7|42108.1|42088.1|42061.2|42041.2|256
1637177700000|2021-11-17 19:35:00|42096.5|42076.5|42036.8|42016.8|42098.7|42078.7|42006.2|41986.2|269
1637178000000|2021-11-17 19:40:00|42036.5|42016.5|42045.3|42025.3|42076.2|42056.2|42028.1|42008.1|165
1637178300000|2021-11-17 19:45:00|42045|42025|42085|42065|42085|42065|42020.3|42000.3|248
1637178600000|2021-11-17 19:50:00|42084.7|42064.7|42079.7|42059.7|42102.5|42082.5|42064.4|42044.4|158
1637178900000|2021-11-17 19:55:00|42080|42060|42110.6|42090.6|42122.8|42102.8|42075.3|42055.3|202
1637179200000|2021-11-17 20:00:00|42105.3|42085.3|42052.5|42032.5|42117.5|42097.5|42050.3|42030.3|124
1637179500000|2021-11-17 20:05:00|42045|42025|42037.8|42017.8|42045|42025|42020.3|42000.3|118
1637179800000|2021-11-17 20:10:00|42040|42020|42136.5|42116.5|42138.1|42118.1|42037.8|42017.8|253
1637180100000|2021-11-17 20:15:00|42144|42124|42206.8|42186.8|42207.1|42187.1|42131.5|42111.5|348
1637180400000|2021-11-17 20:20:00|42224.3|42204.3|42174.3|42154.3|42229.3|42209.3|42166.8|42146.8|220
1637180700000|2021-11-17 20:25:00|42176.8|42156.8|42229|42209|42231.2|42211.2|42176.8|42156.8|121
1637181000000|2021-11-17 20:30:00|42226.8|42206.8|42211.2|42191.2|42226.8|42206.8|42209|42189|178
1637181300000|2021-11-17 20:35:00|42213.7|42193.7|42239|42219|42246.8|42226.8|42211.2|42191.2|117
1637181600000|2021-11-17 20:40:00|42238.7|42218.7|42236.8|42216.8|42241.8|42221.8|42224.6|42204.6|102
1637181900000|2021-11-17 20:45:00|42239|42219|42229|42209|42258.7|42238.7|42226.8|42206.8|133
1637182200000|2021-11-17 20:50:00|42226.8|42206.8|42213.4|42193.4|42231.2|42211.2|42203.7|42183.7|132
1637182500000|2021-11-17 20:55:00|42220.9|42200.9|42235.6|42215.6|42236.2|42216.2|42218.4|42198.4|166
1637182800000|2021-11-17 21:00:00|42233.4|42213.4|42200.3|42180.3|42233.7|42213.7|42163.4|42143.4|147
1637183100000|2021-11-17 21:05:00|42198.1|42178.1|42123.1|42103.1|42200.3|42180.3|42123.1|42103.1|92
1637183400000|2021-11-17 21:10:00|42120.6|42100.6|42108.8|42088.8|42162.8|42142.8|42108.7|42088.7|142
1637183700000|2021-11-17 21:15:00|42106.3|42086.3|42101.3|42081.3|42123.8|42103.8|42096.6|42076.6|102
1637184000000|2021-11-17 21:20:00|42101|42081|42083.8|42063.8|42106.3|42086.3|42071.3|42051.3|111
1637184300000|2021-11-17 21:25:00|42083.5|42063.5|42071|42051|42083.5|42063.5|42071|42051|61
1637184600000|2021-11-17 21:30:00|42070.4|42050.4|42051|42031|42070.4|42050.4|42040.4|42020.4|117
1637184900000|2021-11-17 21:35:00|42051.3|42031.3|42023.2|42003.2|42051.3|42031.3|42021|42001|73
1637185200000|2021-11-17 21:40:00|42022.9|42002.9|42005.1|41985.1|42028.8|42008.8|42005.1|41985.1|108
1637185500000|2021-11-17 21:45:00|42015.1|41995.1|42009.8|41989.8|42055.4|42035.4|42009.5|41989.5|191
1637185800000|2021-11-17 21:50:00|42010.1|41990.1|42067|42047|42069.8|42049.8|42010.1|41990.1|72
1637186100000|2021-11-17 21:55:00|42066.7|42046.7|42107|42087|42109.8|42089.8|42054.5|42034.5|95
1637190000000|2021-11-17 23:00:00|42163|42143|42217|42197|42229.5|42209.5|42154.8|42134.8|244
1637190300000|2021-11-17 23:05:00|42219.2|42199.2|42242|42222|42264.2|42244.2|42216.7|42196.7|75
1637190600000|2021-11-17 23:10:00|42244.2|42224.2|42264.5|42244.5|42288.9|42268.9|42244.2|42224.2|103
1637190900000|2021-11-17 23:15:00|42266.7|42246.7|42304.5|42284.5|42319.5|42299.5|42266.7|42246.7|80
1637191200000|2021-11-17 23:20:00|42307|42287|42299.8|42279.8|42321.7|42301.7|42297.6|42277.6|71
1637191500000|2021-11-17 23:25:00|42295.1|42275.1|42312|42292|42312|42292|42292.3|42272.3|45
1637191800000|2021-11-17 23:30:00|42314.8|42294.8|42344.5|42324.5|42344.5|42324.5|42314.8|42294.8|98
1637192100000|2021-11-17 23:35:00|42342.3|42322.3|42352.3|42332.3|42357.3|42337.3|42342.3|42322.3|36
1637192400000|2021-11-17 23:40:00|42354.8|42334.8|42357|42337|42359.5|42339.5|42342.3|42322.3|63
1637192700000|2021-11-17 23:45:00|42352.6|42332.6|42337.9|42317.9|42352.6|42332.6|42325.4|42305.4|36
1637193000000|2021-11-17 23:50:00|42340.1|42320.1|42332.9|42312.9|42347.3|42327.3|42330.1|42310.1|30
1637193300000|2021-11-17 23:55:00|42337.9|42317.9|42350.1|42330.1|42359.2|42339.2|42337.9|42317.9|25
1637193600000|2021-11-18 00:00:00|42350.4|42330.4|42385.1|42365.1|42389.8|42369.8|42350.4|42330.4|79
1637193900000|2021-11-18 00:05:00|42385.4|42365.4|42394.9|42374.9|42402.9|42382.9|42382.9|42362.9|36
1637194200000|2021-11-18 00:10:00|42392.1|42372.1|42399.9|42379.9|42400.8|42380.8|42392.1|42372.1|64
1637194500000|2021-11-18 00:15:00|42400.2|42380.2|42367.7|42347.7|42402.7|42382.7|42367.7|42347.7|79
1637194800000|2021-11-18 00:20:00|42367.4|42347.4|42377.1|42357.1|42387.4|42367.4|42364.3|42344.3|24
1637195100000|2021-11-18 00:25:00|42377.4|42357.4|42404.6|42384.6|42404.6|42384.6|42377.4|42357.4|42
1637195400000|2021-11-18 00:30:00|42402.4|42382.4|42395.5|42375.5|42402.7|42382.7|42378|42358|53
1637195700000|2021-11-18 00:35:00|42393.3|42373.3|42425.5|42405.5|42432.4|42412.4|42390.5|42370.5|103
1637196000000|2021-11-18 00:40:00|42425.2|42405.2|42380.8|42360.8|42429.6|42409.6|42380.8|42360.8|39
1637196300000|2021-11-18 00:45:00|42383|42363|42438.6|42418.6|42438.6|42418.6|42370.5|42350.5|127
1637196600000|2021-11-18 00:50:00|42440.8|42420.8|42458|42438|42465.2|42445.2|42438.9|42418.9|166
1637196900000|2021-11-18 00:55:00|42460.2|42440.2|42463|42443|42473|42453|42444.9|42424.9|197
1637197200000|2021-11-18 01:00:00|42463.6|42443.6|42654.1|42634.1|42656.9|42636.9|42463.6|42443.6|1316
1637197500000|2021-11-18 01:05:00|42651.9|42631.9|42656.3|42636.3|42670|42650|42634.7|42614.7|450
1637197800000|2021-11-18 01:10:00|42656|42636|42738.2|42718.2|42738.5|42718.5|42653.8|42633.8|413
1637198100000|2021-11-18 01:15:00|42733.5|42713.5|42698.2|42678.2|42735.7|42715.7|42658.5|42638.5|237
1637198400000|2021-11-18 01:20:00|42695.7|42675.7|42721|42701|42762.9|42742.9|42695.7|42675.7|260
1637198700000|2021-11-18 01:25:00|42723.2|42703.2|42717.4|42697.4|42737.9|42717.9|42702.9|42682.9|253
1637199000000|2021-11-18 01:30:00|42715.2|42695.2|42657.7|42637.7|42727.7|42707.7|42657.7|42637.7|263
1637199300000|2021-11-18 01:35:00|42655.5|42635.5|42635.2|42615.2|42679.6|42659.6|42554.9|42534.9|435
1637199600000|2021-11-18 01:40:00|42634.9|42614.9|42614.9|42594.9|42655.2|42635.2|42602.4|42582.4|174
1637199900000|2021-11-18 01:45:00|42617.1|42597.1|42555.2|42535.2|42623.3|42603.3|42550.2|42530.2|170
1637200200000|2021-11-18 01:50:00|42555.5|42535.5|42500.2|42480.2|42562.7|42542.7|42470.2|42450.2|182
1637200500000|2021-11-18 01:55:00|42502.7|42482.7|42589.9|42569.9|42618.6|42598.6|42500.2|42480.2|206
1637200800000|2021-11-18 02:00:00|42589.6|42569.6|42653.3|42633.3|42659.9|42639.9|42585.2|42565.2|176
1637201100000|2021-11-18 02:05:00|42653.6|42633.6|42620.8|42600.8|42663.3|42643.3|42603|42583|111
1637201400000|2021-11-18 02:10:00|42620.2|42600.2|42599.6|42579.6|42625.2|42605.2|42550.2|42530.2|142
1637201700000|2021-11-18 02:15:00|42594.9|42574.9|42582.1|42562.1|42599.6|42579.6|42539.9|42519.9|57
1637202000000|2021-11-18 02:20:00|42579.6|42559.6|42584.6|42564.6|42584.6|42564.6|42542.7|42522.7|54
1637202300000|2021-11-18 02:25:00|42579.6|42559.6|42581.8|42561.8|42584.6|42564.6|42567.1|42547.1|56
1637202600000|2021-11-18 02:30:00|42584|42564|42558.4|42538.4|42616.5|42596.5|42558.4|42538.4|109
1637202900000|2021-11-18 02:35:00|42558.7|42538.7|42564.6|42544.6|42584.6|42564.6|42536.5|42516.5|112
1637203200000|2021-11-18 02:40:00|42562.1|42542.1|42447.1|42427.1|42562.1|42542.1|42434|42414|288
1637203500000|2021-11-18 02:45:00|42447.4|42427.4|42451.8|42431.8|42489|42469|42426.8|42406.8|139
1637203800000|2021-11-18 02:50:00|42452.1|42432.1|42526.5|42506.5|42526.5|42506.5|42434|42414|88
1637204100000|2021-11-18 02:55:00|42528.8|42508.8|42481.6|42461.6|42554.1|42534.1|42481.6|42461.6|118
1637204400000|2021-11-18 03:00:00|42469.1|42449.1|42456.9|42436.9|42479.1|42459.1|42419.1|42399.1|169
1637204700000|2021-11-18 03:05:00|42457.2|42437.2|42396.9|42376.9|42481.6|42461.6|42396.6|42376.6|136
1637205000000|2021-11-18 03:10:00|42394.7|42374.7|42404.4|42384.4|42437.2|42417.2|42390.2|42370.2|65
1637205300000|2021-11-18 03:15:00|42402.2|42382.2|42417.5|42397.5|42429.7|42409.7|42379.7|42359.7|60
1637205600000|2021-11-18 03:20:00|42420|42400|42461.6|42441.6|42481.6|42461.6|42410.3|42390.3|82
1637205900000|2021-11-18 03:25:00|42459.1|42439.1|42519.1|42499.1|42529.1|42509.1|42459.1|42439.1|131
1637206200000|2021-11-18 03:30:00|42514.1|42494.1|42519.1|42499.1|42529.1|42509.1|42504.4|42484.4|59
1637206500000|2021-11-18 03:35:00|42519.4|42499.4|42524.1|42504.1|42551.6|42531.6|42511.9|42491.9|54
1637206800000|2021-11-18 03:40:00|42521.9|42501.9|42606.9|42586.9|42614.1|42594.1|42519.1|42499.1|104
1637207100000|2021-11-18 03:45:00|42599.7|42579.7|42594.7|42574.7|42604.7|42584.7|42577.5|42557.5|79
1637207400000|2021-11-18 03:50:00|42592.5|42572.5|42557.5|42537.5|42607.5|42587.5|42557.5|42537.5|41
1637207700000|2021-11-18 03:55:00|42560|42540|42520|42500|42560|42540|42520|42500|29
1637208000000|2021-11-18 04:00:00|42524.7|42504.7|42556.6|42536.6|42556.6|42536.6|42520|42500|42
1637208300000|2021-11-18 04:05:00|42551.6|42531.6|42564.1|42544.1|42564.4|42544.4|42541.9|42521.9|40
1637208600000|2021-11-18 04:10:00|42561.9|42541.9|42571.6|42551.6|42571.9|42551.9|42554.1|42534.1|35
1637208900000|2021-11-18 04:15:00|42574.1|42554.1|42574.1|42554.1|42588.8|42568.8|42549.4|42529.4|29
1637209200000|2021-11-18 04:20:00|42579.1|42559.1|42581.6|42561.6|42584.1|42564.1|42576.9|42556.9|18
1637209500000|2021-11-18 04:25:00|42584.1|42564.1|42589.1|42569.1|42591.3|42571.3|42581.6|42561.6|17
1637209800000|2021-11-18 04:30:00|42589.4|42569.4|42586.9|42566.9|42591.6|42571.6|42579.4|42559.4|24
1637210100000|2021-11-18 04:35:00|42584.4|42564.4|42587.2|42567.2|42594.7|42574.7|42582.2|42562.2|46
1637210400000|2021-11-18 04:40:00|42585|42565|42575|42555|42587.2|42567.2|42565|42545|20
1637210700000|2021-11-18 04:45:00|42575.3|42555.3|42599.5|42579.5|42615|42595|42575.3|42555.3|35
1637211000000|2021-11-18 04:50:00|42597.3|42577.3|42592.6|42572.6|42602.3|42582.3|42582.5|42562.5|21
1637211300000|2021-11-18 04:55:00|42589.8|42569.8|42585.1|42565.1|42592.3|42572.3|42584.8|42564.8|22
1637211600000|2021-11-18 05:00:00|42587.3|42567.3|42585.1|42565.1|42612.6|42592.6|42580.4|42560.4|34
1637211900000|2021-11-18 05:05:00|42582.6|42562.6|42649.8|42629.8|42667.3|42647.3|42575.6|42555.6|89
1637212200000|2021-11-18 05:10:00|42650.1|42630.1|42642.6|42622.6|42674.2|42654.2|42640.4|42620.4|69
1637212500000|2021-11-18 05:15:00|42640.1|42620.1|42699.2|42679.2|42705.1|42685.1|42635.1|42615.1|89
1637212800000|2021-11-18 05:20:00|42696.7|42676.7|42662.3|42642.3|42696.7|42676.7|42662|42642|70
1637213100000|2021-11-18 05:25:00|42664.5|42644.5|42644.8|42624.8|42669.8|42649.8|42644.8|42624.8|48
1637213400000|2021-11-18 05:30:00|42644.5|42624.5|42555.1|42535.1|42717|42697|42550.4|42530.4|269
1637213700000|2021-11-18 05:35:00|42552.6|42532.6|42520.1|42500.1|42602|42582|42517.6|42497.6|95
1637214000000|2021-11-18 05:40:00|42517.9|42497.9|42569.5|42549.5|42577|42557|42504.2|42484.2|105
1637214300000|2021-11-18 05:45:00|42569.8|42549.8|42494.2|42474.2|42584.8|42564.8|42491.7|42471.7|130
1637214600000|2021-11-18 05:50:00|42493.9|42473.9|42489.2|42469.2|42504.8|42484.8|42457|42437|144
1637214900000|2021-11-18 05:55:00|42492|42472|42539.8|42519.8|42554.5|42534.5|42489.5|42469.5|160
1637215200000|2021-11-18 06:00:00|42539.5|42519.5|42544.2|42524.2|42556.7|42536.7|42497|42477|94
1637215500000|2021-11-18 06:05:00|42539.5|42519.5|42576.7|42556.7|42601.5|42581.5|42539.2|42519.2|107
1637215800000|2021-11-18 06:10:00|42579|42559|42564|42544|42579|42559|42513.7|42493.7|148
1637216100000|2021-11-18 06:15:00|42563.7|42543.7|42593.7|42573.7|42593.7|42573.7|42548.7|42528.7|90
1637216400000|2021-11-18 06:20:00|42594|42574|42591.2|42571.2|42624.3|42604.3|42576.5|42556.5|86
1637216700000|2021-11-18 06:25:00|42588.7|42568.7|42628.7|42608.7|42643.7|42623.7|42581.2|42561.2|101
1637217000000|2021-11-18 06:30:00|42633.7|42613.7|42621.5|42601.5|42641.5|42621.5|42591.8|42571.8|74
1637217300000|2021-11-18 06:35:00|42618.7|42598.7|42579|42559|42624|42604|42546.8|42526.8|87
1637217600000|2021-11-18 06:40:00|42579.3|42559.3|42553.7|42533.7|42579.3|42559.3|42534.3|42514.3|139
1637217900000|2021-11-18 06:45:00|42551.2|42531.2|42504|42484|42555.9|42535.9|42504|42484|70
1637218200000|2021-11-18 06:50:00|42504.3|42484.3|42483.7|42463.7|42513.7|42493.7|42464.6|42444.6|114
1637218500000|2021-11-18 06:55:00|42488.4|42468.4|42463.7|42443.7|42514|42494|42463.7|42443.7|70
1637218800000|2021-11-18 07:00:00|42463.4|42443.4|42468.7|42448.7|42503.7|42483.7|42461.8|42441.8|99
1637219100000|2021-11-18 07:05:00|42469|42449|42451.8|42431.8|42514|42494|42449.3|42429.3|201
1637219400000|2021-11-18 07:10:00|42454.3|42434.3|42456.5|42436.5|42467.1|42447.1|42427.1|42407.1|112
1637219700000|2021-11-18 07:15:00|42454.3|42434.3|42439.6|42419.6|42466.8|42446.8|42424.6|42404.6|62
1637220000000|2021-11-18 07:20:00|42437.1|42417.1|42451.8|42431.8|42474.6|42454.6|42434.3|42414.3|149
1637220300000|2021-11-18 07:25:00|42452.1|42432.1|42458.7|42438.7|42458.7|42438.7|42432.1|42412.1|85
1637220600000|2021-11-18 07:30:00|42458.5|42438.5|42418.8|42398.8|42473.7|42453.7|42403.8|42383.8|110
1637220900000|2021-11-18 07:35:00|42416.5|42396.5|42409.3|42389.3|42419|42399|42384|42364|102
1637221200000|2021-11-18 07:40:00|42409|42389|42429.9|42409.9|42451.8|42431.8|42406.8|42386.8|113
1637221500000|2021-11-18 07:45:00|42429.6|42409.6|42439.9|42419.9|42449.9|42429.9|42422.4|42402.4|102
1637221800000|2021-11-18 07:50:00|42444.6|42424.6|42452.4|42432.4|42469.6|42449.6|42444.6|42424.6|83
1637222100000|2021-11-18 07:55:00|42434.6|42414.6|42412.4|42392.4|42454.6|42434.6|42412.4|42392.4|91
1637222400000|2021-11-18 08:00:00|42403|42383|42450.2|42430.2|42490.5|42470.5|42400.5|42380.5|174
1637222700000|2021-11-18 08:05:00|42445.5|42425.5|42430.8|42410.8|42475.2|42455.2|42420.8|42400.8|134
1637223000000|2021-11-18 08:10:00|42430.5|42410.5|42401.1|42381.1|42433.3|42413.3|42386.7|42366.7|141
1637223300000|2021-11-18 08:15:00|42400.8|42380.8|42437.3|42417.3|42437.3|42417.3|42398.6|42378.6|135
1637223600000|2021-11-18 08:20:00|42436.7|42416.7|42476.7|42456.7|42476.7|42456.7|42436.7|42416.7|108
1637223900000|2021-11-18 08:25:00|42474.5|42454.5|42434.5|42414.5|42474.5|42454.5|42417|42397|86
1637224200000|2021-11-18 08:30:00|42432.3|42412.3|42421.7|42401.7|42447|42427|42397|42377|78
1637224500000|2021-11-18 08:35:00|42423.9|42403.9|42424.2|42404.2|42437.3|42417.3|42404.5|42384.5|38
1637224800000|2021-11-18 08:40:00|42422|42402|42409.5|42389.5|42424.5|42404.5|42401.7|42381.7|77
1637225100000|2021-11-18 08:45:00|42409.8|42389.8|42391.7|42371.7|42424.5|42404.5|42377.3|42357.3|80
1637225400000|2021-11-18 08:50:00|42389.5|42369.5|42408.6|42388.6|42426.1|42406.1|42387.3|42367.3|129
1637225700000|2021-11-18 08:55:00|42410.9|42390.9|42432.3|42412.3|42452.3|42432.3|42408.9|42388.9|162
1637226000000|2021-11-18 09:00:00|42436.7|42416.7|42532|42512|42552.6|42532.6|42429.5|42409.5|241
1637226300000|2021-11-18 09:05:00|42532.3|42512.3|42484.2|42464.2|42532.3|42512.3|42462|42442|128
1637226600000|2021-11-18 09:10:00|42484|42464|42467.3|42447.3|42484|42464|42459.8|42439.8|55
1637226900000|2021-11-18 09:15:00|42467.6|42447.6|42502|42482|42502|42482|42467.3|42447.3|64
1637227200000|2021-11-18 09:20:00|42502.3|42482.3|42519.3|42499.3|42526.8|42506.8|42481.7|42461.7|115
1637227500000|2021-11-18 09:25:00|42509|42489|42539|42519|42541.2|42521.2|42487.3|42467.3|102
1637227800000|2021-11-18 09:30:00|42541.2|42521.2|42562.3|42542.3|42572.3|42552.3|42521.5|42501.5|251
1637228100000|2021-11-18 09:35:00|42567|42547|42539.3|42519.3|42571.8|42551.8|42539.3|42519.3|135
1637228400000|2021-11-18 09:40:00|42534.6|42514.6|42553.4|42533.4|42556.5|42536.5|42531.2|42511.2|109
1637228700000|2021-11-18 09:45:00|42551.2|42531.2|42440.9|42420.9|42554|42534|42440.9|42420.9|146
1637229000000|2021-11-18 09:50:00|42441.2|42421.2|42462.1|42442.1|42472.1|42452.1|42436.2|42416.2|217
1637229300000|2021-11-18 09:55:00|42459.9|42439.9|42474.3|42454.3|42474.3|42454.3|42452.1|42432.1|63
1637229600000|2021-11-18 10:00:00|42472.4|42452.4|42479.3|42459.3|42489.3|42469.3|42469.3|42449.3|53
1637229900000|2021-11-18 10:05:00|42477.4|42457.4|42466.8|42446.8|42482.1|42462.1|42462.4|42442.4|66
1637230200000|2021-11-18 10:10:00|42466.5|42446.5|42453.7|42433.7|42479.3|42459.3|42451.5|42431.5|111
1637230500000|2021-11-18 10:15:00|42454|42434|42440.9|42420.9|42454|42434|42416.2|42396.2|116
1637230800000|2021-11-18 10:20:00|42438.7|42418.7|42422.7|42402.7|42438.7|42418.7|42417.1|42397.1|218
1637231100000|2021-11-18 10:25:00|42427.4|42407.4|42442.1|42422.1|42452.1|42432.1|42427.1|42407.1|94
1637231400000|2021-11-18 10:30:00|42441.8|42421.8|42490.2|42470.2|42490.2|42470.2|42437.1|42417.1|85
1637231700000|2021-11-18 10:35:00|42485.5|42465.5|42495.2|42475.2|42510.2|42490.2|42485.5|42465.5|74
1637232000000|2021-11-18 10:40:00|42492.7|42472.7|42442.4|42422.4|42492.7|42472.7|42440.2|42420.2|97
1637232300000|2021-11-18 10:45:00|42443|42423|42442.4|42422.4|42452.4|42432.4|42433|42413|37
1637232600000|2021-11-18 10:50:00|42440.2|42420.2|42438.3|42418.3|42440.5|42420.5|42420.5|42400.5|92
1637232900000|2021-11-18 10:55:00|42438|42418|42453.8|42433.8|42453.8|42433.8|42428.8|42408.8|100
1637233200000|2021-11-18 11:00:00|42451.6|42431.6|42459.1|42439.1|42463.6|42443.6|42426.3|42406.3|48
1637233500000|2021-11-18 11:05:00|42461.3|42441.3|42498.8|42478.8|42499.4|42479.4|42451.3|42431.3|62
1637233800000|2021-11-18 11:10:00|42499.1|42479.1|42563.6|42543.6|42563.6|42543.6|42494.4|42474.4|101
1637234100000|2021-11-18 11:15:00|42568|42548|42568.9|42548.9|42568.9|42548.9|42533.3|42513.3|81
1637234400000|2021-11-18 11:20:00|42566.4|42546.4|42584.1|42564.1|42586.6|42566.6|42561.6|42541.6|102
1637234700000|2021-11-18 11:25:00|42586.6|42566.6|42591.9|42571.9|42616.4|42596.4|42581.6|42561.6|134
1637235000000|2021-11-18 11:30:00|42589.7|42569.7|42625|42605|42640|42620|42589.4|42569.4|168
1637235300000|2021-11-18 11:35:00|42625.3|42605.3|42550|42530|42630|42610|42549.7|42529.7|179
1637235600000|2021-11-18 11:40:00|42549.7|42529.7|42524.4|42504.4|42559.7|42539.7|42524.4|42504.4|68
1637235900000|2021-11-18 11:45:00|42524.2|42504.2|42564.4|42544.4|42564.7|42544.7|42524.2|42504.2|41
1637236200000|2021-11-18 11:50:00|42559.7|42539.7|42554.4|42534.4|42571.7|42551.7|42546.9|42526.9|56
1637236500000|2021-11-18 11:55:00|42554.2|42534.2|42524.2|42504.2|42554.2|42534.2|42519.2|42499.2|92
1637236800000|2021-11-18 12:00:00|42524.5|42504.5|42512|42492|42539.5|42519.5|42486.7|42466.7|113
1637237100000|2021-11-18 12:05:00|42511.7|42491.7|42585.3|42565.3|42587.5|42567.5|42509.5|42489.5|94
1637237400000|2021-11-18 12:10:00|42589.7|42569.7|42567.5|42547.5|42599.7|42579.7|42562|42542|84
1637237700000|2021-11-18 12:15:00|42559.7|42539.7|42549.8|42529.8|42574.7|42554.7|42547|42527|75
1637238000000|2021-11-18 12:20:00|42552|42532|42591.7|42571.7|42604.2|42584.2|42552|42532|61
1637238300000|2021-11-18 12:25:00|42591.4|42571.4|42634.5|42614.5|42634.8|42614.8|42582|42562|127
1637238600000|2021-11-18 12:30:00|42634.8|42614.8|42665.8|42645.8|42684.5|42664.5|42623.3|42603.3|306
1637238900000|2021-11-18 12:35:00|42668.1|42648.1|42663.1|42643.1|42676.1|42656.1|42653.3|42633.3|234
1637239200000|2021-11-18 12:40:00|42662.8|42642.8|42673.6|42653.6|42676.1|42656.1|42650.6|42630.6|193
1637239500000|2021-11-18 12:45:00|42673.9|42653.9|42638.9|42618.9|42676.4|42656.4|42634.2|42614.2|115
1637239800000|2021-11-18 12:50:00|42638.6|42618.6|42611.4|42591.4|42651.1|42631.1|42601.4|42581.4|174
1637240100000|2021-11-18 12:55:00|42611.1|42591.1|42615.1|42595.1|42616.7|42596.7|42599.5|42579.5|225
1637240400000|2021-11-18 13:00:00|42612.3|42592.3|42564.8|42544.8|42635.1|42615.1|42557.3|42537.3|512
1637240700000|2021-11-18 13:05:00|42562.6|42542.6|42473.4|42453.4|42579.8|42559.8|42473.4|42453.4|357
1637241000000|2021-11-18 13:10:00|42473.1|42453.1|42425.4|42405.4|42498.4|42478.4|42391.2|42371.2|666
1637241300000|2021-11-18 13:15:00|42428.1|42408.1|42403.1|42383.1|42500.9|42480.9|42385.4|42365.4|525
1637241600000|2021-11-18 13:20:00|42405.6|42385.6|42363.9|42343.9|42434.8|42414.8|42355.9|42335.9|383
1637241900000|2021-11-18 13:25:00|42366.2|42346.2|42424.2|42404.2|42427|42407|42301.2|42281.2|521
1637242200000|2021-11-18 13:30:00|42426.4|42406.4|42485.4|42465.4|42495.7|42475.7|42394.5|42374.5|418
1637242500000|2021-11-18 13:35:00|42487.6|42467.6|42641.8|42621.8|42646.5|42626.5|42487.6|42467.6|488
1637242800000|2021-11-18 13:40:00|42637.4|42617.4|42621.8|42601.8|42657.4|42637.4|42600.9|42580.9|530
1637243100000|2021-11-18 13:45:00|42621.5|42601.5|42647.1|42627.1|42659.3|42639.3|42596.8|42576.8|302
1637243400000|2021-11-18 13:50:00|42646.8|42626.8|42602.1|42582.1|42667.6|42647.6|42592.1|42572.1|350
1637243700000|2021-11-18 13:55:00|42604.3|42584.3|42522.1|42502.1|42604.3|42584.3|42521.8|42501.8|337
1637244000000|2021-11-18 14:00:00|42521.8|42501.8|42371.2|42351.2|42521.8|42501.8|42366|42346|618
1637244300000|2021-11-18 14:05:00|42371|42351|42481.2|42461.2|42481.5|42461.5|42351.2|42331.2|366
1637244600000|2021-11-18 14:10:00|42478.7|42458.7|42499.3|42479.3|42551.5|42531.5|42478.7|42458.7|309
1637244900000|2021-11-18 14:15:00|42497.1|42477.1|42456.5|42436.5|42501.8|42481.8|42449.3|42429.3|282
1637245200000|2021-11-18 14:20:00|42459|42439|42476.5|42456.5|42493.7|42473.7|42456.5|42436.5|173
1637245500000|2021-11-18 14:25:00|42476.8|42456.8|42502.4|42482.4|42512.1|42492.1|42461.8|42441.8|246
1637245800000|2021-11-18 14:30:00|42500.2|42480.2|42457.7|42437.7|42507.4|42487.4|42419.3|42399.3|390
1637246100000|2021-11-18 14:35:00|42462.7|42442.7|42450.5|42430.5|42464.3|42444.3|42399.3|42379.3|303
1637246400000|2021-11-18 14:40:00|42452.7|42432.7|42532.1|42512.1|42539.6|42519.6|42450.2|42430.2|276
1637246700000|2021-11-18 14:45:00|42527.4|42507.4|42537.1|42517.1|42569.3|42549.3|42522.4|42502.4|264
1637247000000|2021-11-18 14:50:00|42532.4|42512.4|42469.6|42449.6|42557.1|42537.1|42462.1|42442.1|278
1637247300000|2021-11-18 14:55:00|42472.1|42452.1|42467.7|42447.7|42500.2|42480.2|42467.7|42447.7|192
1637247600000|2021-11-18 15:00:00|42465.2|42445.2|42500.5|42480.5|42520.7|42500.7|42459.9|42439.9|359
1637247900000|2021-11-18 15:05:00|42500.2|42480.2|42535.5|42515.5|42549.7|42529.7|42498.5|42478.5|460
1637248200000|2021-11-18 15:10:00|42535.2|42515.2|42373.8|42353.8|42542.7|42522.7|42368.8|42348.8|436
1637248500000|2021-11-18 15:15:00|42371.6|42351.6|42341.6|42321.6|42400.2|42380.2|42336.8|42316.8|557
1637248800000|2021-11-18 15:20:00|42341.3|42321.3|42396.6|42376.6|42439.3|42419.3|42317.9|42297.9|613
1637249100000|2021-11-18 15:25:00|42394.3|42374.3|42386.6|42366.6|42414.1|42394.1|42361.8|42341.8|263
1637249400000|2021-11-18 15:30:00|42387.1|42367.1|42427.7|42407.7|42460.5|42440.5|42387.1|42367.1|255
1637249700000|2021-11-18 15:35:00|42429.9|42409.9|42483.8|42463.8|42491.3|42471.3|42425.5|42405.5|333
1637250000000|2021-11-18 15:40:00|42484.1|42464.1|42504.4|42484.4|42511.9|42491.9|42481.3|42461.3|240
1637250300000|2021-11-18 15:45:00|42504.7|42484.7|42625.5|42605.5|42625.5|42605.5|42504.7|42484.7|447
1637250600000|2021-11-18 15:50:00|42625.8|42605.8|42585.5|42565.5|42682.2|42662.2|42585|42565|476
1637250900000|2021-11-18 15:55:00|42587.7|42567.7|42600.2|42580.2|42605|42585|42570.8|42550.8|246
1637251200000|2021-11-18 16:00:00|42600|42580|42573.3|42553.3|42607.7|42587.7|42560.8|42540.8|232
1637251500000|2021-11-18 16:05:00|42573|42553|42605.5|42585.5|42636.4|42616.4|42573|42553|305
1637251800000|2021-11-18 16:10:00|42601.1|42581.1|42638.6|42618.6|42643.6|42623.6|42590.8|42570.8|261
1637252100000|2021-11-18 16:15:00|42643.6|42623.6|42698|42678|42708.6|42688.6|42643.6|42623.6|438
1637252400000|2021-11-18 16:20:00|42695.8|42675.8|42748.6|42728.6|42748.6|42728.6|42662.7|42642.7|308
1637252700000|2021-11-18 16:25:00|42750.8|42730.8|42770.5|42750.5|42791.4|42771.4|42745.8|42725.8|411
1637253000000|2021-11-18 16:30:00|42770.2|42750.2|42833.9|42813.9|42870.8|42850.8|42763|42743|497
1637253300000|2021-11-18 16:35:00|42831.4|42811.4|42828.3|42808.3|42866.4|42846.4|42825.8|42805.8|333
1637253600000|2021-11-18 16:40:00|42828.6|42808.6|42936.4|42916.4|42941.6|42921.6|42828.6|42808.6|540
1637253900000|2021-11-18 16:45:00|42936.6|42916.6|42912.2|42892.2|42954.1|42934.1|42903.9|42883.9|542
1637254200000|2021-11-18 16:50:00|42914.7|42894.7|42927.2|42907.2|42944.7|42924.7|42879.1|42859.1|391
1637254500000|2021-11-18 16:55:00|42927.5|42907.5|42946.7|42926.7|42976.4|42956.4|42924.7|42904.7|408
1637254800000|2021-11-18 17:00:00|42948.9|42928.9|43047.5|43027.5|43092.8|43072.8|42943.9|42923.9|444
1637255100000|2021-11-18 17:05:00|43047.8|43027.8|43013.6|42993.6|43075.3|43055.3|43013.6|42993.6|564
1637255400000|2021-11-18 17:10:00|43011.4|42991.4|43089.2|43069.2|43091.4|43071.4|43008.9|42988.9|286
1637255700000|2021-11-18 17:15:00|43091.4|43071.4|43171.7|43151.7|43246.4|43226.4|43091.4|43071.4|455
1637256000000|2021-11-18 17:20:00|43173.9|43153.9|43198.3|43178.3|43203.1|43183.1|43151.9|43131.9|376
1637256300000|2021-11-18 17:25:00|43195.6|43175.6|43188.1|43168.1|43208.1|43188.1|43188.1|43168.1|214
1637256600000|2021-11-18 17:30:00|43190.6|43170.6|43188.1|43168.1|43193.1|43173.1|43168.1|43148.1|221
1637256900000|2021-11-18 17:35:00|43190.3|43170.3|43160|43140|43193.1|43173.1|43132.2|43112.2|274
1637257200000|2021-11-18 17:40:00|43160.3|43140.3|43135.3|43115.3|43165.6|43145.6|43125.3|43105.3|180
1637257500000|2021-11-18 17:45:00|43133.1|43113.1|43055.3|43035.3|43135.3|43115.3|43055.3|43035.3|439
1637257800000|2021-11-18 17:50:00|43060.3|43040.3|43047.5|43027.5|43070.3|43050.3|43027.5|43007.5|316
1637258100000|2021-11-18 17:55:00|43049.7|43029.7|43056.9|43036.9|43086.7|43066.7|43022.5|43002.5|932
1637258400000|2021-11-18 18:00:00|43046.9|43026.9|43133.9|43113.9|43156.1|43136.1|43042.2|43022.2|328
1637258700000|2021-11-18 18:05:00|43136.4|43116.4|43172|43152|43172|43152|43136.4|43116.4|123
1637259000000|2021-11-18 18:10:00|43171.7|43151.7|43172|43152|43207|43187|43157.2|43137.2|156
1637259300000|2021-11-18 18:15:00|43176.7|43156.7|43144.5|43124.5|43179.2|43159.2|43126.7|43106.7|151
1637259600000|2021-11-18 18:20:00|43151.7|43131.7|43123.9|43103.9|43152|43132|43117|43097|158
1637259900000|2021-11-18 18:25:00|43124.2|43104.2|43156.1|43136.1|43158.6|43138.6|43119.5|43099.5|93
1637260200000|2021-11-18 18:30:00|43153.9|43133.9|43199.2|43179.2|43206.9|43186.9|43141.7|43121.7|186
1637260500000|2021-11-18 18:35:00|43196.9|43176.9|43174.2|43154.2|43197.5|43177.5|43171.9|43151.9|88
1637260800000|2021-11-18 18:40:00|43176.7|43156.7|43179.2|43159.2|43184.2|43164.2|43160|43140|132
1637261100000|2021-11-18 18:45:00|43177.2|43157.2|43191.4|43171.4|43196.9|43176.9|43174.4|43154.4|84
1637261400000|2021-11-18 18:50:00|43186.9|43166.9|43162.2|43142.2|43186.9|43166.9|43159.7|43139.7|51
1637261700000|2021-11-18 18:55:00|43166.7|43146.7|43169.4|43149.4|43171.7|43151.7|43157.5|43137.5|48
1637262000000|2021-11-18 19:00:00|43171.9|43151.9|43151.9|43131.9|43187.2|43167.2|43149.7|43129.7|102
1637262300000|2021-11-18 19:05:00|43147.2|43127.2|43169.4|43149.4|43169.4|43149.4|43146.9|43126.9|35
1637262600000|2021-11-18 19:10:00|43171.7|43151.7|43166.9|43146.9|43179.4|43159.4|43160|43140|34
1637262900000|2021-11-18 19:15:00|43169.2|43149.2|43179.7|43159.7|43180|43160|43156.9|43136.9|88
1637263200000|2021-11-18 19:20:00|43177.5|43157.5|43162.8|43142.8|43179.7|43159.7|43162.8|43142.8|28
1637263500000|2021-11-18 19:25:00|43162.5|43142.5|43127.5|43107.5|43165|43145|43122.8|43102.8|69
1637263800000|2021-11-18 19:30:00|43127.8|43107.8|43141.7|43121.7|43142.5|43122.5|43120.3|43100.3|55
1637264100000|2021-11-18 19:35:00|43146.9|43126.9|43142.2|43122.2|43151.7|43131.7|43140|43120|37
1637264400000|2021-11-18 19:40:00|43140|43120|43146.1|43126.1|43156.1|43136.1|43134.7|43114.7|40
1637264700000|2021-11-18 19:45:00|43146.4|43126.4|43156.4|43136.4|43158.9|43138.9|43146.4|43126.4|15
1637265000000|2021-11-18 19:50:00|43156.7|43136.7|43141.7|43121.7|43163.6|43143.6|43139.7|43119.7|56
1637265300000|2021-11-18 19:55:00|43139.4|43119.4|43170.8|43150.8|43171.1|43151.1|43136.9|43116.9|46
1637265600000|2021-11-18 20:00:00|43168.6|43148.6|43136.1|43116.1|43180.8|43160.8|43133.6|43113.6|67
1637265900000|2021-11-18 20:05:00|43136.7|43116.7|43153.6|43133.6|43153.9|43133.9|43136.7|43116.7|17
1637266200000|2021-11-18 20:10:00|43155.8|43135.8|43148.3|43128.3|43155.8|43135.8|43143.6|43123.6|18
1637266500000|2021-11-18 20:15:00|43146.1|43126.1|43136.1|43116.1|43150.6|43130.6|43136.1|43116.1|25
1637266800000|2021-11-18 20:20:00|43135.8|43115.8|43120.8|43100.8|43138.1|43118.1|43115.8|43095.8|68
1637267100000|2021-11-18 20:25:00|43123.1|43103.1|43123.9|43103.9|43140.8|43120.8|43120.8|43100.8|21
1637267400000|2021-11-18 20:30:00|43126.1|43106.1|43090.6|43070.6|43126.1|43106.1|43088.3|43068.3|112
1637267700000|2021-11-18 20:35:00|43088.3|43068.3|43083.1|43063.1|43093.3|43073.3|43070.6|43050.6|103
1637268000000|2021-11-18 20:40:00|43080.8|43060.8|43090.8|43070.8|43103.1|43083.1|43080.8|43060.8|57
1637268300000|2021-11-18 20:45:00|43090.6|43070.6|43073.3|43053.3|43093.1|43073.1|43073.3|43053.3|45
1637268600000|2021-11-18 20:50:00|43071.1|43051.1|43076.7|43056.7|43083.9|43063.9|43070.8|43050.8|60
1637268900000|2021-11-18 20:55:00|43081.4|43061.4|43086.4|43066.4|43089.4|43069.4|43069.2|43049.2|74
1637269200000|2021-11-18 21:00:00|43086.7|43066.7|43074.2|43054.2|43096.4|43076.4|43074.2|43054.2|44
1637269500000|2021-11-18 21:05:00|43071.9|43051.9|43044.4|43024.4|43071.9|43051.9|43036.9|43016.9|57
1637269800000|2021-11-18 21:10:00|43046.7|43026.7|43041.9|43021.9|43046.9|43026.9|43041.7|43021.7|20
1637270100000|2021-11-18 21:15:00|43042.2|43022.2|43046.9|43026.9|43046.9|43026.9|43041.9|43021.9|10
1637270400000|2021-11-18 21:20:00|43044.2|43024.2|43041.9|43021.9|43046.9|43026.9|43039.7|43019.7|13
1637270700000|2021-11-18 21:25:00|43044.7|43024.7|43027.2|43007.2|43047.2|43027.2|43027.2|43007.2|38
1637271000000|2021-11-18 21:30:00|43026.7|43006.7|43031.9|43011.9|43031.9|43011.9|43017.2|42997.2|37
1637271300000|2021-11-18 21:35:00|43029.7|43009.7|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|4
1637271600000|2021-11-18 21:40:00|43027.2|43007.2|42997.5|42977.5|43029.4|43009.4|42997.5|42977.5|107
1637271900000|2021-11-18 21:45:00|42999.7|42979.7|42978|42958|42999.7|42979.7|42978|42958|61
1637272200000|2021-11-18 21:50:00|42977.7|42957.7|42982.7|42962.7|42983|42963|42977.5|42957.5|24
1637272500000|2021-11-18 21:55:00|42983|42963|42988|42968|42992.7|42972.7|42982.7|42962.7|73
1637276400000|2021-11-18 23:00:00|43058.9|43038.9|43000|42980|43058.9|43038.9|43000|42980|78
1637276700000|2021-11-18 23:05:00|42995.5|42975.5|43002.7|42982.7|43007.7|42987.7|42995.5|42975.5|19
1637277000000|2021-11-18 23:10:00|43005.2|42985.2|43007.7|42987.7|43012.5|42992.5|43005.2|42985.2|17
1637277300000|2021-11-18 23:15:00|43010.2|42990.2|43000.2|42980.2|43012.5|42992.5|42998|42978|17
1637277600000|2021-11-18 23:20:00|43000|42980|43002.5|42982.5|43003|42983|43000|42980|22
1637277900000|2021-11-18 23:25:00|43005|42985|42984.4|42964.4|43007.7|42987.7|42974.4|42954.4|41
1637278200000|2021-11-18 23:30:00|42989.4|42969.4|42996.9|42976.9|42999.4|42979.4|42984.4|42964.4|88
1637278500000|2021-11-18 23:35:00|42996.6|42976.6|42982.5|42962.5|42997.2|42977.2|42982.5|42962.5|19
1637278800000|2021-11-18 23:40:00|42986.9|42966.9|42967.2|42947.2|42987.2|42967.2|42964.7|42944.7|26
1637279100000|2021-11-18 23:45:00|42967.5|42947.5|42985|42965|42987.7|42967.7|42967.5|42947.5|21
1637279400000|2021-11-18 23:50:00|42982.7|42962.7|42970|42950|42985|42965|42968|42948|26
1637279700000|2021-11-18 23:55:00|42972.5|42952.5|42977.7|42957.7|42982.2|42962.2|42969.9|42949.9|10
1637280000000|2021-11-19 00:00:00|42977.4|42957.4|42957.4|42937.4|42977.4|42957.4|42957.4|42937.4|21
1637280300000|2021-11-19 00:05:00|42957.7|42937.7|42962.4|42942.4|42969.9|42949.9|42957.7|42937.7|14
1637280600000|2021-11-19 00:10:00|42962.7|42942.7|42941.9|42921.9|42964.9|42944.9|42941.9|42921.9|30
1637280900000|2021-11-19 00:15:00|42936.9|42916.9|42922.2|42902.2|42936.9|42916.9|42921.9|42901.9|39
1637281200000|2021-11-19 00:20:00|42921.9|42901.9|42934.9|42914.9|42942.2|42922.2|42921.9|42901.9|21
1637281500000|2021-11-19 00:25:00|42932.4|42912.4|42939.4|42919.4|42939.7|42919.7|42919.9|42899.9|16
1637281800000|2021-11-19 00:30:00|42939.7|42919.7|42950.2|42930.2|42952.7|42932.7|42937.2|42917.2|20
1637282100000|2021-11-19 00:35:00|42952.7|42932.7|42930.5|42910.5|42952.7|42932.7|42915.2|42895.2|22
1637282400000|2021-11-19 00:40:00|42932.7|42912.7|42947.7|42927.7|42949.7|42929.7|42932.7|42912.7|41
1637282700000|2021-11-19 00:45:00|42947.4|42927.4|42959.9|42939.9|42972.4|42952.4|42947.4|42927.4|40
1637283000000|2021-11-19 00:50:00|42957.7|42937.7|42957.4|42937.4|42962.4|42942.4|42954.7|42934.7|22
1637283300000|2021-11-19 00:55:00|42959.7|42939.7|42948.3|42928.3|42971.9|42951.9|42945.5|42925.5|47
1637283600000|2021-11-19 01:00:00|42948.6|42928.6|43039.9|43019.9|43064.9|43044.9|42923.6|42903.6|357
1637283900000|2021-11-19 01:05:00|43037.2|43017.2|43043|43023|43122.4|43102.4|43021.6|43001.6|239
1637284200000|2021-11-19 01:10:00|43043.3|43023.3|43089.7|43069.7|43094.7|43074.7|43036.6|43016.6|152
1637284500000|2021-11-19 01:15:00|43087.4|43067.4|43064.4|43044.4|43087.4|43067.4|43027.4|43007.4|95
1637284800000|2021-11-19 01:20:00|43061.9|43041.9|43119.9|43099.9|43137.7|43117.7|43061.9|43041.9|122
1637285100000|2021-11-19 01:25:00|43124.4|43104.4|43166.6|43146.6|43177.2|43157.2|43106.6|43086.6|126
1637285400000|2021-11-19 01:30:00|43164.4|43144.4|43183|43163|43197.8|43177.8|43138.6|43118.6|109
1637285700000|2021-11-19 01:35:00|43185.3|43165.3|43155.3|43135.3|43185.3|43165.3|43128.3|43108.3|105
1637286000000|2021-11-19 01:40:00|43157.8|43137.8|43312.7|43292.7|43367.4|43347.4|43145.8|43125.8|260
1637286300000|2021-11-19 01:45:00|43310.2|43290.2|43358.8|43338.8|43383.8|43363.8|43299.7|43279.7|212
1637286600000|2021-11-19 01:50:00|43359|43339|43326.8|43306.8|43382.1|43362.1|43322.1|43302.1|130
1637286900000|2021-11-19 01:55:00|43329.3|43309.3|43277.6|43257.6|43369.6|43349.6|43277.6|43257.6|151
1637287200000|2021-11-19 02:00:00|43279.9|43259.9|43322.6|43302.6|43327.6|43307.6|43279.9|43259.9|60
1637287500000|2021-11-19 02:05:00|43320.4|43300.4|43311|43291|43320.4|43300.4|43291.5|43271.5|110
1637287800000|2021-11-19 02:10:00|43308.8|43288.8|43446.6|43426.6|43467.2|43447.2|43296|43276|335
1637288100000|2021-11-19 02:15:00|43444.4|43424.4|43414.1|43394.1|43444.4|43424.4|43399.4|43379.4|68
1637288400000|2021-11-19 02:20:00|43414.4|43394.4|43429.1|43409.1|43449.4|43429.4|43401.9|43381.9|69
1637288700000|2021-11-19 02:25:00|43426.6|43406.6|43406.9|43386.9|43441.3|43421.3|43406.9|43386.9|39
1637289000000|2021-11-19 02:30:00|43407.7|43387.7|43474.9|43454.9|43525.2|43505.2|43407.7|43387.7|245
1637289300000|2021-11-19 02:35:00|43477.2|43457.2|43500.5|43480.5|43545.7|43525.7|43477.2|43457.2|209
1637289600000|2021-11-19 02:40:00|43498.2|43478.2|43495.7|43475.7|43504.3|43484.3|43466.5|43446.5|127
1637289900000|2021-11-19 02:45:00|43498.2|43478.2|43499.8|43479.8|43543.5|43523.5|43498.2|43478.2|112
1637290200000|2021-11-19 02:50:00|43497.3|43477.3|43573.5|43553.5|43578.2|43558.2|43497.3|43477.3|193
1637290500000|2021-11-19 02:55:00|43571.3|43551.3|43630.5|43610.5|43634|43614|43568.5|43548.5|180
1637290800000|2021-11-19 03:00:00|43628.2|43608.2|43727.1|43707.1|43739.3|43719.3|43628.2|43608.2|317
1637291100000|2021-11-19 03:05:00|43724.6|43704.6|43751.6|43731.6|43852.4|43832.4|43719.8|43699.8|578
1637291400000|2021-11-19 03:10:00|43747.1|43727.1|43714|43694|43788.8|43768.8|43681.8|43661.8|198
1637291700000|2021-11-19 03:15:00|43718.8|43698.8|43654.3|43634.3|43733|43713|43642.1|43622.1|155
1637292000000|2021-11-19 03:20:00|43654.6|43634.6|43652.4|43632.4|43699.6|43679.6|43629.9|43609.9|169
1637292300000|2021-11-19 03:25:00|43652.7|43632.7|43622.7|43602.7|43667.7|43647.7|43602.7|43582.7|110
1637292600000|2021-11-19 03:30:00|43622.4|43602.4|43631.9|43611.9|43631.9|43611.9|43605.2|43585.2|54
1637292900000|2021-11-19 03:35:00|43631.6|43611.6|43665.2|43645.2|43682.7|43662.7|43631.6|43611.6|104
1637293200000|2021-11-19 03:40:00|43667.4|43647.4|43667.4|43647.4|43672.4|43652.4|43659.9|43639.9|19
1637293500000|2021-11-19 03:45:00|43667.1|43647.1|43687.4|43667.4|43687.4|43667.4|43664.9|43644.9|32
1637293800000|2021-11-19 03:50:00|43687.7|43667.7|43723.2|43703.2|43723.2|43703.2|43687.7|43667.7|88
1637294100000|2021-11-19 03:55:00|43722.9|43702.9|43725.7|43705.7|43725.7|43705.7|43713.2|43693.2|42
1637294400000|2021-11-19 04:00:00|43723.2|43703.2|43709.5|43689.5|43723.2|43703.2|43706|43686|34
1637294700000|2021-11-19 04:05:00|43712|43692|43704.5|43684.5|43712.3|43692.3|43699.8|43679.8|39
1637295000000|2021-11-19 04:10:00|43704.3|43684.3|43704.8|43684.8|43707.3|43687.3|43699.8|43679.8|15
1637295300000|2021-11-19 04:15:00|43704.3|43684.3|43704|43684|43708.5|43688.5|43701.2|43681.2|19
1637295600000|2021-11-19 04:20:00|43701.8|43681.8|43704.3|43684.3|43709.3|43689.3|43698.7|43678.7|11
1637295900000|2021-11-19 04:25:00|43706.5|43686.5|43708.7|43688.7|43708.7|43688.7|43699|43679|16
1637296200000|2021-11-19 04:30:00|43709|43689|43732.8|43712.8|43732.8|43712.8|43709|43689|68
1637296500000|2021-11-19 04:35:00|43730.6|43710.6|43715.3|43695.3|43730.9|43710.9|43713.1|43693.1|27
1637296800000|2021-11-19 04:40:00|43713.1|43693.1|43710.6|43690.6|43713.1|43693.1|43690.6|43670.6|28
1637297100000|2021-11-19 04:45:00|43708.4|43688.4|43715.3|43695.3|43715.6|43695.6|43708.4|43688.4|9
1637297400000|2021-11-19 04:50:00|43715.6|43695.6|43715.4|43695.4|43724.8|43704.8|43715.4|43695.4|39
1637297700000|2021-11-19 04:55:00|43713.2|43693.2|43706.8|43686.8|43721.2|43701.2|43704.8|43684.8|15
1637298000000|2021-11-19 05:00:00|43704.3|43684.3|43719.5|43699.5|43719.5|43699.5|43699.8|43679.8|32
1637298300000|2021-11-19 05:05:00|43719.8|43699.8|43737.6|43717.6|43740.1|43720.1|43719.8|43699.8|42
1637298600000|2021-11-19 05:10:00|43735.3|43715.3|43715.1|43695.1|43735.3|43715.3|43712.6|43692.6|29
1637298900000|2021-11-19 05:15:00|43715.3|43695.3|43703.7|43683.7|43725.3|43705.3|43685.1|43665.1|33
1637299200000|2021-11-19 05:20:00|43706|43686|43715.2|43695.2|43715.4|43695.4|43700.4|43680.4|33
1637299500000|2021-11-19 05:25:00|43717.4|43697.4|43729.9|43709.9|43732.7|43712.7|43714.9|43694.9|35
1637299800000|2021-11-19 05:30:00|43727.7|43707.7|43640.3|43620.3|43728.2|43708.2|43625.3|43605.3|183
1637300100000|2021-11-19 05:35:00|43638.1|43618.1|43730.8|43710.8|43730.8|43710.8|43610.6|43590.6|158
1637300400000|2021-11-19 05:40:00|43733.1|43713.1|43780.3|43760.3|43785.3|43765.3|43730.3|43710.3|157
1637300700000|2021-11-19 05:45:00|43782.8|43762.8|43766.1|43746.1|43795.6|43775.6|43730.3|43710.3|127
1637301000000|2021-11-19 05:50:00|43761.1|43741.1|43790.6|43770.6|43825.8|43805.8|43761.1|43741.1|125
1637301300000|2021-11-19 05:55:00|43785.6|43765.6|43739.8|43719.8|43785.6|43765.6|43739.8|43719.8|51
1637301600000|2021-11-19 06:00:00|43742|43722|43749.5|43729.5|43797.3|43777.3|43739.5|43719.5|108
1637301900000|2021-11-19 06:05:00|43752|43732|43787|43767|43811.7|43791.7|43749.2|43729.2|50
1637302200000|2021-11-19 06:10:00|43784.8|43764.8|43792.7|43772.7|43848.7|43828.7|43775.7|43755.7|113
1637302500000|2021-11-19 06:15:00|43795.4|43775.4|43807.4|43787.4|43822.4|43802.4|43747.4|43727.4|112
1637302800000|2021-11-19 06:20:00|43807.6|43787.6|43834.4|43814.4|43909.9|43889.9|43807.6|43787.6|256
1637303100000|2021-11-19 06:25:00|43834.6|43814.6|43834.1|43814.1|43849.6|43829.6|43812.1|43792.1|68
1637303400000|2021-11-19 06:30:00|43836.6|43816.6|43842.1|43822.1|43851.6|43831.6|43812.1|43792.1|138
1637303700000|2021-11-19 06:35:00|43846.6|43826.6|43881.6|43861.6|43886.6|43866.6|43846.6|43826.6|76
1637304000000|2021-11-19 06:40:00|43881.3|43861.3|43837.1|43817.1|43881.3|43861.3|43831.9|43811.9|151
1637304300000|2021-11-19 06:45:00|43836.9|43816.9|43785|43765|43836.9|43816.9|43782.5|43762.5|168
1637304600000|2021-11-19 06:50:00|43787.3|43767.3|43849.1|43829.1|43854.4|43834.4|43776.7|43756.7|179
1637304900000|2021-11-19 06:55:00|43846.6|43826.6|43846.6|43826.6|43861.6|43841.6|43826.6|43806.6|119
1637305200000|2021-11-19 07:00:00|43849.1|43829.1|43821.9|43801.9|43851.6|43831.6|43794.4|43774.4|131
1637305500000|2021-11-19 07:05:00|43824.4|43804.4|43812.1|43792.1|43856.6|43836.6|43807.1|43787.1|57
1637305800000|2021-11-19 07:10:00|43817.1|43797.1|43817.1|43797.1|43829.3|43809.3|43814.3|43794.3|32
1637306100000|2021-11-19 07:15:00|43819.3|43799.3|43826.6|43806.6|43841.6|43821.6|43817.1|43797.1|50
1637306400000|2021-11-19 07:20:00|43826.8|43806.8|43799.3|43779.3|43831.6|43811.6|43789.9|43769.9|67
1637306700000|2021-11-19 07:25:00|43799.1|43779.1|43791.8|43771.8|43799.1|43779.1|43782.1|43762.1|53
1637307000000|2021-11-19 07:30:00|43791.6|43771.6|43832.1|43812.1|43832.1|43812.1|43784.9|43764.9|65
1637307300000|2021-11-19 07:35:00|43834.3|43814.3|43846.8|43826.8|43866.6|43846.6|43824.6|43804.6|63
1637307600000|2021-11-19 07:40:00|43844.6|43824.6|43807.1|43787.1|43851.8|43831.8|43797.1|43777.1|67
1637307900000|2021-11-19 07:45:00|43811.8|43791.8|43789.6|43769.6|43819.6|43799.6|43789.6|43769.6|80
1637308200000|2021-11-19 07:50:00|43787.4|43767.4|43776.8|43756.8|43799.3|43779.3|43776.8|43756.8|71
1637308500000|2021-11-19 07:55:00|43776.6|43756.6|43699.3|43679.3|43776.8|43756.8|43699.3|43679.3|174
1637308800000|2021-11-19 08:00:00|43697.4|43677.4|43782.1|43762.1|43819.9|43799.9|43688.2|43668.2|271
1637309100000|2021-11-19 08:05:00|43781.8|43761.8|43846.6|43826.6|43917.4|43897.4|43776.8|43756.8|250
1637309400000|2021-11-19 08:10:00|43841.8|43821.8|43854.3|43834.3|43866.8|43846.8|43827.1|43807.1|154
1637309700000|2021-11-19 08:15:00|43859.6|43839.6|43857.1|43837.1|43872.1|43852.1|43849.1|43829.1|75
1637310000000|2021-11-19 08:20:00|43859.9|43839.9|43829.9|43809.9|43877.1|43857.1|43827.6|43807.6|62
1637310300000|2021-11-19 08:25:00|43827.6|43807.6|43834.3|43814.3|43854.6|43834.6|43824.6|43804.6|76
1637310600000|2021-11-19 08:30:00|43836.6|43816.6|43872.1|43852.1|43876.6|43856.6|43832.4|43812.4|97
1637310900000|2021-11-19 08:35:00|43874.3|43854.3|43836.6|43816.6|43887.6|43867.6|43827.1|43807.1|85
1637311200000|2021-11-19 08:40:00|43842.1|43822.1|43896.1|43876.1|43899.3|43879.3|43842.1|43822.1|72
1637311500000|2021-11-19 08:45:00|43893.8|43873.8|43911.3|43891.3|43924.1|43904.1|43873.8|43853.8|145
1637311800000|2021-11-19 08:50:00|43913.8|43893.8|43898.3|43878.3|43918.6|43898.6|43888.3|43868.3|97
1637312100000|2021-11-19 08:55:00|43893.3|43873.3|43891.1|43871.1|43923.3|43903.3|43875.8|43855.8|75
1637312400000|2021-11-19 09:00:00|43885.8|43865.8|43835|43815|43890.8|43870.8|43832.2|43812.2|207
1637312700000|2021-11-19 09:05:00|43835.3|43815.3|43807.8|43787.8|43840|43820|43792.8|43772.8|158
1637313000000|2021-11-19 09:10:00|43805.3|43785.3|43782.8|43762.8|43814.7|43794.7|43782.8|43762.8|71
1637313300000|2021-11-19 09:15:00|43782.2|43762.2|43810|43790|43835|43815|43782.2|43762.2|98
1637313600000|2021-11-19 09:20:00|43812.5|43792.5|43800.5|43780.5|43820.8|43800.8|43800.3|43780.3|85
1637313900000|2021-11-19 09:25:00|43798.3|43778.3|43698.3|43678.3|43798.3|43778.3|43676|43656|236
1637314200000|2021-11-19 09:30:00|43703.3|43683.3|43713.8|43693.8|43726.6|43706.6|43666|43646|194
1637314500000|2021-11-19 09:35:00|43716|43696|43693.3|43673.3|43716|43696|43648|43628|192
1637314800000|2021-11-19 09:40:00|43691|43671|43577.2|43557.2|43700|43680|43574.5|43554.5|248
1637315100000|2021-11-19 09:45:00|43579.7|43559.7|43599.5|43579.5|43654.5|43634.5|43552.2|43532.2|213
1637315400000|2021-11-19 09:50:00|43599.7|43579.7|43605|43585|43614.5|43594.5|43585|43565|104
1637315700000|2021-11-19 09:55:00|43602.5|43582.5|43604.5|43584.5|43627.5|43607.5|43584.7|43564.7|134
1637316000000|2021-11-19 10:00:00|43606.7|43586.7|43540|43520|43609.2|43589.2|43537.8|43517.8|249
1637316300000|2021-11-19 10:05:00|43537.2|43517.2|43491.6|43471.6|43547.8|43527.8|43476|43456|263
1637316600000|2021-11-19 10:10:00|43493.8|43473.8|43476.6|43456.6|43506.6|43486.6|43456.6|43436.6|139
1637316900000|2021-11-19 10:15:00|43476.3|43456.3|43562.8|43542.8|43588|43568|43473.8|43453.8|170
1637317200000|2021-11-19 10:20:00|43560.5|43540.5|43605.3|43585.3|43632.5|43612.5|43547.8|43527.8|165
1637317500000|2021-11-19 10:25:00|43605.5|43585.5|43625.5|43605.5|43640|43620|43598.5|43578.5|105
1637317800000|2021-11-19 10:30:00|43621|43601|43621.8|43601.8|43626.6|43606.6|43601.6|43581.6|56
1637318100000|2021-11-19 10:35:00|43626.6|43606.6|43667.1|43647.1|43671|43651|43624.1|43604.1|114
1637318400000|2021-11-19 10:40:00|43662.1|43642.1|43661.6|43641.6|43696.8|43676.8|43657.1|43637.1|109
1637318700000|2021-11-19 10:45:00|43656.8|43636.8|43668.5|43648.5|43669.3|43649.3|43636.6|43616.6|45
1637319000000|2021-11-19 10:50:00|43666.3|43646.3|43676|43656|43676|43656|43642.1|43622.1|72
1637319300000|2021-11-19 10:55:00|43673.8|43653.8|43693.8|43673.8|43698.8|43678.8|43653.8|43633.8|79
1637319600000|2021-11-19 11:00:00|43694.1|43674.1|43687.3|43667.3|43704.8|43684.8|43664.6|43644.6|107
1637319900000|2021-11-19 11:05:00|43684.8|43664.8|43619.3|43599.3|43684.8|43664.8|43612.6|43592.6|97
1637320200000|2021-11-19 11:10:00|43619.1|43599.1|43566.8|43546.8|43629.3|43609.3|43566.8|43546.8|115
1637320500000|2021-11-19 11:15:00|43566.6|43546.6|43572.9|43552.9|43608.1|43588.1|43528.1|43508.1|202
1637320800000|2021-11-19 11:20:00|43570.6|43550.6|43533.1|43513.1|43592.9|43572.9|43532.9|43512.9|52
1637321100000|2021-11-19 11:25:00|43538.1|43518.1|43528.1|43508.1|43552.9|43532.9|43525.4|43505.4|80
1637321400000|2021-11-19 11:30:00|43533.1|43513.1|43564.3|43544.3|43564.6|43544.6|43518.1|43498.1|119
1637321700000|2021-11-19 11:35:00|43562.1|43542.1|43509.1|43489.1|43572.3|43552.3|43509.1|43489.1|149
1637322000000|2021-11-19 11:40:00|43508.8|43488.8|43477.1|43457.1|43508.8|43488.8|43457.3|43437.3|204
1637322300000|2021-11-19 11:45:00|43474.8|43454.8|43459.3|43439.3|43484.3|43464.3|43459.3|43439.3|108
1637322600000|2021-11-19 11:50:00|43459.1|43439.1|43426.3|43406.3|43459.1|43439.1|43408.8|43388.8|138
1637322900000|2021-11-19 11:55:00|43424.1|43404.1|43441.6|43421.6|43456.8|43436.8|43416.3|43396.3|116
1637323200000|2021-11-19 12:00:00|43442.1|43422.1|43399.1|43379.1|43446.6|43426.6|43396.6|43376.6|213
1637323500000|2021-11-19 12:05:00|43396.6|43376.6|43470|43450|43487.5|43467.5|43396.6|43376.6|148
1637323800000|2021-11-19 12:10:00|43467.8|43447.8|43420.5|43400.5|43470|43450|43413.3|43393.3|83
1637324100000|2021-11-19 12:15:00|43420.8|43400.8|43475|43455|43475|43455|43420.8|43400.8|85
1637324400000|2021-11-19 12:20:00|43470.3|43450.3|43497|43477|43499.5|43479.5|43452|43432|158
1637324700000|2021-11-19 12:25:00|43499.7|43479.7|43517.8|43497.8|43535.3|43515.3|43487.5|43467.5|134
1637325000000|2021-11-19 12:30:00|43518|43498|43452.1|43432.1|43518|43498|43449.6|43429.6|190
1637325300000|2021-11-19 12:35:00|43456.5|43436.5|43422.6|43402.6|43461.5|43441.5|43389.8|43369.8|210
1637325600000|2021-11-19 12:40:00|43425.1|43405.1|43397.1|43377.1|43437.6|43417.6|43374.6|43354.6|120
1637325900000|2021-11-19 12:45:00|43399.8|43379.8|43407.1|43387.1|43412.1|43392.1|43369.6|43349.6|178
1637326200000|2021-11-19 12:50:00|43409.3|43389.3|43379.2|43359.2|43429.6|43409.6|43353.7|43333.7|304
1637326500000|2021-11-19 12:55:00|43379.5|43359.5|43392.9|43372.9|43401|43381|43338.7|43318.7|308
1637326800000|2021-11-19 13:00:00|43393.2|43373.2|43418.5|43398.5|43448.5|43428.5|43332.7|43312.7|956
1637327100000|2021-11-19 13:05:00|43418.2|43398.2|43455|43435|43507.5|43487.5|43396|43376|536
1637327400000|2021-11-19 13:10:00|43455.5|43435.5|43484.3|43464.3|43506.8|43486.8|43400.5|43380.5|400
1637327700000|2021-11-19 13:15:00|43481.5|43461.5|43521.5|43501.5|43529.8|43509.8|43472.1|43452.1|367
1637328000000|2021-11-19 13:20:00|43523.8|43503.8|43669.3|43649.3|43681.8|43661.8|43523.8|43503.8|619
1637328300000|2021-11-19 13:25:00|43667.1|43647.1|43732.1|43712.1|43743.9|43723.9|43657.3|43637.3|549
1637328600000|2021-11-19 13:30:00|43734.4|43714.4|43740.1|43720.1|43769.9|43749.9|43699.4|43679.4|610
1637328900000|2021-11-19 13:35:00|43742.4|43722.4|43747.6|43727.6|43762.4|43742.4|43690.1|43670.1|386
1637329200000|2021-11-19 13:40:00|43755.1|43735.1|43805.1|43785.1|43854.9|43834.9|43755.1|43735.1|553
1637329500000|2021-11-19 13:45:00|43805.4|43785.4|43831.8|43811.8|43866.5|43846.5|43800.4|43780.4|469
1637329800000|2021-11-19 13:50:00|43831.5|43811.5|43762.6|43742.6|43850.8|43830.8|43762.6|43742.6|436
1637330100000|2021-11-19 13:55:00|43762.3|43742.3|43711.3|43691.3|43769.8|43749.8|43680.6|43660.6|561
1637330400000|2021-11-19 14:00:00|43713.6|43693.6|43726.9|43706.9|43728.8|43708.8|43633.1|43613.1|499
1637330700000|2021-11-19 14:05:00|43724.6|43704.6|43674.1|43654.1|43774.6|43754.6|43659.9|43639.9|353
1637331000000|2021-11-19 14:10:00|43671.8|43651.8|43741.1|43721.1|43743.6|43723.6|43640.8|43620.8|378
1637331300000|2021-11-19 14:15:00|43738.6|43718.6|43798.1|43778.1|43830.4|43810.4|43728.6|43708.6|482
1637331600000|2021-11-19 14:20:00|43800.6|43780.6|43811.1|43791.1|43818.6|43798.6|43768.6|43748.6|364
1637331900000|2021-11-19 14:25:00|43813.6|43793.6|43847.2|43827.2|43871.9|43851.9|43798.1|43778.1|462
1637332200000|2021-11-19 14:30:00|43847.4|43827.4|43827.9|43807.9|43896.2|43876.2|43798.2|43778.2|665
1637332500000|2021-11-19 14:35:00|43832.7|43812.7|43788.2|43768.2|43882.1|43862.1|43773.9|43753.9|475
1637332800000|2021-11-19 14:40:00|43788.4|43768.4|43819.2|43799.2|43831.4|43811.4|43768.2|43748.2|327
1637333100000|2021-11-19 14:45:00|43823.7|43803.7|43944.7|43924.7|43944.7|43924.7|43813.9|43793.9|512
1637333400000|2021-11-19 14:50:00|43949.7|43929.7|43864.7|43844.7|43959.7|43939.7|43831.7|43811.7|640
1637333700000|2021-11-19 14:55:00|43864.4|43844.4|43907.4|43887.4|43915.2|43895.2|43805.2|43785.2|368
1637334000000|2021-11-19 15:00:00|43905.2|43885.2|43759.2|43739.2|43907.4|43887.4|43759.2|43739.2|473
1637334300000|2021-11-19 15:05:00|43754.2|43734.2|43806.9|43786.9|43816.2|43796.2|43734.4|43714.4|372
1637334600000|2021-11-19 15:10:00|43804.4|43784.4|43791.7|43771.7|43811.9|43791.9|43769.7|43749.7|304
1637334900000|2021-11-19 15:15:00|43789.4|43769.4|43819.4|43799.4|43819.4|43799.4|43721.9|43701.9|283
1637335200000|2021-11-19 15:20:00|43821.9|43801.9|43804.2|43784.2|43831.7|43811.7|43787.2|43767.2|304
1637335500000|2021-11-19 15:25:00|43806.7|43786.7|43829.7|43809.7|43834.7|43814.7|43796.9|43776.9|289
1637335800000|2021-11-19 15:30:00|43829.4|43809.4|43849.4|43829.4|43854.7|43834.7|43807.2|43787.2|257
1637336100000|2021-11-19 15:35:00|43846.6|43826.6|43799.7|43779.7|43846.6|43826.6|43794.7|43774.7|312
1637336400000|2021-11-19 15:40:00|43799.4|43779.4|43835.4|43815.4|43835.7|43815.7|43794.7|43774.7|336
1637336700000|2021-11-19 15:45:00|43835.7|43815.7|43770.7|43750.7|43835.7|43815.7|43770.7|43750.7|246
1637337000000|2021-11-19 15:50:00|43771.2|43751.2|43795.9|43775.9|43802.9|43782.9|43755.7|43735.7|215
1637337300000|2021-11-19 15:55:00|43798.2|43778.2|43811.2|43791.2|43828.7|43808.7|43783.7|43763.7|185
1637337600000|2021-11-19 16:00:00|43810.9|43790.9|43836.4|43816.4|43838.9|43818.9|43798.4|43778.4|183
1637337900000|2021-11-19 16:05:00|43836.2|43816.2|43826.2|43806.2|43836.4|43816.4|43806.2|43786.2|188
1637338200000|2021-11-19 16:10:00|43825.9|43805.9|43843.9|43823.9|43861.4|43841.4|43823.4|43803.4|247
1637338500000|2021-11-19 16:15:00|43841.7|43821.7|43846.4|43826.4|43846.4|43826.4|43818.9|43798.9|217
1637338800000|2021-11-19 16:20:00|43851.1|43831.1|43869.4|43849.4|43871.9|43851.9|43844.4|43824.4|265
1637339100000|2021-11-19 16:25:00|43869.1|43849.1|43916.1|43896.1|43921.4|43901.4|43856.4|43836.4|325
1637339400000|2021-11-19 16:30:00|43913.9|43893.9|43810.4|43790.4|43913.9|43893.9|43717.2|43697.2|390
1637339700000|2021-11-19 16:35:00|43812.6|43792.6|43837.1|43817.1|43857.1|43837.1|43800.4|43780.4|211
1637340000000|2021-11-19 16:40:00|43837.4|43817.4|43828.6|43808.6|43872.1|43852.1|43819.9|43799.9|225
1637340300000|2021-11-19 16:45:00|43828.9|43808.9|43889.4|43869.4|43889.4|43869.4|43818.9|43798.9|289
1637340600000|2021-11-19 16:50:00|43891.6|43871.6|43919.9|43899.9|43937.4|43917.4|43883.9|43863.9|437
1637340900000|2021-11-19 16:55:00|43919.6|43899.6|43981.4|43961.4|43986.2|43966.2|43919.6|43899.6|451
1637341200000|2021-11-19 17:00:00|43981.7|43961.7|44017.2|43997.2|44017.2|43997.2|43971.9|43951.9|396
1637341500000|2021-11-19 17:05:00|44014.4|43994.4|44004.7|43984.7|44014.9|43994.9|43994.4|43974.4|173
1637341800000|2021-11-19 17:10:00|44006.9|43986.9|44046.9|44026.9|44060.1|44040.1|44006.6|43986.6|268
1637342100000|2021-11-19 17:15:00|44047.1|44027.1|44052.6|44032.6|44058.1|44038.1|44032.6|44012.6|190
1637342400000|2021-11-19 17:20:00|44054.6|44034.6|44055.9|44035.9|44062.6|44042.6|44029.8|44009.8|285
1637342700000|2021-11-19 17:25:00|44053.4|44033.4|44072.3|44052.3|44072.3|44052.3|44028.6|44008.6|133
1637343000000|2021-11-19 17:30:00|44075.1|44055.1|44084.6|44064.6|44084.6|44064.6|44066.3|44046.3|169
1637343300000|2021-11-19 17:35:00|44084.8|44064.8|44021.3|44001.3|44085.3|44065.3|44011.3|43991.3|159
1637343600000|2021-11-19 17:40:00|44018.8|43998.8|43983.6|43963.6|44033.8|44013.8|43958.6|43938.6|456
1637343900000|2021-11-19 17:45:00|43978.6|43958.6|43999.3|43979.3|44012.6|43992.6|43958.8|43938.8|257
1637344200000|2021-11-19 17:50:00|43999.1|43979.1|43956.8|43936.8|43999.1|43979.1|43949.6|43929.6|195
1637344500000|2021-11-19 17:55:00|43956.6|43936.6|43937.1|43917.1|44005.1|43985.1|43925.1|43905.1|527
1637344800000|2021-11-19 18:00:00|43937.6|43917.6|43932.3|43912.3|43946.8|43926.8|43922.6|43902.6|246
1637345100000|2021-11-19 18:05:00|43932.1|43912.1|43914.3|43894.3|43934.8|43914.8|43887.6|43867.6|95
1637345400000|2021-11-19 18:10:00|43919.3|43899.3|43919.3|43899.3|43924.3|43904.3|43874.6|43854.6|91
1637345700000|2021-11-19 18:15:00|43921.8|43901.8|43926.3|43906.3|43929.6|43909.6|43916.8|43896.8|65
1637346000000|2021-11-19 18:20:00|43928.8|43908.8|43916|43896|43933.6|43913.6|43916|43896|54
1637346300000|2021-11-19 18:25:00|43918.5|43898.5|43883.3|43863.3|43918.8|43898.8|43880.5|43860.5|103
1637346600000|2021-11-19 18:30:00|43881|43861|43878|43858|43906.3|43886.3|43878|43858|98
1637346900000|2021-11-19 18:35:00|43878.3|43858.3|43863.3|43843.3|43898|43878|43853.5|43833.5|83
1637347200000|2021-11-19 18:40:00|43863|43843|43878.5|43858.5|43883|43863|43851|43831|58
1637347500000|2021-11-19 18:45:00|43875.8|43855.8|43897|43877|43897|43877|43863.5|43843.5|81
1637347800000|2021-11-19 18:50:00|43892.3|43872.3|43899.5|43879.5|43904.5|43884.5|43892|43872|52
1637348100000|2021-11-19 18:55:00|43899.3|43879.3|43901.5|43881.5|43906.5|43886.5|43892.3|43872.3|65
1637348400000|2021-11-19 19:00:00|43896.8|43876.8|43901|43881|43906.3|43886.3|43891.5|43871.5|35
1637348700000|2021-11-19 19:05:00|43903.3|43883.3|43893.5|43873.5|43903.5|43883.5|43880.5|43860.5|50
1637349000000|2021-11-19 19:10:00|43893.3|43873.3|43886|43866|43895.8|43875.8|43885.7|43865.7|39
1637349300000|2021-11-19 19:15:00|43888.2|43868.2|43878.5|43858.5|43898|43878|43878.5|43858.5|19
1637349600000|2021-11-19 19:20:00|43880.7|43860.7|43898.5|43878.5|43900.7|43880.7|43878.2|43858.2|47
1637349900000|2021-11-19 19:25:00|43898.2|43878.2|43866.5|43846.5|43898.2|43878.2|43866.2|43846.2|34
1637350200000|2021-11-19 19:30:00|43866.2|43846.2|43861.2|43841.2|43881|43861|43856.5|43836.5|39
1637350500000|2021-11-19 19:35:00|43861.5|43841.5|43835.5|43815.5|43873.7|43853.7|43835.2|43815.2|77
1637350800000|2021-11-19 19:40:00|43837.7|43817.7|43835|43815|43840|43820|43835|43815|68
1637351100000|2021-11-19 19:45:00|43832.5|43812.5|43825|43805|43832.5|43812.5|43824.7|43804.7|44
1637351400000|2021-11-19 19:50:00|43824.7|43804.7|43851.5|43831.5|43854|43834|43824.5|43804.5|43
1637351700000|2021-11-19 19:55:00|43851.2|43831.2|43862.5|43842.5|43879|43859|43851.2|43831.2|96
1637352000000|2021-11-19 20:00:00|43860.2|43840.2|43859.7|43839.7|43867.2|43847.2|43857.2|43837.2|22
1637352300000|2021-11-19 20:05:00|43859.5|43839.5|43860.7|43840.7|43869.7|43849.7|43857|43837|58
1637352600000|2021-11-19 20:10:00|43863|43843|43855.5|43835.5|43863|43843|43855.5|43835.5|48
1637352900000|2021-11-19 20:15:00|43855.7|43835.7|43852.2|43832.2|43855.7|43835.7|43852|43832|58
1637353200000|2021-11-19 20:20:00|43854.7|43834.7|43864.2|43844.2|43866.5|43846.5|43844|43824|75
1637353500000|2021-11-19 20:25:00|43859.2|43839.2|43864.4|43844.4|43869.4|43849.4|43856.9|43836.9|45
1637353800000|2021-11-19 20:30:00|43861.9|43841.9|43864.7|43844.7|43871.9|43851.9|43856.9|43836.9|54
1637354100000|2021-11-19 20:35:00|43864.4|43844.4|43854.7|43834.7|43869.9|43849.9|43854.7|43834.7|47
1637354400000|2021-11-19 20:40:00|43856.9|43836.9|43844.2|43824.2|43867.2|43847.2|43841.7|43821.7|46
1637354700000|2021-11-19 20:45:00|43844.4|43824.4|43856.7|43836.7|43863.9|43843.9|43843.7|43823.7|45
1637355000000|2021-11-19 20:50:00|43856.4|43836.4|43836.9|43816.9|43856.4|43836.4|43831.9|43811.9|46
1637355300000|2021-11-19 20:55:00|43837.2|43817.2|43834.4|43814.4|43853.4|43833.4|43831.7|43811.7|71
1637355600000|2021-11-19 21:00:00|43836.7|43816.7|43844.7|43824.7|43849.2|43829.2|43836.7|43816.7|32
1637355900000|2021-11-19 21:05:00|43847.2|43827.2|43852.7|43832.7|43853.2|43833.2|43845.2|43825.2|22
1637356200000|2021-11-19 21:10:00|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43852.9|43832.9|12
1637356500000|2021-11-19 21:15:00|43855.4|43835.4|43853.1|43833.1|43855.4|43835.4|43853.1|43833.1|13
1637356800000|2021-11-19 21:20:00|43855.9|43835.9|43875.6|43855.6|43882.7|43862.7|43855.9|43835.9|52
1637357100000|2021-11-19 21:25:00|43875.9|43855.9|43887.4|43867.4|43887.4|43867.4|43875.9|43855.9|24
1637357400000|2021-11-19 21:30:00|43887.1|43867.1|43882.4|43862.4|43887.1|43867.1|43882.1|43862.1|11
1637357700000|2021-11-19 21:35:00|43882.9|43862.9|43880.9|43860.9|43883.6|43863.6|43880.9|43860.9|23
1637358000000|2021-11-19 21:40:00|43878.6|43858.6|43883.4|43863.4|43883.4|43863.4|43871.4|43851.4|18
1637358300000|2021-11-19 21:45:00|43881.1|43861.1|43888.6|43868.6|43890.9|43870.9|43873.4|43853.4|59
1637358600000|2021-11-19 21:50:00|43880.9|43860.9|43891.1|43871.1|43891.1|43871.1|43880.6|43860.6|38
1637358900000|2021-11-19 21:55:00|43888.6|43868.6|43902.9|43882.9|43905.9|43885.9|43886.4|43866.4|43
1637535600000|2021-11-21 23:00:00|43947.8|43927.8|43898|43878|43949.2|43929.2|43890.2|43870.2|90
1637535900000|2021-11-21 23:05:00|43900.5|43880.5|43938|43918|43958|43938|43895.3|43875.3|86
1637536200000|2021-11-21 23:10:00|43935.5|43915.5|43902.5|43882.5|43942.5|43922.5|43902.5|43882.5|43
1637536500000|2021-11-21 23:15:00|43900.1|43880.1|43914.9|43894.9|43919.6|43899.6|43900.1|43880.1|30
1637536800000|2021-11-21 23:20:00|43917.3|43897.3|43897.3|43877.3|43917.3|43897.3|43895.1|43875.1|42
1637537100000|2021-11-21 23:25:00|43894.9|43874.9|43852.1|43832.1|43894.9|43874.9|43851.9|43831.9|49
1637537400000|2021-11-21 23:30:00|43857.1|43837.1|43849.7|43829.7|43872.4|43852.4|43849.7|43829.7|34
1637537700000|2021-11-21 23:35:00|43849.6|43829.6|43855.1|43835.1|43860.1|43840.1|43844.7|43824.7|38
1637538000000|2021-11-21 23:40:00|43857.6|43837.6|43857.6|43837.6|43867.2|43847.2|43857.2|43837.2|20
1637538300000|2021-11-21 23:45:00|43859.9|43839.9|43854.7|43834.7|43862.4|43842.4|43842.4|43822.4|42
1637538600000|2021-11-21 23:50:00|43852.4|43832.4|43840.5|43820.5|43852.4|43832.4|43840.3|43820.3|22
1637538900000|2021-11-21 23:55:00|43840.3|43820.3|43835.7|43815.7|43847.8|43827.8|43830.3|43810.3|29
1637539200000|2021-11-22 00:00:00|43838|43818|43830.9|43810.9|43840.9|43820.9|43810.7|43790.7|50
1637539500000|2021-11-22 00:05:00|43833.2|43813.2|43843.4|43823.4|43843.4|43823.4|43825.9|43805.9|18
1637539800000|2021-11-22 00:10:00|43841.1|43821.1|43828.2|43808.2|43848|43828|43821|43801|23
1637540100000|2021-11-22 00:15:00|43828.4|43808.4|43828.4|43808.4|43830.7|43810.7|43818|43798|18
1637540400000|2021-11-22 00:20:00|43828.2|43808.2|43835.7|43815.7|43836|43816|43825.7|43805.7|22
1637540700000|2021-11-22 00:25:00|43838|43818|43828.2|43808.2|43843.2|43823.2|43828|43808|18
1637541000000|2021-11-22 00:30:00|43830.7|43810.7|43803.2|43783.2|43830.7|43810.7|43803.2|43783.2|17
1637541300000|2021-11-22 00:35:00|43803|43783|43818|43798|43820.5|43800.5|43800.7|43780.7|24
1637541600000|2021-11-22 00:40:00|43817.8|43797.8|43833|43813|43833.1|43813.1|43810.6|43790.6|25
1637541900000|2021-11-22 00:45:00|43830.6|43810.6|43833.3|43813.3|43835.8|43815.8|43823.3|43803.3|28
1637542200000|2021-11-22 00:50:00|43833.1|43813.1|43818.1|43798.1|43833.1|43813.1|43815.4|43795.4|20
1637542500000|2021-11-22 00:55:00|43815.6|43795.6|43823.1|43803.1|43825.6|43805.6|43810.8|43790.8|23
1637542800000|2021-11-22 01:00:00|43823.5|43803.5|43786.8|43766.8|43885.4|43865.4|43786.8|43766.8|350
1637543100000|2021-11-22 01:05:00|43787|43767|43921.6|43901.6|43923.9|43903.9|43784.5|43764.5|273
1637543400000|2021-11-22 01:10:00|43921.8|43901.8|43899.3|43879.3|43936.6|43916.6|43859.1|43839.1|147
1637543700000|2021-11-22 01:15:00|43899.1|43879.1|43944.3|43924.3|44001.8|43981.8|43896.8|43876.8|271
1637544000000|2021-11-22 01:20:00|43944.1|43924.1|43841.8|43821.8|43956.8|43936.8|43839.1|43819.1|107
1637544300000|2021-11-22 01:25:00|43844.5|43824.5|43770.2|43750.2|43854.3|43834.3|43762.7|43742.7|178
1637544600000|2021-11-22 01:30:00|43770.4|43750.4|43787.4|43767.4|43802.7|43782.7|43770.2|43750.2|101
1637544900000|2021-11-22 01:35:00|43784.9|43764.9|43763.3|43743.3|43784.9|43764.9|43738.1|43718.1|93
1637545200000|2021-11-22 01:40:00|43763.5|43743.5|43631.9|43611.9|43770.6|43750.6|43606.7|43586.7|255
1637545500000|2021-11-22 01:45:00|43634.6|43614.6|43623.3|43603.3|43647.9|43627.9|43596.3|43576.3|260
1637545800000|2021-11-22 01:50:00|43623.1|43603.1|43622.9|43602.9|43648.3|43628.3|43594.5|43574.5|143
1637546100000|2021-11-22 01:55:00|43625.6|43605.6|43605.6|43585.6|43633.1|43613.1|43553.1|43533.1|117
1637546400000|2021-11-22 02:00:00|43603.3|43583.3|43669.4|43649.4|43671.7|43651.7|43593.5|43573.5|152
1637546700000|2021-11-22 02:05:00|43667.1|43647.1|43718.3|43698.3|43720.8|43700.8|43666.7|43646.7|87
1637547000000|2021-11-22 02:10:00|43718.1|43698.1|43646.3|43626.3|43718.3|43698.3|43640.8|43620.8|83
1637547300000|2021-11-22 02:15:00|43643.8|43623.8|43662.9|43642.9|43665.4|43645.4|43643.1|43623.1|36
1637547600000|2021-11-22 02:20:00|43665.4|43645.4|43667.9|43647.9|43672.5|43652.5|43652.9|43632.9|27
1637547900000|2021-11-22 02:25:00|43665.6|43645.6|43670.2|43650.2|43685.6|43665.6|43658.2|43638.2|27
1637548200000|2021-11-22 02:30:00|43667.9|43647.9|43692.5|43672.5|43707.9|43687.9|43644.8|43624.8|80
1637548500000|2021-11-22 02:35:00|43692.7|43672.7|43682.5|43662.5|43692.7|43672.7|43652.5|43632.5|31
1637548800000|2021-11-22 02:40:00|43677.5|43657.5|43687.9|43667.9|43705.5|43685.5|43677.5|43657.5|57
1637549100000|2021-11-22 02:45:00|43685.4|43665.4|43697.9|43677.9|43705.5|43685.5|43665.7|43645.7|36
1637549400000|2021-11-22 02:50:00|43697.7|43677.7|43630|43610|43700.5|43680.5|43625.5|43605.5|70
1637549700000|2021-11-22 02:55:00|43632.5|43612.5|43638|43618|43645.2|43625.2|43595.3|43575.3|66
1637550000000|2021-11-22 03:00:00|43637.8|43617.8|43658|43638|43662.8|43642.8|43600.2|43580.2|60
1637550300000|2021-11-22 03:05:00|43653.2|43633.2|43675.5|43655.5|43685.5|43665.5|43648.2|43628.2|47
1637550600000|2021-11-22 03:10:00|43675.7|43655.7|43657.8|43637.8|43688|43668|43653|43633|41
1637550900000|2021-11-22 03:15:00|43658|43638|43708.2|43688.2|43712.6|43692.6|43647.8|43627.8|50
1637551200000|2021-11-22 03:20:00|43708|43688|43685.9|43665.9|43708|43688|43663|43643|34
1637551500000|2021-11-22 03:25:00|43688.2|43668.2|43662.8|43642.8|43688.2|43668.2|43657.8|43637.8|32
1637551800000|2021-11-22 03:30:00|43663|43643|43668.2|43648.2|43672.8|43652.8|43655.1|43635.1|25
1637552100000|2021-11-22 03:35:00|43672.8|43652.8|43672.8|43652.8|43685.3|43665.3|43660.5|43640.5|47
1637552400000|2021-11-22 03:40:00|43672.6|43652.6|43687.6|43667.6|43687.6|43667.6|43672.4|43652.4|11
1637552700000|2021-11-22 03:45:00|43687.4|43667.4|43687.4|43667.4|43692.3|43672.3|43682.8|43662.8|6
1637553000000|2021-11-22 03:50:00|43687.6|43667.6|43710.1|43690.1|43717.6|43697.6|43687.6|43667.6|15
1637553300000|2021-11-22 03:55:00|43707.6|43687.6|43709.7|43689.7|43717.4|43697.4|43707.4|43687.4|15
1637553600000|2021-11-22 04:00:00|43707.4|43687.4|43684.9|43664.9|43707.6|43687.6|43684.9|43664.9|23
1637553900000|2021-11-22 04:05:00|43682.6|43662.6|43705.3|43685.3|43705.3|43685.3|43682.4|43662.4|16
1637554200000|2021-11-22 04:10:00|43707.6|43687.6|43725.1|43705.1|43742.6|43722.6|43707.6|43687.6|41
1637554500000|2021-11-22 04:15:00|43727.4|43707.4|43735.1|43715.1|43735.1|43715.1|43722.6|43702.6|18
1637554800000|2021-11-22 04:20:00|43737.4|43717.4|43722.6|43702.6|43737.4|43717.4|43720.3|43700.3|18
1637555100000|2021-11-22 04:25:00|43718|43698|43708|43688|43718|43698|43697.6|43677.6|25
1637555400000|2021-11-22 04:30:00|43707.8|43687.8|43702.4|43682.4|43710.3|43690.3|43693|43673|14
1637555700000|2021-11-22 04:35:00|43699.9|43679.9|43697.6|43677.6|43702.6|43682.6|43692.6|43672.6|12
1637556000000|2021-11-22 04:40:00|43697.4|43677.4|43700.1|43680.1|43709.9|43689.9|43692.4|43672.4|13
1637556300000|2021-11-22 04:45:00|43702.2|43682.2|43697.4|43677.4|43702.2|43682.2|43679.9|43659.9|17
1637556600000|2021-11-22 04:50:00|43699.9|43679.9|43707.4|43687.4|43709.9|43689.9|43699.9|43679.9|6
1637556900000|2021-11-22 04:55:00|43707.2|43687.2|43707.4|43687.4|43712.4|43692.4|43704.9|43684.9|13
1637557200000|2021-11-22 05:00:00|43710.1|43690.1|43677.2|43657.2|43710.1|43690.1|43677|43657|32
1637557500000|2021-11-22 05:05:00|43677.4|43657.4|43664|43644|43679.7|43659.7|43651.6|43631.6|36
1637557800000|2021-11-22 05:10:00|43664.1|43644.1|43656.8|43636.8|43666.8|43646.8|43647.4|43627.4|33
1637558100000|2021-11-22 05:15:00|43659.1|43639.1|43651.8|43631.8|43659.5|43639.5|43637.2|43617.2|21
1637558400000|2021-11-22 05:20:00|43649.3|43629.3|43661.6|43641.6|43669.1|43649.1|43647|43627|11
1637558700000|2021-11-22 05:25:00|43664.1|43644.1|43654.1|43634.1|43671.8|43651.8|43644.1|43624.1|24
1637559000000|2021-11-22 05:30:00|43656.4|43636.4|43639.1|43619.1|43659.3|43639.3|43561.6|43541.6|218
1637559300000|2021-11-22 05:35:00|43641.4|43621.4|43606.4|43586.4|43644.3|43624.3|43571.3|43551.3|114
1637559600000|2021-11-22 05:40:00|43606.3|43586.3|43634.3|43614.3|43638.9|43618.9|43596.6|43576.6|66
1637559900000|2021-11-22 05:45:00|43634.5|43614.5|43606.2|43586.2|43651.4|43631.4|43579.1|43559.1|68
1637560200000|2021-11-22 05:50:00|43608.9|43588.9|43611.2|43591.2|43636.2|43616.2|43586.4|43566.4|47
1637560500000|2021-11-22 05:55:00|43606.4|43586.4|43641.6|43621.6|43641.6|43621.6|43601.4|43581.4|43
1637560800000|2021-11-22 06:00:00|43641.4|43621.4|43650.3|43630.3|43658|43638|43633.4|43613.4|99
1637561100000|2021-11-22 06:05:00|43650.5|43630.5|43630|43610|43660.1|43640.1|43612.6|43592.6|46
1637561400000|2021-11-22 06:10:00|43630.1|43610.1|43657.6|43637.6|43659.9|43639.9|43619.8|43599.8|90
1637561700000|2021-11-22 06:15:00|43657.4|43637.4|43659.8|43639.8|43677.3|43657.3|43652.1|43632.1|58
1637562000000|2021-11-22 06:20:00|43662.3|43642.3|43624.8|43604.8|43662.3|43642.3|43614.9|43594.9|42
1637562300000|2021-11-22 06:25:00|43622.4|43602.4|43619|43599|43644.8|43624.8|43607.1|43587.1|36
1637562600000|2021-11-22 06:30:00|43621.3|43601.3|43604.9|43584.9|43630.1|43610.1|43593.3|43573.3|143
1637562900000|2021-11-22 06:35:00|43607.2|43587.2|43614.7|43594.7|43634.9|43614.9|43607|43587|46
1637563200000|2021-11-22 06:40:00|43614.5|43594.5|43601.8|43581.8|43622.2|43602.2|43592|43572|63
1637563500000|2021-11-22 06:45:00|43606.8|43586.8|43586.6|43566.6|43611.6|43591.6|43571.6|43551.6|74
1637563800000|2021-11-22 06:50:00|43584.1|43564.1|43562.2|43542.2|43584.1|43564.1|43544.7|43524.7|114
1637564100000|2021-11-22 06:55:00|43562|43542|43564.3|43544.3|43567.2|43547.2|43524.7|43504.7|108
1637564400000|2021-11-22 07:00:00|43564.5|43544.5|43539|43519|43564.5|43544.5|43536.5|43516.5|87
1637564700000|2021-11-22 07:05:00|43539.1|43519.1|43591.5|43571.5|43601.3|43581.3|43514|43494|194
1637565000000|2021-11-22 07:10:00|43588.8|43568.8|43663.8|43643.8|43666.3|43646.3|43581.5|43561.5|192
1637565300000|2021-11-22 07:15:00|43668.6|43648.6|43711.5|43691.5|43711.5|43691.5|43661.3|43641.3|111
1637565600000|2021-11-22 07:20:00|43714.1|43694.1|43728.2|43708.2|43731.1|43711.1|43699|43679|170
1637565900000|2021-11-22 07:25:00|43725.9|43705.9|43715.9|43695.9|43730.9|43710.9|43705.7|43685.7|55
1637566200000|2021-11-22 07:30:00|43713.2|43693.2|43715.9|43695.9|43720.7|43700.7|43698.4|43678.4|40
1637566500000|2021-11-22 07:35:00|43713.6|43693.6|43731.1|43711.1|43733.4|43713.4|43701.3|43681.3|43
1637566800000|2021-11-22 07:40:00|43745.7|43725.7|43793.4|43773.4|43806.1|43786.1|43743.8|43723.8|194
1637567100000|2021-11-22 07:45:00|43793.2|43773.2|43820.7|43800.7|43826.1|43806.1|43780.7|43760.7|93
1637567400000|2021-11-22 07:50:00|43825.5|43805.5|43858.2|43838.2|43863.2|43843.2|43803.4|43783.4|115
1637567700000|2021-11-22 07:55:00|43853.4|43833.4|43745.7|43725.7|43853.4|43833.4|43745.7|43725.7|127
1637568000000|2021-11-22 08:00:00|43742.9|43722.9|43823.4|43803.4|43823.4|43803.4|43723.8|43703.8|148
1637568300000|2021-11-22 08:05:00|43825.7|43805.7|43840.9|43820.9|43871.1|43851.1|43823.4|43803.4|137
1637568600000|2021-11-22 08:10:00|43845.7|43825.7|43840.7|43820.7|43871.1|43851.1|43825.9|43805.9|179
1637568900000|2021-11-22 08:15:00|43840.5|43820.5|43885.9|43865.9|43890.7|43870.7|43828|43808|86
1637569200000|2021-11-22 08:20:00|43883.6|43863.6|43965.4|43945.4|43970.4|43950.4|43883.6|43863.6|159
1637569500000|2021-11-22 08:25:00|43965.5|43945.5|43920.4|43900.4|43972.7|43952.7|43905.4|43885.4|92
1637569800000|2021-11-22 08:30:00|43917.9|43897.9|43925.4|43905.4|43925.7|43905.7|43893|43873|86
1637570100000|2021-11-22 08:35:00|43923|43903|43955.4|43935.4|43977.9|43957.9|43920.2|43900.2|138
1637570400000|2021-11-22 08:40:00|43953|43933|43978.8|43958.8|44018.6|43998.6|43935.7|43915.7|226
1637570700000|2021-11-22 08:45:00|43981.1|43961.1|43946.4|43926.4|43981.1|43961.1|43945.7|43925.7|91
1637571000000|2021-11-22 08:50:00|43943.9|43923.9|43888.4|43868.4|43943.9|43923.9|43882.9|43862.9|174
1637571300000|2021-11-22 08:55:00|43888.6|43868.6|43776.4|43756.4|43888.8|43868.8|43753.8|43733.8|205
1637571600000|2021-11-22 09:00:00|43776.3|43756.3|43811.4|43791.4|43818.8|43798.8|43773.9|43753.9|117
1637571900000|2021-11-22 09:05:00|43811.6|43791.6|43828.4|43808.4|43830.7|43810.7|43796.3|43776.3|149
1637572200000|2021-11-22 09:10:00|43825.9|43805.9|43845.7|43825.7|43865.5|43845.5|43808.6|43788.6|126
1637572500000|2021-11-22 09:15:00|43840.5|43820.5|43915.7|43895.7|43915.7|43895.7|43840.5|43820.5|70
1637572800000|2021-11-22 09:20:00|43913.4|43893.4|43876.1|43856.1|43913.4|43893.4|43871.1|43851.1|60
1637573100000|2021-11-22 09:25:00|43878.4|43858.4|43906.1|43886.1|43920.7|43900.7|43878.4|43858.4|85
1637573400000|2021-11-22 09:30:00|43905.9|43885.9|43873.4|43853.4|43910.7|43890.7|43870.7|43850.7|54
1637573700000|2021-11-22 09:35:00|43873.2|43853.2|43848.6|43828.6|43900.7|43880.7|43838.8|43818.8|212
1637574000000|2021-11-22 09:40:00|43848.4|43828.4|43825.5|43805.5|43853.4|43833.4|43823.2|43803.2|65
1637574300000|2021-11-22 09:45:00|43823.2|43803.2|43786.4|43766.4|43828|43808|43768.8|43748.8|171
1637574600000|2021-11-22 09:50:00|43786.6|43766.6|43776.4|43756.4|43793.8|43773.8|43776.4|43756.4|36
1637574900000|2021-11-22 09:55:00|43774.1|43754.1|43801.1|43781.1|43801.1|43781.1|43765.9|43745.9|56
1637575200000|2021-11-22 10:00:00|43808|43788|43833.4|43813.4|43850.7|43830.7|43800.9|43780.9|57
1637575500000|2021-11-22 10:05:00|43835.9|43815.9|43846.1|43826.1|43858.4|43838.4|43835.9|43815.9|42
1637575800000|2021-11-22 10:10:00|43841.1|43821.1|43823.4|43803.4|43841.1|43821.1|43808.6|43788.6|39
1637576100000|2021-11-22 10:15:00|43825.7|43805.7|43833.4|43813.4|43853.2|43833.2|43823.4|43803.4|43
1637576400000|2021-11-22 10:20:00|43835.7|43815.7|43798.4|43778.4|43850.7|43830.7|43785.5|43765.5|82
1637576700000|2021-11-22 10:25:00|43800.7|43780.7|43813.2|43793.2|43815.5|43795.5|43781.1|43761.1|49
1637577000000|2021-11-22 10:30:00|43810.9|43790.9|43828.4|43808.4|43838.4|43818.4|43798.6|43778.6|42
1637577300000|2021-11-22 10:35:00|43825.9|43805.9|43701.1|43681.1|43828.4|43808.4|43698.6|43678.6|199
1637577600000|2021-11-22 10:40:00|43700.9|43680.9|43693.4|43673.4|43728.2|43708.2|43688.6|43668.6|98
1637577900000|2021-11-22 10:45:00|43691.1|43671.1|43711.3|43691.3|43728.8|43708.8|43690.9|43670.9|88
1637578200000|2021-11-22 10:50:00|43708.8|43688.8|43713.7|43693.7|43728.7|43708.7|43693.4|43673.4|91
1637578500000|2021-11-22 10:55:00|43716.1|43696.1|43664.5|43644.5|43723.7|43703.7|43664.1|43644.1|121
1637578800000|2021-11-22 11:00:00|43662.1|43642.1|43722.3|43702.3|43732.3|43712.3|43652|43632|108
1637579100000|2021-11-22 11:05:00|43719.8|43699.8|43737.3|43717.3|43737.3|43717.3|43710|43690|44
1637579400000|2021-11-22 11:10:00|43737.1|43717.1|43751.8|43731.8|43761.8|43741.8|43722.3|43702.3|61
1637579700000|2021-11-22 11:15:00|43752|43732|43749.5|43729.5|43759.3|43739.3|43739.6|43719.6|25
1637580000000|2021-11-22 11:20:00|43746.8|43726.8|43762.7|43742.7|43762.7|43742.7|43739.5|43719.5|118
1637580300000|2021-11-22 11:25:00|43765|43745|43783.4|43763.4|43802.8|43782.8|43762.5|43742.5|126
1637580600000|2021-11-22 11:30:00|43781|43761|43795.2|43775.2|43795.2|43775.2|43728.2|43708.2|101
1637580900000|2021-11-22 11:35:00|43792.8|43772.8|43822.8|43802.8|43845.3|43825.3|43792.8|43772.8|107
1637581200000|2021-11-22 11:40:00|43822.7|43802.7|43797.7|43777.7|43835|43815|43792.8|43772.8|42
1637581500000|2021-11-22 11:45:00|43795.3|43775.3|43792.3|43772.3|43797.8|43777.8|43777.7|43757.7|66
1637581800000|2021-11-22 11:50:00|43797.1|43777.1|43682.1|43662.1|43800|43780|43629.8|43609.8|184
1637582100000|2021-11-22 11:55:00|43679.6|43659.6|43640|43620|43694.8|43674.8|43637.3|43617.3|141
1637582400000|2021-11-22 12:00:00|43637.5|43617.5|43674.8|43654.8|43707.1|43687.1|43622.3|43602.3|128
1637582700000|2021-11-22 12:05:00|43679.8|43659.8|43742.3|43722.3|43744.8|43724.8|43679.8|43659.8|122
1637583000000|2021-11-22 12:10:00|43755|43735|43685|43665|43757.5|43737.5|43682.5|43662.5|116
1637583300000|2021-11-22 12:15:00|43685.1|43665.1|43650.5|43630.5|43719.8|43699.8|43647.6|43627.6|85
1637583600000|2021-11-22 12:20:00|43650.3|43630.3|43643.9|43623.9|43653.4|43633.4|43598.4|43578.4|205
1637583900000|2021-11-22 12:25:00|43646.4|43626.4|43624.2|43604.2|43656.7|43636.7|43611.9|43591.9|98
1637584200000|2021-11-22 12:30:00|43624.6|43604.6|43711.6|43691.6|43711.6|43691.6|43624.6|43604.6|156
1637584500000|2021-11-22 12:35:00|43709.2|43689.2|43724.2|43704.2|43744.2|43724.2|43699.4|43679.4|176
1637584800000|2021-11-22 12:40:00|43724|43704|43740.1|43720.1|43740.1|43720.1|43708.7|43688.7|89
1637585100000|2021-11-22 12:45:00|43732.8|43712.8|43752.5|43732.5|43762.5|43742.5|43732.8|43712.8|79
1637585400000|2021-11-22 12:50:00|43752.3|43732.3|43772.5|43752.5|43817.1|43797.1|43752.3|43732.3|165
1637585700000|2021-11-22 12:55:00|43772.6|43752.6|43760|43740|43784.8|43764.8|43752.1|43732.1|113
1637586000000|2021-11-22 13:00:00|43754.8|43734.8|43805.1|43785.1|43827.5|43807.5|43712.5|43692.5|448
1637586300000|2021-11-22 13:05:00|43805.3|43785.3|43787.5|43767.5|43847.5|43827.5|43787.5|43767.5|265
1637586600000|2021-11-22 13:10:00|43785.1|43765.1|43613.7|43593.7|43792.5|43772.5|43606.1|43586.1|515
1637586900000|2021-11-22 13:15:00|43616.2|43596.2|43584.3|43564.3|43651.2|43631.2|43514.1|43494.1|652
1637587200000|2021-11-22 13:20:00|43581.8|43561.8|43670|43650|43722.6|43702.6|43579.3|43559.3|480
1637587500000|2021-11-22 13:25:00|43667.5|43647.5|43647.5|43627.5|43682.6|43662.6|43633|43613|196
1637587800000|2021-11-22 13:30:00|43647.3|43627.3|43772.1|43752.1|43799.6|43779.6|43644.8|43624.8|294
1637588100000|2021-11-22 13:35:00|43769.8|43749.8|43740.6|43720.6|43787.3|43767.3|43715.8|43695.8|264
1637588400000|2021-11-22 13:40:00|43743.1|43723.1|43767.8|43747.8|43767.8|43747.8|43737.8|43717.8|221
1637588700000|2021-11-22 13:45:00|43770.3|43750.3|43787.4|43767.4|43827.8|43807.8|43762.8|43742.8|253
1637589000000|2021-11-22 13:50:00|43792.3|43772.3|43792.4|43772.4|43812.1|43792.1|43757.6|43737.6|183
1637589300000|2021-11-22 13:55:00|43797.1|43777.1|43749.6|43729.6|43814.6|43794.6|43742.4|43722.4|233
1637589600000|2021-11-22 14:00:00|43747.3|43727.3|43823.2|43803.2|43825.7|43805.7|43666.7|43646.7|635
1637589900000|2021-11-22 14:05:00|43820.5|43800.5|43715.7|43695.7|43833.2|43813.2|43696|43676|365
1637590200000|2021-11-22 14:10:00|43713.4|43693.4|43705.9|43685.9|43746|43726|43700.7|43680.7|253
1637590500000|2021-11-22 14:15:00|43703.5|43683.5|43715.9|43695.9|43726|43706|43645.7|43625.7|327
1637590800000|2021-11-22 14:20:00|43720.7|43700.7|43785.5|43765.5|43806|43786|43718.2|43698.2|371
1637591100000|2021-11-22 14:25:00|43788|43768|43831.2|43811.2|43838.9|43818.9|43743.7|43723.7|332
1637591400000|2021-11-22 14:30:00|43831|43811|43719.8|43699.8|43843.5|43823.5|43655.5|43635.5|742
1637591700000|2021-11-22 14:35:00|43722.2|43702.2|43800|43780|43820.4|43800.4|43710.9|43690.9|573
1637592000000|2021-11-22 14:40:00|43797.7|43777.7|43810.5|43790.5|43810.5|43790.5|43720.5|43700.5|346
1637592300000|2021-11-22 14:45:00|43810.7|43790.7|43918.9|43898.9|43938.9|43918.9|43805.7|43785.7|614
1637592600000|2021-11-22 14:50:00|43919.1|43899.1|43903.4|43883.4|43930.5|43910.5|43855.7|43835.7|351
1637592900000|2021-11-22 14:55:00|43905.9|43885.9|43917.9|43897.9|43933.2|43913.2|43885.7|43865.7|242
1637593200000|2021-11-22 15:00:00|43918|43898|43905.2|43885.2|43938|43918|43890.4|43870.4|246
1637593500000|2021-11-22 15:05:00|43910|43890|43877|43857|43930|43910|43842.2|43822.2|308
1637593800000|2021-11-22 15:10:00|43876.8|43856.8|43874|43854|43891.8|43871.8|43824.1|43804.1|277
1637594100000|2021-11-22 15:15:00|43874.1|43854.1|44007|43987|44026.6|44006.6|43866.6|43846.6|482
1637594400000|2021-11-22 15:20:00|44004.7|43984.7|44049|44029|44049|44029|43971.6|43951.6|449
1637594700000|2021-11-22 15:25:00|44053.8|44033.8|44044.9|44024.9|44162.6|44142.6|44044.9|44024.9|840
1637595000000|2021-11-22 15:30:00|44047.2|44027.2|44120.4|44100.4|44124.9|44104.9|44047.2|44027.2|340
1637595300000|2021-11-22 15:35:00|44120.6|44100.6|44142.2|44122.2|44144.7|44124.7|44072.6|44052.6|345
1637595600000|2021-11-22 15:40:00|44137.4|44117.4|44242.4|44222.4|44244.9|44224.9|44127.2|44107.2|525
1637595900000|2021-11-22 15:45:00|44244.9|44224.9|44192.2|44172.2|44247.2|44227.2|44185.4|44165.4|319
1637596200000|2021-11-22 15:50:00|44194.6|44174.6|44212.8|44192.8|44267.8|44247.8|44194.6|44174.6|258
1637596500000|2021-11-22 15:55:00|44212.9|44192.9|44127.6|44107.6|44215.3|44195.3|44097.4|44077.4|397
1637596800000|2021-11-22 16:00:00|44135.1|44115.1|44187.6|44167.6|44207.4|44187.4|44132.6|44112.6|232
1637597100000|2021-11-22 16:05:00|44187.4|44167.4|44157.9|44137.9|44212.9|44192.9|44153.3|44133.3|288
1637597400000|2021-11-22 16:10:00|44155.6|44135.6|44178.3|44158.3|44195.4|44175.4|44155.6|44135.6|141
1637597700000|2021-11-22 16:15:00|44180.6|44160.6|44183.3|44163.3|44193.1|44173.1|44166.3|44146.3|187
1637598000000|2021-11-22 16:20:00|44185.6|44165.6|44153.3|44133.3|44197.9|44177.9|44150.4|44130.4|163
1637598300000|2021-11-22 16:25:00|44153.1|44133.1|44111.1|44091.1|44163.5|44143.5|44101.3|44081.3|161
1637598600000|2021-11-22 16:30:00|44113.6|44093.6|44063.8|44043.8|44131.1|44111.1|44051.1|44031.1|254
1637598900000|2021-11-22 16:35:00|44061.5|44041.5|44126.5|44106.5|44133.8|44113.8|44061.5|44041.5|186
1637599200000|2021-11-22 16:40:00|44128.8|44108.8|44101|44081|44131.1|44111.1|44070.8|44050.8|201
1637599500000|2021-11-22 16:45:00|44103.3|44083.3|44145.1|44125.1|44147.8|44127.8|44098.3|44078.3|203
1637599800000|2021-11-22 16:50:00|44145.3|44125.3|44113.3|44093.3|44145.3|44125.3|44101.3|44081.3|249
1637600100000|2021-11-22 16:55:00|44111|44091|44099.3|44079.3|44115.8|44095.8|44069|44049|253
1637600400000|2021-11-22 17:00:00|44101.7|44081.7|44047|44027|44101.7|44081.7|44024.5|44004.5|316
1637600700000|2021-11-22 17:05:00|44044.7|44024.7|44031.8|44011.8|44062|44042|44031.8|44011.8|100
1637601000000|2021-11-22 17:10:00|44029.5|44009.5|43970|43950|44034.3|44014.3|43970|43950|228
1637601300000|2021-11-22 17:15:00|43967.7|43947.7|43994.8|43974.8|44012.2|43992.2|43957.7|43937.7|216
1637601600000|2021-11-22 17:20:00|43994.7|43974.7|44041.8|44021.8|44041.8|44021.8|43977.2|43957.2|110
1637601900000|2021-11-22 17:25:00|44036.8|44016.8|44014|43994|44051.5|44031.5|43979.5|43959.5|89
1637602200000|2021-11-22 17:30:00|44016.7|43996.7|44023.8|44003.8|44029.2|44009.2|44004.3|43984.3|131
1637602500000|2021-11-22 17:35:00|44026.3|44006.3|44071.5|44051.5|44071.5|44051.5|44023.8|44003.8|110
1637602800000|2021-11-22 17:40:00|44068.8|44048.8|44109|44089|44113.6|44093.6|44068.8|44048.8|115
1637603100000|2021-11-22 17:45:00|44108.8|44088.8|44044.7|44024.7|44111.3|44091.3|44044.7|44024.7|138
1637603400000|2021-11-22 17:50:00|44047.2|44027.2|44032.2|44012.2|44064.3|44044.3|44022.2|44002.2|88
1637603700000|2021-11-22 17:55:00|44034.5|44014.5|43975.5|43955.5|44054.2|44034.2|43942.2|43922.2|689
1637604000000|2021-11-22 18:00:00|43978.2|43958.2|43931.2|43911.2|43990.5|43970.5|43925.9|43905.9|236
1637604300000|2021-11-22 18:05:00|43923.5|43903.5|43938.2|43918.2|43946|43926|43918.5|43898.5|81
1637604600000|2021-11-22 18:10:00|43935.9|43915.9|43953.2|43933.2|43953.2|43933.2|43926|43906|65
1637604900000|2021-11-22 18:15:00|43955.5|43935.5|43945.7|43925.7|43955.5|43935.5|43940.7|43920.7|40
1637605200000|2021-11-22 18:20:00|43943.2|43923.2|43953.4|43933.4|43958.4|43938.4|43943.2|43923.2|37
1637605500000|2021-11-22 18:25:00|43956|43936|43938.5|43918.5|43960.9|43940.9|43936|43916|65
1637605800000|2021-11-22 18:30:00|43940.9|43920.9|43940.9|43920.9|43960.9|43940.9|43936|43916|65
1637606100000|2021-11-22 18:35:00|43945.9|43925.9|43938.5|43918.5|43951.2|43931.2|43935.9|43915.9|65
1637606400000|2021-11-22 18:40:00|43935.9|43915.9|43938.3|43918.3|43940.7|43920.7|43913.5|43893.5|66
1637606700000|2021-11-22 18:45:00|43936|43916|43926|43906|43945.7|43925.7|43926|43906|41
1637607000000|2021-11-22 18:50:00|43926.2|43906.2|43928.2|43908.2|43942.8|43922.8|43916|43896|47
1637607300000|2021-11-22 18:55:00|43932.8|43912.8|43915.7|43895.7|43945.2|43925.2|43910.5|43890.5|67
1637607600000|2021-11-22 19:00:00|43915.8|43895.8|43928|43908|43935.7|43915.7|43910.7|43890.7|43
1637607900000|2021-11-22 19:05:00|43925.8|43905.8|43910.7|43890.7|43928|43908|43903.2|43883.2|46
1637608200000|2021-11-22 19:10:00|43913.3|43893.3|43930.7|43910.7|43930.7|43910.7|43908.3|43888.3|25
1637608500000|2021-11-22 19:15:00|43933|43913|43953.3|43933.3|43955.8|43935.8|43928.3|43908.3|40
1637608800000|2021-11-22 19:20:00|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43931|43911|81
1637609100000|2021-11-22 19:25:00|43956|43936|43965.8|43945.8|43970.8|43950.8|43953.5|43933.5|36
1637609400000|2021-11-22 19:30:00|43965.7|43945.7|43950.8|43930.8|43975.5|43955.5|43950.8|43930.8|55
1637609700000|2021-11-22 19:35:00|43950.7|43930.7|43941|43921|43950.7|43930.7|43938.2|43918.2|24
1637610000000|2021-11-22 19:40:00|43940.8|43920.8|43930.8|43910.8|43940.8|43920.8|43928.3|43908.3|24
1637610300000|2021-11-22 19:45:00|43931|43911|43946|43926|43948.5|43928.5|43931|43911|20
1637610600000|2021-11-22 19:50:00|43948.3|43928.3|43930.8|43910.8|43948.3|43928.3|43923.7|43903.7|34
1637610900000|2021-11-22 19:55:00|43928.3|43908.3|43908.7|43888.7|43931|43911|43908.7|43888.7|48
1637611200000|2021-11-22 20:00:00|43908.8|43888.8|43936.2|43916.2|43941|43921|43908.8|43888.8|49
1637611500000|2021-11-22 20:05:00|43936|43916|43923.8|43903.8|43936.2|43916.2|43921.2|43901.2|47
1637611800000|2021-11-22 20:10:00|43924|43904|43913.7|43893.7|43933.5|43913.5|43913.7|43893.7|15
1637612100000|2021-11-22 20:15:00|43913.8|43893.8|43906|43886|43918.5|43898.5|43903.7|43883.7|28
1637612400000|2021-11-22 20:20:00|43908.3|43888.3|43911|43891|43925.8|43905.8|43906|43886|27
1637612700000|2021-11-22 20:25:00|43910.8|43890.8|43918.3|43898.3|43920.7|43900.7|43908.3|43888.3|21
1637613000000|2021-11-22 20:30:00|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43898|43878|63
1637613300000|2021-11-22 20:35:00|43913.3|43893.3|43910.8|43890.8|43915.7|43895.7|43901|43881|19
1637613600000|2021-11-22 20:40:00|43910.7|43890.7|43883.3|43863.3|43910.7|43890.7|43883.3|43863.3|20
1637613900000|2021-11-22 20:45:00|43883.2|43863.2|43855.8|43835.8|43890.8|43870.8|43855.8|43835.8|47
1637614200000|2021-11-22 20:50:00|43858.2|43838.2|43840.3|43820.3|43860.3|43840.3|43835|43815|154
1637614500000|2021-11-22 20:55:00|43842.8|43822.8|43840.2|43820.2|43845.3|43825.3|43830.5|43810.5|90
1637614800000|2021-11-22 21:00:00|43840.3|43820.3|43852.8|43832.8|43852.8|43832.8|43830.2|43810.2|57
1637615100000|2021-11-22 21:05:00|43855.3|43835.3|43845.7|43825.7|43862.5|43842.5|43845.3|43825.3|25
1637615400000|2021-11-22 21:10:00|43848|43828|43870.8|43850.8|43871|43851|43848|43828|25
1637615700000|2021-11-22 21:15:00|43875.5|43855.5|43868.7|43848.7|43878.2|43858.2|43868.7|43848.7|18
1637616000000|2021-11-22 21:20:00|43871|43851|43871|43851|43873.3|43853.3|43868.7|43848.7|6
1637616300000|2021-11-22 21:25:00|43873.3|43853.3|43863.7|43843.7|43875.8|43855.8|43858.8|43838.8|33
1637616600000|2021-11-22 21:30:00|43868.3|43848.3|43871.2|43851.2|43873.5|43853.5|43868.3|43848.3|18
1637616900000|2021-11-22 21:35:00|43871.3|43851.3|43871.2|43851.2|43873.8|43853.8|43871.2|43851.2|13
1637617200000|2021-11-22 21:40:00|43868.8|43848.8|43868.7|43848.7|43871.2|43851.2|43868.5|43848.5|15
1637617500000|2021-11-22 21:45:00|43871|43851|43893.7|43873.7|43900.8|43880.8|43870.8|43850.8|67
1637617800000|2021-11-22 21:50:00|43886.7|43866.7|43901.2|43881.2|43901.2|43881.2|43876.3|43856.3|34
1637618100000|2021-11-22 21:55:00|43901.3|43881.3|43918.7|43898.7|43918.7|43898.7|43901.2|43881.2|30
1637622000000|2021-11-22 23:00:00|43972.5|43952.5|43898.3|43878.3|43972.7|43952.7|43893.3|43873.3|70
1637622300000|2021-11-22 23:05:00|43896|43876|43895.8|43875.8|43898.3|43878.3|43873.3|43853.3|32
1637622600000|2021-11-22 23:10:00|43896|43876|43908|43888|43910.5|43890.5|43893.2|43873.2|26
1637622900000|2021-11-22 23:15:00|43905.7|43885.7|43920.3|43900.3|43925.3|43905.3|43905.5|43885.5|9
1637623200000|2021-11-22 23:20:00|43910.5|43890.5|43920.3|43900.3|43920.3|43900.3|43908|43888|14
1637623500000|2021-11-22 23:25:00|43918|43898|43925.5|43905.5|43928|43908|43915.3|43895.3|24
1637623800000|2021-11-22 23:30:00|43925.3|43905.3|43935.8|43915.8|43935.8|43915.8|43923|43903|19
1637624100000|2021-11-22 23:35:00|43936|43916|43930.8|43910.8|43940.8|43920.8|43928.5|43908.5|17
1637624400000|2021-11-22 23:40:00|43928.5|43908.5|43913.5|43893.5|43928.5|43908.5|43911.1|43891.1|14
1637624700000|2021-11-22 23:45:00|43915.8|43895.8|43896|43876|43921|43901|43891|43871|38
1637625000000|2021-11-22 23:50:00|43898.3|43878.3|43891.3|43871.3|43903.2|43883.2|43891.3|43871.3|22
1637625300000|2021-11-22 23:55:00|43891.5|43871.5|43891.3|43871.3|43894|43874|43886.5|43866.5|21
1637625600000|2021-11-23 00:00:00|43893.8|43873.8|43928.6|43908.6|43929|43909|43881.3|43861.3|22
1637625900000|2021-11-23 00:05:00|43926.1|43906.1|43918.3|43898.3|43926.1|43906.1|43913.2|43893.2|26
1637626200000|2021-11-23 00:10:00|43918.5|43898.5|43911|43891|43921|43901|43911|43891|16
1637626500000|2021-11-23 00:15:00|43913.3|43893.3|43935.7|43915.7|43935.8|43915.8|43913.3|43893.3|9
1637626800000|2021-11-23 00:20:00|43933.3|43913.3|43936|43916|43936|43916|43930.7|43910.7|7
1637627100000|2021-11-23 00:25:00|43936.1|43916.1|43959|43939|43961.5|43941.5|43936.1|43916.1|18
1637627400000|2021-11-23 00:30:00|43958.8|43938.8|43956.3|43936.3|43969.3|43949.3|43954|43934|44
1637627700000|2021-11-23 00:35:00|43951.6|43931.6|43949|43929|43954|43934|43949|43929|11
1637628000000|2021-11-23 00:40:00|43951.3|43931.3|43966.1|43946.1|43966.3|43946.3|43951.3|43931.3|30
1637628300000|2021-11-23 00:45:00|43968.5|43948.5|43966.8|43946.8|43971.9|43951.9|43958.6|43938.6|54
1637628600000|2021-11-23 00:50:00|43969.3|43949.3|43961.1|43941.1|43969.3|43949.3|43961.1|43941.1|19
1637628900000|2021-11-23 00:55:00|43963.5|43943.5|43966.3|43946.3|43966.3|43946.3|43963.5|43943.5|43
1637629200000|2021-11-23 01:00:00|43964|43944|43905.7|43885.7|43974.3|43954.3|43905.3|43885.3|337
1637629500000|2021-11-23 01:05:00|43910.7|43890.7|43885.7|43865.7|43925.3|43905.3|43843.2|43823.2|240
1637629800000|2021-11-23 01:10:00|43883|43863|43840.5|43820.5|43885.5|43865.5|43840.3|43820.3|88
1637630100000|2021-11-23 01:15:00|43838.2|43818.2|43920|43900|43925.3|43905.3|43820.7|43800.7|135
1637630400000|2021-11-23 01:20:00|43917.5|43897.5|44014.8|43994.8|44029.5|44009.5|43917.5|43897.5|146
1637630700000|2021-11-23 01:25:00|44014.7|43994.7|44019.7|43999.7|44039.5|44019.5|43984.7|43964.7|123
1637631000000|2021-11-23 01:30:00|44022.2|44002.2|44104|44084|44104|44084|44014.4|43994.4|157
1637631300000|2021-11-23 01:35:00|44101.7|44081.7|44107|44087|44116.7|44096.7|44084.4|44064.4|87
1637631600000|2021-11-23 01:40:00|44106.9|44086.9|44169.7|44149.7|44179.4|44159.4|44089.4|44069.4|135
1637631900000|2021-11-23 01:45:00|44169.4|44149.4|44109|44089|44209.4|44189.4|44109|44089|184
1637632200000|2021-11-23 01:50:00|44111.4|44091.4|44136.4|44116.4|44149.2|44129.2|44111.4|44091.4|77
1637632500000|2021-11-23 01:55:00|44133.9|44113.9|44241.2|44221.2|44251.2|44231.2|44119.4|44099.4|131
1637632800000|2021-11-23 02:00:00|44243.7|44223.7|44183.7|44163.7|44299|44279|44178.9|44158.9|217
1637633100000|2021-11-23 02:05:00|44183.9|44163.9|44228.6|44208.6|44228.6|44208.6|44168.7|44148.7|55
1637633400000|2021-11-23 02:10:00|44230.9|44210.9|44226.7|44206.7|44258.4|44238.4|44218.4|44198.4|121
1637633700000|2021-11-23 02:15:00|44224.4|44204.4|44188.6|44168.6|44236.9|44216.9|44188.6|44168.6|42
1637634000000|2021-11-23 02:20:00|44216.2|44196.2|44208.6|44188.6|44235.9|44215.9|44203.6|44183.6|55
1637634300000|2021-11-23 02:25:00|44208.4|44188.4|44233.6|44213.6|44245.7|44225.7|44203.6|44183.6|54
1637634600000|2021-11-23 02:30:00|44233.4|44213.4|44213.6|44193.6|44235.9|44215.9|44203.4|44183.4|53
1637634900000|2021-11-23 02:35:00|44211.1|44191.1|44226.1|44206.1|44228.4|44208.4|44191.1|44171.1|53
1637635200000|2021-11-23 02:40:00|44225.9|44205.9|44160.9|44140.9|44247.9|44227.9|44151.1|44131.1|124
1637635500000|2021-11-23 02:45:00|44163.4|44143.4|44190.7|44170.7|44197.8|44177.8|44138.6|44118.6|95
1637635800000|2021-11-23 02:50:00|44190.6|44170.6|44158.7|44138.7|44190.6|44170.6|44158.1|44138.1|35
1637636100000|2021-11-23 02:55:00|44158.9|44138.9|44168.4|44148.4|44188.7|44168.7|44158.9|44138.9|29
1637636400000|2021-11-23 03:00:00|44173.4|44153.4|44198.4|44178.4|44218.7|44198.7|44158.7|44138.7|46
1637636700000|2021-11-23 03:05:00|44198.3|44178.3|44163.3|44143.3|44198.4|44178.4|44161.1|44141.1|47
1637637000000|2021-11-23 03:10:00|44160.9|44140.9|44195.9|44175.9|44200.4|44180.4|44158.6|44138.6|42
1637637300000|2021-11-23 03:15:00|44196.1|44176.1|44208.6|44188.6|44213.4|44193.4|44178.6|44158.6|47
1637637600000|2021-11-23 03:20:00|44208.7|44188.7|44200.8|44180.8|44218.4|44198.4|44198.1|44178.1|50
1637637900000|2021-11-23 03:25:00|44200.9|44180.9|44191.2|44171.2|44213.4|44193.4|44183.7|44163.7|46
1637638200000|2021-11-23 03:30:00|44188.7|44168.7|44184.1|44164.1|44196.2|44176.2|44184.1|44164.1|20
1637638500000|2021-11-23 03:35:00|44186.4|44166.4|44161.7|44141.7|44186.4|44166.4|44161.7|44141.7|24
1637638800000|2021-11-23 03:40:00|44161.9|44141.9|44146.2|44126.2|44179.1|44159.1|44143.6|44123.6|33
1637639100000|2021-11-23 03:45:00|44141.2|44121.2|44136.2|44116.2|44156.1|44136.1|44136.2|44116.2|46
1637639400000|2021-11-23 03:50:00|44133.9|44113.9|44146.6|44126.6|44146.6|44126.6|44131.6|44111.6|20
1637639700000|2021-11-23 03:55:00|44144.1|44124.1|44119.4|44099.4|44149.1|44129.1|44116.9|44096.9|21
1637640000000|2021-11-23 04:00:00|44119.1|44099.1|44134.2|44114.2|44139.1|44119.1|44114.1|44094.1|37
1637640300000|2021-11-23 04:05:00|44136.6|44116.6|44124.8|44104.8|44136.7|44116.7|44124.8|44104.8|25
1637640600000|2021-11-23 04:10:00|44124.7|44104.7|44106.7|44086.7|44124.7|44104.7|44102|44082|23
1637640900000|2021-11-23 04:15:00|44106.6|44086.6|44098.7|44078.7|44108.1|44088.1|44076.4|44056.4|63
1637641200000|2021-11-23 04:20:00|44096.4|44076.4|44073.9|44053.9|44096.4|44076.4|44073.9|44053.9|50
1637641500000|2021-11-23 04:25:00|44073.7|44053.7|44061.7|44041.7|44073.7|44053.7|44059.1|44039.1|36
1637641800000|2021-11-23 04:30:00|44061.9|44041.9|44064.4|44044.4|44081.6|44061.6|44061.9|44041.9|20
1637642100000|2021-11-23 04:35:00|44061.7|44041.7|44069.1|44049.1|44076.2|44056.2|44061.6|44041.6|13
1637642400000|2021-11-23 04:40:00|44068.9|44048.9|44068.9|44048.9|44071.4|44051.4|44066.1|44046.1|20
1637642700000|2021-11-23 04:45:00|44068.7|44048.7|44056.7|44036.7|44068.7|44048.7|44056.7|44036.7|16
1637643000000|2021-11-23 04:50:00|44054.4|44034.4|44076.2|44056.2|44083.7|44063.7|44054.2|44034.2|30
1637643300000|2021-11-23 04:55:00|44076.1|44056.1|44071.4|44051.4|44078.4|44058.4|44063.7|44043.7|21
1637643600000|2021-11-23 05:00:00|44069.1|44049.1|44063.6|44043.6|44069.1|44049.1|44061.6|44041.6|20
1637643900000|2021-11-23 05:05:00|44061.2|44041.2|44091.1|44071.1|44091.1|44071.1|44058.9|44038.9|29
1637644200000|2021-11-23 05:10:00|44093.4|44073.4|44080.9|44060.9|44103.7|44083.7|44076.1|44056.1|52
1637644500000|2021-11-23 05:15:00|44078.6|44058.6|44078.7|44058.7|44088.4|44068.4|44073.6|44053.6|14
1637644800000|2021-11-23 05:20:00|44078.6|44058.6|44140.9|44120.9|44148.6|44128.6|44076.2|44056.2|75
1637645100000|2021-11-23 05:25:00|44143.3|44123.3|44128.4|44108.4|44146.1|44126.1|44126.1|44106.1|39
1637645400000|2021-11-23 05:30:00|44126.1|44106.1|44053.3|44033.3|44128.6|44108.6|44048.4|44028.4|202
1637645700000|2021-11-23 05:35:00|44050.8|44030.8|44038|44018|44083|44063|44022.8|44002.8|115
1637646000000|2021-11-23 05:40:00|44033.3|44013.3|43928|43908|44035.6|44015.6|43928|43908|186
1637646300000|2021-11-23 05:45:00|43925.6|43905.6|43967.8|43947.8|43998|43978|43923|43903|107
1637646600000|2021-11-23 05:50:00|43963|43943|43892.8|43872.8|43963|43943|43892.8|43872.8|148
1637646900000|2021-11-23 05:55:00|43890.3|43870.3|43922.8|43902.8|43932.8|43912.8|43878|43858|114
1637647200000|2021-11-23 06:00:00|43923.1|43903.1|43913|43893|43925.3|43905.3|43885.3|43865.3|87
1637647500000|2021-11-23 06:05:00|43915.3|43895.3|43913|43893|43918.3|43898.3|43885.5|43865.5|53
1637647800000|2021-11-23 06:10:00|43913.1|43893.1|43862.8|43842.8|43915.5|43895.5|43850.3|43830.3|99
1637648100000|2021-11-23 06:15:00|43865.3|43845.3|43812.4|43792.4|43865.3|43845.3|43797.5|43777.5|165
1637648400000|2021-11-23 06:20:00|43810|43790|43788|43768|43835|43815|43788|43768|93
1637648700000|2021-11-23 06:25:00|43792.7|43772.7|43840|43820|43842.5|43822.5|43762.8|43742.8|110
1637649000000|2021-11-23 06:30:00|43842.5|43822.5|43907.5|43887.5|43907.8|43887.8|43827.8|43807.8|147
1637649300000|2021-11-23 06:35:00|43905.2|43885.2|43867.2|43847.2|43907.7|43887.7|43842.8|43822.8|40
1637649600000|2021-11-23 06:40:00|43869.7|43849.7|43862.5|43842.5|43894.9|43874.9|43860.2|43840.2|24
1637649900000|2021-11-23 06:45:00|43864.9|43844.9|43847.5|43827.5|43874.9|43854.9|43829.9|43809.9|72
1637650200000|2021-11-23 06:50:00|43847.4|43827.4|43887.5|43867.5|43897.5|43877.5|43823|43803|126
1637650500000|2021-11-23 06:55:00|43882.8|43862.8|43855.5|43835.5|43882.8|43862.8|43822.8|43802.8|113
1637650800000|2021-11-23 07:00:00|43853.1|43833.1|43840.3|43820.3|43855.5|43835.5|43818|43798|46
1637651100000|2021-11-23 07:05:00|43838.1|43818.1|43810.5|43790.5|43842.8|43822.8|43803|43783|34
1637651400000|2021-11-23 07:10:00|43808|43788|43795.5|43775.5|43815.5|43795.5|43783|43763|54
1637651700000|2021-11-23 07:15:00|43797.8|43777.8|43842.8|43822.8|43847.7|43827.7|43793|43773|48
1637652000000|2021-11-23 07:20:00|43837.8|43817.8|43932.8|43912.8|43952.7|43932.7|43835.2|43815.2|134
1637652300000|2021-11-23 07:25:00|43932.7|43912.7|43908|43888|43943.2|43923.2|43885.5|43865.5|88
1637652600000|2021-11-23 07:30:00|43908.2|43888.2|43873.5|43853.5|43925.5|43905.5|43873.5|43853.5|62
1637652900000|2021-11-23 07:35:00|43873.2|43853.2|43880.7|43860.7|43885.5|43865.5|43850.8|43830.8|49
1637653200000|2021-11-23 07:40:00|43883|43863|43915.3|43895.3|43925.5|43905.5|43877.8|43857.8|52
1637653500000|2021-11-23 07:45:00|43908.2|43888.2|43930.5|43910.5|43958.3|43938.3|43898.2|43878.2|77
1637653800000|2021-11-23 07:50:00|43930.3|43910.3|43998.2|43978.2|44002.8|43982.8|43910.7|43890.7|64
1637654100000|2021-11-23 07:55:00|43998|43978|44008.2|43988.2|44080.2|44060.2|43998|43978|190
1637654400000|2021-11-23 08:00:00|44005.7|43985.7|44005.7|43985.7|44032.7|44012.7|43988.2|43968.2|126
1637654700000|2021-11-23 08:05:00|44008|43988|43988|43968|44027.9|44007.9|43963.2|43943.2|81
1637655000000|2021-11-23 08:10:00|43985.7|43965.7|44095.4|44075.4|44095.4|44075.4|43983.2|43963.2|150
1637655300000|2021-11-23 08:15:00|44097.7|44077.7|44207.7|44187.7|44220.4|44200.4|44097.7|44077.7|240
1637655600000|2021-11-23 08:20:00|44210.2|44190.2|44300.5|44280.5|44328|44308|44210.2|44190.2|338
1637655900000|2021-11-23 08:25:00|44295.7|44275.7|44243.2|44223.2|44300.5|44280.5|44230.5|44210.5|171
1637656200000|2021-11-23 08:30:00|44245.5|44225.5|44216|44196|44285.8|44265.8|44181|44161|234
1637656500000|2021-11-23 08:35:00|44218.5|44198.5|44241.1|44221.1|44243.3|44223.3|44198.8|44178.8|116
1637656800000|2021-11-23 08:40:00|44238.8|44218.8|44208.9|44188.9|44238.8|44218.8|44198.8|44178.8|113
1637657100000|2021-11-23 08:45:00|44208.8|44188.8|44181.9|44161.9|44208.9|44188.9|44154.4|44134.4|103
1637657400000|2021-11-23 08:50:00|44182|44162|44189.9|44169.9|44192.4|44172.4|44165|44145|99
1637657700000|2021-11-23 08:55:00|44190|44170|44154.7|44134.7|44212.4|44192.4|44149.7|44129.7|221
1637658000000|2021-11-23 09:00:00|44154.9|44134.9|44169.9|44149.9|44214.2|44194.2|44154.9|44134.9|147
1637658300000|2021-11-23 09:05:00|44169.7|44149.7|44194.7|44174.7|44199.7|44179.7|44150|44130|57
1637658600000|2021-11-23 09:10:00|44197.4|44177.4|44209.9|44189.9|44237.4|44217.4|44167.4|44147.4|86
1637658900000|2021-11-23 09:15:00|44205|44185|44230|44210|44232.2|44212.2|44185.2|44165.2|52
1637659200000|2021-11-23 09:20:00|44232.5|44212.5|44259.4|44239.4|44264.2|44244.2|44207.4|44187.4|65
1637659500000|2021-11-23 09:25:00|44257|44237|44239.7|44219.7|44257|44237|44232.2|44212.2|51
1637659800000|2021-11-23 09:30:00|44242|44222|44215|44195|44252.2|44232.2|44197.5|44177.5|93
1637660100000|2021-11-23 09:35:00|44217.4|44197.4|44234.7|44214.7|44244.5|44224.5|44210|44190|51
1637660400000|2021-11-23 09:40:00|44234.9|44214.9|44194.5|44174.5|44237.2|44217.2|44179.5|44159.5|98
1637660700000|2021-11-23 09:45:00|44194.4|44174.4|44221.7|44201.7|44249.4|44229.4|44182|44162|78
1637661000000|2021-11-23 09:50:00|44224.2|44204.2|44256.9|44236.9|44259.2|44239.2|44219.2|44199.2|70
1637661300000|2021-11-23 09:55:00|44256.7|44236.7|44259.4|44239.4|44259.4|44239.4|44231.7|44211.7|51
1637661600000|2021-11-23 10:00:00|44261.7|44241.7|44344.9|44324.9|44347.8|44327.8|44249.1|44229.1|268
1637661900000|2021-11-23 10:05:00|44345|44325|44305|44285|44387.5|44367.5|44300|44280|259
1637662200000|2021-11-23 10:10:00|44302.5|44282.5|44332.7|44312.7|44340.2|44320.2|44302.4|44282.4|122
1637662500000|2021-11-23 10:15:00|44330.3|44310.3|44300|44280|44335.2|44315.2|44300|44280|135
1637662800000|2021-11-23 10:20:00|44302.4|44282.4|44284.9|44264.9|44310|44290|44272.2|44252.2|109
1637663100000|2021-11-23 10:25:00|44287.4|44267.4|44279.9|44259.9|44297.4|44277.4|44269.9|44249.9|57
1637663400000|2021-11-23 10:30:00|44280|44260|44284.7|44264.7|44297.4|44277.4|44279.7|44259.7|56
1637663700000|2021-11-23 10:35:00|44282.4|44262.4|44259.9|44239.9|44284.9|44264.9|44244.7|44224.7|85
1637664000000|2021-11-23 10:40:00|44262.2|44242.2|44289.7|44269.7|44289.7|44269.7|44259.9|44239.9|59
1637664300000|2021-11-23 10:45:00|44289.9|44269.9|44272.4|44252.4|44289.9|44269.9|44269.7|44249.7|41
1637664600000|2021-11-23 10:50:00|44274.7|44254.7|44257.4|44237.4|44282.4|44262.4|44257.4|44237.4|54
1637664900000|2021-11-23 10:55:00|44252.5|44232.5|44244.7|44224.7|44269.4|44249.4|44229.6|44209.6|74
1637665200000|2021-11-23 11:00:00|44249.6|44229.6|44234.6|44214.6|44274.7|44254.7|44224.7|44204.7|66
1637665500000|2021-11-23 11:05:00|44234.7|44214.7|44212.5|44192.5|44244.7|44224.7|44212.5|44192.5|94
1637665800000|2021-11-23 11:10:00|44214.9|44194.9|44219.7|44199.7|44225|44205|44200|44180|82
1637666100000|2021-11-23 11:15:00|44219.9|44199.9|44189.7|44169.7|44224.9|44204.9|44189.7|44169.7|88
1637666400000|2021-11-23 11:20:00|44184.6|44164.6|44202.1|44182.1|44222.1|44202.1|44174.7|44154.7|66
1637666700000|2021-11-23 11:25:00|44199.6|44179.6|44181.8|44161.8|44199.6|44179.6|44169.1|44149.1|67
1637667000000|2021-11-23 11:30:00|44184.1|44164.1|44217.2|44197.2|44217.2|44197.2|44166.8|44146.8|100
1637667300000|2021-11-23 11:35:00|44217.1|44197.1|44229.4|44209.4|44229.6|44209.6|44201.9|44181.9|91
1637667600000|2021-11-23 11:40:00|44227.1|44207.1|44199.9|44179.9|44229.6|44209.6|44189.9|44169.9|85
1637667900000|2021-11-23 11:45:00|44200|44180|44269.7|44249.7|44279.9|44259.9|44200|44180|135
1637668200000|2021-11-23 11:50:00|44267.4|44247.4|44289.7|44269.7|44289.9|44269.9|44250.2|44230.2|98
1637668500000|2021-11-23 11:55:00|44285|44265|44244.9|44224.9|44289.7|44269.7|44235|44215|106
1637668800000|2021-11-23 12:00:00|44244.7|44224.7|44209.4|44189.4|44254.7|44234.7|44179.9|44159.9|168
1637669100000|2021-11-23 12:05:00|44207.2|44187.2|44224.1|44204.1|44224.3|44204.3|44194.3|44174.3|49
1637669400000|2021-11-23 12:10:00|44221.6|44201.6|44236.9|44216.9|44236.9|44216.9|44214.4|44194.4|72
1637669700000|2021-11-23 12:15:00|44236.8|44216.8|44204.4|44184.4|44239.3|44219.3|44199.6|44179.6|140
1637670000000|2021-11-23 12:20:00|44206.9|44186.9|44274.4|44254.4|44286.8|44266.8|44206.9|44186.9|135
1637670300000|2021-11-23 12:25:00|44276.8|44256.8|44259.7|44239.7|44284.6|44264.6|44244.7|44224.7|88
1637670600000|2021-11-23 12:30:00|44264.7|44244.7|44251.9|44231.9|44291.9|44271.9|44251.9|44231.9|265
1637670900000|2021-11-23 12:35:00|44247.1|44227.1|44197.2|44177.2|44254.4|44234.4|44197.2|44177.2|124
1637671200000|2021-11-23 12:40:00|44199.7|44179.7|44161.8|44141.8|44204.7|44184.7|44151.8|44131.8|202
1637671500000|2021-11-23 12:45:00|44161.9|44141.9|44104.1|44084.1|44164.4|44144.4|44097.1|44077.1|142
1637671800000|2021-11-23 12:50:00|44104.4|44084.4|44131.6|44111.6|44146.8|44126.8|44101.8|44081.8|122
1637672100000|2021-11-23 12:55:00|44129.3|44109.3|44103.4|44083.4|44151.8|44131.8|44100.6|44080.6|320
1637672400000|2021-11-23 13:00:00|44105.7|44085.7|44144|44124|44144.1|44124.1|44063.8|44043.8|651
1637672700000|2021-11-23 13:05:00|44141.6|44121.6|44109.4|44089.4|44186.9|44166.9|44104.4|44084.4|414
1637673000000|2021-11-23 13:10:00|44109.3|44089.3|44123.8|44103.8|44128.7|44108.7|44076.2|44056.2|237
1637673300000|2021-11-23 13:15:00|44126.2|44106.2|44241.5|44221.5|44281.3|44261.3|44108.5|44088.5|439
1637673600000|2021-11-23 13:20:00|44243.8|44223.8|44249.1|44229.1|44271.8|44251.8|44194.1|44174.1|226
1637673900000|2021-11-23 13:25:00|44251.5|44231.5|44198.5|44178.5|44263.8|44243.8|44191.2|44171.2|216
1637674200000|2021-11-23 13:30:00|44196.2|44176.2|44148.8|44128.8|44208.7|44188.7|44118.8|44098.8|186
1637674500000|2021-11-23 13:35:00|44146.2|44126.2|44085.9|44065.9|44176|44156|44085.9|44065.9|255
1637674800000|2021-11-23 13:40:00|44085.7|44065.7|44115.6|44095.6|44143.2|44123.2|44076|44056|256
1637675100000|2021-11-23 13:45:00|44113.2|44093.2|44166.5|44146.5|44173.8|44153.8|44113.1|44093.1|236
1637675400000|2021-11-23 13:50:00|44168.8|44148.8|44146.5|44126.5|44168.8|44148.8|44129.1|44109.1|148
1637675700000|2021-11-23 13:55:00|44156.3|44136.3|44178.8|44158.8|44186.6|44166.6|44131.6|44111.6|187
1637676000000|2021-11-23 14:00:00|44181.5|44161.5|44284.7|44264.7|44289.7|44269.7|44169.1|44149.1|462
1637676300000|2021-11-23 14:05:00|44289.6|44269.6|44334.6|44314.6|44337.2|44317.2|44272.2|44252.2|404
1637676600000|2021-11-23 14:10:00|44332.2|44312.2|44286.6|44266.6|44419.7|44399.7|44286.6|44266.6|592
1637676900000|2021-11-23 14:15:00|44284.3|44264.3|44356|44336|44361|44341|44224.1|44204.1|321
1637677200000|2021-11-23 14:20:00|44361|44341|44338.4|44318.4|44378.7|44358.7|44323.4|44303.4|197
1637677500000|2021-11-23 14:25:00|44338.5|44318.5|44291.2|44271.2|44338.5|44318.5|44288.5|44268.5|162
1637677800000|2021-11-23 14:30:00|44293.7|44273.7|44361.3|44341.3|44373.8|44353.8|44288.5|44268.5|234
1637678100000|2021-11-23 14:35:00|44358.7|44338.7|44401.3|44381.3|44416.2|44396.2|44356|44336|199
1637678400000|2021-11-23 14:40:00|44403.8|44383.8|44464.1|44444.1|44519|44499|44401.3|44381.3|481
1637678700000|2021-11-23 14:45:00|44466.5|44446.5|44454.4|44434.4|44541.8|44521.8|44444.3|44424.3|394
1637679000000|2021-11-23 14:50:00|44454.3|44434.3|44386.8|44366.8|44459.3|44439.3|44374|44354|304
1637679300000|2021-11-23 14:55:00|44386.6|44366.6|44419.4|44399.4|44426.9|44406.9|44356.9|44336.9|325
1637679600000|2021-11-23 15:00:00|44421.8|44401.8|44376.8|44356.8|44446.5|44426.5|44359|44339|264
1637679900000|2021-11-23 15:05:00|44374.4|44354.4|44358.8|44338.8|44391.8|44371.8|44333.8|44313.8|239
1637680200000|2021-11-23 15:10:00|44356.5|44336.5|44331.2|44311.2|44378.8|44358.8|44316.2|44296.2|235
1637680500000|2021-11-23 15:15:00|44328.8|44308.8|44364.3|44344.3|44371.6|44351.6|44328.8|44308.8|264
1637680800000|2021-11-23 15:20:00|44366.8|44346.8|44379.3|44359.3|44384.3|44364.3|44359.3|44339.3|127
1637681100000|2021-11-23 15:25:00|44376.9|44356.9|44341.6|44321.6|44401.9|44381.9|44339.1|44319.1|256
1637681400000|2021-11-23 15:30:00|44344|44324|44212.2|44192.2|44354.1|44334.1|44211.9|44191.9|357
1637681700000|2021-11-23 15:35:00|44214.6|44194.6|44314.3|44294.3|44314.4|44294.4|44191.9|44171.9|270
1637682000000|2021-11-23 15:40:00|44314.4|44294.4|44350.2|44330.2|44362.4|44342.4|44311.8|44291.8|275
1637682300000|2021-11-23 15:45:00|44350|44330|44372.7|44352.7|44395.3|44375.3|44324.7|44304.7|347
1637682600000|2021-11-23 15:50:00|44370.3|44350.3|44320.1|44300.1|44382.4|44362.4|44290.1|44270.1|278
1637682900000|2021-11-23 15:55:00|44322.5|44302.5|44357.6|44337.6|44375|44355|44322.5|44302.5|161
1637683200000|2021-11-23 16:00:00|44355.1|44335.1|44187.1|44167.1|44355.1|44335.1|44181.9|44161.9|532
1637683500000|2021-11-23 16:05:00|44186.9|44166.9|44189.3|44169.3|44194|44174|44154.4|44134.4|393
1637683800000|2021-11-23 16:10:00|44186.8|44166.8|44215|44195|44242.4|44222.4|44184.3|44164.3|332
1637684100000|2021-11-23 16:15:00|44214.9|44194.9|44242.4|44222.4|44269.9|44249.9|44200|44180|148
1637684400000|2021-11-23 16:20:00|44244.7|44224.7|44246.9|44226.9|44254.7|44234.7|44212.2|44192.2|130
1637684700000|2021-11-23 16:25:00|44244.6|44224.6|44266.9|44246.9|44296.9|44276.9|44244.6|44224.6|291
1637685000000|2021-11-23 16:30:00|44264.6|44244.6|44236.8|44216.8|44289.6|44269.6|44234.3|44214.3|145
1637685300000|2021-11-23 16:35:00|44236.9|44216.9|44230|44210|44252.2|44232.2|44197.4|44177.4|227
1637685600000|2021-11-23 16:40:00|44227.4|44207.4|44186.9|44166.9|44257.1|44237.1|44184.6|44164.6|196
1637685900000|2021-11-23 16:45:00|44189.4|44169.4|44237.2|44217.2|44246.9|44226.9|44179.4|44159.4|257
1637686200000|2021-11-23 16:50:00|44236.9|44216.9|44289.7|44269.7|44304.9|44284.9|44234.6|44214.6|278
1637686500000|2021-11-23 16:55:00|44292.2|44272.2|44312.2|44292.2|44334.4|44314.4|44270|44250|239
1637686800000|2021-11-23 17:00:00|44309.9|44289.9|44244.7|44224.7|44324.3|44304.3|44242.4|44222.4|214
1637687100000|2021-11-23 17:05:00|44244.6|44224.6|44272.2|44252.2|44272.2|44252.2|44239.6|44219.6|187
1637687400000|2021-11-23 17:10:00|44272.1|44252.1|44259.9|44239.9|44299.4|44279.4|44259.9|44239.9|133
1637687700000|2021-11-23 17:15:00|44262.2|44242.2|44282.1|44262.1|44286.9|44266.9|44252.1|44232.1|69
1637688000000|2021-11-23 17:20:00|44281.9|44261.9|44316.9|44296.9|44321.8|44301.8|44269.4|44249.4|99
1637688300000|2021-11-23 17:25:00|44317.1|44297.1|44294.4|44274.4|44331.9|44311.9|44292.2|44272.2|87
1637688600000|2021-11-23 17:30:00|44296.9|44276.9|44237.1|44217.1|44314.1|44294.1|44234.6|44214.6|249
1637688900000|2021-11-23 17:35:00|44234.6|44214.6|44244.4|44224.4|44264.4|44244.4|44227.1|44207.1|97
1637689200000|2021-11-23 17:40:00|44246.9|44226.9|44212.1|44192.1|44259.4|44239.4|44202.1|44182.1|118
1637689500000|2021-11-23 17:45:00|44211.9|44191.9|44199.6|44179.6|44234.4|44214.4|44189.9|44169.9|109
1637689800000|2021-11-23 17:50:00|44201.9|44181.9|44159.7|44139.7|44206.9|44186.9|44159.7|44139.7|366
1637690100000|2021-11-23 17:55:00|44157.4|44137.4|44232.2|44212.2|44277.1|44257.1|44117.5|44097.5|686
1637690400000|2021-11-23 18:00:00|44234.7|44214.7|44244.4|44224.4|44266.9|44246.9|44232.1|44212.1|224
1637690700000|2021-11-23 18:05:00|44246.9|44226.9|44219.6|44199.6|44249.4|44229.4|44219.6|44199.6|99
1637691000000|2021-11-23 18:10:00|44221.9|44201.9|44244.7|44224.7|44244.7|44224.7|44217.2|44197.2|79
1637691300000|2021-11-23 18:15:00|44244.6|44224.6|44239.9|44219.9|44252.2|44232.2|44224.9|44204.9|410
1637691600000|2021-11-23 18:20:00|44242.2|44222.2|44229.9|44209.9|44247.4|44227.4|44229.9|44209.9|37
1637691900000|2021-11-23 18:25:00|44229.7|44209.7|44230|44210|44244.9|44224.9|44227.1|44207.1|52
1637692200000|2021-11-23 18:30:00|44232.4|44212.4|44222.2|44202.2|44239.7|44219.7|44217.2|44197.2|61
1637692500000|2021-11-23 18:35:00|44222.1|44202.1|44244.6|44224.6|44252.1|44232.1|44222.1|44202.1|65
1637692800000|2021-11-23 18:40:00|44244.4|44224.4|44291.9|44271.9|44309.2|44289.2|44242.1|44222.1|88
1637693100000|2021-11-23 18:45:00|44287.1|44267.1|44309.4|44289.4|44336.7|44316.7|44287.1|44267.1|76
1637693400000|2021-11-23 18:50:00|44311.8|44291.8|44317.2|44297.2|44322.2|44302.2|44304.4|44284.4|126
1637693700000|2021-11-23 18:55:00|44322.2|44302.2|44284.6|44264.6|44322.2|44302.2|44284.6|44264.6|71
1637694000000|2021-11-23 19:00:00|44286.9|44266.9|44229.9|44209.9|44286.9|44266.9|44229.9|44209.9|65
1637694300000|2021-11-23 19:05:00|44229.7|44209.7|44281.8|44261.8|44286.7|44266.7|44227.4|44207.4|48
1637694600000|2021-11-23 19:10:00|44284.2|44264.2|44284.2|44264.2|44289.2|44269.2|44279.2|44259.2|16
1637694900000|2021-11-23 19:15:00|44281.8|44261.8|44269.3|44249.3|44284.3|44264.3|44264.3|44244.3|72
1637695200000|2021-11-23 19:20:00|44269.4|44249.4|44268.9|44248.9|44286.8|44266.8|44266.8|44246.8|251
1637695500000|2021-11-23 19:25:00|44266.5|44246.5|44278.7|44258.7|44293.6|44273.6|44266.2|44246.2|63
1637695800000|2021-11-23 19:30:00|44278.6|44258.6|44261.4|44241.4|44281.2|44261.2|44261.4|44241.4|47
1637696100000|2021-11-23 19:35:00|44263.7|44243.7|44279.2|44259.2|44286.8|44266.8|44263.7|44243.7|33
1637696400000|2021-11-23 19:40:00|44281.5|44261.5|44286.2|44266.2|44286.4|44266.4|44271.5|44251.5|31
1637696700000|2021-11-23 19:45:00|44286.4|44266.4|44309.2|44289.2|44314|44294|44286.4|44266.4|23
1637697000000|2021-11-23 19:50:00|44311.5|44291.5|44323.9|44303.9|44331.1|44311.1|44299|44279|56
1637697300000|2021-11-23 19:55:00|44323.6|44303.6|44303.9|44283.9|44323.7|44303.7|44303.9|44283.9|22
1637697600000|2021-11-23 20:00:00|44306.4|44286.4|44314.4|44294.4|44321.4|44301.4|44303.9|44283.9|189
1637697900000|2021-11-23 20:05:00|44316.8|44296.8|44309.3|44289.3|44324.7|44304.7|44304.3|44284.3|159
1637698200000|2021-11-23 20:10:00|44311.8|44291.8|44329.4|44309.4|44331.9|44311.9|44304.4|44284.4|93
1637698500000|2021-11-23 20:15:00|44329.6|44309.6|44304.9|44284.9|44332.1|44312.1|44304.9|44284.9|107
1637698800000|2021-11-23 20:20:00|44305|44285|44297.6|44277.6|44307.5|44287.5|44285|44265|137
1637699100000|2021-11-23 20:25:00|44297.5|44277.5|44275.7|44255.7|44305.1|44285.1|44273.1|44253.1|79
1637699400000|2021-11-23 20:30:00|44278.1|44258.1|44275.4|44255.4|44283.1|44263.1|44272.9|44252.9|50
1637699700000|2021-11-23 20:35:00|44275.6|44255.6|44283.1|44263.1|44292.9|44272.9|44270.7|44250.7|70
1637700000000|2021-11-23 20:40:00|44282.9|44262.9|44280.3|44260.3|44293.1|44273.1|44277.9|44257.9|57
1637700300000|2021-11-23 20:45:00|44280.1|44260.1|44275.1|44255.1|44282.6|44262.6|44270|44250|74
1637700600000|2021-11-23 20:50:00|44275.3|44255.3|44275.6|44255.6|44295.6|44275.6|44275.3|44255.3|185
1637700900000|2021-11-23 20:55:00|44280.4|44260.4|44273.1|44253.1|44283.1|44263.1|44273.1|44253.1|26
1637701200000|2021-11-23 21:00:00|44270.7|44250.7|44267.9|44247.9|44275.6|44255.6|44265.1|44245.1|46
1637701500000|2021-11-23 21:05:00|44270.3|44250.3|44265.4|44245.4|44270.4|44250.4|44263.1|44243.1|14
1637701800000|2021-11-23 21:10:00|44265.6|44245.6|44252.9|44232.9|44270.4|44250.4|44252.9|44232.9|8
1637702100000|2021-11-23 21:15:00|44253.1|44233.1|44250.6|44230.6|44260.6|44240.6|44250.6|44230.6|8
1637702400000|2021-11-23 21:20:00|44253.1|44233.1|44250.6|44230.6|44255.3|44235.3|44248.1|44228.1|11
1637702700000|2021-11-23 21:25:00|44248.1|44228.1|44252.9|44232.9|44257.8|44237.8|44247.9|44227.9|15
1637703000000|2021-11-23 21:30:00|44255.4|44235.4|44233.1|44213.1|44255.4|44235.4|44230.6|44210.6|24
1637703300000|2021-11-23 21:35:00|44230.6|44210.6|44218.1|44198.1|44233.1|44213.1|44218.1|44198.1|18
1637703600000|2021-11-23 21:40:00|44218.2|44198.2|44217.9|44197.9|44225.4|44205.4|44217.9|44197.9|22
1637703900000|2021-11-23 21:45:00|44218.1|44198.1|44205.4|44185.4|44218.1|44198.1|44205.4|44185.4|35
1637704200000|2021-11-23 21:50:00|44202.9|44182.9|44195.3|44175.3|44205.6|44185.6|44195.3|44175.3|27
1637704500000|2021-11-23 21:55:00|44192.9|44172.9|44188.2|44168.2|44200.3|44180.3|44175.6|44155.6|69
1637708400000|2021-11-23 23:00:00|44222.8|44202.8|44190.1|44170.1|44222.8|44202.8|44165.1|44145.1|56
1637708700000|2021-11-23 23:05:00|44190.4|44170.4|44197.9|44177.9|44202.9|44182.9|44187.9|44167.9|28
1637709000000|2021-11-23 23:10:00|44200.3|44180.3|44202.8|44182.8|44205.4|44185.4|44197.9|44177.9|13
1637709300000|2021-11-23 23:15:00|44202.9|44182.9|44207.9|44187.9|44207.9|44187.9|44202.9|44182.9|3
1637709600000|2021-11-23 23:20:00|44207.8|44187.8|44215.4|44195.4|44230.1|44210.1|44207.8|44187.8|20
1637709900000|2021-11-23 23:25:00|44213.1|44193.1|44217.9|44197.9|44220.4|44200.4|44212.9|44192.9|6
1637710200000|2021-11-23 23:30:00|44220.3|44200.3|44203.1|44183.1|44220.4|44200.4|44203.1|44183.1|18
1637710500000|2021-11-23 23:35:00|44202.9|44182.9|44207.9|44187.9|44212.9|44192.9|44200.6|44180.6|8
1637710800000|2021-11-23 23:40:00|44210.3|44190.3|44210.4|44190.4|44210.4|44190.4|44207.8|44187.8|15
1637711100000|2021-11-23 23:45:00|44210.3|44190.3|44210.4|44190.4|44215.1|44195.1|44205.5|44185.5|15
1637711400000|2021-11-23 23:50:00|44212.8|44192.8|44222.9|44202.9|44222.9|44202.9|44212.8|44192.8|18
1637711700000|2021-11-23 23:55:00|44225.3|44205.3|44227.8|44207.8|44230.3|44210.3|44222.8|44202.8|10
1637712000000|2021-11-24 00:00:00|44227.9|44207.9|44247.9|44227.9|44262.5|44242.5|44227.8|44207.8|32
1637712300000|2021-11-24 00:05:00|44250.3|44230.3|44227.9|44207.9|44250.4|44230.4|44220.5|44200.5|13
1637712600000|2021-11-24 00:10:00|44228|44208|44217.9|44197.9|44240.3|44220.3|44215.5|44195.5|14
1637712900000|2021-11-24 00:15:00|44222.8|44202.8|44237.6|44217.6|44237.6|44217.6|44215.4|44195.4|15
1637713200000|2021-11-24 00:20:00|44237.8|44217.8|44225.4|44205.4|44245.1|44225.1|44220.7|44200.7|9
1637713500000|2021-11-24 00:25:00|44223|44203|44210.4|44190.4|44227.8|44207.8|44208.2|44188.2|10
1637713800000|2021-11-24 00:30:00|44210.3|44190.3|44207.9|44187.9|44212.8|44192.8|44202.6|44182.6|15
1637714100000|2021-11-24 00:35:00|44208|44188|44208.2|44188.2|44208.2|44188.2|44205.5|44185.5|4
1637714400000|2021-11-24 00:40:00|44208.3|44188.3|44215.4|44195.4|44217.9|44197.9|44208.2|44188.2|19
1637714700000|2021-11-24 00:45:00|44215.5|44195.5|44270|44250|44270|44250|44215.5|44195.5|28
1637715000000|2021-11-24 00:50:00|44270.1|44250.1|44287.9|44267.9|44290.3|44270.3|44270.1|44250.1|38
1637715300000|2021-11-24 00:55:00|44290.3|44270.3|44295.3|44275.3|44302.8|44282.8|44282.8|44262.8|39
1637715600000|2021-11-24 01:00:00|44300|44280|44230.5|44210.5|44327.6|44307.6|44202.9|44182.9|310
1637715900000|2021-11-24 01:05:00|44230.4|44210.4|44242.9|44222.9|44252.9|44232.9|44215.4|44195.4|75
1637716200000|2021-11-24 01:10:00|44245.4|44225.4|44273.2|44253.2|44293.2|44273.2|44232.9|44212.9|58
1637716500000|2021-11-24 01:15:00|44275.5|44255.5|44260.7|44240.7|44305.5|44285.5|44257.9|44237.9|53
1637716800000|2021-11-24 01:20:00|44263|44243|44237.9|44217.9|44263|44243|44222.9|44202.9|33
1637717100000|2021-11-24 01:25:00|44240.3|44220.3|44240.3|44220.3|44250.4|44230.4|44187.8|44167.8|83
1637717400000|2021-11-24 01:30:00|44237.9|44217.9|44252.8|44232.8|44252.8|44232.8|44215.3|44195.3|46
1637717700000|2021-11-24 01:35:00|44252.9|44232.9|44227.9|44207.9|44257.9|44237.9|44217.8|44197.8|45
1637718000000|2021-11-24 01:40:00|44227.8|44207.8|44157.9|44137.9|44227.8|44207.8|44145.5|44125.5|120
1637718300000|2021-11-24 01:45:00|44155.5|44135.5|44180.5|44160.5|44190.4|44170.4|44137.9|44117.9|49
1637718600000|2021-11-24 01:50:00|44182.9|44162.9|44180.1|44160.1|44190.4|44170.4|44167.9|44147.9|16
1637718900000|2021-11-24 01:55:00|44180.3|44160.3|44167.6|44147.6|44182.8|44162.8|44160.3|44140.3|31
1637719200000|2021-11-24 02:00:00|44165.3|44145.3|44139.9|44119.9|44172.6|44152.6|44134.9|44114.9|51
1637719500000|2021-11-24 02:05:00|44139.7|44119.7|44154.7|44134.7|44172.2|44152.2|44134.7|44114.7|60
1637719800000|2021-11-24 02:10:00|44152.4|44132.4|44242.2|44222.2|44254.9|44234.9|44144.7|44124.7|76
1637720100000|2021-11-24 02:15:00|44244.6|44224.6|44224.7|44204.7|44249.5|44229.5|44219.9|44199.9|20
1637720400000|2021-11-24 02:20:00|44222.2|44202.2|44209.7|44189.7|44224.9|44204.9|44197.1|44177.1|27
1637720700000|2021-11-24 02:25:00|44207.4|44187.4|44219.7|44199.7|44227.4|44207.4|44207.4|44187.4|15
1637721000000|2021-11-24 02:30:00|44217.2|44197.2|44227.4|44207.4|44244.9|44224.9|44212.2|44192.2|52
1637721300000|2021-11-24 02:35:00|44224.7|44204.7|44174.7|44154.7|44224.7|44204.7|44172.4|44152.4|24
1637721600000|2021-11-24 02:40:00|44172.2|44152.2|44159.9|44139.9|44184.5|44164.5|44155.1|44135.1|46
1637721900000|2021-11-24 02:45:00|44155.1|44135.1|44164.5|44144.5|44167|44147|44149.5|44129.5|32
1637722200000|2021-11-24 02:50:00|44159.7|44139.7|44099.5|44079.5|44169.5|44149.5|44097.1|44077.1|69
1637722500000|2021-11-24 02:55:00|44097.1|44077.1|44116.7|44096.7|44121.6|44101.6|44089.1|44069.1|85
1637722800000|2021-11-24 03:00:00|44114.3|44094.3|44054.6|44034.6|44134.1|44114.1|44054.6|44034.6|77
1637723100000|2021-11-24 03:05:00|44057|44037|44039.6|44019.6|44071.7|44051.7|44039.6|44019.6|62
1637723400000|2021-11-24 03:10:00|44042|44022|44056.6|44036.6|44064.2|44044.2|44031.7|44011.7|74
1637723700000|2021-11-24 03:15:00|44056.7|44036.7|44088.9|44068.9|44106.6|44086.6|44056.7|44036.7|52
1637724000000|2021-11-24 03:20:00|44084.2|44064.2|44076.7|44056.7|44084.2|44064.2|44054.3|44034.3|46
1637724300000|2021-11-24 03:25:00|44079.2|44059.2|44101.7|44081.7|44106.7|44086.7|44079.2|44059.2|33
1637724600000|2021-11-24 03:30:00|44099.2|44079.2|44069.5|44049.5|44099.2|44079.2|44067.1|44047.1|24
1637724900000|2021-11-24 03:35:00|44066.8|44046.8|44067|44047|44079.2|44059.2|44064.5|44044.5|15
1637725200000|2021-11-24 03:40:00|44066.8|44046.8|44081.8|44061.8|44084.3|44064.3|44064.5|44044.5|9
1637725500000|2021-11-24 03:45:00|44079.5|44059.5|44074.2|44054.2|44081.8|44061.8|44064.7|44044.7|5
1637725800000|2021-11-24 03:50:00|44069.5|44049.5|44076.8|44056.8|44084.2|44064.2|44069.3|44049.3|16
1637726100000|2021-11-24 03:55:00|44079.2|44059.2|44077|44057|44089.2|44069.2|44076.8|44056.8|13
1637726400000|2021-11-24 04:00:00|44072|44052|44057|44037|44072|44052|44039.6|44019.6|40
1637726700000|2021-11-24 04:05:00|44054.5|44034.5|44037.1|44017.1|44066.8|44046.8|44037.1|44017.1|23
1637727000000|2021-11-24 04:10:00|44039.5|44019.5|43964.5|43944.5|44039.5|44019.5|43957.1|43937.1|79
1637727300000|2021-11-24 04:15:00|43962.1|43942.1|43966.9|43946.9|43966.9|43946.9|43934.6|43914.6|55
1637727600000|2021-11-24 04:20:00|43969.2|43949.2|43966.9|43946.9|43984.4|43964.4|43964.6|43944.6|34
1637727900000|2021-11-24 04:25:00|43964.5|43944.5|43957.2|43937.2|43967|43947|43954.9|43934.9|13
1637728200000|2021-11-24 04:30:00|43954.9|43934.9|43947|43927|43956.9|43936.9|43937.1|43917.1|28
1637728500000|2021-11-24 04:35:00|43944.6|43924.6|43942.2|43922.2|43954.5|43934.5|43939.9|43919.9|8
1637728800000|2021-11-24 04:40:00|43939.9|43919.9|43949.7|43929.7|43962|43942|43939.9|43919.9|18
1637729100000|2021-11-24 04:45:00|43949.5|43929.5|43959.4|43939.4|43961.9|43941.9|43942.1|43922.1|10
1637729400000|2021-11-24 04:50:00|43961.9|43941.9|43959.2|43939.2|43964.5|43944.5|43954.4|43934.4|13
1637729700000|2021-11-24 04:55:00|43956.9|43936.9|43969.5|43949.5|43979.4|43959.4|43949.7|43929.7|47
1637730000000|2021-11-24 05:00:00|43969.2|43949.2|43989.2|43969.2|43989.2|43969.2|43954.5|43934.5|51
1637730300000|2021-11-24 05:05:00|43986.9|43966.9|43989.5|43969.5|43994.5|43974.5|43984.6|43964.6|16
1637730600000|2021-11-24 05:10:00|43991.9|43971.9|44009.4|43989.4|44011.7|43991.7|43989.4|43969.4|47
1637730900000|2021-11-24 05:15:00|44006.9|43986.9|44044.4|44024.4|44044.4|44024.4|44004.4|43984.4|19
1637731200000|2021-11-24 05:20:00|44044.2|44024.2|44027|44007|44044.2|44024.2|44027|44007|27
1637731500000|2021-11-24 05:25:00|44026.9|44006.9|44034.6|44014.6|44044.4|44024.4|44016.9|43996.9|40
1637731800000|2021-11-24 05:30:00|44039.4|44019.4|44139.5|44119.5|44164.2|44144.2|44034.6|44014.6|228
1637732100000|2021-11-24 05:35:00|44149.4|44129.4|44184.7|44164.7|44194.7|44174.7|44147|44127|100
1637732400000|2021-11-24 05:40:00|44184.6|44164.6|44189.7|44169.7|44197.1|44177.1|44154.9|44134.9|62
1637732700000|2021-11-24 05:45:00|44194.6|44174.6|44134.5|44114.5|44214.4|44194.4|44132|44112|160
1637733000000|2021-11-24 05:50:00|44136.9|44116.9|44201.9|44181.9|44206.7|44186.7|44136.9|44116.9|40
1637733300000|2021-11-24 05:55:00|44199.5|44179.5|44221.9|44201.9|44224.2|44204.2|44194.5|44174.5|50
1637733600000|2021-11-24 06:00:00|44219.5|44199.5|44271.5|44251.5|44274|44254|44219.2|44199.2|87
1637733900000|2021-11-24 06:05:00|44271.6|44251.6|44294|44274|44296.5|44276.5|44269.1|44249.1|105
1637734200000|2021-11-24 06:10:00|44291.6|44271.6|44294.1|44274.1|44333.7|44313.7|44286.6|44266.6|129
1637734500000|2021-11-24 06:15:00|44296.5|44276.5|44354|44334|44356.5|44336.5|44296.3|44276.3|99
1637734800000|2021-11-24 06:20:00|44356.5|44336.5|44309.2|44289.2|44359.2|44339.2|44309.2|44289.2|73
1637735100000|2021-11-24 06:25:00|44311.7|44291.7|44311.7|44291.7|44326.6|44306.6|44306.7|44286.7|60
1637735400000|2021-11-24 06:30:00|44311.6|44291.6|44276.6|44256.6|44324.2|44304.2|44274.2|44254.2|78
1637735700000|2021-11-24 06:35:00|44274.1|44254.1|44309.1|44289.1|44311.6|44291.6|44264.1|44244.1|69
1637736000000|2021-11-24 06:40:00|44314|44294|44324.2|44304.2|44324.2|44304.2|44301.6|44281.6|46
1637736300000|2021-11-24 06:45:00|44321.6|44301.6|44329|44309|44339.1|44319.1|44318.9|44298.9|54
1637736600000|2021-11-24 06:50:00|44331.4|44311.4|44333.9|44313.9|44338.7|44318.7|44319.4|44299.4|46
1637736900000|2021-11-24 06:55:00|44334|44314|44344.1|44324.1|44351.6|44331.6|44334|44314|119
1637737200000|2021-11-24 07:00:00|44346.6|44326.6|44328.9|44308.9|44351.5|44331.5|44316.4|44296.4|62
1637737500000|2021-11-24 07:05:00|44331.2|44311.2|44336.4|44316.4|44358.6|44338.6|44331.2|44311.2|28
1637737800000|2021-11-24 07:10:00|44334|44314|44296.4|44276.4|44336.4|44316.4|44296.2|44276.2|46
1637738100000|2021-11-24 07:15:00|44296.2|44276.2|44283.9|44263.9|44296.4|44276.4|44276.4|44256.4|59
1637738400000|2021-11-24 07:20:00|44281.5|44261.5|44296.5|44276.5|44301.4|44281.4|44281.4|44261.4|62
1637738700000|2021-11-24 07:25:00|44298.9|44278.9|44298.7|44278.7|44314|44294|44296.4|44276.4|68
1637739000000|2021-11-24 07:30:00|44298.9|44278.9|44293.6|44273.6|44306.5|44286.5|44286|44266|58
1637739300000|2021-11-24 07:35:00|44293.5|44273.5|44311|44291|44311|44291|44281.2|44261.2|53
1637739600000|2021-11-24 07:40:00|44313.6|44293.6|44348.7|44328.7|44351.2|44331.2|44313.6|44293.6|118
1637739900000|2021-11-24 07:45:00|44348.9|44328.9|44293.6|44273.6|44351.2|44331.2|44291.2|44271.2|86
1637740200000|2021-11-24 07:50:00|44296|44276|44293.6|44273.6|44321.1|44301.1|44293.5|44273.5|70
1637740500000|2021-11-24 07:55:00|44296|44276|44393.4|44373.4|44393.4|44373.4|44296|44276|105
1637740800000|2021-11-24 08:00:00|44393.5|44373.5|44401.2|44381.2|44401.2|44381.2|44363.5|44343.5|120
1637741100000|2021-11-24 08:05:00|44401.1|44381.1|44494.1|44474.1|44514.1|44494.1|44391.1|44371.1|301
1637741400000|2021-11-24 08:10:00|44491.7|44471.7|44493.7|44473.7|44511.6|44491.6|44468.7|44448.7|140
1637741700000|2021-11-24 08:15:00|44496.1|44476.1|44543.6|44523.6|44571.1|44551.1|44486.1|44466.1|146
1637742000000|2021-11-24 08:20:00|44541.2|44521.2|44506.5|44486.5|44541.4|44521.4|44499|44479|74
1637742300000|2021-11-24 08:25:00|44499|44479|44503.7|44483.7|44518.9|44498.9|44494.2|44474.2|80
1637742600000|2021-11-24 08:30:00|44501.2|44481.2|44506.2|44486.2|44518.7|44498.7|44481.4|44461.4|78
1637742900000|2021-11-24 08:35:00|44508.7|44488.7|44504|44484|44523.6|44503.6|44491.2|44471.2|72
1637743200000|2021-11-24 08:40:00|44501.4|44481.4|44516.1|44496.1|44518.5|44498.5|44496.4|44476.4|60
1637743500000|2021-11-24 08:45:00|44518.5|44498.5|44506.4|44486.4|44518.5|44498.5|44488.7|44468.7|455
1637743800000|2021-11-24 08:50:00|44506.2|44486.2|44498.9|44478.9|44511.2|44491.2|44491.2|44471.2|62
1637744100000|2021-11-24 08:55:00|44503.7|44483.7|44488.7|44468.7|44508.7|44488.7|44486.4|44466.4|40
1637744400000|2021-11-24 09:00:00|44486.4|44466.4|44526.4|44506.4|44533.7|44513.7|44474.1|44454.1|134
1637744700000|2021-11-24 09:05:00|44536.5|44516.5|44578.8|44558.8|44628.5|44608.5|44511.4|44491.4|200
1637745000000|2021-11-24 09:10:00|44576.4|44556.4|44601.4|44581.4|44636.1|44616.1|44568.5|44548.5|98
1637745300000|2021-11-24 09:15:00|44601.3|44581.3|44596.1|44576.1|44623.5|44603.5|44588.6|44568.6|71
1637745600000|2021-11-24 09:20:00|44598.5|44578.5|44631|44611|44631|44611|44588.6|44568.6|98
1637745900000|2021-11-24 09:25:00|44633.5|44613.5|44631|44611|44643.5|44623.5|44611.3|44591.3|83
1637746200000|2021-11-24 09:30:00|44633.5|44613.5|44643.5|44623.5|44688.8|44668.8|44628.6|44608.6|262
1637746500000|2021-11-24 09:35:00|44646|44626|44653|44633|44665.6|44645.6|44643.5|44623.5|101
1637746800000|2021-11-24 09:40:00|44650.6|44630.6|44665.5|44645.5|44665.5|44645.5|44625.8|44605.8|325
1637747100000|2021-11-24 09:45:00|44663.1|44643.1|44638|44618|44668|44648|44638|44618|60
1637747400000|2021-11-24 09:50:00|44635.6|44615.6|44578.1|44558.1|44638|44618|44575.6|44555.6|146
1637747700000|2021-11-24 09:55:00|44575.8|44555.8|44598.1|44578.1|44603.1|44583.1|44570.6|44550.6|102
1637748000000|2021-11-24 10:00:00|44600.6|44580.6|44667.8|44647.8|44670.4|44650.4|44573.3|44553.3|195
1637748300000|2021-11-24 10:05:00|44665.3|44645.3|44642.5|44622.5|44665.3|44645.3|44625.3|44605.3|129
1637748600000|2021-11-24 10:10:00|44642.4|44622.4|44625.1|44605.1|44650|44630|44622.8|44602.8|80
1637748900000|2021-11-24 10:15:00|44627.5|44607.5|44647.5|44627.5|44652.6|44632.6|44622.8|44602.8|52
1637749200000|2021-11-24 10:20:00|44647.6|44627.6|44690|44670|44692.6|44672.6|44637.6|44617.6|95
1637749500000|2021-11-24 10:25:00|44687.5|44667.5|44690|44670|44695|44675|44675.1|44655.1|83
1637749800000|2021-11-24 10:30:00|44690.2|44670.2|44687|44667|44697.3|44677.3|44679.9|44659.9|180
1637750100000|2021-11-24 10:35:00|44679.8|44659.8|44634.3|44614.3|44682.2|44662.2|44631.8|44611.8|118
1637750400000|2021-11-24 10:40:00|44631.9|44611.9|44628.8|44608.8|44646.9|44626.9|44621.4|44601.4|86
1637750700000|2021-11-24 10:45:00|44626.4|44606.4|44601.4|44581.4|44638.8|44618.8|44601.4|44581.4|89
1637751000000|2021-11-24 10:50:00|44599|44579|44606.5|44586.5|44616.4|44596.4|44588.9|44568.9|107
1637751300000|2021-11-24 10:55:00|44606.4|44586.4|44607|44587|44629|44609|44581.4|44561.4|87
1637751600000|2021-11-24 11:00:00|44606.9|44586.9|44631.8|44611.8|44641.6|44621.6|44601.7|44581.7|99
1637751900000|2021-11-24 11:05:00|44634.2|44614.2|44616.8|44596.8|44639.3|44619.3|44604.3|44584.3|106
1637752200000|2021-11-24 11:10:00|44616.7|44596.7|44614.1|44594.1|44621.6|44601.6|44591.8|44571.8|130
1637752500000|2021-11-24 11:15:00|44611.6|44591.6|44636.4|44616.4|44658.7|44638.7|44601.7|44581.7|465
1637752800000|2021-11-24 11:20:00|44638.8|44618.8|44628.8|44608.8|44646.3|44626.3|44628.8|44608.8|60
1637753100000|2021-11-24 11:25:00|44626.3|44606.3|44663.7|44643.7|44668.7|44648.7|44611.4|44591.4|153
1637753400000|2021-11-24 11:30:00|44663.6|44643.6|44671.2|44651.2|44676.3|44656.3|44648.7|44628.7|99
1637753700000|2021-11-24 11:35:00|44673.7|44653.7|44648.7|44628.7|44681.2|44661.2|44648.6|44628.6|60
1637754000000|2021-11-24 11:40:00|44648.8|44628.8|44648.8|44628.8|44673.6|44653.6|44646.2|44626.2|46
1637754300000|2021-11-24 11:45:00|44649|44629|44668.8|44648.8|44673.8|44653.8|44649|44629|52
1637754600000|2021-11-24 11:50:00|44668.7|44648.7|44638.8|44618.8|44668.7|44648.7|44638.8|44618.8|69
1637754900000|2021-11-24 11:55:00|44636.3|44616.3|44611.5|44591.5|44636.3|44616.3|44604.1|44584.1|139
1637755200000|2021-11-24 12:00:00|44609.1|44589.1|44619.3|44599.3|44644.2|44624.2|44609.1|44589.1|105
1637755500000|2021-11-24 12:05:00|44621.7|44601.7|44579.3|44559.3|44629.3|44609.3|44579.2|44559.2|85
1637755800000|2021-11-24 12:10:00|44581.8|44561.8|44569.2|44549.2|44596.7|44576.7|44569.2|44549.2|92
1637756100000|2021-11-24 12:15:00|44569.1|44549.1|44559.5|44539.5|44569.1|44549.1|44531.8|44511.8|151
1637756400000|2021-11-24 12:20:00|44559.3|44539.3|44549.3|44529.3|44571.6|44551.6|44544.3|44524.3|102
1637756700000|2021-11-24 12:25:00|44549.2|44529.2|44524.5|44504.5|44554.2|44534.2|44521.8|44501.8|153
1637757000000|2021-11-24 12:30:00|44524.3|44504.3|44506.8|44486.8|44536.8|44516.8|44494.5|44474.5|180
1637757300000|2021-11-24 12:35:00|44509.2|44489.2|44534.2|44514.2|44557|44537|44506.8|44486.8|91
1637757600000|2021-11-24 12:40:00|44531.8|44511.8|44588.9|44568.9|44588.9|44568.9|44529.2|44509.2|93
1637757900000|2021-11-24 12:45:00|44589|44569|44578.7|44558.7|44593.9|44573.9|44573.6|44553.6|170
1637758200000|2021-11-24 12:50:00|44581.1|44561.1|44578.5|44558.5|44593.9|44573.9|44573.5|44553.5|184
1637758500000|2021-11-24 12:55:00|44578.4|44558.4|44638.4|44618.4|44640.8|44620.8|44568.3|44548.3|327
1637758800000|2021-11-24 13:00:00|44640.8|44620.8|44666|44646|44733.4|44713.4|44630.8|44610.8|663
1637759100000|2021-11-24 13:05:00|44663.5|44643.5|44650.9|44630.9|44685.8|44665.8|44630.7|44610.7|231
1637759400000|2021-11-24 13:10:00|44655.8|44635.8|44768.4|44748.4|44778.3|44758.3|44638.2|44618.2|414
1637759700000|2021-11-24 13:15:00|44768.3|44748.3|44813.3|44793.3|44823.4|44803.4|44758.2|44738.2|844
1637760000000|2021-11-24 13:20:00|44813.2|44793.2|44763.2|44743.2|44828.2|44808.2|44748.2|44728.2|481
1637760300000|2021-11-24 13:25:00|44763|44743|44850.7|44830.7|44870.4|44850.4|44763|44743|495
1637760600000|2021-11-24 13:30:00|44853|44833|44925.9|44905.9|44950.5|44930.5|44852.9|44832.9|542
1637760900000|2021-11-24 13:35:00|44928.5|44908.5|44885.8|44865.8|44963.2|44943.2|44850.9|44830.9|459
1637761200000|2021-11-24 13:40:00|44888.3|44868.3|44940.6|44920.6|44958.2|44938.2|44888.2|44868.2|321
1637761500000|2021-11-24 13:45:00|44935.8|44915.8|44983.3|44963.3|44997.9|44977.9|44925.7|44905.7|335
1637761800000|2021-11-24 13:50:00|44985.7|44965.7|44870.4|44850.4|44985.8|44965.8|44860.6|44840.6|677
1637762100000|2021-11-24 13:55:00|44870.3|44850.3|44800.3|44780.3|44870.3|44850.3|44760.4|44740.4|453
1637762400000|2021-11-24 14:00:00|44802.8|44782.8|44842.8|44822.8|44875.3|44855.3|44800.3|44780.3|328
1637762700000|2021-11-24 14:05:00|44845.2|44825.2|44670.2|44650.2|44855.2|44835.2|44617.8|44597.8|605
1637763000000|2021-11-24 14:10:00|44667.8|44647.8|44710.2|44690.2|44740|44720|44642.8|44622.8|376
1637763300000|2021-11-24 14:15:00|44715.2|44695.2|44652.2|44632.2|44725.2|44705.2|44634.9|44614.9|431
1637763600000|2021-11-24 14:20:00|44649.9|44629.9|44702|44682|44727|44707|44629.6|44609.6|494
1637763900000|2021-11-24 14:25:00|44704.4|44684.4|44677.3|44657.3|44714.6|44694.6|44662.1|44642.1|356
1637764200000|2021-11-24 14:30:00|44679.6|44659.6|44717|44697|44769.5|44749.5|44679.5|44659.5|246
1637764500000|2021-11-24 14:35:00|44714.5|44694.5|44699.6|44679.6|44784.5|44764.5|44684.8|44664.8|353
1637764800000|2021-11-24 14:40:00|44702|44682|44746.9|44726.9|44764.4|44744.4|44694.6|44674.6|171
1637765100000|2021-11-24 14:45:00|44749.5|44729.5|44734.1|44714.1|44777|44757|44724.4|44704.4|581
1637765400000|2021-11-24 14:50:00|44731.7|44711.7|44614.3|44594.3|44746.7|44726.7|44601.7|44581.7|316
1637765700000|2021-11-24 14:55:00|44616.8|44596.8|44741.3|44721.3|44741.4|44721.4|44614.1|44594.1|526
1637766000000|2021-11-24 15:00:00|44741.2|44721.2|44713.8|44693.8|44793.9|44773.9|44698.8|44678.8|334
1637766300000|2021-11-24 15:05:00|44711.3|44691.3|44656.5|44636.5|44748.6|44728.6|44656.5|44636.5|226
1637766600000|2021-11-24 15:10:00|44656.3|44636.3|44676.3|44656.3|44688.7|44668.7|44621.5|44601.5|282
1637766900000|2021-11-24 15:15:00|44683.7|44663.7|44666.6|44646.6|44683.7|44663.7|44618.8|44598.8|215
1637767200000|2021-11-24 15:20:00|44658.8|44638.8|44686.1|44666.1|44689|44669|44639|44619|305
1637767500000|2021-11-24 15:25:00|44683.6|44663.6|44718.9|44698.9|44726.2|44706.2|44653.5|44633.5|360
1637767800000|2021-11-24 15:30:00|44721.2|44701.2|44706.5|44686.5|44734.1|44714.1|44676.2|44656.2|412
1637768100000|2021-11-24 15:35:00|44708.9|44688.9|44749.1|44729.1|44756.4|44736.4|44696.4|44676.4|367
1637768400000|2021-11-24 15:40:00|44746.7|44726.7|44721.8|44701.8|44754.1|44734.1|44716.6|44696.6|228
1637768700000|2021-11-24 15:45:00|44719.2|44699.2|44704.1|44684.1|44719.2|44699.2|44669.1|44649.1|157
1637769000000|2021-11-24 15:50:00|44706.6|44686.6|44784.1|44764.1|44784.2|44764.2|44704|44684|641
1637769300000|2021-11-24 15:55:00|44781.7|44761.7|44779.4|44759.4|44799.6|44779.6|44761.6|44741.6|225
1637769600000|2021-11-24 16:00:00|44779.5|44759.5|44806.9|44786.9|44829.6|44809.6|44779.5|44759.5|276
1637769900000|2021-11-24 16:05:00|44809.2|44789.2|44847|44827|44857|44837|44792|44772|240
1637770200000|2021-11-24 16:10:00|44849.4|44829.4|44846.9|44826.9|44859.5|44839.5|44839.5|44819.5|194
1637770500000|2021-11-24 16:15:00|44842|44822|44856.9|44836.9|44881.9|44861.9|44841.9|44821.9|261
1637770800000|2021-11-24 16:20:00|44859.3|44839.3|44857.1|44837.1|44874.5|44854.5|44849.6|44829.6|207
1637771100000|2021-11-24 16:25:00|44857.2|44837.2|44812.2|44792.2|44864.5|44844.5|44812.2|44792.2|107
1637771400000|2021-11-24 16:30:00|44814.6|44794.6|44779.6|44759.6|44827.1|44807.1|44779.6|44759.6|145
1637771700000|2021-11-24 16:35:00|44777.2|44757.2|44772.2|44752.2|44792.2|44772.2|44769.6|44749.6|141
1637772000000|2021-11-24 16:40:00|44774.6|44754.6|44757.2|44737.2|44779.6|44759.6|44742.4|44722.4|200
1637772300000|2021-11-24 16:45:00|44759.6|44739.6|44722.5|44702.5|44767.2|44747.2|44707.2|44687.2|317
1637772600000|2021-11-24 16:50:00|44722.4|44702.4|44654.9|44634.9|44742.4|44722.4|44654.8|44634.8|182
1637772900000|2021-11-24 16:55:00|44655|44635|44592.1|44572.1|44664.9|44644.9|44592.1|44572.1|186
1637773200000|2021-11-24 17:00:00|44594.6|44574.6|44539.6|44519.6|44594.8|44574.8|44537.1|44517.1|200
1637773500000|2021-11-24 17:05:00|44539.8|44519.8|44491.9|44471.9|44542.1|44522.1|44481.9|44461.9|179
1637773800000|2021-11-24 17:10:00|44487|44467|44571.7|44551.7|44574.1|44554.1|44484.4|44464.4|140
1637774100000|2021-11-24 17:15:00|44574.1|44554.1|44571.6|44551.6|44576.9|44556.9|44549.3|44529.3|234
1637774400000|2021-11-24 17:20:00|44569.2|44549.2|44584.4|44564.4|44584.4|44564.4|44554.2|44534.2|271
1637774700000|2021-11-24 17:25:00|44582|44562|44527.1|44507.1|44584.4|44564.4|44524.6|44504.6|490
1637775000000|2021-11-24 17:30:00|44529.6|44509.6|44489.3|44469.3|44539.6|44519.6|44489.3|44469.3|195
1637775300000|2021-11-24 17:35:00|44489.4|44469.4|44501.9|44481.9|44507.1|44487.1|44487.2|44467.2|74
1637775600000|2021-11-24 17:40:00|44506.9|44486.9|44529.5|44509.5|44532|44512|44504.4|44484.4|134
1637775900000|2021-11-24 17:45:00|44529.6|44509.6|44586.8|44566.8|44586.8|44566.8|44527.2|44507.2|88
1637776200000|2021-11-24 17:50:00|44589.3|44569.3|44624.6|44604.6|44624.6|44604.6|44584.7|44564.7|113
1637776500000|2021-11-24 17:55:00|44627.1|44607.1|44697.5|44677.5|44722.4|44702.4|44624.7|44604.7|744
1637776800000|2021-11-24 18:00:00|44702.7|44682.7|44745.4|44725.4|44755.6|44735.6|44702.7|44682.7|662
1637777100000|2021-11-24 18:05:00|44747.8|44727.8|44757.9|44737.9|44760.4|44740.4|44727.8|44707.8|174
1637777400000|2021-11-24 18:10:00|44755.5|44735.5|44732.7|44712.7|44755.5|44735.5|44730.2|44710.2|117
1637777700000|2021-11-24 18:15:00|44732.8|44712.8|44763|44743|44775.5|44755.5|44725.3|44705.3|77
1637778000000|2021-11-24 18:20:00|44760.6|44740.6|44770.6|44750.6|44778|44758|44760.5|44740.5|124
1637778300000|2021-11-24 18:25:00|44770.5|44750.5|44783|44763|44790.4|44770.4|44760.6|44740.6|77
1637778600000|2021-11-24 18:30:00|44783.1|44763.1|44795.4|44775.4|44800.5|44780.5|44783.1|44763.1|108
1637778900000|2021-11-24 18:35:00|44792.8|44772.8|44780.3|44760.3|44812.8|44792.8|44775.4|44755.4|64
1637779200000|2021-11-24 18:40:00|44777.8|44757.8|44755.2|44735.2|44790.3|44770.3|44745.4|44725.4|94
1637779500000|2021-11-24 18:45:00|44752.8|44732.8|44762.8|44742.8|44762.9|44742.9|44750.3|44730.3|124
1637779800000|2021-11-24 18:50:00|44760.4|44740.4|44805.3|44785.3|44805.3|44785.3|44760.4|44740.4|52
1637780100000|2021-11-24 18:55:00|44805.4|44785.4|44785.4|44765.4|44810.3|44790.3|44782.9|44762.9|78
1637780400000|2021-11-24 19:00:00|44782.8|44762.8|44795.4|44775.4|44820|44800|44750.4|44730.4|176
1637780700000|2021-11-24 19:05:00|44797.8|44777.8|44768.1|44748.1|44805.4|44785.4|44755.6|44735.6|127
1637781000000|2021-11-24 19:10:00|44770.4|44750.4|44747.8|44727.8|44770.4|44750.4|44727.8|44707.8|66
1637781300000|2021-11-24 19:15:00|44745.4|44725.4|44775.3|44755.3|44775.3|44755.3|44742.8|44722.8|63
1637781600000|2021-11-24 19:20:00|44772.8|44752.8|44767.8|44747.8|44772.8|44752.8|44757.9|44737.9|27
1637781900000|2021-11-24 19:25:00|44770.3|44750.3|44760.5|44740.5|44770.5|44750.5|44745.5|44725.5|23
1637782200000|2021-11-24 19:30:00|44762.8|44742.8|44770.2|44750.2|44782.6|44762.6|44760.5|44740.5|29
1637782500000|2021-11-24 19:35:00|44772.6|44752.6|44780.1|44760.1|44795|44775|44770.2|44750.2|43
1637782800000|2021-11-24 19:40:00|44780|44760|44772.7|44752.7|44800.1|44780.1|44770.2|44750.2|85
1637783100000|2021-11-24 19:45:00|44770.1|44750.1|44780.1|44760.1|44785|44765|44770.1|44750.1|50
1637783400000|2021-11-24 19:50:00|44780.2|44760.2|44785|44765|44787.6|44767.6|44780.2|44760.2|19
1637783700000|2021-11-24 19:55:00|44784.9|44764.9|44767.3|44747.3|44784.9|44764.9|44767.3|44747.3|79
1637784000000|2021-11-24 20:00:00|44765|44745|44775|44755|44777.3|44757.3|44764.9|44744.9|19
1637784300000|2021-11-24 20:05:00|44774.9|44754.9|44774.8|44754.8|44774.9|44754.9|44757.8|44737.8|37
1637784600000|2021-11-24 20:10:00|44774.9|44754.9|44777.3|44757.3|44777.3|44757.3|44772.3|44752.3|12
1637784900000|2021-11-24 20:15:00|44774.8|44754.8|44777.4|44757.4|44777.4|44757.4|44769.9|44749.9|8
1637785200000|2021-11-24 20:20:00|44777.5|44757.5|44784.9|44764.9|44789.8|44769.8|44777.5|44757.5|7
1637785500000|2021-11-24 20:25:00|44784.8|44764.8|44782.6|44762.6|44787.5|44767.5|44782.5|44762.5|10
1637785800000|2021-11-24 20:30:00|44784.9|44764.9|44802.4|44782.4|44802.6|44782.6|44782.3|44762.3|79
1637786100000|2021-11-24 20:35:00|44804.9|44784.9|44812.3|44792.3|44812.4|44792.4|44804.9|44784.9|32
1637786400000|2021-11-24 20:40:00|44809.9|44789.9|44815.1|44795.1|44817.5|44797.5|44809.8|44789.8|45
1637786700000|2021-11-24 20:45:00|44815|44795|44812.5|44792.5|44817.5|44797.5|44812.5|44792.5|25
1637787000000|2021-11-24 20:50:00|44817.2|44797.2|44815.1|44795.1|44822.5|44802.5|44812.5|44792.5|25
1637787300000|2021-11-24 20:55:00|44817.5|44797.5|44812.7|44792.7|44820|44800|44800|44780|39
1637787600000|2021-11-24 21:00:00|44812.6|44792.6|44804.9|44784.9|44812.6|44792.6|44800|44780|15
1637787900000|2021-11-24 21:05:00|44805|44785|44799.9|44779.9|44807.5|44787.5|44799.9|44779.9|14
1637788200000|2021-11-24 21:10:00|44802.4|44782.4|44812.4|44792.4|44812.4|44792.4|44799.9|44779.9|7
1637788500000|2021-11-24 21:15:00|44812.5|44792.5|44817.5|44797.5|44819.9|44799.9|44812.5|44792.5|12
1637788800000|2021-11-24 21:20:00|44817.4|44797.4|44815|44795|44817.4|44797.4|44810.2|44790.2|22
1637789100000|2021-11-24 21:25:00|44815.1|44795.1|44829.9|44809.9|44830|44810|44815.1|44795.1|11
1637789400000|2021-11-24 21:30:00|44827.4|44807.4|44815.1|44795.1|44827.4|44807.4|44815.1|44795.1|17
1637789700000|2021-11-24 21:35:00|44812.7|44792.7|44810.1|44790.1|44815.1|44795.1|44810.1|44790.1|7
1637790000000|2021-11-24 21:40:00|44812.5|44792.5|44810|44790|44814.9|44794.9|44810|44790|13
1637790300000|2021-11-24 21:45:00|44809.9|44789.9|44800|44780|44809.9|44789.9|44795.1|44775.1|10
1637790600000|2021-11-24 21:50:00|44802.5|44782.5|44802.6|44782.6|44802.6|44782.6|44797.6|44777.6|34
1637790900000|2021-11-24 21:55:00|44805|44785|44847.7|44827.7|44847.7|44827.7|44802.6|44782.6|60
1637794800000|2021-11-24 23:00:00|44790.8|44770.8|44825.5|44805.5|44825.5|44805.5|44790.8|44770.8|34
1637795100000|2021-11-24 23:05:00|44828|44808|44838|44818|44843|44823|44828|44808|28
1637795400000|2021-11-24 23:10:00|44837.9|44817.9|44835.1|44815.1|44840.3|44820.3|44835.1|44815.1|11
1637795700000|2021-11-24 23:15:00|44832.7|44812.7|44818.1|44798.1|44832.8|44812.8|44818.1|44798.1|12
1637796000000|2021-11-24 23:20:00|44818|44798|44820.5|44800.5|44823|44803|44815.5|44795.5|16
1637796300000|2021-11-24 23:25:00|44820.6|44800.6|44815.5|44795.5|44820.6|44800.6|44815.5|44795.5|4
1637796600000|2021-11-24 23:30:00|44813.1|44793.1|44800.4|44780.4|44813.1|44793.1|44800.4|44780.4|14
1637796900000|2021-11-24 23:35:00|44798|44778|44807.8|44787.8|44807.8|44787.8|44798|44778|1
1637797200000|2021-11-24 23:40:00|44805.4|44785.4|44805.4|44785.4|44808|44788|44803|44783|8
1637797500000|2021-11-24 23:45:00|44803|44783|44815.5|44795.5|44820.4|44800.4|44795.6|44775.6|42
1637797800000|2021-11-24 23:50:00|44815.7|44795.7|44815.7|44795.7|44820.4|44800.4|44815.5|44795.5|0
1637798100000|2021-11-24 23:55:00|44813.3|44793.3|44800.7|44780.7|44813.3|44793.3|44798|44778|3
1637798400000|2021-11-25 00:00:00|44803.1|44783.1|44790.8|44770.8|44803.2|44783.2|44790.8|44770.8|9
1637798700000|2021-11-25 00:05:00|44788.2|44768.2|44780.8|44760.8|44790.7|44770.7|44780.8|44760.8|10
1637799000000|2021-11-25 00:10:00|44780.9|44760.9|44780.9|44760.9|44785.8|44765.8|44780.7|44760.7|17
1637799300000|2021-11-25 00:15:00|44783.3|44763.3|44785.9|44765.9|44788.3|44768.3|44780.9|44760.9|10
1637799600000|2021-11-25 00:20:00|44786|44766|44773.4|44753.4|44788.4|44768.4|44773.4|44753.4|22
1637799900000|2021-11-25 00:25:00|44773.3|44753.3|44738.4|44718.4|44773.4|44753.4|44738.4|44718.4|23
1637800200000|2021-11-25 00:30:00|44745.9|44725.9|44748.3|44728.3|44753.3|44733.3|44745.9|44725.9|12
1637800500000|2021-11-25 00:35:00|44750.8|44730.8|44748.3|44728.3|44750.9|44730.9|44745.9|44725.9|6
1637800800000|2021-11-25 00:40:00|44748.2|44728.2|44768.1|44748.1|44768.1|44748.1|44748.2|44728.2|3
1637801100000|2021-11-25 00:45:00|44770.5|44750.5|44773.1|44753.1|44775.8|44755.8|44768.1|44748.1|11
1637801400000|2021-11-25 00:50:00|44768|44748|44750.3|44730.3|44770.7|44750.7|44750.3|44730.3|28
1637801700000|2021-11-25 00:55:00|44752.9|44732.9|44780.5|44760.5|44785.3|44765.3|44750.3|44730.3|20
1637802000000|2021-11-25 01:00:00|44778.1|44758.1|44773.3|44753.3|44788.1|44768.1|44747.9|44727.9|208
1637802300000|2021-11-25 01:05:00|44770.9|44750.9|44696|44676|44783.2|44763.2|44683.4|44663.4|66
1637802600000|2021-11-25 01:10:00|44695.9|44675.9|44708.1|44688.1|44715.8|44695.8|44675.7|44655.7|71
1637802900000|2021-11-25 01:15:00|44705.7|44685.7|44665.6|44645.6|44720.6|44700.6|44665.5|44645.5|41
1637803200000|2021-11-25 01:20:00|44665.5|44645.5|44655.3|44635.3|44665.5|44645.5|44628|44608|93
1637803500000|2021-11-25 01:25:00|44652.8|44632.8|44630.4|44610.4|44680.3|44660.3|44611.2|44591.2|108
1637803800000|2021-11-25 01:30:00|44630.5|44610.5|44625.6|44605.6|44665.6|44645.6|44615.9|44595.9|87
1637804100000|2021-11-25 01:35:00|44623.1|44603.1|44638.1|44618.1|44655.7|44635.7|44623|44603|50
1637804400000|2021-11-25 01:40:00|44635.7|44615.7|44660.7|44640.7|44685.8|44665.8|44628|44608|48
1637804700000|2021-11-25 01:45:00|44656|44636|44720.7|44700.7|44733.2|44713.2|44635.7|44615.7|132
1637805000000|2021-11-25 01:50:00|44720.8|44700.8|44700.9|44680.9|44748.2|44728.2|44700.9|44680.9|32
1637805300000|2021-11-25 01:55:00|44698.5|44678.5|44695.6|44675.6|44710.6|44690.6|44685.9|44665.9|46
1637805600000|2021-11-25 02:00:00|44695.5|44675.5|44683.3|44663.3|44710.8|44690.8|44675.6|44655.6|35
1637805900000|2021-11-25 02:05:00|44680.9|44660.9|44720.8|44700.8|44730.8|44710.8|44680.8|44660.8|30
1637806200000|2021-11-25 02:10:00|44723.4|44703.4|44720.7|44700.7|44745.8|44725.8|44715.9|44695.9|42
1637806500000|2021-11-25 02:15:00|44723|44703|44740.7|44720.7|44748.2|44728.2|44718.2|44698.2|12
1637806800000|2021-11-25 02:20:00|44745.6|44725.6|44730.5|44710.5|44748.1|44728.1|44720.7|44700.7|18
1637807100000|2021-11-25 02:25:00|44730.6|44710.6|44742.8|44722.8|44745.6|44725.6|44730.6|44710.6|13
1637807400000|2021-11-25 02:30:00|44745.5|44725.5|44783.1|44763.1|44783.1|44763.1|44720.5|44700.5|68
1637807700000|2021-11-25 02:35:00|44780.7|44760.7|44805.6|44785.6|44810.8|44790.8|44775.8|44755.8|70
1637808000000|2021-11-25 02:40:00|44810.7|44790.7|44802.9|44782.9|44820.6|44800.6|44800.5|44780.5|43
1637808300000|2021-11-25 02:45:00|44800.5|44780.5|44780.8|44760.8|44802.9|44782.9|44760.6|44740.6|38
1637808600000|2021-11-25 02:50:00|44775.8|44755.8|44768.1|44748.1|44775.8|44755.8|44750.7|44730.7|19
1637808900000|2021-11-25 02:55:00|44765.7|44745.7|44763.1|44743.1|44770.7|44750.7|44750.5|44730.5|21
1637809200000|2021-11-25 03:00:00|44765.6|44745.6|44750.4|44730.4|44770.5|44750.5|44747.9|44727.9|29
1637809500000|2021-11-25 03:05:00|44750.5|44730.5|44838.1|44818.1|44843.1|44823.1|44747.9|44727.9|62
1637809800000|2021-11-25 03:10:00|44835.7|44815.7|44783|44763|44840.6|44820.6|44780.4|44760.4|35
1637810100000|2021-11-25 03:15:00|44783.2|44763.2|44775.5|44755.5|44792.8|44772.8|44768|44748|17
1637810400000|2021-11-25 03:20:00|44775.4|44755.4|44760.4|44740.4|44777.9|44757.9|44753|44733|43
1637810700000|2021-11-25 03:25:00|44765.4|44745.4|44728.2|44708.2|44765.5|44745.5|44723.1|44703.1|49
1637811000000|2021-11-25 03:30:00|44730.6|44710.6|44698.1|44678.1|44735.7|44715.7|44683.5|44663.5|32
1637811300000|2021-11-25 03:35:00|44700.6|44680.6|44697.9|44677.9|44703|44683|44695.5|44675.5|16
1637811600000|2021-11-25 03:40:00|44695.5|44675.5|44715.4|44695.4|44720.4|44700.4|44692.9|44672.9|12
1637811900000|2021-11-25 03:45:00|44713|44693|44722.9|44702.9|44727.9|44707.9|44708|44688|9
1637812200000|2021-11-25 03:50:00|44725.4|44705.4|44742.9|44722.9|44743|44723|44725.4|44705.4|16
1637812500000|2021-11-25 03:55:00|44745.5|44725.5|44738|44718|44765.4|44745.4|44735.5|44715.5|25
1637812800000|2021-11-25 04:00:00|44735.6|44715.6|44730.2|44710.2|44742.9|44722.9|44717.8|44697.8|18
1637813100000|2021-11-25 04:05:00|44730.3|44710.3|44737.7|44717.7|44737.7|44717.7|44725.4|44705.4|4
1637813400000|2021-11-25 04:10:00|44740.3|44720.3|44738|44718|44752.7|44732.7|44738|44718|6
1637813700000|2021-11-25 04:15:00|44735.5|44715.5|44720.6|44700.6|44735.5|44715.5|44718.1|44698.1|3
1637814000000|2021-11-25 04:20:00|44718.3|44698.3|44710.7|44690.7|44723|44703|44705.7|44685.7|6
1637814300000|2021-11-25 04:25:00|44713|44693|44702.8|44682.8|44713|44693|44702.8|44682.8|4
1637814600000|2021-11-25 04:30:00|44705.2|44685.2|44707.7|44687.7|44707.7|44687.7|44700.4|44680.4|5
1637814900000|2021-11-25 04:35:00|44705.2|44685.2|44710.3|44690.3|44710.3|44690.3|44702.8|44682.8|2
1637815200000|2021-11-25 04:40:00|44707.9|44687.9|44710.3|44690.3|44710.3|44690.3|44700.5|44680.5|5
1637815500000|2021-11-25 04:45:00|44712.8|44692.8|44705.4|44685.4|44717.9|44697.9|44705.4|44685.4|11
1637815800000|2021-11-25 04:50:00|44705.5|44685.5|44703|44683|44712.8|44692.8|44695.3|44675.3|18
1637816100000|2021-11-25 04:55:00|44702.9|44682.9|44717.8|44697.8|44717.8|44697.8|44702.9|44682.9|7
1637816400000|2021-11-25 05:00:00|44717.9|44697.9|44700.4|44680.4|44727.9|44707.9|44698|44678|30
1637816700000|2021-11-25 05:05:00|44698|44678|44703.1|44683.1|44703.2|44683.2|44698|44678|10
1637817000000|2021-11-25 05:10:00|44703|44683|44710.7|44690.7|44720.7|44700.7|44698.1|44678.1|20
1637817300000|2021-11-25 05:15:00|44708.2|44688.2|44705.3|44685.3|44718.1|44698.1|44700.4|44680.4|17
1637817600000|2021-11-25 05:20:00|44702.9|44682.9|44702.8|44682.8|44707.9|44687.9|44700.4|44680.4|4
1637817900000|2021-11-25 05:25:00|44705.3|44685.3|44715.3|44695.3|44717.8|44697.8|44702.8|44682.8|16
1637818200000|2021-11-25 05:30:00|44712.9|44692.9|44670.4|44650.4|44712.9|44692.9|44640.7|44620.7|92
1637818500000|2021-11-25 05:35:00|44670.5|44650.5|44638|44618|44677.7|44657.7|44638|44618|40
1637818800000|2021-11-25 05:40:00|44638.1|44618.1|44660.7|44640.7|44665.7|44645.7|44618.2|44598.2|56
1637819100000|2021-11-25 05:45:00|44655.7|44635.7|44708.4|44688.4|44715.7|44695.7|44650.8|44630.8|60
1637819400000|2021-11-25 05:50:00|44710.8|44690.8|44705.9|44685.9|44721|44701|44705.9|44685.9|71
1637819700000|2021-11-25 05:55:00|44705.8|44685.8|44715.9|44695.9|44723.4|44703.4|44700.8|44680.8|33
1637820000000|2021-11-25 06:00:00|44715.8|44695.8|44870.3|44850.3|44875.5|44855.5|44710.8|44690.8|169
1637820300000|2021-11-25 06:05:00|44885.3|44865.3|44915.5|44895.5|44942.7|44922.7|44885.3|44865.3|134
1637820600000|2021-11-25 06:10:00|44917.9|44897.9|44983.1|44963.1|45000.4|44980.4|44915.4|44895.4|142
1637820900000|2021-11-25 06:15:00|44985.5|44965.5|45002.7|44982.7|45027.7|45007.7|44967.6|44947.6|182
1637821200000|2021-11-25 06:20:00|45002.8|44982.8|44990.1|44970.1|45020.1|45000.1|44987.6|44967.6|81
1637821500000|2021-11-25 06:25:00|44990.2|44970.2|44937.7|44917.7|44995.1|44975.1|44927.7|44907.7|97
1637821800000|2021-11-25 06:30:00|44935.3|44915.3|44935.3|44915.3|44957.7|44937.7|44918|44898|41
1637822100000|2021-11-25 06:35:00|44935.6|44915.6|44973|44953|44973|44953|44930.7|44910.7|31
1637822400000|2021-11-25 06:40:00|44972.9|44952.9|44975.4|44955.4|45000.6|44980.6|44965.6|44945.6|37
1637822700000|2021-11-25 06:45:00|44977.8|44957.8|44980.1|44960.1|44982.8|44962.8|44938|44918|48
1637823000000|2021-11-25 06:50:00|44977.7|44957.7|44940.8|44920.8|44980.4|44960.4|44933.3|44913.3|104
1637823300000|2021-11-25 06:55:00|44945.6|44925.6|44970.7|44950.7|44970.8|44950.8|44940.7|44920.7|82
1637823600000|2021-11-25 07:00:00|44975.6|44955.6|45095.6|45075.6|45103.2|45083.2|44970.8|44950.8|234
1637823900000|2021-11-25 07:05:00|45093.1|45073.1|45090.9|45070.9|45120.6|45100.6|45033.3|45013.3|85
1637824200000|2021-11-25 07:10:00|45091|45071|45053.4|45033.4|45100.6|45080.6|45053.4|45033.4|45
1637824500000|2021-11-25 07:15:00|45055.9|45035.9|45010.8|44990.8|45060.9|45040.9|45008.3|44988.3|39
1637824800000|2021-11-25 07:20:00|45008.3|44988.3|45038|45018|45048.3|45028.3|44998.2|44978.2|53
1637825100000|2021-11-25 07:25:00|45035.6|45015.6|45073.1|45053.1|45073.1|45053.1|45033.4|45013.4|47
1637825400000|2021-11-25 07:30:00|45068.2|45048.2|45090.4|45070.4|45090.4|45070.4|45063.2|45043.2|41
1637825700000|2021-11-25 07:35:00|45092.9|45072.9|45060.5|45040.5|45095.3|45075.3|45058.1|45038.1|41
1637826000000|2021-11-25 07:40:00|45062.9|45042.9|45005.6|44985.6|45068.2|45048.2|45005.6|44985.6|81
1637826300000|2021-11-25 07:45:00|45003.1|44983.1|45023|45003|45030.6|45010.6|45003.1|44983.1|68
1637826600000|2021-11-25 07:50:00|45020.6|45000.6|44995.6|44975.6|45027.9|45007.9|44990.6|44970.6|59
1637826900000|2021-11-25 07:55:00|44990.7|44970.7|44825.6|44805.6|44990.8|44970.8|44825.6|44805.6|149
1637827200000|2021-11-25 08:00:00|44830.8|44810.8|44860.4|44840.4|44865.1|44845.1|44768|44748|323
1637827500000|2021-11-25 08:05:00|44860.3|44840.3|44915.2|44895.2|44917.7|44897.7|44845.4|44825.4|78
1637827800000|2021-11-25 08:10:00|44912.8|44892.8|44882.8|44862.8|44930.4|44910.4|44875.4|44855.4|70
1637828100000|2021-11-25 08:15:00|44887.7|44867.7|44927.6|44907.6|44935|44915|44887.7|44867.7|48
1637828400000|2021-11-25 08:20:00|44925.2|44905.2|44947.8|44927.8|44952.7|44932.7|44907.7|44887.7|34
1637828700000|2021-11-25 08:25:00|44950.2|44930.2|44927.9|44907.9|44952.5|44932.5|44915.2|44895.2|297
1637829000000|2021-11-25 08:30:00|44930.3|44910.3|45040.2|45020.2|45087.9|45067.9|44930.3|44910.3|282
1637829300000|2021-11-25 08:35:00|45040.3|45020.3|45045.3|45025.3|45073.1|45053.1|44990.5|44970.5|87
1637829600000|2021-11-25 08:40:00|45042.9|45022.9|45052.7|45032.7|45072.9|45052.9|45035.3|45015.3|98
1637829900000|2021-11-25 08:45:00|45050.3|45030.3|45065.1|45045.1|45072.8|45052.8|45035.3|45015.3|33
1637830200000|2021-11-25 08:50:00|45067.7|45047.7|45007.8|44987.8|45087.7|45067.7|45002.8|44982.8|99
1637830500000|2021-11-25 08:55:00|45002.7|44982.7|45020.1|45000.1|45022.8|45002.8|44995.3|44975.3|42
1637830800000|2021-11-25 09:00:00|45022.6|45002.6|45025.3|45005.3|45050|45030|45022.6|45002.6|34
1637831100000|2021-11-25 09:05:00|45025.2|45005.2|44960.5|44940.5|45025.2|45005.2|44945.5|44925.5|43
1637831400000|2021-11-25 09:10:00|44965.3|44945.3|44928|44908|44975.5|44955.5|44923|44903|34
1637831700000|2021-11-25 09:15:00|44932.9|44912.9|44970.3|44950.3|44970.3|44950.3|44927.9|44907.9|17
1637832000000|2021-11-25 09:20:00|44977.9|44957.9|45005.1|44985.1|45005.1|44985.1|44970.5|44950.5|47
1637832300000|2021-11-25 09:25:00|45007.7|44987.7|44997.7|44977.7|45010.1|44990.1|44995.1|44975.1|16
1637832600000|2021-11-25 09:30:00|45002.7|44982.7|44985.4|44965.4|45007.6|44987.6|44977.9|44957.9|110
1637832900000|2021-11-25 09:35:00|44985.3|44965.3|45010.3|44990.3|45012.8|44992.8|44980.5|44960.5|25
1637833200000|2021-11-25 09:40:00|45010.4|44990.4|45010.2|44990.2|45025.2|45005.2|45007.7|44987.7|14
1637833500000|2021-11-25 09:45:00|45010.1|44990.1|45005.4|44985.4|45020.1|45000.1|45003|44983|13
1637833800000|2021-11-25 09:50:00|45005.3|44985.3|45015.2|44995.2|45032.7|45012.7|45000.3|44980.3|34
1637834100000|2021-11-25 09:55:00|45017.7|44997.7|45025.1|45005.1|45025.1|45005.1|45010.3|44990.3|25
1637834400000|2021-11-25 10:00:00|45025|45005|45015.2|44995.2|45035.2|45015.2|45015.1|44995.1|29
1637834700000|2021-11-25 10:05:00|45015.1|44995.1|45017.7|44997.7|45025.3|45005.3|45012.7|44992.7|77
1637835000000|2021-11-25 10:10:00|45020.1|45000.1|45020.2|45000.2|45025.1|45005.1|45012.7|44992.7|16
1637835300000|2021-11-25 10:15:00|45017.6|44997.6|45022.7|45002.7|45027.6|45007.6|45012.8|44992.8|16
1637835600000|2021-11-25 10:20:00|45020.3|45000.3|45022.8|45002.8|45027.7|45007.7|45017.7|44997.7|59
1637835900000|2021-11-25 10:25:00|45022.7|45002.7|45025.3|45005.3|45030|45010|45012.7|44992.7|33
1637836200000|2021-11-25 10:30:00|45030.2|45010.2|45052.9|45032.9|45057.9|45037.9|45030.2|45010.2|53
1637836500000|2021-11-25 10:35:00|45050.5|45030.5|45045.2|45025.2|45052.8|45032.8|45040.4|45020.4|84
1637836800000|2021-11-25 10:40:00|45042.8|45022.8|45030.3|45010.3|45047.8|45027.8|45022.9|45002.9|14
1637837100000|2021-11-25 10:45:00|45032.7|45012.7|45025.4|45005.4|45032.7|45012.7|45017.8|44997.8|16
1637837400000|2021-11-25 10:50:00|45025.3|45005.3|45027.8|45007.8|45032.9|45012.9|45008|44988|25
1637837700000|2021-11-25 10:55:00|45025.3|45005.3|45025.2|45005.2|45027.8|45007.8|45015.3|44995.3|34
1637838000000|2021-11-25 11:00:00|45022.8|45002.8|45027.7|45007.7|45030.2|45010.2|45017.9|44997.9|9
1637838300000|2021-11-25 11:05:00|45027.8|45007.8|45035.3|45015.3|45037.7|45017.7|45017.8|44997.8|29
1637838600000|2021-11-25 11:10:00|45035.4|45015.4|45057.8|45037.8|45075.2|45055.2|45035.4|45015.4|34
1637838900000|2021-11-25 11:15:00|45055.3|45035.3|45042.8|45022.8|45060.2|45040.2|45040.2|45020.2|27
1637839200000|2021-11-25 11:20:00|45042.7|45022.7|45035.2|45015.2|45042.7|45022.7|45025.1|45005.1|34
1637839500000|2021-11-25 11:25:00|45032.8|45012.8|45037.8|45017.8|45047.8|45027.8|45030.2|45010.2|14
1637839800000|2021-11-25 11:30:00|45032.9|45012.9|45027.7|45007.7|45032.9|45012.9|45022.7|45002.7|67
1637840100000|2021-11-25 11:35:00|45030.1|45010.1|44992.5|44972.5|45030.1|45010.1|44982.7|44962.7|212
1637840400000|2021-11-25 11:40:00|44990.1|44970.1|45027.7|45007.7|45035|45015|44985.1|44965.1|54
1637840700000|2021-11-25 11:45:00|45025.2|45005.2|45017.6|44997.6|45042.5|45022.5|45017.6|44997.6|29
1637841000000|2021-11-25 11:50:00|45020.2|45000.2|45025.1|45005.1|45040.1|45020.1|45017.7|44997.7|15
1637841300000|2021-11-25 11:55:00|45025.2|45005.2|45040.1|45020.1|45055.1|45035.1|45015.3|44995.3|42
1637841600000|2021-11-25 12:00:00|45042.5|45022.5|45077.8|45057.8|45095.3|45075.3|45037.7|45017.7|87
1637841900000|2021-11-25 12:05:00|45075.4|45055.4|45090.3|45070.3|45105.3|45085.3|45075.3|45055.3|43
1637842200000|2021-11-25 12:10:00|45092.7|45072.7|45087.9|45067.9|45097.9|45077.9|45087.9|45067.9|28
1637842500000|2021-11-25 12:15:00|45090.3|45070.3|45052.8|45032.8|45095.3|45075.3|45052.8|45032.8|35
1637842800000|2021-11-25 12:20:00|45050.1|45030.1|45060.1|45040.1|45060.2|45040.2|45042.8|45022.8|38
1637843100000|2021-11-25 12:25:00|45060.2|45040.2|45042.8|45022.8|45062.7|45042.7|45037.8|45017.8|33
1637843400000|2021-11-25 12:30:00|45042.7|45022.7|45040.4|45020.4|45065.1|45045.1|45035.3|45015.3|74
1637843700000|2021-11-25 12:35:00|45042.8|45022.8|45030.5|45010.5|45047.7|45027.7|45028.1|45008.1|82
1637844000000|2021-11-25 12:40:00|45032.9|45012.9|45015.4|44995.4|45037.9|45017.9|45010.4|44990.4|27
1637844300000|2021-11-25 12:45:00|45013|44993|45003|44983|45017.9|44997.9|44995.4|44975.4|89
1637844600000|2021-11-25 12:50:00|45000.6|44980.6|45055.5|45035.5|45060.5|45040.5|45000.5|44980.5|57
1637844900000|2021-11-25 12:55:00|45055.4|45035.4|45075.7|45055.7|45080.6|45060.6|45043.1|45023.1|78
1637845200000|2021-11-25 13:00:00|45073.2|45053.2|44893.3|44873.3|45080.5|45060.5|44885.6|44865.6|358
1637845500000|2021-11-25 13:05:00|44893.2|44873.2|44890.5|44870.5|44938.1|44918.1|44873.2|44853.2|245
1637845800000|2021-11-25 13:10:00|44890.6|44870.6|44812.7|44792.7|44925.5|44905.5|44812.7|44792.7|381
1637846100000|2021-11-25 13:15:00|44815.2|44795.2|44660.4|44640.4|44835.4|44815.4|44660.4|44640.4|347
1637846400000|2021-11-25 13:20:00|44662.9|44642.9|44568.2|44548.2|44688|44668|44512.9|44492.9|469
1637846700000|2021-11-25 13:25:00|44568.1|44548.1|44555.5|44535.5|44622.9|44602.9|44545.5|44525.5|301
1637847000000|2021-11-25 13:30:00|44557.9|44537.9|44565.5|44545.5|44595.5|44575.5|44533|44513|170
1637847300000|2021-11-25 13:35:00|44567.8|44547.8|44578|44558|44590.5|44570.5|44525.5|44505.5|168
1637847600000|2021-11-25 13:40:00|44578.1|44558.1|44680.5|44660.5|44703|44683|44570.5|44550.5|285
1637847900000|2021-11-25 13:45:00|44678.1|44658.1|44685.7|44665.7|44688.1|44668.1|44630.8|44610.8|111
1637848200000|2021-11-25 13:50:00|44688.1|44668.1|44658.2|44638.2|44698|44678|44648.1|44628.1|101
1637848500000|2021-11-25 13:55:00|44653.3|44633.3|44685.6|44665.6|44700.5|44680.5|44633.2|44613.2|62
1637848800000|2021-11-25 14:00:00|44685.5|44665.5|44755.3|44735.3|44755.5|44735.5|44673.1|44653.1|183
1637849100000|2021-11-25 14:05:00|44755.4|44735.4|44735.4|44715.4|44770.6|44750.6|44730.6|44710.6|226
1637849400000|2021-11-25 14:10:00|44733.1|44713.1|44650.7|44630.7|44740.4|44720.4|44645.7|44625.7|138
1637849700000|2021-11-25 14:15:00|44648.2|44628.2|44570.8|44550.8|44650.7|44630.7|44555.5|44535.5|131
1637850000000|2021-11-25 14:20:00|44573.3|44553.3|44565.8|44545.8|44595.8|44575.8|44563.2|44543.2|91
1637850300000|2021-11-25 14:25:00|44570.6|44550.6|44595.6|44575.6|44595.6|44575.6|44560.6|44540.6|66
1637850600000|2021-11-25 14:30:00|44593.2|44573.2|44473.2|44453.2|44595.6|44575.6|44458.2|44438.2|186
1637850900000|2021-11-25 14:35:00|44470.9|44450.9|44380.8|44360.8|44483.2|44463.2|44355.8|44335.8|227
1637851200000|2021-11-25 14:40:00|44380.9|44360.9|44400.7|44380.7|44433.3|44413.3|44380.8|44360.8|211
1637851500000|2021-11-25 14:45:00|44403.1|44383.1|44430.9|44410.9|44470.9|44450.9|44400.6|44380.6|164
1637851800000|2021-11-25 14:50:00|44433.4|44413.4|44395.8|44375.8|44448.4|44428.4|44346.1|44326.1|184
1637852100000|2021-11-25 14:55:00|44393.4|44373.4|44430.8|44410.8|44448.5|44428.5|44390.8|44370.8|302
1637852400000|2021-11-25 15:00:00|44428.4|44408.4|44403.8|44383.8|44430.8|44410.8|44381.1|44361.1|210
1637852700000|2021-11-25 15:05:00|44406.2|44386.2|44384.1|44364.1|44436|44416|44381.6|44361.6|96
1637853000000|2021-11-25 15:10:00|44384|44364|44288.8|44268.8|44389.1|44369.1|44263.9|44243.9|197
1637853300000|2021-11-25 15:15:00|44286.3|44266.3|44401.4|44381.4|44401.4|44381.4|44276.5|44256.5|287
1637853600000|2021-11-25 15:20:00|44401.3|44381.3|44438.7|44418.7|44451.2|44431.2|44381.4|44361.4|217
1637853900000|2021-11-25 15:25:00|44441.1|44421.1|44444.1|44424.1|44481.1|44461.1|44436.5|44416.5|106
1637854200000|2021-11-25 15:30:00|44446.5|44426.5|44478.8|44458.8|44491.7|44471.7|44431.5|44411.5|132
1637854500000|2021-11-25 15:35:00|44478.9|44458.9|44493.9|44473.9|44493.9|44473.9|44474|44454|54
1637854800000|2021-11-25 15:40:00|44494|44474|44524.1|44504.1|44524.1|44504.1|44481.5|44461.5|133
1637855100000|2021-11-25 15:45:00|44524|44504|44454.1|44434.1|44528.9|44508.9|44444.1|44424.1|54
1637855400000|2021-11-25 15:50:00|44456.6|44436.6|44469.1|44449.1|44469.1|44449.1|44444.2|44424.2|35
1637855700000|2021-11-25 15:55:00|44464.2|44444.2|44459.2|44439.2|44476.7|44456.7|44444.2|44424.2|94
1637856000000|2021-11-25 16:00:00|44454.2|44434.2|44449.2|44429.2|44454.2|44434.2|44426.7|44406.7|48
1637856300000|2021-11-25 16:05:00|44451.6|44431.6|44454.4|44434.4|44461.7|44441.7|44444.3|44424.3|59
1637856600000|2021-11-25 16:10:00|44454.5|44434.5|44486.8|44466.8|44486.8|44466.8|44454.3|44434.3|43
1637856900000|2021-11-25 16:15:00|44484.3|44464.3|44484.2|44464.2|44489.3|44469.3|44474.2|44454.2|42
1637857200000|2021-11-25 16:20:00|44479.3|44459.3|44489.4|44469.4|44494.2|44474.2|44479.1|44459.1|45
1637857500000|2021-11-25 16:25:00|44491.9|44471.9|44554.3|44534.3|44554.3|44534.3|44491.8|44471.8|61
1637857800000|2021-11-25 16:30:00|44551.8|44531.8|44546.9|44526.9|44564.2|44544.2|44544.4|44524.4|47
1637858100000|2021-11-25 16:35:00|44547|44527|44546.9|44526.9|44556.9|44536.9|44541.8|44521.8|56
1637858400000|2021-11-25 16:40:00|44549.3|44529.3|44609.5|44589.5|44619.4|44599.4|44544.4|44524.4|67
1637858700000|2021-11-25 16:45:00|44612|44592|44636.8|44616.8|44644.4|44624.4|44609.4|44589.4|96
1637859000000|2021-11-25 16:50:00|44632|44612|44594.3|44574.3|44634.4|44614.4|44581.9|44561.9|71
1637859300000|2021-11-25 16:55:00|44594.2|44574.2|44576.8|44556.8|44594.2|44574.2|44559.4|44539.4|39
1637859600000|2021-11-25 17:00:00|44579.2|44559.2|44579.4|44559.4|44581.8|44561.8|44561.9|44541.9|14
1637859900000|2021-11-25 17:05:00|44584.2|44564.2|44574|44554|44586.6|44566.6|44556.5|44536.5|83
1637860200000|2021-11-25 17:10:00|44573.9|44553.9|44574.1|44554.1|44574.1|44554.1|44551.6|44531.6|20
1637860500000|2021-11-25 17:15:00|44571.6|44551.6|44574.1|44554.1|44576.5|44556.5|44569|44549|28
1637860800000|2021-11-25 17:20:00|44578.9|44558.9|44569|44549|44581.4|44561.4|44564|44544|19
1637861100000|2021-11-25 17:25:00|44566.6|44546.6|44531.5|44511.5|44566.6|44546.6|44529.1|44509.1|53
1637861400000|2021-11-25 17:30:00|44534|44514|44544.3|44524.3|44584.2|44564.2|44531.6|44511.6|20
1637861700000|2021-11-25 17:35:00|44541.9|44521.9|44529.2|44509.2|44544.3|44524.3|44526.6|44506.6|25
1637862000000|2021-11-25 17:40:00|44531.7|44511.7|44544.2|44524.2|44544.2|44524.2|44517|44497|24
1637862300000|2021-11-25 17:45:00|44544.1|44524.1|44506.6|44486.6|44544.1|44524.1|44504.1|44484.1|34
1637862600000|2021-11-25 17:50:00|44509.1|44489.1|44486.7|44466.7|44511.6|44491.6|44484.4|44464.4|22
1637862900000|2021-11-25 17:55:00|44484.3|44464.3|44484.4|44464.4|44504.1|44484.1|44479.1|44459.1|63
1637881200000|2021-11-25 23:00:00|44474.5|44454.5|44562|44542|44599.5|44579.5|44474.5|44454.5|42
1637881500000|2021-11-25 23:05:00|44569.5|44549.5|44589.4|44569.4|44589.5|44569.5|44569.5|44549.5|15
1637881800000|2021-11-25 23:10:00|44587|44567|44599.4|44579.4|44599.4|44579.4|44587|44567|10
1637882100000|2021-11-25 23:15:00|44601.9|44581.9|44594.7|44574.7|44627|44607|44594.7|44574.7|7
1637882400000|2021-11-25 23:20:00|44597.1|44577.1|44584.4|44564.4|44599.6|44579.6|44584.4|44564.4|8
1637882700000|2021-11-25 23:25:00|44584.5|44564.5|44569.6|44549.6|44589.5|44569.5|44569.6|44549.6|11
1637883000000|2021-11-25 23:30:00|44572.1|44552.1|44512.1|44492.1|44579.7|44559.7|44507.2|44487.2|29
1637883300000|2021-11-25 23:35:00|44512.2|44492.2|44516.9|44496.9|44524.6|44504.6|44502.1|44482.1|12
1637883600000|2021-11-25 23:40:00|44517.1|44497.1|44511.7|44491.7|44522.1|44502.1|44511.7|44491.7|21
1637883900000|2021-11-25 23:45:00|44516.8|44496.8|44509.1|44489.1|44522|44502|44509|44489|8
1637884200000|2021-11-25 23:50:00|44509|44489|44494.1|44474.1|44519.2|44499.2|44494.1|44474.1|21
1637884500000|2021-11-25 23:55:00|44494|44474|44489|44469|44494|44474|44486.4|44466.4|25
1637884800000|2021-11-26 00:00:00|44491.5|44471.5|44493.9|44473.9|44518.9|44498.9|44491.5|44471.5|21
1637885100000|2021-11-26 00:05:00|44491.5|44471.5|44526.3|44506.3|44531.4|44511.4|44491.5|44471.5|43
1637885400000|2021-11-26 00:10:00|44528.8|44508.8|44506.4|44486.4|44531.3|44511.3|44494.1|44474.1|8
1637885700000|2021-11-26 00:15:00|44509.1|44489.1|44494|44474|44521.4|44501.4|44494|44474|11
1637886000000|2021-11-26 00:20:00|44491.4|44471.4|44473.9|44453.9|44491.4|44471.4|44473.9|44453.9|9
1637886300000|2021-11-26 00:25:00|44476.4|44456.4|44458.9|44438.9|44478.9|44458.9|44436.6|44416.6|17
1637886600000|2021-11-26 00:30:00|44456.5|44436.5|44471.6|44451.6|44478.9|44458.9|44444.1|44424.1|11
1637886900000|2021-11-26 00:35:00|44474|44454|44481.6|44461.6|44486.6|44466.6|44469.1|44449.1|5
1637887200000|2021-11-26 00:40:00|44486.5|44466.5|44486.7|44466.7|44491.7|44471.7|44481.6|44461.6|2
1637887500000|2021-11-26 00:45:00|44484.3|44464.3|44429|44409|44486.7|44466.7|44421.8|44401.8|35
1637887800000|2021-11-26 00:50:00|44426.6|44406.6|44234.4|44214.4|44433.9|44413.9|44229.4|44209.4|77
1637888100000|2021-11-26 00:55:00|44239.5|44219.5|44311.8|44291.8|44314.3|44294.3|44189.7|44169.7|98
1637888400000|2021-11-26 01:00:00|44317|44297|44308.9|44288.9|44404.1|44384.1|44293.9|44273.9|324
1637888700000|2021-11-26 01:05:00|44311.3|44291.3|44381.5|44361.5|44396.3|44376.3|44294.1|44274.1|106
1637889000000|2021-11-26 01:10:00|44388.8|44368.8|44373.8|44353.8|44406.5|44386.5|44366.3|44346.3|64
1637889300000|2021-11-26 01:15:00|44368.8|44348.8|44353.7|44333.7|44368.8|44348.8|44313.9|44293.9|96
1637889600000|2021-11-26 01:20:00|44348.9|44328.9|44401.8|44381.8|44401.8|44381.8|44343.9|44323.9|31
1637889900000|2021-11-26 01:25:00|44399.4|44379.4|44396.8|44376.8|44427|44407|44381.7|44361.7|76
1637890200000|2021-11-26 01:30:00|44396.7|44376.7|44366.8|44346.8|44401.7|44381.7|44352|44332|55
1637890500000|2021-11-26 01:35:00|44369.3|44349.3|44336.8|44316.8|44374.2|44354.2|44331.7|44311.7|60
1637890800000|2021-11-26 01:40:00|44334.4|44314.4|44359.3|44339.3|44366.9|44346.9|44331.9|44311.9|62
1637891100000|2021-11-26 01:45:00|44356.9|44336.9|44364.5|44344.5|44396.9|44376.9|44356.9|44336.9|51
1637891400000|2021-11-26 01:50:00|44362|44342|44354.2|44334.2|44369.3|44349.3|44331.8|44311.8|51
1637891700000|2021-11-26 01:55:00|44354.3|44334.3|44352|44332|44364.4|44344.4|44327.1|44307.1|26
1637892000000|2021-11-26 02:00:00|44354.4|44334.4|44282.2|44262.2|44369.6|44349.6|44277.2|44257.2|24
1637892300000|2021-11-26 02:05:00|44279.6|44259.6|44286.8|44266.8|44302|44282|44276.8|44256.8|36
1637892600000|2021-11-26 02:10:00|44281.9|44261.9|44254.4|44234.4|44286.8|44266.8|44254.4|44234.4|52
1637892900000|2021-11-26 02:15:00|44252|44232|44241.9|44221.9|44256.8|44236.8|44231.7|44211.7|41
1637893200000|2021-11-26 02:20:00|44244.3|44224.3|44254.3|44234.3|44256.9|44236.9|44234.2|44214.2|33
1637893500000|2021-11-26 02:25:00|44254.1|44234.1|44256.6|44236.6|44256.8|44236.8|44226.9|44206.9|21
1637893800000|2021-11-26 02:30:00|44256.7|44236.7|44282|44262|44284.6|44264.6|44244.2|44224.2|63
1637894100000|2021-11-26 02:35:00|44281.9|44261.9|44247|44227|44284.5|44264.5|44247|44227|46
1637894400000|2021-11-26 02:40:00|44251.9|44231.9|44289.6|44269.6|44297|44277|44241.8|44221.8|40
1637894700000|2021-11-26 02:45:00|44287|44267|44287|44267|44299.8|44279.8|44287|44267|30
1637895000000|2021-11-26 02:50:00|44284.5|44264.5|44292.1|44272.1|44297|44277|44284.5|44264.5|31
1637895300000|2021-11-26 02:55:00|44292.2|44272.2|44291.9|44271.9|44309.3|44289.3|44291.9|44271.9|34
1637895600000|2021-11-26 03:00:00|44294.5|44274.5|44264.3|44244.3|44294.5|44274.5|44264.3|44244.3|38
1637895900000|2021-11-26 03:05:00|44261.9|44241.9|44241.7|44221.7|44271.9|44251.9|44239.3|44219.3|41
1637896200000|2021-11-26 03:10:00|44241.8|44221.8|44271.9|44251.9|44294.5|44274.5|44234.2|44214.2|37
1637896500000|2021-11-26 03:15:00|44269.5|44249.5|44267.1|44247.1|44269.5|44249.5|44239.3|44219.3|27
1637896800000|2021-11-26 03:20:00|44267|44247|44276.7|44256.7|44276.7|44256.7|44244.3|44224.3|20
1637897100000|2021-11-26 03:25:00|44276.6|44256.6|44273.9|44253.9|44284.2|44264.2|44256.6|44236.6|30
1637897400000|2021-11-26 03:30:00|44271.5|44251.5|44251.6|44231.6|44274.2|44254.2|44249.2|44229.2|12
1637897700000|2021-11-26 03:35:00|44246.6|44226.6|44226.7|44206.7|44246.6|44226.6|44219.3|44199.3|28
1637898000000|2021-11-26 03:40:00|44226.8|44206.8|44229.2|44209.2|44234.2|44214.2|44216.9|44196.9|5
1637898300000|2021-11-26 03:45:00|44226.8|44206.8|44236.7|44216.7|44236.8|44216.8|44216.8|44196.8|43
1637898600000|2021-11-26 03:50:00|44234.2|44214.2|44226.8|44206.8|44241.8|44221.8|44226.8|44206.8|8
1637898900000|2021-11-26 03:55:00|44224.3|44204.3|44191.5|44171.5|44226.8|44206.8|44169.3|44149.3|47
1637899200000|2021-11-26 04:00:00|44194|44174|44181.5|44161.5|44194|44174|44181.5|44161.5|14
1637899500000|2021-11-26 04:05:00|44184|44164|44188.9|44168.9|44201.4|44181.4|44181.5|44161.5|46
1637899800000|2021-11-26 04:10:00|44191.3|44171.3|44191.8|44171.8|44201.6|44181.6|44191.3|44171.3|10
1637900100000|2021-11-26 04:15:00|44199.4|44179.4|44181.9|44161.9|44201.8|44181.8|44179.4|44159.4|8
1637900400000|2021-11-26 04:20:00|44179.4|44159.4|44184.4|44164.4|44196.8|44176.8|44179.4|44159.4|5
1637900700000|2021-11-26 04:25:00|44186.8|44166.8|44194.2|44174.2|44201.8|44181.8|44184.4|44164.4|9
1637901000000|2021-11-26 04:30:00|44189.2|44169.2|44196.6|44176.6|44199|44179|44174.2|44154.2|23
1637901300000|2021-11-26 04:35:00|44201.5|44181.5|44201.7|44181.7|44229.1|44209.1|44194|44174|29
1637901600000|2021-11-26 04:40:00|44204.2|44184.2|44189.3|44169.3|44204.2|44184.2|44189.3|44169.3|5
1637901900000|2021-11-26 04:45:00|44191.7|44171.7|44186.9|44166.9|44196.8|44176.8|44186.9|44166.9|3
1637902200000|2021-11-26 04:50:00|44181.9|44161.9|44169.4|44149.4|44186.7|44166.7|44164.5|44144.5|10
1637902500000|2021-11-26 04:55:00|44171.8|44151.8|44159.3|44139.3|44171.8|44151.8|44159.3|44139.3|28
1637902800000|2021-11-26 05:00:00|44156.9|44136.9|44151.7|44131.7|44159.2|44139.2|44144.2|44124.2|28
1637903100000|2021-11-26 05:05:00|44151.6|44131.6|44156.7|44136.7|44156.7|44136.7|44139.1|44119.1|20
1637903400000|2021-11-26 05:10:00|44156.6|44136.6|44129.1|44109.1|44159|44139|44124.3|44104.3|12
1637903700000|2021-11-26 05:15:00|44129.2|44109.2|44144|44124|44144|44124|44124.3|44104.3|7
1637904000000|2021-11-26 05:20:00|44141.6|44121.6|44116.7|44096.7|44149.1|44129.1|44111.6|44091.6|13
1637904300000|2021-11-26 05:25:00|44119.1|44099.1|44129.2|44109.2|44139.3|44119.3|44101.8|44081.8|37
1637904600000|2021-11-26 05:30:00|44131.7|44111.7|44146.8|44126.8|44196.7|44176.7|44131.7|44111.7|156
1637904900000|2021-11-26 05:35:00|44151.8|44131.8|44154.4|44134.4|44169.4|44149.4|44149.2|44129.2|31
1637905200000|2021-11-26 05:40:00|44154.5|44134.5|44147|44127|44157|44137|44139.5|44119.5|30
1637905500000|2021-11-26 05:45:00|44147.2|44127.2|44124.7|44104.7|44149.7|44129.7|44119.7|44099.7|58
1637905800000|2021-11-26 05:50:00|44122.3|44102.3|44142.2|44122.2|44144.8|44124.8|44122.3|44102.3|19
1637906100000|2021-11-26 05:55:00|44139.7|44119.7|44112|44092|44152.3|44132.3|44109.6|44089.6|66
1637906400000|2021-11-26 06:00:00|44109.5|44089.5|44069.4|44049.4|44114.6|44094.6|44062|44042|74
1637906700000|2021-11-26 06:05:00|44069.3|44049.3|44054.5|44034.5|44074.4|44054.4|44032.2|44012.2|85
1637907000000|2021-11-26 06:10:00|44052|44032|43897.2|43877.2|44052|44032|43877.5|43857.5|137
1637907300000|2021-11-26 06:15:00|43894.8|43874.8|43955|43935|43967.6|43947.6|43879.8|43859.8|114
1637907600000|2021-11-26 06:20:00|43957.4|43937.4|43927.3|43907.3|44007.5|43987.5|43927.3|43907.3|56
1637907900000|2021-11-26 06:25:00|43922.4|43902.4|43894.9|43874.9|43937.4|43917.4|43877.2|43857.2|92
1637908200000|2021-11-26 06:30:00|43894.8|43874.8|43890.1|43870.1|43899.8|43879.8|43870|43850|86
1637908500000|2021-11-26 06:35:00|43887.6|43867.6|43952|43932|43952.1|43932.1|43882.6|43862.6|87
1637908800000|2021-11-26 06:40:00|43954.5|43934.5|43927.2|43907.2|43987.1|43967.1|43927.2|43907.2|85
1637909100000|2021-11-26 06:45:00|43927.1|43907.1|43927.2|43907.2|43962.2|43942.2|43904.6|43884.6|62
1637909400000|2021-11-26 06:50:00|43932.3|43912.3|43934.9|43914.9|43947.4|43927.4|43922.4|43902.4|69
1637909700000|2021-11-26 06:55:00|43932.4|43912.4|43956.8|43936.8|43982.4|43962.4|43932.4|43912.4|73
1637910000000|2021-11-26 07:00:00|43952|43932|43931.9|43911.9|43964.3|43944.3|43874.7|43854.7|59
1637910300000|2021-11-26 07:05:00|43929.5|43909.5|43919.7|43899.7|43932|43912|43886.9|43866.9|55
1637910600000|2021-11-26 07:10:00|43919.6|43899.6|43947.1|43927.1|43957.1|43937.1|43897.1|43877.1|51
1637910900000|2021-11-26 07:15:00|43947.2|43927.2|43956.8|43936.8|43991.8|43971.8|43934.5|43914.5|133
1637911200000|2021-11-26 07:20:00|43954.3|43934.3|43979.3|43959.3|43996.8|43976.8|43954.3|43934.3|89
1637911500000|2021-11-26 07:25:00|43979.2|43959.2|43891.8|43871.8|43979.3|43959.3|43891.8|43871.8|71
1637911800000|2021-11-26 07:30:00|43881.9|43861.9|43829.4|43809.4|43944.4|43924.4|43826.9|43806.9|83
1637912100000|2021-11-26 07:35:00|43826.9|43806.9|43731.8|43711.8|43834.3|43814.3|43681.9|43661.9|195
1637912400000|2021-11-26 07:40:00|43731.9|43711.9|43786.6|43766.6|43836.9|43816.9|43721.9|43701.9|124
1637912700000|2021-11-26 07:45:00|43781.6|43761.6|43861.3|43841.3|43891.2|43871.2|43781.6|43761.6|193
1637913000000|2021-11-26 07:50:00|43866.2|43846.2|43781.3|43761.3|43881.2|43861.2|43769|43749|199
1637913300000|2021-11-26 07:55:00|43781.4|43761.4|43796.4|43776.4|43826.4|43806.4|43764.1|43744.1|92
1637913600000|2021-11-26 08:00:00|43799|43779|43589|43569|43799|43779|43586.5|43566.5|255
1637913900000|2021-11-26 08:05:00|43586.5|43566.5|43449.2|43429.2|43586.5|43566.5|43411.7|43391.7|325
1637914200000|2021-11-26 08:10:00|43449.3|43429.3|43464.7|43444.7|43496.9|43476.9|43396.7|43376.7|302
1637914500000|2021-11-26 08:15:00|43462.2|43442.2|43427.1|43407.1|43462.2|43442.2|43322.6|43302.6|226
1637914800000|2021-11-26 08:20:00|43429.6|43409.6|43374.3|43354.3|43492.2|43472.2|43371.9|43351.9|138
1637915100000|2021-11-26 08:25:00|43379.5|43359.5|43359.7|43339.7|43392.4|43372.4|43279.6|43259.6|239
1637915400000|2021-11-26 08:30:00|43357.3|43337.3|43319.7|43299.7|43389.8|43369.8|43292.3|43272.3|112
1637915700000|2021-11-26 08:35:00|43322.2|43302.2|43372.6|43352.6|43384.9|43364.9|43259.7|43239.7|123
1637916000000|2021-11-26 08:40:00|43367.7|43347.7|43330|43310|43400.1|43380.1|43297.6|43277.6|129
1637916300000|2021-11-26 08:45:00|43332.4|43312.4|43427.6|43407.6|43427.6|43407.6|43302.4|43282.4|106
1637916600000|2021-11-26 08:50:00|43432.4|43412.4|43487.4|43467.4|43497.2|43477.2|43427.4|43407.4|66
1637916900000|2021-11-26 08:55:00|43485|43465|43499.9|43479.9|43499.9|43479.9|43447.4|43427.4|59
1637917200000|2021-11-26 09:00:00|43497.4|43477.4|43537.4|43517.4|43542.4|43522.4|43467.4|43447.4|68
1637917500000|2021-11-26 09:05:00|43534.9|43514.9|43447.4|43427.4|43547.4|43527.4|43414.9|43394.9|78
1637917800000|2021-11-26 09:10:00|43449.8|43429.8|43559.9|43539.9|43559.9|43539.9|43449.8|43429.8|65
1637918100000|2021-11-26 09:15:00|43557.4|43537.4|43462.5|43442.5|43577.4|43557.4|43457.3|43437.3|80
1637918400000|2021-11-26 09:20:00|43462.3|43442.3|43472.5|43452.5|43504.9|43484.9|43459.9|43439.9|54
1637918700000|2021-11-26 09:25:00|43467.6|43447.6|43347.3|43327.3|43472.4|43452.4|43334.8|43314.8|89
1637919000000|2021-11-26 09:30:00|43344.9|43324.9|43291.8|43271.8|43389.7|43369.7|43291.8|43271.8|124
1637919300000|2021-11-26 09:35:00|43294.4|43274.4|43280|43260|43372|43352|43254.4|43234.4|118
1637919600000|2021-11-26 09:40:00|43277.5|43257.5|43299.8|43279.8|43302.3|43282.3|43212.5|43192.5|127
1637919900000|2021-11-26 09:45:00|43304.8|43284.8|43264.8|43244.8|43369.8|43349.8|43254.7|43234.7|73
1637920200000|2021-11-26 09:50:00|43262.3|43242.3|43217|43197|43284.8|43264.8|43209.5|43189.5|88
1637920500000|2021-11-26 09:55:00|43219.5|43199.5|43254.3|43234.3|43276.8|43256.8|43212|43192|60
1637920800000|2021-11-26 10:00:00|43251.8|43231.8|43294.7|43274.7|43304.6|43284.6|43224.3|43204.3|40
1637921100000|2021-11-26 10:05:00|43294.6|43274.6|43324.6|43304.6|43327.1|43307.1|43279.6|43259.6|35
1637921400000|2021-11-26 10:10:00|43324.7|43304.7|43334.6|43314.6|43354.6|43334.6|43262.3|43242.3|87
1637921700000|2021-11-26 10:15:00|43327.3|43307.3|43257.1|43237.1|43342.3|43322.3|43254.6|43234.6|52
1637922000000|2021-11-26 10:20:00|43254.6|43234.6|43274.8|43254.8|43287.4|43267.4|43136.9|43116.9|109
1637922300000|2021-11-26 10:25:00|43279.8|43259.8|43242.3|43222.3|43279.8|43259.8|43219.6|43199.6|57
1637922600000|2021-11-26 10:30:00|43242.4|43222.4|43132.3|43112.3|43242.4|43222.4|43124.9|43104.9|87
1637922900000|2021-11-26 10:35:00|43132.2|43112.2|43147.4|43127.4|43222.5|43202.5|43101.9|43081.9|93
1637923200000|2021-11-26 10:40:00|43144.9|43124.9|43097.6|43077.6|43162.4|43142.4|43089.9|43069.9|43
1637923500000|2021-11-26 10:45:00|43097.5|43077.5|43132.6|43112.6|43132.6|43112.6|43067.4|43047.4|43
1637923800000|2021-11-26 10:50:00|43135.1|43115.1|43197.6|43177.6|43197.6|43177.6|43100.1|43080.1|31
1637924100000|2021-11-26 10:55:00|43202.6|43182.6|43157.6|43137.6|43202.6|43182.6|43150.1|43130.1|10
1637924400000|2021-11-26 11:00:00|43160.1|43140.1|43122.6|43102.6|43185.1|43165.1|43105.1|43085.1|26
1637924700000|2021-11-26 11:05:00|43120.1|43100.1|43264.9|43244.9|43264.9|43244.9|43120.1|43100.1|63
1637925000000|2021-11-26 11:10:00|43262.5|43242.5|43267.7|43247.7|43290.2|43270.2|43232.5|43212.5|62
1637925300000|2021-11-26 11:15:00|43265.2|43245.2|43220.1|43200.1|43275.1|43255.1|43210|43190|28
1637925600000|2021-11-26 11:20:00|43217.5|43197.5|43177.6|43157.6|43252.6|43232.6|43175|43155|31
1637925900000|2021-11-26 11:25:00|43180.1|43160.1|43145.2|43125.2|43182.6|43162.6|43137.5|43117.5|28
1637926200000|2021-11-26 11:30:00|43147.6|43127.6|43102.7|43082.7|43170|43150|43082.7|43062.7|43
1637926500000|2021-11-26 11:35:00|43105.2|43085.2|43085|43065|43127.6|43107.6|43085|43065|70
1637926800000|2021-11-26 11:40:00|43082.5|43062.5|43132.6|43112.6|43147.6|43127.6|43077.5|43057.5|30
1637927100000|2021-11-26 11:45:00|43130.1|43110.1|43117.8|43097.8|43142.7|43122.7|43095.2|43075.2|44
1637927400000|2021-11-26 11:50:00|43120.3|43100.3|43120.4|43100.4|43145.2|43125.2|43107.8|43087.8|40
1637927700000|2021-11-26 11:55:00|43120.3|43100.3|43120.3|43100.3|43137.7|43117.7|43102.8|43082.8|31
1637928000000|2021-11-26 12:00:00|43122.8|43102.8|43080.3|43060.3|43127.7|43107.7|43065.2|43045.2|39
1637928300000|2021-11-26 12:05:00|43080.2|43060.2|43060.6|43040.6|43097.9|43077.9|43060.6|43040.6|45
1637928600000|2021-11-26 12:10:00|43063|43043|43115.8|43095.8|43133.3|43113.3|43060.5|43040.5|91
1637928900000|2021-11-26 12:15:00|43118.3|43098.3|43198.4|43178.4|43205.8|43185.8|43108.3|43088.3|152
1637929200000|2021-11-26 12:20:00|43198.3|43178.3|43190.9|43170.9|43203.3|43183.3|43163.3|43143.3|34
1637929500000|2021-11-26 12:25:00|43193.3|43173.3|43203.4|43183.4|43213.3|43193.3|43193.3|43173.3|125
1637929800000|2021-11-26 12:30:00|43201|43181|43270.5|43250.5|43273|43253|43198.4|43178.4|128
1637930100000|2021-11-26 12:35:00|43263|43243|43330.8|43310.8|43330.8|43310.8|43253.1|43233.1|78
1637930400000|2021-11-26 12:40:00|43330.9|43310.9|43280.4|43260.4|43343.1|43323.1|43262.9|43242.9|80
1637930700000|2021-11-26 12:45:00|43282.9|43262.9|43333.1|43313.1|43345.7|43325.7|43277.9|43257.9|62
1637931000000|2021-11-26 12:50:00|43330.6|43310.6|43335.6|43315.6|43340.6|43320.6|43310.6|43290.6|76
1637931300000|2021-11-26 12:55:00|43335.7|43315.7|43313.1|43293.1|43423.1|43403.1|43303.1|43283.1|118
1637931600000|2021-11-26 13:00:00|43310.6|43290.6|43303.3|43283.3|43355.7|43335.7|43248.2|43228.2|101
1637931900000|2021-11-26 13:05:00|43305.8|43285.8|43366.2|43346.2|43366.2|43346.2|43290.6|43270.6|199
1637932200000|2021-11-26 13:10:00|43366.1|43346.1|43276|43256|43366.1|43346.1|43243.5|43223.5|355
1637932500000|2021-11-26 13:15:00|43273.5|43253.5|43213.3|43193.3|43273.5|43253.5|43178.3|43158.3|79
1637932800000|2021-11-26 13:20:00|43215.7|43195.7|43215.7|43195.7|43255.6|43235.6|43195.8|43175.8|96
1637933100000|2021-11-26 13:25:00|43213.3|43193.3|43245.6|43225.6|43258.2|43238.2|43208.2|43188.2|95
1637933400000|2021-11-26 13:30:00|43243.1|43223.1|43220.6|43200.6|43245.6|43225.6|43200.6|43180.6|77
1637933700000|2021-11-26 13:35:00|43220.7|43200.7|43353|43333|43355.5|43335.5|43220.7|43200.7|279
1637934000000|2021-11-26 13:40:00|43350.5|43330.5|43255.2|43235.2|43355.5|43335.5|43255.1|43235.1|228
1637934300000|2021-11-26 13:45:00|43252.8|43232.8|43222.8|43202.8|43287.7|43267.7|43212.8|43192.8|81
1637934600000|2021-11-26 13:50:00|43222.7|43202.7|43235.5|43215.5|43262.7|43242.7|43205.4|43185.4|52
1637934900000|2021-11-26 13:55:00|43233|43213|43225.3|43205.3|43255.5|43235.5|43217.9|43197.9|92
1637935200000|2021-11-26 14:00:00|43222.9|43202.9|43265.2|43245.2|43282.8|43262.8|43175.5|43155.5|122
1637935500000|2021-11-26 14:05:00|43267.6|43247.6|43270.1|43250.1|43282.6|43262.6|43220.1|43200.1|183
1637935800000|2021-11-26 14:10:00|43270.2|43250.2|43220|43200|43280|43260|43202.5|43182.5|204
1637936100000|2021-11-26 14:15:00|43217.5|43197.5|43200|43180|43244.9|43224.9|43177.6|43157.6|113
1637936400000|2021-11-26 14:20:00|43217.5|43197.5|43222.7|43202.7|43267.6|43247.6|43205|43185|91
1637936700000|2021-11-26 14:25:00|43220.2|43200.2|43255.6|43235.6|43258.1|43238.1|43190.4|43170.4|71
1637937000000|2021-11-26 14:30:00|43253.1|43233.1|43185.1|43165.1|43253.1|43233.1|43180.5|43160.5|157
1637937300000|2021-11-26 14:35:00|43187.5|43167.5|43127.5|43107.5|43205|43185|43125|43105|218
1637937600000|2021-11-26 14:40:00|43125|43105|43129.8|43109.8|43147.3|43127.3|43027|43007|735
1637937900000|2021-11-26 14:45:00|43127.3|43107.3|43092.1|43072.1|43134.8|43114.8|43057.2|43037.2|265
1637938200000|2021-11-26 14:50:00|43089.6|43069.6|43102.2|43082.2|43134.7|43114.7|43079.7|43059.7|115
1637938500000|2021-11-26 14:55:00|43104.7|43084.7|43169.9|43149.9|43207.3|43187.3|43064.7|43044.7|226
1637938800000|2021-11-26 15:00:00|43164.9|43144.9|43117.4|43097.4|43189.9|43169.9|43092.4|43072.4|251
1637939100000|2021-11-26 15:05:00|43115|43095|43119.9|43099.9|43139.9|43119.9|43075|43055|123
1637939400000|2021-11-26 15:10:00|43117.4|43097.4|43079.6|43059.6|43134.8|43114.8|43077.1|43057.1|326
1637939700000|2021-11-26 15:15:00|43077.1|43057.1|43052.3|43032.3|43102.2|43082.2|43027.2|43007.2|193
1637940000000|2021-11-26 15:20:00|43052.4|43032.4|43050.1|43030.1|43097.4|43077.4|43050.1|43030.1|135
1637940300000|2021-11-26 15:25:00|43050.2|43030.2|43077.7|43057.7|43087.8|43067.8|43037.6|43017.6|233
1637940600000|2021-11-26 15:30:00|43080.3|43060.3|43062.5|43042.5|43110.1|43090.1|43050|43030|328
1637940900000|2021-11-26 15:35:00|43065|43045|43135.3|43115.3|43150.3|43130.3|43050.1|43030.1|184
1637941200000|2021-11-26 15:40:00|43137.7|43117.7|43145.3|43125.3|43150.3|43130.3|43115.3|43095.3|123
1637941500000|2021-11-26 15:45:00|43142.8|43122.8|43177.8|43157.8|43185.2|43165.2|43135.3|43115.3|192
1637941800000|2021-11-26 15:50:00|43175.3|43155.3|43115.2|43095.2|43177.8|43157.8|43112.6|43092.6|108
1637942100000|2021-11-26 15:55:00|43120.1|43100.1|43060|43040|43122.6|43102.6|43050.2|43030.2|94
1637942400000|2021-11-26 16:00:00|43057.6|43037.6|43010.2|42990.2|43087.6|43067.6|42997.6|42977.6|336
1637942700000|2021-11-26 16:05:00|43007.7|42987.7|43025.2|43005.2|43102.5|43082.5|43007.7|42987.7|111
1637943000000|2021-11-26 16:10:00|43027.6|43007.6|43010.4|42990.4|43037.5|43017.5|43010.1|42990.1|183
1637943300000|2021-11-26 16:15:00|43015.4|42995.4|43000.7|42980.7|43025.4|43005.4|42963.2|42943.2|495
1637943600000|2021-11-26 16:20:00|43003.2|42983.2|42990.9|42970.9|43005.7|42985.7|42965.9|42945.9|127
1637943900000|2021-11-26 16:25:00|42988.4|42968.4|43000.9|42980.9|43001|42981|42971|42951|189
1637944200000|2021-11-26 16:30:00|42998.4|42978.4|42968.2|42948.2|43035.9|43015.9|42965.7|42945.7|136
1637944500000|2021-11-26 16:35:00|42968.3|42948.3|42973.2|42953.2|42980.7|42960.7|42958.2|42938.2|161
1637944800000|2021-11-26 16:40:00|42970.7|42950.7|43053.3|43033.3|43055.8|43035.8|42928.1|42908.1|294
1637945100000|2021-11-26 16:45:00|43050.8|43030.8|42928.4|42908.4|43065.8|43045.8|42928.4|42908.4|236
1637945400000|2021-11-26 16:50:00|42928.5|42908.5|42930.8|42910.8|42958.4|42938.4|42923.3|42903.3|104
1637945700000|2021-11-26 16:55:00|42933.3|42913.3|42922.8|42902.8|42950.7|42930.7|42895.6|42875.6|505
1637946000000|2021-11-26 17:00:00|42920.4|42900.4|42968.2|42948.2|42968.2|42948.2|42875.6|42855.6|140
1637946300000|2021-11-26 17:05:00|42970.6|42950.6|42910.7|42890.7|42975.7|42955.7|42910.7|42890.7|40
1637946600000|2021-11-26 17:10:00|42908.2|42888.2|42953.1|42933.1|42985.7|42965.7|42900.7|42880.7|41
1637946900000|2021-11-26 17:15:00|42955.6|42935.6|42958.1|42938.1|42970.7|42950.7|42938.2|42918.2|82
1637947200000|2021-11-26 17:20:00|42960.6|42940.6|43013.2|42993.2|43020.7|43000.7|42958.1|42938.1|46
1637947500000|2021-11-26 17:25:00|43015.7|42995.7|43060.7|43040.7|43065.7|43045.7|43010.7|42990.7|198
1637947800000|2021-11-26 17:30:00|43063.2|43043.2|43172.8|43152.8|43172.9|43152.9|43060.7|43040.7|62
1637948100000|2021-11-26 17:35:00|43177.8|43157.8|43190.6|43170.6|43230.5|43210.5|43175.3|43155.3|47
1637948400000|2021-11-26 17:40:00|43193.1|43173.1|43130.6|43110.6|43198.1|43178.1|43128|43108|45
1637948700000|2021-11-26 17:45:00|43133.1|43113.1|43048.2|43028.2|43138.2|43118.2|43048.2|43028.2|37
1637949000000|2021-11-26 17:50:00|43045.7|43025.7|43068|43048|43145.5|43125.5|43038.1|43018.1|41
1637949300000|2021-11-26 17:55:00|43070.5|43050.5|43013.2|42993.2|43130.5|43110.5|43013.2|42993.2|63
1637949600000|2021-11-26 18:00:00|43015.7|42995.7|43030.6|43010.6|43060.6|43040.6|42985.5|42965.5|37
1637949900000|2021-11-26 18:05:00|43033.1|43013.1|42988.2|42968.2|43033.1|43013.1|42988.1|42968.1|22
1637950200000|2021-11-26 18:10:00|42988.1|42968.1|42950.7|42930.7|43015.7|42995.7|42943.2|42923.2|24
1637950500000|2021-11-26 18:15:00|42950.9|42930.9|43000.8|42980.8|43025.7|43005.7|42945.7|42925.7|19
1637950800000|2021-11-26 18:20:00|43008.1|42988.1|42950.7|42930.7|43010.7|42990.7|42938.2|42918.2|20
1637951100000|2021-11-26 18:25:00|42950.9|42930.9|42920.2|42900.2|42973.2|42953.2|42920.2|42900.2|45
1637951400000|2021-11-26 18:30:00|42917.8|42897.8|42943|42923|42945.6|42925.6|42917.8|42897.8|15
1637951700000|2021-11-26 18:35:00|42940.5|42920.5|42858.1|42838.1|42940.6|42920.6|42840.6|42820.6|21
1637952000000|2021-11-26 18:40:00|42860.6|42840.6|42882.1|42862.1|42940.6|42920.6|42853.1|42833.1|14
1637961900000|2021-11-26 21:25:00|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|0
1638140400000|2021-11-28 23:00:00|42967.5|42947.5|43305|43285|43397.5|43377.5|42957.5|42937.5|544
1638140700000|2021-11-28 23:05:00|43310|43290|43282.5|43262.5|43365|43345|43257.5|43237.5|210
1638141000000|2021-11-28 23:10:00|43295|43275|43322.5|43302.5|43367.5|43347.5|43295|43275|140
1638141300000|2021-11-28 23:15:00|43325|43305|43327.5|43307.5|43385|43365|43317.5|43297.5|136
1638141600000|2021-11-28 23:20:00|43330|43310|43332.5|43312.5|43350|43330|43322.5|43302.5|106
1638141900000|2021-11-28 23:25:00|43322.5|43302.5|43247.5|43227.5|43325|43305|43210|43190|85
1638142200000|2021-11-28 23:30:00|43250|43230|43272.5|43252.5|43305|43285|43250|43230|77
1638142500000|2021-11-28 23:35:00|43270|43250|43327.5|43307.5|43345|43325|43270|43250|57
1638142800000|2021-11-28 23:40:00|43325|43305|43290|43270|43330|43310|43282.5|43262.5|46
1638143100000|2021-11-28 23:45:00|43285|43265|43287.5|43267.5|43297.5|43277.5|43257.5|43237.5|48
1638143400000|2021-11-28 23:50:00|43277.5|43257.5|43247.5|43227.5|43310|43290|43232.5|43212.5|58
1638143700000|2021-11-28 23:55:00|43252.5|43232.5|43295|43275|43302.5|43282.5|43252.5|43232.5|40
1638144000000|2021-11-29 00:00:00|43292.5|43272.5|43332.5|43312.5|43345|43325|43227.5|43207.5|125
1638144300000|2021-11-29 00:05:00|43335|43315|43340|43320|43355|43335|43320|43300|87
1638144600000|2021-11-29 00:10:00|43335|43315|43400|43380|43400|43380|43335|43315|98
1638144900000|2021-11-29 00:15:00|43402.5|43382.5|43462.5|43442.5|43462.5|43442.5|43392.5|43372.5|107
1638145200000|2021-11-29 00:20:00|43450|43430|43460|43440|43460|43440|43407.5|43387.5|159
1638145500000|2021-11-29 00:25:00|43462.5|43442.5|43432.5|43412.5|43462.5|43442.5|43430|43410|86
1638145800000|2021-11-29 00:30:00|43425|43405|43535|43515|43535|43515|43417.5|43397.5|77
1638146100000|2021-11-29 00:35:00|43530|43510|43542.5|43522.5|43585|43565|43525|43505|116
1638146400000|2021-11-29 00:40:00|43540|43520|43477.5|43457.5|43540|43520|43475|43455|84
1638146700000|2021-11-29 00:45:00|43475|43455|43467.5|43447.5|43490|43470|43432.5|43412.5|100
1638147000000|2021-11-29 00:50:00|43470|43450|43470|43450|43492.5|43472.5|43470|43450|92
1638147300000|2021-11-29 00:55:00|43467.5|43447.5|43420|43400|43470|43450|43395|43375|102
1638147600000|2021-11-29 01:00:00|43422.5|43402.5|43415|43395|43432.5|43412.5|43330|43310|582
1638147900000|2021-11-29 01:05:00|43410|43390|43362.5|43342.5|43452.5|43432.5|43357.5|43337.5|141
1638148200000|2021-11-29 01:10:00|43355|43335|43435|43415|43465|43445|43347.5|43327.5|210
1638148500000|2021-11-29 01:15:00|43432.5|43412.5|43390|43370|43432.5|43412.5|43390|43370|144
1638148800000|2021-11-29 01:20:00|43392.5|43372.5|43320|43300|43395|43375|43300|43280|172
1638149100000|2021-11-29 01:25:00|43315|43295|43360|43340|43362.5|43342.5|43300|43280|150
1638149400000|2021-11-29 01:30:00|43355|43335|43432.5|43412.5|43435|43415|43335|43315|141
1638149700000|2021-11-29 01:35:00|43422.5|43402.5|43450|43430|43450|43430|43392.5|43372.5|115
1638150000000|2021-11-29 01:40:00|43445|43425|43470|43450|43480|43460|43425|43405|136
1638150300000|2021-11-29 01:45:00|43467.5|43447.5|43492.5|43472.5|43505|43485|43457.5|43437.5|163
1638150600000|2021-11-29 01:50:00|43495|43475|43502.5|43482.5|43505|43485|43480|43460|96
1638150900000|2021-11-29 01:55:00|43500|43480|43542.5|43522.5|43560|43540|43480|43460|132
1638151200000|2021-11-29 02:00:00|43540|43520|43564.9|43544.9|43577.4|43557.4|43517.5|43497.5|137
1638151500000|2021-11-29 02:05:00|43567.4|43547.4|43514.9|43494.9|43569.9|43549.9|43507.4|43487.4|143
1638151800000|2021-11-29 02:10:00|43512.4|43492.4|43537.4|43517.4|43552.4|43532.4|43512.4|43492.4|91
1638152100000|2021-11-29 02:15:00|43534.9|43514.9|43549.9|43529.9|43549.9|43529.9|43509.9|43489.9|66
1638152400000|2021-11-29 02:20:00|43547.4|43527.4|43544.9|43524.9|43549.9|43529.9|43524.9|43504.9|50
1638152700000|2021-11-29 02:25:00|43542.4|43522.4|43529.9|43509.9|43544.9|43524.9|43522.4|43502.4|30
1638153000000|2021-11-29 02:30:00|43532.4|43512.4|43544.9|43524.9|43564.9|43544.9|43532.4|43512.4|85
1638153300000|2021-11-29 02:35:00|43542.4|43522.4|43569.9|43549.9|43602.4|43582.4|43542.4|43522.4|94
1638153600000|2021-11-29 02:40:00|43572.4|43552.4|43579.9|43559.9|43602.4|43582.4|43539.9|43519.9|118
1638153900000|2021-11-29 02:45:00|43582.4|43562.4|43589.9|43569.9|43609.9|43589.9|43567.4|43547.4|112
1638154200000|2021-11-29 02:50:00|43592.4|43572.4|43619.9|43599.9|43632.4|43612.4|43592.4|43572.4|150
1638154500000|2021-11-29 02:55:00|43617.4|43597.4|43632.4|43612.4|43669.9|43649.9|43614.9|43594.9|181
1638154800000|2021-11-29 03:00:00|43629.9|43609.9|43644.9|43624.9|43647.4|43627.4|43627.4|43607.4|93
1638155100000|2021-11-29 03:05:00|43647.4|43627.4|43657.4|43637.4|43662.4|43642.4|43617.4|43597.4|133
1638155400000|2021-11-29 03:10:00|43659.9|43639.9|43659.9|43639.9|43662.4|43642.4|43627.4|43607.4|93
1638155700000|2021-11-29 03:15:00|43662.4|43642.4|43592.4|43572.4|43669.9|43649.9|43592.4|43572.4|101
1638156000000|2021-11-29 03:20:00|43589.9|43569.9|43589.9|43569.9|43627.4|43607.4|43587.4|43567.4|103
1638156300000|2021-11-29 03:25:00|43592.4|43572.4|43582.4|43562.4|43624.9|43604.9|43579.9|43559.9|81
1638156600000|2021-11-29 03:30:00|43584.9|43564.9|43584.9|43564.9|43592.4|43572.4|43577.4|43557.4|51
1638156900000|2021-11-29 03:35:00|43582.4|43562.4|43574.9|43554.9|43582.4|43562.4|43559.9|43539.9|52
1638157200000|2021-11-29 03:40:00|43577.4|43557.4|43549.9|43529.9|43582.4|43562.4|43547.4|43527.4|39
1638157500000|2021-11-29 03:45:00|43552.4|43532.4|43519.9|43499.9|43552.4|43532.4|43517.4|43497.4|39
1638157800000|2021-11-29 03:50:00|43514.9|43494.9|43519.9|43499.9|43527.4|43507.4|43512.4|43492.4|32
1638158100000|2021-11-29 03:55:00|43522.4|43502.4|43522.4|43502.4|43529.9|43509.9|43517.4|43497.4|18
1638158400000|2021-11-29 04:00:00|43519.9|43499.9|43509.9|43489.9|43522.4|43502.4|43504.9|43484.9|34
1638158700000|2021-11-29 04:05:00|43512.4|43492.4|43489.9|43469.9|43522.4|43502.4|43489.9|43469.9|33
1638159000000|2021-11-29 04:10:00|43492.4|43472.4|43482.4|43462.4|43499.9|43479.9|43477.4|43457.4|89
1638159300000|2021-11-29 04:15:00|43479.9|43459.9|43509.9|43489.9|43509.9|43489.9|43472.4|43452.4|64
1638159600000|2021-11-29 04:20:00|43504.9|43484.9|43509.9|43489.9|43514.9|43494.9|43504.9|43484.9|15
1638159900000|2021-11-29 04:25:00|43507.4|43487.4|43479.9|43459.9|43507.4|43487.4|43479.9|43459.9|20
1638160200000|2021-11-29 04:30:00|43477.4|43457.4|43449.9|43429.9|43477.4|43457.4|43449.9|43429.9|50
1638160500000|2021-11-29 04:35:00|43447.4|43427.4|43449.9|43429.9|43462.4|43442.4|43442.4|43422.4|35
1638160800000|2021-11-29 04:40:00|43452.4|43432.4|43442.4|43422.4|43462.4|43442.4|43439.9|43419.9|27
1638161100000|2021-11-29 04:45:00|43439.9|43419.9|43402.4|43382.4|43444.9|43424.9|43402.4|43382.4|75
1638161400000|2021-11-29 04:50:00|43404.9|43384.9|43402.4|43382.4|43407.4|43387.4|43374.9|43354.9|125
1638161700000|2021-11-29 04:55:00|43399.9|43379.9|43399.9|43379.9|43414.9|43394.9|43397.4|43377.4|28
1638162000000|2021-11-29 05:00:00|43402.4|43382.4|43394.9|43374.9|43417.4|43397.4|43379.9|43359.9|77
1638162300000|2021-11-29 05:05:00|43397.4|43377.4|43417.4|43397.4|43419.9|43399.9|43389.9|43369.9|31
1638162600000|2021-11-29 05:10:00|43414.9|43394.9|43447.4|43427.4|43462.4|43442.4|43407.4|43387.4|140
1638162900000|2021-11-29 05:15:00|43444.9|43424.9|43454.9|43434.9|43462.4|43442.4|43432.4|43412.4|68
1638163200000|2021-11-29 05:20:00|43452.4|43432.4|43444.9|43424.9|43462.4|43442.4|43407.4|43387.4|89
1638163500000|2021-11-29 05:25:00|43449.9|43429.9|43424.9|43404.9|43484.9|43464.9|43424.9|43404.9|92
1638163800000|2021-11-29 05:30:00|43422.4|43402.4|43509.9|43489.9|43537.4|43517.4|43402.4|43382.4|321
1638164100000|2021-11-29 05:35:00|43514.9|43494.9|43507.4|43487.4|43522.3|43502.3|43482.4|43462.4|88
1638164400000|2021-11-29 05:40:00|43509.9|43489.9|43529.9|43509.9|43547.4|43527.4|43499.9|43479.9|93
1638164700000|2021-11-29 05:45:00|43532.4|43512.4|43627.4|43607.4|43629.9|43609.9|43527.4|43507.4|222
1638165000000|2021-11-29 05:50:00|43624.9|43604.9|43609.9|43589.9|43652.4|43632.4|43609.9|43589.9|208
1638165300000|2021-11-29 05:55:00|43614.9|43594.9|43582.4|43562.4|43622.4|43602.4|43569.9|43549.9|141
1638165600000|2021-11-29 06:00:00|43584.9|43564.9|43524.9|43504.9|43629.9|43609.9|43522.4|43502.4|232
1638165900000|2021-11-29 06:05:00|43522.4|43502.4|43522.4|43502.4|43524.9|43504.9|43494.9|43474.9|154
1638166200000|2021-11-29 06:10:00|43519.9|43499.9|43497.4|43477.4|43544.9|43524.9|43497.4|43477.4|102
1638166500000|2021-11-29 06:15:00|43499.9|43479.9|43487.4|43467.4|43499.9|43479.9|43477.4|43457.4|102
1638166800000|2021-11-29 06:20:00|43484.9|43464.9|43407.3|43387.3|43507.4|43487.4|43402.3|43382.3|119
1638167100000|2021-11-29 06:25:00|43409.8|43389.8|43449.8|43429.8|43452.3|43432.3|43409.8|43389.8|106
1638167400000|2021-11-29 06:30:00|43452.3|43432.3|43467.3|43447.3|43474.8|43454.8|43419.8|43399.8|138
1638167700000|2021-11-29 06:35:00|43464.8|43444.8|43424.8|43404.8|43464.8|43444.8|43424.8|43404.8|73
1638168000000|2021-11-29 06:40:00|43427.3|43407.3|43462.3|43442.3|43464.8|43444.8|43424.8|43404.8|68
1638168300000|2021-11-29 06:45:00|43464.8|43444.8|43482.3|43462.3|43502.3|43482.3|43462.3|43442.3|150
1638168600000|2021-11-29 06:50:00|43484.8|43464.8|43537.3|43517.3|43537.3|43517.3|43482.3|43462.3|86
1638168900000|2021-11-29 06:55:00|43534.8|43514.8|43509.8|43489.8|43549.8|43529.8|43509.8|43489.8|109
1638169200000|2021-11-29 07:00:00|43507.3|43487.3|43464.8|43444.8|43507.3|43487.3|43444.8|43424.8|113
1638169500000|2021-11-29 07:05:00|43462.3|43442.3|43437.3|43417.3|43469.8|43449.8|43412.3|43392.3|107
1638169800000|2021-11-29 07:10:00|43439.8|43419.8|43427.3|43407.3|43439.8|43419.8|43387.3|43367.3|109
1638170100000|2021-11-29 07:15:00|43424.8|43404.8|43429.8|43409.8|43429.8|43409.8|43394.8|43374.8|75
1638170400000|2021-11-29 07:20:00|43432.3|43412.3|43409.8|43389.8|43437.3|43417.3|43407.3|43387.3|62
1638170700000|2021-11-29 07:25:00|43407.3|43387.3|43392.3|43372.3|43417.3|43397.3|43392.3|43372.3|63
1638171000000|2021-11-29 07:30:00|43389.8|43369.8|43359.8|43339.8|43392.3|43372.3|43322.3|43302.3|148
1638171300000|2021-11-29 07:35:00|43362.3|43342.3|43332.3|43312.3|43369.8|43349.8|43332.3|43312.3|53
1638171600000|2021-11-29 07:40:00|43337.3|43317.3|43359.8|43339.8|43372.3|43352.3|43332.3|43312.3|53
1638171900000|2021-11-29 07:45:00|43357.3|43337.3|43372.3|43352.3|43387.3|43367.3|43352.3|43332.3|59
1638172200000|2021-11-29 07:50:00|43374.8|43354.8|43419.8|43399.8|43442.3|43422.3|43327.3|43307.3|87
1638172500000|2021-11-29 07:55:00|43417.3|43397.3|43349.8|43329.8|43419.8|43399.8|43339.8|43319.8|66
1638172800000|2021-11-29 08:00:00|43339.8|43319.8|43399.8|43379.8|43409.8|43389.8|43317.3|43297.3|220
1638173100000|2021-11-29 08:05:00|43402.3|43382.3|43387.3|43367.3|43442.3|43422.3|43379.8|43359.8|153
1638173400000|2021-11-29 08:10:00|43384.8|43364.8|43387.3|43367.3|43404.8|43384.8|43317.3|43297.3|180
1638173700000|2021-11-29 08:15:00|43384.8|43364.8|43417.3|43397.3|43444.8|43424.8|43384.8|43364.8|148
1638174000000|2021-11-29 08:20:00|43414.8|43394.8|43369.8|43349.8|43437.3|43417.3|43364.8|43344.8|111
1638174300000|2021-11-29 08:25:00|43367.3|43347.3|43404.8|43384.8|43414.8|43394.8|43352.3|43332.3|71
1638174600000|2021-11-29 08:30:00|43402.3|43382.3|43457.3|43437.3|43479.8|43459.8|43399.8|43379.8|102
1638174900000|2021-11-29 08:35:00|43459.8|43439.8|43439.8|43419.8|43459.8|43439.8|43404.8|43384.8|100
1638175200000|2021-11-29 08:40:00|43437.3|43417.3|43427.3|43407.3|43447.3|43427.3|43412.3|43392.3|66
1638175500000|2021-11-29 08:45:00|43422.3|43402.3|43409.8|43389.8|43422.3|43402.3|43364.8|43344.8|92
1638175800000|2021-11-29 08:50:00|43407.3|43387.3|43394.8|43374.8|43414.8|43394.8|43387.3|43367.3|101
1638176100000|2021-11-29 08:55:00|43389.8|43369.8|43349.8|43329.8|43394.8|43374.8|43342.3|43322.3|67
1638176400000|2021-11-29 09:00:00|43347.3|43327.3|43492.3|43472.3|43492.3|43472.3|43337.3|43317.3|115
1638176700000|2021-11-29 09:05:00|43494.8|43474.8|43694.8|43674.8|43694.8|43674.8|43492.3|43472.3|359
1638177000000|2021-11-29 09:10:00|43687.3|43667.3|43779.8|43759.8|43812.3|43792.3|43642.3|43622.3|394
1638177300000|2021-11-29 09:15:00|43792.3|43772.3|43739.8|43719.8|43822.3|43802.3|43739.8|43719.8|328
1638177600000|2021-11-29 09:20:00|43742.3|43722.3|43769.8|43749.8|43789.8|43769.8|43729.8|43709.8|263
1638177900000|2021-11-29 09:25:00|43774.8|43754.8|43764.8|43744.8|43779.8|43759.8|43737.3|43717.3|164
1638178200000|2021-11-29 09:30:00|43767.3|43747.3|43704.8|43684.8|43772.3|43752.3|43667.3|43647.3|207
1638178500000|2021-11-29 09:35:00|43709.8|43689.8|43699.8|43679.8|43729.8|43709.8|43689.8|43669.8|125
1638178800000|2021-11-29 09:40:00|43694.8|43674.8|43727.3|43707.3|43749.8|43729.8|43689.8|43669.8|111
1638179100000|2021-11-29 09:45:00|43724.8|43704.8|43704.8|43684.8|43724.8|43704.8|43674.8|43654.8|96
1638179400000|2021-11-29 09:50:00|43707.2|43687.2|43677.3|43657.3|43707.3|43687.3|43647.3|43627.3|104
1638179700000|2021-11-29 09:55:00|43674.8|43654.8|43629.8|43609.8|43674.8|43654.8|43627.3|43607.3|95
1638180000000|2021-11-29 10:00:00|43627.3|43607.3|43599.8|43579.8|43632.3|43612.3|43564.8|43544.8|165
1638180300000|2021-11-29 10:05:00|43602.3|43582.3|43564.8|43544.8|43604.7|43584.7|43544.8|43524.8|79
1638180600000|2021-11-29 10:10:00|43562.3|43542.3|43534.8|43514.8|43562.3|43542.3|43524.8|43504.8|92
1638180900000|2021-11-29 10:15:00|43537.2|43517.2|43609.7|43589.7|43612.3|43592.3|43534.8|43514.8|93
1638181200000|2021-11-29 10:20:00|43609.8|43589.8|43689.8|43669.8|43722.3|43702.3|43607.3|43587.3|170
1638181500000|2021-11-29 10:25:00|43687.3|43667.3|43699.8|43679.8|43704.8|43684.8|43674.8|43654.8|98
1638181800000|2021-11-29 10:30:00|43702.2|43682.2|43657.2|43637.2|43704.7|43684.7|43649.7|43629.7|132
1638182100000|2021-11-29 10:35:00|43659.7|43639.7|43644.7|43624.7|43659.7|43639.7|43634.7|43614.7|34
1638182400000|2021-11-29 10:40:00|43657.2|43637.2|43634.7|43614.7|43659.8|43639.8|43629.7|43609.7|94
1638182700000|2021-11-29 10:45:00|43632.2|43612.2|43637.2|43617.2|43657.2|43637.2|43614.7|43594.7|51
1638183000000|2021-11-29 10:50:00|43639.7|43619.7|43649.7|43629.7|43649.7|43629.7|43632.2|43612.2|52
1638183300000|2021-11-29 10:55:00|43652.2|43632.2|43604.7|43584.7|43677.2|43657.2|43597.2|43577.2|117
1638183600000|2021-11-29 11:00:00|43602.2|43582.2|43579.7|43559.7|43614.7|43594.7|43577.2|43557.2|78
1638183900000|2021-11-29 11:05:00|43582.2|43562.2|43594.7|43574.7|43594.7|43574.7|43579.7|43559.7|53
1638184200000|2021-11-29 11:10:00|43597.2|43577.2|43614.7|43594.7|43627.2|43607.2|43597.2|43577.2|68
1638184500000|2021-11-29 11:15:00|43617.2|43597.2|43587.2|43567.2|43622.2|43602.2|43572.2|43552.2|80
1638184800000|2021-11-29 11:20:00|43584.7|43564.7|43579.7|43559.7|43599.7|43579.7|43569.7|43549.7|36
1638185100000|2021-11-29 11:25:00|43582.2|43562.2|43572.2|43552.2|43584.7|43564.7|43549.7|43529.7|66
1638185400000|2021-11-29 11:30:00|43569.7|43549.7|43567.2|43547.2|43582.2|43562.2|43559.7|43539.7|62
1638185700000|2021-11-29 11:35:00|43564.7|43544.7|43617.2|43597.2|43617.2|43597.2|43564.7|43544.7|88
1638186000000|2021-11-29 11:40:00|43614.7|43594.7|43614.7|43594.7|43634.7|43614.7|43612.2|43592.2|43
1638186300000|2021-11-29 11:45:00|43617.2|43597.2|43604.7|43584.7|43627.2|43607.2|43589.7|43569.7|39
1638186600000|2021-11-29 11:50:00|43609.7|43589.7|43607.2|43587.2|43614.7|43594.7|43584.7|43564.7|35
1638186900000|2021-11-29 11:55:00|43604.7|43584.7|43594.7|43574.7|43609.7|43589.7|43572.2|43552.2|34
1638187200000|2021-11-29 12:00:00|43592.2|43572.2|43602.2|43582.2|43604.7|43584.7|43577.2|43557.2|76
1638187500000|2021-11-29 12:05:00|43599.7|43579.7|43647.2|43627.2|43667.2|43647.2|43597.2|43577.2|150
1638187800000|2021-11-29 12:10:00|43644.7|43624.7|43639.7|43619.7|43644.7|43624.7|43617.2|43597.2|95
1638188100000|2021-11-29 12:15:00|43642.2|43622.2|43629.7|43609.7|43672.2|43652.2|43624.7|43604.7|107
1638188400000|2021-11-29 12:20:00|43639.7|43619.7|43574.7|43554.7|43644.7|43624.7|43572.2|43552.2|70
1638188700000|2021-11-29 12:25:00|43572.2|43552.2|43592.2|43572.2|43594.7|43574.7|43559.7|43539.7|110
1638189000000|2021-11-29 12:30:00|43594.7|43574.7|43624.6|43604.6|43624.6|43604.6|43582.2|43562.2|139
1638189300000|2021-11-29 12:35:00|43627.1|43607.1|43644.7|43624.7|43654.6|43634.6|43627.1|43607.1|138
1638189600000|2021-11-29 12:40:00|43647.1|43627.1|43647.1|43627.1|43662.1|43642.1|43629.7|43609.7|85
1638189900000|2021-11-29 12:45:00|43649.6|43629.6|43682.1|43662.1|43697.1|43677.1|43647.1|43627.1|85
1638190200000|2021-11-29 12:50:00|43679.6|43659.6|43629.6|43609.6|43679.6|43659.6|43627.1|43607.1|110
1638190500000|2021-11-29 12:55:00|43632.1|43612.1|43624.6|43604.6|43649.6|43629.6|43612.1|43592.1|132
1638190800000|2021-11-29 13:00:00|43627.1|43607.1|43549.6|43529.6|43652.1|43632.1|43542.1|43522.1|554
1638191100000|2021-11-29 13:05:00|43547.1|43527.1|43532.1|43512.1|43594.6|43574.6|43512.1|43492.1|485
1638191400000|2021-11-29 13:10:00|43534.6|43514.6|43637.1|43617.1|43644.6|43624.6|43497.1|43477.1|630
1638191700000|2021-11-29 13:15:00|43634.7|43614.7|43679.6|43659.6|43687.1|43667.1|43632.1|43612.1|371
1638192000000|2021-11-29 13:20:00|43677.1|43657.1|43639.6|43619.6|43677.1|43657.1|43607.1|43587.1|275
1638192300000|2021-11-29 13:25:00|43642.1|43622.1|43617.1|43597.1|43647.1|43627.1|43602.2|43582.2|189
1638192600000|2021-11-29 13:30:00|43614.6|43594.6|43642.1|43622.1|43679.6|43659.6|43612.1|43592.1|212
1638192900000|2021-11-29 13:35:00|43644.6|43624.6|43769.6|43749.6|43779.6|43759.6|43642.1|43622.1|283
1638193200000|2021-11-29 13:40:00|43772.1|43752.1|43737.1|43717.1|43792.1|43772.1|43734.6|43714.6|388
1638193500000|2021-11-29 13:45:00|43734.7|43714.7|43704.7|43684.7|43787.1|43767.1|43702.2|43682.2|290
1638193800000|2021-11-29 13:50:00|43707.1|43687.1|43684.7|43664.7|43727.2|43707.2|43664.7|43644.7|252
1638194100000|2021-11-29 13:55:00|43687.2|43667.2|43687.1|43667.1|43717.2|43697.2|43679.7|43659.7|169
1638194400000|2021-11-29 14:00:00|43682.2|43662.2|43642.2|43622.2|43744.6|43724.6|43627.2|43607.2|341
1638194700000|2021-11-29 14:05:00|43649.7|43629.7|43717.2|43697.2|43777.2|43757.2|43649.7|43629.7|655
1638195000000|2021-11-29 14:10:00|43719.7|43699.7|43699.7|43679.7|43722.1|43702.1|43682.2|43662.2|160
1638195300000|2021-11-29 14:15:00|43707.1|43687.1|43594.7|43574.7|43707.2|43687.2|43592.2|43572.2|205
1638195600000|2021-11-29 14:20:00|43592.2|43572.2|43539.7|43519.7|43604.7|43584.7|43539.7|43519.7|264
1638195900000|2021-11-29 14:25:00|43537.2|43517.2|43497.2|43477.2|43544.7|43524.7|43497.2|43477.2|348
1638196200000|2021-11-29 14:30:00|43494.7|43474.7|43489.7|43469.7|43534.7|43514.7|43437.2|43417.2|620
1638196500000|2021-11-29 14:35:00|43484.7|43464.7|43387.2|43367.2|43494.7|43474.7|43379.7|43359.7|460
1638196800000|2021-11-29 14:40:00|43382.2|43362.2|43339.6|43319.6|43432.1|43412.1|43324.6|43304.6|543
1638197100000|2021-11-29 14:45:00|43342.1|43322.1|43334.6|43314.6|43407.1|43387.1|43304.6|43284.6|519
1638197400000|2021-11-29 14:50:00|43327.2|43307.2|43314.6|43294.6|43347.1|43327.1|43264.6|43244.6|451
1638197700000|2021-11-29 14:55:00|43319.6|43299.6|43322.1|43302.1|43349.6|43329.6|43262.1|43242.1|268
1638198000000|2021-11-29 15:00:00|43327.1|43307.1|43374.7|43354.7|43374.7|43354.7|43264.7|43244.7|484
1638198300000|2021-11-29 15:05:00|43372.2|43352.2|43324.7|43304.7|43374.7|43354.7|43257.2|43237.2|344
1638198600000|2021-11-29 15:10:00|43319.7|43299.7|43247.2|43227.2|43339.7|43319.7|43239.7|43219.7|362
1638198900000|2021-11-29 15:15:00|43244.7|43224.7|43244.7|43224.7|43259.7|43239.7|43184.7|43164.7|411
1638199200000|2021-11-29 15:20:00|43244.6|43224.6|43237.2|43217.2|43277.2|43257.2|43204.7|43184.7|363
1638199500000|2021-11-29 15:25:00|43239.7|43219.7|43222.2|43202.2|43262.2|43242.2|43199.7|43179.7|271
1638199800000|2021-11-29 15:30:00|43219.7|43199.7|43239.7|43219.7|43247.2|43227.2|43182.1|43162.1|409
1638200100000|2021-11-29 15:35:00|43244.6|43224.6|43259.6|43239.6|43262.1|43242.1|43217.1|43197.1|331
1638200400000|2021-11-29 15:40:00|43257.1|43237.1|43214.6|43194.6|43272.1|43252.1|43209.6|43189.6|295
1638200700000|2021-11-29 15:45:00|43217.1|43197.1|43252.1|43232.1|43297.1|43277.1|43209.7|43189.7|243
1638201000000|2021-11-29 15:50:00|43247.1|43227.1|43254.6|43234.6|43279.6|43259.6|43197.1|43177.1|203
1638201300000|2021-11-29 15:55:00|43257.1|43237.1|43307.1|43287.1|43312.1|43292.1|43239.6|43219.6|200
1638201600000|2021-11-29 16:00:00|43304.6|43284.6|43379.6|43359.6|43382.1|43362.1|43292.1|43272.1|450
1638201900000|2021-11-29 16:05:00|43374.6|43354.6|43362.1|43342.1|43402.1|43382.1|43354.6|43334.6|385
1638202200000|2021-11-29 16:10:00|43364.6|43344.6|43379.6|43359.6|43429.6|43409.6|43364.6|43344.6|243
1638202500000|2021-11-29 16:15:00|43382.1|43362.1|43374.6|43354.6|43404.6|43384.6|43367.1|43347.1|166
1638202800000|2021-11-29 16:20:00|43372.1|43352.1|43409.6|43389.6|43422.1|43402.1|43372.1|43352.1|270
1638203100000|2021-11-29 16:25:00|43407.2|43387.2|43394.6|43374.6|43417.1|43397.1|43379.6|43359.6|226
1638203400000|2021-11-29 16:30:00|43392.1|43372.1|43359.7|43339.7|43422.1|43402.1|43347.1|43327.1|228
1638203700000|2021-11-29 16:35:00|43362.2|43342.2|43439.6|43419.6|43442.1|43422.1|43362.2|43342.2|190
1638204000000|2021-11-29 16:40:00|43429.6|43409.6|43464.6|43444.6|43489.6|43469.6|43424.6|43404.6|217
1638204300000|2021-11-29 16:45:00|43462.1|43442.1|43434.6|43414.6|43494.6|43474.6|43427.1|43407.1|180
1638204600000|2021-11-29 16:50:00|43429.6|43409.6|43474.6|43454.6|43489.6|43469.6|43427.1|43407.1|246
1638204900000|2021-11-29 16:55:00|43477.1|43457.1|43454.6|43434.6|43479.6|43459.6|43442.1|43422.1|191
1638205200000|2021-11-29 17:00:00|43452.1|43432.1|43404.6|43384.6|43452.1|43432.1|43404.6|43384.6|180
1638205500000|2021-11-29 17:05:00|43417.1|43397.1|43432.1|43412.1|43467.1|43447.1|43404.6|43384.6|189
1638205800000|2021-11-29 17:10:00|43434.6|43414.6|43429.6|43409.6|43452.1|43432.1|43412.1|43392.1|169
1638206100000|2021-11-29 17:15:00|43427.1|43407.1|43454.6|43434.6|43457.1|43437.1|43419.6|43399.6|164
1638206400000|2021-11-29 17:20:00|43452.1|43432.1|43439.6|43419.6|43462.1|43442.1|43434.6|43414.6|212
1638206700000|2021-11-29 17:25:00|43444.6|43424.6|43382.1|43362.1|43449.6|43429.6|43379.6|43359.6|226
1638207000000|2021-11-29 17:30:00|43384.6|43364.6|43389.6|43369.6|43392.1|43372.1|43362.1|43342.1|191
1638207300000|2021-11-29 17:35:00|43392.1|43372.1|43364.6|43344.6|43394.6|43374.6|43359.6|43339.6|143
1638207600000|2021-11-29 17:40:00|43367.1|43347.1|43394.6|43374.6|43394.6|43374.6|43359.6|43339.6|188
1638207900000|2021-11-29 17:45:00|43392.1|43372.1|43419.6|43399.6|43432.1|43412.1|43389.6|43369.6|164
1638208200000|2021-11-29 17:50:00|43417.1|43397.1|43407.1|43387.1|43422.1|43402.1|43407.1|43387.1|166
1638208500000|2021-11-29 17:55:00|43412.1|43392.1|43412|43392|43444.4|43424.4|43399.4|43379.4|1001
1638208800000|2021-11-29 18:00:00|43414.4|43394.4|43464.4|43444.4|43466.9|43446.9|43409.4|43389.4|357
1638209100000|2021-11-29 18:05:00|43461.9|43441.9|43459.5|43439.5|43476.9|43456.9|43452|43432|63
1638209400000|2021-11-29 18:10:00|43459.4|43439.4|43437|43417|43459.4|43439.4|43432|43412|106
1638209700000|2021-11-29 18:15:00|43439.4|43419.4|43442|43422|43442|43422|43422|43402|80
1638210000000|2021-11-29 18:20:00|43444.5|43424.5|43432|43412|43446.9|43426.9|43419.5|43399.5|58
1638210300000|2021-11-29 18:25:00|43429.5|43409.5|43442|43422|43442|43422|43422|43402|129
1638210600000|2021-11-29 18:30:00|43444.5|43424.5|43477|43457|43477|43457|43444.5|43424.5|116
1638210900000|2021-11-29 18:35:00|43474.5|43454.5|43434.5|43414.5|43474.5|43454.5|43434.5|43414.5|47
1638211200000|2021-11-29 18:40:00|43432|43412|43419.5|43399.5|43442|43422|43417|43397|94
1638211500000|2021-11-29 18:45:00|43422|43402|43437|43417|43442|43422|43422|43402|70
1638211800000|2021-11-29 18:50:00|43434.5|43414.5|43502|43482|43511.9|43491.9|43432|43412|129
1638212100000|2021-11-29 18:55:00|43499.5|43479.5|43534.5|43514.5|43539.5|43519.5|43492|43472|98
1638212400000|2021-11-29 19:00:00|43536.9|43516.9|43504.5|43484.5|43537|43517|43499.5|43479.5|68
1638212700000|2021-11-29 19:05:00|43502|43482|43499.5|43479.5|43512|43492|43489.5|43469.5|34
1638213000000|2021-11-29 19:10:00|43497|43477|43489.5|43469.5|43497|43477|43484.5|43464.5|27
1638213300000|2021-11-29 19:15:00|43492|43472|43487|43467|43509.5|43489.5|43487|43467|41
1638213600000|2021-11-29 19:20:00|43489.5|43469.5|43482|43462|43494.5|43474.5|43479.5|43459.5|18
1638213900000|2021-11-29 19:25:00|43479.5|43459.5|43462|43442|43484.5|43464.5|43454.5|43434.5|64
1638214200000|2021-11-29 19:30:00|43464.5|43444.5|43457|43437|43469.5|43449.5|43437|43417|84
1638214500000|2021-11-29 19:35:00|43459.5|43439.5|43434.5|43414.5|43459.5|43439.5|43427|43407|45
1638214800000|2021-11-29 19:40:00|43437|43417|43432|43412|43454.5|43434.5|43419.5|43399.5|44
1638215100000|2021-11-29 19:45:00|43429.5|43409.5|43437|43417|43442|43422|43427|43407|25
1638215400000|2021-11-29 19:50:00|43434.5|43414.5|43432|43412|43449.5|43429.5|43432|43412|19
1638215700000|2021-11-29 19:55:00|43434.5|43414.5|43436.9|43416.9|43447|43427|43432|43412|29
1638216000000|2021-11-29 20:00:00|43437|43417|43454.5|43434.5|43464.4|43444.4|43437|43417|29
1638216300000|2021-11-29 20:05:00|43457|43437|43474.5|43454.5|43479.5|43459.5|43442|43422|39
1638216600000|2021-11-29 20:10:00|43477|43457|43484.5|43464.5|43489.5|43469.5|43467|43447|26
1638216900000|2021-11-29 20:15:00|43487|43467|43494.5|43474.5|43502|43482|43487|43467|33
1638217200000|2021-11-29 20:20:00|43497|43477|43482|43462|43499.5|43479.5|43479.5|43459.5|22
1638217500000|2021-11-29 20:25:00|43484.5|43464.5|43484.5|43464.5|43494.5|43474.5|43484.5|43464.5|12
1638217800000|2021-11-29 20:30:00|43479.5|43459.5|43504.5|43484.5|43511.9|43491.9|43479.5|43459.5|55
1638218100000|2021-11-29 20:35:00|43506.9|43486.9|43524.5|43504.5|43524.5|43504.5|43506.9|43486.9|34
1638218400000|2021-11-29 20:40:00|43519.5|43499.5|43514.5|43494.5|43529.5|43509.5|43502|43482|47
1638218700000|2021-11-29 20:45:00|43514.4|43494.4|43512|43492|43514.5|43494.5|43499.5|43479.5|18
1638219000000|2021-11-29 20:50:00|43511.9|43491.9|43509.4|43489.4|43512|43492|43489.4|43469.4|80
1638219300000|2021-11-29 20:55:00|43507|43487|43484.4|43464.4|43509.4|43489.4|43482|43462|55
1638219600000|2021-11-29 21:00:00|43482|43462|43491.9|43471.9|43499.4|43479.4|43479.4|43459.4|27
1638219900000|2021-11-29 21:05:00|43494.4|43474.4|43496.9|43476.9|43499.4|43479.4|43489.4|43469.4|25
1638220200000|2021-11-29 21:10:00|43499.4|43479.4|43497|43477|43501.9|43481.9|43494.4|43474.4|16
1638220500000|2021-11-29 21:15:00|43494.5|43474.5|43504.4|43484.4|43504.4|43484.4|43494.5|43474.5|9
1638220800000|2021-11-29 21:20:00|43504.5|43484.5|43504.4|43484.4|43507|43487|43502|43482|6
1638221100000|2021-11-29 21:25:00|43506.9|43486.9|43524.4|43504.4|43526.9|43506.9|43502|43482|36
1638221400000|2021-11-29 21:30:00|43521.9|43501.9|43531.9|43511.9|43531.9|43511.9|43521.9|43501.9|18
1638221700000|2021-11-29 21:35:00|43534.4|43514.4|43531.9|43511.9|43534.4|43514.4|43529.4|43509.4|9
1638222000000|2021-11-29 21:40:00|43529.4|43509.4|43534.4|43514.4|43534.4|43514.4|43529.4|43509.4|5
1638222300000|2021-11-29 21:45:00|43531.9|43511.9|43564.4|43544.4|43569.4|43549.4|43529.4|43509.4|83
1638222600000|2021-11-29 21:50:00|43561.9|43541.9|43569.4|43549.4|43571.9|43551.9|43561.9|43541.9|43
1638222900000|2021-11-29 21:55:00|43566.9|43546.9|43564.4|43544.4|43569.4|43549.4|43564.4|43544.4|27
1638226800000|2021-11-29 23:00:00|43570.8|43550.8|43594.4|43574.4|43594.4|43574.4|43556.9|43536.9|83
1638227100000|2021-11-29 23:05:00|43596.9|43576.9|43591.9|43571.9|43604.4|43584.4|43586.9|43566.9|28
1638227400000|2021-11-29 23:10:00|43594.4|43574.4|43634.4|43614.4|43641.9|43621.9|43594.4|43574.4|38
1638227700000|2021-11-29 23:15:00|43636.9|43616.9|43634.4|43614.4|43636.9|43616.9|43634.4|43614.4|4
1638228000000|2021-11-29 23:20:00|43636.9|43616.9|43639.4|43619.4|43651.9|43631.9|43636.9|43616.9|22
1638228300000|2021-11-29 23:25:00|43641.9|43621.9|43619.4|43599.4|43641.9|43621.9|43619.4|43599.4|17
1638228600000|2021-11-29 23:30:00|43629.4|43609.4|43636.9|43616.9|43646.9|43626.9|43629.4|43609.4|25
1638228900000|2021-11-29 23:35:00|43639.4|43619.4|43609.4|43589.4|43641.9|43621.9|43609.4|43589.4|19
1638229200000|2021-11-29 23:40:00|43611.9|43591.9|43604.4|43584.4|43616.9|43596.9|43601.9|43581.9|18
1638229500000|2021-11-29 23:45:00|43609.4|43589.4|43629.4|43609.4|43629.4|43609.4|43606.9|43586.9|16
1638229800000|2021-11-29 23:50:00|43631.8|43611.8|43646.9|43626.9|43649.4|43629.4|43631.8|43611.8|30
1638230100000|2021-11-29 23:55:00|43646.8|43626.8|43636.9|43616.9|43646.8|43626.8|43634.4|43614.4|20
1638230400000|2021-11-30 00:00:00|43634.4|43614.4|43671.9|43651.9|43679.4|43659.4|43631.9|43611.9|71
1638230700000|2021-11-30 00:05:00|43671.8|43651.8|43639.4|43619.4|43674.4|43654.4|43634.4|43614.4|40
1638231000000|2021-11-30 00:10:00|43641.9|43621.9|43644.4|43624.4|43654.4|43634.4|43639.4|43619.4|12
1638231300000|2021-11-30 00:15:00|43641.9|43621.9|43639.4|43619.4|43649.4|43629.4|43634.4|43614.4|14
1638231600000|2021-11-30 00:20:00|43641.9|43621.9|43649.4|43629.4|43651.9|43631.9|43641.9|43621.9|16
1638231900000|2021-11-30 00:25:00|43644.4|43624.4|43644.4|43624.4|43649.4|43629.4|43639.4|43619.4|16
1638232200000|2021-11-30 00:30:00|43646.9|43626.9|43659.4|43639.4|43659.4|43639.4|43639.4|43619.4|15
1638232500000|2021-11-30 00:35:00|43659.3|43639.3|43656.8|43636.8|43661.8|43641.8|43654.3|43634.3|9
1638232800000|2021-11-30 00:40:00|43654.4|43634.4|43649.4|43629.4|43656.8|43636.8|43646.8|43626.8|12
1638233100000|2021-11-30 00:45:00|43654.3|43634.3|43664.3|43644.3|43664.3|43644.3|43649.3|43629.3|27
1638233400000|2021-11-30 00:50:00|43661.9|43641.9|43639.3|43619.3|43664.3|43644.3|43639.3|43619.3|47
1638233700000|2021-11-30 00:55:00|43641.8|43621.8|43611.8|43591.8|43644.3|43624.3|43611.8|43591.8|59
1638234000000|2021-11-30 01:00:00|43616.8|43596.8|43636.8|43616.8|43674.3|43654.3|43601.8|43581.8|348
1638234300000|2021-11-30 01:05:00|43641.8|43621.8|43619.3|43599.3|43654.3|43634.3|43589.3|43569.3|78
1638234600000|2021-11-30 01:10:00|43626.8|43606.8|43579.3|43559.3|43639.3|43619.3|43571.8|43551.8|79
1638234900000|2021-11-30 01:15:00|43581.8|43561.8|43599.3|43579.3|43614.3|43594.3|43574.3|43554.3|42
1638235200000|2021-11-30 01:20:00|43601.8|43581.8|43571.8|43551.8|43609.3|43589.3|43554.3|43534.3|63
1638235500000|2021-11-30 01:25:00|43569.3|43549.3|43591.8|43571.8|43601.8|43581.8|43551.8|43531.8|70
1638235800000|2021-11-30 01:30:00|43589.3|43569.3|43549.3|43529.3|43614.3|43594.3|43539.3|43519.3|96
1638236100000|2021-11-30 01:35:00|43546.8|43526.8|43499.3|43479.3|43549.3|43529.3|43499.3|43479.3|101
1638236400000|2021-11-30 01:40:00|43494.4|43474.4|43521.8|43501.8|43531.8|43511.8|43489.3|43469.3|75
1638236700000|2021-11-30 01:45:00|43524.3|43504.3|43574.3|43554.3|43579.3|43559.3|43524.3|43504.3|105
1638237000000|2021-11-30 01:50:00|43571.8|43551.8|43619.3|43599.3|43619.3|43599.3|43571.8|43551.8|70
1638237300000|2021-11-30 01:55:00|43616.9|43596.9|43564.3|43544.3|43619.3|43599.3|43544.3|43524.3|72
1638237600000|2021-11-30 02:00:00|43559.3|43539.3|43549.3|43529.3|43574.3|43554.3|43541.8|43521.8|68
1638237900000|2021-11-30 02:05:00|43546.8|43526.8|43526.8|43506.8|43569.3|43549.3|43526.8|43506.8|80
1638238200000|2021-11-30 02:10:00|43524.3|43504.3|43539.3|43519.3|43539.3|43519.3|43519.3|43499.3|61
1638238500000|2021-11-30 02:15:00|43544.3|43524.3|43529.3|43509.3|43561.8|43541.8|43526.8|43506.8|44
1638238800000|2021-11-30 02:20:00|43531.8|43511.8|43531.8|43511.8|43534.3|43514.3|43519.3|43499.3|25
1638239100000|2021-11-30 02:25:00|43534.3|43514.3|43524.3|43504.3|43534.3|43514.3|43499.3|43479.3|43
1638239400000|2021-11-30 02:30:00|43529.3|43509.3|43464.3|43444.3|43549.3|43529.3|43456.8|43436.8|157
1638239700000|2021-11-30 02:35:00|43466.8|43446.8|43484.3|43464.3|43494.3|43474.3|43459.3|43439.3|71
1638240000000|2021-11-30 02:40:00|43486.8|43466.8|43474.3|43454.3|43489.3|43469.3|43466.8|43446.8|56
1638240300000|2021-11-30 02:45:00|43469.4|43449.4|43474.3|43454.3|43486.8|43466.8|43454.3|43434.3|44
1638240600000|2021-11-30 02:50:00|43471.8|43451.8|43479.3|43459.3|43489.3|43469.3|43456.8|43436.8|68
1638240900000|2021-11-30 02:55:00|43484.3|43464.3|43534.3|43514.3|43536.8|43516.8|43484.3|43464.3|83
1638241200000|2021-11-30 03:00:00|43536.8|43516.8|43501.8|43481.8|43536.8|43516.8|43496.8|43476.8|41
1638241500000|2021-11-30 03:05:00|43499.3|43479.3|43471.8|43451.8|43501.8|43481.8|43466.8|43446.8|65
1638241800000|2021-11-30 03:10:00|43466.8|43446.8|43466.8|43446.8|43474.3|43454.3|43461.8|43441.8|73
1638242100000|2021-11-30 03:15:00|43464.3|43444.3|43461.8|43441.8|43466.8|43446.8|43431.8|43411.8|81
1638242400000|2021-11-30 03:20:00|43464.3|43444.3|43474.3|43454.3|43491.8|43471.8|43464.3|43444.3|49
1638242700000|2021-11-30 03:25:00|43469.3|43449.3|43421.8|43401.8|43474.3|43454.3|43416.8|43396.8|81
1638243000000|2021-11-30 03:30:00|43424.3|43404.3|43426.8|43406.8|43431.8|43411.8|43369.3|43349.3|112
1638243300000|2021-11-30 03:35:00|43429.3|43409.3|43431.9|43411.9|43444.3|43424.3|43424.3|43404.3|33
1638243600000|2021-11-30 03:40:00|43431.8|43411.8|43399.3|43379.3|43431.8|43411.8|43399.3|43379.3|27
1638243900000|2021-11-30 03:45:00|43401.8|43381.8|43416.8|43396.8|43419.3|43399.3|43399.3|43379.3|24
1638244200000|2021-11-30 03:50:00|43419.3|43399.3|43404.3|43384.3|43419.3|43399.3|43401.8|43381.8|35
1638244500000|2021-11-30 03:55:00|43401.8|43381.8|43401.8|43381.8|43404.3|43384.3|43399.3|43379.3|9
1638244800000|2021-11-30 04:00:00|43399.3|43379.3|43419.3|43399.3|43419.3|43399.3|43389.3|43369.3|42
1638245100000|2021-11-30 04:05:00|43414.3|43394.3|43426.8|43406.8|43426.8|43406.8|43409.3|43389.3|22
1638245400000|2021-11-30 04:10:00|43419.4|43399.4|43411.8|43391.8|43419.4|43399.4|43411.8|43391.8|14
1638245700000|2021-11-30 04:15:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43399.3|43379.3|8
1638246000000|2021-11-30 04:20:00|43411.8|43391.8|43409.3|43389.3|43421.7|43401.7|43409.3|43389.3|8
1638246300000|2021-11-30 04:25:00|43411.8|43391.8|43394.3|43374.3|43416.7|43396.7|43394.3|43374.3|13
1638246600000|2021-11-30 04:30:00|43396.7|43376.7|43389.3|43369.3|43399.2|43379.2|43389.3|43369.3|17
1638246900000|2021-11-30 04:35:00|43386.8|43366.8|43371.8|43351.8|43386.8|43366.8|43364.3|43344.3|43
1638247200000|2021-11-30 04:40:00|43369.3|43349.3|43361.8|43341.8|43384.3|43364.3|43361.8|43341.8|28
1638247500000|2021-11-30 04:45:00|43359.3|43339.3|43336.8|43316.8|43359.3|43339.3|43331.8|43311.8|72
1638247800000|2021-11-30 04:50:00|43334.3|43314.3|43351.8|43331.8|43354.3|43334.3|43334.3|43314.3|26
1638248100000|2021-11-30 04:55:00|43354.2|43334.2|43349.3|43329.3|43366.8|43346.8|43344.3|43324.3|26
1638248400000|2021-11-30 05:00:00|43344.3|43324.3|43351.8|43331.8|43354.3|43334.3|43334.3|43314.3|44
1638248700000|2021-11-30 05:05:00|43354.3|43334.3|43311.8|43291.8|43354.3|43334.3|43311.8|43291.8|99
1638249000000|2021-11-30 05:10:00|43314.3|43294.3|43269.3|43249.3|43319.3|43299.3|43269.3|43249.3|80
1638249300000|2021-11-30 05:15:00|43266.8|43246.8|43199.3|43179.3|43274.3|43254.3|43171.8|43151.8|262
1638249600000|2021-11-30 05:20:00|43194.3|43174.3|43191.8|43171.8|43221.8|43201.8|43179.2|43159.2|151
1638249900000|2021-11-30 05:25:00|43189.3|43169.3|43239.3|43219.3|43259.3|43239.3|43159.3|43139.3|198
1638250200000|2021-11-30 05:30:00|43236.8|43216.8|43369.3|43349.3|43374.3|43354.3|43226.8|43206.8|458
1638250500000|2021-11-30 05:35:00|43371.8|43351.8|43291.8|43271.8|43379.3|43359.3|43264.3|43244.3|186
1638250800000|2021-11-30 05:40:00|43286.8|43266.8|43169.3|43149.3|43304.3|43284.3|43159.3|43139.3|167
1638251100000|2021-11-30 05:45:00|43166.8|43146.8|43154.3|43134.3|43194.3|43174.3|43124.3|43104.3|217
1638251400000|2021-11-30 05:50:00|43156.8|43136.8|43141.8|43121.8|43184.3|43164.3|43124.3|43104.3|108
1638251700000|2021-11-30 05:55:00|43144.3|43124.3|42994.3|42974.3|43174.3|43154.3|42981.7|42961.7|237
1638252000000|2021-11-30 06:00:00|42996.8|42976.8|42954.3|42934.3|43011.8|42991.8|42944.3|42924.3|363
1638252300000|2021-11-30 06:05:00|42951.8|42931.8|42971.8|42951.8|42991.8|42971.8|42949.3|42929.3|290
1638252600000|2021-11-30 06:10:00|42969.3|42949.3|42934.3|42914.3|42984.3|42964.3|42924.3|42904.3|311
1638252900000|2021-11-30 06:15:00|42931.9|42911.9|43044.3|43024.3|43054.3|43034.3|42919.3|42899.3|217
1638253200000|2021-11-30 06:20:00|43049.2|43029.2|43071.8|43051.8|43104.3|43084.3|43039.3|43019.3|214
1638253500000|2021-11-30 06:25:00|43066.8|43046.8|43109.3|43089.3|43114.3|43094.3|43034.3|43014.3|101
1638253800000|2021-11-30 06:30:00|43106.9|43086.9|43074.4|43054.4|43109.4|43089.4|43069.3|43049.3|137
1638254100000|2021-11-30 06:35:00|43074.3|43054.3|42994.3|42974.3|43094.3|43074.3|42994.3|42974.3|114
1638254400000|2021-11-30 06:40:00|42996.8|42976.8|43026.8|43006.8|43026.8|43006.8|42979.3|42959.3|124
1638254700000|2021-11-30 06:45:00|43024.3|43004.3|43034.3|43014.3|43034.3|43014.3|42996.9|42976.9|130
1638255000000|2021-11-30 06:50:00|43036.8|43016.8|43079.3|43059.3|43084.3|43064.3|43009.4|42989.4|92
1638255300000|2021-11-30 06:55:00|43076.8|43056.8|43054.3|43034.3|43094.3|43074.3|43049.4|43029.4|140
1638255600000|2021-11-30 07:00:00|43054.4|43034.4|42994.3|42974.3|43054.4|43034.4|42974.4|42954.4|172
1638255900000|2021-11-30 07:05:00|42996.8|42976.8|43184.3|43164.3|43204.3|43184.3|42994.3|42974.3|151
1638256200000|2021-11-30 07:10:00|43176.9|43156.9|43144.3|43124.3|43216.8|43196.8|43119.4|43099.4|247
1638256500000|2021-11-30 07:15:00|43141.8|43121.8|43244.3|43224.3|43249.3|43229.3|43141.8|43121.8|111
1638256800000|2021-11-30 07:20:00|43246.8|43226.8|43284.3|43264.3|43326.8|43306.8|43239.3|43219.3|114
1638257100000|2021-11-30 07:25:00|43286.8|43266.8|43271.8|43251.8|43289.3|43269.3|43254.4|43234.4|87
1638257400000|2021-11-30 07:30:00|43274.3|43254.3|43256.8|43236.8|43294.3|43274.3|43256.8|43236.8|93
1638257700000|2021-11-30 07:35:00|43254.3|43234.3|43234.3|43214.3|43279.3|43259.3|43216.8|43196.8|104
1638258000000|2021-11-30 07:40:00|43236.8|43216.8|43259.3|43239.3|43279.3|43259.3|43236.8|43216.8|35
1638258300000|2021-11-30 07:45:00|43261.8|43241.8|43249.3|43229.3|43276.8|43256.8|43234.3|43214.3|52
1638258600000|2021-11-30 07:50:00|43254.3|43234.3|43254.3|43234.3|43281.8|43261.8|43254.3|43234.3|47
1638258900000|2021-11-30 07:55:00|43251.8|43231.8|43209.3|43189.3|43269.3|43249.3|43194.3|43174.3|101
1638259200000|2021-11-30 08:00:00|43211.8|43191.8|43174.3|43154.3|43226.8|43206.8|43106.8|43086.8|270
1638259500000|2021-11-30 08:05:00|43171.8|43151.8|43201.8|43181.8|43266.8|43246.8|43164.3|43144.3|171
1638259800000|2021-11-30 08:10:00|43204.3|43184.3|43194.3|43174.3|43224.3|43204.3|43186.8|43166.8|70
1638260100000|2021-11-30 08:15:00|43196.8|43176.8|43076.8|43056.8|43199.3|43179.3|43071.8|43051.8|142
1638260400000|2021-11-30 08:20:00|43079.3|43059.3|43114.3|43094.3|43114.3|43094.3|43071.8|43051.8|122
1638260700000|2021-11-30 08:25:00|43119.3|43099.3|43209.3|43189.3|43209.3|43189.3|43119.3|43099.3|102
1638261000000|2021-11-30 08:30:00|43211.8|43191.8|43309.3|43289.3|43324.3|43304.3|43211.8|43191.8|156
1638261300000|2021-11-30 08:35:00|43314.3|43294.3|43289.3|43269.3|43339.3|43319.3|43279.3|43259.3|89
1638261600000|2021-11-30 08:40:00|43286.8|43266.8|43309.2|43289.2|43324.2|43304.2|43234.2|43214.2|91
1638261900000|2021-11-30 08:45:00|43304.2|43284.2|43251.7|43231.7|43314.2|43294.2|43231.7|43211.7|63
1638262200000|2021-11-30 08:50:00|43254.2|43234.2|43276.7|43256.7|43276.7|43256.7|43236.8|43216.8|48
1638262500000|2021-11-30 08:55:00|43274.2|43254.2|43281.7|43261.7|43316.8|43296.8|43274.2|43254.2|80
1638262800000|2021-11-30 09:00:00|43279.2|43259.2|43229.2|43209.2|43279.2|43259.2|43229.2|43209.2|90
1638263100000|2021-11-30 09:05:00|43224.2|43204.2|43184.2|43164.2|43239.2|43219.2|43174.2|43154.2|104
1638263400000|2021-11-30 09:10:00|43174.3|43154.3|43189.2|43169.2|43206.7|43186.7|43164.4|43144.4|86
1638263700000|2021-11-30 09:15:00|43186.8|43166.8|43289.2|43269.2|43301.7|43281.7|43176.7|43156.7|104
1638264000000|2021-11-30 09:20:00|43286.8|43266.8|43219.2|43199.2|43289.2|43269.2|43214.2|43194.2|69
1638264300000|2021-11-30 09:25:00|43219.3|43199.3|43256.7|43236.7|43274.2|43254.2|43199.2|43179.2|60
1638264600000|2021-11-30 09:30:00|43259.2|43239.2|43249.2|43229.2|43279.2|43259.2|43226.7|43206.7|65
1638264900000|2021-11-30 09:35:00|43246.8|43226.8|43241.7|43221.7|43266.7|43246.7|43209.2|43189.2|79
1638265200000|2021-11-30 09:40:00|43244.2|43224.2|43269.2|43249.2|43384.2|43364.2|43236.7|43216.7|215
1638265500000|2021-11-30 09:45:00|43264.2|43244.2|43261.7|43241.7|43279.2|43259.2|43219.2|43199.2|123
1638265800000|2021-11-30 09:50:00|43264.2|43244.2|43329.2|43309.2|43366.7|43346.7|43254.2|43234.2|81
1638266100000|2021-11-30 09:55:00|43326.7|43306.7|43371.7|43351.7|43374.2|43354.2|43324.2|43304.2|83
1638266400000|2021-11-30 10:00:00|43376.7|43356.7|43354.2|43334.2|43399.2|43379.2|43351.7|43331.7|86
1638266700000|2021-11-30 10:05:00|43359.2|43339.2|43326.7|43306.7|43376.7|43356.7|43289.2|43269.2|92
1638267000000|2021-11-30 10:10:00|43324.3|43304.3|43306.8|43286.8|43329.2|43309.2|43304.3|43284.3|54
1638267300000|2021-11-30 10:15:00|43309.2|43289.2|43281.7|43261.7|43319.3|43299.3|43281.7|43261.7|43
1638267600000|2021-11-30 10:20:00|43286.7|43266.7|43274.2|43254.2|43291.8|43271.8|43269.2|43249.2|33
1638267900000|2021-11-30 10:25:00|43271.7|43251.7|43256.7|43236.7|43284.2|43264.2|43239.3|43219.3|41
1638268200000|2021-11-30 10:30:00|43256.8|43236.8|43319.2|43299.2|43349.2|43329.2|43254.2|43234.2|66
1638268500000|2021-11-30 10:35:00|43316.7|43296.7|43279.2|43259.2|43326.7|43306.7|43271.7|43251.7|39
1638268800000|2021-11-30 10:40:00|43281.7|43261.7|43209.2|43189.2|43306.7|43286.7|43209.2|43189.2|76
1638269100000|2021-11-30 10:45:00|43206.7|43186.7|43174.2|43154.2|43206.7|43186.7|43159.2|43139.2|95
1638269400000|2021-11-30 10:50:00|43176.8|43156.8|43061.7|43041.7|43181.7|43161.7|43024.2|43004.2|259
1638269700000|2021-11-30 10:55:00|43059.2|43039.2|43129.3|43109.3|43141.7|43121.7|43059.2|43039.2|91
1638270000000|2021-11-30 11:00:00|43131.7|43111.7|43114.2|43094.2|43156.7|43136.7|43074.3|43054.3|107
1638270300000|2021-11-30 11:05:00|43111.8|43091.8|43111.8|43091.8|43119.2|43099.2|43104.3|43084.3|29
1638270600000|2021-11-30 11:10:00|43109.3|43089.3|43099.2|43079.2|43131.8|43111.8|43084.2|43064.2|66
1638270900000|2021-11-30 11:15:00|43101.7|43081.7|43161.7|43141.7|43161.7|43141.7|43099.2|43079.2|59
1638271200000|2021-11-30 11:20:00|43164.2|43144.2|43196.7|43176.7|43209.2|43189.2|43164.2|43144.2|108
1638271500000|2021-11-30 11:25:00|43194.3|43174.3|43169.2|43149.2|43216.7|43196.7|43156.7|43136.7|62
1638271800000|2021-11-30 11:30:00|43164.3|43144.3|43219.2|43199.2|43224.2|43204.2|43149.2|43129.2|119
1638272100000|2021-11-30 11:35:00|43216.8|43196.8|43179.2|43159.2|43221.7|43201.7|43171.7|43151.7|66
1638272400000|2021-11-30 11:40:00|43179.3|43159.3|43204.2|43184.2|43216.7|43196.7|43179.3|43159.3|72
1638272700000|2021-11-30 11:45:00|43206.7|43186.7|43189.2|43169.2|43209.2|43189.2|43169.2|43149.2|62
1638273000000|2021-11-30 11:50:00|43191.7|43171.7|43171.7|43151.7|43221.7|43201.7|43161.8|43141.8|81
1638273300000|2021-11-30 11:55:00|43179.2|43159.2|43181.7|43161.7|43199.2|43179.2|43166.7|43146.7|63
1638273600000|2021-11-30 12:00:00|43179.2|43159.2|43149.2|43129.2|43204.2|43184.2|43146.7|43126.7|75
1638273900000|2021-11-30 12:05:00|43151.7|43131.7|43109.2|43089.2|43186.7|43166.7|43101.7|43081.7|151
1638274200000|2021-11-30 12:10:00|43111.7|43091.7|43151.7|43131.7|43169.2|43149.2|43111.7|43091.7|72
1638274500000|2021-11-30 12:15:00|43154.2|43134.2|43154.2|43134.2|43179.2|43159.2|43144.1|43124.1|78
1638274800000|2021-11-30 12:20:00|43156.7|43136.7|43219.2|43199.2|43231.7|43211.7|43149.2|43129.2|73
1638275100000|2021-11-30 12:25:00|43221.7|43201.7|43184.2|43164.2|43239.2|43219.2|43184.2|43164.2|122
1638275400000|2021-11-30 12:30:00|43186.7|43166.7|43199.2|43179.2|43229.2|43209.2|43179.2|43159.2|195
1638275700000|2021-11-30 12:35:00|43199.1|43179.1|43169.1|43149.1|43199.1|43179.1|43129.1|43109.1|151
1638276000000|2021-11-30 12:40:00|43174.1|43154.1|43189.1|43169.1|43189.1|43169.1|43159.1|43139.1|53
1638276300000|2021-11-30 12:45:00|43199.1|43179.1|43201.6|43181.6|43209.1|43189.1|43196.6|43176.6|114
1638276600000|2021-11-30 12:50:00|43199.1|43179.1|43194.1|43174.1|43204.1|43184.1|43164.1|43144.1|124
1638276900000|2021-11-30 12:55:00|43201.5|43181.5|43216.5|43196.5|43221.3|43201.3|43201.5|43181.5|272
1638277200000|2021-11-30 13:00:00|43214|43194|43111.5|43091.5|43216.5|43196.5|43111.5|43091.5|442
1638277500000|2021-11-30 13:05:00|43109|43089|43189|43169|43194|43174|43076.6|43056.6|342
1638277800000|2021-11-30 13:10:00|43186.6|43166.6|43288.9|43268.9|43291.5|43271.5|43159.1|43139.1|535
1638278100000|2021-11-30 13:15:00|43289|43269|43319|43299|43336.4|43316.4|43284|43264|366
1638278400000|2021-11-30 13:20:00|43316.5|43296.5|43211.5|43191.5|43316.5|43296.5|43181.5|43161.5|315
1638278700000|2021-11-30 13:25:00|43209|43189|43139|43119|43221.5|43201.5|43116.5|43096.5|244
1638279000000|2021-11-30 13:30:00|43141.5|43121.5|43166.5|43146.5|43166.5|43146.5|43046.5|43026.5|373
1638279300000|2021-11-30 13:35:00|43173.9|43153.9|43144|43124|43189|43169|43106.5|43086.5|173
1638279600000|2021-11-30 13:40:00|43139|43119|43134|43114|43149|43129|43059.1|43039.1|168
1638279900000|2021-11-30 13:45:00|43136.5|43116.5|43119|43099|43151.5|43131.5|43089|43069|169
1638280200000|2021-11-30 13:50:00|43111.5|43091.5|43226.4|43206.4|43229|43209|43111.5|43091.5|289
1638280500000|2021-11-30 13:55:00|43228.9|43208.9|43196.5|43176.5|43233.9|43213.9|43159|43139|220
1638280800000|2021-11-30 14:00:00|43198.9|43178.9|43119|43099|43206.4|43186.4|43109|43089|225
1638281100000|2021-11-30 14:05:00|43116.5|43096.5|43144|43124|43184|43164|43091.5|43071.5|156
1638281400000|2021-11-30 14:10:00|43146.4|43126.4|43214|43194|43221.5|43201.5|43146.4|43126.4|176
1638281700000|2021-11-30 14:15:00|43226.4|43206.4|43248.9|43228.9|43264|43244|43206.5|43186.5|180
1638282000000|2021-11-30 14:20:00|43249|43229|43291.4|43271.4|43298.9|43278.9|43239|43219|232
1638282300000|2021-11-30 14:25:00|43291.5|43271.5|43338.8|43318.8|43381.4|43361.4|43291.5|43271.5|428
1638282600000|2021-11-30 14:30:00|43338.9|43318.9|43413.9|43393.9|43421.4|43401.4|43304|43284|641
1638282900000|2021-11-30 14:35:00|43411.4|43391.4|43296.4|43276.4|43441.3|43421.3|43273.9|43253.9|374
1638283200000|2021-11-30 14:40:00|43298.9|43278.9|43298.9|43278.9|43343.9|43323.9|43281.4|43261.4|231
1638283500000|2021-11-30 14:45:00|43294|43274|43296.5|43276.5|43379|43359|43293.9|43273.9|310
1638283800000|2021-11-30 14:50:00|43298.9|43278.9|43266.4|43246.4|43346.5|43326.5|43251.5|43231.5|287
1638284100000|2021-11-30 14:55:00|43264|43244|43319|43299|43349|43329|43256.5|43236.5|222
1638284400000|2021-11-30 15:00:00|43321.5|43301.5|43294|43274|43359|43339|43284|43264|214
1638284700000|2021-11-30 15:05:00|43291.5|43271.5|43451.5|43431.5|43451.5|43431.5|43286.5|43266.5|328
1638285000000|2021-11-30 15:10:00|43449|43429|43429|43409|43463.9|43443.9|43426.5|43406.5|315
1638285300000|2021-11-30 15:15:00|43431.5|43411.5|43374|43354|43471.4|43451.4|43374|43354|299
1638285600000|2021-11-30 15:20:00|43376.5|43356.5|43391.5|43371.5|43399|43379|43356.5|43336.5|272
1638285900000|2021-11-30 15:25:00|43389|43369|43354|43334|43401.5|43381.5|43341.5|43321.5|187
1638286200000|2021-11-30 15:30:00|43351.5|43331.5|43416.5|43396.5|43419|43399|43351.5|43331.5|306
1638286500000|2021-11-30 15:35:00|43414|43394|43311.4|43291.4|43416.5|43396.5|43223.9|43203.9|536
1638286800000|2021-11-30 15:40:00|43309|43289|43216.4|43196.4|43316.5|43296.5|43216.4|43196.4|344
1638287100000|2021-11-30 15:45:00|43218.9|43198.9|43148.9|43128.9|43238.9|43218.9|43128.9|43108.9|416
1638287400000|2021-11-30 15:50:00|43146.4|43126.4|42993.9|42973.9|43146.4|43126.4|42973.9|42953.9|854
1638287700000|2021-11-30 15:55:00|42991.4|42971.4|42871.5|42851.5|42991.4|42971.4|42871.5|42851.5|951
1638288000000|2021-11-30 16:00:00|42869|42849|42789|42769|42879|42859|42736.5|42716.5|1305
1638288300000|2021-11-30 16:05:00|42786.5|42766.5|42816.5|42796.5|42831.5|42811.5|42756.5|42736.5|544
1638288600000|2021-11-30 16:10:00|42814|42794|42821.6|42801.6|42826.5|42806.5|42766.5|42746.5|397
1638288900000|2021-11-30 16:15:00|42821.5|42801.5|42836.6|42816.6|42851.5|42831.5|42794.1|42774.1|387
1638289200000|2021-11-30 16:20:00|42834|42814|42826.5|42806.5|42898.9|42878.9|42799|42779|322
1638289500000|2021-11-30 16:25:00|42828.9|42808.9|42799|42779|42893.9|42873.9|42794.1|42774.1|323
1638289800000|2021-11-30 16:30:00|42801.4|42781.4|42804|42784|42841.5|42821.5|42786.5|42766.5|357
1638290100000|2021-11-30 16:35:00|42801.5|42781.5|42826.5|42806.5|42861.5|42841.5|42774.1|42754.1|252
1638290400000|2021-11-30 16:40:00|42826.4|42806.4|42771.4|42751.4|42829|42809|42731.5|42711.5|349
1638290700000|2021-11-30 16:45:00|42769.1|42749.1|42834|42814|42849|42829|42769|42749|270
1638291000000|2021-11-30 16:50:00|42831.5|42811.5|42774|42754|42831.5|42811.5|42754.1|42734.1|265
1638291300000|2021-11-30 16:55:00|42771.5|42751.5|42744.1|42724.1|42771.5|42751.5|42726.5|42706.5|354
1638291600000|2021-11-30 17:00:00|42741.6|42721.6|42634|42614|42741.6|42721.6|42631.6|42611.6|433
1638291900000|2021-11-30 17:05:00|42636.5|42616.5|42614|42594|42684|42664|42581.6|42561.6|346
1638292200000|2021-11-30 17:10:00|42611.6|42591.6|42611.5|42591.5|42674|42654|42609|42589|400
1638292500000|2021-11-30 17:15:00|42609|42589|42574|42554|42619|42599|42519|42499|358
1638292800000|2021-11-30 17:20:00|42576.5|42556.5|42679|42659|42701.5|42681.5|42566.5|42546.5|424
1638293100000|2021-11-30 17:25:00|42678.9|42658.9|42684|42664|42684|42664|42656.4|42636.4|124
1638293400000|2021-11-30 17:30:00|42679.1|42659.1|42749|42729|42771.4|42751.4|42666.5|42646.5|269
1638293700000|2021-11-30 17:35:00|42751.5|42731.5|42753.9|42733.9|42768.9|42748.9|42731.5|42711.5|226
1638294000000|2021-11-30 17:40:00|42756.5|42736.5|42791.5|42771.5|42809|42789|42741.5|42721.5|287
1638294300000|2021-11-30 17:45:00|42789|42769|42761.5|42741.5|42816.5|42796.5|42756.5|42736.5|243
1638294600000|2021-11-30 17:50:00|42763.9|42743.9|42758.9|42738.9|42793.9|42773.9|42708.9|42688.9|462
1638294900000|2021-11-30 17:55:00|42761.4|42741.4|42776.3|42756.3|42841.3|42821.3|42746.5|42726.5|1320
1638295200000|2021-11-30 18:00:00|42773.8|42753.8|42783.8|42763.8|42823.7|42803.7|42773.8|42753.8|498
1638295500000|2021-11-30 18:05:00|42786.3|42766.3|42818.8|42798.8|42851.3|42831.3|42781.3|42761.3|162
1638295800000|2021-11-30 18:10:00|42821.3|42801.3|42751.3|42731.3|42826.3|42806.3|42746.3|42726.3|224
1638296100000|2021-11-30 18:15:00|42751.4|42731.4|42766.3|42746.3|42828.7|42808.7|42751.4|42731.4|175
1638296400000|2021-11-30 18:20:00|42771.3|42751.3|42821.4|42801.4|42823.8|42803.8|42763.9|42743.9|99
1638296700000|2021-11-30 18:25:00|42816.4|42796.4|42818.9|42798.9|42831.4|42811.4|42798.9|42778.9|107
1638297000000|2021-11-30 18:30:00|42826.4|42806.4|42823.9|42803.9|42853.9|42833.9|42803.9|42783.9|141
1638297300000|2021-11-30 18:35:00|42826.4|42806.4|42843.9|42823.9|42851.4|42831.4|42813.9|42793.9|90
1638297600000|2021-11-30 18:40:00|42846.3|42826.3|42856.3|42836.3|42861.3|42841.3|42826.3|42806.3|62
1638297900000|2021-11-30 18:45:00|42858.8|42838.8|42856.3|42836.3|42863.8|42843.8|42838.8|42818.8|47
1638298200000|2021-11-30 18:50:00|42858.7|42838.7|42886.3|42866.3|42888.8|42868.8|42848.8|42828.8|123
1638298500000|2021-11-30 18:55:00|42888.8|42868.8|42878.8|42858.8|42908.8|42888.8|42863.8|42843.8|118
1638298800000|2021-11-30 19:00:00|42881.3|42861.3|42943.8|42923.8|42946.3|42926.3|42881.3|42861.3|117
1638299100000|2021-11-30 19:05:00|42941.3|42921.3|42966.2|42946.2|42968.8|42948.8|42918.8|42898.8|66
1638299400000|2021-11-30 19:10:00|42966.3|42946.3|42986.3|42966.3|42986.3|42966.3|42948.8|42928.8|67
1638299700000|2021-11-30 19:15:00|42988.7|42968.7|42968.8|42948.8|42988.7|42968.7|42943.8|42923.8|78
1638300000000|2021-11-30 19:20:00|42971.2|42951.2|42971.2|42951.2|42976.3|42956.3|42958.7|42938.7|29
1638300300000|2021-11-30 19:25:00|42968.7|42948.7|42968.8|42948.8|42996.2|42976.2|42953.7|42933.7|65
1638300600000|2021-11-30 19:30:00|42971.3|42951.3|43018.8|42998.8|43026.2|43006.2|42971.2|42951.2|76
1638300900000|2021-11-30 19:35:00|43021.3|43001.3|43013.7|42993.7|43051.2|43031.2|43008.7|42988.7|68
1638301200000|2021-11-30 19:40:00|43011.3|42991.3|43013.7|42993.7|43028.7|43008.7|43003.7|42983.7|53
1638301500000|2021-11-30 19:45:00|43011.3|42991.3|42993.8|42973.8|43016.2|42996.2|42993.7|42973.7|35
1638301800000|2021-11-30 19:50:00|42993.7|42973.7|42993.7|42973.7|43006.2|42986.2|42973.7|42953.7|56
1638302100000|2021-11-30 19:55:00|42988.8|42968.8|43023.7|43003.7|43023.7|43003.7|42988.7|42968.7|62
1638302400000|2021-11-30 20:00:00|43021.2|43001.2|43016.2|42996.2|43023.7|43003.7|42996.2|42976.2|55
1638302700000|2021-11-30 20:05:00|43013.7|42993.7|43011.2|42991.2|43036.2|43016.2|43008.8|42988.8|41
1638303000000|2021-11-30 20:10:00|43013.7|42993.7|43023.7|43003.7|43048.7|43028.7|43013.7|42993.7|57
1638303300000|2021-11-30 20:15:00|43021.3|43001.3|43038.7|43018.7|43048.7|43028.7|43016.2|42996.2|29
1638303600000|2021-11-30 20:20:00|43036.3|43016.3|43036.2|43016.2|43066.2|43046.2|43033.7|43013.7|58
1638303900000|2021-11-30 20:25:00|43031.3|43011.3|43023.7|43003.7|43038.7|43018.7|43011.2|42991.2|60
1638304200000|2021-11-30 20:30:00|43021.2|43001.2|43053.7|43033.7|43068.7|43048.7|43008.7|42988.7|57
1638304500000|2021-11-30 20:35:00|43051.3|43031.3|43061.3|43041.3|43068.8|43048.8|43038.8|43018.8|28
1638304800000|2021-11-30 20:40:00|43058.8|43038.8|43083.8|43063.8|43086.2|43066.2|43048.8|43028.8|44
1638305100000|2021-11-30 20:45:00|43086.2|43066.2|43053.8|43033.8|43093.8|43073.8|43053.8|43033.8|51
1638305400000|2021-11-30 20:50:00|43048.9|43028.9|43003.8|42983.8|43048.9|43028.9|42988.7|42968.7|98
1638305700000|2021-11-30 20:55:00|43006.2|42986.2|43011.3|42991.3|43036.2|43016.2|42998.8|42978.8|75
1638306000000|2021-11-30 21:00:00|43003.8|42983.8|43083.8|43063.8|43086.3|43066.3|42998.8|42978.8|97
1638306300000|2021-11-30 21:05:00|43088.8|43068.8|43063.8|43043.8|43088.8|43068.8|43063.8|43043.8|41
1638306600000|2021-11-30 21:10:00|43066.2|43046.2|43068.8|43048.8|43081.3|43061.3|43066.2|43046.2|14
1638306900000|2021-11-30 21:15:00|43071.2|43051.2|43068.8|43048.8|43076.2|43056.2|43063.8|43043.8|23
1638307200000|2021-11-30 21:20:00|43066.3|43046.3|43068.8|43048.8|43078.8|43058.8|43066.3|43046.3|8
1638307500000|2021-11-30 21:25:00|43066.3|43046.3|43081.3|43061.3|43086.4|43066.4|43063.8|43043.8|29
1638307800000|2021-11-30 21:30:00|43078.8|43058.8|43061.3|43041.3|43081.2|43061.2|43061.3|43041.3|38
1638308100000|2021-11-30 21:35:00|43058.8|43038.8|43078.7|43058.7|43081.2|43061.2|43053.8|43033.8|31
1638308400000|2021-11-30 21:40:00|43076.3|43056.3|43068.7|43048.7|43076.3|43056.3|43066.2|43046.2|23
1638308700000|2021-11-30 21:45:00|43068.8|43048.8|43083.7|43063.7|43086.2|43066.2|43068.8|43048.8|16
1638309000000|2021-11-30 21:50:00|43086.2|43066.2|43113.6|43093.6|43113.7|43093.7|43081.2|43061.2|68
1638309300000|2021-11-30 21:55:00|43111.2|43091.2|43113.8|43093.8|43133.7|43113.7|43111.2|43091.2|34
1638313200000|2021-11-30 23:00:00|43060|43040|43183.7|43163.7|43198.7|43178.7|43060|43040|116
1638313500000|2021-11-30 23:05:00|43186.1|43166.1|43151.2|43131.2|43186.3|43166.3|43151.2|43131.2|35
1638313800000|2021-11-30 23:10:00|43153.6|43133.6|43148.7|43128.7|43153.7|43133.7|43143.7|43123.7|9
1638314100000|2021-11-30 23:15:00|43151.1|43131.1|43133.7|43113.7|43158.7|43138.7|43128.7|43108.7|25
1638314400000|2021-11-30 23:20:00|43138.6|43118.6|43128.6|43108.6|43138.6|43118.6|43123.6|43103.6|12
1638314700000|2021-11-30 23:25:00|43131.1|43111.1|43113.7|43093.7|43131.1|43111.1|43111.2|43091.2|30
1638315000000|2021-11-30 23:30:00|43108.7|43088.7|43116.2|43096.2|43121.1|43101.1|43108.7|43088.7|24
1638315300000|2021-11-30 23:35:00|43118.7|43098.7|43111.2|43091.2|43128.6|43108.6|43111.2|43091.2|15
1638315600000|2021-11-30 23:40:00|43108.7|43088.7|43086.2|43066.2|43123.7|43103.7|43083.7|43063.7|25
1638315900000|2021-11-30 23:45:00|43083.7|43063.7|43053.7|43033.7|43118.7|43098.7|43048.7|43028.7|34
1638316200000|2021-11-30 23:50:00|43056.2|43036.2|43096.2|43076.2|43096.2|43076.2|43056.2|43036.2|28
1638316500000|2021-11-30 23:55:00|43098.7|43078.7|43098.7|43078.7|43103.7|43083.7|43088.7|43068.7|20
1638316800000|2021-12-01 00:00:00|43101.2|43081.2|43118.7|43098.7|43118.7|43098.7|43098.7|43078.7|17
1638317100000|2021-12-01 00:05:00|43118.8|43098.8|43123.7|43103.7|43133.7|43113.7|43103.7|43083.7|43
1638317400000|2021-12-01 00:10:00|43126.2|43106.2|43118.7|43098.7|43161.2|43141.2|43118.7|43098.7|55
1638317700000|2021-12-01 00:15:00|43123.7|43103.7|43058.7|43038.7|43123.7|43103.7|43058.7|43038.7|34
1638318000000|2021-12-01 00:20:00|43056.2|43036.2|43068.7|43048.7|43083.7|43063.7|43048.7|43028.7|32
1638318300000|2021-12-01 00:25:00|43066.2|43046.2|43053.7|43033.7|43066.2|43046.2|43048.7|43028.7|15
1638318600000|2021-12-01 00:30:00|43051.2|43031.2|43053.7|43033.7|43081.2|43061.2|43051.2|43031.2|28
1638318900000|2021-12-01 00:35:00|43058.6|43038.6|43048.7|43028.7|43066.2|43046.2|43026.2|43006.2|32
1638319200000|2021-12-01 00:40:00|43048.8|43028.8|43091.2|43071.2|43096.2|43076.2|43048.7|43028.7|54
1638319500000|2021-12-01 00:45:00|43088.8|43068.8|43063.7|43043.7|43101.2|43081.2|43063.6|43043.6|59
1638319800000|2021-12-01 00:50:00|43066.1|43046.1|43053.8|43033.8|43073.7|43053.7|43048.7|43028.7|68
1638320100000|2021-12-01 00:55:00|43053.7|43033.7|43023.6|43003.6|43053.7|43033.7|42981.2|42961.2|89
1638320400000|2021-12-01 01:00:00|43026.1|43006.1|42981.2|42961.2|43058.7|43038.7|42978.8|42958.8|326
1638320700000|2021-12-01 01:05:00|42978.8|42958.8|43063.7|43043.7|43066.2|43046.2|42978.7|42958.7|110
1638321000000|2021-12-01 01:10:00|43061.2|43041.2|43041.2|43021.2|43081.1|43061.1|43033.7|43013.7|107
1638321300000|2021-12-01 01:15:00|43038.8|43018.8|43026.2|43006.2|43053.7|43033.7|43013.7|42993.7|120
1638321600000|2021-12-01 01:20:00|43028.7|43008.7|43026.2|43006.2|43043.7|43023.7|43016.2|42996.2|67
1638321900000|2021-12-01 01:25:00|43028.6|43008.6|43056.2|43036.2|43071.2|43051.2|43028.6|43008.6|65
1638322200000|2021-12-01 01:30:00|43058.6|43038.6|42996.2|42976.2|43063.7|43043.7|42968.7|42948.7|91
1638322500000|2021-12-01 01:35:00|42998.7|42978.7|43028.7|43008.7|43033.7|43013.7|42993.7|42973.7|40
1638322800000|2021-12-01 01:40:00|43023.7|43003.7|43108.7|43088.7|43116.2|43096.2|43021.2|43001.2|125
1638323100000|2021-12-01 01:45:00|43106.2|43086.2|43118.7|43098.7|43143.7|43123.7|43101.2|43081.2|143
1638323400000|2021-12-01 01:50:00|43118.6|43098.6|43143.7|43123.7|43176.2|43156.2|43118.6|43098.6|108
1638323700000|2021-12-01 01:55:00|43146.2|43126.2|43188.7|43168.7|43196.2|43176.2|43146.2|43126.2|82
1638324000000|2021-12-01 02:00:00|43186.2|43166.2|43233.7|43213.7|43243.7|43223.7|43173.7|43153.7|121
1638324300000|2021-12-01 02:05:00|43236.1|43216.1|43213.7|43193.7|43238.7|43218.7|43206.2|43186.2|87
1638324600000|2021-12-01 02:10:00|43211.2|43191.2|43173.7|43153.7|43226.2|43206.2|43168.7|43148.7|60
1638324900000|2021-12-01 02:15:00|43176.2|43156.2|43183.7|43163.7|43193.7|43173.7|43173.7|43153.7|18
1638325200000|2021-12-01 02:20:00|43181.2|43161.2|43171.2|43151.2|43183.7|43163.7|43171.2|43151.2|22
1638325500000|2021-12-01 02:25:00|43173.6|43153.6|43178.7|43158.7|43186.2|43166.2|43168.7|43148.7|26
1638325800000|2021-12-01 02:30:00|43176.2|43156.2|43208.7|43188.7|43218.7|43198.7|43168.7|43148.7|100
1638326100000|2021-12-01 02:35:00|43213.7|43193.7|43263.7|43243.7|43270.9|43250.9|43213.7|43193.7|147
1638326400000|2021-12-01 02:40:00|43261.2|43241.2|43218.7|43198.7|43273.7|43253.7|43216.1|43196.1|72
1638326700000|2021-12-01 02:45:00|43221.2|43201.2|43178.7|43158.7|43231.2|43211.2|43178.7|43158.7|48
1638327000000|2021-12-01 02:50:00|43181.2|43161.2|43168.6|43148.6|43196.2|43176.2|43168.6|43148.6|32
1638327300000|2021-12-01 02:55:00|43166.1|43146.1|43221.1|43201.1|43221.1|43201.1|43153.6|43133.6|67
1638327600000|2021-12-01 03:00:00|43223.6|43203.6|43206.1|43186.1|43248.6|43228.6|43206.1|43186.1|74
1638327900000|2021-12-01 03:05:00|43208.6|43188.6|43168.6|43148.6|43208.6|43188.6|43163.6|43143.6|80
1638328200000|2021-12-01 03:10:00|43166.1|43146.1|43163.6|43143.6|43176.1|43156.1|43153.6|43133.6|66
1638328500000|2021-12-01 03:15:00|43166.1|43146.1|43211.1|43191.1|43213.6|43193.6|43166.1|43146.1|61
1638328800000|2021-12-01 03:20:00|43213.6|43193.6|43238.6|43218.6|43241.1|43221.1|43198.6|43178.6|68
1638329100000|2021-12-01 03:25:00|43233.6|43213.6|43251.1|43231.1|43276.1|43256.1|43228.6|43208.6|123
1638329400000|2021-12-01 03:30:00|43248.7|43228.7|43396.1|43376.1|43398.6|43378.6|43248.7|43228.7|137
1638329700000|2021-12-01 03:35:00|43401|43381|43388.7|43368.7|43433.6|43413.6|43366.2|43346.2|196
1638330000000|2021-12-01 03:40:00|43386.2|43366.2|43383.6|43363.6|43413.6|43393.6|43373.6|43353.6|97
1638330300000|2021-12-01 03:45:00|43381.1|43361.1|43388.6|43368.6|43398.6|43378.6|43378.6|43358.6|23
1638330600000|2021-12-01 03:50:00|43391.1|43371.1|43396.1|43376.1|43401.2|43381.2|43391.1|43371.1|28
1638330900000|2021-12-01 03:55:00|43398.6|43378.6|43401.1|43381.1|43401.1|43381.1|43391.2|43371.2|32
1638331200000|2021-12-01 04:00:00|43403.6|43383.6|43408.6|43388.6|43416.1|43396.1|43398.6|43378.6|54
1638331500000|2021-12-01 04:05:00|43406.2|43386.2|43393.6|43373.6|43406.2|43386.2|43381.1|43361.1|34
1638331800000|2021-12-01 04:10:00|43391.1|43371.1|43391.2|43371.2|43391.2|43371.2|43378.6|43358.6|34
1638332100000|2021-12-01 04:15:00|43388.7|43368.7|43381.2|43361.2|43391.2|43371.2|43376.2|43356.2|28
1638332400000|2021-12-01 04:20:00|43393.7|43373.7|43391.2|43371.2|43401.2|43381.2|43388.7|43368.7|27
1638332700000|2021-12-01 04:25:00|43393.7|43373.7|43388.7|43368.7|43401.2|43381.2|43388.6|43368.6|15
1638333000000|2021-12-01 04:30:00|43391.1|43371.1|43463.5|43443.5|43466|43446|43391.1|43371.1|93
1638333300000|2021-12-01 04:35:00|43461|43441|43473.7|43453.7|43473.7|43453.7|43458.5|43438.5|45
1638333600000|2021-12-01 04:40:00|43493.7|43473.7|43503.6|43483.6|43506.1|43486.1|43486.1|43466.1|81
1638333900000|2021-12-01 04:45:00|43501.1|43481.1|43498.6|43478.6|43511.2|43491.2|43488.7|43468.7|51
1638334200000|2021-12-01 04:50:00|43501.1|43481.1|43498.6|43478.6|43503.6|43483.6|43496.1|43476.1|30
1638334500000|2021-12-01 04:55:00|43498.5|43478.5|43523.6|43503.6|43523.6|43503.6|43496.1|43476.1|38
1638334800000|2021-12-01 05:00:00|43521.1|43501.1|43481.1|43461.1|43521.1|43501.1|43478.6|43458.6|113
1638335100000|2021-12-01 05:05:00|43478.7|43458.7|43473.6|43453.6|43483.6|43463.6|43451.3|43431.3|60
1638335400000|2021-12-01 05:10:00|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43453.6|43433.6|44
1638335700000|2021-12-01 05:15:00|43461.1|43441.1|43458.6|43438.6|43466.1|43446.1|43456.1|43436.1|29
1638336000000|2021-12-01 05:20:00|43456.1|43436.1|43453.6|43433.6|43463.6|43443.6|43448.6|43428.6|40
1638336300000|2021-12-01 05:25:00|43451.1|43431.1|43426|43406|43451.1|43431.1|43426|43406|68
1638336600000|2021-12-01 05:30:00|43426.1|43406.1|43416.1|43396.1|43436.1|43416.1|43378.6|43358.6|321
1638336900000|2021-12-01 05:35:00|43418.6|43398.6|43398.6|43378.6|43426.1|43406.1|43351.1|43331.1|124
1638337200000|2021-12-01 05:40:00|43401.1|43381.1|43398.6|43378.6|43413.6|43393.6|43388.6|43368.6|57
1638337500000|2021-12-01 05:45:00|43401.1|43381.1|43368.6|43348.6|43431.1|43411.1|43348.6|43328.6|99
1638337800000|2021-12-01 05:50:00|43368.5|43348.5|43328.6|43308.6|43373.6|43353.6|43323.6|43303.6|66
1638338100000|2021-12-01 05:55:00|43331|43311|43381.1|43361.1|43396.1|43376.1|43328.6|43308.6|121
1638338400000|2021-12-01 06:00:00|43383.6|43363.6|43323.6|43303.6|43401.1|43381.1|43323.6|43303.6|82
1638338700000|2021-12-01 06:05:00|43326.1|43306.1|43298.6|43278.6|43328.6|43308.6|43278.6|43258.6|134
1638339000000|2021-12-01 06:10:00|43301.1|43281.1|43333.6|43313.6|43343.5|43323.5|43288.6|43268.6|89
1638339300000|2021-12-01 06:15:00|43338.6|43318.6|43323.6|43303.6|43341.1|43321.1|43316.1|43296.1|68
1638339600000|2021-12-01 06:20:00|43321.1|43301.1|43348.6|43328.6|43353.6|43333.6|43308.6|43288.6|94
1638339900000|2021-12-01 06:25:00|43351|43331|43343.6|43323.6|43368.6|43348.6|43336.1|43316.1|58
1638340200000|2021-12-01 06:30:00|43348.6|43328.6|43356.1|43336.1|43361.1|43341.1|43313.6|43293.6|75
1638340500000|2021-12-01 06:35:00|43358.6|43338.6|43373.5|43353.5|43376|43356|43323.6|43303.6|61
1638340800000|2021-12-01 06:40:00|43371.1|43351.1|43361|43341|43383.5|43363.5|43353.5|43333.5|87
1638341100000|2021-12-01 06:45:00|43363.5|43343.5|43321|43301|43378.5|43358.5|43321|43301|69
1638341400000|2021-12-01 06:50:00|43318.5|43298.5|43266|43246|43328.5|43308.5|43263.5|43243.5|69
1638341700000|2021-12-01 06:55:00|43268.5|43248.5|43308.5|43288.5|43311|43291|43248.5|43228.5|64
1638342000000|2021-12-01 07:00:00|43311|43291|43233.5|43213.5|43321|43301|43223.5|43203.5|128
1638342300000|2021-12-01 07:05:00|43228.5|43208.5|43228.5|43208.5|43241|43221|43203.5|43183.5|84
1638342600000|2021-12-01 07:10:00|43223.6|43203.6|43208.5|43188.5|43271|43251|43206|43186|53
1638342900000|2021-12-01 07:15:00|43206.1|43186.1|43198.5|43178.5|43211|43191|43191|43171|67
1638343200000|2021-12-01 07:20:00|43196.1|43176.1|43203.5|43183.5|43208.5|43188.5|43176|43156|68
1638343500000|2021-12-01 07:25:00|43201|43181|43218.5|43198.5|43228.5|43208.5|43198.5|43178.5|40
1638343800000|2021-12-01 07:30:00|43213.6|43193.6|43206|43186|43223.5|43203.5|43198.5|43178.5|69
1638344100000|2021-12-01 07:35:00|43203.5|43183.5|43283.5|43263.5|43286|43266|43193.5|43173.5|88
1638344400000|2021-12-01 07:40:00|43278.5|43258.5|43271|43251|43288.5|43268.5|43258.5|43238.5|38
1638344700000|2021-12-01 07:45:00|43263.5|43243.5|43263.5|43243.5|43266|43246|43223.5|43203.5|75
1638345000000|2021-12-01 07:50:00|43266|43246|43243.5|43223.5|43268.5|43248.5|43231|43211|30
1638345300000|2021-12-01 07:55:00|43241|43221|43348.5|43328.5|43356|43336|43235.9|43215.9|120
1638345600000|2021-12-01 08:00:00|43353.5|43333.5|43373.5|43353.5|43426|43406|43228.6|43208.6|293
1638345900000|2021-12-01 08:05:00|43371.1|43351.1|43338.5|43318.5|43381|43361|43301|43281|151
1638346200000|2021-12-01 08:10:00|43340.9|43320.9|43365.9|43345.9|43365.9|43345.9|43303.5|43283.5|72
1638346500000|2021-12-01 08:15:00|43366|43346|43368.5|43348.5|43396|43376|43356.1|43336.1|84
1638346800000|2021-12-01 08:20:00|43378.5|43358.5|43333.5|43313.5|43393.5|43373.5|43303.5|43283.5|73
1638347100000|2021-12-01 08:25:00|43338.5|43318.5|43398.5|43378.5|43496|43476|43338.5|43318.5|228
1638347400000|2021-12-01 08:30:00|43396|43376|43436|43416|43436|43416|43361|43341|84
1638347700000|2021-12-01 08:35:00|43438.4|43418.4|43381|43361|43438.5|43418.5|43356|43336|80
1638348000000|2021-12-01 08:40:00|43383.4|43363.4|43338.5|43318.5|43396|43376|43328.5|43308.5|98
1638348300000|2021-12-01 08:45:00|43333.5|43313.5|43311|43291|43333.5|43313.5|43281|43261|126
1638348600000|2021-12-01 08:50:00|43313.5|43293.5|43268.5|43248.5|43313.5|43293.5|43268.5|43248.5|83
1638348900000|2021-12-01 08:55:00|43266|43246|43253.5|43233.5|43273.6|43253.6|43241|43221|79
1638349200000|2021-12-01 09:00:00|43248.6|43228.6|43278.5|43258.5|43296|43276|43231|43211|105
1638349500000|2021-12-01 09:05:00|43273.6|43253.6|43278.5|43258.5|43288.4|43268.4|43228.5|43208.5|126
1638349800000|2021-12-01 09:10:00|43281|43261|43273.5|43253.5|43325.9|43305.9|43271|43251|70
1638350100000|2021-12-01 09:15:00|43276|43256|43303.4|43283.4|43303.4|43283.4|43268.5|43248.5|57
1638350400000|2021-12-01 09:20:00|43303.5|43283.5|43293.5|43273.5|43321|43301|43291|43271|24
1638350700000|2021-12-01 09:25:00|43291|43271|43296|43276|43303.5|43283.5|43273.5|43253.5|51
1638351000000|2021-12-01 09:30:00|43293.5|43273.5|43286|43266|43303.5|43283.5|43278.5|43258.5|39
1638351300000|2021-12-01 09:35:00|43288.4|43268.4|43321|43301|43338.5|43318.5|43288.4|43268.4|92
1638351600000|2021-12-01 09:40:00|43318.5|43298.5|43263.5|43243.5|43328.5|43308.5|43248.5|43228.5|55
1638351900000|2021-12-01 09:45:00|43265.9|43245.9|43278.5|43258.5|43288.5|43268.5|43248.5|43228.5|31
1638352200000|2021-12-01 09:50:00|43280.9|43260.9|43303.5|43283.5|43303.5|43283.5|43280.9|43260.9|30
1638352500000|2021-12-01 09:55:00|43298.5|43278.5|43303.5|43283.5|43313.5|43293.5|43293.5|43273.5|37
1638352800000|2021-12-01 10:00:00|43301|43281|43308.5|43288.5|43313.5|43293.5|43273.5|43253.5|40
1638353100000|2021-12-01 10:05:00|43303.5|43283.5|43316|43296|43316|43296|43288.5|43268.5|28
1638353400000|2021-12-01 10:10:00|43318.4|43298.4|43308.4|43288.4|43348.5|43328.5|43308.4|43288.4|92
1638353700000|2021-12-01 10:15:00|43313.4|43293.4|43290.7|43270.7|43315.8|43295.8|43285.8|43265.8|70
1638354000000|2021-12-01 10:20:00|43290.8|43270.8|43265.8|43245.8|43295.8|43275.8|43265.8|43245.8|41
1638354300000|2021-12-01 10:25:00|43268.3|43248.3|43270.8|43250.8|43278.3|43258.3|43263.3|43243.3|29
1638354600000|2021-12-01 10:30:00|43268.3|43248.3|43248.3|43228.3|43268.3|43248.3|43248.3|43228.3|38
1638354900000|2021-12-01 10:35:00|43250.7|43230.7|43243.3|43223.3|43253.3|43233.3|43238.3|43218.3|19
1638355200000|2021-12-01 10:40:00|43240.8|43220.8|43235.8|43215.8|43240.8|43220.8|43220.8|43200.8|54
1638355500000|2021-12-01 10:45:00|43233.3|43213.3|43228.2|43208.2|43245.8|43225.8|43225.8|43205.8|80
1638355800000|2021-12-01 10:50:00|43228.3|43208.3|43210.8|43190.8|43228.3|43208.3|43175.9|43155.9|102
1638356100000|2021-12-01 10:55:00|43208.4|43188.4|43248.3|43228.3|43250.8|43230.8|43208.3|43188.3|32
1638356400000|2021-12-01 11:00:00|43245.9|43225.9|43210.8|43190.8|43248.3|43228.3|43208.3|43188.3|94
1638356700000|2021-12-01 11:05:00|43210.9|43190.9|43250.7|43230.7|43253.2|43233.2|43210.9|43190.9|59
1638357000000|2021-12-01 11:10:00|43253.2|43233.2|43218.3|43198.3|43260.8|43240.8|43218.3|43198.3|53
1638357300000|2021-12-01 11:15:00|43215.8|43195.8|43213.3|43193.3|43218.3|43198.3|43193.3|43173.3|47
1638357600000|2021-12-01 11:20:00|43210.9|43190.9|43263.3|43243.3|43273.3|43253.3|43210.9|43190.9|56
1638357900000|2021-12-01 11:25:00|43265.8|43245.8|43258.3|43238.3|43278.2|43258.2|43258.3|43238.3|58
1638358200000|2021-12-01 11:30:00|43253.3|43233.3|43240.6|43220.6|43253.3|43233.3|43235.8|43215.8|45
1638358500000|2021-12-01 11:35:00|43240.7|43220.7|43233.2|43213.2|43250.7|43230.7|43213.3|43193.3|36
1638358800000|2021-12-01 11:40:00|43233.3|43213.3|43250.8|43230.8|43250.8|43230.8|43233.3|43213.3|25
1638359100000|2021-12-01 11:45:00|43253.2|43233.2|43223.3|43203.3|43263.3|43243.3|43223.3|43203.3|59
1638359400000|2021-12-01 11:50:00|43220.8|43200.8|43228.3|43208.3|43230.7|43210.7|43163.3|43143.3|97
1638359700000|2021-12-01 11:55:00|43230.8|43210.8|43290.7|43270.7|43290.7|43270.7|43230.8|43210.8|61
1638360000000|2021-12-01 12:00:00|43288.3|43268.3|43255.8|43235.8|43315.8|43295.8|43255.8|43235.8|128
1638360300000|2021-12-01 12:05:00|43250.9|43230.9|43198.3|43178.3|43270.8|43250.8|43185.8|43165.8|72
1638360600000|2021-12-01 12:10:00|43203.3|43183.3|43205.8|43185.8|43213.3|43193.3|43198.3|43178.3|39
1638360900000|2021-12-01 12:15:00|43203.3|43183.3|43210.7|43190.7|43258.1|43238.1|43193.3|43173.3|71
1638361200000|2021-12-01 12:20:00|43210.8|43190.8|43218.3|43198.3|43225.8|43205.8|43205.8|43185.8|44
1638361500000|2021-12-01 12:25:00|43213.3|43193.3|43248.3|43228.3|43250.8|43230.8|43205.8|43185.8|22
1638361800000|2021-12-01 12:30:00|43250.7|43230.7|43205.8|43185.8|43275.6|43255.6|43205.8|43185.8|126
1638362100000|2021-12-01 12:35:00|43203.3|43183.3|43198.4|43178.4|43220.8|43200.8|43183.3|43163.3|144
1638362400000|2021-12-01 12:40:00|43200.8|43180.8|43213.4|43193.4|43213.4|43193.4|43200.8|43180.8|62
1638362700000|2021-12-01 12:45:00|43218.3|43198.3|43203.4|43183.4|43233.4|43213.4|43198.4|43178.4|53
1638363000000|2021-12-01 12:50:00|43205.8|43185.8|43178.5|43158.5|43206|43186|43176|43156|56
1638363300000|2021-12-01 12:55:00|43176|43156|43168.4|43148.4|43190.8|43170.8|43151|43131|116
1638363600000|2021-12-01 13:00:00|43170.8|43150.8|43166|43146|43208.4|43188.4|43153.5|43133.5|316
1638363900000|2021-12-01 13:05:00|43163.6|43143.6|43110.9|43090.9|43165.9|43145.9|43096|43076|316
1638364200000|2021-12-01 13:10:00|43121.1|43101.1|43083.4|43063.4|43121.1|43101.1|43053.6|43033.6|243
1638364500000|2021-12-01 13:15:00|43080.9|43060.9|43058.5|43038.5|43101|43081|43021|43001|236
1638364800000|2021-12-01 13:20:00|43058.4|43038.4|43013.5|42993.5|43071|43051|42968.5|42948.5|351
1638365100000|2021-12-01 13:25:00|43015.9|42995.9|43048.4|43028.4|43105.8|43085.8|43011|42991|274
1638365400000|2021-12-01 13:30:00|43046|43026|43030.9|43010.9|43073.2|43053.2|43006|42986|231
1638365700000|2021-12-01 13:35:00|43033.4|43013.4|43028.5|43008.5|43065.8|43045.8|43011|42991|185
1638366000000|2021-12-01 13:40:00|43030.9|43010.9|42973.5|42953.5|43033.4|43013.4|42968.6|42948.6|299
1638366300000|2021-12-01 13:45:00|42973.4|42953.4|42976|42956|42990.9|42970.9|42898.5|42878.5|389
1638366600000|2021-12-01 13:50:00|42975.9|42955.9|42945.9|42925.9|42990.9|42970.9|42898.6|42878.6|219
1638366900000|2021-12-01 13:55:00|42950.9|42930.9|43008.4|42988.4|43038.4|43018.4|42935.9|42915.9|224
1638367200000|2021-12-01 14:00:00|43003.4|42983.4|42895.9|42875.9|43003.4|42983.4|42893.4|42873.4|304
1638367500000|2021-12-01 14:05:00|42900.8|42880.8|42940.8|42920.8|42940.8|42920.8|42880.9|42860.9|231
1638367800000|2021-12-01 14:10:00|42945.8|42925.8|42970.8|42950.8|42993.3|42973.3|42928.3|42908.3|212
1638368100000|2021-12-01 14:15:00|42973.3|42953.3|43010.8|42990.8|43018.3|42998.3|42938.3|42918.3|191
1638368400000|2021-12-01 14:20:00|43015.8|42995.8|42988.3|42968.3|43023.3|43003.3|42983.3|42963.3|173
1638368700000|2021-12-01 14:25:00|42995.8|42975.8|42963.3|42943.3|43000.8|42980.8|42963.3|42943.3|124
1638369000000|2021-12-01 14:30:00|42960.9|42940.9|42935.8|42915.8|42980.8|42960.8|42920.8|42900.8|270
1638369300000|2021-12-01 14:35:00|42933.3|42913.3|43028.3|43008.3|43033.3|43013.3|42888.4|42868.4|404
1638369600000|2021-12-01 14:40:00|43023.4|43003.4|42945.8|42925.8|43033.2|43013.2|42940.8|42920.8|184
1638369900000|2021-12-01 14:45:00|42943.3|42923.3|42856|42836|42963.3|42943.3|42833.5|42813.5|630
1638370200000|2021-12-01 14:50:00|42848.5|42828.5|42851|42831|42876|42856|42833.5|42813.5|267
1638370500000|2021-12-01 14:55:00|42853.4|42833.4|42915.9|42895.9|42923.5|42903.5|42843.5|42823.5|240
1638370800000|2021-12-01 15:00:00|42920.8|42900.8|43000.8|42980.8|43008.3|42988.3|42875.9|42855.9|319
1638371100000|2021-12-01 15:05:00|43003.3|42983.3|43085.8|43065.8|43090.7|43070.7|42998.4|42978.4|338
1638371400000|2021-12-01 15:10:00|43088.3|43068.3|43098.3|43078.3|43125.8|43105.8|43070.9|43050.9|458
1638371700000|2021-12-01 15:15:00|43095.9|43075.9|43128.3|43108.3|43160.7|43140.7|43065.8|43045.8|306
1638372000000|2021-12-01 15:20:00|43125.8|43105.8|43073.2|43053.2|43143.3|43123.3|43065.7|43045.7|194
1638372300000|2021-12-01 15:25:00|43075.7|43055.7|43033.3|43013.3|43115.8|43095.8|43018.3|42998.3|273
1638372600000|2021-12-01 15:30:00|43028.3|43008.3|42953.2|42933.2|43048.3|43028.3|42940.9|42920.9|303
1638372900000|2021-12-01 15:35:00|42955.7|42935.7|42993.3|42973.3|43025.7|43005.7|42950.8|42930.8|273
1638373200000|2021-12-01 15:40:00|42990.9|42970.9|42965.8|42945.8|43023.2|43003.2|42948.3|42928.3|309
1638373500000|2021-12-01 15:45:00|42968.2|42948.2|42948.2|42928.2|42990.7|42970.7|42943.4|42923.4|163
1638373800000|2021-12-01 15:50:00|42950.7|42930.7|42978.5|42958.5|42990.8|42970.8|42950.7|42930.7|183
1638374100000|2021-12-01 15:55:00|42976|42956|42963.3|42943.3|42976|42956|42933.4|42913.4|265
1638374400000|2021-12-01 16:00:00|42960.8|42940.8|42953.4|42933.4|42965.8|42945.8|42925.8|42905.8|202
1638374700000|2021-12-01 16:05:00|42953.3|42933.3|42960.8|42940.8|42988.3|42968.3|42945.8|42925.8|206
1638375000000|2021-12-01 16:10:00|42960.9|42940.9|43000.9|42980.9|43003.6|42983.6|42943.4|42923.4|230
1638375300000|2021-12-01 16:15:00|43003.3|42983.3|43043.5|43023.5|43068.5|43048.5|42980.9|42960.9|292
1638375600000|2021-12-01 16:20:00|43045.9|43025.9|42936.2|42916.2|43045.9|43025.9|42935.9|42915.9|230
1638375900000|2021-12-01 16:25:00|42936.1|42916.1|42893.6|42873.6|42936.1|42916.1|42888.6|42868.6|333
1638376200000|2021-12-01 16:30:00|42896.1|42876.1|42848.6|42828.6|42928.7|42908.7|42848.6|42828.6|226
1638376500000|2021-12-01 16:35:00|42851.1|42831.1|42851|42831|42856.1|42836.1|42826.1|42806.1|382
1638376800000|2021-12-01 16:40:00|42850.9|42830.9|42823.4|42803.4|42855.9|42835.9|42790.9|42770.9|245
1638377100000|2021-12-01 16:45:00|42820.9|42800.9|42775.9|42755.9|42825.9|42805.9|42773.5|42753.5|293
1638377400000|2021-12-01 16:50:00|42778.4|42758.4|42768.4|42748.4|42805.9|42785.9|42765.9|42745.9|199
1638377700000|2021-12-01 16:55:00|42773.4|42753.4|42748.4|42728.4|42775.9|42755.9|42740.9|42720.9|260
1638378000000|2021-12-01 17:00:00|42750.9|42730.9|42663.4|42643.4|42753.3|42733.3|42658.4|42638.4|311
1638378300000|2021-12-01 17:05:00|42661|42641|42718.4|42698.4|42718.4|42698.4|42650.9|42630.9|265
1638378600000|2021-12-01 17:10:00|42715.9|42695.9|42673.4|42653.4|42725.8|42705.8|42665.9|42645.9|216
1638378900000|2021-12-01 17:15:00|42675.9|42655.9|42718|42698|42753|42733|42666|42646|355
1638379200000|2021-12-01 17:20:00|42715.6|42695.6|42675.5|42655.5|42715.6|42695.6|42668.1|42648.1|136
1638379500000|2021-12-01 17:25:00|42678|42658|42680.5|42660.5|42690.5|42670.5|42663.1|42643.1|91
1638379800000|2021-12-01 17:30:00|42685.3|42665.3|42685.5|42665.5|42720.5|42700.5|42660.5|42640.5|164
1638380100000|2021-12-01 17:35:00|42682.9|42662.9|42648|42628|42682.9|42662.9|42635.5|42615.5|101
1638380400000|2021-12-01 17:40:00|42650.5|42630.5|42665.4|42645.4|42680.5|42660.5|42650.5|42630.5|118
1638380700000|2021-12-01 17:45:00|42660.4|42640.4|42615.8|42595.8|42660.4|42640.4|42605.8|42585.8|315
1638381000000|2021-12-01 17:50:00|42613.3|42593.3|42575.7|42555.7|42633.3|42613.3|42563.2|42543.2|456
1638381300000|2021-12-01 17:55:00|42578.2|42558.2|42473.1|42453.1|42580.7|42560.7|42470.6|42450.6|1029
1638381600000|2021-12-01 18:00:00|42475.6|42455.6|42410.5|42390.5|42480.7|42460.7|42405.7|42385.7|717
1638381900000|2021-12-01 18:05:00|42408.1|42388.1|42378.1|42358.1|42410.5|42390.5|42340.6|42320.6|428
1638382200000|2021-12-01 18:10:00|42400.5|42380.5|42463.2|42443.2|42465.6|42445.6|42395.5|42375.5|348
1638382500000|2021-12-01 18:15:00|42458.2|42438.2|42455.7|42435.7|42488.1|42468.1|42435.6|42415.6|228
1638382800000|2021-12-01 18:20:00|42458.1|42438.1|42473.1|42453.1|42485.6|42465.6|42445.7|42425.7|145
1638383100000|2021-12-01 18:25:00|42478.1|42458.1|42525.6|42505.6|42525.6|42505.6|42473.1|42453.1|184
1638383400000|2021-12-01 18:30:00|42523.2|42503.2|42535.6|42515.6|42570.6|42550.6|42515.6|42495.6|200
1638383700000|2021-12-01 18:35:00|42538.1|42518.1|42538.1|42518.1|42553.1|42533.1|42513.1|42493.1|113
1638384000000|2021-12-01 18:40:00|42535.7|42515.7|42498.2|42478.2|42538.1|42518.1|42463.2|42443.2|110
1638384300000|2021-12-01 18:45:00|42495.7|42475.7|42365.7|42345.7|42498.2|42478.2|42360.6|42340.6|109
1638384600000|2021-12-01 18:50:00|42368.2|42348.2|42423.2|42403.2|42423.2|42403.2|42363.1|42343.1|147
1638384900000|2021-12-01 18:55:00|42420.7|42400.7|42478.2|42458.2|42480.7|42460.7|42418.2|42398.2|145
1638385200000|2021-12-01 19:00:00|42480.7|42460.7|42453.1|42433.1|42500.6|42480.6|42450.6|42430.6|99
1638385500000|2021-12-01 19:05:00|42450.7|42430.7|42423.1|42403.1|42463.1|42443.1|42408|42388|97
1638385800000|2021-12-01 19:10:00|42418.2|42398.2|42323.1|42303.1|42425.6|42405.6|42270.7|42250.7|174
1638386100000|2021-12-01 19:15:00|42320.7|42300.7|42293.4|42273.4|42323.2|42303.2|42263.4|42243.4|243
1638386400000|2021-12-01 19:20:00|42298.4|42278.4|42328.2|42308.2|42358.4|42338.4|42296|42276|143
1638386700000|2021-12-01 19:25:00|42325.8|42305.8|42320.9|42300.9|42338.4|42318.4|42298.4|42278.4|109
1638387000000|2021-12-01 19:30:00|42320.8|42300.8|42328.4|42308.4|42390.9|42370.9|42315.9|42295.9|91
1638387300000|2021-12-01 19:35:00|42325.9|42305.9|42348.5|42328.5|42363.4|42343.4|42298.4|42278.4|64
1638387600000|2021-12-01 19:40:00|42340.9|42320.9|42303.3|42283.3|42340.9|42320.9|42278.4|42258.4|91
1638387900000|2021-12-01 19:45:00|42313.2|42293.2|42333.4|42313.4|42358.3|42338.3|42295.9|42275.9|57
1638388200000|2021-12-01 19:50:00|42330.9|42310.9|42318.1|42298.1|42365.6|42345.6|42318.1|42298.1|271
1638388500000|2021-12-01 19:55:00|42320.5|42300.5|42283.2|42263.2|42343.1|42323.1|42270.6|42250.6|93
1638388800000|2021-12-01 20:00:00|42280.7|42260.7|42233.1|42213.1|42310.5|42290.5|42228.1|42208.1|127
1638389100000|2021-12-01 20:05:00|42230.6|42210.6|42218|42198|42245.5|42225.5|42185.6|42165.6|168
1638389400000|2021-12-01 20:10:00|42220.5|42200.5|42248|42228|42255.5|42235.5|42208|42188|147
1638389700000|2021-12-01 20:15:00|42250.5|42230.5|42212.9|42192.9|42250.5|42230.5|42205.5|42185.5|72
1638390000000|2021-12-01 20:20:00|42210.5|42190.5|42158|42138|42215.5|42195.5|42153.2|42133.2|90
1638390300000|2021-12-01 20:25:00|42160.5|42140.5|42155.5|42135.5|42180.5|42160.5|42080.6|42060.6|140
1638390600000|2021-12-01 20:30:00|42158|42138|42208.1|42188.1|42208.2|42188.2|42143|42123|141
1638390900000|2021-12-01 20:35:00|42208.2|42188.2|42253.2|42233.2|42255.7|42235.7|42200.7|42180.7|98
1638391200000|2021-12-01 20:40:00|42248.2|42228.2|42278.2|42258.2|42293.2|42273.2|42243.2|42223.2|85
1638391500000|2021-12-01 20:45:00|42280.7|42260.7|42223.3|42203.3|42288.2|42268.2|42220.8|42200.8|156
1638391800000|2021-12-01 20:50:00|42223.1|42203.1|42195.7|42175.7|42228.3|42208.3|42195.7|42175.7|79
1638392100000|2021-12-01 20:55:00|42198.2|42178.2|42190.7|42170.7|42210.7|42190.7|42158.3|42138.3|156
1638392400000|2021-12-01 21:00:00|42193.2|42173.2|42158.2|42138.2|42238.2|42218.2|42153.3|42133.3|133
1638392700000|2021-12-01 21:05:00|42160.7|42140.7|42178.2|42158.2|42193.2|42173.2|42160.7|42140.7|19
1638393000000|2021-12-01 21:10:00|42210.7|42190.7|42205.7|42185.7|42215.8|42195.8|42205.7|42185.7|74
1638393300000|2021-12-01 21:15:00|42198.2|42178.2|42223.2|42203.2|42223.2|42203.2|42193.2|42173.2|64
1638393600000|2021-12-01 21:20:00|42225.7|42205.7|42255.7|42235.7|42255.7|42235.7|42225.7|42205.7|46
1638393900000|2021-12-01 21:25:00|42253.2|42233.2|42243.2|42223.2|42255.8|42235.8|42233.2|42213.2|54
1638394200000|2021-12-01 21:30:00|42245.7|42225.7|42275.7|42255.7|42285.7|42265.7|42245.7|42225.7|41
1638394500000|2021-12-01 21:35:00|42273.2|42253.2|42280.7|42260.7|42280.7|42260.7|42273.2|42253.2|8
1638394800000|2021-12-01 21:40:00|42298.2|42278.2|42295.7|42275.7|42300.7|42280.7|42283.2|42263.2|34
1638395100000|2021-12-01 21:45:00|42298.2|42278.2|42320.7|42300.7|42323.1|42303.1|42293.2|42273.2|55
1638395400000|2021-12-01 21:50:00|42323.2|42303.2|42333.2|42313.2|42338.1|42318.1|42318.3|42298.3|63
1638395700000|2021-12-01 21:55:00|42330.8|42310.8|42303.2|42283.2|42330.8|42310.8|42293.1|42273.1|144
1638399600000|2021-12-01 23:00:00|42341.8|42321.8|42390.7|42370.7|42413|42393|42330.6|42310.6|190
1638399900000|2021-12-01 23:05:00|42393.2|42373.2|42408.4|42388.4|42418.2|42398.2|42393.2|42373.2|66
1638400200000|2021-12-01 23:10:00|42408.2|42388.2|42400.7|42380.7|42408.2|42388.2|42383.3|42363.3|35
1638400500000|2021-12-01 23:15:00|42398.3|42378.3|42383.2|42363.2|42398.3|42378.3|42375.7|42355.7|41
1638400800000|2021-12-01 23:20:00|42380.8|42360.8|42325.7|42305.7|42383.2|42363.2|42323.2|42303.2|46
1638401100000|2021-12-01 23:25:00|42328.2|42308.2|42343.2|42323.2|42358.2|42338.2|42328.2|42308.2|31
1638401400000|2021-12-01 23:30:00|42345.7|42325.7|42388.2|42368.2|42388.2|42368.2|42345.7|42325.7|27
1638401700000|2021-12-01 23:35:00|42393.1|42373.1|42400.8|42380.8|42418.2|42398.2|42393.1|42373.1|47
1638402000000|2021-12-01 23:40:00|42403.2|42383.2|42398.2|42378.2|42405.7|42385.7|42390.7|42370.7|8
1638402300000|2021-12-01 23:45:00|42400.6|42380.6|42395.7|42375.7|42418.2|42398.2|42395.7|42375.7|30
1638402600000|2021-12-01 23:50:00|42398.1|42378.1|42390.7|42370.7|42415.7|42395.7|42390.7|42370.7|19
1638402900000|2021-12-01 23:55:00|42388.3|42368.3|42400.7|42380.7|42403.2|42383.2|42385.7|42365.7|25
1638403200000|2021-12-02 00:00:00|42405.7|42385.7|42405.4|42385.4|42433.2|42413.2|42388.2|42368.2|45
1638403500000|2021-12-02 00:05:00|42405.5|42385.5|42413.2|42393.2|42423|42403|42405.5|42385.5|21
1638403800000|2021-12-02 00:10:00|42415.6|42395.6|42390.7|42370.7|42415.6|42395.6|42383.2|42363.2|23
1638404100000|2021-12-02 00:15:00|42393.1|42373.1|42425.6|42405.6|42433.1|42413.1|42388.2|42368.2|22
1638404400000|2021-12-02 00:20:00|42428|42408|42433.1|42413.1|42433.1|42413.1|42428|42408|19
1638404700000|2021-12-02 00:25:00|42435.6|42415.6|42475.6|42455.6|42475.6|42455.6|42435.6|42415.6|57
1638405000000|2021-12-02 00:30:00|42478.1|42458.1|42488.1|42468.1|42493.1|42473.1|42470.6|42450.6|35
1638405300000|2021-12-02 00:35:00|42485.6|42465.6|42485.6|42465.6|42508.1|42488.1|42483.1|42463.1|42
1638405600000|2021-12-02 00:40:00|42483.1|42463.1|42498.1|42478.1|42498.1|42478.1|42450.6|42430.6|48
1638405900000|2021-12-02 00:45:00|42495.6|42475.6|42545.6|42525.6|42545.6|42525.6|42480.6|42460.6|170
1638406200000|2021-12-02 00:50:00|42548.1|42528.1|42558.1|42538.1|42560.6|42540.6|42523.1|42503.1|87
1638406500000|2021-12-02 00:55:00|42563.1|42543.1|42588.1|42568.1|42620.6|42600.6|42558.1|42538.1|156
1638406800000|2021-12-02 01:00:00|42585.6|42565.6|42763|42743|42765.6|42745.6|42583.1|42563.1|874
1638407100000|2021-12-02 01:05:00|42763.1|42743.1|42763.1|42743.1|42780.6|42760.6|42663.1|42643.1|387
1638407400000|2021-12-02 01:10:00|42765.6|42745.6|42748.1|42728.1|42778.1|42758.1|42703.1|42683.1|246
1638407700000|2021-12-02 01:15:00|42745.6|42725.6|42590.6|42570.6|42745.6|42725.6|42578.1|42558.1|387
1638408000000|2021-12-02 01:20:00|42588.1|42568.1|42662.9|42642.9|42675.5|42655.5|42573.1|42553.1|191
1638408300000|2021-12-02 01:25:00|42665.4|42645.4|42683|42663|42695.5|42675.5|42655.6|42635.6|153
1638408600000|2021-12-02 01:30:00|42678|42658|42625.5|42605.5|42688|42668|42618|42598|128
1638408900000|2021-12-02 01:35:00|42628|42608|42673|42653|42678|42658|42623|42603|96
1638409200000|2021-12-02 01:40:00|42675.5|42655.5|42775.5|42755.5|42778|42758|42665.5|42645.5|194
1638409500000|2021-12-02 01:45:00|42770.6|42750.6|42783|42763|42795.5|42775.5|42763.1|42743.1|179
1638409800000|2021-12-02 01:50:00|42783.1|42763.1|42810.5|42790.5|42843|42823|42765.6|42745.6|175
1638410100000|2021-12-02 01:55:00|42808.1|42788.1|42813|42793|42825.5|42805.5|42778|42758|91
1638410400000|2021-12-02 02:00:00|42810.6|42790.6|42723|42703|42810.6|42790.6|42693|42673|161
1638410700000|2021-12-02 02:05:00|42720.6|42700.6|42730.5|42710.5|42763|42743|42713|42693|135
1638411000000|2021-12-02 02:10:00|42733|42713|42710.5|42690.5|42763|42743|42708|42688|103
1638411300000|2021-12-02 02:15:00|42708|42688|42723|42703|42725.5|42705.5|42703|42683|34
1638411600000|2021-12-02 02:20:00|42720.5|42700.5|42718|42698|42723|42703|42703|42683|23
1638411900000|2021-12-02 02:25:00|42715.5|42695.5|42723|42703|42728|42708|42715.5|42695.5|27
1638412200000|2021-12-02 02:30:00|42720.6|42700.6|42765.5|42745.5|42770.5|42750.5|42720.5|42700.5|93
1638412500000|2021-12-02 02:35:00|42763|42743|42685.5|42665.5|42768|42748|42685.5|42665.5|95
1638412800000|2021-12-02 02:40:00|42683|42663|42708|42688|42718|42698|42678|42658|160
1638413100000|2021-12-02 02:45:00|42705.6|42685.6|42680.5|42660.5|42740.5|42720.5|42675.4|42655.4|211
1638413400000|2021-12-02 02:50:00|42680.6|42660.6|42723|42703|42728|42708|42673.1|42653.1|108
1638413700000|2021-12-02 02:55:00|42725.5|42705.5|42760.6|42740.6|42763|42743|42715.5|42695.5|106
1638414000000|2021-12-02 03:00:00|42760.5|42740.5|42690.5|42670.5|42760.5|42740.5|42683|42663|99
1638414300000|2021-12-02 03:05:00|42685.5|42665.5|42693|42673|42700.5|42680.5|42670.5|42650.5|54
1638414600000|2021-12-02 03:10:00|42688|42668|42710.5|42690.5|42710.5|42690.5|42670.4|42650.4|75
1638414900000|2021-12-02 03:15:00|42708.1|42688.1|42735.3|42715.3|42735.3|42715.3|42703|42683|54
1638415200000|2021-12-02 03:20:00|42735.4|42715.4|42768|42748|42773|42753|42723.1|42703.1|55
1638415500000|2021-12-02 03:25:00|42770.5|42750.5|42768|42748|42782.9|42762.9|42740.5|42720.5|67
1638415800000|2021-12-02 03:30:00|42765.6|42745.6|42758|42738|42770.5|42750.5|42758|42738|31
1638416100000|2021-12-02 03:35:00|42755.5|42735.5|42750.5|42730.5|42763|42743|42733|42713|37
1638416400000|2021-12-02 03:40:00|42748|42728|42733|42713|42748|42728|42733|42713|9
1638416700000|2021-12-02 03:45:00|42730.5|42710.5|42753|42733|42763|42743|42723|42703|53
1638417000000|2021-12-02 03:50:00|42750.5|42730.5|42748|42728|42755.5|42735.5|42743|42723|11
1638417300000|2021-12-02 03:55:00|42750.4|42730.4|42755.4|42735.4|42757.9|42737.9|42748.1|42728.1|6
1638417600000|2021-12-02 04:00:00|42755.5|42735.5|42798|42778|42810.6|42790.6|42753.1|42733.1|49
1638417900000|2021-12-02 04:05:00|42795.6|42775.6|42768|42748|42800.5|42780.5|42763|42743|26
1638418200000|2021-12-02 04:10:00|42770.4|42750.4|42753.2|42733.2|42775.4|42755.4|42753.2|42733.2|28
1638418500000|2021-12-02 04:15:00|42755.6|42735.6|42733.1|42713.1|42755.6|42735.6|42733.1|42713.1|11
1638418800000|2021-12-02 04:20:00|42735.5|42715.5|42713|42693|42735.5|42715.5|42713|42693|28
1638419100000|2021-12-02 04:25:00|42710.5|42690.5|42703|42683|42710.5|42690.5|42680.5|42660.5|68
1638419400000|2021-12-02 04:30:00|42705.5|42685.5|42700.5|42680.5|42708|42688|42690.6|42670.6|19
1638419700000|2021-12-02 04:35:00|42703|42683|42703|42683|42703|42683|42690.4|42670.4|31
1638420000000|2021-12-02 04:40:00|42708|42688|42670.5|42650.5|42710.4|42690.4|42668|42648|37
1638420300000|2021-12-02 04:45:00|42668|42648|42680.5|42660.5|42690.4|42670.4|42668|42648|30
1638420600000|2021-12-02 04:50:00|42683|42663|42673|42653|42685.5|42665.5|42668|42648|26
1638420900000|2021-12-02 04:55:00|42670.5|42650.5|42660.5|42640.5|42678|42658|42650.5|42630.5|26
1638421200000|2021-12-02 05:00:00|42658|42638|42658|42638|42670.5|42650.5|42653|42633|34
1638421500000|2021-12-02 05:05:00|42655.5|42635.5|42655.4|42635.4|42673|42653|42650.5|42630.5|41
1638421800000|2021-12-02 05:10:00|42657.9|42637.9|42667.9|42647.9|42670.4|42650.4|42655.4|42635.4|20
1638422100000|2021-12-02 05:15:00|42665.5|42645.5|42677.9|42657.9|42680.4|42660.4|42647.9|42627.9|30
1638422400000|2021-12-02 05:20:00|42678|42658|42682.9|42662.9|42687.9|42667.9|42665.4|42645.4|19
1638422700000|2021-12-02 05:25:00|42677.9|42657.9|42687.9|42667.9|42687.9|42667.9|42667.9|42647.9|17
1638423000000|2021-12-02 05:30:00|42682.9|42662.9|42712.9|42692.9|42742.9|42722.9|42663|42643|241
1638423300000|2021-12-02 05:35:00|42715.3|42695.3|42735.4|42715.4|42760.4|42740.4|42715.3|42695.3|112
1638423600000|2021-12-02 05:40:00|42737.9|42717.9|42695.6|42675.6|42742.9|42722.9|42678|42658|140
1638423900000|2021-12-02 05:45:00|42698.1|42678.1|42705.6|42685.6|42713|42693|42658.2|42638.2|82
1638424200000|2021-12-02 05:50:00|42708.1|42688.1|42713.1|42693.1|42733.1|42713.1|42698.1|42678.1|43
1638424500000|2021-12-02 05:55:00|42713.2|42693.2|42750.6|42730.6|42773.1|42753.1|42710.6|42690.6|89
1638424800000|2021-12-02 06:00:00|42748.1|42728.1|42678.2|42658.2|42765.6|42745.6|42673.1|42653.1|90
1638425100000|2021-12-02 06:05:00|42680.6|42660.6|42615.6|42595.6|42693.2|42673.2|42610.6|42590.6|110
1638425400000|2021-12-02 06:10:00|42613.1|42593.1|42613.1|42593.1|42650.6|42630.6|42595.6|42575.6|159
1638425700000|2021-12-02 06:15:00|42610.6|42590.6|42640.6|42620.6|42640.6|42620.6|42580.8|42560.8|131
1638426000000|2021-12-02 06:20:00|42643|42623|42633.1|42613.1|42653.1|42633.1|42605.6|42585.6|84
1638426300000|2021-12-02 06:25:00|42630.6|42610.6|42633.1|42613.1|42638.1|42618.1|42613.1|42593.1|45
1638426600000|2021-12-02 06:30:00|42635.7|42615.7|42598.1|42578.1|42635.7|42615.7|42578.2|42558.2|131
1638426900000|2021-12-02 06:35:00|42593.1|42573.1|42533.1|42513.1|42608.1|42588.1|42515.7|42495.7|182
1638427200000|2021-12-02 06:40:00|42540.6|42520.6|42528.1|42508.1|42560.7|42540.7|42498.1|42478.1|190
1638427500000|2021-12-02 06:45:00|42530.6|42510.6|42528.1|42508.1|42547.9|42527.9|42503.1|42483.1|139
1638427800000|2021-12-02 06:50:00|42525.7|42505.7|42520.6|42500.6|42530.6|42510.6|42488.1|42468.1|142
1638428100000|2021-12-02 06:55:00|42523.1|42503.1|42495.7|42475.7|42533.1|42513.1|42480.5|42460.5|151
1638428400000|2021-12-02 07:00:00|42495.6|42475.6|42548.1|42528.1|42548.1|42528.1|42495.6|42475.6|88
1638428700000|2021-12-02 07:05:00|42550.6|42530.6|42625.7|42605.7|42638.1|42618.1|42543.1|42523.1|125
1638429000000|2021-12-02 07:10:00|42628.1|42608.1|42558.1|42538.1|42633.1|42613.1|42553.1|42533.1|103
1638429300000|2021-12-02 07:15:00|42555.6|42535.6|42525.6|42505.6|42563.1|42543.1|42493.1|42473.1|95
1638429600000|2021-12-02 07:20:00|42523.1|42503.1|42438.1|42418.1|42528.1|42508.1|42435.6|42415.6|72
1638429900000|2021-12-02 07:25:00|42435.6|42415.6|42473.1|42453.1|42483.1|42463.1|42435.6|42415.6|64
1638430200000|2021-12-02 07:30:00|42470.7|42450.7|42545.7|42525.7|42550.6|42530.6|42460.9|42440.9|68
1638430500000|2021-12-02 07:35:00|42550.6|42530.6|42528.1|42508.1|42553.1|42533.1|42500.6|42480.6|48
1638430800000|2021-12-02 07:40:00|42525.7|42505.7|42533.1|42513.1|42543.1|42523.1|42523.1|42503.1|65
1638431100000|2021-12-02 07:45:00|42535.5|42515.5|42548.1|42528.1|42548.1|42528.1|42528.1|42508.1|44
1638431400000|2021-12-02 07:50:00|42550.6|42530.6|42550.6|42530.6|42575.5|42555.5|42543.1|42523.1|81
1638431700000|2021-12-02 07:55:00|42548.2|42528.2|42583.1|42563.1|42583.1|42563.1|42528.1|42508.1|81
1638432000000|2021-12-02 08:00:00|42588.1|42568.1|42608.1|42588.1|42698.1|42678.1|42523.2|42503.2|226
1638432300000|2021-12-02 08:05:00|42610.6|42590.6|42583.1|42563.1|42613.1|42593.1|42568.1|42548.1|112
1638432600000|2021-12-02 08:10:00|42585.5|42565.5|42583.1|42563.1|42600.6|42580.6|42558.3|42538.3|100
1638432900000|2021-12-02 08:15:00|42578.1|42558.1|42620.6|42600.6|42630.6|42610.6|42570.6|42550.6|127
1638433200000|2021-12-02 08:20:00|42623.1|42603.1|42785.5|42765.5|42828.1|42808.1|42623.1|42603.1|296
1638433500000|2021-12-02 08:25:00|42783|42763|42738|42718|42785.5|42765.5|42710.5|42690.5|128
1638433800000|2021-12-02 08:30:00|42735.6|42715.6|42620.6|42600.6|42743|42723|42620.5|42600.5|133
1638434100000|2021-12-02 08:35:00|42625.5|42605.5|42643|42623|42668|42648|42625.5|42605.5|100
1638434400000|2021-12-02 08:40:00|42645.5|42625.5|42683|42663|42695.5|42675.5|42645.5|42625.5|91
1638434700000|2021-12-02 08:45:00|42680.5|42660.5|42693|42673|42700.4|42680.4|42658|42638|67
1638435000000|2021-12-02 08:50:00|42695.5|42675.5|42703|42683|42732.9|42712.9|42675.5|42655.5|70
1638435300000|2021-12-02 08:55:00|42700.6|42680.6|42628|42608|42705.4|42685.4|42615.6|42595.6|79
1638435600000|2021-12-02 09:00:00|42630.6|42610.6|42708|42688|42715.5|42695.5|42600.6|42580.6|95
1638435900000|2021-12-02 09:05:00|42705.5|42685.5|42653|42633|42708|42688|42648|42628|136
1638436200000|2021-12-02 09:10:00|42650.5|42630.5|42688|42668|42688|42668|42628|42608|64
1638436500000|2021-12-02 09:15:00|42685.6|42665.6|42700.5|42680.5|42745.5|42725.5|42685.5|42665.5|84
1638436800000|2021-12-02 09:20:00|42698.1|42678.1|42685.5|42665.5|42703|42683|42668|42648|46
1638437100000|2021-12-02 09:25:00|42683|42663|42648|42628|42683|42663|42645.5|42625.5|42
1638437400000|2021-12-02 09:30:00|42650.4|42630.4|42693|42673|42693|42673|42643|42623|44
1638437700000|2021-12-02 09:35:00|42688|42668|42648|42628|42698|42678|42643|42623|53
1638438000000|2021-12-02 09:40:00|42650.4|42630.4|42628.1|42608.1|42663.1|42643.1|42618|42598|62
1638438300000|2021-12-02 09:45:00|42632.9|42612.9|42663|42643|42675.5|42655.5|42625.6|42605.6|52
1638438600000|2021-12-02 09:50:00|42660.6|42640.6|42672.9|42652.9|42678|42658|42643|42623|31
1638438900000|2021-12-02 09:55:00|42668|42648|42665.5|42645.5|42668|42648|42643|42623|45
1638439200000|2021-12-02 10:00:00|42670.5|42650.5|42645.5|42625.5|42682.9|42662.9|42645.5|42625.5|54
1638439500000|2021-12-02 10:05:00|42645.6|42625.6|42658.1|42638.1|42663|42643|42633|42613|48
1638439800000|2021-12-02 10:10:00|42663|42643|42603|42583|42663|42643|42588|42568|120
1638440100000|2021-12-02 10:15:00|42608|42588|42625.5|42605.5|42625.5|42605.5|42570.5|42550.5|92
1638440400000|2021-12-02 10:20:00|42627.9|42607.9|42670.5|42650.5|42678|42658|42603|42583|74
1638440700000|2021-12-02 10:25:00|42668.1|42648.1|42655.5|42635.5|42670.4|42650.4|42655.5|42635.5|66
1638441000000|2021-12-02 10:30:00|42653|42633|42668|42648|42672.9|42652.9|42633|42613|54
1638441300000|2021-12-02 10:35:00|42670.4|42650.4|42660.5|42640.5|42688|42668|42643|42623|59
1638441600000|2021-12-02 10:40:00|42667.9|42647.9|42660.5|42640.5|42688|42668|42648|42628|58
1638441900000|2021-12-02 10:45:00|42658|42638|42670.5|42650.5|42688|42668|42648|42628|30
1638442200000|2021-12-02 10:50:00|42673|42653|42660.5|42640.5|42688|42668|42635.6|42615.6|43
1638442500000|2021-12-02 10:55:00|42658.1|42638.1|42653|42633|42668|42648|42648|42628|37
1638442800000|2021-12-02 11:00:00|42655.5|42635.5|42663|42643|42663|42643|42628|42608|35
1638443100000|2021-12-02 11:05:00|42663.2|42643.2|42673|42653|42680.5|42660.5|42663.2|42643.2|39
1638443400000|2021-12-02 11:10:00|42670.6|42650.6|42653|42633|42670.6|42650.6|42623|42603|55
1638443700000|2021-12-02 11:15:00|42655.4|42635.4|42658|42638|42670.5|42650.5|42643|42623|42
1638444000000|2021-12-02 11:20:00|42655.6|42635.6|42658|42638|42675.5|42655.5|42653|42633|37
1638444300000|2021-12-02 11:25:00|42655.5|42635.5|42650.5|42630.5|42673|42653|42643|42623|34
1638444600000|2021-12-02 11:30:00|42653|42633|42643|42623|42675.5|42655.5|42643|42623|50
1638444900000|2021-12-02 11:35:00|42645.4|42625.4|42650.5|42630.5|42655.5|42635.5|42618|42598|54
1638445200000|2021-12-02 11:40:00|42653|42633|42663|42643|42663|42643|42633|42613|35
1638445500000|2021-12-02 11:45:00|42665.4|42645.4|42653|42633|42685.4|42665.4|42645.5|42625.5|58
1638445800000|2021-12-02 11:50:00|42650.6|42630.6|42653|42633|42672.9|42652.9|42640.6|42620.6|68
1638446100000|2021-12-02 11:55:00|42655.4|42635.4|42678|42658|42685.4|42665.4|42650.5|42630.5|36
1638446400000|2021-12-02 12:00:00|42675.6|42655.6|42648.2|42628.2|42678.2|42658.2|42643.3|42623.3|95
1638446700000|2021-12-02 12:05:00|42645.8|42625.8|42598.2|42578.2|42658.2|42638.2|42575.7|42555.7|163
1638447000000|2021-12-02 12:10:00|42600.7|42580.7|42615.8|42595.8|42633.3|42613.3|42555.8|42535.8|267
1638447300000|2021-12-02 12:15:00|42608.3|42588.3|42563.4|42543.4|42608.5|42588.5|42551.1|42531.1|153
1638447600000|2021-12-02 12:20:00|42570.8|42550.8|42600.8|42580.8|42608.4|42588.4|42553.3|42533.3|90
1638447900000|2021-12-02 12:25:00|42598.4|42578.4|42620.7|42600.7|42620.7|42600.7|42563.3|42543.3|66
1638448200000|2021-12-02 12:30:00|42620.8|42600.8|42630.7|42610.7|42633.3|42613.3|42598.3|42578.3|135
1638448500000|2021-12-02 12:35:00|42638.1|42618.1|42683.3|42663.3|42708.3|42688.3|42618.3|42598.3|247
1638448800000|2021-12-02 12:40:00|42680.9|42660.9|42645.8|42625.8|42680.9|42660.9|42633.3|42613.3|126
1638449100000|2021-12-02 12:45:00|42643.4|42623.4|42605.9|42585.9|42648.1|42628.1|42588.4|42568.4|120
1638449400000|2021-12-02 12:50:00|42600.9|42580.9|42653|42633|42655.5|42635.5|42596.1|42576.1|236
1638449700000|2021-12-02 12:55:00|42653.1|42633.1|42623.3|42603.3|42653.1|42633.1|42618.3|42598.3|196
1638450000000|2021-12-02 13:00:00|42625.7|42605.7|42625.7|42605.7|42630.6|42610.6|42560.8|42540.8|379
1638450300000|2021-12-02 13:05:00|42623.2|42603.2|42500.7|42480.7|42633|42613|42475.8|42455.8|361
1638450600000|2021-12-02 13:10:00|42500.8|42480.8|42578.1|42558.1|42590.7|42570.7|42480.8|42460.8|532
1638450900000|2021-12-02 13:15:00|42575.6|42555.6|42508.1|42488.1|42575.6|42555.6|42498.1|42478.1|199
1638451200000|2021-12-02 13:20:00|42510.6|42490.6|42598|42578|42605.4|42585.4|42508.1|42488.1|192
1638451500000|2021-12-02 13:25:00|42595.6|42575.6|42580.6|42560.6|42595.6|42575.6|42538.1|42518.1|150
1638451800000|2021-12-02 13:30:00|42585.6|42565.6|42592.8|42572.8|42657.8|42637.8|42585.6|42565.6|237
1638452100000|2021-12-02 13:35:00|42590.4|42570.4|42587.7|42567.7|42622.7|42602.7|42577.7|42557.7|140
1638452400000|2021-12-02 13:40:00|42590.2|42570.2|42522.7|42502.7|42622.6|42602.6|42507.7|42487.7|276
1638452700000|2021-12-02 13:45:00|42525.2|42505.2|42542.7|42522.7|42552.7|42532.7|42490.3|42470.3|192
1638453000000|2021-12-02 13:50:00|42540.2|42520.2|42525.4|42505.4|42565.4|42545.4|42518|42498|347
1638453300000|2021-12-02 13:55:00|42527.9|42507.9|42532.9|42512.9|42582.9|42562.9|42475.4|42455.4|253
1638453600000|2021-12-02 14:00:00|42528.1|42508.1|42415.4|42395.4|42537.9|42517.9|42347.9|42327.9|852
1638453900000|2021-12-02 14:05:00|42420.3|42400.3|42505.4|42485.4|42512.9|42492.9|42405.5|42385.5|322
1638454200000|2021-12-02 14:10:00|42507.9|42487.9|42540.4|42520.4|42597.9|42577.9|42507.9|42487.9|333
1638454500000|2021-12-02 14:15:00|42542.9|42522.9|42595.3|42575.3|42605.3|42585.3|42508.1|42488.1|181
1638454800000|2021-12-02 14:20:00|42592.9|42572.9|42662.3|42642.3|42695.1|42675.1|42587.9|42567.9|431
1638455100000|2021-12-02 14:25:00|42657.3|42637.3|42652.5|42632.5|42687.4|42667.4|42637.5|42617.5|280
1638455400000|2021-12-02 14:30:00|42652.6|42632.6|42672.3|42652.3|42809.6|42789.6|42640|42620|682
1638455700000|2021-12-02 14:35:00|42669.9|42649.9|42852.3|42832.3|42872.2|42852.2|42662.3|42642.3|530
1638456000000|2021-12-02 14:40:00|42857.3|42837.3|42882.4|42862.4|42956.9|42936.9|42842.2|42822.2|647
1638456300000|2021-12-02 14:45:00|42884.8|42864.8|42829.6|42809.6|42934.6|42914.6|42822.2|42802.2|615
1638456600000|2021-12-02 14:50:00|42832.1|42812.1|42817.1|42797.1|42917.1|42897.1|42817.1|42797.1|273
1638456900000|2021-12-02 14:55:00|42814.7|42794.7|42862.1|42842.1|42867.1|42847.1|42769.6|42749.6|331
1638457200000|2021-12-02 15:00:00|42862|42842|42817.2|42797.2|42887.1|42867.1|42772.1|42752.1|449
1638457500000|2021-12-02 15:05:00|42812.3|42792.3|42852|42832|42867.1|42847.1|42774.6|42754.6|279
1638457800000|2021-12-02 15:10:00|42847.2|42827.2|42899.4|42879.4|42911.7|42891.7|42794.6|42774.6|304
1638458100000|2021-12-02 15:15:00|42901.8|42881.8|42887|42867|42916.7|42896.7|42879.6|42859.6|330
1638458400000|2021-12-02 15:20:00|42884.5|42864.5|42891.9|42871.9|42899.4|42879.4|42819.6|42799.6|280
1638458700000|2021-12-02 15:25:00|42889.4|42869.4|42846.9|42826.9|42889.4|42869.4|42824.5|42804.5|203
1638459000000|2021-12-02 15:30:00|42844.5|42824.5|42847.1|42827.1|42891.9|42871.9|42837.2|42817.2|209
1638459300000|2021-12-02 15:35:00|42844.7|42824.7|42827.1|42807.1|42889.6|42869.6|42817|42797|204
1638459600000|2021-12-02 15:40:00|42829.5|42809.5|42772.2|42752.2|42859.6|42839.6|42772.2|42752.2|212
1638459900000|2021-12-02 15:45:00|42772.1|42752.1|42816.9|42796.9|42849.1|42829.1|42754.6|42734.6|350
1638460200000|2021-12-02 15:50:00|42814.3|42794.3|42796.8|42776.8|42846.7|42826.7|42786.8|42766.8|248
1638460500000|2021-12-02 15:55:00|42794.5|42774.5|42904.4|42884.4|42909.4|42889.4|42772.1|42752.1|297
1638460800000|2021-12-02 16:00:00|42899.5|42879.5|42917|42897|42939.5|42919.5|42849.5|42829.5|308
1638461100000|2021-12-02 16:05:00|42914.6|42894.6|42929.5|42909.5|42937|42917|42897|42877|199
1638461400000|2021-12-02 16:10:00|42927|42907|42957|42937|42964.5|42944.5|42882.1|42862.1|205
1638461700000|2021-12-02 16:15:00|42959.4|42939.4|43114.3|43094.3|43126.8|43106.8|42949.5|42929.5|876
1638462000000|2021-12-02 16:20:00|43104.5|43084.5|43109.3|43089.3|43121.8|43101.8|43049.3|43029.3|299
1638462300000|2021-12-02 16:25:00|43109.2|43089.2|43106.8|43086.8|43136.8|43116.8|43096.9|43076.9|243
1638462600000|2021-12-02 16:30:00|43106.7|43086.7|43054.3|43034.3|43151.8|43131.8|43044.4|43024.4|429
1638462900000|2021-12-02 16:35:00|43051.9|43031.9|43051.8|43031.8|43096.8|43076.8|43031.8|43011.8|227
1638463200000|2021-12-02 16:40:00|43049.4|43029.4|42994.4|42974.4|43071.8|43051.8|42987|42967|290
1638463500000|2021-12-02 16:45:00|42996.7|42976.7|43089.4|43069.4|43094.3|43074.3|42991.9|42971.9|251
1638463800000|2021-12-02 16:50:00|43086.9|43066.9|43079.4|43059.4|43101.9|43081.9|43044.5|43024.5|173
1638464100000|2021-12-02 16:55:00|43077|43057|43087|43067|43097|43077|43029.5|43009.5|174
1638464400000|2021-12-02 17:00:00|43084.5|43064.5|43012.1|42992.1|43087|43067|43012.1|42992.1|281
1638464700000|2021-12-02 17:05:00|43014.5|42994.5|43054.3|43034.3|43054.3|43034.3|42989.6|42969.6|317
1638465000000|2021-12-02 17:10:00|43051.8|43031.8|43046.7|43026.7|43051.9|43031.9|43009.3|42989.3|104
1638465300000|2021-12-02 17:15:00|43046.8|43026.8|43036.8|43016.8|43056.8|43036.8|43024.4|43004.4|131
1638465600000|2021-12-02 17:20:00|43039.3|43019.3|43029.3|43009.3|43054.3|43034.3|43009.3|42989.3|122
1638465900000|2021-12-02 17:25:00|43031.8|43011.8|43019.3|42999.3|43031.8|43011.8|42989.3|42969.3|129
1638466200000|2021-12-02 17:30:00|43024.3|43004.3|42956.7|42936.7|43026.9|43006.9|42949.3|42929.3|182
1638466500000|2021-12-02 17:35:00|42956.8|42936.8|42979.3|42959.3|42989.3|42969.3|42929.3|42909.3|170
1638466800000|2021-12-02 17:40:00|42976.9|42956.9|42984.3|42964.3|43019.3|42999.3|42974.3|42954.3|148
1638467100000|2021-12-02 17:45:00|42981.8|42961.8|43021.9|43001.9|43024.5|43004.5|42981.8|42961.8|137
1638467400000|2021-12-02 17:50:00|43022|43002|43009.5|42989.5|43024.5|43004.5|42989.6|42969.6|87
1638467700000|2021-12-02 17:55:00|43011.9|42991.9|42999.3|42979.3|43034.4|43014.4|42974.6|42954.6|516
1638468000000|2021-12-02 18:00:00|43004.3|42984.3|42964.6|42944.6|43004.3|42984.3|42949.5|42929.5|238
1638468300000|2021-12-02 18:05:00|42964.7|42944.7|42922.2|42902.2|42979.5|42959.5|42904.7|42884.7|116
1638468600000|2021-12-02 18:10:00|42919.7|42899.7|42917.3|42897.3|42942.2|42922.2|42907.5|42887.5|171
1638468900000|2021-12-02 18:15:00|42919.8|42899.8|42952.2|42932.2|42967.4|42947.4|42919.8|42899.8|123
1638469200000|2021-12-02 18:20:00|42954.7|42934.7|42904.7|42884.7|42954.7|42934.7|42899.7|42879.7|67
1638469500000|2021-12-02 18:25:00|42907.1|42887.1|42897.2|42877.2|42907.1|42887.1|42874.7|42854.7|98
1638469800000|2021-12-02 18:30:00|42899.6|42879.6|42902.2|42882.2|42914.7|42894.7|42877.2|42857.2|88
1638470100000|2021-12-02 18:35:00|42899.8|42879.8|42897.2|42877.2|42904.7|42884.7|42892.1|42872.1|77
1638470400000|2021-12-02 18:40:00|42894.8|42874.8|42894.6|42874.6|42904.7|42884.7|42887.2|42867.2|48
1638470700000|2021-12-02 18:45:00|42892.2|42872.2|42852.2|42832.2|42892.2|42872.2|42839.7|42819.7|87
1638471000000|2021-12-02 18:50:00|42849.8|42829.8|42874.7|42854.7|42897.2|42877.2|42824.7|42804.7|134
1638471300000|2021-12-02 18:55:00|42872.2|42852.2|42902.2|42882.2|42912.1|42892.1|42872.2|42852.2|54
1638471600000|2021-12-02 19:00:00|42907.1|42887.1|42907.2|42887.2|42917.3|42897.3|42897.2|42877.2|48
1638471900000|2021-12-02 19:05:00|42909.6|42889.6|42924.7|42904.7|42939.7|42919.7|42897.1|42877.1|68
1638472200000|2021-12-02 19:10:00|42927|42907|42912.2|42892.2|42934.7|42914.7|42904.7|42884.7|59
1638472500000|2021-12-02 19:15:00|42914.7|42894.7|42937.1|42917.1|42949.7|42929.7|42912.2|42892.2|31
1638472800000|2021-12-02 19:20:00|42934.8|42914.8|42932.1|42912.1|42944.6|42924.6|42924.6|42904.6|27
1638473100000|2021-12-02 19:25:00|42934.5|42914.5|42967.1|42947.1|42967.1|42947.1|42922.4|42902.4|59
1638473400000|2021-12-02 19:30:00|42962.1|42942.1|42957.1|42937.1|42964.6|42944.6|42947.1|42927.1|45
1638473700000|2021-12-02 19:35:00|42957|42937|42962.4|42942.4|42962.4|42942.4|42934.7|42914.7|39
1638474000000|2021-12-02 19:40:00|42960|42940|42944.8|42924.8|42960|42940|42939.8|42919.8|26
1638474300000|2021-12-02 19:45:00|42944.7|42924.7|42932.3|42912.3|42952.3|42932.3|42927.6|42907.6|29
1638474600000|2021-12-02 19:50:00|42927.6|42907.6|42912.3|42892.3|42942.2|42922.2|42904.8|42884.8|48
1638474900000|2021-12-02 19:55:00|42914.7|42894.7|42912.2|42892.2|42922.3|42902.3|42902.4|42882.4|32
1638475200000|2021-12-02 20:00:00|42909.8|42889.8|42942.2|42922.2|42942.2|42922.2|42907.2|42887.2|40
1638475500000|2021-12-02 20:05:00|42939.8|42919.8|42932.1|42912.1|42952.2|42932.2|42927.2|42907.2|28
1638475800000|2021-12-02 20:10:00|42929.7|42909.7|42912.2|42892.2|42932.2|42912.2|42894.7|42874.7|34
1638476100000|2021-12-02 20:15:00|42917.1|42897.1|42915|42895|42922.3|42902.3|42904.7|42884.7|17
1638476400000|2021-12-02 20:20:00|42914.9|42894.9|42924.8|42904.8|42929.6|42909.6|42907.3|42887.3|12
1638476700000|2021-12-02 20:25:00|42922.4|42902.4|42932.2|42912.2|42944.7|42924.7|42922.2|42902.2|18
1638477000000|2021-12-02 20:30:00|42929.8|42909.8|42942.2|42922.2|42952.2|42932.2|42927|42907|46
1638477300000|2021-12-02 20:35:00|42939.8|42919.8|42927.2|42907.2|42942.2|42922.2|42922.3|42902.3|20
1638477600000|2021-12-02 20:40:00|42924.7|42904.7|42937.3|42917.3|42949.7|42929.7|42922.3|42902.3|17
1638477900000|2021-12-02 20:45:00|42942.1|42922.1|42932.2|42912.2|42942.1|42922.1|42917.2|42897.2|28
1638478200000|2021-12-02 20:50:00|42929.8|42909.8|42884.7|42864.7|42934.6|42914.6|42877.2|42857.2|68
1638478500000|2021-12-02 20:55:00|42887.1|42867.1|42884.7|42864.7|42889.7|42869.7|42867.2|42847.2|76
1638478800000|2021-12-02 21:00:00|42887.1|42867.1|42887.2|42867.2|42899.7|42879.7|42879.7|42859.7|42
1638479100000|2021-12-02 21:05:00|42889.6|42869.6|42892.2|42872.2|42894.9|42874.9|42887.2|42867.2|12
1638479400000|2021-12-02 21:10:00|42889.8|42869.8|42887.2|42867.2|42892.3|42872.3|42882.1|42862.1|38
1638479700000|2021-12-02 21:15:00|42884.8|42864.8|42897.2|42877.2|42897.2|42877.2|42884.8|42864.8|8
1638480000000|2021-12-02 21:20:00|42899.6|42879.6|42904.7|42884.7|42912.2|42892.2|42899.6|42879.6|20
1638480300000|2021-12-02 21:25:00|42904.8|42884.8|42904.6|42884.6|42909.6|42889.6|42902.2|42882.2|32
1638480600000|2021-12-02 21:30:00|42902.2|42882.2|42909.8|42889.8|42917.3|42897.3|42899.7|42879.7|36
1638480900000|2021-12-02 21:35:00|42912.2|42892.2|42904.7|42884.7|42914.7|42894.7|42904.7|42884.7|13
1638481200000|2021-12-02 21:40:00|42909.6|42889.6|42909.7|42889.7|42914.7|42894.7|42909.6|42889.6|21
1638481500000|2021-12-02 21:45:00|42909.6|42889.6|42907.2|42887.2|42912.2|42892.2|42904.7|42884.7|30
1638481800000|2021-12-02 21:50:00|42907.3|42887.3|42902.2|42882.2|42909.8|42889.8|42899.7|42879.7|27
1638482100000|2021-12-02 21:55:00|42902.3|42882.3|42912.2|42892.2|42914.7|42894.7|42902.2|42882.2|17
1638486000000|2021-12-02 23:00:00|42924.1|42904.1|42949.6|42929.6|42954.5|42934.5|42916.9|42896.9|49
1638486300000|2021-12-02 23:05:00|42947.3|42927.3|42937.3|42917.3|42947.3|42927.3|42934.8|42914.8|20
1638486600000|2021-12-02 23:10:00|42937.2|42917.2|42907.2|42887.2|42939.7|42919.7|42904.7|42884.7|37
1638486900000|2021-12-02 23:15:00|42909.7|42889.7|42864.5|42844.5|42922.1|42902.1|42847.4|42827.4|87
1638487200000|2021-12-02 23:20:00|42867|42847|42867.5|42847.5|42892.5|42872.5|42862.5|42842.5|28
1638487500000|2021-12-02 23:25:00|42870|42850|42847.5|42827.5|42877.5|42857.5|42847.5|42827.5|28
1638487800000|2021-12-02 23:30:00|42845|42825|42850|42830|42852.6|42832.6|42837.5|42817.5|29
1638488100000|2021-12-02 23:35:00|42849.8|42829.8|42832.6|42812.6|42852.5|42832.5|42832.6|42812.6|15
1638488400000|2021-12-02 23:40:00|42835|42815|42812.6|42792.6|42835|42815|42810.1|42790.1|22
1638488700000|2021-12-02 23:45:00|42815.2|42795.2|42825.1|42805.1|42832.6|42812.6|42815.2|42795.2|11
1638489000000|2021-12-02 23:50:00|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42802.7|42782.7|18
1638489300000|2021-12-02 23:55:00|42830.1|42810.1|42820.1|42800.1|42837.5|42817.5|42807.4|42787.4|12
1638489600000|2021-12-03 00:00:00|42817.6|42797.6|42792.4|42772.4|42817.6|42797.6|42779.9|42759.9|31
1638489900000|2021-12-03 00:05:00|42799.9|42779.9|42759.8|42739.8|42812.4|42792.4|42737.4|42717.4|69
1638490200000|2021-12-03 00:10:00|42757.4|42737.4|42784.9|42764.9|42784.9|42764.9|42742.7|42722.7|95
1638490500000|2021-12-03 00:15:00|42782.4|42762.4|42792.4|42772.4|42792.4|42772.4|42779.9|42759.9|20
1638490800000|2021-12-03 00:20:00|42794.9|42774.9|42792.4|42772.4|42807.4|42787.4|42792.4|42772.4|19
1638491100000|2021-12-03 00:25:00|42794.9|42774.9|42837.4|42817.4|42837.4|42817.4|42794.9|42774.9|29
1638491400000|2021-12-03 00:30:00|42835|42815|42849.9|42829.9|42859.9|42839.9|42819.9|42799.9|34
1638491700000|2021-12-03 00:35:00|42847.4|42827.4|42829.9|42809.9|42852.4|42832.4|42827.4|42807.4|12
1638492000000|2021-12-03 00:40:00|42827.5|42807.5|42829.9|42809.9|42837.4|42817.4|42827.4|42807.4|28
1638492300000|2021-12-03 00:45:00|42832.4|42812.4|42822.4|42802.4|42832.4|42812.4|42819.9|42799.9|20
1638492600000|2021-12-03 00:50:00|42824.8|42804.8|42864.9|42844.9|42864.9|42844.9|42822.4|42802.4|74
1638492900000|2021-12-03 00:55:00|42862.4|42842.4|42902.4|42882.4|42904.9|42884.9|42862.4|42842.4|117
1638493200000|2021-12-03 01:00:00|42907.3|42887.3|42887.4|42867.4|42917.4|42897.4|42834.9|42814.9|403
1638493500000|2021-12-03 01:05:00|42889.8|42869.8|42892.4|42872.4|42944.8|42924.8|42869.9|42849.9|127
1638493800000|2021-12-03 01:10:00|42894.9|42874.9|42857.4|42837.4|42907.4|42887.4|42842.4|42822.4|64
1638494100000|2021-12-03 01:15:00|42859.9|42839.9|42837.4|42817.4|42872.4|42852.4|42832.4|42812.4|57
1638494400000|2021-12-03 01:20:00|42839.8|42819.8|42809.9|42789.9|42842.4|42822.4|42792.4|42772.4|66
1638494700000|2021-12-03 01:25:00|42812.3|42792.3|42822.4|42802.4|42847.4|42827.4|42812.3|42792.3|38
1638495000000|2021-12-03 01:30:00|42817.4|42797.4|42802.4|42782.4|42832.4|42812.4|42797.4|42777.4|66
1638495300000|2021-12-03 01:35:00|42804.9|42784.9|42794.9|42774.9|42804.9|42784.9|42777.4|42757.4|57
1638495600000|2021-12-03 01:40:00|42797.4|42777.4|42812.4|42792.4|42817.3|42797.3|42792.4|42772.4|69
1638495900000|2021-12-03 01:45:00|42807.4|42787.4|42792.4|42772.4|42812.4|42792.4|42782.4|42762.4|66
1638496200000|2021-12-03 01:50:00|42794.8|42774.8|42859.8|42839.8|42859.8|42839.8|42779.9|42759.9|46
1638496500000|2021-12-03 01:55:00|42859.9|42839.9|42887.4|42867.4|42892.4|42872.4|42842.4|42822.4|103
1638496800000|2021-12-03 02:00:00|42884.9|42864.9|42849.9|42829.9|42899.9|42879.9|42849.9|42829.9|43
1638497100000|2021-12-03 02:05:00|42847.3|42827.3|42827.4|42807.4|42857.4|42837.4|42827.4|42807.4|53
1638497400000|2021-12-03 02:10:00|42829.9|42809.9|42784.9|42764.9|42834.9|42814.9|42782.4|42762.4|86
1638497700000|2021-12-03 02:15:00|42782.4|42762.4|42794.9|42774.9|42819.8|42799.8|42782.4|42762.4|35
1638498000000|2021-12-03 02:20:00|42797.4|42777.4|42774.9|42754.9|42797.4|42777.4|42769.9|42749.9|29
1638498300000|2021-12-03 02:25:00|42777.4|42757.4|42772.4|42752.4|42799.8|42779.8|42769.9|42749.9|32
1638498600000|2021-12-03 02:30:00|42770|42750|42822.4|42802.4|42829.9|42809.9|42754.9|42734.9|120
1638498900000|2021-12-03 02:35:00|42824.8|42804.8|42814.9|42794.9|42839.7|42819.7|42809.9|42789.9|46
1638499200000|2021-12-03 02:40:00|42817.4|42797.4|42819.9|42799.9|42839.9|42819.9|42812.4|42792.4|44
1638499500000|2021-12-03 02:45:00|42822.4|42802.4|42887.4|42867.4|42887.4|42867.4|42822.4|42802.4|87
1638499800000|2021-12-03 02:50:00|42889.9|42869.9|42869.9|42849.9|42894.9|42874.9|42862.4|42842.4|53
1638500100000|2021-12-03 02:55:00|42867.5|42847.5|42862.4|42842.4|42867.5|42847.5|42830|42810|51
1638500400000|2021-12-03 03:00:00|42867.3|42847.3|42822.4|42802.4|42867.4|42847.4|42814.9|42794.9|49
1638500700000|2021-12-03 03:05:00|42820|42800|42839.9|42819.9|42844.9|42824.9|42817.4|42797.4|64
1638501000000|2021-12-03 03:10:00|42837.4|42817.4|42857.4|42837.4|42867.4|42847.4|42827.4|42807.4|34
1638501300000|2021-12-03 03:15:00|42854.9|42834.9|42857.4|42837.4|42882.4|42862.4|42842.4|42822.4|54
1638501600000|2021-12-03 03:20:00|42855|42835|42872.2|42852.2|42889.9|42869.9|42855|42835|32
1638501900000|2021-12-03 03:25:00|42874.9|42854.9|42927.4|42907.4|42929.9|42909.9|42874.9|42854.9|64
1638502200000|2021-12-03 03:30:00|42925|42905|42882.4|42862.4|42927.2|42907.2|42877.4|42857.4|29
1638502500000|2021-12-03 03:35:00|42889.7|42869.7|42912.4|42892.4|42912.4|42892.4|42887.4|42867.4|25
1638502800000|2021-12-03 03:40:00|42917.1|42897.1|42927.3|42907.3|42929.8|42909.8|42912.4|42892.4|40
1638503100000|2021-12-03 03:45:00|42925|42905|42952.3|42932.3|42952.3|42932.3|42925|42905|36
1638503400000|2021-12-03 03:50:00|42949.8|42929.8|42969.8|42949.8|42974.7|42954.7|42949.8|42929.8|38
1638503700000|2021-12-03 03:55:00|42974.8|42954.8|42967.3|42947.3|42974.8|42954.8|42957.3|42937.3|20
1638504000000|2021-12-03 04:00:00|42969.8|42949.8|42977.3|42957.3|42977.3|42957.3|42959.8|42939.8|27
1638504300000|2021-12-03 04:05:00|42975|42955|42967.3|42947.3|42992.3|42972.3|42962.3|42942.3|45
1638504600000|2021-12-03 04:10:00|42964.8|42944.8|42989.8|42969.8|42989.8|42969.8|42962.3|42942.3|19
1638504900000|2021-12-03 04:15:00|42987.3|42967.3|42982.3|42962.3|42989.8|42969.8|42982.3|42962.3|14
1638505200000|2021-12-03 04:20:00|42987.3|42967.3|42969.8|42949.8|42989.8|42969.8|42969.8|42949.8|12
1638505500000|2021-12-03 04:25:00|42972.3|42952.3|42979.8|42959.8|42984.8|42964.8|42972.3|42952.3|13
1638505800000|2021-12-03 04:30:00|42977.3|42957.3|42974.8|42954.8|42982.3|42962.3|42969.8|42949.8|17
1638506100000|2021-12-03 04:35:00|42972.3|42952.3|42987.4|42967.4|42987.4|42967.4|42972.3|42952.3|20
1638506400000|2021-12-03 04:40:00|42992.2|42972.2|43024.9|43004.9|43029.8|43009.8|42987.3|42967.3|54
1638506700000|2021-12-03 04:45:00|43024.8|43004.8|43002.3|42982.3|43024.8|43004.8|42992.3|42972.3|23
1638507000000|2021-12-03 04:50:00|43007.3|42987.3|42987.3|42967.3|43009.8|42989.8|42984.8|42964.8|28
1638507300000|2021-12-03 04:55:00|42989.8|42969.8|42992.3|42972.3|42997.2|42977.2|42984.8|42964.8|18
1638507600000|2021-12-03 05:00:00|42997.3|42977.3|42979.8|42959.8|42999.8|42979.8|42977.3|42957.3|24
1638507900000|2021-12-03 05:05:00|42977.3|42957.3|42982.3|42962.3|42994.8|42974.8|42974.8|42954.8|26
1638508200000|2021-12-03 05:10:00|42979.9|42959.9|42982.3|42962.3|42989.8|42969.8|42974.8|42954.8|21
1638508500000|2021-12-03 05:15:00|42984.7|42964.7|43002.3|42982.3|43002.3|42982.3|42982.3|42962.3|21
1638508800000|2021-12-03 05:20:00|42997.3|42977.3|42994.9|42974.9|43002.3|42982.3|42989.8|42969.8|31
1638509100000|2021-12-03 05:25:00|42997.3|42977.3|43047.3|43027.3|43047.3|43027.3|42997.3|42977.3|106
1638509400000|2021-12-03 05:30:00|43049.7|43029.7|43184.8|43164.8|43194.8|43174.8|43047.3|43027.3|456
1638509700000|2021-12-03 05:35:00|43182.4|43162.4|43244.8|43224.8|43272.3|43252.3|43179.8|43159.8|276
1638510000000|2021-12-03 05:40:00|43242.3|43222.3|43247.3|43227.3|43304.8|43284.8|43222.3|43202.3|244
1638510300000|2021-12-03 05:45:00|43249.8|43229.8|43237.3|43217.3|43252.3|43232.3|43209.8|43189.8|121
1638510600000|2021-12-03 05:50:00|43239.8|43219.8|43254.9|43234.9|43262.3|43242.3|43219.8|43199.8|106
1638510900000|2021-12-03 05:55:00|43257.3|43237.3|43167.3|43147.3|43262.4|43242.4|43164.8|43144.8|148
1638511200000|2021-12-03 06:00:00|43164.9|43144.9|43147.3|43127.3|43202.3|43182.3|43137.3|43117.3|85
1638511500000|2021-12-03 06:05:00|43149.8|43129.8|43107.3|43087.3|43152.3|43132.3|43107.3|43087.3|97
1638511800000|2021-12-03 06:10:00|43104.8|43084.8|43154.8|43134.8|43157.3|43137.3|43104.8|43084.8|73
1638512100000|2021-12-03 06:15:00|43157.2|43137.2|43129.8|43109.8|43164.8|43144.8|43119.8|43099.8|46
1638512400000|2021-12-03 06:20:00|43132.3|43112.3|43117.3|43097.3|43144.8|43124.8|43117.3|43097.3|28
1638512700000|2021-12-03 06:25:00|43114.8|43094.8|43102.3|43082.3|43137.3|43117.3|43097.3|43077.3|71
1638513000000|2021-12-03 06:30:00|43104.8|43084.8|43089.8|43069.8|43109.7|43089.7|43079.8|43059.8|75
1638513300000|2021-12-03 06:35:00|43092.3|43072.3|43107.3|43087.3|43117.3|43097.3|43087.3|43067.3|52
1638513600000|2021-12-03 06:40:00|43104.8|43084.8|43114.8|43094.8|43114.8|43094.8|43089.8|43069.8|60
1638513900000|2021-12-03 06:45:00|43112.4|43092.4|43134.8|43114.8|43139.8|43119.8|43099.8|43079.8|57
1638514200000|2021-12-03 06:50:00|43132.4|43112.4|43107.3|43087.3|43152.3|43132.3|43104.8|43084.8|75
1638514500000|2021-12-03 06:55:00|43112.3|43092.3|43099.6|43079.6|43112.3|43092.3|43082.3|43062.3|52
1638514800000|2021-12-03 07:00:00|43099.8|43079.8|43082.1|43062.1|43114.8|43094.8|43064.8|43044.8|85
1638515100000|2021-12-03 07:05:00|43079.8|43059.8|43072.3|43052.3|43089.8|43069.8|43072.3|43052.3|26
1638515400000|2021-12-03 07:10:00|43077.3|43057.3|43067.3|43047.3|43087.3|43067.3|43037.3|43017.3|55
1638515700000|2021-12-03 07:15:00|43069.8|43049.8|43072.3|43052.3|43099.8|43079.8|43067.3|43047.3|20
1638516000000|2021-12-03 07:20:00|43077.3|43057.3|43044.8|43024.8|43087.3|43067.3|43039.8|43019.8|49
1638516300000|2021-12-03 07:25:00|43042.4|43022.4|43069.9|43049.9|43082.2|43062.2|43039.8|43019.8|21
1638516600000|2021-12-03 07:30:00|43067.5|43047.5|43084.7|43064.7|43084.7|43064.7|43052.2|43032.2|21
1638516900000|2021-12-03 07:35:00|43087.1|43067.1|43072.2|43052.2|43104.7|43084.7|43067.2|43047.2|43
1638517200000|2021-12-03 07:40:00|43074.6|43054.6|43082.2|43062.2|43092.2|43072.2|43072.2|43052.2|40
1638517500000|2021-12-03 07:45:00|43079.7|43059.7|43087.2|43067.2|43092.2|43072.2|43074.7|43054.7|37
1638517800000|2021-12-03 07:50:00|43087.1|43067.1|43139.7|43119.7|43139.7|43119.7|43084.7|43064.7|60
1638518100000|2021-12-03 07:55:00|43142.2|43122.2|43189.7|43169.7|43189.7|43169.7|43134.7|43114.7|74
1638518400000|2021-12-03 08:00:00|43192.2|43172.2|43207.2|43187.2|43224.7|43204.7|43154.7|43134.7|126
1638518700000|2021-12-03 08:05:00|43212.2|43192.2|43234.7|43214.7|43247|43227|43194.7|43174.7|95
1638519000000|2021-12-03 08:10:00|43239.7|43219.7|43277.2|43257.2|43282.2|43262.2|43207.2|43187.2|76
1638519300000|2021-12-03 08:15:00|43279.6|43259.6|43324.8|43304.8|43339.6|43319.6|43272.2|43252.2|152
1638519600000|2021-12-03 08:20:00|43329.6|43309.6|43369.7|43349.7|43382.3|43362.3|43327.2|43307.2|139
1638519900000|2021-12-03 08:25:00|43372.2|43352.2|43314.6|43294.6|43384.6|43364.6|43307.1|43287.1|140
1638520200000|2021-12-03 08:30:00|43312.1|43292.1|43242.2|43222.2|43312.2|43292.2|43219.7|43199.7|149
1638520500000|2021-12-03 08:35:00|43244.6|43224.6|43252.2|43232.2|43269.7|43249.7|43234.7|43214.7|57
1638520800000|2021-12-03 08:40:00|43249.8|43229.8|43197.3|43177.3|43262.2|43242.2|43197.3|43177.3|51
1638521100000|2021-12-03 08:45:00|43199.7|43179.7|43192.2|43172.2|43219.6|43199.6|43174.8|43154.8|102
1638521400000|2021-12-03 08:50:00|43189.8|43169.8|43187.2|43167.2|43204.7|43184.7|43174.7|43154.7|34
1638521700000|2021-12-03 08:55:00|43187.3|43167.3|43222.2|43202.2|43227.2|43207.2|43187.3|43167.3|50
1638522000000|2021-12-03 09:00:00|43219.7|43199.7|43212.2|43192.2|43234.7|43214.7|43207.2|43187.2|59
1638522300000|2021-12-03 09:05:00|43209.8|43189.8|43232.2|43212.2|43247.2|43227.2|43209.7|43189.7|36
1638522600000|2021-12-03 09:10:00|43234.6|43214.6|43172.2|43152.2|43234.6|43214.6|43142.2|43122.2|71
1638522900000|2021-12-03 09:15:00|43169.8|43149.8|43207|43187|43209.3|43189.3|43169.8|43149.8|78
1638523200000|2021-12-03 09:20:00|43202.1|43182.1|43182|43162|43202.1|43182.1|43177.2|43157.2|43
1638523500000|2021-12-03 09:25:00|43184.3|43164.3|43234.5|43214.5|43236.8|43216.8|43182|43162|50
1638523800000|2021-12-03 09:30:00|43237|43217|43161.9|43141.9|43252|43232|43161.9|43141.9|74
1638524100000|2021-12-03 09:35:00|43164.4|43144.4|43054.6|43034.6|43164.4|43144.4|43046.9|43026.9|164
1638524400000|2021-12-03 09:40:00|43051.9|43031.9|43111.9|43091.9|43119.4|43099.4|43051.9|43031.9|80
1638524700000|2021-12-03 09:45:00|43109.6|43089.6|43139.4|43119.4|43149.4|43129.4|43109.4|43089.4|40
1638525000000|2021-12-03 09:50:00|43134.4|43114.4|43106.9|43086.9|43134.4|43114.4|43104.4|43084.4|25
1638525300000|2021-12-03 09:55:00|43101.9|43081.9|43141.9|43121.9|43149.4|43129.4|43101.9|43081.9|39
1638525600000|2021-12-03 10:00:00|43144.3|43124.3|43101.6|43081.6|43146.9|43126.9|43099.2|43079.2|31
1638525900000|2021-12-03 10:05:00|43099.2|43079.2|42939.3|42919.3|43106.7|43086.7|42939.3|42919.3|157
1638526200000|2021-12-03 10:10:00|42939.2|42919.2|43024.1|43004.1|43024.1|43004.1|42896.7|42876.7|176
1638526500000|2021-12-03 10:15:00|43021.7|43001.7|43046.7|43026.7|43051.7|43031.7|43021.7|43001.7|69
1638526800000|2021-12-03 10:20:00|43041.9|43021.9|43041.7|43021.7|43049.1|43029.1|43024.1|43004.1|35
1638527100000|2021-12-03 10:25:00|43044.1|43024.1|42986.6|42966.6|43046.7|43026.7|42986.6|42966.6|32
1638527400000|2021-12-03 10:30:00|42986.7|42966.7|43021.7|43001.7|43066.7|43046.7|42986.7|42966.7|56
1638527700000|2021-12-03 10:35:00|43016.7|42996.7|42984.2|42964.2|43016.7|42996.7|42984.2|42964.2|33
1638528000000|2021-12-03 10:40:00|42979.2|42959.2|42954.2|42934.2|42979.2|42959.2|42921.7|42901.7|73
1638528300000|2021-12-03 10:45:00|42954|42934|42961.7|42941.7|42974.2|42954.2|42916.7|42896.7|75
1638528600000|2021-12-03 10:50:00|42966.7|42946.7|42946.7|42926.7|42976.7|42956.7|42946.7|42926.7|40
1638528900000|2021-12-03 10:55:00|42944.3|42924.3|42974.2|42954.2|42976.7|42956.7|42919.3|42899.3|45
1638529200000|2021-12-03 11:00:00|42971.7|42951.7|42974.2|42954.2|42976.7|42956.7|42949.2|42929.2|56
1638529500000|2021-12-03 11:05:00|42971.7|42951.7|42966.7|42946.7|42984.2|42964.2|42961.8|42941.8|33
1638529800000|2021-12-03 11:10:00|42973.9|42953.9|42971.7|42951.7|43006.7|42986.7|42971.7|42951.7|47
1638530100000|2021-12-03 11:15:00|42969.2|42949.2|42999.1|42979.1|43004|42984|42969.2|42949.2|47
1638530400000|2021-12-03 11:20:00|42996.8|42976.8|42984.1|42964.1|43006.6|42986.6|42984|42964|35
1638530700000|2021-12-03 11:25:00|42986.6|42966.6|42996.6|42976.6|43011.5|42991.5|42984.1|42964.1|46
1638531000000|2021-12-03 11:30:00|42994.1|42974.1|42984.1|42964.1|42994.1|42974.1|42964.1|42944.1|32
1638531300000|2021-12-03 11:35:00|42986.5|42966.5|42981.8|42961.8|42996.6|42976.6|42979.1|42959.1|25
1638531600000|2021-12-03 11:40:00|42984.1|42964.1|42956.6|42936.6|43001.5|42981.5|42951.6|42931.6|59
1638531900000|2021-12-03 11:45:00|42959.1|42939.1|42896.6|42876.6|42964.1|42944.1|42896.6|42876.6|79
1638532200000|2021-12-03 11:50:00|42899|42879|42959.1|42939.1|42971.6|42951.6|42894.3|42874.3|113
1638532500000|2021-12-03 11:55:00|42956.6|42936.6|42961.6|42941.6|42986.3|42966.3|42951.6|42931.6|72
1638532800000|2021-12-03 12:00:00|42971.6|42951.6|42939.1|42919.1|42971.6|42951.6|42891.6|42871.6|101
1638533100000|2021-12-03 12:05:00|42941.5|42921.5|42954.1|42934.1|42966.6|42946.6|42941.5|42921.5|42
1638533400000|2021-12-03 12:10:00|42956.6|42936.6|43004.1|42984.1|43026.6|43006.6|42956.6|42936.6|99
1638533700000|2021-12-03 12:15:00|43001.7|42981.7|43011.6|42991.6|43014.1|42994.1|43001.6|42981.6|42
1638534000000|2021-12-03 12:20:00|43014|42994|42933.7|42913.7|43021.5|43001.5|42916.4|42896.4|144
1638534300000|2021-12-03 12:25:00|42933.9|42913.9|42921.4|42901.4|42961.4|42941.4|42921.4|42901.4|100
1638534600000|2021-12-03 12:30:00|42931.4|42911.4|42941.4|42921.4|42968.9|42948.9|42903.9|42883.9|123
1638534900000|2021-12-03 12:35:00|42938.9|42918.9|42946.2|42926.2|42946.2|42926.2|42906.4|42886.4|123
1638535200000|2021-12-03 12:40:00|42948.6|42928.6|42946.4|42926.4|42956.4|42936.4|42939|42919|69
1638535500000|2021-12-03 12:45:00|42948.7|42928.7|42963.9|42943.9|42978.7|42958.7|42933.9|42913.9|133
1638535800000|2021-12-03 12:50:00|42961.4|42941.4|42946.3|42926.3|42966.4|42946.4|42933.7|42913.7|74
1638536100000|2021-12-03 12:55:00|42948.8|42928.8|43008.8|42988.8|43008.8|42988.8|42938.8|42918.8|137
1638536400000|2021-12-03 13:00:00|43013.8|42993.8|43118.6|43098.6|43121.1|43101.1|43013.8|42993.8|492
1638536700000|2021-12-03 13:05:00|43123.6|43103.6|43216.2|43196.2|43221.1|43201.1|43123.6|43103.6|316
1638537000000|2021-12-03 13:10:00|43218.6|43198.6|43121.1|43101.1|43261.1|43241.1|43121.1|43101.1|342
1638537300000|2021-12-03 13:15:00|43113.6|43093.6|43041|43021|43113.6|43093.6|43023.6|43003.6|321
1638537600000|2021-12-03 13:20:00|43038.6|43018.6|43091.3|43071.3|43096.3|43076.3|42998.6|42978.6|335
1638537900000|2021-12-03 13:25:00|43093.7|43073.7|43108.8|43088.8|43116.1|43096.1|43069|43049|150
1638538200000|2021-12-03 13:30:00|43106.6|43086.6|43126.5|43106.5|43216.3|43196.3|43104.2|43084.2|409
1638538500000|2021-12-03 13:35:00|43126.3|43106.3|43071.3|43051.3|43206.3|43186.3|43046.3|43026.3|304
1638538800000|2021-12-03 13:40:00|43068.9|43048.9|42946.8|42926.8|43068.9|43048.9|42941.8|42921.8|319
1638539100000|2021-12-03 13:45:00|42946.7|42926.7|42886.8|42866.8|42966.8|42946.8|42866.8|42846.8|404
1638539400000|2021-12-03 13:50:00|42889.3|42869.3|42949.1|42929.1|42961.8|42941.8|42889.3|42869.3|223
1638539700000|2021-12-03 13:55:00|42951.4|42931.4|42941.6|42921.6|42986.6|42966.6|42941.6|42921.6|180
1638540000000|2021-12-03 14:00:00|42944.1|42924.1|42836.6|42816.6|42951.3|42931.3|42809.2|42789.2|470
1638540300000|2021-12-03 14:05:00|42831.8|42811.8|42791.6|42771.6|42853.9|42833.9|42759.2|42739.2|390
1638540600000|2021-12-03 14:10:00|42786.6|42766.6|42911.6|42891.6|42916.6|42896.6|42771.6|42751.6|337
1638540900000|2021-12-03 14:15:00|42913.9|42893.9|42966.6|42946.6|42969.1|42949.1|42901.6|42881.6|219
1638541200000|2021-12-03 14:20:00|42964.2|42944.2|42924.1|42904.1|42978.9|42958.9|42923.9|42903.9|165
1638541500000|2021-12-03 14:25:00|42921.6|42901.6|43001.6|42981.6|43008.9|42988.9|42921.6|42901.6|127
1638541800000|2021-12-03 14:30:00|43003.9|42983.9|43016.5|42996.5|43031.3|43011.3|42959|42939|284
1638542100000|2021-12-03 14:35:00|43016.7|42996.7|43054|43034|43086.5|43066.5|42966.5|42946.5|379
1638542400000|2021-12-03 14:40:00|43056.5|43036.5|43046.5|43026.5|43094|43074|43019|42999|224
1638542700000|2021-12-03 14:45:00|43051.5|43031.5|42951.8|42931.8|43064|43044|42901.8|42881.8|482
1638543000000|2021-12-03 14:50:00|42956.7|42936.7|42846.5|42826.5|42981.7|42961.7|42844|42824|280
1638543300000|2021-12-03 14:55:00|42844|42824|42849|42829|42886.5|42866.5|42841.5|42821.5|192
1638543600000|2021-12-03 15:00:00|42846.7|42826.7|42779|42759|42849|42829|42774.2|42754.2|334
1638543900000|2021-12-03 15:05:00|42781.4|42761.4|42746.7|42726.7|42839|42819|42729.2|42709.2|311
1638544200000|2021-12-03 15:10:00|42749|42729|42729|42709|42804|42784|42724|42704|306
1638544500000|2021-12-03 15:15:00|42731.4|42711.4|42754|42734|42814|42794|42724.2|42704.2|280
1638544800000|2021-12-03 15:20:00|42751.5|42731.5|42786.5|42766.5|42801.4|42781.4|42744|42724|230
1638545100000|2021-12-03 15:25:00|42784.2|42764.2|42849|42829|42854|42834|42756.5|42736.5|320
1638545400000|2021-12-03 15:30:00|42846.6|42826.6|42821.5|42801.5|42846.6|42826.6|42799.1|42779.1|367
1638545700000|2021-12-03 15:35:00|42824|42804|42766.3|42746.3|42844|42824|42733.8|42713.8|253
1638546000000|2021-12-03 15:40:00|42771.3|42751.3|42761.3|42741.3|42791.3|42771.3|42738.8|42718.8|206
1638546300000|2021-12-03 15:45:00|42763.8|42743.8|42776.1|42756.1|42798.4|42778.4|42751.3|42731.3|163
1638546600000|2021-12-03 15:50:00|42776.2|42756.2|42711.4|42691.4|42786|42766|42676.5|42656.5|291
1638546900000|2021-12-03 15:55:00|42709|42689|42733.7|42713.7|42781.2|42761.2|42678.7|42658.7|217
1638547200000|2021-12-03 16:00:00|42731.2|42711.2|42798.6|42778.6|42798.6|42778.6|42696.2|42676.2|163
1638547500000|2021-12-03 16:05:00|42793.9|42773.9|42818.7|42798.7|42818.7|42798.7|42756.2|42736.2|241
1638547800000|2021-12-03 16:10:00|42816.4|42796.4|42806.2|42786.2|42826.4|42806.4|42773.7|42753.7|200
1638548100000|2021-12-03 16:15:00|42808.6|42788.6|42751.2|42731.2|42828.7|42808.7|42751.2|42731.2|275
1638548400000|2021-12-03 16:20:00|42748.9|42728.9|42778.7|42758.7|42793.7|42773.7|42746.2|42726.2|125
1638548700000|2021-12-03 16:25:00|42776.4|42756.4|42803.7|42783.7|42813.7|42793.7|42768.7|42748.7|130
1638549000000|2021-12-03 16:30:00|42801.2|42781.2|42836.2|42816.2|42841.2|42821.2|42801.1|42781.1|186
1638549300000|2021-12-03 16:35:00|42833.7|42813.7|42808.7|42788.7|42843.7|42823.7|42803.7|42783.7|98
1638549600000|2021-12-03 16:40:00|42811.2|42791.2|42783.6|42763.6|42823.7|42803.7|42771.2|42751.2|118
1638549900000|2021-12-03 16:45:00|42783.7|42763.7|42756.6|42736.6|42783.7|42763.7|42681.3|42661.3|359
1638550200000|2021-12-03 16:50:00|42761.5|42741.5|42751.3|42731.3|42766.5|42746.5|42716.5|42696.5|168
1638550500000|2021-12-03 16:55:00|42751.2|42731.2|42721.3|42701.3|42753.7|42733.7|42716.5|42696.5|151
1638550800000|2021-12-03 17:00:00|42721.5|42701.5|42646.3|42626.3|42731.3|42711.3|42634.1|42614.1|314
1638551100000|2021-12-03 17:05:00|42648.8|42628.8|42579|42559|42681.5|42661.5|42571.5|42551.5|251
1638551400000|2021-12-03 17:10:00|42581.3|42561.3|42581.6|42561.6|42614|42594|42571.6|42551.6|181
1638551700000|2021-12-03 17:15:00|42581.5|42561.5|42601.5|42581.5|42634|42614|42579|42559|187
1638552000000|2021-12-03 17:20:00|42599.1|42579.1|42601.5|42581.5|42601.5|42581.5|42566.5|42546.5|132
1638552300000|2021-12-03 17:25:00|42599|42579|42561.6|42541.6|42601.5|42581.5|42544.1|42524.1|246
1638552600000|2021-12-03 17:30:00|42561.7|42541.7|42499.3|42479.3|42564.2|42544.2|42494.2|42474.2|252
1638552900000|2021-12-03 17:35:00|42499.5|42479.5|42534.1|42514.1|42534.1|42514.1|42469.2|42449.2|304
1638553200000|2021-12-03 17:40:00|42529.1|42509.1|42528.9|42508.9|42536.4|42516.4|42491.7|42471.7|221
1638553500000|2021-12-03 17:45:00|42531.3|42511.3|42553.9|42533.9|42558.7|42538.7|42511.7|42491.7|175
1638553800000|2021-12-03 17:50:00|42553.8|42533.8|42531.4|42511.4|42568.9|42548.9|42518.9|42498.9|265
1638554100000|2021-12-03 17:55:00|42533.9|42513.9|42708.8|42688.8|42723.7|42703.7|42533.9|42513.9|1027
1638554400000|2021-12-03 18:00:00|42703.9|42683.9|42646.2|42626.2|42703.9|42683.9|42643.9|42623.9|211
1638554700000|2021-12-03 18:05:00|42648.7|42628.7|42698.7|42678.7|42706.2|42686.2|42648.7|42628.7|144
1638555000000|2021-12-03 18:10:00|42696.3|42676.3|42716.2|42696.2|42723.7|42703.7|42678.7|42658.7|218
1638555300000|2021-12-03 18:15:00|42718.7|42698.7|42721|42701|42723.7|42703.7|42678.7|42658.7|82
1638555600000|2021-12-03 18:20:00|42723.5|42703.5|42770.9|42750.9|42773.4|42753.4|42711|42691|110
1638555900000|2021-12-03 18:25:00|42773.4|42753.4|42728.7|42708.7|42775.8|42755.8|42726.2|42706.2|154
1638556200000|2021-12-03 18:30:00|42731.2|42711.2|42711|42691|42733.7|42713.7|42696.2|42676.2|60
1638556500000|2021-12-03 18:35:00|42713.5|42693.5|42686.2|42666.2|42716|42696|42681|42661|79
1638556800000|2021-12-03 18:40:00|42688.5|42668.5|42636.3|42616.3|42711.2|42691.2|42636.2|42616.2|131
1638557100000|2021-12-03 18:45:00|42638.7|42618.7|42686.1|42666.1|42706|42686|42638.7|42618.7|90
1638557400000|2021-12-03 18:50:00|42688.5|42668.5|42733.6|42713.6|42753.5|42733.5|42681.1|42661.1|74
1638557700000|2021-12-03 18:55:00|42731.3|42711.3|42701.1|42681.1|42731.3|42711.3|42691.1|42671.1|52
1638558000000|2021-12-03 19:00:00|42703.5|42683.5|42746.1|42726.1|42748.6|42728.6|42681.1|42661.1|59
1638558300000|2021-12-03 19:05:00|42748.5|42728.5|42721.3|42701.3|42748.6|42728.6|42713.8|42693.8|50
1638558600000|2021-12-03 19:10:00|42721.1|42701.1|42736.1|42716.1|42736.1|42716.1|42716.1|42696.1|15
1638558900000|2021-12-03 19:15:00|42733.6|42713.6|42698.8|42678.8|42733.6|42713.6|42698.8|42678.8|27
1638559200000|2021-12-03 19:20:00|42701.1|42681.1|42763.6|42743.6|42763.6|42743.6|42671.1|42651.1|70
1638559500000|2021-12-03 19:25:00|42761.1|42741.1|42743.6|42723.6|42761.1|42741.1|42723.5|42703.5|45
1638559800000|2021-12-03 19:30:00|42746.1|42726.1|42741.1|42721.1|42758.8|42738.8|42728.6|42708.6|39
1638560100000|2021-12-03 19:35:00|42746|42726|42716.1|42696.1|42746.1|42726.1|42708.6|42688.6|21
1638560400000|2021-12-03 19:40:00|42713.6|42693.6|42721|42701|42728.5|42708.5|42693.6|42673.6|53
1638560700000|2021-12-03 19:45:00|42721.1|42701.1|42706.1|42686.1|42731.1|42711.1|42703.6|42683.6|27
1638561000000|2021-12-03 19:50:00|42708.5|42688.5|42688.6|42668.6|42711.1|42691.1|42681.2|42661.2|39
1638561300000|2021-12-03 19:55:00|42691.1|42671.1|42708.6|42688.6|42736.1|42716.1|42691.1|42671.1|51
1638561600000|2021-12-03 20:00:00|42711|42691|42716.1|42696.1|42726.1|42706.1|42683.6|42663.6|60
1638561900000|2021-12-03 20:05:00|42713.7|42693.7|42691.1|42671.1|42726.1|42706.1|42691.1|42671.1|54
1638562200000|2021-12-03 20:10:00|42693.6|42673.6|42723.5|42703.5|42723.6|42703.6|42693.6|42673.6|22
1638562500000|2021-12-03 20:15:00|42723.6|42703.6|42711.1|42691.1|42733.7|42713.7|42703.6|42683.6|29
1638562800000|2021-12-03 20:20:00|42715.8|42695.8|42773.6|42753.6|42773.6|42753.6|42715.8|42695.8|41
1638563100000|2021-12-03 20:25:00|42773.7|42753.7|42786.1|42766.1|42811.2|42791.2|42773.7|42753.7|30
1638563400000|2021-12-03 20:30:00|42788.5|42768.5|42808.6|42788.6|42816.1|42796.1|42776.1|42756.1|73
1638563700000|2021-12-03 20:35:00|42811|42791|42806.1|42786.1|42821|42801|42786.1|42766.1|72
1638564000000|2021-12-03 20:40:00|42803.6|42783.6|42791.1|42771.1|42811.1|42791.1|42781.1|42761.1|55
1638564300000|2021-12-03 20:45:00|42788.6|42768.6|42768.6|42748.6|42788.6|42768.6|42746.1|42726.1|46
1638564600000|2021-12-03 20:50:00|42770.9|42750.9|42823.6|42803.6|42828.7|42808.7|42761.1|42741.1|58
1638564900000|2021-12-03 20:55:00|42826.1|42806.1|42858.6|42838.6|42861.2|42841.2|42821.1|42801.1|108
1638565200000|2021-12-03 21:00:00|42856.2|42836.2|42858.4|42838.4|42883.4|42863.4|42848.6|42828.6|51
1638565500000|2021-12-03 21:05:00|42858.6|42838.6|42848.7|42828.7|42858.6|42838.6|42843.7|42823.7|12
1638565800000|2021-12-03 21:10:00|42851.1|42831.1|42826.1|42806.1|42856.1|42836.1|42823.6|42803.6|31
1638566100000|2021-12-03 21:15:00|42823.6|42803.6|42828.6|42808.6|42853.4|42833.4|42821.1|42801.1|24
1638566400000|2021-12-03 21:20:00|42830.9|42810.9|42823.6|42803.6|42833.6|42813.6|42821.1|42801.1|21
1638566700000|2021-12-03 21:25:00|42826.1|42806.1|42836.1|42816.1|42846.1|42826.1|42826.1|42806.1|29
1638567000000|2021-12-03 21:30:00|42836.2|42816.2|42811.1|42791.1|42836.2|42816.2|42808.7|42788.7|22
1638567300000|2021-12-03 21:35:00|42808.7|42788.7|42768.6|42748.6|42808.7|42788.7|42768.6|42748.6|50
1638567600000|2021-12-03 21:40:00|42773.6|42753.6|42741.1|42721.1|42773.6|42753.6|42738.7|42718.7|46
1638567900000|2021-12-03 21:45:00|42738.7|42718.7|42718.5|42698.5|42741.1|42721.1|42718.5|42698.5|35
1638568200000|2021-12-03 21:50:00|42716|42696|42733.7|42713.7|42733.7|42713.7|42711|42691|24
1638568500000|2021-12-03 21:55:00|42738.5|42718.5|42734.2|42714.2|42763.5|42743.5|42734.2|42714.2|48
1638745200000|2021-12-05 23:00:00|42811.3|42791.3|42889.6|42869.6|42961.7|42941.7|42811.3|42791.3|138
1638745500000|2021-12-05 23:05:00|42892.1|42872.1|42974.8|42954.8|42989.4|42969.4|42882.3|42862.3|119
1638745800000|2021-12-05 23:10:00|42979.6|42959.6|42927.5|42907.5|42992.3|42972.3|42924.8|42904.8|58
1638746100000|2021-12-05 23:15:00|42932.1|42912.1|42949.8|42929.8|42957.3|42937.3|42929.8|42909.8|54
1638746400000|2021-12-05 23:20:00|42947.3|42927.3|42914.4|42894.4|42954.8|42934.8|42914.4|42894.4|44
1638746700000|2021-12-05 23:25:00|42916.7|42896.7|42944.4|42924.4|42946.9|42926.9|42916.7|42896.7|18
1638747000000|2021-12-05 23:30:00|42941.9|42921.9|42959.2|42939.2|42961.5|42941.5|42936.9|42916.9|33
1638747300000|2021-12-05 23:35:00|42956.9|42936.9|42951.9|42931.9|42964.4|42944.4|42944.4|42924.4|16
1638747600000|2021-12-05 23:40:00|42951.7|42931.7|42954.4|42934.4|42954.4|42934.4|42946.9|42926.9|13
1638747900000|2021-12-05 23:45:00|42956.7|42936.7|42959.2|42939.2|42961.7|42941.7|42949.4|42929.4|12
1638748200000|2021-12-05 23:50:00|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42954.4|42934.4|32
1638748500000|2021-12-05 23:55:00|42966.5|42946.5|43041.7|43021.7|43044.2|43024.2|42966.5|42946.5|63
1638748800000|2021-12-06 00:00:00|43039.4|43019.4|43054.4|43034.4|43054.4|43034.4|43029.2|43009.2|49
1638749100000|2021-12-06 00:05:00|43056.7|43036.7|43069.4|43049.4|43089.4|43069.4|43051.7|43031.7|97
1638749400000|2021-12-06 00:10:00|43071.9|43051.9|43069.4|43049.4|43081.9|43061.9|43057.2|43037.2|86
1638749700000|2021-12-06 00:15:00|43071.7|43051.7|43081.9|43061.9|43086.9|43066.9|43059.5|43039.5|84
1638750000000|2021-12-06 00:20:00|43086.7|43066.7|43106.7|43086.7|43121.9|43101.9|43086.7|43066.7|46
1638750300000|2021-12-06 00:25:00|43109.3|43089.3|43119.3|43099.3|43149.2|43129.2|43099.3|43079.3|70
1638750600000|2021-12-06 00:30:00|43114.3|43094.3|43084.3|43064.3|43121.8|43101.8|43059.3|43039.3|94
1638750900000|2021-12-06 00:35:00|43084.1|43064.1|43064.3|43044.3|43084.1|43064.1|43049.5|43029.5|46
1638751200000|2021-12-06 00:40:00|43059.3|43039.3|43019.3|42999.3|43059.3|43039.3|43014.3|42994.3|77
1638751500000|2021-12-06 00:45:00|43024.3|43004.3|43019.3|42999.3|43034.3|43014.3|43019.3|42999.3|48
1638751800000|2021-12-06 00:50:00|43017|42997|43018.9|42998.9|43018.9|42998.9|42979.3|42959.3|60
1638752100000|2021-12-06 00:55:00|43019.3|42999.3|43009.3|42989.3|43019.3|42999.3|43004.3|42984.3|43
1638752400000|2021-12-06 01:00:00|42999.7|42979.7|42986.8|42966.8|43086.8|43066.8|42979.5|42959.5|446
1638752700000|2021-12-06 01:05:00|42981.8|42961.8|43004.5|42984.5|43011.8|42991.8|42964.3|42944.3|150
1638753000000|2021-12-06 01:10:00|43009.3|42989.3|42933.9|42913.9|43034.3|43014.3|42926.8|42906.8|125
1638753300000|2021-12-06 01:15:00|42934.3|42914.3|42934.3|42914.3|42966.8|42946.8|42909.3|42889.3|117
1638753600000|2021-12-06 01:20:00|42932|42912|42896.8|42876.8|42939.3|42919.3|42889.3|42869.3|74
1638753900000|2021-12-06 01:25:00|42899.1|42879.1|42906.8|42886.8|42924.3|42904.3|42896.8|42876.8|40
1638754200000|2021-12-06 01:30:00|42902|42882|42894.5|42874.5|42904.3|42884.3|42886.8|42866.8|85
1638754500000|2021-12-06 01:35:00|42894.3|42874.3|42894.3|42874.3|42904.3|42884.3|42859.3|42839.3|142
1638754800000|2021-12-06 01:40:00|42892|42872|42926.6|42906.6|42949.1|42929.1|42891.8|42871.8|68
1638755100000|2021-12-06 01:45:00|42929.3|42909.3|42986.8|42966.8|42986.8|42966.8|42919.3|42899.3|145
1638755400000|2021-12-06 01:50:00|42984.3|42964.3|42969.3|42949.3|42991.6|42971.6|42946.8|42926.8|88
1638755700000|2021-12-06 01:55:00|42966.8|42946.8|42939.3|42919.3|42966.8|42946.8|42919.3|42899.3|96
1638756000000|2021-12-06 02:00:00|42937|42917|42949.3|42929.3|42976.8|42956.8|42936.8|42916.8|58
1638756300000|2021-12-06 02:05:00|42947|42927|42986.8|42966.8|43009.3|42989.3|42946.8|42926.8|63
1638756600000|2021-12-06 02:10:00|42989.3|42969.3|43026.8|43006.8|43026.8|43006.8|42989.3|42969.3|77
1638756900000|2021-12-06 02:15:00|43029.3|43009.3|43004.3|42984.3|43029.5|43009.5|43004.3|42984.3|34
1638757200000|2021-12-06 02:20:00|43006.8|42986.8|43012|42992|43026.8|43006.8|42999.5|42979.5|33
1638757500000|2021-12-06 02:25:00|43014.5|42994.5|42999.3|42979.3|43024.3|43004.3|42999.3|42979.3|18
1638757800000|2021-12-06 02:30:00|43001.8|42981.8|43004.3|42984.3|43009.3|42989.3|42966.8|42946.8|86
1638758100000|2021-12-06 02:35:00|43001.8|42981.8|42999.3|42979.3|43016.8|42996.8|42984.3|42964.3|59
1638758400000|2021-12-06 02:40:00|42997|42977|42994.3|42974.3|43011.8|42991.8|42971.8|42951.8|38
1638758700000|2021-12-06 02:45:00|42996.8|42976.8|42999.3|42979.3|43004.1|42984.1|42979.3|42959.3|56
1638759000000|2021-12-06 02:50:00|42999.5|42979.5|42979.3|42959.3|42999.5|42979.5|42966.8|42946.8|39
1638759300000|2021-12-06 02:55:00|42981.6|42961.6|42999.3|42979.3|43004.3|42984.3|42974.5|42954.5|30
1638759600000|2021-12-06 03:00:00|43004.3|42984.3|42971.8|42951.8|43006.8|42986.8|42961.8|42941.8|72
1638759900000|2021-12-06 03:05:00|42976.6|42956.6|42979.3|42959.3|42994.3|42974.3|42966.8|42946.8|35
1638760200000|2021-12-06 03:10:00|42974.3|42954.3|42941.8|42921.8|42979.3|42959.3|42939.3|42919.3|94
1638760500000|2021-12-06 03:15:00|42939.3|42919.3|42939.3|42919.3|42946.8|42926.8|42909.3|42889.3|55
1638760800000|2021-12-06 03:20:00|42941.8|42921.8|42919.1|42899.1|42944.1|42924.1|42916.6|42896.6|38
1638761100000|2021-12-06 03:25:00|42916.6|42896.6|42909.2|42889.2|42916.7|42896.7|42894.2|42874.2|57
1638761400000|2021-12-06 03:30:00|42914.2|42894.2|42914.2|42894.2|42934.2|42914.2|42914.2|42894.2|35
1638761700000|2021-12-06 03:35:00|42911.7|42891.7|42904.2|42884.2|42926.7|42906.7|42894.2|42874.2|31
1638762000000|2021-12-06 03:40:00|42906.5|42886.5|42896.7|42876.7|42911.7|42891.7|42886.7|42866.7|25
1638762300000|2021-12-06 03:45:00|42901.7|42881.7|42889.2|42869.2|42911.5|42891.5|42889.2|42869.2|38
1638762600000|2021-12-06 03:50:00|42886.9|42866.9|42899.2|42879.2|42904.2|42884.2|42881.9|42861.9|16
1638762900000|2021-12-06 03:55:00|42904.2|42884.2|42901.7|42881.7|42916.3|42896.3|42899.2|42879.2|13
1638763200000|2021-12-06 04:00:00|42899.4|42879.4|42894.2|42874.2|42914.2|42894.2|42894.2|42874.2|26
1638763500000|2021-12-06 04:05:00|42891.9|42871.9|42894.2|42874.2|42894.2|42874.2|42884.2|42864.2|18
1638763800000|2021-12-06 04:10:00|42891.9|42871.9|42901.7|42881.7|42901.7|42881.7|42881.7|42861.7|19
1638764100000|2021-12-06 04:15:00|42908.8|42888.8|42906.7|42886.7|42926.7|42906.7|42901.9|42881.9|44
1638764400000|2021-12-06 04:20:00|42904.4|42884.4|42909.2|42889.2|42914.2|42894.2|42904.2|42884.2|10
1638764700000|2021-12-06 04:25:00|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|2
1638765000000|2021-12-06 04:30:00|42911.7|42891.7|42904.2|42884.2|42916.7|42896.7|42904.2|42884.2|33
1638765300000|2021-12-06 04:35:00|42891.9|42871.9|42889.2|42869.2|42904.2|42884.2|42879.6|42859.6|18
1638765600000|2021-12-06 04:40:00|42886.9|42866.9|42894.2|42874.2|42894.2|42874.2|42881.7|42861.7|12
1638765900000|2021-12-06 04:45:00|42898.8|42878.8|42891.7|42871.7|42904.2|42884.2|42884.2|42864.2|19
1638766200000|2021-12-06 04:50:00|42889.4|42869.4|42884.2|42864.2|42891.7|42871.7|42879.2|42859.2|10
1638766500000|2021-12-06 04:55:00|42881.9|42861.9|42884.2|42864.2|42889.2|42869.2|42879.2|42859.2|22
1638766800000|2021-12-06 05:00:00|42884|42864|42869.2|42849.2|42884.2|42864.2|42864.2|42844.2|32
1638767100000|2021-12-06 05:05:00|42866.7|42846.7|42829.2|42809.2|42869.2|42849.2|42826.9|42806.9|42
1638767400000|2021-12-06 05:10:00|42826.9|42806.9|42854.2|42834.2|42854.2|42834.2|42824.2|42804.2|20
1638767700000|2021-12-06 05:15:00|42849.2|42829.2|42869|42849|42869|42849|42844.2|42824.2|20
1638768000000|2021-12-06 05:20:00|42869.2|42849.2|42864.2|42844.2|42879.2|42859.2|42864.2|42844.2|14
1638768300000|2021-12-06 05:25:00|42861.7|42841.7|42879.2|42859.2|42879.2|42859.2|42861.7|42841.7|18
1638768600000|2021-12-06 05:30:00|42881.5|42861.5|42884.2|42864.2|42884.2|42864.2|42841.7|42821.7|88
1638768900000|2021-12-06 05:35:00|42881.7|42861.7|42899.2|42879.2|42904.2|42884.2|42854.2|42834.2|73
1638769200000|2021-12-06 05:40:00|42896.7|42876.7|42844.2|42824.2|42901.7|42881.7|42839.2|42819.2|44
1638769500000|2021-12-06 05:45:00|42849.2|42829.2|42816.5|42796.5|42849.2|42829.2|42796.7|42776.7|100
1638769800000|2021-12-06 05:50:00|42816.7|42796.7|42769.2|42749.2|42841.7|42821.7|42759.2|42739.2|133
1638770100000|2021-12-06 05:55:00|42766.5|42746.5|42754.2|42734.2|42779.2|42759.2|42739.2|42719.2|99
1638770400000|2021-12-06 06:00:00|42751.7|42731.7|42709.2|42689.2|42779.2|42759.2|42706.9|42686.9|111
1638770700000|2021-12-06 06:05:00|42711.7|42691.7|42734.2|42714.2|42746.7|42726.7|42701.7|42681.7|92
1638771000000|2021-12-06 06:10:00|42736.5|42716.5|42749.2|42729.2|42776.7|42756.7|42726.7|42706.7|76
1638771300000|2021-12-06 06:15:00|42746.7|42726.7|42731.7|42711.7|42754.2|42734.2|42724.2|42704.2|42
1638771600000|2021-12-06 06:20:00|42733.9|42713.9|42729.1|42709.1|42766.7|42746.7|42724.1|42704.1|46
1638771900000|2021-12-06 06:25:00|42724.6|42704.6|42719.1|42699.1|42731.6|42711.6|42696.6|42676.6|100
1638772200000|2021-12-06 06:30:00|42714.1|42694.1|42659.1|42639.1|42714.1|42694.1|42654.5|42634.5|136
1638772500000|2021-12-06 06:35:00|42656.6|42636.6|42679.1|42659.1|42679.1|42659.1|42636.8|42616.8|110
1638772800000|2021-12-06 06:40:00|42683.9|42663.9|42724.1|42704.1|42724.1|42704.1|42674.1|42654.1|114
1638773100000|2021-12-06 06:45:00|42721.6|42701.6|42746.6|42726.6|42749.1|42729.1|42719.1|42699.1|97
1638773400000|2021-12-06 06:50:00|42744.1|42724.1|42744.1|42724.1|42754.1|42734.1|42719.1|42699.1|60
1638773700000|2021-12-06 06:55:00|42746.6|42726.6|42754.3|42734.3|42779.1|42759.1|42744.1|42724.1|109
1638774000000|2021-12-06 07:00:00|42754.1|42734.1|42784.1|42764.1|42788.7|42768.7|42746.6|42726.6|75
1638774300000|2021-12-06 07:05:00|42781.8|42761.8|42804.1|42784.1|42819.1|42799.1|42781.6|42761.6|113
1638774600000|2021-12-06 07:10:00|42799.3|42779.3|42809.1|42789.1|42809.3|42789.3|42793.9|42773.9|24
1638774900000|2021-12-06 07:15:00|42806.8|42786.8|42774.1|42754.1|42809.1|42789.1|42769.1|42749.1|33
1638775200000|2021-12-06 07:20:00|42771.6|42751.6|42744.1|42724.1|42771.6|42751.6|42739.1|42719.1|54
1638775500000|2021-12-06 07:25:00|42739.1|42719.1|42739.1|42719.1|42751.6|42731.6|42734.1|42714.1|46
1638775800000|2021-12-06 07:30:00|42734.3|42714.3|42729.1|42709.1|42748.9|42728.9|42721.6|42701.6|63
1638776100000|2021-12-06 07:35:00|42719.1|42699.1|42704.3|42684.3|42733.9|42713.9|42694.1|42674.1|77
1638776400000|2021-12-06 07:40:00|42699.3|42679.3|42599.3|42579.3|42699.3|42679.3|42599.3|42579.3|111
1638776700000|2021-12-06 07:45:00|42596.6|42576.6|42631.4|42611.4|42631.4|42611.4|42584.3|42564.3|96
1638777000000|2021-12-06 07:50:00|42629.1|42609.1|42581.2|42561.2|42629.1|42609.1|42564.1|42544.1|86
1638777300000|2021-12-06 07:55:00|42578.9|42558.9|42609.1|42589.1|42626.6|42606.6|42558.9|42538.9|83
1638777600000|2021-12-06 08:00:00|42606.8|42586.8|42624.1|42604.1|42648.9|42628.9|42604.1|42584.1|126
1638777900000|2021-12-06 08:05:00|42626.4|42606.4|42641.6|42621.6|42654.1|42634.1|42601.6|42581.6|80
1638778200000|2021-12-06 08:10:00|42643.9|42623.9|42616.6|42596.6|42664.1|42644.1|42609.1|42589.1|58
1638778500000|2021-12-06 08:15:00|42618.9|42598.9|42569.5|42549.5|42621.6|42601.6|42569.5|42549.5|86
1638778800000|2021-12-06 08:20:00|42564.9|42544.9|42664.1|42644.1|42678.9|42658.9|42549.1|42529.1|165
1638779100000|2021-12-06 08:25:00|42661.6|42641.6|42709.1|42689.1|42709.1|42689.1|42639.3|42619.3|107
1638779400000|2021-12-06 08:30:00|42706.8|42686.8|42669.1|42649.1|42718.9|42698.9|42669.1|42649.1|81
1638779700000|2021-12-06 08:35:00|42666.8|42646.8|42709.1|42689.1|42711.6|42691.6|42666.6|42646.6|63
1638780000000|2021-12-06 08:40:00|42706.6|42686.6|42683.9|42663.9|42716.6|42696.6|42683.9|42663.9|55
1638780300000|2021-12-06 08:45:00|42684.1|42664.1|42699.1|42679.1|42701.4|42681.4|42669.1|42649.1|37
1638780600000|2021-12-06 08:50:00|42694.1|42674.1|42684.1|42664.1|42699.1|42679.1|42669.1|42649.1|30
1638780900000|2021-12-06 08:55:00|42681.6|42661.6|42674.1|42654.1|42689.1|42669.1|42669.1|42649.1|29
1638781200000|2021-12-06 09:00:00|42669.1|42649.1|42906.4|42886.4|43131.6|43111.6|42666.6|42646.6|1144
1638781500000|2021-12-06 09:05:00|42908.6|42888.6|42889.1|42869.1|42949.1|42929.1|42871.6|42851.6|215
1638781800000|2021-12-06 09:10:00|42891.4|42871.4|42911.6|42891.6|42941.6|42921.6|42851.6|42831.6|202
1638782100000|2021-12-06 09:15:00|42909.1|42889.1|42901.6|42881.6|42959.1|42939.1|42874.1|42854.1|138
1638782400000|2021-12-06 09:20:00|42899.1|42879.1|42949|42929|42956.5|42936.5|42889|42869|78
1638782700000|2021-12-06 09:25:00|42939|42919|42931.5|42911.5|42946.5|42926.5|42924|42904|67
1638783000000|2021-12-06 09:30:00|42929.3|42909.3|42959|42939|42969|42949|42924|42904|117
1638783300000|2021-12-06 09:35:00|42961.3|42941.3|42923.8|42903.8|42979|42959|42921.5|42901.5|53
1638783600000|2021-12-06 09:40:00|42921.5|42901.5|42929|42909|42951.3|42931.3|42914.4|42894.4|94
1638783900000|2021-12-06 09:45:00|42914|42894|42929|42909|42931.5|42911.5|42899|42879|83
1638784200000|2021-12-06 09:50:00|42926.7|42906.7|42884|42864|42941.5|42921.5|42864|42844|73
1638784500000|2021-12-06 09:55:00|42881.5|42861.5|42871.5|42851.5|42886.5|42866.5|42851.5|42831.5|89
1638784800000|2021-12-06 10:00:00|42869|42849|42854|42834|42874|42854|42809|42789|101
1638785100000|2021-12-06 10:05:00|42851.5|42831.5|42874|42854|42878.6|42858.6|42829.2|42809.2|56
1638785400000|2021-12-06 10:10:00|42871.5|42851.5|42914|42894|42914|42894|42869|42849|43
1638785700000|2021-12-06 10:15:00|42911.5|42891.5|42911.5|42891.5|42916.5|42896.5|42894|42874|34
1638786000000|2021-12-06 10:20:00|42913.8|42893.8|42876.5|42856.5|42913.8|42893.8|42876.5|42856.5|29
1638786300000|2021-12-06 10:25:00|42869|42849|42861.5|42841.5|42879|42859|42839|42819|83
1638786600000|2021-12-06 10:30:00|42859|42839|42859|42839|42861.7|42841.7|42796.5|42776.5|93
1638786900000|2021-12-06 10:35:00|42861.3|42841.3|42846.5|42826.5|42861.3|42841.3|42836.5|42816.5|18
1638787200000|2021-12-06 10:40:00|42844.2|42824.2|42869|42849|42869|42849|42844|42824|31
1638787500000|2021-12-06 10:45:00|42871.3|42851.3|42891.7|42871.7|42899|42879|42869|42849|48
1638787800000|2021-12-06 10:50:00|42891.5|42871.5|42849|42829|42899|42879|42849|42829|42
1638788100000|2021-12-06 10:55:00|42851.3|42831.3|42884|42864|42888.8|42868.8|42851.3|42831.3|61
1638788400000|2021-12-06 11:00:00|42886.3|42866.3|42906.5|42886.5|42906.5|42886.5|42863.8|42843.8|43
1638788700000|2021-12-06 11:05:00|42899.2|42879.2|42921.5|42901.5|42926.5|42906.5|42896.7|42876.7|57
1638789000000|2021-12-06 11:10:00|42923.8|42903.8|42939|42919|42941.5|42921.5|42921.5|42901.5|80
1638789300000|2021-12-06 11:15:00|42936.5|42916.5|42953.8|42933.8|42953.8|42933.8|42919|42899|61
1638789600000|2021-12-06 11:20:00|42954|42934|43009|42989|43021.3|43001.3|42951.5|42931.5|108
1638789900000|2021-12-06 11:25:00|43011.3|42991.3|43011.5|42991.5|43026.1|43006.1|43001.5|42981.5|66
1638790200000|2021-12-06 11:30:00|43008.8|42988.8|43001.3|42981.3|43021.3|43001.3|42979|42959|62
1638790500000|2021-12-06 11:35:00|42999|42979|43031.5|43011.5|43033.8|43013.8|42999|42979|85
1638790800000|2021-12-06 11:40:00|43029.2|43009.2|43024|43004|43031.3|43011.3|43014|42994|39
1638791100000|2021-12-06 11:45:00|43028.6|43008.6|43006.3|42986.3|43049|43029|43004.2|42984.2|72
1638791400000|2021-12-06 11:50:00|43006.5|42986.5|43006.5|42986.5|43009|42989|42994|42974|42
1638791700000|2021-12-06 11:55:00|43004.2|42984.2|43054|43034|43099|43079|43004|42984|129
1638792000000|2021-12-06 12:00:00|43059|43039|43026.5|43006.5|43069|43049|43019|42999|118
1638792300000|2021-12-06 12:05:00|43026.2|43006.2|43031.2|43011.2|43038.7|43018.7|43009|42989|45
1638792600000|2021-12-06 12:10:00|43031.5|43011.5|43056.5|43036.5|43058.5|43038.5|43024|43004|47
1638792900000|2021-12-06 12:15:00|43054.2|43034.2|43021.4|43001.4|43069|43049|43021.2|43001.2|41
1638793200000|2021-12-06 12:20:00|43019.2|42999.2|43043.9|43023.9|43048.9|43028.9|43016.4|42996.4|57
1638793500000|2021-12-06 12:25:00|43041.4|43021.4|43038.7|43018.7|43053.9|43033.9|43028.9|43008.9|52
1638793800000|2021-12-06 12:30:00|43036.4|43016.4|42996.4|42976.4|43038.7|43018.7|42968.7|42948.7|185
1638794100000|2021-12-06 12:35:00|42998.9|42978.9|42986.4|42966.4|43014.1|42994.1|42969.1|42949.1|124
1638794400000|2021-12-06 12:40:00|42996|42976|42998.9|42978.9|43011.4|42991.4|42991.6|42971.6|68
1638794700000|2021-12-06 12:45:00|43003.5|42983.5|43028.9|43008.9|43033.9|43013.9|42991.6|42971.6|65
1638795000000|2021-12-06 12:50:00|43031.2|43011.2|43001.4|42981.4|43048.7|43028.7|43001.4|42981.4|76
1638795300000|2021-12-06 12:55:00|42999.1|42979.1|43053.9|43033.9|43058.9|43038.9|42996.6|42976.6|239
1638795600000|2021-12-06 13:00:00|43056.4|43036.4|43048.9|43028.9|43073.5|43053.5|42986.6|42966.6|506
1638795900000|2021-12-06 13:05:00|43051.4|43031.4|43048.9|43028.9|43086.4|43066.4|43041.4|43021.4|238
1638796200000|2021-12-06 13:10:00|43051.2|43031.2|43036.2|43016.2|43063.9|43043.9|42987|42967|256
1638796500000|2021-12-06 13:15:00|43041.2|43021.2|43006.4|42986.4|43056.4|43036.4|42993.9|42973.9|159
1638796800000|2021-12-06 13:20:00|43004.1|42984.1|43071.2|43051.2|43071.4|43051.4|43003.9|42983.9|195
1638797100000|2021-12-06 13:25:00|43068.9|43048.9|43128.7|43108.7|43138.9|43118.9|43068.9|43048.9|307
1638797400000|2021-12-06 13:30:00|43126.4|43106.4|43098.9|43078.9|43163.7|43143.7|43096.4|43076.4|237
1638797700000|2021-12-06 13:35:00|43096.4|43076.4|43103.9|43083.9|43108.9|43088.9|43054.1|43034.1|196
1638798000000|2021-12-06 13:40:00|43101.4|43081.4|43091.4|43071.4|43136.4|43116.4|43091.4|43071.4|138
1638798300000|2021-12-06 13:45:00|43093.9|43073.9|43098.9|43078.9|43138.9|43118.9|43083.9|43063.9|173
1638798600000|2021-12-06 13:50:00|43103.9|43083.9|43173.5|43153.5|43191.4|43171.4|43103.9|43083.9|273
1638798900000|2021-12-06 13:55:00|43176|43156|43220.8|43200.8|43223.5|43203.5|43163.5|43143.5|324
1638799200000|2021-12-06 14:00:00|43218.5|43198.5|43202.8|43182.8|43223.7|43203.7|43143.5|43123.5|331
1638799500000|2021-12-06 14:05:00|43205.3|43185.3|43138.5|43118.5|43213.5|43193.5|43118.5|43098.5|362
1638799800000|2021-12-06 14:10:00|43140.8|43120.8|43138|43118|43143.7|43123.7|43080.5|43060.5|219
1638800100000|2021-12-06 14:15:00|43140.3|43120.3|43105.5|43085.5|43148|43128|43060.5|43040.5|163
1638800400000|2021-12-06 14:20:00|43103|43083|43063|43043|43103|43083|43038.5|43018.5|216
1638800700000|2021-12-06 14:25:00|43060.5|43040.5|43078|43058|43078.2|43058.2|43048|43028|165
1638801000000|2021-12-06 14:30:00|43075.7|43055.7|42981|42961|43090.5|43070.5|42976|42956|497
1638801300000|2021-12-06 14:35:00|42983.5|42963.5|42948.4|42928.4|42983.5|42963.5|42933.4|42913.4|422
1638801600000|2021-12-06 14:40:00|42950.9|42930.9|43035.7|43015.7|43040.9|43020.9|42938.4|42918.4|266
1638801900000|2021-12-06 14:45:00|43033.2|43013.2|42968.4|42948.4|43033.2|43013.2|42960.9|42940.9|401
1638802200000|2021-12-06 14:50:00|42966.2|42946.2|42993.4|42973.4|43013.4|42993.4|42961.2|42941.2|223
1638802500000|2021-12-06 14:55:00|42993.7|42973.7|43068.2|43048.2|43080.9|43060.9|42966.2|42946.2|268
1638802800000|2021-12-06 15:00:00|43070.7|43050.7|43060.9|43040.9|43083.4|43063.4|43033.4|43013.4|173
1638803100000|2021-12-06 15:05:00|43063.2|43043.2|43063.4|43043.4|43070.9|43050.9|43013.4|42993.4|141
1638803400000|2021-12-06 15:10:00|43061.1|43041.1|43135.9|43115.9|43145.7|43125.7|43060.9|43040.9|229
1638803700000|2021-12-06 15:15:00|43138.4|43118.4|43118.6|43098.6|43145.9|43125.9|43095.9|43075.9|173
1638804000000|2021-12-06 15:20:00|43120.9|43100.9|43080.7|43060.7|43133.4|43113.4|43060.9|43040.9|226
1638804300000|2021-12-06 15:25:00|43078.2|43058.2|43035.9|43015.9|43090.9|43070.9|43035.9|43015.9|115
1638804600000|2021-12-06 15:30:00|43040.5|43020.5|43040.9|43020.9|43063.2|43043.2|43028.6|43008.6|98
1638804900000|2021-12-06 15:35:00|43036.1|43016.1|43080.9|43060.9|43088.4|43068.4|43023.4|43003.4|164
1638805200000|2021-12-06 15:40:00|43078.4|43058.4|43093.4|43073.4|43120.9|43100.9|43058.6|43038.6|138
1638805500000|2021-12-06 15:45:00|43095.7|43075.7|43100.9|43080.9|43110.7|43090.7|43063.2|43043.2|134
1638805800000|2021-12-06 15:50:00|43103.2|43083.2|43096.3|43076.3|43105.9|43085.9|43056.1|43036.1|186
1638806100000|2021-12-06 15:55:00|43096.1|43076.1|43133|43113|43135.5|43115.5|43095.9|43075.9|169
1638806400000|2021-12-06 16:00:00|43130.5|43110.5|43075.3|43055.3|43133|43113|43053|43033|232
1638806700000|2021-12-06 16:05:00|43075.5|43055.5|43035.9|43015.9|43085.5|43065.5|43035.9|43015.9|157
1638807000000|2021-12-06 16:10:00|43040.7|43020.7|43047.8|43027.8|43080.5|43060.5|43020.7|43000.7|155
1638807300000|2021-12-06 16:15:00|43048|43028|43108|43088|43108.2|43088.2|43040.5|43020.5|129
1638807600000|2021-12-06 16:20:00|43110.5|43090.5|43113|43093|43115.5|43095.5|43085.5|43065.5|73
1638807900000|2021-12-06 16:25:00|43115.5|43095.5|43138|43118|43142.7|43122.7|43110.7|43090.7|153
1638808200000|2021-12-06 16:30:00|43135.5|43115.5|43073.2|43053.2|43160.2|43140.2|43065.5|43045.5|241
1638808500000|2021-12-06 16:35:00|43075.5|43055.5|43077.7|43057.7|43093|43073|43063.4|43043.4|131
1638808800000|2021-12-06 16:40:00|43078.2|43058.2|43087.9|43067.9|43102.7|43082.7|43070.4|43050.4|88
1638809100000|2021-12-06 16:45:00|43090.4|43070.4|43105|43085|43119.6|43099.6|43087.9|43067.9|205
1638809400000|2021-12-06 16:50:00|43107.3|43087.3|43145|43125|43159.8|43139.8|43107.3|43087.3|212
1638809700000|2021-12-06 16:55:00|43142.5|43122.5|43107.7|43087.7|43145|43125|43107.7|43087.7|154
1638810000000|2021-12-06 17:00:00|43110|43090|43175.2|43155.2|43179.8|43159.8|43110|43090|119
1638810300000|2021-12-06 17:05:00|43175|43155|43234.8|43214.8|43234.8|43214.8|43175|43155|193
1638810600000|2021-12-06 17:10:00|43235|43215|43282.3|43262.3|43285|43265|43230|43210|253
1638810900000|2021-12-06 17:15:00|43280|43260|43337.5|43317.5|43340|43320|43267.3|43247.3|294
1638811200000|2021-12-06 17:20:00|43337.7|43317.7|43302.7|43282.7|43340|43320|43297.7|43277.7|162
1638811500000|2021-12-06 17:25:00|43302.5|43282.5|43320|43300|43325|43305|43290.2|43270.2|96
1638811800000|2021-12-06 17:30:00|43315.2|43295.2|43295.2|43275.2|43330|43310|43292.9|43272.9|177
1638812100000|2021-12-06 17:35:00|43300|43280|43265.4|43245.4|43310.2|43290.2|43260.4|43240.4|174
1638812400000|2021-12-06 17:40:00|43260.4|43240.4|43285.6|43265.6|43285.6|43265.6|43260.4|43240.4|131
1638812700000|2021-12-06 17:45:00|43287.9|43267.9|43329.8|43309.8|43330.2|43310.2|43283.3|43263.3|357
1638813000000|2021-12-06 17:50:00|43329.5|43309.5|43339.3|43319.3|43346.8|43326.8|43319.8|43299.8|248
1638813300000|2021-12-06 17:55:00|43339.5|43319.5|43374.3|43354.3|43397|43377|43304.8|43284.8|665
1638813600000|2021-12-06 18:00:00|43374.5|43354.5|43399.3|43379.3|43414.3|43394.3|43364.5|43344.5|334
1638813900000|2021-12-06 18:05:00|43401.6|43381.6|43439.7|43419.7|43442.2|43422.2|43401.6|43381.6|123
1638814200000|2021-12-06 18:10:00|43439.5|43419.5|43451.4|43431.4|43463.9|43443.9|43439.1|43419.1|182
1638814500000|2021-12-06 18:15:00|43453.9|43433.9|43454.5|43434.5|43468.9|43448.9|43449.1|43429.1|141
1638814800000|2021-12-06 18:20:00|43454.3|43434.3|43459.1|43439.1|43459.5|43439.5|43449.3|43429.3|127
1638815100000|2021-12-06 18:25:00|43456.8|43436.8|43454.1|43434.1|43461.8|43441.8|43454.1|43434.1|144
1638815400000|2021-12-06 18:30:00|43456.6|43436.6|43466.6|43446.6|43479.1|43459.1|43449.1|43429.1|216
1638815700000|2021-12-06 18:35:00|43468.9|43448.9|43454.1|43434.1|43469.1|43449.1|43451.8|43431.8|104
1638816000000|2021-12-06 18:40:00|43459.1|43439.1|43446.6|43426.6|43459.1|43439.1|43444.1|43424.1|140
1638816300000|2021-12-06 18:45:00|43444.1|43424.1|43441.6|43421.6|43449.1|43429.1|43439.1|43419.1|63
1638816600000|2021-12-06 18:50:00|43439.3|43419.3|43439.3|43419.3|43449.1|43429.1|43439.1|43419.1|59
1638816900000|2021-12-06 18:55:00|43439.1|43419.1|43444.1|43424.1|43449.1|43429.1|43434.1|43414.1|96
1638817200000|2021-12-06 19:00:00|43446.3|43426.3|43456.6|43436.6|43459.1|43439.1|43441.6|43421.6|47
1638817500000|2021-12-06 19:05:00|43456.3|43436.3|43419.1|43399.1|43461.6|43441.6|43419.1|43399.1|51
1638817800000|2021-12-06 19:10:00|43421.6|43401.6|43419|43399|43439.1|43419.1|43416.5|43396.5|33
1638818100000|2021-12-06 19:15:00|43416.8|43396.8|43411.5|43391.5|43429|43409|43404|43384|86
1638818400000|2021-12-06 19:20:00|43409.3|43389.3|43404|43384|43419|43399|43399|43379|29
1638818700000|2021-12-06 19:25:00|43399.3|43379.3|43429|43409|43433.8|43413.8|43396.5|43376.5|31
1638819000000|2021-12-06 19:30:00|43426.8|43406.8|43429|43409|43431.5|43411.5|43426.5|43406.5|51
1638819300000|2021-12-06 19:35:00|43426.8|43406.8|43434.2|43414.2|43441.5|43421.5|43421.5|43401.5|42
1638819600000|2021-12-06 19:40:00|43434|43414|43406.5|43386.5|43434|43414|43404|43384|48
1638819900000|2021-12-06 19:45:00|43404|43384|43401.5|43381.5|43413.8|43393.8|43397|43377|34
1638820200000|2021-12-06 19:50:00|43399.2|43379.2|43394|43374|43404|43384|43391.5|43371.5|33
1638820500000|2021-12-06 19:55:00|43391.5|43371.5|43376.3|43356.3|43409|43389|43369|43349|47
1638820800000|2021-12-06 20:00:00|43376.5|43356.5|43379|43359|43406.5|43386.5|43376.3|43356.3|52
1638821100000|2021-12-06 20:05:00|43376.5|43356.5|43381.5|43361.5|43386.5|43366.5|43356.5|43336.5|47
1638821400000|2021-12-06 20:10:00|43381.3|43361.3|43401.5|43381.5|43404|43384|43379|43359|27
1638821700000|2021-12-06 20:15:00|43404|43384|43401.3|43381.3|43411.5|43391.5|43396.5|43376.5|26
1638822000000|2021-12-06 20:20:00|43399|43379|43389|43369|43404|43384|43389|43369|16
1638822300000|2021-12-06 20:25:00|43386.7|43366.7|43384|43364|43386.7|43366.7|43379|43359|22
1638822600000|2021-12-06 20:30:00|43386.5|43366.5|43391.3|43371.3|43391.5|43371.5|43379|43359|44
1638822900000|2021-12-06 20:35:00|43389|43369|43394|43374|43398.8|43378.8|43389|43369|15
1638823200000|2021-12-06 20:40:00|43391.7|43371.7|43414|43394|43416.5|43396.5|43389|43369|35
1638823500000|2021-12-06 20:45:00|43411.5|43391.5|43414|43394|43416.3|43396.3|43396.5|43376.5|29
1638823800000|2021-12-06 20:50:00|43416.3|43396.3|43416.5|43396.5|43419|43399|43399|43379|174
1638824100000|2021-12-06 20:55:00|43414.2|43394.2|43409|43389|43416.5|43396.5|43399|43379|47
1638824400000|2021-12-06 21:00:00|43406.7|43386.7|43399|43379|43409|43389|43399|43379|31
1638824700000|2021-12-06 21:05:00|43399.2|43379.2|43391.5|43371.5|43401.5|43381.5|43386.5|43366.5|36
1638825000000|2021-12-06 21:10:00|43391.2|43371.2|43386.5|43366.5|43394|43374|43386.5|43366.5|11
1638825300000|2021-12-06 21:15:00|43386.2|43366.2|43386.7|43366.7|43389|43369|43384|43364|34
1638825600000|2021-12-06 21:20:00|43386.5|43366.5|43381.5|43361.5|43391.2|43371.2|43381.5|43361.5|12
1638825900000|2021-12-06 21:25:00|43381.2|43361.2|43383.7|43363.7|43389.2|43369.2|43373.9|43353.9|25
1638826200000|2021-12-06 21:30:00|43378.9|43358.9|43368.9|43348.9|43378.9|43358.9|43361.4|43341.4|35
1638826500000|2021-12-06 21:35:00|43363.9|43343.9|43366.2|43346.2|43366.9|43346.9|43361.4|43341.4|24
1638826800000|2021-12-06 21:40:00|43363.9|43343.9|43371.4|43351.4|43373.9|43353.9|43363.9|43343.9|15
1638827100000|2021-12-06 21:45:00|43368.9|43348.9|43366|43346|43368.9|43348.9|43358.9|43338.9|38
1638827400000|2021-12-06 21:50:00|43366.2|43346.2|43343.9|43323.9|43366.4|43346.4|43343.9|43323.9|40
1638827700000|2021-12-06 21:55:00|43341.4|43321.4|43343.9|43323.9|43348.9|43328.9|43333.9|43313.9|49
1638831600000|2021-12-06 23:00:00|43351.3|43331.3|43386.4|43366.4|43388.7|43368.7|43351.3|43331.3|57
1638831900000|2021-12-06 23:05:00|43384.1|43364.1|43386.4|43366.4|43386.4|43366.4|43381.4|43361.4|14
1638832200000|2021-12-06 23:10:00|43384.1|43364.1|43356.4|43336.4|43388.9|43368.9|43353.9|43333.9|45
1638832500000|2021-12-06 23:15:00|43358.6|43338.6|43333.9|43313.9|43363.6|43343.6|43333.9|43313.9|21
1638832800000|2021-12-06 23:20:00|43328.9|43308.9|43341.4|43321.4|43346.4|43326.4|43328.6|43308.6|31
1638833100000|2021-12-06 23:25:00|43338.9|43318.9|43333.9|43313.9|43346.4|43326.4|43333.9|43313.9|2
1638833400000|2021-12-06 23:30:00|43336.4|43316.4|43348.9|43328.9|43353.9|43333.9|43336.4|43316.4|12
1638833700000|2021-12-06 23:35:00|43346.4|43326.4|43341.3|43321.3|43348.9|43328.9|43341.3|43321.3|4
1638834000000|2021-12-06 23:40:00|43343.6|43323.6|43361.1|43341.1|43363.8|43343.8|43343.6|43323.6|9
1638834300000|2021-12-06 23:45:00|43363.6|43343.6|43346.6|43326.6|43368.8|43348.8|43346.6|43326.6|10
1638834600000|2021-12-06 23:50:00|43348.8|43328.8|43339.1|43319.1|43354.1|43334.1|43338.8|43318.8|5
1638834900000|2021-12-06 23:55:00|43341.3|43321.3|43338.8|43318.8|43343.8|43323.8|43333.8|43313.8|17
1638835200000|2021-12-07 00:00:00|43341.1|43321.1|43318.8|43298.8|43341.3|43321.3|43313.8|43293.8|17
1638835500000|2021-12-07 00:05:00|43321.3|43301.3|43336.3|43316.3|43336.6|43316.6|43316.3|43296.3|8
1638835800000|2021-12-07 00:10:00|43341.1|43321.1|43321.3|43301.3|43341.3|43321.3|43321.3|43301.3|11
1638836100000|2021-12-07 00:15:00|43319|43299|43278.8|43258.8|43319|43299|43278.8|43258.8|19
1638836400000|2021-12-07 00:20:00|43281.3|43261.3|43278.8|43258.8|43291.3|43271.3|43278.8|43258.8|25
1638836700000|2021-12-07 00:25:00|43281.3|43261.3|43281.3|43261.3|43303.8|43283.8|43276.3|43256.3|49
1638837000000|2021-12-07 00:30:00|43276.3|43256.3|43296.3|43276.3|43296.3|43276.3|43263.8|43243.8|34
1638837300000|2021-12-07 00:35:00|43298.6|43278.6|43311.3|43291.3|43311.3|43291.3|43293.8|43273.8|13
1638837600000|2021-12-07 00:40:00|43313.6|43293.6|43311.3|43291.3|43331.3|43311.3|43311.3|43291.3|42
1638837900000|2021-12-07 00:45:00|43308.8|43288.8|43288.8|43268.8|43308.8|43288.8|43288.8|43268.8|24
1638838200000|2021-12-07 00:50:00|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43274|43254|38
1638838500000|2021-12-07 00:55:00|43286.5|43266.5|43306.3|43286.3|43306.3|43286.3|43286.3|43266.3|38
1638838800000|2021-12-07 01:00:00|43306.1|43286.1|43226.3|43206.3|43306.1|43286.1|43218.8|43198.8|375
1638839100000|2021-12-07 01:05:00|43228.8|43208.8|43221.3|43201.3|43251.3|43231.3|43203.8|43183.8|102
1638839400000|2021-12-07 01:10:00|43219|43199|43251.3|43231.3|43258.8|43238.8|43218.8|43198.8|154
1638839700000|2021-12-07 01:15:00|43253.8|43233.8|43266.3|43246.3|43288.8|43268.8|43251.1|43231.1|70
1638840000000|2021-12-07 01:20:00|43263.8|43243.8|43216|43196|43273.8|43253.8|43196.3|43176.3|116
1638840300000|2021-12-07 01:25:00|43216.3|43196.3|43166.3|43146.3|43221.3|43201.3|43166.3|43146.3|144
1638840600000|2021-12-07 01:30:00|43166|43146|43156.3|43136.3|43168.3|43148.3|43143.8|43123.8|109
1638840900000|2021-12-07 01:35:00|43158.5|43138.5|43183.8|43163.8|43198.8|43178.8|43141.5|43121.5|67
1638841200000|2021-12-07 01:40:00|43181.3|43161.3|43153.8|43133.8|43181.3|43161.3|43148.8|43128.8|34
1638841500000|2021-12-07 01:45:00|43151.3|43131.3|43181.3|43161.3|43186.3|43166.3|43141.3|43121.3|46
1638841800000|2021-12-07 01:50:00|43178.8|43158.8|43181.2|43161.2|43191|43171|43163.8|43143.8|21
1638842100000|2021-12-07 01:55:00|43183.5|43163.5|43231.2|43211.2|43246.2|43226.2|43181.2|43161.2|58
1638842400000|2021-12-07 02:00:00|43226.2|43206.2|43216.2|43196.2|43236.2|43216.2|43203.7|43183.7|72
1638842700000|2021-12-07 02:05:00|43213.7|43193.7|43178.7|43158.7|43223.7|43203.7|43176.2|43156.2|56
1638843000000|2021-12-07 02:10:00|43181.2|43161.2|43166.5|43146.5|43193.7|43173.7|43156.2|43136.2|65
1638843300000|2021-12-07 02:15:00|43166.2|43146.2|43176.2|43156.2|43181.2|43161.2|43166.2|43146.2|11
1638843600000|2021-12-07 02:20:00|43180.8|43160.8|43191.2|43171.2|43196.2|43176.2|43176.9|43156.9|44
1638843900000|2021-12-07 02:25:00|43188.7|43168.7|43181.2|43161.2|43198.7|43178.7|43176.2|43156.2|27
1638844200000|2021-12-07 02:30:00|43183.7|43163.7|43118.7|43098.7|43183.7|43163.7|43111.2|43091.2|132
1638844500000|2021-12-07 02:35:00|43116.2|43096.2|43138.7|43118.7|43143.7|43123.7|43091.2|43071.2|87
1638844800000|2021-12-07 02:40:00|43138.5|43118.5|43136.2|43116.2|43138.7|43118.7|43113.7|43093.7|42
1638845100000|2021-12-07 02:45:00|43133.7|43113.7|43121.2|43101.2|43136.2|43116.2|43113.7|43093.7|50
1638845400000|2021-12-07 02:50:00|43118.7|43098.7|43096.2|43076.2|43123.7|43103.7|43093.5|43073.5|76
1638845700000|2021-12-07 02:55:00|43093.7|43073.7|43061.2|43041.2|43098.7|43078.7|43061.2|43041.2|79
1638846000000|2021-12-07 03:00:00|43066.2|43046.2|43046.2|43026.2|43073.7|43053.7|43041.2|43021.2|101
1638846300000|2021-12-07 03:05:00|43043.7|43023.7|43056.6|43036.6|43061.6|43041.6|43031.6|43011.6|128
1638846600000|2021-12-07 03:10:00|43056.9|43036.9|43056.6|43036.6|43079.1|43059.1|43049.1|43029.1|106
1638846900000|2021-12-07 03:15:00|43058.9|43038.9|43044.1|43024.1|43064.1|43044.1|43044.1|43024.1|62
1638847200000|2021-12-07 03:20:00|43041.6|43021.6|43054.1|43034.1|43066.6|43046.6|43029.6|43009.6|93
1638847500000|2021-12-07 03:25:00|43051.9|43031.9|43056.6|43036.6|43066.6|43046.6|43051.6|43031.6|79
1638847800000|2021-12-07 03:30:00|43054.4|43034.4|43051.9|43031.9|43063.9|43043.9|43031.9|43011.9|68
1638848100000|2021-12-07 03:35:00|43051.6|43031.6|43074.3|43054.3|43076.6|43056.6|43046.9|43026.9|49
1638848400000|2021-12-07 03:40:00|43074.1|43054.1|43121.8|43101.8|43123.9|43103.9|43074.1|43054.1|72
1638848700000|2021-12-07 03:45:00|43128.9|43108.9|43141.6|43121.6|43144.1|43124.1|43126.6|43106.6|52
1638849000000|2021-12-07 03:50:00|43144.1|43124.1|43159.1|43139.1|43159.1|43139.1|43144.1|43124.1|36
1638849300000|2021-12-07 03:55:00|43156.6|43136.6|43149.1|43129.1|43161.6|43141.6|43146.6|43126.6|16
1638849600000|2021-12-07 04:00:00|43146.8|43126.8|43164.1|43144.1|43164.1|43144.1|43146.6|43126.6|33
1638849900000|2021-12-07 04:05:00|43166.6|43146.6|43171.6|43151.6|43184.1|43164.1|43166.6|43146.6|29
1638850200000|2021-12-07 04:10:00|43169.3|43149.3|43186.6|43166.6|43186.6|43166.6|43166.6|43146.6|17
1638850500000|2021-12-07 04:15:00|43184.3|43164.3|43166.6|43146.6|43189.3|43169.3|43166.6|43146.6|40
1638850800000|2021-12-07 04:20:00|43162|43142|43173.9|43153.9|43176.6|43156.6|43161.6|43141.6|7
1638851100000|2021-12-07 04:25:00|43174.1|43154.1|43181.6|43161.6|43184.1|43164.1|43171.6|43151.6|19
1638851400000|2021-12-07 04:30:00|43184.1|43164.1|43181.6|43161.6|43186.6|43166.6|43169.5|43149.5|36
1638851700000|2021-12-07 04:35:00|43179.1|43159.1|43164.1|43144.1|43186.6|43166.6|43164.1|43144.1|23
1638852000000|2021-12-07 04:40:00|43166.6|43146.6|43156.6|43136.6|43181.6|43161.6|43156.6|43136.6|37
1638852300000|2021-12-07 04:45:00|43156.8|43136.8|43136.6|43116.6|43159.1|43139.1|43131.6|43111.6|17
1638852600000|2021-12-07 04:50:00|43136.8|43116.8|43164.1|43144.1|43164.1|43144.1|43136.8|43116.8|25
1638852900000|2021-12-07 04:55:00|43169.1|43149.1|43174.1|43154.1|43176.6|43156.6|43166.8|43146.8|26
1638853200000|2021-12-07 05:00:00|43176.3|43156.3|43161.6|43141.6|43181.6|43161.6|43146.6|43126.6|35
1638853500000|2021-12-07 05:05:00|43166.8|43146.8|43166.6|43146.6|43184.1|43164.1|43166.6|43146.6|32
1638853800000|2021-12-07 05:10:00|43168.8|43148.8|43216.6|43196.6|43219.1|43199.1|43168.8|43148.8|57
1638854100000|2021-12-07 05:15:00|43214.3|43194.3|43211.6|43191.6|43216.6|43196.6|43201.6|43181.6|49
1638854400000|2021-12-07 05:20:00|43209.3|43189.3|43194|43174|43214.1|43194.1|43194|43174|24
1638854700000|2021-12-07 05:25:00|43196.5|43176.5|43196.5|43176.5|43206.5|43186.5|43189.3|43169.3|33
1638855000000|2021-12-07 05:30:00|43201.3|43181.3|43239|43219|43251.5|43231.5|43151.5|43131.5|258
1638855300000|2021-12-07 05:35:00|43241.5|43221.5|43251.5|43231.5|43274|43254|43241.5|43221.5|103
1638855600000|2021-12-07 05:40:00|43253.8|43233.8|43229|43209|43256.5|43236.5|43224|43204|46
1638855900000|2021-12-07 05:45:00|43231.5|43211.5|43184|43164|43234|43214|43184|43164|164
1638856200000|2021-12-07 05:50:00|43181.8|43161.8|43204|43184|43204|43184|43174|43154|98
1638856500000|2021-12-07 05:55:00|43206.5|43186.5|43224.3|43204.3|43231.5|43211.5|43191.5|43171.5|103
1638856800000|2021-12-07 06:00:00|43221.8|43201.8|43229.2|43209.2|43244|43224|43201.5|43181.5|119
1638857100000|2021-12-07 06:05:00|43231.7|43211.7|43174.2|43154.2|43239.2|43219.2|43169.2|43149.2|91
1638857400000|2021-12-07 06:10:00|43171.7|43151.7|43184|43164|43201.7|43181.7|43159.2|43139.2|78
1638857700000|2021-12-07 06:15:00|43184.2|43164.2|43121.7|43101.7|43186.7|43166.7|43116.7|43096.7|156
1638858000000|2021-12-07 06:20:00|43119.2|43099.2|43109.2|43089.2|43124.2|43104.2|43104.2|43084.2|160
1638858300000|2021-12-07 06:25:00|43106.7|43086.7|43102|43082|43124.2|43104.2|43099.2|43079.2|155
1638858600000|2021-12-07 06:30:00|43104.2|43084.2|43097|43077|43119|43099|43092|43072|91
1638858900000|2021-12-07 06:35:00|43096.7|43076.7|43056.7|43036.7|43099.2|43079.2|43056.7|43036.7|136
1638859200000|2021-12-07 06:40:00|43054.2|43034.2|43081.7|43061.7|43086.7|43066.7|43044.5|43024.5|208
1638859500000|2021-12-07 06:45:00|43082|43062|43116.7|43096.7|43134|43114|43079.4|43059.4|301
1638859800000|2021-12-07 06:50:00|43111.7|43091.7|43101.5|43081.5|43144|43124|43096.7|43076.7|247
1638860100000|2021-12-07 06:55:00|43099.2|43079.2|43071.7|43051.7|43106.7|43086.7|43066.7|43046.7|187
1638860400000|2021-12-07 07:00:00|43069.4|43049.4|43131.7|43111.7|43131.7|43111.7|43039.2|43019.2|132
1638860700000|2021-12-07 07:05:00|43136.7|43116.7|43179.2|43159.2|43181.7|43161.7|43109.4|43089.4|91
1638861000000|2021-12-07 07:10:00|43181.7|43161.7|43121.5|43101.5|43199.2|43179.2|43121.5|43101.5|89
1638861300000|2021-12-07 07:15:00|43126.2|43106.2|43111.7|43091.7|43144.2|43124.2|43106.7|43086.7|63
1638861600000|2021-12-07 07:20:00|43116.5|43096.5|43124.4|43104.4|43131.7|43111.7|43099.2|43079.2|63
1638861900000|2021-12-07 07:25:00|43126.7|43106.7|43121.7|43101.7|43131.7|43111.7|43109.2|43089.2|31
1638862200000|2021-12-07 07:30:00|43119.2|43099.2|43136.9|43116.9|43139|43119|43114|43094|31
1638862500000|2021-12-07 07:35:00|43136.7|43116.7|43124|43104|43144.2|43124.2|43096.9|43076.9|42
1638862800000|2021-12-07 07:40:00|43124.2|43104.2|43091.7|43071.7|43131.7|43111.7|43081.7|43061.7|31
1638863100000|2021-12-07 07:45:00|43093.9|43073.9|43133.9|43113.9|43133.9|43113.9|43093.9|43073.9|71
1638863400000|2021-12-07 07:50:00|43131.4|43111.4|43138.7|43118.7|43146.2|43126.2|43121.4|43101.4|76
1638863700000|2021-12-07 07:55:00|43141|43121|43151.4|43131.4|43201.2|43181.2|43141|43121|109
1638864000000|2021-12-07 08:00:00|43149.2|43129.2|43186.4|43166.4|43206.4|43186.4|43146.4|43126.4|122
1638864300000|2021-12-07 08:05:00|43184.2|43164.2|43231.4|43211.4|43251.4|43231.4|43171.2|43151.2|94
1638864600000|2021-12-07 08:10:00|43229.2|43209.2|43251.9|43231.9|43258.9|43238.9|43221.7|43201.7|80
1638864900000|2021-12-07 08:15:00|43254.2|43234.2|43259.4|43239.4|43286.7|43266.7|43229.4|43209.4|126
1638865200000|2021-12-07 08:20:00|43256.9|43236.9|43279.4|43259.4|43294.4|43274.4|43236.7|43216.7|102
1638865500000|2021-12-07 08:25:00|43276.9|43256.9|43271.9|43251.9|43289.4|43269.4|43266.9|43246.9|67
1638865800000|2021-12-07 08:30:00|43269.4|43249.4|43369.4|43349.4|43369.4|43349.4|43266.9|43246.9|149
1638866100000|2021-12-07 08:35:00|43371.9|43351.9|43528.9|43508.9|43561.2|43541.2|43344.4|43324.4|436
1638866400000|2021-12-07 08:40:00|43526.6|43506.6|43571.4|43551.4|43573.7|43553.7|43438.9|43418.9|391
1638866700000|2021-12-07 08:45:00|43571.2|43551.2|43643.9|43623.9|43686.2|43666.2|43558.7|43538.7|396
1638867000000|2021-12-07 08:50:00|43648.7|43628.7|43653.9|43633.9|43661.2|43641.2|43588.9|43568.9|181
1638867300000|2021-12-07 08:55:00|43656.2|43636.2|43598.7|43578.7|43660.9|43640.9|43596.4|43576.4|152
1638867600000|2021-12-07 09:00:00|43598.9|43578.9|43608.4|43588.4|43658.7|43638.7|43593.9|43573.9|270
1638867900000|2021-12-07 09:05:00|43605.9|43585.9|43675.9|43655.9|43683.4|43663.4|43603.4|43583.4|183
1638868200000|2021-12-07 09:10:00|43673.4|43653.4|43660.9|43640.9|43703.4|43683.4|43638.7|43618.7|215
1638868500000|2021-12-07 09:15:00|43663.2|43643.2|43633.6|43613.6|43663.2|43643.2|43626.1|43606.1|127
1638868800000|2021-12-07 09:20:00|43635.9|43615.9|43678.6|43658.6|43681.1|43661.1|43633.6|43613.6|88
1638869100000|2021-12-07 09:25:00|43681.1|43661.1|43701.1|43681.1|43706.1|43686.1|43678.6|43658.6|159
1638869400000|2021-12-07 09:30:00|43691.1|43671.1|43691.1|43671.1|43718.4|43698.4|43686.1|43666.1|105
1638869700000|2021-12-07 09:35:00|43693.6|43673.6|43616.1|43596.1|43700.9|43680.9|43616.1|43596.1|94
1638870000000|2021-12-07 09:40:00|43613.6|43593.6|43628.4|43608.4|43641.1|43621.1|43613.6|43593.6|67
1638870300000|2021-12-07 09:45:00|43628.6|43608.6|43611.4|43591.4|43648.6|43628.6|43609.1|43589.1|68
1638870600000|2021-12-07 09:50:00|43613.4|43593.4|43610.9|43590.9|43638.2|43618.2|43608.6|43588.6|172
1638870900000|2021-12-07 09:55:00|43615.9|43595.9|43645.9|43625.9|43655.9|43635.9|43610.9|43590.9|43
1638871200000|2021-12-07 10:00:00|43650.4|43630.4|43665.9|43645.9|43688.4|43668.4|43650.4|43630.4|91
1638871500000|2021-12-07 10:05:00|43668.4|43648.4|43717.7|43697.7|43731.1|43711.1|43665.9|43645.9|112
1638871800000|2021-12-07 10:10:00|43717.9|43697.9|43705.9|43685.9|43720.9|43700.9|43698.6|43678.6|81
1638872100000|2021-12-07 10:15:00|43708.4|43688.4|43711.1|43691.1|43711.1|43691.1|43678.1|43658.1|139
1638872400000|2021-12-07 10:20:00|43713.6|43693.6|43710.9|43690.9|43718.4|43698.4|43703.4|43683.4|37
1638872700000|2021-12-07 10:25:00|43708.4|43688.4|43760.9|43740.9|43775.9|43755.9|43706.3|43686.3|119
1638873000000|2021-12-07 10:30:00|43763.1|43743.1|43748.4|43728.4|43763.4|43743.4|43720.9|43700.9|71
1638873300000|2021-12-07 10:35:00|43750.6|43730.6|43753.6|43733.6|43768.1|43748.1|43733.4|43713.4|103
1638873600000|2021-12-07 10:40:00|43755.9|43735.9|43750.8|43730.8|43756.1|43736.1|43733.6|43713.6|60
1638873900000|2021-12-07 10:45:00|43753.1|43733.1|43755.8|43735.8|43763.6|43743.6|43735.8|43715.8|30
1638874200000|2021-12-07 10:50:00|43753.6|43733.6|43753.3|43733.3|43770.8|43750.8|43738.3|43718.3|54
1638874500000|2021-12-07 10:55:00|43753.6|43733.6|43775.6|43755.6|43775.6|43755.6|43748.3|43728.3|36
1638874800000|2021-12-07 11:00:00|43778.1|43758.1|43855.8|43835.8|43860.8|43840.8|43775.8|43755.8|236
1638875100000|2021-12-07 11:05:00|43851.3|43831.3|43841.1|43821.1|43858.3|43838.3|43838.3|43818.3|129
1638875400000|2021-12-07 11:10:00|43838.8|43818.8|43875.8|43855.8|43875.8|43855.8|43818.3|43798.3|80
1638875700000|2021-12-07 11:15:00|43873.6|43853.6|43890.4|43870.4|43918.1|43898.1|43870.8|43850.8|239
1638876000000|2021-12-07 11:20:00|43885.1|43865.1|43824.9|43804.9|43887.4|43867.4|43824.9|43804.9|102
1638876300000|2021-12-07 11:25:00|43827.4|43807.4|43829.9|43809.9|43832.4|43812.4|43812.4|43792.4|88
1638876600000|2021-12-07 11:30:00|43832.1|43812.1|43827.4|43807.4|43864.9|43844.9|43824.9|43804.9|69
1638876900000|2021-12-07 11:35:00|43824.9|43804.9|43794.9|43774.9|43847.1|43827.1|43792.6|43772.6|88
1638877200000|2021-12-07 11:40:00|43797.4|43777.4|43795.1|43775.1|43800.1|43780.1|43772.4|43752.4|158
1638877500000|2021-12-07 11:45:00|43789.9|43769.9|43760.3|43740.3|43805.1|43785.1|43757.8|43737.8|128
1638877800000|2021-12-07 11:50:00|43758.1|43738.1|43710.3|43690.3|43760.3|43740.3|43698.1|43678.1|227
1638878100000|2021-12-07 11:55:00|43712.6|43692.6|43690.3|43670.3|43712.8|43692.8|43680.8|43660.8|131
1638878400000|2021-12-07 12:00:00|43690.6|43670.6|43648.1|43628.1|43710.3|43690.3|43647.8|43627.8|202
1638878700000|2021-12-07 12:05:00|43650.3|43630.3|43667.8|43647.8|43685.1|43665.1|43628.1|43608.1|220
1638879000000|2021-12-07 12:10:00|43665.5|43645.5|43659.8|43639.8|43699.8|43679.8|43659.8|43639.8|98
1638879300000|2021-12-07 12:15:00|43662.3|43642.3|43669.8|43649.8|43687.3|43667.3|43642.3|43622.3|75
1638879600000|2021-12-07 12:20:00|43667.3|43647.3|43687.1|43667.1|43689.8|43669.8|43649.8|43629.8|70
1638879900000|2021-12-07 12:25:00|43687.3|43667.3|43712.3|43692.3|43714.8|43694.8|43687.3|43667.3|72
1638880200000|2021-12-07 12:30:00|43714.6|43694.6|43663|43643|43722.3|43702.3|43638|43618|176
1638880500000|2021-12-07 12:35:00|43665.3|43645.3|43692.8|43672.8|43705.3|43685.3|43662.8|43642.8|135
1638880800000|2021-12-07 12:40:00|43695.1|43675.1|43727.8|43707.8|43727.8|43707.8|43683|43663|90
1638881100000|2021-12-07 12:45:00|43727.5|43707.5|43698.3|43678.3|43730|43710|43696.2|43676.2|117
1638881400000|2021-12-07 12:50:00|43698|43678|43693.3|43673.3|43700.5|43680.5|43678.7|43658.7|68
1638881700000|2021-12-07 12:55:00|43688.3|43668.3|43651.9|43631.9|43695.8|43675.8|43649.4|43629.4|256
1638882000000|2021-12-07 13:00:00|43649.2|43629.2|43481.5|43461.5|43649.2|43629.2|43476.5|43456.5|1092
1638882300000|2021-12-07 13:05:00|43479.2|43459.2|43546.7|43526.7|43599.2|43579.2|43479.2|43459.2|553
1638882600000|2021-12-07 13:10:00|43546.5|43526.5|43562.4|43542.4|43601|43581|43522.4|43502.4|427
1638882900000|2021-12-07 13:15:00|43562.2|43542.2|43527.4|43507.4|43569.7|43549.7|43499.7|43479.7|284
1638883200000|2021-12-07 13:20:00|43524.7|43504.7|43452.2|43432.2|43559.7|43539.7|43429.7|43409.7|310
1638883500000|2021-12-07 13:25:00|43447.2|43427.2|43334.7|43314.7|43487.2|43467.2|43322.2|43302.2|498
1638883800000|2021-12-07 13:30:00|43332.4|43312.4|43376.9|43356.9|43376.9|43356.9|43292.6|43272.6|466
1638884100000|2021-12-07 13:35:00|43372.1|43352.1|43387.1|43367.1|43407.1|43387.1|43364.6|43344.6|302
1638884400000|2021-12-07 13:40:00|43384.9|43364.9|43329.4|43309.4|43391.9|43371.9|43321.9|43301.9|229
1638884700000|2021-12-07 13:45:00|43329.6|43309.6|43394.6|43374.6|43396.9|43376.9|43329.6|43309.6|217
1638885000000|2021-12-07 13:50:00|43392.4|43372.4|43397.1|43377.1|43407.1|43387.1|43369.6|43349.6|170
1638885300000|2021-12-07 13:55:00|43409.6|43389.6|43392.4|43372.4|43424.4|43404.4|43384.6|43364.6|161
1638885600000|2021-12-07 14:00:00|43394.6|43374.6|43367.4|43347.4|43399.6|43379.6|43364.6|43344.6|185
1638885900000|2021-12-07 14:05:00|43365.1|43345.1|43374.6|43354.6|43399.4|43379.4|43349.9|43329.9|183
1638886200000|2021-12-07 14:10:00|43381.6|43361.6|43395.1|43375.1|43415.1|43395.1|43358.1|43338.1|294
1638886500000|2021-12-07 14:15:00|43397.6|43377.6|43410.3|43390.3|43417.6|43397.6|43370.3|43350.3|138
1638886800000|2021-12-07 14:20:00|43410.1|43390.1|43456.6|43436.6|43481.6|43461.6|43410.1|43390.1|350
1638887100000|2021-12-07 14:25:00|43454.4|43434.4|43476.6|43456.6|43498.7|43478.7|43454.1|43434.1|389
1638887400000|2021-12-07 14:30:00|43478.9|43458.9|43565.9|43545.9|43565.9|43545.9|43474.4|43454.4|342
1638887700000|2021-12-07 14:35:00|43568.7|43548.7|43491.2|43471.2|43605.9|43585.9|43483.7|43463.7|512
1638888000000|2021-12-07 14:40:00|43493.4|43473.4|43484.1|43464.1|43493.4|43473.4|43433.6|43413.6|359
1638888300000|2021-12-07 14:45:00|43481.6|43461.6|43478.6|43458.6|43488.4|43468.4|43443.9|43423.9|297
1638888600000|2021-12-07 14:50:00|43478.4|43458.4|43543.6|43523.6|43593.4|43573.4|43473.9|43453.9|468
1638888900000|2021-12-07 14:55:00|43538.6|43518.6|43553.9|43533.9|43633.6|43613.6|43533.6|43513.6|493
1638889200000|2021-12-07 15:00:00|43549.1|43529.1|43516.4|43496.4|43549.1|43529.1|43506.1|43486.1|294
1638889500000|2021-12-07 15:05:00|43518.6|43498.6|43548.9|43528.9|43566.1|43546.1|43506.1|43486.1|205
1638889800000|2021-12-07 15:10:00|43551.1|43531.1|43503.6|43483.6|43558.4|43538.4|43496.4|43476.4|188
1638890100000|2021-12-07 15:15:00|43508.6|43488.6|43513.9|43493.9|43533.1|43513.1|43504.1|43484.1|125
1638890400000|2021-12-07 15:20:00|43516.1|43496.1|43506.6|43486.6|43520.6|43500.6|43501.4|43481.4|83
1638890700000|2021-12-07 15:25:00|43508.9|43488.9|43518.9|43498.9|43563.4|43543.4|43506.6|43486.6|146
1638891000000|2021-12-07 15:30:00|43521.4|43501.4|43476.1|43456.1|43538.6|43518.6|43473.6|43453.6|186
1638891300000|2021-12-07 15:35:00|43473.6|43453.6|43488.6|43468.6|43498.6|43478.6|43458.6|43438.6|151
1638891600000|2021-12-07 15:40:00|43491.1|43471.1|43518.6|43498.6|43518.6|43498.6|43491.1|43471.1|112
1638891900000|2021-12-07 15:45:00|43516.1|43496.1|43553.6|43533.6|43558.6|43538.6|43513.4|43493.4|176
1638892200000|2021-12-07 15:50:00|43556.1|43536.1|43526.6|43506.6|43563.6|43543.6|43516.6|43496.6|150
1638892500000|2021-12-07 15:55:00|43524.3|43504.3|43531.6|43511.6|43546.6|43526.6|43521.6|43501.6|72
1638892800000|2021-12-07 16:00:00|43534.1|43514.1|43616.6|43596.6|43616.6|43596.6|43534.1|43514.1|244
1638893100000|2021-12-07 16:05:00|43619.1|43599.1|43599.1|43579.1|43619.1|43599.1|43581.8|43561.8|120
1638893400000|2021-12-07 16:10:00|43601.3|43581.3|43609.3|43589.3|43621.6|43601.6|43594.1|43574.1|178
1638893700000|2021-12-07 16:15:00|43611.8|43591.8|43614.1|43594.1|43621.8|43601.8|43609.1|43589.1|121
1638894000000|2021-12-07 16:20:00|43609.3|43589.3|43596.6|43576.6|43609.3|43589.3|43566.6|43546.6|156
1638894300000|2021-12-07 16:25:00|43594.3|43574.3|43529.3|43509.3|43599.1|43579.1|43519.8|43499.8|194
1638894600000|2021-12-07 16:30:00|43531.8|43511.8|43521.6|43501.6|43534.1|43514.1|43506.8|43486.8|181
1638894900000|2021-12-07 16:35:00|43519.3|43499.3|43544|43524|43544|43524|43509|43489|128
1638895200000|2021-12-07 16:40:00|43541.5|43521.5|43556.5|43536.5|43559|43539|43511.8|43491.8|220
1638895500000|2021-12-07 16:45:00|43554.3|43534.3|43509.3|43489.3|43569|43549|43506.8|43486.8|224
1638895800000|2021-12-07 16:50:00|43507|43487|43486.5|43466.5|43509.3|43489.3|43477.5|43457.5|284
1638896100000|2021-12-07 16:55:00|43489|43469|43489.5|43469.5|43493.8|43473.8|43469|43449|171
1638896400000|2021-12-07 17:00:00|43491.8|43471.8|43434.8|43414.8|43496.8|43476.8|43432|43412|226
1638896700000|2021-12-07 17:05:00|43437|43417|43385|43365|43444.5|43424.5|43370|43350|241
1638897000000|2021-12-07 17:10:00|43387.5|43367.5|43407.7|43387.7|43412.7|43392.7|43385.2|43365.2|134
1638897300000|2021-12-07 17:15:00|43410|43390|43417.5|43397.5|43417.5|43397.5|43380.2|43360.2|90
1638897600000|2021-12-07 17:20:00|43420|43400|43380|43360|43432.5|43412.5|43380|43360|128
1638897900000|2021-12-07 17:25:00|43377.7|43357.7|43355.2|43335.2|43377.7|43357.7|43335.2|43315.2|120
1638898200000|2021-12-07 17:30:00|43357.7|43337.7|43357.7|43337.7|43360|43340|43318|43298|246
1638898500000|2021-12-07 17:35:00|43355|43335|43387.5|43367.5|43397.2|43377.2|43355|43335|150
1638898800000|2021-12-07 17:40:00|43389.7|43369.7|43377.2|43357.2|43390|43370|43350|43330|116
1638899100000|2021-12-07 17:45:00|43375|43355|43377.5|43357.5|43390|43370|43340|43320|199
1638899400000|2021-12-07 17:50:00|43380|43360|43382.5|43362.5|43390|43370|43365|43345|203
1638899700000|2021-12-07 17:55:00|43380.2|43360.2|43412.7|43392.7|43412.7|43392.7|43365.2|43345.2|803
1638900000000|2021-12-07 18:00:00|43410.5|43390.5|43447.2|43427.2|43447.5|43427.5|43408.2|43388.2|287
1638900300000|2021-12-07 18:05:00|43445|43425|43425|43405|43445|43425|43417.5|43397.5|94
1638900600000|2021-12-07 18:10:00|43425.2|43405.2|43427.5|43407.5|43430|43410|43410.2|43390.2|48
1638900900000|2021-12-07 18:15:00|43429.7|43409.7|43427.5|43407.5|43447.5|43427.5|43427.2|43407.2|53
1638901200000|2021-12-07 18:20:00|43427.2|43407.2|43431.7|43411.7|43434.5|43414.5|43422.5|43402.5|33
1638901500000|2021-12-07 18:25:00|43429.2|43409.2|43424.5|43404.5|43431.7|43411.7|43414.5|43394.5|59
1638901800000|2021-12-07 18:30:00|43422.2|43402.2|43407|43387|43424.5|43404.5|43402|43382|62
1638902100000|2021-12-07 18:35:00|43409.5|43389.5|43409.7|43389.7|43412|43392|43402|43382|30
1638902400000|2021-12-07 18:40:00|43409.9|43389.9|43429.5|43409.5|43429.5|43409.5|43409.7|43389.7|34
1638902700000|2021-12-07 18:45:00|43432|43412|43429.4|43409.4|43437|43417|43424.4|43404.4|31
1638903000000|2021-12-07 18:50:00|43431.7|43411.7|43399.7|43379.7|43439.4|43419.4|43394.7|43374.7|71
1638903300000|2021-12-07 18:55:00|43397.4|43377.4|43369.4|43349.4|43406.9|43386.9|43369.4|43349.4|95
1638903600000|2021-12-07 19:00:00|43371.9|43351.9|43399.4|43379.4|43404.4|43384.4|43366.9|43346.9|78
1638903900000|2021-12-07 19:05:00|43399.2|43379.2|43386.9|43366.9|43399.2|43379.2|43384.4|43364.4|15
1638904200000|2021-12-07 19:10:00|43389.4|43369.4|43389.4|43369.4|43391.9|43371.9|43386.9|43366.9|17
1638904500000|2021-12-07 19:15:00|43391.9|43371.9|43416.9|43396.9|43424.4|43404.4|43391.9|43371.9|45
1638904800000|2021-12-07 19:20:00|43414.4|43394.4|43409.4|43389.4|43414.4|43394.4|43406.9|43386.9|9
1638905100000|2021-12-07 19:25:00|43411.7|43391.7|43414.7|43394.7|43424.4|43404.4|43409.4|43389.4|103
1638905400000|2021-12-07 19:30:00|43412.4|43392.4|43412.2|43392.2|43417.2|43397.2|43409.7|43389.7|18
1638905700000|2021-12-07 19:35:00|43414.4|43394.4|43412.2|43392.2|43417.2|43397.2|43402.4|43382.4|31
1638906000000|2021-12-07 19:40:00|43414.4|43394.4|43424.7|43404.7|43424.7|43404.7|43414.4|43394.4|23
1638906300000|2021-12-07 19:45:00|43422.2|43402.2|43404.7|43384.7|43424.7|43404.7|43404.4|43384.4|36
1638906600000|2021-12-07 19:50:00|43404.4|43384.4|43417.6|43397.6|43417.6|43397.6|43399.7|43379.7|22
1638906900000|2021-12-07 19:55:00|43419.9|43399.9|43427.4|43407.4|43427.4|43407.4|43417.4|43397.4|25
1638907200000|2021-12-07 20:00:00|43425.1|43405.1|43437.4|43417.4|43440.1|43420.1|43424.9|43404.9|28
1638907500000|2021-12-07 20:05:00|43439.6|43419.6|43424.9|43404.9|43439.6|43419.6|43414.9|43394.9|22
1638907800000|2021-12-07 20:10:00|43422.4|43402.4|43429.9|43409.9|43432.4|43412.4|43407.6|43387.6|48
1638908100000|2021-12-07 20:15:00|43427.6|43407.6|43417.1|43397.1|43427.6|43407.6|43414.9|43394.9|18
1638908400000|2021-12-07 20:20:00|43417.4|43397.4|43394.9|43374.9|43419.9|43399.9|43392.4|43372.4|45
1638908700000|2021-12-07 20:25:00|43392.4|43372.4|43394.9|43374.9|43399.9|43379.9|43390.1|43370.1|24
1638909000000|2021-12-07 20:30:00|43392.6|43372.6|43367.4|43347.4|43394.9|43374.9|43354.9|43334.9|62
1638909300000|2021-12-07 20:35:00|43369.6|43349.6|43332.4|43312.4|43374.9|43354.9|43329.9|43309.9|63
1638909600000|2021-12-07 20:40:00|43334.6|43314.6|43337.4|43317.4|43339.9|43319.9|43312.4|43292.4|90
1638909900000|2021-12-07 20:45:00|43339.6|43319.6|43342.4|43322.4|43342.4|43322.4|43327.6|43307.6|30
1638910200000|2021-12-07 20:50:00|43339.9|43319.9|43359.6|43339.6|43359.6|43339.6|43320.4|43300.4|56
1638910500000|2021-12-07 20:55:00|43359.9|43339.9|43384.9|43364.9|43389.6|43369.6|43357.4|43337.4|79
1638910800000|2021-12-07 21:00:00|43387.1|43367.1|43399.9|43379.9|43402.4|43382.4|43387.1|43367.1|27
1638911100000|2021-12-07 21:05:00|43402.1|43382.1|43412.4|43392.4|43414.9|43394.9|43402.1|43382.1|14
1638911400000|2021-12-07 21:10:00|43414.6|43394.6|43417.4|43397.4|43419.9|43399.9|43412.4|43392.4|11
1638911700000|2021-12-07 21:15:00|43415.1|43395.1|43424.8|43404.8|43424.8|43404.8|43414.8|43394.8|17
1638912000000|2021-12-07 21:20:00|43429.6|43409.6|43427.3|43407.3|43434.1|43414.1|43427.3|43407.3|10
1638912300000|2021-12-07 21:25:00|43429.8|43409.8|43432.6|43412.6|43437.6|43417.6|43427.1|43407.1|31
1638912600000|2021-12-07 21:30:00|43432.3|43412.3|43422.1|43402.1|43434.8|43414.8|43422.1|43402.1|30
1638912900000|2021-12-07 21:35:00|43419.8|43399.8|43424.8|43404.8|43424.8|43404.8|43419.8|43399.8|7
1638913200000|2021-12-07 21:40:00|43422.3|43402.3|43397.3|43377.3|43422.3|43402.3|43392.8|43372.8|26
1638913500000|2021-12-07 21:45:00|43394.8|43374.8|43412.6|43392.6|43412.6|43392.6|43394.8|43374.8|20
1638913800000|2021-12-07 21:50:00|43410.3|43390.3|43390.1|43370.1|43412.6|43392.6|43390.1|43370.1|24
1638914100000|2021-12-07 21:55:00|43392.8|43372.8|43409.8|43389.8|43410.1|43390.1|43392.6|43372.6|36
1638918000000|2021-12-07 23:00:00|43407.8|43387.8|43384.5|43364.5|43422.3|43402.3|43379.3|43359.3|41
1638918300000|2021-12-07 23:05:00|43384.3|43364.3|43381.5|43361.5|43386.3|43366.3|43366|43346|34
1638918600000|2021-12-07 23:10:00|43379.3|43359.3|43381.3|43361.3|43388.8|43368.8|43374.5|43354.5|8
1638918900000|2021-12-07 23:15:00|43383.5|43363.5|43386.3|43366.3|43388.8|43368.8|43383.5|43363.5|4
1638919200000|2021-12-07 23:20:00|43383.8|43363.8|43386.5|43366.5|43389|43369|43376.5|43356.5|10
1638919500000|2021-12-07 23:25:00|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43381.3|43361.3|2
1638919800000|2021-12-07 23:30:00|43383.8|43363.8|43389|43369|43396|43376|43383.8|43363.8|10
1638920100000|2021-12-07 23:35:00|43386.8|43366.8|43391.5|43371.5|43394|43374|43386.5|43366.5|2
1638920400000|2021-12-07 23:40:00|43394|43374|43396.3|43376.3|43396.3|43376.3|43386.8|43366.8|1
1638920700000|2021-12-07 23:45:00|43396.5|43376.5|43399|43379|43406.5|43386.5|43391.5|43371.5|16
1638921000000|2021-12-07 23:50:00|43398.8|43378.8|43401.5|43381.5|43401.5|43381.5|43396.3|43376.3|6
1638921300000|2021-12-07 23:55:00|43403.8|43383.8|43399.3|43379.3|43403.8|43383.8|43394|43374|5
1638921600000|2021-12-08 00:00:00|43401.8|43381.8|43409|43389|43409|43389|43401.5|43381.5|17
1638921900000|2021-12-08 00:05:00|43409.2|43389.2|43409.5|43389.5|43417|43397|43402|43382|33
1638922200000|2021-12-08 00:10:00|43412|43392|43404.5|43384.5|43412|43392|43399.5|43379.5|19
1638922500000|2021-12-08 00:15:00|43402.2|43382.2|43379.5|43359.5|43404.5|43384.5|43377|43357|28
1638922800000|2021-12-08 00:20:00|43377|43357|43351.7|43331.7|43377|43357|43349.5|43329.5|28
1638923100000|2021-12-08 00:25:00|43356.7|43336.7|43387|43367|43392|43372|43356.7|43336.7|8
1638923400000|2021-12-08 00:30:00|43392|43372|43409.5|43389.5|43419.5|43399.5|43387|43367|26
1638923700000|2021-12-08 00:35:00|43412|43392|43427|43407|43427|43407|43397.2|43377.2|11
1638924000000|2021-12-08 00:40:00|43429.5|43409.5|43434.5|43414.5|43434.5|43414.5|43424.5|43404.5|17
1638924300000|2021-12-08 00:45:00|43432|43412|43437|43417|43437|43417|43429.5|43409.5|16
1638924600000|2021-12-08 00:50:00|43437.2|43417.2|43454.5|43434.5|43454.5|43434.5|43437.2|43417.2|31
1638924900000|2021-12-08 00:55:00|43460|43440|43521.7|43501.7|43524.2|43504.2|43460|43440|102
1638925200000|2021-12-08 01:00:00|43524|43504|43419.7|43399.7|43539.2|43519.2|43414.7|43394.7|185
1638925500000|2021-12-08 01:05:00|43417.5|43397.5|43419.7|43399.7|43432.2|43412.2|43379.7|43359.7|143
1638925800000|2021-12-08 01:10:00|43417.2|43397.2|43412.2|43392.2|43442.2|43422.2|43385|43365|71
1638926100000|2021-12-08 01:15:00|43410|43390|43362.2|43342.2|43417.2|43397.2|43362.2|43342.2|65
1638926400000|2021-12-08 01:20:00|43360|43340|43344.7|43324.7|43382.2|43362.2|43342.2|43322.2|122
1638926700000|2021-12-08 01:25:00|43342.2|43322.2|43349.9|43329.9|43382.2|43362.2|43337.2|43317.2|54
1638927000000|2021-12-08 01:30:00|43352.2|43332.2|43294.9|43274.9|43357.2|43337.2|43292.4|43272.4|168
1638927300000|2021-12-08 01:35:00|43294.7|43274.7|43249.9|43229.9|43317.4|43297.4|43249.9|43229.9|112
1638927600000|2021-12-08 01:40:00|43252.4|43232.4|43272.7|43252.7|43277.7|43257.7|43227.7|43207.7|134
1638927900000|2021-12-08 01:45:00|43275.2|43255.2|43270.2|43250.2|43277.7|43257.7|43245.2|43225.2|95
1638928200000|2021-12-08 01:50:00|43270.4|43250.4|43282.7|43262.7|43289.7|43269.7|43270.2|43250.2|64
1638928500000|2021-12-08 01:55:00|43284.9|43264.9|43282.7|43262.7|43294.9|43274.9|43280.2|43260.2|51
1638928800000|2021-12-08 02:00:00|43284.9|43264.9|43307.7|43287.7|43319.9|43299.9|43245.2|43225.2|70
1638929100000|2021-12-08 02:05:00|43312.7|43292.7|43345.2|43325.2|43345.2|43325.2|43312.7|43292.7|42
1638929400000|2021-12-08 02:10:00|43342.7|43322.7|43370.2|43350.2|43380.4|43360.4|43332.7|43312.7|102
1638929700000|2021-12-08 02:15:00|43372.9|43352.9|43434.9|43414.9|43437.4|43417.4|43372.9|43352.9|79
1638930000000|2021-12-08 02:20:00|43425.4|43405.4|43410.2|43390.2|43430.4|43410.4|43407.7|43387.7|43
1638930300000|2021-12-08 02:25:00|43412.4|43392.4|43410.2|43390.2|43442.7|43422.7|43407.7|43387.7|42
1638930600000|2021-12-08 02:30:00|43407.9|43387.9|43392.7|43372.7|43412.7|43392.7|43362.7|43342.7|152
1638930900000|2021-12-08 02:35:00|43395.2|43375.2|43407.7|43387.7|43430.2|43410.2|43390.2|43370.2|74
1638931200000|2021-12-08 02:40:00|43409.9|43389.9|43412.7|43392.7|43412.7|43392.7|43382.7|43362.7|56
1638931500000|2021-12-08 02:45:00|43410.2|43390.2|43370.2|43350.2|43412.7|43392.7|43365.2|43345.2|100
1638931800000|2021-12-08 02:50:00|43370.4|43350.4|43380.2|43360.2|43412.4|43392.4|43362.9|43342.9|81
1638932100000|2021-12-08 02:55:00|43382.4|43362.4|43365.7|43345.7|43405.7|43385.7|43360.7|43340.7|89
1638932400000|2021-12-08 03:00:00|43363.2|43343.2|43370.7|43350.7|43383.2|43363.2|43343.2|43323.2|75
1638932700000|2021-12-08 03:05:00|43368.4|43348.4|43363.7|43343.7|43375.9|43355.9|43333.7|43313.7|160
1638933000000|2021-12-08 03:10:00|43360.9|43340.9|43401.4|43381.4|43408.7|43388.7|43356.2|43336.2|66
1638933300000|2021-12-08 03:15:00|43401.2|43381.2|43426.2|43406.2|43428.7|43408.7|43396.2|43376.2|77
1638933600000|2021-12-08 03:20:00|43421.2|43401.2|43413.4|43393.4|43421.2|43401.2|43388.7|43368.7|49
1638933900000|2021-12-08 03:25:00|43413.7|43393.7|43433.7|43413.7|43446.2|43426.2|43413.7|43393.7|98
1638934200000|2021-12-08 03:30:00|43431.2|43411.2|43433.6|43413.6|43441.1|43421.1|43426.1|43406.1|18
1638934500000|2021-12-08 03:35:00|43416.1|43396.1|43421.1|43401.1|43430.9|43410.9|43413.6|43393.6|31
1638934800000|2021-12-08 03:40:00|43423.4|43403.4|43416.1|43396.1|43433.6|43413.6|43413.6|43393.6|30
1638935100000|2021-12-08 03:45:00|43413.9|43393.9|43388.4|43368.4|43413.9|43393.9|43376.1|43356.1|66
1638935400000|2021-12-08 03:50:00|43386.1|43366.1|43376.1|43356.1|43388.6|43368.6|43355.9|43335.9|76
1638935700000|2021-12-08 03:55:00|43380.6|43360.6|43373.9|43353.9|43391.1|43371.1|43373.6|43353.6|30
1638936000000|2021-12-08 04:00:00|43376.1|43356.1|43365.9|43345.9|43383.9|43363.9|43365.9|43345.9|24
1638936300000|2021-12-08 04:05:00|43361.4|43341.4|43368.1|43348.1|43368.1|43348.1|43355.6|43335.6|34
1638936600000|2021-12-08 04:10:00|43370.6|43350.6|43378.1|43358.1|43378.1|43358.1|43368.1|43348.1|14
1638936900000|2021-12-08 04:15:00|43373.1|43353.1|43378.1|43358.1|43378.1|43358.1|43373.1|43353.1|8
1638937200000|2021-12-08 04:20:00|43375.9|43355.9|43388.1|43368.1|43398.1|43378.1|43370.6|43350.6|42
1638937500000|2021-12-08 04:25:00|43390.4|43370.4|43388.1|43368.1|43398.1|43378.1|43388.1|43368.1|9
1638937800000|2021-12-08 04:30:00|43388.4|43368.4|43383.1|43363.1|43390.6|43370.6|43383.1|43363.1|8
1638938100000|2021-12-08 04:35:00|43380.6|43360.6|43380.9|43360.9|43388.1|43368.1|43380.6|43360.6|7
1638938400000|2021-12-08 04:40:00|43380.6|43360.6|43388.6|43368.6|43393.1|43373.1|43373.1|43353.1|15
1638938700000|2021-12-08 04:45:00|43388.4|43368.4|43388.4|43368.4|43393.4|43373.4|43388.1|43368.1|9
1638939000000|2021-12-08 04:50:00|43386.1|43366.1|43378.1|43358.1|43388.4|43368.4|43378.1|43358.1|9
1638939300000|2021-12-08 04:55:00|43380.6|43360.6|43415.6|43395.6|43415.6|43395.6|43380.6|43360.6|19
1638939600000|2021-12-08 05:00:00|43417.8|43397.8|43373.1|43353.1|43418.1|43398.1|43373.1|43353.1|38
1638939900000|2021-12-08 05:05:00|43370.6|43350.6|43365.6|43345.6|43370.6|43350.6|43355.8|43335.8|22
1638940200000|2021-12-08 05:10:00|43368.1|43348.1|43345.6|43325.6|43368.1|43348.1|43343.1|43323.1|24
1638940500000|2021-12-08 05:15:00|43348.1|43328.1|43345.6|43325.6|43350.6|43330.6|43343.1|43323.1|14
1638940800000|2021-12-08 05:20:00|43343.1|43323.1|43348.1|43328.1|43355.6|43335.6|43340.6|43320.6|23
1638941100000|2021-12-08 05:25:00|43353.1|43333.1|43375.6|43355.6|43380.6|43360.6|43353.1|43333.1|28
1638941400000|2021-12-08 05:30:00|43373.1|43353.1|43378.1|43358.1|43410.3|43390.3|43358.1|43338.1|160
1638941700000|2021-12-08 05:35:00|43385.6|43365.6|43467.6|43447.6|43490.1|43470.1|43385.6|43365.6|201
1638942000000|2021-12-08 05:40:00|43470.1|43450.1|43430.1|43410.1|43482.3|43462.3|43422.6|43402.6|68
1638942300000|2021-12-08 05:45:00|43432.6|43412.6|43412.3|43392.3|43435.1|43415.1|43402.6|43382.6|56
1638942600000|2021-12-08 05:50:00|43412.6|43392.6|43445.1|43425.1|43445.3|43425.3|43410.1|43390.1|53
1638942900000|2021-12-08 05:55:00|43447.6|43427.6|43435.1|43415.1|43449.8|43429.8|43425.1|43405.1|85
1638943200000|2021-12-08 06:00:00|43437.6|43417.6|43412.5|43392.5|43442.5|43422.5|43402.5|43382.5|68
1638943500000|2021-12-08 06:05:00|43410|43390|43437.5|43417.5|43440|43420|43410|43390|20
1638943800000|2021-12-08 06:10:00|43440|43420|43452|43432|43454.5|43434.5|43435|43415|55
1638944100000|2021-12-08 06:15:00|43449.5|43429.5|43457|43437|43462|43442|43432|43412|52
1638944400000|2021-12-08 06:20:00|43454.5|43434.5|43429.5|43409.5|43459.5|43439.5|43422|43402|76
1638944700000|2021-12-08 06:25:00|43431.8|43411.8|43427|43407|43442|43422|43422|43402|43
1638945000000|2021-12-08 06:30:00|43429.5|43409.5|43442|43422|43452|43432|43422|43402|46
1638945300000|2021-12-08 06:35:00|43439.8|43419.8|43464.5|43444.5|43464.5|43444.5|43422.5|43402.5|46
1638945600000|2021-12-08 06:40:00|43467|43447|43437|43417|43472|43452|43432|43412|42
1638945900000|2021-12-08 06:45:00|43439.5|43419.5|43466|43446|43473.7|43453.7|43437|43417|72
1638946200000|2021-12-08 06:50:00|43463.5|43443.5|43456|43436|43468.5|43448.5|43448.5|43428.5|66
1638946500000|2021-12-08 06:55:00|43453.5|43433.5|43428.5|43408.5|43453.5|43433.5|43423.7|43403.7|61
1638946800000|2021-12-08 07:00:00|43426.2|43406.2|43450.7|43430.7|43463.2|43443.2|43421.2|43401.2|55
1638947100000|2021-12-08 07:05:00|43451|43431|43543.5|43523.5|43546|43526|43451|43431|116
1638947400000|2021-12-08 07:10:00|43541.2|43521.2|43508.5|43488.5|43541.2|43521.2|43508.5|43488.5|96
1638947700000|2021-12-08 07:15:00|43510.7|43490.7|43421|43401|43518.5|43498.5|43418.5|43398.5|131
1638948000000|2021-12-08 07:20:00|43418.7|43398.7|43391.2|43371.2|43421|43401|43378.7|43358.7|121
1638948300000|2021-12-08 07:25:00|43386.5|43366.5|43401.5|43381.5|43406.5|43386.5|43381.5|43361.5|38
1638948600000|2021-12-08 07:30:00|43404|43384|43426.2|43406.2|43426.2|43406.2|43401.5|43381.5|41
1638948900000|2021-12-08 07:35:00|43424|43404|43429|43409|43441.7|43421.7|43418.7|43398.7|39
1638949200000|2021-12-08 07:40:00|43428.7|43408.7|43426.2|43406.2|43431.2|43411.2|43416.2|43396.2|29
1638949500000|2021-12-08 07:45:00|43424|43404|43396.5|43376.5|43424|43404|43386.7|43366.7|54
1638949800000|2021-12-08 07:50:00|43398.7|43378.7|43446.4|43426.4|43446.4|43426.4|43359|43339|85
1638950100000|2021-12-08 07:55:00|43443.9|43423.9|43471.2|43451.2|43476.2|43456.2|43436.4|43416.4|62
1638950400000|2021-12-08 08:00:00|43468.9|43448.9|43450.9|43430.9|43486.2|43466.2|43431.2|43411.2|130
1638950700000|2021-12-08 08:05:00|43451.2|43431.2|43496.2|43476.2|43508.7|43488.7|43451.2|43431.2|82
1638951000000|2021-12-08 08:10:00|43495.9|43475.9|43486.2|43466.2|43528.7|43508.7|43486.2|43466.2|59
1638951300000|2021-12-08 08:15:00|43483.9|43463.9|43495.9|43475.9|43508.4|43488.4|43475.9|43455.9|66
1638951600000|2021-12-08 08:20:00|43495.7|43475.7|43490.7|43470.7|43510.9|43490.9|43475.9|43455.9|36
1638951900000|2021-12-08 08:25:00|43490.9|43470.9|43436.2|43416.2|43500.9|43480.9|43436.2|43416.2|66
1638952200000|2021-12-08 08:30:00|43435.9|43415.9|43490.9|43470.9|43490.9|43470.9|43415.9|43395.9|68
1638952500000|2021-12-08 08:35:00|43495.9|43475.9|43425.9|43405.9|43495.9|43475.9|43423.1|43403.1|67
1638952800000|2021-12-08 08:40:00|43423.7|43403.7|43398.4|43378.4|43435.9|43415.9|43395.6|43375.6|71
1638953100000|2021-12-08 08:45:00|43400.6|43380.6|43405.9|43385.9|43405.9|43385.9|43348.1|43328.1|149
1638953400000|2021-12-08 08:50:00|43403.1|43383.1|43426.2|43406.2|43428.4|43408.4|43398.4|43378.4|73
1638953700000|2021-12-08 08:55:00|43425.9|43405.9|43418.1|43398.1|43448.1|43428.1|43418.1|43398.1|99
1638954000000|2021-12-08 09:00:00|43415.6|43395.6|43445.9|43425.9|43446.1|43426.1|43405.9|43385.9|96
1638954300000|2021-12-08 09:05:00|43445.6|43425.6|43408.4|43388.4|43445.6|43425.6|43393.6|43373.6|94
1638954600000|2021-12-08 09:10:00|43405.9|43385.9|43440.9|43420.9|43450.9|43430.9|43405.6|43385.6|58
1638954900000|2021-12-08 09:15:00|43443.4|43423.4|43435.9|43415.9|43443.4|43423.4|43418.6|43398.6|52
1638955200000|2021-12-08 09:20:00|43433.6|43413.6|43420.6|43400.6|43438.4|43418.4|43418.4|43398.4|30
1638955500000|2021-12-08 09:25:00|43415.9|43395.9|43405.9|43385.9|43438.1|43418.1|43405.9|43385.9|33
1638955800000|2021-12-08 09:30:00|43408.1|43388.1|43385.9|43365.9|43415.9|43395.9|43375.9|43355.9|60
1638956100000|2021-12-08 09:35:00|43381.1|43361.1|43390.9|43370.9|43400.6|43380.6|43365.9|43345.9|44
1638956400000|2021-12-08 09:40:00|43393.1|43373.1|43420.9|43400.9|43423.4|43403.4|43388.4|43368.4|81
1638956700000|2021-12-08 09:45:00|43418.6|43398.6|43410.9|43390.9|43430.3|43410.3|43388.4|43368.4|40
1638957000000|2021-12-08 09:50:00|43413.1|43393.1|43390.8|43370.8|43413.1|43393.1|43378.3|43358.3|21
1638957300000|2021-12-08 09:55:00|43385.8|43365.8|43415.8|43395.8|43425.3|43405.3|43385.8|43365.8|36
1638957600000|2021-12-08 10:00:00|43418.1|43398.1|43393.3|43373.3|43420.8|43400.8|43388.6|43368.6|27
1638957900000|2021-12-08 10:05:00|43391.1|43371.1|43386.4|43366.4|43395.8|43375.8|43370.8|43350.8|84
1638958200000|2021-12-08 10:10:00|43383.9|43363.9|43376.4|43356.4|43393.6|43373.6|43376.4|43356.4|27
1638958500000|2021-12-08 10:15:00|43374.1|43354.1|43386.4|43366.4|43386.4|43366.4|43373.9|43353.9|39
1638958800000|2021-12-08 10:20:00|43391.4|43371.4|43386.4|43366.4|43391.4|43371.4|43381.4|43361.4|20
1638959100000|2021-12-08 10:25:00|43383.9|43363.9|43398.9|43378.9|43403.9|43383.9|43373.9|43353.9|30
1638959400000|2021-12-08 10:30:00|43398.8|43378.8|43378.6|43358.6|43401.3|43381.3|43376.3|43356.3|22
1638959700000|2021-12-08 10:35:00|43378.8|43358.8|43311.1|43291.1|43378.8|43358.8|43293.8|43273.8|119
1638960000000|2021-12-08 10:40:00|43313.6|43293.6|43306.3|43286.3|43341.3|43321.3|43301.3|43281.3|64
1638960300000|2021-12-08 10:45:00|43308.6|43288.6|43283.8|43263.8|43311.1|43291.1|43266.6|43246.6|86
1638960600000|2021-12-08 10:50:00|43286.1|43266.1|43298.8|43278.8|43303.8|43283.8|43281.3|43261.3|44
1638960900000|2021-12-08 10:55:00|43301.1|43281.1|43266.3|43246.3|43303.8|43283.8|43263.8|43243.8|54
1638961200000|2021-12-08 11:00:00|43268.6|43248.6|43249.1|43229.1|43271.3|43251.3|43236.3|43216.3|93
1638961500000|2021-12-08 11:05:00|43248.8|43228.8|43261.3|43241.3|43276.3|43256.3|43243.8|43223.8|71
1638961800000|2021-12-08 11:10:00|43263.6|43243.6|43301.3|43281.3|43308.8|43288.8|43261.3|43241.3|82
1638962100000|2021-12-08 11:15:00|43298.8|43278.8|43296.3|43276.3|43308.8|43288.8|43286.3|43266.3|34
1638962400000|2021-12-08 11:20:00|43293.8|43273.8|43296.3|43276.3|43313.8|43293.8|43293.8|43273.8|60
1638962700000|2021-12-08 11:25:00|43291.3|43271.3|43268.8|43248.8|43298.8|43278.8|43268.8|43248.8|57
1638963000000|2021-12-08 11:30:00|43263.8|43243.8|43268.5|43248.5|43288.5|43268.5|43256.3|43236.3|56
1638963300000|2021-12-08 11:35:00|43268.8|43248.8|43281.3|43261.3|43291.3|43271.3|43261.8|43241.8|50
1638963600000|2021-12-08 11:40:00|43283.5|43263.5|43268.8|43248.8|43291|43271|43268.8|43248.8|47
1638963900000|2021-12-08 11:45:00|43271.3|43251.3|43361.3|43341.3|43423.8|43403.8|43263.8|43243.8|288
1638964200000|2021-12-08 11:50:00|43363.8|43343.8|43388.8|43368.8|43393.8|43373.8|43351.3|43331.3|136
1638964500000|2021-12-08 11:55:00|43386.6|43366.6|43435.8|43415.8|43450.8|43430.8|43366.3|43346.3|175
1638964800000|2021-12-08 12:00:00|43438.3|43418.3|43535.5|43515.5|43540.8|43520.8|43438.3|43418.3|208
1638965100000|2021-12-08 12:05:00|43535.8|43515.8|43450.8|43430.8|43538.3|43518.3|43445.8|43425.8|127
1638965400000|2021-12-08 12:10:00|43448.5|43428.5|43386.3|43366.3|43450.8|43430.8|43386.3|43366.3|190
1638965700000|2021-12-08 12:15:00|43388.8|43368.8|43392.1|43372.1|43404.8|43384.8|43367.6|43347.6|208
1638966000000|2021-12-08 12:20:00|43392.3|43372.3|43387.3|43367.3|43399.8|43379.8|43382.6|43362.6|52
1638966300000|2021-12-08 12:25:00|43390.1|43370.1|43344.8|43324.8|43404.8|43384.8|43344.8|43324.8|115
1638966600000|2021-12-08 12:30:00|43347.3|43327.3|43367.3|43347.3|43382.3|43362.3|43337.3|43317.3|153
1638966900000|2021-12-08 12:35:00|43369.8|43349.8|43407.3|43387.3|43417.3|43397.3|43362.3|43342.3|165
1638967200000|2021-12-08 12:40:00|43409.6|43389.6|43419.8|43399.8|43439.8|43419.8|43404.8|43384.8|112
1638967500000|2021-12-08 12:45:00|43417.3|43397.3|43432.3|43412.3|43434.8|43414.8|43404.8|43384.8|58
1638967800000|2021-12-08 12:50:00|43434.8|43414.8|43449.8|43429.8|43452.3|43432.3|43419.8|43399.8|64
1638968100000|2021-12-08 12:55:00|43447.3|43427.3|43412.3|43392.3|43447.3|43427.3|43407.3|43387.3|121
1638968400000|2021-12-08 13:00:00|43417.3|43397.3|43358.1|43338.1|43477.3|43457.3|43355.3|43335.3|256
1638968700000|2021-12-08 13:05:00|43355.6|43335.6|43410.1|43390.1|43410.1|43390.1|43346.1|43326.1|366
1638969000000|2021-12-08 13:10:00|43419.8|43399.8|43472.3|43452.3|43479.8|43459.8|43412.6|43392.6|242
1638969300000|2021-12-08 13:15:00|43472.6|43452.6|43457.3|43437.3|43479.8|43459.8|43439.8|43419.8|127
1638969600000|2021-12-08 13:20:00|43455.1|43435.1|43426.8|43406.8|43472.3|43452.3|43426.8|43406.8|156
1638969900000|2021-12-08 13:25:00|43427.3|43407.3|43437.3|43417.3|43464.8|43444.8|43427.3|43407.3|127
1638970200000|2021-12-08 13:30:00|43434.8|43414.8|43394.8|43374.8|43437.3|43417.3|43384.8|43364.8|148
1638970500000|2021-12-08 13:35:00|43392.3|43372.3|43394.5|43374.5|43395.1|43375.1|43377.3|43357.3|63
1638970800000|2021-12-08 13:40:00|43394.8|43374.8|43439.5|43419.5|43452|43432|43394.8|43374.8|102
1638971100000|2021-12-08 13:45:00|43439.8|43419.8|43412.3|43392.3|43447.3|43427.3|43412.3|43392.3|85
1638971400000|2021-12-08 13:50:00|43410.1|43390.1|43407.3|43387.3|43422.3|43402.3|43397.3|43377.3|64
1638971700000|2021-12-08 13:55:00|43404.8|43384.8|43399.8|43379.8|43412.3|43392.3|43389.8|43369.8|133
1638972000000|2021-12-08 14:00:00|43409.2|43389.2|43355|43335|43417.3|43397.3|43355|43335|152
1638972300000|2021-12-08 14:05:00|43357.5|43337.5|43377.3|43357.3|43390|43370|43357.5|43337.5|79
1638972600000|2021-12-08 14:10:00|43375|43355|43399.8|43379.8|43407.3|43387.3|43367.3|43347.3|94
1638972900000|2021-12-08 14:15:00|43394.5|43374.5|43459.8|43439.8|43467.3|43447.3|43394.5|43374.5|162
1638973200000|2021-12-08 14:20:00|43462.3|43442.3|43506.7|43486.7|43524.2|43504.2|43454.8|43434.8|281
1638973500000|2021-12-08 14:25:00|43504.5|43484.5|43541.7|43521.7|43541.7|43521.7|43504.2|43484.2|157
1638973800000|2021-12-08 14:30:00|43542|43522|43571.2|43551.2|43611.2|43591.2|43526.2|43506.2|569
1638974100000|2021-12-08 14:35:00|43568.7|43548.7|43526.2|43506.2|43614|43594|43511.5|43491.5|360
1638974400000|2021-12-08 14:40:00|43524|43504|43586.2|43566.2|43626.2|43606.2|43508.7|43488.7|322
1638974700000|2021-12-08 14:45:00|43583.7|43563.7|43575.9|43555.9|43598.7|43578.7|43538.7|43518.7|285
1638975000000|2021-12-08 14:50:00|43578.4|43558.4|43653.7|43633.7|43670.9|43650.9|43568.7|43548.7|482
1638975300000|2021-12-08 14:55:00|43651.4|43631.4|43593.1|43573.1|43673.1|43653.1|43590.6|43570.6|347
1638975600000|2021-12-08 15:00:00|43592.9|43572.9|43601.2|43581.2|43615.6|43595.6|43573.9|43553.9|367
1638975900000|2021-12-08 15:05:00|43598.9|43578.9|43623.7|43603.7|43623.7|43603.7|43569.5|43549.5|191
1638976200000|2021-12-08 15:10:00|43626.2|43606.2|43615.9|43595.9|43646.4|43626.4|43611.2|43591.2|185
1638976500000|2021-12-08 15:15:00|43616.2|43596.2|43620.6|43600.6|43628.7|43608.7|43591.4|43571.4|264
1638976800000|2021-12-08 15:20:00|43622.9|43602.9|43640.9|43620.9|43653.1|43633.1|43606.2|43586.2|299
1638977100000|2021-12-08 15:25:00|43643.1|43623.1|43618.1|43598.1|43650.6|43630.6|43610.9|43590.9|408
1638977400000|2021-12-08 15:30:00|43617.9|43597.9|43675.4|43655.4|43710.4|43690.4|43610.9|43590.9|509
1638977700000|2021-12-08 15:35:00|43672.9|43652.9|43717.3|43697.3|43722.6|43702.6|43660.4|43640.4|372
1638978000000|2021-12-08 15:40:00|43714.8|43694.8|43725.1|43705.1|43742.3|43722.3|43712.3|43692.3|394
1638978300000|2021-12-08 15:45:00|43722.6|43702.6|43729.8|43709.8|43757|43737|43687|43667|427
1638978600000|2021-12-08 15:50:00|43732|43712|43744.5|43724.5|43747|43727|43709.5|43689.5|211
1638978900000|2021-12-08 15:55:00|43742.3|43722.3|43824.8|43804.8|43824.8|43804.8|43742.3|43722.3|604
1638979200000|2021-12-08 16:00:00|43827.3|43807.3|43808.1|43788.1|43849.8|43829.8|43800.9|43780.9|590
1638979500000|2021-12-08 16:05:00|43810.6|43790.6|43838.1|43818.1|43848.1|43828.1|43808.1|43788.1|201
1638979800000|2021-12-08 16:10:00|43833.1|43813.1|43925.1|43905.1|43948.2|43928.2|43830.3|43810.3|578
1638980100000|2021-12-08 16:15:00|43927.3|43907.3|43890.3|43870.3|43937.6|43917.6|43885.3|43865.3|392
1638980400000|2021-12-08 16:20:00|43890.1|43870.1|43932.8|43912.8|43937.3|43917.3|43885.3|43865.3|196
1638980700000|2021-12-08 16:25:00|43932.5|43912.5|43927.5|43907.5|43940|43920|43918.1|43898.1|202
1638981000000|2021-12-08 16:30:00|43925|43905|43910.8|43890.8|43927.5|43907.5|43898.3|43878.3|252
1638981300000|2021-12-08 16:35:00|43908.6|43888.6|43938.1|43918.1|43950.6|43930.6|43900.6|43880.6|297
1638981600000|2021-12-08 16:40:00|43940.3|43920.3|43890.8|43870.8|43948.1|43928.1|43873.3|43853.3|235
1638981900000|2021-12-08 16:45:00|43893.1|43873.1|43865.8|43845.8|43925.3|43905.3|43861.4|43841.4|361
1638982200000|2021-12-08 16:50:00|43866.1|43846.1|43858.9|43838.9|43868.6|43848.6|43828.9|43808.9|274
1638982500000|2021-12-08 16:55:00|43856.6|43836.6|43836.6|43816.6|43881.1|43861.1|43829.1|43809.1|228
1638982800000|2021-12-08 17:00:00|43834.4|43814.4|43886.9|43866.9|43891.6|43871.6|43834.1|43814.1|150
1638983100000|2021-12-08 17:05:00|43889.1|43869.1|43839.1|43819.1|43891.6|43871.6|43834.4|43814.4|149
1638983400000|2021-12-08 17:10:00|43836.6|43816.6|43857.5|43837.5|43862.8|43842.8|43834.1|43814.1|347
1638983700000|2021-12-08 17:15:00|43857.8|43837.8|43863|43843|43875|43855|43848|43828|232
1638984000000|2021-12-08 17:20:00|43865.5|43845.5|43868.3|43848.3|43873|43853|43845.8|43825.8|107
1638984300000|2021-12-08 17:25:00|43868|43848|43810.3|43790.3|43869.7|43849.7|43810|43790|118
1638984600000|2021-12-08 17:30:00|43810|43790|43837.8|43817.8|43844.7|43824.7|43802.5|43782.5|171
1638984900000|2021-12-08 17:35:00|43837.5|43817.5|43842.5|43822.5|43847.2|43827.2|43833|43813|130
1638985200000|2021-12-08 17:40:00|43828.6|43808.6|43857.5|43837.5|43860|43840|43812.5|43792.5|188
1638985500000|2021-12-08 17:45:00|43859.7|43839.7|43872.5|43852.5|43872.5|43852.5|43847.5|43827.5|91
1638985800000|2021-12-08 17:50:00|43875|43855|43907.5|43887.5|43910|43890|43875|43855|224
1638986100000|2021-12-08 17:55:00|43907.2|43887.2|43941.9|43921.9|43946.4|43926.4|43907.2|43887.2|809
1638986400000|2021-12-08 18:00:00|43939.4|43919.4|43891.7|43871.7|43939.4|43919.4|43891.7|43871.7|213
1638986700000|2021-12-08 18:05:00|43886.9|43866.9|43911.7|43891.7|43911.7|43891.7|43884.4|43864.4|68
1638987000000|2021-12-08 18:10:00|43913.9|43893.9|43946.4|43926.4|43953.9|43933.9|43913.9|43893.9|131
1638987300000|2021-12-08 18:15:00|43948.6|43928.6|43949.2|43929.2|43951.9|43931.9|43943.9|43923.9|86
1638987600000|2021-12-08 18:20:00|43946.9|43926.9|43961.4|43941.4|43970.8|43950.8|43946.7|43926.7|142
1638987900000|2021-12-08 18:25:00|43963.9|43943.9|43949.1|43929.1|43968.6|43948.6|43939.7|43919.7|133
1638988200000|2021-12-08 18:30:00|43946.9|43926.9|43931.9|43911.9|43946.9|43926.9|43931.9|43911.9|53
1638988500000|2021-12-08 18:35:00|43929.7|43909.7|43894.4|43874.4|43931.9|43911.9|43894.4|43874.4|60
1638988800000|2021-12-08 18:40:00|43891.9|43871.9|43881.9|43861.9|43904.7|43884.7|43876.9|43856.9|58
1638989100000|2021-12-08 18:45:00|43884.1|43864.1|43854.1|43834.1|43887.2|43867.2|43851.9|43831.9|60
1638989400000|2021-12-08 18:50:00|43854.4|43834.4|43834.4|43814.4|43856.9|43836.9|43824.4|43804.4|96
1638989700000|2021-12-08 18:55:00|43836.9|43816.9|43851.9|43831.9|43851.9|43831.9|43829.4|43809.4|77
1638990000000|2021-12-08 19:00:00|43854.4|43834.4|43861.3|43841.3|43866.9|43846.9|43851.6|43831.6|64
1638990300000|2021-12-08 19:05:00|43861.6|43841.6|43823.8|43803.8|43871.1|43851.1|43823.8|43803.8|52
1638990600000|2021-12-08 19:10:00|43826.1|43806.1|43834.4|43814.4|43841.9|43821.9|43823.8|43803.8|27
1638990900000|2021-12-08 19:15:00|43836.6|43816.6|43834.4|43814.4|43841.9|43821.9|43829.4|43809.4|35
1638991200000|2021-12-08 19:20:00|43829.9|43809.9|43827.1|43807.1|43836.9|43816.9|43819.4|43799.4|49
1638991500000|2021-12-08 19:25:00|43824.9|43804.9|43824.4|43804.4|43829.4|43809.4|43819.4|43799.4|38
1638991800000|2021-12-08 19:30:00|43826.6|43806.6|43836.9|43816.9|43836.9|43816.9|43822.1|43802.1|14
1638992100000|2021-12-08 19:35:00|43839.4|43819.4|43826.9|43806.9|43841.6|43821.6|43826.9|43806.9|16
1638992400000|2021-12-08 19:40:00|43826.6|43806.6|43826.9|43806.9|43831.9|43811.9|43824.4|43804.4|27
1638992700000|2021-12-08 19:45:00|43829.1|43809.1|43831.9|43811.9|43836.9|43816.9|43826.9|43806.9|17
1638993000000|2021-12-08 19:50:00|43834.4|43814.4|43849.4|43829.4|43853.8|43833.8|43831.9|43811.9|24
1638993300000|2021-12-08 19:55:00|43851.9|43831.9|43857.1|43837.1|43859.1|43839.1|43846.8|43826.8|26
1638993600000|2021-12-08 20:00:00|43856.8|43836.8|43841.8|43821.8|43864.6|43844.6|43841.8|43821.8|24
1638993900000|2021-12-08 20:05:00|43841.6|43821.6|43851.8|43831.8|43861.8|43841.8|43839.3|43819.3|24
1638994200000|2021-12-08 20:10:00|43852.1|43832.1|43859.3|43839.3|43871.8|43851.8|43852.1|43832.1|10
1638994500000|2021-12-08 20:15:00|43861.6|43841.6|43866.8|43846.8|43866.8|43846.8|43861.6|43841.6|4
1638994800000|2021-12-08 20:20:00|43864.3|43844.3|43866.8|43846.8|43869.1|43849.1|43864.3|43844.3|11
1638995100000|2021-12-08 20:25:00|43866.6|43846.6|43864.3|43844.3|43866.8|43846.8|43859.6|43839.6|25
1638995400000|2021-12-08 20:30:00|43864.1|43844.1|43854.3|43834.3|43864.3|43844.3|43846.8|43826.8|40
1638995700000|2021-12-08 20:35:00|43851.8|43831.8|43866.8|43846.8|43866.8|43846.8|43851.8|43831.8|26
1638996000000|2021-12-08 20:40:00|43866.5|43846.5|43856.8|43836.8|43866.8|43846.8|43851.8|43831.8|24
1638996300000|2021-12-08 20:45:00|43861.5|43841.5|43846.8|43826.8|43866.5|43846.5|43846.8|43826.8|31
1638996600000|2021-12-08 20:50:00|43849|43829|43856.8|43836.8|43866.8|43846.8|43849|43829|34
1638996900000|2021-12-08 20:55:00|43861.8|43841.8|43854.3|43834.3|43864.6|43844.6|43841.8|43821.8|54
1638997200000|2021-12-08 21:00:00|43852.1|43832.1|43849.3|43829.3|43861.5|43841.5|43847.1|43827.1|28
1638997500000|2021-12-08 21:05:00|43847.1|43827.1|43846.8|43826.8|43854.3|43834.3|43846.8|43826.8|12
1638997800000|2021-12-08 21:10:00|43842.3|43822.3|43836.8|43816.8|43846.5|43826.5|43836.8|43816.8|27
1638998100000|2021-12-08 21:15:00|43834.3|43814.3|43836.8|43816.8|43839.3|43819.3|43834.3|43814.3|26
1638998400000|2021-12-08 21:20:00|43839.3|43819.3|43844.3|43824.3|43851.8|43831.8|43837.1|43817.1|23
1638998700000|2021-12-08 21:25:00|43842.1|43822.1|43841.8|43821.8|43846.8|43826.8|43839.3|43819.3|26
1638999000000|2021-12-08 21:30:00|43839.3|43819.3|43826.8|43806.8|43844.3|43824.3|43826.8|43806.8|37
1638999300000|2021-12-08 21:35:00|43826.5|43806.5|43814.3|43794.3|43826.5|43806.5|43814.3|43794.3|39
1638999600000|2021-12-08 21:40:00|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|26
1638999900000|2021-12-08 21:45:00|43822|43802|43823.7|43803.7|43834.3|43814.3|43822|43802|48
1639000200000|2021-12-08 21:50:00|43816.8|43796.8|43796.8|43776.8|43816.8|43796.8|43794.3|43774.3|87
1639000500000|2021-12-08 21:55:00|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43771.8|43751.8|94
1639004400000|2021-12-08 23:00:00|43779.5|43759.5|43781.4|43761.4|43804.2|43784.2|43761.7|43741.7|62
1639004700000|2021-12-08 23:05:00|43781.7|43761.7|43784.5|43764.5|43787|43767|43779.5|43759.5|15
1639005000000|2021-12-08 23:10:00|43782|43762|43799.5|43779.5|43801.7|43781.7|43777.5|43757.5|21
1639005300000|2021-12-08 23:15:00|43797|43777|43799.2|43779.2|43802|43782|43792|43772|21
1639005600000|2021-12-08 23:20:00|43799.5|43779.5|43816.7|43796.7|43817|43797|43799.5|43779.5|21
1639005900000|2021-12-08 23:25:00|43814.5|43794.5|43804.7|43784.7|43819.5|43799.5|43802.2|43782.2|11
1639006200000|2021-12-08 23:30:00|43799.7|43779.7|43794.7|43774.7|43800|43780|43792.2|43772.2|13
1639006500000|2021-12-08 23:35:00|43799.7|43779.7|43814.7|43794.7|43814.7|43794.7|43799.7|43779.7|14
1639006800000|2021-12-08 23:40:00|43812.2|43792.2|43817.2|43797.2|43817.2|43797.2|43804.7|43784.7|7
1639007100000|2021-12-08 23:45:00|43822.2|43802.2|43807.2|43787.2|43827.2|43807.2|43807.2|43787.2|37
1639007400000|2021-12-08 23:50:00|43809.7|43789.7|43817.2|43797.2|43817.2|43797.2|43807.2|43787.2|16
1639007700000|2021-12-08 23:55:00|43814.4|43794.4|43804.7|43784.7|43814.4|43794.4|43799.7|43779.7|6
1639008000000|2021-12-09 00:00:00|43806.9|43786.9|43804.4|43784.4|43809.4|43789.4|43789.4|43769.4|38
1639008300000|2021-12-09 00:05:00|43804.7|43784.7|43814.7|43794.7|43814.7|43794.7|43802.2|43782.2|8
1639008600000|2021-12-09 00:10:00|43816.9|43796.9|43822.2|43802.2|43827.2|43807.2|43809.7|43789.7|21
1639008900000|2021-12-09 00:15:00|43819.7|43799.7|43814.4|43794.4|43819.7|43799.7|43809.7|43789.7|11
1639009200000|2021-12-09 00:20:00|43814.7|43794.7|43810|43790|43817.2|43797.2|43804.7|43784.7|21
1639009500000|2021-12-09 00:25:00|43809.7|43789.7|43817.2|43797.2|43817.5|43797.5|43807.2|43787.2|13
1639009800000|2021-12-09 00:30:00|43815|43795|43817.2|43797.2|43819.7|43799.7|43812.2|43792.2|24
1639010100000|2021-12-09 00:35:00|43814.7|43794.7|43812.5|43792.5|43817.2|43797.2|43810|43790|5
1639010400000|2021-12-09 00:40:00|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43807.2|43787.2|13
1639010700000|2021-12-09 00:45:00|43812.2|43792.2|43797.2|43777.2|43812.2|43792.2|43797.2|43777.2|16
1639011000000|2021-12-09 00:50:00|43799.7|43779.7|43794.7|43774.7|43799.7|43779.7|43794.7|43774.7|8
1639011300000|2021-12-09 00:55:00|43792.2|43772.2|43784.4|43764.4|43801.9|43781.9|43779.7|43759.7|18
1639011600000|2021-12-09 01:00:00|43782.2|43762.2|43722.2|43702.2|43799.7|43779.7|43710|43690|311
1639011900000|2021-12-09 01:05:00|43721.9|43701.9|43695.8|43675.8|43742.2|43722.2|43688.3|43668.3|144
1639012200000|2021-12-09 01:10:00|43693.3|43673.3|43670.2|43650.2|43700.8|43680.8|43665.2|43645.2|147
1639012500000|2021-12-09 01:15:00|43672.4|43652.4|43675.2|43655.2|43677.7|43657.7|43645.2|43625.2|97
1639012800000|2021-12-09 01:20:00|43672.7|43652.7|43710.2|43690.2|43715.2|43695.2|43672.7|43652.7|79
1639013100000|2021-12-09 01:25:00|43708|43688|43717.7|43697.7|43725.2|43705.2|43678|43658|78
1639013400000|2021-12-09 01:30:00|43715.5|43695.5|43730.2|43710.2|43730.2|43710.2|43690.2|43670.2|73
1639013700000|2021-12-09 01:35:00|43732.7|43712.7|43697.7|43677.7|43742.7|43722.7|43697.7|43677.7|33
1639014000000|2021-12-09 01:40:00|43699.9|43679.9|43727.7|43707.7|43727.7|43707.7|43697.7|43677.7|40
1639014300000|2021-12-09 01:45:00|43729.9|43709.9|43710.2|43690.2|43745.2|43725.2|43710.2|43690.2|37
1639014600000|2021-12-09 01:50:00|43712.4|43692.4|43690.2|43670.2|43722.7|43702.7|43685.2|43665.2|26
1639014900000|2021-12-09 01:55:00|43687.7|43667.7|43725.2|43705.2|43725.2|43705.2|43687.7|43667.7|35
1639015200000|2021-12-09 02:00:00|43727.4|43707.4|43725.2|43705.2|43730.2|43710.2|43712.7|43692.7|37
1639015500000|2021-12-09 02:05:00|43727.7|43707.7|43727.7|43707.7|43749.9|43729.9|43715.2|43695.2|40
1639015800000|2021-12-09 02:10:00|43730.2|43710.2|43700.2|43680.2|43735.2|43715.2|43700.2|43680.2|44
1639016100000|2021-12-09 02:15:00|43703|43683|43695.2|43675.2|43703|43683|43692.7|43672.7|14
1639016400000|2021-12-09 02:20:00|43692.7|43672.7|43690.2|43670.2|43702.7|43682.7|43687.4|43667.4|22
1639016700000|2021-12-09 02:25:00|43692.7|43672.7|43707.7|43687.7|43710.2|43690.2|43692.7|43672.7|38
1639017000000|2021-12-09 02:30:00|43707.4|43687.4|43667.1|43647.1|43710.2|43690.2|43667.1|43647.1|135
1639017300000|2021-12-09 02:35:00|43664.9|43644.9|43689.6|43669.6|43689.6|43669.6|43662.1|43642.1|62
1639017600000|2021-12-09 02:40:00|43691.8|43671.8|43687.1|43667.1|43719.6|43699.6|43687.1|43667.1|60
1639017900000|2021-12-09 02:45:00|43689.6|43669.6|43749.6|43729.6|43752.1|43732.1|43689.6|43669.6|101
1639018200000|2021-12-09 02:50:00|43752.1|43732.1|43772.1|43752.1|43779.6|43759.6|43742.1|43722.1|117
1639018500000|2021-12-09 02:55:00|43767.1|43747.1|43822.1|43802.1|43827.1|43807.1|43767.1|43747.1|126
1639018800000|2021-12-09 03:00:00|43819.6|43799.6|43752.4|43732.4|43824.3|43804.3|43752.4|43732.4|123
1639019100000|2021-12-09 03:05:00|43754.6|43734.6|43737.9|43717.9|43757.1|43737.1|43722.7|43702.7|94
1639019400000|2021-12-09 03:10:00|43737.6|43717.6|43750.1|43730.1|43755.1|43735.1|43712.9|43692.9|63
1639019700000|2021-12-09 03:15:00|43747.9|43727.9|43745.1|43725.1|43765.1|43745.1|43740.1|43720.1|45
1639020000000|2021-12-09 03:20:00|43742.6|43722.6|43722.9|43702.9|43752.6|43732.6|43720.1|43700.1|42
1639020300000|2021-12-09 03:25:00|43722.6|43702.6|43705.1|43685.1|43725.1|43705.1|43687.6|43667.6|121
1639020600000|2021-12-09 03:30:00|43702.9|43682.9|43715.4|43695.4|43725.1|43705.1|43700.1|43680.1|36
1639020900000|2021-12-09 03:35:00|43712.6|43692.6|43715.1|43695.1|43727.3|43707.3|43712.6|43692.6|25
1639021200000|2021-12-09 03:40:00|43717.3|43697.3|43720.1|43700.1|43729.8|43709.8|43717.3|43697.3|10
1639021500000|2021-12-09 03:45:00|43717.6|43697.6|43727.6|43707.6|43727.9|43707.9|43702.1|43682.1|28
1639021800000|2021-12-09 03:50:00|43725.1|43705.1|43722.6|43702.6|43725.1|43705.1|43717.9|43697.9|15
1639022100000|2021-12-09 03:55:00|43725.1|43705.1|43677.6|43657.6|43727.6|43707.6|43675.1|43655.1|73
1639022400000|2021-12-09 04:00:00|43679.8|43659.8|43692.3|43672.3|43692.6|43672.6|43670.1|43650.1|40
1639022700000|2021-12-09 04:05:00|43692.6|43672.6|43710.1|43690.1|43710.1|43690.1|43690.1|43670.1|22
1639023000000|2021-12-09 04:10:00|43707.9|43687.9|43702.6|43682.6|43712.6|43692.6|43690.1|43670.1|33
1639023300000|2021-12-09 04:15:00|43700.4|43680.4|43697.6|43677.6|43707.6|43687.6|43690.4|43670.4|14
1639023600000|2021-12-09 04:20:00|43695.1|43675.1|43695.1|43675.1|43697.6|43677.6|43690.1|43670.1|14
1639023900000|2021-12-09 04:25:00|43697.3|43677.3|43677.6|43657.6|43697.3|43677.3|43675.1|43655.1|20
1639024200000|2021-12-09 04:30:00|43675.4|43655.4|43690.1|43670.1|43694.8|43674.8|43675.1|43655.1|13
1639024500000|2021-12-09 04:35:00|43692.6|43672.6|43702.3|43682.3|43715.1|43695.1|43692.6|43672.6|30
1639024800000|2021-12-09 04:40:00|43702.6|43682.6|43710.1|43690.1|43712.6|43692.6|43695.1|43675.1|12
1639025100000|2021-12-09 04:45:00|43707.9|43687.9|43697.6|43677.6|43710.1|43690.1|43697.6|43677.6|13
1639025400000|2021-12-09 04:50:00|43695.4|43675.4|43695.1|43675.1|43700.1|43680.1|43692.6|43672.6|14
1639025700000|2021-12-09 04:55:00|43692.9|43672.9|43687.6|43667.6|43692.9|43672.9|43685.1|43665.1|12
1639026000000|2021-12-09 05:00:00|43685.1|43665.1|43715.1|43695.1|43715.1|43695.1|43685.1|43665.1|25
1639026300000|2021-12-09 05:05:00|43714.5|43694.5|43695.1|43675.1|43714.5|43694.5|43690.1|43670.1|11
1639026600000|2021-12-09 05:10:00|43692.9|43672.9|43710.1|43690.1|43715.1|43695.1|43692.9|43672.9|14
1639026900000|2021-12-09 05:15:00|43705.1|43685.1|43707.6|43687.6|43715.1|43695.1|43700.1|43680.1|25
1639027200000|2021-12-09 05:20:00|43705.1|43685.1|43707.6|43687.6|43710.1|43690.1|43702.6|43682.6|15
1639027500000|2021-12-09 05:25:00|43712.6|43692.6|43740.1|43720.1|43740.1|43720.1|43712.6|43692.6|44
1639027800000|2021-12-09 05:30:00|43740.3|43720.3|43690.1|43670.1|43740.3|43720.3|43662.6|43642.6|150
1639028100000|2021-12-09 05:35:00|43687.8|43667.8|43668.1|43648.1|43692.6|43672.6|43665.1|43645.1|63
1639028400000|2021-12-09 05:40:00|43667.8|43647.8|43730|43710|43735|43715|43662.8|43642.8|83
1639028700000|2021-12-09 05:45:00|43727.5|43707.5|43934.5|43914.5|43946.7|43926.7|43715|43695|592
1639029000000|2021-12-09 05:50:00|43934.8|43914.8|43907.5|43887.5|43972.3|43952.3|43892.5|43872.5|282
1639029300000|2021-12-09 05:55:00|43905|43885|43750|43730|43915|43895|43739.8|43719.8|314
1639029600000|2021-12-09 06:00:00|43747.5|43727.5|43725|43705|43762.5|43742.5|43710.6|43690.6|169
1639029900000|2021-12-09 06:05:00|43725.3|43705.3|43767.2|43747.2|43767.5|43747.5|43725|43705|63
1639030200000|2021-12-09 06:10:00|43765|43745|43792.8|43772.8|43792.8|43772.8|43755|43735|76
1639030500000|2021-12-09 06:15:00|43790|43770|43785|43765|43822.5|43802.5|43785|43765|90
1639030800000|2021-12-09 06:20:00|43787.5|43767.5|43805|43785|43817.5|43797.5|43782.5|43762.5|66
1639031100000|2021-12-09 06:25:00|43800|43780|43715|43695|43800|43780|43715|43695|135
1639031400000|2021-12-09 06:30:00|43717.5|43697.5|43707.5|43687.5|43735|43715|43687.5|43667.5|139
1639031700000|2021-12-09 06:35:00|43710|43690|43715.3|43695.3|43735|43715|43695|43675|85
1639032000000|2021-12-09 06:40:00|43713.1|43693.1|43743.1|43723.1|43754.7|43734.7|43712.5|43692.5|64
1639032300000|2021-12-09 06:45:00|43742.8|43722.8|43735|43715|43772.5|43752.5|43735|43715|63
1639032600000|2021-12-09 06:50:00|43732.8|43712.8|43702.5|43682.5|43750|43730|43700|43680|80
1639032900000|2021-12-09 06:55:00|43705.3|43685.3|43745|43725|43750|43730|43705|43685|62
1639033200000|2021-12-09 07:00:00|43747.2|43727.2|43779.7|43759.7|43799.4|43779.4|43735|43715|53
1639033500000|2021-12-09 07:05:00|43777.5|43757.5|43744.7|43724.7|43782.5|43762.5|43742.2|43722.2|49
1639033800000|2021-12-09 07:10:00|43745|43725|43777.2|43757.2|43782.2|43762.2|43745|43725|54
1639034100000|2021-12-09 07:15:00|43774.7|43754.7|43789.7|43769.7|43792.2|43772.2|43774.7|43754.7|20
1639034400000|2021-12-09 07:20:00|43787.2|43767.2|43814.7|43794.7|43829.7|43809.7|43784.7|43764.7|75
1639034700000|2021-12-09 07:25:00|43816.9|43796.9|43817.2|43797.2|43832.2|43812.2|43809.7|43789.7|47
1639035000000|2021-12-09 07:30:00|43822.2|43802.2|43789.7|43769.7|43832.2|43812.2|43787.2|43767.2|55
1639035300000|2021-12-09 07:35:00|43791.9|43771.9|43767.2|43747.2|43794.7|43774.7|43759.7|43739.7|32
1639035600000|2021-12-09 07:40:00|43767.5|43747.5|43757.2|43737.2|43777.2|43757.2|43755|43735|38
1639035900000|2021-12-09 07:45:00|43755|43735|43752.5|43732.5|43764.7|43744.7|43739.7|43719.7|55
1639036200000|2021-12-09 07:50:00|43752.7|43732.7|43745|43725|43760|43740|43735|43715|48
1639036500000|2021-12-09 07:55:00|43740.5|43720.5|43732.5|43712.5|43760|43740|43715|43695|66
1639036800000|2021-12-09 08:00:00|43735|43715|43695|43675|43735|43715|43667.7|43647.7|112
1639037100000|2021-12-09 08:05:00|43710|43690|43694.9|43674.9|43734.9|43714.9|43687.7|43667.7|70
1639037400000|2021-12-09 08:10:00|43692.4|43672.4|43624.9|43604.9|43692.4|43672.4|43624.9|43604.9|134
1639037700000|2021-12-09 08:15:00|43625.2|43605.2|43647.7|43627.7|43647.7|43627.7|43624.9|43604.9|75
1639038000000|2021-12-09 08:20:00|43650.2|43630.2|43637.4|43617.4|43662.4|43642.4|43634.9|43614.9|53
1639038300000|2021-12-09 08:25:00|43639.6|43619.6|43584.9|43564.9|43642.4|43622.4|43564.9|43544.9|144
1639038600000|2021-12-09 08:30:00|43589.4|43569.4|43599.6|43579.6|43614.9|43594.9|43582.4|43562.4|72
1639038900000|2021-12-09 08:35:00|43599.9|43579.9|43594.9|43574.9|43604.9|43584.9|43579.9|43559.9|62
1639039200000|2021-12-09 08:40:00|43592.7|43572.7|43597.4|43577.4|43604.9|43584.9|43577.4|43557.4|52
1639039500000|2021-12-09 08:45:00|43590.5|43570.5|43599.6|43579.6|43599.6|43579.6|43569.9|43549.9|64
1639039800000|2021-12-09 08:50:00|43602.1|43582.1|43592.4|43572.4|43602.4|43582.4|43574.9|43554.9|50
1639040100000|2021-12-09 08:55:00|43592.1|43572.1|43617.4|43597.4|43619.9|43599.9|43589.9|43569.9|50
1639040400000|2021-12-09 09:00:00|43619.9|43599.9|43532.1|43512.1|43619.9|43599.9|43512.4|43492.4|232
1639040700000|2021-12-09 09:05:00|43529.9|43509.9|43484.9|43464.9|43547.4|43527.4|43459.9|43439.9|153
1639041000000|2021-12-09 09:10:00|43482.7|43462.7|43484.9|43464.9|43494.9|43474.9|43465.2|43445.2|129
1639041300000|2021-12-09 09:15:00|43487.4|43467.4|43514.9|43494.9|43514.9|43494.9|43487.4|43467.4|67
1639041600000|2021-12-09 09:20:00|43512.4|43492.4|43544.9|43524.9|43549.6|43529.6|43509.9|43489.9|46
1639041900000|2021-12-09 09:25:00|43547.1|43527.1|43529.9|43509.9|43547.4|43527.4|43527.4|43507.4|28
1639042200000|2021-12-09 09:30:00|43527.7|43507.7|43567.4|43547.4|43579.9|43559.9|43527.4|43507.4|66
1639042500000|2021-12-09 09:35:00|43567.7|43547.7|43562.7|43542.7|43580.2|43560.2|43557.7|43537.7|38
1639042800000|2021-12-09 09:40:00|43565.2|43545.2|43547.7|43527.7|43567.7|43547.7|43542.7|43522.7|32
1639043100000|2021-12-09 09:45:00|43549.9|43529.9|43565.2|43545.2|43567.7|43547.7|43542.7|43522.7|37
1639043400000|2021-12-09 09:50:00|43567.7|43547.7|43567.7|43547.7|43580.2|43560.2|43562.7|43542.7|32
1639043700000|2021-12-09 09:55:00|43565.5|43545.5|43587.7|43567.7|43587.7|43567.7|43565.2|43545.2|40
1639044000000|2021-12-09 10:00:00|43585.5|43565.5|43597.7|43577.7|43615.2|43595.2|43580.2|43560.2|121
1639044300000|2021-12-09 10:05:00|43600.2|43580.2|43592.7|43572.7|43610.2|43590.2|43592.7|43572.7|53
1639044600000|2021-12-09 10:10:00|43590.4|43570.4|43605.2|43585.2|43617.7|43597.7|43587.7|43567.7|83
1639044900000|2021-12-09 10:15:00|43607.7|43587.7|43627.9|43607.9|43627.9|43607.9|43605.4|43585.4|75
1639045200000|2021-12-09 10:20:00|43630.1|43610.1|43615.4|43595.4|43635.4|43615.4|43612.9|43592.9|132
1639045500000|2021-12-09 10:25:00|43612.9|43592.9|43610.4|43590.4|43615.4|43595.4|43591|43571|44
1639045800000|2021-12-09 10:30:00|43607.9|43587.9|43620.1|43600.1|43620.4|43600.4|43600.4|43580.4|34
1639046100000|2021-12-09 10:35:00|43620.4|43600.4|43662.9|43642.9|43667.9|43647.9|43620.4|43600.4|73
1639046400000|2021-12-09 10:40:00|43660.4|43640.4|43650.4|43630.4|43670.1|43650.1|43650.4|43630.4|46
1639046700000|2021-12-09 10:45:00|43652.9|43632.9|43660.4|43640.4|43670.4|43650.4|43650.4|43630.4|40
1639047000000|2021-12-09 10:50:00|43665.4|43645.4|43665.4|43645.4|43667.9|43647.9|43657.9|43637.9|18
1639047300000|2021-12-09 10:55:00|43663.2|43643.2|43662.9|43642.9|43670.1|43650.1|43655.4|43635.4|49
1639047600000|2021-12-09 11:00:00|43663.2|43643.2|43667.9|43647.9|43672.9|43652.9|43657.9|43637.9|39
1639047900000|2021-12-09 11:05:00|43665.7|43645.7|43655.4|43635.4|43667.9|43647.9|43647.6|43627.6|40
1639048200000|2021-12-09 11:10:00|43653.2|43633.2|43597.9|43577.9|43655.4|43635.4|43590.4|43570.4|144
1639048500000|2021-12-09 11:15:00|43600.1|43580.1|43538.2|43518.2|43600.1|43580.1|43535.7|43515.7|146
1639048800000|2021-12-09 11:20:00|43540.4|43520.4|43355.4|43335.4|43540.4|43520.4|43340.4|43320.4|328
1639049100000|2021-12-09 11:25:00|43360.4|43340.4|43440.4|43420.4|43440.4|43420.4|43327.9|43307.9|248
1639049400000|2021-12-09 11:30:00|43438.2|43418.2|43390.4|43370.4|43445.4|43425.4|43390.4|43370.4|159
1639049700000|2021-12-09 11:35:00|43392.9|43372.9|43352.9|43332.9|43392.9|43372.9|43345.4|43325.4|135
1639050000000|2021-12-09 11:40:00|43350.7|43330.7|43315.4|43295.4|43352.9|43332.9|43290.4|43270.4|194
1639050300000|2021-12-09 11:45:00|43312.9|43292.9|43315.7|43295.7|43342.9|43322.9|43300.7|43280.7|136
1639050600000|2021-12-09 11:50:00|43313.2|43293.2|43292.9|43272.9|43313.2|43293.2|43275.4|43255.4|138
1639050900000|2021-12-09 11:55:00|43295.1|43275.1|43305.4|43285.4|43315.1|43295.1|43285.4|43265.4|102
1639051200000|2021-12-09 12:00:00|43300.4|43280.4|43307.9|43287.9|43312.9|43292.9|43287.9|43267.9|99
1639051500000|2021-12-09 12:05:00|43305.4|43285.4|43365.4|43345.4|43367.9|43347.9|43305.4|43285.4|110
1639051800000|2021-12-09 12:10:00|43367.6|43347.6|43360.4|43340.4|43372.9|43352.9|43352.9|43332.9|87
1639052100000|2021-12-09 12:15:00|43362.9|43342.9|43332.9|43312.9|43365.4|43345.4|43330.4|43310.4|83
1639052400000|2021-12-09 12:20:00|43335.4|43315.4|43347.9|43327.9|43362.9|43342.9|43315.7|43295.7|94
1639052700000|2021-12-09 12:25:00|43342.9|43322.9|43300.4|43280.4|43345.4|43325.4|43267.6|43247.6|255
1639053000000|2021-12-09 12:30:00|43298.1|43278.1|43380.4|43360.4|43392.6|43372.6|43292.9|43272.9|191
1639053300000|2021-12-09 12:35:00|43382.6|43362.6|43375.6|43355.6|43400.4|43380.4|43362.9|43342.9|124
1639053600000|2021-12-09 12:40:00|43375.3|43355.3|43383.1|43363.1|43402.8|43382.8|43357.8|43337.8|123
1639053900000|2021-12-09 12:45:00|43385.3|43365.3|43404.8|43384.8|43407.8|43387.8|43385.3|43365.3|71
1639054200000|2021-12-09 12:50:00|43402.6|43382.6|43402.8|43382.8|43417.3|43397.3|43380.3|43360.3|124
1639054500000|2021-12-09 12:55:00|43400.6|43380.6|43327.8|43307.8|43402.8|43382.8|43327.8|43307.8|174
1639054800000|2021-12-09 13:00:00|43320.6|43300.6|43202.8|43182.8|43367.8|43347.8|43192.8|43172.8|762
1639055100000|2021-12-09 13:05:00|43205.3|43185.3|43115.9|43095.9|43250|43230|43101.2|43081.2|464
1639055400000|2021-12-09 13:10:00|43113.7|43093.7|43145.6|43125.6|43145.6|43125.6|43070.9|43050.9|608
1639055700000|2021-12-09 13:15:00|43143.4|43123.4|43148.4|43128.4|43208.4|43188.4|43123.4|43103.4|334
1639056000000|2021-12-09 13:20:00|43148.1|43128.1|43210.9|43190.9|43216.2|43196.2|43125.9|43105.9|242
1639056300000|2021-12-09 13:25:00|43211.2|43191.2|43158.1|43138.1|43211.2|43191.2|43145.9|43125.9|305
1639056600000|2021-12-09 13:30:00|43158.4|43138.4|43103.1|43083.1|43168.4|43148.4|43098.4|43078.4|247
1639056900000|2021-12-09 13:35:00|43105.6|43085.6|43130.6|43110.6|43178.1|43158.1|43080.9|43060.9|304
1639057200000|2021-12-09 13:40:00|43130.9|43110.9|43175.9|43155.9|43178.4|43158.4|43125.9|43105.9|125
1639057500000|2021-12-09 13:45:00|43173.4|43153.4|43150.9|43130.9|43195.9|43175.9|43145.9|43125.9|159
1639057800000|2021-12-09 13:50:00|43148.4|43128.4|43115.9|43095.9|43148.4|43128.4|43100.9|43080.9|145
1639058100000|2021-12-09 13:55:00|43110.9|43090.9|43131.2|43111.2|43138.4|43118.4|43078.4|43058.4|175
1639058400000|2021-12-09 14:00:00|43130.9|43110.9|43173.4|43153.4|43188.4|43168.4|43120.9|43100.9|218
1639058700000|2021-12-09 14:05:00|43170.9|43150.9|43130.9|43110.9|43180.9|43160.9|43130.9|43110.9|137
1639059000000|2021-12-09 14:10:00|43133.1|43113.1|43168.4|43148.4|43170.6|43150.6|43128.4|43108.4|173
1639059300000|2021-12-09 14:15:00|43165.9|43145.9|43203.7|43183.7|43235.9|43215.9|43148.4|43128.4|253
1639059600000|2021-12-09 14:20:00|43205.9|43185.9|43238.4|43218.4|43248.4|43228.4|43203.7|43183.7|167
1639059900000|2021-12-09 14:25:00|43238.1|43218.1|43271.2|43251.2|43280.6|43260.6|43218.4|43198.4|191
1639060200000|2021-12-09 14:30:00|43270.9|43250.9|43228.4|43208.4|43285.9|43265.9|43208.4|43188.4|288
1639060500000|2021-12-09 14:35:00|43233.1|43213.1|43203.4|43183.4|43252.8|43232.8|43168.7|43148.7|230
1639060800000|2021-12-09 14:40:00|43203.1|43183.1|43225.9|43205.9|43240.9|43220.9|43173.4|43153.4|231
1639061100000|2021-12-09 14:45:00|43223.7|43203.7|43160.6|43140.6|43225.9|43205.9|43148.4|43128.4|367
1639061400000|2021-12-09 14:50:00|43158.4|43138.4|43118.1|43098.1|43160|43140|43115.9|43095.9|260
1639061700000|2021-12-09 14:55:00|43118.4|43098.4|43157.8|43137.8|43182.2|43162.2|43113.1|43093.1|188
1639062000000|2021-12-09 15:00:00|43155.6|43135.6|43160|43140|43177.5|43157.5|43115.6|43095.6|145
1639062300000|2021-12-09 15:05:00|43162.8|43142.8|43137.8|43117.8|43165.3|43145.3|43107.5|43087.5|227
1639062600000|2021-12-09 15:10:00|43135.6|43115.6|43129.7|43109.7|43147.8|43127.8|43120.3|43100.3|166
1639062900000|2021-12-09 15:15:00|43132.2|43112.2|43162.2|43142.2|43164.7|43144.7|43124.7|43104.7|175
1639063200000|2021-12-09 15:20:00|43164.7|43144.7|43184.7|43164.7|43199.7|43179.7|43164.7|43144.7|214
1639063500000|2021-12-09 15:25:00|43184.4|43164.4|43204.7|43184.7|43212.2|43192.2|43172.2|43152.2|134
1639063800000|2021-12-09 15:30:00|43202.2|43182.2|43167.1|43147.1|43212.1|43192.1|43164.6|43144.6|148
1639064100000|2021-12-09 15:35:00|43164.9|43144.9|43109.6|43089.6|43177.1|43157.1|43107.1|43087.1|200
1639064400000|2021-12-09 15:40:00|43112.1|43092.1|43089.6|43069.6|43112.1|43092.1|43074.9|43054.9|199
1639064700000|2021-12-09 15:45:00|43092.1|43072.1|43134.6|43114.6|43134.6|43114.6|43092.1|43072.1|218
1639065000000|2021-12-09 15:50:00|43137.1|43117.1|43139.6|43119.6|43142.1|43122.1|43119.6|43099.6|79
1639065300000|2021-12-09 15:55:00|43137.4|43117.4|43177.1|43157.1|43179.3|43159.3|43137.1|43117.1|148
1639065600000|2021-12-09 16:00:00|43179.3|43159.3|43169.6|43149.6|43197.1|43177.1|43159.6|43139.6|121
1639065900000|2021-12-09 16:05:00|43172.1|43152.1|43186.8|43166.8|43189.6|43169.6|43169.6|43149.6|94
1639066200000|2021-12-09 16:10:00|43184.6|43164.6|43137.1|43117.1|43186.8|43166.8|43137.1|43117.1|85
1639066500000|2021-12-09 16:15:00|43136.8|43116.8|43134.3|43114.3|43136.8|43116.8|43119|43099|101
1639066800000|2021-12-09 16:20:00|43136.5|43116.5|43159|43139|43159|43139|43121.5|43101.5|94
1639067100000|2021-12-09 16:25:00|43156.8|43136.8|43142.1|43122.1|43164.6|43144.6|43137.1|43117.1|80
1639067400000|2021-12-09 16:30:00|43139.6|43119.6|43177.1|43157.1|43179.6|43159.6|43137.1|43117.1|87
1639067700000|2021-12-09 16:35:00|43179.6|43159.6|43229.6|43209.6|43229.6|43209.6|43174.9|43154.9|179
1639068000000|2021-12-09 16:40:00|43227.1|43207.1|43212.1|43192.1|43234.3|43214.3|43192.1|43172.1|134
1639068300000|2021-12-09 16:45:00|43214.6|43194.6|43292.1|43272.1|43302.1|43282.1|43214.6|43194.6|299
1639068600000|2021-12-09 16:50:00|43287.7|43267.7|43267.1|43247.1|43294.6|43274.6|43249.6|43229.6|146
1639068900000|2021-12-09 16:55:00|43264.6|43244.6|43212.1|43192.1|43274.6|43254.6|43199.9|43179.9|185
1639069200000|2021-12-09 17:00:00|43214.6|43194.6|43198.7|43178.7|43244|43224|43196.8|43176.8|111
1639069500000|2021-12-09 17:05:00|43199|43179|43213.7|43193.7|43215.9|43195.9|43176.5|43156.5|202
1639069800000|2021-12-09 17:10:00|43211.2|43191.2|43272.8|43252.8|43272.8|43252.8|43193.4|43173.4|168
1639070100000|2021-12-09 17:15:00|43272.5|43252.5|43320.3|43300.3|43327.5|43307.5|43272.5|43252.5|204
1639070400000|2021-12-09 17:20:00|43317.8|43297.8|43355.3|43335.3|43357.8|43337.8|43315.3|43295.3|202
1639070700000|2021-12-09 17:25:00|43352.8|43332.8|43335.9|43315.9|43352.8|43332.8|43317.8|43297.8|194
1639071000000|2021-12-09 17:30:00|43338.1|43318.1|43331.5|43311.5|43348.7|43328.7|43324|43304|170
1639071300000|2021-12-09 17:35:00|43334|43314|43296.2|43276.2|43334|43314|43283.1|43263.1|148
1639071600000|2021-12-09 17:40:00|43298.4|43278.4|43263.7|43243.7|43298.4|43278.4|43261.5|43241.5|91
1639071900000|2021-12-09 17:45:00|43266.5|43246.5|43275.9|43255.9|43280.3|43260.3|43258.4|43238.4|127
1639072200000|2021-12-09 17:50:00|43278.1|43258.1|43266.2|43246.2|43286.5|43266.5|43261.5|43241.5|168
1639072500000|2021-12-09 17:55:00|43271.2|43251.2|43339.5|43319.5|43343.4|43323.4|43271.2|43251.2|740
1639072800000|2021-12-09 18:00:00|43341.8|43321.8|43340.1|43320.1|43360.1|43340.1|43295.4|43275.4|362
1639073100000|2021-12-09 18:05:00|43337.6|43317.6|43329.5|43309.5|43342.6|43322.6|43327.3|43307.3|67
1639073400000|2021-12-09 18:10:00|43332|43312|43317|43297|43334.2|43314.2|43312|43292|71
1639073700000|2021-12-09 18:15:00|43319.5|43299.5|43294.2|43274.2|43322|43302|43294.2|43274.2|72
1639074000000|2021-12-09 18:20:00|43292|43272|43274.8|43254.8|43297|43277|43264.5|43244.5|69
1639074300000|2021-12-09 18:25:00|43279.5|43259.5|43318.9|43298.9|43323.9|43303.9|43279.5|43259.5|82
1639074600000|2021-12-09 18:30:00|43316.4|43296.4|43308.9|43288.9|43316.4|43296.4|43291.4|43271.4|65
1639074900000|2021-12-09 18:35:00|43306.4|43286.4|43307|43287|43310.8|43290.8|43296.4|43276.4|35
1639075200000|2021-12-09 18:40:00|43309.2|43289.2|43282|43262|43309.5|43289.5|43282|43262|33
1639075500000|2021-12-09 18:45:00|43279.8|43259.8|43279.5|43259.5|43292|43272|43277|43257|25
1639075800000|2021-12-09 18:50:00|43281.7|43261.7|43298.9|43278.9|43298.9|43278.9|43274.5|43254.5|91
1639076100000|2021-12-09 18:55:00|43296.4|43276.4|43321.4|43301.4|43326.4|43306.4|43296.4|43276.4|63
1639076400000|2021-12-09 19:00:00|43319.2|43299.2|43308.9|43288.9|43326.7|43306.7|43308.9|43288.9|40
1639076700000|2021-12-09 19:05:00|43306.7|43286.7|43311.4|43291.4|43313.9|43293.9|43306.4|43286.4|64
1639077000000|2021-12-09 19:10:00|43313.6|43293.6|43281.4|43261.4|43316.4|43296.4|43276.4|43256.4|29
1639077300000|2021-12-09 19:15:00|43283.6|43263.6|43296.4|43276.4|43298.9|43278.9|43281.4|43261.4|19
1639077600000|2021-12-09 19:20:00|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43281.4|43261.4|14
1639077900000|2021-12-09 19:25:00|43293.9|43273.9|43253.9|43233.9|43296.4|43276.4|43253.9|43233.9|53
1639078200000|2021-12-09 19:30:00|43256.4|43236.4|43251.7|43231.7|43266.7|43246.7|43251.4|43231.4|300
1639078500000|2021-12-09 19:35:00|43249.5|43229.5|43244.2|43224.2|43251.7|43231.7|43241.7|43221.7|35
1639078800000|2021-12-09 19:40:00|43239.5|43219.5|43236.7|43216.7|43241.7|43221.7|43231.7|43211.7|23
1639079100000|2021-12-09 19:45:00|43238.9|43218.9|43246.7|43226.7|43246.7|43226.7|43236.7|43216.7|9
1639079400000|2021-12-09 19:50:00|43248.9|43228.9|43241.7|43221.7|43251.7|43231.7|43239.2|43219.2|12
1639079700000|2021-12-09 19:55:00|43236.7|43216.7|43219.2|43199.2|43236.7|43216.7|43219.2|43199.2|17
1639080000000|2021-12-09 20:00:00|43217|43197|43229.8|43209.8|43233.6|43213.6|43217|43197|12
1639080300000|2021-12-09 20:05:00|43229.5|43209.5|43221.7|43201.7|43239.5|43219.5|43221.7|43201.7|32
1639080600000|2021-12-09 20:10:00|43219.2|43199.2|43209.2|43189.2|43221.7|43201.7|43196.7|43176.7|80
1639080900000|2021-12-09 20:15:00|43207|43187|43174.2|43154.2|43209.2|43189.2|43169.5|43149.5|116
1639081200000|2021-12-09 20:20:00|43177|43157|43112.6|43092.6|43177|43157|43112.6|43092.6|186
1639081500000|2021-12-09 20:25:00|43110.4|43090.4|43110.1|43090.1|43145.1|43125.1|43082.6|43062.6|127
1639081800000|2021-12-09 20:30:00|43105.1|43085.1|43060|43040|43105.1|43085.1|43032.5|43012.5|262
1639082100000|2021-12-09 20:35:00|43062.2|43042.2|43022.2|43002.2|43065|43045|42977.5|42957.5|182
1639082400000|2021-12-09 20:40:00|43022.5|43002.5|43080|43060|43100|43080|43022.5|43002.5|118
1639082700000|2021-12-09 20:45:00|43082.5|43062.5|43089.4|43069.4|43107.2|43087.2|43072.5|43052.5|80
1639083000000|2021-12-09 20:50:00|43089.7|43069.7|43089.7|43069.7|43107.5|43087.5|43079.7|43059.7|67
1639083300000|2021-12-09 20:55:00|43094.7|43074.7|43085|43065|43102.2|43082.2|43081.9|43061.9|72
1639083600000|2021-12-09 21:00:00|43089.4|43069.4|43097.2|43077.2|43102.2|43082.2|43084.4|43064.4|40
1639083900000|2021-12-09 21:05:00|43099.4|43079.4|43094.7|43074.7|43106.9|43086.9|43082.2|43062.2|26
1639084200000|2021-12-09 21:10:00|43092.5|43072.5|43109.7|43089.7|43109.7|43089.7|43092.2|43072.2|16
1639084500000|2021-12-09 21:15:00|43111.9|43091.9|43107.2|43087.2|43112.2|43092.2|43104.7|43084.7|13
1639084800000|2021-12-09 21:20:00|43109.4|43089.4|43110|43090|43112.5|43092.5|43107.5|43087.5|10
1639085100000|2021-12-09 21:25:00|43107.8|43087.8|43120|43100|43120.3|43100.3|43107.8|43087.8|25
1639085400000|2021-12-09 21:30:00|43124.7|43104.7|43132.2|43112.2|43132.2|43112.2|43122.2|43102.2|24
1639085700000|2021-12-09 21:35:00|43134.4|43114.4|43129.4|43109.4|43137.2|43117.2|43129.4|43109.4|28
1639086000000|2021-12-09 21:40:00|43126.9|43106.9|43129.7|43109.7|43132.2|43112.2|43112.2|43092.2|22
1639086300000|2021-12-09 21:45:00|43127.5|43107.5|43109.7|43089.7|43127.5|43107.5|43109.7|43089.7|38
1639086600000|2021-12-09 21:50:00|43109.4|43089.4|43134.7|43114.7|43134.7|43114.7|43104.7|43084.7|18
1639086900000|2021-12-09 21:55:00|43137.2|43117.2|43157.2|43137.2|43157.2|43137.2|43137.2|43117.2|56
1639090800000|2021-12-09 23:00:00|43167.8|43147.8|43167.8|43147.8|43170.3|43150.3|43122.5|43102.5|58
1639091100000|2021-12-09 23:05:00|43167.5|43147.5|43159.9|43139.9|43167.5|43147.5|43157.5|43137.5|10
1639091400000|2021-12-09 23:10:00|43162.1|43142.1|43142.4|43122.4|43164.6|43144.6|43142.4|43122.4|16
1639091700000|2021-12-09 23:15:00|43139.9|43119.9|43137.7|43117.7|43147.1|43127.1|43137.4|43117.4|7
1639092000000|2021-12-09 23:20:00|43142.4|43122.4|43144.3|43124.3|43149.3|43129.3|43139.9|43119.9|17
1639092300000|2021-12-09 23:25:00|43144.6|43124.6|43154.3|43134.3|43156.5|43136.5|43144.6|43124.6|3
1639092600000|2021-12-09 23:30:00|43151.5|43131.5|43132.1|43112.1|43154|43134|43132.1|43112.1|11
1639092900000|2021-12-09 23:35:00|43134.3|43114.3|43141.8|43121.8|43141.8|43121.8|43129.6|43109.6|18
1639093200000|2021-12-09 23:40:00|43144|43124|43144.3|43124.3|43146.5|43126.5|43141.8|43121.8|11
1639093500000|2021-12-09 23:45:00|43142.1|43122.1|43119.3|43099.3|43142.1|43122.1|43119.3|43099.3|18
1639093800000|2021-12-09 23:50:00|43117.1|43097.1|43124.3|43104.3|43124.3|43104.3|43114.3|43094.3|18
1639094100000|2021-12-09 23:55:00|43124|43104|43119.3|43099.3|43134.3|43114.3|43119.3|43099.3|10
1639094400000|2021-12-10 00:00:00|43121.8|43101.8|43136.8|43116.8|43144.3|43124.3|43121.8|43101.8|36
1639094700000|2021-12-10 00:05:00|43139.3|43119.3|43124.3|43104.3|43159.3|43139.3|43114.6|43094.6|54
1639095000000|2021-12-10 00:10:00|43126.5|43106.5|43164.3|43144.3|43164.3|43144.3|43126.5|43106.5|29
1639095300000|2021-12-10 00:15:00|43161.8|43141.8|43179.3|43159.3|43199.3|43179.3|43161.8|43141.8|37
1639095600000|2021-12-10 00:20:00|43174.3|43154.3|43163.7|43143.7|43179.3|43159.3|43154.6|43134.6|32
1639095900000|2021-12-10 00:25:00|43166.5|43146.5|43174.3|43154.3|43174.3|43154.3|43164|43144|15
1639096200000|2021-12-10 00:30:00|43171.8|43151.8|43157.1|43137.1|43174.3|43154.3|43151.8|43131.8|28
1639096500000|2021-12-10 00:35:00|43157.4|43137.4|43159.3|43139.3|43166.8|43146.8|43157.4|43137.4|10
1639096800000|2021-12-10 00:40:00|43154.3|43134.3|43161.8|43141.8|43164.3|43144.3|43151.8|43131.8|7
1639097100000|2021-12-10 00:45:00|43159.3|43139.3|43156.5|43136.5|43164.3|43144.3|43154.6|43134.6|15
1639097400000|2021-12-10 00:50:00|43156.8|43136.8|43139.3|43119.3|43159.3|43139.3|43139.3|43119.3|15
1639097700000|2021-12-10 00:55:00|43141.5|43121.5|43139.3|43119.3|43144.3|43124.3|43136.8|43116.8|18
1639098000000|2021-12-10 01:00:00|43154.3|43134.3|43144.3|43124.3|43177.1|43157.1|43131.5|43111.5|216
1639098300000|2021-12-10 01:05:00|43146.5|43126.5|43181.8|43161.8|43186.8|43166.8|43119.3|43099.3|86
1639098600000|2021-12-10 01:10:00|43184.6|43164.6|43161.8|43141.8|43201.1|43181.1|43161.8|43141.8|104
1639098900000|2021-12-10 01:15:00|43162.1|43142.1|43103.9|43083.9|43164.6|43144.6|43059.6|43039.6|189
1639099200000|2021-12-10 01:20:00|43099.6|43079.6|43119.2|43099.2|43119.2|43099.2|43086.8|43066.8|74
1639099500000|2021-12-10 01:25:00|43121.7|43101.7|43169.2|43149.2|43174.2|43154.2|43116.7|43096.7|54
1639099800000|2021-12-10 01:30:00|43173.9|43153.9|43217.4|43197.4|43222|43202|43173.9|43153.9|141
1639100100000|2021-12-10 01:35:00|43215.2|43195.2|43189.9|43169.9|43215.2|43195.2|43184.9|43164.9|48
1639100400000|2021-12-10 01:40:00|43185.2|43165.2|43194.9|43174.9|43199.9|43179.9|43184.9|43164.9|31
1639100700000|2021-12-10 01:45:00|43197.4|43177.4|43227.3|43207.3|43229.5|43209.5|43197.4|43177.4|55
1639101000000|2021-12-10 01:50:00|43229.5|43209.5|43224.8|43204.8|43242.3|43222.3|43222.3|43202.3|36
1639101300000|2021-12-10 01:55:00|43227|43207|43259.8|43239.8|43259.8|43239.8|43222.3|43202.3|49
1639101600000|2021-12-10 02:00:00|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43247.3|43227.3|56
1639101900000|2021-12-10 02:05:00|43257.3|43237.3|43237.3|43217.3|43262.3|43242.3|43224.8|43204.8|56
1639102200000|2021-12-10 02:10:00|43239.5|43219.5|43239.8|43219.8|43242.3|43222.3|43229.8|43209.8|44
1639102500000|2021-12-10 02:15:00|43237.3|43217.3|43229.8|43209.8|43244.8|43224.8|43227.3|43207.3|28
1639102800000|2021-12-10 02:20:00|43227.3|43207.3|43217.6|43197.6|43232.3|43212.3|43217.6|43197.6|16
1639103100000|2021-12-10 02:25:00|43220.1|43200.1|43219.5|43199.5|43224.8|43204.8|43210.1|43190.1|41
1639103400000|2021-12-10 02:30:00|43219.8|43199.8|43242.3|43222.3|43244.8|43224.8|43219.8|43199.8|42
1639103700000|2021-12-10 02:35:00|43244.8|43224.8|43262.3|43242.3|43272.3|43252.3|43242.3|43222.3|56
1639104000000|2021-12-10 02:40:00|43264.5|43244.5|43239.8|43219.8|43264.8|43244.8|43237.3|43217.3|41
1639104300000|2021-12-10 02:45:00|43237.3|43217.3|43222.3|43202.3|43239.8|43219.8|43222.3|43202.3|42
1639104600000|2021-12-10 02:50:00|43219.8|43199.8|43209.8|43189.8|43219.8|43199.8|43207.3|43187.3|32
1639104900000|2021-12-10 02:55:00|43212.3|43192.3|43182.3|43162.3|43219.8|43199.8|43182.3|43162.3|77
1639105200000|2021-12-10 03:00:00|43184.8|43164.8|43179.8|43159.8|43194.8|43174.8|43172.3|43152.3|79
1639105500000|2021-12-10 03:05:00|43182|43162|43197.3|43177.3|43199.8|43179.8|43174.8|43154.8|36
1639105800000|2021-12-10 03:10:00|43194.8|43174.8|43182.3|43162.3|43209.8|43189.8|43182.3|43162.3|49
1639106100000|2021-12-10 03:15:00|43184.5|43164.5|43200.1|43180.1|43202.3|43182.3|43179.8|43159.8|26
1639106400000|2021-12-10 03:20:00|43204.5|43184.5|43234.8|43214.8|43242.3|43222.3|43204.5|43184.5|40
1639106700000|2021-12-10 03:25:00|43232.6|43212.6|43217.3|43197.3|43242.3|43222.3|43214.8|43194.8|55
1639107000000|2021-12-10 03:30:00|43214.8|43194.8|43207.3|43187.3|43217.3|43197.3|43194.8|43174.8|19
1639107300000|2021-12-10 03:35:00|43209.8|43189.8|43199.8|43179.8|43212.3|43192.3|43197.3|43177.3|23
1639107600000|2021-12-10 03:40:00|43197.6|43177.6|43199.8|43179.8|43199.8|43179.8|43182.3|43162.3|23
1639107900000|2021-12-10 03:45:00|43197.6|43177.6|43182.3|43162.3|43210.1|43190.1|43182.3|43162.3|20
1639108200000|2021-12-10 03:50:00|43184.8|43164.8|43149.8|43129.8|43187.3|43167.3|43147.3|43127.3|70
1639108500000|2021-12-10 03:55:00|43147.6|43127.6|43162.3|43142.3|43162.3|43142.3|43147.3|43127.3|20
1639108800000|2021-12-10 04:00:00|43160.1|43140.1|43134.8|43114.8|43162.3|43142.3|43129.8|43109.8|42
1639109100000|2021-12-10 04:05:00|43130.4|43110.4|43142.3|43122.3|43142.3|43122.3|43122.3|43102.3|33
1639109400000|2021-12-10 04:10:00|43144.8|43124.8|43139.8|43119.8|43147.3|43127.3|43134.8|43114.8|11
1639109700000|2021-12-10 04:15:00|43142.3|43122.3|43135.1|43115.1|43147.3|43127.3|43134.8|43114.8|7
1639110000000|2021-12-10 04:20:00|43132.9|43112.9|43132.6|43112.6|43137.3|43117.3|43132.2|43112.2|10
1639110300000|2021-12-10 04:25:00|43137.2|43117.2|43137.2|43117.2|43139.7|43119.7|43137.2|43117.2|7
1639110600000|2021-12-10 04:30:00|43136.6|43116.6|43109.7|43089.7|43136.6|43116.6|43089.7|43069.7|74
1639110900000|2021-12-10 04:35:00|43107.2|43087.2|43102.2|43082.2|43107.2|43087.2|43092.2|43072.2|24
1639111200000|2021-12-10 04:40:00|43100|43080|43104.7|43084.7|43104.7|43084.7|43094.7|43074.7|18
1639111500000|2021-12-10 04:45:00|43107.2|43087.2|43117.2|43097.2|43122.5|43102.5|43107.2|43087.2|22
1639111800000|2021-12-10 04:50:00|43115|43095|43104.7|43084.7|43117.2|43097.2|43102.5|43082.5|19
1639112100000|2021-12-10 04:55:00|43104.4|43084.4|43090|43070|43104.7|43084.7|43090|43070|16
1639112400000|2021-12-10 05:00:00|43092.2|43072.2|43112.2|43092.2|43112.2|43092.2|43092.2|43072.2|12
1639112700000|2021-12-10 05:05:00|43114.7|43094.7|43102.2|43082.2|43129.7|43109.7|43102.2|43082.2|56
1639113000000|2021-12-10 05:10:00|43101.9|43081.9|43117.2|43097.2|43117.2|43097.2|43087.2|43067.2|19
1639113300000|2021-12-10 05:15:00|43115|43095|43109.7|43089.7|43119.7|43099.7|43109.7|43089.7|22
1639113600000|2021-12-10 05:20:00|43114.7|43094.7|43132.2|43112.2|43132.2|43112.2|43114.7|43094.7|31
1639113900000|2021-12-10 05:25:00|43134.7|43114.7|43134.7|43114.7|43137.2|43117.2|43124.7|43104.7|23
1639114200000|2021-12-10 05:30:00|43136.9|43116.9|43114.7|43094.7|43187.2|43167.2|43105|43085|175
1639114500000|2021-12-10 05:35:00|43112.2|43092.2|43157.2|43137.2|43159.7|43139.7|43110|43090|33
1639114800000|2021-12-10 05:40:00|43154.7|43134.7|43079.7|43059.7|43154.7|43134.7|43074.7|43054.7|146
1639115100000|2021-12-10 05:45:00|43077.2|43057.2|43129.7|43109.7|43132.2|43112.2|43074.7|43054.7|71
1639115400000|2021-12-10 05:50:00|43127.5|43107.5|43117.2|43097.2|43129.7|43109.7|43114.4|43094.4|18
1639115700000|2021-12-10 05:55:00|43114.7|43094.7|43122.2|43102.2|43134.7|43114.7|43114.4|43094.4|26
1639116000000|2021-12-10 06:00:00|43120|43100|43154.7|43134.7|43169.7|43149.7|43114.7|43094.7|65
1639116300000|2021-12-10 06:05:00|43152.2|43132.2|43174.7|43154.7|43202.5|43182.5|43149.7|43129.7|132
1639116600000|2021-12-10 06:10:00|43172.5|43152.5|43152.2|43132.2|43174.7|43154.7|43144.7|43124.7|59
1639116900000|2021-12-10 06:15:00|43149.7|43129.7|43132.2|43112.2|43149.7|43129.7|43112.2|43092.2|95
1639117200000|2021-12-10 06:20:00|43129.7|43109.7|43164.4|43144.4|43167.2|43147.2|43129.7|43109.7|48
1639117500000|2021-12-10 06:25:00|43166.9|43146.9|43184.4|43164.4|43192.2|43172.2|43162.2|43142.2|58
1639117800000|2021-12-10 06:30:00|43184.7|43164.7|43185|43165|43199.7|43179.7|43164.4|43144.4|88
1639118100000|2021-12-10 06:35:00|43184.7|43164.7|43224.7|43204.7|43227.2|43207.2|43179.7|43159.7|56
1639118400000|2021-12-10 06:40:00|43222.2|43202.2|43214.3|43194.3|43237.2|43217.2|43205|43185|70
1639118700000|2021-12-10 06:45:00|43216.8|43196.8|43214.3|43194.3|43239|43219|43209.3|43189.3|56
1639119000000|2021-12-10 06:50:00|43212.2|43192.2|43229.7|43209.7|43244.7|43224.7|43207.2|43187.2|53
1639119300000|2021-12-10 06:55:00|43232.2|43212.2|43273.7|43253.7|43276.5|43256.5|43232.2|43212.2|99
1639119600000|2021-12-10 07:00:00|43276.2|43256.2|43321.5|43301.5|43321.5|43301.5|43256.5|43236.5|93
1639119900000|2021-12-10 07:05:00|43324|43304|43271.8|43251.8|43326.5|43306.5|43254|43234|79
1639120200000|2021-12-10 07:10:00|43274|43254|43216.5|43196.5|43276.2|43256.2|43216.5|43196.5|90
1639120500000|2021-12-10 07:15:00|43201.5|43181.5|43204|43184|43208.7|43188.7|43186.5|43166.5|67
1639120800000|2021-12-10 07:20:00|43201.8|43181.8|43236.2|43216.2|43274|43254|43199|43179|60
1639121100000|2021-12-10 07:25:00|43234|43214|43271.5|43251.5|43276.5|43256.5|43234|43214|37
1639121400000|2021-12-10 07:30:00|43274|43254|43284|43264|43301.2|43281.2|43271.8|43251.8|56
1639121700000|2021-12-10 07:35:00|43286.5|43266.5|43281.5|43261.5|43294|43274|43279|43259|40
1639122000000|2021-12-10 07:40:00|43284|43264|43271.8|43251.8|43291.5|43271.5|43269.3|43249.3|29
1639122300000|2021-12-10 07:45:00|43269.6|43249.6|43339|43319|43339|43319|43229|43209|71
1639122600000|2021-12-10 07:50:00|43336.2|43316.2|43321.5|43301.5|43338.7|43318.7|43281.5|43261.5|51
1639122900000|2021-12-10 07:55:00|43324|43304|43341.5|43321.5|43345.9|43325.9|43314|43294|55
1639123200000|2021-12-10 08:00:00|43338.7|43318.7|43384|43364|43416.5|43396.5|43331.5|43311.5|208
1639123500000|2021-12-10 08:05:00|43379|43359|43454|43434|43454|43434|43379|43359|65
1639123800000|2021-12-10 08:10:00|43456.2|43436.2|43411.5|43391.5|43456.5|43436.5|43401.5|43381.5|97
1639124100000|2021-12-10 08:15:00|43401.8|43381.8|43419|43399|43419|43399|43381.8|43361.8|69
1639124400000|2021-12-10 08:20:00|43424|43404|43444|43424|43479|43459|43421.5|43401.5|129
1639124700000|2021-12-10 08:25:00|43446.1|43426.1|43414|43394|43456.5|43436.5|43389|43369|128
1639125000000|2021-12-10 08:30:00|43416.1|43396.1|43404|43384|43436.5|43416.5|43404|43384|57
1639125300000|2021-12-10 08:35:00|43399|43379|43394|43374|43399|43379|43356.8|43336.8|71
1639125600000|2021-12-10 08:40:00|43396.1|43376.1|43379|43359|43401.5|43381.5|43349|43329|74
1639125900000|2021-12-10 08:45:00|43376.8|43356.8|43438.9|43418.9|43491.4|43471.4|43374.3|43354.3|184
1639126200000|2021-12-10 08:50:00|43438.6|43418.6|43490.8|43470.8|43490.8|43470.8|43431.4|43411.4|74
1639126500000|2021-12-10 08:55:00|43495.8|43475.8|43513.9|43493.9|43588.3|43568.3|43495.8|43475.8|221
1639126800000|2021-12-10 09:00:00|43516.1|43496.1|43416.4|43396.4|43516.4|43496.4|43408.9|43388.9|152
1639127100000|2021-12-10 09:05:00|43421.4|43401.4|43458.9|43438.9|43481.4|43461.4|43418.9|43398.9|101
1639127400000|2021-12-10 09:10:00|43461.4|43441.4|43458.9|43438.9|43471.1|43451.1|43453.9|43433.9|81
1639127700000|2021-12-10 09:15:00|43463.9|43443.9|43476.7|43456.7|43486.4|43466.4|43456.4|43436.4|56
1639128000000|2021-12-10 09:20:00|43476.4|43456.4|43463.6|43443.6|43478.9|43458.9|43451.1|43431.1|35
1639128300000|2021-12-10 09:25:00|43463.9|43443.9|43456.4|43436.4|43463.9|43443.9|43448.9|43428.9|16
1639128600000|2021-12-10 09:30:00|43454.2|43434.2|43436.4|43416.4|43458.6|43438.6|43436.4|43416.4|62
1639128900000|2021-12-10 09:35:00|43438.6|43418.6|43501.4|43481.4|43503.9|43483.9|43438.6|43418.6|43
1639129200000|2021-12-10 09:40:00|43498.9|43478.9|43491.4|43471.4|43498.9|43478.9|43478.9|43458.9|41
1639129500000|2021-12-10 09:45:00|43488.9|43468.9|43488.9|43468.9|43496.4|43476.4|43473.9|43453.9|65
1639129800000|2021-12-10 09:50:00|43491.1|43471.1|43473.9|43453.9|43513.9|43493.9|43471.7|43451.7|45
1639130100000|2021-12-10 09:55:00|43471.7|43451.7|43503.9|43483.9|43503.9|43483.9|43471.4|43451.4|46
1639130400000|2021-12-10 10:00:00|43501.4|43481.4|43473.9|43453.9|43506.4|43486.4|43473.9|43453.9|36
1639130700000|2021-12-10 10:05:00|43471.7|43451.7|43469.5|43449.5|43474.5|43454.5|43468.9|43448.9|36
1639131000000|2021-12-10 10:10:00|43465.2|43445.2|43432|43412|43465.2|43445.2|43424.5|43404.5|62
1639131300000|2021-12-10 10:15:00|43434.5|43414.5|43434.2|43414.2|43452|43432|43424.5|43404.5|49
1639131600000|2021-12-10 10:20:00|43434.5|43414.5|43419.5|43399.5|43439.5|43419.5|43412|43392|30
1639131900000|2021-12-10 10:25:00|43417.3|43397.3|43399.5|43379.5|43419.2|43399.2|43372|43352|99
1639132200000|2021-12-10 10:30:00|43399.2|43379.2|43409.5|43389.5|43417|43397|43397|43377|46
1639132500000|2021-12-10 10:35:00|43407|43387|43384.5|43364.5|43414.5|43394.5|43379.5|43359.5|43
1639132800000|2021-12-10 10:40:00|43386.7|43366.7|43387|43367|43394.5|43374.5|43364.5|43344.5|66
1639133100000|2021-12-10 10:45:00|43377|43357|43369.5|43349.5|43389.5|43369.5|43364.5|43344.5|45
1639133400000|2021-12-10 10:50:00|43367|43347|43382|43362|43399.5|43379.5|43362|43342|31
1639133700000|2021-12-10 10:55:00|43379.5|43359.5|43359.5|43339.5|43382|43362|43349.5|43329.5|64
1639134000000|2021-12-10 11:00:00|43359.2|43339.2|43369.5|43349.5|43372|43352|43354.5|43334.5|40
1639134300000|2021-12-10 11:05:00|43371.7|43351.7|43513.9|43493.9|43518.9|43498.9|43364.5|43344.5|244
1639134600000|2021-12-10 11:10:00|43511.7|43491.7|43438.8|43418.8|43513.9|43493.9|43438.8|43418.8|100
1639134900000|2021-12-10 11:15:00|43436.3|43416.3|43433.8|43413.8|43443.8|43423.8|43418.8|43398.8|43
1639135200000|2021-12-10 11:20:00|43428.8|43408.8|43421.3|43401.3|43438.8|43418.8|43398.8|43378.8|34
1639135500000|2021-12-10 11:25:00|43426.3|43406.3|43478.8|43458.8|43483.8|43463.8|43418.8|43398.8|50
1639135800000|2021-12-10 11:30:00|43481|43461|43411.3|43391.3|43481.3|43461.3|43411.3|43391.3|57
1639136100000|2021-12-10 11:35:00|43413.5|43393.5|43396.3|43376.3|43421.7|43401.7|43392|43372|73
1639136400000|2021-12-10 11:40:00|43394.2|43374.2|43407|43387|43409.2|43389.2|43384.2|43364.2|62
1639136700000|2021-12-10 11:45:00|43404.8|43384.8|43389.1|43369.1|43427|43407|43389.1|43369.1|52
1639137000000|2021-12-10 11:50:00|43384.5|43364.5|43374.1|43354.1|43391.3|43371.3|43374.1|43354.1|53
1639137300000|2021-12-10 11:55:00|43376.3|43356.3|43354.1|43334.1|43376.6|43356.6|43349.1|43329.1|63
1639137600000|2021-12-10 12:00:00|43353.8|43333.8|43366.3|43346.3|43368.8|43348.8|43353.8|43333.8|60
1639137900000|2021-12-10 12:05:00|43363.8|43343.8|43361.3|43341.3|43376.3|43356.3|43358.8|43338.8|36
1639138200000|2021-12-10 12:10:00|43363.8|43343.8|43358.8|43338.8|43368.8|43348.8|43356.6|43336.6|21
1639138500000|2021-12-10 12:15:00|43358.5|43338.5|43358.8|43338.8|43368.8|43348.8|43356.3|43336.3|25
1639138800000|2021-12-10 12:20:00|43356.3|43336.3|43391.3|43371.3|43406.3|43386.3|43353.8|43333.8|60
1639139100000|2021-12-10 12:25:00|43388.8|43368.8|43371.3|43351.3|43391.3|43371.3|43348.8|43328.8|35
1639139400000|2021-12-10 12:30:00|43368.8|43348.8|43338.8|43318.8|43383.8|43363.8|43314.4|43294.4|130
1639139700000|2021-12-10 12:35:00|43343.8|43323.8|43311.6|43291.6|43351|43331|43306.6|43286.6|121
1639140000000|2021-12-10 12:40:00|43314.1|43294.1|43329.1|43309.1|43331.6|43311.6|43314.1|43294.1|37
1639140300000|2021-12-10 12:45:00|43331.3|43311.3|43354.1|43334.1|43369.1|43349.1|43329.1|43309.1|60
1639140600000|2021-12-10 12:50:00|43359.1|43339.1|43359.1|43339.1|43371.6|43351.6|43344.7|43324.7|54
1639140900000|2021-12-10 12:55:00|43356.6|43336.6|43328.5|43308.5|43391.6|43371.6|43328.5|43308.5|248
1639141200000|2021-12-10 13:00:00|43308.2|43288.2|43258.5|43238.5|43325.1|43305.1|43240.4|43220.4|530
1639141500000|2021-12-10 13:05:00|43256.3|43236.3|43220.7|43200.7|43265.4|43245.4|43217.9|43197.9|175
1639141800000|2021-12-10 13:10:00|43225.1|43205.1|43252.9|43232.9|43252.9|43232.9|43193.2|43173.2|252
1639142100000|2021-12-10 13:15:00|43255.4|43235.4|43268.2|43248.2|43268.2|43248.2|43201|43181|159
1639142400000|2021-12-10 13:20:00|43270.7|43250.7|43218.2|43198.2|43270.7|43250.7|43206|43186|179
1639142700000|2021-12-10 13:25:00|43220.4|43200.4|43206|43186|43220.4|43200.4|43186|43166|125
1639143000000|2021-12-10 13:30:00|43210.7|43190.7|43439.7|43419.7|43471.9|43451.9|43206|43186|761
1639143300000|2021-12-10 13:35:00|43441.9|43421.9|43319.4|43299.4|43464.1|43444.1|43319.4|43299.4|444
1639143600000|2021-12-10 13:40:00|43321.6|43301.6|43270|43250|43322.5|43302.5|43262.5|43242.5|302
1639143900000|2021-12-10 13:45:00|43267.9|43247.9|43315|43295|43317.5|43297.5|43267.5|43247.5|210
1639144200000|2021-12-10 13:50:00|43317.5|43297.5|43307.5|43287.5|43340|43320|43292.5|43272.5|145
1639144500000|2021-12-10 13:55:00|43302.5|43282.5|43282.5|43262.5|43317.5|43297.5|43275|43255|211
1639144800000|2021-12-10 14:00:00|43285|43265|43237.5|43217.5|43317.5|43297.5|43235|43215|216
1639145100000|2021-12-10 14:05:00|43237.8|43217.8|43196.6|43176.6|43262.5|43242.5|43192.8|43172.8|231
1639145400000|2021-12-10 14:10:00|43194.5|43174.5|43210.7|43190.7|43218.2|43198.2|43173.5|43153.5|266
1639145700000|2021-12-10 14:15:00|43208.2|43188.2|43225.7|43205.7|43233.2|43213.2|43198.2|43178.2|191
1639146000000|2021-12-10 14:20:00|43223.5|43203.5|43182.8|43162.8|43233.2|43213.2|43168.2|43148.2|115
1639146300000|2021-12-10 14:25:00|43180.7|43160.7|43183.2|43163.2|43185.7|43165.7|43165.7|43145.7|192
1639146600000|2021-12-10 14:30:00|43182.8|43162.8|43173.2|43153.2|43198.2|43178.2|43123.2|43103.2|412
1639146900000|2021-12-10 14:35:00|43171|43151|43206|43186|43218.1|43198.1|43127.8|43107.8|222
1639147200000|2021-12-10 14:40:00|43205.6|43185.6|43120.6|43100.6|43215.3|43195.3|43098.1|43078.1|259
1639147500000|2021-12-10 14:45:00|43123.1|43103.1|43050.6|43030.6|43128.1|43108.1|43038.1|43018.1|535
1639147800000|2021-12-10 14:50:00|43048.1|43028.1|43038.1|43018.1|43073.1|43053.1|43030.6|43010.6|307
1639148100000|2021-12-10 14:55:00|43037.8|43017.8|43070.3|43050.3|43075.3|43055.3|43023.1|43003.1|348
1639148400000|2021-12-10 15:00:00|43072.5|43052.5|43045.3|43025.3|43095|43075|43028.1|43008.1|242
1639148700000|2021-12-10 15:05:00|43045.6|43025.6|43046|43026|43068.1|43048.1|43028.1|43008.1|294
1639149000000|2021-12-10 15:10:00|43048.1|43028.1|43073.1|43053.1|43078.1|43058.1|43030.6|43010.6|190
1639149300000|2021-12-10 15:15:00|43071|43051|43108.1|43088.1|43138.1|43118.1|43048.1|43028.1|256
1639149600000|2021-12-10 15:20:00|43110.6|43090.6|43090|43070|43110.6|43090.6|43070|43050|187
1639149900000|2021-12-10 15:25:00|43087.5|43067.5|43085|43065|43092.5|43072.5|43072.5|43052.5|90
1639150200000|2021-12-10 15:30:00|43082.5|43062.5|43047.5|43027.5|43082.5|43062.5|43045|43025|146
1639150500000|2021-12-10 15:35:00|43049.6|43029.6|43067.5|43047.5|43077.5|43057.5|43047.5|43027.5|137
1639150800000|2021-12-10 15:40:00|43070|43050|43062.8|43042.8|43085|43065|43047.5|43027.5|134
1639151100000|2021-12-10 15:45:00|43065|43045|43052.5|43032.5|43065.3|43045.3|43050|43030|121
1639151400000|2021-12-10 15:50:00|43050.3|43030.3|43052.5|43032.5|43065|43045|43047.8|43027.8|95
1639151700000|2021-12-10 15:55:00|43055|43035|43082.1|43062.1|43085.3|43065.3|43054.6|43034.6|122
1639152000000|2021-12-10 16:00:00|43082.5|43062.5|43077.1|43057.1|43106.5|43086.5|43072.5|43052.5|134
1639152300000|2021-12-10 16:05:00|43077.5|43057.5|43059.9|43039.9|43079.6|43059.6|43057.4|43037.4|177
1639152600000|2021-12-10 16:10:00|43062.1|43042.1|43057.1|43037.1|43072.4|43052.4|43054.9|43034.9|85
1639152900000|2021-12-10 16:15:00|43054.9|43034.9|43074.6|43054.6|43074.9|43054.9|43049.9|43029.9|156
1639153200000|2021-12-10 16:20:00|43074.9|43054.9|43109.6|43089.6|43127.4|43107.4|43059.9|43039.9|137
1639153500000|2021-12-10 16:25:00|43109.9|43089.9|43097.4|43077.4|43122.4|43102.4|43097.4|43077.4|90
1639153800000|2021-12-10 16:30:00|43099.9|43079.9|43078.1|43058.1|43099.9|43079.9|43073.1|43053.1|275
1639154100000|2021-12-10 16:35:00|43080.6|43060.6|43083.1|43063.1|43093.1|43073.1|43058.4|43038.4|71
1639154400000|2021-12-10 16:40:00|43085.6|43065.6|43105.6|43085.6|43115.6|43095.6|43065.6|43045.6|99
1639154700000|2021-12-10 16:45:00|43107.8|43087.8|43128.1|43108.1|43138.1|43118.1|43098.1|43078.1|185
1639155000000|2021-12-10 16:50:00|43133.4|43113.4|43125.6|43105.6|43152.7|43132.7|43115.6|43095.6|122
1639155300000|2021-12-10 16:55:00|43123.1|43103.1|43078.1|43058.1|43128.1|43108.1|43075.6|43055.6|109
1639155600000|2021-12-10 17:00:00|43075.9|43055.9|43063.1|43043.1|43078.1|43058.1|43053.1|43033.1|121
1639155900000|2021-12-10 17:05:00|43068.1|43048.1|43069.9|43049.9|43090.6|43070.6|43060.6|43040.6|174
1639156200000|2021-12-10 17:10:00|43067.4|43047.4|43099.9|43079.9|43104.6|43084.6|43064.9|43044.9|93
1639156500000|2021-12-10 17:15:00|43102.4|43082.4|43109.9|43089.9|43114.9|43094.9|43099.9|43079.9|112
1639156800000|2021-12-10 17:20:00|43112.4|43092.4|43087.4|43067.4|43112.4|43092.4|43084.9|43064.9|136
1639157100000|2021-12-10 17:25:00|43084.9|43064.9|43067.4|43047.4|43084.9|43064.9|43064.9|43044.9|82
1639157400000|2021-12-10 17:30:00|43069.9|43049.9|43063.4|43043.4|43089.9|43069.9|43063.4|43043.4|199
1639157700000|2021-12-10 17:35:00|43065.9|43045.9|43059.9|43039.9|43078|43058|43059.9|43039.9|112
1639158000000|2021-12-10 17:40:00|43057.4|43037.4|42907.4|42887.4|43057.4|43037.4|42818.2|42798.2|412
1639158300000|2021-12-10 17:45:00|42912.4|42892.4|42877.4|42857.4|42922.4|42902.4|42877.1|42857.1|293
1639158600000|2021-12-10 17:50:00|42879.6|42859.6|42889.9|42869.9|42889.9|42869.9|42854.9|42834.9|211
1639158900000|2021-12-10 17:55:00|42890.2|42870.2|42859.9|42839.9|42904.9|42884.9|42848|42828|686
1639159200000|2021-12-10 18:00:00|42857.1|42837.1|42875.5|42855.5|42893|42873|42847.4|42827.4|377
1639159500000|2021-12-10 18:05:00|42873|42853|42884.5|42864.5|42887.4|42867.4|42865.5|42845.5|64
1639159800000|2021-12-10 18:10:00|42884.9|42864.9|42872.4|42852.4|42887.4|42867.4|42865.2|42845.2|114
1639160100000|2021-12-10 18:15:00|42874.9|42854.9|42863|42843|42878|42858|42843|42823|124
1639160400000|2021-12-10 18:20:00|42860.9|42840.9|42860.8|42840.8|42877.7|42857.7|42850.5|42830.5|122
1639160700000|2021-12-10 18:25:00|42863.3|42843.3|42860.5|42840.5|42868|42848|42843|42823|71
1639161000000|2021-12-10 18:30:00|42862.7|42842.7|42855.5|42835.5|42872.7|42852.7|42848|42828|70
1639161300000|2021-12-10 18:35:00|42857.7|42837.7|42865.5|42845.5|42865.5|42845.5|42850.5|42830.5|39
1639161600000|2021-12-10 18:40:00|42863.3|42843.3|42860.5|42840.5|42868|42848|42855.5|42835.5|25
1639161900000|2021-12-10 18:45:00|42860.8|42840.8|42848|42828|42865.8|42845.8|42845.5|42825.5|54
1639162200000|2021-12-10 18:50:00|42845.5|42825.5|42853|42833|42868|42848|42843|42823|54
1639162500000|2021-12-10 18:55:00|42852.7|42832.7|42883|42863|42888|42868|42850.2|42830.2|73
1639162800000|2021-12-10 19:00:00|42885.2|42865.2|42898|42878|42912|42892|42883|42863|43
1639163100000|2021-12-10 19:05:00|42895.8|42875.8|42895.5|42875.5|42900.8|42880.8|42885.5|42865.5|27
1639163400000|2021-12-10 19:10:00|42897.7|42877.7|42908|42888|42908|42888|42895.8|42875.8|16
1639163700000|2021-12-10 19:15:00|42907.3|42887.3|42895.2|42875.2|42908|42888|42890.5|42870.5|22
1639164000000|2021-12-10 19:20:00|42895.5|42875.5|42915.5|42895.5|42918|42898|42895.5|42875.5|27
1639164300000|2021-12-10 19:25:00|42917.7|42897.7|42948|42928|42948|42928|42900.5|42880.5|56
1639164600000|2021-12-10 19:30:00|42950.5|42930.5|42920.5|42900.5|42950.5|42930.5|42920.5|42900.5|43
1639164900000|2021-12-10 19:35:00|42923|42903|42943|42923|42945.2|42925.2|42923|42903|36
1639165200000|2021-12-10 19:40:00|42945.5|42925.5|42938|42918|42950.5|42930.5|42938|42918|39
1639165500000|2021-12-10 19:45:00|42940.5|42920.5|42945.5|42925.5|42955.5|42935.5|42940.5|42920.5|23
1639165800000|2021-12-10 19:50:00|42947.6|42927.6|42930.8|42910.8|42953|42933|42930.8|42910.8|23
1639166100000|2021-12-10 19:55:00|42930.5|42910.5|42918|42898|42930.5|42910.5|42913|42893|25
1639166400000|2021-12-10 20:00:00|42920.5|42900.5|42920.5|42900.5|42933|42913|42915.5|42895.5|14
1639166700000|2021-12-10 20:05:00|42920.1|42900.1|42935.1|42915.1|42935.1|42915.1|42915.8|42895.8|14
1639167000000|2021-12-10 20:10:00|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42918|42898|22
1639167300000|2021-12-10 20:15:00|42930.8|42910.8|42923|42903|42931.1|42911.1|42923|42903|15
1639167600000|2021-12-10 20:20:00|42925.5|42905.5|42933|42913|42935.5|42915.5|42925.5|42905.5|12
1639167900000|2021-12-10 20:25:00|42930.1|42910.1|42928|42908|42930.5|42910.5|42920.5|42900.5|26
1639168200000|2021-12-10 20:30:00|42930.1|42910.1|42923.3|42903.3|42933|42913|42920.5|42900.5|35
1639168500000|2021-12-10 20:35:00|42925.4|42905.4|42920.4|42900.4|42930.4|42910.4|42920.4|42900.4|26
1639168800000|2021-12-10 20:40:00|42917.9|42897.9|42925.1|42905.1|42925.4|42905.4|42905.4|42885.4|48
1639169100000|2021-12-10 20:45:00|42925.4|42905.4|42935.4|42915.4|42937.9|42917.9|42925.4|42905.4|13
1639169400000|2021-12-10 20:50:00|42937.6|42917.6|42925.4|42905.4|42942.6|42922.6|42915.4|42895.4|49
1639169700000|2021-12-10 20:55:00|42923.3|42903.3|42932.9|42912.9|42940.4|42920.4|42922.9|42902.9|24
1639170000000|2021-12-10 21:00:00|42930.1|42910.1|42935.4|42915.4|42945.1|42925.1|42927.9|42907.9|44
1639170300000|2021-12-10 21:05:00|42937.9|42917.9|42940.8|42920.8|42945.1|42925.1|42935.4|42915.4|18
1639170600000|2021-12-10 21:10:00|42940.4|42920.4|42937.9|42917.9|42942.9|42922.9|42937.9|42917.9|2
1639170900000|2021-12-10 21:15:00|42937.9|42917.9|42955.1|42935.1|42955.1|42935.1|42937.9|42917.9|52
1639171200000|2021-12-10 21:20:00|42960.1|42940.1|42962.9|42942.9|42962.9|42942.9|42960.1|42940.1|77
1639171500000|2021-12-10 21:25:00|42967.9|42947.9|42973.2|42953.2|42973.2|42953.2|42967.9|42947.9|54
1639171800000|2021-12-10 21:30:00|42977.9|42957.9|42990.4|42970.4|42990.4|42970.4|42977.9|42957.9|63
1639172100000|2021-12-10 21:35:00|42992.6|42972.6|42995.4|42975.4|42997.9|42977.9|42992.6|42972.6|68
1639172400000|2021-12-10 21:40:00|42992.9|42972.9|42975.4|42955.4|42992.9|42972.9|42975.4|42955.4|11
1639172700000|2021-12-10 21:45:00|42975.1|42955.1|42955.4|42935.4|42975.1|42955.1|42955.4|42935.4|41
1639173000000|2021-12-10 21:50:00|42957.9|42937.9|42960.4|42940.4|42962.6|42942.6|42955.4|42935.4|40
1639173300000|2021-12-10 21:55:00|42958.2|42938.2|42937.9|42917.9|42960.4|42940.4|42937.9|42917.9|145
1639350000000|2021-12-12 23:00:00|42954.1|42934.1|43206.3|43186.3|43279.1|43259.1|42954.1|42934.1|349
1639350300000|2021-12-12 23:05:00|43201.6|43181.6|43165.9|43145.9|43210.5|43190.5|43154.1|43134.1|77
1639350600000|2021-12-12 23:10:00|43161.6|43141.6|43171.2|43151.2|43201.6|43181.6|43161.6|43141.6|50
1639350900000|2021-12-12 23:15:00|43163.7|43143.7|43171.2|43151.2|43181.2|43161.2|43136.2|43116.2|71
1639351200000|2021-12-12 23:20:00|43169.1|43149.1|43166.6|43146.6|43181.2|43161.2|43158.7|43138.7|30
1639351500000|2021-12-12 23:25:00|43164.5|43144.5|43176.2|43156.2|43176.2|43156.2|43163.7|43143.7|13
1639351800000|2021-12-12 23:30:00|43173.7|43153.7|43171.6|43151.6|43183.7|43163.7|43166.2|43146.2|17
1639352100000|2021-12-12 23:35:00|43169.5|43149.5|43154.1|43134.1|43173.7|43153.7|43151.6|43131.6|21
1639352400000|2021-12-12 23:40:00|43153.7|43133.7|43169.1|43149.1|43169.1|43149.1|43153.7|43133.7|7
1639352700000|2021-12-12 23:45:00|43171.6|43151.6|43151.2|43131.2|43178.7|43158.7|43151.2|43131.2|24
1639353000000|2021-12-12 23:50:00|43151.6|43131.6|43156.2|43136.2|43166.6|43146.6|43151.2|43131.2|10
1639353300000|2021-12-12 23:55:00|43158.7|43138.7|43158.7|43138.7|43166.2|43146.2|43158.7|43138.7|12
1639353600000|2021-12-13 00:00:00|43155.8|43135.8|43173.7|43153.7|43178.7|43158.7|43155.8|43135.8|31
1639353900000|2021-12-13 00:05:00|43174.1|43154.1|43161.2|43141.2|43174.1|43154.1|43149.1|43129.1|38
1639354200000|2021-12-13 00:10:00|43163.3|43143.3|43163.7|43143.7|43166.2|43146.2|43161.2|43141.2|5
1639354500000|2021-12-13 00:15:00|43161.2|43141.2|43156.2|43136.2|43176.2|43156.2|43156.2|43136.2|13
1639354800000|2021-12-13 00:20:00|43158.3|43138.3|43158.7|43138.7|43169.1|43149.1|43158.3|43138.3|16
1639355100000|2021-12-13 00:25:00|43161.2|43141.2|43163.7|43143.7|43166.2|43146.2|43158.7|43138.7|18
1639355400000|2021-12-13 00:30:00|43166.2|43146.2|43163.7|43143.7|43171.2|43151.2|43163.7|43143.7|19
1639355700000|2021-12-13 00:35:00|43161.2|43141.2|43128.3|43108.3|43161.2|43141.2|43126.2|43106.2|44
1639356000000|2021-12-13 00:40:00|43128.7|43108.7|43133.7|43113.7|43143.7|43123.7|43123.7|43103.7|53
1639356300000|2021-12-13 00:45:00|43135.8|43115.8|43141.2|43121.2|43156.2|43136.2|43135.8|43115.8|36
1639356600000|2021-12-13 00:50:00|43143.7|43123.7|43124.1|43104.1|43143.7|43123.7|43123.7|43103.7|35
1639356900000|2021-12-13 00:55:00|43121.2|43101.2|43113.7|43093.7|43126.2|43106.2|43113.7|43093.7|36
1639357200000|2021-12-13 01:00:00|43113.3|43093.3|43133.7|43113.7|43138.7|43118.7|43074.1|43054.1|236
1639357500000|2021-12-13 01:05:00|43128.7|43108.7|43133.7|43113.7|43143.7|43123.7|43116.2|43096.2|100
1639357800000|2021-12-13 01:10:00|43131.6|43111.6|43148.7|43128.7|43178.7|43158.7|43128.7|43108.7|83
1639358100000|2021-12-13 01:15:00|43146.2|43126.2|43188.7|43168.7|43201.2|43181.2|43141.2|43121.2|106
1639358400000|2021-12-13 01:20:00|43186.2|43166.2|43158.7|43138.7|43186.2|43166.2|43153.7|43133.7|45
1639358700000|2021-12-13 01:25:00|43154.1|43134.1|43166.2|43146.2|43178.7|43158.7|43143.7|43123.7|62
1639359000000|2021-12-13 01:30:00|43168.7|43148.7|43173.7|43153.7|43180.8|43160.8|43143.7|43123.7|67
1639359300000|2021-12-13 01:35:00|43171.2|43151.2|43186.2|43166.2|43191.2|43171.2|43128.7|43108.7|62
1639359600000|2021-12-13 01:40:00|43188.3|43168.3|43228.7|43208.7|43231.2|43211.2|43183.7|43163.7|60
1639359900000|2021-12-13 01:45:00|43226.6|43206.6|43213.7|43193.7|43233.7|43213.7|43196.9|43176.9|71
1639360200000|2021-12-13 01:50:00|43211.6|43191.6|43188.7|43168.7|43213.7|43193.7|43178.7|43158.7|41
1639360500000|2021-12-13 01:55:00|43190.8|43170.8|43163.7|43143.7|43196.2|43176.2|43154|43134|50
1639360800000|2021-12-13 02:00:00|43158.7|43138.7|43153.7|43133.7|43186.2|43166.2|43144|43124|64
1639361100000|2021-12-13 02:05:00|43151.5|43131.5|43128.6|43108.6|43161.2|43141.2|43126.1|43106.1|49
1639361400000|2021-12-13 02:10:00|43129|43109|43156.1|43136.1|43158.6|43138.6|43123.6|43103.6|43
1639361700000|2021-12-13 02:15:00|43153.6|43133.6|43123.6|43103.6|43153.6|43133.6|43123.6|43103.6|17
1639362000000|2021-12-13 02:20:00|43121.1|43101.1|43103.6|43083.6|43121.1|43101.1|43103.6|43083.6|28
1639362300000|2021-12-13 02:25:00|43106.1|43086.1|43128.6|43108.6|43130.7|43110.7|43101.1|43081.1|16
1639362600000|2021-12-13 02:30:00|43128.2|43108.2|43151.1|43131.1|43163.6|43143.6|43128.2|43108.2|75
1639362900000|2021-12-13 02:35:00|43153.6|43133.6|43168.6|43148.6|43176.1|43156.1|43148.6|43128.6|48
1639363200000|2021-12-13 02:40:00|43163.6|43143.6|43178.6|43158.6|43186.1|43166.1|43158.6|43138.6|35
1639363500000|2021-12-13 02:45:00|43181.1|43161.1|43218.6|43198.6|43218.6|43198.6|43178.6|43158.6|73
1639363800000|2021-12-13 02:50:00|43221.1|43201.1|43238.2|43218.2|43243.6|43223.6|43216.1|43196.1|110
1639364100000|2021-12-13 02:55:00|43238.6|43218.6|43226.1|43206.1|43241.1|43221.1|43206.1|43186.1|52
1639364400000|2021-12-13 03:00:00|43223.6|43203.6|43261.1|43241.1|43268.2|43248.2|43221.1|43201.1|89
1639364700000|2021-12-13 03:05:00|43260.7|43240.7|43258.2|43238.2|43263.6|43243.6|43241.1|43221.1|63
1639365000000|2021-12-13 03:10:00|43260.3|43240.3|43236.1|43216.1|43260.7|43240.7|43228.6|43208.6|33
1639365300000|2021-12-13 03:15:00|43241.1|43221.1|43263.6|43243.6|43263.6|43243.6|43231.1|43211.1|50
1639365600000|2021-12-13 03:20:00|43265.7|43245.7|43261.1|43241.1|43270.7|43250.7|43231.1|43211.1|47
1639365900000|2021-12-13 03:25:00|43259|43239|43258.6|43238.6|43277.8|43257.8|43253.6|43233.6|57
1639366200000|2021-12-13 03:30:00|43261.1|43241.1|43233.6|43213.6|43263.6|43243.6|43228.6|43208.6|40
1639366500000|2021-12-13 03:35:00|43228.6|43208.6|43223.6|43203.6|43228.6|43208.6|43213.6|43193.6|39
1639366800000|2021-12-13 03:40:00|43226.1|43206.1|43221.1|43201.1|43226.1|43206.1|43216.5|43196.5|16
1639367100000|2021-12-13 03:45:00|43223.6|43203.6|43213.6|43193.6|43223.6|43203.6|43211.1|43191.1|24
1639367400000|2021-12-13 03:50:00|43211.5|43191.5|43211.1|43191.1|43216.1|43196.1|43208.6|43188.6|11
1639367700000|2021-12-13 03:55:00|43215.7|43195.7|43218.6|43198.6|43218.6|43198.6|43211.1|43191.1|15
1639368000000|2021-12-13 04:00:00|43222.8|43202.8|43246.1|43226.1|43253.6|43233.6|43221.1|43201.1|33
1639368300000|2021-12-13 04:05:00|43244|43224|43261.5|43241.5|43265.7|43245.7|43241.5|43221.5|20
1639368600000|2021-12-13 04:10:00|43253.6|43233.6|43256.1|43236.1|43260.7|43240.7|43253.6|43233.6|11
1639368900000|2021-12-13 04:15:00|43261.1|43241.1|43236.5|43216.5|43263.6|43243.6|43236.5|43216.5|10
1639369200000|2021-12-13 04:20:00|43236.1|43216.1|43238.6|43218.6|43241.1|43221.1|43231.1|43211.1|13
1639369500000|2021-12-13 04:25:00|43236.5|43216.5|43231.1|43211.1|43236.5|43216.5|43225.7|43205.7|11
1639369800000|2021-12-13 04:30:00|43228.6|43208.6|43228.6|43208.6|43231.1|43211.1|43221.5|43201.5|13
1639370100000|2021-12-13 04:35:00|43226.1|43206.1|43231.1|43211.1|43238.6|43218.6|43223.6|43203.6|11
1639370400000|2021-12-13 04:40:00|43226.1|43206.1|43208.6|43188.6|43226.1|43206.1|43208.6|43188.6|14
1639370700000|2021-12-13 04:45:00|43210.7|43190.7|43206.1|43186.1|43211.1|43191.1|43203.6|43183.6|23
1639371000000|2021-12-13 04:50:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43198.6|43178.6|13
1639371300000|2021-12-13 04:55:00|43198.6|43178.6|43203.6|43183.6|43208.2|43188.2|43191.1|43171.1|22
1639371600000|2021-12-13 05:00:00|43203.2|43183.2|43206.1|43186.1|43210.7|43190.7|43203.2|43183.2|17
1639371900000|2021-12-13 05:05:00|43203.9|43183.9|43198.5|43178.5|43208.6|43188.6|43198.5|43178.5|16
1639372200000|2021-12-13 05:10:00|43196.4|43176.4|43188.5|43168.5|43198.2|43178.2|43186|43166|33
1639372500000|2021-12-13 05:15:00|43191|43171|43198.5|43178.5|43201|43181|43186|43166|16
1639372800000|2021-12-13 05:20:00|43193.5|43173.5|43191|43171|43200.6|43180.6|43191|43171|16
1639373100000|2021-12-13 05:25:00|43188.9|43168.9|43183.5|43163.5|43201|43181|43178.5|43158.5|49
1639373400000|2021-12-13 05:30:00|43181|43161|43198.5|43178.5|43246|43226|43178.5|43158.5|178
1639373700000|2021-12-13 05:35:00|43196|43176|43213.5|43193.5|43226|43206|43191|43171|64
1639374000000|2021-12-13 05:40:00|43211|43191|43183.5|43163.5|43221|43201|43181|43161|88
1639374300000|2021-12-13 05:45:00|43183.9|43163.9|43213.5|43193.5|43226|43206|43183.9|43163.9|61
1639374600000|2021-12-13 05:50:00|43216|43196|43206|43186|43228.5|43208.5|43201.4|43181.4|18
1639374900000|2021-12-13 05:55:00|43203.5|43183.5|43226|43206|43231.4|43211.4|43198.5|43178.5|43
1639375200000|2021-12-13 06:00:00|43223.5|43203.5|43233.5|43213.5|43243.1|43223.1|43213.5|43193.5|110
1639375500000|2021-12-13 06:05:00|43236|43216|43261|43241|43273.5|43253.5|43228.5|43208.5|89
1639375800000|2021-12-13 06:10:00|43261.4|43241.4|43256|43236|43268.5|43248.5|43246|43226|68
1639376100000|2021-12-13 06:15:00|43253.5|43233.5|43263.5|43243.5|43268.5|43248.5|43236|43216|55
1639376400000|2021-12-13 06:20:00|43261.4|43241.4|43280.6|43260.6|43281|43261|43261|43241|76
1639376700000|2021-12-13 06:25:00|43281|43261|43271|43251|43306|43286|43266|43246|92
1639377000000|2021-12-13 06:30:00|43268.9|43248.9|43241|43221|43278.5|43258.5|43238.5|43218.5|47
1639377300000|2021-12-13 06:35:00|43238.5|43218.5|43221|43201|43241|43221|43218.9|43198.9|59
1639377600000|2021-12-13 06:40:00|43218.5|43198.5|43223.5|43203.5|43226|43206|43208.9|43188.9|49
1639377900000|2021-12-13 06:45:00|43225.6|43205.6|43228.5|43208.5|43241|43221|43221|43201|32
1639378200000|2021-12-13 06:50:00|43226|43206|43253.5|43233.5|43263.5|43243.5|43226|43206|46
1639378500000|2021-12-13 06:55:00|43251|43231|43277.7|43257.7|43278.5|43258.5|43243.5|43223.5|132
1639378800000|2021-12-13 07:00:00|43277.3|43257.3|43278.5|43258.5|43291|43271|43246.4|43226.4|58
1639379100000|2021-12-13 07:05:00|43281|43261|43271|43251|43286|43266|43253.5|43233.5|37
1639379400000|2021-12-13 07:10:00|43268.5|43248.5|43296|43276|43323.1|43303.1|43263.5|43243.5|88
1639379700000|2021-12-13 07:15:00|43298.1|43278.1|43258.5|43238.5|43298.5|43278.5|43248.9|43228.9|47
1639380000000|2021-12-13 07:20:00|43256|43236|43223.9|43203.9|43258.5|43238.5|43223.9|43203.9|61
1639380300000|2021-12-13 07:25:00|43223.5|43203.5|43218.5|43198.5|43236.4|43216.4|43213.5|43193.5|47
1639380600000|2021-12-13 07:30:00|43216|43196|43226|43206|43230.6|43210.6|43216|43196|32
1639380900000|2021-12-13 07:35:00|43226.4|43206.4|43218.5|43198.5|43233.5|43213.5|43206|43186|57
1639381200000|2021-12-13 07:40:00|43220.6|43200.6|43218.5|43198.5|43223.5|43203.5|43208.5|43188.5|21
1639381500000|2021-12-13 07:45:00|43216.4|43196.4|43248.5|43228.5|43253.5|43233.5|43203.5|43183.5|36
1639381800000|2021-12-13 07:50:00|43250.6|43230.6|43228.5|43208.5|43251|43231|43218.9|43198.9|27
1639382100000|2021-12-13 07:55:00|43230.6|43210.6|43238.1|43218.1|43245.6|43225.6|43223.9|43203.9|35
1639382400000|2021-12-13 08:00:00|43251|43231|43188.5|43168.5|43256|43236|43156|43136|142
1639382700000|2021-12-13 08:05:00|43190.6|43170.6|43148.4|43128.4|43213.8|43193.8|43145.9|43125.9|72
1639383000000|2021-12-13 08:10:00|43150.9|43130.9|43170.9|43150.9|43170.9|43150.9|43138.4|43118.4|71
1639383300000|2021-12-13 08:15:00|43173.4|43153.4|43213.4|43193.4|43213.4|43193.4|43153.4|43133.4|53
1639383600000|2021-12-13 08:20:00|43210.9|43190.9|43143|43123|43210.9|43190.9|43138.4|43118.4|52
1639383900000|2021-12-13 08:25:00|43140.9|43120.9|43153.4|43133.4|43155.9|43135.9|43124.2|43104.2|61
1639384200000|2021-12-13 08:30:00|43146.3|43126.3|43126.7|43106.7|43168.4|43148.4|43126.7|43106.7|61
1639384500000|2021-12-13 08:35:00|43128.8|43108.8|43084.2|43064.2|43130.9|43110.9|43082.1|43062.1|84
1639384800000|2021-12-13 08:40:00|43081.7|43061.7|43068.8|43048.8|43098.4|43078.4|43066.3|43046.3|89
1639385100000|2021-12-13 08:45:00|43066.3|43046.3|43045.9|43025.9|43068.8|43048.8|43015.9|42995.9|68
1639385400000|2021-12-13 08:50:00|43043.4|43023.4|43030.9|43010.9|43055.9|43035.9|43030.9|43010.9|41
1639385700000|2021-12-13 08:55:00|43030.5|43010.5|43068|43048|43068|43048|43025.9|43005.9|50
1639386000000|2021-12-13 09:00:00|43068.4|43048.4|43028.4|43008.4|43068.4|43048.4|43025.9|43005.9|76
1639386300000|2021-12-13 09:05:00|43025.9|43005.9|42990.9|42970.9|43035.9|43015.9|42990.9|42970.9|65
1639386600000|2021-12-13 09:10:00|42993.4|42973.4|42943.4|42923.4|42998.4|42978.4|42938.4|42918.4|152
1639386900000|2021-12-13 09:15:00|42945.5|42925.5|43000|42980|43002.9|42982.9|42945.5|42925.5|267
1639387200000|2021-12-13 09:20:00|42997.9|42977.9|42999.6|42979.6|43002.5|42982.5|42970|42950|51
1639387500000|2021-12-13 09:25:00|42995|42975|42967.1|42947.1|42995|42975|42935|42915|69
1639387800000|2021-12-13 09:30:00|42984.6|42964.6|42955|42935|42985|42965|42955|42935|78
1639388100000|2021-12-13 09:35:00|42952.9|42932.9|42945|42925|42967.5|42947.5|42945|42925|40
1639388400000|2021-12-13 09:40:00|42942.5|42922.5|42922.9|42902.9|42945|42925|42915.8|42895.8|67
1639388700000|2021-12-13 09:45:00|42920.8|42900.8|42946.7|42926.7|42946.7|42926.7|42897.5|42877.5|119
1639389000000|2021-12-13 09:50:00|42947.1|42927.1|42950|42930|42975|42955|42942.5|42922.5|67
1639389300000|2021-12-13 09:55:00|42942.5|42922.5|42970|42950|42972.5|42952.5|42937.5|42917.5|43
1639389600000|2021-12-13 10:00:00|42967.5|42947.5|43000|42980|43000|42980|42960|42940|73
1639389900000|2021-12-13 10:05:00|42997.5|42977.5|42997.5|42977.5|43005|42985|42990|42970|36
1639390200000|2021-12-13 10:10:00|42995|42975|42960|42940|42995|42975|42950|42930|48
1639390500000|2021-12-13 10:15:00|42960.4|42940.4|42987.5|42967.5|42989.6|42969.6|42955|42935|39
1639390800000|2021-12-13 10:20:00|42991.7|42971.7|43000|42980|43015|42995|42990|42970|58
1639391100000|2021-12-13 10:25:00|42997.5|42977.5|42999.6|42979.6|43007.5|42987.5|42985|42965|57
1639391400000|2021-12-13 10:30:00|43000|42980|43005|42985|43007.1|42987.1|42990|42970|50
1639391700000|2021-12-13 10:35:00|43007.5|42987.5|43040|43020|43042.5|43022.5|43007.5|42987.5|59
1639392000000|2021-12-13 10:40:00|43037.5|43017.5|43057.5|43037.5|43062.5|43042.5|43037.5|43017.5|70
1639392300000|2021-12-13 10:45:00|43060|43040|43062.5|43042.5|43065.4|43045.4|43044.6|43024.6|73
1639392600000|2021-12-13 10:50:00|43065|43045|43040|43020|43065|43045|43037.5|43017.5|35
1639392900000|2021-12-13 10:55:00|43037.5|43017.5|43047.5|43027.5|43052.5|43032.5|43032.5|43012.5|41
1639393200000|2021-12-13 11:00:00|43049.6|43029.6|43042.5|43022.5|43056.7|43036.7|43040|43020|34
1639393500000|2021-12-13 11:05:00|43044.6|43024.6|43047.5|43027.5|43054.6|43034.6|43040|43020|36
1639393800000|2021-12-13 11:10:00|43045.4|43025.4|43067.5|43047.5|43074.6|43054.6|43045|43025|50
1639394100000|2021-12-13 11:15:00|43070|43050|43083.3|43063.3|43083.3|43063.3|43061.2|43041.2|193
1639394400000|2021-12-13 11:20:00|43081.2|43061.2|43063.3|43043.3|43082.4|43062.4|43030.8|43010.8|102
1639394700000|2021-12-13 11:25:00|43065.4|43045.4|43070.8|43050.8|43083.3|43063.3|43053.3|43033.3|65
1639395000000|2021-12-13 11:30:00|43068.7|43048.7|43080.7|43060.7|43105.3|43085.3|43050.7|43030.7|102
1639395300000|2021-12-13 11:35:00|43090.3|43070.3|43093.2|43073.2|43108.2|43088.2|43080.7|43060.7|82
1639395600000|2021-12-13 11:40:00|43090.7|43070.7|43080.7|43060.7|43090.7|43070.7|43075.7|43055.7|53
1639395900000|2021-12-13 11:45:00|43080.3|43060.3|43048.2|43028.2|43095.7|43075.7|43048.2|43028.2|91
1639396200000|2021-12-13 11:50:00|43045.7|43025.7|43023.6|43003.6|43048.2|43028.2|43019|42999|32
1639396500000|2021-12-13 11:55:00|43018.6|42998.6|42993.2|42973.2|43018.6|42998.6|42993.2|42973.2|52
1639396800000|2021-12-13 12:00:00|42990.7|42970.7|42976.1|42956.1|42998.2|42978.2|42968.2|42948.2|82
1639397100000|2021-12-13 12:05:00|42978.6|42958.6|43020.3|43000.3|43020.7|43000.7|42978.6|42958.6|67
1639397400000|2021-12-13 12:10:00|43022.4|43002.4|43007.8|42987.8|43023.2|43003.2|42995.7|42975.7|43
1639397700000|2021-12-13 12:15:00|43010.3|42990.3|42958.2|42938.2|43015.7|42995.7|42950.7|42930.7|98
1639398000000|2021-12-13 12:20:00|42955.7|42935.7|42965.7|42945.7|42970.7|42950.7|42935.7|42915.7|85
1639398300000|2021-12-13 12:25:00|42963.2|42943.2|42998.2|42978.2|43015.7|42995.7|42963.2|42943.2|91
1639398600000|2021-12-13 12:30:00|42997.8|42977.8|43075.3|43055.3|43075.3|43055.3|42995.7|42975.7|150
1639398900000|2021-12-13 12:35:00|43077.4|43057.4|43085.7|43065.7|43095.7|43075.7|43058.2|43038.2|102
1639399200000|2021-12-13 12:40:00|43083.2|43063.2|43091.1|43071.1|43100.3|43080.3|43075.7|43055.7|47
1639399500000|2021-12-13 12:45:00|43093.2|43073.2|43070.7|43050.7|43093.6|43073.6|43060.7|43040.7|63
1639399800000|2021-12-13 12:50:00|43072.8|43052.8|43058.6|43038.6|43078.2|43058.2|43055.3|43035.3|63
1639400100000|2021-12-13 12:55:00|43058.2|43038.2|43098.2|43078.2|43100.7|43080.7|43053.2|43033.2|154
1639400400000|2021-12-13 13:00:00|43100.3|43080.3|43038.2|43018.2|43120.7|43100.7|43004|42984|523
1639400700000|2021-12-13 13:05:00|43038.6|43018.6|43134.4|43114.4|43146.1|43126.1|43018.2|42998.2|450
1639401000000|2021-12-13 13:10:00|43136.5|43116.5|43034|43014|43136.5|43116.5|43029|43009|249
1639401300000|2021-12-13 13:15:00|43036.1|43016.1|43034.4|43014.4|43064|43044|43014.4|42994.4|252
1639401600000|2021-12-13 13:20:00|43036.9|43016.9|43084|43064|43086.5|43066.5|43021.5|43001.5|126
1639401900000|2021-12-13 13:25:00|43081.5|43061.5|43024|43004|43081.5|43061.5|43019|42999|129
1639402200000|2021-12-13 13:30:00|43021.9|43001.9|43046.5|43026.5|43051.5|43031.5|43014.4|42994.4|82
1639402500000|2021-12-13 13:35:00|43044|43024|42988.6|42968.6|43044|43024|42988.6|42968.6|160
1639402800000|2021-12-13 13:40:00|42986.5|42966.5|43004.4|42984.4|43004.4|42984.4|42980.2|42960.2|264
1639403100000|2021-12-13 13:45:00|43001.9|42981.9|42992.3|42972.3|43004|42984|42978.1|42958.1|140
1639403400000|2021-12-13 13:50:00|42989.8|42969.8|43014.8|42994.8|43019.4|42999.4|42981.9|42961.9|122
1639403700000|2021-12-13 13:55:00|43012.3|42992.3|42977.7|42957.7|43019.8|42999.8|42977.7|42957.7|110
1639404000000|2021-12-13 14:00:00|42979.8|42959.8|42932.3|42912.3|42980.2|42960.2|42924.8|42904.8|405
1639404300000|2021-12-13 14:05:00|42930.2|42910.2|42879.4|42859.4|42944.8|42924.8|42871|42851|389
1639404600000|2021-12-13 14:10:00|42879.8|42859.8|42864.8|42844.8|42879.8|42859.8|42819.8|42799.8|321
1639404900000|2021-12-13 14:15:00|42856.9|42836.9|42879.8|42859.8|42919.4|42899.4|42854.8|42834.8|220
1639405200000|2021-12-13 14:20:00|42884.8|42864.8|42892.3|42872.3|42897.3|42877.3|42867.3|42847.3|109
1639405500000|2021-12-13 14:25:00|42890.2|42870.2|42932.3|42912.3|42934.8|42914.8|42889.8|42869.8|229
1639405800000|2021-12-13 14:30:00|42931.9|42911.9|42894.8|42874.8|42949.8|42929.8|42890.2|42870.2|301
1639406100000|2021-12-13 14:35:00|42892.3|42872.3|42862.3|42842.3|42912.3|42892.3|42862.3|42842.3|165
1639406400000|2021-12-13 14:40:00|42860.2|42840.2|42877.3|42857.3|42909.8|42889.8|42854.8|42834.8|150
1639406700000|2021-12-13 14:45:00|42875.2|42855.2|42854.8|42834.8|42877.3|42857.3|42834.8|42814.8|310
1639407000000|2021-12-13 14:50:00|42852.3|42832.3|42874.8|42854.8|42887.7|42867.7|42847.7|42827.7|171
1639407300000|2021-12-13 14:55:00|42876.9|42856.9|42940.6|42920.6|42948.1|42928.1|42861.9|42841.9|269
1639407600000|2021-12-13 15:00:00|42938.5|42918.5|42929.8|42909.8|42947.7|42927.7|42897.7|42877.7|197
1639407900000|2021-12-13 15:05:00|42932.3|42912.3|42892.3|42872.3|42932.3|42912.3|42890.2|42870.2|91
1639408200000|2021-12-13 15:10:00|42890.2|42870.2|42850.2|42830.2|42890.2|42870.2|42842.3|42822.3|225
1639408500000|2021-12-13 15:15:00|42849.8|42829.8|42822.3|42802.3|42850.2|42830.2|42815.6|42795.6|244
1639408800000|2021-12-13 15:20:00|42824.4|42804.4|42829.8|42809.8|42849.8|42829.8|42817.3|42797.3|249
1639409100000|2021-12-13 15:25:00|42832.3|42812.3|42806.9|42786.9|42832.3|42812.3|42774.8|42754.8|375
1639409400000|2021-12-13 15:30:00|42804.8|42784.8|42889.8|42869.8|42889.8|42869.8|42802.3|42782.3|297
1639409700000|2021-12-13 15:35:00|42890.2|42870.2|42922.3|42902.3|42927.3|42907.3|42889.8|42869.8|242
1639410000000|2021-12-13 15:40:00|42924.8|42904.8|42886.9|42866.9|42924.8|42904.8|42877.7|42857.7|197
1639410300000|2021-12-13 15:45:00|42889|42869|42864.8|42844.8|42889.8|42869.8|42847.3|42827.3|101
1639410600000|2021-12-13 15:50:00|42864.4|42844.4|42842.7|42822.7|42872.3|42852.3|42837.3|42817.3|130
1639410900000|2021-12-13 15:55:00|42844.8|42824.8|42836.9|42816.9|42847.3|42827.3|42826.9|42806.9|154
1639411200000|2021-12-13 16:00:00|42834.8|42814.8|42841.9|42821.9|42857.3|42837.3|42817.3|42797.3|129
1639411500000|2021-12-13 16:05:00|42843.9|42823.9|42808.1|42788.1|42864.8|42844.8|42808.1|42788.1|195
1639411800000|2021-12-13 16:10:00|42810.2|42790.2|42814.8|42794.8|42819.3|42799.3|42785.2|42765.2|200
1639412100000|2021-12-13 16:15:00|42812.7|42792.7|42814.8|42794.8|42832.3|42812.3|42799.8|42779.8|223
1639412400000|2021-12-13 16:20:00|42815.2|42795.2|42825.2|42805.2|42832.3|42812.3|42784.8|42764.8|168
1639412700000|2021-12-13 16:25:00|42822.7|42802.7|42836.8|42816.8|42839.7|42819.7|42811.8|42791.8|149
1639413000000|2021-12-13 16:30:00|42834.7|42814.7|42863.9|42843.9|42878.9|42858.9|42815.2|42795.2|239
1639413300000|2021-12-13 16:35:00|42866|42846|42836.4|42816.4|42866.4|42846.4|42828.9|42808.9|123
1639413600000|2021-12-13 16:40:00|42834.3|42814.3|42883.9|42863.9|42886.4|42866.4|42833.9|42813.9|146
1639413900000|2021-12-13 16:45:00|42881.8|42861.8|42846.4|42826.4|42883.9|42863.9|42809.3|42789.3|179
1639414200000|2021-12-13 16:50:00|42844.3|42824.3|42868.5|42848.5|42868.9|42848.9|42836.4|42816.4|120
1639414500000|2021-12-13 16:55:00|42868.9|42848.9|42858.9|42838.9|42868.9|42848.9|42839.3|42819.3|121
1639414800000|2021-12-13 17:00:00|42853.9|42833.9|42823.9|42803.9|42853.9|42833.9|42809.3|42789.3|142
1639415100000|2021-12-13 17:05:00|42821.8|42801.8|42874.3|42854.3|42874.3|42854.3|42814.7|42794.7|102
1639415400000|2021-12-13 17:10:00|42874.7|42854.7|42962.2|42942.2|42964.3|42944.3|42874.7|42854.7|180
1639415700000|2021-12-13 17:15:00|42959.7|42939.7|42945.1|42925.1|42962.2|42942.2|42935.1|42915.1|114
1639416000000|2021-12-13 17:20:00|42944.7|42924.7|42949.3|42929.3|42987.2|42967.2|42944.7|42924.7|129
1639416300000|2021-12-13 17:25:00|42948.9|42928.9|42957.2|42937.2|42957.2|42937.2|42939.7|42919.7|76
1639416600000|2021-12-13 17:30:00|42959.7|42939.7|42947.6|42927.6|42967.2|42947.2|42942.6|42922.6|142
1639416900000|2021-12-13 17:35:00|42945.5|42925.5|42978|42958|42978|42958|42938.9|42918.9|224
1639417200000|2021-12-13 17:40:00|42975.5|42955.5|42970.5|42950.5|42980.5|42960.5|42964.3|42944.3|145
1639417500000|2021-12-13 17:45:00|42968|42948|42914.7|42894.7|42981.8|42961.8|42914.7|42894.7|213
1639417800000|2021-12-13 17:50:00|42909.7|42889.7|42884.7|42864.7|42914.7|42894.7|42882.6|42862.6|160
1639418100000|2021-12-13 17:55:00|42882.2|42862.2|42855.5|42835.5|42884.7|42864.7|42828|42808|602
1639418400000|2021-12-13 18:00:00|42850.5|42830.5|42875.5|42855.5|42885.5|42865.5|42845.5|42825.5|216
1639418700000|2021-12-13 18:05:00|42877.6|42857.6|42858|42838|42880.5|42860.5|42858|42838|50
1639419000000|2021-12-13 18:10:00|42860.5|42840.5|42853|42833|42870.5|42850.5|42850.5|42830.5|74
1639419300000|2021-12-13 18:15:00|42850.5|42830.5|42875.5|42855.5|42875.5|42855.5|42838.9|42818.9|54
1639419600000|2021-12-13 18:20:00|42877.6|42857.6|42885.5|42865.5|42885.5|42865.5|42860.5|42840.5|90
1639419900000|2021-12-13 18:25:00|42888|42868|42878|42858|42893|42873|42870.1|42850.1|51
1639420200000|2021-12-13 18:30:00|42875.9|42855.9|42850.5|42830.5|42878|42858|42848|42828|55
1639420500000|2021-12-13 18:35:00|42850.9|42830.9|42860.5|42840.5|42868.4|42848.4|42850.9|42830.9|46
1639420800000|2021-12-13 18:40:00|42862.6|42842.6|42872.2|42852.2|42874.7|42854.7|42860.5|42840.5|33
1639421100000|2021-12-13 18:45:00|42870.1|42850.1|42885.5|42865.5|42893|42873|42867.6|42847.6|56
1639421400000|2021-12-13 18:50:00|42887.6|42867.6|42900.5|42880.5|42903|42883|42887.6|42867.6|28
1639421700000|2021-12-13 18:55:00|42902.6|42882.6|42902.2|42882.2|42909.7|42889.7|42899.7|42879.7|96
1639422000000|2021-12-13 19:00:00|42899.7|42879.7|42889.7|42869.7|42907.2|42887.2|42882.2|42862.2|46
1639422300000|2021-12-13 19:05:00|42892.2|42872.2|42894.7|42874.7|42897.2|42877.2|42887.2|42867.2|17
1639422600000|2021-12-13 19:10:00|42899.7|42879.7|42920.5|42900.5|42920.5|42900.5|42899.7|42879.7|157
1639422900000|2021-12-13 19:15:00|42923|42903|42913|42893|42923|42903|42903|42883|29
1639423200000|2021-12-13 19:20:00|42915.5|42895.5|42930.5|42910.5|42935.5|42915.5|42915.5|42895.5|21
1639423500000|2021-12-13 19:25:00|42930.9|42910.9|42918.4|42898.4|42935.5|42915.5|42918.4|42898.4|9
1639423800000|2021-12-13 19:30:00|42920.9|42900.9|42925.5|42905.5|42925.5|42905.5|42915.5|42895.5|18
1639424100000|2021-12-13 19:35:00|42923.4|42903.4|42930.5|42910.5|42935.5|42915.5|42920.5|42900.5|25
1639424400000|2021-12-13 19:40:00|42928|42908|42913.4|42893.4|42930.5|42910.5|42913|42893|13
1639424700000|2021-12-13 19:45:00|42910.5|42890.5|42910.5|42890.5|42915.5|42895.5|42905.5|42885.5|12
1639425000000|2021-12-13 19:50:00|42913|42893|42935.1|42915.1|42935.1|42915.1|42913|42893|19
1639425300000|2021-12-13 19:55:00|42935.5|42915.5|42960.5|42940.5|42960.5|42940.5|42930.9|42910.9|35
1639425600000|2021-12-13 20:00:00|42960.9|42940.9|42968|42948|42975.5|42955.5|42960.9|42940.9|25
1639425900000|2021-12-13 20:05:00|42970.5|42950.5|42963|42943|42970.5|42950.5|42960.5|42940.5|33
1639426200000|2021-12-13 20:10:00|42960.5|42940.5|42973|42953|42978|42958|42960.5|42940.5|13
1639426500000|2021-12-13 20:15:00|42972.6|42952.6|42958|42938|42978|42958|42958|42938|14
1639426800000|2021-12-13 20:20:00|42960.5|42940.5|42958.8|42938.8|42961.3|42941.3|42955.5|42935.5|110
1639427100000|2021-12-13 20:25:00|42960.9|42940.9|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|13
1639427400000|2021-12-13 20:30:00|42958.8|42938.8|42958.8|42938.8|42966.3|42946.3|42956.3|42936.3|25
1639427700000|2021-12-13 20:35:00|42961.3|42941.3|42958.8|42938.8|42968.8|42948.8|42958.8|42938.8|14
1639428000000|2021-12-13 20:40:00|42961.3|42941.3|42958.4|42938.4|42966.3|42946.3|42956.3|42936.3|38
1639428300000|2021-12-13 20:45:00|42958.8|42938.8|42956.3|42936.3|42963.8|42943.8|42956.3|42936.3|40
1639428600000|2021-12-13 20:50:00|42954.2|42934.2|42928.8|42908.8|42954.2|42934.2|42928.8|42908.8|87
1639428900000|2021-12-13 20:55:00|42926.7|42906.7|42925.9|42905.9|42936.3|42916.3|42923.8|42903.8|33
1639429200000|2021-12-13 21:00:00|42928.4|42908.4|42928.8|42908.8|42938.8|42918.8|42918.8|42898.8|43
1639429500000|2021-12-13 21:05:00|42929.2|42909.2|42933.8|42913.8|42933.8|42913.8|42916.3|42896.3|25
1639429800000|2021-12-13 21:10:00|42936.3|42916.3|42941.3|42921.3|42945.9|42925.9|42936.3|42916.3|10
1639430100000|2021-12-13 21:15:00|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42931.3|42911.3|10
1639430400000|2021-12-13 21:20:00|42933.8|42913.8|42929.6|42909.6|42933.8|42913.8|42929.6|42909.6|19
1639430700000|2021-12-13 21:25:00|42931.7|42911.7|42911.3|42891.3|42931.7|42911.7|42908.4|42888.4|46
1639431000000|2021-12-13 21:30:00|42913.4|42893.4|42909.2|42889.2|42915.9|42895.9|42906.3|42886.3|23
1639431300000|2021-12-13 21:35:00|42908.8|42888.8|42926.7|42906.7|42926.7|42906.7|42905.9|42885.9|24
1639431600000|2021-12-13 21:40:00|42929.2|42909.2|42936.3|42916.3|42936.3|42916.3|42929.2|42909.2|9
1639431900000|2021-12-13 21:45:00|42938.8|42918.8|42968.4|42948.4|42968.4|42948.4|42938.8|42918.8|62
1639432200000|2021-12-13 21:50:00|42968.8|42948.8|42956.3|42936.3|42968.8|42948.8|42946.3|42926.3|32
1639432500000|2021-12-13 21:55:00|42958.4|42938.4|42933.8|42913.8|42958.8|42938.8|42933.8|42913.8|41
1639436400000|2021-12-13 23:00:00|42934.6|42914.6|42941.7|42921.7|42964.2|42944.2|42925.4|42905.4|38
1639436700000|2021-12-13 23:05:00|42943.8|42923.8|42945.4|42925.4|42955.9|42935.9|42940.9|42920.9|11
1639437000000|2021-12-13 23:10:00|42947.9|42927.9|42928.8|42908.8|42950.9|42930.9|42926.3|42906.3|16
1639437300000|2021-12-13 23:15:00|42928.3|42908.3|42913.3|42893.3|42928.8|42908.8|42913.3|42893.3|10
1639437600000|2021-12-13 23:20:00|42914.2|42894.2|42923.3|42903.3|42932.9|42912.9|42914.2|42894.2|23
1639437900000|2021-12-13 23:25:00|42925.4|42905.4|42903.3|42883.3|42925.8|42905.8|42900.8|42880.8|13
1639438200000|2021-12-13 23:30:00|42905.8|42885.8|42903.3|42883.3|42921.3|42901.3|42901.3|42881.3|11
1639438500000|2021-12-13 23:35:00|42905.8|42885.8|42900.8|42880.8|42907.9|42887.9|42900.8|42880.8|17
1639438800000|2021-12-13 23:40:00|42902.9|42882.9|42900.4|42880.4|42905.4|42885.4|42900.4|42880.4|19
1639439100000|2021-12-13 23:45:00|42902.9|42882.9|42895.4|42875.4|42905.4|42885.4|42895.4|42875.4|19
1639439400000|2021-12-13 23:50:00|42893.3|42873.3|42897.9|42877.9|42900.4|42880.4|42892.9|42872.9|10
1639439700000|2021-12-13 23:55:00|42895.8|42875.8|42902.9|42882.9|42902.9|42882.9|42895.4|42875.4|11
1639440000000|2021-12-14 00:00:00|42905.4|42885.4|42925.4|42905.4|42932.9|42912.9|42902.9|42882.9|22
1639440300000|2021-12-14 00:05:00|42923.3|42903.3|42932.9|42912.9|42935.4|42915.4|42922.9|42902.9|13
1639440600000|2021-12-14 00:10:00|42930.4|42910.4|42925.4|42905.4|42932.9|42912.9|42922.9|42902.9|11
1639440900000|2021-12-14 00:15:00|||||||||1
1639441200000|2021-12-14 00:20:00|42923.3|42903.3|42917.5|42897.5|42923.3|42903.3|42917.5|42897.5|11
1639441500000|2021-12-14 00:25:00|42915.8|42895.8|42905.4|42885.4|42917.9|42897.9|42902.9|42882.9|3
1639441800000|2021-12-14 00:30:00|42907.9|42887.9|42897.9|42877.9|42917.9|42897.9|42897.9|42877.9|23
1639442100000|2021-12-14 00:35:00|42895.8|42875.8|42877.9|42857.9|42895.8|42875.8|42873.3|42853.3|16
1639442400000|2021-12-14 00:40:00|42882.9|42862.9|42885.4|42865.4|42887.9|42867.9|42882.9|42862.9|13
1639442700000|2021-12-14 00:45:00|42887.5|42867.5|42915.4|42895.4|42915.4|42895.4|42885.4|42865.4|24
1639443000000|2021-12-14 00:50:00|42917.9|42897.9|42890.4|42870.4|42917.9|42897.9|42890.4|42870.4|23
1639443300000|2021-12-14 00:55:00|42892.5|42872.5|42887.9|42867.9|42892.5|42872.5|42865.4|42845.4|41
1639443600000|2021-12-14 01:00:00|42885.8|42865.8|42845.4|42825.4|42895|42875|42835.4|42815.4|167
1639443900000|2021-12-14 01:05:00|42840.4|42820.4|42795.4|42775.4|42855.4|42835.4|42785.4|42765.4|147
1639444200000|2021-12-14 01:10:00|42792.9|42772.9|42730.4|42710.4|42792.9|42772.9|42707.9|42687.9|314
1639444500000|2021-12-14 01:15:00|42727.9|42707.9|42707.1|42687.1|42727.9|42707.9|42687.9|42667.9|167
1639444800000|2021-12-14 01:20:00|42707.5|42687.5|42690.4|42670.4|42707.5|42687.5|42667.9|42647.9|94
1639445100000|2021-12-14 01:25:00|42687.9|42667.9|42687.9|42667.9|42702.9|42682.9|42672.9|42652.9|76
1639445400000|2021-12-14 01:30:00|42682.9|42662.9|42725.8|42705.8|42737.9|42717.9|42670.4|42650.4|107
1639445700000|2021-12-14 01:35:00|42725.4|42705.4|42725.4|42705.4|42737.5|42717.5|42715|42695|43
1639446000000|2021-12-14 01:40:00|42727.9|42707.9|42687.9|42667.9|42727.9|42707.9|42680.4|42660.4|79
1639446300000|2021-12-14 01:45:00|42687.5|42667.5|42720.4|42700.4|42725.4|42705.4|42680.4|42660.4|56
1639446600000|2021-12-14 01:50:00|42717.9|42697.9|42720.4|42700.4|42725.4|42705.4|42702.9|42682.9|65
1639446900000|2021-12-14 01:55:00|42717.9|42697.9|42707.5|42687.5|42727.9|42707.9|42702.9|42682.9|36
1639447200000|2021-12-14 02:00:00|42707.9|42687.9|42700.4|42680.4|42717.9|42697.9|42687.9|42667.9|56
1639447500000|2021-12-14 02:05:00|42697.9|42677.9|42687.9|42667.9|42702.9|42682.9|42685.4|42665.4|56
1639447800000|2021-12-14 02:10:00|42685.8|42665.8|42668.3|42648.3|42687.9|42667.9|42665.4|42645.4|54
1639448100000|2021-12-14 02:15:00|42670.4|42650.4|42668.3|42648.3|42672.9|42652.9|42665.4|42645.4|35
1639448400000|2021-12-14 02:20:00|42672.5|42652.5|42678.3|42658.3|42678.3|42658.3|42672.5|42652.5|22
1639448700000|2021-12-14 02:25:00|42682.5|42662.5|42682.9|42662.9|42687.9|42667.9|42682.5|42662.5|23
1639449000000|2021-12-14 02:30:00|42680.4|42660.4|42705.4|42685.4|42707.9|42687.9|42667.9|42647.9|57
1639449300000|2021-12-14 02:35:00|42703.3|42683.3|42702.9|42682.9|42703.3|42683.3|42690.4|42670.4|38
1639449600000|2021-12-14 02:40:00|42705.4|42685.4|42710.4|42690.4|42717.9|42697.9|42700.4|42680.4|38
1639449900000|2021-12-14 02:45:00|42707.9|42687.9|42687.9|42667.9|42709.9|42689.9|42685.4|42665.4|92
1639450200000|2021-12-14 02:50:00|42687.4|42667.4|42635.4|42615.4|42687.4|42667.4|42630.4|42610.4|182
1639450500000|2021-12-14 02:55:00|42632.9|42612.9|42625.4|42605.4|42642.9|42622.9|42620.4|42600.4|236
1639450800000|2021-12-14 03:00:00|42623.3|42603.3|42685.4|42665.4|42692.9|42672.9|42607.9|42587.9|199
1639451100000|2021-12-14 03:05:00|42682.9|42662.9|42690.4|42670.4|42722.9|42702.9|42677.9|42657.9|141
1639451400000|2021-12-14 03:10:00|42692.4|42672.4|42707.9|42687.9|42710.4|42690.4|42680.4|42660.4|49
1639451700000|2021-12-14 03:15:00|42709.9|42689.9|42742.9|42722.9|42752.9|42732.9|42705.8|42685.8|105
1639452000000|2021-12-14 03:20:00|42745.4|42725.4|42735.4|42715.4|42750.4|42730.4|42732.9|42712.9|40
1639452300000|2021-12-14 03:25:00|42732.9|42712.9|42822.4|42802.4|42867.8|42847.8|42732.9|42712.9|280
1639452600000|2021-12-14 03:30:00|42822.8|42802.8|42827.8|42807.8|42843.3|42823.3|42820.3|42800.3|50
1639452900000|2021-12-14 03:35:00|42825.8|42805.8|42797.8|42777.8|42825.8|42805.8|42770.3|42750.3|63
1639453200000|2021-12-14 03:40:00|42802.8|42782.8|42785.3|42765.3|42802.8|42782.8|42785.3|42765.3|21
1639453500000|2021-12-14 03:45:00|42787.8|42767.8|42757.8|42737.8|42790.3|42770.3|42755.3|42735.3|24
1639453800000|2021-12-14 03:50:00|42760.3|42740.3|42755.3|42735.3|42777.8|42757.8|42752.8|42732.8|15
1639454100000|2021-12-14 03:55:00|42752.8|42732.8|42767.8|42747.8|42767.8|42747.8|42742.8|42722.8|21
1639454400000|2021-12-14 04:00:00|42765.3|42745.3|42760.3|42740.3|42772.8|42752.8|42757.8|42737.8|39
1639454700000|2021-12-14 04:05:00|42757.8|42737.8|42752.8|42732.8|42762.8|42742.8|42752.8|42732.8|10
1639455000000|2021-12-14 04:10:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|8
1639455300000|2021-12-14 04:15:00|42755.3|42735.3|42772.8|42752.8|42782.8|42762.8|42755.3|42735.3|34
1639455600000|2021-12-14 04:20:00|42770.8|42750.8|42772.8|42752.8|42772.8|42752.8|42762.8|42742.8|17
1639455900000|2021-12-14 04:25:00|42770.3|42750.3|42752.8|42732.8|42772.8|42752.8|42750.3|42730.3|17
1639456200000|2021-12-14 04:30:00|42747.8|42727.8|42757.8|42737.8|42760.3|42740.3|42745.8|42725.8|15
1639456500000|2021-12-14 04:35:00|42755.8|42735.8|42752.8|42732.8|42755.8|42735.8|42750.3|42730.3|12
1639456800000|2021-12-14 04:40:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|2
1639457100000|2021-12-14 04:45:00|42752.4|42732.4|42752.8|42732.8|42752.8|42732.8|42750.3|42730.3|5
1639457400000|2021-12-14 04:50:00|42747.8|42727.8|42745.3|42725.3|42750.3|42730.3|42745.3|42725.3|13
1639457700000|2021-12-14 04:55:00|42747.8|42727.8|42759.9|42739.9|42760.3|42740.3|42747.8|42727.8|13
1639458000000|2021-12-14 05:00:00|42762.8|42742.8|42775.3|42755.3|42775.3|42755.3|42757.8|42737.8|26
1639458300000|2021-12-14 05:05:00|42777.8|42757.8|42785.3|42765.3|42789.9|42769.9|42765.3|42745.3|57
1639458600000|2021-12-14 05:10:00|42780.3|42760.3|42760.3|42740.3|42780.3|42760.3|42747.8|42727.8|33
1639458900000|2021-12-14 05:15:00|42765.3|42745.3|42755.3|42735.3|42767.8|42747.8|42752.8|42732.8|13
1639459200000|2021-12-14 05:20:00|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42749.9|42729.9|18
1639459500000|2021-12-14 05:25:00|42762.4|42742.4|42777.8|42757.8|42787.8|42767.8|42762.4|42742.4|36
1639459800000|2021-12-14 05:30:00|42780.3|42760.3|42817.8|42797.8|42822.8|42802.8|42755.3|42735.3|107
1639460100000|2021-12-14 05:35:00|42815.7|42795.7|42967.8|42947.8|42970.3|42950.3|42810.3|42790.3|241
1639460400000|2021-12-14 05:40:00|42970.3|42950.3|42912.8|42892.8|42977.8|42957.8|42905.3|42885.3|156
1639460700000|2021-12-14 05:45:00|42915.3|42895.3|42872.8|42852.8|42925.3|42905.3|42855.3|42835.3|96
1639461000000|2021-12-14 05:50:00|42870.3|42850.3|42865.3|42845.3|42892.8|42872.8|42857.8|42837.8|60
1639461300000|2021-12-14 05:55:00|42863.2|42843.2|42852.8|42832.8|42867.8|42847.8|42850.3|42830.3|44
1639461600000|2021-12-14 06:00:00|42850.3|42830.3|42865.3|42845.3|42865.3|42845.3|42830.3|42810.3|73
1639461900000|2021-12-14 06:05:00|42867.4|42847.4|42875.3|42855.3|42892.8|42872.8|42865.3|42845.3|73
1639462200000|2021-12-14 06:10:00|42877.4|42857.4|42935.3|42915.3|42937.8|42917.8|42875.3|42855.3|106
1639462500000|2021-12-14 06:15:00|42932.8|42912.8|42932.8|42912.8|42955.3|42935.3|42917.8|42897.8|77
1639462800000|2021-12-14 06:20:00|42935.3|42915.3|42952.8|42932.8|42970.3|42950.3|42912.8|42892.8|85
1639463100000|2021-12-14 06:25:00|42953.2|42933.2|42922.8|42902.8|42967.4|42947.4|42922.8|42902.8|48
1639463400000|2021-12-14 06:30:00|42924.9|42904.9|42920.3|42900.3|42934.9|42914.9|42902.8|42882.8|55
1639463700000|2021-12-14 06:35:00|42918.2|42898.2|42900.3|42880.3|42922.8|42902.8|42897.8|42877.8|29
1639464000000|2021-12-14 06:40:00|42902.8|42882.8|42929.4|42909.4|42929.4|42909.4|42891.9|42871.9|95
1639464300000|2021-12-14 06:45:00|42924.4|42904.4|42914.4|42894.4|42949.4|42929.4|42914.4|42894.4|47
1639464600000|2021-12-14 06:50:00|42916.9|42896.9|42886.9|42866.9|42919.4|42899.4|42881.9|42861.9|85
1639464900000|2021-12-14 06:55:00|42884.4|42864.4|42871.9|42851.9|42886.9|42866.9|42866.9|42846.9|24
1639465200000|2021-12-14 07:00:00|42874|42854|42847.4|42827.4|42884.9|42864.9|42847.4|42827.4|44
1639465500000|2021-12-14 07:05:00|42867.4|42847.4|42852.4|42832.4|42869.9|42849.9|42844.9|42824.9|24
1639465800000|2021-12-14 07:10:00|42849.9|42829.9|42877.4|42857.4|42877.4|42857.4|42849.9|42829.9|27
1639466100000|2021-12-14 07:15:00|42874.9|42854.9|42914.8|42894.8|42919.4|42899.4|42872.4|42852.4|40
1639466400000|2021-12-14 07:20:00|42912.8|42892.8|42885.7|42865.7|42912.8|42892.8|42885.3|42865.3|52
1639466700000|2021-12-14 07:25:00|42887.8|42867.8|42917.8|42897.8|42945.3|42925.3|42885.3|42865.3|51
1639467000000|2021-12-14 07:30:00|42914.8|42894.8|42922.8|42902.8|42947.3|42927.3|42914.8|42894.8|56
1639467300000|2021-12-14 07:35:00|42927.8|42907.8|42927.8|42907.8|42940.3|42920.3|42922.8|42902.8|34
1639467600000|2021-12-14 07:40:00|42925.7|42905.7|42885.3|42865.3|42925.7|42905.7|42882.8|42862.8|37
1639467900000|2021-12-14 07:45:00|42887.8|42867.8|42877.8|42857.8|42905.3|42885.3|42877.8|42857.8|41
1639468200000|2021-12-14 07:50:00|42880.3|42860.3|42907.8|42887.8|42912.8|42892.8|42872.3|42852.3|32
1639468500000|2021-12-14 07:55:00|42910.3|42890.3|42900.3|42880.3|42910.3|42890.3|42880.3|42860.3|29
1639468800000|2021-12-14 08:00:00|42907.8|42887.8|42848.2|42828.2|42925.3|42905.3|42848.2|42828.2|113
1639469100000|2021-12-14 08:05:00|42847.8|42827.8|42855.3|42835.3|42867.8|42847.8|42837.8|42817.8|98
1639469400000|2021-12-14 08:10:00|42857.3|42837.3|42857.8|42837.8|42882.3|42862.3|42850.3|42830.3|60
1639469700000|2021-12-14 08:15:00|42862.8|42842.8|42919.8|42899.8|42922.3|42902.3|42857.8|42837.8|67
1639470000000|2021-12-14 08:20:00|42920.3|42900.3|42957.3|42937.3|42969.4|42949.4|42920.3|42900.3|70
1639470300000|2021-12-14 08:25:00|42957.8|42937.8|42917.8|42897.8|42967.8|42947.8|42907.8|42887.8|84
1639470600000|2021-12-14 08:30:00|42922.8|42902.8|42873.2|42853.2|42932.8|42912.8|42860.7|42840.7|73
1639470900000|2021-12-14 08:35:00|42872.7|42852.7|42887.7|42867.7|42907.7|42887.7|42862.7|42842.7|40
1639471200000|2021-12-14 08:40:00|42885.2|42865.2|42930.7|42910.7|42934.8|42914.8|42880.7|42860.7|41
1639471500000|2021-12-14 08:45:00|42927.7|42907.7|42912.7|42892.7|42930.2|42910.2|42910.2|42890.2|30
1639471800000|2021-12-14 08:50:00|42910.7|42890.7|42857.7|42837.7|42912.7|42892.7|42857.7|42837.7|50
1639472100000|2021-12-14 08:55:00|42855.7|42835.7|42860.2|42840.2|42875.2|42855.2|42850.7|42830.7|44
1639472400000|2021-12-14 09:00:00|42862.3|42842.3|42802.7|42782.7|42862.7|42842.7|42800.2|42780.2|108
1639472700000|2021-12-14 09:05:00|42800.2|42780.2|42840.2|42820.2|42845.2|42825.2|42790.2|42770.2|45
1639473000000|2021-12-14 09:10:00|42837.7|42817.7|42872.7|42852.7|42880.2|42860.2|42837.7|42817.7|52
1639473300000|2021-12-14 09:15:00|42874.8|42854.8|42922.7|42902.7|42942.7|42922.7|42874.8|42854.8|61
1639473600000|2021-12-14 09:20:00|42924.8|42904.8|42924.8|42904.8|42955.2|42935.2|42919.8|42899.8|61
1639473900000|2021-12-14 09:25:00|42925.2|42905.2|42898.2|42878.2|42945.2|42925.2|42897.7|42877.7|55
1639474200000|2021-12-14 09:30:00|42897.7|42877.7|42922.7|42902.7|42935.2|42915.2|42897.7|42877.7|53
1639474500000|2021-12-14 09:35:00|42925.2|42905.2|42877.7|42857.7|42927.7|42907.7|42875.2|42855.2|46
1639474800000|2021-12-14 09:40:00|42875.2|42855.2|42875.2|42855.2|42879.8|42859.8|42865.2|42845.2|47
1639475100000|2021-12-14 09:45:00|42857.7|42837.7|42850.2|42830.2|42859.8|42839.8|42828.2|42808.2|61
1639475400000|2021-12-14 09:50:00|42847.7|42827.7|42815.7|42795.7|42865.2|42845.2|42815.2|42795.2|109
1639475700000|2021-12-14 09:55:00|42817.7|42797.7|42793.1|42773.1|42820.2|42800.2|42771.1|42751.1|114
1639476000000|2021-12-14 10:00:00|42791.1|42771.1|42736.9|42716.9|42816.9|42796.9|42736.9|42716.9|152
1639476300000|2021-12-14 10:05:00|42739.4|42719.4|42791.9|42771.9|42791.9|42771.9|42731.9|42711.9|85
1639476600000|2021-12-14 10:10:00|42796.9|42776.9|42799.4|42779.4|42804.4|42784.4|42776.9|42756.9|41
1639476900000|2021-12-14 10:15:00|42801.9|42781.9|42774.4|42754.4|42801.9|42781.9|42774.4|42754.4|20
1639477200000|2021-12-14 10:20:00|42776.9|42756.9|42801.9|42781.9|42804.4|42784.4|42776.9|42756.9|29
1639477500000|2021-12-14 10:25:00|42803.9|42783.9|42806.9|42786.9|42809.4|42789.4|42801.4|42781.4|29
1639477800000|2021-12-14 10:30:00|42808.9|42788.9|42833.5|42813.5|42833.5|42813.5|42804.4|42784.4|47
1639478100000|2021-12-14 10:35:00|42828.9|42808.9|42829.4|42809.4|42834.4|42814.4|42824.4|42804.4|31
1639478400000|2021-12-14 10:40:00|42829.3|42809.3|42836.8|42816.8|42839.3|42819.3|42826.8|42806.8|24
1639478700000|2021-12-14 10:45:00|42838.9|42818.9|42814.3|42794.3|42839.3|42819.3|42814.3|42794.3|44
1639479000000|2021-12-14 10:50:00|42816.8|42796.8|42808.9|42788.9|42819.3|42799.3|42799.3|42779.3|37
1639479300000|2021-12-14 10:55:00|42811|42791|42786.8|42766.8|42811.4|42791.4|42784.3|42764.3|41
1639479600000|2021-12-14 11:00:00|42784.3|42764.3|42798.9|42778.9|42811.8|42791.8|42784.3|42764.3|55
1639479900000|2021-12-14 11:05:00|42801.4|42781.4|42766.8|42746.8|42804.3|42784.3|42766.8|42746.8|20
1639480200000|2021-12-14 11:10:00|42771.4|42751.4|42769.3|42749.3|42776.8|42756.8|42736.8|42716.8|93
1639480500000|2021-12-14 11:15:00|42767.3|42747.3|42754.3|42734.3|42769.3|42749.3|42746.8|42726.8|52
1639480800000|2021-12-14 11:20:00|42747.7|42727.7|42791|42771|42793.5|42773.5|42746.8|42726.8|185
1639481100000|2021-12-14 11:25:00|42786.8|42766.8|42796|42776|42801|42781|42766|42746|58
1639481400000|2021-12-14 11:30:00|42793.9|42773.9|42781|42761|42793.9|42773.9|42771|42751|33
1639481700000|2021-12-14 11:35:00|42778.5|42758.5|42751|42731|42783.5|42763.5|42743.5|42723.5|56
1639482000000|2021-12-14 11:40:00|42746|42726|42768.5|42748.5|42773.5|42753.5|42746|42726|36
1639482300000|2021-12-14 11:45:00|42766.4|42746.4|42793.5|42773.5|42800.5|42780.5|42766.4|42746.4|73
1639482600000|2021-12-14 11:50:00|42795.5|42775.5|42826.4|42806.4|42833.5|42813.5|42786|42766|69
1639482900000|2021-12-14 11:55:00|42826|42806|42841.4|42821.4|42863.5|42843.5|42816|42796|85
1639483200000|2021-12-14 12:00:00|42843.5|42823.5|42886|42866|42888|42868|42838.5|42818.5|86
1639483500000|2021-12-14 12:05:00|42888|42868|42903.5|42883.5|42911|42891|42883.5|42863.5|78
1639483800000|2021-12-14 12:10:00|42905.5|42885.5|42906|42886|42913|42893|42891|42871|77
1639484100000|2021-12-14 12:15:00|42908|42888|42948.5|42928.5|42973.5|42953.5|42908|42888|195
1639484400000|2021-12-14 12:20:00|42950.5|42930.5|42962.6|42942.6|42967.6|42947.6|42938.9|42918.9|93
1639484700000|2021-12-14 12:25:00|42960.1|42940.1|42940.1|42920.1|42962.6|42942.6|42920.1|42900.1|62
1639485000000|2021-12-14 12:30:00|42937.6|42917.6|42987.2|42967.2|43006.3|42986.3|42930.1|42910.1|271
1639485300000|2021-12-14 12:35:00|42989.2|42969.2|42951.7|42931.7|42994.2|42974.2|42949.2|42929.2|180
1639485600000|2021-12-14 12:40:00|42953.8|42933.8|42935.1|42915.1|42969.2|42949.2|42927.1|42907.1|116
1639485900000|2021-12-14 12:45:00|42934.6|42914.6|42998.3|42978.3|43001.3|42981.3|42934.6|42914.6|171
1639486200000|2021-12-14 12:50:00|42995.8|42975.8|43017.9|42997.9|43040.4|43020.4|42990.8|42970.8|154
1639486500000|2021-12-14 12:55:00|43018.3|42998.3|43018.8|42998.8|43037.9|43017.9|43007.5|42987.5|138
1639486800000|2021-12-14 13:00:00|43016.7|42996.7|43004.6|42984.6|43021.7|43001.7|42954.2|42934.2|439
1639487100000|2021-12-14 13:05:00|43002.1|42982.1|43003.3|42983.3|43019.2|42999.2|42986.7|42966.7|178
1639487400000|2021-12-14 13:10:00|43001.3|42981.3|42961.7|42941.7|43001.7|42981.7|42951.7|42931.7|261
1639487700000|2021-12-14 13:15:00|42961.3|42941.3|42986.7|42966.7|43003.8|42983.8|42951.7|42931.7|198
1639488000000|2021-12-14 13:20:00|42988.8|42968.8|43046.7|43026.7|43056.3|43036.3|42984.2|42964.2|219
1639488300000|2021-12-14 13:25:00|43044.6|43024.6|42996.7|42976.7|43051.7|43031.7|42994.2|42974.2|174
1639488600000|2021-12-14 13:30:00|42998.8|42978.8|42854.2|42834.2|43003.8|42983.8|42847.1|42827.1|452
1639488900000|2021-12-14 13:35:00|42851.7|42831.7|42809.2|42789.2|42884.2|42864.2|42794.2|42774.2|245
1639489200000|2021-12-14 13:40:00|42807.1|42787.1|42839.2|42819.2|42854.2|42834.2|42804.6|42784.6|189
1639489500000|2021-12-14 13:45:00|42836.7|42816.7|42795|42775|42839.2|42819.2|42795|42775|163
1639489800000|2021-12-14 13:50:00|42797.5|42777.5|42747.1|42727.1|42797.5|42777.5|42726.7|42706.7|326
1639490100000|2021-12-14 13:55:00|42745|42725|42694.2|42674.2|42745|42725|42651.7|42631.7|488
1639490400000|2021-12-14 14:00:00|42692.1|42672.1|42694.2|42674.2|42699.2|42679.2|42640.5|42620.5|304
1639490700000|2021-12-14 14:05:00|42696.7|42676.7|42659.6|42639.6|42701.2|42681.2|42654.2|42634.2|243
1639491000000|2021-12-14 14:10:00|42657.5|42637.5|42733.7|42713.7|42736.2|42716.2|42636.7|42616.7|309
1639491300000|2021-12-14 14:15:00|42731.7|42711.7|42664.2|42644.2|42735.8|42715.8|42661.7|42641.7|145
1639491600000|2021-12-14 14:20:00|42666.7|42646.7|42671.7|42651.7|42682.1|42662.1|42641.7|42621.7|148
1639491900000|2021-12-14 14:25:00|42669.2|42649.2|42672.1|42652.1|42676.7|42656.7|42637.5|42617.5|347
1639492200000|2021-12-14 14:30:00|42674.6|42654.6|42756.7|42736.7|42791.7|42771.7|42674.6|42654.6|498
1639492500000|2021-12-14 14:35:00|42758.7|42738.7|42826.2|42806.2|42836.7|42816.7|42754.2|42734.2|289
1639492800000|2021-12-14 14:40:00|42826.7|42806.7|42913.3|42893.3|42915.8|42895.8|42821.7|42801.7|469
1639493100000|2021-12-14 14:45:00|42915.8|42895.8|42908.3|42888.3|42945.8|42925.8|42890.8|42870.8|465
1639493400000|2021-12-14 14:50:00|42910.4|42890.4|42958.3|42938.3|42975.8|42955.8|42910.4|42890.4|361
1639493700000|2021-12-14 14:55:00|42956.2|42936.2|42981.2|42961.2|43020.8|43000.8|42955.8|42935.8|513
1639494000000|2021-12-14 15:00:00|42983.3|42963.3|43010.8|42990.8|43010.8|42990.8|42969.1|42949.1|275
1639494300000|2021-12-14 15:05:00|43008.7|42988.7|42988.7|42968.7|43015.8|42995.8|42970.8|42950.8|240
1639494600000|2021-12-14 15:10:00|42988.3|42968.3|42918.3|42898.3|42988.3|42968.3|42900.8|42880.8|333
1639494900000|2021-12-14 15:15:00|42915.8|42895.8|42939.6|42919.6|42949.1|42929.1|42915.8|42895.8|225
1639495200000|2021-12-14 15:20:00|42939.1|42919.1|42967.1|42947.1|42969.6|42949.6|42916.6|42896.6|181
1639495500000|2021-12-14 15:25:00|42966.6|42946.6|42954.1|42934.1|42996.6|42976.6|42954.1|42934.1|149
1639495800000|2021-12-14 15:30:00|42952.1|42932.1|42911.6|42891.6|42956.6|42936.6|42894.1|42874.1|177
1639496100000|2021-12-14 15:35:00|42909.6|42889.6|42861.6|42841.6|42909.6|42889.6|42861.6|42841.6|136
1639496400000|2021-12-14 15:40:00|42857.5|42837.5|42847.8|42827.8|42877.1|42857.1|42840.8|42820.8|140
1639496700000|2021-12-14 15:45:00|42850.8|42830.8|42823.7|42803.7|42850.8|42830.8|42811.2|42791.2|214
1639497000000|2021-12-14 15:50:00|42822.1|42802.1|42803.7|42783.7|42822.1|42802.1|42789.1|42769.1|218
1639497300000|2021-12-14 15:55:00|42801.6|42781.6|42841.6|42821.6|42846.6|42826.6|42796.6|42776.6|189
1639497600000|2021-12-14 16:00:00|42839.6|42819.6|42801.6|42781.6|42859.1|42839.1|42784.1|42764.1|205
1639497900000|2021-12-14 16:05:00|42799.6|42779.6|42809.1|42789.1|42811.6|42791.6|42784.1|42764.1|87
1639498200000|2021-12-14 16:10:00|42806.6|42786.6|42754.1|42734.1|42814.1|42794.1|42749.1|42729.1|176
1639498500000|2021-12-14 16:15:00|42752|42732|42781.6|42761.6|42781.6|42761.6|42736.6|42716.6|219
1639498800000|2021-12-14 16:20:00|42779.1|42759.1|42779.1|42759.1|42794.1|42774.1|42751.6|42731.6|114
1639499100000|2021-12-14 16:25:00|42781.6|42761.6|42771.6|42751.6|42789.1|42769.1|42765|42745|77
1639499400000|2021-12-14 16:30:00|42773.7|42753.7|42734.1|42714.1|42776.2|42756.2|42732|42712|124
1639499700000|2021-12-14 16:35:00|42733.7|42713.7|42706.6|42686.6|42737|42717|42686.6|42666.6|143
1639500000000|2021-12-14 16:40:00|42704.1|42684.1|42656.6|42636.6|42718.7|42698.7|42651.6|42631.6|180
1639500300000|2021-12-14 16:45:00|42647|42627|42676.2|42656.2|42686.6|42666.6|42647|42627|167
1639500600000|2021-12-14 16:50:00|42678.7|42658.7|42646.6|42626.6|42680.7|42660.7|42646.6|42626.6|139
1639500900000|2021-12-14 16:55:00|42649.1|42629.1|42573.7|42553.7|42649.1|42629.1|42559.1|42539.1|762
1639501200000|2021-12-14 17:00:00|42574.1|42554.1|42526.6|42506.6|42584.1|42564.1|42516.6|42496.6|335
1639501500000|2021-12-14 17:05:00|42529.1|42509.1|42552|42532|42556.6|42536.6|42526.6|42506.6|215
1639501800000|2021-12-14 17:10:00|42554.1|42534.1|42601.6|42581.6|42604.1|42584.1|42546.6|42526.6|184
1639502100000|2021-12-14 17:15:00|42599.1|42579.1|42627|42607|42631.1|42611.1|42581.6|42561.6|158
1639502400000|2021-12-14 17:20:00|42627.5|42607.5|42596.6|42576.6|42631.6|42611.6|42596.1|42576.1|119
1639502700000|2021-12-14 17:25:00|42598.6|42578.6|42621.6|42601.6|42626.6|42606.6|42598.6|42578.6|76
1639503000000|2021-12-14 17:30:00|42619.5|42599.5|42601.6|42581.6|42621.6|42601.6|42591.6|42571.6|150
1639503300000|2021-12-14 17:35:00|42599.5|42579.5|42616.6|42596.6|42619.1|42599.1|42599.1|42579.1|111
1639503600000|2021-12-14 17:40:00|42618.6|42598.6|42606.6|42586.6|42621.6|42601.6|42599.1|42579.1|92
1639503900000|2021-12-14 17:45:00|42604.1|42584.1|42604.1|42584.1|42609.1|42589.1|42586.6|42566.6|131
1639504200000|2021-12-14 17:50:00|42606.1|42586.1|42588.6|42568.6|42609.1|42589.1|42571.6|42551.6|156
1639504500000|2021-12-14 17:55:00|42586.1|42566.1|42561.1|42541.1|42591.6|42571.6|42541.6|42521.6|473
1639504800000|2021-12-14 18:00:00|42560.7|42540.7|42633.2|42613.2|42665.7|42645.7|42560.7|42540.7|179
1639505100000|2021-12-14 18:05:00|42631.1|42611.1|42616.1|42596.1|42639.8|42619.8|42608.2|42588.2|68
1639505400000|2021-12-14 18:10:00|42615.7|42595.7|42586.1|42566.1|42615.7|42595.7|42586.1|42566.1|190
1639505700000|2021-12-14 18:15:00|42588.2|42568.2|42580.7|42560.7|42604.1|42584.1|42576.1|42556.1|67
1639506000000|2021-12-14 18:20:00|42582.7|42562.7|42595.7|42575.7|42597.7|42577.7|42582.7|42562.7|38
1639506300000|2021-12-14 18:25:00|42598.2|42578.2|42588.2|42568.2|42603.2|42583.2|42586.1|42566.1|50
1639506600000|2021-12-14 18:30:00|42590.7|42570.7|42580.7|42560.7|42600.7|42580.7|42578.2|42558.2|62
1639506900000|2021-12-14 18:35:00|42581.1|42561.1|42594|42574|42599|42579|42581.1|42561.1|46
1639507200000|2021-12-14 18:40:00|42591.5|42571.5|42596.5|42576.5|42601.5|42581.5|42591.5|42571.5|30
1639507500000|2021-12-14 18:45:00|42598.6|42578.6|42614.5|42594.5|42621.5|42601.5|42596.5|42576.5|29
1639507800000|2021-12-14 18:50:00|42614|42594|42599|42579|42616.5|42596.5|42591.5|42571.5|24
1639508100000|2021-12-14 18:55:00|42601.5|42581.5|42561.5|42541.5|42601.5|42581.5|42561.5|42541.5|67
1639508400000|2021-12-14 19:00:00|42563.6|42543.6|42596.5|42576.5|42598.6|42578.6|42546.5|42526.5|81
1639508700000|2021-12-14 19:05:00|42594|42574|42621.5|42601.5|42621.5|42601.5|42579|42559|42
1639509000000|2021-12-14 19:10:00|42624|42604|42634|42614|42643.6|42623.6|42621.5|42601.5|48
1639509300000|2021-12-14 19:15:00|42636.5|42616.5|42616.5|42596.5|42639.5|42619.5|42614|42594|21
1639509600000|2021-12-14 19:20:00|42614|42594|42624|42604|42624.9|42604.9|42611.5|42591.5|18
1639509900000|2021-12-14 19:25:00|42629|42609|42636.5|42616.5|42651.5|42631.5|42629|42609|33
1639510200000|2021-12-14 19:30:00|42634.5|42614.5|42659.5|42639.5|42661.5|42641.5|42624|42604|54
1639510500000|2021-12-14 19:35:00|42659|42639|42653.1|42633.1|42660.6|42640.6|42633.1|42613.1|58
1639510800000|2021-12-14 19:40:00|42655.6|42635.6|42658.6|42638.6|42670.6|42650.6|42646.1|42626.1|52
1639511100000|2021-12-14 19:45:00|42661.1|42641.1|42656.1|42636.1|42678.6|42658.6|42656.1|42636.1|22
1639511400000|2021-12-14 19:50:00|42654|42634|42638.1|42618.1|42654|42634|42633.6|42613.6|25
1639511700000|2021-12-14 19:55:00|42640.6|42620.6|42643.6|42623.6|42654|42634|42633.6|42613.6|50
1639512000000|2021-12-14 20:00:00|42641.5|42621.5|42666.1|42646.1|42666.1|42646.1|42641.1|42621.1|20
1639512300000|2021-12-14 20:05:00|42668.6|42648.6|42670.6|42650.6|42673.1|42653.1|42660.6|42640.6|52
1639512600000|2021-12-14 20:10:00|42672.7|42652.7|42671.1|42651.1|42678.6|42658.6|42670.2|42650.2|110
1639512900000|2021-12-14 20:15:00|42669|42649|42671.5|42651.5|42671.5|42651.5|42656.5|42636.5|30
1639513200000|2021-12-14 20:20:00|42669|42649|42673.6|42653.6|42673.6|42653.6|42661.5|42641.5|18
1639513500000|2021-12-14 20:25:00|42674|42654|42671.5|42651.5|42676.5|42656.5|42671.5|42651.5|26
1639513800000|2021-12-14 20:30:00|42673.5|42653.5|42674|42654|42676.5|42656.5|42664|42644|44
1639514100000|2021-12-14 20:35:00|42676|42656|42669.4|42649.4|42686.5|42666.5|42669.4|42649.4|18
1639514400000|2021-12-14 20:40:00|42667.4|42647.4|42646|42626|42669|42649|42636.5|42616.5|59
1639514700000|2021-12-14 20:45:00|42646.5|42626.5|42641.5|42621.5|42659|42639|42639|42619|41
1639515000000|2021-12-14 20:50:00|42639|42619|42636.5|42616.5|42663.1|42643.1|42636.5|42616.5|61
1639515300000|2021-12-14 20:55:00|42639|42619|42666.5|42646.5|42666.5|42646.5|42629.4|42609.4|27
1639515600000|2021-12-14 21:00:00|42666.9|42646.9|42661.5|42641.5|42671.5|42651.5|42654|42634|22
1639515900000|2021-12-14 21:05:00|42659|42639|42674|42654|42674|42654|42656.5|42636.5|15
1639516200000|2021-12-14 21:10:00|42676|42656|42644|42624|42678.5|42658.5|42644|42624|22
1639516500000|2021-12-14 21:15:00|42651|42631|42659|42639|42664|42644|42651|42631|10
1639516800000|2021-12-14 21:20:00|42656.9|42636.9|42664|42644|42666.5|42646.5|42656.5|42636.5|16
1639517100000|2021-12-14 21:25:00|42661.5|42641.5|42653.5|42633.5|42664|42644|42653.5|42633.5|14
1639517400000|2021-12-14 21:30:00|42651|42631|42674|42654|42676.5|42656.5|42649|42629|32
1639517700000|2021-12-14 21:35:00|42671.9|42651.9|42669|42649|42674|42654|42666|42646|5
1639518000000|2021-12-14 21:40:00|42666|42646|42659.4|42639.4|42671.5|42651.5|42654|42634|55
1639518300000|2021-12-14 21:45:00|42664|42644|42649|42629|42666.5|42646.5|42649|42629|36
1639518600000|2021-12-14 21:50:00|42646.5|42626.5|42646.4|42626.4|42654|42634|42646.4|42626.4|28
1639518900000|2021-12-14 21:55:00|42648.5|42628.5|42671.4|42651.4|42673.9|42653.9|42646.9|42626.9|20
1639522800000|2021-12-14 23:00:00|42671.5|42651.5|42693.9|42673.9|42693.9|42673.9|42655.2|42635.2|62
1639523100000|2021-12-14 23:05:00|42694.4|42674.4|42671.4|42651.4|42694.4|42674.4|42671.4|42651.4|40
1639523400000|2021-12-14 23:10:00|42673.5|42653.5|42678.9|42658.9|42680.5|42660.5|42666.4|42646.4|19
1639523700000|2021-12-14 23:15:00|42678.5|42658.5|42673.9|42653.9|42678.5|42658.5|42673.9|42653.9|6
1639524000000|2021-12-14 23:20:00|42676.4|42656.4|42671.4|42651.4|42676.4|42656.4|42671.4|42651.4|6
1639524300000|2021-12-14 23:25:00|42673.9|42653.9|42668.9|42648.9|42673.9|42653.9|42668.9|42648.9|8
1639524600000|2021-12-14 23:30:00|42666.4|42646.4|42678.9|42658.9|42678.9|42658.9|42666.4|42646.4|18
1639524900000|2021-12-14 23:35:00|42678.5|42658.5|42653.9|42633.9|42678.5|42658.5|42653.9|42633.9|17
1639525200000|2021-12-14 23:40:00|42656|42636|42666.4|42646.4|42668.5|42648.5|42656|42636|13
1639525500000|2021-12-14 23:45:00|42664.3|42644.3|42671.4|42651.4|42671.4|42651.4|42664.3|42644.3|6
1639525800000|2021-12-14 23:50:00|42670.9|42650.9|42671.4|42651.4|42671.4|42651.4|42666.4|42646.4|14
1639526100000|2021-12-14 23:55:00|42673.9|42653.9|42666.4|42646.4|42673.9|42653.9|42666.4|42646.4|8
1639526400000|2021-12-15 00:00:00|42671.4|42651.4|42676.4|42656.4|42683.9|42663.9|42668.9|42648.9|36
1639526700000|2021-12-15 00:05:00|42678.9|42658.9|42699.3|42679.3|42703.9|42683.9|42678.9|42658.9|38
1639527000000|2021-12-15 00:10:00|42701.4|42681.4|42691.4|42671.4|42701.4|42681.4|42691.4|42671.4|4
1639527300000|2021-12-15 00:15:00|42689.3|42669.3|42688.9|42668.9|42696.4|42676.4|42676.4|42656.4|28
1639527600000|2021-12-15 00:20:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42686.4|42666.4|16
1639527900000|2021-12-15 00:25:00|42693.4|42673.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|9
1639528200000|2021-12-15 00:30:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|4
1639528500000|2021-12-15 00:35:00|42693.9|42673.9|42698.9|42678.9|42701.4|42681.4|42691.4|42671.4|24
1639528800000|2021-12-15 00:40:00|42701.4|42681.4|42696.4|42676.4|42701.4|42681.4|42696.4|42676.4|14
1639529100000|2021-12-15 00:45:00|42693.9|42673.9|42691.4|42671.4|42696.4|42676.4|42691.4|42671.4|10
1639529400000|2021-12-15 00:50:00|42693.9|42673.9|42688.9|42668.9|42703.9|42683.9|42688.9|42668.9|22
1639529700000|2021-12-15 00:55:00|42691.4|42671.4|42665.9|42645.9|42691.4|42671.4|42661.4|42641.4|52
1639530000000|2021-12-15 01:00:00|42666.4|42646.4|42703.9|42683.9|42706.4|42686.4|42656.4|42636.4|260
1639530300000|2021-12-15 01:05:00|42701.8|42681.8|42648.9|42628.9|42703.9|42683.9|42636.4|42616.4|109
1639530600000|2021-12-15 01:10:00|42646.4|42626.4|42661.4|42641.4|42671.4|42651.4|42628.9|42608.9|90
1639530900000|2021-12-15 01:15:00|42659.3|42639.3|42653.9|42633.9|42661.4|42641.4|42628.9|42608.9|53
1639531200000|2021-12-15 01:20:00|42653.4|42633.4|42696.8|42676.8|42708.8|42688.8|42648.8|42628.8|88
1639531500000|2021-12-15 01:25:00|42698.8|42678.8|42676.3|42656.3|42703.8|42683.8|42676.3|42656.3|71
1639531800000|2021-12-15 01:30:00|42673.8|42653.8|42648.8|42628.8|42673.8|42653.8|42643.8|42623.8|51
1639532100000|2021-12-15 01:35:00|42646.3|42626.3|42691.3|42671.3|42691.3|42671.3|42643.8|42623.8|47
1639532400000|2021-12-15 01:40:00|42693.4|42673.4|42654.3|42634.3|42693.4|42673.4|42654.3|42634.3|48
1639532700000|2021-12-15 01:45:00|42656.3|42636.3|42663.8|42643.8|42663.8|42643.8|42646.3|42626.3|39
1639533000000|2021-12-15 01:50:00|42664.3|42644.3|42686.3|42666.3|42686.3|42666.3|42661.3|42641.3|32
1639533300000|2021-12-15 01:55:00|42683.8|42663.8|42684.3|42664.3|42703.8|42683.8|42681.3|42661.3|51
1639533600000|2021-12-15 02:00:00|42683.8|42663.8|42765.9|42745.9|42765.9|42745.9|42674.7|42654.7|178
1639533900000|2021-12-15 02:05:00|42768.4|42748.4|42728.8|42708.8|42775.9|42755.9|42728.8|42708.8|77
1639534200000|2021-12-15 02:10:00|42729.3|42709.3|42718.8|42698.8|42748.8|42728.8|42716.3|42696.3|57
1639534500000|2021-12-15 02:15:00|42721.3|42701.3|42706.3|42686.3|42725.9|42705.9|42703.8|42683.8|29
1639534800000|2021-12-15 02:20:00|42703.8|42683.8|42706.3|42686.3|42708.8|42688.8|42693.8|42673.8|20
1639535100000|2021-12-15 02:25:00|42708.8|42688.8|42698.8|42678.8|42708.8|42688.8|42688.8|42668.8|34
1639535400000|2021-12-15 02:30:00|42700.9|42680.9|42688.8|42668.8|42716.3|42696.3|42688.8|42668.8|124
1639535700000|2021-12-15 02:35:00|42690.9|42670.9|42701.3|42681.3|42705.9|42685.9|42678.8|42658.8|80
1639536000000|2021-12-15 02:40:00|42698.8|42678.8|42708.8|42688.8|42721.3|42701.3|42696.3|42676.3|56
1639536300000|2021-12-15 02:45:00|42706.8|42686.8|42708.8|42688.8|42713.8|42693.8|42698.8|42678.8|58
1639536600000|2021-12-15 02:50:00|42711.3|42691.3|42736.3|42716.3|42745.9|42725.9|42711.3|42691.3|89
1639536900000|2021-12-15 02:55:00|42738.4|42718.4|42733.8|42713.8|42751.3|42731.3|42723.8|42703.8|70
1639537200000|2021-12-15 03:00:00|42733.4|42713.4|42738.8|42718.8|42746.3|42726.3|42713.8|42693.8|71
1639537500000|2021-12-15 03:05:00|42736.3|42716.3|42730.8|42710.8|42741.3|42721.3|42719.2|42699.2|64
1639537800000|2021-12-15 03:10:00|42730.4|42710.4|42711.3|42691.3|42730.8|42710.8|42706.7|42686.7|60
1639538100000|2021-12-15 03:15:00|42709.2|42689.2|42616.3|42596.3|42709.2|42689.2|42608.8|42588.8|169
1639538400000|2021-12-15 03:20:00|42618.3|42598.3|42651.3|42631.3|42666.3|42646.3|42618.3|42598.3|100
1639538700000|2021-12-15 03:25:00|42648.8|42628.8|42659.2|42639.2|42661.3|42641.3|42616.3|42596.3|95
1639539000000|2021-12-15 03:30:00|42661.3|42641.3|42653.8|42633.8|42666.3|42646.3|42653.8|42633.8|55
1639539300000|2021-12-15 03:35:00|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42646.3|42626.3|18
1639539600000|2021-12-15 03:40:00|42653.3|42633.3|42666.3|42646.3|42668.8|42648.8|42651.3|42631.3|24
1639539900000|2021-12-15 03:45:00|42668.8|42648.8|42653.8|42633.8|42673.8|42653.8|42651.3|42631.3|21
1639540200000|2021-12-15 03:50:00|42655.8|42635.8|42663.8|42643.8|42663.8|42643.8|42653.8|42633.8|30
1639540500000|2021-12-15 03:55:00|42665.8|42645.8|42651.3|42631.3|42668.8|42648.8|42651.3|42631.3|18
1639540800000|2021-12-15 04:00:00|42648.8|42628.8|42658.3|42638.3|42658.8|42638.8|42646.3|42626.3|25
1639541100000|2021-12-15 04:05:00|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|15
1639541400000|2021-12-15 04:10:00|42654.2|42634.2|42681.3|42661.3|42693.8|42673.8|42653.8|42633.8|29
1639541700000|2021-12-15 04:15:00|42678.8|42658.8|42676.7|42656.7|42683.8|42663.8|42670.8|42650.8|16
1639542000000|2021-12-15 04:20:00|42678.8|42658.8|42685.8|42665.8|42686.3|42666.3|42673.8|42653.8|15
1639542300000|2021-12-15 04:25:00|42686.3|42666.3|42686.3|42666.3|42693.8|42673.8|42686.3|42666.3|14
1639542600000|2021-12-15 04:30:00|42681.3|42661.3|42673.8|42653.8|42681.3|42661.3|42654.2|42634.2|33
1639542900000|2021-12-15 04:35:00|42671.3|42651.3|42666.7|42646.7|42673.8|42653.8|42666.7|42646.7|9
1639543200000|2021-12-15 04:40:00|42664.2|42644.2|42678.8|42658.8|42678.8|42658.8|42664.2|42644.2|27
1639543500000|2021-12-15 04:45:00|42681.3|42661.3|42698.3|42678.3|42700.8|42680.8|42678.8|42658.8|36
1639543800000|2021-12-15 04:50:00|42698.7|42678.7|42712.8|42692.8|42713.7|42693.7|42696.7|42676.7|42
1639544100000|2021-12-15 04:55:00|42710.8|42690.8|42698.7|42678.7|42711.2|42691.2|42693.7|42673.7|15
1639544400000|2021-12-15 05:00:00|42694.2|42674.2|42681.2|42661.2|42694.2|42674.2|42673.7|42653.7|34
1639544700000|2021-12-15 05:05:00|42683.7|42663.7|42678.3|42658.3|42695.8|42675.8|42678.3|42658.3|22
1639545000000|2021-12-15 05:10:00|42673.7|42653.7|42658.7|42638.7|42673.7|42653.7|42656.7|42636.7|35
1639545300000|2021-12-15 05:15:00|42660.8|42640.8|42678.7|42658.7|42688.7|42668.7|42660.8|42640.8|12
1639545600000|2021-12-15 05:20:00|42676.7|42656.7|42666.7|42646.7|42679.2|42659.2|42658.7|42638.7|21
1639545900000|2021-12-15 05:25:00|42666.2|42646.2|42664.2|42644.2|42666.2|42646.2|42658.7|42638.7|15
1639546200000|2021-12-15 05:30:00|42662.1|42642.1|42708.3|42688.3|42731.2|42711.2|42643.3|42623.3|177
1639546500000|2021-12-15 05:35:00|42708.7|42688.7|42716.2|42696.2|42723.7|42703.7|42686.2|42666.2|44
1639546800000|2021-12-15 05:40:00|42713.7|42693.7|42661.2|42641.2|42716.2|42696.2|42661.2|42641.2|54
1639547100000|2021-12-15 05:45:00|42663.7|42643.7|42676.2|42656.2|42686.2|42666.2|42656.2|42636.2|60
1639547400000|2021-12-15 05:50:00|42674.2|42654.2|42676.2|42656.2|42678.3|42658.3|42663.7|42643.7|31
1639547700000|2021-12-15 05:55:00|42681.2|42661.2|42653.7|42633.7|42683.7|42663.7|42650.8|42630.8|65
1639548000000|2021-12-15 06:00:00|42655.8|42635.8|42631.2|42611.2|42656.2|42636.2|42623.7|42603.7|90
1639548300000|2021-12-15 06:05:00|42628.7|42608.7|42618.7|42598.7|42631.2|42611.2|42616.2|42596.2|82
1639548600000|2021-12-15 06:10:00|42616.7|42596.7|42565.8|42545.8|42618.7|42598.7|42556.2|42536.2|195
1639548900000|2021-12-15 06:15:00|42567.8|42547.8|42573.7|42553.7|42608.7|42588.7|42563.7|42543.7|101
1639549200000|2021-12-15 06:20:00|42575.8|42555.8|42586.2|42566.2|42596.2|42576.2|42568.7|42548.7|84
1639549500000|2021-12-15 06:25:00|42583.7|42563.7|42538.7|42518.7|42583.7|42563.7|42528.7|42508.7|105
1639549800000|2021-12-15 06:30:00|42536.2|42516.2|42501.7|42481.7|42536.2|42516.2|42496.2|42476.2|165
1639550100000|2021-12-15 06:35:00|42501.2|42481.2|42492.1|42472.1|42541.2|42521.2|42447.1|42427.1|283
1639550400000|2021-12-15 06:40:00|42489.6|42469.6|42497.1|42477.1|42517.1|42497.1|42487.1|42467.1|254
1639550700000|2021-12-15 06:45:00|42495.1|42475.1|42482.1|42462.1|42495.1|42475.1|42472.5|42452.5|123
1639551000000|2021-12-15 06:50:00|42482.5|42462.5|42382.5|42362.5|42484.6|42464.6|42374.6|42354.6|265
1639551300000|2021-12-15 06:55:00|42387.1|42367.1|42317.1|42297.1|42404.6|42384.6|42314.6|42294.6|359
1639551600000|2021-12-15 07:00:00|42319.6|42299.6|42319.6|42299.6|42347.1|42327.1|42312.5|42292.5|246
1639551900000|2021-12-15 07:05:00|42321.6|42301.6|42324.6|42304.6|42339.6|42319.6|42290|42270|196
1639552200000|2021-12-15 07:10:00|42320|42300|42319.6|42299.6|42332.1|42312.1|42299.6|42279.6|136
1639552500000|2021-12-15 07:15:00|42317.5|42297.5|42310.5|42290.5|42317.5|42297.5|42299.6|42279.6|159
1639552800000|2021-12-15 07:20:00|42308.4|42288.4|42323|42303|42323|42303|42305.9|42285.9|87
1639553100000|2021-12-15 07:25:00|42318|42298|42333|42313|42350|42330|42315.5|42295.5|81
1639553400000|2021-12-15 07:30:00|42330.5|42310.5|42263.4|42243.4|42330.5|42310.5|42260.5|42240.5|154
1639553700000|2021-12-15 07:35:00|42265.5|42245.5|42236.4|42216.4|42273|42253|42198.9|42178.9|245
1639554000000|2021-12-15 07:40:00|42236.8|42216.8|42216.4|42196.4|42246.8|42226.8|42216.4|42196.4|70
1639554300000|2021-12-15 07:45:00|42213.9|42193.9|42228.9|42208.9|42231.4|42211.4|42203.9|42183.9|88
1639554600000|2021-12-15 07:50:00|42230.9|42210.9|42231.4|42211.4|42241.4|42221.4|42211.8|42191.8|81
1639554900000|2021-12-15 07:55:00|42228.9|42208.9|42191.4|42171.4|42251.4|42231.4|42181.8|42161.8|189
1639555200000|2021-12-15 08:00:00|42195.9|42175.9|42253.9|42233.9|42271.4|42251.4|42186.8|42166.8|149
1639555500000|2021-12-15 08:05:00|42256.4|42236.4|42258.9|42238.9|42286.4|42266.4|42246.4|42226.4|124
1639555800000|2021-12-15 08:10:00|42256.4|42236.4|42243.9|42223.9|42286.4|42266.4|42239.3|42219.3|114
1639556100000|2021-12-15 08:15:00|42241.4|42221.4|42181.8|42161.8|42241.4|42221.4|42133.9|42113.9|298
1639556400000|2021-12-15 08:20:00|42183.9|42163.9|42146.4|42126.4|42188.9|42168.9|42143.9|42123.9|144
1639556700000|2021-12-15 08:25:00|42144.3|42124.3|42094.3|42074.3|42144.3|42124.3|42089.3|42069.3|164
1639557000000|2021-12-15 08:30:00|42096.8|42076.8|42097.7|42077.7|42111.8|42091.8|42064.8|42044.8|339
1639557300000|2021-12-15 08:35:00|42097.3|42077.3|42079.8|42059.8|42102.3|42082.3|42069.8|42049.8|169
1639557600000|2021-12-15 08:40:00|42077.7|42057.7|42079.8|42059.8|42079.8|42059.8|42047.3|42027.3|242
1639557900000|2021-12-15 08:45:00|42082.7|42062.7|42034.8|42014.8|42084.8|42064.8|42027.7|42007.7|227
1639558200000|2021-12-15 08:50:00|42034.3|42014.3|42019.8|41999.8|42034.8|42014.8|41956.8|41936.8|308
1639558500000|2021-12-15 08:55:00|42017.3|41997.3|41937.3|41917.3|42027.3|42007.3|41919.8|41899.8|302
1639558800000|2021-12-15 09:00:00|41935.2|41915.2|41860.7|41840.7|41960.7|41940.7|41848.6|41828.6|500
1639559100000|2021-12-15 09:05:00|41863.2|41843.2|41825.7|41805.7|41863.2|41843.2|41755.7|41735.7|486
1639559400000|2021-12-15 09:10:00|41827.7|41807.7|41838.6|41818.6|41875.2|41855.2|41803.2|41783.2|282
1639559700000|2021-12-15 09:15:00|41836.1|41816.1|41820.7|41800.7|41853.2|41833.2|41810.7|41790.7|148
1639560000000|2021-12-15 09:20:00|41818.2|41798.2|41840.7|41820.7|41858.2|41838.2|41808.2|41788.2|124
1639560300000|2021-12-15 09:25:00|41838.6|41818.6|41811.1|41791.1|41863.2|41843.2|41810.7|41790.7|202
1639560600000|2021-12-15 09:30:00|41809.1|41789.1|41840.7|41820.7|41845.7|41825.7|41804.1|41784.1|148
1639560900000|2021-12-15 09:35:00|41842.7|41822.7|41883.2|41863.2|41888.2|41868.2|41835.7|41815.7|134
1639561200000|2021-12-15 09:40:00|41880.7|41860.7|41888.6|41868.6|41890.7|41870.7|41858.2|41838.2|85
1639561500000|2021-12-15 09:45:00|41888.2|41868.2|41873.2|41853.2|41900.7|41880.7|41868.2|41848.2|119
1639561800000|2021-12-15 09:50:00|41875.2|41855.2|41871.6|41851.6|41883.2|41863.2|41848.6|41828.6|56
1639562100000|2021-12-15 09:55:00|41869.5|41849.5|41890.7|41870.7|41895.7|41875.7|41866.6|41846.6|160
1639562400000|2021-12-15 10:00:00|41888.6|41868.6|41885.7|41865.7|41900.7|41880.7|41868.6|41848.6|78
1639562700000|2021-12-15 10:05:00|41888.2|41868.2|41883.6|41863.6|41903.2|41883.2|41883.2|41863.2|62
1639563000000|2021-12-15 10:10:00|41886.1|41866.1|41875.7|41855.7|41893.2|41873.2|41873.6|41853.6|41
1639563300000|2021-12-15 10:15:00|41873.6|41853.6|41875.7|41855.7|41880.7|41860.7|41870.7|41850.7|33
1639563600000|2021-12-15 10:20:00|41873.2|41853.2|41846.1|41826.1|41873.2|41853.2|41835.7|41815.7|79
1639563900000|2021-12-15 10:25:00|41844.1|41824.1|41840.7|41820.7|41850.7|41830.7|41835.7|41815.7|56
1639564200000|2021-12-15 10:30:00|41837.7|41817.7|41870.7|41850.7|41875.7|41855.7|41825.7|41805.7|193
1639564500000|2021-12-15 10:35:00|41868.2|41848.2|41883.1|41863.1|41897.7|41877.7|41863.2|41843.2|67
1639564800000|2021-12-15 10:40:00|41881.1|41861.1|41875.6|41855.6|41881.1|41861.1|41870.6|41850.6|57
1639565100000|2021-12-15 10:45:00|41873.6|41853.6|41884.7|41864.7|41894.7|41874.7|41873.1|41853.1|131
1639565400000|2021-12-15 10:50:00|41887.2|41867.2|41889.7|41869.7|41892.2|41872.2|41869.7|41849.7|135
1639565700000|2021-12-15 10:55:00|41892.2|41872.2|41894.7|41874.7|41897.2|41877.2|41889.7|41869.7|96
1639566000000|2021-12-15 11:00:00|41896.8|41876.8|41887.2|41867.2|41897.2|41877.2|41845.2|41825.2|136
1639566300000|2021-12-15 11:05:00|41889.3|41869.3|41897.2|41877.2|41899.7|41879.7|41882.7|41862.7|55
1639566600000|2021-12-15 11:10:00|41895.2|41875.2|41882.2|41862.2|41899.7|41879.7|41874.7|41854.7|98
1639566900000|2021-12-15 11:15:00|41884.7|41864.7|41909.7|41889.7|41917.2|41897.2|41879.7|41859.7|104
1639567200000|2021-12-15 11:20:00|41912.7|41892.7|41884.7|41864.7|41912.7|41892.7|41879.7|41859.7|82
1639567500000|2021-12-15 11:25:00|41890.2|41870.2|41899.7|41879.7|41907.2|41887.2|41884.7|41864.7|64
1639567800000|2021-12-15 11:30:00|41897.2|41877.2|41899.7|41879.7|41904.3|41884.3|41887.2|41867.2|53
1639568100000|2021-12-15 11:35:00|41902.2|41882.2|41910.2|41890.2|41924.7|41904.7|41902.2|41882.2|79
1639568400000|2021-12-15 11:40:00|41912.7|41892.7|41907.2|41887.2|41914.7|41894.7|41904.7|41884.7|39
1639568700000|2021-12-15 11:45:00|41904.7|41884.7|41882.2|41862.2|41907.2|41887.2|41879.7|41859.7|125
1639569000000|2021-12-15 11:50:00|41884.7|41864.7|41894.7|41874.7|41904.7|41884.7|41879.7|41859.7|90
1639569300000|2021-12-15 11:55:00|41892.7|41872.7|41897.2|41877.2|41899.7|41879.7|41871.8|41851.8|125
1639569600000|2021-12-15 12:00:00|41895.2|41875.2|41902.2|41882.2|41912.2|41892.2|41892.7|41872.7|58
1639569900000|2021-12-15 12:05:00|41904.7|41884.7|41942.2|41922.2|41954.7|41934.7|41897.2|41877.2|192
1639570200000|2021-12-15 12:10:00|41940.2|41920.2|41922.2|41902.2|41940.2|41920.2|41907.2|41887.2|115
1639570500000|2021-12-15 12:15:00|41924.2|41904.2|41924.7|41904.7|41927.2|41907.2|41902.2|41882.2|86
1639570800000|2021-12-15 12:20:00|41909.7|41889.7|41902.7|41882.7|41912.2|41892.2|41897.2|41877.2|74
1639571100000|2021-12-15 12:25:00|41900.2|41880.2|41934.7|41914.7|41934.7|41914.7|41897.2|41877.2|77
1639571400000|2021-12-15 12:30:00|41934.2|41914.2|41964.2|41944.2|41974.7|41954.7|41927.2|41907.2|217
1639571700000|2021-12-15 12:35:00|41962.2|41942.2|41937.2|41917.2|41974.7|41954.7|41919.7|41899.7|153
1639572000000|2021-12-15 12:40:00|41936.7|41916.7|41935.2|41915.2|41944.7|41924.7|41924.7|41904.7|79
1639572300000|2021-12-15 12:45:00|41937.2|41917.2|41972.4|41952.4|41976.5|41956.5|41931.3|41911.3|256
1639572600000|2021-12-15 12:50:00|41974.4|41954.4|41987.4|41967.4|42005.8|41985.8|41970.4|41950.4|265
1639572900000|2021-12-15 12:55:00|41985.4|41965.4|42010.4|41990.4|42020.4|42000.4|41973.3|41953.3|334
1639573200000|2021-12-15 13:00:00|42009.9|41989.9|41954.9|41934.9|42036.5|42016.5|41945.3|41925.3|1090
1639573500000|2021-12-15 13:05:00|41955.3|41935.3|41862.8|41842.8|41956.9|41936.9|41854.4|41834.4|532
1639573800000|2021-12-15 13:10:00|41864.9|41844.9|41862.8|41842.8|41872.8|41852.8|41822.8|41802.8|423
1639574100000|2021-12-15 13:15:00|41860.8|41840.8|41880.3|41860.3|41927.8|41907.8|41825.8|41805.8|398
1639574400000|2021-12-15 13:20:00|41877.8|41857.8|41857.4|41837.4|41956.9|41936.9|41854.4|41834.4|310
1639574700000|2021-12-15 13:25:00|41855.3|41835.3|41895.3|41875.3|41897.8|41877.8|41829.4|41809.4|284
1639575000000|2021-12-15 13:30:00|41897.8|41877.8|41834.4|41814.4|41925.3|41905.3|41834.4|41814.4|328
1639575300000|2021-12-15 13:35:00|41829.4|41809.4|41889.9|41869.9|41910.3|41890.3|41824.9|41804.9|239
1639575600000|2021-12-15 13:40:00|41891.9|41871.9|41856.9|41836.9|41897.4|41877.4|41842.4|41822.4|212
1639575900000|2021-12-15 13:45:00|41854.9|41834.9|41827.4|41807.4|41886.9|41866.9|41821.9|41801.9|327
1639576200000|2021-12-15 13:50:00|41822.4|41802.4|41799.9|41779.9|41830.3|41810.3|41767.8|41747.8|410
1639576500000|2021-12-15 13:55:00|41801.9|41781.9|41802.8|41782.8|41832.8|41812.8|41792.8|41772.8|408
1639576800000|2021-12-15 14:00:00|41800.8|41780.8|41727.4|41707.4|41816.9|41796.9|41722.8|41702.8|622
1639577100000|2021-12-15 14:05:00|41722.8|41702.8|41716.7|41696.7|41751.2|41731.2|41707.2|41687.2|437
1639577400000|2021-12-15 14:10:00|41718.7|41698.7|41726.7|41706.7|41744.2|41724.2|41713.7|41693.7|295
1639577700000|2021-12-15 14:15:00|41724.2|41704.2|41686.7|41666.7|41739.7|41719.7|41661.2|41641.2|435
1639578000000|2021-12-15 14:20:00|41684.7|41664.7|41599.7|41579.7|41686.7|41666.7|41587.6|41567.6|549
1639578300000|2021-12-15 14:25:00|41597.6|41577.6|41577.2|41557.2|41599.7|41579.7|41509.7|41489.7|735
1639578600000|2021-12-15 14:30:00|41572.2|41552.2|41368.7|41348.7|41572.2|41552.2|41366.2|41346.2|1088
1639578900000|2021-12-15 14:35:00|41366.7|41346.7|41385.1|41365.1|41413.3|41393.3|41344.7|41324.7|932
1639579200000|2021-12-15 14:40:00|41384.7|41364.7|41422.6|41402.6|41434.7|41414.7|41334.7|41314.7|795
1639579500000|2021-12-15 14:45:00|41422.2|41402.2|41389.7|41369.7|41484.7|41464.7|41374.7|41354.7|731
1639579800000|2021-12-15 14:50:00|41392.2|41372.2|41368.1|41348.1|41395.6|41375.6|41335.6|41315.6|603
1639580100000|2021-12-15 14:55:00|41370.1|41350.1|41330.6|41310.6|41382.6|41362.6|41323.1|41303.1|458
1639580400000|2021-12-15 15:00:00|41333.1|41313.1|41360.1|41340.1|41405.6|41385.6|41328.5|41308.5|607
1639580700000|2021-12-15 15:05:00|41355.6|41335.6|41341.7|41321.7|41355.6|41335.6|41315.6|41295.6|423
1639581000000|2021-12-15 15:10:00|41339.6|41319.6|41325.6|41305.6|41365.6|41345.6|41306|41286|446
1639581300000|2021-12-15 15:15:00|41328.1|41308.1|41336|41316|41340.6|41320.6|41301|41281|429
1639581600000|2021-12-15 15:20:00|41338.5|41318.5|41315.6|41295.6|41348.5|41328.5|41305.6|41285.6|542
1639581900000|2021-12-15 15:25:00|41313.5|41293.5|41302|41282|41317|41297|41275.6|41255.6|560
1639582200000|2021-12-15 15:30:00|41304.5|41284.5|41230.6|41210.6|41324.5|41304.5|41220.6|41200.6|727
1639582500000|2021-12-15 15:35:00|41237.6|41217.6|41235.6|41215.6|41250.6|41230.6|41201|41181|529
1639582800000|2021-12-15 15:40:00|41236|41216|41362.6|41342.6|41363.1|41343.1|41224|41204|538
1639583100000|2021-12-15 15:45:00|41360.6|41340.6|41377.1|41357.1|41459.6|41439.6|41324.6|41304.6|518
1639583400000|2021-12-15 15:50:00|41379.6|41359.6|41375.1|41355.1|41379.6|41359.6|41320.1|41300.1|372
1639583700000|2021-12-15 15:55:00|41370.6|41350.6|41394.6|41374.6|41394.6|41374.6|41335.6|41315.6|316
1639584000000|2021-12-15 16:00:00|41395.1|41375.1|41429.6|41409.6|41439.6|41419.6|41374.6|41354.6|302
1639584300000|2021-12-15 16:05:00|41427.1|41407.1|41462.1|41442.1|41464.6|41444.6|41399.2|41379.2|385
1639584600000|2021-12-15 16:10:00|41460.1|41440.1|41399.6|41379.6|41464.6|41444.6|41377.6|41357.6|410
1639584900000|2021-12-15 16:15:00|41397.1|41377.1|41444.6|41424.6|41479.6|41459.6|41397.1|41377.1|299
1639585200000|2021-12-15 16:20:00|41442.6|41422.6|41441.2|41421.2|41466.7|41446.7|41428.7|41408.7|254
1639585500000|2021-12-15 16:25:00|41443.7|41423.7|41498.7|41478.7|41506.2|41486.2|41443.7|41423.7|380
1639585800000|2021-12-15 16:30:00|41496.7|41476.7|41496.7|41476.7|41498.7|41478.7|41478.7|41458.7|250
1639586100000|2021-12-15 16:35:00|41498.7|41478.7|41464.6|41444.6|41498.7|41478.7|41462.1|41442.1|199
1639586400000|2021-12-15 16:40:00|41467.1|41447.1|41551.7|41531.7|41553.7|41533.7|41464.2|41444.2|328
1639586700000|2021-12-15 16:45:00|41553.7|41533.7|41578.7|41558.7|41583.2|41563.2|41533.7|41513.7|363
1639587000000|2021-12-15 16:50:00|41583.2|41563.2|41651.8|41631.8|41656.4|41636.4|41536.6|41516.6|546
1639587300000|2021-12-15 16:55:00|41651.4|41631.4|41711.8|41691.8|41716.4|41696.4|41646.8|41626.8|450
1639587600000|2021-12-15 17:00:00|41715.9|41695.9|41736.8|41716.8|41756.8|41736.8|41709.8|41689.8|343
1639587900000|2021-12-15 17:05:00|41734.8|41714.8|41657.7|41637.7|41736.8|41716.8|41657.7|41637.7|286
1639588200000|2021-12-15 17:10:00|41659.8|41639.8|41694.3|41674.3|41701.8|41681.8|41656.8|41636.8|324
1639588500000|2021-12-15 17:15:00|41691.8|41671.8|41705.2|41685.2|41705.2|41685.2|41637.7|41617.7|185
1639588800000|2021-12-15 17:20:00|41704.8|41684.8|41802.7|41782.7|41820.2|41800.2|41698.2|41678.2|474
1639589100000|2021-12-15 17:25:00|41798.2|41778.2|41805.7|41785.7|41815.2|41795.2|41792.7|41772.7|239
1639589400000|2021-12-15 17:30:00|41803.2|41783.2|41907.7|41887.7|41912.7|41892.7|41792.7|41772.7|439
1639589700000|2021-12-15 17:35:00|41909.8|41889.8|41925.7|41905.7|41938.2|41918.2|41896.2|41876.2|338
1639590000000|2021-12-15 17:40:00|41927.7|41907.7|41863.7|41843.7|41927.7|41907.7|41859.1|41839.1|281
1639590300000|2021-12-15 17:45:00|41858.7|41838.7|41856.2|41836.2|41863.7|41843.7|41843.7|41823.7|183
1639590600000|2021-12-15 17:50:00|41854.1|41834.1|41826.2|41806.2|41854.1|41834.1|41813.7|41793.7|244
1639590900000|2021-12-15 17:55:00|41828.2|41808.2|41853.2|41833.2|41868.7|41848.7|41796.2|41776.2|637
1639591200000|2021-12-15 18:00:00|41855.7|41835.7|41838.7|41818.7|41875.7|41855.7|41838.7|41818.7|276
1639591500000|2021-12-15 18:05:00|41839.1|41819.1|41912.7|41892.7|41917.7|41897.7|41839.1|41819.1|209
1639591800000|2021-12-15 18:10:00|41914.8|41894.8|41900.2|41880.2|41915.2|41895.2|41888.2|41868.2|133
1639592100000|2021-12-15 18:15:00|41897.7|41877.7|41852.7|41832.7|41897.7|41877.7|41847.7|41827.7|72
1639592400000|2021-12-15 18:20:00|41850.7|41830.7|41865.7|41845.7|41877.7|41857.7|41848.2|41828.2|78
1639592700000|2021-12-15 18:25:00|41867.7|41847.7|41875.7|41855.7|41883.2|41863.2|41867.7|41847.7|68
1639593000000|2021-12-15 18:30:00|41878.2|41858.2|41841.1|41821.1|41900.7|41880.7|41836.1|41816.1|124
1639593300000|2021-12-15 18:35:00|41843.2|41823.2|41816.1|41796.1|41846.1|41826.1|41806.6|41786.6|67
1639593600000|2021-12-15 18:40:00|41814.1|41794.1|41791.1|41771.1|41814.1|41794.1|41769.6|41749.6|90
1639593900000|2021-12-15 18:45:00|41793.6|41773.6|41811.1|41791.1|41818.2|41798.2|41778.6|41758.6|50
1639594200000|2021-12-15 18:50:00|41808.6|41788.6|41826.1|41806.1|41826.1|41806.1|41783.6|41763.6|106
1639594500000|2021-12-15 18:55:00|41828.6|41808.6|41863.6|41843.6|41900.2|41880.2|41826.1|41806.1|108
1639594800000|2021-12-15 19:00:00|41861.1|41841.1|42073.6|42053.6|42088.6|42068.6|41648|41628|696
1639595100000|2021-12-15 19:05:00|42071.6|42051.6|42021.1|42001.1|42135.7|42115.7|41969.1|41949.1|371
1639595400000|2021-12-15 19:10:00|42025.2|42005.2|42184.1|42164.1|42229.1|42209.1|41996.1|41976.1|340
1639595700000|2021-12-15 19:15:00|42182.1|42162.1|42039.1|42019.1|42182.1|42162.1|42026.6|42006.6|175
1639596000000|2021-12-15 19:20:00|42038.6|42018.6|41913.6|41893.6|42038.6|42018.6|41908.6|41888.6|151
1639596300000|2021-12-15 19:25:00|41914.1|41894.1|41921.6|41901.6|41926.1|41906.1|41856.1|41836.1|173
1639596600000|2021-12-15 19:30:00|41921.1|41901.1|41934.1|41914.1|41956.1|41936.1|41900|41880|134
1639596900000|2021-12-15 19:35:00|41938.2|41918.2|41985.2|41965.2|41996.1|41976.1|41923.6|41903.6|209
1639597200000|2021-12-15 19:40:00|41986.1|41966.1|41952.7|41932.7|42043.6|42023.6|41933.6|41913.6|170
1639597500000|2021-12-15 19:45:00|41953.6|41933.6|42026.1|42006.1|42033.6|42013.6|41943.6|41923.6|120
1639597800000|2021-12-15 19:50:00|42024.1|42004.1|42064.1|42044.1|42074.2|42054.2|41963.6|41943.6|107
1639598100000|2021-12-15 19:55:00|42063.6|42043.6|42048.1|42028.1|42086.1|42066.1|42000.6|41980.6|123
1639598400000|2021-12-15 20:00:00|42048.6|42028.6|42108.6|42088.6|42125.6|42105.6|42036.1|42016.1|147
1639598700000|2021-12-15 20:05:00|42111.1|42091.1|42370.2|42350.2|42440.6|42420.6|42106.1|42086.1|605
1639599000000|2021-12-15 20:10:00|42368.1|42348.1|42435.2|42415.2|42527.7|42507.7|42352.7|42332.7|371
1639599300000|2021-12-15 20:15:00|42437.2|42417.2|42510.6|42490.6|42510.6|42490.6|42385.2|42365.2|335
1639599600000|2021-12-15 20:20:00|42510.2|42490.2|42450.2|42430.2|42530.2|42510.2|42438.1|42418.1|221
1639599900000|2021-12-15 20:25:00|42452.2|42432.2|42515.2|42495.2|42520.2|42500.2|42437.7|42417.7|178
1639600200000|2021-12-15 20:30:00|42517.2|42497.2|42562.7|42542.7|42567.7|42547.7|42492.7|42472.7|214
1639600500000|2021-12-15 20:35:00|42564.7|42544.7|42615.2|42595.2|42615.2|42595.2|42552.7|42532.7|165
1639600800000|2021-12-15 20:40:00|42617.2|42597.2|42499.2|42479.2|42620.2|42600.2|42487.2|42467.2|351
1639601100000|2021-12-15 20:45:00|42501.3|42481.3|42498.8|42478.8|42516.7|42496.7|42471.7|42451.7|171
1639601400000|2021-12-15 20:50:00|42499.2|42479.2|42554.2|42534.2|42563.8|42543.8|42499.2|42479.2|126
1639601700000|2021-12-15 20:55:00|42548.1|42528.1|42564.2|42544.2|42571.7|42551.7|42531.7|42511.7|121
1639602000000|2021-12-15 21:00:00|42562.2|42542.2|42544.2|42524.2|42562.2|42542.2|42520.2|42500.2|92
1639602300000|2021-12-15 21:05:00|42542.2|42522.2|42489.2|42469.2|42544.2|42524.2|42486.7|42466.7|81
1639602600000|2021-12-15 21:10:00|42491.7|42471.7|42489.2|42469.2|42491.7|42471.7|42478.7|42458.7|47
1639602900000|2021-12-15 21:15:00|42487.2|42467.2|42499.7|42479.7|42499.7|42479.7|42481.7|42461.7|47
1639603200000|2021-12-15 21:20:00|42500.1|42480.1|42489.7|42469.7|42500.1|42480.1|42477.6|42457.6|48
1639603500000|2021-12-15 21:25:00|42490.1|42470.1|42491.1|42471.1|42502.2|42482.2|42488.1|42468.1|50
1639603800000|2021-12-15 21:30:00|42490.6|42470.6|42480.1|42460.1|42492.6|42472.6|42480.1|42460.1|42
1639604100000|2021-12-15 21:35:00|42482.2|42462.2|42485.1|42465.1|42485.1|42465.1|42477.6|42457.6|30
1639604400000|2021-12-15 21:40:00|42483.1|42463.1|42510.6|42490.6|42510.6|42490.6|42480.1|42460.1|32
1639604700000|2021-12-15 21:45:00|42508.6|42488.6|42482.6|42462.6|42525.1|42505.1|42477.6|42457.6|48
1639605000000|2021-12-15 21:50:00|42485.1|42465.1|42462.6|42442.6|42485.1|42465.1|42460.6|42440.6|48
1639605300000|2021-12-15 21:55:00|42464.7|42444.7|42447.6|42427.6|42470.6|42450.6|42447.6|42427.6|49
1639609200000|2021-12-15 23:00:00|42443.4|42423.4|42524.2|42504.2|42534.2|42514.2|42435.6|42415.6|132
1639609500000|2021-12-15 23:05:00|42526.7|42506.7|42537.1|42517.1|42566.7|42546.7|42526.7|42506.7|79
1639609800000|2021-12-15 23:10:00|42541.7|42521.7|42574.2|42554.2|42589.2|42569.2|42541.7|42521.7|78
1639610100000|2021-12-15 23:15:00|42571.7|42551.7|42591.2|42571.2|42594.2|42574.2|42571.7|42551.7|42
1639610400000|2021-12-15 23:20:00|42591.7|42571.7|42621.7|42601.7|42632.1|42612.1|42591.7|42571.7|76
1639610700000|2021-12-15 23:25:00|42621.2|42601.2|42596.2|42576.2|42621.2|42601.2|42594.2|42574.2|55
1639611000000|2021-12-15 23:30:00|42598.7|42578.7|42596.7|42576.7|42599.2|42579.2|42574.2|42554.2|50
1639611300000|2021-12-15 23:35:00|42596.6|42576.6|42594.1|42574.1|42603.7|42583.7|42589.1|42569.1|63
1639611600000|2021-12-15 23:40:00|42599.1|42579.1|42600.1|42580.1|42631.6|42611.6|42599.1|42579.1|71
1639611900000|2021-12-15 23:45:00|42602.1|42582.1|42576.6|42556.6|42602.1|42582.1|42564.1|42544.1|67
1639612200000|2021-12-15 23:50:00|42579.1|42559.1|42591.6|42571.6|42591.6|42571.6|42579.1|42559.1|30
1639612500000|2021-12-15 23:55:00|42589.6|42569.6|42614.1|42594.1|42614.1|42594.1|42581.6|42561.6|22
1639612800000|2021-12-16 00:00:00|42616.2|42596.2|42594.1|42574.1|42636.6|42616.6|42591.6|42571.6|48
1639613100000|2021-12-16 00:05:00|42596.2|42576.2|42573.7|42553.7|42606.6|42586.6|42573.7|42553.7|28
1639613400000|2021-12-16 00:10:00|42571.6|42551.6|42554.1|42534.1|42573.7|42553.7|42544.1|42524.1|38
1639613700000|2021-12-16 00:15:00|42552.1|42532.1|42570.1|42550.1|42594.1|42574.1|42551.6|42531.6|73
1639614000000|2021-12-16 00:20:00|42568|42548|42530.1|42510.1|42570.1|42550.1|42525.5|42505.5|28
1639614300000|2021-12-16 00:25:00|42528|42508|42495.1|42475.1|42528|42508|42493|42473|59
1639614600000|2021-12-16 00:30:00|42502.6|42482.6|42549.1|42529.1|42570.1|42550.1|42502.6|42482.6|57
1639614900000|2021-12-16 00:35:00|42547.1|42527.1|42490.5|42470.5|42552.6|42532.6|42490.5|42470.5|62
1639615200000|2021-12-16 00:40:00|42488|42468|42445.1|42425.1|42495.1|42475.1|42420.1|42400.1|190
1639615500000|2021-12-16 00:45:00|42442.6|42422.6|42352.6|42332.6|42452.6|42432.6|42352.6|42332.6|196
1639615800000|2021-12-16 00:50:00|42355.1|42335.1|42285.1|42265.1|42362.6|42342.6|42285.1|42265.1|286
1639616100000|2021-12-16 00:55:00|42282.6|42262.6|42271|42251|42332.6|42312.6|42258.5|42238.5|172
1639616400000|2021-12-16 01:00:00|42251.5|42231.5|42325.1|42305.1|42402.6|42382.6|42221|42201|1160
1639616700000|2021-12-16 01:05:00|42320.1|42300.1|42322.6|42302.6|42373|42353|42300.1|42280.1|286
1639617000000|2021-12-16 01:10:00|42324.6|42304.6|42355.1|42335.1|42355.1|42335.1|42272.6|42252.6|214
1639617300000|2021-12-16 01:15:00|42353|42333|42330.1|42310.1|42365.5|42345.5|42300.1|42280.1|135
1639617600000|2021-12-16 01:20:00|42327.6|42307.6|42397.5|42377.5|42437.1|42417.1|42327.6|42307.6|219
1639617900000|2021-12-16 01:25:00|42395|42375|42389.1|42369.1|42407.5|42387.5|42355|42335|130
1639618200000|2021-12-16 01:30:00|42391.6|42371.6|42432.1|42412.1|42434.6|42414.6|42389.1|42369.1|196
1639618500000|2021-12-16 01:35:00|42433|42413|42357.5|42337.5|42437.1|42417.1|42350|42330|100
1639618800000|2021-12-16 01:40:00|42360|42340|42397.5|42377.5|42405|42385|42360|42340|94
1639619100000|2021-12-16 01:45:00|42395|42375|42365|42345|42415|42395|42362.5|42342.5|110
1639619400000|2021-12-16 01:50:00|42367.1|42347.1|42322.5|42302.5|42385|42365|42312.5|42292.5|129
1639619700000|2021-12-16 01:55:00|42324.6|42304.6|42340|42320|42340|42320|42322.5|42302.5|101
1639620000000|2021-12-16 02:00:00|42335|42315|42370|42350|42377.1|42357.1|42328|42308|99
1639620300000|2021-12-16 02:05:00|42372.5|42352.5|42312.5|42292.5|42377.5|42357.5|42297.5|42277.5|88
1639620600000|2021-12-16 02:10:00|42310|42290|42395|42375|42395|42375|42300|42280|76
1639620900000|2021-12-16 02:15:00|42397.1|42377.1|42452.5|42432.5|42462.5|42442.5|42397.1|42377.1|89
1639621200000|2021-12-16 02:20:00|42455|42435|42457.5|42437.5|42467.5|42447.5|42450|42430|34
1639621500000|2021-12-16 02:25:00|42465|42445|42467.5|42447.5|42492.5|42472.5|42443|42423|65
1639621800000|2021-12-16 02:30:00|42467|42447|42400|42380|42467|42447|42390.5|42370.5|167
1639622100000|2021-12-16 02:35:00|42398|42378|42407.5|42387.5|42430.5|42410.5|42390|42370|124
1639622400000|2021-12-16 02:40:00|42410|42390|42405.5|42385.5|42422.5|42402.5|42380.5|42360.5|35
1639622700000|2021-12-16 02:45:00|42405|42385|42392.5|42372.5|42425|42405|42387.5|42367.5|50
1639623000000|2021-12-16 02:50:00|42390|42370|42415|42395|42422.5|42402.5|42390|42370|40
1639623300000|2021-12-16 02:55:00|42417.5|42397.5|42400|42380|42437.5|42417.5|42400|42380|70
1639623600000|2021-12-16 03:00:00|42402.5|42382.5|42417|42397|42432.5|42412.5|42402.5|42382.5|39
1639623900000|2021-12-16 03:05:00|42417.5|42397.5|42492.5|42472.5|42494.5|42474.5|42412.5|42392.5|107
1639624200000|2021-12-16 03:10:00|42494.5|42474.5|42522.5|42502.5|42522.5|42502.5|42472.5|42452.5|100
1639624500000|2021-12-16 03:15:00|42520|42500|42500|42480|42570|42550|42490|42470|195
1639624800000|2021-12-16 03:20:00|42502.5|42482.5|42470|42450|42505|42485|42467.5|42447.5|72
1639625100000|2021-12-16 03:25:00|42472|42452|42475.5|42455.5|42485.5|42465.5|42460|42440|80
1639625400000|2021-12-16 03:30:00|42475|42455|42465|42445|42477.5|42457.5|42455|42435|35
1639625700000|2021-12-16 03:35:00|42467.5|42447.5|42447|42427|42470|42450|42447|42427|34
1639626000000|2021-12-16 03:40:00|42449.5|42429.5|42452.5|42432.5|42454.5|42434.5|42447|42427|23
1639626300000|2021-12-16 03:45:00|42453|42433|42455|42435|42457.5|42437.5|42450|42430|26
1639626600000|2021-12-16 03:50:00|42457.5|42437.5|42467.5|42447.5|42467.5|42447.5|42455|42435|58
1639626900000|2021-12-16 03:55:00|42469.5|42449.5|42445|42425|42472.5|42452.5|42443|42423|26
1639627200000|2021-12-16 04:00:00|42447|42427|42462.5|42442.5|42477.5|42457.5|42447|42427|33
1639627500000|2021-12-16 04:05:00|42460|42440|42460|42440|42467.5|42447.5|42460|42440|22
1639627800000|2021-12-16 04:10:00|42457.5|42437.5|42452.5|42432.5|42457.5|42437.5|42448|42428|30
1639628100000|2021-12-16 04:15:00|42455|42435|42447.5|42427.5|42455|42435|42445|42425|24
1639628400000|2021-12-16 04:20:00|42445|42425|42435|42415|42447.5|42427.5|42435|42415|34
1639628700000|2021-12-16 04:25:00|42432.5|42412.5|42436.5|42416.5|42442.5|42422.5|42424|42404|58
1639629000000|2021-12-16 04:30:00|42434.5|42414.5|42427|42407|42436|42416|42426.5|42406.5|30
1639629300000|2021-12-16 04:35:00|42427.5|42407.5|42421.5|42401.5|42431|42411|42421.5|42401.5|26
1639629600000|2021-12-16 04:40:00|42419|42399|42419|42399|42429|42409|42416.5|42396.5|38
1639629900000|2021-12-16 04:45:00|42414|42394|42401.5|42381.5|42414|42394|42399|42379|42
1639630200000|2021-12-16 04:50:00|42403.5|42383.5|42396.5|42376.5|42419|42399|42394|42374|33
1639630500000|2021-12-16 04:55:00|42399.5|42379.5|42419|42399|42434|42414|42399|42379|59
1639630800000|2021-12-16 05:00:00|42418.5|42398.5|42416.5|42396.5|42428.5|42408.5|42404|42384|29
1639631100000|2021-12-16 05:05:00|42414|42394|42419.5|42399.5|42429|42409|42406.5|42386.5|67
1639631400000|2021-12-16 05:10:00|42417|42397|42423|42403|42429|42409|42414|42394|23
1639631700000|2021-12-16 05:15:00|42420.5|42400.5|42406.5|42386.5|42420.5|42400.5|42406.5|42386.5|26
1639632000000|2021-12-16 05:20:00|42409|42389|42416|42396|42424|42404|42409|42389|30
1639632300000|2021-12-16 05:25:00|42418.5|42398.5|42426.5|42406.5|42431.5|42411.5|42411|42391|16
1639632600000|2021-12-16 05:30:00|42424.5|42404.5|42434.5|42414.5|42476.5|42456.5|42424|42404|142
1639632900000|2021-12-16 05:35:00|42436.5|42416.5|42476|42456|42478|42458|42434|42414|79
1639633200000|2021-12-16 05:40:00|42478|42458|42406.5|42386.5|42478|42458|42386.5|42366.5|119
1639633500000|2021-12-16 05:45:00|42409|42389|42431.5|42411.5|42439.5|42419.5|42409|42389|70
1639633800000|2021-12-16 05:50:00|42434|42414|42474.5|42454.5|42483.5|42463.5|42431.5|42411.5|60
1639634100000|2021-12-16 05:55:00|42474|42454|42486.5|42466.5|42486.5|42466.5|42454|42434|57
1639634400000|2021-12-16 06:00:00|42491|42471|42459|42439|42494|42474|42456.5|42436.5|52
1639634700000|2021-12-16 06:05:00|42461|42441|42479|42459|42481.5|42461.5|42461|42441|40
1639635000000|2021-12-16 06:10:00|42481|42461|42511.5|42491.5|42511.5|42491.5|42476.5|42456.5|66
1639635300000|2021-12-16 06:15:00|42509.5|42489.5|42518.5|42498.5|42536|42516|42502|42482|88
1639635600000|2021-12-16 06:20:00|42514|42494|42491.5|42471.5|42518|42498|42474.4|42454.4|51
1639635900000|2021-12-16 06:25:00|42489|42469|42541|42521|42541|42521|42489|42469|62
1639636200000|2021-12-16 06:30:00|42541.5|42521.5|42549|42529|42554|42534|42531.5|42511.5|107
1639636500000|2021-12-16 06:35:00|42551.5|42531.5|42519|42499|42559|42539|42514|42494|72
1639636800000|2021-12-16 06:40:00|42519.4|42499.4|42541.5|42521.5|42541.5|42521.5|42511|42491|64
1639637100000|2021-12-16 06:45:00|42543.5|42523.5|42494|42474|42551|42531|42493.5|42473.5|62
1639637400000|2021-12-16 06:50:00|42491.5|42471.5|42469|42449|42509|42489|42466.5|42446.5|125
1639637700000|2021-12-16 06:55:00|42466.9|42446.9|42479|42459|42479|42459|42456.5|42436.5|108
1639638000000|2021-12-16 07:00:00|42476.9|42456.9|42514|42494|42526|42506|42474|42454|119
1639638300000|2021-12-16 07:05:00|42516|42496|42506.4|42486.4|42541.4|42521.4|42506.4|42486.4|67
1639638600000|2021-12-16 07:10:00|42511|42491|42553.9|42533.9|42561.4|42541.4|42511|42491|83
1639638900000|2021-12-16 07:15:00|42556|42536|42583.9|42563.9|42606|42586|42553.9|42533.9|122
1639639200000|2021-12-16 07:20:00|42588.9|42568.9|42616.4|42596.4|42621.4|42601.4|42588.9|42568.9|68
1639639500000|2021-12-16 07:25:00|42614.4|42594.4|42633.9|42613.9|42668.9|42648.9|42603.9|42583.9|158
1639639800000|2021-12-16 07:30:00|42636.4|42616.4|42657.4|42637.4|42701|42681|42636.4|42616.4|157
1639640100000|2021-12-16 07:35:00|42654.9|42634.9|42623.9|42603.9|42654.9|42634.9|42621.4|42601.4|59
1639640400000|2021-12-16 07:40:00|42628.5|42608.5|42636.4|42616.4|42642.5|42622.5|42591.4|42571.4|38
1639640700000|2021-12-16 07:45:00|42638.9|42618.9|42608.9|42588.9|42638.9|42618.9|42603.9|42583.9|55
1639641000000|2021-12-16 07:50:00|42603.9|42583.9|42586.4|42566.4|42611.9|42591.9|42586.4|42566.4|65
1639641300000|2021-12-16 07:55:00|42588.9|42568.9|42526.4|42506.4|42588.9|42568.9|42525.9|42505.9|128
1639641600000|2021-12-16 08:00:00|42524.4|42504.4|42536.4|42516.4|42586.4|42566.4|42521.4|42501.4|132
1639641900000|2021-12-16 08:05:00|42533.9|42513.9|42591.4|42571.4|42603.9|42583.9|42533.9|42513.9|94
1639642200000|2021-12-16 08:10:00|42593.4|42573.4|42568.9|42548.9|42593.9|42573.9|42558.9|42538.9|67
1639642500000|2021-12-16 08:15:00|42570.9|42550.9|42609.4|42589.4|42643.9|42623.9|42568.9|42548.9|100
1639642800000|2021-12-16 08:20:00|42608.9|42588.9|42608.9|42588.9|42625.9|42605.9|42603.9|42583.9|49
1639643100000|2021-12-16 08:25:00|42613.4|42593.4|42623.9|42603.9|42626.4|42606.4|42596.9|42576.9|69
1639643400000|2021-12-16 08:30:00|42623.4|42603.4|42698.9|42678.9|42710.9|42690.9|42623.4|42603.4|175
1639643700000|2021-12-16 08:35:00|42703.9|42683.9|42679.4|42659.4|42708.9|42688.9|42677.4|42657.4|132
1639644000000|2021-12-16 08:40:00|42676.4|42656.4|42718.9|42698.9|42723.9|42703.9|42663.9|42643.9|100
1639644300000|2021-12-16 08:45:00|42716.4|42696.4|42766.4|42746.4|42818.4|42798.4|42716.4|42696.4|321
1639644600000|2021-12-16 08:50:00|42765.9|42745.9|42758.9|42738.9|42773.9|42753.9|42728.9|42708.9|148
1639644900000|2021-12-16 08:55:00|42756.4|42736.4|42779.4|42759.4|42785.9|42765.9|42756.4|42736.4|102
1639645200000|2021-12-16 09:00:00|42783.4|42763.4|42848.9|42828.9|42873.9|42853.9|42776.9|42756.9|229
1639645500000|2021-12-16 09:05:00|42846.4|42826.4|42926.4|42906.4|42929.9|42909.9|42838.9|42818.9|213
1639645800000|2021-12-16 09:10:00|42921.4|42901.4|42991.4|42971.4|43001.4|42981.4|42902.4|42882.4|297
1639646100000|2021-12-16 09:15:00|42988.4|42968.4|43062.9|43042.9|43115.4|43095.4|42985.4|42965.4|553
1639646400000|2021-12-16 09:20:00|43064.9|43044.9|43072|43052|43097.9|43077.9|43043.9|43023.9|285
1639646700000|2021-12-16 09:25:00|43074|43054|43040.4|43020.4|43084.5|43064.5|43040.4|43020.4|213
1639647000000|2021-12-16 09:30:00|43037.9|43017.9|43035.9|43015.9|43067.9|43047.9|43030.4|43010.4|266
1639647300000|2021-12-16 09:35:00|43035.4|43015.4|42983.4|42963.4|43042.9|43022.9|42980.4|42960.4|216
1639647600000|2021-12-16 09:40:00|42982.9|42962.9|42990.4|42970.4|43012.9|42992.9|42980.4|42960.4|254
1639647900000|2021-12-16 09:45:00|42987.9|42967.9|42985.4|42965.4|42995.9|42975.9|42977.4|42957.4|177
1639648200000|2021-12-16 09:50:00|42987.9|42967.9|42952.9|42932.9|42992.4|42972.4|42945.9|42925.9|99
1639648500000|2021-12-16 09:55:00|42950.4|42930.4|43002.9|42982.9|43020.4|43000.4|42938.4|42918.4|151
1639648800000|2021-12-16 10:00:00|43007.9|42987.9|42985.4|42965.4|43017.9|42997.9|42985.4|42965.4|97
1639649100000|2021-12-16 10:05:00|42990.4|42970.4|43022.9|43002.9|43022.9|43002.9|42985.9|42965.9|99
1639649400000|2021-12-16 10:10:00|43024.9|43004.9|42999.4|42979.4|43042.9|43022.9|42986.9|42966.9|119
1639649700000|2021-12-16 10:15:00|42996.9|42976.9|43021.9|43001.9|43021.9|43001.9|42991.9|42971.9|96
1639650000000|2021-12-16 10:20:00|43023.9|43003.9|43014.4|42994.4|43034.4|43014.4|43007.4|42987.4|60
1639650300000|2021-12-16 10:25:00|43016.9|42996.9|43011.9|42991.9|43021.9|43001.9|42999.4|42979.4|68
1639650600000|2021-12-16 10:30:00|43006.9|42986.9|42989.4|42969.4|43019.4|42999.4|42959.4|42939.4|137
1639650900000|2021-12-16 10:35:00|42991.9|42971.9|43024.4|43004.4|43031.9|43011.9|42991.9|42971.9|77
1639651200000|2021-12-16 10:40:00|43026.4|43006.4|43041.9|43021.9|43049.4|43029.4|43022.4|43002.4|92
1639651500000|2021-12-16 10:45:00|43043.9|43023.9|43034.4|43014.4|43049.4|43029.4|43034.4|43014.4|93
1639651800000|2021-12-16 10:50:00|43041.4|43021.4|43021.9|43001.9|43043.9|43023.9|43019.4|42999.4|49
1639652100000|2021-12-16 10:55:00|43024.4|43004.4|43029.4|43009.4|43039.4|43019.4|43009.9|42989.9|80
1639652400000|2021-12-16 11:00:00|43024.4|43004.4|43039.4|43019.4|43041.4|43021.4|43021.9|43001.9|77
1639652700000|2021-12-16 11:05:00|43036.9|43016.9|43009.4|42989.4|43051.9|43031.9|43008.9|42988.9|109
1639653000000|2021-12-16 11:10:00|43014.4|42994.4|43033.9|43013.9|43046.9|43026.9|42996.9|42976.9|193
1639653300000|2021-12-16 11:15:00|43031.9|43011.9|43032.4|43012.4|43039.9|43019.9|43014.4|42994.4|73
1639653600000|2021-12-16 11:20:00|43034.4|43014.4|43031.4|43011.4|43039.9|43019.9|43014.4|42994.4|50
1639653900000|2021-12-16 11:25:00|43031.9|43011.9|43041.9|43021.9|43041.9|43021.9|43019.9|42999.9|55
1639654200000|2021-12-16 11:30:00|43041.4|43021.4|43024.4|43004.4|43041.4|43021.4|43019.4|42999.4|60
1639654500000|2021-12-16 11:35:00|43019.4|42999.4|43031.9|43011.9|43031.9|43011.9|43006.9|42986.9|57
1639654800000|2021-12-16 11:40:00|43034.4|43014.4|43054.4|43034.4|43054.4|43034.4|43026.9|43006.9|56
1639655100000|2021-12-16 11:45:00|43059.4|43039.4|43066.9|43046.9|43099.4|43079.4|43056.9|43036.9|199
1639655400000|2021-12-16 11:50:00|43064.9|43044.9|43054.4|43034.4|43064.9|43044.9|43036.9|43016.9|75
1639655700000|2021-12-16 11:55:00|43051.9|43031.9|43077.4|43057.4|43088.9|43068.9|43044.4|43024.4|78
1639656000000|2021-12-16 12:00:00|43075.3|43055.3|43074.4|43054.4|43106.9|43086.9|43034.4|43014.4|256
1639656300000|2021-12-16 12:05:00|43076.4|43056.4|43069.4|43049.4|43086.9|43066.9|43062.4|43042.4|65
1639656600000|2021-12-16 12:10:00|43064.4|43044.4|43056.9|43036.9|43074.4|43054.4|43054.4|43034.4|108
1639656900000|2021-12-16 12:15:00|43057.4|43037.4|43121.9|43101.9|43137.4|43117.4|43057.4|43037.4|228
1639657200000|2021-12-16 12:20:00|43122.4|43102.4|43121.9|43101.9|43131.9|43111.9|43084.4|43064.4|169
1639657500000|2021-12-16 12:25:00|43119.8|43099.8|43099.4|43079.4|43131.9|43111.9|43094.8|43074.8|129
1639657800000|2021-12-16 12:30:00|43101.4|43081.4|43066.9|43046.9|43123.9|43103.9|43058.4|43038.4|310
1639658100000|2021-12-16 12:35:00|43071.4|43051.4|43099.4|43079.4|43104.4|43084.4|43066.9|43046.9|205
1639658400000|2021-12-16 12:40:00|43097.3|43077.3|43106.9|43086.9|43109.8|43089.8|43070.3|43050.3|128
1639658700000|2021-12-16 12:45:00|43108.9|43088.9|43065.8|43045.8|43111.9|43091.9|43065.8|43045.8|351
1639659000000|2021-12-16 12:50:00|43068.3|43048.3|43090.3|43070.3|43115.3|43095.3|43068.3|43048.3|216
1639659300000|2021-12-16 12:55:00|43088.3|43068.3|43022.3|43002.3|43104.8|43084.8|43005.3|42985.3|483
1639659600000|2021-12-16 13:00:00|43022.8|43002.8|42981.8|42961.8|43064.8|43044.8|42962.3|42942.3|1252
1639659900000|2021-12-16 13:05:00|42979.3|42959.3|43016.8|42996.8|43094.3|43074.3|42979.3|42959.3|667
1639660200000|2021-12-16 13:10:00|43029.3|43009.3|43029.3|43009.3|43069.3|43049.3|42986.8|42966.8|623
1639660500000|2021-12-16 13:15:00|43031.3|43011.3|43024.3|43004.3|43091.8|43071.8|43009.8|42989.8|467
1639660800000|2021-12-16 13:20:00|43026.3|43006.3|43106.8|43086.8|43119.3|43099.3|43021.3|43001.3|468
1639661100000|2021-12-16 13:25:00|43107.3|43087.3|43139.3|43119.3|43174.3|43154.3|43107.3|43087.3|415
1639661400000|2021-12-16 13:30:00|43136.8|43116.8|43077.3|43057.3|43136.8|43116.8|43077.3|43057.3|336
1639661700000|2021-12-16 13:35:00|43079.8|43059.8|43091.8|43071.8|43159.3|43139.3|43079.8|43059.8|325
1639662000000|2021-12-16 13:40:00|43094.3|43074.3|43122.8|43102.8|43141.8|43121.8|43091.8|43071.8|282
1639662300000|2021-12-16 13:45:00|43124.8|43104.8|43134.3|43114.3|43159.3|43139.3|43116.3|43096.3|325
1639662600000|2021-12-16 13:50:00|43132.3|43112.3|43151.8|43131.8|43181.8|43161.8|43132.3|43112.3|320
1639662900000|2021-12-16 13:55:00|43149.8|43129.8|43131.8|43111.8|43181.8|43161.8|43116.3|43096.3|309
1639663200000|2021-12-16 14:00:00|43134.3|43114.3|43107.3|43087.3|43171.8|43151.8|43059.3|43039.3|491
1639663500000|2021-12-16 14:05:00|43106.8|43086.8|43086.8|43066.8|43150.3|43130.3|43082.3|43062.3|312
1639663800000|2021-12-16 14:10:00|43089.3|43069.3|43141.8|43121.8|43161.3|43141.3|43086.8|43066.8|164
1639664100000|2021-12-16 14:15:00|43134.8|43114.8|43124.3|43104.3|43149.3|43129.3|43106.8|43086.8|188
1639664400000|2021-12-16 14:20:00|43126.8|43106.8|43174.3|43154.3|43181.8|43161.8|43126.8|43106.8|188
1639664700000|2021-12-16 14:25:00|43176.3|43156.3|43158.8|43138.8|43197.3|43177.3|43155.8|43135.8|291
1639665000000|2021-12-16 14:30:00|43160.8|43140.8|43165.8|43145.8|43203.3|43183.3|43131.3|43111.3|447
1639665300000|2021-12-16 14:35:00|43168.3|43148.3|43133.3|43113.3|43205.8|43185.8|43130.8|43110.8|337
1639665600000|2021-12-16 14:40:00|43135.8|43115.8|43106.8|43086.8|43138.3|43118.3|43074.3|43054.3|469
1639665900000|2021-12-16 14:45:00|43107.3|43087.3|43155.8|43135.8|43158.3|43138.3|43103.3|43083.3|384
1639666200000|2021-12-16 14:50:00|43153.3|43133.3|43168.3|43148.3|43190.8|43170.8|43128.3|43108.3|354
1639666500000|2021-12-16 14:55:00|43170.3|43150.3|43142.8|43122.8|43190.8|43170.8|43139.8|43119.8|315
1639666800000|2021-12-16 15:00:00|43143.3|43123.3|43095.8|43075.8|43180.3|43160.3|43085.8|43065.8|322
1639667100000|2021-12-16 15:05:00|43093.8|43073.8|43051.3|43031.3|43105.8|43085.8|43049.3|43029.3|221
1639667400000|2021-12-16 15:10:00|43049.3|43029.3|43093.3|43073.3|43100.8|43080.8|43043.3|43023.3|381
1639667700000|2021-12-16 15:15:00|43092.3|43072.3|43085.8|43065.8|43113.3|43093.3|43078.3|43058.3|330
1639668000000|2021-12-16 15:20:00|43088.3|43068.3|43055.8|43035.8|43088.8|43068.8|43040.8|43020.8|240
1639668300000|2021-12-16 15:25:00|43053.3|43033.3|43085.3|43065.3|43098.3|43078.3|43046.3|43026.3|226
1639668600000|2021-12-16 15:30:00|43087.8|43067.8|43133.3|43113.3|43148.3|43128.3|43085.8|43065.8|256
1639668900000|2021-12-16 15:35:00|43130.8|43110.8|43092.3|43072.3|43143.3|43123.3|43092.3|43072.3|172
1639669200000|2021-12-16 15:40:00|43090.3|43070.3|43098.3|43078.3|43105.3|43085.3|43073.3|43053.3|195
1639669500000|2021-12-16 15:45:00|43095.8|43075.8|43113.3|43093.3|43125.3|43105.3|43048.3|43028.3|267
1639669800000|2021-12-16 15:50:00|43111.3|43091.3|43143.3|43123.3|43149.8|43129.8|43108.3|43088.3|219
1639670100000|2021-12-16 15:55:00|43145.3|43125.3|43093.3|43073.3|43148.3|43128.3|43065.8|43045.8|123
1639670400000|2021-12-16 16:00:00|43095.3|43075.3|43055.8|43035.8|43105.3|43085.3|43043.3|43023.3|256
1639670700000|2021-12-16 16:05:00|43053.3|43033.3|42979.2|42959.2|43063.3|43043.3|42974.2|42954.2|358
1639671000000|2021-12-16 16:10:00|42976.7|42956.7|42999.7|42979.7|43036.7|43016.7|42976.7|42956.7|340
1639671300000|2021-12-16 16:15:00|42997.7|42977.7|42995.2|42975.2|43010.7|42990.7|42982.7|42962.7|345
1639671600000|2021-12-16 16:20:00|42993.2|42973.2|43035.2|43015.2|43039.7|43019.7|42982.7|42962.7|237
1639671900000|2021-12-16 16:25:00|43037.7|43017.7|43066.7|43046.7|43071.7|43051.7|43016.7|42996.7|231
1639672200000|2021-12-16 16:30:00|43069.2|43049.2|43051.2|43031.2|43093.2|43073.2|43046.2|43026.2|415
1639672500000|2021-12-16 16:35:00|43053.2|43033.2|43095.7|43075.7|43098.2|43078.2|43050.7|43030.7|144
1639672800000|2021-12-16 16:40:00|43093.7|43073.7|43090.7|43070.7|43123.2|43103.2|43078.7|43058.7|215
1639673100000|2021-12-16 16:45:00|43088.2|43068.2|43115.7|43095.7|43138.2|43118.2|43078.2|43058.2|195
1639673400000|2021-12-16 16:50:00|43118.2|43098.2|43078.2|43058.2|43118.2|43098.2|43078.2|43058.2|158
1639673700000|2021-12-16 16:55:00|43078.7|43058.7|43060.7|43040.7|43085.7|43065.7|43053.2|43033.2|180
1639674000000|2021-12-16 17:00:00|43058.7|43038.7|43088.2|43068.2|43103.2|43083.2|43058.2|43038.2|125
1639674300000|2021-12-16 17:05:00|43086.2|43066.2|43073.2|43053.2|43086.2|43066.2|43065.7|43045.7|121
1639674600000|2021-12-16 17:10:00|43071.2|43051.2|43070.7|43050.7|43075.7|43055.7|43053.2|43033.2|89
1639674900000|2021-12-16 17:15:00|43071.2|43051.2|43068.2|43048.2|43080.7|43060.7|43028.2|43008.2|121
1639675200000|2021-12-16 17:20:00|43065.7|43045.7|43042.7|43022.7|43078.2|43058.2|43040.2|43020.2|105
1639675500000|2021-12-16 17:25:00|43043.2|43023.2|43003.2|42983.2|43048.2|43028.2|42996.2|42976.2|165
1639675800000|2021-12-16 17:30:00|43000.7|42980.7|42993.2|42973.2|43003.2|42983.2|42981.2|42961.2|211
1639676100000|2021-12-16 17:35:00|42995.2|42975.2|43028.2|43008.2|43033.2|43013.2|42963.2|42943.2|188
1639676400000|2021-12-16 17:40:00|43033.2|43013.2|43033.2|43013.2|43053.2|43033.2|43028.2|43008.2|129
1639676700000|2021-12-16 17:45:00|43035.7|43015.7|43057.2|43037.2|43063.7|43043.7|43023.2|43003.2|226
1639677000000|2021-12-16 17:50:00|43055.2|43035.2|43059.7|43039.7|43077.7|43057.7|43037.2|43017.2|173
1639677300000|2021-12-16 17:55:00|43057.7|43037.7|43043.2|43023.2|43062.2|43042.2|43026.2|43006.2|586
1639677600000|2021-12-16 18:00:00|43045.2|43025.2|43046.2|43026.2|43051.2|43031.2|43019.2|42999.2|161
1639677900000|2021-12-16 18:05:00|43044.2|43024.2|43034.2|43014.2|43044.2|43024.2|42994.2|42974.2|129
1639678200000|2021-12-16 18:10:00|43033.7|43013.7|43014.2|42994.2|43033.7|43013.7|42994.2|42974.2|106
1639678500000|2021-12-16 18:15:00|43011.7|42991.7|43024.2|43004.2|43036.7|43016.7|43009.2|42989.2|85
1639678800000|2021-12-16 18:20:00|43021.7|43001.7|43026.7|43006.7|43029.2|43009.2|43009.2|42989.2|56
1639679100000|2021-12-16 18:25:00|43028.7|43008.7|43024.7|43004.7|43034.2|43014.2|42994.2|42974.2|73
1639679400000|2021-12-16 18:30:00|43022.7|43002.7|42999.2|42979.2|43028.2|43008.2|42999.2|42979.2|46
1639679700000|2021-12-16 18:35:00|43001.7|42981.7|42994.2|42974.2|43001.7|42981.7|42984.2|42964.2|70
1639680000000|2021-12-16 18:40:00|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42989.2|42969.2|31
1639680300000|2021-12-16 18:45:00|42999.7|42979.7|43026.2|43006.2|43026.7|43006.7|42992.2|42972.2|60
1639680600000|2021-12-16 18:50:00|43024.2|43004.2|42989.2|42969.2|43029.2|43009.2|42989.2|42969.2|65
1639680900000|2021-12-16 18:55:00|42991.7|42971.7|42996.7|42976.7|43001.7|42981.7|42979.2|42959.2|37
1639681200000|2021-12-16 19:00:00|42999.2|42979.2|43034.2|43014.2|43034.2|43014.2|42999.2|42979.2|103
1639681500000|2021-12-16 19:05:00|43029.2|43009.2|43016.2|42996.2|43029.2|43009.2|43014.1|42994.1|48
1639681800000|2021-12-16 19:10:00|43016.6|42996.6|43004.1|42984.1|43019.1|42999.1|42991.6|42971.6|59
1639682100000|2021-12-16 19:15:00|43002.1|42982.1|42961.6|42941.6|43004.1|42984.1|42951.2|42931.2|58
1639682400000|2021-12-16 19:20:00|42962.1|42942.1|42939.1|42919.1|42962.1|42942.1|42939.1|42919.1|52
1639682700000|2021-12-16 19:25:00|42941.6|42921.6|42926.1|42906.1|42959.1|42939.1|42920.6|42900.6|98
1639683000000|2021-12-16 19:30:00|42924.1|42904.1|42895.6|42875.6|42936.6|42916.6|42895.6|42875.6|54
1639683300000|2021-12-16 19:35:00|42896.1|42876.1|42946.1|42926.1|42946.1|42926.1|42895.6|42875.6|46
1639683600000|2021-12-16 19:40:00|42946.6|42926.6|42916.6|42896.6|42949.1|42929.1|42916.6|42896.6|27
1639683900000|2021-12-16 19:45:00|42916.1|42896.1|42826.6|42806.6|42916.1|42896.1|42826.6|42806.6|111
1639684200000|2021-12-16 19:50:00|42824.1|42804.1|42801.6|42781.6|42841.6|42821.6|42801.6|42781.6|92
1639684500000|2021-12-16 19:55:00|42803.6|42783.6|42851.6|42831.6|42851.6|42831.6|42791.6|42771.6|81
1639684800000|2021-12-16 20:00:00|42851.1|42831.1|42843.6|42823.6|42851.6|42831.6|42811.6|42791.6|70
1639685100000|2021-12-16 20:05:00|42845.6|42825.6|42844.1|42824.1|42859.1|42839.1|42834.1|42814.1|56
1639685400000|2021-12-16 20:10:00|42841.6|42821.6|42841.6|42821.6|42851.6|42831.6|42831.1|42811.1|34
1639685700000|2021-12-16 20:15:00|42844.1|42824.1|42881.6|42861.6|42883.6|42863.6|42831.6|42811.6|51
1639686000000|2021-12-16 20:20:00|42883.6|42863.6|42916.6|42896.6|42921.1|42901.1|42883.6|42863.6|103
1639686300000|2021-12-16 20:25:00|42919.1|42899.1|42934.1|42914.1|42944.1|42924.1|42916.6|42896.6|60
1639686600000|2021-12-16 20:30:00|42929.1|42909.1|42941.6|42921.6|42951.6|42931.6|42906.6|42886.6|106
1639686900000|2021-12-16 20:35:00|42939.6|42919.6|42949.1|42929.1|42956.6|42936.6|42931.6|42911.6|36
1639687200000|2021-12-16 20:40:00|42946.6|42926.6|42924.1|42904.1|42954.1|42934.1|42921.6|42901.6|36
1639687500000|2021-12-16 20:45:00|42926.1|42906.1|42899.1|42879.1|42931.6|42911.6|42897.1|42877.1|50
1639687800000|2021-12-16 20:50:00|42903.1|42883.1|42904.1|42884.1|42959.1|42939.1|42899.1|42879.1|69
1639688100000|2021-12-16 20:55:00|42906.1|42886.1|42906.6|42886.6|42928.1|42908.1|42901.1|42881.1|61
1639688400000|2021-12-16 21:00:00|42909.1|42889.1|42924.1|42904.1|42926.1|42906.1|42893.6|42873.6|41
1639688700000|2021-12-16 21:05:00|42924.6|42904.6|42929.1|42909.1|42931.6|42911.6|42917.1|42897.1|18
1639689000000|2021-12-16 21:10:00|42927.1|42907.1|42921.6|42901.6|42929.1|42909.1|42911.6|42891.6|13
1639689300000|2021-12-16 21:15:00|42919.1|42899.1|42916.6|42896.6|42921.6|42901.6|42908.6|42888.6|9
1639689600000|2021-12-16 21:20:00|42918.6|42898.6|42928.6|42908.6|42929.1|42909.1|42909.1|42889.1|23
1639689900000|2021-12-16 21:25:00|42931.6|42911.6|42959.1|42939.1|42959.1|42939.1|42931.6|42911.6|75
1639690200000|2021-12-16 21:30:00|42957.1|42937.1|42987.1|42967.1|42989.1|42969.1|42954.6|42934.6|55
1639690500000|2021-12-16 21:35:00|42989.1|42969.1|42991.6|42971.6|42994.1|42974.1|42987.1|42967.1|29
1639690800000|2021-12-16 21:40:00|42993.6|42973.6|42981.6|42961.6|42994.1|42974.1|42976.6|42956.6|18
1639691100000|2021-12-16 21:45:00|42984.1|42964.1|43014.1|42994.1|43019.1|42999.1|42984.1|42964.1|68
1639691400000|2021-12-16 21:50:00|43016.6|42996.6|43004.1|42984.1|43016.6|42996.6|43001.6|42981.6|30
1639691700000|2021-12-16 21:55:00|43002.1|42982.1|42999.1|42979.1|43006.6|42986.6|42999.1|42979.1|42
1639695600000|2021-12-16 23:00:00|43008|42988|42937.5|42917.5|43008|42988|42925|42905|78
1639695900000|2021-12-16 23:05:00|42939.5|42919.5|42952.5|42932.5|42954|42934|42924.5|42904.5|36
1639696200000|2021-12-16 23:10:00|42952|42932|42947.5|42927.5|42956.5|42936.5|42947|42927|23
1639696500000|2021-12-16 23:15:00|42945.5|42925.5|42917.5|42897.5|42945.5|42925.5|42915|42895|24
1639696800000|2021-12-16 23:20:00|42915.5|42895.5|42920|42900|42925.5|42905.5|42915|42895|7
1639697100000|2021-12-16 23:25:00|42922|42902|42905|42885|42922.5|42902.5|42905|42885|18
1639697400000|2021-12-16 23:30:00|42909.5|42889.5|42922.5|42902.5|42927|42907|42909.5|42889.5|21
1639697700000|2021-12-16 23:35:00|42920|42900|42925|42905|42927.5|42907.5|42912.5|42892.5|8
1639698000000|2021-12-16 23:40:00|42927|42907|42940|42920|42942.5|42922.5|42925|42905|9
1639698300000|2021-12-16 23:45:00|42942|42922|42942.5|42922.5|42947|42927|42932.5|42912.5|23
1639698600000|2021-12-16 23:50:00|42945|42925|42952.5|42932.5|42972.5|42952.5|42945|42925|44
1639698900000|2021-12-16 23:55:00|42954.5|42934.5|42952.5|42932.5|42955|42935|42947|42927|5
1639699200000|2021-12-17 00:00:00|42955|42935|42962.5|42942.5|42967.5|42947.5|42942.5|42922.5|23
1639699500000|2021-12-17 00:05:00|42960|42940|42973|42953|42977.5|42957.5|42960|42940|56
1639699800000|2021-12-17 00:10:00|42975|42955|42972.5|42952.5|42975.5|42955.5|42967.5|42947.5|14
1639700100000|2021-12-17 00:15:00|42973|42953|42950.5|42930.5|42982.5|42962.5|42950|42930|17
1639700400000|2021-12-17 00:20:00|42952.5|42932.5|42952.5|42932.5|42957.5|42937.5|42950.5|42930.5|9
1639700700000|2021-12-17 00:25:00|42953|42933|42955|42935|42955|42935|42937.5|42917.5|19
1639701000000|2021-12-17 00:30:00|42953|42933|42980|42960|42985|42965|42952.5|42932.5|31
1639701300000|2021-12-17 00:35:00|42978|42958|42978|42958|42980|42960|42975|42955|15
1639701600000|2021-12-17 00:40:00|42977.5|42957.5|42987.5|42967.5|42988|42968|42975|42955|31
1639701900000|2021-12-17 00:45:00|42988|42968|43000.5|42980.5|43005|42985|42987.5|42967.5|18
1639702200000|2021-12-17 00:50:00|43000|42980|42997|42977|43005|42985|42995|42975|14
1639702500000|2021-12-17 00:55:00|42994.5|42974.5|42987.5|42967.5|42997|42977|42980.5|42960.5|16
1639702800000|2021-12-17 01:00:00|42990|42970|43082.5|43062.5|43082.5|43062.5|42987.5|42967.5|274
1639703100000|2021-12-17 01:05:00|43087|43067|43052.5|43032.5|43112|43092|43047.5|43027.5|128
1639703400000|2021-12-17 01:10:00|43054.5|43034.5|43052.5|43032.5|43090|43070|43030|43010|109
1639703700000|2021-12-17 01:15:00|43055|43035|43152.5|43132.5|43159|43139|43055|43035|207
1639704000000|2021-12-17 01:20:00|43150|43130|43180.5|43160.5|43187.5|43167.5|43140|43120|193
1639704300000|2021-12-17 01:25:00|43180|43160|43167.5|43147.5|43182.5|43162.5|43160|43140|119
1639704600000|2021-12-17 01:30:00|43167|43147|43202.5|43182.5|43235|43215|43162.5|43142.5|184
1639704900000|2021-12-17 01:35:00|43200.5|43180.5|43112.5|43092.5|43215|43195|43102.5|43082.5|168
1639705200000|2021-12-17 01:40:00|43111.9|43091.9|43147.4|43127.4|43152.4|43132.4|43100|43080|87
1639705500000|2021-12-17 01:45:00|43149.9|43129.9|43129.4|43109.4|43157.4|43137.4|43124.4|43104.4|51
1639705800000|2021-12-17 01:50:00|43129.9|43109.9|43139.9|43119.9|43162.4|43142.4|43122.4|43102.4|95
1639706100000|2021-12-17 01:55:00|43137.4|43117.4|43117.4|43097.4|43164.9|43144.9|43117.4|43097.4|89
1639706400000|2021-12-17 02:00:00|43121.9|43101.9|43117.4|43097.4|43137.4|43117.4|43112.4|43092.4|63
1639706700000|2021-12-17 02:05:00|43119.9|43099.9|43112.4|43092.4|43129.9|43109.9|43092.4|43072.4|76
1639707000000|2021-12-17 02:10:00|43109.9|43089.9|43107.4|43087.4|43124.9|43104.9|43102.4|43082.4|32
1639707300000|2021-12-17 02:15:00|43109.4|43089.4|43099.9|43079.9|43112.4|43092.4|43089.9|43069.9|37
1639707600000|2021-12-17 02:20:00|43102.4|43082.4|43087.4|43067.4|43104.9|43084.9|43087.4|43067.4|37
1639707900000|2021-12-17 02:25:00|43086.9|43066.9|43070.4|43050.4|43094.9|43074.9|43070.4|43050.4|37
1639708200000|2021-12-17 02:30:00|43069.9|43049.9|43077.4|43057.4|43099.9|43079.9|43039.9|43019.9|102
1639708500000|2021-12-17 02:35:00|43074.9|43054.9|43082.4|43062.4|43089.9|43069.9|43072.4|43052.4|28
1639708800000|2021-12-17 02:40:00|43084.4|43064.4|43107.4|43087.4|43112.4|43092.4|43077.4|43057.4|50
1639709100000|2021-12-17 02:45:00|43109.4|43089.4|43094.9|43074.9|43124.9|43104.9|43089.9|43069.9|42
1639709400000|2021-12-17 02:50:00|43097.4|43077.4|43089.4|43069.4|43104.9|43084.9|43084.9|43064.9|41
1639709700000|2021-12-17 02:55:00|43091.9|43071.9|43089.9|43069.9|43099.9|43079.9|43084.9|43064.9|22
1639710000000|2021-12-17 03:00:00|43089.4|43069.4|43047.4|43027.4|43089.9|43069.9|43044.9|43024.9|54
1639710300000|2021-12-17 03:05:00|43049.4|43029.4|43032.4|43012.4|43051.9|43031.9|43014.9|42994.9|80
1639710600000|2021-12-17 03:10:00|43034.4|43014.4|43007.9|42987.9|43034.9|43014.9|43007.4|42987.4|37
1639710900000|2021-12-17 03:15:00|43007.4|42987.4|42997.9|42977.9|43012.4|42992.4|42964.9|42944.9|78
1639711200000|2021-12-17 03:20:00|42999.9|42979.9|43036.9|43016.9|43042.4|43022.4|42994.9|42974.9|56
1639711500000|2021-12-17 03:25:00|43038.9|43018.9|43047.4|43027.4|43062.4|43042.4|43029.9|43009.9|73
1639711800000|2021-12-17 03:30:00|43049.4|43029.4|42984.9|42964.9|43049.4|43029.4|42962.4|42942.4|45
1639712100000|2021-12-17 03:35:00|42985.4|42965.4|42972.4|42952.4|42985.4|42965.4|42957.9|42937.9|41
1639712400000|2021-12-17 03:40:00|42972.9|42952.9|42972.4|42952.4|42982.4|42962.4|42959.4|42939.4|24
1639712700000|2021-12-17 03:45:00|42977.4|42957.4|42979.9|42959.9|42992.4|42972.4|42966.9|42946.9|23
1639713000000|2021-12-17 03:50:00|42977.4|42957.4|42957.4|42937.4|42977.4|42957.4|42957.4|42937.4|38
1639713300000|2021-12-17 03:55:00|42952.4|42932.4|42889.9|42869.9|42952.4|42932.4|42879.9|42859.9|106
1639713600000|2021-12-17 04:00:00|42887.9|42867.9|42874.9|42854.9|42904.9|42884.9|42872.4|42852.4|65
1639713900000|2021-12-17 04:05:00|42872.4|42852.4|42894.9|42874.9|42897.4|42877.4|42867.4|42847.4|35
1639714200000|2021-12-17 04:10:00|42897.4|42877.4|42897.4|42877.4|42901.9|42881.9|42879.9|42859.9|24
1639714500000|2021-12-17 04:15:00|42899.9|42879.9|42904.9|42884.9|42907.4|42887.4|42892.4|42872.4|26
1639714800000|2021-12-17 04:20:00|42909.9|42889.9|42934.9|42914.9|42936.9|42916.9|42909.9|42889.9|33
1639715100000|2021-12-17 04:25:00|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42919.4|42899.4|13
1639715400000|2021-12-17 04:30:00|42936.9|42916.9|42964.9|42944.9|42974.4|42954.4|42931.9|42911.9|52
1639715700000|2021-12-17 04:35:00|42962.9|42942.9|42969.9|42949.9|42970.4|42950.4|42957.4|42937.4|28
1639716000000|2021-12-17 04:40:00|42967.9|42947.9|42967.4|42947.4|42974.4|42954.4|42962.4|42942.4|13
1639716300000|2021-12-17 04:45:00|42964.9|42944.9|42957.4|42937.4|42964.9|42944.9|42952.4|42932.4|14
1639716600000|2021-12-17 04:50:00|42959.4|42939.4|42966.9|42946.9|42967.4|42947.4|42959.4|42939.4|7
1639716900000|2021-12-17 04:55:00|42962.4|42942.4|42989.3|42969.3|42992.4|42972.4|42961.9|42941.9|29
1639717200000|2021-12-17 05:00:00|42991.8|42971.8|42948.8|42928.8|43009.9|42989.9|42939.3|42919.3|71
1639717500000|2021-12-17 05:05:00|42949.3|42929.3|42954.3|42934.3|42958.8|42938.8|42926.8|42906.8|37
1639717800000|2021-12-17 05:10:00|42951.8|42931.8|42978.8|42958.8|42981.8|42961.8|42949.3|42929.3|48
1639718100000|2021-12-17 05:15:00|42980.8|42960.8|42991.8|42971.8|43009.3|42989.3|42974.3|42954.3|63
1639718400000|2021-12-17 05:20:00|42989.8|42969.8|42986.3|42966.3|42993.8|42973.8|42986.3|42966.3|18
1639718700000|2021-12-17 05:25:00|42986.8|42966.8|43001.8|42981.8|43014.3|42994.3|42986.3|42966.3|40
1639719000000|2021-12-17 05:30:00|42997.3|42977.3|42988.3|42968.3|43021.3|43001.3|42966.8|42946.8|200
1639719300000|2021-12-17 05:35:00|42991.3|42971.3|42991.3|42971.3|43038.8|43018.8|42986.3|42966.3|107
1639719600000|2021-12-17 05:40:00|42993.8|42973.8|43006.3|42986.3|43011.3|42991.3|42983.3|42963.3|53
1639719900000|2021-12-17 05:45:00|43008.3|42988.3|43001.3|42981.3|43008.8|42988.8|42981.3|42961.3|76
1639720200000|2021-12-17 05:50:00|43003.8|42983.8|43038.8|43018.8|43043.8|43023.8|43003.8|42983.8|77
1639720500000|2021-12-17 05:55:00|43042.8|43022.8|43031.3|43011.3|43068.3|43048.3|43031.3|43011.3|87
1639720800000|2021-12-17 06:00:00|43033.3|43013.3|43071.3|43051.3|43092.3|43072.3|43021.3|43001.3|201
1639721100000|2021-12-17 06:05:00|43073.3|43053.3|43063.8|43043.8|43088.8|43068.8|43056.3|43036.3|60
1639721400000|2021-12-17 06:10:00|43065.8|43045.8|43068.8|43048.8|43070.8|43050.8|43043.8|43023.8|59
1639721700000|2021-12-17 06:15:00|43068.3|43048.3|43048.8|43028.8|43085.8|43065.8|43046.3|43026.3|64
1639722000000|2021-12-17 06:20:00|43051.3|43031.3|43122.3|43102.3|43122.3|43102.3|43048.8|43028.8|102
1639722300000|2021-12-17 06:25:00|43124.3|43104.3|43058.8|43038.8|43127.3|43107.3|43056.3|43036.3|91
1639722600000|2021-12-17 06:30:00|43061.3|43041.3|43053.8|43033.8|43073.8|43053.8|43053.8|43033.8|42
1639722900000|2021-12-17 06:35:00|43044.3|43024.3|43063.8|43043.8|43071.3|43051.3|43043.8|43023.8|88
1639723200000|2021-12-17 06:40:00|43066.3|43046.3|43104.3|43084.3|43108.8|43088.8|43058.8|43038.8|67
1639723500000|2021-12-17 06:45:00|43106.3|43086.3|43080.8|43060.8|43108.8|43088.8|43078.8|43058.8|50
1639723800000|2021-12-17 06:50:00|43078.8|43058.8|43088.8|43068.8|43095.3|43075.3|43073.8|43053.8|68
1639724100000|2021-12-17 06:55:00|43086.3|43066.3|43078.8|43058.8|43088.8|43068.8|43061.3|43041.3|73
1639724400000|2021-12-17 07:00:00|43081.3|43061.3|43103.8|43083.8|43107.8|43087.8|43061.8|43041.8|57
1639724700000|2021-12-17 07:05:00|43101.8|43081.8|43133.3|43113.3|43141.3|43121.3|43093.8|43073.8|117
1639725000000|2021-12-17 07:10:00|43133.8|43113.8|43130.3|43110.3|43135.8|43115.8|43121.3|43101.3|31
1639725300000|2021-12-17 07:15:00|43128.3|43108.3|43160.3|43140.3|43160.3|43140.3|43125.8|43105.8|51
1639725600000|2021-12-17 07:20:00|43160.8|43140.8|43175.2|43155.2|43193.7|43173.7|43155.3|43135.3|101
1639725900000|2021-12-17 07:25:00|43175.8|43155.8|43180.2|43160.2|43180.2|43160.2|43150.2|43130.2|25
1639726200000|2021-12-17 07:30:00|43182.7|43162.7|43159.7|43139.7|43182.7|43162.7|43152.7|43132.7|49
1639726500000|2021-12-17 07:35:00|43160.2|43140.2|43150.2|43130.2|43175.2|43155.2|43150.2|43130.2|54
1639726800000|2021-12-17 07:40:00|43152.7|43132.7|43155.2|43135.2|43159.7|43139.7|43150.2|43130.2|30
1639727100000|2021-12-17 07:45:00|43157.2|43137.2|43159.2|43139.2|43169.7|43149.7|43150.2|43130.2|41
1639727400000|2021-12-17 07:50:00|43161.7|43141.7|43152.7|43132.7|43164.7|43144.7|43130.7|43110.7|81
1639727700000|2021-12-17 07:55:00|43150.2|43130.2|43145.2|43125.2|43162.2|43142.2|43142.7|43122.7|65
1639728000000|2021-12-17 08:00:00|43142.7|43122.7|43205.2|43185.2|43287.7|43267.7|43127.2|43107.2|336
1639728300000|2021-12-17 08:05:00|43207.2|43187.2|43205.2|43185.2|43227.7|43207.7|43180.2|43160.2|81
1639728600000|2021-12-17 08:10:00|43202.7|43182.7|43160.2|43140.2|43225.2|43205.2|43157.7|43137.7|81
1639728900000|2021-12-17 08:15:00|43157.7|43137.7|43235.2|43215.2|43235.2|43215.2|43128.2|43108.2|104
1639729200000|2021-12-17 08:20:00|43232.7|43212.7|43230.2|43210.2|43265.2|43245.2|43227.7|43207.7|91
1639729500000|2021-12-17 08:25:00|43232.7|43212.7|43235.2|43215.2|43245.2|43225.2|43210.2|43190.2|64
1639729800000|2021-12-17 08:30:00|43230.7|43210.7|43247.7|43227.7|43264.7|43244.7|43227.7|43207.7|89
1639730100000|2021-12-17 08:35:00|43250.2|43230.2|43242.7|43222.7|43290.2|43270.2|43230.2|43210.2|116
1639730400000|2021-12-17 08:40:00|43245.2|43225.2|43222.7|43202.7|43250.2|43230.2|43202.7|43182.7|70
1639730700000|2021-12-17 08:45:00|43220.2|43200.2|43214.7|43194.7|43222.7|43202.7|43165.7|43145.7|76
1639731000000|2021-12-17 08:50:00|43215.2|43195.2|43232.7|43212.7|43262.7|43242.7|43215.2|43195.2|73
1639731300000|2021-12-17 08:55:00|43240.2|43220.2|43240.2|43220.2|43255.2|43235.2|43215.2|43195.2|46
1639731600000|2021-12-17 09:00:00|43242.2|43222.2|43249.7|43229.7|43257.7|43237.7|43212.7|43192.7|94
1639731900000|2021-12-17 09:05:00|43245.2|43225.2|43202.7|43182.7|43245.2|43225.2|43182.7|43162.7|76
1639732200000|2021-12-17 09:10:00|43207.7|43187.7|43190.2|43170.2|43237.2|43217.2|43177.7|43157.7|83
1639732500000|2021-12-17 09:15:00|43185.2|43165.2|43170.2|43150.2|43190.2|43170.2|43147.7|43127.7|100
1639732800000|2021-12-17 09:20:00|43174.2|43154.2|43222.7|43202.7|43230.2|43210.2|43174.2|43154.2|123
1639733100000|2021-12-17 09:25:00|43220.2|43200.2|43212.7|43192.7|43222.7|43202.7|43200.2|43180.2|33
1639733400000|2021-12-17 09:30:00|43213.2|43193.2|43218.2|43198.2|43227.2|43207.2|43207.7|43187.7|62
1639733700000|2021-12-17 09:35:00|43220.2|43200.2|43212.7|43192.7|43227.2|43207.2|43192.7|43172.7|37
1639734000000|2021-12-17 09:40:00|43217.2|43197.2|43215.2|43195.2|43232.7|43212.7|43207.7|43187.7|59
1639734300000|2021-12-17 09:45:00|43212.2|43192.2|43200.2|43180.2|43220.2|43200.2|43192.7|43172.7|36
1639734600000|2021-12-17 09:50:00|43197.7|43177.7|43205.2|43185.2|43215.2|43195.2|43185.2|43165.2|43
1639734900000|2021-12-17 09:55:00|43203.2|43183.2|43220.7|43200.7|43222.2|43202.2|43197.7|43177.7|33
1639735200000|2021-12-17 10:00:00|43220.2|43200.2|43202.7|43182.7|43247.7|43227.7|43197.1|43177.1|70
1639735500000|2021-12-17 10:05:00|43204.6|43184.6|43232.7|43212.7|43235.2|43215.2|43192.7|43172.7|49
1639735800000|2021-12-17 10:10:00|43237.7|43217.7|43220.2|43200.2|43247.7|43227.7|43215.2|43195.2|45
1639736100000|2021-12-17 10:15:00|43217.7|43197.7|43228.6|43208.6|43234.1|43214.1|43198.2|43178.2|46
1639736400000|2021-12-17 10:20:00|43229.1|43209.1|43251.6|43231.6|43259.1|43239.1|43224.1|43204.1|54
1639736700000|2021-12-17 10:25:00|43249.6|43229.6|43179.1|43159.1|43249.6|43229.6|43179.1|43159.1|68
1639737000000|2021-12-17 10:30:00|43176.6|43156.6|43211.6|43191.6|43211.6|43191.6|43166.6|43146.6|62
1639737300000|2021-12-17 10:35:00|43209.1|43189.1|43221.6|43201.6|43226.6|43206.6|43209.1|43189.1|34
1639737600000|2021-12-17 10:40:00|43223.6|43203.6|43194.1|43174.1|43226.6|43206.6|43194.1|43174.1|45
1639737900000|2021-12-17 10:45:00|43191.6|43171.6|43226.6|43206.6|43231.6|43211.6|43191.6|43171.6|46
1639738200000|2021-12-17 10:50:00|43229.1|43209.1|43173.6|43153.6|43251.6|43231.6|43169.1|43149.1|83
1639738500000|2021-12-17 10:55:00|43176.6|43156.6|43169.6|43149.6|43201.1|43181.1|43169.1|43149.1|80
1639738800000|2021-12-17 11:00:00|43171.6|43151.6|43194.1|43174.1|43201.6|43181.6|43171.6|43151.6|65
1639739100000|2021-12-17 11:05:00|43189.1|43169.1|43172.1|43152.1|43196.1|43176.1|43172.1|43152.1|43
1639739400000|2021-12-17 11:10:00|43174.1|43154.1|43124.1|43104.1|43184.6|43164.6|43124.1|43104.1|58
1639739700000|2021-12-17 11:15:00|43129.1|43109.1|43137.1|43117.1|43149.1|43129.1|43124.1|43104.1|44
1639740000000|2021-12-17 11:20:00|43139.1|43119.1|43191.6|43171.6|43191.6|43171.6|43139.1|43119.1|57
1639740300000|2021-12-17 11:25:00|43189.6|43169.6|43208.6|43188.6|43224.1|43204.1|43189.1|43169.1|48
1639740600000|2021-12-17 11:30:00|43211.1|43191.1|43209.6|43189.6|43221.1|43201.1|43204.1|43184.1|54
1639740900000|2021-12-17 11:35:00|43212.1|43192.1|43227.6|43207.6|43227.6|43207.6|43207.6|43187.6|32
1639741200000|2021-12-17 11:40:00|43229.6|43209.6|43236.6|43216.6|43239.1|43219.1|43212.1|43192.1|61
1639741500000|2021-12-17 11:45:00|43239.1|43219.1|43231.6|43211.6|43239.1|43219.1|43219.1|43199.1|46
1639741800000|2021-12-17 11:50:00|43229.6|43209.6|43231.6|43211.6|43236.6|43216.6|43226.6|43206.6|41
1639742100000|2021-12-17 11:55:00|43234.1|43214.1|43251.6|43231.6|43251.6|43231.6|43226.1|43206.1|46
1639742400000|2021-12-17 12:00:00|43259.1|43239.1|43269.1|43249.1|43296.6|43276.6|43249.1|43229.1|183
1639742700000|2021-12-17 12:05:00|43268.5|43248.5|43226.6|43206.6|43268.5|43248.5|43221.6|43201.6|42
1639743000000|2021-12-17 12:10:00|43229.1|43209.1|43221.6|43201.6|43236.6|43216.6|43209.1|43189.1|68
1639743300000|2021-12-17 12:15:00|43221|43201|43234.1|43214.1|43234.1|43214.1|43214.1|43194.1|32
1639743600000|2021-12-17 12:20:00|43236|43216|43229.6|43209.6|43249.1|43229.1|43224.1|43204.1|48
1639743900000|2021-12-17 12:25:00|43231.6|43211.6|43189|43169|43241.6|43221.6|43182.1|43162.1|71
1639744200000|2021-12-17 12:30:00|43191|43171|43119|43099|43214|43194|43104|43084|291
1639744500000|2021-12-17 12:35:00|43117.1|43097.1|43116|43096|43134|43114|43109|43089|180
1639744800000|2021-12-17 12:40:00|43114|43094|43051.5|43031.5|43133.5|43113.5|43009|42989|297
1639745100000|2021-12-17 12:45:00|43041.5|43021.5|43015.6|42995.6|43079|43059|43013.1|42993.1|169
1639745400000|2021-12-17 12:50:00|43017.6|42997.6|43010.1|42990.1|43025.1|43005.1|42953.7|42933.7|332
1639745700000|2021-12-17 12:55:00|43010.7|42990.7|43002.1|42982.1|43057.1|43037.1|42982.1|42962.1|203
1639746000000|2021-12-17 13:00:00|43002.6|42982.6|43069.6|43049.6|43087.1|43067.1|43002.1|42982.1|285
1639746300000|2021-12-17 13:05:00|43067.6|43047.6|43101.6|43081.6|43102.1|43082.1|43017.6|42997.6|243
1639746600000|2021-12-17 13:10:00|43102.1|43082.1|43119.6|43099.6|43129.6|43109.6|43089.6|43069.6|214
1639746900000|2021-12-17 13:15:00|43121.6|43101.6|43081.1|43061.1|43124.6|43104.6|43076.1|43056.1|210
1639747200000|2021-12-17 13:20:00|43078.6|43058.6|43116.1|43096.1|43118.6|43098.6|43049.1|43029.1|178
1639747500000|2021-12-17 13:25:00|43118.6|43098.6|43124.6|43104.6|43129.6|43109.6|43096.1|43076.1|183
1639747800000|2021-12-17 13:30:00|43124.1|43104.1|43140.1|43120.1|43140.1|43120.1|43084.1|43064.1|196
1639748100000|2021-12-17 13:35:00|43142.1|43122.1|43137.6|43117.6|43149.6|43129.6|43127.1|43107.1|199
1639748400000|2021-12-17 13:40:00|43135.1|43115.1|43132.1|43112.1|43154.6|43134.6|43131.6|43111.6|165
1639748700000|2021-12-17 13:45:00|43130.1|43110.1|43114.6|43094.6|43162.1|43142.1|43112.1|43092.1|136
1639749000000|2021-12-17 13:50:00|43112.6|43092.6|43080.1|43060.1|43137.1|43117.1|43077.1|43057.1|165
1639749300000|2021-12-17 13:55:00|43079.6|43059.6|43092.1|43072.1|43102.1|43082.1|43065.1|43045.1|153
1639749600000|2021-12-17 14:00:00|43094.1|43074.1|43067.6|43047.6|43119.6|43099.6|43050.1|43030.1|144
1639749900000|2021-12-17 14:05:00|43070.1|43050.1|43091.1|43071.1|43096.1|43076.1|43050.1|43030.1|138
1639750200000|2021-12-17 14:10:00|43091.6|43071.6|43146.1|43126.1|43156.1|43136.1|43081.1|43061.1|249
1639750500000|2021-12-17 14:15:00|43148.6|43128.6|43138.6|43118.6|43156.1|43136.1|43128.6|43108.6|93
1639750800000|2021-12-17 14:20:00|43136.1|43116.1|43085.5|43065.5|43141.1|43121.1|43076|43056|116
1639751100000|2021-12-17 14:25:00|43087.5|43067.5|43030.5|43010.5|43096|43076|42999.1|42979.1|285
1639751400000|2021-12-17 14:30:00|43031|43011|43141.6|43121.6|43143.5|43123.5|43031|43011|448
1639751700000|2021-12-17 14:35:00|43141|43121|43092.5|43072.5|43151|43131|43069.1|43049.1|252
1639752000000|2021-12-17 14:40:00|43093|43073|43091|43071|43123.5|43103.5|43083.5|43063.5|138
1639752300000|2021-12-17 14:45:00|43089.1|43069.1|43115.5|43095.5|43151|43131|43088.5|43068.5|266
1639752600000|2021-12-17 14:50:00|43116|43096|43096|43076|43158.5|43138.5|43096|43076|169
1639752900000|2021-12-17 14:55:00|43095.5|43075.5|43074|43054|43118.5|43098.5|43043.5|43023.5|175
1639753200000|2021-12-17 15:00:00|43073.5|43053.5|43050.6|43030.6|43080.5|43060.5|43047.1|43027.1|275
1639753500000|2021-12-17 15:05:00|43042.1|43022.1|42967.1|42947.1|43063.5|43043.5|42957.1|42937.1|258
1639753800000|2021-12-17 15:10:00|42969.6|42949.6|42963.1|42943.1|43027.1|43007.1|42963.1|42943.1|345
1639754100000|2021-12-17 15:15:00|42961.1|42941.1|42883.1|42863.1|42963.1|42943.1|42876.1|42856.1|404
1639754400000|2021-12-17 15:20:00|42885.1|42865.1|42755.6|42735.6|42933.1|42913.1|42755.6|42735.6|449
1639754700000|2021-12-17 15:25:00|42753.6|42733.6|42800.6|42780.6|42818.1|42798.1|42738.1|42718.1|467
1639755000000|2021-12-17 15:30:00|42802.6|42782.6|42913.1|42893.1|42913.1|42893.1|42795.6|42775.6|302
1639755300000|2021-12-17 15:35:00|42911.1|42891.1|42988.1|42968.1|42990.1|42970.1|42903.1|42883.1|365
1639755600000|2021-12-17 15:40:00|42990.1|42970.1|43003.6|42983.6|43030.6|43010.6|42983.1|42963.1|260
1639755900000|2021-12-17 15:45:00|43006.1|42986.1|43058.1|43038.1|43068.1|43048.1|43006.1|42986.1|229
1639756200000|2021-12-17 15:50:00|43058.6|43038.6|43081|43061|43116|43096|43045.6|43025.6|305
1639756500000|2021-12-17 15:55:00|43079|43059|43031|43011|43081|43061|43029|43009|239
1639756800000|2021-12-17 16:00:00|43033|43013|42991.5|42971.5|43056|43036|42987|42967|186
1639757100000|2021-12-17 16:05:00|42989.5|42969.5|42982|42962|43019.5|42999.5|42979.5|42959.5|167
1639757400000|2021-12-17 16:10:00|42980.1|42960.1|42999.5|42979.5|43008.6|42988.6|42946.6|42926.6|230
1639757700000|2021-12-17 16:15:00|43001.5|42981.5|42984|42964|43009.5|42989.5|42967|42947|128
1639758000000|2021-12-17 16:20:00|42986.5|42966.5|42959.5|42939.5|42999|42979|42957.5|42937.5|97
1639758300000|2021-12-17 16:25:00|42959|42939|42984.5|42964.5|42997|42977|42957|42937|86
1639758600000|2021-12-17 16:30:00|42982.5|42962.5|42942|42922|43004.5|42984.5|42942|42922|127
1639758900000|2021-12-17 16:35:00|42939.5|42919.5|42939.5|42919.5|42957|42937|42932|42912|125
1639759200000|2021-12-17 16:40:00|42940|42920|42873.6|42853.6|42942|42922|42863.1|42843.1|169
1639759500000|2021-12-17 16:45:00|42873.1|42853.1|42854.5|42834.5|42875|42855|42837|42817|185
1639759800000|2021-12-17 16:50:00|42857|42837|42902|42882|42921.5|42901.5|42842.5|42822.5|282
1639760100000|2021-12-17 16:55:00|42899.5|42879.5|42915|42895|42919.5|42899.5|42897|42877|148
1639760400000|2021-12-17 17:00:00|42917|42897|42829.5|42809.5|42924|42904|42826.5|42806.5|123
1639760700000|2021-12-17 17:05:00|42831.5|42811.5|42874.5|42854.5|42875|42855|42815.5|42795.5|146
1639761000000|2021-12-17 17:10:00|42876.5|42856.5|42886.5|42866.5|42889.5|42869.5|42839.5|42819.5|108
1639761300000|2021-12-17 17:15:00|42889.5|42869.5|42906|42886|42932.9|42912.9|42884.5|42864.5|127
1639761600000|2021-12-17 17:20:00|42907.9|42887.9|42911|42891|42935.4|42915.4|42906|42886|75
1639761900000|2021-12-17 17:25:00|42908.5|42888.5|42923.5|42903.5|42923.5|42903.5|42891|42871|64
1639762200000|2021-12-17 17:30:00|42921|42901|42895.9|42875.9|42938.5|42918.5|42880.9|42860.9|96
1639762500000|2021-12-17 17:35:00|42900.9|42880.9|42881.5|42861.5|42918.4|42898.4|42880.4|42860.4|52
1639762800000|2021-12-17 17:40:00|42883.4|42863.4|42873.4|42853.4|42912.4|42892.4|42860.9|42840.9|99
1639763100000|2021-12-17 17:45:00|42878.4|42858.4|42892.9|42872.9|42892.9|42872.9|42872|42852|77
1639763400000|2021-12-17 17:50:00|42890.9|42870.9|42882|42862|42908.4|42888.4|42874|42854|154
1639763700000|2021-12-17 17:55:00|42880.9|42860.9|42949|42929|42955.4|42935.4|42880.9|42860.9|493
1639764000000|2021-12-17 18:00:00|42952.9|42932.9|42945.9|42925.9|42953.4|42933.4|42904|42884|210
1639764300000|2021-12-17 18:05:00|42938.4|42918.4|42913.4|42893.4|42938.4|42918.4|42902.5|42882.5|67
1639764600000|2021-12-17 18:10:00|42910.9|42890.9|42933.4|42913.4|42935.9|42915.9|42908.4|42888.4|61
1639764900000|2021-12-17 18:15:00|42928.4|42908.4|42920.9|42900.9|42938.9|42918.9|42908.9|42888.9|48
1639765200000|2021-12-17 18:20:00|42923.4|42903.4|42930.9|42910.9|42940.9|42920.9|42923.4|42903.4|66
1639765500000|2021-12-17 18:25:00|42925.9|42905.9|42962|42942|42970.9|42950.9|42923.4|42903.4|130
1639765800000|2021-12-17 18:30:00|42966.4|42946.4|42929.5|42909.5|42984.5|42964.5|42927|42907|76
1639766100000|2021-12-17 18:35:00|42931.4|42911.4|42949.5|42929.5|42967.5|42947.5|42931.4|42911.4|89
1639766400000|2021-12-17 18:40:00|42952|42932|42947|42927|42953.9|42933.9|42926.4|42906.4|36
1639766700000|2021-12-17 18:45:00|42949.5|42929.5|42962|42942|42967|42947|42939.5|42919.5|30
1639767000000|2021-12-17 18:50:00|42962.5|42942.5|42930.4|42910.4|42970.9|42950.9|42930.4|42910.4|113
1639767300000|2021-12-17 18:55:00|42932.4|42912.4|42938.4|42918.4|42950.9|42930.9|42932.4|42912.4|59
1639767600000|2021-12-17 19:00:00|42940.4|42920.4|42930.4|42910.4|42952.9|42932.9|42921.4|42901.4|36
1639767900000|2021-12-17 19:05:00|42930.9|42910.9|42945.4|42925.4|42945.4|42925.4|42925.9|42905.9|21
1639768200000|2021-12-17 19:10:00|42947.4|42927.4|42920.9|42900.9|42947.9|42927.9|42916.4|42896.4|25
1639768500000|2021-12-17 19:15:00|42921.4|42901.4|42940.9|42920.9|42943.4|42923.4|42921.4|42901.4|20
1639768800000|2021-12-17 19:20:00|42940.4|42920.4|42940.9|42920.9|42950.9|42930.9|42935.9|42915.9|19
1639769100000|2021-12-17 19:25:00|42938.4|42918.4|42928.4|42908.4|42940.9|42920.9|42918.4|42898.4|19
1639769400000|2021-12-17 19:30:00|42927.9|42907.9|42935.4|42915.4|42938.4|42918.4|42925.4|42905.4|32
1639769700000|2021-12-17 19:35:00|42933.4|42913.4|42930.9|42910.9|42938.4|42918.4|42923.4|42903.4|19
1639770000000|2021-12-17 19:40:00|42930.4|42910.4|42940.9|42920.9|42948.4|42928.4|42930.4|42910.4|26
1639770300000|2021-12-17 19:45:00|42938.4|42918.4|42948.4|42928.4|42953.4|42933.4|42938.4|42918.4|27
1639770600000|2021-12-17 19:50:00|42945.9|42925.9|42926.9|42906.9|42948.4|42928.4|42905.9|42885.9|58
1639770900000|2021-12-17 19:55:00|42923.9|42903.9|42921.9|42901.9|42928.9|42908.9|42912.9|42892.9|26
1639771200000|2021-12-17 20:00:00|42919.4|42899.4|42918.9|42898.9|42941.9|42921.9|42918.9|42898.9|37
1639771500000|2021-12-17 20:05:00|42921.4|42901.4|42925.3|42905.3|42941.4|42921.4|42921.4|42901.4|32
1639771800000|2021-12-17 20:10:00|42927.8|42907.8|42916.4|42896.4|42935.3|42915.3|42913.9|42893.9|19
1639772100000|2021-12-17 20:15:00|42914.4|42894.4|42900.3|42880.3|42920.3|42900.3|42883.4|42863.4|107
1639772400000|2021-12-17 20:20:00|42902.3|42882.3|42920.3|42900.3|42929.8|42909.8|42900.9|42880.9|15
1639772700000|2021-12-17 20:25:00|42917.8|42897.8|42910.9|42890.9|42917.8|42897.8|42902.3|42882.3|21
1639773000000|2021-12-17 20:30:00|42910.3|42890.3|42881.4|42861.4|42915.3|42895.3|42853.9|42833.9|62
1639773300000|2021-12-17 20:35:00|42880.9|42860.9|42876.4|42856.4|42881.4|42861.4|42863.4|42843.4|53
1639773600000|2021-12-17 20:40:00|42878.9|42858.9|42883.9|42863.9|42890.9|42870.9|42871.4|42851.4|29
1639773900000|2021-12-17 20:45:00|42886.4|42866.4|42843.9|42823.9|42888.9|42868.9|42840.8|42820.8|55
1639774200000|2021-12-17 20:50:00|42837.9|42817.9|42851.4|42831.4|42858.9|42838.9|42823.9|42803.9|65
1639774500000|2021-12-17 20:55:00|42846.9|42826.9|42826.9|42806.9|42866.4|42846.4|42824.9|42804.9|47
1639774800000|2021-12-17 21:00:00|42824.4|42804.4|42846.4|42826.4|42848.9|42828.9|42824.4|42804.4|42
1639775100000|2021-12-17 21:05:00|42846.9|42826.9|42853.9|42833.9|42856.4|42836.4|42846.9|42826.9|30
1639775400000|2021-12-17 21:10:00|42851.9|42831.9|42848.9|42828.9|42851.9|42831.9|42840.8|42820.8|8
1639775700000|2021-12-17 21:15:00|42851.4|42831.4|42863.9|42843.9|42863.9|42843.9|42846.9|42826.9|11
1639776000000|2021-12-17 21:20:00|42861.4|42841.4|42856.4|42836.4|42861.4|42841.4|42853.9|42833.9|5
1639776300000|2021-12-17 21:25:00|42858.9|42838.9|42866.9|42846.9|42868.3|42848.3|42853.9|42833.9|26
1639776600000|2021-12-17 21:30:00|42868.9|42848.9|42858.8|42838.8|42868.9|42848.9|42858.8|42838.8|11
1639776900000|2021-12-17 21:35:00|42856.3|42836.3|42858.8|42838.8|42858.8|42838.8|42853.8|42833.8|22
1639777200000|2021-12-17 21:40:00|42856.9|42836.9|42851.3|42831.3|42856.9|42836.9|42851.3|42831.3|14
1639777500000|2021-12-17 21:45:00|42853.3|42833.3|42834.4|42814.4|42853.8|42833.8|42834.4|42814.4|40
1639777800000|2021-12-17 21:50:00|42836.9|42816.9|42848.3|42828.3|42848.3|42828.3|42836.3|42816.3|31
1639778100000|2021-12-17 21:55:00|42845.8|42825.8|42861.3|42841.3|42867.8|42847.8|42840.8|42820.8|43
1639954800000|2021-12-19 23:00:00|42922.4|42902.4|42887.4|42867.4|42922.4|42902.4|42849.9|42829.9|125
1639955100000|2021-12-19 23:05:00|42908.7|42888.7|42873.5|42853.5|42924.9|42904.9|42867.9|42847.9|31
1639955400000|2021-12-19 23:10:00|42872.9|42852.9|42789.9|42769.9|42894.9|42874.9|42789.9|42769.9|79
1639955700000|2021-12-19 23:15:00|42792.4|42772.4|42798.5|42778.5|42813.5|42793.5|42783.5|42763.5|50
1639956000000|2021-12-19 23:20:00|42802.9|42782.9|42748.5|42728.5|42811|42791|42746|42726|44
1639956300000|2021-12-19 23:25:00|42751|42731|42779.8|42759.8|42782.3|42762.3|42751|42731|22
1639956600000|2021-12-19 23:30:00|42782.3|42762.3|42787.3|42767.3|42816.8|42796.8|42781.8|42761.8|63
1639956900000|2021-12-19 23:35:00|42797.3|42777.3|42799.3|42779.3|42804.8|42784.8|42787.3|42767.3|21
1639957200000|2021-12-19 23:40:00|42799.8|42779.8|42794.8|42774.8|42811.8|42791.8|42794.8|42774.8|16
1639957500000|2021-12-19 23:45:00|42794.3|42774.3|42744.8|42724.8|42797.3|42777.3|42739.8|42719.8|48
1639957800000|2021-12-19 23:50:00|42746.8|42726.8|42764.8|42744.8|42794.8|42774.8|42746.8|42726.8|53
1639958100000|2021-12-19 23:55:00|42769.3|42749.3|42767.3|42747.3|42784.8|42764.8|42761.7|42741.7|31
1639958400000|2021-12-20 00:00:00|42764.8|42744.8|42740.4|42720.4|42772.3|42752.3|42709.8|42689.8|78
1639958700000|2021-12-20 00:05:00|42741|42721|42802.3|42782.3|42809.8|42789.8|42740.4|42720.4|57
1639959000000|2021-12-20 00:10:00|42799.8|42779.8|42821|42801|42821|42801|42784.2|42764.2|42
1639959300000|2021-12-20 00:15:00|42818.5|42798.5|42816.6|42796.6|42821.6|42801.6|42801.6|42781.6|23
1639959600000|2021-12-20 00:20:00|42816|42796|42819.1|42799.1|42841.6|42821.6|42816|42796|37
1639959900000|2021-12-20 00:25:00|42819.7|42799.7|42836.6|42816.6|42836.6|42816.6|42819.7|42799.7|18
1639960200000|2021-12-20 00:30:00|42839.1|42819.1|42826.6|42806.6|42851.6|42831.6|42821.6|42801.6|17
1639960500000|2021-12-20 00:35:00|42828.5|42808.5|42794.1|42774.1|42831.6|42811.6|42794.1|42774.1|22
1639960800000|2021-12-20 00:40:00|42796.6|42776.6|42886.6|42866.6|42886.6|42866.6|42796.6|42776.6|43
1639961100000|2021-12-20 00:45:00|42884.1|42864.1|42856.6|42836.6|42884.1|42864.1|42856.6|42836.6|37
1639961400000|2021-12-20 00:50:00|42854.6|42834.6|42851.6|42831.6|42871.6|42851.6|42851.6|42831.6|39
1639961700000|2021-12-20 00:55:00|42852.1|42832.1|42888.5|42868.5|42888.5|42868.5|42851.6|42831.6|50
1639962000000|2021-12-20 01:00:00|42889.1|42869.1|42908.5|42888.5|42926.6|42906.6|42847.9|42827.9|290
1639962300000|2021-12-20 01:05:00|42907.9|42887.9|42925.4|42905.4|42945.4|42925.4|42857.9|42837.9|130
1639962600000|2021-12-20 01:10:00|42927.3|42907.3|42965.4|42945.4|42975.4|42955.4|42927.3|42907.3|82
1639962900000|2021-12-20 01:15:00|42964.8|42944.8|42865.4|42845.4|42970.4|42950.4|42862.9|42842.9|93
1639963200000|2021-12-20 01:20:00|42862.9|42842.9|42885.4|42865.4|42885.4|42865.4|42852.9|42832.9|83
1639963500000|2021-12-20 01:25:00|42883.5|42863.5|42865.4|42845.4|42905.4|42885.4|42850.4|42830.4|86
1639963800000|2021-12-20 01:30:00|42867.9|42847.9|42905.4|42885.4|42905.4|42885.4|42830.4|42810.4|190
1639964100000|2021-12-20 01:35:00|42902.9|42882.9|42930.4|42910.4|42942.9|42922.9|42890.4|42870.4|104
1639964400000|2021-12-20 01:40:00|42934.8|42914.8|42842.9|42822.9|42942.3|42922.3|42840.4|42820.4|85
1639964700000|2021-12-20 01:45:00|42844.8|42824.8|42817.9|42797.9|42850.4|42830.4|42802.9|42782.9|112
1639965000000|2021-12-20 01:50:00|42815.9|42795.9|42835.4|42815.4|42835.4|42815.4|42800.4|42780.4|72
1639965300000|2021-12-20 01:55:00|42832.9|42812.9|42772.9|42752.9|42844.8|42824.8|42772.3|42752.3|96
1639965600000|2021-12-20 02:00:00|42770.4|42750.4|42775.4|42755.4|42790.4|42770.4|42745.4|42725.4|165
1639965900000|2021-12-20 02:05:00|42777.3|42757.3|42760.4|42740.4|42792.9|42772.9|42757.9|42737.9|84
1639966200000|2021-12-20 02:10:00|42765.4|42745.4|42822.8|42802.8|42822.8|42802.8|42755.4|42735.4|111
1639966500000|2021-12-20 02:15:00|42825.3|42805.3|42807.8|42787.8|42827.8|42807.8|42805.3|42785.3|42
1639966800000|2021-12-20 02:20:00|42807.3|42787.3|42817.8|42797.8|42827.8|42807.8|42772.8|42752.8|50
1639967100000|2021-12-20 02:25:00|42815.3|42795.3|42795.3|42775.3|42815.3|42795.3|42790.3|42770.3|59
1639967400000|2021-12-20 02:30:00|42792.8|42772.8|42810.3|42790.3|42830.3|42810.3|42788.4|42768.4|67
1639967700000|2021-12-20 02:35:00|42808.4|42788.4|42809.6|42789.6|42817.1|42797.1|42771.5|42751.5|61
1639968000000|2021-12-20 02:40:00|42812.1|42792.1|42819.6|42799.6|42836.5|42816.5|42784|42764|91
1639968300000|2021-12-20 02:45:00|42817.1|42797.1|42786.5|42766.5|42817.1|42797.1|42741.5|42721.5|122
1639968600000|2021-12-20 02:50:00|42788.4|42768.4|42757.1|42737.1|42793.4|42773.4|42751.5|42731.5|129
1639968900000|2021-12-20 02:55:00|42756.5|42736.5|42806.5|42786.5|42806.5|42786.5|42737.1|42717.1|172
1639969200000|2021-12-20 03:00:00|42802.7|42782.7|42787.7|42767.7|42818.4|42798.4|42787.7|42767.7|71
1639969500000|2021-12-20 03:05:00|42787.1|42767.1|42806.5|42786.5|42808.4|42788.4|42776.5|42756.5|89
1639969800000|2021-12-20 03:10:00|42804|42784|42844|42824|42849|42829|42801.5|42781.5|77
1639970100000|2021-12-20 03:15:00|42844.6|42824.6|42811.5|42791.5|42844.6|42824.6|42806.5|42786.5|50
1639970400000|2021-12-20 03:20:00|42807.1|42787.1|42761.5|42741.5|42809|42789|42739|42719|122
1639970700000|2021-12-20 03:25:00|42760.9|42740.9|42692.7|42672.7|42760.9|42740.9|42686.5|42666.5|187
1639971000000|2021-12-20 03:30:00|42696.5|42676.5|42709|42689|42710.9|42690.9|42679|42659|67
1639971300000|2021-12-20 03:35:00|42708.4|42688.4|42680.9|42660.9|42708.4|42688.4|42680.9|42660.9|44
1639971600000|2021-12-20 03:40:00|42678.4|42658.4|42661.5|42641.5|42679|42659|42646.5|42626.5|46
1639971900000|2021-12-20 03:45:00|42659|42639|42679.6|42659.6|42681.5|42661.5|42658.4|42638.4|15
1639972200000|2021-12-20 03:50:00|42677.1|42657.1|42661.5|42641.5|42679|42659|42646.5|42626.5|31
1639972500000|2021-12-20 03:55:00|42659.6|42639.6|42661.5|42641.5|42666.5|42646.5|42647.1|42627.1|22
1639972800000|2021-12-20 04:00:00|42659.6|42639.6|42661.5|42641.5|42669|42649|42654|42634|57
1639973100000|2021-12-20 04:05:00|42659.6|42639.6|42646.5|42626.5|42666.5|42646.5|42639|42619|45
1639973400000|2021-12-20 04:10:00|42647.6|42627.6|42567.1|42547.1|42661.5|42641.5|42565.1|42545.1|109
1639973700000|2021-12-20 04:15:00|42569|42549|42560.1|42540.1|42576.5|42556.5|42557.6|42537.6|58
1639974000000|2021-12-20 04:20:00|42558.2|42538.2|42576.5|42556.5|42588.4|42568.4|42557.6|42537.6|32
1639974300000|2021-12-20 04:25:00|42571.5|42551.5|42581.5|42561.5|42601.5|42581.5|42571.5|42551.5|40
1639974600000|2021-12-20 04:30:00|42579|42559|42564|42544|42579|42559|42559.5|42539.5|20
1639974900000|2021-12-20 04:35:00|42562|42542|42561.5|42541.5|42571.5|42551.5|42557.6|42537.6|41
1639975200000|2021-12-20 04:40:00|42559.5|42539.5|42557|42537|42566.5|42546.5|42556.5|42536.5|11
1639975500000|2021-12-20 04:45:00|42555.1|42535.1|42576.5|42556.5|42584|42564|42554|42534|44
1639975800000|2021-12-20 04:50:00|42574|42554|42567|42547|42597|42577|42561.5|42541.5|28
1639976100000|2021-12-20 04:55:00|42569.5|42549.5|42568.4|42548.4|42586.5|42566.5|42551.4|42531.4|51
1639976400000|2021-12-20 05:00:00|42566.4|42546.4|42553.9|42533.9|42567|42547|42546.4|42526.4|43
1639976700000|2021-12-20 05:05:00|42553.4|42533.4|42580.9|42560.9|42580.9|42560.9|42541.4|42521.4|74
1639977000000|2021-12-20 05:10:00|42578.9|42558.9|42593.9|42573.9|42596.4|42576.4|42578.9|42558.9|49
1639977300000|2021-12-20 05:15:00|42596.4|42576.4|42613.9|42593.9|42618.9|42598.9|42591.4|42571.4|63
1639977600000|2021-12-20 05:20:00|42618.9|42598.9|42601.4|42581.4|42623.3|42603.3|42601.4|42581.4|63
1639977900000|2021-12-20 05:25:00|42603.3|42583.3|42623.9|42603.9|42628.9|42608.9|42601.4|42581.4|28
1639978200000|2021-12-20 05:30:00|42625.8|42605.8|42646.4|42626.4|42670.3|42650.3|42616.4|42596.4|315
1639978500000|2021-12-20 05:35:00|42643.3|42623.3|42637|42617|42648.9|42628.9|42611.4|42591.4|76
1639978800000|2021-12-20 05:40:00|42636.4|42616.4|42569.5|42549.5|42636.4|42616.4|42568.3|42548.3|181
1639979100000|2021-12-20 05:45:00|42567|42547|42520.1|42500.1|42585.8|42565.8|42518.9|42498.9|173
1639979400000|2021-12-20 05:50:00|42522.6|42502.6|42526.4|42506.4|42531.4|42511.4|42503.9|42483.9|150
1639979700000|2021-12-20 05:55:00|42528.3|42508.3|42536.4|42516.4|42561.4|42541.4|42528.3|42508.3|91
1639980000000|2021-12-20 06:00:00|42533.9|42513.9|42535.8|42515.8|42543.9|42523.9|42511.4|42491.4|151
1639980300000|2021-12-20 06:05:00|42536.4|42516.4|42493.9|42473.9|42538.9|42518.9|42493.9|42473.9|145
1639980600000|2021-12-20 06:10:00|42491.4|42471.4|42473.9|42453.9|42513.9|42493.9|42468.9|42448.9|108
1639980900000|2021-12-20 06:15:00|42471.4|42451.4|42465.1|42445.1|42475.1|42455.1|42435.1|42415.1|214
1639981200000|2021-12-20 06:20:00|42462.6|42442.6|42507|42487|42507|42487|42455.1|42435.1|119
1639981500000|2021-12-20 06:25:00|42504.5|42484.5|42439.5|42419.5|42517|42497|42439.5|42419.5|50
1639981800000|2021-12-20 06:30:00|42440.1|42420.1|42484.5|42464.5|42517|42497|42440.1|42420.1|95
1639982100000|2021-12-20 06:35:00|42486.4|42466.4|42484.5|42464.5|42486.4|42466.4|42430.1|42410.1|159
1639982400000|2021-12-20 06:40:00|42489.5|42469.5|42432|42412|42489.5|42469.5|42432|42412|88
1639982700000|2021-12-20 06:45:00|42432.6|42412.6|42427|42407|42447|42427|42412|42392|77
1639983000000|2021-12-20 06:50:00|42429.5|42409.5|42462|42442|42462|42442|42415.1|42395.1|91
1639983300000|2021-12-20 06:55:00|42460.1|42440.1|42494.5|42474.5|42512|42492|42460.1|42440.1|127
1639983600000|2021-12-20 07:00:00|42493.9|42473.9|42472|42452|42499.5|42479.5|42449.5|42429.5|98
1639983900000|2021-12-20 07:05:00|42467|42447|42452|42432|42474.5|42454.5|42442|42422|52
1639984200000|2021-12-20 07:10:00|42447.6|42427.6|42447.6|42427.6|42452.6|42432.6|42423.8|42403.8|81
1639984500000|2021-12-20 07:15:00|42445.1|42425.1|42455.1|42435.1|42471.4|42451.4|42432.6|42412.6|63
1639984800000|2021-12-20 07:20:00|42450.7|42430.7|42377.6|42357.6|42467.6|42447.6|42377.6|42357.6|75
1639985100000|2021-12-20 07:25:00|42375.7|42355.7|42340.7|42320.7|42375.7|42355.7|42335.7|42315.7|167
1639985400000|2021-12-20 07:30:00|42338.2|42318.2|42397.6|42377.6|42400.7|42380.7|42333.8|42313.8|116
1639985700000|2021-12-20 07:35:00|42397|42377|42407.6|42387.6|42427.6|42407.6|42397|42377|50
1639986000000|2021-12-20 07:40:00|42408.2|42388.2|42427.6|42407.6|42442.6|42422.6|42408.2|42388.2|51
1639986300000|2021-12-20 07:45:00|42427|42407|42422.6|42402.6|42435.1|42415.1|42398.2|42378.2|24
1639986600000|2021-12-20 07:50:00|42430.1|42410.1|42440.1|42420.1|42450.1|42430.1|42415.1|42395.1|36
1639986900000|2021-12-20 07:55:00|42437.6|42417.6|42451.4|42431.4|42455.1|42435.1|42432.6|42412.6|34
1639987200000|2021-12-20 08:00:00|42449.5|42429.5|42430.1|42410.1|42472.6|42452.6|42422.6|42402.6|121
1639987500000|2021-12-20 08:05:00|42435.1|42415.1|42403.1|42383.1|42447.6|42427.6|42385.1|42365.1|101
1639987800000|2021-12-20 08:10:00|42407.6|42387.6|42362|42342|42410.1|42390.1|42355|42335|97
1639988100000|2021-12-20 08:15:00|42360|42340|42370.6|42350.6|42375|42355|42335|42315|115
1639988400000|2021-12-20 08:20:00|42372.5|42352.5|42362.5|42342.5|42375.6|42355.6|42320|42300|195
1639988700000|2021-12-20 08:25:00|42373.9|42353.9|42402.5|42382.5|42417.5|42397.5|42367.5|42347.5|101
1639989000000|2021-12-20 08:30:00|42406.9|42386.9|42430|42410|42435|42415|42380|42360|147
1639989300000|2021-12-20 08:35:00|42427.5|42407.5|42372.5|42352.5|42435|42415|42372.5|42352.5|73
1639989600000|2021-12-20 08:40:00|42370|42350|42372.5|42352.5|42377.5|42357.5|42320|42300|82
1639989900000|2021-12-20 08:45:00|42370|42350|42405|42385|42415|42395|42370|42350|61
1639990200000|2021-12-20 08:50:00|42402.5|42382.5|42365|42345|42402.5|42382.5|42356.9|42336.9|63
1639990500000|2021-12-20 08:55:00|42365.6|42345.6|42402.5|42382.5|42402.5|42382.5|42327.5|42307.5|107
1639990800000|2021-12-20 09:00:00|42398.7|42378.7|42397.5|42377.5|42422.5|42402.5|42372.5|42352.5|75
1639991100000|2021-12-20 09:05:00|42400|42380|42407.5|42387.5|42421.9|42401.9|42350|42330|111
1639991400000|2021-12-20 09:10:00|42405|42385|42372.5|42352.5|42405|42385|42372.5|42352.5|73
1639991700000|2021-12-20 09:15:00|42377.5|42357.5|42380.1|42360.1|42383.2|42363.2|42361.3|42341.3|113
1639992000000|2021-12-20 09:20:00|42379.6|42359.6|42409.5|42389.5|42410.1|42390.1|42360.7|42340.7|60
1639992300000|2021-12-20 09:25:00|42410.1|42390.1|42434.5|42414.5|42452.6|42432.6|42405.1|42385.1|81
1639992600000|2021-12-20 09:30:00|42432.6|42412.6|42467|42447|42498.2|42478.2|42430.1|42410.1|136
1639992900000|2021-12-20 09:35:00|42467.6|42447.6|42457.6|42437.6|42490.1|42470.1|42447.6|42427.6|50
1639993200000|2021-12-20 09:40:00|42459.5|42439.5|42477.6|42457.6|42490.1|42470.1|42459.5|42439.5|53
1639993500000|2021-12-20 09:45:00|42475.7|42455.7|42482.6|42462.6|42492.6|42472.6|42470.1|42450.1|44
1639993800000|2021-12-20 09:50:00|42480.1|42460.1|42480.1|42460.1|42505.1|42485.1|42467.6|42447.6|93
1639994100000|2021-12-20 09:55:00|42482|42462|42560.1|42540.1|42582.6|42562.6|42470.1|42450.1|167
1639994400000|2021-12-20 10:00:00|42558.2|42538.2|42640.1|42620.1|42645.1|42625.1|42558.2|42538.2|253
1639994700000|2021-12-20 10:05:00|42642|42622|42695.1|42675.1|42702.6|42682.6|42617.6|42597.6|181
1639995000000|2021-12-20 10:10:00|42695.7|42675.7|42700.1|42680.1|42715.7|42695.7|42677.6|42657.6|139
1639995300000|2021-12-20 10:15:00|42702|42682|42690.1|42670.1|42705.1|42685.1|42675.7|42655.7|85
1639995600000|2021-12-20 10:20:00|42692.6|42672.6|42700.1|42680.1|42712.6|42692.6|42685.1|42665.1|110
1639995900000|2021-12-20 10:25:00|42698.2|42678.2|42665.7|42645.7|42705.1|42685.1|42655.1|42635.1|88
1639996200000|2021-12-20 10:30:00|42665.1|42645.1|42632.6|42612.6|42672|42652|42627.6|42607.6|100
1639996500000|2021-12-20 10:35:00|42635.1|42615.1|42675.1|42655.1|42680.1|42660.1|42630.7|42610.7|69
1639996800000|2021-12-20 10:40:00|42672.6|42652.6|42688.2|42668.2|42714.5|42694.5|42665.1|42645.1|92
1639997100000|2021-12-20 10:45:00|42687.6|42667.6|42717.6|42697.6|42717.6|42697.6|42682.6|42662.6|98
1639997400000|2021-12-20 10:50:00|42719.5|42699.5|42722.6|42702.6|42729.5|42709.5|42702.6|42682.6|52
1639997700000|2021-12-20 10:55:00|42725.1|42705.1|42667.6|42647.6|42725.1|42705.1|42662.6|42642.6|85
1639998000000|2021-12-20 11:00:00|42665.7|42645.7|42667|42647|42672.6|42652.6|42650.1|42630.1|46
1639998300000|2021-12-20 11:05:00|42662.6|42642.6|42682.6|42662.6|42685.1|42665.1|42650.1|42630.1|33
1639998600000|2021-12-20 11:10:00|42678.8|42658.8|42695.1|42675.1|42710.1|42690.1|42675.1|42655.1|55
1639998900000|2021-12-20 11:15:00|42694.5|42674.5|42662|42642|42694.5|42674.5|42662|42642|32
1639999200000|2021-12-20 11:20:00|42662.6|42642.6|42683.2|42663.2|42690.1|42670.1|42660.1|42640.1|31
1639999500000|2021-12-20 11:25:00|42682.6|42662.6|42697.6|42677.6|42702.6|42682.6|42675.1|42655.1|42
1639999800000|2021-12-20 11:30:00|42699.5|42679.5|42725.1|42705.1|42730.1|42710.1|42692.6|42672.6|47
1640000100000|2021-12-20 11:35:00|42727|42707|42712|42692|42742.6|42722.6|42700.7|42680.7|60
1640000400000|2021-12-20 11:40:00|42712.6|42692.6|42707.6|42687.6|42714.5|42694.5|42704.5|42684.5|31
1640000700000|2021-12-20 11:45:00|42709.5|42689.5|42680.1|42660.1|42734.5|42714.5|42678.2|42658.2|71
1640001000000|2021-12-20 11:50:00|42679.5|42659.5|42680.1|42660.1|42687.6|42667.6|42667|42647|25
1640001300000|2021-12-20 11:55:00|42680.7|42660.7|42702.6|42682.6|42702.6|42682.6|42675.1|42655.1|49
1640001600000|2021-12-20 12:00:00|42704.5|42684.5|42712|42692|42717.6|42697.6|42700.1|42680.1|56
1640001900000|2021-12-20 12:05:00|42713.9|42693.9|42662.6|42642.6|42717.6|42697.6|42662.6|42642.6|67
1640002200000|2021-12-20 12:10:00|42663.2|42643.2|42662.6|42642.6|42665.1|42645.1|42625.1|42605.1|116
1640002500000|2021-12-20 12:15:00|42664.5|42644.5|42662.6|42642.6|42667|42647|42630.1|42610.1|55
1640002800000|2021-12-20 12:20:00|42664.5|42644.5|42695.1|42675.1|42695.1|42675.1|42662.6|42642.6|40
1640003100000|2021-12-20 12:25:00|42697|42677|42664.5|42644.5|42697.6|42677.6|42662.6|42642.6|58
1640003400000|2021-12-20 12:30:00|42665.1|42645.1|42670.8|42650.8|42687.6|42667.6|42623.3|42603.3|190
1640003700000|2021-12-20 12:35:00|42671.4|42651.4|42643.9|42623.9|42671.4|42651.4|42608.9|42588.9|116
1640004000000|2021-12-20 12:40:00|42638.9|42618.9|42668.8|42648.8|42683.3|42663.3|42638.9|42618.9|66
1640004300000|2021-12-20 12:45:00|42666.3|42646.3|42663.8|42643.8|42680.2|42660.2|42661.3|42641.3|57
1640004600000|2021-12-20 12:50:00|42664.4|42644.4|42668.8|42648.8|42689.4|42669.4|42663.8|42643.8|67
1640004900000|2021-12-20 12:55:00|42671.3|42651.3|42676.3|42656.3|42696.3|42676.3|42651.3|42631.3|99
1640005200000|2021-12-20 13:00:00|42670|42650|42678.8|42658.8|42718.8|42698.8|42648.8|42628.8|376
1640005500000|2021-12-20 13:05:00|42673.8|42653.8|42668.8|42648.8|42688.2|42668.2|42641.3|42621.3|166
1640005800000|2021-12-20 13:10:00|42671.3|42651.3|42739.4|42719.4|42739.4|42719.4|42671.3|42651.3|263
1640006100000|2021-12-20 13:15:00|42738.8|42718.8|42708.8|42688.8|42746.3|42726.3|42696.3|42676.3|230
1640006400000|2021-12-20 13:20:00|42710.7|42690.7|42683.8|42663.8|42746.3|42726.3|42678.8|42658.8|162
1640006700000|2021-12-20 13:25:00|42685.7|42665.7|42705.7|42685.7|42716.3|42696.3|42685.7|42665.7|140
1640007000000|2021-12-20 13:30:00|42703.2|42683.2|42668.8|42648.8|42703.2|42683.2|42658.8|42638.8|120
1640007300000|2021-12-20 13:35:00|42666.3|42646.3|42681.9|42661.9|42683.8|42663.8|42659.4|42639.4|125
1640007600000|2021-12-20 13:40:00|42681.3|42661.3|42718.8|42698.8|42761.3|42741.3|42681.3|42661.3|203
1640007900000|2021-12-20 13:45:00|42716.9|42696.9|42718.8|42698.8|42735.7|42715.7|42713.8|42693.8|99
1640008200000|2021-12-20 13:50:00|42721.3|42701.3|42673.8|42653.8|42726.3|42706.3|42671.3|42651.3|220
1640008500000|2021-12-20 13:55:00|42671.3|42651.3|42686.3|42666.3|42736.3|42716.3|42648.8|42628.8|283
1640008800000|2021-12-20 14:00:00|42684.4|42664.4|42736.3|42716.3|42743.2|42723.2|42684.4|42664.4|267
1640009100000|2021-12-20 14:05:00|42738.8|42718.8|42833.8|42813.8|42873.8|42853.8|42738.8|42718.8|489
1640009400000|2021-12-20 14:10:00|42834.4|42814.4|42881.3|42861.3|42910.7|42890.7|42830.7|42810.7|367
1640009700000|2021-12-20 14:15:00|42886.3|42866.3|42953.8|42933.8|42953.8|42933.8|42873.2|42853.2|328
1640010000000|2021-12-20 14:20:00|42956.3|42936.3|42975.7|42955.7|43028.8|43008.8|42948.8|42928.8|423
1640010300000|2021-12-20 14:25:00|42973.2|42953.2|42896.3|42876.3|42975.7|42955.7|42893.2|42873.2|395
1640010600000|2021-12-20 14:30:00|42898.8|42878.8|42848.8|42828.8|42905.7|42885.7|42833.8|42813.8|366
1640010900000|2021-12-20 14:35:00|42843.8|42823.8|42841.3|42821.3|42858.8|42838.8|42821.3|42801.3|175
1640011200000|2021-12-20 14:40:00|42839.4|42819.4|42838.8|42818.8|42848.8|42828.8|42796.3|42776.3|202
1640011500000|2021-12-20 14:45:00|42840.7|42820.7|42818.8|42798.8|42853.2|42833.2|42816.3|42796.3|161
1640011800000|2021-12-20 14:50:00|42816.9|42796.9|42816.3|42796.3|42836.3|42816.3|42788.8|42768.8|212
1640012100000|2021-12-20 14:55:00|42811.3|42791.3|42846.3|42826.3|42848.8|42828.8|42791.3|42771.3|228
1640012400000|2021-12-20 15:00:00|42843.8|42823.8|42888.8|42868.8|42901.3|42881.3|42836.3|42816.3|194
1640012700000|2021-12-20 15:05:00|42886.9|42866.9|42891.3|42871.3|42905.7|42885.7|42854.4|42834.4|240
1640013000000|2021-12-20 15:10:00|42889.4|42869.4|42898.8|42878.8|42911.3|42891.3|42857.5|42837.5|188
1640013300000|2021-12-20 15:15:00|42896.3|42876.3|42961.3|42941.3|42966.3|42946.3|42893.8|42873.8|265
1640013600000|2021-12-20 15:20:00|42961.9|42941.9|42883.8|42863.8|42988.8|42968.8|42876.3|42856.3|313
1640013900000|2021-12-20 15:25:00|42881.9|42861.9|42908.2|42888.2|42928.8|42908.8|42881.3|42861.3|172
1640014200000|2021-12-20 15:30:00|42908.8|42888.8|42873.8|42853.8|42908.8|42888.8|42868.8|42848.8|155
1640014500000|2021-12-20 15:35:00|42871.9|42851.9|42898.8|42878.8|42906.3|42886.3|42869.4|42849.4|122
1640014800000|2021-12-20 15:40:00|42901.3|42881.3|42871.9|42851.9|42938.2|42918.2|42866.3|42846.3|191
1640015100000|2021-12-20 15:45:00|42873.8|42853.8|42841.3|42821.3|42893.8|42873.8|42841.3|42821.3|136
1640015400000|2021-12-20 15:50:00|42838.8|42818.8|42843.8|42823.8|42923.8|42903.8|42836.3|42816.3|246
1640015700000|2021-12-20 15:55:00|42848.8|42828.8|42854.3|42834.3|42883.7|42863.7|42826.2|42806.2|166
1640016000000|2021-12-20 16:00:00|42853.7|42833.7|42838.7|42818.7|42858.7|42838.7|42828.7|42808.7|147
1640016300000|2021-12-20 16:05:00|42841.2|42821.2|42933.1|42913.1|42933.1|42913.1|42841.2|42821.2|192
1640016600000|2021-12-20 16:10:00|42933.7|42913.7|42894.3|42874.3|42946.2|42926.2|42894.3|42874.3|138
1640016900000|2021-12-20 16:15:00|42896.8|42876.8|42941.2|42921.2|42943.1|42923.1|42876.8|42856.8|136
1640017200000|2021-12-20 16:20:00|42943.1|42923.1|42965.6|42945.6|42973.7|42953.7|42933.7|42913.7|138
1640017500000|2021-12-20 16:25:00|42963.7|42943.7|42998.7|42978.7|43001.2|42981.2|42939.3|42919.3|180
1640017800000|2021-12-20 16:30:00|42996.2|42976.2|42983.7|42963.7|43015|42995|42974.3|42954.3|193
1640018100000|2021-12-20 16:35:00|42981.2|42961.2|42938.7|42918.7|42991.2|42971.2|42926.2|42906.2|140
1640018400000|2021-12-20 16:40:00|42936.8|42916.8|42938.7|42918.7|42955.6|42935.6|42928.7|42908.7|103
1640018700000|2021-12-20 16:45:00|42934.3|42914.3|42908.7|42888.7|42936.2|42916.2|42908.1|42888.1|156
1640019000000|2021-12-20 16:50:00|42909.3|42889.3|42951.2|42931.2|42963.7|42943.7|42908.7|42888.7|215
1640019300000|2021-12-20 16:55:00|42953.1|42933.1|42936.2|42916.2|42965|42945|42926.2|42906.2|140
1640019600000|2021-12-20 17:00:00|42938.1|42918.1|42966.8|42946.8|42976.2|42956.2|42930.6|42910.6|115
1640019900000|2021-12-20 17:05:00|42968.7|42948.7|42958.7|42938.7|42970.6|42950.6|42951.2|42931.2|53
1640020200000|2021-12-20 17:10:00|42958.1|42938.1|42966.9|42946.9|42986.8|42966.8|42950|42930|141
1640020500000|2021-12-20 17:15:00|42969.4|42949.4|42987.5|42967.5|43009.4|42989.4|42968.1|42948.1|119
1640020800000|2021-12-20 17:20:00|42989.4|42969.4|42972.5|42952.5|42995|42975|42970|42950|65
1640021100000|2021-12-20 17:25:00|42975|42955|42997.5|42977.5|42997.5|42977.5|42961.2|42941.2|91
1640021400000|2021-12-20 17:30:00|43000|42980|42931.9|42911.9|43000|42980|42931.9|42911.9|161
1640021700000|2021-12-20 17:35:00|42932.5|42912.5|42932.5|42912.5|42945|42925|42907.5|42887.5|114
1640022000000|2021-12-20 17:40:00|42935|42915|42946.9|42926.9|42952.5|42932.5|42917.5|42897.5|64
1640022300000|2021-12-20 17:45:00|42945|42925|42941.3|42921.3|42961.3|42941.3|42931.9|42911.9|153
1640022600000|2021-12-20 17:50:00|42943.2|42923.2|42948.8|42928.8|42951.3|42931.3|42926.3|42906.3|86
1640022900000|2021-12-20 17:55:00|42948.2|42928.2|42928.8|42908.8|42952.6|42932.6|42912.6|42892.6|496
1640023200000|2021-12-20 18:00:00|42928.2|42908.2|42931.3|42911.3|42941.3|42921.3|42908.8|42888.8|133
1640023500000|2021-12-20 18:05:00|42933.2|42913.2|42951.9|42931.9|42951.9|42931.9|42921.9|42901.9|43
1640023800000|2021-12-20 18:10:00|42949.4|42929.4|42950.6|42930.6|42954.4|42934.4|42947.5|42927.5|58
1640024100000|2021-12-20 18:15:00|42950|42930|42952.5|42932.5|42969.4|42949.4|42950|42930|47
1640024400000|2021-12-20 18:20:00|42950|42930|42965|42945|42967.5|42947.5|42945|42925|43
1640024700000|2021-12-20 18:25:00|42966.9|42946.9|42986.9|42966.9|42990|42970|42965|42945|80
1640025000000|2021-12-20 18:30:00|42976.2|42956.2|42976.2|42956.2|42991.2|42971.2|42963.1|42943.1|81
1640025300000|2021-12-20 18:35:00|42975.6|42955.6|42989.3|42969.3|42991.2|42971.2|42965|42945|31
1640025600000|2021-12-20 18:40:00|42991.8|42971.8|42991.2|42971.2|43018.7|42998.7|42988.7|42968.7|83
1640025900000|2021-12-20 18:45:00|42996.2|42976.2|43001.2|42981.2|43003.7|42983.7|42988.7|42968.7|53
1640026200000|2021-12-20 18:50:00|43003.1|42983.1|42966.2|42946.2|43003.7|42983.7|42960.6|42940.6|72
1640026500000|2021-12-20 18:55:00|42968.7|42948.7|42966.2|42946.2|42985.6|42965.6|42958.7|42938.7|49
1640026800000|2021-12-20 19:00:00|42964.3|42944.3|42983.7|42963.7|42998.7|42978.7|42961.2|42941.2|56
1640027100000|2021-12-20 19:05:00|42985.6|42965.6|42998.1|42978.1|43000|42980|42981.2|42961.2|25
1640027400000|2021-12-20 19:10:00|42997.5|42977.5|42988.7|42968.7|43011.2|42991.2|42983.7|42963.7|42
1640027700000|2021-12-20 19:15:00|42986.8|42966.8|42993.7|42973.7|42998.1|42978.1|42980|42960|36
1640028000000|2021-12-20 19:20:00|42995.6|42975.6|43011.2|42991.2|43018.1|42998.1|42993.7|42973.7|30
1640028300000|2021-12-20 19:25:00|43009.3|42989.3|43011.2|42991.2|43011.2|42991.2|42988.7|42968.7|37
1640028600000|2021-12-20 19:30:00|43008.7|42988.7|43003.7|42983.7|43013.7|42993.7|42991.2|42971.2|38
1640028900000|2021-12-20 19:35:00|43001.8|42981.8|42996.2|42976.2|43008.7|42988.7|42986.2|42966.2|30
1640029200000|2021-12-20 19:40:00|43000|42980|43006.2|42986.2|43011.9|42991.9|42998.7|42978.7|28
1640029500000|2021-12-20 19:45:00|43005.6|42985.6|42999.3|42979.3|43008.7|42988.7|42996.2|42976.2|26
1640029800000|2021-12-20 19:50:00|42998.7|42978.7|43013.1|42993.1|43013.1|42993.1|42998.7|42978.7|12
1640030100000|2021-12-20 19:55:00|43013.7|42993.7|42991.2|42971.2|43040.6|43020.6|42986.2|42966.2|89
1640030400000|2021-12-20 20:00:00|42993.1|42973.1|42991.2|42971.2|43011.2|42991.2|42988.1|42968.1|47
1640030700000|2021-12-20 20:05:00|42995|42975|42991.2|42971.2|43004.3|42984.3|42982.4|42962.4|44
1640031000000|2021-12-20 20:10:00|42993.7|42973.7|42981.8|42961.8|42998.7|42978.7|42981.2|42961.2|26
1640031300000|2021-12-20 20:15:00|42981.2|42961.2|42991.2|42971.2|42996.2|42976.2|42978.7|42958.7|35
1640031600000|2021-12-20 20:20:00|42990.6|42970.6|42993.1|42973.1|43031.2|43011.2|42990.6|42970.6|53
1640031900000|2021-12-20 20:25:00|42994.3|42974.3|43016.2|42996.2|43020.6|43000.6|42991.2|42971.2|23
1640032200000|2021-12-20 20:30:00|43013.7|42993.7|42986.8|42966.8|43013.7|42993.7|42986.8|42966.8|49
1640032500000|2021-12-20 20:35:00|42991.2|42971.2|43001.2|42981.2|43006.2|42986.2|42984.3|42964.3|19
1640032800000|2021-12-20 20:40:00|42999.3|42979.3|43011.2|42991.2|43011.2|42991.2|42993.7|42973.7|47
1640033100000|2021-12-20 20:45:00|43013.1|42993.1|43026.2|43006.2|43033.7|43013.7|43011.2|42991.2|64
1640033400000|2021-12-20 20:50:00|43028.7|43008.7|43046.2|43026.2|43085.6|43065.6|43028.7|43008.7|131
1640033700000|2021-12-20 20:55:00|43042.4|43022.4|43048.7|43028.7|43058.7|43038.7|43036.2|43016.2|72
1640034000000|2021-12-20 21:00:00|43046.8|43026.8|43028|43008|43051.2|43031.2|43025.5|43005.5|48
1640034300000|2021-12-20 21:05:00|43029.9|43009.9|43035.5|43015.5|43038|43018|43028|43008|28
1640034600000|2021-12-20 21:10:00|43038|43018|43048|43028|43048|43028|43038|43018|17
1640034900000|2021-12-20 21:15:00|43053|43033|43066.1|43046.1|43068|43048|43053|43033|21
1640035200000|2021-12-20 21:20:00|43065.5|43045.5|43054.9|43034.9|43069.9|43049.9|43052.4|43032.4|67
1640035500000|2021-12-20 21:25:00|43055.5|43035.5|43049.9|43029.9|43058|43038|43046.1|43026.1|16
1640035800000|2021-12-20 21:30:00|43051.8|43031.8|43043|43023|43058|43038|43041.1|43021.1|35
1640036100000|2021-12-20 21:35:00|43045.5|43025.5|43048|43028|43050.5|43030.5|43043|43023|25
1640036400000|2021-12-20 21:40:00|43045.5|43025.5|43038|43018|43045.5|43025.5|43038|43018|18
1640036700000|2021-12-20 21:45:00|43035.5|43015.5|43025.5|43005.5|43040.5|43020.5|43025.5|43005.5|31
1640037000000|2021-12-20 21:50:00|43027.4|43007.4|43026.8|43006.8|43029.3|43009.3|43023|43003|41
1640037300000|2021-12-20 21:55:00|43027.4|43007.4|43034.3|43014.3|43034.3|43014.3|43024.9|43004.9|42
1640041200000|2021-12-20 23:00:00|43013.2|42993.2|43030.5|43010.5|43033|43013|43011.3|42991.3|52
1640041500000|2021-12-20 23:05:00|43028.6|43008.6|43028|43008|43039.3|43019.3|43028|43008|22
1640041800000|2021-12-20 23:10:00|43023.6|43003.6|43022.4|43002.4|43031.7|43011.7|43020.5|43000.5|26
1640042100000|2021-12-20 23:15:00|43023|43003|43013|42993|43027.4|43007.4|43007.4|42987.4|36
1640042400000|2021-12-20 23:20:00|43016.1|42996.1|43042.4|43022.4|43044.9|43024.9|43015.5|42995.5|23
1640042700000|2021-12-20 23:25:00|43044.2|43024.2|43038|43018|43044.2|43024.2|43033|43013|18
1640043000000|2021-12-20 23:30:00|43039.8|43019.8|43046.7|43026.7|43046.7|43026.7|43039.8|43019.8|15
1640043300000|2021-12-20 23:35:00|43044.8|43024.8|43039.2|43019.2|43046.7|43026.7|43036.7|43016.7|33
1640043600000|2021-12-20 23:40:00|43041.7|43021.7|43056.1|43036.1|43059.2|43039.2|43041.7|43021.7|22
1640043900000|2021-12-20 23:45:00|43054.2|43034.2|43046.7|43026.7|43054.2|43034.2|43043.6|43023.6|20
1640044200000|2021-12-20 23:50:00|43044.2|43024.2|43046.7|43026.7|43046.7|43026.7|43041.1|43021.1|16
1640044500000|2021-12-20 23:55:00|43051.7|43031.7|43059.2|43039.2|43059.2|43039.2|43051.7|43031.7|10
1640044800000|2021-12-21 00:00:00|43061.1|43041.1|43049.2|43029.2|43064.2|43044.2|43048.6|43028.6|45
1640045100000|2021-12-21 00:05:00|43051.1|43031.1|43065.5|43045.5|43068|43048|43047.3|43027.3|34
1640045400000|2021-12-21 00:10:00|43066.1|43046.1|43075.5|43055.5|43075.5|43055.5|43065.5|43045.5|15
1640045700000|2021-12-21 00:15:00|43070.5|43050.5|43092.4|43072.4|43097.4|43077.4|43065.5|43045.5|55
1640046000000|2021-12-21 00:20:00|43095.5|43075.5|43084.9|43064.9|43104.9|43084.9|43082.4|43062.4|57
1640046300000|2021-12-21 00:25:00|43087.4|43067.4|43064.9|43044.9|43097.4|43077.4|43064.9|43044.9|28
1640046600000|2021-12-21 00:30:00|43064.3|43044.3|43048.6|43028.6|43067.4|43047.4|43046.1|43026.1|26
1640046900000|2021-12-21 00:35:00|43050.5|43030.5|43068.6|43048.6|43075.5|43055.5|43048.6|43028.6|35
1640047200000|2021-12-21 00:40:00|43066.7|43046.7|43055.5|43035.5|43071.1|43051.1|43055.5|43035.5|14
1640047500000|2021-12-21 00:45:00|43056.1|43036.1|43040.5|43020.5|43056.1|43036.1|43035.5|43015.5|17
1640047800000|2021-12-21 00:50:00|43035.5|43015.5|43025.5|43005.5|43040.5|43020.5|43025.5|43005.5|22
1640048100000|2021-12-21 00:55:00|43018.6|42998.6|43034.2|43014.2|43034.2|43014.2|43018.6|42998.6|16
1640048400000|2021-12-21 01:00:00|43033.6|43013.6|43009.2|42989.2|43046.7|43026.7|42999.8|42979.8|303
1640048700000|2021-12-21 01:05:00|43007.3|42987.3|42982.3|42962.3|43047.3|43027.3|42982.3|42962.3|124
1640049000000|2021-12-21 01:10:00|42979.8|42959.8|43017.3|42997.3|43034.8|43014.8|42974.8|42954.8|89
1640049300000|2021-12-21 01:15:00|43016.7|42996.7|42959.8|42939.8|43019.8|42999.8|42959.8|42939.8|148
1640049600000|2021-12-21 01:20:00|42957.9|42937.9|42954.8|42934.8|42974.8|42954.8|42952.3|42932.3|75
1640049900000|2021-12-21 01:25:00|42952.3|42932.3|42976.7|42956.7|42977.3|42957.3|42932.3|42912.3|116
1640050200000|2021-12-21 01:30:00|42974.2|42954.2|43051.7|43031.7|43054.2|43034.2|42964.2|42944.2|131
1640050500000|2021-12-21 01:35:00|43049.8|43029.8|43046.7|43026.7|43091.7|43071.7|43044.2|43024.2|141
1640050800000|2021-12-21 01:40:00|43049.2|43029.2|43099.2|43079.2|43104.2|43084.2|43046.7|43026.7|69
1640051100000|2021-12-21 01:45:00|43102.3|43082.3|43078.6|43058.6|43106.7|43086.7|43058.6|43038.6|88
1640051400000|2021-12-21 01:50:00|43079.2|43059.2|43100.5|43080.5|43138|43118|43079.2|43059.2|149
1640051700000|2021-12-21 01:55:00|43099.8|43079.8|43101.1|43081.1|43108.6|43088.6|43083.6|43063.6|52
1640052000000|2021-12-21 02:00:00|43103.6|43083.6|43103.6|43083.6|43113|43093|43086.1|43066.1|47
1640052300000|2021-12-21 02:05:00|43108.6|43088.6|43129.2|43109.2|43138.6|43118.6|43106.1|43086.1|58
1640052600000|2021-12-21 02:10:00|43128.6|43108.6|43131.1|43111.1|43141.1|43121.1|43116.1|43096.1|73
1640052900000|2021-12-21 02:15:00|43129.2|43109.2|43128.6|43108.6|43136.1|43116.1|43126.1|43106.1|37
1640053200000|2021-12-21 02:20:00|43126.1|43106.1|43123.6|43103.6|43131.1|43111.1|43121.1|43101.1|60
1640053500000|2021-12-21 02:25:00|43121.7|43101.7|43116|43096|43123.6|43103.6|43116|43096|24
1640053800000|2021-12-21 02:30:00|43117.9|43097.9|43135.4|43115.4|43143.5|43123.5|43117.9|43097.9|82
1640054100000|2021-12-21 02:35:00|43136|43116|43116|43096|43143.5|43123.5|43116|43096|109
1640054400000|2021-12-21 02:40:00|43118.5|43098.5|43106|43086|43125.4|43105.4|43103.5|43083.5|127
1640054700000|2021-12-21 02:45:00|43103.5|43083.5|43162.9|43142.9|43170.4|43150.4|43103.5|43083.5|129
1640055000000|2021-12-21 02:50:00|43163.5|43143.5|43154.8|43134.8|43207.9|43187.9|43149.8|43129.8|157
1640055300000|2021-12-21 02:55:00|43152.3|43132.3|43122.3|43102.3|43169.8|43149.8|43114.8|43094.8|116
1640055600000|2021-12-21 03:00:00|43119.8|43099.8|43133.5|43113.5|43138.5|43118.5|43119.8|43099.8|86
1640055900000|2021-12-21 03:05:00|43136|43116|43101|43081|43136|43116|43096|43076|46
1640056200000|2021-12-21 03:10:00|43105.4|43085.4|43095.4|43075.4|43113.5|43093.5|43084.1|43064.1|94
1640056500000|2021-12-21 03:15:00|43096|43076|43116|43096|43124.1|43104.1|43091|43071|47
1640056800000|2021-12-21 03:20:00|43121|43101|43136|43116|43142.9|43122.9|43113.5|43093.5|48
1640057100000|2021-12-21 03:25:00|43137.9|43117.9|43103.5|43083.5|43151|43131|43101|43081|54
1640057400000|2021-12-21 03:30:00|43101.6|43081.6|43098.5|43078.5|43102.9|43082.9|43087.9|43067.9|32
1640057700000|2021-12-21 03:35:00|43096|43076|43097.9|43077.9|43098.5|43078.5|43091|43071|19
1640058000000|2021-12-21 03:40:00|43099.8|43079.8|43105.4|43085.4|43110.4|43090.4|43099.8|43079.8|11
1640058300000|2021-12-21 03:45:00|43103.5|43083.5|43092.9|43072.9|43103.5|43083.5|43088.5|43068.5|20
1640058600000|2021-12-21 03:50:00|43094.8|43074.8|43104.8|43084.8|43104.8|43084.8|43092.9|43072.9|10
1640058900000|2021-12-21 03:55:00|43102.9|43082.9|43097.9|43077.9|43105.4|43085.4|43093.5|43073.5|10
1640059200000|2021-12-21 04:00:00|43095.4|43075.4|43091|43071|43095.4|43075.4|43084.1|43064.1|34
1640059500000|2021-12-21 04:05:00|43090.4|43070.4|43092.9|43072.9|43101|43081|43090.4|43070.4|25
1640059800000|2021-12-21 04:10:00|43090.4|43070.4|43112.9|43092.9|43112.9|43092.9|43087.9|43067.9|19
1640060100000|2021-12-21 04:15:00|43110.4|43090.4|43102.8|43082.8|43110.4|43090.4|43095.4|43075.4|16
1640060400000|2021-12-21 04:20:00|43102.2|43082.2|43097.8|43077.8|43102.8|43082.8|43090.3|43070.3|13
1640060700000|2021-12-21 04:25:00|43100.3|43080.3|43097.8|43077.8|43102.8|43082.8|43092.8|43072.8|16
1640061000000|2021-12-21 04:30:00|43097.2|43077.2|43092.8|43072.8|43097.2|43077.2|43087.8|43067.8|14
1640061300000|2021-12-21 04:35:00|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43085.3|43065.3|21
1640061600000|2021-12-21 04:40:00|43095.9|43075.9|43102.8|43082.8|43107.8|43087.8|43095.9|43075.9|10
1640061900000|2021-12-21 04:45:00|43104.7|43084.7|43102.8|43082.8|43104.7|43084.7|43097.8|43077.8|8
1640062200000|2021-12-21 04:50:00|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43097.8|43077.8|7
1640062500000|2021-12-21 04:55:00|43100.3|43080.3|43095.3|43075.3|43102.8|43082.8|43095.3|43075.3|7
1640062800000|2021-12-21 05:00:00|43097.2|43077.2|43075.3|43055.3|43110.3|43090.3|43075.3|43055.3|47
1640063100000|2021-12-21 05:05:00|43072.8|43052.8|43039.7|43019.7|43075.3|43055.3|43039.7|43019.7|45
1640063400000|2021-12-21 05:10:00|43040.3|43020.3|43065.3|43045.3|43065.3|43045.3|43030.3|43010.3|36
1640063700000|2021-12-21 05:15:00|43060.3|43040.3|43060.3|43040.3|43064.7|43044.7|43055.3|43035.3|18
1640064000000|2021-12-21 05:20:00|43065.3|43045.3|43072.8|43052.8|43072.8|43052.8|43042.8|43022.8|37
1640064300000|2021-12-21 05:25:00|43070.3|43050.3|43097.8|43077.8|43097.8|43077.8|43070.3|43050.3|27
1640064600000|2021-12-21 05:30:00|43095.3|43075.3|43142.8|43122.8|43152.8|43132.8|43095.3|43075.3|147
1640064900000|2021-12-21 05:35:00|43140.3|43120.3|43132.8|43112.8|43154.7|43134.7|43127.2|43107.2|80
1640065200000|2021-12-21 05:40:00|43137.8|43117.8|43130.3|43110.3|43140.3|43120.3|43117.8|43097.8|41
1640065500000|2021-12-21 05:45:00|43132.8|43112.8|43162.8|43142.8|43177.8|43157.8|43115.3|43095.3|137
1640065800000|2021-12-21 05:50:00|43165.3|43145.3|43167.2|43147.2|43175.3|43155.3|43157.8|43137.8|65
1640066100000|2021-12-21 05:55:00|43169|43149|43189.7|43169.7|43192.2|43172.2|43169|43149|83
1640066400000|2021-12-21 06:00:00|43187.8|43167.8|43204.7|43184.7|43219.7|43199.7|43187.2|43167.2|161
1640066700000|2021-12-21 06:05:00|43200.3|43180.3|43229.7|43209.7|43237.2|43217.2|43199.7|43179.7|104
1640067000000|2021-12-21 06:10:00|43227.8|43207.8|43219|43199|43235.9|43215.9|43216.5|43196.5|59
1640067300000|2021-12-21 06:15:00|43214|43194|43211.5|43191.5|43233.4|43213.4|43201.5|43181.5|54
1640067600000|2021-12-21 06:20:00|43210.9|43190.9|43194|43174|43221.5|43201.5|43181.5|43161.5|89
1640067900000|2021-12-21 06:25:00|43196.5|43176.5|43196.5|43176.5|43211.5|43191.5|43194|43174|60
1640068200000|2021-12-21 06:30:00|43194.7|43174.7|43189|43169|43196.5|43176.5|43184|43164|44
1640068500000|2021-12-21 06:35:00|43189.6|43169.6|43201.5|43181.5|43209|43189|43186.5|43166.5|22
1640068800000|2021-12-21 06:40:00|43199|43179|43196.5|43176.5|43204|43184|43186.5|43166.5|30
1640069100000|2021-12-21 06:45:00|43200.9|43180.9|43210.3|43190.3|43210.9|43190.9|43184|43164|47
1640069400000|2021-12-21 06:50:00|43210.9|43190.9|43229|43209|43239|43219|43210.9|43190.9|114
1640069700000|2021-12-21 06:55:00|43227.1|43207.1|43186.5|43166.5|43227.1|43207.1|43186.5|43166.5|80
1640070000000|2021-12-21 07:00:00|43187.1|43167.1|43176.5|43156.5|43190.9|43170.9|43166.5|43146.5|58
1640070300000|2021-12-21 07:05:00|43172.1|43152.1|43189.6|43169.6|43192.1|43172.1|43156.5|43136.5|73
1640070600000|2021-12-21 07:10:00|43192.1|43172.1|43196.5|43176.5|43201.5|43181.5|43179|43159|39
1640070900000|2021-12-21 07:15:00|43194|43174|43242.8|43222.8|43242.8|43222.8|43182.1|43162.1|66
1640071200000|2021-12-21 07:20:00|43249.6|43229.6|43415.9|43395.9|43432.8|43412.8|43249.6|43229.6|306
1640071500000|2021-12-21 07:25:00|43417.7|43397.7|43459.6|43439.6|43473.4|43453.4|43390.9|43370.9|235
1640071800000|2021-12-21 07:30:00|43461.5|43441.5|43419.6|43399.6|43464.6|43444.6|43404.6|43384.6|228
1640072100000|2021-12-21 07:35:00|43420.2|43400.2|43409.6|43389.6|43435.2|43415.2|43402.1|43382.1|97
1640072400000|2021-12-21 07:40:00|43414.6|43394.6|43360.9|43340.9|43417.1|43397.1|43359|43339|91
1640072700000|2021-12-21 07:45:00|43361.5|43341.5|43324|43304|43361.5|43341.5|43312.1|43292.1|208
1640073000000|2021-12-21 07:50:00|43324.6|43304.6|43324.6|43304.6|43339.6|43319.6|43324.6|43304.6|57
1640073300000|2021-12-21 07:55:00|43322.1|43302.1|43369|43349|43369|43349|43319.6|43299.6|64
1640073600000|2021-12-21 08:00:00|43373.4|43353.4|43303.3|43283.3|43379.6|43359.6|43276.5|43256.5|186
1640073900000|2021-12-21 08:05:00|43305.2|43285.2|43265.2|43245.2|43309|43289|43247.7|43227.7|157
1640074200000|2021-12-21 08:10:00|43266.4|43246.4|43290.2|43270.2|43299.6|43279.6|43260.2|43240.2|72
1640074500000|2021-12-21 08:15:00|43292.7|43272.7|43285.2|43265.2|43307.7|43287.7|43285.2|43265.2|59
1640074800000|2021-12-21 08:20:00|43285.8|43265.8|43272.7|43252.7|43305.2|43285.2|43267.7|43247.7|85
1640075100000|2021-12-21 08:25:00|43274.6|43254.6|43282.7|43262.7|43289.6|43269.6|43252.7|43232.7|70
1640075400000|2021-12-21 08:30:00|43280.8|43260.8|43290.8|43270.8|43295.2|43275.2|43250.2|43230.2|94
1640075700000|2021-12-21 08:35:00|43295.8|43275.8|43305.2|43285.2|43306.4|43286.4|43283.3|43263.3|83
1640076000000|2021-12-21 08:40:00|43307|43287|43332|43312|43335.8|43315.8|43290.8|43270.8|125
1640076300000|2021-12-21 08:45:00|43333.9|43313.9|43370.8|43350.8|43380.8|43360.8|43315.8|43295.8|160
1640076600000|2021-12-21 08:50:00|43372.7|43352.7|43367|43347|43380.8|43360.8|43356.4|43336.4|109
1640076900000|2021-12-21 08:55:00|43365.1|43345.1|43340.8|43320.8|43378.3|43358.3|43335.2|43315.2|59
1640077200000|2021-12-21 09:00:00|43345.2|43325.2|43367.7|43347.7|43370.8|43350.8|43323.3|43303.3|72
1640077500000|2021-12-21 09:05:00|43370.8|43350.8|43385.1|43365.1|43387.7|43367.7|43355.8|43335.8|111
1640077800000|2021-12-21 09:10:00|43385.8|43365.8|43405.8|43385.8|43423.3|43403.3|43383.3|43363.3|98
1640078100000|2021-12-21 09:15:00|43403.3|43383.3|43418.3|43398.3|43438.3|43418.3|43393.3|43373.3|117
1640078400000|2021-12-21 09:20:00|43415.8|43395.8|43403.2|43383.2|43420.7|43400.7|43398.2|43378.2|64
1640078700000|2021-12-21 09:25:00|43405.7|43385.7|43425.8|43405.8|43425.8|43405.8|43403.2|43383.2|102
1640079000000|2021-12-21 09:30:00|43428.3|43408.3|43397.6|43377.6|43428.3|43408.3|43388.2|43368.2|44
1640079300000|2021-12-21 09:35:00|43395.1|43375.1|43423.2|43403.2|43443.9|43423.9|43395.1|43375.1|116
1640079600000|2021-12-21 09:40:00|43418.2|43398.2|43407|43387|43424.5|43404.5|43400.1|43380.1|64
1640079900000|2021-12-21 09:45:00|43408.9|43388.9|43405.7|43385.7|43412|43392|43395.7|43375.7|95
1640080200000|2021-12-21 09:50:00|43400.7|43380.7|43368.8|43348.8|43402.6|43382.6|43368.8|43348.8|62
1640080500000|2021-12-21 09:55:00|43367|43347|43374.5|43354.5|43378.8|43358.8|43357|43337|72
1640080800000|2021-12-21 10:00:00|43376.3|43356.3|43384.5|43364.5|43389.5|43369.5|43369.5|43349.5|44
1640081100000|2021-12-21 10:05:00|43382|43362|43384.5|43364.5|43389.5|43369.5|43378.8|43358.8|22
1640081400000|2021-12-21 10:10:00|43386.3|43366.3|43442|43422|43454.5|43434.5|43382|43362|95
1640081700000|2021-12-21 10:15:00|43439.5|43419.5|43447.6|43427.6|43466.3|43446.3|43432|43412|141
1640082000000|2021-12-21 10:20:00|43446.9|43426.9|43409.4|43389.4|43449.4|43429.4|43409.4|43389.4|66
1640082300000|2021-12-21 10:25:00|43411.9|43391.9|43381.3|43361.3|43421.9|43401.9|43371.9|43351.9|82
1640082600000|2021-12-21 10:30:00|43381.9|43361.9|43371.9|43351.9|43381.9|43361.9|43364.4|43344.4|50
1640082900000|2021-12-21 10:35:00|43374.4|43354.4|43384.4|43364.4|43395.1|43375.1|43374.4|43354.4|41
1640083200000|2021-12-21 10:40:00|43381.9|43361.9|43382.6|43362.6|43386.9|43366.9|43361.3|43341.3|56
1640083500000|2021-12-21 10:45:00|43386.9|43366.9|43389.4|43369.4|43401.9|43381.9|43386.9|43366.9|48
1640083800000|2021-12-21 10:50:00|43391.9|43371.9|43384.4|43364.4|43394.4|43374.4|43371.9|43351.9|37
1640084100000|2021-12-21 10:55:00|43382.5|43362.5|43364.4|43344.4|43399.4|43379.4|43364.4|43344.4|51
1640084400000|2021-12-21 11:00:00|43361.9|43341.9|43341.3|43321.3|43366.9|43346.9|43339.4|43319.4|94
1640084700000|2021-12-21 11:05:00|43341.9|43321.9|43344.4|43324.4|43364.4|43344.4|43339.4|43319.4|52
1640085000000|2021-12-21 11:10:00|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43314.4|43294.4|44
1640085300000|2021-12-21 11:15:00|43344.4|43324.4|43354.4|43334.4|43361.9|43341.9|43344.4|43324.4|49
1640085600000|2021-12-21 11:20:00|43356.9|43336.9|43351.9|43331.9|43364.4|43344.4|43321.9|43301.9|61
1640085900000|2021-12-21 11:25:00|43354.4|43334.4|43374.4|43354.4|43386.9|43366.9|43354.4|43334.4|55
1640086200000|2021-12-21 11:30:00|43375|43355|43359.4|43339.4|43381.9|43361.9|43357.5|43337.5|31
1640086500000|2021-12-21 11:35:00|43357.5|43337.5|43326.9|43306.9|43364.4|43344.4|43326.9|43306.9|70
1640086800000|2021-12-21 11:40:00|43328.8|43308.8|43319.4|43299.4|43341.9|43321.9|43319.4|43299.4|44
1640087100000|2021-12-21 11:45:00|43322.5|43302.5|43359.4|43339.4|43359.4|43339.4|43321.9|43301.9|37
1640087400000|2021-12-21 11:50:00|43361.9|43341.9|43326.9|43306.9|43363.8|43343.8|43312.5|43292.5|79
1640087700000|2021-12-21 11:55:00|43324.4|43304.4|43316.9|43296.9|43329.4|43309.4|43314.4|43294.4|33
1640088000000|2021-12-21 12:00:00|43318.7|43298.7|43351.9|43331.9|43363.7|43343.7|43318.7|43298.7|41
1640088300000|2021-12-21 12:05:00|43354.4|43334.4|43359.4|43339.4|43378.1|43358.1|43345|43325|65
1640088600000|2021-12-21 12:10:00|43360|43340|43354.4|43334.4|43366.9|43346.9|43354.4|43334.4|26
1640088900000|2021-12-21 12:15:00|43356.9|43336.9|43366.9|43346.9|43391.9|43371.9|43356.9|43336.9|86
1640089200000|2021-12-21 12:20:00|43360|43340|43329.3|43309.3|43371.9|43351.9|43319.3|43299.3|135
1640089500000|2021-12-21 12:25:00|43331.2|43311.2|43281.8|43261.8|43337.5|43317.5|43280|43260|127
1640089800000|2021-12-21 12:30:00|43284.3|43264.3|43286.8|43266.8|43334.3|43314.3|43279.3|43259.3|132
1640090100000|2021-12-21 12:35:00|43289.3|43269.3|43291.8|43271.8|43321.8|43301.8|43285|43265|137
1640090400000|2021-12-21 12:40:00|43294.3|43274.3|43299.3|43279.3|43306.2|43286.2|43291.2|43271.2|58
1640090700000|2021-12-21 12:45:00|43306.8|43286.8|43296.8|43276.8|43316.8|43296.8|43296.2|43276.2|75
1640091000000|2021-12-21 12:50:00|43298.7|43278.7|43324.3|43304.3|43324.3|43304.3|43296.8|43276.8|75
1640091300000|2021-12-21 12:55:00|43328.1|43308.1|43295.6|43275.6|43346.2|43326.2|43283.1|43263.1|183
1640091600000|2021-12-21 13:00:00|43298.1|43278.1|43328.1|43308.1|43340.6|43320.6|43283.1|43263.1|325
1640091900000|2021-12-21 13:05:00|43330.6|43310.6|43150.6|43130.6|43344.9|43324.9|43149.9|43129.9|353
1640092200000|2021-12-21 13:10:00|43145.6|43125.6|43214.3|43194.3|43234.3|43214.3|43126.2|43106.2|495
1640092500000|2021-12-21 13:15:00|43211.8|43191.8|43265.6|43245.6|43316.2|43296.2|43209.3|43189.3|325
1640092800000|2021-12-21 13:20:00|43263.7|43243.7|43287.4|43267.4|43306.2|43286.2|43256.8|43236.8|272
1640093100000|2021-12-21 13:25:00|43289.3|43269.3|43244.3|43224.3|43291.8|43271.8|43239.9|43219.9|230
1640093400000|2021-12-21 13:30:00|43246.8|43226.8|43306.2|43286.2|43311.8|43291.8|43246.8|43226.8|186
1640093700000|2021-12-21 13:35:00|43304.3|43284.3|43266.8|43246.8|43311.8|43291.8|43249.3|43229.3|110
1640094000000|2021-12-21 13:40:00|43268.7|43248.7|43268.7|43248.7|43271.2|43251.2|43241.8|43221.8|94
1640094300000|2021-12-21 13:45:00|43269.3|43249.3|43249.3|43229.3|43291.8|43271.8|43246.8|43226.8|151
1640094600000|2021-12-21 13:50:00|43246.8|43226.8|43266.8|43246.8|43284.3|43264.3|43246.8|43226.8|123
1640094900000|2021-12-21 13:55:00|43268.6|43248.6|43276.8|43256.8|43286.1|43266.1|43264.3|43244.3|106
1640095200000|2021-12-21 14:00:00|43286.8|43266.8|43281.8|43261.8|43306.8|43286.8|43271.8|43251.8|315
1640095500000|2021-12-21 14:05:00|43285.5|43265.5|43312.4|43292.4|43321.8|43301.8|43279.3|43259.3|298
1640095800000|2021-12-21 14:10:00|43314.3|43294.3|43349.9|43329.9|43365.5|43345.5|43311.8|43291.8|497
1640096100000|2021-12-21 14:15:00|43347.4|43327.4|43351.1|43331.1|43355.5|43335.5|43335.5|43315.5|158
1640096400000|2021-12-21 14:20:00|43349.3|43329.3|43323.6|43303.6|43358.6|43338.6|43321.1|43301.1|132
1640096700000|2021-12-21 14:25:00|43326.8|43306.8|43353.6|43333.6|43358.6|43338.6|43321.8|43301.8|115
1640097000000|2021-12-21 14:30:00|43354.2|43334.2|43341.7|43321.7|43362.4|43342.4|43319.2|43299.2|235
1640097300000|2021-12-21 14:35:00|43343.6|43323.6|43363|43343|43379.9|43359.9|43331.7|43311.7|189
1640097600000|2021-12-21 14:40:00|43360.5|43340.5|43304.3|43284.3|43369.9|43349.9|43293.6|43273.6|335
1640097900000|2021-12-21 14:45:00|43305.5|43285.5|43296.8|43276.8|43317.4|43297.4|43263|43243|382
1640098200000|2021-12-21 14:50:00|43294.3|43274.3|43283|43263|43326.8|43306.8|43268|43248|247
1640098500000|2021-12-21 14:55:00|43280.5|43260.5|43258|43238|43293|43273|43245.5|43225.5|207
1640098800000|2021-12-21 15:00:00|43259.9|43239.9|43320.5|43300.5|43335.5|43315.5|43259.9|43239.9|269
1640099100000|2021-12-21 15:05:00|43318|43298|43313|43293|43348|43328|43310.5|43290.5|189
1640099400000|2021-12-21 15:10:00|43314.9|43294.9|43341.7|43321.7|43341.7|43321.7|43303.6|43283.6|231
1640099700000|2021-12-21 15:15:00|43334.2|43314.2|43336.7|43316.7|43364.2|43344.2|43324.2|43304.2|176
1640100000000|2021-12-21 15:20:00|43339.2|43319.2|43294.2|43274.2|43354.2|43334.2|43294.2|43274.2|123
1640100300000|2021-12-21 15:25:00|43291.7|43271.7|43309.2|43289.2|43321.7|43301.7|43252.4|43232.4|227
1640100600000|2021-12-21 15:30:00|43311.1|43291.1|43318.6|43298.6|43336.7|43316.7|43304.8|43284.8|167
1640100900000|2021-12-21 15:35:00|43316.7|43296.7|43334.2|43314.2|43339.2|43319.2|43316.7|43296.7|153
1640101200000|2021-12-21 15:40:00|43332.3|43312.3|43374.2|43354.2|43379.2|43359.2|43329.2|43309.2|262
1640101500000|2021-12-21 15:45:00|43371.7|43351.7|43404.8|43384.8|43418.6|43398.6|43359.2|43339.2|237
1640101800000|2021-12-21 15:50:00|43400.5|43380.5|43381.7|43361.7|43412.3|43392.3|43377.3|43357.3|169
1640102100000|2021-12-21 15:55:00|43383.6|43363.6|43371.7|43351.7|43404.2|43384.2|43364.8|43344.8|211
1640102400000|2021-12-21 16:00:00|43369.8|43349.8|43431.7|43411.7|43431.7|43411.7|43364.2|43344.2|223
1640102700000|2021-12-21 16:05:00|43429.8|43409.8|43467.9|43447.9|43477.9|43457.9|43424.2|43404.2|336
1640103000000|2021-12-21 16:10:00|43472.9|43452.9|43447.9|43427.9|43481.7|43461.7|43440.4|43420.4|246
1640103300000|2021-12-21 16:15:00|43449.8|43429.8|43439.2|43419.2|43457.9|43437.9|43429.2|43409.2|122
1640103600000|2021-12-21 16:20:00|43441.1|43421.1|43406.7|43386.7|43444.2|43424.2|43401.7|43381.7|138
1640103900000|2021-12-21 16:25:00|43404.8|43384.8|43359.2|43339.2|43424.2|43404.2|43339.8|43319.8|239
1640104200000|2021-12-21 16:30:00|43361|43341|43352.3|43332.3|43376.7|43356.7|43346|43326|200
1640104500000|2021-12-21 16:35:00|43354.2|43334.2|43352.9|43332.9|43365.4|43345.4|43329.2|43309.2|221
1640104800000|2021-12-21 16:40:00|43355.4|43335.4|43315.4|43295.4|43355.4|43335.4|43295.4|43275.4|247
1640105100000|2021-12-21 16:45:00|43320.4|43300.4|43297.9|43277.9|43350.4|43330.4|43295.4|43275.4|209
1640105400000|2021-12-21 16:50:00|43300.4|43280.4|43297.9|43277.9|43310.4|43290.4|43279.2|43259.2|198
1640105700000|2021-12-21 16:55:00|43295.4|43275.4|43317.9|43297.9|43320.4|43300.4|43293.6|43273.6|146
1640106000000|2021-12-21 17:00:00|43315.4|43295.4|43292.9|43272.9|43344.8|43324.8|43290.4|43270.4|149
1640106300000|2021-12-21 17:05:00|43291|43271|43300.4|43280.4|43315.4|43295.4|43267.9|43247.9|123
1640106600000|2021-12-21 17:10:00|43299.8|43279.8|43342.9|43322.9|43342.9|43322.9|43287.9|43267.9|129
1640106900000|2021-12-21 17:15:00|43340.4|43320.4|43356.6|43336.6|43357.3|43337.3|43339.1|43319.1|141
1640107200000|2021-12-21 17:20:00|43357.3|43337.3|43351.6|43331.6|43374.1|43354.1|43348.5|43328.5|125
1640107500000|2021-12-21 17:25:00|43349.8|43329.8|43344.1|43324.1|43349.8|43329.8|43334.1|43314.1|65
1640107800000|2021-12-21 17:30:00|43346.6|43326.6|43350.4|43330.4|43358.5|43338.5|43324.1|43304.1|116
1640108100000|2021-12-21 17:35:00|43347.9|43327.9|43340.4|43320.4|43360.4|43340.4|43337.9|43317.9|145
1640108400000|2021-12-21 17:40:00|43338.5|43318.5|43370.4|43350.4|43372.3|43352.3|43338.5|43318.5|151
1640108700000|2021-12-21 17:45:00|43372.3|43352.3|43350.4|43330.4|43375.4|43355.4|43345.4|43325.4|133
1640109000000|2021-12-21 17:50:00|43347.3|43327.3|43375.4|43355.4|43375.4|43355.4|43345.4|43325.4|136
1640109300000|2021-12-21 17:55:00|43376|43356|43449.1|43429.1|43459.1|43439.1|43376|43356|869
1640109600000|2021-12-21 18:00:00|43446.6|43426.6|43472.8|43452.8|43472.8|43452.8|43424.1|43404.1|338
1640109900000|2021-12-21 18:05:00|43474.7|43454.7|43467.8|43447.8|43482.8|43462.8|43457.8|43437.8|167
1640110200000|2021-12-21 18:10:00|43466|43446|43478.5|43458.5|43483.5|43463.5|43462.8|43442.8|100
1640110500000|2021-12-21 18:15:00|43476|43456|43474.1|43454.1|43484.1|43464.1|43468.5|43448.5|108
1640110800000|2021-12-21 18:20:00|43476.6|43456.6|43481.6|43461.6|43484.1|43464.1|43469.1|43449.1|69
1640111100000|2021-12-21 18:25:00|43483.5|43463.5|43459.1|43439.1|43484.1|43464.1|43456.6|43436.6|87
1640111400000|2021-12-21 18:30:00|43461|43441|43519.1|43499.1|43529.1|43509.1|43459.1|43439.1|74
1640111700000|2021-12-21 18:35:00|43516.6|43496.6|43516.6|43496.6|43524.1|43504.1|43504.1|43484.1|74
1640112000000|2021-12-21 18:40:00|43518.5|43498.5|43489.1|43469.1|43521.6|43501.6|43489.1|43469.1|57
1640112300000|2021-12-21 18:45:00|43489.7|43469.7|43489.7|43469.7|43494.7|43474.7|43486.6|43466.6|23
1640112600000|2021-12-21 18:50:00|43492.2|43472.2|43479.7|43459.7|43494.7|43474.7|43479.7|43459.7|61
1640112900000|2021-12-21 18:55:00|43479.1|43459.1|43469.7|43449.7|43481.6|43461.6|43464.1|43444.1|66
1640113200000|2021-12-21 19:00:00|43469.1|43449.1|43479.1|43459.1|43491.6|43471.6|43469.1|43449.1|45
1640113500000|2021-12-21 19:05:00|43476.6|43456.6|43466.6|43446.6|43479.1|43459.1|43461.6|43441.6|25
1640113800000|2021-12-21 19:10:00|43469.1|43449.1|43469.7|43449.7|43471.6|43451.6|43464.1|43444.1|23
1640114100000|2021-12-21 19:15:00|43467.8|43447.8|43461.6|43441.6|43469.7|43449.7|43459.1|43439.1|29
1640114400000|2021-12-21 19:20:00|43463.4|43443.4|43459.1|43439.1|43484.1|43464.1|43459.1|43439.1|27
1640114700000|2021-12-21 19:25:00|43459.7|43439.7|43484|43464|43484|43464|43459.7|43439.7|41
1640115000000|2021-12-21 19:30:00|43481.5|43461.5|43488.4|43468.4|43489|43469|43479|43459|23
1640115300000|2021-12-21 19:35:00|43487.8|43467.8|43479|43459|43488.4|43468.4|43476.5|43456.5|46
1640115600000|2021-12-21 19:40:00|43477.2|43457.2|43474|43454|43479|43459|43474|43454|25
1640115900000|2021-12-21 19:45:00|43473.4|43453.4|43484|43464|43484|43464|43466.5|43446.5|41
1640116200000|2021-12-21 19:50:00|43490.3|43470.3|43494|43474|43499|43479|43489|43469|35
1640116500000|2021-12-21 19:55:00|43493.4|43473.4|43489|43469|43496.5|43476.5|43486.5|43466.5|22
1640116800000|2021-12-21 20:00:00|43490.9|43470.9|43491.5|43471.5|43494|43474|43486.5|43466.5|13
1640117100000|2021-12-21 20:05:00|43489.7|43469.7|43479|43459|43489.7|43469.7|43474|43454|12
1640117400000|2021-12-21 20:10:00|43480.9|43460.9|43476.5|43456.5|43484|43464|43475.9|43455.9|32
1640117700000|2021-12-21 20:15:00|43477.2|43457.2|43479|43459|43484|43464|43469|43449|28
1640118000000|2021-12-21 20:20:00|43480.9|43460.9|43462.7|43442.7|43481.5|43461.5|43460.9|43440.9|17
1640118300000|2021-12-21 20:25:00|43463.4|43443.4|43469|43449|43469|43449|43459|43439|20
1640118600000|2021-12-21 20:30:00|43467.1|43447.1|43466.5|43446.5|43469|43449|43454|43434|38
1640118900000|2021-12-21 20:35:00|43468.4|43448.4|43470.9|43450.9|43472.7|43452.7|43464|43444|31
1640119200000|2021-12-21 20:40:00|43471.5|43451.5|43466.5|43446.5|43475.2|43455.2|43466.5|43446.5|22
1640119500000|2021-12-21 20:45:00|43464|43444|43449|43429|43464|43444|43446.5|43426.5|27
1640119800000|2021-12-21 20:50:00|43454|43434|43484|43464|43484|43464|43454|43434|51
1640120100000|2021-12-21 20:55:00|43481.5|43461.5|43485.8|43465.8|43491.5|43471.5|43477.1|43457.1|41
1640120400000|2021-12-21 21:00:00|43489|43469|43506.5|43486.5|43509.6|43489.6|43474|43454|99
1640120700000|2021-12-21 21:05:00|43508.3|43488.3|43494|43474|43509.6|43489.6|43494|43474|34
1640121000000|2021-12-21 21:10:00|43491.5|43471.5|43493.3|43473.3|43496.5|43476.5|43488.3|43468.3|14
1640121300000|2021-12-21 21:15:00|43495.8|43475.8|43493.3|43473.3|43500.2|43480.2|43490.8|43470.8|9
1640121600000|2021-12-21 21:20:00|43490.8|43470.8|43498.3|43478.3|43502.7|43482.7|43490.2|43470.2|9
1640121900000|2021-12-21 21:25:00|43505.2|43485.2|43507.1|43487.1|43509|43489|43493.3|43473.3|36
1640122200000|2021-12-21 21:30:00|43505.2|43485.2|43493.3|43473.3|43505.2|43485.2|43483.3|43463.3|23
1640122500000|2021-12-21 21:35:00|43495.8|43475.8|43478.3|43458.3|43496.5|43476.5|43478.3|43458.3|24
1640122800000|2021-12-21 21:40:00|43477.7|43457.7|43478.3|43458.3|43483.3|43463.3|43475.8|43455.8|27
1640123100000|2021-12-21 21:45:00|43482.7|43462.7|43497.7|43477.7|43498.3|43478.3|43482.7|43462.7|37
1640123400000|2021-12-21 21:50:00|43498.3|43478.3|43490.8|43470.8|43498.3|43478.3|43488.3|43468.3|27
1640123700000|2021-12-21 21:55:00|43488.9|43468.9|43485.8|43465.8|43493.3|43473.3|43483.3|43463.3|43
1640127600000|2021-12-21 23:00:00|43383|43363|43446.4|43426.4|43478.9|43458.9|43375.5|43355.5|72
1640127900000|2021-12-21 23:05:00|43444.5|43424.5|43437|43417|43444.5|43424.5|43432.7|43412.7|18
1640128200000|2021-12-21 23:10:00|43434.5|43414.5|43429.5|43409.5|43437.7|43417.7|43429.5|43409.5|28
1640128500000|2021-12-21 23:15:00|43432|43412|43422|43402|43437|43417|43422|43402|25
1640128800000|2021-12-21 23:20:00|43424.5|43404.5|43437|43417|43443.9|43423.9|43424.5|43404.5|26
1640129100000|2021-12-21 23:25:00|43436.4|43416.4|43422.7|43402.7|43436.4|43416.4|43421.4|43401.4|16
1640129400000|2021-12-21 23:30:00|43427.7|43407.7|43442.7|43422.7|43447.7|43427.7|43417.7|43397.7|21
1640129700000|2021-12-21 23:35:00|43438.3|43418.3|43417.6|43397.6|43438.3|43418.3|43417.6|43397.6|11
1640130000000|2021-12-21 23:40:00|43418.3|43398.3|43422.6|43402.6|43430.1|43410.1|43417.6|43397.6|13
1640130300000|2021-12-21 23:45:00|43422|43402|43422.6|43402.6|43432.6|43412.6|43420.1|43400.1|3
1640130600000|2021-12-21 23:50:00|43424.5|43404.5|43422.6|43402.6|43425.1|43405.1|43420.1|43400.1|6
1640130900000|2021-12-21 23:55:00|43425.1|43405.1|43424.5|43404.5|43425.1|43405.1|43420.1|43400.1|31
1640131200000|2021-12-22 00:00:00|43425.1|43405.1|43430.1|43410.1|43432.6|43412.6|43420.1|43400.1|13
1640131500000|2021-12-22 00:05:00|43432.6|43412.6|43427.6|43407.6|43434.5|43414.5|43422.6|43402.6|16
1640131800000|2021-12-22 00:10:00|43425.1|43405.1|43427.6|43407.6|43430.1|43410.1|43419.5|43399.5|9
1640132100000|2021-12-22 00:15:00|43427|43407|43417.6|43397.6|43427|43407|43412.6|43392.6|7
1640132400000|2021-12-22 00:20:00|43418.3|43398.3|43422.6|43402.6|43425.1|43405.1|43412.6|43392.6|19
1640132700000|2021-12-22 00:25:00|43420.1|43400.1|43400.1|43380.1|43422.6|43402.6|43400.1|43380.1|21
1640133000000|2021-12-22 00:30:00|43402|43382|43395.1|43375.1|43405.1|43385.1|43395.1|43375.1|26
1640133300000|2021-12-22 00:35:00|43393.8|43373.8|43410.1|43390.1|43410.1|43390.1|43387.6|43367.6|26
1640133600000|2021-12-22 00:40:00|43412|43392|43422.6|43402.6|43422.6|43402.6|43412|43392|19
1640133900000|2021-12-22 00:45:00|43424.5|43404.5|43427.6|43407.6|43435.1|43415.1|43422.6|43402.6|24
1640134200000|2021-12-22 00:50:00|43429.5|43409.5|43415.1|43395.1|43430.1|43410.1|43413.9|43393.9|14
1640134500000|2021-12-22 00:55:00|43417|43397|43412.6|43392.6|43417.6|43397.6|43397.6|43377.6|31
1640134800000|2021-12-22 01:00:00|43422|43402|43447.6|43427.6|43455.1|43435.1|43393.2|43373.2|259
1640135100000|2021-12-22 01:05:00|43449.4|43429.4|43455.1|43435.1|43480.1|43460.1|43435.1|43415.1|72
1640135400000|2021-12-22 01:10:00|43457.6|43437.6|43420.1|43400.1|43460.1|43440.1|43417.6|43397.6|86
1640135700000|2021-12-22 01:15:00|43422.6|43402.6|43395.1|43375.1|43423.2|43403.2|43395.1|43375.1|76
1640136000000|2021-12-22 01:20:00|43393.2|43373.2|43425.1|43405.1|43435.1|43415.1|43392.6|43372.6|66
1640136300000|2021-12-22 01:25:00|43429.4|43409.4|43467.6|43447.6|43470.1|43450.1|43415.7|43395.7|86
1640136600000|2021-12-22 01:30:00|43470.1|43450.1|43473.2|43453.2|43475.1|43455.1|43455.7|43435.7|35
1640136900000|2021-12-22 01:35:00|43472.6|43452.6|43480.7|43460.7|43502.6|43482.6|43465.1|43445.1|85
1640137200000|2021-12-22 01:40:00|43482.6|43462.6|43465.1|43445.1|43482.6|43462.6|43452.6|43432.6|48
1640137500000|2021-12-22 01:45:00|43467.6|43447.6|43426.3|43406.3|43478.8|43458.8|43416.3|43396.3|51
1640137800000|2021-12-22 01:50:00|43423.8|43403.8|43401.3|43381.3|43436.3|43416.3|43396.3|43376.3|37
1640138100000|2021-12-22 01:55:00|43403.1|43383.1|43413.8|43393.8|43421.3|43401.3|43399.4|43379.4|47
1640138400000|2021-12-22 02:00:00|43414.4|43394.4|43386.3|43366.3|43421.3|43401.3|43381.3|43361.3|75
1640138700000|2021-12-22 02:05:00|43384.4|43364.4|43381.3|43361.3|43398.8|43378.8|43381.3|43361.3|36
1640139000000|2021-12-22 02:10:00|43383.1|43363.1|43331.9|43311.9|43388.1|43368.1|43328.8|43308.8|150
1640139300000|2021-12-22 02:15:00|43332.5|43312.5|43331.9|43311.9|43347.5|43327.5|43326.3|43306.3|33
1640139600000|2021-12-22 02:20:00|43335|43315|43340|43320|43345|43325|43327.5|43307.5|42
1640139900000|2021-12-22 02:25:00|43341.9|43321.9|43332.5|43312.5|43342.5|43322.5|43330|43310|27
1640140200000|2021-12-22 02:30:00|43331.9|43311.9|43345|43325|43354.4|43334.4|43325|43305|57
1640140500000|2021-12-22 02:35:00|43342.5|43322.5|43345|43325|43360|43340|43342.5|43322.5|46
1640140800000|2021-12-22 02:40:00|43343.2|43323.2|43262.5|43242.5|43343.2|43323.2|43260.7|43240.7|143
1640141100000|2021-12-22 02:45:00|43260|43240|43310|43290|43317.5|43297.5|43259.4|43239.4|81
1640141400000|2021-12-22 02:50:00|43307.5|43287.5|43310|43290|43322.5|43302.5|43300|43280|51
1640141700000|2021-12-22 02:55:00|43308.2|43288.2|43300.7|43280.7|43312.5|43292.5|43292.5|43272.5|36
1640142000000|2021-12-22 03:00:00|43300|43280|43262.5|43242.5|43300|43280|43262.5|43242.5|71
1640142300000|2021-12-22 03:05:00|43260|43240|43297.5|43277.5|43297.5|43277.5|43260|43240|28
1640142600000|2021-12-22 03:10:00|43295.6|43275.6|43332.5|43312.5|43340|43320|43292.5|43272.5|59
1640142900000|2021-12-22 03:15:00|43334.4|43314.4|43330|43310|43347.5|43327.5|43327.5|43307.5|39
1640143200000|2021-12-22 03:20:00|43328.1|43308.1|43330|43310|43350|43330|43325|43305|50
1640143500000|2021-12-22 03:25:00|43331.9|43311.9|43335.6|43315.6|43360|43340|43327.5|43307.5|109
1640143800000|2021-12-22 03:30:00|43333.1|43313.1|43337.5|43317.5|43337.5|43317.5|43315|43295|29
1640144100000|2021-12-22 03:35:00|43340|43320|43355|43335|43370|43350|43340|43320|45
1640144400000|2021-12-22 03:40:00|43353.1|43333.1|43355|43335|43355|43335|43347.5|43327.5|12
1640144700000|2021-12-22 03:45:00|43357.5|43337.5|43362.5|43342.5|43364.3|43344.3|43355|43335|31
1640145000000|2021-12-22 03:50:00|43365|43345|43360|43340|43370|43350|43360|43340|20
1640145300000|2021-12-22 03:55:00|43360.6|43340.6|43362.5|43342.5|43365|43345|43357.5|43337.5|23
1640145600000|2021-12-22 04:00:00|43360.6|43340.6|43360|43340|43365|43345|43355|43335|16
1640145900000|2021-12-22 04:05:00|43358.1|43338.1|43350|43330|43362.5|43342.5|43350|43330|13
1640146200000|2021-12-22 04:10:00|43351.8|43331.8|43352.5|43332.5|43352.5|43332.5|43342.5|43322.5|10
1640146500000|2021-12-22 04:15:00|43350|43330|43355|43335|43359.3|43339.3|43345|43325|18
1640146800000|2021-12-22 04:20:00|43350|43330|43350|43330|43352.5|43332.5|43350|43330|7
1640147100000|2021-12-22 04:25:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43345|43325|2
1640147400000|2021-12-22 04:30:00|43345|43325|43354.9|43334.9|43355.6|43335.6|43345|43325|25
1640147700000|2021-12-22 04:35:00|43357.4|43337.4|43369.9|43349.9|43372.4|43352.4|43357.4|43337.4|16
1640148000000|2021-12-22 04:40:00|43367.4|43347.4|43374.9|43354.9|43374.9|43354.9|43354.9|43334.9|17
1640148300000|2021-12-22 04:45:00|43369.9|43349.9|43364.9|43344.9|43369.9|43349.9|43359.9|43339.9|12
1640148600000|2021-12-22 04:50:00|43362.4|43342.4|43371.8|43351.8|43371.8|43351.8|43359.9|43339.9|13
1640148900000|2021-12-22 04:55:00|43372.4|43352.4|43401.8|43381.8|43402.4|43382.4|43372.4|43352.4|20
1640149200000|2021-12-22 05:00:00|43399.9|43379.9|43389.9|43369.9|43399.9|43379.9|43372.4|43352.4|33
1640149500000|2021-12-22 05:05:00|43392.4|43372.4|43362.4|43342.4|43392.4|43372.4|43359.9|43339.9|33
1640149800000|2021-12-22 05:10:00|43359.9|43339.9|43344.9|43324.9|43359.9|43339.9|43344.9|43324.9|30
1640150100000|2021-12-22 05:15:00|43344.3|43324.3|43349.3|43329.3|43349.9|43329.9|43339.9|43319.9|23
1640150400000|2021-12-22 05:20:00|43347.4|43327.4|43337.4|43317.4|43349.9|43329.9|43327.4|43307.4|31
1640150700000|2021-12-22 05:25:00|43339.3|43319.3|43359.9|43339.9|43359.9|43339.9|43339.3|43319.3|30
1640151000000|2021-12-22 05:30:00|43364.3|43344.3|43379.9|43359.9|43392.4|43372.4|43343.1|43323.1|92
1640151300000|2021-12-22 05:35:00|43377.4|43357.4|43422.4|43402.4|43447.4|43427.4|43366.8|43346.8|107
1640151600000|2021-12-22 05:40:00|43424.3|43404.3|43434.3|43414.3|43452.4|43432.4|43424.3|43404.3|66
1640151900000|2021-12-22 05:45:00|43434.9|43414.9|43503|43483|43522.4|43502.4|43429.9|43409.9|181
1640152200000|2021-12-22 05:50:00|43504.9|43484.9|43499.2|43479.2|43534.9|43514.9|43499.2|43479.2|112
1640152500000|2021-12-22 05:55:00|43497.4|43477.4|43518.6|43498.6|43543.6|43523.6|43496.7|43476.7|112
1640152800000|2021-12-22 06:00:00|43526.1|43506.1|43531.1|43511.1|43559.2|43539.2|43526.1|43506.1|96
1640153100000|2021-12-22 06:05:00|43531.7|43511.7|43553.6|43533.6|43565.4|43545.4|43521.1|43501.1|106
1640153400000|2021-12-22 06:10:00|43552.9|43532.9|43558.6|43538.6|43561.1|43541.1|43538.6|43518.6|73
1640153700000|2021-12-22 06:15:00|43561.1|43541.1|43553.6|43533.6|43571.1|43551.1|43543.6|43523.6|95
1640154000000|2021-12-22 06:20:00|43551.7|43531.7|43556.1|43536.1|43563.6|43543.6|43539.2|43519.2|63
1640154300000|2021-12-22 06:25:00|43553.6|43533.6|43536.1|43516.1|43553.6|43533.6|43523.6|43503.6|76
1640154600000|2021-12-22 06:30:00|43538.6|43518.6|43503.6|43483.6|43548.6|43528.6|43503.6|43483.6|48
1640154900000|2021-12-22 06:35:00|43505.4|43485.4|43498.6|43478.6|43506.7|43486.7|43476.1|43456.1|64
1640155200000|2021-12-22 06:40:00|43496.1|43476.1|43518.6|43498.6|43526.1|43506.1|43496.1|43476.1|39
1640155500000|2021-12-22 06:45:00|43516.1|43496.1|43535.4|43515.4|43535.4|43515.4|43506.1|43486.1|46
1640155800000|2021-12-22 06:50:00|43532.9|43512.9|43512.9|43492.9|43548.6|43528.6|43498.6|43478.6|70
1640156100000|2021-12-22 06:55:00|43511.1|43491.1|43521.1|43501.1|43532.9|43512.9|43493.6|43473.6|37
1640156400000|2021-12-22 07:00:00|43518.6|43498.6|43542.3|43522.3|43542.3|43522.3|43501.1|43481.1|41
1640156700000|2021-12-22 07:05:00|43542.9|43522.9|43534.2|43514.2|43548.6|43528.6|43523.6|43503.6|34
1640157000000|2021-12-22 07:10:00|43536|43516|43538.5|43518.5|43538.5|43518.5|43518.5|43498.5|35
1640157300000|2021-12-22 07:15:00|43536|43516|43545.4|43525.4|43547.2|43527.2|43520.4|43500.4|62
1640157600000|2021-12-22 07:20:00|43546|43526|43526|43506|43560.4|43540.4|43526|43506|48
1640157900000|2021-12-22 07:25:00|43528.5|43508.5|43535.4|43515.4|43540.4|43520.4|43523.5|43503.5|38
1640158200000|2021-12-22 07:30:00|43533.5|43513.5|43531|43511|43535.4|43515.4|43523.5|43503.5|18
1640158500000|2021-12-22 07:35:00|43529.2|43509.2|43516|43496|43541|43521|43516|43496|26
1640158800000|2021-12-22 07:40:00|43516.7|43496.7|43523.5|43503.5|43542.9|43522.9|43516|43496|39
1640159100000|2021-12-22 07:45:00|43521|43501|43528.5|43508.5|43543.5|43523.5|43518.5|43498.5|50
1640159400000|2021-12-22 07:50:00|43526|43506|43515.4|43495.4|43545.4|43525.4|43511.7|43491.7|65
1640159700000|2021-12-22 07:55:00|43513.5|43493.5|43537.9|43517.9|43538.5|43518.5|43513.5|43493.5|42
1640160000000|2021-12-22 08:00:00|43536|43516|43510.4|43490.4|43536|43516|43488.5|43468.5|91
1640160300000|2021-12-22 08:05:00|43508.5|43488.5|43556|43536|43556|43536|43498.5|43478.5|108
1640160600000|2021-12-22 08:10:00|43555.4|43535.4|43585.4|43565.4|43596|43576|43554.8|43534.8|170
1640160900000|2021-12-22 08:15:00|43586|43566|43562.8|43542.8|43590.4|43570.4|43562.8|43542.8|96
1640161200000|2021-12-22 08:20:00|43564.7|43544.7|43554.7|43534.7|43569.7|43549.7|43539.1|43519.1|83
1640161500000|2021-12-22 08:25:00|43552.8|43532.8|43569.7|43549.7|43582.2|43562.2|43547.2|43527.2|66
1640161800000|2021-12-22 08:30:00|43567.8|43547.8|43522.2|43502.2|43591.5|43571.5|43521.5|43501.5|90
1640162100000|2021-12-22 08:35:00|43524|43504|43507.2|43487.2|43524.7|43504.7|43472.2|43452.2|129
1640162400000|2021-12-22 08:40:00|43504.7|43484.7|43514.7|43494.7|43529.7|43509.7|43492.2|43472.2|36
1640162700000|2021-12-22 08:45:00|43515.3|43495.3|43567.2|43547.2|43570.3|43550.3|43515.3|43495.3|56
1640163000000|2021-12-22 08:50:00|43568.5|43548.5|43569.7|43549.7|43587.2|43567.2|43564.7|43544.7|47
1640163300000|2021-12-22 08:55:00|43572.2|43552.2|43559.7|43539.7|43576.5|43556.5|43557.2|43537.2|39
1640163600000|2021-12-22 09:00:00|43557.2|43537.2|43610.9|43590.9|43642.7|43622.7|43557.2|43537.2|188
1640163900000|2021-12-22 09:05:00|43608.4|43588.4|43553.4|43533.4|43610.9|43590.9|43548.4|43528.4|83
1640164200000|2021-12-22 09:10:00|43555.2|43535.2|43575.9|43555.9|43580.9|43560.9|43545.9|43525.9|62
1640164500000|2021-12-22 09:15:00|43578.4|43558.4|43599|43579|43599|43579|43561.5|43541.5|49
1640164800000|2021-12-22 09:20:00|43600.9|43580.9|43570.2|43550.2|43604|43584|43570.2|43550.2|43
1640165100000|2021-12-22 09:25:00|43572.7|43552.7|43588.3|43568.3|43604|43584|43572.7|43552.7|24
1640165400000|2021-12-22 09:30:00|43590.8|43570.8|43610.8|43590.8|43615.8|43595.8|43590.8|43570.8|37
1640165700000|2021-12-22 09:35:00|43608.3|43588.3|43623.3|43603.3|43628.3|43608.3|43605.8|43585.8|49
1640166000000|2021-12-22 09:40:00|43625.2|43605.2|43658.3|43638.3|43663.3|43643.3|43623.3|43603.3|44
1640166300000|2021-12-22 09:45:00|43660.8|43640.8|43623.3|43603.3|43665.8|43645.8|43621.5|43601.5|60
1640166600000|2021-12-22 09:50:00|43624|43604|43615.8|43595.8|43640.8|43620.8|43613.3|43593.3|35
1640166900000|2021-12-22 09:55:00|43618.3|43598.3|43623.3|43603.3|43635.8|43615.8|43618.3|43598.3|29
1640167200000|2021-12-22 10:00:00|43625.8|43605.8|43650.8|43630.8|43653.3|43633.3|43608.3|43588.3|45
1640167500000|2021-12-22 10:05:00|43653.3|43633.3|43670.2|43650.2|43680.8|43660.8|43633.3|43613.3|69
1640167800000|2021-12-22 10:10:00|43670.8|43650.8|43643.3|43623.3|43670.8|43650.8|43638.3|43618.3|63
1640168100000|2021-12-22 10:15:00|43648.3|43628.3|43670.2|43650.2|43670.2|43650.2|43643.3|43623.3|33
1640168400000|2021-12-22 10:20:00|43665.8|43645.8|43678.3|43658.3|43682.7|43662.7|43655.8|43635.8|77
1640168700000|2021-12-22 10:25:00|43679|43659|43675.8|43655.8|43679|43659|43658.3|43638.3|33
1640169000000|2021-12-22 10:30:00|43677.6|43657.6|43680.8|43660.8|43680.8|43660.8|43665.1|43645.1|23
1640169300000|2021-12-22 10:35:00|43683.3|43663.3|43718.3|43698.3|43735.1|43715.1|43674.5|43654.5|114
1640169600000|2021-12-22 10:40:00|43715.8|43695.8|43725.8|43705.8|43735.8|43715.8|43713.3|43693.3|90
1640169900000|2021-12-22 10:45:00|43723.3|43703.3|43773.3|43753.3|43777.6|43757.6|43715.8|43695.8|160
1640170200000|2021-12-22 10:50:00|43773.9|43753.9|43803.3|43783.3|43833.9|43813.9|43768.3|43748.3|183
1640170500000|2021-12-22 10:55:00|43802.6|43782.6|43800.8|43780.8|43815.1|43795.1|43787|43767|80
1640170800000|2021-12-22 11:00:00|43805.8|43785.8|43815.8|43795.8|43815.8|43795.8|43787.6|43767.6|80
1640171100000|2021-12-22 11:05:00|43810.8|43790.8|43818.3|43798.3|43832|43812|43807.6|43787.6|69
1640171400000|2021-12-22 11:10:00|43817.6|43797.6|43800.8|43780.8|43823.3|43803.3|43776.4|43756.4|130
1640171700000|2021-12-22 11:15:00|43803.3|43783.3|43815.8|43795.8|43830.8|43810.8|43790.8|43770.8|44
1640172000000|2021-12-22 11:20:00|43813.3|43793.3|43780.8|43760.8|43813.3|43793.3|43780.8|43760.8|51
1640172300000|2021-12-22 11:25:00|43778.9|43758.9|43770.8|43750.8|43786.4|43766.4|43760.8|43740.8|98
1640172600000|2021-12-22 11:30:00|43773.3|43753.3|43768.9|43748.9|43775.8|43755.8|43760.1|43740.1|57
1640172900000|2021-12-22 11:35:00|43768.2|43748.2|43780.7|43760.7|43788.2|43768.2|43758.9|43738.9|62
1640173200000|2021-12-22 11:40:00|43785.7|43765.7|43783.2|43763.2|43795.7|43775.7|43775.7|43755.7|59
1640173500000|2021-12-22 11:45:00|43781.4|43761.4|43788.2|43768.2|43798.2|43778.2|43780.7|43760.7|46
1640173800000|2021-12-22 11:50:00|43787.6|43767.6|43782.6|43762.6|43790.7|43770.7|43766.4|43746.4|58
1640174100000|2021-12-22 11:55:00|43784.4|43764.4|43805.7|43785.7|43808.2|43788.2|43784.4|43764.4|52
1640174400000|2021-12-22 12:00:00|43803.2|43783.2|43793.2|43773.2|43815.1|43795.1|43790.7|43770.7|84
1640174700000|2021-12-22 12:05:00|43795.1|43775.1|43788.2|43768.2|43803.2|43783.2|43788.2|43768.2|52
1640175000000|2021-12-22 12:10:00|43790.7|43770.7|43763.2|43743.2|43806.9|43786.9|43763.2|43743.2|104
1640175300000|2021-12-22 12:15:00|43760.7|43740.7|43755.7|43735.7|43763.2|43743.2|43743.2|43723.2|82
1640175600000|2021-12-22 12:20:00|43758.2|43738.2|43755.7|43735.7|43765.7|43745.7|43743.2|43723.2|61
1640175900000|2021-12-22 12:25:00|43753.2|43733.2|43706.9|43686.9|43775.7|43755.7|43704.4|43684.4|238
1640176200000|2021-12-22 12:30:00|43709.4|43689.4|43741.9|43721.9|43761.9|43741.9|43709.4|43689.4|191
1640176500000|2021-12-22 12:35:00|43743.7|43723.7|43735.7|43715.7|43764.4|43744.4|43726.4|43706.4|162
1640176800000|2021-12-22 12:40:00|43737.5|43717.5|43748.2|43728.2|43758.2|43738.2|43735|43715|61
1640177100000|2021-12-22 12:45:00|43750.7|43730.7|43763.2|43743.2|43765.7|43745.7|43745.7|43725.7|64
1640177400000|2021-12-22 12:50:00|43765|43745|43768.2|43748.2|43775.7|43755.7|43753.2|43733.2|127
1640177700000|2021-12-22 12:55:00|43770.7|43750.7|43758.2|43738.2|43790|43770|43753.2|43733.2|168
1640178000000|2021-12-22 13:00:00|43758.8|43738.8|43660.7|43640.7|43758.8|43738.8|43655.7|43635.7|725
1640178300000|2021-12-22 13:05:00|43663.2|43643.2|43747|43727|43749.5|43729.5|43663.2|43643.2|444
1640178600000|2021-12-22 13:10:00|43752|43732|43732|43712|43757|43737|43712|43692|261
1640178900000|2021-12-22 13:15:00|43734.5|43714.5|43794.5|43774.5|43799.5|43779.5|43722|43702|308
1640179200000|2021-12-22 13:20:00|43792|43772|43789.5|43769.5|43802|43782|43754.5|43734.5|297
1640179500000|2021-12-22 13:25:00|43785.8|43765.8|43743.2|43723.2|43809.5|43789.5|43739.5|43719.5|224
1640179800000|2021-12-22 13:30:00|43745|43725|43794.5|43774.5|43794.5|43774.5|43735.7|43715.7|194
1640180100000|2021-12-22 13:35:00|43792|43772|43742|43722|43792|43772|43707|43687|223
1640180400000|2021-12-22 13:40:00|43744.5|43724.5|43722|43702|43779.5|43759.5|43717|43697|201
1640180700000|2021-12-22 13:45:00|43726.3|43706.3|43804.5|43784.5|43809.5|43789.5|43726.3|43706.3|277
1640181000000|2021-12-22 13:50:00|43803.8|43783.8|43796.3|43776.3|43821.9|43801.9|43791.9|43771.9|204
1640181300000|2021-12-22 13:55:00|43796.9|43776.9|43776.9|43756.9|43809.4|43789.4|43776.9|43756.9|138
1640181600000|2021-12-22 14:00:00|43779.4|43759.4|43817.6|43797.6|43826.9|43806.9|43779.4|43759.4|250
1640181900000|2021-12-22 14:05:00|43816.9|43796.9|43819.4|43799.4|43826.9|43806.9|43801.9|43781.9|194
1640182200000|2021-12-22 14:10:00|43816.9|43796.9|43806.8|43786.8|43840.6|43820.6|43785.6|43765.6|216
1640182500000|2021-12-22 14:15:00|43807.5|43787.5|43783.8|43763.8|43810.6|43790.6|43753.8|43733.8|199
1640182800000|2021-12-22 14:20:00|43779.4|43759.4|43811.9|43791.9|43811.9|43791.9|43775.7|43755.7|141
1640183100000|2021-12-22 14:25:00|43814.4|43794.4|43819.4|43799.4|43833.8|43813.8|43786.9|43766.9|179
1640183400000|2021-12-22 14:30:00|43816.9|43796.9|43798.8|43778.8|43821.9|43801.9|43761.9|43741.9|288
1640183700000|2021-12-22 14:35:00|43796.9|43776.9|43801.9|43781.9|43806.9|43786.9|43746.9|43726.9|389
1640184000000|2021-12-22 14:40:00|43799.4|43779.4|43796.9|43776.9|43802.6|43782.6|43751.9|43731.9|225
1640184300000|2021-12-22 14:45:00|43794.4|43774.4|43786.9|43766.9|43804.4|43784.4|43756.9|43736.9|232
1640184600000|2021-12-22 14:50:00|43783.8|43763.8|43700.7|43680.7|43783.8|43763.8|43691.4|43671.4|318
1640184900000|2021-12-22 14:55:00|43708.2|43688.2|43697|43677|43723.2|43703.2|43635.2|43615.2|277
1640185200000|2021-12-22 15:00:00|43698.9|43678.9|43778.7|43758.7|43786.2|43766.2|43697|43677|331
1640185500000|2021-12-22 15:05:00|43780.6|43760.6|43788.7|43768.7|43820.6|43800.6|43780.6|43760.6|428
1640185800000|2021-12-22 15:10:00|43791.2|43771.2|43842.4|43822.4|43846.8|43826.8|43784.4|43764.4|321
1640186100000|2021-12-22 15:15:00|43843.1|43823.1|43842.4|43822.4|43854.3|43834.3|43828.1|43808.1|359
1640186400000|2021-12-22 15:20:00|43843.1|43823.1|43823.1|43803.1|43870.6|43850.6|43810.6|43790.6|419
1640186700000|2021-12-22 15:25:00|43821.2|43801.2|43784.4|43764.4|43821.2|43801.2|43781.2|43761.2|290
1640187000000|2021-12-22 15:30:00|43781.9|43761.9|43763.1|43743.1|43789.4|43769.4|43760.6|43740.6|261
1640187300000|2021-12-22 15:35:00|43764.9|43744.9|43870.6|43850.6|43873.1|43853.1|43755.6|43735.6|314
1640187600000|2021-12-22 15:40:00|43872.4|43852.4|43848.1|43828.1|43874.9|43854.9|43840.6|43820.6|152
1640187900000|2021-12-22 15:45:00|43850.6|43830.6|43791.2|43771.2|43870.6|43850.6|43791.2|43771.2|154
1640188200000|2021-12-22 15:50:00|43793|43773|43776.9|43756.9|43825.5|43805.5|43774.4|43754.4|217
1640188500000|2021-12-22 15:55:00|43779.4|43759.4|43752.5|43732.5|43781.9|43761.9|43742.5|43722.5|275
1640188800000|2021-12-22 16:00:00|43755|43735|43736.2|43716.2|43756.9|43736.9|43724.4|43704.4|335
1640189100000|2021-12-22 16:05:00|43734.4|43714.4|43734.3|43714.3|43746.8|43726.8|43718.2|43698.2|223
1640189400000|2021-12-22 16:10:00|43731.8|43711.8|43721.8|43701.8|43774.3|43754.3|43721.8|43701.8|160
1640189700000|2021-12-22 16:15:00|43720|43700|43728.2|43708.2|43736.8|43716.8|43709.3|43689.3|173
1640190000000|2021-12-22 16:20:00|43730|43710|43706.8|43686.8|43737.5|43717.5|43678.2|43658.2|278
1640190300000|2021-12-22 16:25:00|43705|43685|43679.3|43659.3|43706.8|43686.8|43666.8|43646.8|224
1640190600000|2021-12-22 16:30:00|43681.8|43661.8|43681.8|43661.8|43686.8|43666.8|43654.3|43634.3|196
1640190900000|2021-12-22 16:35:00|43683.7|43663.7|43707.5|43687.5|43721.8|43701.8|43683.7|43663.7|166
1640191200000|2021-12-22 16:40:00|43706.8|43686.8|43711.8|43691.8|43746.8|43726.8|43696.8|43676.8|221
1640191500000|2021-12-22 16:45:00|43709.3|43689.3|43739.3|43719.3|43741.8|43721.8|43699.3|43679.3|160
1640191800000|2021-12-22 16:50:00|43738.7|43718.7|43673.1|43653.1|43738.7|43718.7|43673.1|43653.1|191
1640192100000|2021-12-22 16:55:00|43671.3|43651.3|43748.8|43728.8|43758.1|43738.1|43670.6|43650.6|174
1640192400000|2021-12-22 17:00:00|43746.3|43726.3|43728.1|43708.1|43746.3|43726.3|43698.1|43678.1|112
1640192700000|2021-12-22 17:05:00|43730.6|43710.6|43720.6|43700.6|43733.1|43713.1|43703.1|43683.1|92
1640193000000|2021-12-22 17:10:00|43718.1|43698.1|43741.3|43721.3|43741.3|43721.3|43696.3|43676.3|149
1640193300000|2021-12-22 17:15:00|43738.8|43718.8|43768.1|43748.1|43768.1|43748.1|43736.9|43716.9|130
1640193600000|2021-12-22 17:20:00|43768.8|43748.8|43753.1|43733.1|43773.1|43753.1|43748.1|43728.1|93
1640193900000|2021-12-22 17:25:00|43758.1|43738.1|43783.1|43763.1|43790.6|43770.6|43758.1|43738.1|124
1640194200000|2021-12-22 17:30:00|43784.9|43764.9|43808.1|43788.1|43812.4|43792.4|43784.9|43764.9|99
1640194500000|2021-12-22 17:35:00|43806.3|43786.3|43813.1|43793.1|43813.1|43793.1|43803.1|43783.1|149
1640194800000|2021-12-22 17:40:00|43808.1|43788.1|43847.4|43827.4|43875.5|43855.5|43805.6|43785.6|423
1640195100000|2021-12-22 17:45:00|43846.1|43826.1|43889.3|43869.3|43899.9|43879.9|43846.1|43826.1|303
1640195400000|2021-12-22 17:50:00|43886.8|43866.8|43861.1|43841.1|43886.8|43866.8|43855.4|43835.4|169
1640195700000|2021-12-22 17:55:00|43864.8|43844.8|43900.4|43880.4|43905.4|43885.4|43864.8|43844.8|629
1640196000000|2021-12-22 18:00:00|43896.1|43876.1|43894.8|43874.8|43910.4|43890.4|43885.4|43865.4|301
1640196300000|2021-12-22 18:05:00|43895.4|43875.4|43920.4|43900.4|43924.1|43904.1|43888.6|43868.6|147
1640196600000|2021-12-22 18:10:00|43915.4|43895.4|43916.6|43896.6|43925.4|43905.4|43915.4|43895.4|77
1640196900000|2021-12-22 18:15:00|43912.3|43892.3|43890.4|43870.4|43922.3|43902.3|43890.4|43870.4|103
1640197200000|2021-12-22 18:20:00|43885.4|43865.4|43898.6|43878.6|43905.4|43885.4|43881.1|43861.1|79
1640197500000|2021-12-22 18:25:00|43900.4|43880.4|43910.4|43890.4|43914.8|43894.8|43885.4|43865.4|69
1640197800000|2021-12-22 18:30:00|43909.8|43889.8|43900.4|43880.4|43910.4|43890.4|43895.4|43875.4|43
1640198100000|2021-12-22 18:35:00|43895.4|43875.4|43870.4|43850.4|43900.4|43880.4|43870.4|43850.4|49
1640198400000|2021-12-22 18:40:00|43872.9|43852.9|43877.9|43857.9|43880.4|43860.4|43866.1|43846.1|30
1640198700000|2021-12-22 18:45:00|43875.4|43855.4|43880.4|43860.4|43884.7|43864.7|43871.1|43851.1|37
1640199000000|2021-12-22 18:50:00|43878.6|43858.6|43885.4|43865.4|43900.4|43880.4|43877.2|43857.2|52
1640199300000|2021-12-22 18:55:00|43887.2|43867.2|43899.7|43879.7|43909.7|43889.7|43885.4|43865.4|59
1640199600000|2021-12-22 19:00:00|43900.4|43880.4|43877.9|43857.9|43900.4|43880.4|43872.9|43852.9|26
1640199900000|2021-12-22 19:05:00|43875.4|43855.4|43875.4|43855.4|43882.2|43862.2|43875.4|43855.4|25
1640200200000|2021-12-22 19:10:00|43867.9|43847.9|43862.9|43842.9|43877.9|43857.9|43852.9|43832.9|72
1640200500000|2021-12-22 19:15:00|43860.4|43840.4|43875.4|43855.4|43882.9|43862.9|43860.4|43840.4|33
1640200800000|2021-12-22 19:20:00|43877.2|43857.2|43896|43876|43897.9|43877.9|43875.4|43855.4|25
1640201100000|2021-12-22 19:25:00|43895.4|43875.4|43865.4|43845.4|43902.9|43882.9|43863.5|43843.5|54
1640201400000|2021-12-22 19:30:00|43863.5|43843.5|43872.2|43852.2|43895.4|43875.4|43862.9|43842.9|30
1640201700000|2021-12-22 19:35:00|43869.7|43849.7|43882.9|43862.9|43882.9|43862.9|43865.4|43845.4|25
1640202000000|2021-12-22 19:40:00|43885.4|43865.4|43867.9|43847.9|43885.4|43865.4|43865.4|43845.4|21
1640202300000|2021-12-22 19:45:00|43870.4|43850.4|43880.4|43860.4|43880.4|43860.4|43870.4|43850.4|28
1640202600000|2021-12-22 19:50:00|43879.7|43859.7|43892.2|43872.2|43894.7|43874.7|43870.4|43850.4|25
1640202900000|2021-12-22 19:55:00|43892.9|43872.9|43894.7|43874.7|43897.9|43877.9|43882.9|43862.9|26
1640203200000|2021-12-22 20:00:00|43894|43874|43895.3|43875.3|43895.3|43875.3|43888.5|43868.5|31
1640203500000|2021-12-22 20:05:00|43894.7|43874.7|43867.8|43847.8|43894.7|43874.7|43860.3|43840.3|47
1640203800000|2021-12-22 20:10:00|43866|43846|43886|43866|43895.3|43875.3|43865.3|43845.3|102
1640204100000|2021-12-22 20:15:00|43884.2|43864.2|43860.3|43840.3|43886|43866|43857.8|43837.8|17
1640204400000|2021-12-22 20:20:00|43857.8|43837.8|43865.3|43845.3|43872.8|43852.8|43857.8|43837.8|17
1640204700000|2021-12-22 20:25:00|43863.5|43843.5|43860.3|43840.3|43872.2|43852.2|43860.3|43840.3|38
1640205000000|2021-12-22 20:30:00|43862.8|43842.8|43855.3|43835.3|43865.3|43845.3|43850.3|43830.3|35
1640205300000|2021-12-22 20:35:00|43857.8|43837.8|43862.8|43842.8|43866|43846|43855.3|43835.3|17
1640205600000|2021-12-22 20:40:00|43864.7|43844.7|43875.3|43855.3|43875.3|43855.3|43862.8|43842.8|36
1640205900000|2021-12-22 20:45:00|43874.7|43854.7|43880.3|43860.3|43880.3|43860.3|43872.8|43852.8|32
1640206200000|2021-12-22 20:50:00|43881|43861|43900.3|43880.3|43910.3|43890.3|43881|43861|70
1640206500000|2021-12-22 20:55:00|43902.1|43882.1|43897.8|43877.8|43902.8|43882.8|43892.8|43872.8|32
1640206800000|2021-12-22 21:00:00|43898.5|43878.5|43887.8|43867.8|43898.5|43878.5|43881|43861|38
1640207100000|2021-12-22 21:05:00|43886|43866|43907.8|43887.8|43910.3|43890.3|43885.3|43865.3|26
1640207400000|2021-12-22 21:10:00|43909.6|43889.6|43912.8|43892.8|43912.8|43892.8|43905.3|43885.3|31
1640207700000|2021-12-22 21:15:00|43913.5|43893.5|43912.8|43892.8|43917.8|43897.8|43910.9|43890.9|15
1640208000000|2021-12-22 21:20:00|43914.6|43894.6|43912.8|43892.8|43917.8|43897.8|43912.8|43892.8|18
1640208300000|2021-12-22 21:25:00|43915.3|43895.3|43905.3|43885.3|43915.3|43895.3|43902.8|43882.8|44
1640208600000|2021-12-22 21:30:00|43907.1|43887.1|43902.8|43882.8|43907.1|43887.1|43897.8|43877.8|32
1640208900000|2021-12-22 21:35:00|43900.9|43880.9|43905.3|43885.3|43907.8|43887.8|43900.9|43880.9|23
1640209200000|2021-12-22 21:40:00|43902.8|43882.8|43885.3|43865.3|43902.8|43882.8|43880.3|43860.3|31
1640209500000|2021-12-22 21:45:00|43883.4|43863.4|43887.8|43867.8|43889.6|43869.6|43877.8|43857.8|34
1640209800000|2021-12-22 21:50:00|43885.3|43865.3|43872.8|43852.8|43885.3|43865.3|43872.8|43852.8|25
1640210100000|2021-12-22 21:55:00|43872.1|43852.1|43866.6|43846.6|43872.8|43852.8|43865.3|43845.3|45
1640214000000|2021-12-22 23:00:00|43891.7|43871.7|43886.5|43866.5|43894|43874|43859|43839|35
1640214300000|2021-12-22 23:05:00|43884|43864|43870.9|43850.9|43885.9|43865.9|43866.5|43846.5|22
1640214600000|2021-12-22 23:10:00|43873.4|43853.4|43836.5|43816.5|43874|43854|43836.5|43816.5|31
1640214900000|2021-12-22 23:15:00|43838.4|43818.4|43856.5|43836.5|43861.5|43841.5|43838.4|43818.4|21
1640215200000|2021-12-22 23:20:00|43857.2|43837.2|43863.4|43843.4|43866.5|43846.5|43854|43834|15
1640215500000|2021-12-22 23:25:00|43864.7|43844.7|43834|43814|43874|43854|43834|43814|42
1640215800000|2021-12-22 23:30:00|43835.8|43815.8|43867.2|43847.2|43867.2|43847.2|43835.8|43815.8|13
1640216100000|2021-12-22 23:35:00|43866.5|43846.5|43869|43849|43869|43849|43864|43844|7
1640216400000|2021-12-22 23:40:00|43870.8|43850.8|43864|43844|43871.5|43851.5|43859|43839|4
1640216700000|2021-12-22 23:45:00|43865.8|43845.8|43851.5|43831.5|43874|43854|43849.7|43829.7|27
1640217000000|2021-12-22 23:50:00|43849.7|43829.7|43851.5|43831.5|43854|43834|43846.5|43826.5|7
1640217300000|2021-12-22 23:55:00|43854|43834|43846.5|43826.5|43854|43834|43846.5|43826.5|6
1640217600000|2021-12-23 00:00:00|43844.7|43824.7|43844|43824|43846.5|43826.5|43839|43819|11
1640217900000|2021-12-23 00:05:00|43845.8|43825.8|43834|43814|43846.5|43826.5|43829.7|43809.7|10
1640218200000|2021-12-23 00:10:00|43829.7|43809.7|43821.5|43801.5|43836.5|43816.5|43817.1|43797.1|16
1640218500000|2021-12-23 00:15:00|43824|43804|43816.5|43796.5|43824|43804|43816.5|43796.5|12
1640218800000|2021-12-23 00:20:00|43814|43794|43821.5|43801.5|43821.5|43801.5|43811.5|43791.5|14
1640219100000|2021-12-23 00:25:00|43828.3|43808.3|43831.5|43811.5|43837.6|43817.6|43828.3|43808.3|15
1640219400000|2021-12-23 00:30:00|43829.6|43809.6|43839.6|43819.6|43841.5|43821.5|43829|43809|18
1640219700000|2021-12-23 00:35:00|43837.8|43817.8|43839|43819|43844|43824|43836.5|43816.5|15
1640220000000|2021-12-23 00:40:00|43834.6|43814.6|43821.5|43801.5|43834.6|43814.6|43819|43799|16
1640220300000|2021-12-23 00:45:00|43824|43804|43824.6|43804.6|43832.6|43812.6|43819|43799|25
1640220600000|2021-12-23 00:50:00|43822.8|43802.8|43809|43789|43822.8|43802.8|43799|43779|29
1640220900000|2021-12-23 00:55:00|43808.3|43788.3|43806.4|43786.4|43808.3|43788.3|43801.4|43781.4|10
1640221200000|2021-12-23 01:00:00|43802.1|43782.1|43752.1|43732.1|43833.3|43813.3|43748.9|43728.9|303
1640221500000|2021-12-23 01:05:00|43754.6|43734.6|43769.6|43749.6|43784.6|43764.6|43754.6|43734.6|52
1640221800000|2021-12-23 01:10:00|43772.1|43752.1|43787.1|43767.1|43803.9|43783.9|43772.1|43752.1|59
1640222100000|2021-12-23 01:15:00|43786.4|43766.4|43818.3|43798.3|43832.1|43812.1|43784.6|43764.6|63
1640222400000|2021-12-23 01:20:00|43815.1|43795.1|43833.3|43813.3|43853.8|43833.8|43815.1|43795.1|70
1640222700000|2021-12-23 01:25:00|43830.8|43810.8|43843.3|43823.3|43876.9|43856.9|43816.4|43796.4|93
1640223000000|2021-12-23 01:30:00|43836.9|43816.9|43828.7|43808.7|43848.7|43828.7|43820.1|43800.1|67
1640223300000|2021-12-23 01:35:00|43828.1|43808.1|43836.2|43816.2|43843.7|43823.7|43828.1|43808.1|18
1640223600000|2021-12-23 01:40:00|43834.4|43814.4|43816.2|43796.2|43835.6|43815.6|43781.9|43761.9|67
1640223900000|2021-12-23 01:45:00|43815.6|43795.6|43794.4|43774.4|43815.6|43795.6|43778.7|43758.7|47
1640224200000|2021-12-23 01:50:00|43793.7|43773.7|43826.2|43806.2|43826.2|43806.2|43793.7|43773.7|73
1640224500000|2021-12-23 01:55:00|43828.7|43808.7|43833.7|43813.7|43849.4|43829.4|43825.6|43805.6|81
1640224800000|2021-12-23 02:00:00|43836.2|43816.2|43845.6|43825.6|43845.6|43825.6|43831.2|43811.2|26
1640225100000|2021-12-23 02:05:00|43846.2|43826.2|43853|43833|43858.7|43838.7|43841.2|43821.2|59
1640225400000|2021-12-23 02:10:00|43853.7|43833.7|43840.5|43820.5|43863.7|43843.7|43828.7|43808.7|77
1640225700000|2021-12-23 02:15:00|43841.2|43821.2|43848.7|43828.7|43856.2|43836.2|43836.2|43816.2|14
1640226000000|2021-12-23 02:20:00|43846.2|43826.2|43831.2|43811.2|43846.2|43826.2|43821.2|43801.2|28
1640226300000|2021-12-23 02:25:00|43833|43813|43826.2|43806.2|43841.2|43821.2|43818.7|43798.7|26
1640226600000|2021-12-23 02:30:00|43820|43800|43788.7|43768.7|43823.7|43803.7|43783.7|43763.7|67
1640226900000|2021-12-23 02:35:00|43791.2|43771.2|43813.7|43793.7|43818.7|43798.7|43791.2|43771.2|42
1640227200000|2021-12-23 02:40:00|43811.9|43791.9|43796.2|43776.2|43823.7|43803.7|43791.2|43771.2|35
1640227500000|2021-12-23 02:45:00|43794.4|43774.4|43793.7|43773.7|43798.7|43778.7|43786.2|43766.2|25
1640227800000|2021-12-23 02:50:00|43798.7|43778.7|43816.2|43796.2|43816.2|43796.2|43798.7|43778.7|30
1640228100000|2021-12-23 02:55:00|43818|43798|43845.5|43825.5|43845.5|43825.5|43816.2|43796.2|37
1640228400000|2021-12-23 03:00:00|43846.2|43826.2|43826.2|43806.2|43848.7|43828.7|43826.2|43806.2|50
1640228700000|2021-12-23 03:05:00|43828.7|43808.7|43836.2|43816.2|43843.7|43823.7|43821.2|43801.2|53
1640229000000|2021-12-23 03:10:00|43838.7|43818.7|43839.3|43819.3|43853.7|43833.7|43836.2|43816.2|45
1640229300000|2021-12-23 03:15:00|43836.2|43816.2|43788.7|43768.7|43836.2|43816.2|43788.7|43768.7|52
1640229600000|2021-12-23 03:20:00|43791.2|43771.2|43778.7|43758.7|43791.2|43771.2|43773.7|43753.7|84
1640229900000|2021-12-23 03:25:00|43776.2|43756.2|43791.2|43771.2|43798.7|43778.7|43771.2|43751.2|43
1640230200000|2021-12-23 03:30:00|43788.7|43768.7|43768.6|43748.6|43798.6|43778.6|43768.6|43748.6|35
1640230500000|2021-12-23 03:35:00|43771.1|43751.1|43765.5|43745.5|43771.1|43751.1|43761.1|43741.1|25
1640230800000|2021-12-23 03:40:00|43763.6|43743.6|43776.1|43756.1|43778|43758|43763.6|43743.6|19
1640231100000|2021-12-23 03:45:00|43778.6|43758.6|43768.6|43748.6|43778.6|43758.6|43766.1|43746.1|20
1640231400000|2021-12-23 03:50:00|43766.1|43746.1|43771.1|43751.1|43776.1|43756.1|43764.3|43744.3|23
1640231700000|2021-12-23 03:55:00|43769.3|43749.3|43778|43758|43778.6|43758.6|43769.3|43749.3|25
1640232000000|2021-12-23 04:00:00|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43771.1|43751.1|8
1640232300000|2021-12-23 04:05:00|43773.6|43753.6|43771.1|43751.1|43776.1|43756.1|43768.6|43748.6|15
1640232600000|2021-12-23 04:10:00|43769.3|43749.3|43768.6|43748.6|43773.6|43753.6|43768.6|43748.6|15
1640232900000|2021-12-23 04:15:00|43766.8|43746.8|43768.6|43748.6|43773.6|43753.6|43764.3|43744.3|15
1640233200000|2021-12-23 04:20:00|43773.6|43753.6|43769.3|43749.3|43778.6|43758.6|43769.3|43749.3|49
1640233500000|2021-12-23 04:25:00|43766.1|43746.1|43768.6|43748.6|43768.6|43748.6|43764.3|43744.3|7
1640233800000|2021-12-23 04:30:00|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|8
1640234100000|2021-12-23 04:35:00|43773.6|43753.6|43768.6|43748.6|43773.6|43753.6|43768.6|43748.6|3
1640234400000|2021-12-23 04:40:00|43771.1|43751.1|43771.1|43751.1|43773.6|43753.6|43770.4|43750.4|10
1640234700000|2021-12-23 04:45:00|43769.3|43749.3|43776.1|43756.1|43776.1|43756.1|43768.6|43748.6|5
1640235000000|2021-12-23 04:50:00|43775.4|43755.4|43773.6|43753.6|43776.1|43756.1|43771.1|43751.1|12
1640235300000|2021-12-23 04:55:00|43776.1|43756.1|43778.6|43758.6|43778.6|43758.6|43773.6|43753.6|10
1640235600000|2021-12-23 05:00:00|43776.1|43756.1|43771.1|43751.1|43778.6|43758.6|43768.6|43748.6|17
1640235900000|2021-12-23 05:05:00|43772.9|43752.9|43776.1|43756.1|43778.6|43758.6|43768.6|43748.6|24
1640236200000|2021-12-23 05:10:00|43773.6|43753.6|43762.4|43742.4|43776.1|43756.1|43762.4|43742.4|11
1640236500000|2021-12-23 05:15:00|43764.2|43744.2|43783.6|43763.6|43783.6|43763.6|43764.2|43744.2|35
1640236800000|2021-12-23 05:20:00|43788.6|43768.6|43818.6|43798.6|43821.1|43801.1|43788.6|43768.6|31
1640237100000|2021-12-23 05:25:00|43816.7|43796.7|43798.6|43778.6|43816.7|43796.7|43798.6|43778.6|23
1640237400000|2021-12-23 05:30:00|43802.9|43782.9|43796|43776|43833.5|43813.5|43791|43771|84
1640237700000|2021-12-23 05:35:00|43798.5|43778.5|43798.5|43778.5|43813.5|43793.5|43796|43776|24
1640238000000|2021-12-23 05:40:00|43801|43781|43826|43806|43828.5|43808.5|43796|43776|35
1640238300000|2021-12-23 05:45:00|43823.5|43803.5|43873.5|43853.5|43881|43861|43823.5|43803.5|171
1640238600000|2021-12-23 05:50:00|43872.9|43852.9|43862.2|43842.2|43872.9|43852.9|43845.4|43825.4|61
1640238900000|2021-12-23 05:55:00|43862.9|43842.9|43852.2|43832.2|43869.7|43849.7|43851.5|43831.5|32
1640239200000|2021-12-23 06:00:00|43847.2|43827.2|43902.2|43882.2|43912.2|43892.2|43847.2|43827.2|105
1640239500000|2021-12-23 06:05:00|43901.5|43881.5|43950.3|43930.3|43964.7|43944.7|43899.7|43879.7|248
1640239800000|2021-12-23 06:10:00|43949.7|43929.7|43962.2|43942.2|43969.7|43949.7|43949.7|43929.7|165
1640240100000|2021-12-23 06:15:00|43970.8|43950.8|43984.7|43964.7|43991.5|43971.5|43970.8|43950.8|178
1640240400000|2021-12-23 06:20:00|43986.5|43966.5|43957.2|43937.2|43997.2|43977.2|43942.2|43922.2|242
1640240700000|2021-12-23 06:25:00|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43924.7|43904.7|100
1640241000000|2021-12-23 06:30:00|43959.7|43939.7|43977.1|43957.1|43984.6|43964.6|43959.7|43939.7|64
1640241300000|2021-12-23 06:35:00|43979.6|43959.6|43927.1|43907.1|43987.1|43967.1|43917.1|43897.1|103
1640241600000|2021-12-23 06:40:00|43931.5|43911.5|43955.8|43935.8|43955.8|43935.8|43931.5|43911.5|117
1640241900000|2021-12-23 06:45:00|43953.3|43933.3|43989|43969|43990.8|43970.8|43933.3|43913.3|94
1640242200000|2021-12-23 06:50:00|43992.6|43972.6|44019.4|43999.4|44020.8|44000.8|43990.8|43970.8|248
1640242500000|2021-12-23 06:55:00|44021.9|44001.9|44022.6|44002.6|44039.4|44019.4|44006.9|43986.9|200
1640242800000|2021-12-23 07:00:00|44024.4|44004.4|44034.4|44014.4|44058.1|44038.1|44024.4|44004.4|114
1640243100000|2021-12-23 07:05:00|44033.7|44013.7|44026.9|44006.9|44051.2|44031.2|44019.4|43999.4|76
1640243400000|2021-12-23 07:10:00|44028.7|44008.7|43994.9|43974.9|44045.6|44025.6|43994.9|43974.9|223
1640243700000|2021-12-23 07:15:00|43993.1|43973.1|44030.6|44010.6|44030.6|44010.6|43980.6|43960.6|81
1640244000000|2021-12-23 07:20:00|44032.4|44012.4|43995.6|43975.6|44033.1|44013.1|43983.7|43963.7|64
1640244300000|2021-12-23 07:25:00|43993.7|43973.7|43979.4|43959.4|44005.5|43985.5|43973|43953|80
1640244600000|2021-12-23 07:30:00|43981.9|43961.9|44006.9|43986.9|44019.4|43999.4|43980.1|43960.1|50
1640244900000|2021-12-23 07:35:00|44004.4|43984.4|43985.1|43965.1|44016.9|43996.9|43985.1|43965.1|53
1640245200000|2021-12-23 07:40:00|43986.9|43966.9|43969.4|43949.4|43996.9|43976.9|43964.4|43944.4|56
1640245500000|2021-12-23 07:45:00|43971.2|43951.2|43981.9|43961.9|43991.9|43971.9|43969.4|43949.4|18
1640245800000|2021-12-23 07:50:00|43979.4|43959.4|43974.4|43954.4|43981.9|43961.9|43964.4|43944.4|43
1640246100000|2021-12-23 07:55:00|43971.9|43951.9|43964.4|43944.4|43974.4|43954.4|43952.5|43932.5|36
1640246400000|2021-12-23 08:00:00|43969.4|43949.4|44024.4|44004.4|44034.4|44014.4|43952.5|43932.5|108
1640246700000|2021-12-23 08:05:00|44026.9|44006.9|44021.9|44001.9|44036.9|44016.9|44011.9|43991.9|64
1640247000000|2021-12-23 08:10:00|44020|44000|43989.4|43969.4|44021.9|44001.9|43981.9|43961.9|81
1640247300000|2021-12-23 08:15:00|43991.2|43971.2|43929.4|43909.4|43994.4|43974.4|43929.4|43909.4|100
1640247600000|2021-12-23 08:20:00|43931.2|43911.2|43915|43895|43933|43913|43884.3|43864.3|144
1640247900000|2021-12-23 08:25:00|43914.3|43894.3|43920|43900|43939.3|43919.3|43886.8|43866.8|83
1640248200000|2021-12-23 08:30:00|43923.7|43903.7|43915.5|43895.5|43925.5|43905.5|43885|43865|66
1640248500000|2021-12-23 08:35:00|43916.8|43896.8|43884.3|43864.3|43916.8|43896.8|43880|43860|44
1640248800000|2021-12-23 08:40:00|43880.7|43860.7|43871.8|43851.8|43886.8|43866.8|43854.3|43834.3|108
1640249100000|2021-12-23 08:45:00|43869.3|43849.3|43871.8|43851.8|43879.3|43859.3|43844.3|43824.3|69
1640249400000|2021-12-23 08:50:00|43870|43850|43904.3|43884.3|43904.3|43884.3|43864.3|43844.3|41
1640249700000|2021-12-23 08:55:00|43899.3|43879.3|43884.3|43864.3|43906.8|43886.8|43884.3|43864.3|37
1640250000000|2021-12-23 09:00:00|43882.5|43862.5|43886.8|43866.8|43891.8|43871.8|43844.3|43824.3|81
1640250300000|2021-12-23 09:05:00|43889.3|43869.3|43862.5|43842.5|43891.8|43871.8|43862.5|43842.5|22
1640250600000|2021-12-23 09:10:00|43863.2|43843.2|43830|43810|43876.8|43856.8|43829.3|43809.3|47
1640250900000|2021-12-23 09:15:00|43831.8|43811.8|43736.3|43716.3|43831.8|43811.8|43716.8|43696.8|265
1640251200000|2021-12-23 09:20:00|43735.6|43715.6|43627|43607|43738.1|43718.1|43627|43607|205
1640251500000|2021-12-23 09:25:00|43629.5|43609.5|43635.6|43615.6|43683.1|43663.1|43627|43607|157
1640251800000|2021-12-23 09:30:00|43633.1|43613.1|43677.5|43657.5|43688.1|43668.1|43633.1|43613.1|114
1640252100000|2021-12-23 09:35:00|43678.1|43658.1|43630.6|43610.6|43683.1|43663.1|43630.6|43610.6|100
1640252400000|2021-12-23 09:40:00|43633.1|43613.1|43673.1|43653.1|43673.1|43653.1|43588.8|43568.8|227
1640252700000|2021-12-23 09:45:00|43675.6|43655.6|43653.8|43633.8|43675.6|43655.6|43637.4|43617.4|94
1640253000000|2021-12-23 09:50:00|43653.1|43633.1|43670.6|43650.6|43673.1|43653.1|43633.1|43613.1|34
1640253300000|2021-12-23 09:55:00|43672.4|43652.4|43669.5|43649.5|43678.1|43658.1|43664.5|43644.5|64
1640253600000|2021-12-23 10:00:00|43671.3|43651.3|43669.5|43649.5|43684.5|43664.5|43659.5|43639.5|70
1640253900000|2021-12-23 10:05:00|43667.6|43647.6|43649.5|43629.5|43667.6|43647.6|43647|43627|30
1640254200000|2021-12-23 10:10:00|43652|43632|43657|43637|43657|43637|43644.5|43624.5|25
1640254500000|2021-12-23 10:15:00|43654.5|43634.5|43699.5|43679.5|43702|43682|43654.5|43634.5|73
1640254800000|2021-12-23 10:20:00|43700.1|43680.1|43676.9|43656.9|43707|43687|43667.6|43647.6|46
1640255100000|2021-12-23 10:25:00|43674.4|43654.4|43684.4|43664.4|43691.3|43671.3|43664.4|43644.4|54
1640255400000|2021-12-23 10:30:00|43689.4|43669.4|43711.9|43691.9|43713.8|43693.8|43688.8|43668.8|249
1640255700000|2021-12-23 10:35:00|43714.4|43694.4|43698.3|43678.3|43715.8|43695.8|43688.3|43668.3|94
1640256000000|2021-12-23 10:40:00|43699|43679|43710.8|43690.8|43725.8|43705.8|43693.3|43673.3|38
1640256300000|2021-12-23 10:45:00|43697.6|43677.6|43705.8|43685.8|43708.3|43688.3|43690.8|43670.8|38
1640256600000|2021-12-23 10:50:00|43708.3|43688.3|43698.3|43678.3|43723.3|43703.3|43695.8|43675.8|27
1640256900000|2021-12-23 10:55:00|43699|43679|43703.3|43683.3|43705.8|43685.8|43699|43679|15
1640257200000|2021-12-23 11:00:00|43705.8|43685.8|43690.8|43670.8|43705.8|43685.8|43690.8|43670.8|27
1640257500000|2021-12-23 11:05:00|43688.3|43668.3|43705.1|43685.1|43705.8|43685.8|43680.1|43660.1|21
1640257800000|2021-12-23 11:10:00|43703.3|43683.3|43723.3|43703.3|43725.8|43705.8|43703.3|43683.3|37
1640258100000|2021-12-23 11:15:00|43721.4|43701.4|43689.6|43669.6|43723.3|43703.3|43687.1|43667.1|56
1640258400000|2021-12-23 11:20:00|43690.8|43670.8|43710.8|43690.8|43710.8|43690.8|43690.8|43670.8|29
1640258700000|2021-12-23 11:25:00|43712.6|43692.6|43697.6|43677.6|43720.8|43700.8|43685.8|43665.8|36
1640259000000|2021-12-23 11:30:00|43695.8|43675.8|43683.2|43663.2|43705.8|43685.8|43683.2|43663.2|36
1640259300000|2021-12-23 11:35:00|43681.4|43661.4|43648.2|43628.2|43683.2|43663.2|43643.2|43623.2|84
1640259600000|2021-12-23 11:40:00|43647.6|43627.6|43563.2|43543.2|43648.2|43628.2|43563.2|43543.2|148
1640259900000|2021-12-23 11:45:00|43560.7|43540.7|43585.7|43565.7|43602.6|43582.6|43560.7|43540.7|111
1640260200000|2021-12-23 11:50:00|43588.2|43568.2|43611.4|43591.4|43611.4|43591.4|43583.9|43563.9|79
1640260500000|2021-12-23 11:55:00|43607.1|43587.1|43616.4|43596.4|43623.9|43603.9|43602.1|43582.1|82
1640260800000|2021-12-23 12:00:00|43614.6|43594.6|43620|43600|43627.5|43607.5|43613.9|43593.9|61
1640261100000|2021-12-23 12:05:00|43621.9|43601.9|43606.4|43586.4|43633.2|43613.2|43606.4|43586.4|63
1640261400000|2021-12-23 12:10:00|43604.6|43584.6|43583.9|43563.9|43604.6|43584.6|43562.1|43542.1|87
1640261700000|2021-12-23 12:15:00|43586.4|43566.4|43561.4|43541.4|43603.9|43583.9|43546.4|43526.4|108
1640262000000|2021-12-23 12:20:00|43563.9|43543.9|43583.9|43563.9|43601.4|43581.4|43556.4|43536.4|75
1640262300000|2021-12-23 12:25:00|43582.1|43562.1|43554.6|43534.6|43601.4|43581.4|43526.4|43506.4|127
1640262600000|2021-12-23 12:30:00|43556.4|43536.4|43633.2|43613.2|43638.2|43618.2|43550.2|43530.2|208
1640262900000|2021-12-23 12:35:00|43638.2|43618.2|43611.8|43591.8|43653.2|43633.2|43611.8|43591.8|165
1640263200000|2021-12-23 12:40:00|43616.8|43596.8|43630|43610|43634.3|43614.3|43611.8|43591.8|85
1640263500000|2021-12-23 12:45:00|43629.3|43609.3|43645.5|43625.5|43650.5|43630.5|43616.8|43596.8|69
1640263800000|2021-12-23 12:50:00|43643|43623|43641.1|43621.1|43648|43628|43615.5|43595.5|87
1640264100000|2021-12-23 12:55:00|43640.5|43620.5|43665.4|43645.4|43673|43653|43625.5|43605.5|112
1640264400000|2021-12-23 13:00:00|43667.9|43647.9|43618.2|43598.2|43708.6|43688.6|43593.2|43573.2|577
1640264700000|2021-12-23 13:05:00|43615.7|43595.7|43625.7|43605.7|43648.2|43628.2|43603.9|43583.9|195
1640265000000|2021-12-23 13:10:00|43628.2|43608.2|43664.3|43644.3|43665|43645|43608.2|43588.2|187
1640265300000|2021-12-23 13:15:00|43662.5|43642.5|43722.9|43702.9|43730.4|43710.4|43636.1|43616.1|313
1640265600000|2021-12-23 13:20:00|43724.7|43704.7|43714.7|43694.7|43734.7|43714.7|43681.1|43661.1|287
1640265900000|2021-12-23 13:25:00|43714.1|43694.1|43654.3|43634.3|43714.7|43694.7|43654.3|43634.3|147
1640266200000|2021-12-23 13:30:00|43656.1|43636.1|43646.8|43626.8|43666.1|43646.1|43631.8|43611.8|130
1640266500000|2021-12-23 13:35:00|43649.3|43629.3|43595|43575|43656.8|43636.8|43591.8|43571.8|223
1640266800000|2021-12-23 13:40:00|43593.1|43573.1|43570.6|43550.6|43605|43585|43518.1|43498.1|289
1640267100000|2021-12-23 13:45:00|43572.5|43552.5|43628.1|43608.1|43633.1|43613.1|43570.6|43550.6|246
1640267400000|2021-12-23 13:50:00|43630|43610|43663.1|43643.1|43663.1|43643.1|43623.1|43603.1|210
1640267700000|2021-12-23 13:55:00|43660.6|43640.6|43683.1|43663.1|43697.4|43677.4|43650.6|43630.6|203
1640268000000|2021-12-23 14:00:00|43678.1|43658.1|43673.1|43653.1|43715.6|43695.6|43661.3|43641.3|255
1640268300000|2021-12-23 14:05:00|43674.9|43654.9|43714.5|43694.5|43714.5|43694.5|43649.5|43629.5|254
1640268600000|2021-12-23 14:10:00|43712|43692|43702.7|43682.7|43724.5|43704.5|43691.5|43671.5|179
1640268900000|2021-12-23 14:15:00|43702|43682|43682.7|43662.7|43712.7|43692.7|43682.7|43662.7|121
1640269200000|2021-12-23 14:20:00|43682|43662|43619.5|43599.5|43687|43667|43607|43587|169
1640269500000|2021-12-23 14:25:00|43617.7|43597.7|43614.5|43594.5|43621.3|43601.3|43574.5|43554.5|197
1640269800000|2021-12-23 14:30:00|43616.3|43596.3|43572.2|43552.2|43618.8|43598.8|43568.3|43548.3|402
1640270100000|2021-12-23 14:35:00|43569.7|43549.7|43584.7|43564.7|43614.7|43594.7|43564.7|43544.7|177
1640270400000|2021-12-23 14:40:00|43586.5|43566.5|43446.1|43426.1|43587.2|43567.2|43432.9|43412.9|571
1640270700000|2021-12-23 14:45:00|43537.9|43517.9|43608.3|43588.3|43628.3|43608.3|43537.9|43517.9|420
1640271000000|2021-12-23 14:50:00|43610.8|43590.8|43637.6|43617.6|43647.6|43627.6|43610.8|43590.8|218
1640271300000|2021-12-23 14:55:00|43638.3|43618.3|43638.3|43618.3|43675.1|43655.1|43630.8|43610.8|170
1640271600000|2021-12-23 15:00:00|43640.1|43620.1|43629.7|43609.7|43658.3|43638.3|43617.9|43597.9|213
1640271900000|2021-12-23 15:05:00|43632.2|43612.2|43673.3|43653.3|43725.8|43705.8|43632.2|43612.2|399
1640272200000|2021-12-23 15:10:00|43671.5|43651.5|43698.3|43678.3|43705.8|43685.8|43662.6|43642.6|152
1640272500000|2021-12-23 15:15:00|43700.1|43680.1|43757.6|43737.6|43783.3|43763.3|43685.8|43665.8|380
1640272800000|2021-12-23 15:20:00|43758.3|43738.3|43791.9|43771.9|43829.4|43809.4|43758.3|43738.3|466
1640273100000|2021-12-23 15:25:00|43791.2|43771.2|43786.9|43766.9|43796.2|43776.2|43779.4|43759.4|254
1640273400000|2021-12-23 15:30:00|43789.4|43769.4|43834.4|43814.4|43834.4|43814.4|43786.9|43766.9|275
1640273700000|2021-12-23 15:35:00|43836.2|43816.2|43866.2|43846.2|43869.4|43849.4|43819.4|43799.4|157
1640274000000|2021-12-23 15:40:00|43866.9|43846.9|43881.9|43861.9|43886.9|43866.9|43866.9|43846.9|175
1640274300000|2021-12-23 15:45:00|43884.4|43864.4|43856.5|43836.5|43896.9|43876.9|43855.8|43835.8|211
1640274600000|2021-12-23 15:50:00|43855.8|43835.8|43854.6|43834.6|43882.1|43862.1|43834.6|43814.6|170
1640274900000|2021-12-23 15:55:00|43857.1|43837.1|43796|43776|43869|43849|43793.5|43773.5|242
1640275200000|2021-12-23 16:00:00|43795.3|43775.3|43788.5|43768.5|43817.8|43797.8|43774.2|43754.2|213
1640275500000|2021-12-23 16:05:00|43791|43771|43777.1|43757.1|43805.8|43785.8|43772.1|43752.1|213
1640275800000|2021-12-23 16:10:00|43772.1|43752.1|43785.3|43765.3|43792.1|43772.1|43767.1|43747.1|108
1640276100000|2021-12-23 16:15:00|43784.6|43764.6|43828.3|43808.3|43840.1|43820.1|43784.6|43764.6|184
1640276400000|2021-12-23 16:20:00|43832.6|43812.6|43813.3|43793.3|43851.4|43831.4|43810.8|43790.8|123
1640276700000|2021-12-23 16:25:00|43815.1|43795.1|43802.8|43782.8|43828.3|43808.3|43802.8|43782.8|144
1640277000000|2021-12-23 16:30:00|43805.3|43785.3|43802.1|43782.1|43810.7|43790.7|43797.1|43777.1|114
1640277300000|2021-12-23 16:35:00|43804.6|43784.6|43799.9|43779.9|43809.6|43789.6|43773.5|43753.5|127
1640277600000|2021-12-23 16:40:00|43801.7|43781.7|43736.7|43716.7|43804.2|43784.2|43734.9|43714.9|277
1640277900000|2021-12-23 16:45:00|43734.9|43714.9|43757.4|43737.4|43779.9|43759.9|43727.4|43707.4|148
1640278200000|2021-12-23 16:50:00|43759.2|43739.2|43814.2|43794.2|43827.3|43807.3|43759.2|43739.2|154
1640278500000|2021-12-23 16:55:00|43816|43796|43807.1|43787.1|43833.2|43813.2|43799.6|43779.6|161
1640278800000|2021-12-23 17:00:00|43804.6|43784.6|43842.1|43822.1|43842.1|43822.1|43804.6|43784.6|65
1640279100000|2021-12-23 17:05:00|43839.6|43819.6|43848.5|43828.5|43868.5|43848.5|43837.1|43817.1|114
1640279400000|2021-12-23 17:10:00|43846.7|43826.7|43862.8|43842.8|43862.8|43842.8|43844.2|43824.2|45
1640279700000|2021-12-23 17:15:00|43867.8|43847.8|43858.5|43838.5|43872.8|43852.8|43854.1|43834.1|86
1640280000000|2021-12-23 17:20:00|43860.3|43840.3|43853.5|43833.5|43861|43841|43846|43826|65
1640280300000|2021-12-23 17:25:00|43856|43836|43856|43836|43861|43841|43856|43836|56
1640280600000|2021-12-23 17:30:00|43858.5|43838.5|43857.1|43837.1|43891.4|43871.4|43853.4|43833.4|162
1640280900000|2021-12-23 17:35:00|43859.6|43839.6|43877.1|43857.1|43877.1|43857.1|43857.1|43837.1|68
1640281200000|2021-12-23 17:40:00|43878.9|43858.9|43877.1|43857.1|43887.1|43867.1|43874.6|43854.6|78
1640281500000|2021-12-23 17:45:00|43878.9|43858.9|43872.1|43852.1|43884.6|43864.6|43872.1|43852.1|95
1640281800000|2021-12-23 17:50:00|43877.1|43857.1|43869.6|43849.6|43887.1|43867.1|43860.2|43840.2|78
1640282100000|2021-12-23 17:55:00|43867.1|43847.1|43922.1|43902.1|43925.7|43905.7|43827.1|43807.1|513
1640282400000|2021-12-23 18:00:00|43917.1|43897.1|43897.1|43877.1|43932.1|43912.1|43894.6|43874.6|143
1640282700000|2021-12-23 18:05:00|43899.6|43879.6|43912|43892|43919.6|43899.6|43899.6|43879.6|37
1640283000000|2021-12-23 18:10:00|43914.5|43894.5|43909.5|43889.5|43917|43897|43904.5|43884.5|26
1640283300000|2021-12-23 18:15:00|43912|43892|43924.5|43904.5|43929.5|43909.5|43912|43892|57
1640283600000|2021-12-23 18:20:00|43927|43907|43919.5|43899.5|43927|43907|43914.5|43894.5|25
1640283900000|2021-12-23 18:25:00|43920.2|43900.2|43934.5|43914.5|43942|43922|43919.5|43899.5|84
1640284200000|2021-12-23 18:30:00|43930.7|43910.7|43920.7|43900.7|43930.7|43910.7|43920.7|43900.7|48
1640284500000|2021-12-23 18:35:00|43918.2|43898.2|43915.7|43895.7|43920.7|43900.7|43910.7|43890.7|22
1640284800000|2021-12-23 18:40:00|43915.6|43895.6|43916.3|43896.3|43918.8|43898.8|43910.6|43890.6|22
1640285100000|2021-12-23 18:45:00|43918.1|43898.1|43928.8|43908.8|43936.3|43916.3|43918.1|43898.1|50
1640285400000|2021-12-23 18:50:00|43930.6|43910.6|43918.8|43898.8|43931.3|43911.3|43918.8|43898.8|26
1640285700000|2021-12-23 18:55:00|43920.6|43900.6|43919.9|43899.9|43925.6|43905.6|43918.1|43898.1|36
1640286000000|2021-12-23 19:00:00|43920.6|43900.6|43913.1|43893.1|43923.1|43903.1|43911.3|43891.3|22
1640286300000|2021-12-23 19:05:00|43913.8|43893.8|43925.6|43905.6|43925.6|43905.6|43913.1|43893.1|20
1640286600000|2021-12-23 19:10:00|43928.1|43908.1|43930.6|43910.6|43930.6|43910.6|43923.1|43903.1|25
1640286900000|2021-12-23 19:15:00|43935.6|43915.6|43935.6|43915.6|43940.6|43920.6|43923.1|43903.1|28
1640287200000|2021-12-23 19:20:00|43937.4|43917.4|43942.4|43922.4|43942.4|43922.4|43936.3|43916.3|8
1640287500000|2021-12-23 19:25:00|43943.1|43923.1|43954.9|43934.9|43954.9|43934.9|43938.1|43918.1|38
1640287800000|2021-12-23 19:30:00|43955.6|43935.6|43953.1|43933.1|43960.6|43940.6|43948.1|43928.1|28
1640288100000|2021-12-23 19:35:00|43951.3|43931.3|43950.6|43930.6|43951.3|43931.3|43946.3|43926.3|14
1640288400000|2021-12-23 19:40:00|43951.3|43931.3|43955.6|43935.6|43957.4|43937.4|43951.3|43931.3|11
1640288700000|2021-12-23 19:45:00|43953.8|43933.8|43950.6|43930.6|43953.8|43933.8|43949.5|43929.5|18
1640289000000|2021-12-23 19:50:00|43952.4|43932.4|43955.6|43935.6|43958.1|43938.1|43950.6|43930.6|14
1640289300000|2021-12-23 19:55:00|43958.1|43938.1|43953.1|43933.1|43958.1|43938.1|43948.8|43928.8|13
1640289600000|2021-12-23 20:00:00|43954.9|43934.9|43940.6|43920.6|43958.1|43938.1|43940.6|43920.6|28
1640289900000|2021-12-23 20:05:00|43939.9|43919.9|43944.9|43924.9|43945.6|43925.6|43938.1|43918.1|7
1640290200000|2021-12-23 20:10:00|43945.6|43925.6|43953.1|43933.1|43953.1|43933.1|43945.6|43925.6|11
1640290500000|2021-12-23 20:15:00|43954.9|43934.9|43943.1|43923.1|43955.6|43935.6|43940.6|43920.6|16
1640290800000|2021-12-23 20:20:00|43945.6|43925.6|43938.1|43918.1|43945.6|43925.6|43938.1|43918.1|5
1640291100000|2021-12-23 20:25:00|43939.9|43919.9|43948.1|43928.1|43950.6|43930.6|43938.1|43918.1|21
1640291400000|2021-12-23 20:30:00|43949.9|43929.9|43940.6|43920.6|43955.6|43935.6|43940.6|43920.6|34
1640291700000|2021-12-23 20:35:00|43945.6|43925.6|43956.9|43936.9|43956.9|43936.9|43945.6|43925.6|19
1640292000000|2021-12-23 20:40:00|43954.4|43934.4|43956.2|43936.2|43959.4|43939.4|43951.9|43931.9|20
1640292300000|2021-12-23 20:45:00|43956.9|43936.9|43983.7|43963.7|43983.7|43963.7|43954.4|43934.4|60
1640292600000|2021-12-23 20:50:00|43981.9|43961.9|44031.7|44011.7|44098.7|44078.7|43981.9|43961.9|191
1640292900000|2021-12-23 20:55:00|44026.7|44006.7|43996.7|43976.7|44027.4|44007.4|43994.2|43974.2|81
1640293200000|2021-12-23 21:00:00|43999.2|43979.2|43968.5|43948.5|44006.7|43986.7|43968.5|43948.5|65
1640293500000|2021-12-23 21:05:00|43969.2|43949.2|43976.7|43956.7|43976.7|43956.7|43966.7|43946.7|19
1640293800000|2021-12-23 21:10:00|43979.2|43959.2|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|1
1640294100000|2021-12-23 21:15:00|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|2
1640294400000|2021-12-23 21:20:00|43979.1|43959.1|43977.3|43957.3|43979.1|43959.1|43976.6|43956.6|12
1640294700000|2021-12-23 21:25:00|43976.6|43956.6|43992.3|43972.3|43994.8|43974.8|43976.6|43956.6|27
1640295000000|2021-12-23 21:30:00|43994.8|43974.8|44002.3|43982.3|44006.6|43986.6|43994.8|43974.8|22
1640295300000|2021-12-23 21:35:00|44004.8|43984.8|44009.8|43989.8|44009.8|43989.8|44004.8|43984.8|9
1640295600000|2021-12-23 21:40:00|44012.3|43992.3|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|13
1640295900000|2021-12-23 21:45:00|44014.8|43994.8|44037.3|44017.3|44037.3|44017.3|44008.7|43988.7|55
1640296200000|2021-12-23 21:50:00|44039.1|44019.1|44032.3|44012.3|44039.1|44019.1|44032.3|44012.3|28
1640296500000|2021-12-23 21:55:00|44029.8|44009.8|44023.7|44003.7|44034.8|44014.8|44017.3|43997.3|40
1640559600000|2021-12-26 23:00:00|43901.3|43881.3|43849.1|43829.1|43909.9|43889.9|43841.6|43821.6|117
1640559900000|2021-12-26 23:05:00|43852.4|43832.4|43889.1|43869.1|43891.6|43871.6|43852.4|43832.4|23
1640560200000|2021-12-26 23:10:00|43886.6|43866.6|43889.9|43869.9|43899.1|43879.1|43884.9|43864.9|38
1640560500000|2021-12-26 23:15:00|43891.6|43871.6|43881.6|43861.6|43894.1|43874.1|43881.6|43861.6|17
1640560800000|2021-12-26 23:20:00|43876.6|43856.6|43879.1|43859.1|43885.8|43865.8|43872.4|43852.4|29
1640561100000|2021-12-26 23:25:00|43880.8|43860.8|43886.6|43866.6|43889.1|43869.1|43874.1|43854.1|27
1640561400000|2021-12-26 23:30:00|43883.3|43863.3|43873.3|43853.3|43883.3|43863.3|43865.6|43845.6|32
1640561700000|2021-12-26 23:35:00|43875.8|43855.8|43872.5|43852.5|43880.8|43860.8|43872.5|43852.5|10
1640562000000|2021-12-26 23:40:00|43875|43855|43870|43850|43875|43855|43867.5|43847.5|4
1640562300000|2021-12-26 23:45:00|43871.7|43851.7|43876.7|43856.7|43880|43860|43862.5|43842.5|16
1640562600000|2021-12-26 23:50:00|43874.2|43854.2|43849|43829|43874.2|43854.2|43845.8|43825.8|40
1640562900000|2021-12-26 23:55:00|43848.3|43828.3|43850|43830|43855.8|43835.8|43848.3|43828.3|2
1640563200000|2021-12-27 00:00:00|43848.3|43828.3|43840|43820|43848.3|43828.3|43810.8|43790.8|49
1640563500000|2021-12-27 00:05:00|43838.3|43818.3|43865|43845|43865|43845|43838.3|43818.3|36
1640563800000|2021-12-27 00:10:00|43863.3|43843.3|43830.8|43810.8|43863.3|43843.3|43828.3|43808.3|15
1640564100000|2021-12-27 00:15:00|43830|43810|43835.7|43815.7|43840.8|43820.8|43828.3|43808.3|6
1640564400000|2021-12-27 00:20:00|43834|43814|43877.3|43857.3|43877.3|43857.3|43830.7|43810.7|30
1640564700000|2021-12-27 00:25:00|43882.3|43862.3|43884.8|43864.8|43887.3|43867.3|43879.8|43859.8|22
1640565000000|2021-12-27 00:30:00|43877.3|43857.3|43891.5|43871.5|43894|43874|43869|43849|45
1640565300000|2021-12-27 00:35:00|43890.7|43870.7|43866.5|43846.5|43896.5|43876.5|43855.7|43835.7|24
1640565600000|2021-12-27 00:40:00|43871.5|43851.5|43870.7|43850.7|43884|43864|43870.7|43850.7|18
1640565900000|2021-12-27 00:45:00|43871.5|43851.5|43835.7|43815.7|43871.5|43851.5|43835.7|43815.7|45
1640566200000|2021-12-27 00:50:00|43834.9|43814.9|43806.5|43786.5|43835.7|43815.7|43804|43784|26
1640566500000|2021-12-27 00:55:00|43811.5|43791.5|43806.5|43786.5|43811.5|43791.5|43796.5|43776.5|46
1640566800000|2021-12-27 01:00:00|43794.8|43774.8|43714|43694|43801.5|43781.5|43711.5|43691.5|350
1640567100000|2021-12-27 01:05:00|43716.5|43696.5|43771.5|43751.5|43786.5|43766.5|43716.5|43696.5|104
1640567400000|2021-12-27 01:10:00|43774|43754|43704.9|43684.9|43774.8|43754.8|43704.9|43684.9|124
1640567700000|2021-12-27 01:15:00|43703.2|43683.2|43709.9|43689.9|43710.7|43690.7|43651.5|43631.5|130
1640568000000|2021-12-27 01:20:00|43708.2|43688.2|43741.6|43721.6|43742.4|43722.4|43689|43669|102
1640568300000|2021-12-27 01:25:00|43742.4|43722.4|43764.9|43744.9|43772.4|43752.4|43734.9|43714.9|80
1640568600000|2021-12-27 01:30:00|43763.2|43743.2|43802.4|43782.4|43807.4|43787.4|43743.2|43723.2|76
1640568900000|2021-12-27 01:35:00|43797.4|43777.4|43784.9|43764.9|43799.9|43779.9|43771.6|43751.6|61
1640569200000|2021-12-27 01:40:00|43789.1|43769.1|43834.9|43814.9|43839.1|43819.1|43787.4|43767.4|68
1640569500000|2021-12-27 01:45:00|43836.6|43816.6|43849.9|43829.9|43861.6|43841.6|43829.9|43809.9|84
1640569800000|2021-12-27 01:50:00|43844.9|43824.9|43835.7|43815.7|43866.6|43846.6|43835.7|43815.7|75
1640570100000|2021-12-27 01:55:00|43838.2|43818.2|43801.4|43781.4|43838.2|43818.2|43794.9|43774.9|47
1640570400000|2021-12-27 02:00:00|43799.9|43779.9|43745.7|43725.7|43799.9|43779.9|43735.7|43715.7|75
1640570700000|2021-12-27 02:05:00|43748.2|43728.2|43760.7|43740.7|43760.7|43740.7|43743.9|43723.9|57
1640571000000|2021-12-27 02:10:00|43758.9|43738.9|43775.7|43755.7|43780.7|43760.7|43751.4|43731.4|83
1640571300000|2021-12-27 02:15:00|43773.2|43753.2|43778.1|43758.1|43780.6|43760.6|43770.7|43750.7|14
1640571600000|2021-12-27 02:20:00|43780.6|43760.6|43728.1|43708.1|43783.1|43763.1|43718.1|43698.1|84
1640571900000|2021-12-27 02:25:00|43730.6|43710.6|43765.6|43745.6|43765.6|43745.6|43730.6|43710.6|25
1640572200000|2021-12-27 02:30:00|43768.1|43748.1|43820.6|43800.6|43820.6|43800.6|43768.1|43748.1|63
1640572500000|2021-12-27 02:35:00|43818.1|43798.1|43805.6|43785.6|43820.6|43800.6|43793.1|43773.1|23
1640572800000|2021-12-27 02:40:00|43810.6|43790.6|43793.1|43773.1|43823.1|43803.1|43793.1|43773.1|38
1640573100000|2021-12-27 02:45:00|43794.8|43774.8|43806.4|43786.4|43820.6|43800.6|43793.1|43773.1|19
1640573400000|2021-12-27 02:50:00|43808.1|43788.1|43773.1|43753.1|43810.6|43790.6|43770.6|43750.6|44
1640573700000|2021-12-27 02:55:00|43771.4|43751.4|43745.6|43725.6|43775.6|43755.6|43745.6|43725.6|57
1640574000000|2021-12-27 03:00:00|43743.1|43723.1|43750.6|43730.6|43758.1|43738.1|43738.1|43718.1|42
1640574300000|2021-12-27 03:05:00|43755.6|43735.6|43746.4|43726.4|43755.6|43735.6|43735.6|43715.6|25
1640574600000|2021-12-27 03:10:00|43745.6|43725.6|43772.3|43752.3|43774.8|43754.8|43745.6|43725.6|13
1640574900000|2021-12-27 03:15:00|43769.8|43749.8|43769.8|43749.8|43775.6|43755.6|43763.1|43743.1|23
1640575200000|2021-12-27 03:20:00|43770.6|43750.6|43773.1|43753.1|43780.6|43760.6|43760.6|43740.6|26
1640575500000|2021-12-27 03:25:00|43773.9|43753.9|43789.8|43769.8|43793.1|43773.1|43773.9|43753.9|32
1640575800000|2021-12-27 03:30:00|43788.1|43768.1|43794.8|43774.8|43796.5|43776.5|43783.9|43763.9|19
1640576100000|2021-12-27 03:35:00|43795.6|43775.6|43803.1|43783.1|43803.1|43783.1|43787.1|43767.1|25
1640576400000|2021-12-27 03:40:00|43803.9|43783.9|43807.3|43787.3|43809|43789|43803.9|43783.9|7
1640576700000|2021-12-27 03:45:00|43806.5|43786.5|43805.6|43785.6|43808.1|43788.1|43800.6|43780.6|12
1640577000000|2021-12-27 03:50:00|43807.3|43787.3|43800.6|43780.6|43808.1|43788.1|43800.6|43780.6|6
1640577300000|2021-12-27 03:55:00|43805.6|43785.6|43815.6|43795.6|43815.6|43795.6|43803.1|43783.1|12
1640577600000|2021-12-27 04:00:00|43817.3|43797.3|43812.3|43792.3|43818.1|43798.1|43812.3|43792.3|10
1640577900000|2021-12-27 04:05:00|43810.6|43790.6|43762.3|43742.3|43810.6|43790.6|43761.3|43741.3|39
1640578200000|2021-12-27 04:10:00|43763.1|43743.1|43753.1|43733.1|43763.1|43743.1|43753.1|43733.1|15
1640578500000|2021-12-27 04:15:00|43758.1|43738.1|43753|43733|43758.1|43738.1|43753|43733|9
1640578800000|2021-12-27 04:20:00|43751.3|43731.3|43740.5|43720.5|43752.3|43732.3|43740.5|43720.5|21
1640579100000|2021-12-27 04:25:00|43739.8|43719.8|43707.3|43687.3|43739.8|43719.8|43707.3|43687.3|36
1640579400000|2021-12-27 04:30:00|43708|43688|43715.5|43695.5|43715.5|43695.5|43700.5|43680.5|38
1640579700000|2021-12-27 04:35:00|43713|43693|43703|43683|43713|43693|43703|43683|18
1640580000000|2021-12-27 04:40:00|43705.5|43685.5|43717.2|43697.2|43719.7|43699.7|43705.5|43685.5|37
1640580300000|2021-12-27 04:45:00|43718|43698|43718|43698|43718|43698|43715.5|43695.5|6
1640580600000|2021-12-27 04:50:00|43719.7|43699.7|43718|43698|43719.7|43699.7|43718|43698|5
1640580900000|2021-12-27 04:55:00|43719.7|43699.7|43719.7|43699.7|43723.9|43703.9|43719.7|43699.7|20
1640581200000|2021-12-27 05:00:00|43718|43698|43708|43688|43718|43698|43704.7|43684.7|24
1640581500000|2021-12-27 05:05:00|43713|43693|43714.7|43694.7|43718|43698|43713|43693|14
1640581800000|2021-12-27 05:10:00|43715.5|43695.5|43713|43693|43715.5|43695.5|43708|43688|7
1640582100000|2021-12-27 05:15:00|43708|43688|43713|43693|43713|43693|43707.2|43687.2|16
1640582400000|2021-12-27 05:20:00|43710.5|43690.5|43709.7|43689.7|43717.2|43697.2|43707.2|43687.2|12
1640582700000|2021-12-27 05:25:00|43708.9|43688.9|43714.7|43694.7|43715.5|43695.5|43704.7|43684.7|21
1640583000000|2021-12-27 05:30:00|43713|43693|43684.7|43664.7|43713|43693|43665.5|43645.5|132
1640583300000|2021-12-27 05:35:00|43680.5|43660.5|43695.5|43675.5|43704.7|43684.7|43676.3|43656.3|55
1640583600000|2021-12-27 05:40:00|43694.7|43674.7|43683.8|43663.8|43695.5|43675.5|43673|43653|18
1640583900000|2021-12-27 05:45:00|43683|43663|43698|43678|43700.5|43680.5|43680.5|43660.5|31
1640584200000|2021-12-27 05:50:00|43700.5|43680.5|43655.5|43635.5|43700.5|43680.5|43653.8|43633.8|80
1640584500000|2021-12-27 05:55:00|43657.2|43637.2|43663|43643|43698|43678|43657.2|43637.2|54
1640584800000|2021-12-27 06:00:00|43665.5|43645.5|43618|43598|43665.5|43645.5|43615.5|43595.5|110
1640585100000|2021-12-27 06:05:00|43617.2|43597.2|43625.5|43605.5|43638|43618|43615.5|43595.5|49
1640585400000|2021-12-27 06:10:00|43621.2|43601.2|43584.7|43564.7|43625.5|43605.5|43584.7|43564.7|71
1640585700000|2021-12-27 06:15:00|43582.9|43562.9|43583.7|43563.7|43590.4|43570.4|43573.7|43553.7|80
1640586000000|2021-12-27 06:20:00|43582.9|43562.9|43582.9|43562.9|43597.9|43577.9|43580.4|43560.4|69
1640586300000|2021-12-27 06:25:00|43579.7|43559.7|43530.4|43510.4|43580.4|43560.4|43525.4|43505.4|77
1640586600000|2021-12-27 06:30:00|43532.9|43512.9|43540.4|43520.4|43557.9|43537.9|43520.4|43500.4|91
1640586900000|2021-12-27 06:35:00|43539.6|43519.6|43517.9|43497.9|43540.4|43520.4|43512.9|43492.9|96
1640587200000|2021-12-27 06:40:00|43518.7|43498.7|43544.6|43524.6|43546.4|43526.4|43515.4|43495.4|95
1640587500000|2021-12-27 06:45:00|43547.1|43527.1|43530.4|43510.4|43555.4|43535.4|43525.4|43505.4|97
1640587800000|2021-12-27 06:50:00|43527.9|43507.9|43522.1|43502.1|43535.4|43515.4|43502.9|43482.9|102
1640588100000|2021-12-27 06:55:00|43519.6|43499.6|43505.4|43485.4|43523.8|43503.8|43494.6|43474.6|177
1640588400000|2021-12-27 07:00:00|43500.4|43480.4|43436.2|43416.2|43502.9|43482.9|43428.7|43408.7|161
1640588700000|2021-12-27 07:05:00|43437.9|43417.9|43448.7|43428.7|43453.7|43433.7|43437.9|43417.9|49
1640589000000|2021-12-27 07:10:00|43447|43427|43448.7|43428.7|43448.7|43428.7|43444.5|43424.5|27
1640589300000|2021-12-27 07:15:00|43451.2|43431.2|43461.2|43441.2|43463.7|43443.7|43446.2|43426.2|38
1640589600000|2021-12-27 07:20:00|43458.7|43438.7|43447|43427|43458.7|43438.7|43447|43427|34
1640589900000|2021-12-27 07:25:00|43444.5|43424.5|43439.5|43419.5|43444.5|43424.5|43439.5|43419.5|17
1640590200000|2021-12-27 07:30:00|43441.2|43421.2|43436.2|43416.2|43443.7|43423.7|43428.7|43408.7|90
1640590500000|2021-12-27 07:35:00|43433.7|43413.7|43461.2|43441.2|43463.7|43443.7|43428.7|43408.7|46
1640590800000|2021-12-27 07:40:00|43458.7|43438.7|43463.7|43443.7|43463.7|43443.7|43456.2|43436.2|26
1640591100000|2021-12-27 07:45:00|43466.2|43446.2|43449.4|43429.4|43468.7|43448.7|43445.4|43425.4|23
1640591400000|2021-12-27 07:50:00|43447.7|43427.7|43443.7|43423.7|43449.4|43429.4|43441.2|43421.2|23
1640591700000|2021-12-27 07:55:00|43448.7|43428.7|43491.1|43471.1|43496.1|43476.1|43448.7|43428.7|52
1640592000000|2021-12-27 08:00:00|43488.6|43468.6|43518.6|43498.6|43533.6|43513.6|43488.6|43468.6|95
1640592300000|2021-12-27 08:05:00|43521.1|43501.1|43518.6|43498.6|43556.1|43536.1|43518.6|43498.6|84
1640592600000|2021-12-27 08:10:00|43521.1|43501.1|43506.1|43486.1|43530.4|43510.4|43504.4|43484.4|26
1640592900000|2021-12-27 08:15:00|43508.6|43488.6|43524.4|43504.4|43538.6|43518.6|43506.1|43486.1|48
1640593200000|2021-12-27 08:20:00|43523.6|43503.6|43498.6|43478.6|43526.1|43506.1|43496.1|43476.1|39
1640593500000|2021-12-27 08:25:00|43501.1|43481.1|43471.1|43451.1|43511.1|43491.1|43471.1|43451.1|30
1640593800000|2021-12-27 08:30:00|43476.1|43456.1|43527.7|43507.7|43531.1|43511.1|43476.1|43456.1|44
1640594100000|2021-12-27 08:35:00|43526.1|43506.1|43541.1|43521.1|43543.6|43523.6|43526.1|43506.1|30
1640594400000|2021-12-27 08:40:00|43547.8|43527.8|43533.6|43513.6|43551.1|43531.1|43533.6|43513.6|22
1640594700000|2021-12-27 08:45:00|43531.9|43511.9|43546.1|43526.1|43546.1|43526.1|43523.6|43503.6|18
1640595000000|2021-12-27 08:50:00|43547.8|43527.8|43545.3|43525.3|43558.6|43538.6|43538.6|43518.6|30
1640595300000|2021-12-27 08:55:00|43546.1|43526.1|43561.1|43541.1|43576.1|43556.1|43546.1|43526.1|38
1640595600000|2021-12-27 09:00:00|43566.1|43546.1|43486.1|43466.1|43566.1|43546.1|43481.1|43461.1|57
1640595900000|2021-12-27 09:05:00|43484.4|43464.4|43538.6|43518.6|43538.6|43518.6|43471.1|43451.1|55
1640596200000|2021-12-27 09:10:00|43539.4|43519.4|43561.1|43541.1|43561.1|43541.1|43539.4|43519.4|19
1640596500000|2021-12-27 09:15:00|43556.1|43536.1|43533.6|43513.6|43556.1|43536.1|43533.6|43513.6|26
1640596800000|2021-12-27 09:20:00|43531.9|43511.9|43533.6|43513.6|43543.6|43523.6|43518.6|43498.6|35
1640597100000|2021-12-27 09:25:00|43531.1|43511.1|43526.1|43506.1|43536.1|43516.1|43521.9|43501.9|33
1640597400000|2021-12-27 09:30:00|43521.1|43501.1|43543.6|43523.6|43546.1|43526.1|43516.1|43496.1|43
1640597700000|2021-12-27 09:35:00|43538.6|43518.6|43546.1|43526.1|43577.8|43557.8|43538.6|43518.6|61
1640598000000|2021-12-27 09:40:00|43549.4|43529.4|43602.8|43582.8|43607|43587|43549.4|43529.4|50
1640598300000|2021-12-27 09:45:00|43601.1|43581.1|43606.1|43586.1|43608.6|43588.6|43596.1|43576.1|45
1640598600000|2021-12-27 09:50:00|43604.3|43584.3|43591.1|43571.1|43604.3|43584.3|43586.1|43566.1|23
1640598900000|2021-12-27 09:55:00|43589.3|43569.3|43566|43546|43591.1|43571.1|43553.5|43533.5|27
1640599200000|2021-12-27 10:00:00|43567.8|43547.8|43579.3|43559.3|43592.8|43572.8|43567.8|43547.8|43
1640599500000|2021-12-27 10:05:00|43581|43561|43588.5|43568.5|43591|43571|43576|43556|32
1640599800000|2021-12-27 10:10:00|43591|43571|43585.2|43565.2|43606|43586|43583.5|43563.5|40
1640600100000|2021-12-27 10:15:00|43583.5|43563.5|43588.5|43568.5|43591|43571|43583.5|43563.5|32
1640600400000|2021-12-27 10:20:00|43589.3|43569.3|43596|43576|43611|43591|43589.3|43569.3|67
1640600700000|2021-12-27 10:25:00|43594.3|43574.3|43621|43601|43621|43601|43586.8|43566.8|65
1640601000000|2021-12-27 10:30:00|43635.2|43615.2|43651|43631|43660.2|43640.2|43635.2|43615.2|85
1640601300000|2021-12-27 10:35:00|43656|43636|43673.5|43653.5|43691|43671|43651|43631|98
1640601600000|2021-12-27 10:40:00|43671.8|43651.8|43701|43681|43701|43681|43663.5|43643.5|57
1640601900000|2021-12-27 10:45:00|43702.7|43682.7|43698.5|43678.5|43713.5|43693.5|43691|43671|56
1640602200000|2021-12-27 10:50:00|43696|43676|43684.4|43664.4|43696|43676|43681.9|43661.9|41
1640602500000|2021-12-27 10:55:00|43686.1|43666.1|43711.9|43691.9|43711.9|43691.9|43686.1|43666.1|51
1640602800000|2021-12-27 11:00:00|43716.9|43696.9|43700.2|43680.2|43729.4|43709.4|43700.2|43680.2|70
1640603100000|2021-12-27 11:05:00|43697.7|43677.7|43706.8|43686.8|43724.3|43704.3|43681|43661|70
1640603400000|2021-12-27 11:10:00|43709.3|43689.3|43716.8|43696.8|43733.5|43713.5|43706.8|43686.8|43
1640603700000|2021-12-27 11:15:00|43718.5|43698.5|43734.3|43714.3|43739.3|43719.3|43716.8|43696.8|42
1640604000000|2021-12-27 11:20:00|43731.8|43711.8|43703.5|43683.5|43731.8|43711.8|43691|43671|69
1640604300000|2021-12-27 11:25:00|43704.3|43684.3|43706.8|43686.8|43714.3|43694.3|43701.8|43681.8|34
1640604600000|2021-12-27 11:30:00|43707.6|43687.6|43729.3|43709.3|43731.8|43711.8|43706.8|43686.8|55
1640604900000|2021-12-27 11:35:00|43731.8|43711.8|43744.3|43724.3|43752.6|43732.6|43726.8|43706.8|79
1640605200000|2021-12-27 11:40:00|43746.8|43726.8|43777.7|43757.7|43789.3|43769.3|43746.8|43726.8|102
1640605500000|2021-12-27 11:45:00|43776|43756|43752.7|43732.7|43776|43756|43742.7|43722.7|49
1640605800000|2021-12-27 11:50:00|43750.2|43730.2|43775.2|43755.2|43775.2|43755.2|43749.4|43729.4|93
1640606100000|2021-12-27 11:55:00|43772.7|43752.7|43757.7|43737.7|43795.2|43775.2|43752.7|43732.7|137
1640606400000|2021-12-27 12:00:00|43760.2|43740.2|43740.2|43720.2|43762.7|43742.7|43735.2|43715.2|54
1640606700000|2021-12-27 12:05:00|43742.7|43722.7|43755.9|43735.9|43767.6|43747.6|43742.7|43722.7|31
1640607000000|2021-12-27 12:10:00|43753.4|43733.4|43780.9|43760.9|43783.4|43763.4|43746.7|43726.7|36
1640607300000|2021-12-27 12:15:00|43782.6|43762.6|43795.1|43775.1|43795.9|43775.9|43779.2|43759.2|56
1640607600000|2021-12-27 12:20:00|43793.4|43773.4|43803.4|43783.4|43805.1|43785.1|43789.3|43769.3|116
1640607900000|2021-12-27 12:25:00|43801.7|43781.7|43810.1|43790.1|43811.8|43791.8|43800.9|43780.9|103
1640608200000|2021-12-27 12:30:00|43811.8|43791.8|43823.4|43803.4|43823.4|43803.4|43811.8|43791.8|160
1640608500000|2021-12-27 12:35:00|43828.4|43808.4|43815.9|43795.9|43833.4|43813.4|43815.9|43795.9|64
1640608800000|2021-12-27 12:40:00|43814.2|43794.2|43798.4|43778.4|43814.2|43794.2|43795.9|43775.9|71
1640609100000|2021-12-27 12:45:00|43796.7|43776.7|43800.9|43780.9|43805.9|43785.9|43788.4|43768.4|93
1640609400000|2021-12-27 12:50:00|43800.1|43780.1|43804.2|43784.2|43808.4|43788.4|43794.2|43774.2|95
1640609700000|2021-12-27 12:55:00|43803.4|43783.4|43774.7|43754.7|43804.2|43784.2|43772.2|43752.2|208
1640610000000|2021-12-27 13:00:00|43773|43753|43773.9|43753.9|43820.7|43800.7|43745.5|43725.5|516
1640610300000|2021-12-27 13:05:00|43772.2|43752.2|43790.5|43770.5|43808.9|43788.9|43757.1|43737.1|266
1640610600000|2021-12-27 13:10:00|43773.8|43753.8|43759.6|43739.6|43782.2|43762.2|43747.1|43727.1|137
1640610900000|2021-12-27 13:15:00|43758.8|43738.8|43806.3|43786.3|43810.5|43790.5|43758.8|43738.8|133
1640611200000|2021-12-27 13:20:00|43804.6|43784.6|43758.8|43738.8|43816.3|43796.3|43756.3|43736.3|122
1640611500000|2021-12-27 13:25:00|43760.5|43740.5|43768.1|43748.1|43768.1|43748.1|43734.7|43714.7|156
1640611800000|2021-12-27 13:30:00|43769.8|43749.8|43805.5|43785.5|43813.9|43793.9|43769.8|43749.8|98
1640612100000|2021-12-27 13:35:00|43804.7|43784.7|43826.4|43806.4|43857.2|43837.2|43803|43783|99
1640612400000|2021-12-27 13:40:00|43828.9|43808.9|43912.2|43892.2|43912.2|43892.2|43818.9|43798.9|228
1640612700000|2021-12-27 13:45:00|43913.9|43893.9|43942.3|43922.3|43985.6|43965.6|43913.9|43893.9|399
1640613000000|2021-12-27 13:50:00|43940.6|43920.6|43973.1|43953.1|44007.3|43987.3|43940.6|43920.6|203
1640613300000|2021-12-27 13:55:00|43977.3|43957.3|43975.6|43955.6|43978.9|43958.9|43947.2|43927.2|121
1640613600000|2021-12-27 14:00:00|43977.3|43957.3|43930.7|43910.7|43978.1|43958.1|43930.7|43910.7|187
1640613900000|2021-12-27 14:05:00|43931.5|43911.5|43920.6|43900.6|43934|43914|43896.5|43876.5|138
1640614200000|2021-12-27 14:10:00|43916.4|43896.4|43894|43874|43918.1|43898.1|43894|43874|80
1640614500000|2021-12-27 14:15:00|43895.7|43875.7|43864|43844|43919|43899|43854.8|43834.8|127
1640614800000|2021-12-27 14:20:00|43866.5|43846.5|43889|43869|43891.5|43871.5|43866.5|43846.5|61
1640615100000|2021-12-27 14:25:00|43891.5|43871.5|43866.5|43846.5|43906.5|43886.5|43866.5|43846.5|103
1640615400000|2021-12-27 14:30:00|43870.7|43850.7|43889|43869|43889|43869|43848.1|43828.1|332
1640615700000|2021-12-27 14:35:00|43891.5|43871.5|43919|43899|43919|43899|43869|43849|132
1640616000000|2021-12-27 14:40:00|43924|43904|43907.3|43887.3|43946.5|43926.5|43904|43884|219
1640616300000|2021-12-27 14:45:00|43908.1|43888.1|43974|43954|44009.8|43989.8|43908.1|43888.1|283
1640616600000|2021-12-27 14:50:00|43972.3|43952.3|43909|43889|43972.3|43952.3|43904|43884|146
1640616900000|2021-12-27 14:55:00|43909.8|43889.8|43894|43874|43921.5|43901.5|43889.8|43869.8|90
1640617200000|2021-12-27 15:00:00|43892.3|43872.3|43966.5|43946.5|43966.5|43946.5|43884|43864|182
1640617500000|2021-12-27 15:05:00|43964|43944|43956.5|43936.5|43976.5|43956.5|43951.5|43931.5|127
1640617800000|2021-12-27 15:10:00|43954.8|43934.8|43974|43954|43974|43954|43932.3|43912.3|114
1640618100000|2021-12-27 15:15:00|43971.5|43951.5|43976.5|43956.5|43976.5|43956.5|43944|43924|104
1640618400000|2021-12-27 15:20:00|43974|43954|44011.5|43991.5|44029|44009|43964|43944|298
1640618700000|2021-12-27 15:25:00|44007.4|43987.4|44077.4|44057.4|44117.4|44097.4|43996.5|43976.5|329
1640619000000|2021-12-27 15:30:00|44079.9|44059.9|44278.8|44258.8|44280.5|44260.5|44079.9|44059.9|992
1640619300000|2021-12-27 15:35:00|44277.1|44257.1|44367.1|44347.1|44367.1|44347.1|44217.1|44197.1|743
1640619600000|2021-12-27 15:40:00|44369.6|44349.6|44335.4|44315.4|44381.3|44361.3|44322.9|44302.9|429
1640619900000|2021-12-27 15:45:00|44331.2|44311.2|44344.6|44324.6|44370.4|44350.4|44306.2|44286.2|258
1640620200000|2021-12-27 15:50:00|44342.1|44322.1|44374.6|44354.6|44396.3|44376.3|44342.1|44322.1|229
1640620500000|2021-12-27 15:55:00|44372.1|44352.1|44381.3|44361.3|44398.8|44378.8|44317.1|44297.1|234
1640620800000|2021-12-27 16:00:00|44382.1|44362.1|44402.1|44382.1|44442.1|44422.1|44379.6|44359.6|359
1640621100000|2021-12-27 16:05:00|44400.4|44380.4|44387.8|44367.8|44400.4|44380.4|44381.2|44361.2|182
1640621400000|2021-12-27 16:10:00|44387|44367|44410.3|44390.3|44415.3|44395.3|44387|44367|139
1640621700000|2021-12-27 16:15:00|44412.8|44392.8|44402.8|44382.8|44453.7|44433.7|44388.6|44368.6|287
1640622000000|2021-12-27 16:20:00|44401.1|44381.1|44436.9|44416.9|44446.9|44426.9|44395.3|44375.3|133
1640622300000|2021-12-27 16:25:00|44439.4|44419.4|44416.8|44396.8|44441.1|44421.1|44416.8|44396.8|162
1640622600000|2021-12-27 16:30:00|44415.1|44395.1|44430.9|44410.9|44432.6|44412.6|44393.4|44373.4|209
1640622900000|2021-12-27 16:35:00|44432.6|44412.6|44446.8|44426.8|44453.4|44433.4|44421.7|44401.7|151
1640623200000|2021-12-27 16:40:00|44445.1|44425.1|44435.1|44415.1|44446.8|44426.8|44435.1|44415.1|206
1640623500000|2021-12-27 16:45:00|44433.4|44413.4|44502.6|44482.6|44511|44491|44417.6|44397.6|221
1640623800000|2021-12-27 16:50:00|44506.8|44486.8|44527.6|44507.6|44546|44526|44506.8|44486.8|278
1640624100000|2021-12-27 16:55:00|44523.4|44503.4|44521.7|44501.7|44528.4|44508.4|44495.9|44475.9|172
1640624400000|2021-12-27 17:00:00|44523.4|44503.4|44683.5|44663.5|44683.5|44663.5|44521.7|44501.7|337
1640624700000|2021-12-27 17:05:00|44685.2|44665.2|44786|44766|44786|44766|44649.2|44629.2|441
1640625000000|2021-12-27 17:10:00|44790.2|44770.2|44871.1|44851.1|44872.8|44852.8|44769.3|44749.3|486
1640625300000|2021-12-27 17:15:00|44872.8|44852.8|44866.1|44846.1|44872.8|44852.8|44842.7|44822.7|193
1640625600000|2021-12-27 17:20:00|44867.8|44847.8|44872.8|44852.8|44872.8|44852.8|44862.7|44842.7|180
1640625900000|2021-12-27 17:25:00|44871.1|44851.1|44781|44761|44871.1|44851.1|44781|44761|195
1640626200000|2021-12-27 17:30:00|44787.7|44767.7|44818.5|44798.5|44841.9|44821.9|44787.7|44767.7|190
1640626500000|2021-12-27 17:35:00|44815.1|44795.1|44735|44715|44816.8|44796.8|44735|44715|230
1640626800000|2021-12-27 17:40:00|44736.7|44716.7|44680|44660|44740|44720|44672.5|44652.5|201
1640627100000|2021-12-27 17:45:00|44678.3|44658.3|44693.3|44673.3|44697.5|44677.5|44660|44640|160
1640627400000|2021-12-27 17:50:00|44690|44670|44632.5|44612.5|44690|44670|44620|44600|187
1640627700000|2021-12-27 17:55:00|44634.2|44614.2|44674.8|44654.8|44715|44695|44622.5|44602.5|637
1640628000000|2021-12-27 18:00:00|44673.1|44653.1|44729|44709|44734.1|44714.1|44671.4|44651.4|358
1640628300000|2021-12-27 18:05:00|44727.3|44707.3|44682.3|44662.3|44727.3|44707.3|44682.3|44662.3|113
1640628600000|2021-12-27 18:10:00|44679.8|44659.8|44628.1|44608.1|44679.8|44659.8|44628.1|44608.1|95
1640628900000|2021-12-27 18:15:00|44630.6|44610.6|44619.7|44599.7|44645.6|44625.6|44617.2|44597.2|99
1640629200000|2021-12-27 18:20:00|44617.2|44597.2|44623.1|44603.1|44625.6|44605.6|44593.9|44573.9|111
1640629500000|2021-12-27 18:25:00|44619.7|44599.7|44646.4|44626.4|44646.4|44626.4|44613.1|44593.1|68
1640629800000|2021-12-27 18:30:00|44643.9|44623.9|44598.9|44578.9|44643.9|44623.9|44598.9|44578.9|101
1640630100000|2021-12-27 18:35:00|44582.2|44562.2|44588.9|44568.9|44588.9|44568.9|44566.3|44546.3|70
1640630400000|2021-12-27 18:40:00|44591.4|44571.4|44595.6|44575.6|44601.4|44581.4|44580.6|44560.6|78
1640630700000|2021-12-27 18:45:00|44596.4|44576.4|44606.4|44586.4|44617.2|44597.2|44576.4|44556.4|110
1640631000000|2021-12-27 18:50:00|44610.6|44590.6|44631.4|44611.4|44631.4|44611.4|44603.1|44583.1|29
1640631300000|2021-12-27 18:55:00|44633.9|44613.9|44658.1|44638.1|44658.9|44638.9|44620.6|44600.6|106
1640631600000|2021-12-27 19:00:00|44656.4|44636.4|44653.1|44633.1|44658.9|44638.9|44645.6|44625.6|52
1640631900000|2021-12-27 19:05:00|44646.4|44626.4|44658.1|44638.1|44658.1|44638.1|44642.2|44622.2|29
1640632200000|2021-12-27 19:10:00|44660.6|44640.6|44653.1|44633.1|44660.6|44640.6|44649.8|44629.8|21
1640632500000|2021-12-27 19:15:00|44656.5|44636.5|44659|44639|44663.1|44643.1|44656.5|44636.5|31
1640632800000|2021-12-27 19:20:00|44659.8|44639.8|44675.6|44655.6|44675.6|44655.6|44659.8|44639.8|35
1640633100000|2021-12-27 19:25:00|44673.1|44653.1|44662.3|44642.3|44673.1|44653.1|44659.8|44639.8|52
1640633400000|2021-12-27 19:30:00|44659.8|44639.8|44672.3|44652.3|44672.3|44652.3|44659|44639|16
1640633700000|2021-12-27 19:35:00|44664.7|44644.7|44665.6|44645.6|44671.4|44651.4|44660.6|44640.6|35
1640634000000|2021-12-27 19:40:00|44668.1|44648.1|44649.7|44629.7|44670.6|44650.6|44649.7|44629.7|15
1640634300000|2021-12-27 19:45:00|44648.9|44628.9|44641.4|44621.4|44653.9|44633.9|44633.9|44613.9|16
1640634600000|2021-12-27 19:50:00|44642.2|44622.2|44630.6|44610.6|44644.7|44624.7|44630.6|44610.6|23
1640634900000|2021-12-27 19:55:00|44628.9|44608.9|44641.4|44621.4|44645.6|44625.6|44628.1|44608.1|24
1640635200000|2021-12-27 20:00:00|44640.5|44620.5|44633|44613|44645.5|44625.5|44632.2|44612.2|16
1640635500000|2021-12-27 20:05:00|44631.3|44611.3|44638|44618|44639.7|44619.7|44628|44608|31
1640635800000|2021-12-27 20:10:00|44637.2|44617.2|44628.1|44608.1|44637.2|44617.2|44627.2|44607.2|12
1640636100000|2021-12-27 20:15:00|44625.6|44605.6|44623.1|44603.1|44633.1|44613.1|44621.4|44601.4|23
1640636400000|2021-12-27 20:20:00|44621.4|44601.4|44621.4|44601.4|44623.1|44603.1|44608.9|44588.9|28
1640636700000|2021-12-27 20:25:00|44623.1|44603.1|44638.1|44618.1|44638.1|44618.1|44623.1|44603.1|5
1640637000000|2021-12-27 20:30:00|44639.8|44619.8|44628.8|44608.8|44652.2|44632.2|44628.8|44608.8|32
1640637300000|2021-12-27 20:35:00|44626.3|44606.3|44630.5|44610.5|44630.5|44610.5|44613.8|44593.8|28
1640637600000|2021-12-27 20:40:00|44626.3|44606.3|44668|44648|44673|44653|44626.3|44606.3|48
1640637900000|2021-12-27 20:45:00|44663.8|44643.8|44672.2|44652.2|44673|44653|44660.5|44640.5|35
1640638200000|2021-12-27 20:50:00|44673|44653|44685.6|44665.6|44686.4|44666.4|44672.2|44652.2|61
1640638500000|2021-12-27 20:55:00|44686.4|44666.4|44668.9|44648.9|44697.3|44677.3|44662.2|44642.2|49
1640638800000|2021-12-27 21:00:00|44671.4|44651.4|44676.4|44656.4|44676.4|44656.4|44654.7|44634.7|29
1640639100000|2021-12-27 21:05:00|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|21
1640639400000|2021-12-27 21:10:00|44683.1|44663.1|44680.6|44660.6|44683.9|44663.9|44680.6|44660.6|12
1640639700000|2021-12-27 21:15:00|44683.1|44663.1|44655.6|44635.6|44683.1|44663.1|44655.6|44635.6|32
1640640000000|2021-12-27 21:20:00|44654.7|44634.7|44657.3|44637.3|44660.6|44640.6|44651.4|44631.4|17
1640640300000|2021-12-27 21:25:00|44655.6|44635.6|44650.6|44630.6|44659|44639|44648.9|44628.9|25
1640640600000|2021-12-27 21:30:00|44647.2|44627.2|44643.1|44623.1|44647.2|44627.2|44643.1|44623.1|20
1640640900000|2021-12-27 21:35:00|44645.6|44625.6|44645.6|44625.6|44647.3|44627.3|44645.6|44625.6|10
1640641200000|2021-12-27 21:40:00|44643.9|44623.9|44641.4|44621.4|44643.9|44623.9|44635.6|44615.6|39
1640641500000|2021-12-27 21:45:00|44642.2|44622.2|44644.7|44624.7|44653|44633|44642.2|44622.2|32
1640641800000|2021-12-27 21:50:00|44643.9|44623.9|44634.7|44614.7|44644.7|44624.7|44630.5|44610.5|39
1640642100000|2021-12-27 21:55:00|44637.2|44617.2|44639.6|44619.6|44652.2|44632.2|44634.7|44614.7|30
1640646000000|2021-12-27 23:00:00|44646.4|44626.4|44635.5|44615.5|44651.3|44631.3|44628.8|44608.8|43
1640646300000|2021-12-27 23:05:00|44638|44618|44613|44593|44638|44618|44609.7|44589.7|20
1640646600000|2021-12-27 23:10:00|44613.8|44593.8|44602.1|44582.1|44616.3|44596.3|44602.1|44582.1|22
1640646900000|2021-12-27 23:15:00|44603.8|44583.8|44586.3|44566.3|44604.6|44584.6|44586.3|44566.3|28
1640647200000|2021-12-27 23:20:00|44582.9|44562.9|44566.2|44546.2|44582.9|44562.9|44552.9|44532.9|42
1640647500000|2021-12-27 23:25:00|44568.7|44548.7|44574.5|44554.5|44574.5|44554.5|44563.7|44543.7|26
1640647800000|2021-12-27 23:30:00|44572.8|44552.8|44567.1|44547.1|44572.8|44552.8|44567|44547|21
1640648100000|2021-12-27 23:35:00|44565.4|44545.4|44567.1|44547.1|44569.6|44549.6|44564.6|44544.6|11
1640648400000|2021-12-27 23:40:00|44564.6|44544.6|44567.9|44547.9|44572.1|44552.1|44564.6|44544.6|11
1640648700000|2021-12-27 23:45:00|44568.7|44548.7|44565.4|44545.4|44570.4|44550.4|44565.4|44545.4|23
1640649000000|2021-12-27 23:50:00|44562.9|44542.9|44546.2|44526.2|44562.9|44542.9|44544.5|44524.5|13
1640649300000|2021-12-27 23:55:00|44547|44527|44557.9|44537.9|44557.9|44537.9|44547|44527|12
1640649600000|2021-12-28 00:00:00|44559.5|44539.5|44522.8|44502.8|44560.4|44540.4|44522.8|44502.8|24
1640649900000|2021-12-28 00:05:00|44517.8|44497.8|44515.3|44495.3|44530.3|44510.3|44512.8|44492.8|30
1640650200000|2021-12-28 00:10:00|44514.5|44494.5|44527.8|44507.8|44527.8|44507.8|44512|44492|22
1640650500000|2021-12-28 00:15:00|44530.3|44510.3|44551.2|44531.2|44551.2|44531.2|44530.3|44510.3|18
1640650800000|2021-12-28 00:20:00|44549.5|44529.5|44567.8|44547.8|44570.3|44550.3|44549.5|44529.5|34
1640651100000|2021-12-28 00:25:00|44568.6|44548.6|44570.3|44550.3|44572.8|44552.8|44567.8|44547.8|20
1640651400000|2021-12-28 00:30:00|44572.8|44552.8|44554.5|44534.5|44572.8|44552.8|44552|44532|23
1640651700000|2021-12-28 00:35:00|44557|44537|44567|44547|44569.5|44549.5|44557|44537|20
1640652000000|2021-12-28 00:40:00|44569.5|44549.5|44581.2|44561.2|44581.2|44561.2|44558.7|44538.7|16
1640652300000|2021-12-28 00:45:00|44582|44562|44589.5|44569.5|44598.7|44578.7|44579.5|44559.5|21
1640652600000|2021-12-28 00:50:00|44584.5|44564.5|44587|44567|44594.5|44574.5|44584.5|44564.5|19
1640652900000|2021-12-28 00:55:00|44584.5|44564.5|44587|44567|44597|44577|44569.5|44549.5|38
1640653200000|2021-12-28 01:00:00|44584.5|44564.5|44447.1|44427.1|44587.8|44567.8|44436.2|44416.2|563
1640653500000|2021-12-28 01:05:00|44448.8|44428.8|44422|44402|44472|44452|44412.8|44392.8|227
1640653800000|2021-12-28 01:10:00|44421.2|44401.2|44433.7|44413.7|44443.7|44423.7|44406.2|44386.2|149
1640654100000|2021-12-28 01:15:00|44434.5|44414.5|44417.8|44397.8|44448.7|44428.7|44405.3|44385.3|119
1640654400000|2021-12-28 01:20:00|44419.5|44399.5|44418.7|44398.7|44435.3|44415.3|44413.6|44393.6|79
1640654700000|2021-12-28 01:25:00|44420.4|44400.4|44437.9|44417.9|44458.7|44438.7|44407.8|44387.8|115
1640655000000|2021-12-28 01:30:00|44438.7|44418.7|44408.7|44388.7|44448.7|44428.7|44408.7|44388.7|54
1640655300000|2021-12-28 01:35:00|44411.2|44391.2|44398.7|44378.7|44423.7|44403.7|44398.7|44378.7|96
1640655600000|2021-12-28 01:40:00|44397|44377|44413.6|44393.6|44413.6|44393.6|44383.6|44363.6|76
1640655900000|2021-12-28 01:45:00|44412|44392|44386.1|44366.1|44416.1|44396.1|44386.1|44366.1|45
1640656200000|2021-12-28 01:50:00|44378.6|44358.6|44416.1|44396.1|44416.1|44396.1|44356.1|44336.1|128
1640656500000|2021-12-28 01:55:00|44413.6|44393.6|44421.1|44401.1|44423.6|44403.6|44403.6|44383.6|58
1640656800000|2021-12-28 02:00:00|44419.4|44399.4|44423.6|44403.6|44423.6|44403.6|44401.9|44381.9|43
1640657100000|2021-12-28 02:05:00|44426.1|44406.1|44425.3|44405.3|44438.6|44418.6|44423.6|44403.6|40
1640657400000|2021-12-28 02:10:00|44423.6|44403.6|44411.1|44391.1|44428.6|44408.6|44401.1|44381.1|33
1640657700000|2021-12-28 02:15:00|44408.6|44388.6|44407.7|44387.7|44431.1|44411.1|44407.7|44387.7|14
1640658000000|2021-12-28 02:20:00|44409.4|44389.4|44418.6|44398.6|44423.6|44403.6|44407.7|44387.7|16
1640658300000|2021-12-28 02:25:00|44416.1|44396.1|44423.6|44403.6|44426.1|44406.1|44411.1|44391.1|14
1640658600000|2021-12-28 02:30:00|44418.6|44398.6|44451.1|44431.1|44451.1|44431.1|44416.1|44396.1|60
1640658900000|2021-12-28 02:35:00|44448.6|44428.6|44444.4|44424.4|44458.6|44438.6|44436.9|44416.9|68
1640659200000|2021-12-28 02:40:00|44443.5|44423.5|44497.7|44477.7|44500.2|44480.2|44442.7|44422.7|88
1640659500000|2021-12-28 02:45:00|44500.2|44480.2|44435.2|44415.2|44500.2|44480.2|44426|44406|91
1640659800000|2021-12-28 02:50:00|44430.2|44410.2|44453.5|44433.5|44460.2|44440.2|44425.2|44405.2|43
1640660100000|2021-12-28 02:55:00|44450.2|44430.2|44466|44446|44466|44446|44445.2|44425.2|64
1640660400000|2021-12-28 03:00:00|44465.2|44445.2|44465.2|44445.2|44469.4|44449.4|44455.2|44435.2|50
1640660700000|2021-12-28 03:05:00|44466|44446|44445.2|44425.2|44470.2|44450.2|44445.2|44425.2|43
1640661000000|2021-12-28 03:10:00|44443.5|44423.5|44450.2|44430.2|44466|44446|44435.2|44415.2|62
1640661300000|2021-12-28 03:15:00|44447.7|44427.7|44402.7|44382.7|44450.2|44430.2|44402.7|44382.7|66
1640661600000|2021-12-28 03:20:00|44406.9|44386.9|44407.7|44387.7|44416|44396|44402.7|44382.7|42
1640661900000|2021-12-28 03:25:00|44410.2|44390.2|44401|44381|44412.7|44392.7|44395.2|44375.2|58
1640662200000|2021-12-28 03:30:00|44402.7|44382.7|44421|44401|44425.2|44405.2|44402.7|44382.7|23
1640662500000|2021-12-28 03:35:00|44420.2|44400.2|44425.2|44405.2|44425.2|44405.2|44415.2|44395.2|18
1640662800000|2021-12-28 03:40:00|44424.4|44404.4|44420.2|44400.2|44442.7|44422.7|44420.2|44400.2|20
1640663100000|2021-12-28 03:45:00|44421|44401|44437.7|44417.7|44437.7|44417.7|44420.2|44400.2|19
1640663400000|2021-12-28 03:50:00|44436|44416|44420.2|44400.2|44436|44416|44420.2|44400.2|7
1640663700000|2021-12-28 03:55:00|44422.7|44402.7|44425.2|44405.2|44430.2|44410.2|44422.7|44402.7|11
1640664000000|2021-12-28 04:00:00|44427.7|44407.7|44426|44406|44427.7|44407.7|44418.5|44398.5|13
1640664300000|2021-12-28 04:05:00|44422.6|44402.6|44421|44401|44427.6|44407.6|44417.6|44397.6|18
1640664600000|2021-12-28 04:10:00|44422.6|44402.6|44425.9|44405.9|44426.8|44406.8|44422.6|44402.6|9
1640664900000|2021-12-28 04:15:00|44428.4|44408.4|44432.6|44412.6|44440.9|44420.9|44428.4|44408.4|25
1640665200000|2021-12-28 04:20:00|44430.9|44410.9|44432.6|44412.6|44435.1|44415.1|44430.1|44410.1|9
1640665500000|2021-12-28 04:25:00|44435.1|44415.1|44445.1|44425.1|44445.1|44425.1|44435.1|44415.1|10
1640665800000|2021-12-28 04:30:00|44442.6|44422.6|44465.9|44445.9|44472.6|44452.6|44442.6|44422.6|44
1640666100000|2021-12-28 04:35:00|44466.7|44446.7|44461.7|44441.7|44468.4|44448.4|44456.7|44436.7|26
1640666400000|2021-12-28 04:40:00|44459.2|44439.2|44461.7|44441.7|44461.7|44441.7|44456.7|44436.7|15
1640666700000|2021-12-28 04:45:00|44456.7|44436.7|44456.7|44436.7|44461.7|44441.7|44451.7|44431.7|39
1640667000000|2021-12-28 04:50:00|44455.9|44435.9|44459.2|44439.2|44459.2|44439.2|44454.2|44434.2|2
1640667300000|2021-12-28 04:55:00|44461.7|44441.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|6
1640667600000|2021-12-28 05:00:00|44466.7|44446.7|44441.7|44421.7|44466.7|44446.7|44441.7|44421.7|38
1640667900000|2021-12-28 05:05:00|44444.2|44424.2|44449.2|44429.2|44451.7|44431.7|44444.2|44424.2|12
1640668200000|2021-12-28 05:10:00|44446.7|44426.7|44459.2|44439.2|44459.2|44439.2|44446.7|44426.7|20
1640668500000|2021-12-28 05:15:00|44460.9|44440.9|44466.7|44446.7|44469.2|44449.2|44460.9|44440.9|13
1640668800000|2021-12-28 05:20:00|44468.4|44448.4|44461.7|44441.7|44469.2|44449.2|44461.7|44441.7|11
1640669100000|2021-12-28 05:25:00|44462.5|44442.5|44456.7|44436.7|44464.2|44444.2|44452.5|44432.5|13
1640669400000|2021-12-28 05:30:00|44455|44435|44408.4|44388.4|44456.7|44436.7|44396.7|44376.7|229
1640669700000|2021-12-28 05:35:00|44406.8|44386.8|44404.2|44384.2|44416.7|44396.7|44396.7|44376.7|82
1640670000000|2021-12-28 05:40:00|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44392.5|44372.5|58
1640670300000|2021-12-28 05:45:00|44403.4|44383.4|44402.5|44382.5|44406.7|44386.7|44401.7|44381.7|31
1640670600000|2021-12-28 05:50:00|44401.7|44381.7|44424.2|44404.2|44439.2|44419.2|44401.7|44381.7|46
1640670900000|2021-12-28 05:55:00|44421.7|44401.7|44426.7|44406.7|44430.9|44410.9|44415|44395|31
1640671200000|2021-12-28 06:00:00|44424.2|44404.2|44386.7|44366.7|44424.2|44404.2|44384.2|44364.2|60
1640671500000|2021-12-28 06:05:00|44385|44365|44335|44315|44385.9|44365.9|44332.5|44312.5|141
1640671800000|2021-12-28 06:10:00|44332.5|44312.5|44304.2|44284.2|44332.5|44312.5|44294.2|44274.2|137
1640672100000|2021-12-28 06:15:00|44301.7|44281.7|44334.2|44314.2|44344.2|44324.2|44300|44280|50
1640672400000|2021-12-28 06:20:00|44330.8|44310.8|44347.5|44327.5|44350|44330|44330|44310|50
1640672700000|2021-12-28 06:25:00|44346.7|44326.7|44415|44395|44415|44395|44327.5|44307.5|72
1640673000000|2021-12-28 06:30:00|44412.5|44392.5|44400|44380|44415|44395|44388.3|44368.3|48
1640673300000|2021-12-28 06:35:00|44401.7|44381.7|44427.5|44407.5|44450.8|44430.8|44401.7|44381.7|111
1640673600000|2021-12-28 06:40:00|44430|44410|44435|44415|44447.5|44427.5|44430|44410|64
1640673900000|2021-12-28 06:45:00|44432.5|44412.5|44430.9|44410.9|44449.2|44429.2|44415|44395|64
1640674200000|2021-12-28 06:50:00|44431.7|44411.7|44444.2|44424.2|44455.1|44435.1|44431.7|44411.7|85
1640674500000|2021-12-28 06:55:00|44443.4|44423.4|44482.6|44462.6|44482.6|44462.6|44421.7|44401.7|135
1640674800000|2021-12-28 07:00:00|44480.1|44460.1|44460|44440|44482.6|44462.6|44447.5|44427.5|109
1640675100000|2021-12-28 07:05:00|44458.3|44438.3|44430|44410|44458.3|44438.3|44420|44400|43
1640675400000|2021-12-28 07:10:00|44431.7|44411.7|44434.2|44414.2|44442.5|44422.5|44423.3|44403.3|37
1640675700000|2021-12-28 07:15:00|44433.4|44413.4|44396.7|44376.7|44435|44415|44375.9|44355.9|52
1640676000000|2021-12-28 07:20:00|44399.2|44379.2|44376.7|44356.7|44408.3|44388.3|44363.3|44343.3|33
1640676300000|2021-12-28 07:25:00|44379.2|44359.2|44393.3|44373.3|44405.9|44385.9|44379.2|44359.2|29
1640676600000|2021-12-28 07:30:00|44394.2|44374.2|44364.2|44344.2|44411.7|44391.7|44364.2|44344.2|54
1640676900000|2021-12-28 07:35:00|44361.7|44341.7|44339.2|44319.2|44361.7|44341.7|44338.3|44318.3|42
1640677200000|2021-12-28 07:40:00|44340.8|44320.8|44320.8|44300.8|44349.2|44329.2|44315|44295|36
1640677500000|2021-12-28 07:45:00|44316.6|44296.6|44313.3|44293.3|44328.3|44308.3|44308.3|44288.3|51
1640677800000|2021-12-28 07:50:00|44315.8|44295.8|44283.3|44263.3|44330.8|44310.8|44279.9|44259.9|46
1640678100000|2021-12-28 07:55:00|44280.8|44260.8|44283.3|44263.3|44290.8|44270.8|44278.3|44258.3|47
1640678400000|2021-12-28 08:00:00|44285.8|44265.8|44320.8|44300.8|44320.8|44300.8|44260.7|44240.7|65
1640678700000|2021-12-28 08:05:00|44319.1|44299.1|44369.9|44349.9|44374.9|44354.9|44308.3|44288.3|70
1640679000000|2021-12-28 08:10:00|44368.3|44348.3|44340.8|44320.8|44371.6|44351.6|44338.3|44318.3|54
1640679300000|2021-12-28 08:15:00|44339.9|44319.9|44349.1|44329.1|44359.1|44339.1|44339.9|44319.9|21
1640679600000|2021-12-28 08:20:00|44348.3|44328.3|44389.9|44369.9|44421.6|44401.6|44348.3|44328.3|84
1640679900000|2021-12-28 08:25:00|44391.6|44371.6|44414.1|44394.1|44426.6|44406.6|44389.9|44369.9|52
1640680200000|2021-12-28 08:30:00|44415.8|44395.8|44370.8|44350.8|44416.6|44396.6|44370.8|44350.8|49
1640680500000|2021-12-28 08:35:00|44364.1|44344.1|44313.2|44293.2|44369.1|44349.1|44310.7|44290.7|61
1640680800000|2021-12-28 08:40:00|44314.1|44294.1|44341.6|44321.6|44344.9|44324.9|44314.1|44294.1|48
1640681100000|2021-12-28 08:45:00|44344.1|44324.1|44344.9|44324.9|44347.4|44327.4|44334.9|44314.9|33
1640681400000|2021-12-28 08:50:00|44338.2|44318.2|44364.9|44344.9|44369.9|44349.9|44334.9|44314.9|29
1640681700000|2021-12-28 08:55:00|44366.6|44346.6|44418.2|44398.2|44434.1|44414.1|44364.9|44344.9|82
1640682000000|2021-12-28 09:00:00|44419.9|44399.9|44384.9|44364.9|44419.9|44399.9|44384.9|44364.9|62
1640682300000|2021-12-28 09:05:00|44387.4|44367.4|44402.4|44382.4|44422.4|44402.4|44387.4|44367.4|31
1640682600000|2021-12-28 09:10:00|44400.7|44380.7|44443.3|44423.3|44443.3|44423.3|44399.9|44379.9|28
1640682900000|2021-12-28 09:15:00|44444.9|44424.9|44449.9|44429.9|44457.4|44437.4|44432.4|44412.4|54
1640683200000|2021-12-28 09:20:00|44451.6|44431.6|44462.4|44442.4|44469.9|44449.9|44449.9|44429.9|48
1640683500000|2021-12-28 09:25:00|44464.1|44444.1|44469.9|44449.9|44469.9|44449.9|44452.4|44432.4|47
1640683800000|2021-12-28 09:30:00|44468.2|44448.2|44459.9|44439.9|44474.9|44454.9|44459.9|44439.9|27
1640684100000|2021-12-28 09:35:00|44461.6|44441.6|44459.9|44439.9|44476.6|44456.6|44459.9|44439.9|59
1640684400000|2021-12-28 09:40:00|44462.4|44442.4|44447.4|44427.4|44462.4|44442.4|44446.5|44426.5|24
1640684700000|2021-12-28 09:45:00|44449.9|44429.9|44414.9|44394.9|44457.4|44437.4|44412.4|44392.4|45
1640685000000|2021-12-28 09:50:00|44413.2|44393.2|44388.2|44368.2|44413.2|44393.2|44384.9|44364.9|49
1640685300000|2021-12-28 09:55:00|44430.7|44410.7|44471.5|44451.5|44471.5|44451.5|44430.7|44410.7|29
1640685600000|2021-12-28 10:00:00|44473.2|44453.2|44472.3|44452.3|44482.4|44462.4|44469.8|44449.8|62
1640685900000|2021-12-28 10:05:00|44474.8|44454.8|44506.5|44486.5|44509.8|44489.8|44474.8|44454.8|77
1640686200000|2021-12-28 10:10:00|44504.8|44484.8|44522.3|44502.3|44522.3|44502.3|44494.8|44474.8|44
1640686500000|2021-12-28 10:15:00|44521.5|44501.5|44525.7|44505.7|44529.8|44509.8|44514|44494|55
1640686800000|2021-12-28 10:20:00|44521.5|44501.5|44538.1|44518.1|44538.1|44518.1|44520.7|44500.7|32
1640687100000|2021-12-28 10:25:00|44539|44519|44533.1|44513.1|44543.1|44523.1|44532.3|44512.3|27
1640687400000|2021-12-28 10:30:00|44530.6|44510.6|44550.6|44530.6|44550.6|44530.6|44514.8|44494.8|32
1640687700000|2021-12-28 10:35:00|44551.5|44531.5|44556.5|44536.5|44564|44544|44551.5|44531.5|68
1640688000000|2021-12-28 10:40:00|44559|44539|44554.8|44534.8|44559|44539|44551.5|44531.5|23
1640688300000|2021-12-28 10:45:00|44556.5|44536.5|44523.9|44503.9|44557.3|44537.3|44519.8|44499.8|53
1640688600000|2021-12-28 10:50:00|44525.6|44505.6|44541.4|44521.4|44543.9|44523.9|44518.9|44498.9|43
1640688900000|2021-12-28 10:55:00|44540.6|44520.6|44601.5|44581.5|44607.3|44587.3|44538.9|44518.9|75
1640689200000|2021-12-28 11:00:00|44602.3|44582.3|44609|44589|44609.8|44589.8|44582.3|44562.3|59
1640689500000|2021-12-28 11:05:00|44609.8|44589.8|44596.5|44576.5|44614|44594|44596.5|44576.5|36
1640689800000|2021-12-28 11:10:00|44597.3|44577.3|44594.8|44574.8|44619.8|44599.8|44594.8|44574.8|40
1640690100000|2021-12-28 11:15:00|44595.6|44575.6|44609.8|44589.8|44612.3|44592.3|44591.4|44571.4|30
1640690400000|2021-12-28 11:20:00|44608.1|44588.1|44596.5|44576.5|44622.3|44602.3|44596.5|44576.5|52
1640690700000|2021-12-28 11:25:00|44594|44574|44577.3|44557.3|44594|44574|44557.3|44537.3|65
1640691000000|2021-12-28 11:30:00|44579.8|44559.8|44602.3|44582.3|44610.6|44590.6|44577.3|44557.3|43
1640691300000|2021-12-28 11:35:00|44603.1|44583.1|44619.8|44599.8|44622.3|44602.3|44603.1|44583.1|47
1640691600000|2021-12-28 11:40:00|44617.3|44597.3|44617.3|44597.3|44622.3|44602.3|44613.1|44593.1|44
1640691900000|2021-12-28 11:45:00|44619.8|44599.8|44612.3|44592.3|44622.3|44602.3|44612.3|44592.3|51
1640692200000|2021-12-28 11:50:00|44610.6|44590.6|44617.3|44597.3|44617.3|44597.3|44608.1|44588.1|38
1640692500000|2021-12-28 11:55:00|44619.8|44599.8|44669.8|44649.8|44669.8|44649.8|44617.3|44597.3|90
1640692800000|2021-12-28 12:00:00|44667.3|44647.3|44681.4|44661.4|44707.2|44687.2|44646.4|44626.4|149
1640693100000|2021-12-28 12:05:00|44682.2|44662.2|44723.1|44703.1|44723.1|44703.1|44682.2|44662.2|117
1640693400000|2021-12-28 12:10:00|44725.6|44705.6|44708.1|44688.1|44734.8|44714.8|44708.1|44688.1|100
1640693700000|2021-12-28 12:15:00|44708.9|44688.9|44731.5|44711.5|44734|44714|44708.9|44688.9|84
1640694000000|2021-12-28 12:20:00|44734|44714|44745.6|44725.6|44750.6|44730.6|44733.1|44713.1|85
1640694300000|2021-12-28 12:25:00|44744.8|44724.8|44770.6|44750.6|44770.6|44750.6|44740.6|44720.6|93
1640694600000|2021-12-28 12:30:00|44768.1|44748.1|44772.2|44752.2|44800.6|44780.6|44765.6|44745.6|151
1640694900000|2021-12-28 12:35:00|44769.7|44749.7|44775.5|44755.5|44801.4|44781.4|44769.7|44749.7|88
1640695200000|2021-12-28 12:40:00|44778|44758|44784.7|44764.7|44798|44778|44775.5|44755.5|89
1640695500000|2021-12-28 12:45:00|44785.5|44765.5|44773|44753|44788|44768|44773|44753|58
1640695800000|2021-12-28 12:50:00|44771.4|44751.4|44725.5|44705.5|44771.4|44751.4|44723|44703|210
1640696100000|2021-12-28 12:55:00|44727.1|44707.1|44733.8|44713.8|44733.8|44713.8|44717.9|44697.9|172
1640696400000|2021-12-28 13:00:00|44732.1|44712.1|44802.1|44782.1|44802.1|44782.1|44703.8|44683.8|507
1640696700000|2021-12-28 13:05:00|44804.6|44784.6|44863.1|44843.1|44863.1|44843.1|44788|44768|433
1640697000000|2021-12-28 13:10:00|44864.8|44844.8|44846.3|44826.3|44953.9|44933.9|44837.2|44817.2|735
1640697300000|2021-12-28 13:15:00|44848|44828|44831.3|44811.3|44855.5|44835.5|44762.1|44742.1|443
1640697600000|2021-12-28 13:20:00|44832.1|44812.1|44775.4|44755.4|44848.8|44828.8|44756.3|44736.3|337
1640697900000|2021-12-28 13:25:00|44773.8|44753.8|44743.8|44723.8|44777.9|44757.9|44739.6|44719.6|200
1640698200000|2021-12-28 13:30:00|44745.4|44725.4|44719.6|44699.6|44771.2|44751.2|44715.4|44695.4|285
1640698500000|2021-12-28 13:35:00|44718.7|44698.7|44717.9|44697.9|44752.1|44732.1|44699.6|44679.6|356
1640698800000|2021-12-28 13:40:00|44719.6|44699.6|44732.9|44712.9|44752.9|44732.9|44719.6|44699.6|161
1640699100000|2021-12-28 13:45:00|44734.6|44714.6|44650.4|44630.4|44734.6|44714.6|44640.4|44620.4|248
1640699400000|2021-12-28 13:50:00|44647.9|44627.9|44680.4|44660.4|44706.2|44686.2|44647.9|44627.9|248
1640699700000|2021-12-28 13:55:00|44677.9|44657.9|44643.7|44623.7|44717.1|44697.1|44643.7|44623.7|165
1640700000000|2021-12-28 14:00:00|44638.7|44618.7|44737.9|44717.9|44740.4|44720.4|44638.7|44618.7|300
1640700300000|2021-12-28 14:05:00|44740.4|44720.4|44613.7|44593.7|44740.4|44720.4|44602.9|44582.9|319
1640700600000|2021-12-28 14:10:00|44612|44592|44690.4|44670.4|44702|44682|44592.9|44572.9|247
1640700900000|2021-12-28 14:15:00|44687.9|44667.9|44722.9|44702.9|44738.7|44718.7|44665.4|44645.4|301
1640701200000|2021-12-28 14:20:00|44721.2|44701.2|44702.9|44682.9|44740.4|44720.4|44677.9|44657.9|295
1640701500000|2021-12-28 14:25:00|44707.9|44687.9|44673.7|44653.7|44707.9|44687.9|44669.5|44649.5|123
1640701800000|2021-12-28 14:30:00|44675.4|44655.4|44692.9|44672.9|44697.9|44677.9|44660.4|44640.4|170
1640702100000|2021-12-28 14:35:00|44694.5|44674.5|44712.8|44692.8|44721.2|44701.2|44694.5|44674.5|187
1640702400000|2021-12-28 14:40:00|44714.5|44694.5|44692|44672|44747.8|44727.8|44692|44672|267
1640702700000|2021-12-28 14:45:00|44688.7|44668.7|44579.5|44559.5|44694.5|44674.5|44573.7|44553.7|272
1640703000000|2021-12-28 14:50:00|44580.3|44560.3|44640.3|44620.3|44647|44627|44580.3|44560.3|274
1640703300000|2021-12-28 14:55:00|44642.8|44622.8|44692.8|44672.8|44710.3|44690.3|44642.8|44622.8|178
1640703600000|2021-12-28 15:00:00|44690.3|44670.3|44725.3|44705.3|44740.3|44720.3|44685.3|44665.3|191
1640703900000|2021-12-28 15:05:00|44723.7|44703.7|44676.2|44656.2|44726.2|44706.2|44676.2|44656.2|161
1640704200000|2021-12-28 15:10:00|44675.3|44655.3|44669.5|44649.5|44709.5|44689.5|44667|44647|139
1640704500000|2021-12-28 15:15:00|44667.8|44647.8|44577|44557|44676.1|44656.1|44573.6|44553.6|229
1640704800000|2021-12-28 15:20:00|44577.8|44557.8|44560.3|44540.3|44619.5|44599.5|44559.5|44539.5|269
1640705100000|2021-12-28 15:25:00|44545.3|44525.3|44559.5|44539.5|44579.5|44559.5|44509.5|44489.5|301
1640705400000|2021-12-28 15:30:00|44562|44542|44517|44497|44564.5|44544.5|44510.3|44490.3|210
1640705700000|2021-12-28 15:35:00|44514.5|44494.5|44444.5|44424.5|44514.5|44494.5|44424.5|44404.5|479
1640706000000|2021-12-28 15:40:00|44442.8|44422.8|44459.5|44439.5|44469.5|44449.5|44422|44402|297
1640706300000|2021-12-28 15:45:00|44457.8|44437.8|44511.1|44491.1|44518.6|44498.6|44434.5|44414.5|199
1640706600000|2021-12-28 15:50:00|44513.6|44493.6|44506.1|44486.1|44543.6|44523.6|44495.3|44475.3|220
1640706900000|2021-12-28 15:55:00|44509.4|44489.4|44506.9|44486.9|44524.4|44504.4|44501.9|44481.9|76
1640707200000|2021-12-28 16:00:00|44503.6|44483.6|44430.3|44410.3|44503.6|44483.6|44424.4|44404.4|226
1640707500000|2021-12-28 16:05:00|44434.4|44414.4|44442.8|44422.8|44456.9|44436.9|44406.9|44386.9|367
1640707800000|2021-12-28 16:10:00|44444.4|44424.4|44427.8|44407.8|44457.8|44437.8|44424.4|44404.4|158
1640708100000|2021-12-28 16:15:00|44426.9|44406.9|44366.9|44346.9|44429.4|44409.4|44327.8|44307.8|524
1640708400000|2021-12-28 16:20:00|44369.4|44349.4|44411.9|44391.9|44411.9|44391.9|44369.4|44349.4|137
1640708700000|2021-12-28 16:25:00|44409.4|44389.4|44431.9|44411.9|44431.9|44411.9|44392.8|44372.8|110
1640709000000|2021-12-28 16:30:00|44434.4|44414.4|44446.9|44426.9|44446.9|44426.9|44406.9|44386.9|284
1640709300000|2021-12-28 16:35:00|44463.6|44443.6|44453.6|44433.6|44463.6|44443.6|44441.9|44421.9|159
1640709600000|2021-12-28 16:40:00|44455.3|44435.3|44456.1|44436.1|44459.4|44439.4|44437.7|44417.7|129
1640709900000|2021-12-28 16:45:00|44457.8|44437.8|44474.4|44454.4|44486.9|44466.9|44457.8|44437.8|88
1640710200000|2021-12-28 16:50:00|44475.2|44455.2|44511.9|44491.9|44514.4|44494.4|44475.2|44455.2|139
1640710500000|2021-12-28 16:55:00|44507.7|44487.7|44504.4|44484.4|44514.4|44494.4|44490.2|44470.2|87
1640710800000|2021-12-28 17:00:00|44506.9|44486.9|44506.9|44486.9|44513.6|44493.6|44496.9|44476.9|84
1640711100000|2021-12-28 17:05:00|44504.4|44484.4|44436.9|44416.9|44504.4|44484.4|44406.9|44386.9|167
1640711400000|2021-12-28 17:10:00|44439.4|44419.4|44452.7|44432.7|44466.9|44446.9|44426.9|44406.9|100
1640711700000|2021-12-28 17:15:00|44453.6|44433.6|44461.9|44441.9|44461.9|44441.9|44439.4|44419.4|75
1640712000000|2021-12-28 17:20:00|44464.4|44444.4|44451.9|44431.9|44464.4|44444.4|44449.4|44429.4|43
1640712300000|2021-12-28 17:25:00|44450.2|44430.2|44389.4|44369.4|44450.2|44430.2|44381.9|44361.9|135
1640712600000|2021-12-28 17:30:00|44391.9|44371.9|44359.4|44339.4|44391.9|44371.9|44351.9|44331.9|195
1640712900000|2021-12-28 17:35:00|44361.1|44341.1|44349.4|44329.4|44388.6|44368.6|44349.4|44329.4|93
1640713200000|2021-12-28 17:40:00|44347.7|44327.7|44331.9|44311.9|44347.7|44327.7|44316.9|44296.9|172
1640713500000|2021-12-28 17:45:00|44330.2|44310.2|44339.4|44319.4|44341.9|44321.9|44319.4|44299.4|143
1640713800000|2021-12-28 17:50:00|44341.1|44321.1|44350.2|44330.2|44366.9|44346.9|44331.9|44311.9|117
1640714100000|2021-12-28 17:55:00|44351.9|44331.9|44301.9|44281.9|44366.9|44346.9|44294.4|44274.4|540
1640714400000|2021-12-28 18:00:00|44300.2|44280.2|44254.4|44234.4|44317.7|44297.7|44249.4|44229.4|303
1640714700000|2021-12-28 18:05:00|44256|44236|44263.5|44243.5|44263.5|44243.5|44221|44201|211
1640715000000|2021-12-28 18:10:00|44261|44241|44286|44266|44289.3|44269.3|44261|44241|75
1640715300000|2021-12-28 18:15:00|44287.7|44267.7|44305.2|44285.2|44311|44291|44271|44251|84
1640715600000|2021-12-28 18:20:00|44301|44281|44276|44256|44303.5|44283.5|44267.7|44247.7|45
1640715900000|2021-12-28 18:25:00|44277.7|44257.7|44278.5|44258.5|44281|44261|44264.3|44244.3|38
1640716200000|2021-12-28 18:30:00|44280.2|44260.2|44286|44266|44302.7|44282.7|44273.5|44253.5|35
1640716500000|2021-12-28 18:35:00|44287.7|44267.7|44298.5|44278.5|44298.5|44278.5|44283.5|44263.5|40
1640716800000|2021-12-28 18:40:00|44296.8|44276.8|44301|44281|44311.8|44291.8|44293.5|44273.5|44
1640717100000|2021-12-28 18:45:00|44302.7|44282.7|44309.3|44289.3|44310.2|44290.2|44295.2|44275.2|23
1640717400000|2021-12-28 18:50:00|44310.2|44290.2|44308.5|44288.5|44313.5|44293.5|44303.5|44283.5|45
1640717700000|2021-12-28 18:55:00|44303.5|44283.5|44308.5|44288.5|44308.5|44288.5|44296|44276|61
1640718000000|2021-12-28 19:00:00|44311|44291|44296|44276|44311|44291|44293.5|44273.5|69
1640718300000|2021-12-28 19:05:00|44298.5|44278.5|44296|44276|44303.5|44283.5|44293.5|44273.5|20
1640718600000|2021-12-28 19:10:00|44297.7|44277.7|44331.8|44311.8|44331.8|44311.8|44295.2|44275.2|49
1640718900000|2021-12-28 19:15:00|44333.5|44313.5|44343.5|44323.5|44353.5|44333.5|44333.5|44313.5|44
1640719200000|2021-12-28 19:20:00|44345.2|44325.2|44347.7|44327.7|44351|44331|44331|44311|61
1640719500000|2021-12-28 19:25:00|44349.3|44329.3|44336|44316|44350.2|44330.2|44336|44316|59
1640719800000|2021-12-28 19:30:00|44334.3|44314.3|44336|44316|44338.5|44318.5|44326|44306|40
1640720100000|2021-12-28 19:35:00|44333.5|44313.5|44328.5|44308.5|44336|44316|44323.5|44303.5|22
1640720400000|2021-12-28 19:40:00|44327.6|44307.6|44328.5|44308.5|44330.1|44310.1|44318.5|44298.5|34
1640720700000|2021-12-28 19:45:00|44326|44306|44323.5|44303.5|44337.6|44317.6|44320.1|44300.1|33
1640721000000|2021-12-28 19:50:00|44321.8|44301.8|44323.5|44303.5|44330.1|44310.1|44318.5|44298.5|21
1640721300000|2021-12-28 19:55:00|44321.8|44301.8|44348.5|44328.5|44348.5|44328.5|44318.5|44298.5|38
1640721600000|2021-12-28 20:00:00|44346|44326|44328.5|44308.5|44346|44326|44323.5|44303.5|54
1640721900000|2021-12-28 20:05:00|44324.3|44304.3|44333.5|44313.5|44333.5|44313.5|44318.5|44298.5|26
1640722200000|2021-12-28 20:10:00|44331|44311|44338.5|44318.5|44338.5|44318.5|44328.5|44308.5|12
1640722500000|2021-12-28 20:15:00|44341.8|44321.8|44338.5|44318.5|44346|44326|44338.5|44318.5|29
1640722800000|2021-12-28 20:20:00|44336.8|44316.8|44328.4|44308.4|44338.5|44318.5|44328.4|44308.4|10
1640723100000|2021-12-28 20:25:00|44330.1|44310.1|44345.1|44325.1|44345.1|44325.1|44328.4|44308.4|19
1640723400000|2021-12-28 20:30:00|44345.9|44325.9|44338.4|44318.4|44352.6|44332.6|44328.4|44308.4|41
1640723700000|2021-12-28 20:35:00|44340.9|44320.9|44343.4|44323.4|44345.9|44325.9|44335.9|44315.9|18
1640724000000|2021-12-28 20:40:00|44340.9|44320.9|44343.4|44323.4|44348.4|44328.4|44338.4|44318.4|33
1640724300000|2021-12-28 20:45:00|44344.3|44324.3|44348.4|44328.4|44354.3|44334.3|44344.3|44324.3|22
1640724600000|2021-12-28 20:50:00|44345.1|44325.1|44328.4|44308.4|44345.1|44325.1|44315.9|44295.9|45
1640724900000|2021-12-28 20:55:00|44325.1|44305.1|44334.3|44314.3|44340.9|44320.9|44315.9|44295.9|39
1640725200000|2021-12-28 21:00:00|44333.4|44313.4|44350.9|44330.9|44350.9|44330.9|44333.4|44313.4|31
1640725500000|2021-12-28 21:05:00|44353.4|44333.4|44346.8|44326.8|44356.8|44336.8|44344.3|44324.3|50
1640725800000|2021-12-28 21:10:00|44345.1|44325.1|44323.4|44303.4|44345.1|44325.1|44307.6|44287.6|36
1640726100000|2021-12-28 21:15:00|44325.1|44305.1|44324.2|44304.2|44331.7|44311.7|44322.6|44302.6|15
1640726400000|2021-12-28 21:20:00|44323.4|44303.4|44326.7|44306.7|44330.9|44310.9|44323.4|44303.4|20
1640726700000|2021-12-28 21:25:00|44328.4|44308.4|44319.2|44299.2|44335.9|44315.9|44319.2|44299.2|55
1640727000000|2021-12-28 21:30:00|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44303.4|44283.4|31
1640727300000|2021-12-28 21:35:00|44315.9|44295.9|44316.7|44296.7|44321.7|44301.7|44315.1|44295.1|32
1640727600000|2021-12-28 21:40:00|44319.2|44299.2|44334.2|44314.2|44334.2|44314.2|44319.2|44299.2|49
1640727900000|2021-12-28 21:45:00|44332.6|44312.6|44335.1|44315.1|44336.7|44316.7|44329.2|44309.2|13
1640728200000|2021-12-28 21:50:00|44336.7|44316.7|44334.2|44314.2|44342.6|44322.6|44334.2|44314.2|20
1640728500000|2021-12-28 21:55:00|44335.1|44315.1|44342.6|44322.6|44343.4|44323.4|44329.2|44309.2|31
1640732400000|2021-12-28 23:00:00|44334.2|44314.2|44337.5|44317.5|44353.4|44333.4|44321.7|44301.7|39
1640732700000|2021-12-28 23:05:00|44339.2|44319.2|44342.5|44322.5|44345.9|44325.9|44336.7|44316.7|8
1640733000000|2021-12-28 23:10:00|44343.4|44323.4|44347.5|44327.5|44348.4|44328.4|44340.9|44320.9|7
1640733300000|2021-12-28 23:15:00|44348.4|44328.4|44356.7|44336.7|44356.7|44336.7|44348.4|44328.4|11
1640733600000|2021-12-28 23:20:00|44355.9|44335.9|44359.2|44339.2|44359.2|44339.2|44354.2|44334.2|15
1640733900000|2021-12-28 23:25:00|44361.7|44341.7|44370.8|44350.8|44371.7|44351.7|44359.2|44339.2|13
1640734200000|2021-12-28 23:30:00|44371.7|44351.7|44382.5|44362.5|44382.5|44362.5|44370.8|44350.8|15
1640734500000|2021-12-28 23:35:00|44384.2|44364.2|44392.5|44372.5|44394.2|44374.2|44382.5|44362.5|28
1640734800000|2021-12-28 23:40:00|44391.7|44371.7|44387.5|44367.5|44392.5|44372.5|44380.8|44360.8|24
1640735100000|2021-12-28 23:45:00|44385.8|44365.8|44387.5|44367.5|44388.3|44368.3|44383.3|44363.3|11
1640735400000|2021-12-28 23:50:00|44385.8|44365.8|44387.5|44367.5|44388.3|44368.3|44385|44365|11
1640735700000|2021-12-28 23:55:00|44388.3|44368.3|44390.8|44370.8|44390.8|44370.8|44385|44365|7
1640736000000|2021-12-29 00:00:00|44393.3|44373.3|44405.8|44385.8|44410|44390|44393.3|44373.3|47
1640736300000|2021-12-29 00:05:00|44407.5|44387.5|44408.3|44388.3|44448.3|44428.3|44406.7|44386.7|88
1640736600000|2021-12-29 00:10:00|44410.8|44390.8|44398.3|44378.3|44413.3|44393.3|44393.3|44373.3|17
1640736900000|2021-12-29 00:15:00|44396.7|44376.7|44402.5|44382.5|44405.8|44385.8|44394.2|44374.2|20
1640737200000|2021-12-29 00:20:00|44405|44385|44408.3|44388.3|44416.6|44396.6|44402.5|44382.5|11
1640737500000|2021-12-29 00:25:00|44403.3|44383.3|44405.8|44385.8|44405.8|44385.8|44400.8|44380.8|9
1640737800000|2021-12-29 00:30:00|||||||||17
1640738100000|2021-12-29 00:35:00|44403.3|44383.3|44380.8|44360.8|44403.3|44383.3|44380.8|44360.8|34
1640738400000|2021-12-29 00:40:00|44383.3|44363.3|44388.3|44368.3|44388.3|44368.3|44380.8|44360.8|19
1640738700000|2021-12-29 00:45:00|44387.5|44367.5|44387.5|44367.5|44392.5|44372.5|44385.8|44365.8|20
1640739000000|2021-12-29 00:50:00|44385.8|44365.8|44400|44380|44401.6|44381.6|44385.8|44365.8|21
1640739300000|2021-12-29 00:55:00|44403.3|44383.3|44418.3|44398.3|44420|44400|44401.6|44381.6|41
1640739600000|2021-12-29 01:00:00|44417.5|44397.5|44234.1|44214.1|44417.5|44397.5|44231.6|44211.6|1450
1640739900000|2021-12-29 01:05:00|44235.8|44215.8|44254.1|44234.1|44273.3|44253.3|44230.8|44210.8|470
1640740200000|2021-12-29 01:10:00|44255.8|44235.8|44268.3|44248.3|44283.3|44263.3|44248.3|44228.3|339
1640740500000|2021-12-29 01:15:00|44270.8|44250.8|44223.3|44203.3|44277.4|44257.4|44218.3|44198.3|345
1640740800000|2021-12-29 01:20:00|44227.4|44207.4|44204.1|44184.1|44258.3|44238.3|44189.1|44169.1|256
1640741100000|2021-12-29 01:25:00|44206.6|44186.6|44200.7|44180.7|44211.6|44191.6|44195.7|44175.7|133
1640741400000|2021-12-29 01:30:00|44196.6|44176.6|44158.2|44138.2|44201.6|44181.6|44148.2|44128.2|250
1640741700000|2021-12-29 01:35:00|44161.6|44141.6|44166.6|44146.6|44181.6|44161.6|44158.2|44138.2|87
1640742000000|2021-12-29 01:40:00|44168.2|44148.2|44178.2|44158.2|44197.4|44177.4|44166.6|44146.6|141
1640742300000|2021-12-29 01:45:00|44179.9|44159.9|44218.2|44198.2|44224.9|44204.9|44178.2|44158.2|217
1640742600000|2021-12-29 01:50:00|44215.7|44195.7|44221.5|44201.5|44224.9|44204.9|44207.4|44187.4|71
1640742900000|2021-12-29 01:55:00|44228.2|44208.2|44248.2|44228.2|44254.9|44234.9|44224.9|44204.9|111
1640743200000|2021-12-29 02:00:00|44247.4|44227.4|44243.2|44223.2|44249.9|44229.9|44224.9|44204.9|99
1640743500000|2021-12-29 02:05:00|44246.5|44226.5|44216.5|44196.5|44250.7|44230.7|44213.2|44193.2|95
1640743800000|2021-12-29 02:10:00|44214.9|44194.9|44219.9|44199.9|44224.9|44204.9|44209.9|44189.9|71
1640744100000|2021-12-29 02:15:00|44221.5|44201.5|44218.2|44198.2|44224.9|44204.9|44214.9|44194.9|40
1640744400000|2021-12-29 02:20:00|44213.2|44193.2|44214.8|44194.8|44218.2|44198.2|44208.2|44188.2|61
1640744700000|2021-12-29 02:25:00|44212.3|44192.3|44212.3|44192.3|44218.2|44198.2|44202.3|44182.3|27
1640745000000|2021-12-29 02:30:00|44209|44189|44195.7|44175.7|44214.8|44194.8|44195.7|44175.7|80
1640745300000|2021-12-29 02:35:00|44194|44174|44174.8|44154.8|44207.3|44187.3|44169.8|44149.8|86
1640745600000|2021-12-29 02:40:00|44173.2|44153.2|44173.2|44153.2|44184.8|44164.8|44164.8|44144.8|91
1640745900000|2021-12-29 02:45:00|44171.5|44151.5|44134.8|44114.8|44174.8|44154.8|44107.3|44087.3|192
1640746200000|2021-12-29 02:50:00|44135.7|44115.7|44149.8|44129.8|44159|44139|44114|44094|101
1640746500000|2021-12-29 02:55:00|44147.3|44127.3|44103.1|44083.1|44149.8|44129.8|44093.1|44073.1|117
1640746800000|2021-12-29 03:00:00|44102.3|44082.3|44104|44084|44125.6|44105.6|44092.3|44072.3|167
1640747100000|2021-12-29 03:05:00|44106.5|44086.5|44101.5|44081.5|44114|44094|44069|44049|147
1640747400000|2021-12-29 03:10:00|44099|44079|44055.6|44035.6|44099|44079|44045.6|44025.6|119
1640747700000|2021-12-29 03:15:00|44054|44034|44054|44034|44069|44049|44035.6|44015.6|125
1640748000000|2021-12-29 03:20:00|44051.5|44031.5|44021.5|44001.5|44068.1|44048.1|44021.5|44001.5|144
1640748300000|2021-12-29 03:25:00|44024|44004|44038.1|44018.1|44038.1|44018.1|43995.6|43975.6|257
1640748600000|2021-12-29 03:30:00|44039.8|44019.8|44058.1|44038.1|44061.4|44041.4|44035.6|44015.6|66
1640748900000|2021-12-29 03:35:00|44055.6|44035.6|44040.6|44020.6|44055.6|44035.6|44038.9|44018.9|31
1640749200000|2021-12-29 03:40:00|44038.1|44018.1|44045.6|44025.6|44055.6|44035.6|44038.1|44018.1|33
1640749500000|2021-12-29 03:45:00|44048.1|44028.1|44053.1|44033.1|44053.1|44033.1|44038.1|44018.1|33
1640749800000|2021-12-29 03:50:00|44055.6|44035.6|44064.7|44044.7|44073.1|44053.1|44053.1|44033.1|49
1640750100000|2021-12-29 03:55:00|44063.1|44043.1|44058.1|44038.1|44063.1|44043.1|44047.2|44027.2|64
1640750400000|2021-12-29 04:00:00|44056.4|44036.4|44055.6|44035.6|44058.1|44038.1|44051.4|44031.4|21
1640750700000|2021-12-29 04:05:00|44053.9|44033.9|44053.1|44033.1|44058.1|44038.1|44053.1|44033.1|30
1640751000000|2021-12-29 04:10:00|44050.6|44030.6|44040.6|44020.6|44053.1|44033.1|44040.6|44020.6|18
1640751300000|2021-12-29 04:15:00|44038.1|44018.1|44048.1|44028.1|44050.6|44030.6|44038.1|44018.1|10
1640751600000|2021-12-29 04:20:00|44050.6|44030.6|44058|44038|44062.2|44042.2|44050.6|44030.6|19
1640751900000|2021-12-29 04:25:00|44059.7|44039.7|44067.2|44047.2|44088|44068|44058|44038|78
1640752200000|2021-12-29 04:30:00|44068.9|44048.9|44063|44043|44070.5|44050.5|44063|44043|37
1640752500000|2021-12-29 04:35:00|44061.4|44041.4|44050.5|44030.5|44065.5|44045.5|44048|44028|24
1640752800000|2021-12-29 04:40:00|44048|44028|44050.5|44030.5|44059.7|44039.7|44048|44028|10
1640753100000|2021-12-29 04:45:00|44048|44028|44043|44023|44050.5|44030.5|44043|44023|9
1640753400000|2021-12-29 04:50:00|44045.5|44025.5|44048|44028|44048|44028|44043|44023|7
1640753700000|2021-12-29 04:55:00|44053|44033|44040.5|44020.5|44053|44033|44040.5|44020.5|16
1640754000000|2021-12-29 05:00:00|44038.9|44018.9|44025.5|44005.5|44038.9|44018.9|44025.5|44005.5|34
1640754300000|2021-12-29 05:05:00|44023|44003|44008|43988|44023|44003|44004.7|43984.7|40
1640754600000|2021-12-29 05:10:00|44009.7|43989.7|44018|43998|44018|43998|44008|43988|10
1640754900000|2021-12-29 05:15:00|44020.5|44000.5|44013|43993|44023|44003|44011.3|43991.3|30
1640755200000|2021-12-29 05:20:00|44008.8|43988.8|44000.5|43980.5|44008.8|43988.8|43998|43978|28
1640755500000|2021-12-29 05:25:00|43998.8|43978.8|43983.8|43963.8|43998.8|43978.8|43978|43958|55
1640755800000|2021-12-29 05:30:00|43983|43963|44028|44008|44032.1|44012.1|43980.5|43960.5|170
1640756100000|2021-12-29 05:35:00|44026.3|44006.3|43993|43973|44055.5|44035.5|43993|43973|201
1640756400000|2021-12-29 05:40:00|43995.5|43975.5|44015.5|43995.5|44021.3|44001.3|43983|43963|114
1640756700000|2021-12-29 05:45:00|44014.6|43994.6|44071.3|44051.3|44092.9|44072.9|44013|43993|160
1640757000000|2021-12-29 05:50:00|44069.6|44049.6|44083.8|44063.8|44091.3|44071.3|44058.8|44038.8|62
1640757300000|2021-12-29 05:55:00|44081.3|44061.3|44092.1|44072.1|44098.8|44078.8|44074.6|44054.6|33
1640757600000|2021-12-29 06:00:00|44096.3|44076.3|44111.3|44091.3|44138.8|44118.8|44093.8|44073.8|157
1640757900000|2021-12-29 06:05:00|44112.9|44092.9|44103.8|44083.8|44120.4|44100.4|44091.3|44071.3|58
1640758200000|2021-12-29 06:10:00|44108.8|44088.8|44081.3|44061.3|44113.8|44093.8|44081.3|44061.3|95
1640758500000|2021-12-29 06:15:00|44079.6|44059.6|44141.2|44121.2|44141.2|44121.2|44079.6|44059.6|53
1640758800000|2021-12-29 06:20:00|44138.7|44118.7|44123.7|44103.7|44143.7|44123.7|44103.7|44083.7|60
1640759100000|2021-12-29 06:25:00|44126.2|44106.2|44128.7|44108.7|44151.2|44131.2|44122.9|44102.9|48
1640759400000|2021-12-29 06:30:00|44127.1|44107.1|44178.7|44158.7|44183.7|44163.7|44127.1|44107.1|110
1640759700000|2021-12-29 06:35:00|44177.9|44157.9|44186.2|44166.2|44186.2|44166.2|44156.2|44136.2|84
1640760000000|2021-12-29 06:40:00|44191.2|44171.2|44163.7|44143.7|44205.4|44185.4|44157.1|44137.1|69
1640760300000|2021-12-29 06:45:00|44165.4|44145.4|44172.9|44152.9|44177.9|44157.9|44152.9|44132.9|77
1640760600000|2021-12-29 06:50:00|44175.4|44155.4|44182.9|44162.9|44194.6|44174.6|44175.4|44155.4|44
1640760900000|2021-12-29 06:55:00|44185.4|44165.4|44175.4|44155.4|44187.9|44167.9|44162.9|44142.9|64
1640761200000|2021-12-29 07:00:00|44173.7|44153.7|44162.9|44142.9|44195.4|44175.4|44162.9|44142.9|57
1640761500000|2021-12-29 07:05:00|44169.5|44149.5|44142.9|44122.9|44184.5|44164.5|44133.7|44113.7|86
1640761800000|2021-12-29 07:10:00|44145.4|44125.4|44149.5|44129.5|44152.9|44132.9|44140.4|44120.4|45
1640762100000|2021-12-29 07:15:00|44150.4|44130.4|44134.5|44114.5|44160.4|44140.4|44133.7|44113.7|79
1640762400000|2021-12-29 07:20:00|44132.9|44112.9|44152.9|44132.9|44155.4|44135.4|44123.7|44103.7|74
1640762700000|2021-12-29 07:25:00|44150.4|44130.4|44162|44142|44162.9|44142.9|44150.4|44130.4|58
1640763000000|2021-12-29 07:30:00|44164.5|44144.5|44170.4|44150.4|44177|44157|44164.5|44144.5|37
1640763300000|2021-12-29 07:35:00|44174.5|44154.5|44147|44127|44198.7|44178.7|44142.9|44122.9|88
1640763600000|2021-12-29 07:40:00|44149.5|44129.5|44119.5|44099.5|44150.4|44130.4|44117.9|44097.9|69
1640763900000|2021-12-29 07:45:00|44122|44102|44094.5|44074.5|44144.5|44124.5|44084.5|44064.5|98
1640764200000|2021-12-29 07:50:00|44097|44077|44100.4|44080.4|44131.2|44111.2|44097|44077|54
1640764500000|2021-12-29 07:55:00|44102|44082|44034.5|44014.5|44145.4|44125.4|44019.5|43999.5|110
1640764800000|2021-12-29 08:00:00|44036.2|44016.2|44202.9|44182.9|44234.5|44214.5|44023.7|44003.7|329
1640765100000|2021-12-29 08:05:00|44201.2|44181.2|44174.5|44154.5|44217.9|44197.9|44174.5|44154.5|106
1640765400000|2021-12-29 08:10:00|44172|44152|44122|44102|44172|44152|44096.2|44076.2|154
1640765700000|2021-12-29 08:15:00|44124.5|44104.5|44146.1|44126.1|44204.5|44184.5|44122|44102|98
1640766000000|2021-12-29 08:20:00|44147.8|44127.8|44104.5|44084.5|44159.5|44139.5|44087|44067|79
1640766300000|2021-12-29 08:25:00|44101.1|44081.1|44094.5|44074.5|44142|44122|44094.5|44074.5|56
1640766600000|2021-12-29 08:30:00|44097|44077|44082|44062|44132|44112|44077|44057|145
1640766900000|2021-12-29 08:35:00|44083.6|44063.6|44089.5|44069.5|44112|44092|44069.5|44049.5|80
1640767200000|2021-12-29 08:40:00|44091.1|44071.1|44082|44062|44121.1|44101.1|44072|44052|71
1640767500000|2021-12-29 08:45:00|44087|44067|44087|44067|44106.1|44086.1|44086.1|44066.1|116
1640767800000|2021-12-29 08:50:00|44085.3|44065.3|44113.6|44093.6|44130.3|44110.3|44085.3|44065.3|83
1640768100000|2021-12-29 08:55:00|44115.3|44095.3|44103.6|44083.6|44121.1|44101.1|44093.6|44073.6|90
1640768400000|2021-12-29 09:00:00|44106.1|44086.1|44118.6|44098.6|44118.6|44098.6|44100.3|44080.3|117
1640768700000|2021-12-29 09:05:00|44119.5|44099.5|44091.1|44071.1|44138.6|44118.6|44081.1|44061.1|49
1640769000000|2021-12-29 09:10:00|44093.6|44073.6|44011.1|43991.1|44096.1|44076.1|44011.1|43991.1|69
1640769300000|2021-12-29 09:15:00|44008.6|43988.6|43998.6|43978.6|44016.1|43996.1|43978.6|43958.6|122
1640769600000|2021-12-29 09:20:00|43997.8|43977.8|44003.6|43983.6|44014.4|43994.4|43991.1|43971.1|53
1640769900000|2021-12-29 09:25:00|44005.3|43985.3|43988.6|43968.6|44013.6|43993.6|43978.6|43958.6|65
1640770200000|2021-12-29 09:30:00|43987.8|43967.8|44016.1|43996.1|44021.1|44001.1|43986.1|43966.1|64
1640770500000|2021-12-29 09:35:00|44012|43992|44023.6|44003.6|44023.6|44003.6|44003.6|43983.6|30
1640770800000|2021-12-29 09:40:00|44021.9|44001.9|44036.1|44016.1|44038.6|44018.6|44021.1|44001.1|49
1640771100000|2021-12-29 09:45:00|44037.8|44017.8|43999.5|43979.5|44042.8|44022.8|43999.5|43979.5|155
1640771400000|2021-12-29 09:50:00|43997|43977|44023.6|44003.6|44027|44007|43997|43977|42
1640771700000|2021-12-29 09:55:00|44024.5|44004.5|43992|43972|44024.5|44004.5|43959.5|43939.5|86
1640772000000|2021-12-29 10:00:00|43990.3|43970.3|43988.6|43968.6|44012.8|43992.8|43984.5|43964.5|49
1640772300000|2021-12-29 10:05:00|43991.1|43971.1|43981.1|43961.1|44014.5|43994.5|43981.1|43961.1|86
1640772600000|2021-12-29 10:10:00|43978.6|43958.6|43932|43912|43982|43962|43931.1|43911.1|55
1640772900000|2021-12-29 10:15:00|43930.3|43910.3|43913.6|43893.6|43930.3|43910.3|43909.5|43889.5|160
1640773200000|2021-12-29 10:20:00|43916.1|43896.1|43908.6|43888.6|43918.6|43898.6|43841.1|43821.1|129
1640773500000|2021-12-29 10:25:00|43907.8|43887.8|43881.1|43861.1|43908.6|43888.6|43881.1|43861.1|73
1640773800000|2021-12-29 10:30:00|43883.6|43863.6|43829.5|43809.5|43886.1|43866.1|43821.1|43801.1|126
1640774100000|2021-12-29 10:35:00|43827|43807|43828.6|43808.6|43838.6|43818.6|43816.1|43796.1|108
1640774400000|2021-12-29 10:40:00|43827|43807|43828.6|43808.6|43841.1|43821.1|43823.6|43803.6|70
1640774700000|2021-12-29 10:45:00|43831.1|43811.1|43866.1|43846.1|43871.1|43851.1|43806.1|43786.1|110
1640775000000|2021-12-29 10:50:00|43868.6|43848.6|43843.6|43823.6|43868.6|43848.6|43832|43812|116
1640775300000|2021-12-29 10:55:00|43842|43822|43858.6|43838.6|43861.1|43841.1|43842|43822|50
1640775600000|2021-12-29 11:00:00|43857|43837|43838.6|43818.6|43858.6|43838.6|43837|43817|79
1640775900000|2021-12-29 11:05:00|43837.8|43817.8|43833.6|43813.6|43841.1|43821.1|43796.1|43776.1|91
1640776200000|2021-12-29 11:10:00|43831.9|43811.9|43838.6|43818.6|43858.6|43838.6|43831.1|43811.1|65
1640776500000|2021-12-29 11:15:00|43836.1|43816.1|43871.1|43851.1|43877.7|43857.7|43836.1|43816.1|96
1640776800000|2021-12-29 11:20:00|43868.6|43848.6|43911.1|43891.1|43913.6|43893.6|43861.1|43841.1|108
1640777100000|2021-12-29 11:25:00|43908.6|43888.6|43901.1|43881.1|43911.1|43891.1|43896.1|43876.1|53
1640777400000|2021-12-29 11:30:00|43898.6|43878.6|43928.6|43908.6|43931.1|43911.1|43896.1|43876.1|88
1640777700000|2021-12-29 11:35:00|43929.4|43909.4|43918.6|43898.6|43931.1|43911.1|43913.6|43893.6|40
1640778000000|2021-12-29 11:40:00|43920.2|43900.2|43938.6|43918.6|43941.1|43921.1|43916.1|43896.1|47
1640778300000|2021-12-29 11:45:00|43937.7|43917.7|43911.1|43891.1|43937.7|43917.7|43906.9|43886.9|38
1640778600000|2021-12-29 11:50:00|43910.2|43890.2|43909.4|43889.4|43929.4|43909.4|43901.9|43881.9|60
1640778900000|2021-12-29 11:55:00|43906.9|43886.9|43929.4|43909.4|43931|43911|43901.9|43881.9|47
1640779200000|2021-12-29 12:00:00|43931|43911|43924.4|43904.4|43931.9|43911.9|43900.2|43880.2|61
1640779500000|2021-12-29 12:05:00|43926|43906|43914.4|43894.4|43926.9|43906.9|43906.9|43886.9|38
1640779800000|2021-12-29 12:10:00|43911.9|43891.9|43916.8|43896.8|43919.4|43899.4|43899.4|43879.4|60
1640780100000|2021-12-29 12:15:00|43916|43896|43916|43896|43924.3|43904.3|43916|43896|72
1640780400000|2021-12-29 12:20:00|43918.5|43898.5|43922.7|43902.7|43934.3|43914.3|43916|43896|78
1640780700000|2021-12-29 12:25:00|43923.5|43903.5|43886|43866|43926|43906|43876|43856|127
1640781000000|2021-12-29 12:30:00|43888.5|43868.5|43921|43901|43933.5|43913.5|43886.9|43866.9|189
1640781300000|2021-12-29 12:35:00|43918.5|43898.5|43893.5|43873.5|43925.2|43905.2|43889.4|43869.4|57
1640781600000|2021-12-29 12:40:00|43896|43876|43876.9|43856.9|43896|43876|43868.5|43848.5|93
1640781900000|2021-12-29 12:45:00|43875.2|43855.2|43901|43881|43906|43886|43871.9|43851.9|83
1640782200000|2021-12-29 12:50:00|43902.7|43882.7|43912.7|43892.7|43914.3|43894.3|43901|43881|65
1640782500000|2021-12-29 12:55:00|43915.2|43895.2|43917.7|43897.7|43926.8|43906.8|43908.5|43888.5|189
1640782800000|2021-12-29 13:00:00|43920.2|43900.2|43971.8|43951.8|44029.3|44009.3|43917.7|43897.7|646
1640783100000|2021-12-29 13:05:00|43969.3|43949.3|44142.6|44122.6|44159.3|44139.3|43966.8|43946.8|437
1640783400000|2021-12-29 13:10:00|44140.1|44120.1|44145.1|44125.1|44182.6|44162.6|44117.6|44097.6|452
1640783700000|2021-12-29 13:15:00|44147.6|44127.6|44157.6|44137.6|44157.6|44137.6|44094.2|44074.2|290
1640784000000|2021-12-29 13:20:00|44159.2|44139.2|44107.6|44087.6|44165.1|44145.1|44095.9|44075.9|208
1640784300000|2021-12-29 13:25:00|44112.6|44092.6|44102.6|44082.6|44170.1|44150.1|44100.1|44080.1|211
1640784600000|2021-12-29 13:30:00|44105.1|44085.1|44120.1|44100.1|44120.1|44100.1|44047.6|44027.6|192
1640784900000|2021-12-29 13:35:00|44117.6|44097.6|44114.2|44094.2|44132.6|44112.6|44107.6|44087.6|130
1640785200000|2021-12-29 13:40:00|44116.7|44096.7|44152.6|44132.6|44155.1|44135.1|44112.6|44092.6|142
1640785500000|2021-12-29 13:45:00|44150.9|44130.9|44099.2|44079.2|44150.9|44130.9|44090.1|44070.1|259
1640785800000|2021-12-29 13:50:00|44097.6|44077.6|44089.2|44069.2|44122.6|44102.6|44077.6|44057.6|205
1640786100000|2021-12-29 13:55:00|44090.9|44070.9|44035.9|44015.9|44100.9|44080.9|44035.9|44015.9|242
1640786400000|2021-12-29 14:00:00|44033.4|44013.4|44006.7|43986.7|44053.4|44033.4|43991.7|43971.7|248
1640786700000|2021-12-29 14:05:00|44005.1|43985.1|44002.5|43982.5|44017.6|43997.6|43995|43975|174
1640787000000|2021-12-29 14:10:00|44000|43980|44000|43980|44035|44015|43990|43970|158
1640787300000|2021-12-29 14:15:00|43998.4|43978.4|43990|43970|44030|44010|43962.5|43942.5|187
1640787600000|2021-12-29 14:20:00|43987.5|43967.5|43955|43935|43987.5|43967.5|43955|43935|220
1640787900000|2021-12-29 14:25:00|43955.9|43935.9|43950|43930|43972.5|43952.5|43942.5|43922.5|118
1640788200000|2021-12-29 14:30:00|43951.7|43931.7|43998.4|43978.4|44008.4|43988.4|43950.9|43930.9|289
1640788500000|2021-12-29 14:35:00|44000|43980|44028.4|44008.4|44048.4|44028.4|43993.4|43973.4|245
1640788800000|2021-12-29 14:40:00|44025.9|44005.9|43986.7|43966.7|44040.9|44020.9|43970.9|43950.9|236
1640789100000|2021-12-29 14:45:00|43988.4|43968.4|43973.4|43953.4|43989.2|43969.2|43916.7|43896.7|285
1640789400000|2021-12-29 14:50:00|43970.1|43950.1|44006.7|43986.7|44029.2|44009.2|43965.1|43945.1|180
1640789700000|2021-12-29 14:55:00|44008.4|43988.4|44031.7|44011.7|44051.7|44031.7|44006.7|43986.7|199
1640790000000|2021-12-29 15:00:00|44034.2|44014.2|44048.4|44028.4|44069.2|44049.2|44026.7|44006.7|175
1640790300000|2021-12-29 15:05:00|44049.2|44029.2|44081.7|44061.7|44095|44075|44044.2|44024.2|237
1640790600000|2021-12-29 15:10:00|44083.3|44063.3|44080|44060|44098.4|44078.4|44043.4|44023.4|234
1640790900000|2021-12-29 15:15:00|44080.9|44060.9|44055.1|44035.1|44080.9|44060.9|44035.1|44015.1|188
1640791200000|2021-12-29 15:20:00|44054.2|44034.2|43991.7|43971.7|44072.6|44052.6|43991.7|43971.7|263
1640791500000|2021-12-29 15:25:00|43990.1|43970.1|44002.6|43982.6|44005.1|43985.1|43960.1|43940.1|214
1640791800000|2021-12-29 15:30:00|44005.1|43985.1|44100.9|44080.9|44100.9|44080.9|44005.1|43985.1|247
1640792100000|2021-12-29 15:35:00|44099.2|44079.2|44105.9|44085.9|44120.9|44100.9|44090.9|44070.9|164
1640792400000|2021-12-29 15:40:00|44107.5|44087.5|44172.5|44152.5|44180.9|44160.9|44107.5|44087.5|232
1640792700000|2021-12-29 15:45:00|44170.9|44150.9|44175.9|44155.9|44200.9|44180.9|44165|44145|332
1640793000000|2021-12-29 15:50:00|44178.4|44158.4|44120.9|44100.9|44180.9|44160.9|44115.9|44095.9|240
1640793300000|2021-12-29 15:55:00|44130.9|44110.9|44117.5|44097.5|44145.9|44125.9|44103.4|44083.4|164
1640793600000|2021-12-29 16:00:00|44118.4|44098.4|44152.5|44132.5|44152.5|44132.5|44103.4|44083.4|137
1640793900000|2021-12-29 16:05:00|44155|44135|44123.4|44103.4|44158.4|44138.4|44120.9|44100.9|116
1640794200000|2021-12-29 16:10:00|44121.7|44101.7|44113.3|44093.3|44132.5|44112.5|44105.8|44085.8|120
1640794500000|2021-12-29 16:15:00|44110.8|44090.8|44100.8|44080.8|44130.8|44110.8|44100.8|44080.8|176
1640794800000|2021-12-29 16:20:00|44103.3|44083.3|44110.8|44090.8|44122.5|44102.5|44103.3|44083.3|120
1640795100000|2021-12-29 16:25:00|44111.7|44091.7|44049.2|44029.2|44113.3|44093.3|44049.2|44029.2|135
1640795400000|2021-12-29 16:30:00|44050.8|44030.8|44065.8|44045.8|44087.5|44067.5|44040.8|44020.8|223
1640795700000|2021-12-29 16:35:00|44066.7|44046.7|44074.2|44054.2|44080.8|44060.8|44050.8|44030.8|143
1640796000000|2021-12-29 16:40:00|44073.3|44053.3|44102.5|44082.5|44105|44085|44060.8|44040.8|114
1640796300000|2021-12-29 16:45:00|44104.2|44084.2|44132.5|44112.5|44142.5|44122.5|44102.5|44082.5|233
1640796600000|2021-12-29 16:50:00|44135|44115|44098.3|44078.3|44135|44115|44096.7|44076.7|121
1640796900000|2021-12-29 16:55:00|44100|44080|44121.7|44101.7|44132.5|44112.5|44087.5|44067.5|93
1640797200000|2021-12-29 17:00:00|44123.3|44103.3|44150.8|44130.8|44153.3|44133.3|44105.8|44085.8|120
1640797500000|2021-12-29 17:05:00|44148.3|44128.3|44140.8|44120.8|44156.7|44136.7|44140.8|44120.8|87
1640797800000|2021-12-29 17:10:00|44142.4|44122.4|44128.3|44108.3|44150.8|44130.8|44120.8|44100.8|82
1640798100000|2021-12-29 17:15:00|44126.6|44106.6|44148.3|44128.3|44150.8|44130.8|44125.8|44105.8|68
1640798400000|2021-12-29 17:20:00|44149.1|44129.1|44150.8|44130.8|44158.3|44138.3|44146.6|44126.6|74
1640798700000|2021-12-29 17:25:00|44141.6|44121.6|44165.8|44145.8|44165.8|44145.8|44120.8|44100.8|88
1640799000000|2021-12-29 17:30:00|44167.4|44147.4|44173.3|44153.3|44182.4|44162.4|44167.4|44147.4|99
1640799300000|2021-12-29 17:35:00|44171.6|44151.6|44137.4|44117.4|44175.8|44155.8|44127.5|44107.5|160
1640799600000|2021-12-29 17:40:00|44135.8|44115.8|44149.1|44129.1|44154.1|44134.1|44110.8|44090.8|200
1640799900000|2021-12-29 17:45:00|44144.1|44124.1|44111.6|44091.6|44144.1|44124.1|44111.6|44091.6|106
1640800200000|2021-12-29 17:50:00|44109.1|44089.1|44097.5|44077.5|44112.5|44092.5|44087.5|44067.5|144
1640800500000|2021-12-29 17:55:00|44095.8|44075.8|44110|44090|44115|44095|44072.5|44052.5|609
1640800800000|2021-12-29 18:00:00|44108.4|44088.4|44108.4|44088.4|44131.7|44111.7|44082.5|44062.5|286
1640801100000|2021-12-29 18:05:00|44105.9|44085.9|44109.2|44089.2|44110|44090|44095|44075|49
1640801400000|2021-12-29 18:10:00|44106.7|44086.7|44102.5|44082.5|44109.2|44089.2|44100|44080|20
1640801700000|2021-12-29 18:15:00|44100.9|44080.9|44103.3|44083.3|44109.2|44089.2|44099.2|44079.2|18
1640802000000|2021-12-29 18:20:00|44100.8|44080.8|44100|44080|44105|44085|44091.7|44071.7|35
1640802300000|2021-12-29 18:25:00|44102.5|44082.5|44094.2|44074.2|44104.2|44084.2|44091.7|44071.7|29
1640802600000|2021-12-29 18:30:00|44096.7|44076.7|44094.2|44074.2|44099.2|44079.2|44090|44070|64
1640802900000|2021-12-29 18:35:00|44095|44075|44071.6|44051.6|44119.1|44099.1|44071.6|44051.6|69
1640803200000|2021-12-29 18:40:00|44074.1|44054.1|44074.1|44054.1|44087.5|44067.5|44054.1|44034.1|51
1640803500000|2021-12-29 18:45:00|44076.6|44056.6|44090|44070|44101.6|44081.6|44076.6|44056.6|41
1640803800000|2021-12-29 18:50:00|44089.1|44069.1|44059.1|44039.1|44091.6|44071.6|44056.6|44036.6|56
1640804100000|2021-12-29 18:55:00|44056.6|44036.6|44100.8|44080.8|44100.8|44080.8|44054.1|44034.1|65
1640804400000|2021-12-29 19:00:00|44103.3|44083.3|44093.3|44073.3|44110.8|44090.8|44093.3|44073.3|31
1640804700000|2021-12-29 19:05:00|44095|44075|44095.8|44075.8|44103.3|44083.3|44095|44075|11
1640805000000|2021-12-29 19:10:00|44096.7|44076.7|44098.3|44078.3|44108.3|44088.3|44095.8|44075.8|26
1640805300000|2021-12-29 19:15:00|44100|44080|44115.8|44095.8|44119.1|44099.1|44100|44080|25
1640805600000|2021-12-29 19:20:00|44115|44095|44105.8|44085.8|44115.8|44095.8|44105.8|44085.8|14
1640805900000|2021-12-29 19:25:00|44108.3|44088.3|44105.8|44085.8|44117.5|44097.5|44103.3|44083.3|25
1640806200000|2021-12-29 19:30:00|44101.7|44081.7|44103.3|44083.3|44103.3|44083.3|44095.8|44075.8|18
1640806500000|2021-12-29 19:35:00|44101.7|44081.7|44103.3|44083.3|44110.8|44090.8|44100.8|44080.8|24
1640806800000|2021-12-29 19:40:00|44102.5|44082.5|44089.2|44069.2|44108.3|44088.3|44088.3|44068.3|19
1640807100000|2021-12-29 19:45:00|44088.3|44068.3|44093.3|44073.3|44103.3|44083.3|44088.3|44068.3|29
1640807400000|2021-12-29 19:50:00|44091.7|44071.7|44091.7|44071.7|44095.8|44075.8|44089.2|44069.2|15
1640807700000|2021-12-29 19:55:00|44090.8|44070.8|44108.3|44088.3|44110.8|44090.8|44090.8|44070.8|26
1640808000000|2021-12-29 20:00:00|44109.2|44089.2|44115.8|44095.8|44115.8|44095.8|44101.7|44081.7|20
1640808300000|2021-12-29 20:05:00|44114.2|44094.2|44132.4|44112.4|44134.1|44114.1|44112.4|44092.4|48
1640808600000|2021-12-29 20:10:00|44133.3|44113.3|44123.3|44103.3|44141.6|44121.6|44123.3|44103.3|65
1640808900000|2021-12-29 20:15:00|44125.8|44105.8|44129.9|44109.9|44132.4|44112.4|44120.8|44100.8|23
1640809200000|2021-12-29 20:20:00|44130.8|44110.8|44135.8|44115.8|44135.8|44115.8|44130.8|44110.8|29
1640809500000|2021-12-29 20:25:00|44130.8|44110.8|44138.3|44118.3|44138.3|44118.3|44130.8|44110.8|6
1640809800000|2021-12-29 20:30:00|44137.4|44117.4|44140.8|44120.8|44143.3|44123.3|44133.3|44113.3|36
1640810100000|2021-12-29 20:35:00|44138.3|44118.3|44142.4|44122.4|44144.9|44124.9|44130.8|44110.8|41
1640810400000|2021-12-29 20:40:00|44144.1|44124.1|44153.3|44133.3|44155.8|44135.8|44142.4|44122.4|19
1640810700000|2021-12-29 20:45:00|44150.8|44130.8|44158.3|44138.3|44160.8|44140.8|44148.3|44128.3|17
1640811000000|2021-12-29 20:50:00|44159.9|44139.9|44145.8|44125.8|44164.9|44144.9|44141.6|44121.6|41
1640811300000|2021-12-29 20:55:00|44144.9|44124.9|44138.3|44118.3|44145.8|44125.8|44135.8|44115.8|19
1640811600000|2021-12-29 21:00:00|44135.8|44115.8|44143.3|44123.3|44155.8|44135.8|44135.8|44115.8|22
1640811900000|2021-12-29 21:05:00|44141.6|44121.6|44145.8|44125.8|44150.8|44130.8|44136.6|44116.6|11
1640812200000|2021-12-29 21:10:00|44148.3|44128.3|44135.7|44115.7|44148.3|44128.3|44135.7|44115.7|8
1640812500000|2021-12-29 21:15:00|44137.4|44117.4|44136.6|44116.6|44138.2|44118.2|44130.7|44110.7|8
1640812800000|2021-12-29 21:20:00|44135.7|44115.7|44138.2|44118.2|44138.2|44118.2|44133.2|44113.2|9
1640813100000|2021-12-29 21:25:00|44139.1|44119.1|44133.2|44113.2|44143.2|44123.2|44133.2|44113.2|16
1640813400000|2021-12-29 21:30:00|44132.4|44112.4|44135.7|44115.7|44138.2|44118.2|44130.7|44110.7|17
1640813700000|2021-12-29 21:35:00|44133.2|44113.2|44130.7|44110.7|44133.2|44113.2|44128.2|44108.2|12
1640814000000|2021-12-29 21:40:00|44133.2|44113.2|44130.7|44110.7|44134.9|44114.9|44126.6|44106.6|17
1640814300000|2021-12-29 21:45:00|44133.2|44113.2|44133.2|44113.2|44135.7|44115.7|44132.4|44112.4|42
1640814600000|2021-12-29 21:50:00|44134.9|44114.9|44129.1|44109.1|44135.7|44115.7|44128.2|44108.2|17
1640814900000|2021-12-29 21:55:00|44128.2|44108.2|44133.2|44113.2|44138.2|44118.2|44124.9|44104.9|14
1640818800000|2021-12-29 23:00:00|44129|44109|44118.2|44098.2|44145.7|44125.7|44118.2|44098.2|22
1640819100000|2021-12-29 23:05:00|44115.7|44095.7|44119|44099|44133.2|44113.2|44113.2|44093.2|21
1640819400000|2021-12-29 23:10:00|44118.2|44098.2|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|47
1640819700000|2021-12-29 23:15:00|44117.3|44097.3|44113.2|44093.2|44118.2|44098.2|44113.2|44093.2|19
1640820000000|2021-12-29 23:20:00|44115.7|44095.7|44123.2|44103.2|44125.7|44105.7|44110.7|44090.7|20
1640820300000|2021-12-29 23:25:00|44120.7|44100.7|44113.2|44093.2|44123.2|44103.2|44113.2|44093.2|9
1640820600000|2021-12-29 23:30:00|44114|44094|44125.6|44105.6|44125.6|44105.6|44114|44094|37
1640820900000|2021-12-29 23:35:00|44126.5|44106.5|44153.1|44133.1|44153.1|44133.1|44126.5|44106.5|23
1640821200000|2021-12-29 23:40:00|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44143.1|44123.1|6
1640821500000|2021-12-29 23:45:00|44148.1|44128.1|44135.6|44115.6|44153.1|44133.1|44135.6|44115.6|11
1640821800000|2021-12-29 23:50:00|44134.8|44114.8|44113.1|44093.1|44134.8|44114.8|44110.6|44090.6|32
1640822100000|2021-12-29 23:55:00|44111.5|44091.5|44125.6|44105.6|44128.1|44108.1|44111.5|44091.5|20
1640822400000|2021-12-30 00:00:00|44120.6|44100.6|44157.3|44137.3|44158.1|44138.1|44120.6|44100.6|38
1640822700000|2021-12-30 00:05:00|44158.1|44138.1|44145.6|44125.6|44158.1|44138.1|44143.1|44123.1|21
1640823000000|2021-12-30 00:10:00|44143.1|44123.1|44125.6|44105.6|44143.1|44123.1|44123.1|44103.1|9
1640823300000|2021-12-30 00:15:00|44124|44104|44118.1|44098.1|44125.6|44105.6|44115.6|44095.6|19
1640823600000|2021-12-30 00:20:00|44120.6|44100.6|44138.1|44118.1|44140.6|44120.6|44120.6|44100.6|11
1640823900000|2021-12-30 00:25:00|44139|44119|44157.2|44137.2|44157.2|44137.2|44138.1|44118.1|21
1640824200000|2021-12-30 00:30:00|44158.1|44138.1|44162.2|44142.2|44166.4|44146.4|44150.6|44130.6|17
1640824500000|2021-12-30 00:35:00|44163.1|44143.1|44150.6|44130.6|44163.1|44143.1|44150.6|44130.6|14
1640824800000|2021-12-30 00:40:00|44148.1|44128.1|44149.7|44129.7|44155.6|44135.6|44145.6|44125.6|7
1640825100000|2021-12-30 00:45:00|44151.4|44131.4|44145.6|44125.6|44153.1|44133.1|44145.6|44125.6|7
1640825400000|2021-12-30 00:50:00|44144|44124|44120.6|44100.6|44144|44124|44115.6|44095.6|16
1640825700000|2021-12-30 00:55:00|44123.1|44103.1|44121.4|44101.4|44125.6|44105.6|44114.7|44094.7|19
1640826000000|2021-12-30 01:00:00|44120.6|44100.6|44095.6|44075.6|44133.1|44113.1|44093.1|44073.1|144
1640826300000|2021-12-30 01:05:00|44097.2|44077.2|44128.1|44108.1|44138.1|44118.1|44097.2|44077.2|92
1640826600000|2021-12-30 01:10:00|44129.7|44109.7|44128.1|44108.1|44138.1|44118.1|44095.6|44075.6|52
1640826900000|2021-12-30 01:15:00|44130.6|44110.6|44155.6|44135.6|44159.7|44139.7|44115.6|44095.6|63
1640827200000|2021-12-30 01:20:00|44150.6|44130.6|44155.6|44135.6|44155.6|44135.6|44125.6|44105.6|68
1640827500000|2021-12-30 01:25:00|44158.1|44138.1|44143.8|44123.8|44160.6|44140.6|44143.8|44123.8|75
1640827800000|2021-12-30 01:30:00|44142.2|44122.2|44106.3|44086.3|44148.8|44128.8|44106.3|44086.3|47
1640828100000|2021-12-30 01:35:00|44103.8|44083.8|44148.8|44128.8|44151.3|44131.3|44093.8|44073.8|60
1640828400000|2021-12-30 01:40:00|44146.3|44126.3|44166.3|44146.3|44168.8|44148.8|44143.8|44123.8|64
1640828700000|2021-12-30 01:45:00|44163.8|44143.8|44197.9|44177.9|44202.9|44182.9|44161.3|44141.3|201
1640829000000|2021-12-30 01:50:00|44195.4|44175.4|44197.9|44177.9|44200.4|44180.4|44177.9|44157.9|63
1640829300000|2021-12-30 01:55:00|44195.4|44175.4|44185.4|44165.4|44197.9|44177.9|44172|44152|58
1640829600000|2021-12-30 02:00:00|44183.7|44163.7|44214.5|44194.5|44214.5|44194.5|44182.9|44162.9|119
1640829900000|2021-12-30 02:05:00|44215.4|44195.4|44185.4|44165.4|44222.9|44202.9|44182.9|44162.9|64
1640830200000|2021-12-30 02:10:00|44183.7|44163.7|44147.8|44127.8|44183.7|44163.7|44147.8|44127.8|59
1640830500000|2021-12-30 02:15:00|44150.3|44130.3|44150.3|44130.3|44155.3|44135.3|44145.3|44125.3|23
1640830800000|2021-12-30 02:20:00|44145.3|44125.3|44147.8|44127.8|44150.3|44130.3|44125.3|44105.3|50
1640831100000|2021-12-30 02:25:00|44145.3|44125.3|44152.8|44132.8|44154.5|44134.5|44142.8|44122.8|24
1640831400000|2021-12-30 02:30:00|44154.5|44134.5|44132.8|44112.8|44170.3|44150.3|44123.7|44103.7|58
1640831700000|2021-12-30 02:35:00|44135.3|44115.3|44092.8|44072.8|44135.3|44115.3|44075.3|44055.3|82
1640832000000|2021-12-30 02:40:00|44091.2|44071.2|44005.3|43985.3|44091.2|44071.2|44005.3|43985.3|141
1640832300000|2021-12-30 02:45:00|44007.8|43987.8|44055.3|44035.3|44055.3|44035.3|44005.3|43985.3|97
1640832600000|2021-12-30 02:50:00|44053.7|44033.7|44072.8|44052.8|44075.3|44055.3|44043.7|44023.7|67
1640832900000|2021-12-30 02:55:00|44071.2|44051.2|44055.3|44035.3|44094.4|44074.4|44040.3|44020.3|122
1640833200000|2021-12-30 03:00:00|44057.8|44037.8|44070.3|44050.3|44074.4|44054.4|44028.7|44008.7|52
1640833500000|2021-12-30 03:05:00|44075.3|44055.3|44061.2|44041.2|44082.8|44062.8|44027.8|44007.8|64
1640833800000|2021-12-30 03:10:00|44062.8|44042.8|44062.8|44042.8|44076.9|44056.9|44056.9|44036.9|49
1640834100000|2021-12-30 03:15:00|44065.3|44045.3|44067.8|44047.8|44075.3|44055.3|44057.8|44037.8|53
1640834400000|2021-12-30 03:20:00|44071.9|44051.9|44064.4|44044.4|44071.9|44051.9|44027.8|44007.8|55
1640834700000|2021-12-30 03:25:00|44065.3|44045.3|44047.8|44027.8|44067.8|44047.8|44033.7|44013.7|39
1640835000000|2021-12-30 03:30:00|44046.2|44026.2|44047.8|44027.8|44055.3|44035.3|44041.1|44021.1|16
1640835300000|2021-12-30 03:35:00|44045.3|44025.3|44070.3|44050.3|44070.3|44050.3|44045.3|44025.3|13
1640835600000|2021-12-30 03:40:00|44072.8|44052.8|44057.8|44037.8|44072.8|44052.8|44057.8|44037.8|14
1640835900000|2021-12-30 03:45:00|44052.8|44032.8|44060.3|44040.3|44062.8|44042.8|44052.8|44032.8|11
1640836200000|2021-12-30 03:50:00|44057.8|44037.8|44035.3|44015.3|44060.3|44040.3|44035.3|44015.3|26
1640836500000|2021-12-30 03:55:00|44036.9|44016.9|44040.3|44020.3|44042.8|44022.8|44032.8|44012.8|8
1640836800000|2021-12-30 04:00:00|44042.8|44022.8|44026.9|44006.9|44042.8|44022.8|44025.3|44005.3|22
1640837100000|2021-12-30 04:05:00|44028.5|44008.5|44019.4|43999.4|44030.3|44010.3|44010.3|43990.3|34
1640837400000|2021-12-30 04:10:00|44021|44001|44013.6|43993.6|44021.9|44001.9|44011.1|43991.1|12
1640837700000|2021-12-30 04:15:00|44015.2|43995.2|44005.2|43985.2|44017.7|43997.7|44002.7|43982.7|20
1640838000000|2021-12-30 04:20:00|44007.7|43987.7|44012.7|43992.7|44017.7|43997.7|44007.7|43987.7|10
1640838300000|2021-12-30 04:25:00|44011.9|43991.9|44010.2|43990.2|44015.2|43995.2|44010.2|43990.2|14
1640838600000|2021-12-30 04:30:00|44012.7|43992.7|44010.2|43990.2|44020.2|44000.2|44006.1|43986.1|26
1640838900000|2021-12-30 04:35:00|44005.2|43985.2|44002.7|43982.7|44005.2|43985.2|43985.2|43965.2|35
1640839200000|2021-12-30 04:40:00|44004.4|43984.4|44022.7|44002.7|44024.4|44004.4|44004.4|43984.4|16
1640839500000|2021-12-30 04:45:00|44021.1|44001.1|44004.4|43984.4|44021.1|44001.1|44004.4|43984.4|11
1640839800000|2021-12-30 04:50:00|44002.7|43982.7|44011.1|43991.1|44012.7|43992.7|44000.2|43980.2|9
1640840100000|2021-12-30 04:55:00|44012.7|43992.7|44017.7|43997.7|44020.2|44000.2|44007.7|43987.7|15
1640840400000|2021-12-30 05:00:00|44016.1|43996.1|44012.7|43992.7|44017.7|43997.7|44006.8|43986.8|13
1640840700000|2021-12-30 05:05:00|44011.8|43991.8|43987.7|43967.7|44012.7|43992.7|43985.2|43965.2|22
1640841000000|2021-12-30 05:10:00|43986.1|43966.1|43992.7|43972.7|43992.7|43972.7|43985.2|43965.2|6
1640841300000|2021-12-30 05:15:00|43997.7|43977.7|43992.7|43972.7|43997.7|43977.7|43992.7|43972.7|6
1640841600000|2021-12-30 05:20:00|43991.1|43971.1|43990.2|43970.2|43991.1|43971.1|43965.2|43945.2|42
1640841900000|2021-12-30 05:25:00|43992.7|43972.7|43970.2|43950.2|43992.7|43972.7|43967.7|43947.7|47
1640842200000|2021-12-30 05:30:00|43968.6|43948.6|43937.7|43917.7|43971.1|43951.1|43923.6|43903.6|191
1640842500000|2021-12-30 05:35:00|43935.2|43915.2|43977.7|43957.7|43985.2|43965.2|43930.2|43910.2|120
1640842800000|2021-12-30 05:40:00|43976|43956|43935.9|43915.9|43977.7|43957.7|43930.9|43910.9|86
1640843100000|2021-12-30 05:45:00|43931.8|43911.8|43933.4|43913.4|43968.4|43948.4|43931.8|43911.8|46
1640843400000|2021-12-30 05:50:00|43935.9|43915.9|43932.6|43912.6|43945.1|43925.1|43908.4|43888.4|70
1640843700000|2021-12-30 05:55:00|43933.4|43913.4|43928.4|43908.4|43947.6|43927.6|43918.4|43898.4|57
1640844000000|2021-12-30 06:00:00|43930.1|43910.1|43953.4|43933.4|43963.4|43943.4|43910.9|43890.9|71
1640844300000|2021-12-30 06:05:00|43951.8|43931.8|43980.9|43960.9|43985.9|43965.9|43927.5|43907.5|88
1640844600000|2021-12-30 06:10:00|43977.5|43957.5|44009.3|43989.3|44015.9|43995.9|43968.4|43948.4|92
1640844900000|2021-12-30 06:15:00|44008.4|43988.4|44023.4|44003.4|44027.5|44007.5|43999.3|43979.3|68
1640845200000|2021-12-30 06:20:00|44024.3|44004.3|44032.7|44012.7|44036|44016|44000.9|43980.9|116
1640845500000|2021-12-30 06:25:00|44031.9|44011.9|44003.6|43983.6|44042.7|44022.7|43991.1|43971.1|112
1640845800000|2021-12-30 06:30:00|44002|43982|43997|43977|44005.2|43985.2|43971.1|43951.1|67
1640846100000|2021-12-30 06:35:00|43995.3|43975.3|43981.1|43961.1|44003.6|43983.6|43981.1|43961.1|46
1640846400000|2021-12-30 06:40:00|43978.6|43958.6|43986.1|43966.1|44003.6|43983.6|43976.1|43956.1|61
1640846700000|2021-12-30 06:45:00|43983.6|43963.6|43971.1|43951.1|43983.6|43963.6|43966.1|43946.1|29
1640847000000|2021-12-30 06:50:00|43968.6|43948.6|43986.1|43966.1|43996.1|43976.1|43968.6|43948.6|54
1640847300000|2021-12-30 06:55:00|43983.6|43963.6|44018.6|43998.6|44036.1|44016.1|43976.1|43956.1|91
1640847600000|2021-12-30 07:00:00|44021.1|44001.1|44003.6|43983.6|44021.1|44001.1|43969.5|43949.5|53
1640847900000|2021-12-30 07:05:00|44001.1|43981.1|43977|43957|44004.3|43984.3|43976.1|43956.1|17
1640848200000|2021-12-30 07:10:00|43978.6|43958.6|43961.1|43941.1|43981.1|43961.1|43959.4|43939.4|32
1640848500000|2021-12-30 07:15:00|43962.7|43942.7|43972.8|43952.8|43976.1|43956.1|43958.6|43938.6|24
1640848800000|2021-12-30 07:20:00|43970.3|43950.3|43992.7|43972.7|43993.6|43973.6|43956.1|43936.1|52
1640849100000|2021-12-30 07:25:00|43991.8|43971.8|43975.2|43955.2|43994.3|43974.3|43969.3|43949.3|28
1640849400000|2021-12-30 07:30:00|43972.7|43952.7|44014.3|43994.3|44014.3|43994.3|43972.7|43952.7|32
1640849700000|2021-12-30 07:35:00|44016|43996|44029.3|44009.3|44034.3|44014.3|44001.8|43981.8|55
1640850000000|2021-12-30 07:40:00|44034.3|44014.3|44011.8|43991.8|44034.3|44014.3|44004.3|43984.3|49
1640850300000|2021-12-30 07:45:00|44013.4|43993.4|43995.9|43975.9|44014.3|43994.3|43991.8|43971.8|16
1640850600000|2021-12-30 07:50:00|43989.3|43969.3|43988.4|43968.4|43991.8|43971.8|43981.8|43961.8|27
1640850900000|2021-12-30 07:55:00|43989.3|43969.3|44054.3|44034.3|44070.9|44050.9|43989.3|43969.3|100
1640851200000|2021-12-30 08:00:00|44050.2|44030.2|44089.3|44069.3|44091.8|44071.8|44019.3|43999.3|108
1640851500000|2021-12-30 08:05:00|44087.7|44067.7|44069.3|44049.3|44087.7|44067.7|44059.3|44039.3|55
1640851800000|2021-12-30 08:10:00|44070.9|44050.9|44071.8|44051.8|44076.8|44056.8|44055.9|44035.9|23
1640852100000|2021-12-30 08:15:00|44066.8|44046.8|44087.5|44067.5|44101.8|44081.8|44066.8|44046.8|59
1640852400000|2021-12-30 08:20:00|44085.9|44065.9|44092.5|44072.5|44092.5|44072.5|44064.3|44044.3|33
1640852700000|2021-12-30 08:25:00|44095|44075|44081.7|44061.7|44117.5|44097.5|44080|44060|72
1640853000000|2021-12-30 08:30:00|44082.5|44062.5|44077.5|44057.5|44100|44080|44067.5|44047.5|41
1640853300000|2021-12-30 08:35:00|44070.9|44050.9|44065|44045|44070.9|44050.9|44057.5|44037.5|29
1640853600000|2021-12-30 08:40:00|44063.4|44043.4|44092.5|44072.5|44092.5|44072.5|44060|44040|26
1640853900000|2021-12-30 08:45:00|44090.9|44070.9|44065.9|44045.9|44090.9|44070.9|44065.9|44045.9|34
1640854200000|2021-12-30 08:50:00|44065|44045|44059.3|44039.3|44078.4|44058.4|44059.3|44039.3|31
1640854500000|2021-12-30 08:55:00|44060.1|44040.1|44049.3|44029.3|44064.3|44044.3|44039.3|44019.3|22
1640854800000|2021-12-30 09:00:00|44050.9|44030.9|44029.3|44009.3|44050.9|44030.9|44009.3|43989.3|65
1640855100000|2021-12-30 09:05:00|44027.6|44007.6|44036.7|44016.7|44041.7|44021.7|44026.8|44006.8|41
1640855400000|2021-12-30 09:10:00|44041.7|44021.7|44046.7|44026.7|44060.1|44040.1|44036.7|44016.7|38
1640855700000|2021-12-30 09:15:00|44037.6|44017.6|44031.7|44011.7|44039.2|44019.2|44024.2|44004.2|33
1640856000000|2021-12-30 09:20:00|44029.2|44009.2|44034.2|44014.2|44038.4|44018.4|44027.6|44007.6|28
1640856300000|2021-12-30 09:25:00|44033.4|44013.4|44019.2|43999.2|44033.4|44013.4|44004.2|43984.2|54
1640856600000|2021-12-30 09:30:00|44020.1|44000.1|44021.7|44001.7|44033.4|44013.4|44019.2|43999.2|25
1640856900000|2021-12-30 09:35:00|44025.1|44005.1|44024.2|44004.2|44029.2|44009.2|44001.7|43981.7|34
1640857200000|2021-12-30 09:40:00|44025.9|44005.9|44044.2|44024.2|44054.2|44034.2|44021.7|44001.7|53
1640857500000|2021-12-30 09:45:00|44041.7|44021.7|44040.8|44020.8|44042.6|44022.6|44029.2|44009.2|28
1640857800000|2021-12-30 09:50:00|44041.7|44021.7|44046.7|44026.7|44046.7|44026.7|44034.2|44014.2|13
1640858100000|2021-12-30 09:55:00|44045.1|44025.1|44046.7|44026.7|44056.7|44036.7|44035.1|44015.1|32
1640858400000|2021-12-30 10:00:00|44039.2|44019.2|44014.2|43994.2|44039.2|44019.2|44001.7|43981.7|55
1640858700000|2021-12-30 10:05:00|44012.6|43992.6|44021.7|44001.7|44031.7|44011.7|44011.7|43991.7|23
1640859000000|2021-12-30 10:10:00|44020.1|44000.1|44011.7|43991.7|44020.1|44000.1|44009.2|43989.2|21
1640859300000|2021-12-30 10:15:00|44010.8|43990.8|43976.7|43956.7|44010.8|43990.8|43971.7|43951.7|71
1640859600000|2021-12-30 10:20:00|43978.3|43958.3|43976.7|43956.7|43984.2|43964.2|43976.7|43956.7|28
1640859900000|2021-12-30 10:25:00|43978.3|43958.3|43979.2|43959.2|43984.2|43964.2|43969.2|43949.2|36
1640860200000|2021-12-30 10:30:00|43978.3|43958.3|44004.2|43984.2|44011.7|43991.7|43976.7|43956.7|62
1640860500000|2021-12-30 10:35:00|44001.7|43981.7|44004.2|43984.2|44014.2|43994.2|44000.1|43980.1|20
1640860800000|2021-12-30 10:40:00|44002.6|43982.6|44017.5|43997.5|44019.2|43999.2|44001.7|43981.7|14
1640861100000|2021-12-30 10:45:00|44016.7|43996.7|44005|43985|44026.7|44006.7|44002.5|43982.5|27
1640861400000|2021-12-30 10:50:00|44006.7|43986.7|44031.7|44011.7|44034.2|44014.2|44004.2|43984.2|28
1640861700000|2021-12-30 10:55:00|44033.3|44013.3|44036.7|44016.7|44039.2|44019.2|44024.2|44004.2|49
1640862000000|2021-12-30 11:00:00|44035|44015|44005.8|43985.8|44035|44015|43989.2|43969.2|52
1640862300000|2021-12-30 11:05:00|44008.3|43988.3|44003.3|43983.3|44011.7|43991.7|43976.7|43956.7|51
1640862600000|2021-12-30 11:10:00|44004.2|43984.2|44009.1|43989.1|44014.2|43994.2|44004.2|43984.2|10
1640862900000|2021-12-30 11:15:00|44011.6|43991.6|44016.6|43996.6|44016.6|43996.6|44006.6|43986.6|20
1640863200000|2021-12-30 11:20:00|44019.1|43999.1|44031.6|44011.6|44033.3|44013.3|44016.6|43996.6|22
1640863500000|2021-12-30 11:25:00|44030.8|44010.8|44026.6|44006.6|44046.6|44026.6|44026.6|44006.6|37
1640863800000|2021-12-30 11:30:00|44028.3|44008.3|44023.3|44003.3|44029.1|44009.1|44018.4|43998.4|46
1640864100000|2021-12-30 11:35:00|44021.6|44001.6|44056.6|44036.6|44059.1|44039.1|44021.6|44001.6|55
1640864400000|2021-12-30 11:40:00|44058.3|44038.3|44087.4|44067.4|44089.9|44069.9|44058.3|44038.3|84
1640864700000|2021-12-30 11:45:00|44085.8|44065.8|44067.4|44047.4|44089.9|44069.9|44062.4|44042.4|62
1640865000000|2021-12-30 11:50:00|44069.9|44049.9|44077.4|44057.4|44082.4|44062.4|44064.9|44044.9|34
1640865300000|2021-12-30 11:55:00|44079.9|44059.9|44109.9|44089.9|44109.9|44089.9|44079.9|44059.9|94
1640865600000|2021-12-30 12:00:00|44111.5|44091.5|44104.9|44084.9|44127.4|44107.4|44089.9|44069.9|100
1640865900000|2021-12-30 12:05:00|44107.4|44087.4|44104|44084|44116.5|44096.5|44099.9|44079.9|70
1640866200000|2021-12-30 12:10:00|44104.9|44084.9|44084.9|44064.9|44109.9|44089.9|44071.5|44051.5|75
1640866500000|2021-12-30 12:15:00|44086.5|44066.5|44067.3|44047.3|44087.3|44067.3|44059.8|44039.8|64
1640866800000|2021-12-30 12:20:00|44069|44049|44071.5|44051.5|44079.8|44059.8|44054.8|44034.8|56
1640867100000|2021-12-30 12:25:00|44072.3|44052.3|44101.5|44081.5|44106.5|44086.5|44071.5|44051.5|54
1640867400000|2021-12-30 12:30:00|44099.8|44079.8|44089.8|44069.8|44110.6|44090.6|44089.8|44069.8|124
1640867700000|2021-12-30 12:35:00|44090.7|44070.7|44094.8|44074.8|44099.8|44079.8|44077.3|44057.3|85
1640868000000|2021-12-30 12:40:00|44099.8|44079.8|44124.8|44104.8|44129.8|44109.8|44099.8|44079.8|116
1640868300000|2021-12-30 12:45:00|44127.3|44107.3|44122.3|44102.3|44129.8|44109.8|44109.8|44089.8|79
1640868600000|2021-12-30 12:50:00|44128.9|44108.9|44147.3|44127.3|44149.8|44129.8|44125.7|44105.7|131
1640868900000|2021-12-30 12:55:00|44145.7|44125.7|44148.9|44128.9|44151.4|44131.4|44130.7|44110.7|120
1640869200000|2021-12-30 13:00:00|44147.3|44127.3|44197.3|44177.3|44202.3|44182.3|44104.8|44084.8|466
1640869500000|2021-12-30 13:05:00|44194.8|44174.8|44182.3|44162.3|44229.8|44209.8|44154.8|44134.8|309
1640869800000|2021-12-30 13:10:00|44181.4|44161.4|44203|44183|44209.8|44189.8|44173|44153|270
1640870100000|2021-12-30 13:15:00|44208|44188|44173|44153|44218|44198|44153|44133|195
1640870400000|2021-12-30 13:20:00|44168|44148|44164.7|44144.7|44175.5|44155.5|44157.2|44137.2|141
1640870700000|2021-12-30 13:25:00|44166.3|44146.3|44162.2|44142.2|44184.7|44164.7|44162.2|44142.2|274
1640871000000|2021-12-30 13:30:00|44161.3|44141.3|44161.4|44141.4|44169.7|44149.7|44147.2|44127.2|170
1640871300000|2021-12-30 13:35:00|44163.9|44143.9|44140.5|44120.5|44182.3|44162.3|44112.3|44092.3|238
1640871600000|2021-12-30 13:40:00|44143|44123|44101.5|44081.5|44149.6|44129.6|44098.2|44078.2|235
1640871900000|2021-12-30 13:45:00|44099.9|44079.9|44103.1|44083.1|44136.5|44116.5|44099|44079|149
1640872200000|2021-12-30 13:50:00|44107.3|44087.3|44110.6|44090.6|44124.8|44104.8|44090.6|44070.6|175
1640872500000|2021-12-30 13:55:00|44112.3|44092.3|44027.3|44007.3|44113.1|44093.1|44027.3|44007.3|305
1640872800000|2021-12-30 14:00:00|44028.9|44008.9|44074.8|44054.8|44074.8|44054.8|43995.6|43975.6|313
1640873100000|2021-12-30 14:05:00|44071.4|44051.4|44139.8|44119.8|44142.3|44122.3|44062.3|44042.3|189
1640873400000|2021-12-30 14:10:00|44137.3|44117.3|44139|44119|44143.1|44123.1|44117.4|44097.4|158
1640873700000|2021-12-30 14:15:00|44141.5|44121.5|44149.9|44129.9|44154|44134|44139|44119|140
1640874000000|2021-12-30 14:20:00|44149|44129|44109.9|44089.9|44169|44149|44106.5|44086.5|164
1640874300000|2021-12-30 14:25:00|44109|44089|44144|44124|44146.5|44126.5|44084.9|44064.9|157
1640874600000|2021-12-30 14:30:00|44141.5|44121.5|44146.5|44126.5|44150.6|44130.6|44138.3|44118.3|362
1640874900000|2021-12-30 14:35:00|44148.1|44128.1|44169.7|44149.7|44169.7|44149.7|44141.5|44121.5|349
1640875200000|2021-12-30 14:40:00|44172.2|44152.2|44176.5|44156.5|44188.1|44168.1|44170.6|44150.6|304
1640875500000|2021-12-30 14:45:00|44178.1|44158.1|44191.5|44171.5|44191.5|44171.5|44164.9|44144.9|149
1640875800000|2021-12-30 14:50:00|44194.7|44174.7|44204|44184|44209|44189|44186.5|44166.5|157
1640876100000|2021-12-30 14:55:00|44202.4|44182.4|44218.8|44198.8|44221.5|44201.5|44194.9|44174.9|330
1640876400000|2021-12-30 15:00:00|44222.2|44202.2|44222.2|44202.2|44259.7|44239.7|44207.2|44187.2|547
1640876700000|2021-12-30 15:05:00|44223.8|44203.8|44264.7|44244.7|44269.7|44249.7|44223.1|44203.1|370
1640877000000|2021-12-30 15:10:00|44267.2|44247.2|44248.8|44228.8|44326.3|44306.3|44241.3|44221.3|617
1640877300000|2021-12-30 15:15:00|44253.8|44233.8|44232.2|44212.2|44308.8|44288.8|44232.2|44212.2|367
1640877600000|2021-12-30 15:20:00|44230.6|44210.6|44215.4|44195.4|44250.4|44230.4|44212.9|44192.9|228
1640877900000|2021-12-30 15:25:00|44212.9|44192.9|44240.4|44220.4|44262.9|44242.9|44212.9|44192.9|169
1640878200000|2021-12-30 15:30:00|44242|44222|44235.4|44215.4|44247.9|44227.9|44227.9|44207.9|108
1640878500000|2021-12-30 15:35:00|44237|44217|44237.9|44217.9|44257.9|44237.9|44225.4|44205.4|95
1640878800000|2021-12-30 15:40:00|44240.4|44220.4|44209.5|44189.5|44247.9|44227.9|44209.5|44189.5|105
1640879100000|2021-12-30 15:45:00|44207.9|44187.9|44152.9|44132.9|44217.9|44197.9|44142.9|44122.9|239
1640879400000|2021-12-30 15:50:00|44150.4|44130.4|44157.9|44137.9|44157.9|44137.9|44131.3|44111.3|151
1640879700000|2021-12-30 15:55:00|44154.5|44134.5|44158.8|44138.8|44177.9|44157.9|44139.7|44119.7|129
1640880000000|2021-12-30 16:00:00|44157.2|44137.2|44172.9|44152.9|44182.9|44162.9|44151.3|44131.3|117
1640880300000|2021-12-30 16:05:00|44174.5|44154.5|44175.4|44155.4|44177.9|44157.9|44152.9|44132.9|67
1640880600000|2021-12-30 16:10:00|44172.9|44152.9|44196.4|44176.4|44196.4|44176.4|44162.3|44142.3|177
1640880900000|2021-12-30 16:15:00|44193.9|44173.9|44198.9|44178.9|44221.4|44201.4|44191.4|44171.4|123
1640881200000|2021-12-30 16:20:00|44197.3|44177.3|44181.4|44161.4|44201.4|44181.4|44178.9|44158.9|184
1640881500000|2021-12-30 16:25:00|44179.8|44159.8|44173.9|44153.9|44191.4|44171.4|44162.3|44142.3|161
1640881800000|2021-12-30 16:30:00|44176.4|44156.4|44176.4|44156.4|44190.5|44170.5|44166.4|44146.4|113
1640882100000|2021-12-30 16:35:00|44173.9|44153.9|44169.2|44149.2|44181.4|44161.4|44146.7|44126.7|174
1640882400000|2021-12-30 16:40:00|44171.7|44151.7|44163.3|44143.3|44176.7|44156.7|44151.7|44131.7|138
1640882700000|2021-12-30 16:45:00|44161.7|44141.7|44201.7|44181.7|44221.7|44201.7|44159.2|44139.2|140
1640883000000|2021-12-30 16:50:00|44202.6|44182.6|44179.2|44159.2|44206.7|44186.7|44176.7|44156.7|78
1640883300000|2021-12-30 16:55:00|44183.3|44163.3|44191.7|44171.7|44221.7|44201.7|44183.3|44163.3|95
1640883600000|2021-12-30 17:00:00|44189.2|44169.2|44110|44090|44189.2|44169.2|44104.2|44084.2|154
1640883900000|2021-12-30 17:05:00|44112.5|44092.5|44125|44105|44141.7|44121.7|44110|44090|85
1640884200000|2021-12-30 17:10:00|44126.7|44106.7|44073.3|44053.3|44126.7|44106.7|44073.3|44053.3|167
1640884500000|2021-12-30 17:15:00|44074.9|44054.9|44021.6|44001.6|44076.7|44056.7|43999.2|43979.2|310
1640884800000|2021-12-30 17:20:00|44024.1|44004.1|43995.9|43975.9|44032.4|44012.4|43988.4|43968.4|220
1640885100000|2021-12-30 17:25:00|43997.5|43977.5|43988.4|43968.4|44008.4|43988.4|43983.4|43963.4|129
1640885400000|2021-12-30 17:30:00|43986.8|43966.8|43987.7|43967.7|43998.4|43978.4|43978.4|43958.4|233
1640885700000|2021-12-30 17:35:00|43985.2|43965.2|43946.9|43926.9|43987.7|43967.7|43929.4|43909.4|358
1640886000000|2021-12-30 17:40:00|43949.4|43929.4|43916.2|43896.2|43954.4|43934.4|43891.2|43871.2|338
1640886300000|2021-12-30 17:45:00|43914.6|43894.6|43893.7|43873.7|43914.6|43894.6|43878.7|43858.7|216
1640886600000|2021-12-30 17:50:00|43896.2|43876.2|43881.9|43861.9|43898.7|43878.7|43856.9|43836.9|409
1640886900000|2021-12-30 17:55:00|43879.4|43859.4|43907.8|43887.8|43920.3|43900.3|43877.8|43857.8|531
1640887200000|2021-12-30 18:00:00|43904.6|43884.6|43891|43871|43904.6|43884.6|43881.9|43861.9|243
1640887500000|2021-12-30 18:05:00|43891.9|43871.9|43891.9|43871.9|43896.9|43876.9|43886.9|43866.9|52
1640887800000|2021-12-30 18:10:00|43893.5|43873.5|43837.8|43817.8|43893.5|43873.5|43836.9|43816.9|147
1640888100000|2021-12-30 18:15:00|43827.8|43807.8|43836.9|43816.9|43841.9|43821.9|43825.3|43805.3|114
1640888400000|2021-12-30 18:20:00|43835.3|43815.3|43841.2|43821.2|43846.9|43826.9|43832.8|43812.8|57
1640888700000|2021-12-30 18:25:00|43839.6|43819.6|43836.9|43816.9|43842.8|43822.8|43831.9|43811.9|44
1640889000000|2021-12-30 18:30:00|43838.5|43818.5|43810.3|43790.3|43838.5|43818.5|43796.9|43776.9|103
1640889300000|2021-12-30 18:35:00|43811.9|43791.9|43826|43806|43826|43806|43802.8|43782.8|85
1640889600000|2021-12-30 18:40:00|43824.4|43804.4|43827.8|43807.8|43834.4|43814.4|43821.9|43801.9|42
1640889900000|2021-12-30 18:45:00|43830.3|43810.3|43833.7|43813.7|43839.4|43819.4|43829.4|43809.4|88
1640890200000|2021-12-30 18:50:00|43829.5|43809.5|43805.3|43785.3|43841.2|43821.2|43803.7|43783.7|86
1640890500000|2021-12-30 18:55:00|43806.2|43786.2|43828.7|43808.7|43828.7|43808.7|43806.2|43786.2|54
1640890800000|2021-12-30 19:00:00|43826.2|43806.2|43801.1|43781.1|43826.2|43806.2|43784.5|43764.5|102
1640891100000|2021-12-30 19:05:00|43798.6|43778.6|43815.3|43795.3|43821.1|43801.1|43796.1|43776.1|56
1640891400000|2021-12-30 19:10:00|43816.1|43796.1|43838.6|43818.6|43838.6|43818.6|43816.1|43796.1|36
1640891700000|2021-12-30 19:15:00|43839.5|43819.5|43831.1|43811.1|43839.5|43819.5|43823.6|43803.6|33
1640892000000|2021-12-30 19:20:00|43829.5|43809.5|43818.6|43798.6|43829.5|43809.5|43798.6|43778.6|71
1640892300000|2021-12-30 19:25:00|43821.1|43801.1|43818.6|43798.6|43827|43807|43816.1|43796.1|49
1640892600000|2021-12-30 19:30:00|43820.3|43800.3|43818.6|43798.6|43822.8|43802.8|43803.6|43783.6|40
1640892900000|2021-12-30 19:35:00|43820.2|43800.2|43808.6|43788.6|43821.1|43801.1|43803.6|43783.6|55
1640893200000|2021-12-30 19:40:00|43811.1|43791.1|43805.2|43785.2|43825.2|43805.2|43798.6|43778.6|64
1640893500000|2021-12-30 19:45:00|43806.1|43786.1|43815.2|43795.2|43815.2|43795.2|43806.1|43786.1|38
1640893800000|2021-12-30 19:50:00|43816.9|43796.9|43828.6|43808.6|43831.1|43811.1|43816.9|43796.9|12
1640894100000|2021-12-30 19:55:00|43831.1|43811.1|43856.1|43836.1|43858.6|43838.6|43828.6|43808.6|49
1640894400000|2021-12-30 20:00:00|43853.6|43833.6|43857|43837|43858.6|43838.6|43846.1|43826.1|75
1640894700000|2021-12-30 20:05:00|43856.1|43836.1|43863.6|43843.6|43868.6|43848.6|43856.1|43836.1|26
1640895000000|2021-12-30 20:10:00|43859.5|43839.5|43868.6|43848.6|43868.6|43848.6|43848.6|43828.6|24
1640895300000|2021-12-30 20:15:00|43870.2|43850.2|43873.6|43853.6|43878.6|43858.6|43862|43842|35
1640895600000|2021-12-30 20:20:00|43871.1|43851.1|43852.7|43832.7|43873.6|43853.6|43852.7|43832.7|28
1640895900000|2021-12-30 20:25:00|43851.1|43831.1|43863.6|43843.6|43863.6|43843.6|43849.5|43829.5|28
1640896200000|2021-12-30 20:30:00|43866.1|43846.1|43860.2|43840.2|43866.1|43846.1|43852|43832|33
1640896500000|2021-12-30 20:35:00|43858.6|43838.6|43861.1|43841.1|43873.6|43853.6|43858.6|43838.6|21
1640896800000|2021-12-30 20:40:00|43862.7|43842.7|43846.1|43826.1|43863.6|43843.6|43843.6|43823.6|18
1640897100000|2021-12-30 20:45:00|43844.5|43824.5|43848.6|43828.6|43862.7|43842.7|43843.6|43823.6|30
1640897400000|2021-12-30 20:50:00|43846.1|43826.1|43843.6|43823.6|43847|43827|43831.1|43811.1|57
1640897700000|2021-12-30 20:55:00|43846.1|43826.1|43841.8|43821.8|43848.6|43828.6|43824.3|43804.3|57
1640898000000|2021-12-30 21:00:00|43843.4|43823.4|43842.7|43822.7|43852.7|43832.7|43834.3|43814.3|33
1640898300000|2021-12-30 21:05:00|43841.1|43821.1|43852|43832|43857.7|43837.7|43841.1|43821.1|20
1640898600000|2021-12-30 21:10:00|43853.6|43833.6|43860.9|43840.9|43860.9|43840.9|43851.1|43831.1|26
1640898900000|2021-12-30 21:15:00|43859.3|43839.3|43857.7|43837.7|43860.9|43840.9|43850.2|43830.2|20
1640899200000|2021-12-30 21:20:00|43856.1|43836.1|43841.1|43821.1|43859.3|43839.3|43841.1|43821.1|45
1640899500000|2021-12-30 21:25:00|43836.1|43816.1|43810.9|43790.9|43836.8|43816.8|43806.8|43786.8|49
1640899800000|2021-12-30 21:30:00|43812.7|43792.7|43833.4|43813.4|43833.4|43813.4|43812.7|43792.7|28
1640900100000|2021-12-30 21:35:00|43831.8|43811.8|43836.8|43816.8|43840.2|43820.2|43831.8|43811.8|16
1640900400000|2021-12-30 21:40:00|43833.6|43813.6|43848.6|43828.6|43848.6|43828.6|43832.7|43812.7|15
1640900700000|2021-12-30 21:45:00|43851.1|43831.1|43826.8|43806.8|43851.1|43831.1|43825.9|43805.9|39
1640901000000|2021-12-30 21:50:00|43827.7|43807.7|43849.3|43829.3|43855.2|43835.2|43827.7|43807.7|23
1640901300000|2021-12-30 21:55:00|43850.2|43830.2|43864.3|43844.3|43864.3|43844.3|43849.3|43829.3|32
1640905200000|2021-12-30 23:00:00|43890.8|43870.8|43891.7|43871.7|43898.4|43878.4|43863.4|43843.4|84
1640905500000|2021-12-30 23:05:00|43893.4|43873.4|43921.7|43901.7|43926.7|43906.7|43893.4|43873.4|25
1640905800000|2021-12-30 23:10:00|43922.6|43902.6|43912.5|43892.5|43924.2|43904.2|43909.2|43889.2|19
1640906100000|2021-12-30 23:15:00|43908.4|43888.4|43914.2|43894.2|43916.7|43896.7|43905.9|43885.9|19
1640906400000|2021-12-30 23:20:00|43909.2|43889.2|43916.7|43896.7|43919.2|43899.2|43909.2|43889.2|15
1640906700000|2021-12-30 23:25:00|43918.3|43898.3|43901.7|43881.7|43919.2|43899.2|43901.7|43881.7|15
1640907000000|2021-12-30 23:30:00|43899.2|43879.2|43894.2|43874.2|43902.6|43882.6|43890.8|43870.8|24
1640907300000|2021-12-30 23:35:00|43895.8|43875.8|43906.7|43886.7|43906.7|43886.7|43895.8|43875.8|9
1640907600000|2021-12-30 23:40:00|43911.7|43891.7|43909.2|43889.2|43914.2|43894.2|43904.2|43884.2|25
1640907900000|2021-12-30 23:45:00|43910.8|43890.8|43916.7|43896.7|43919.2|43899.2|43904.2|43884.2|14
1640908200000|2021-12-30 23:50:00|43914.2|43894.2|43901.7|43881.7|43914.2|43894.2|43901.7|43881.7|15
1640908500000|2021-12-30 23:55:00|43899.2|43879.2|43901.7|43881.7|43904.2|43884.2|43896.7|43876.7|6
1640908800000|2021-12-31 00:00:00|43904.2|43884.2|43909.2|43889.2|43911.7|43891.7|43904.2|43884.2|10
1640909100000|2021-12-31 00:05:00|43907.6|43887.6|43894.2|43874.2|43909.2|43889.2|43894.2|43874.2|14
1640909400000|2021-12-31 00:10:00|43891.7|43871.7|43904.2|43884.2|43904.2|43884.2|43891.7|43871.7|10
1640909700000|2021-12-31 00:15:00|43901.7|43881.7|43874.2|43854.2|43904.2|43884.2|43864.2|43844.2|20
1640910000000|2021-12-31 00:20:00|43872.6|43852.6|43861.7|43841.7|43874.2|43854.2|43861.7|43841.7|29
1640910300000|2021-12-31 00:25:00|43863.3|43843.3|43884.2|43864.2|43896.7|43876.7|43863.3|43843.3|45
1640910600000|2021-12-31 00:30:00|43885.8|43865.8|43894.2|43874.2|43896.7|43876.7|43879.2|43859.2|29
1640910900000|2021-12-31 00:35:00|43892.6|43872.6|43909.2|43889.2|43910.8|43890.8|43892.6|43872.6|17
1640911200000|2021-12-31 00:40:00|43910.8|43890.8|43944|43924|43944|43924|43906.7|43886.7|104
1640911500000|2021-12-31 00:45:00|43942.4|43922.4|43936.7|43916.7|43954.2|43934.2|43934.2|43914.2|60
1640911800000|2021-12-31 00:50:00|43935.1|43915.1|43959.2|43939.2|43959.2|43939.2|43934.2|43914.2|29
1640912100000|2021-12-31 00:55:00|43956.7|43936.7|43961.7|43941.7|43961.7|43941.7|43954.2|43934.2|53
1640912400000|2021-12-31 01:00:00|43964.2|43944.2|43986.7|43966.7|43999.2|43979.2|43949.2|43929.2|503
1640912700000|2021-12-31 01:05:00|43990.8|43970.8|43966.7|43946.7|43994.2|43974.2|43939.2|43919.2|163
1640913000000|2021-12-31 01:10:00|43970.8|43950.8|43969.2|43949.2|43974.2|43954.2|43956.7|43936.7|76
1640913300000|2021-12-31 01:15:00|43968.3|43948.3|43991.7|43971.7|44004.2|43984.2|43956.7|43936.7|61
1640913600000|2021-12-31 01:20:00|43985.1|43965.1|43961.7|43941.7|43991.7|43971.7|43961.7|43941.7|73
1640913900000|2021-12-31 01:25:00|43964.2|43944.2|43951.7|43931.7|43971.7|43951.7|43951.7|43931.7|120
1640914200000|2021-12-31 01:30:00|43941.7|43921.7|43914.2|43894.2|43954.2|43934.2|43911.7|43891.7|119
1640914500000|2021-12-31 01:35:00|43911.7|43891.7|43918.3|43898.3|43918.3|43898.3|43891.7|43871.7|146
1640914800000|2021-12-31 01:40:00|43919.2|43899.2|43909.2|43889.2|43934.2|43914.2|43904.2|43884.2|79
1640915100000|2021-12-31 01:45:00|43908.3|43888.3|43872.5|43852.5|43911.7|43891.7|43871.7|43851.7|85
1640915400000|2021-12-31 01:50:00|43869.2|43849.2|43847.5|43827.5|43876.7|43856.7|43842.5|43822.5|145
1640915700000|2021-12-31 01:55:00|43848.4|43828.4|43896.6|43876.6|43896.6|43876.6|43841.6|43821.6|68
1640916000000|2021-12-31 02:00:00|43898.3|43878.3|43854.1|43834.1|43899.1|43879.1|43846.6|43826.6|71
1640916300000|2021-12-31 02:05:00|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43823.3|43803.3|123
1640916600000|2021-12-31 02:10:00|43858.3|43838.3|43860|43840|43895.7|43875.7|43851.6|43831.6|99
1640916900000|2021-12-31 02:15:00|43858.4|43838.4|43829.1|43809.1|43858.4|43838.4|43824.1|43804.1|53
1640917200000|2021-12-31 02:20:00|43827.5|43807.5|43826.6|43806.6|43831.6|43811.6|43806.6|43786.6|37
1640917500000|2021-12-31 02:25:00|43824.1|43804.1|43841.6|43821.6|43841.6|43821.6|43824.1|43804.1|15
1640917800000|2021-12-31 02:30:00|43843.2|43823.2|43896.6|43876.6|43896.6|43876.6|43840|43820|120
1640918100000|2021-12-31 02:35:00|43895|43875|43859.1|43839.1|43896.6|43876.6|43841.6|43821.6|69
1640918400000|2021-12-31 02:40:00|43857.5|43837.5|43839.1|43819.1|43861.6|43841.6|43834.1|43814.1|35
1640918700000|2021-12-31 02:45:00|43838.2|43818.2|43874.1|43854.1|43883.2|43863.2|43823.2|43803.2|78
1640919000000|2021-12-31 02:50:00|43869.1|43849.1|43916.6|43896.6|43919.8|43899.8|43869.1|43849.1|47
1640919300000|2021-12-31 02:55:00|43912.5|43892.5|43935|43915|43936.6|43916.6|43911.6|43891.6|46
1640919600000|2021-12-31 03:00:00|43933.4|43913.4|43941.6|43921.6|43961.6|43941.6|43929.1|43909.1|82
1640919900000|2021-12-31 03:05:00|43940|43920|43891.6|43871.6|43944.1|43924.1|43891.6|43871.6|74
1640920200000|2021-12-31 03:10:00|43887.5|43867.5|43874.1|43854.1|43887.5|43867.5|43854.1|43834.1|93
1640920500000|2021-12-31 03:15:00|43872.5|43852.5|43886.6|43866.6|43890.7|43870.7|43856.6|43836.6|111
1640920800000|2021-12-31 03:20:00|43885|43865|43905.7|43885.7|43919.1|43899.1|43861.6|43841.6|78
1640921100000|2021-12-31 03:25:00|43906.6|43886.6|43911.6|43891.6|43914.1|43894.1|43874.1|43854.1|60
1640921400000|2021-12-31 03:30:00|43910|43890|43899.1|43879.1|43914.1|43894.1|43889.1|43869.1|22
1640921700000|2021-12-31 03:35:00|43894.1|43874.1|43859.1|43839.1|43894.1|43874.1|43854.1|43834.1|32
1640922000000|2021-12-31 03:40:00|43860.7|43840.7|43854.1|43834.1|43860.7|43840.7|43851.6|43831.6|25
1640922300000|2021-12-31 03:45:00|43856.6|43836.6|43859.1|43839.1|43866.6|43846.6|43856.6|43836.6|16
1640922600000|2021-12-31 03:50:00|43861.6|43841.6|43856.6|43836.6|43866.6|43846.6|43856.6|43836.6|11
1640922900000|2021-12-31 03:55:00|43855.7|43835.7|43864.1|43844.1|43866.6|43846.6|43846.6|43826.6|18
1640923200000|2021-12-31 04:00:00|43869.1|43849.1|43874.1|43854.1|43879.1|43859.1|43864.1|43844.1|13
1640923500000|2021-12-31 04:05:00|43875.7|43855.7|43881.6|43861.6|43884.1|43864.1|43875.7|43855.7|22
1640923800000|2021-12-31 04:10:00|43880|43860|43870|43850|43880|43860|43869.1|43849.1|6
1640924100000|2021-12-31 04:15:00|43867.5|43847.5|43880|43860|43880|43860|43863.2|43843.2|9
1640924400000|2021-12-31 04:20:00|43877.5|43857.5|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|7
1640924700000|2021-12-31 04:25:00|43880|43860|43875|43855|43884.1|43864.1|43875|43855|5
1640925000000|2021-12-31 04:30:00|43874.1|43854.1|43889.1|43869.1|43890.7|43870.7|43871.6|43851.6|14
1640925300000|2021-12-31 04:35:00|43888.2|43868.2|43894.1|43874.1|43896.6|43876.6|43879.1|43859.1|16
1640925600000|2021-12-31 04:40:00|43895|43875|43896.6|43876.6|43899.1|43879.1|43889.1|43869.1|5
1640925900000|2021-12-31 04:45:00|43894.1|43874.1|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|2
1640926200000|2021-12-31 04:50:00|43894.1|43874.1|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|8
1640926500000|2021-12-31 04:55:00|43894|43874|43884|43864|43894|43874|43882.4|43862.4|12
1640926800000|2021-12-31 05:00:00|43882.4|43862.4|43898.1|43878.1|43898.1|43878.1|43881.5|43861.5|23
1640927100000|2021-12-31 05:05:00|43896.5|43876.5|43894|43874|43896.5|43876.5|43879|43859|15
1640927400000|2021-12-31 05:10:00|43894.9|43874.9|43906.5|43886.5|43911.5|43891.5|43894.9|43874.9|6
1640927700000|2021-12-31 05:15:00|43904|43884|43886.5|43866.5|43906.5|43886.5|43884|43864|25
1640928000000|2021-12-31 05:20:00|43889|43869|43895.6|43875.6|43895.6|43875.6|43885.6|43865.6|17
1640928300000|2021-12-31 05:25:00|43899|43879|43923.1|43903.1|43924|43904|43899|43879|34
1640928600000|2021-12-31 05:30:00|43924.7|43904.7|43958.3|43938.3|43989|43969|43919|43899|205
1640928900000|2021-12-31 05:35:00|43959.9|43939.9|43930.8|43910.8|43969|43949|43929.9|43909.9|66
1640929200000|2021-12-31 05:40:00|43929.9|43909.9|43939.9|43919.9|43946.5|43926.5|43924|43904|38
1640929500000|2021-12-31 05:45:00|43939|43919|43974|43954|43979|43959|43934.9|43914.9|62
1640929800000|2021-12-31 05:50:00|43975.6|43955.6|43976.5|43956.5|43980.6|43960.6|43969|43949|28
1640930100000|2021-12-31 05:55:00|43979|43959|43969|43949|43979|43959|43962.4|43942.4|49
1640930400000|2021-12-31 06:00:00|43967.4|43947.4|43940.6|43920.6|43971.5|43951.5|43934|43914|50
1640930700000|2021-12-31 06:05:00|43941.5|43921.5|43921.5|43901.5|43953.1|43933.1|43916.5|43896.5|66
1640931000000|2021-12-31 06:10:00|43923.1|43903.1|43916.5|43896.5|43946.5|43926.5|43914|43894|83
1640931300000|2021-12-31 06:15:00|43914|43894|43909|43889|43914.9|43894.9|43884|43864|94
1640931600000|2021-12-31 06:20:00|43910.6|43890.6|43889|43869|43914|43894|43869|43849|49
1640931900000|2021-12-31 06:25:00|43891.5|43871.5|43919|43899|43929|43909|43891.5|43871.5|48
1640932200000|2021-12-31 06:30:00|43916.5|43896.5|43936.5|43916.5|43936.5|43916.5|43904|43884|41
1640932500000|2021-12-31 06:35:00|43934.9|43914.9|43921.5|43901.5|43936.5|43916.5|43911.5|43891.5|28
1640932800000|2021-12-31 06:40:00|43923.1|43903.1|43976.5|43956.5|43981.5|43961.5|43921.5|43901.5|96
1640933100000|2021-12-31 06:45:00|43981.5|43961.5|44129.9|44109.9|44131.5|44111.5|43981.5|43961.5|331
1640933400000|2021-12-31 06:50:00|44127.4|44107.4|44148.1|44128.1|44215.6|44195.6|44127.4|44107.4|329
1640933700000|2021-12-31 06:55:00|44150.6|44130.6|44164|44144|44167.2|44147.2|44136.5|44116.5|143
1640934000000|2021-12-31 07:00:00|44159.9|44139.9|44174|44154|44204|44184|44159|44139|113
1640934300000|2021-12-31 07:05:00|44175.6|44155.6|44174.9|44154.9|44194|44174|44174.9|44154.9|37
1640934600000|2021-12-31 07:10:00|44173.3|44153.3|44179|44159|44189|44169|44164.9|44144.9|56
1640934900000|2021-12-31 07:15:00|44181.5|44161.5|44183.1|44163.1|44189|44169|44170.6|44150.6|42
1640935200000|2021-12-31 07:20:00|44184|44164|44156.5|44136.5|44184|44164|44156.5|44136.5|61
1640935500000|2021-12-31 07:25:00|44154.9|44134.9|44151.5|44131.5|44166.5|44146.5|44151.5|44131.5|13
1640935800000|2021-12-31 07:30:00|44149|44129|44137.4|44117.4|44164|44144|44134.2|44114.2|85
1640936100000|2021-12-31 07:35:00|44135.8|44115.8|44159|44139|44161.5|44141.5|44132.4|44112.4|75
1640936400000|2021-12-31 07:40:00|44157.4|44137.4|44179|44159|44189|44169|44157.4|44137.4|54
1640936700000|2021-12-31 07:45:00|44177.4|44157.4|44178.1|44158.1|44182.4|44162.4|44161.5|44141.5|42
1640937000000|2021-12-31 07:50:00|44179.7|44159.7|44146.4|44126.4|44186.5|44166.5|44141.4|44121.4|49
1640937300000|2021-12-31 07:55:00|44148.9|44128.9|44148.9|44128.9|44163.9|44143.9|44148|44128|30
1640937600000|2021-12-31 08:00:00|44139.8|44119.8|44233.9|44213.9|44236.4|44216.4|44138.9|44118.9|111
1640937900000|2021-12-31 08:05:00|44232.3|44212.3|44218.9|44198.9|44232.3|44212.3|44206.4|44186.4|61
1640938200000|2021-12-31 08:10:00|44220.5|44200.5|44221.4|44201.4|44226.4|44206.4|44198.9|44178.9|44
1640938500000|2021-12-31 08:15:00|44223|44203|44196.4|44176.4|44223.9|44203.9|44186.4|44166.4|37
1640938800000|2021-12-31 08:20:00|44198|44178|44208.9|44188.9|44219.6|44199.6|44188.9|44168.9|87
1640939100000|2021-12-31 08:25:00|44208|44188|44165.5|44145.5|44211.4|44191.4|44154.8|44134.8|52
1640939400000|2021-12-31 08:30:00|44166.4|44146.4|44211.4|44191.4|44213.9|44193.9|44166.4|44146.4|39
1640939700000|2021-12-31 08:35:00|44213.9|44193.9|44208.9|44188.9|44218.9|44198.9|44203.9|44183.9|38
1640940000000|2021-12-31 08:40:00|44206.4|44186.4|44203|44183|44208.9|44188.9|44168.9|44148.9|51
1640940300000|2021-12-31 08:45:00|44203.9|44183.9|44237.1|44217.1|44238.7|44218.7|44203.7|44183.7|119
1640940600000|2021-12-31 08:50:00|44238|44218|44232.1|44212.1|44244.6|44224.6|44217.1|44197.1|75
1640940900000|2021-12-31 08:55:00|44231.2|44211.2|44296.2|44276.2|44296.2|44276.2|44219.6|44199.6|112
1640941200000|2021-12-31 09:00:00|44297.8|44277.8|44287.1|44267.1|44306.2|44286.2|44284.6|44264.6|107
1640941500000|2021-12-31 09:05:00|44291.2|44271.2|44368.5|44348.5|44403.5|44383.5|44291.2|44271.2|222
1640941800000|2021-12-31 09:10:00|44370.1|44350.1|44371|44351|44378.5|44358.5|44362.8|44342.8|106
1640942100000|2021-12-31 09:15:00|44373.5|44353.5|44371|44351|44382.6|44362.6|44368.5|44348.5|48
1640942400000|2021-12-31 09:20:00|44368.5|44348.5|44371.7|44351.7|44396.7|44376.7|44368.5|44348.5|87
1640942700000|2021-12-31 09:25:00|44372.6|44352.6|44376.7|44356.7|44381.7|44361.7|44351.7|44331.7|124
1640943000000|2021-12-31 09:30:00|44375.1|44355.1|44394.2|44374.2|44396.7|44376.7|44364.2|44344.2|119
1640943300000|2021-12-31 09:35:00|44396.7|44376.7|44370.1|44350.1|44404.2|44384.2|44355.1|44335.1|91
1640943600000|2021-12-31 09:40:00|44369.2|44349.2|44406.7|44386.7|44409.2|44389.2|44366.7|44346.7|92
1640943900000|2021-12-31 09:45:00|44404.2|44384.2|44397.6|44377.6|44420.8|44400.8|44397.6|44377.6|63
1640944200000|2021-12-31 09:50:00|44394.2|44374.2|44374.2|44354.2|44394.2|44374.2|44367.6|44347.6|57
1640944500000|2021-12-31 09:55:00|44379.2|44359.2|44391.7|44371.7|44399.2|44379.2|44376.7|44356.7|33
1640944800000|2021-12-31 10:00:00|44394.2|44374.2|44386.7|44366.7|44397.4|44377.4|44384.2|44364.2|55
1640945100000|2021-12-31 10:05:00|44387.6|44367.6|44369.2|44349.2|44387.6|44367.6|44355.8|44335.8|88
1640945400000|2021-12-31 10:10:00|44366.7|44346.7|44366.7|44346.7|44369.2|44349.2|44359.2|44339.2|38
1640945700000|2021-12-31 10:15:00|44368.3|44348.3|44366|44346|44376|44356|44364.2|44344.2|35
1640946000000|2021-12-31 10:20:00|44363.5|44343.5|44369.2|44349.2|44371.7|44351.7|44346|44326|77
1640946300000|2021-12-31 10:25:00|44370.8|44350.8|44364.2|44344.2|44374.2|44354.2|44351.7|44331.7|45
1640946600000|2021-12-31 10:30:00|44369.2|44349.2|44349.1|44329.1|44374.2|44354.2|44349.1|44329.1|36
1640946900000|2021-12-31 10:35:00|44346.6|44326.6|44290|44270|44346.6|44326.6|44290|44270|92
1640947200000|2021-12-31 10:40:00|44291.6|44271.6|44306.6|44286.6|44309.1|44289.1|44290|44270|44
1640947500000|2021-12-31 10:45:00|44305|44285|44305|44285|44316.6|44296.6|44300|44280|42
1640947800000|2021-12-31 10:50:00|44304.1|44284.1|44284.1|44264.1|44315|44295|44284.1|44264.1|61
1640948100000|2021-12-31 10:55:00|44285.7|44265.7|44291.6|44271.6|44301.6|44281.6|44284.1|44264.1|45
1640948400000|2021-12-31 11:00:00|44290|44270|44286.6|44266.6|44303.2|44283.2|44286.6|44266.6|43
1640948700000|2021-12-31 11:05:00|44284.1|44264.1|44265.7|44245.7|44286.6|44266.6|44249.1|44229.1|85
1640949000000|2021-12-31 11:10:00|44266.6|44246.6|44294.8|44274.8|44294.8|44274.8|44261.6|44241.6|43
1640949300000|2021-12-31 11:15:00|44295.7|44275.7|44307.5|44287.5|44316.6|44296.6|44286.6|44266.6|51
1640949600000|2021-12-31 11:20:00|44306.6|44286.6|44309.1|44289.1|44314.1|44294.1|44304.1|44284.1|27
1640949900000|2021-12-31 11:25:00|44311.6|44291.6|44299.1|44279.1|44315.7|44295.7|44299.1|44279.1|43
1640950200000|2021-12-31 11:30:00|44300.7|44280.7|44314.1|44294.1|44315|44295|44291.6|44271.6|44
1640950500000|2021-12-31 11:35:00|44315.7|44295.7|44306.6|44286.6|44316.6|44296.6|44296.6|44276.6|24
1640950800000|2021-12-31 11:40:00|44304.1|44284.1|44309.1|44289.1|44311.6|44291.6|44300.7|44280.7|16
1640951100000|2021-12-31 11:45:00|44310.7|44290.7|44286.6|44266.6|44319.1|44299.1|44286.6|44266.6|28
1640951400000|2021-12-31 11:50:00|44244.1|44224.1|44256.6|44236.6|44259.1|44239.1|44241.6|44221.6|34
1640951700000|2021-12-31 11:55:00|44258.2|44238.2|44245.7|44225.7|44262.3|44242.3|44225.7|44205.7|52
1640952000000|2021-12-31 12:00:00|44246.6|44226.6|44188.4|44168.4|44246.6|44226.6|44188.4|44168.4|127
1640952300000|2021-12-31 12:05:00|44190.9|44170.9|44190.9|44170.9|44218.4|44198.4|44188.4|44168.4|76
1640952600000|2021-12-31 12:10:00|44193.4|44173.4|44218.4|44198.4|44231.8|44211.8|44193.4|44173.4|68
1640952900000|2021-12-31 12:15:00|44215.9|44195.9|44214.3|44194.3|44228.4|44208.4|44212.5|44192.5|39
1640953200000|2021-12-31 12:20:00|44210.9|44190.9|44233.4|44213.4|44235.9|44215.9|44208.4|44188.4|69
1640953500000|2021-12-31 12:25:00|44231.8|44211.8|44158.4|44138.4|44233.4|44213.4|44136.8|44116.8|146
1640953800000|2021-12-31 12:30:00|44154.3|44134.3|44195.9|44175.9|44230.9|44210.9|44153.4|44133.4|115
1640954100000|2021-12-31 12:35:00|44194.3|44174.3|44165.9|44145.9|44205.9|44185.9|44150.9|44130.9|136
1640954400000|2021-12-31 12:40:00|44162.5|44142.5|44227.5|44207.5|44233.4|44213.4|44162.5|44142.5|72
1640954700000|2021-12-31 12:45:00|44228.4|44208.4|44238.4|44218.4|44247.5|44227.5|44215.9|44195.9|68
1640955000000|2021-12-31 12:50:00|44235.9|44215.9|44230.9|44210.9|44255.9|44235.9|44230.9|44210.9|82
1640955300000|2021-12-31 12:55:00|44236.5|44216.5|44258.4|44238.4|44269.3|44249.3|44230.9|44210.9|163
1640955600000|2021-12-31 13:00:00|44255.9|44235.9|44223.3|44203.3|44266.5|44246.5|44218.4|44198.4|110
1640955900000|2021-12-31 13:05:00|44220.8|44200.8|44222|44202|44228.3|44208.3|44207|44187|236
1640956200000|2021-12-31 13:10:00|44220.4|44200.4|44300.2|44280.2|44340.2|44320.2|44217.9|44197.9|348
1640956500000|2021-12-31 13:15:00|44298.6|44278.6|44350.1|44330.1|44357.6|44337.6|44297.7|44277.7|155
1640956800000|2021-12-31 13:20:00|44340.4|44320.4|44357.6|44337.6|44371.7|44351.7|44329.2|44309.2|117
1640957100000|2021-12-31 13:25:00|44362.6|44342.6|44405.1|44385.1|44409.2|44389.2|44342.6|44322.6|184
1640957400000|2021-12-31 13:30:00|44402.6|44382.6|44392.6|44372.6|44427.6|44407.6|44377.6|44357.6|195
1640957700000|2021-12-31 13:35:00|44390.1|44370.1|44342.6|44322.6|44390.1|44370.1|44332.6|44312.6|159
1640958000000|2021-12-31 13:40:00|44344.2|44324.2|44420.1|44400.1|44422.6|44402.6|44344.2|44324.2|74
1640958300000|2021-12-31 13:45:00|44421.7|44401.7|44462.4|44442.4|44462.4|44442.4|44387.6|44367.6|247
1640958600000|2021-12-31 13:50:00|44459.9|44439.9|44435.8|44415.8|44463.3|44443.3|44406.7|44386.7|175
1640958900000|2021-12-31 13:55:00|44437.4|44417.4|44438.3|44418.3|44464|44444|44420.8|44400.8|146
1640959200000|2021-12-31 14:00:00|44435.8|44415.8|44449.2|44429.2|44463.3|44443.3|44428.3|44408.3|144
1640959500000|2021-12-31 14:05:00|44448.3|44428.3|44405.1|44385.1|44495.8|44475.8|44405.1|44385.1|212
1640959800000|2021-12-31 14:10:00|44404.2|44384.2|44409.2|44389.2|44419.2|44399.2|44378.3|44358.3|110
1640960100000|2021-12-31 14:15:00|44408.3|44388.3|44344.2|44324.2|44414|44394|44330.8|44310.8|149
1640960400000|2021-12-31 14:20:00|44342.6|44322.6|44340.8|44320.8|44347.4|44327.4|44305.8|44285.8|211
1640960700000|2021-12-31 14:25:00|44339.2|44319.2|44358.3|44338.3|44358.3|44338.3|44318.3|44298.3|141
1640961000000|2021-12-31 14:30:00|44362.4|44342.4|44453.3|44433.3|44453.3|44433.3|44353.3|44333.3|224
1640961300000|2021-12-31 14:35:00|44455.8|44435.8|44419.2|44399.2|44457.4|44437.4|44396.7|44376.7|124
1640961600000|2021-12-31 14:40:00|44418.3|44398.3|44343.3|44323.3|44455.8|44435.8|44328.3|44308.3|159
1640961900000|2021-12-31 14:45:00|44344.9|44324.9|44368.3|44348.3|44423.3|44403.3|44343.3|44323.3|141
1640962200000|2021-12-31 14:50:00|44365.8|44345.8|44446.7|44426.7|44447.4|44427.4|44365.8|44345.8|166
1640962500000|2021-12-31 14:55:00|44450.8|44430.8|44418.3|44398.3|44482.4|44462.4|44418.3|44398.3|178
1640962800000|2021-12-31 15:00:00|44419.9|44399.9|44422.4|44402.4|44429.9|44409.9|44391.7|44371.7|100
1640963100000|2021-12-31 15:05:00|44424.9|44404.9|44454.2|44434.2|44455.8|44435.8|44412.4|44392.4|71
1640963400000|2021-12-31 15:10:00|44455.8|44435.8|44444.2|44424.2|44478.3|44458.3|44431|44411|291
1640963700000|2021-12-31 15:15:00|44445.1|44425.1|44484.2|44464.2|44484.2|44464.2|44433.3|44413.3|91
1640964000000|2021-12-31 15:20:00|44485.8|44465.8|44463.3|44443.3|44499.8|44479.8|44449.2|44429.2|221
1640964300000|2021-12-31 15:25:00|44468.3|44448.3|44495.8|44475.8|44497.3|44477.3|44465.8|44445.8|127
1640964600000|2021-12-31 15:30:00|44494.2|44474.2|44478.2|44458.2|44495.8|44475.8|44455.8|44435.8|132
1640964900000|2021-12-31 15:35:00|44475.7|44455.7|44470.7|44450.7|44526.7|44506.7|44466.7|44446.7|168
1640965200000|2021-12-31 15:40:00|44468.2|44448.2|44490.7|44470.7|44491.6|44471.6|44424.2|44404.2|110
1640965500000|2021-12-31 15:45:00|44492.3|44472.3|44484.8|44464.8|44515.7|44495.7|44470.7|44450.7|149
1640965800000|2021-12-31 15:50:00|44485.7|44465.7|44498.2|44478.2|44506.6|44486.6|44468.2|44448.2|62
1640966100000|2021-12-31 15:55:00|44499.8|44479.8|44530.7|44510.7|44543.2|44523.2|44486.6|44466.6|158
1640966400000|2021-12-31 16:00:00|44532.3|44512.3|44516.4|44496.4|44545.7|44525.7|44480.7|44460.7|183
1640966700000|2021-12-31 16:05:00|44518.9|44498.9|44533.9|44513.9|44546.4|44526.4|44508.9|44488.9|158
1640967000000|2021-12-31 16:10:00|44536.4|44516.4|44551.4|44531.4|44556.4|44536.4|44526.4|44506.4|212
1640967300000|2021-12-31 16:15:00|44549.8|44529.8|44563.9|44543.9|44563.9|44543.9|44538.9|44518.9|98
1640967600000|2021-12-31 16:20:00|44558.9|44538.9|44638.9|44618.9|44643|44623|44557.3|44537.3|222
1640967900000|2021-12-31 16:25:00|44635.5|44615.5|44682.1|44662.1|44704.6|44684.6|44628.9|44608.9|318
1640968200000|2021-12-31 16:30:00|44680.5|44660.5|44689.6|44669.6|44704.6|44684.6|44673|44653|157
1640968500000|2021-12-31 16:35:00|44687.1|44667.1|44677.1|44657.1|44712.1|44692.1|44668|44648|121
1640968800000|2021-12-31 16:40:00|44680.3|44660.3|44658.4|44638.4|44698.4|44678.4|44656.8|44636.8|325
1640969100000|2021-12-31 16:45:00|44659.3|44639.3|44601.8|44581.8|44670.9|44650.9|44595.9|44575.9|246
1640969400000|2021-12-31 16:50:00|44603.4|44583.4|44483.4|44463.4|44608.4|44588.4|44460|44440|372
1640969700000|2021-12-31 16:55:00|44485|44465|44447.7|44427.7|44493.4|44473.4|44439.3|44419.3|192
1640970000000|2021-12-31 17:00:00|44446.8|44426.8|44458.4|44438.4|44458.4|44438.4|44365.2|44345.2|290
1640970300000|2021-12-31 17:05:00|44456.8|44436.8|44488.2|44468.2|44493.4|44473.4|44456.8|44436.8|132
1640970600000|2021-12-31 17:10:00|44486.6|44466.6|44504.1|44484.1|44504.1|44484.1|44480|44460|247
1640970900000|2021-12-31 17:15:00|44507.3|44487.3|44494.1|44474.1|44524.1|44504.1|44480.9|44460.9|161
1640971200000|2021-12-31 17:20:00|44491.6|44471.6|44521.6|44501.6|44521.6|44501.6|44488.4|44468.4|106
1640971500000|2021-12-31 17:25:00|44523.2|44503.2|44587.3|44567.3|44589.8|44569.8|44521.6|44501.6|255
1640971800000|2021-12-31 17:30:00|44588.8|44568.8|44552.3|44532.3|44589.8|44569.8|44544.8|44524.8|179
1640972100000|2021-12-31 17:35:00|44549.8|44529.8|44559.7|44539.7|44559.7|44539.7|44535|44515|178
1640972400000|2021-12-31 17:40:00|44560.7|44540.7|44580.7|44560.7|44586.6|44566.6|44560.7|44540.7|100
1640972700000|2021-12-31 17:45:00|44582.2|44562.2|44604.1|44584.1|44604.1|44584.1|44558.1|44538.1|103
1640973000000|2021-12-31 17:50:00|44606.6|44586.6|44598.4|44578.4|44615.6|44595.6|44581.8|44561.8|258
1640973300000|2021-12-31 17:55:00|44596.8|44576.8|44603.6|44583.6|44620.9|44600.9|44577.5|44557.5|1006
1640973600000|2021-12-31 18:00:00|44604.5|44584.5|44564.5|44544.5|44608.6|44588.6|44557|44537|219
1640973900000|2021-12-31 18:05:00|44567|44547|44587|44567|44598.6|44578.6|44567|44547|57
1640974200000|2021-12-31 18:10:00|44585.4|44565.4|44607|44587|44609.5|44589.5|44584.5|44564.5|28
1640974500000|2021-12-31 18:15:00|44604.5|44584.5|44597|44577|44607|44587|44594.5|44574.5|46
1640974800000|2021-12-31 18:20:00|44594.5|44574.5|44597|44577|44599.5|44579.5|44588.6|44568.6|35
1640975100000|2021-12-31 18:25:00|44593.6|44573.6|44602|44582|44607|44587|44593.6|44573.6|69
1640975400000|2021-12-31 18:30:00|44604.5|44584.5|44602|44582|44611.3|44591.3|44571.3|44551.3|83
1640975700000|2021-12-31 18:35:00|44597|44577|44607|44587|44607|44587|44592|44572|63
1640976000000|2021-12-31 18:40:00|44602.9|44582.9|44584.5|44564.5|44604.5|44584.5|44577|44557|65
1640976300000|2021-12-31 18:45:00|44582|44562|44572.9|44552.9|44588.6|44568.6|44569.5|44549.5|33
1640976600000|2021-12-31 18:50:00|44572|44552|44567|44547|44574.5|44554.5|44562|44542|15
1640976900000|2021-12-31 18:55:00|44568.6|44548.6|44587|44567|44587|44567|44567|44547|51
1640977200000|2021-12-31 19:00:00|44574.7|44554.7|44573.5|44553.5|44579.5|44559.5|44569.5|44549.5|17
1640977500000|2021-12-31 19:05:00|44574.5|44554.5|44556|44536|44574.5|44554.5|44556|44536|16
1640977800000|2021-12-31 19:10:00|44552|44532|44547|44527|44553.5|44533.5|44547|44527|13
1640978100000|2021-12-31 19:15:00|44548.5|44528.5|44529.4|44509.4|44552|44532|44521.9|44501.9|39
1640978400000|2021-12-31 19:20:00|44531|44511|44536.9|44516.9|44548.5|44528.5|44531|44511|15
1640978700000|2021-12-31 19:25:00|44534.4|44514.4|44549.4|44529.4|44551.9|44531.9|44534.4|44514.4|22
1640979000000|2021-12-31 19:30:00|44545.4|44525.4|44546.9|44526.9|44554.4|44534.4|44544.4|44524.4|22
1640979300000|2021-12-31 19:35:00|44544.4|44524.4|44566|44546|44567.6|44547.6|44544.4|44524.4|17
1640979600000|2021-12-31 19:40:00|44564.4|44544.4|44561.9|44541.9|44581.9|44561.9|44561.9|44541.9|40
1640979900000|2021-12-31 19:45:00|44564.4|44544.4|44573.8|44553.8|44573.8|44553.8|44561.9|44541.9|11
1640980200000|2021-12-31 19:50:00|44575.3|44555.3|44575.3|44555.3|44576.9|44556.9|44568.8|44548.8|21
1640980500000|2021-12-31 19:55:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44559.7|44539.7|12
1640980800000|2021-12-31 20:00:00|44577.8|44557.8|44582.2|44562.2|44595.3|44575.3|44577.8|44557.8|17
1640981100000|2021-12-31 20:05:00|44583.7|44563.7|44585.3|44565.3|44602.8|44582.8|44582.2|44562.2|37
1640981400000|2021-12-31 20:10:00|44583.7|44563.7|44601.2|44581.2|44603.7|44583.7|44581.2|44561.2|21
1640981700000|2021-12-31 20:15:00|44599.6|44579.6|44606.2|44586.2|44606.2|44586.2|44597.1|44577.1|13
1640982000000|2021-12-31 20:20:00|44604.6|44584.6|44607.8|44587.8|44609.6|44589.6|44603.7|44583.7|19
1640982300000|2021-12-31 20:25:00|44606.2|44586.2|44593.7|44573.7|44606.2|44586.2|44593.7|44573.7|12
1640982600000|2021-12-31 20:30:00|44592.1|44572.1|44586.2|44566.2|44593.7|44573.7|44572.1|44552.1|52
1640982900000|2021-12-31 20:35:00|44587.1|44567.1|44596.2|44576.2|44603.7|44583.7|44587.1|44567.1|11
1640983200000|2021-12-31 20:40:00|44597.8|44577.8|44607.8|44587.8|44608.7|44588.7|44597.8|44577.8|57
1640983500000|2021-12-31 20:45:00|44605.3|44585.3|44592.8|44572.8|44615.3|44595.3|44592.8|44572.8|11
1640983800000|2021-12-31 20:50:00|44586.4|44566.4|44550.3|44530.3|44590.3|44570.3|44550.3|44530.3|37
1640984100000|2021-12-31 20:55:00|44549.4|44529.4|44535.3|44515.3|44550.3|44530.3|44534.4|44514.4|36
1640984400000|2021-12-31 21:00:00|44536.9|44516.9|44540.3|44520.3|44555.3|44535.3|44536.9|44516.9|42
1640984700000|2021-12-31 21:05:00|44542.8|44522.8|44551.2|44531.2|44555.3|44535.3|44540.3|44520.3|8
1640985000000|2021-12-31 21:10:00|44550.3|44530.3|44563.7|44543.7|44563.7|44543.7|44545.3|44525.3|30
1640985300000|2021-12-31 21:15:00|44562.1|44542.1|44547.8|44527.8|44562.1|44542.1|44545.3|44525.3|11
1640985600000|2021-12-31 21:20:00|44545.3|44525.3|44549.4|44529.4|44553.7|44533.7|44545.3|44525.3|15
1640985900000|2021-12-31 21:25:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44538.7|44518.7|18
1640986200000|2021-12-31 21:30:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44538.7|44518.7|13
1640986500000|2021-12-31 21:35:00|44548.7|44528.7|44552.8|44532.8|44552.8|44532.8|44547.8|44527.8|11
1640986800000|2021-12-31 21:40:00|||||||||6
1640987100000|2021-12-31 21:45:00|44551.2|44531.2|44535.3|44515.3|44551.2|44531.2|44532.8|44512.8|18
1640987400000|2021-12-31 21:50:00|44537.8|44517.8|44547.7|44527.7|44547.7|44527.7|44537.7|44517.7|39
1640987700000|2021-12-31 21:55:00|44550.2|44530.2|44567.7|44547.7|44567.7|44547.7|44550.2|44530.2|39
1641164400000|2022-01-02 23:00:00|44596.1|44576.1|44679.6|44659.6|44687.1|44667.1|44587.1|44567.1|106
1641164700000|2022-01-02 23:05:00|44677.1|44657.1|44641.6|44621.6|44677.1|44657.1|44639.1|44619.1|46
1641165000000|2022-01-02 23:10:00|44643.1|44623.1|44602.5|44582.5|44648.1|44628.1|44599|44579|48
1641165300000|2022-01-02 23:15:00|44600|44580|44619|44599|44621.5|44601.5|44599|44579|9
1641165600000|2022-01-02 23:20:00|44615|44595|44615|44595|44644|44624|44615|44595|25
1641165900000|2022-01-02 23:25:00|44614|44594|44590|44570|44614|44594|44587.5|44567.5|26
1641166200000|2022-01-02 23:30:00|44591.5|44571.5|44562.5|44542.5|44592.5|44572.5|44562.5|44542.5|24
1641166500000|2022-01-02 23:35:00|44560|44540|44570|44550|44573.5|44553.5|44560|44540|11
1641166800000|2022-01-02 23:40:00|44565|44545|44557.5|44537.5|44565|44545|44557.5|44537.5|10
1641167100000|2022-01-02 23:45:00|44556|44536|44559|44539|44560|44540|44552.5|44532.5|16
1641167400000|2022-01-02 23:50:00|44560|44540|44575|44555|44575|44555|44557.5|44537.5|17
1641167700000|2022-01-02 23:55:00|44576.5|44556.5|44571|44551|44577.5|44557.5|44571|44551|10
1641168000000|2022-01-03 00:00:00|44572.5|44552.5|44565|44545|44575|44555|44560|44540|17
1641168300000|2022-01-03 00:05:00|44566|44546|44567.5|44547.5|44575|44555|44563.5|44543.5|15
1641168600000|2022-01-03 00:10:00|44566|44546|44552.5|44532.5|44570|44550|44552.5|44532.5|22
1641168900000|2022-01-03 00:15:00|44555|44535|44575|44555|44575|44555|44552.5|44532.5|16
1641169200000|2022-01-03 00:20:00|44576.5|44556.5|44615|44595|44615|44595|44576.5|44556.5|26
1641169500000|2022-01-03 00:25:00|44616.5|44596.5|44636.5|44616.5|44640|44620|44610|44590|35
1641169800000|2022-01-03 00:30:00|44635|44615|44615|44595|44645|44625|44615|44595|30
1641170100000|2022-01-03 00:35:00|44613.4|44593.4|44592.5|44572.5|44615|44595|44592.5|44572.5|16
1641170400000|2022-01-03 00:40:00|44589.4|44569.4|44570|44550|44590|44570|44570|44550|21
1641170700000|2022-01-03 00:45:00|44568.4|44548.4|44575|44555|44575|44555|44567.5|44547.5|17
1641171000000|2022-01-03 00:50:00|44572.5|44552.5|44575|44555|44580.9|44560.9|44566.5|44546.5|23
1641171300000|2022-01-03 00:55:00|44574.9|44554.9|44555.5|44535.5|44577.4|44557.4|44554|44534|26
1641171600000|2022-01-03 01:00:00|44556.5|44536.5|44586.5|44566.5|44617.4|44597.4|44551.5|44531.5|109
1641171900000|2022-01-03 01:05:00|44584|44564|44629.5|44609.5|44629.5|44609.5|44584|44564|56
1641172200000|2022-01-03 01:10:00|44635.5|44615.5|44672|44652|44678|44658|44628|44608|56
1641172500000|2022-01-03 01:15:00|44673|44653|44660.5|44640.5|44673|44653|44643|44623|50
1641172800000|2022-01-03 01:20:00|44663|44643|44738|44718|44776|44756|44658|44638|93
1641173100000|2022-01-03 01:25:00|44740.5|44720.5|44748|44728|44756.5|44736.5|44734.5|44714.5|60
1641173400000|2022-01-03 01:30:00|44752|44732|44710.5|44690.5|44753|44733|44710.5|44690.5|46
1641173700000|2022-01-03 01:35:00|44708.9|44688.9|44648|44628|44708.9|44688.9|44648|44628|36
1641174000000|2022-01-03 01:40:00|44649.5|44629.5|44633|44613|44653|44633|44593|44573|76
1641174300000|2022-01-03 01:45:00|44628|44608|44613.9|44593.9|44628|44608|44593|44573|43
1641174600000|2022-01-03 01:50:00|44613|44593|44610.5|44590.5|44618|44598|44608|44588|19
1641174900000|2022-01-03 01:55:00|44605.5|44585.5|44575.9|44555.9|44605.5|44585.5|44553.9|44533.9|81
1641175200000|2022-01-03 02:00:00|44574.9|44554.9|44564.9|44544.9|44582.4|44562.4|44554.9|44534.9|39
1641175500000|2022-01-03 02:05:00|44560.9|44540.9|44519.9|44499.9|44560.9|44540.9|44517.4|44497.4|75
1641175800000|2022-01-03 02:10:00|44521.4|44501.4|44504.9|44484.9|44524.9|44504.9|44480.9|44460.9|56
1641176100000|2022-01-03 02:15:00|44507.4|44487.4|44514.9|44494.9|44525.9|44505.9|44484.3|44464.3|78
1641176400000|2022-01-03 02:20:00|44511.8|44491.8|44496.8|44476.8|44511.8|44491.8|44488.4|44468.4|30
1641176700000|2022-01-03 02:25:00|44495.9|44475.9|44488.4|44468.4|44495.9|44475.9|44488.4|44468.4|26
1641177000000|2022-01-03 02:30:00|44485.9|44465.9|44503.4|44483.4|44503.4|44483.4|44483.4|44463.4|16
1641177300000|2022-01-03 02:35:00|44501.8|44481.8|44494.9|44474.9|44509.9|44489.9|44494.9|44474.9|20
1641177600000|2022-01-03 02:40:00|44497.4|44477.4|44487.4|44467.4|44504.9|44484.9|44473.4|44453.4|31
1641177900000|2022-01-03 02:45:00|44488.3|44468.3|44492.4|44472.4|44494.9|44474.9|44488.3|44468.3|11
1641178200000|2022-01-03 02:50:00|44489.9|44469.9|44467.4|44447.4|44489.9|44469.9|44459.9|44439.9|21
1641178500000|2022-01-03 02:55:00|44466.4|44446.4|44484.9|44464.9|44484.9|44464.9|44466.4|44446.4|21
1641178800000|2022-01-03 03:00:00|44486.4|44466.4|44463.9|44443.9|44487.4|44467.4|44463.9|44443.9|18
1641179100000|2022-01-03 03:05:00|44461.4|44441.4|44427.4|44407.4|44462.4|44442.4|44427.4|44407.4|73
1641179400000|2022-01-03 03:10:00|44424.9|44404.9|44429.9|44409.9|44439.9|44419.9|44424.9|44404.9|52
1641179700000|2022-01-03 03:15:00|44428.3|44408.3|44384.3|44364.3|44428.3|44408.3|44384.3|44364.3|66
1641180000000|2022-01-03 03:20:00|44386.8|44366.8|44383.3|44363.3|44387.3|44367.3|44350.3|44330.3|46
1641180300000|2022-01-03 03:25:00|44385.8|44365.8|44412.3|44392.3|44419.8|44399.8|44385.8|44365.8|53
1641180600000|2022-01-03 03:30:00|44410.8|44390.8|44344.8|44324.8|44412.3|44392.3|44338.3|44318.3|89
1641180900000|2022-01-03 03:35:00|44343.9|44323.9|44364.8|44344.8|44371.4|44351.4|44342.3|44322.3|35
1641181200000|2022-01-03 03:40:00|44367.3|44347.3|44407.3|44387.3|44407.3|44387.3|44359.8|44339.8|42
1641181500000|2022-01-03 03:45:00|44409.8|44389.8|44455.8|44435.8|44455.8|44435.8|44409.8|44389.8|48
1641181800000|2022-01-03 03:50:00|44457.3|44437.3|44461.3|44441.3|44472.3|44452.3|44457.3|44437.3|30
1641182100000|2022-01-03 03:55:00|44459.8|44439.8|44449.8|44429.8|44459.8|44439.8|44429.8|44409.8|31
1641182400000|2022-01-03 04:00:00|44447.3|44427.3|44417.3|44397.3|44447.3|44427.3|44414.8|44394.8|29
1641182700000|2022-01-03 04:05:00|44418.8|44398.8|44443.3|44423.3|44444.8|44424.8|44418.8|44398.8|10
1641183000000|2022-01-03 04:10:00|44442.3|44422.3|44432.3|44412.3|44442.3|44422.3|44430.8|44410.8|5
1641183300000|2022-01-03 04:15:00|44431.3|44411.3|44434.8|44414.8|44434.8|44414.8|44429.8|44409.8|3
1641183600000|2022-01-03 04:20:00|44435.8|44415.8|44444.8|44424.8|44449.8|44429.8|44434.8|44414.8|9
1641183900000|2022-01-03 04:25:00|44446.3|44426.3|44433.8|44413.8|44447.3|44427.3|44431.9|44411.9|24
1641184200000|2022-01-03 04:30:00|44432.8|44412.8|44409.4|44389.4|44435.3|44415.3|44409.4|44389.4|33
1641184500000|2022-01-03 04:35:00|44410.3|44390.3|44406.3|44386.3|44411.9|44391.9|44406.3|44386.3|12
1641184800000|2022-01-03 04:40:00|44407.8|44387.8|44401.3|44381.3|44407.8|44387.8|44398.8|44378.8|15
1641185100000|2022-01-03 04:45:00|44400.3|44380.3|44385.3|44365.3|44400.3|44380.3|44378.8|44358.8|28
1641185400000|2022-01-03 04:50:00|44387.8|44367.8|44376.3|44356.3|44387.8|44367.8|44373.8|44353.8|10
1641185700000|2022-01-03 04:55:00|44381.8|44361.8|44378.8|44358.8|44381.8|44361.8|44376.3|44356.3|16
1641186000000|2022-01-03 05:00:00|44380.3|44360.3|44411.8|44391.8|44413.4|44393.4|44380.3|44360.3|44
1641186300000|2022-01-03 05:05:00|44410.9|44390.9|44406.8|44386.8|44410.9|44390.9|44394.3|44374.3|14
1641186600000|2022-01-03 05:10:00|44405.9|44385.9|44390.3|44370.3|44405.9|44385.9|44389.3|44369.3|6
1641186900000|2022-01-03 05:15:00|44389.3|44369.3|44390.3|44370.3|44391.8|44371.8|44389.3|44369.3|8
1641187200000|2022-01-03 05:20:00|44386.8|44366.8|44389.3|44369.3|44390.8|44370.8|44386.8|44366.8|8
1641187500000|2022-01-03 05:25:00|44391.8|44371.8|44370.4|44350.4|44391.8|44371.8|44363.3|44343.3|25
1641187800000|2022-01-03 05:30:00|44372.9|44352.9|44385.3|44365.3|44390.4|44370.4|44371.4|44351.4|34
1641188100000|2022-01-03 05:35:00|44384.3|44364.3|44401.8|44381.8|44401.8|44381.8|44381.8|44361.8|12
1641188400000|2022-01-03 05:40:00|44402.8|44382.8|44434.3|44414.3|44436.8|44416.8|44401.8|44381.8|32
1641188700000|2022-01-03 05:45:00|44439.3|44419.3|44429.3|44409.3|44439.3|44419.3|44419.3|44399.3|18
1641189000000|2022-01-03 05:50:00|44430.8|44410.8|44441.8|44421.8|44454.3|44434.3|44430.8|44410.8|48
1641189300000|2022-01-03 05:55:00|44440.8|44420.8|44427.8|44407.8|44449.3|44429.3|44427.8|44407.8|11
1641189600000|2022-01-03 06:00:00|44426.8|44406.8|44431.8|44411.8|44431.8|44411.8|44401.8|44381.8|29
1641189900000|2022-01-03 06:05:00|44430.3|44410.3|44391.8|44371.8|44430.3|44410.3|44391.8|44371.8|33
1641190200000|2022-01-03 06:10:00|44390.3|44370.3|44341.8|44321.8|44390.3|44370.3|44336.8|44316.8|72
1641190500000|2022-01-03 06:15:00|44344.3|44324.3|44361.8|44341.8|44361.8|44341.8|44344.3|44324.3|29
1641190800000|2022-01-03 06:20:00|44363.3|44343.3|44361.8|44341.8|44371.8|44351.8|44361.8|44341.8|22
1641191100000|2022-01-03 06:25:00|44360.3|44340.3|44356.8|44336.8|44361.8|44341.8|44351.8|44331.8|18
1641191400000|2022-01-03 06:30:00|44355.3|44335.3|44387.8|44367.8|44387.8|44367.8|44351.8|44331.8|35
1641191700000|2022-01-03 06:35:00|44389.3|44369.3|44375.3|44355.3|44391.8|44371.8|44366.2|44346.2|45
1641192000000|2022-01-03 06:40:00|44375.2|44355.2|44542.7|44522.7|44581.8|44561.8|44375.2|44355.2|161
1641192300000|2022-01-03 06:45:00|44541.8|44521.8|44495.2|44475.2|44541.8|44521.8|44490.2|44470.2|54
1641192600000|2022-01-03 06:50:00|44488.7|44468.7|44548.7|44528.7|44594.7|44574.7|44488.7|44468.7|124
1641192900000|2022-01-03 06:55:00|44547.7|44527.7|44488.7|44468.7|44547.7|44527.7|44482.2|44462.2|58
1641193200000|2022-01-03 07:00:00|44492.7|44472.7|44468.7|44448.7|44521.2|44501.2|44428.7|44408.7|104
1641193500000|2022-01-03 07:05:00|44466.2|44446.2|44393.7|44373.7|44466.2|44446.2|44393.7|44373.7|88
1641193800000|2022-01-03 07:10:00|44392.2|44372.2|44443.7|44423.7|44456.2|44436.2|44381.2|44361.2|63
1641194100000|2022-01-03 07:15:00|44448.7|44428.7|44471.2|44451.2|44473.7|44453.7|44448.7|44428.7|51
1641194400000|2022-01-03 07:20:00|44473.7|44453.7|44463.7|44443.7|44483.7|44463.7|44453.7|44433.7|19
1641194700000|2022-01-03 07:25:00|44462.2|44442.2|44448.7|44428.7|44462.2|44442.2|44446.2|44426.2|10
1641195000000|2022-01-03 07:30:00|44446.2|44426.2|44436.2|44416.2|44446.2|44426.2|44431.2|44411.2|14
1641195300000|2022-01-03 07:35:00|44433.7|44413.7|44438.7|44418.7|44438.7|44418.7|44430.2|44410.2|6
1641195600000|2022-01-03 07:40:00|44440.2|44420.2|44452.2|44432.2|44458.7|44438.7|44440.2|44420.2|7
1641195900000|2022-01-03 07:45:00|44453.7|44433.7|44453.7|44433.7|44463.7|44443.7|44448.7|44428.7|26
1641196200000|2022-01-03 07:50:00|44452.2|44432.2|44441.2|44421.2|44452.2|44432.2|44401.2|44381.2|33
1641196500000|2022-01-03 07:55:00|44447.2|44427.2|44492.2|44472.2|44509.2|44489.2|44447.2|44427.2|37
1641196800000|2022-01-03 08:00:00|44491.2|44471.2|44528.7|44508.7|44533.7|44513.7|44477.2|44457.2|76
1641197100000|2022-01-03 08:05:00|44532.7|44512.7|44523.1|44503.1|44540.6|44520.6|44515.6|44495.6|41
1641197400000|2022-01-03 08:10:00|44530.6|44510.6|44535.6|44515.6|44545.6|44525.6|44513.1|44493.1|48
1641197700000|2022-01-03 08:15:00|44537.1|44517.1|44540.6|44520.6|44568.1|44548.1|44535.6|44515.6|61
1641198000000|2022-01-03 08:20:00|44543.7|44523.7|44535.6|44515.6|44549.1|44529.1|44535.6|44515.6|26
1641198300000|2022-01-03 08:25:00|44538.1|44518.1|44559.6|44539.6|44560.6|44540.6|44535.6|44515.6|33
1641198600000|2022-01-03 08:30:00|44560.6|44540.6|44535.6|44515.6|44563.1|44543.1|44528.1|44508.1|36
1641198900000|2022-01-03 08:35:00|44538.1|44518.1|44530.6|44510.6|44540.6|44520.6|44518.1|44498.1|43
1641199200000|2022-01-03 08:40:00|44532.1|44512.1|44550.6|44530.6|44560.6|44540.6|44532.1|44512.1|35
1641199500000|2022-01-03 08:45:00|44548.1|44528.1|44543.1|44523.1|44561.1|44541.1|44543.1|44523.1|25
1641199800000|2022-01-03 08:50:00|44536.6|44516.6|44545.6|44525.6|44547.1|44527.1|44525.6|44505.6|30
1641200100000|2022-01-03 08:55:00|44544.1|44524.1|44520.6|44500.6|44548.1|44528.1|44518.1|44498.1|40
1641200400000|2022-01-03 09:00:00|44525.6|44505.6|44571.6|44551.6|44580.6|44560.6|44525.6|44505.6|43
1641200700000|2022-01-03 09:05:00|44570.6|44550.6|44560.6|44540.6|44608.1|44588.1|44560.6|44540.6|69
1641201000000|2022-01-03 09:10:00|44563.1|44543.1|44560.6|44540.6|44565.6|44545.6|44540.6|44520.6|31
1641201300000|2022-01-03 09:15:00|44559.1|44539.1|44521.6|44501.6|44560.6|44540.6|44519.1|44499.1|32
1641201600000|2022-01-03 09:20:00|44522.6|44502.6|44530.6|44510.6|44533.1|44513.1|44516.6|44496.6|27
1641201900000|2022-01-03 09:25:00|44529.1|44509.1|44505.6|44485.6|44533.1|44513.1|44495.6|44475.6|39
1641202200000|2022-01-03 09:30:00|44503.1|44483.1|44552.1|44532.1|44555.6|44535.6|44500.6|44480.6|40
1641202500000|2022-01-03 09:35:00|44554.6|44534.6|44565.6|44545.6|44578.1|44558.1|44550.6|44530.6|24
1641202800000|2022-01-03 09:40:00|44561.6|44541.6|44618.1|44598.1|44618.1|44598.1|44560.6|44540.6|47
1641203100000|2022-01-03 09:45:00|44614.1|44594.1|44581|44561|44614.1|44594.1|44579.5|44559.5|111
1641203400000|2022-01-03 09:50:00|44582|44562|44644.5|44624.5|44652|44632|44579.5|44559.5|42
1641203700000|2022-01-03 09:55:00|44643|44623|44634.5|44614.5|44666|44646|44633|44613|73
1641204000000|2022-01-03 10:00:00|44629.5|44609.5|44597|44577|44639.5|44619.5|44594.5|44574.5|50
1641204300000|2022-01-03 10:05:00|44599.5|44579.5|44602|44582|44602|44582|44577|44557|31
1641204600000|2022-01-03 10:10:00|44599.5|44579.5|44622|44602|44622|44602|44599.5|44579.5|25
1641204900000|2022-01-03 10:15:00|44623.5|44603.5|44614.5|44594.5|44649.5|44629.5|44604.5|44584.5|51
1641205200000|2022-01-03 10:20:00|44615.5|44595.5|44624.5|44604.5|44629.5|44609.5|44614.5|44594.5|24
1641205500000|2022-01-03 10:25:00|44627|44607|44649.5|44629.5|44649.5|44629.5|44627|44607|34
1641205800000|2022-01-03 10:30:00|44651|44631|44669.5|44649.5|44669.5|44649.5|44649.5|44629.5|41
1641206100000|2022-01-03 10:35:00|44672|44652|44722|44702|44731|44711|44662|44642|107
1641206400000|2022-01-03 10:40:00|44717|44697|44694.5|44674.5|44717|44697|44687|44667|52
1641206700000|2022-01-03 10:45:00|44693|44673|44674.5|44654.5|44693|44673|44667|44647|49
1641207000000|2022-01-03 10:50:00|44673.5|44653.5|44674.5|44654.5|44679.5|44659.5|44657|44637|56
1641207300000|2022-01-03 10:55:00|44676|44656|44674.5|44654.5|44692|44672|44674.5|44654.5|17
1641207600000|2022-01-03 11:00:00|44677|44657|44644.5|44624.5|44684.5|44664.5|44642|44622|60
1641207900000|2022-01-03 11:05:00|44641|44621|44607|44587|44644.5|44624.5|44604.5|44584.5|43
1641208200000|2022-01-03 11:10:00|44603.5|44583.5|44606.9|44586.9|44614.4|44594.4|44601.9|44581.9|52
1641208500000|2022-01-03 11:15:00|44604.4|44584.4|44631.9|44611.9|44634.4|44614.4|44602.9|44582.9|34
1641208800000|2022-01-03 11:20:00|44627.9|44607.9|44621.9|44601.9|44630.4|44610.4|44611.4|44591.4|20
1641209100000|2022-01-03 11:25:00|44624.4|44604.4|44604.4|44584.4|44624.4|44604.4|44599.4|44579.4|37
1641209400000|2022-01-03 11:30:00|44606|44586|44544.4|44524.4|44609.4|44589.4|44544.4|44524.4|113
1641209700000|2022-01-03 11:35:00|44546|44526|44539.4|44519.4|44554.4|44534.4|44529.4|44509.4|67
1641210000000|2022-01-03 11:40:00|44540.9|44520.9|44521.9|44501.9|44550.9|44530.9|44521.9|44501.9|54
1641210300000|2022-01-03 11:45:00|44523.4|44503.4|44513.4|44493.4|44531.9|44511.9|44507.5|44487.5|39
1641210600000|2022-01-03 11:50:00|44511.9|44491.9|44514.4|44494.4|44514.4|44494.4|44501.9|44481.9|31
1641210900000|2022-01-03 11:55:00|44516.9|44496.9|44536.9|44516.9|44546.9|44526.9|44511.9|44491.9|40
1641211200000|2022-01-03 12:00:00|44538.4|44518.4|44534.4|44514.4|44544|44524|44519.4|44499.4|41
1641211500000|2022-01-03 12:05:00|44529.4|44509.4|44490.9|44470.9|44537.9|44517.9|44489.4|44469.4|53
1641211800000|2022-01-03 12:10:00|44491.9|44471.9|44491.9|44471.9|44494.4|44474.4|44471.9|44451.9|86
1641212100000|2022-01-03 12:15:00|44490.4|44470.4|44511.9|44491.9|44518.4|44498.4|44489.4|44469.4|22
1641212400000|2022-01-03 12:20:00|44510.4|44490.4|44498.4|44478.4|44510.4|44490.4|44484.4|44464.4|46
1641212700000|2022-01-03 12:25:00|44499.4|44479.4|44493.4|44473.4|44515.9|44495.9|44493.4|44473.4|50
1641213000000|2022-01-03 12:30:00|44494.4|44474.4|44588.4|44568.4|44590.9|44570.9|44484.4|44464.4|147
1641213300000|2022-01-03 12:35:00|44586.9|44566.9|44525.4|44505.4|44611.9|44591.9|44521.9|44501.9|118
1641213600000|2022-01-03 12:40:00|44524.4|44504.4|44527.9|44507.9|44539.4|44519.4|44501.9|44481.9|66
1641213900000|2022-01-03 12:45:00|44526.9|44506.9|44518.4|44498.4|44526.9|44506.9|44498.9|44478.9|63
1641214200000|2022-01-03 12:50:00|44516.9|44496.9|44516.9|44496.9|44526.9|44506.9|44514.4|44494.4|31
1641214500000|2022-01-03 12:55:00|44515.9|44495.9|44524.4|44504.4|44528.4|44508.4|44505.4|44485.4|38
1641214800000|2022-01-03 13:00:00|44519.4|44499.4|44594.4|44574.4|44595.9|44575.9|44515.4|44495.4|120
1641215100000|2022-01-03 13:05:00|44593.4|44573.4|44592.4|44572.4|44646.9|44626.9|44571.9|44551.9|194
1641215400000|2022-01-03 13:10:00|44594.4|44574.4|44584.4|44564.4|44617.4|44597.4|44544.4|44524.4|213
1641215700000|2022-01-03 13:15:00|44586.9|44566.9|44449.4|44429.4|44586.9|44566.9|44421.9|44401.9|279
1641216000000|2022-01-03 13:20:00|44444.4|44424.4|44420.4|44400.4|44459.9|44439.9|44399.4|44379.4|231
1641216300000|2022-01-03 13:25:00|44416.3|44396.3|44336.3|44316.3|44417.9|44397.9|44299.4|44279.4|412
1641216600000|2022-01-03 13:30:00|44335.4|44315.4|44299.4|44279.4|44349.4|44329.4|44254.8|44234.8|301
1641216900000|2022-01-03 13:35:00|44294.4|44274.4|44311.3|44291.3|44331.3|44311.3|44275.4|44255.4|162
1641217200000|2022-01-03 13:40:00|44304.8|44284.8|44268.3|44248.3|44305.8|44285.8|44259.3|44239.3|222
1641217500000|2022-01-03 13:45:00|44270.8|44250.8|44250.8|44230.8|44270.8|44250.8|44223.3|44203.3|200
1641217800000|2022-01-03 13:50:00|44246.8|44226.8|44219.3|44199.3|44250.3|44230.3|44212.8|44192.8|180
1641218100000|2022-01-03 13:55:00|44218.3|44198.3|44165.8|44145.8|44218.3|44198.3|44145.8|44125.8|272
1641218400000|2022-01-03 14:00:00|44163.3|44143.3|44090.8|44070.8|44168.3|44148.3|44083.3|44063.3|343
1641218700000|2022-01-03 14:05:00|44083.3|44063.3|44078.3|44058.3|44090.8|44070.8|44031.8|44011.8|296
1641219000000|2022-01-03 14:10:00|44080.8|44060.8|43975.8|43955.8|44083.3|44063.3|43970.8|43950.8|358
1641219300000|2022-01-03 14:15:00|43977.3|43957.3|43851.8|43831.8|43983.3|43963.3|43851.8|43831.8|415
1641219600000|2022-01-03 14:20:00|43850.3|43830.3|43685.8|43665.8|43850.3|43830.3|43665.8|43645.8|815
1641219900000|2022-01-03 14:25:00|43680.8|43660.8|43559.3|43539.3|43685.8|43665.8|43559.3|43539.3|509
1641220200000|2022-01-03 14:30:00|43558.3|43538.3|43628.3|43608.3|43628.3|43608.3|43505.3|43485.3|782
1641220500000|2022-01-03 14:35:00|43626.8|43606.8|43754.3|43734.3|43796.3|43776.3|43615.8|43595.8|803
1641220800000|2022-01-03 14:40:00|43755.8|43735.8|43798.3|43778.3|43820.8|43800.8|43755.8|43735.8|383
1641221100000|2022-01-03 14:45:00|43796.8|43776.8|43600.3|43580.3|43825.8|43805.8|43545.8|43525.8|517
1641221400000|2022-01-03 14:50:00|43602.8|43582.8|43615.3|43595.3|43627.8|43607.8|43541.8|43521.8|409
1641221700000|2022-01-03 14:55:00|43613.7|43593.7|43503.3|43483.3|43633.7|43613.7|43356.2|43336.2|682
1641222000000|2022-01-03 15:00:00|43508.3|43488.3|43510.8|43490.8|43593.3|43573.3|43475.8|43455.8|435
1641222300000|2022-01-03 15:05:00|43509.3|43489.3|43494.8|43474.8|43570.8|43550.8|43452.3|43432.3|358
1641222600000|2022-01-03 15:10:00|43493.3|43473.3|43527.3|43507.3|43527.3|43507.3|43451.8|43431.8|275
1641222900000|2022-01-03 15:15:00|43525.8|43505.8|43515.8|43495.8|43538.3|43518.3|43405.8|43385.8|415
1641223200000|2022-01-03 15:20:00|43513.3|43493.3|43711.3|43691.3|43712.3|43692.3|43500.8|43480.8|560
1641223500000|2022-01-03 15:25:00|43712.3|43692.3|43702.3|43682.3|43786.3|43766.3|43690.8|43670.8|312
1641223800000|2022-01-03 15:30:00|43710.8|43690.8|43696.3|43676.3|43723.3|43703.3|43659.2|43639.2|229
1641224100000|2022-01-03 15:35:00|43697.3|43677.3|43746.7|43726.7|43763.3|43743.3|43683.3|43663.3|154
1641224400000|2022-01-03 15:40:00|43745.2|43725.2|43783.3|43763.3|43790.8|43770.8|43743.3|43723.3|143
1641224700000|2022-01-03 15:45:00|43780.8|43760.8|43718.2|43698.2|43780.8|43760.8|43709.2|43689.2|159
1641225000000|2022-01-03 15:50:00|43719.8|43699.8|43718.2|43698.2|43753.2|43733.2|43694.2|43674.2|110
1641225300000|2022-01-03 15:55:00|43723.2|43703.2|43769.2|43749.2|43810.7|43790.7|43718.2|43698.2|159
1641225600000|2022-01-03 16:00:00|43772.3|43752.3|43780.7|43760.7|43780.7|43760.7|43698.2|43678.2|215
1641225900000|2022-01-03 16:05:00|43782.2|43762.2|43720.7|43700.7|43840.7|43820.7|43709.2|43689.2|273
1641226200000|2022-01-03 16:10:00|43722.2|43702.2|43775.7|43755.7|43784.7|43764.7|43713.2|43693.2|149
1641226500000|2022-01-03 16:15:00|43783.2|43763.2|43773.2|43753.2|43820.7|43800.7|43760.7|43740.7|159
1641226800000|2022-01-03 16:20:00|43768.2|43748.2|43857.2|43837.2|43867.2|43847.2|43760.7|43740.7|252
1641227100000|2022-01-03 16:25:00|43853.2|43833.2|43859.7|43839.7|43863.2|43843.2|43838.2|43818.2|128
1641227400000|2022-01-03 16:30:00|43861.2|43841.2|43942.2|43922.2|43950.7|43930.7|43842.7|43822.7|200
1641227700000|2022-01-03 16:35:00|43940.7|43920.7|44008.2|43988.2|44040.7|44020.7|43940.7|43920.7|403
1641228000000|2022-01-03 16:40:00|44006.7|43986.7|44045.7|44025.7|44113.2|44093.2|44004.7|43984.7|405
1641228300000|2022-01-03 16:45:00|44050.7|44030.7|44088.2|44068.2|44113.2|44093.2|44030.7|44010.7|188
1641228600000|2022-01-03 16:50:00|44083.2|44063.2|44073.2|44053.2|44088.2|44068.2|44024.2|44004.2|190
1641228900000|2022-01-03 16:55:00|44076.2|44056.2|44097.2|44077.2|44138.2|44118.2|44068.2|44048.2|145
1641229200000|2022-01-03 17:00:00|44098.7|44078.7|44127.2|44107.2|44127.2|44107.2|44074.2|44054.2|144
1641229500000|2022-01-03 17:05:00|44128.2|44108.2|44100.7|44080.7|44158.2|44138.2|44088.2|44068.2|172
1641229800000|2022-01-03 17:10:00|44102.2|44082.2|44133.2|44113.2|44133.2|44113.2|44099.2|44079.2|88
1641230100000|2022-01-03 17:15:00|44131.7|44111.7|44133.2|44113.2|44148.2|44128.2|44113.2|44093.2|132
1641230400000|2022-01-03 17:20:00|44135.7|44115.7|44165.7|44145.7|44195.7|44175.7|44129.2|44109.2|135
1641230700000|2022-01-03 17:25:00|44163.2|44143.2|44193.2|44173.2|44196.2|44176.2|44154.2|44134.2|94
1641231000000|2022-01-03 17:30:00|44194.7|44174.7|44150.2|44130.2|44197.2|44177.2|44135.2|44115.2|148
1641231300000|2022-01-03 17:35:00|44146.7|44126.7|44082.7|44062.7|44147.7|44127.7|44080.2|44060.2|204
1641231600000|2022-01-03 17:40:00|44085.2|44065.2|44031.7|44011.7|44090.2|44070.2|43995.2|43975.2|278
1641231900000|2022-01-03 17:45:00|44033.2|44013.2|44114.2|44094.2|44114.2|44094.2|44033.2|44013.2|133
1641232200000|2022-01-03 17:50:00|44113.2|44093.2|44107.2|44087.2|44115.7|44095.7|44104.2|44084.2|86
1641232500000|2022-01-03 17:55:00|44123.2|44103.2|44228.2|44208.2|44228.2|44208.2|44123.2|44103.2|492
1641232800000|2022-01-03 18:00:00|44223.2|44203.2|44153.7|44133.7|44223.2|44203.2|44141.2|44121.2|244
1641233100000|2022-01-03 18:05:00|44156.2|44136.2|44183.7|44163.7|44201.2|44181.2|44156.2|44136.2|96
1641233400000|2022-01-03 18:10:00|44185.2|44165.2|44187.2|44167.2|44231.2|44211.2|44181.2|44161.2|103
1641233700000|2022-01-03 18:15:00|44190.2|44170.2|44206.2|44186.2|44210.2|44190.2|44183.7|44163.7|54
1641234000000|2022-01-03 18:20:00|44207.7|44187.7|44197.2|44177.2|44221.2|44201.2|44193.7|44173.7|76
1641234300000|2022-01-03 18:25:00|44198.7|44178.7|44202.2|44182.2|44204.7|44184.7|44176.2|44156.2|55
1641234600000|2022-01-03 18:30:00|44203.7|44183.7|44201.2|44181.2|44203.7|44183.7|44189.2|44169.2|144
1641234900000|2022-01-03 18:35:00|44200.2|44180.2|44235.7|44215.7|44235.7|44215.7|44200.2|44180.2|50
1641235200000|2022-01-03 18:40:00|44244.2|44224.2|44259.2|44239.2|44259.2|44239.2|44226.7|44206.7|94
1641235500000|2022-01-03 18:45:00|44256.7|44236.7|44239.2|44219.2|44256.7|44236.7|44229.2|44209.2|49
1641235800000|2022-01-03 18:50:00|44240.7|44220.7|44224.2|44204.2|44249.2|44229.2|44216.7|44196.7|64
1641236100000|2022-01-03 18:55:00|44225.7|44205.7|44234.2|44214.2|44249.2|44229.2|44225.7|44205.7|44
1641236400000|2022-01-03 19:00:00|44239.2|44219.2|44231.7|44211.7|44259.2|44239.2|44229.2|44209.2|45
1641236700000|2022-01-03 19:05:00|44232.7|44212.7|44284.2|44264.2|44286.7|44266.7|44226.7|44206.7|29
1641237000000|2022-01-03 19:10:00|44281.7|44261.7|44249.2|44229.2|44281.7|44261.7|44249.2|44229.2|28
1641237300000|2022-01-03 19:15:00|44245.2|44225.2|44222.7|44202.7|44255.2|44235.2|44221.7|44201.7|60
1641237600000|2022-01-03 19:20:00|44221.1|44201.1|44209.2|44189.2|44224.2|44204.2|44199.2|44179.2|76
1641237900000|2022-01-03 19:25:00|44211.7|44191.7|44234.2|44214.2|44239.2|44219.2|44206.7|44186.7|49
1641238200000|2022-01-03 19:30:00|44236.7|44216.7|44229.1|44209.1|44249.2|44229.2|44229.1|44209.1|31
1641238500000|2022-01-03 19:35:00|44230.1|44210.1|44239.1|44219.1|44245.1|44225.1|44219.1|44199.1|34
1641238800000|2022-01-03 19:40:00|44240.7|44220.7|44271.6|44251.6|44271.6|44251.6|44240.7|44220.7|31
1641239100000|2022-01-03 19:45:00|44273.1|44253.1|44259.1|44239.1|44275.6|44255.6|44251.6|44231.6|32
1641239400000|2022-01-03 19:50:00|44260.6|44240.6|44260.6|44240.6|44264.1|44244.1|44250.1|44230.1|20
1641239700000|2022-01-03 19:55:00|44258.1|44238.1|44258.1|44238.1|44259.6|44239.6|44247.6|44227.6|21
1641240000000|2022-01-03 20:00:00|44259.6|44239.6|44261.6|44241.6|44271.6|44251.6|44257.1|44237.1|33
1641240300000|2022-01-03 20:05:00|44259.1|44239.1|44249.1|44229.1|44260.6|44240.6|44239.1|44219.1|35
1641240600000|2022-01-03 20:10:00|44250.6|44230.6|44239.1|44219.1|44257.6|44237.6|44234.1|44214.1|17
1641240900000|2022-01-03 20:15:00|44241.6|44221.6|44231.6|44211.6|44251.6|44231.6|44226.6|44206.6|33
1641241200000|2022-01-03 20:20:00|44234.1|44214.1|44229.1|44209.1|44236.6|44216.6|44224.1|44204.1|47
1641241500000|2022-01-03 20:25:00|44231.6|44211.6|44252.1|44232.1|44252.1|44232.1|44224.1|44204.1|42
1641241800000|2022-01-03 20:30:00|44253.6|44233.6|44256.6|44236.6|44264.1|44244.1|44249.1|44229.1|51
1641242100000|2022-01-03 20:35:00|44255.6|44235.6|44235.1|44215.1|44263.1|44243.1|44235.1|44215.1|32
1641242400000|2022-01-03 20:40:00|44229.1|44209.1|44216.6|44196.6|44229.1|44209.1|44209.1|44189.1|66
1641242700000|2022-01-03 20:45:00|44223.1|44203.1|44234.1|44214.1|44243.1|44223.1|44219.1|44199.1|70
1641243000000|2022-01-03 20:50:00|44232.6|44212.6|44239.6|44219.6|44244.1|44224.1|44225.1|44205.1|31
1641243300000|2022-01-03 20:55:00|44241.1|44221.1|44233.1|44213.1|44243.1|44223.1|44225.6|44205.6|45
1641243600000|2022-01-03 21:00:00|44231.1|44211.1|44235.6|44215.6|44235.6|44215.6|44222.6|44202.6|36
1641243900000|2022-01-03 21:05:00|44240.6|44220.6|44235.6|44215.6|44250.6|44230.6|44234.1|44214.1|20
1641244200000|2022-01-03 21:10:00|44233.6|44213.6|44225.6|44205.6|44233.6|44213.6|44225.6|44205.6|8
1641244500000|2022-01-03 21:15:00|44221.6|44201.6|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|7
1641244800000|2022-01-03 21:20:00|44221.6|44201.6|44228.1|44208.1|44228.1|44208.1|44220.1|44200.1|18
1641245100000|2022-01-03 21:25:00|44226.6|44206.6|44225.6|44205.6|44234.1|44214.1|44224.1|44204.1|22
1641245400000|2022-01-03 21:30:00|44230.1|44210.1|44240.6|44220.6|44240.6|44220.6|44224.1|44204.1|19
1641245700000|2022-01-03 21:35:00|44245.6|44225.6|44241.6|44221.6|44249.6|44229.6|44241.6|44221.6|32
1641246000000|2022-01-03 21:40:00|44240.1|44220.1|44235.6|44215.6|44241.6|44221.6|44225.6|44205.6|24
1641246300000|2022-01-03 21:45:00|44237.1|44217.1|44230.6|44210.6|44240.6|44220.6|44228.1|44208.1|11
1641246600000|2022-01-03 21:50:00|44229.1|44209.1|44210.6|44190.6|44229.1|44209.1|44210.6|44190.6|21
1641246900000|2022-01-03 21:55:00|44209.6|44189.6|44207.1|44187.1|44215.1|44195.1|44202.6|44182.6|30
1641250800000|2022-01-03 23:00:00|44232|44212|44173.5|44153.5|44232|44212|44173.5|44153.5|35
1641251100000|2022-01-03 23:05:00|44175|44155|44158.5|44138.5|44176|44156|44149.5|44129.5|20
1641251400000|2022-01-03 23:10:00|44163.5|44143.5|44176|44156|44176|44156|44161|44141|16
1641251700000|2022-01-03 23:15:00|44175|44155|44173.5|44153.5|44177|44157|44173.5|44153.5|8
1641252000000|2022-01-03 23:20:00|44171|44151|44146|44126|44173.5|44153.5|44143.5|44123.5|19
1641252300000|2022-01-03 23:25:00|44147|44127|44153.5|44133.5|44158.5|44138.5|44146|44126|7
1641252600000|2022-01-03 23:30:00|44152|44132|44176|44156|44176|44156|44151|44131|18
1641252900000|2022-01-03 23:35:00|44173.5|44153.5|44171|44151|44181|44161|44171|44151|7
1641253200000|2022-01-03 23:40:00|44173.5|44153.5|44178.5|44158.5|44178.5|44158.5|44171|44151|5
1641253500000|2022-01-03 23:45:00|44188.5|44168.5|44188.5|44168.5|44191|44171|44181|44161|29
1641253800000|2022-01-03 23:50:00|44193.5|44173.5|44188.5|44168.5|44207|44187|44185|44165|29
1641254100000|2022-01-03 23:55:00|44191|44171|44191|44171|44201|44181|44188.5|44168.5|14
1641254400000|2022-01-04 00:00:00|44193.5|44173.5|44196|44176|44198.5|44178.5|44171|44151|14
1641254700000|2022-01-04 00:05:00|44193.5|44173.5|44182.5|44162.5|44193.5|44173.5|44178.5|44158.5|43
1641255000000|2022-01-04 00:10:00|44183.5|44163.5|44181|44161|44186|44166|44171|44151|12
1641255300000|2022-01-04 00:15:00|44177|44157|44188.5|44168.5|44188.5|44168.5|44154.5|44134.5|33
1641255600000|2022-01-04 00:20:00|44192.5|44172.5|44191|44171|44206|44186|44190|44170|14
1641255900000|2022-01-04 00:25:00|44192.5|44172.5|44213.5|44193.5|44213.5|44193.5|44192.5|44172.5|18
1641256200000|2022-01-04 00:30:00|44212|44192|44208.5|44188.5|44214.5|44194.5|44208.5|44188.5|10
1641256500000|2022-01-04 00:35:00|44213.5|44193.5|44198.5|44178.5|44216|44196|44198.5|44178.5|17
1641256800000|2022-01-04 00:40:00|44196|44176|44206|44186|44211|44191|44190|44170|26
1641257100000|2022-01-04 00:45:00|44207.5|44187.5|44250|44230|44258.5|44238.5|44207.5|44187.5|55
1641257400000|2022-01-04 00:50:00|44247.5|44227.5|44272.5|44252.5|44281|44261|44240|44220|47
1641257700000|2022-01-04 00:55:00|44271|44251|44243.5|44223.5|44317.5|44297.5|44243.5|44223.5|72
1641258000000|2022-01-04 01:00:00|44233.5|44213.5|44012|43992|44245|44225|44012|43992|710
1641258300000|2022-01-04 01:05:00|44013.5|43993.5|43963.5|43943.5|44016|43996|43949.5|43929.5|363
1641258600000|2022-01-04 01:10:00|43965|43945|43948.4|43928.4|44003.5|43983.5|43941.5|43921.5|279
1641258900000|2022-01-04 01:15:00|43947|43927|43918.9|43898.9|43985.9|43965.9|43881.4|43861.4|218
1641259200000|2022-01-04 01:20:00|43923.9|43903.9|43957.4|43937.4|43963.9|43943.9|43909.9|43889.9|169
1641259500000|2022-01-04 01:25:00|43954.9|43934.9|43901.4|43881.4|43958.9|43938.9|43901.4|43881.4|140
1641259800000|2022-01-04 01:30:00|43902.9|43882.9|43878.9|43858.9|43906.4|43886.4|43831.4|43811.4|281
1641260100000|2022-01-04 01:35:00|43880.4|43860.4|43806.4|43786.4|43886.4|43866.4|43803.9|43783.9|171
1641260400000|2022-01-04 01:40:00|43807.9|43787.9|43861.4|43841.4|43873.9|43853.9|43803.9|43783.9|121
1641260700000|2022-01-04 01:45:00|43863.9|43843.9|43881.4|43861.4|43906.4|43886.4|43863.9|43843.9|114
1641261000000|2022-01-04 01:50:00|43882.4|43862.4|43853.4|43833.4|43883.9|43863.9|43838.9|43818.9|128
1641261300000|2022-01-04 01:55:00|43851.4|43831.4|43876.4|43856.4|43888.9|43868.9|43828.9|43808.9|133
1641261600000|2022-01-04 02:00:00|43878.9|43858.9|43827.4|43807.4|43881.4|43861.4|43806.4|43786.4|125
1641261900000|2022-01-04 02:05:00|43824.9|43804.9|43816.4|43796.4|43841.4|43821.4|43807.4|43787.4|101
1641262200000|2022-01-04 02:10:00|43813.9|43793.9|43848.9|43828.9|43850.4|43830.4|43804.9|43784.9|77
1641262500000|2022-01-04 02:15:00|43846.4|43826.4|43846.4|43826.4|43848.9|43828.9|43836.4|43816.4|25
1641262800000|2022-01-04 02:20:00|43848.9|43828.9|43848.9|43828.9|43866.4|43846.4|43832.9|43812.9|55
1641263100000|2022-01-04 02:25:00|43847.4|43827.4|43843.9|43823.9|43848.9|43828.9|43836.4|43816.4|21
1641263400000|2022-01-04 02:30:00|43848.9|43828.9|43877.9|43857.9|43877.9|43857.9|43819.9|43799.9|78
1641263700000|2022-01-04 02:35:00|43878.9|43858.9|43899.9|43879.9|43906.4|43886.4|43878.9|43858.9|100
1641264000000|2022-01-04 02:40:00|43898.9|43878.9|43918.9|43898.9|43918.9|43898.9|43873.9|43853.9|94
1641264300000|2022-01-04 02:45:00|43920.4|43900.4|43923.9|43903.9|43928.9|43908.9|43908.9|43888.9|65
1641264600000|2022-01-04 02:50:00|43922.4|43902.4|43911.4|43891.4|43923.9|43903.9|43898.9|43878.9|27
1641264900000|2022-01-04 02:55:00|43909.9|43889.9|43921.4|43901.4|43923.9|43903.9|43878.9|43858.9|46
1641265200000|2022-01-04 03:00:00|43919.9|43899.9|43906.4|43886.4|43923.9|43903.9|43893.9|43873.9|72
1641265500000|2022-01-04 03:05:00|43911.4|43891.4|43903.9|43883.9|43918.9|43898.9|43896.4|43876.4|100
1641265800000|2022-01-04 03:10:00|43902.9|43882.9|43913.9|43893.9|43922.4|43902.4|43888.9|43868.9|71
1641266100000|2022-01-04 03:15:00|43912.9|43892.9|43892.9|43872.9|43916.4|43896.4|43887.4|43867.4|62
1641266400000|2022-01-04 03:20:00|43893.9|43873.9|43923.9|43903.9|43938.9|43918.9|43893.9|43873.9|103
1641266700000|2022-01-04 03:25:00|43922.9|43902.9|43922.9|43902.9|43938.9|43918.9|43906.4|43886.4|43
1641267000000|2022-01-04 03:30:00|43925.4|43905.4|43976.4|43956.4|43976.4|43956.4|43921.4|43901.4|84
1641267300000|2022-01-04 03:35:00|43973.9|43953.9|43968.9|43948.9|43973.9|43953.9|43963.9|43943.9|20
1641267600000|2022-01-04 03:40:00|43971.4|43951.4|43956.4|43936.4|43971.4|43951.4|43953.9|43933.9|30
1641267900000|2022-01-04 03:45:00|43953.9|43933.9|43968.9|43948.9|43971.4|43951.4|43952.9|43932.9|21
1641268200000|2022-01-04 03:50:00|43966.4|43946.4|43958.9|43938.9|43968.9|43948.9|43956.4|43936.4|12
1641268500000|2022-01-04 03:55:00|43963.9|43943.9|43963.8|43943.8|43966.3|43946.3|43953.8|43933.8|12
1641268800000|2022-01-04 04:00:00|43962.4|43942.4|43958.8|43938.8|43962.4|43942.4|43956.3|43936.3|14
1641269100000|2022-01-04 04:05:00|43957.3|43937.3|43938.8|43918.8|43957.3|43937.3|43934.8|43914.8|23
1641269400000|2022-01-04 04:10:00|43936.3|43916.3|43941.3|43921.3|43946.3|43926.3|43936.3|43916.3|12
1641269700000|2022-01-04 04:15:00|43938.8|43918.8|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|11
1641270000000|2022-01-04 04:20:00|43936.3|43916.3|43953.8|43933.8|43953.8|43933.8|43936.3|43916.3|22
1641270300000|2022-01-04 04:25:00|43951.3|43931.3|43943.8|43923.8|43956.3|43936.3|43941.3|43921.3|15
1641270600000|2022-01-04 04:30:00|43945.3|43925.3|43931.3|43911.3|43946.3|43926.3|43931.3|43911.3|29
1641270900000|2022-01-04 04:35:00|43929.8|43909.8|43928.8|43908.8|43931.3|43911.3|43921.3|43901.3|14
1641271200000|2022-01-04 04:40:00|43931.3|43911.3|43911.3|43891.3|43933.8|43913.8|43911.3|43891.3|24
1641271500000|2022-01-04 04:45:00|43913.8|43893.8|43921.3|43901.3|43921.3|43901.3|43911.3|43891.3|12
1641271800000|2022-01-04 04:50:00|43923.8|43903.8|43906.3|43886.3|43923.8|43903.8|43901.3|43881.3|38
1641272100000|2022-01-04 04:55:00|43904.8|43884.8|43906.3|43886.3|43907.8|43887.8|43897.3|43877.3|18
1641272400000|2022-01-04 05:00:00|43905.3|43885.3|43871.3|43851.3|43920.3|43900.3|43871.3|43851.3|50
1641272700000|2022-01-04 05:05:00|43873.8|43853.8|43923.8|43903.8|43923.8|43903.8|43872.3|43852.3|35
1641273000000|2022-01-04 05:10:00|43921.3|43901.3|43948.8|43928.8|43948.8|43928.8|43911.3|43891.3|45
1641273300000|2022-01-04 05:15:00|43951.3|43931.3|43946.3|43926.3|43956.3|43936.3|43938.8|43918.8|41
1641273600000|2022-01-04 05:20:00|43943.8|43923.8|43931.3|43911.3|43953.8|43933.8|43931.3|43911.3|51
1641273900000|2022-01-04 05:25:00|43933.8|43913.8|43906.3|43886.3|43933.8|43913.8|43898.8|43878.8|28
1641274200000|2022-01-04 05:30:00|43901.3|43881.3|43942.3|43922.3|43943.8|43923.8|43896.3|43876.3|107
1641274500000|2022-01-04 05:35:00|43941.3|43921.3|43946.3|43926.3|43962.8|43942.8|43933.8|43913.8|65
1641274800000|2022-01-04 05:40:00|43948.8|43928.8|43907.3|43887.3|43953.8|43933.8|43907.3|43887.3|52
1641275100000|2022-01-04 05:45:00|43905.8|43885.8|43908.8|43888.8|43915.3|43895.3|43902.3|43882.3|48
1641275400000|2022-01-04 05:50:00|43906.3|43886.3|43880.3|43860.3|43906.3|43886.3|43853.8|43833.8|137
1641275700000|2022-01-04 05:55:00|43881.3|43861.3|43886.3|43866.3|43893.8|43873.8|43868.8|43848.8|55
1641276000000|2022-01-04 06:00:00|43887.8|43867.8|43848.8|43828.8|43901.3|43881.3|43846.3|43826.3|66
1641276300000|2022-01-04 06:05:00|43847.3|43827.3|43848.8|43828.8|43860.3|43840.3|43843.8|43823.8|78
1641276600000|2022-01-04 06:10:00|43850.3|43830.3|43833.8|43813.8|43858.8|43838.8|43822.3|43802.3|173
1641276900000|2022-01-04 06:15:00|43832.8|43812.8|43852.8|43832.8|43853.8|43833.8|43816.3|43796.3|125
1641277200000|2022-01-04 06:20:00|43853.8|43833.8|43821.3|43801.3|43853.8|43833.8|43813.8|43793.8|94
1641277500000|2022-01-04 06:25:00|43819.8|43799.8|43808.8|43788.8|43826.3|43806.3|43803.8|43783.8|77
1641277800000|2022-01-04 06:30:00|43810.2|43790.2|43826.3|43806.3|43831.3|43811.3|43810.2|43790.2|54
1641278100000|2022-01-04 06:35:00|43828.8|43808.8|43822.7|43802.7|43831.3|43811.3|43811.3|43791.3|63
1641278400000|2022-01-04 06:40:00|43823.8|43803.8|43841.2|43821.2|43856.2|43836.2|43821.3|43801.3|66
1641278700000|2022-01-04 06:45:00|43839.8|43819.8|43849.8|43829.8|43853.7|43833.7|43826.2|43806.2|59
1641279000000|2022-01-04 06:50:00|43848.7|43828.7|43798.7|43778.7|43848.7|43828.7|43766.2|43746.2|87
1641279300000|2022-01-04 06:55:00|43796.2|43776.2|43826.2|43806.2|43831.2|43811.2|43776.2|43756.2|144
1641279600000|2022-01-04 07:00:00|43823.7|43803.7|43788.7|43768.7|43828.7|43808.7|43774.7|43754.7|56
1641279900000|2022-01-04 07:05:00|43786.2|43766.2|43786.2|43766.2|43796.2|43776.2|43771.2|43751.2|35
1641280200000|2022-01-04 07:10:00|43787.7|43767.7|43831.2|43811.2|43843.7|43823.7|43787.7|43767.7|83
1641280500000|2022-01-04 07:15:00|43830.2|43810.2|43848.7|43828.7|43858.7|43838.7|43824.7|43804.7|64
1641280800000|2022-01-04 07:20:00|43846.2|43826.2|43853.7|43833.7|43865.2|43845.2|43835.2|43815.2|54
1641281100000|2022-01-04 07:25:00|43852.2|43832.2|43843.7|43823.7|43861.2|43841.2|43840.2|43820.2|21
1641281400000|2022-01-04 07:30:00|43842.2|43822.2|43848.7|43828.7|43851.2|43831.2|43836.2|43816.2|29
1641281700000|2022-01-04 07:35:00|43851.2|43831.2|43833.7|43813.7|43856.2|43836.2|43833.7|43813.7|37
1641282000000|2022-01-04 07:40:00|43832.2|43812.2|43838.7|43818.7|43841.2|43821.2|43831.2|43811.2|20
1641282300000|2022-01-04 07:45:00|43841.2|43821.2|43831.2|43811.2|43841.2|43821.2|43811.2|43791.2|38
1641282600000|2022-01-04 07:50:00|43829.7|43809.7|43863.7|43843.7|43883.7|43863.7|43829.7|43809.7|52
1641282900000|2022-01-04 07:55:00|43861.2|43841.2|43876.2|43856.2|43881.2|43861.2|43853.7|43833.7|107
1641283200000|2022-01-04 08:00:00|43877.7|43857.7|43928.7|43908.7|43940.2|43920.2|43841.2|43821.2|163
1641283500000|2022-01-04 08:05:00|43930.2|43910.2|43963.7|43943.7|43984.7|43964.7|43923.7|43903.7|182
1641283800000|2022-01-04 08:10:00|43965.2|43945.2|43991.2|43971.2|43993.7|43973.7|43953.7|43933.7|91
1641284100000|2022-01-04 08:15:00|43993.7|43973.7|44026.7|44006.7|44044.2|44024.2|43978.7|43958.7|170
1641284400000|2022-01-04 08:20:00|44022.7|44002.7|44076.7|44056.7|44094.2|44074.2|44014.2|43994.2|195
1641284700000|2022-01-04 08:25:00|44079.2|44059.2|44076.7|44056.7|44089.2|44069.2|44066.7|44046.7|96
1641285000000|2022-01-04 08:30:00|44074.2|44054.2|44071.7|44051.7|44087.7|44067.7|44039.2|44019.2|154
1641285300000|2022-01-04 08:35:00|44074.2|44054.2|44044.2|44024.2|44074.2|44054.2|44029.2|44009.2|59
1641285600000|2022-01-04 08:40:00|44046.7|44026.7|43982.7|43962.7|44049.2|44029.2|43970.2|43950.2|178
1641285900000|2022-01-04 08:45:00|43984.2|43964.2|43989.2|43969.2|43994.2|43974.2|43972.7|43952.7|84
1641286200000|2022-01-04 08:50:00|43987.7|43967.7|44001.6|43981.6|44006.7|43986.7|43986.7|43966.7|59
1641286500000|2022-01-04 08:55:00|43999.1|43979.1|44034.1|44014.1|44034.1|44014.1|43999.1|43979.1|50
1641286800000|2022-01-04 09:00:00|44032.7|44012.7|44044.1|44024.1|44056.6|44036.6|44016.6|43996.6|110
1641287100000|2022-01-04 09:05:00|44045.6|44025.6|44039.1|44019.1|44056.6|44036.6|44029.1|44009.1|109
1641287400000|2022-01-04 09:10:00|44041.6|44021.6|44041.6|44021.6|44046.6|44026.6|44024.1|44004.1|40
1641287700000|2022-01-04 09:15:00|44039.1|44019.1|44049.1|44029.1|44071.6|44051.6|44039.1|44019.1|57
1641288000000|2022-01-04 09:20:00|44048.1|44028.1|44080.6|44060.6|44080.6|44060.6|44039.1|44019.1|95
1641288300000|2022-01-04 09:25:00|44083.1|44063.1|44044.1|44024.1|44089.1|44069.1|44034.1|44014.1|81
1641288600000|2022-01-04 09:30:00|44046.6|44026.6|44064.1|44044.1|44066.6|44046.6|44044.1|44024.1|59
1641288900000|2022-01-04 09:35:00|44065.6|44045.6|44044.1|44024.1|44066.6|44046.6|44039.1|44019.1|52
1641289200000|2022-01-04 09:40:00|44042.6|44022.6|44006.1|43986.1|44042.6|44022.6|44004.7|43984.7|113
1641289500000|2022-01-04 09:45:00|44004.7|43984.7|44008.6|43988.6|44011.1|43991.1|43991.1|43971.1|40
1641289800000|2022-01-04 09:50:00|44011.1|43991.1|43963.6|43943.6|44016.1|43996.1|43946.1|43926.1|100
1641290100000|2022-01-04 09:55:00|43966.1|43946.1|43981.1|43961.1|43983.6|43963.6|43954.6|43934.6|40
1641290400000|2022-01-04 10:00:00|43983.6|43963.6|44003.6|43983.6|44026.1|44006.1|43983.6|43963.6|75
1641290700000|2022-01-04 10:05:00|44002.1|43982.1|43993.6|43973.6|44005.1|43985.1|43986.1|43966.1|31
1641291000000|2022-01-04 10:10:00|43991.1|43971.1|43993.6|43973.6|44008.6|43988.6|43981.1|43961.1|56
1641291300000|2022-01-04 10:15:00|43996.1|43976.1|43953.6|43933.6|44001.1|43981.1|43943.6|43923.6|77
1641291600000|2022-01-04 10:20:00|43956.1|43936.1|43976.1|43956.1|43991.1|43971.1|43941.1|43921.1|94
1641291900000|2022-01-04 10:25:00|43977.6|43957.6|43971.1|43951.1|43979.6|43959.6|43962.6|43942.6|27
1641292200000|2022-01-04 10:30:00|43973.6|43953.6|43996.1|43976.1|43998.6|43978.6|43971.1|43951.1|73
1641292500000|2022-01-04 10:35:00|43994.6|43974.6|43982.6|43962.6|44006.1|43986.1|43981.1|43961.1|76
1641292800000|2022-01-04 10:40:00|43983.6|43963.6|44022.6|44002.6|44025.1|44005.1|43981.1|43961.1|60
1641293100000|2022-01-04 10:45:00|44024.1|44004.1|43941.1|43921.1|44024.1|44004.1|43941.1|43921.1|94
1641293400000|2022-01-04 10:50:00|43943.6|43923.6|43916.1|43896.1|43946.1|43926.1|43916.1|43896.1|130
1641293700000|2022-01-04 10:55:00|43914.6|43894.6|43908.6|43888.6|43916.1|43896.1|43898.6|43878.6|79
1641294000000|2022-01-04 11:00:00|43907.1|43887.1|43904.6|43884.6|43918.6|43898.6|43896.1|43876.1|99
1641294300000|2022-01-04 11:05:00|43901.1|43881.1|43844.6|43824.6|43908.6|43888.6|43843.6|43823.6|146
1641294600000|2022-01-04 11:10:00|43843.1|43823.1|43866.1|43846.1|43881.1|43861.1|43836.1|43816.1|88
1641294900000|2022-01-04 11:15:00|43864.6|43844.6|43873.6|43853.6|43876.1|43856.1|43851.1|43831.1|84
1641295200000|2022-01-04 11:20:00|43875.1|43855.1|43866.1|43846.1|43876.1|43856.1|43862.6|43842.6|119
1641295500000|2022-01-04 11:25:00|43863.6|43843.6|43873.6|43853.6|43881.1|43861.1|43858.6|43838.6|62
1641295800000|2022-01-04 11:30:00|43874.6|43854.6|43858.6|43838.6|43874.6|43854.6|43856.1|43836.1|55
1641296100000|2022-01-04 11:35:00|43860.1|43840.1|43876.1|43856.1|43888.6|43868.6|43856.1|43836.1|62
1641296400000|2022-01-04 11:40:00|43878.6|43858.6|43873.6|43853.6|43878.6|43858.6|43868.6|43848.6|49
1641296700000|2022-01-04 11:45:00|43872.1|43852.1|43857.6|43837.6|43873.6|43853.6|43846.1|43826.1|61
1641297000000|2022-01-04 11:50:00|43859|43839|43846.1|43826.1|43862.6|43842.6|43842.1|43822.1|62
1641297300000|2022-01-04 11:55:00|43844.6|43824.6|43856.1|43836.1|43868.6|43848.6|43841.1|43821.1|59
1641297600000|2022-01-04 12:00:00|43857.5|43837.5|43841.1|43821.1|43861.1|43841.1|43841.1|43821.1|49
1641297900000|2022-01-04 12:05:00|43843.6|43823.6|43846.1|43826.1|43856.1|43836.1|43841.1|43821.1|59
1641298200000|2022-01-04 12:10:00|43848.6|43828.6|43834.6|43814.6|43848.6|43828.6|43832.1|43812.1|79
1641298500000|2022-01-04 12:15:00|43832.1|43812.1|43857.5|43837.5|43857.5|43837.5|43832.1|43812.1|59
1641298800000|2022-01-04 12:20:00|43856|43836|43855.6|43835.6|43866|43846|43833.1|43813.1|84
1641299100000|2022-01-04 12:25:00|43853.1|43833.1|43895.6|43875.6|43898.1|43878.1|43841.6|43821.6|198
1641299400000|2022-01-04 12:30:00|43893.1|43873.1|43943.1|43923.1|43952.1|43932.1|43853.1|43833.1|192
1641299700000|2022-01-04 12:35:00|43938.1|43918.1|43905.6|43885.6|43939.6|43919.6|43904.6|43884.6|100
1641300000000|2022-01-04 12:40:00|43903.1|43883.1|43835.6|43815.6|43912.1|43892.1|43835.6|43815.6|148
1641300300000|2022-01-04 12:45:00|43838.1|43818.1|43863.1|43843.1|43863.1|43843.1|43830.6|43810.6|86
1641300600000|2022-01-04 12:50:00|43860.6|43840.6|43855.6|43835.6|43863.1|43843.1|43845.6|43825.6|50
1641300900000|2022-01-04 12:55:00|43853.1|43833.1|43853.1|43833.1|43863.1|43843.1|43845.1|43825.1|132
1641301200000|2022-01-04 13:00:00|43851.6|43831.6|43868.6|43848.6|43894.1|43874.1|43842.6|43822.6|370
1641301500000|2022-01-04 13:05:00|43870.1|43850.1|43859.6|43839.6|43887.6|43867.6|43832.1|43812.1|238
1641301800000|2022-01-04 13:10:00|43857.1|43837.1|43995.1|43975.1|44005.1|43985.1|43802.1|43782.1|609
1641302100000|2022-01-04 13:15:00|43997.6|43977.6|44007.6|43987.6|44007.6|43987.6|43960.1|43940.1|352
1641302400000|2022-01-04 13:20:00|44008.6|43988.6|44015.1|43995.1|44057.6|44037.6|44000.1|43980.1|363
1641302700000|2022-01-04 13:25:00|44017.6|43997.6|44007.6|43987.6|44032.6|44012.6|43995.1|43975.1|204
1641303000000|2022-01-04 13:30:00|44005.1|43985.1|44016.6|43996.6|44055.5|44035.5|44002.6|43982.6|386
1641303300000|2022-01-04 13:35:00|44018|43998|44055.5|44035.5|44073|44053|44014.1|43994.1|289
1641303600000|2022-01-04 13:40:00|44060.5|44040.5|44108|44088|44128|44108|44048|44028|309
1641303900000|2022-01-04 13:45:00|44110.5|44090.5|44143|44123|44158|44138|44108|44088|306
1641304200000|2022-01-04 13:50:00|44142|44122|44091.5|44071.5|44154.5|44134.5|44089|44069|307
1641304500000|2022-01-04 13:55:00|44093|44073|44127.6|44107.6|44137.6|44117.6|44087|44067|209
1641304800000|2022-01-04 14:00:00|44129|44109|44108|44088|44158|44138|44088|44068|292
1641305100000|2022-01-04 14:05:00|44101.5|44081.5|44110.5|44090.5|44128|44108|44085.5|44065.5|220
1641305400000|2022-01-04 14:10:00|44108|44088|44153|44133|44182|44162|44105.5|44085.5|349
1641305700000|2022-01-04 14:15:00|44152|44132|44157.5|44137.5|44161.5|44141.5|44115|44095|200
1641306000000|2022-01-04 14:20:00|44160|44140|44198.6|44178.6|44213.6|44193.6|44160|44140|306
1641306300000|2022-01-04 14:25:00|44200|44180|44312.5|44292.5|44323|44303|44197.5|44177.5|717
1641306600000|2022-01-04 14:30:00|44315|44295|44401|44381|44418.5|44398.5|44303.5|44283.5|798
1641306900000|2022-01-04 14:35:00|44397|44377|44343|44323|44417.4|44397.4|44324.5|44304.5|608
1641307200000|2022-01-04 14:40:00|44344.5|44324.5|44421|44401|44448|44428|44343|44323|558
1641307500000|2022-01-04 14:45:00|44426|44406|44493.9|44473.9|44522.9|44502.9|44418.5|44398.5|847
1641307800000|2022-01-04 14:50:00|44494.9|44474.9|44509.9|44489.9|44514.9|44494.9|44471|44451|552
1641308100000|2022-01-04 14:55:00|44511.4|44491.4|44486.4|44466.4|44524.8|44504.8|44447.9|44427.9|498
1641308400000|2022-01-04 15:00:00|44488.9|44468.9|44497.9|44477.9|44563.9|44543.9|44461.4|44441.4|664
1641308700000|2022-01-04 15:05:00|44495.4|44475.4|44521.4|44501.4|44524.4|44504.4|44473.9|44453.9|312
1641309000000|2022-01-04 15:10:00|44523.9|44503.9|44591.4|44571.4|44598.9|44578.9|44518.9|44498.9|435
1641309300000|2022-01-04 15:15:00|44590.4|44570.4|44538.4|44518.4|44607.4|44587.4|44515.9|44495.9|416
1641309600000|2022-01-04 15:20:00|44539.9|44519.9|44593.4|44573.4|44607.9|44587.9|44539.9|44519.9|438
1641309900000|2022-01-04 15:25:00|44594.9|44574.9|44608.4|44588.4|44613.4|44593.4|44575.5|44555.5|274
1641310200000|2022-01-04 15:30:00|44605.9|44585.9|44582.4|44562.4|44649.9|44629.9|44572|44552|427
1641310500000|2022-01-04 15:35:00|44585.9|44565.9|44573.4|44553.4|44594.9|44574.9|44548.4|44528.4|308
1641310800000|2022-01-04 15:40:00|44571.9|44551.9|44565.5|44545.5|44588|44568|44560.9|44540.9|301
1641311100000|2022-01-04 15:45:00|44568|44548|44584.4|44564.4|44596.9|44576.9|44560.5|44540.5|204
1641311400000|2022-01-04 15:50:00|44585.9|44565.9|44590.5|44570.5|44608|44588|44564.4|44544.4|140
1641311700000|2022-01-04 15:55:00|44591.9|44571.9|44532|44512|44593|44573|44518|44498|478
1641312000000|2022-01-04 16:00:00|44530.5|44510.5|44462|44442|44531|44511|44447|44427|468
1641312300000|2022-01-04 16:05:00|44459.5|44439.5|44424.5|44404.5|44468.5|44448.5|44424.5|44404.5|380
1641312600000|2022-01-04 16:10:00|44420.5|44400.5|44427|44407|44457|44437|44420.5|44400.5|267
1641312900000|2022-01-04 16:15:00|44428.5|44408.5|44427|44407|44453.5|44433.5|44427|44407|145
1641313200000|2022-01-04 16:20:00|44424.5|44404.5|44369.5|44349.5|44440|44420|44368|44348|285
1641313500000|2022-01-04 16:25:00|44371|44351|44335|44315|44372|44352|44304.5|44284.5|449
1641313800000|2022-01-04 16:30:00|44337.5|44317.5|44410|44390|44410|44390|44335|44315|302
1641314100000|2022-01-04 16:35:00|44405|44385|44380|44360|44405|44385|44362.5|44342.5|190
1641314400000|2022-01-04 16:40:00|44378.5|44358.5|44428.5|44408.5|44430|44410|44371|44351|179
1641314700000|2022-01-04 16:45:00|44429.5|44409.5|44588.5|44568.5|44640|44620|44429.5|44409.5|595
1641315000000|2022-01-04 16:50:00|44590|44570|44582.5|44562.5|44603.9|44583.9|44577.5|44557.5|260
1641315300000|2022-01-04 16:55:00|44585|44565|44657.5|44637.5|44675|44655|44582.5|44562.5|373
1641315600000|2022-01-04 17:00:00|44656.4|44636.4|44675|44655|44686.4|44666.4|44650|44630|326
1641315900000|2022-01-04 17:05:00|44677.5|44657.5|44686.4|44666.4|44705|44685|44672.5|44652.5|269
1641316200000|2022-01-04 17:10:00|44683.9|44663.9|44683.5|44663.5|44690|44670|44623.5|44603.5|255
1641316500000|2022-01-04 17:15:00|44685|44665|44687.5|44667.5|44715|44695|44682.5|44662.5|292
1641316800000|2022-01-04 17:20:00|44685|44665|44697.4|44677.4|44708.9|44688.9|44672.5|44652.5|145
1641317100000|2022-01-04 17:25:00|44696|44676|44762.4|44742.4|44763.9|44743.9|44693.5|44673.5|217
1641317400000|2022-01-04 17:30:00|44759.9|44739.9|44724.9|44704.9|44763.5|44743.5|44701|44681|255
1641317700000|2022-01-04 17:35:00|44722.4|44702.4|44705.5|44685.5|44726.4|44706.4|44699.5|44679.5|150
1641318000000|2022-01-04 17:40:00|44707|44687|44718|44698|44732|44712|44695|44675|141
1641318300000|2022-01-04 17:45:00|44719.5|44699.5|44692|44672|44743.9|44723.9|44674.5|44654.5|174
1641318600000|2022-01-04 17:50:00|44693.5|44673.5|44667|44647|44707.4|44687.4|44647|44627|243
1641318900000|2022-01-04 17:55:00|44668.5|44648.5|44751.5|44731.5|44761|44741|44647|44627|812
1641319200000|2022-01-04 18:00:00|44750|44730|44702.1|44682.1|44753|44733|44702.1|44682.1|268
1641319500000|2022-01-04 18:05:00|44699|44679|44696.5|44676.5|44699|44679|44679|44659|125
1641319800000|2022-01-04 18:10:00|44695.5|44675.5|44687.5|44667.5|44703|44683|44670|44650|72
1641320100000|2022-01-04 18:15:00|44689|44669|44697.5|44677.5|44704|44684|44689|44669|52
1641320400000|2022-01-04 18:20:00|44689.6|44669.6|44694|44674|44708|44688|44685|44665|71
1641320700000|2022-01-04 18:25:00|44692.5|44672.5|44674|44654|44699|44679|44672.5|44652.5|49
1641321000000|2022-01-04 18:30:00|44676.5|44656.5|44664|44644|44690.5|44670.5|44664|44644|118
1641321300000|2022-01-04 18:35:00|44662.5|44642.5|44659|44639|44668|44648|44654|44634|198
1641321600000|2022-01-04 18:40:00|44661.5|44641.5|44654|44634|44664|44644|44654|44634|41
1641321900000|2022-01-04 18:45:00|44652.5|44632.5|44659|44639|44664|44644|44647.5|44627.5|71
1641322200000|2022-01-04 18:50:00|44656.5|44636.5|44676.5|44656.5|44680.5|44660.5|44641.5|44621.5|96
1641322500000|2022-01-04 18:55:00|44675|44655|44686.5|44666.5|44691.9|44671.9|44664|44644|130
1641322800000|2022-01-04 19:00:00|44681.5|44661.5|44669|44649|44681.5|44661.5|44656.5|44636.5|135
1641323100000|2022-01-04 19:05:00|44666.5|44646.5|44659|44639|44674|44654|44659|44639|118
1641323400000|2022-01-04 19:10:00|44660.5|44640.5|44671.5|44651.5|44671.5|44651.5|44645.5|44625.5|65
1641323700000|2022-01-04 19:15:00|44673|44653|44686.5|44666.5|44686.5|44666.5|44673|44653|29
1641324000000|2022-01-04 19:20:00|44689|44669|44684|44664|44689|44669|44677.5|44657.5|16
1641324300000|2022-01-04 19:25:00|44685.5|44665.5|44686.5|44666.5|44691.5|44671.5|44681.5|44661.5|27
1641324600000|2022-01-04 19:30:00|44685.5|44665.5|44704|44684|44709|44689|44684|44664|45
1641324900000|2022-01-04 19:35:00|44700.4|44680.4|44699|44679|44714|44694|44696.5|44676.5|34
1641325200000|2022-01-04 19:40:00|44696.5|44676.5|44692.9|44672.9|44709|44689|44691.5|44671.5|35
1641325500000|2022-01-04 19:45:00|44694|44674|44696.5|44676.5|44696.5|44676.5|44685|44665|24
1641325800000|2022-01-04 19:50:00|44697.9|44677.9|44691.5|44671.5|44697.9|44677.9|44689|44669|22
1641326100000|2022-01-04 19:55:00|44689|44669|44709|44689|44709|44689|44689|44669|42
1641326400000|2022-01-04 20:00:00|44710.4|44690.4|44719|44699|44724|44704|44709|44689|40
1641326700000|2022-01-04 20:05:00|44720.4|44700.4|44724|44704|44729|44709|44710.4|44690.4|27
1641327000000|2022-01-04 20:10:00|44721.5|44701.5|44719|44699|44724|44704|44717.5|44697.5|26
1641327300000|2022-01-04 20:15:00|44724|44704|44709|44689|44726.5|44706.5|44709|44689|28
1641327600000|2022-01-04 20:20:00|44710.4|44690.4|44711.5|44691.5|44712.9|44692.9|44699|44679|76
1641327900000|2022-01-04 20:25:00|44714|44694|44718.9|44698.9|44723.9|44703.9|44711.5|44691.5|39
1641328200000|2022-01-04 20:30:00|44717.5|44697.5|44698.9|44678.9|44718.9|44698.9|44696.4|44676.4|45
1641328500000|2022-01-04 20:35:00|44697.9|44677.9|44698.9|44678.9|44705.4|44685.4|44693.9|44673.9|34
1641328800000|2022-01-04 20:40:00|44703.9|44683.9|44721.4|44701.4|44721.4|44701.4|44698.9|44678.9|26
1641329100000|2022-01-04 20:45:00|44720|44700|44721.4|44701.4|44723.9|44703.9|44713.9|44693.9|45
1641329400000|2022-01-04 20:50:00|44718.9|44698.9|44703.9|44683.9|44731.4|44711.4|44703.9|44683.9|60
1641329700000|2022-01-04 20:55:00|44705.4|44685.4|44703.9|44683.9|44711.4|44691.4|44702.9|44682.9|95
1641330000000|2022-01-04 21:00:00|44706.4|44686.4|44703.9|44683.9|44708.9|44688.9|44702.9|44682.9|20
1641330300000|2022-01-04 21:05:00|44702.9|44682.9|44687.9|44667.9|44703.9|44683.9|44687.9|44667.9|41
1641330600000|2022-01-04 21:10:00|44686.4|44666.4|44681.4|44661.4|44691.4|44671.4|44678.9|44658.9|16
1641330900000|2022-01-04 21:15:00|44677.9|44657.9|44678.9|44658.9|44678.9|44658.9|44673.9|44653.9|26
1641331200000|2022-01-04 21:20:00|44681.4|44661.4|44678.9|44658.9|44685.4|44665.4|44678.9|44658.9|17
1641331500000|2022-01-04 21:25:00|44680.4|44660.4|44698.9|44678.9|44698.9|44678.9|44678.9|44658.9|75
1641331800000|2022-01-04 21:30:00|44697.4|44677.4|44681.4|44661.4|44697.4|44677.4|44681.4|44661.4|32
1641332100000|2022-01-04 21:35:00|44682.4|44662.4|44691.4|44671.4|44693.9|44673.9|44682.4|44662.4|24
1641332400000|2022-01-04 21:40:00|44689.9|44669.9|44686.4|44666.4|44693.9|44673.9|44686|44666|30
1641332700000|2022-01-04 21:45:00|44687.9|44667.9|44701.4|44681.4|44701.4|44681.4|44687.4|44667.4|33
1641333000000|2022-01-04 21:50:00|44702.4|44682.4|44698.9|44678.9|44702.4|44682.4|44696.4|44676.4|14
1641333300000|2022-01-04 21:55:00|44697.9|44677.9|44688.9|44668.9|44697.9|44677.9|44681.4|44661.4|62
1641337200000|2022-01-04 23:00:00|44686.8|44666.8|44681.4|44661.4|44707.9|44687.9|44681.4|44661.4|65
1641337500000|2022-01-04 23:05:00|44683.9|44663.9|44664.9|44644.9|44683.9|44663.9|44658.9|44638.9|57
1641337800000|2022-01-04 23:10:00|44671.4|44651.4|44663.9|44643.9|44678.9|44658.9|44663.9|44643.9|23
1641338100000|2022-01-04 23:15:00|44662.8|44642.8|44658.9|44638.9|44666.4|44646.4|44658.9|44638.9|15
1641338400000|2022-01-04 23:20:00|44660.3|44640.3|44643.9|44623.9|44661.4|44641.4|44643.9|44623.9|20
1641338700000|2022-01-04 23:25:00|44641.4|44621.4|44663.9|44643.9|44663.9|44643.9|44640.3|44620.3|15
1641339000000|2022-01-04 23:30:00|44661.4|44641.4|44661.4|44641.4|44663.9|44643.9|44656.4|44636.4|13
1641339300000|2022-01-04 23:35:00|44659.9|44639.9|44666.4|44646.4|44671.4|44651.4|44658.9|44638.9|17
1641339600000|2022-01-04 23:40:00|44667.8|44647.8|44667.8|44647.8|44668.9|44648.9|44661.4|44641.4|9
1641339900000|2022-01-04 23:45:00|44665.3|44645.3|44650.3|44630.3|44667.8|44647.8|44647.4|44627.4|10
1641340200000|2022-01-04 23:50:00|44648.9|44628.9|44653.9|44633.9|44655.3|44635.3|44648.9|44628.9|9
1641340500000|2022-01-04 23:55:00|44651.4|44631.4|44650.3|44630.3|44653.9|44633.9|44647.8|44627.8|10
1641340800000|2022-01-05 00:00:00|44648.9|44628.9|44641.4|44621.4|44651.4|44631.4|44636.4|44616.4|26
1641341100000|2022-01-05 00:05:00|44638.9|44618.9|44636.4|44616.4|44641.4|44621.4|44633.9|44613.9|14
1641341400000|2022-01-05 00:10:00|44633.9|44613.9|44633.8|44613.8|44638.9|44618.9|44633.8|44613.8|11
1641341700000|2022-01-05 00:15:00|44636.3|44616.3|44631.3|44611.3|44638.8|44618.8|44628.8|44608.8|19
1641342000000|2022-01-05 00:20:00|44628.8|44608.8|44636.3|44616.3|44638.8|44618.8|44623.8|44603.8|23
1641342300000|2022-01-05 00:25:00|44641.3|44621.3|44637.8|44617.8|44641.3|44621.3|44631.3|44611.3|9
1641342600000|2022-01-05 00:30:00|44636.3|44616.3|44618.8|44598.8|44636.3|44616.3|44616.3|44596.3|30
1641342900000|2022-01-05 00:35:00|44621.3|44601.3|44603.8|44583.8|44621.3|44601.3|44601.3|44581.3|35
1641343200000|2022-01-05 00:40:00|44605.3|44585.3|44637.8|44617.8|44638.8|44618.8|44605.3|44585.3|31
1641343500000|2022-01-05 00:45:00|44638.8|44618.8|44638.8|44618.8|44639.9|44619.9|44636.3|44616.3|8
1641343800000|2022-01-05 00:50:00|44639.9|44619.9|44638.8|44618.8|44647.4|44627.4|44633.8|44613.8|27
1641344100000|2022-01-05 00:55:00|44641.3|44621.3|44641.3|44621.3|44646.3|44626.3|44633.8|44613.8|22
1641344400000|2022-01-05 01:00:00|44637.8|44617.8|44581.3|44561.3|44663.8|44643.8|44576.3|44556.3|338
1641344700000|2022-01-05 01:05:00|44579.3|44559.3|44579.9|44559.9|44611.3|44591.3|44573.8|44553.8|154
1641345000000|2022-01-05 01:10:00|44583.8|44563.8|44610.3|44590.3|44616.3|44596.3|44556.3|44536.3|152
1641345300000|2022-01-05 01:15:00|44608.8|44588.8|44601.8|44581.8|44641.8|44621.8|44595.3|44575.3|146
1641345600000|2022-01-05 01:20:00|44599.3|44579.3|44594.3|44574.3|44619.3|44599.3|44591.8|44571.8|79
1641345900000|2022-01-05 01:25:00|44595.3|44575.3|44559.3|44539.3|44601.8|44581.8|44549.3|44529.3|144
1641346200000|2022-01-05 01:30:00|44560.3|44540.3|44558.2|44538.2|44564.3|44544.3|44511.8|44491.8|121
1641346500000|2022-01-05 01:35:00|44556.8|44536.8|44520.7|44500.7|44556.8|44536.8|44508.2|44488.2|60
1641346800000|2022-01-05 01:40:00|44517.8|44497.8|44509.2|44489.2|44523.2|44503.2|44497.2|44477.2|86
1641347100000|2022-01-05 01:45:00|44514.2|44494.2|44479.2|44459.2|44514.2|44494.2|44479.2|44459.2|74
1641347400000|2022-01-05 01:50:00|44480.3|44460.3|44484.2|44464.2|44496.7|44476.7|44469.2|44449.2|82
1641347700000|2022-01-05 01:55:00|44481.7|44461.7|44494.2|44474.2|44501.7|44481.7|44479.2|44459.2|42
1641348000000|2022-01-05 02:00:00|44486.7|44466.7|44472.8|44452.8|44502.2|44482.2|44472.8|44452.8|96
1641348300000|2022-01-05 02:05:00|44471.3|44451.3|44446.7|44426.7|44471.3|44451.3|44436.7|44416.7|97
1641348600000|2022-01-05 02:10:00|44449.2|44429.2|44429.2|44409.2|44463.2|44443.2|44429.2|44409.2|75
1641348900000|2022-01-05 02:15:00|44433.2|44413.2|44476.7|44456.7|44476.7|44456.7|44433.2|44413.2|46
1641349200000|2022-01-05 02:20:00|44478.2|44458.2|44469.2|44449.2|44478.2|44458.2|44469.2|44449.2|45
1641349500000|2022-01-05 02:25:00|44467.8|44447.8|44444.2|44424.2|44482.2|44462.2|44429.2|44409.2|54
1641349800000|2022-01-05 02:30:00|44446.7|44426.7|44479.2|44459.2|44479.2|44459.2|44441.7|44421.7|47
1641350100000|2022-01-05 02:35:00|44477.8|44457.8|44459.2|44439.2|44481.7|44461.7|44459.2|44439.2|38
1641350400000|2022-01-05 02:40:00|44456.7|44436.7|44445.7|44425.7|44460.7|44440.7|44433.2|44413.2|64
1641350700000|2022-01-05 02:45:00|44446.7|44426.7|44482.7|44462.7|44489.2|44469.2|44445.7|44425.7|60
1641351000000|2022-01-05 02:50:00|44484.2|44464.2|44483.2|44463.2|44494.2|44474.2|44481.7|44461.7|48
1641351300000|2022-01-05 02:55:00|44480.7|44460.7|44436.7|44416.7|44480.7|44460.7|44435.2|44415.2|90
1641351600000|2022-01-05 03:00:00|44439.2|44419.2|44396.7|44376.7|44451.7|44431.7|44391.7|44371.7|113
1641351900000|2022-01-05 03:05:00|44394.2|44374.2|44403.2|44383.2|44411.7|44391.7|44389.2|44369.2|129
1641352200000|2022-01-05 03:10:00|44401.7|44381.7|44389.2|44369.2|44409.2|44389.2|44389.2|44369.2|26
1641352500000|2022-01-05 03:15:00|44388.2|44368.2|44369.2|44349.2|44388.2|44368.2|44364.2|44344.2|87
1641352800000|2022-01-05 03:20:00|44367.7|44347.7|44394.2|44374.2|44401.7|44381.7|44366.7|44346.7|90
1641353100000|2022-01-05 03:25:00|44396.7|44376.7|44374.2|44354.2|44400.7|44380.7|44371.7|44351.7|48
1641353400000|2022-01-05 03:30:00|44375.2|44355.2|44396.7|44376.7|44396.7|44376.7|44374.2|44354.2|34
1641353700000|2022-01-05 03:35:00|44394.2|44374.2|44406.7|44386.7|44414.2|44394.2|44394.2|44374.2|50
1641354000000|2022-01-05 03:40:00|44409.2|44389.2|44414.2|44394.2|44419.2|44399.2|44409.2|44389.2|32
1641354300000|2022-01-05 03:45:00|44416.7|44396.7|44424.2|44404.2|44429.2|44409.2|44411.7|44391.7|44
1641354600000|2022-01-05 03:50:00|44425.7|44405.7|44444.2|44424.2|44446.7|44426.7|44421.7|44401.7|33
1641354900000|2022-01-05 03:55:00|44445.7|44425.7|44451.7|44431.7|44455.7|44435.7|44444.2|44424.2|30
1641355200000|2022-01-05 04:00:00|44454.2|44434.2|44439.2|44419.2|44454.2|44434.2|44439.2|44419.2|10
1641355500000|2022-01-05 04:05:00|44438.1|44418.1|44427.7|44407.7|44438.1|44418.1|44426.2|44406.2|25
1641355800000|2022-01-05 04:10:00|44430.2|44410.2|44432.7|44412.7|44434.2|44414.2|44426.7|44406.7|24
1641356100000|2022-01-05 04:15:00|44434.2|44414.2|44446.7|44426.7|44446.7|44426.7|44429.2|44409.2|15
1641356400000|2022-01-05 04:20:00|44449.2|44429.2|44454.2|44434.2|44464.2|44444.2|44449.2|44429.2|40
1641356700000|2022-01-05 04:25:00|44452.7|44432.7|44444.2|44424.2|44456.7|44436.7|44439.2|44419.2|39
1641357000000|2022-01-05 04:30:00|44442.7|44422.7|44431.7|44411.7|44442.7|44422.7|44431.7|44411.7|6
1641357300000|2022-01-05 04:35:00|44429.2|44409.2|44424.2|44404.2|44431.7|44411.7|44419.2|44399.2|14
1641357600000|2022-01-05 04:40:00|44426.7|44406.7|44421.7|44401.7|44426.7|44406.7|44416.7|44396.7|14
1641357900000|2022-01-05 04:45:00|44423.1|44403.1|44406.7|44386.7|44424.2|44404.2|44403.1|44383.1|25
1641358200000|2022-01-05 04:50:00|44404.2|44384.2|44390.6|44370.6|44409.2|44389.2|44389.2|44369.2|25
1641358500000|2022-01-05 04:55:00|44375.6|44355.6|44409.2|44389.2|44414.2|44394.2|44371.7|44351.7|33
1641358800000|2022-01-05 05:00:00|44411.7|44391.7|44421.7|44401.7|44421.7|44401.7|44404.2|44384.2|34
1641359100000|2022-01-05 05:05:00|44424.2|44404.2|44436.6|44416.6|44441.7|44421.7|44419.2|44399.2|45
1641359400000|2022-01-05 05:10:00|44435.6|44415.6|44414.1|44394.1|44435.6|44415.6|44406.6|44386.6|22
1641359700000|2022-01-05 05:15:00|44413.1|44393.1|44394.1|44374.1|44415.2|44395.2|44391.6|44371.6|15
1641360000000|2022-01-05 05:20:00|44395.6|44375.6|44388.1|44368.1|44401.6|44381.6|44386.6|44366.6|30
1641360300000|2022-01-05 05:25:00|44389.1|44369.1|44371.6|44351.6|44396.6|44376.6|44369.1|44349.1|38
1641360600000|2022-01-05 05:30:00|44375.6|44355.6|44366.6|44346.6|44386.6|44366.6|44364.1|44344.1|78
1641360900000|2022-01-05 05:35:00|44365.2|44345.2|44336.6|44316.6|44365.2|44345.2|44311.6|44291.6|146
1641361200000|2022-01-05 05:40:00|44338.1|44318.1|44329.1|44309.1|44344.1|44324.1|44326.6|44306.6|39
1641361500000|2022-01-05 05:45:00|44326.6|44306.6|44341.6|44321.6|44344.1|44324.1|44326.6|44306.6|45
1641361800000|2022-01-05 05:50:00|44339.1|44319.1|44324.1|44304.1|44341.6|44321.6|44316.6|44296.6|49
1641362100000|2022-01-05 05:55:00|44325.6|44305.6|44314.1|44294.1|44326.6|44306.6|44311.6|44291.6|60
1641362400000|2022-01-05 06:00:00|44311.6|44291.6|44301.6|44281.6|44324.1|44304.1|44299.1|44279.1|88
1641362700000|2022-01-05 06:05:00|44300.2|44280.2|44278.1|44258.1|44301.6|44281.6|44265.2|44245.2|208
1641363000000|2022-01-05 06:10:00|44279.1|44259.1|44289.1|44269.1|44294.1|44274.1|44266.6|44246.6|67
1641363300000|2022-01-05 06:15:00|44287.7|44267.7|44324.1|44304.1|44326.6|44306.6|44286.6|44266.6|78
1641363600000|2022-01-05 06:20:00|44326.6|44306.6|44391.6|44371.6|44398.1|44378.1|44321.6|44301.6|115
1641363900000|2022-01-05 06:25:00|44390.1|44370.1|44376.6|44356.6|44411.6|44391.6|44372.6|44352.6|126
1641364200000|2022-01-05 06:30:00|44374.1|44354.1|44369.1|44349.1|44391.6|44371.6|44366.6|44346.6|74
1641364500000|2022-01-05 06:35:00|44371.6|44351.6|44369.1|44349.1|44379.1|44359.1|44354.1|44334.1|76
1641364800000|2022-01-05 06:40:00|44371.6|44351.6|44341.6|44321.6|44371.6|44351.6|44341.6|44321.6|62
1641365100000|2022-01-05 06:45:00|44340.1|44320.1|44329.1|44309.1|44346.6|44326.6|44316.6|44296.6|53
1641365400000|2022-01-05 06:50:00|44326.6|44306.6|44364.1|44344.1|44369.1|44349.1|44316.6|44296.6|59
1641365700000|2022-01-05 06:55:00|44365.6|44345.6|44374.1|44354.1|44375.6|44355.6|44356.6|44336.6|78
1641366000000|2022-01-05 07:00:00|44372.6|44352.6|44384.1|44364.1|44389.1|44369.1|44366.6|44346.6|63
1641366300000|2022-01-05 07:05:00|44382.6|44362.6|44399.1|44379.1|44407.6|44387.6|44379.1|44359.1|32
1641366600000|2022-01-05 07:10:00|44400.6|44380.6|44401.6|44381.6|44414.1|44394.1|44398.1|44378.1|39
1641366900000|2022-01-05 07:15:00|44403.1|44383.1|44389.1|44369.1|44413.1|44393.1|44386.6|44366.6|45
1641367200000|2022-01-05 07:20:00|44391.6|44371.6|44389.1|44369.1|44399.1|44379.1|44386.6|44366.6|20
1641367500000|2022-01-05 07:25:00|44390.5|44370.5|44396.6|44376.6|44418|44398|44389.1|44369.1|61
1641367800000|2022-01-05 07:30:00|44391.2|44371.2|44446.6|44426.6|44446.6|44426.6|44386.6|44366.6|63
1641368100000|2022-01-05 07:35:00|44448|44428|44454.1|44434.1|44488|44468|44447.6|44427.6|170
1641368400000|2022-01-05 07:40:00|44456.6|44436.6|44411.6|44391.6|44474.1|44454.1|44394.1|44374.1|129
1641368700000|2022-01-05 07:45:00|44406.6|44386.6|44444.1|44424.1|44468|44448|44404.1|44384.1|77
1641369000000|2022-01-05 07:50:00|44446.6|44426.6|44439.1|44419.1|44461.6|44441.6|44434.1|44414.1|65
1641369300000|2022-01-05 07:55:00|44441.6|44421.6|44458|44438|44461.6|44441.6|44436.6|44416.6|67
1641369600000|2022-01-05 08:00:00|44460.5|44440.5|44421.6|44401.6|44490.5|44470.5|44412.6|44392.6|97
1641369900000|2022-01-05 08:05:00|44419.1|44399.1|44406.6|44386.6|44419.1|44399.1|44380.1|44360.1|121
1641370200000|2022-01-05 08:10:00|44408|44388|44417.6|44397.6|44425.5|44405.5|44389.1|44369.1|63
1641370500000|2022-01-05 08:15:00|44419.1|44399.1|44414.1|44394.1|44438|44418|44409.1|44389.1|46
1641370800000|2022-01-05 08:20:00|44412.6|44392.6|44454.1|44434.1|44458|44438|44399.1|44379.1|50
1641371100000|2022-01-05 08:25:00|44455.5|44435.5|44434.1|44414.1|44461.6|44441.6|44424.1|44404.1|77
1641371400000|2022-01-05 08:30:00|44439.1|44419.1|44414.1|44394.1|44469.1|44449.1|44414.1|44394.1|60
1641371700000|2022-01-05 08:35:00|44412.6|44392.6|44364|44344|44412.6|44392.6|44356.5|44336.5|81
1641372000000|2022-01-05 08:40:00|44365.1|44345.1|44321.1|44301.1|44371.5|44351.5|44308.6|44288.6|373
1641372300000|2022-01-05 08:45:00|44322.6|44302.6|44338.6|44318.6|44362.6|44342.6|44322.6|44302.6|70
1641372600000|2022-01-05 08:50:00|44343.6|44323.6|44345.1|44325.1|44349|44329|44321.1|44301.1|67
1641372900000|2022-01-05 08:55:00|44346.5|44326.5|44363|44343|44364|44344|44341.5|44321.5|33
1641373200000|2022-01-05 09:00:00|44364|44344|44346.5|44326.5|44375.5|44355.5|44336.5|44316.5|66
1641373500000|2022-01-05 09:05:00|44348|44328|44396.5|44376.5|44396.5|44376.5|44344|44324|35
1641373800000|2022-01-05 09:10:00|44397.6|44377.6|44406.5|44386.5|44409|44389|44386.5|44366.5|40
1641374100000|2022-01-05 09:15:00|44404|44384|44379|44359|44411.5|44391.5|44374|44354|67
1641374400000|2022-01-05 09:20:00|44373|44353|44399|44379|44415.5|44395.5|44372.6|44352.6|80
1641374700000|2022-01-05 09:25:00|44396.5|44376.5|44352.6|44332.6|44396.5|44376.5|44352.6|44332.6|127
1641375000000|2022-01-05 09:30:00|44355.1|44335.1|44328.6|44308.6|44373.6|44353.6|44311.1|44291.1|79
1641375300000|2022-01-05 09:35:00|44327.1|44307.1|44320.1|44300.1|44347.6|44327.6|44305.1|44285.1|74
1641375600000|2022-01-05 09:40:00|44323.6|44303.6|44348.6|44328.6|44356.1|44336.1|44276.1|44256.1|142
1641375900000|2022-01-05 09:45:00|44346.1|44326.1|44368.6|44348.6|44368.6|44348.6|44342.1|44322.1|53
1641376200000|2022-01-05 09:50:00|44371.1|44351.1|44353.6|44333.6|44371.1|44351.1|44351.1|44331.1|47
1641376500000|2022-01-05 09:55:00|44351.1|44331.1|44353.6|44333.6|44358.6|44338.6|44348.6|44328.6|44
1641376800000|2022-01-05 10:00:00|44352.1|44332.1|44357.1|44337.1|44366.1|44346.1|44339.6|44319.6|41
1641377100000|2022-01-05 10:05:00|44356.1|44336.1|44366.1|44346.1|44381.1|44361.1|44351.1|44331.1|46
1641377400000|2022-01-05 10:10:00|44364.6|44344.6|44366.1|44346.1|44388.6|44368.6|44363.6|44343.6|58
1641377700000|2022-01-05 10:15:00|44367.5|44347.5|44393.6|44373.6|44403.6|44383.6|44363.6|44343.6|98
1641378000000|2022-01-05 10:20:00|44391.1|44371.1|44398.6|44378.6|44400|44380|44376.1|44356.1|41
1641378300000|2022-01-05 10:25:00|44403.6|44383.6|44408.6|44388.6|44411.1|44391.1|44398.6|44378.6|55
1641378600000|2022-01-05 10:30:00|44412.5|44392.5|44376.1|44356.1|44425|44405|44376.1|44356.1|65
1641378900000|2022-01-05 10:35:00|44377.5|44357.5|44406.1|44386.1|44417.5|44397.5|44376.1|44356.1|56
1641379200000|2022-01-05 10:40:00|44404.6|44384.6|44393.6|44373.6|44411.1|44391.1|44376.1|44356.1|51
1641379500000|2022-01-05 10:45:00|44396.1|44376.1|44408.6|44388.6|44416.1|44396.1|44396.1|44376.1|28
1641379800000|2022-01-05 10:50:00|44411.1|44391.1|44396.1|44376.1|44411.1|44391.1|44391.1|44371.1|14
1641380100000|2022-01-05 10:55:00|44397.1|44377.1|44391.1|44371.1|44408.6|44388.6|44378.6|44358.6|34
1641380400000|2022-01-05 11:00:00|44389.6|44369.6|44366.1|44346.1|44403.6|44383.6|44363.6|44343.6|88
1641380700000|2022-01-05 11:05:00|44368.6|44348.6|44396.1|44376.1|44396.1|44376.1|44354.6|44334.6|71
1641381000000|2022-01-05 11:10:00|44393.6|44373.6|44388.6|44368.6|44393.6|44373.6|44383.6|44363.6|14
1641381300000|2022-01-05 11:15:00|44391.1|44371.1|44386.1|44366.1|44392.5|44372.5|44369.6|44349.6|31
1641381600000|2022-01-05 11:20:00|44384.6|44364.6|44368.6|44348.6|44388.6|44368.6|44363.6|44343.6|29
1641381900000|2022-01-05 11:25:00|44366.5|44346.5|44368.5|44348.5|44368.5|44348.5|44351|44331|50
1641382200000|2022-01-05 11:30:00|44370|44350|44383.5|44363.5|44385|44365|44356|44336|46
1641382500000|2022-01-05 11:35:00|44382.1|44362.1|44381|44361|44387.5|44367.5|44378.5|44358.5|30
1641382800000|2022-01-05 11:40:00|44383.5|44363.5|44401|44381|44417.5|44397.5|44371|44351|76
1641383100000|2022-01-05 11:45:00|44403.5|44383.5|44424.6|44404.6|44432.1|44412.1|44398.5|44378.5|65
1641383400000|2022-01-05 11:50:00|44422.1|44402.1|44423.5|44403.5|44428.5|44408.5|44411|44391|49
1641383700000|2022-01-05 11:55:00|44422.1|44402.1|44435|44415|44435|44415|44403.5|44383.5|203
1641384000000|2022-01-05 12:00:00|44432.5|44412.5|44496|44476|44521|44501|44427.5|44407.5|168
1641384300000|2022-01-05 12:05:00|44493.5|44473.5|44461|44441|44501|44481|44460|44440|101
1641384600000|2022-01-05 12:10:00|44463.5|44443.5|44478.5|44458.5|44496|44476|44461|44441|73
1641384900000|2022-01-05 12:15:00|44477.5|44457.5|44431|44411|44481|44461|44431|44411|75
1641385200000|2022-01-05 12:20:00|44432.5|44412.5|44445|44425|44471|44451|44432.5|44412.5|146
1641385500000|2022-01-05 12:25:00|44443.5|44423.5|44475.6|44455.6|44480.6|44460.6|44441|44421|200
1641385800000|2022-01-05 12:30:00|44473.1|44453.1|44503.1|44483.1|44537.5|44517.5|44473.1|44453.1|261
1641386100000|2022-01-05 12:35:00|44508.1|44488.1|44533.1|44513.1|44535.6|44515.6|44488.1|44468.1|113
1641386400000|2022-01-05 12:40:00|44528.1|44508.1|44529.6|44509.6|44535.6|44515.6|44515.6|44495.6|124
1641386700000|2022-01-05 12:45:00|44530.6|44510.6|44490.6|44470.6|44530.6|44510.6|44475.6|44455.6|115
1641387000000|2022-01-05 12:50:00|44493.1|44473.1|44505|44485|44513.5|44493.5|44490.6|44470.6|118
1641387300000|2022-01-05 12:55:00|44503.5|44483.5|44486|44466|44505|44485|44469.6|44449.6|125
1641387600000|2022-01-05 13:00:00|44485|44465|44521|44501|44531|44511|44452.1|44432.1|383
1641387900000|2022-01-05 13:05:00|44525|44505|44608.9|44588.9|44615|44595|44508.5|44488.5|460
1641388200000|2022-01-05 13:10:00|44601|44581|44566.4|44546.4|44625|44605|44565|44545|425
1641388500000|2022-01-05 13:15:00|44563.5|44543.5|44536|44516|44601|44581|44516|44496|257
1641388800000|2022-01-05 13:20:00|44538.5|44518.5|44466|44446|44538.5|44518.5|44433.5|44413.5|319
1641389100000|2022-01-05 13:25:00|44468.5|44448.5|44526|44506|44538.5|44518.5|44461|44441|261
1641389400000|2022-01-05 13:30:00|44528.5|44508.5|44498.5|44478.5|44546|44526|44494.5|44474.5|191
1641389700000|2022-01-05 13:35:00|44501|44481|44436|44416|44503.5|44483.5|44422|44402|202
1641390000000|2022-01-05 13:40:00|44434.5|44414.5|44438.5|44418.5|44481|44461|44434.5|44414.5|152
1641390300000|2022-01-05 13:45:00|44441|44421|44438.5|44418.5|44471|44451|44422|44402|148
1641390600000|2022-01-05 13:50:00|44441.4|44421.4|44433.9|44413.9|44443.5|44423.5|44402.4|44382.4|146
1641390900000|2022-01-05 13:55:00|44432.4|44412.4|44451|44431|44453.5|44433.5|44414.5|44394.5|122
1641391200000|2022-01-05 14:00:00|44453.5|44433.5|44426|44406|44474.9|44454.9|44416|44396|191
1641391500000|2022-01-05 14:05:00|44423.5|44403.5|44323.5|44303.5|44423.5|44403.5|44304.5|44284.5|411
1641391800000|2022-01-05 14:10:00|44326|44306|44200.6|44180.6|44346|44326|44195.6|44175.6|591
1641392100000|2022-01-05 14:15:00|44203.1|44183.1|44160.6|44140.6|44218.1|44198.1|44150.6|44130.6|494
1641392400000|2022-01-05 14:20:00|44159.5|44139.5|44200.6|44180.6|44218.1|44198.1|44146.2|44126.2|326
1641392700000|2022-01-05 14:25:00|44193.1|44173.1|44178.1|44158.1|44200.6|44180.6|44150.6|44130.6|307
1641393000000|2022-01-05 14:30:00|44180.6|44160.6|44241.6|44221.6|44265.6|44245.6|44178.1|44158.1|450
1641393300000|2022-01-05 14:35:00|44240.6|44220.6|44290.6|44270.6|44313.5|44293.5|44234.1|44214.1|403
1641393600000|2022-01-05 14:40:00|44293.1|44273.1|44368.1|44348.1|44376|44356|44290.6|44270.6|438
1641393900000|2022-01-05 14:45:00|44370.6|44350.6|44381.6|44361.6|44436.6|44416.6|44330.6|44310.6|526
1641394200000|2022-01-05 14:50:00|44380.6|44360.6|44424.5|44404.5|44431|44411|44379.5|44359.5|305
1641394500000|2022-01-05 14:55:00|44423|44403|44495.5|44475.5|44495.5|44475.5|44422|44402|422
1641394800000|2022-01-05 15:00:00|44493|44473|44423|44403|44527|44507|44418|44398|314
1641395100000|2022-01-05 15:05:00|44420.5|44400.5|44460.5|44440.5|44463|44443|44405.5|44385.5|235
1641395400000|2022-01-05 15:10:00|44462|44442|44488|44468|44508|44488|44462|44442|260
1641395700000|2022-01-05 15:15:00|44489.5|44469.5|44470.5|44450.5|44492|44472|44440.5|44420.5|185
1641396000000|2022-01-05 15:20:00|44472|44452|44465.5|44445.5|44510.5|44490.5|44459.5|44439.5|156
1641396300000|2022-01-05 15:25:00|44467|44447|44460.5|44440.5|44505.5|44485.5|44460.5|44440.5|136
1641396600000|2022-01-05 15:30:00|44451.8|44431.8|44385.5|44365.5|44451.8|44431.8|44374.5|44354.5|330
1641396900000|2022-01-05 15:35:00|44388|44368|44345.9|44325.9|44399.5|44379.5|44344.5|44324.5|257
1641397200000|2022-01-05 15:40:00|44348.4|44328.4|44380.9|44360.9|44398.4|44378.4|44348.4|44328.4|237
1641397500000|2022-01-05 15:45:00|44382.4|44362.4|44432|44412|44432|44412|44380.9|44360.9|173
1641397800000|2022-01-05 15:50:00|44434.5|44414.5|44413.4|44393.4|44440.9|44420.9|44395.9|44375.9|140
1641398100000|2022-01-05 15:55:00|44414.5|44394.5|44388.4|44368.4|44425.9|44405.9|44378.4|44358.4|101
1641398400000|2022-01-05 16:00:00|44385.9|44365.9|44358|44338|44385.9|44365.9|44358|44338|278
1641398700000|2022-01-05 16:05:00|44359.5|44339.5|44405.5|44385.5|44408|44388|44353|44333|157
1641399000000|2022-01-05 16:10:00|44404.5|44384.5|44413|44393|44413|44393|44385.5|44365.5|99
1641399300000|2022-01-05 16:15:00|44411.6|44391.6|44408|44388|44425.5|44405.5|44405.5|44385.5|130
1641399600000|2022-01-05 16:20:00|44406.6|44386.6|44303|44283|44415.5|44395.5|44303|44283|255
1641399900000|2022-01-05 16:25:00|44305.5|44285.5|44269.1|44249.1|44315.5|44295.5|44263|44243|252
1641400200000|2022-01-05 16:30:00|44267.6|44247.6|44220.5|44200.5|44274.1|44254.1|44191.6|44171.6|318
1641400500000|2022-01-05 16:35:00|44223|44203|44230.5|44210.5|44233|44213|44213|44193|157
1641400800000|2022-01-05 16:40:00|44229.1|44209.1|44188|44168|44229.1|44209.1|44175.5|44155.5|168
1641401100000|2022-01-05 16:45:00|44187|44167|44218|44198|44250.5|44230.5|44167|44147|440
1641401400000|2022-01-05 16:50:00|44220.5|44200.5|44204|44184|44220.5|44200.5|44180.1|44160.1|255
1641401700000|2022-01-05 16:55:00|44205.1|44185.1|44215.1|44195.1|44251.5|44231.5|44203.6|44183.6|171
1641402000000|2022-01-05 17:00:00|44220.5|44200.5|44259|44239|44260.5|44240.5|44197.6|44177.6|133
1641402300000|2022-01-05 17:05:00|44254|44234|44252.6|44232.6|44270.5|44250.5|44244|44224|131
1641402600000|2022-01-05 17:10:00|44248.6|44228.6|44249|44229|44265.1|44245.1|44237.6|44217.6|74
1641402900000|2022-01-05 17:15:00|44247.6|44227.6|44259.7|44239.7|44277.2|44257.2|44236.1|44216.1|289
1641403200000|2022-01-05 17:20:00|44264.7|44244.7|44262.2|44242.2|44282.2|44262.2|44262.2|44242.2|358
1641403500000|2022-01-05 17:25:00|44263.2|44243.2|44257.2|44237.2|44268.2|44248.2|44247.8|44227.8|104
1641403800000|2022-01-05 17:30:00|44255.7|44235.7|44210.7|44190.7|44263.2|44243.2|44206.8|44186.8|181
1641404100000|2022-01-05 17:35:00|44209.3|44189.3|44144.3|44124.3|44210.7|44190.7|44135.3|44115.3|309
1641404400000|2022-01-05 17:40:00|44142.8|44122.8|44135.3|44115.3|44151.8|44131.8|44130.3|44110.3|224
1641404700000|2022-01-05 17:45:00|44133.9|44113.9|44040.3|44020.3|44133.9|44113.9|44036.8|44016.8|381
1641405000000|2022-01-05 17:50:00|44039.3|44019.3|44090.3|44070.3|44094.3|44074.3|44026.4|44006.4|307
1641405300000|2022-01-05 17:55:00|44081.8|44061.8|44134.5|44114.5|44143.9|44123.9|44080.3|44060.3|1332
1641405600000|2022-01-05 18:00:00|44136|44116|44146|44126|44146|44126|44094.5|44074.5|225
1641405900000|2022-01-05 18:05:00|44149.5|44129.5|44123.1|44103.1|44163.5|44143.5|44115.6|44095.6|187
1641406200000|2022-01-05 18:10:00|44121.6|44101.6|44111.6|44091.6|44123.1|44103.1|44089.1|44069.1|82
1641406500000|2022-01-05 18:15:00|44113.1|44093.1|44108.1|44088.1|44124.5|44104.5|44100.6|44080.6|103
1641406800000|2022-01-05 18:20:00|44106.6|44086.6|44104.1|44084.1|44123.1|44103.1|44104.1|44084.1|45
1641407100000|2022-01-05 18:25:00|44108.1|44088.1|44119.5|44099.5|44133.5|44113.5|44098.1|44078.1|145
1641407400000|2022-01-05 18:30:00|44117|44097|44144.5|44124.5|44148.5|44128.5|44113.5|44093.5|79
1641407700000|2022-01-05 18:35:00|44143.1|44123.1|44151|44131|44153.5|44133.5|44142|44122|34
1641408000000|2022-01-05 18:40:00|44149.5|44129.5|44161|44141|44167.4|44147.4|44149.5|44129.5|59
1641408300000|2022-01-05 18:45:00|44159.5|44139.5|44151.6|44131.6|44159.5|44139.5|44148.1|44128.1|97
1641408600000|2022-01-05 18:50:00|44149.1|44129.1|44183.1|44163.1|44189.5|44169.5|44148.1|44128.1|81
1641408900000|2022-01-05 18:55:00|44185.6|44165.6|44174.5|44154.5|44190.6|44170.6|44158.1|44138.1|73
1641409200000|2022-01-05 19:00:00|44173.1|44153.1|44090.6|44070.6|44173.1|44153.1|44080.6|44060.6|192
1641409500000|2022-01-05 19:05:00|44095.6|44075.6|43954.5|43934.5|44109.5|44089.5|43949.1|43929.1|270
1641409800000|2022-01-05 19:10:00|43955.6|43935.6|43957.7|43937.7|44000.6|43980.6|43890.2|43870.2|346
1641410100000|2022-01-05 19:15:00|43952.7|43932.7|43972.7|43952.7|43992.7|43972.7|43932.7|43912.7|92
1641410400000|2022-01-05 19:20:00|43971.6|43951.6|43923.7|43903.7|43977.7|43957.7|43902.7|43882.7|84
1641410700000|2022-01-05 19:25:00|43922.6|43902.6|43981.6|43961.6|43999.1|43979.1|43911.2|43891.2|116
1641411000000|2022-01-05 19:30:00|43979.1|43959.1|43901.6|43881.6|43993|43973|43901.6|43881.6|102
1641411300000|2022-01-05 19:35:00|43899.1|43879.1|43842.6|43822.6|43931.6|43911.6|43826.2|43806.2|307
1641411600000|2022-01-05 19:40:00|43844.1|43824.1|43769.5|43749.5|43877|43857|43754.1|43734.1|425
1641411900000|2022-01-05 19:45:00|43770.5|43750.5|43820.1|43800.1|43821.6|43801.6|43755.5|43735.5|647
1641412200000|2022-01-05 19:50:00|43818.7|43798.7|43830.1|43810.1|43875.1|43855.1|43812.6|43792.6|131
1641412500000|2022-01-05 19:55:00|43828.7|43808.7|43785.1|43765.1|43832.6|43812.6|43773.7|43753.7|137
1641412800000|2022-01-05 20:00:00|43786.6|43766.6|43766.6|43746.6|43787.6|43767.6|43730.1|43710.1|135
1641413100000|2022-01-05 20:05:00|43767.6|43747.6|43742.6|43722.6|43770.1|43750.1|43727.2|43707.2|86
1641413400000|2022-01-05 20:10:00|43744.1|43724.1|43811.6|43791.6|43814.1|43794.1|43732.6|43712.6|128
1641413700000|2022-01-05 20:15:00|43812.6|43792.6|43792.6|43772.6|43815.1|43795.1|43782.6|43762.6|70
1641414000000|2022-01-05 20:20:00|43794.1|43774.1|43799.1|43779.1|43812.6|43792.6|43776.6|43756.6|414
1641414300000|2022-01-05 20:25:00|43797.6|43777.6|43788|43768|43813|43793|43775.5|43755.5|43
1641414600000|2022-01-05 20:30:00|43787|43767|43780.5|43760.5|43797|43777|43758|43738|56
1641414900000|2022-01-05 20:35:00|43782|43762|43803|43783|43830.5|43810.5|43770.5|43750.5|37
1641415200000|2022-01-05 20:40:00|43800.5|43780.5|43798.4|43778.4|43813.4|43793.4|43786.6|43766.6|111
1641415500000|2022-01-05 20:45:00|43797.4|43777.4|43790.9|43770.9|43814.5|43794.5|43787|43767|59
1641415800000|2022-01-05 20:50:00|43792|43772|43820.5|43800.5|43824.1|43804.1|43785.5|43765.5|42
1641416100000|2022-01-05 20:55:00|43813.7|43793.7|43803|43783|43813.7|43793.7|43798|43778|81
1641416400000|2022-01-05 21:00:00|43800.5|43780.5|43808|43788|43820.5|43800.5|43798|43778|93
1641416700000|2022-01-05 21:05:00|43810.5|43790.5|43856.6|43836.6|43856.6|43836.6|43810.5|43790.5|177
1641417000000|2022-01-05 21:10:00|43859.1|43839.1|43885.5|43865.5|43885.5|43865.5|43859.1|43839.1|159
1641417300000|2022-01-05 21:15:00|43887|43867|43869.5|43849.5|43887|43867|43857|43837|42
1641417600000|2022-01-05 21:20:00|43870.9|43850.9|43868|43848|43875.5|43855.5|43868|43848|30
1641417900000|2022-01-05 21:25:00|43866.6|43846.6|43870.5|43850.5|43872|43852|43863|43843|18
1641418200000|2022-01-05 21:30:00|43872|43852|43877|43857|43878|43858|43870.5|43850.5|20
1641418500000|2022-01-05 21:35:00|43875.5|43855.5|43864.5|43844.5|43877|43857|43862|43842|67
1641418800000|2022-01-05 21:40:00|43867|43847|43872|43852|43872|43852|43864.5|43844.5|14
1641419100000|2022-01-05 21:45:00|43873|43853|43885.5|43865.5|43885.5|43865.5|43865.5|43845.5|40
1641419400000|2022-01-05 21:50:00|43883|43863|43895.5|43875.5|43897|43877|43883|43863|73
1641419700000|2022-01-05 21:55:00|43897|43877|43909.5|43889.5|43909.5|43889.5|43881.6|43861.6|82
1641423600000|2022-01-05 23:00:00|43923.7|43903.7|43817|43797|43923.7|43903.7|43814.5|43794.5|119
1641423900000|2022-01-05 23:05:00|43818.4|43798.4|43827|43807|43828|43808|43779.5|43759.5|71
1641424200000|2022-01-05 23:10:00|43816.6|43796.6|43820.5|43800.5|43830.5|43810.5|43810.5|43790.5|32
1641424500000|2022-01-05 23:15:00|43823|43803|43830.5|43810.5|43830.5|43810.5|43820.5|43800.5|18
1641424800000|2022-01-05 23:20:00|43832|43812|43832|43812|43840.5|43820.5|43820.5|43800.5|24
1641425100000|2022-01-05 23:25:00|43829.1|43809.1|43845.5|43825.5|43848|43828|43828|43808|20
1641425400000|2022-01-05 23:30:00|43847|43827|43855.5|43835.5|43855.5|43835.5|43843|43823|8
1641425700000|2022-01-05 23:35:00|43856.9|43836.9|43856.9|43836.9|43858|43838|43850.5|43830.5|16
1641426000000|2022-01-05 23:40:00|43855.5|43835.5|43870.5|43850.5|43871.6|43851.6|43853|43833|21
1641426300000|2022-01-05 23:45:00|43869.1|43849.1|43869.1|43849.1|43875.5|43855.5|43868|43848|15
1641426600000|2022-01-05 23:50:00|43870.5|43850.5|43863|43843|43873|43853|43863|43843|17
1641426900000|2022-01-05 23:55:00|43861.6|43841.6|43868|43848|43870.5|43850.5|43859.1|43839.1|12
1641427200000|2022-01-06 00:00:00|43866.6|43846.6|43890.5|43870.5|43893|43873|43860.5|43840.5|54
1641427500000|2022-01-06 00:05:00|43885.5|43865.5|43880.5|43860.5|43890.5|43870.5|43870.5|43850.5|44
1641427800000|2022-01-06 00:10:00|43881.9|43861.9|43880.5|43860.5|43883|43863|43841.6|43821.6|61
1641428100000|2022-01-06 00:15:00|43878|43858|43860.5|43840.5|43878|43858|43856.9|43836.9|31
1641428400000|2022-01-06 00:20:00|43859.1|43839.1|43878|43858|43883|43863|43855.5|43835.5|24
1641428700000|2022-01-06 00:25:00|43875.5|43855.5|43915.5|43895.5|43920.5|43900.5|43875.5|43855.5|49
1641429000000|2022-01-06 00:30:00|43916.9|43896.9|43925.5|43905.5|43929.4|43909.4|43910.5|43890.5|47
1641429300000|2022-01-06 00:35:00|43928|43908|43918|43898|43930.9|43910.9|43906.6|43886.6|39
1641429600000|2022-01-06 00:40:00|43915.5|43895.5|43915.5|43895.5|43923|43903|43900.5|43880.5|33
1641429900000|2022-01-06 00:45:00|43914|43894|43913|43893|43918|43898|43890.5|43870.5|39
1641430200000|2022-01-06 00:50:00|43910.5|43890.5|43924.4|43904.4|43924.4|43904.4|43910.5|43890.5|18
1641430500000|2022-01-06 00:55:00|43923|43903|43958|43938|43963|43943|43920.5|43900.5|67
1641430800000|2022-01-06 01:00:00|43953|43933|44038|44018|44045.5|44025.5|43953|43933|600
1641431100000|2022-01-06 01:05:00|44043|44023|43960.5|43940.5|44045.5|44025.5|43960.5|43940.5|211
1641431400000|2022-01-06 01:10:00|43955.5|43935.5|43978|43958|43988|43968|43915.5|43895.5|220
1641431700000|2022-01-06 01:15:00|43979.4|43959.4|43978|43958|43991.5|43971.5|43946.5|43926.5|157
1641432000000|2022-01-06 01:20:00|43975.5|43955.5|44005.5|43985.5|44005.5|43985.5|43955.5|43935.5|113
1641432300000|2022-01-06 01:25:00|44004.4|43984.4|44013|43993|44023|44003|43983|43963|110
1641432600000|2022-01-06 01:30:00|44015.5|43995.5|44065.5|44045.5|44068|44048|44010.5|43990.5|119
1641432900000|2022-01-06 01:35:00|44064|44044|44023|44003|44075.5|44055.5|44023|44003|115
1641433200000|2022-01-06 01:40:00|44025.5|44005.5|44024.4|44004.4|44036.9|44016.9|44019|43999|51
1641433500000|2022-01-06 01:45:00|44025.5|44005.5|44038|44018|44038|44018|44011.5|43991.5|38
1641433800000|2022-01-06 01:50:00|44035.5|44015.5|44023|44003|44050.5|44030.5|44018|43998|56
1641434100000|2022-01-06 01:55:00|44018|43998|43968.4|43948.4|44018|43998|43963.4|43943.4|135
1641434400000|2022-01-06 02:00:00|43970.9|43950.9|43943|43923|43988|43968|43934|43914|158
1641434700000|2022-01-06 02:05:00|43940.5|43920.5|43944.4|43924.4|43958|43938|43935.5|43915.5|97
1641435000000|2022-01-06 02:10:00|43945.5|43925.5|43971.5|43951.5|43980.5|43960.5|43935.5|43915.5|98
1641435300000|2022-01-06 02:15:00|43968.7|43948.7|43911.5|43891.5|43968.7|43948.7|43896.5|43876.5|59
1641435600000|2022-01-06 02:20:00|43913|43893|43898|43878|43915.5|43895.5|43885.1|43865.1|79
1641435900000|2022-01-06 02:25:00|43895.5|43875.5|43878|43858|43898|43878|43878|43858|27
1641436200000|2022-01-06 02:30:00|43876.5|43856.5|43955.5|43935.5|43965.5|43945.5|43876.5|43856.5|171
1641436500000|2022-01-06 02:35:00|43955.1|43935.1|43938|43918|43955.5|43935.5|43934|43914|67
1641436800000|2022-01-06 02:40:00|43928|43908|43938|43918|43938|43918|43900.5|43880.5|44
1641437100000|2022-01-06 02:45:00|43939.4|43919.4|43935.5|43915.5|43955.9|43935.9|43923|43903|60
1641437400000|2022-01-06 02:50:00|43933|43913|43933|43913|43943|43923|43910.5|43890.5|56
1641437700000|2022-01-06 02:55:00|43930.5|43910.5|43943|43923|43943|43923|43923|43903|32
1641438000000|2022-01-06 03:00:00|43938|43918|43966.5|43946.5|43976.9|43956.9|43923|43903|76
1641438300000|2022-01-06 03:05:00|43970.5|43950.5|43970.5|43950.5|43975.5|43955.5|43955.5|43935.5|37
1641438600000|2022-01-06 03:10:00|43968|43948|43928|43908|43968|43948|43918|43898|95
1641438900000|2022-01-06 03:15:00|43926.5|43906.5|43895.5|43875.5|43930.5|43910.5|43880.5|43860.5|82
1641439200000|2022-01-06 03:20:00|43894.4|43874.4|43945.5|43925.5|43955.5|43935.5|43885.5|43865.5|95
1641439500000|2022-01-06 03:25:00|43944|43924|43943|43923|43950.5|43930.5|43920.5|43900.5|66
1641439800000|2022-01-06 03:30:00|43935.5|43915.5|43915.5|43895.5|43935.5|43915.5|43915.5|43895.5|21
1641440100000|2022-01-06 03:35:00|43913|43893|43893|43873|43913|43893|43890.5|43870.5|34
1641440400000|2022-01-06 03:40:00|43890.5|43870.5|43860.5|43840.5|43895.5|43875.5|43855.5|43835.5|95
1641440700000|2022-01-06 03:45:00|43861.5|43841.5|43847.6|43827.6|43865.1|43845.1|43837.6|43817.6|95
1641441000000|2022-01-06 03:50:00|43846.1|43826.1|43837.6|43817.6|43847.6|43827.6|43830.1|43810.1|52
1641441300000|2022-01-06 03:55:00|43840.1|43820.1|43845.1|43825.1|43850.1|43830.1|43833.6|43813.6|34
1641441600000|2022-01-06 04:00:00|43842.6|43822.6|43815.1|43795.1|43845.1|43825.1|43811.1|43791.1|55
1641441900000|2022-01-06 04:05:00|43812.6|43792.6|43817.6|43797.6|43825.1|43805.1|43796.1|43776.1|76
1641442200000|2022-01-06 04:10:00|43814.7|43794.7|43805.1|43785.1|43815.1|43795.1|43802.6|43782.6|28
1641442500000|2022-01-06 04:15:00|43802.6|43782.6|43794.7|43774.7|43802.6|43782.6|43792.6|43772.6|42
1641442800000|2022-01-06 04:20:00|43793.6|43773.6|43775.1|43755.1|43797.6|43777.6|43772.6|43752.6|54
1641443100000|2022-01-06 04:25:00|43783.6|43763.6|43786.1|43766.1|43793.6|43773.6|43772.6|43752.6|60
1641443400000|2022-01-06 04:30:00|43788.6|43768.6|43790.1|43770.1|43807.2|43787.2|43784.7|43764.7|36
1641443700000|2022-01-06 04:35:00|43788.6|43768.6|43822.6|43802.6|43822.6|43802.6|43785.1|43765.1|54
1641444000000|2022-01-06 04:40:00|43820.1|43800.1|43803.6|43783.6|43822.6|43802.6|43797.6|43777.6|38
1641444300000|2022-01-06 04:45:00|43805.1|43785.1|43840.1|43820.1|43841.5|43821.5|43805.1|43785.1|38
1641444600000|2022-01-06 04:50:00|43841.5|43821.5|43837.6|43817.6|43850.1|43830.1|43832.6|43812.6|25
1641444900000|2022-01-06 04:55:00|43833.6|43813.6|43825.1|43805.1|43835.1|43815.1|43825.1|43805.1|9
1641445200000|2022-01-06 05:00:00|43822.6|43802.6|43790.4|43770.4|43827.6|43807.6|43789|43769|69
1641445500000|2022-01-06 05:05:00|43791.5|43771.5|43820.4|43800.4|43829.4|43809.4|43781.5|43761.5|44
1641445800000|2022-01-06 05:10:00|43815.4|43795.4|43815.4|43795.4|43820.4|43800.4|43795.4|43775.4|26
1641446100000|2022-01-06 05:15:00|43817.9|43797.9|43857.9|43837.9|43857.9|43837.9|43817.9|43797.9|32
1641446400000|2022-01-06 05:20:00|43855.4|43835.4|43890.4|43870.4|43907.9|43887.9|43855.4|43835.4|90
1641446700000|2022-01-06 05:25:00|43897.9|43877.9|43925.4|43905.4|43927.9|43907.9|43897.9|43877.9|50
1641447000000|2022-01-06 05:30:00|43922.9|43902.9|43864.4|43844.4|43929.4|43909.4|43845.4|43825.4|215
1641447300000|2022-01-06 05:35:00|43865.8|43845.8|43880.4|43860.4|43894.4|43874.4|43845.1|43825.1|87
1641447600000|2022-01-06 05:40:00|43875.4|43855.4|43830.4|43810.4|43875.4|43855.4|43825.4|43805.4|104
1641447900000|2022-01-06 05:45:00|43832.9|43812.9|43847.9|43827.9|43855.4|43835.4|43820.4|43800.4|61
1641448200000|2022-01-06 05:50:00|43849|43829|43850.4|43830.4|43867.9|43847.9|43847.9|43827.9|43
1641448500000|2022-01-06 05:55:00|43852.9|43832.9|43864|43844|43882.9|43862.9|43852.9|43832.9|62
1641448800000|2022-01-06 06:00:00|43862.9|43842.9|43851.5|43831.5|43882.9|43862.9|43830.4|43810.4|119
1641449100000|2022-01-06 06:05:00|43852.9|43832.9|43834.4|43814.4|43871.9|43851.9|43834.4|43814.4|48
1641449400000|2022-01-06 06:10:00|43837.9|43817.9|43821.9|43801.9|43847.9|43827.9|43817.9|43797.9|84
1641449700000|2022-01-06 06:15:00|43822.9|43802.9|43819.4|43799.4|43827.9|43807.9|43791.5|43771.5|86
1641450000000|2022-01-06 06:20:00|43815.8|43795.8|43795.4|43775.4|43815.8|43795.8|43771.9|43751.9|119
1641450300000|2022-01-06 06:25:00|43797.9|43777.9|43780.8|43760.8|43817.9|43797.9|43780.8|43760.8|88
1641450600000|2022-01-06 06:30:00|43781.9|43761.9|43729|43709|43784.4|43764.4|43727.9|43707.9|124
1641450900000|2022-01-06 06:35:00|43727.9|43707.9|43778.3|43758.3|43794.7|43774.7|43727.9|43707.9|126
1641451200000|2022-01-06 06:40:00|43780.8|43760.8|43745.8|43725.8|43783.3|43763.3|43740.8|43720.8|151
1641451500000|2022-01-06 06:45:00|43748.3|43728.3|43750.8|43730.8|43763.3|43743.3|43745.8|43725.8|89
1641451800000|2022-01-06 06:50:00|43749.4|43729.4|43680.8|43660.8|43752.2|43732.2|43646.9|43626.9|358
1641452100000|2022-01-06 06:55:00|43682.2|43662.2|43699.7|43679.7|43705.8|43685.8|43680.8|43660.8|130
1641452400000|2022-01-06 07:00:00|43698.3|43678.3|43728.3|43708.3|43728.3|43708.3|43688.3|43668.3|80
1641452700000|2022-01-06 07:05:00|43729.7|43709.7|43730.8|43710.8|43749.4|43729.4|43724.4|43704.4|83
1641453000000|2022-01-06 07:10:00|43729.4|43709.4|43733.3|43713.3|43735.8|43715.8|43723.3|43703.3|19
1641453300000|2022-01-06 07:15:00|43735.8|43715.8|43713.3|43693.3|43735.8|43715.8|43694.4|43674.4|61
1641453600000|2022-01-06 07:20:00|43715.8|43695.8|43738.3|43718.3|43745.8|43725.8|43710.8|43690.8|52
1641453900000|2022-01-06 07:25:00|43739.7|43719.7|43793.3|43773.3|43795.8|43775.8|43733.3|43713.3|73
1641454200000|2022-01-06 07:30:00|43795.8|43775.8|43665.8|43645.8|43795.8|43775.8|43665.8|43645.8|151
1641454500000|2022-01-06 07:35:00|43667.9|43647.9|43683.3|43663.3|43695.8|43675.8|43665.8|43645.8|109
1641454800000|2022-01-06 07:40:00|43684.7|43664.7|43668.3|43648.3|43715.8|43695.8|43668.3|43648.3|121
1641455100000|2022-01-06 07:45:00|43683.7|43663.7|43673.3|43653.3|43702.2|43682.2|43659|43639|96
1641455400000|2022-01-06 07:50:00|43670.8|43650.8|43678.3|43658.3|43678.3|43658.3|43646.9|43626.9|113
1641455700000|2022-01-06 07:55:00|43680.8|43660.8|43713.7|43693.7|43715.8|43695.8|43675.8|43655.8|80
1641456000000|2022-01-06 08:00:00|43718.3|43698.3|43683.3|43663.3|43720.8|43700.8|43653.3|43633.3|120
1641456300000|2022-01-06 08:05:00|43685.8|43665.8|43708.3|43688.3|43733.3|43713.3|43683.3|43663.3|84
1641456600000|2022-01-06 08:10:00|43705.8|43685.8|43605.8|43585.8|43720.8|43700.8|43604.3|43584.3|116
1641456900000|2022-01-06 08:15:00|43591.8|43571.8|43505.4|43485.4|43597.9|43577.9|43477.9|43457.9|366
1641457200000|2022-01-06 08:20:00|43502.9|43482.9|43470.4|43450.4|43530.4|43510.4|43439|43419|197
1641457500000|2022-01-06 08:25:00|43467.9|43447.9|43485.4|43465.4|43485.4|43465.4|43441.5|43421.5|188
1641457800000|2022-01-06 08:30:00|43486.8|43466.8|43459|43439|43510.4|43490.4|43442.5|43422.5|123
1641458100000|2022-01-06 08:35:00|43457.9|43437.9|43347.9|43327.9|43457.9|43437.9|43322.9|43302.9|346
1641458400000|2022-01-06 08:40:00|43350.4|43330.4|43305.4|43285.4|43387.5|43367.5|43296.8|43276.8|423
1641458700000|2022-01-06 08:45:00|43310.4|43290.4|43169|43149|43310.4|43290.4|43142.2|43122.2|748
1641459000000|2022-01-06 08:50:00|43170|43150|43293.6|43273.6|43297.2|43277.2|43160|43140|329
1641459300000|2022-01-06 08:55:00|43292.2|43272.2|43317.2|43297.2|43324.7|43304.7|43282.2|43262.2|169
1641459600000|2022-01-06 09:00:00|43318.6|43298.6|43322.2|43302.2|43328.6|43308.6|43262.2|43242.2|217
1641459900000|2022-01-06 09:05:00|43324.7|43304.7|43319.7|43299.7|43347.2|43327.2|43303.2|43283.2|267
1641460200000|2022-01-06 09:10:00|43322.2|43302.2|43237.2|43217.2|43344.7|43324.7|43224.7|43204.7|245
1641460500000|2022-01-06 09:15:00|43239.7|43219.7|43277.2|43257.2|43277.2|43257.2|43232.2|43212.2|93
1641460800000|2022-01-06 09:20:00|43274.7|43254.7|43273.2|43253.2|43286.1|43266.1|43267.2|43247.2|92
1641461100000|2022-01-06 09:25:00|43271.8|43251.8|43244.7|43224.7|43279.7|43259.7|43241.1|43221.1|99
1641461400000|2022-01-06 09:30:00|43247.2|43227.2|43249.7|43229.7|43279.7|43259.7|43243.6|43223.6|139
1641461700000|2022-01-06 09:35:00|43248.6|43228.6|43298.2|43278.2|43313.6|43293.6|43247.2|43227.2|81
1641462000000|2022-01-06 09:40:00|43297.2|43277.2|43327.5|43307.5|43332.5|43312.5|43292.2|43272.2|131
1641462300000|2022-01-06 09:45:00|43325|43305|43358.6|43338.6|43363.6|43343.6|43320.7|43300.7|93
1641462600000|2022-01-06 09:50:00|43361.1|43341.1|43398.6|43378.6|43415|43395|43323.6|43303.6|165
1641462900000|2022-01-06 09:55:00|43397.2|43377.2|43382.2|43362.2|43397.2|43377.2|43347.2|43327.2|103
1641463200000|2022-01-06 10:00:00|43384.7|43364.7|43398.6|43378.6|43406.1|43386.1|43343.6|43323.6|131
1641463500000|2022-01-06 10:05:00|43393.6|43373.6|43436.1|43416.1|43463.2|43443.2|43371.1|43351.1|127
1641463800000|2022-01-06 10:10:00|43456.1|43436.1|43473.6|43453.6|43498.6|43478.6|43451.1|43431.1|170
1641464100000|2022-01-06 10:15:00|43481.1|43461.1|43501.1|43481.1|43543.6|43523.6|43458.6|43438.6|137
1641464400000|2022-01-06 10:20:00|43503.6|43483.6|43522.2|43502.2|43556.1|43536.1|43503.6|43483.6|241
1641464700000|2022-01-06 10:25:00|43521.1|43501.1|43520|43500|43547.5|43527.5|43501.5|43481.5|109
1641465000000|2022-01-06 10:30:00|43523.6|43503.6|43550|43530|43550.4|43530.4|43509.7|43489.7|105
1641465300000|2022-01-06 10:35:00|43552.5|43532.5|43625.7|43605.7|43629.7|43609.7|43552.5|43532.5|299
1641465600000|2022-01-06 10:40:00|43624.3|43604.3|43621.8|43601.8|43635.7|43615.7|43561.8|43541.8|144
1641465900000|2022-01-06 10:45:00|43620.4|43600.4|43641.8|43621.8|43644.3|43624.3|43619.3|43599.3|93
1641466200000|2022-01-06 10:50:00|43639.3|43619.3|43586.8|43566.8|43644.3|43624.3|43573.2|43553.2|99
1641466500000|2022-01-06 10:55:00|43585.7|43565.7|43594.3|43574.3|43603.2|43583.2|43579.3|43559.3|70
1641466800000|2022-01-06 11:00:00|43599.3|43579.3|43624.3|43604.3|43639.3|43619.3|43599.3|43579.3|102
1641467100000|2022-01-06 11:05:00|43621.8|43601.8|43619.3|43599.3|43631.8|43611.8|43609.3|43589.3|41
1641467400000|2022-01-06 11:10:00|43621.8|43601.8|43575.4|43555.4|43631.8|43611.8|43571.4|43551.4|118
1641467700000|2022-01-06 11:15:00|43573.9|43553.9|43559.7|43539.7|43575.4|43555.4|43544.7|43524.7|309
1641468000000|2022-01-06 11:20:00|43562.2|43542.2|43548.6|43528.6|43563.6|43543.6|43469.7|43449.7|150
1641468300000|2022-01-06 11:25:00|43547.2|43527.2|43569.7|43549.7|43584.7|43564.7|43534.7|43514.7|89
1641468600000|2022-01-06 11:30:00|43568.2|43548.2|43552.2|43532.2|43577.2|43557.2|43539.7|43519.7|47
1641468900000|2022-01-06 11:35:00|43551.1|43531.1|43564.7|43544.7|43566.1|43546.1|43534.3|43514.3|58
1641469200000|2022-01-06 11:40:00|43569.7|43549.7|43578.2|43558.2|43584.7|43564.7|43564.7|43544.7|61
1641469500000|2022-01-06 11:45:00|43579.7|43559.7|43544.7|43524.7|43587.2|43567.2|43544.7|43524.7|43
1641469800000|2022-01-06 11:50:00|43547.2|43527.2|43568.6|43548.6|43593.6|43573.6|43547.2|43527.2|111
1641470100000|2022-01-06 11:55:00|43571.1|43551.1|43559.7|43539.7|43578.6|43558.6|43542.2|43522.2|34
1641470400000|2022-01-06 12:00:00|43560.7|43540.7|43544.7|43524.7|43607.2|43587.2|43517.2|43497.2|137
1641470700000|2022-01-06 12:05:00|43543.2|43523.2|43530.7|43510.7|43555.7|43535.7|43513.2|43493.2|96
1641471000000|2022-01-06 12:10:00|43528.2|43508.2|43537.2|43517.2|43542.2|43522.2|43514.7|43494.7|79
1641471300000|2022-01-06 12:15:00|43539.7|43519.7|43509.7|43489.7|43546.1|43526.1|43509.7|43489.7|61
1641471600000|2022-01-06 12:20:00|43512.2|43492.2|43537.2|43517.2|43537.2|43517.2|43487.2|43467.2|55
1641471900000|2022-01-06 12:25:00|43541.1|43521.1|43537.2|43517.2|43569.7|43549.7|43520.7|43500.7|70
1641472200000|2022-01-06 12:30:00|43545|43525|43579.7|43559.7|43591.1|43571.1|43542.2|43522.2|119
1641472500000|2022-01-06 12:35:00|43577.2|43557.2|43582.2|43562.2|43622.2|43602.2|43542.2|43522.2|205
1641472800000|2022-01-06 12:40:00|43578.2|43558.2|43569.7|43549.7|43594.7|43574.7|43559.7|43539.7|147
1641473100000|2022-01-06 12:45:00|43567.2|43547.2|43567.5|43547.5|43568.6|43548.6|43543.6|43523.6|123
1641473400000|2022-01-06 12:50:00|43566.1|43546.1|43562.2|43542.2|43572.5|43552.5|43518.6|43498.6|92
1641473700000|2022-01-06 12:55:00|43562.1|43542.1|43561.4|43541.4|43567.9|43547.9|43527.1|43507.1|158
1641474000000|2022-01-06 13:00:00|43557.5|43537.5|43463.9|43443.9|43632.5|43612.5|43451.4|43431.4|580
1641474300000|2022-01-06 13:05:00|43462.9|43442.9|43525.4|43505.4|43527.9|43507.9|43442.9|43422.9|315
1641474600000|2022-01-06 13:10:00|43526.4|43506.4|43513.2|43493.2|43534.6|43514.6|43491.8|43471.8|214
1641474900000|2022-01-06 13:15:00|43515.7|43495.7|43410.4|43390.4|43515.7|43495.7|43402.9|43382.9|292
1641475200000|2022-01-06 13:20:00|43409.3|43389.3|43352.5|43332.5|43410.4|43390.4|43352.5|43332.5|294
1641475500000|2022-01-06 13:25:00|43353.6|43333.6|43407.5|43387.5|43410|43390|43338.6|43318.6|280
1641475800000|2022-01-06 13:30:00|43406.1|43386.1|43432.5|43412.5|43450|43430|43372.5|43352.5|257
1641476100000|2022-01-06 13:35:00|43430|43410|43425|43405|43430|43410|43365|43345|201
1641476400000|2022-01-06 13:40:00|43422.5|43402.5|43407.5|43387.5|43470|43450|43407.5|43387.5|244
1641476700000|2022-01-06 13:45:00|43405|43385|43361.4|43341.4|43415|43395|43355|43335|355
1641477000000|2022-01-06 13:50:00|43362.5|43342.5|43300|43280|43362.5|43342.5|43257.5|43237.5|439
1641477300000|2022-01-06 13:55:00|43297.1|43277.1|43324.6|43304.6|43332.1|43312.1|43262.1|43242.1|319
1641477600000|2022-01-06 14:00:00|43327.1|43307.1|43273.6|43253.6|43337.1|43317.1|43263.2|43243.2|301
1641477900000|2022-01-06 14:05:00|43272.5|43252.5|43294.6|43274.6|43297.1|43277.1|43256.1|43236.1|209
1641478200000|2022-01-06 14:10:00|43296.1|43276.1|43317.1|43297.1|43317.1|43297.1|43287.1|43267.1|267
1641478500000|2022-01-06 14:15:00|43319.6|43299.6|43309.6|43289.6|43334.6|43314.6|43297.1|43277.1|251
1641478800000|2022-01-06 14:20:00|43308.2|43288.2|43302.1|43282.1|43316.1|43296.1|43256.8|43236.8|292
1641479100000|2022-01-06 14:25:00|43301.1|43281.1|43341.1|43321.1|43341.1|43321.1|43232.1|43212.1|305
1641479400000|2022-01-06 14:30:00|43342.5|43322.5|43428.6|43408.6|43432.5|43412.5|43257.1|43237.1|416
1641479700000|2022-01-06 14:35:00|43427.1|43407.1|43442.5|43422.5|43465|43445|43365|43345|428
1641480000000|2022-01-06 14:40:00|43445|43425|43525.3|43505.3|43535.3|43515.3|43445|43425|506
1641480300000|2022-01-06 14:45:00|43524.3|43504.3|43485.3|43465.3|43539.3|43519.3|43430.3|43410.3|414
1641480600000|2022-01-06 14:50:00|43487.8|43467.8|43385.3|43365.3|43525.3|43505.3|43382.8|43362.8|416
1641480900000|2022-01-06 14:55:00|43387.8|43367.8|43378.9|43358.9|43400.3|43380.3|43341.4|43321.4|259
1641481200000|2022-01-06 15:00:00|43388.9|43368.9|43287.5|43267.5|43426.4|43406.4|43287.5|43267.5|344
1641481500000|2022-01-06 15:05:00|43286.4|43266.4|43261.4|43241.4|43298.9|43278.9|43246.4|43226.4|435
1641481800000|2022-01-06 15:10:00|43257.8|43237.8|43265.3|43245.3|43280.3|43260.3|43243.9|43223.9|271
1641482100000|2022-01-06 15:15:00|43270.3|43250.3|43261.8|43241.8|43319.3|43299.3|43252.8|43232.8|304
1641482400000|2022-01-06 15:20:00|43262.8|43242.8|43255.3|43235.3|43292.8|43272.8|43237.5|43217.5|318
1641482700000|2022-01-06 15:25:00|43254.3|43234.3|43265.3|43245.3|43272.8|43252.8|43247.8|43227.8|193
1641483000000|2022-01-06 15:30:00|43263.9|43243.9|43377.8|43357.8|43377.8|43357.8|43260|43240|331
1641483300000|2022-01-06 15:35:00|43379.3|43359.3|43361.4|43341.4|43391.4|43371.4|43355.3|43335.3|261
1641483600000|2022-01-06 15:40:00|43362.8|43342.8|43327.8|43307.8|43387.8|43367.8|43320.3|43300.3|252
1641483900000|2022-01-06 15:45:00|43330.3|43310.3|43380.3|43360.3|43380.3|43360.3|43322.8|43302.8|168
1641484200000|2022-01-06 15:50:00|43379.3|43359.3|43302.8|43282.8|43379.3|43359.3|43302.8|43282.8|131
1641484500000|2022-01-06 15:55:00|43303.9|43283.9|43315.3|43295.3|43341.4|43321.4|43294.3|43274.3|303
1641484800000|2022-01-06 16:00:00|43317.8|43297.8|43302.8|43282.8|43335.3|43315.3|43288.9|43268.9|332
1641485100000|2022-01-06 16:05:00|43305.3|43285.3|43369.3|43349.3|43376.8|43356.8|43305.3|43285.3|245
1641485400000|2022-01-06 16:10:00|43367.8|43347.8|43439.3|43419.3|43442.8|43422.8|43367.8|43347.8|318
1641485700000|2022-01-06 16:15:00|43436.8|43416.8|43425.3|43405.3|43452.1|43432.1|43418.9|43398.9|265
1641486000000|2022-01-06 16:20:00|43427.8|43407.8|43407.8|43387.8|43429.3|43409.3|43390|43370|145
1641486300000|2022-01-06 16:25:00|43406.4|43386.4|43368.9|43348.9|43406.4|43386.4|43355.3|43335.3|182
1641486600000|2022-01-06 16:30:00|43370.3|43350.3|43352.8|43332.8|43380.7|43360.7|43337.8|43317.8|195
1641486900000|2022-01-06 16:35:00|43354.3|43334.3|43383.6|43363.6|43383.6|43363.6|43329.6|43309.6|405
1641487200000|2022-01-06 16:40:00|43386.1|43366.1|43398.9|43378.9|43420|43400|43373.2|43353.2|274
1641487500000|2022-01-06 16:45:00|43400.3|43380.3|43398.9|43378.9|43415|43395|43375|43355|216
1641487800000|2022-01-06 16:50:00|43397.5|43377.5|43385|43365|43397.5|43377.5|43355|43335|185
1641488100000|2022-01-06 16:55:00|43382.1|43362.1|43381.4|43361.4|43383.9|43363.9|43361.1|43341.1|148
1641488400000|2022-01-06 17:00:00|43380|43360|43386.4|43366.4|43410|43390|43365|43345|143
1641488700000|2022-01-06 17:05:00|43385|43365|43437.5|43417.5|43437.5|43417.5|43381.1|43361.1|147
1641489000000|2022-01-06 17:10:00|43435|43415|43427.8|43407.8|43438.9|43418.9|43417.5|43397.5|198
1641489300000|2022-01-06 17:15:00|43425.3|43405.3|43420|43400|43451.4|43431.4|43418.5|43398.5|168
1641489600000|2022-01-06 17:20:00|43418.5|43398.5|43440|43420|43471.4|43451.4|43402.1|43382.1|139
1641489900000|2022-01-06 17:25:00|43437.5|43417.5|43499.2|43479.2|43499.2|43479.2|43435|43415|202
1641490200000|2022-01-06 17:30:00|43500.7|43480.7|43551.4|43531.4|43570.3|43550.3|43499.2|43479.2|279
1641490500000|2022-01-06 17:35:00|43552.8|43532.8|43517.8|43497.8|43552.8|43532.8|43515.3|43495.3|248
1641490800000|2022-01-06 17:40:00|43515.3|43495.3|43497.8|43477.8|43517.8|43497.8|43475.3|43455.3|166
1641491100000|2022-01-06 17:45:00|43499.2|43479.2|43511.7|43491.7|43514.2|43494.2|43492.8|43472.8|167
1641491400000|2022-01-06 17:50:00|43512.8|43492.8|43492.8|43472.8|43512.8|43492.8|43492.8|43472.8|106
1641491700000|2022-01-06 17:55:00|43494.2|43474.2|43543.9|43523.9|43555.3|43535.3|43479.6|43459.6|909
1641492000000|2022-01-06 18:00:00|43542.8|43522.8|43535.3|43515.3|43546.7|43526.7|43487.8|43467.8|260
1641492300000|2022-01-06 18:05:00|43537.8|43517.8|43529.2|43509.2|43544.2|43524.2|43518.9|43498.9|86
1641492600000|2022-01-06 18:10:00|43527.8|43507.8|43543.2|43523.2|43543.2|43523.2|43522.8|43502.8|58
1641492900000|2022-01-06 18:15:00|43541.7|43521.7|43547.8|43527.8|43550.3|43530.3|43527.8|43507.8|85
1641493200000|2022-01-06 18:20:00|43544.2|43524.2|43542.8|43522.8|43546.7|43526.7|43527.8|43507.8|53
1641493500000|2022-01-06 18:25:00|43540.3|43520.3|43512.8|43492.8|43542.8|43522.8|43512.8|43492.8|69
1641493800000|2022-01-06 18:30:00|43515.3|43495.3|43532.8|43512.8|43542.8|43522.8|43515|43495|71
1641494100000|2022-01-06 18:35:00|43531.7|43511.7|43532.8|43512.8|43550.3|43530.3|43518.9|43498.9|50
1641494400000|2022-01-06 18:40:00|43530.3|43510.3|43538.1|43518.1|43545.7|43525.7|43527.8|43507.8|44
1641494700000|2022-01-06 18:45:00|43535.6|43515.6|43535.6|43515.6|43549.2|43529.2|43530.6|43510.6|30
1641495000000|2022-01-06 18:50:00|43538.1|43518.1|43562.8|43542.8|43562.8|43542.8|43530.6|43510.6|115
1641495300000|2022-01-06 18:55:00|43557.8|43537.8|43562.8|43542.8|43565.3|43545.3|43550.3|43530.3|63
1641495600000|2022-01-06 19:00:00|43561.4|43541.4|43595.3|43575.3|43617.8|43597.8|43557.8|43537.8|153
1641495900000|2022-01-06 19:05:00|43588.9|43568.9|43587.8|43567.8|43594.2|43574.2|43572.8|43552.8|45
1641496200000|2022-01-06 19:10:00|43589.2|43569.2|43559.2|43539.2|43627.8|43607.8|43559.2|43539.2|79
1641496500000|2022-01-06 19:15:00|43560.6|43540.6|43569.2|43549.2|43581.7|43561.7|43559.2|43539.2|24
1641496800000|2022-01-06 19:20:00|43570.6|43550.6|43591.7|43571.7|43591.7|43571.7|43556.7|43536.7|67
1641497100000|2022-01-06 19:25:00|43589.2|43569.2|43581.7|43561.7|43599.2|43579.2|43579.2|43559.2|31
1641497400000|2022-01-06 19:30:00|43584.2|43564.2|43598.1|43578.1|43609.2|43589.2|43581.7|43561.7|36
1641497700000|2022-01-06 19:35:00|43600.6|43580.6|43595.6|43575.6|43613.1|43593.1|43593.1|43573.1|36
1641498000000|2022-01-06 19:40:00|43593.1|43573.1|43595.6|43575.6|43610.6|43590.6|43588.1|43568.1|37
1641498300000|2022-01-06 19:45:00|43593.1|43573.1|43608.1|43588.1|43618.1|43598.1|43593.1|43573.1|42
1641498600000|2022-01-06 19:50:00|43606.7|43586.7|43595.6|43575.6|43608.1|43588.1|43590.6|43570.6|32
1641498900000|2022-01-06 19:55:00|43597.1|43577.1|43580.6|43560.6|43603.1|43583.1|43580.6|43560.6|32
1641499200000|2022-01-06 20:00:00|43584.2|43564.2|43618.1|43598.1|43620.6|43600.6|43584.2|43564.2|48
1641499500000|2022-01-06 20:05:00|43619.6|43599.6|43598.1|43578.1|43625.6|43605.6|43593.1|43573.1|36
1641499800000|2022-01-06 20:10:00|43599.6|43579.6|43579.2|43559.2|43600.6|43580.6|43579.2|43559.2|72
1641500100000|2022-01-06 20:15:00|43577.8|43557.8|43564.2|43544.2|43579.2|43559.2|43557.8|43537.8|30
1641500400000|2022-01-06 20:20:00|43569.2|43549.2|43563.1|43543.1|43569.2|43549.2|43551.7|43531.7|35
1641500700000|2022-01-06 20:25:00|43564.2|43544.2|43564.2|43544.2|43565.6|43545.6|43552.8|43532.8|13
1641501000000|2022-01-06 20:30:00|43563.1|43543.1|43530.6|43510.6|43564.5|43544.5|43526.7|43506.7|57
1641501300000|2022-01-06 20:35:00|43529.2|43509.2|43538.1|43518.1|43546|43526|43522.8|43502.8|46
1641501600000|2022-01-06 20:40:00|43540.6|43520.6|43550.6|43530.6|43558.1|43538.1|43530.6|43510.6|22
1641501900000|2022-01-06 20:45:00|43549.2|43529.2|43530.6|43510.6|43553.1|43533.1|43530.6|43510.6|41
1641502200000|2022-01-06 20:50:00|43532|43512|43533.1|43513.1|43548.1|43528.1|43528.1|43508.1|29
1641502500000|2022-01-06 20:55:00|43535.6|43515.6|43556|43536|43560.6|43540.6|43518.1|43498.1|39
1641502800000|2022-01-06 21:00:00|43553.1|43533.1|43563.1|43543.1|43563.1|43543.1|43535.3|43515.3|26
1641503100000|2022-01-06 21:05:00|43565.6|43545.6|43565.6|43545.6|43573.1|43553.1|43563.1|43543.1|32
1641503400000|2022-01-06 21:10:00|43564.2|43544.2|43573.1|43553.1|43580.6|43560.6|43564.2|43544.2|15
1641503700000|2022-01-06 21:15:00|43572|43552|43580.6|43560.6|43580.6|43560.6|43572|43552|7
1641504000000|2022-01-06 21:20:00|43582|43562|43576.7|43556.7|43586.7|43566.7|43576.7|43556.7|7
1641504300000|2022-01-06 21:25:00|43579.2|43559.2|43581.7|43561.7|43583.1|43563.1|43572.8|43552.8|23
1641504600000|2022-01-06 21:30:00|43583.1|43563.1|43552|43532|43583.1|43563.1|43552|43532|41
1641504900000|2022-01-06 21:35:00|43553.1|43533.1|43544.2|43524.2|43569.2|43549.2|43539.2|43519.2|31
1641505200000|2022-01-06 21:40:00|43541.7|43521.7|43546.7|43526.7|43546.7|43526.7|43534.2|43514.2|19
1641505500000|2022-01-06 21:45:00|43548.1|43528.1|43543.1|43523.1|43549.2|43529.2|43537.8|43517.8|31
1641505800000|2022-01-06 21:50:00|43542|43522|43544.2|43524.2|43545.6|43525.6|43538.1|43518.1|14
1641506100000|2022-01-06 21:55:00|43541.7|43521.7|43544.2|43524.2|43548.1|43528.1|43538.1|43518.1|48
1641510000000|2022-01-06 23:00:00|43591.8|43571.8|43560.3|43540.3|43591.8|43571.8|43541.7|43521.7|39
1641510300000|2022-01-06 23:05:00|43562.8|43542.8|43535.6|43515.6|43562.8|43542.8|43534.2|43514.2|22
1641510600000|2022-01-06 23:10:00|43539.2|43519.2|43514.2|43494.2|43539.2|43519.2|43514.2|43494.2|38
1641510900000|2022-01-06 23:15:00|43511.7|43491.7|43487.8|43467.8|43511.7|43491.7|43487.8|43467.8|45
1641511200000|2022-01-06 23:20:00|43492.8|43472.8|43490.6|43470.6|43498.8|43478.8|43490.3|43470.3|7
1641511500000|2022-01-06 23:25:00|43491.7|43471.7|43510.3|43490.3|43510.3|43490.3|43491.7|43471.7|5
1641511800000|2022-01-06 23:30:00|43511.7|43491.7|43517.8|43497.8|43520.3|43500.3|43510.3|43490.3|22
1641512100000|2022-01-06 23:35:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43508.5|43488.5|133
1641512400000|2022-01-06 23:40:00|43512.8|43492.8|43510.3|43490.3|43520.3|43500.3|43510.3|43490.3|9
1641512700000|2022-01-06 23:45:00|43513.8|43493.8|43520.3|43500.3|43520.3|43500.3|43510.3|43490.3|20
1641513000000|2022-01-06 23:50:00|43519.2|43499.2|43510.3|43490.3|43521.7|43501.7|43505.3|43485.3|18
1641513300000|2022-01-06 23:55:00|43512.8|43492.8|43520.3|43500.3|43522.8|43502.8|43512.8|43492.8|8
1641513600000|2022-01-07 00:00:00|43515.3|43495.3|43545.2|43525.2|43545.2|43525.2|43515.3|43495.3|34
1641513900000|2022-01-07 00:05:00|43546.7|43526.7|43565.2|43545.2|43565.2|43545.2|43535.2|43515.2|33
1641514200000|2022-01-07 00:10:00|43572.7|43552.7|43567.7|43547.7|43572.7|43552.7|43565.2|43545.2|15
1641514500000|2022-01-07 00:15:00|43565.2|43545.2|43567.7|43547.7|43570.2|43550.2|43565.2|43545.2|14
1641514800000|2022-01-07 00:20:00|43569.2|43549.2|43573.8|43553.8|43580.2|43560.2|43567.7|43547.7|20
1641515100000|2022-01-07 00:25:00|43575.2|43555.2|43547.7|43527.7|43577.7|43557.7|43547.7|43527.7|24
1641515400000|2022-01-07 00:30:00|43545.6|43525.6|43570.2|43550.2|43575.2|43555.2|43542.7|43522.7|23
1641515700000|2022-01-07 00:35:00|43568.8|43548.8|43552.7|43532.7|43568.8|43548.8|43545.2|43525.2|20
1641516000000|2022-01-07 00:40:00|43550.2|43530.2|43537.7|43517.7|43550.2|43530.2|43535.2|43515.2|17
1641516300000|2022-01-07 00:45:00|43539.2|43519.2|43525.2|43505.2|43540.2|43520.2|43520.2|43500.2|15
1641516600000|2022-01-07 00:50:00|43522.7|43502.7|43515.2|43495.2|43525.2|43505.2|43512.7|43492.7|24
1641516900000|2022-01-07 00:55:00|43516.3|43496.3|43522.7|43502.7|43530.2|43510.2|43516.3|43496.3|21
1641517200000|2022-01-07 01:00:00|43527.7|43507.7|43497.7|43477.7|43547.7|43527.7|43497.7|43477.7|296
1641517500000|2022-01-07 01:05:00|43500.2|43480.2|43457.7|43437.7|43514.2|43494.2|43451.3|43431.3|127
1641517800000|2022-01-07 01:10:00|43460.2|43440.2|43472.7|43452.7|43475.2|43455.2|43460.2|43440.2|46
1641518100000|2022-01-07 01:15:00|43473.8|43453.8|43510.2|43490.2|43519.2|43499.2|43473.8|43453.8|54
1641518400000|2022-01-07 01:20:00|43512.7|43492.7|43555.2|43535.2|43569.2|43549.2|43512.7|43492.7|79
1641518700000|2022-01-07 01:25:00|43552.7|43532.7|43527.7|43507.7|43560.2|43540.2|43525.2|43505.2|21
1641519000000|2022-01-07 01:30:00|43529.1|43509.1|43543.8|43523.8|43559.1|43539.1|43522.7|43502.7|69
1641519300000|2022-01-07 01:35:00|43542.7|43522.7|43532.7|43512.7|43552.7|43532.7|43525.2|43505.2|60
1641519600000|2022-01-07 01:40:00|43533.8|43513.8|43527.7|43507.7|43535.2|43515.2|43500.2|43480.2|55
1641519900000|2022-01-07 01:45:00|43532.7|43512.7|43525.2|43505.2|43547.7|43527.7|43522.7|43502.7|66
1641520200000|2022-01-07 01:50:00|43522.7|43502.7|43555.2|43535.2|43567.7|43547.7|43515.2|43495.2|71
1641520500000|2022-01-07 01:55:00|43552.7|43532.7|43586.6|43566.6|43590.2|43570.2|43552.7|43532.7|74
1641520800000|2022-01-07 02:00:00|43589.1|43569.1|43556.3|43536.3|43595.2|43575.2|43553.8|43533.8|69
1641521100000|2022-01-07 02:05:00|43554.9|43534.9|43531.3|43511.3|43556.3|43536.3|43512.7|43492.7|132
1641521400000|2022-01-07 02:10:00|43532.7|43512.7|43582.7|43562.7|43590.2|43570.2|43532.7|43512.7|36
1641521700000|2022-01-07 02:15:00|43581.3|43561.3|43545.2|43525.2|43582.7|43562.7|43527.7|43507.7|27
1641522000000|2022-01-07 02:20:00|43543.8|43523.8|43560.2|43540.2|43565.2|43545.2|43542.7|43522.7|39
1641522300000|2022-01-07 02:25:00|43562.7|43542.7|43551.3|43531.3|43567.7|43547.7|43535.2|43515.2|24
1641522600000|2022-01-07 02:30:00|43555.2|43535.2|43602.7|43582.7|43617.7|43597.7|43555.2|43535.2|109
1641522900000|2022-01-07 02:35:00|43603.8|43583.8|43600.2|43580.2|43615.2|43595.2|43590.2|43570.2|78
1641523200000|2022-01-07 02:40:00|43604.1|43584.1|43642.7|43622.7|43645.2|43625.2|43592.7|43572.7|138
1641523500000|2022-01-07 02:45:00|43640.2|43620.2|43610.2|43590.2|43642.7|43622.7|43600.2|43580.2|43
1641523800000|2022-01-07 02:50:00|43612.7|43592.7|43602.7|43582.7|43622.7|43602.7|43602.7|43582.7|38
1641524100000|2022-01-07 02:55:00|43605.2|43585.2|43640.2|43620.2|43662.7|43642.7|43605.2|43585.2|86
1641524400000|2022-01-07 03:00:00|43638.8|43618.8|43625.2|43605.2|43640.2|43620.2|43605.2|43585.2|44
1641524700000|2022-01-07 03:05:00|43622.7|43602.7|43660.2|43640.2|43719.9|43699.9|43622.7|43602.7|261
1641525000000|2022-01-07 03:10:00|43657.7|43637.7|43690.2|43670.2|43692.7|43672.7|43644.9|43624.9|105
1641525300000|2022-01-07 03:15:00|43688.8|43668.8|43695.2|43675.2|43731.3|43711.3|43686.3|43666.3|84
1641525600000|2022-01-07 03:20:00|43697.7|43677.7|43752.7|43732.7|43758|43738|43695.2|43675.2|114
1641525900000|2022-01-07 03:25:00|43750.2|43730.2|43786.3|43766.3|43787.4|43767.4|43732.4|43712.4|304
1641526200000|2022-01-07 03:30:00|43788.8|43768.8|43830.2|43810.2|43830.2|43810.2|43788.8|43768.8|232
1641526500000|2022-01-07 03:35:00|43828.8|43808.8|43822.7|43802.7|43832.7|43812.7|43812.7|43792.7|91
1641526800000|2022-01-07 03:40:00|43818.8|43798.8|43812.7|43792.7|43818.8|43798.8|43807.7|43787.7|45
1641527100000|2022-01-07 03:45:00|43815.2|43795.2|43797.7|43777.7|43817.7|43797.7|43795.2|43775.2|61
1641527400000|2022-01-07 03:50:00|43802.7|43782.7|43777.7|43757.7|43802.7|43782.7|43777.7|43757.7|34
1641527700000|2022-01-07 03:55:00|43779.1|43759.1|43801.3|43781.3|43802.7|43782.7|43779.1|43759.1|28
1641528000000|2022-01-07 04:00:00|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43790.2|43770.2|41
1641528300000|2022-01-07 04:05:00|43795.2|43775.2|43785.2|43765.2|43800.2|43780.2|43785.2|43765.2|28
1641528600000|2022-01-07 04:10:00|43782.7|43762.7|43787.7|43767.7|43787.7|43767.7|43777.7|43757.7|27
1641528900000|2022-01-07 04:15:00|43790.2|43770.2|43782.7|43762.7|43792.7|43772.7|43782.7|43762.7|19
1641529200000|2022-01-07 04:20:00|43784.1|43764.1|43792.7|43772.7|43792.7|43772.7|43782.7|43762.7|24
1641529500000|2022-01-07 04:25:00|43794.1|43774.1|43815.2|43795.2|43816.6|43796.6|43792.7|43772.7|28
1641529800000|2022-01-07 04:30:00|43817.7|43797.7|43802.7|43782.7|43827.7|43807.7|43797.7|43777.7|39
1641530100000|2022-01-07 04:35:00|43805.2|43785.2|43810.2|43790.2|43812.7|43792.7|43805.2|43785.2|17
1641530400000|2022-01-07 04:40:00|43811.6|43791.6|43820.2|43800.2|43822.7|43802.7|43810.2|43790.2|25
1641530700000|2022-01-07 04:45:00|43822.7|43802.7|43810.2|43790.2|43825.2|43805.2|43810.2|43790.2|15
1641531000000|2022-01-07 04:50:00|43811.6|43791.6|43817.7|43797.7|43825.2|43805.2|43807.7|43787.7|36
1641531300000|2022-01-07 04:55:00|43812.7|43792.7|43828.5|43808.5|43828.5|43808.5|43810.2|43790.2|47
1641531600000|2022-01-07 05:00:00|43829.9|43809.9|43832.4|43812.4|43839.9|43819.9|43827.4|43807.4|29
1641531900000|2022-01-07 05:05:00|43831.3|43811.3|43828.5|43808.5|43837.4|43817.4|43824.9|43804.9|20
1641532200000|2022-01-07 05:10:00|43827.4|43807.4|43835.2|43815.2|43836.3|43816.3|43816|43796|34
1641532500000|2022-01-07 05:15:00|43836.3|43816.3|43864.6|43844.6|43864.6|43844.6|43829.9|43809.9|80
1641532800000|2022-01-07 05:20:00|43865.6|43845.6|43844.9|43824.9|43871.3|43851.3|43837.4|43817.4|56
1641533100000|2022-01-07 05:25:00|43847.4|43827.4|43824.9|43804.9|43849.9|43829.9|43814.9|43794.9|60
1641533400000|2022-01-07 05:30:00|43826.3|43806.3|43839.9|43819.9|43863.8|43843.8|43797.4|43777.4|156
1641533700000|2022-01-07 05:35:00|43841.3|43821.3|43805.2|43785.2|43865.2|43845.2|43800.2|43780.2|95
1641534000000|2022-01-07 05:40:00|43803.8|43783.8|43785.2|43765.2|43803.8|43783.8|43767.7|43747.7|127
1641534300000|2022-01-07 05:45:00|43783.8|43763.8|43807.7|43787.7|43811.6|43791.6|43782.7|43762.7|45
1641534600000|2022-01-07 05:50:00|43810.2|43790.2|43822.7|43802.7|43822.7|43802.7|43795.2|43775.2|54
1641534900000|2022-01-07 05:55:00|43825.2|43805.2|43795.2|43775.2|43827.7|43807.7|43781.6|43761.6|57
1641535200000|2022-01-07 06:00:00|43792.7|43772.7|43762.7|43742.7|43822.7|43802.7|43760.2|43740.2|91
1641535500000|2022-01-07 06:05:00|43765.2|43745.2|43772.7|43752.7|43782.7|43762.7|43765.2|43745.2|64
1641535800000|2022-01-07 06:10:00|43770.2|43750.2|43725.2|43705.2|43770.2|43750.2|43707.7|43687.7|113
1641536100000|2022-01-07 06:15:00|43727.7|43707.7|43720.2|43700.2|43750.2|43730.2|43720.2|43700.2|88
1641536400000|2022-01-07 06:20:00|43717.7|43697.7|43687.7|43667.7|43724.1|43704.1|43667.7|43647.7|149
1641536700000|2022-01-07 06:25:00|43690.2|43670.2|43665.2|43645.2|43700.2|43680.2|43657.7|43637.7|79
1641537000000|2022-01-07 06:30:00|43667.7|43647.7|43640.2|43620.2|43670.2|43650.2|43627.7|43607.7|151
1641537300000|2022-01-07 06:35:00|43637.7|43617.7|43606.6|43586.6|43650.2|43630.2|43605.2|43585.2|134
1641537600000|2022-01-07 06:40:00|43607.7|43587.7|43655.2|43635.2|43660.2|43640.2|43605.2|43585.2|97
1641537900000|2022-01-07 06:45:00|43652.7|43632.7|43667.7|43647.7|43667.7|43647.7|43642.7|43622.7|55
1641538200000|2022-01-07 06:50:00|43665.2|43645.2|43665.2|43645.2|43667.7|43647.7|43632.7|43612.7|60
1641538500000|2022-01-07 06:55:00|43662.7|43642.7|43675.2|43655.2|43690.2|43670.2|43660.2|43640.2|54
1641538800000|2022-01-07 07:00:00|43677.7|43657.7|43670.2|43650.2|43680.2|43660.2|43642.7|43622.7|49
1641539100000|2022-01-07 07:05:00|43667.4|43647.4|43652.7|43632.7|43675.2|43655.2|43652.7|43632.7|27
1641539400000|2022-01-07 07:10:00|43651.6|43631.6|43650.2|43630.2|43670.2|43650.2|43645.2|43625.2|52
1641539700000|2022-01-07 07:15:00|43649.1|43629.1|43642.7|43622.7|43660.2|43640.2|43642.7|43622.7|22
1641540000000|2022-01-07 07:20:00|43644.1|43624.1|43612.7|43592.7|43655.2|43635.2|43612.7|43592.7|88
1641540300000|2022-01-07 07:25:00|43615.2|43595.2|43630.2|43610.2|43631.6|43611.6|43610.2|43590.2|38
1641540600000|2022-01-07 07:30:00|43627.7|43607.7|43620.2|43600.2|43633.8|43613.8|43616.3|43596.3|35
1641540900000|2022-01-07 07:35:00|43615.2|43595.2|43617.7|43597.7|43631.3|43611.3|43610.2|43590.2|35
1641541200000|2022-01-07 07:40:00|43616.3|43596.3|43605.2|43585.2|43617.7|43597.7|43577.7|43557.7|64
1641541500000|2022-01-07 07:45:00|43606.6|43586.6|43592.7|43572.7|43609.1|43589.1|43582.7|43562.7|84
1641541800000|2022-01-07 07:50:00|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43557.7|43537.7|62
1641542100000|2022-01-07 07:55:00|43586.3|43566.3|43645.2|43625.2|43646.3|43626.3|43582.7|43562.7|97
1641542400000|2022-01-07 08:00:00|43647.7|43627.7|43573.8|43553.8|43647.7|43627.7|43573.8|43553.8|105
1641542700000|2022-01-07 08:05:00|43579.1|43559.1|43559.1|43539.1|43579.1|43559.1|43552.7|43532.7|79
1641543000000|2022-01-07 08:10:00|43560.2|43540.2|43592.7|43572.7|43595.2|43575.2|43552.7|43532.7|98
1641543300000|2022-01-07 08:15:00|43601.6|43581.6|43575.2|43555.2|43606.6|43586.6|43572.7|43552.7|28
1641543600000|2022-01-07 08:20:00|43576.6|43556.6|43587.7|43567.7|43621.3|43601.3|43576.3|43556.3|78
1641543900000|2022-01-07 08:25:00|43585.2|43565.2|43611.3|43591.3|43612.7|43592.7|43564.8|43544.8|112
1641544200000|2022-01-07 08:30:00|43614.8|43594.8|43657.3|43637.3|43673.4|43653.4|43612.3|43592.3|157
1641544500000|2022-01-07 08:35:00|43654.8|43634.8|43735.5|43715.5|43747.7|43727.7|43654.8|43634.8|142
1641544800000|2022-01-07 08:40:00|43742.7|43722.7|43705.2|43685.2|43747.7|43727.7|43685.2|43665.2|103
1641545100000|2022-01-07 08:45:00|43707.7|43687.7|43742.7|43722.7|43746.6|43726.6|43690.2|43670.2|133
1641545400000|2022-01-07 08:50:00|43740.2|43720.2|43742.7|43722.7|43750.2|43730.2|43712.7|43692.7|114
1641545700000|2022-01-07 08:55:00|43740.2|43720.2|43730.5|43710.5|43763|43743|43720.2|43700.2|59
1641546000000|2022-01-07 09:00:00|43731.9|43711.9|43688|43668|43733|43713|43680.5|43660.5|70
1641546300000|2022-01-07 09:05:00|43690.5|43670.5|43730.5|43710.5|43730.5|43710.5|43683|43663|55
1641546600000|2022-01-07 09:10:00|43729.1|43709.1|43814.4|43794.4|43815.5|43795.5|43728|43708|185
1641546900000|2022-01-07 09:15:00|43815.5|43795.5|43880.5|43860.5|43893|43873|43814.1|43794.1|204
1641547200000|2022-01-07 09:20:00|43879.1|43859.1|43893|43873|43965.5|43945.5|43878|43858|323
1641547500000|2022-01-07 09:25:00|43895.5|43875.5|43878|43858|43900.5|43880.5|43875.5|43855.5|59
1641547800000|2022-01-07 09:30:00|43875.5|43855.5|43838|43818|43875.5|43855.5|43830.5|43810.5|120
1641548100000|2022-01-07 09:35:00|43835.5|43815.5|43815.5|43795.5|43843|43823|43795.5|43775.5|130
1641548400000|2022-01-07 09:40:00|43813|43793|43785.1|43765.1|43815.5|43795.5|43772.6|43752.6|215
1641548700000|2022-01-07 09:45:00|43786.2|43766.2|43801.2|43781.2|43805.1|43785.1|43777.6|43757.6|209
1641549000000|2022-01-07 09:50:00|43800.1|43780.1|43800.1|43780.1|43807.6|43787.6|43792.6|43772.6|46
1641549300000|2022-01-07 09:55:00|43801.6|43781.6|43757.6|43737.6|43802.6|43782.6|43755.1|43735.1|56
1641549600000|2022-01-07 10:00:00|43755.1|43735.1|43750.9|43730.9|43770.1|43750.1|43737.6|43717.6|143
1641549900000|2022-01-07 10:05:00|43747.3|43727.3|43726.2|43706.2|43759.8|43739.8|43722.3|43702.3|60
1641550200000|2022-01-07 10:10:00|43724.8|43704.8|43754.8|43734.8|43769.8|43749.8|43724.8|43704.8|75
1641550500000|2022-01-07 10:15:00|43753.4|43733.4|43744.8|43724.8|43753.4|43733.4|43727.3|43707.3|30
1641550800000|2022-01-07 10:20:00|43745.9|43725.9|43739.8|43719.8|43747.3|43727.3|43734.8|43714.8|20
1641551100000|2022-01-07 10:25:00|43738.7|43718.7|43747.3|43727.3|43752.3|43732.3|43724.8|43704.8|44
1641551400000|2022-01-07 10:30:00|43745.9|43725.9|43757.3|43737.3|43768.4|43748.4|43743.4|43723.4|51
1641551700000|2022-01-07 10:35:00|43754.8|43734.8|43754.8|43734.8|43758.7|43738.7|43742.3|43722.3|25
1641552000000|2022-01-07 10:40:00|43756.2|43736.2|43757.3|43737.3|43789.8|43769.8|43756.2|43736.2|51
1641552300000|2022-01-07 10:45:00|43754.8|43734.8|43732.3|43712.3|43754.8|43734.8|43729.8|43709.8|26
1641552600000|2022-01-07 10:50:00|43733.7|43713.7|43712.3|43692.3|43752.3|43732.3|43708.4|43688.4|96
1641552900000|2022-01-07 10:55:00|43709.8|43689.8|43669.8|43649.8|43709.8|43689.8|43669.8|43649.8|65
1641553200000|2022-01-07 11:00:00|43672.3|43652.3|43639.8|43619.8|43672.3|43652.3|43634.8|43614.8|87
1641553500000|2022-01-07 11:05:00|43637.3|43617.3|43612.3|43592.3|43639.8|43619.8|43612.3|43592.3|122
1641553800000|2022-01-07 11:10:00|43613.7|43593.7|43647.3|43627.3|43647.3|43627.3|43613.7|43593.7|53
1641554100000|2022-01-07 11:15:00|43649.8|43629.8|43653.4|43633.4|43653.4|43633.4|43634.8|43614.8|50
1641554400000|2022-01-07 11:20:00|43652|43632|43652.3|43632.3|43654.8|43634.8|43642.3|43622.3|36
1641554700000|2022-01-07 11:25:00|43650.9|43630.9|43626.2|43606.2|43657.3|43637.3|43614.8|43594.8|53
1641555000000|2022-01-07 11:30:00|43627.3|43607.3|43587.3|43567.3|43627.3|43607.3|43574.8|43554.8|101
1641555300000|2022-01-07 11:35:00|43584.8|43564.8|43577.3|43557.3|43592.3|43572.3|43567.3|43547.3|58
1641555600000|2022-01-07 11:40:00|43578.7|43558.7|43642.3|43622.3|43642.3|43622.3|43578.7|43558.7|89
1641555900000|2022-01-07 11:45:00|43640.9|43620.9|43634.8|43614.8|43642.3|43622.3|43619.8|43599.8|45
1641556200000|2022-01-07 11:50:00|43637.3|43617.3|43699.8|43679.8|43712.6|43692.6|43637.3|43617.3|102
1641556500000|2022-01-07 11:55:00|43698.4|43678.4|43650.9|43630.9|43698.4|43678.4|43649.8|43629.8|53
1641556800000|2022-01-07 12:00:00|43649.8|43629.8|43624.8|43604.8|43657.3|43637.3|43607.3|43587.3|90
1641557100000|2022-01-07 12:05:00|43626.2|43606.2|43629.8|43609.8|43641.2|43621.2|43622.3|43602.3|36
1641557400000|2022-01-07 12:10:00|43634.8|43614.8|43661.2|43641.2|43661.2|43641.2|43616.2|43596.2|63
1641557700000|2022-01-07 12:15:00|43662.3|43642.3|43687.3|43667.3|43689.8|43669.8|43654.8|43634.8|65
1641558000000|2022-01-07 12:20:00|43682.3|43662.3|43707.3|43687.3|43714.8|43694.8|43675.9|43655.9|96
1641558300000|2022-01-07 12:25:00|43708.7|43688.7|43704.8|43684.8|43709.8|43689.8|43683.7|43663.7|66
1641558600000|2022-01-07 12:30:00|43706.2|43686.2|43669.8|43649.8|43728.7|43708.7|43669.8|43649.8|124
1641558900000|2022-01-07 12:35:00|43668.4|43648.4|43644.8|43624.8|43669.8|43649.8|43629.8|43609.8|117
1641559200000|2022-01-07 12:40:00|43642.3|43622.3|43629|43609|43642.3|43622.3|43626.2|43606.2|111
1641559500000|2022-01-07 12:45:00|43630.4|43610.4|43639.3|43619.3|43640.7|43620.7|43617.9|43597.9|105
1641559800000|2022-01-07 12:50:00|43640.7|43620.7|43620.4|43600.4|43641.8|43621.8|43620.4|43600.4|58
1641560100000|2022-01-07 12:55:00|43619|43599|43597.9|43577.9|43635.4|43615.4|43587.6|43567.6|106
1641560400000|2022-01-07 13:00:00|43600.4|43580.4|43712.9|43692.9|43722.1|43702.1|43599|43579|537
1641560700000|2022-01-07 13:05:00|43711.8|43691.8|43759.3|43739.3|43765.7|43745.7|43707.9|43687.9|383
1641561000000|2022-01-07 13:10:00|43755.4|43735.4|43610.4|43590.4|43755.4|43735.4|43606.5|43586.5|385
1641561300000|2022-01-07 13:15:00|43612.9|43592.9|43670.4|43650.4|43681.5|43661.5|43567.6|43547.6|292
1641561600000|2022-01-07 13:20:00|43669|43649|43730.4|43710.4|43737.9|43717.9|43645.4|43625.4|191
1641561900000|2022-01-07 13:25:00|43729|43709|43708.7|43688.7|43734|43714|43685.4|43665.4|214
1641562200000|2022-01-07 13:30:00|43712.9|43692.9|43677.9|43657.9|43822.9|43802.9|43660.4|43640.4|514
1641562500000|2022-01-07 13:35:00|43676.8|43656.8|43510.1|43490.1|43690.4|43670.4|43510.1|43490.1|592
1641562800000|2022-01-07 13:40:00|43508.7|43488.7|43527.3|43507.3|43537.3|43517.3|43438.7|43418.7|651
1641563100000|2022-01-07 13:45:00|43524.8|43504.8|43630.1|43610.1|43640.4|43620.4|43518.4|43498.4|369
1641563400000|2022-01-07 13:50:00|43626.2|43606.2|43595.1|43575.1|43638.7|43618.7|43587.6|43567.6|282
1641563700000|2022-01-07 13:55:00|43596.5|43576.5|43559.8|43539.8|43612.6|43592.6|43546.2|43526.2|224
1641564000000|2022-01-07 14:00:00|43562.3|43542.3|43573.7|43553.7|43583.7|43563.7|43523.4|43503.4|286
1641564300000|2022-01-07 14:05:00|43571.2|43551.2|43613.7|43593.7|43623.7|43603.7|43571.2|43551.2|202
1641564600000|2022-01-07 14:10:00|43617.3|43597.3|43641.2|43621.2|43648.7|43628.7|43601.2|43581.2|159
1641564900000|2022-01-07 14:15:00|43642.3|43622.3|43599.8|43579.8|43646.2|43626.2|43578.7|43558.7|137
1641565200000|2022-01-07 14:20:00|43601.2|43581.2|43616.2|43596.2|43643.7|43623.7|43601.2|43581.2|90
1641565500000|2022-01-07 14:25:00|43617.6|43597.6|43616.2|43596.2|43639|43619|43609.8|43589.8|80
1641565800000|2022-01-07 14:30:00|43619|43599|43533.4|43513.4|43674.8|43654.8|43533.4|43513.4|279
1641566100000|2022-01-07 14:35:00|43534.8|43514.8|43642.3|43622.3|43642.3|43622.3|43534.8|43514.8|247
1641566400000|2022-01-07 14:40:00|43644.8|43624.8|43742.3|43722.3|43753.7|43733.7|43639.8|43619.8|313
1641566700000|2022-01-07 14:45:00|43746.2|43726.2|43732.6|43712.6|43769.8|43749.8|43687.6|43667.6|354
1641567000000|2022-01-07 14:50:00|43731.2|43711.2|43730.1|43710.1|43780.1|43760.1|43712.3|43692.3|319
1641567300000|2022-01-07 14:55:00|43731.5|43711.5|43709.8|43689.8|43751.2|43731.2|43702.3|43682.3|228
1641567600000|2022-01-07 15:00:00|43711.2|43691.2|43682.3|43662.3|43714.8|43694.8|43667.3|43647.3|145
1641567900000|2022-01-07 15:05:00|43683.7|43663.7|43732.3|43712.3|43748.4|43728.4|43664.8|43644.8|159
1641568200000|2022-01-07 15:10:00|43729.8|43709.8|43727.3|43707.3|43774.8|43754.8|43702.3|43682.3|142
1641568500000|2022-01-07 15:15:00|43728.7|43708.7|43729.8|43709.8|43744.8|43724.8|43697.3|43677.3|144
1641568800000|2022-01-07 15:20:00|43728.7|43708.7|43773.7|43753.7|43779.8|43759.8|43707.3|43687.3|134
1641569100000|2022-01-07 15:25:00|43771.2|43751.2|43762.6|43742.6|43800.4|43780.4|43755.1|43735.1|240
1641569400000|2022-01-07 15:30:00|43761.2|43741.2|43782.3|43762.3|43802.6|43782.6|43735.1|43715.1|198
1641569700000|2022-01-07 15:35:00|43781.2|43761.2|43782.3|43762.3|43807.3|43787.3|43769.8|43749.8|255
1641570000000|2022-01-07 15:40:00|43779.5|43759.5|43764.8|43744.8|43797.3|43777.3|43759.8|43739.8|206
1641570300000|2022-01-07 15:45:00|43760.9|43740.9|43734.8|43714.8|43760.9|43740.9|43718.4|43698.4|149
1641570600000|2022-01-07 15:50:00|43736.2|43716.2|43699.5|43679.5|43743.4|43723.4|43669.8|43649.8|257
1641570900000|2022-01-07 15:55:00|43700.9|43680.9|43738.4|43718.4|43747.3|43727.3|43694.5|43674.5|117
1641571200000|2022-01-07 16:00:00|43737|43717|43739|43719|43781.5|43761.5|43717.6|43697.6|288
1641571500000|2022-01-07 16:05:00|43740.4|43720.4|43770.1|43750.1|43775.1|43755.1|43730.1|43710.1|151
1641571800000|2022-01-07 16:10:00|43768.7|43748.7|43782.6|43762.6|43792.9|43772.9|43752.6|43732.6|209
1641572100000|2022-01-07 16:15:00|43781.5|43761.5|43792.6|43772.6|43820.1|43800.1|43776.2|43756.2|236
1641572400000|2022-01-07 16:20:00|43794|43774|43860.4|43840.4|43871.2|43851.2|43780.1|43760.1|369
1641572700000|2022-01-07 16:25:00|43859|43839|43901.2|43881.2|43912.6|43892.6|43846.5|43826.5|330
1641573000000|2022-01-07 16:30:00|43898.7|43878.7|43957.6|43937.6|43971.2|43951.2|43892.6|43872.6|499
1641573300000|2022-01-07 16:35:00|43959|43939|43956.8|43936.8|43997.6|43977.6|43955.7|43935.7|520
1641573600000|2022-01-07 16:40:00|43958.2|43938.2|43930.4|43910.4|43990.7|43970.7|43930.4|43910.4|197
1641573900000|2022-01-07 16:45:00|43932.9|43912.9|43929|43909|43965.4|43945.4|43925.4|43905.4|212
1641574200000|2022-01-07 16:50:00|43930.4|43910.4|43944|43924|43944|43924|43900.4|43880.4|239
1641574500000|2022-01-07 16:55:00|43945.4|43925.4|43927.9|43907.9|43960.4|43940.4|43924.3|43904.3|463
1641574800000|2022-01-07 17:00:00|43925.1|43905.1|43926.5|43906.5|43940.4|43920.4|43913.7|43893.7|313
1641575100000|2022-01-07 17:05:00|43929.3|43909.3|43927.6|43907.6|43945.4|43925.4|43924|43904|193
1641575400000|2022-01-07 17:10:00|43928.7|43908.7|43952.6|43932.6|43972.6|43952.6|43927.6|43907.6|145
1641575700000|2022-01-07 17:15:00|43954|43934|43912.6|43892.6|43966.2|43946.2|43912.6|43892.6|97
1641576000000|2022-01-07 17:20:00|43907.6|43887.6|43914|43894|43927.9|43907.9|43907.6|43887.6|120
1641576300000|2022-01-07 17:25:00|43912.9|43892.9|43937.6|43917.6|43937.6|43917.6|43904|43884|141
1641576600000|2022-01-07 17:30:00|43936.5|43916.5|43925.1|43905.1|43949|43929|43922.6|43902.6|126
1641576900000|2022-01-07 17:35:00|43926.5|43906.5|43958.4|43938.4|43963.7|43943.7|43925.1|43905.1|257
1641577200000|2022-01-07 17:40:00|43959.8|43939.8|43969.8|43949.8|43994.8|43974.8|43952.3|43932.3|173
1641577500000|2022-01-07 17:45:00|43967.3|43947.3|43977.3|43957.3|43997.3|43977.3|43962.3|43942.3|147
1641577800000|2022-01-07 17:50:00|43974.8|43954.8|44052.3|44032.3|44060.9|44040.9|43964.8|43944.8|273
1641578100000|2022-01-07 17:55:00|44053.4|44033.4|44089.8|44069.8|44110.9|44090.9|44042.3|44022.3|1072
1641578400000|2022-01-07 18:00:00|44085.9|44065.9|44049.8|44029.8|44085.9|44065.9|44034.8|44014.8|265
1641578700000|2022-01-07 18:05:00|44047.3|44027.3|44094.8|44074.8|44117.3|44097.3|44044.8|44024.8|123
1641579000000|2022-01-07 18:10:00|44093.4|44073.4|44104.8|44084.8|44118.4|44098.4|44085.9|44065.9|134
1641579300000|2022-01-07 18:15:00|44102.6|44082.6|44109.8|44089.8|44122.3|44102.3|44102.6|44082.6|144
1641579600000|2022-01-07 18:20:00|44111.2|44091.2|44109.8|44089.8|44117.3|44097.3|44102.3|44082.3|157
1641579900000|2022-01-07 18:25:00|44107.3|44087.3|44104.8|44084.8|44109.8|44089.8|44103.7|44083.7|78
1641580200000|2022-01-07 18:30:00|44103.4|44083.4|44127.3|44107.3|44129.8|44109.8|44103.4|44083.4|101
1641580500000|2022-01-07 18:35:00|44125.9|44105.9|44149.8|44129.8|44155.9|44135.9|44113.4|44093.4|83
1641580800000|2022-01-07 18:40:00|44152.3|44132.3|44153.4|44133.4|44174.8|44154.8|44141.2|44121.2|101
1641581100000|2022-01-07 18:45:00|44152|44132|44117.3|44097.3|44152|44132|44114.8|44094.8|80
1641581400000|2022-01-07 18:50:00|44114.8|44094.8|44122.3|44102.3|44122.3|44102.3|44104.8|44084.8|61
1641581700000|2022-01-07 18:55:00|44120.9|44100.9|44117.3|44097.3|44120.9|44100.9|44103.7|44083.7|176
1641582000000|2022-01-07 19:00:00|44118.7|44098.7|44083.9|44063.9|44130.1|44110.1|44083.9|44063.9|99
1641582300000|2022-01-07 19:05:00|44085.1|44065.1|44067.6|44047.6|44086.4|44066.4|44062.3|44042.3|104
1641582600000|2022-01-07 19:10:00|44066.2|44046.2|44054.8|44034.8|44066.2|44046.2|44054.8|44034.8|44
1641582900000|2022-01-07 19:15:00|44053.7|44033.7|44044.8|44024.8|44058.7|44038.7|44044.8|44024.8|278
1641583200000|2022-01-07 19:20:00|44043.7|44023.7|44042.5|44022.5|44045|44025|44032.5|44012.5|37
1641583500000|2022-01-07 19:25:00|44041.2|44021.2|44043.7|44023.7|44046.4|44026.4|44037.3|44017.3|65
1641583800000|2022-01-07 19:30:00|44045|44025|44047.5|44027.5|44051.4|44031.4|44043.7|44023.7|39
1641584100000|2022-01-07 19:35:00|44048.9|44028.9|44051.4|44031.4|44051.4|44031.4|44046.4|44026.4|33
1641584400000|2022-01-07 19:40:00|44047.5|44027.5|44042.8|44022.8|44051.4|44031.4|44042.8|44022.8|41
1641584700000|2022-01-07 19:45:00|44044.2|44024.2|44057.5|44037.5|44073.9|44053.9|44040|44020|51
1641585000000|2022-01-07 19:50:00|44055|44035|44037.5|44017.5|44057.5|44037.5|44032.5|44012.5|30
1641585300000|2022-01-07 19:55:00|44035|44015|44036.1|44016.1|44050|44030|44032.5|44012.5|23
1641585600000|2022-01-07 20:00:00|44035|44015|44042.5|44022.5|44050|44030|44035|44015|16
1641585900000|2022-01-07 20:05:00|44045|44025|44040|44020|44050|44030|44038.6|44018.6|15
1641586200000|2022-01-07 20:10:00|44042.5|44022.5|44022.3|44002.3|44042.5|44022.5|44017.3|43997.3|127
1641586500000|2022-01-07 20:15:00|44023.6|44003.6|44040|44020|44041.1|44021.1|44023.6|44003.6|566
1641586800000|2022-01-07 20:20:00|44041.1|44021.1|44040|44020|44043.6|44023.6|44028.6|44008.6|10
1641587100000|2022-01-07 20:25:00|44038.6|44018.6|44037.5|44017.5|44038.6|44018.6|44025|44005|24
1641587400000|2022-01-07 20:30:00|44038.6|44018.6|44037.5|44017.5|44045|44025|44028.6|44008.6|81
1641587700000|2022-01-07 20:35:00|44035|44015|44043.6|44023.6|44043.6|44023.6|44027.5|44007.5|29
1641588000000|2022-01-07 20:40:00|44045|44025|44048.6|44028.6|44059.8|44039.8|44043.6|44023.6|51
1641588300000|2022-01-07 20:45:00|44047.5|44027.5|44062.5|44042.5|44068.6|44048.6|44041.1|44021.1|27
1641588600000|2022-01-07 20:50:00|44059.7|44039.7|44050.9|44030.9|44073.6|44053.6|44050.9|44030.9|32
1641588900000|2022-01-07 20:55:00|44048.6|44028.6|44047.5|44027.5|44058.6|44038.6|44041.1|44021.1|34
1641589200000|2022-01-07 21:00:00|44048.6|44028.6|44046.1|44026.1|44058.6|44038.6|44040.9|44020.9|45
1641589500000|2022-01-07 21:05:00|44047.5|44027.5|44035|44015|44048.6|44028.6|44032.5|44012.5|18
1641589800000|2022-01-07 21:10:00|44037.5|44017.5|44040|44020|44042.5|44022.5|44032.5|44012.5|10
1641590100000|2022-01-07 21:15:00|44037.5|44017.5|44023.9|44003.9|44040|44020|44022.5|44002.5|18
1641590400000|2022-01-07 21:20:00|44022.5|44002.5|44021.4|44001.4|44022.5|44002.5|44020|44000|12
1641590700000|2022-01-07 21:25:00|44018.9|43998.9|44013.9|43993.9|44022.5|44002.5|44011.4|43991.4|14
1641591000000|2022-01-07 21:30:00|44012.5|43992.5|44010|43990|44015|43995|44007.5|43987.5|26
1641591300000|2022-01-07 21:35:00|44008.6|43988.6|44010|43990|44011.1|43991.1|44007.5|43987.5|20
1641591600000|2022-01-07 21:40:00|44008.6|43988.6|44016.1|43996.1|44016.1|43996.1|44007.5|43987.5|12
1641591900000|2022-01-07 21:45:00|44015|43995|44017.5|43997.5|44020|44000|44012.5|43992.5|22
1641592200000|2022-01-07 21:50:00|44018.6|43998.6|44015|43995|44020|44000|44011.1|43991.1|36
1641592500000|2022-01-07 21:55:00|44012.5|43992.5|44002.5|43982.5|44012.8|43992.8|43995|43975|74
1641769200000|2022-01-09 23:00:00|44019.7|43999.7|44015.7|43995.7|44075.7|44055.7|44014.3|43994.3|61
1641769500000|2022-01-09 23:05:00|44009.3|43989.3|43944.3|43924.3|44009.3|43989.3|43908|43888|87
1641769800000|2022-01-09 23:10:00|43945.7|43925.7|43928.2|43908.2|43954.3|43934.3|43921.8|43901.8|64
1641770100000|2022-01-09 23:15:00|43929.3|43909.3|43909.3|43889.3|43934.3|43914.3|43909.3|43889.3|45
1641770400000|2022-01-09 23:20:00|43906.8|43886.8|43918.3|43898.3|43920.8|43900.8|43904.3|43884.3|44
1641770700000|2022-01-09 23:25:00|43920.7|43900.7|43905.7|43885.7|43932|43912|43905.7|43885.7|91
1641771000000|2022-01-09 23:30:00|43908.2|43888.2|43950.7|43930.7|43950.7|43930.7|43903.2|43883.2|57
1641771300000|2022-01-09 23:35:00|43953.2|43933.2|43950.7|43930.7|43980.7|43960.7|43950.7|43930.7|48
1641771600000|2022-01-09 23:40:00|43952|43932|43958.2|43938.2|43965.7|43945.7|43951.8|43931.8|7
1641771900000|2022-01-09 23:45:00|43959.5|43939.5|43952|43932|43963.2|43943.2|43952|43932|5
1641772200000|2022-01-09 23:50:00|43954.5|43934.5|43975.7|43955.7|43982|43962|43954.5|43934.5|27
1641772500000|2022-01-09 23:55:00|43977|43957|43970.7|43950.7|43979.5|43959.5|43965.7|43945.7|5
1641772800000|2022-01-10 00:00:00|43969.5|43949.5|43965.7|43945.7|43970.7|43950.7|43959.5|43939.5|12
1641773100000|2022-01-10 00:05:00|43964.3|43944.3|43955.7|43935.7|43965.7|43945.7|43950.7|43930.7|13
1641773400000|2022-01-10 00:10:00|43956.8|43936.8|43968.2|43948.2|43975.7|43955.7|43956.8|43936.8|10
1641773700000|2022-01-10 00:15:00|43965.7|43945.7|43943.2|43923.2|43965.7|43945.7|43933.2|43913.2|23
1641774000000|2022-01-10 00:20:00|43944.5|43924.5|43974.5|43954.5|43975.7|43955.7|43943.2|43923.2|20
1641774300000|2022-01-10 00:25:00|43969.5|43949.5|43995.7|43975.7|44003.2|43983.2|43967|43947|39
1641774600000|2022-01-10 00:30:00|43998.2|43978.2|44029.5|44009.5|44040.7|44020.7|43998.2|43978.2|57
1641774900000|2022-01-10 00:35:00|44028.3|44008.3|44031.8|44011.8|44040.8|44020.8|44027|44007|25
1641775200000|2022-01-10 00:40:00|44033.2|44013.2|44019.5|43999.5|44035.7|44015.7|44015.7|43995.7|18
1641775500000|2022-01-10 00:45:00|44018.2|43998.2|43999.5|43979.5|44019.5|43999.5|43997|43977|22
1641775800000|2022-01-10 00:50:00|44000.8|43980.8|43989.5|43969.5|44002|43982|43989.5|43969.5|20
1641776100000|2022-01-10 00:55:00|43990.8|43970.8|43979.5|43959.5|43992|43972|43979.5|43959.5|27
1641776400000|2022-01-10 01:00:00|43977|43957|43977|43957|44019.5|43999.5|43947|43927|351
1641776700000|2022-01-10 01:05:00|43975.8|43955.8|43967|43947|43990.7|43970.7|43949.5|43929.5|108
1641777000000|2022-01-10 01:10:00|43969.7|43949.7|43967|43947|44009.5|43989.5|43963.3|43943.3|87
1641777300000|2022-01-10 01:15:00|43969.5|43949.5|43987|43967|43994.5|43974.5|43954.5|43934.5|66
1641777600000|2022-01-10 01:20:00|43984.5|43964.5|43959.5|43939.5|43992|43972|43952|43932|48
1641777900000|2022-01-10 01:25:00|43958.3|43938.3|43959.5|43939.5|43962|43942|43924.5|43904.5|93
1641778200000|2022-01-10 01:30:00|43957|43937|43932|43912|43962|43942|43924.5|43904.5|140
1641778500000|2022-01-10 01:35:00|43929.5|43909.5|43927|43907|43942|43922|43922|43902|68
1641778800000|2022-01-10 01:40:00|43928.3|43908.3|43917|43897|43934.5|43914.5|43907|43887|144
1641779100000|2022-01-10 01:45:00|43915.7|43895.7|43947|43927|43952|43932|43903.3|43883.3|122
1641779400000|2022-01-10 01:50:00|43949.5|43929.5|43937|43917|43967|43947|43927|43907|92
1641779700000|2022-01-10 01:55:00|43935.6|43915.6|43944.5|43924.5|43957|43937|43930.6|43910.6|64
1641780000000|2022-01-10 02:00:00|43945.8|43925.8|43982|43962|43994.5|43974.5|43944.5|43924.5|157
1641780300000|2022-01-10 02:05:00|43985.8|43965.8|43989.5|43969.5|43997|43977|43934.5|43914.5|78
1641780600000|2022-01-10 02:10:00|43988.1|43968.1|43934.5|43914.5|43989.5|43969.5|43924.5|43904.5|146
1641780900000|2022-01-10 02:15:00|43937|43917|43934.5|43914.5|43960.8|43940.8|43934.5|43914.5|23
1641781200000|2022-01-10 02:20:00|43933.1|43913.1|43939.5|43919.5|43939.5|43919.5|43924.5|43904.5|30
1641781500000|2022-01-10 02:25:00|43942|43922|43972|43952|43975.6|43955.6|43942|43922|41
1641781800000|2022-01-10 02:30:00|43969.5|43949.5|43968.3|43948.3|43970.8|43950.8|43942|43922|101
1641782100000|2022-01-10 02:35:00|43967|43947|43963.3|43943.3|43970.8|43950.8|43952|43932|59
1641782400000|2022-01-10 02:40:00|43965.8|43945.8|43977|43957|43984.5|43964.5|43960.6|43940.6|60
1641782700000|2022-01-10 02:45:00|43979.5|43959.5|43984.5|43964.5|44004.5|43984.5|43969.5|43949.5|65
1641783000000|2022-01-10 02:50:00|43985.8|43965.8|43974.5|43954.5|43999.5|43979.5|43974.5|43954.5|53
1641783300000|2022-01-10 02:55:00|43977|43957|43977|43957|43997|43977|43974.5|43954.5|43
1641783600000|2022-01-10 03:00:00|43979.5|43959.5|44009.5|43989.5|44012|43992|43962|43942|58
1641783900000|2022-01-10 03:05:00|44012|43992|44007|43987|44014.5|43994.5|43979.5|43959.5|45
1641784200000|2022-01-10 03:10:00|44009.5|43989.5|43997|43977|44014.5|43994.5|43994.5|43974.5|43
1641784500000|2022-01-10 03:15:00|43999.5|43979.5|44024.5|44004.5|44024.5|44004.5|43998.3|43978.3|44
1641784800000|2022-01-10 03:20:00|44023.1|44003.1|44000.6|43980.6|44025.8|44005.8|43988.1|43968.1|56
1641785100000|2022-01-10 03:25:00|43999.3|43979.3|43974.5|43954.5|44015.6|43995.6|43972|43952|61
1641785400000|2022-01-10 03:30:00|43972|43952|43962|43942|43978.3|43958.3|43959.5|43939.5|36
1641785700000|2022-01-10 03:35:00|43959.5|43939.5|43964.5|43944.5|43967|43947|43954.5|43934.5|20
1641786000000|2022-01-10 03:40:00|43967|43947|43965.8|43945.8|43967|43947|43958.3|43938.3|15
1641786300000|2022-01-10 03:45:00|43967.1|43947.1|43967|43947|43980.8|43960.8|43964.5|43944.5|14
1641786600000|2022-01-10 03:50:00|43969.5|43949.5|43982|43962|43982|43962|43969.5|43949.5|20
1641786900000|2022-01-10 03:55:00|43984.5|43964.5|43974.5|43954.5|43984.5|43964.5|43969.5|43949.5|12
1641787200000|2022-01-10 04:00:00|43973.1|43953.1|43957|43937|43973.1|43953.1|43955.8|43935.8|38
1641787500000|2022-01-10 04:05:00|43959.5|43939.5|43964.5|43944.5|43977|43957|43957|43937|16
1641787800000|2022-01-10 04:10:00|43963.1|43943.1|43959.5|43939.5|43969.5|43949.5|43959.5|43939.5|11
1641788100000|2022-01-10 04:15:00|43958.3|43938.3|43962|43942|43972|43952|43952|43932|23
1641788400000|2022-01-10 04:20:00|43963.3|43943.3|43967.1|43947.1|43979.6|43959.6|43963.3|43943.3|36
1641788700000|2022-01-10 04:25:00|43965.8|43945.8|43968.3|43948.3|43970.8|43950.8|43960.8|43940.8|6
1641789000000|2022-01-10 04:30:00|43967|43947|43958.3|43938.3|43969.6|43949.6|43954.6|43934.6|15
1641789300000|2022-01-10 04:35:00|43960.8|43940.8|43955.8|43935.8|43970.8|43950.8|43955.8|43935.8|25
1641789600000|2022-01-10 04:40:00|43954.6|43934.6|43947|43927|43969.6|43949.6|43947|43927|24
1641789900000|2022-01-10 04:45:00|43945.8|43925.8|43953.3|43933.3|43958.3|43938.3|43944.6|43924.6|12
1641790200000|2022-01-10 04:50:00|43950.8|43930.8|43930.8|43910.8|43953.3|43933.3|43928.3|43908.3|31
1641790500000|2022-01-10 04:55:00|43928.3|43908.3|43933.3|43913.3|43933.3|43913.3|43925.8|43905.8|14
1641790800000|2022-01-10 05:00:00|43930.8|43910.8|43925.8|43905.8|43930.8|43910.8|43915.8|43895.8|36
1641791100000|2022-01-10 05:05:00|43923.3|43903.3|43923.3|43903.3|43925.8|43905.8|43914.4|43894.4|33
1641791400000|2022-01-10 05:10:00|43924.4|43904.4|43933.3|43913.3|43938.3|43918.3|43924.4|43904.4|31
1641791700000|2022-01-10 05:15:00|43934.6|43914.6|43945.8|43925.8|43945.8|43925.8|43925.8|43905.8|21
1641792000000|2022-01-10 05:20:00|43943.3|43923.3|43953.3|43933.3|43953.3|43933.3|43942.1|43922.1|24
1641792300000|2022-01-10 05:25:00|43951.9|43931.9|43965.8|43945.8|43965.8|43945.8|43950.8|43930.8|22
1641792600000|2022-01-10 05:30:00|43967.1|43947.1|43958.3|43938.3|43990.8|43970.8|43939.4|43919.4|104
1641792900000|2022-01-10 05:35:00|43956.9|43936.9|43960.8|43940.8|43985.8|43965.8|43949.4|43929.4|20
1641793200000|2022-01-10 05:40:00|43959.4|43939.4|43958.3|43938.3|43965.8|43945.8|43953.3|43933.3|25
1641793500000|2022-01-10 05:45:00|43960.8|43940.8|43929.4|43909.4|43974.6|43954.6|43921.9|43901.9|110
1641793800000|2022-01-10 05:50:00|43930.6|43910.6|43950.6|43930.6|43956.9|43936.9|43930.6|43910.6|15
1641794100000|2022-01-10 05:55:00|43949.4|43929.4|43951.9|43931.9|43954.4|43934.4|43938.1|43918.1|17
1641794400000|2022-01-10 06:00:00|43950.6|43930.6|43956.9|43936.9|43969.6|43949.6|43948.1|43928.1|24
1641794700000|2022-01-10 06:05:00|43959.4|43939.4|43951.9|43931.9|43959.4|43939.4|43929.4|43909.4|32
1641795000000|2022-01-10 06:10:00|43949.4|43929.4|43946.9|43926.9|43954.4|43934.4|43938.1|43918.1|13
1641795300000|2022-01-10 06:15:00|43948.3|43928.3|43936.9|43916.9|43948.3|43928.3|43930.8|43910.8|19
1641795600000|2022-01-10 06:20:00|43935.8|43915.8|43929.4|43909.4|43939.4|43919.4|43916.9|43896.9|54
1641795900000|2022-01-10 06:25:00|43930.6|43910.6|43919.4|43899.4|43934.4|43914.4|43916.9|43896.9|26
1641796200000|2022-01-10 06:30:00|43921.9|43901.9|43931.9|43911.9|43931.9|43911.9|43918.3|43898.3|46
1641796500000|2022-01-10 06:35:00|43936.9|43916.9|43927.1|43907.1|43942.1|43922.1|43918.3|43898.3|67
1641796800000|2022-01-10 06:40:00|43929.6|43909.6|43948.3|43928.3|43950.8|43930.8|43924.4|43904.4|51
1641797100000|2022-01-10 06:45:00|43946.9|43926.9|43933.3|43913.3|43948.3|43928.3|43932.1|43912.1|31
1641797400000|2022-01-10 06:50:00|43934.6|43914.6|43973.3|43953.3|43973.3|43953.3|43933.3|43913.3|28
1641797700000|2022-01-10 06:55:00|43970.8|43950.8|43972.1|43952.1|43983.3|43963.3|43968.4|43948.4|45
1641798000000|2022-01-10 07:00:00|43970.8|43950.8|43986.9|43966.9|44000.8|43980.8|43967.1|43947.1|51
1641798300000|2022-01-10 07:05:00|43988.3|43968.3|43983.2|43963.2|44002.1|43982.1|43968.3|43948.3|20
1641798600000|2022-01-10 07:10:00|43985.7|43965.7|43934.4|43914.4|43985.7|43965.7|43933.2|43913.2|60
1641798900000|2022-01-10 07:15:00|43933.2|43913.2|43940.7|43920.7|43945.7|43925.7|43928.2|43908.2|22
1641799200000|2022-01-10 07:20:00|43942.1|43922.1|43968.2|43948.2|43980.7|43960.7|43942.1|43922.1|57
1641799500000|2022-01-10 07:25:00|43965.7|43945.7|43978.2|43958.2|43983.2|43963.2|43953.2|43933.2|26
1641799800000|2022-01-10 07:30:00|43975.7|43955.7|43978.2|43958.2|43985.7|43965.7|43965.7|43945.7|28
1641800100000|2022-01-10 07:35:00|43979.6|43959.6|44018.2|43998.2|44023.2|44003.2|43979.4|43959.4|89
1641800400000|2022-01-10 07:40:00|44013.2|43993.2|44058.2|44038.2|44080.7|44060.7|44010.7|43990.7|107
1641800700000|2022-01-10 07:45:00|44062.1|44042.1|44079.6|44059.6|44115.9|44095.9|44054.6|44034.6|172
1641801000000|2022-01-10 07:50:00|44078.2|44058.2|44060.9|44040.9|44078.2|44058.2|44042.1|44022.1|81
1641801300000|2022-01-10 07:55:00|44059.6|44039.6|44025.7|44005.7|44067.1|44047.1|44024.4|44004.4|86
1641801600000|2022-01-10 08:00:00|44032.2|44012.2|44069.7|44049.7|44087.2|44067.2|44014.6|43994.6|122
1641801900000|2022-01-10 08:05:00|44067.2|44047.2|44007.2|43987.2|44073.4|44053.4|43999.7|43979.7|120
1641802200000|2022-01-10 08:10:00|44008.4|43988.4|44016|43996|44048.5|44028.5|44000.9|43980.9|84
1641802500000|2022-01-10 08:15:00|44009.7|43989.7|44012.2|43992.2|44039.7|44019.7|44000.9|43980.9|64
1641802800000|2022-01-10 08:20:00|44014.7|43994.7|43972.2|43952.2|44037.2|44017.2|43949.7|43929.7|119
1641803100000|2022-01-10 08:25:00|43974.7|43954.7|43934.7|43914.7|43981|43961|43928.5|43908.5|102
1641803400000|2022-01-10 08:30:00|43932.2|43912.2|43962.2|43942.2|43968.5|43948.5|43899.6|43879.6|155
1641803700000|2022-01-10 08:35:00|43964.7|43944.7|43948.4|43928.4|43987.2|43967.2|43937.2|43917.2|59
1641804000000|2022-01-10 08:40:00|43948.5|43928.5|43958.5|43938.5|43967.2|43947.2|43914.7|43894.7|77
1641804300000|2022-01-10 08:45:00|43959.8|43939.8|43989.7|43969.7|43989.7|43969.7|43934.7|43914.7|56
1641804600000|2022-01-10 08:50:00|43984.7|43964.7|44029.7|44009.7|44032.3|44012.3|43969.7|43949.7|73
1641804900000|2022-01-10 08:55:00|44031|44011|44022.2|44002.2|44037.2|44017.2|44002.2|43982.2|55
1641805200000|2022-01-10 09:00:00|44020.9|44000.9|44005.9|43985.9|44039.7|44019.7|43995.9|43975.9|62
1641805500000|2022-01-10 09:05:00|44007.2|43987.2|44162.2|44142.2|44233.5|44213.5|44004.7|43984.7|307
1641805800000|2022-01-10 09:10:00|44159.7|44139.7|44164.7|44144.7|44164.7|44144.7|44082.2|44062.2|221
1641806100000|2022-01-10 09:15:00|44169.7|44149.7|44190.9|44170.9|44294.7|44274.7|44169.7|44149.7|422
1641806400000|2022-01-10 09:20:00|44194.7|44174.7|44171|44151|44194.7|44174.7|44143.5|44123.5|162
1641806700000|2022-01-10 09:25:00|44172.2|44152.2|44162.2|44142.2|44174.7|44154.7|44150.9|44130.9|210
1641807000000|2022-01-10 09:30:00|44164.7|44144.7|44134.7|44114.7|44169.7|44149.7|44134.7|44114.7|34
1641807300000|2022-01-10 09:35:00|44132.2|44112.2|44129.7|44109.7|44158.5|44138.5|44119.7|44099.7|57
1641807600000|2022-01-10 09:40:00|44128.4|44108.4|44119.7|44099.7|44137.2|44117.2|44115.9|44095.9|88
1641807900000|2022-01-10 09:45:00|44122.2|44102.2|44074.7|44054.7|44124.7|44104.7|44067.2|44047.2|94
1641808200000|2022-01-10 09:50:00|44069.7|44049.7|44091|44071|44109.7|44089.7|44069.7|44049.7|76
1641808500000|2022-01-10 09:55:00|44089.7|44069.7|44073.4|44053.4|44094.7|44074.7|44064.7|44044.7|63
1641808800000|2022-01-10 10:00:00|44073.5|44053.5|44080.9|44060.9|44093.4|44073.4|44053.4|44033.4|102
1641809100000|2022-01-10 10:05:00|44079.7|44059.7|44097.2|44077.2|44099.7|44079.7|44069.7|44049.7|52
1641809400000|2022-01-10 10:10:00|44099.7|44079.7|44147.2|44127.2|44147.2|44127.2|44097.2|44077.2|68
1641809700000|2022-01-10 10:15:00|44144.7|44124.7|44114.7|44094.7|44154.7|44134.7|44114.7|44094.7|56
1641810000000|2022-01-10 10:20:00|44117.2|44097.2|44107.2|44087.2|44117.2|44097.2|44089.7|44069.7|75
1641810300000|2022-01-10 10:25:00|44109.7|44089.7|44102.2|44082.2|44117.2|44097.2|44084.7|44064.7|57
1641810600000|2022-01-10 10:30:00|44100.9|44080.9|44102.2|44082.2|44109.7|44089.7|44079.7|44059.7|56
1641810900000|2022-01-10 10:35:00|44099.7|44079.7|44112.2|44092.2|44117.2|44097.2|44097.2|44077.2|54
1641811200000|2022-01-10 10:40:00|44109.7|44089.7|44132.2|44112.2|44137.2|44117.2|44102.2|44082.2|49
1641811500000|2022-01-10 10:45:00|44133.5|44113.5|44162.2|44142.2|44162.2|44142.2|44132.2|44112.2|81
1641811800000|2022-01-10 10:50:00|44163.3|44143.3|44167.2|44147.2|44169.7|44149.7|44155.8|44135.8|75
1641812100000|2022-01-10 10:55:00|44164.7|44144.7|44138.5|44118.5|44167.2|44147.2|44137.2|44117.2|68
1641812400000|2022-01-10 11:00:00|44139.7|44119.7|44099.7|44079.7|44154.7|44134.7|44099.7|44079.7|45
1641812700000|2022-01-10 11:05:00|44097.2|44077.2|44097.2|44077.2|44104.7|44084.7|44089.7|44069.7|28
1641813000000|2022-01-10 11:10:00|44095.8|44075.8|44087.2|44067.2|44112.2|44092.2|44087.2|44067.2|45
1641813300000|2022-01-10 11:15:00|44089.7|44069.7|44077.2|44057.2|44102.2|44082.2|44077.2|44057.2|45
1641813600000|2022-01-10 11:20:00|44075.8|44055.8|44069.7|44049.7|44079.7|44059.7|44057.2|44037.2|88
1641813900000|2022-01-10 11:25:00|44070.8|44050.8|44079.7|44059.7|44097.2|44077.2|44067.2|44047.2|46
1641814200000|2022-01-10 11:30:00|44078.3|44058.3|44082|44062|44089.5|44069.5|44070.7|44050.7|83
1641814500000|2022-01-10 11:35:00|44084.5|44064.5|44037|44017|44085.8|44065.8|44034.5|44014.5|129
1641814800000|2022-01-10 11:40:00|44039.5|44019.5|44069.5|44049.5|44069.5|44049.5|44037|44017|51
1641815100000|2022-01-10 11:45:00|44072|44052|44072|44052|44082|44062|44069.5|44049.5|36
1641815400000|2022-01-10 11:50:00|44074.5|44054.5|44078.3|44058.3|44095.8|44075.8|44069.5|44049.5|79
1641815700000|2022-01-10 11:55:00|44079.5|44059.5|44044.5|44024.5|44079.5|44059.5|44039.5|44019.5|42
1641816000000|2022-01-10 12:00:00|44048.3|44028.3|44042|44022|44074.5|44054.5|44042|44022|44
1641816300000|2022-01-10 12:05:00|44040.7|44020.7|44004.5|43984.5|44062|44042|43993.2|43973.2|82
1641816600000|2022-01-10 12:10:00|44002|43982|44004.5|43984.5|44018.3|43998.3|43988.2|43968.2|80
1641816900000|2022-01-10 12:15:00|44003.2|43983.2|43992|43972|44003.2|43983.2|43979.5|43959.5|101
1641817200000|2022-01-10 12:20:00|43989.5|43969.5|44005.8|43985.8|44005.8|43985.8|43989.5|43969.5|60
1641817500000|2022-01-10 12:25:00|44009.5|43989.5|44010.7|43990.7|44024.5|44004.5|44004.5|43984.5|40
1641817800000|2022-01-10 12:30:00|44009.4|43989.4|43972|43952|44022|44002|43930.8|43910.8|227
1641818100000|2022-01-10 12:35:00|43967|43947|43940.7|43920.7|43967|43947|43928.2|43908.2|152
1641818400000|2022-01-10 12:40:00|43939.5|43919.5|43952|43932|43967|43947|43919.5|43899.5|233
1641818700000|2022-01-10 12:45:00|43950.8|43930.8|43944.6|43924.6|43956|43936|43922.1|43902.1|95
1641819000000|2022-01-10 12:50:00|43942.1|43922.1|43953.5|43933.5|43953.5|43933.5|43924.6|43904.6|118
1641819300000|2022-01-10 12:55:00|43953.6|43933.6|43917.1|43897.1|43956.1|43936.1|43897.3|43877.3|201
1641819600000|2022-01-10 13:00:00|43918.5|43898.5|43822.1|43802.1|43918.5|43898.5|43810.8|43790.8|512
1641819900000|2022-01-10 13:05:00|43823.5|43803.5|43871|43851|43922.1|43902.1|43823.5|43803.5|282
1641820200000|2022-01-10 13:10:00|43869.6|43849.6|43854.8|43834.8|43888.5|43868.5|43814.8|43794.8|240
1641820500000|2022-01-10 13:15:00|43857.3|43837.3|43836.1|43816.1|43874.8|43854.8|43829.8|43809.8|130
1641820800000|2022-01-10 13:20:00|43834.8|43814.8|43879.8|43859.8|43937.3|43917.3|43834.8|43814.8|248
1641821100000|2022-01-10 13:25:00|43878.6|43858.6|43840.8|43820.8|43889.8|43869.8|43820.8|43800.8|178
1641821400000|2022-01-10 13:30:00|43839.6|43819.6|43814.5|43794.5|43842.1|43822.1|43764.6|43744.6|355
1641821700000|2022-01-10 13:35:00|43813.2|43793.2|43722|43702|43813.2|43793.2|43717|43697|214
1641822000000|2022-01-10 13:40:00|43719.5|43699.5|43747|43727|43765.7|43745.7|43712.1|43692.1|235
1641822300000|2022-01-10 13:45:00|43740.7|43720.7|43761.9|43741.9|43774.4|43754.4|43726.9|43706.9|203
1641822600000|2022-01-10 13:50:00|43760.5|43740.5|43674.4|43654.4|43760.5|43740.5|43674.4|43654.4|168
1641822900000|2022-01-10 13:55:00|43676.9|43656.9|43701.9|43681.9|43730.7|43710.7|43674.4|43654.4|158
1641823200000|2022-01-10 14:00:00|43703|43683|43711.9|43691.9|43726.9|43706.9|43681.9|43661.9|172
1641823500000|2022-01-10 14:05:00|43713.2|43693.2|43699.4|43679.4|43714.4|43694.4|43664.4|43644.4|186
1641823800000|2022-01-10 14:10:00|43698|43678|43699.4|43679.4|43759.4|43739.4|43694.4|43674.4|182
1641824100000|2022-01-10 14:15:00|43698|43678|43685.5|43665.5|43698|43678|43636.9|43616.9|246
1641824400000|2022-01-10 14:20:00|43686.9|43666.9|43709.3|43689.3|43716.9|43696.9|43678|43658|179
1641824700000|2022-01-10 14:25:00|43706.8|43686.8|43676.7|43656.7|43706.8|43686.8|43676.7|43656.7|118
1641825000000|2022-01-10 14:30:00|43678|43658|43580.7|43560.7|43711.8|43691.8|43569.2|43549.2|531
1641825300000|2022-01-10 14:35:00|43582|43562|43583|43563|43596.8|43576.8|43543.2|43523.2|330
1641825600000|2022-01-10 14:40:00|43585.5|43565.5|43608.2|43588.2|43635.7|43615.7|43574.3|43554.3|226
1641825900000|2022-01-10 14:45:00|43609.3|43589.3|43424.3|43404.3|43611.8|43591.8|43411.8|43391.8|1043
1641826200000|2022-01-10 14:50:00|43423|43403|43469.2|43449.2|43499.2|43479.2|43418.2|43398.2|546
1641826500000|2022-01-10 14:55:00|43468|43448|43461.8|43441.8|43474.2|43454.2|43421.7|43401.7|356
1641826800000|2022-01-10 15:00:00|43460.5|43440.5|43319.2|43299.2|43460.5|43440.5|43309.2|43289.2|698
1641827100000|2022-01-10 15:05:00|43317.9|43297.9|43406.8|43386.8|43435.7|43415.7|43316.7|43296.7|494
1641827400000|2022-01-10 15:10:00|43400.7|43380.7|43394.3|43374.3|43405.7|43385.7|43323.2|43303.2|375
1641827700000|2022-01-10 15:15:00|43393|43373|43421.8|43401.8|43440.7|43420.7|43376.8|43356.8|265
1641828000000|2022-01-10 15:20:00|43423.2|43403.2|43459.3|43439.3|43480.7|43460.7|43423.2|43403.2|325
1641828300000|2022-01-10 15:25:00|43460.7|43440.7|43500.7|43480.7|43553.3|43533.3|43459.3|43439.3|334
1641828600000|2022-01-10 15:30:00|43499.5|43479.5|43533|43513|43587|43567|43492|43472|348
1641828900000|2022-01-10 15:35:00|43531.7|43511.7|43466.8|43446.8|43544.5|43524.5|43451.8|43431.8|351
1641829200000|2022-01-10 15:40:00|43468.2|43448.2|43468.2|43448.2|43473.2|43453.2|43426.8|43406.8|237
1641829500000|2022-01-10 15:45:00|43466.8|43446.8|43441.8|43421.8|43499.3|43479.3|43419.3|43399.3|238
1641829800000|2022-01-10 15:50:00|43436.8|43416.8|43465.6|43445.6|43469.3|43449.3|43424.3|43404.3|194
1641830100000|2022-01-10 15:55:00|43466.8|43446.8|43470.5|43450.5|43481.8|43461.8|43384.3|43364.3|283
1641830400000|2022-01-10 16:00:00|43468|43448|43430.5|43410.5|43499.3|43479.3|43395.5|43375.5|246
1641830700000|2022-01-10 16:05:00|43428|43408|43469.2|43449.2|43489.3|43469.3|43428|43408|218
1641831000000|2022-01-10 16:10:00|43465.4|43445.4|43474.2|43454.2|43499.2|43479.2|43465.4|43445.4|121
1641831300000|2022-01-10 16:15:00|43475.5|43455.5|43555.4|43535.4|43558|43538|43465.4|43445.4|246
1641831600000|2022-01-10 16:20:00|43551.7|43531.7|43526.6|43506.6|43554.2|43534.2|43506.7|43486.7|231
1641831900000|2022-01-10 16:25:00|43525.3|43505.3|43574.2|43554.2|43575.5|43555.5|43506.7|43486.7|118
1641832200000|2022-01-10 16:30:00|43575.4|43555.4|43575.4|43555.4|43615.5|43595.5|43569.2|43549.2|329
1641832500000|2022-01-10 16:35:00|43576.7|43556.7|43543|43523|43595.4|43575.4|43535.5|43515.5|176
1641832800000|2022-01-10 16:40:00|43546.8|43526.8|43526.7|43506.7|43550.5|43530.5|43511.7|43491.7|110
1641833100000|2022-01-10 16:45:00|43529.2|43509.2|43534.1|43514.1|43549.3|43529.3|43519.2|43499.2|174
1641833400000|2022-01-10 16:50:00|43531.6|43511.6|43559.2|43539.2|43568|43548|43511.7|43491.7|153
1641833700000|2022-01-10 16:55:00|43557.9|43537.9|43569.2|43549.2|43571.7|43551.7|43539.2|43519.2|148
1641834000000|2022-01-10 17:00:00|43566.7|43546.7|43601.7|43581.7|43622.9|43602.9|43566.7|43546.7|182
1641834300000|2022-01-10 17:05:00|43600.5|43580.5|43569.2|43549.2|43626.7|43606.7|43569.2|43549.2|185
1641834600000|2022-01-10 17:10:00|43570.5|43550.5|43602.9|43582.9|43619.2|43599.2|43569.2|43549.2|136
1641834900000|2022-01-10 17:15:00|43601.7|43581.7|43576.7|43556.7|43601.7|43581.7|43569.2|43549.2|152
1641835200000|2022-01-10 17:20:00|43579.2|43559.2|43604.2|43584.2|43604.2|43584.2|43576.7|43556.7|107
1641835500000|2022-01-10 17:25:00|43600.5|43580.5|43564.2|43544.2|43608|43588|43564.2|43544.2|120
1641835800000|2022-01-10 17:30:00|43562.9|43542.9|43530.5|43510.5|43563|43543|43523|43503|119
1641836100000|2022-01-10 17:35:00|43531.7|43511.7|43516.7|43496.7|43539.2|43519.2|43514.2|43494.2|125
1641836400000|2022-01-10 17:40:00|43519.2|43499.2|43518|43498|43579.2|43559.2|43511.7|43491.7|179
1641836700000|2022-01-10 17:45:00|43519.2|43499.2|43504.2|43484.2|43541.7|43521.7|43491.7|43471.7|163
1641837000000|2022-01-10 17:50:00|43509.2|43489.2|43536.6|43516.6|43573|43553|43501.7|43481.7|162
1641837300000|2022-01-10 17:55:00|43529.1|43509.1|43543.9|43523.9|43546.6|43526.6|43491.6|43471.6|918
1641837600000|2022-01-10 18:00:00|43548.9|43528.9|43525.3|43505.3|43552.8|43532.8|43496.4|43476.4|197
1641837900000|2022-01-10 18:05:00|43526.4|43506.4|43541.4|43521.4|43558.9|43538.9|43522.6|43502.6|48
1641838200000|2022-01-10 18:10:00|43542.8|43522.8|43548.9|43528.9|43552.8|43532.8|43528.9|43508.9|78
1641838500000|2022-01-10 18:15:00|43546.4|43526.4|43562.8|43542.8|43570.3|43550.3|43536.4|43516.4|69
1641838800000|2022-01-10 18:20:00|43561.4|43541.4|43561.4|43541.4|43568.9|43548.9|43527.6|43507.6|37
1641839100000|2022-01-10 18:25:00|43560.1|43540.1|43526.4|43506.4|43561.4|43541.4|43520.1|43500.1|39
1641839400000|2022-01-10 18:30:00|43525.1|43505.1|43530.3|43510.3|43548.9|43528.9|43523.9|43503.9|36
1641839700000|2022-01-10 18:35:00|43531.4|43511.4|43531.4|43511.4|43541.4|43521.4|43526.4|43506.4|36
1641840000000|2022-01-10 18:40:00|43532.7|43512.7|43571.4|43551.4|43571.4|43551.4|43528.9|43508.9|20
1641840300000|2022-01-10 18:45:00|43568.9|43548.9|43591.4|43571.4|43595.2|43575.2|43561.4|43541.4|42
1641840600000|2022-01-10 18:50:00|43593.9|43573.9|43583.9|43563.9|43610.2|43590.2|43583.9|43563.9|62
1641840900000|2022-01-10 18:55:00|43581.4|43561.4|43533.9|43513.9|43581.4|43561.4|43526.4|43506.4|65
1641841200000|2022-01-10 19:00:00|43531.4|43511.4|43546.4|43526.4|43553.9|43533.9|43526.4|43506.4|52
1641841500000|2022-01-10 19:05:00|43547.7|43527.7|43591.4|43571.4|43593.9|43573.9|43547.7|43527.7|38
1641841800000|2022-01-10 19:10:00|43593.9|43573.9|43580.1|43560.1|43593.9|43573.9|43570.1|43550.1|56
1641842100000|2022-01-10 19:15:00|43578.8|43558.8|43591.4|43571.4|43593.9|43573.9|43577.6|43557.6|34
1641842400000|2022-01-10 19:20:00|43588.9|43568.9|43596.4|43576.4|43603.9|43583.9|43586.4|43566.4|49
1641842700000|2022-01-10 19:25:00|43598.9|43578.9|43598.9|43578.9|43613.9|43593.9|43585.2|43565.2|55
1641843000000|2022-01-10 19:30:00|43600.1|43580.1|43592.7|43572.7|43611.4|43591.4|43576.4|43556.4|31
1641843300000|2022-01-10 19:35:00|43591.4|43571.4|43566.4|43546.4|43593.9|43573.9|43563.9|43543.9|52
1641843600000|2022-01-10 19:40:00|43567.7|43547.7|43573.9|43553.9|43591.6|43571.6|43567.6|43547.6|47
1641843900000|2022-01-10 19:45:00|43571.4|43551.4|43573.9|43553.9|43585.2|43565.2|43570.2|43550.2|17
1641844200000|2022-01-10 19:50:00|43576.4|43556.4|43549.1|43529.1|43578.9|43558.9|43537.9|43517.9|186
1641844500000|2022-01-10 19:55:00|43547.7|43527.7|43589.1|43569.1|43589.1|43569.1|43546.6|43526.6|64
1641844800000|2022-01-10 20:00:00|43587.9|43567.9|43584.1|43564.1|43594.1|43574.1|43574.1|43554.1|29
1641845100000|2022-01-10 20:05:00|43585.4|43565.4|43572.7|43552.7|43591.6|43571.6|43555.4|43535.4|43
1641845400000|2022-01-10 20:10:00|43571.4|43551.4|43577.7|43557.7|43589.1|43569.1|43563.9|43543.9|25
1641845700000|2022-01-10 20:15:00|43578.9|43558.9|43588.9|43568.9|43600.2|43580.2|43568.9|43548.9|23
1641846000000|2022-01-10 20:20:00|43586.4|43566.4|43585.2|43565.2|43593.9|43573.9|43581.4|43561.4|19
1641846300000|2022-01-10 20:25:00|43583.9|43563.9|43593.9|43573.9|43600.2|43580.2|43583.9|43563.9|22
1641846600000|2022-01-10 20:30:00|43592.6|43572.6|43590.2|43570.2|43593.9|43573.9|43577.6|43557.6|41
1641846900000|2022-01-10 20:35:00|43589|43569|43617.7|43597.7|43621.5|43601.5|43586.5|43566.5|90
1641847200000|2022-01-10 20:40:00|43619|43599|43625.2|43605.2|43647.7|43627.7|43614|43594|125
1641847500000|2022-01-10 20:45:00|43623.9|43603.9|43637.7|43617.7|43646.5|43626.5|43620.2|43600.2|32
1641847800000|2022-01-10 20:50:00|43637.9|43617.9|43647.7|43627.7|43656.5|43636.5|43632.7|43612.7|61
1641848100000|2022-01-10 20:55:00|43645.1|43625.1|43671.4|43651.4|43691.4|43671.4|43640.2|43620.2|176
1641848400000|2022-01-10 21:00:00|43670.2|43650.2|43665.2|43645.2|43677.7|43657.7|43663.9|43643.9|41
1641848700000|2022-01-10 21:05:00|43667.7|43647.7|43674|43654|43674|43654|43665.2|43645.2|21
1641849000000|2022-01-10 21:10:00|43676.5|43656.5|43681.5|43661.5|43685.2|43665.2|43676.5|43656.5|37
1641849300000|2022-01-10 21:15:00|43680.4|43660.4|43725.2|43705.2|43727.7|43707.7|43675.2|43655.2|76
1641849600000|2022-01-10 21:20:00|43726.4|43706.4|43736.4|43716.4|43743.9|43723.9|43725.2|43705.2|51
1641849900000|2022-01-10 21:25:00|43737.6|43717.6|43739|43719|43756.4|43736.4|43734|43714|58
1641850200000|2022-01-10 21:30:00|43741.5|43721.5|43736.5|43716.5|43746.5|43726.5|43734|43714|22
1641850500000|2022-01-10 21:35:00|43734|43714|43731.5|43711.5|43734|43714|43724|43704|15
1641850800000|2022-01-10 21:40:00|43730.2|43710.2|43721.5|43701.5|43731.5|43711.5|43721.5|43701.5|15
1641851100000|2022-01-10 21:45:00|43722.9|43702.9|43736.5|43716.5|43754|43734|43722.9|43702.9|62
1641851400000|2022-01-10 21:50:00|43739|43719|43744|43724|43759|43739|43739|43719|32
1641851700000|2022-01-10 21:55:00|43746.5|43726.5|43735.2|43715.2|43749|43729|43724|43704|26
1641855600000|2022-01-10 23:00:00|43728.8|43708.8|43766.6|43746.6|43796.5|43776.5|43726.3|43706.3|64
1641855900000|2022-01-10 23:05:00|43767.8|43747.8|43736.5|43716.5|43767.8|43747.8|43724|43704|48
1641856200000|2022-01-10 23:10:00|43739|43719|43764|43744|43769|43749|43739|43719|23
1641856500000|2022-01-10 23:15:00|43757.7|43737.7|43735.2|43715.2|43757.7|43737.7|43725.2|43705.2|25
1641856800000|2022-01-10 23:20:00|43737.7|43717.7|43774|43754|43779|43759|43737.7|43717.7|31
1641857100000|2022-01-10 23:25:00|43772.7|43752.7|43794|43774|43796.5|43776.5|43761.5|43741.5|29
1641857400000|2022-01-10 23:30:00|43795.3|43775.3|43784|43764|43796.5|43776.5|43759|43739|28
1641857700000|2022-01-10 23:35:00|43782.7|43762.7|43766.5|43746.5|43782.7|43762.7|43766.5|43746.5|2
1641858000000|2022-01-10 23:40:00|43769|43749|43774|43754|43779|43759|43767.8|43747.8|13
1641858300000|2022-01-10 23:45:00|43775.3|43755.3|43796.5|43776.5|43796.5|43776.5|43775.3|43755.3|30
1641858600000|2022-01-10 23:50:00|43799|43779|43789|43769|43799|43779|43789|43769|9
1641858900000|2022-01-10 23:55:00|43791.5|43771.5|43786.5|43766.5|43797.7|43777.7|43786.5|43766.5|26
1641859200000|2022-01-11 00:00:00|43785.2|43765.2|43796.5|43776.5|43799|43779|43779|43759|29
1641859500000|2022-01-11 00:05:00|43797.7|43777.7|43786.5|43766.5|43800.2|43780.2|43784|43764|11
1641859800000|2022-01-11 00:10:00|43789|43769|43814|43794|43814|43794|43785.2|43765.2|36
1641860100000|2022-01-11 00:15:00|43811.5|43791.5|43794|43774|43811.5|43791.5|43782.7|43762.7|26
1641860400000|2022-01-11 00:20:00|43795.2|43775.2|43749|43729|43798.9|43778.9|43746.5|43726.5|43
1641860700000|2022-01-11 00:25:00|43747.7|43727.7|43757.7|43737.7|43784|43764|43746.5|43726.5|39
1641861000000|2022-01-11 00:30:00|43755.2|43735.2|43741.5|43721.5|43769|43749|43741.5|43721.5|30
1641861300000|2022-01-11 00:35:00|43736.5|43716.5|43781.5|43761.5|43784|43764|43731.5|43711.5|29
1641861600000|2022-01-11 00:40:00|43779|43759|43795.3|43775.3|43797.8|43777.8|43779|43759|16
1641861900000|2022-01-11 00:45:00|43796.5|43776.5|43789|43769|43856.5|43836.5|43786.5|43766.5|101
1641862200000|2022-01-11 00:50:00|43787.7|43767.7|43780.2|43760.2|43796.5|43776.5|43780.2|43760.2|41
1641862500000|2022-01-11 00:55:00|43779|43759|43749|43729|43787.7|43767.7|43749|43729|55
1641862800000|2022-01-11 01:00:00|43750.3|43730.3|43772.8|43752.8|43780.2|43760.2|43731.5|43711.5|297
1641863100000|2022-01-11 01:05:00|43774|43754|43757.7|43737.7|43774|43754|43741.5|43721.5|40
1641863400000|2022-01-11 01:10:00|43755.2|43735.2|43756.5|43736.5|43759|43739|43739|43719|34
1641863700000|2022-01-11 01:15:00|43755.2|43735.2|43746.5|43726.5|43756.5|43736.5|43701.5|43681.5|90
1641864000000|2022-01-11 01:20:00|43745.3|43725.3|43704|43684|43754|43734|43704|43684|75
1641864300000|2022-01-11 01:25:00|43705.2|43685.2|43721.6|43701.6|43724.1|43704.1|43699|43679|228
1641864600000|2022-01-11 01:30:00|43719.1|43699.1|43705.4|43685.4|43726.6|43706.6|43675.3|43655.3|99
1641864900000|2022-01-11 01:35:00|43708|43688|43769.1|43749.1|43771.6|43751.6|43708|43688|85
1641865200000|2022-01-11 01:40:00|43767.8|43747.8|43721.6|43701.6|43767.8|43747.8|43721.6|43701.6|58
1641865500000|2022-01-11 01:45:00|43722.9|43702.9|43701.6|43681.6|43746.6|43726.6|43699.1|43679.1|30
1641865800000|2022-01-11 01:50:00|43700.3|43680.3|43679.1|43659.1|43700.3|43680.3|43674.1|43654.1|67
1641866100000|2022-01-11 01:55:00|43680.4|43660.4|43684.1|43664.1|43694.1|43674.1|43676.6|43656.6|32
1641866400000|2022-01-11 02:00:00|43685.4|43665.4|43671.6|43651.6|43687.8|43667.8|43670.3|43650.3|32
1641866700000|2022-01-11 02:05:00|43669.1|43649.1|43736.6|43716.6|43740.4|43720.4|43664.1|43644.1|80
1641867000000|2022-01-11 02:10:00|43741.6|43721.6|43797.8|43777.8|43805.4|43785.4|43736.6|43716.6|116
1641867300000|2022-01-11 02:15:00|43796.6|43776.6|43806.6|43786.6|43811.6|43791.6|43786.6|43766.6|39
1641867600000|2022-01-11 02:20:00|43807.8|43787.8|43829.1|43809.1|43829.1|43809.1|43806.6|43786.6|20
1641867900000|2022-01-11 02:25:00|43827.8|43807.8|43834.1|43814.1|43841.6|43821.6|43822.9|43802.9|53
1641868200000|2022-01-11 02:30:00|43835.3|43815.3|43831.6|43811.6|43851.6|43831.6|43804.1|43784.1|181
1641868500000|2022-01-11 02:35:00|43826.6|43806.6|43832.9|43812.9|43855.4|43835.4|43824.1|43804.1|57
1641868800000|2022-01-11 02:40:00|43834.1|43814.1|43839.1|43819.1|43841.6|43821.6|43811.6|43791.6|50
1641869100000|2022-01-11 02:45:00|43837.9|43817.9|43826.6|43806.6|43854.1|43834.1|43821.6|43801.6|45
1641869400000|2022-01-11 02:50:00|43825.3|43805.3|43826.6|43806.6|43837.9|43817.9|43806.6|43786.6|45
1641869700000|2022-01-11 02:55:00|43825.4|43805.4|43831.6|43811.6|43841.6|43821.6|43824.1|43804.1|21
1641870000000|2022-01-11 03:00:00|43830.3|43810.3|43811.6|43791.6|43831.6|43811.6|43804.1|43784.1|62
1641870300000|2022-01-11 03:05:00|43810.3|43790.3|43814.1|43794.1|43824.1|43804.1|43801.6|43781.6|50
1641870600000|2022-01-11 03:10:00|43815.4|43795.4|43862.9|43842.9|43866.7|43846.7|43815.4|43795.4|82
1641870900000|2022-01-11 03:15:00|43864.2|43844.2|43895.4|43875.4|43899.1|43879.1|43860.4|43840.4|149
1641871200000|2022-01-11 03:20:00|43894.1|43874.1|43914.1|43894.1|43921.6|43901.6|43890.3|43870.3|110
1641871500000|2022-01-11 03:25:00|43916.6|43896.6|43899.1|43879.1|43929.1|43909.1|43899.1|43879.1|86
1641871800000|2022-01-11 03:30:00|43901.6|43881.6|43879.1|43859.1|43904.1|43884.1|43876.6|43856.6|63
1641872100000|2022-01-11 03:35:00|43880.4|43860.4|43865.4|43845.4|43886.6|43866.6|43865.4|43845.4|37
1641872400000|2022-01-11 03:40:00|43864.1|43844.1|43866.6|43846.6|43874.1|43854.1|43856.6|43836.6|17
1641872700000|2022-01-11 03:45:00|43865.3|43845.3|43845.4|43825.4|43865.3|43845.3|43839.1|43819.1|32
1641873000000|2022-01-11 03:50:00|43846.7|43826.7|43829.1|43809.1|43851.6|43831.6|43829.1|43809.1|21
1641873300000|2022-01-11 03:55:00|43830.4|43810.4|43841.6|43821.6|43844.1|43824.1|43829.1|43809.1|11
1641873600000|2022-01-11 04:00:00|43840.3|43820.3|43841.6|43821.6|43844.1|43824.1|43839.1|43819.1|10
1641873900000|2022-01-11 04:05:00|43840.3|43820.3|43819.1|43799.1|43841.6|43821.6|43819.1|43799.1|24
1641874200000|2022-01-11 04:10:00|43820.4|43800.4|43805.3|43785.3|43821.6|43801.6|43799.1|43779.1|74
1641874500000|2022-01-11 04:15:00|43804.1|43784.1|43814.1|43794.1|43824.1|43804.1|43804.1|43784.1|22
1641874800000|2022-01-11 04:20:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43804.1|43784.1|17
1641875100000|2022-01-11 04:25:00|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43809.1|43789.1|4
1641875400000|2022-01-11 04:30:00|43809.1|43789.1|43799.1|43779.1|43809.1|43789.1|43799.1|43779.1|16
1641875700000|2022-01-11 04:35:00|43796.6|43776.6|43800.4|43780.4|43809.1|43789.1|43779.1|43759.1|49
1641876000000|2022-01-11 04:40:00|43801.6|43781.6|43821.6|43801.6|43829.1|43809.1|43801.6|43781.6|19
1641876300000|2022-01-11 04:45:00|43822.9|43802.9|43811.6|43791.6|43824.1|43804.1|43811.6|43791.6|13
1641876600000|2022-01-11 04:50:00|43814.1|43794.1|43819.1|43799.1|43819.1|43799.1|43809.1|43789.1|9
1641876900000|2022-01-11 04:55:00|43816.6|43796.6|43824.1|43804.1|43824.1|43804.1|43811.6|43791.6|14
1641877200000|2022-01-11 05:00:00|43827.9|43807.9|43819.1|43799.1|43829.1|43809.1|43809.1|43789.1|22
1641877500000|2022-01-11 05:05:00|43817.8|43797.8|43819.1|43799.1|43826.6|43806.6|43811.6|43791.6|21
1641877800000|2022-01-11 05:10:00|43816.5|43796.5|43814.1|43794.1|43824.1|43804.1|43811.6|43791.6|26
1641878100000|2022-01-11 05:15:00|43816.6|43796.6|43799.1|43779.1|43816.6|43796.6|43794.1|43774.1|30
1641878400000|2022-01-11 05:20:00|43797.9|43777.9|43809.1|43789.1|43809.1|43789.1|43794.1|43774.1|19
1641878700000|2022-01-11 05:25:00|43810.4|43790.4|43814.1|43794.1|43829.1|43809.1|43810.4|43790.4|50
1641879000000|2022-01-11 05:30:00|43815.4|43795.4|43846.6|43826.6|43849.1|43829.1|43796.6|43776.6|138
1641879300000|2022-01-11 05:35:00|43844.1|43824.1|43829.1|43809.1|43854.1|43834.1|43826.6|43806.6|48
1641879600000|2022-01-11 05:40:00|43830.3|43810.3|43827.9|43807.9|43831.6|43811.6|43810.4|43790.4|40
1641879900000|2022-01-11 05:45:00|43829.2|43809.2|43841.6|43821.6|43841.6|43821.6|43824.1|43804.1|53
1641880200000|2022-01-11 05:50:00|43844.1|43824.1|43849.1|43829.1|43856.6|43836.6|43844.1|43824.1|22
1641880500000|2022-01-11 05:55:00|43850.4|43830.4|43854.1|43834.1|43864.1|43844.1|43839.1|43819.1|40
1641880800000|2022-01-11 06:00:00|43856.6|43836.6|43920.3|43900.3|43926.6|43906.6|43856.6|43836.6|125
1641881100000|2022-01-11 06:05:00|43919.1|43899.1|43944.1|43924.1|43961.6|43941.6|43916.6|43896.6|170
1641881400000|2022-01-11 06:10:00|43942.8|43922.8|43959.1|43939.1|43959.1|43939.1|43924.1|43904.1|80
1641881700000|2022-01-11 06:15:00|43956.6|43936.6|43909.1|43889.1|43977.9|43957.9|43904.1|43884.1|200
1641882000000|2022-01-11 06:20:00|43910.4|43890.4|43881.6|43861.6|43926.6|43906.6|43879.1|43859.1|97
1641882300000|2022-01-11 06:25:00|43884.1|43864.1|43879.1|43859.1|43896.6|43876.6|43864.1|43844.1|106
1641882600000|2022-01-11 06:30:00|43884.1|43864.1|43911.6|43891.6|43951.6|43931.6|43884.1|43864.1|123
1641882900000|2022-01-11 06:35:00|43910.3|43890.3|43919.1|43899.1|43939.1|43919.1|43904.1|43884.1|96
1641883200000|2022-01-11 06:40:00|43924.1|43904.1|43916.6|43896.6|43956.6|43936.6|43911.6|43891.6|163
1641883500000|2022-01-11 06:45:00|43914.1|43894.1|43919.1|43899.1|43954.1|43934.1|43914.1|43894.1|122
1641883800000|2022-01-11 06:50:00|43916.6|43896.6|43866.6|43846.6|43916.6|43896.6|43866.6|43846.6|113
1641884100000|2022-01-11 06:55:00|43870.4|43850.4|43867.8|43847.8|43881.6|43861.6|43864.1|43844.1|80
1641884400000|2022-01-11 07:00:00|43865.3|43845.3|43816.6|43796.6|43876.6|43856.6|43816.6|43796.6|98
1641884700000|2022-01-11 07:05:00|43819.1|43799.1|43840.4|43820.4|43852.8|43832.8|43800.3|43780.3|71
1641885000000|2022-01-11 07:10:00|43839.1|43819.1|43859.1|43839.1|43862.9|43842.9|43816.6|43796.6|65
1641885300000|2022-01-11 07:15:00|43854.1|43834.1|43861.6|43841.6|43871.6|43851.6|43847.8|43827.8|73
1641885600000|2022-01-11 07:20:00|43860.3|43840.3|43869.1|43849.1|43882.8|43862.8|43859.1|43839.1|57
1641885900000|2022-01-11 07:25:00|43864.1|43844.1|43856.6|43836.6|43876.6|43856.6|43841.6|43821.6|106
1641886200000|2022-01-11 07:30:00|43857.9|43837.9|43886.6|43866.6|43894.1|43874.1|43824.1|43804.1|70
1641886500000|2022-01-11 07:35:00|43884.1|43864.1|43864.1|43844.1|43887.9|43867.9|43859.1|43839.1|53
1641886800000|2022-01-11 07:40:00|43856.6|43836.6|43916.6|43896.6|43924.1|43904.1|43854.1|43834.1|83
1641887100000|2022-01-11 07:45:00|43921.6|43901.6|43929.1|43909.1|43934.1|43914.1|43897.8|43877.8|45
1641887400000|2022-01-11 07:50:00|43930.4|43910.4|43971.6|43951.6|43986.6|43966.6|43924.1|43904.1|103
1641887700000|2022-01-11 07:55:00|43969.1|43949.1|43944.1|43924.1|43995.3|43975.3|43944.1|43924.1|123
1641888000000|2022-01-11 08:00:00|43939.1|43919.1|43990.4|43970.4|44022.9|44002.9|43939.1|43919.1|238
1641888300000|2022-01-11 08:05:00|43991.6|43971.6|43954.1|43934.1|44016.6|43996.6|43949.1|43929.1|173
1641888600000|2022-01-11 08:10:00|43956.6|43936.6|43896.6|43876.6|43957.9|43937.9|43887.9|43867.9|112
1641888900000|2022-01-11 08:15:00|43895.3|43875.3|43886.6|43866.6|43922.9|43902.9|43884.1|43864.1|59
1641889200000|2022-01-11 08:20:00|43884|43864|43831.6|43811.6|43896.6|43876.6|43827.8|43807.8|146
1641889500000|2022-01-11 08:25:00|43829.1|43809.1|43794.1|43774.1|43829.1|43809.1|43765.4|43745.4|127
1641889800000|2022-01-11 08:30:00|43796.6|43776.6|43691.6|43671.6|43806.6|43786.6|43691.6|43671.6|166
1641890100000|2022-01-11 08:35:00|43690.3|43670.3|43716.6|43696.6|43766.6|43746.6|43671.6|43651.6|122
1641890400000|2022-01-11 08:40:00|43717.9|43697.9|43826.6|43806.6|43851.6|43831.6|43704.1|43684.1|180
1641890700000|2022-01-11 08:45:00|43824.1|43804.1|43786.6|43766.6|43829.1|43809.1|43786.6|43766.6|71
1641891000000|2022-01-11 08:50:00|43782.8|43762.8|43771.6|43751.6|43802.9|43782.9|43771.6|43751.6|71
1641891300000|2022-01-11 08:55:00|43769.1|43749.1|43771.6|43751.6|43789.1|43769.1|43756.6|43736.6|51
1641891600000|2022-01-11 09:00:00|43770.3|43750.3|43811.6|43791.6|43811.6|43791.6|43765.3|43745.3|77
1641891900000|2022-01-11 09:05:00|43810.3|43790.3|43841.6|43821.6|43846.6|43826.6|43794.1|43774.1|63
1641892200000|2022-01-11 09:10:00|43844.1|43824.1|43846.6|43826.6|43849.1|43829.1|43804.1|43784.1|49
1641892500000|2022-01-11 09:15:00|43845.3|43825.3|43856.6|43836.6|43869.1|43849.1|43834.1|43814.1|64
1641892800000|2022-01-11 09:20:00|43859.1|43839.1|43846.6|43826.6|43866.6|43846.6|43831.6|43811.6|53
1641893100000|2022-01-11 09:25:00|43851.6|43831.6|43844.1|43824.1|43851.6|43831.6|43820.3|43800.3|51
1641893400000|2022-01-11 09:30:00|43845.4|43825.4|43840.3|43820.3|43846.6|43826.6|43814.1|43794.1|40
1641893700000|2022-01-11 09:35:00|43839.1|43819.1|43851.6|43831.6|43855.4|43835.4|43831.6|43811.6|44
1641894000000|2022-01-11 09:40:00|43852.8|43832.8|43821.6|43801.6|43854.1|43834.1|43814.1|43794.1|41
1641894300000|2022-01-11 09:45:00|43820.3|43800.3|43796.6|43776.6|43820.3|43800.3|43774.1|43754.1|77
1641894600000|2022-01-11 09:50:00|43799.1|43779.1|43809.1|43789.1|43814.1|43794.1|43789.1|43769.1|48
1641894900000|2022-01-11 09:55:00|43811.6|43791.6|43801.6|43781.6|43819.1|43799.1|43796.6|43776.6|26
1641895200000|2022-01-11 10:00:00|43804.1|43784.1|43841.6|43821.6|43844.1|43824.1|43802.8|43782.8|61
1641895500000|2022-01-11 10:05:00|43844.1|43824.1|43837.8|43817.8|43864.1|43844.1|43837.8|43817.8|41
1641895800000|2022-01-11 10:10:00|43839.1|43819.1|43854.1|43834.1|43864.1|43844.1|43836.6|43816.6|58
1641896100000|2022-01-11 10:15:00|43855.3|43835.3|43856.6|43836.6|43864.1|43844.1|43849.1|43829.1|31
1641896400000|2022-01-11 10:20:00|43855.3|43835.3|43851.6|43831.6|43859.1|43839.1|43831.6|43811.6|34
1641896700000|2022-01-11 10:25:00|43852.8|43832.8|43841.6|43821.6|43856.6|43836.6|43841.6|43821.6|23
1641897000000|2022-01-11 10:30:00|43844.1|43824.1|43850.3|43830.3|43852.8|43832.8|43837.8|43817.8|33
1641897300000|2022-01-11 10:35:00|43849.1|43829.1|43824.1|43804.1|43864.1|43844.1|43824.1|43804.1|28
1641897600000|2022-01-11 10:40:00|43826.6|43806.6|43839.1|43819.1|43839.1|43819.1|43825.3|43805.3|17
1641897900000|2022-01-11 10:45:00|43844.1|43824.1|43845.3|43825.3|43847.8|43827.8|43839.1|43819.1|14
1641898200000|2022-01-11 10:50:00|43849.1|43829.1|43835.3|43815.3|43851.6|43831.6|43835.3|43815.3|47
1641898500000|2022-01-11 10:55:00|43832.8|43812.8|43832.8|43812.8|43836.6|43816.6|43825.3|43805.3|44
1641898800000|2022-01-11 11:00:00|43831.6|43811.6|43807.8|43787.8|43831.6|43811.6|43794.1|43774.1|74
1641899100000|2022-01-11 11:05:00|43810.3|43790.3|43799|43779|43815.3|43795.3|43794|43774|48
1641899400000|2022-01-11 11:10:00|43797.8|43777.8|43801.5|43781.5|43821.6|43801.6|43794|43774|40
1641899700000|2022-01-11 11:15:00|43802.8|43782.8|43806.5|43786.5|43806.5|43786.5|43792.8|43772.8|52
1641900000000|2022-01-11 11:20:00|43807.8|43787.8|43814|43794|43824|43804|43800.3|43780.3|51
1641900300000|2022-01-11 11:25:00|43811.5|43791.5|43804|43784|43817.8|43797.8|43804|43784|24
1641900600000|2022-01-11 11:30:00|43801.5|43781.5|43807.8|43787.8|43812.8|43792.8|43791.5|43771.5|39
1641900900000|2022-01-11 11:35:00|43809|43789|43797.8|43777.8|43819|43799|43797.8|43777.8|28
1641901200000|2022-01-11 11:40:00|43796.5|43776.5|43829|43809|43829|43809|43796.5|43776.5|14
1641901500000|2022-01-11 11:45:00|43827.8|43807.8|43844|43824|43849|43829|43821.5|43801.5|51
1641901800000|2022-01-11 11:50:00|43842.8|43822.8|43864|43844|43879|43859|43841.5|43821.5|106
1641902100000|2022-01-11 11:55:00|43867.8|43847.8|43842.8|43822.8|43877.8|43857.8|43842.8|43822.8|68
1641902400000|2022-01-11 12:00:00|43841.5|43821.5|43825.3|43805.3|43861.5|43841.5|43824|43804|61
1641902700000|2022-01-11 12:05:00|43824|43804|43807.8|43787.8|43844|43824|43807.8|43787.8|41
1641903000000|2022-01-11 12:10:00|43806.5|43786.5|43804|43784|43811.5|43791.5|43774|43754|126
1641903300000|2022-01-11 12:15:00|43801.5|43781.5|43812.8|43792.8|43816.5|43796.5|43790.3|43770.3|51
1641903600000|2022-01-11 12:20:00|43814|43794|43819|43799|43821.5|43801.5|43804|43784|40
1641903900000|2022-01-11 12:25:00|43817.7|43797.7|43834|43814|43849|43829|43816.5|43796.5|75
1641904200000|2022-01-11 12:30:00|43835.3|43815.3|43857.7|43837.7|43891.6|43871.6|43835.3|43815.3|159
1641904500000|2022-01-11 12:35:00|43861.5|43841.5|43899|43879|43899|43879|43861.5|43841.5|152
1641904800000|2022-01-11 12:40:00|43896.5|43876.5|43911.5|43891.5|43916.6|43896.6|43895.3|43875.3|144
1641905100000|2022-01-11 12:45:00|43914|43894|43894|43874|43921.5|43901.5|43891.5|43871.5|121
1641905400000|2022-01-11 12:50:00|43891.5|43871.5|43886.5|43866.5|43896.5|43876.5|43886.5|43866.5|51
1641905700000|2022-01-11 12:55:00|43889|43869|43936.5|43916.5|43942.8|43922.8|43885.2|43865.2|174
1641906000000|2022-01-11 13:00:00|43941.5|43921.5|44011.5|43991.5|44020.3|44000.3|43904|43884|544
1641906300000|2022-01-11 13:05:00|44015.3|43995.3|44039|44019|44089|44069|43997.8|43977.8|433
1641906600000|2022-01-11 13:10:00|44029|44009|43964|43944|44046.5|44026.5|43949|43929|439
1641906900000|2022-01-11 13:15:00|43962.7|43942.7|43939|43919|43979|43959|43919|43899|240
1641907200000|2022-01-11 13:20:00|43936.5|43916.5|44011.5|43991.5|44024|44004|43936.5|43916.5|183
1641907500000|2022-01-11 13:25:00|44012.7|43992.7|44069|44049|44069|44049|44011.5|43991.5|181
1641907800000|2022-01-11 13:30:00|44074|44054|44066.5|44046.5|44106.5|44086.5|44019|43999|314
1641908100000|2022-01-11 13:35:00|44064|44044|44006.5|43986.5|44064|44044|43996.5|43976.5|163
1641908400000|2022-01-11 13:40:00|44011.5|43991.5|44024|44004|44044|44024|43994|43974|153
1641908700000|2022-01-11 13:45:00|44021.5|44001.5|44030.2|44010.2|44084|44064|44020.2|44000.2|194
1641909000000|2022-01-11 13:50:00|44029|44009|44041.5|44021.5|44041.5|44021.5|43980.2|43960.2|182
1641909300000|2022-01-11 13:55:00|44039|44019|44069|44049|44074.1|44054.1|44009|43989|162
1641909600000|2022-01-11 14:00:00|44067.7|44047.7|44046.5|44026.5|44079|44059|44006.5|43986.5|245
1641909900000|2022-01-11 14:05:00|44044|44024|43987.7|43967.7|44051.5|44031.5|43977.7|43957.7|228
1641910200000|2022-01-11 14:10:00|43986.5|43966.5|43995.3|43975.3|44011.5|43991.5|43976.5|43956.5|197
1641910500000|2022-01-11 14:15:00|43992.7|43972.7|43916.4|43896.4|43996.5|43976.5|43913.9|43893.9|216
1641910800000|2022-01-11 14:20:00|43913.9|43893.9|43898.9|43878.9|43920.2|43900.2|43873.9|43853.9|261
1641911100000|2022-01-11 14:25:00|43900.2|43880.2|43940.2|43920.2|43940.2|43920.2|43882.7|43862.7|131
1641911400000|2022-01-11 14:30:00|43937.7|43917.7|43845.2|43825.2|43937.7|43917.7|43841.4|43821.4|324
1641911700000|2022-01-11 14:35:00|43844|43824|43841.4|43821.4|43858.9|43838.9|43782.7|43762.7|397
1641912000000|2022-01-11 14:40:00|43840.2|43820.2|43751.5|43731.5|43841.4|43821.4|43725.2|43705.2|623
1641912300000|2022-01-11 14:45:00|43750.2|43730.2|43749|43729|43750.2|43730.2|43689|43669|527
1641912600000|2022-01-11 14:50:00|43750.2|43730.2|43818.9|43798.9|43839.1|43819.1|43740.2|43720.2|361
1641912900000|2022-01-11 14:55:00|43817.7|43797.7|43846.4|43826.4|43856.4|43836.4|43786.4|43766.4|214
1641913200000|2022-01-11 15:00:00|43847.7|43827.7|43896.4|43876.4|43918.9|43898.9|43836.4|43816.4|248
1641913500000|2022-01-11 15:05:00|43893.9|43873.9|43881.4|43861.4|43936.4|43916.4|43876.4|43856.4|221
1641913800000|2022-01-11 15:10:00|43884|43864|43876.4|43856.4|43912.7|43892.7|43861.4|43841.4|129
1641914100000|2022-01-11 15:15:00|43873.9|43853.9|43861.4|43841.4|43885.2|43865.2|43852.7|43832.7|157
1641914400000|2022-01-11 15:20:00|43858.9|43838.9|43860.2|43840.2|43926.4|43906.4|43852.7|43832.7|177
1641914700000|2022-01-11 15:25:00|43862.7|43842.7|43861.4|43841.4|43888.9|43868.9|43841.4|43821.4|210
1641915000000|2022-01-11 15:30:00|43863.9|43843.9|43914|43894|43936.4|43916.4|43863.9|43843.9|217
1641915300000|2022-01-11 15:35:00|43917.8|43897.8|43894|43874|43924|43904|43881.5|43861.5|181
1641915600000|2022-01-11 15:40:00|43899|43879|43878.9|43858.9|43922.7|43902.7|43856.5|43836.5|203
1641915900000|2022-01-11 15:45:00|43872.7|43852.7|43904|43884|43938.9|43918.9|43858.9|43838.9|252
1641916200000|2022-01-11 15:50:00|43902.7|43882.7|43944|43924|43960.3|43940.3|43899|43879|144
1641916500000|2022-01-11 15:55:00|43945.3|43925.3|44010.3|43990.3|44015.3|43995.3|43944|43924|235
1641916800000|2022-01-11 16:00:00|44021.6|44001.6|44025.3|44005.3|44059|44039|44001.5|43981.5|327
1641917100000|2022-01-11 16:05:00|44024|44004|44065.3|44045.3|44086.6|44066.6|44024|44004|255
1641917400000|2022-01-11 16:10:00|44066.5|44046.5|44109.1|44089.1|44112.8|44092.8|44066.5|44046.5|324
1641917700000|2022-01-11 16:15:00|44111.6|44091.6|44164|44144|44199|44179|44109.1|44089.1|629
1641918000000|2022-01-11 16:20:00|44166.6|44146.6|44176.6|44156.6|44186.7|44166.7|44144|44124|518
1641918300000|2022-01-11 16:25:00|44172.8|44152.8|44191.6|44171.6|44192.9|44172.9|44166.6|44146.6|228
1641918600000|2022-01-11 16:30:00|44180.4|44160.4|44236.6|44216.6|44236.6|44216.6|44176.6|44156.6|317
1641918900000|2022-01-11 16:35:00|44232.9|44212.9|44241.6|44221.6|44241.6|44221.6|44222.9|44202.9|229
1641919200000|2022-01-11 16:40:00|44242.9|44222.9|44245.3|44225.3|44271.6|44251.6|44241.6|44221.6|306
1641919500000|2022-01-11 16:45:00|44242.8|44222.8|44204.1|44184.1|44269.1|44249.1|44200.4|44180.4|377
1641919800000|2022-01-11 16:50:00|44205.4|44185.4|44209|44189|44221.5|44201.5|44175.4|44155.4|292
1641920100000|2022-01-11 16:55:00|44210.3|44190.3|44249|44229|44274|44254|44206.4|44186.4|300
1641920400000|2022-01-11 17:00:00|44250.3|44230.3|44226.5|44206.5|44344|44324|44207.7|44187.7|513
1641920700000|2022-01-11 17:05:00|44225.2|44205.2|44267.9|44247.9|44281.6|44261.6|44222.8|44202.8|198
1641921000000|2022-01-11 17:10:00|44269.1|44249.1|44309|44289|44314.1|44294.1|44269.1|44249.1|173
1641921300000|2022-01-11 17:15:00|44307.7|44287.7|44256.6|44236.6|44316.6|44296.6|44256.6|44236.6|166
1641921600000|2022-01-11 17:20:00|44259.1|44239.1|44271.6|44251.6|44276.6|44256.6|44247.9|44227.9|123
1641921900000|2022-01-11 17:25:00|44275.4|44255.4|44211.6|44191.6|44296.6|44276.6|44201.6|44181.6|393
1641922200000|2022-01-11 17:30:00|44212.9|44192.9|44259.1|44239.1|44284.1|44264.1|44211.6|44191.6|171
1641922500000|2022-01-11 17:35:00|44269.1|44249.1|44257.9|44237.9|44295.4|44275.4|44249.1|44229.1|205
1641922800000|2022-01-11 17:40:00|44259.1|44239.1|44279.1|44259.1|44291.6|44271.6|44257.9|44237.9|134
1641923100000|2022-01-11 17:45:00|44277.8|44257.8|44241.6|44221.6|44277.8|44257.8|44239|44219|164
1641923400000|2022-01-11 17:50:00|44246.6|44226.6|44261.6|44241.6|44269.1|44249.1|44237.8|44217.8|196
1641923700000|2022-01-11 17:55:00|44262.8|44242.8|44272.8|44252.8|44310.3|44290.3|44236.6|44216.6|911
1641924000000|2022-01-11 18:00:00|44271.6|44251.6|44229.1|44209.1|44271.6|44251.6|44217.8|44197.8|356
1641924300000|2022-01-11 18:05:00|44231.6|44211.6|44191.6|44171.6|44231.6|44211.6|44146.6|44126.6|104
1641924600000|2022-01-11 18:10:00|44192.8|44172.8|44224.1|44204.1|44229.1|44209.1|44191.6|44171.6|59
1641924900000|2022-01-11 18:15:00|44219.1|44199.1|44209.1|44189.1|44231.6|44211.6|44207.8|44187.8|44
1641925200000|2022-01-11 18:20:00|44210.3|44190.3|44224.1|44204.1|44226.6|44206.6|44209.1|44189.1|17
1641925500000|2022-01-11 18:25:00|44221.6|44201.6|44214.1|44194.1|44226.6|44206.6|44209.1|44189.1|27
1641925800000|2022-01-11 18:30:00|44210.3|44190.3|44216.6|44196.6|44226.6|44206.6|44207.8|44187.8|88
1641926100000|2022-01-11 18:35:00|44212.8|44192.8|44206.6|44186.6|44220.3|44200.3|44206.6|44186.6|44
1641926400000|2022-01-11 18:40:00|44201.6|44181.6|44224.1|44204.1|44224.1|44204.1|44200.3|44180.3|28
1641926700000|2022-01-11 18:45:00|44226.6|44206.6|44235.3|44215.3|44235.3|44215.3|44221.6|44201.6|32
1641927000000|2022-01-11 18:50:00|44236.6|44216.6|44221.6|44201.6|44242.8|44222.8|44217.8|44197.8|59
1641927300000|2022-01-11 18:55:00|44220.3|44200.3|44276.6|44256.6|44282.8|44262.8|44206.6|44186.6|125
1641927600000|2022-01-11 19:00:00|44277.8|44257.8|44252.8|44232.8|44285.3|44265.3|44245.3|44225.3|57
1641927900000|2022-01-11 19:05:00|44254.1|44234.1|44240.3|44220.3|44254.1|44234.1|44235.3|44215.3|46
1641928200000|2022-01-11 19:10:00|44242.8|44222.8|44239|44219|44275.3|44255.3|44239|44219|70
1641928500000|2022-01-11 19:15:00|44240.3|44220.3|44249|44229|44266.5|44246.5|44237.8|44217.8|24
1641928800000|2022-01-11 19:20:00|44250.3|44230.3|44249|44229|44252.8|44232.8|44226.5|44206.5|28
1641929100000|2022-01-11 19:25:00|44245.3|44225.3|44259|44239|44261.5|44241.5|44240.3|44220.3|17
1641929400000|2022-01-11 19:30:00|44255.3|44235.3|44239|44219|44256.5|44236.5|44234|44214|52
1641929700000|2022-01-11 19:35:00|44237.8|44217.8|44261.5|44241.5|44261.5|44241.5|44236.5|44216.5|35
1641930000000|2022-01-11 19:40:00|44262.8|44242.8|44277.8|44257.8|44277.8|44257.8|44261.5|44241.5|33
1641930300000|2022-01-11 19:45:00|44275.3|44255.3|44276.5|44256.5|44280.3|44260.3|44271.5|44251.5|41
1641930600000|2022-01-11 19:50:00|44277.8|44257.8|44316.5|44296.5|44322.8|44302.8|44277.8|44257.8|114
1641930900000|2022-01-11 19:55:00|44314|44294|44314|44294|44359|44339|44314|44294|114
1641931200000|2022-01-11 20:00:00|44316.5|44296.5|44316.5|44296.5|44324|44304|44311.5|44291.5|50
1641931500000|2022-01-11 20:05:00|44315.3|44295.3|44311.6|44291.6|44340.4|44320.4|44311.6|44291.6|297
1641931800000|2022-01-11 20:10:00|44312.9|44292.9|44336.6|44316.6|44359.1|44339.1|44311.6|44291.6|97
1641932100000|2022-01-11 20:15:00|44337.9|44317.9|44342.9|44322.9|44342.9|44322.9|44326.6|44306.6|25
1641932400000|2022-01-11 20:20:00|44341.6|44321.6|44326.6|44306.6|44350.4|44330.4|44326.6|44306.6|20
1641932700000|2022-01-11 20:25:00|44324.1|44304.1|44369|44349|44370.3|44350.3|44321.6|44301.6|66
1641933000000|2022-01-11 20:30:00|44370.3|44350.3|44336.5|44316.5|44375.3|44355.3|44334|44314|52
1641933300000|2022-01-11 20:35:00|44335.3|44315.3|44327.8|44307.8|44341.5|44321.5|44326.5|44306.5|13
1641933600000|2022-01-11 20:40:00|44329|44309|44324|44304|44330.3|44310.3|44314|44294|40
1641933900000|2022-01-11 20:45:00|44322.8|44302.8|44314|44294|44324|44304|44311.5|44291.5|35
1641934200000|2022-01-11 20:50:00|44315.3|44295.3|44314|44294|44316.5|44296.5|44306.5|44286.5|41
1641934500000|2022-01-11 20:55:00|44312.8|44292.8|44347.8|44327.8|44347.8|44327.8|44311.5|44291.5|60
1641934800000|2022-01-11 21:00:00|44346.5|44326.5|44351.5|44331.5|44354|44334|44336.5|44316.5|49
1641935100000|2022-01-11 21:05:00|44352.8|44332.8|44359|44339|44359|44339|44351.5|44331.5|25
1641935400000|2022-01-11 21:10:00|44360.2|44340.2|44352.8|44332.8|44361.5|44341.5|44346.5|44326.5|43
1641935700000|2022-01-11 21:15:00|44355.3|44335.3|44361.5|44341.5|44361.5|44341.5|44354|44334|24
1641936000000|2022-01-11 21:20:00|44360.2|44340.2|44356.5|44336.5|44361.5|44341.5|44356.5|44336.5|14
1641936300000|2022-01-11 21:25:00|44352.8|44332.8|44339|44319|44352.8|44332.8|44337.7|44317.7|36
1641936600000|2022-01-11 21:30:00|44337.7|44317.7|44337.7|44317.7|44344|44324|44327.8|44307.8|32
1641936900000|2022-01-11 21:35:00|44336.5|44316.5|44356.5|44336.5|44356.5|44336.5|44334|44314|36
1641937200000|2022-01-11 21:40:00|44359|44339|44364|44344|44369|44349|44356.5|44336.5|38
1641937500000|2022-01-11 21:45:00|44366.5|44346.5|44364|44344|44367.8|44347.8|44356.5|44336.5|43
1641937800000|2022-01-11 21:50:00|44362.8|44342.8|44332.8|44312.8|44364|44344|44331.5|44311.5|69
1641938100000|2022-01-11 21:55:00|44331.5|44311.5|44321.5|44301.5|44331.6|44311.6|44321.5|44301.5|74
1641942000000|2022-01-11 23:00:00|44339.8|44319.8|44299.1|44279.1|44339.8|44319.8|44296.6|44276.6|89
1641942300000|2022-01-11 23:05:00|44301.6|44281.6|44314.1|44294.1|44314.1|44294.1|44301.6|44281.6|25
1641942600000|2022-01-11 23:10:00|44315.3|44295.3|44316.6|44296.6|44326.6|44306.6|44314.1|44294.1|32
1641942900000|2022-01-11 23:15:00|44315.3|44295.3|44299.1|44279.1|44317.8|44297.8|44299.1|44279.1|33
1641943200000|2022-01-11 23:20:00|44300.3|44280.3|44295.3|44275.3|44301.6|44281.6|44294.1|44274.1|15
1641943500000|2022-01-11 23:25:00|44294.1|44274.1|44294.1|44274.1|44299.1|44279.1|44294.1|44274.1|32
1641943800000|2022-01-11 23:30:00|44292.8|44272.8|44304.1|44284.1|44304.1|44284.1|44291.6|44271.6|15
1641944100000|2022-01-11 23:35:00|44302.8|44282.8|44299.1|44279.1|44302.8|44282.8|44297.8|44277.8|7
1641944400000|2022-01-11 23:40:00|44297.8|44277.8|44285.3|44265.3|44302.8|44282.8|44284.1|44264.1|20
1641944700000|2022-01-11 23:45:00|44284.1|44264.1|44254.1|44234.1|44286.6|44266.6|44249.1|44229.1|34
1641945000000|2022-01-11 23:50:00|44256.6|44236.6|44251.6|44231.6|44271.6|44251.6|44251.6|44231.6|21
1641945300000|2022-01-11 23:55:00|44252.8|44232.8|44262.8|44242.8|44274.1|44254.1|44252.8|44232.8|24
1641945600000|2022-01-12 00:00:00|44259|44239|44269.1|44249.1|44270.3|44250.3|44251.6|44231.6|21
1641945900000|2022-01-12 00:05:00|44270.3|44250.3|44281.6|44261.6|44286.6|44266.6|44270.3|44250.3|16
1641946200000|2022-01-12 00:10:00|44279.1|44259.1|44280.3|44260.3|44280.3|44260.3|44274.1|44254.1|14
1641946500000|2022-01-12 00:15:00|44285.3|44265.3|44282.8|44262.8|44286.6|44266.6|44276.6|44256.6|10
1641946800000|2022-01-12 00:20:00|44284.1|44264.1|44290.3|44270.3|44291.5|44271.5|44281.5|44261.5|8
1641947100000|2022-01-12 00:25:00|44289|44269|44305.3|44285.3|44305.3|44285.3|44289|44269|8
1641947400000|2022-01-12 00:30:00|44307.8|44287.8|44361.5|44341.5|44361.5|44341.5|44305.3|44285.3|31
1641947700000|2022-01-12 00:35:00|44359|44339|44331.5|44311.5|44359|44339|44331.5|44311.5|32
1641948000000|2022-01-12 00:40:00|44335.3|44315.3|44332.8|44312.8|44336.5|44316.5|44320.3|44300.3|18
1641948300000|2022-01-12 00:45:00|44330.3|44310.3|44320.3|44300.3|44331.5|44311.5|44317.8|44297.8|37
1641948600000|2022-01-12 00:50:00|44321.5|44301.5|44291.5|44271.5|44321.5|44301.5|44287.8|44267.8|33
1641948900000|2022-01-12 00:55:00|44289|44269|44294|44274|44302.8|44282.8|44286.5|44266.5|37
1641949200000|2022-01-12 01:00:00|44272.7|44252.7|44236.5|44216.5|44276.5|44256.5|44201.5|44181.5|332
1641949500000|2022-01-12 01:05:00|44234|44214|44239|44219|44251.5|44231.5|44202.8|44182.8|131
1641949800000|2022-01-12 01:10:00|44236.5|44216.5|44214|44194|44241.5|44221.5|44211.5|44191.5|111
1641950100000|2022-01-12 01:15:00|44216.5|44196.5|44221.5|44201.5|44246.5|44226.5|44211.5|44191.5|62
1641950400000|2022-01-12 01:20:00|44219|44199|44259|44239|44269|44249|44216.5|44196.5|82
1641950700000|2022-01-12 01:25:00|44261.5|44241.5|44279|44259|44280.3|44260.3|44251.5|44231.5|110
1641951000000|2022-01-12 01:30:00|44276.5|44256.5|44300.3|44280.3|44306.5|44286.5|44271.5|44251.5|152
1641951300000|2022-01-12 01:35:00|44301.5|44281.5|44334|44314|44361.5|44341.5|44296.5|44276.5|172
1641951600000|2022-01-12 01:40:00|44335.3|44315.3|44356.5|44336.5|44374|44354|44319|44299|121
1641951900000|2022-01-12 01:45:00|44357.8|44337.8|44331.5|44311.5|44371.5|44351.5|44327.8|44307.8|98
1641952200000|2022-01-12 01:50:00|44334|44314|44304|44284|44334|44314|44299|44279|41
1641952500000|2022-01-12 01:55:00|44301.5|44281.5|44334|44314|44336.5|44316.5|44289|44269|71
1641952800000|2022-01-12 02:00:00|44336.5|44316.5|44326.5|44306.5|44356.5|44336.5|44319|44299|79
1641953100000|2022-01-12 02:05:00|44329|44309|44334|44314|44350.3|44330.3|44321.5|44301.5|71
1641953400000|2022-01-12 02:10:00|44336.5|44316.5|44376.5|44356.5|44387.8|44367.8|44334|44314|103
1641953700000|2022-01-12 02:15:00|44374|44354|44361.5|44341.5|44376.5|44356.5|44357.8|44337.8|33
1641954000000|2022-01-12 02:20:00|44362.8|44342.8|44364|44344|44366.5|44346.5|44357.7|44337.7|33
1641954300000|2022-01-12 02:25:00|44366.5|44346.5|44366.5|44346.5|44376.5|44356.5|44366.5|44346.5|17
1641954600000|2022-01-12 02:30:00|44364|44344|44420.3|44400.3|44425.3|44405.3|44361.5|44341.5|170
1641954900000|2022-01-12 02:35:00|44421.5|44401.5|44456.5|44436.5|44461.5|44441.5|44419|44399|188
1641955200000|2022-01-12 02:40:00|44455.2|44435.2|44476.5|44456.5|44476.5|44456.5|44439|44419|130
1641955500000|2022-01-12 02:45:00|44477.7|44457.7|44462.7|44442.7|44521.6|44501.6|44451.5|44431.5|157
1641955800000|2022-01-12 02:50:00|44464|44444|44489|44469|44496.5|44476.5|44434|44414|113
1641956100000|2022-01-12 02:55:00|44490.3|44470.3|44630.4|44610.4|44630.4|44610.4|44490.3|44470.3|643
1641956400000|2022-01-12 03:00:00|44631.6|44611.6|44626.6|44606.6|44666.6|44646.6|44599.1|44579.1|430
1641956700000|2022-01-12 03:05:00|44627.8|44607.8|44636.6|44616.6|44651.6|44631.6|44609.1|44589.1|142
1641957000000|2022-01-12 03:10:00|44637.9|44617.9|44642.8|44622.8|44657.8|44637.8|44629.1|44609.1|238
1641957300000|2022-01-12 03:15:00|44644.1|44624.1|44604.1|44584.1|44661.6|44641.6|44604.1|44584.1|115
1641957600000|2022-01-12 03:20:00|44605.4|44585.4|44586.6|44566.6|44629.1|44609.1|44559.1|44539.1|130
1641957900000|2022-01-12 03:25:00|44584.1|44564.1|44614.1|44594.1|44616.6|44596.6|44570.3|44550.3|90
1641958200000|2022-01-12 03:30:00|44612.9|44592.9|44601.6|44581.6|44614.1|44594.1|44575.3|44555.3|60
1641958500000|2022-01-12 03:35:00|44606.6|44586.6|44619.1|44599.1|44624.1|44604.1|44596.6|44576.6|52
1641958800000|2022-01-12 03:40:00|44620.3|44600.3|44621.6|44601.6|44634.1|44614.1|44620.3|44600.3|21
1641959100000|2022-01-12 03:45:00|44622.9|44602.9|44616.6|44596.6|44624.1|44604.1|44614.1|44594.1|8
1641959400000|2022-01-12 03:50:00|44619.1|44599.1|44631.5|44611.5|44631.5|44611.5|44617.8|44597.8|45
1641959700000|2022-01-12 03:55:00|44632.8|44612.8|44629|44609|44639|44619|44624|44604|50
1641960000000|2022-01-12 04:00:00|44622.8|44602.8|44619|44599|44622.8|44602.8|44599|44579|48
1641960300000|2022-01-12 04:05:00|44621.5|44601.5|44614|44594|44626.5|44606.5|44601.5|44581.5|45
1641960600000|2022-01-12 04:10:00|44615.3|44595.3|44606.5|44586.5|44621.5|44601.5|44599|44579|49
1641960900000|2022-01-12 04:15:00|44607.8|44587.8|44626.5|44606.5|44627.8|44607.8|44604|44584|53
1641961200000|2022-01-12 04:20:00|44625.2|44605.2|44631.5|44611.5|44631.5|44611.5|44619|44599|29
1641961500000|2022-01-12 04:25:00|44634|44614|44642.8|44622.8|44642.8|44622.8|44630.3|44610.3|34
1641961800000|2022-01-12 04:30:00|44644|44624|44626.5|44606.5|44646.5|44626.5|44626.5|44606.5|26
1641962100000|2022-01-12 04:35:00|44624|44604|44616.5|44596.5|44629|44609|44614|44594|18
1641962400000|2022-01-12 04:40:00|44609|44589|44596.5|44576.5|44609|44589|44589|44569|64
1641962700000|2022-01-12 04:45:00|44601.5|44581.5|44592.8|44572.8|44604|44584|44592.8|44572.8|18
1641963000000|2022-01-12 04:50:00|44590.3|44570.3|44585.3|44565.3|44596.5|44576.5|44584|44564|22
1641963300000|2022-01-12 04:55:00|44586.5|44566.5|44586.5|44566.5|44592.8|44572.8|44571.4|44551.4|63
1641963600000|2022-01-12 05:00:00|44589|44569|44594|44574|44596.5|44576.5|44586.5|44566.5|31
1641963900000|2022-01-12 05:05:00|44595.3|44575.3|44591.5|44571.5|44601.5|44581.5|44591.5|44571.5|26
1641964200000|2022-01-12 05:10:00|44594|44574|44609|44589|44609|44589|44592.7|44572.7|41
1641964500000|2022-01-12 05:15:00|44610.2|44590.2|44616.5|44596.5|44617.8|44597.8|44610.2|44590.2|28
1641964800000|2022-01-12 05:20:00|44617.8|44597.8|44626.5|44606.5|44637.7|44617.7|44617.8|44597.8|43
1641965100000|2022-01-12 05:25:00|44629|44609|44611.5|44591.5|44632.8|44612.8|44611.5|44591.5|31
1641965400000|2022-01-12 05:30:00|44610.2|44590.2|44594|44574|44629|44609|44576.5|44556.5|156
1641965700000|2022-01-12 05:35:00|44599|44579|44581.5|44561.5|44621.5|44601.5|44576.5|44556.5|72
1641966000000|2022-01-12 05:40:00|44582.8|44562.8|44616.5|44596.5|44616.5|44596.5|44572.7|44552.7|95
1641966300000|2022-01-12 05:45:00|44617.8|44597.8|44679|44659|44689|44669|44617.8|44597.8|134
1641966600000|2022-01-12 05:50:00|44680.3|44660.3|44705.2|44685.2|44731.5|44711.5|44680.3|44660.3|228
1641966900000|2022-01-12 05:55:00|44706.5|44686.5|44705.2|44685.2|44724|44704|44689|44669|87
1641967200000|2022-01-12 06:00:00|44704|44684|44749|44729|44755.2|44735.2|44704|44684|160
1641967500000|2022-01-12 06:05:00|44750.2|44730.2|44726.5|44706.5|44780.2|44760.2|44695.2|44675.2|281
1641967800000|2022-01-12 06:10:00|44727.7|44707.7|44741.5|44721.5|44769|44749|44717.7|44697.7|130
1641968100000|2022-01-12 06:15:00|44742.7|44722.7|44714|44694|44742.7|44722.7|44699|44679|85
1641968400000|2022-01-12 06:20:00|44716.5|44696.5|44749|44729|44764|44744|44712.7|44692.7|91
1641968700000|2022-01-12 06:25:00|44751.5|44731.5|44739|44719|44754|44734|44709|44689|137
1641969000000|2022-01-12 06:30:00|44740.2|44720.2|44801.5|44781.5|44815.2|44795.2|44739|44719|270
1641969300000|2022-01-12 06:35:00|44804|44784|44866.5|44846.5|44876.5|44856.5|44790.2|44770.2|307
1641969600000|2022-01-12 06:40:00|44867.7|44847.7|44847.7|44827.7|44874|44854|44820.2|44800.2|186
1641969900000|2022-01-12 06:45:00|44851.5|44831.5|44846.5|44826.5|44869|44849|44831.5|44811.5|198
1641970200000|2022-01-12 06:50:00|44847.7|44827.7|44824|44804|44857.7|44837.7|44816.5|44796.5|101
1641970500000|2022-01-12 06:55:00|44821.4|44801.4|44789|44769|44824|44804|44786.5|44766.5|146
1641970800000|2022-01-12 07:00:00|44786.5|44766.5|44776.5|44756.5|44805.2|44785.2|44774|44754|116
1641971100000|2022-01-12 07:05:00|44774|44754|44752.7|44732.7|44794|44774|44730.2|44710.2|177
1641971400000|2022-01-12 07:10:00|44754|44734|44782.7|44762.7|44786.5|44766.5|44751.5|44731.5|67
1641971700000|2022-01-12 07:15:00|44784|44764|44791.5|44771.5|44801.5|44781.5|44775.2|44755.2|67
1641972000000|2022-01-12 07:20:00|44790.2|44770.2|44796.5|44776.5|44824|44804|44786.5|44766.5|102
1641972300000|2022-01-12 07:25:00|44797.7|44777.7|44814|44794|44816.5|44796.5|44787.7|44767.7|93
1641972600000|2022-01-12 07:30:00|44811.5|44791.5|44871.5|44851.5|44891.5|44871.5|44810.2|44790.2|163
1641972900000|2022-01-12 07:35:00|44875.2|44855.2|44879|44859|44904|44884|44861.5|44841.5|143
1641973200000|2022-01-12 07:40:00|44881.5|44861.5|44894|44874|44899|44879|44856.5|44836.5|132
1641973500000|2022-01-12 07:45:00|44892.7|44872.7|44896.5|44876.5|44914|44894|44879|44859|77
1641973800000|2022-01-12 07:50:00|44897.7|44877.7|44890.2|44870.2|44920.2|44900.2|44890.2|44870.2|151
1641974100000|2022-01-12 07:55:00|44894|44874|44950.2|44930.2|44969|44949|44894|44874|447
1641974400000|2022-01-12 08:00:00|44951.5|44931.5|45100.3|45080.3|45100.3|45080.3|44951.5|44931.5|561
1641974700000|2022-01-12 08:05:00|45099.1|45079.1|44991.5|44971.5|45104.1|45084.1|44964|44944|629
1641975000000|2022-01-12 08:10:00|44994|44974|45027.8|45007.8|45055.3|45035.3|44986.5|44966.5|337
1641975300000|2022-01-12 08:15:00|45030.3|45010.3|44954|44934|45039|45019|44952.7|44932.7|190
1641975600000|2022-01-12 08:20:00|44949|44929|44922.7|44902.7|45004|44984|44920.2|44900.2|118
1641975900000|2022-01-12 08:25:00|44924|44904|44939|44919|44961.5|44941.5|44890.2|44870.2|285
1641976200000|2022-01-12 08:30:00|44941.5|44921.5|44935.2|44915.2|45015.2|44995.2|44934|44914|263
1641976500000|2022-01-12 08:35:00|44932.7|44912.7|44985.2|44965.2|44986.5|44966.5|44930.2|44910.2|591
1641976800000|2022-01-12 08:40:00|44987.7|44967.7|44961.5|44941.5|44999|44979|44946.5|44926.5|161
1641977100000|2022-01-12 08:45:00|44962.7|44942.7|44989|44969|44989|44969|44909|44889|136
1641977400000|2022-01-12 08:50:00|44986.5|44966.5|44976.5|44956.5|45005.2|44985.2|44970.2|44950.2|93
1641977700000|2022-01-12 08:55:00|44985.2|44965.2|44976.5|44956.5|45004|44984|44966.5|44946.5|63
1641978000000|2022-01-12 09:00:00|44975.2|44955.2|45004|44984|45010.2|44990.2|44956.5|44936.5|223
1641978300000|2022-01-12 09:05:00|45001.5|44981.5|45029|45009|45031.5|45011.5|44985.2|44965.2|127
1641978600000|2022-01-12 09:10:00|45026.5|45006.5|45040.2|45020.2|45066.5|45046.5|45022.7|45002.7|219
1641978900000|2022-01-12 09:15:00|45041.5|45021.5|45034|45014|45056.5|45036.5|45009|44989|120
1641979200000|2022-01-12 09:20:00|45031.5|45011.5|45060.2|45040.2|45060.2|45040.2|45029|45009|100
1641979500000|2022-01-12 09:25:00|45061.5|45041.5|45171.5|45151.5|45175.2|45155.2|45026.5|45006.5|368
1641979800000|2022-01-12 09:30:00|45169|45149|45154|45134|45247.7|45227.7|45099|45079|597
1641980100000|2022-01-12 09:35:00|45156.5|45136.5|45204|45184|45256.5|45236.5|45151.5|45131.5|393
1641980400000|2022-01-12 09:40:00|45206.5|45186.5|45261.5|45241.5|45269|45249|45195.3|45175.3|186
1641980700000|2022-01-12 09:45:00|45262.8|45242.8|45249|45229|45265.3|45245.3|45225.2|45205.2|214
1641981000000|2022-01-12 09:50:00|45250.2|45230.2|45242.8|45222.8|45281.5|45261.5|45227.7|45207.7|193
1641981300000|2022-01-12 09:55:00|45244|45224|45244|45224|45270.3|45250.3|45211.5|45191.5|170
1641981600000|2022-01-12 10:00:00|45250.3|45230.3|45301.5|45281.5|45314|45294|45239|45219|210
1641981900000|2022-01-12 10:05:00|45304|45284|45275.3|45255.3|45309|45289|45246.5|45226.5|286
1641982200000|2022-01-12 10:10:00|45279|45259|45254|45234|45301.5|45281.5|45254|45234|110
1641982500000|2022-01-12 10:15:00|45249|45229|45266.5|45246.5|45279|45259|45222.8|45202.8|157
1641982800000|2022-01-12 10:20:00|45265.2|45245.2|45351.5|45331.5|45352.7|45332.7|45255.2|45235.2|141
1641983100000|2022-01-12 10:25:00|45354|45334|45335.2|45315.2|45366.5|45346.5|45320.2|45300.2|245
1641983400000|2022-01-12 10:30:00|45336.5|45316.5|45291.5|45271.5|45360.2|45340.2|45291.5|45271.5|148
1641983700000|2022-01-12 10:35:00|45292.7|45272.7|45331.5|45311.5|45352.7|45332.7|45292.7|45272.7|120
1641984000000|2022-01-12 10:40:00|45326.5|45306.5|45335.2|45315.2|45346.5|45326.5|45326.5|45306.5|128
1641984300000|2022-01-12 10:45:00|45334|45314|45362.7|45342.7|45426.5|45406.5|45320.2|45300.2|378
1641984600000|2022-01-12 10:50:00|45364|45344|45379|45359|45394|45374|45339|45319|100
1641984900000|2022-01-12 10:55:00|45376.5|45356.5|45301.5|45281.5|45389|45369|45301.5|45281.5|222
1641985200000|2022-01-12 11:00:00|45304|45284|45331.5|45311.5|45354|45334|45304|45284|115
1641985500000|2022-01-12 11:05:00|45330.2|45310.2|45345.2|45325.2|45389|45369|45327.7|45307.7|149
1641985800000|2022-01-12 11:10:00|45344|45324|45360.2|45340.2|45364|45344|45329|45309|204
1641986100000|2022-01-12 11:15:00|45355.2|45335.2|45436.5|45416.5|45446.5|45426.5|45354|45334|440
1641986400000|2022-01-12 11:20:00|45437.7|45417.7|45515.2|45495.2|45515.2|45495.2|45434|45414|466
1641986700000|2022-01-12 11:25:00|45516.5|45496.5|45549|45529|45554|45534|45511.5|45491.5|339
1641987000000|2022-01-12 11:30:00|45542.7|45522.7|45545.2|45525.2|45570.2|45550.2|45527.7|45507.7|298
1641987300000|2022-01-12 11:35:00|45539|45519|45564|45544|45569|45549|45522.7|45502.7|344
1641987600000|2022-01-12 11:40:00|45561.5|45541.5|45546.5|45526.5|45629|45609|45541.5|45521.5|424
1641987900000|2022-01-12 11:45:00|45544|45524|45562.7|45542.7|45594|45574|45539|45519|256
1641988200000|2022-01-12 11:50:00|45560.2|45540.2|45536.5|45516.5|45560.2|45540.2|45514|45494|215
1641988500000|2022-01-12 11:55:00|45539|45519|45569|45549|45581.5|45561.5|45531.5|45511.5|178
1641988800000|2022-01-12 12:00:00|45570.2|45550.2|45595.2|45575.2|45675.2|45655.2|45527.7|45507.7|746
1641989100000|2022-01-12 12:05:00|45592.7|45572.7|45539|45519|45631.5|45611.5|45539|45519|300
1641989400000|2022-01-12 12:10:00|45540.2|45520.2|45554|45534|45594|45574|45526.5|45506.5|407
1641989700000|2022-01-12 12:15:00|45551.5|45531.5|45577.7|45557.7|45609|45589|45541.5|45521.5|349
1641990000000|2022-01-12 12:20:00|45579|45559|45554|45534|45600.2|45580.2|45546.4|45526.4|279
1641990300000|2022-01-12 12:25:00|45564|45544|45519|45499|45584|45564|45516.5|45496.5|425
1641990600000|2022-01-12 12:30:00|45521.5|45501.5|45396.4|45376.4|45551.5|45531.5|45395.2|45375.2|724
1641990900000|2022-01-12 12:35:00|45395.2|45375.2|45314|45294|45435.2|45415.2|45289|45269|856
1641991200000|2022-01-12 12:40:00|45311.5|45291.5|45349|45329|45389|45369|45276.5|45256.5|430
1641991500000|2022-01-12 12:45:00|45351.5|45331.5|45375.2|45355.2|45406.5|45386.5|45339|45319|238
1641991800000|2022-01-12 12:50:00|45371.5|45351.5|45406.5|45386.5|45416.5|45396.5|45367.7|45347.7|367
1641992100000|2022-01-12 12:55:00|45407.7|45387.7|45372.7|45352.7|45431.5|45411.5|45355.2|45335.2|417
1641992400000|2022-01-12 13:00:00|45371.5|45351.5|45347.7|45327.7|45387.7|45367.7|45197.7|45177.7|1392
1641992700000|2022-01-12 13:05:00|45349|45329|45345.2|45325.2|45381.5|45361.5|45299|45279|557
1641993000000|2022-01-12 13:10:00|45346.5|45326.5|45396.5|45376.5|45414|45394|45329|45309|767
1641993300000|2022-01-12 13:15:00|45399|45379|45445.2|45425.2|45461.5|45441.5|45365.2|45345.2|601
1641993600000|2022-01-12 13:20:00|45446.5|45426.5|45496.5|45476.5|45506.5|45486.5|45396.5|45376.5|563
1641993900000|2022-01-12 13:25:00|45499|45479|45565.2|45545.2|45565.2|45545.2|45487.7|45467.7|465
1641994200000|2022-01-12 13:30:00|45566.5|45546.5|45696.5|45676.5|45699|45679|45543.9|45523.9|1325
1641994500000|2022-01-12 13:35:00|45694|45674|45722.7|45702.7|45784|45764|45660.2|45640.2|853
1641994800000|2022-01-12 13:40:00|45724|45704|45692.7|45672.7|45781.4|45761.4|45692.7|45672.7|711
1641995100000|2022-01-12 13:45:00|45693.9|45673.9|45751.4|45731.4|45753.9|45733.9|45693.9|45673.9|478
1641995400000|2022-01-12 13:50:00|45750.2|45730.2|45776.5|45756.5|45821.5|45801.5|45739|45719|836
1641995700000|2022-01-12 13:55:00|45779|45759|45744|45724|45809|45789|45734|45714|525
1641996000000|2022-01-12 14:00:00|45745.2|45725.2|45736.5|45716.5|45796.5|45776.5|45701.5|45681.5|1470
1641996300000|2022-01-12 14:05:00|45739|45719|45689|45669|45745.2|45725.2|45662.7|45642.7|475
1641996600000|2022-01-12 14:10:00|45687.7|45667.7|45605.2|45585.2|45691.5|45671.5|45596.5|45576.5|700
1641996900000|2022-01-12 14:15:00|45606.4|45586.4|45373.9|45353.9|45608.9|45588.9|45371.4|45351.4|1011
1641997200000|2022-01-12 14:20:00|45371.4|45351.4|45275.2|45255.2|45382.7|45362.7|45275.2|45255.2|833
1641997500000|2022-01-12 14:25:00|45277.7|45257.7|45398.9|45378.9|45408.9|45388.9|45240.2|45220.2|836
1641997800000|2022-01-12 14:30:00|45401.4|45381.4|45446.4|45426.4|45496.4|45476.4|45380.1|45360.1|759
1641998100000|2022-01-12 14:35:00|45440.2|45420.2|45561.4|45541.4|45568.9|45548.9|45416.4|45396.4|849
1641998400000|2022-01-12 14:40:00|45560.2|45540.2|45546.4|45526.4|45593.9|45573.9|45513.9|45493.9|617
1641998700000|2022-01-12 14:45:00|45548.9|45528.9|45596.5|45576.5|45618.9|45598.9|45538.9|45518.9|504
1641999000000|2022-01-12 14:50:00|45597.7|45577.7|45627.7|45607.7|45656.5|45636.5|45554|45534|537
1641999300000|2022-01-12 14:55:00|45631.5|45611.5|45508.9|45488.9|45640.2|45620.2|45492.7|45472.7|423
1641999600000|2022-01-12 15:00:00|45511.4|45491.4|45605.2|45585.2|45611.5|45591.5|45498.9|45478.9|356
1641999900000|2022-01-12 15:05:00|45603.9|45583.9|45586.4|45566.4|45626.5|45606.5|45556.4|45536.4|322
1642000200000|2022-01-12 15:10:00|45587.7|45567.7|45546.4|45526.4|45630.2|45610.2|45532.7|45512.7|260
1642000500000|2022-01-12 15:15:00|45547.7|45527.7|45617.7|45597.7|45677.7|45657.7|45541.4|45521.4|346
1642000800000|2022-01-12 15:20:00|45619|45599|45617.7|45597.7|45645.2|45625.2|45556.5|45536.5|341
1642001100000|2022-01-12 15:25:00|45616.5|45596.5|45628.9|45608.9|45659|45639|45615.2|45595.2|292
1642001400000|2022-01-12 15:30:00|45631.4|45611.4|45617.7|45597.7|45657.7|45637.7|45556.4|45536.4|377
1642001700000|2022-01-12 15:35:00|45616.4|45596.4|45596.5|45576.5|45657.7|45637.7|45594|45574|391
1642002000000|2022-01-12 15:40:00|45599|45579|45641.4|45621.4|45681.5|45661.5|45599|45579|392
1642002300000|2022-01-12 15:45:00|45642.7|45622.7|45700.2|45680.2|45741.5|45721.5|45636.5|45616.5|763
1642002600000|2022-01-12 15:50:00|45705.2|45685.2|45721.5|45701.5|45756.5|45736.5|45667.7|45647.7|439
1642002900000|2022-01-12 15:55:00|45726.5|45706.5|45751.5|45731.5|45755.2|45735.2|45682.7|45662.7|313
1642003200000|2022-01-12 16:00:00|45750.2|45730.2|45734|45714|45779|45759|45732.7|45712.7|419
1642003500000|2022-01-12 16:05:00|45735.2|45715.2|45706.4|45686.4|45776.5|45756.5|45684|45664|489
1642003800000|2022-01-12 16:10:00|45707.7|45687.7|45746.4|45726.4|45761.4|45741.4|45707.7|45687.7|262
1642004100000|2022-01-12 16:15:00|45745.2|45725.2|45758.9|45738.9|45773.9|45753.9|45706.4|45686.4|403
1642004400000|2022-01-12 16:20:00|45760.2|45740.2|45802.7|45782.7|45803.9|45783.9|45736.4|45716.4|386
1642004700000|2022-01-12 16:25:00|45800.2|45780.2|45886.4|45866.4|45888.9|45868.9|45788.9|45768.9|597
1642005000000|2022-01-12 16:30:00|45885.2|45865.2|45936.4|45916.4|45939|45919|45876.4|45856.4|566
1642005300000|2022-01-12 16:35:00|45938.9|45918.9|45963.9|45943.9|45965.2|45945.2|45893.9|45873.9|459
1642005600000|2022-01-12 16:40:00|45965.2|45945.2|45920.2|45900.2|45984|45964|45910.2|45890.2|518
1642005900000|2022-01-12 16:45:00|45921.5|45901.5|45968.9|45948.9|45981.4|45961.4|45921.5|45901.5|487
1642006200000|2022-01-12 16:50:00|45970.2|45950.2|45913.9|45893.9|45970.2|45950.2|45895.2|45875.2|454
1642006500000|2022-01-12 16:55:00|45915.2|45895.2|45922.7|45902.7|45931.4|45911.4|45910.2|45890.2|282
1642006800000|2022-01-12 17:00:00|45927.7|45907.7|45825.2|45805.2|45937.7|45917.7|45821.4|45801.4|447
1642007100000|2022-01-12 17:05:00|45821.4|45801.4|45697.7|45677.7|45865.2|45845.2|45696.4|45676.4|473
1642007400000|2022-01-12 17:10:00|45696.4|45676.4|45763.9|45743.9|45768.9|45748.9|45651.4|45631.4|366
1642007700000|2022-01-12 17:15:00|45766.4|45746.4|45736.4|45716.4|45786.4|45766.4|45736.4|45716.4|203
1642008000000|2022-01-12 17:20:00|45735.1|45715.1|45751.4|45731.4|45760.1|45740.1|45718.9|45698.9|226
1642008300000|2022-01-12 17:25:00|45748.9|45728.9|45743.9|45723.9|45771.4|45751.4|45713.9|45693.9|170
1642008600000|2022-01-12 17:30:00|45741.4|45721.4|45726.4|45706.4|45756.4|45736.4|45721.4|45701.4|194
1642008900000|2022-01-12 17:35:00|45725.1|45705.1|45813.9|45793.9|45816.4|45796.4|45723.9|45703.9|319
1642009200000|2022-01-12 17:40:00|45815.2|45795.2|45821.4|45801.4|45835.1|45815.1|45813.9|45793.9|191
1642009500000|2022-01-12 17:45:00|45820.1|45800.1|45781.4|45761.4|45821.4|45801.4|45776.4|45756.4|199
1642009800000|2022-01-12 17:50:00|45782.6|45762.6|45760.1|45740.1|45792.6|45772.6|45758.9|45738.9|217
1642010100000|2022-01-12 17:55:00|45758.9|45738.9|45727.6|45707.6|45771.4|45751.4|45726.4|45706.4|958
1642010400000|2022-01-12 18:00:00|45723.9|45703.9|45701.4|45681.4|45745.1|45725.1|45698.9|45678.9|465
1642010700000|2022-01-12 18:05:00|45703.9|45683.9|45693.9|45673.9|45706.4|45686.4|45681.4|45661.4|131
1642011000000|2022-01-12 18:10:00|45695.1|45675.1|45725.1|45705.1|45746.4|45726.4|45695.1|45675.1|176
1642011300000|2022-01-12 18:15:00|45722.6|45702.6|45733.9|45713.9|45733.9|45713.9|45686.4|45666.4|119
1642011600000|2022-01-12 18:20:00|45731.4|45711.4|45743.9|45723.9|45745.1|45725.1|45718.9|45698.9|91
1642011900000|2022-01-12 18:25:00|45741.4|45721.4|45681.4|45661.4|45741.4|45721.4|45681.4|45661.4|104
1642012200000|2022-01-12 18:30:00|45683.9|45663.9|45662.6|45642.6|45683.9|45663.9|45656.4|45636.4|161
1642012500000|2022-01-12 18:35:00|45660.1|45640.1|45653.8|45633.8|45681.3|45661.3|45643.8|45623.8|218
1642012800000|2022-01-12 18:40:00|45656.3|45636.3|45588.8|45568.8|45660.1|45640.1|45588.8|45568.8|200
1642013100000|2022-01-12 18:45:00|45590.1|45570.1|45606.3|45586.3|45633.8|45613.8|45578.8|45558.8|166
1642013400000|2022-01-12 18:50:00|45605.1|45585.1|45531.3|45511.3|45611.3|45591.3|45528.8|45508.8|218
1642013700000|2022-01-12 18:55:00|45536.3|45516.3|45581.3|45561.3|45581.3|45561.3|45526.3|45506.3|97
1642014000000|2022-01-12 19:00:00|45578.8|45558.8|45633.8|45613.8|45638.8|45618.8|45565.1|45545.1|105
1642014300000|2022-01-12 19:05:00|45636.3|45616.3|45623.8|45603.8|45648.8|45628.8|45621.3|45601.3|87
1642014600000|2022-01-12 19:10:00|45625.1|45605.1|45675.1|45655.1|45675.1|45655.1|45623.8|45603.8|50
1642014900000|2022-01-12 19:15:00|45673.8|45653.8|45670.1|45650.1|45678.8|45658.8|45658.8|45638.8|67
1642015200000|2022-01-12 19:20:00|45668.8|45648.8|45671.3|45651.3|45683.8|45663.8|45666.3|45646.3|28
1642015500000|2022-01-12 19:25:00|45673.8|45653.8|45682.6|45662.6|45693.8|45673.8|45673.8|45653.8|76
1642015800000|2022-01-12 19:30:00|45678.8|45658.8|45663.8|45643.8|45678.8|45658.8|45653.8|45633.8|43
1642016100000|2022-01-12 19:35:00|45666.3|45646.3|45653.8|45633.8|45678.8|45658.8|45640.1|45620.1|68
1642016400000|2022-01-12 19:40:00|45651.3|45631.3|45636.3|45616.3|45655.1|45635.1|45627.6|45607.6|142
1642016700000|2022-01-12 19:45:00|45635.1|45615.1|45643.8|45623.8|45646.3|45626.3|45630.1|45610.1|84
1642017000000|2022-01-12 19:50:00|45645.1|45625.1|45610.1|45590.1|45651.3|45631.3|45606.3|45586.3|87
1642017300000|2022-01-12 19:55:00|45612.6|45592.6|45615.1|45595.1|45626.3|45606.3|45608.8|45588.8|54
1642017600000|2022-01-12 20:00:00|45616.3|45596.3|45603.8|45583.8|45633.8|45613.8|45588.8|45568.8|65
1642017900000|2022-01-12 20:05:00|45605.1|45585.1|45593.8|45573.8|45606.3|45586.3|45581.3|45561.3|50
1642018200000|2022-01-12 20:10:00|45595.1|45575.1|45611.3|45591.3|45615.1|45595.1|45593.8|45573.8|21
1642018500000|2022-01-12 20:15:00|45608.8|45588.8|45606.3|45586.3|45626.3|45606.3|45603.8|45583.8|34
1642018800000|2022-01-12 20:20:00|45607.6|45587.6|45588.8|45568.8|45616.3|45596.3|45586.3|45566.3|44
1642019100000|2022-01-12 20:25:00|45585.1|45565.1|45590.1|45570.1|45596.3|45576.3|45578.8|45558.8|47
1642019400000|2022-01-12 20:30:00|45587.6|45567.6|45610.1|45590.1|45626.3|45606.3|45587.6|45567.6|57
1642019700000|2022-01-12 20:35:00|45608.8|45588.8|45581.3|45561.3|45612.6|45592.6|45580.1|45560.1|56
1642020000000|2022-01-12 20:40:00|45582.6|45562.6|45606.3|45586.3|45611.3|45591.3|45582.6|45562.6|35
1642020300000|2022-01-12 20:45:00|45605|45585|45608.8|45588.8|45623.8|45603.8|45603.8|45583.8|52
1642020600000|2022-01-12 20:50:00|45610.1|45590.1|45626.3|45606.3|45632.6|45612.6|45601.3|45581.3|56
1642020900000|2022-01-12 20:55:00|45627.5|45607.5|45625.1|45605.1|45628.8|45608.8|45606.3|45586.3|79
1642021200000|2022-01-12 21:00:00|45630.1|45610.1|45628.8|45608.8|45638.8|45618.8|45627.6|45607.6|49
1642021500000|2022-01-12 21:05:00|45630.1|45610.1|45620|45600|45632.5|45612.5|45620|45600|19
1642021800000|2022-01-12 21:10:00|45622.6|45602.6|45626.3|45606.3|45628.8|45608.8|45618.8|45598.8|41
1642022100000|2022-01-12 21:15:00|45625|45605|45623.8|45603.8|45626.3|45606.3|45617.5|45597.5|22
1642022400000|2022-01-12 21:20:00|45622.5|45602.5|45627.5|45607.5|45635|45615|45622.5|45602.5|36
1642022700000|2022-01-12 21:25:00|45626.3|45606.3|45611.3|45591.3|45630|45610|45608.8|45588.8|35
1642023000000|2022-01-12 21:30:00|45612.5|45592.5|45607.5|45587.5|45622.5|45602.5|45605|45585|22
1642023300000|2022-01-12 21:35:00|45608.8|45588.8|45585|45565|45611.3|45591.3|45585|45565|32
1642023600000|2022-01-12 21:40:00|45586.3|45566.3|45597.5|45577.5|45597.5|45577.5|45581.3|45561.3|40
1642023900000|2022-01-12 21:45:00|45598.8|45578.8|45590|45570|45598.8|45578.8|45590|45570|13
1642024200000|2022-01-12 21:50:00|45588.8|45568.8|45566.3|45546.3|45588.8|45568.8|45566.3|45546.3|91
1642024500000|2022-01-12 21:55:00|45565|45545|45555|45535|45565|45545|45547.5|45527.5|51
1642028400000|2022-01-12 23:00:00|45397.6|45377.6|45575|45555|45580|45560|45397.6|45377.6|89
1642028700000|2022-01-12 23:05:00|45572.5|45552.5|45545|45525|45572.5|45552.5|45535|45515|30
1642029000000|2022-01-12 23:10:00|45540|45520|45547.5|45527.5|45550|45530|45532.5|45512.5|29
1642029300000|2022-01-12 23:15:00|45542.5|45522.5|45556.3|45536.3|45556.3|45536.3|45537.5|45517.5|17
1642029600000|2022-01-12 23:20:00|45558.8|45538.8|45581.3|45561.3|45581.3|45561.3|45558.8|45538.8|17
1642029900000|2022-01-12 23:25:00|45582.5|45562.5|45558.8|45538.8|45585|45565|45556.3|45536.3|23
1642030200000|2022-01-12 23:30:00|45561.3|45541.3|45538.8|45518.8|45563.8|45543.8|45538.8|45518.8|28
1642030500000|2022-01-12 23:35:00|45537.5|45517.5|45528.8|45508.8|45541.3|45521.3|45528.8|45508.8|13
1642030800000|2022-01-12 23:40:00|45526.3|45506.3|45521.3|45501.3|45527.5|45507.5|45521.3|45501.3|11
1642031100000|2022-01-12 23:45:00|45522.5|45502.5|45518.7|45498.7|45528.7|45508.7|45513.7|45493.7|28
1642031400000|2022-01-12 23:50:00|45516.2|45496.2|45518.7|45498.7|45521.2|45501.2|45511.2|45491.2|22
1642031700000|2022-01-12 23:55:00|45520|45500|45551.2|45531.2|45551.2|45531.2|45518.7|45498.7|24
1642032000000|2022-01-13 00:00:00|45543.7|45523.7|45568.7|45548.7|45571.2|45551.2|45542.5|45522.5|43
1642032300000|2022-01-13 00:05:00|45567.5|45547.5|45586.2|45566.2|45586.2|45566.2|45558.7|45538.7|31
1642032600000|2022-01-13 00:10:00|45588.7|45568.7|45595|45575|45611.2|45591.2|45563.7|45543.7|84
1642032900000|2022-01-13 00:15:00|45593.7|45573.7|45582.5|45562.5|45595|45575|45565|45545|40
1642033200000|2022-01-13 00:20:00|45581.2|45561.2|45557.5|45537.5|45595|45575|45557.5|45537.5|22
1642033500000|2022-01-13 00:25:00|45556.2|45536.2|45567.5|45547.5|45573.7|45553.7|45555|45535|13
1642033800000|2022-01-13 00:30:00|45568.7|45548.7|45616.2|45596.2|45620|45600|45568.7|45548.7|54
1642034100000|2022-01-13 00:35:00|45615|45595|45633.7|45613.7|45636.2|45616.2|45608.7|45588.7|83
1642034400000|2022-01-13 00:40:00|45632.5|45612.5|45658.7|45638.7|45660|45640|45628.7|45608.7|107
1642034700000|2022-01-13 00:45:00|45656.2|45636.2|45668.7|45648.7|45693.7|45673.7|45656.2|45636.2|99
1642035000000|2022-01-13 00:50:00|45666.2|45646.2|45706.2|45686.2|45723.7|45703.7|45666.2|45646.2|101
1642035300000|2022-01-13 00:55:00|45708.7|45688.7|45713.7|45693.7|45721.2|45701.2|45701.2|45681.2|108
1642035600000|2022-01-13 01:00:00|45711.2|45691.2|45698.7|45678.7|45713.7|45693.7|45638.7|45618.7|561
1642035900000|2022-01-13 01:05:00|45702.5|45682.5|45726.2|45706.2|45758.7|45738.7|45702.5|45682.5|448
1642036200000|2022-01-13 01:10:00|45725|45705|45715|45695|45746.2|45726.2|45703.7|45683.7|154
1642036500000|2022-01-13 01:15:00|45718.7|45698.7|45696.2|45676.2|45726.2|45706.2|45665|45645|113
1642036800000|2022-01-13 01:20:00|45693.7|45673.7|45682.5|45662.5|45723.7|45703.7|45682.5|45662.5|96
1642037100000|2022-01-13 01:25:00|45681.2|45661.2|45668.7|45648.7|45731.2|45711.2|45668.7|45648.7|81
1642037400000|2022-01-13 01:30:00|45663.7|45643.7|45668.7|45648.7|45676.2|45656.2|45643.7|45623.7|126
1642037700000|2022-01-13 01:35:00|45670|45650|45641.2|45621.2|45673.7|45653.7|45638.7|45618.7|94
1642038000000|2022-01-13 01:40:00|45638.7|45618.7|45690|45670|45690|45670|45633.7|45613.7|85
1642038300000|2022-01-13 01:45:00|45692.5|45672.5|45658.7|45638.7|45703.7|45683.7|45641.2|45621.2|65
1642038600000|2022-01-13 01:50:00|45655|45635|45658.7|45638.7|45676.2|45656.2|45648.7|45628.7|95
1642038900000|2022-01-13 01:55:00|45656.2|45636.2|45621.2|45601.2|45658.7|45638.7|45603.7|45583.7|126
1642039200000|2022-01-13 02:00:00|45618.7|45598.7|45586.2|45566.2|45634.9|45614.9|45581.2|45561.2|131
1642039500000|2022-01-13 02:05:00|45583.7|45563.7|45581.2|45561.2|45586.2|45566.2|45554.9|45534.9|106
1642039800000|2022-01-13 02:10:00|45579.9|45559.9|45613.7|45593.7|45618.7|45598.7|45578.7|45558.7|156
1642040100000|2022-01-13 02:15:00|45612.4|45592.4|45603.7|45583.7|45623.7|45603.7|45601.2|45581.2|33
1642040400000|2022-01-13 02:20:00|45601.2|45581.2|45591.2|45571.2|45601.2|45581.2|45581.2|45561.2|35
1642040700000|2022-01-13 02:25:00|45592.4|45572.4|45591.2|45571.2|45598.7|45578.7|45576.2|45556.2|50
1642041000000|2022-01-13 02:30:00|45589.9|45569.9|45542.4|45522.4|45591.2|45571.2|45531.2|45511.2|140
1642041300000|2022-01-13 02:35:00|45541.2|45521.2|45558.7|45538.7|45558.7|45538.7|45531.2|45511.2|120
1642041600000|2022-01-13 02:40:00|45559.9|45539.9|45558.7|45538.7|45561.2|45541.2|45546.2|45526.2|64
1642041900000|2022-01-13 02:45:00|45557.4|45537.4|45508.7|45488.7|45557.4|45537.4|45506.2|45486.2|117
1642042200000|2022-01-13 02:50:00|45511.2|45491.2|45528.7|45508.7|45533.7|45513.7|45498.7|45478.7|120
1642042500000|2022-01-13 02:55:00|45531.2|45511.2|45497.4|45477.4|45539.9|45519.9|45496.2|45476.2|72
1642042800000|2022-01-13 03:00:00|45496.2|45476.2|45518.7|45498.7|45521.2|45501.2|45458.7|45438.7|121
1642043100000|2022-01-13 03:05:00|45517.4|45497.4|45453.7|45433.7|45521.2|45501.2|45451.2|45431.2|136
1642043400000|2022-01-13 03:10:00|45452.4|45432.4|45386.2|45366.2|45453.7|45433.7|45374.9|45354.9|206
1642043700000|2022-01-13 03:15:00|45381.2|45361.2|45421.2|45401.2|45421.2|45401.2|45357.4|45337.4|240
1642044000000|2022-01-13 03:20:00|45419.9|45399.9|45426.2|45406.2|45456.2|45436.2|45408.7|45388.7|114
1642044300000|2022-01-13 03:25:00|45423.7|45403.7|45366.2|45346.2|45433.7|45413.7|45327.4|45307.4|182
1642044600000|2022-01-13 03:30:00|45368.7|45348.7|45423.7|45403.7|45423.7|45403.7|45364.9|45344.9|88
1642044900000|2022-01-13 03:35:00|45421.2|45401.2|45421.2|45401.2|45429.9|45409.9|45409.9|45389.9|79
1642045200000|2022-01-13 03:40:00|45422.4|45402.4|45423.7|45403.7|45428.7|45408.7|45408.7|45388.7|31
1642045500000|2022-01-13 03:45:00|45428.7|45408.7|45418.6|45398.6|45433.7|45413.7|45416.2|45396.2|37
1642045800000|2022-01-13 03:50:00|45417.4|45397.4|45421.1|45401.1|45431.1|45411.1|45416.1|45396.1|15
1642046100000|2022-01-13 03:55:00|45423.6|45403.6|45412.4|45392.4|45431.1|45411.1|45396.1|45376.1|42
1642046400000|2022-01-13 04:00:00|45413.6|45393.6|45437.4|45417.4|45437.4|45417.4|45412.4|45392.4|26
1642046700000|2022-01-13 04:05:00|45434.9|45414.9|45443.6|45423.6|45446.1|45426.1|45432.4|45412.4|39
1642047000000|2022-01-13 04:10:00|45448.6|45428.6|45456.1|45436.1|45481.1|45461.1|45448.6|45428.6|66
1642047300000|2022-01-13 04:15:00|45457.4|45437.4|45452.4|45432.4|45466.1|45446.1|45436.1|45416.1|29
1642047600000|2022-01-13 04:20:00|45449.9|45429.9|45446.1|45426.1|45451.1|45431.1|45446.1|45426.1|10
1642047900000|2022-01-13 04:25:00|45443.6|45423.6|45441.1|45421.1|45448.6|45428.6|45433.6|45413.6|21
1642048200000|2022-01-13 04:30:00|45439.9|45419.9|45427.4|45407.4|45444.9|45424.9|45427.4|45407.4|33
1642048500000|2022-01-13 04:35:00|45426.1|45406.1|45421.1|45401.1|45441.1|45421.1|45421.1|45401.1|21
1642048800000|2022-01-13 04:40:00|45419.9|45399.9|45426.1|45406.1|45426.1|45406.1|45418.6|45398.6|20
1642049100000|2022-01-13 04:45:00|45427.4|45407.4|45428.6|45408.6|45431.1|45411.1|45421.1|45401.1|46
1642049400000|2022-01-13 04:50:00|45429.9|45409.9|45433.6|45413.6|45434.9|45414.9|45423.6|45403.6|14
1642049700000|2022-01-13 04:55:00|45434.9|45414.9|45423.6|45403.6|45436.1|45416.1|45422.4|45402.4|10
1642050000000|2022-01-13 05:00:00|45424.9|45404.9|45426.1|45406.1|45433.6|45413.6|45419.9|45399.9|24
1642050300000|2022-01-13 05:05:00|45427.4|45407.4|45377.4|45357.4|45427.4|45407.4|45373.6|45353.6|49
1642050600000|2022-01-13 05:10:00|45378.6|45358.6|45367.3|45347.3|45381.1|45361.1|45367.3|45347.3|32
1642050900000|2022-01-13 05:15:00|45366.1|45346.1|45347.4|45327.4|45374.8|45354.8|45347.4|45327.4|39
1642051200000|2022-01-13 05:20:00|45346.1|45326.1|45343.6|45323.6|45351.1|45331.1|45328.6|45308.6|50
1642051500000|2022-01-13 05:25:00|45342.4|45322.4|45336.1|45316.1|45346.1|45326.1|45326.1|45306.1|56
1642051800000|2022-01-13 05:30:00|45332.4|45312.4|45308.6|45288.6|45332.4|45312.4|45283.6|45263.6|424
1642052100000|2022-01-13 05:35:00|45307.4|45287.4|45268.6|45248.6|45343.6|45323.6|45268.6|45248.6|171
1642052400000|2022-01-13 05:40:00|45266.1|45246.1|45343.6|45323.6|45346.1|45326.1|45264.8|45244.8|109
1642052700000|2022-01-13 05:45:00|45342.3|45322.3|45347.3|45327.3|45381.1|45361.1|45336.1|45316.1|115
1642053000000|2022-01-13 05:50:00|45346.1|45326.1|45401.1|45381.1|45418.6|45398.6|45326.1|45306.1|121
1642053300000|2022-01-13 05:55:00|45398.6|45378.6|45301.1|45281.1|45398.6|45378.6|45296.1|45276.1|120
1642053600000|2022-01-13 06:00:00|45302.3|45282.3|45298.6|45278.6|45341.1|45321.1|45291.1|45271.1|118
1642053900000|2022-01-13 06:05:00|45308.6|45288.6|45353.6|45333.6|45376.1|45356.1|45308.6|45288.6|126
1642054200000|2022-01-13 06:10:00|45351.1|45331.1|45381.1|45361.1|45396.1|45376.1|45351.1|45331.1|85
1642054500000|2022-01-13 06:15:00|45379.8|45359.8|45381.1|45361.1|45381.1|45361.1|45333.6|45313.6|84
1642054800000|2022-01-13 06:20:00|45383.6|45363.6|45326.1|45306.1|45397.3|45377.3|45321.1|45301.1|82
1642055100000|2022-01-13 06:25:00|45328.6|45308.6|45341.1|45321.1|45358.6|45338.6|45328.6|45308.6|71
1642055400000|2022-01-13 06:30:00|45338.6|45318.6|45318.6|45298.6|45343.6|45323.6|45302.3|45282.3|122
1642055700000|2022-01-13 06:35:00|45317.3|45297.3|45274.8|45254.8|45317.3|45297.3|45258.6|45238.6|206
1642056000000|2022-01-13 06:40:00|45276.1|45256.1|45241.1|45221.1|45278.6|45258.6|45241.1|45221.1|140
1642056300000|2022-01-13 06:45:00|45243.6|45223.6|45217.3|45197.3|45259.8|45239.8|45211.1|45191.1|243
1642056600000|2022-01-13 06:50:00|45214.8|45194.8|45198.6|45178.6|45218.6|45198.6|45178.6|45158.6|295
1642056900000|2022-01-13 06:55:00|45199.8|45179.8|45276.1|45256.1|45297.3|45277.3|45178.6|45158.6|208
1642057200000|2022-01-13 07:00:00|45274.8|45254.8|45238.6|45218.6|45274.8|45254.8|45234.8|45214.8|60
1642057500000|2022-01-13 07:05:00|45236.1|45216.1|45278.6|45258.6|45281.1|45261.1|45233.6|45213.6|38
1642057800000|2022-01-13 07:10:00|45276.1|45256.1|45248.5|45228.5|45276.1|45256.1|45223.5|45203.5|71
1642058100000|2022-01-13 07:15:00|45251|45231|45251|45231|45293.5|45273.5|45247.3|45227.3|41
1642058400000|2022-01-13 07:20:00|45252.3|45232.3|45248.5|45228.5|45258.5|45238.5|45243.5|45223.5|21
1642058700000|2022-01-13 07:25:00|45249.8|45229.8|45299.8|45279.8|45302.3|45282.3|45249.8|45229.8|55
1642059000000|2022-01-13 07:30:00|45303.5|45283.5|45353.6|45333.6|45366.1|45346.1|45298.5|45278.5|133
1642059300000|2022-01-13 07:35:00|45352.3|45332.3|45363.6|45343.6|45374.8|45354.8|45332.3|45312.3|65
1642059600000|2022-01-13 07:40:00|45366.1|45346.1|45369.8|45349.8|45399.8|45379.8|45358.6|45338.6|93
1642059900000|2022-01-13 07:45:00|45364.8|45344.8|45371.1|45351.1|45417.3|45397.3|45364.8|45344.8|166
1642060200000|2022-01-13 07:50:00|45376.1|45356.1|45351.1|45331.1|45406.1|45386.1|45347.3|45327.3|91
1642060500000|2022-01-13 07:55:00|45346.1|45326.1|45322.3|45302.3|45363.6|45343.6|45322.3|45302.3|108
1642060800000|2022-01-13 08:00:00|45317.3|45297.3|45374.8|45354.8|45382.3|45362.3|45311|45291|99
1642061100000|2022-01-13 08:05:00|45377.3|45357.3|45421|45401|45424.8|45404.8|45373.5|45353.5|75
1642061400000|2022-01-13 08:10:00|45419.8|45399.8|45437.3|45417.3|45439.8|45419.8|45403.5|45383.5|131
1642061700000|2022-01-13 08:15:00|45433.5|45413.5|45476|45456|45499.8|45479.8|45433.5|45413.5|181
1642062000000|2022-01-13 08:20:00|45477.3|45457.3|45474.8|45454.8|45484.8|45464.8|45422.3|45402.3|100
1642062300000|2022-01-13 08:25:00|45479.8|45459.8|45476|45456|45491|45471|45446|45426|110
1642062600000|2022-01-13 08:30:00|45477.3|45457.3|45502.3|45482.3|45511|45491|45448.5|45428.5|132
1642062900000|2022-01-13 08:35:00|45498.5|45478.5|45478.5|45458.5|45572.3|45552.3|45467.3|45447.3|201
1642063200000|2022-01-13 08:40:00|45477.3|45457.3|45502.3|45482.3|45513.6|45493.6|45468.5|45448.5|92
1642063500000|2022-01-13 08:45:00|45503.5|45483.5|45479.8|45459.8|45519.8|45499.8|45473.5|45453.5|90
1642063800000|2022-01-13 08:50:00|45487.3|45467.3|45466|45446|45489.8|45469.8|45462.3|45442.3|58
1642064100000|2022-01-13 08:55:00|45464.8|45444.8|45461|45441|45496|45476|45451|45431|156
1642064400000|2022-01-13 09:00:00|45462.3|45442.3|45466|45446|45481|45461|45458.5|45438.5|80
1642064700000|2022-01-13 09:05:00|45473.5|45453.5|45366.1|45346.1|45473.5|45453.5|45356.1|45336.1|377
1642065000000|2022-01-13 09:10:00|45363.6|45343.6|45321.1|45301.1|45363.6|45343.6|45296.1|45276.1|186
1642065300000|2022-01-13 09:15:00|45318.6|45298.6|45308.6|45288.6|45318.6|45298.6|45267.3|45247.3|164
1642065600000|2022-01-13 09:20:00|45309.8|45289.8|45313.6|45293.6|45343.6|45323.6|45306.1|45286.1|112
1642065900000|2022-01-13 09:25:00|45312.3|45292.3|45319.9|45299.9|45336.1|45316.1|45311.1|45291.1|150
1642066200000|2022-01-13 09:30:00|45321.1|45301.1|45303.6|45283.6|45324.9|45304.9|45281.1|45261.1|94
1642066500000|2022-01-13 09:35:00|45306.1|45286.1|45316.1|45296.1|45333.6|45313.6|45302.3|45282.3|145
1642066800000|2022-01-13 09:40:00|45317.3|45297.3|45374.8|45354.8|45374.8|45354.8|45317.3|45297.3|139
1642067100000|2022-01-13 09:45:00|45378.6|45358.6|45388.6|45368.6|45411.1|45391.1|45376.1|45356.1|118
1642067400000|2022-01-13 09:50:00|45387.4|45367.4|45374.8|45354.8|45391.1|45371.1|45369.8|45349.8|139
1642067700000|2022-01-13 09:55:00|45373.6|45353.6|45388.6|45368.6|45388.6|45368.6|45358.6|45338.6|120
1642068000000|2022-01-13 10:00:00|45389.8|45369.8|45386.1|45366.1|45393.6|45373.6|45361.1|45341.1|102
1642068300000|2022-01-13 10:05:00|45387.3|45367.3|45412.3|45392.3|45424.8|45404.8|45387.3|45367.3|78
1642068600000|2022-01-13 10:10:00|45413.5|45393.5|45444.8|45424.8|45452.3|45432.3|45412.3|45392.3|154
1642068900000|2022-01-13 10:15:00|45443.6|45423.6|45458.6|45438.6|45461.1|45441.1|45443.6|45423.6|66
1642069200000|2022-01-13 10:20:00|45457.3|45437.3|45443.6|45423.6|45468.6|45448.6|45438.6|45418.6|103
1642069500000|2022-01-13 10:25:00|45439.8|45419.8|45442.3|45422.3|45466.1|45446.1|45428.6|45408.6|121
1642069800000|2022-01-13 10:30:00|45443.6|45423.6|45443.5|45423.5|45457.3|45437.3|45428.6|45408.6|107
1642070100000|2022-01-13 10:35:00|45444.8|45424.8|45457.3|45437.3|45459.8|45439.8|45432.3|45412.3|75
1642070400000|2022-01-13 10:40:00|45453.6|45433.6|45438.6|45418.6|45456.1|45436.1|45437.3|45417.3|66
1642070700000|2022-01-13 10:45:00|45436.1|45416.1|45413.6|45393.6|45439.8|45419.8|45398.6|45378.6|97
1642071000000|2022-01-13 10:50:00|45412.3|45392.3|45423.6|45403.6|45423.6|45403.6|45401.1|45381.1|78
1642071300000|2022-01-13 10:55:00|45416.1|45396.1|45417.3|45397.3|45426.1|45406.1|45408.6|45388.6|98
1642071600000|2022-01-13 11:00:00|45418.6|45398.6|45441.1|45421.1|45443.6|45423.6|45411.1|45391.1|77
1642071900000|2022-01-13 11:05:00|45439.8|45419.8|45456.1|45436.1|45459.8|45439.8|45433.6|45413.6|70
1642072200000|2022-01-13 11:10:00|45479.8|45459.8|45456.1|45436.1|45479.8|45459.8|45446.1|45426.1|190
1642072500000|2022-01-13 11:15:00|45458.6|45438.6|45471.1|45451.1|45478.6|45458.6|45443.6|45423.6|89
1642072800000|2022-01-13 11:20:00|45468.6|45448.6|45486.1|45466.1|45486.1|45466.1|45468.6|45448.6|68
1642073100000|2022-01-13 11:25:00|45487.3|45467.3|45513.6|45493.6|45526.1|45506.1|45486.1|45466.1|144
1642073400000|2022-01-13 11:30:00|45511.1|45491.1|45508.6|45488.6|45523.6|45503.6|45506.1|45486.1|46
1642073700000|2022-01-13 11:35:00|45511.1|45491.1|45489.8|45469.8|45512.3|45492.3|45478.6|45458.6|63
1642074000000|2022-01-13 11:40:00|45491.1|45471.1|45497.3|45477.3|45503.5|45483.5|45486.1|45466.1|82
1642074300000|2022-01-13 11:45:00|45496|45476|45486|45466|45498.5|45478.5|45473.5|45453.5|93
1642074600000|2022-01-13 11:50:00|45483.5|45463.5|45466|45446|45486|45466|45459.8|45439.8|79
1642074900000|2022-01-13 11:55:00|45467.3|45447.3|45429.8|45409.8|45476|45456|45429.8|45409.8|58
1642075200000|2022-01-13 12:00:00|45428.5|45408.5|45432.3|45412.3|45478.5|45458.5|45416|45396|104
1642075500000|2022-01-13 12:05:00|45428.6|45408.6|45436|45416|45436|45416|45412.3|45392.3|82
1642075800000|2022-01-13 12:10:00|45433.5|45413.5|45454.8|45434.8|45464.8|45444.8|45427.3|45407.3|204
1642076100000|2022-01-13 12:15:00|45452.3|45432.3|45444.8|45424.8|45463.6|45443.6|45434.8|45414.8|82
1642076400000|2022-01-13 12:20:00|45442.3|45422.3|45483.5|45463.5|45496|45476|45442.3|45422.3|200
1642076700000|2022-01-13 12:25:00|45484.8|45464.8|45512.2|45492.2|45513.5|45493.5|45483.5|45463.5|235
1642077000000|2022-01-13 12:30:00|45511|45491|45511|45491|45546|45526|45496|45476|437
1642077300000|2022-01-13 12:35:00|45509.7|45489.7|45531|45511|45549.8|45529.8|45504.7|45484.7|409
1642077600000|2022-01-13 12:40:00|45532.2|45512.2|45591|45571|45606|45586|45531|45511|521
1642077900000|2022-01-13 12:45:00|45596|45576|45588.5|45568.5|45612.2|45592.2|45577.3|45557.3|173
1642078200000|2022-01-13 12:50:00|45584.8|45564.8|45583.5|45563.5|45586|45566|45559.8|45539.8|260
1642078500000|2022-01-13 12:55:00|45584.8|45564.8|45602.3|45582.3|45604.8|45584.8|45561|45541|197
1642078800000|2022-01-13 13:00:00|45601|45581|45535.9|45515.9|45633.5|45613.5|45517.2|45497.2|670
1642079100000|2022-01-13 13:05:00|45537.2|45517.2|45614.7|45594.7|45624.7|45604.7|45505.9|45485.9|425
1642079400000|2022-01-13 13:10:00|45613.4|45593.4|45600.9|45580.9|45635.9|45615.9|45570.9|45550.9|263
1642079700000|2022-01-13 13:15:00|45599.7|45579.7|45606|45586|45625.9|45605.9|45537.2|45517.2|241
1642080000000|2022-01-13 13:20:00|45607.2|45587.2|45595.9|45575.9|45628.4|45608.4|45553.4|45533.4|434
1642080300000|2022-01-13 13:25:00|45600.9|45580.9|45595.9|45575.9|45628.4|45608.4|45587.1|45567.1|171
1642080600000|2022-01-13 13:30:00|45593.4|45573.4|45633.4|45613.4|45635.9|45615.9|45592.2|45572.2|219
1642080900000|2022-01-13 13:35:00|45635.9|45615.9|45683.4|45663.4|45705.9|45685.9|45633.4|45613.4|404
1642081200000|2022-01-13 13:40:00|45680.9|45660.9|45510.9|45490.9|45683.4|45663.4|45508.4|45488.4|393
1642081500000|2022-01-13 13:45:00|45512.1|45492.1|45508.4|45488.4|45545.9|45525.9|45463.4|45443.4|427
1642081800000|2022-01-13 13:50:00|45510.9|45490.9|45438.4|45418.4|45519.7|45499.7|45434.7|45414.7|281
1642082100000|2022-01-13 13:55:00|45440.9|45420.9|45332.2|45312.2|45442.1|45422.1|45282.2|45262.2|495
1642082400000|2022-01-13 14:00:00|45335.9|45315.9|45271|45251|45355.9|45335.9|45193.5|45173.5|671
1642082700000|2022-01-13 14:05:00|45269.7|45249.7|45336|45316|45358.5|45338.5|45239.7|45219.7|385
1642083000000|2022-01-13 14:10:00|45333.5|45313.5|45406|45386|45411|45391|45327.2|45307.2|272
1642083300000|2022-01-13 14:15:00|45404.7|45384.7|45349.7|45329.7|45433.5|45413.5|45334.7|45314.7|293
1642083600000|2022-01-13 14:20:00|45348.5|45328.5|45337.2|45317.2|45413.5|45393.5|45332.2|45312.2|284
1642083900000|2022-01-13 14:25:00|45336|45316|45406|45386|45406|45386|45306|45286|225
1642084200000|2022-01-13 14:30:00|45407.2|45387.2|45368.5|45348.5|45437.2|45417.2|45337.2|45317.2|377
1642084500000|2022-01-13 14:35:00|45373.5|45353.5|45438.5|45418.5|45441|45421|45369.7|45349.7|206
1642084800000|2022-01-13 14:40:00|45437.2|45417.2|45418.5|45398.5|45451|45431|45371|45351|217
1642085100000|2022-01-13 14:45:00|45417.2|45397.2|45373.5|45353.5|45456|45436|45366|45346|365
1642085400000|2022-01-13 14:50:00|45378.5|45358.5|45523.4|45503.4|45548.4|45528.4|45378.5|45358.5|469
1642085700000|2022-01-13 14:55:00|45522.2|45502.2|45512.2|45492.2|45577.1|45557.1|45478.4|45458.4|271
1642086000000|2022-01-13 15:00:00|45513.4|45493.4|45533.4|45513.4|45562.2|45542.2|45448.4|45428.4|324
1642086300000|2022-01-13 15:05:00|45537.1|45517.1|45510.9|45490.9|45564.6|45544.6|45485.9|45465.9|205
1642086600000|2022-01-13 15:10:00|45512.1|45492.1|45523.4|45503.4|45577.2|45557.2|45510.9|45490.9|293
1642086900000|2022-01-13 15:15:00|45524.6|45504.6|45450.9|45430.9|45533.4|45513.4|45448.4|45428.4|349
1642087200000|2022-01-13 15:20:00|45452.2|45432.2|45353.4|45333.4|45452.2|45432.2|45298.4|45278.4|393
1642087500000|2022-01-13 15:25:00|45352.2|45332.2|45405.9|45385.9|45408.4|45388.4|45340.9|45320.9|257
1642087800000|2022-01-13 15:30:00|45403.4|45383.4|45332.2|45312.2|45419.7|45399.7|45310.9|45290.9|256
1642088100000|2022-01-13 15:35:00|45333.4|45313.4|45345.9|45325.9|45369.7|45349.7|45318.4|45298.4|185
1642088400000|2022-01-13 15:40:00|45343.4|45323.4|45333.4|45313.4|45360.9|45340.9|45293.4|45273.4|203
1642088700000|2022-01-13 15:45:00|45338.4|45318.4|45288.4|45268.4|45367.2|45347.2|45288.4|45268.4|173
1642089000000|2022-01-13 15:50:00|45289.7|45269.7|45280.9|45260.9|45290.9|45270.9|45204.7|45184.7|409
1642089300000|2022-01-13 15:55:00|45277.2|45257.2|45288.4|45268.4|45325.9|45305.9|45277.2|45257.2|160
1642089600000|2022-01-13 16:00:00|45287.2|45267.2|45300.9|45280.9|45347.2|45327.2|45278.4|45258.4|291
1642089900000|2022-01-13 16:05:00|45299.7|45279.7|45289.7|45269.7|45318.4|45298.4|45265.9|45245.9|170
1642090200000|2022-01-13 16:10:00|45288.4|45268.4|45310.9|45290.9|45313.4|45293.4|45258.4|45238.4|156
1642090500000|2022-01-13 16:15:00|45312.2|45292.2|45330.9|45310.9|45345.9|45325.9|45310.9|45290.9|116
1642090800000|2022-01-13 16:20:00|45333.4|45313.4|45350.9|45330.9|45370.9|45350.9|45320.9|45300.9|155
1642091100000|2022-01-13 16:25:00|45349.7|45329.7|45365.9|45345.9|45399.7|45379.7|45344.7|45324.7|368
1642091400000|2022-01-13 16:30:00|45364.6|45344.6|45384.6|45364.6|45394.6|45374.6|45359.6|45339.6|184
1642091700000|2022-01-13 16:35:00|45388.4|45368.4|45430.9|45410.9|45430.9|45410.9|45388.4|45368.4|239
1642092000000|2022-01-13 16:40:00|45429.6|45409.6|45433.4|45413.4|45484.6|45464.6|45428.4|45408.4|266
1642092300000|2022-01-13 16:45:00|45434.6|45414.6|45438.4|45418.4|45450.9|45430.9|45415.9|45395.9|171
1642092600000|2022-01-13 16:50:00|45435.9|45415.9|45475.9|45455.9|45480.9|45460.9|45407.1|45387.1|206
1642092900000|2022-01-13 16:55:00|45477.1|45457.1|45428.4|45408.4|45478.4|45458.4|45410.9|45390.9|237
1642093200000|2022-01-13 17:00:00|45435.9|45415.9|45375.9|45355.9|45438.4|45418.4|45370.9|45350.9|144
1642093500000|2022-01-13 17:05:00|45374.7|45354.7|45358.4|45338.4|45385.9|45365.9|45338.4|45318.4|250
1642093800000|2022-01-13 17:10:00|45357.1|45337.1|45330.9|45310.9|45373.4|45353.4|45325.9|45305.9|168
1642094100000|2022-01-13 17:15:00|45332.1|45312.1|45295.9|45275.9|45332.1|45312.1|45287.2|45267.2|222
1642094400000|2022-01-13 17:20:00|45297.1|45277.1|45320.9|45300.9|45320.9|45300.9|45245.9|45225.9|415
1642094700000|2022-01-13 17:25:00|45318.4|45298.4|45296|45276|45330.9|45310.9|45279.7|45259.7|230
1642095000000|2022-01-13 17:30:00|45294.7|45274.7|45363.4|45343.4|45364.7|45344.7|45285.9|45265.9|197
1642095300000|2022-01-13 17:35:00|45360.9|45340.9|45395.9|45375.9|45395.9|45375.9|45358.4|45338.4|178
1642095600000|2022-01-13 17:40:00|45390.9|45370.9|45360.9|45340.9|45390.9|45370.9|45348.4|45328.4|178
1642095900000|2022-01-13 17:45:00|45358.4|45338.4|45354.7|45334.7|45370.9|45350.9|45314.7|45294.7|207
1642096200000|2022-01-13 17:50:00|45355.9|45335.9|45382.2|45362.2|45382.2|45362.2|45341|45321|355
1642096500000|2022-01-13 17:55:00|45381|45361|45453.4|45433.4|45479.7|45459.7|45367.2|45347.2|1611
1642096800000|2022-01-13 18:00:00|45459.7|45439.7|45428.4|45408.4|45459.7|45439.7|45388.4|45368.4|166
1642097100000|2022-01-13 18:05:00|45427.2|45407.2|45443.4|45423.4|45455.9|45435.9|45418.4|45398.4|97
1642097400000|2022-01-13 18:10:00|45442.2|45422.2|45443.4|45423.4|45445.9|45425.9|45427.2|45407.2|281
1642097700000|2022-01-13 18:15:00|45440.9|45420.9|45446|45426|45451|45431|45428.4|45408.4|62
1642098000000|2022-01-13 18:20:00|45447.2|45427.2|45411|45391|45451|45431|45407.2|45387.2|64
1642098300000|2022-01-13 18:25:00|45409.7|45389.7|45391|45371|45409.7|45389.7|45377.2|45357.2|85
1642098600000|2022-01-13 18:30:00|45389.7|45369.7|45377.2|45357.2|45389.7|45369.7|45376|45356|81
1642098900000|2022-01-13 18:35:00|45379.7|45359.7|45403.5|45383.5|45416|45396|45371|45351|75
1642099200000|2022-01-13 18:40:00|45404.7|45384.7|45416|45396|45418.5|45398.5|45399.7|45379.7|31
1642099500000|2022-01-13 18:45:00|45414.7|45394.7|45427.2|45407.2|45429.7|45409.7|45412.2|45392.2|66
1642099800000|2022-01-13 18:50:00|45426|45406|45428.5|45408.5|45433.5|45413.5|45404.7|45384.7|60
1642100100000|2022-01-13 18:55:00|45426|45406|45414.7|45394.7|45428.5|45408.5|45413.5|45393.5|49
1642100400000|2022-01-13 19:00:00|45413.5|45393.5|45436|45416|45438.5|45418.5|45398.5|45378.5|54
1642100700000|2022-01-13 19:05:00|45434.7|45414.7|45421|45401|45438.5|45418.5|45413.5|45393.5|32
1642101000000|2022-01-13 19:10:00|45418.5|45398.5|45411|45391|45423.5|45403.5|45402.2|45382.2|47
1642101300000|2022-01-13 19:15:00|45412.2|45392.2|45387.2|45367.2|45416|45396|45371|45351|45
1642101600000|2022-01-13 19:20:00|45388.5|45368.5|45371|45351|45388.5|45368.5|45366|45346|29
1642101900000|2022-01-13 19:25:00|45373.5|45353.5|45343.5|45323.5|45376|45356|45338.5|45318.5|79
1642102200000|2022-01-13 19:30:00|45342.2|45322.2|45333.5|45313.5|45350.9|45330.9|45304.7|45284.7|73
1642102500000|2022-01-13 19:35:00|45332.2|45312.2|45321|45301|45339.7|45319.7|45319.7|45299.7|40
1642102800000|2022-01-13 19:40:00|45323.5|45303.5|45343.5|45323.5|45348.5|45328.5|45321|45301|18
1642103100000|2022-01-13 19:45:00|45346|45326|45285.9|45265.9|45346|45326|45285.9|45265.9|98
1642103400000|2022-01-13 19:50:00|45283.4|45263.4|45305.9|45285.9|45310.9|45290.9|45258.4|45238.4|81
1642103700000|2022-01-13 19:55:00|45308.4|45288.4|45323.4|45303.4|45328.4|45308.4|45305.9|45285.9|25
1642104000000|2022-01-13 20:00:00|45320.9|45300.9|45278.4|45258.4|45322.2|45302.2|45268.4|45248.4|49
1642104300000|2022-01-13 20:05:00|45279.7|45259.7|45273.4|45253.4|45285.9|45265.9|45273.4|45253.4|25
1642104600000|2022-01-13 20:10:00|45272.2|45252.2|45136|45116|45272.2|45252.2|45126|45106|241
1642104900000|2022-01-13 20:15:00|45134.8|45114.8|45187.2|45167.2|45193.4|45173.4|45131|45111|126
1642105200000|2022-01-13 20:20:00|45188.4|45168.4|45189.7|45169.7|45200.9|45180.9|45173.4|45153.4|52
1642105500000|2022-01-13 20:25:00|45188.5|45168.5|45198.4|45178.4|45199.7|45179.7|45178.4|45158.4|48
1642105800000|2022-01-13 20:30:00|45195.9|45175.9|45187.2|45167.2|45198.4|45178.4|45122.2|45102.2|223
1642106100000|2022-01-13 20:35:00|45183.5|45163.5|45116|45096|45184.7|45164.7|45113.5|45093.5|112
1642106400000|2022-01-13 20:40:00|45117.2|45097.2|45137.2|45117.2|45142.2|45122.2|45112.2|45092.2|86
1642106700000|2022-01-13 20:45:00|45138.5|45118.5|45093.5|45073.5|45144.7|45124.7|45063.5|45043.5|83
1642107000000|2022-01-13 20:50:00|45089.8|45069.8|45051|45031|45094.7|45074.7|45051|45031|115
1642107300000|2022-01-13 20:55:00|45049.7|45029.7|45088.5|45068.5|45093.5|45073.5|45044.7|45024.7|101
1642107600000|2022-01-13 21:00:00|45089.7|45069.7|45088.5|45068.5|45116|45096|45076|45056|98
1642107900000|2022-01-13 21:05:00|45089.7|45069.7|45113.5|45093.5|45118.5|45098.5|45089.7|45069.7|28
1642108200000|2022-01-13 21:10:00|45112.2|45092.2|45101|45081|45113.5|45093.5|45096|45076|52
1642108500000|2022-01-13 21:15:00|45099.8|45079.8|45078.5|45058.5|45101|45081|45077.2|45057.2|30
1642108800000|2022-01-13 21:20:00|45079.7|45059.7|45078.5|45058.5|45084.8|45064.8|45073.5|45053.5|19
1642109100000|2022-01-13 21:25:00|45083.5|45063.5|45061|45041|45088.5|45068.5|45061|45041|99
1642109400000|2022-01-13 21:30:00|45062.3|45042.3|45074.7|45054.7|45076|45056|45056|45036|89
1642109700000|2022-01-13 21:35:00|45077.2|45057.2|45101|45081|45106.1|45086.1|45077.2|45057.2|18
1642110000000|2022-01-13 21:40:00|45102.2|45082.2|45099.7|45079.7|45106|45086|45099.7|45079.7|13
1642110300000|2022-01-13 21:45:00|45101|45081|45084.8|45064.8|45101|45081|45083.5|45063.5|41
1642110600000|2022-01-13 21:50:00|45083.5|45063.5|45101|45081|45101|45081|45078.5|45058.5|26
1642110900000|2022-01-13 21:55:00|45102.2|45082.2|45112.2|45092.2|45113.5|45093.5|45098.5|45078.5|20
1642114800000|2022-01-13 23:00:00|45071.4|45051.4|45121|45101|45128.5|45108.5|45071.4|45051.4|71
1642115100000|2022-01-13 23:05:00|45122.2|45102.2|45106|45086|45123.5|45103.5|45098.5|45078.5|132
1642115400000|2022-01-13 23:10:00|45101|45081|45088.5|45068.5|45101|45081|45071|45051|283
1642115700000|2022-01-13 23:15:00|45086|45066|45067.2|45047.2|45086|45066|45067.2|45047.2|27
1642116000000|2022-01-13 23:20:00|45066|45046|45063.5|45043.5|45076|45056|45063.5|45043.5|37
1642116300000|2022-01-13 23:25:00|45061|45041|45070.9|45050.9|45078.4|45058.4|45059.7|45039.7|16
1642116600000|2022-01-13 23:30:00|45073.4|45053.4|45078.4|45058.4|45085.9|45065.9|45068.4|45048.4|22
1642116900000|2022-01-13 23:35:00|45077.2|45057.2|45085.9|45065.9|45085.9|45065.9|45063.4|45043.4|76
1642117200000|2022-01-13 23:40:00|45088.4|45068.4|45093.4|45073.4|45095.9|45075.9|45084.7|45064.7|26
1642117500000|2022-01-13 23:45:00|45092.2|45072.2|45085.9|45065.9|45093.4|45073.4|45085.9|45065.9|10
1642117800000|2022-01-13 23:50:00|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45074.7|45054.7|28
1642118100000|2022-01-13 23:55:00|45079.7|45059.7|45092.2|45072.2|45092.2|45072.2|45074.7|45054.7|23
1642118400000|2022-01-14 00:00:00|45093.4|45073.4|45035.9|45015.9|45097.2|45077.2|45018.4|44998.4|105
1642118700000|2022-01-14 00:05:00|45037.2|45017.2|45038.4|45018.4|45060.9|45040.9|45037.2|45017.2|51
1642119000000|2022-01-14 00:10:00|45043.4|45023.4|45055.9|45035.9|45058.4|45038.4|45018.4|44998.4|61
1642119300000|2022-01-14 00:15:00|45053.4|45033.4|45075.9|45055.9|45082.2|45062.2|45050.9|45030.9|30
1642119600000|2022-01-14 00:20:00|45074.7|45054.7|45078.4|45058.4|45080.9|45060.9|45063.4|45043.4|16
1642119900000|2022-01-14 00:25:00|45079.7|45059.7|45098.4|45078.4|45100.9|45080.9|45068.4|45048.4|33
1642120200000|2022-01-14 00:30:00|45094.7|45074.7|45118.4|45098.4|45143.4|45123.4|45093.4|45073.4|103
1642120500000|2022-01-14 00:35:00|45115.9|45095.9|45145.9|45125.9|45150.9|45130.9|45115.9|45095.9|95
1642120800000|2022-01-14 00:40:00|45148.4|45128.4|45160.9|45140.9|45177.2|45157.2|45140.9|45120.9|66
1642121100000|2022-01-14 00:45:00|45163.4|45143.4|45148.4|45128.4|45175.9|45155.9|45148.4|45128.4|42
1642121400000|2022-01-14 00:50:00|45145.9|45125.9|45188.4|45168.4|45188.4|45168.4|45143.4|45123.4|64
1642121700000|2022-01-14 00:55:00|45189.7|45169.7|45185.9|45165.9|45192.2|45172.2|45175.9|45155.9|65
1642122000000|2022-01-14 01:00:00|45190.9|45170.9|45248.4|45228.4|45253.4|45233.4|45143.5|45123.5|547
1642122300000|2022-01-14 01:05:00|45245.9|45225.9|45205.9|45185.9|45245.9|45225.9|45179.7|45159.7|144
1642122600000|2022-01-14 01:10:00|45207.1|45187.1|45218.4|45198.4|45229.7|45209.7|45173.4|45153.4|115
1642122900000|2022-01-14 01:15:00|45219.6|45199.6|45087.1|45067.1|45220.9|45200.9|45063.5|45043.5|292
1642123200000|2022-01-14 01:20:00|45092.1|45072.1|45125.9|45105.9|45135.9|45115.9|45068.4|45048.4|158
1642123500000|2022-01-14 01:25:00|45124.7|45104.7|45073.4|45053.4|45125.9|45105.9|45065.9|45045.9|139
1642123800000|2022-01-14 01:30:00|45070.9|45050.9|45037.1|45017.1|45088.4|45068.4|45028.4|45008.4|136
1642124100000|2022-01-14 01:35:00|45038.4|45018.4|45045.9|45025.9|45073.4|45053.4|45028.4|45008.4|96
1642124400000|2022-01-14 01:40:00|45048.4|45028.4|45033.4|45013.4|45088.4|45068.4|45029.7|45009.7|82
1642124700000|2022-01-14 01:45:00|45034.7|45014.7|45015.9|44995.9|45040.9|45020.9|45003.4|44983.4|128
1642125000000|2022-01-14 01:50:00|45018.4|44998.4|44986|44966|45024.6|45004.6|44956|44936|182
1642125300000|2022-01-14 01:55:00|44987.3|44967.3|45073.5|45053.5|45073.5|45053.5|44987.3|44967.3|113
1642125600000|2022-01-14 02:00:00|45071|45051|45106|45086|45113.5|45093.5|45058.5|45038.5|93
1642125900000|2022-01-14 02:05:00|45107.2|45087.2|45113.4|45093.4|45163.5|45143.5|45107.2|45087.2|176
1642126200000|2022-01-14 02:10:00|45114.6|45094.6|45020.9|45000.9|45114.6|45094.6|45015.9|44995.9|198
1642126500000|2022-01-14 02:15:00|45022.2|45002.2|44980.9|44960.9|45023.4|45003.4|44968.4|44948.4|73
1642126800000|2022-01-14 02:20:00|44985.9|44965.9|44980.9|44960.9|44990.9|44970.9|44967.1|44947.1|40
1642127100000|2022-01-14 02:25:00|44979.7|44959.7|44998.4|44978.4|44998.4|44978.4|44978.4|44958.4|27
1642127400000|2022-01-14 02:30:00|45003.4|44983.4|45070.9|45050.9|45090.9|45070.9|44998.4|44978.4|154
1642127700000|2022-01-14 02:35:00|45065.9|45045.9|45048.4|45028.4|45067.2|45047.2|45020.9|45000.9|104
1642128000000|2022-01-14 02:40:00|45050.9|45030.9|45108.4|45088.4|45108.4|45088.4|45045.9|45025.9|92
1642128300000|2022-01-14 02:45:00|45109.7|45089.7|45140.9|45120.9|45143.4|45123.4|45100.9|45080.9|104
1642128600000|2022-01-14 02:50:00|45143.4|45123.4|45158.4|45138.4|45160.9|45140.9|45142.1|45122.1|104
1642128900000|2022-01-14 02:55:00|45160.9|45140.9|45170.9|45150.9|45175.9|45155.9|45145.9|45125.9|81
1642129200000|2022-01-14 03:00:00|45165.9|45145.9|45117.2|45097.2|45165.9|45145.9|45110.9|45090.9|86
1642129500000|2022-01-14 03:05:00|45108.4|45088.4|45133.4|45113.4|45143.4|45123.4|45108.4|45088.4|41
1642129800000|2022-01-14 03:10:00|45128.5|45108.5|45170.9|45150.9|45172.2|45152.2|45125.9|45105.9|61
1642130100000|2022-01-14 03:15:00|45168.4|45148.4|45203.4|45183.4|45208.4|45188.4|45164.6|45144.6|86
1642130400000|2022-01-14 03:20:00|45200.9|45180.9|45180.9|45160.9|45200.9|45180.9|45130.9|45110.9|98
1642130700000|2022-01-14 03:25:00|45179.7|45159.7|45150.9|45130.9|45179.7|45159.7|45145.9|45125.9|68
1642131000000|2022-01-14 03:30:00|45149.7|45129.7|45118.4|45098.4|45150.9|45130.9|45112.1|45092.1|54
1642131300000|2022-01-14 03:35:00|45120.9|45100.9|45115.9|45095.9|45120.9|45100.9|45110.9|45090.9|21
1642131600000|2022-01-14 03:40:00|45113.4|45093.4|45083.4|45063.4|45123.4|45103.4|45083.4|45063.4|46
1642131900000|2022-01-14 03:45:00|45080.9|45060.9|45078.4|45058.4|45084.7|45064.7|45070.9|45050.9|44
1642132200000|2022-01-14 03:50:00|45079.6|45059.6|45068.4|45048.4|45088.4|45068.4|45068.4|45048.4|44
1642132500000|2022-01-14 03:55:00|45069.6|45049.6|45093.4|45073.4|45100.9|45080.9|45069.6|45049.6|15
1642132800000|2022-01-14 04:00:00|45094.6|45074.6|45098.4|45078.4|45108.4|45088.4|45093.4|45073.4|22
1642133100000|2022-01-14 04:05:00|45099.6|45079.6|45120.9|45100.9|45130.9|45110.9|45099.6|45079.6|27
1642133400000|2022-01-14 04:10:00|45122.1|45102.1|45124.6|45104.6|45128.5|45108.5|45118.4|45098.4|16
1642133700000|2022-01-14 04:15:00|45125.9|45105.9|45125.9|45105.9|45133.4|45113.4|45123.4|45103.4|27
1642134000000|2022-01-14 04:20:00|45127.1|45107.1|45148.4|45128.4|45165.9|45145.9|45125.9|45105.9|21
1642134300000|2022-01-14 04:25:00|45153.4|45133.4|45144.6|45124.6|45159.7|45139.7|45144.6|45124.6|16
1642134600000|2022-01-14 04:30:00|45145.9|45125.9|45140.9|45120.9|45152.2|45132.2|45115.9|45095.9|30
1642134900000|2022-01-14 04:35:00|45135.9|45115.9|45098.4|45078.4|45135.9|45115.9|45095.9|45075.9|29
1642135200000|2022-01-14 04:40:00|45104.6|45084.6|45104.6|45084.6|45105.9|45085.9|45098.4|45078.4|22
1642135500000|2022-01-14 04:45:00|45109.6|45089.6|45100.9|45080.9|45115.9|45095.9|45100.9|45080.9|22
1642135800000|2022-01-14 04:50:00|45103.3|45083.3|45095.9|45075.9|45118.4|45098.4|45095.9|45075.9|21
1642136100000|2022-01-14 04:55:00|45093.4|45073.4|45098.4|45078.4|45098.4|45078.4|45089.7|45069.7|21
1642136400000|2022-01-14 05:00:00|45100.9|45080.9|45120.9|45100.9|45130.9|45110.9|45100.9|45080.9|29
1642136700000|2022-01-14 05:05:00|45118.4|45098.4|45125.9|45105.9|45127.1|45107.1|45100.9|45080.9|17
1642137000000|2022-01-14 05:10:00|45128.4|45108.4|45120.9|45100.9|45135.9|45115.9|45118.4|45098.4|23
1642137300000|2022-01-14 05:15:00|45123.4|45103.4|45143.3|45123.3|45143.3|45123.3|45120.9|45100.9|12
1642137600000|2022-01-14 05:20:00|45144.6|45124.6|45155.9|45135.9|45165.9|45145.9|45144.6|45124.6|17
1642137900000|2022-01-14 05:25:00|45153.4|45133.4|45138.4|45118.4|45165.9|45145.9|45130.9|45110.9|35
1642138200000|2022-01-14 05:30:00|45140.9|45120.9|45130.9|45110.9|45195.9|45175.9|45103.4|45083.4|135
1642138500000|2022-01-14 05:35:00|45128.4|45108.4|45155.9|45135.9|45158.4|45138.4|45125.9|45105.9|55
1642138800000|2022-01-14 05:40:00|45154.7|45134.7|45163.4|45143.4|45168.4|45148.4|45140.9|45120.9|64
1642139100000|2022-01-14 05:45:00|45160.9|45140.9|45125.9|45105.9|45160.9|45140.9|45104.7|45084.7|71
1642139400000|2022-01-14 05:50:00|45123.4|45103.4|45198.4|45178.4|45215.9|45195.9|45115.9|45095.9|85
1642139700000|2022-01-14 05:55:00|45195.9|45175.9|45243.4|45223.4|45248.4|45228.4|45183.4|45163.4|157
1642140000000|2022-01-14 06:00:00|45240.9|45220.9|45215.9|45195.9|45255.9|45235.9|45210.9|45190.9|100
1642140300000|2022-01-14 06:05:00|45218.4|45198.4|45238.3|45218.3|45262.1|45242.1|45218.4|45198.4|194
1642140600000|2022-01-14 06:10:00|45240.9|45220.9|45220.9|45200.9|45259.6|45239.6|45218.4|45198.4|55
1642140900000|2022-01-14 06:15:00|45222.1|45202.1|45218.4|45198.4|45240.9|45220.9|45218.4|45198.4|38
1642141200000|2022-01-14 06:20:00|45217.1|45197.1|45210.9|45190.9|45220.9|45200.9|45200.9|45180.9|78
1642141500000|2022-01-14 06:25:00|45214.6|45194.6|45218.4|45198.4|45220.9|45200.9|45190.9|45170.9|36
1642141800000|2022-01-14 06:30:00|45217.1|45197.1|45249.6|45229.6|45249.6|45229.6|45213.4|45193.4|58
1642142100000|2022-01-14 06:35:00|45250.9|45230.9|45314.6|45294.6|45318.4|45298.4|45245.9|45225.9|245
1642142400000|2022-01-14 06:40:00|45318.4|45298.4|45324.6|45304.6|45335.9|45315.9|45293.4|45273.4|196
1642142700000|2022-01-14 06:45:00|45327.1|45307.1|45342.1|45322.1|45348.3|45328.3|45300.9|45280.9|98
1642143000000|2022-01-14 06:50:00|45340.8|45320.8|45337.1|45317.1|45359.5|45339.5|45334.6|45314.6|97
1642143300000|2022-01-14 06:55:00|45333.3|45313.3|45298.3|45278.3|45333.3|45313.3|45282.1|45262.1|111
1642143600000|2022-01-14 07:00:00|45299.6|45279.6|45294.6|45274.6|45312.1|45292.1|45285.9|45265.9|85
1642143900000|2022-01-14 07:05:00|45295.8|45275.8|45298.3|45278.3|45317.1|45297.1|45278.3|45258.3|63
1642144200000|2022-01-14 07:10:00|45299.6|45279.6|45244.6|45224.6|45302.1|45282.1|45228.3|45208.3|87
1642144500000|2022-01-14 07:15:00|45242.1|45222.1|45232.1|45212.1|45249.6|45229.6|45219.6|45199.6|45
1642144800000|2022-01-14 07:20:00|45229.6|45209.6|45230.8|45210.8|45240.8|45220.8|45220.8|45200.8|51
1642145100000|2022-01-14 07:25:00|45232.1|45212.1|45190.8|45170.8|45243.3|45223.3|45173.3|45153.3|68
1642145400000|2022-01-14 07:30:00|45189.6|45169.6|45193.3|45173.3|45205.8|45185.8|45174.6|45154.6|41
1642145700000|2022-01-14 07:35:00|45195.8|45175.8|45225.8|45205.8|45228.3|45208.3|45194.6|45174.6|45
1642146000000|2022-01-14 07:40:00|45228.3|45208.3|45269.6|45249.6|45269.6|45249.6|45228.3|45208.3|76
1642146300000|2022-01-14 07:45:00|45268.3|45248.3|45323.3|45303.3|45327|45307|45262.1|45242.1|114
1642146600000|2022-01-14 07:50:00|45318.3|45298.3|45339.5|45319.5|45339.6|45319.6|45290.8|45270.8|84
1642146900000|2022-01-14 07:55:00|45343.3|45323.3|45363.3|45343.3|45367|45347|45312|45292|112
1642147200000|2022-01-14 08:00:00|45365.7|45345.7|45370.8|45350.8|45405.8|45385.8|45355.8|45335.8|163
1642147500000|2022-01-14 08:05:00|45369.6|45349.6|45422|45402|45449.5|45429.5|45368.3|45348.3|182
1642147800000|2022-01-14 08:10:00|45420.8|45400.8|45403.3|45383.3|45437|45417|45402|45382|92
1642148100000|2022-01-14 08:15:00|45405.8|45385.8|45455.8|45435.8|45465.8|45445.8|45405.8|45385.8|85
1642148400000|2022-01-14 08:20:00|45454.5|45434.5|45443.3|45423.3|45457|45437|45433.3|45413.3|75
1642148700000|2022-01-14 08:25:00|45444.5|45424.5|45433.3|45413.3|45457|45437|45430.8|45410.8|50
1642149000000|2022-01-14 08:30:00|45430.8|45410.8|45438.3|45418.3|45460.8|45440.8|45410.8|45390.8|93
1642149300000|2022-01-14 08:35:00|45440.8|45420.8|45410.8|45390.8|45448.3|45428.3|45405.8|45385.8|80
1642149600000|2022-01-14 08:40:00|45408.3|45388.3|45400.8|45380.8|45423.3|45403.3|45383.3|45363.3|139
1642149900000|2022-01-14 08:45:00|45399.5|45379.5|45418.3|45398.3|45422|45402|45395.8|45375.8|71
1642150200000|2022-01-14 08:50:00|45413.3|45393.3|45372|45352|45413.3|45393.3|45348.3|45328.3|133
1642150500000|2022-01-14 08:55:00|45370.8|45350.8|45368.3|45348.3|45398.3|45378.3|45357|45337|44
1642150800000|2022-01-14 09:00:00|45365.8|45345.8|45330.7|45310.7|45375.8|45355.8|45315.7|45295.7|209
1642151100000|2022-01-14 09:05:00|45329.5|45309.5|45360.7|45340.7|45383.2|45363.2|45328.2|45308.2|66
1642151400000|2022-01-14 09:10:00|45363.2|45343.2|45393.2|45373.2|45393.2|45373.2|45343.2|45323.2|62
1642151700000|2022-01-14 09:15:00|45395.7|45375.7|45423.2|45403.2|45423.2|45403.2|45385.7|45365.7|95
1642152000000|2022-01-14 09:20:00|45425.7|45405.7|45408.2|45388.2|45444.5|45424.5|45402|45382|98
1642152300000|2022-01-14 09:25:00|45407|45387|45378.2|45358.2|45414.5|45394.5|45360.7|45340.7|64
1642152600000|2022-01-14 09:30:00|45377|45357|45383.2|45363.2|45385.7|45365.7|45355.7|45335.7|74
1642152900000|2022-01-14 09:35:00|45384.5|45364.5|45382|45362|45400.7|45380.7|45364.6|45344.6|86
1642153200000|2022-01-14 09:40:00|45383.3|45363.3|45325.8|45305.8|45383.3|45363.3|45325.8|45305.8|114
1642153500000|2022-01-14 09:45:00|45328.3|45308.3|45335.8|45315.8|45343.3|45323.3|45328.3|45308.3|38
1642153800000|2022-01-14 09:50:00|45338.3|45318.3|45379.6|45359.6|45379.6|45359.6|45333.3|45313.3|59
1642154100000|2022-01-14 09:55:00|45380.8|45360.8|45378.3|45358.3|45390.8|45370.8|45373.3|45353.3|54
1642154400000|2022-01-14 10:00:00|45380.8|45360.8|45365.8|45345.8|45382|45362|45363.3|45343.3|47
1642154700000|2022-01-14 10:05:00|45367|45347|45393.3|45373.3|45403.3|45383.3|45367|45347|60
1642155000000|2022-01-14 10:10:00|45392.1|45372.1|45378.3|45358.3|45393.3|45373.3|45363.3|45343.3|39
1642155300000|2022-01-14 10:15:00|45375.8|45355.8|45338.3|45318.3|45387.1|45367.1|45334.5|45314.5|54
1642155600000|2022-01-14 10:20:00|45337.1|45317.1|45303.3|45283.3|45348.3|45328.3|45298.3|45278.3|55
1642155900000|2022-01-14 10:25:00|45304.6|45284.6|45305.8|45285.8|45308.3|45288.3|45280.8|45260.8|72
1642156200000|2022-01-14 10:30:00|45308.3|45288.3|45270.8|45250.8|45308.3|45288.3|45270.8|45250.8|66
1642156500000|2022-01-14 10:35:00|45272|45252|45285.8|45265.8|45288.3|45268.3|45268.3|45248.3|74
1642156800000|2022-01-14 10:40:00|45288.3|45268.3|45288.3|45268.3|45297.1|45277.1|45273.3|45253.3|50
1642157100000|2022-01-14 10:45:00|45287.1|45267.1|45290.8|45270.8|45305.8|45285.8|45280.8|45260.8|72
1642157400000|2022-01-14 10:50:00|45293.3|45273.3|45260.8|45240.8|45298.3|45278.3|45254.6|45234.6|55
1642157700000|2022-01-14 10:55:00|45258.3|45238.3|45273.3|45253.3|45275.8|45255.8|45258.3|45238.3|29
1642158000000|2022-01-14 11:00:00|45272|45252|45273.3|45253.3|45273.3|45253.3|45258.3|45238.3|46
1642158300000|2022-01-14 11:05:00|45272.1|45252.1|45265.8|45245.8|45275.8|45255.8|45255.8|45235.8|46
1642158600000|2022-01-14 11:10:00|45263.3|45243.3|45268.3|45248.3|45270.8|45250.8|45248.3|45228.3|44
1642158900000|2022-01-14 11:15:00|45270.8|45250.8|45298.3|45278.3|45298.3|45278.3|45264.5|45244.5|86
1642159200000|2022-01-14 11:20:00|45299.5|45279.5|45330.8|45310.8|45334.5|45314.5|45295.8|45275.8|92
1642159500000|2022-01-14 11:25:00|45335.8|45315.8|45305.8|45285.8|45335.8|45315.8|45303.3|45283.3|45
1642159800000|2022-01-14 11:30:00|45307|45287|45263.3|45243.3|45310.8|45290.8|45250.8|45230.8|84
1642160100000|2022-01-14 11:35:00|45255.8|45235.8|45250.8|45230.8|45258.3|45238.3|45242.1|45222.1|74
1642160400000|2022-01-14 11:40:00|45249.6|45229.6|45193.4|45173.4|45255.8|45235.8|45174.7|45154.7|168
1642160700000|2022-01-14 11:45:00|45193.5|45173.5|45186|45166|45203.5|45183.5|45122.3|45102.3|215
1642161000000|2022-01-14 11:50:00|45187.2|45167.2|45129.7|45109.7|45188.5|45168.5|45111|45091|115
1642161300000|2022-01-14 11:55:00|45128.5|45108.5|45154.7|45134.7|45187.2|45167.2|45127.3|45107.3|142
1642161600000|2022-01-14 12:00:00|45153.5|45133.5|45101|45081|45153.5|45133.5|45094.7|45074.7|191
1642161900000|2022-01-14 12:05:00|45103.5|45083.5|45104.7|45084.7|45123.5|45103.5|45096|45076|119
1642162200000|2022-01-14 12:10:00|45106|45086|45136|45116|45151|45131|45096|45076|100
1642162500000|2022-01-14 12:15:00|45134.7|45114.7|45111|45091|45148.5|45128.5|45104.7|45084.7|64
1642162800000|2022-01-14 12:20:00|45112.2|45092.2|45107.2|45087.2|45122.2|45102.2|45087.2|45067.2|97
1642163100000|2022-01-14 12:25:00|45104.7|45084.7|45018.4|44998.4|45112.2|45092.2|45018.4|44998.4|191
1642163400000|2022-01-14 12:30:00|45023.4|45003.4|45063.4|45043.4|45088.4|45068.4|45022.1|45002.1|165
1642163700000|2022-01-14 12:35:00|45062.2|45042.2|45080.9|45060.9|45118.4|45098.4|45055.9|45035.9|214
1642164000000|2022-01-14 12:40:00|45083.4|45063.4|45057.1|45037.1|45083.4|45063.4|45055.9|45035.9|68
1642164300000|2022-01-14 12:45:00|45055.8|45035.8|45023.4|45003.4|45057.1|45037.1|44968.4|44948.4|254
1642164600000|2022-01-14 12:50:00|45027.1|45007.1|45013.4|44993.4|45043.4|45023.4|45004.7|44984.7|239
1642164900000|2022-01-14 12:55:00|45012.2|44992.2|45007.1|44987.1|45028.4|45008.4|44985.9|44965.9|193
1642165200000|2022-01-14 13:00:00|45003.4|44983.4|44723.5|44703.5|45003.4|44983.4|44517.2|44497.2|1743
1642165500000|2022-01-14 13:05:00|44722.3|44702.3|44553.5|44533.5|44722.3|44702.3|44548.5|44528.5|779
1642165800000|2022-01-14 13:10:00|44552.3|44532.3|44448.5|44428.5|44558.5|44538.5|44432.2|44412.2|1236
1642166100000|2022-01-14 13:15:00|44449.8|44429.8|44399.8|44379.8|44449.8|44429.8|44303.6|44283.6|1056
1642166400000|2022-01-14 13:20:00|44397.4|44377.4|44374.8|44354.8|44476.1|44456.1|44374.8|44354.8|869
1642166700000|2022-01-14 13:25:00|44373.6|44353.6|44371.2|44351.2|44424.9|44404.9|44366.1|44346.1|558
1642167000000|2022-01-14 13:30:00|44372.4|44352.4|44296.3|44276.3|44398.7|44378.7|44276.4|44256.4|1268
1642167300000|2022-01-14 13:35:00|44295|44275|44246.3|44226.3|44298.7|44278.7|44161.2|44141.2|985
1642167600000|2022-01-14 13:40:00|44243.8|44223.8|44240|44220|44331.3|44311.3|44233.8|44213.8|579
1642167900000|2022-01-14 13:45:00|44243.8|44223.8|44226.3|44206.3|44266.3|44246.3|44208.8|44188.8|631
1642168200000|2022-01-14 13:50:00|44225.1|44205.1|44278.8|44258.8|44291.3|44271.3|44221.3|44201.3|441
1642168500000|2022-01-14 13:55:00|44277.6|44257.6|44276.2|44256.2|44298.8|44278.8|44246.3|44226.3|423
1642168800000|2022-01-14 14:00:00|44274.9|44254.9|44213.7|44193.7|44274.9|44254.9|44206.2|44186.2|486
1642169100000|2022-01-14 14:05:00|44216.2|44196.2|44231.2|44211.2|44240|44220|44142.5|44122.5|661
1642169400000|2022-01-14 14:10:00|44232.4|44212.4|44306.2|44286.2|44317.5|44297.5|44226.2|44206.2|441
1642169700000|2022-01-14 14:15:00|44303.7|44283.7|44358.6|44338.6|44358.6|44338.6|44296.2|44276.2|275
1642170000000|2022-01-14 14:20:00|44359.9|44339.9|44302.4|44282.4|44361.2|44341.2|44301.1|44281.1|316
1642170300000|2022-01-14 14:25:00|44298.7|44278.7|44296.2|44276.2|44306.2|44286.2|44276.2|44256.2|255
1642170600000|2022-01-14 14:30:00|44298.7|44278.7|44338.7|44318.7|44338.7|44318.7|44267.6|44247.6|439
1642170900000|2022-01-14 14:35:00|44341.2|44321.2|44450|44430|44457.4|44437.4|44326.2|44306.2|655
1642171200000|2022-01-14 14:40:00|44451.2|44431.2|44443.7|44423.7|44453.7|44433.7|44393.7|44373.7|421
1642171500000|2022-01-14 14:45:00|44444.9|44424.9|44456|44436|44509.9|44489.9|44427.5|44407.5|562
1642171800000|2022-01-14 14:50:00|44458.5|44438.5|44458.5|44438.5|44516|44496|44434.8|44414.8|432
1642172100000|2022-01-14 14:55:00|44456|44436|44545.9|44525.9|44561|44541|44450.9|44430.9|636
1642172400000|2022-01-14 15:00:00|44548.5|44528.5|44416|44396|44551|44531|44379.7|44359.7|499
1642172700000|2022-01-14 15:05:00|44414.8|44394.8|44436|44416|44482.2|44462.2|44414.8|44394.8|286
1642173000000|2022-01-14 15:10:00|44434.8|44414.8|44431.1|44411.1|44488.6|44468.6|44428.5|44408.5|273
1642173300000|2022-01-14 15:15:00|44432.3|44412.3|44492.4|44472.4|44496.1|44476.1|44431.1|44411.1|230
1642173600000|2022-01-14 15:20:00|44491.1|44471.1|44433.7|44413.7|44493.6|44473.6|44433.7|44413.7|317
1642173900000|2022-01-14 15:25:00|44432.4|44412.4|44429.9|44409.9|44438.7|44418.7|44414.9|44394.9|327
1642174200000|2022-01-14 15:30:00|44431.2|44411.2|44458.7|44438.7|44462.4|44442.4|44424.9|44404.9|221
1642174500000|2022-01-14 15:35:00|44457.5|44437.5|44447.4|44427.4|44469.9|44449.9|44436.2|44416.2|131
1642174800000|2022-01-14 15:40:00|44448.6|44428.6|44405|44385|44453.6|44433.6|44401.2|44381.2|205
1642175100000|2022-01-14 15:45:00|44403.7|44383.7|44446.1|44426.1|44451.1|44431.1|44369.9|44349.9|338
1642175400000|2022-01-14 15:50:00|44447.4|44427.4|44438.7|44418.7|44459.9|44439.9|44397.5|44377.5|412
1642175700000|2022-01-14 15:55:00|44441.2|44421.2|44438.7|44418.7|44449.9|44429.9|44422.4|44402.4|259
1642176000000|2022-01-14 16:00:00|44440|44420|44394.9|44374.9|44443.7|44423.7|44383.7|44363.7|300
1642176300000|2022-01-14 16:05:00|44393.7|44373.7|44390|44370|44405|44385|44367.4|44347.4|203
1642176600000|2022-01-14 16:10:00|44388.7|44368.7|44325|44305|44398.7|44378.7|44316.2|44296.2|272
1642176900000|2022-01-14 16:15:00|44323.7|44303.7|44280|44260|44323.7|44303.7|44278.7|44258.7|335
1642177200000|2022-01-14 16:20:00|44281.2|44261.2|44289.9|44269.9|44289.9|44269.9|44244.9|44224.9|499
1642177500000|2022-01-14 16:25:00|44288.7|44268.7|44259.9|44239.9|44291.2|44271.2|44257.5|44237.5|313
1642177800000|2022-01-14 16:30:00|44261.2|44241.2|44278.6|44258.6|44317.3|44297.3|44261.2|44241.2|361
1642178100000|2022-01-14 16:35:00|44282.3|44262.3|44293.6|44273.6|44302.3|44282.3|44271.2|44251.2|200
1642178400000|2022-01-14 16:40:00|44292.4|44272.4|44278.6|44258.6|44302.3|44282.3|44249.9|44229.9|255
1642178700000|2022-01-14 16:45:00|44279.8|44259.8|44227.4|44207.4|44286.1|44266.1|44222.4|44202.4|370
1642179000000|2022-01-14 16:50:00|44226.1|44206.1|44321.1|44301.1|44321.1|44301.1|44214.9|44194.9|410
1642179300000|2022-01-14 16:55:00|44323.6|44303.6|44303.7|44283.7|44333.5|44313.5|44298.7|44278.7|309
1642179600000|2022-01-14 17:00:00|44306.2|44286.2|44308.7|44288.7|44308.7|44288.7|44268.8|44248.8|201
1642179900000|2022-01-14 17:05:00|44309.9|44289.9|44311.1|44291.1|44313.7|44293.7|44284.9|44264.9|225
1642180200000|2022-01-14 17:10:00|44308.6|44288.6|44303.6|44283.6|44311.1|44291.1|44268.6|44248.6|134
1642180500000|2022-01-14 17:15:00|44302.3|44282.3|44326.1|44306.1|44342.3|44322.3|44297.4|44277.4|167
1642180800000|2022-01-14 17:20:00|44323.6|44303.6|44283.8|44263.8|44327.4|44307.4|44268.8|44248.8|148
1642181100000|2022-01-14 17:25:00|44282.5|44262.5|44274.9|44254.9|44300|44280|44257.5|44237.5|202
1642181400000|2022-01-14 17:30:00|44271.2|44251.2|44246.2|44226.2|44280|44260|44246.2|44226.2|155
1642181700000|2022-01-14 17:35:00|44248.7|44228.7|44244.9|44224.9|44270|44250|44237.3|44217.3|223
1642182000000|2022-01-14 17:40:00|44243.7|44223.7|44211.2|44191.2|44244.9|44224.9|44172.4|44152.4|499
1642182300000|2022-01-14 17:45:00|44210|44190|44193.8|44173.8|44210|44190|44178.7|44158.7|541
1642182600000|2022-01-14 17:50:00|44188.8|44168.8|44155.1|44135.1|44197.6|44177.6|44148.8|44128.8|585
1642182900000|2022-01-14 17:55:00|44153.9|44133.9|44207.6|44187.6|44242.5|44222.5|44152.6|44132.6|870
1642183200000|2022-01-14 18:00:00|44206.3|44186.3|44261.3|44241.3|44266.3|44246.3|44195.1|44175.1|243
1642183500000|2022-01-14 18:05:00|44263.8|44243.8|44253.7|44233.7|44268.7|44248.7|44245|44225|197
1642183800000|2022-01-14 18:10:00|44252.5|44232.5|44248.7|44228.7|44269.9|44249.9|44232.5|44212.5|74
1642184100000|2022-01-14 18:15:00|44246.2|44226.2|44248.8|44228.8|44266.2|44246.2|44246.2|44226.2|107
1642184400000|2022-01-14 18:20:00|44250.1|44230.1|44266.3|44246.3|44271.3|44251.3|44243.8|44223.8|63
1642184700000|2022-01-14 18:25:00|44267.5|44247.5|44278.8|44258.8|44288.8|44268.8|44263.8|44243.8|53
1642185000000|2022-01-14 18:30:00|44277.5|44257.5|44283.8|44263.8|44295.1|44275.1|44263.8|44243.8|71
1642185300000|2022-01-14 18:35:00|44285.1|44265.1|44277.5|44257.5|44285.1|44265.1|44271.3|44251.3|34
1642185600000|2022-01-14 18:40:00|44277.6|44257.6|44273.8|44253.8|44286.3|44266.3|44261.3|44241.3|68
1642185900000|2022-01-14 18:45:00|44276.3|44256.3|44267.6|44247.6|44278.8|44258.8|44262.6|44242.6|42
1642186200000|2022-01-14 18:50:00|44266.3|44246.3|44272.6|44252.6|44283.8|44263.8|44266.3|44246.3|39
1642186500000|2022-01-14 18:55:00|44268.8|44248.8|44282.5|44262.5|44288.8|44268.8|44256.3|44236.3|121
1642186800000|2022-01-14 19:00:00|44278.8|44258.8|44283.8|44263.8|44297.5|44277.5|44276.3|44256.3|50
1642187100000|2022-01-14 19:05:00|44281.3|44261.3|44276.2|44256.2|44283.8|44263.8|44263.8|44243.8|25
1642187400000|2022-01-14 19:10:00|44275|44255|44280|44260|44283.8|44263.8|44256.3|44236.3|26
1642187700000|2022-01-14 19:15:00|44281.3|44261.3|44278.8|44258.8|44285.1|44265.1|44272.5|44252.5|21
1642188000000|2022-01-14 19:20:00|44277.6|44257.6|44293.8|44273.8|44293.8|44273.8|44266.3|44246.3|34
1642188300000|2022-01-14 19:25:00|44292.6|44272.6|44281.3|44261.3|44296.3|44276.3|44280|44260|85
1642188600000|2022-01-14 19:30:00|44280|44260|44310|44290|44311.3|44291.3|44276.3|44256.3|51
1642188900000|2022-01-14 19:35:00|44311.3|44291.3|44331.4|44311.4|44333.8|44313.8|44307.5|44287.5|51
1642189200000|2022-01-14 19:40:00|44330.1|44310.1|44311.3|44291.3|44330.1|44310.1|44306.3|44286.3|44
1642189500000|2022-01-14 19:45:00|44313.8|44293.8|44330|44310|44333.8|44313.8|44310|44290|71
1642189800000|2022-01-14 19:50:00|44331.3|44311.3|44326.3|44306.3|44333.8|44313.8|44318.8|44298.8|45
1642190100000|2022-01-14 19:55:00|44325.1|44305.1|44323.8|44303.8|44333.8|44313.8|44320.1|44300.1|40
1642190400000|2022-01-14 20:00:00|44326.3|44306.3|44351.3|44331.3|44358.8|44338.8|44323.8|44303.8|53
1642190700000|2022-01-14 20:05:00|44348.8|44328.8|44327.5|44307.5|44351.3|44331.3|44315|44295|82
1642191000000|2022-01-14 20:10:00|44330|44310|44342.5|44322.5|44350|44330|44317.5|44297.5|44
1642191300000|2022-01-14 20:15:00|44341.2|44321.2|44366.3|44346.3|44371.3|44351.3|44332.5|44312.5|46
1642191600000|2022-01-14 20:20:00|44367.5|44347.5|44388.8|44368.8|44395|44375|44361.3|44341.3|62
1642191900000|2022-01-14 20:25:00|44387.6|44367.6|44380.1|44360.1|44388.8|44368.8|44380.1|44360.1|63
1642192200000|2022-01-14 20:30:00|44378.8|44358.8|44400|44380|44405|44385|44376.3|44356.3|99
1642192500000|2022-01-14 20:35:00|44401.3|44381.3|44405|44385|44416.3|44396.3|44401.3|44381.3|40
1642192800000|2022-01-14 20:40:00|44406.3|44386.3|44408.8|44388.8|44410.1|44390.1|44396.3|44376.3|126
1642193100000|2022-01-14 20:45:00|44406.3|44386.3|44386.3|44366.3|44408.8|44388.8|44383.8|44363.8|60
1642193400000|2022-01-14 20:50:00|44387.5|44367.5|44401.3|44381.3|44406.3|44386.3|44386.3|44366.3|54
1642193700000|2022-01-14 20:55:00|44400.1|44380.1|44388.8|44368.8|44401.3|44381.3|44378.8|44358.8|54
1642194000000|2022-01-14 21:00:00|44390|44370|44370|44350|44396.3|44376.3|44367.5|44347.5|140
1642194300000|2022-01-14 21:05:00|44367.5|44347.5|44370|44350|44373.8|44353.8|44363.8|44343.8|31
1642194600000|2022-01-14 21:10:00|44371.3|44351.3|44371.3|44351.3|44373.8|44353.8|44365.1|44345.1|12
1642194900000|2022-01-14 21:15:00|44373.8|44353.8|44373.8|44353.8|44376.3|44356.3|44368.8|44348.8|18
1642195200000|2022-01-14 21:20:00|44375|44355|44376.3|44356.3|44378.8|44358.8|44373.8|44353.8|24
1642195500000|2022-01-14 21:25:00|44378.8|44358.8|44391.3|44371.3|44396.3|44376.3|44378.8|44358.8|39
1642195800000|2022-01-14 21:30:00|44393.8|44373.8|44381.3|44361.3|44393.8|44373.8|44378.8|44358.8|46
1642196100000|2022-01-14 21:35:00|44378.8|44358.8|44367.5|44347.5|44378.8|44358.8|44367.5|44347.5|21
1642196400000|2022-01-14 21:40:00|44368.7|44348.7|44372.5|44352.5|44382.5|44362.5|44367.5|44347.5|23
1642196700000|2022-01-14 21:45:00|44371.2|44351.2|44321.2|44301.2|44373.8|44353.8|44321.2|44301.2|74
1642197000000|2022-01-14 21:50:00|44322.4|44302.4|44338.8|44318.8|44338.8|44318.8|44318.7|44298.7|32
1642197300000|2022-01-14 21:55:00|44341.3|44321.3|44312.4|44292.4|44347.6|44327.6|44296.3|44276.3|82
1642374000000|2022-01-16 23:00:00|44368.6|44348.6|44366.4|44346.4|44478.9|44458.9|44353.9|44333.9|281
1642374300000|2022-01-16 23:05:00|44368.9|44348.9|44388.6|44368.6|44418.6|44398.6|44368.9|44348.9|260
1642374600000|2022-01-16 23:10:00|44391.1|44371.1|44385|44365|44403.6|44383.6|44382.5|44362.5|38
1642374900000|2022-01-16 23:15:00|44382.5|44362.5|44347.5|44327.5|44382.5|44362.5|44347.5|44327.5|33
1642375200000|2022-01-16 23:20:00|44346.4|44326.4|44345|44325|44350|44330|44327.5|44307.5|19
1642375500000|2022-01-16 23:25:00|44346.1|44326.1|44370|44350|44385|44365|44345|44325|15
1642375800000|2022-01-16 23:30:00|44365|44345|44375|44355|44380|44360|44365|44345|6
1642376100000|2022-01-16 23:35:00|44370|44350|44390|44370|44395|44375|44365|44345|40
1642376400000|2022-01-16 23:40:00|44391.1|44371.1|44412.5|44392.5|44420|44400|44391.1|44371.1|23
1642376700000|2022-01-16 23:45:00|44410|44390|44390|44370|44420|44400|44378.9|44358.9|14
1642377000000|2022-01-16 23:50:00|44391.1|44371.1|44432.5|44412.5|44435|44415|44391.1|44371.1|34
1642377300000|2022-01-16 23:55:00|44435|44415|44443.6|44423.6|44447.5|44427.5|44425|44405|44
1642377600000|2022-01-17 00:00:00|44440|44420|44405|44385|44465|44445|44400|44380|53
1642377900000|2022-01-17 00:05:00|44407.5|44387.5|44427.7|44407.7|44440|44420|44405|44385|15
1642378200000|2022-01-17 00:10:00|44425|44405|44415.2|44395.2|44440|44420|44415.2|44395.2|39
1642378500000|2022-01-17 00:15:00|44413.9|44393.9|44400|44380|44413.9|44393.9|44367.5|44347.5|36
1642378800000|2022-01-17 00:20:00|44398.9|44378.9|44375|44355|44398.9|44378.9|44367.5|44347.5|21
1642379100000|2022-01-17 00:25:00|44377.5|44357.5|44373.6|44353.6|44390|44370|44365|44345|34
1642379400000|2022-01-17 00:30:00|44374.8|44354.8|44373.6|44353.6|44405|44385|44373.6|44353.6|42
1642379700000|2022-01-17 00:35:00|44378.6|44358.6|44363.6|44343.6|44383.6|44363.6|44363.6|44343.6|17
1642380000000|2022-01-17 00:40:00|44368.6|44348.6|44381.1|44361.1|44383.6|44363.6|44359.8|44339.8|16
1642380300000|2022-01-17 00:45:00|44380|44360|44358.6|44338.6|44380|44360|44348.6|44328.6|42
1642380600000|2022-01-17 00:50:00|44356.1|44336.1|44376.1|44356.1|44381.1|44361.1|44353.6|44333.6|31
1642380900000|2022-01-17 00:55:00|44377.3|44357.3|44392.5|44372.5|44419.8|44399.8|44373.6|44353.6|42
1642381200000|2022-01-17 01:00:00|44393.6|44373.6|44388.6|44368.6|44426.1|44406.1|44356.1|44336.1|215
1642381500000|2022-01-17 01:05:00|44387.5|44367.5|44332.5|44312.5|44387.5|44367.5|44330|44310|117
1642381800000|2022-01-17 01:10:00|44326.4|44306.4|44261.1|44241.1|44330|44310|44256.1|44236.1|213
1642382100000|2022-01-17 01:15:00|44258.6|44238.6|44271.1|44251.1|44291.1|44271.1|44236.1|44216.1|204
1642382400000|2022-01-17 01:20:00|44268.6|44248.6|44306.1|44286.1|44307.5|44287.5|44236.1|44216.1|169
1642382700000|2022-01-17 01:25:00|44307.3|44287.3|44356.1|44336.1|44356.1|44336.1|44307.3|44287.3|117
1642383000000|2022-01-17 01:30:00|44353.6|44333.6|44308.6|44288.6|44353.6|44333.6|44293.6|44273.6|61
1642383300000|2022-01-17 01:35:00|44311.1|44291.1|44288.6|44268.6|44372.5|44352.5|44286.1|44266.1|137
1642383600000|2022-01-17 01:40:00|44289.8|44269.8|44338.6|44318.6|44356.1|44336.1|44286.1|44266.1|69
1642383900000|2022-01-17 01:45:00|44336.1|44316.1|44296.1|44276.1|44338.6|44318.6|44292.5|44272.5|65
1642384200000|2022-01-17 01:50:00|44293.6|44273.6|44326.1|44306.1|44338.6|44318.6|44278.6|44258.6|52
1642384500000|2022-01-17 01:55:00|44321.1|44301.1|44279.8|44259.8|44323.6|44303.6|44276.1|44256.1|70
1642384800000|2022-01-17 02:00:00|44281.1|44261.1|44288.6|44268.6|44326.1|44306.1|44268.6|44248.6|126
1642385100000|2022-01-17 02:05:00|44286.1|44266.1|44266.1|44246.1|44286.1|44266.1|44236.4|44216.4|104
1642385400000|2022-01-17 02:10:00|44264.8|44244.8|44293.6|44273.6|44293.6|44273.6|44238.6|44218.6|76
1642385700000|2022-01-17 02:15:00|44292.3|44272.3|44258.6|44238.6|44292.3|44272.3|44258.6|44238.6|17
1642386000000|2022-01-17 02:20:00|44252.5|44232.5|44283.6|44263.6|44283.6|44263.6|44248.6|44228.6|18
1642386300000|2022-01-17 02:25:00|44282.5|44262.5|44288.6|44268.6|44290|44270|44262.3|44242.3|32
1642386600000|2022-01-17 02:30:00|44285|44265|44288.6|44268.6|44323.6|44303.6|44281.1|44261.1|66
1642386900000|2022-01-17 02:35:00|44286.1|44266.1|44256.1|44236.1|44293.6|44273.6|44256.1|44236.1|43
1642387200000|2022-01-17 02:40:00|44255|44235|44176.1|44156.1|44266.1|44246.1|44176.1|44156.1|149
1642387500000|2022-01-17 02:45:00|44173.6|44153.6|44190|44170|44200|44180|44115|44095|291
1642387800000|2022-01-17 02:50:00|44191.1|44171.1|44233.6|44213.6|44240|44220|44180|44160|95
1642388100000|2022-01-17 02:55:00|44236.1|44216.1|44235|44215|44258.6|44238.6|44233.6|44213.6|125
1642388400000|2022-01-17 03:00:00|44233.9|44213.9|44248.6|44228.6|44253.6|44233.6|44201.1|44181.1|72
1642388700000|2022-01-17 03:05:00|44247.3|44227.3|44202.5|44182.5|44248.6|44228.6|44190|44170|46
1642389000000|2022-01-17 03:10:00|44205|44185|44231.1|44211.1|44237.5|44217.5|44196.4|44176.4|42
1642389300000|2022-01-17 03:15:00|44232.5|44212.5|44230|44210|44250|44230|44200.2|44180.2|106
1642389600000|2022-01-17 03:20:00|44228.9|44208.9|44215|44195|44242.3|44222.3|44212.5|44192.5|44
1642389900000|2022-01-17 03:25:00|44213.6|44193.6|44268.6|44248.6|44268.6|44248.6|44212.5|44192.5|64
1642390200000|2022-01-17 03:30:00|44267.5|44247.5|44267.5|44247.5|44277.5|44257.5|44262.5|44242.5|26
1642390500000|2022-01-17 03:35:00|44266.1|44246.1|44241.1|44221.1|44266.1|44246.1|44232.5|44212.5|22
1642390800000|2022-01-17 03:40:00|44242.5|44222.5|44255|44235|44258.6|44238.6|44236.4|44216.4|17
1642391100000|2022-01-17 03:45:00|44252.5|44232.5|44265|44245|44265|44245|44245|44225|23
1642391400000|2022-01-17 03:50:00|44263.9|44243.9|44260|44240|44265|44245|44260|44240|7
1642391700000|2022-01-17 03:55:00|44261.1|44241.1|44248.9|44228.9|44265|44245|44248.9|44228.9|13
1642392000000|2022-01-17 04:00:00|44252.5|44232.5|44233.6|44213.6|44252.5|44232.5|44233.6|44213.6|18
1642392300000|2022-01-17 04:05:00|44232.5|44212.5|44235|44215|44235|44215|44231.1|44211.1|8
1642392600000|2022-01-17 04:10:00|44232.5|44212.5|44233.6|44213.6|44237.5|44217.5|44231.1|44211.1|8
1642392900000|2022-01-17 04:15:00|44237.5|44217.5|44255|44235|44265|44245|44237.5|44217.5|28
1642393200000|2022-01-17 04:20:00|44256.1|44236.1|44260|44240|44262.5|44242.5|44255|44235|19
1642393500000|2022-01-17 04:25:00|44262.5|44242.5|44236.1|44216.1|44265|44245|44235|44215|19
1642393800000|2022-01-17 04:30:00|44237.5|44217.5|44238.6|44218.6|44242.3|44222.3|44225|44205|16
1642394100000|2022-01-17 04:35:00|44237.5|44217.5|44230|44210|44237.5|44217.5|44225|44205|11
1642394400000|2022-01-17 04:40:00|44231.1|44211.1|44233.6|44213.6|44238.6|44218.6|44227.5|44207.5|12
1642394700000|2022-01-17 04:45:00|44235|44215|44230|44210|44235|44215|44230|44210|3
1642395000000|2022-01-17 04:50:00|44226.4|44206.4|44217.5|44197.5|44232.5|44212.5|44216.4|44196.4|17
1642395300000|2022-01-17 04:55:00|44216.4|44196.4|44220|44200|44225|44205|44210|44190|25
1642395600000|2022-01-17 05:00:00|44221.1|44201.1|44225|44205|44232.5|44212.5|44215.2|44195.2|21
1642395900000|2022-01-17 05:05:00|44230|44210|44246.4|44226.4|44253.6|44233.6|44226.1|44206.1|36
1642396200000|2022-01-17 05:10:00|44245|44225|44218.6|44198.6|44247.5|44227.5|44218.6|44198.6|22
1642396500000|2022-01-17 05:15:00|44220|44200|44220|44200|44235|44215|44220|44200|17
1642396800000|2022-01-17 05:20:00|44221.1|44201.1|44230|44210|44245|44225|44221.1|44201.1|22
1642397100000|2022-01-17 05:25:00|44231.1|44211.1|44230|44210|44242.5|44222.5|44230|44210|16
1642397400000|2022-01-17 05:30:00|44235|44215|44271.4|44251.4|44303.9|44283.9|44235|44215|155
1642397700000|2022-01-17 05:35:00|44270|44250|44220|44200|44271.4|44251.4|44206.4|44186.4|105
1642398000000|2022-01-17 05:40:00|44218.9|44198.9|44227.5|44207.5|44242.5|44222.5|44216.1|44196.1|40
1642398300000|2022-01-17 05:45:00|44225|44205|44268.6|44248.6|44268.6|44248.6|44193.6|44173.6|99
1642398600000|2022-01-17 05:50:00|44266.1|44246.1|44324.8|44304.8|44333.9|44313.9|44266.1|44246.1|123
1642398900000|2022-01-17 05:55:00|44323.4|44303.4|44311.1|44291.1|44328.6|44308.6|44291.1|44271.1|63
1642399200000|2022-01-17 06:00:00|44312.5|44292.5|44308.6|44288.6|44324.8|44304.8|44298.6|44278.6|55
1642399500000|2022-01-17 06:05:00|44311.1|44291.1|44335|44315|44361.1|44341.1|44311.1|44291.1|97
1642399800000|2022-01-17 06:10:00|44333.6|44313.6|44356.1|44336.1|44376.1|44356.1|44325|44305|64
1642400100000|2022-01-17 06:15:00|44358.6|44338.6|44361.1|44341.1|44391.1|44371.1|44356.1|44336.1|106
1642400400000|2022-01-17 06:20:00|44358.6|44338.6|44373.6|44353.6|44379.8|44359.8|44352.3|44332.3|85
1642400700000|2022-01-17 06:25:00|44374.8|44354.8|44358.6|44338.6|44376.1|44356.1|44354.8|44334.8|38
1642401000000|2022-01-17 06:30:00|44356.1|44336.1|44371.1|44351.1|44373.6|44353.6|44338.6|44318.6|90
1642401300000|2022-01-17 06:35:00|44373.6|44353.6|44366.1|44346.1|44386.1|44366.1|44346.1|44326.1|45
1642401600000|2022-01-17 06:40:00|44367.3|44347.3|44336.1|44316.1|44368.6|44348.6|44328.6|44308.6|35
1642401900000|2022-01-17 06:45:00|44338.6|44318.6|44333.6|44313.6|44359.8|44339.8|44331.1|44311.1|52
1642402200000|2022-01-17 06:50:00|44332.5|44312.5|44338.6|44318.6|44338.6|44318.6|44296.1|44276.1|50
1642402500000|2022-01-17 06:55:00|44346.1|44326.1|44361.1|44341.1|44381.1|44361.1|44343.6|44323.6|135
1642402800000|2022-01-17 07:00:00|44362.3|44342.3|44341.1|44321.1|44366.1|44346.1|44307.3|44287.3|42
1642403100000|2022-01-17 07:05:00|44342.3|44322.3|44401.1|44381.1|44402.3|44382.3|44342.3|44322.3|77
1642403400000|2022-01-17 07:10:00|44400|44380|44401.1|44381.1|44402.3|44382.3|44385|44365|37
1642403700000|2022-01-17 07:15:00|44400|44380|44372.5|44352.5|44404.8|44384.8|44372.5|44352.5|45
1642404000000|2022-01-17 07:20:00|44373.6|44353.6|44386.1|44366.1|44388.6|44368.6|44373.6|44353.6|29
1642404300000|2022-01-17 07:25:00|44387.3|44367.3|44412.3|44392.3|44412.3|44392.3|44386.1|44366.1|47
1642404600000|2022-01-17 07:30:00|44413.6|44393.6|44385|44365|44433.6|44413.6|44377.5|44357.5|93
1642404900000|2022-01-17 07:35:00|44386.1|44366.1|44368.6|44348.6|44388.6|44368.6|44367.3|44347.3|49
1642405200000|2022-01-17 07:40:00|44371.1|44351.1|44366.1|44346.1|44382.5|44362.5|44333.6|44313.6|61
1642405500000|2022-01-17 07:45:00|44369.8|44349.8|44346.1|44326.1|44371.1|44351.1|44343.6|44323.6|31
1642405800000|2022-01-17 07:50:00|44343.6|44323.6|44363.6|44343.6|44366.1|44346.1|44342.3|44322.3|24
1642406100000|2022-01-17 07:55:00|44366.1|44346.1|44441.1|44421.1|44442.3|44422.3|44361.1|44341.1|64
1642406400000|2022-01-17 08:00:00|44435|44415|44363.6|44343.6|44442.5|44422.5|44358.6|44338.6|81
1642406700000|2022-01-17 08:05:00|44362.5|44342.5|44348.6|44328.6|44362.5|44342.5|44302.5|44282.5|88
1642407000000|2022-01-17 08:10:00|44347.5|44327.5|44321.1|44301.1|44351.1|44331.1|44313.6|44293.6|33
1642407300000|2022-01-17 08:15:00|44323.6|44303.6|44306.1|44286.1|44326.1|44306.1|44293.6|44273.6|70
1642407600000|2022-01-17 08:20:00|44304.8|44284.8|44316.1|44296.1|44320|44300|44301.1|44281.1|149
1642407900000|2022-01-17 08:25:00|44313.9|44293.9|44281.1|44261.1|44313.9|44293.9|44266.1|44246.1|87
1642408200000|2022-01-17 08:30:00|44278.6|44258.6|44302.5|44282.5|44313.6|44293.6|44264.8|44244.8|220
1642408500000|2022-01-17 08:35:00|44301.1|44281.1|44289.8|44269.8|44306.1|44286.1|44281.1|44261.1|134
1642408800000|2022-01-17 08:40:00|44286.1|44266.1|44257.5|44237.5|44293.6|44273.6|44257.5|44237.5|209
1642409100000|2022-01-17 08:45:00|44255|44235|44231.1|44211.1|44255|44235|44206.4|44186.4|226
1642409400000|2022-01-17 08:50:00|44233.6|44213.6|44257.3|44237.3|44271.1|44251.1|44228.6|44208.6|270
1642409700000|2022-01-17 08:55:00|44258.6|44238.6|44233.6|44213.6|44258.6|44238.6|44226.1|44206.1|143
1642410000000|2022-01-17 09:00:00|44228.6|44208.6|44151.1|44131.1|44228.6|44208.6|44120|44100|313
1642410300000|2022-01-17 09:05:00|44155|44135|44083.6|44063.6|44158.6|44138.6|44083.6|44063.6|201
1642410600000|2022-01-17 09:10:00|44086.1|44066.1|44053.6|44033.6|44103.6|44083.6|44040.9|44020.9|186
1642410900000|2022-01-17 09:15:00|44051.1|44031.1|43881.4|43861.4|44060|44040|43866.4|43846.4|505
1642411200000|2022-01-17 09:20:00|43883.9|43863.9|43956.4|43936.4|43961.1|43941.1|43878.9|43858.9|241
1642411500000|2022-01-17 09:25:00|43952.5|43932.5|43936.1|43916.1|43952.5|43932.5|43849.1|43829.1|142
1642411800000|2022-01-17 09:30:00|43937.5|43917.5|43915.5|43895.5|43948.9|43928.9|43911.4|43891.4|221
1642412100000|2022-01-17 09:35:00|43910.5|43890.5|43899.1|43879.1|43916.6|43896.6|43867.8|43847.8|283
1642412400000|2022-01-17 09:40:00|43900.3|43880.3|43904.4|43884.4|43910.7|43890.7|43884.1|43864.1|545
1642412700000|2022-01-17 09:45:00|43901.9|43881.9|43864.1|43844.1|43901.9|43881.9|43837.8|43817.8|463
1642413000000|2022-01-17 09:50:00|43866.6|43846.6|43906.6|43886.6|43911.6|43891.6|43861.6|43841.6|365
1642413300000|2022-01-17 09:55:00|43901.6|43881.6|43881.6|43861.6|43911.6|43891.6|43880.5|43860.5|308
1642413600000|2022-01-17 10:00:00|43880.5|43860.5|43921.6|43901.6|43926.6|43906.6|43880.5|43860.5|163
1642413900000|2022-01-17 10:05:00|43924.1|43904.1|43944.1|43924.1|43947.8|43927.8|43921.6|43901.6|76
1642414200000|2022-01-17 10:10:00|43945.3|43925.3|43932.8|43912.8|43964.1|43944.1|43931.6|43911.6|188
1642414500000|2022-01-17 10:15:00|43933.9|43913.9|43954.1|43934.1|43964.1|43944.1|43931.6|43911.6|47
1642414800000|2022-01-17 10:20:00|43951.6|43931.6|43961.6|43941.6|43966.6|43946.6|43939.1|43919.1|74
1642415100000|2022-01-17 10:25:00|43965.5|43945.5|43969.1|43949.1|43983|43963|43961.4|43941.4|254
1642415400000|2022-01-17 10:30:00|43970.3|43950.3|43946.6|43926.6|43971.6|43951.6|43939.1|43919.1|145
1642415700000|2022-01-17 10:35:00|43944.1|43924.1|43931.6|43911.6|43954.1|43934.1|43930.5|43910.5|131
1642416000000|2022-01-17 10:40:00|43929.1|43909.1|43944.1|43924.1|43944.1|43924.1|43924.1|43904.1|21
1642416300000|2022-01-17 10:45:00|43943|43923|43931.6|43911.6|43950.3|43930.3|43931.6|43911.6|38
1642416600000|2022-01-17 10:50:00|43926.6|43906.6|43941.6|43921.6|43951.6|43931.6|43921.6|43901.6|256
1642416900000|2022-01-17 10:55:00|43944.1|43924.1|43959.4|43939.4|43961.9|43941.9|43941.6|43921.6|192
1642417200000|2022-01-17 11:00:00|43961.9|43941.9|43999.1|43979.1|44001.6|43981.6|43954.1|43934.1|245
1642417500000|2022-01-17 11:05:00|44000.5|43980.5|43969.1|43949.1|44019.1|43999.1|43966.6|43946.6|230
1642417800000|2022-01-17 11:10:00|43971.6|43951.6|43942.8|43922.8|43979.1|43959.1|43938.9|43918.9|117
1642418100000|2022-01-17 11:15:00|43944.1|43924.1|43964.1|43944.1|43966.6|43946.6|43941.6|43921.6|27
1642418400000|2022-01-17 11:20:00|43966.6|43946.6|43960.3|43940.3|43970.3|43950.3|43960.3|43940.3|18
1642418700000|2022-01-17 11:25:00|43957.8|43937.8|43946.6|43926.6|43961.6|43941.6|43936.6|43916.6|30
1642419000000|2022-01-17 11:30:00|43941.6|43921.6|43921.6|43901.6|43944.1|43924.1|43916.6|43896.6|54
1642419300000|2022-01-17 11:35:00|43916.6|43896.6|43896.6|43876.6|43916.6|43896.6|43894.1|43874.1|54
1642419600000|2022-01-17 11:40:00|43895.5|43875.5|43904.1|43884.1|43906.6|43886.6|43891.6|43871.6|69
1642419900000|2022-01-17 11:45:00|43903|43883|43896.6|43876.6|43914.1|43894.1|43892.8|43872.8|27
1642420200000|2022-01-17 11:50:00|43897.8|43877.8|43912.8|43892.8|43941.6|43921.6|43897.8|43877.8|54
1642420500000|2022-01-17 11:55:00|43910.3|43890.3|43944.1|43924.1|43944.1|43924.1|43899.1|43879.1|24
1642420800000|2022-01-17 12:00:00|43942.8|43922.8|43947.8|43927.8|43947.8|43927.8|43926.6|43906.6|32
1642421100000|2022-01-17 12:05:00|43946.6|43926.6|43940.3|43920.3|43956.6|43936.6|43915.3|43895.3|50
1642421400000|2022-01-17 12:10:00|43941.6|43921.6|43905.5|43885.5|43941.6|43921.6|43905.5|43885.5|44
1642421700000|2022-01-17 12:15:00|43906.6|43886.6|43920.5|43900.5|43922.8|43902.8|43903|43883|66
1642422000000|2022-01-17 12:20:00|43923|43903|43924.4|43904.4|43934.1|43914.1|43921.6|43901.6|36
1642422300000|2022-01-17 12:25:00|43926.9|43906.9|43975.5|43955.5|43996.6|43976.6|43926.9|43906.9|107
1642422600000|2022-01-17 12:30:00|43974.4|43954.4|43983|43963|44004.1|43984.1|43957.8|43937.8|177
1642422900000|2022-01-17 12:35:00|43984.1|43964.1|44021.6|44001.6|44025.5|44005.5|43959.4|43939.4|216
1642423200000|2022-01-17 12:40:00|44020.5|44000.5|43999.1|43979.1|44020.5|44000.5|43991.6|43971.6|82
1642423500000|2022-01-17 12:45:00|44001.6|43981.6|44014.1|43994.1|44021.6|44001.6|44001.6|43981.6|76
1642423800000|2022-01-17 12:50:00|44010.5|43990.5|44034.1|44014.1|44045.3|44025.3|44006.6|43986.6|187
1642424100000|2022-01-17 12:55:00|44035.3|44015.3|44059.1|44039.1|44076.6|44056.6|44016.6|43996.6|322
1642424400000|2022-01-17 13:00:00|44061.6|44041.6|44099.1|44079.1|44101.6|44081.6|44001.6|43981.6|696
1642424700000|2022-01-17 13:05:00|44101.6|44081.6|44076.6|44056.6|44101.6|44081.6|44059.1|44039.1|189
1642425000000|2022-01-17 13:10:00|44071.6|44051.6|44062.8|44042.8|44100.3|44080.3|44030.5|44010.5|201
1642425300000|2022-01-17 13:15:00|44061.6|44041.6|44096.6|44076.6|44100.5|44080.5|44056.6|44036.6|94
1642425600000|2022-01-17 13:20:00|44094.1|44074.1|44179.1|44159.1|44181.6|44161.6|44084.1|44064.1|267
1642425900000|2022-01-17 13:25:00|44184.1|44164.1|44191.9|44171.9|44200.5|44180.5|44156.6|44136.6|261
1642426200000|2022-01-17 13:30:00|44194.4|44174.4|44129.4|44109.4|44199.4|44179.4|44111.9|44091.9|148
1642426500000|2022-01-17 13:35:00|44125.8|44105.8|44155.3|44135.3|44166.6|44146.6|44115.8|44095.8|108
1642426800000|2022-01-17 13:40:00|44154.1|44134.1|44196.6|44176.6|44201.6|44181.6|44138|44118|84
1642427100000|2022-01-17 13:45:00|44192.8|44172.8|44152.8|44132.8|44194.1|44174.1|44149.1|44129.1|79
1642427400000|2022-01-17 13:50:00|44151.6|44131.6|44151.6|44131.6|44154.1|44134.1|44141.6|44121.6|41
1642427700000|2022-01-17 13:55:00|44150.5|44130.5|44130.5|44110.5|44159.1|44139.1|44130.5|44110.5|47
1642428000000|2022-01-17 14:00:00|44129.4|44109.4|44097.8|44077.8|44131.6|44111.6|44097.8|44077.8|107
1642428300000|2022-01-17 14:05:00|44096.6|44076.6|44099.1|44079.1|44115.3|44095.3|44082.8|44062.8|147
1642428600000|2022-01-17 14:10:00|44098|44078|44136.6|44116.6|44141.6|44121.6|44096.6|44076.6|98
1642428900000|2022-01-17 14:15:00|44137.8|44117.8|44130.3|44110.3|44149.1|44129.1|44111.6|44091.6|88
1642429200000|2022-01-17 14:20:00|44129.1|44109.1|44117.8|44097.8|44131.6|44111.6|44099.4|44079.4|54
1642429500000|2022-01-17 14:25:00|44118.9|44098.9|44161.6|44141.6|44165.3|44145.3|44118.9|44098.9|79
1642429800000|2022-01-17 14:30:00|44160.5|44140.5|44249.1|44229.1|44264.1|44244.1|44149.1|44129.1|272
1642430100000|2022-01-17 14:35:00|44247.8|44227.8|44234.1|44214.1|44276.6|44256.6|44228|44208|201
1642430400000|2022-01-17 14:40:00|44237.8|44217.8|44281.6|44261.6|44310.3|44290.3|44236.6|44216.6|207
1642430700000|2022-01-17 14:45:00|44279.1|44259.1|44186.6|44166.6|44291.6|44271.6|44186.6|44166.6|217
1642431000000|2022-01-17 14:50:00|44188|44168|44254.1|44234.1|44254.1|44234.1|44188|44168|67
1642431300000|2022-01-17 14:55:00|44255.5|44235.5|44246.6|44226.6|44255.5|44235.5|44227.8|44207.8|55
1642431600000|2022-01-17 15:00:00|44249.1|44229.1|44223|44203|44287.8|44267.8|44219.1|44199.1|135
1642431900000|2022-01-17 15:05:00|44224.1|44204.1|44208|44188|44224.1|44204.1|44196.6|44176.6|57
1642432200000|2022-01-17 15:10:00|44209.1|44189.1|44235.5|44215.5|44253|44233|44209.1|44189.1|48
1642432500000|2022-01-17 15:15:00|44238|44218|44226.6|44206.6|44260.5|44240.5|44225.5|44205.5|48
1642432800000|2022-01-17 15:20:00|44227.8|44207.8|44203|44183|44230.5|44210.5|44196.6|44176.6|58
1642433100000|2022-01-17 15:25:00|44198|44178|44199.4|44179.4|44203|44183|44173|44153|64
1642433400000|2022-01-17 15:30:00|44200.5|44180.5|44221.9|44201.9|44231.9|44211.9|44200.5|44180.5|32
1642433700000|2022-01-17 15:35:00|44220.5|44200.5|44266.6|44246.6|44269.1|44249.1|44214.4|44194.4|92
1642434000000|2022-01-17 15:40:00|44269.1|44249.1|44260.5|44240.5|44271.6|44251.6|44226.6|44206.6|70
1642434300000|2022-01-17 15:45:00|44258|44238|44221.6|44201.6|44258|44238|44221.6|44201.6|44
1642434600000|2022-01-17 15:50:00|44224.1|44204.1|44190.5|44170.5|44224.1|44204.1|44166.6|44146.6|99
1642434900000|2022-01-17 15:55:00|44191.6|44171.6|44210.3|44190.3|44211.4|44191.4|44190.5|44170.5|37
1642435200000|2022-01-17 16:00:00|44209.1|44189.1|44289.1|44269.1|44296.6|44276.6|44207.8|44187.8|75
1642435500000|2022-01-17 16:05:00|44286.6|44266.6|44269.1|44249.1|44286.6|44266.6|44266.6|44246.6|25
1642435800000|2022-01-17 16:10:00|44271.6|44251.6|44274.1|44254.1|44276.6|44256.6|44269.1|44249.1|35
1642436100000|2022-01-17 16:15:00|44275.5|44255.5|44252.8|44232.8|44275.5|44255.5|44234.1|44214.1|32
1642436400000|2022-01-17 16:20:00|44254.1|44234.1|44276.6|44256.6|44277.8|44257.8|44251.6|44231.6|48
1642436700000|2022-01-17 16:25:00|44274.1|44254.1|44271.6|44251.6|44286.6|44266.6|44261.6|44241.6|70
1642437000000|2022-01-17 16:30:00|44276.6|44256.6|44289.1|44269.1|44289.1|44269.1|44265.3|44245.3|53
1642437300000|2022-01-17 16:35:00|44288|44268|44262.8|44242.8|44289.1|44269.1|44256.6|44236.6|37
1642437600000|2022-01-17 16:40:00|44261.6|44241.6|44276.6|44256.6|44276.6|44256.6|44251.4|44231.4|37
1642437900000|2022-01-17 16:45:00|44272.8|44252.8|44283|44263|44289.1|44269.1|44262.8|44242.8|67
1642438200000|2022-01-17 16:50:00|44279.4|44259.4|44296.6|44276.6|44299.1|44279.1|44274.1|44254.1|46
1642438500000|2022-01-17 16:55:00|44295.5|44275.5|44271.6|44251.6|44296.6|44276.6|44269.1|44249.1|50
1642438800000|2022-01-17 17:00:00|44269.1|44249.1|44281.6|44261.6|44289.1|44269.1|44264.1|44244.1|56
1642439100000|2022-01-17 17:05:00|44284.1|44264.1|44316.6|44296.6|44316.6|44296.6|44279.1|44259.1|35
1642439400000|2022-01-17 17:10:00|44317.8|44297.8|44286.7|44266.7|44344.1|44324.1|44278|44258|54
1642439700000|2022-01-17 17:15:00|44291.7|44271.7|44309.2|44289.2|44309.2|44289.2|44286.7|44266.7|80
1642440000000|2022-01-17 17:20:00|44311.7|44291.7|44328|44308|44329.2|44309.2|44306.4|44286.4|25
1642440300000|2022-01-17 17:25:00|44326.7|44306.7|44305.3|44285.3|44332.8|44312.8|44299.2|44279.2|29
1642440600000|2022-01-17 17:30:00|44304.2|44284.2|44311.7|44291.7|44311.7|44291.7|44299.2|44279.2|39
1642440900000|2022-01-17 17:35:00|44312.8|44292.8|44342.8|44322.8|44352.8|44332.8|44311.7|44291.7|81
1642441200000|2022-01-17 17:40:00|44339.2|44319.2|44334.2|44314.2|44339.2|44319.2|44321.7|44301.7|28
1642441500000|2022-01-17 17:45:00|44336.7|44316.7|44331.7|44311.7|44339.2|44319.2|44326.7|44306.7|9
1642441800000|2022-01-17 17:50:00|44332.8|44312.8|44329.2|44309.2|44341.7|44321.7|44323|44303|48
1642442100000|2022-01-17 17:55:00|44326.7|44306.7|44354.2|44334.2|44355.3|44335.3|44326.7|44306.7|51
1642442400000|2022-01-17 18:00:00|44346.7|44326.7|44326.7|44306.7|44356.7|44336.7|44314.2|44294.2|45
1642442700000|2022-01-17 18:05:00|44324.2|44304.2|44326.7|44306.7|44329.2|44309.2|44321.7|44301.7|9
1642443000000|2022-01-17 18:10:00|44324.2|44304.2|44314.2|44294.2|44324.2|44304.2|44314.2|44294.2|7
1642443300000|2022-01-17 18:15:00|44316.7|44296.7|44314.2|44294.2|44316.7|44296.7|44308|44288|16
1642443600000|2022-01-17 18:20:00|44311.7|44291.7|44319.2|44299.2|44319.2|44299.2|44311.7|44291.7|9
1642443900000|2022-01-17 18:25:00|44316.7|44296.7|44319.2|44299.2|44326.7|44306.7|44316.7|44296.7|20
1642444200000|2022-01-17 18:30:00|44321.7|44301.7|44306.7|44286.7|44321.7|44301.7|44304.2|44284.2|30
1642444500000|2022-01-17 18:35:00|44304.2|44284.2|44304.2|44284.2|44311.7|44291.7|44304.2|44284.2|27
1642444800000|2022-01-17 18:40:00|44303|44283|44299.2|44279.2|44304.2|44284.2|44299.2|44279.2|4
1642445100000|2022-01-17 18:45:00|44298|44278|44314.2|44294.2|44315.5|44295.5|44296.7|44276.7|11
1642445400000|2022-01-17 18:50:00|44311.7|44291.7|44344.2|44324.2|44345.5|44325.5|44304.2|44284.2|33
1642445700000|2022-01-17 18:55:00|44346.7|44326.7|44373|44353|44374.2|44354.2|44328.3|44308.3|69
1642446000000|2022-01-17 19:00:00|44374.2|44354.2|44365.3|44345.3|44381.4|44361.4|44335.5|44315.5|23
1642446300000|2022-01-17 19:05:00|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|2
1642446600000|2022-01-17 19:10:00|44365.5|44345.5|44374.2|44354.2|44374.2|44354.2|44364.2|44344.2|3
1642446900000|2022-01-17 19:15:00|44371.7|44351.7|44361.7|44341.7|44376.7|44356.7|44361.7|44341.7|15
1642447200000|2022-01-17 19:20:00|44364.2|44344.2|44363|44343|44369.2|44349.2|44363|44343|14
1642447500000|2022-01-17 19:25:00|44366.7|44346.7|44356.7|44336.7|44368|44348|44349.2|44329.2|19
1642460400000|2022-01-17 23:00:00|44315.6|44295.6|44311.7|44291.7|44336.7|44316.7|44310.6|44290.6|75
1642460700000|2022-01-17 23:05:00|44309.2|44289.2|44329.2|44309.2|44348.1|44328.1|44299.2|44279.2|248
1642461000000|2022-01-17 23:10:00|44326.7|44306.7|44309.2|44289.2|44326.7|44306.7|44309.2|44289.2|40
1642461300000|2022-01-17 23:15:00|44308.1|44288.1|44331.7|44311.7|44334.2|44314.2|44299.2|44279.2|23
1642461600000|2022-01-17 23:20:00|44334.2|44314.2|44329.2|44309.2|44334.2|44314.2|44329.2|44309.2|8
1642461900000|2022-01-17 23:25:00|44326.7|44306.7|44320.3|44300.3|44329.2|44309.2|44319.2|44299.2|18
1642462200000|2022-01-17 23:30:00|44322.8|44302.8|44371.7|44351.7|44371.7|44351.7|44322.8|44302.8|54
1642462500000|2022-01-17 23:35:00|44367.8|44347.8|44363.1|44343.1|44367.8|44347.8|44354.2|44334.2|14
1642462800000|2022-01-17 23:40:00|44361.7|44341.7|44354.2|44334.2|44363.1|44343.1|44351.7|44331.7|5
1642463100000|2022-01-17 23:45:00|44353.1|44333.1|44355.3|44335.3|44359.2|44339.2|44351.7|44331.7|10
1642463400000|2022-01-17 23:50:00|44356.7|44336.7|44358.1|44338.1|44358.1|44338.1|44345.6|44325.6|23
1642463700000|2022-01-17 23:55:00|44359.5|44339.5|44349.2|44329.2|44362|44342|44349.2|44329.2|5
1642464000000|2022-01-18 00:00:00|44350.3|44330.3|44354.2|44334.2|44356.7|44336.7|44347.8|44327.8|18
1642464300000|2022-01-18 00:05:00|44352.8|44332.8|44345.6|44325.6|44352.8|44332.8|44341.7|44321.7|11
1642464600000|2022-01-18 00:10:00|44344.2|44324.2|44364.2|44344.2|44364.2|44344.2|44344.2|44324.2|28
1642464900000|2022-01-18 00:15:00|44361.7|44341.7|44374.2|44354.2|44391.7|44371.7|44361.7|44341.7|33
1642465200000|2022-01-18 00:20:00|44373.1|44353.1|44364.2|44344.2|44381.7|44361.7|44361.7|44341.7|24
1642465500000|2022-01-18 00:25:00|44362.8|44342.8|44364.2|44344.2|44374.2|44354.2|44361.7|44341.7|18
1642465800000|2022-01-18 00:30:00|44369.2|44349.2|44369.2|44349.2|44374.2|44354.2|44364.2|44344.2|26
1642466100000|2022-01-18 00:35:00|44370.3|44350.3|44354.2|44334.2|44371.7|44351.7|44351.7|44331.7|11
1642466400000|2022-01-18 00:40:00|44356.7|44336.7|44354.2|44334.2|44360.6|44340.6|44351.7|44331.7|12
1642466700000|2022-01-18 00:45:00|44356.7|44336.7|44376.7|44356.7|44389.2|44369.2|44356.7|44336.7|26
1642467000000|2022-01-18 00:50:00|44374.2|44354.2|44389.2|44369.2|44389.2|44369.2|44374.2|44354.2|16
1642467300000|2022-01-18 00:55:00|44390.3|44370.3|44399.2|44379.2|44401.7|44381.7|44387.8|44367.8|46
1642467600000|2022-01-18 01:00:00|44396.7|44376.7|44319.2|44299.2|44396.7|44376.7|44309.5|44289.5|327
1642467900000|2022-01-18 01:05:00|44321.7|44301.7|44319.2|44299.2|44344.2|44324.2|44311.7|44291.7|90
1642468200000|2022-01-18 01:10:00|44318.1|44298.1|44285.6|44265.6|44324.2|44304.2|44273.1|44253.1|147
1642468500000|2022-01-18 01:15:00|44286.7|44266.7|44269.2|44249.2|44293.1|44273.1|44254.2|44234.2|116
1642468800000|2022-01-18 01:20:00|44267.8|44247.8|44311.7|44291.7|44321.7|44301.7|44266.7|44246.7|63
1642469100000|2022-01-18 01:25:00|44313.1|44293.1|44299.2|44279.2|44344.2|44324.2|44292|44272|90
1642469400000|2022-01-18 01:30:00|44300.3|44280.3|44284.2|44264.2|44302.8|44282.8|44276.7|44256.7|41
1642469700000|2022-01-18 01:35:00|44281.7|44261.7|44366.7|44346.7|44384.2|44364.2|44276.7|44256.7|126
1642470000000|2022-01-18 01:40:00|44369.2|44349.2|44386.7|44366.7|44426.7|44406.7|44369.2|44349.2|167
1642470300000|2022-01-18 01:45:00|44384.2|44364.2|44404.2|44384.2|44416.7|44396.7|44369.2|44349.2|79
1642470600000|2022-01-18 01:50:00|44405.6|44385.6|44411.7|44391.7|44439.2|44419.2|44389.2|44369.2|89
1642470900000|2022-01-18 01:55:00|44410.6|44390.6|44396.7|44376.7|44410.6|44390.6|44373.1|44353.1|85
1642471200000|2022-01-18 02:00:00|44394.2|44374.2|44395.6|44375.6|44409.2|44389.2|44376.7|44356.7|72
1642471500000|2022-01-18 02:05:00|44394.2|44374.2|44389.2|44369.2|44396.7|44376.7|44379.2|44359.2|32
1642471800000|2022-01-18 02:10:00|44391.7|44371.7|44396.7|44376.7|44406.7|44386.7|44389.2|44369.2|31
1642472100000|2022-01-18 02:15:00|44399.2|44379.2|44399.2|44379.2|44418.9|44398.9|44396.7|44376.7|39
1642472400000|2022-01-18 02:20:00|44398.1|44378.1|44429.2|44409.2|44439.2|44419.2|44396.7|44376.7|39
1642472700000|2022-01-18 02:25:00|44431.7|44411.7|44431.7|44411.7|44455.6|44435.6|44426.7|44406.7|72
1642473000000|2022-01-18 02:30:00|44435.3|44415.3|44444.2|44424.2|44445.3|44425.3|44415.3|44395.3|52
1642473300000|2022-01-18 02:35:00|44443.1|44423.1|44437|44417|44466.7|44446.7|44434.5|44414.5|107
1642473600000|2022-01-18 02:40:00|44440.6|44420.6|44453.4|44433.4|44454.8|44434.8|44428.4|44408.4|56
1642473900000|2022-01-18 02:45:00|44455.9|44435.9|44463.1|44443.1|44488.1|44468.1|44455.9|44435.9|195
1642474200000|2022-01-18 02:50:00|44464.5|44444.5|44473.1|44453.1|44473.1|44453.1|44448.1|44428.1|32
1642474500000|2022-01-18 02:55:00|44474.2|44454.2|44483.1|44463.1|44483.1|44463.1|44452|44432|73
1642474800000|2022-01-18 03:00:00|44481.7|44461.7|44460.9|44440.9|44501.7|44481.7|44460.9|44440.9|117
1642475100000|2022-01-18 03:05:00|44459.8|44439.8|44468.1|44448.1|44477.8|44457.8|44448.4|44428.4|94
1642475400000|2022-01-18 03:10:00|44467|44447|44465.6|44445.6|44486.7|44466.7|44455.6|44435.6|66
1642475700000|2022-01-18 03:15:00|44466.7|44446.7|44445.6|44425.6|44474.2|44454.2|44443.1|44423.1|63
1642476000000|2022-01-18 03:20:00|44446.7|44426.7|44396.7|44376.7|44451.7|44431.7|44386.7|44366.7|204
1642476300000|2022-01-18 03:25:00|44395.6|44375.6|44362.8|44342.8|44399.2|44379.2|44351.7|44331.7|83
1642476600000|2022-01-18 03:30:00|44364.2|44344.2|44311.7|44291.7|44381.7|44361.7|44311.7|44291.7|42
1642476900000|2022-01-18 03:35:00|44309.2|44289.2|44246.7|44226.7|44314.2|44294.2|44239.2|44219.2|150
1642477200000|2022-01-18 03:40:00|44244.2|44224.2|44198.1|44178.1|44256.7|44236.7|44165.6|44145.6|225
1642477500000|2022-01-18 03:45:00|44195.6|44175.6|44159.2|44139.2|44199.2|44179.2|44157|44137|93
1642477800000|2022-01-18 03:50:00|44161.7|44141.7|44146.7|44126.7|44189.2|44169.2|44138.1|44118.1|76
1642478100000|2022-01-18 03:55:00|44147.8|44127.8|44169.2|44149.2|44172.8|44152.8|44147.8|44127.8|49
1642478400000|2022-01-18 04:00:00|44171.7|44151.7|44166.7|44146.7|44186.7|44166.7|44156.7|44136.7|49
1642478700000|2022-01-18 04:05:00|44167.8|44147.8|44173.1|44153.1|44178.1|44158.1|44161.7|44141.7|34
1642479000000|2022-01-18 04:10:00|44171.7|44151.7|44171.7|44151.7|44174.2|44154.2|44156.7|44136.7|28
1642479300000|2022-01-18 04:15:00|44170.6|44150.6|44142|44122|44170.6|44150.6|44132|44112|87
1642479600000|2022-01-18 04:20:00|44140.9|44120.9|44138.1|44118.1|44143.1|44123.1|44127|44107|51
1642479900000|2022-01-18 04:25:00|44137|44117|44124.5|44104.5|44144.5|44124.5|44115.6|44095.6|62
1642480200000|2022-01-18 04:30:00|44123.1|44103.1|44118.4|44098.4|44132|44112|44112|44092|55
1642480500000|2022-01-18 04:35:00|44117|44097|44114.5|44094.5|44127|44107|44109.5|44089.5|49
1642480800000|2022-01-18 04:40:00|44109.5|44089.5|44123.4|44103.4|44134.5|44114.5|44109.5|44089.5|58
1642481100000|2022-01-18 04:45:00|44122|44102|44117|44097|44134.5|44114.5|44113.4|44093.4|24
1642481400000|2022-01-18 04:50:00|44115.6|44095.6|44144.5|44124.5|44147|44127|44114.5|44094.5|43
1642481700000|2022-01-18 04:55:00|44145.6|44125.6|44164.5|44144.5|44168.4|44148.4|44145.6|44125.6|40
1642482000000|2022-01-18 05:00:00|44159.5|44139.5|44139.5|44119.5|44159.5|44139.5|44134.5|44114.5|47
1642482300000|2022-01-18 05:05:00|44143.4|44123.4|44149.5|44129.5|44153.1|44133.1|44139.5|44119.5|19
1642482600000|2022-01-18 05:10:00|44150.6|44130.6|44147|44127|44177|44157|44147|44127|51
1642482900000|2022-01-18 05:15:00|44149.5|44129.5|44164.5|44144.5|44179.5|44159.5|44149.5|44129.5|33
1642483200000|2022-01-18 05:20:00|44163.1|44143.1|44197|44177|44197|44177|44162|44142|68
1642483500000|2022-01-18 05:25:00|44194.5|44174.5|44194.5|44174.5|44208.1|44188.1|44184.5|44164.5|42
1642483800000|2022-01-18 05:30:00|44195.9|44175.9|44274.5|44254.5|44285.6|44265.6|44195.9|44175.9|309
1642484100000|2022-01-18 05:35:00|44273.4|44253.4|44295.6|44275.6|44297|44277|44259.5|44239.5|100
1642484400000|2022-01-18 05:40:00|44294.5|44274.5|44288.1|44268.1|44298.1|44278.1|44279.5|44259.5|68
1642484700000|2022-01-18 05:45:00|44289.5|44269.5|44292|44272|44294.5|44274.5|44277|44257|79
1642485000000|2022-01-18 05:50:00|44294.5|44274.5|44307|44287|44309.5|44289.5|44288.4|44268.4|50
1642485300000|2022-01-18 05:55:00|44308.1|44288.1|44314.5|44294.5|44329.5|44309.5|44302|44282|84
1642485600000|2022-01-18 06:00:00|44317|44297|44331.7|44311.7|44331.7|44311.7|44295.6|44275.6|123
1642485900000|2022-01-18 06:05:00|44330.6|44310.6|44341.7|44321.7|44369.2|44349.2|44329.2|44309.2|158
1642486200000|2022-01-18 06:10:00|44339.2|44319.2|44339.2|44319.2|44356.7|44336.7|44332.8|44312.8|56
1642486500000|2022-01-18 06:15:00|44341.7|44321.7|44376.7|44356.7|44376.7|44356.7|44341.7|44321.7|57
1642486800000|2022-01-18 06:20:00|44374.2|44354.2|44366.7|44346.7|44384.2|44364.2|44351.7|44331.7|95
1642487100000|2022-01-18 06:25:00|44369.2|44349.2|44359.2|44339.2|44376.7|44356.7|44359.2|44339.2|60
1642487400000|2022-01-18 06:30:00|44356.7|44336.7|44326.7|44306.7|44360.3|44340.3|44321.7|44301.7|68
1642487700000|2022-01-18 06:35:00|44329.2|44309.2|44339.2|44319.2|44346.7|44326.7|44324.2|44304.2|37
1642488000000|2022-01-18 06:40:00|44341.7|44321.7|44379.2|44359.2|44389.2|44369.2|44341.7|44321.7|61
1642488300000|2022-01-18 06:45:00|44381.7|44361.7|44362.8|44342.8|44419.2|44399.2|44350.3|44330.3|178
1642488600000|2022-01-18 06:50:00|44365.3|44345.3|44360.3|44340.3|44380.3|44360.3|44356.7|44336.7|35
1642488900000|2022-01-18 06:55:00|44357.8|44337.8|44363.9|44343.9|44382.8|44362.8|44355.3|44335.3|48
1642489200000|2022-01-18 07:00:00|44362.8|44342.8|44321.4|44301.4|44372.5|44352.5|44320.3|44300.3|73
1642489500000|2022-01-18 07:05:00|44322.8|44302.8|44251.7|44231.7|44347.8|44327.8|44251.7|44231.7|215
1642489800000|2022-01-18 07:10:00|44250.3|44230.3|44234.2|44214.2|44275.3|44255.3|44219.2|44199.2|145
1642490100000|2022-01-18 07:15:00|44236.4|44216.4|44251.7|44231.7|44261.7|44241.7|44235.3|44215.3|38
1642490400000|2022-01-18 07:20:00|44254.2|44234.2|44236.7|44216.7|44257.8|44237.8|44234.2|44214.2|51
1642490700000|2022-01-18 07:25:00|44235.3|44215.3|44254.2|44234.2|44261.7|44241.7|44234.2|44214.2|18
1642491000000|2022-01-18 07:30:00|44256.7|44236.7|44266.7|44246.7|44269.2|44249.2|44251.7|44231.7|54
1642491300000|2022-01-18 07:35:00|44271.7|44251.7|44252.8|44232.8|44271.7|44251.7|44240.3|44220.3|73
1642491600000|2022-01-18 07:40:00|44256.4|44236.4|44258.1|44238.1|44271.7|44251.7|44254.2|44234.2|30
1642491900000|2022-01-18 07:45:00|44260.6|44240.6|44304.2|44284.2|44312.8|44292.8|44260.6|44240.6|59
1642492200000|2022-01-18 07:50:00|44306.7|44286.7|44300.6|44280.6|44314.2|44294.2|44283.1|44263.1|37
1642492500000|2022-01-18 07:55:00|44299.2|44279.2|44274.2|44254.2|44313.1|44293.1|44269.2|44249.2|44
1642492800000|2022-01-18 08:00:00|44276.7|44256.7|44300.3|44280.3|44312.8|44292.8|44254.2|44234.2|79
1642493100000|2022-01-18 08:05:00|44309.2|44289.2|44294.2|44274.2|44316.7|44296.7|44271.7|44251.7|49
1642493400000|2022-01-18 08:10:00|44290.6|44270.6|44206.7|44186.7|44290.6|44270.6|44188.1|44168.1|128
1642493700000|2022-01-18 08:15:00|44204.2|44184.2|44096.7|44076.7|44204.2|44184.2|44096.7|44076.7|115
1642494000000|2022-01-18 08:20:00|44094.2|44074.2|44131.7|44111.7|44169.2|44149.2|44091.7|44071.7|142
1642494300000|2022-01-18 08:25:00|44132.8|44112.8|44104.2|44084.2|44166.7|44146.7|44096.7|44076.7|142
1642494600000|2022-01-18 08:30:00|44101.7|44081.7|43991.7|43971.7|44104.2|44084.2|43981.7|43961.7|292
1642494900000|2022-01-18 08:35:00|43995.3|43975.3|44021.7|44001.7|44034.2|44014.2|43981.7|43961.7|186
1642495200000|2022-01-18 08:40:00|44022.8|44002.8|43959.2|43939.2|44029.2|44009.2|43939.2|43919.2|208
1642495500000|2022-01-18 08:45:00|43956.7|43936.7|43966.7|43946.7|43980.3|43960.3|43951.7|43931.7|140
1642495800000|2022-01-18 08:50:00|43967.8|43947.8|43984.2|43964.2|43993.1|43973.1|43966.7|43946.7|70
1642496100000|2022-01-18 08:55:00|43981.7|43961.7|43975.6|43955.6|43991.7|43971.7|43961.7|43941.7|71
1642496400000|2022-01-18 09:00:00|43976.7|43956.7|44039.2|44019.2|44041.7|44021.7|43974.2|43954.2|190
1642496700000|2022-01-18 09:05:00|44040.3|44020.3|44016.7|43996.7|44040.3|44020.3|43994.2|43974.2|75
1642497000000|2022-01-18 09:10:00|44015.6|43995.6|44035.6|44015.6|44039.2|44019.2|43992|43972|67
1642497300000|2022-01-18 09:15:00|44036.7|44016.7|44026.4|44006.4|44041.7|44021.7|43984.2|43964.2|136
1642497600000|2022-01-18 09:20:00|44024.2|44004.2|43980.6|43960.6|44026.7|44006.7|43978.9|43958.9|104
1642497900000|2022-01-18 09:25:00|43982.8|43962.8|43886.7|43866.7|44001.7|43981.7|43835.6|43815.6|419
1642498200000|2022-01-18 09:30:00|43885.6|43865.6|43946.7|43926.7|43952.8|43932.8|43881.7|43861.7|111
1642498500000|2022-01-18 09:35:00|43949.2|43929.2|43886.7|43866.7|43949.2|43929.2|43876.7|43856.7|137
1642498800000|2022-01-18 09:40:00|43888.1|43868.1|43888.1|43868.1|43896.7|43876.7|43849.2|43829.2|104
1642499100000|2022-01-18 09:45:00|43886.7|43866.7|43909.2|43889.2|43926.7|43906.7|43874.2|43854.2|85
1642499400000|2022-01-18 09:50:00|43911.7|43891.7|43896.7|43876.7|43916.7|43896.7|43896.7|43876.7|73
1642499700000|2022-01-18 09:55:00|43895.6|43875.6|43856.7|43836.7|43895.6|43875.6|43838.1|43818.1|97
1642500000000|2022-01-18 10:00:00|43854.2|43834.2|43879.2|43859.2|43896.7|43876.7|43852.8|43832.8|87
1642500300000|2022-01-18 10:05:00|43882.8|43862.8|43909.2|43889.2|43910.6|43890.6|43882.8|43862.8|48
1642500600000|2022-01-18 10:10:00|43916.7|43896.7|43935.3|43915.3|43949.2|43929.2|43911.7|43891.7|94
1642500900000|2022-01-18 10:15:00|43938.1|43918.1|43949.2|43929.2|43951.7|43931.7|43934.2|43914.2|55
1642501200000|2022-01-18 10:20:00|43951.7|43931.7|43956.7|43936.7|43959.2|43939.2|43936.7|43916.7|46
1642501500000|2022-01-18 10:25:00|43957.8|43937.8|43964.2|43944.2|43989.2|43969.2|43954.2|43934.2|94
1642501800000|2022-01-18 10:30:00|43961.7|43941.7|43943.9|43923.9|43964.2|43944.2|43934.2|43914.2|65
1642502100000|2022-01-18 10:35:00|43942.8|43922.8|43945.6|43925.6|43960.6|43940.6|43939.2|43919.2|31
1642502400000|2022-01-18 10:40:00|43946.7|43926.7|43930.6|43910.6|43949.2|43929.2|43923.1|43903.1|49
1642502700000|2022-01-18 10:45:00|43931.7|43911.7|43949.2|43929.2|43954.2|43934.2|43926.7|43906.7|120
1642503000000|2022-01-18 10:50:00|43953.1|43933.1|43964.2|43944.2|43970.3|43950.3|43949.2|43929.2|155
1642503300000|2022-01-18 10:55:00|43965.3|43945.3|43959.2|43939.2|43969.2|43949.2|43934.2|43914.2|287
1642503600000|2022-01-18 11:00:00|43958.1|43938.1|43905.6|43885.6|43958.1|43938.1|43899.2|43879.2|110
1642503900000|2022-01-18 11:05:00|43903.1|43883.1|43914.2|43894.2|43929.2|43909.2|43894.2|43874.2|191
1642504200000|2022-01-18 11:10:00|43916.7|43896.7|43948.1|43928.1|43964.2|43944.2|43916.7|43896.7|124
1642504500000|2022-01-18 11:15:00|43945.6|43925.6|43961.7|43941.7|43966.7|43946.7|43939.2|43919.2|158
1642504800000|2022-01-18 11:20:00|43960.6|43940.6|43947.8|43927.8|43961.7|43941.7|43939.2|43919.2|37
1642505100000|2022-01-18 11:25:00|43949.2|43929.2|43977.8|43957.8|43979.2|43959.2|43941.7|43921.7|100
1642505400000|2022-01-18 11:30:00|43976.7|43956.7|43927.8|43907.8|43976.7|43956.7|43927.8|43907.8|139
1642505700000|2022-01-18 11:35:00|43929.2|43909.2|43969.2|43949.2|43976.7|43956.7|43914.2|43894.2|222
1642506000000|2022-01-18 11:40:00|43971.7|43951.7|43981.7|43961.7|43991.7|43971.7|43966.7|43946.7|86
1642506300000|2022-01-18 11:45:00|43983.1|43963.1|43979.2|43959.2|43990.3|43970.3|43976.7|43956.7|98
1642506600000|2022-01-18 11:50:00|43980.6|43960.6|43974.5|43954.5|43991.7|43971.7|43969.5|43949.5|171
1642506900000|2022-01-18 11:55:00|43972|43952|43986.7|43966.7|43993.1|43973.1|43969.5|43949.5|196
1642507200000|2022-01-18 12:00:00|43987.8|43967.8|44020.6|44000.6|44021.7|44001.7|43984.2|43964.2|247
1642507500000|2022-01-18 12:05:00|44019.2|43999.2|44029.2|44009.2|44037.8|44017.8|44009.2|43989.2|121
1642507800000|2022-01-18 12:10:00|44030.3|44010.3|44014.2|43994.2|44040.3|44020.3|44014.2|43994.2|235
1642508100000|2022-01-18 12:15:00|44011.7|43991.7|44006.7|43986.7|44021.7|44001.7|44006.7|43986.7|277
1642508400000|2022-01-18 12:20:00|44011.7|43991.7|44021.7|44001.7|44026.7|44006.7|44006.7|43986.7|85
1642508700000|2022-01-18 12:25:00|44024.2|44004.2|44066.1|44046.1|44066.1|44046.1|44021.7|44001.7|209
1642509000000|2022-01-18 12:30:00|44067.5|44047.5|44110|44090|44133.9|44113.9|44067.5|44047.5|365
1642509300000|2022-01-18 12:35:00|44108.9|44088.9|44073.9|44053.9|44108.9|44088.9|44060.3|44040.3|176
1642509600000|2022-01-18 12:40:00|44078.9|44058.9|44054.2|44034.2|44081.4|44061.4|44035.3|44015.3|94
1642509900000|2022-01-18 12:45:00|44053.1|44033.1|44076.7|44056.7|44086.7|44066.7|44046.7|44026.7|89
1642510200000|2022-01-18 12:50:00|44077.8|44057.8|44075.3|44055.3|44081.7|44061.7|44059.2|44039.2|181
1642510500000|2022-01-18 12:55:00|44076.7|44056.7|44075.3|44055.3|44080.3|44060.3|44051.7|44031.7|146
1642510800000|2022-01-18 13:00:00|44066.7|44046.7|44095|44075|44110.3|44090.3|44057.8|44037.8|718
1642511100000|2022-01-18 13:05:00|44093.9|44073.9|44090|44070|44114.7|44094.7|44071.4|44051.4|455
1642511400000|2022-01-18 13:10:00|44088.6|44068.6|44033.9|44013.9|44094.7|44074.7|43998.9|43978.9|636
1642511700000|2022-01-18 13:15:00|44032.5|44012.5|43997.5|43977.5|44033.9|44013.9|43928.9|43908.9|474
1642512000000|2022-01-18 13:20:00|43996.4|43976.4|43976.1|43956.1|44020|44000|43972.8|43952.8|254
1642512300000|2022-01-18 13:25:00|43978.6|43958.6|44006.4|43986.4|44028.9|44008.9|43977.5|43957.5|152
1642512600000|2022-01-18 13:30:00|44003.9|43983.9|44188.3|44168.3|44193.3|44173.3|44003.9|43983.9|633
1642512900000|2022-01-18 13:35:00|44189.4|44169.4|44273.3|44253.3|44280.5|44260.5|44184.7|44164.7|603
1642513200000|2022-01-18 13:40:00|44275.8|44255.8|44290|44270|44340.8|44320.8|44257.2|44237.2|504
1642513500000|2022-01-18 13:45:00|44291.1|44271.1|44239.7|44219.7|44291.1|44271.1|44223.3|44203.3|355
1642513800000|2022-01-18 13:50:00|44240.8|44220.8|44206.1|44186.1|44255.8|44235.8|44184.7|44164.7|248
1642514100000|2022-01-18 13:55:00|44203.6|44183.6|44168.6|44148.6|44206.1|44186.1|44141.1|44121.1|379
1642514400000|2022-01-18 14:00:00|44166.1|44146.1|44153.9|44133.9|44211.1|44191.1|44127.5|44107.5|334
1642514700000|2022-01-18 14:05:00|44151.4|44131.4|44116.4|44096.4|44163.9|44143.9|44086.4|44066.4|383
1642515000000|2022-01-18 14:10:00|44117.8|44097.8|44136.7|44116.7|44152.8|44132.8|44105.3|44085.3|200
1642515300000|2022-01-18 14:15:00|44141.7|44121.7|44101.7|44081.7|44141.7|44121.7|44041.7|44021.7|400
1642515600000|2022-01-18 14:20:00|44100.6|44080.6|44129.2|44109.2|44139.2|44119.2|44073.1|44053.1|184
1642515900000|2022-01-18 14:25:00|44124.2|44104.2|44109.2|44089.2|44136.7|44116.7|44106.7|44086.7|103
1642516200000|2022-01-18 14:30:00|44129.2|44109.2|44161.7|44141.7|44179.2|44159.2|44118.1|44098.1|197
1642516500000|2022-01-18 14:35:00|44159.2|44139.2|44186.7|44166.7|44186.7|44166.7|44111.7|44091.7|481
1642516800000|2022-01-18 14:40:00|44184.2|44164.2|44211.7|44191.7|44266.7|44246.7|44179.2|44159.2|411
1642517100000|2022-01-18 14:45:00|44210.6|44190.6|44199.2|44179.2|44274.2|44254.2|44161.7|44141.7|426
1642517400000|2022-01-18 14:50:00|44196.7|44176.7|44196.7|44176.7|44219.2|44199.2|44156.7|44136.7|225
1642517700000|2022-01-18 14:55:00|44194.2|44174.2|44199.2|44179.2|44206.7|44186.7|44156.7|44136.7|152
1642518000000|2022-01-18 15:00:00|44197.8|44177.8|44228.1|44208.1|44241.7|44221.7|44174.2|44154.2|229
1642518300000|2022-01-18 15:05:00|44230.6|44210.6|44238.1|44218.1|44241.7|44221.7|44191.7|44171.7|203
1642518600000|2022-01-18 15:10:00|44239.2|44219.2|44224.5|44204.5|44274.2|44254.2|44224.5|44204.5|246
1642518900000|2022-01-18 15:15:00|44223.4|44203.4|44199.5|44179.5|44259.5|44239.5|44190.6|44170.6|212
1642519200000|2022-01-18 15:20:00|44198.4|44178.4|44214.5|44194.5|44223.1|44203.1|44167|44147|191
1642519500000|2022-01-18 15:25:00|44213.4|44193.4|44210.9|44190.9|44234.5|44214.5|44187|44167|164
1642519800000|2022-01-18 15:30:00|44209.5|44189.5|44212|44192|44215.6|44195.6|44159.5|44139.5|127
1642520100000|2022-01-18 15:35:00|44211|44191|44182|44162|44212|44192|44178.5|44158.5|124
1642520400000|2022-01-18 15:40:00|44183.1|44163.1|44295.6|44275.6|44295.6|44275.6|44179.5|44159.5|312
1642520700000|2022-01-18 15:45:00|44294.2|44274.2|44281.7|44261.7|44299.2|44279.2|44264.2|44244.2|432
1642521000000|2022-01-18 15:50:00|44279.2|44259.2|44219.5|44199.5|44294.2|44274.2|44219.5|44199.5|198
1642521300000|2022-01-18 15:55:00|44218.5|44198.5|44192|44172|44239.5|44219.5|44187|44167|170
1642521600000|2022-01-18 16:00:00|44193.1|44173.1|44142|44122|44212|44192|44142|44122|346
1642521900000|2022-01-18 16:05:00|44143.1|44123.1|44148.5|44128.5|44154.5|44134.5|44129.5|44109.5|172
1642522200000|2022-01-18 16:10:00|44147.4|44127.4|44159.5|44139.5|44159.9|44139.9|44114.5|44094.5|284
1642522500000|2022-01-18 16:15:00|44160.6|44140.6|44152|44132|44177|44157|44136.7|44116.7|168
1642522800000|2022-01-18 16:20:00|44151|44131|44102|44082|44151|44131|44102|44082|220
1642523100000|2022-01-18 16:25:00|44101|44081|44054.5|44034.5|44101|44081|44048.5|44028.5|372
1642523400000|2022-01-18 16:30:00|44053.5|44033.5|43954.5|43934.5|44053.5|44033.5|43943.1|43923.1|563
1642523700000|2022-01-18 16:35:00|43953.5|43933.5|44024.5|44004.5|44033.5|44013.5|43943.5|43923.5|351
1642524000000|2022-01-18 16:40:00|44022|44002|44022|44002|44045.6|44025.6|44014.5|43994.5|217
1642524300000|2022-01-18 16:45:00|44024.5|44004.5|43999.6|43979.6|44024.9|44004.9|43971|43951|251
1642524600000|2022-01-18 16:50:00|44000.6|43980.6|44012.4|43992.4|44041|44021|43999.6|43979.6|141
1642524900000|2022-01-18 16:55:00|44011.3|43991.3|44021|44001|44038.5|44018.5|43997.4|43977.4|214
1642525200000|2022-01-18 17:00:00|44019.6|43999.6|43959.9|43939.9|44023.5|44003.5|43959.9|43939.9|221
1642525500000|2022-01-18 17:05:00|43958.5|43938.5|43942.4|43922.4|43958.5|43938.5|43912.4|43892.4|306
1642525800000|2022-01-18 17:10:00|43944.9|43924.9|43941|43921|43947.4|43927.4|43914.9|43894.9|198
1642526100000|2022-01-18 17:15:00|43942.4|43922.4|43964.9|43944.9|43977.4|43957.4|43937.4|43917.4|131
1642526400000|2022-01-18 17:20:00|43967.4|43947.4|43927.4|43907.4|43972.4|43952.4|43922.4|43902.4|145
1642526700000|2022-01-18 17:25:00|43926.3|43906.3|43928.8|43908.8|43939.9|43919.9|43916.3|43896.3|191
1642527000000|2022-01-18 17:30:00|43927.4|43907.4|43934.9|43914.9|43937.4|43917.4|43908.8|43888.8|211
1642527300000|2022-01-18 17:35:00|43923.8|43903.8|43884.1|43864.1|43923.8|43903.8|43870.2|43850.2|580
1642527600000|2022-01-18 17:40:00|43885.5|43865.5|43846.3|43826.3|43888|43868|43846.3|43826.3|339
1642527900000|2022-01-18 17:45:00|43847.4|43827.4|43782.7|43762.7|43848.8|43828.8|43780.2|43760.2|401
1642528200000|2022-01-18 17:50:00|43783.8|43763.8|43800.5|43780.5|43842.7|43822.7|43781.6|43761.6|341
1642528500000|2022-01-18 17:55:00|43803|43783|43858|43838|43868|43848|43798|43778|1058
1642528800000|2022-01-18 18:00:00|43860.2|43840.2|43802.7|43782.7|43860.2|43840.2|43797.7|43777.7|247
1642529100000|2022-01-18 18:05:00|43806.3|43786.3|43822.7|43802.7|43825.2|43805.2|43806.3|43786.3|104
1642529400000|2022-01-18 18:10:00|43820.5|43800.5|43865.2|43845.2|43868.8|43848.8|43812.7|43792.7|134
1642529700000|2022-01-18 18:15:00|43866.3|43846.3|43907.7|43887.7|43910.2|43890.2|43860.2|43840.2|208
1642530000000|2022-01-18 18:20:00|43902.7|43882.7|43897.7|43877.7|43907.7|43887.7|43877.7|43857.7|40
1642530300000|2022-01-18 18:25:00|43900.2|43880.2|43882.7|43862.7|43902.7|43882.7|43875.2|43855.2|55
1642530600000|2022-01-18 18:30:00|43880.2|43860.2|43892.7|43872.7|43905.2|43885.2|43872.7|43852.7|87
1642530900000|2022-01-18 18:35:00|43894.1|43874.1|43906.3|43886.3|43910.2|43890.2|43890.2|43870.2|41
1642531200000|2022-01-18 18:40:00|43907.7|43887.7|43930.2|43910.2|43930.2|43910.2|43894.1|43874.1|83
1642531500000|2022-01-18 18:45:00|43932.7|43912.7|43972.7|43952.7|43975.2|43955.2|43925.2|43905.2|111
1642531800000|2022-01-18 18:50:00|43973.8|43953.8|43944.1|43924.1|43975.2|43955.2|43941.6|43921.6|75
1642532100000|2022-01-18 18:55:00|43942.7|43922.7|43975.2|43955.2|43990.2|43970.2|43940.2|43920.2|79
1642532400000|2022-01-18 19:00:00|43970.2|43950.2|43986.6|43966.6|44000.2|43980.2|43970.2|43950.2|49
1642532700000|2022-01-18 19:05:00|43987.7|43967.7|43995.2|43975.2|44002.7|43982.7|43981.6|43961.6|26
1642533000000|2022-01-18 19:10:00|43996.6|43976.6|43970.2|43950.2|44002.7|43982.7|43970.2|43950.2|30
1642533300000|2022-01-18 19:15:00|43971.3|43951.3|43987.7|43967.7|43991.3|43971.3|43971.3|43951.3|69
1642533600000|2022-01-18 19:20:00|43985.2|43965.2|43968.8|43948.8|44000.2|43980.2|43960.2|43940.2|26
1642533900000|2022-01-18 19:25:00|43964.1|43944.1|43983.8|43963.8|43983.8|43963.8|43940.2|43920.2|37
1642534200000|2022-01-18 19:30:00|43981.6|43961.6|44016.3|43996.3|44035.2|44015.2|43980.2|43960.2|135
1642534500000|2022-01-18 19:35:00|44015.2|43995.2|44013.5|43993.5|44017.7|43997.7|44012.4|43992.4|66
1642534800000|2022-01-18 19:40:00|44012.4|43992.4|44039.9|44019.9|44043.5|44023.5|44012.4|43992.4|68
1642535100000|2022-01-18 19:45:00|44037.4|44017.4|44036.3|44016.3|44047.4|44027.4|44032.4|44012.4|60
1642535400000|2022-01-18 19:50:00|44037.4|44017.4|44062.4|44042.4|44067.4|44047.4|44037.4|44017.4|66
1642535700000|2022-01-18 19:55:00|44063.5|44043.5|44042.4|44022.4|44067.4|44047.4|44041|44021|45
1642536000000|2022-01-18 20:00:00|44041.3|44021.3|44023.5|44003.5|44054.9|44034.9|44023.5|44003.5|88
1642536300000|2022-01-18 20:05:00|44019.6|43999.6|43995.7|43975.7|44019.6|43999.6|43994.6|43974.6|85
1642536600000|2022-01-18 20:10:00|43997.1|43977.1|43993.2|43973.2|44004.6|43984.6|43989.6|43969.6|39
1642536900000|2022-01-18 20:15:00|43994.6|43974.6|43936|43916|43994.6|43974.6|43919.6|43899.6|99
1642537200000|2022-01-18 20:20:00|43934.6|43914.6|43972.1|43952.1|43972.1|43952.1|43934.6|43914.6|38
1642537500000|2022-01-18 20:25:00|43970.7|43950.7|43969.6|43949.6|43972.1|43952.1|43957.1|43937.1|35
1642537800000|2022-01-18 20:30:00|43967.1|43947.1|43954.6|43934.6|43974.6|43954.6|43954.6|43934.6|40
1642538100000|2022-01-18 20:35:00|43953.5|43933.5|43939.6|43919.6|43959.6|43939.6|43934.6|43914.6|41
1642538400000|2022-01-18 20:40:00|43943.2|43923.2|43914.6|43894.6|43949.6|43929.6|43910.7|43890.7|36
1642538700000|2022-01-18 20:45:00|43911.7|43891.7|43949.6|43929.6|43949.6|43929.6|43911.7|43891.7|42
1642539000000|2022-01-18 20:50:00|43951|43931|43919.6|43899.6|43972.1|43952.1|43916|43896|48
1642539300000|2022-01-18 20:55:00|43918.5|43898.5|43957.1|43937.1|43959.6|43939.6|43910.7|43890.7|58
1642539600000|2022-01-18 21:00:00|43958.5|43938.5|43965.7|43945.7|43972.1|43952.1|43952.1|43932.1|33
1642539900000|2022-01-18 21:05:00|43964.6|43944.6|43975.7|43955.7|43983.2|43963.2|43964.6|43944.6|19
1642540200000|2022-01-18 21:10:00|43977.1|43957.1|43994.6|43974.6|43994.6|43974.6|43974.6|43954.6|22
1642540500000|2022-01-18 21:15:00|43993.5|43973.5|43982.1|43962.1|43994.6|43974.6|43977.1|43957.1|11
1642540800000|2022-01-18 21:20:00|43983.2|43963.2|43969.6|43949.6|43987.1|43967.1|43964.6|43944.6|17
1642541100000|2022-01-18 21:25:00|43967.1|43947.1|43989.6|43969.6|43993.5|43973.5|43967.1|43947.1|44
1642541400000|2022-01-18 21:30:00|43988.2|43968.2|43992.1|43972.1|43997.1|43977.1|43987.1|43967.1|14
1642541700000|2022-01-18 21:35:00|43991|43971|43993.5|43973.5|43994.6|43974.6|43984.6|43964.6|9
1642542000000|2022-01-18 21:40:00|43992.1|43972.1|43999.6|43979.6|44007.1|43987.1|43989.6|43969.6|23
1642542300000|2022-01-18 21:45:00|44002.1|43982.1|44024.6|44004.6|44024.6|44004.6|43999.6|43979.6|34
1642542600000|2022-01-18 21:50:00|44027.1|44007.1|44019.6|43999.6|44029.6|44009.6|44019.6|43999.6|27
1642542900000|2022-01-18 21:55:00|44017.1|43997.1|44047.1|44027.1|44049.6|44029.6|44017.1|43997.1|39
1642546800000|2022-01-18 23:00:00|44042.1|44022.1|44047.1|44027.1|44067.1|44047.1|44041|44021|71
1642547100000|2022-01-18 23:05:00|44048.2|44028.2|44080.7|44060.7|44082.1|44062.1|44039.9|44019.9|45
1642547400000|2022-01-18 23:10:00|44082.1|44062.1|44067.1|44047.1|44084.6|44064.6|44064.6|44044.6|16
1642547700000|2022-01-18 23:15:00|44068.2|44048.2|44054.6|44034.6|44069.6|44049.6|44049.6|44029.6|8
1642548000000|2022-01-18 23:20:00|44057.1|44037.1|44062.1|44042.1|44082.1|44062.1|44049.6|44029.6|42
1642548300000|2022-01-18 23:25:00|44059.6|44039.6|44052.1|44032.1|44062.1|44042.1|44049.6|44029.6|12
1642548600000|2022-01-18 23:30:00|44053.2|44033.2|44034.6|44014.6|44057.1|44037.1|44029.6|44009.6|23
1642548900000|2022-01-18 23:35:00|44037.1|44017.1|44022.1|44002.1|44037.1|44017.1|44022.1|44002.1|6
1642549200000|2022-01-18 23:40:00|44023.2|44003.2|44004.6|43984.6|44027.1|44007.1|44004.6|43984.6|10
1642549500000|2022-01-18 23:45:00|44005.7|43985.7|43999.6|43979.6|44009.6|43989.6|43989.6|43969.6|40
1642549800000|2022-01-18 23:50:00|43998.2|43978.2|43979.6|43959.6|43999.6|43979.6|43974.6|43954.6|26
1642550100000|2022-01-18 23:55:00|43981|43961|43999.6|43979.6|44002.1|43982.1|43977.1|43957.1|26
1642550400000|2022-01-19 00:00:00|44002.1|43982.1|44032.1|44012.1|44034.6|44014.6|43999.6|43979.6|39
1642550700000|2022-01-19 00:05:00|44033.2|44013.2|44029.6|44009.6|44038.5|44018.5|44014.6|43994.6|34
1642551000000|2022-01-19 00:10:00|44028.5|44008.5|43993.1|43973.1|44032.1|44012.1|43989.6|43969.6|79
1642551300000|2022-01-19 00:15:00|43991.7|43971.7|44002.8|43982.8|44007.8|43987.8|43985.3|43965.3|15
1642551600000|2022-01-19 00:20:00|44004.2|43984.2|43997.8|43977.8|44007.8|43987.8|43988.8|43968.8|19
1642551900000|2022-01-19 00:25:00|43999.2|43979.2|44007.8|43987.8|44022.8|44002.8|43999.2|43979.2|14
1642552200000|2022-01-19 00:30:00|44006.7|43986.7|43966.7|43946.7|44006.7|43986.7|43966.7|43946.7|62
1642552500000|2022-01-19 00:35:00|43965.6|43945.6|43984.2|43964.2|43984.2|43964.2|43965.6|43945.6|24
1642552800000|2022-01-19 00:40:00|43988.1|43968.1|43984.5|43964.5|43997|43977|43983.1|43963.1|13
1642553100000|2022-01-19 00:45:00|43985.6|43965.6|43977|43957|43990.6|43970.6|43975.9|43955.9|16
1642553400000|2022-01-19 00:50:00|43982|43962|43973.1|43953.1|43988.1|43968.1|43968.1|43948.1|33
1642553700000|2022-01-19 00:55:00|43974.2|43954.2|44007|43987|44008.1|43988.1|43974.2|43954.2|24
1642554000000|2022-01-19 01:00:00|44009.2|43989.2|44077|44057|44100.6|44080.6|44009.2|43989.2|296
1642554300000|2022-01-19 01:05:00|44075.6|44055.6|44110.6|44090.6|44110.6|44090.6|44075.6|44055.6|129
1642554600000|2022-01-19 01:10:00|44118.1|44098.1|44135.6|44115.6|44135.6|44115.6|44094.5|44074.5|95
1642554900000|2022-01-19 01:15:00|44138.1|44118.1|44132|44112|44163.1|44143.1|44130.6|44110.6|112
1642555200000|2022-01-19 01:20:00|44130.6|44110.6|44158.1|44138.1|44160.6|44140.6|44113.1|44093.1|68
1642555500000|2022-01-19 01:25:00|44157|44137|44163.1|44143.1|44188.1|44168.1|44145.6|44125.6|131
1642555800000|2022-01-19 01:30:00|44165.6|44145.6|44149.5|44129.5|44178.1|44158.1|44148.1|44128.1|66
1642556100000|2022-01-19 01:35:00|44148.1|44128.1|44219.2|44199.2|44225.6|44205.6|44148.1|44128.1|195
1642556400000|2022-01-19 01:40:00|44221.7|44201.7|44174.2|44154.2|44224.2|44204.2|44167.8|44147.8|104
1642556700000|2022-01-19 01:45:00|44176.7|44156.7|44154.2|44134.2|44190.3|44170.3|44147.8|44127.8|78
1642557000000|2022-01-19 01:50:00|44152.8|44132.8|44106.7|44086.7|44154.2|44134.2|44101.7|44081.7|153
1642557300000|2022-01-19 01:55:00|44111.7|44091.7|44105.6|44085.6|44119.2|44099.2|44089.2|44069.2|106
1642557600000|2022-01-19 02:00:00|44104.2|44084.2|44137.8|44117.8|44139.2|44119.2|44081.7|44061.7|91
1642557900000|2022-01-19 02:05:00|44139.2|44119.2|44171.7|44151.7|44181.7|44161.7|44129.2|44109.2|106
1642558200000|2022-01-19 02:10:00|44169.2|44149.2|44209.2|44189.2|44210.3|44190.3|44159.2|44139.2|93
1642558500000|2022-01-19 02:15:00|44206.7|44186.7|44199.2|44179.2|44214.2|44194.2|44189.2|44169.2|30
1642558800000|2022-01-19 02:20:00|44200.3|44180.3|44230.6|44210.6|44244.2|44224.2|44200.3|44180.3|177
1642559100000|2022-01-19 02:25:00|44229.2|44209.2|44216.7|44196.7|44231.7|44211.7|44209.2|44189.2|46
1642559400000|2022-01-19 02:30:00|44214.2|44194.2|44186.7|44166.7|44224.2|44204.2|44181.7|44161.7|137
1642559700000|2022-01-19 02:35:00|44181.7|44161.7|44194.2|44174.2|44206.7|44186.7|44149.2|44129.2|111
1642560000000|2022-01-19 02:40:00|44195.3|44175.3|44169.2|44149.2|44205.6|44185.6|44153.1|44133.1|79
1642560300000|2022-01-19 02:45:00|44167.8|44147.8|44154.2|44134.2|44194.2|44174.2|44138.1|44118.1|64
1642560600000|2022-01-19 02:50:00|44155.3|44135.3|44114.2|44094.2|44174.2|44154.2|44103.1|44083.1|68
1642560900000|2022-01-19 02:55:00|44116.7|44096.7|44129.2|44109.2|44136.7|44116.7|44109.2|44089.2|80
1642561200000|2022-01-19 03:00:00|44131.7|44111.7|44100.6|44080.6|44131.7|44111.7|44090.6|44070.6|91
1642561500000|2022-01-19 03:05:00|44101.7|44081.7|44102.1|44082.1|44121.7|44101.7|44100.6|44080.6|83
1642561800000|2022-01-19 03:10:00|44103.1|44083.1|44065.6|44045.6|44121|44101|44065.6|44045.6|109
1642562100000|2022-01-19 03:15:00|44064.6|44044.6|44075.6|44055.6|44093.1|44073.1|44062.1|44042.1|56
1642562400000|2022-01-19 03:20:00|44074.6|44054.6|44080.6|44060.6|44088.1|44068.1|44057.1|44037.1|87
1642562700000|2022-01-19 03:25:00|44078.1|44058.1|44040.6|44020.6|44078.1|44058.1|44038.1|44018.1|74
1642563000000|2022-01-19 03:30:00|44041.7|44021.7|44000.6|43980.6|44068.1|44048.1|44000.6|43980.6|75
1642563300000|2022-01-19 03:35:00|43995.6|43975.6|43997.1|43977.1|44005.6|43985.6|43978.1|43958.1|84
1642563600000|2022-01-19 03:40:00|43996|43976|43995.6|43975.6|44013.1|43993.1|43978.1|43958.1|57
1642563900000|2022-01-19 03:45:00|43993.1|43973.1|43980.6|43960.6|44000.6|43980.6|43980.6|43960.6|28
1642564200000|2022-01-19 03:50:00|43981.7|43961.7|43995.6|43975.6|43998.1|43978.1|43981.7|43961.7|39
1642564500000|2022-01-19 03:55:00|43994.6|43974.6|44010.6|43990.6|44021.7|44001.7|43985.6|43965.6|58
1642564800000|2022-01-19 04:00:00|44013.1|43993.1|44038.1|44018.1|44043.1|44023.1|44008.1|43988.1|47
1642565100000|2022-01-19 04:05:00|44037.1|44017.1|44035.6|44015.6|44047.1|44027.1|44033.1|44013.1|33
1642565400000|2022-01-19 04:10:00|44033.1|44013.1|44013.1|43993.1|44038.1|44018.1|44006.7|43986.7|30
1642565700000|2022-01-19 04:15:00|44010.6|43990.6|44010.7|43990.7|44018.2|43998.2|44006.7|43986.7|8
1642566000000|2022-01-19 04:20:00|44013.2|43993.2|44028.2|44008.2|44028.2|44008.2|44008.2|43988.2|24
1642566300000|2022-01-19 04:25:00|44029.2|44009.2|44060.7|44040.7|44070.7|44050.7|44029.2|44009.2|18
1642566600000|2022-01-19 04:30:00|44062.1|44042.1|44080.7|44060.7|44098.2|44078.2|44058.2|44038.2|40
1642566900000|2022-01-19 04:35:00|44075.7|44055.7|44080.7|44060.7|44085.7|44065.7|44067.1|44047.1|23
1642567200000|2022-01-19 04:40:00|44078.2|44058.2|44075.7|44055.7|44083.2|44063.2|44073.2|44053.2|10
1642567500000|2022-01-19 04:45:00|44077.1|44057.1|44050.7|44030.7|44080.7|44060.7|44050.7|44030.7|14
1642567800000|2022-01-19 04:50:00|44049.6|44029.6|44030.7|44010.7|44049.6|44029.6|44023.2|44003.2|27
1642568100000|2022-01-19 04:55:00|44028.2|44008.2|44000.7|43980.7|44030.7|44010.7|43988.2|43968.2|49
1642568400000|2022-01-19 05:00:00|43998.2|43978.2|43965.7|43945.7|43998.2|43978.2|43963.2|43943.2|44
1642568700000|2022-01-19 05:05:00|43967.1|43947.1|43968.2|43948.2|43985.7|43965.7|43965.7|43945.7|40
1642569000000|2022-01-19 05:10:00|43954.6|43934.6|43983.2|43963.2|43985.7|43965.7|43940.7|43920.7|51
1642569300000|2022-01-19 05:15:00|43980.7|43960.7|43973.2|43953.2|43983.2|43963.2|43955.7|43935.7|43
1642569600000|2022-01-19 05:20:00|43972.1|43952.1|43987.1|43967.1|43988.2|43968.2|43961.7|43941.7|57
1642569900000|2022-01-19 05:25:00|43985.7|43965.7|43985.7|43965.7|43988.2|43968.2|43970.7|43950.7|91
1642570200000|2022-01-19 05:30:00|43983.2|43963.2|44065.7|44045.7|44065.7|44045.7|43983.2|43963.2|279
1642570500000|2022-01-19 05:35:00|44064.6|44044.6|44088.2|44068.2|44090.7|44070.7|44053.2|44033.2|98
1642570800000|2022-01-19 05:40:00|44087.1|44067.1|44025.7|44005.7|44088.2|44068.2|44018.2|43998.2|116
1642571100000|2022-01-19 05:45:00|44023.2|44003.2|44055.7|44035.7|44077.8|44057.8|44023.2|44003.2|98
1642571400000|2022-01-19 05:50:00|44054.6|44034.6|44130.7|44110.7|44143.2|44123.2|44048.2|44028.2|120
1642571700000|2022-01-19 05:55:00|44129.2|44109.2|44133.2|44113.2|44143.2|44123.2|44122.1|44102.1|56
1642572000000|2022-01-19 06:00:00|44135.7|44115.7|44181.7|44161.7|44191.7|44171.7|44123.2|44103.2|126
1642572300000|2022-01-19 06:05:00|44180.7|44160.7|44186.7|44166.7|44215.3|44195.3|44166.7|44146.7|135
1642572600000|2022-01-19 06:10:00|44185.7|44165.7|44171.8|44151.8|44187.8|44167.8|44165.7|44145.7|83
1642572900000|2022-01-19 06:15:00|44176.8|44156.8|44156.8|44136.8|44179.3|44159.3|44149.3|44129.3|104
1642573200000|2022-01-19 06:20:00|44154.3|44134.3|44171.8|44151.8|44171.8|44151.8|44141.8|44121.8|29
1642573500000|2022-01-19 06:25:00|44172.8|44152.8|44196.8|44176.8|44204.3|44184.3|44171.8|44151.8|90
1642573800000|2022-01-19 06:30:00|44197.8|44177.8|44161.8|44141.8|44201.8|44181.8|44154.3|44134.3|144
1642574100000|2022-01-19 06:35:00|44162.8|44142.8|44176.8|44156.8|44187.8|44167.8|44141.8|44121.8|222
1642574400000|2022-01-19 06:40:00|44174.3|44154.3|44174.3|44154.3|44187.8|44167.8|44166.8|44146.8|59
1642574700000|2022-01-19 06:45:00|44171.8|44151.8|44189.3|44169.3|44201.8|44181.8|44162.8|44142.8|66
1642575000000|2022-01-19 06:50:00|44190.3|44170.3|44164.3|44144.3|44201.8|44181.8|44164.3|44144.3|53
1642575300000|2022-01-19 06:55:00|44167.8|44147.8|44167.8|44147.8|44176.8|44156.8|44161.8|44141.8|78
1642575600000|2022-01-19 07:00:00|44166.8|44146.8|44209.3|44189.3|44218.2|44198.2|44161.8|44141.8|170
1642575900000|2022-01-19 07:05:00|44208.2|44188.2|44180.7|44160.7|44218.2|44198.2|44173.2|44153.2|73
1642576200000|2022-01-19 07:10:00|44184.3|44164.3|44178.2|44158.2|44185.7|44165.7|44170.7|44150.7|22
1642576500000|2022-01-19 07:15:00|44179.3|44159.3|44191.4|44171.4|44196.8|44176.8|44178.2|44158.2|43
1642576800000|2022-01-19 07:20:00|44190.3|44170.3|44174.3|44154.3|44196.8|44176.8|44168.2|44148.2|47
1642577100000|2022-01-19 07:25:00|44175.7|44155.7|44178.2|44158.2|44191.8|44171.8|44168.2|44148.2|31
1642577400000|2022-01-19 07:30:00|44175.7|44155.7|44207.8|44187.8|44214.3|44194.3|44153.2|44133.2|54
1642577700000|2022-01-19 07:35:00|44206.8|44186.8|44178.9|44158.9|44207.8|44187.8|44162.8|44142.8|46
1642578000000|2022-01-19 07:40:00|44180.3|44160.3|44162.8|44142.8|44215.3|44195.3|44162.8|44142.8|50
1642578300000|2022-01-19 07:45:00|44163.9|44143.9|44161.8|44141.8|44174.3|44154.3|44146.8|44126.8|77
1642578600000|2022-01-19 07:50:00|44162.8|44142.8|44149.3|44129.3|44189.3|44169.3|44149.3|44129.3|53
1642578900000|2022-01-19 07:55:00|44147.8|44127.8|44143.2|44123.2|44149.3|44129.3|44096.8|44076.8|92
1642579200000|2022-01-19 08:00:00|44147.1|44127.1|44235.7|44215.7|44278.2|44258.2|44095.7|44075.7|307
1642579500000|2022-01-19 08:05:00|44233.2|44213.2|44245.7|44225.7|44250.7|44230.7|44205.7|44185.7|109
1642579800000|2022-01-19 08:10:00|44248.2|44228.2|44201.8|44181.8|44273.2|44253.2|44200.3|44180.3|127
1642580100000|2022-01-19 08:15:00|44203.2|44183.2|44216.8|44196.8|44254.3|44234.3|44197.8|44177.8|154
1642580400000|2022-01-19 08:20:00|44215.7|44195.7|44207.8|44187.8|44215.7|44195.7|44185.7|44165.7|112
1642580700000|2022-01-19 08:25:00|44209.3|44189.3|44191.8|44171.8|44219.3|44199.3|44181.8|44161.8|260
1642581000000|2022-01-19 08:30:00|44194.3|44174.3|44232.9|44212.9|44240.3|44220.3|44189.3|44169.3|133
1642581300000|2022-01-19 08:35:00|44236.4|44216.4|44207.9|44187.9|44236.4|44216.4|44200.4|44180.4|56
1642581600000|2022-01-19 08:40:00|44206.4|44186.4|44250.4|44230.4|44251.8|44231.8|44194.3|44174.3|65
1642581900000|2022-01-19 08:45:00|44252.9|44232.9|44307.9|44287.9|44326.4|44306.4|44250.4|44230.4|166
1642582200000|2022-01-19 08:50:00|44305.4|44285.4|44335.4|44315.4|44337.9|44317.9|44296.8|44276.8|68
1642582500000|2022-01-19 08:55:00|44332.9|44312.9|44361.1|44341.1|44383.6|44363.6|44310.4|44290.4|160
1642582800000|2022-01-19 09:00:00|44357.5|44337.5|44412.5|44392.5|44430|44410|44346.1|44326.1|254
1642583100000|2022-01-19 09:05:00|44415|44395|44398.6|44378.6|44432.5|44412.5|44393.6|44373.6|151
1642583400000|2022-01-19 09:10:00|44401.1|44381.1|44392.1|44372.1|44462.1|44442.1|44392.1|44372.1|245
1642583700000|2022-01-19 09:15:00|44390.7|44370.7|44404.6|44384.6|44424.6|44404.6|44390.7|44370.7|82
1642584000000|2022-01-19 09:20:00|44402.1|44382.1|44403.6|44383.6|44442.1|44422.1|44402.1|44382.1|83
1642584300000|2022-01-19 09:25:00|44404.6|44384.6|44355.7|44335.7|44414.6|44394.6|44347.1|44327.1|80
1642584600000|2022-01-19 09:30:00|44358.2|44338.2|44352.1|44332.1|44374.6|44354.6|44334.6|44314.6|96
1642584900000|2022-01-19 09:35:00|44354.6|44334.6|44329.6|44309.6|44360.7|44340.7|44328.2|44308.2|79
1642585200000|2022-01-19 09:40:00|44333.2|44313.2|44342.1|44322.1|44358.2|44338.2|44324.6|44304.6|81
1642585500000|2022-01-19 09:45:00|44340.7|44320.7|44333.2|44313.2|44349.6|44329.6|44304.6|44284.6|94
1642585800000|2022-01-19 09:50:00|44335.7|44315.7|44289.6|44269.6|44358.2|44338.2|44287.1|44267.1|84
1642586100000|2022-01-19 09:55:00|44290.7|44270.7|44316.1|44296.1|44316.1|44296.1|44277.1|44257.1|95
1642586400000|2022-01-19 10:00:00|44317.1|44297.1|44340.7|44320.7|44370.7|44350.7|44314.6|44294.6|158
1642586700000|2022-01-19 10:05:00|44349.6|44329.6|44435.7|44415.7|44440.7|44420.7|44349.6|44329.6|128
1642587000000|2022-01-19 10:10:00|44434.7|44414.7|44523.2|44503.2|44548.2|44528.2|44434.7|44414.7|349
1642587300000|2022-01-19 10:15:00|44524.7|44504.7|44535.4|44515.4|44591.8|44571.8|44520.7|44500.7|284
1642587600000|2022-01-19 10:20:00|44536.8|44516.8|44539.3|44519.3|44551.8|44531.8|44511.8|44491.8|136
1642587900000|2022-01-19 10:25:00|44541.8|44521.8|44536.8|44516.8|44550.7|44530.7|44497.9|44477.9|137
1642588200000|2022-01-19 10:30:00|44534.3|44514.3|44504.3|44484.3|44540.4|44520.4|44499.3|44479.3|92
1642588500000|2022-01-19 10:35:00|44506.8|44486.8|44486.8|44466.8|44507.9|44487.9|44479.3|44459.3|46
1642588800000|2022-01-19 10:40:00|44490.4|44470.4|44466.8|44446.8|44501.8|44481.8|44466.8|44446.8|83
1642589100000|2022-01-19 10:45:00|44469.3|44449.3|44435.4|44415.4|44469.3|44449.3|44426.8|44406.8|124
1642589400000|2022-01-19 10:50:00|44437.9|44417.9|44475.4|44455.4|44480.4|44460.4|44406.8|44386.8|206
1642589700000|2022-01-19 10:55:00|44477.9|44457.9|44529.3|44509.3|44551.8|44531.8|44469.3|44449.3|235
1642590000000|2022-01-19 11:00:00|44528.2|44508.2|44534.3|44514.3|44579.3|44559.3|44524.3|44504.3|125
1642590300000|2022-01-19 11:05:00|44531.8|44511.8|44514.3|44494.3|44534.3|44514.3|44499.3|44479.3|62
1642590600000|2022-01-19 11:10:00|44511.8|44491.8|44499.3|44479.3|44514.3|44494.3|44491.8|44471.8|133
1642590900000|2022-01-19 11:15:00|44497.9|44477.9|44496.8|44476.8|44501.8|44481.8|44491.8|44471.8|27
1642591200000|2022-01-19 11:20:00|44494.3|44474.3|44476.8|44456.8|44499.7|44479.7|44466.8|44446.8|303
1642591500000|2022-01-19 11:25:00|44480.7|44460.7|44466.8|44446.8|44494.3|44474.3|44466.8|44446.8|62
1642591800000|2022-01-19 11:30:00|44469.3|44449.3|44461.8|44441.8|44485.7|44465.7|44459.3|44439.3|251
1642592100000|2022-01-19 11:35:00|44462.9|44442.9|44516.8|44496.8|44516.8|44496.8|44462.9|44442.9|54
1642592400000|2022-01-19 11:40:00|44519.3|44499.3|44513.2|44493.2|44521.8|44501.8|44509.3|44489.3|26
1642592700000|2022-01-19 11:45:00|44511.8|44491.8|44524.3|44504.3|44535.4|44515.4|44509.3|44489.3|188
1642593000000|2022-01-19 11:50:00|44521.8|44501.8|44534.3|44514.3|44551.4|44531.4|44521.8|44501.8|256
1642593300000|2022-01-19 11:55:00|44533.2|44513.2|44566.8|44546.8|44579.3|44559.3|44519.3|44499.3|178
1642593600000|2022-01-19 12:00:00|44564.3|44544.3|44552.9|44532.9|44564.3|44544.3|44544.3|44524.3|151
1642593900000|2022-01-19 12:05:00|44553.9|44533.9|44537.9|44517.9|44561.8|44541.8|44537.9|44517.9|183
1642594200000|2022-01-19 12:10:00|44535.7|44515.7|44491.8|44471.8|44546.8|44526.8|44491.8|44471.8|201
1642594500000|2022-01-19 12:15:00|44492.9|44472.9|44497.9|44477.9|44519.3|44499.3|44492.9|44472.9|64
1642594800000|2022-01-19 12:20:00|44498.9|44478.9|44491.8|44471.8|44510.7|44490.7|44490.7|44470.7|342
1642595100000|2022-01-19 12:25:00|44494.3|44474.3|44508.2|44488.2|44514.7|44494.7|44489.3|44469.3|112
1642595400000|2022-01-19 12:30:00|44506.1|44486.1|44541.8|44521.8|44621.8|44601.8|44506.1|44486.1|359
1642595700000|2022-01-19 12:35:00|44544.3|44524.3|44492.5|44472.5|44558.2|44538.2|44477.5|44457.5|151
1642596000000|2022-01-19 12:40:00|44490|44470|44500|44480|44526.1|44506.1|44487.5|44467.5|212
1642596300000|2022-01-19 12:45:00|44502.5|44482.5|44477.5|44457.5|44502.5|44482.5|44472.5|44452.5|147
1642596600000|2022-01-19 12:50:00|44476.5|44456.5|44482.2|44462.2|44507.5|44487.5|44475|44455|150
1642596900000|2022-01-19 12:55:00|44478.6|44458.6|44492.5|44472.5|44508.6|44488.6|44459|44439|185
1642597200000|2022-01-19 13:00:00|44498.6|44478.6|44648.6|44628.6|44649.7|44629.7|44459|44439|708
1642597500000|2022-01-19 13:05:00|44649.7|44629.7|44701.8|44681.8|44764.7|44744.7|44631.1|44611.1|640
1642597800000|2022-01-19 13:10:00|44703.2|44683.2|44661.1|44641.1|44719.7|44699.7|44642.2|44622.2|593
1642598100000|2022-01-19 13:15:00|44670|44650|44662.2|44642.2|44749.7|44729.7|44629.7|44609.7|497
1642598400000|2022-01-19 13:20:00|44657.2|44637.2|44622.2|44602.2|44677.2|44657.2|44602.2|44582.2|260
1642598700000|2022-01-19 13:25:00|44623.2|44603.2|44630.7|44610.7|44654.7|44634.7|44574.7|44554.7|223
1642599000000|2022-01-19 13:30:00|44632.2|44612.2|44634.7|44614.7|44683.2|44663.2|44597.2|44577.2|255
1642599300000|2022-01-19 13:35:00|44635.7|44615.7|44672.2|44652.2|44672.5|44652.5|44624.7|44604.7|213
1642599600000|2022-01-19 13:40:00|44673.2|44653.2|44679.7|44659.7|44684.7|44664.7|44647.2|44627.2|178
1642599900000|2022-01-19 13:45:00|44674.7|44654.7|44662.2|44642.2|44683.2|44663.2|44632.2|44612.2|159
1642600200000|2022-01-19 13:50:00|44663.2|44643.2|44697.2|44677.2|44717.2|44697.2|44659.7|44639.7|205
1642600500000|2022-01-19 13:55:00|44693.6|44673.6|44805.7|44785.7|44806.8|44786.8|44671.8|44651.8|709
1642600800000|2022-01-19 14:00:00|44816.8|44796.8|44796.8|44776.8|44859.7|44839.7|44764.3|44744.3|585
1642601100000|2022-01-19 14:05:00|44801.8|44781.8|44771.8|44751.8|44841.8|44821.8|44759.3|44739.3|403
1642601400000|2022-01-19 14:10:00|44769.3|44749.3|44756.8|44736.8|44779.3|44759.3|44746.8|44726.8|374
1642601700000|2022-01-19 14:15:00|44759.3|44739.3|44760.4|44740.4|44781.8|44761.8|44731.8|44711.8|288
1642602000000|2022-01-19 14:20:00|44768.9|44748.9|44799.3|44779.3|44821.8|44801.8|44768.9|44748.9|283
1642602300000|2022-01-19 14:25:00|44800.4|44780.4|44855.7|44835.7|44859.7|44839.7|44740.4|44720.4|430
1642602600000|2022-01-19 14:30:00|44857.2|44837.2|44812.2|44792.2|44872.2|44852.2|44772.5|44752.5|555
1642602900000|2022-01-19 14:35:00|44814.7|44794.7|44837.2|44817.2|44867.2|44847.2|44812.2|44792.2|338
1642603200000|2022-01-19 14:40:00|44836.1|44816.1|44809.7|44789.7|44870.7|44850.7|44753.2|44733.2|391
1642603500000|2022-01-19 14:45:00|44808.6|44788.6|44822.2|44802.2|44900.7|44880.7|44802.2|44782.2|378
1642603800000|2022-01-19 14:50:00|44824.7|44804.7|44853.2|44833.2|44864.7|44844.7|44807.2|44787.2|240
1642604100000|2022-01-19 14:55:00|44854.7|44834.7|44878.6|44858.6|44879.7|44859.7|44834.7|44814.7|284
1642604400000|2022-01-19 15:00:00|44877.2|44857.2|44822.2|44802.2|44879.7|44859.7|44787.2|44767.2|334
1642604700000|2022-01-19 15:05:00|44821.1|44801.1|44817.2|44797.2|44847.2|44827.2|44809.7|44789.7|222
1642605000000|2022-01-19 15:10:00|44818.2|44798.2|44829.7|44809.7|44832.2|44812.2|44799.7|44779.7|280
1642605300000|2022-01-19 15:15:00|44828.6|44808.6|44694.7|44674.7|44829.7|44809.7|44669.7|44649.7|495
1642605600000|2022-01-19 15:20:00|44695.7|44675.7|44674.7|44654.7|44706.1|44686.1|44674.7|44654.7|240
1642605900000|2022-01-19 15:25:00|44679.7|44659.7|44677.6|44657.6|44694.7|44674.7|44634.7|44614.7|316
1642606200000|2022-01-19 15:30:00|44678.6|44658.6|44655.1|44635.1|44715.1|44695.1|44645.1|44625.1|499
1642606500000|2022-01-19 15:35:00|44652.6|44632.6|44655.1|44635.1|44690.1|44670.1|44648.6|44628.6|308
1642606800000|2022-01-19 15:40:00|44652.6|44632.6|44732.6|44712.6|44740.1|44720.1|44635.1|44615.1|251
1642607100000|2022-01-19 15:45:00|44731.1|44711.1|44690.4|44670.4|44740.1|44720.1|44690.4|44670.4|187
1642607400000|2022-01-19 15:50:00|44692.6|44672.6|44723.6|44703.6|44752.6|44732.6|44676.1|44656.1|324
1642607700000|2022-01-19 15:55:00|44725.1|44705.1|44752.6|44732.6|44767.6|44747.6|44722.6|44702.6|285
1642608000000|2022-01-19 16:00:00|44751.5|44731.5|44775.7|44755.7|44793.6|44773.6|44742.6|44722.6|381
1642608300000|2022-01-19 16:05:00|44774.7|44754.7|44786.5|44766.5|44795.1|44775.1|44766.1|44746.1|175
1642608600000|2022-01-19 16:10:00|44785.4|44765.4|44724.4|44704.4|44785.4|44765.4|44709|44689|159
1642608900000|2022-01-19 16:15:00|44725.4|44705.4|44744|44724|44760.4|44740.4|44719.4|44699.4|167
1642609200000|2022-01-19 16:20:00|44746.5|44726.5|44770.4|44750.4|44780.4|44760.4|44746.5|44726.5|187
1642609500000|2022-01-19 16:25:00|44771.9|44751.9|44815.4|44795.4|44816.9|44796.9|44771.9|44751.9|262
1642609800000|2022-01-19 16:30:00|44816.5|44796.5|44797.2|44777.2|44840.4|44820.4|44789|44769|545
1642610100000|2022-01-19 16:35:00|44796.1|44776.1|44814.7|44794.7|44817.2|44797.2|44778.6|44758.6|289
1642610400000|2022-01-19 16:40:00|44813.3|44793.3|44771.8|44751.8|44814.7|44794.7|44761.8|44741.8|248
1642610700000|2022-01-19 16:45:00|44774.3|44754.3|44794.7|44774.7|44814.7|44794.7|44774.3|44754.3|359
1642611000000|2022-01-19 16:50:00|44793.6|44773.6|44814.7|44794.7|44838.3|44818.3|44780.8|44760.8|244
1642611300000|2022-01-19 16:55:00|44812.2|44792.2|44776.1|44756.1|44812.2|44792.2|44754.7|44734.7|184
1642611600000|2022-01-19 17:00:00|44777.2|44757.2|44728.6|44708.6|44784.7|44764.7|44696.9|44676.9|288
1642611900000|2022-01-19 17:05:00|44732.6|44712.6|44725.4|44705.4|44750.1|44730.1|44722.6|44702.6|211
1642612200000|2022-01-19 17:10:00|44726.5|44706.5|44722.6|44702.6|44746.5|44726.5|44722.6|44702.6|160
1642612500000|2022-01-19 17:15:00|44717.6|44697.6|44677.9|44657.9|44734|44714|44665.4|44645.4|170
1642612800000|2022-01-19 17:20:00|44680.4|44660.4|44705.4|44685.4|44710.4|44690.4|44662.9|44642.9|198
1642613100000|2022-01-19 17:25:00|44706.5|44686.5|44694.4|44674.4|44722.6|44702.6|44693.3|44673.3|188
1642613400000|2022-01-19 17:30:00|44695.4|44675.4|44696.5|44676.5|44712.9|44692.9|44687.9|44667.9|233
1642613700000|2022-01-19 17:35:00|44699|44679|44686.2|44666.2|44725.8|44705.8|44683.3|44663.3|446
1642614000000|2022-01-19 17:40:00|44683.7|44663.7|44674.8|44654.8|44686.2|44666.2|44642.3|44622.3|294
1642614300000|2022-01-19 17:45:00|44673.7|44653.7|44669.1|44649.1|44696.2|44676.2|44666.2|44646.2|283
1642614600000|2022-01-19 17:50:00|44670.1|44650.1|44676.2|44656.2|44678.7|44658.7|44659.1|44639.1|207
1642614900000|2022-01-19 17:55:00|44671.2|44651.2|44726.2|44706.2|44742.3|44722.3|44670.8|44650.8|1532
1642615200000|2022-01-19 18:00:00|44725.1|44705.1|44722.6|44702.6|44727.6|44707.6|44684.1|44664.1|660
1642615500000|2022-01-19 18:05:00|44721.2|44701.2|44756.2|44736.2|44756.2|44736.2|44706.2|44686.2|99
1642615800000|2022-01-19 18:10:00|44761.2|44741.2|44730.1|44710.1|44764.8|44744.8|44727.6|44707.6|93
1642616100000|2022-01-19 18:15:00|44731.2|44711.2|44711.2|44691.2|44741.2|44721.2|44711.2|44691.2|83
1642616400000|2022-01-19 18:20:00|44710.1|44690.1|44701.2|44681.2|44713.7|44693.7|44691.2|44671.2|50
1642616700000|2022-01-19 18:25:00|44703.7|44683.7|44671.2|44651.2|44709.8|44689.8|44666.2|44646.2|57
1642617000000|2022-01-19 18:30:00|44668.7|44648.7|44658.7|44638.7|44676.2|44656.2|44651.2|44631.2|113
1642617300000|2022-01-19 18:35:00|44657.6|44637.6|44643.7|44623.7|44663.7|44643.7|44641.2|44621.2|67
1642617600000|2022-01-19 18:40:00|44642.7|44622.7|44645.2|44625.2|44652.3|44632.3|44626.2|44606.2|177
1642617900000|2022-01-19 18:45:00|44643.7|44623.7|44664.8|44644.8|44664.8|44644.8|44636.2|44616.2|55
1642618200000|2022-01-19 18:50:00|44666.2|44646.2|44677.7|44657.7|44683.7|44663.7|44646.2|44626.2|55
1642618500000|2022-01-19 18:55:00|44680.2|44660.2|44666.2|44646.2|44682.3|44662.3|44658.7|44638.7|100
1642618800000|2022-01-19 19:00:00|44665.2|44645.2|44631.2|44611.2|44667.3|44647.3|44631.2|44611.2|39
1642619100000|2022-01-19 19:05:00|44628.7|44608.7|44603.7|44583.7|44631.2|44611.2|44576.2|44556.2|147
1642619400000|2022-01-19 19:10:00|44598.7|44578.7|44608.7|44588.7|44608.7|44588.7|44583.7|44563.7|78
1642619700000|2022-01-19 19:15:00|44611.2|44591.2|44603.7|44583.7|44621.2|44601.2|44596.2|44576.2|70
1642620000000|2022-01-19 19:20:00|44604.8|44584.8|44588.7|44568.7|44615.2|44595.2|44588.7|44568.7|56
1642620300000|2022-01-19 19:25:00|44586.2|44566.2|44561.2|44541.2|44599.8|44579.8|44561.2|44541.2|55
1642620600000|2022-01-19 19:30:00|44564.8|44544.8|44561.2|44541.2|44576.2|44556.2|44556.2|44536.2|68
1642620900000|2022-01-19 19:35:00|44562.3|44542.3|44576.2|44556.2|44593.7|44573.7|44561.2|44541.2|59
1642621200000|2022-01-19 19:40:00|44580.2|44560.2|44591.2|44571.2|44598.7|44578.7|44571.2|44551.2|68
1642621500000|2022-01-19 19:45:00|44590.2|44570.2|44573.7|44553.7|44592.3|44572.3|44568.7|44548.7|70
1642621800000|2022-01-19 19:50:00|44574.8|44554.8|44593.7|44573.7|44596.2|44576.2|44571.2|44551.2|32
1642622100000|2022-01-19 19:55:00|44596.2|44576.2|44593.7|44573.7|44603.7|44583.7|44584.8|44564.8|33
1642622400000|2022-01-19 20:00:00|44594.8|44574.8|44582.3|44562.3|44594.8|44574.8|44579.8|44559.8|20
1642622700000|2022-01-19 20:05:00|44583.7|44563.7|44587.3|44567.3|44599.8|44579.8|44582.3|44562.3|34
1642623000000|2022-01-19 20:10:00|44588.4|44568.4|44619.8|44599.8|44624.8|44604.8|44588.4|44568.4|26
1642623300000|2022-01-19 20:15:00|44622.3|44602.3|44594.8|44574.8|44624.8|44604.8|44589.8|44569.8|42
1642623600000|2022-01-19 20:20:00|44597.3|44577.3|44599.8|44579.8|44609.8|44589.8|44592.3|44572.3|20
1642623900000|2022-01-19 20:25:00|44597.3|44577.3|44578.7|44558.7|44603.7|44583.7|44578.7|44558.7|56
1642624200000|2022-01-19 20:30:00|44576.2|44556.2|44571.2|44551.2|44595.2|44575.2|44566.6|44546.6|103
1642624500000|2022-01-19 20:35:00|44570.2|44550.2|44563.7|44543.7|44574.8|44554.8|44559.1|44539.1|70
1642624800000|2022-01-19 20:40:00|44561.2|44541.2|44561.2|44541.2|44571.2|44551.2|44556.2|44536.2|25
1642625100000|2022-01-19 20:45:00|44562.3|44542.3|44551.2|44531.2|44566.2|44546.2|44547.7|44527.7|33
1642625400000|2022-01-19 20:50:00|44550.2|44530.2|44529.8|44509.8|44550.2|44530.2|44518.7|44498.7|107
1642625700000|2022-01-19 20:55:00|44534.8|44514.8|44502.7|44482.7|44534.8|44514.8|44483.7|44463.7|99
1642626000000|2022-01-19 21:00:00|44501.2|44481.2|44501.2|44481.2|44526.2|44506.2|44498.7|44478.7|58
1642626300000|2022-01-19 21:05:00|44498.7|44478.7|44493.7|44473.7|44508.7|44488.7|44492.7|44472.7|36
1642626600000|2022-01-19 21:10:00|44495.2|44475.2|44498.8|44478.8|44503.7|44483.7|44486.2|44466.2|47
1642626900000|2022-01-19 21:15:00|44501.3|44481.3|44503.8|44483.8|44509.8|44489.8|44497.7|44477.7|18
1642627200000|2022-01-19 21:20:00|44501.3|44481.3|44505.2|44485.2|44511.3|44491.3|44501.3|44481.3|23
1642627500000|2022-01-19 21:25:00|44502.7|44482.7|44494.8|44474.8|44502.7|44482.7|44484.8|44464.8|30
1642627800000|2022-01-19 21:30:00|44493.8|44473.8|44489.8|44469.8|44497.3|44477.3|44481.3|44461.3|78
1642628100000|2022-01-19 21:35:00|44488.4|44468.4|44491.9|44471.9|44494.4|44474.4|44485.9|44465.9|20
1642628400000|2022-01-19 21:40:00|44489.4|44469.4|44488.4|44468.4|44489.4|44469.4|44485.9|44465.9|17
1642628700000|2022-01-19 21:45:00|44489.4|44469.4|44509.4|44489.4|44509.4|44489.4|44488.4|44468.4|34
1642629000000|2022-01-19 21:50:00|44510.9|44490.9|44518.4|44498.4|44518.4|44498.4|44510.9|44490.9|39
1642629300000|2022-01-19 21:55:00|44515.9|44495.9|44525.9|44505.9|44525.9|44505.9|44515.9|44495.9|64
1642633200000|2022-01-19 23:00:00|44520.3|44500.3|44492.3|44472.3|44527.3|44507.3|44490.9|44470.9|64
1642633500000|2022-01-19 23:05:00|44487.3|44467.3|44505.9|44485.9|44508.4|44488.4|44487.3|44467.3|18
1642633800000|2022-01-19 23:10:00|44504.8|44484.8|44495.9|44475.9|44509.8|44489.8|44484.8|44464.8|39
1642634100000|2022-01-19 23:15:00|44494.4|44474.4|44505.9|44485.9|44512.3|44492.3|44485.9|44465.9|29
1642634400000|2022-01-19 23:20:00|44503.4|44483.4|44495.9|44475.9|44504.8|44484.8|44468.4|44448.4|50
1642634700000|2022-01-19 23:25:00|44498.4|44478.4|44483.4|44463.4|44508.4|44488.4|44483.4|44463.4|3
1642635000000|2022-01-19 23:30:00|44482.3|44462.3|44475.9|44455.9|44492|44472|44474.5|44454.5|49
1642635300000|2022-01-19 23:35:00|44472|44452|44482|44462|44495.9|44475.9|44465.9|44445.9|123
1642635600000|2022-01-19 23:40:00|44483.4|44463.4|44528.4|44508.4|44530.9|44510.9|44480.9|44460.9|41
1642635900000|2022-01-19 23:45:00|44530.9|44510.9|44513.4|44493.4|44530.9|44510.9|44510.9|44490.9|26
1642636200000|2022-01-19 23:50:00|44512.3|44492.3|44483.4|44463.4|44515.9|44495.9|44480.9|44460.9|35
1642636500000|2022-01-19 23:55:00|44484.5|44464.5|44473.4|44453.4|44488.4|44468.4|44473.4|44453.4|40
1642636800000|2022-01-20 00:00:00|44478.4|44458.4|44494.8|44474.8|44497|44477|44478.4|44458.4|31
1642637100000|2022-01-20 00:05:00|44495.9|44475.9|44533.4|44513.4|44533.4|44513.4|44490.9|44470.9|28
1642637400000|2022-01-20 00:10:00|44530.9|44510.9|44553.4|44533.4|44554.5|44534.5|44530.9|44510.9|37
1642637700000|2022-01-20 00:15:00|44552.3|44532.3|44550.9|44530.9|44557|44537|44545.9|44525.9|21
1642638000000|2022-01-20 00:20:00|44552|44532|44549.5|44529.5|44555.9|44535.9|44545.9|44525.9|19
1642638300000|2022-01-20 00:25:00|44552|44532|44553.4|44533.4|44557.4|44537.4|44538.4|44518.4|31
1642638600000|2022-01-20 00:30:00|44550.9|44530.9|44588.4|44568.4|44588.4|44568.4|44549.5|44529.5|39
1642638900000|2022-01-20 00:35:00|44585.9|44565.9|44547.4|44527.4|44585.9|44565.9|44540.9|44520.9|59
1642639200000|2022-01-20 00:40:00|44549.9|44529.9|44583.4|44563.4|44583.4|44563.4|44546.3|44526.3|62
1642639500000|2022-01-20 00:45:00|44580.9|44560.9|44580.9|44560.9|44585.9|44565.9|44574.9|44554.9|43
1642639800000|2022-01-20 00:50:00|44578.4|44558.4|44570.9|44550.9|44578.4|44558.4|44543.4|44523.4|73
1642640100000|2022-01-20 00:55:00|44569.9|44549.9|44585.9|44565.9|44600.9|44580.9|44568.4|44548.4|86
1642640400000|2022-01-20 01:00:00|44588.4|44568.4|44643.4|44623.4|44673|44653|44588.4|44568.4|547
1642640700000|2022-01-20 01:05:00|44642.4|44622.4|44682|44662|44687|44667|44620.9|44600.9|144
1642641000000|2022-01-20 01:10:00|44683|44663|44617|44597|44688.4|44668.4|44598.4|44578.4|208
1642641300000|2022-01-20 01:15:00|44615.9|44595.9|44608.4|44588.4|44620.9|44600.9|44540.9|44520.9|274
1642641600000|2022-01-20 01:20:00|44607.4|44587.4|44640.9|44620.9|44660.9|44640.9|44605.9|44585.9|111
1642641900000|2022-01-20 01:25:00|44642|44622|44650.9|44630.9|44685.9|44665.9|44635.9|44615.9|91
1642642200000|2022-01-20 01:30:00|44653.4|44633.4|44665.9|44645.9|44680.9|44660.9|44638.4|44618.4|74
1642642500000|2022-01-20 01:35:00|44663.4|44643.4|44675.9|44655.9|44693.4|44673.4|44649.9|44629.9|108
1642642800000|2022-01-20 01:40:00|44677|44657|44708.4|44688.4|44715.5|44695.5|44677|44657|153
1642643100000|2022-01-20 01:45:00|44709.5|44689.5|44684.9|44664.9|44753.4|44733.4|44680.9|44660.9|163
1642643400000|2022-01-20 01:50:00|44683.4|44663.4|44659.5|44639.5|44703.4|44683.4|44655.9|44635.9|85
1642643700000|2022-01-20 01:55:00|44660.9|44640.9|44638.4|44618.4|44670.9|44650.9|44633.4|44613.4|122
1642644000000|2022-01-20 02:00:00|44640.9|44620.9|44645.9|44625.9|44668.4|44648.4|44633.4|44613.4|116
1642644300000|2022-01-20 02:05:00|44644.9|44624.9|44663.4|44643.4|44670.9|44650.9|44643.4|44623.4|59
1642644600000|2022-01-20 02:10:00|44665.9|44645.9|44685.9|44665.9|44723.4|44703.4|44665.9|44645.9|137
1642644900000|2022-01-20 02:15:00|44687|44667|44685.9|44665.9|44698.4|44678.4|44677|44657|53
1642645200000|2022-01-20 02:20:00|44688.4|44668.4|44699.9|44679.9|44699.9|44679.9|44675.9|44655.9|56
1642645500000|2022-01-20 02:25:00|44698.4|44678.4|44700.9|44680.9|44707|44687|44688.4|44668.4|19
1642645800000|2022-01-20 02:30:00|44699.5|44679.5|44688.4|44668.4|44699.5|44679.5|44653.4|44633.4|102
1642646100000|2022-01-20 02:35:00|44690.9|44670.9|44700.9|44680.9|44720.9|44700.9|44678.4|44658.4|59
1642646400000|2022-01-20 02:40:00|44699.5|44679.5|44688.4|44668.4|44715.9|44695.9|44683.4|44663.4|51
1642646700000|2022-01-20 02:45:00|44690.9|44670.9|44693.4|44673.4|44709.9|44689.9|44688.4|44668.4|25
1642647000000|2022-01-20 02:50:00|44692.4|44672.4|44690.9|44670.9|44700.9|44680.9|44687|44667|62
1642647300000|2022-01-20 02:55:00|44689.9|44669.9|44718|44698|44732|44712|44684.5|44664.5|85
1642647600000|2022-01-20 03:00:00|44719.5|44699.5|44743|44723|44749.5|44729.5|44718|44698|70
1642647900000|2022-01-20 03:05:00|44744.1|44724.1|44728|44708|44759.5|44739.5|44719.5|44699.5|57
1642648200000|2022-01-20 03:10:00|44727|44707|44739.5|44719.5|44749.1|44729.1|44720.5|44700.5|58
1642648500000|2022-01-20 03:15:00|44738.4|44718.4|44930.5|44910.5|44930.5|44910.5|44737|44717|333
1642648800000|2022-01-20 03:20:00|44931.6|44911.6|44902|44882|44970.9|44950.9|44901.6|44881.6|329
1642649100000|2022-01-20 03:25:00|44904.5|44884.5|44858|44838|44909.1|44889.1|44858|44838|256
1642649400000|2022-01-20 03:30:00|44859.1|44839.1|44908|44888|44908|44888|44859.1|44839.1|85
1642649700000|2022-01-20 03:35:00|44905.5|44885.5|44886.6|44866.6|44913|44893|44885.5|44865.5|61
1642650000000|2022-01-20 03:40:00|44884.1|44864.1|44891.6|44871.6|44893.1|44873.1|44878|44858|23
1642650300000|2022-01-20 03:45:00|44893.1|44873.1|44880.6|44860.6|44906.6|44886.6|44878.1|44858.1|53
1642650600000|2022-01-20 03:50:00|44883.1|44863.1|44900.6|44880.6|44900.6|44880.6|44855.6|44835.6|51
1642650900000|2022-01-20 03:55:00|44899.5|44879.5|44890.6|44870.6|44905.6|44885.6|44890.6|44870.6|40
1642651200000|2022-01-20 04:00:00|44893.1|44873.1|44903.1|44883.1|44907|44887|44893.1|44873.1|38
1642651500000|2022-01-20 04:05:00|44902|44882|44885.6|44865.6|44903.1|44883.1|44880.6|44860.6|15
1642651800000|2022-01-20 04:10:00|44883.1|44863.1|44875.6|44855.6|44890.6|44870.6|44868.1|44848.1|27
1642652100000|2022-01-20 04:15:00|44874.5|44854.5|44860.6|44840.6|44878.1|44858.1|44858.1|44838.1|38
1642652400000|2022-01-20 04:20:00|44861.6|44841.6|44860.6|44840.6|44865.6|44845.6|44858.1|44838.1|9
1642652700000|2022-01-20 04:25:00|44862|44842|44883.1|44863.1|44886.6|44866.6|44860.6|44840.6|23
1642653000000|2022-01-20 04:30:00|44880.6|44860.6|44895.6|44875.6|44895.6|44875.6|44878.1|44858.1|19
1642653300000|2022-01-20 04:35:00|44898.1|44878.1|44878.1|44858.1|44900.6|44880.6|44878.1|44858.1|19
1642653600000|2022-01-20 04:40:00|44875.6|44855.6|44868.1|44848.1|44878.1|44858.1|44863.1|44843.1|9
1642653900000|2022-01-20 04:45:00|44869.1|44849.1|44878.1|44858.1|44878.1|44858.1|44865.6|44845.6|7
1642654200000|2022-01-20 04:50:00|44881.6|44861.6|44895.6|44875.6|44898.1|44878.1|44881.6|44861.6|11
1642654500000|2022-01-20 04:55:00|44898.1|44878.1|44897|44877|44908.1|44888.1|44897|44877|20
1642654800000|2022-01-20 05:00:00|44898.1|44878.1|44943.1|44923.1|44953.1|44933.1|44898.1|44878.1|64
1642655100000|2022-01-20 05:05:00|44944.1|44924.1|44945.6|44925.6|44945.6|44925.6|44925.6|44905.6|48
1642655400000|2022-01-20 05:10:00|44948.1|44928.1|44977.7|44957.7|44987.7|44967.7|44945.6|44925.6|125
1642655700000|2022-01-20 05:15:00|44978.7|44958.7|44983.1|44963.1|45016.6|44996.6|44978.7|44958.7|145
1642656000000|2022-01-20 05:20:00|44985.6|44965.6|44970.6|44950.6|44985.6|44965.6|44960.6|44940.6|58
1642656300000|2022-01-20 05:25:00|44968.1|44948.1|44913.1|44893.1|44968.1|44948.1|44909.5|44889.5|103
1642656600000|2022-01-20 05:30:00|44910.6|44890.6|44918.7|44898.7|44931.2|44911.2|44882.7|44862.7|293
1642656900000|2022-01-20 05:35:00|44915.2|44895.2|44837.7|44817.7|44915.2|44895.2|44832.7|44812.7|174
1642657200000|2022-01-20 05:40:00|44835.2|44815.2|44818.7|44798.7|44850.2|44830.2|44817.7|44797.7|148
1642657500000|2022-01-20 05:45:00|44817.7|44797.7|44830.2|44810.2|44851.2|44831.2|44815.2|44795.2|58
1642657800000|2022-01-20 05:50:00|44829.1|44809.1|44820.2|44800.2|44836.2|44816.2|44815.2|44795.2|59
1642658100000|2022-01-20 05:55:00|44818.7|44798.7|44871.2|44851.2|44871.2|44851.2|44815.2|44795.2|152
1642658400000|2022-01-20 06:00:00|44870.2|44850.2|44950.2|44930.2|44950.2|44930.2|44863.7|44843.7|242
1642658700000|2022-01-20 06:05:00|44952.7|44932.7|44970.2|44950.2|44970.2|44950.2|44915.2|44895.2|204
1642659000000|2022-01-20 06:10:00|44967.7|44947.7|44965.2|44945.2|44987.7|44967.7|44961.6|44941.6|93
1642659300000|2022-01-20 06:15:00|44963.7|44943.7|44965.2|44945.2|44984.8|44964.8|44960.2|44940.2|91
1642659600000|2022-01-20 06:20:00|44967.7|44947.7|45011.2|44991.2|45011.2|44991.2|44962.7|44942.7|88
1642659900000|2022-01-20 06:25:00|45008.7|44988.7|45017.7|44997.7|45021.2|45001.2|44996.6|44976.6|192
1642660200000|2022-01-20 06:30:00|45018.7|44998.7|45015.2|44995.2|45045.2|45025.2|44995.2|44975.2|147
1642660500000|2022-01-20 06:35:00|45014.1|44994.1|45072.7|45052.7|45076.2|45056.2|45012.7|44992.7|138
1642660800000|2022-01-20 06:40:00|45071.6|45051.6|45060.2|45040.2|45077.7|45057.7|45050.2|45030.2|90
1642661100000|2022-01-20 06:45:00|45055.2|45035.2|45004.8|44984.8|45072.3|45052.3|45002.3|44982.3|139
1642661400000|2022-01-20 06:50:00|45007.3|44987.3|44972.7|44952.7|45015.2|44995.2|44955.2|44935.2|167
1642661700000|2022-01-20 06:55:00|44971.6|44951.6|44983.7|44963.7|44987.7|44967.7|44947.3|44927.3|84
1642662000000|2022-01-20 07:00:00|44981.6|44961.6|44971.2|44951.2|44981.6|44961.6|44931.6|44911.6|80
1642662300000|2022-01-20 07:05:00|44969.8|44949.8|44982.3|44962.3|44995.2|44975.2|44962.7|44942.7|89
1642662600000|2022-01-20 07:10:00|44984.8|44964.8|44999.8|44979.8|45009.8|44989.8|44984.8|44964.8|71
1642662900000|2022-01-20 07:15:00|44995.8|44975.8|44987.3|44967.3|44999.8|44979.8|44974.8|44954.8|39
1642663200000|2022-01-20 07:20:00|44989.8|44969.8|45132.3|45112.3|45144.8|45124.8|44979.8|44959.8|178
1642663500000|2022-01-20 07:25:00|45133.3|45113.3|45141.2|45121.2|45171.2|45151.2|45120.2|45100.2|119
1642663800000|2022-01-20 07:30:00|45142.3|45122.3|45113.7|45093.7|45158.7|45138.7|45095.2|45075.2|121
1642664100000|2022-01-20 07:35:00|45112.3|45092.3|45090.2|45070.2|45128.7|45108.7|45087.7|45067.7|60
1642664400000|2022-01-20 07:40:00|45086.2|45066.2|45155.2|45135.2|45155.2|45135.2|45077.7|45057.7|112
1642664700000|2022-01-20 07:45:00|45165.2|45145.2|45075.2|45055.2|45165.2|45145.2|45073.7|45053.7|54
1642665000000|2022-01-20 07:50:00|45072.7|45052.7|45088.7|45068.7|45100.2|45080.2|45065.2|45045.2|55
1642665300000|2022-01-20 07:55:00|45090.2|45070.2|45115.2|45095.2|45115.2|45095.2|45062.7|45042.7|71
1642665600000|2022-01-20 08:00:00|45112.7|45092.7|45078.7|45058.7|45125.2|45105.2|45057.7|45037.7|140
1642665900000|2022-01-20 08:05:00|45080.2|45060.2|45057.7|45037.7|45080.2|45060.2|45006.6|44986.6|175
1642666200000|2022-01-20 08:10:00|45055.2|45035.2|44955.2|44935.2|45065.2|45045.2|44945.2|44925.2|105
1642666500000|2022-01-20 08:15:00|44952.7|44932.7|44979.1|44959.1|45015.2|44995.2|44952.7|44932.7|136
1642666800000|2022-01-20 08:20:00|44980.2|44960.2|45015.2|44995.2|45025.2|45005.2|44968.7|44948.7|100
1642667100000|2022-01-20 08:25:00|45013.7|44993.7|45047.3|45027.3|45055.2|45035.2|45002.7|44982.7|110
1642667400000|2022-01-20 08:30:00|45048.7|45028.7|45040.2|45020.2|45050.2|45030.2|44977.7|44957.7|94
1642667700000|2022-01-20 08:35:00|45037.7|45017.7|45065.2|45045.2|45077.7|45057.7|45022.7|45002.7|149
1642668000000|2022-01-20 08:40:00|45062.7|45042.7|45038.7|45018.7|45062.7|45042.7|45016.2|44996.2|165
1642668300000|2022-01-20 08:45:00|45040.2|45020.2|45010.2|44990.2|45056.6|45036.6|45005.2|44985.2|45
1642668600000|2022-01-20 08:50:00|45011.2|44991.2|45030.2|45010.2|45035.2|45015.2|44985.2|44965.2|116
1642668900000|2022-01-20 08:55:00|45031.2|45011.2|45072.7|45052.7|45075.2|45055.2|45027.7|45007.7|90
1642669200000|2022-01-20 09:00:00|45071.6|45051.6|45112.1|45092.1|45157.7|45137.7|45062.7|45042.7|156
1642669500000|2022-01-20 09:05:00|45109.6|45089.6|45087.7|45067.7|45122.7|45102.7|45080.2|45060.2|83
1642669800000|2022-01-20 09:10:00|45086.7|45066.7|45065.2|45045.2|45089.2|45069.2|45026.7|45006.7|79
1642670100000|2022-01-20 09:15:00|45070.2|45050.2|45052.7|45032.7|45080.2|45060.2|45039.2|45019.2|71
1642670400000|2022-01-20 09:20:00|45050.2|45030.2|45043.7|45023.7|45054.8|45034.8|45025.2|45005.2|78
1642670700000|2022-01-20 09:25:00|45045.2|45025.2|45093.1|45073.1|45112.7|45092.7|45036.7|45016.7|72
1642671000000|2022-01-20 09:30:00|45094.2|45074.2|45109.2|45089.2|45121.7|45101.7|45089.2|45069.2|51
1642671300000|2022-01-20 09:35:00|45110.2|45090.2|45149.2|45129.2|45149.2|45129.2|45109.2|45089.2|65
1642671600000|2022-01-20 09:40:00|45148.1|45128.1|45098.1|45078.1|45176.2|45156.2|45097.1|45077.1|107
1642671900000|2022-01-20 09:45:00|45103.1|45083.1|45123.5|45103.5|45123.5|45103.5|45103.1|45083.1|141
1642672200000|2022-01-20 09:50:00|45122.1|45102.1|45131|45111|45148.5|45128.5|45101|45081|74
1642672500000|2022-01-20 09:55:00|45134.6|45114.6|45123.5|45103.5|45136|45116|45116|45096|15
1642672800000|2022-01-20 10:00:00|45126|45106|45158.5|45138.5|45163.5|45143.5|45126|45106|122
1642673100000|2022-01-20 10:05:00|45156|45136|45158.5|45138.5|45168.5|45148.5|45153.5|45133.5|57
1642673400000|2022-01-20 10:10:00|45161|45141|45228.1|45208.1|45235.6|45215.6|45161|45141|187
1642673700000|2022-01-20 10:15:00|45230.6|45210.6|45282.1|45262.1|45282.1|45262.1|45228.1|45208.1|153
1642674000000|2022-01-20 10:20:00|45284.6|45264.6|45246.7|45226.7|45294.2|45274.2|45245.2|45225.2|150
1642674300000|2022-01-20 10:25:00|45246.2|45226.2|45275.2|45255.2|45302.7|45282.7|45245.2|45225.2|143
1642674600000|2022-01-20 10:30:00|45277.7|45257.7|45245.2|45225.2|45292.7|45272.7|45236.7|45216.7|104
1642674900000|2022-01-20 10:35:00|45252.7|45232.7|45247.7|45227.7|45253.7|45233.7|45220.2|45200.2|108
1642675200000|2022-01-20 10:40:00|45245.2|45225.2|45265.2|45245.2|45267.7|45247.7|45237.7|45217.7|69
1642675500000|2022-01-20 10:45:00|45266.3|45246.3|45277.7|45257.7|45299.2|45279.2|45266.3|45246.3|99
1642675800000|2022-01-20 10:50:00|45276.7|45256.7|45275.2|45255.2|45287.7|45267.7|45256.7|45236.7|44
1642676100000|2022-01-20 10:55:00|45272.7|45252.7|45259.8|45239.8|45277.7|45257.7|45245.2|45225.2|83
1642676400000|2022-01-20 11:00:00|45257.3|45237.3|45278.8|45258.8|45281.3|45261.3|45252.3|45232.3|295
1642676700000|2022-01-20 11:05:00|45281.3|45261.3|45284.8|45264.8|45287.3|45267.3|45269.8|45249.8|364
1642677000000|2022-01-20 11:10:00|45287.3|45267.3|45242.3|45222.3|45297.3|45277.3|45239.8|45219.8|90
1642677300000|2022-01-20 11:15:00|45240.8|45220.8|45282.3|45262.3|45282.3|45262.3|45239.8|45219.8|102
1642677600000|2022-01-20 11:20:00|45279.8|45259.8|45264.8|45244.8|45279.8|45259.8|45253.3|45233.3|65
1642677900000|2022-01-20 11:25:00|45267.3|45247.3|45232.3|45212.3|45269.8|45249.8|45229.8|45209.8|58
1642678200000|2022-01-20 11:30:00|45234.8|45214.8|45207.3|45187.3|45237.3|45217.3|45197.7|45177.7|131
1642678500000|2022-01-20 11:35:00|45205.8|45185.8|45235.8|45215.8|45235.8|45215.8|45205.8|45185.8|47
1642678800000|2022-01-20 11:40:00|45234.8|45214.8|45239.8|45219.8|45263.3|45243.3|45233.3|45213.3|58
1642679100000|2022-01-20 11:45:00|45237.3|45217.3|45234.8|45214.8|45239.8|45219.8|45224.8|45204.8|42
1642679400000|2022-01-20 11:50:00|45232.3|45212.3|45225.6|45205.6|45249.8|45229.8|45207.7|45187.7|67
1642679700000|2022-01-20 11:55:00|45222.7|45202.7|45210.2|45190.2|45230.2|45210.2|45184.2|45164.2|103
1642680000000|2022-01-20 12:00:00|45211.3|45191.3|45224.8|45204.8|45224.8|45204.8|45177.3|45157.3|192
1642680300000|2022-01-20 12:05:00|45227.3|45207.3|45206.3|45186.3|45229.8|45209.8|45199.8|45179.8|31
1642680600000|2022-01-20 12:10:00|45204.8|45184.8|45151.3|45131.3|45209.8|45189.8|45151.3|45131.3|106
1642680900000|2022-01-20 12:15:00|45152.3|45132.3|45104.8|45084.8|45159.8|45139.8|45084.8|45064.8|227
1642681200000|2022-01-20 12:20:00|45102.3|45082.3|45104.8|45084.8|45117.3|45097.3|45082.3|45062.3|89
1642681500000|2022-01-20 12:25:00|45107.3|45087.3|45102.3|45082.3|45115.8|45095.8|45084.8|45064.8|75
1642681800000|2022-01-20 12:30:00|45103.3|45083.3|45084.8|45064.8|45129.8|45109.8|45079.8|45059.8|186
1642682100000|2022-01-20 12:35:00|45082.3|45062.3|45087.3|45067.3|45104.8|45084.8|45057.3|45037.3|157
1642682400000|2022-01-20 12:40:00|45089.8|45069.8|45031.3|45011.3|45095.8|45075.8|45031.3|45011.3|86
1642682700000|2022-01-20 12:45:00|45032.3|45012.3|45070.2|45050.2|45076.3|45056.3|45032.3|45012.3|122
1642683000000|2022-01-20 12:50:00|45072.7|45052.7|45115.2|45095.2|45115.2|45095.2|45072.7|45052.7|110
1642683300000|2022-01-20 12:55:00|45117.7|45097.7|45103.8|45083.8|45146.3|45126.3|45086.3|45066.3|216
1642683600000|2022-01-20 13:00:00|45102.3|45082.3|45072.7|45052.7|45107.7|45087.7|44955.6|44935.6|793
1642683900000|2022-01-20 13:05:00|45062.7|45042.7|45110.2|45090.2|45181.3|45161.3|45062.7|45042.7|470
1642684200000|2022-01-20 13:10:00|45111.3|45091.3|45069.2|45049.2|45115.2|45095.2|44976.7|44956.7|506
1642684500000|2022-01-20 13:15:00|45068.1|45048.1|45122.7|45102.7|45137.7|45117.7|45001.7|44981.7|250
1642684800000|2022-01-20 13:20:00|45121.7|45101.7|45191.3|45171.3|45212.3|45192.3|45105.2|45085.2|374
1642685100000|2022-01-20 13:25:00|45189.8|45169.8|45137.3|45117.3|45192.3|45172.3|45119.8|45099.8|252
1642685400000|2022-01-20 13:30:00|45138.3|45118.3|45154.8|45134.8|45234.8|45214.8|45138.3|45118.3|475
1642685700000|2022-01-20 13:35:00|45153.3|45133.3|45108.8|45088.8|45212.3|45192.3|45080.2|45060.2|377
1642686000000|2022-01-20 13:40:00|45107.7|45087.7|45192.3|45172.3|45199.8|45179.8|45100.2|45080.2|233
1642686300000|2022-01-20 13:45:00|45189.8|45169.8|45242.3|45222.3|45242.3|45222.3|45156.3|45136.3|201
1642686600000|2022-01-20 13:50:00|45244.8|45224.8|45244.8|45224.8|45309.8|45289.8|45244.8|45224.8|561
1642686900000|2022-01-20 13:55:00|45242.3|45222.3|45259.8|45239.8|45264.8|45244.8|45209.8|45189.8|244
1642687200000|2022-01-20 14:00:00|45264.8|45244.8|45290.9|45270.9|45305.9|45285.9|45250.9|45230.9|381
1642687500000|2022-01-20 14:05:00|45289.8|45269.8|45335.9|45315.9|45341.9|45321.9|45278.4|45258.4|554
1642687800000|2022-01-20 14:10:00|45337.3|45317.3|45271.9|45251.9|45340.9|45320.9|45228.8|45208.8|558
1642688100000|2022-01-20 14:15:00|45272.9|45252.9|45229.4|45209.4|45281.9|45261.9|45220.4|45200.4|353
1642688400000|2022-01-20 14:20:00|45234.4|45214.4|45328.4|45308.4|45341.9|45321.9|45234.4|45214.4|337
1642688700000|2022-01-20 14:25:00|45326.9|45306.9|45334.4|45314.4|45344|45324|45311.9|45291.9|395
1642689000000|2022-01-20 14:30:00|45331.9|45311.9|45300.9|45280.9|45350.4|45330.4|45299.4|45279.4|509
1642689300000|2022-01-20 14:35:00|45301.9|45281.9|45341.9|45321.9|45341.9|45321.9|45291.9|45271.9|355
1642689600000|2022-01-20 14:40:00|45342.9|45322.9|45304.4|45284.4|45367.9|45347.9|45291.9|45271.9|412
1642689900000|2022-01-20 14:45:00|45306.9|45286.9|45412.9|45392.9|45416.9|45396.9|45281.9|45261.9|700
1642690200000|2022-01-20 14:50:00|45415.4|45395.4|45461.9|45441.9|45491.9|45471.9|45414.4|45394.4|680
1642690500000|2022-01-20 14:55:00|45465.4|45445.4|45479|45459|45531|45511|45461.9|45441.9|645
1642690800000|2022-01-20 15:00:00|45480|45460|45439|45419|45499|45479|45437.5|45417.5|369
1642691100000|2022-01-20 15:05:00|45440|45420|45447.8|45427.8|45484|45464|45440|45420|381
1642691400000|2022-01-20 15:10:00|45448.8|45428.8|45462.5|45442.5|45474|45454|45427.9|45407.9|393
1642691700000|2022-01-20 15:15:00|45461.5|45441.5|45421.5|45401.5|45462.5|45442.5|45414|45394|275
1642692000000|2022-01-20 15:20:00|45422.9|45402.9|45402.5|45382.5|45439|45419|45399.6|45379.6|201
1642692300000|2022-01-20 15:25:00|45400|45380|45454|45434|45460|45440|45399|45379|292
1642692600000|2022-01-20 15:30:00|45451.5|45431.5|45475|45455|45477.9|45457.9|45446.9|45426.9|616
1642692900000|2022-01-20 15:35:00|45477.9|45457.9|45505.4|45485.4|45509|45489|45464|45444|379
1642693200000|2022-01-20 15:40:00|45507.5|45487.5|45495|45475|45513.5|45493.5|45482.5|45462.5|278
1642693500000|2022-01-20 15:45:00|45497.5|45477.5|45498.5|45478.5|45511|45491|45481|45461|536
1642693800000|2022-01-20 15:50:00|45496|45476|45516|45496|45533.1|45513.1|45491|45471|606
1642694100000|2022-01-20 15:55:00|45517.1|45497.1|45512.5|45492.5|45534.6|45514.6|45503.5|45483.5|591
1642694400000|2022-01-20 16:00:00|45512.1|45492.1|45515|45495|45531|45511|45492.5|45472.5|369
1642694700000|2022-01-20 16:05:00|45514|45494|45539|45519|45552.5|45532.5|45514|45494|323
1642695000000|2022-01-20 16:10:00|45540|45520|45531|45511|45547.1|45527.1|45521|45501|262
1642695300000|2022-01-20 16:15:00|45532.1|45512.1|45528.5|45508.5|45561|45541|45528.5|45508.5|417
1642695600000|2022-01-20 16:20:00|45526|45506|45444.6|45424.6|45528.5|45508.5|45428.5|45408.5|565
1642695900000|2022-01-20 16:25:00|45446|45426|45433.5|45413.5|45473.5|45453.5|45431|45411|259
1642696200000|2022-01-20 16:30:00|45434.6|45414.6|45506|45486|45511|45491|45431|45411|329
1642696500000|2022-01-20 16:35:00|45507.1|45487.1|45513.1|45493.1|45524.6|45504.6|45504.6|45484.6|288
1642696800000|2022-01-20 16:40:00|45517.1|45497.1|45488.1|45468.1|45531|45511|45475.6|45455.6|231
1642697100000|2022-01-20 16:45:00|45485.6|45465.6|45528.1|45508.1|45529.1|45509.1|45473.1|45453.1|240
1642697400000|2022-01-20 16:50:00|45529.1|45509.1|45532.1|45512.1|45563.1|45543.1|45525.6|45505.6|326
1642697700000|2022-01-20 16:55:00|45531|45511|45500|45480|45558.5|45538.5|45500|45480|237
1642698000000|2022-01-20 17:00:00|45502.5|45482.5|45581.6|45561.6|45581.6|45561.6|45494.6|45474.6|354
1642698300000|2022-01-20 17:05:00|45585.2|45565.2|45643.1|45623.1|45658.1|45638.1|45583.1|45563.1|475
1642698600000|2022-01-20 17:10:00|45644.1|45624.1|45633.5|45613.5|45646.6|45626.6|45601|45581|219
1642698900000|2022-01-20 17:15:00|45632.1|45612.1|45626|45606|45652.1|45632.1|45625|45605|249
1642699200000|2022-01-20 17:20:00|45623.5|45603.5|45611|45591|45650.6|45630.6|45576|45556|352
1642699500000|2022-01-20 17:25:00|45606|45586|45671|45651|45671|45651|45606|45586|208
1642699800000|2022-01-20 17:30:00|45667.5|45647.5|45694.6|45674.6|45701|45681|45647.5|45627.5|393
1642700100000|2022-01-20 17:35:00|45696|45676|45691|45671|45721|45701|45681|45661|265
1642700400000|2022-01-20 17:40:00|45688.5|45668.5|45782.1|45762.1|45786|45766|45687.1|45667.1|368
1642700700000|2022-01-20 17:45:00|45787.1|45767.1|45739|45719|45791|45771|45733.5|45713.5|323
1642701000000|2022-01-20 17:50:00|45741.5|45721.5|45744|45724|45784|45764|45721.5|45701.5|408
1642701300000|2022-01-20 17:55:00|45739|45719|45833.1|45813.1|45841.6|45821.6|45724|45704|1549
1642701600000|2022-01-20 18:00:00|45828.1|45808.1|45833.1|45813.1|45854.6|45834.6|45799.1|45779.1|496
1642701900000|2022-01-20 18:05:00|45834.1|45814.1|45742.7|45722.7|45834.1|45814.1|45736.6|45716.6|592
1642702200000|2022-01-20 18:10:00|45741.2|45721.2|45777.2|45757.2|45779.7|45759.7|45741.2|45721.2|674
1642702500000|2022-01-20 18:15:00|45776.2|45756.2|45770.8|45750.8|45784.7|45764.7|45758.3|45738.3|147
1642702800000|2022-01-20 18:20:00|45772.2|45752.2|45789.3|45769.3|45810.8|45790.8|45771.2|45751.2|288
1642703100000|2022-01-20 18:25:00|45790.3|45770.3|45781.4|45761.4|45794.3|45774.3|45777.8|45757.8|617
1642703400000|2022-01-20 18:30:00|45777.8|45757.8|45734.3|45714.3|45781.4|45761.4|45706.4|45686.4|185
1642703700000|2022-01-20 18:35:00|45736.8|45716.8|45751.4|45731.4|45753.9|45733.9|45724.3|45704.3|69
1642704000000|2022-01-20 18:40:00|45752.4|45732.4|45743.9|45723.9|45753.9|45733.9|45743.9|45723.9|41
1642704300000|2022-01-20 18:45:00|45741.4|45721.4|45713.9|45693.9|45741.4|45721.4|45693.4|45673.4|111
1642704600000|2022-01-20 18:50:00|45712.8|45692.8|45711.4|45691.4|45723.9|45703.9|45700.3|45680.3|122
1642704900000|2022-01-20 18:55:00|45710.3|45690.3|45701.4|45681.4|45715.3|45695.3|45696.4|45676.4|106
1642705200000|2022-01-20 19:00:00|45700.3|45680.3|45773.9|45753.9|45774.9|45754.9|45700.3|45680.3|115
1642705500000|2022-01-20 19:05:00|45772.8|45752.8|45766.8|45746.8|45774.3|45754.3|45751.8|45731.8|44
1642705800000|2022-01-20 19:10:00|45765.3|45745.3|45696.8|45676.8|45766.8|45746.8|45696.8|45676.8|87
1642706100000|2022-01-20 19:15:00|45695.8|45675.8|45687.8|45667.8|45711.8|45691.8|45672.8|45652.8|87
1642706400000|2022-01-20 19:20:00|45686.8|45666.8|45680.3|45660.3|45706.8|45686.8|45669.3|45649.3|83
1642706700000|2022-01-20 19:25:00|45679.3|45659.3|45604.3|45584.3|45681.8|45661.8|45604.3|45584.3|132
1642707000000|2022-01-20 19:30:00|45596.8|45576.8|45543.3|45523.3|45600.3|45580.3|45540.8|45520.8|152
1642707300000|2022-01-20 19:35:00|45544.3|45524.3|45549.3|45529.3|45563.9|45543.9|45516.8|45496.8|138
1642707600000|2022-01-20 19:40:00|45546.8|45526.8|45529.3|45509.3|45552.8|45532.8|45526.8|45506.8|174
1642707900000|2022-01-20 19:45:00|45531.8|45511.8|45566.2|45546.2|45567.2|45547.2|45529.3|45509.3|52
1642708200000|2022-01-20 19:50:00|45563.3|45543.3|45532.2|45512.2|45572.2|45552.2|45532.2|45512.2|58
1642708500000|2022-01-20 19:55:00|45533.3|45513.3|45562.2|45542.2|45570.8|45550.8|45532.2|45512.2|92
1642708800000|2022-01-20 20:00:00|45560.8|45540.8|45566.8|45546.8|45593.3|45573.3|45555.8|45535.8|77
1642709100000|2022-01-20 20:05:00|45569.7|45549.7|45509.7|45489.7|45579.7|45559.7|45503.3|45483.3|63
1642709400000|2022-01-20 20:10:00|45510.8|45490.8|45465.8|45445.8|45523.3|45503.3|45465.8|45445.8|105
1642709700000|2022-01-20 20:15:00|45464.7|45444.7|45473.3|45453.3|45478.3|45458.3|45414.7|45394.7|146
1642710000000|2022-01-20 20:20:00|45471.8|45451.8|45476.8|45456.8|45480.8|45460.8|45446.8|45426.8|61
1642710300000|2022-01-20 20:25:00|45479.3|45459.3|45403.3|45383.3|45480.8|45460.8|45380.3|45360.3|186
1642710600000|2022-01-20 20:30:00|45402.2|45382.2|45345.8|45325.8|45402.2|45382.2|45317.2|45297.2|345
1642710900000|2022-01-20 20:35:00|45340.8|45320.8|45290.8|45270.8|45340.8|45320.8|45270.8|45250.8|179
1642711200000|2022-01-20 20:40:00|45291.8|45271.8|45250.8|45230.8|45339.3|45319.3|45244.3|45224.3|226
1642711500000|2022-01-20 20:45:00|45249.7|45229.7|45288.3|45268.3|45316.8|45296.8|45245.8|45225.8|112
1642711800000|2022-01-20 20:50:00|45286.8|45266.8|45259.7|45239.7|45310.8|45290.8|45257.2|45237.2|161
1642712100000|2022-01-20 20:55:00|45260.8|45240.8|45266.8|45246.8|45284.3|45264.3|45218.3|45198.3|180
1642712400000|2022-01-20 21:00:00|45269.3|45249.3|45274.7|45254.7|45281.8|45261.8|45259.3|45239.3|69
1642712700000|2022-01-20 21:05:00|45275.7|45255.7|45289.7|45269.7|45304.7|45284.7|45275.7|45255.7|43
1642713000000|2022-01-20 21:10:00|45294.7|45274.7|45294.3|45274.3|45309.7|45289.7|45289.7|45269.7|48
1642713300000|2022-01-20 21:15:00|45296.8|45276.8|45275.7|45255.7|45299.3|45279.3|45275.7|45255.7|25
1642713600000|2022-01-20 21:20:00|45273.2|45253.2|45285.7|45265.7|45285.7|45265.7|45270.7|45250.7|35
1642713900000|2022-01-20 21:25:00|45284.7|45264.7|45256.2|45236.2|45285.7|45265.7|45252.2|45232.2|50
1642714200000|2022-01-20 21:30:00|45253.7|45233.7|45236.8|45216.8|45253.7|45233.7|45217.2|45197.2|139
1642714500000|2022-01-20 21:35:00|45238.2|45218.2|45209.3|45189.3|45243.2|45223.2|45209.3|45189.3|14
1642714800000|2022-01-20 21:40:00|45210.3|45190.3|45195.7|45175.7|45211.8|45191.8|45174.3|45154.3|95
1642715100000|2022-01-20 21:45:00|45190.7|45170.7|45190.7|45170.7|45195.7|45175.7|45185.7|45165.7|81
1642715400000|2022-01-20 21:50:00|45192.2|45172.2|45268.2|45248.2|45268.2|45248.2|45190.7|45170.7|66
1642715700000|2022-01-20 21:55:00|45267.2|45247.2|45314.7|45294.7|45321.8|45301.8|45265.7|45245.7|71
1642719600000|2022-01-20 23:00:00|45306.5|45286.5|45294.7|45274.7|45337.2|45317.2|45267.2|45247.2|125
1642719900000|2022-01-20 23:05:00|45293.7|45273.7|45214.7|45194.7|45296.2|45276.2|45214.7|45194.7|138
1642720200000|2022-01-20 23:10:00|45219.7|45199.7|45224.7|45204.7|45244.7|45224.7|45204.7|45184.7|34
1642720500000|2022-01-20 23:15:00|45223.2|45203.2|45178.7|45158.7|45223.2|45203.2|45178.7|45158.7|73
1642720800000|2022-01-20 23:20:00|45176.2|45156.2|45160.3|45140.3|45179.7|45159.7|45138.8|45118.8|98
1642721100000|2022-01-20 23:25:00|45161.8|45141.8|45139.3|45119.3|45173.2|45153.2|45139.3|45119.3|28
1642721400000|2022-01-20 23:30:00|45136.8|45116.8|45138.2|45118.2|45146.8|45126.8|45126.8|45106.8|33
1642721700000|2022-01-20 23:35:00|45139.3|45119.3|45192.3|45172.3|45194.8|45174.8|45139.3|45119.3|67
1642722000000|2022-01-20 23:40:00|45193.4|45173.4|45219.3|45199.3|45219.3|45199.3|45192.3|45172.3|31
1642722300000|2022-01-20 23:45:00|45220.7|45200.7|45221.8|45201.8|45232.3|45212.3|45216.8|45196.8|35
1642722600000|2022-01-20 23:50:00|45219.3|45199.3|45221.7|45201.7|45224.3|45204.3|45207.8|45187.8|24
1642722900000|2022-01-20 23:55:00|45223.2|45203.2|45245.3|45225.3|45254.8|45234.8|45213.2|45193.2|48
1642723200000|2022-01-21 00:00:00|45246.7|45226.7|45176.7|45156.7|45255.3|45235.3|45171.7|45151.7|70
1642723500000|2022-01-21 00:05:00|45180.3|45160.3|45210.3|45190.3|45211.7|45191.7|45171.7|45151.7|37
1642723800000|2022-01-21 00:10:00|45211.7|45191.7|45204.2|45184.2|45221.7|45201.7|45199.2|45179.2|44
1642724100000|2022-01-21 00:15:00|45205.7|45185.7|45206.7|45186.7|45226.7|45206.7|45205.7|45185.7|49
1642724400000|2022-01-21 00:20:00|45205.7|45185.7|45196.7|45176.7|45205.7|45185.7|45146.7|45126.7|64
1642724700000|2022-01-21 00:25:00|45207.8|45187.8|45211.7|45191.7|45230.3|45210.3|45206.7|45186.7|49
1642725000000|2022-01-21 00:30:00|45210.7|45190.7|45271.7|45251.7|45271.7|45251.7|45199.2|45179.2|56
1642725300000|2022-01-21 00:35:00|45269.2|45249.2|45280.3|45260.3|45284.2|45264.2|45243.2|45223.2|68
1642725600000|2022-01-21 00:40:00|45281.7|45261.7|45269.2|45249.2|45284.2|45264.2|45249.2|45229.2|71
1642725900000|2022-01-21 00:45:00|45266.7|45246.7|45276.7|45256.7|45285.7|45265.7|45266.7|45246.7|58
1642726200000|2022-01-21 00:50:00|45279.2|45259.2|45282.8|45262.8|45301.7|45281.7|45274.2|45254.2|41
1642726500000|2022-01-21 00:55:00|45283.2|45263.2|45276.7|45256.7|45296.7|45276.7|45274.2|45254.2|80
1642726800000|2022-01-21 01:00:00|45279.2|45259.2|45132.8|45112.8|45365.3|45345.3|45081.7|45061.7|675
1642727100000|2022-01-21 01:05:00|45131.7|45111.7|45085.1|45065.1|45131.7|45111.7|45072.2|45052.2|270
1642727400000|2022-01-21 01:10:00|45086.2|45066.2|45054.7|45034.7|45086.2|45066.2|44972.2|44952.2|481
1642727700000|2022-01-21 01:15:00|45052.2|45032.2|45043.7|45023.7|45117.8|45097.8|45019.7|44999.7|257
1642728000000|2022-01-21 01:20:00|45046.2|45026.2|45107.2|45087.2|45119.2|45099.2|45037.2|45017.2|174
1642728300000|2022-01-21 01:25:00|45109.7|45089.7|45152.2|45132.2|45154.7|45134.7|45082.2|45062.2|140
1642728600000|2022-01-21 01:30:00|45151.2|45131.2|45137.2|45117.2|45167.2|45147.2|45100.7|45080.7|156
1642728900000|2022-01-21 01:35:00|45134.7|45114.7|45059.7|45039.7|45134.7|45114.7|45047.2|45027.2|171
1642729200000|2022-01-21 01:40:00|45057.2|45037.2|45112.2|45092.2|45124.7|45104.7|45057.2|45037.2|124
1642729500000|2022-01-21 01:45:00|45109.7|45089.7|45009.7|44989.7|45109.7|45089.7|45008.2|44988.2|194
1642729800000|2022-01-21 01:50:00|45008.7|44988.7|45093.2|45073.2|45119.7|45099.7|45007.2|44987.2|161
1642730100000|2022-01-21 01:55:00|45092.2|45072.2|45044.2|45024.2|45093.2|45073.2|45041.7|45021.7|153
1642730400000|2022-01-21 02:00:00|45043.2|45023.2|45037.2|45017.2|45071.7|45051.7|45020.7|45000.7|195
1642730700000|2022-01-21 02:05:00|45038.2|45018.2|45077.2|45057.2|45109.7|45089.7|45038.2|45018.2|161
1642731000000|2022-01-21 02:10:00|45074.7|45054.7|45064.7|45044.7|45097.2|45077.2|45059.7|45039.7|52
1642731300000|2022-01-21 02:15:00|45067.2|45047.2|45052.2|45032.2|45069.7|45049.7|45027.2|45007.2|51
1642731600000|2022-01-21 02:20:00|45055.7|45035.7|45089.7|45069.7|45094.7|45074.7|45047.2|45027.2|38
1642731900000|2022-01-21 02:25:00|45088.2|45068.2|45029.7|45009.7|45089.7|45069.7|45029.7|45009.7|44
1642732200000|2022-01-21 02:30:00|45027.2|45007.2|45004.7|44984.7|45044.7|45024.7|44982.2|44962.2|173
1642732500000|2022-01-21 02:35:00|45003.6|44983.6|44912.6|44892.6|45014.7|44994.7|44890.1|44870.1|348
1642732800000|2022-01-21 02:40:00|44910.1|44890.1|44899.1|44879.1|44932.6|44912.6|44897.6|44877.6|171
1642733100000|2022-01-21 02:45:00|44896.1|44876.1|44860.1|44840.1|44910.1|44890.1|44860.1|44840.1|191
1642733400000|2022-01-21 02:50:00|44859.1|44839.1|44862.6|44842.6|44876.1|44856.1|44842.6|44822.6|164
1642733700000|2022-01-21 02:55:00|44861.6|44841.6|44931.1|44911.1|44936.1|44916.1|44861.1|44841.1|230
1642734000000|2022-01-21 03:00:00|44930.1|44910.1|44914.1|44894.1|44930.1|44910.1|44907.6|44887.6|44
1642734300000|2022-01-21 03:05:00|44913.6|44893.6|44892.6|44872.6|44915.1|44895.1|44880.6|44860.6|64
1642734600000|2022-01-21 03:10:00|44893.6|44873.6|44864.1|44844.1|44896.1|44876.1|44848.6|44828.6|98
1642734900000|2022-01-21 03:15:00|44865.1|44845.1|44856.1|44836.1|44895.1|44875.1|44855.1|44835.1|80
1642735200000|2022-01-21 03:20:00|44857.6|44837.6|44869.1|44849.1|44890.1|44870.1|44846.6|44826.6|64
1642735500000|2022-01-21 03:25:00|44870.1|44850.1|44936.1|44916.1|44958.6|44938.6|44870.1|44850.1|223
1642735800000|2022-01-21 03:30:00|44935.1|44915.1|45001.1|44981.1|45003.6|44983.6|44933.6|44913.6|86
1642736100000|2022-01-21 03:35:00|45000.1|44980.1|45002.2|44982.2|45007.2|44987.2|44988.6|44968.6|84
1642736400000|2022-01-21 03:40:00|44999.7|44979.7|45027.2|45007.2|45028.6|45008.6|44999.7|44979.7|65
1642736700000|2022-01-21 03:45:00|45025.7|45005.7|45008.6|44988.6|45031.1|45011.1|45008.6|44988.6|49
1642737000000|2022-01-21 03:50:00|45013.6|44993.6|45053.6|45033.6|45055.1|45035.1|45008.6|44988.6|86
1642737300000|2022-01-21 03:55:00|45054.7|45034.7|45056.1|45036.1|45056.1|45036.1|45034.7|45014.7|33
1642737600000|2022-01-21 04:00:00|45061.1|45041.1|45024.7|45004.7|45067.6|45047.6|45017.6|44997.6|72
1642737900000|2022-01-21 04:05:00|45026.1|45006.1|45063.6|45043.6|45068.6|45048.6|45026.1|45006.1|41
1642738200000|2022-01-21 04:10:00|45062.2|45042.2|45035.7|45015.7|45081.1|45061.1|45033.2|45013.2|53
1642738500000|2022-01-21 04:15:00|45032.2|45012.2|45037.2|45017.2|45058.6|45038.6|45029.7|45009.7|46
1642738800000|2022-01-21 04:20:00|45039.7|45019.7|45054.7|45034.7|45057.2|45037.2|45039.7|45019.7|22
1642739100000|2022-01-21 04:25:00|45055.7|45035.7|45073.6|45053.6|45073.6|45053.6|45039.7|45019.7|54
1642739400000|2022-01-21 04:30:00|45074.7|45054.7|45074.7|45054.7|45090.1|45070.1|45062.2|45042.2|63
1642739700000|2022-01-21 04:35:00|45071.1|45051.1|45066.7|45046.7|45089.7|45069.7|45048.6|45028.6|45
1642740000000|2022-01-21 04:40:00|45065.7|45045.7|45051.7|45031.7|45069.2|45049.2|45033.2|45013.2|36
1642740300000|2022-01-21 04:45:00|45053.2|45033.2|45058.2|45038.2|45061.7|45041.7|45040.7|45020.7|38
1642740600000|2022-01-21 04:50:00|45060.7|45040.7|45066.7|45046.7|45069.2|45049.2|45045.7|45025.7|28
1642740900000|2022-01-21 04:55:00|45065.7|45045.7|45064.2|45044.2|45075.7|45055.7|45064.2|45044.2|20
1642741200000|2022-01-21 05:00:00|45063.2|45043.2|45100.7|45080.7|45103.2|45083.2|45058.2|45038.2|83
1642741500000|2022-01-21 05:05:00|45098.2|45078.2|45123.2|45103.2|45123.2|45103.2|45088.2|45068.2|95
1642741800000|2022-01-21 05:10:00|45124.2|45104.2|45111.7|45091.7|45128.2|45108.2|45111.7|45091.7|80
1642742100000|2022-01-21 05:15:00|45109.2|45089.2|45080.7|45060.7|45110.7|45090.7|45064.2|45044.2|85
1642742400000|2022-01-21 05:20:00|45083.2|45063.2|45060.7|45040.7|45088.2|45068.2|45050.7|45030.7|46
1642742700000|2022-01-21 05:25:00|45056.7|45036.7|45040.7|45020.7|45074.2|45054.2|45040.7|45020.7|54
1642743000000|2022-01-21 05:30:00|45038.2|45018.2|45084.2|45064.2|45110.7|45090.7|44995.7|44975.7|287
1642743300000|2022-01-21 05:35:00|45086.7|45066.7|45045.7|45025.7|45092.7|45072.7|45040.7|45020.7|142
1642743600000|2022-01-21 05:40:00|45048.2|45028.2|45070.2|45050.2|45088.2|45068.2|45025.7|45005.7|72
1642743900000|2022-01-21 05:45:00|45076.7|45056.7|45115.2|45095.2|45136.7|45116.7|45076.7|45056.7|147
1642744200000|2022-01-21 05:50:00|45114.2|45094.2|45086.7|45066.7|45129.2|45109.2|45086.7|45066.7|31
1642744500000|2022-01-21 05:55:00|45089.2|45069.2|45068.2|45048.2|45106.7|45086.7|45068.2|45048.2|53
1642744800000|2022-01-21 06:00:00|45069.2|45049.2|45030.7|45010.7|45091.7|45071.7|45030.7|45010.7|94
1642745100000|2022-01-21 06:05:00|45031.7|45011.7|45028.2|45008.2|45056.7|45036.7|45020.7|45000.7|78
1642745400000|2022-01-21 06:10:00|45025.7|45005.7|45060.7|45040.7|45070.7|45050.7|45021.7|45001.7|59
1642745700000|2022-01-21 06:15:00|45059.6|45039.6|45070.7|45050.7|45084.2|45064.2|45050.7|45030.7|37
1642746000000|2022-01-21 06:20:00|45069.2|45049.2|45088.2|45068.2|45103.2|45083.2|45068.2|45048.2|70
1642746300000|2022-01-21 06:25:00|45086.7|45066.7|45176.7|45156.7|45184.2|45164.2|45082.7|45062.7|223
1642746600000|2022-01-21 06:30:00|45181.7|45161.7|45197.7|45177.7|45210.2|45190.2|45159.2|45139.2|172
1642746900000|2022-01-21 06:35:00|45201.7|45181.7|45173.7|45153.7|45201.7|45181.7|45152.7|45132.7|58
1642747200000|2022-01-21 06:40:00|45171.7|45151.7|45188.7|45168.7|45194.7|45174.7|45149.2|45129.2|96
1642747500000|2022-01-21 06:45:00|45190.2|45170.2|45185.2|45165.2|45212.7|45192.7|45177.7|45157.7|124
1642747800000|2022-01-21 06:50:00|45187.7|45167.7|45208.7|45188.7|45208.7|45188.7|45173.2|45153.2|46
1642748100000|2022-01-21 06:55:00|45207.7|45187.7|45179.2|45159.2|45219.2|45199.2|45177.7|45157.7|106
1642748400000|2022-01-21 07:00:00|45176.7|45156.7|45137.7|45117.7|45177.2|45157.2|45132.7|45112.7|97
1642748700000|2022-01-21 07:05:00|45136.7|45116.7|45231.2|45211.2|45234.7|45214.7|45130.2|45110.2|104
1642749000000|2022-01-21 07:10:00|45232.2|45212.2|45253.7|45233.7|45260.2|45240.2|45228.7|45208.7|88
1642749300000|2022-01-21 07:15:00|45255.2|45235.2|45273.7|45253.7|45286.7|45266.7|45239.2|45219.2|88
1642749600000|2022-01-21 07:20:00|45275.2|45255.2|45297.7|45277.7|45297.7|45277.7|45266.7|45246.7|92
1642749900000|2022-01-21 07:25:00|45298.7|45278.7|45315.2|45295.2|45322.7|45302.7|45281.7|45261.7|90
1642750200000|2022-01-21 07:30:00|45316.2|45296.2|45310.2|45290.2|45328.7|45308.7|45297.7|45277.7|65
1642750500000|2022-01-21 07:35:00|45309.2|45289.2|45296.7|45276.7|45310.2|45290.2|45276.7|45256.7|72
1642750800000|2022-01-21 07:40:00|45302.7|45282.7|45369.2|45349.2|45369.2|45349.2|45302.7|45282.7|146
1642751100000|2022-01-21 07:45:00|45370.2|45350.2|45347.7|45327.7|45376.7|45356.7|45331.7|45311.7|80
1642751400000|2022-01-21 07:50:00|45346.7|45326.7|45399.2|45379.2|45408.7|45388.7|45346.2|45326.2|88
1642751700000|2022-01-21 07:55:00|45401.7|45381.7|45407.1|45387.1|45410.6|45390.6|45367.7|45347.7|61
1642752000000|2022-01-21 08:00:00|45408.1|45388.1|45354.2|45334.2|45408.1|45388.1|45324.2|45304.2|127
1642752300000|2022-01-21 08:05:00|45353.1|45333.1|45319.2|45299.2|45379.2|45359.2|45315.6|45295.6|116
1642752600000|2022-01-21 08:10:00|45318.1|45298.1|45226.7|45206.7|45326.7|45306.7|45216.7|45196.7|194
1642752900000|2022-01-21 08:15:00|45223.1|45203.1|45236.7|45216.7|45296.7|45276.7|45201.7|45181.7|185
1642753200000|2022-01-21 08:20:00|45235.6|45215.6|45255.1|45235.1|45269.2|45249.2|45225.2|45205.2|128
1642753500000|2022-01-21 08:25:00|45264.6|45244.6|45273.6|45253.6|45347.6|45327.6|45264.6|45244.6|152
1642753800000|2022-01-21 08:30:00|45272.6|45252.6|45287.6|45267.6|45291.1|45271.1|45232.6|45212.6|80
1642754100000|2022-01-21 08:35:00|45286.6|45266.6|45227.6|45207.6|45300.1|45280.1|45227.6|45207.6|96
1642754400000|2022-01-21 08:40:00|45229.6|45209.6|45217.6|45197.6|45245.1|45225.1|45202.6|45182.6|77
1642754700000|2022-01-21 08:45:00|45220.1|45200.1|45207.6|45187.6|45237.6|45217.6|45172.6|45152.6|135
1642755000000|2022-01-21 08:50:00|45205.1|45185.1|45210.1|45190.1|45225.1|45205.1|45200.1|45180.1|84
1642755300000|2022-01-21 08:55:00|45208.6|45188.6|45285.1|45265.1|45293.6|45273.6|45207.6|45187.6|70
1642755600000|2022-01-21 09:00:00|45284.1|45264.1|45312.6|45292.6|45320.1|45300.1|45256.6|45236.6|146
1642755900000|2022-01-21 09:05:00|45314.1|45294.1|45263.6|45243.6|45345.1|45325.1|45257.6|45237.6|101
1642756200000|2022-01-21 09:10:00|45265.1|45245.1|45240.1|45220.1|45265.1|45245.1|45221.6|45201.6|58
1642756500000|2022-01-21 09:15:00|45242.6|45222.6|45240.1|45220.1|45264.1|45244.1|45230.1|45210.1|75
1642756800000|2022-01-21 09:20:00|45239.1|45219.1|45277.6|45257.6|45284.1|45264.1|45232.6|45212.6|43
1642757100000|2022-01-21 09:25:00|45280.1|45260.1|45279.1|45259.1|45291.6|45271.6|45274.1|45254.1|66
1642757400000|2022-01-21 09:30:00|45277.6|45257.6|45320.1|45300.1|45332.1|45312.1|45267.6|45247.6|94
1642757700000|2022-01-21 09:35:00|45321.1|45301.1|45320.1|45300.1|45332.6|45312.6|45300.1|45280.1|70
1642758000000|2022-01-21 09:40:00|45317.6|45297.6|45345.1|45325.1|45347.6|45327.6|45297.6|45277.6|60
1642758300000|2022-01-21 09:45:00|45347.6|45327.6|45355.1|45335.1|45361.6|45341.6|45309.1|45289.1|57
1642758600000|2022-01-21 09:50:00|45352.6|45332.6|45387.6|45367.6|45389.1|45369.1|45347.6|45327.6|269
1642758900000|2022-01-21 09:55:00|45390.1|45370.1|45399.1|45379.1|45442.6|45422.6|45383.6|45363.6|190
1642759200000|2022-01-21 10:00:00|45395.1|45375.1|45355.1|45335.1|45410.1|45390.1|45338.6|45318.6|556
1642759500000|2022-01-21 10:05:00|45351.1|45331.1|45355.6|45335.6|45363.1|45343.1|45336.6|45316.6|320
1642759800000|2022-01-21 10:10:00|45345.6|45325.6|45320.6|45300.6|45363.1|45343.1|45318.1|45298.1|200
1642760100000|2022-01-21 10:15:00|45318.1|45298.1|45385.6|45365.6|45408.5|45388.5|45318.1|45298.1|396
1642760400000|2022-01-21 10:20:00|45383.1|45363.1|45354.1|45334.1|45400.6|45380.6|45353.1|45333.1|46
1642760700000|2022-01-21 10:25:00|45353.1|45333.1|45370.5|45350.5|45385.5|45365.5|45339.5|45319.5|66
1642761000000|2022-01-21 10:30:00|45369.1|45349.1|45365.5|45345.5|45384.5|45364.5|45358|45338|41
1642761300000|2022-01-21 10:35:00|45368|45348|45385.5|45365.5|45394.5|45374.5|45368|45348|38
1642761600000|2022-01-21 10:40:00|45386.6|45366.6|45443|45423|45444.5|45424.5|45380.5|45360.5|91
1642761900000|2022-01-21 10:45:00|45446.6|45426.6|45425.1|45405.1|45448|45428|45410.5|45390.5|164
1642762200000|2022-01-21 10:50:00|45427.6|45407.6|45422.6|45402.6|45442.6|45422.6|45412.6|45392.6|48
1642762500000|2022-01-21 10:55:00|45421.1|45401.1|45435.1|45415.1|45440.1|45420.1|45417.6|45397.6|50
1642762800000|2022-01-21 11:00:00|45437.6|45417.6|45400.1|45380.1|45442.6|45422.6|45395.1|45375.1|92
1642763100000|2022-01-21 11:05:00|45401.1|45381.1|45347.6|45327.6|45402.6|45382.6|45320.1|45300.1|120
1642763400000|2022-01-21 11:10:00|45348.6|45328.6|45295.1|45275.1|45350.1|45330.1|45295.1|45275.1|101
1642763700000|2022-01-21 11:15:00|45296.6|45276.6|45279.1|45259.1|45297.6|45277.6|45267.6|45247.6|86
1642764000000|2022-01-21 11:20:00|45281.6|45261.6|45259.1|45239.1|45281.6|45261.6|45242.6|45222.6|67
1642764300000|2022-01-21 11:25:00|45257.6|45237.6|45260.1|45240.1|45267.6|45247.6|45247.6|45227.6|30
1642764600000|2022-01-21 11:30:00|45258.6|45238.6|45132.6|45112.6|45258.6|45238.6|45112.6|45092.6|210
1642764900000|2022-01-21 11:35:00|45131.6|45111.6|45157|45137|45158|45138|45049.1|45029.1|292
1642765200000|2022-01-21 11:40:00|45158|45138|45079.1|45059.1|45158|45138|45053.5|45033.5|91
1642765500000|2022-01-21 11:45:00|45080.5|45060.5|45020.5|45000.5|45080.5|45060.5|44974.5|44954.5|222
1642765800000|2022-01-21 11:50:00|45013|44993|45065.5|45045.5|45065.5|45045.5|44982|44962|116
1642766100000|2022-01-21 11:55:00|45064.5|45044.5|45090.5|45070.5|45108|45088|45060.5|45040.5|112
1642766400000|2022-01-21 12:00:00|45093|45073|45090.5|45070.5|45123|45103|45070.5|45050.5|77
1642766700000|2022-01-21 12:05:00|45088|45068|45033|45013|45090.5|45070.5|45010.5|44990.5|137
1642767000000|2022-01-21 12:10:00|45035.5|45015.5|45025.5|45005.5|45035.5|45015.5|44981.6|44961.6|158
1642767300000|2022-01-21 12:15:00|45024.5|45004.5|45065.5|45045.5|45084.1|45064.1|45024.5|45004.5|72
1642767600000|2022-01-21 12:20:00|45066.6|45046.6|45105.5|45085.5|45118|45098|45063|45043|104
1642767900000|2022-01-21 12:25:00|45102|45082|45173|45153|45187|45167|45095.5|45075.5|171
1642768200000|2022-01-21 12:30:00|45175.5|45155.5|45210.5|45190.5|45211.6|45191.6|45150.1|45130.1|180
1642768500000|2022-01-21 12:35:00|45213|45193|45245.5|45225.5|45255.5|45235.5|45180.5|45160.5|161
1642768800000|2022-01-21 12:40:00|45244.5|45224.5|45215.5|45195.5|45244.5|45224.5|45213|45193|88
1642769100000|2022-01-21 12:45:00|45217|45197|45215.5|45195.5|45247|45227|45213|45193|118
1642769400000|2022-01-21 12:50:00|45220.5|45200.5|45210|45190|45239.5|45219.5|45208.5|45188.5|139
1642769700000|2022-01-21 12:55:00|45212.5|45192.5|45185|45165|45228.5|45208.5|45173.5|45153.5|165
1642770000000|2022-01-21 13:00:00|45186|45166|45120|45100|45201|45181|45097.5|45077.5|531
1642770300000|2022-01-21 13:05:00|45118.5|45098.5|45208.5|45188.5|45213.5|45193.5|45113.5|45093.5|313
1642770600000|2022-01-21 13:10:00|45207.5|45187.5|45278|45258|45283|45263|45182.5|45162.5|374
1642770900000|2022-01-21 13:15:00|45277|45257|45268|45248|45304.1|45284.1|45208|45188|308
1642771200000|2022-01-21 13:20:00|45265.5|45245.5|45329.1|45309.1|45333|45313|45226|45206|350
1642771500000|2022-01-21 13:25:00|45328|45308|45432|45412|45470.5|45450.5|45324.1|45304.1|600
1642771800000|2022-01-21 13:30:00|45429.5|45409.5|45482.6|45462.6|45505.1|45485.1|45427|45407|505
1642772100000|2022-01-21 13:35:00|45481.6|45461.6|45581.1|45561.1|45585.1|45565.1|45481.6|45461.6|460
1642772400000|2022-01-21 13:40:00|45582.6|45562.6|45620.6|45600.6|45644.6|45624.6|45560.6|45540.6|476
1642772700000|2022-01-21 13:45:00|45623.1|45603.1|45730.1|45710.1|45734.1|45714.1|45623.1|45603.1|1128
1642773000000|2022-01-21 13:50:00|45731.1|45711.1|45576.6|45556.6|45736.6|45716.6|45569.1|45549.1|537
1642773300000|2022-01-21 13:55:00|45581.6|45561.6|45691.6|45671.6|45692.6|45672.6|45581.6|45561.6|340
1642773600000|2022-01-21 14:00:00|45694.1|45674.1|45581.6|45561.6|45719.1|45699.1|45578.1|45558.1|533
1642773900000|2022-01-21 14:05:00|45583.1|45563.1|45671.6|45651.6|45671.6|45651.6|45583.1|45563.1|214
1642774200000|2022-01-21 14:10:00|45674.1|45654.1|45631.6|45611.6|45689.1|45669.1|45582.6|45562.6|295
1642774500000|2022-01-21 14:15:00|45632.6|45612.6|45688.6|45668.6|45710.6|45690.6|45627.6|45607.6|335
1642774800000|2022-01-21 14:20:00|45693.6|45673.6|45781.1|45761.1|45794.6|45774.6|45683.1|45663.1|345
1642775100000|2022-01-21 14:25:00|45786.1|45766.1|45711.1|45691.1|45791.6|45771.6|45689.6|45669.6|376
1642775400000|2022-01-21 14:30:00|45710.1|45690.1|45668.6|45648.6|45721.6|45701.6|45652.6|45632.6|508
1642775700000|2022-01-21 14:35:00|45667.6|45647.6|45643.1|45623.1|45677.6|45657.6|45617.6|45597.6|405
1642776000000|2022-01-21 14:40:00|45644.6|45624.6|45437.1|45417.1|45644.6|45624.6|45422.1|45402.1|524
1642776300000|2022-01-21 14:45:00|45434.6|45414.6|45452.1|45432.1|45522.1|45502.1|45389.6|45369.6|599
1642776600000|2022-01-21 14:50:00|45449.6|45429.6|45354.6|45334.6|45463.1|45443.1|45312.1|45292.1|533
1642776900000|2022-01-21 14:55:00|45358.6|45338.6|45380.6|45360.6|45399.6|45379.6|45312.1|45292.1|419
1642777200000|2022-01-21 15:00:00|45382.1|45362.1|45379.6|45359.6|45410.6|45390.6|45281.1|45261.1|578
1642777500000|2022-01-21 15:05:00|45377.1|45357.1|45423.1|45403.1|45434.6|45414.6|45351.1|45331.1|400
1642777800000|2022-01-21 15:10:00|45422.1|45402.1|45377.1|45357.1|45422.1|45402.1|45337.1|45317.1|346
1642778100000|2022-01-21 15:15:00|45374.6|45354.6|45418.1|45398.1|45433.1|45413.1|45360.6|45340.6|241
1642778400000|2022-01-21 15:20:00|45417.1|45397.1|45447.6|45427.6|45457.6|45437.6|45342.1|45322.1|412
1642778700000|2022-01-21 15:25:00|45445.1|45425.1|45486.5|45466.5|45499|45479|45440.1|45420.1|382
1642779000000|2022-01-21 15:30:00|45485.1|45465.1|45570.1|45550.1|45575.1|45555.1|45432.6|45412.6|454
1642779300000|2022-01-21 15:35:00|45572.6|45552.6|45562.5|45542.5|45597.6|45577.6|45555|45535|406
1642779600000|2022-01-21 15:40:00|45560|45540|45571.1|45551.1|45604.6|45584.6|45540|45520|330
1642779900000|2022-01-21 15:45:00|45568.6|45548.6|45613.1|45593.1|45619.6|45599.6|45531.1|45511.1|280
1642780200000|2022-01-21 15:50:00|45612.1|45592.1|45654.1|45634.1|45669.6|45649.6|45587.1|45567.1|405
1642780500000|2022-01-21 15:55:00|45653.1|45633.1|45577.1|45557.1|45655.1|45635.1|45554.6|45534.6|338
1642780800000|2022-01-21 16:00:00|45579.6|45559.6|45533.1|45513.1|45612.1|45592.1|45529.6|45509.6|215
1642781100000|2022-01-21 16:05:00|45532.1|45512.1|45585|45565|45585|45565|45526.1|45506.1|402
1642781400000|2022-01-21 16:10:00|45583.6|45563.6|45505|45485|45583.6|45563.6|45467.5|45447.5|274
1642781700000|2022-01-21 16:15:00|45506.1|45486.1|45505|45485|45517.5|45497.5|45470|45450|172
1642782000000|2022-01-21 16:20:00|45507.5|45487.5|45597.1|45577.1|45602.5|45582.5|45505|45485|248
1642782300000|2022-01-21 16:25:00|45598.6|45578.6|45567.5|45547.5|45610|45590|45567.5|45547.5|167
1642782600000|2022-01-21 16:30:00|45565|45545|45487.5|45467.5|45565|45545|45470.5|45450.5|316
1642782900000|2022-01-21 16:35:00|45490|45470|45400|45380|45500|45480|45386.1|45366.1|283
1642783200000|2022-01-21 16:40:00|45397.5|45377.5|45332.5|45312.5|45410|45390|45327.5|45307.5|283
1642783500000|2022-01-21 16:45:00|45333.6|45313.6|45217.5|45197.5|45347.5|45327.5|45186.5|45166.5|644
1642783800000|2022-01-21 16:50:00|45221.1|45201.1|45163|45143|45274|45254|45149.5|45129.5|434
1642784100000|2022-01-21 16:55:00|45165.5|45145.5|45270.5|45250.5|45298|45278|45164.5|45144.5|283
1642784400000|2022-01-21 17:00:00|45269.5|45249.5|45265.5|45245.5|45343|45323|45245.5|45225.5|304
1642784700000|2022-01-21 17:05:00|45264.5|45244.5|45176|45156|45280.5|45260.5|45167.5|45147.5|543
1642785000000|2022-01-21 17:10:00|45173.5|45153.5|45248.5|45228.5|45248.5|45228.5|45165|45145|198
1642785300000|2022-01-21 17:15:00|45246|45226|45251|45231|45294.5|45274.5|45241|45221|371
1642785600000|2022-01-21 17:20:00|45246|45226|45251.5|45231.5|45259|45239|45188.5|45168.5|344
1642785900000|2022-01-21 17:25:00|45253|45233|45229.5|45209.5|45296.5|45276.5|45202|45182|354
1642786200000|2022-01-21 17:30:00|45234.5|45214.5|45302|45282|45304.5|45284.5|45194.5|45174.5|173
1642786500000|2022-01-21 17:35:00|45304.5|45284.5|45252|45232|45311|45291|45225.5|45205.5|154
1642786800000|2022-01-21 17:40:00|45249.5|45229.5|45199.5|45179.5|45257|45237|45199.5|45179.5|176
1642787100000|2022-01-21 17:45:00|45197|45177|45175|45155|45226|45206|45156|45136|432
1642787400000|2022-01-21 17:50:00|45176|45156|45187|45167|45206|45186|45154|45134|268
1642787700000|2022-01-21 17:55:00|45186|45166|45235|45215|45277|45257|45183.5|45163.5|1057
1642788000000|2022-01-21 18:00:00|45233.5|45213.5|45177|45157|45244|45224|45177|45157|296
1642788300000|2022-01-21 18:05:00|45178|45158|45198|45178|45210.5|45190.5|45177|45157|103
1642788600000|2022-01-21 18:10:00|45199.5|45179.5|45225.5|45205.5|45240.5|45220.5|45198|45178|67
1642788900000|2022-01-21 18:15:00|45223|45203|45205|45185|45225.5|45205.5|45176.5|45156.5|65
1642789200000|2022-01-21 18:20:00|45203|45183|45147.5|45127.5|45227.5|45207.5|45140|45120|134
1642789500000|2022-01-21 18:25:00|45145|45125|45145|45125|45171|45151|45140|45120|98
1642789800000|2022-01-21 18:30:00|45147.5|45127.5|45150.5|45130.5|45177.5|45157.5|45140|45120|227
1642790100000|2022-01-21 18:35:00|45151.5|45131.5|45208|45188|45213|45193|45135.5|45115.5|191
1642790400000|2022-01-21 18:40:00|45205.5|45185.5|45211|45191|45216.5|45196.5|45195|45175|56
1642790700000|2022-01-21 18:45:00|45212.5|45192.5|45214|45194|45215|45195|45182.5|45162.5|44
1642791000000|2022-01-21 18:50:00|45212.5|45192.5|45262.5|45242.5|45265|45245|45212.5|45192.5|102
1642791300000|2022-01-21 18:55:00|45265|45245|45230|45210|45268.5|45248.5|45212.5|45192.5|124
1642791600000|2022-01-21 19:00:00|45231|45211|45227.5|45207.5|45235|45215|45202.5|45182.5|46
1642791900000|2022-01-21 19:05:00|45230|45210|45202.5|45182.5|45247.5|45227.5|45200|45180|26
1642792200000|2022-01-21 19:10:00|45205|45185|45207.5|45187.5|45230|45210|45189|45169|15
1642792500000|2022-01-21 19:15:00|45205|45185|45194|45174|45217.5|45197.5|45191|45171|17
1642792800000|2022-01-21 19:20:00|45192.5|45172.5|45217.5|45197.5|45217.5|45197.5|45178.5|45158.5|26
1642793100000|2022-01-21 19:25:00|45216.5|45196.5|45175|45155|45216.5|45196.5|45162.5|45142.5|31
1642793400000|2022-01-21 19:30:00|45172.5|45152.5|45172.5|45152.5|45180|45160|45157.5|45137.5|44
1642793700000|2022-01-21 19:35:00|45171.5|45151.5|45204|45184|45208|45188|45164|45144|47
1642794000000|2022-01-21 19:40:00|45206.5|45186.5|45176.5|45156.5|45216.5|45196.5|45174|45154|22
1642794300000|2022-01-21 19:45:00|45175.5|45155.5|45186.5|45166.5|45190.5|45170.5|45171.5|45151.5|6
1642794600000|2022-01-21 19:50:00|45188|45168|45124|45104|45188|45168|45123|45103|108
1642794900000|2022-01-21 19:55:00|45121.5|45101.5|45055.5|45035.5|45130.5|45110.5|45050.5|45030.5|142
1642795200000|2022-01-21 20:00:00|45057|45037|45061.5|45041.5|45093|45073|45040.5|45020.5|72
1642795500000|2022-01-21 20:05:00|45059|45039|45045.5|45025.5|45098|45078|45040.5|45020.5|140
1642795800000|2022-01-21 20:10:00|45043|45023|45070.5|45050.5|45078|45058|45027|45007|58
1642796100000|2022-01-21 20:15:00|45068|45048|45095.5|45075.5|45115.5|45095.5|45047.5|45027.5|44
1642796400000|2022-01-21 20:20:00|45094.5|45074.5|45100.5|45080.5|45109|45089|45068|45048|53
1642796700000|2022-01-21 20:25:00|45105.5|45085.5|45085.5|45065.5|45113|45093|45063|45043|48
1642797000000|2022-01-21 20:30:00|45088|45068|45087|45067|45108|45088|45068|45048|88
1642797300000|2022-01-21 20:35:00|45085.5|45065.5|45105.5|45085.5|45115.5|45095.5|45083|45063|38
1642797600000|2022-01-21 20:40:00|45104.5|45084.5|45125.5|45105.5|45165.5|45145.5|45100.5|45080.5|91
1642797900000|2022-01-21 20:45:00|45128|45108|45135.5|45115.5|45140.5|45120.5|45105.5|45085.5|32
1642798200000|2022-01-21 20:50:00|45134.5|45114.5|45075.5|45055.5|45140.5|45120.5|45073|45053|45
1642798500000|2022-01-21 20:55:00|45072|45052|45079|45059|45113|45093|45068|45048|50
1642798800000|2022-01-21 21:00:00|45075.5|45055.5|45084|45064|45095.5|45075.5|45075.5|45055.5|33
1642799100000|2022-01-21 21:05:00|45085.5|45065.5|45080.5|45060.5|45086.5|45066.5|45080.5|45060.5|13
1642799400000|2022-01-21 21:10:00|45083|45063|45080.5|45060.5|45085.5|45065.5|45073|45053|11
1642799700000|2022-01-21 21:15:00|45081.5|45061.5|45080.5|45060.5|45084|45064|45073|45053|8
1642800000000|2022-01-21 21:20:00|45079.5|45059.5|45080.5|45060.5|45083|45063|45076.5|45056.5|12
1642800300000|2022-01-21 21:25:00|45083|45063|45074.5|45054.5|45087|45067|45068|45048|23
1642800600000|2022-01-21 21:30:00|45076|45056|45120.5|45100.5|45131.5|45111.5|45057|45037|96
1642800900000|2022-01-21 21:35:00|45123|45103|45138|45118|45138|45118|45123|45103|14
1642801200000|2022-01-21 21:40:00|45139|45119|45150.5|45130.5|45153|45133|45139|45119|16
1642801500000|2022-01-21 21:45:00|45149.5|45129.5|45168|45148|45168.5|45148.5|45143|45123|43
1642801800000|2022-01-21 21:50:00|45169.5|45149.5|45170.5|45150.5|45170.5|45150.5|45169|45149|14
1642802100000|2022-01-21 21:55:00|45173|45153|45208|45188|45228|45208|45169|45149|85
1642978800000|2022-01-23 23:00:00|45202.8|45182.8|45181.8|45161.8|45220.9|45200.9|45170.9|45150.9|76
1642979100000|2022-01-23 23:05:00|45183.4|45163.4|45218.4|45198.4|45220.9|45200.9|45135.9|45115.9|81
1642979400000|2022-01-23 23:10:00|45219.3|45199.3|45285.9|45265.9|45285.9|45265.9|45219.3|45199.3|135
1642979700000|2022-01-23 23:15:00|45287.4|45267.4|45314.3|45294.3|45330.9|45310.9|45287.4|45267.4|352
1642980000000|2022-01-23 23:20:00|45315.9|45295.9|45351.8|45331.8|45352.2|45332.2|45301.8|45281.8|68
1642980300000|2022-01-23 23:25:00|45350.3|45330.3|45312.5|45292.5|45380.3|45360.3|45310|45290|102
1642980600000|2022-01-23 23:30:00|45310.9|45290.9|45349.3|45329.3|45354.3|45334.3|45284.3|45264.3|94
1642980900000|2022-01-23 23:35:00|45351.8|45331.8|45366.8|45346.8|45375.9|45355.9|45349.3|45329.3|49
1642981200000|2022-01-23 23:40:00|45369.3|45349.3|45359.3|45339.3|45369.3|45349.3|45354.3|45334.3|18
1642981500000|2022-01-23 23:45:00|45360.3|45340.3|45351.8|45331.8|45376.8|45356.8|45341.8|45321.8|35
1642981800000|2022-01-23 23:50:00|45349.3|45329.3|45361.8|45341.8|45376.8|45356.8|45339.3|45319.3|19
1642982100000|2022-01-23 23:55:00|45369.3|45349.3|45384.3|45364.3|45384.3|45364.3|45359.3|45339.3|31
1642982400000|2022-01-24 00:00:00|45381.8|45361.8|45387.5|45367.5|45394.3|45374.3|45366.8|45346.8|52
1642982700000|2022-01-24 00:05:00|45384.3|45364.3|45345.3|45325.3|45384.3|45364.3|45324.3|45304.3|39
1642983000000|2022-01-24 00:10:00|45344.3|45324.3|45330.9|45310.9|45349.3|45329.3|45328.4|45308.4|41
1642983300000|2022-01-24 00:15:00|45330|45310|45335.9|45315.9|45375.9|45355.9|45325.9|45305.9|30
1642983600000|2022-01-24 00:20:00|45333.4|45313.4|45335.9|45315.9|45345.9|45325.9|45325.9|45305.9|17
1642983900000|2022-01-24 00:25:00|45334|45314|45363.4|45343.4|45365.9|45345.9|45325.9|45305.9|26
1642984200000|2022-01-24 00:30:00|45360.9|45340.9|45340.9|45320.9|45360.9|45340.9|45330.9|45310.9|22
1642984500000|2022-01-24 00:35:00|45338.4|45318.4|45290.9|45270.9|45340.9|45320.9|45290.9|45270.9|50
1642984800000|2022-01-24 00:40:00|45290|45270|45258.4|45238.4|45303.4|45283.4|45254.3|45234.3|46
1642985100000|2022-01-24 00:45:00|45253.4|45233.4|45268.4|45248.4|45290.9|45270.9|45242.5|45222.5|53
1642985400000|2022-01-24 00:50:00|45271.8|45251.8|45275.9|45255.9|45290.9|45270.9|45263.4|45243.4|48
1642985700000|2022-01-24 00:55:00|45270|45250|45251.8|45231.8|45270|45250|45240.9|45220.9|48
1642986000000|2022-01-24 01:00:00|45253.4|45233.4|45115.9|45095.9|45275.9|45255.9|45115.9|45095.9|451
1642986300000|2022-01-24 01:05:00|45112.5|45092.5|44984.4|44964.4|45116.9|45096.9|44979.4|44959.4|313
1642986600000|2022-01-24 01:10:00|44990.3|44970.3|44934.7|44914.7|45005.9|44985.9|44890.3|44870.3|371
1642986900000|2022-01-24 01:15:00|44937.2|44917.2|44867.8|44847.8|44951.6|44931.6|44827.8|44807.8|416
1642987200000|2022-01-24 01:20:00|44865.3|44845.3|44927.8|44907.8|44927.8|44907.8|44842.8|44822.8|158
1642987500000|2022-01-24 01:25:00|44928.7|44908.7|44966.2|44946.2|44976.2|44956.2|44903.7|44883.7|107
1642987800000|2022-01-24 01:30:00|44965.3|44945.3|44950.3|44930.3|44992.8|44972.8|44932.8|44912.8|195
1642988100000|2022-01-24 01:35:00|44947.8|44927.8|44952.8|44932.8|44995.3|44975.3|44922.8|44902.8|102
1642988400000|2022-01-24 01:40:00|44955.3|44935.3|44952.8|44932.8|44999.4|44979.4|44952.8|44932.8|85
1642988700000|2022-01-24 01:45:00|44957.8|44937.8|44962.8|44942.8|44970.3|44950.3|44922.8|44902.8|86
1642989000000|2022-01-24 01:50:00|44957.8|44937.8|44975.3|44955.3|44982.8|44962.8|44947.8|44927.8|53
1642989300000|2022-01-24 01:55:00|44977.8|44957.8|44932.8|44912.8|44983.7|44963.7|44932.8|44912.8|62
1642989600000|2022-01-24 02:00:00|44927.8|44907.8|44917.8|44897.8|44970.3|44950.3|44912.8|44892.8|110
1642989900000|2022-01-24 02:05:00|44916.9|44896.9|44880.3|44860.3|44920.3|44900.3|44880.3|44860.3|53
1642990200000|2022-01-24 02:10:00|44883.7|44863.7|44886.2|44866.2|44888.7|44868.7|44870.3|44850.3|55
1642990500000|2022-01-24 02:15:00|44887.8|44867.8|44887.8|44867.8|44917.8|44897.8|44884.4|44864.4|32
1642990800000|2022-01-24 02:20:00|44890.3|44870.3|44904.4|44884.4|44916.2|44896.2|44890.3|44870.3|29
1642991100000|2022-01-24 02:25:00|44902.8|44882.8|44899.4|44879.4|44910.3|44890.3|44892.8|44872.8|37
1642991400000|2022-01-24 02:30:00|44900.3|44880.3|44932.8|44912.8|44940.3|44920.3|44899.4|44879.4|78
1642991700000|2022-01-24 02:35:00|44934.4|44914.4|44955.3|44935.3|44955.3|44935.3|44917.8|44897.8|94
1642992000000|2022-01-24 02:40:00|44954.4|44934.4|44976.9|44956.9|44982.8|44962.8|44942.8|44922.8|83
1642992300000|2022-01-24 02:45:00|44977.8|44957.8|44962.8|44942.8|44982.8|44962.8|44949.4|44929.4|39
1642992600000|2022-01-24 02:50:00|44960.3|44940.3|44925.3|44905.3|44960.3|44940.3|44917.8|44897.8|77
1642992900000|2022-01-24 02:55:00|44921.9|44901.9|44912.8|44892.8|44930.3|44910.3|44899.4|44879.4|44
1642993200000|2022-01-24 03:00:00|44909.4|44889.4|44894.4|44874.4|44915.3|44895.3|44886.9|44866.9|77
1642993500000|2022-01-24 03:05:00|44892.8|44872.8|44910.3|44890.3|44922.8|44902.8|44892.8|44872.8|72
1642993800000|2022-01-24 03:10:00|44907.8|44887.8|44927.8|44907.8|44950.3|44930.3|44897.8|44877.8|72
1642994100000|2022-01-24 03:15:00|44926.9|44906.9|44899.4|44879.4|44942.8|44922.8|44899.4|44879.4|38
1642994400000|2022-01-24 03:20:00|44900.9|44880.9|44922.8|44902.8|44922.8|44902.8|44897.8|44877.8|31
1642994700000|2022-01-24 03:25:00|44923.7|44903.7|44910.3|44890.3|44932.8|44912.8|44900.3|44880.3|40
1642995000000|2022-01-24 03:30:00|44917.8|44897.8|44907.8|44887.8|44919.4|44899.4|44900.3|44880.3|21
1642995300000|2022-01-24 03:35:00|44900.3|44880.3|44909.4|44889.4|44912.8|44892.8|44900.3|44880.3|12
1642995600000|2022-01-24 03:40:00|44906.9|44886.9|44897.8|44877.8|44906.9|44886.9|44895.3|44875.3|23
1642995900000|2022-01-24 03:45:00|44900.3|44880.3|44915.3|44895.3|44921.2|44901.2|44895.3|44875.3|49
1642996200000|2022-01-24 03:50:00|44916.2|44896.2|44932.8|44912.8|44932.8|44912.8|44916.2|44896.2|25
1642996500000|2022-01-24 03:55:00|44934.4|44914.4|44905.3|44885.3|44934.4|44914.4|44905.3|44885.3|18
1642996800000|2022-01-24 04:00:00|44902.8|44882.8|44917.8|44897.8|44917.8|44897.8|44897.8|44877.8|37
1642997100000|2022-01-24 04:05:00|44918.7|44898.7|44900.3|44880.3|44925.3|44905.3|44900.3|44880.3|27
1642997400000|2022-01-24 04:10:00|44901.2|44881.2|44895.3|44875.3|44917.8|44897.8|44891.2|44871.2|45
1642997700000|2022-01-24 04:15:00|44892.8|44872.8|44875.3|44855.3|44897.8|44877.8|44870.3|44850.3|28
1642998000000|2022-01-24 04:20:00|44877.8|44857.8|44877.8|44857.8|44882.8|44862.8|44875.3|44855.3|24
1642998300000|2022-01-24 04:25:00|44879.4|44859.4|44895.3|44875.3|44895.3|44875.3|44871.9|44851.9|33
1642998600000|2022-01-24 04:30:00|44894.4|44874.4|44902.8|44882.8|44910.3|44890.3|44892.8|44872.8|35
1642998900000|2022-01-24 04:35:00|44905.3|44885.3|44910.3|44890.3|44912.8|44892.8|44892.8|44872.8|23
1642999200000|2022-01-24 04:40:00|44907.8|44887.8|44914.4|44894.4|44914.4|44894.4|44900.3|44880.3|18
1642999500000|2022-01-24 04:45:00|44912.8|44892.8|44900.3|44880.3|44912.8|44892.8|44897.8|44877.8|24
1642999800000|2022-01-24 04:50:00|44899.4|44879.4|44896.9|44876.9|44900.3|44880.3|44890.3|44870.3|10
1643000100000|2022-01-24 04:55:00|44895.3|44875.3|44897.8|44877.8|44901.9|44881.9|44892.8|44872.8|7
1643000400000|2022-01-24 05:00:00|44900.3|44880.3|44898.8|44878.8|44907.8|44887.8|44877.8|44857.8|26
1643000700000|2022-01-24 05:05:00|44900.3|44880.3|44905.3|44885.3|44905.3|44885.3|44882.8|44862.8|31
1643001000000|2022-01-24 05:10:00|44906.3|44886.3|44897.8|44877.8|44912.8|44892.8|44897.8|44877.8|34
1643001300000|2022-01-24 05:15:00|44900.3|44880.3|44901.9|44881.9|44910.3|44890.3|44895.3|44875.3|27
1643001600000|2022-01-24 05:20:00|44897.5|44877.5|44908.4|44888.4|44910|44890|44880.9|44860.9|58
1643001900000|2022-01-24 05:25:00|44909.4|44889.4|44912.8|44892.8|44920.3|44900.3|44900.3|44880.3|28
1643002200000|2022-01-24 05:30:00|44914.4|44894.4|44875.3|44855.3|44925.3|44905.3|44867.8|44847.8|120
1643002500000|2022-01-24 05:35:00|44872.8|44852.8|44870.3|44850.3|44892.8|44872.8|44845.3|44825.3|80
1643002800000|2022-01-24 05:40:00|44868.8|44848.8|44890.3|44870.3|44891.9|44871.9|44864.4|44844.4|44
1643003100000|2022-01-24 05:45:00|44887.8|44867.8|44875.3|44855.3|44900.3|44880.3|44870.3|44850.3|102
1643003400000|2022-01-24 05:50:00|44872.8|44852.8|44832.8|44812.8|44875.3|44855.3|44832.8|44812.8|61
1643003700000|2022-01-24 05:55:00|44830.3|44810.3|44825.3|44805.3|44850.3|44830.3|44824.4|44804.4|62
1643004000000|2022-01-24 06:00:00|44827.8|44807.8|44712.5|44692.5|44830.3|44810.3|44705|44685|278
1643004300000|2022-01-24 06:05:00|44713.4|44693.4|44776.6|44756.6|44778.1|44758.1|44713.4|44693.4|164
1643004600000|2022-01-24 06:10:00|44775.6|44755.6|44779.1|44759.1|44814.7|44794.7|44773.4|44753.4|128
1643004900000|2022-01-24 06:15:00|44781.6|44761.6|44773.1|44753.1|44795.6|44775.6|44773.1|44753.1|107
1643005200000|2022-01-24 06:20:00|44771.6|44751.6|44766.6|44746.6|44781.6|44761.6|44749.7|44729.7|179
1643005500000|2022-01-24 06:25:00|44767.5|44747.5|44770.6|44750.6|44785.6|44765.6|44761.6|44741.6|132
1643005800000|2022-01-24 06:30:00|44769.1|44749.1|44791.6|44771.6|44801.6|44781.6|44761.6|44741.6|130
1643006100000|2022-01-24 06:35:00|44790|44770|44791.6|44771.6|44819.1|44799.1|44779.1|44759.1|74
1643006400000|2022-01-24 06:40:00|44790|44770|44789.1|44769.1|44799.1|44779.1|44769.1|44749.1|96
1643006700000|2022-01-24 06:45:00|44786.6|44766.6|44756.6|44736.6|44791.6|44771.6|44751.6|44731.6|90
1643007000000|2022-01-24 06:50:00|44759.1|44739.1|44786.6|44766.6|44807.5|44787.5|44756.6|44736.6|124
1643007300000|2022-01-24 06:55:00|44787.5|44767.5|44816.6|44796.6|44821.6|44801.6|44787.5|44767.5|74
1643007600000|2022-01-24 07:00:00|44814.1|44794.1|44764.1|44744.1|44821.6|44801.6|44761.6|44741.6|129
1643007900000|2022-01-24 07:05:00|44765|44745|44748.2|44728.2|44769.1|44749.1|44747.2|44727.2|63
1643008200000|2022-01-24 07:10:00|44745.7|44725.7|44731.6|44711.6|44781.6|44761.6|44730.7|44710.7|70
1643008500000|2022-01-24 07:15:00|44729.1|44709.1|44715|44695|44751.6|44731.6|44715|44695|59
1643008800000|2022-01-24 07:20:00|44712.5|44692.5|44700|44680|44719.1|44699.1|44682.5|44662.5|155
1643009100000|2022-01-24 07:25:00|44701.6|44681.6|44737.5|44717.5|44740|44720|44701.6|44681.6|69
1643009400000|2022-01-24 07:30:00|44740|44720|44725|44705|44754.1|44734.1|44725|44705|50
1643009700000|2022-01-24 07:35:00|44721.6|44701.6|44667.5|44647.5|44721.6|44701.6|44648.2|44628.2|141
1643010000000|2022-01-24 07:40:00|44668.5|44648.5|44722.5|44702.5|44731.6|44711.6|44668.5|44648.5|126
1643010300000|2022-01-24 07:45:00|44720|44700|44717.5|44697.5|44724.1|44704.1|44704.1|44684.1|85
1643010600000|2022-01-24 07:50:00|44720|44700|44692.5|44672.5|44720|44700|44691|44671|76
1643010900000|2022-01-24 07:55:00|44691|44671|44786.9|44766.9|44786.9|44766.9|44691|44671|121
1643011200000|2022-01-24 08:00:00|44788.5|44768.5|44716|44696|44790|44770|44711|44691|122
1643011500000|2022-01-24 08:05:00|44715|44695|44711|44691|44723.5|44703.5|44686.6|44666.6|105
1643011800000|2022-01-24 08:10:00|44711.9|44691.9|44612.5|44592.5|44718.5|44698.5|44607.5|44587.5|188
1643012100000|2022-01-24 08:15:00|44610|44590|44671|44651|44694.4|44674.4|44592.5|44572.5|193
1643012400000|2022-01-24 08:20:00|44666|44646|44686|44666|44691|44671|44626|44606|111
1643012700000|2022-01-24 08:25:00|44683.5|44663.5|44668.5|44648.5|44683.5|44663.5|44646.9|44626.9|56
1643013000000|2022-01-24 08:30:00|44684.4|44664.4|44608.5|44588.5|44691.9|44671.9|44601|44581|154
1643013300000|2022-01-24 08:35:00|44609.4|44589.4|44581|44561|44613.5|44593.5|44578.5|44558.5|126
1643013600000|2022-01-24 08:40:00|44578.5|44558.5|44556.9|44536.9|44614.4|44594.4|44548.5|44528.5|185
1643013900000|2022-01-24 08:45:00|44559.4|44539.4|44472.8|44452.8|44559.4|44539.4|44438.8|44418.8|418
1643014200000|2022-01-24 08:50:00|44471.9|44451.9|44483.5|44463.5|44503.5|44483.5|44461.9|44441.9|149
1643014500000|2022-01-24 08:55:00|44482.5|44462.5|44503.5|44483.5|44505|44485|44463.5|44443.5|155
1643014800000|2022-01-24 09:00:00|44505|44485|44583.5|44563.5|44586.6|44566.6|44461|44441|224
1643015100000|2022-01-24 09:05:00|44581|44561|44576|44556|44626|44606|44568.5|44548.5|190
1643015400000|2022-01-24 09:10:00|44578.5|44558.5|44611|44591|44613.5|44593.5|44571|44551|120
1643015700000|2022-01-24 09:15:00|44610|44590|44691.9|44671.9|44691.9|44671.9|44603.5|44583.5|160
1643016000000|2022-01-24 09:20:00|44691|44671|44664.4|44644.4|44698.5|44678.5|44654.4|44634.4|118
1643016300000|2022-01-24 09:25:00|44663.5|44643.5|44743.5|44723.5|44757.5|44737.5|44663.5|44643.5|142
1643016600000|2022-01-24 09:30:00|44740|44720|44743.5|44723.5|44749.4|44729.4|44723.5|44703.5|87
1643016900000|2022-01-24 09:35:00|44741.9|44721.9|44714.4|44694.4|44743.5|44723.5|44713.5|44693.5|83
1643017200000|2022-01-24 09:40:00|44716|44696|44701|44681|44726|44706|44686|44666|96
1643017500000|2022-01-24 09:45:00|44699.4|44679.4|44696.3|44676.3|44703.5|44683.5|44653.5|44633.5|114
1643017800000|2022-01-24 09:50:00|44698.5|44678.5|44661|44641|44713.5|44693.5|44648.5|44628.5|83
1643018100000|2022-01-24 09:55:00|44663.5|44643.5|44697.8|44677.8|44705.3|44685.3|44647.8|44627.8|101
1643018400000|2022-01-24 10:00:00|44700.3|44680.3|44660.3|44640.3|44700.3|44680.3|44650.3|44630.3|44
1643018700000|2022-01-24 10:05:00|44661.3|44641.3|44647.8|44627.8|44670.3|44650.3|44631.3|44611.3|85
1643019000000|2022-01-24 10:10:00|44645.3|44625.3|44610.3|44590.3|44645.3|44625.3|44604.4|44584.4|143
1643019300000|2022-01-24 10:15:00|44609.4|44589.4|44448.5|44428.5|44610.3|44590.3|44401.9|44381.9|783
1643019600000|2022-01-24 10:20:00|44449.4|44429.4|44476.9|44456.9|44546.9|44526.9|44439.4|44419.4|197
1643019900000|2022-01-24 10:25:00|44477.8|44457.8|44495.3|44475.3|44511.9|44491.9|44476.9|44456.9|86
1643020200000|2022-01-24 10:30:00|44497.8|44477.8|44487.8|44467.8|44517.8|44497.8|44457.8|44437.8|164
1643020500000|2022-01-24 10:35:00|44486.9|44466.9|44501.9|44481.9|44504.4|44484.4|44469.4|44449.4|102
1643020800000|2022-01-24 10:40:00|44501|44481|44436.9|44416.9|44501|44481|44417.8|44397.8|160
1643021100000|2022-01-24 10:45:00|44434.4|44414.4|44452.8|44432.8|44491.9|44471.9|44434.4|44414.4|124
1643021400000|2022-01-24 10:50:00|44455.3|44435.3|44429.4|44409.4|44457.8|44437.8|44426.9|44406.9|64
1643021700000|2022-01-24 10:55:00|44428.5|44408.5|44431.9|44411.9|44446|44426|44417.8|44397.8|110
1643022000000|2022-01-24 11:00:00|44432.9|44412.9|44442.9|44422.9|44448.5|44428.5|44426.9|44406.9|130
1643022300000|2022-01-24 11:05:00|44444.4|44424.4|44453.5|44433.5|44474.4|44454.4|44437.9|44417.9|160
1643022600000|2022-01-24 11:10:00|44454.4|44434.4|44446|44426|44463.5|44443.5|44446|44426|61
1643022900000|2022-01-24 11:15:00|44448.5|44428.5|44409.1|44389.1|44451|44431|44408.5|44388.5|147
1643023200000|2022-01-24 11:20:00|44410.1|44390.1|44369.1|44349.1|44410.1|44390.1|44361|44341|226
1643023500000|2022-01-24 11:25:00|44368.2|44348.2|44381|44361|44391|44371|44365.7|44345.7|124
1643023800000|2022-01-24 11:30:00|44378.5|44358.5|44371|44351|44386.9|44366.9|44363.5|44343.5|75
1643024100000|2022-01-24 11:35:00|44371.9|44351.9|44413.5|44393.5|44418.5|44398.5|44370.1|44350.1|124
1643024400000|2022-01-24 11:40:00|44416|44396|44445.1|44425.1|44450.1|44430.1|44416|44396|213
1643024700000|2022-01-24 11:45:00|44440.1|44420.1|44450.1|44430.1|44467.6|44447.6|44436|44416|112
1643025000000|2022-01-24 11:50:00|44451|44431|44439.1|44419.1|44472.6|44452.6|44433.5|44413.5|121
1643025300000|2022-01-24 11:55:00|44437.6|44417.6|44417.6|44397.6|44452.6|44432.6|44415.1|44395.1|114
1643025600000|2022-01-24 12:00:00|44415.1|44395.1|44408.5|44388.5|44437.6|44417.6|44397.6|44377.6|130
1643025900000|2022-01-24 12:05:00|44411|44391|44444.1|44424.1|44446.6|44426.6|44401|44381|100
1643026200000|2022-01-24 12:10:00|44443.2|44423.2|44477.6|44457.6|44484.1|44464.1|44437.6|44417.6|115
1643026500000|2022-01-24 12:15:00|44476.6|44456.6|44508.5|44488.5|44521.6|44501.6|44475.7|44455.7|151
1643026800000|2022-01-24 12:20:00|44506|44486|44492.6|44472.6|44532.6|44512.6|44482.6|44462.6|138
1643027100000|2022-01-24 12:25:00|44493.5|44473.5|44512.6|44492.6|44526.6|44506.6|44487.6|44467.6|114
1643027400000|2022-01-24 12:30:00|44511.6|44491.6|44475.1|44455.1|44516.6|44496.6|44430.7|44410.7|337
1643027700000|2022-01-24 12:35:00|44471.6|44451.6|44456.6|44436.6|44471.6|44451.6|44436.6|44416.6|208
1643028000000|2022-01-24 12:40:00|44455.7|44435.7|44411.6|44391.6|44455.7|44435.7|44369.1|44349.1|263
1643028300000|2022-01-24 12:45:00|44414.1|44394.1|44411|44391|44416.9|44396.9|44404.1|44384.1|190
1643028600000|2022-01-24 12:50:00|44409.4|44389.4|44413.5|44393.5|44416.9|44396.9|44396|44376|160
1643028900000|2022-01-24 12:55:00|44416.9|44396.9|44408.5|44388.5|44433.5|44413.5|44367.6|44347.6|275
1643029200000|2022-01-24 13:00:00|44413.5|44393.5|44312.9|44292.9|44451.9|44431.9|44295.7|44275.7|1036
1643029500000|2022-01-24 13:05:00|44320.4|44300.4|44367.3|44347.3|44367.3|44347.3|44272.9|44252.9|727
1643029800000|2022-01-24 13:10:00|44367.9|44347.9|44325.4|44305.4|44383.2|44363.2|44309.5|44289.5|622
1643030100000|2022-01-24 13:15:00|44322.9|44302.9|44247.9|44227.9|44322.9|44302.9|44237.9|44217.9|909
1643030400000|2022-01-24 13:20:00|44247|44227|44241.4|44221.4|44302|44282|44222.9|44202.9|632
1643030700000|2022-01-24 13:25:00|44237.9|44217.9|44260.4|44240.4|44285.4|44265.4|44229.5|44209.5|365
1643031000000|2022-01-24 13:30:00|44257.9|44237.9|44286.4|44266.4|44317.9|44297.9|44252.9|44232.9|467
1643031300000|2022-01-24 13:35:00|44287.9|44267.9|44285.2|44265.2|44287.9|44267.9|44208.6|44188.6|715
1643031600000|2022-01-24 13:40:00|44281.1|44261.1|44205.4|44185.4|44292.9|44272.9|44204.5|44184.5|469
1643031900000|2022-01-24 13:45:00|44203.6|44183.6|44162|44142|44212.9|44192.9|44147.9|44127.9|698
1643032200000|2022-01-24 13:50:00|44160.2|44140.2|44060.2|44040.2|44176.1|44156.1|44057.7|44037.7|1067
1643032500000|2022-01-24 13:55:00|44061.1|44041.1|44069.5|44049.5|44152.9|44132.9|44002|43982|1125
1643032800000|2022-01-24 14:00:00|44065.2|44045.2|44096.1|44076.1|44128.6|44108.6|44065.2|44045.2|555
1643033100000|2022-01-24 14:05:00|44091.1|44071.1|44160.4|44140.4|44165.4|44145.4|44060.2|44040.2|492
1643033400000|2022-01-24 14:10:00|44159.5|44139.5|44221.4|44201.4|44243.2|44223.2|44157.9|44137.9|500
1643033700000|2022-01-24 14:15:00|44219.8|44199.8|44203.6|44183.6|44260.5|44240.5|44202|44182|376
1643034000000|2022-01-24 14:20:00|44198|44178|44213|44193|44254.5|44234.5|44178|44158|403
1643034300000|2022-01-24 14:25:00|44208|44188|44251.4|44231.4|44265.5|44245.5|44200.5|44180.5|287
1643034600000|2022-01-24 14:30:00|44252.3|44232.3|44259.8|44239.8|44302|44282|44218|44198|426
1643034900000|2022-01-24 14:35:00|44260.7|44240.7|44322.3|44302.3|44341.4|44321.4|44227.3|44207.3|518
1643035200000|2022-01-24 14:40:00|44323.2|44303.2|44297.3|44277.3|44349.8|44329.8|44292.3|44272.3|496
1643035500000|2022-01-24 14:45:00|44302.3|44282.3|44231.7|44211.7|44303.2|44283.2|44231.7|44211.7|412
1643035800000|2022-01-24 14:50:00|44228.2|44208.2|44164.8|44144.8|44236.7|44216.7|44154.8|44134.8|565
1643036100000|2022-01-24 14:55:00|44162.3|44142.3|44106.4|44086.4|44274.8|44254.8|44106.4|44086.4|430
1643036400000|2022-01-24 15:00:00|44108.9|44088.9|44064.8|44044.8|44129.8|44109.8|44064.6|44044.6|944
1643036700000|2022-01-24 15:05:00|44069.8|44049.8|44087.3|44067.3|44109.8|44089.8|44064.8|44044.8|483
1643037000000|2022-01-24 15:10:00|44086.4|44066.4|44043|44023|44086.4|44066.4|44033|44013|649
1643037300000|2022-01-24 15:15:00|44069.7|44049.7|44084.8|44064.8|44127.3|44107.3|44069.7|44049.7|672
1643037600000|2022-01-24 15:20:00|44083.2|44063.2|44166.1|44146.1|44172.6|44152.6|44083.2|44063.2|453
1643037900000|2022-01-24 15:25:00|44165.2|44145.2|44173.5|44153.5|44178.2|44158.2|44165.2|44145.2|209
1643038200000|2022-01-24 15:30:00|44204.1|44184.1|44285.6|44265.6|44292|44272|44179.8|44159.8|771
1643038500000|2022-01-24 15:35:00|44289.3|44269.3|44293.9|44273.9|44298.5|44278.5|44279.1|44259.1|511
1643038800000|2022-01-24 15:40:00|44293|44273|44380.4|44360.4|44391.5|44371.5|44291.1|44271.1|516
1643039100000|2022-01-24 15:45:00|44379.5|44359.5|44273.9|44253.9|44379.5|44359.5|44258.3|44238.3|714
1643039400000|2022-01-24 15:50:00|44269.8|44249.8|44312.4|44292.4|44315.2|44295.2|44263.3|44243.3|346
1643039700000|2022-01-24 15:55:00|44311.5|44291.5|44248.3|44228.3|44312.4|44292.4|44243.3|44223.3|281
1643040000000|2022-01-24 16:00:00|44253.3|44233.3|44262.6|44242.6|44293.3|44273.3|44237.3|44217.3|328
1643040300000|2022-01-24 16:05:00|44264.2|44244.2|44245.8|44225.8|44274.8|44254.8|44207.3|44187.3|348
1643040600000|2022-01-24 16:10:00|44244.2|44224.2|44194.8|44174.8|44263.9|44243.9|44192.3|44172.3|246
1643040900000|2022-01-24 16:15:00|44196.4|44176.4|44147.3|44127.3|44208.3|44188.3|44129.8|44109.8|371
1643041200000|2022-01-24 16:20:00|44144.8|44124.8|44148.3|44128.3|44184.8|44164.8|44139.8|44119.8|250
1643041500000|2022-01-24 16:25:00|44145.8|44125.8|44184.8|44164.8|44192.3|44172.3|44129.8|44109.8|291
1643041800000|2022-01-24 16:30:00|44183.9|44163.9|44221.7|44201.7|44233.9|44213.9|44169.8|44149.8|546
1643042100000|2022-01-24 16:35:00|44224.8|44204.8|44143.3|44123.3|44229.8|44209.8|44129.8|44109.8|268
1643042400000|2022-01-24 16:40:00|44143.9|44123.9|44189.8|44169.8|44189.8|44169.8|44123.3|44103.3|456
1643042700000|2022-01-24 16:45:00|44185.8|44165.8|44184.8|44164.8|44224.8|44204.8|44184.8|44164.8|498
1643043000000|2022-01-24 16:50:00|44183.9|44163.9|44275.8|44255.8|44275.8|44255.8|44159.8|44139.8|390
1643043300000|2022-01-24 16:55:00|44278.3|44258.3|44268.9|44248.9|44305.8|44285.8|44259.8|44239.8|384
1643043600000|2022-01-24 17:00:00|44267.3|44247.3|43954.6|43934.6|44267.3|44247.3|43952.1|43932.1|506
1643043900000|2022-01-24 17:05:00|43958.6|43938.6|44023.6|44003.6|44071.1|44051.1|43943.6|43923.6|403
1643044200000|2022-01-24 17:10:00|44022.7|44002.7|43979.6|43959.6|44067.1|44047.1|43966.1|43946.1|341
1643044500000|2022-01-24 17:15:00|43981.1|43961.1|43953.7|43933.7|43991.1|43971.1|43905.2|43885.2|547
1643044800000|2022-01-24 17:20:00|43951.2|43931.2|44021.2|44001.2|44026.8|44006.8|43940.2|43920.2|258
1643045100000|2022-01-24 17:25:00|44023|44003|44061.8|44041.8|44092.7|44072.7|44001.8|43981.8|250
1643045400000|2022-01-24 17:30:00|44060.9|44040.9|44091.8|44071.8|44104.3|44084.3|44043.4|44023.4|196
1643045700000|2022-01-24 17:35:00|44090.9|44070.9|44134.3|44114.3|44134.3|44114.3|44073.4|44053.4|389
1643046000000|2022-01-24 17:40:00|44132.5|44112.5|44164.3|44144.3|44194.3|44174.3|44090.9|44070.9|325
1643046300000|2022-01-24 17:45:00|44163.4|44143.4|44154.3|44134.3|44174.3|44154.3|44101.8|44081.8|371
1643046600000|2022-01-24 17:50:00|44153.4|44133.4|44219.3|44199.3|44239.3|44219.3|44140.2|44120.2|285
1643046900000|2022-01-24 17:55:00|44217.7|44197.7|44179.3|44159.3|44221.8|44201.8|44139.3|44119.3|891
1643047200000|2022-01-24 18:00:00|44177.5|44157.5|44162.5|44142.5|44188.4|44168.4|44122.5|44102.5|297
1643047500000|2022-01-24 18:05:00|44161.5|44141.5|44212.7|44192.7|44240.2|44220.2|44144|44124|242
1643047800000|2022-01-24 18:10:00|44214.3|44194.3|44238.4|44218.4|44250.2|44230.2|44203.4|44183.4|96
1643048100000|2022-01-24 18:15:00|44239.3|44219.3|44249.3|44229.3|44269.3|44249.3|44224.3|44204.3|152
1643048400000|2022-01-24 18:20:00|44250.9|44230.9|44189.6|44169.6|44254.3|44234.3|44188.7|44168.7|296
1643048700000|2022-01-24 18:25:00|44191.2|44171.2|44191.2|44171.2|44226.2|44206.2|44165.2|44145.2|152
1643049000000|2022-01-24 18:30:00|44188.7|44168.7|44286.2|44266.2|44291.2|44271.2|44187.7|44167.7|302
1643049300000|2022-01-24 18:35:00|44284.6|44264.6|44276.8|44256.8|44286.2|44266.2|44216.2|44196.2|160
1643049600000|2022-01-24 18:40:00|44274.3|44254.3|44263.7|44243.7|44284.6|44264.6|44237.1|44217.1|95
1643049900000|2022-01-24 18:45:00|44262.8|44242.8|44316.2|44296.2|44322.1|44302.1|44262.8|44242.8|90
1643050200000|2022-01-24 18:50:00|44315.3|44295.3|44287.8|44267.8|44354.3|44334.3|44266.2|44246.2|233
1643050500000|2022-01-24 18:55:00|44286.2|44266.2|44318.7|44298.7|44328.7|44308.7|44261.2|44241.2|144
1643050800000|2022-01-24 19:00:00|44319.6|44299.6|44367.1|44347.1|44408.7|44388.7|44319.6|44299.6|178
1643051100000|2022-01-24 19:05:00|44368.7|44348.7|44413.7|44393.7|44439.6|44419.6|44363.7|44343.7|130
1643051400000|2022-01-24 19:10:00|44414.6|44394.6|44328.7|44308.7|44442.8|44422.8|44323.7|44303.7|115
1643051700000|2022-01-24 19:15:00|44326.2|44306.2|44331.2|44311.2|44358.7|44338.7|44306.2|44286.2|69
1643052000000|2022-01-24 19:20:00|44330.3|44310.3|44256.2|44236.2|44377.8|44357.8|44256.2|44236.2|82
1643052300000|2022-01-24 19:25:00|44253.4|44233.4|44296.2|44276.2|44324.6|44304.6|44243.7|44223.7|213
1643052600000|2022-01-24 19:30:00|44295.3|44275.3|44309.6|44289.6|44368.7|44348.7|44288.7|44268.7|105
1643052900000|2022-01-24 19:35:00|44310.5|44290.5|44287.1|44267.1|44318.7|44298.7|44261.2|44241.2|93
1643053200000|2022-01-24 19:40:00|44286.2|44266.2|44279.6|44259.6|44302.1|44282.1|44267.1|44247.1|42
1643053500000|2022-01-24 19:45:00|44278|44258|44313|44293|44329.6|44309.6|44242.1|44222.1|81
1643053800000|2022-01-24 19:50:00|44311.5|44291.5|44382.1|44362.1|44387.1|44367.1|44311.5|44291.5|61
1643054100000|2022-01-24 19:55:00|44379.6|44359.6|44435.5|44415.5|44441.5|44421.5|44346.2|44326.2|71
1643054400000|2022-01-24 20:00:00|44434.6|44414.6|44439.6|44419.6|44511.2|44491.2|44422.1|44402.1|187
1643054700000|2022-01-24 20:05:00|44438|44418|44439|44419|44453|44433|44398|44378|102
1643055000000|2022-01-24 20:10:00|44440.5|44420.5|44460.5|44440.5|44473|44453|44435.5|44415.5|72
1643055300000|2022-01-24 20:15:00|44462.1|44442.1|44422.1|44402.1|44532.4|44512.4|44409.6|44389.6|208
1643055600000|2022-01-24 20:20:00|44423|44403|44455.5|44435.5|44493|44473|44423|44403|86
1643055900000|2022-01-24 20:25:00|44456.5|44436.5|44445.5|44425.5|44498|44478|44417.1|44397.1|74
1643056200000|2022-01-24 20:30:00|44442.1|44422.1|44497.1|44477.1|44518|44498|44414.6|44394.6|103
1643056500000|2022-01-24 20:35:00|44495.5|44475.5|44498|44478|44500.5|44480.5|44448|44428|127
1643056800000|2022-01-24 20:40:00|44500.8|44480.8|44464.6|44444.6|44518|44498|44438|44418|113
1643057100000|2022-01-24 20:45:00|44463.7|44443.7|44593.1|44573.1|44595.6|44575.6|44460.5|44440.5|248
1643057400000|2022-01-24 20:50:00|44594|44574|44573.7|44553.7|44618.7|44598.7|44558.1|44538.1|154
1643057700000|2022-01-24 20:55:00|44570.6|44550.6|44543.7|44523.7|44576.2|44556.2|44527.1|44507.1|104
1643058000000|2022-01-24 21:00:00|44542.8|44522.8|44543.1|44523.1|44553.1|44533.1|44523.1|44503.1|66
1643058300000|2022-01-24 21:05:00|44547.1|44527.1|44525.6|44505.6|44547.1|44527.1|44525.6|44505.6|62
1643058600000|2022-01-24 21:10:00|44520.6|44500.6|44589|44569|44598.1|44578.1|44520.6|44500.6|57
1643058900000|2022-01-24 21:15:00|44591.5|44571.5|44625.6|44605.6|44638.1|44618.1|44591.5|44571.5|74
1643059200000|2022-01-24 21:20:00|44628.1|44608.1|44633.1|44613.1|44639|44619|44623.1|44603.1|52
1643059500000|2022-01-24 21:25:00|44634.9|44614.9|44602.4|44582.4|44639|44619|44601.5|44581.5|47
1643059800000|2022-01-24 21:30:00|44605.6|44585.6|44600.6|44580.6|44620.6|44600.6|44600.6|44580.6|49
1643060100000|2022-01-24 21:35:00|44599.6|44579.6|44588.1|44568.1|44603.1|44583.1|44583.1|44563.1|16
1643060400000|2022-01-24 21:40:00|44585.6|44565.6|44573.3|44553.3|44598.1|44578.1|44569.9|44549.9|53
1643060700000|2022-01-24 21:45:00|44574.9|44554.9|44564.9|44544.9|44581.7|44561.7|44564.9|44544.9|82
1643061000000|2022-01-24 21:50:00|44562.4|44542.4|44579.9|44559.9|44581.5|44561.5|44554.9|44534.9|40
1643061300000|2022-01-24 21:55:00|44581.5|44561.5|44559.9|44539.9|44594.2|44574.2|44554.9|44534.9|62
1643065200000|2022-01-24 23:00:00|44573.9|44553.9|44571.5|44551.5|44599.9|44579.9|44566.5|44546.5|97
1643065500000|2022-01-24 23:05:00|44569.9|44549.9|44554.9|44534.9|44592.4|44572.4|44554.9|44534.9|30
1643065800000|2022-01-24 23:10:00|44557.4|44537.4|44639.9|44619.9|44639.9|44619.9|44557.4|44537.4|95
1643066100000|2022-01-24 23:15:00|44639|44619|44619.9|44599.9|44642.4|44622.4|44617.4|44597.4|45
1643066400000|2022-01-24 23:20:00|44619|44599|44602.4|44582.4|44619.9|44599.9|44594.9|44574.9|14
1643066700000|2022-01-24 23:25:00|44603.3|44583.3|44572.4|44552.4|44609.3|44589.3|44571.5|44551.5|16
1643067000000|2022-01-24 23:30:00|44571.5|44551.5|44587.4|44567.4|44592.4|44572.4|44556.5|44536.5|31
1643067300000|2022-01-24 23:35:00|44589.9|44569.9|44612.4|44592.4|44612.4|44592.4|44582.4|44562.4|24
1643067600000|2022-01-24 23:40:00|44614.9|44594.9|44647.4|44627.4|44647.4|44627.4|44614.9|44594.9|35
1643067900000|2022-01-24 23:45:00|44645.8|44625.8|44620.8|44600.8|44664.9|44644.9|44620.8|44600.8|43
1643068200000|2022-01-24 23:50:00|44622.4|44602.4|44641.5|44621.5|44649.9|44629.9|44612.4|44592.4|24
1643068500000|2022-01-24 23:55:00|44639.9|44619.9|44641.5|44621.5|44647.4|44627.4|44632.4|44612.4|24
1643068800000|2022-01-25 00:00:00|44639.9|44619.9|44577.4|44557.4|44647.4|44627.4|44574.9|44554.9|63
1643069100000|2022-01-25 00:05:00|44572.4|44552.4|44542.4|44522.4|44576.5|44556.5|44538.3|44518.3|81
1643069400000|2022-01-25 00:10:00|44541.5|44521.5|44557.4|44537.4|44569.9|44549.9|44538.3|44518.3|53
1643069700000|2022-01-25 00:15:00|44559.9|44539.9|44562.4|44542.4|44578.3|44558.3|44549.9|44529.9|15
1643070000000|2022-01-25 00:20:00|44567.4|44547.4|44537.4|44517.4|44567.4|44547.4|44537.4|44517.4|41
1643070300000|2022-01-25 00:25:00|44542.4|44522.4|44532.4|44512.4|44546.5|44526.5|44521.5|44501.5|41
1643070600000|2022-01-25 00:30:00|44534.3|44514.3|44582.4|44562.4|44602.4|44582.4|44534.3|44514.3|90
1643070900000|2022-01-25 00:35:00|44576.5|44556.5|44542.4|44522.4|44576.5|44556.5|44532.4|44512.4|43
1643071200000|2022-01-25 00:40:00|44544.9|44524.9|44537.4|44517.4|44559.9|44539.9|44529.9|44509.9|50
1643071500000|2022-01-25 00:45:00|44538.4|44518.4|44502.4|44482.4|44539.9|44519.9|44493.4|44473.4|91
1643071800000|2022-01-25 00:50:00|44504|44484|44476.5|44456.5|44504|44484|44454.9|44434.9|92
1643072100000|2022-01-25 00:55:00|44479.9|44459.9|44447.4|44427.4|44484.9|44464.9|44437.4|44417.4|89
1643072400000|2022-01-25 01:00:00|44448.4|44428.4|44477.4|44457.4|44537.4|44517.4|44433.1|44413.1|450
1643072700000|2022-01-25 01:05:00|44480.9|44460.9|44482.4|44462.4|44514.9|44494.9|44474.9|44454.9|123
1643073000000|2022-01-25 01:10:00|44479.9|44459.9|44433.4|44413.4|44482.4|44462.4|44403.4|44383.4|223
1643073300000|2022-01-25 01:15:00|44434.9|44414.9|44486.8|44466.8|44486.8|44466.8|44412.4|44392.4|178
1643073600000|2022-01-25 01:20:00|44489.3|44469.3|44458.4|44438.4|44497.7|44477.7|44430.9|44410.9|148
1643073900000|2022-01-25 01:25:00|44459.3|44439.3|44406.8|44386.8|44479.3|44459.3|44389.3|44369.3|294
1643074200000|2022-01-25 01:30:00|44408.6|44388.6|44399.3|44379.3|44436.8|44416.8|44329.9|44309.9|329
1643074500000|2022-01-25 01:35:00|44404.3|44384.3|44401.8|44381.8|44421.8|44401.8|44380.2|44360.2|99
1643074800000|2022-01-25 01:40:00|44402.7|44382.7|44407.7|44387.7|44415.2|44395.2|44356.8|44336.8|155
1643075100000|2022-01-25 01:45:00|44397.7|44377.7|44400.2|44380.2|44405.2|44385.2|44366.1|44346.1|231
1643075400000|2022-01-25 01:50:00|44397.7|44377.7|44390.2|44370.2|44420.2|44400.2|44375.2|44355.2|101
1643075700000|2022-01-25 01:55:00|44387.7|44367.7|44353.6|44333.6|44387.7|44367.7|44335.2|44315.2|87
1643076000000|2022-01-25 02:00:00|44349.5|44329.5|44343.6|44323.6|44368.6|44348.6|44328.6|44308.6|58
1643076300000|2022-01-25 02:05:00|44346.1|44326.1|44363.6|44343.6|44366.1|44346.1|44338.6|44318.6|41
1643076600000|2022-01-25 02:10:00|44366.1|44346.1|44371.1|44351.1|44401.1|44381.1|44343.6|44323.6|105
1643076900000|2022-01-25 02:15:00|44368.6|44348.6|44343.6|44323.6|44372.7|44352.7|44328.6|44308.6|70
1643077200000|2022-01-25 02:20:00|44341.1|44321.1|44317.7|44297.7|44341.1|44321.1|44301.1|44281.1|72
1643077500000|2022-01-25 02:25:00|44316.1|44296.1|44318.6|44298.6|44333.6|44313.6|44316.1|44296.1|48
1643077800000|2022-01-25 02:30:00|44321.8|44301.8|44347.7|44327.7|44362.7|44342.7|44321.8|44301.8|78
1643078100000|2022-01-25 02:35:00|44345.2|44325.2|44365.2|44345.2|44368.6|44348.6|44317.7|44297.7|51
1643078400000|2022-01-25 02:40:00|44364.3|44344.3|44342.7|44322.7|44375.2|44355.2|44340.2|44320.2|49
1643078700000|2022-01-25 02:45:00|44341.8|44321.8|44366.8|44346.8|44380.2|44360.2|44337.7|44317.7|81
1643079000000|2022-01-25 02:50:00|44365.2|44345.2|44373.6|44353.6|44373.6|44353.6|44351.1|44331.1|71
1643079300000|2022-01-25 02:55:00|44371.8|44351.8|44418.6|44398.6|44419.5|44399.5|44356.1|44336.1|84
1643079600000|2022-01-25 03:00:00|44417.7|44397.7|44357|44337|44417.7|44397.7|44351.1|44331.1|74
1643079900000|2022-01-25 03:05:00|44356.1|44336.1|44316.1|44296.1|44377.7|44357.7|44313.6|44293.6|79
1643080200000|2022-01-25 03:10:00|44315.2|44295.2|44302|44282|44318.6|44298.6|44288.6|44268.6|115
1643080500000|2022-01-25 03:15:00|44306.1|44286.1|44361.1|44341.1|44361.1|44341.1|44306.1|44286.1|54
1643080800000|2022-01-25 03:20:00|44362|44342|44376.1|44356.1|44382|44362|44348.6|44328.6|80
1643081100000|2022-01-25 03:25:00|44373.6|44353.6|44343.6|44323.6|44373.6|44353.6|44333.6|44313.6|34
1643081400000|2022-01-25 03:30:00|44341.1|44321.1|44303.6|44283.6|44347|44327|44303.6|44283.6|60
1643081700000|2022-01-25 03:35:00|44302.7|44282.7|44322.7|44302.7|44327.7|44307.7|44296.1|44276.1|44
1643082000000|2022-01-25 03:40:00|44323.6|44303.6|44346.1|44326.1|44365.2|44345.2|44323.6|44303.6|29
1643082300000|2022-01-25 03:45:00|44349.3|44329.3|44312.7|44292.7|44350.2|44330.2|44310.2|44290.2|34
1643082600000|2022-01-25 03:50:00|44313.6|44293.6|44315.2|44295.2|44320.2|44300.2|44301.1|44281.1|20
1643082900000|2022-01-25 03:55:00|44317.7|44297.7|44352.7|44332.7|44358.6|44338.6|44315.2|44295.2|49
1643083200000|2022-01-25 04:00:00|44355.2|44335.2|44311.8|44291.8|44355.2|44335.2|44311.8|44291.8|24
1643083500000|2022-01-25 04:05:00|44310.2|44290.2|44346.8|44326.8|44355.2|44335.2|44300.2|44280.2|42
1643083800000|2022-01-25 04:10:00|44350.2|44330.2|44320.2|44300.2|44357.7|44337.7|44320.2|44300.2|26
1643084100000|2022-01-25 04:15:00|44319.3|44299.3|44335.2|44315.2|44355.2|44335.2|44317.7|44297.7|22
1643084400000|2022-01-25 04:20:00|44330.2|44310.2|44322.7|44302.7|44336.8|44316.8|44320.2|44300.2|17
1643084700000|2022-01-25 04:25:00|44320.2|44300.2|44320.2|44300.2|44330.2|44310.2|44320.2|44300.2|17
1643085000000|2022-01-25 04:30:00|44317.7|44297.7|44290.2|44270.2|44326.1|44306.1|44277.7|44257.7|31
1643085300000|2022-01-25 04:35:00|44291.1|44271.1|44285.2|44265.2|44305.2|44285.2|44275.2|44255.2|54
1643085600000|2022-01-25 04:40:00|44286.1|44266.1|44291.8|44271.8|44291.8|44271.8|44271.8|44251.8|48
1643085900000|2022-01-25 04:45:00|44290.9|44270.9|44289.3|44269.3|44296.8|44276.8|44279.3|44259.3|29
1643086200000|2022-01-25 04:50:00|44286.8|44266.8|44280.2|44260.2|44299.3|44279.3|44276.8|44256.8|22
1643086500000|2022-01-25 04:55:00|44281.8|44261.8|44286.8|44266.8|44291.8|44271.8|44281.8|44261.8|12
1643086800000|2022-01-25 05:00:00|44285.9|44265.9|44299.3|44279.3|44306.8|44286.8|44270.2|44250.2|56
1643087100000|2022-01-25 05:05:00|44295.9|44275.9|44314.3|44294.3|44326.8|44306.8|44293.4|44273.4|40
1643087400000|2022-01-25 05:10:00|44312.7|44292.7|44314.3|44294.3|44316.8|44296.8|44294.3|44274.3|29
1643087700000|2022-01-25 05:15:00|44311.8|44291.8|44304.3|44284.3|44311.8|44291.8|44294.3|44274.3|17
1643088000000|2022-01-25 05:20:00|44305.2|44285.2|44334.3|44314.3|44336.8|44316.8|44305.2|44285.2|35
1643088300000|2022-01-25 05:25:00|44336.8|44316.8|44324.3|44304.3|44341.8|44321.8|44319.3|44299.3|39
1643088600000|2022-01-25 05:30:00|44325.9|44305.9|44329.3|44309.3|44360.2|44340.2|44319.3|44299.3|91
1643088900000|2022-01-25 05:35:00|44330.2|44310.2|44284.3|44264.3|44339.3|44319.3|44267.7|44247.7|79
1643089200000|2022-01-25 05:40:00|44281.8|44261.8|44344.3|44324.3|44346.8|44326.8|44279.3|44259.3|76
1643089500000|2022-01-25 05:45:00|44346.8|44326.8|44334.3|44314.3|44365.2|44345.2|44331.8|44311.8|55
1643089800000|2022-01-25 05:50:00|44331.8|44311.8|44309.3|44289.3|44336.8|44316.8|44292.7|44272.7|52
1643090100000|2022-01-25 05:55:00|44306.8|44286.8|44315.2|44295.2|44324.3|44304.3|44296.8|44276.8|41
1643090400000|2022-01-25 06:00:00|44317.7|44297.7|44287.7|44267.7|44340.2|44320.2|44287.7|44267.7|94
1643090700000|2022-01-25 06:05:00|44289.3|44269.3|44283.6|44263.6|44313.6|44293.6|44282.7|44262.7|66
1643091000000|2022-01-25 06:10:00|44285.2|44265.2|44256.8|44236.8|44290.2|44270.2|44238.6|44218.6|65
1643091300000|2022-01-25 06:15:00|44255.2|44235.2|44243.6|44223.6|44262.1|44242.1|44225.2|44205.2|104
1643091600000|2022-01-25 06:20:00|44245.2|44225.2|44216.8|44196.8|44261.8|44241.8|44209.3|44189.3|108
1643091900000|2022-01-25 06:25:00|44220.2|44200.2|44196.8|44176.8|44226.8|44206.8|44191.8|44171.8|80
1643092200000|2022-01-25 06:30:00|44199.3|44179.3|44155|44135|44201.8|44181.8|44146.6|44126.6|172
1643092500000|2022-01-25 06:35:00|44155.9|44135.9|44195|44175|44205|44185|44155|44135|75
1643092800000|2022-01-25 06:40:00|44195.9|44175.9|44165|44145|44197.5|44177.5|44160.9|44140.9|42
1643093100000|2022-01-25 06:45:00|44167.5|44147.5|44187.5|44167.5|44207.5|44187.5|44158.4|44138.4|61
1643093400000|2022-01-25 06:50:00|44188.4|44168.4|44205|44185|44210|44190|44155|44135|120
1643093700000|2022-01-25 06:55:00|44207.5|44187.5|44140|44120|44210|44190|44115.9|44095.9|209
1643094000000|2022-01-25 07:00:00|44142.5|44122.5|44082.5|44062.5|44191.8|44171.8|44082.5|44062.5|132
1643094300000|2022-01-25 07:05:00|44081.6|44061.6|44050|44030|44081.6|44061.6|44028.4|44008.4|214
1643094600000|2022-01-25 07:10:00|44050.9|44030.9|44025|44005|44068.4|44048.4|44025|44005|106
1643094900000|2022-01-25 07:15:00|44023.4|44003.4|44003.4|43983.4|44050|44030|43985|43965|168
1643095200000|2022-01-25 07:20:00|44002.5|43982.5|43980|43960|44010|43990|43945|43925|90
1643095500000|2022-01-25 07:25:00|43980.9|43960.9|44000|43980|44021.6|44001.6|43975|43955|84
1643095800000|2022-01-25 07:30:00|43999.1|43979.1|43985|43965|44010|43990|43980|43960|127
1643096100000|2022-01-25 07:35:00|43985.9|43965.9|44012.5|43992.5|44020|44000|43982.5|43962.5|75
1643096400000|2022-01-25 07:40:00|44015|43995|43985|43965|44017.5|43997.5|43982.5|43962.5|82
1643096700000|2022-01-25 07:45:00|43987.5|43967.5|43969.1|43949.1|43987.5|43967.5|43945|43925|118
1643097000000|2022-01-25 07:50:00|43967.5|43947.5|43969.1|43949.1|43969.1|43949.1|43943.4|43923.4|111
1643097300000|2022-01-25 07:55:00|43967.5|43947.5|44009.1|43989.1|44010|43990|43965|43945|68
1643097600000|2022-01-25 08:00:00|44010|43990|43970.7|43950.7|44025|44005|43969.1|43949.1|242
1643097900000|2022-01-25 08:05:00|43969.8|43949.8|43983.2|43963.2|43989.1|43969.1|43948.2|43928.2|169
1643098200000|2022-01-25 08:10:00|43987.3|43967.3|44024.8|44004.8|44032.3|44012.3|43985.7|43965.7|294
1643098500000|2022-01-25 08:15:00|44023.9|44003.9|44012.3|43992.3|44024.8|44004.8|43981.4|43961.4|153
1643098800000|2022-01-25 08:20:00|44011.4|43991.4|44008.2|43988.2|44022.3|44002.3|44002.3|43982.3|111
1643099100000|2022-01-25 08:25:00|44010.7|43990.7|43949.8|43929.8|44015.7|43995.7|43948.9|43928.9|140
1643099400000|2022-01-25 08:30:00|43951.6|43931.6|43983.9|43963.9|43989.8|43969.8|43934.8|43914.8|129
1643099700000|2022-01-25 08:35:00|43983|43963|44007.3|43987.3|44013.4|43993.4|43973.2|43953.2|92
1643100000000|2022-01-25 08:40:00|44004.8|43984.8|44018.2|43998.2|44023.2|44003.2|44004.8|43984.8|110
1643100300000|2022-01-25 08:45:00|44015.7|43995.7|44090.7|44070.7|44106.6|44086.6|44004.8|43984.8|203
1643100600000|2022-01-25 08:50:00|44092.3|44072.3|44043.9|44023.9|44105.7|44085.7|44041.4|44021.4|166
1643100900000|2022-01-25 08:55:00|44044.8|44024.8|44026.4|44006.4|44051.4|44031.4|43996.4|43976.4|123
1643101200000|2022-01-25 09:00:00|44028.9|44008.9|43993.9|43973.9|44053.9|44033.9|43966.4|43946.4|152
1643101500000|2022-01-25 09:05:00|43993|43973|44016.4|43996.4|44020.5|44000.5|43988.9|43968.9|87
1643101800000|2022-01-25 09:10:00|44011.4|43991.4|44061.4|44041.4|44096.4|44076.4|44000.5|43980.5|161
1643102100000|2022-01-25 09:15:00|44060.5|44040.5|44148.9|44128.9|44178.9|44158.9|44041.4|44021.4|205
1643102400000|2022-01-25 09:20:00|44146.4|44126.4|44223.9|44203.9|44225.5|44205.5|44146.4|44126.4|191
1643102700000|2022-01-25 09:25:00|44226.4|44206.4|44246.4|44226.4|44257.3|44237.3|44203.9|44183.9|134
1643103000000|2022-01-25 09:30:00|44248.9|44228.9|44207.3|44187.3|44260.5|44240.5|44188.9|44168.9|109
1643103300000|2022-01-25 09:35:00|44211.4|44191.4|44223.9|44203.9|44231.4|44211.4|44196.4|44176.4|54
1643103600000|2022-01-25 09:40:00|44218.9|44198.9|44211.4|44191.4|44223.9|44203.9|44178.9|44158.9|75
1643103900000|2022-01-25 09:45:00|44209.8|44189.8|44191.4|44171.4|44236.4|44216.4|44191.4|44171.4|109
1643104200000|2022-01-25 09:50:00|44188|44168|44211.4|44191.4|44211.4|44191.4|44168.9|44148.9|90
1643104500000|2022-01-25 09:55:00|44206.4|44186.4|44166.4|44146.4|44213.9|44193.9|44161.4|44141.4|80
1643104800000|2022-01-25 10:00:00|44171.4|44151.4|44131.4|44111.4|44175.7|44155.7|44126.4|44106.4|100
1643105100000|2022-01-25 10:05:00|44130.5|44110.5|44148.9|44128.9|44161.4|44141.4|44111.4|44091.4|120
1643105400000|2022-01-25 10:10:00|44146.4|44126.4|44153.9|44133.9|44163.9|44143.9|44133.9|44113.9|58
1643105700000|2022-01-25 10:15:00|44155.5|44135.5|44153|44133|44159.8|44139.8|44131.4|44111.4|36
1643106000000|2022-01-25 10:20:00|44151.4|44131.4|44113.9|44093.9|44151.4|44131.4|44111.4|44091.4|44
1643106300000|2022-01-25 10:25:00|44112.4|44092.4|44103.9|44083.9|44123.9|44103.9|44093.9|44073.9|67
1643106600000|2022-01-25 10:30:00|44103|44083|44108.9|44088.9|44111.4|44091.4|44091.4|44071.4|91
1643106900000|2022-01-25 10:35:00|44111.4|44091.4|44079|44059|44119|44099|44079|44059|85
1643107200000|2022-01-25 10:40:00|44081.5|44061.5|44076.5|44056.5|44087.4|44067.4|44061.5|44041.5|78
1643107500000|2022-01-25 10:45:00|44075.5|44055.5|44035.6|44015.6|44076.5|44056.5|44022.4|44002.4|142
1643107800000|2022-01-25 10:50:00|44034|44014|44024|44004|44054|44034|44022.4|44002.4|82
1643108100000|2022-01-25 10:55:00|44021.5|44001.5|44046.5|44026.5|44056.5|44036.5|44019|43999|71
1643108400000|2022-01-25 11:00:00|44044|44024|44066.5|44046.5|44074.9|44054.9|44026.5|44006.5|92
1643108700000|2022-01-25 11:05:00|44065.6|44045.6|44064|44044|44067.4|44047.4|44036.5|44016.5|87
1643109000000|2022-01-25 11:10:00|44061.5|44041.5|44064|44044|44071.5|44051.5|44049|44029|58
1643109300000|2022-01-25 11:15:00|44062.4|44042.4|44027.4|44007.4|44086.5|44066.5|44026.5|44006.5|76
1643109600000|2022-01-25 11:20:00|44029|44009|44042.4|44022.4|44042.4|44022.4|44006.5|43986.5|78
1643109900000|2022-01-25 11:25:00|44041.5|44021.5|44033.1|44013.1|44056.5|44036.5|44027.4|44007.4|47
1643110200000|2022-01-25 11:30:00|44031.5|44011.5|43989|43969|44031.5|44011.5|43979|43959|107
1643110500000|2022-01-25 11:35:00|43986.5|43966.5|43989|43969|44025.6|44005.6|43954|43934|133
1643110800000|2022-01-25 11:40:00|43991.5|43971.5|43941.5|43921.5|43991.5|43971.5|43901.5|43881.5|205
1643111100000|2022-01-25 11:45:00|43937.4|43917.4|43962.4|43942.4|43985.6|43965.6|43936.5|43916.5|99
1643111400000|2022-01-25 11:50:00|43961.5|43941.5|43971.5|43951.5|43980.6|43960.6|43951.5|43931.5|78
1643111700000|2022-01-25 11:55:00|43974|43954|44031.5|44011.5|44051.5|44031.5|43957.4|43937.4|154
1643112000000|2022-01-25 12:00:00|44029|44009|44019|43999|44059|44039|44011.5|43991.5|120
1643112300000|2022-01-25 12:05:00|44019.9|43999.9|44060.6|44040.6|44066.5|44046.5|44009|43989|93
1643112600000|2022-01-25 12:10:00|44058.1|44038.1|44153.1|44133.1|44154|44134|44043.1|44023.1|172
1643112900000|2022-01-25 12:15:00|44151.5|44131.5|44104.9|44084.9|44151.5|44131.5|44099|44079|95
1643113200000|2022-01-25 12:20:00|44102.4|44082.4|44064.9|44044.9|44114|44094|44063.3|44043.3|124
1643113500000|2022-01-25 12:25:00|44066.5|44046.5|44076.5|44056.5|44084|44064|44049|44029|75
1643113800000|2022-01-25 12:30:00|44075.6|44055.6|44089|44069|44091.5|44071.5|44014.7|43994.7|198
1643114100000|2022-01-25 12:35:00|44088.1|44068.1|44114|44094|44136.5|44116.5|44061.5|44041.5|173
1643114400000|2022-01-25 12:40:00|44111.5|44091.5|44118.3|44098.3|44118.3|44098.3|44091.5|44071.5|172
1643114700000|2022-01-25 12:45:00|44119.9|44099.9|44104|44084|44121.7|44101.7|44095.8|44075.8|99
1643115000000|2022-01-25 12:50:00|44103.1|44083.1|44078.1|44058.1|44118.3|44098.3|44074|44054|68
1643115300000|2022-01-25 12:55:00|44079.7|44059.7|44047.4|44027.4|44101.5|44081.5|44027.4|44007.4|187
1643115600000|2022-01-25 13:00:00|44049|44029|44114|44094|44116.5|44096.5|43986.5|43966.5|532
1643115900000|2022-01-25 13:05:00|44114.9|44094.9|44129.9|44109.9|44148.3|44128.3|44104.9|44084.9|363
1643116200000|2022-01-25 13:10:00|44128.3|44108.3|44026.5|44006.5|44136.7|44116.7|43979|43959|586
1643116500000|2022-01-25 13:15:00|44025.6|44005.6|44116.5|44096.5|44117.4|44097.4|44025.6|44005.6|374
1643116800000|2022-01-25 13:20:00|44115.6|44095.6|44174.9|44154.9|44180.8|44160.8|44088.1|44068.1|355
1643117100000|2022-01-25 13:25:00|44175.8|44155.8|44118.3|44098.3|44178.3|44158.3|44103.3|44083.3|315
1643117400000|2022-01-25 13:30:00|44117.4|44097.4|44087.4|44067.4|44144.2|44124.2|44078.3|44058.3|202
1643117700000|2022-01-25 13:35:00|44085.8|44065.8|44116.7|44096.7|44148.3|44128.3|44085.8|44065.8|153
1643118000000|2022-01-25 13:40:00|44114.2|44094.2|44142.4|44122.4|44144.9|44124.9|44075.8|44055.8|274
1643118300000|2022-01-25 13:45:00|44144|44124|44086.5|44066.5|44156.5|44136.5|44075.6|44055.6|217
1643118600000|2022-01-25 13:50:00|44087.4|44067.4|44141.5|44121.5|44151.5|44131.5|44084|44064|172
1643118900000|2022-01-25 13:55:00|44144|44124|44229.9|44209.9|44263.3|44243.3|44126.5|44106.5|310
1643119200000|2022-01-25 14:00:00|44228.3|44208.3|44205.8|44185.8|44260.8|44240.8|44205.8|44185.8|230
1643119500000|2022-01-25 14:05:00|44208.3|44188.3|44194.2|44174.2|44219.9|44199.9|44182.4|44162.4|153
1643119800000|2022-01-25 14:10:00|44197.4|44177.4|44167.4|44147.4|44208.3|44188.3|44137.4|44117.4|196
1643120100000|2022-01-25 14:15:00|44171.5|44151.5|44229|44209|44246.5|44226.5|44149|44129|160
1643120400000|2022-01-25 14:20:00|44229.9|44209.9|44225.6|44205.6|44291.5|44271.5|44214|44194|219
1643120700000|2022-01-25 14:25:00|44224|44204|44281.5|44261.5|44304|44284|44214.9|44194.9|226
1643121000000|2022-01-25 14:30:00|44280.6|44260.6|44317.2|44297.2|44384|44364|44254.9|44234.9|608
1643121300000|2022-01-25 14:35:00|44314.7|44294.7|44371.5|44351.5|44427.2|44407.2|44312.2|44292.2|628
1643121600000|2022-01-25 14:40:00|44372.4|44352.4|44404|44384|44441.5|44421.5|44371.5|44351.5|395
1643121900000|2022-01-25 14:45:00|44406.5|44386.5|44331.5|44311.5|44417.4|44397.4|44311.5|44291.5|503
1643122200000|2022-01-25 14:50:00|44326.5|44306.5|44302.4|44282.4|44405.1|44385.1|44302.4|44282.4|369
1643122500000|2022-01-25 14:55:00|44300.8|44280.8|44303.3|44283.3|44330.8|44310.8|44233.3|44213.3|332
1643122800000|2022-01-25 15:00:00|44300.8|44280.8|44239.9|44219.9|44320.8|44300.8|44198.3|44178.3|351
1643123100000|2022-01-25 15:05:00|44238.3|44218.3|44180.8|44160.8|44274.2|44254.2|44147.4|44127.4|387
1643123400000|2022-01-25 15:10:00|44178.3|44158.3|44332.6|44312.6|44355.1|44335.1|44166.7|44146.7|421
1643123700000|2022-01-25 15:15:00|44333.3|44313.3|44321|44301|44351.7|44331.7|44295.1|44275.1|327
1643124000000|2022-01-25 15:20:00|44320.1|44300.1|44281.7|44261.7|44331|44311|44262.6|44242.6|302
1643124300000|2022-01-25 15:25:00|44282.6|44262.6|44417.8|44397.8|44417.8|44397.8|44275.1|44255.1|307
1643124600000|2022-01-25 15:30:00|44418.7|44398.7|44386.9|44366.9|44425.3|44405.3|44366.9|44346.9|293
1643124900000|2022-01-25 15:35:00|44385.3|44365.3|44372.8|44352.8|44406.9|44386.9|44341.9|44321.9|165
1643125200000|2022-01-25 15:40:00|44375.3|44355.3|44366.2|44346.2|44378.7|44358.7|44326.2|44306.2|279
1643125500000|2022-01-25 15:45:00|44370.3|44350.3|44404.6|44384.6|44434.6|44414.6|44348|44328|263
1643125800000|2022-01-25 15:50:00|44406.2|44386.2|44346.9|44326.9|44408.7|44388.7|44343.5|44323.5|216
1643126100000|2022-01-25 15:55:00|44348.7|44328.7|44321.9|44301.9|44356.9|44336.9|44316.9|44296.9|248
1643126400000|2022-01-25 16:00:00|44321|44301|44369.4|44349.4|44376.9|44356.9|44319.4|44299.4|212
1643126700000|2022-01-25 16:05:00|44370.3|44350.3|44331.9|44311.9|44396.9|44376.9|44316.9|44296.9|236
1643127000000|2022-01-25 16:10:00|44337.3|44317.3|44319.4|44299.4|44381.9|44361.9|44309.2|44289.2|202
1643127300000|2022-01-25 16:15:00|44318.5|44298.5|44401.9|44381.9|44410.3|44390.3|44316.9|44296.9|342
1643127600000|2022-01-25 16:20:00|44399.4|44379.4|44416.9|44396.9|44441.9|44421.9|44396.9|44376.9|215
1643127900000|2022-01-25 16:25:00|44417.8|44397.8|44434.4|44414.4|44436.9|44416.9|44379.4|44359.4|229
1643128200000|2022-01-25 16:30:00|44433.5|44413.5|44451.9|44431.9|44471.9|44451.9|44411.9|44391.9|376
1643128500000|2022-01-25 16:35:00|44451|44431|44419.4|44399.4|44456.9|44436.9|44378.5|44358.5|217
1643128800000|2022-01-25 16:40:00|44416.9|44396.9|44477.8|44457.8|44480.3|44460.3|44396.9|44376.9|163
1643129100000|2022-01-25 16:45:00|44476.9|44456.9|44589.4|44569.4|44591.9|44571.9|44471.9|44451.9|553
1643129400000|2022-01-25 16:50:00|44586.9|44566.9|44626.9|44606.9|44629.4|44609.4|44554.4|44534.4|328
1643129700000|2022-01-25 16:55:00|44624.4|44604.4|44546.9|44526.9|44624.4|44604.4|44536.9|44516.9|431
1643130000000|2022-01-25 17:00:00|44545.3|44525.3|44544.4|44524.4|44546.9|44526.9|44504.4|44484.4|278
1643130300000|2022-01-25 17:05:00|44545.3|44525.3|44536.9|44516.9|44576.9|44556.9|44530.1|44510.1|191
1643130600000|2022-01-25 17:10:00|44533.5|44513.5|44504.4|44484.4|44533.5|44513.5|44493.5|44473.5|201
1643130900000|2022-01-25 17:15:00|44506|44486|44502.7|44482.7|44539.4|44519.4|44480.1|44460.1|396
1643131200000|2022-01-25 17:20:00|44503.5|44483.5|44526.8|44506.8|44539.3|44519.3|44497.7|44477.7|147
1643131500000|2022-01-25 17:25:00|44525.2|44505.2|44516.8|44496.8|44531.6|44511.6|44500.9|44480.9|82
1643131800000|2022-01-25 17:30:00|44515|44495|44468.4|44448.4|44518.4|44498.4|44460.9|44440.9|127
1643132100000|2022-01-25 17:35:00|44472.5|44452.5|44465.9|44445.9|44491.8|44471.8|44464.3|44444.3|117
1643132400000|2022-01-25 17:40:00|44468.4|44448.4|44520.9|44500.9|44520.9|44500.9|44463.4|44443.4|151
1643132700000|2022-01-25 17:45:00|44520|44500|44492.5|44472.5|44528.4|44508.4|44465|44445|145
1643133000000|2022-01-25 17:50:00|44493.4|44473.4|44520.2|44500.2|44520.2|44500.2|44470.9|44450.9|183
1643133300000|2022-01-25 17:55:00|44519.3|44499.3|44520.2|44500.2|44550.2|44530.2|44510.2|44490.2|776
1643133600000|2022-01-25 18:00:00|44515.2|44495.2|44542|44522|44554.5|44534.5|44504.4|44484.4|354
1643133900000|2022-01-25 18:05:00|44543.7|44523.7|44576.2|44556.2|44577.8|44557.8|44526.1|44506.1|124
1643134200000|2022-01-25 18:10:00|44575.3|44555.3|44600.3|44580.3|44602.8|44582.8|44557|44537|106
1643134500000|2022-01-25 18:15:00|44601.2|44581.2|44634.5|44614.5|44642|44622|44589.5|44569.5|147
1643134800000|2022-01-25 18:20:00|44633.6|44613.6|44604.5|44584.5|44633.6|44613.6|44591.1|44571.1|106
1643135100000|2022-01-25 18:25:00|44602|44582|44647|44627|44665.3|44645.3|44597|44577|147
1643135400000|2022-01-25 18:30:00|44647.8|44627.8|44713.7|44693.7|44729.5|44709.5|44647.8|44627.8|213
1643135700000|2022-01-25 18:35:00|44716.2|44696.2|44758.7|44738.7|44763.7|44743.7|44710.3|44690.3|136
1643136000000|2022-01-25 18:40:00|44753.7|44733.7|44743.7|44723.7|44753.7|44733.7|44728.7|44708.7|110
1643136300000|2022-01-25 18:45:00|44745.5|44725.5|44748.7|44728.7|44757.9|44737.9|44713.7|44693.7|332
1643136600000|2022-01-25 18:50:00|44747.1|44727.1|44747.9|44727.9|44753.7|44733.7|44736.2|44716.2|96
1643136900000|2022-01-25 18:55:00|44752|44732|44773.7|44753.7|44778.7|44758.7|44736.2|44716.2|142
1643137200000|2022-01-25 19:00:00|44776.2|44756.2|44718.7|44698.7|44796.2|44776.2|44718.7|44698.7|139
1643137500000|2022-01-25 19:05:00|44717.1|44697.1|44696.2|44676.2|44731.2|44711.2|44686.2|44666.2|97
1643137800000|2022-01-25 19:10:00|44693.7|44673.7|44723.7|44703.7|44736.2|44716.2|44686.2|44666.2|80
1643138100000|2022-01-25 19:15:00|44726.2|44706.2|44726.3|44706.3|44741.2|44721.2|44723.8|44703.8|42
1643138400000|2022-01-25 19:20:00|44725.4|44705.4|44738.8|44718.8|44753.8|44733.8|44716.3|44696.3|45
1643138700000|2022-01-25 19:25:00|44737.9|44717.9|44735.5|44715.5|44743|44723|44703.8|44683.8|300
1643139000000|2022-01-25 19:30:00|44738|44718|44696.3|44676.3|44750.5|44730.5|44694.6|44674.6|64
1643139300000|2022-01-25 19:35:00|44697.1|44677.1|44718|44698|44728|44708|44697.1|44677.1|38
1643139600000|2022-01-25 19:40:00|44720.5|44700.5|44755.5|44735.5|44758|44738|44719.6|44699.6|57
1643139900000|2022-01-25 19:45:00|44754.6|44734.6|44748|44728|44769.6|44749.6|44740.5|44720.5|92
1643140200000|2022-01-25 19:50:00|44749.6|44729.6|44770.5|44750.5|44775.5|44755.5|44743|44723|62
1643140500000|2022-01-25 19:55:00|44765.5|44745.5|44783|44763|44783|44763|44755.5|44735.5|78
1643140800000|2022-01-25 20:00:00|44785.5|44765.5|44743|44723|44785.5|44765.5|44728|44708|95
1643141100000|2022-01-25 20:05:00|44740.5|44720.5|44663.8|44643.8|44743.9|44723.9|44651.3|44631.3|193
1643141400000|2022-01-25 20:10:00|44661.3|44641.3|44680.5|44660.5|44683|44663|44633.8|44613.8|101
1643141700000|2022-01-25 20:15:00|44679.7|44659.7|44723|44703|44735.5|44715.5|44678|44658|88
1643142000000|2022-01-25 20:20:00|44720.5|44700.5|44685.5|44665.5|44723|44703|44685.5|44665.5|84
1643142300000|2022-01-25 20:25:00|44686.4|44666.4|44633.9|44613.9|44688|44668|44613|44593|99
1643142600000|2022-01-25 20:30:00|44635.5|44615.5|44628|44608|44643.9|44623.9|44608|44588|55
1643142900000|2022-01-25 20:35:00|44625.5|44605.5|44689.7|44669.7|44689.7|44669.7|44615.4|44595.4|89
1643143200000|2022-01-25 20:40:00|44690.5|44670.5|44674.7|44654.7|44722.2|44702.2|44674.7|44654.7|70
1643143500000|2022-01-25 20:45:00|44675.5|44655.5|44659.7|44639.7|44699.7|44679.7|44648|44628|37
1643143800000|2022-01-25 20:50:00|44658|44638|44604.7|44584.7|44658.8|44638.8|44597.2|44577.2|103
1643144100000|2022-01-25 20:55:00|44606.3|44586.3|44632.2|44612.2|44649.7|44629.7|44602.2|44582.2|95
1643144400000|2022-01-25 21:00:00|44631.3|44611.3|44647.2|44627.2|44647.2|44627.2|44618|44598|84
1643144700000|2022-01-25 21:05:00|44644.7|44624.7|44612.2|44592.2|44647.2|44627.2|44612.2|44592.2|52
1643145000000|2022-01-25 21:10:00|44617.2|44597.2|44596.3|44576.3|44627.2|44607.2|44588.8|44568.8|68
1643145300000|2022-01-25 21:15:00|44597.2|44577.2|44609.7|44589.7|44611.3|44591.3|44593.8|44573.8|31
1643145600000|2022-01-25 21:20:00|44612.9|44592.9|44616.3|44596.3|44624.5|44604.5|44611.3|44591.3|53
1643145900000|2022-01-25 21:25:00|44617.2|44597.2|44613.8|44593.8|44618.8|44598.8|44608.9|44588.9|84
1643146200000|2022-01-25 21:30:00|44615.5|44595.5|44613.8|44593.8|44617.2|44597.2|44612.2|44592.2|48
1643146500000|2022-01-25 21:35:00|44612.2|44592.2|44615.4|44595.4|44618.8|44598.8|44612.2|44592.2|59
1643146800000|2022-01-25 21:40:00|44613.8|44593.8|44613.8|44593.8|44618.8|44598.8|44612.2|44592.2|28
1643147100000|2022-01-25 21:45:00|44614.7|44594.7|44618.8|44598.8|44622.9|44602.9|44612.2|44592.2|61
1643147400000|2022-01-25 21:50:00|44617.9|44597.9|44614.7|44594.7|44618.8|44598.8|44614.7|44594.7|49
1643147700000|2022-01-25 21:55:00|44612.2|44592.2|44611.3|44591.3|44612.2|44592.2|44605.4|44585.4|92
1643151600000|2022-01-25 23:00:00|44586.1|44566.1|44662.2|44642.2|44672.2|44652.2|44586.1|44566.1|79
1643151900000|2022-01-25 23:05:00|44661.3|44641.3|44704.7|44684.7|44707.2|44687.2|44649.7|44629.7|49
1643152200000|2022-01-25 23:10:00|44703.8|44683.8|44729.7|44709.7|44737.2|44717.2|44692.2|44672.2|38
1643152500000|2022-01-25 23:15:00|44733.1|44713.1|44729.7|44709.7|44759.7|44739.7|44714.7|44694.7|71
1643152800000|2022-01-25 23:20:00|44727.2|44707.2|44709.7|44689.7|44727.2|44707.2|44699.7|44679.7|14
1643153100000|2022-01-25 23:25:00|44708.8|44688.8|44717.2|44697.2|44719.7|44699.7|44689.7|44669.7|16
1643153400000|2022-01-25 23:30:00|44719.7|44699.7|44701.3|44681.3|44728.8|44708.8|44698.8|44678.8|35
1643153700000|2022-01-25 23:35:00|44703.8|44683.8|44711.3|44691.3|44728.8|44708.8|44696.3|44676.3|46
1643154000000|2022-01-25 23:40:00|44716.3|44696.3|44738.8|44718.8|44739.7|44719.7|44706.3|44686.3|20
1643154300000|2022-01-25 23:45:00|44741.3|44721.3|44734.7|44714.7|44754.7|44734.7|44729.7|44709.7|19
1643154600000|2022-01-25 23:50:00|44732.2|44712.2|44698.1|44678.1|44738.1|44718.1|44695.6|44675.6|47
1643154900000|2022-01-25 23:55:00|44697.2|44677.2|44674|44654|44700.6|44680.6|44665.6|44645.6|41
1643155200000|2022-01-26 00:00:00|44675.6|44655.6|44646.5|44626.5|44683.1|44663.1|44642.2|44622.2|35
1643155500000|2022-01-26 00:05:00|44648.1|44628.1|44663.1|44643.1|44673.1|44653.1|44646.5|44626.5|34
1643155800000|2022-01-26 00:10:00|44662.2|44642.2|44679.7|44659.7|44698.1|44678.1|44658.1|44638.1|32
1643156100000|2022-01-26 00:15:00|44677.2|44657.2|44652.2|44632.2|44688.8|44668.8|44649.7|44629.7|21
1643156400000|2022-01-26 00:20:00|44653.1|44633.1|44659.7|44639.7|44662.2|44642.2|44649.7|44629.7|16
1643156700000|2022-01-26 00:25:00|44662.2|44642.2|44646.3|44626.3|44682.2|44662.2|44642.2|44622.2|25
1643157000000|2022-01-26 00:30:00|44644.7|44624.7|44666.3|44646.3|44673.8|44653.8|44631.3|44611.3|41
1643157300000|2022-01-26 00:35:00|44664.7|44644.7|44663.1|44643.1|44679.7|44659.7|44634.7|44614.7|40
1643157600000|2022-01-26 00:40:00|44662.2|44642.2|44625.6|44605.6|44664.7|44644.7|44619.7|44599.7|39
1643157900000|2022-01-26 00:45:00|44627.2|44607.2|44623.8|44603.8|44640.6|44620.6|44622.2|44602.2|23
1643158200000|2022-01-26 00:50:00|44626.3|44606.3|44617.2|44597.2|44633.1|44613.1|44617.2|44597.2|9
1643158500000|2022-01-26 00:55:00|44615.6|44595.6|44597.2|44577.2|44625.6|44605.6|44592.2|44572.2|39
1643158800000|2022-01-26 01:00:00|44598.1|44578.1|44572.2|44552.2|44610.6|44590.6|44555.6|44535.6|382
1643159100000|2022-01-26 01:05:00|44569.7|44549.7|44602.2|44582.2|44610.6|44590.6|44569.7|44549.7|107
1643159400000|2022-01-26 01:10:00|44599.7|44579.7|44517.2|44497.2|44605.6|44585.6|44497.2|44477.2|188
1643159700000|2022-01-26 01:15:00|44519.7|44499.7|44540.6|44520.6|44558.1|44538.1|44514.7|44494.7|136
1643160000000|2022-01-26 01:20:00|44539.7|44519.7|44547.2|44527.2|44555.4|44535.4|44529.7|44509.7|84
1643160300000|2022-01-26 01:25:00|44548.1|44528.1|44582.2|44562.2|44589.7|44569.7|44545.6|44525.6|82
1643160600000|2022-01-26 01:30:00|44584.7|44564.7|44527.2|44507.2|44592.2|44572.2|44512.2|44492.2|90
1643160900000|2022-01-26 01:35:00|44524.7|44504.7|44542.2|44522.2|44544.7|44524.7|44487|44467|133
1643161200000|2022-01-26 01:40:00|44543.8|44523.8|44510.6|44490.6|44543.8|44523.8|44501.3|44481.3|97
1643161500000|2022-01-26 01:45:00|44511.5|44491.5|44552.2|44532.2|44557.2|44537.2|44509.7|44489.7|66
1643161800000|2022-01-26 01:50:00|44549.7|44529.7|44489.7|44469.7|44549.7|44529.7|44480.4|44460.4|100
1643162100000|2022-01-26 01:55:00|44490.6|44470.6|44476.5|44456.5|44505.4|44485.4|44472.2|44452.2|149
1643162400000|2022-01-26 02:00:00|44475.6|44455.6|44490.6|44470.6|44530.6|44510.6|44475.6|44455.6|90
1643162700000|2022-01-26 02:05:00|44489.7|44469.7|44564|44544|44566.5|44546.5|44488.1|44468.1|98
1643163000000|2022-01-26 02:10:00|44567.3|44547.3|44587.2|44567.2|44587.2|44567.2|44552.2|44532.2|238
1643163300000|2022-01-26 02:15:00|44588.1|44568.1|44587.2|44567.2|44599.7|44579.7|44567.2|44547.2|44
1643163600000|2022-01-26 02:20:00|44590.6|44570.6|44632.2|44612.2|44647.2|44627.2|44587.2|44567.2|113
1643163900000|2022-01-26 02:25:00|44629.7|44609.7|44606.3|44586.3|44629.7|44609.7|44603.8|44583.8|91
1643164200000|2022-01-26 02:30:00|44607.2|44587.2|44600.6|44580.6|44615.6|44595.6|44574.7|44554.7|146
1643164500000|2022-01-26 02:35:00|44597.2|44577.2|44562.2|44542.2|44604.7|44584.7|44554.7|44534.7|134
1643164800000|2022-01-26 02:40:00|44559.7|44539.7|44535.6|44515.6|44563.1|44543.1|44503.1|44483.1|112
1643165100000|2022-01-26 02:45:00|44536.5|44516.5|44571.5|44551.5|44580.6|44560.6|44536.5|44516.5|157
1643165400000|2022-01-26 02:50:00|44572.4|44552.4|44556.5|44536.5|44578.1|44558.1|44555.6|44535.6|101
1643165700000|2022-01-26 02:55:00|44558.1|44538.1|44524.7|44504.7|44570.6|44550.6|44524.7|44504.7|108
1643166000000|2022-01-26 03:00:00|44527.2|44507.2|44535.6|44515.6|44540.6|44520.6|44510.6|44490.6|100
1643166300000|2022-01-26 03:05:00|44536.5|44516.5|44578.1|44558.1|44594.7|44574.7|44536.5|44516.5|208
1643166600000|2022-01-26 03:10:00|44575.6|44555.6|44582.4|44562.4|44582.4|44562.4|44534.9|44514.9|78
1643166900000|2022-01-26 03:15:00|44583.2|44563.2|44573.2|44553.2|44592.4|44572.4|44570.7|44550.7|55
1643167200000|2022-01-26 03:20:00|44574.9|44554.9|44569.9|44549.9|44614.9|44594.9|44569|44549|89
1643167500000|2022-01-26 03:25:00|44572.4|44552.4|44544.9|44524.9|44582.4|44562.4|44539.9|44519.9|41
1643167800000|2022-01-26 03:30:00|44547.4|44527.4|44563.2|44543.2|44564.9|44544.9|44547.4|44527.4|14
1643168100000|2022-01-26 03:35:00|44564.9|44544.9|44535.7|44515.7|44567.4|44547.4|44535.7|44515.7|39
1643168400000|2022-01-26 03:40:00|44537.4|44517.4|44544.9|44524.9|44544.9|44524.9|44524.9|44504.9|18
1643168700000|2022-01-26 03:45:00|44543.2|44523.2|44542.4|44522.4|44557.4|44537.4|44539.9|44519.9|13
1643169000000|2022-01-26 03:50:00|44541.5|44521.5|44543.2|44523.2|44551.5|44531.5|44534.9|44514.9|14
1643169300000|2022-01-26 03:55:00|44544.9|44524.9|44579.9|44559.9|44584.9|44564.9|44544.9|44524.9|33
1643169600000|2022-01-26 04:00:00|44577.4|44557.4|44552.4|44532.4|44582.4|44562.4|44552.4|44532.4|12
1643169900000|2022-01-26 04:05:00|44553.2|44533.2|44564.9|44544.9|44572.4|44552.4|44552.4|44532.4|10
1643170200000|2022-01-26 04:10:00|44562.4|44542.4|44592.4|44572.4|44594.9|44574.9|44559.9|44539.9|22
1643170500000|2022-01-26 04:15:00|44593.2|44573.2|44587.4|44567.4|44594.9|44574.9|44569.9|44549.9|23
1643170800000|2022-01-26 04:20:00|44589.9|44569.9|44592.4|44572.4|44597.4|44577.4|44577.4|44557.4|15
1643171100000|2022-01-26 04:25:00|44594|44574|44599.9|44579.9|44599.9|44579.9|44574.9|44554.9|16
1643171400000|2022-01-26 04:30:00|44597.4|44577.4|44597.4|44577.4|44602.4|44582.4|44592.4|44572.4|16
1643171700000|2022-01-26 04:35:00|44594.9|44574.9|44587.4|44567.4|44597.4|44577.4|44577.4|44557.4|14
1643172000000|2022-01-26 04:40:00|44589.9|44569.9|44572.4|44552.4|44602.4|44582.4|44572.4|44552.4|33
1643172300000|2022-01-26 04:45:00|44574.9|44554.9|44579.9|44559.9|44586.5|44566.5|44569.9|44549.9|21
1643172600000|2022-01-26 04:50:00|44579|44559|44552.4|44532.4|44579.9|44559.9|44552.4|44532.4|22
1643172900000|2022-01-26 04:55:00|44554.9|44534.9|44572.4|44552.4|44572.4|44552.4|44544.9|44524.9|20
1643173200000|2022-01-26 05:00:00|44571.5|44551.5|44552.4|44532.4|44572.4|44552.4|44544.9|44524.9|14
1643173500000|2022-01-26 05:05:00|44554.9|44534.9|44542.4|44522.4|44557.4|44537.4|44534|44514|249
1643173800000|2022-01-26 05:10:00|44546.5|44526.5|44531.5|44511.5|44547.4|44527.4|44522.4|44502.4|32
1643174100000|2022-01-26 05:15:00|44529.9|44509.9|44507.4|44487.4|44539.9|44519.9|44507.4|44487.4|54
1643174400000|2022-01-26 05:20:00|44512.4|44492.4|44487.4|44467.4|44527.4|44507.4|44484.9|44464.9|64
1643174700000|2022-01-26 05:25:00|44489|44469|44542.4|44522.4|44542.4|44522.4|44487.4|44467.4|76
1643175000000|2022-01-26 05:30:00|44539.9|44519.9|44529.9|44509.9|44543.2|44523.2|44502.4|44482.4|117
1643175300000|2022-01-26 05:35:00|44531.5|44511.5|44574.9|44554.9|44587.4|44567.4|44531.5|44511.5|75
1643175600000|2022-01-26 05:40:00|44574|44554|44547.4|44527.4|44577.4|44557.4|44547.4|44527.4|45
1643175900000|2022-01-26 05:45:00|44548.2|44528.2|44577.4|44557.4|44577.4|44557.4|44548.2|44528.2|43
1643176200000|2022-01-26 05:50:00|44580.7|44560.7|44804.9|44784.9|44804.9|44784.9|44580.7|44560.7|349
1643176500000|2022-01-26 05:55:00|44807.4|44787.4|44835|44815|44849.1|44829.1|44771.5|44751.5|301
1643176800000|2022-01-26 06:00:00|44834.1|44814.1|44787.5|44767.5|44848.4|44828.4|44786.6|44766.6|214
1643177100000|2022-01-26 06:05:00|44789.1|44769.1|44852.5|44832.5|44852.5|44832.5|44789.1|44769.1|107
1643177400000|2022-01-26 06:10:00|44853.4|44833.4|44851.6|44831.6|44894.1|44874.1|44834.1|44814.1|181
1643177700000|2022-01-26 06:15:00|44855|44835|44836.6|44816.6|44874.1|44854.1|44831.6|44811.6|81
1643178000000|2022-01-26 06:20:00|44837.5|44817.5|44821.6|44801.6|44844.1|44824.1|44814.1|44794.1|61
1643178300000|2022-01-26 06:25:00|44823.2|44803.2|44821.6|44801.6|44831.6|44811.6|44799.1|44779.1|67
1643178600000|2022-01-26 06:30:00|44822.5|44802.5|44815.7|44795.7|44826.6|44806.6|44784.1|44764.1|81
1643178900000|2022-01-26 06:35:00|44814.1|44794.1|44829.1|44809.1|44829.1|44809.1|44809.1|44789.1|66
1643179200000|2022-01-26 06:40:00|44831.6|44811.6|44844.1|44824.1|44849.1|44829.1|44824.1|44804.1|110
1643179500000|2022-01-26 06:45:00|44845|44825|44879.1|44859.1|44894.1|44874.1|44845|44825|102
1643179800000|2022-01-26 06:50:00|44881.6|44861.6|44867.5|44847.5|44918.2|44898.2|44864.1|44844.1|118
1643180100000|2022-01-26 06:55:00|44869.1|44849.1|44891.6|44871.6|44924.1|44904.1|44864.1|44844.1|154
1643180400000|2022-01-26 07:00:00|44892.5|44872.5|44849.1|44829.1|44909.1|44889.1|44826.6|44806.6|102
1643180700000|2022-01-26 07:05:00|44850.7|44830.7|44890|44870|44890|44870|44850.7|44830.7|82
1643181000000|2022-01-26 07:10:00|44891.6|44871.6|44881.6|44861.6|44903.2|44883.2|44849.1|44829.1|83
1643181300000|2022-01-26 07:15:00|44879.1|44859.1|44878.2|44858.2|44897.4|44877.4|44866.6|44846.6|64
1643181600000|2022-01-26 07:20:00|44877.4|44857.4|44867.4|44847.4|44885.7|44865.7|44864.9|44844.9|27
1643181900000|2022-01-26 07:25:00|44869|44849|44868.2|44848.2|44884.1|44864.1|44853.2|44833.2|47
1643182200000|2022-01-26 07:30:00|44869.9|44849.9|44892.4|44872.4|44922.4|44902.4|44869.9|44849.9|87
1643182500000|2022-01-26 07:35:00|44888.2|44868.2|44927.4|44907.4|44942.4|44922.4|44888.2|44868.2|79
1643182800000|2022-01-26 07:40:00|44929.9|44909.9|44967.4|44947.4|44967.4|44947.4|44927.4|44907.4|132
1643183100000|2022-01-26 07:45:00|44965.7|44945.7|44879.9|44859.9|44967.4|44947.4|44877.4|44857.4|98
1643183400000|2022-01-26 07:50:00|44880.7|44860.7|44904.9|44884.9|44904.9|44884.9|44864.9|44844.9|83
1643183700000|2022-01-26 07:55:00|44905.7|44885.7|44996.6|44976.6|44999.9|44979.9|44897.4|44877.4|119
1643184000000|2022-01-26 08:00:00|44999|44979|44994|44974|45027.4|45007.4|44957.4|44937.4|161
1643184300000|2022-01-26 08:05:00|44991.5|44971.5|44962.4|44942.4|44992.4|44972.4|44949.9|44929.9|165
1643184600000|2022-01-26 08:10:00|44965.7|44945.7|44953.2|44933.2|44992.4|44972.4|44936.5|44916.5|115
1643184900000|2022-01-26 08:15:00|44959.9|44939.9|45128.2|45108.2|45130.7|45110.7|44944.9|44924.9|265
1643185200000|2022-01-26 08:20:00|45130.7|45110.7|45077.4|45057.4|45133.2|45113.2|45042.4|45022.4|240
1643185500000|2022-01-26 08:25:00|45079|45059|45072.4|45052.4|45084|45064|45057.4|45037.4|120
1643185800000|2022-01-26 08:30:00|45069.9|45049.9|45115.7|45095.7|45125.7|45105.7|45069.9|45049.9|209
1643186100000|2022-01-26 08:35:00|45117.4|45097.4|45152.4|45132.4|45180.7|45160.7|45114.9|45094.9|225
1643186400000|2022-01-26 08:40:00|45154.9|45134.9|45155.7|45135.7|45199.9|45179.9|45134.9|45114.9|209
1643186700000|2022-01-26 08:45:00|45158.2|45138.2|45138.1|45118.1|45169.9|45149.9|45138.1|45118.1|74
1643187000000|2022-01-26 08:50:00|45140.6|45120.6|45256.5|45236.5|45264.1|45244.1|45140.6|45120.6|280
1643187300000|2022-01-26 08:55:00|45252.4|45232.4|45197.4|45177.4|45252.4|45232.4|45184.9|45164.9|108
1643187600000|2022-01-26 09:00:00|45193.2|45173.2|45232.4|45212.4|45259.9|45239.9|45178.1|45158.1|156
1643187900000|2022-01-26 09:05:00|45231.5|45211.5|45234.9|45214.9|45248.2|45228.2|45227.4|45207.4|80
1643188200000|2022-01-26 09:10:00|45234|45214|45263.3|45243.3|45273.4|45253.4|45219|45199|148
1643188500000|2022-01-26 09:15:00|45264.1|45244.1|45259.1|45239.1|45292.5|45272.5|45252.4|45232.4|321
1643188800000|2022-01-26 09:20:00|45254.1|45234.1|45287.5|45267.5|45289.3|45269.3|45224.1|45204.1|243
1643189100000|2022-01-26 09:25:00|45285|45265|45276.6|45256.6|45287.5|45267.5|45267.5|45247.5|176
1643189400000|2022-01-26 09:30:00|45274.1|45254.1|45269.1|45249.1|45288.4|45268.4|45249.1|45229.1|155
1643189700000|2022-01-26 09:35:00|45270|45250|45319.1|45299.1|45349.1|45329.1|45269.1|45249.1|216
1643190000000|2022-01-26 09:40:00|45318.3|45298.3|45326.6|45306.6|45351.6|45331.6|45313.3|45293.3|203
1643190300000|2022-01-26 09:45:00|45325.8|45305.8|45270.8|45250.8|45326.6|45306.6|45269.9|45249.9|121
1643190600000|2022-01-26 09:50:00|45269.9|45249.9|45260|45240|45296.6|45276.6|45249.1|45229.1|92
1643190900000|2022-01-26 09:55:00|45260.9|45240.9|45301.6|45281.6|45314.1|45294.1|45260.9|45240.9|109
1643191200000|2022-01-26 10:00:00|45306.6|45286.6|45284.1|45264.1|45310.9|45290.9|45274.1|45254.1|84
1643191500000|2022-01-26 10:05:00|45281.6|45261.6|45299.1|45279.1|45299.1|45279.1|45264.1|45244.1|122
1643191800000|2022-01-26 10:10:00|45300.8|45280.8|45319.1|45299.1|45320|45300|45287.5|45267.5|85
1643192100000|2022-01-26 10:15:00|45320|45300|45300|45280|45340|45320|45296.6|45276.6|94
1643192400000|2022-01-26 10:20:00|45300.8|45280.8|45249.1|45229.1|45306.6|45286.6|45249.1|45229.1|105
1643192700000|2022-01-26 10:25:00|45250|45230|45301.6|45281.6|45309.1|45289.1|45250|45230|146
1643193000000|2022-01-26 10:30:00|45294.1|45274.1|45271.6|45251.6|45304.1|45284.1|45254.1|45234.1|96
1643193300000|2022-01-26 10:35:00|45270.8|45250.8|45276.6|45256.6|45281.6|45261.6|45254.1|45234.1|66
1643193600000|2022-01-26 10:40:00|45275.8|45255.8|45279.1|45259.1|45289.1|45269.1|45269.1|45249.1|58
1643193900000|2022-01-26 10:45:00|45276.6|45256.6|45294.1|45274.1|45296.6|45276.6|45276.6|45256.6|48
1643194200000|2022-01-26 10:50:00|45293.3|45273.3|45296.6|45276.6|45315|45295|45288.3|45268.3|41
1643194500000|2022-01-26 10:55:00|45295.8|45275.8|45271.6|45251.6|45295.8|45275.8|45271.6|45251.6|31
1643194800000|2022-01-26 11:00:00|45269.1|45249.1|45269.9|45249.9|45301.6|45281.6|45266.6|45246.6|114
1643195100000|2022-01-26 11:05:00|45269|45249|45215.8|45195.8|45280.8|45260.8|45215.8|45195.8|135
1643195400000|2022-01-26 11:10:00|45216.6|45196.6|45196.5|45176.5|45217.4|45197.4|45177.4|45157.4|154
1643195700000|2022-01-26 11:15:00|45197.4|45177.4|45192.4|45172.4|45197.4|45177.4|45164.9|45144.9|89
1643196000000|2022-01-26 11:20:00|45191.5|45171.5|45170.6|45150.6|45191.5|45171.5|45154|45134|118
1643196300000|2022-01-26 11:25:00|45169.8|45149.8|45136.5|45116.5|45178.1|45158.1|45128.1|45108.1|104
1643196600000|2022-01-26 11:30:00|45135.6|45115.6|45130.6|45110.6|45141.5|45121.5|45123.1|45103.1|83
1643196900000|2022-01-26 11:35:00|45133.1|45113.1|45155.6|45135.6|45160.6|45140.6|45130.6|45110.6|71
1643197200000|2022-01-26 11:40:00|45153.1|45133.1|45170.6|45150.6|45173.1|45153.1|45150.6|45130.6|88
1643197500000|2022-01-26 11:45:00|45173.1|45153.1|45161.4|45141.4|45179.8|45159.8|45153.1|45133.1|84
1643197800000|2022-01-26 11:50:00|45163.9|45143.9|45176.4|45156.4|45176.4|45156.4|45158.9|45138.9|50
1643198100000|2022-01-26 11:55:00|45174.8|45154.8|45153.9|45133.9|45174.8|45154.8|45123.9|45103.9|103
1643198400000|2022-01-26 12:00:00|45151.4|45131.4|45113|45093|45161.4|45141.4|45106.4|45086.4|132
1643198700000|2022-01-26 12:05:00|45110.5|45090.5|45138.9|45118.9|45146.4|45126.4|45099.8|45079.8|100
1643199000000|2022-01-26 12:10:00|45136.4|45116.4|45124.8|45104.8|45138.9|45118.9|45114.8|45094.8|90
1643199300000|2022-01-26 12:15:00|45123.9|45103.9|45119.6|45099.6|45129.8|45109.8|45103.9|45083.9|111
1643199600000|2022-01-26 12:20:00|45113.9|45093.9|45130.6|45110.6|45165.6|45145.6|45088.9|45068.9|167
1643199900000|2022-01-26 12:25:00|45133.1|45113.1|45248.9|45228.9|45251.4|45231.4|45133.1|45113.1|190
1643200200000|2022-01-26 12:30:00|45247.3|45227.3|45183.9|45163.9|45247.3|45227.3|45168.9|45148.9|259
1643200500000|2022-01-26 12:35:00|45186.4|45166.4|45200.5|45180.5|45201.4|45181.4|45163.9|45143.9|122
1643200800000|2022-01-26 12:40:00|45198.9|45178.9|45141.4|45121.4|45198.9|45178.9|45136.4|45116.4|145
1643201100000|2022-01-26 12:45:00|45142.3|45122.3|45130.6|45110.6|45146.4|45126.4|45125.6|45105.6|125
1643201400000|2022-01-26 12:50:00|45134|45114|45149.9|45129.9|45158.3|45138.3|45131.5|45111.5|163
1643201700000|2022-01-26 12:55:00|45150.8|45130.8|45101.5|45081.5|45159.9|45139.9|45096.5|45076.5|197
1643202000000|2022-01-26 13:00:00|45102.4|45082.4|45105.8|45085.8|45162.5|45142.5|45063.3|45043.3|676
1643202300000|2022-01-26 13:05:00|45104.1|45084.1|45119.9|45099.9|45149.1|45129.1|45076.6|45056.6|259
1643202600000|2022-01-26 13:10:00|45120.8|45100.8|45125|45105|45200|45180|45118.3|45098.3|401
1643202900000|2022-01-26 13:15:00|45127.5|45107.5|45160|45140|45186.6|45166.6|45126.6|45106.6|244
1643203200000|2022-01-26 13:20:00|45161.6|45141.6|45194.1|45174.1|45205.8|45185.8|45114.1|45094.1|314
1643203500000|2022-01-26 13:25:00|45193.3|45173.3|45223.3|45203.3|45239.1|45219.1|45175.8|45155.8|228
1643203800000|2022-01-26 13:30:00|45222.4|45202.4|45284.1|45264.1|45340|45320|45221.6|45201.6|419
1643204100000|2022-01-26 13:35:00|45280|45260|45196.6|45176.6|45291.6|45271.6|45189.1|45169.1|234
1643204400000|2022-01-26 13:40:00|45197.5|45177.5|45209.1|45189.1|45235.8|45215.8|45186.6|45166.6|174
1643204700000|2022-01-26 13:45:00|45211.6|45191.6|45216.6|45196.6|45259.1|45239.1|45211.6|45191.6|230
1643205000000|2022-01-26 13:50:00|45217.5|45197.5|45200.8|45180.8|45245|45225|45194.1|45174.1|218
1643205300000|2022-01-26 13:55:00|45198.3|45178.3|45086.6|45066.6|45200.8|45180.8|45039.1|45019.1|528
1643205600000|2022-01-26 14:00:00|45084.1|45064.1|45052.4|45032.4|45133.3|45113.3|45009.1|44989.1|293
1643205900000|2022-01-26 14:05:00|45053.3|45033.3|45030.8|45010.8|45092.5|45072.5|45026.6|45006.6|261
1643206200000|2022-01-26 14:10:00|45029.9|45009.9|45007.4|44987.4|45066.5|45046.5|45003.3|44983.3|271
1643206500000|2022-01-26 14:15:00|45004.9|44984.9|45029.9|45009.9|45050.8|45030.8|44999.9|44979.9|170
1643206800000|2022-01-26 14:20:00|45030.8|45010.8|44964.9|44944.9|45034.9|45014.9|44938.3|44918.3|367
1643207100000|2022-01-26 14:25:00|44967.4|44947.4|44991.5|44971.5|44999.9|44979.9|44962.4|44942.4|217
1643207400000|2022-01-26 14:30:00|44992.4|44972.4|44943.1|44923.1|45024.1|45004.1|44927.3|44907.3|403
1643207700000|2022-01-26 14:35:00|44941.5|44921.5|44943.9|44923.9|44984.7|44964.7|44938|44918|628
1643208000000|2022-01-26 14:40:00|44936.4|44916.4|44988.9|44968.9|45017.3|44997.3|44931.4|44911.4|249
1643208300000|2022-01-26 14:45:00|44989.8|44969.8|45076.4|45056.4|45111.4|45091.4|44988.9|44968.9|470
1643208600000|2022-01-26 14:50:00|45073.9|45053.9|45141.4|45121.4|45145.5|45125.5|45048.9|45028.9|353
1643208900000|2022-01-26 14:55:00|45142.3|45122.3|45163.9|45143.9|45173.2|45153.2|45105.7|45085.7|346
1643209200000|2022-01-26 15:00:00|45166.4|45146.4|45146.4|45126.4|45166.4|45146.4|45083.9|45063.9|392
1643209500000|2022-01-26 15:05:00|45143.9|45123.9|45101.4|45081.4|45162.3|45142.3|45091.4|45071.4|130
1643209800000|2022-01-26 15:10:00|45098.9|45078.9|45011.4|44991.4|45098.9|45078.9|45005.5|44985.5|279
1643210100000|2022-01-26 15:15:00|45013.9|44993.9|44996.4|44976.4|45033.9|45013.9|44953.9|44933.9|327
1643210400000|2022-01-26 15:20:00|44993.9|44973.9|44911.4|44891.4|45022.3|45002.3|44908|44888|337
1643210700000|2022-01-26 15:25:00|44910.5|44890.5|44867.2|44847.2|44923.9|44903.9|44848|44828|796
1643211000000|2022-01-26 15:30:00|44866.3|44846.3|44884.7|44864.7|44899.7|44879.7|44833|44813|325
1643211300000|2022-01-26 15:35:00|44883.8|44863.8|44943|44923|44949.7|44929.7|44877.2|44857.2|252
1643211600000|2022-01-26 15:40:00|44942.2|44922.2|44939.7|44919.7|44969.7|44949.7|44929.7|44909.7|260
1643211900000|2022-01-26 15:45:00|44938.8|44918.8|44921.3|44901.3|44954.7|44934.7|44888|44868|277
1643212200000|2022-01-26 15:50:00|44922.2|44902.2|44913.8|44893.8|44957.2|44937.2|44907.2|44887.2|175
1643212500000|2022-01-26 15:55:00|44912.2|44892.2|44932.2|44912.2|44962.2|44942.2|44893|44873|191
1643212800000|2022-01-26 16:00:00|44929.7|44909.7|44883.8|44863.8|44934.7|44914.7|44859.7|44839.7|140
1643213100000|2022-01-26 16:05:00|44882.2|44862.2|44968.9|44948.9|44983.8|44963.8|44878.9|44858.9|251
1643213400000|2022-01-26 16:10:00|44968|44948|45006.4|44986.4|45033.9|45013.9|44944.7|44924.7|324
1643213700000|2022-01-26 16:15:00|45011.4|44991.4|44963.9|44943.9|45023.1|45003.1|44953.1|44933.1|164
1643214000000|2022-01-26 16:20:00|44965.6|44945.6|44959.8|44939.8|44991.4|44971.4|44940.6|44920.6|132
1643214300000|2022-01-26 16:25:00|44960.7|44940.7|44938.9|44918.9|44973.1|44953.1|44927.3|44907.3|188
1643214600000|2022-01-26 16:30:00|44941.4|44921.4|44903.9|44883.9|44948.1|44928.1|44898.9|44878.9|223
1643214900000|2022-01-26 16:35:00|44903.1|44883.1|44958.9|44938.9|44958.9|44938.9|44888.9|44868.9|203
1643215200000|2022-01-26 16:40:00|44961.4|44941.4|45021.4|45001.4|45033.9|45013.9|44961.4|44941.4|185
1643215500000|2022-01-26 16:45:00|45023.9|45003.9|45086.4|45066.4|45092.3|45072.3|45021.4|45001.4|411
1643215800000|2022-01-26 16:50:00|45088.1|45068.1|45068.9|45048.9|45092.3|45072.3|45053.9|45033.9|220
1643216100000|2022-01-26 16:55:00|45067.3|45047.3|45081.4|45061.4|45128.9|45108.9|45048.9|45028.9|216
1643216400000|2022-01-26 17:00:00|45082.3|45062.3|45132.2|45112.2|45150.6|45130.6|45082.3|45062.3|160
1643216700000|2022-01-26 17:05:00|45137.2|45117.2|45228.1|45208.1|45228.1|45208.1|45135.5|45115.5|337
1643217000000|2022-01-26 17:10:00|45227.2|45207.2|45272.2|45252.2|45277.2|45257.2|45207.2|45187.2|386
1643217300000|2022-01-26 17:15:00|45274.7|45254.7|45249.7|45229.7|45274.7|45254.7|45249.7|45229.7|172
1643217600000|2022-01-26 17:20:00|45247.2|45227.2|45193|45173|45262.2|45242.2|45193|45173|280
1643217900000|2022-01-26 17:25:00|45193.8|45173.8|45200.5|45180.5|45205.5|45185.5|45183.8|45163.8|241
1643218200000|2022-01-26 17:30:00|45195.5|45175.5|45187.1|45167.1|45204.6|45184.6|45157.1|45137.1|172
1643218500000|2022-01-26 17:35:00|45185.4|45165.4|45192.1|45172.1|45211.2|45191.2|45178.7|45158.7|222
1643218800000|2022-01-26 17:40:00|45193.7|45173.7|45217.1|45197.1|45217.1|45197.1|45169.6|45149.6|107
1643219100000|2022-01-26 17:45:00|45215.5|45195.5|45172.9|45152.9|45215.5|45195.5|45168.7|45148.7|134
1643219400000|2022-01-26 17:50:00|45171.2|45151.2|45177.9|45157.9|45183.7|45163.7|45154.5|45134.5|343
1643219700000|2022-01-26 17:55:00|45180.4|45160.4|45177|45157|45207|45187|45167|45147|1116
1643220000000|2022-01-26 18:00:00|45175.3|45155.3|45111.1|45091.1|45187|45167|45110.3|45090.3|251
1643220300000|2022-01-26 18:05:00|45110.3|45090.3|45079.5|45059.5|45110.3|45090.3|45072|45052|219
1643220600000|2022-01-26 18:10:00|45077|45057|45072|45052|45086.1|45066.1|45067.9|45047.9|107
1643220900000|2022-01-26 18:15:00|45074.5|45054.5|45072|45052|45087|45067|45071.1|45051.1|97
1643221200000|2022-01-26 18:20:00|45074.5|45054.5|45057|45037|45074.5|45054.5|45046.1|45026.1|106
1643221500000|2022-01-26 18:25:00|45057.9|45037.9|45056.1|45036.1|45085.4|45065.4|45056.1|45036.1|82
1643221800000|2022-01-26 18:30:00|45055.3|45035.3|45082|45062|45092|45072|45048.6|45028.6|106
1643222100000|2022-01-26 18:35:00|45082.9|45062.9|45084.5|45064.5|45085.4|45065.4|45072|45052|50
1643222400000|2022-01-26 18:40:00|45085.4|45065.4|45112|45092|45114.5|45094.5|45082|45062|52
1643222700000|2022-01-26 18:45:00|45111.1|45091.1|45069.5|45049.5|45116.1|45096.1|45067|45047|83
1643223000000|2022-01-26 18:50:00|45068.6|45048.6|45077.9|45057.9|45080.4|45060.4|45040.4|45020.4|152
1643223300000|2022-01-26 18:55:00|45077|45057|45029.5|45009.5|45079.5|45059.5|45020.4|45000.4|100
1643223600000|2022-01-26 19:00:00|45027|45007|45012|44992|45222|45202|44970.4|44950.4|527
1643223900000|2022-01-26 19:05:00|45014.5|44994.5|45082.9|45062.9|45122|45102|45007|44987|197
1643224200000|2022-01-26 19:10:00|45084.5|45064.5|45044.5|45024.5|45124.5|45104.5|45016.2|44996.2|146
1643224500000|2022-01-26 19:15:00|45047.9|45027.9|45065.4|45045.4|45108.7|45088.7|45017|44997|96
1643224800000|2022-01-26 19:20:00|45064.5|45044.5|45101.2|45081.2|45104.5|45084.5|45016.3|44996.3|124
1643225100000|2022-01-26 19:25:00|45099.5|45079.5|45167.8|45147.8|45247|45227|45095.4|45075.4|212
1643225400000|2022-01-26 19:30:00|45169.5|45149.5|45039.5|45019.5|45180.4|45160.4|45034.5|45014.5|179
1643225700000|2022-01-26 19:35:00|45040.4|45020.4|45074.5|45054.5|45222|45202|44884.5|44864.5|423
1643226000000|2022-01-26 19:40:00|45076.3|45056.3|44778.7|44758.7|45079.5|45059.5|44752|44732|329
1643226300000|2022-01-26 19:45:00|44777.8|44757.8|44642|44622|44781.2|44761.2|44592|44572|439
1643226600000|2022-01-26 19:50:00|44644.6|44624.6|44774.5|44754.5|44844.5|44824.5|44631.2|44611.2|219
1643226900000|2022-01-26 19:55:00|44773.7|44753.7|44737|44717|44773.7|44753.7|44627.8|44607.8|190
1643227200000|2022-01-26 20:00:00|44741.2|44721.2|44631.9|44611.9|44755.3|44735.3|44600.3|44580.3|127
1643227500000|2022-01-26 20:05:00|44627.8|44607.8|44551.1|44531.1|44637.8|44617.8|44551.1|44531.1|158
1643227800000|2022-01-26 20:10:00|44551.9|44531.9|44441.2|44421.2|44670.3|44650.3|44417|44397|395
1643228100000|2022-01-26 20:15:00|44440.3|44420.3|44413.7|44393.7|44468.7|44448.7|44346.9|44326.9|355
1643228400000|2022-01-26 20:20:00|44414.5|44394.5|44373.6|44353.6|44459.4|44439.4|44373.6|44353.6|200
1643228700000|2022-01-26 20:25:00|44374.4|44354.4|44437.9|44417.9|44449.5|44429.5|44247.8|44227.8|454
1643229000000|2022-01-26 20:30:00|44442|44422|44362.1|44342.1|44494.5|44474.5|44359.6|44339.6|369
1643229300000|2022-01-26 20:35:00|44364.6|44344.6|44345.4|44325.4|44411.3|44391.3|44311.3|44291.3|187
1643229600000|2022-01-26 20:40:00|44342.9|44322.9|44377.1|44357.1|44393.8|44373.8|44306.3|44286.3|300
1643229900000|2022-01-26 20:45:00|44376.3|44356.3|44394.5|44374.5|44447|44427|44354.5|44334.5|196
1643230200000|2022-01-26 20:50:00|44396.3|44376.3|44517.9|44497.9|44517.9|44497.9|44372.8|44352.8|186
1643230500000|2022-01-26 20:55:00|44517|44497|44510.4|44490.4|44542|44522|44462|44442|301
1643230800000|2022-01-26 21:00:00|44512|44492|44479.5|44459.5|44539.5|44519.5|44477|44457|102
1643231100000|2022-01-26 21:05:00|44477|44457|44540.4|44520.4|44547.1|44527.1|44477|44457|93
1643231400000|2022-01-26 21:10:00|44534.6|44514.6|44492.1|44472.1|44534.6|44514.6|44487.9|44467.9|56
1643231700000|2022-01-26 21:15:00|44492.9|44472.9|44529.6|44509.6|44539.6|44519.6|44492.1|44472.1|43
1643232000000|2022-01-26 21:20:00|44527.1|44507.1|44519.6|44499.6|44529.6|44509.6|44517.1|44497.1|25
1643232300000|2022-01-26 21:25:00|44520.4|44500.4|44487.1|44467.1|44532.1|44512.1|44482.1|44462.1|51
1643232600000|2022-01-26 21:30:00|44490.3|44470.3|44499.6|44479.6|44507.1|44487.1|44489.6|44469.6|22
1643232900000|2022-01-26 21:35:00|44498.7|44478.7|44489.6|44469.6|44504.6|44484.6|44487.1|44467.1|24
1643233200000|2022-01-26 21:40:00|44492.1|44472.1|44507.1|44487.1|44507.1|44487.1|44486.2|44466.2|35
1643233500000|2022-01-26 21:45:00|44506.2|44486.2|44525.4|44505.4|44539.6|44519.6|44500.4|44480.4|31
1643233800000|2022-01-26 21:50:00|44527.1|44507.1|44567.1|44547.1|44567.1|44547.1|44524.6|44504.6|50
1643234100000|2022-01-26 21:55:00|44576.2|44556.2|44591.2|44571.2|44618.7|44598.7|44567.1|44547.1|95
1643238000000|2022-01-26 23:00:00|44486.9|44466.9|44642.2|44622.2|44659.6|44639.6|44486.9|44466.9|122
1643238300000|2022-01-26 23:05:00|44643.7|44623.7|44664.6|44644.6|44691.3|44671.3|44630.4|44610.4|104
1643238600000|2022-01-26 23:10:00|44663.7|44643.7|44612.1|44592.1|44663.7|44643.7|44599.6|44579.6|78
1643238900000|2022-01-26 23:15:00|44614.6|44594.6|44594.6|44574.6|44619.6|44599.6|44579.6|44559.6|87
1643239200000|2022-01-26 23:20:00|44589.6|44569.6|44622.1|44602.1|44629.6|44609.6|44589.6|44569.6|29
1643239500000|2022-01-26 23:25:00|44623|44603|44626.3|44606.3|44646.2|44626.2|44614.6|44594.6|25
1643239800000|2022-01-26 23:30:00|44629.6|44609.6|44669.6|44649.6|44682.1|44662.1|44625.5|44605.5|54
1643240100000|2022-01-26 23:35:00|44672.1|44652.1|44729.6|44709.6|44729.6|44709.6|44672.1|44652.1|91
1643240400000|2022-01-26 23:40:00|44727.1|44707.1|44699.6|44679.6|44729.6|44709.6|44697.1|44677.1|35
1643240700000|2022-01-26 23:45:00|44704.6|44684.6|44702.9|44682.9|44712.1|44692.1|44688|44668|30
1643241000000|2022-01-26 23:50:00|44699.6|44679.6|44699.6|44679.6|44709.6|44689.6|44692.1|44672.1|17
1643241300000|2022-01-26 23:55:00|44698.7|44678.7|44714.6|44694.6|44717.1|44697.1|44694.6|44674.6|21
1643241600000|2022-01-27 00:00:00|44709.6|44689.6|44709.6|44689.6|44714.6|44694.6|44677.1|44657.1|41
1643241900000|2022-01-27 00:05:00|44711.2|44691.2|44689.6|44669.6|44712.1|44692.1|44684.6|44664.6|85
1643242200000|2022-01-27 00:10:00|44692.1|44672.1|44692.1|44672.1|44698|44678|44682.1|44662.1|44
1643242500000|2022-01-27 00:15:00|44689.6|44669.6|44676.2|44656.2|44694.6|44674.6|44674.6|44654.6|71
1643242800000|2022-01-27 00:20:00|44674.6|44654.6|44714.6|44694.6|44716.2|44696.2|44653|44633|65
1643243100000|2022-01-27 00:25:00|44717.1|44697.1|44714.6|44694.6|44727.1|44707.1|44675.5|44655.5|71
1643243400000|2022-01-27 00:30:00|44715.5|44695.5|44737.1|44717.1|44737.1|44717.1|44697.1|44677.1|64
1643243700000|2022-01-27 00:35:00|44738|44718|44730.5|44710.5|44739.6|44719.6|44719.6|44699.6|51
1643244000000|2022-01-27 00:40:00|44729.6|44709.6|44744.6|44724.6|44754.6|44734.6|44712.1|44692.1|83
1643244300000|2022-01-27 00:45:00|44742.1|44722.1|44712.1|44692.1|44747.1|44727.1|44707.1|44687.1|88
1643244600000|2022-01-27 00:50:00|44714.6|44694.6|44724.6|44704.6|44752.1|44732.1|44709.6|44689.6|46
1643244900000|2022-01-27 00:55:00|44722.1|44702.1|44697.1|44677.1|44739.6|44719.6|44697.1|44677.1|91
1643245200000|2022-01-27 01:00:00|44694.6|44674.6|44632.1|44612.1|44738|44718|44629.6|44609.6|840
1643245500000|2022-01-27 01:05:00|44631.3|44611.3|44607.9|44587.9|44653.8|44633.8|44607.9|44587.9|379
1643245800000|2022-01-27 01:10:00|44607|44587|44660.4|44640.4|44665.4|44645.4|44605.4|44585.4|226
1643246100000|2022-01-27 01:15:00|44662.9|44642.9|44623.8|44603.8|44725.4|44705.4|44615.4|44595.4|225
1643246400000|2022-01-27 01:20:00|44625.4|44605.4|44582.9|44562.9|44627.9|44607.9|44565.4|44545.4|233
1643246700000|2022-01-27 01:25:00|44583.8|44563.8|44613.7|44593.7|44623.7|44603.7|44580.4|44560.4|408
1643247000000|2022-01-27 01:30:00|44614.5|44594.5|44630.3|44610.3|44631.2|44611.2|44591.2|44571.2|211
1643247300000|2022-01-27 01:35:00|44628.7|44608.7|44626.2|44606.2|44665.3|44645.3|44611.2|44591.2|146
1643247600000|2022-01-27 01:40:00|44625.3|44605.3|44603.7|44583.7|44661.2|44641.2|44603.7|44583.7|73
1643247900000|2022-01-27 01:45:00|44606.2|44586.2|44606.2|44586.2|44621.2|44601.2|44590.3|44570.3|127
1643248200000|2022-01-27 01:50:00|44605.3|44585.3|44641.2|44621.2|44666.2|44646.2|44593.7|44573.7|79
1643248500000|2022-01-27 01:55:00|44643.7|44623.7|44543.7|44523.7|44643.7|44623.7|44538.7|44518.7|146
1643248800000|2022-01-27 02:00:00|44542.8|44522.8|44509.6|44489.6|44542.8|44522.8|44483.7|44463.7|284
1643249100000|2022-01-27 02:05:00|44511.2|44491.2|44466.2|44446.2|44518.7|44498.7|44461.2|44441.2|178
1643249400000|2022-01-27 02:10:00|44463.7|44443.7|44506.2|44486.2|44507.8|44487.8|44463.7|44443.7|110
1643249700000|2022-01-27 02:15:00|44503.7|44483.7|44476.2|44456.2|44512.9|44492.9|44453.7|44433.7|118
1643250000000|2022-01-27 02:20:00|44478.7|44458.7|44498.7|44478.7|44498.7|44478.7|44473.7|44453.7|68
1643250300000|2022-01-27 02:25:00|44496.2|44476.2|44468.7|44448.7|44501.2|44481.2|44458.7|44438.7|65
1643250600000|2022-01-27 02:30:00|44467.1|44447.1|44480.4|44460.4|44516.2|44496.2|44463.7|44443.7|123
1643250900000|2022-01-27 02:35:00|44478.7|44458.7|44564.6|44544.6|44567.1|44547.1|44477.9|44457.9|151
1643251200000|2022-01-27 02:40:00|44562.9|44542.9|44602.9|44582.9|44613.7|44593.7|44558.7|44538.7|137
1643251500000|2022-01-27 02:45:00|44603.7|44583.7|44567.1|44547.1|44616.2|44596.2|44564.6|44544.6|86
1643251800000|2022-01-27 02:50:00|44566.2|44546.2|44558.7|44538.7|44567.1|44547.1|44511.2|44491.2|100
1643252100000|2022-01-27 02:55:00|44556.2|44536.2|44523.7|44503.7|44558.7|44538.7|44521.2|44501.2|66
1643252400000|2022-01-27 03:00:00|44526.2|44506.2|44496.2|44476.2|44538.7|44518.7|44496.2|44476.2|107
1643252700000|2022-01-27 03:05:00|44500.4|44480.4|44478.7|44458.7|44501.2|44481.2|44467.9|44447.9|98
1643253000000|2022-01-27 03:10:00|44479.6|44459.6|44433.7|44413.7|44481.2|44461.2|44433.7|44413.7|126
1643253300000|2022-01-27 03:15:00|44436.2|44416.2|44411.2|44391.2|44436.2|44416.2|44366.2|44346.2|269
1643253600000|2022-01-27 03:20:00|44408.7|44388.7|44413.7|44393.7|44425.4|44405.4|44351.2|44331.2|144
1643253900000|2022-01-27 03:25:00|44411.2|44391.2|44433.7|44413.7|44436.2|44416.2|44388.7|44368.7|90
1643254200000|2022-01-27 03:30:00|44431.2|44411.2|44455.4|44435.4|44470.4|44450.4|44423.7|44403.7|86
1643254500000|2022-01-27 03:35:00|44456.3|44436.3|44403|44383|44457.9|44437.9|44395.5|44375.5|50
1643254800000|2022-01-27 03:40:00|44405.5|44385.5|44334.6|44314.6|44405.5|44385.5|44313|44293|141
1643255100000|2022-01-27 03:45:00|44333|44313|44232.1|44212.1|44335.5|44315.5|44183.8|44163.8|300
1643255400000|2022-01-27 03:50:00|44231.2|44211.2|44268.8|44248.8|44275.5|44255.5|44229.6|44209.6|90
1643255700000|2022-01-27 03:55:00|44270.5|44250.5|44310.5|44290.5|44329.6|44309.6|44259.6|44239.6|66
1643256000000|2022-01-27 04:00:00|44305.5|44285.5|44273|44253|44305.5|44285.5|44260.5|44240.5|84
1643256300000|2022-01-27 04:05:00|44273.8|44253.8|44270.5|44250.5|44298|44278|44265.5|44245.5|56
1643256600000|2022-01-27 04:10:00|44271.3|44251.3|44318|44298|44318|44298|44265.5|44245.5|54
1643256900000|2022-01-27 04:15:00|44315.5|44295.5|44376.3|44356.3|44378|44358|44305.5|44285.5|59
1643257200000|2022-01-27 04:20:00|44378|44358|44375.5|44355.5|44380.5|44360.5|44359.6|44339.6|36
1643257500000|2022-01-27 04:25:00|44373|44353|44413|44393|44413|44393|44365.5|44345.5|52
1643257800000|2022-01-27 04:30:00|44412.1|44392.1|44393|44373|44420.5|44400.5|44388|44368|96
1643258100000|2022-01-27 04:35:00|44393.8|44373.8|44372.1|44352.1|44405.5|44385.5|44372.1|44352.1|58
1643258400000|2022-01-27 04:40:00|44370.5|44350.5|44348|44328|44383.8|44363.8|44348|44328|32
1643258700000|2022-01-27 04:45:00|44357.2|44337.2|44358|44338|44383.8|44363.8|44350.5|44330.5|43
1643259000000|2022-01-27 04:50:00|44355.5|44335.5|44358|44338|44370.5|44350.5|44348|44328|17
1643259300000|2022-01-27 04:55:00|44358.8|44338.8|44395.5|44375.5|44398.8|44378.8|44358.8|44338.8|37
1643259600000|2022-01-27 05:00:00|44398|44378|44440.5|44420.5|44443|44423|44383|44363|65
1643259900000|2022-01-27 05:05:00|44439.6|44419.6|44373|44353|44440.5|44420.5|44358|44338|64
1643260200000|2022-01-27 05:10:00|44375.5|44355.5|44338|44318|44383|44363|44336.3|44316.3|45
1643260500000|2022-01-27 05:15:00|44340.5|44320.5|44309.6|44289.6|44341.3|44321.3|44300.5|44280.5|98
1643260800000|2022-01-27 05:20:00|44310.5|44290.5|44332.1|44312.1|44355.5|44335.5|44310.5|44290.5|36
1643261100000|2022-01-27 05:25:00|44330.5|44310.5|44354.6|44334.6|44379.6|44359.6|44325.5|44305.5|67
1643261400000|2022-01-27 05:30:00|44348|44328|44360.5|44340.5|44388|44368|44323|44303|155
1643261700000|2022-01-27 05:35:00|44363|44343|44333|44313|44380.5|44360.5|44315.5|44295.5|116
1643262000000|2022-01-27 05:40:00|44333.8|44313.8|44303|44283|44333.8|44313.8|44266.3|44246.3|111
1643262300000|2022-01-27 05:45:00|44308|44288|44303|44283|44320.5|44300.5|44272.1|44252.1|98
1643262600000|2022-01-27 05:50:00|44305.5|44285.5|44373.8|44353.8|44373.8|44353.8|44305.5|44285.5|76
1643262900000|2022-01-27 05:55:00|44375.5|44355.5|44402.1|44382.1|44423|44403|44372.1|44352.1|154
1643263200000|2022-01-27 06:00:00|44400.5|44380.5|44425.5|44405.5|44438|44418|44367.1|44347.1|132
1643263500000|2022-01-27 06:05:00|44423|44403|44380.5|44360.5|44430.5|44410.5|44367.1|44347.1|127
1643263800000|2022-01-27 06:10:00|44382.1|44362.1|44363|44343|44388|44368|44342.1|44322.1|111
1643264100000|2022-01-27 06:15:00|44365.5|44345.5|44295.5|44275.5|44365.5|44345.5|44278|44258|169
1643264400000|2022-01-27 06:20:00|44293|44273|44285.5|44265.5|44310.5|44290.5|44273|44253|85
1643264700000|2022-01-27 06:25:00|44286.4|44266.4|44268|44248|44289.7|44269.7|44246.4|44226.4|131
1643265000000|2022-01-27 06:30:00|44265.5|44245.5|44203.8|44183.8|44265.5|44245.5|44203.8|44183.8|172
1643265300000|2022-01-27 06:35:00|44203|44183|44163|44143|44218|44198|44158|44138|170
1643265600000|2022-01-27 06:40:00|44160.5|44140.5|44210.5|44190.5|44243|44223|44160.5|44140.5|118
1643265900000|2022-01-27 06:45:00|44205.5|44185.5|44148|44128|44205.5|44185.5|44143|44123|164
1643266200000|2022-01-27 06:50:00|44148.9|44128.9|44213|44193|44225.5|44205.5|44145.5|44125.5|150
1643266500000|2022-01-27 06:55:00|44210.5|44190.5|44193|44173|44215.5|44195.5|44163|44143|223
1643266800000|2022-01-27 07:00:00|44198.9|44178.9|44301.4|44281.4|44304.7|44284.7|44198.9|44178.9|170
1643267100000|2022-01-27 07:05:00|44303.9|44283.9|44263|44243|44338|44318|44258|44238|112
1643267400000|2022-01-27 07:10:00|44265.5|44245.5|44330.5|44310.5|44370.5|44350.5|44265.5|44245.5|173
1643267700000|2022-01-27 07:15:00|44328.9|44308.9|44335.5|44315.5|44345.5|44325.5|44308|44288|48
1643268000000|2022-01-27 07:20:00|44333|44313|44316.4|44296.4|44363|44343|44314.7|44294.7|76
1643268300000|2022-01-27 07:25:00|44315.5|44295.5|44403|44383|44420.5|44400.5|44307.2|44287.2|267
1643268600000|2022-01-27 07:30:00|44400.5|44380.5|44388.8|44368.8|44445.5|44425.5|44373|44353|138
1643268900000|2022-01-27 07:35:00|44387.2|44367.2|44418|44398|44425.5|44405.5|44371.4|44351.4|65
1643269200000|2022-01-27 07:40:00|44419.7|44399.7|44416.4|44396.4|44425.5|44405.5|44375.5|44355.5|81
1643269500000|2022-01-27 07:45:00|44418|44398|44358.9|44338.9|44425.5|44405.5|44335.5|44315.5|93
1643269800000|2022-01-27 07:50:00|44360.5|44340.5|44361.4|44341.4|44379.7|44359.7|44328|44308|77
1643270100000|2022-01-27 07:55:00|44363|44343|44423.1|44403.1|44423.1|44403.1|44344.7|44324.7|110
1643270400000|2022-01-27 08:00:00|44424.7|44404.7|44389.7|44369.7|44424.7|44404.7|44328.1|44308.1|153
1643270700000|2022-01-27 08:05:00|44390.6|44370.6|44474.7|44454.7|44482.2|44462.2|44372.2|44352.2|132
1643271000000|2022-01-27 08:10:00|44479.7|44459.7|44542.2|44522.2|44557.2|44537.2|44442.2|44422.2|197
1643271300000|2022-01-27 08:15:00|44543.1|44523.1|44549.7|44529.7|44574.7|44554.7|44513.9|44493.9|248
1643271600000|2022-01-27 08:20:00|44548.9|44528.9|44534.7|44514.7|44592.2|44572.2|44519.7|44499.7|178
1643271900000|2022-01-27 08:25:00|44537.2|44517.2|44598.1|44578.1|44620.6|44600.6|44519.7|44499.7|226
1643272200000|2022-01-27 08:30:00|44599.7|44579.7|44679.7|44659.7|44680.6|44660.6|44567.2|44547.2|345
1643272500000|2022-01-27 08:35:00|44677.2|44657.2|44692.3|44672.3|44724.7|44704.7|44667.2|44647.2|347
1643272800000|2022-01-27 08:40:00|44694.8|44674.8|44697.3|44677.3|44712.3|44692.3|44666.4|44646.4|151
1643273100000|2022-01-27 08:45:00|44701.4|44681.4|44687.3|44667.3|44734.8|44714.8|44679.8|44659.8|188
1643273400000|2022-01-27 08:50:00|44689.8|44669.8|44709.8|44689.8|44712.3|44692.3|44674.8|44654.8|105
1643273700000|2022-01-27 08:55:00|44712.3|44692.3|44702.3|44682.3|44726.4|44706.4|44687.3|44667.3|90
1643274000000|2022-01-27 09:00:00|44701.4|44681.4|44709.8|44689.8|44732.3|44712.3|44694.8|44674.8|140
1643274300000|2022-01-27 09:05:00|44712.3|44692.3|44665.6|44645.6|44724.8|44704.8|44663.1|44643.1|113
1643274600000|2022-01-27 09:10:00|44664.8|44644.8|44716.4|44696.4|44738.9|44718.9|44641.4|44621.4|168
1643274900000|2022-01-27 09:15:00|44714.8|44694.8|44724.8|44704.8|44739.8|44719.8|44682.3|44662.3|93
1643275200000|2022-01-27 09:20:00|44723.9|44703.9|44753.9|44733.9|44759.8|44739.8|44712.3|44692.3|201
1643275500000|2022-01-27 09:25:00|44752.3|44732.3|44727.3|44707.3|44754.8|44734.8|44723.1|44703.1|118
1643275800000|2022-01-27 09:30:00|44729.8|44709.8|44717.3|44697.3|44737.3|44717.3|44717.3|44697.3|88
1643276100000|2022-01-27 09:35:00|44719.8|44699.8|44737.3|44717.3|44737.3|44717.3|44709.8|44689.8|78
1643276400000|2022-01-27 09:40:00|44736.4|44716.4|44819.8|44799.8|44822.3|44802.3|44736.4|44716.4|180
1643276700000|2022-01-27 09:45:00|44822.3|44802.3|44844.8|44824.8|44857.3|44837.3|44804.8|44784.8|123
1643277000000|2022-01-27 09:50:00|44843.9|44823.9|44847.3|44827.3|44867.3|44847.3|44838.9|44818.9|79
1643277300000|2022-01-27 09:55:00|44844.8|44824.8|44813.1|44793.1|44849.8|44829.8|44809.8|44789.8|79
1643277600000|2022-01-27 10:00:00|44814.8|44794.8|44861.4|44841.4|44885.6|44865.6|44809.8|44789.8|135
1643277900000|2022-01-27 10:05:00|44858.9|44838.9|44814.8|44794.8|44867.3|44847.3|44814.8|44794.8|73
1643278200000|2022-01-27 10:10:00|44817.3|44797.3|44809.8|44789.8|44842.3|44822.3|44804.8|44784.8|89
1643278500000|2022-01-27 10:15:00|44812.3|44792.3|44769.8|44749.8|44832.3|44812.3|44767.3|44747.3|86
1643278800000|2022-01-27 10:20:00|44772.3|44752.3|44825.6|44805.6|44825.6|44805.6|44772.3|44752.3|138
1643279100000|2022-01-27 10:25:00|44828.1|44808.1|44838.1|44818.1|44863.9|44843.9|44818.1|44798.1|53
1643279400000|2022-01-27 10:30:00|44836.4|44816.4|44811.4|44791.4|44838.9|44818.9|44801.4|44781.4|66
1643279700000|2022-01-27 10:35:00|44808.9|44788.9|44804.8|44784.8|44808.9|44788.9|44792.3|44772.3|78
1643280000000|2022-01-27 10:40:00|44803.1|44783.1|44761.4|44741.4|44809.8|44789.8|44757.3|44737.3|74
1643280300000|2022-01-27 10:45:00|44759.8|44739.8|44731.4|44711.4|44774.8|44754.8|44731.4|44711.4|104
1643280600000|2022-01-27 10:50:00|44728.9|44708.9|44604.8|44584.8|44732.3|44712.3|44546.4|44526.4|503
1643280900000|2022-01-27 10:55:00|44606.4|44586.4|44589.8|44569.8|44617.3|44597.3|44588.9|44568.9|92
1643281200000|2022-01-27 11:00:00|44588.1|44568.1|44624.8|44604.8|44627.3|44607.3|44549.8|44529.8|156
1643281500000|2022-01-27 11:05:00|44622.3|44602.3|44636.4|44616.4|44653.1|44633.1|44614.8|44594.8|96
1643281800000|2022-01-27 11:10:00|44637.3|44617.3|44685.6|44665.6|44690.6|44670.6|44630.6|44610.6|104
1643282100000|2022-01-27 11:15:00|44686.4|44666.4|44674.8|44654.8|44704.8|44684.8|44672.3|44652.3|98
1643282400000|2022-01-27 11:20:00|44672.3|44652.3|44666.5|44646.5|44674.8|44654.8|44641.5|44621.5|78
1643282700000|2022-01-27 11:25:00|44664|44644|44710.6|44690.6|44715.6|44695.6|44664|44644|59
1643283000000|2022-01-27 11:30:00|44708.1|44688.1|44698.1|44678.1|44715.6|44695.6|44682.3|44662.3|64
1643283300000|2022-01-27 11:35:00|44697.3|44677.3|44650.6|44630.6|44710.6|44690.6|44638.1|44618.1|119
1643283600000|2022-01-27 11:40:00|44649.8|44629.8|44643.1|44623.1|44663.1|44643.1|44638.1|44618.1|76
1643283900000|2022-01-27 11:45:00|44641.5|44621.5|44650.6|44630.6|44653.1|44633.1|44630.6|44610.6|52
1643284200000|2022-01-27 11:50:00|44653.1|44633.1|44630.6|44610.6|44682.3|44662.3|44630.6|44610.6|160
1643284500000|2022-01-27 11:55:00|44628.1|44608.1|44663.1|44643.1|44665.6|44645.6|44603.1|44583.1|111
1643284800000|2022-01-27 12:00:00|44668.1|44648.1|44760.6|44740.6|44760.6|44740.6|44668.1|44648.1|264
1643285100000|2022-01-27 12:05:00|44759.8|44739.8|44733.1|44713.1|44760.6|44740.6|44723.1|44703.1|111
1643285400000|2022-01-27 12:10:00|44732.3|44712.3|44808.1|44788.1|44815.6|44795.6|44725.6|44705.6|229
1643285700000|2022-01-27 12:15:00|44809.8|44789.8|44848.1|44828.1|44863.1|44843.1|44805.6|44785.6|177
1643286000000|2022-01-27 12:20:00|44847.3|44827.3|44815.6|44795.6|44850.6|44830.6|44815.6|44795.6|141
1643286300000|2022-01-27 12:25:00|44818.1|44798.1|44753.1|44733.1|44820.6|44800.6|44745.6|44725.6|119
1643286600000|2022-01-27 12:30:00|44754|44734|44713.1|44693.1|44754|44734|44680.6|44660.6|225
1643286900000|2022-01-27 12:35:00|44714|44694|44681.5|44661.5|44718.1|44698.1|44680.6|44660.6|143
1643287200000|2022-01-27 12:40:00|44683.1|44663.1|44685.6|44665.6|44706.5|44686.5|44675.6|44655.6|130
1643287500000|2022-01-27 12:45:00|44684|44664|44697.3|44677.3|44720.6|44700.6|44683.1|44663.1|158
1643287800000|2022-01-27 12:50:00|44693.9|44673.9|44680.6|44660.6|44714|44694|44679|44659|220
1643288100000|2022-01-27 12:55:00|44681.5|44661.5|44659.8|44639.8|44695.6|44675.6|44636.5|44616.5|472
1643288400000|2022-01-27 13:00:00|44656.5|44636.5|44635.7|44615.7|44662.4|44642.4|44584.8|44564.8|1155
1643288700000|2022-01-27 13:05:00|44638.2|44618.2|44579.1|44559.1|44692.4|44672.4|44566.6|44546.6|538
1643289000000|2022-01-27 13:10:00|44586.6|44566.6|44519.9|44499.9|44606.6|44586.6|44484.1|44464.1|445
1643289300000|2022-01-27 13:15:00|44520.7|44500.7|44517.4|44497.4|44598.2|44578.2|44514.9|44494.9|370
1643289600000|2022-01-27 13:20:00|44511.6|44491.6|44455.7|44435.7|44511.6|44491.6|44427.4|44407.4|468
1643289900000|2022-01-27 13:25:00|44453.2|44433.2|44470.7|44450.7|44490.7|44470.7|44402.4|44382.4|253
1643290200000|2022-01-27 13:30:00|44472.4|44452.4|44533.2|44513.2|44540.7|44520.7|44445.7|44425.7|266
1643290500000|2022-01-27 13:35:00|44538.2|44518.2|44514.9|44494.9|44560.7|44540.7|44498.2|44478.2|158
1643290800000|2022-01-27 13:40:00|44513.2|44493.2|44570.7|44550.7|44588.2|44568.2|44508.2|44488.2|230
1643291100000|2022-01-27 13:45:00|44578.2|44558.2|44612.4|44592.4|44618.2|44598.2|44553.2|44533.2|262
1643291400000|2022-01-27 13:50:00|44611.6|44591.6|44697.4|44677.4|44727.4|44707.4|44606.6|44586.6|485
1643291700000|2022-01-27 13:55:00|44702.4|44682.4|44724.9|44704.9|44794.9|44774.9|44692.4|44672.4|450
1643292000000|2022-01-27 14:00:00|44722.4|44702.4|44782.4|44762.4|44789.9|44769.9|44704.9|44684.9|235
1643292300000|2022-01-27 14:05:00|44783.3|44763.3|44809.9|44789.9|44929.9|44909.9|44783.3|44763.3|554
1643292600000|2022-01-27 14:10:00|44807.4|44787.4|44889.1|44869.1|44894.9|44874.9|44797.4|44777.4|284
1643292900000|2022-01-27 14:15:00|44887.4|44867.4|44776.6|44756.6|44894.9|44874.9|44769.9|44749.9|237
1643293200000|2022-01-27 14:20:00|44774.9|44754.9|44769.9|44749.9|44777.4|44757.4|44729.1|44709.1|171
1643293500000|2022-01-27 14:25:00|44770.8|44750.8|44789.9|44769.9|44789.9|44769.9|44742.4|44722.4|165
1643293800000|2022-01-27 14:30:00|44787.4|44767.4|44656.6|44636.6|44787.4|44767.4|44634.9|44614.9|693
1643294100000|2022-01-27 14:35:00|44654.1|44634.1|44684.9|44664.9|44697.4|44677.4|44617.4|44597.4|488
1643294400000|2022-01-27 14:40:00|44688.3|44668.3|44782.4|44762.4|44825.8|44805.8|44684.9|44664.9|758
1643294700000|2022-01-27 14:45:00|44784.9|44764.9|44852.4|44832.4|44894.1|44874.1|44784.9|44764.9|500
1643295000000|2022-01-27 14:50:00|44854.1|44834.1|44736.6|44716.6|44861.6|44841.6|44736.6|44716.6|279
1643295300000|2022-01-27 14:55:00|44737.4|44717.4|44699.1|44679.1|44786.6|44766.6|44687.4|44667.4|227
1643295600000|2022-01-27 15:00:00|44699.9|44679.9|44689.1|44669.1|44704.9|44684.9|44635.8|44615.8|413
1643295900000|2022-01-27 15:05:00|44686.6|44666.6|44729.1|44709.1|44757.4|44737.4|44661.6|44641.6|230
1643296200000|2022-01-27 15:10:00|44729.9|44709.9|44704.1|44684.1|44745.8|44725.8|44704.1|44684.1|302
1643296500000|2022-01-27 15:15:00|44704.9|44684.9|44676.6|44656.6|44717.4|44697.4|44671.6|44651.6|377
1643296800000|2022-01-27 15:20:00|44679.1|44659.1|44644.1|44624.1|44732.4|44712.4|44635.8|44615.8|244
1643297100000|2022-01-27 15:25:00|44643.3|44623.3|44588.3|44568.3|44692.5|44672.5|44585.8|44565.8|435
1643297400000|2022-01-27 15:30:00|44585.8|44565.8|44569.1|44549.1|44636.6|44616.6|44554.1|44534.1|416
1643297700000|2022-01-27 15:35:00|44571.6|44551.6|44419.1|44399.1|44580|44560|44414.1|44394.1|491
1643298000000|2022-01-27 15:40:00|44423.3|44403.3|44465|44445|44545|44525|44415.8|44395.8|419
1643298300000|2022-01-27 15:45:00|44466.6|44446.6|44354.1|44334.1|44495.8|44475.8|44311.6|44291.6|468
1643298600000|2022-01-27 15:50:00|44350.8|44330.8|44359.1|44339.1|44401.6|44381.6|44349.1|44329.1|276
1643298900000|2022-01-27 15:55:00|44358.3|44338.3|44466.6|44446.6|44484.1|44464.1|44356.6|44336.6|352
1643299200000|2022-01-27 16:00:00|44465|44445|44526.6|44506.6|44561.6|44541.6|44465|44445|312
1643299500000|2022-01-27 16:05:00|44525.8|44505.8|44444.1|44424.1|44531.6|44511.6|44420.8|44400.8|280
1643299800000|2022-01-27 16:10:00|44445|44425|44529.1|44509.1|44546.6|44526.6|44434.1|44414.1|272
1643300100000|2022-01-27 16:15:00|44528.3|44508.3|44451.6|44431.6|44528.3|44508.3|44424.1|44404.1|233
1643300400000|2022-01-27 16:20:00|44450.8|44430.8|44422.5|44402.5|44479.1|44459.1|44415.8|44395.8|198
1643300700000|2022-01-27 16:25:00|44424.1|44404.1|44406.6|44386.6|44424.1|44404.1|44368.3|44348.3|288
1643301000000|2022-01-27 16:30:00|44409.1|44389.1|44519.1|44499.1|44524.1|44504.1|44404.1|44384.1|331
1643301300000|2022-01-27 16:35:00|44520|44500|44499.1|44479.1|44574.1|44554.1|44485|44465|288
1643301600000|2022-01-27 16:40:00|44500|44480|44439.9|44419.9|44534.1|44514.1|44434.1|44414.1|301
1643301900000|2022-01-27 16:45:00|44441.6|44421.6|44482.4|44462.4|44510.8|44490.8|44439.9|44419.9|290
1643302200000|2022-01-27 16:50:00|44479.9|44459.9|44442.4|44422.4|44482.4|44462.4|44429.9|44409.9|161
1643302500000|2022-01-27 16:55:00|44443.3|44423.3|44394.1|44374.1|44452.4|44432.4|44394.1|44374.1|323
1643302800000|2022-01-27 17:00:00|44395.8|44375.8|44371.6|44351.6|44415|44395|44312.5|44292.5|285
1643303100000|2022-01-27 17:05:00|44372.5|44352.5|44299.1|44279.1|44380|44360|44291.6|44271.6|218
1643303400000|2022-01-27 17:10:00|44296.6|44276.6|44309.1|44289.1|44324.1|44304.1|44289.1|44269.1|379
1643303700000|2022-01-27 17:15:00|44308.3|44288.3|44253.3|44233.3|44309.1|44289.1|44246.6|44226.6|334
1643304000000|2022-01-27 17:20:00|44254.1|44234.1|44290.8|44270.8|44297.5|44277.5|44231.6|44211.6|263
1643304300000|2022-01-27 17:25:00|44291.6|44271.6|44283.3|44263.3|44313.3|44293.3|44265.8|44245.8|195
1643304600000|2022-01-27 17:30:00|44281.6|44261.6|44243.3|44223.3|44294.1|44274.1|44243.3|44223.3|362
1643304900000|2022-01-27 17:35:00|44241.6|44221.6|44246.6|44226.6|44275|44255|44234.1|44214.1|264
1643305200000|2022-01-27 17:40:00|44245.8|44225.8|44244.1|44224.1|44284.1|44264.1|44240|44220|178
1643305500000|2022-01-27 17:45:00|44247.5|44227.5|44220.8|44200.8|44247.5|44227.5|44209.1|44189.1|340
1643305800000|2022-01-27 17:50:00|44221.6|44201.6|44303.3|44283.3|44315.8|44295.8|44221.6|44201.6|379
1643306100000|2022-01-27 17:55:00|44302.5|44282.5|44255.8|44235.8|44364.1|44344.1|44235.8|44215.8|1492
1643306400000|2022-01-27 18:00:00|44258.3|44238.3|44223.3|44203.3|44287.4|44267.4|44223.3|44203.3|367
1643306700000|2022-01-27 18:05:00|44222.4|44202.4|44243.3|44223.3|44258.3|44238.3|44193.3|44173.3|181
1643307000000|2022-01-27 18:10:00|44244.1|44224.1|44228.3|44208.3|44254.1|44234.1|44211.6|44191.6|234
1643307300000|2022-01-27 18:15:00|44227.4|44207.4|44250.8|44230.8|44263.3|44243.3|44224.1|44204.1|121
1643307600000|2022-01-27 18:20:00|44249.1|44229.1|44189.1|44169.1|44254.1|44234.1|44189.1|44169.1|268
1643307900000|2022-01-27 18:25:00|44192.5|44172.5|44182.5|44162.5|44218.3|44198.3|44177.5|44157.5|170
1643308200000|2022-01-27 18:30:00|44183.3|44163.3|44232.5|44212.5|44232.5|44212.5|44182.5|44162.5|181
1643308500000|2022-01-27 18:35:00|44227.5|44207.5|44159.1|44139.1|44262.5|44242.5|44157.4|44137.4|238
1643308800000|2022-01-27 18:40:00|44160.8|44140.8|44166.6|44146.6|44211.6|44191.6|44130|44110|348
1643309100000|2022-01-27 18:45:00|44169.1|44149.1|44121.6|44101.6|44189.1|44169.1|44099.1|44079.1|207
1643309400000|2022-01-27 18:50:00|44120|44100|44126.6|44106.6|44130|44110|44086.6|44066.6|176
1643309700000|2022-01-27 18:55:00|44127.5|44107.5|44179.1|44159.1|44215.8|44195.8|44124.1|44104.1|183
1643310000000|2022-01-27 19:00:00|44180.8|44160.8|44253.3|44233.3|44280.8|44260.8|44177.4|44157.4|194
1643310300000|2022-01-27 19:05:00|44254.9|44234.9|44268.3|44248.3|44297.4|44277.4|44243.3|44223.3|108
1643310600000|2022-01-27 19:10:00|44265.8|44245.8|44218.3|44198.3|44285.8|44265.8|44218.3|44198.3|79
1643310900000|2022-01-27 19:15:00|44215.8|44195.8|44193.3|44173.3|44229.1|44209.1|44178.3|44158.3|91
1643311200000|2022-01-27 19:20:00|44192.4|44172.4|44143.3|44123.3|44193.3|44173.3|44143.3|44123.3|63
1643311500000|2022-01-27 19:25:00|44145|44125|44115.8|44095.8|44158.3|44138.3|44103.3|44083.3|89
1643311800000|2022-01-27 19:30:00|44113.3|44093.3|44070.8|44050.8|44138.3|44118.3|44050.8|44030.8|181
1643312100000|2022-01-27 19:35:00|44069.1|44049.1|44123.3|44103.3|44125.8|44105.8|44067.5|44047.5|68
1643312400000|2022-01-27 19:40:00|44122.5|44102.5|44155.8|44135.8|44178.3|44158.3|44120.8|44100.8|80
1643312700000|2022-01-27 19:45:00|44158.3|44138.3|44193.3|44173.3|44203.3|44183.3|44158.3|44138.3|61
1643313000000|2022-01-27 19:50:00|44192.5|44172.5|44133.3|44113.3|44192.5|44172.5|44125|44105|75
1643313300000|2022-01-27 19:55:00|44132.5|44112.5|44139.1|44119.1|44168.3|44148.3|44120.8|44100.8|153
1643313600000|2022-01-27 20:00:00|44137.5|44117.5|44187.5|44167.5|44202.5|44182.5|44135.8|44115.8|85
1643313900000|2022-01-27 20:05:00|44185|44165|44185|44165|44223.3|44203.3|44175|44155|100
1643314200000|2022-01-27 20:10:00|44182.5|44162.5|44155|44135|44195|44175|44137.5|44117.5|56
1643314500000|2022-01-27 20:15:00|44155.8|44135.8|44107.5|44087.5|44160.8|44140.8|44090.8|44070.8|155
1643314800000|2022-01-27 20:20:00|44108.3|44088.3|44055|44035|44125|44105|44022.5|44002.5|195
1643315100000|2022-01-27 20:25:00|44055.8|44035.8|44100.8|44080.8|44137.5|44117.5|44055|44035|67
1643315400000|2022-01-27 20:30:00|44099.1|44079.1|44101.6|44081.6|44125.8|44105.8|44072.5|44052.5|51
1643315700000|2022-01-27 20:35:00|44105|44085|44106.7|44086.7|44122.5|44102.5|44090|44070|49
1643316000000|2022-01-27 20:40:00|44105.8|44085.8|44150|44130|44167.5|44147.5|44090|44070|70
1643316300000|2022-01-27 20:45:00|44153.3|44133.3|44150|44130|44207.5|44187.5|44112.5|44092.5|105
1643316600000|2022-01-27 20:50:00|44149.1|44129.1|44152.5|44132.5|44158.3|44138.3|44126.6|44106.6|28
1643316900000|2022-01-27 20:55:00|44151.6|44131.6|44130|44110|44162.5|44142.5|44127.5|44107.5|56
1643317200000|2022-01-27 21:00:00|44131.6|44111.6|44118.3|44098.3|44157.5|44137.5|44112.5|44092.5|62
1643317500000|2022-01-27 21:05:00|44125|44105|44165|44145|44170|44150|44125|44105|23
1643317800000|2022-01-27 21:10:00|44160|44140|44140|44120|44162.5|44142.5|44135|44115|31
1643318100000|2022-01-27 21:15:00|44140.8|44120.8|44165|44145|44167.5|44147.5|44135|44115|17
1643318400000|2022-01-27 21:20:00|44167.5|44147.5|44162.5|44142.5|44177.5|44157.5|44162.5|44142.5|30
1643318700000|2022-01-27 21:25:00|44161.6|44141.6|44123.3|44103.3|44162.5|44142.5|44121.7|44101.7|43
1643319000000|2022-01-27 21:30:00|44136.7|44116.7|44180.8|44160.8|44192.5|44172.5|44127.5|44107.5|109
1643319300000|2022-01-27 21:35:00|44182.5|44162.5|44182.5|44162.5|44195|44175|44177.5|44157.5|33
1643319600000|2022-01-27 21:40:00|44185|44165|44208.3|44188.3|44215|44195|44182.5|44162.5|39
1643319900000|2022-01-27 21:45:00|44210|44190|44223.3|44203.3|44227.5|44207.5|44207.5|44187.5|45
1643320200000|2022-01-27 21:50:00|44225|44205|44190|44170|44227.5|44207.5|44190|44170|77
1643320500000|2022-01-27 21:55:00|44195|44175|44183.3|44163.3|44202.5|44182.5|44171.7|44151.7|52
1643324400000|2022-01-27 23:00:00|44191.7|44171.7|44275|44255|44275|44255|44191.7|44171.7|87
1643324700000|2022-01-27 23:05:00|44277.5|44257.5|44304.2|44284.2|44315|44295|44277.5|44257.5|59
1643325000000|2022-01-27 23:10:00|44302.5|44282.5|44337.5|44317.5|44341.7|44321.7|44302.5|44282.5|55
1643325300000|2022-01-27 23:15:00|44335|44315|44307.5|44287.5|44337.5|44317.5|44303.3|44283.3|41
1643325600000|2022-01-27 23:20:00|44308.3|44288.3|44312.5|44292.5|44317.5|44297.5|44300|44280|46
1643325900000|2022-01-27 23:25:00|44314.2|44294.2|44312.5|44292.5|44327.5|44307.5|44308.3|44288.3|18
1643326200000|2022-01-27 23:30:00|44314.2|44294.2|44300|44280|44317.5|44297.5|44300|44280|8
1643326500000|2022-01-27 23:35:00|44301.7|44281.7|44301.7|44281.7|44315|44295|44297.5|44277.5|18
1643326800000|2022-01-27 23:40:00|44300|44280|44268.3|44248.3|44304.2|44284.2|44257.5|44237.5|42
1643327100000|2022-01-27 23:45:00|44270.8|44250.8|44255.8|44235.8|44285|44265|44255|44235|24
1643327400000|2022-01-27 23:50:00|44255|44235|44252.5|44232.5|44262.5|44242.5|44240|44220|18
1643327700000|2022-01-27 23:55:00|44255|44235|44220|44200|44260|44240|44210|44190|53
1643328000000|2022-01-28 00:00:00|44224.2|44204.2|44252.5|44232.5|44255|44235|44203.3|44183.3|47
1643328300000|2022-01-28 00:05:00|44255|44235|44210.8|44190.8|44255.8|44235.8|44210|44190|36
1643328600000|2022-01-28 00:10:00|44216.7|44196.7|44267.5|44247.5|44267.5|44247.5|44216.7|44196.7|33
1643328900000|2022-01-28 00:15:00|44265|44245|44245|44225|44270|44250|44235|44215|30
1643329200000|2022-01-28 00:20:00|44247.5|44227.5|44219.2|44199.2|44250|44230|44200.8|44180.8|41
1643329500000|2022-01-28 00:25:00|44217.5|44197.5|44230|44210|44250|44230|44212.5|44192.5|27
1643329800000|2022-01-28 00:30:00|44232.5|44212.5|44195|44175|44232.5|44212.5|44167.5|44147.5|74
1643330100000|2022-01-28 00:35:00|44190|44170|44207.5|44187.5|44212.5|44192.5|44180|44160|31
1643330400000|2022-01-28 00:40:00|44203.4|44183.4|44201.7|44181.7|44205|44185|44180|44160|38
1643330700000|2022-01-28 00:45:00|44200|44180|44240.9|44220.9|44247.5|44227.5|44190|44170|54
1643331000000|2022-01-28 00:50:00|44241.7|44221.7|44254.2|44234.2|44257.5|44237.5|44225|44205|44
1643331300000|2022-01-28 00:55:00|44252.5|44232.5|44280|44260|44292.5|44272.5|44250|44230|75
1643331600000|2022-01-28 01:00:00|44277.5|44257.5|44408.4|44388.4|44411.7|44391.7|44270|44250|664
1643331900000|2022-01-28 01:05:00|44405.9|44385.9|44409.2|44389.2|44431.7|44411.7|44374.2|44354.2|187
1643332200000|2022-01-28 01:10:00|44411.7|44391.7|44413.4|44393.4|44431.7|44411.7|44405.9|44385.9|183
1643332500000|2022-01-28 01:15:00|44411.7|44391.7|44470|44450|44472.5|44452.5|44399.2|44379.2|224
1643332800000|2022-01-28 01:20:00|44469.2|44449.2|44476.7|44456.7|44489.2|44469.2|44461.7|44441.7|157
1643333100000|2022-01-28 01:25:00|44477.5|44457.5|44527.5|44507.5|44534.2|44514.2|44465|44445|165
1643333400000|2022-01-28 01:30:00|44530|44510|44417.5|44397.5|44531.7|44511.7|44415|44395|198
1643333700000|2022-01-28 01:35:00|44420|44400|44447.5|44427.5|44473.4|44453.4|44420|44400|107
1643334000000|2022-01-28 01:40:00|44445|44425|44486.7|44466.7|44507.5|44487.5|44445|44425|84
1643334300000|2022-01-28 01:45:00|44485.9|44465.9|44426.7|44406.7|44492.5|44472.5|44412.5|44392.5|127
1643334600000|2022-01-28 01:50:00|44425|44405|44431.7|44411.7|44460|44440|44425|44405|57
1643334900000|2022-01-28 01:55:00|44432.5|44412.5|44467.6|44447.6|44481.7|44461.7|44432.5|44412.5|80
1643335200000|2022-01-28 02:00:00|44465.1|44445.1|44465.1|44445.1|44492.6|44472.6|44442.6|44422.6|86
1643335500000|2022-01-28 02:05:00|44464.2|44444.2|44462.6|44442.6|44471.7|44451.7|44432.6|44412.6|79
1643335800000|2022-01-28 02:10:00|44466.7|44446.7|44451.7|44431.7|44479.2|44459.2|44437.6|44417.6|92
1643336100000|2022-01-28 02:15:00|44450.9|44430.9|44412.6|44392.6|44452.6|44432.6|44410.1|44390.1|60
1643336400000|2022-01-28 02:20:00|44411.7|44391.7|44445.1|44425.1|44447.6|44427.6|44411.7|44391.7|44
1643336700000|2022-01-28 02:25:00|44444.2|44424.2|44470.1|44450.1|44477.6|44457.6|44437.6|44417.6|53
1643337000000|2022-01-28 02:30:00|44475.9|44455.9|44514.2|44494.2|44516.7|44496.7|44474.2|44454.2|121
1643337300000|2022-01-28 02:35:00|44510.1|44490.1|44460.1|44440.1|44516.7|44496.7|44455.9|44435.9|94
1643337600000|2022-01-28 02:40:00|44463.4|44443.4|44446.7|44426.7|44466.7|44446.7|44436.7|44416.7|76
1643337900000|2022-01-28 02:45:00|44445.9|44425.9|44500.1|44480.1|44500.9|44480.9|44445.9|44425.9|72
1643338200000|2022-01-28 02:50:00|44500.9|44480.9|44500.9|44480.9|44505.9|44485.9|44483.4|44463.4|44
1643338500000|2022-01-28 02:55:00|44500.1|44480.1|44525.9|44505.9|44530.9|44510.9|44498.4|44478.4|47
1643338800000|2022-01-28 03:00:00|44520.9|44500.9|44528.4|44508.4|44530.9|44510.9|44510.9|44490.9|70
1643339100000|2022-01-28 03:05:00|44530.9|44510.9|44473.4|44453.4|44530.9|44510.9|44455.9|44435.9|100
1643339400000|2022-01-28 03:10:00|44470.9|44450.9|44475.1|44455.1|44505.9|44485.9|44470.1|44450.1|61
1643339700000|2022-01-28 03:15:00|44473.4|44453.4|44375.1|44355.1|44475.9|44455.9|44348.4|44328.4|363
1643340000000|2022-01-28 03:20:00|44374.3|44354.3|44440.9|44420.9|44441.7|44421.7|44372.6|44352.6|121
1643340300000|2022-01-28 03:25:00|44441.7|44421.7|44381.7|44361.7|44454.2|44434.2|44378.4|44358.4|99
1643340600000|2022-01-28 03:30:00|44385.1|44365.1|44323.4|44303.4|44390.1|44370.1|44315.9|44295.9|111
1643340900000|2022-01-28 03:35:00|44321.8|44301.8|44310.9|44290.9|44330.9|44310.9|44293.4|44273.4|103
1643341200000|2022-01-28 03:40:00|44308.4|44288.4|44253.4|44233.4|44313.4|44293.4|44235.9|44215.9|133
1643341500000|2022-01-28 03:45:00|44255.9|44235.9|44293.4|44273.4|44308.4|44288.4|44253.4|44233.4|54
1643341800000|2022-01-28 03:50:00|44298.4|44278.4|44283.4|44263.4|44308.4|44288.4|44273.4|44253.4|40
1643342100000|2022-01-28 03:55:00|44280.9|44260.9|44280.9|44260.9|44303.4|44283.4|44278.4|44258.4|53
1643342400000|2022-01-28 04:00:00|44282.6|44262.6|44260.9|44240.9|44293.4|44273.4|44260.9|44240.9|49
1643342700000|2022-01-28 04:05:00|44261.8|44241.8|44260.9|44240.9|44273.4|44253.4|44255.9|44235.9|25
1643343000000|2022-01-28 04:10:00|44258.4|44238.4|44268.4|44248.4|44268.4|44248.4|44258.4|44238.4|52
1643343300000|2022-01-28 04:15:00|44265.9|44245.9|44175.9|44155.9|44265.9|44245.9|44155.9|44135.9|195
1643343600000|2022-01-28 04:20:00|44176.8|44156.8|44200.9|44180.9|44208.4|44188.4|44171.8|44151.8|84
1643343900000|2022-01-28 04:25:00|44199.3|44179.3|44223.4|44203.4|44235.1|44215.1|44193.4|44173.4|30
1643344200000|2022-01-28 04:30:00|44224.3|44204.3|44243.4|44223.4|44250.1|44230.1|44213.4|44193.4|43
1643344500000|2022-01-28 04:35:00|44242.6|44222.6|44238.4|44218.4|44263.4|44243.4|44228.4|44208.4|38
1643344800000|2022-01-28 04:40:00|44240.9|44220.9|44233.4|44213.4|44243.4|44223.4|44218.4|44198.4|69
1643345100000|2022-01-28 04:45:00|44231.8|44211.8|44218.4|44198.4|44240.9|44220.9|44218.4|44198.4|31
1643345400000|2022-01-28 04:50:00|44215.9|44195.9|44210.9|44190.9|44220.1|44200.1|44198.4|44178.4|35
1643345700000|2022-01-28 04:55:00|44205.9|44185.9|44225.1|44205.1|44230.9|44210.9|44200.9|44180.9|41
1643346000000|2022-01-28 05:00:00|44223.4|44203.4|44238.5|44218.5|44243.5|44223.5|44213.5|44193.5|52
1643346300000|2022-01-28 05:05:00|44240.1|44220.1|44231|44211|44248.5|44228.5|44221|44201|44
1643346600000|2022-01-28 05:10:00|44226|44206|44248.5|44228.5|44266|44246|44217.6|44197.6|48
1643346900000|2022-01-28 05:15:00|44249.3|44229.3|44293.5|44273.5|44296|44276|44249.3|44229.3|117
1643347200000|2022-01-28 05:20:00|44296|44276|44316|44296|44326|44306|44291|44271|110
1643347500000|2022-01-28 05:25:00|44316.8|44296.8|44326|44306|44331|44311|44311|44291|62
1643347800000|2022-01-28 05:30:00|44326.8|44306.8|44368.5|44348.5|44408.5|44388.5|44326|44306|335
1643348100000|2022-01-28 05:35:00|44370.1|44350.1|44287.6|44267.6|44376|44356|44278.5|44258.5|196
1643348400000|2022-01-28 05:40:00|44290.1|44270.1|44299.3|44279.3|44303.5|44283.5|44266|44246|161
1643348700000|2022-01-28 05:45:00|44297.6|44277.6|44333.5|44313.5|44333.5|44313.5|44283.5|44263.5|76
1643349000000|2022-01-28 05:50:00|44334.3|44314.3|44324.3|44304.3|44346|44326|44318.5|44298.5|93
1643349300000|2022-01-28 05:55:00|44326|44306|44314.3|44294.3|44363.5|44343.5|44311|44291|90
1643349600000|2022-01-28 06:00:00|44312.6|44292.6|44285.1|44265.1|44333.5|44313.5|44266|44246|140
1643349900000|2022-01-28 06:05:00|44283.5|44263.5|44190.1|44170.1|44283.5|44263.5|44183.5|44163.5|225
1643350200000|2022-01-28 06:10:00|44186|44166|44233.5|44213.5|44235.1|44215.1|44161|44141|189
1643350500000|2022-01-28 06:15:00|44231|44211|44260.2|44240.2|44271.8|44251.8|44220.1|44200.1|130
1643350800000|2022-01-28 06:20:00|44261|44241|44331|44311|44340.2|44320.2|44261|44241|161
1643351100000|2022-01-28 06:25:00|44326.8|44306.8|44323.5|44303.5|44346.8|44326.8|44293.5|44273.5|113
1643351400000|2022-01-28 06:30:00|44321|44301|44349.3|44329.3|44353.5|44333.5|44289.3|44269.3|169
1643351700000|2022-01-28 06:35:00|44346.8|44326.8|44374.3|44354.3|44398.5|44378.5|44343.5|44323.5|159
1643352000000|2022-01-28 06:40:00|44371.8|44351.8|44371.8|44351.8|44394.3|44374.3|44361.8|44341.8|130
1643352300000|2022-01-28 06:45:00|44371|44351|44339.3|44319.3|44371|44351|44336.8|44316.8|66
1643352600000|2022-01-28 06:50:00|44340.2|44320.2|44344.3|44324.3|44373.5|44353.5|44334.3|44314.3|87
1643352900000|2022-01-28 06:55:00|44343.5|44323.5|44283.5|44263.5|44343.5|44323.5|44273.5|44253.5|149
1643353200000|2022-01-28 07:00:00|44282.7|44262.7|44256.8|44236.8|44284.3|44264.3|44256.8|44236.8|132
1643353500000|2022-01-28 07:05:00|44254.3|44234.3|44261.8|44241.8|44279.3|44259.3|44252.7|44232.7|55
1643353800000|2022-01-28 07:10:00|44265.2|44245.2|44274.3|44254.3|44275.2|44255.2|44236.8|44216.8|54
1643354100000|2022-01-28 07:15:00|44271.8|44251.8|44236.8|44216.8|44271.8|44251.8|44221.8|44201.8|76
1643354400000|2022-01-28 07:20:00|44231.8|44211.8|44179.3|44159.3|44231.8|44211.8|44164.3|44144.3|172
1643354700000|2022-01-28 07:25:00|44183.5|44163.5|44179.4|44159.4|44201.9|44181.9|44161.8|44141.8|110
1643355000000|2022-01-28 07:30:00|44176|44156|44126.9|44106.9|44179.4|44159.4|44126.9|44106.9|105
1643355300000|2022-01-28 07:35:00|44128.5|44108.5|44136|44116|44159.4|44139.4|44110.2|44090.2|121
1643355600000|2022-01-28 07:40:00|44134.4|44114.4|44159.4|44139.4|44171.9|44151.9|44126.9|44106.9|81
1643355900000|2022-01-28 07:45:00|44161.9|44141.9|44166.9|44146.9|44173.5|44153.5|44144.4|44124.4|88
1643356200000|2022-01-28 07:50:00|44164.4|44144.4|44127.7|44107.7|44164.4|44144.4|44111.9|44091.9|97
1643356500000|2022-01-28 07:55:00|44129.4|44109.4|44084.4|44064.4|44135.2|44115.2|43969.4|43949.4|351
1643356800000|2022-01-28 08:00:00|44081.9|44061.9|44066.9|44046.9|44114.4|44094.4|44036.9|44016.9|223
1643357100000|2022-01-28 08:05:00|44065.2|44045.2|44054.4|44034.4|44079.4|44059.4|44024.4|44004.4|118
1643357400000|2022-01-28 08:10:00|44051.9|44031.9|43950.2|43930.2|44052.7|44032.7|43949.4|43929.4|197
1643357700000|2022-01-28 08:15:00|43949.4|43929.4|43928.5|43908.5|43968.5|43948.5|43876.9|43856.9|490
1643358000000|2022-01-28 08:20:00|43927.7|43907.7|43893.5|43873.5|43950.2|43930.2|43827.8|43807.8|421
1643358300000|2022-01-28 08:25:00|43891.9|43871.9|43867.7|43847.7|43893.5|43873.5|43832.7|43812.7|175
1643358600000|2022-01-28 08:30:00|43870.2|43850.2|43852.7|43832.7|43882.7|43862.7|43823.6|43803.6|223
1643358900000|2022-01-28 08:35:00|43850.2|43830.2|43830.2|43810.2|43860.2|43840.2|43826.1|43806.1|197
1643359200000|2022-01-28 08:40:00|43829.4|43809.4|43850.2|43830.2|43887.7|43867.7|43826.9|43806.9|166
1643359500000|2022-01-28 08:45:00|43847.7|43827.7|43718.6|43698.6|43847.7|43827.7|43706.1|43686.1|521
1643359800000|2022-01-28 08:50:00|43716.1|43696.1|43848.6|43828.6|43856.1|43836.1|43716.1|43696.1|257
1643360100000|2022-01-28 08:55:00|43851.1|43831.1|43892.7|43872.7|43898.6|43878.6|43835.3|43815.3|212
1643360400000|2022-01-28 09:00:00|43893.6|43873.6|43831.9|43811.9|43895.2|43875.2|43829.4|43809.4|250
1643360700000|2022-01-28 09:05:00|43832.7|43812.7|43746.9|43726.9|43846.9|43826.9|43746.9|43726.9|235
1643361000000|2022-01-28 09:10:00|43745.2|43725.2|43802.7|43782.7|43812.7|43792.7|43745.2|43725.2|286
1643361300000|2022-01-28 09:15:00|43800.2|43780.2|43761.1|43741.1|43822.7|43802.7|43760.3|43740.3|138
1643361600000|2022-01-28 09:20:00|43760.3|43740.3|43758.6|43738.6|43771.1|43751.1|43741.1|43721.1|83
1643361900000|2022-01-28 09:25:00|43757.8|43737.8|43755.3|43735.3|43781.1|43761.1|43740.3|43720.3|57
1643362200000|2022-01-28 09:30:00|43757|43737|43802.8|43782.8|43825.3|43805.3|43754.4|43734.4|109
1643362500000|2022-01-28 09:35:00|43805.3|43785.3|43782.8|43762.8|43817.8|43797.8|43780.3|43760.3|70
1643362800000|2022-01-28 09:40:00|43783.6|43763.6|43760.3|43740.3|43789.4|43769.4|43752.8|43732.8|163
1643363100000|2022-01-28 09:45:00|43759.4|43739.4|43742.8|43722.8|43777.8|43757.8|43736.9|43716.9|111
1643363400000|2022-01-28 09:50:00|43745.3|43725.3|43752.8|43732.8|43757.8|43737.8|43732.8|43712.8|133
1643363700000|2022-01-28 09:55:00|43756.1|43736.1|43666.1|43646.1|43762.8|43742.8|43652.8|43632.8|313
1643364000000|2022-01-28 10:00:00|43667.8|43647.8|43643.6|43623.6|43682.8|43662.8|43627.8|43607.8|235
1643364300000|2022-01-28 10:05:00|43642.8|43622.8|43653.6|43633.6|43676.1|43656.1|43640.3|43620.3|104
1643364600000|2022-01-28 10:10:00|43655.3|43635.3|43637.8|43617.8|43667.8|43647.8|43635.3|43615.3|77
1643364900000|2022-01-28 10:15:00|43636.9|43616.9|43645.3|43625.3|43666.1|43646.1|43632.8|43612.8|74
1643365200000|2022-01-28 10:20:00|43647.8|43627.8|43643.6|43623.6|43660.3|43640.3|43637.8|43617.8|114
1643365500000|2022-01-28 10:25:00|43645.3|43625.3|43647|43627|43663.6|43643.6|43602.8|43582.8|294
1643365800000|2022-01-28 10:30:00|43647.8|43627.8|43640.3|43620.3|43672.8|43652.8|43627.8|43607.8|213
1643366100000|2022-01-28 10:35:00|43639.5|43619.5|43647.8|43627.8|43695.3|43675.3|43632.8|43612.8|111
1643366400000|2022-01-28 10:40:00|43647|43627|43619.5|43599.5|43652.8|43632.8|43607.8|43587.8|170
1643366700000|2022-01-28 10:45:00|43617.8|43597.8|43628.6|43608.6|43657.8|43637.8|43612|43592|83
1643367000000|2022-01-28 10:50:00|43630.3|43610.3|43589.4|43569.4|43630.3|43610.3|43577.8|43557.8|136
1643367300000|2022-01-28 10:55:00|43591.1|43571.1|43587.8|43567.8|43597.8|43577.8|43570.3|43550.3|122
1643367600000|2022-01-28 11:00:00|43582|43562|43537.8|43517.8|43592.8|43572.8|43514.5|43494.5|512
1643367900000|2022-01-28 11:05:00|43537|43517|43531.2|43511.2|43540.3|43520.3|43504.5|43484.5|313
1643368200000|2022-01-28 11:10:00|43530.3|43510.3|43441.2|43421.2|43531.2|43511.2|43441.2|43421.2|292
1643368500000|2022-01-28 11:15:00|43446.2|43426.2|43444.5|43424.5|43469.5|43449.5|43428.7|43408.7|291
1643368800000|2022-01-28 11:20:00|43446.2|43426.2|43451.2|43431.2|43465.3|43445.3|43411.2|43391.2|149
1643369100000|2022-01-28 11:25:00|43452|43432|43461.2|43441.2|43463.7|43443.7|43421.2|43401.2|187
1643369400000|2022-01-28 11:30:00|43463.7|43443.7|43502.8|43482.8|43507|43487|43458.7|43438.7|270
1643369700000|2022-01-28 11:35:00|43503.6|43483.6|43484.4|43464.4|43517.8|43497.8|43465.3|43445.3|161
1643370000000|2022-01-28 11:40:00|43483.6|43463.6|43441.1|43421.1|43489.4|43469.4|43429.4|43409.4|113
1643370300000|2022-01-28 11:45:00|43441.9|43421.9|43470.3|43450.3|43477|43457|43436.1|43416.1|83
1643370600000|2022-01-28 11:50:00|43471.1|43451.1|43480.3|43460.3|43487.8|43467.8|43467.8|43447.8|86
1643370900000|2022-01-28 11:55:00|43481.1|43461.1|43539.5|43519.5|43544.4|43524.4|43474.4|43454.4|226
1643371200000|2022-01-28 12:00:00|43540.3|43520.3|43572|43552|43582|43562|43524.5|43504.5|192
1643371500000|2022-01-28 12:05:00|43570.3|43550.3|43567|43547|43587|43567|43556.1|43536.1|172
1643371800000|2022-01-28 12:10:00|43568.6|43548.6|43618.6|43598.6|43634.5|43614.5|43562|43542|299
1643372100000|2022-01-28 12:15:00|43615.3|43595.3|43654.5|43634.5|43689.5|43669.5|43609.5|43589.5|265
1643372400000|2022-01-28 12:20:00|43657|43637|43627|43607|43674.5|43654.5|43617|43597|185
1643372700000|2022-01-28 12:25:00|43627.8|43607.8|43642|43622|43644.5|43624.5|43594.5|43574.5|107
1643373000000|2022-01-28 12:30:00|43640.3|43620.3|43704.5|43684.5|43719.5|43699.5|43624.5|43604.5|195
1643373300000|2022-01-28 12:35:00|43702|43682|43622|43602|43702|43682|43622|43602|219
1643373600000|2022-01-28 12:40:00|43624.5|43604.5|43592|43572|43637|43617|43562|43542|168
1643373900000|2022-01-28 12:45:00|43591.1|43571.1|43562.8|43542.8|43596.1|43576.1|43549.5|43529.5|165
1643374200000|2022-01-28 12:50:00|43562|43542|43567|43547|43581.1|43561.1|43547.8|43527.8|86
1643374500000|2022-01-28 12:55:00|43562.8|43542.8|43576.1|43556.1|43593.6|43573.6|43544.5|43524.5|160
1643374800000|2022-01-28 13:00:00|43578.6|43558.6|43552.8|43532.8|43594.4|43574.4|43540.3|43520.3|265
1643375100000|2022-01-28 13:05:00|43550.3|43530.3|43509.5|43489.5|43619.4|43599.4|43457.8|43437.8|512
1643375400000|2022-01-28 13:10:00|43504.5|43484.5|43600.3|43580.3|43614.5|43594.5|43479.5|43459.5|410
1643375700000|2022-01-28 13:15:00|43599.5|43579.5|43591.1|43571.1|43643.6|43623.6|43567.7|43547.7|289
1643376000000|2022-01-28 13:20:00|43588.6|43568.6|43516.1|43496.1|43598.6|43578.6|43508.6|43488.6|252
1643376300000|2022-01-28 13:25:00|43515.3|43495.3|43487|43467|43515.3|43495.3|43418.6|43398.6|325
1643376600000|2022-01-28 13:30:00|43487.8|43467.8|43514.5|43494.5|43618.6|43598.6|43487.8|43467.8|487
1643376900000|2022-01-28 13:35:00|43513.7|43493.7|43646.1|43626.1|43650.3|43630.3|43511.2|43491.2|409
1643377200000|2022-01-28 13:40:00|43642.8|43622.8|43678.6|43658.6|43741.1|43721.1|43588.6|43568.6|593
1643377500000|2022-01-28 13:45:00|43677.8|43657.8|43493.6|43473.6|43677.8|43657.8|43486.1|43466.1|384
1643377800000|2022-01-28 13:50:00|43494.4|43474.4|43435.3|43415.3|43516.9|43496.9|43419.5|43399.5|424
1643378100000|2022-01-28 13:55:00|43434.5|43414.5|43350.4|43330.4|43435.3|43415.3|43327.9|43307.9|615
1643378400000|2022-01-28 14:00:00|43351.2|43331.2|43325.4|43305.4|43360.4|43340.4|43243.7|43223.7|1023
1643378700000|2022-01-28 14:05:00|43333.7|43313.7|43454.5|43434.5|43463.7|43443.7|43320.4|43300.4|591
1643379000000|2022-01-28 14:10:00|43453.7|43433.7|43466.2|43446.2|43486.2|43466.2|43449.6|43429.6|544
1643379300000|2022-01-28 14:15:00|43465.4|43445.4|43436.2|43416.2|43496.2|43476.2|43423.7|43403.7|280
1643379600000|2022-01-28 14:20:00|43433.7|43413.7|43393.7|43373.7|43441.2|43421.2|43393.7|43373.7|260
1643379900000|2022-01-28 14:25:00|43392.9|43372.9|43413.7|43393.7|43433.7|43413.7|43386.2|43366.2|251
1643380200000|2022-01-28 14:30:00|43414.6|43394.6|43336.2|43316.2|43426.2|43406.2|43322.9|43302.9|651
1643380500000|2022-01-28 14:35:00|43339.6|43319.6|43275.4|43255.4|43348.7|43328.7|43263.7|43243.7|578
1643380800000|2022-01-28 14:40:00|43277.1|43257.1|43276.2|43256.2|43329.6|43309.6|43267.9|43247.9|656
1643381100000|2022-01-28 14:45:00|43271.2|43251.2|43220.5|43200.5|43273.7|43253.7|43198.8|43178.8|824
1643381400000|2022-01-28 14:50:00|43223|43203|43302.1|43282.1|43349.6|43329.6|43209.6|43189.6|456
1643381700000|2022-01-28 14:55:00|43301.3|43281.3|43317.1|43297.1|43339.6|43319.6|43299.6|43279.6|328
1643382000000|2022-01-28 15:00:00|43316.3|43296.3|43269.6|43249.6|43337.1|43317.1|43219.6|43199.6|486
1643382300000|2022-01-28 15:05:00|43273.8|43253.8|43421.3|43401.3|43437.1|43417.1|43264.6|43244.6|412
1643382600000|2022-01-28 15:10:00|43409.6|43389.6|43478.7|43458.7|43481.3|43461.3|43396.3|43376.3|563
1643382900000|2022-01-28 15:15:00|43477.9|43457.9|43454.5|43434.5|43520.4|43500.4|43410.4|43390.4|618
1643383200000|2022-01-28 15:20:00|43452.8|43432.8|43319.5|43299.5|43452.8|43432.8|43309.5|43289.5|366
1643383500000|2022-01-28 15:25:00|43318.7|43298.7|43309.5|43289.5|43319.5|43299.5|43260.4|43240.4|409
1643383800000|2022-01-28 15:30:00|43312|43292|43234.5|43214.5|43317.8|43297.8|43219.5|43199.5|430
1643384100000|2022-01-28 15:35:00|43235.3|43215.3|43261.2|43241.2|43282.9|43262.9|43202.9|43182.9|431
1643384400000|2022-01-28 15:40:00|43259.5|43239.5|43223.7|43203.7|43267.1|43247.1|43217.9|43197.9|431
1643384700000|2022-01-28 15:45:00|43222.9|43202.9|43293.7|43273.7|43306.2|43286.2|43202.9|43182.9|407
1643385000000|2022-01-28 15:50:00|43294.5|43274.5|43290.4|43270.4|43300.3|43280.3|43257|43237|451
1643385300000|2022-01-28 15:55:00|43291.2|43271.2|43250.4|43230.4|43292.9|43272.9|43207.9|43187.9|452
1643385600000|2022-01-28 16:00:00|43248.7|43228.7|43257.9|43237.9|43282|43262|43208.7|43188.7|512
1643385900000|2022-01-28 16:05:00|43258.7|43238.7|43310.4|43290.4|43310.4|43290.4|43254.5|43234.5|336
1643386200000|2022-01-28 16:10:00|43309.5|43289.5|43371.2|43351.2|43377.9|43357.9|43305.4|43285.4|425
1643386500000|2022-01-28 16:15:00|43376.2|43356.2|43384.5|43364.5|43389.5|43369.5|43369.5|43349.5|405
1643386800000|2022-01-28 16:20:00|43385.3|43365.3|43294.5|43274.5|43412.8|43392.8|43281.2|43261.2|425
1643387100000|2022-01-28 16:25:00|43292|43272|43279.5|43259.5|43347|43327|43272|43252|254
1643387400000|2022-01-28 16:30:00|43281.2|43261.2|43310.4|43290.4|43321.2|43301.2|43276.2|43256.2|297
1643387700000|2022-01-28 16:35:00|43308.7|43288.7|43216.2|43196.2|43328.7|43308.7|43216.2|43196.2|333
1643388000000|2022-01-28 16:40:00|43215.4|43195.4|43220.3|43200.3|43241.1|43221.1|43209.5|43189.5|367
1643388300000|2022-01-28 16:45:00|43222.8|43202.8|43171.2|43151.2|43232.8|43212.8|43121.1|43101.1|777
1643388600000|2022-01-28 16:50:00|43172|43152|43176.2|43156.2|43186.2|43166.2|43138.7|43118.7|345
1643388900000|2022-01-28 16:55:00|43174.6|43154.6|43253.7|43233.7|43256.2|43236.2|43168.7|43148.7|379
1643389200000|2022-01-28 17:00:00|43263.7|43243.7|43322.8|43302.8|43363.7|43343.7|43248.7|43228.7|462
1643389500000|2022-01-28 17:05:00|43320.3|43300.3|43342.8|43322.8|43358.6|43338.6|43311.1|43291.1|305
1643389800000|2022-01-28 17:10:00|43340.3|43320.3|43297.8|43277.8|43352.8|43332.8|43275.3|43255.3|319
1643390100000|2022-01-28 17:15:00|43298.6|43278.6|43287.1|43267.1|43301.1|43281.1|43258.7|43238.7|279
1643390400000|2022-01-28 17:20:00|43286.3|43266.3|43119.6|43099.6|43286.3|43266.3|43116.2|43096.2|568
1643390700000|2022-01-28 17:25:00|43117.9|43097.9|43184.6|43164.6|43189.6|43169.6|43107.9|43087.9|444
1643391000000|2022-01-28 17:30:00|43183.8|43163.8|43136.1|43116.1|43209.6|43189.6|43132.9|43112.9|413
1643391300000|2022-01-28 17:35:00|43133.6|43113.6|43123.6|43103.6|43157.8|43137.8|43117.8|43097.8|247
1643391600000|2022-01-28 17:40:00|43122.8|43102.8|43146.1|43126.1|43155.3|43135.3|43118.6|43098.6|357
1643391900000|2022-01-28 17:45:00|43149.4|43129.4|43187|43167|43187|43167|43136.9|43116.9|294
1643392200000|2022-01-28 17:50:00|43184.5|43164.5|43197|43177|43200.3|43180.3|43172|43152|272
1643392500000|2022-01-28 17:55:00|43196.1|43176.1|43139.5|43119.5|43209.5|43189.5|43117.8|43097.8|1082
1643392800000|2022-01-28 18:00:00|43138.6|43118.6|43162.7|43142.7|43205.2|43185.2|43131.1|43111.1|557
1643393100000|2022-01-28 18:05:00|43161.9|43141.9|43171.1|43151.1|43178.6|43158.6|43145.2|43125.2|159
1643393400000|2022-01-28 18:10:00|43168.6|43148.6|43171.1|43151.1|43183.6|43163.6|43161.1|43141.1|78
1643393700000|2022-01-28 18:15:00|43172.7|43152.7|43148.6|43128.6|43176.1|43156.1|43146.1|43126.1|163
1643394000000|2022-01-28 18:20:00|43147.8|43127.8|43136.1|43116.1|43151.1|43131.1|43121.1|43101.1|213
1643394300000|2022-01-28 18:25:00|43141.1|43121.1|43166.1|43146.1|43170.3|43150.3|43136.1|43116.1|248
1643394600000|2022-01-28 18:30:00|43161.9|43141.9|43112.7|43092.7|43169.4|43149.4|43112.7|43092.7|303
1643394900000|2022-01-28 18:35:00|43113.5|43093.5|43118.5|43098.5|43139.3|43119.3|43111|43091|164
1643395200000|2022-01-28 18:40:00|43117.7|43097.7|43108.5|43088.5|43122.7|43102.7|43107.7|43087.7|341
1643395500000|2022-01-28 18:45:00|43110.2|43090.2|43110.2|43090.2|43122.7|43102.7|43106.9|43086.9|225
1643395800000|2022-01-28 18:50:00|43108.5|43088.5|43100.2|43080.2|43112.7|43092.7|43097.7|43077.7|219
1643396100000|2022-01-28 18:55:00|43098.5|43078.5|43081.1|43061.1|43122.7|43102.7|43081.1|43061.1|305
1643396400000|2022-01-28 19:00:00|43079.4|43059.4|43097.7|43077.7|43120.2|43100.2|43079.4|43059.4|220
1643396700000|2022-01-28 19:05:00|43095.2|43075.2|43052.6|43032.6|43102.7|43082.7|43051.8|43031.8|175
1643397000000|2022-01-28 19:10:00|43054.3|43034.3|43021|43001|43070.2|43050.2|43020.2|43000.2|169
1643397300000|2022-01-28 19:15:00|43020.2|43000.2|43021.9|43001.9|43035.2|43015.2|43012.7|42992.7|238
1643397600000|2022-01-28 19:20:00|43021.1|43001.1|43014.3|42994.3|43037.7|43017.7|43013.5|42993.5|123
1643397900000|2022-01-28 19:25:00|43013.5|42993.5|43033.5|43013.5|43044.3|43024.3|43013.5|42993.5|356
1643398200000|2022-01-28 19:30:00|43032.7|43012.7|43036|43016|43036|43016|43021|43001|313
1643398500000|2022-01-28 19:35:00|43040.1|43020.1|43091.8|43071.8|43091.8|43071.8|43029.3|43009.3|249
1643398800000|2022-01-28 19:40:00|43092.6|43072.6|43109.3|43089.3|43119.3|43099.3|43092.6|43072.6|219
1643399100000|2022-01-28 19:45:00|43111|43091|43119.3|43099.3|43119.3|43099.3|43106.8|43086.8|193
1643399400000|2022-01-28 19:50:00|43118.5|43098.5|43124.3|43104.3|43129.3|43109.3|43104.3|43084.3|234
1643399700000|2022-01-28 19:55:00|43123.5|43103.5|43156.8|43136.8|43156.8|43136.8|43119.3|43099.3|212
1643400000000|2022-01-28 20:00:00|43157.6|43137.6|43176.8|43156.8|43183.5|43163.5|43146.8|43126.8|244
1643400300000|2022-01-28 20:05:00|43177.6|43157.6|43180.1|43160.1|43195.1|43175.1|43169.3|43149.3|305
1643400600000|2022-01-28 20:10:00|43179.3|43159.3|43176|43156|43181|43161|43148.5|43128.5|229
1643400900000|2022-01-28 20:15:00|43176.8|43156.8|43191.8|43171.8|43199.3|43179.3|43173.5|43153.5|182
1643401200000|2022-01-28 20:20:00|43195.2|43175.2|43192.7|43172.7|43214.3|43194.3|43182.7|43162.7|308
1643401500000|2022-01-28 20:25:00|43193.5|43173.5|43186|43166|43201|43181|43176|43156|527
1643401800000|2022-01-28 20:30:00|43185.2|43165.2|43198.5|43178.5|43203.5|43183.5|43138.5|43118.5|211
1643402100000|2022-01-28 20:35:00|43194.3|43174.3|43205.1|43185.1|43216|43196|43186|43166|264
1643402400000|2022-01-28 20:40:00|43206.8|43186.8|43240.9|43220.9|43245.1|43225.1|43195.1|43175.1|231
1643402700000|2022-01-28 20:45:00|43241.8|43221.8|43282.6|43262.6|43285.1|43265.1|43231.8|43211.8|203
1643403000000|2022-01-28 20:50:00|43285.1|43265.1|43277.6|43257.6|43291.8|43271.8|43259.3|43239.3|255
1643403300000|2022-01-28 20:55:00|43276.8|43256.8|43337.6|43317.6|43342.6|43322.6|43272.6|43252.6|380
1643403600000|2022-01-28 21:00:00|43336.8|43316.8|43300.9|43280.9|43340.1|43320.1|43290.1|43270.1|123
1643403900000|2022-01-28 21:05:00|43300.1|43280.1|43318.5|43298.5|43318.5|43298.5|43300.1|43280.1|40
1643404200000|2022-01-28 21:10:00|43314.3|43294.3|43319.3|43299.3|43324.3|43304.3|43314.3|43294.3|69
1643404500000|2022-01-28 21:15:00|43321.8|43301.8|43322.6|43302.6|43329.3|43309.3|43321|43301|49
1643404800000|2022-01-28 21:20:00|43317.6|43297.6|43330.1|43310.1|43330.1|43310.1|43317.6|43297.6|45
1643405100000|2022-01-28 21:25:00|43330.9|43310.9|43335.1|43315.1|43338.5|43318.5|43327.6|43307.6|66
1643405400000|2022-01-28 21:30:00|43332.6|43312.6|43301.8|43281.8|43334.3|43314.3|43300.1|43280.1|38
1643405700000|2022-01-28 21:35:00|43300.1|43280.1|43296.7|43276.7|43301.7|43281.7|43294.2|43274.2|68
1643406000000|2022-01-28 21:40:00|43301.7|43281.7|43316.7|43296.7|43316.7|43296.7|43301.7|43281.7|32
1643406300000|2022-01-28 21:45:00|43319.2|43299.2|43311.7|43291.7|43329.2|43309.2|43306.7|43286.7|90
1643406600000|2022-01-28 21:50:00|43314.2|43294.2|43321.7|43301.7|43323.4|43303.4|43314.2|43294.2|107
1643406900000|2022-01-28 21:55:00|43325.9|43305.9|43304.2|43284.2|43325.9|43305.9|43299.2|43279.2|95
1643583600000|2022-01-30 23:00:00|43310.8|43290.8|43248.5|43228.5|43325.8|43305.8|43244.3|43224.3|109
1643583900000|2022-01-30 23:05:00|43249.3|43229.3|43216.8|43196.8|43266.8|43246.8|43216.8|43196.8|289
1643584200000|2022-01-30 23:10:00|43214.3|43194.3|43235.3|43215.3|43241.8|43221.8|43205.3|43185.3|48
1643584500000|2022-01-30 23:15:00|43239.3|43219.3|43232.8|43212.8|43265.3|43245.3|43222.8|43202.8|32
1643584800000|2022-01-30 23:20:00|43235.3|43215.3|43230.3|43210.3|43247.8|43227.8|43202.8|43182.8|41
1643585100000|2022-01-30 23:25:00|43231|43211|43229.5|43209.5|43237.8|43217.8|43214.5|43194.5|29
1643585400000|2022-01-30 23:30:00|43232|43212|43253.8|43233.8|43268.8|43248.8|43232|43212|31
1643585700000|2022-01-30 23:35:00|43257|43237|43254.5|43234.5|43259.5|43239.5|43218.8|43198.8|53
1643586000000|2022-01-30 23:40:00|43252|43232|43266|43246|43281|43261|43252|43232|30
1643586300000|2022-01-30 23:45:00|43265.3|43245.3|43253.5|43233.5|43268.5|43248.5|43248.5|43228.5|19
1643586600000|2022-01-30 23:50:00|43252.8|43232.8|43276|43256|43278.5|43258.5|43249.3|43229.3|15
1643586900000|2022-01-30 23:55:00|43273.5|43253.5|43301|43281|43301|43281|43258.5|43238.5|42
1643587200000|2022-01-31 00:00:00|43306.8|43286.8|43303.5|43283.5|43316|43296|43281|43261|52
1643587500000|2022-01-31 00:05:00|43298.5|43278.5|43316|43296|43338.5|43318.5|43284.3|43264.3|89
1643587800000|2022-01-31 00:10:00|43316.8|43296.8|43348.5|43328.5|43351.8|43331.8|43316.8|43296.8|60
1643588100000|2022-01-31 00:15:00|43346|43326|43333.5|43313.5|43356.8|43336.8|43331|43311|40
1643588400000|2022-01-31 00:20:00|43331|43311|43303.5|43283.5|43356|43336|43303.5|43283.5|38
1643588700000|2022-01-31 00:25:00|43306|43286|43341|43321|43341|43321|43306|43286|25
1643589000000|2022-01-31 00:30:00|43340.3|43320.3|43363.5|43343.5|43377.8|43357.8|43337.8|43317.8|67
1643589300000|2022-01-31 00:35:00|43362.8|43342.8|43372.8|43352.8|43385.3|43365.3|43362.8|43342.8|31
1643589600000|2022-01-31 00:40:00|43370.3|43350.3|43357.8|43337.8|43370.3|43350.3|43335.3|43315.3|26
1643589900000|2022-01-31 00:45:00|43357|43337|43326.3|43306.3|43368|43348|43326.3|43306.3|23
1643590200000|2022-01-31 00:50:00|43327|43307|43288.8|43268.8|43331.3|43311.3|43288.8|43268.8|68
1643590500000|2022-01-31 00:55:00|43286.3|43266.3|43271.3|43251.3|43303.8|43283.8|43271.3|43251.3|41
1643590800000|2022-01-31 01:00:00|43273.8|43253.8|43430.5|43410.5|43470.5|43450.5|43271.3|43251.3|282
1643591100000|2022-01-31 01:05:00|43429.8|43409.8|43442.3|43422.3|43453.8|43433.8|43364|43344|127
1643591400000|2022-01-31 01:10:00|43441.5|43421.5|43419|43399|43441.5|43421.5|43399|43379|54
1643591700000|2022-01-31 01:15:00|43418.3|43398.3|43392.3|43372.3|43418.3|43398.3|43379|43359|50
1643592000000|2022-01-31 01:20:00|43394|43374|43384.8|43364.8|43419.8|43399.8|43377.3|43357.3|40
1643592300000|2022-01-31 01:25:00|43385.5|43365.5|43388.3|43368.3|43392.5|43372.5|43364|43344|35
1643592600000|2022-01-31 01:30:00|43392.5|43372.5|43375|43355|43408.3|43388.3|43372.5|43352.5|52
1643592900000|2022-01-31 01:35:00|43380|43360|43420.8|43400.8|43425.8|43405.8|43378.3|43358.3|39
1643593200000|2022-01-31 01:40:00|43422.5|43402.5|43403.3|43383.3|43438.3|43418.3|43400.8|43380.8|43
1643593500000|2022-01-31 01:45:00|43404|43384|43428.3|43408.3|43433.3|43413.3|43393.3|43373.3|42
1643593800000|2022-01-31 01:50:00|43430.8|43410.8|43400.8|43380.8|43433.3|43413.3|43400.8|43380.8|52
1643594100000|2022-01-31 01:55:00|43400|43380|43410.8|43390.8|43430.8|43410.8|43392.5|43372.5|49
1643594400000|2022-01-31 02:00:00|43410|43390|43395.8|43375.8|43410.8|43390.8|43388.3|43368.3|43
1643594700000|2022-01-31 02:05:00|43394|43374|43410.8|43390.8|43415.8|43395.8|43380.8|43360.8|39
1643595000000|2022-01-31 02:10:00|43411.5|43391.5|43450.8|43430.8|43455.8|43435.8|43411.5|43391.5|20
1643595300000|2022-01-31 02:15:00|43448.3|43428.3|43460.8|43440.8|43470.8|43450.8|43441.5|43421.5|60
1643595600000|2022-01-31 02:20:00|43463.3|43443.3|43448.3|43428.3|43465.8|43445.8|43445.8|43425.8|40
1643595900000|2022-01-31 02:25:00|43450.8|43430.8|43448.3|43428.3|43458.3|43438.3|43439.3|43419.3|29
1643596200000|2022-01-31 02:30:00|43449|43429|43446.8|43426.8|43501|43481|43444.3|43424.3|91
1643596500000|2022-01-31 02:35:00|43449.3|43429.3|43454.3|43434.3|43468.6|43448.6|43439.3|43419.3|30
1643596800000|2022-01-31 02:40:00|43452.5|43432.5|43454.3|43434.3|43461.8|43441.8|43451.8|43431.8|10
1643597100000|2022-01-31 02:45:00|43461.8|43441.8|43454.3|43434.3|43461.8|43441.8|43454.3|43434.3|21
1643597400000|2022-01-31 02:50:00|43459.3|43439.3|43466.1|43446.1|43470|43450|43449.3|43429.3|26
1643597700000|2022-01-31 02:55:00|43466.8|43446.8|43456.8|43436.8|43479.3|43459.3|43456.8|43436.8|25
1643598000000|2022-01-31 03:00:00|43454.3|43434.3|43469.3|43449.3|43471.8|43451.8|43446.8|43426.8|38
1643598300000|2022-01-31 03:05:00|43471.1|43451.1|43413.6|43393.6|43471.8|43451.8|43413.6|43393.6|146
1643598600000|2022-01-31 03:10:00|43411.1|43391.1|43369.3|43349.3|43427.6|43407.6|43369.3|43349.3|201
1643598900000|2022-01-31 03:15:00|43370.1|43350.1|43321.8|43301.8|43372.6|43352.6|43316.8|43296.8|150
1643599200000|2022-01-31 03:20:00|43324.3|43304.3|43311.8|43291.8|43339.3|43319.3|43311.1|43291.1|59
1643599500000|2022-01-31 03:25:00|43310.1|43290.1|43250.1|43230.1|43314.3|43294.3|43250.1|43230.1|109
1643599800000|2022-01-31 03:30:00|43252.6|43232.6|43259.3|43239.3|43299.3|43279.3|43249.3|43229.3|66
1643600100000|2022-01-31 03:35:00|43264.3|43244.3|43276.8|43256.8|43299.3|43279.3|43264.3|43244.3|37
1643600400000|2022-01-31 03:40:00|43278.6|43258.6|43291.1|43271.1|43299.3|43279.3|43269.3|43249.3|35
1643600700000|2022-01-31 03:45:00|43289.3|43269.3|43251.8|43231.8|43290.1|43270.1|43234.3|43214.3|60
1643601000000|2022-01-31 03:50:00|43251.1|43231.1|43201.8|43181.8|43261.8|43241.8|43189.3|43169.3|71
1643601300000|2022-01-31 03:55:00|43202.6|43182.6|43229.3|43209.3|43246.8|43226.8|43196.8|43176.8|58
1643601600000|2022-01-31 04:00:00|43226.1|43206.1|43213.6|43193.6|43229.3|43209.3|43196.1|43176.1|47
1643601900000|2022-01-31 04:05:00|43211.8|43191.8|43209.3|43189.3|43219.3|43199.3|43203.6|43183.6|42
1643602200000|2022-01-31 04:10:00|43207.6|43187.6|43183.6|43163.6|43209.3|43189.3|43163.6|43143.6|73
1643602500000|2022-01-31 04:15:00|43182.8|43162.8|43190.3|43170.3|43215.3|43195.3|43177.8|43157.8|43
1643602800000|2022-01-31 04:20:00|43192.8|43172.8|43209.6|43189.6|43226.3|43206.3|43182.8|43162.8|36
1643603100000|2022-01-31 04:25:00|43208.8|43188.8|43197.1|43177.1|43215.3|43195.3|43194.6|43174.6|19
1643603400000|2022-01-31 04:30:00|43195.3|43175.3|43185.3|43165.3|43212.8|43192.8|43172.8|43152.8|47
1643603700000|2022-01-31 04:35:00|43184.6|43164.6|43175.3|43155.3|43194.6|43174.6|43166.3|43146.3|29
1643604000000|2022-01-31 04:40:00|43172.8|43152.8|43170.3|43150.3|43180.3|43160.3|43153.8|43133.8|47
1643604300000|2022-01-31 04:45:00|43172.8|43152.8|43207.8|43187.8|43210.3|43190.3|43172.8|43152.8|31
1643604600000|2022-01-31 04:50:00|43207.1|43187.1|43197.8|43177.8|43210.3|43190.3|43193.6|43173.6|14
1643604900000|2022-01-31 04:55:00|43198.6|43178.6|43197.8|43177.8|43198.6|43178.6|43178.9|43158.9|24
1643605200000|2022-01-31 05:00:00|43197.1|43177.1|43162.8|43142.8|43197.1|43177.1|43162.8|43142.8|25
1643605500000|2022-01-31 05:05:00|43170.3|43150.3|43147.8|43127.8|43172.1|43152.1|43145.3|43125.3|39
1643605800000|2022-01-31 05:10:00|43141.1|43121.1|43155.3|43135.3|43156.4|43136.4|43137.8|43117.8|55
1643606100000|2022-01-31 05:15:00|43166.1|43146.1|43155.3|43135.3|43169.6|43149.6|43155.3|43135.3|22
1643606400000|2022-01-31 05:20:00|43156.1|43136.1|43155.3|43135.3|43171.1|43151.1|43153.6|43133.6|20
1643606700000|2022-01-31 05:25:00|43153.6|43133.6|43145.3|43125.3|43153.6|43133.6|43139.6|43119.6|32
1643607000000|2022-01-31 05:30:00|43142.8|43122.8|43157.8|43137.8|43162.1|43142.1|43106.1|43086.1|109
1643607300000|2022-01-31 05:35:00|43156.1|43136.1|43182.9|43162.9|43218.9|43198.9|43155.3|43135.3|51
1643607600000|2022-01-31 05:40:00|43180.4|43160.4|43147.9|43127.9|43182.9|43162.9|43137.9|43117.9|54
1643607900000|2022-01-31 05:45:00|43145.4|43125.4|43132.9|43112.9|43145.4|43125.4|43124.6|43104.6|32
1643608200000|2022-01-31 05:50:00|43136.1|43116.1|43127.9|43107.9|43142.9|43122.9|43127.9|43107.9|31
1643608500000|2022-01-31 05:55:00|43126.1|43106.1|43122.9|43102.9|43133.6|43113.6|43117.9|43097.9|50
1643608800000|2022-01-31 06:00:00|43122.1|43102.1|43122.9|43102.9|43126.1|43106.1|43111.1|43091.1|45
1643609100000|2022-01-31 06:05:00|43120.4|43100.4|43105.4|43085.4|43120.4|43100.4|43097.9|43077.9|60
1643609400000|2022-01-31 06:10:00|43102.9|43082.9|43095.4|43075.4|43105.4|43085.4|43083.9|43063.9|57
1643609700000|2022-01-31 06:15:00|43094.6|43074.6|43090.4|43070.4|43094.6|43074.6|43082.9|43062.9|36
1643610000000|2022-01-31 06:20:00|43089.6|43069.6|43102.9|43082.9|43107.9|43087.9|43087.9|43067.9|44
1643610300000|2022-01-31 06:25:00|43100.4|43080.4|43092.1|43072.1|43102.9|43082.9|43089.6|43069.6|28
1643610600000|2022-01-31 06:30:00|43093.9|43073.9|43072.9|43052.9|43098.6|43078.6|43070.4|43050.4|34
1643610900000|2022-01-31 06:35:00|43070.4|43050.4|43072.9|43052.9|43082.9|43062.9|43065.4|43045.4|48
1643611200000|2022-01-31 06:40:00|43073.6|43053.6|43094.6|43074.6|43094.6|43074.6|43072.1|43052.1|34
1643611500000|2022-01-31 06:45:00|43097.9|43077.9|43092.9|43072.9|43097.9|43077.9|43092.9|43072.9|18
1643611800000|2022-01-31 06:50:00|43091.1|43071.1|43092.9|43072.9|43112.9|43092.9|43082.9|43062.9|41
1643612100000|2022-01-31 06:55:00|43090.4|43070.4|43119.6|43099.6|43130.4|43110.4|43087.9|43067.9|70
1643612400000|2022-01-31 07:00:00|43117.1|43097.1|43100.4|43080.4|43120.4|43100.4|43087.9|43067.9|80
1643612700000|2022-01-31 07:05:00|43102.9|43082.9|43057.9|43037.9|43114.6|43094.6|43055.4|43035.4|110
1643613000000|2022-01-31 07:10:00|43060.4|43040.4|43103.6|43083.6|43103.6|43083.6|43052.1|43032.1|128
1643613300000|2022-01-31 07:15:00|43105.4|43085.4|43082.9|43062.9|43152.1|43132.1|43067.9|43047.9|160
1643613600000|2022-01-31 07:20:00|43080.4|43060.4|43067.9|43047.9|43106.4|43086.4|43057.1|43037.1|80
1643613900000|2022-01-31 07:25:00|43064.6|43044.6|43112.9|43092.9|43115.4|43095.4|43064.6|43044.6|57
1643614200000|2022-01-31 07:30:00|43112.1|43092.1|43132.9|43112.9|43150.4|43130.4|43104.6|43084.6|62
1643614500000|2022-01-31 07:35:00|43133.6|43113.6|43163.6|43143.6|43163.6|43143.6|43099.6|43079.6|65
1643614800000|2022-01-31 07:40:00|43164.4|43144.4|43151.1|43131.1|43175.4|43155.4|43147.9|43127.9|82
1643615100000|2022-01-31 07:45:00|43152.9|43132.9|43130.4|43110.4|43176.1|43156.1|43130.4|43110.4|45
1643615400000|2022-01-31 07:50:00|43127.9|43107.9|43226.4|43206.4|43227.1|43207.1|43127.9|43107.9|179
1643615700000|2022-01-31 07:55:00|43227.1|43207.1|43320.7|43300.7|43323.9|43303.9|43208.9|43188.9|249
1643616000000|2022-01-31 08:00:00|43318.9|43298.9|43354.9|43334.9|43398.9|43378.9|43309.9|43289.9|358
1643616300000|2022-01-31 08:05:00|43352.4|43332.4|43349.9|43329.9|43359.9|43339.9|43321.7|43301.7|174
1643616600000|2022-01-31 08:10:00|43350.7|43330.7|43339.9|43319.9|43402.4|43382.4|43332.4|43312.4|141
1643616900000|2022-01-31 08:15:00|43340.7|43320.7|43304.9|43284.9|43394.9|43374.9|43292.4|43272.4|209
1643617200000|2022-01-31 08:20:00|43306.7|43286.7|43368.2|43348.2|43374.9|43354.9|43302.4|43282.4|102
1643617500000|2022-01-31 08:25:00|43369.9|43349.9|43362.4|43342.4|43392.4|43372.4|43334.9|43314.9|119
1643617800000|2022-01-31 08:30:00|43358.2|43338.2|43399.9|43379.9|43407.4|43387.4|43350.7|43330.7|166
1643618100000|2022-01-31 08:35:00|43400.7|43380.7|43459.9|43439.9|43477.4|43457.4|43399.9|43379.9|148
1643618400000|2022-01-31 08:40:00|43457.4|43437.4|43429.2|43409.2|43467.4|43447.4|43422.7|43402.7|202
1643618700000|2022-01-31 08:45:00|43431|43411|43440.7|43420.7|43449.2|43429.2|43414.9|43394.9|50
1643619000000|2022-01-31 08:50:00|43442.4|43422.4|43444.9|43424.9|43471.7|43451.7|43442.4|43422.4|64
1643619300000|2022-01-31 08:55:00|43444.2|43424.2|43519.9|43499.9|43532.4|43512.4|43434.9|43414.9|167
1643619600000|2022-01-31 09:00:00|43518.2|43498.2|43522.4|43502.4|43547.4|43527.4|43499.2|43479.2|175
1643619900000|2022-01-31 09:05:00|43521.7|43501.7|43567.4|43547.4|43584.9|43564.9|43497.4|43477.4|258
1643620200000|2022-01-31 09:10:00|43568.2|43548.2|43541|43521|43572.4|43552.4|43533.2|43513.2|146
1643620500000|2022-01-31 09:15:00|43538.5|43518.5|43466|43446|43538.5|43518.5|43446.7|43426.7|119
1643620800000|2022-01-31 09:20:00|43465.2|43445.2|43458.5|43438.5|43481.7|43461.7|43426|43406|113
1643621100000|2022-01-31 09:25:00|43456|43436|43428.5|43408.5|43474.2|43454.2|43416|43396|70
1643621400000|2022-01-31 09:30:00|43429.2|43409.2|43407.7|43387.7|43441|43421|43406|43386|62
1643621700000|2022-01-31 09:35:00|43408.5|43388.5|43426|43406|43431|43411|43380.2|43360.2|70
1643622000000|2022-01-31 09:40:00|43428.5|43408.5|43475.2|43455.2|43553.5|43533.5|43425.2|43405.2|203
1643622300000|2022-01-31 09:45:00|43476|43456|43486|43466|43493.5|43473.5|43458.5|43438.5|75
1643622600000|2022-01-31 09:50:00|43483.5|43463.5|43443.5|43423.5|43498.5|43478.5|43438.5|43418.5|61
1643622900000|2022-01-31 09:55:00|43446|43426|43428.5|43408.5|43446|43426|43418.5|43398.5|60
1643623200000|2022-01-31 10:00:00|43427.8|43407.8|43423.5|43403.5|43433.5|43413.5|43397.8|43377.8|101
1643623500000|2022-01-31 10:05:00|43424.2|43404.2|43388.8|43368.8|43425.3|43405.3|43364.2|43344.2|171
1643623800000|2022-01-31 10:10:00|43389.5|43369.5|43351|43331|43389.5|43369.5|43336|43316|84
1643624100000|2022-01-31 10:15:00|43349.2|43329.2|43376|43356|43382.8|43362.8|43346.7|43326.7|72
1643624400000|2022-01-31 10:20:00|43371|43351|43396|43376|43396|43376|43353.5|43333.5|46
1643624700000|2022-01-31 10:25:00|43397.8|43377.8|43443.5|43423.5|43460.3|43440.3|43397.8|43377.8|92
1643625000000|2022-01-31 10:30:00|43446|43426|43431|43411|43453.5|43433.5|43398.5|43378.5|85
1643625300000|2022-01-31 10:35:00|43430.3|43410.3|43398.5|43378.5|43430.3|43410.3|43398.5|43378.5|33
1643625600000|2022-01-31 10:40:00|43399.2|43379.2|43376|43356|43416|43396|43368.5|43348.5|64
1643625900000|2022-01-31 10:45:00|43378.5|43358.5|43370.3|43350.3|43396|43376|43361|43341|61
1643626200000|2022-01-31 10:50:00|43369.5|43349.5|43358.5|43338.5|43376|43356|43358.5|43338.5|104
1643626500000|2022-01-31 10:55:00|43359.2|43339.2|43374.2|43354.2|43391|43371|43359.2|43339.2|47
1643626800000|2022-01-31 11:00:00|43371|43351|43376.8|43356.8|43383.5|43363.5|43368.5|43348.5|44
1643627100000|2022-01-31 11:05:00|43376|43356|43371|43351|43381|43361|43368.5|43348.5|36
1643627400000|2022-01-31 11:10:00|43370.3|43350.3|43381.8|43361.8|43391|43371|43367.8|43347.8|38
1643627700000|2022-01-31 11:15:00|43382.5|43362.5|43364.5|43344.5|43389.3|43369.3|43361|43341|53
1643628000000|2022-01-31 11:20:00|43362.8|43342.8|43361.8|43341.8|43386|43366|43343.5|43323.5|70
1643628300000|2022-01-31 11:25:00|43359.5|43339.5|43371|43351|43378.5|43358.5|43351|43331|77
1643628600000|2022-01-31 11:30:00|43370.3|43350.3|43361|43341|43398.5|43378.5|43346|43326|98
1643628900000|2022-01-31 11:35:00|43360.3|43340.3|43338.5|43318.5|43361|43341|43322.8|43302.8|108
1643629200000|2022-01-31 11:40:00|43341|43321|43328.5|43308.5|43348.5|43328.5|43326|43306|77
1643629500000|2022-01-31 11:45:00|43326|43306|43381|43361|43408.5|43388.5|43325.3|43305.3|97
1643629800000|2022-01-31 11:50:00|43378.5|43358.5|43436|43416|43456.8|43436.8|43376|43356|123
1643630100000|2022-01-31 11:55:00|43436.8|43416.8|43443.5|43423.5|43491|43471|43436.8|43416.8|76
1643630400000|2022-01-31 12:00:00|43442.8|43422.8|43363.5|43343.5|43456|43436|43361|43341|102
1643630700000|2022-01-31 12:05:00|43368.5|43348.5|43316|43296|43383.5|43363.5|43302.8|43282.8|208
1643631000000|2022-01-31 12:10:00|43317.8|43297.8|43341|43321|43381|43361|43316|43296|125
1643631300000|2022-01-31 12:15:00|43338.5|43318.5|43326|43306|43346|43326|43311|43291|70
1643631600000|2022-01-31 12:20:00|43328.5|43308.5|43303.5|43283.5|43332.8|43312.8|43294.3|43274.3|79
1643631900000|2022-01-31 12:25:00|43304.3|43284.3|43366.8|43346.8|43371|43351|43301|43281|86
1643632200000|2022-01-31 12:30:00|43368.5|43348.5|43298.5|43278.5|43368.5|43348.5|43274.3|43254.3|211
1643632500000|2022-01-31 12:35:00|43296|43276|43259.3|43239.3|43319.3|43299.3|43226.8|43206.8|310
1643632800000|2022-01-31 12:40:00|43256.8|43236.8|43243.6|43223.6|43270|43250|43230|43210|88
1643633100000|2022-01-31 12:45:00|43244.3|43224.3|43360|43340|43372.5|43352.5|43244.3|43224.3|196
1643633400000|2022-01-31 12:50:00|43358.3|43338.3|43330.8|43310.8|43360.8|43340.8|43328.3|43308.3|313
1643633700000|2022-01-31 12:55:00|43333.3|43313.3|43318.3|43298.3|43345.8|43325.8|43311.8|43291.8|84
1643634000000|2022-01-31 13:00:00|43320.8|43300.8|43268.3|43248.3|43330.8|43310.8|43258.3|43238.3|337
1643634300000|2022-01-31 13:05:00|43270|43250|43182.5|43162.5|43277.5|43257.5|43177.5|43157.5|474
1643634600000|2022-01-31 13:10:00|43181.8|43161.8|43290|43270|43302.5|43282.5|43172.5|43152.5|404
1643634900000|2022-01-31 13:15:00|43292.5|43272.5|43261.5|43241.5|43293.3|43273.3|43252.5|43232.5|269
1643635200000|2022-01-31 13:20:00|43260.8|43240.8|43220|43200|43265.8|43245.8|43190|43170|179
1643635500000|2022-01-31 13:25:00|43217.5|43197.5|43228.3|43208.3|43236.8|43216.8|43194|43174|195
1643635800000|2022-01-31 13:30:00|43230|43210|43275|43255|43282.5|43262.5|43227.5|43207.5|212
1643636100000|2022-01-31 13:35:00|43277.5|43257.5|43255|43235|43277.5|43257.5|43230|43210|132
1643636400000|2022-01-31 13:40:00|43254.3|43234.3|43206.5|43186.5|43257.5|43237.5|43187.5|43167.5|226
1643636700000|2022-01-31 13:45:00|43205.8|43185.8|43198.3|43178.3|43219|43199|43183.3|43163.3|151
1643637000000|2022-01-31 13:50:00|43196.5|43176.5|43191.5|43171.5|43220.8|43200.8|43184|43164|191
1643637300000|2022-01-31 13:55:00|43189.7|43169.7|43200|43180|43222.5|43202.5|43187.2|43167.2|242
1643637600000|2022-01-31 14:00:00|43199.3|43179.3|43140|43120|43199.3|43179.3|43087.5|43067.5|384
1643637900000|2022-01-31 14:05:00|43139.3|43119.3|42998.6|42978.6|43139.3|43119.3|42971.1|42951.1|1094
1643638200000|2022-01-31 14:10:00|43001.1|42981.1|42976.1|42956.1|43011.1|42991.1|42974.3|42954.3|215
1643638500000|2022-01-31 14:15:00|42973.6|42953.6|42996.1|42976.1|43008.6|42988.6|42956.1|42936.1|378
1643638800000|2022-01-31 14:20:00|42995.4|42975.4|42990.4|42970.4|43011.1|42991.1|42986.8|42966.8|152
1643639100000|2022-01-31 14:25:00|42988.6|42968.6|42914.6|42894.6|42990.4|42970.4|42899.6|42879.6|475
1643639400000|2022-01-31 14:30:00|42912.1|42892.1|42926.4|42906.4|42934.6|42914.6|42872.1|42852.1|592
1643639700000|2022-01-31 14:35:00|42928.9|42908.9|42903.9|42883.9|42939.6|42919.6|42869.6|42849.6|285
1643640000000|2022-01-31 14:40:00|42904.6|42884.6|42987.9|42967.9|43011.4|42991.4|42892.1|42872.1|281
1643640300000|2022-01-31 14:45:00|42989.6|42969.6|43064.6|43044.6|43108.9|43088.9|42974.6|42954.6|570
1643640600000|2022-01-31 14:50:00|43063.9|43043.9|42981.4|42961.4|43067.9|43047.9|42967.1|42947.1|311
1643640900000|2022-01-31 14:55:00|42979.6|42959.6|43009.6|42989.6|43011.4|42991.4|42932.9|42912.9|276
1643641200000|2022-01-31 15:00:00|43011.4|42991.4|42984.6|42964.6|43012.1|42992.1|42974.6|42954.6|467
1643641500000|2022-01-31 15:05:00|42982.9|42962.9|42998.6|42978.6|43006.1|42986.1|42972.9|42952.9|450
1643641800000|2022-01-31 15:10:00|43001.1|42981.1|42997.9|42977.9|43053.6|43033.6|42996.1|42976.1|408
1643642100000|2022-01-31 15:15:00|43000.4|42980.4|42976.1|42956.1|43016.1|42996.1|42971.1|42951.1|346
1643642400000|2022-01-31 15:20:00|42977.9|42957.9|43023.6|43003.6|43044.6|43024.6|42976.1|42956.1|329
1643642700000|2022-01-31 15:25:00|43026.1|43006.1|42971.1|42951.1|43026.1|43006.1|42971.1|42951.1|200
1643643000000|2022-01-31 15:30:00|42974.3|42954.3|43046.8|43026.8|43061.1|43041.1|42972.9|42952.9|230
1643643300000|2022-01-31 15:35:00|43048.6|43028.6|43033.6|43013.6|43065.4|43045.4|43008.6|42988.6|243
1643643600000|2022-01-31 15:40:00|43036.1|43016.1|43045.4|43025.4|43061.8|43041.8|43018.6|42998.6|236
1643643900000|2022-01-31 15:45:00|43043.6|43023.6|43101.1|43081.1|43101.1|43081.1|43016.1|42996.1|241
1643644200000|2022-01-31 15:50:00|43100.4|43080.4|43181.1|43161.1|43189.4|43169.4|43093.6|43073.6|405
1643644500000|2022-01-31 15:55:00|43182.9|43162.9|43238.6|43218.6|43249.7|43229.7|43175.4|43155.4|575
1643644800000|2022-01-31 16:00:00|43239.4|43219.4|43391.1|43371.1|43416.1|43396.1|43238.6|43218.6|619
1643645100000|2022-01-31 16:05:00|43386.1|43366.1|43251.1|43231.1|43401.1|43381.1|43238.6|43218.6|496
1643645400000|2022-01-31 16:10:00|43242.9|43222.9|43328.6|43308.6|43329.4|43309.4|43236.1|43216.1|234
1643645700000|2022-01-31 16:15:00|43326.9|43306.9|43206.1|43186.1|43327.9|43307.9|43206.1|43186.1|306
1643646000000|2022-01-31 16:20:00|43204.4|43184.4|43143.6|43123.6|43216.1|43196.1|43108.6|43088.6|317
1643646300000|2022-01-31 16:25:00|43141.9|43121.9|43103.6|43083.6|43181.1|43161.1|43083.6|43063.6|315
1643646600000|2022-01-31 16:30:00|43105.4|43085.4|43051.1|43031.1|43121.9|43101.9|43036.9|43016.9|408
1643646900000|2022-01-31 16:35:00|43047.6|43027.6|43046.1|43026.1|43049.4|43029.4|43007.6|42987.6|438
1643647200000|2022-01-31 16:40:00|43047.9|43027.9|43113.6|43093.6|43131.1|43111.1|43046.1|43026.1|382
1643647500000|2022-01-31 16:45:00|43116.1|43096.1|43116.1|43096.1|43135.4|43115.4|43100.4|43080.4|308
1643647800000|2022-01-31 16:50:00|43127.6|43107.6|43182.6|43162.6|43199.4|43179.4|43113.6|43093.6|469
1643648100000|2022-01-31 16:55:00|43181.9|43161.9|43239.1|43219.1|43249.1|43229.1|43173.3|43153.3|362
1643648400000|2022-01-31 17:00:00|43235.8|43215.8|43269.1|43249.1|43274.1|43254.1|43215.8|43195.8|262
1643648700000|2022-01-31 17:05:00|43269.8|43249.8|43249.8|43229.8|43277.3|43257.3|43246.6|43226.6|222
1643649000000|2022-01-31 17:10:00|43254.1|43234.1|43313.3|43293.3|43324.1|43304.1|43251.6|43231.6|310
1643649300000|2022-01-31 17:15:00|43314.1|43294.1|43310.5|43290.5|43325.5|43305.5|43305.5|43285.5|219
1643649600000|2022-01-31 17:20:00|43309.8|43289.8|43207|43187|43310.5|43290.5|43197|43177|233
1643649900000|2022-01-31 17:25:00|43205.2|43185.2|43267|43247|43269.5|43249.5|43202.7|43182.7|265
1643650200000|2022-01-31 17:30:00|43269.5|43249.5|43224.5|43204.5|43292|43272|43211.3|43191.3|173
1643650500000|2022-01-31 17:35:00|43225.2|43205.2|43224.5|43204.5|43242.7|43222.7|43212|43192|234
1643650800000|2022-01-31 17:40:00|43227|43207|43262|43242|43264.5|43244.5|43222.7|43202.7|210
1643651100000|2022-01-31 17:45:00|43264.5|43244.5|43340.9|43320.9|43342.7|43322.7|43257.7|43237.7|357
1643651400000|2022-01-31 17:50:00|43338.4|43318.4|43309.2|43289.2|43338.4|43318.4|43304.2|43284.2|259
1643651700000|2022-01-31 17:55:00|43306.7|43286.7|43230.7|43210.7|43308.4|43288.4|43228.5|43208.5|1491
1643652000000|2022-01-31 18:00:00|43229|43209|43311|43291|43316.8|43296.8|43212.5|43192.5|525
1643652300000|2022-01-31 18:05:00|43311.8|43291.8|43300.7|43280.7|43319.3|43299.3|43288.2|43268.2|268
1643652600000|2022-01-31 18:10:00|43301.5|43281.5|43255.7|43235.7|43307.5|43287.5|43251.8|43231.8|190
1643652900000|2022-01-31 18:15:00|43260|43240|43248.2|43228.2|43269.7|43249.7|43245|43225|143
1643653200000|2022-01-31 18:20:00|43247.5|43227.5|43259.3|43239.3|43267.5|43247.5|43243.2|43223.2|176
1643653500000|2022-01-31 18:25:00|43257.5|43237.5|43240.7|43220.7|43263.2|43243.2|43240.7|43220.7|206
1643653800000|2022-01-31 18:30:00|43237.2|43217.2|43237.2|43217.2|43250.4|43230.4|43219.7|43199.7|141
1643654100000|2022-01-31 18:35:00|43239|43219|43263.6|43243.6|43278.6|43258.6|43230.4|43210.4|260
1643654400000|2022-01-31 18:40:00|43261.1|43241.1|43258.6|43238.6|43281.9|43261.9|43251.1|43231.1|263
1643654700000|2022-01-31 18:45:00|43260.1|43240.1|43308.6|43288.6|43314.4|43294.4|43260.1|43240.1|108
1643655000000|2022-01-31 18:50:00|43306.1|43286.1|43266.9|43246.9|43326.1|43306.1|43261.9|43241.9|134
1643655300000|2022-01-31 18:55:00|43267.6|43247.6|43292.9|43272.9|43292.9|43272.9|43267.6|43247.6|199
1643655600000|2022-01-31 19:00:00|43293.6|43273.6|43305.1|43285.1|43310.1|43290.1|43289.4|43269.4|202
1643655900000|2022-01-31 19:05:00|43304.4|43284.4|43299.4|43279.4|43316.9|43296.9|43296.9|43276.9|105
1643656200000|2022-01-31 19:10:00|43297.6|43277.6|43295.1|43275.1|43309.4|43289.4|43292.6|43272.6|58
1643656500000|2022-01-31 19:15:00|43294.4|43274.4|43320.1|43300.1|43320.1|43300.1|43290.1|43270.1|183
1643656800000|2022-01-31 19:20:00|43324.4|43304.4|43340.1|43320.1|43340.1|43320.1|43315.1|43295.1|199
1643657100000|2022-01-31 19:25:00|43338.3|43318.3|43355.1|43335.1|43357.6|43337.6|43327.6|43307.6|58
1643657400000|2022-01-31 19:30:00|43352.6|43332.6|43375.1|43355.1|43378.6|43358.6|43348.3|43328.3|110
1643657700000|2022-01-31 19:35:00|43376.5|43356.5|43370.1|43350.1|43390.1|43370.1|43369.4|43349.4|129
1643658000000|2022-01-31 19:40:00|43372.6|43352.6|43395.1|43375.1|43400.1|43380.1|43370.1|43350.1|64
1643658300000|2022-01-31 19:45:00|43394.4|43374.4|43367.6|43347.6|43394.4|43374.4|43366.9|43346.9|44
1643658600000|2022-01-31 19:50:00|43370.1|43350.1|43385.1|43365.1|43385.1|43365.1|43367.6|43347.6|85
1643658900000|2022-01-31 19:55:00|43382.6|43362.6|43427.6|43407.6|43427.6|43407.6|43382.6|43362.6|90
1643659200000|2022-01-31 20:00:00|43425.1|43405.1|43417.6|43397.6|43430.1|43410.1|43415.1|43395.1|46
1643659500000|2022-01-31 20:05:00|43416.9|43396.9|43390.1|43370.1|43420.1|43400.1|43387.6|43367.6|44
1643659800000|2022-01-31 20:10:00|43387.6|43367.6|43311.9|43291.9|43397.6|43377.6|43306.9|43286.9|77
1643660100000|2022-01-31 20:15:00|43311.1|43291.1|43414.2|43394.2|43486.7|43466.7|43309.4|43289.4|254
1643660400000|2022-01-31 20:20:00|43412.4|43392.4|43443.9|43423.9|43448.9|43428.9|43402.4|43382.4|104
1643660700000|2022-01-31 20:25:00|43444.6|43424.6|43440.7|43420.7|43460.7|43440.7|43428.9|43408.9|40
1643661000000|2022-01-31 20:30:00|43438.9|43418.9|43420.3|43400.3|43440.7|43420.7|43290.4|43270.4|206
1643661300000|2022-01-31 20:35:00|43421.1|43401.1|43385.3|43365.3|43431.1|43411.1|43375.3|43355.3|53
1643661600000|2022-01-31 20:40:00|43384.6|43364.6|43403.6|43383.6|43412.5|43392.5|43375.3|43355.3|79
1643661900000|2022-01-31 20:45:00|43401.8|43381.8|43416.8|43396.8|43420|43400|43391.8|43371.8|70
1643662200000|2022-01-31 20:50:00|43419.3|43399.3|43434.3|43414.3|43438.6|43418.6|43416.8|43396.8|100
1643662500000|2022-01-31 20:55:00|43433.6|43413.6|43414.3|43394.3|43433.6|43413.6|43398.2|43378.2|97
1643662800000|2022-01-31 21:00:00|43411.8|43391.8|43379.3|43359.3|43413.2|43393.2|43356.8|43336.8|78
1643663100000|2022-01-31 21:05:00|43376.8|43356.8|43376.1|43356.1|43383.6|43363.6|43371.1|43351.1|29
1643663400000|2022-01-31 21:10:00|43378.6|43358.6|43372.1|43352.1|43385.3|43365.3|43365.3|43345.3|33
1643663700000|2022-01-31 21:15:00|43372.8|43352.8|43377.8|43357.8|43385.3|43365.3|43367.8|43347.8|25
1643664000000|2022-01-31 21:20:00|43375.3|43355.3|43362.8|43342.8|43388.6|43368.6|43360.3|43340.3|26
1643664300000|2022-01-31 21:25:00|43363.6|43343.6|43353.6|43333.6|43375.3|43355.3|43347.8|43327.8|22
1643664600000|2022-01-31 21:30:00|43351.8|43331.8|43342.8|43322.8|43357.8|43337.8|43342.8|43322.8|24
1643664900000|2022-01-31 21:35:00|43345.3|43325.3|43339.6|43319.6|43357.8|43337.8|43339.6|43319.6|77
1643665200000|2022-01-31 21:40:00|43342.1|43322.1|43352.1|43332.1|43358.9|43338.9|43342.1|43322.1|27
1643665500000|2022-01-31 21:45:00|43353.9|43333.9|43323.2|43303.2|43358.9|43338.9|43318.2|43298.2|74
1643665800000|2022-01-31 21:50:00|43322.4|43302.4|43309.9|43289.9|43323.2|43303.2|43309.9|43289.9|31
1643666100000|2022-01-31 21:55:00|43309.2|43289.2|43285.7|43265.7|43309.9|43289.9|43277.4|43257.4|104
1643670000000|2022-01-31 23:00:00|43290.1|43270.1|43272.1|43252.1|43330|43310|43272.1|43252.1|61
1643670300000|2022-01-31 23:05:00|43269.6|43249.6|43299.6|43279.6|43318.6|43298.6|43262.1|43242.1|33
1643670600000|2022-01-31 23:10:00|43297.1|43277.1|43285.7|43265.7|43314.6|43294.6|43285.7|43265.7|29
1643670900000|2022-01-31 23:15:00|43286.4|43266.4|43307.8|43287.8|43311.8|43291.8|43286.4|43266.4|61
1643671200000|2022-01-31 23:20:00|43307.1|43287.1|43341.1|43321.1|43343.6|43323.6|43305.3|43285.3|64
1643671500000|2022-01-31 23:25:00|43340.3|43320.3|43328.6|43308.6|43345.3|43325.3|43326.1|43306.1|11
1643671800000|2022-01-31 23:30:00|43327.8|43307.8|43338.6|43318.6|43338.6|43318.6|43322.1|43302.1|13
1643672100000|2022-01-31 23:35:00|43342.8|43322.8|43372.1|43352.1|43372.8|43352.8|43342.8|43322.8|32
1643672400000|2022-01-31 23:40:00|43370.3|43350.3|43368.6|43348.6|43377.8|43357.8|43337.8|43317.8|38
1643672700000|2022-01-31 23:45:00|43367.8|43347.8|43373.6|43353.6|43383.6|43363.6|43367.8|43347.8|21
1643673000000|2022-01-31 23:50:00|43374.3|43354.3|43382.8|43362.8|43385.3|43365.3|43368.6|43348.6|26
1643673300000|2022-01-31 23:55:00|43382.1|43362.1|43367.1|43347.1|43382.1|43362.1|43367.1|43347.1|44
1643673600000|2022-02-01 00:00:00|43367.8|43347.8|43335.3|43315.3|43369.6|43349.6|43323.6|43303.6|18
1643673900000|2022-02-01 00:05:00|43340.3|43320.3|43335.3|43315.3|43347.8|43327.8|43335.3|43315.3|11
1643674200000|2022-02-01 00:10:00|43338.6|43318.6|43355.3|43335.3|43360.3|43340.3|43330.3|43310.3|16
1643674500000|2022-02-01 00:15:00|43356.1|43336.1|43365.3|43345.3|43370.3|43350.3|43356.1|43336.1|20
1643674800000|2022-02-01 00:20:00|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43350.3|43330.3|10
1643675100000|2022-02-01 00:25:00|43358.6|43338.6|43360.3|43340.3|43360.3|43340.3|43356.8|43336.8|1
1643675400000|2022-02-01 00:30:00|43359.6|43339.6|43350.3|43330.3|43360.3|43340.3|43347.8|43327.8|17
1643675700000|2022-02-01 00:35:00|43352.8|43332.8|43357.8|43337.8|43357.8|43337.8|43349.6|43329.6|1
1643676000000|2022-02-01 00:40:00|43357.1|43337.1|43360.3|43340.3|43360.3|43340.3|43350.3|43330.3|7
1643676300000|2022-02-01 00:45:00|43363.6|43343.6|43385.3|43365.3|43390.3|43370.3|43363.6|43343.6|12
1643676600000|2022-02-01 00:50:00|43387.1|43367.1|43387.8|43367.8|43404.6|43384.6|43385.3|43365.3|14
1643676900000|2022-02-01 00:55:00|43389.6|43369.6|43410.3|43390.3|43410.3|43390.3|43383.6|43363.6|28
1643677200000|2022-02-01 01:00:00|43405.3|43385.3|43397.1|43377.1|43413.6|43393.6|43379.6|43359.6|50
1643677500000|2022-02-01 01:05:00|43397.8|43377.8|43357.8|43337.8|43397.8|43377.8|43357.8|43337.8|23
1643677800000|2022-02-01 01:10:00|43360.3|43340.3|43412.8|43392.8|43415.3|43395.3|43360.3|43340.3|24
1643678100000|2022-02-01 01:15:00|43410.3|43390.3|43413.6|43393.6|43427.8|43407.8|43405.3|43385.3|34
1643678400000|2022-02-01 01:20:00|43415.3|43395.3|43400.3|43380.3|43420.3|43400.3|43400.3|43380.3|54
1643678700000|2022-02-01 01:25:00|43399.6|43379.6|43344.6|43324.6|43417.8|43397.8|43344.6|43324.6|87
1643679000000|2022-02-01 01:30:00|43342.8|43322.8|43327.8|43307.8|43342.8|43322.8|43290.3|43270.3|73
1643679300000|2022-02-01 01:35:00|43326.1|43306.1|43306.8|43286.8|43326.1|43306.1|43290.3|43270.3|39
1643679600000|2022-02-01 01:40:00|43308.6|43288.6|43257.8|43237.8|43311.1|43291.1|43256.4|43236.4|51
1643679900000|2022-02-01 01:45:00|43260.3|43240.3|43242.1|43222.1|43260.3|43240.3|43227.8|43207.8|41
1643680200000|2022-02-01 01:50:00|43244.6|43224.6|43195.3|43175.3|43244.6|43224.6|43195.3|43175.3|61
1643680500000|2022-02-01 01:55:00|43192.8|43172.8|43215.3|43195.3|43215.3|43195.3|43177.8|43157.8|55
1643680800000|2022-02-01 02:00:00|43216.1|43196.1|43232.1|43212.1|43248.6|43228.6|43214.6|43194.6|53
1643681100000|2022-02-01 02:05:00|43230.3|43210.3|43228.6|43208.6|43232.1|43212.1|43218.6|43198.6|14
1643681400000|2022-02-01 02:10:00|43230.3|43210.3|43270.3|43250.3|43270.3|43250.3|43230.3|43210.3|95
1643681700000|2022-02-01 02:15:00|43275.3|43255.3|43280.3|43260.3|43290.3|43270.3|43247.8|43227.8|53
1643682000000|2022-02-01 02:20:00|43278.6|43258.6|43270.3|43250.3|43280.3|43260.3|43265.3|43245.3|20
1643682300000|2022-02-01 02:25:00|43268.6|43248.6|43285.3|43265.3|43287.8|43267.8|43265.3|43245.3|16
1643682600000|2022-02-01 02:30:00|43287.1|43267.1|43287.8|43267.8|43287.8|43267.8|43275.3|43255.3|17
1643682900000|2022-02-01 02:35:00|43288.6|43268.6|43305.4|43285.4|43307.1|43287.1|43267.8|43247.8|23
1643683200000|2022-02-01 02:40:00|43307.1|43287.1|43287.1|43267.1|43312.1|43292.1|43279.6|43259.6|19
1643683500000|2022-02-01 02:45:00|43288.6|43268.6|43297.9|43277.9|43300.4|43280.4|43288.6|43268.6|18
1643683800000|2022-02-01 02:50:00|43303.6|43283.6|43262.1|43242.1|43309.6|43289.6|43262.1|43242.1|41
1643684100000|2022-02-01 02:55:00|43257.9|43237.9|43244.6|43224.6|43260.4|43240.4|43242.9|43222.9|30
1643684400000|2022-02-01 03:00:00|43242.9|43222.9|43225.4|43205.4|43245.4|43225.4|43222.1|43202.1|43
1643684700000|2022-02-01 03:05:00|43227.9|43207.9|43242.9|43222.9|43247.9|43227.9|43225.4|43205.4|25
1643685000000|2022-02-01 03:10:00|43240.4|43220.4|43230.4|43210.4|43245.4|43225.4|43227.9|43207.9|28
1643685300000|2022-02-01 03:15:00|43235.4|43215.4|43250.4|43230.4|43250.4|43230.4|43235.4|43215.4|12
1643685600000|2022-02-01 03:20:00|43252.1|43232.1|43280.4|43260.4|43292.9|43272.9|43252.1|43232.1|41
1643685900000|2022-02-01 03:25:00|43283.6|43263.6|43300.4|43280.4|43312.9|43292.9|43282.9|43262.9|51
1643686200000|2022-02-01 03:30:00|43302.9|43282.9|43174.6|43154.6|43305.4|43285.4|43164.6|43144.6|103
1643686500000|2022-02-01 03:35:00|43172.9|43152.9|43180.4|43160.4|43187.9|43167.9|43125.4|43105.4|105
1643686800000|2022-02-01 03:40:00|43179.6|43159.6|43150.4|43130.4|43180.4|43160.4|43145.4|43125.4|15
1643687100000|2022-02-01 03:45:00|43152.9|43132.9|43172.9|43152.9|43175.4|43155.4|43152.9|43132.9|17
1643687400000|2022-02-01 03:50:00|43170.4|43150.4|43200.4|43180.4|43201.1|43181.1|43166.8|43146.8|24
1643687700000|2022-02-01 03:55:00|43201.1|43181.1|43185.4|43165.4|43202.9|43182.9|43184.6|43164.6|18
1643688000000|2022-02-01 04:00:00|43187.9|43167.9|43152.1|43132.1|43187.9|43167.9|43147.9|43127.9|37
1643688300000|2022-02-01 04:05:00|43150.4|43130.4|43167.1|43147.1|43180.4|43160.4|43147.9|43127.9|22
1643688600000|2022-02-01 04:10:00|43164.6|43144.6|43196.1|43176.1|43196.1|43176.1|43154.6|43134.6|31
1643688900000|2022-02-01 04:15:00|43195.4|43175.4|43245.4|43225.4|43250.4|43230.4|43190.4|43170.4|48
1643689200000|2022-02-01 04:20:00|43244.6|43224.6|43274.6|43254.6|43274.6|43254.6|43240.4|43220.4|29
1643689500000|2022-02-01 04:25:00|43273.9|43253.9|43272.1|43252.1|43284.3|43264.3|43265.4|43245.4|23
1643689800000|2022-02-01 04:30:00|43270.4|43250.4|43262.1|43242.1|43274.6|43254.6|43260.4|43240.4|18
1643690100000|2022-02-01 04:35:00|43261.4|43241.4|43272.9|43252.9|43272.9|43252.9|43256.1|43236.1|15
1643690400000|2022-02-01 04:40:00|43272.1|43252.1|43257.9|43237.9|43272.1|43252.1|43255.4|43235.4|18
1643690700000|2022-02-01 04:45:00|43256.1|43236.1|43272.9|43252.9|43275.4|43255.4|43255.4|43235.4|17
1643691000000|2022-02-01 04:50:00|43273.6|43253.6|43290.4|43270.4|43295.4|43275.4|43270.4|43250.4|35
1643691300000|2022-02-01 04:55:00|43295.4|43275.4|43285.4|43265.4|43300.4|43280.4|43280.4|43260.4|22
1643691600000|2022-02-01 05:00:00|43288.6|43268.6|43315.4|43295.4|43330.4|43310.4|43288.6|43268.6|53
1643691900000|2022-02-01 05:05:00|43316.1|43296.1|43307.1|43287.1|43320.4|43300.4|43307.1|43287.1|22
1643692200000|2022-02-01 05:10:00|43300.4|43280.4|43317.9|43297.9|43320.4|43300.4|43297.9|43277.9|26
1643692500000|2022-02-01 05:15:00|43320.4|43300.4|43370.4|43350.4|43377.9|43357.9|43320.4|43300.4|47
1643692800000|2022-02-01 05:20:00|43367.9|43347.9|43377.9|43357.9|43377.9|43357.9|43363.6|43343.6|27
1643693100000|2022-02-01 05:25:00|43380.4|43360.4|43381.1|43361.1|43385.4|43365.4|43372.9|43352.9|18
1643693400000|2022-02-01 05:30:00|43380.4|43360.4|43425.4|43405.4|43425.4|43405.4|43378.6|43358.6|65
1643693700000|2022-02-01 05:35:00|43424.6|43404.6|43412.9|43392.9|43424.6|43404.6|43410.4|43390.4|17
1643694000000|2022-02-01 05:40:00|43415.4|43395.4|43410.4|43390.4|43415.4|43395.4|43407.9|43387.9|16
1643694300000|2022-02-01 05:45:00|43411.1|43391.1|43430.4|43410.4|43433.9|43413.9|43410.4|43390.4|39
1643694600000|2022-02-01 05:50:00|43432.1|43412.1|43432.9|43412.9|43437.1|43417.1|43430.4|43410.4|8
1643694900000|2022-02-01 05:55:00|43434.6|43414.6|43420.4|43400.4|43434.6|43414.6|43414.6|43394.6|37
1643695200000|2022-02-01 06:00:00|43422.9|43402.9|43410.4|43390.4|43437.9|43417.9|43410.4|43390.4|47
1643695500000|2022-02-01 06:05:00|43405.4|43385.4|43340.4|43320.4|43405.4|43385.4|43338.6|43318.6|43
1643695800000|2022-02-01 06:10:00|43338.6|43318.6|43330.4|43310.4|43342.9|43322.9|43315.4|43295.4|27
1643696100000|2022-02-01 06:15:00|43332.1|43312.1|43352.1|43332.1|43356.4|43336.4|43323.9|43303.9|40
1643696400000|2022-02-01 06:20:00|43357.1|43337.1|43333.9|43313.9|43357.1|43337.1|43333.9|43313.9|15
1643696700000|2022-02-01 06:25:00|43331.4|43311.4|43343.9|43323.9|43363.9|43343.9|43331.4|43311.4|26
1643697000000|2022-02-01 06:30:00|43345.7|43325.7|43338.9|43318.9|43348.9|43328.9|43321.4|43301.4|24
1643697300000|2022-02-01 06:35:00|43338.2|43318.2|43333.9|43313.9|43339.7|43319.7|43303.9|43283.9|46
1643697600000|2022-02-01 06:40:00|43328.9|43308.9|43328.9|43308.9|43333.9|43313.9|43316.4|43296.4|17
1643697900000|2022-02-01 06:45:00|43331.4|43311.4|43336.4|43316.4|43348.9|43328.9|43328.9|43308.9|13
1643698200000|2022-02-01 06:50:00|43337.2|43317.2|43352.2|43332.2|43352.2|43332.2|43332.5|43312.5|24
1643698500000|2022-02-01 06:55:00|43353.6|43333.6|43353.9|43333.9|43359.7|43339.7|43343.2|43323.2|16
1643698800000|2022-02-01 07:00:00|43351.4|43331.4|43373.9|43353.9|43383.9|43363.9|43348.9|43328.9|52
1643699100000|2022-02-01 07:05:00|43375.7|43355.7|43420.7|43400.7|43441.4|43421.4|43374.7|43354.7|106
1643699400000|2022-02-01 07:10:00|43418.9|43398.9|43401.4|43381.4|43430.7|43410.7|43398.9|43378.9|96
1643699700000|2022-02-01 07:15:00|43396.4|43376.4|43406.4|43386.4|43406.4|43386.4|43380.7|43360.7|66
1643700000000|2022-02-01 07:20:00|43404.7|43384.7|43437.2|43417.2|43448.9|43428.9|43403.9|43383.9|51
1643700300000|2022-02-01 07:25:00|43436.4|43416.4|43405.7|43385.7|43436.4|43416.4|43393.9|43373.9|69
1643700600000|2022-02-01 07:30:00|43403.9|43383.9|43406.4|43386.4|43421.4|43401.4|43396.4|43376.4|110
1643700900000|2022-02-01 07:35:00|43403.9|43383.9|43447.9|43427.9|43447.9|43427.9|43393.9|43373.9|97
1643701200000|2022-02-01 07:40:00|43450.4|43430.4|43437.9|43417.9|43450.4|43430.4|43428.6|43408.6|47
1643701500000|2022-02-01 07:45:00|43440.4|43420.4|43427.2|43407.2|43501.8|43481.8|43423.9|43403.9|107
1643701800000|2022-02-01 07:50:00|43431.4|43411.4|43487.9|43467.9|43487.9|43467.9|43417.9|43397.9|167
1643702100000|2022-02-01 07:55:00|43492.9|43472.9|43510.4|43490.4|43522.9|43502.9|43492.9|43472.9|198
1643702400000|2022-02-01 08:00:00|43511.1|43491.1|43642.9|43622.9|43645.4|43625.4|43511.1|43491.1|332
1643702700000|2022-02-01 08:05:00|43644.7|43624.7|43720.4|43700.4|43722.9|43702.9|43642.9|43622.9|297
1643703000000|2022-02-01 08:10:00|43717.9|43697.9|43723.6|43703.6|43751.1|43731.1|43710.4|43690.4|190
1643703300000|2022-02-01 08:15:00|43722.9|43702.9|43702.2|43682.2|43725.4|43705.4|43672.2|43652.2|186
1643703600000|2022-02-01 08:20:00|43700.4|43680.4|43710.4|43690.4|43746.1|43726.1|43697.9|43677.9|138
1643703900000|2022-02-01 08:25:00|43707.9|43687.9|43717.9|43697.9|43730.4|43710.4|43690.4|43670.4|119
1643704200000|2022-02-01 08:30:00|43715.4|43695.4|43750.4|43730.4|43780.4|43760.4|43715.4|43695.4|288
1643704500000|2022-02-01 08:35:00|43752.9|43732.9|43727.9|43707.9|43752.9|43732.9|43722.9|43702.9|76
1643704800000|2022-02-01 08:40:00|43725.4|43705.4|43730.4|43710.4|43752.9|43732.9|43722.9|43702.9|75
1643705100000|2022-02-01 08:45:00|43731.8|43711.8|43730.4|43710.4|43748.6|43728.6|43722.9|43702.9|71
1643705400000|2022-02-01 08:50:00|43728.6|43708.6|43730|43710|43759.7|43739.7|43727.9|43707.9|81
1643705700000|2022-02-01 08:55:00|43733.6|43713.6|43756.1|43736.1|43780.4|43760.4|43722.9|43702.9|119
1643706000000|2022-02-01 09:00:00|43755.4|43735.4|43707.9|43687.9|43779.7|43759.7|43707.9|43687.9|122
1643706300000|2022-02-01 09:05:00|43707.2|43687.2|43702.2|43682.2|43707.9|43687.9|43682.9|43662.9|64
1643706600000|2022-02-01 09:10:00|43700.4|43680.4|43732.9|43712.9|43732.9|43712.9|43690.4|43670.4|71
1643706900000|2022-02-01 09:15:00|43730.4|43710.4|43730.4|43710.4|43772.2|43752.2|43717.9|43697.9|99
1643707200000|2022-02-01 09:20:00|43731.1|43711.1|43717.2|43697.2|43747.9|43727.9|43700.4|43680.4|57
1643707500000|2022-02-01 09:25:00|43715.4|43695.4|43672.9|43652.9|43741.1|43721.1|43672.9|43652.9|84
1643707800000|2022-02-01 09:30:00|43680.4|43660.4|43670.4|43650.4|43697.9|43677.9|43657.9|43637.9|113
1643708100000|2022-02-01 09:35:00|43667.9|43647.9|43677.9|43657.9|43692.9|43672.9|43667.9|43647.9|66
1643708400000|2022-02-01 09:40:00|43677.2|43657.2|43640.4|43620.4|43687.2|43667.2|43630.4|43610.4|156
1643708700000|2022-02-01 09:45:00|43642.2|43622.2|43567.9|43547.9|43645.4|43625.4|43557.2|43537.2|186
1643709000000|2022-02-01 09:50:00|43567.2|43547.2|43587.9|43567.9|43597.9|43577.9|43565.4|43545.4|89
1643709300000|2022-02-01 09:55:00|43589.7|43569.7|43580.4|43560.4|43609|43589|43570.4|43550.4|79
1643709600000|2022-02-01 10:00:00|43581.1|43561.1|43588.6|43568.6|43590.4|43570.4|43562.9|43542.9|84
1643709900000|2022-02-01 10:05:00|43587.9|43567.9|43628.6|43608.6|43632.2|43612.2|43587.9|43567.9|90
1643710200000|2022-02-01 10:10:00|43627.9|43607.9|43620.4|43600.4|43632.9|43612.9|43615.4|43595.4|52
1643710500000|2022-02-01 10:15:00|43617.9|43597.9|43620.4|43600.4|43622.9|43602.9|43607.9|43587.9|72
1643710800000|2022-02-01 10:20:00|43621.1|43601.1|43650.4|43630.4|43663.6|43643.6|43621.1|43601.1|77
1643711100000|2022-02-01 10:25:00|43654.7|43634.7|43652.9|43632.9|43657.9|43637.9|43645.4|43625.4|72
1643711400000|2022-02-01 10:30:00|43650.4|43630.4|43620.4|43600.4|43664.3|43644.3|43620.4|43600.4|132
1643711700000|2022-02-01 10:35:00|43617.9|43597.9|43692.9|43672.9|43702.9|43682.9|43610.4|43590.4|89
1643712000000|2022-02-01 10:40:00|43695.4|43675.4|43695.4|43675.4|43707.9|43687.9|43685.4|43665.4|68
1643712300000|2022-02-01 10:45:00|43697.9|43677.9|43675.4|43655.4|43700.4|43680.4|43675.4|43655.4|31
1643712600000|2022-02-01 10:50:00|43676.1|43656.1|43685.4|43665.4|43687.9|43667.9|43675.4|43655.4|22
1643712900000|2022-02-01 10:55:00|43687.9|43667.9|43720.4|43700.4|43722.9|43702.9|43682.9|43662.9|110
1643713200000|2022-02-01 11:00:00|43722.2|43702.2|43763.6|43743.6|43775.4|43755.4|43720.4|43700.4|99
1643713500000|2022-02-01 11:05:00|43762.9|43742.9|43797.2|43777.2|43807.9|43787.9|43745.4|43725.4|180
1643713800000|2022-02-01 11:10:00|43795.4|43775.4|43814.3|43794.3|43875.4|43855.4|43787.9|43767.9|300
1643714100000|2022-02-01 11:15:00|43812.5|43792.5|43814.3|43794.3|43824.3|43804.3|43799.3|43779.3|126
1643714400000|2022-02-01 11:20:00|43815|43795|43819.3|43799.3|43831.8|43811.8|43809.3|43789.3|67
1643714700000|2022-02-01 11:25:00|43817.5|43797.5|43806.1|43786.1|43817.5|43797.5|43799.3|43779.3|92
1643715000000|2022-02-01 11:30:00|43808.6|43788.6|43827.5|43807.5|43831.1|43811.1|43791.8|43771.8|68
1643715300000|2022-02-01 11:35:00|43829.3|43809.3|43844.3|43824.3|43886.8|43866.8|43821.8|43801.8|137
1643715600000|2022-02-01 11:40:00|43846.8|43826.8|43849.3|43829.3|43859.3|43839.3|43841.8|43821.8|50
1643715900000|2022-02-01 11:45:00|43846.8|43826.8|43855.7|43835.7|43871.8|43851.8|43841.8|43821.8|114
1643716200000|2022-02-01 11:50:00|43860.7|43840.7|43851.4|43831.4|43874.3|43854.3|43832.5|43812.5|115
1643716500000|2022-02-01 11:55:00|43853.2|43833.2|43825.7|43805.7|43853.2|43833.2|43821.4|43801.4|86
1643716800000|2022-02-01 12:00:00|43825|43805|43845.7|43825.7|43845.7|43825.7|43818.2|43798.2|86
1643717100000|2022-02-01 12:05:00|43847.5|43827.5|43853.2|43833.2|43856.4|43836.4|43838.2|43818.2|89
1643717400000|2022-02-01 12:10:00|43858.2|43838.2|43865.7|43845.7|43872.5|43852.5|43848.2|43828.2|78
1643717700000|2022-02-01 12:15:00|43866.4|43846.4|43850|43830|43875.7|43855.7|43840.7|43820.7|72
1643718000000|2022-02-01 12:20:00|43848.2|43828.2|43850.7|43830.7|43853.2|43833.2|43840.7|43820.7|71
1643718300000|2022-02-01 12:25:00|43848.9|43828.9|43868.2|43848.2|43873.2|43853.2|43845.7|43825.7|87
1643718600000|2022-02-01 12:30:00|43868.9|43848.9|43928.2|43908.2|43968.2|43948.2|43851.4|43831.4|422
1643718900000|2022-02-01 12:35:00|43930|43910|43925.7|43905.7|43930.7|43910.7|43888.2|43868.2|143
1643719200000|2022-02-01 12:40:00|43925|43905|43888.2|43868.2|43928.2|43908.2|43888.2|43868.2|139
1643719500000|2022-02-01 12:45:00|43890.7|43870.7|43888.2|43868.2|43903.2|43883.2|43865|43845|224
1643719800000|2022-02-01 12:50:00|43890|43870|43873.2|43853.2|43927.1|43907.1|43868.2|43848.2|131
1643720100000|2022-02-01 12:55:00|43875.7|43855.7|43898.2|43878.2|43898.2|43878.2|43871.4|43851.4|124
1643720400000|2022-02-01 13:00:00|43903.2|43883.2|44025.7|44005.7|44065.7|44045.7|43903.2|43883.2|495
1643720700000|2022-02-01 13:05:00|44026.4|44006.4|44045.7|44025.7|44123.2|44103.2|44026.4|44006.4|391
1643721000000|2022-02-01 13:10:00|44038.2|44018.2|44097.1|44077.1|44097.1|44077.1|44013.9|43993.9|443
1643721300000|2022-02-01 13:15:00|44092.8|44072.8|44341|44321|44342.8|44322.8|44092.8|44072.8|957
1643721600000|2022-02-01 13:20:00|44337.8|44317.8|44311|44291|44431.7|44411.7|44303.5|44283.5|801
1643721900000|2022-02-01 13:25:00|44311.7|44291.7|44251|44231|44346.7|44326.7|44251|44231|457
1643722200000|2022-02-01 13:30:00|44253.5|44233.5|44250.3|44230.3|44309.9|44289.9|44239.2|44219.2|605
1643722500000|2022-02-01 13:35:00|44252.8|44232.8|44344.2|44324.2|44352.8|44332.8|44233.5|44213.5|630
1643722800000|2022-02-01 13:40:00|44343.5|44323.5|44322.4|44302.4|44370.6|44350.6|44286.4|44266.4|383
1643723100000|2022-02-01 13:45:00|44319.9|44299.9|44292.4|44272.4|44331.4|44311.4|44241.7|44221.7|675
1643723400000|2022-02-01 13:50:00|44294.9|44274.9|44269.9|44249.9|44324.9|44304.9|44256.7|44236.7|202
1643723700000|2022-02-01 13:55:00|44267.4|44247.4|44270.6|44250.6|44319.9|44299.9|44259.6|44239.6|331
1643724000000|2022-02-01 14:00:00|44272.4|44252.4|44253.9|44233.9|44286.4|44266.4|44230.6|44210.6|432
1643724300000|2022-02-01 14:05:00|44253.1|44233.1|44265.6|44245.6|44274.9|44254.9|44209.2|44189.2|546
1643724600000|2022-02-01 14:10:00|44267.4|44247.4|44192.8|44172.8|44308.1|44288.1|44189.2|44169.2|363
1643724900000|2022-02-01 14:15:00|44193.5|44173.5|44264.6|44244.6|44266.4|44246.4|44188.5|44168.5|339
1643725200000|2022-02-01 14:20:00|44263.9|44243.9|44285|44265|44288.2|44268.2|44218.9|44198.9|414
1643725500000|2022-02-01 14:25:00|44285.7|44265.7|44264.6|44244.6|44333.9|44313.9|44244.6|44224.6|400
1643725800000|2022-02-01 14:30:00|44262.1|44242.1|44328.2|44308.2|44330.7|44310.7|44238.2|44218.2|406
1643726100000|2022-02-01 14:35:00|44330.7|44310.7|44320.7|44300.7|44383.9|44363.9|44301.4|44281.4|553
1643726400000|2022-02-01 14:40:00|44318.2|44298.2|44188.2|44168.2|44339.6|44319.6|44185|44165|488
1643726700000|2022-02-01 14:45:00|44189.6|44169.6|44249.6|44229.6|44282.1|44262.1|44189.6|44169.6|463
1643727000000|2022-02-01 14:50:00|44250.3|44230.3|44307.1|44287.1|44323.5|44303.5|44248.5|44228.5|368
1643727300000|2022-02-01 14:55:00|44306.4|44286.4|44324.6|44304.6|44337.8|44317.8|44289.6|44269.6|376
1643727600000|2022-02-01 15:00:00|44325.3|44305.3|44259.6|44239.6|44342.1|44322.1|44237.1|44217.1|355
1643727900000|2022-02-01 15:05:00|44257.1|44237.1|44307.1|44287.1|44362.1|44342.1|44232.8|44212.8|452
1643728200000|2022-02-01 15:10:00|44312.1|44292.1|44363.2|44343.2|44363.2|44343.2|44285.7|44265.7|455
1643728500000|2022-02-01 15:15:00|44360.7|44340.7|44318.5|44298.5|44397.4|44377.4|44312.8|44292.8|728
1643728800000|2022-02-01 15:20:00|44316.7|44296.7|44424.9|44404.9|44449.9|44429.9|44309.2|44289.2|473
1643729100000|2022-02-01 15:25:00|44423.1|44403.1|44329.2|44309.2|44433.1|44413.1|44324.2|44304.2|541
1643729400000|2022-02-01 15:30:00|44331.7|44311.7|44338.5|44318.5|44439.2|44419.2|44329.2|44309.2|601
1643729700000|2022-02-01 15:35:00|44343.5|44323.5|44348.5|44328.5|44378.5|44358.5|44318.5|44298.5|356
1643730000000|2022-02-01 15:40:00|44351|44331|44357.8|44337.8|44373.5|44353.5|44286.7|44266.7|255
1643730300000|2022-02-01 15:45:00|44356|44336|44351.7|44331.7|44363.5|44343.5|44336|44316|220
1643730600000|2022-02-01 15:50:00|44353.5|44333.5|44421.7|44401.7|44431|44411|44353.5|44333.5|307
1643730900000|2022-02-01 15:55:00|44422.4|44402.4|44379.9|44359.9|44434.9|44414.9|44369.9|44349.9|446
1643731200000|2022-02-01 16:00:00|44378.5|44358.5|44417.4|44397.4|44424.9|44404.9|44374.9|44354.9|468
1643731500000|2022-02-01 16:05:00|44414.2|44394.2|44343.5|44323.5|44414.2|44394.2|44336.7|44316.7|291
1643731800000|2022-02-01 16:10:00|44341|44321|44372.1|44352.1|44376.4|44356.4|44331.4|44311.4|243
1643732100000|2022-02-01 16:15:00|44372.8|44352.8|44317.1|44297.1|44376.4|44356.4|44307.1|44287.1|252
1643732400000|2022-02-01 16:20:00|44319.6|44299.6|44257.1|44237.1|44319.6|44299.6|44242.1|44222.1|328
1643732700000|2022-02-01 16:25:00|44259.6|44239.6|44193.2|44173.2|44260.3|44240.3|44178.9|44158.9|327
1643733000000|2022-02-01 16:30:00|44190.7|44170.7|44207.8|44187.8|44207.8|44187.8|44129.6|44109.6|425
1643733300000|2022-02-01 16:35:00|44207.1|44187.1|44157.8|44137.8|44227.8|44207.8|44137.1|44117.1|215
1643733600000|2022-02-01 16:40:00|44157.1|44137.1|44102.1|44082.1|44157.1|44137.1|44089.6|44069.6|300
1643733900000|2022-02-01 16:45:00|44097.1|44077.1|44137.1|44117.1|44137.1|44117.1|44058.9|44038.9|343
1643734200000|2022-02-01 16:50:00|44134.6|44114.6|44157.1|44137.1|44192.1|44172.1|44124.6|44104.6|337
1643734500000|2022-02-01 16:55:00|44156.4|44136.4|44196.4|44176.4|44219.6|44199.6|44146.4|44126.4|219
1643734800000|2022-02-01 17:00:00|44195.7|44175.7|44217.1|44197.1|44246.4|44226.4|44192.1|44172.1|213
1643735100000|2022-02-01 17:05:00|44216.4|44196.4|44252.8|44232.8|44252.8|44232.8|44212.1|44192.1|171
1643735400000|2022-02-01 17:10:00|44254.6|44234.6|44265.3|44245.3|44271|44251|44228.5|44208.5|307
1643735700000|2022-02-01 17:15:00|44264.6|44244.6|44268.1|44248.1|44274.2|44254.2|44262.8|44242.8|186
1643736000000|2022-02-01 17:20:00|44269.9|44249.9|44248.5|44228.5|44269.9|44249.9|44237.4|44217.4|204
1643736300000|2022-02-01 17:25:00|44246.7|44226.7|44241|44221|44258.5|44238.5|44230.3|44210.3|132
1643736600000|2022-02-01 17:30:00|44240.3|44220.3|44171|44151|44246|44226|44168.5|44148.5|207
1643736900000|2022-02-01 17:35:00|44173.5|44153.5|44239.9|44219.9|44243.5|44223.5|44173.5|44153.5|231
1643737200000|2022-02-01 17:40:00|44241.3|44221.3|44225.6|44205.6|44244.9|44224.9|44192.4|44172.4|209
1643737500000|2022-02-01 17:45:00|44226.3|44206.3|44278.5|44258.5|44279.2|44259.2|44226.3|44206.3|263
1643737800000|2022-02-01 17:50:00|44277.8|44257.8|44283.5|44263.5|44283.5|44263.5|44245.3|44225.3|236
1643738100000|2022-02-01 17:55:00|44282.8|44262.8|44328.5|44308.5|44353.1|44333.1|44278.5|44258.5|1353
1643738400000|2022-02-01 18:00:00|44327.8|44307.8|44327.8|44307.8|44328.5|44308.5|44288.5|44268.5|326
1643738700000|2022-02-01 18:05:00|44330.3|44310.3|44340.6|44320.6|44368.5|44348.5|44330.3|44310.3|151
1643739000000|2022-02-01 18:10:00|44343.1|44323.1|44374.9|44354.9|44379.9|44359.9|44343.1|44323.1|221
1643739300000|2022-02-01 18:15:00|44374.2|44354.2|44334.9|44314.9|44374.2|44354.2|44334.9|44314.9|148
1643739600000|2022-02-01 18:20:00|44335.6|44315.6|44299.9|44279.9|44337.4|44317.4|44292.4|44272.4|140
1643739900000|2022-02-01 18:25:00|44302.4|44282.4|44328.5|44308.5|44347.1|44327.1|44299.9|44279.9|92
1643740200000|2022-02-01 18:30:00|44323.5|44303.5|44321|44301|44336|44316|44308.5|44288.5|90
1643740500000|2022-02-01 18:35:00|44318.5|44298.5|44308.5|44288.5|44318.5|44298.5|44298.5|44278.5|66
1643740800000|2022-02-01 18:40:00|44306|44286|44308.5|44288.5|44311|44291|44296|44276|60
1643741100000|2022-02-01 18:45:00|44311|44291|44283.5|44263.5|44313.5|44293.5|44283.5|44263.5|74
1643741400000|2022-02-01 18:50:00|44286|44266|44262.1|44242.1|44286|44266|44258.5|44238.5|82
1643741700000|2022-02-01 18:55:00|44260.3|44240.3|44260.3|44240.3|44263.5|44243.5|44238.5|44218.5|106
1643742000000|2022-02-01 19:00:00|44261|44241|44285.3|44265.3|44296|44276|44253.5|44233.5|83
1643742300000|2022-02-01 19:05:00|44283.5|44263.5|44231.7|44211.7|44283.5|44263.5|44231.7|44211.7|81
1643742600000|2022-02-01 19:10:00|44233.5|44213.5|44228.8|44208.8|44247.4|44227.4|44209.9|44189.9|83
1643742900000|2022-02-01 19:15:00|44231.3|44211.3|44212.4|44192.4|44244.9|44224.9|44212.4|44192.4|42
1643743200000|2022-02-01 19:20:00|44207.4|44187.4|44184.9|44164.9|44207.4|44187.4|44164.9|44144.9|133
1643743500000|2022-02-01 19:25:00|44182.4|44162.4|44229.2|44209.2|44229.2|44209.2|44180.6|44160.6|66
1643743800000|2022-02-01 19:30:00|44228.5|44208.5|44237.4|44217.4|44243.1|44223.1|44223.8|44203.8|47
1643744100000|2022-02-01 19:35:00|44234.9|44214.9|44239.9|44219.9|44244.2|44224.2|44219.9|44199.9|35
1643744400000|2022-02-01 19:40:00|44241.7|44221.7|44244.9|44224.9|44247.4|44227.4|44227.4|44207.4|23
1643744700000|2022-02-01 19:45:00|44247.4|44227.4|44233.1|44213.1|44249.9|44229.9|44222.4|44202.4|26
1643745000000|2022-02-01 19:50:00|44234.9|44214.9|44207.4|44187.4|44249.2|44229.2|44204.9|44184.9|62
1643745300000|2022-02-01 19:55:00|44206.7|44186.7|44194.9|44174.9|44209.9|44189.9|44187.4|44167.4|55
1643745600000|2022-02-01 20:00:00|44194.2|44174.2|44252.4|44232.4|44252.4|44232.4|44184.9|44164.9|53
1643745900000|2022-02-01 20:05:00|44251.7|44231.7|44254.9|44234.9|44259.9|44239.9|44242.4|44222.4|27
1643746200000|2022-02-01 20:10:00|44255.6|44235.6|44270.6|44250.6|44276.7|44256.7|44255.6|44235.6|40
1643746500000|2022-02-01 20:15:00|44272.4|44252.4|44279.9|44259.9|44287.4|44267.4|44264.9|44244.9|38
1643746800000|2022-02-01 20:20:00|44281.7|44261.7|44294.2|44274.2|44296.7|44276.7|44281.7|44261.7|36
1643747100000|2022-02-01 20:25:00|44294.9|44274.9|44294.9|44274.9|44298.1|44278.1|44282.4|44262.4|33
1643747400000|2022-02-01 20:30:00|44296.7|44276.7|44312.4|44292.4|44322.4|44302.4|44296.7|44276.7|37
1643747700000|2022-02-01 20:35:00|44311.7|44291.7|44289.9|44269.9|44317.4|44297.4|44288.1|44268.1|24
1643748000000|2022-02-01 20:40:00|44289.2|44269.2|44309.9|44289.9|44309.9|44289.9|44284.9|44264.9|26
1643748300000|2022-02-01 20:45:00|44309.2|44289.2|44354.9|44334.9|44358.5|44338.5|44307.4|44287.4|123
1643748600000|2022-02-01 20:50:00|44356.3|44336.3|44313.1|44293.1|44360.6|44340.6|44313.1|44293.1|58
1643748900000|2022-02-01 20:55:00|44315.6|44295.6|44317.4|44297.4|44329.9|44309.9|44309.9|44289.9|58
1643749200000|2022-02-01 21:00:00|44319.2|44299.2|44340.6|44320.6|44352.4|44332.4|44315.6|44295.6|180
1643749500000|2022-02-01 21:05:00|44339.9|44319.9|44346.7|44326.7|44359.9|44339.9|44337.4|44317.4|46
1643749800000|2022-02-01 21:10:00|44346|44326|44344.2|44324.2|44354.9|44334.9|44344.2|44324.2|20
1643750100000|2022-02-01 21:15:00|44343.5|44323.5|44344.2|44324.2|44349.2|44329.2|44339.2|44319.2|10
1643750400000|2022-02-01 21:20:00|44344.9|44324.9|44369.2|44349.2|44376.7|44356.7|44342.4|44322.4|47
1643750700000|2022-02-01 21:25:00|44369.9|44349.9|44401|44381|44402.8|44382.8|44369.2|44349.2|54
1643751000000|2022-02-01 21:30:00|44400.3|44380.3|44366|44346|44406|44386|44362.8|44342.8|33
1643751300000|2022-02-01 21:35:00|44369.2|44349.2|44358.5|44338.5|44375.3|44355.3|44355.3|44335.3|33
1643751600000|2022-02-01 21:40:00|44357.8|44337.8|44366|44346|44366|44346|44357.8|44337.8|14
1643751900000|2022-02-01 21:45:00|44367.8|44347.8|44366|44346|44376|44356|44353.5|44333.5|27
1643752200000|2022-02-01 21:50:00|44368.5|44348.5|44381|44361|44381|44361|44366.7|44346.7|21
1643752500000|2022-02-01 21:55:00|44381.7|44361.7|44361.7|44341.7|44396|44376|44361.7|44341.7|56
1643756400000|2022-02-01 23:00:00|44349|44329|44354.9|44334.9|44384.9|44364.9|44343.1|44323.1|45
1643756700000|2022-02-01 23:05:00|44357.4|44337.4|44377.4|44357.4|44389.9|44369.9|44354.9|44334.9|29
1643757000000|2022-02-01 23:10:00|44379.2|44359.2|44380.6|44360.6|44380.6|44360.6|44375.6|44355.6|16
1643757300000|2022-02-01 23:15:00|44382.4|44362.4|44374.9|44354.9|44383.1|44363.1|44370.6|44350.6|17
1643757600000|2022-02-01 23:20:00|44374.2|44354.2|44362.4|44342.4|44377.4|44357.4|44362.4|44342.4|27
1643757900000|2022-02-01 23:25:00|44359.9|44339.9|44363.8|44343.8|44367.4|44347.4|44349.9|44329.9|14
1643758200000|2022-02-01 23:30:00|44363.1|44343.1|44347.4|44327.4|44363.1|44343.1|44347.4|44327.4|10
1643758500000|2022-02-01 23:35:00|44352.4|44332.4|44377.4|44357.4|44377.4|44357.4|44349.9|44329.9|11
1643758800000|2022-02-01 23:40:00|44378.1|44358.1|44384.9|44364.9|44384.9|44364.9|44377.4|44357.4|14
1643759100000|2022-02-01 23:45:00|44382.4|44362.4|44347.4|44327.4|44382.4|44362.4|44344.9|44324.9|14
1643759400000|2022-02-01 23:50:00|44351.2|44331.2|44365.6|44345.6|44367.4|44347.4|44351.2|44331.2|11
1643759700000|2022-02-01 23:55:00|44364.9|44344.9|44359.9|44339.9|44364.9|44344.9|44359.9|44339.9|1
1643760000000|2022-02-02 00:00:00|44359.2|44339.2|44341.7|44321.7|44359.9|44339.9|44341.7|44321.7|36
1643760300000|2022-02-02 00:05:00|44337.4|44317.4|44329.9|44309.9|44337.4|44317.4|44318.1|44298.1|37
1643760600000|2022-02-02 00:10:00|44327.4|44307.4|44314.2|44294.2|44327.4|44307.4|44314.2|44294.2|20
1643760900000|2022-02-02 00:15:00|44309.9|44289.9|44349.9|44329.9|44352.4|44332.4|44303.7|44283.7|86
1643761200000|2022-02-02 00:20:00|44347.4|44327.4|44466.2|44446.2|44478.7|44458.7|44339.9|44319.9|217
1643761500000|2022-02-02 00:25:00|44465.6|44445.6|44382.4|44362.4|44465.6|44445.6|44379.9|44359.9|70
1643761800000|2022-02-02 00:30:00|44381.7|44361.7|44367.4|44347.4|44385.5|44365.5|44361.7|44341.7|24
1643762100000|2022-02-02 00:35:00|44366.7|44346.7|44354.9|44334.9|44366.7|44346.7|44354.9|44334.9|11
1643762400000|2022-02-02 00:40:00|44354.2|44334.2|44352.4|44332.4|44354.9|44334.9|44352.4|44332.4|6
1643762700000|2022-02-02 00:45:00|44351.7|44331.7|44359.9|44339.9|44374.9|44354.9|44351.7|44331.7|25
1643763000000|2022-02-02 00:50:00|44358|44338|44359.9|44339.9|44363|44343|44357.4|44337.4|7
1643763300000|2022-02-02 00:55:00|44357.4|44337.4|44352.4|44332.4|44357.4|44337.4|44348|44328|37
1643763600000|2022-02-02 01:00:00|44351|44331|44393.7|44373.7|44406.2|44386.2|44320.5|44300.5|165
1643763900000|2022-02-02 01:05:00|44393|44373|44421.9|44401.9|44428.7|44408.7|44360.5|44340.5|79
1643764200000|2022-02-02 01:10:00|44423.7|44403.7|44408.7|44388.7|44426.2|44406.2|44398.7|44378.7|26
1643764500000|2022-02-02 01:15:00|44406.2|44386.2|44382.3|44362.3|44411.2|44391.2|44373.7|44353.7|23
1643764800000|2022-02-02 01:20:00|44383|44363|44392.3|44372.3|44399.8|44379.8|44382.3|44362.3|18
1643765100000|2022-02-02 01:25:00|44387.3|44367.3|44367.3|44347.3|44387.3|44367.3|44367.3|44347.3|15
1643765400000|2022-02-02 01:30:00|44364.8|44344.8|44343|44323|44367.3|44347.3|44332.3|44312.3|31
1643765700000|2022-02-02 01:35:00|44354.4|44334.4|44336.2|44316.2|44354.4|44334.4|44330.5|44310.5|30
1643766000000|2022-02-02 01:40:00|44338|44318|44373.7|44353.7|44376.2|44356.2|44331.2|44311.2|31
1643766300000|2022-02-02 01:45:00|44373|44353|44376.2|44356.2|44376.2|44356.2|44363|44343|26
1643766600000|2022-02-02 01:50:00|44373.7|44353.7|44361.2|44341.2|44386.2|44366.2|44358.7|44338.7|34
1643766900000|2022-02-02 01:55:00|44353.7|44333.7|44363.7|44343.7|44366.2|44346.2|44351.2|44331.2|25
1643767200000|2022-02-02 02:00:00|44361.2|44341.2|44353.7|44333.7|44361.2|44341.2|44351.2|44331.2|25
1643767500000|2022-02-02 02:05:00|44351.2|44331.2|44363.7|44343.7|44364.4|44344.4|44343.7|44323.7|45
1643767800000|2022-02-02 02:10:00|44364.4|44344.4|44361.2|44341.2|44398.7|44378.7|44359.4|44339.4|63
1643768100000|2022-02-02 02:15:00|44360.5|44340.5|44363.7|44343.7|44375.5|44355.5|44356.2|44336.2|24
1643768400000|2022-02-02 02:20:00|44361.2|44341.2|44333.7|44313.7|44361.2|44341.2|44333.7|44313.7|19
1643768700000|2022-02-02 02:25:00|44334.4|44314.4|44363.7|44343.7|44363.7|44343.7|44334.4|44314.4|10
1643769000000|2022-02-02 02:30:00|44365.5|44345.5|44373.7|44353.7|44381.9|44361.9|44365.5|44345.5|21
1643769300000|2022-02-02 02:35:00|44363.7|44343.7|44363.7|44343.7|44366.2|44346.2|44361.2|44341.2|16
1643769600000|2022-02-02 02:40:00|44365.1|44345.1|44368.7|44348.7|44371.9|44351.9|44358.7|44338.7|17
1643769900000|2022-02-02 02:45:00|44368|44348|44359.4|44339.4|44368.7|44348.7|44359.4|44339.4|18
1643770200000|2022-02-02 02:50:00|44361.2|44341.2|44359.4|44339.4|44368|44348|44359.4|44339.4|7
1643770500000|2022-02-02 02:55:00|44361.2|44341.2|44356.2|44336.2|44361.2|44341.2|44355.5|44335.5|12
1643770800000|2022-02-02 03:00:00|44355.5|44335.5|44343.7|44323.7|44355.5|44335.5|44343|44323|24
1643771100000|2022-02-02 03:05:00|44341.2|44321.2|44347.3|44327.3|44351.2|44331.2|44339.4|44319.4|14
1643771400000|2022-02-02 03:10:00|44348|44328|44360.5|44340.5|44361.2|44341.2|44341.2|44321.2|19
1643771700000|2022-02-02 03:15:00|44358.7|44338.7|44353|44333|44360.5|44340.5|44351.2|44331.2|9
1643772000000|2022-02-02 03:20:00|44353.7|44333.7|44361.2|44341.2|44361.2|44341.2|44348.7|44328.7|23
1643772300000|2022-02-02 03:25:00|44364.8|44344.8|44358.7|44338.7|44372.3|44352.3|44358.7|44338.7|23
1643772600000|2022-02-02 03:30:00|44356.9|44336.9|44353.7|44333.7|44358.7|44338.7|44353.7|44333.7|6
1643772900000|2022-02-02 03:35:00|44354.4|44334.4|44355.5|44335.5|44357.3|44337.3|44348.7|44328.7|13
1643773200000|2022-02-02 03:40:00|44356.2|44336.2|44366.2|44346.2|44366.2|44346.2|44356.2|44336.2|10
1643773500000|2022-02-02 03:45:00|44365.5|44345.5|44356.2|44336.2|44373.7|44353.7|44351.2|44331.2|17
1643773800000|2022-02-02 03:50:00|44358.7|44338.7|44358.7|44338.7|44363.7|44343.7|44356.9|44336.9|6
1643774100000|2022-02-02 03:55:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44353|44333|9
1643774400000|2022-02-02 04:00:00|44356.2|44336.2|44373.7|44353.7|44376.2|44356.2|44356.2|44336.2|15
1643774700000|2022-02-02 04:05:00|44376.2|44356.2|44378.7|44358.7|44381.9|44361.9|44373.7|44353.7|22
1643775000000|2022-02-02 04:10:00|44379.4|44359.4|44386.2|44366.2|44394.4|44374.4|44379.4|44359.4|26
1643775300000|2022-02-02 04:15:00|44385.5|44365.5|44373.7|44353.7|44385.5|44365.5|44373.7|44353.7|14
1643775600000|2022-02-02 04:20:00|44371.2|44351.2|44378.7|44358.7|44378.7|44358.7|44371.2|44351.2|13
1643775900000|2022-02-02 04:25:00|44381.2|44361.2|44383.7|44363.7|44388|44368|44381.2|44361.2|13
1643776200000|2022-02-02 04:30:00|44381.2|44361.2|44373.7|44353.7|44383.7|44363.7|44371.2|44351.2|26
1643776500000|2022-02-02 04:35:00|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44373.7|44353.7|15
1643776800000|2022-02-02 04:40:00|44379.4|44359.4|44376.2|44356.2|44379.4|44359.4|44376.2|44356.2|6
1643777100000|2022-02-02 04:45:00|44378.7|44358.7|44381.2|44361.2|44383.7|44363.7|44376.2|44356.2|16
1643777400000|2022-02-02 04:50:00|44383.7|44363.7|44373.7|44353.7|44386.2|44366.2|44373.7|44353.7|12
1643777700000|2022-02-02 04:55:00|44375.5|44355.5|44371.2|44351.2|44378.7|44358.7|44371.2|44351.2|3
1643778000000|2022-02-02 05:00:00|44368.7|44348.7|44382.3|44362.3|44386.2|44366.2|44366.2|44346.2|29
1643778300000|2022-02-02 05:05:00|44381.6|44361.6|44364.8|44344.8|44382.3|44362.3|44364.8|44344.8|24
1643778600000|2022-02-02 05:10:00|44365.5|44345.5|44383.7|44363.7|44390.5|44370.5|44365.5|44345.5|21
1643778900000|2022-02-02 05:15:00|44386.2|44366.2|44398|44378|44398|44378|44385.5|44365.5|4
1643779200000|2022-02-02 05:20:00|44395.5|44375.5|44423.7|44403.7|44428|44408|44393.7|44373.7|42
1643779500000|2022-02-02 05:25:00|44424.4|44404.4|44429.8|44409.8|44433.7|44413.7|44419.8|44399.8|46
1643779800000|2022-02-02 05:30:00|44428|44408|44442.3|44422.3|44442.3|44422.3|44424.8|44404.8|20
1643780100000|2022-02-02 05:35:00|44440.5|44420.5|44432.3|44412.3|44452.3|44432.3|44432.3|44412.3|33
1643780400000|2022-02-02 05:40:00|44433|44413|44472.3|44452.3|44476.2|44456.2|44430.5|44410.5|101
1643780700000|2022-02-02 05:45:00|44470.5|44450.5|44463.7|44443.7|44476.2|44456.2|44461.9|44441.9|29
1643781000000|2022-02-02 05:50:00|44463|44443|44456.2|44436.2|44463.7|44443.7|44448.7|44428.7|26
1643781300000|2022-02-02 05:55:00|44455.5|44435.5|44428.7|44408.7|44455.5|44435.5|44423.7|44403.7|25
1643781600000|2022-02-02 06:00:00|44431.2|44411.2|44447.6|44427.6|44453.7|44433.7|44414.4|44394.4|42
1643781900000|2022-02-02 06:05:00|44451.2|44431.2|44466.9|44446.9|44466.9|44446.9|44451.2|44431.2|22
1643782200000|2022-02-02 06:10:00|44464.4|44444.4|44434.4|44414.4|44464.4|44444.4|44430.1|44410.1|20
1643782500000|2022-02-02 06:15:00|44436.2|44416.2|44447.6|44427.6|44447.6|44427.6|44407.6|44387.6|28
1643782800000|2022-02-02 06:20:00|44446.9|44426.9|44450.1|44430.1|44450.7|44430.7|44437.6|44417.6|28
1643783100000|2022-02-02 06:25:00|44450.7|44430.7|44444.4|44424.4|44455.1|44435.1|44444.4|44424.4|18
1643783400000|2022-02-02 06:30:00|44443.7|44423.7|44390.5|44370.5|44443.7|44423.7|44390.5|44370.5|53
1643783700000|2022-02-02 06:35:00|44392.3|44372.3|44365.5|44345.5|44393|44373|44365.5|44345.5|76
1643784000000|2022-02-02 06:40:00|44368.7|44348.7|44363.7|44343.7|44370.5|44350.5|44344.8|44324.8|59
1643784300000|2022-02-02 06:45:00|44363|44343|44368.7|44348.7|44375.5|44355.5|44340.5|44320.5|52
1643784600000|2022-02-02 06:50:00|44368|44348|44345.5|44325.5|44368|44348|44340.5|44320.5|28
1643784900000|2022-02-02 06:55:00|44346.2|44326.2|44346.9|44326.9|44348|44328|44338.7|44318.7|17
1643785200000|2022-02-02 07:00:00|44343.7|44323.7|44323.7|44303.7|44348.7|44328.7|44303.7|44283.7|72
1643785500000|2022-02-02 07:05:00|44328.7|44308.7|44324.8|44304.8|44335.5|44315.5|44309.1|44289.1|38
1643785800000|2022-02-02 07:10:00|44325.5|44305.5|44353.7|44333.7|44353.7|44333.7|44325.5|44305.5|32
1643786100000|2022-02-02 07:15:00|44351.2|44331.2|44373.7|44353.7|44377.3|44357.3|44348.7|44328.7|37
1643786400000|2022-02-02 07:20:00|44373|44353|44423.7|44403.7|44443|44423|44368|44348|108
1643786700000|2022-02-02 07:25:00|44423|44403|44418|44398|44430.5|44410.5|44406.2|44386.2|53
1643787000000|2022-02-02 07:30:00|44416.2|44396.2|44405.5|44385.5|44425.5|44405.5|44405.5|44385.5|73
1643787300000|2022-02-02 07:35:00|44409.8|44389.8|44353.7|44333.7|44410.5|44390.5|44339.8|44319.8|48
1643787600000|2022-02-02 07:40:00|44355.5|44335.5|44338.7|44318.7|44355.5|44335.5|44320.5|44300.5|74
1643787900000|2022-02-02 07:45:00|44338|44318|44337.3|44317.3|44358|44338|44320.5|44300.5|28
1643788200000|2022-02-02 07:50:00|44335.5|44315.5|44360.5|44340.5|44360.5|44340.5|44325.5|44305.5|30
1643788500000|2022-02-02 07:55:00|44370.5|44350.5|44444.3|44424.3|44444.3|44424.3|44365.5|44345.5|108
1643788800000|2022-02-02 08:00:00|44446.2|44426.2|44478.7|44458.7|44542.5|44522.5|44438|44418|334
1643789100000|2022-02-02 08:05:00|44476.2|44456.2|44431.2|44411.2|44496.2|44476.2|44411.2|44391.2|103
1643789400000|2022-02-02 08:10:00|44431.8|44411.8|44413|44393|44453.7|44433.7|44401.2|44381.2|73
1643789700000|2022-02-02 08:15:00|44411.2|44391.2|44456.2|44436.2|44481.2|44461.2|44400.5|44380.5|105
1643790000000|2022-02-02 08:20:00|44458.7|44438.7|44506.2|44486.2|44508.7|44488.7|44451.2|44431.2|72
1643790300000|2022-02-02 08:25:00|44506.8|44486.8|44503.7|44483.7|44556.2|44536.2|44503|44483|195
1643790600000|2022-02-02 08:30:00|44505|44485|44533.7|44513.7|44538.7|44518.7|44488.7|44468.7|74
1643790900000|2022-02-02 08:35:00|44536.2|44516.2|44543.7|44523.7|44622.5|44602.5|44533.7|44513.7|220
1643791200000|2022-02-02 08:40:00|44546.2|44526.2|44537.5|44517.5|44550|44530|44482.3|44462.3|121
1643791500000|2022-02-02 08:45:00|44538.2|44518.2|44517.5|44497.5|44567.5|44547.5|44507.5|44487.5|115
1643791800000|2022-02-02 08:50:00|44516.8|44496.8|44527.5|44507.5|44565.7|44545.7|44507.5|44487.5|52
1643792100000|2022-02-02 08:55:00|44525.7|44505.7|44524.3|44504.3|44536.8|44516.8|44513.2|44493.2|58
1643792400000|2022-02-02 09:00:00|44522.5|44502.5|44522.5|44502.5|44536.2|44516.2|44507.5|44487.5|124
1643792700000|2022-02-02 09:05:00|44516.8|44496.8|44517.5|44497.5|44590|44570|44515|44495|139
1643793000000|2022-02-02 09:10:00|44520|44500|44530|44510|44575|44555|44515|44495|98
1643793300000|2022-02-02 09:15:00|44531.8|44511.8|44567.5|44547.5|44575|44555|44530|44510|148
1643793600000|2022-02-02 09:20:00|44564.3|44544.3|44562.5|44542.5|44577.5|44557.5|44530|44510|148
1643793900000|2022-02-02 09:25:00|44561.8|44541.8|44542.5|44522.5|44565.7|44545.7|44522.5|44502.5|199
1643794200000|2022-02-02 09:30:00|44545|44525|44625.7|44605.7|44628.9|44608.9|44540|44520|176
1643794500000|2022-02-02 09:35:00|44625|44605|44626.4|44606.4|44626.8|44606.8|44602.5|44582.5|80
1643794800000|2022-02-02 09:40:00|44625.7|44605.7|44662.5|44642.5|44667.5|44647.5|44625|44605|174
1643795100000|2022-02-02 09:45:00|44660|44640|44667.7|44647.7|44667.7|44647.7|44646.4|44626.4|274
1643795400000|2022-02-02 09:50:00|44667.1|44647.1|44645.2|44625.2|44675.2|44655.2|44635.9|44615.9|120
1643795700000|2022-02-02 09:55:00|44647.7|44627.7|44670.9|44650.9|44675.2|44655.2|44630.2|44610.2|89
1643796000000|2022-02-02 10:00:00|44669.1|44649.1|44670.2|44650.2|44680.2|44660.2|44662.7|44642.7|129
1643796300000|2022-02-02 10:05:00|44670.9|44650.9|44625.2|44605.2|44678.4|44658.4|44612.7|44592.7|132
1643796600000|2022-02-02 10:10:00|44627.7|44607.7|44652.7|44632.7|44662.7|44642.7|44627.7|44607.7|125
1643796900000|2022-02-02 10:15:00|44655.2|44635.2|44676.6|44656.6|44685.5|44665.5|44655.2|44635.2|118
1643797200000|2022-02-02 10:20:00|44670.9|44650.9|44684.8|44664.8|44684.8|44664.8|44662.3|44642.3|160
1643797500000|2022-02-02 10:25:00|44685.5|44665.5|44685.5|44665.5|44703|44683|44673|44653|236
1643797800000|2022-02-02 10:30:00|44683.6|44663.6|44738|44718|44738|44718|44683|44663|229
1643798100000|2022-02-02 10:35:00|44738.6|44718.6|44815|44795|44819.3|44799.3|44738.6|44718.6|434
1643798400000|2022-02-02 10:40:00|44817.5|44797.5|44791.8|44771.8|44817.9|44797.9|44773.2|44753.2|216
1643798700000|2022-02-02 10:45:00|44795|44775|44802.5|44782.5|44807.9|44787.9|44790|44770|147
1643799000000|2022-02-02 10:50:00|44803.2|44783.2|44810.4|44790.4|44817.9|44797.9|44801.8|44781.8|96
1643799300000|2022-02-02 10:55:00|44809.8|44789.8|44873.6|44853.6|44891.8|44871.8|44806.1|44786.1|158
1643799600000|2022-02-02 11:00:00|44874.3|44854.3|44916.1|44896.1|44919.3|44899.3|44842.9|44822.9|298
1643799900000|2022-02-02 11:05:00|44913.6|44893.6|44882.9|44862.9|44913.6|44893.6|44881.1|44861.1|177
1643800200000|2022-02-02 11:10:00|44882.3|44862.3|44887.3|44867.3|44900.4|44880.4|44877.9|44857.9|59
1643800500000|2022-02-02 11:15:00|44885.4|44865.4|44917.9|44897.9|44918.6|44898.6|44872.9|44852.9|97
1643800800000|2022-02-02 11:20:00|44913.6|44893.6|44930.4|44910.4|44946.1|44926.1|44907.9|44887.9|122
1643801100000|2022-02-02 11:25:00|44929.8|44909.8|44911.1|44891.1|44929.8|44909.8|44901.1|44881.1|80
1643801400000|2022-02-02 11:30:00|44911.8|44891.8|44911.8|44891.8|44954.7|44934.7|44910|44890|247
1643801700000|2022-02-02 11:35:00|44910|44890|44918.6|44898.6|44922.9|44902.9|44906.1|44886.1|88
1643802000000|2022-02-02 11:40:00|44922.2|44902.2|44918.6|44898.6|44937.9|44917.9|44912.9|44892.9|59
1643802300000|2022-02-02 11:45:00|44919.3|44899.3|44921.8|44901.8|44931.1|44911.1|44911.1|44891.1|89
1643802600000|2022-02-02 11:50:00|44921.1|44901.1|44901.1|44881.1|44934.3|44914.3|44890.4|44870.4|114
1643802900000|2022-02-02 11:55:00|44900.4|44880.4|44879.3|44859.3|44900.4|44880.4|44863.6|44843.6|155
1643803200000|2022-02-02 12:00:00|44881.1|44861.1|44880|44860|44886.8|44866.8|44834.3|44814.3|149
1643803500000|2022-02-02 12:05:00|44877.5|44857.5|44853.6|44833.6|44886.8|44866.8|44839.3|44819.3|134
1643803800000|2022-02-02 12:10:00|44854.3|44834.3|44853.6|44833.6|44866.1|44846.1|44826.8|44806.8|119
1643804100000|2022-02-02 12:15:00|44851.8|44831.8|44891.1|44871.1|44911.1|44891.1|44851.1|44831.1|168
1643804400000|2022-02-02 12:20:00|44891.8|44871.8|44850.4|44830.4|44893.6|44873.6|44846.1|44826.1|156
1643804700000|2022-02-02 12:25:00|44852.9|44832.9|44848.6|44828.6|44857.9|44837.9|44842.9|44822.9|78
1643805000000|2022-02-02 12:30:00|44850.4|44830.4|44854.3|44834.3|44886.8|44866.8|44844.3|44824.3|175
1643805300000|2022-02-02 12:35:00|44854.9|44834.9|44854.3|44834.3|44879.3|44859.3|44844.3|44824.3|149
1643805600000|2022-02-02 12:40:00|44856.1|44836.1|44848.6|44828.6|44871.1|44851.1|44834.3|44814.3|113
1643805900000|2022-02-02 12:45:00|44846.8|44826.8|44844.3|44824.3|44864.3|44844.3|44841.1|44821.1|60
1643806200000|2022-02-02 12:50:00|44844.9|44824.9|44877.9|44857.9|44880.4|44860.4|44844.7|44824.7|134
1643806500000|2022-02-02 12:55:00|44878.6|44858.6|44934.3|44914.3|44942.9|44922.9|44878.6|44858.6|179
1643806800000|2022-02-02 13:00:00|44944.3|44924.3|45054.3|45034.3|45056.8|45036.8|44941.8|44921.8|522
1643807100000|2022-02-02 13:05:00|45053.6|45033.6|44822|44802|45054.9|45034.9|44820.2|44800.2|653
1643807400000|2022-02-02 13:10:00|44820.2|44800.2|44871.3|44851.3|44872|44852|44775.9|44755.9|506
1643807700000|2022-02-02 13:15:00|44874.5|44854.5|44858.8|44838.8|44880.9|44860.9|44795.6|44775.6|314
1643808000000|2022-02-02 13:20:00|44859.5|44839.5|44914|44894|45007.7|44987.7|44855.6|44835.6|506
1643808300000|2022-02-02 13:25:00|44919|44899|44846.5|44826.5|44921.5|44901.5|44797.7|44777.7|355
1643808600000|2022-02-02 13:30:00|44847.2|44827.2|44812.9|44792.9|44882.2|44862.2|44812.2|44792.2|261
1643808900000|2022-02-02 13:35:00|44815.4|44795.4|44800.4|44780.4|44840.4|44820.4|44777.2|44757.2|249
1643809200000|2022-02-02 13:40:00|44807.9|44787.9|44820.4|44800.4|44882.9|44862.9|44807.2|44787.2|207
1643809500000|2022-02-02 13:45:00|44826.1|44806.1|44836.1|44816.1|44862.9|44842.9|44813.6|44793.6|186
1643809800000|2022-02-02 13:50:00|44834.2|44814.2|44900.4|44880.4|44912.9|44892.9|44832.9|44812.9|189
1643810100000|2022-02-02 13:55:00|44902.2|44882.2|44831.7|44811.7|44933.6|44913.6|44816.7|44796.7|289
1643810400000|2022-02-02 14:00:00|44818.1|44798.1|44674|44654|44818.1|44798.1|44657.2|44637.2|569
1643810700000|2022-02-02 14:05:00|44673.3|44653.3|44685.2|44665.2|44689|44669|44619.5|44599.5|346
1643811000000|2022-02-02 14:10:00|44683.3|44663.3|44609.5|44589.5|44717.7|44697.7|44574|44554|636
1643811300000|2022-02-02 14:15:00|44607.7|44587.7|44645.2|44625.2|44677.7|44657.7|44596.3|44576.3|355
1643811600000|2022-02-02 14:20:00|44644.5|44624.5|44629.5|44609.5|44655.8|44635.8|44600.2|44580.2|165
1643811900000|2022-02-02 14:25:00|44630.2|44610.2|44659.5|44639.5|44697|44677|44616.3|44596.3|247
1643812200000|2022-02-02 14:30:00|44661.3|44641.3|44655.2|44635.2|44697|44677|44585.8|44565.8|370
1643812500000|2022-02-02 14:35:00|44652.7|44632.7|44575.6|44555.6|44672.7|44652.7|44551.3|44531.3|400
1643812800000|2022-02-02 14:40:00|44573.8|44553.8|44526.1|44506.1|44573.8|44553.8|44456.8|44436.8|757
1643813100000|2022-02-02 14:45:00|44526.8|44506.8|44450.2|44430.2|44535.4|44515.4|44450.2|44430.2|531
1643813400000|2022-02-02 14:50:00|44450.9|44430.9|44523.4|44503.4|44523.4|44503.4|44450.9|44430.9|391
1643813700000|2022-02-02 14:55:00|44522.7|44502.7|44472.2|44452.2|44534.1|44514.1|44441.6|44421.6|436
1643814000000|2022-02-02 15:00:00|44472.9|44452.9|44483.6|44463.6|44517.2|44497.2|44454.7|44434.7|408
1643814300000|2022-02-02 15:05:00|44482.9|44462.9|44448.6|44428.6|44483.6|44463.6|44422.9|44402.9|366
1643814600000|2022-02-02 15:10:00|44446.1|44426.1|44482.4|44462.4|44485.6|44465.6|44386.8|44366.8|445
1643814900000|2022-02-02 15:15:00|44479.9|44459.9|44486.3|44466.3|44528.6|44508.6|44448.8|44428.8|690
1643815200000|2022-02-02 15:20:00|44491.3|44471.3|44558.8|44538.8|44563.1|44543.1|44491.3|44471.3|312
1643815500000|2022-02-02 15:25:00|44556.3|44536.3|44576.8|44556.8|44606.1|44586.1|44521.3|44501.3|499
1643815800000|2022-02-02 15:30:00|44577.4|44557.4|44545.4|44525.4|44650.4|44630.4|44544.7|44524.7|468
1643816100000|2022-02-02 15:35:00|44544.7|44524.7|44557.2|44537.2|44564.7|44544.7|44529.7|44509.7|213
1643816400000|2022-02-02 15:40:00|44556.6|44536.6|44710.4|44690.4|44710.4|44690.4|44552.2|44532.2|331
1643816700000|2022-02-02 15:45:00|44709.7|44689.7|44760.4|44740.4|44815.4|44795.4|44707.2|44687.2|749
1643817000000|2022-02-02 15:50:00|44762.2|44742.2|44686.6|44666.6|44762.2|44742.2|44672.2|44652.2|396
1643817300000|2022-02-02 15:55:00|44687.2|44667.2|44720.4|44700.4|44742.2|44722.2|44685.4|44665.4|235
1643817600000|2022-02-02 16:00:00|44719.7|44699.7|44701.1|44681.1|44719.7|44699.7|44676.8|44656.8|226
1643817900000|2022-02-02 16:05:00|44703.6|44683.6|44692.4|44672.4|44738.6|44718.6|44675.4|44655.4|271
1643818200000|2022-02-02 16:10:00|44691.8|44671.8|44741.8|44721.8|44744.9|44724.9|44677.4|44657.4|202
1643818500000|2022-02-02 16:15:00|44739.9|44719.9|44700.6|44680.6|44787.4|44767.4|44694.9|44674.9|309
1643818800000|2022-02-02 16:20:00|44702.4|44682.4|44712.4|44692.4|44737.4|44717.4|44702.4|44682.4|125
1643819100000|2022-02-02 16:25:00|44713.1|44693.1|44746.3|44726.3|44776.3|44756.3|44704.9|44684.9|224
1643819400000|2022-02-02 16:30:00|44744.4|44724.4|44776.3|44756.3|44776.3|44756.3|44714.4|44694.4|251
1643819700000|2022-02-02 16:35:00|44776.9|44756.9|44774.4|44754.4|44826.3|44806.3|44768.8|44748.8|306
1643820000000|2022-02-02 16:40:00|44771.9|44751.9|44814.4|44794.4|44816.3|44796.3|44741.9|44721.9|321
1643820300000|2022-02-02 16:45:00|44813.8|44793.8|44781.3|44761.3|44838.8|44818.8|44766.9|44746.9|279
1643820600000|2022-02-02 16:50:00|44779.4|44759.4|44836.7|44816.7|44836.7|44816.7|44752.4|44732.4|192
1643820900000|2022-02-02 16:55:00|44837.4|44817.4|44863.8|44843.8|44891.3|44871.3|44829.4|44809.4|275
1643821200000|2022-02-02 17:00:00|44864.4|44844.4|44941.5|44921.5|44948.3|44928.3|44864.4|44844.4|708
1643821500000|2022-02-02 17:05:00|44942.1|44922.1|45004|44984|45006.5|44986.5|44942.1|44922.1|424
1643821800000|2022-02-02 17:10:00|45004.6|44984.6|45012.1|44992.1|45032.8|45012.8|44998.5|44978.5|311
1643822100000|2022-02-02 17:15:00|45010.3|44990.3|44982.8|44962.8|45031|45011|44982.8|44962.8|265
1643822400000|2022-02-02 17:20:00|44985.3|44965.3|44927.8|44907.8|44987.8|44967.8|44924|44904|297
1643822700000|2022-02-02 17:25:00|44928.5|44908.5|44912.8|44892.8|44942.8|44922.8|44897.8|44877.8|272
1643823000000|2022-02-02 17:30:00|44907.8|44887.8|44917.8|44897.8|44937.8|44917.8|44887.8|44867.8|218
1643823300000|2022-02-02 17:35:00|44917.1|44897.1|44888.9|44868.9|44931|44911|44888.9|44868.9|273
1643823600000|2022-02-02 17:40:00|44888.3|44868.3|44925.8|44905.8|44925.8|44905.8|44879.6|44859.6|243
1643823900000|2022-02-02 17:45:00|44926.4|44906.4|44910.8|44890.8|44928.9|44908.9|44902.6|44882.6|286
1643824200000|2022-02-02 17:50:00|44913.3|44893.3|44918.3|44898.3|44925.1|44905.1|44899.4|44879.4|282
1643824500000|2022-02-02 17:55:00|44915.1|44895.1|44928.6|44908.6|44956.1|44936.1|44907.6|44887.6|1255
1643824800000|2022-02-02 18:00:00|44926.1|44906.1|44903.1|44883.1|44949.9|44929.9|44873.8|44853.8|486
1643825100000|2022-02-02 18:05:00|44900.6|44880.6|44874.9|44854.9|44900.6|44880.6|44874.9|44854.9|112
1643825400000|2022-02-02 18:10:00|44876.7|44856.7|44881.7|44861.7|44889.9|44869.9|44854.9|44834.9|127
1643825700000|2022-02-02 18:15:00|44882.4|44862.4|44816.7|44796.7|44886.7|44866.7|44814.9|44794.9|186
1643826000000|2022-02-02 18:20:00|44817.4|44797.4|44814.9|44794.9|44825.6|44805.6|44807.4|44787.4|113
1643826300000|2022-02-02 18:25:00|44814.2|44794.2|44792.4|44772.4|44819.9|44799.9|44764.9|44744.9|145
1643826600000|2022-02-02 18:30:00|44794.2|44774.2|44792.4|44772.4|44813.1|44793.1|44789.9|44769.9|67
1643826900000|2022-02-02 18:35:00|44797.4|44777.4|44816.7|44796.7|44818.6|44798.6|44794.9|44774.9|96
1643827200000|2022-02-02 18:40:00|44817.4|44797.4|44833.1|44813.1|44836.7|44816.7|44809.9|44789.9|81
1643827500000|2022-02-02 18:45:00|44834.9|44814.9|44822.4|44802.4|44837.4|44817.4|44822.4|44802.4|48
1643827800000|2022-02-02 18:50:00|44824.9|44804.9|44831.7|44811.7|44832.4|44812.4|44811.7|44791.7|85
1643828100000|2022-02-02 18:55:00|44829.9|44809.9|44878.1|44858.1|44878.1|44858.1|44824.2|44804.2|267
1643828400000|2022-02-02 19:00:00|44881.7|44861.7|44857.4|44837.4|44884.2|44864.2|44856.7|44836.7|164
1643828700000|2022-02-02 19:05:00|44859.9|44839.9|44838.5|44818.5|44867.4|44847.4|44829.9|44809.9|117
1643829000000|2022-02-02 19:10:00|44839.2|44819.2|44829.9|44809.9|44851|44831|44826.7|44806.7|46
1643829300000|2022-02-02 19:15:00|44831.7|44811.7|44827.9|44807.9|44835.4|44815.4|44806.7|44786.7|42
1643829600000|2022-02-02 19:20:00|44825.4|44805.4|44809.7|44789.7|44825.4|44805.4|44805.4|44785.4|94
1643829900000|2022-02-02 19:25:00|44809|44789|44815.4|44795.4|44820.4|44800.4|44799|44779|62
1643830200000|2022-02-02 19:30:00|44816|44796|44847.2|44827.2|44849.7|44829.7|44816|44796|71
1643830500000|2022-02-02 19:35:00|44847.9|44827.9|44832.9|44812.9|44855.4|44835.4|44832.9|44812.9|23
1643830800000|2022-02-02 19:40:00|44834.2|44814.2|44859.7|44839.7|44862.9|44842.9|44834.2|44814.2|53
1643831100000|2022-02-02 19:45:00|44857.9|44837.9|44862.9|44842.9|44862.9|44842.9|44842.9|44822.9|44
1643831400000|2022-02-02 19:50:00|44863.5|44843.5|44856.7|44836.7|44865.4|44845.4|44849.7|44829.7|28
1643831700000|2022-02-02 19:55:00|44854.2|44834.2|44835.4|44815.4|44856.7|44836.7|44825.4|44805.4|33
1643832000000|2022-02-02 20:00:00|44836|44816|44857.9|44837.9|44857.9|44837.9|44817.9|44797.9|59
1643832300000|2022-02-02 20:05:00|44858.5|44838.5|44850.4|44830.4|44861.7|44841.7|44850.4|44830.4|28
1643832600000|2022-02-02 20:10:00|44849.7|44829.7|44858.5|44838.5|44861|44841|44846|44826|21
1643832900000|2022-02-02 20:15:00|44861|44841|44889.2|44869.2|44891.7|44871.7|44858.5|44838.5|40
1643833200000|2022-02-02 20:20:00|44891.7|44871.7|44861.7|44841.7|44891.7|44871.7|44858.5|44838.5|36
1643833500000|2022-02-02 20:25:00|44866.7|44846.7|44857.9|44837.9|44881|44861|44856.5|44836.5|52
1643833800000|2022-02-02 20:30:00|44857.2|44837.2|44867.2|44847.2|44872.9|44852.9|44857.2|44837.2|56
1643834100000|2022-02-02 20:35:00|44867.9|44847.9|44861|44841|44869.7|44849.7|44850.4|44830.4|27
1643834400000|2022-02-02 20:40:00|44861.7|44841.7|44850.4|44830.4|44866|44846|44847.9|44827.9|34
1643834700000|2022-02-02 20:45:00|44852.2|44832.2|44875.4|44855.4|44882.9|44862.9|44850.4|44830.4|50
1643835000000|2022-02-02 20:50:00|44874|44854|44852.2|44832.2|44877.2|44857.2|44842.2|44822.2|52
1643835300000|2022-02-02 20:55:00|44852.9|44832.9|44857.9|44837.9|44864.7|44844.7|44849.7|44829.7|50
1643835600000|2022-02-02 21:00:00|44855.4|44835.4|44840.4|44820.4|44857.2|44837.2|44836|44816|79
1643835900000|2022-02-02 21:05:00|44839.7|44819.7|44793.4|44773.4|44839.7|44819.7|44787.7|44767.7|70
1643836200000|2022-02-02 21:10:00|44792.7|44772.7|44777.2|44757.2|44793.4|44773.4|44775.9|44755.9|47
1643836500000|2022-02-02 21:15:00|44777.9|44757.9|44774|44754|44788.3|44768.3|44774|44754|23
1643836800000|2022-02-02 21:20:00|44771.5|44751.5|44784|44764|44784|44764|44771.5|44751.5|10
1643837100000|2022-02-02 21:25:00|44779|44759|44798.3|44778.3|44800.2|44780.2|44779|44759|24
1643837400000|2022-02-02 21:30:00|44790.2|44770.2|44810.8|44790.8|44810.8|44790.8|44788.3|44768.3|30
1643837700000|2022-02-02 21:35:00|44808.3|44788.3|44810.8|44790.8|44813.3|44793.3|44804|44784|15
1643838000000|2022-02-02 21:40:00|44810.2|44790.2|44813.3|44793.3|44813.3|44793.3|44803.3|44783.3|13
1643838300000|2022-02-02 21:45:00|44810.8|44790.8|44816.5|44796.5|44821.5|44801.5|44801.5|44781.5|41
1643838600000|2022-02-02 21:50:00|44817.2|44797.2|44814|44794|44819|44799|44811.5|44791.5|21
1643838900000|2022-02-02 21:55:00|44812.2|44792.2|44813.3|44793.3|44820.8|44800.8|44811.5|44791.5|33
1643842800000|2022-02-02 23:00:00|44777|44757|44745.3|44725.3|44797.2|44777.2|44745.3|44725.3|35
1643843100000|2022-02-02 23:05:00|44741.7|44721.7|44752.8|44732.8|44760.3|44740.3|44732.8|44712.8|45
1643843400000|2022-02-02 23:10:00|44752.2|44732.2|44722.8|44702.8|44752.2|44732.2|44722.8|44702.8|15
1643843700000|2022-02-02 23:15:00|44720.3|44700.3|44732.2|44712.2|44738.5|44718.5|44720.3|44700.3|25
1643844000000|2022-02-02 23:20:00|44731.5|44711.5|44728.5|44708.5|44739.7|44719.7|44724|44704|113
1643844300000|2022-02-02 23:25:00|44727.8|44707.8|44727.2|44707.2|44734|44714|44722.8|44702.8|11
1643844600000|2022-02-02 23:30:00|44729.7|44709.7|44732.2|44712.2|44735.8|44715.8|44717.2|44697.2|17
1643844900000|2022-02-02 23:35:00|44731.5|44711.5|44720.3|44700.3|44731.5|44711.5|44709|44689|33
1643845200000|2022-02-02 23:40:00|44722.2|44702.2|44679|44659|44722.2|44702.2|44679|44659|28
1643845500000|2022-02-02 23:45:00|44678.3|44658.3|44659|44639|44678.3|44658.3|44645.2|44625.2|28
1643845800000|2022-02-02 23:50:00|44661.5|44641.5|44654|44634|44666.5|44646.5|44651.5|44631.5|17
1643846100000|2022-02-02 23:55:00|44653.3|44633.3|44661.5|44641.5|44661.5|44641.5|44646.5|44626.5|11
1643846400000|2022-02-03 00:00:00|44664|44644|44708.3|44688.3|44710.8|44690.8|44664|44644|42
1643846700000|2022-02-03 00:05:00|44699.7|44679.7|44675.8|44655.8|44705.8|44685.8|44668.3|44648.3|37
1643847000000|2022-02-03 00:10:00|44678.3|44658.3|44709|44689|44709|44689|44670.8|44650.8|16
1643847300000|2022-02-03 00:15:00|44708.3|44688.3|44711.5|44691.5|44711.5|44691.5|44690.8|44670.8|56
1643847600000|2022-02-03 00:20:00|44714|44694|44735.8|44715.8|44735.8|44715.8|44714|44694|22
1643847900000|2022-02-03 00:25:00|44738.3|44718.3|44735.8|44715.8|44738.3|44718.3|44728.3|44708.3|44
1643848200000|2022-02-03 00:30:00|44733.3|44713.3|44720.8|44700.8|44738.3|44718.3|44715.8|44695.8|35
1643848500000|2022-02-03 00:35:00|44715.8|44695.8|44698.3|44678.3|44728.3|44708.3|44698.3|44678.3|18
1643848800000|2022-02-03 00:40:00|44700.2|44680.2|44698.3|44678.3|44710.8|44690.8|44696.5|44676.5|12
1643849100000|2022-02-03 00:45:00|44697.7|44677.7|44678.3|44658.3|44698.3|44678.3|44678.3|44658.3|22
1643849400000|2022-02-03 00:50:00|44677.7|44657.7|44675.8|44655.8|44690.8|44670.8|44670.8|44650.8|15
1643849700000|2022-02-03 00:55:00|44680.2|44660.2|44685.8|44665.8|44693.3|44673.3|44672.7|44652.7|19
1643850000000|2022-02-03 01:00:00|44697.8|44677.8|44745.8|44725.8|44745.8|44725.8|44697.8|44677.8|111
1643850300000|2022-02-03 01:05:00|44748.3|44728.3|44749|44729|44774|44754|44748.3|44728.3|65
1643850600000|2022-02-03 01:10:00|44750.8|44730.8|44700.8|44680.8|44753.3|44733.3|44700.8|44680.8|30
1643850900000|2022-02-03 01:15:00|44700.2|44680.2|44693.3|44673.3|44705.8|44685.8|44685.8|44665.8|33
1643851200000|2022-02-03 01:20:00|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44675.8|44655.8|32
1643851500000|2022-02-03 01:25:00|44690.2|44670.2|44695.8|44675.8|44698.3|44678.3|44685.8|44665.8|14
1643851800000|2022-02-03 01:30:00|44695.2|44675.2|44735.8|44715.8|44738.3|44718.3|44693.3|44673.3|32
1643852100000|2022-02-03 01:35:00|44734|44714|44750.8|44730.8|44750.8|44730.8|44710.8|44690.8|35
1643852400000|2022-02-03 01:40:00|44751.5|44731.5|44793.3|44773.3|44793.3|44773.3|44751.5|44731.5|109
1643852700000|2022-02-03 01:45:00|44790.8|44770.8|44825.8|44805.8|44856.5|44836.5|44788.3|44768.3|131
1643853000000|2022-02-03 01:50:00|44828.3|44808.3|44862.7|44842.7|44868.8|44848.8|44828.3|44808.3|84
1643853300000|2022-02-03 01:55:00|44864.5|44844.5|44894.5|44874.5|44902|44882|44853.8|44833.8|80
1643853600000|2022-02-03 02:00:00|44892.7|44872.7|44883.8|44863.8|44894.5|44874.5|44882|44862|36
1643853900000|2022-02-03 02:05:00|44887|44867|44867.7|44847.7|44892|44872|44832.7|44812.7|73
1643854200000|2022-02-03 02:10:00|44869.5|44849.5|44844.5|44824.5|44875.2|44855.2|44841.3|44821.3|41
1643854500000|2022-02-03 02:15:00|44843.8|44823.8|44849.5|44829.5|44852|44832|44842|44822|15
1643854800000|2022-02-03 02:20:00|44850.2|44830.2|44857|44837|44862|44842|44850.2|44830.2|21
1643855100000|2022-02-03 02:25:00|44858.8|44838.8|44861.3|44841.3|44861.3|44841.3|44841.3|44821.3|30
1643855400000|2022-02-03 02:30:00|44862|44842|44897|44877|44897|44877|44862|44842|35
1643855700000|2022-02-03 02:35:00|44897.7|44877.7|44932|44912|44932|44912|44895.2|44875.2|49
1643856000000|2022-02-03 02:40:00|44933.8|44913.8|44889.5|44869.5|44947|44927|44889.5|44869.5|51
1643856300000|2022-02-03 02:45:00|44890.2|44870.2|44909.5|44889.5|44909.5|44889.5|44889.5|44869.5|13
1643856600000|2022-02-03 02:50:00|44904.5|44884.5|44874.5|44854.5|44904.5|44884.5|44864.5|44844.5|47
1643856900000|2022-02-03 02:55:00|44875.2|44855.2|44884.5|44864.5|44889.5|44869.5|44875.2|44855.2|18
1643857200000|2022-02-03 03:00:00|44885.2|44865.2|44897.7|44877.7|44897.7|44877.7|44884.5|44864.5|2
1643857500000|2022-02-03 03:05:00|44902|44882|44939.5|44919.5|44942|44922|44902|44882|51
1643857800000|2022-02-03 03:10:00|44955.2|44935.2|44959.5|44939.5|44967.7|44947.7|44953.3|44933.3|70
1643858100000|2022-02-03 03:15:00|44957.7|44937.7|44960.8|44940.8|44973.3|44953.3|44950.2|44930.2|29
1643858400000|2022-02-03 03:20:00|44963.3|44943.3|45002.1|44982.1|45004|44984|44960.8|44940.8|60
1643858700000|2022-02-03 03:25:00|44999.6|44979.6|44979|44959|45012.1|44992.1|44974|44954|88
1643859000000|2022-02-03 03:30:00|44974.6|44954.6|44978.3|44958.3|44992.1|44972.1|44969.6|44949.6|33
1643859300000|2022-02-03 03:35:00|44979|44959|44976.5|44956.5|44994.6|44974.6|44972.1|44952.1|28
1643859600000|2022-02-03 03:40:00|44974|44954|44977.1|44957.1|44986.5|44966.5|44964.6|44944.6|14
1643859900000|2022-02-03 03:45:00|44974.6|44954.6|44989|44969|44991.5|44971.5|44974.6|44954.6|18
1643860200000|2022-02-03 03:50:00|44991.5|44971.5|44987.1|44967.1|44994.6|44974.6|44980.3|44960.3|39
1643860500000|2022-02-03 03:55:00|44982.1|44962.1|44937.1|44917.1|44985.3|44965.3|44937.1|44917.1|106
1643860800000|2022-02-03 04:00:00|44939.6|44919.6|44954|44934|44968.5|44948.5|44939.6|44919.6|32
1643861100000|2022-02-03 04:05:00|44954.6|44934.6|44902.1|44882.1|44957.1|44937.1|44902.1|44882.1|30
1643861400000|2022-02-03 04:10:00|44906.5|44886.5|44884|44864|44912.1|44892.1|44883.3|44863.3|40
1643861700000|2022-02-03 04:15:00|44882.1|44862.1|44893.5|44873.5|44899.6|44879.6|44879|44859|31
1643862000000|2022-02-03 04:20:00|44895.3|44875.3|44884.6|44864.6|44900.3|44880.3|44865.3|44845.3|24
1643862300000|2022-02-03 04:25:00|44885.3|44865.3|44859|44839|44885.3|44865.3|44859|44839|21
1643862600000|2022-02-03 04:30:00|44859.6|44839.6|44794.6|44774.6|44872.1|44852.1|44787.1|44767.1|113
1643862900000|2022-02-03 04:35:00|44792.1|44772.1|44779.6|44759.6|44797.1|44777.1|44777.1|44757.1|38
1643863200000|2022-02-03 04:40:00|44782.1|44762.1|44770.9|44750.9|44804.6|44784.6|44742.8|44722.8|69
1643863500000|2022-02-03 04:45:00|44775.3|44755.3|44795.3|44775.3|44805.3|44785.3|44775.3|44755.3|39
1643863800000|2022-02-03 04:50:00|44796.6|44776.6|44823.4|44803.4|44835.3|44815.3|44795.3|44775.3|34
1643864100000|2022-02-03 04:55:00|44820.3|44800.3|44798.4|44778.4|44823.4|44803.4|44797.8|44777.8|22
1643864400000|2022-02-03 05:00:00|44805.3|44785.3|44800.3|44780.3|44805.3|44785.3|44795.3|44775.3|19
1643864700000|2022-02-03 05:05:00|44803.4|44783.4|44797.8|44777.8|44805.9|44785.9|44797.8|44777.8|17
1643865000000|2022-02-03 05:10:00|44798.4|44778.4|44818.4|44798.4|44835.3|44815.3|44795.3|44775.3|54
1643865300000|2022-02-03 05:15:00|44817.8|44797.8|44817.8|44797.8|44830.3|44810.3|44810.3|44790.3|10
1643865600000|2022-02-03 05:20:00|44820.3|44800.3|44837.8|44817.8|44837.8|44817.8|44820.3|44800.3|32
1643865900000|2022-02-03 05:25:00|44840.9|44820.9|44815.3|44795.3|44840.9|44820.9|44808.4|44788.4|26
1643866200000|2022-02-03 05:30:00|44818.4|44798.4|44780.3|44760.3|44820.9|44800.9|44773.4|44753.4|49
1643866500000|2022-02-03 05:35:00|44780.9|44760.9|44814.6|44794.6|44819.6|44799.6|44780.3|44760.3|40
1643866800000|2022-02-03 05:40:00|44814|44794|44812.1|44792.1|44827.1|44807.1|44807.1|44787.1|25
1643867100000|2022-02-03 05:45:00|44811.5|44791.5|44817.1|44797.1|44827.1|44807.1|44811.5|44791.5|17
1643867400000|2022-02-03 05:50:00|44820.3|44800.3|44824|44804|44824.6|44804.6|44817.1|44797.1|23
1643867700000|2022-02-03 05:55:00|44824.6|44804.6|44824|44804|44825.3|44805.3|44814.6|44794.6|16
1643868000000|2022-02-03 06:00:00|44824.6|44804.6|44714.6|44694.6|44824.6|44804.6|44714.6|44694.6|70
1643868300000|2022-02-03 06:05:00|44716.5|44696.5|44688.3|44668.3|44724|44704|44663.3|44643.3|95
1643868600000|2022-02-03 06:10:00|44687.6|44667.6|44609.5|44589.5|44690.8|44670.8|44594.5|44574.5|175
1643868900000|2022-02-03 06:15:00|44612.6|44592.6|44624.5|44604.5|44632.6|44612.6|44560.1|44540.1|133
1643869200000|2022-02-03 06:20:00|44627|44607|44608.8|44588.8|44627|44607|44594.5|44574.5|39
1643869500000|2022-02-03 06:25:00|44604.5|44584.5|44597|44577|44608.8|44588.8|44592|44572|34
1643869800000|2022-02-03 06:30:00|44594.5|44574.5|44554.5|44534.5|44594.5|44574.5|44545.1|44525.1|101
1643870100000|2022-02-03 06:35:00|44555.1|44535.1|44601.5|44581.5|44601.5|44581.5|44548.3|44528.3|96
1643870400000|2022-02-03 06:40:00|44604|44584|44627.1|44607.1|44629|44609|44598.3|44578.3|87
1643870700000|2022-02-03 06:45:00|44629|44609|44624.6|44604.6|44642.1|44622.1|44624.6|44604.6|36
1643871000000|2022-02-03 06:50:00|44624|44604|44627.1|44607.1|44642.1|44622.1|44614.6|44594.6|47
1643871300000|2022-02-03 06:55:00|44632.1|44612.1|44602.1|44582.1|44634.6|44614.6|44602.1|44582.1|36
1643871600000|2022-02-03 07:00:00|44601.5|44581.5|44669.6|44649.6|44669.6|44649.6|44599|44579|134
1643871900000|2022-02-03 07:05:00|44669|44649|44644.6|44624.6|44669|44649|44644.6|44624.6|37
1643872200000|2022-02-03 07:10:00|44642.1|44622.1|44664.6|44644.6|44672.1|44652.1|44629.6|44609.6|63
1643872500000|2022-02-03 07:15:00|44665.3|44645.3|44672.1|44652.1|44674.6|44654.6|44649.6|44629.6|44
1643872800000|2022-02-03 07:20:00|44672.8|44652.8|44658.9|44638.9|44677.1|44657.1|44658.9|44638.9|43
1643873100000|2022-02-03 07:25:00|44659.6|44639.6|44672.1|44652.1|44673.9|44653.9|44623.9|44603.9|52
1643873400000|2022-02-03 07:30:00|44671.4|44651.4|44672.1|44652.1|44697.1|44677.1|44657.1|44637.1|65
1643873700000|2022-02-03 07:35:00|44674.6|44654.6|44687.1|44667.1|44695.3|44675.3|44664.6|44644.6|46
1643874000000|2022-02-03 07:40:00|44686.4|44666.4|44713.3|44693.3|44718.3|44698.3|44678.9|44658.9|62
1643874300000|2022-02-03 07:45:00|44715.8|44695.8|44737.6|44717.6|44740.8|44720.8|44713.3|44693.3|71
1643874600000|2022-02-03 07:50:00|44735.8|44715.8|44728.9|44708.9|44735.8|44715.8|44708.3|44688.3|96
1643874900000|2022-02-03 07:55:00|44729.6|44709.6|44775.8|44755.8|44775.8|44755.8|44722.6|44702.6|116
1643875200000|2022-02-03 08:00:00|44783.3|44763.3|44722.6|44702.6|44783.3|44763.3|44688.3|44668.3|162
1643875500000|2022-02-03 08:05:00|44720.8|44700.8|44688.3|44668.3|44735.1|44715.1|44687.6|44667.6|60
1643875800000|2022-02-03 08:10:00|44688.9|44668.9|44695.8|44675.8|44716.4|44696.4|44685.8|44665.8|58
1643876100000|2022-02-03 08:15:00|44693.3|44673.3|44690.8|44670.8|44755.8|44735.8|44683.3|44663.3|58
1643876400000|2022-02-03 08:20:00|44688.3|44668.3|44690.8|44670.8|44700.8|44680.8|44678.3|44658.3|74
1643876700000|2022-02-03 08:25:00|44693.3|44673.3|44690.8|44670.8|44705.8|44685.8|44680.8|44660.8|35
1643877000000|2022-02-03 08:30:00|44693.3|44673.3|44679.5|44659.5|44693.3|44673.3|44679.5|44659.5|60
1643877300000|2022-02-03 08:35:00|44667|44647|44727|44707|44739.5|44719.5|44667|44647|69
1643877600000|2022-02-03 08:40:00|44724.5|44704.5|44739.5|44719.5|44744.5|44724.5|44709.5|44689.5|101
1643877900000|2022-02-03 08:45:00|44743.9|44723.9|44712.1|44692.1|44751.4|44731.4|44712.1|44692.1|91
1643878200000|2022-02-03 08:50:00|44709.6|44689.6|44733.9|44713.9|44736.4|44716.4|44689.6|44669.6|78
1643878500000|2022-02-03 08:55:00|44731.4|44711.4|44718.9|44698.9|44740.2|44720.2|44708.9|44688.9|65
1643878800000|2022-02-03 09:00:00|44716.4|44696.4|44712.1|44692.1|44749.6|44729.6|44694.6|44674.6|56
1643879100000|2022-02-03 09:05:00|44709.6|44689.6|44717.1|44697.1|44724.6|44704.6|44703.9|44683.9|15
1643879400000|2022-02-03 09:10:00|44716.4|44696.4|44724.6|44704.6|44729.6|44709.6|44712.1|44692.1|27
1643879700000|2022-02-03 09:15:00|44723.9|44703.9|44702.1|44682.1|44732.1|44712.1|44694.6|44674.6|41
1643880000000|2022-02-03 09:20:00|44701.4|44681.4|44651.4|44631.4|44702.7|44682.7|44651.4|44631.4|72
1643880300000|2022-02-03 09:25:00|44647.1|44627.1|44634.6|44614.6|44652.1|44632.1|44631.4|44611.4|57
1643880600000|2022-02-03 09:30:00|44635.2|44615.2|44555.8|44535.8|44639.6|44619.6|44549.6|44529.6|189
1643880900000|2022-02-03 09:35:00|44553.3|44533.3|44528.9|44508.9|44555.8|44535.8|44488.3|44468.3|146
1643881200000|2022-02-03 09:40:00|44526.4|44506.4|44497.1|44477.1|44528.9|44508.9|44491.4|44471.4|124
1643881500000|2022-02-03 09:45:00|44494.6|44474.6|44443.9|44423.9|44499.6|44479.6|44443.9|44423.9|153
1643881800000|2022-02-03 09:50:00|44443.3|44423.3|44449.6|44429.6|44454.6|44434.6|44438.9|44418.9|80
1643882100000|2022-02-03 09:55:00|44450.2|44430.2|44449.6|44429.6|44465.2|44445.2|44444.6|44424.6|73
1643882400000|2022-02-03 10:00:00|44450.2|44430.2|44470.2|44450.2|44472.7|44452.7|44429.6|44409.6|80
1643882700000|2022-02-03 10:05:00|44472.1|44452.1|44497.1|44477.1|44503.9|44483.9|44472.1|44452.1|74
1643883000000|2022-02-03 10:10:00|44497.7|44477.7|44522.1|44502.1|44534.6|44514.6|44497.7|44477.7|77
1643883300000|2022-02-03 10:15:00|44522.7|44502.7|44537.1|44517.1|44546.4|44526.4|44509.6|44489.6|104
1643883600000|2022-02-03 10:20:00|44533.4|44513.4|44522.1|44502.1|44534.6|44514.6|44502.1|44482.1|119
1643883900000|2022-02-03 10:25:00|44519.6|44499.6|44535.2|44515.2|44537.7|44517.7|44517.1|44497.1|23
1643884200000|2022-02-03 10:30:00|44534.6|44514.6|44564.6|44544.6|44567.7|44547.7|44525.2|44505.2|59
1643884500000|2022-02-03 10:35:00|44563.9|44543.9|44508.9|44488.9|44564.6|44544.6|44506.4|44486.4|75
1643884800000|2022-02-03 10:40:00|44506.4|44486.4|44468.3|44448.3|44509.6|44489.6|44462.1|44442.1|111
1643885100000|2022-02-03 10:45:00|44467.6|44447.6|44445.8|44425.8|44472.6|44452.6|44442|44422|61
1643885400000|2022-02-03 10:50:00|44443.3|44423.3|44428.9|44408.9|44453.3|44433.3|44419.5|44399.5|94
1643885700000|2022-02-03 10:55:00|44428.3|44408.3|44483.3|44463.3|44485.8|44465.8|44425.1|44405.1|78
1643886000000|2022-02-03 11:00:00|44488.3|44468.3|44466.3|44446.3|44491.4|44471.4|44462|44442|116
1643886300000|2022-02-03 11:05:00|44465.7|44445.7|44554.5|44534.5|44566.3|44546.3|44465.7|44445.7|118
1643886600000|2022-02-03 11:10:00|44557|44537|44537|44517|44557|44537|44532|44512|94
1643886900000|2022-02-03 11:15:00|44524.5|44504.5|44520.8|44500.8|44543.3|44523.3|44513.9|44493.9|57
1643887200000|2022-02-03 11:20:00|44523.9|44503.9|44512.7|44492.7|44528.9|44508.9|44504.6|44484.6|51
1643887500000|2022-02-03 11:25:00|44512.1|44492.1|44462.1|44442.1|44517.1|44497.1|44456.4|44436.4|80
1643887800000|2022-02-03 11:30:00|44459.6|44439.6|44430.2|44410.2|44459.6|44439.6|44404.6|44384.6|162
1643888100000|2022-02-03 11:35:00|44427.1|44407.1|44399.6|44379.6|44427.1|44407.1|44399.6|44379.6|146
1643888400000|2022-02-03 11:40:00|44392.6|44372.6|44344.6|44324.6|44399.6|44379.6|44343.9|44323.9|136
1643888700000|2022-02-03 11:45:00|44345.9|44325.9|44407.1|44387.1|44422.7|44402.7|44345.9|44325.9|91
1643889000000|2022-02-03 11:50:00|44402.1|44382.1|44383.9|44363.9|44412.1|44392.1|44347.1|44327.1|148
1643889300000|2022-02-03 11:55:00|44377.7|44357.7|44266.4|44246.4|44377.7|44357.7|44266.4|44246.4|230
1643889600000|2022-02-03 12:00:00|44267.1|44247.1|44308.3|44288.3|44312.6|44292.6|44244.6|44224.6|266
1643889900000|2022-02-03 12:05:00|44308.9|44288.9|44338.3|44318.3|44363.3|44343.3|44308.9|44288.9|169
1643890200000|2022-02-03 12:10:00|44338.9|44318.9|44363.3|44343.3|44368.3|44348.3|44328.3|44308.3|155
1643890500000|2022-02-03 12:15:00|44363.9|44343.9|44393.9|44373.9|44402.1|44382.1|44363.9|44343.9|315
1643890800000|2022-02-03 12:20:00|44396.4|44376.4|44428.4|44408.4|44428.9|44408.9|44387.7|44367.7|173
1643891100000|2022-02-03 12:25:00|44427.7|44407.7|44430.9|44410.9|44474|44454|44415.9|44395.9|203
1643891400000|2022-02-03 12:30:00|44431.5|44411.5|44437.1|44417.1|44480.9|44460.9|44428.4|44408.4|186
1643891700000|2022-02-03 12:35:00|44434.6|44414.6|44412.1|44392.1|44437.7|44417.7|44369.6|44349.6|151
1643892000000|2022-02-03 12:40:00|44417.1|44397.1|44428.9|44408.9|44454.6|44434.6|44403.4|44383.4|116
1643892300000|2022-02-03 12:45:00|44428.3|44408.3|44420.9|44400.9|44439.6|44419.6|44402.1|44382.1|86
1643892600000|2022-02-03 12:50:00|44418.4|44398.4|44393.4|44373.4|44423.4|44403.4|44383.4|44363.4|87
1643892900000|2022-02-03 12:55:00|44391.5|44371.5|44466.5|44446.5|44476.5|44456.5|44389.6|44369.6|122
1643893200000|2022-02-03 13:00:00|44465.9|44445.9|44510.9|44490.9|44513.4|44493.4|44462.7|44442.7|230
1643893500000|2022-02-03 13:05:00|44509|44489|44490.2|44470.2|44528.4|44508.4|44476.5|44456.5|173
1643893800000|2022-02-03 13:10:00|44492.7|44472.7|44519.7|44499.7|44522.8|44502.8|44480.9|44460.9|299
1643894100000|2022-02-03 13:15:00|44521.5|44501.5|44541.5|44521.5|44549|44529|44512.2|44492.2|181
1643894400000|2022-02-03 13:20:00|44539.7|44519.7|44494.6|44474.6|44547.2|44527.2|44482.2|44462.2|317
1643894700000|2022-02-03 13:25:00|44497.7|44477.7|44560.2|44540.2|44560.2|44540.2|44497.7|44477.7|109
1643895000000|2022-02-03 13:30:00|44562.1|44542.1|44622.1|44602.1|44649.6|44629.6|44562.1|44542.1|225
1643895300000|2022-02-03 13:35:00|44624.6|44604.6|44654.6|44634.6|44657.7|44637.7|44581.4|44561.4|206
1643895600000|2022-02-03 13:40:00|44657.1|44637.1|44716.5|44696.5|44716.5|44696.5|44652.1|44632.1|332
1643895900000|2022-02-03 13:45:00|44715.9|44695.9|44640.8|44620.8|44809.6|44789.6|44615.8|44595.8|647
1643896200000|2022-02-03 13:50:00|44643.3|44623.3|44610.8|44590.8|44680.8|44660.8|44588.3|44568.3|204
1643896500000|2022-02-03 13:55:00|44610.1|44590.1|44675.8|44655.8|44691.4|44671.4|44590.8|44570.8|171
1643896800000|2022-02-03 14:00:00|44678.3|44658.3|44710.1|44690.1|44711.4|44691.4|44660.8|44640.8|227
1643897100000|2022-02-03 14:05:00|44708.3|44688.3|44701.4|44681.4|44712.6|44692.6|44640.1|44620.1|154
1643897400000|2022-02-03 14:10:00|44700.8|44680.8|44668.9|44648.9|44752.6|44732.6|44666.4|44646.4|236
1643897700000|2022-02-03 14:15:00|44671.4|44651.4|44645.8|44625.8|44698.9|44678.9|44637.6|44617.6|228
1643898000000|2022-02-03 14:20:00|44643.9|44623.9|44615.8|44595.8|44652.6|44632.6|44607|44587|203
1643898300000|2022-02-03 14:25:00|44617.6|44597.6|44660.8|44640.8|44671.4|44651.4|44612.6|44592.6|101
1643898600000|2022-02-03 14:30:00|44658.9|44638.9|44645.7|44625.7|44675.7|44655.7|44598.3|44578.3|301
1643898900000|2022-02-03 14:35:00|44643.9|44623.9|44683.2|44663.2|44708.2|44688.2|44608.2|44588.2|306
1643899200000|2022-02-03 14:40:00|44683.9|44663.9|44744.5|44724.5|44820.7|44800.7|44683.2|44663.2|478
1643899500000|2022-02-03 14:45:00|44743.2|44723.2|44493.1|44473.1|44743.2|44723.2|44486.8|44466.8|897
1643899800000|2022-02-03 14:50:00|44493.7|44473.7|44439.4|44419.4|44555.6|44535.6|44427.5|44407.5|676
1643900100000|2022-02-03 14:55:00|44441.9|44421.9|44426.9|44406.9|44511.9|44491.9|44404.4|44384.4|477
1643900400000|2022-02-03 15:00:00|44429.4|44409.4|44430.7|44410.7|44466.9|44446.9|44382.5|44362.5|394
1643900700000|2022-02-03 15:05:00|44430|44410|44457.2|44437.2|44493.2|44473.2|44420.7|44400.7|324
1643901000000|2022-02-03 15:10:00|44456.6|44436.6|44516.9|44496.9|44544.4|44524.4|44425|44405|322
1643901300000|2022-02-03 15:15:00|44518.7|44498.7|44713.2|44693.2|44715.7|44695.7|44506.9|44486.9|545
1643901600000|2022-02-03 15:20:00|44711.9|44691.9|44657.5|44637.5|44730.7|44710.7|44641.9|44621.9|307
1643901900000|2022-02-03 15:25:00|44658.2|44638.2|44696.9|44676.9|44696.9|44676.9|44636.9|44616.9|226
1643902200000|2022-02-03 15:30:00|44700|44680|44731.9|44711.9|44792.5|44772.5|44696.9|44676.9|355
1643902500000|2022-02-03 15:35:00|44731.2|44711.2|44693.7|44673.7|44731.2|44711.2|44671.9|44651.9|191
1643902800000|2022-02-03 15:40:00|44691.9|44671.9|44770|44750|44771.3|44751.3|44691.9|44671.9|221
1643903100000|2022-02-03 15:45:00|44773.2|44753.2|44703.2|44683.2|44791.3|44771.3|44697.5|44677.5|209
1643903400000|2022-02-03 15:50:00|44705.7|44685.7|44696.3|44676.3|44735.7|44715.7|44696.3|44676.3|177
1643903700000|2022-02-03 15:55:00|44695|44675|44713.9|44693.9|44753.8|44733.8|44693.8|44673.8|200
1643904000000|2022-02-03 16:00:00|44714.5|44694.5|44741.9|44721.9|44746.9|44726.9|44679.4|44659.4|169
1643904300000|2022-02-03 16:05:00|44742.6|44722.6|44837|44817|44844.5|44824.5|44736.4|44716.4|413
1643904600000|2022-02-03 16:10:00|44837.7|44817.7|44817.7|44797.7|44844.5|44824.5|44800.2|44780.2|518
1643904900000|2022-02-03 16:15:00|44815.2|44795.2|44827.7|44807.7|44828.3|44808.3|44790.2|44770.2|219
1643905200000|2022-02-03 16:20:00|44830.2|44810.2|44786.9|44766.9|44844.5|44824.5|44781.9|44761.9|344
1643905500000|2022-02-03 16:25:00|44787.6|44767.6|44809.4|44789.4|44836.9|44816.9|44787.6|44767.6|155
1643905800000|2022-02-03 16:30:00|44811.9|44791.9|44818.2|44798.2|44890.1|44870.1|44773.8|44753.8|322
1643906100000|2022-02-03 16:35:00|44820.1|44800.1|44792.6|44772.6|44830.7|44810.7|44792.6|44772.6|132
1643906400000|2022-02-03 16:40:00|44794.4|44774.4|44726.9|44706.9|44809.4|44789.4|44719.4|44699.4|194
1643906700000|2022-02-03 16:45:00|44729.4|44709.4|44789.4|44769.4|44791.9|44771.9|44714.4|44694.4|174
1643907000000|2022-02-03 16:50:00|44786.3|44766.3|44803.2|44783.2|44856.3|44836.3|44779.4|44759.4|342
1643907300000|2022-02-03 16:55:00|44805.7|44785.7|44753.8|44733.8|44833.2|44813.2|44750|44730|213
1643907600000|2022-02-03 17:00:00|44751.9|44731.9|44663.2|44643.2|44771.3|44751.3|44655.7|44635.7|279
1643907900000|2022-02-03 17:05:00|44665|44645|44637.5|44617.5|44674.4|44654.4|44614.4|44594.4|404
1643908200000|2022-02-03 17:10:00|44636.9|44616.9|44676.9|44656.9|44681.9|44661.9|44629.4|44609.4|158
1643908500000|2022-02-03 17:15:00|44679.4|44659.4|44723.7|44703.7|44735|44715|44679.4|44659.4|190
1643908800000|2022-02-03 17:20:00|44720|44700|44720.7|44700.7|44755|44735|44716.9|44696.9|149
1643909100000|2022-02-03 17:25:00|44718.8|44698.8|44734.4|44714.4|44742.5|44722.5|44713.8|44693.8|171
1643909400000|2022-02-03 17:30:00|44735|44715|44738.7|44718.7|44759.4|44739.4|44731.9|44711.9|114
1643909700000|2022-02-03 17:35:00|44739.4|44719.4|44751.3|44731.3|44760.7|44740.7|44738.7|44718.7|148
1643910000000|2022-02-03 17:40:00|44753.2|44733.2|44701.3|44681.3|44755.7|44735.7|44698.8|44678.8|163
1643910300000|2022-02-03 17:45:00|44703.2|44683.2|44672.6|44652.6|44728.2|44708.2|44657.6|44637.6|341
1643910600000|2022-02-03 17:50:00|44681.3|44661.3|44681.9|44661.9|44696.9|44676.9|44666.9|44646.9|185
1643910900000|2022-02-03 17:55:00|44680.1|44660.1|44736.9|44716.9|44739.4|44719.4|44671.9|44651.9|753
1643911200000|2022-02-03 18:00:00|44741.3|44721.3|44694.4|44674.4|44743.8|44723.8|44671.3|44651.3|274
1643911500000|2022-02-03 18:05:00|44695.1|44675.1|44669.4|44649.4|44714.4|44694.4|44669.4|44649.4|69
1643911800000|2022-02-03 18:10:00|44666.9|44646.9|44672.6|44652.6|44688.2|44668.2|44656.9|44636.9|153
1643912100000|2022-02-03 18:15:00|44673.2|44653.2|44692.6|44672.6|44693.2|44673.2|44670.1|44650.1|67
1643912400000|2022-02-03 18:20:00|44693.2|44673.2|44725.7|44705.7|44725.7|44705.7|44688.2|44668.2|94
1643912700000|2022-02-03 18:25:00|44723.2|44703.2|44718.9|44698.9|44733.2|44713.2|44710.7|44690.7|54
1643913000000|2022-02-03 18:30:00|44717.6|44697.6|44738.2|44718.2|44753.2|44733.2|44705.1|44685.1|114
1643913300000|2022-02-03 18:35:00|44737.6|44717.6|44715.7|44695.7|44743.2|44723.2|44715.1|44695.1|52
1643913600000|2022-02-03 18:40:00|44717.6|44697.6|44670.7|44650.7|44718.2|44698.2|44668.2|44648.2|114
1643913900000|2022-02-03 18:45:00|44672.6|44652.6|44689.4|44669.4|44691.9|44671.9|44666.4|44646.4|118
1643914200000|2022-02-03 18:50:00|44691.9|44671.9|44709.4|44689.4|44715.1|44695.1|44689.4|44669.4|36
1643914500000|2022-02-03 18:55:00|44707.6|44687.6|44721.9|44701.9|44726.9|44706.9|44703.8|44683.8|66
1643914800000|2022-02-03 19:00:00|44719.4|44699.4|44736.9|44716.9|44746.3|44726.3|44706.3|44686.3|69
1643915100000|2022-02-03 19:05:00|44738.2|44718.2|44759.4|44739.4|44761.9|44741.9|44738.2|44718.2|38
1643915400000|2022-02-03 19:10:00|44762.6|44742.6|44774.4|44754.4|44776.9|44756.9|44745.1|44725.1|71
1643915700000|2022-02-03 19:15:00|44776.9|44756.9|44784.4|44764.4|44784.4|44764.4|44771.9|44751.9|33
1643916000000|2022-02-03 19:20:00|44786.9|44766.9|44766.9|44746.9|44789.4|44769.4|44761.9|44741.9|24
1643916300000|2022-02-03 19:25:00|44764.4|44744.4|44731.3|44711.3|44766.3|44746.3|44729.4|44709.4|37
1643916600000|2022-02-03 19:30:00|44729.4|44709.4|44729.4|44709.4|44731.9|44711.9|44709.4|44689.4|38
1643916900000|2022-02-03 19:35:00|44730.1|44710.1|44681.9|44661.9|44731.9|44711.9|44679.4|44659.4|37
1643917200000|2022-02-03 19:40:00|44682.6|44662.6|44603.8|44583.8|44684.4|44664.4|44603.8|44583.8|114
1643917500000|2022-02-03 19:45:00|44606.9|44586.9|44599.4|44579.4|44624.4|44604.4|44591.9|44571.9|95
1643917800000|2022-02-03 19:50:00|44598.8|44578.8|44624.4|44604.4|44627.6|44607.6|44584.4|44564.4|59
1643918100000|2022-02-03 19:55:00|44626.3|44606.3|44654.4|44634.4|44658.8|44638.8|44626.3|44606.3|57
1643918400000|2022-02-03 20:00:00|44652.6|44632.6|44623.8|44603.8|44654.4|44634.4|44616.3|44596.3|83
1643918700000|2022-02-03 20:05:00|44624.4|44604.4|44648.1|44628.1|44653.1|44633.1|44624.4|44604.4|26
1643919000000|2022-02-03 20:10:00|44645.6|44625.6|44660.6|44640.6|44660.6|44640.6|44643.1|44623.1|26
1643919300000|2022-02-03 20:15:00|44663.1|44643.1|44695|44675|44698.1|44678.1|44663.1|44643.1|52
1643919600000|2022-02-03 20:20:00|44693.1|44673.1|44720.6|44700.6|44723.1|44703.1|44693.1|44673.1|49
1643919900000|2022-02-03 20:25:00|44718.1|44698.1|44713.1|44693.1|44718.8|44698.8|44708.1|44688.1|59
1643920200000|2022-02-03 20:30:00|44713.8|44693.8|44656.3|44636.3|44713.8|44693.8|44656.3|44636.3|47
1643920500000|2022-02-03 20:35:00|44654.4|44634.4|44671.3|44651.3|44671.3|44651.3|44651.3|44631.3|27
1643920800000|2022-02-03 20:40:00|44670.6|44650.6|44672.5|44652.5|44683.1|44663.1|44656.3|44636.3|34
1643921100000|2022-02-03 20:45:00|44670.6|44650.6|44648.1|44628.1|44670.6|44650.6|44645.6|44625.6|27
1643921400000|2022-02-03 20:50:00|44647.5|44627.5|44598.8|44578.8|44648.1|44628.1|44588.1|44568.1|88
1643921700000|2022-02-03 20:55:00|44598.1|44578.1|44635|44615|44643.1|44623.1|44596.9|44576.9|74
1643922000000|2022-02-03 21:00:00|44633.1|44613.1|44706.3|44686.3|44714.4|44694.4|44633.1|44613.1|109
1643922300000|2022-02-03 21:05:00|44704.4|44684.4|44686.3|44666.3|44708.8|44688.8|44683.8|44663.8|27
1643922600000|2022-02-03 21:10:00|44686.9|44666.9|44703.1|44683.1|44703.1|44683.1|44674.4|44654.4|18
1643922900000|2022-02-03 21:15:00|44700.6|44680.6|44746.3|44726.3|44750.6|44730.6|44695.6|44675.6|44
1643923200000|2022-02-03 21:20:00|44748.1|44728.1|44758.1|44738.1|44758.1|44738.1|44740.6|44720.6|58
1643923500000|2022-02-03 21:25:00|44756.9|44736.9|44759.4|44739.4|44766.3|44746.3|44756.3|44736.3|28
1643923800000|2022-02-03 21:30:00|44761.9|44741.9|44771.9|44751.9|44781.3|44761.3|44761.3|44741.3|28
1643924100000|2022-02-03 21:35:00|44772.6|44752.6|44778.8|44758.8|44778.8|44758.8|44766.9|44746.9|14
1643924400000|2022-02-03 21:40:00|44776.9|44756.9|44789.4|44769.4|44789.4|44769.4|44774.4|44754.4|27
1643924700000|2022-02-03 21:45:00|44794.4|44774.4|44823.8|44803.8|44824.4|44804.4|44794.4|44774.4|91
1643925000000|2022-02-03 21:50:00|44821.3|44801.3|44821.9|44801.9|44826.9|44806.9|44816.9|44796.9|16
1643925300000|2022-02-03 21:55:00|44821.3|44801.3|44811.9|44791.9|44823.8|44803.8|44800.7|44780.7|30
1643929200000|2022-02-03 23:00:00|44809.9|44789.9|44850.1|44830.1|44855.1|44835.1|44794.4|44774.4|65
1643929500000|2022-02-03 23:05:00|44850.7|44830.7|44845.1|44825.1|44864.4|44844.4|44840.1|44820.1|27
1643929800000|2022-02-03 23:10:00|44846.9|44826.9|44852.6|44832.6|44866.9|44846.9|44846.9|44826.9|34
1643930100000|2022-02-03 23:15:00|44851.9|44831.9|44892.6|44872.6|44892.6|44872.6|44847.6|44827.6|38
1643930400000|2022-02-03 23:20:00|44890.7|44870.7|44870.1|44850.1|44890.7|44870.7|44867.6|44847.6|23
1643930700000|2022-02-03 23:25:00|44867.6|44847.6|44880.1|44860.1|44897.6|44877.6|44867.6|44847.6|28
1643931000000|2022-02-03 23:30:00|44877.6|44857.6|44887.6|44867.6|44890.1|44870.1|44877.6|44857.6|9
1643931300000|2022-02-03 23:35:00|44889.4|44869.4|44880.1|44860.1|44890.1|44870.1|44880.1|44860.1|17
1643931600000|2022-02-03 23:40:00|44882.6|44862.6|44854.4|44834.4|44882.6|44862.6|44854.4|44834.4|5
1643931900000|2022-02-03 23:45:00|44856.3|44836.3|44870.1|44850.1|44880.1|44860.1|44851.9|44831.9|25
1643932200000|2022-02-03 23:50:00|44870.7|44850.7|44846.9|44826.9|44872.6|44852.6|44846.9|44826.9|13
1643932500000|2022-02-03 23:55:00|44844.4|44824.4|44831.9|44811.9|44844.4|44824.4|44831.9|44811.9|16
1643932800000|2022-02-04 00:00:00|44832.6|44812.6|44839.4|44819.4|44839.4|44819.4|44823.1|44803.1|47
1643933100000|2022-02-04 00:05:00|44844.4|44824.4|44839.4|44819.4|44844.4|44824.4|44829.4|44809.4|16
1643933400000|2022-02-04 00:10:00|44836.9|44816.9|44839.4|44819.4|44854.4|44834.4|44831.9|44811.9|13
1643933700000|2022-02-04 00:15:00|44841.9|44821.9|44844.4|44824.4|44844.4|44824.4|44831.3|44811.3|13
1643934000000|2022-02-04 00:20:00|44851.9|44831.9|44844.4|44824.4|44861.9|44841.9|44842.6|44822.6|11
1643934300000|2022-02-04 00:25:00|44845.1|44825.1|44859.4|44839.4|44866.9|44846.9|44844.4|44824.4|7
1643934600000|2022-02-04 00:30:00|44860.1|44840.1|44831.9|44811.9|44861.9|44841.9|44829.4|44809.4|19
1643934900000|2022-02-04 00:35:00|44831.3|44811.3|44831.9|44811.9|44839.4|44819.4|44829.4|44809.4|21
1643935200000|2022-02-04 00:40:00|44829.4|44809.4|44839.4|44819.4|44854.4|44834.4|44829.4|44809.4|20
1643935500000|2022-02-04 00:45:00|44838.8|44818.8|44836.9|44816.9|44844.4|44824.4|44836.3|44816.3|10
1643935800000|2022-02-04 00:50:00|44834.4|44814.4|44814.4|44794.4|44836.9|44816.9|44802.6|44782.6|41
1643936100000|2022-02-04 00:55:00|44813.8|44793.8|44805.1|44785.1|44814.4|44794.4|44801.9|44781.9|20
1643936400000|2022-02-04 01:00:00|44807.6|44787.6|44845.1|44825.1|44850.1|44830.1|44800.1|44780.1|70
1643936700000|2022-02-04 01:05:00|44847.6|44827.6|44843.8|44823.8|44855.1|44835.1|44828.2|44808.2|24
1643937000000|2022-02-04 01:10:00|44845.7|44825.7|44859.4|44839.4|44862.6|44842.6|44837.6|44817.6|31
1643937300000|2022-02-04 01:15:00|44857.6|44837.6|44912.6|44892.6|44938.2|44918.2|44855.7|44835.7|190
1643937600000|2022-02-04 01:20:00|44910.7|44890.7|44855.1|44835.1|44912.6|44892.6|44855.1|44835.1|72
1643937900000|2022-02-04 01:25:00|44854.5|44834.5|44857|44837|44858.8|44838.8|44819.5|44799.5|49
1643938200000|2022-02-04 01:30:00|44856.3|44836.3|44870.7|44850.7|44890.7|44870.7|44850.7|44830.7|59
1643938500000|2022-02-04 01:35:00|44873.2|44853.2|44800.7|44780.7|44873.2|44853.2|44793.8|44773.8|82
1643938800000|2022-02-04 01:40:00|44798.8|44778.8|44825.7|44805.7|44826.3|44806.3|44797.5|44777.5|65
1643939100000|2022-02-04 01:45:00|44822.5|44802.5|44810.7|44790.7|44825.7|44805.7|44800|44780|48
1643939400000|2022-02-04 01:50:00|44808.8|44788.8|44863.2|44843.2|44865.7|44845.7|44805.7|44785.7|52
1643939700000|2022-02-04 01:55:00|44865.7|44845.7|44873.2|44853.2|44893.2|44873.2|44865.7|44845.7|60
1643940000000|2022-02-04 02:00:00|44875|44855|44915.7|44895.7|44923.2|44903.2|44875|44855|58
1643940300000|2022-02-04 02:05:00|44917.5|44897.5|44965.7|44945.7|44968.8|44948.8|44905.7|44885.7|91
1643940600000|2022-02-04 02:10:00|44965|44945|44990.7|44970.7|45002.6|44982.6|44956.3|44936.3|133
1643940900000|2022-02-04 02:15:00|44988.2|44968.2|45001.3|44981.3|45008.2|44988.2|44979.5|44959.5|75
1643941200000|2022-02-04 02:20:00|44999.5|44979.5|44981.3|44961.3|45007|44987|44976.3|44956.3|84
1643941500000|2022-02-04 02:25:00|44984.5|44964.5|45026.4|45006.4|45028.9|45008.9|44984.5|44964.5|100
1643941800000|2022-02-04 02:30:00|45028.2|45008.2|45035.1|45015.1|45042.6|45022.6|45016.4|44996.4|115
1643942100000|2022-02-04 02:35:00|45037|45017|45033.2|45013.2|45042|45022|45007.6|44987.6|64
1643942400000|2022-02-04 02:40:00|45033.9|45013.9|45000.1|44980.1|45035.7|45015.7|44990.1|44970.1|74
1643942700000|2022-02-04 02:45:00|45002.6|44982.6|44968.2|44948.2|45003.2|44983.2|44962|44942|82
1643943000000|2022-02-04 02:50:00|44965.7|44945.7|44975.7|44955.7|44983.2|44963.2|44965.7|44945.7|32
1643943300000|2022-02-04 02:55:00|44975.1|44955.1|44966.4|44946.4|44988.9|44968.9|44966.4|44946.4|35
1643943600000|2022-02-04 03:00:00|44970.7|44950.7|44973.2|44953.2|44975.7|44955.7|44966.4|44946.4|49
1643943900000|2022-02-04 03:05:00|44975.7|44955.7|44963.2|44943.2|44978.8|44958.8|44963.2|44943.2|32
1643944200000|2022-02-04 03:10:00|44961.3|44941.3|44978.2|44958.2|44980.7|44960.7|44961.3|44941.3|31
1643944500000|2022-02-04 03:15:00|44975.7|44955.7|44943.2|44923.2|44981.3|44961.3|44941.3|44921.3|63
1643944800000|2022-02-04 03:20:00|44948.2|44928.2|44960.7|44940.7|44963.2|44943.2|44945.7|44925.7|37
1643945100000|2022-02-04 03:25:00|44961.3|44941.3|44950.7|44930.7|44966.3|44946.3|44950.7|44930.7|30
1643945400000|2022-02-04 03:30:00|44955.1|44935.1|44941.3|44921.3|44960.7|44940.7|44920.7|44900.7|63
1643945700000|2022-02-04 03:35:00|44943.2|44923.2|44938.2|44918.2|44945.7|44925.7|44933.2|44913.2|29
1643946000000|2022-02-04 03:40:00|44937.6|44917.6|44958.2|44938.2|44958.2|44938.2|44935.1|44915.1|25
1643946300000|2022-02-04 03:45:00|44960.7|44940.7|44965.7|44945.7|44966.3|44946.3|44960.7|44940.7|23
1643946600000|2022-02-04 03:50:00|44967.6|44947.6|44961.3|44941.3|44968.2|44948.2|44961.3|44941.3|20
1643946900000|2022-02-04 03:55:00|44963.2|44943.2|44963.2|44943.2|44968.2|44948.2|44958.2|44938.2|23
1643947200000|2022-02-04 04:00:00|44963.8|44943.8|44943.2|44923.2|44973.2|44953.2|44940.7|44920.7|38
1643947500000|2022-02-04 04:05:00|44943.8|44923.8|44935.7|44915.7|44945.7|44925.7|44935.7|44915.7|13
1643947800000|2022-02-04 04:10:00|44937|44917|44948.2|44928.2|44955.1|44935.1|44937|44917|25
1643948100000|2022-02-04 04:15:00|44948.8|44928.8|44942.6|44922.6|44956.3|44936.3|44942|44922|24
1643948400000|2022-02-04 04:20:00|44942|44922|44954.5|44934.5|44957|44937|44940.1|44920.1|31
1643948700000|2022-02-04 04:25:00|44952.6|44932.6|44972.6|44952.6|44975.1|44955.1|44952.6|44932.6|33
1643949000000|2022-02-04 04:30:00|44972|44952|45001.3|44981.3|45007.6|44987.6|44972|44952|67
1643949300000|2022-02-04 04:35:00|44999.5|44979.5|44992.6|44972.6|45002.6|44982.6|44990.1|44970.1|37
1643949600000|2022-02-04 04:40:00|44990.1|44970.1|44997.6|44977.6|44999.5|44979.5|44990.1|44970.1|18
1643949900000|2022-02-04 04:45:00|44997|44977|44997|44977|45007.6|44987.6|44992.6|44972.6|19
1643950200000|2022-02-04 04:50:00|44994.5|44974.5|44975.1|44955.1|44994.5|44974.5|44967.6|44947.6|38
1643950500000|2022-02-04 04:55:00|44977|44957|44969.5|44949.5|44984.5|44964.5|44967|44947|16
1643950800000|2022-02-04 05:00:00|44971.3|44951.3|44987.6|44967.6|44996.3|44976.3|44971.3|44951.3|27
1643951100000|2022-02-04 05:05:00|44989.5|44969.5|44992|44972|45004.5|44984.5|44989.5|44969.5|42
1643951400000|2022-02-04 05:10:00|44994.5|44974.5|44979.5|44959.5|44997|44977|44979.5|44959.5|20
1643951700000|2022-02-04 05:15:00|44984.5|44964.5|44974.5|44954.5|44989.5|44969.5|44974.5|44954.5|22
1643952000000|2022-02-04 05:20:00|44977|44957|44959.5|44939.5|44977|44957|44954.5|44934.5|30
1643952300000|2022-02-04 05:25:00|44960.1|44940.1|44947|44927|44969.5|44949.5|44947|44927|36
1643952600000|2022-02-04 05:30:00|44950.1|44930.1|44922|44902|44957|44937|44922|44902|45
1643952900000|2022-02-04 05:35:00|44927|44907|44932|44912|44934.5|44914.5|44917.6|44897.6|30
1643953200000|2022-02-04 05:40:00|44929.5|44909.5|44907|44887|44932|44912|44902|44882|41
1643953500000|2022-02-04 05:45:00|44904.5|44884.5|44949.4|44929.4|44952.6|44932.6|44902.6|44882.6|71
1643953800000|2022-02-04 05:50:00|44948.8|44928.8|44944.4|44924.4|44956.9|44936.9|44939.4|44919.4|57
1643954100000|2022-02-04 05:55:00|44941.9|44921.9|44931.9|44911.9|44946.9|44926.9|44931.9|44911.9|36
1643954400000|2022-02-04 06:00:00|44934.4|44914.4|44873.8|44853.8|44934.4|44914.4|44873.8|44853.8|51
1643954700000|2022-02-04 06:05:00|44873.2|44853.2|44808.8|44788.8|44873.2|44853.2|44808.2|44788.2|121
1643955000000|2022-02-04 06:10:00|44808.2|44788.2|44793.2|44773.2|44818.2|44798.2|44788.2|44768.2|68
1643955300000|2022-02-04 06:15:00|44793.8|44773.8|44794.4|44774.4|44817.5|44797.5|44778.1|44758.1|130
1643955600000|2022-02-04 06:20:00|44789.4|44769.4|44769.4|44749.4|44801.3|44781.3|44769.4|44749.4|51
1643955900000|2022-02-04 06:25:00|44771.3|44751.3|44751.9|44731.9|44771.9|44751.9|44731.3|44711.3|106
1643956200000|2022-02-04 06:30:00|44750|44730|44729.4|44709.4|44751.9|44731.9|44726.3|44706.3|81
1643956500000|2022-02-04 06:35:00|44728.8|44708.8|44763.8|44743.8|44767.5|44747.5|44728.1|44708.1|73
1643956800000|2022-02-04 06:40:00|44761.9|44741.9|44778.8|44758.8|44778.8|44758.8|44756.9|44736.9|74
1643957100000|2022-02-04 06:45:00|44780.6|44760.6|44783.1|44763.1|44795.6|44775.6|44776.3|44756.3|70
1643957400000|2022-02-04 06:50:00|44782.5|44762.5|44815.6|44795.6|44820|44800|44780.6|44760.6|48
1643957700000|2022-02-04 06:55:00|44813.1|44793.1|44770|44750|44813.1|44793.1|44763.1|44743.1|49
1643958000000|2022-02-04 07:00:00|44765.6|44745.6|44765.6|44745.6|44783.1|44763.1|44756.3|44736.3|71
1643958300000|2022-02-04 07:05:00|44773.1|44753.1|44788.1|44768.1|44788.1|44768.1|44760|44740|43
1643958600000|2022-02-04 07:10:00|44786.3|44766.3|44765|44745|44800.6|44780.6|44755.6|44735.6|64
1643958900000|2022-02-04 07:15:00|44764.4|44744.4|44731.9|44711.9|44788.1|44768.1|44731.9|44711.9|80
1643959200000|2022-02-04 07:20:00|44731.2|44711.2|44777.5|44757.5|44781.9|44761.9|44729.4|44709.4|112
1643959500000|2022-02-04 07:25:00|44775|44755|44779.4|44759.4|44790|44770|44766.9|44746.9|73
1643959800000|2022-02-04 07:30:00|44778.7|44758.7|44794.4|44774.4|44794.4|44774.4|44765|44745|44
1643960100000|2022-02-04 07:35:00|44791.9|44771.9|44781.9|44761.9|44796.2|44776.2|44771.9|44751.9|45
1643960400000|2022-02-04 07:40:00|44781.2|44761.2|44774.4|44754.4|44805|44785|44764.4|44744.4|69
1643960700000|2022-02-04 07:45:00|44772.5|44752.5|44809.4|44789.4|44816.9|44796.9|44771.9|44751.9|84
1643961000000|2022-02-04 07:50:00|44810|44790|44831.9|44811.9|44834.4|44814.4|44799.4|44779.4|73
1643961300000|2022-02-04 07:55:00|44832.5|44812.5|44879.4|44859.4|44879.4|44859.4|44819.4|44799.4|129
1643961600000|2022-02-04 08:00:00|44881.9|44861.9|44863.7|44843.7|44882.5|44862.5|44851.9|44831.9|150
1643961900000|2022-02-04 08:05:00|44861.9|44841.9|44882.5|44862.5|44909.4|44889.4|44841.9|44821.9|186
1643962200000|2022-02-04 08:10:00|44885|44865|44916.9|44896.9|44944.4|44924.4|44876.9|44856.9|207
1643962500000|2022-02-04 08:15:00|44917.5|44897.5|44954.4|44934.4|44971.9|44951.9|44914.4|44894.4|115
1643962800000|2022-02-04 08:20:00|44953.7|44933.7|44929.4|44909.4|44953.7|44933.7|44911.9|44891.9|67
1643963100000|2022-02-04 08:25:00|44928.7|44908.7|44938.7|44918.7|44946.9|44926.9|44926.9|44906.9|52
1643963400000|2022-02-04 08:30:00|44938.1|44918.1|44953.7|44933.7|44963.1|44943.1|44919.4|44899.4|99
1643963700000|2022-02-04 08:35:00|44954.4|44934.4|44963.1|44943.1|44970.6|44950.6|44950.6|44930.6|67
1643964000000|2022-02-04 08:40:00|44965.6|44945.6|44940.6|44920.6|44965.6|44945.6|44915.6|44895.6|91
1643964300000|2022-02-04 08:45:00|44940|44920|44935.6|44915.6|44947.5|44927.5|44920.6|44900.6|72
1643964600000|2022-02-04 08:50:00|44933.1|44913.1|44950.6|44930.6|44955.6|44935.6|44925.6|44905.6|46
1643964900000|2022-02-04 08:55:00|44950|44930|44964.4|44944.4|44968.7|44948.7|44920.6|44900.6|84
1643965200000|2022-02-04 09:00:00|44963.7|44943.7|44922.5|44902.5|44963.7|44943.7|44915.6|44895.6|111
1643965500000|2022-02-04 09:05:00|44923.1|44903.1|44830.6|44810.6|44923.1|44903.1|44828.1|44808.1|191
1643965800000|2022-02-04 09:10:00|44828.8|44808.8|44858.8|44838.8|44861.3|44841.3|44805.6|44785.6|108
1643966100000|2022-02-04 09:15:00|44858.1|44838.1|44905.6|44885.6|44911.3|44891.3|44858.1|44838.1|86
1643966400000|2022-02-04 09:20:00|44898.1|44878.1|44875.6|44855.6|44903.1|44883.1|44864.4|44844.4|74
1643966700000|2022-02-04 09:25:00|44877.5|44857.5|44867.5|44847.5|44890.6|44870.6|44863.1|44843.1|56
1643967000000|2022-02-04 09:30:00|44865.6|44845.6|44888.1|44868.1|44901.3|44881.3|44863.1|44843.1|74
1643967300000|2022-02-04 09:35:00|44890.6|44870.6|44915.6|44895.6|44930.6|44910.6|44883.1|44863.1|76
1643967600000|2022-02-04 09:40:00|44911.3|44891.3|44910.6|44890.6|44918.1|44898.1|44897.5|44877.5|48
1643967900000|2022-02-04 09:45:00|44908.1|44888.1|44861.9|44841.9|44913.1|44893.1|44861.9|44841.9|47
1643968200000|2022-02-04 09:50:00|44863.7|44843.7|44870.6|44850.6|44880.6|44860.6|44843.1|44823.1|70
1643968500000|2022-02-04 09:55:00|44868.1|44848.1|44878.1|44858.1|44893.1|44873.1|44855|44835|59
1643968800000|2022-02-04 10:00:00|44875.6|44855.6|44899.4|44879.4|44918.1|44898.1|44870.6|44850.6|61
1643969100000|2022-02-04 10:05:00|44898.7|44878.7|44890.6|44870.6|44899.4|44879.4|44882.5|44862.5|73
1643969400000|2022-02-04 10:10:00|44888.1|44868.1|44883.1|44863.1|44893.1|44873.1|44880|44860|52
1643969700000|2022-02-04 10:15:00|44885.6|44865.6|44874.4|44854.4|44888.1|44868.1|44868.1|44848.1|46
1643970000000|2022-02-04 10:20:00|44870|44850|44809.4|44789.4|44870|44850|44796.9|44776.9|181
1643970300000|2022-02-04 10:25:00|44808.7|44788.7|44805|44785|44821.9|44801.9|44791.9|44771.9|128
1643970600000|2022-02-04 10:30:00|44803.7|44783.7|44771.9|44751.9|44803.7|44783.7|44748.1|44728.1|216
1643970900000|2022-02-04 10:35:00|44772.5|44752.5|44761.9|44741.9|44791.3|44771.3|44754.4|44734.4|96
1643971200000|2022-02-04 10:40:00|44757.5|44737.5|44724.4|44704.4|44766.9|44746.9|44721.9|44701.9|98
1643971500000|2022-02-04 10:45:00|44726.9|44706.9|44719.4|44699.4|44731.9|44711.9|44706.9|44686.9|160
1643971800000|2022-02-04 10:50:00|44721.3|44701.3|44733.8|44713.8|44761.9|44741.9|44719.4|44699.4|109
1643972100000|2022-02-04 10:55:00|44734.4|44714.4|44724.4|44704.4|44746.9|44726.9|44721.9|44701.9|60
1643972400000|2022-02-04 11:00:00|44723.8|44703.8|44716.9|44696.9|44731.9|44711.9|44716.9|44696.9|69
1643972700000|2022-02-04 11:05:00|44716.3|44696.3|44676.9|44656.9|44716.9|44696.9|44651.9|44631.9|154
1643973000000|2022-02-04 11:10:00|44674.4|44654.4|44693.8|44673.8|44706.9|44686.9|44639.4|44619.4|158
1643973300000|2022-02-04 11:15:00|44688.8|44668.8|44684.4|44664.4|44701.9|44681.9|44650|44630|125
1643973600000|2022-02-04 11:20:00|44686.9|44666.9|44704.4|44684.4|44704.4|44684.4|44674.4|44654.4|97
1643973900000|2022-02-04 11:25:00|44702.5|44682.5|44735|44715|44744.4|44724.4|44701.9|44681.9|135
1643974200000|2022-02-04 11:30:00|44736.9|44716.9|44741.9|44721.9|44744.4|44724.4|44719.4|44699.4|108
1643974500000|2022-02-04 11:35:00|44739.4|44719.4|44776.9|44756.9|44789.4|44769.4|44733.8|44713.8|100
1643974800000|2022-02-04 11:40:00|44776.3|44756.3|44736.3|44716.3|44777.5|44757.5|44732.5|44712.5|86
1643975100000|2022-02-04 11:45:00|44734.4|44714.4|44674.4|44654.4|44736.9|44716.9|44668.1|44648.1|111
1643975400000|2022-02-04 11:50:00|44671.9|44651.9|44701.9|44681.9|44704.4|44684.4|44671.9|44651.9|110
1643975700000|2022-02-04 11:55:00|44702.5|44682.5|44688.8|44668.8|44723.1|44703.1|44653.8|44633.8|188
1643976000000|2022-02-04 12:00:00|44690|44670|44755.6|44735.6|44760.6|44740.6|44690|44670|204
1643976300000|2022-02-04 12:05:00|44755|44735|44820.6|44800.6|44828.1|44808.1|44750|44730|102
1643976600000|2022-02-04 12:10:00|44818.1|44798.1|44795.6|44775.6|44823.1|44803.1|44775.6|44755.6|89
1643976900000|2022-02-04 12:15:00|44793.1|44773.1|44749.4|44729.4|44800|44780|44744.4|44724.4|191
1643977200000|2022-02-04 12:20:00|44748.8|44728.8|44782.5|44762.5|44787.5|44767.5|44746.9|44726.9|109
1643977500000|2022-02-04 12:25:00|44781.9|44761.9|44752.5|44732.5|44786.9|44766.9|44732.5|44712.5|107
1643977800000|2022-02-04 12:30:00|44753.1|44733.1|44749.4|44729.4|44794.4|44774.4|44743.8|44723.8|145
1643978100000|2022-02-04 12:35:00|44750|44730|44782.5|44762.5|44802.5|44782.5|44750|44730|158
1643978400000|2022-02-04 12:40:00|44783.1|44763.1|44813.8|44793.8|44833.1|44813.1|44783.1|44763.1|103
1643978700000|2022-02-04 12:45:00|44814.4|44794.4|44905|44885|44910.6|44890.6|44814.4|44794.4|163
1643979000000|2022-02-04 12:50:00|44906.9|44886.9|44886.9|44866.9|44923.8|44903.8|44879.4|44859.4|150
1643979300000|2022-02-04 12:55:00|44884.4|44864.4|44860|44840|44901.3|44881.3|44859.4|44839.4|98
1643979600000|2022-02-04 13:00:00|44861.9|44841.9|44900|44880|44906.9|44886.9|44841.3|44821.3|167
1643979900000|2022-02-04 13:05:00|44901.9|44881.9|44904.4|44884.4|44914.4|44894.4|44896.3|44876.3|117
1643980200000|2022-02-04 13:10:00|44903.8|44883.8|44920|44900|44930|44910|44880|44860|187
1643980500000|2022-02-04 13:15:00|44919.4|44899.4|44944.4|44924.4|44971.9|44951.9|44909.4|44889.4|240
1643980800000|2022-02-04 13:20:00|44945|44925|44920.6|44900.6|45003.8|44983.8|44920.6|44900.6|360
1643981100000|2022-02-04 13:25:00|44921.2|44901.2|44933.1|44913.1|44957.5|44937.5|44908.7|44888.7|353
1643981400000|2022-02-04 13:30:00|44854.3|44834.3|44690.6|44670.6|44854.3|44834.3|44685.6|44665.6|668
1643981700000|2022-02-04 13:35:00|44688.1|44668.1|44669.4|44649.4|44749.4|44729.4|44649.4|44629.4|479
1643982000000|2022-02-04 13:40:00|44655|44635|44665.6|44645.6|44676.9|44656.9|44538.1|44518.1|645
1643982300000|2022-02-04 13:45:00|44661.3|44641.3|44706.9|44686.9|44736.3|44716.3|44658.1|44638.1|328
1643982600000|2022-02-04 13:50:00|44706.3|44686.3|44597.5|44577.5|44735.6|44715.6|44582.5|44562.5|399
1643982900000|2022-02-04 13:55:00|44595.6|44575.6|44575.6|44555.6|44642.5|44622.5|44575|44555|225
1643983200000|2022-02-04 14:00:00|44577.5|44557.5|44348.8|44328.8|44585.6|44565.6|44348.8|44328.8|1147
1643983500000|2022-02-04 14:05:00|44336.3|44316.3|44310|44290|44370|44350|44300.7|44280.7|889
1643983800000|2022-02-04 14:10:00|44304.4|44284.4|44579.4|44559.4|44586.3|44566.3|44300.7|44280.7|745
1643984100000|2022-02-04 14:15:00|44578.8|44558.8|44536.3|44516.3|44653.2|44633.2|44518.8|44498.8|454
1643984400000|2022-02-04 14:20:00|44541.3|44521.3|44628.2|44608.2|44673.2|44653.2|44513.8|44493.8|267
1643984700000|2022-02-04 14:25:00|44630.7|44610.7|44588.2|44568.2|44705.7|44685.7|44570.7|44550.7|281
1643985000000|2022-02-04 14:30:00|44584.4|44564.4|44608.2|44588.2|44650.7|44630.7|44545|44525|349
1643985300000|2022-02-04 14:35:00|44610|44590|44680.7|44660.7|44690.7|44670.7|44563.2|44543.2|347
1643985600000|2022-02-04 14:40:00|44681.3|44661.3|44801.3|44781.3|44833.2|44813.2|44678.8|44658.8|582
1643985900000|2022-02-04 14:45:00|44804.4|44784.4|44695.7|44675.7|44815.7|44795.7|44688.2|44668.2|601
1643986200000|2022-02-04 14:50:00|44697.6|44677.6|44660.7|44640.7|44720.1|44700.1|44643.2|44623.2|303
1643986500000|2022-02-04 14:55:00|44663.2|44643.2|44700.7|44680.7|44756.9|44736.9|44663.2|44643.2|225
1643986800000|2022-02-04 15:00:00|44701.3|44681.3|44735.7|44715.7|44738.8|44718.8|44660.7|44640.7|303
1643987100000|2022-02-04 15:05:00|44736.3|44716.3|44665.1|44645.1|44775.7|44755.7|44660.7|44640.7|257
1643987400000|2022-02-04 15:10:00|44667.6|44647.6|44682.6|44662.6|44705.1|44685.1|44635.7|44615.7|441
1643987700000|2022-02-04 15:15:00|44680.7|44660.7|44678.2|44658.2|44754.4|44734.4|44665.7|44645.7|248
1643988000000|2022-02-04 15:20:00|44677.6|44657.6|44658.8|44638.8|44731.9|44711.9|44657.6|44637.6|268
1643988300000|2022-02-04 15:25:00|44660.7|44640.7|44635.7|44615.7|44675.7|44655.7|44635.7|44615.7|236
1643988600000|2022-02-04 15:30:00|44636.3|44616.3|44700.7|44680.7|44708.2|44688.2|44573.2|44553.2|400
1643988900000|2022-02-04 15:35:00|44700.1|44680.1|44422.6|44402.6|44705.7|44685.7|44407.6|44387.6|721
1643989200000|2022-02-04 15:40:00|44421.3|44401.3|44505.7|44485.7|44530.1|44510.1|44420.7|44400.7|405
1643989500000|2022-02-04 15:45:00|44505.1|44485.1|44480.1|44460.1|44523.2|44503.2|44446.9|44426.9|414
1643989800000|2022-02-04 15:50:00|44478.2|44458.2|44438.2|44418.2|44490.7|44470.7|44421.3|44401.3|275
1643990100000|2022-02-04 15:55:00|44435.7|44415.7|44400.7|44380.7|44455.7|44435.7|44377|44357|291
1643990400000|2022-02-04 16:00:00|44402.6|44382.6|44391.3|44371.3|44408.8|44388.8|44378.2|44358.2|260
1643990700000|2022-02-04 16:05:00|44393.8|44373.8|44378.2|44358.2|44405.7|44385.7|44373.2|44353.2|297
1643991000000|2022-02-04 16:10:00|44376.3|44356.3|44329.4|44309.4|44376.3|44356.3|44168.2|44148.2|1109
1643991300000|2022-02-04 16:15:00|44334.4|44314.4|44376.9|44356.9|44387.6|44367.6|44324.4|44304.4|606
1643991600000|2022-02-04 16:20:00|44373.2|44353.2|44327.6|44307.6|44387.6|44367.6|44306.9|44286.9|287
1643991900000|2022-02-04 16:25:00|44329.4|44309.4|44364.4|44344.4|44427.6|44407.6|44329.4|44309.4|333
1643992200000|2022-02-04 16:30:00|44365.1|44345.1|44451.3|44431.3|44463.2|44443.2|44365.1|44345.1|349
1643992500000|2022-02-04 16:35:00|44453.8|44433.8|44562.5|44542.5|44564.4|44544.4|44453.8|44433.8|519
1643992800000|2022-02-04 16:40:00|44564.4|44544.4|44668.8|44648.8|44689.4|44669.4|44564.4|44544.4|559
1643993100000|2022-02-04 16:45:00|44667.5|44647.5|44723.8|44703.8|44763.1|44743.1|44663.1|44643.1|539
1643993400000|2022-02-04 16:50:00|44728.8|44708.8|44765.6|44745.6|44768.8|44748.8|44710.6|44690.6|337
1643993700000|2022-02-04 16:55:00|44765|44745|44728.8|44708.8|44783.8|44763.8|44724.4|44704.4|317
1643994000000|2022-02-04 17:00:00|44729.4|44709.4|44779.4|44759.4|44781.9|44761.9|44711.3|44691.3|264
1643994300000|2022-02-04 17:05:00|44778.8|44758.8|44741.9|44721.9|44783.8|44763.8|44709.4|44689.4|233
1643994600000|2022-02-04 17:10:00|44744.4|44724.4|44846.2|44826.2|44864.4|44844.4|44734.4|44714.4|431
1643994900000|2022-02-04 17:15:00|44846.9|44826.9|44826.9|44806.9|44870|44850|44811.9|44791.9|289
1643995200000|2022-02-04 17:20:00|44827.5|44807.5|44829.4|44809.4|44831.9|44811.9|44803.7|44783.7|266
1643995500000|2022-02-04 17:25:00|44831.9|44811.9|44817.5|44797.5|44835|44815|44809.4|44789.4|172
1643995800000|2022-02-04 17:30:00|44818.1|44798.1|44828.1|44808.1|44888.1|44868.1|44816.9|44796.9|296
1643996100000|2022-02-04 17:35:00|44825.6|44805.6|44840.6|44820.6|44852.5|44832.5|44806.2|44786.2|289
1643996400000|2022-02-04 17:40:00|44837.5|44817.5|44838.2|44818.2|44848.7|44828.7|44813.8|44793.8|417
1643996700000|2022-02-04 17:45:00|44836.3|44816.3|44826.9|44806.9|44843.2|44823.2|44815.7|44795.7|206
1643997000000|2022-02-04 17:50:00|44826.3|44806.3|44853.2|44833.2|44860.7|44840.7|44818.2|44798.2|229
1643997300000|2022-02-04 17:55:00|44853.8|44833.8|44879.4|44859.4|44899.4|44879.4|44833.8|44813.8|842
1643997600000|2022-02-04 18:00:00|44882.5|44862.5|44919.4|44899.4|44926.9|44906.9|44882.5|44862.5|439
1643997900000|2022-02-04 18:05:00|44920.6|44900.6|44970|44950|44976.9|44956.9|44920.6|44900.6|243
1643998200000|2022-02-04 18:10:00|44969.4|44949.4|44985.6|44965.6|45004.4|44984.4|44966.9|44946.9|215
1643998500000|2022-02-04 18:15:00|44991.3|44971.3|45006.3|44986.3|45008.2|44988.2|44983.2|44963.2|197
1643998800000|2022-02-04 18:20:00|45008.2|44988.2|45009.4|44989.4|45020|45000|44978.8|44958.8|249
1643999100000|2022-02-04 18:25:00|45010|44990|45006.3|44986.3|45014.4|44994.4|44973.8|44953.8|129
1643999400000|2022-02-04 18:30:00|45008.2|44988.2|45006.9|44986.9|45020|45000|45000.7|44980.7|118
1643999700000|2022-02-04 18:35:00|45004.4|44984.4|44970.7|44950.7|45005.7|44985.7|44963.2|44943.2|155
1644000000000|2022-02-04 18:40:00|44971.3|44951.3|44958.2|44938.2|44975.7|44955.7|44953.2|44933.2|109
1644000300000|2022-02-04 18:45:00|44960|44940|44950.7|44930.7|44975.7|44955.7|44940|44920|101
1644000600000|2022-02-04 18:50:00|44951.3|44931.3|44947.5|44927.5|44968.2|44948.2|44943.2|44923.2|134
1644000900000|2022-02-04 18:55:00|44948.2|44928.2|44934.4|44914.4|44949.4|44929.4|44924.4|44904.4|211
1644001200000|2022-02-04 19:00:00|44936.9|44916.9|44918.2|44898.2|44959.4|44939.4|44913.8|44893.8|135
1644001500000|2022-02-04 19:05:00|44918.8|44898.8|44948.8|44928.8|44951.9|44931.9|44913.2|44893.2|83
1644001800000|2022-02-04 19:10:00|44949.4|44929.4|44948.2|44928.2|44953.2|44933.2|44940.7|44920.7|46
1644002100000|2022-02-04 19:15:00|44950|44930|44922.5|44902.5|44950.7|44930.7|44922.5|44902.5|31
1644002400000|2022-02-04 19:20:00|44920.7|44900.7|44903.2|44883.2|44923.8|44903.8|44900.7|44880.7|82
1644002700000|2022-02-04 19:25:00|44900.7|44880.7|44893.2|44873.2|44903.2|44883.2|44885.7|44865.7|73
1644003000000|2022-02-04 19:30:00|44890.7|44870.7|44918.2|44898.2|44925.7|44905.7|44888.2|44868.2|69
1644003300000|2022-02-04 19:35:00|44914.4|44894.4|44970.7|44950.7|44970.7|44950.7|44913.2|44893.2|47
1644003600000|2022-02-04 19:40:00|44971.3|44951.3|44965.7|44945.7|44987.5|44967.5|44960|44940|81
1644003900000|2022-02-04 19:45:00|44965|44945|44957.5|44937.5|44970.7|44950.7|44933.2|44913.2|93
1644004200000|2022-02-04 19:50:00|44954.4|44934.4|44962.5|44942.5|44964.4|44944.4|44946.9|44926.9|24
1644004500000|2022-02-04 19:55:00|44964.4|44944.4|44971.9|44951.9|44974.4|44954.4|44951.9|44931.9|64
1644004800000|2022-02-04 20:00:00|44970|44950|44959.4|44939.4|44986.9|44966.9|44955|44935|49
1644005100000|2022-02-04 20:05:00|44961.9|44941.9|44960.7|44940.7|44971.9|44951.9|44954.4|44934.4|72
1644005400000|2022-02-04 20:10:00|44962.6|44942.6|44987.5|44967.5|44994.4|44974.4|44960.7|44940.7|38
1644005700000|2022-02-04 20:15:00|44989.4|44969.4|44967.5|44947.5|45001.9|44981.9|44966.9|44946.9|66
1644006000000|2022-02-04 20:20:00|44969.4|44949.4|44981.9|44961.9|44981.9|44961.9|44962.5|44942.5|22
1644006300000|2022-02-04 20:25:00|44983.8|44963.8|44989.4|44969.4|44994.4|44974.4|44981.9|44961.9|26
1644006600000|2022-02-04 20:30:00|44990|44970|45050.7|45030.7|45051.3|45031.3|44990|44970|205
1644006900000|2022-02-04 20:35:00|45048.2|45028.2|45128.2|45108.2|45162.5|45142.5|45043.8|45023.8|284
1644007200000|2022-02-04 20:40:00|45125.7|45105.7|45087.5|45067.5|45125.7|45105.7|45085.6|45065.6|135
1644007500000|2022-02-04 20:45:00|45089.4|45069.4|45068.2|45048.2|45118.2|45098.2|45068.2|45048.2|92
1644007800000|2022-02-04 20:50:00|45069.4|45049.4|45051.3|45031.3|45088.2|45068.2|45043.8|45023.8|90
1644008100000|2022-02-04 20:55:00|45048.8|45028.8|45021.3|45001.3|45048.8|45028.8|45018.2|44998.2|105
1644008400000|2022-02-04 21:00:00|45020.7|45000.7|45021.3|45001.3|45033.8|45013.8|45013.2|44993.2|77
1644008700000|2022-02-04 21:05:00|45023.2|45003.2|45018.8|44998.8|45028.8|45008.8|45018.8|44998.8|80
1644009000000|2022-02-04 21:10:00|45018.2|44998.2|45021.3|45001.3|45026.3|45006.3|45006.3|44986.3|29
1644009300000|2022-02-04 21:15:00|45018.8|44998.8|45012.6|44992.6|45018.8|44998.8|45011.3|44991.3|12
1644009600000|2022-02-04 21:20:00|45011.9|44991.9|45030.7|45010.7|45033.8|45013.8|45010.1|44990.1|24
1644009900000|2022-02-04 21:25:00|45028.8|45008.8|45025.7|45005.7|45030.1|45010.1|45018.8|44998.8|23
1644010200000|2022-02-04 21:30:00|45027.6|45007.6|45026.3|45006.3|45033.8|45013.8|45026.3|45006.3|30
1644010500000|2022-02-04 21:35:00|45024.4|45004.4|45026.3|45006.3|45028.8|45008.8|45023.8|45003.8|25
1644010800000|2022-02-04 21:40:00|45024.4|45004.4|45021.3|45001.3|45025.7|45005.7|45020.7|45000.7|8
1644011100000|2022-02-04 21:45:00|45020.1|45000.1|45031.9|45011.9|45031.9|45011.9|45018.2|44998.2|50
1644011400000|2022-02-04 21:50:00|45031.3|45011.3|45038.8|45018.8|45038.8|45018.8|45030|45010|34
1644011700000|2022-02-04 21:55:00|45041.3|45021.3|45082.6|45062.6|45085.7|45065.7|45041.3|45021.3|89
1644188400000|2022-02-06 23:00:00|45105.3|45085.3|45129.7|45109.7|45203.3|45183.3|45054.2|45034.2|326
1644188700000|2022-02-06 23:05:00|45128.6|45108.6|45099.7|45079.7|45135.8|45115.8|45093.6|45073.6|115
1644189000000|2022-02-06 23:10:00|45100.3|45080.3|45106.4|45086.4|45132.2|45112.2|45099.4|45079.4|78
1644189300000|2022-02-06 23:15:00|45108.9|45088.9|45087.8|45067.8|45118.9|45098.9|45085.3|45065.3|37
1644189600000|2022-02-06 23:20:00|45085.8|45065.8|45081.1|45061.1|45092.8|45072.8|45081.1|45061.1|17
1644189900000|2022-02-06 23:25:00|45079.2|45059.2|45087.8|45067.8|45092.2|45072.2|45075.8|45055.8|22
1644190200000|2022-02-06 23:30:00|45088.3|45068.3|45115.3|45095.3|45128.6|45108.6|45088.3|45068.3|41
1644190500000|2022-02-06 23:35:00|45112.8|45092.8|45097.8|45077.8|45112.8|45092.8|45096.7|45076.7|19
1644190800000|2022-02-06 23:40:00|45095.8|45075.8|45117.2|45097.2|45117.8|45097.8|45094.7|45074.7|21
1644191100000|2022-02-06 23:45:00|45113.3|45093.3|45105.3|45085.3|45122.8|45102.8|45105.3|45085.3|22
1644191400000|2022-02-06 23:50:00|45107.2|45087.2|45082.2|45062.2|45107.8|45087.8|45081.7|45061.7|25
1644191700000|2022-02-06 23:55:00|45084.2|45064.2|45097.8|45077.8|45103.3|45083.3|45069.7|45049.7|37
1644192000000|2022-02-07 00:00:00|45100.3|45080.3|45067.8|45047.8|45108.9|45088.9|45067.8|45047.8|32
1644192300000|2022-02-07 00:05:00|45067.2|45047.2|45043.3|45023.3|45072.2|45052.2|45042.8|45022.8|45
1644192600000|2022-02-07 00:10:00|45043.9|45023.9|45057.8|45037.8|45065.8|45045.8|45035.8|45015.8|58
1644192900000|2022-02-07 00:15:00|45055.8|45035.8|45034.7|45014.7|45065.3|45045.3|45032.2|45012.2|54
1644193200000|2022-02-07 00:20:00|45032.2|45012.2|45054.7|45034.7|45057.8|45037.8|45030.3|45010.3|16
1644193500000|2022-02-07 00:25:00|45057.2|45037.2|45057.8|45037.8|45077.8|45057.8|45055.3|45035.3|30
1644193800000|2022-02-07 00:30:00|45055.8|45035.8|45054.7|45034.7|45067.8|45047.8|45047.8|45027.8|29
1644194100000|2022-02-07 00:35:00|45056.7|45036.7|45070.3|45050.3|45070.3|45050.3|45045.3|45025.3|17
1644194400000|2022-02-07 00:40:00|45072.2|45052.2|45057.8|45037.8|45082.8|45062.8|45057.8|45037.8|40
1644194700000|2022-02-07 00:45:00|45062.2|45042.2|45007.8|44987.8|45062.8|45042.8|44995.3|44975.3|68
1644195000000|2022-02-07 00:50:00|45010.3|44990.3|44972.8|44952.8|45010.3|44990.3|44962.8|44942.8|102
1644195300000|2022-02-07 00:55:00|44969.7|44949.7|45007.8|44987.8|45007.8|44987.8|44967.8|44947.8|105
1644195600000|2022-02-07 01:00:00|45007.2|44987.2|44937|44917|45007.2|44987.2|44884.5|44864.5|1179
1644195900000|2022-02-07 01:05:00|44933.9|44913.9|44788.9|44768.9|44987|44967|44783.3|44763.3|566
1644196200000|2022-02-07 01:10:00|44786.4|44766.4|44825.8|44805.8|44846.4|44826.4|44775.3|44755.3|342
1644196500000|2022-02-07 01:15:00|44823.9|44803.9|44889.5|44869.5|44895.8|44875.8|44815|44795|276
1644196800000|2022-02-07 01:20:00|44891.4|44871.4|44853.9|44833.9|44893.9|44873.9|44812.8|44792.8|332
1644197100000|2022-02-07 01:25:00|44854.5|44834.5|44719.5|44699.5|44871.4|44851.4|44715|44695|290
1644197400000|2022-02-07 01:30:00|44718.9|44698.9|44758.3|44738.3|44778.3|44758.3|44717.5|44697.5|399
1644197700000|2022-02-07 01:35:00|44758.9|44738.9|44815|44795|44815|44795|44743.9|44723.9|187
1644198000000|2022-02-07 01:40:00|44821.4|44801.4|44757|44737|44830|44810|44752.5|44732.5|157
1644198300000|2022-02-07 01:45:00|44755|44735|44777.5|44757.5|44799.5|44779.5|44750|44730|95
1644198600000|2022-02-07 01:50:00|44778.1|44758.1|44795|44775|44800|44780|44775|44755|82
1644198900000|2022-02-07 01:55:00|44793.1|44773.1|44825|44805|44825|44805|44767|44747|75
1644199200000|2022-02-07 02:00:00|44822|44802|44768.1|44748.1|44842.5|44822.5|44765|44745|105
1644199500000|2022-02-07 02:05:00|44770|44750|44802.5|44782.5|44807.5|44787.5|44767.5|44747.5|56
1644199800000|2022-02-07 02:10:00|44800|44780|44802.5|44782.5|44817|44797|44780|44760|63
1644200100000|2022-02-07 02:15:00|44797.5|44777.5|44802|44782|44827|44807|44797|44777|39
1644200400000|2022-02-07 02:20:00|44804.5|44784.5|44807|44787|44834.5|44814.5|44804.5|44784.5|65
1644200700000|2022-02-07 02:25:00|44804.5|44784.5|44783.9|44763.9|44804.5|44784.5|44782|44762|18
1644201000000|2022-02-07 02:30:00|44781.4|44761.4|44769.5|44749.5|44783.9|44763.9|44736.4|44716.4|103
1644201300000|2022-02-07 02:35:00|44768.9|44748.9|44742|44722|44769.5|44749.5|44733.1|44713.1|103
1644201600000|2022-02-07 02:40:00|44742.5|44722.5|44740.6|44720.6|44757.5|44737.5|44730|44710|67
1644201900000|2022-02-07 02:45:00|44742.5|44722.5|44705|44685|44747.5|44727.5|44697.5|44677.5|129
1644202200000|2022-02-07 02:50:00|44702.5|44682.5|44677.5|44657.5|44707.5|44687.5|44677.5|44657.5|119
1644202500000|2022-02-07 02:55:00|44678.1|44658.1|44640|44620|44685.6|44665.6|44625|44605|267
1644202800000|2022-02-07 03:00:00|44642|44622|44653.9|44633.9|44656.4|44636.4|44613.1|44593.1|128
1644203100000|2022-02-07 03:05:00|44655.9|44635.9|44633.4|44613.4|44662.8|44642.8|44624.8|44604.8|157
1644203400000|2022-02-07 03:10:00|44632.8|44612.8|44692|44672|44692|44672|44625.9|44605.9|268
1644203700000|2022-02-07 03:15:00|44691.4|44671.4|44678.9|44658.9|44709.5|44689.5|44678.9|44658.9|101
1644204000000|2022-02-07 03:20:00|44678.4|44658.4|44715.9|44695.9|44720.9|44700.9|44673.9|44653.9|107
1644204300000|2022-02-07 03:25:00|44717.8|44697.8|44724.2|44704.2|44754.8|44734.8|44697.8|44677.8|194
1644204600000|2022-02-07 03:30:00|44726.7|44706.7|44699.2|44679.2|44727.3|44707.3|44699.2|44679.2|71
1644204900000|2022-02-07 03:35:00|44697.3|44677.3|44757.3|44737.3|44759.8|44739.8|44697.3|44677.3|62
1644205200000|2022-02-07 03:40:00|44757.8|44737.8|44763.7|44743.7|44782.3|44762.3|44752.3|44732.3|66
1644205500000|2022-02-07 03:45:00|44763.1|44743.1|44732.3|44712.3|44763.7|44743.7|44727.8|44707.8|30
1644205800000|2022-02-07 03:50:00|44734.8|44714.8|44742.3|44722.3|44746.7|44726.7|44732.3|44712.3|25
1644206100000|2022-02-07 03:55:00|44747.3|44727.3|44717.3|44697.3|44749.8|44729.8|44712.3|44692.3|30
1644206400000|2022-02-07 04:00:00|44714.8|44694.8|44742.3|44722.3|44742.3|44722.3|44709.2|44689.2|38
1644206700000|2022-02-07 04:05:00|44744.8|44724.8|44757.3|44737.3|44772.3|44752.3|44742.3|44722.3|47
1644207000000|2022-02-07 04:10:00|44754.8|44734.8|44777.3|44757.3|44777.3|44757.3|44752.3|44732.3|19
1644207300000|2022-02-07 04:15:00|44772.3|44752.3|44774.8|44754.8|44778.7|44758.7|44764.8|44744.8|30
1644207600000|2022-02-07 04:20:00|44776.7|44756.7|44794.8|44774.8|44797.3|44777.3|44774.8|44754.8|37
1644207900000|2022-02-07 04:25:00|44795.3|44775.3|44789.8|44769.8|44797.8|44777.8|44789.8|44769.8|22
1644208200000|2022-02-07 04:30:00|44792.8|44772.8|44794.8|44774.8|44799.8|44779.8|44789.8|44769.8|45
1644208500000|2022-02-07 04:35:00|44792.3|44772.3|44798.4|44778.4|44805.3|44785.3|44792.3|44772.3|51
1644208800000|2022-02-07 04:40:00|44795.9|44775.9|44790.3|44770.3|44803.4|44783.4|44788.4|44768.4|85
1644209100000|2022-02-07 04:45:00|44790.9|44770.9|44795.9|44775.9|44798.4|44778.4|44788.9|44768.9|28
1644209400000|2022-02-07 04:50:00|44795.3|44775.3|44790.3|44770.3|44798.4|44778.4|44780.9|44760.9|186
1644209700000|2022-02-07 04:55:00|44792.8|44772.8|44784.5|44764.5|44792.8|44772.8|44772|44752|176
1644210000000|2022-02-07 05:00:00|44782|44762|44795.3|44775.3|44803.9|44783.9|44782|44762|153
1644210300000|2022-02-07 05:05:00|44797.3|44777.3|44784.8|44764.8|44797.8|44777.8|44770.3|44750.3|40
1644210600000|2022-02-07 05:10:00|44787.3|44767.3|44777.3|44757.3|44797.3|44777.3|44776.7|44756.7|72
1644210900000|2022-02-07 05:15:00|44777.8|44757.8|44777.3|44757.3|44791.7|44771.7|44773.4|44753.4|237
1644211200000|2022-02-07 05:20:00|44779.2|44759.2|44769.2|44749.2|44782.8|44762.8|44764.8|44744.8|104
1644211500000|2022-02-07 05:25:00|44768.7|44748.7|44734.8|44714.8|44769.2|44749.2|44734.2|44714.2|107
1644211800000|2022-02-07 05:30:00|44736.7|44716.7|44817.8|44797.8|44820.3|44800.3|44734.2|44714.2|282
1644212100000|2022-02-07 05:35:00|44817.3|44797.3|44747.3|44727.3|44817.3|44797.3|44716.2|44696.2|226
1644212400000|2022-02-07 05:40:00|44746.7|44726.7|44744.2|44724.2|44747.3|44727.3|44718.1|44698.1|43
1644212700000|2022-02-07 05:45:00|44741.7|44721.7|44726.2|44706.2|44741.7|44721.7|44690.6|44670.6|64
1644213000000|2022-02-07 05:50:00|44726.7|44706.7|44706.2|44686.2|44731.7|44711.7|44703.7|44683.7|48
1644213300000|2022-02-07 05:55:00|44706.7|44686.7|44673.7|44653.7|44724.2|44704.2|44671.7|44651.7|353
1644213600000|2022-02-07 06:00:00|44676.2|44656.2|44652.6|44632.6|44698.7|44678.7|44650.1|44630.1|147
1644213900000|2022-02-07 06:05:00|44650.6|44630.6|44662.6|44642.6|44670.1|44650.1|44648.1|44628.1|153
1644214200000|2022-02-07 06:10:00|44662|44642|44660.6|44640.6|44662.6|44642.6|44615.6|44595.6|104
1644214500000|2022-02-07 06:15:00|44660.1|44640.1|44670.1|44650.1|44672.6|44652.6|44632.6|44612.6|86
1644214800000|2022-02-07 06:20:00|44672.6|44652.6|44642.6|44622.6|44672.6|44652.6|44637.6|44617.6|76
1644215100000|2022-02-07 06:25:00|44645.1|44625.1|44594.5|44574.5|44647.6|44627.6|44592|44572|188
1644215400000|2022-02-07 06:30:00|44592|44572|44607.6|44587.6|44620.1|44600.1|44592|44572|136
1644215700000|2022-02-07 06:35:00|44607|44587|44565.1|44545.1|44607|44587|44550.1|44530.1|137
1644216000000|2022-02-07 06:40:00|44567.6|44547.6|44527.6|44507.6|44567.6|44547.6|44489|44469|177
1644216300000|2022-02-07 06:45:00|44530.1|44510.1|44558.1|44538.1|44563.1|44543.1|44530.1|44510.1|126
1644216600000|2022-02-07 06:50:00|44560.1|44540.1|44560.1|44540.1|44575.1|44555.1|44545.1|44525.1|185
1644216900000|2022-02-07 06:55:00|44560.6|44540.6|44535.6|44515.6|44565.1|44545.1|44520.6|44500.6|116
1644217200000|2022-02-07 07:00:00|44537.6|44517.6|44545.1|44525.1|44554.5|44534.5|44517.6|44497.6|226
1644217500000|2022-02-07 07:05:00|44542.6|44522.6|44575.1|44555.1|44577.6|44557.6|44542.6|44522.6|128
1644217800000|2022-02-07 07:10:00|44577.6|44557.6|44602.6|44582.6|44605.1|44585.1|44577.6|44557.6|82
1644218100000|2022-02-07 07:15:00|44600.1|44580.1|44590.1|44570.1|44612.6|44592.6|44575.1|44555.1|232
1644218400000|2022-02-07 07:20:00|44587.6|44567.6|44562.6|44542.6|44590.1|44570.1|44560.1|44540.1|146
1644218700000|2022-02-07 07:25:00|44565.1|44545.1|44514.5|44494.5|44572|44552|44507|44487|171
1644219000000|2022-02-07 07:30:00|44512.6|44492.6|44537.6|44517.6|44537.6|44517.6|44500.1|44480.1|72
1644219300000|2022-02-07 07:35:00|44538.1|44518.1|44542.6|44522.6|44545.1|44525.1|44525.1|44505.1|165
1644219600000|2022-02-07 07:40:00|44544.5|44524.5|44535.1|44515.1|44549.5|44529.5|44523.1|44503.1|32
1644219900000|2022-02-07 07:45:00|44534.5|44514.5|44530.1|44510.1|44565.1|44545.1|44517.6|44497.6|85
1644220200000|2022-02-07 07:50:00|44534.5|44514.5|44555.1|44535.1|44573.1|44553.1|44527.6|44507.6|106
1644220500000|2022-02-07 07:55:00|44560.1|44540.1|44625.1|44605.1|44629.6|44609.6|44560.1|44540.1|108
1644220800000|2022-02-07 08:00:00|44626.5|44606.5|44674.6|44654.6|44674.6|44654.6|44605.1|44585.1|202
1644221100000|2022-02-07 08:05:00|44675.1|44655.1|44644.6|44624.6|44682.1|44662.1|44620.1|44600.1|139
1644221400000|2022-02-07 08:10:00|44645.1|44625.1|44660.1|44640.1|44685.1|44665.1|44627.1|44607.1|49
1644221700000|2022-02-07 08:15:00|44658.1|44638.1|44629.6|44609.6|44697.6|44677.6|44607.1|44587.1|166
1644222000000|2022-02-07 08:20:00|44632.1|44612.1|44549.6|44529.6|44647.1|44627.1|44544.6|44524.6|95
1644222300000|2022-02-07 08:25:00|44547.6|44527.6|44516.5|44496.5|44549.6|44529.6|44479|44459|223
1644222600000|2022-02-07 08:30:00|44521.5|44501.5|44559|44539|44574.6|44554.6|44496.5|44476.5|258
1644222900000|2022-02-07 08:35:00|44558.5|44538.5|44551.5|44531.5|44591|44571|44546.5|44526.5|154
1644223200000|2022-02-07 08:40:00|44549|44529|44549|44529|44569|44549|44531.5|44511.5|267
1644223500000|2022-02-07 08:45:00|44547.1|44527.1|44554.6|44534.6|44576.5|44556.5|44519|44499|99
1644223800000|2022-02-07 08:50:00|44554|44534|44647.1|44627.1|44650.1|44630.1|44544|44524|143
1644224100000|2022-02-07 08:55:00|44646.5|44626.5|44639|44619|44646.5|44626.5|44626.5|44606.5|66
1644224400000|2022-02-07 09:00:00|44634|44614|44659|44639|44709|44689|44621.5|44601.5|267
1644224700000|2022-02-07 09:05:00|44656.5|44636.5|44639|44619|44656.5|44636.5|44619|44599|168
1644225000000|2022-02-07 09:10:00|44636.5|44616.5|44614|44594|44636.5|44616.5|44571.5|44551.5|204
1644225300000|2022-02-07 09:15:00|44616.5|44596.5|44629|44609|44649|44629|44616.5|44596.5|79
1644225600000|2022-02-07 09:20:00|44624.6|44604.6|44584|44564|44626.5|44606.5|44581.5|44561.5|136
1644225900000|2022-02-07 09:25:00|44584.6|44564.6|44573.5|44553.5|44586.5|44566.5|44554|44534|174
1644226200000|2022-02-07 09:30:00|44569|44549|44504.6|44484.6|44576.5|44556.5|44504|44484|90
1644226500000|2022-02-07 09:35:00|44504|44484|44494|44474|44511.5|44491.5|44454|44434|233
1644226800000|2022-02-07 09:40:00|44491.5|44471.5|44464.6|44444.6|44508.5|44488.5|44431.5|44411.5|117
1644227100000|2022-02-07 09:45:00|44465.1|44445.1|44459.6|44439.6|44478.5|44458.5|44435.1|44415.1|85
1644227400000|2022-02-07 09:50:00|44461.5|44441.5|44433.5|44413.5|44486.5|44466.5|44423.5|44403.5|138
1644227700000|2022-02-07 09:55:00|44431.5|44411.5|44479|44459|44501.5|44481.5|44431.5|44411.5|61
1644228000000|2022-02-07 10:00:00|44476.5|44456.5|44481.5|44461.5|44484|44464|44449|44429|66
1644228300000|2022-02-07 10:05:00|44479|44459|44466.5|44446.5|44484|44464|44454|44434|47
1644228600000|2022-02-07 10:10:00|44467.1|44447.1|44471.5|44451.5|44471.5|44451.5|44446.5|44426.5|65
1644228900000|2022-02-07 10:15:00|44472.1|44452.1|44469|44449|44476.5|44456.5|44446.5|44426.5|37
1644229200000|2022-02-07 10:20:00|44468.5|44448.5|44491.5|44471.5|44499|44479|44454|44434|72
1644229500000|2022-02-07 10:25:00|44494|44474|44511.5|44491.5|44512.1|44492.1|44476|44456|68
1644229800000|2022-02-07 10:30:00|44511|44491|44486.5|44466.5|44511|44491|44481.5|44461.5|38
1644230100000|2022-02-07 10:35:00|44486|44466|44474|44454|44496.5|44476.5|44466.5|44446.5|59
1644230400000|2022-02-07 10:40:00|44479.6|44459.6|44489|44469|44489|44469|44464|44444|36
1644230700000|2022-02-07 10:45:00|44484|44464|44474|44454|44504|44484|44471.5|44451.5|43
1644231000000|2022-02-07 10:50:00|44476.5|44456.5|44449|44429|44476.5|44456.5|44426|44406|98
1644231300000|2022-02-07 10:55:00|44451.5|44431.5|44459|44439|44459|44439|44436.5|44416.5|40
1644231600000|2022-02-07 11:00:00|44461|44441|44459|44439|44471.5|44451.5|44443.5|44423.5|72
1644231900000|2022-02-07 11:05:00|44461.5|44441.5|44464.6|44444.6|44471.5|44451.5|44452.6|44432.6|155
1644232200000|2022-02-07 11:10:00|44462.1|44442.1|44491.5|44471.5|44504.6|44484.6|44459.6|44439.6|60
1644232500000|2022-02-07 11:15:00|44489|44469|44509|44489|44521|44501|44481.5|44461.5|72
1644232800000|2022-02-07 11:20:00|44508|44488|44489|44469|44508|44488|44481.5|44461.5|274
1644233100000|2022-02-07 11:25:00|44493.5|44473.5|44524.6|44504.6|44539.1|44519.1|44491.5|44471.5|152
1644233400000|2022-02-07 11:30:00|44539.1|44519.1|44611.6|44591.6|44614.1|44594.1|44529.1|44509.1|228
1644233700000|2022-02-07 11:35:00|44612.1|44592.1|44616|44596|44629.1|44609.1|44599.6|44579.6|88
1644234000000|2022-02-07 11:40:00|44614.1|44594.1|44629.1|44609.1|44629.1|44609.1|44596.6|44576.6|100
1644234300000|2022-02-07 11:45:00|44634.1|44614.1|44634.1|44614.1|44639.1|44619.1|44616.6|44596.6|72
1644234600000|2022-02-07 11:50:00|44628.2|44608.2|44621.6|44601.6|44639.1|44619.1|44614.1|44594.1|50
1644234900000|2022-02-07 11:55:00|44619.6|44599.6|44588.5|44568.5|44621.6|44601.6|44588.5|44568.5|54
1644235200000|2022-02-07 12:00:00|44586.6|44566.6|44601|44581|44621.6|44601.6|44586.6|44566.6|50
1644235500000|2022-02-07 12:05:00|44604.1|44584.1|44599.1|44579.1|44616.6|44596.6|44589.1|44569.1|34
1644235800000|2022-02-07 12:10:00|44598.5|44578.5|44659.6|44639.6|44661.6|44641.6|44596.6|44576.6|61
1644236100000|2022-02-07 12:15:00|44661.6|44641.6|44656.6|44636.6|44684.1|44664.1|44646.6|44626.6|95
1644236400000|2022-02-07 12:20:00|44654.1|44634.1|44648.5|44628.5|44673.5|44653.5|44641.6|44621.6|53
1644236700000|2022-02-07 12:25:00|44646|44626|44611.6|44591.6|44646|44626|44591.6|44571.6|114
1644237000000|2022-02-07 12:30:00|44611|44591|44657.6|44637.6|44671|44651|44606.6|44586.6|145
1644237300000|2022-02-07 12:35:00|44659.6|44639.6|44645.1|44625.1|44660.1|44640.1|44642.6|44622.6|98
1644237600000|2022-02-07 12:40:00|44642.6|44622.6|44640.7|44620.7|44652.6|44632.6|44627.6|44607.6|129
1644237900000|2022-02-07 12:45:00|44640.1|44620.1|44693.7|44673.7|44713.7|44693.7|44640.1|44620.1|162
1644238200000|2022-02-07 12:50:00|44690.7|44670.7|44666.2|44646.2|44691.2|44671.2|44639.3|44619.3|120
1644238500000|2022-02-07 12:55:00|44665.7|44645.7|44676.2|44656.2|44686.2|44666.2|44646.2|44626.2|104
1644238800000|2022-02-07 13:00:00|44678.7|44658.7|44601.2|44581.2|44686.2|44666.2|44585.7|44565.7|387
1644239100000|2022-02-07 13:05:00|44605.7|44585.7|44616.8|44596.8|44620.7|44600.7|44545.1|44525.1|312
1644239400000|2022-02-07 13:10:00|44618.7|44598.7|44641.2|44621.2|44641.2|44621.2|44563.7|44543.7|230
1644239700000|2022-02-07 13:15:00|44643.7|44623.7|44596.2|44576.2|44646.2|44626.2|44589.8|44569.8|152
1644240000000|2022-02-07 13:20:00|44598.7|44578.7|44620.2|44600.2|44686.8|44666.8|44598.7|44578.7|198
1644240300000|2022-02-07 13:25:00|44617.7|44597.7|44617.7|44597.7|44630.7|44610.7|44600.2|44580.2|166
1644240600000|2022-02-07 13:30:00|44620.2|44600.2|44595.2|44575.2|44627.7|44607.7|44562.1|44542.1|168
1644240900000|2022-02-07 13:35:00|44595.7|44575.7|44640.7|44620.7|44645.7|44625.7|44560.2|44540.2|271
1644241200000|2022-02-07 13:40:00|44642.7|44622.7|44642.7|44622.7|44662.7|44642.7|44622.1|44602.1|292
1644241500000|2022-02-07 13:45:00|44640.2|44620.2|44687.7|44667.7|44715.7|44695.7|44610.2|44590.2|355
1644241800000|2022-02-07 13:50:00|44687.1|44667.1|44725.7|44705.7|44729.6|44709.6|44684.6|44664.6|205
1644242100000|2022-02-07 13:55:00|44725.2|44705.2|44737.7|44717.7|44747.7|44727.7|44697.7|44677.7|144
1644242400000|2022-02-07 14:00:00|44737.1|44717.1|44703.7|44683.7|44745.2|44725.2|44672.7|44652.7|318
1644242700000|2022-02-07 14:05:00|44700.7|44680.7|44673.7|44653.7|44703.7|44683.7|44658.7|44638.7|116
1644243000000|2022-02-07 14:10:00|44676.8|44656.8|44633.7|44613.7|44686.2|44666.2|44629.3|44609.3|214
1644243300000|2022-02-07 14:15:00|44631.2|44611.2|44646.2|44626.2|44659.3|44639.3|44593.7|44573.7|226
1644243600000|2022-02-07 14:20:00|44648.7|44628.7|44633.7|44613.7|44656.2|44636.2|44626.2|44606.2|92
1644243900000|2022-02-07 14:25:00|44631.2|44611.2|44638.7|44618.7|44641.2|44621.2|44623.7|44603.7|103
1644244200000|2022-02-07 14:30:00|44639.3|44619.3|44651.2|44631.2|44671.2|44651.2|44611.2|44591.2|246
1644244500000|2022-02-07 14:35:00|44648.7|44628.7|44693.7|44673.7|44708.2|44688.2|44646.2|44626.2|279
1644244800000|2022-02-07 14:40:00|44693.2|44673.2|44690.7|44670.7|44701.2|44681.2|44648.2|44628.2|219
1644245100000|2022-02-07 14:45:00|44688.7|44668.7|44640.2|44620.2|44711.2|44691.2|44636.6|44616.6|417
1644245400000|2022-02-07 14:50:00|44642.1|44622.1|44705.7|44685.7|44727.7|44707.7|44642.1|44622.1|379
1644245700000|2022-02-07 14:55:00|44706.2|44686.2|44707.7|44687.7|44732.7|44712.7|44645.2|44625.2|287
1644246000000|2022-02-07 15:00:00|44708.2|44688.2|44632.7|44612.7|44710.2|44690.2|44613.2|44593.2|271
1644246300000|2022-02-07 15:05:00|44635.2|44615.2|44617.7|44597.7|44660.7|44640.7|44617.7|44597.7|171
1644246600000|2022-02-07 15:10:00|44618.2|44598.2|44529.1|44509.1|44620.2|44600.2|44511.6|44491.6|576
1644246900000|2022-02-07 15:15:00|44526.6|44506.6|44566.6|44546.6|44581.6|44561.6|44513.6|44493.6|243
1644247200000|2022-02-07 15:20:00|44564.1|44544.1|44626.6|44606.6|44639.1|44619.1|44551.1|44531.1|246
1644247500000|2022-02-07 15:25:00|44626.1|44606.1|44604.1|44584.1|44659.1|44639.1|44604.1|44584.1|159
1644247800000|2022-02-07 15:30:00|44604.6|44584.6|44641.6|44621.6|44660.2|44640.2|44591.6|44571.6|211
1644248100000|2022-02-07 15:35:00|44639.1|44619.1|44616.1|44596.1|44640.5|44620.5|44587.1|44567.1|165
1644248400000|2022-02-07 15:40:00|44616.6|44596.6|44593.6|44573.6|44626.6|44606.6|44563.6|44543.6|185
1644248700000|2022-02-07 15:45:00|44594.1|44574.1|44614.1|44594.1|44636.1|44616.1|44589.1|44569.1|248
1644249000000|2022-02-07 15:50:00|44611.6|44591.6|44604.6|44584.6|44629.1|44609.1|44593.6|44573.6|152
1644249300000|2022-02-07 15:55:00|44606.6|44586.6|44637.1|44617.1|44651.6|44631.6|44604.1|44584.1|123
1644249600000|2022-02-07 16:00:00|44637.7|44617.7|44645.5|44625.5|44684.1|44664.1|44637.1|44617.1|314
1644249900000|2022-02-07 16:05:00|44643|44623|44640.5|44620.5|44662.5|44642.5|44623|44603|169
1644250200000|2022-02-07 16:10:00|44641.1|44621.1|44645.5|44625.5|44655.5|44635.5|44640.5|44620.5|105
1644250500000|2022-02-07 16:15:00|44645|44625|44635|44615|44645.5|44625.5|44605.5|44585.5|324
1644250800000|2022-02-07 16:20:00|44633|44613|44623|44603|44638|44618|44602.5|44582.5|124
1644251100000|2022-02-07 16:25:00|44623.6|44603.6|44656.4|44636.4|44692.5|44672.5|44623.6|44603.6|349
1644251400000|2022-02-07 16:30:00|44654.5|44634.5|44602|44582|44662|44642|44588.9|44568.9|655
1644251700000|2022-02-07 16:35:00|44602.5|44582.5|44577|44557|44637|44617|44573|44553|196
1644252000000|2022-02-07 16:40:00|44575|44555|44484.5|44464.5|44584.5|44564.5|44477|44457|286
1644252300000|2022-02-07 16:45:00|44485|44465|44471.4|44451.4|44492|44472|44426.4|44406.4|344
1644252600000|2022-02-07 16:50:00|44472|44452|44364.5|44344.5|44474.5|44454.5|44358.9|44338.9|342
1644252900000|2022-02-07 16:55:00|44366.4|44346.4|44393.9|44373.9|44432|44412|44362|44342|321
1644253200000|2022-02-07 17:00:00|44397|44377|44422|44402|44427|44407|44369.5|44349.5|298
1644253500000|2022-02-07 17:05:00|44421.4|44401.4|44352|44332|44421.4|44401.4|44341.4|44321.4|374
1644253800000|2022-02-07 17:10:00|44354.5|44334.5|44392|44372|44392|44372|44332|44312|349
1644254100000|2022-02-07 17:15:00|44394|44374|44426.5|44406.5|44452|44432|44389|44369|210
1644254400000|2022-02-07 17:20:00|44422|44402|44455.6|44435.6|44455.6|44435.6|44419.5|44399.5|155
1644254700000|2022-02-07 17:25:00|44456.1|44436.1|44404.9|44384.9|44482|44462|44404.3|44384.3|928
1644255000000|2022-02-07 17:30:00|44406.8|44386.8|44442.4|44422.4|44442.4|44422.4|44372.9|44352.9|645
1644255300000|2022-02-07 17:35:00|44439.9|44419.9|44449.9|44429.9|44469.9|44449.9|44429.9|44409.9|570
1644255600000|2022-02-07 17:40:00|44450.4|44430.4|44521.3|44501.3|44535.4|44515.4|44450.4|44430.4|919
1644255900000|2022-02-07 17:45:00|44519.3|44499.3|44531.8|44511.8|44540.9|44520.9|44490.4|44470.4|631
1644256200000|2022-02-07 17:50:00|44529.9|44509.9|44528.8|44508.8|44533.8|44513.8|44503.3|44483.3|354
1644256500000|2022-02-07 17:55:00|44527.7|44507.7|44692.9|44672.9|44714.9|44694.9|44519.9|44499.9|1631
1644256800000|2022-02-07 18:00:00|44695.9|44675.9|44694.7|44674.7|44756.1|44736.1|44683.2|44663.2|1164
1644257100000|2022-02-07 18:05:00|44699.1|44679.1|44721.1|44701.1|44730.6|44710.6|44694.1|44674.1|153
1644257400000|2022-02-07 18:10:00|44719.1|44699.1|44778.1|44758.1|44793.6|44773.6|44717.2|44697.2|282
1644257700000|2022-02-07 18:15:00|44775.6|44755.6|44735.6|44715.6|44775.6|44755.6|44720|44700|260
1644258000000|2022-02-07 18:20:00|44736.1|44716.1|44743.1|44723.1|44750.6|44730.6|44725|44705|90
1644258300000|2022-02-07 18:25:00|44740.6|44720.6|44738.1|44718.1|44748.6|44728.6|44738.1|44718.1|52
1644258600000|2022-02-07 18:30:00|44738.6|44718.6|44753.1|44733.1|44765.6|44745.6|44738.6|44718.6|72
1644258900000|2022-02-07 18:35:00|44752.5|44732.5|44753.1|44733.1|44761.1|44741.1|44748.1|44728.1|66
1644259200000|2022-02-07 18:40:00|44752.5|44732.5|44753.1|44733.1|44758.1|44738.1|44740|44720|51
1644259500000|2022-02-07 18:45:00|44755|44735|44758.1|44738.1|44777.5|44757.5|44753.1|44733.1|56
1644259800000|2022-02-07 18:50:00|44758.6|44738.6|44777.5|44757.5|44777.5|44757.5|44758.6|44738.6|47
1644260100000|2022-02-07 18:55:00|44773.1|44753.1|44830.6|44810.6|44835|44815|44773.1|44753.1|170
1644260400000|2022-02-07 19:00:00|44833.1|44813.1|44838.1|44818.1|44883.1|44863.1|44828.1|44808.1|194
1644260700000|2022-02-07 19:05:00|44836.1|44816.1|44815.6|44795.6|44837.5|44817.5|44813.1|44793.1|49
1644261000000|2022-02-07 19:10:00|44816.1|44796.1|44823.1|44803.1|44830.6|44810.6|44810.6|44790.6|47
1644261300000|2022-02-07 19:15:00|44825.6|44805.6|44838.1|44818.1|44858.1|44838.1|44818.1|44798.1|123
1644261600000|2022-02-07 19:20:00|44837.6|44817.6|44813.6|44793.6|44837.6|44817.6|44807.6|44787.6|71
1644261900000|2022-02-07 19:25:00|44815.6|44795.6|44845.6|44825.6|44848.1|44828.1|44803.1|44783.1|62
1644262200000|2022-02-07 19:30:00|44846.1|44826.1|44908.6|44888.6|44913.6|44893.6|44846.1|44826.1|98
1644262500000|2022-02-07 19:35:00|44910.6|44890.6|44868.1|44848.1|44911.1|44891.1|44865.1|44845.1|94
1644262800000|2022-02-07 19:40:00|44867|44847|44868.1|44848.1|44870.6|44850.6|44855.1|44835.1|60
1644263100000|2022-02-07 19:45:00|44868.6|44848.6|44890.6|44870.6|44900.1|44880.1|44868.6|44848.6|69
1644263400000|2022-02-07 19:50:00|44892.6|44872.6|44880.6|44860.6|44893.1|44873.1|44873.1|44853.1|33
1644263700000|2022-02-07 19:55:00|44880.1|44860.1|44853.1|44833.1|44888.1|44868.1|44850.6|44830.6|93
1644264000000|2022-02-07 20:00:00|44853.6|44833.6|44858.1|44838.1|44860.6|44840.6|44837|44817|60
1644264300000|2022-02-07 20:05:00|44857.6|44837.6|44855.6|44835.6|44865.6|44845.6|44850.6|44830.6|35
1644264600000|2022-02-07 20:10:00|44855.1|44835.1|44889.2|44869.2|44889.2|44869.2|44850.6|44830.6|143
1644264900000|2022-02-07 20:15:00|44891.7|44871.7|44892.7|44872.7|44910.8|44890.8|44891.7|44871.7|207
1644265200000|2022-02-07 20:20:00|44892.2|44872.2|44854.7|44834.7|44892.2|44872.2|44849.7|44829.7|104
1644265500000|2022-02-07 20:25:00|44852.7|44832.7|44824.7|44804.7|44864.7|44844.7|44824.7|44804.7|44
1644265800000|2022-02-07 20:30:00|44827.2|44807.2|44829.7|44809.7|44837.7|44817.7|44822.7|44802.7|104
1644266100000|2022-02-07 20:35:00|44829.2|44809.2|44809.7|44789.7|44847.2|44827.2|44804.2|44784.2|72
1644266400000|2022-02-07 20:40:00|44811.7|44791.7|44792.7|44772.7|44811.7|44791.7|44771.7|44751.7|108
1644266700000|2022-02-07 20:45:00|44789.7|44769.7|44786.7|44766.7|44797.2|44777.2|44769.7|44749.7|26
1644267000000|2022-02-07 20:50:00|44787.7|44767.7|44796.7|44776.7|44842.2|44822.2|44787.7|44767.7|198
1644267300000|2022-02-07 20:55:00|44798.6|44778.6|44826.7|44806.7|44829.2|44809.2|44781.7|44761.7|53
1644267600000|2022-02-07 21:00:00|44829.2|44809.2|44849.2|44829.2|44867.2|44847.2|44826.7|44806.7|125
1644267900000|2022-02-07 21:05:00|44846.7|44826.7|44844.2|44824.2|44849.7|44829.7|44842.2|44822.2|7
1644268200000|2022-02-07 21:10:00|44843.6|44823.6|44846.7|44826.7|44849.2|44829.2|44837.7|44817.7|37
1644268500000|2022-02-07 21:15:00|44847.2|44827.2|44839.2|44819.2|44849.2|44829.2|44836.7|44816.7|18
1644268800000|2022-02-07 21:20:00|44838.6|44818.6|44848.6|44828.6|44851.7|44831.7|44837.2|44817.2|23
1644269100000|2022-02-07 21:25:00|44849.2|44829.2|44888.1|44868.1|44890.1|44870.1|44848.6|44828.6|42
1644269400000|2022-02-07 21:30:00|44885.6|44865.6|44890.1|44870.1|44890.6|44870.6|44876.1|44856.1|16
1644269700000|2022-02-07 21:35:00|44890.6|44870.6|44883.1|44863.1|44893.1|44873.1|44880.6|44860.6|64
1644270000000|2022-02-07 21:40:00|44880.6|44860.6|44873.7|44853.7|44887.6|44867.6|44873.1|44853.1|19
1644270300000|2022-02-07 21:45:00|44875.6|44855.6|44885.6|44865.6|44885.6|44865.6|44870.1|44850.1|39
1644270600000|2022-02-07 21:50:00|44885.1|44865.1|44863.1|44843.1|44888.1|44868.1|44863.1|44843.1|27
1644270900000|2022-02-07 21:55:00|44860.6|44840.6|44873.7|44853.7|44873.7|44853.7|44858.1|44838.1|36
1644274800000|2022-02-07 23:00:00|44840.5|44820.5|44831.7|44811.7|44866.7|44846.7|44826.7|44806.7|59
1644275100000|2022-02-07 23:05:00|44829.2|44809.2|44814.2|44794.2|44836.2|44816.2|44809.2|44789.2|23
1644275400000|2022-02-07 23:10:00|44814.7|44794.7|44812.2|44792.2|44819.2|44799.2|44811.7|44791.7|18
1644275700000|2022-02-07 23:15:00|44814.7|44794.7|44813.7|44793.7|44817.2|44797.2|44813.1|44793.1|8
1644276000000|2022-02-07 23:20:00|44814.2|44794.2|44816.7|44796.7|44819.2|44799.2|44809.2|44789.2|18
1644276300000|2022-02-07 23:25:00|44819.2|44799.2|44811.7|44791.7|44821.7|44801.7|44811.7|44791.7|7
1644276600000|2022-02-07 23:30:00|44812.2|44792.2|44821.7|44801.7|44829.7|44809.7|44811.7|44791.7|34
1644276900000|2022-02-07 23:35:00|44824.2|44804.2|44816.7|44796.7|44824.2|44804.2|44814.2|44794.2|13
1644277200000|2022-02-07 23:40:00|44819.2|44799.2|44821.7|44801.7|44822.2|44802.2|44816.7|44796.7|3
1644277500000|2022-02-07 23:45:00|44822.2|44802.2|44824.2|44804.2|44829.2|44809.2|44822.2|44802.2|1
1644277800000|2022-02-07 23:50:00|44821.7|44801.7|44816.7|44796.7|44821.7|44801.7|44809.2|44789.2|24
1644278100000|2022-02-07 23:55:00|44811.7|44791.7|44814.2|44794.2|44814.2|44794.2|44804.7|44784.7|17
1644278400000|2022-02-08 00:00:00|44816.7|44796.7|44831.7|44811.7|44839.7|44819.7|44816.7|44796.7|43
1644278700000|2022-02-08 00:05:00|44829.7|44809.7|44819.2|44799.2|44829.7|44809.7|44816.7|44796.7|20
1644279000000|2022-02-08 00:10:00|44821.7|44801.7|44804.2|44784.2|44823.7|44803.7|44801.7|44781.7|9
1644279300000|2022-02-08 00:15:00|44806.7|44786.7|44801.7|44781.7|44809.2|44789.2|44799.2|44779.2|19
1644279600000|2022-02-08 00:20:00|44801.2|44781.2|44753.7|44733.7|44801.7|44781.7|44747.8|44727.8|54
1644279900000|2022-02-08 00:25:00|44754.7|44734.7|44747.2|44727.2|44759.2|44739.2|44734.2|44714.2|50
1644280200000|2022-02-08 00:30:00|44746.7|44726.7|44759.2|44739.2|44761.7|44741.7|44746.7|44726.7|40
1644280500000|2022-02-08 00:35:00|44759.7|44739.7|44736.7|44716.7|44761.7|44741.7|44736.7|44716.7|63
1644280800000|2022-02-08 00:40:00|44733.7|44713.7|44724.2|44704.2|44733.7|44713.7|44714.7|44694.7|72
1644281100000|2022-02-08 00:45:00|44726.7|44706.7|44754.2|44734.2|44754.2|44734.2|44724.2|44704.2|48
1644281400000|2022-02-08 00:50:00|44756.7|44736.7|44724.2|44704.2|44756.7|44736.7|44719.7|44699.7|64
1644281700000|2022-02-08 00:55:00|44722.2|44702.2|44712.8|44692.8|44722.2|44702.2|44702.2|44682.2|80
1644282000000|2022-02-08 01:00:00|44713.3|44693.3|44716.9|44696.9|44767.8|44747.8|44713.3|44693.3|585
1644282300000|2022-02-08 01:05:00|44719.4|44699.4|44718.8|44698.8|44738.8|44718.8|44703.8|44683.8|118
1644282600000|2022-02-08 01:10:00|44721.9|44701.9|44706.3|44686.3|44743.8|44723.8|44706.3|44686.3|78
1644282900000|2022-02-08 01:15:00|44705.8|44685.8|44686.3|44666.3|44711.9|44691.9|44684.4|44664.4|88
1644283200000|2022-02-08 01:20:00|44681.9|44661.9|44653.8|44633.8|44684.4|44664.4|44649.4|44629.4|146
1644283500000|2022-02-08 01:25:00|44651.3|44631.3|44654.4|44634.4|44669.4|44649.4|44641.3|44621.3|99
1644283800000|2022-02-08 01:30:00|44656.3|44636.3|44666.3|44646.3|44676.9|44656.9|44629.4|44609.4|146
1644284100000|2022-02-08 01:35:00|44668.8|44648.8|44674.9|44654.9|44682.9|44662.9|44636.3|44616.3|139
1644284400000|2022-02-08 01:40:00|44677.4|44657.4|44714.9|44694.9|44717.4|44697.4|44676.9|44656.9|133
1644284700000|2022-02-08 01:45:00|44715.4|44695.4|44687.4|44667.4|44717.4|44697.4|44667.4|44647.4|56
1644285000000|2022-02-08 01:50:00|44689.9|44669.9|44747.4|44727.4|44757.4|44737.4|44689.9|44669.9|159
1644285300000|2022-02-08 01:55:00|44746.9|44726.9|44760.4|44740.4|44767.4|44747.4|44744.4|44724.4|231
1644285600000|2022-02-08 02:00:00|44762.4|44742.4|44737.4|44717.4|44767.4|44747.4|44731.9|44711.9|151
1644285900000|2022-02-08 02:05:00|44734.9|44714.9|44717.4|44697.4|44742.4|44722.4|44714.4|44694.4|221
1644286200000|2022-02-08 02:10:00|44719.4|44699.4|44710.4|44690.4|44724.9|44704.9|44692.4|44672.4|104
1644286500000|2022-02-08 02:15:00|44712.4|44692.4|44687.9|44667.9|44712.4|44692.4|44687.4|44667.4|103
1644286800000|2022-02-08 02:20:00|44689.9|44669.9|44705.4|44685.4|44712.4|44692.4|44687.4|44667.4|80
1644287100000|2022-02-08 02:25:00|44707.4|44687.4|44709.9|44689.9|44712.4|44692.4|44697.4|44677.4|82
1644287400000|2022-02-08 02:30:00|44712.4|44692.4|44669.9|44649.9|44717.4|44697.4|44662.4|44642.4|157
1644287700000|2022-02-08 02:35:00|44667.4|44647.4|44659.9|44639.9|44669.4|44649.4|44634.9|44614.9|53
1644288000000|2022-02-08 02:40:00|44659.4|44639.4|44661.9|44641.9|44671.9|44651.9|44655.4|44635.4|243
1644288300000|2022-02-08 02:45:00|44666.3|44646.3|44626.9|44606.9|44672.4|44652.4|44624.4|44604.4|111
1644288600000|2022-02-08 02:50:00|44629.4|44609.4|44657.9|44637.9|44657.9|44637.9|44626.9|44606.9|48
1644288900000|2022-02-08 02:55:00|44659.9|44639.9|44660.9|44640.9|44677.4|44657.4|44654.4|44634.4|118
1644289200000|2022-02-08 03:00:00|44660.4|44640.4|44655.4|44635.4|44660.4|44640.4|44647.4|44627.4|39
1644289500000|2022-02-08 03:05:00|44657.9|44637.9|44641.3|44621.3|44667.4|44647.4|44641.3|44621.3|199
1644289800000|2022-02-08 03:10:00|44640.3|44620.3|44655.4|44635.4|44655.4|44635.4|44631.3|44611.3|87
1644290100000|2022-02-08 03:15:00|44659.4|44639.4|44674.4|44654.4|44703.8|44683.8|44659.4|44639.4|127
1644290400000|2022-02-08 03:20:00|44671.3|44651.3|44683.8|44663.8|44688.8|44668.8|44666.9|44646.9|119
1644290700000|2022-02-08 03:25:00|44681.3|44661.3|44663.8|44643.8|44681.3|44661.3|44661.3|44641.3|59
1644291000000|2022-02-08 03:30:00|44666.3|44646.3|44666.9|44646.9|44686.3|44666.3|44661.9|44641.9|228
1644291300000|2022-02-08 03:35:00|44666.3|44646.3|44675.8|44655.8|44681.3|44661.3|44666.3|44646.3|43
1644291600000|2022-02-08 03:40:00|44673.8|44653.8|44701.3|44681.3|44711.3|44691.3|44671.3|44651.3|164
1644291900000|2022-02-08 03:45:00|44703.3|44683.3|44673.8|44653.8|44715.8|44695.8|44668.8|44648.8|69
1644292200000|2022-02-08 03:50:00|44671.3|44651.3|44676.3|44656.3|44678.8|44658.8|44661.9|44641.9|115
1644292500000|2022-02-08 03:55:00|44674.4|44654.4|44678.8|44658.8|44688.8|44668.8|44673.8|44653.8|68
1644292800000|2022-02-08 04:00:00|44681.3|44661.3|44673.9|44653.9|44686.3|44666.3|44656.3|44636.3|32
1644293100000|2022-02-08 04:05:00|44676.4|44656.4|44671.4|44651.4|44676.4|44656.4|44666.9|44646.9|10
1644293400000|2022-02-08 04:10:00|44673.9|44653.9|44680.8|44660.8|44685.8|44665.8|44671.4|44651.4|17
1644293700000|2022-02-08 04:15:00|44681.4|44661.4|44693.9|44673.9|44693.9|44673.9|44675.3|44655.3|83
1644294000000|2022-02-08 04:20:00|44698.3|44678.3|44695.8|44675.8|44698.9|44678.9|44691.4|44671.4|28
1644294300000|2022-02-08 04:25:00|44695.3|44675.3|44688.9|44668.9|44701.4|44681.4|44688.9|44668.9|46
1644294600000|2022-02-08 04:30:00|44688.3|44668.3|44681.4|44661.4|44688.9|44668.9|44681.4|44661.4|43
1644294900000|2022-02-08 04:35:00|44679.4|44659.4|44658.9|44638.9|44681.4|44661.4|44658.9|44638.9|22
1644295200000|2022-02-08 04:40:00|44661.4|44641.4|44666.4|44646.4|44670.8|44650.8|44656.4|44636.4|19
1644295500000|2022-02-08 04:45:00|44668.3|44648.3|44665.8|44645.8|44670.8|44650.8|44660.8|44640.8|22
1644295800000|2022-02-08 04:50:00|44666.4|44646.4|44660.8|44640.8|44668.9|44648.9|44658.3|44638.3|17
1644296100000|2022-02-08 04:55:00|44658.3|44638.3|44671.4|44651.4|44671.4|44651.4|44656.4|44636.4|20
1644296400000|2022-02-08 05:00:00|44670.8|44650.8|44640.8|44620.8|44670.8|44650.8|44640.8|44620.8|37
1644296700000|2022-02-08 05:05:00|44638.3|44618.3|44616.9|44596.9|44638.3|44618.3|44606.4|44586.4|97
1644297000000|2022-02-08 05:10:00|44616.4|44596.4|44633.9|44613.9|44633.9|44613.9|44613.9|44593.9|46
1644297300000|2022-02-08 05:15:00|44636.4|44616.4|44608.9|44588.9|44636.4|44616.4|44606.4|44586.4|52
1644297600000|2022-02-08 05:20:00|44611.4|44591.4|44608.3|44588.3|44628.3|44608.3|44608.3|44588.3|75
1644297900000|2022-02-08 05:25:00|44606.4|44586.4|44631.4|44611.4|44638.3|44618.3|44583.9|44563.9|129
1644298200000|2022-02-08 05:30:00|44630.8|44610.8|44565.8|44545.8|44630.8|44610.8|44550.3|44530.3|239
1644298500000|2022-02-08 05:35:00|44566.4|44546.4|44590.3|44570.3|44597.8|44577.8|44565.8|44545.8|53
1644298800000|2022-02-08 05:40:00|44590.8|44570.8|44632.8|44612.8|44637.8|44617.8|44584.8|44564.8|86
1644299100000|2022-02-08 05:45:00|44630.8|44610.8|44660.8|44640.8|44680.3|44660.3|44628.9|44608.9|113
1644299400000|2022-02-08 05:50:00|44660.3|44640.3|44605.3|44585.3|44670.8|44650.8|44598.3|44578.3|99
1644299700000|2022-02-08 05:55:00|44604.8|44584.8|44585.8|44565.8|44605.3|44585.3|44570.3|44550.3|106
1644300000000|2022-02-08 06:00:00|44584.8|44564.8|44595.8|44575.8|44596.4|44576.4|44557.8|44537.8|91
1644300300000|2022-02-08 06:05:00|44596.4|44576.4|44610.8|44590.8|44625.8|44605.8|44592.8|44572.8|55
1644300600000|2022-02-08 06:10:00|44612.8|44592.8|44607.8|44587.8|44637.8|44617.8|44605.3|44585.3|80
1644300900000|2022-02-08 06:15:00|44607.3|44587.3|44575.8|44555.8|44607.3|44587.3|44568.3|44548.3|94
1644301200000|2022-02-08 06:20:00|44576.4|44556.4|44564.8|44544.8|44615.8|44595.8|44558.3|44538.3|79
1644301500000|2022-02-08 06:25:00|44565.3|44545.3|44500.3|44480.3|44565.3|44545.3|44498.4|44478.4|211
1644301800000|2022-02-08 06:30:00|44500.9|44480.9|44603.4|44583.4|44603.9|44583.9|44500.3|44480.3|201
1644302100000|2022-02-08 06:35:00|44607.8|44587.8|44620.9|44600.9|44630.9|44610.9|44603.4|44583.4|126
1644302400000|2022-02-08 06:40:00|44625.3|44605.3|44640.3|44620.3|44642.3|44622.3|44610.9|44590.9|52
1644302700000|2022-02-08 06:45:00|44643.4|44623.4|44619.8|44599.8|44650.9|44630.9|44599.8|44579.8|59
1644303000000|2022-02-08 06:50:00|44620.3|44600.3|44595.9|44575.9|44624.3|44604.3|44585.3|44565.3|67
1644303300000|2022-02-08 06:55:00|44592.8|44572.8|44588.4|44568.4|44620.9|44600.9|44575.3|44555.3|104
1644303600000|2022-02-08 07:00:00|44586.4|44566.4|44578.9|44558.9|44611.9|44591.9|44552.8|44532.8|77
1644303900000|2022-02-08 07:05:00|44573.9|44553.9|44588.9|44568.9|44593.9|44573.9|44571.4|44551.4|24
1644304200000|2022-02-08 07:10:00|44590.9|44570.9|44531.4|44511.4|44598.9|44578.9|44526.9|44506.9|106
1644304500000|2022-02-08 07:15:00|44530.9|44510.9|44540.9|44520.9|44540.9|44520.9|44508.9|44488.9|40
1644304800000|2022-02-08 07:20:00|44541.4|44521.4|44508.4|44488.4|44550.9|44530.9|44505.9|44485.9|48
1644305100000|2022-02-08 07:25:00|44507.8|44487.8|44457.3|44437.3|44509.8|44489.8|44454.8|44434.8|111
1644305400000|2022-02-08 07:30:00|44455.3|44435.3|44380.3|44360.3|44457.8|44437.8|44360.3|44340.3|309
1644305700000|2022-02-08 07:35:00|44379.8|44359.8|44426.3|44406.3|44433.8|44413.8|44379.8|44359.8|104
1644306000000|2022-02-08 07:40:00|44424.3|44404.3|44377.3|44357.3|44424.3|44404.3|44376.8|44356.8|71
1644306300000|2022-02-08 07:45:00|44379.3|44359.3|44363.8|44343.8|44394.3|44374.3|44359.3|44339.3|126
1644306600000|2022-02-08 07:50:00|44361.8|44341.8|44286.3|44266.3|44384.3|44364.3|44281.8|44261.8|175
1644306900000|2022-02-08 07:55:00|44288.3|44268.3|44340.8|44320.8|44360.3|44340.3|44247.8|44227.8|281
1644307200000|2022-02-08 08:00:00|44343.3|44323.3|44400.8|44380.8|44406.8|44386.8|44325.8|44305.8|204
1644307500000|2022-02-08 08:05:00|44395.8|44375.8|44325.8|44305.8|44405.8|44385.8|44315.8|44295.8|128
1644307800000|2022-02-08 08:10:00|44323.3|44303.3|44335.8|44315.8|44350.8|44330.8|44315.8|44295.8|99
1644308100000|2022-02-08 08:15:00|44338.3|44318.3|44325.8|44305.8|44348.3|44328.3|44310.3|44290.3|69
1644308400000|2022-02-08 08:20:00|44323.3|44303.3|44295.8|44275.8|44337.8|44317.8|44263.3|44243.3|167
1644308700000|2022-02-08 08:25:00|44303.3|44283.3|44298.3|44278.3|44330.8|44310.8|44278.8|44258.8|85
1644309000000|2022-02-08 08:30:00|44297.8|44277.8|44287.8|44267.8|44297.8|44277.8|44268.3|44248.3|120
1644309300000|2022-02-08 08:35:00|44285.8|44265.8|44273.3|44253.3|44294.8|44274.8|44263.3|44243.3|103
1644309600000|2022-02-08 08:40:00|44272.8|44252.8|44244.8|44224.8|44272.8|44252.8|44216.2|44196.2|229
1644309900000|2022-02-08 08:45:00|44242.3|44222.3|44286.7|44266.7|44287.3|44267.3|44239.8|44219.8|153
1644310200000|2022-02-08 08:50:00|44286.2|44266.2|44289.8|44269.8|44289.8|44269.8|44272.3|44252.3|71
1644310500000|2022-02-08 08:55:00|44287.3|44267.3|44282.3|44262.3|44294.8|44274.8|44275.3|44255.3|207
1644310800000|2022-02-08 09:00:00|44281.7|44261.7|44279.8|44259.8|44287.3|44267.3|44264.8|44244.8|184
1644311100000|2022-02-08 09:05:00|44282.3|44262.3|44227.8|44207.8|44292.3|44272.3|44224.2|44204.2|205
1644311400000|2022-02-08 09:10:00|44226.7|44206.7|44126.7|44106.7|44227.3|44207.3|44126.7|44106.7|244
1644311700000|2022-02-08 09:15:00|44124.8|44104.8|44184.2|44164.2|44186.7|44166.7|44124.2|44104.2|142
1644312000000|2022-02-08 09:20:00|44182.3|44162.3|44154.8|44134.8|44185.3|44165.3|44152.3|44132.3|124
1644312300000|2022-02-08 09:25:00|44157.3|44137.3|44144.8|44124.8|44159.8|44139.8|44137.3|44117.3|99
1644312600000|2022-02-08 09:30:00|44147.3|44127.3|44162.8|44142.8|44170.8|44150.8|44142.8|44122.8|309
1644312900000|2022-02-08 09:35:00|44165.3|44145.3|44144.8|44124.8|44165.3|44145.3|44126.8|44106.8|187
1644313200000|2022-02-08 09:40:00|44142.8|44122.8|44106.8|44086.8|44150.3|44130.3|44104.3|44084.3|111
1644313500000|2022-02-08 09:45:00|44107.3|44087.3|44119.8|44099.8|44124.3|44104.3|44072.3|44052.3|136
1644313800000|2022-02-08 09:50:00|44117.3|44097.3|44140.3|44120.3|44142.3|44122.3|44112.3|44092.3|386
1644314100000|2022-02-08 09:55:00|44144.8|44124.8|44134.3|44114.3|44148.7|44128.7|44129.3|44109.3|99
1644314400000|2022-02-08 10:00:00|44132.3|44112.3|44025.7|44005.7|44132.3|44112.3|44001.2|43981.2|256
1644314700000|2022-02-08 10:05:00|44026.2|44006.2|44083.7|44063.7|44088.7|44068.7|44025.2|44005.2|158
1644315000000|2022-02-08 10:10:00|44081.2|44061.2|44090.7|44070.7|44098.7|44078.7|44078.2|44058.2|107
1644315300000|2022-02-08 10:15:00|44088.8|44068.8|44068.8|44048.8|44091.3|44071.3|44061.3|44041.3|172
1644315600000|2022-02-08 10:20:00|44066.3|44046.3|44066.3|44046.3|44080.7|44060.7|44055.7|44035.7|138
1644315900000|2022-02-08 10:25:00|44068.2|44048.2|44051.3|44031.3|44070.7|44050.7|44046.3|44026.3|234
1644316200000|2022-02-08 10:30:00|44053.8|44033.8|44086.3|44066.3|44111.3|44091.3|44049.3|44029.3|214
1644316500000|2022-02-08 10:35:00|44085.7|44065.7|44090.7|44070.7|44096.3|44076.3|44071.3|44051.3|82
1644316800000|2022-02-08 10:40:00|44083.8|44063.8|44101.3|44081.3|44128.8|44108.8|44083.2|44063.2|121
1644317100000|2022-02-08 10:45:00|44104.3|44084.3|44126.3|44106.3|44133.8|44113.8|44098.8|44078.8|70
1644317400000|2022-02-08 10:50:00|44128.8|44108.8|44101.8|44081.8|44128.8|44108.8|44085.7|44065.7|106
1644317700000|2022-02-08 10:55:00|44103.8|44083.8|44114.3|44094.3|44136.8|44116.8|44096.3|44076.3|67
1644318000000|2022-02-08 11:00:00|44116.3|44096.3|44108.8|44088.8|44116.3|44096.3|44091.3|44071.3|262
1644318300000|2022-02-08 11:05:00|44106.3|44086.3|44141.3|44121.3|44166.3|44146.3|44103.8|44083.8|141
1644318600000|2022-02-08 11:10:00|44143.3|44123.3|44117.3|44097.3|44151.3|44131.3|44112.3|44092.3|150
1644318900000|2022-02-08 11:15:00|44116.8|44096.8|44122.8|44102.8|44139.3|44119.3|44112.3|44092.3|80
1644319200000|2022-02-08 11:20:00|44120.8|44100.8|44134.8|44114.8|44142.3|44122.3|44120.8|44100.8|73
1644319500000|2022-02-08 11:25:00|44134.3|44114.3|44147.3|44127.3|44157.3|44137.3|44126.8|44106.8|57
1644319800000|2022-02-08 11:30:00|44145.3|44125.3|44204.8|44184.8|44222.3|44202.3|44142.3|44122.3|174
1644320100000|2022-02-08 11:35:00|44204.3|44184.3|44172.3|44152.3|44207.3|44187.3|44159.8|44139.8|158
1644320400000|2022-02-08 11:40:00|44172.8|44152.8|44200.3|44180.3|44200.3|44180.3|44164.8|44144.8|79
1644320700000|2022-02-08 11:45:00|44202.3|44182.3|44222.8|44202.8|44237.3|44217.3|44194.8|44174.8|98
1644321000000|2022-02-08 11:50:00|44222.3|44202.3|44209.3|44189.3|44244.8|44224.8|44209.3|44189.3|101
1644321300000|2022-02-08 11:55:00|44203.3|44183.3|44192.8|44172.8|44211.8|44191.8|44191.8|44171.8|59
1644321600000|2022-02-08 12:00:00|44194.8|44174.8|44151.8|44131.8|44197.8|44177.8|44151.8|44131.8|113
1644321900000|2022-02-08 12:05:00|44153.8|44133.8|44214.3|44194.3|44216.3|44196.3|44151.3|44131.3|131
1644322200000|2022-02-08 12:10:00|44213.8|44193.8|44218.3|44198.3|44241.3|44221.3|44206.3|44186.3|134
1644322500000|2022-02-08 12:15:00|44224.3|44204.3|44216.3|44196.3|44233.3|44213.3|44180.8|44160.8|92
1644322800000|2022-02-08 12:20:00|44218.3|44198.3|44222.8|44202.8|44232.8|44212.8|44205.3|44185.3|70
1644323100000|2022-02-08 12:25:00|44225.8|44205.8|44230.3|44210.3|44240.3|44220.3|44225.3|44205.3|81
1644323400000|2022-02-08 12:30:00|44227.8|44207.8|44222.8|44202.8|44265.3|44245.3|44220.8|44200.8|211
1644323700000|2022-02-08 12:35:00|44222.3|44202.3|44232.3|44212.3|44252.8|44232.8|44200.3|44180.3|162
1644324000000|2022-02-08 12:40:00|44229.2|44209.2|44239.8|44219.8|44250.8|44230.8|44217.3|44197.3|119
1644324300000|2022-02-08 12:45:00|44237.3|44217.3|44236.3|44216.3|44246.3|44226.3|44221.8|44201.8|370
1644324600000|2022-02-08 12:50:00|44234.3|44214.3|44226.8|44206.8|44234.3|44214.3|44211.3|44191.3|231
1644324900000|2022-02-08 12:55:00|44227.3|44207.3|44212.8|44192.8|44254.3|44234.3|44189.8|44169.8|271
1644325200000|2022-02-08 13:00:00|44212.3|44192.3|44093.3|44073.3|44220.3|44200.3|44027.8|44007.8|978
1644325500000|2022-02-08 13:05:00|44091.3|44071.3|44061.3|44041.3|44111.8|44091.8|44038.8|44018.8|380
1644325800000|2022-02-08 13:10:00|44058.8|44038.8|44115.3|44095.3|44122.8|44102.8|44018.8|43998.8|406
1644326100000|2022-02-08 13:15:00|44113.3|44093.3|44075.3|44055.3|44135.3|44115.3|44065.3|44045.3|379
1644326400000|2022-02-08 13:20:00|44074.8|44054.8|44160.3|44140.3|44165.3|44145.3|44057.3|44037.3|967
1644326700000|2022-02-08 13:25:00|44160.8|44140.8|44207.3|44187.3|44220.8|44200.8|44160.3|44140.3|316
1644327000000|2022-02-08 13:30:00|44207.8|44187.8|44305.8|44285.8|44310.3|44290.3|44207.8|44187.8|387
1644327300000|2022-02-08 13:35:00|44310.3|44290.3|44331.3|44311.3|44348.8|44328.8|44296.8|44276.8|633
1644327600000|2022-02-08 13:40:00|44331.8|44311.8|44298.3|44278.3|44346.8|44326.8|44286.8|44266.8|480
1644327900000|2022-02-08 13:45:00|44300.8|44280.8|44320.8|44300.8|44351.8|44331.8|44295.3|44275.3|308
1644328200000|2022-02-08 13:50:00|44321.3|44301.3|44442.3|44422.3|44457.3|44437.3|44292.3|44272.3|639
1644328500000|2022-02-08 13:55:00|44444.8|44424.8|44478.9|44458.9|44495.4|44475.4|44437.3|44417.3|788
1644328800000|2022-02-08 14:00:00|44481.4|44461.4|44488.4|44468.4|44526.4|44506.4|44435.9|44415.9|674
1644329100000|2022-02-08 14:05:00|44486.4|44466.4|44483.9|44463.9|44518.4|44498.4|44483.4|44463.4|250
1644329400000|2022-02-08 14:10:00|44484.4|44464.4|44462.9|44442.9|44506.4|44486.4|44450.9|44430.9|277
1644329700000|2022-02-08 14:15:00|44460.9|44440.9|44468.9|44448.9|44513.4|44493.4|44452.4|44432.4|252
1644330000000|2022-02-08 14:20:00|44468.4|44448.4|44457.4|44437.4|44481.4|44461.4|44432.9|44412.9|346
1644330300000|2022-02-08 14:25:00|44455.4|44435.4|44437.4|44417.4|44477.4|44457.4|44429.3|44409.3|160
1644330600000|2022-02-08 14:30:00|44441.8|44421.8|44472.9|44452.9|44487.4|44467.4|44427.9|44407.9|289
1644330900000|2022-02-08 14:35:00|44474.9|44454.9|44461.3|44441.3|44499.3|44479.3|44426.8|44406.8|236
1644331200000|2022-02-08 14:40:00|44463.3|44443.3|44461.8|44441.8|44497.9|44477.9|44459.3|44439.3|292
1644331500000|2022-02-08 14:45:00|44457.4|44437.4|44336.3|44316.3|44466.8|44446.8|44328.8|44308.8|437
1644331800000|2022-02-08 14:50:00|44335.8|44315.8|44403.8|44383.8|44451.9|44431.9|44316.9|44296.9|356
1644332100000|2022-02-08 14:55:00|44406.3|44386.3|44356.3|44336.3|44411.3|44391.3|44353.8|44333.8|435
1644332400000|2022-02-08 15:00:00|44354.4|44334.4|44383.8|44363.8|44383.8|44363.8|44270.8|44250.8|577
1644332700000|2022-02-08 15:05:00|44381.3|44361.3|44353.3|44333.3|44406.3|44386.3|44341.3|44321.3|226
1644333000000|2022-02-08 15:10:00|44353.8|44333.8|44370.8|44350.8|44376.3|44356.3|44315.8|44295.8|160
1644333300000|2022-02-08 15:15:00|44368.8|44348.8|44393.9|44373.9|44458.8|44438.8|44368.3|44348.3|358
1644333600000|2022-02-08 15:20:00|44391.9|44371.9|44359.4|44339.4|44416.4|44396.4|44356.4|44336.4|217
1644333900000|2022-02-08 15:25:00|44358.3|44338.3|44331.4|44311.4|44384.9|44364.9|44328.3|44308.3|168
1644334200000|2022-02-08 15:30:00|44330.3|44310.3|44329.4|44309.4|44360.3|44340.3|44301.4|44281.4|582
1644334500000|2022-02-08 15:35:00|44327.4|44307.4|44302.9|44282.9|44327.4|44307.4|44286.9|44266.9|244
1644334800000|2022-02-08 15:40:00|44303.4|44283.4|44210.9|44190.9|44311.9|44291.9|44198.4|44178.4|1203
1644335100000|2022-02-08 15:45:00|44208.4|44188.4|44308.9|44288.9|44333.9|44313.9|44188.4|44168.4|452
1644335400000|2022-02-08 15:50:00|44310.9|44290.9|44310.4|44290.4|44350.4|44330.4|44288.9|44268.9|346
1644335700000|2022-02-08 15:55:00|44310.9|44290.9|44316.4|44296.4|44332.9|44312.9|44286.4|44266.4|315
1644336000000|2022-02-08 16:00:00|44313.9|44293.9|44288.4|44268.4|44343.9|44323.9|44275.9|44255.9|275
1644336300000|2022-02-08 16:05:00|44288.9|44268.9|44220.9|44200.9|44307.9|44287.9|44218.4|44198.4|405
1644336600000|2022-02-08 16:10:00|44222.9|44202.9|44299.9|44279.9|44304.4|44284.4|44220.9|44200.9|187
1644336900000|2022-02-08 16:15:00|44299.4|44279.4|44339.9|44319.9|44351.4|44331.4|44299.4|44279.4|229
1644337200000|2022-02-08 16:20:00|44340.4|44320.4|44326.9|44306.9|44344.9|44324.9|44314.9|44294.9|141
1644337500000|2022-02-08 16:25:00|44329.4|44309.4|44364.4|44344.4|44369.4|44349.4|44317.4|44297.4|174
1644337800000|2022-02-08 16:30:00|44364.9|44344.9|44364.9|44344.9|44394.9|44374.9|44349.4|44329.4|241
1644338100000|2022-02-08 16:35:00|44362.4|44342.4|44444.4|44424.4|44450.4|44430.4|44362.4|44342.4|379
1644338400000|2022-02-08 16:40:00|44442.4|44422.4|44491.9|44471.9|44492.4|44472.4|44434.9|44414.9|294
1644338700000|2022-02-08 16:45:00|44492.4|44472.4|44503.9|44483.9|44544.4|44524.4|44491.9|44471.9|317
1644339000000|2022-02-08 16:50:00|44504.4|44484.4|44537.4|44517.4|44552.4|44532.4|44489.4|44469.4|294
1644339300000|2022-02-08 16:55:00|44536.9|44516.9|44522.9|44502.9|44563.4|44543.4|44522.4|44502.4|336
1644339600000|2022-02-08 17:00:00|44520.4|44500.4|44539.4|44519.4|44552.9|44532.9|44504.9|44484.9|195
1644339900000|2022-02-08 17:05:00|44539.9|44519.9|44534.9|44514.9|44542.4|44522.4|44524.4|44504.4|185
1644340200000|2022-02-08 17:10:00|44539.4|44519.4|44539.4|44519.4|44587.9|44567.9|44533.9|44513.9|242
1644340500000|2022-02-08 17:15:00|44534.9|44514.9|44472.9|44452.9|44538.9|44518.9|44470.4|44450.4|601
1644340800000|2022-02-08 17:20:00|44468.9|44448.9|44496.4|44476.4|44502.9|44482.9|44455.4|44435.4|264
1644341100000|2022-02-08 17:25:00|44501.4|44481.4|44512.9|44492.9|44530.4|44510.4|44490.9|44470.9|350
1644341400000|2022-02-08 17:30:00|44515.4|44495.4|44546.9|44526.9|44554.4|44534.4|44515.4|44495.4|377
1644341700000|2022-02-08 17:35:00|44547.4|44527.4|44539.9|44519.9|44567.4|44547.4|44539.9|44519.9|244
1644342000000|2022-02-08 17:40:00|44540.4|44520.4|44578.4|44558.4|44583.4|44563.4|44540.4|44520.4|216
1644342300000|2022-02-08 17:45:00|44575.9|44555.9|44568.9|44548.9|44588.4|44568.4|44558.9|44538.9|207
1644342600000|2022-02-08 17:50:00|44566.4|44546.4|44590.4|44570.4|44590.4|44570.4|44563.4|44543.4|371
1644342900000|2022-02-08 17:55:00|44592.4|44572.4|44661.4|44641.4|44674.4|44654.4|44584.9|44564.9|2132
1644343200000|2022-02-08 18:00:00|44656.4|44636.4|44738.4|44718.4|44740.4|44720.4|44649.4|44629.4|1541
1644343500000|2022-02-08 18:05:00|44740.4|44720.4|44713.4|44693.4|44775.4|44755.4|44713.4|44693.4|302
1644343800000|2022-02-08 18:10:00|44717.4|44697.4|44725.9|44705.9|44725.9|44705.9|44703.4|44683.4|181
1644344100000|2022-02-08 18:15:00|44728.4|44708.4|44743.4|44723.4|44748.4|44728.4|44725.9|44705.9|129
1644344400000|2022-02-08 18:20:00|44743.9|44723.9|44720.9|44700.9|44748.4|44728.4|44715.4|44695.4|71
1644344700000|2022-02-08 18:25:00|44718.9|44698.9|44697.4|44677.4|44722.9|44702.9|44691.4|44671.4|107
1644345000000|2022-02-08 18:30:00|44697.9|44677.9|44685.4|44665.4|44699.9|44679.9|44682.9|44662.9|86
1644345300000|2022-02-08 18:35:00|44683.4|44663.4|44680.4|44660.4|44690.4|44670.4|44673.4|44653.4|65
1644345600000|2022-02-08 18:40:00|44680.9|44660.9|44702.9|44682.9|44715.9|44695.9|44678.4|44658.4|74
1644345900000|2022-02-08 18:45:00|44703.4|44683.4|44740.4|44720.4|44740.4|44720.4|44703.4|44683.4|59
1644346200000|2022-02-08 18:50:00|44743.4|44723.4|44767.9|44747.9|44777|44757|44741.4|44721.4|147
1644346500000|2022-02-08 18:55:00|44770.4|44750.4|44723.4|44703.4|44771.4|44751.4|44723.4|44703.4|125
1644346800000|2022-02-08 19:00:00|44728.4|44708.4|44768.4|44748.4|44768.4|44748.4|44718.9|44698.9|81
1644347100000|2022-02-08 19:05:00|44767.9|44747.9|44785.9|44765.9|44809.5|44789.5|44763.4|44743.4|106
1644347400000|2022-02-08 19:10:00|44785.4|44765.4|44770.9|44750.9|44785.4|44765.4|44765.9|44745.9|56
1644347700000|2022-02-08 19:15:00|44771.5|44751.5|44733.4|44713.4|44773.4|44753.4|44733.4|44713.4|42
1644348000000|2022-02-08 19:20:00|44735.4|44715.4|44695.9|44675.9|44735.9|44715.9|44690.4|44670.4|60
1644348300000|2022-02-08 19:25:00|44698.4|44678.4|44680.4|44660.4|44708.4|44688.4|44670.9|44650.9|81
1644348600000|2022-02-08 19:30:00|44683.4|44663.4|44691|44671|44711|44691|44683.4|44663.4|73
1644348900000|2022-02-08 19:35:00|44693.5|44673.5|44638.5|44618.5|44696|44676|44636|44616|101
1644349200000|2022-02-08 19:40:00|44639|44619|44621|44601|44658.5|44638.5|44617.4|44597.4|118
1644349500000|2022-02-08 19:45:00|44616|44596|44599.9|44579.9|44630.4|44610.4|44591|44571|152
1644349800000|2022-02-08 19:50:00|44604.4|44584.4|44626.9|44606.9|44632.4|44612.4|44599.9|44579.9|39
1644350100000|2022-02-08 19:55:00|44627.4|44607.4|44622.4|44602.4|44637.4|44617.4|44618|44598|43
1644350400000|2022-02-08 20:00:00|44623|44603|44637.5|44617.5|44641.9|44621.9|44610|44590|41
1644350700000|2022-02-08 20:05:00|44636.9|44616.9|44658|44638|44662.5|44642.5|44636.9|44616.9|24
1644351000000|2022-02-08 20:10:00|44661.9|44641.9|44725.5|44705.5|44725.5|44705.5|44657.5|44637.5|61
1644351300000|2022-02-08 20:15:00|44732.5|44712.5|44761|44741|44774.5|44754.5|44727.5|44707.5|173
1644351600000|2022-02-08 20:20:00|44760|44740|44720.5|44700.5|44760|44740|44718|44698|59
1644351900000|2022-02-08 20:25:00|44723|44703|44738.5|44718.5|44738.5|44718.5|44715.5|44695.5|118
1644352200000|2022-02-08 20:30:00|44739|44719|44775|44755|44783.5|44763.5|44736|44716|71
1644352500000|2022-02-08 20:35:00|44771|44751|44760.5|44740.5|44780.5|44760.5|44753|44733|40
1644352800000|2022-02-08 20:40:00|44764.5|44744.5|44773|44753|44790.5|44770.5|44764.5|44744.5|42
1644353100000|2022-02-08 20:45:00|44772.5|44752.5|44768|44748|44783|44763|44758|44738|48
1644353400000|2022-02-08 20:50:00|44770.5|44750.5|44773.5|44753.5|44773.5|44753.5|44753|44733|27
1644353700000|2022-02-08 20:55:00|44774.5|44754.5|44780.5|44760.5|44798|44778|44774.5|44754.5|80
1644354000000|2022-02-08 21:00:00|44777.5|44757.5|44750|44730|44785.5|44765.5|44747.5|44727.5|37
1644354300000|2022-02-08 21:05:00|44748|44728|44750.5|44730.5|44751|44731|44741.5|44721.5|20
1644354600000|2022-02-08 21:10:00|44745.5|44725.5|44740|44720|44752.5|44732.5|44740|44720|26
1644354900000|2022-02-08 21:15:00|44739.5|44719.5|44740.5|44720.5|44750.5|44730.5|44730.5|44710.5|40
1644355200000|2022-02-08 21:20:00|44738|44718|44730.5|44710.5|44738|44718|44727.5|44707.5|13
1644355500000|2022-02-08 21:25:00|44731|44711|44742.5|44722.5|44747|44727|44730.5|44710.5|13
1644355800000|2022-02-08 21:30:00|44738|44718|44747|44727|44750|44730|44733|44713|25
1644356100000|2022-02-08 21:35:00|44744.5|44724.5|44770|44750|44770|44750|44742.5|44722.5|35
1644356400000|2022-02-08 21:40:00|44765.5|44745.5|44753|44733|44765.5|44745.5|44750.5|44730.5|18
1644356700000|2022-02-08 21:45:00|44755|44735|44747.5|44727.5|44757.5|44737.5|44747.5|44727.5|23
1644357000000|2022-02-08 21:50:00|44745.5|44725.5|44753.5|44733.5|44753.5|44733.5|44733|44713|49
1644357300000|2022-02-08 21:55:00|44756.5|44736.5|44753|44733|44768.5|44748.5|44753|44733|40
1644361200000|2022-02-08 23:00:00|44757.5|44737.5|44746|44726|44778.5|44758.5|44741|44721|79
1644361500000|2022-02-08 23:05:00|44745.5|44725.5|44743.5|44723.5|44745.5|44725.5|44743.5|44723.5|2
1644361800000|2022-02-08 23:10:00|44741.5|44721.5|44746|44726|44748.5|44728.5|44738.5|44718.5|17
1644362100000|2022-02-08 23:15:00|44746.5|44726.5|44741|44721|44753.5|44733.5|44738.5|44718.5|11
1644362400000|2022-02-08 23:20:00|44741.5|44721.5|44748|44728|44748|44728|44741.5|44721.5|6
1644362700000|2022-02-08 23:25:00|44746|44726|44753|44733|44758.5|44738.5|44743.5|44723.5|12
1644363000000|2022-02-08 23:30:00|44753.5|44733.5|44743.5|44723.5|44753.5|44733.5|44738.5|44718.5|17
1644363300000|2022-02-08 23:35:00|44741|44721|44728|44708|44746|44726|44728|44708|24
1644363600000|2022-02-08 23:40:00|44728.5|44708.5|44733.5|44713.5|44736|44716|44728.5|44708.5|12
1644363900000|2022-02-08 23:45:00|44736|44716|44713|44693|44736|44716|44713|44693|21
1644364200000|2022-02-08 23:50:00|44713.5|44693.5|44708.5|44688.5|44715.5|44695.5|44708.5|44688.5|7
1644364500000|2022-02-08 23:55:00|44704.5|44684.5|44702.5|44682.5|44704.5|44684.5|44702|44682|19
1644364800000|2022-02-09 00:00:00|44704.5|44684.5|44704.5|44684.5|44717|44697|44699.5|44679.5|25
1644365100000|2022-02-09 00:05:00|44709.5|44689.5|44722|44702|44732|44712|44709.5|44689.5|24
1644365400000|2022-02-09 00:10:00|44721.5|44701.5|44697|44677|44721.5|44701.5|44694.5|44674.5|22
1644365700000|2022-02-09 00:15:00|44695|44675|44705|44685|44705|44685|44690|44670|13
1644366000000|2022-02-09 00:20:00|44707.5|44687.5|44690|44670|44712|44692|44690|44670|11
1644366300000|2022-02-09 00:25:00|44689.5|44669.5|44687|44667|44689.5|44669.5|44682|44662|23
1644366600000|2022-02-09 00:30:00|44687.5|44667.5|44679.5|44659.5|44687.5|44667.5|44679.5|44659.5|10
1644366900000|2022-02-09 00:35:00|44677|44657|44669.5|44649.5|44679.5|44659.5|44664.5|44644.5|19
1644367200000|2022-02-09 00:40:00|44674|44654|44674.5|44654.5|44682|44662|44672|44652|25
1644367500000|2022-02-09 00:45:00|44672|44652|44684.5|44664.5|44692|44672|44671.5|44651.5|39
1644367800000|2022-02-09 00:50:00|44682|44662|44670|44650|44687|44667|44670|44650|28
1644368100000|2022-02-09 00:55:00|44669.5|44649.5|44649.5|44629.5|44677|44657|44644.5|44624.5|45
1644368400000|2022-02-09 01:00:00|44647|44627|44631|44611|44647|44627|44587|44567|486
1644368700000|2022-02-09 01:05:00|44633.5|44613.5|44571|44551|44650|44630|44560.5|44540.5|172
1644369000000|2022-02-09 01:10:00|44576|44556|44558.5|44538.5|44599|44579|44556|44536|149
1644369300000|2022-02-09 01:15:00|44559.5|44539.5|44543|44523|44579|44559|44532.5|44512.5|186
1644369600000|2022-02-09 01:20:00|44548|44528|44547.5|44527.5|44557|44537|44543|44523|123
1644369900000|2022-02-09 01:25:00|44545.5|44525.5|44570.5|44550.5|44575.5|44555.5|44542.5|44522.5|131
1644370200000|2022-02-09 01:30:00|44574.5|44554.5|44555|44535|44610.5|44590.5|44552.5|44532.5|201
1644370500000|2022-02-09 01:35:00|44557.5|44537.5|44600.5|44580.5|44600.5|44580.5|44555|44535|98
1644370800000|2022-02-09 01:40:00|44607.5|44587.5|44660.5|44640.5|44662.5|44642.5|44607.5|44587.5|140
1644371100000|2022-02-09 01:45:00|44660|44640|44630.5|44610.5|44668|44648|44623|44603|89
1644371400000|2022-02-09 01:50:00|44631|44611|44592.5|44572.5|44645|44625|44580.5|44560.5|72
1644371700000|2022-02-09 01:55:00|44595|44575|44551|44531|44597.5|44577.5|44548.5|44528.5|114
1644372000000|2022-02-09 02:00:00|44550.5|44530.5|44581.5|44561.5|44589|44569|44548.5|44528.5|125
1644372300000|2022-02-09 02:05:00|44584|44564|44568.5|44548.5|44588.5|44568.5|44566|44546|63
1644372600000|2022-02-09 02:10:00|44569|44549|44573.5|44553.5|44586|44566|44558.5|44538.5|62
1644372900000|2022-02-09 02:15:00|44574|44554|44571|44551|44581|44561|44559|44539|57
1644373200000|2022-02-09 02:20:00|44571.5|44551.5|44582|44562|44582|44562|44564.5|44544.5|49
1644373500000|2022-02-09 02:25:00|44581.5|44561.5|44599.5|44579.5|44599.5|44579.5|44574.5|44554.5|60
1644373800000|2022-02-09 02:30:00|44600|44580|44590.5|44570.5|44602|44582|44556.5|44536.5|136
1644374100000|2022-02-09 02:35:00|44588|44568|44588.5|44568.5|44591|44571|44553.5|44533.5|93
1644374400000|2022-02-09 02:40:00|44589|44569|44601|44581|44601|44581|44588.5|44568.5|55
1644374700000|2022-02-09 02:45:00|44602|44582|44630|44610|44638.5|44618.5|44602|44582|204
1644375000000|2022-02-09 02:50:00|44629.5|44609.5|44627|44607|44637|44617|44622|44602|43
1644375300000|2022-02-09 02:55:00|44624.5|44604.5|44604.5|44584.5|44639.5|44619.5|44604.5|44584.5|154
1644375600000|2022-02-09 03:00:00|44604|44584|44634.5|44614.5|44639.5|44619.5|44589.5|44569.5|298
1644375900000|2022-02-09 03:05:00|44639.5|44619.5|44654.5|44634.5|44664.5|44644.5|44622|44602|260
1644376200000|2022-02-09 03:10:00|44659.5|44639.5|44674.5|44654.5|44689.5|44669.5|44659.5|44639.5|176
1644376500000|2022-02-09 03:15:00|44677|44657|44674|44654|44677|44657|44655.5|44635.5|186
1644376800000|2022-02-09 03:20:00|44676.5|44656.5|44674.5|44654.5|44684.5|44664.5|44667|44647|110
1644377100000|2022-02-09 03:25:00|44672|44652|44664.5|44644.5|44672|44652|44647.5|44627.5|183
1644377400000|2022-02-09 03:30:00|44669|44649|44679.5|44659.5|44682|44662|44667|44647|89
1644377700000|2022-02-09 03:35:00|44682|44662|44704.5|44684.5|44714|44694|44682|44662|95
1644378000000|2022-02-09 03:40:00|44705|44685|44710|44690|44719.5|44699.5|44705|44685|36
1644378300000|2022-02-09 03:45:00|44712|44692|44704.5|44684.5|44717.5|44697.5|44695|44675|59
1644378600000|2022-02-09 03:50:00|44704|44684|44699.5|44679.5|44704|44684|44694|44674|32
1644378900000|2022-02-09 03:55:00|44700|44680|44696.5|44676.5|44702|44682|44696.5|44676.5|18
1644379200000|2022-02-09 04:00:00|44697|44677|44704.5|44684.5|44709|44689|44697|44677|23
1644379500000|2022-02-09 04:05:00|44707|44687|44719.5|44699.5|44722|44702|44704.5|44684.5|26
1644379800000|2022-02-09 04:10:00|44722|44702|44721|44701|44727.5|44707.5|44719.5|44699.5|41
1644380100000|2022-02-09 04:15:00|44719|44699|44722.5|44702.5|44722.5|44702.5|44714.5|44694.5|79
1644380400000|2022-02-09 04:20:00|44720|44700|44727|44707|44727|44707|44717|44697|32
1644380700000|2022-02-09 04:25:00|44726.5|44706.5|44714.5|44694.5|44727|44707|44714.5|44694.5|26
1644381000000|2022-02-09 04:30:00|44716.5|44696.5|44712|44692|44719.5|44699.5|44712|44692|29
1644381300000|2022-02-09 04:35:00|44712.5|44692.5|44714.5|44694.5|44717.5|44697.5|44712|44692|18
1644381600000|2022-02-09 04:40:00|44717|44697|44717|44697|44719.5|44699.5|44712|44692|15
1644381900000|2022-02-09 04:45:00|44719.5|44699.5|44724.5|44704.5|44724.5|44704.5|44719.5|44699.5|23
1644382200000|2022-02-09 04:50:00|44722|44702|44720|44700|44724.5|44704.5|44718|44698|12
1644382500000|2022-02-09 04:55:00|44722.5|44702.5|44719.5|44699.5|44734|44714|44717.5|44697.5|32
1644382800000|2022-02-09 05:00:00|44720|44700|44722|44702|44727|44707|44718|44698|36
1644383100000|2022-02-09 05:05:00|44722.5|44702.5|44734.5|44714.5|44737|44717|44722.5|44702.5|45
1644383400000|2022-02-09 05:10:00|44736.5|44716.5|44724|44704|44737|44717|44724|44704|64
1644383700000|2022-02-09 05:15:00|44726|44706|44728.5|44708.5|44733.5|44713.5|44726|44706|24
1644384000000|2022-02-09 05:20:00|44731|44711|44736|44716|44738.5|44718.5|44731|44711|44
1644384300000|2022-02-09 05:25:00|44733.5|44713.5|44733|44713|44733.5|44713.5|44725|44705|41
1644384600000|2022-02-09 05:30:00|44732.5|44712.5|44653.5|44633.5|44732.5|44712.5|44653|44633|239
1644384900000|2022-02-09 05:35:00|44653|44633|44665|44645|44672.5|44652.5|44641|44621|97
1644385200000|2022-02-09 05:40:00|44662.5|44642.5|44676.6|44656.6|44680|44660|44662.5|44642.5|41
1644385500000|2022-02-09 05:45:00|44677.1|44657.1|44645|44625|44678|44658|44645|44625|47
1644385800000|2022-02-09 05:50:00|44647.5|44627.5|44567.1|44547.1|44647.5|44627.5|44562.5|44542.5|216
1644386100000|2022-02-09 05:55:00|44564.6|44544.6|44498|44478|44567.1|44547.1|44473.1|44453.1|370
1644386400000|2022-02-09 06:00:00|44497.5|44477.5|44531.6|44511.6|44531.6|44511.6|44497.5|44477.5|285
1644386700000|2022-02-09 06:05:00|44535.6|44515.6|44528.6|44508.6|44541.1|44521.1|44516.1|44496.1|168
1644387000000|2022-02-09 06:10:00|44526.6|44506.6|44502.1|44482.1|44526.6|44506.6|44501.6|44481.6|102
1644387300000|2022-02-09 06:15:00|44501.6|44481.6|44491.6|44471.6|44516.6|44496.6|44484.1|44464.1|110
1644387600000|2022-02-09 06:20:00|44486.6|44466.6|44466.6|44446.6|44486.6|44466.6|44457.1|44437.1|153
1644387900000|2022-02-09 06:25:00|44469.1|44449.1|44481.6|44461.6|44491.6|44471.6|44468.1|44448.1|148
1644388200000|2022-02-09 06:30:00|44478.6|44458.6|44514.6|44494.6|44521.6|44501.6|44476.6|44456.6|118
1644388500000|2022-02-09 06:35:00|44517.1|44497.1|44519.1|44499.1|44521.6|44501.6|44501.6|44481.6|175
1644388800000|2022-02-09 06:40:00|44521.6|44501.6|44531.1|44511.1|44541.6|44521.6|44516.6|44496.6|192
1644389100000|2022-02-09 06:45:00|44531.6|44511.6|44511.6|44491.6|44531.6|44511.6|44493.6|44473.6|199
1644389400000|2022-02-09 06:50:00|44513.6|44493.6|44513.6|44493.6|44521.1|44501.1|44501.1|44481.1|178
1644389700000|2022-02-09 06:55:00|44518.1|44498.1|44530.6|44510.6|44535.6|44515.6|44513.6|44493.6|201
1644390000000|2022-02-09 07:00:00|44528.1|44508.1|44412.6|44392.6|44528.1|44508.1|44369.6|44349.6|316
1644390300000|2022-02-09 07:05:00|44414.6|44394.6|44397.1|44377.1|44414.6|44394.6|44374.6|44354.6|107
1644390600000|2022-02-09 07:10:00|44397.6|44377.6|44407.1|44387.1|44424.6|44404.6|44397.6|44377.6|70
1644390900000|2022-02-09 07:15:00|44405.1|44385.1|44334.6|44314.6|44405.1|44385.1|44317.1|44297.1|132
1644391200000|2022-02-09 07:20:00|44335.1|44315.1|44340.1|44320.1|44348.6|44328.6|44317.1|44297.1|100
1644391500000|2022-02-09 07:25:00|44342.1|44322.1|44367.1|44347.1|44379.6|44359.6|44336.6|44316.6|121
1644391800000|2022-02-09 07:30:00|44367.6|44347.6|44329.6|44309.6|44374.1|44354.1|44327.6|44307.6|96
1644392100000|2022-02-09 07:35:00|44326.6|44306.6|44283.6|44263.6|44332.1|44312.1|44281.1|44261.1|143
1644392400000|2022-02-09 07:40:00|44283.1|44263.1|44258.1|44238.1|44322.7|44302.7|44240.6|44220.6|191
1644392700000|2022-02-09 07:45:00|44253.6|44233.6|44246.1|44226.1|44258.1|44238.1|44224.1|44204.1|126
1644393000000|2022-02-09 07:50:00|44243.6|44223.6|44306.1|44286.1|44306.1|44286.1|44243.6|44223.6|131
1644393300000|2022-02-09 07:55:00|44306.6|44286.6|44283.1|44263.1|44309.1|44289.1|44283.1|44263.1|66
1644393600000|2022-02-09 08:00:00|44280.6|44260.6|44281.1|44261.1|44331.1|44311.1|44265.2|44245.2|158
1644393900000|2022-02-09 08:05:00|44283.6|44263.6|44246.1|44226.1|44286.1|44266.1|44233.6|44213.6|147
1644394200000|2022-02-09 08:10:00|44249.1|44229.1|44256.1|44236.1|44272.7|44252.7|44244.7|44224.7|53
1644394500000|2022-02-09 08:15:00|44260.7|44240.7|44283.2|44263.2|44308.6|44288.6|44249.1|44229.1|109
1644394800000|2022-02-09 08:20:00|44281.1|44261.1|44293.6|44273.6|44311.1|44291.1|44281.1|44261.1|55
1644395100000|2022-02-09 08:25:00|44293.2|44273.2|44333.2|44313.2|44344.6|44324.6|44280.2|44260.2|130
1644395400000|2022-02-09 08:30:00|44331.1|44311.1|44333.6|44313.6|44346.1|44326.1|44318.6|44298.6|92
1644395700000|2022-02-09 08:35:00|44338.6|44318.6|44338.6|44318.6|44366.6|44346.6|44333.2|44313.2|132
1644396000000|2022-02-09 08:40:00|44341.1|44321.1|44402.1|44382.1|44411.1|44391.1|44341.1|44321.1|135
1644396300000|2022-02-09 08:45:00|44404.1|44384.1|44448.7|44428.7|44448.7|44428.7|44396.1|44376.1|138
1644396600000|2022-02-09 08:50:00|44445.7|44425.7|44443.2|44423.2|44478.2|44458.2|44433.7|44413.7|118
1644396900000|2022-02-09 08:55:00|44443.7|44423.7|44463.7|44443.7|44468.2|44448.2|44423.7|44403.7|71
1644397200000|2022-02-09 09:00:00|44463.2|44443.2|44463.7|44443.7|44498.7|44478.7|44455.7|44435.7|108
1644397500000|2022-02-09 09:05:00|44460.7|44440.7|44488.2|44468.2|44494.1|44474.1|44453.2|44433.2|54
1644397800000|2022-02-09 09:10:00|44490.7|44470.7|44453.7|44433.7|44494.1|44474.1|44449.1|44429.1|55
1644398100000|2022-02-09 09:15:00|44455.7|44435.7|44468.2|44448.2|44481.2|44461.2|44438.7|44418.7|55
1644398400000|2022-02-09 09:20:00|44466.2|44446.2|44466.6|44446.6|44471.2|44451.2|44448.7|44428.7|64
1644398700000|2022-02-09 09:25:00|44464.1|44444.1|44491.2|44471.2|44498.7|44478.7|44458.2|44438.2|216
1644399000000|2022-02-09 09:30:00|44490.7|44470.7|44461.6|44441.6|44493.7|44473.7|44459.1|44439.1|155
1644399300000|2022-02-09 09:35:00|44464.1|44444.1|44449.2|44429.2|44485.1|44465.1|44444.6|44424.6|57
1644399600000|2022-02-09 09:40:00|44449.6|44429.6|44442.1|44422.1|44459.2|44439.2|44429.6|44409.6|61
1644399900000|2022-02-09 09:45:00|44439.6|44419.6|44442.1|44422.1|44456.7|44436.7|44435.1|44415.1|130
1644400200000|2022-02-09 09:50:00|44444.2|44424.2|44449.2|44429.2|44457.1|44437.1|44437.1|44417.1|45
1644400500000|2022-02-09 09:55:00|44449.6|44429.6|44444.2|44424.2|44476.7|44456.7|44443.7|44423.7|55
1644400800000|2022-02-09 10:00:00|44443.7|44423.7|44469.6|44449.6|44469.6|44449.6|44411.7|44391.7|139
1644401100000|2022-02-09 10:05:00|44469.2|44449.2|44514.2|44494.2|44514.6|44494.6|44467.1|44447.1|95
1644401400000|2022-02-09 10:10:00|44511.7|44491.7|44524.6|44504.6|44539.6|44519.6|44509.2|44489.2|119
1644401700000|2022-02-09 10:15:00|44524.2|44504.2|44529.6|44509.6|44534.6|44514.6|44517.1|44497.1|44
1644402000000|2022-02-09 10:20:00|44529.2|44509.2|44534.2|44514.2|44534.2|44514.2|44507.1|44487.1|52
1644402300000|2022-02-09 10:25:00|44532.1|44512.1|44562.1|44542.1|44574.2|44554.2|44529.6|44509.6|106
1644402600000|2022-02-09 10:30:00|44564.6|44544.6|44557.1|44537.1|44568.7|44548.7|44544.2|44524.2|65
1644402900000|2022-02-09 10:35:00|44559.2|44539.2|44543.2|44523.2|44559.7|44539.7|44534.7|44514.7|39
1644403200000|2022-02-09 10:40:00|44543.7|44523.7|44530.1|44510.1|44543.7|44523.7|44529.7|44509.7|34
1644403500000|2022-02-09 10:45:00|44529.7|44509.7|44529.2|44509.2|44532.2|44512.2|44515.1|44495.1|52
1644403800000|2022-02-09 10:50:00|44529.7|44509.7|44542.2|44522.2|44567.2|44547.2|44529.2|44509.2|48
1644404100000|2022-02-09 10:55:00|44541.7|44521.7|44531.7|44511.7|44545.1|44525.1|44531.7|44511.7|39
1644404400000|2022-02-09 11:00:00|44531.2|44511.2|44529.2|44509.2|44535.1|44515.1|44511.7|44491.7|64
1644404700000|2022-02-09 11:05:00|44527.2|44507.2|44557.6|44537.6|44561.7|44541.7|44526.7|44506.7|45
1644405000000|2022-02-09 11:10:00|44559.2|44539.2|44554.7|44534.7|44572.2|44552.2|44549.2|44529.2|68
1644405300000|2022-02-09 11:15:00|44554.2|44534.2|44547.2|44527.2|44554.2|44534.2|44529.7|44509.7|68
1644405600000|2022-02-09 11:20:00|44546.7|44526.7|44539.7|44519.7|44547.2|44527.2|44529.7|44509.7|55
1644405900000|2022-02-09 11:25:00|44535.1|44515.1|44529.2|44509.2|44535.1|44515.1|44520.1|44500.1|47
1644406200000|2022-02-09 11:30:00|44527.2|44507.2|44534.2|44514.2|44534.7|44514.7|44524.7|44504.7|29
1644406500000|2022-02-09 11:35:00|44534.7|44514.7|44539.7|44519.7|44539.7|44519.7|44529.7|44509.7|43
1644406800000|2022-02-09 11:40:00|44537.2|44517.2|44634.7|44614.7|44638.7|44618.7|44534.7|44514.7|235
1644407100000|2022-02-09 11:45:00|44639.7|44619.7|44761.7|44741.7|44774.7|44754.7|44639.7|44619.7|417
1644407400000|2022-02-09 11:50:00|44764.2|44744.2|44749.2|44729.2|44783.1|44763.1|44745.2|44725.2|401
1644407700000|2022-02-09 11:55:00|44748.7|44728.7|44758.7|44738.7|44776.2|44756.2|44746.7|44726.7|116
1644408000000|2022-02-09 12:00:00|44763.7|44743.7|44783.7|44763.7|44794.2|44774.2|44763.7|44743.7|143
1644408300000|2022-02-09 12:05:00|44784.2|44764.2|44882.2|44862.2|44894.7|44874.7|44779.7|44759.7|444
1644408600000|2022-02-09 12:10:00|44877.7|44857.7|44834.2|44814.2|44884.2|44864.2|44829.2|44809.2|183
1644408900000|2022-02-09 12:15:00|44837.2|44817.2|44845.2|44825.2|44859.2|44839.2|44809.7|44789.7|104
1644409200000|2022-02-09 12:20:00|44849.2|44829.2|44845.2|44825.2|44859.7|44839.7|44815.2|44795.2|163
1644409500000|2022-02-09 12:25:00|44845.6|44825.6|44829.7|44809.7|44854.7|44834.7|44814.7|44794.7|150
1644409800000|2022-02-09 12:30:00|44834.7|44814.7|44834.2|44814.2|44857.7|44837.7|44814.7|44794.7|272
1644410100000|2022-02-09 12:35:00|44834.7|44814.7|44840.6|44820.6|44850.2|44830.2|44821.1|44801.1|154
1644410400000|2022-02-09 12:40:00|44843.6|44823.6|44849.7|44829.7|44859.7|44839.7|44835.2|44815.2|152
1644410700000|2022-02-09 12:45:00|44847.7|44827.7|44832.2|44812.2|44863.7|44843.7|44827.2|44807.2|189
1644411000000|2022-02-09 12:50:00|44834.2|44814.2|44829.7|44809.7|44841.7|44821.7|44826.7|44806.7|253
1644411300000|2022-02-09 12:55:00|44828.7|44808.7|44876.1|44856.1|44945.2|44925.2|44820.2|44800.2|471
1644411600000|2022-02-09 13:00:00|44878.1|44858.1|44925.6|44905.6|44952.1|44932.1|44830.2|44810.2|970
1644411900000|2022-02-09 13:05:00|44927.6|44907.6|45137.6|45117.6|45147.1|45127.1|44923.1|44903.1|940
1644412200000|2022-02-09 13:10:00|45132.6|45112.6|45056.5|45036.5|45175.6|45155.6|45049|45029|863
1644412500000|2022-02-09 13:15:00|45058.6|45038.6|45144|45124|45179|45159|45049|45029|779
1644412800000|2022-02-09 13:20:00|45142|45122|45202.5|45182.5|45227|45207|45134|45114|879
1644413100000|2022-02-09 13:25:00|45203|45183|45334.8|45314.8|45344.4|45324.4|45203|45183|1458
1644413400000|2022-02-09 13:30:00|45339.4|45319.4|45369.4|45349.4|45430.3|45410.3|45339.4|45319.4|1172
1644413700000|2022-02-09 13:35:00|45366.9|45346.9|45400.9|45380.9|45476.4|45456.4|45353.4|45333.4|878
1644414000000|2022-02-09 13:40:00|45401.4|45381.4|45401.9|45381.9|45476.9|45456.9|45370.8|45350.8|632
1644414300000|2022-02-09 13:45:00|45404.4|45384.4|45382.8|45362.8|45404.4|45384.4|45361.9|45341.9|698
1644414600000|2022-02-09 13:50:00|45385.3|45365.3|45386.4|45366.4|45386.4|45366.4|45356.4|45336.4|404
1644414900000|2022-02-09 13:55:00|45383.9|45363.9|45276.4|45256.4|45386.9|45366.9|45263.9|45243.9|552
1644415200000|2022-02-09 14:00:00|45278.4|45258.4|45332.9|45312.9|45353.4|45333.4|45278.4|45258.4|452
1644415500000|2022-02-09 14:05:00|45332.4|45312.4|45345.4|45325.4|45367.4|45347.4|45319.9|45299.9|307
1644415800000|2022-02-09 14:10:00|45342.4|45322.4|45351.4|45331.4|45361.8|45341.8|45277.4|45257.4|403
1644416100000|2022-02-09 14:15:00|45353.4|45333.4|45357.9|45337.9|45369.3|45349.3|45327.9|45307.9|302
1644416400000|2022-02-09 14:20:00|45358.4|45338.4|45330.4|45310.4|45365.4|45345.4|45305.4|45285.4|211
1644416700000|2022-02-09 14:25:00|45332.4|45312.4|45352.4|45332.4|45362.9|45342.9|45329.9|45309.9|193
1644417000000|2022-02-09 14:30:00|45352.9|45332.9|45356.9|45336.9|45382.9|45362.9|45337.4|45317.4|438
1644417300000|2022-02-09 14:35:00|45356.5|45336.5|45379.9|45359.9|45382.4|45362.4|45316.9|45296.9|268
1644417600000|2022-02-09 14:40:00|45382.4|45362.4|45386.5|45366.5|45395.4|45375.4|45374|45354|590
1644417900000|2022-02-09 14:45:00|45381.5|45361.5|45391.5|45371.5|45404.4|45384.4|45379.4|45359.4|494
1644418200000|2022-02-09 14:50:00|45389.4|45369.4|45376.9|45356.9|45391.5|45371.5|45353.5|45333.5|272
1644418500000|2022-02-09 14:55:00|45376.5|45356.5|45391.9|45371.9|45396.9|45376.9|45369|45349|394
1644418800000|2022-02-09 15:00:00|45394|45374|45451|45431|45474.9|45454.9|45394|45374|1004
1644419100000|2022-02-09 15:05:00|45451.4|45431.4|45449.4|45429.4|45472.9|45452.9|45433.5|45413.5|310
1644419400000|2022-02-09 15:10:00|45451.4|45431.4|45363.5|45343.5|45457.4|45437.4|45362.4|45342.4|519
1644419700000|2022-02-09 15:15:00|45364.4|45344.4|45408.9|45388.9|45441.4|45421.4|45364.4|45344.4|757
1644420000000|2022-02-09 15:20:00|45408.5|45388.5|45499.9|45479.9|45522.4|45502.4|45391|45371|568
1644420300000|2022-02-09 15:25:00|45497.9|45477.9|45610.9|45590.9|45617.4|45597.4|45497.9|45477.9|1167
1644420600000|2022-02-09 15:30:00|45613.4|45593.4|45697.8|45677.8|45742.3|45722.3|45613.4|45593.4|1069
1644420900000|2022-02-09 15:35:00|45699.8|45679.8|45728.3|45708.3|45739.8|45719.8|45664.3|45644.3|652
1644421200000|2022-02-09 15:40:00|45727.8|45707.8|45680.3|45660.3|45758.3|45738.3|45673.3|45653.3|631
1644421500000|2022-02-09 15:45:00|45678.3|45658.3|45671.3|45651.3|45695.8|45675.8|45647.8|45627.8|572
1644421800000|2022-02-09 15:50:00|45670.8|45650.8|45686.3|45666.3|45756.3|45736.3|45626.3|45606.3|542
1644422100000|2022-02-09 15:55:00|45681.7|45661.7|45706.3|45686.3|45749.2|45729.2|45681.3|45661.3|426
1644422400000|2022-02-09 16:00:00|45705.8|45685.8|45726.3|45706.3|45726.3|45706.3|45686.3|45666.3|315
1644422700000|2022-02-09 16:05:00|45731.3|45711.3|45684.2|45664.2|45731.3|45711.3|45681.2|45661.2|293
1644423000000|2022-02-09 16:10:00|45684.7|45664.7|45740.3|45720.3|45745.3|45725.3|45681.2|45661.2|509
1644423300000|2022-02-09 16:15:00|45742.3|45722.3|45749.2|45729.2|45757.2|45737.2|45731.2|45711.2|528
1644423600000|2022-02-09 16:20:00|45748.7|45728.7|45760.2|45740.2|45797.2|45777.2|45738.3|45718.3|859
1644423900000|2022-02-09 16:25:00|45762.2|45742.2|45852.7|45832.7|45878.7|45858.7|45757.2|45737.2|795
1644424200000|2022-02-09 16:30:00|45853.2|45833.2|45879.6|45859.6|45886.1|45866.1|45851.7|45831.7|771
1644424500000|2022-02-09 16:35:00|45877.1|45857.1|45906.1|45886.1|45954.1|45934.1|45815.1|45795.1|642
1644424800000|2022-02-09 16:40:00|45903.6|45883.6|45891.1|45871.1|45914.6|45894.6|45833.6|45813.6|593
1644425100000|2022-02-09 16:45:00|45895.7|45875.7|45919.7|45899.7|45949.1|45929.1|45893.6|45873.6|632
1644425400000|2022-02-09 16:50:00|45920.2|45900.2|45891.7|45871.7|45957.2|45937.2|45881.2|45861.2|741
1644425700000|2022-02-09 16:55:00|45892.2|45872.2|45818.8|45798.8|45908.3|45888.3|45804.3|45784.3|854
1644426000000|2022-02-09 17:00:00|45819.8|45799.8|45944.3|45924.3|45949.3|45929.3|45818.8|45798.8|530
1644426300000|2022-02-09 17:05:00|45942.3|45922.3|45924.8|45904.8|45949.3|45929.3|45906.8|45886.8|399
1644426600000|2022-02-09 17:10:00|45924.3|45904.3|45941.3|45921.3|45941.3|45921.3|45911.8|45891.8|294
1644426900000|2022-02-09 17:15:00|45943.4|45923.4|45979.3|45959.3|46070.4|46050.4|45942.4|45922.4|856
1644427200000|2022-02-09 17:20:00|45981.3|45961.3|45856.3|45836.3|45983.4|45963.4|45836.8|45816.8|532
1644427500000|2022-02-09 17:25:00|45853.8|45833.8|45921.3|45901.3|45928.8|45908.8|45853.8|45833.8|353
1644427800000|2022-02-09 17:30:00|45919.3|45899.3|45981|45961|46022.9|46002.9|45919.3|45899.3|907
1644428100000|2022-02-09 17:35:00|45980.5|45960.5|46021.4|46001.4|46029.5|46009.5|45942.5|45922.5|851
1644428400000|2022-02-09 17:40:00|46016.4|45996.4|46044.4|46024.4|46062.4|46042.4|45995|45975|460
1644428700000|2022-02-09 17:45:00|46044.9|46024.9|46016|45996|46079.4|46059.4|45991.4|45971.4|537
1644429000000|2022-02-09 17:50:00|46016.4|45996.4|45949.4|45929.4|46016.4|45996.4|45940.4|45920.4|683
1644429300000|2022-02-09 17:55:00|45946.9|45926.9|46020.5|46000.5|46034.4|46014.4|45921.4|45901.4|2457
1644429600000|2022-02-09 18:00:00|46021|46001|45977.4|45957.4|46021|46001|45963.9|45943.9|769
1644429900000|2022-02-09 18:05:00|45972.4|45952.4|45983.8|45963.8|45993.8|45973.8|45968.8|45948.8|199
1644430200000|2022-02-09 18:10:00|45985.9|45965.9|45985.9|45965.9|46011.3|45991.3|45981.3|45961.3|170
1644430500000|2022-02-09 18:15:00|45988.8|45968.8|45984.3|45964.3|46000.4|45980.4|45983.8|45963.8|156
1644430800000|2022-02-09 18:20:00|45983.8|45963.8|45974.3|45954.3|45988.8|45968.8|45971.3|45951.3|92
1644431100000|2022-02-09 18:25:00|45974.8|45954.8|45978.2|45958.2|45980.3|45960.3|45950.3|45930.3|163
1644431400000|2022-02-09 18:30:00|45980.3|45960.3|45999.2|45979.2|46001.7|45981.7|45970.3|45950.3|170
1644431700000|2022-02-09 18:35:00|45998.7|45978.7|45996.7|45976.7|46003.7|45983.7|45987.2|45967.2|93
1644432000000|2022-02-09 18:40:00|46001.2|45981.2|45992.2|45972.2|46011.7|45991.7|45991.7|45971.7|81
1644432300000|2022-02-09 18:45:00|45994.7|45974.7|46025.3|46005.3|46028.2|46008.2|45992.2|45972.2|58
1644432600000|2022-02-09 18:50:00|46022.8|46002.8|46032.6|46012.6|46092.2|46072.2|46020.7|46000.7|363
1644432900000|2022-02-09 18:55:00|46032.2|46012.2|46081.7|46061.7|46117.2|46097.2|46009.7|45989.7|315
1644433200000|2022-02-09 19:00:00|46084.7|46064.7|46137.6|46117.6|46154.1|46134.1|46084.7|46064.7|304
1644433500000|2022-02-09 19:05:00|46140.1|46120.1|46156.7|46136.7|46251.1|46231.1|46137.6|46117.6|428
1644433800000|2022-02-09 19:10:00|46157.6|46137.6|46197.6|46177.6|46199.7|46179.7|46154.7|46134.7|147
1644434100000|2022-02-09 19:15:00|46198.1|46178.1|46330.6|46310.6|46334.1|46314.1|46198.1|46178.1|253
1644434400000|2022-02-09 19:20:00|46331.1|46311.1|46258.6|46238.6|46331.1|46311.1|46258.1|46238.1|189
1644434700000|2022-02-09 19:25:00|46258.1|46238.1|46312.6|46292.6|46404.2|46384.2|46229.8|46209.8|383
1644435000000|2022-02-09 19:30:00|46312.2|46292.2|46315.6|46295.6|46323.1|46303.1|46290.6|46270.6|83
1644435300000|2022-02-09 19:35:00|46313.1|46293.1|46316.1|46296.1|46335.6|46315.6|46306.6|46286.6|62
1644435600000|2022-02-09 19:40:00|46313.6|46293.6|46329.1|46309.1|46331.6|46311.6|46313.6|46293.6|92
1644435900000|2022-02-09 19:45:00|46329.5|46309.5|46354.1|46334.1|46364.1|46344.1|46326.6|46306.6|136
1644436200000|2022-02-09 19:50:00|46349.5|46329.5|46327.5|46307.5|46349.5|46329.5|46319.6|46299.6|75
1644436500000|2022-02-09 19:55:00|46327|46307|46350.6|46330.6|46365|46345|46324.5|46304.5|149
1644436800000|2022-02-09 20:00:00|46350.1|46330.1|46363.1|46343.1|46365.6|46345.6|46333.1|46313.1|75
1644437100000|2022-02-09 20:05:00|46361.1|46341.1|46277.6|46257.6|46361.1|46341.1|46265.6|46245.6|179
1644437400000|2022-02-09 20:10:00|46276.7|46256.7|46268.1|46248.1|46290.6|46270.6|46260.6|46240.6|90
1644437700000|2022-02-09 20:15:00|46267.6|46247.6|46267.6|46247.6|46280.6|46260.6|46212.6|46192.6|131
1644438000000|2022-02-09 20:20:00|46259.6|46239.6|46244.6|46224.6|46260.6|46240.6|46221.7|46201.7|81
1644438300000|2022-02-09 20:25:00|46244.2|46224.2|46285.1|46265.1|46287.1|46267.1|46240.1|46220.1|82
1644438600000|2022-02-09 20:30:00|46287.1|46267.1|46304.6|46284.6|46337.1|46317.1|46284.6|46264.6|110
1644438900000|2022-02-09 20:35:00|46302.6|46282.6|46332.1|46312.1|46339.6|46319.6|46302.6|46282.6|64
1644439200000|2022-02-09 20:40:00|46329.6|46309.6|46302.1|46282.1|46329.6|46309.6|46289.6|46269.6|42
1644439500000|2022-02-09 20:45:00|46301.7|46281.7|46280.1|46260.1|46302.1|46282.1|46274.2|46254.2|115
1644439800000|2022-02-09 20:50:00|46282.1|46262.1|46287.1|46267.1|46307.6|46287.6|46276.7|46256.7|105
1644440100000|2022-02-09 20:55:00|46285.1|46265.1|46301.7|46281.7|46301.7|46281.7|46277.6|46257.6|92
1644440400000|2022-02-09 21:00:00|46299.6|46279.6|46310.6|46290.6|46310.6|46290.6|46287.1|46267.1|63
1644440700000|2022-02-09 21:05:00|46315.1|46295.1|46327.1|46307.1|46337.1|46317.1|46315.1|46295.1|49
1644441000000|2022-02-09 21:10:00|46326.6|46306.6|46309.6|46289.6|46326.6|46306.6|46305.1|46285.1|23
1644441300000|2022-02-09 21:15:00|46309.1|46289.1|46294.1|46274.1|46312.1|46292.1|46292.1|46272.1|24
1644441600000|2022-02-09 21:20:00|46292.1|46272.1|46320.1|46300.1|46320.1|46300.1|46287.1|46267.1|58
1644441900000|2022-02-09 21:25:00|46322.6|46302.6|46311.6|46291.6|46322.6|46302.6|46299.6|46279.6|49
1644442200000|2022-02-09 21:30:00|46311.2|46291.2|46297.1|46277.1|46312.1|46292.1|46292.1|46272.1|42
1644442500000|2022-02-09 21:35:00|46297.6|46277.6|46337.6|46317.6|46337.6|46317.6|46297.1|46277.1|80
1644442800000|2022-02-09 21:40:00|46341.6|46321.6|46320.7|46300.7|46349.1|46329.1|46318.7|46298.7|47
1644443100000|2022-02-09 21:45:00|46320.2|46300.2|46349.1|46329.1|46349.1|46329.1|46313.2|46293.2|76
1644443400000|2022-02-09 21:50:00|46351.6|46331.6|46361.6|46341.6|46369.1|46349.1|46351.6|46331.6|90
1644443700000|2022-02-09 21:55:00|46364.1|46344.1|46338.7|46318.7|46364.1|46344.1|46338.7|46318.7|108
1644447600000|2022-02-09 23:00:00|46294.7|46274.7|46227.1|46207.1|46324.7|46304.7|46192.1|46172.1|158
1644447900000|2022-02-09 23:05:00|46221.6|46201.6|46244.6|46224.6|46244.6|46224.6|46209.6|46189.6|46
1644448200000|2022-02-09 23:10:00|46245.1|46225.1|46242.1|46222.1|46252.1|46232.1|46239.6|46219.6|30
1644448500000|2022-02-09 23:15:00|46242.6|46222.6|46264.6|46244.6|46264.6|46244.6|46242.6|46222.6|24
1644448800000|2022-02-09 23:20:00|46262.1|46242.1|46259.6|46239.6|46265.1|46245.1|46255.1|46235.1|31
1644449100000|2022-02-09 23:25:00|46262.1|46242.1|46292.6|46272.6|46299.6|46279.6|46262.1|46242.1|57
1644449400000|2022-02-09 23:30:00|46290.5|46270.5|46233|46213|46295.5|46275.5|46233|46213|33
1644449700000|2022-02-09 23:35:00|46235.5|46215.5|46240.5|46220.5|46255.5|46235.5|46235.5|46215.5|25
1644450000000|2022-02-09 23:40:00|46238|46218|46219.1|46199.1|46240.5|46220.5|46215.1|46195.1|29
1644450300000|2022-02-09 23:45:00|46213|46193|46237.5|46217.5|46237.5|46217.5|46213|46193|38
1644450600000|2022-02-09 23:50:00|46240|46220|46238.5|46218.5|46243.5|46223.5|46238.5|46218.5|7
1644450900000|2022-02-09 23:55:00|46233.5|46213.5|46235.5|46215.5|46240.5|46220.5|46230.5|46210.5|26
1644451200000|2022-02-10 00:00:00|46240.5|46220.5|46213|46193|46245.5|46225.5|46210.5|46190.5|47
1644451500000|2022-02-10 00:05:00|46218|46198|46235.5|46215.5|46251|46231|46218|46198|31
1644451800000|2022-02-10 00:10:00|46236|46216|46227.5|46207.5|46250|46230|46227.5|46207.5|33
1644452100000|2022-02-10 00:15:00|46227.1|46207.1|46210.5|46190.5|46233|46213|46210.5|46190.5|50
1644452400000|2022-02-10 00:20:00|46210|46190|46221|46201|46221|46201|46190.5|46170.5|64
1644452700000|2022-02-10 00:25:00|46221.5|46201.5|46183|46163|46221.5|46201.5|46167.5|46147.5|98
1644453000000|2022-02-10 00:30:00|46183.5|46163.5|46173|46153|46195|46175|46173|46153|87
1644453300000|2022-02-10 00:35:00|46172.5|46152.5|46153|46133|46177.5|46157.5|46151|46131|79
1644453600000|2022-02-10 00:40:00|46152.5|46132.5|46150|46130|46168|46148|46148|46128|85
1644453900000|2022-02-10 00:45:00|46145|46125|46123|46103|46145|46125|46120.5|46100.5|46
1644454200000|2022-02-10 00:50:00|46120.5|46100.5|46113.5|46093.5|46130|46110|46107.5|46087.5|58
1644454500000|2022-02-10 00:55:00|46116|46096|46117.5|46097.5|46138|46118|46108|46088|119
1644454800000|2022-02-10 01:00:00|46101.6|46081.6|45976|45956|46118.9|46098.9|45976|45956|920
1644455100000|2022-02-10 01:05:00|45976.4|45956.4|45954.9|45934.9|45999.9|45979.9|45945.3|45925.3|565
1644455400000|2022-02-10 01:10:00|45955.3|45935.3|45859.9|45839.9|45962.4|45942.4|45854.9|45834.9|409
1644455700000|2022-02-10 01:15:00|45860.3|45840.3|45837.8|45817.8|45882.4|45862.4|45832.8|45812.8|374
1644456000000|2022-02-10 01:20:00|45839.9|45819.9|45898.3|45878.3|45909.9|45889.9|45839.9|45819.9|275
1644456300000|2022-02-10 01:25:00|45897.8|45877.8|45867.4|45847.4|45900.8|45880.8|45867.4|45847.4|169
1644456600000|2022-02-10 01:30:00|45865.3|45845.3|45854.2|45834.2|45870.8|45850.8|45851.7|45831.7|195
1644456900000|2022-02-10 01:35:00|45854.7|45834.7|45859.7|45839.7|45882.2|45862.2|45847.2|45827.2|187
1644457200000|2022-02-10 01:40:00|45862.7|45842.7|45825.3|45805.3|45879.7|45859.7|45818.8|45798.8|318
1644457500000|2022-02-10 01:45:00|45823.8|45803.8|45946.7|45926.7|45956.7|45936.7|45823.8|45803.8|297
1644457800000|2022-02-10 01:50:00|45950.8|45930.8|45901.1|45881.1|45956.7|45936.7|45872.7|45852.7|285
1644458100000|2022-02-10 01:55:00|45898.6|45878.6|45877.4|45857.4|45898.6|45878.6|45848.1|45828.1|257
1644458400000|2022-02-10 02:00:00|45874.9|45854.9|45894.4|45874.4|45903.9|45883.9|45856.4|45836.4|349
1644458700000|2022-02-10 02:05:00|45893.9|45873.9|45856.4|45836.4|45901.9|45881.9|45856.4|45836.4|190
1644459000000|2022-02-10 02:10:00|45853.9|45833.9|45877.5|45857.5|45903.1|45883.1|45853.4|45833.4|175
1644459300000|2022-02-10 02:15:00|45875.5|45855.5|45878.4|45858.4|45892.5|45872.5|45875.5|45855.5|44
1644459600000|2022-02-10 02:20:00|45878|45858|45881.2|45861.2|45888.3|45868.3|45868|45848|87
1644459900000|2022-02-10 02:25:00|45883.3|45863.3|45898.3|45878.3|45898.3|45878.3|45878.3|45858.3|33
1644460200000|2022-02-10 02:30:00|45897.8|45877.8|45914.2|45894.2|45923.3|45903.3|45895.3|45875.3|186
1644460500000|2022-02-10 02:35:00|45914.7|45894.7|45984.5|45964.5|45987.9|45967.9|45914.7|45894.7|340
1644460800000|2022-02-10 02:40:00|45985|45965|46069|46049|46097.5|46077.5|45985|45965|328
1644461100000|2022-02-10 02:45:00|46071.5|46051.5|46026.5|46006.5|46127|46107|46026.5|46006.5|276
1644461400000|2022-02-10 02:50:00|46027|46007|46034|46014|46061.1|46041.1|46026.5|46006.5|157
1644461700000|2022-02-10 02:55:00|46032.5|46012.5|46017|45997|46037|46017|46004.5|45984.5|150
1644462000000|2022-02-10 03:00:00|46016.5|45996.5|45994.5|45974.5|46016.5|45996.5|45969.5|45949.5|116
1644462300000|2022-02-10 03:05:00|45992|45972|45982|45962|46002|45982|45967|45947|103
1644462600000|2022-02-10 03:10:00|45981.5|45961.5|45969|45949|45999.5|45979.5|45962|45942|115
1644462900000|2022-02-10 03:15:00|45972|45952|45962|45942|45994.5|45974.5|45957|45937|100
1644463200000|2022-02-10 03:20:00|45964|45944|45994.5|45974.5|46002.4|45982.4|45959.5|45939.5|103
1644463500000|2022-02-10 03:25:00|45994.9|45974.9|46067|46047|46071.5|46051.5|45972|45952|239
1644463800000|2022-02-10 03:30:00|46064.5|46044.5|45991.5|45971.5|46064.5|46044.5|45959.5|45939.5|76
1644464100000|2022-02-10 03:35:00|45994.9|45974.9|46014.5|45994.5|46017|45997|45992|45972|34
1644464400000|2022-02-10 03:40:00|46012|45992|46044|46024|46054.5|46034.5|46012|45992|36
1644464700000|2022-02-10 03:45:00|46043.5|46023.5|46024.4|46004.4|46044|46024|46024.4|46004.4|20
1644465000000|2022-02-10 03:50:00|46024.9|46004.9|46056.9|46036.9|46056.9|46036.9|46024.4|46004.4|33
1644465300000|2022-02-10 03:55:00|46059|46039|46066.9|46046.9|46066.9|46046.9|46054|46034|35
1644465600000|2022-02-10 04:00:00|46072.4|46052.4|46074.4|46054.4|46079.4|46059.4|46069.4|46049.4|57
1644465900000|2022-02-10 04:05:00|46074|46054|46036.9|46016.9|46074|46054|46031.9|46011.9|38
1644466200000|2022-02-10 04:10:00|46041.9|46021.9|46016.9|45996.9|46049.4|46029.4|46016.9|45996.9|40
1644466500000|2022-02-10 04:15:00|46014.4|45994.4|46016.9|45996.9|46016.9|45996.9|46011.9|45991.9|21
1644466800000|2022-02-10 04:20:00|46024|46004|46017.8|45997.8|46034.4|46014.4|46015.3|45995.3|60
1644467100000|2022-02-10 04:25:00|46018.3|45998.3|46035.3|46015.3|46035.3|46015.3|46018.3|45998.3|23
1644467400000|2022-02-10 04:30:00|46032.8|46012.8|46035.3|46015.3|46038.3|46018.3|46030.3|46010.3|22
1644467700000|2022-02-10 04:35:00|46037.8|46017.8|46037.4|46017.4|46057.8|46037.8|46034.9|46014.9|31
1644468000000|2022-02-10 04:40:00|46040.8|46020.8|46017.8|45997.8|46045.3|46025.3|46017.8|45997.8|27
1644468300000|2022-02-10 04:45:00|46020.3|46000.3|45989.9|45969.9|46022.8|46002.8|45989.9|45969.9|68
1644468600000|2022-02-10 04:50:00|45992.4|45972.4|45992.8|45972.8|45997.8|45977.8|45990.3|45970.3|25
1644468900000|2022-02-10 04:55:00|45992.4|45972.4|45997.3|45977.3|45997.3|45977.3|45987.8|45967.8|46
1644469200000|2022-02-10 05:00:00|45995.3|45975.3|46007.3|45987.3|46008.3|45988.3|45987.8|45967.8|53
1644469500000|2022-02-10 05:05:00|46005.3|45985.3|46010.3|45990.3|46012.8|45992.8|45995.8|45975.8|32
1644469800000|2022-02-10 05:10:00|46012.8|45992.8|46020.3|46000.3|46023.3|46003.3|46007.3|45987.3|39
1644470100000|2022-02-10 05:15:00|46020.8|46000.8|46022.8|46002.8|46030.3|46010.3|46006.9|45986.9|25
1644470400000|2022-02-10 05:20:00|46020.8|46000.8|46012.3|45992.3|46025.3|46005.3|46012.3|45992.3|35
1644470700000|2022-02-10 05:25:00|46007.8|45987.8|46003.3|45983.3|46015.3|45995.3|45990.8|45970.8|64
1644471000000|2022-02-10 05:30:00|46005.3|45985.3|45988.4|45968.4|46081.9|46061.9|45983.9|45963.9|267
1644471300000|2022-02-10 05:35:00|45990.9|45970.9|46058.4|46038.4|46070.9|46050.9|45990.9|45970.9|117
1644471600000|2022-02-10 05:40:00|46056.4|46036.4|46058.9|46038.9|46058.9|46038.9|46043|46023|69
1644471900000|2022-02-10 05:45:00|46066.8|46046.8|46075.4|46055.4|46085.9|46065.9|46060.4|46040.4|96
1644472200000|2022-02-10 05:50:00|46073.4|46053.4|46025.9|46005.9|46073.4|46053.4|46020.9|46000.9|52
1644472500000|2022-02-10 05:55:00|46028.4|46008.4|46076.4|46056.4|46076.4|46056.4|46028.4|46008.4|76
1644472800000|2022-02-10 06:00:00|46074.3|46054.3|46111.2|46091.2|46156.4|46136.4|46074.3|46054.3|258
1644473100000|2022-02-10 06:05:00|46111.6|46091.6|46111.8|46091.8|46136.8|46116.8|46100.7|46080.7|213
1644473400000|2022-02-10 06:10:00|46111.4|46091.4|46146.4|46126.4|46146.4|46126.4|46108.9|46088.9|94
1644473700000|2022-02-10 06:15:00|46141.8|46121.8|46090.9|46070.9|46174.3|46154.3|46090.9|46070.9|175
1644474000000|2022-02-10 06:20:00|46093.8|46073.8|46224.8|46204.8|46227.7|46207.7|46093.8|46073.8|274
1644474300000|2022-02-10 06:25:00|46222.7|46202.7|46275.7|46255.7|46287.7|46267.7|46207.7|46187.7|346
1644474600000|2022-02-10 06:30:00|46278.2|46258.2|46229.3|46209.3|46281.2|46261.2|46218.8|46198.8|228
1644474900000|2022-02-10 06:35:00|46229.8|46209.8|46292.3|46272.3|46297.3|46277.3|46226.8|46206.8|239
1644475200000|2022-02-10 06:40:00|46290.2|46270.2|46341.8|46321.8|46347.3|46327.3|46289.8|46269.8|285
1644475500000|2022-02-10 06:45:00|46342.3|46322.3|46321.8|46301.8|46342.7|46322.7|46301.8|46281.8|313
1644475800000|2022-02-10 06:50:00|46321.3|46301.3|46316.8|46296.8|46327.9|46307.9|46299.3|46279.3|457
1644476100000|2022-02-10 06:55:00|46315.9|46295.9|46382.1|46362.1|46393.1|46373.1|46315.9|46295.9|410
1644476400000|2022-02-10 07:00:00|46380.1|46360.1|46334.2|46314.2|46380.1|46360.1|46311.7|46291.7|168
1644476700000|2022-02-10 07:05:00|46334.6|46314.6|46319.8|46299.8|46341.7|46321.7|46313.2|46293.2|135
1644477000000|2022-02-10 07:10:00|46317.3|46297.3|46325.3|46305.3|46345.3|46325.3|46315.7|46295.7|145
1644477300000|2022-02-10 07:15:00|46327.3|46307.3|46337.3|46317.3|46349.8|46329.8|46325.3|46305.3|81
1644477600000|2022-02-10 07:20:00|46341.4|46321.4|46386.2|46366.2|46401.7|46381.7|46337.3|46317.3|166
1644477900000|2022-02-10 07:25:00|46385.7|46365.7|46360.7|46340.7|46392.8|46372.8|46360.7|46340.7|116
1644478200000|2022-02-10 07:30:00|46363.2|46343.2|46324.3|46304.3|46370.3|46350.3|46324.3|46304.3|127
1644478500000|2022-02-10 07:35:00|46324.8|46304.8|46352.3|46332.3|46352.3|46332.3|46324.8|46304.8|117
1644478800000|2022-02-10 07:40:00|46349.3|46329.3|46334.8|46314.8|46384.3|46364.3|46334.8|46314.8|95
1644479100000|2022-02-10 07:45:00|46336.8|46316.8|46250.7|46230.7|46339.3|46319.3|46250.7|46230.7|143
1644479400000|2022-02-10 07:50:00|46250.3|46230.3|46271.2|46251.2|46306.6|46286.6|46245.3|46225.3|131
1644479700000|2022-02-10 07:55:00|46267.8|46247.8|46245.5|46225.5|46273.7|46253.7|46243.7|46223.7|123
1644480000000|2022-02-10 08:00:00|46252.1|46232.1|46387.3|46367.3|46413.7|46393.7|46245.5|46225.5|331
1644480300000|2022-02-10 08:05:00|46386.8|46366.8|46390.2|46370.2|46436.2|46416.2|46375.2|46355.2|269
1644480600000|2022-02-10 08:10:00|46390.7|46370.7|46450.7|46430.7|46458.7|46438.7|46374.8|46354.8|286
1644480900000|2022-02-10 08:15:00|46450.2|46430.2|46436.2|46416.2|46476.2|46456.2|46415.2|46395.2|258
1644481200000|2022-02-10 08:20:00|46438.7|46418.7|46476.2|46456.2|46478.7|46458.7|46381.6|46361.6|314
1644481500000|2022-02-10 08:25:00|46471.2|46451.2|46522.5|46502.5|46544.1|46524.1|46460.7|46440.7|382
1644481800000|2022-02-10 08:30:00|46520|46500|46535.5|46515.5|46587.1|46567.1|46507.1|46487.1|339
1644482100000|2022-02-10 08:35:00|46537.5|46517.5|46556|46536|46576.4|46556.4|46533.5|46513.5|142
1644482400000|2022-02-10 08:40:00|46553.9|46533.9|46483.9|46463.9|46571|46551|46483.9|46463.9|144
1644482700000|2022-02-10 08:45:00|46484.4|46464.4|46540.3|46520.3|46540.3|46520.3|46483.9|46463.9|167
1644483000000|2022-02-10 08:50:00|46540.8|46520.8|46598.2|46578.2|46620.7|46600.7|46540.8|46520.8|299
1644483300000|2022-02-10 08:55:00|46600.7|46580.7|46561.2|46541.2|46611.7|46591.7|46557.8|46537.8|158
1644483600000|2022-02-10 09:00:00|46560.7|46540.7|46557.1|46537.1|46588.7|46568.7|46539.2|46519.2|277
1644483900000|2022-02-10 09:05:00|46559.2|46539.2|46566.7|46546.7|46566.7|46546.7|46528.7|46508.7|128
1644484200000|2022-02-10 09:10:00|46564.6|46544.6|46554.6|46534.6|46578.2|46558.2|46542.1|46522.1|123
1644484500000|2022-02-10 09:15:00|46557.1|46537.1|46567.1|46547.1|46582.1|46562.1|46536.2|46516.2|123
1644484800000|2022-02-10 09:20:00|46567.6|46547.6|46532.6|46512.6|46576.6|46556.6|46531.6|46511.6|141
1644485100000|2022-02-10 09:25:00|46534.6|46514.6|46527.6|46507.6|46554.6|46534.6|46518.5|46498.5|115
1644485400000|2022-02-10 09:30:00|46528|46508|46552.6|46532.6|46560.1|46540.1|46516.6|46496.6|89
1644485700000|2022-02-10 09:35:00|46550.1|46530.1|46550|46530|46583|46563|46550|46530|170
1644486000000|2022-02-10 09:40:00|46549.6|46529.6|46529.1|46509.1|46549.6|46529.6|46521.6|46501.6|105
1644486300000|2022-02-10 09:45:00|46531.6|46511.6|46536.2|46516.2|46561.6|46541.6|46531.6|46511.6|95
1644486600000|2022-02-10 09:50:00|46535.7|46515.7|46543.7|46523.7|46556.2|46536.2|46529.1|46509.1|92
1644486900000|2022-02-10 09:55:00|46545.7|46525.7|46534.8|46514.8|46555.7|46535.7|46524.8|46504.8|198
1644487200000|2022-02-10 10:00:00|46531.8|46511.8|46735.7|46715.7|46758.2|46738.2|46514.8|46494.8|674
1644487500000|2022-02-10 10:05:00|46733.2|46713.2|46781.1|46761.1|46793.6|46773.6|46710.7|46690.7|332
1644487800000|2022-02-10 10:10:00|46780.7|46760.7|46833|46813|46835.5|46815.5|46760.7|46740.7|462
1644488100000|2022-02-10 10:15:00|46832.5|46812.5|46770|46750|46835.5|46815.5|46748|46728|304
1644488400000|2022-02-10 10:20:00|46767.5|46747.5|46728.9|46708.9|46770|46750|46714.3|46694.3|209
1644488700000|2022-02-10 10:25:00|46726.4|46706.4|46776.4|46756.4|46776.8|46756.8|46726.4|46706.4|170
1644489000000|2022-02-10 10:30:00|46775.5|46755.5|46757.3|46737.3|46779.3|46759.3|46728.9|46708.9|183
1644489300000|2022-02-10 10:35:00|46759.3|46739.3|46793.4|46773.4|46798.4|46778.4|46759.3|46739.3|113
1644489600000|2022-02-10 10:40:00|46793.9|46773.9|46803.4|46783.4|46808.4|46788.4|46773.9|46753.9|152
1644489900000|2022-02-10 10:45:00|46795.9|46775.9|46798.9|46778.9|46807.9|46787.9|46795.9|46775.9|111
1644490200000|2022-02-10 10:50:00|46798.4|46778.4|46801.4|46781.4|46801.4|46781.4|46766.8|46746.8|123
1644490500000|2022-02-10 10:55:00|46803.4|46783.4|46793.8|46773.8|46803.4|46783.4|46783.9|46763.9|87
1644490800000|2022-02-10 11:00:00|46791.3|46771.3|46795.4|46775.4|46800.4|46780.4|46771.8|46751.8|102
1644491100000|2022-02-10 11:05:00|46795.9|46775.9|46803.4|46783.4|46805|46785|46783.8|46763.8|81
1644491400000|2022-02-10 11:10:00|46800.9|46780.9|46903.4|46883.4|46903.4|46883.4|46783.8|46763.8|340
1644491700000|2022-02-10 11:15:00|46898.4|46878.4|46864.3|46844.3|46909.3|46889.3|46856.8|46836.8|237
1644492000000|2022-02-10 11:20:00|46866.8|46846.8|46923.8|46903.8|46923.8|46903.8|46847.7|46827.7|176
1644492300000|2022-02-10 11:25:00|46919.7|46899.7|46858.8|46838.8|46956.1|46936.1|46842.7|46822.7|250
1644492600000|2022-02-10 11:30:00|46858.4|46838.4|46849.3|46829.3|46869.3|46849.3|46823.8|46803.8|180
1644492900000|2022-02-10 11:35:00|46844.3|46824.3|46834.3|46814.3|46851.8|46831.8|46824.3|46804.3|148
1644493200000|2022-02-10 11:40:00|46834.7|46814.7|46833.3|46813.3|46848.8|46828.8|46826.3|46806.3|75
1644493500000|2022-02-10 11:45:00|46833.8|46813.8|46874.5|46854.5|46877|46857|46822.4|46802.4|125
1644493800000|2022-02-10 11:50:00|46877|46857|46799.7|46779.7|46882|46862|46794.2|46774.2|295
1644494100000|2022-02-10 11:55:00|46799.2|46779.2|46799.7|46779.7|46829.2|46809.2|46782.6|46762.6|127
1644494400000|2022-02-10 12:00:00|46799.2|46779.2|46869.7|46849.7|46869.7|46849.7|46794.7|46774.7|134
1644494700000|2022-02-10 12:05:00|46874.7|46854.7|46842.6|46822.6|46894.2|46874.2|46837.6|46817.6|145
1644495000000|2022-02-10 12:10:00|46844.7|46824.7|46771.5|46751.5|46845.1|46825.1|46771.5|46751.5|175
1644495300000|2022-02-10 12:15:00|46771.9|46751.9|46801.9|46781.9|46816|46796|46754.4|46734.4|112
1644495600000|2022-02-10 12:20:00|46799.4|46779.4|46741.9|46721.9|46801.9|46781.9|46741.5|46721.5|213
1644495900000|2022-02-10 12:25:00|46741.5|46721.5|46640.3|46620.3|46754|46734|46632.8|46612.8|503
1644496200000|2022-02-10 12:30:00|46642.4|46622.4|46544.7|46524.7|46696.3|46676.3|46542.2|46522.2|557
1644496500000|2022-02-10 12:35:00|46545.1|46525.1|46551.2|46531.2|46593.3|46573.3|46521|46501|568
1644496800000|2022-02-10 12:40:00|46553.7|46533.7|46585.6|46565.6|46595.6|46575.6|46549.7|46529.7|224
1644497100000|2022-02-10 12:45:00|46587.6|46567.6|46675.1|46655.1|46705.1|46685.1|46585.6|46565.6|570
1644497400000|2022-02-10 12:50:00|46674.7|46654.7|46706|46686|46718.5|46698.5|46672.6|46652.6|498
1644497700000|2022-02-10 12:55:00|46705.6|46685.6|46640.6|46620.6|46706|46686|46629.6|46609.6|356
1644498000000|2022-02-10 13:00:00|46641|46621|46703.5|46683.5|46755.1|46735.1|46592.1|46572.1|856
1644498300000|2022-02-10 13:05:00|46703|46683|46588.5|46568.5|46703|46683|46497.6|46477.6|729
1644498600000|2022-02-10 13:10:00|46593.5|46573.5|46462.3|46442.3|46621|46601|46382.8|46362.8|1018
1644498900000|2022-02-10 13:15:00|46459.8|46439.8|46612.3|46592.3|46627.3|46607.3|46449.8|46429.8|705
1644499200000|2022-02-10 13:20:00|46612.8|46592.8|46610.5|46590.5|46665.3|46645.3|46571.9|46551.9|631
1644499500000|2022-02-10 13:25:00|46608|46588|46586.6|46566.6|46626|46606|46551|46531|577
1644499800000|2022-02-10 13:30:00|46582.1|46562.1|46362.5|46342.5|46584.6|46564.6|46246.2|46226.2|1565
1644500100000|2022-02-10 13:35:00|46360|46340|46445.9|46425.9|46445.9|46425.9|46220.7|46200.7|1203
1644500400000|2022-02-10 13:40:00|46448.4|46428.4|46445|46425|46504.8|46484.8|46337.3|46317.3|984
1644500700000|2022-02-10 13:45:00|46440.5|46420.5|46318.2|46298.2|46487.1|46467.1|46293.2|46273.2|713
1644501000000|2022-02-10 13:50:00|46315.7|46295.7|46416.6|46396.6|46416.6|46396.6|46293.7|46273.7|513
1644501300000|2022-02-10 13:55:00|46412.1|46392.1|46530.5|46510.5|46535.5|46515.5|46412.1|46392.1|679
1644501600000|2022-02-10 14:00:00|46530|46510|46419.6|46399.6|46530|46510|46331.2|46311.2|720
1644501900000|2022-02-10 14:05:00|46415|46395|46326.6|46306.6|46455|46435|46324.1|46304.1|461
1644502200000|2022-02-10 14:10:00|46325.7|46305.7|46458.2|46438.2|46469.1|46449.1|46310|46290|398
1644502500000|2022-02-10 14:15:00|46458.6|46438.6|46464.1|46444.1|46491.1|46471.1|46416.6|46396.6|426
1644502800000|2022-02-10 14:20:00|46463.6|46443.6|46458.4|46438.4|46505.5|46485.5|46381.4|46361.4|492
1644503100000|2022-02-10 14:25:00|46460.9|46440.9|46433|46413|46475.9|46455.9|46379.5|46359.5|258
1644503400000|2022-02-10 14:30:00|46435.5|46415.5|46599.3|46579.3|46607.7|46587.7|46423|46403|980
1644503700000|2022-02-10 14:35:00|46597.3|46577.3|46693.2|46673.2|46730.7|46710.7|46596.8|46576.8|1246
1644504000000|2022-02-10 14:40:00|46691.1|46671.1|46672.3|46652.3|46741.6|46721.6|46642.3|46622.3|537
1644504300000|2022-02-10 14:45:00|46672.7|46652.7|46721.6|46701.6|46739.1|46719.1|46625.4|46605.4|822
1644504600000|2022-02-10 14:50:00|46724.1|46704.1|46678.8|46658.8|46737.9|46717.9|46652.5|46632.5|583
1644504900000|2022-02-10 14:55:00|46677.9|46657.9|46682.3|46662.3|46707.7|46687.7|46659.5|46639.5|391
1644505200000|2022-02-10 15:00:00|46684.8|46664.8|46791.6|46771.6|46800.7|46780.7|46667.9|46647.9|616
1644505500000|2022-02-10 15:05:00|46793.6|46773.6|46819.1|46799.1|46863.6|46843.6|46778.6|46758.6|668
1644505800000|2022-02-10 15:10:00|46821.1|46801.1|46819.1|46799.1|46834.1|46814.1|46772.7|46752.7|477
1644506100000|2022-02-10 15:15:00|46816.6|46796.6|46744.3|46724.3|46824.5|46804.5|46737.7|46717.7|511
1644506400000|2022-02-10 15:20:00|46749.3|46729.3|46808.6|46788.6|46825.9|46805.9|46749.3|46729.3|434
1644506700000|2022-02-10 15:25:00|46808.2|46788.2|46838.2|46818.2|46840.2|46820.2|46797|46777|278
1644507000000|2022-02-10 15:30:00|46838.6|46818.6|46847|46827|46922|46902|46835.7|46815.7|481
1644507300000|2022-02-10 15:35:00|46849.1|46829.1|46952.2|46932.2|46960.6|46940.6|46849.1|46829.1|652
1644507600000|2022-02-10 15:40:00|46952.7|46932.7|46997.7|46977.7|47009.7|46989.7|46927.7|46907.7|481
1644507900000|2022-02-10 15:45:00|46998.1|46978.1|46805.9|46785.9|46998.1|46978.1|46788.8|46768.8|645
1644508200000|2022-02-10 15:50:00|46815.9|46795.9|46791.1|46771.1|46830|46810|46774|46754|537
1644508500000|2022-02-10 15:55:00|46790.6|46770.6|46813.6|46793.6|46860.6|46840.6|46746.1|46726.1|1098
1644508800000|2022-02-10 16:00:00|46814|46794|46819|46799|46855.2|46835.2|46745.6|46725.6|443
1644509100000|2022-02-10 16:05:00|46818.6|46798.6|46852.2|46832.2|46887.2|46867.2|46805.6|46785.6|343
1644509400000|2022-02-10 16:10:00|46854.3|46834.3|46865|46845|46895|46875|46813.8|46793.8|451
1644509700000|2022-02-10 16:15:00|46864.5|46844.5|46907.2|46887.2|46970.4|46950.4|46831|46811|930
1644510000000|2022-02-10 16:20:00|46909.7|46889.7|46808.4|46788.4|46927.2|46907.2|46800.4|46780.4|527
1644510300000|2022-02-10 16:25:00|46813.4|46793.4|46860.9|46840.9|46882.5|46862.5|46810.9|46790.9|395
1644510600000|2022-02-10 16:30:00|46863.4|46843.4|46825.4|46805.4|46903.4|46883.4|46825.4|46805.4|358
1644510900000|2022-02-10 16:35:00|46830|46810|46834.5|46814.5|46854.9|46834.9|46805.9|46785.9|289
1644511200000|2022-02-10 16:40:00|46834|46814|46879.9|46859.9|46889.5|46869.5|46832|46812|394
1644511500000|2022-02-10 16:45:00|46884.9|46864.9|46846.8|46826.8|46887.4|46867.4|46835.4|46815.4|413
1644511800000|2022-02-10 16:50:00|46846.3|46826.3|46857.2|46837.2|46864.2|46844.2|46816.3|46796.3|228
1644512100000|2022-02-10 16:55:00|46856.7|46836.7|46823.8|46803.8|46862.2|46842.2|46821.3|46801.3|250
1644512400000|2022-02-10 17:00:00|46826.3|46806.3|46777|46757|46852|46832|46774.9|46754.9|407
1644512700000|2022-02-10 17:05:00|46779.5|46759.5|46753.1|46733.1|46794.5|46774.5|46723.1|46703.1|512
1644513000000|2022-02-10 17:10:00|46750.6|46730.6|46754.3|46734.3|46776.5|46756.5|46748.6|46728.6|341
1644513300000|2022-02-10 17:15:00|46753.8|46733.8|46745.9|46725.9|46796.3|46776.3|46735.9|46715.9|334
1644513600000|2022-02-10 17:20:00|46743.8|46723.8|46721.3|46701.3|46758.8|46738.8|46705.9|46685.9|280
1644513900000|2022-02-10 17:25:00|46722.9|46702.9|46735|46715|46735|46715|46687.5|46667.5|294
1644514200000|2022-02-10 17:30:00|46735.4|46715.4|46688.6|46668.6|46790|46770|46676.6|46656.6|625
1644514500000|2022-02-10 17:35:00|46688.2|46668.2|46700.9|46680.9|46704.8|46684.8|46628.2|46608.2|645
1644514800000|2022-02-10 17:40:00|46702.9|46682.9|46670|46650|46720|46700|46647.5|46627.5|235
1644515100000|2022-02-10 17:45:00|46670.4|46650.4|46531.6|46511.6|46682.5|46662.5|46425|46405|1384
1644515400000|2022-02-10 17:50:00|46534.1|46514.1|46578.4|46558.4|46603.4|46583.4|46439.1|46419.1|698
1644515700000|2022-02-10 17:55:00|46575.9|46555.9|46555|46535|46624.1|46604.1|46547|46527|1863
1644516000000|2022-02-10 18:00:00|46590.5|46570.5|46567.2|46547.2|46595.9|46575.9|46520.4|46500.4|756
1644516300000|2022-02-10 18:05:00|46566.3|46546.3|46547.2|46527.2|46594.7|46574.7|46523.8|46503.8|150
1644516600000|2022-02-10 18:10:00|46544.7|46524.7|46526.8|46506.8|46561.8|46541.8|46501.8|46481.8|182
1644516900000|2022-02-10 18:15:00|46526.3|46506.3|46440.9|46420.9|46526.8|46506.8|46431.3|46411.3|222
1644517200000|2022-02-10 18:20:00|46442.9|46422.9|46471.3|46451.3|46480.4|46460.4|46442.9|46422.9|244
1644517500000|2022-02-10 18:25:00|46470.9|46450.9|46414.1|46394.1|46477.9|46457.9|46409.1|46389.1|389
1644517800000|2022-02-10 18:30:00|46411.6|46391.6|46324.5|46304.5|46411.6|46391.6|46324.5|46304.5|455
1644518100000|2022-02-10 18:35:00|46325|46305|46266.6|46246.6|46335|46315|46238.6|46218.6|495
1644518400000|2022-02-10 18:40:00|46266.1|46246.1|46412.5|46392.5|46428.3|46408.3|46263.2|46243.2|290
1644518700000|2022-02-10 18:45:00|46412|46392|46325.8|46305.8|46412.5|46392.5|46312.4|46292.4|148
1644519000000|2022-02-10 18:50:00|46326.3|46306.3|46395.8|46375.8|46395.8|46375.8|46326.3|46306.3|107
1644519300000|2022-02-10 18:55:00|46395.4|46375.4|46443.3|46423.3|46445.8|46425.8|46374.2|46354.2|139
1644519600000|2022-02-10 19:00:00|46440.8|46420.8|46363.3|46343.3|46467.4|46447.4|46363.3|46343.3|113
1644519900000|2022-02-10 19:05:00|46364.2|46344.2|46366.3|46346.3|46380.8|46360.8|46315.8|46295.8|86
1644520200000|2022-02-10 19:10:00|46365.8|46345.8|46303.3|46283.3|46370.8|46350.8|46293.3|46273.3|109
1644520500000|2022-02-10 19:15:00|46300.8|46280.8|46169.9|46149.9|46300.8|46280.8|46157.9|46137.9|331
1644520800000|2022-02-10 19:20:00|46170.4|46150.4|46262|46242|46280.4|46260.4|46144.9|46124.9|210
1644521100000|2022-02-10 19:25:00|46262.4|46242.4|46284.9|46264.9|46329.9|46309.9|46254.5|46234.5|134
1644521400000|2022-02-10 19:30:00|46284.5|46264.5|46294.5|46274.5|46349.9|46329.9|46282.4|46262.4|86
1644521700000|2022-02-10 19:35:00|46295.4|46275.4|46272|46252|46313.3|46293.3|46262.4|46242.4|103
1644522000000|2022-02-10 19:40:00|46274.5|46254.5|46201.5|46181.5|46292.4|46272.4|46201.5|46181.5|141
1644522300000|2022-02-10 19:45:00|46204|46184|46141.5|46121.5|46221.5|46201.5|46137|46117|160
1644522600000|2022-02-10 19:50:00|46144|46124|46142.2|46122.2|46174|46154|46101.5|46081.5|359
1644522900000|2022-02-10 19:55:00|46139.7|46119.7|46115.6|46095.6|46153.1|46133.1|46103.1|46083.1|114
1644523200000|2022-02-10 20:00:00|46118.1|46098.1|46099.7|46079.7|46138.1|46118.1|46021.8|46001.8|319
1644523500000|2022-02-10 20:05:00|46099.3|46079.3|46167.2|46147.2|46167.2|46147.2|46099.3|46079.3|157
1644523800000|2022-02-10 20:10:00|46169.7|46149.7|46202.2|46182.2|46227.7|46207.7|46167.2|46147.2|166
1644524100000|2022-02-10 20:15:00|46200.9|46180.9|46154.3|46134.3|46204.7|46184.7|46146.8|46126.8|62
1644524400000|2022-02-10 20:20:00|46154.7|46134.7|46153.8|46133.8|46178.8|46158.8|46119.3|46099.3|67
1644524700000|2022-02-10 20:25:00|46154.7|46134.7|46149.7|46129.7|46184.3|46164.3|46129.7|46109.7|66
1644525000000|2022-02-10 20:30:00|46150.2|46130.2|46030.5|46010.5|46152.2|46132.2|46018|45998|246
1644525300000|2022-02-10 20:35:00|46028.8|46008.8|46063.4|46043.4|46086.3|46066.3|46015.5|45995.5|280
1644525600000|2022-02-10 20:40:00|46065.5|46045.5|46068|46048|46082.5|46062.5|46055.5|46035.5|124
1644525900000|2022-02-10 20:45:00|46067.5|46047.5|46013|45993|46070.5|46050.5|45965.9|45945.9|178
1644526200000|2022-02-10 20:50:00|46012.5|45992.5|46090.9|46070.9|46140|46120|45998|45978|216
1644526500000|2022-02-10 20:55:00|46103.2|46083.2|46143.4|46123.4|46148|46128|46103.2|46083.2|164
1644526800000|2022-02-10 21:00:00|46143|46123|46138|46118|46170.5|46150.5|46118|46098|170
1644527100000|2022-02-10 21:05:00|46138.4|46118.4|46129.3|46109.3|46156.3|46136.3|46128.8|46108.8|54
1644527400000|2022-02-10 21:10:00|46131.3|46111.3|46126.3|46106.3|46146.3|46126.3|46123.8|46103.8|28
1644527700000|2022-02-10 21:15:00|46123.8|46103.8|46093.8|46073.8|46128.8|46108.8|46093.8|46073.8|180
1644528000000|2022-02-10 21:20:00|46094.3|46074.3|46093|46073|46098.8|46078.8|46080.5|46060.5|47
1644528300000|2022-02-10 21:25:00|46090.5|46070.5|46098|46078|46102.1|46082.1|46085.5|46065.5|53
1644528600000|2022-02-10 21:30:00|46095.5|46075.5|46098|46078|46098|46078|46080.9|46060.9|30
1644528900000|2022-02-10 21:35:00|46098.8|46078.8|46140.9|46120.9|46143.4|46123.4|46098.8|46078.8|59
1644529200000|2022-02-10 21:40:00|46140.5|46120.5|46138.4|46118.4|46145.5|46125.5|46135.9|46115.9|33
1644529500000|2022-02-10 21:45:00|46138.8|46118.8|46171.8|46151.8|46171.8|46151.8|46135.9|46115.9|84
1644529800000|2022-02-10 21:50:00|46172.2|46152.2|46196.3|46176.3|46199.3|46179.3|46172.2|46152.2|40
1644530100000|2022-02-10 21:55:00|46193.8|46173.8|46191.3|46171.3|46201.3|46181.3|46173.8|46153.8|56
1644534000000|2022-02-10 23:00:00|46076.9|46056.9|46129.3|46109.3|46179.3|46159.3|46076.9|46056.9|145
1644534300000|2022-02-10 23:05:00|46131.8|46111.8|46167.9|46147.9|46179.3|46159.3|46122.2|46102.2|37
1644534600000|2022-02-10 23:10:00|46167.5|46147.5|46195.4|46175.4|46195.4|46175.4|46147.9|46127.9|58
1644534900000|2022-02-10 23:15:00|46192.9|46172.9|46210.4|46190.4|46217.9|46197.9|46185.4|46165.4|44
1644535200000|2022-02-10 23:20:00|46210.9|46190.9|46187.9|46167.9|46212.9|46192.9|46183.4|46163.4|33
1644535500000|2022-02-10 23:25:00|46192.9|46172.9|46147.9|46127.9|46202.5|46182.5|46145|46125|56
1644535800000|2022-02-10 23:30:00|46150.4|46130.4|46157.9|46137.9|46157.9|46137.9|46145|46125|34
1644536100000|2022-02-10 23:35:00|46158.4|46138.4|46192.9|46172.9|46192.9|46172.9|46157.9|46137.9|31
1644536400000|2022-02-10 23:40:00|46192.1|46172.1|46200.9|46180.9|46203.4|46183.4|46170.4|46150.4|23
1644536700000|2022-02-10 23:45:00|46202.9|46182.9|46247.9|46227.9|46252.5|46232.5|46187.9|46167.9|60
1644537000000|2022-02-10 23:50:00|46250.4|46230.4|46260.4|46240.4|46262.9|46242.9|46250|46230|46
1644537300000|2022-02-10 23:55:00|46260.9|46240.9|46247.9|46227.9|46275|46255|46225.4|46205.4|52
1644537600000|2022-02-11 00:00:00|46248.4|46228.4|46222.9|46202.9|46252.9|46232.9|46220.4|46200.4|71
1644537900000|2022-02-11 00:05:00|46217.9|46197.9|46252.9|46232.9|46252.9|46232.9|46212.9|46192.9|47
1644538200000|2022-02-11 00:10:00|46250.4|46230.4|46245.4|46225.4|46252.9|46232.9|46232.9|46212.9|35
1644538500000|2022-02-11 00:15:00|46242.9|46222.9|46177.9|46157.9|46242.9|46222.9|46147.9|46127.9|111
1644538800000|2022-02-11 00:20:00|46175.4|46155.4|46122.9|46102.9|46175.4|46155.4|46122.5|46102.5|79
1644539100000|2022-02-11 00:25:00|46123.4|46103.4|46092.9|46072.9|46147.9|46127.9|46087.5|46067.5|106
1644539400000|2022-02-11 00:30:00|46092.5|46072.5|46158.4|46138.4|46167.9|46147.9|46090|46070|121
1644539700000|2022-02-11 00:35:00|46157.9|46137.9|46165.9|46145.9|46182.9|46162.9|46157.9|46137.9|42
1644540000000|2022-02-11 00:40:00|46163.4|46143.4|46230.9|46210.9|46237.9|46217.9|46150.4|46130.4|122
1644540300000|2022-02-11 00:45:00|46228.8|46208.8|46252.9|46232.9|46257.9|46237.9|46210.9|46190.9|103
1644540600000|2022-02-11 00:50:00|46250.4|46230.4|46277.9|46257.9|46292.9|46272.9|46232.9|46212.9|112
1644540900000|2022-02-11 00:55:00|46275.9|46255.9|46187.5|46167.5|46280.4|46260.4|46187.5|46167.5|157
1644541200000|2022-02-11 01:00:00|46185.4|46165.4|46050.9|46030.9|46230.4|46210.4|46019.6|45999.6|1124
1644541500000|2022-02-11 01:05:00|46052.9|46032.9|45992.1|45972.1|46065.4|46045.4|45977.9|45957.9|496
1644541800000|2022-02-11 01:10:00|45989.6|45969.6|46027.1|46007.1|46030|46010|45987.1|45967.1|329
1644542100000|2022-02-11 01:15:00|46024.1|46004.1|46076.6|46056.6|46151.6|46131.6|46018.7|45998.7|348
1644542400000|2022-02-11 01:20:00|46072.1|46052.1|46080|46060|46092.1|46072.1|46032.1|46012.1|212
1644542700000|2022-02-11 01:25:00|46077.5|46057.5|46000.9|45980.9|46090|46070|46000.4|45980.4|144
1644543000000|2022-02-11 01:30:00|46000.4|45980.4|45979.1|45959.1|46000.4|45980.4|45881.6|45861.6|396
1644543300000|2022-02-11 01:35:00|45977.1|45957.1|46077.5|46057.5|46079.6|46059.6|45969.6|45949.6|225
1644543600000|2022-02-11 01:40:00|46080|46060|46081.3|46061.3|46127.5|46107.5|46080|46060|207
1644543900000|2022-02-11 01:45:00|46083.4|46063.4|46032.9|46012.9|46085.9|46065.9|46024.6|46004.6|176
1644544200000|2022-02-11 01:50:00|46035.4|46015.4|46090|46070|46092.5|46072.5|46032.9|46012.9|134
1644544500000|2022-02-11 01:55:00|46092.1|46072.1|46082.1|46062.1|46112.9|46092.9|46062.1|46042.1|111
1644544800000|2022-02-11 02:00:00|46080|46060|46072.1|46052.1|46122.5|46102.5|46069.1|46049.1|124
1644545100000|2022-02-11 02:05:00|46070|46050|46042.9|46022.9|46077.9|46057.9|46030|46010|83
1644545400000|2022-02-11 02:10:00|46042.5|46022.5|46035.4|46015.4|46052.9|46032.9|46020.9|46000.9|64
1644545700000|2022-02-11 02:15:00|46027.5|46007.5|46055|46035|46067.9|46047.9|46020.4|46000.4|153
1644546000000|2022-02-11 02:20:00|46055.4|46035.4|46040.4|46020.4|46090.4|46070.4|46040.4|46020.4|158
1644546300000|2022-02-11 02:25:00|46042.9|46022.9|46045.4|46025.4|46060.4|46040.4|46040.4|46020.4|76
1644546600000|2022-02-11 02:30:00|46045.9|46025.9|46115.4|46095.4|46127.9|46107.9|46037.9|46017.9|188
1644546900000|2022-02-11 02:35:00|46117.9|46097.9|46098.8|46078.8|46125.9|46105.9|46086.3|46066.3|116
1644547200000|2022-02-11 02:40:00|46098.4|46078.4|46048.8|46028.8|46105.9|46085.9|46041.3|46021.3|135
1644547500000|2022-02-11 02:45:00|46051.3|46031.3|46128.8|46108.8|46143.8|46123.8|46051.3|46031.3|197
1644547800000|2022-02-11 02:50:00|46126.8|46106.8|46115.9|46095.9|46134.3|46114.3|46101.8|46081.8|48
1644548100000|2022-02-11 02:55:00|46113.8|46093.8|46088.8|46068.8|46138.8|46118.8|46085.9|46065.9|203
1644548400000|2022-02-11 03:00:00|46091.3|46071.3|46056.3|46036.3|46103.8|46083.8|46056.3|46036.3|185
1644548700000|2022-02-11 03:05:00|46058.8|46038.8|46074.3|46054.3|46085.9|46065.9|46056.3|46036.3|229
1644549000000|2022-02-11 03:10:00|46076.3|46056.3|46077.5|46057.5|46100.4|46080.4|46040.4|46020.4|185
1644549300000|2022-02-11 03:15:00|46072.9|46052.9|46060|46040|46090.4|46070.4|46050.4|46030.4|202
1644549600000|2022-02-11 03:20:00|46055.9|46035.9|46105.9|46085.9|46113.4|46093.4|46055.4|46035.4|200
1644549900000|2022-02-11 03:25:00|46108.4|46088.4|46101.8|46081.8|46110.9|46090.9|46083.4|46063.4|73
1644550200000|2022-02-11 03:30:00|46101.3|46081.3|46094.3|46074.3|46110.9|46090.9|46091.3|46071.3|77
1644550500000|2022-02-11 03:35:00|46091.8|46071.8|46088.8|46068.8|46105.4|46085.4|46088.8|46068.8|123
1644550800000|2022-02-11 03:40:00|46089.3|46069.3|46019.3|45999.3|46091.3|46071.3|46008.4|45988.4|94
1644551100000|2022-02-11 03:45:00|46019.7|45999.7|46021.3|46001.3|46033.8|46013.8|46016.3|45996.3|29
1644551400000|2022-02-11 03:50:00|46021.8|46001.8|46025.9|46005.9|46041.3|46021.3|46021.8|46001.8|47
1644551700000|2022-02-11 03:55:00|46027.9|46007.9|46031.8|46011.8|46031.8|46011.8|45998.8|45978.8|261
1644552000000|2022-02-11 04:00:00|46034.3|46014.3|45981.3|45961.3|46045.9|46025.9|45966.8|45946.8|146
1644552300000|2022-02-11 04:05:00|45978.8|45958.8|45988.8|45968.8|45995.9|45975.9|45978.8|45958.8|24
1644552600000|2022-02-11 04:10:00|45991.3|45971.3|45971.3|45951.3|45991.3|45971.3|45971.3|45951.3|116
1644552900000|2022-02-11 04:15:00|45973.8|45953.8|45953.8|45933.8|45986.3|45966.3|45953.4|45933.4|70
1644553200000|2022-02-11 04:20:00|45954.3|45934.3|45961.3|45941.3|45963.4|45943.4|45944.3|45924.3|67
1644553500000|2022-02-11 04:25:00|45961.8|45941.8|45855.4|45835.4|45963.4|45943.4|45837.9|45817.9|236
1644553800000|2022-02-11 04:30:00|45850.9|45830.9|45883.4|45863.4|45899.6|45879.6|45815.4|45795.4|212
1644554100000|2022-02-11 04:35:00|45885.4|45865.4|45872.9|45852.9|45887.9|45867.9|45865.9|45845.9|56
1644554400000|2022-02-11 04:40:00|45873.4|45853.4|45845.9|45825.9|45877.9|45857.9|45825.4|45805.4|76
1644554700000|2022-02-11 04:45:00|45850.4|45830.4|45825.4|45805.4|45852.9|45832.9|45820|45800|51
1644555000000|2022-02-11 04:50:00|45823.4|45803.4|45687.5|45667.5|45823.4|45803.4|45626.6|45606.6|453
1644555300000|2022-02-11 04:55:00|45690.4|45670.4|45745|45725|45745|45725|45690.4|45670.4|90
1644555600000|2022-02-11 05:00:00|45745.4|45725.4|45722.1|45702.1|45750|45730|45717.5|45697.5|118
1644555900000|2022-02-11 05:05:00|45719.6|45699.6|45734.6|45714.6|45749.6|45729.6|45701.2|45681.2|127
1644556200000|2022-02-11 05:10:00|45734.1|45714.1|45750|45730|45750|45730|45724.6|45704.6|85
1644556500000|2022-02-11 05:15:00|45750.4|45730.4|45814.6|45794.6|45827.1|45807.1|45744.1|45724.1|151
1644556800000|2022-02-11 05:20:00|45814.1|45794.1|45806.6|45786.6|45832.1|45812.1|45796.6|45776.6|127
1644557100000|2022-02-11 05:25:00|45808.7|45788.7|45794.1|45774.1|45819.1|45799.1|45783.7|45763.7|156
1644557400000|2022-02-11 05:30:00|45796.6|45776.6|45753.7|45733.7|45837.8|45817.8|45731.2|45711.2|633
1644557700000|2022-02-11 05:35:00|45752.8|45732.8|45757.4|45737.4|45810.3|45790.3|45746.2|45726.2|190
1644558000000|2022-02-11 05:40:00|45757.8|45737.8|45676.1|45656.1|45820.3|45800.3|45671.5|45651.5|848
1644558300000|2022-02-11 05:45:00|45675.6|45655.6|45766.1|45746.1|45768.6|45748.6|45673.6|45653.6|209
1644558600000|2022-02-11 05:50:00|45764|45744|45676.1|45656.1|45780.2|45760.2|45666.9|45646.9|202
1644558900000|2022-02-11 05:55:00|45675.6|45655.6|45577.3|45557.3|45678.6|45658.6|45446.5|45426.5|735
1644559200000|2022-02-11 06:00:00|45572.7|45552.7|45542.3|45522.3|45600.2|45580.2|45542.3|45522.3|351
1644559500000|2022-02-11 06:05:00|45542.7|45522.7|45404.3|45384.3|45554.8|45534.8|45376.4|45356.4|1134
1644559800000|2022-02-11 06:10:00|45399.3|45379.3|45286.4|45266.4|45419.3|45399.3|45214.8|45194.8|648
1644560100000|2022-02-11 06:15:00|45284.3|45264.3|45352.3|45332.3|45352.3|45332.3|45229.3|45209.3|500
1644560400000|2022-02-11 06:20:00|45354.3|45334.3|45304.8|45284.8|45383.9|45363.9|45304.3|45284.3|295
1644560700000|2022-02-11 06:25:00|45301.4|45281.4|45318.9|45298.9|45344.3|45324.3|45281.8|45261.8|363
1644561000000|2022-02-11 06:30:00|45318.5|45298.5|45219.8|45199.8|45331.8|45311.8|45196.8|45176.8|493
1644561300000|2022-02-11 06:35:00|45217.7|45197.7|45253.1|45233.1|45254.3|45234.3|45215.2|45195.2|304
1644561600000|2022-02-11 06:40:00|45255.6|45235.6|45215.2|45195.2|45269.8|45249.8|45147.3|45127.3|421
1644561900000|2022-02-11 06:45:00|45217.7|45197.7|45180.2|45160.2|45232.7|45212.7|45162.7|45142.7|265
1644562200000|2022-02-11 06:50:00|45178.1|45158.1|45184.8|45164.8|45200.2|45180.2|45092.3|45072.3|588
1644562500000|2022-02-11 06:55:00|45182.7|45162.7|45259.8|45239.8|45275.7|45255.7|45153.2|45133.2|463
1644562800000|2022-02-11 07:00:00|45257.3|45237.3|45257.7|45237.7|45272.7|45252.7|45185.2|45165.2|266
1644563100000|2022-02-11 07:05:00|45254.8|45234.8|45307.7|45287.7|45315.2|45295.2|45225.2|45205.2|273
1644563400000|2022-02-11 07:10:00|45312.7|45292.7|45337.4|45317.4|45377.7|45357.7|45288.6|45268.6|971
1644563700000|2022-02-11 07:15:00|45339.5|45319.5|45342|45322|45369.5|45349.5|45319.5|45299.5|154
1644564000000|2022-02-11 07:20:00|45337.4|45317.4|45349|45329|45349.5|45329.5|45277.4|45257.4|200
1644564300000|2022-02-11 07:25:00|45351.1|45331.1|45399.9|45379.9|45429.5|45409.5|45324.5|45304.5|200
1644564600000|2022-02-11 07:30:00|45394.5|45374.5|45384.5|45364.5|45417|45397|45369.5|45349.5|84
1644564900000|2022-02-11 07:35:00|45382|45362|45432|45412|45442|45422|45367|45347|122
1644565200000|2022-02-11 07:40:00|45429.5|45409.5|45404.5|45384.5|45442|45422|45404.5|45384.5|141
1644565500000|2022-02-11 07:45:00|45404|45384|45401.5|45381.5|45409.5|45389.5|45384.5|45364.5|94
1644565800000|2022-02-11 07:50:00|45397|45377|45459.5|45439.5|45472|45452|45382.4|45362.4|231
1644566100000|2022-02-11 07:55:00|45462|45442|45472.4|45452.4|45504.5|45484.5|45449|45429|245
1644566400000|2022-02-11 08:00:00|45474.5|45454.5|45389.5|45369.5|45476.5|45456.5|45382|45362|273
1644566700000|2022-02-11 08:05:00|45391.5|45371.5|45447|45427|45469|45449|45391.5|45371.5|235
1644567000000|2022-02-11 08:10:00|45444.9|45424.9|45469.5|45449.5|45517.4|45497.4|45439|45419|230
1644567300000|2022-02-11 08:15:00|45469.9|45449.9|45474.5|45454.5|45494.5|45474.5|45437|45417|156
1644567600000|2022-02-11 08:20:00|45472|45452|45484.5|45464.5|45526.5|45506.5|45456.5|45436.5|103
1644567900000|2022-02-11 08:25:00|45482.4|45462.4|45464.9|45444.9|45488.6|45468.6|45436.5|45416.5|135
1644568200000|2022-02-11 08:30:00|45465.3|45445.3|45377|45357|45473.3|45453.3|45369.5|45349.5|188
1644568500000|2022-02-11 08:35:00|45379.5|45359.5|45369.5|45349.5|45402|45382|45349.5|45329.5|156
1644568800000|2022-02-11 08:40:00|45369|45349|45364.5|45344.5|45406.5|45386.5|45354.5|45334.5|88
1644569100000|2022-02-11 08:45:00|45361.5|45341.5|45384.5|45364.5|45397|45377|45349.5|45329.5|94
1644569400000|2022-02-11 08:50:00|45379.5|45359.5|45392|45372|45397.4|45377.4|45367|45347|71
1644569700000|2022-02-11 08:55:00|45397|45377|45377|45357|45414.5|45394.5|45372|45352|223
1644570000000|2022-02-11 09:00:00|45377.4|45357.4|45436.5|45416.5|45487.4|45467.4|45377.4|45357.4|231
1644570300000|2022-02-11 09:05:00|45434|45414|45455.8|45435.8|45457.8|45437.8|45417|45397|273
1644570600000|2022-02-11 09:10:00|45457.8|45437.8|45444.6|45424.6|45460.3|45440.3|45411.6|45391.6|101
1644570900000|2022-02-11 09:15:00|45442.5|45422.5|45419.7|45399.7|45458.8|45438.8|45419.7|45399.7|277
1644571200000|2022-02-11 09:20:00|45420.5|45400.5|45455.9|45435.9|45462.6|45442.6|45420.5|45400.5|124
1644571500000|2022-02-11 09:25:00|45458.4|45438.4|45476.3|45456.3|45479.2|45459.2|45451.7|45431.7|118
1644571800000|2022-02-11 09:30:00|45472.2|45452.2|45444.2|45424.2|45479.7|45459.7|45437.2|45417.2|108
1644572100000|2022-02-11 09:35:00|45442.2|45422.2|45479.2|45459.2|45481.7|45461.7|45427.2|45407.2|123
1644572400000|2022-02-11 09:40:00|45477.2|45457.2|45470.9|45450.9|45477.2|45457.2|45435.9|45415.9|114
1644572700000|2022-02-11 09:45:00|45468.8|45448.8|45511.7|45491.7|45535.9|45515.9|45466.3|45446.3|173
1644573000000|2022-02-11 09:50:00|45514.2|45494.2|45511.3|45491.3|45521.3|45501.3|45471.3|45451.3|86
1644573300000|2022-02-11 09:55:00|45513.4|45493.4|45513.8|45493.8|45518.8|45498.8|45486.3|45466.3|54
1644573600000|2022-02-11 10:00:00|45510.9|45490.9|45455.9|45435.9|45510.9|45490.9|45453.8|45433.8|178
1644573900000|2022-02-11 10:05:00|45455|45435|45503.4|45483.4|45520.4|45500.4|45452.9|45432.9|179
1644574200000|2022-02-11 10:10:00|45507.9|45487.9|45485.4|45465.4|45522.9|45502.9|45480|45460|109
1644574500000|2022-02-11 10:15:00|45487.9|45467.9|45470|45450|45490|45470|45470|45450|108
1644574800000|2022-02-11 10:20:00|45470.4|45450.4|45492.5|45472.5|45497.5|45477.5|45452.9|45432.9|137
1644575100000|2022-02-11 10:25:00|45487.9|45467.9|45530.4|45510.4|45530.4|45510.4|45485.9|45465.9|165
1644575400000|2022-02-11 10:30:00|45532.9|45512.9|45505.9|45485.9|45532.9|45512.9|45485.9|45465.9|73
1644575700000|2022-02-11 10:35:00|45505.4|45485.4|45533.8|45513.8|45563.8|45543.8|45490.4|45470.4|177
1644576000000|2022-02-11 10:40:00|45531.7|45511.7|45509.2|45489.2|45551.3|45531.3|45501.3|45481.3|114
1644576300000|2022-02-11 10:45:00|45513.8|45493.8|45530.9|45510.9|45563.8|45543.8|45501.7|45481.7|91
1644576600000|2022-02-11 10:50:00|45528.8|45508.8|45556.3|45536.3|45571.3|45551.3|45528.8|45508.8|78
1644576900000|2022-02-11 10:55:00|45556.7|45536.7|45578.8|45558.8|45585.9|45565.9|45551.3|45531.3|113
1644577200000|2022-02-11 11:00:00|45578.4|45558.4|45562.9|45542.9|45600.4|45580.4|45548.8|45528.8|177
1644577500000|2022-02-11 11:05:00|45567.9|45547.9|45590.4|45570.4|45610.4|45590.4|45567.9|45547.9|74
1644577800000|2022-02-11 11:10:00|45590.9|45570.9|45614.6|45594.6|45659.1|45639.1|45565|45545|168
1644578100000|2022-02-11 11:15:00|45615|45595|45640|45620|45656.2|45636.2|45615|45595|92
1644578400000|2022-02-11 11:20:00|45642.5|45622.5|45657.1|45637.1|45667.1|45647.1|45642.5|45622.5|81
1644578700000|2022-02-11 11:25:00|45654.6|45634.6|45661.6|45641.6|45668.7|45648.7|45599.6|45579.6|168
1644579000000|2022-02-11 11:30:00|45664.1|45644.1|45699.6|45679.6|45706.2|45686.2|45639.1|45619.1|264
1644579300000|2022-02-11 11:35:00|45701.6|45681.6|45704.1|45684.1|45761.2|45741.2|45694.1|45674.1|163
1644579600000|2022-02-11 11:40:00|45703.7|45683.7|45688.7|45668.7|45713.3|45693.3|45678.7|45658.7|186
1644579900000|2022-02-11 11:45:00|45688.3|45668.3|45671.6|45651.6|45694.1|45674.1|45652.9|45632.9|128
1644580200000|2022-02-11 11:50:00|45673.7|45653.7|45621.2|45601.2|45679.1|45659.1|45608.7|45588.7|195
1644580500000|2022-02-11 11:55:00|45618.7|45598.7|45625.4|45605.4|45628.7|45608.7|45599.1|45579.1|135
1644580800000|2022-02-11 12:00:00|45624.9|45604.9|45602.9|45582.9|45637.9|45617.9|45582.9|45562.9|137
1644581100000|2022-02-11 12:05:00|45608.3|45588.3|45692.9|45672.9|45698.3|45678.3|45608.3|45588.3|126
1644581400000|2022-02-11 12:10:00|45692.4|45672.4|45680.8|45660.8|45712.9|45692.9|45669.9|45649.9|231
1644581700000|2022-02-11 12:15:00|45683.3|45663.3|45655.8|45635.8|45722.9|45702.9|45647.9|45627.9|193
1644582000000|2022-02-11 12:20:00|45655.4|45635.4|45687.9|45667.9|45702.9|45682.9|45655.4|45635.4|174
1644582300000|2022-02-11 12:25:00|45690.4|45670.4|45733.3|45713.3|45750.8|45730.8|45670.4|45650.4|275
1644582600000|2022-02-11 12:30:00|45732.9|45712.9|45602.9|45582.9|45740.4|45720.4|45585.8|45565.8|511
1644582900000|2022-02-11 12:35:00|45602.4|45582.4|45547.9|45527.9|45602.4|45582.4|45530.4|45510.4|454
1644583200000|2022-02-11 12:40:00|45547.4|45527.4|45497.4|45477.4|45560.4|45540.4|45475.4|45455.4|229
1644583500000|2022-02-11 12:45:00|45495.4|45475.4|45498.3|45478.3|45517.9|45497.9|45482.4|45462.4|140
1644583800000|2022-02-11 12:50:00|45502.4|45482.4|45502.4|45482.4|45530.8|45510.8|45498.3|45478.3|136
1644584100000|2022-02-11 12:55:00|45503.3|45483.3|45499.9|45479.9|45527.9|45507.9|45494.9|45474.9|172
1644584400000|2022-02-11 13:00:00|45497.4|45477.4|45543.7|45523.7|45568.7|45548.7|45438.3|45418.3|752
1644584700000|2022-02-11 13:05:00|45541.2|45521.2|45615.9|45595.9|45622.5|45602.5|45476.6|45456.6|642
1644585000000|2022-02-11 13:10:00|45615.4|45595.4|45750.9|45730.9|45755.4|45735.4|45555.9|45535.9|840
1644585300000|2022-02-11 13:15:00|45755.4|45735.4|45670.9|45650.9|45783.8|45763.8|45670.4|45650.4|701
1644585600000|2022-02-11 13:20:00|45672.9|45652.9|45609.1|45589.1|45705.4|45685.4|45593.8|45573.8|479
1644585900000|2022-02-11 13:25:00|45609.6|45589.6|45552.1|45532.1|45609.6|45589.6|45524.6|45504.6|395
1644586200000|2022-02-11 13:30:00|45554.1|45534.1|45493.7|45473.7|45554.1|45534.1|45493.7|45473.7|422
1644586500000|2022-02-11 13:35:00|45493.3|45473.3|45338.7|45318.7|45493.3|45473.3|45338.3|45318.3|1063
1644586800000|2022-02-11 13:40:00|45338.3|45318.3|45391.2|45371.2|45400.8|45380.8|45318.7|45298.7|694
1644587100000|2022-02-11 13:45:00|45390.8|45370.8|45241.2|45221.2|45390.8|45370.8|45221.2|45201.2|802
1644587400000|2022-02-11 13:50:00|45236.2|45216.2|45341.2|45321.2|45372|45352|45218.7|45198.7|605
1644587700000|2022-02-11 13:55:00|45337|45317|45351.6|45331.6|45375.7|45355.7|45316.2|45296.2|447
1644588000000|2022-02-11 14:00:00|45351.2|45331.2|45361.2|45341.2|45442|45422|45327|45307|527
1644588300000|2022-02-11 14:05:00|45356.6|45336.6|45276.6|45256.6|45363.2|45343.2|45267|45247|592
1644588600000|2022-02-11 14:10:00|45274.5|45254.5|45218.7|45198.7|45337|45317|45192|45172|894
1644588900000|2022-02-11 14:15:00|45216.6|45196.6|45234.1|45214.1|45266.2|45246.2|45213.2|45193.2|456
1644589200000|2022-02-11 14:20:00|45233.7|45213.7|45230.7|45210.7|45253.7|45233.7|45181.6|45161.6|501
1644589500000|2022-02-11 14:25:00|45231.2|45211.2|45237.8|45217.8|45247.4|45227.4|45175.3|45155.3|588
1644589800000|2022-02-11 14:30:00|45234.9|45214.9|45264.5|45244.5|45294.5|45274.5|45229.9|45209.9|441
1644590100000|2022-02-11 14:35:00|45262.4|45242.4|45316.2|45296.2|45339.9|45319.9|45245.3|45225.3|595
1644590400000|2022-02-11 14:40:00|45320.7|45300.7|45293.7|45273.7|45325.7|45305.7|45248.2|45228.2|390
1644590700000|2022-02-11 14:45:00|45298.2|45278.2|45320.7|45300.7|45390.3|45370.3|45298.2|45278.2|563
1644591000000|2022-02-11 14:50:00|45321.2|45301.2|45241.2|45221.2|45338.7|45318.7|45221.2|45201.2|548
1644591300000|2022-02-11 14:55:00|45240.7|45220.7|45153.2|45133.2|45254.1|45234.1|45151.2|45131.2|649
1644591600000|2022-02-11 15:00:00|45155.7|45135.7|45161.6|45141.6|45163.7|45143.7|45101.6|45081.6|625
1644591900000|2022-02-11 15:05:00|45163.7|45143.7|45169.1|45149.1|45216.2|45196.2|45151.6|45131.6|367
1644592200000|2022-02-11 15:10:00|45169.5|45149.5|45135.3|45115.3|45185.7|45165.7|45070.3|45050.3|529
1644592500000|2022-02-11 15:15:00|45129.9|45109.9|45142.8|45122.8|45181.2|45161.2|45085.3|45065.3|395
1644592800000|2022-02-11 15:20:00|45143.2|45123.2|45152|45132|45185.7|45165.7|45124.9|45104.9|390
1644593100000|2022-02-11 15:25:00|45152.4|45132.4|45130.7|45110.7|45210.7|45190.7|45117.4|45097.4|342
1644593400000|2022-02-11 15:30:00|45135.7|45115.7|45140.3|45120.3|45160.3|45140.3|45124.9|45104.9|337
1644593700000|2022-02-11 15:35:00|45138.3|45118.3|45107.4|45087.4|45152.8|45132.8|45094.9|45074.9|379
1644594000000|2022-02-11 15:40:00|45104.9|45084.9|45090.8|45070.8|45117.4|45097.4|45087.8|45067.8|304
1644594300000|2022-02-11 15:45:00|45092.8|45072.8|45122.8|45102.8|45147.4|45127.4|45070.3|45050.3|335
1644594600000|2022-02-11 15:50:00|45120.8|45100.8|45124.9|45104.9|45130.3|45110.3|45061.2|45041.2|405
1644594900000|2022-02-11 15:55:00|45122.8|45102.8|45084.5|45064.5|45122.8|45102.8|45084.1|45064.1|779
1644595200000|2022-02-11 16:00:00|45087.4|45067.4|45125.3|45105.3|45137.4|45117.4|45079.9|45059.9|329
1644595500000|2022-02-11 16:05:00|45124.9|45104.9|45045.3|45025.3|45124.9|45104.9|45024.9|45004.9|662
1644595800000|2022-02-11 16:10:00|45050.3|45030.3|44897.8|44877.8|45069.5|45049.5|44859.5|44839.5|1129
1644596100000|2022-02-11 16:15:00|44897.4|44877.4|44881.6|44861.6|44899.9|44879.9|44829.1|44809.1|703
1644596400000|2022-02-11 16:20:00|44884.1|44864.1|44823.2|44803.2|44892.8|44872.8|44786.6|44766.6|2128
1644596700000|2022-02-11 16:25:00|44818.2|44798.2|44859.1|44839.1|44879.1|44859.1|44791.6|44771.6|644
1644597000000|2022-02-11 16:30:00|44857|44837|44901.6|44881.6|44904.5|44884.5|44848.2|44828.2|624
1644597300000|2022-02-11 16:35:00|44898.6|44878.6|44869.5|44849.5|44917|44897|44842.4|44822.4|637
1644597600000|2022-02-11 16:40:00|44871.6|44851.6|44903.2|44883.2|44919.1|44899.1|44859.1|44839.1|394
1644597900000|2022-02-11 16:45:00|44903.6|44883.6|44904.9|44884.9|44929.5|44909.5|44896.6|44876.6|544
1644598200000|2022-02-11 16:50:00|44909.5|44889.5|44975.8|44955.8|44979.5|44959.5|44867|44847|509
1644598500000|2022-02-11 16:55:00|44977.8|44957.8|44982.8|44962.8|45015.8|44995.8|44959.5|44939.5|439
1644598800000|2022-02-11 17:00:00|44980.3|44960.3|45012.4|44992.4|45037.8|45017.8|44897.8|44877.8|450
1644599100000|2022-02-11 17:05:00|45012.8|44992.8|45005.3|44985.3|45017.8|44997.8|44939.9|44919.9|351
1644599400000|2022-02-11 17:10:00|45005.8|44985.8|45037.8|45017.8|45050.8|45030.8|44947.8|44927.8|438
1644599700000|2022-02-11 17:15:00|45039.9|45019.9|44980.3|44960.3|45048.7|45028.7|44965.3|44945.3|322
1644600000000|2022-02-11 17:20:00|44977.8|44957.8|44980.3|44960.3|45000.3|44980.3|44955.3|44935.3|295
1644600300000|2022-02-11 17:25:00|44980.8|44960.8|45035.3|45015.3|45037.8|45017.8|44980.8|44960.8|331
1644600600000|2022-02-11 17:30:00|45037.8|45017.8|44996.2|44976.2|45040.4|45020.4|44980.8|44960.8|274
1644600900000|2022-02-11 17:35:00|44998.3|44978.3|44935.8|44915.8|45032.9|45012.9|44930.4|44910.4|282
1644601200000|2022-02-11 17:40:00|44939.9|44919.9|44944.9|44924.9|44968.3|44948.3|44929.5|44909.5|384
1644601500000|2022-02-11 17:45:00|44947.4|44927.4|44958.7|44938.7|44963.7|44943.7|44909.5|44889.5|428
1644601800000|2022-02-11 17:50:00|44961.2|44941.2|45001.2|44981.2|45003.7|44983.7|44926.2|44906.2|818
1644602100000|2022-02-11 17:55:00|44998.2|44978.2|45139.5|45119.5|45149.5|45129.5|44994.5|44974.5|2343
1644602400000|2022-02-11 18:00:00|45137|45117|45144.9|45124.9|45164.1|45144.1|45099.5|45079.5|665
1644602700000|2022-02-11 18:05:00|45149.9|45129.9|45155.4|45135.4|45178.7|45158.7|45134.9|45114.9|368
1644603000000|2022-02-11 18:10:00|45155.8|45135.8|45136.2|45116.2|45168.7|45148.7|45128.3|45108.3|120
1644603300000|2022-02-11 18:15:00|45136.6|45116.6|45165.4|45145.4|45166.2|45146.2|45135.4|45115.4|138
1644603600000|2022-02-11 18:20:00|45165.8|45145.8|45162.4|45142.4|45175.8|45155.8|45152.9|45132.9|121
1644603900000|2022-02-11 18:25:00|45160.4|45140.4|45095.8|45075.8|45168.3|45148.3|45090.8|45070.8|178
1644604200000|2022-02-11 18:30:00|45100.4|45080.4|45122.9|45102.9|45140.4|45120.4|45037.9|45017.9|299
1644604500000|2022-02-11 18:35:00|45122.4|45102.4|45012.9|44992.9|45122.9|45102.9|44974.9|44954.9|340
1644604800000|2022-02-11 18:40:00|45013.3|44993.3|44924.9|44904.9|45017.9|44997.9|44920.4|44900.4|703
1644605100000|2022-02-11 18:45:00|44956.5|44936.5|44771.6|44751.6|44956.5|44936.5|44740.8|44720.8|1150
1644605400000|2022-02-11 18:50:00|44781.2|44761.2|44891.6|44871.6|44895.8|44875.8|44755.8|44735.8|454
1644605700000|2022-02-11 18:55:00|44891.2|44871.2|44838.3|44818.3|44962.9|44942.9|44835.4|44815.4|407
1644606000000|2022-02-11 19:00:00|44845.4|44825.4|44768.7|44748.7|44903.7|44883.7|44639.1|44619.1|660
1644606300000|2022-02-11 19:05:00|44768.3|44748.3|44798.7|44778.7|44828.3|44808.3|44588.7|44568.7|467
1644606600000|2022-02-11 19:10:00|44799.1|44779.1|44801.2|44781.2|44831.2|44811.2|44781.6|44761.6|240
1644606900000|2022-02-11 19:15:00|44799.1|44779.1|44807.9|44787.9|44879.1|44859.1|44788.7|44768.7|285
1644607200000|2022-02-11 19:20:00|44808.3|44788.3|44778.7|44758.7|44871.2|44851.2|44778.7|44758.7|169
1644607500000|2022-02-11 19:25:00|44777.9|44757.9|44745.8|44725.8|44786.2|44766.2|44708.7|44688.7|222
1644607800000|2022-02-11 19:30:00|44748.7|44728.7|44825.8|44805.8|44835.4|44815.4|44723.3|44703.3|181
1644608100000|2022-02-11 19:35:00|44823.7|44803.7|44728.3|44708.3|44825.8|44805.8|44713.3|44693.3|90
1644608400000|2022-02-11 19:40:00|44730.8|44710.8|44763.3|44743.3|44845.4|44825.4|44700.8|44680.8|165
1644608700000|2022-02-11 19:45:00|44765.4|44745.4|44747.9|44727.9|44808.3|44788.3|44730.4|44710.4|106
1644609000000|2022-02-11 19:50:00|44748.3|44728.3|44720.4|44700.4|44752.9|44732.9|44670.4|44650.4|78
1644609300000|2022-02-11 19:55:00|44720.8|44700.8|44797.5|44777.5|44812.9|44792.9|44720.8|44700.8|99
1644609600000|2022-02-11 20:00:00|44795.4|44775.4|44833.3|44813.3|44842.9|44822.9|44795.4|44775.4|328
1644609900000|2022-02-11 20:05:00|44832.9|44812.9|44807.5|44787.5|44860.8|44840.8|44802.5|44782.5|97
1644610200000|2022-02-11 20:10:00|44807.9|44787.9|44770.4|44750.4|44807.9|44787.9|44762.5|44742.5|71
1644610500000|2022-02-11 20:15:00|44770|44750|44777.9|44757.9|44807.9|44787.9|44765.4|44745.4|75
1644610800000|2022-02-11 20:20:00|44777|44757|44760.4|44740.4|44782.9|44762.9|44737.9|44717.9|157
1644611100000|2022-02-11 20:25:00|44757.9|44737.9|44783.3|44763.3|44787.9|44767.9|44747.9|44727.9|94
1644611400000|2022-02-11 20:30:00|44782.9|44762.9|44717.9|44697.9|44782.9|44762.9|44672.9|44652.9|147
1644611700000|2022-02-11 20:35:00|44720|44700|44717.9|44697.9|44737.9|44717.9|44710.4|44690.4|81
1644612000000|2022-02-11 20:40:00|44720|44700|44722.9|44702.9|44742.9|44722.9|44690.4|44670.4|119
1644612300000|2022-02-11 20:45:00|44720.4|44700.4|44782.9|44762.9|44787.9|44767.9|44715.4|44695.4|77
1644612600000|2022-02-11 20:50:00|44787.9|44767.9|44717.9|44697.9|44790.4|44770.4|44712.5|44692.5|98
1644612900000|2022-02-11 20:55:00|44718.3|44698.3|44630.4|44610.4|44747.9|44727.9|44628.3|44608.3|228
1644613200000|2022-02-11 21:00:00|44627.5|44607.5|44594.6|44574.6|44682.9|44662.9|44567.5|44547.5|241
1644613500000|2022-02-11 21:05:00|44597.1|44577.1|44647.5|44627.5|44647.5|44627.5|44584.1|44564.1|84
1644613800000|2022-02-11 21:10:00|44647.9|44627.9|44635|44615|44658.3|44638.3|44620|44600|26
1644614100000|2022-02-11 21:15:00|44634.6|44614.6|44645|44625|44645|44625|44627.5|44607.5|13
1644614400000|2022-02-11 21:20:00|44645.4|44625.4|44675|44655|44679.6|44659.6|44645.4|44625.4|26
1644614700000|2022-02-11 21:25:00|44675.4|44655.4|44657.1|44637.1|44679.6|44659.6|44650|44630|48
1644615000000|2022-02-11 21:30:00|44659.6|44639.6|44614.1|44594.1|44664.6|44644.6|44613.7|44593.7|50
1644615300000|2022-02-11 21:35:00|44614.6|44594.6|44600|44580|44637.1|44617.1|44594.6|44574.6|45
1644615600000|2022-02-11 21:40:00|44602.1|44582.1|44584.1|44564.1|44602.1|44582.1|44581.2|44561.2|24
1644615900000|2022-02-11 21:45:00|44582.1|44562.1|44551.7|44531.7|44582.1|44562.1|44551.2|44531.2|153
1644616200000|2022-02-11 21:50:00|44555.8|44535.8|44553.3|44533.3|44594.6|44574.6|44552.9|44532.9|203
1644616500000|2022-02-11 21:55:00|44551.2|44531.2|44424.2|44404.2|44584.2|44564.2|44386.2|44366.2|254
1644793200000|2022-02-13 23:00:00|44562.4|44542.4|44659.6|44639.6|44677.1|44657.1|44491.4|44471.4|247
1644793500000|2022-02-13 23:05:00|44662.1|44642.1|44684.6|44664.6|44707.1|44687.1|44634.6|44614.6|134
1644793800000|2022-02-13 23:10:00|44684.9|44664.9|44699.6|44679.6|44725|44705|44679.6|44659.6|59
1644794100000|2022-02-13 23:15:00|44702.1|44682.1|44716.7|44696.7|44759.2|44739.2|44702.1|44682.1|127
1644794400000|2022-02-13 23:20:00|44714.6|44694.6|44699.2|44679.2|44722.1|44702.1|44674.6|44654.6|52
1644794700000|2022-02-13 23:25:00|44697.1|44677.1|44689.2|44669.2|44711.7|44691.7|44654.6|44634.6|64
1644795000000|2022-02-13 23:30:00|44688.9|44668.9|44727.1|44707.1|44727.5|44707.5|44663.9|44643.9|69
1644795300000|2022-02-13 23:35:00|44729.6|44709.6|44727.1|44707.1|44744.6|44724.6|44717.1|44697.1|48
1644795600000|2022-02-13 23:40:00|44732.1|44712.1|44744.2|44724.2|44767.1|44747.1|44724.6|44704.6|70
1644795900000|2022-02-13 23:45:00|44746.4|44726.4|44764.6|44744.6|44769.6|44749.6|44744.2|44724.2|59
1644796200000|2022-02-13 23:50:00|44762.1|44742.1|44762.1|44742.1|44769.6|44749.6|44754.6|44734.6|37
1644796500000|2022-02-13 23:55:00|44761.7|44741.7|44764.6|44744.6|44767.1|44747.1|44754.2|44734.2|33
1644796800000|2022-02-14 00:00:00|44767.1|44747.1|44889.2|44869.2|44889.2|44869.2|44767.1|44747.1|145
1644797100000|2022-02-14 00:05:00|44887.1|44867.1|44884.6|44864.6|44887.1|44867.1|44858.9|44838.9|138
1644797400000|2022-02-14 00:10:00|44884.2|44864.2|44877.1|44857.1|44886.7|44866.7|44867.1|44847.1|66
1644797700000|2022-02-14 00:15:00|44877.5|44857.5|44874.6|44854.6|44891.7|44871.7|44874.6|44854.6|68
1644798000000|2022-02-14 00:20:00|44866.7|44846.7|44844.3|44824.3|44866.7|44846.7|44836.8|44816.8|101
1644798300000|2022-02-14 00:25:00|44842.5|44822.5|44864.6|44844.6|44872.1|44852.1|44840|44820|48
1644798600000|2022-02-14 00:30:00|44862.1|44842.1|44737.1|44717.1|44862.1|44842.1|44737.1|44717.1|121
1644798900000|2022-02-14 00:35:00|44736.8|44716.8|44768.9|44748.9|44784.6|44764.6|44709.6|44689.6|95
1644799200000|2022-02-14 00:40:00|44762.5|44742.5|44744.6|44724.6|44767.1|44747.1|44726|44706|99
1644799500000|2022-02-14 00:45:00|44742.5|44722.5|44782.1|44762.1|44784.6|44764.6|44742.5|44722.5|56
1644799800000|2022-02-14 00:50:00|44784.6|44764.6|44751.8|44731.8|44785|44765|44751.8|44731.8|49
1644800100000|2022-02-14 00:55:00|44751.4|44731.4|44762.1|44742.1|44764.6|44744.6|44746.8|44726.8|48
1644800400000|2022-02-14 01:00:00|44759.6|44739.6|44971.8|44951.8|45028.5|45008.5|44759.6|44739.6|944
1644800700000|2022-02-14 01:05:00|44973.9|44953.9|44967.8|44947.8|45013.9|44993.9|44938.9|44918.9|822
1644801000000|2022-02-14 01:10:00|44970.7|44950.7|44952.8|44932.8|45010.7|44990.7|44933.2|44913.2|260
1644801300000|2022-02-14 01:15:00|44950.7|44930.7|44956.1|44936.1|44993.2|44973.2|44940.7|44920.7|224
1644801600000|2022-02-14 01:20:00|44958.2|44938.2|44998.2|44978.2|44998.2|44978.2|44952.8|44932.8|183
1644801900000|2022-02-14 01:25:00|44997.8|44977.8|44950.7|44930.7|44997.8|44977.8|44948.2|44928.2|173
1644802200000|2022-02-14 01:30:00|44952.8|44932.8|45032.8|45012.8|45038.2|45018.2|44945.3|44925.3|253
1644802500000|2022-02-14 01:35:00|45032.5|45012.5|45063.2|45043.2|45072.8|45052.8|45001.1|44981.1|254
1644802800000|2022-02-14 01:40:00|45063.6|45043.6|45055.7|45035.7|45082.5|45062.5|45025.7|45005.7|236
1644803100000|2022-02-14 01:45:00|45053.2|45033.2|45061.1|45041.1|45090.7|45070.7|45043.2|45023.2|155
1644803400000|2022-02-14 01:50:00|45063.2|45043.2|45113.2|45093.2|45116.1|45096.1|45052.8|45032.8|152
1644803700000|2022-02-14 01:55:00|45108.9|45088.9|45138.2|45118.2|45142.5|45122.5|45087.5|45067.5|219
1644804000000|2022-02-14 02:00:00|45138.6|45118.6|45108.6|45088.6|45145.7|45125.7|45105.4|45085.4|182
1644804300000|2022-02-14 02:05:00|45108.2|45088.2|45097.1|45077.1|45122.1|45102.1|45085.4|45065.4|226
1644804600000|2022-02-14 02:10:00|45095|45075|45122.5|45102.5|45125|45105|45065|45045|182
1644804900000|2022-02-14 02:15:00|45122.1|45102.1|45084.6|45064.6|45122.1|45102.1|45075|45055|94
1644805200000|2022-02-14 02:20:00|45082.5|45062.5|45092.5|45072.5|45092.5|45072.5|45077.5|45057.5|52
1644805500000|2022-02-14 02:25:00|45092.1|45072.1|45110|45090|45110|45090|45082.9|45062.9|84
1644805800000|2022-02-14 02:30:00|45112.1|45092.1|45172.5|45152.5|45172.5|45152.5|45100|45080|309
1644806100000|2022-02-14 02:35:00|45172.1|45152.1|45120|45100|45172.5|45152.5|45114.7|45094.7|273
1644806400000|2022-02-14 02:40:00|45122.5|45102.5|45197.5|45177.5|45197.5|45177.5|45122.5|45102.5|123
1644806700000|2022-02-14 02:45:00|45197.9|45177.9|45185|45165|45197.9|45177.9|45162.2|45142.2|107
1644807000000|2022-02-14 02:50:00|45187.5|45167.5|45167.9|45147.9|45199.7|45179.7|45162.2|45142.2|115
1644807300000|2022-02-14 02:55:00|45172.5|45152.5|45185.4|45165.4|45185.4|45165.4|45162.5|45142.5|92
1644807600000|2022-02-14 03:00:00|45189.7|45169.7|45192.2|45172.2|45202.2|45182.2|45157.2|45137.2|122
1644807900000|2022-02-14 03:05:00|45192.5|45172.5|45130|45110|45202.2|45182.2|45127.2|45107.2|98
1644808200000|2022-02-14 03:10:00|45132.5|45112.5|45112.5|45092.5|45139.7|45119.7|45105|45085|113
1644808500000|2022-02-14 03:15:00|45115|45095|45130.7|45110.7|45142.5|45122.5|45087.9|45067.9|219
1644808800000|2022-02-14 03:20:00|45130.4|45110.4|45088.2|45068.2|45130.4|45110.4|45078.2|45058.2|168
1644809100000|2022-02-14 03:25:00|45086.1|45066.1|45120.7|45100.7|45137.9|45117.9|45080.7|45060.7|251
1644809400000|2022-02-14 03:30:00|45123.2|45103.2|45102.9|45082.9|45125.7|45105.7|45090.7|45070.7|185
1644809700000|2022-02-14 03:35:00|45100.7|45080.7|45088.2|45068.2|45100.7|45080.7|45081.1|45061.1|110
1644810000000|2022-02-14 03:40:00|45087.9|45067.9|45073.2|45053.2|45090.4|45070.4|45068.2|45048.2|95
1644810300000|2022-02-14 03:45:00|45075.4|45055.4|45038.6|45018.6|45088.6|45068.6|45033.2|45013.2|174
1644810600000|2022-02-14 03:50:00|45038.2|45018.2|45033.6|45013.6|45048.2|45028.2|45023.2|45003.2|147
1644810900000|2022-02-14 03:55:00|45033.2|45013.2|45005.4|44985.4|45042.9|45022.9|45005.4|44985.4|136
1644811200000|2022-02-14 04:00:00|45007.5|44987.5|45010|44990|45015|44995|45002.2|44982.2|76
1644811500000|2022-02-14 04:05:00|45007.9|44987.9|45027.2|45007.2|45032.9|45012.9|45007.9|44987.9|25
1644811800000|2022-02-14 04:10:00|45027.5|45007.5|45042.5|45022.5|45042.5|45022.5|45024.7|45004.7|41
1644812100000|2022-02-14 04:15:00|45045|45025|45047.9|45027.9|45059.7|45039.7|45040|45020|55
1644812400000|2022-02-14 04:20:00|45050|45030|45052.5|45032.5|45055|45035|45042.5|45022.5|28
1644812700000|2022-02-14 04:25:00|45055|45035|45067.6|45047.6|45067.6|45047.6|45052.6|45032.6|30
1644813000000|2022-02-14 04:30:00|45069.7|45049.7|45089.7|45069.7|45096.8|45076.8|45067.2|45047.2|40
1644813300000|2022-02-14 04:35:00|45090.1|45070.1|45082.6|45062.6|45097.2|45077.2|45077.2|45057.2|54
1644813600000|2022-02-14 04:40:00|45082.9|45062.9|45072.2|45052.2|45085.4|45065.4|45069.7|45049.7|40
1644813900000|2022-02-14 04:45:00|45069.7|45049.7|45069.7|45049.7|45072.6|45052.6|45062.6|45042.6|28
1644814200000|2022-02-14 04:50:00|45070.1|45050.1|45062.2|45042.2|45074.7|45054.7|45055.1|45035.1|31
1644814500000|2022-02-14 04:55:00|45062.6|45042.6|45046.9|45026.9|45069.7|45049.7|45046.9|45026.9|30
1644814800000|2022-02-14 05:00:00|45046.5|45026.5|45067.2|45047.2|45090.1|45070.1|45035.1|45015.1|86
1644815100000|2022-02-14 05:05:00|45070.1|45050.1|45067.2|45047.2|45070.1|45050.1|45057.2|45037.2|29
1644815400000|2022-02-14 05:10:00|45069.7|45049.7|45077.2|45057.2|45077.2|45057.2|45060.1|45040.1|22
1644815700000|2022-02-14 05:15:00|45076.9|45056.9|45072.2|45052.2|45076.9|45056.9|45060.1|45040.1|31
1644816000000|2022-02-14 05:20:00|45069.7|45049.7|45072.6|45052.6|45072.6|45052.6|45060.1|45040.1|21
1644816300000|2022-02-14 05:25:00|45072.9|45052.9|45090.1|45070.1|45092.9|45072.9|45065.1|45045.1|59
1644816600000|2022-02-14 05:30:00|45087.6|45067.6|45082.6|45062.6|45150.4|45130.4|45079.7|45059.7|320
1644816900000|2022-02-14 05:35:00|45085.1|45065.1|45070.1|45050.1|45105.4|45085.4|45049.4|45029.4|167
1644817200000|2022-02-14 05:40:00|45067.6|45047.6|45032.2|45012.2|45080.1|45060.1|45022.6|45002.6|159
1644817500000|2022-02-14 05:45:00|45032.6|45012.6|45032.2|45012.2|45045.1|45025.1|45007.6|44987.6|151
1644817800000|2022-02-14 05:50:00|45030.1|45010.1|45057.6|45037.6|45062.6|45042.6|45022.2|45002.2|83
1644818100000|2022-02-14 05:55:00|45059.7|45039.7|45077.6|45057.6|45077.9|45057.9|45042.6|45022.6|80
1644818400000|2022-02-14 06:00:00|45072.9|45052.9|45092.2|45072.2|45112.6|45092.6|45072.2|45052.2|167
1644818700000|2022-02-14 06:05:00|45096.9|45076.9|45022.2|45002.2|45110.1|45090.1|45022.2|45002.2|98
1644819000000|2022-02-14 06:10:00|45020.1|45000.1|45025.1|45005.1|45047.6|45027.6|45017.6|44997.6|115
1644819300000|2022-02-14 06:15:00|45022.6|45002.6|45027.6|45007.6|45048.3|45028.3|45014.4|44994.4|46
1644819600000|2022-02-14 06:20:00|45029.7|45009.7|45029.7|45009.7|45032.6|45012.6|45007.6|44987.6|72
1644819900000|2022-02-14 06:25:00|45032.2|45012.2|44999.4|44979.4|45032.6|45012.6|44984.7|44964.7|147
1644820200000|2022-02-14 06:30:00|45001.5|44981.5|44976.9|44956.9|45006.9|44986.9|44964.4|44944.4|155
1644820500000|2022-02-14 06:35:00|44977.3|44957.3|44986.5|44966.5|44989.4|44969.4|44951.5|44931.5|125
1644820800000|2022-02-14 06:40:00|44984.4|44964.4|44931.9|44911.9|44999.8|44979.8|44906.9|44886.9|265
1644821100000|2022-02-14 06:45:00|44931.5|44911.5|44919.4|44899.4|44941.9|44921.9|44901.6|44881.6|122
1644821400000|2022-02-14 06:50:00|44921.6|44901.6|44964.1|44944.1|44967.3|44947.3|44919.4|44899.4|93
1644821700000|2022-02-14 06:55:00|44961.9|44941.9|45046.6|45026.6|45049.1|45029.1|44959.4|44939.4|172
1644822000000|2022-02-14 07:00:00|45046.2|45026.2|44987.3|44967.3|45046.2|45026.2|44944.4|44924.4|188
1644822300000|2022-02-14 07:05:00|44987.6|44967.6|44947.3|44927.3|44987.6|44967.6|44924.4|44904.4|79
1644822600000|2022-02-14 07:10:00|44945.1|44925.1|44957.3|44937.3|44975.5|44955.5|44912.3|44892.3|103
1644822900000|2022-02-14 07:15:00|44957.6|44937.6|44975.1|44955.1|44983|44963|44950.1|44930.1|48
1644823200000|2022-02-14 07:20:00|44973|44953|44970.5|44950.5|44995.1|44975.1|44964.8|44944.8|29
1644823500000|2022-02-14 07:25:00|44970.1|44950.1|44950.1|44930.1|44975.1|44955.1|44935.1|44915.1|43
1644823800000|2022-02-14 07:30:00|44952.6|44932.6|44905.1|44885.1|44953|44933|44874.8|44854.8|108
1644824100000|2022-02-14 07:35:00|44907.3|44887.3|44924.4|44904.4|44934.1|44914.1|44899.4|44879.4|87
1644824400000|2022-02-14 07:40:00|44922.3|44902.3|44924.4|44904.4|44927.3|44907.3|44897.3|44877.3|51
1644824700000|2022-02-14 07:45:00|44924.8|44904.8|44892.6|44872.6|44929.1|44909.1|44875.1|44855.1|108
1644825000000|2022-02-14 07:50:00|44895.1|44875.1|44977.6|44957.6|44977.6|44957.6|44883|44863|97
1644825300000|2022-02-14 07:55:00|44982.6|44962.6|44905.1|44885.1|44989.8|44969.8|44895.1|44875.1|101
1644825600000|2022-02-14 08:00:00|44898|44878|44775.1|44755.1|44910.5|44890.5|44770.1|44750.1|348
1644825900000|2022-02-14 08:05:00|44778|44758|44830.1|44810.1|44837.6|44817.6|44752.6|44732.6|166
1644826200000|2022-02-14 08:10:00|44830.5|44810.5|44782.3|44762.3|44833|44813|44737.6|44717.6|153
1644826500000|2022-02-14 08:15:00|44778|44758|44750.5|44730.5|44780.1|44760.1|44714.8|44694.8|188
1644826800000|2022-02-14 08:20:00|44750.1|44730.1|44777.3|44757.3|44796.9|44776.9|44735.1|44715.1|148
1644827100000|2022-02-14 08:25:00|44777.6|44757.6|44819.4|44799.4|44842.3|44822.3|44732.3|44712.3|183
1644827400000|2022-02-14 08:30:00|44815.1|44795.1|44763|44743|44817.6|44797.6|44745.1|44725.1|190
1644827700000|2022-02-14 08:35:00|44765.2|44745.2|44782.3|44762.3|44809.8|44789.8|44739.8|44719.8|149
1644828000000|2022-02-14 08:40:00|44783|44763|44770.2|44750.2|44818|44798|44757.7|44737.7|129
1644828300000|2022-02-14 08:45:00|44768|44748|44761.2|44741.2|44821.2|44801.2|44747.7|44727.7|201
1644828600000|2022-02-14 08:50:00|44760.9|44740.9|44753.4|44733.4|44777.7|44757.7|44733.4|44713.4|338
1644828900000|2022-02-14 08:55:00|44755.5|44735.5|44687.7|44667.7|44755.5|44735.5|44645.5|44625.5|204
1644829200000|2022-02-14 09:00:00|44684.8|44664.8|44652.7|44632.7|44700.2|44680.2|44622.3|44602.3|218
1644829500000|2022-02-14 09:05:00|44653|44633|44713|44693|44715.5|44695.5|44532.3|44512.3|388
1644829800000|2022-02-14 09:10:00|44717.7|44697.7|44685.2|44665.2|44719.8|44699.8|44664.8|44644.8|137
1644830100000|2022-02-14 09:15:00|44687.3|44667.3|44754.8|44734.8|44765.2|44745.2|44672.3|44652.3|201
1644830400000|2022-02-14 09:20:00|44752.7|44732.7|44782.3|44762.3|44822.7|44802.7|44747.3|44727.3|184
1644830700000|2022-02-14 09:25:00|44775.5|44755.5|44775.2|44755.2|44812.7|44792.7|44774.8|44754.8|94
1644831000000|2022-02-14 09:30:00|44774.8|44754.8|44777|44757|44779.8|44759.8|44730.5|44710.5|154
1644831300000|2022-02-14 09:35:00|44774.8|44754.8|44741.6|44721.6|44792.3|44772.3|44724.8|44704.8|97
1644831600000|2022-02-14 09:40:00|44742|44722|44709.5|44689.5|44742|44722|44709.1|44689.1|63
1644831900000|2022-02-14 09:45:00|44709.1|44689.1|44731.6|44711.6|44752|44732|44709.1|44689.1|100
1644832200000|2022-02-14 09:50:00|44732|44712|44694.5|44674.5|44732|44712|44674.5|44654.5|106
1644832500000|2022-02-14 09:55:00|44692.3|44672.3|44679.8|44659.8|44707|44687|44674.8|44654.8|79
1644832800000|2022-02-14 10:00:00|44677.3|44657.3|44584.8|44564.8|44677.3|44657.3|44542.3|44522.3|322
1644833100000|2022-02-14 10:05:00|44582.3|44562.3|44639.5|44619.5|44654.5|44634.5|44577.3|44557.3|100
1644833400000|2022-02-14 10:10:00|44642|44622|44612|44592|44646.6|44626.6|44587.3|44567.3|70
1644833700000|2022-02-14 10:15:00|44612.3|44592.3|44579.1|44559.1|44616.6|44596.6|44579.1|44559.1|71
1644834000000|2022-02-14 10:20:00|44579.5|44559.5|44619.5|44599.5|44622|44602|44562|44542|108
1644834300000|2022-02-14 10:25:00|44619.8|44599.8|44592.3|44572.3|44622|44602|44572|44552|111
1644834600000|2022-02-14 10:30:00|44594.8|44574.8|44544.9|44524.9|44600.2|44580.2|44537.4|44517.4|117
1644834900000|2022-02-14 10:35:00|44547|44527|44557.4|44537.4|44574.5|44554.5|44537|44517|50
1644835200000|2022-02-14 10:40:00|44556.7|44536.7|44579.5|44559.5|44586.7|44566.7|44551.7|44531.7|71
1644835500000|2022-02-14 10:45:00|44582|44562|44586.3|44566.3|44602|44582|44572.4|44552.4|66
1644835800000|2022-02-14 10:50:00|44587|44567|44584.5|44564.5|44601.7|44581.7|44564.5|44544.5|147
1644836100000|2022-02-14 10:55:00|44586.7|44566.7|44607.4|44587.4|44607.4|44587.4|44567|44547|65
1644836400000|2022-02-14 11:00:00|44604.5|44584.5|44567.4|44547.4|44609.5|44589.5|44559.2|44539.2|97
1644836700000|2022-02-14 11:05:00|44569.5|44549.5|44542.4|44522.4|44579.5|44559.5|44520.2|44500.2|93
1644837000000|2022-02-14 11:10:00|44542.7|44522.7|44589.5|44569.5|44589.5|44569.5|44540.2|44520.2|82
1644837300000|2022-02-14 11:15:00|44587|44567|44632|44612|44687|44667|44584.5|44564.5|151
1644837600000|2022-02-14 11:20:00|44632.4|44612.4|44639.9|44619.9|44647.4|44627.4|44607.4|44587.4|82
1644837900000|2022-02-14 11:25:00|44639.5|44619.5|44672.4|44652.4|44684.5|44664.5|44629.5|44609.5|53
1644838200000|2022-02-14 11:30:00|44669.9|44649.9|44634.9|44614.9|44672|44652|44627.4|44607.4|54
1644838500000|2022-02-14 11:35:00|44639.5|44619.5|44657|44637|44662|44642|44624.5|44604.5|44
1644838800000|2022-02-14 11:40:00|44657.4|44637.4|44671.7|44651.7|44672|44652|44644.2|44624.2|36
1644839100000|2022-02-14 11:45:00|44672|44652|44684.9|44664.9|44684.9|44664.9|44651.7|44631.7|64
1644839400000|2022-02-14 11:50:00|44685.2|44665.2|44794.5|44774.5|44797|44777|44684.9|44664.9|183
1644839700000|2022-02-14 11:55:00|44796.7|44776.7|44792|44772|44827|44807|44784.5|44764.5|234
1644840000000|2022-02-14 12:00:00|44794.5|44774.5|44767|44747|44802|44782|44759.9|44739.9|98
1644840300000|2022-02-14 12:05:00|44766.7|44746.7|44747.4|44727.4|44789.9|44769.9|44739.2|44719.2|93
1644840600000|2022-02-14 12:10:00|44749.5|44729.5|44774.5|44754.5|44779.9|44759.9|44749.5|44729.5|169
1644840900000|2022-02-14 12:15:00|44774.9|44754.9|44712.4|44692.4|44779.9|44759.9|44709.9|44689.9|160
1644841200000|2022-02-14 12:20:00|44712.7|44692.7|44697.7|44677.7|44727.4|44707.4|44687.7|44667.7|173
1644841500000|2022-02-14 12:25:00|44698.1|44678.1|44737.7|44717.7|44743.1|44723.1|44692.4|44672.4|106
1644841800000|2022-02-14 12:30:00|44738.1|44718.1|44800.2|44780.2|44828.4|44808.4|44727.4|44707.4|248
1644842100000|2022-02-14 12:35:00|44797.7|44777.7|44892.8|44872.8|44898.1|44878.1|44747.4|44727.4|335
1644842400000|2022-02-14 12:40:00|44892.4|44872.4|44973.8|44953.8|45005.3|44985.3|44890.3|44870.3|477
1644842700000|2022-02-14 12:45:00|44978.4|44958.4|44908.1|44888.1|45028.4|45008.4|44901.3|44881.3|273
1644843000000|2022-02-14 12:50:00|44905.9|44885.9|44910.9|44890.9|44958.4|44938.4|44880.6|44860.6|499
1644843300000|2022-02-14 12:55:00|44910.6|44890.6|44942|44922|44944.1|44924.1|44888.8|44868.8|282
1644843600000|2022-02-14 13:00:00|44935.9|44915.9|44865.6|44845.6|44943.8|44923.8|44760.9|44740.9|673
1644843900000|2022-02-14 13:05:00|44863.1|44843.1|44873.5|44853.5|44900.6|44880.6|44807.8|44787.8|361
1644844200000|2022-02-14 13:10:00|44881|44861|44748.1|44728.1|44886.3|44866.3|44735.6|44715.6|305
1644844500000|2022-02-14 13:15:00|44748.5|44728.5|44619.9|44599.9|44768.1|44748.1|44582.8|44562.8|577
1644844800000|2022-02-14 13:20:00|44619.6|44599.6|44808.5|44788.5|44815.3|44795.3|44617.8|44597.8|372
1644845100000|2022-02-14 13:25:00|44808.8|44788.8|44819.5|44799.5|44844.1|44824.1|44746.3|44726.3|325
1644845400000|2022-02-14 13:30:00|44819.1|44799.1|44693.5|44673.5|44822|44802|44693.5|44673.5|230
1644845700000|2022-02-14 13:35:00|44693.8|44673.8|44736|44716|44736.3|44716.3|44626|44606|361
1644846000000|2022-02-14 13:40:00|44733.5|44713.5|44664.2|44644.2|44756.7|44736.7|44656.3|44636.3|260
1644846300000|2022-02-14 13:45:00|44668.8|44648.8|44721.7|44701.7|44723.8|44703.8|44663.5|44643.5|161
1644846600000|2022-02-14 13:50:00|44722|44702|44783.8|44763.8|44783.8|44763.8|44699.2|44679.2|189
1644846900000|2022-02-14 13:55:00|44784.2|44764.2|44726.7|44706.7|44802|44782|44704.5|44684.5|282
1644847200000|2022-02-14 14:00:00|44724.2|44704.2|44731.3|44711.3|44741.7|44721.7|44673.5|44653.5|288
1644847500000|2022-02-14 14:05:00|44731|44711|44738.8|44718.8|44794.2|44774.2|44723.8|44703.8|250
1644847800000|2022-02-14 14:10:00|44739.2|44719.2|44728.8|44708.8|44788.8|44768.8|44714.9|44694.9|145
1644848100000|2022-02-14 14:15:00|44726.7|44706.7|44711.7|44691.7|44773.8|44753.8|44698.8|44678.8|193
1644848400000|2022-02-14 14:20:00|44712|44692|44711|44691|44758.8|44738.8|44704.9|44684.9|90
1644848700000|2022-02-14 14:25:00|44701.7|44681.7|44731.7|44711.7|44739.5|44719.5|44664.2|44644.2|187
1644849000000|2022-02-14 14:30:00|44734.2|44714.2|44738.4|44718.4|44757.4|44737.4|44659.5|44639.5|351
1644849300000|2022-02-14 14:35:00|44740.9|44720.9|44690.2|44670.2|44750.9|44730.9|44657.7|44637.7|292
1644849600000|2022-02-14 14:40:00|44694.5|44674.5|44730.2|44710.2|44790.2|44770.2|44689.9|44669.9|307
1644849900000|2022-02-14 14:45:00|44728|44708|44775.9|44755.9|44788.4|44768.4|44703|44683|246
1644850200000|2022-02-14 14:50:00|44775.5|44755.5|44856.6|44836.6|44871.2|44851.2|44740.9|44720.9|376
1644850500000|2022-02-14 14:55:00|44856.9|44836.9|44811.9|44791.9|44861.2|44841.2|44765.9|44745.9|232
1644850800000|2022-02-14 15:00:00|44814.1|44794.1|44793.1|44773.1|44818.7|44798.7|44745.6|44725.6|468
1644851100000|2022-02-14 15:05:00|44793.4|44773.4|44855.6|44835.6|44861.2|44841.2|44793.4|44773.4|384
1644851400000|2022-02-14 15:10:00|44853.4|44833.4|44823.7|44803.7|44913.1|44893.1|44818.1|44798.1|371
1644851700000|2022-02-14 15:15:00|44825.9|44805.9|44796.2|44776.2|44836.2|44816.2|44760.6|44740.6|391
1644852000000|2022-02-14 15:20:00|44795.9|44775.9|44835.9|44815.9|44841.2|44821.2|44760.9|44740.9|200
1644852300000|2022-02-14 15:25:00|44835.6|44815.6|44816.6|44796.6|44835.6|44815.6|44775.6|44755.6|206
1644852600000|2022-02-14 15:30:00|44819.1|44799.1|44804.4|44784.4|44835.9|44815.9|44751.2|44731.2|242
1644852900000|2022-02-14 15:35:00|44806.6|44786.6|44834.4|44814.4|44844.8|44824.8|44789.8|44769.8|214
1644853200000|2022-02-14 15:40:00|44834.8|44814.8|44814.8|44794.8|44854.8|44834.8|44814.4|44794.4|175
1644853500000|2022-02-14 15:45:00|44814.4|44794.4|44851.9|44831.9|44851.9|44831.9|44801.9|44781.9|180
1644853800000|2022-02-14 15:50:00|44849.4|44829.4|44862.6|44842.6|44874.4|44854.4|44824.8|44804.8|174
1644854100000|2022-02-14 15:55:00|44862.3|44842.3|44868|44848|44892.3|44872.3|44835.1|44815.1|266
1644854400000|2022-02-14 16:00:00|44868.3|44848.3|44936.1|44916.1|44956.1|44936.1|44843|44823|379
1644854700000|2022-02-14 16:05:00|44935.8|44915.8|44913|44893|44936.1|44916.1|44860.5|44840.5|238
1644855000000|2022-02-14 16:10:00|44913.3|44893.3|44890.1|44870.1|44925.5|44905.5|44885.1|44865.1|273
1644855300000|2022-02-14 16:15:00|44890.5|44870.5|44949.4|44929.4|44959.8|44939.8|44885.1|44865.1|248
1644855600000|2022-02-14 16:20:00|44947.3|44927.3|44962.3|44942.3|44963.3|44943.3|44910.1|44890.1|198
1644855900000|2022-02-14 16:25:00|44962.6|44942.6|44980.5|44960.5|44995.8|44975.8|44947.3|44927.3|213
1644856200000|2022-02-14 16:30:00|44983.3|44963.3|44980.1|44960.1|45003.3|44983.3|44948|44928|590
1644856500000|2022-02-14 16:35:00|44978|44958|45098.6|45078.6|45101.1|45081.1|44964.4|44944.4|594
1644856800000|2022-02-14 16:40:00|45098.3|45078.3|45169.7|45149.7|45197.2|45177.2|45058.3|45038.3|645
1644857100000|2022-02-14 16:45:00|45170|45150|45169.7|45149.7|45199.7|45179.7|45124.7|45104.7|519
1644857400000|2022-02-14 16:50:00|45165|45145|45156.1|45136.1|45179.7|45159.7|45116.8|45096.8|389
1644857700000|2022-02-14 16:55:00|45158.3|45138.3|45147.6|45127.6|45173.3|45153.3|45083.3|45063.3|353
1644858000000|2022-02-14 17:00:00|45148|45128|45100.8|45080.8|45148|45128|45098|45078|362
1644858300000|2022-02-14 17:05:00|45100.5|45080.5|45078.6|45058.6|45100.5|45080.5|45058.3|45038.3|171
1644858600000|2022-02-14 17:10:00|45081.1|45061.1|45121.1|45101.1|45127.6|45107.6|45070.5|45050.5|157
1644858900000|2022-02-14 17:15:00|45121.5|45101.5|45100.8|45080.8|45133.6|45113.6|45091.1|45071.1|131
1644859200000|2022-02-14 17:20:00|45098.3|45078.3|45099.7|45079.7|45114.3|45094.3|45094.3|45074.3|286
1644859500000|2022-02-14 17:25:00|45099.3|45079.3|45129.3|45109.3|45131.5|45111.5|45096.8|45076.8|106
1644859800000|2022-02-14 17:30:00|45129|45109|45124|45104|45196.8|45176.8|45121.1|45101.1|273
1644860100000|2022-02-14 17:35:00|45121.5|45101.5|45066.8|45046.8|45124|45104|45059.7|45039.7|267
1644860400000|2022-02-14 17:40:00|45064.3|45044.3|45101.8|45081.8|45106.8|45086.8|45061.8|45041.8|293
1644860700000|2022-02-14 17:45:00|45101.5|45081.5|45109.3|45089.3|45124.3|45104.3|45069.7|45049.7|222
1644861000000|2022-02-14 17:50:00|45108.6|45088.6|45133|45113|45139.3|45119.3|45108.6|45088.6|438
1644861300000|2022-02-14 17:55:00|45132.6|45112.6|45085.5|45065.5|45132.6|45112.6|45081.1|45061.1|778
1644861600000|2022-02-14 18:00:00|45080.8|45060.8|45070.5|45050.5|45084|45064|45040.5|45020.5|178
1644861900000|2022-02-14 18:05:00|45068|45048|45100.8|45080.8|45128|45108|45068|45048|106
1644862200000|2022-02-14 18:10:00|45098.6|45078.6|45059|45039|45103.3|45083.3|45059|45039|85
1644862500000|2022-02-14 18:15:00|45059.3|45039.3|45084|45064|45084|45064|45056.1|45036.1|52
1644862800000|2022-02-14 18:20:00|45084.3|45064.3|45044|45024|45084.3|45064.3|45036.8|45016.8|62
1644863100000|2022-02-14 18:25:00|45043.6|45023.6|45064.3|45044.3|45071.5|45051.5|45036.1|45016.1|96
1644863400000|2022-02-14 18:30:00|45066.5|45046.5|45019|44999|45074|45054|45014.7|44994.7|114
1644863700000|2022-02-14 18:35:00|45016.5|44996.5|44987.2|44967.2|45019|44999|44969.3|44949.3|114
1644864000000|2022-02-14 18:40:00|44985.3|44965.3|45004.3|44984.3|45012.2|44992.2|44985.3|44965.3|63
1644864300000|2022-02-14 18:45:00|45001.8|44981.8|44984.7|44964.7|45019.7|44999.7|44979.3|44959.3|92
1644864600000|2022-02-14 18:50:00|44982.5|44962.5|44859.7|44839.7|44985|44965|44857.5|44837.5|384
1644864900000|2022-02-14 18:55:00|44857.5|44837.5|44868.7|44848.7|44921.5|44901.5|44852.5|44832.5|208
1644865200000|2022-02-14 19:00:00|44869|44849|44834|44814|44889|44869|44780.8|44760.8|239
1644865500000|2022-02-14 19:05:00|44838.7|44818.7|44806.5|44786.5|44853.7|44833.7|44713.7|44693.7|252
1644865800000|2022-02-14 19:10:00|44802.2|44782.2|44851.5|44831.5|44869|44849|44786.5|44766.5|92
1644866100000|2022-02-14 19:15:00|44851.2|44831.2|44836.5|44816.5|44853.7|44833.7|44821.5|44801.5|74
1644866400000|2022-02-14 19:20:00|44839|44819|44846.5|44826.5|44866.5|44846.5|44838.7|44818.7|81
1644866700000|2022-02-14 19:25:00|44844.3|44824.3|44851.8|44831.8|44854|44834|44829|44809|35
1644867000000|2022-02-14 19:30:00|44852.2|44832.2|44967.8|44947.8|44969.7|44949.7|44852.2|44832.2|367
1644867300000|2022-02-14 19:35:00|44967.5|44947.5|44967.2|44947.2|44974.3|44954.3|44919.3|44899.3|95
1644867600000|2022-02-14 19:40:00|44969.3|44949.3|44932.2|44912.2|45011.8|44991.8|44927.2|44907.2|155
1644867900000|2022-02-14 19:45:00|44932.5|44912.5|44916.8|44896.8|44949.7|44929.7|44904.3|44884.3|50
1644868200000|2022-02-14 19:50:00|44919.7|44899.7|44958.7|44938.7|44979.3|44959.3|44919.7|44899.7|129
1644868500000|2022-02-14 19:55:00|44961.2|44941.2|44948|44928|44978.3|44958.3|44945.5|44925.5|77
1644868800000|2022-02-14 20:00:00|44945.5|44925.5|44945.8|44925.8|44990.8|44970.8|44940.8|44920.8|120
1644869100000|2022-02-14 20:05:00|44945.5|44925.5|44937.6|44917.6|44945.8|44925.8|44879.8|44859.8|129
1644869400000|2022-02-14 20:10:00|44937.3|44917.3|44980.1|44960.1|44982.6|44962.6|44892.6|44872.6|106
1644869700000|2022-02-14 20:15:00|44979.8|44959.8|44927.6|44907.6|44979.8|44959.8|44920.8|44900.8|67
1644870000000|2022-02-14 20:20:00|44925.1|44905.1|44960.1|44940.1|44977.3|44957.3|44892.6|44872.6|79
1644870300000|2022-02-14 20:25:00|44958|44938|44972.3|44952.3|44980.2|44960.2|44947.6|44927.6|44
1644870600000|2022-02-14 20:30:00|44969.8|44949.8|45005.2|44985.2|45010.2|44990.2|44947.7|44927.7|99
1644870900000|2022-02-14 20:35:00|45002.7|44982.7|44993|44973|45020.5|45000.5|44990.2|44970.2|65
1644871200000|2022-02-14 20:40:00|44995.2|44975.2|44970.2|44950.2|45000.2|44980.2|44955.2|44935.2|63
1644871500000|2022-02-14 20:45:00|44969.8|44949.8|44975.2|44955.2|44987.3|44967.3|44958.1|44938.1|59
1644871800000|2022-02-14 20:50:00|44974.5|44954.5|44947.7|44927.7|44974.5|44954.5|44930.2|44910.2|61
1644872100000|2022-02-14 20:55:00|44948.3|44928.3|44915.5|44895.5|44964.8|44944.8|44907.7|44887.7|91
1644872400000|2022-02-14 21:00:00|44918|44898|44897.3|44877.3|44920.2|44900.2|44897.3|44877.3|54
1644872700000|2022-02-14 21:05:00|44902.3|44882.3|44942.7|44922.7|44948|44928|44900.2|44880.2|74
1644873000000|2022-02-14 21:10:00|44944.8|44924.8|44960.2|44940.2|44960.5|44940.5|44942.7|44922.7|15
1644873300000|2022-02-14 21:15:00|44958|44938|44970.2|44950.2|44972.7|44952.7|44952.7|44932.7|19
1644873600000|2022-02-14 21:20:00|44972.7|44952.7|44972.7|44952.7|44982.3|44962.3|44970.2|44950.2|33
1644873900000|2022-02-14 21:25:00|44970.5|44950.5|44943.3|44923.3|44972.7|44952.7|44941.2|44921.2|37
1644874200000|2022-02-14 21:30:00|44945.8|44925.8|44958|44938|44958|44938|44945.8|44925.8|12
1644874500000|2022-02-14 21:35:00|44958.3|44938.3|44958|44938|44960.8|44940.8|44955.8|44935.8|11
1644874800000|2022-02-14 21:40:00|44955.8|44935.8|44953.3|44933.3|44958.3|44938.3|44950.8|44930.8|7
1644875100000|2022-02-14 21:45:00|44954|44934|44933.3|44913.3|44963.3|44943.3|44928|44908|36
1644875400000|2022-02-14 21:50:00|44933.7|44913.7|44951.2|44931.2|44951.2|44931.2|44933.7|44913.7|13
1644875700000|2022-02-14 21:55:00|44950.8|44930.8|44923|44903|44950.8|44930.8|44923|44903|50
1644879600000|2022-02-14 23:00:00|44918.3|44898.3|44955.5|44935.5|44955.5|44935.5|44915.5|44895.5|19
1644879900000|2022-02-14 23:05:00|44956.2|44936.2|44969|44949|44971.5|44951.5|44956.2|44936.2|24
1644880200000|2022-02-14 23:10:00|44971.2|44951.2|44988.3|44968.3|44990.8|44970.8|44971.2|44951.2|30
1644880500000|2022-02-14 23:15:00|44990.8|44970.8|44993.3|44973.3|45000.8|44980.8|44990.8|44970.8|20
1644880800000|2022-02-14 23:20:00|44993|44973|45010.8|44990.8|45010.8|44990.8|44990.8|44970.8|12
1644881100000|2022-02-14 23:25:00|45008.3|44988.3|44998.3|44978.3|45008.3|44988.3|44998.3|44978.3|10
1644881400000|2022-02-14 23:30:00|44998|44978|44988|44968|44998|44978|44985.8|44965.8|12
1644881700000|2022-02-14 23:35:00|44990.5|44970.5|44990.8|44970.8|44995.8|44975.8|44988.3|44968.3|7
1644882000000|2022-02-14 23:40:00|44990.5|44970.5|45000.8|44980.8|45003.3|44983.3|44990.2|44970.2|15
1644882300000|2022-02-14 23:45:00|45003.7|44983.7|45000.8|44980.8|45003.7|44983.7|45000.8|44980.8|8
1644882600000|2022-02-14 23:50:00|44998.3|44978.3|45023.7|45003.7|45026.2|45006.2|44995.8|44975.8|26
1644882900000|2022-02-14 23:55:00|45026.2|45006.2|45036.2|45016.2|45036.2|45016.2|45023.7|45003.7|33
1644883200000|2022-02-15 00:00:00|45038.3|45018.3|45015.5|44995.5|45041.2|45021.2|45010.5|44990.5|38
1644883500000|2022-02-15 00:05:00|45018|44998|45015.5|44995.5|45020.5|45000.5|45007.7|44987.7|27
1644883800000|2022-02-15 00:10:00|45015.8|44995.8|44995.2|44975.2|45016.2|44996.2|44995.2|44975.2|28
1644884100000|2022-02-15 00:15:00|44995.5|44975.5|44970.5|44950.5|45000.2|44980.2|44970.5|44950.5|38
1644884400000|2022-02-15 00:20:00|44970.2|44950.2|44968|44948|44970.5|44950.5|44940.2|44920.2|47
1644884700000|2022-02-15 00:25:00|44970.2|44950.2|44993|44973|45000.2|44980.2|44968|44948|42
1644885000000|2022-02-15 00:30:00|44992.7|44972.7|44960.2|44940.2|44992.7|44972.7|44948|44928|29
1644885300000|2022-02-15 00:35:00|44957.7|44937.7|44967.4|44947.4|44967.4|44947.4|44957.7|44937.7|15
1644885600000|2022-02-15 00:40:00|44967.7|44947.7|44977.7|44957.7|44977.7|44957.7|44962.4|44942.4|26
1644885900000|2022-02-15 00:45:00|44977.4|44957.4|45000.2|44980.2|45000.2|44980.2|44972.7|44952.7|16
1644886200000|2022-02-15 00:50:00|44998|44978|45000.5|44980.5|45000.5|44980.5|44992.4|44972.4|27
1644886500000|2022-02-15 00:55:00|45002.7|44982.7|45013|44993|45020.2|45000.2|44997.4|44977.4|45
1644886800000|2022-02-15 01:00:00|45010.2|44990.2|45012.4|44992.4|45042.7|45022.7|44969.9|44949.9|380
1644887100000|2022-02-15 01:05:00|45010.2|44990.2|44972.4|44952.4|45010.2|44990.2|44956.7|44936.7|118
1644887400000|2022-02-15 01:10:00|44974.9|44954.9|44980.2|44960.2|45002.4|44982.4|44972.7|44952.7|46
1644887700000|2022-02-15 01:15:00|44982.4|44962.4|44948.9|44928.9|44982.4|44962.4|44946.7|44926.7|72
1644888000000|2022-02-15 01:20:00|44948.5|44928.5|44954.5|44934.5|44974.5|44954.5|44943.9|44923.9|59
1644888300000|2022-02-15 01:25:00|44954.9|44934.9|44957.4|44937.4|44967.4|44947.4|44946.7|44926.7|39
1644888600000|2022-02-15 01:30:00|44959.5|44939.5|44902|44882|44969.5|44949.5|44897|44877|117
1644888900000|2022-02-15 01:35:00|44901.7|44881.7|44922|44902|44949.5|44929.5|44882|44862|107
1644889200000|2022-02-15 01:40:00|44921.7|44901.7|44909.5|44889.5|44934.5|44914.5|44899.5|44879.5|61
1644889500000|2022-02-15 01:45:00|44911.7|44891.7|44914.9|44894.9|44929.5|44909.5|44897|44877|100
1644889800000|2022-02-15 01:50:00|44917.7|44897.7|44909.5|44889.5|44927|44907|44879.5|44859.5|73
1644890100000|2022-02-15 01:55:00|44912|44892|44944.9|44924.9|44954.5|44934.5|44899.5|44879.5|132
1644890400000|2022-02-15 02:00:00|44942.4|44922.4|44959.9|44939.9|44959.9|44939.9|44924.5|44904.5|72
1644890700000|2022-02-15 02:05:00|44957.4|44937.4|45037.7|45017.7|45060.5|45040.5|44957.4|44937.4|224
1644891000000|2022-02-15 02:10:00|45034.9|45014.9|45026.7|45006.7|45065.2|45045.2|45026.7|45006.7|121
1644891300000|2022-02-15 02:15:00|45024.5|45004.5|45050.2|45030.2|45050.2|45030.2|45009.9|44989.9|47
1644891600000|2022-02-15 02:20:00|45052.4|45032.4|45037.4|45017.4|45054.5|45034.5|45030.2|45010.2|34
1644891900000|2022-02-15 02:25:00|45039.9|45019.9|45040.5|45020.5|45051.5|45031.5|45038.4|45018.4|21
1644892200000|2022-02-15 02:30:00|45040.9|45020.9|45025.9|45005.9|45058.4|45038.4|45025.9|45005.9|98
1644892500000|2022-02-15 02:35:00|45028.4|45008.4|45066.5|45046.5|45086.5|45066.5|45028.4|45008.4|110
1644892800000|2022-02-15 02:40:00|45066.8|45046.8|45061.8|45041.8|45074|45054|45049|45029|58
1644893100000|2022-02-15 02:45:00|45062.2|45042.2|45076.5|45056.5|45084|45064|45061.8|45041.8|57
1644893400000|2022-02-15 02:50:00|45079|45059|45071.5|45051.5|45084|45064|45064|45044|76
1644893700000|2022-02-15 02:55:00|45069|45049|45099|45079|45119|45099|45069|45049|112
1644894000000|2022-02-15 03:00:00|45098.7|45078.7|45099|45079|45106.5|45086.5|45088.7|45068.7|80
1644894300000|2022-02-15 03:05:00|45099.3|45079.3|45043.4|45023.4|45101.8|45081.8|45040.9|45020.9|90
1644894600000|2022-02-15 03:10:00|45043|45023|45005.9|44985.9|45048.4|45028.4|44985.5|44965.5|113
1644894900000|2022-02-15 03:15:00|45003.4|44983.4|44963|44943|45018.4|44998.4|44945.9|44925.9|139
1644895200000|2022-02-15 03:20:00|44960.9|44940.9|44975.2|44955.2|44980.9|44960.9|44950.5|44930.5|121
1644895500000|2022-02-15 03:25:00|44977.7|44957.7|44980.2|44960.2|44997.7|44977.7|44965.2|44945.2|132
1644895800000|2022-02-15 03:30:00|44977.7|44957.7|44955.2|44935.2|44982.7|44962.7|44942.1|44922.1|53
1644896100000|2022-02-15 03:35:00|44954.9|44934.9|44942.7|44922.7|44954.9|44934.9|44920.2|44900.2|74
1644896400000|2022-02-15 03:40:00|44943|44923|44943|44923|44950.2|44930.2|44940.2|44920.2|26
1644896700000|2022-02-15 03:45:00|44942.7|44922.7|44938|44918|44950.2|44930.2|44928|44908|27
1644897000000|2022-02-15 03:50:00|44940.2|44920.2|44940.2|44920.2|44947.7|44927.7|44922.7|44902.7|44
1644897300000|2022-02-15 03:55:00|44942.7|44922.7|44937.7|44917.7|44952.4|44932.4|44934.9|44914.9|10
1644897600000|2022-02-15 04:00:00|44942.7|44922.7|44920.2|44900.2|44942.7|44922.7|44920.2|44900.2|32
1644897900000|2022-02-15 04:05:00|44920.5|44900.5|44934.9|44914.9|44937.7|44917.7|44917.4|44897.4|34
1644898200000|2022-02-15 04:10:00|44935.2|44915.2|44938|44918|44942.7|44922.7|44925.9|44905.9|19
1644898500000|2022-02-15 04:15:00|44940.2|44920.2|44942.7|44922.7|44945.2|44925.2|44937.7|44917.7|5
1644898800000|2022-02-15 04:20:00|44943|44923|44947.7|44927.7|44949.9|44929.9|44942.7|44922.7|15
1644899100000|2022-02-15 04:25:00|44948|44928|44919.6|44899.6|44948|44928|44917.1|44897.1|34
1644899400000|2022-02-15 04:30:00|44917.4|44897.4|44917.1|44897.1|44925.5|44905.5|44916.7|44896.7|22
1644899700000|2022-02-15 04:35:00|44916.4|44896.4|44892.4|44872.4|44916.4|44896.4|44870.2|44850.2|81
1644900000000|2022-02-15 04:40:00|44894.9|44874.9|44894.6|44874.6|44894.9|44874.9|44886.7|44866.7|18
1644900300000|2022-02-15 04:45:00|44894.9|44874.9|44907.1|44887.1|44911.7|44891.7|44894.6|44874.6|27
1644900600000|2022-02-15 04:50:00|44904.9|44884.9|44917.4|44897.4|44917.4|44897.4|44902.4|44882.4|11
1644900900000|2022-02-15 04:55:00|44914.9|44894.9|44922.4|44902.4|44924.6|44904.6|44914.9|44894.9|10
1644901200000|2022-02-15 05:00:00|44922.7|44902.7|44844.6|44824.6|44922.7|44902.7|44841.7|44821.7|76
1644901500000|2022-02-15 05:05:00|44847.1|44827.1|44836.4|44816.4|44847.1|44827.1|44812.1|44792.1|217
1644901800000|2022-02-15 05:10:00|44836.7|44816.7|44851.1|44831.1|44873.6|44853.6|44831.1|44811.1|63
1644902100000|2022-02-15 05:15:00|44853.9|44833.9|44856.1|44836.1|44869.6|44849.6|44851.4|44831.4|56
1644902400000|2022-02-15 05:20:00|44853.6|44833.6|44838.3|44818.3|44856.1|44836.1|44836.1|44816.1|73
1644902700000|2022-02-15 05:25:00|44840.8|44820.8|44878.3|44858.3|44880.8|44860.8|44835.8|44815.8|67
1644903000000|2022-02-15 05:30:00|44875.8|44855.8|44893.3|44873.3|44920.4|44900.4|44875.8|44855.8|275
1644903300000|2022-02-15 05:35:00|44892.9|44872.9|44807.9|44787.9|44913.3|44893.3|44807.9|44787.9|244
1644903600000|2022-02-15 05:40:00|44810.1|44790.1|44835.8|44815.8|44851.1|44831.1|44805.8|44785.8|123
1644903900000|2022-02-15 05:45:00|44835.1|44815.1|44865.8|44845.8|44878.3|44858.3|44832.9|44812.9|104
1644904200000|2022-02-15 05:50:00|44867.9|44847.9|44812.6|44792.6|44895.8|44875.8|44800.1|44780.1|281
1644904500000|2022-02-15 05:55:00|44814.8|44794.8|44800.1|44780.1|44830.8|44810.8|44779.8|44759.8|149
1644904800000|2022-02-15 06:00:00|44799.8|44779.8|44817.6|44797.6|44830.1|44810.1|44769.8|44749.8|120
1644905100000|2022-02-15 06:05:00|44815.5|44795.5|44832.6|44812.6|44842.3|44822.3|44807.6|44787.6|108
1644905400000|2022-02-15 06:10:00|44830.1|44810.1|44817.6|44797.6|44835.1|44815.1|44807.6|44787.6|77
1644905700000|2022-02-15 06:15:00|44815.1|44795.1|44859.8|44839.8|44879.8|44859.8|44815.1|44795.1|102
1644906000000|2022-02-15 06:20:00|44860.1|44840.1|44880.1|44860.1|44882.6|44862.6|44850.1|44830.1|60
1644906300000|2022-02-15 06:25:00|44882.6|44862.6|44869.8|44849.8|44895.1|44875.1|44862.3|44842.3|86
1644906600000|2022-02-15 06:30:00|44870.1|44850.1|44891.3|44871.3|44894.5|44874.5|44870.1|44850.1|64
1644906900000|2022-02-15 06:35:00|44892|44872|44927|44907|44929.2|44909.2|44887|44867|121
1644907200000|2022-02-15 06:40:00|44924.5|44904.5|44969.8|44949.8|44972.3|44952.3|44906.7|44886.7|216
1644907500000|2022-02-15 06:45:00|44969.5|44949.5|44994.5|44974.5|44994.5|44974.5|44959.5|44939.5|116
1644907800000|2022-02-15 06:50:00|44989.8|44969.8|45024.8|45004.8|45048.8|45028.8|44989.5|44969.5|259
1644908100000|2022-02-15 06:55:00|45027|45007|45029.5|45009.5|45054.5|45034.5|45024.5|45004.5|158
1644908400000|2022-02-15 07:00:00|45032|45012|45022|45002|45036.3|45016.3|45009.5|44989.5|115
1644908700000|2022-02-15 07:05:00|45019.5|44999.5|45072|45052|45077|45057|45017|44997|143
1644909000000|2022-02-15 07:10:00|45069.8|45049.8|45017.3|44997.3|45082|45062|45017.3|44997.3|98
1644909300000|2022-02-15 07:15:00|45017|44997|45044.8|45024.8|45044.8|45024.8|45013.9|44993.9|62
1644909600000|2022-02-15 07:20:00|45045.1|45025.1|45036.7|45016.7|45049.5|45029.5|45036.7|45016.7|36
1644909900000|2022-02-15 07:25:00|45034.5|45014.5|44999.2|44979.2|45034.5|45014.5|44989.5|44969.5|72
1644910200000|2022-02-15 07:30:00|44997|44977|45012|44992|45037|45017|44997|44977|61
1644910500000|2022-02-15 07:35:00|45014.5|44994.5|45012|44992|45019.8|44999.8|44996.7|44976.7|40
1644910800000|2022-02-15 07:40:00|45007|44987|44982|44962|45009.5|44989.5|44967|44947|74
1644911100000|2022-02-15 07:45:00|44984.2|44964.2|44984.5|44964.5|44989.5|44969.5|44972.3|44952.3|40
1644911400000|2022-02-15 07:50:00|44987|44967|44944.2|44924.2|44989.2|44969.2|44927|44907|78
1644911700000|2022-02-15 07:55:00|44944.5|44924.5|44944.5|44924.5|44977|44957|44932|44912|58
1644912000000|2022-02-15 08:00:00|44936.4|44916.4|44944.8|44924.8|44979.5|44959.5|44894.2|44874.2|200
1644912300000|2022-02-15 08:05:00|44944.5|44924.5|45125.5|45105.5|45133|45113|44934.8|44914.8|271
1644912600000|2022-02-15 08:10:00|45125.2|45105.2|45076.1|45056.1|45149|45129|45073.6|45053.6|266
1644912900000|2022-02-15 08:15:00|45078.6|45058.6|45105.5|45085.5|45129|45109|45065.5|45045.5|147
1644913200000|2022-02-15 08:20:00|45106.1|45086.1|45175.5|45155.5|45181.1|45161.1|45090.8|45070.8|250
1644913500000|2022-02-15 08:25:00|45175.8|45155.8|45366.8|45346.8|45369|45349|45143.3|45123.3|524
1644913800000|2022-02-15 08:30:00|45371.8|45351.8|45330.6|45310.6|45407.4|45387.4|45324|45304|306
1644914100000|2022-02-15 08:35:00|45330.2|45310.2|45364.9|45344.9|45381.8|45361.8|45330.2|45310.2|248
1644914400000|2022-02-15 08:40:00|45365.2|45345.2|45384.6|45364.6|45394.6|45374.6|45351.5|45331.5|136
1644914700000|2022-02-15 08:45:00|45382.1|45362.1|45391.8|45371.8|45432.1|45412.1|45351.5|45331.5|177
1644915000000|2022-02-15 08:50:00|45389.6|45369.6|45348.6|45328.6|45397.1|45377.1|45341.1|45321.1|161
1644915300000|2022-02-15 08:55:00|45343.6|45323.6|45400.5|45380.5|45421.5|45401.5|45336.8|45316.8|225
1644915600000|2022-02-15 09:00:00|45402.7|45382.7|45318.3|45298.3|45418.3|45398.3|45318.3|45298.3|171
1644915900000|2022-02-15 09:05:00|45323.3|45303.3|45394|45374|45394|45374|45320.8|45300.8|165
1644916200000|2022-02-15 09:10:00|45391.8|45371.8|45329|45309|45391.8|45371.8|45296.5|45276.5|260
1644916500000|2022-02-15 09:15:00|45328.6|45308.6|45355.8|45335.8|45385.8|45365.8|45323.6|45303.6|99
1644916800000|2022-02-15 09:20:00|45355.5|45335.5|45355.5|45335.5|45373.3|45353.3|45348|45328|83
1644917100000|2022-02-15 09:25:00|45353.3|45333.3|45320.5|45300.5|45355.2|45335.2|45303|45283|61
1644917400000|2022-02-15 09:30:00|45318.3|45298.3|45258.3|45238.3|45323.3|45303.3|45250.8|45230.8|197
1644917700000|2022-02-15 09:35:00|45258.7|45238.7|45285.5|45265.5|45285.5|45265.5|45218.7|45198.7|113
1644918000000|2022-02-15 09:40:00|45288|45268|45285.5|45265.5|45337.7|45317.7|45275.5|45255.5|122
1644918300000|2022-02-15 09:45:00|45286.2|45266.2|45298|45278|45301.2|45281.2|45273.3|45253.3|60
1644918600000|2022-02-15 09:50:00|45298.3|45278.3|45278|45258|45298.3|45278.3|45259|45239|50
1644918900000|2022-02-15 09:55:00|45275.5|45255.5|45281.2|45261.2|45288.3|45268.3|45261.2|45241.2|66
1644919200000|2022-02-15 10:00:00|45281.5|45261.5|45270.8|45250.8|45328.3|45308.3|45265.8|45245.8|115
1644919500000|2022-02-15 10:05:00|45270.5|45250.5|45313.3|45293.3|45333.3|45313.3|45270.5|45250.5|146
1644919800000|2022-02-15 10:10:00|45313|45293|45355.8|45335.8|45358.3|45338.3|45308.7|45288.7|80
1644920100000|2022-02-15 10:15:00|45356.2|45336.2|45373.3|45353.3|45388.3|45368.3|45355.8|45335.8|102
1644920400000|2022-02-15 10:20:00|45373|45353|45353.3|45333.3|45409|45389|45349|45329|144
1644920700000|2022-02-15 10:25:00|45351.2|45331.2|45360.8|45340.8|45371.2|45351.2|45331.2|45311.2|78
1644921000000|2022-02-15 10:30:00|45360.5|45340.5|45323|45303|45368.3|45348.3|45320.2|45300.2|103
1644921300000|2022-02-15 10:35:00|45320.8|45300.8|45388|45368|45408.3|45388.3|45320.5|45300.5|93
1644921600000|2022-02-15 10:40:00|45385.5|45365.5|45395.5|45375.5|45400.5|45380.5|45362.7|45342.7|81
1644921900000|2022-02-15 10:45:00|45393|45373|45416.5|45396.5|45421.2|45401.2|45385.5|45365.5|46
1644922200000|2022-02-15 10:50:00|45416.2|45396.2|45402.7|45382.7|45416.2|45396.2|45398.3|45378.3|51
1644922500000|2022-02-15 10:55:00|45400.5|45380.5|45375.9|45355.9|45400.5|45380.5|45365.8|45345.8|57
1644922800000|2022-02-15 11:00:00|45373.4|45353.4|45425.9|45405.9|45440.9|45420.9|45371.2|45351.2|115
1644923100000|2022-02-15 11:05:00|45423.7|45403.7|45395.5|45375.5|45425.9|45405.9|45390.9|45370.9|62
1644923400000|2022-02-15 11:10:00|45395.2|45375.2|45510.5|45490.5|45523.7|45503.7|45390.9|45370.9|202
1644923700000|2022-02-15 11:15:00|45510.2|45490.2|45519|45499|45546.5|45526.5|45492.7|45472.7|333
1644924000000|2022-02-15 11:20:00|45516.8|45496.8|45514.3|45494.3|45531.2|45511.2|45513.7|45493.7|139
1644924300000|2022-02-15 11:25:00|45513.7|45493.7|45450.5|45430.5|45513.7|45493.7|45433.4|45413.4|168
1644924600000|2022-02-15 11:30:00|45450.2|45430.2|45428.4|45408.4|45455.2|45435.2|45418|45398|106
1644924900000|2022-02-15 11:35:00|45430.9|45410.9|45480.9|45460.9|45500.9|45480.9|45430.9|45410.9|212
1644925200000|2022-02-15 11:40:00|45485.5|45465.5|45450.2|45430.2|45485.5|45465.5|45440.2|45420.2|91
1644925500000|2022-02-15 11:45:00|45449.9|45429.9|45427.7|45407.7|45450.2|45430.2|45410.2|45390.2|111
1644925800000|2022-02-15 11:50:00|45425.2|45405.2|45392.7|45372.7|45427.7|45407.7|45362.7|45342.7|153
1644926100000|2022-02-15 11:55:00|45390.2|45370.2|45412.7|45392.7|45427.4|45407.4|45390.2|45370.2|133
1644926400000|2022-02-15 12:00:00|45412.4|45392.4|45454.9|45434.9|45455.2|45435.2|45395.5|45375.5|136
1644926700000|2022-02-15 12:05:00|45450.2|45430.2|45427.7|45407.7|45450.5|45430.5|45414.9|45394.9|136
1644927000000|2022-02-15 12:10:00|45425.5|45405.5|45409.6|45389.6|45432.1|45412.1|45399.6|45379.6|129
1644927300000|2022-02-15 12:15:00|45414.9|45394.9|45374.3|45354.3|45417.1|45397.1|45366.8|45346.8|238
1644927600000|2022-02-15 12:20:00|45374.6|45354.6|45351.8|45331.8|45411.8|45391.8|45332.1|45312.1|115
1644927900000|2022-02-15 12:25:00|45349|45329|45369.9|45349.9|45374.6|45354.6|45324.6|45304.6|148
1644928200000|2022-02-15 12:30:00|45372.1|45352.1|45374.3|45354.3|45409.6|45389.6|45354.3|45334.3|175
1644928500000|2022-02-15 12:35:00|45377.1|45357.1|45351.8|45331.8|45404.9|45384.9|45332.1|45312.1|140
1644928800000|2022-02-15 12:40:00|45354.3|45334.3|45393.1|45373.1|45395.6|45375.6|45324.6|45304.6|241
1644929100000|2022-02-15 12:45:00|45395.2|45375.2|45366.2|45346.2|45395.2|45375.2|45362.7|45342.7|96
1644929400000|2022-02-15 12:50:00|45365.9|45345.9|45349.3|45329.3|45368.7|45348.7|45341.2|45321.2|163
1644929700000|2022-02-15 12:55:00|45351.5|45331.5|45332.1|45312.1|45366.2|45346.2|45316.2|45296.2|164
1644930000000|2022-02-15 13:00:00|45331.8|45311.8|45440.3|45420.3|45462.8|45442.8|45288.4|45268.4|732
1644930300000|2022-02-15 13:05:00|45437.5|45417.5|45370.6|45350.6|45452.5|45432.5|45370.6|45350.6|254
1644930600000|2022-02-15 13:10:00|45368.4|45348.4|45373.7|45353.7|45376.5|45356.5|45280.9|45260.9|438
1644930900000|2022-02-15 13:15:00|45373.4|45353.4|45263.4|45243.4|45373.4|45353.4|45251.2|45231.2|261
1644931200000|2022-02-15 13:20:00|45254.9|45234.9|45235.3|45215.3|45280.6|45260.6|45175.3|45155.3|542
1644931500000|2022-02-15 13:25:00|45233.1|45213.1|45247.4|45227.4|45289.9|45269.9|45229.6|45209.6|206
1644931800000|2022-02-15 13:30:00|45247.1|45227.1|45247.8|45227.8|45304.9|45284.9|45163.1|45143.1|274
1644932100000|2022-02-15 13:35:00|45248.1|45228.1|45262.1|45242.1|45269.6|45249.6|45212.1|45192.1|272
1644932400000|2022-02-15 13:40:00|45264.6|45244.6|45301.8|45281.8|45306.8|45286.8|45249.3|45229.3|433
1644932700000|2022-02-15 13:45:00|45299.6|45279.6|45341.8|45321.8|45354.6|45334.6|45299.6|45279.6|293
1644933000000|2022-02-15 13:50:00|45339.3|45319.3|45314.6|45294.6|45344.6|45324.6|45306.8|45286.8|273
1644933300000|2022-02-15 13:55:00|45312.4|45292.4|45319.3|45299.3|45324.9|45304.9|45284.3|45264.3|164
1644933600000|2022-02-15 14:00:00|45317.1|45297.1|45337.1|45317.1|45339.9|45319.9|45254.6|45234.6|214
1644933900000|2022-02-15 14:05:00|45337.4|45317.4|45320.3|45300.3|45404.9|45384.9|45294.6|45274.6|466
1644934200000|2022-02-15 14:10:00|45317.8|45297.8|45354.6|45334.6|45360|45340|45302.8|45282.8|133
1644934500000|2022-02-15 14:15:00|45352.1|45332.1|45254.6|45234.6|45352.1|45332.1|45245|45225|214
1644934800000|2022-02-15 14:20:00|45269.3|45249.3|45324.3|45304.3|45340|45320|45269.3|45249.3|227
1644935100000|2022-02-15 14:25:00|45326.8|45306.8|45304.6|45284.6|45344.6|45324.6|45294.3|45274.3|153
1644935400000|2022-02-15 14:30:00|45309.3|45289.3|45309.3|45289.3|45329.3|45309.3|45251.8|45231.8|216
1644935700000|2022-02-15 14:35:00|45309.6|45289.6|45278.7|45258.7|45351.8|45331.8|45233.7|45213.7|366
1644936000000|2022-02-15 14:40:00|45274|45254|45248.7|45228.7|45341.2|45321.2|45208.7|45188.7|227
1644936300000|2022-02-15 14:45:00|45246.5|45226.5|45195.9|45175.9|45281.5|45261.5|45184|45164|359
1644936600000|2022-02-15 14:50:00|45195.6|45175.6|45274|45254|45274|45254|45084.3|45064.3|794
1644936900000|2022-02-15 14:55:00|45273.7|45253.7|45284|45264|45314|45294|45241.5|45221.5|391
1644937200000|2022-02-15 15:00:00|45284.3|45264.3|45299.3|45279.3|45321.5|45301.5|45264|45244|459
1644937500000|2022-02-15 15:05:00|45301.5|45281.5|45261.5|45241.5|45301.5|45281.5|45254.3|45234.3|148
1644937800000|2022-02-15 15:10:00|45261.2|45241.2|45264|45244|45288.7|45268.7|45219|45199|233
1644938100000|2022-02-15 15:15:00|45263.7|45243.7|45239|45219|45288.7|45268.7|45231.2|45211.2|198
1644938400000|2022-02-15 15:20:00|45241.2|45221.2|45234|45214|45251.2|45231.2|45198.7|45178.7|167
1644938700000|2022-02-15 15:25:00|45236.2|45216.2|45249.3|45229.3|45308.4|45288.4|45214|45194|200
1644939000000|2022-02-15 15:30:00|45251.5|45231.5|45224.3|45204.3|45263.7|45243.7|45209.3|45189.3|194
1644939300000|2022-02-15 15:35:00|45226.8|45206.8|45221.5|45201.5|45289|45269|45216.5|45196.5|246
1644939600000|2022-02-15 15:40:00|45221.8|45201.8|45234|45214|45238.7|45218.7|45169|45149|212
1644939900000|2022-02-15 15:45:00|45234.4|45214.4|45223.7|45203.7|45253.7|45233.7|45203.7|45183.7|114
1644940200000|2022-02-15 15:50:00|45223.4|45203.4|45138.7|45118.7|45223.4|45203.4|45121.5|45101.5|178
1644940500000|2022-02-15 15:55:00|45139|45119|45134|45114|45161.5|45141.5|45114.4|45094.4|230
1644940800000|2022-02-15 16:00:00|45136.5|45116.5|45174|45154|45214|45194|45126.5|45106.5|275
1644941100000|2022-02-15 16:05:00|45173.7|45153.7|45221.2|45201.2|45224.4|45204.4|45143.7|45123.7|222
1644941400000|2022-02-15 16:10:00|45219|45199|45246.2|45226.2|45259.4|45239.4|45188.4|45168.4|235
1644941700000|2022-02-15 16:15:00|45246.5|45226.5|45264.1|45244.1|45268.7|45248.7|45233.7|45213.7|157
1644942000000|2022-02-15 16:20:00|45269.1|45249.1|45299.1|45279.1|45318.7|45298.7|45259.1|45239.1|198
1644942300000|2022-02-15 16:25:00|45298.7|45278.7|45333.7|45313.7|45354.4|45334.4|45288.7|45268.7|216
1644942600000|2022-02-15 16:30:00|45334.1|45314.1|45434.4|45414.4|45439.1|45419.1|45334.1|45314.1|292
1644942900000|2022-02-15 16:35:00|45439.1|45419.1|45429.4|45409.4|45454.4|45434.4|45421.9|45401.9|440
1644943200000|2022-02-15 16:40:00|45434.1|45414.1|45426.2|45406.2|45446.9|45426.9|45401.2|45381.2|218
1644943500000|2022-02-15 16:45:00|45425.9|45405.9|45389.1|45369.1|45428.7|45408.7|45356.2|45336.2|191
1644943800000|2022-02-15 16:50:00|45389.4|45369.4|45429.4|45409.4|45446.6|45426.6|45379.1|45359.1|237
1644944100000|2022-02-15 16:55:00|45429.1|45409.1|45374.1|45354.1|45431.9|45411.9|45361.9|45341.9|208
1644944400000|2022-02-15 17:00:00|45374.4|45354.4|45314.7|45294.7|45394.4|45374.4|45309.4|45289.4|255
1644944700000|2022-02-15 17:05:00|45315|45295|45334.7|45314.7|45334.7|45314.7|45310|45290|124
1644945000000|2022-02-15 17:10:00|45336.9|45316.9|45308.8|45288.8|45344.7|45324.7|45308.8|45288.8|138
1644945300000|2022-02-15 17:15:00|45308.4|45288.4|45268.8|45248.8|45321.6|45301.6|45266.9|45246.9|138
1644945600000|2022-02-15 17:20:00|45266.6|45246.6|45246.9|45226.9|45269.7|45249.7|45244.4|45224.4|172
1644945900000|2022-02-15 17:25:00|45249.1|45229.1|45259.7|45239.7|45259.7|45239.7|45249.1|45229.1|70
1644946200000|2022-02-15 17:30:00|45259.4|45239.4|45241.6|45221.6|45264.1|45244.1|45219.1|45199.1|214
1644946500000|2022-02-15 17:35:00|45239.4|45219.4|45274.4|45254.4|45286.3|45266.3|45239.4|45219.4|136
1644946800000|2022-02-15 17:40:00|45274.7|45254.7|45291.9|45271.9|45314.1|45294.1|45259.7|45239.7|115
1644947100000|2022-02-15 17:45:00|45286.9|45266.9|45239.1|45219.1|45291.9|45271.9|45234.1|45214.1|157
1644947400000|2022-02-15 17:50:00|45238.8|45218.8|45306.9|45286.9|45311.6|45291.6|45236.6|45216.6|264
1644947700000|2022-02-15 17:55:00|45314.4|45294.4|45369.1|45349.1|45371.9|45351.9|45314.1|45294.1|1116
1644948000000|2022-02-15 18:00:00|45369.4|45349.4|45300.7|45280.7|45369.4|45349.4|45286|45266|433
1644948300000|2022-02-15 18:05:00|45301|45281|45316.3|45296.3|45321|45301|45298.2|45278.2|70
1644948600000|2022-02-15 18:10:00|45318.5|45298.5|45323.5|45303.5|45331.3|45311.3|45316.3|45296.3|36
1644948900000|2022-02-15 18:15:00|45326|45306|45333.5|45313.5|45333.5|45313.5|45321|45301|69
1644949200000|2022-02-15 18:20:00|45338.5|45318.5|45376.6|45356.6|45379.1|45359.1|45338.5|45318.5|103
1644949500000|2022-02-15 18:25:00|45376.9|45356.9|45413.2|45393.2|45413.2|45393.2|45363.8|45343.8|99
1644949800000|2022-02-15 18:30:00|45408.5|45388.5|45380.7|45360.7|45411.3|45391.3|45380.7|45360.7|94
1644950100000|2022-02-15 18:35:00|45381|45361|45351|45331|45383.2|45363.2|45348.5|45328.5|78
1644950400000|2022-02-15 18:40:00|45348.5|45328.5|45348.5|45328.5|45371.3|45351.3|45346|45326|41
1644950700000|2022-02-15 18:45:00|45346.3|45326.3|45346|45326|45352.9|45332.9|45343.8|45323.8|36
1644951000000|2022-02-15 18:50:00|45343.8|45323.8|45358.5|45338.5|45363.5|45343.5|45333.5|45313.5|60
1644951300000|2022-02-15 18:55:00|45360.7|45340.7|45383.5|45363.5|45391|45371|45353.8|45333.8|78
1644951600000|2022-02-15 19:00:00|45386|45366|45373.5|45353.5|45386|45366|45368.5|45348.5|25
1644951900000|2022-02-15 19:05:00|45371.3|45351.3|45336|45316|45371.3|45351.3|45336|45316|47
1644952200000|2022-02-15 19:10:00|45335.7|45315.7|45331|45311|45338.5|45318.5|45308.2|45288.2|75
1644952500000|2022-02-15 19:15:00|45331.3|45311.3|45336|45316|45340.7|45320.7|45321|45301|43
1644952800000|2022-02-15 19:20:00|45338.5|45318.5|45353.5|45333.5|45353.5|45333.5|45336|45316|21
1644953100000|2022-02-15 19:25:00|45351|45331|45376.3|45356.3|45383.5|45363.5|45346.3|45326.3|130
1644953400000|2022-02-15 19:30:00|45376|45356|45363.8|45343.8|45383.5|45363.5|45363.8|45343.8|26
1644953700000|2022-02-15 19:35:00|45366|45346|45363.5|45343.5|45373.2|45353.2|45361|45341|33
1644954000000|2022-02-15 19:40:00|45361|45341|45380.7|45360.7|45380.7|45360.7|45348.5|45328.5|32
1644954300000|2022-02-15 19:45:00|45378.5|45358.5|45348.5|45328.5|45386.9|45366.9|45348.5|45328.5|55
1644954600000|2022-02-15 19:50:00|45351|45331|45351|45331|45358.5|45338.5|45336|45316|24
1644954900000|2022-02-15 19:55:00|45351.3|45331.3|45346.3|45326.3|45353.5|45333.5|45336|45316|31
1644955200000|2022-02-15 20:00:00|45348.8|45328.8|45378.5|45358.5|45378.5|45358.5|45338.5|45318.5|49
1644955500000|2022-02-15 20:05:00|45376|45356|45388.5|45368.5|45388.8|45368.8|45373.5|45353.5|36
1644955800000|2022-02-15 20:10:00|45386|45366|45396|45376|45399.1|45379.1|45386|45366|23
1644956100000|2022-02-15 20:15:00|45395.7|45375.7|45393.5|45373.5|45396|45376|45383.5|45363.5|21
1644956400000|2022-02-15 20:20:00|45393.2|45373.2|45386|45366|45395.7|45375.7|45381|45361|31
1644956700000|2022-02-15 20:25:00|45385.7|45365.7|45371|45351|45385.7|45365.7|45371|45351|19
1644957000000|2022-02-15 20:30:00|45373.8|45353.8|45301|45281|45376|45356|45296|45276|123
1644957300000|2022-02-15 20:35:00|45298.8|45278.8|45271|45251|45318.5|45298.5|45271|45251|44
1644957600000|2022-02-15 20:40:00|45268.5|45248.5|45313.2|45293.2|45316|45296|45258.5|45238.5|50
1644957900000|2022-02-15 20:45:00|45311|45291|45306|45286|45316|45296|45280.7|45260.7|271
1644958200000|2022-02-15 20:50:00|45306.6|45286.6|45336|45316|45346|45326|45306.6|45286.6|42
1644958500000|2022-02-15 20:55:00|45337.3|45317.3|45353.5|45333.5|45356|45336|45318.5|45298.5|77
1644958800000|2022-02-15 21:00:00|45356.3|45336.3|45333.5|45313.5|45356.3|45336.3|45326|45306|35
1644959100000|2022-02-15 21:05:00|45333.2|45313.2|45318.5|45298.5|45333.2|45313.2|45313.5|45293.5|47
1644959400000|2022-02-15 21:10:00|45323.8|45303.8|45356|45336|45358.5|45338.5|45323.8|45303.8|63
1644959700000|2022-02-15 21:15:00|45356.4|45336.4|45376|45356|45376|45356|45353.5|45333.5|8
1644960000000|2022-02-15 21:20:00|45378.5|45358.5|45386|45366|45386|45366|45376.4|45356.4|24
1644960300000|2022-02-15 21:25:00|45386.4|45366.4|45403.5|45383.5|45405.4|45385.4|45386.4|45366.4|44
1644960600000|2022-02-15 21:30:00|45403.2|45383.2|45388.6|45368.6|45403.2|45383.2|45386.4|45366.4|15
1644960900000|2022-02-15 21:35:00|45388.2|45368.2|45406.1|45386.1|45406.1|45386.1|45386.1|45366.1|23
1644961200000|2022-02-15 21:40:00|45403.6|45383.6|45393.6|45373.6|45403.6|45383.6|45391.1|45371.1|11
1644961500000|2022-02-15 21:45:00|45393.2|45373.2|45383.9|45363.9|45393.6|45373.6|45381.1|45361.1|28
1644961800000|2022-02-15 21:50:00|45386.1|45366.1|45405.4|45385.4|45405.4|45385.4|45386.1|45366.1|13
1644962100000|2022-02-15 21:55:00|45407.9|45387.9|45390.8|45370.8|45407.9|45387.9|45390.8|45370.8|29
1644966000000|2022-02-15 23:00:00|45352.1|45332.1|45416.1|45396.1|45418.6|45398.6|45352.1|45332.1|41
1644966300000|2022-02-15 23:05:00|45418.9|45398.9|45411.1|45391.1|45428.6|45408.6|45411.1|45391.1|32
1644966600000|2022-02-15 23:10:00|45413.6|45393.6|45393.9|45373.9|45413.6|45393.6|45390.8|45370.8|11
1644966900000|2022-02-15 23:15:00|45393.6|45373.6|45391.4|45371.4|45396.4|45376.4|45388.6|45368.6|28
1644967200000|2022-02-15 23:20:00|45389.2|45369.2|45371.1|45351.1|45393.6|45373.6|45371.1|45351.1|16
1644967500000|2022-02-15 23:25:00|45368.6|45348.6|45373.9|45353.9|45386.4|45366.4|45365.8|45345.8|11
1644967800000|2022-02-15 23:30:00|45376.4|45356.4|45391.1|45371.1|45393.6|45373.6|45376.4|45356.4|5
1644968100000|2022-02-15 23:35:00|45388.9|45368.9|45385.5|45365.5|45393.6|45373.6|45380.5|45360.5|10
1644968400000|2022-02-15 23:40:00|45383.3|45363.3|45376.1|45356.1|45385.8|45365.8|45376.1|45356.1|4
1644968700000|2022-02-15 23:45:00|45378.6|45358.6|45338.9|45318.9|45381.1|45361.1|45338.9|45318.9|18
1644969000000|2022-02-15 23:50:00|45336.4|45316.4|45361.1|45341.1|45366.1|45346.1|45333.9|45313.9|23
1644969300000|2022-02-15 23:55:00|45361.4|45341.4|45363.6|45343.6|45368.9|45348.9|45359.2|45339.2|7
1644969600000|2022-02-16 00:00:00|45361.1|45341.1|45368.6|45348.6|45368.9|45348.9|45348.6|45328.6|23
1644969900000|2022-02-16 00:05:00|45368.9|45348.9|45403.9|45383.9|45403.9|45383.9|45353.9|45333.9|37
1644970200000|2022-02-16 00:10:00|45408.9|45388.9|45378.6|45358.6|45408.9|45388.9|45371.4|45351.4|18
1644970500000|2022-02-16 00:15:00|45373.9|45353.9|45398.6|45378.6|45400.8|45380.8|45369.2|45349.2|22
1644970800000|2022-02-16 00:20:00|45396.1|45376.1|45381.4|45361.4|45401.1|45381.1|45381.4|45361.4|28
1644971100000|2022-02-16 00:25:00|45383.6|45363.6|45378.6|45358.6|45391.1|45371.1|45378.6|45358.6|10
1644971400000|2022-02-16 00:30:00|45373.6|45353.6|45356.1|45336.1|45373.6|45353.6|45346.1|45326.1|21
1644971700000|2022-02-16 00:35:00|45353.9|45333.9|45370.8|45350.8|45373.9|45353.9|45348.6|45328.6|20
1644972000000|2022-02-16 00:40:00|45368.6|45348.6|45373.6|45353.6|45378.6|45358.6|45358.6|45338.6|15
1644972300000|2022-02-16 00:45:00|45378.6|45358.6|45341.1|45321.1|45381.1|45361.1|45338.6|45318.6|29
1644972600000|2022-02-16 00:50:00|45340.8|45320.8|45353.6|45333.6|45361.1|45341.1|45338.6|45318.6|17
1644972900000|2022-02-16 00:55:00|45353.3|45333.3|45351.1|45331.1|45370.8|45350.8|45346.1|45326.1|39
1644973200000|2022-02-16 01:00:00|45346.1|45326.1|45330.8|45310.8|45378.3|45358.3|45301.4|45281.4|189
1644973500000|2022-02-16 01:05:00|45331.1|45311.1|45348.9|45328.9|45356.1|45336.1|45318.9|45298.9|49
1644973800000|2022-02-16 01:10:00|45353.6|45333.6|45341.4|45321.4|45381.4|45361.4|45336.4|45316.4|78
1644974100000|2022-02-16 01:15:00|45336.4|45316.4|45353.9|45333.9|45386.4|45366.4|45336.4|45316.4|98
1644974400000|2022-02-16 01:20:00|45356.1|45336.1|45348.9|45328.9|45362.4|45342.4|45339.2|45319.2|52
1644974700000|2022-02-16 01:25:00|45349.2|45329.2|45329.3|45309.3|45374.3|45354.3|45324.3|45304.3|55
1644975000000|2022-02-16 01:30:00|45329.6|45309.6|45257.4|45237.4|45331.8|45311.8|45254.6|45234.6|107
1644975300000|2022-02-16 01:35:00|45259.6|45239.6|45272.1|45252.1|45284.6|45264.6|45259.6|45239.6|71
1644975600000|2022-02-16 01:40:00|45274.3|45254.3|45252.4|45232.4|45289.3|45269.3|45252.4|45232.4|66
1644975900000|2022-02-16 01:45:00|45254.3|45234.3|45304|45284|45307.1|45287.1|45252.1|45232.1|64
1644976200000|2022-02-16 01:50:00|45301.8|45281.8|45321.8|45301.8|45321.8|45301.8|45299.3|45279.3|113
1644976500000|2022-02-16 01:55:00|45319.6|45299.6|45341.8|45321.8|45344.3|45324.3|45319.6|45299.6|137
1644976800000|2022-02-16 02:00:00|45339.3|45319.3|45346.5|45326.5|45349|45329|45331.5|45311.5|73
1644977100000|2022-02-16 02:05:00|45348.7|45328.7|45429|45409|45434.3|45414.3|45346.5|45326.5|155
1644977400000|2022-02-16 02:10:00|45426.5|45406.5|45414|45394|45436.8|45416.8|45401.8|45381.8|146
1644977700000|2022-02-16 02:15:00|45411.8|45391.8|45444|45424|45446.5|45426.5|45411.8|45391.8|46
1644978000000|2022-02-16 02:20:00|45443.7|45423.7|45438.7|45418.7|45444|45424|45433.7|45413.7|31
1644978300000|2022-02-16 02:25:00|45438.4|45418.4|45425.9|45405.9|45443.4|45423.4|45420.9|45400.9|33
1644978600000|2022-02-16 02:30:00|45426.2|45406.2|45389.3|45369.3|45433.4|45413.4|45363.7|45343.7|110
1644978900000|2022-02-16 02:35:00|45389.6|45369.6|45344|45324|45391.8|45371.8|45341.5|45321.5|109
1644979200000|2022-02-16 02:40:00|45341.5|45321.5|45356.5|45336.5|45361.2|45341.2|45322.1|45302.1|66
1644979500000|2022-02-16 02:45:00|45356.8|45336.8|45396.2|45376.2|45424|45404|45356.8|45336.8|122
1644979800000|2022-02-16 02:50:00|45396.5|45376.5|45404.6|45384.6|45404.6|45384.6|45385.6|45365.6|60
1644980100000|2022-02-16 02:55:00|45404.3|45384.3|45394|45374|45409|45389|45376.5|45356.5|48
1644980400000|2022-02-16 03:00:00|45391.8|45371.8|45406.8|45386.8|45418.7|45398.7|45374|45354|53
1644980700000|2022-02-16 03:05:00|45404.3|45384.3|45399.3|45379.3|45419.3|45399.3|45399|45379|41
1644981000000|2022-02-16 03:10:00|45399.6|45379.6|45416.8|45396.8|45419|45399|45399.3|45379.3|49
1644981300000|2022-02-16 03:15:00|45419|45399|45411.5|45391.5|45424.6|45404.6|45406.5|45386.5|66
1644981600000|2022-02-16 03:20:00|45411.8|45391.8|45404.3|45384.3|45414.3|45394.3|45389|45369|60
1644981900000|2022-02-16 03:25:00|45406.5|45386.5|45399.3|45379.3|45419.3|45399.3|45394|45374|64
1644982200000|2022-02-16 03:30:00|45399|45379|45379|45359|45399|45379|45369|45349|12
1644982500000|2022-02-16 03:35:00|45374.6|45354.6|45399.3|45379.3|45401.8|45381.8|45371.8|45351.8|43
1644982800000|2022-02-16 03:40:00|45401.5|45381.5|45421.5|45401.5|45424|45404|45401.5|45381.5|13
1644983100000|2022-02-16 03:45:00|45423.7|45403.7|45427.1|45407.1|45427.1|45407.1|45421.8|45401.8|27
1644983400000|2022-02-16 03:50:00|45427.4|45407.4|45416.8|45396.8|45429.3|45409.3|45416.8|45396.8|24
1644983700000|2022-02-16 03:55:00|45414.3|45394.3|45424|45404|45424|45404|45414.3|45394.3|8
1644984000000|2022-02-16 04:00:00|45424.3|45404.3|45434.6|45414.6|45439|45419|45419.6|45399.6|47
1644984300000|2022-02-16 04:05:00|45434.3|45414.3|45439.3|45419.3|45444.3|45424.3|45424.6|45404.6|17
1644984600000|2022-02-16 04:10:00|45439|45419|45464.3|45444.3|45464.3|45444.3|45439|45419|58
1644984900000|2022-02-16 04:15:00|45464.6|45444.6|45476.5|45456.5|45479.3|45459.3|45464.3|45444.3|54
1644985200000|2022-02-16 04:20:00|45479.3|45459.3|45471.8|45451.8|45479.3|45459.3|45471.8|45451.8|16
1644985500000|2022-02-16 04:25:00|45471.5|45451.5|45451.8|45431.8|45474.3|45454.3|45451.8|45431.8|28
1644985800000|2022-02-16 04:30:00|45454|45434|45446.8|45426.8|45456.5|45436.5|45441.5|45421.5|15
1644986100000|2022-02-16 04:35:00|45449|45429|45464|45444|45464|45444|45446.5|45426.5|34
1644986400000|2022-02-16 04:40:00|45464.3|45444.3|45479.9|45459.9|45479.9|45459.9|45449.6|45429.6|68
1644986700000|2022-02-16 04:45:00|45482.1|45462.1|45489.3|45469.3|45494.9|45474.9|45482.1|45462.1|65
1644987000000|2022-02-16 04:50:00|45487.1|45467.1|45504|45484|45504.3|45484.3|45479.3|45459.3|37
1644987300000|2022-02-16 04:55:00|45501.2|45481.2|45496.5|45476.5|45501.8|45481.8|45491.8|45471.8|17
1644987600000|2022-02-16 05:00:00|45494.3|45474.3|45509.6|45489.6|45509.6|45489.6|45491.8|45471.8|64
1644987900000|2022-02-16 05:05:00|45509.9|45489.9|45509.3|45489.3|45519.3|45499.3|45509.3|45489.3|64
1644988200000|2022-02-16 05:10:00|45507.1|45487.1|45486.8|45466.8|45509.3|45489.3|45486.8|45466.8|52
1644988500000|2022-02-16 05:15:00|45489|45469|45454.3|45434.3|45489.3|45469.3|45454.3|45434.3|115
1644988800000|2022-02-16 05:20:00|45454.6|45434.6|45466.8|45446.8|45479.6|45459.6|45442.4|45422.4|77
1644989100000|2022-02-16 05:25:00|45464.3|45444.3|45449.3|45429.3|45469.3|45449.3|45444.3|45424.3|55
1644989400000|2022-02-16 05:30:00|45449|45429|45494.6|45474.6|45511.8|45491.8|45444.3|45424.3|179
1644989700000|2022-02-16 05:35:00|45494.3|45474.3|45484.6|45464.6|45504.3|45484.3|45479.3|45459.3|80
1644990000000|2022-02-16 05:40:00|45486.8|45466.8|45489.3|45469.3|45494.6|45474.6|45479.3|45459.3|57
1644990300000|2022-02-16 05:45:00|45487.1|45467.1|45469.6|45449.6|45489.9|45469.9|45462.1|45442.1|67
1644990600000|2022-02-16 05:50:00|45469.3|45449.3|45457.4|45437.4|45489.6|45469.6|45457.4|45437.4|67
1644990900000|2022-02-16 05:55:00|45459.3|45439.3|45397.1|45377.1|45459.3|45439.3|45392.1|45372.1|107
1644991200000|2022-02-16 06:00:00|45396.9|45376.9|45419.4|45399.4|45429.9|45409.9|45394.6|45374.6|72
1644991500000|2022-02-16 06:05:00|45418.8|45398.8|45392.2|45372.2|45418.8|45398.8|45379.9|45359.9|85
1644991800000|2022-02-16 06:10:00|45392.4|45372.4|45374.1|45354.1|45404.4|45384.4|45361.6|45341.6|98
1644992100000|2022-02-16 06:15:00|45374.4|45354.4|45399.4|45379.4|45401.9|45381.9|45374.4|45354.4|87
1644992400000|2022-02-16 06:20:00|45394.4|45374.4|45341.9|45321.9|45406.6|45386.6|45336.9|45316.9|100
1644992700000|2022-02-16 06:25:00|45344.1|45324.1|45366.9|45346.9|45367.2|45347.2|45339.4|45319.4|58
1644993000000|2022-02-16 06:30:00|45369.4|45349.4|45414.4|45394.4|45419.1|45399.1|45366.6|45346.6|103
1644993300000|2022-02-16 06:35:00|45414.1|45394.1|45424.1|45404.1|45429.4|45409.4|45401.9|45381.9|76
1644993600000|2022-02-16 06:40:00|45421.9|45401.9|45449.4|45429.4|45474.4|45454.4|45414.4|45394.4|162
1644993900000|2022-02-16 06:45:00|45446.9|45426.9|45474.7|45454.7|45476.6|45456.6|45446.9|45426.9|66
1644994200000|2022-02-16 06:50:00|45474.4|45454.4|45501.9|45481.9|45503.5|45483.5|45459.4|45439.4|123
1644994500000|2022-02-16 06:55:00|45499.7|45479.7|45507.2|45487.2|45517.2|45497.2|45496.6|45476.6|154
1644994800000|2022-02-16 07:00:00|45505|45485|45539.4|45519.4|45547.2|45527.2|45499.7|45479.7|178
1644995100000|2022-02-16 07:05:00|45534.4|45514.4|45531.6|45511.6|45544.1|45524.1|45526.6|45506.6|67
1644995400000|2022-02-16 07:10:00|45531.9|45511.9|45509.4|45489.4|45544.4|45524.4|45509.4|45489.4|97
1644995700000|2022-02-16 07:15:00|45507.2|45487.2|45474.7|45454.7|45509.4|45489.4|45464.1|45444.1|96
1644996000000|2022-02-16 07:20:00|45476.9|45456.9|45491.6|45471.6|45504.7|45484.7|45474.7|45454.7|59
1644996300000|2022-02-16 07:25:00|45489.4|45469.4|45481.9|45461.9|45494.7|45474.7|45479.1|45459.1|38
1644996600000|2022-02-16 07:30:00|45484.1|45464.1|45514.1|45494.1|45514.4|45494.4|45471.9|45451.9|56
1644996900000|2022-02-16 07:35:00|45509.4|45489.4|45521.9|45501.9|45526.6|45506.6|45505|45485|61
1644997200000|2022-02-16 07:40:00|45524.4|45504.4|45594.1|45574.1|45610|45590|45519.4|45499.4|132
1644997500000|2022-02-16 07:45:00|45591.6|45571.6|45646.6|45626.6|45646.6|45626.6|45591.6|45571.6|161
1644997800000|2022-02-16 07:50:00|45644.4|45624.4|45659.4|45639.4|45676.6|45656.6|45639.1|45619.1|106
1644998100000|2022-02-16 07:55:00|45661.6|45641.6|45731.3|45711.3|45731.3|45711.3|45654.7|45634.7|221
1644998400000|2022-02-16 08:00:00|45733.5|45713.5|45695.3|45675.3|45777.2|45757.2|45685.3|45665.3|355
1644998700000|2022-02-16 08:05:00|45695|45675|45725|45705|45735|45715|45694.7|45674.7|94
1644999000000|2022-02-16 08:10:00|45727.2|45707.2|45742.5|45722.5|45770|45750|45712.5|45692.5|121
1644999300000|2022-02-16 08:15:00|45742.2|45722.2|45745.3|45725.3|45779.7|45759.7|45735.3|45715.3|158
1644999600000|2022-02-16 08:20:00|45750|45730|45787.2|45767.2|45790.3|45770.3|45745|45725|183
1644999900000|2022-02-16 08:25:00|45785|45765|45777.5|45757.5|45792.5|45772.5|45765.3|45745.3|99
1645000200000|2022-02-16 08:30:00|45775.3|45755.3|45797.8|45777.8|45797.8|45777.8|45765|45745|124
1645000500000|2022-02-16 08:35:00|45800|45780|45853.1|45833.1|45863.4|45843.4|45800|45780|327
1645000800000|2022-02-16 08:40:00|45855.6|45835.6|45860.9|45840.9|45891.2|45871.2|45835.6|45815.6|148
1645001100000|2022-02-16 08:45:00|45860.6|45840.6|45926.2|45906.2|45928.1|45908.1|45858.4|45838.4|261
1645001400000|2022-02-16 08:50:00|45926.5|45906.5|45898.4|45878.4|45926.5|45906.5|45885.9|45865.9|150
1645001700000|2022-02-16 08:55:00|45895.9|45875.9|45921.5|45901.5|45923.7|45903.7|45875.9|45855.9|113
1645002000000|2022-02-16 09:00:00|45921.8|45901.8|45846.5|45826.5|45924|45904|45821.5|45801.5|467
1645002300000|2022-02-16 09:05:00|45844|45824|45691.2|45671.2|45856.2|45836.2|45686.5|45666.5|330
1645002600000|2022-02-16 09:10:00|45686.5|45666.5|45750.6|45730.6|45760|45740|45683.4|45663.4|299
1645002900000|2022-02-16 09:15:00|45750.3|45730.3|45706.5|45686.5|45760.6|45740.6|45699.3|45679.3|167
1645003200000|2022-02-16 09:20:00|45704.3|45684.3|45666.5|45646.5|45706.2|45686.2|45651.5|45631.5|190
1645003500000|2022-02-16 09:25:00|45668.7|45648.7|45707.8|45687.8|45717.8|45697.8|45666.5|45646.5|80
1645003800000|2022-02-16 09:30:00|45708.1|45688.1|45702.5|45682.5|45722.5|45702.5|45688.1|45668.1|92
1645004100000|2022-02-16 09:35:00|45702.8|45682.8|45684.7|45664.7|45717.2|45697.2|45675.6|45655.6|67
1645004400000|2022-02-16 09:40:00|45682.5|45662.5|45677.5|45657.5|45692.5|45672.5|45675|45655|65
1645004700000|2022-02-16 09:45:00|45679.7|45659.7|45707.2|45687.2|45712.5|45692.5|45677.8|45657.8|60
1645005000000|2022-02-16 09:50:00|45705|45685|45710.3|45690.3|45732.2|45712.2|45700.3|45680.3|150
1645005300000|2022-02-16 09:55:00|45710|45690|45694.4|45674.4|45719.1|45699.1|45689.4|45669.4|117
1645005600000|2022-02-16 10:00:00|45696.6|45676.6|45709.1|45689.1|45711.6|45691.6|45664.4|45644.4|146
1645005900000|2022-02-16 10:05:00|45708.9|45688.9|45729.1|45709.1|45729.4|45709.4|45685|45665|69
1645006200000|2022-02-16 10:10:00|45726.9|45706.9|45712.2|45692.2|45758.9|45738.9|45702.2|45682.2|143
1645006500000|2022-02-16 10:15:00|45714.7|45694.7|45699.4|45679.4|45721.9|45701.9|45694.7|45674.7|59
1645006800000|2022-02-16 10:20:00|45698.9|45678.9|45656.7|45636.7|45698.9|45678.9|45639.2|45619.2|237
1645007100000|2022-02-16 10:25:00|45659.2|45639.2|45674.4|45654.4|45679.2|45659.2|45639.2|45619.2|100
1645007400000|2022-02-16 10:30:00|45672.2|45652.2|45668.6|45648.6|45686.7|45666.7|45649.5|45629.5|58
1645007700000|2022-02-16 10:35:00|45666.4|45646.4|45653.6|45633.6|45673.6|45653.6|45651.4|45631.4|79
1645008000000|2022-02-16 10:40:00|45653.9|45633.9|45661.1|45641.1|45663.9|45643.9|45651.1|45631.1|90
1645008300000|2022-02-16 10:45:00|45658.9|45638.9|45653.9|45633.9|45661.1|45641.1|45643.6|45623.6|51
1645008600000|2022-02-16 10:50:00|45656.1|45636.1|45669.5|45649.5|45691.7|45671.7|45655.8|45635.8|176
1645008900000|2022-02-16 10:55:00|45669.2|45649.2|45694.2|45674.2|45696.7|45676.7|45649.5|45629.5|59
1645009200000|2022-02-16 11:00:00|45691.7|45671.7|45709.2|45689.2|45719.2|45699.2|45679.5|45659.5|85
1645009500000|2022-02-16 11:05:00|45707|45687|45686.7|45666.7|45721.7|45701.7|45679.8|45659.8|38
1645009800000|2022-02-16 11:10:00|45684.5|45664.5|45674.2|45654.2|45694.5|45674.5|45669.5|45649.5|36
1645010100000|2022-02-16 11:15:00|45672|45652|45689.5|45669.5|45691.7|45671.7|45667|45647|38
1645010400000|2022-02-16 11:20:00|45689.8|45669.8|45684.5|45664.5|45696.7|45676.7|45679.8|45659.8|27
1645010700000|2022-02-16 11:25:00|45686.7|45666.7|45696.7|45676.7|45696.7|45676.7|45679.2|45659.2|21
1645011000000|2022-02-16 11:30:00|45697|45677|45679.5|45659.5|45711.7|45691.7|45674.8|45654.8|77
1645011300000|2022-02-16 11:35:00|45679.8|45659.8|45664.5|45644.5|45684.8|45664.8|45664.5|45644.5|37
1645011600000|2022-02-16 11:40:00|45664.8|45644.8|45661.7|45641.7|45679.2|45659.2|45658.9|45638.9|56
1645011900000|2022-02-16 11:45:00|45659.5|45639.5|45674.2|45654.2|45674.2|45654.2|45656.7|45636.7|77
1645012200000|2022-02-16 11:50:00|45669.8|45649.8|45657|45637|45689.5|45669.5|45656.7|45636.7|94
1645012500000|2022-02-16 11:55:00|45659.2|45639.2|45664.5|45644.5|45689.5|45669.5|45657|45637|71
1645012800000|2022-02-16 12:00:00|45664.2|45644.2|45701.7|45681.7|45706.4|45686.4|45659.5|45639.5|73
1645013100000|2022-02-16 12:05:00|45699.5|45679.5|45688.9|45668.9|45706.7|45686.7|45681.7|45661.7|114
1645013400000|2022-02-16 12:10:00|45691.4|45671.4|45703.9|45683.9|45708.9|45688.9|45678.9|45658.9|131
1645013700000|2022-02-16 12:15:00|45703.6|45683.6|45708.3|45688.3|45708.3|45688.3|45684.2|45664.2|86
1645014000000|2022-02-16 12:20:00|45706.1|45686.1|45653.6|45633.6|45708.9|45688.9|45641.7|45621.7|160
1645014300000|2022-02-16 12:25:00|45653.9|45633.9|45668.6|45648.6|45673.3|45653.3|45649.2|45629.2|86
1645014600000|2022-02-16 12:30:00|45668.9|45648.9|45628.6|45608.6|45673.9|45653.9|45596.4|45576.4|203
1645014900000|2022-02-16 12:35:00|45626.1|45606.1|45591.4|45571.4|45628.6|45608.6|45573.9|45553.9|160
1645015200000|2022-02-16 12:40:00|45593.6|45573.6|45551.1|45531.1|45593.6|45573.6|45551.1|45531.1|185
1645015500000|2022-02-16 12:45:00|45548.9|45528.9|45533.6|45513.6|45561.1|45541.1|45518.9|45498.9|139
1645015800000|2022-02-16 12:50:00|45538.3|45518.3|45533.9|45513.9|45566.7|45546.7|45528.6|45508.6|129
1645016100000|2022-02-16 12:55:00|45536.1|45516.1|45523.9|45503.9|45570.8|45550.8|45521.1|45501.1|251
1645016400000|2022-02-16 13:00:00|45526.1|45506.1|45478.1|45458.1|45554.2|45534.2|45408.6|45388.6|718
1645016700000|2022-02-16 13:05:00|45478.3|45458.3|45443.4|45423.4|45503.3|45483.3|45436.1|45416.1|252
1645017000000|2022-02-16 13:10:00|45446.4|45426.4|45410.6|45390.6|45466.4|45446.4|45398.1|45378.1|272
1645017300000|2022-02-16 13:15:00|45408.4|45388.4|45367.8|45347.8|45450.6|45430.6|45330.6|45310.6|357
1645017600000|2022-02-16 13:20:00|45370.3|45350.3|45398.4|45378.4|45438.1|45418.1|45368.1|45348.1|253
1645017900000|2022-02-16 13:25:00|45390.9|45370.9|45358.4|45338.4|45418.6|45398.6|45355.9|45335.9|182
1645018200000|2022-02-16 13:30:00|45360.9|45340.9|45440.9|45420.9|45458.4|45438.4|45358.1|45338.1|295
1645018500000|2022-02-16 13:35:00|45438.7|45418.7|45415.3|45395.3|45450.3|45430.3|45403.7|45383.7|195
1645018800000|2022-02-16 13:40:00|45415|45395|45343.1|45323.1|45415|45395|45337.8|45317.8|269
1645019100000|2022-02-16 13:45:00|45345.3|45325.3|45298.1|45278.1|45382.8|45362.8|45245.6|45225.6|401
1645019400000|2022-02-16 13:50:00|45297.8|45277.8|45297.5|45277.5|45337.5|45317.5|45288.1|45268.1|296
1645019700000|2022-02-16 13:55:00|45293.1|45273.1|45318.4|45298.4|45330.6|45310.6|45275.3|45255.3|246
1645020000000|2022-02-16 14:00:00|45318.7|45298.7|45287.2|45267.2|45322.8|45302.8|45280.3|45260.3|189
1645020300000|2022-02-16 14:05:00|45289.7|45269.7|45310.6|45290.6|45320.6|45300.6|45265|45245|268
1645020600000|2022-02-16 14:10:00|45310.3|45290.3|45328.4|45308.4|45345.9|45325.9|45298.7|45278.7|225
1645020900000|2022-02-16 14:15:00|45330.6|45310.6|45345.6|45325.6|45346.2|45326.2|45313.1|45293.1|173
1645021200000|2022-02-16 14:20:00|45350.6|45330.6|45303.7|45283.7|45383.1|45363.1|45286.5|45266.5|303
1645021500000|2022-02-16 14:25:00|45303.4|45283.4|45299.3|45279.3|45324|45304|45291.5|45271.5|241
1645021800000|2022-02-16 14:30:00|45299.5|45279.5|45314|45294|45360.1|45340.1|45296.8|45276.8|422
1645022100000|2022-02-16 14:35:00|45311.8|45291.8|45311.5|45291.5|45338.7|45318.7|45303.4|45283.4|304
1645022400000|2022-02-16 14:40:00|45311.2|45291.2|45349.3|45329.3|45349.5|45329.5|45307|45287|290
1645022700000|2022-02-16 14:45:00|45346.8|45326.8|45390.1|45370.1|45424.5|45404.5|45346.8|45326.8|564
1645023000000|2022-02-16 14:50:00|45387.3|45367.3|45389.8|45369.8|45394.8|45374.8|45337.6|45317.6|256
1645023300000|2022-02-16 14:55:00|45390.1|45370.1|45360.4|45340.4|45400.1|45380.1|45360.4|45340.4|145
1645023600000|2022-02-16 15:00:00|45360.1|45340.1|45340.4|45320.4|45387.9|45367.9|45319.8|45299.8|305
1645023900000|2022-02-16 15:05:00|45342.6|45322.6|45339.8|45319.8|45362.6|45342.6|45333.2|45313.2|169
1645024200000|2022-02-16 15:10:00|45337.6|45317.6|45333.2|45313.2|45367.6|45347.6|45322.6|45302.6|158
1645024500000|2022-02-16 15:15:00|45335.7|45315.7|45382.6|45362.6|45382.9|45362.9|45333.2|45313.2|194
1645024800000|2022-02-16 15:20:00|45384.8|45364.8|45398.7|45378.7|45404|45384|45377.6|45357.6|195
1645025100000|2022-02-16 15:25:00|45399|45379|45411.5|45391.5|45413.7|45393.7|45376.2|45356.2|217
1645025400000|2022-02-16 15:30:00|45411.2|45391.2|45429|45409|45431.5|45411.5|45389|45369|167
1645025700000|2022-02-16 15:35:00|45431.2|45411.2|45413.7|45393.7|45453.7|45433.7|45404|45384|215
1645026000000|2022-02-16 15:40:00|45414|45394|45424.6|45404.6|45427.1|45407.1|45406.2|45386.2|627
1645026300000|2022-02-16 15:45:00|45424.3|45404.3|45381.5|45361.5|45424.3|45404.3|45381.5|45361.5|143
1645026600000|2022-02-16 15:50:00|45381.8|45361.8|45399|45379|45401.5|45381.5|45381.5|45361.5|160
1645026900000|2022-02-16 15:55:00|45401.2|45381.2|45403.7|45383.7|45411.8|45391.8|45371.5|45351.5|259
1645027200000|2022-02-16 16:00:00|45401.5|45381.5|45411.2|45391.2|45429.3|45409.3|45389.3|45369.3|157
1645027500000|2022-02-16 16:05:00|45406.8|45386.8|45447.1|45427.1|45454.6|45434.6|45387.1|45367.1|158
1645027800000|2022-02-16 16:10:00|45441.8|45421.8|45424.3|45404.3|45452.1|45432.1|45412.1|45392.1|169
1645028100000|2022-02-16 16:15:00|45424.6|45404.6|45396.8|45376.8|45439.6|45419.6|45396.8|45376.8|154
1645028400000|2022-02-16 16:20:00|45394.6|45374.6|45442.4|45422.4|45442.4|45422.4|45394.6|45374.6|149
1645028700000|2022-02-16 16:25:00|45444.9|45424.9|45494.9|45474.9|45499.6|45479.6|45444.9|45424.9|245
1645029000000|2022-02-16 16:30:00|45499.6|45479.6|45537.4|45517.4|45554.6|45534.6|45489.6|45469.6|318
1645029300000|2022-02-16 16:35:00|45537.1|45517.1|45550.2|45530.2|45565.2|45545.2|45527.4|45507.4|258
1645029600000|2022-02-16 16:40:00|45547.9|45527.9|45540.4|45520.4|45575.4|45555.4|45532.9|45512.9|218
1645029900000|2022-02-16 16:45:00|45537.9|45517.9|45557.7|45537.7|45560.4|45540.4|45510.4|45490.4|208
1645030200000|2022-02-16 16:50:00|45557.9|45537.9|45550.4|45530.4|45570.7|45550.7|45520.4|45500.4|277
1645030500000|2022-02-16 16:55:00|45546|45526|45563.5|45543.5|45577.9|45557.9|45546|45526|326
1645030800000|2022-02-16 17:00:00|45565.7|45545.7|45590.4|45570.4|45603.5|45583.5|45553.5|45533.5|162
1645031100000|2022-02-16 17:05:00|45594.9|45574.9|45596|45576|45614.1|45594.1|45585.7|45565.7|152
1645031400000|2022-02-16 17:10:00|45598.5|45578.5|45575.7|45555.7|45598.5|45578.5|45575.7|45555.7|88
1645031700000|2022-02-16 17:15:00|45575.5|45555.5|45570.7|45550.7|45590.5|45570.5|45565.7|45545.7|106
1645032000000|2022-02-16 17:20:00|45573|45553|45540.7|45520.7|45575.7|45555.7|45533.8|45513.8|135
1645032300000|2022-02-16 17:25:00|45538.5|45518.5|45556|45536|45571|45551|45525.7|45505.7|229
1645032600000|2022-02-16 17:30:00|45555.7|45535.7|45471|45451|45556.3|45536.3|45465.7|45445.7|271
1645032900000|2022-02-16 17:35:00|45470.7|45450.7|45430.2|45410.2|45483.5|45463.5|45400.5|45380.5|290
1645033200000|2022-02-16 17:40:00|45432.4|45412.4|45400.2|45380.2|45444.6|45424.6|45400.2|45380.2|140
1645033500000|2022-02-16 17:45:00|45399.9|45379.9|45415.5|45395.5|45424.9|45404.9|45375.2|45355.2|232
1645033800000|2022-02-16 17:50:00|45415.2|45395.2|45360.7|45340.7|45424.9|45404.9|45360.7|45340.7|229
1645034100000|2022-02-16 17:55:00|45363|45343|45436.8|45416.8|45439|45419|45350.5|45330.5|978
1645034400000|2022-02-16 18:00:00|45436.5|45416.5|45407.4|45387.4|45469.6|45449.6|45407.4|45387.4|400
1645034700000|2022-02-16 18:05:00|45407.7|45387.7|45444.3|45424.3|45454.3|45434.3|45405.5|45385.5|99
1645035000000|2022-02-16 18:10:00|45442.1|45422.1|45446.8|45426.8|45456.6|45436.6|45427.4|45407.4|70
1645035300000|2022-02-16 18:15:00|45449.3|45429.3|45477.7|45457.7|45479.9|45459.9|45447.1|45427.1|84
1645035600000|2022-02-16 18:20:00|45479.9|45459.9|45479.9|45459.9|45500.2|45480.2|45463|45443|125
1645035900000|2022-02-16 18:25:00|45477.7|45457.7|45490.2|45470.2|45497.4|45477.4|45465.2|45445.2|74
1645036200000|2022-02-16 18:30:00|45489.9|45469.9|45445.5|45425.5|45489.9|45469.9|45445.5|45425.5|99
1645036500000|2022-02-16 18:35:00|45447.7|45427.7|45438|45418|45453|45433|45438|45418|83
1645036800000|2022-02-16 18:40:00|45437.7|45417.7|45415.5|45395.5|45438|45418|45410.2|45390.2|60
1645037100000|2022-02-16 18:45:00|45415.2|45395.2|45415.8|45395.8|45420.5|45400.5|45403.3|45383.3|78
1645037400000|2022-02-16 18:50:00|45418|45398|45405.2|45385.2|45422.4|45402.4|45392.7|45372.7|76
1645037700000|2022-02-16 18:55:00|45403|45383|45338.5|45318.5|45403|45383|45338.5|45318.5|114
1645038000000|2022-02-16 19:00:00|45343|45323|45377.5|45357.5|45465.5|45445.5|45253.3|45233.3|354
1645038300000|2022-02-16 19:05:00|45377.8|45357.8|45417.2|45397.2|45455|45435|45375.2|45355.2|205
1645038600000|2022-02-16 19:10:00|45415|45395|45395|45375|45432.2|45412.2|45367.5|45347.5|93
1645038900000|2022-02-16 19:15:00|45397.5|45377.5|45444.4|45424.4|45445|45425|45397.5|45377.5|83
1645039200000|2022-02-16 19:20:00|45439.4|45419.4|45399.7|45379.7|45459.1|45439.1|45394.7|45374.7|171
1645039500000|2022-02-16 19:25:00|45407.2|45387.2|45400|45380|45417.5|45397.5|45386.9|45366.9|94
1645039800000|2022-02-16 19:30:00|45404.7|45384.7|45346.9|45326.9|45414.7|45394.7|45329.7|45309.7|188
1645040100000|2022-02-16 19:35:00|45344.4|45324.4|45366.6|45346.6|45371.6|45351.6|45337.2|45317.2|73
1645040400000|2022-02-16 19:40:00|45362.2|45342.2|45356.6|45336.6|45376.6|45356.6|45326.9|45306.9|64
1645040700000|2022-02-16 19:45:00|45356.9|45336.9|45349.1|45329.1|45381.6|45361.6|45334.4|45314.4|42
1645041000000|2022-02-16 19:50:00|45346.9|45326.9|45406.6|45386.6|45416.9|45396.9|45344.4|45324.4|107
1645041300000|2022-02-16 19:55:00|45406.9|45386.9|45436.9|45416.9|45436.9|45416.9|45394.4|45374.4|78
1645041600000|2022-02-16 20:00:00|45436.6|45416.6|45445|45425|45446.1|45426.1|45411.3|45391.3|70
1645041900000|2022-02-16 20:05:00|45445.5|45425.5|45463.8|45443.8|45476.1|45456.1|45438.8|45418.8|102
1645042200000|2022-02-16 20:10:00|45463.6|45443.6|45453.3|45433.3|45468.3|45448.3|45443.6|45423.6|51
1645042500000|2022-02-16 20:15:00|45453.6|45433.6|45488|45468|45488|45468|45453.3|45433.3|60
1645042800000|2022-02-16 20:20:00|45487.2|45467.2|45366.6|45346.6|45487.2|45467.2|45366.4|45346.4|157
1645043100000|2022-02-16 20:25:00|45368.9|45348.9|45401.1|45381.1|45408.3|45388.3|45366.6|45346.6|44
1645043400000|2022-02-16 20:30:00|45398.6|45378.6|45388.9|45368.9|45398.6|45378.6|45351.4|45331.4|69
1645043700000|2022-02-16 20:35:00|45391.4|45371.4|45453|45433|45453|45433|45391.4|45371.4|60
1645044000000|2022-02-16 20:40:00|45450.5|45430.5|45420.5|45400.5|45453|45433|45418.3|45398.3|39
1645044300000|2022-02-16 20:45:00|45418.3|45398.3|45420.8|45400.8|45430.8|45410.8|45405.5|45385.5|40
1645044600000|2022-02-16 20:50:00|45418.9|45398.9|45387.7|45367.7|45431.1|45411.1|45380.2|45360.2|125
1645044900000|2022-02-16 20:55:00|45388.3|45368.3|45410.5|45390.5|45415.5|45395.5|45380.8|45360.8|147
1645045200000|2022-02-16 21:00:00|45408.6|45388.6|45373.6|45353.6|45413.3|45393.3|45366.1|45346.1|53
1645045500000|2022-02-16 21:05:00|45373.9|45353.9|45383.3|45363.3|45383.6|45363.6|45351.1|45331.1|67
1645045800000|2022-02-16 21:10:00|45385.8|45365.8|45388|45368|45390.8|45370.8|45380.8|45360.8|38
1645046100000|2022-02-16 21:15:00|45390.5|45370.5|45390.5|45370.5|45393|45373|45388|45368|12
1645046400000|2022-02-16 21:20:00|45390.8|45370.8|45385.5|45365.5|45390.8|45370.8|45368.6|45348.6|29
1645046700000|2022-02-16 21:25:00|45383.3|45363.3|45366.1|45346.1|45390.8|45370.8|45365.8|45345.8|40
1645047000000|2022-02-16 21:30:00|45365.8|45345.8|45388|45368|45390.3|45370.3|45365.8|45345.8|33
1645047300000|2022-02-16 21:35:00|45390.3|45370.3|45410.8|45390.8|45411.4|45391.4|45388|45368|37
1645047600000|2022-02-16 21:40:00|45408.3|45388.3|45410.8|45390.8|45415.8|45395.8|45405.8|45385.8|65
1645047900000|2022-02-16 21:45:00|45411.1|45391.1|45415.8|45395.8|45421.1|45401.1|45410.8|45390.8|28
1645048200000|2022-02-16 21:50:00|45418.3|45398.3|45413.3|45393.3|45423.3|45403.3|45411.1|45391.1|14
1645048500000|2022-02-16 21:55:00|45415.8|45395.8|45402.8|45382.8|45415.8|45395.8|45393.6|45373.6|39
1645052400000|2022-02-16 23:00:00|45405.6|45385.6|45484.2|45464.2|45493.9|45473.9|45405.6|45385.6|129
1645052700000|2022-02-16 23:05:00|45486.7|45466.7|45499.2|45479.2|45499.4|45479.4|45481.4|45461.4|36
1645053000000|2022-02-16 23:10:00|45498.9|45478.9|45501.4|45481.4|45502|45482|45493.9|45473.9|19
1645053300000|2022-02-16 23:15:00|45499.2|45479.2|45523.3|45503.3|45528.1|45508.1|45489.2|45469.2|41
1645053600000|2022-02-16 23:20:00|45523.6|45503.6|45530.8|45510.8|45533.3|45513.3|45518.6|45498.6|21
1645053900000|2022-02-16 23:25:00|45533.3|45513.3|45540.6|45520.6|45548.3|45528.3|45528.3|45508.3|18
1645054200000|2022-02-16 23:30:00|45538.3|45518.3|45515.8|45495.8|45541.1|45521.1|45515.8|45495.8|15
1645054500000|2022-02-16 23:35:00|45516.1|45496.1|45513.3|45493.3|45523.3|45503.3|45505.8|45485.8|22
1645054800000|2022-02-16 23:40:00|45511.1|45491.1|45456.1|45436.1|45518.3|45498.3|45455.6|45435.6|59
1645055100000|2022-02-16 23:45:00|45458.3|45438.3|45445.9|45425.9|45465.8|45445.8|45438.3|45418.3|56
1645055400000|2022-02-16 23:50:00|45445.6|45425.6|45443.4|45423.4|45458.4|45438.4|45443.4|45423.4|23
1645055700000|2022-02-16 23:55:00|45443.6|45423.6|45435.9|45415.9|45453.1|45433.1|45431.1|45411.1|36
1645056000000|2022-02-17 00:00:00|45433.4|45413.4|45465.9|45445.9|45468.4|45448.4|45433.4|45413.4|37
1645056300000|2022-02-17 00:05:00|45463.6|45443.6|45471.1|45451.1|45478.4|45458.4|45460.9|45440.9|28
1645056600000|2022-02-17 00:10:00|45473.6|45453.6|45460.9|45440.9|45475.6|45455.6|45456.1|45436.1|21
1645056900000|2022-02-17 00:15:00|45463.1|45443.1|45455.9|45435.9|45463.1|45443.1|45443.6|45423.6|17
1645057200000|2022-02-17 00:20:00|45455.6|45435.6|45453.4|45433.4|45460.9|45440.9|45450.9|45430.9|6
1645057500000|2022-02-17 00:25:00|45453.6|45433.6|45458.6|45438.6|45465.9|45445.9|45450.9|45430.9|12
1645057800000|2022-02-17 00:30:00|45460.9|45440.9|45460.9|45440.9|45463.6|45443.6|45446.1|45426.1|11
1645058100000|2022-02-17 00:35:00|45463.1|45443.1|45468.1|45448.1|45476.1|45456.1|45458.4|45438.4|20
1645058400000|2022-02-17 00:40:00|45467.8|45447.8|45463.6|45443.6|45478.4|45458.4|45461.4|45441.4|29
1645058700000|2022-02-17 00:45:00|45465.9|45445.9|45455.9|45435.9|45468.6|45448.6|45453.6|45433.6|18
1645059000000|2022-02-17 00:50:00|45453.6|45433.6|45436.1|45416.1|45455.9|45435.9|45430.3|45410.3|53
1645059300000|2022-02-17 00:55:00|45436.4|45416.4|45433.6|45413.6|45445.9|45425.9|45433.1|45413.1|26
1645059600000|2022-02-17 01:00:00|45433.4|45413.4|45392.8|45372.8|45437.5|45417.5|45350.3|45330.3|457
1645059900000|2022-02-17 01:05:00|45395.3|45375.3|45382.8|45362.8|45395.3|45375.3|45345.3|45325.3|102
1645060200000|2022-02-17 01:10:00|45385|45365|45377.5|45357.5|45385|45365|45345.3|45325.3|64
1645060500000|2022-02-17 01:15:00|45380|45360|45447.6|45427.6|45450.1|45430.1|45352.8|45332.8|196
1645060800000|2022-02-17 01:20:00|45450.1|45430.1|45492.8|45472.8|45492.8|45472.8|45445.1|45425.1|132
1645061100000|2022-02-17 01:25:00|45493.1|45473.1|45510.6|45490.6|45532.8|45512.8|45490.1|45470.1|173
1645061400000|2022-02-17 01:30:00|45515.3|45495.3|45462.8|45442.8|45517.8|45497.8|45462.8|45442.8|100
1645061700000|2022-02-17 01:35:00|45465.1|45445.1|45485.1|45465.1|45490.1|45470.1|45460.6|45440.6|28
1645062000000|2022-02-17 01:40:00|45485.3|45465.3|45445.3|45425.3|45490.1|45470.1|45438.1|45418.1|79
1645062300000|2022-02-17 01:45:00|45447.6|45427.6|45450.1|45430.1|45462.6|45442.6|45426.2|45406.2|46
1645062600000|2022-02-17 01:50:00|45452.3|45432.3|45495.3|45475.3|45495.3|45475.3|45442.8|45422.8|62
1645062900000|2022-02-17 01:55:00|45495.6|45475.6|45490.9|45470.9|45500.9|45480.9|45485.9|45465.9|90
1645063200000|2022-02-17 02:00:00|45493.1|45473.1|45513.4|45493.4|45520.9|45500.9|45483.1|45463.1|78
1645063500000|2022-02-17 02:05:00|45511.2|45491.2|45498.7|45478.7|45523.7|45503.7|45493.4|45473.4|118
1645063800000|2022-02-17 02:10:00|45496.2|45476.2|45511.2|45491.2|45523.4|45503.4|45495.9|45475.9|70
1645064100000|2022-02-17 02:15:00|45513.4|45493.4|45511.2|45491.2|45515.9|45495.9|45501.2|45481.2|8
1645064400000|2022-02-17 02:20:00|45513.7|45493.7|45491.4|45471.4|45513.7|45493.7|45481.2|45461.2|35
1645064700000|2022-02-17 02:25:00|45493.7|45473.7|45496.2|45476.2|45501.2|45481.2|45490.9|45470.9|20
1645065000000|2022-02-17 02:30:00|45495.9|45475.9|45478.4|45458.4|45501.2|45481.2|45458.1|45438.1|87
1645065300000|2022-02-17 02:35:00|45475.9|45455.9|45460.9|45440.9|45488.1|45468.1|45458.4|45438.4|31
1645065600000|2022-02-17 02:40:00|45458.7|45438.7|45438.1|45418.1|45475.9|45455.9|45435.9|45415.9|79
1645065900000|2022-02-17 02:45:00|45437.9|45417.9|45435.4|45415.4|45450.6|45430.6|45428.1|45408.1|97
1645066200000|2022-02-17 02:50:00|45433.1|45413.1|45455.9|45435.9|45460.6|45440.6|45433.1|45413.1|52
1645066500000|2022-02-17 02:55:00|45455.6|45435.6|45465.9|45445.9|45468.1|45448.1|45450.9|45430.9|12
1645066800000|2022-02-17 03:00:00|45463.4|45443.4|45446.2|45426.2|45470.9|45450.9|45446.2|45426.2|42
1645067100000|2022-02-17 03:05:00|45448.4|45428.4|45460.6|45440.6|45465.6|45445.6|45440.6|45420.6|37
1645067400000|2022-02-17 03:10:00|45460.9|45440.9|45470.9|45450.9|45473.1|45453.1|45450.9|45430.9|29
1645067700000|2022-02-17 03:15:00|45470.6|45450.6|45478.7|45458.7|45486.2|45466.2|45468.4|45448.4|64
1645068000000|2022-02-17 03:20:00|45478.4|45458.4|45480.9|45460.9|45486.2|45466.2|45470.9|45450.9|47
1645068300000|2022-02-17 03:25:00|45485.6|45465.6|45486.2|45466.2|45488.4|45468.4|45470.9|45450.9|22
1645068600000|2022-02-17 03:30:00|45485.9|45465.9|45471.2|45451.2|45486.2|45466.2|45470.9|45450.9|24
1645068900000|2022-02-17 03:35:00|45470.9|45450.9|45470.9|45450.9|45480.9|45460.9|45470.9|45450.9|10
1645069200000|2022-02-17 03:40:00|45471.2|45451.2|45475.9|45455.9|45486.2|45466.2|45470.9|45450.9|17
1645069500000|2022-02-17 03:45:00|45473.7|45453.7|45466.2|45446.2|45475.9|45455.9|45466.2|45446.2|16
1645069800000|2022-02-17 03:50:00|45468.4|45448.4|45310.9|45290.9|45471.2|45451.2|45310.9|45290.9|164
1645070100000|2022-02-17 03:55:00|45313.4|45293.4|44938.2|44918.2|45316.2|45296.2|44935.7|44915.7|702
1645070400000|2022-02-17 04:00:00|44945.1|44925.1|44718.2|44698.2|44945.4|44925.4|44700.9|44680.9|600
1645070700000|2022-02-17 04:05:00|44717.9|44697.9|44866.5|44846.5|44866.5|44846.5|44701.2|44681.2|397
1645071000000|2022-02-17 04:10:00|44868.7|44848.7|45183.2|45163.2|45190.9|45170.9|44855.7|44835.7|520
1645071300000|2022-02-17 04:15:00|45183.4|45163.4|45246.2|45226.2|45308.4|45288.4|45158.7|45138.7|304
1645071600000|2022-02-17 04:20:00|45245.9|45225.9|45245.9|45225.9|45285.7|45265.7|45243.2|45223.2|105
1645071900000|2022-02-17 04:25:00|45243.7|45223.7|45251.2|45231.2|45278.4|45258.4|45222.9|45202.9|84
1645072200000|2022-02-17 04:30:00|45276.5|45256.5|45380.7|45360.7|45420.7|45400.7|45270.7|45250.7|201
1645072500000|2022-02-17 04:35:00|45383.4|45363.4|45270.7|45250.7|45385.7|45365.7|45270.7|45250.7|150
1645072800000|2022-02-17 04:40:00|45270.4|45250.4|45285.9|45265.9|45300.7|45280.7|45265.9|45245.9|46
1645073100000|2022-02-17 04:45:00|45283.7|45263.7|45278.4|45258.4|45298.2|45278.2|45278.4|45258.4|33
1645073400000|2022-02-17 04:50:00|45278.2|45258.2|45280.1|45260.1|45293.4|45273.4|45270.7|45250.7|36
1645073700000|2022-02-17 04:55:00|45280.4|45260.4|45275.9|45255.9|45310.7|45290.7|45270.9|45250.9|71
1645074000000|2022-02-17 05:00:00|45280.7|45260.7|45292.6|45272.6|45312.9|45292.9|45270.7|45250.7|72
1645074300000|2022-02-17 05:05:00|45290.4|45270.4|45370.4|45350.4|45407.9|45387.9|45280.4|45260.4|170
1645074600000|2022-02-17 05:10:00|45365.7|45345.7|45341.5|45321.5|45385.7|45365.7|45330.9|45310.9|47
1645074900000|2022-02-17 05:15:00|45346.2|45326.2|45380.7|45360.7|45398.2|45378.2|45346.2|45326.2|57
1645075200000|2022-02-17 05:20:00|45380.4|45360.4|45400.4|45380.4|45400.4|45380.4|45373.4|45353.4|33
1645075500000|2022-02-17 05:25:00|45398.2|45378.2|45348.2|45328.2|45408.2|45388.2|45342.9|45322.9|84
1645075800000|2022-02-17 05:30:00|45350.4|45330.4|45393.2|45373.2|45415.1|45395.1|45350.4|45330.4|196
1645076100000|2022-02-17 05:35:00|45395.7|45375.7|45403.7|45383.7|45419.9|45399.9|45385.4|45365.4|99
1645076400000|2022-02-17 05:40:00|45406|45386|45421.2|45401.2|45426|45406|45396|45376|66
1645076700000|2022-02-17 05:45:00|45423.5|45403.5|45366|45346|45426|45406|45351.5|45331.5|80
1645077000000|2022-02-17 05:50:00|45363.7|45343.7|45326.2|45306.2|45371|45351|45321.2|45301.2|66
1645077300000|2022-02-17 05:55:00|45328.5|45308.5|45371.2|45351.2|45378.5|45358.5|45326.2|45306.2|67
1645077600000|2022-02-17 06:00:00|45371|45351|45284|45264|45371.2|45351.2|45273.7|45253.7|189
1645077900000|2022-02-17 06:05:00|45286.5|45266.5|45263.5|45243.5|45308.5|45288.5|45236|45216|116
1645078200000|2022-02-17 06:10:00|45261.2|45241.2|45253.7|45233.7|45288.5|45268.5|45246.5|45226.5|72
1645078500000|2022-02-17 06:15:00|45251.5|45231.5|45316|45296|45320.7|45300.7|45246.2|45226.2|97
1645078800000|2022-02-17 06:20:00|45313.7|45293.7|45301.2|45281.2|45325.7|45305.7|45278.5|45258.5|115
1645079100000|2022-02-17 06:25:00|45303.5|45283.5|45398.5|45378.5|45398.5|45378.5|45278.5|45258.5|166
1645079400000|2022-02-17 06:30:00|45400.7|45380.7|45290.7|45270.7|45405.7|45385.7|45266|45246|202
1645079700000|2022-02-17 06:35:00|45293.2|45273.2|45250.2|45230.2|45305.2|45285.2|45235.7|45215.7|102
1645080000000|2022-02-17 06:40:00|45250.4|45230.4|45230.4|45210.4|45263.2|45243.2|45225.4|45205.4|85
1645080300000|2022-02-17 06:45:00|45227.9|45207.9|45266|45246|45266|45246|45210.4|45190.4|95
1645080600000|2022-02-17 06:50:00|45261.2|45241.2|45281.2|45261.2|45301|45281|45256|45236|48
1645080900000|2022-02-17 06:55:00|45286|45266|45273.7|45253.7|45296|45276|45261.2|45241.2|74
1645081200000|2022-02-17 07:00:00|45273.5|45253.5|45298.5|45278.5|45333.2|45313.2|45253.7|45233.7|120
1645081500000|2022-02-17 07:05:00|45300.7|45280.7|45276.2|45256.2|45315.4|45295.4|45270.7|45250.7|75
1645081800000|2022-02-17 07:10:00|45268.7|45248.7|45271.2|45251.2|45278.5|45258.5|45235.7|45215.7|73
1645082100000|2022-02-17 07:15:00|45273.5|45253.5|45286.2|45266.2|45295.7|45275.7|45255.7|45235.7|84
1645082400000|2022-02-17 07:20:00|45282.9|45262.9|45291|45271|45311|45291|45261|45241|80
1645082700000|2022-02-17 07:25:00|45288.5|45268.5|45286|45266|45305.7|45285.7|45276|45256|48
1645083000000|2022-02-17 07:30:00|45288.2|45268.2|45283.5|45263.5|45290.7|45270.7|45270.7|45250.7|43
1645083300000|2022-02-17 07:35:00|45285.7|45265.7|45276|45256|45306|45286|45273.5|45253.5|32
1645083600000|2022-02-17 07:40:00|45271.3|45251.3|45291|45271|45316|45296|45266.5|45246.5|70
1645083900000|2022-02-17 07:45:00|45291.3|45271.3|45330.7|45310.7|45335.7|45315.7|45283.8|45263.8|72
1645084200000|2022-02-17 07:50:00|45333.2|45313.2|45326|45306|45371|45351|45323.5|45303.5|139
1645084500000|2022-02-17 07:55:00|45321.5|45301.5|45346.8|45326.8|45366|45346|45316.3|45296.3|106
1645084800000|2022-02-17 08:00:00|45351.3|45331.3|45451.5|45431.5|45456.8|45436.8|45351.3|45331.3|305
1645085100000|2022-02-17 08:05:00|45451.8|45431.8|45414.3|45394.3|45459.3|45439.3|45391.3|45371.3|149
1645085400000|2022-02-17 08:10:00|45416.5|45396.5|45408.8|45388.8|45441.3|45421.3|45396.3|45376.3|81
1645085700000|2022-02-17 08:15:00|45411.5|45391.5|45356.8|45336.8|45421|45401|45356.8|45336.8|64
1645086000000|2022-02-17 08:20:00|45359|45339|45314.3|45294.3|45376.3|45356.3|45314|45294|75
1645086300000|2022-02-17 08:25:00|45316.5|45296.5|45174|45154|45346.3|45326.3|45026.3|45006.3|575
1645086600000|2022-02-17 08:30:00|45171.5|45151.5|45071.5|45051.5|45176.5|45156.5|45059.3|45039.3|202
1645086900000|2022-02-17 08:35:00|45069.3|45049.3|45083.8|45063.8|45088.8|45068.8|44973.8|44953.8|263
1645087200000|2022-02-17 08:40:00|45081.3|45061.3|45103.5|45083.5|45121.3|45101.3|45052.1|45032.1|156
1645087500000|2022-02-17 08:45:00|45101.3|45081.3|45071.3|45051.3|45106.3|45086.3|45028.5|45008.5|132
1645087800000|2022-02-17 08:50:00|45068.8|45048.8|45121.3|45101.3|45126.3|45106.3|45064|45044|60
1645088100000|2022-02-17 08:55:00|45121|45101|45139.3|45119.3|45144.3|45124.3|45077.1|45057.1|98
1645088400000|2022-02-17 09:00:00|45139|45119|45141.5|45121.5|45228.5|45208.5|45126.3|45106.3|254
1645088700000|2022-02-17 09:05:00|45141.8|45121.8|45101.5|45081.5|45166|45146|45094.6|45074.6|109
1645089000000|2022-02-17 09:10:00|45103.8|45083.8|45146.3|45126.3|45173.8|45153.8|45096.8|45076.8|88
1645089300000|2022-02-17 09:15:00|45144|45124|45191.3|45171.3|45191.5|45171.5|45141.3|45121.3|80
1645089600000|2022-02-17 09:20:00|45191.5|45171.5|45226.5|45206.5|45228.8|45208.8|45179|45159|78
1645089900000|2022-02-17 09:25:00|45221.8|45201.8|45281.6|45261.6|45284.1|45264.1|45219.3|45199.3|128
1645090200000|2022-02-17 09:30:00|45283.8|45263.8|45284.1|45264.1|45291|45271|45264.6|45244.6|81
1645090500000|2022-02-17 09:35:00|45283.8|45263.8|45259.3|45239.3|45301.3|45281.3|45246.6|45226.6|87
1645090800000|2022-02-17 09:40:00|45259.6|45239.6|45231.8|45211.8|45271.8|45251.8|45199.6|45179.6|129
1645091100000|2022-02-17 09:45:00|45232.4|45212.4|45189.9|45169.9|45239.1|45219.1|45174.9|45154.9|59
1645091400000|2022-02-17 09:50:00|45189.6|45169.6|45194.6|45174.6|45214.9|45194.9|45187.1|45167.1|70
1645091700000|2022-02-17 09:55:00|45192.4|45172.4|45222.9|45202.9|45237.4|45217.4|45172.4|45152.4|91
1645092000000|2022-02-17 10:00:00|45222.6|45202.6|45248.4|45228.4|45268.1|45248.1|45192.4|45172.4|116
1645092300000|2022-02-17 10:05:00|45248.1|45228.1|45238.2|45218.2|45248.1|45228.1|45203.4|45183.4|61
1645092600000|2022-02-17 10:10:00|45238.4|45218.4|45298.4|45278.4|45305.4|45285.4|45230.9|45210.9|92
1645092900000|2022-02-17 10:15:00|45298.2|45278.2|45280.9|45260.9|45325.4|45305.4|45278.4|45258.4|63
1645093200000|2022-02-17 10:20:00|45283.2|45263.2|45323.4|45303.4|45332.9|45312.9|45273.2|45253.2|64
1645093500000|2022-02-17 10:25:00|45325.7|45305.7|45298.2|45278.2|45338.2|45318.2|45297.9|45277.9|61
1645093800000|2022-02-17 10:30:00|45297.9|45277.9|45315.7|45295.7|45325.4|45305.4|45293.4|45273.4|30
1645094100000|2022-02-17 10:35:00|45315.4|45295.4|45320.4|45300.4|45323.2|45303.2|45293.2|45273.2|35
1645094400000|2022-02-17 10:40:00|45320.7|45300.7|45340.7|45320.7|45348.4|45328.4|45310.9|45290.9|59
1645094700000|2022-02-17 10:45:00|45340.4|45320.4|45362.9|45342.9|45368.2|45348.2|45335.7|45315.7|42
1645095000000|2022-02-17 10:50:00|45365.7|45345.7|45352.9|45332.9|45383.2|45363.2|45343.4|45323.4|58
1645095300000|2022-02-17 10:55:00|45353.2|45333.2|45318.2|45298.2|45355.7|45335.7|45313.4|45293.4|55
1645095600000|2022-02-17 11:00:00|45317.9|45297.9|45317.9|45297.9|45338.4|45318.4|45315.7|45295.7|28
1645095900000|2022-02-17 11:05:00|45320.1|45300.1|45325.1|45305.1|45332.6|45312.6|45295.4|45275.4|64
1645096200000|2022-02-17 11:10:00|45322.9|45302.9|45354.9|45334.9|45354.9|45334.9|45322.4|45302.4|63
1645096500000|2022-02-17 11:15:00|45357.1|45337.1|45335.4|45315.4|45357.1|45337.1|45332.9|45312.9|51
1645096800000|2022-02-17 11:20:00|45337.6|45317.6|45313.2|45293.2|45340.1|45320.1|45313.2|45293.2|33
1645097100000|2022-02-17 11:25:00|45315.7|45295.7|45300.1|45280.1|45322.6|45302.6|45297.9|45277.9|28
1645097400000|2022-02-17 11:30:00|45297.9|45277.9|45252.6|45232.6|45300.1|45280.1|45247.6|45227.6|106
1645097700000|2022-02-17 11:35:00|45250.4|45230.4|45267.4|45247.4|45272.9|45252.9|45242.6|45222.6|56
1645098000000|2022-02-17 11:40:00|45267.6|45247.6|45272.6|45252.6|45284.9|45264.9|45267.6|45247.6|49
1645098300000|2022-02-17 11:45:00|45270.4|45250.4|45272.6|45252.6|45277.4|45257.4|45258.2|45238.2|29
1645098600000|2022-02-17 11:50:00|45272.4|45252.4|45265.1|45245.1|45275.1|45255.1|45257.4|45237.4|40
1645098900000|2022-02-17 11:55:00|45267.6|45247.6|45312.9|45292.9|45324.9|45304.9|45262.6|45242.6|84
1645099200000|2022-02-17 12:00:00|45313.2|45293.2|45340.4|45320.4|45362.6|45342.6|45307.9|45287.9|112
1645099500000|2022-02-17 12:05:00|45337.9|45317.9|45332.1|45312.1|45342.9|45322.9|45312.4|45292.4|63
1645099800000|2022-02-17 12:10:00|45334.6|45314.6|45319.9|45299.9|45352.4|45332.4|45317.4|45297.4|83
1645100100000|2022-02-17 12:15:00|45317.4|45297.4|45312.1|45292.1|45351.9|45331.9|45307.1|45287.1|114
1645100400000|2022-02-17 12:20:00|45314.4|45294.4|45302.6|45282.6|45332.1|45312.1|45292.4|45272.4|78
1645100700000|2022-02-17 12:25:00|45304.9|45284.9|45286.6|45266.6|45311.3|45291.3|45277.4|45257.4|142
1645101000000|2022-02-17 12:30:00|45288.8|45268.8|45284.1|45264.1|45309.4|45289.4|45244.6|45224.6|254
1645101300000|2022-02-17 12:35:00|45283.8|45263.8|45269.1|45249.1|45291.6|45271.6|45221.9|45201.9|164
1645101600000|2022-02-17 12:40:00|45266.9|45246.9|45309.1|45289.1|45309.1|45289.1|45259.4|45239.4|223
1645101900000|2022-02-17 12:45:00|45306.6|45286.6|45282.1|45262.1|45314.4|45294.4|45262.1|45242.1|81
1645102200000|2022-02-17 12:50:00|45277.4|45257.4|45267.1|45247.1|45286.9|45266.9|45261.9|45241.9|83
1645102500000|2022-02-17 12:55:00|45264.9|45244.9|45275.1|45255.1|45277.6|45257.6|45234.9|45214.9|131
1645102800000|2022-02-17 13:00:00|45277.4|45257.4|45309.9|45289.9|45382.4|45362.4|45277.4|45257.4|404
1645103100000|2022-02-17 13:05:00|45309.6|45289.6|45254.9|45234.9|45312.4|45292.4|45211.9|45191.9|299
1645103400000|2022-02-17 13:10:00|45265.2|45245.2|45362.4|45342.4|45375.2|45355.2|45265.2|45245.2|304
1645103700000|2022-02-17 13:15:00|45360.2|45340.2|45314.9|45294.9|45362.9|45342.9|45272.9|45252.9|165
1645104000000|2022-02-17 13:20:00|45312.7|45292.7|45327.4|45307.4|45334.6|45314.6|45287.4|45267.4|117
1645104300000|2022-02-17 13:25:00|45329.6|45309.6|45357.1|45337.1|45359.9|45339.9|45312.9|45292.9|261
1645104600000|2022-02-17 13:30:00|45359.6|45339.6|45426.9|45406.9|45432.4|45412.4|45342.4|45322.4|353
1645104900000|2022-02-17 13:35:00|45424.6|45404.6|45456.9|45436.9|45492.4|45472.4|45422.4|45402.4|285
1645105200000|2022-02-17 13:40:00|45457.1|45437.1|45414.1|45394.1|45459.4|45439.4|45394.4|45374.4|322
1645105500000|2022-02-17 13:45:00|45411.9|45391.9|45406.9|45386.9|45441.6|45421.6|45372.1|45352.1|210
1645105800000|2022-02-17 13:50:00|45404.6|45384.6|45366.9|45346.9|45409.4|45389.4|45344.4|45324.4|238
1645106100000|2022-02-17 13:55:00|45364.4|45344.4|45356.9|45336.9|45381.9|45361.9|45264.4|45244.4|313
1645106400000|2022-02-17 14:00:00|45354.6|45334.6|45425.4|45405.4|45435.2|45415.2|45347.1|45327.1|271
1645106700000|2022-02-17 14:05:00|45427.7|45407.7|45416.6|45396.6|45459.4|45439.4|45416.6|45396.6|301
1645107000000|2022-02-17 14:10:00|45414.4|45394.4|45427.1|45407.1|45467.1|45447.1|45401.9|45381.9|322
1645107300000|2022-02-17 14:15:00|45426.9|45406.9|45356.9|45336.9|45432.1|45412.1|45356.9|45336.9|147
1645107600000|2022-02-17 14:20:00|45359.1|45339.1|45359.9|45339.9|45391.9|45371.9|45319.4|45299.4|156
1645107900000|2022-02-17 14:25:00|45360.2|45340.2|45349.1|45329.1|45391.6|45371.6|45343.9|45323.9|148
1645108200000|2022-02-17 14:30:00|45349.6|45329.6|45404.4|45384.4|45416.9|45396.9|45349.1|45329.1|234
1645108500000|2022-02-17 14:35:00|45406.6|45386.6|45361.6|45341.6|45408.9|45388.9|45306.4|45286.4|279
1645108800000|2022-02-17 14:40:00|45361.4|45341.4|45361.8|45341.8|45390.3|45370.3|45330.1|45310.1|649
1645109100000|2022-02-17 14:45:00|45364|45344|45282.3|45262.3|45364.3|45344.3|45277.8|45257.8|472
1645109400000|2022-02-17 14:50:00|45282.6|45262.6|45275.3|45255.3|45340.1|45320.1|45252.6|45232.6|658
1645109700000|2022-02-17 14:55:00|45277.6|45257.6|45212.8|45192.8|45325.1|45305.1|45184.6|45164.6|594
1645110000000|2022-02-17 15:00:00|45215.1|45195.1|45200.3|45180.3|45238.1|45218.1|45150.1|45130.1|534
1645110300000|2022-02-17 15:05:00|45200.6|45180.6|45238.4|45218.4|45275.3|45255.3|45180.6|45160.6|221
1645110600000|2022-02-17 15:10:00|45236.3|45216.3|45258.1|45238.1|45267.8|45247.8|45213.4|45193.4|273
1645110900000|2022-02-17 15:15:00|45257.8|45237.8|45225.3|45205.3|45257.8|45237.8|45215.6|45195.6|275
1645111200000|2022-02-17 15:20:00|45220.6|45200.6|45208.1|45188.1|45225.3|45205.3|45179.8|45159.8|336
1645111500000|2022-02-17 15:25:00|45207.8|45187.8|45217.8|45197.8|45220.6|45200.6|45135.3|45115.3|229
1645111800000|2022-02-17 15:30:00|45215.6|45195.6|45190.6|45170.6|45230.3|45210.3|45185.6|45165.6|125
1645112100000|2022-02-17 15:35:00|45190.3|45170.3|45220.6|45200.6|45242.6|45222.6|45167.8|45147.8|198
1645112400000|2022-02-17 15:40:00|45215.9|45195.9|45232.3|45212.3|45232.3|45212.3|45180.6|45160.6|194
1645112700000|2022-02-17 15:45:00|45230.1|45210.1|45219.8|45199.8|45252.1|45232.1|45192.3|45172.3|394
1645113000000|2022-02-17 15:50:00|45224.6|45204.6|45222.6|45202.6|45248.1|45228.1|45175.1|45155.1|227
1645113300000|2022-02-17 15:55:00|45225.1|45205.1|45267.6|45247.6|45292.6|45272.6|45222.3|45202.3|205
1645113600000|2022-02-17 16:00:00|45269.8|45249.8|45257.3|45237.3|45269.8|45249.8|45230.6|45210.6|161
1645113900000|2022-02-17 16:05:00|45255.1|45235.1|45274.8|45254.8|45317.6|45297.6|45252.9|45232.9|223
1645114200000|2022-02-17 16:10:00|45272.6|45252.6|45310.6|45290.6|45325.4|45305.4|45270.4|45250.4|122
1645114500000|2022-02-17 16:15:00|45308.1|45288.1|45286.1|45266.1|45325.6|45305.6|45286.1|45266.1|127
1645114800000|2022-02-17 16:20:00|45285.6|45265.6|45292.9|45272.9|45310.4|45290.4|45283.1|45263.1|125
1645115100000|2022-02-17 16:25:00|45295.1|45275.1|45300.4|45280.4|45310.1|45290.1|45285.9|45265.9|85
1645115400000|2022-02-17 16:30:00|45297.9|45277.9|45300.6|45280.6|45309.9|45289.9|45270.4|45250.4|184
1645115700000|2022-02-17 16:35:00|45302.9|45282.9|45250.4|45230.4|45305.4|45285.4|45247.9|45227.9|136
1645116000000|2022-02-17 16:40:00|45252.9|45232.9|45248.4|45228.4|45257.9|45237.9|45190.4|45170.4|202
1645116300000|2022-02-17 16:45:00|45248.6|45228.6|45243.4|45223.4|45250.6|45230.6|45215.9|45195.9|127
1645116600000|2022-02-17 16:50:00|45243.1|45223.1|45225.9|45205.9|45250.6|45230.6|45215.6|45195.6|185
1645116900000|2022-02-17 16:55:00|45225.6|45205.6|45211.1|45191.1|45243.1|45223.1|45205.4|45185.4|152
1645117200000|2022-02-17 17:00:00|45213.4|45193.4|45210.9|45190.9|45225.6|45205.6|45156.1|45136.1|226
1645117500000|2022-02-17 17:05:00|45215.4|45195.4|45215.4|45195.4|45230.4|45210.4|45200.9|45180.9|108
1645117800000|2022-02-17 17:10:00|45215.6|45195.6|45235.9|45215.9|45247.9|45227.9|45215.6|45195.6|119
1645118100000|2022-02-17 17:15:00|45240.6|45220.6|45230.9|45210.9|45253.1|45233.1|45215.9|45195.9|111
1645118400000|2022-02-17 17:20:00|45233.1|45213.1|45237.9|45217.9|45240.1|45220.1|45213.4|45193.4|132
1645118700000|2022-02-17 17:25:00|45238.4|45218.4|45225.9|45205.9|45267.9|45247.9|45225.9|45205.9|114
1645119000000|2022-02-17 17:30:00|45223.7|45203.7|45235.9|45215.9|45247.9|45227.9|45223.4|45203.4|153
1645119300000|2022-02-17 17:35:00|45238.1|45218.1|45280.4|45260.4|45290.1|45270.1|45235.9|45215.9|175
1645119600000|2022-02-17 17:40:00|45280.1|45260.1|45252.9|45232.9|45287.4|45267.4|45252.4|45232.4|155
1645119900000|2022-02-17 17:45:00|45250.4|45230.4|45237.4|45217.4|45257.4|45237.4|45207.1|45187.1|262
1645120200000|2022-02-17 17:50:00|45239.6|45219.6|45259.6|45239.6|45262.4|45242.4|45222.1|45202.1|190
1645120500000|2022-02-17 17:55:00|45257.1|45237.1|45254.6|45234.6|45307.9|45287.9|45240.4|45220.4|959
1645120800000|2022-02-17 18:00:00|45257.4|45237.4|45287.1|45267.1|45307.4|45287.4|45257.4|45237.4|275
1645121100000|2022-02-17 18:05:00|45289.4|45269.4|45277.1|45257.1|45292.1|45272.1|45274.9|45254.9|68
1645121400000|2022-02-17 18:10:00|45276.9|45256.9|45274.9|45254.9|45289.4|45269.4|45254.6|45234.6|149
1645121700000|2022-02-17 18:15:00|45274.6|45254.6|45284.4|45264.4|45304.6|45284.6|45269.6|45249.6|190
1645122000000|2022-02-17 18:20:00|45282.1|45262.1|45282.1|45262.1|45291.9|45271.9|45264.9|45244.9|56
1645122300000|2022-02-17 18:25:00|45279.6|45259.6|45269.9|45249.9|45286.9|45266.9|45264.9|45244.9|289
1645122600000|2022-02-17 18:30:00|45269.6|45249.6|45282.4|45262.4|45304.6|45284.6|45257.1|45237.1|114
1645122900000|2022-02-17 18:35:00|45281.9|45261.9|45264.9|45244.9|45281.9|45261.9|45252.4|45232.4|168
1645123200000|2022-02-17 18:40:00|45264.6|45244.6|45219.6|45199.6|45264.9|45244.9|45217.7|45197.7|107
1645123500000|2022-02-17 18:45:00|45222.4|45202.4|45219.9|45199.9|45224.9|45204.9|45204.6|45184.6|132
1645123800000|2022-02-17 18:50:00|45219.7|45199.7|45202.2|45182.2|45219.7|45199.7|45197.2|45177.2|70
1645124100000|2022-02-17 18:55:00|45201.9|45181.9|45197.4|45177.4|45209.4|45189.4|45187.2|45167.2|82
1645124400000|2022-02-17 19:00:00|45197.2|45177.2|45199.7|45179.7|45199.7|45179.7|45174.9|45154.9|25
1645124700000|2022-02-17 19:05:00|45197.4|45177.4|45177.7|45157.7|45202.2|45182.2|45177.7|45157.7|38
1645125000000|2022-02-17 19:10:00|45179.9|45159.9|45165.2|45145.2|45180.2|45160.2|45152.4|45132.4|306
1645125300000|2022-02-17 19:15:00|45162.9|45142.9|45180.2|45160.2|45190.2|45170.2|45153.4|45133.4|32
1645125600000|2022-02-17 19:20:00|45177.9|45157.9|45155.2|45135.2|45182.7|45162.7|45155.2|45135.2|40
1645125900000|2022-02-17 19:25:00|45157.4|45137.4|45150.2|45130.2|45162.4|45142.4|45100.7|45080.7|109
1645126200000|2022-02-17 19:30:00|45147.7|45127.7|45137.7|45117.7|45157.7|45137.7|45132.9|45112.9|45
1645126500000|2022-02-17 19:35:00|45140.2|45120.2|45138.2|45118.2|45145.2|45125.2|45130.2|45110.2|36
1645126800000|2022-02-17 19:40:00|45137.9|45117.9|45117.9|45097.9|45147.7|45127.7|45117.9|45097.9|30
1645127100000|2022-02-17 19:45:00|45120.2|45100.2|45135.4|45115.4|45135.4|45115.4|45110.2|45090.2|22
1645127400000|2022-02-17 19:50:00|45135.2|45115.2|45130.4|45110.4|45137.9|45117.9|45115.4|45095.4|39
1645127700000|2022-02-17 19:55:00|45130.2|45110.2|45095.2|45075.2|45135.2|45115.2|45094.9|45074.9|39
1645128000000|2022-02-17 20:00:00|45097.4|45077.4|45037.2|45017.2|45099.9|45079.9|45029.9|45009.9|108
1645128300000|2022-02-17 20:05:00|45039.7|45019.7|45017.2|44997.2|45042.7|45022.7|45017.2|44997.2|78
1645128600000|2022-02-17 20:10:00|45019.4|44999.4|45017.2|44997.2|45041.9|45021.9|45012.2|44992.2|42
1645128900000|2022-02-17 20:15:00|45017.7|44997.7|45009.7|44989.7|45024.4|45004.4|44984.7|44964.7|71
1645129200000|2022-02-17 20:20:00|45009.9|44989.9|45042.2|45022.2|45059.4|45039.4|45009.7|44989.7|42
1645129500000|2022-02-17 20:25:00|45044.4|45024.4|45062.7|45042.7|45062.7|45042.7|45039.7|45019.7|371
1645129800000|2022-02-17 20:30:00|45064.9|45044.9|45062.2|45042.2|45089.7|45069.7|45042.2|45022.2|46
1645130100000|2022-02-17 20:35:00|45062.4|45042.4|45097.4|45077.4|45107.2|45087.2|45062.4|45042.4|49
1645130400000|2022-02-17 20:40:00|45094.9|45074.9|45084.7|45064.7|45099.7|45079.7|45082.2|45062.2|28
1645130700000|2022-02-17 20:45:00|45087.2|45067.2|45079.7|45059.7|45104.7|45084.7|45077.5|45057.5|59
1645131000000|2022-02-17 20:50:00|45084.7|45064.7|45062.2|45042.2|45084.7|45064.7|45039.7|45019.7|49
1645131300000|2022-02-17 20:55:00|45065|45045|45064.7|45044.7|45087.2|45067.2|45057.5|45037.5|54
1645131600000|2022-02-17 21:00:00|45067|45047|45064.5|45044.5|45069.7|45049.7|45054.7|45034.7|26
1645131900000|2022-02-17 21:05:00|45066.7|45046.7|45030.2|45010.2|45067|45047|45029.2|45009.2|39
1645132200000|2022-02-17 21:10:00|45032.5|45012.5|45029.7|45009.7|45035|45015|45010|44990|36
1645132500000|2022-02-17 21:15:00|45029.5|45009.5|45029.5|45009.5|45037|45017|45020|45000|20
1645132800000|2022-02-17 21:20:00|45029.7|45009.7|45019.7|44999.7|45034.7|45014.7|45019.7|44999.7|72
1645133100000|2022-02-17 21:25:00|45020|45000|45027.2|45007.2|45034.7|45014.7|45020|45000|5
1645133400000|2022-02-17 21:30:00|45027.5|45007.5|45032.2|45012.2|45034.5|45014.5|45025|45005|21
1645133700000|2022-02-17 21:35:00|45030|45010|45047.2|45027.2|45049.5|45029.5|45027.5|45007.5|25
1645134000000|2022-02-17 21:40:00|45049.5|45029.5|45047|45027|45049.7|45029.7|45040|45020|11
1645134300000|2022-02-17 21:45:00|45049.5|45029.5|45052|45032|45052|45032|45042.5|45022.5|21
1645134600000|2022-02-17 21:50:00|45049.7|45029.7|45054.7|45034.7|45060|45040|45049.7|45029.7|21
1645134900000|2022-02-17 21:55:00|45052.2|45032.2|45052.5|45032.5|45055|45035|45044.7|45024.7|33
1645138800000|2022-02-17 23:00:00|45023.5|45003.5|45040|45020|45074.5|45054.5|45023.5|45003.5|97
1645139100000|2022-02-17 23:05:00|45040.3|45020.3|45037.5|45017.5|45057.3|45037.3|45029.5|45009.5|55
1645139400000|2022-02-17 23:10:00|45042.3|45022.3|45062.5|45042.5|45067|45047|45037.5|45017.5|11
1645139700000|2022-02-17 23:15:00|45062.3|45042.3|45074.8|45054.8|45079.5|45059.5|45059.5|45039.5|17
1645140000000|2022-02-17 23:20:00|45077|45057|45079.8|45059.8|45082|45062|45072.3|45052.3|20
1645140300000|2022-02-17 23:25:00|45077.5|45057.5|45092.3|45072.3|45092.3|45072.3|45077.3|45057.3|15
1645140600000|2022-02-17 23:30:00|45089.8|45069.8|45090|45070|45094.8|45074.8|45082.3|45062.3|27
1645140900000|2022-02-17 23:35:00|45092.5|45072.5|45094.5|45074.5|45094.8|45074.8|45089.8|45069.8|12
1645141200000|2022-02-17 23:40:00|45092.3|45072.3|45092.3|45072.3|45097.3|45077.3|45090|45070|4
1645141500000|2022-02-17 23:45:00|45090|45070|45094.8|45074.8|45097.3|45077.3|45085|45065|2
1645141800000|2022-02-17 23:50:00|45095|45075|45105|45085|45114.8|45094.8|45095|45075|43
1645142100000|2022-02-17 23:55:00|45102.8|45082.8|45104.8|45084.8|45109.8|45089.8|45102.3|45082.3|40
1645142400000|2022-02-18 00:00:00|45099.8|45079.8|45099.5|45079.5|45116.8|45096.8|45089.8|45069.8|29
1645142700000|2022-02-18 00:05:00|45097.3|45077.3|45112.3|45092.3|45124.5|45104.5|45095|45075|25
1645143000000|2022-02-18 00:10:00|45117.3|45097.3|45094.5|45074.5|45124.5|45104.5|45082.3|45062.3|26
1645143300000|2022-02-18 00:15:00|45092.3|45072.3|45087.3|45067.3|45094.5|45074.5|45052.3|45032.3|39
1645143600000|2022-02-18 00:20:00|45087|45067|45072.3|45052.3|45087.3|45067.3|45067.3|45047.3|6
1645143900000|2022-02-18 00:25:00|45070|45050|45107.3|45087.3|45107.3|45087.3|45067.3|45047.3|20
1645144200000|2022-02-18 00:30:00|45104.8|45084.8|45097.3|45077.3|45109.8|45089.8|45095|45075|22
1645144500000|2022-02-18 00:35:00|45095|45075|45087|45067|45099.8|45079.8|45082|45062|25
1645144800000|2022-02-18 00:40:00|45084.8|45064.8|45084.8|45064.8|45094.5|45074.5|45082.8|45062.8|19
1645145100000|2022-02-18 00:45:00|45084.5|45064.5|45074.8|45054.8|45084.5|45064.5|45070|45050|52
1645145400000|2022-02-18 00:50:00|45075|45055|45094.6|45074.6|45094.8|45074.8|45060|45040|33
1645145700000|2022-02-18 00:55:00|45089.8|45069.8|45104.8|45084.8|45112.3|45092.3|45089.8|45069.8|43
1645146000000|2022-02-18 01:00:00|45105|45085|45289.1|45269.1|45289.1|45269.1|45104.8|45084.8|501
1645146300000|2022-02-18 01:05:00|45284.1|45264.1|45239.3|45219.3|45291.8|45271.8|45239.3|45219.3|132
1645146600000|2022-02-18 01:10:00|45239.1|45219.1|45251.6|45231.6|45266.6|45246.6|45229.3|45209.3|123
1645146900000|2022-02-18 01:15:00|45254.1|45234.1|45239.1|45219.1|45279.1|45259.1|45216.8|45196.8|126
1645147200000|2022-02-18 01:20:00|45238.8|45218.8|45254.3|45234.3|45257.1|45237.1|45224.6|45204.6|42
1645147500000|2022-02-18 01:25:00|45252.1|45232.1|45258.6|45238.6|45263.8|45243.8|45243.6|45223.6|99
1645147800000|2022-02-18 01:30:00|45256.3|45236.3|45391.6|45371.6|45404.3|45384.3|45253.8|45233.8|345
1645148100000|2022-02-18 01:35:00|45389.3|45369.3|45359.1|45339.1|45402.1|45382.1|45346.8|45326.8|144
1645148400000|2022-02-18 01:40:00|45361.3|45341.3|45364.1|45344.1|45391.3|45371.3|45354.1|45334.1|107
1645148700000|2022-02-18 01:45:00|45364.3|45344.3|45371.8|45351.8|45376.8|45356.8|45346.8|45326.8|109
1645149000000|2022-02-18 01:50:00|45369.3|45349.3|45391.8|45371.8|45396.8|45376.8|45354.6|45334.6|96
1645149300000|2022-02-18 01:55:00|45394.3|45374.3|45354.3|45334.3|45412.1|45392.1|45349.3|45329.3|119
1645149600000|2022-02-18 02:00:00|45356.6|45336.6|45404.6|45384.6|45404.6|45384.6|45351.8|45331.8|110
1645149900000|2022-02-18 02:05:00|45404.3|45384.3|45363.8|45343.8|45404.3|45384.3|45361.3|45341.3|71
1645150200000|2022-02-18 02:10:00|45361.6|45341.6|45389.6|45369.6|45392.1|45372.1|45361.6|45341.6|31
1645150500000|2022-02-18 02:15:00|45391.8|45371.8|45386.6|45366.6|45401.3|45381.3|45381.3|45361.3|38
1645150800000|2022-02-18 02:20:00|45391.1|45371.1|45373.9|45353.9|45393.4|45373.4|45363.8|45343.8|26
1645151100000|2022-02-18 02:25:00|45374.1|45354.1|45351.1|45331.1|45384.1|45364.1|45341.4|45321.4|55
1645151400000|2022-02-18 02:30:00|45350.9|45330.9|45383.9|45363.9|45411.1|45391.1|45350.9|45330.9|116
1645151700000|2022-02-18 02:35:00|45384.1|45364.1|45376.4|45356.4|45391.6|45371.6|45353.9|45333.9|57
1645152000000|2022-02-18 02:40:00|45378.9|45358.9|45401.6|45381.6|45404.1|45384.1|45371.6|45351.6|74
1645152300000|2022-02-18 02:45:00|45399.4|45379.4|45384.1|45364.1|45404.4|45384.4|45383.9|45363.9|50
1645152600000|2022-02-18 02:50:00|45384.4|45364.4|45414.4|45394.4|45414.6|45394.6|45384.4|45364.4|100
1645152900000|2022-02-18 02:55:00|45412.1|45392.1|45409.4|45389.4|45416.6|45396.6|45406.6|45386.6|58
1645153200000|2022-02-18 03:00:00|45406.9|45386.9|45389.1|45369.1|45409.6|45389.6|45379.6|45359.6|64
1645153500000|2022-02-18 03:05:00|45389.4|45369.4|45404.4|45384.4|45406.6|45386.6|45381.4|45361.4|42
1645153800000|2022-02-18 03:10:00|45404.6|45384.6|45439.1|45419.1|45441.9|45421.9|45404.6|45384.6|82
1645154100000|2022-02-18 03:15:00|45439.4|45419.4|45424.1|45404.1|45444.4|45424.4|45419.1|45399.1|65
1645154400000|2022-02-18 03:20:00|45424.4|45404.4|45431.6|45411.6|45459.4|45439.4|45424.4|45404.4|96
1645154700000|2022-02-18 03:25:00|45431.9|45411.9|45444.1|45424.1|45448.6|45428.6|45419.4|45399.4|52
1645155000000|2022-02-18 03:30:00|45443.9|45423.9|45431.4|45411.4|45448.9|45428.9|45431.4|45411.4|57
1645155300000|2022-02-18 03:35:00|45433.9|45413.9|45421.6|45401.6|45438.9|45418.9|45411.6|45391.6|39
1645155600000|2022-02-18 03:40:00|45423.9|45403.9|45408.9|45388.9|45423.9|45403.9|45403.9|45383.9|146
1645155900000|2022-02-18 03:45:00|45408.6|45388.6|45423.9|45403.9|45426.6|45406.6|45399.1|45379.1|95
1645156200000|2022-02-18 03:50:00|45426.4|45406.4|45428.9|45408.9|45431.1|45411.1|45414.4|45394.4|37
1645156500000|2022-02-18 03:55:00|45431.4|45411.4|45418.9|45398.9|45431.4|45411.4|45414.1|45394.1|11
1645156800000|2022-02-18 04:00:00|45418.7|45398.7|45426.9|45406.9|45429.4|45409.4|45409.1|45389.1|93
1645157100000|2022-02-18 04:05:00|45429.1|45409.1|45424.1|45404.1|45431.4|45411.4|45414.1|45394.1|90
1645157400000|2022-02-18 04:10:00|45423.9|45403.9|45424.4|45404.4|45429.6|45409.6|45408.9|45388.9|38
1645157700000|2022-02-18 04:15:00|45426.6|45406.6|45411.7|45391.7|45426.6|45406.6|45406.4|45386.4|33
1645158000000|2022-02-18 04:20:00|45413.9|45393.9|45416.4|45396.4|45416.7|45396.7|45408.7|45388.7|38
1645158300000|2022-02-18 04:25:00|45416.7|45396.7|45421.2|45401.2|45431.4|45411.4|45416.7|45396.7|22
1645158600000|2022-02-18 04:30:00|45421.4|45401.4|45413.9|45393.9|45423.7|45403.7|45411.7|45391.7|7
1645158900000|2022-02-18 04:35:00|45414.2|45394.2|45414.2|45394.2|45419.2|45399.2|45413.9|45393.9|14
1645159200000|2022-02-18 04:40:00|45414.4|45394.4|45423.7|45403.7|45426.2|45406.2|45408.9|45388.9|29
1645159500000|2022-02-18 04:45:00|45421.2|45401.2|45378.9|45358.9|45423.7|45403.7|45378.9|45358.9|59
1645159800000|2022-02-18 04:50:00|45376.7|45356.7|45349.4|45329.4|45376.7|45356.7|45344.7|45324.7|63
1645160100000|2022-02-18 04:55:00|45344.4|45324.4|45334.2|45314.2|45346.4|45326.4|45328.9|45308.9|66
1645160400000|2022-02-18 05:00:00|45331.9|45311.9|45383.7|45363.7|45383.7|45363.7|45331.7|45311.7|71
1645160700000|2022-02-18 05:05:00|45381.4|45361.4|45374.4|45354.4|45389.2|45369.2|45349.7|45329.7|59
1645161000000|2022-02-18 05:10:00|45377.2|45357.2|45377.2|45357.2|45388.9|45368.9|45369.4|45349.4|45
1645161300000|2022-02-18 05:15:00|45374.7|45354.7|45393.9|45373.9|45394.4|45374.4|45374.4|45354.4|28
1645161600000|2022-02-18 05:20:00|45391.7|45371.7|45374.2|45354.2|45396.7|45376.7|45353.9|45333.9|62
1645161900000|2022-02-18 05:25:00|45371.9|45351.9|45398.9|45378.9|45406.4|45386.4|45371.7|45351.7|68
1645162200000|2022-02-18 05:30:00|45401.2|45381.2|45343.5|45323.5|45426.7|45406.7|45336.7|45316.7|279
1645162500000|2022-02-18 05:35:00|45338.9|45318.9|45378.7|45358.7|45398.5|45378.5|45336.4|45316.4|106
1645162800000|2022-02-18 05:40:00|45381.2|45361.2|45399.2|45379.2|45416|45396|45381.2|45361.2|79
1645163100000|2022-02-18 05:45:00|45399.4|45379.4|45413.7|45393.7|45416.9|45396.9|45399.4|45379.4|55
1645163400000|2022-02-18 05:50:00|45413.9|45393.9|45401.5|45381.5|45424.2|45404.2|45381.9|45361.9|131
1645163700000|2022-02-18 05:55:00|45401.7|45381.7|45399.4|45379.4|45404.4|45384.4|45386.9|45366.9|51
1645164000000|2022-02-18 06:00:00|45397.2|45377.2|45384.2|45364.2|45397.2|45377.2|45354.4|45334.4|122
1645164300000|2022-02-18 06:05:00|45381.7|45361.7|45401.9|45381.9|45412.2|45392.2|45379.7|45359.7|97
1645164600000|2022-02-18 06:10:00|45404.2|45384.2|45396.7|45376.7|45421.7|45401.7|45394.4|45374.4|151
1645164900000|2022-02-18 06:15:00|45394.4|45374.4|45533.7|45513.7|45541.5|45521.5|45389.2|45369.2|277
1645165200000|2022-02-18 06:20:00|45536.2|45516.2|45749.2|45729.2|45764|45744|45511.5|45491.5|664
1645165500000|2022-02-18 06:25:00|45746.9|45726.9|45719.7|45699.7|45746.9|45726.9|45661.7|45641.7|256
1645165800000|2022-02-18 06:30:00|45722.2|45702.2|45694.9|45674.9|45739.5|45719.5|45687.4|45667.4|192
1645166100000|2022-02-18 06:35:00|45697.2|45677.2|45735.2|45715.2|45742.2|45722.2|45694.9|45674.9|218
1645166400000|2022-02-18 06:40:00|45739.9|45719.9|45732.4|45712.4|45742.4|45722.4|45704.7|45684.7|197
1645166700000|2022-02-18 06:45:00|45734.7|45714.7|45770.4|45750.4|45773.2|45753.2|45729.9|45709.9|177
1645167000000|2022-02-18 06:50:00|45770.2|45750.2|45712.4|45692.4|45770.2|45750.2|45707.9|45687.9|145
1645167300000|2022-02-18 06:55:00|45712.2|45692.2|45694.7|45674.7|45734.9|45714.9|45687.2|45667.2|162
1645167600000|2022-02-18 07:00:00|45689.7|45669.7|45685.2|45665.2|45725.2|45705.2|45674.9|45654.9|120
1645167900000|2022-02-18 07:05:00|45684.9|45664.9|45715|45695|45722.5|45702.5|45679.9|45659.9|67
1645168200000|2022-02-18 07:10:00|45717.7|45697.7|45717.5|45697.5|45737.5|45717.5|45707.5|45687.5|99
1645168500000|2022-02-18 07:15:00|45715.2|45695.2|45722.5|45702.5|45735|45715|45710|45690|59
1645168800000|2022-02-18 07:20:00|45725|45705|45747.5|45727.5|45760|45740|45722.2|45702.2|113
1645169100000|2022-02-18 07:25:00|45745|45725|45710.2|45690.2|45754.5|45734.5|45705|45685|111
1645169400000|2022-02-18 07:30:00|45710|45690|45682.5|45662.5|45725|45705|45670.2|45650.2|99
1645169700000|2022-02-18 07:35:00|45682.7|45662.7|45705|45685|45734.7|45714.7|45682.7|45662.7|60
1645170000000|2022-02-18 07:40:00|45707.2|45687.2|45690|45670|45719.5|45699.5|45690|45670|68
1645170300000|2022-02-18 07:45:00|45690.2|45670.2|45677.5|45657.5|45710|45690|45675|45655|111
1645170600000|2022-02-18 07:50:00|45675.2|45655.2|45620.2|45600.2|45692.5|45672.5|45617.2|45597.2|134
1645170900000|2022-02-18 07:55:00|45620|45600|45575.2|45555.2|45630.2|45610.2|45575.2|45555.2|181
1645171200000|2022-02-18 08:00:00|45580|45560|45620.2|45600.2|45635|45615|45575|45555|185
1645171500000|2022-02-18 08:05:00|45620|45600|45637.5|45617.5|45637.5|45617.5|45592.7|45572.7|87
1645171800000|2022-02-18 08:10:00|45637.7|45617.7|45592|45572|45655.2|45635.2|45589.7|45569.7|123
1645172100000|2022-02-18 08:15:00|45589.7|45569.7|45654.5|45634.5|45663|45643|45585|45565|88
1645172400000|2022-02-18 08:20:00|45654.7|45634.7|45599.3|45579.3|45667.2|45647.2|45599.3|45579.3|67
1645172700000|2022-02-18 08:25:00|45601.5|45581.5|45645|45625|45652.2|45632.2|45594.7|45574.7|46
1645173000000|2022-02-18 08:30:00|45649.5|45629.5|45624.5|45604.5|45649.7|45629.7|45619.5|45599.5|67
1645173300000|2022-02-18 08:35:00|45624.7|45604.7|45652|45632|45656.8|45636.8|45617|45597|41
1645173600000|2022-02-18 08:40:00|45651.8|45631.8|45715.5|45695.5|45730|45710|45649.3|45629.3|158
1645173900000|2022-02-18 08:45:00|45715.2|45695.2|45665.2|45645.2|45719.8|45699.8|45662.7|45642.7|64
1645174200000|2022-02-18 08:50:00|45662.7|45642.7|45595|45575|45662.7|45642.7|45587.5|45567.5|93
1645174500000|2022-02-18 08:55:00|45592.5|45572.5|45517|45497|45595|45575|45515|45495|163
1645174800000|2022-02-18 09:00:00|45514.8|45494.8|45514.5|45494.5|45557|45537|45499.3|45479.3|230
1645175100000|2022-02-18 09:05:00|45516.8|45496.8|45547|45527|45551.8|45531.8|45502|45482|129
1645175400000|2022-02-18 09:10:00|45547.3|45527.3|45520|45500|45549.5|45529.5|45477.5|45457.5|238
1645175700000|2022-02-18 09:15:00|45524.8|45504.8|45532.7|45512.7|45532.7|45512.7|45487.5|45467.5|71
1645176000000|2022-02-18 09:20:00|45532.5|45512.5|45502.3|45482.3|45532.5|45512.5|45485|45465|64
1645176300000|2022-02-18 09:25:00|45500|45480|45554.8|45534.8|45564.8|45544.8|45492.5|45472.5|101
1645176600000|2022-02-18 09:30:00|45549.8|45529.8|45534.3|45514.3|45582.3|45562.3|45519.5|45499.5|582
1645176900000|2022-02-18 09:35:00|45534.5|45514.5|45552|45532|45561.8|45541.8|45532.3|45512.3|41
1645177200000|2022-02-18 09:40:00|45551.8|45531.8|45535.3|45515.3|45559.5|45539.5|45527.3|45507.3|125
1645177500000|2022-02-18 09:45:00|45537.5|45517.5|45495.3|45475.3|45547.8|45527.8|45480|45460|114
1645177800000|2022-02-18 09:50:00|45495.5|45475.5|45502.5|45482.5|45510|45490|45475.5|45455.5|84
1645178100000|2022-02-18 09:55:00|45505|45485|45505.3|45485.3|45520|45500|45490|45470|53
1645178400000|2022-02-18 10:00:00|45502.8|45482.8|45514.8|45494.8|45517.5|45497.5|45477.5|45457.5|49
1645178700000|2022-02-18 10:05:00|45515|45495|45480|45460|45515.3|45495.3|45465.3|45445.3|72
1645179000000|2022-02-18 10:10:00|45482.3|45462.3|45447.3|45427.3|45482.3|45462.3|45417.5|45397.5|100
1645179300000|2022-02-18 10:15:00|45449.6|45429.6|45463|45443|45470.3|45450.3|45445|45425|43
1645179600000|2022-02-18 10:20:00|45467.3|45447.3|45455.3|45435.3|45482.3|45462.3|45447.8|45427.8|84
1645179900000|2022-02-18 10:25:00|45455|45435|45452.5|45432.5|45475|45455|45450.3|45430.3|64
1645180200000|2022-02-18 10:30:00|45455|45435|45454.8|45434.8|45460|45440|45397.8|45377.8|135
1645180500000|2022-02-18 10:35:00|45452.5|45432.5|45440|45420|45454.8|45434.8|45415.3|45395.3|60
1645180800000|2022-02-18 10:40:00|45437.8|45417.8|45442.3|45422.3|45450|45430|45427.5|45407.5|56
1645181100000|2022-02-18 10:45:00|45442.5|45422.5|45425|45405|45442.5|45422.5|45424.8|45404.8|42
1645181400000|2022-02-18 10:50:00|45424.8|45404.8|45437.3|45417.3|45439.6|45419.6|45414.8|45394.8|54
1645181700000|2022-02-18 10:55:00|45437.5|45417.5|45420|45400|45440|45420|45417.3|45397.3|41
1645182000000|2022-02-18 11:00:00|45419.8|45399.8|45407.5|45387.5|45424.8|45404.8|45387.1|45367.1|185
1645182300000|2022-02-18 11:05:00|45405.3|45385.3|45450|45430|45459.8|45439.8|45400.3|45380.3|73
1645182600000|2022-02-18 11:10:00|45452.3|45432.3|45417.6|45397.6|45457.3|45437.3|45410.3|45390.3|43
1645182900000|2022-02-18 11:15:00|45419.8|45399.8|45445.3|45425.3|45450.1|45430.1|45410.5|45390.5|55
1645183200000|2022-02-18 11:20:00|45447.6|45427.6|45430.1|45410.1|45457.6|45437.6|45415.8|45395.8|47
1645183500000|2022-02-18 11:25:00|45432.3|45412.3|45465.1|45445.1|45474.8|45454.8|45432.3|45412.3|44
1645183800000|2022-02-18 11:30:00|45465.3|45445.3|45480.1|45460.1|45480.1|45460.1|45454.8|45434.8|40
1645184100000|2022-02-18 11:35:00|45484.8|45464.8|45485.1|45465.1|45490.1|45470.1|45470.5|45450.5|64
1645184400000|2022-02-18 11:40:00|45482.8|45462.8|45440.3|45420.3|45485.1|45465.1|45437.8|45417.8|77
1645184700000|2022-02-18 11:45:00|45440.1|45420.1|45419.8|45399.8|45449.8|45429.8|45412.3|45392.3|61
1645185000000|2022-02-18 11:50:00|45419.6|45399.6|45462.1|45442.1|45474.6|45454.6|45419.6|45399.6|84
1645185300000|2022-02-18 11:55:00|45459.8|45439.8|45464.8|45444.8|45469.6|45449.6|45449.6|45429.6|47
1645185600000|2022-02-18 12:00:00|45464.6|45444.6|45494.4|45474.4|45494.6|45474.6|45459.6|45439.6|64
1645185900000|2022-02-18 12:05:00|45494.6|45474.6|45479.8|45459.8|45499.8|45479.8|45464.8|45444.8|72
1645186200000|2022-02-18 12:10:00|45479.6|45459.6|45507.3|45487.3|45515.1|45495.1|45479.6|45459.6|114
1645186500000|2022-02-18 12:15:00|45507.1|45487.1|45474.6|45454.6|45507.3|45487.3|45467.1|45447.1|95
1645186800000|2022-02-18 12:20:00|45474.4|45454.4|45469.6|45449.6|45479.1|45459.1|45452.1|45432.1|67
1645187100000|2022-02-18 12:25:00|45469.4|45449.4|45507.1|45487.1|45529.4|45509.4|45459.6|45439.6|400
1645187400000|2022-02-18 12:30:00|45509.4|45489.4|45469.1|45449.1|45519.6|45499.6|45447.3|45427.3|251
1645187700000|2022-02-18 12:35:00|45466.9|45446.9|45495.1|45475.1|45511.9|45491.9|45454.6|45434.6|214
1645188000000|2022-02-18 12:40:00|45494.9|45474.9|45499.9|45479.9|45504.9|45484.9|45492.4|45472.4|44
1645188300000|2022-02-18 12:45:00|45502.4|45482.4|45472.4|45452.4|45514.4|45494.4|45472.1|45452.1|78
1645188600000|2022-02-18 12:50:00|45474.6|45454.6|45494.6|45474.6|45499.9|45479.9|45472.4|45452.4|73
1645188900000|2022-02-18 12:55:00|45492.4|45472.4|45459.9|45439.9|45522.4|45502.4|45454.9|45434.9|159
1645189200000|2022-02-18 13:00:00|45459.6|45439.6|45436.9|45416.9|45534.9|45514.9|45414.6|45394.6|479
1645189500000|2022-02-18 13:05:00|45434.4|45414.4|45449.4|45429.4|45487.4|45467.4|45407.1|45387.1|216
1645189800000|2022-02-18 13:10:00|45447.1|45427.1|45416.7|45396.7|45463.7|45443.7|45388.9|45368.9|396
1645190100000|2022-02-18 13:15:00|45417.1|45397.1|45446.2|45426.2|45454.2|45434.2|45403.9|45383.9|186
1645190400000|2022-02-18 13:20:00|45448.7|45428.7|45408.7|45388.7|45448.7|45428.7|45389.2|45369.2|265
1645190700000|2022-02-18 13:25:00|45406.4|45386.4|45394.2|45374.2|45421.7|45401.7|45376.4|45356.4|239
1645191000000|2022-02-18 13:30:00|45396.7|45376.7|45413.9|45393.9|45416.4|45396.4|45358.9|45338.9|281
1645191300000|2022-02-18 13:35:00|45413.7|45393.7|45469.2|45449.2|45471.9|45451.9|45384.2|45364.2|197
1645191600000|2022-02-18 13:40:00|45469.4|45449.4|45459.4|45439.4|45479.2|45459.2|45446.9|45426.9|170
1645191900000|2022-02-18 13:45:00|45464.2|45444.2|45509.6|45489.6|45519.2|45499.2|45449.2|45429.2|180
1645192200000|2022-02-18 13:50:00|45511.9|45491.9|45616.7|45596.7|45621.9|45601.9|45497.6|45477.6|347
1645192500000|2022-02-18 13:55:00|45614.2|45594.2|45536.7|45516.7|45624.2|45604.2|45501.9|45481.9|376
1645192800000|2022-02-18 14:00:00|45536.5|45516.5|45476.7|45456.7|45539|45519|45451.7|45431.7|249
1645193100000|2022-02-18 14:05:00|45479|45459|45401.5|45381.5|45479|45459|45401.2|45381.2|262
1645193400000|2022-02-18 14:10:00|45404|45384|45399|45379|45409.4|45389.4|45379|45359|203
1645193700000|2022-02-18 14:15:00|45394|45374|45399.2|45379.2|45416.5|45396.5|45379.2|45359.2|150
1645194000000|2022-02-18 14:20:00|45399|45379|45434.2|45414.2|45439|45419|45386.7|45366.7|166
1645194300000|2022-02-18 14:25:00|45436.9|45416.9|45429|45409|45444.2|45424.2|45401.7|45381.7|158
1645194600000|2022-02-18 14:30:00|45431.5|45411.5|45431.5|45411.5|45454.2|45434.2|45406.7|45386.7|222
1645194900000|2022-02-18 14:35:00|45429|45409|45509|45489|45513.7|45493.7|45401.5|45381.5|382
1645195200000|2022-02-18 14:40:00|45506.5|45486.5|45476.5|45456.5|45514|45494|45454.2|45434.2|235
1645195500000|2022-02-18 14:45:00|45476.7|45456.7|45549.2|45529.2|45554.2|45534.2|45466.7|45446.7|213
1645195800000|2022-02-18 14:50:00|45549.4|45529.4|45596.9|45576.9|45606.5|45586.5|45549.4|45529.4|365
1645196100000|2022-02-18 14:55:00|45594.7|45574.7|45654|45634|45676.5|45656.5|45594.7|45574.7|364
1645196400000|2022-02-18 15:00:00|45651.7|45631.7|45604.4|45584.4|45654.2|45634.2|45569.2|45549.2|279
1645196700000|2022-02-18 15:05:00|45604.2|45584.2|45584.5|45564.5|45626.7|45606.7|45559.2|45539.2|204
1645197000000|2022-02-18 15:10:00|45589.2|45569.2|45604.2|45584.2|45624.2|45604.2|45556.7|45536.7|222
1645197300000|2022-02-18 15:15:00|45604.5|45584.5|45597|45577|45639.5|45619.5|45579.5|45559.5|273
1645197600000|2022-02-18 15:20:00|45594.5|45574.5|45606.7|45586.7|45621.7|45601.7|45571.7|45551.7|401
1645197900000|2022-02-18 15:25:00|45604.2|45584.2|45554.5|45534.5|45624.2|45604.2|45541.7|45521.7|267
1645198200000|2022-02-18 15:30:00|45557|45537|45564.5|45544.5|45571.5|45551.5|45484.5|45464.5|244
1645198500000|2022-02-18 15:35:00|45562.2|45542.2|45524.5|45504.5|45574.5|45554.5|45524.5|45504.5|115
1645198800000|2022-02-18 15:40:00|45526.7|45506.7|45514|45494|45534|45514|45472|45452|223
1645199100000|2022-02-18 15:45:00|45511.7|45491.7|45466|45446|45521.5|45501.5|45451|45431|278
1645199400000|2022-02-18 15:50:00|45464|45444|45436.3|45416.3|45493.5|45473.5|45416.3|45396.3|263
1645199700000|2022-02-18 15:55:00|45438.6|45418.6|45401.7|45381.7|45443.6|45423.6|45389|45369|528
1645200000000|2022-02-18 16:00:00|45401.5|45381.5|45326.5|45306.5|45401.5|45381.5|45291.3|45271.3|668
1645200300000|2022-02-18 16:05:00|45326.7|45306.7|45371.5|45351.5|45383.8|45363.8|45319|45299|361
1645200600000|2022-02-18 16:10:00|45371.7|45351.7|45388.8|45368.8|45406.3|45386.3|45369|45349|259
1645200900000|2022-02-18 16:15:00|45389|45369|45374|45354|45396.5|45376.5|45318.6|45298.6|302
1645201200000|2022-02-18 16:20:00|45371.5|45351.5|45386.5|45366.5|45419|45399|45371.5|45351.5|181
1645201500000|2022-02-18 16:25:00|45386.8|45366.8|45396.8|45376.8|45429.3|45409.3|45386.8|45366.8|145
1645201800000|2022-02-18 16:30:00|45399.3|45379.3|45344.5|45324.5|45414|45394|45336.8|45316.8|282
1645202100000|2022-02-18 16:35:00|45346.8|45326.8|45374.3|45354.3|45399|45379|45339.3|45319.3|147
1645202400000|2022-02-18 16:40:00|45372|45352|45354.5|45334.5|45396.8|45376.8|45344.5|45324.5|141
1645202700000|2022-02-18 16:45:00|45354|45334|45329.5|45309.5|45359|45339|45319.3|45299.3|193
1645203000000|2022-02-18 16:50:00|45331.8|45311.8|45269.3|45249.3|45339|45319|45266.8|45246.8|218
1645203300000|2022-02-18 16:55:00|45269|45249|45264.3|45244.3|45271.5|45251.5|45222|45202|315
1645203600000|2022-02-18 17:00:00|45269|45249|45249|45229|45271.5|45251.5|45206.8|45186.8|174
1645203900000|2022-02-18 17:05:00|45246.8|45226.8|45281.5|45261.5|45281.5|45261.5|45241.8|45221.8|123
1645204200000|2022-02-18 17:10:00|45281.8|45261.8|45282|45262|45286.8|45266.8|45262|45242|110
1645204500000|2022-02-18 17:15:00|45281.8|45261.8|45299.5|45279.5|45306.8|45286.8|45261.6|45241.6|179
1645204800000|2022-02-18 17:20:00|45301.8|45281.8|45274.5|45254.5|45304.5|45284.5|45274.3|45254.3|69
1645205100000|2022-02-18 17:25:00|45276.8|45256.8|45267|45247|45284.1|45264.1|45264.5|45244.5|91
1645205400000|2022-02-18 17:30:00|45262|45242|45254.3|45234.3|45299.3|45279.3|45219.5|45199.5|224
1645205700000|2022-02-18 17:35:00|45256.8|45236.8|45249.1|45229.1|45272|45252|45224.5|45204.5|233
1645206000000|2022-02-18 17:40:00|45244.5|45224.5|45249.1|45229.1|45282|45262|45237|45217|176
1645206300000|2022-02-18 17:45:00|45248.8|45228.8|45221.1|45201.1|45264.1|45244.1|45208.8|45188.8|246
1645206600000|2022-02-18 17:50:00|45218.8|45198.8|45261.6|45241.6|45284.1|45264.1|45204.3|45184.3|325
1645206900000|2022-02-18 17:55:00|45263.8|45243.8|45269.5|45249.5|45286.1|45266.1|45231.6|45211.6|1004
1645207200000|2022-02-18 18:00:00|45269.8|45249.8|45302.3|45282.3|45307|45287|45265|45245|242
1645207500000|2022-02-18 18:05:00|45304.8|45284.8|45322.5|45302.5|45327|45307|45277.5|45257.5|160
1645207800000|2022-02-18 18:10:00|45324.8|45304.8|45302.5|45282.5|45325|45305|45300.4|45280.4|78
1645208100000|2022-02-18 18:15:00|45304.8|45284.8|45290|45270|45305|45285|45274.8|45254.8|71
1645208400000|2022-02-18 18:20:00|45292.5|45272.5|45329.8|45309.8|45332|45312|45277.5|45257.5|83
1645208700000|2022-02-18 18:25:00|45329.5|45309.5|45285|45265|45329.5|45309.5|45284.8|45264.8|56
1645209000000|2022-02-18 18:30:00|45287.3|45267.3|45292.5|45272.5|45302.5|45282.5|45277.5|45257.5|48
1645209300000|2022-02-18 18:35:00|45294.8|45274.8|45312.5|45292.5|45317.3|45297.3|45282.7|45262.7|59
1645209600000|2022-02-18 18:40:00|45314.8|45294.8|45317.7|45297.7|45317.7|45297.7|45287.5|45267.5|43
1645209900000|2022-02-18 18:45:00|45317.5|45297.5|45317.5|45297.5|45335|45315|45312.3|45292.3|90
1645210200000|2022-02-18 18:50:00|45319.8|45299.8|45317.5|45297.5|45335|45315|45310|45290|79
1645210500000|2022-02-18 18:55:00|45317.3|45297.3|45319.8|45299.8|45324.8|45304.8|45300|45280|115
1645210800000|2022-02-18 19:00:00|45322.1|45302.1|45327.1|45307.1|45327.1|45307.1|45294.8|45274.8|62
1645211100000|2022-02-18 19:05:00|45324.8|45304.8|45289.8|45269.8|45329.6|45309.6|45275|45255|63
1645211400000|2022-02-18 19:10:00|45290|45270|45301.6|45281.6|45304.1|45284.1|45279.3|45259.3|60
1645211700000|2022-02-18 19:15:00|45299.3|45279.3|45331.8|45311.8|45331.8|45311.8|45284.3|45264.3|85
1645212000000|2022-02-18 19:20:00|45334.1|45314.1|45399.6|45379.6|45401.8|45381.8|45326.8|45306.8|145
1645212300000|2022-02-18 19:25:00|45399.3|45379.3|45402.1|45382.1|45414.3|45394.3|45364.6|45344.6|94
1645212600000|2022-02-18 19:30:00|45399.6|45379.6|45431.8|45411.8|45443.9|45423.9|45394.8|45374.8|104
1645212900000|2022-02-18 19:35:00|45434.1|45414.1|45409.4|45389.4|45444.3|45424.3|45404.4|45384.4|71
1645213200000|2022-02-18 19:40:00|45411.6|45391.6|45388.9|45368.9|45411.6|45391.6|45384.6|45364.6|27
1645213500000|2022-02-18 19:45:00|45389.1|45369.1|45364.4|45344.4|45391.9|45371.9|45359.4|45339.4|40
1645213800000|2022-02-18 19:50:00|45361.9|45341.9|45409.4|45389.4|45409.4|45389.4|45354.4|45334.4|46
1645214100000|2022-02-18 19:55:00|45406.9|45386.9|45416.9|45396.9|45431.9|45411.9|45399.6|45379.6|63
1645214400000|2022-02-18 20:00:00|45414.4|45394.4|45396.9|45376.9|45444.1|45424.1|45391.9|45371.9|69
1645214700000|2022-02-18 20:05:00|45394.6|45374.6|45374.4|45354.4|45409.1|45389.1|45352.1|45332.1|47
1645215000000|2022-02-18 20:10:00|45374.6|45354.6|45366.9|45346.9|45394.1|45374.1|45352.3|45332.3|40
1645215300000|2022-02-18 20:15:00|45364.4|45344.4|45324.6|45304.6|45374.1|45354.1|45319.8|45299.8|49
1645215600000|2022-02-18 20:20:00|45326.9|45306.9|45329.4|45309.4|45354.1|45334.1|45312.1|45292.1|63
1645215900000|2022-02-18 20:25:00|45324.4|45304.4|45321.9|45301.9|45346.9|45326.9|45317.1|45297.1|73
1645216200000|2022-02-18 20:30:00|45319.6|45299.6|45266.9|45246.9|45319.6|45299.6|45257.1|45237.1|73
1645216500000|2022-02-18 20:35:00|45269.4|45249.4|45279.6|45259.6|45289.4|45269.4|45259.2|45239.2|49
1645216800000|2022-02-18 20:40:00|45279.4|45259.4|45319.6|45299.6|45341.9|45321.9|45277.1|45257.1|51
1645217100000|2022-02-18 20:45:00|45322.1|45302.1|45326.7|45306.7|45354.4|45334.4|45302.1|45282.1|70
1645217400000|2022-02-18 20:50:00|45324.4|45304.4|45286.9|45266.9|45326.9|45306.9|45282.1|45262.1|66
1645217700000|2022-02-18 20:55:00|45287.3|45267.3|45291.9|45271.9|45299.4|45279.4|45277.1|45257.1|40
1645218000000|2022-02-18 21:00:00|45289.6|45269.6|45309.4|45289.4|45314.4|45294.4|45279.4|45259.4|70
1645218300000|2022-02-18 21:05:00|45306.9|45286.9|45302.1|45282.1|45319.4|45299.4|45299.8|45279.8|19
1645218600000|2022-02-18 21:10:00|45299.8|45279.8|45299.4|45279.4|45304.6|45284.6|45294.4|45274.4|9
1645218900000|2022-02-18 21:15:00|45299.6|45279.6|45307.1|45287.1|45316.9|45296.9|45299.6|45279.6|39
1645219200000|2022-02-18 21:20:00|45307.3|45287.3|45299.4|45279.4|45309.6|45289.6|45299.4|45279.4|16
1645219500000|2022-02-18 21:25:00|45299.6|45279.6|45296.9|45276.9|45302.1|45282.1|45296.7|45276.7|20
1645219800000|2022-02-18 21:30:00|45297.1|45277.1|45309.4|45289.4|45319.4|45299.4|45294.4|45274.4|22
1645220100000|2022-02-18 21:35:00|45309.2|45289.2|45302.1|45282.1|45309.2|45289.2|45299.6|45279.6|13
1645220400000|2022-02-18 21:40:00|45304.4|45284.4|45299.6|45279.6|45306.9|45286.9|45299.6|45279.6|14
1645220700000|2022-02-18 21:45:00|45299.4|45279.4|45283.7|45263.7|45299.4|45279.4|45283.5|45263.5|54
1645221000000|2022-02-18 21:50:00|45276.7|45256.7|45264.4|45244.4|45279.4|45259.4|45264.4|45244.4|27
1645221300000|2022-02-18 21:55:00|45266.7|45246.7|45231.2|45211.2|45266.9|45246.9|45231.2|45211.2|179
1645398000000|2022-02-20 23:00:00|45153.3|45133.3|45188.8|45168.8|45188.8|45168.8|45105.5|45085.5|249
1645398300000|2022-02-20 23:05:00|45191.3|45171.3|45241.2|45221.2|45246|45226|45189|45169|90
1645398600000|2022-02-20 23:10:00|45241|45221|45219.2|45199.2|45243.7|45223.7|45196.3|45176.3|99
1645398900000|2022-02-20 23:15:00|45221.5|45201.5|45223.8|45203.8|45241.5|45221.5|45209|45189|56
1645399200000|2022-02-20 23:20:00|45221.5|45201.5|45211.7|45191.7|45239|45219|45206.5|45186.5|33
1645399500000|2022-02-20 23:25:00|45214|45194|45211.3|45191.3|45229|45209|45204|45184|18
1645399800000|2022-02-20 23:30:00|45211.5|45191.5|45219|45199|45228.9|45208.9|45194|45174|37
1645400100000|2022-02-20 23:35:00|45216.5|45196.5|45229.4|45209.4|45229.4|45209.4|45214.2|45194.2|20
1645400400000|2022-02-20 23:40:00|45229.2|45209.2|45231.7|45211.7|45239|45219|45229|45209|21
1645400700000|2022-02-20 23:45:00|45236.5|45216.5|45226.5|45206.5|45239|45219|45219|45199|16
1645401000000|2022-02-20 23:50:00|45224|45204|45229|45209|45236.5|45216.5|45224|45204|12
1645401300000|2022-02-20 23:55:00|45226.5|45206.5|45261.7|45241.7|45276.5|45256.5|45226.5|45206.5|71
1645401600000|2022-02-21 00:00:00|45264.2|45244.2|45236.9|45216.9|45271.5|45251.5|45223.9|45203.9|47
1645401900000|2022-02-21 00:05:00|45236.7|45216.7|45233.7|45213.7|45254|45234|45231.4|45211.4|27
1645402200000|2022-02-21 00:10:00|45231.4|45211.4|45266.5|45246.5|45271.4|45251.4|45231.4|45211.4|21
1645402500000|2022-02-21 00:15:00|45264|45244|45261.4|45241.4|45266.5|45246.5|45241.7|45221.7|44
1645402800000|2022-02-21 00:20:00|45263.9|45243.9|45226.2|45206.2|45263.9|45243.9|45216.5|45196.5|62
1645403100000|2022-02-21 00:25:00|45223.9|45203.9|45228.9|45208.9|45234|45214|45214|45194|27
1645403400000|2022-02-21 00:30:00|45226.4|45206.4|45241.5|45221.5|45241.5|45221.5|45214.2|45194.2|31
1645403700000|2022-02-21 00:35:00|45241.4|45221.4|45226.4|45206.4|45241.4|45221.4|45216.5|45196.5|13
1645404000000|2022-02-21 00:40:00|45224|45204|45231.5|45211.5|45241.4|45221.4|45211.7|45191.7|18
1645404300000|2022-02-21 00:45:00|45231.4|45211.4|45233.9|45213.9|45241.7|45221.7|45226.5|45206.5|25
1645404600000|2022-02-21 00:50:00|45236.4|45216.4|45361.5|45341.5|45366.7|45346.7|45236.4|45216.4|124
1645404900000|2022-02-21 00:55:00|45359.2|45339.2|45376.2|45356.2|45396.2|45376.2|45328.9|45308.9|183
1645405200000|2022-02-21 01:00:00|45374.1|45354.1|45346.1|45326.1|45424.1|45404.1|45328.7|45308.7|277
1645405500000|2022-02-21 01:05:00|45343.6|45323.6|45358.7|45338.7|45373.7|45353.7|45331.1|45311.1|96
1645405800000|2022-02-21 01:10:00|45361.2|45341.2|45286.4|45266.4|45364.1|45344.1|45276.2|45256.2|203
1645406100000|2022-02-21 01:15:00|45284.1|45264.1|45273.7|45253.7|45288.9|45268.9|45226.2|45206.2|147
1645406400000|2022-02-21 01:20:00|45271.4|45251.4|45288.6|45268.6|45293.7|45273.7|45233.7|45213.7|75
1645406700000|2022-02-21 01:25:00|45288.4|45268.4|45291.2|45271.2|45311.2|45291.2|45276.1|45256.1|70
1645407000000|2022-02-21 01:30:00|45291.1|45271.1|45331.2|45311.2|45333.6|45313.6|45273.6|45253.6|140
1645407300000|2022-02-21 01:35:00|45328.9|45308.9|45376.4|45356.4|45383.7|45363.7|45314.1|45294.1|273
1645407600000|2022-02-21 01:40:00|45381.1|45361.1|45411.2|45391.2|45413.7|45393.7|45351.4|45331.4|113
1645407900000|2022-02-21 01:45:00|45411.1|45391.1|45451.2|45431.2|45453.6|45433.6|45403.9|45383.9|206
1645408200000|2022-02-21 01:50:00|45453.6|45433.6|45401.2|45381.2|45471.1|45451.1|45386.6|45366.6|195
1645408500000|2022-02-21 01:55:00|45401.4|45381.4|45391.1|45371.1|45411.1|45391.1|45386.4|45366.4|64
1645408800000|2022-02-21 02:00:00|45391.2|45371.2|45395.8|45375.8|45408.4|45388.4|45378.6|45358.6|86
1645409100000|2022-02-21 02:05:00|45393.4|45373.4|45391.1|45371.1|45405.8|45385.8|45371.1|45351.1|82
1645409400000|2022-02-21 02:10:00|45390.9|45370.9|45398.4|45378.4|45418.1|45398.1|45390.9|45370.9|67
1645409700000|2022-02-21 02:15:00|45400.8|45380.8|45393.3|45373.3|45408.4|45388.4|45370.9|45350.9|86
1645410000000|2022-02-21 02:20:00|45393.4|45373.4|45395.9|45375.9|45405.8|45385.8|45386.1|45366.1|91
1645410300000|2022-02-21 02:25:00|45393.6|45373.6|45383.4|45363.4|45410.6|45390.6|45376.1|45356.1|28
1645410600000|2022-02-21 02:30:00|45386.1|45366.1|45415.8|45395.8|45415.8|45395.8|45361.1|45341.1|69
1645410900000|2022-02-21 02:35:00|45410.9|45390.9|45386.1|45366.1|45415.8|45395.8|45373.6|45353.6|41
1645411200000|2022-02-21 02:40:00|45396.1|45376.1|45401.1|45381.1|45401.1|45381.1|45383.4|45363.4|32
1645411500000|2022-02-21 02:45:00|45403.4|45383.4|45471.4|45451.4|45491.1|45471.1|45391.1|45371.1|156
1645411800000|2022-02-21 02:50:00|45473.8|45453.8|45450.9|45430.9|45481.3|45461.3|45441.4|45421.4|74
1645412100000|2022-02-21 02:55:00|45450.8|45430.8|45456|45436|45460.8|45440.8|45433.5|45413.5|63
1645412400000|2022-02-21 03:00:00|45453.5|45433.5|45438.5|45418.5|45453.5|45433.5|45428.8|45408.8|77
1645412700000|2022-02-21 03:05:00|45440.8|45420.8|45410.6|45390.6|45441|45421|45401|45381|48
1645413000000|2022-02-21 03:10:00|45406|45386|45418.6|45398.6|45428.1|45408.1|45383.3|45363.3|104
1645413300000|2022-02-21 03:15:00|45421|45401|45423.3|45403.3|45436|45416|45415.8|45395.8|68
1645413600000|2022-02-21 03:20:00|45420.8|45400.8|45388.6|45368.6|45425.8|45405.8|45386|45366|72
1645413900000|2022-02-21 03:25:00|45391|45371|45386|45366|45393.5|45373.5|45378.6|45358.6|66
1645414200000|2022-02-21 03:30:00|45385.8|45365.8|45366|45346|45400.6|45380.6|45353.5|45333.5|62
1645414500000|2022-02-21 03:35:00|45368.3|45348.3|45380.8|45360.8|45400.8|45380.8|45363.5|45343.5|51
1645414800000|2022-02-21 03:40:00|45376.1|45356.1|45371|45351|45378.5|45358.5|45366|45346|20
1645415100000|2022-02-21 03:45:00|45370.8|45350.8|45361|45341|45375.8|45355.8|45353.5|45333.5|38
1645415400000|2022-02-21 03:50:00|45358.6|45338.6|45358.3|45338.3|45368.3|45348.3|45358.3|45338.3|14
1645415700000|2022-02-21 03:55:00|45358.5|45338.5|45336.3|45316.3|45366|45346|45334.1|45314.1|99
1645416000000|2022-02-21 04:00:00|45334|45314|45343.5|45323.5|45343.5|45323.5|45316.3|45296.3|43
1645416300000|2022-02-21 04:05:00|45341.1|45321.1|45325.8|45305.8|45346.1|45326.1|45325.8|45305.8|20
1645416600000|2022-02-21 04:10:00|45321.1|45301.1|45303.5|45283.5|45328.6|45308.6|45298.6|45278.6|45
1645416900000|2022-02-21 04:15:00|45303.6|45283.6|45338.3|45318.3|45343.3|45323.3|45303.6|45283.6|27
1645417200000|2022-02-21 04:20:00|45333.7|45313.7|45333.3|45313.3|45341|45321|45330.8|45310.8|14
1645417500000|2022-02-21 04:25:00|45335.8|45315.8|45341.2|45321.2|45343.7|45323.7|45331.2|45311.2|17
1645417800000|2022-02-21 04:30:00|45341|45321|45341|45321|45343.5|45323.5|45331.2|45311.2|29
1645418100000|2022-02-21 04:35:00|45343.5|45323.5|45306|45286|45343.5|45323.5|45301|45281|36
1645418400000|2022-02-21 04:40:00|45305.8|45285.8|45325.8|45305.8|45333.2|45313.2|45303.5|45283.5|43
1645418700000|2022-02-21 04:45:00|45328.2|45308.2|45338.5|45318.5|45343.5|45323.5|45325.8|45305.8|13
1645419000000|2022-02-21 04:50:00|45340.8|45320.8|45331.2|45311.2|45343.7|45323.7|45328.3|45308.3|13
1645419300000|2022-02-21 04:55:00|45333.5|45313.5|45331.5|45311.5|45346|45326|45329.1|45309.1|30
1645419600000|2022-02-21 05:00:00|45329.1|45309.1|45396.5|45376.5|45398.8|45378.8|45326.5|45306.5|117
1645419900000|2022-02-21 05:05:00|45396.3|45376.3|45381.2|45361.2|45396.5|45376.5|45351.7|45331.7|54
1645420200000|2022-02-21 05:10:00|45379|45359|45396.5|45376.5|45403.7|45383.7|45374.2|45354.2|24
1645420500000|2022-02-21 05:15:00|45398.8|45378.8|45456|45436|45466|45446|45396.2|45376.2|83
1645420800000|2022-02-21 05:20:00|45453.7|45433.7|45441|45421|45456|45436|45426|45406|55
1645421100000|2022-02-21 05:25:00|45441.2|45421.2|45451.2|45431.2|45451.2|45431.2|45436|45416|43
1645421400000|2022-02-21 05:30:00|45448.8|45428.8|45336.5|45316.5|45448.8|45428.8|45334|45314|216
1645421700000|2022-02-21 05:35:00|45334.2|45314.2|45351.3|45331.3|45356.3|45336.3|45331.5|45311.5|60
1645422000000|2022-02-21 05:40:00|45351.2|45331.2|45308.7|45288.7|45354|45334|45306.2|45286.2|93
1645422300000|2022-02-21 05:45:00|45308.8|45288.8|45251|45231|45308.8|45288.8|45211.4|45191.4|223
1645422600000|2022-02-21 05:50:00|45248.5|45228.5|45270.9|45250.9|45273.4|45253.4|45248.5|45228.5|49
1645422900000|2022-02-21 05:55:00|45268.4|45248.4|45248.7|45228.7|45270.9|45250.9|45248.7|45228.7|51
1645423200000|2022-02-21 06:00:00|45251|45231|45263.7|45243.7|45263.7|45243.7|45221.4|45201.4|116
1645423500000|2022-02-21 06:05:00|45261.4|45241.4|45285.9|45265.9|45286|45266|45261.2|45241.2|46
1645423800000|2022-02-21 06:10:00|45283.5|45263.5|45293.4|45273.4|45305.9|45285.9|45266.2|45246.2|95
1645424100000|2022-02-21 06:15:00|45293.5|45273.5|45316|45296|45333.4|45313.4|45293.5|45273.5|64
1645424400000|2022-02-21 06:20:00|45316.2|45296.2|45318.4|45298.4|45333.6|45313.6|45306.4|45286.4|37
1645424700000|2022-02-21 06:25:00|45318.6|45298.6|45300.9|45280.9|45341.4|45321.4|45296.1|45276.1|72
1645425000000|2022-02-21 06:30:00|45298.4|45278.4|45303.4|45283.4|45311.1|45291.1|45295.9|45275.9|32
1645425300000|2022-02-21 06:35:00|45301.1|45281.1|45336.1|45316.1|45343.1|45323.1|45301.1|45281.1|51
1645425600000|2022-02-21 06:40:00|45338.6|45318.6|45353.7|45333.7|45356.2|45336.2|45331.2|45311.2|79
1645425900000|2022-02-21 06:45:00|45356.1|45336.1|45363.6|45343.6|45371.2|45351.2|45351.1|45331.1|80
1645426200000|2022-02-21 06:50:00|45366.1|45346.1|45373.7|45353.7|45376.2|45356.2|45350.9|45330.9|57
1645426500000|2022-02-21 06:55:00|45373.9|45353.9|45368.4|45348.4|45376.2|45356.2|45351.4|45331.4|54
1645426800000|2022-02-21 07:00:00|45368.6|45348.6|45403.7|45383.7|45406.2|45386.2|45363.4|45343.4|111
1645427100000|2022-02-21 07:05:00|45403.6|45383.6|45428.6|45408.6|45431.1|45411.1|45403.6|45383.6|65
1645427400000|2022-02-21 07:10:00|45430.9|45410.9|45386.1|45366.1|45438.3|45418.3|45378.7|45358.7|93
1645427700000|2022-02-21 07:15:00|45383.7|45363.7|45415.8|45395.8|45415.8|45395.8|45376.1|45356.1|55
1645428000000|2022-02-21 07:20:00|45413.4|45393.4|45415.8|45395.8|45423.4|45403.4|45393.7|45373.7|69
1645428300000|2022-02-21 07:25:00|45413.4|45393.4|45433.7|45413.7|45436.1|45416.1|45398.9|45378.9|54
1645428600000|2022-02-21 07:30:00|45436.1|45416.1|45425.8|45405.8|45471.2|45451.2|45421.1|45401.1|80
1645428900000|2022-02-21 07:35:00|45426.1|45406.1|45430.9|45410.9|45453.4|45433.4|45420.9|45400.9|35
1645429200000|2022-02-21 07:40:00|45428.6|45408.6|45431.4|45411.4|45448.4|45428.4|45428.4|45408.4|52
1645429500000|2022-02-21 07:45:00|45431.2|45411.2|45411.2|45391.2|45448.4|45428.4|45408.7|45388.7|56
1645429800000|2022-02-21 07:50:00|45408.6|45388.6|45418.8|45398.8|45451.3|45431.3|45408.6|45388.6|47
1645430100000|2022-02-21 07:55:00|45411.3|45391.3|45401.3|45381.3|45436.1|45416.1|45401.1|45381.1|73
1645430400000|2022-02-21 08:00:00|45403.6|45383.6|45431.3|45411.3|45433.9|45413.9|45384.2|45364.2|132
1645430700000|2022-02-21 08:05:00|45431.4|45411.4|45451.6|45431.6|45501.6|45481.6|45431.4|45411.4|180
1645431000000|2022-02-21 08:10:00|45454.1|45434.1|45453.8|45433.8|45476.4|45456.4|45436.6|45416.6|67
1645431300000|2022-02-21 08:15:00|45456.4|45436.4|45468.9|45448.9|45486.4|45466.4|45454.1|45434.1|66
1645431600000|2022-02-21 08:20:00|45469.1|45449.1|45471.7|45451.7|45483.9|45463.9|45454.1|45434.1|52
1645431900000|2022-02-21 08:25:00|45474.1|45454.1|45471.3|45451.3|45491.1|45471.1|45463.9|45443.9|48
1645432200000|2022-02-21 08:30:00|45466.6|45446.6|45436.6|45416.6|45473.6|45453.6|45433.9|45413.9|60
1645432500000|2022-02-21 08:35:00|45438.9|45418.9|45421.3|45401.3|45446.3|45426.3|45358.8|45338.8|274
1645432800000|2022-02-21 08:40:00|45421.4|45401.4|45411.3|45391.3|45429.2|45409.2|45399.2|45379.2|77
1645433100000|2022-02-21 08:45:00|45408.9|45388.9|45431.3|45411.3|45433.9|45413.9|45408.8|45388.8|53
1645433400000|2022-02-21 08:50:00|45431.1|45411.1|45451.3|45431.3|45466.1|45446.1|45428.9|45408.9|55
1645433700000|2022-02-21 08:55:00|45446.6|45426.6|45441.3|45421.3|45456.3|45436.3|45433.9|45413.9|28
1645434000000|2022-02-21 09:00:00|45436.6|45416.6|45391.3|45371.3|45441.6|45421.6|45363.8|45343.8|97
1645434300000|2022-02-21 09:05:00|45388.9|45368.9|45381.4|45361.4|45396.3|45376.3|45368.8|45348.8|84
1645434600000|2022-02-21 09:10:00|45379.1|45359.1|45441.1|45421.1|45455.8|45435.8|45371.1|45351.1|87
1645434900000|2022-02-21 09:15:00|45436.3|45416.3|45458.2|45438.2|45458.2|45438.2|45433.8|45413.8|45
1645435200000|2022-02-21 09:20:00|45455.8|45435.8|45443.5|45423.5|45458.2|45438.2|45431.1|45411.1|30
1645435500000|2022-02-21 09:25:00|45441.1|45421.1|45446.1|45426.1|45471.3|45451.3|45431.3|45411.3|59
1645435800000|2022-02-21 09:30:00|45448.5|45428.5|45453.8|45433.8|45466.1|45446.1|45438.6|45418.6|29
1645436100000|2022-02-21 09:35:00|45451.5|45431.5|45431.1|45411.1|45466.1|45446.1|45431.1|45411.1|28
1645436400000|2022-02-21 09:40:00|45431.3|45411.3|45441|45421|45446|45426|45426.3|45406.3|31
1645436700000|2022-02-21 09:45:00|45438.6|45418.6|45453.6|45433.6|45456.1|45436.1|45431.3|45411.3|28
1645437000000|2022-02-21 09:50:00|45453.7|45433.7|45426.2|45406.2|45458.7|45438.7|45423.8|45403.8|123
1645437300000|2022-02-21 09:55:00|45426|45406|45376.2|45356.2|45426.2|45406.2|45361.3|45341.3|70
1645437600000|2022-02-21 10:00:00|45375.8|45355.8|45376|45356|45378.8|45358.8|45341.2|45321.2|57
1645437900000|2022-02-21 10:05:00|45376.2|45356.2|45368.7|45348.7|45391|45371|45366|45346|38
1645438200000|2022-02-21 10:10:00|45366.2|45346.2|45356.3|45336.3|45375.9|45355.9|45341.3|45321.3|53
1645438500000|2022-02-21 10:15:00|45358.7|45338.7|45351.2|45331.2|45365.7|45345.7|45348.8|45328.8|18
1645438800000|2022-02-21 10:20:00|45353.5|45333.5|45353.8|45333.8|45371|45351|45353.5|45333.5|30
1645439100000|2022-02-21 10:25:00|45353.7|45333.7|45356.2|45336.2|45376|45356|45343.7|45323.7|40
1645439400000|2022-02-21 10:30:00|45356|45336|45346.2|45326.2|45371|45351|45346.2|45326.2|40
1645439700000|2022-02-21 10:35:00|45341.3|45321.3|45378.5|45358.5|45378.5|45358.5|45341.2|45321.2|44
1645440000000|2022-02-21 10:40:00|45376|45356|45386|45366|45403.5|45383.5|45373.5|45353.5|109
1645440300000|2022-02-21 10:45:00|45383.7|45363.7|45346|45326|45386|45366|45346|45326|53
1645440600000|2022-02-21 10:50:00|45343.7|45323.7|45340.9|45320.9|45346.2|45326.2|45323.7|45303.7|32
1645440900000|2022-02-21 10:55:00|45338.5|45318.5|45316.2|45296.2|45341.2|45321.2|45309|45289|55
1645441200000|2022-02-21 11:00:00|45318.7|45298.7|45331.2|45311.2|45336|45316|45316.3|45296.3|42
1645441500000|2022-02-21 11:05:00|45333.5|45313.5|45338.4|45318.4|45341.2|45321.2|45315.9|45295.9|315
1645441800000|2022-02-21 11:10:00|45340.7|45320.7|45340.7|45320.7|45348.2|45328.2|45325.7|45305.7|88
1645442100000|2022-02-21 11:15:00|45338.4|45318.4|45335.9|45315.9|45345.9|45325.9|45321|45301|72
1645442400000|2022-02-21 11:20:00|45333.4|45313.4|45340.9|45320.9|45343.4|45323.4|45320.9|45300.9|60
1645442700000|2022-02-21 11:25:00|45338.5|45318.5|45320.9|45300.9|45343.5|45323.5|45318.2|45298.2|76
1645443000000|2022-02-21 11:30:00|45321|45301|45340.7|45320.7|45343.2|45323.2|45318.7|45298.7|75
1645443300000|2022-02-21 11:35:00|45343.2|45323.2|45330.9|45310.9|45348.1|45328.1|45325.9|45305.9|58
1645443600000|2022-02-21 11:40:00|45328.4|45308.4|45260.9|45240.9|45330.9|45310.9|45258.4|45238.4|180
1645443900000|2022-02-21 11:45:00|45263.2|45243.2|45278.6|45258.6|45293.6|45273.6|45260.9|45240.9|118
1645444200000|2022-02-21 11:50:00|45276.1|45256.1|45190.9|45170.9|45276.1|45256.1|45133.6|45113.6|262
1645444500000|2022-02-21 11:55:00|45190.8|45170.8|45193.3|45173.3|45195.9|45175.9|45131.4|45111.4|225
1645444800000|2022-02-21 12:00:00|45190.9|45170.9|45183.4|45163.4|45191.1|45171.1|45160.9|45140.9|107
1645445100000|2022-02-21 12:05:00|45183.3|45163.3|45175.9|45155.9|45185.8|45165.8|45166.1|45146.1|84
1645445400000|2022-02-21 12:10:00|45173.6|45153.6|45196.1|45176.1|45198.4|45178.4|45170.9|45150.9|65
1645445700000|2022-02-21 12:15:00|45195.9|45175.9|45190.9|45170.9|45208.4|45188.4|45181.1|45161.1|94
1645446000000|2022-02-21 12:20:00|45191.1|45171.1|45216.1|45196.1|45223.6|45203.6|45183.4|45163.4|115
1645446300000|2022-02-21 12:25:00|45213.6|45193.6|45208.7|45188.7|45218.6|45198.6|45198.7|45178.7|105
1645446600000|2022-02-21 12:30:00|45211.1|45191.1|45113.9|45093.9|45221.2|45201.2|45091.4|45071.4|259
1645446900000|2022-02-21 12:35:00|45114|45094|45169|45149|45171.5|45151.5|45114|45094|118
1645447200000|2022-02-21 12:40:00|45168.9|45148.9|45041.2|45021.2|45178.9|45158.9|45041.2|45021.2|176
1645447500000|2022-02-21 12:45:00|45043.7|45023.7|45093.6|45073.6|45123.7|45103.7|45041.2|45021.2|216
1645447800000|2022-02-21 12:50:00|45093.4|45073.4|45093.4|45073.4|45111.2|45091.2|45078.9|45058.9|109
1645448100000|2022-02-21 12:55:00|45090.9|45070.9|45088.7|45068.7|45106.2|45086.2|45063.9|45043.9|143
1645448400000|2022-02-21 13:00:00|45091.1|45071.1|45048.7|45028.7|45141.2|45121.2|44991.2|44971.2|581
1645448700000|2022-02-21 13:05:00|45051.1|45031.1|45058.6|45038.6|45081.2|45061.2|45016.1|44996.1|199
1645449000000|2022-02-21 13:10:00|45056.1|45036.1|45085.9|45065.9|45096.1|45076.1|45046.1|45026.1|124
1645449300000|2022-02-21 13:15:00|45086.1|45066.1|45006.3|44986.3|45108.6|45088.6|45003.8|44983.8|182
1645449600000|2022-02-21 13:20:00|45008.6|44988.6|45076.3|45056.3|45081.1|45061.1|44998.6|44978.6|155
1645449900000|2022-02-21 13:25:00|45076.1|45056.1|45076.4|45056.4|45088.6|45068.6|45058.9|45038.9|117
1645450200000|2022-02-21 13:30:00|45078.8|45058.8|45093.6|45073.6|45096|45076|45041.1|45021.1|86
1645450500000|2022-02-21 13:35:00|45091.3|45071.3|45096|45076|45128.8|45108.8|45088.6|45068.6|139
1645450800000|2022-02-21 13:40:00|45098.5|45078.5|45113.3|45093.3|45138.3|45118.3|45086|45066|139
1645451100000|2022-02-21 13:45:00|45113.5|45093.5|45116|45096|45135.8|45115.8|45098.6|45078.6|117
1645451400000|2022-02-21 13:50:00|45118.3|45098.3|45120.8|45100.8|45141|45121|45113.5|45093.5|104
1645451700000|2022-02-21 13:55:00|45125.8|45105.8|45186.1|45166.1|45193.8|45173.8|45120.8|45100.8|311
1645452000000|2022-02-21 14:00:00|45188.5|45168.5|45175.8|45155.8|45198.6|45178.6|45155.8|45135.8|196
1645452300000|2022-02-21 14:05:00|45173.3|45153.3|45176|45156|45185.8|45165.8|45155.8|45135.8|101
1645452600000|2022-02-21 14:10:00|45173.6|45153.6|45190.8|45170.8|45203.5|45183.5|45168.3|45148.3|107
1645452900000|2022-02-21 14:15:00|45191|45171|45171.3|45151.3|45198.3|45178.3|45158.6|45138.6|159
1645453200000|2022-02-21 14:20:00|45171.1|45151.1|45186.3|45166.3|45208.9|45188.9|45166.3|45146.3|136
1645453500000|2022-02-21 14:25:00|45186.1|45166.1|45176.1|45156.1|45191.3|45171.3|45168.6|45148.6|87
1645453800000|2022-02-21 14:30:00|45176.3|45156.3|45171.1|45151.1|45195.8|45175.8|45158.8|45138.8|72
1645454100000|2022-02-21 14:35:00|45168.8|45148.8|45121.1|45101.1|45173.6|45153.6|45116.1|45096.1|119
1645454400000|2022-02-21 14:40:00|45118.8|45098.8|45091.1|45071.1|45121.3|45101.3|45066.3|45046.3|189
1645454700000|2022-02-21 14:45:00|45088.8|45068.8|45078.8|45058.8|45111.3|45091.3|45066.6|45046.6|111
1645455000000|2022-02-21 14:50:00|45081|45061|45093.9|45073.9|45111.3|45091.3|45071.3|45051.3|109
1645455300000|2022-02-21 14:55:00|45096.3|45076.3|45101.2|45081.2|45105.9|45085.9|45073.8|45053.8|101
1645455600000|2022-02-21 15:00:00|45096.3|45076.3|45101.5|45081.5|45111.3|45091.3|45071.4|45051.4|121
1645455900000|2022-02-21 15:05:00|45101.3|45081.3|45108.8|45088.8|45126.3|45106.3|45074|45054|177
1645456200000|2022-02-21 15:10:00|45106.3|45086.3|45091.3|45071.3|45108.8|45088.8|45081.5|45061.5|126
1645456500000|2022-02-21 15:15:00|45089|45069|45119|45099|45119|45099|45089|45069|191
1645456800000|2022-02-21 15:20:00|45124|45104|45049|45029|45124|45104|45041.3|45021.3|115
1645457100000|2022-02-21 15:25:00|45048.8|45028.8|45076.3|45056.3|45091.5|45071.5|45026.2|45006.2|138
1645457400000|2022-02-21 15:30:00|45074|45054|45066.3|45046.3|45106.3|45086.3|45066.3|45046.3|86
1645457700000|2022-02-21 15:35:00|45068.8|45048.8|45081.2|45061.2|45093.7|45073.7|45056.3|45036.3|311
1645458000000|2022-02-21 15:40:00|45078.8|45058.8|45111.3|45091.3|45111.3|45091.3|45073.8|45053.8|105
1645458300000|2022-02-21 15:45:00|45113.7|45093.7|45106.2|45086.2|45131|45111|45091.2|45071.2|190
1645458600000|2022-02-21 15:50:00|45106.3|45086.3|45118.7|45098.7|45133.7|45113.7|45101.2|45081.2|58
1645458900000|2022-02-21 15:55:00|45118.8|45098.8|45116.3|45096.3|45133.8|45113.8|45113.8|45093.8|46
1645459200000|2022-02-21 16:00:00|45118.8|45098.8|45118.7|45098.7|45126.2|45106.2|45096.3|45076.3|74
1645459500000|2022-02-21 16:05:00|45118.5|45098.5|45136.3|45116.3|45148.8|45128.8|45113.8|45093.8|71
1645459800000|2022-02-21 16:10:00|45133.8|45113.8|45151.2|45131.2|45169.1|45149.1|45126.2|45106.2|97
1645460100000|2022-02-21 16:15:00|45148.8|45128.8|45126.2|45106.2|45158.7|45138.7|45113.8|45093.8|73
1645460400000|2022-02-21 16:20:00|45126.3|45106.3|45151.2|45131.2|45153.7|45133.7|45126.2|45106.2|149
1645460700000|2022-02-21 16:25:00|45148.8|45128.8|45131.2|45111.2|45153.7|45133.7|45113.8|45093.8|61
1645461000000|2022-02-21 16:30:00|45128.8|45108.8|45123.8|45103.8|45136.3|45116.3|45111.3|45091.3|127
1645461300000|2022-02-21 16:35:00|45126.3|45106.3|45104|45084|45131.2|45111.2|45091.6|45071.6|294
1645461600000|2022-02-21 16:40:00|45101.5|45081.5|45089.1|45069.1|45104.1|45084.1|45079.1|45059.1|98
1645461900000|2022-02-21 16:45:00|45089|45069|45089.3|45069.3|45101.6|45081.6|45071.9|45051.9|214
1645462200000|2022-02-21 16:50:00|45086.8|45066.8|45086.8|45066.8|45091.6|45071.6|45071.6|45051.6|55
1645462500000|2022-02-21 16:55:00|45089.1|45069.1|45074.1|45054.1|45089.1|45069.1|45059.3|45039.3|131
1645462800000|2022-02-21 17:00:00|45076.5|45056.5|45049|45029|45084.1|45064.1|45046.8|45026.8|54
1645463100000|2022-02-21 17:05:00|45049.2|45029.2|45061.5|45041.5|45063.9|45043.9|45044.2|45024.2|30
1645463400000|2022-02-21 17:10:00|45063.9|45043.9|45064.2|45044.2|45069|45049|45056.7|45036.7|41
1645463700000|2022-02-21 17:15:00|45064|45044|45081.5|45061.5|45081.5|45061.5|45054.2|45034.2|39
1645464000000|2022-02-21 17:20:00|45079.2|45059.2|45064.2|45044.2|45081.7|45061.7|45049.3|45029.3|57
1645464300000|2022-02-21 17:25:00|45064|45044|45061.7|45041.7|45074.2|45054.2|45054.3|45034.3|60
1645464600000|2022-02-21 17:30:00|45059.3|45039.3|45066.7|45046.7|45074|45054|45059.2|45039.2|36
1645464900000|2022-02-21 17:35:00|45064.2|45044.2|45064|45044|45069|45049|45054.2|45034.2|35
1645465200000|2022-02-21 17:40:00|45061.7|45041.7|45066.7|45046.7|45074|45054|45061.7|45041.7|53
1645465500000|2022-02-21 17:45:00|45069|45049|45074|45054|45081.5|45061.5|45066.7|45046.7|43
1645465800000|2022-02-21 17:50:00|45066.4|45046.4|45069|45049|45071.5|45051.5|45049|45029|46
1645466100000|2022-02-21 17:55:00|45066.7|45046.7|45034.3|45014.3|45066.7|45046.7|45029|45009|134
1645466400000|2022-02-21 18:00:00|45036.7|45016.7|45021.8|45001.8|45039.2|45019.2|45021.7|45001.7|48
1645466700000|2022-02-21 18:05:00|45024.2|45004.2|44994.2|44974.2|45029|45009|44994.2|44974.2|42
1645467000000|2022-02-21 18:10:00|44996.7|44976.7|44996.5|44976.5|44999.2|44979.2|44994.2|44974.2|11
1645467300000|2022-02-21 18:15:00|44994.2|44974.2|44996.5|44976.5|45001.4|44981.4|44994|44974|30
1645467600000|2022-02-21 18:20:00|44996.7|44976.7|44999|44979|45001.5|44981.5|44996.5|44976.5|9
1645467900000|2022-02-21 18:25:00|44996.7|44976.7|44996.5|44976.5|44999|44979|44991.5|44971.5|16
1645468200000|2022-02-21 18:30:00|44996.7|44976.7|44994.3|44974.3|45001.4|44981.4|44994.3|44974.3|10
1645468500000|2022-02-21 18:35:00|44996.7|44976.7|44994.2|44974.2|45001.5|44981.5|44994.2|44974.2|15
1645468800000|2022-02-21 18:40:00|44996.7|44976.7|44994.1|44974.1|44996.8|44976.8|44994.1|44974.1|31
1645469100000|2022-02-21 18:45:00|44991.7|44971.7|44989.1|44969.1|44991.7|44971.7|44981.8|44961.8|8
1645469400000|2022-02-21 18:50:00|44986.7|44966.7|44986.7|44966.7|44991.6|44971.6|44984.2|44964.2|3
1645469700000|2022-02-21 18:55:00|44989.1|44969.1|44949.3|44929.3|44991.6|44971.6|44949.3|44929.3|64
1645470000000|2022-02-21 19:00:00|44941.7|44921.7|44946.7|44926.7|44949.1|44929.1|44916.7|44896.7|49
1645470300000|2022-02-21 19:05:00|44946.8|44926.8|44889.4|44869.4|44946.8|44926.8|44881.7|44861.7|68
1645470600000|2022-02-21 19:10:00|44886.9|44866.9|44884.5|44864.5|44889.6|44869.6|44879.6|44859.6|113
1645470900000|2022-02-21 19:15:00|44884.4|44864.4|44876.9|44856.9|44884.4|44864.4|44869.5|44849.5|39
1645471200000|2022-02-21 19:20:00|44879.5|44859.5|44897|44877|44899.4|44879.4|44869.6|44849.6|27
1645471500000|2022-02-21 19:25:00|44899.4|44879.4|44894.5|44874.5|44899.4|44879.4|44889.5|44869.5|30
1645484400000|2022-02-21 23:00:00|44907.2|44887.2|44897.1|44877.1|44949.7|44929.7|44881.9|44861.9|207
1645484700000|2022-02-21 23:05:00|44897|44877|44892.5|44872.5|44947.4|44927.4|44880.3|44860.3|166
1645485000000|2022-02-21 23:10:00|44892.4|44872.4|44872.5|44852.5|44892.4|44872.4|44870|44850|20
1645485300000|2022-02-21 23:15:00|44870.1|44850.1|44797.6|44777.6|44897.5|44877.5|44792.2|44772.2|82
1645485600000|2022-02-21 23:20:00|44800|44780|44784.9|44764.9|44827.4|44807.4|44784.9|44764.9|75
1645485900000|2022-02-21 23:25:00|44787.5|44767.5|44737.8|44717.8|44789.9|44769.9|44727.8|44707.8|115
1645486200000|2022-02-21 23:30:00|44740.2|44720.2|44797.9|44777.9|44803.1|44783.1|44730.3|44710.3|95
1645486500000|2022-02-21 23:35:00|44797.8|44777.8|44797.8|44777.8|44820.2|44800.2|44773.1|44753.1|31
1645486800000|2022-02-21 23:40:00|44800.2|44780.2|44788.1|44768.1|44817.7|44797.7|44785.4|44765.4|32
1645487100000|2022-02-21 23:45:00|44785.6|44765.6|44825.7|44805.7|44830.6|44810.6|44783.1|44763.1|30
1645487400000|2022-02-21 23:50:00|44825.8|44805.8|44828.4|44808.4|44833.5|44813.5|44813.2|44793.2|39
1645487700000|2022-02-21 23:55:00|44830.7|44810.7|44845.7|44825.7|44853.1|44833.1|44825.4|44805.4|30
1645488000000|2022-02-22 00:00:00|44848.1|44828.1|44823.2|44803.2|44868.4|44848.4|44808.2|44788.2|48
1645488300000|2022-02-22 00:05:00|44825.7|44805.7|44842.9|44822.9|44858.1|44838.1|44808.5|44788.5|45
1645488600000|2022-02-22 00:10:00|44840.6|44820.6|44853.2|44833.2|44858.2|44838.2|44835.7|44815.7|24
1645488900000|2022-02-22 00:15:00|44852.9|44832.9|44887.9|44867.9|44887.9|44867.9|44835.7|44815.7|63
1645489200000|2022-02-22 00:20:00|44887.8|44867.8|44912.8|44892.8|44928.1|44908.1|44885.3|44865.3|79
1645489500000|2022-02-22 00:25:00|44907.8|44887.8|44930.2|44910.2|44937.7|44917.7|44902.8|44882.8|48
1645489800000|2022-02-22 00:30:00|44932.5|44912.5|44935.2|44915.2|44965.2|44945.2|44920.2|44900.2|74
1645490100000|2022-02-22 00:35:00|44935.3|44915.3|44960|44940|44960.2|44940.2|44932.7|44912.7|30
1645490400000|2022-02-22 00:40:00|44957.7|44937.7|44975|44955|44982.5|44962.5|44952.5|44932.5|48
1645490700000|2022-02-22 00:45:00|44977.4|44957.4|45034.9|45014.9|45037.7|45017.7|44977.4|44957.4|53
1645491000000|2022-02-22 00:50:00|45032.5|45012.5|45027.1|45007.1|45032.7|45012.7|44992.8|44972.8|49
1645491300000|2022-02-22 00:55:00|45024.8|45004.8|45012.3|44992.3|45024.8|45004.8|44994.8|44974.8|62
1645491600000|2022-02-22 01:00:00|45012.4|44992.4|45027.3|45007.3|45047.4|45027.4|44967.5|44947.5|375
1645491900000|2022-02-22 01:05:00|45029.6|45009.6|44986.9|44966.9|45032.1|45012.1|44956.9|44936.9|196
1645492200000|2022-02-22 01:10:00|44987|44967|44996.7|44976.7|45029.2|45009.2|44986.9|44966.9|126
1645492500000|2022-02-22 01:15:00|44994.2|44974.2|44991.7|44971.7|44999.2|44979.2|44956.9|44936.9|188
1645492800000|2022-02-22 01:20:00|44989.4|44969.4|44994.2|44974.2|44996.7|44976.7|44959.2|44939.2|97
1645493100000|2022-02-22 01:25:00|44996.7|44976.7|45041.9|45021.9|45046.7|45026.7|44986.7|44966.7|127
1645493400000|2022-02-22 01:30:00|45044.4|45024.4|45081.6|45061.6|45094.2|45074.2|45014.4|44994.4|218
1645493700000|2022-02-22 01:35:00|45079.2|45059.2|45106.7|45086.7|45126.9|45106.9|45066.9|45046.9|172
1645494000000|2022-02-22 01:40:00|45104.4|45084.4|45069.2|45049.2|45111.9|45091.9|45066.9|45046.9|165
1645494300000|2022-02-22 01:45:00|45071.7|45051.7|45021.7|45001.7|45079.4|45059.4|45019.2|44999.2|136
1645494600000|2022-02-22 01:50:00|45019.2|44999.2|45006.9|44986.9|45036.8|45016.8|44999.3|44979.3|86
1645494900000|2022-02-22 01:55:00|45009.3|44989.3|44999|44979|45031.5|45011.5|44991.6|44971.6|138
1645495200000|2022-02-22 02:00:00|44996.6|44976.6|45041.6|45021.6|45053.8|45033.8|44991.5|44971.5|156
1645495500000|2022-02-22 02:05:00|45039.1|45019.1|45049.1|45029.1|45059|45039|45031.8|45011.8|51
1645495800000|2022-02-22 02:10:00|45049|45029|45039.1|45019.1|45051.6|45031.6|45026.6|45006.6|45
1645496100000|2022-02-22 02:15:00|45036.8|45016.8|45031.9|45011.9|45044|45024|45026.9|45006.9|41
1645496400000|2022-02-22 02:20:00|45029.5|45009.5|45039.3|45019.3|45041.8|45021.8|45019.3|44999.3|46
1645496700000|2022-02-22 02:25:00|45039.4|45019.4|45016.9|44996.9|45059.3|45039.3|45004.3|44984.3|91
1645497000000|2022-02-22 02:30:00|45016.8|44996.8|45026.6|45006.6|45031.9|45011.9|45004.3|44984.3|117
1645497300000|2022-02-22 02:35:00|45029.3|45009.3|45056.8|45036.8|45059.1|45039.1|45024.4|45004.4|76
1645497600000|2022-02-22 02:40:00|45059.1|45039.1|45051.8|45031.8|45074.3|45054.3|45046.6|45026.6|96
1645497900000|2022-02-22 02:45:00|45054.1|45034.1|45061.9|45041.9|45076.8|45056.8|45051.8|45031.8|57
1645498200000|2022-02-22 02:50:00|45059.4|45039.4|45044|45024|45061.9|45041.9|45039.3|45019.3|53
1645498500000|2022-02-22 02:55:00|45041.6|45021.6|45049.4|45029.4|45059.3|45039.3|45027|45007|58
1645498800000|2022-02-22 03:00:00|45047|45027|45024|45004|45056.9|45036.9|45016.6|44996.6|97
1645499100000|2022-02-22 03:05:00|45021.6|45001.6|44981.5|44961.5|45031.4|45011.4|44979|44959|107
1645499400000|2022-02-22 03:10:00|44979.2|44959.2|44971.5|44951.5|44989|44969|44964.2|44944.2|120
1645499700000|2022-02-22 03:15:00|44973.9|44953.9|44964|44944|44984|44964|44951.8|44931.8|118
1645500000000|2022-02-22 03:20:00|44961.7|44941.7|44969.2|44949.2|44984|44964|44954.2|44934.2|125
1645500300000|2022-02-22 03:25:00|44971.7|44951.7|44979|44959|45006.5|44986.5|44971.7|44951.7|77
1645500600000|2022-02-22 03:30:00|44979.2|44959.2|44904|44884|44981.5|44961.5|44891.7|44871.7|123
1645500900000|2022-02-22 03:35:00|44901.5|44881.5|44889|44869|44906.5|44886.5|44869.2|44849.2|92
1645501200000|2022-02-22 03:40:00|44889.2|44869.2|44921.7|44901.7|44924|44904|44886.9|44866.9|48
1645501500000|2022-02-22 03:45:00|44919|44899|44884.3|44864.3|44921.5|44901.5|44884.3|44864.3|35
1645501800000|2022-02-22 03:50:00|44886.7|44866.7|44906.7|44886.7|44916.7|44896.7|44884.2|44864.2|35
1645502100000|2022-02-22 03:55:00|44904.3|44884.3|44901.8|44881.8|44906.7|44886.7|44889.2|44869.2|24
1645502400000|2022-02-22 04:00:00|44901.9|44881.9|44919|44899|44929|44909|44901.7|44881.7|65
1645502700000|2022-02-22 04:05:00|44919.2|44899.2|44966.5|44946.5|44966.5|44946.5|44916.7|44896.7|44
1645503000000|2022-02-22 04:10:00|44966.7|44946.7|44966.8|44946.8|44981.8|44961.8|44946.8|44926.8|53
1645503300000|2022-02-22 04:15:00|44971.6|44951.6|44976.8|44956.8|44989.1|44969.1|44966.7|44946.7|40
1645503600000|2022-02-22 04:20:00|44979.1|44959.1|44991.6|44971.6|44996.7|44976.7|44976.7|44956.7|31
1645503900000|2022-02-22 04:25:00|44991.7|44971.7|44986.7|44966.7|44994.1|44974.1|44979.1|44959.1|12
1645504200000|2022-02-22 04:30:00|44989.1|44969.1|44984.1|44964.1|44994.1|44974.1|44971.8|44951.8|35
1645504500000|2022-02-22 04:35:00|44981.6|44961.6|44954.3|44934.3|44986.7|44966.7|44952|44932|25
1645504800000|2022-02-22 04:40:00|44956.7|44936.7|44941.7|44921.7|44964.1|44944.1|44941.7|44921.7|46
1645505100000|2022-02-22 04:45:00|44939.3|44919.3|44939.3|44919.3|44951.7|44931.7|44929.3|44909.3|22
1645505400000|2022-02-22 04:50:00|44939.2|44919.2|44946.8|44926.8|44951.7|44931.7|44934.3|44914.3|32
1645505700000|2022-02-22 04:55:00|44949.2|44929.2|44966.8|44946.8|44971.8|44951.8|44946.8|44926.8|35
1645506000000|2022-02-22 05:00:00|44964.5|44944.5|44969.2|44949.2|44974.3|44954.3|44944.3|44924.3|117
1645506300000|2022-02-22 05:05:00|44971.6|44951.6|44976.7|44956.7|44994.2|44974.2|44961.7|44941.7|24
1645506600000|2022-02-22 05:10:00|44976.8|44956.8|44959.2|44939.2|44986.8|44966.8|44959.2|44939.2|20
1645506900000|2022-02-22 05:15:00|44961.7|44941.7|44974.3|44954.3|44981.7|44961.7|44957|44937|16
1645507200000|2022-02-22 05:20:00|44971.8|44951.8|44996.7|44976.7|44996.7|44976.7|44971.7|44951.7|23
1645507500000|2022-02-22 05:25:00|44994.3|44974.3|45016.7|44996.7|45054.2|45034.2|44994.2|44974.2|117
1645507800000|2022-02-22 05:30:00|45016.6|44996.6|44979.1|44959.1|45024.2|45004.2|44961.9|44941.9|157
1645508100000|2022-02-22 05:35:00|44976.7|44956.7|45004.1|44984.1|45009|44989|44959.1|44939.1|78
1645508400000|2022-02-22 05:40:00|45004.2|44984.2|45004.2|44984.2|45019.1|44999.1|44991.7|44971.7|61
1645508700000|2022-02-22 05:45:00|45006.6|44986.6|45004|44984|45009.2|44989.2|44991.9|44971.9|62
1645509000000|2022-02-22 05:50:00|45003.8|44983.8|44974.1|44954.1|45006.6|44986.6|44949.1|44929.1|127
1645509300000|2022-02-22 05:55:00|44976.5|44956.5|44966.7|44946.7|44976.7|44956.7|44961.7|44941.7|65
1645509600000|2022-02-22 06:00:00|44964.2|44944.2|44963.7|44943.7|44969.1|44949.1|44924.2|44904.2|95
1645509900000|2022-02-22 06:05:00|44961.3|44941.3|44949|44929|44973.8|44953.8|44938.8|44918.8|60
1645510200000|2022-02-22 06:10:00|44951.3|44931.3|44898.8|44878.8|44953.8|44933.8|44888.8|44868.8|154
1645510500000|2022-02-22 06:15:00|44899|44879|44946.4|44926.4|44961.4|44941.4|44899|44879|78
1645510800000|2022-02-22 06:20:00|44948.9|44928.9|44969.1|44949.1|44976.5|44956.5|44941.6|44921.6|59
1645511100000|2022-02-22 06:25:00|44971.6|44951.6|44949.1|44929.1|44976.6|44956.6|44946.5|44926.5|50
1645511400000|2022-02-22 06:30:00|44951.5|44931.5|44991.6|44971.6|44999|44979|44941.5|44921.5|128
1645511700000|2022-02-22 06:35:00|44991.5|44971.5|44981.6|44961.6|44999|44979|44976.6|44956.6|81
1645512000000|2022-02-22 06:40:00|44979.3|44959.3|44956.4|44936.4|44986.5|44966.5|44951.5|44931.5|62
1645512300000|2022-02-22 06:45:00|44958.9|44938.9|44986.4|44966.4|44986.4|44966.4|44958.9|44938.9|62
1645512600000|2022-02-22 06:50:00|44986.5|44966.5|44948.7|44928.7|44993.9|44973.9|44941.5|44921.5|130
1645512900000|2022-02-22 06:55:00|44946.4|44926.4|44933.9|44913.9|44953.9|44933.9|44924|44904|81
1645513200000|2022-02-22 07:00:00|44931.5|44911.5|44969|44949|44991.5|44971.5|44928.9|44908.9|116
1645513500000|2022-02-22 07:05:00|44966.6|44946.6|44948.9|44928.9|44981.4|44961.4|44934|44914|90
1645513800000|2022-02-22 07:10:00|44946.5|44926.5|44921.4|44901.4|44958.8|44938.8|44916.5|44896.5|78
1645514100000|2022-02-22 07:15:00|44919|44899|44883.8|44863.8|44921.4|44901.4|44868.8|44848.8|139
1645514400000|2022-02-22 07:20:00|44881.4|44861.4|44881.4|44861.4|44913.9|44893.9|44871.5|44851.5|94
1645514700000|2022-02-22 07:25:00|44883.9|44863.9|44903.8|44883.8|44918.9|44898.9|44871.5|44851.5|122
1645515000000|2022-02-22 07:30:00|44903.9|44883.9|44891.5|44871.5|44924|44904|44876.5|44856.5|59
1645515300000|2022-02-22 07:35:00|44896.4|44876.4|44909.2|44889.2|44931.4|44911.4|44891.7|44871.7|41
1645515600000|2022-02-22 07:40:00|44906.8|44886.8|44913.8|44893.8|44936.5|44916.5|44906.8|44886.8|35
1645515900000|2022-02-22 07:45:00|44911.4|44891.4|44904.2|44884.2|44933.9|44913.9|44901.7|44881.7|60
1645516200000|2022-02-22 07:50:00|44904|44884|44914.2|44894.2|44934|44914|44891.5|44871.5|77
1645516500000|2022-02-22 07:55:00|44914|44894|44888.9|44868.9|44914.2|44894.2|44869.2|44849.2|92
1645516800000|2022-02-22 08:00:00|44888.8|44868.8|44846.7|44826.7|44896.5|44876.5|44816.5|44796.5|837
1645517100000|2022-02-22 08:05:00|44849|44829|44886.4|44866.4|44934|44914|44829|44809|334
1645517400000|2022-02-22 08:10:00|44884|44864|44961.7|44941.7|44971.4|44951.4|44878.8|44858.8|251
1645517700000|2022-02-22 08:15:00|44964.2|44944.2|44966.8|44946.8|45071.9|45051.9|44921.7|44901.7|311
1645518000000|2022-02-22 08:20:00|44969.2|44949.2|45002.2|44982.2|45006.7|44986.7|44956.9|44936.9|162
1645518300000|2022-02-22 08:25:00|45006.9|44986.9|44994.7|44974.7|45017.1|44997.1|44974.6|44954.6|169
1645518600000|2022-02-22 08:30:00|44997.2|44977.2|44999.7|44979.7|45027.1|45007.1|44971.8|44951.8|165
1645518900000|2022-02-22 08:35:00|45002.2|44982.2|45019.6|44999.6|45039.3|45019.3|44999.6|44979.6|124
1645519200000|2022-02-22 08:40:00|45022.1|45002.1|45074.4|45054.4|45079.4|45059.4|45019.3|44999.3|202
1645519500000|2022-02-22 08:45:00|45076.8|45056.8|45041.9|45021.9|45079.4|45059.4|45024.6|45004.6|105
1645519800000|2022-02-22 08:50:00|45042.1|45022.1|45031.9|45011.9|45052.1|45032.1|45026.9|45006.9|120
1645520100000|2022-02-22 08:55:00|45031.8|45011.8|45042.1|45022.1|45042.1|45022.1|45009.4|44989.4|127
1645520400000|2022-02-22 09:00:00|45052.2|45032.2|44982.1|44962.1|45094.7|45074.7|44982.1|44962.1|159
1645520700000|2022-02-22 09:05:00|44987|44967|45052.2|45032.2|45052.2|45032.2|44977.1|44957.1|96
1645521000000|2022-02-22 09:10:00|45049.7|45029.7|45042.2|45022.2|45054.6|45034.6|45022.2|45002.2|64
1645521300000|2022-02-22 09:15:00|45047|45027|45047.2|45027.2|45059.6|45039.6|45027.1|45007.1|38
1645521600000|2022-02-22 09:20:00|45047.1|45027.1|45027.3|45007.3|45062.2|45042.2|45027.3|45007.3|81
1645521900000|2022-02-22 09:25:00|45024.8|45004.8|45022.2|45002.2|45059.6|45039.6|45014.7|44994.7|58
1645522200000|2022-02-22 09:30:00|45022.1|45002.1|45027.2|45007.2|45049.6|45029.6|45004.7|44984.7|103
1645522500000|2022-02-22 09:35:00|45027.1|45007.1|45037.2|45017.2|45054.6|45034.6|45022.1|45002.1|62
1645522800000|2022-02-22 09:40:00|45039.6|45019.6|45042.2|45022.2|45059.6|45039.6|45037.2|45017.2|44
1645523100000|2022-02-22 09:45:00|45044.6|45024.6|45034.7|45014.7|45054.7|45034.7|45027.2|45007.2|98
1645523400000|2022-02-22 09:50:00|45032.4|45012.4|45099.7|45079.7|45102.1|45082.1|45032.1|45012.1|91
1645523700000|2022-02-22 09:55:00|45099.6|45079.6|45059.7|45039.7|45102.1|45082.1|45047.1|45027.1|64
1645524000000|2022-02-22 10:00:00|45062.1|45042.1|45109.6|45089.6|45117.1|45097.1|45059.6|45039.6|75
1645524300000|2022-02-22 10:05:00|45107.2|45087.2|45139.6|45119.6|45169.5|45149.5|45102.2|45082.2|108
1645524600000|2022-02-22 10:10:00|45137.2|45117.2|45169.7|45149.7|45174.6|45154.6|45129.6|45109.6|121
1645524900000|2022-02-22 10:15:00|45167.2|45147.2|45209.6|45189.6|45224.5|45204.5|45162.2|45142.2|163
1645525200000|2022-02-22 10:20:00|45209.7|45189.7|45229.5|45209.5|45241.9|45221.9|45199.6|45179.6|174
1645525500000|2022-02-22 10:25:00|45227.1|45207.1|45226.7|45206.7|45244.2|45224.2|45224.2|45204.2|74
1645525800000|2022-02-22 10:30:00|45224.4|45204.4|45214.4|45194.4|45239.4|45219.4|45209.2|45189.2|120
1645526100000|2022-02-22 10:35:00|45214.5|45194.5|45287|45267|45289.6|45269.6|45211.9|45191.9|376
1645526400000|2022-02-22 10:40:00|45289.4|45269.4|45292|45272|45297|45277|45271.9|45251.9|162
1645526700000|2022-02-22 10:45:00|45294.4|45274.4|45291.9|45271.9|45301.9|45281.9|45277|45257|163
1645527000000|2022-02-22 10:50:00|45294.2|45274.2|45311.9|45291.9|45339.5|45319.5|45284.5|45264.5|192
1645527300000|2022-02-22 10:55:00|45314.3|45294.3|45289.4|45269.4|45319.4|45299.4|45284.5|45264.5|124
1645527600000|2022-02-22 11:00:00|45289.5|45269.5|45314.3|45294.3|45326.6|45306.6|45271.8|45251.8|131
1645527900000|2022-02-22 11:05:00|45311.9|45291.9|45324.4|45304.4|45334.4|45314.4|45299.3|45279.3|119
1645528200000|2022-02-22 11:10:00|45324.5|45304.5|45326.8|45306.8|45336.8|45316.8|45309.3|45289.3|105
1645528500000|2022-02-22 11:15:00|45324.4|45304.4|45319.4|45299.4|45331.9|45311.9|45306.8|45286.8|152
1645528800000|2022-02-22 11:20:00|45316.9|45296.9|45296.9|45276.9|45329.4|45309.4|45296.9|45276.9|105
1645529100000|2022-02-22 11:25:00|45299.3|45279.3|45286.9|45266.9|45306.8|45286.8|45286.9|45266.9|80
1645529400000|2022-02-22 11:30:00|45289.4|45269.4|45269.3|45249.3|45299.3|45279.3|45256.8|45236.8|123
1645529700000|2022-02-22 11:35:00|45271.6|45251.6|45276.8|45256.8|45284.4|45264.4|45259.3|45239.3|72
1645530000000|2022-02-22 11:40:00|45279.1|45259.1|45276.7|45256.7|45281.8|45261.8|45266.5|45246.5|95
1645530300000|2022-02-22 11:45:00|45279|45259|45329.3|45309.3|45329.3|45309.3|45274.5|45254.5|95
1645530600000|2022-02-22 11:50:00|45326.9|45306.9|45291.7|45271.7|45329.3|45309.3|45289.3|45269.3|140
1645530900000|2022-02-22 11:55:00|45289.3|45269.3|45284.3|45264.3|45306.7|45286.7|45281.9|45261.9|91
1645531200000|2022-02-22 12:00:00|45284.2|45264.2|45289.3|45269.3|45296.5|45276.5|45269.3|45249.3|91
1645531500000|2022-02-22 12:05:00|45289.2|45269.2|45229|45209|45289.2|45269.2|45229|45209|489
1645531800000|2022-02-22 12:10:00|45226.5|45206.5|45279.3|45259.3|45284|45264|45226.4|45206.4|125
1645532100000|2022-02-22 12:15:00|45281.7|45261.7|45306.7|45286.7|45319.3|45299.3|45274.3|45254.3|84
1645532400000|2022-02-22 12:20:00|45306.5|45286.5|45291.8|45271.8|45321.7|45301.7|45291.7|45271.7|93
1645532700000|2022-02-22 12:25:00|45291.7|45271.7|45271.8|45251.8|45299|45279|45266.7|45246.7|91
1645533000000|2022-02-22 12:30:00|45274.2|45254.2|45369.4|45349.4|45369.4|45349.4|45261.8|45241.8|225
1645533300000|2022-02-22 12:35:00|45369.5|45349.5|45387|45367|45397|45377|45349.4|45329.4|293
1645533600000|2022-02-22 12:40:00|45389.4|45369.4|45411.9|45391.9|45411.9|45391.9|45364.3|45344.3|143
1645533900000|2022-02-22 12:45:00|45412.1|45392.1|45359.6|45339.6|45426.9|45406.9|45359.6|45339.6|167
1645534200000|2022-02-22 12:50:00|45361.9|45341.9|45349.3|45329.3|45371.9|45351.9|45344.3|45324.3|320
1645534500000|2022-02-22 12:55:00|45346.9|45326.9|45351.8|45331.8|45354.2|45334.2|45334.2|45314.2|129
1645534800000|2022-02-22 13:00:00|45354.3|45334.3|45339.2|45319.2|45354.3|45334.3|45309.2|45289.2|443
1645535100000|2022-02-22 13:05:00|45336.8|45316.8|45396.8|45376.8|45396.8|45376.8|45334.3|45314.3|287
1645535400000|2022-02-22 13:10:00|45394.3|45374.3|45326.8|45306.8|45421.7|45401.7|45324.3|45304.3|366
1645535700000|2022-02-22 13:15:00|45329.2|45309.2|45359.6|45339.6|45376.8|45356.8|45304.6|45284.6|310
1645536000000|2022-02-22 13:20:00|45354.7|45334.7|45336.8|45316.8|45356.9|45336.9|45306.7|45286.7|428
1645536300000|2022-02-22 13:25:00|45336.7|45316.7|45311.7|45291.7|45356.7|45336.7|45309.3|45289.3|152
1645536600000|2022-02-22 13:30:00|45311.6|45291.6|45314.2|45294.2|45339.3|45319.3|45311.6|45291.6|380
1645536900000|2022-02-22 13:35:00|45311.7|45291.7|45274.1|45254.1|45319.1|45299.1|45254.2|45234.2|219
1645537200000|2022-02-22 13:40:00|45271.7|45251.7|45286.6|45266.6|45289.1|45269.1|45259|45239|309
1645537500000|2022-02-22 13:45:00|45284.1|45264.1|45226.6|45206.6|45286.6|45266.6|45226.6|45206.6|182
1645537800000|2022-02-22 13:50:00|45229.1|45209.1|45221.5|45201.5|45264.1|45244.1|45211.5|45191.5|244
1645538100000|2022-02-22 13:55:00|45223.9|45203.9|45251.5|45231.5|45254|45234|45219.1|45199.1|112
1645538400000|2022-02-22 14:00:00|45249|45229|45218.7|45198.7|45251.5|45231.5|45161.5|45141.5|381
1645538700000|2022-02-22 14:05:00|45216.4|45196.4|45231.4|45211.4|45233.7|45213.7|45181.5|45161.5|115
1645539000000|2022-02-22 14:10:00|45231.5|45211.5|45219.1|45199.1|45271.2|45251.2|45213.9|45193.9|135
1645539300000|2022-02-22 14:15:00|45221.5|45201.5|45254|45234|45254.1|45234.1|45211.5|45191.5|111
1645539600000|2022-02-22 14:20:00|45256.5|45236.5|45258.8|45238.8|45266.4|45246.4|45236.6|45216.6|94
1645539900000|2022-02-22 14:25:00|45256.4|45236.4|45281.3|45261.3|45288.6|45268.6|45238.9|45218.9|583
1645540200000|2022-02-22 14:30:00|45283.6|45263.6|45283.6|45263.6|45311.1|45291.1|45271.1|45251.1|372
1645540500000|2022-02-22 14:35:00|45281.3|45261.3|45283.9|45263.9|45323.8|45303.8|45256.4|45236.4|346
1645540800000|2022-02-22 14:40:00|45288.8|45268.8|45248.9|45228.9|45301.3|45281.3|45238.9|45218.9|285
1645541100000|2022-02-22 14:45:00|45246.3|45226.3|45239.1|45219.1|45246.3|45226.3|45201.6|45181.6|431
1645541400000|2022-02-22 14:50:00|45241.5|45221.5|45304|45284|45311.4|45291.4|45214|45194|293
1645541700000|2022-02-22 14:55:00|45299|45279|45274.1|45254.1|45304.1|45284.1|45256.5|45236.5|154
1645542000000|2022-02-22 15:00:00|45276.6|45256.6|45321.5|45301.5|45331.5|45311.5|45256.6|45236.6|198
1645542300000|2022-02-22 15:05:00|45324|45304|45318.8|45298.8|45339|45319|45266.3|45246.3|268
1645542600000|2022-02-22 15:10:00|45323.7|45303.7|45333.8|45313.8|45351.4|45331.4|45301.5|45281.5|190
1645542900000|2022-02-22 15:15:00|45333.9|45313.9|45371|45351|45383.7|45363.7|45316.5|45296.5|585
1645543200000|2022-02-22 15:20:00|45368.7|45348.7|45293.5|45273.5|45373.4|45353.4|45293.4|45273.4|223
1645543500000|2022-02-22 15:25:00|45293.7|45273.7|45293.6|45273.6|45333.5|45313.5|45268.4|45248.4|318
1645543800000|2022-02-22 15:30:00|45295.9|45275.9|45298.8|45278.8|45313.6|45293.6|45271.2|45251.2|172
1645544100000|2022-02-22 15:35:00|45298.7|45278.7|45251.1|45231.1|45315.9|45295.9|45248.6|45228.6|180
1645544400000|2022-02-22 15:40:00|45248.7|45228.7|45271.1|45251.1|45286.1|45266.1|45230.9|45210.9|193
1645544700000|2022-02-22 15:45:00|45268.7|45248.7|45263.6|45243.6|45288.7|45268.7|45236.2|45216.2|209
1645545000000|2022-02-22 15:50:00|45261.1|45241.1|45228.6|45208.6|45261.1|45241.1|45208.6|45188.6|203
1645545300000|2022-02-22 15:55:00|45223.7|45203.7|45168.7|45148.7|45223.7|45203.7|45166.1|45146.1|230
1645545600000|2022-02-22 16:00:00|45171.1|45151.1|45181.2|45161.2|45211.2|45191.2|45161.1|45141.1|321
1645545900000|2022-02-22 16:05:00|45181.1|45161.1|45148.7|45128.7|45191.2|45171.2|45145.7|45125.7|220
1645546200000|2022-02-22 16:10:00|45148.5|45128.5|45136|45116|45165.8|45145.8|45128.7|45108.7|228
1645546500000|2022-02-22 16:15:00|45136.1|45116.1|45131.3|45111.3|45141.2|45121.2|45108.6|45088.6|482
1645546800000|2022-02-22 16:20:00|45133.7|45113.7|45141.4|45121.4|45156.3|45136.3|45118.7|45098.7|129
1645547100000|2022-02-22 16:25:00|45141.3|45121.3|45126|45106|45158.6|45138.6|45123.5|45103.5|202
1645547400000|2022-02-22 16:30:00|45126.1|45106.1|45113.5|45093.5|45143.5|45123.5|45080.9|45060.9|246
1645547700000|2022-02-22 16:35:00|45118.2|45098.2|45103.6|45083.6|45120.9|45100.9|45078.7|45058.7|289
1645548000000|2022-02-22 16:40:00|45106|45086|45116|45096|45146.1|45126.1|45101.1|45081.1|126
1645548300000|2022-02-22 16:45:00|45113.6|45093.6|45163.6|45143.6|45166|45146|45086.2|45066.2|228
1645548600000|2022-02-22 16:50:00|45166.1|45146.1|45118.5|45098.5|45198.5|45178.5|45111.1|45091.1|213
1645548900000|2022-02-22 16:55:00|45116.1|45096.1|45133.7|45113.7|45143.5|45123.5|45108.5|45088.5|165
1645549200000|2022-02-22 17:00:00|45133.6|45113.6|45131.1|45111.1|45161|45141|45111|45091|99
1645549500000|2022-02-22 17:05:00|45133.5|45113.5|45148.7|45128.7|45156.1|45136.1|45126.1|45106.1|96
1645549800000|2022-02-22 17:10:00|45148.8|45128.8|45126.2|45106.2|45153.6|45133.6|45118.7|45098.7|79
1645550100000|2022-02-22 17:15:00|45126.1|45106.1|45118.5|45098.5|45126.1|45106.1|45108.5|45088.5|96
1645550400000|2022-02-22 17:20:00|45113.7|45093.7|45111|45091|45131.2|45111.2|45108.5|45088.5|95
1645550700000|2022-02-22 17:25:00|45110.9|45090.9|45148.5|45128.5|45148.5|45128.5|45108.6|45088.6|133
1645551000000|2022-02-22 17:30:00|45151.1|45131.1|45171.1|45151.1|45201.1|45181.1|45136.1|45116.1|598
1645551300000|2022-02-22 17:35:00|45171.2|45151.2|45181.5|45161.5|45193.9|45173.9|45168.9|45148.9|424
1645551600000|2022-02-22 17:40:00|45179.1|45159.1|45186.6|45166.6|45199.1|45179.1|45164.2|45144.2|131
1645551900000|2022-02-22 17:45:00|45184.2|45164.2|45204.1|45184.1|45206.7|45186.7|45179.1|45159.1|160
1645552200000|2022-02-22 17:50:00|45201.7|45181.7|45164.1|45144.1|45209.2|45189.2|45164.1|45144.1|207
1645552500000|2022-02-22 17:55:00|45161.7|45141.7|45172.1|45152.1|45197|45177|45146.8|45126.8|1984
1645552800000|2022-02-22 18:00:00|45179.6|45159.6|45174.3|45154.3|45189.5|45169.5|45131.7|45111.7|296
1645553100000|2022-02-22 18:05:00|45174.2|45154.2|45159.4|45139.4|45189.1|45169.1|45151.7|45131.7|104
1645553400000|2022-02-22 18:10:00|45161.7|45141.7|45142|45122|45184.2|45164.2|45139.5|45119.5|356
1645553700000|2022-02-22 18:15:00|45142.1|45122.1|45129.5|45109.5|45144.5|45124.5|45119.4|45099.4|78
1645554000000|2022-02-22 18:20:00|45131.9|45111.9|45142|45122|45151.7|45131.7|45124.2|45104.2|64
1645554300000|2022-02-22 18:25:00|45139.6|45119.6|45144.2|45124.2|45154.2|45134.2|45126.7|45106.7|144
1645554600000|2022-02-22 18:30:00|45141.6|45121.6|45146.9|45126.9|45161.6|45141.6|45107|45087|85
1645554900000|2022-02-22 18:35:00|45149.2|45129.2|45109.3|45089.3|45149.4|45129.4|45106.8|45086.8|101
1645555200000|2022-02-22 18:40:00|45111.8|45091.8|45076.6|45056.6|45131.8|45111.8|45074.3|45054.3|132
1645555500000|2022-02-22 18:45:00|45074.3|45054.3|45069|45049|45091.5|45071.5|45064.1|45044.1|67
1645555800000|2022-02-22 18:50:00|45066.6|45046.6|45001.6|44981.6|45076.5|45056.5|44999.3|44979.3|178
1645556100000|2022-02-22 18:55:00|44999.3|44979.3|45046.8|45026.8|45056.4|45036.4|44996.8|44976.8|161
1645556400000|2022-02-22 19:00:00|45046.6|45026.6|45029.3|45009.3|45046.8|45026.8|45024.3|45004.3|86
1645556700000|2022-02-22 19:05:00|45029.1|45009.1|44981.7|44961.7|45031.6|45011.6|44969.2|44949.2|84
1645557000000|2022-02-22 19:10:00|44981.5|44961.5|45024.2|45004.2|45031.5|45011.5|44981.5|44961.5|64
1645557300000|2022-02-22 19:15:00|45021.8|45001.8|45028.9|45008.9|45043.8|45023.8|45016.7|44996.7|105
1645557600000|2022-02-22 19:20:00|45033.9|45013.9|45013.9|44993.9|45063.8|45043.8|44981.4|44961.4|98
1645557900000|2022-02-22 19:25:00|45016.4|44996.4|45091.4|45071.4|45126.5|45106.5|45016.4|44996.4|182
1645558200000|2022-02-22 19:30:00|45086.5|45066.5|45051.9|45031.9|45099.4|45079.4|45036.8|45016.8|164
1645558500000|2022-02-22 19:35:00|45049.5|45029.5|45091.8|45071.8|45119.4|45099.4|45049.4|45029.4|85
1645558800000|2022-02-22 19:40:00|45089.4|45069.4|45046.8|45026.8|45111.9|45091.9|45039.2|45019.2|50
1645559100000|2022-02-22 19:45:00|45044.3|45024.3|45131.8|45111.8|45141.6|45121.6|45014.4|44994.4|77
1645559400000|2022-02-22 19:50:00|45134.2|45114.2|45139.3|45119.3|45149.4|45129.4|45114.5|45094.5|59
1645559700000|2022-02-22 19:55:00|45139.2|45119.2|45161.7|45141.7|45176.6|45156.6|45139.2|45119.2|40
1645560000000|2022-02-22 20:00:00|45159.3|45139.3|45214.3|45194.3|45214.3|45194.3|45151.8|45131.8|81
1645560300000|2022-02-22 20:05:00|45214.4|45194.4|45174.2|45154.2|45234.2|45214.2|45164.4|45144.4|103
1645560600000|2022-02-22 20:10:00|45176.7|45156.7|45184.2|45164.2|45211.6|45191.6|45176.7|45156.7|44
1645560900000|2022-02-22 20:15:00|45186.7|45166.7|45194.2|45174.2|45216.5|45196.5|45166.6|45146.6|49
1645561200000|2022-02-22 20:20:00|45194.1|45174.1|45179.2|45159.2|45211.6|45191.6|45159.2|45139.2|47
1645561500000|2022-02-22 20:25:00|45181.7|45161.7|45196.7|45176.7|45216.6|45196.6|45174.2|45154.2|40
1645561800000|2022-02-22 20:30:00|45194.2|45174.2|45196.5|45176.5|45201.6|45181.6|45169.2|45149.2|65
1645562100000|2022-02-22 20:35:00|45196.6|45176.6|45204|45184|45206.5|45186.5|45174|45154|39
1645562400000|2022-02-22 20:40:00|45206.5|45186.5|45164|45144|45211.4|45191.4|45159.1|45139.1|43
1645562700000|2022-02-22 20:45:00|45161.6|45141.6|45124|45104|45161.6|45141.6|45124|45104|53
1645563000000|2022-02-22 20:50:00|45121.3|45101.3|45081.6|45061.6|45121.3|45101.3|45059.1|45039.1|114
1645563300000|2022-02-22 20:55:00|45079.2|45059.2|45113.9|45093.9|45121.6|45101.6|45079.2|45059.2|68
1645563600000|2022-02-22 21:00:00|45116.4|45096.4|45146.5|45126.5|45161.5|45141.5|45113.9|45093.9|80
1645563900000|2022-02-22 21:05:00|45144|45124|45159|45139|45159|45139|45136.6|45116.6|20
1645564200000|2022-02-22 21:10:00|45158.9|45138.9|45146.6|45126.6|45158.9|45138.9|45141.6|45121.6|12
1645564500000|2022-02-22 21:15:00|45146.5|45126.5|45141.5|45121.5|45149|45129|45141.5|45121.5|8
1645564800000|2022-02-22 21:20:00|45143.9|45123.9|45143.9|45123.9|45146.4|45126.4|45138.9|45118.9|9
1645565100000|2022-02-22 21:25:00|45144|45124|45146.5|45126.5|45161.4|45141.4|45143.9|45123.9|37
1645565400000|2022-02-22 21:30:00|45146.6|45126.6|45151.5|45131.5|45153.9|45133.9|45146.5|45126.5|7
1645565700000|2022-02-22 21:35:00|45154|45134|45158.9|45138.9|45161.5|45141.5|45149|45129|13
1645566000000|2022-02-22 21:40:00|45161.4|45141.4|45166.3|45146.3|45166.3|45146.3|45151.5|45131.5|9
1645566300000|2022-02-22 21:45:00|45168.7|45148.7|45164|45144|45171.5|45151.5|45161.6|45141.6|20
1645566600000|2022-02-22 21:50:00|45166.4|45146.4|45146.5|45126.5|45166.4|45146.4|45141.5|45121.5|22
1645566900000|2022-02-22 21:55:00|45149|45129|45144.1|45124.1|45151.5|45131.5|45141.4|45121.4|12
1645570800000|2022-02-22 23:00:00|45148.6|45128.6|45209.1|45189.1|45209.1|45189.1|45146.6|45126.6|71
1645571100000|2022-02-22 23:05:00|45211.6|45191.6|45214|45194|45219|45199|45201.6|45181.6|14
1645571400000|2022-02-22 23:10:00|45214.1|45194.1|45201.5|45181.5|45224.1|45204.1|45199.1|45179.1|87
1645571700000|2022-02-22 23:15:00|45201.7|45181.7|45201.5|45181.5|45211.2|45191.2|45199.2|45179.2|19
1645572000000|2022-02-22 23:20:00|45201.6|45181.6|45209|45189|45209|45189|45196.5|45176.5|11
1645572300000|2022-02-22 23:25:00|45206.5|45186.5|45221.6|45201.6|45224|45204|45204|45184|12
1645572600000|2022-02-22 23:30:00|45221.7|45201.7|45194.1|45174.1|45224|45204|45191.5|45171.5|15
1645572900000|2022-02-22 23:35:00|45196.5|45176.5|45196.5|45176.5|45199|45179|45193.9|45173.9|5
1645573200000|2022-02-22 23:40:00|45196.6|45176.6|45211.6|45191.6|45211.7|45191.7|45196.5|45176.5|7
1645573500000|2022-02-22 23:45:00|45211.7|45191.7|45216.6|45196.6|45221.5|45201.5|45211.6|45191.6|9
1645573800000|2022-02-22 23:50:00|45219|45199|45221.5|45201.5|45229|45209|45219|45199|17
1645574100000|2022-02-22 23:55:00|45219|45199|45229|45209|45231.5|45211.5|45219|45199|19
1645574400000|2022-02-23 00:00:00|45228.9|45208.9|45219.1|45199.1|45236.6|45216.6|45219|45199|25
1645574700000|2022-02-23 00:05:00|45219.2|45199.2|45209.1|45189.1|45219.2|45199.2|45206.6|45186.6|18
1645575000000|2022-02-23 00:10:00|45211.5|45191.5|45209.1|45189.1|45211.6|45191.6|45206.5|45186.5|10
1645575300000|2022-02-23 00:15:00|45206.6|45186.6|45201.6|45181.6|45213.9|45193.9|45196.7|45176.7|14
1645575600000|2022-02-23 00:20:00|45204|45184|45191.6|45171.6|45209.3|45189.3|45189.1|45169.1|9
1645575900000|2022-02-23 00:25:00|45189.1|45169.1|45191.6|45171.6|45201.5|45181.5|45189.1|45169.1|10
1645576200000|2022-02-23 00:30:00|45181.6|45161.6|45181.6|45161.6|45189|45169|45156.7|45136.7|38
1645576500000|2022-02-23 00:35:00|45179.1|45159.1|45181.5|45161.5|45186.5|45166.5|45174|45154|35
1645576800000|2022-02-23 00:40:00|45181.6|45161.6|45166.5|45146.5|45184|45164|45161.6|45141.6|21
1645577100000|2022-02-23 00:45:00|45164.1|45144.1|45171.8|45151.8|45181.6|45161.6|45164|45144|30
1645577400000|2022-02-23 00:50:00|45174.2|45154.2|45169|45149|45179.1|45159.1|45166.5|45146.5|20
1645577700000|2022-02-23 00:55:00|45166.6|45146.6|45176.6|45156.6|45178.9|45158.9|45166.4|45146.4|37
1645578000000|2022-02-23 01:00:00|45179.1|45159.1|45201.7|45181.7|45214.1|45194.1|45156.7|45136.7|160
1645578300000|2022-02-23 01:05:00|45201.6|45181.6|45216.5|45196.5|45221.5|45201.5|45164.1|45144.1|132
1645578600000|2022-02-23 01:10:00|45216.4|45196.4|45219.2|45199.2|45236.5|45216.5|45194.1|45174.1|60
1645578900000|2022-02-23 01:15:00|45221.6|45201.6|45234|45214|45234.1|45214.1|45206.7|45186.7|50
1645579200000|2022-02-23 01:20:00|45234.1|45214.1|45266.5|45246.5|45273.9|45253.9|45234|45214|94
1645579500000|2022-02-23 01:25:00|45269|45249|45248.8|45228.8|45271.5|45251.5|45236.4|45216.4|50
1645579800000|2022-02-23 01:30:00|45248.9|45228.9|45226.3|45206.3|45268.8|45248.8|45221.4|45201.4|105
1645580100000|2022-02-23 01:35:00|45226.4|45206.4|45226.3|45206.3|45238.9|45218.9|45216.4|45196.4|60
1645580400000|2022-02-23 01:40:00|45226.4|45206.4|45186.4|45166.4|45226.4|45206.4|45181.4|45161.4|77
1645580700000|2022-02-23 01:45:00|45186.5|45166.5|45196.6|45176.6|45204.1|45184.1|45178.9|45158.9|60
1645581000000|2022-02-23 01:50:00|45194.1|45174.1|45211.4|45191.4|45211.4|45191.4|45193.9|45173.9|34
1645581300000|2022-02-23 01:55:00|45209.1|45189.1|45231.7|45211.7|45244.2|45224.2|45209.1|45189.1|84
1645581600000|2022-02-23 02:00:00|45231.8|45211.8|45289.2|45269.2|45291.6|45271.6|45231.8|45211.8|144
1645581900000|2022-02-23 02:05:00|45289.3|45269.3|45266.6|45246.6|45291.8|45271.8|45249.2|45229.2|100
1645582200000|2022-02-23 02:10:00|45264.2|45244.2|45246.6|45226.6|45276.7|45256.7|45244.1|45224.1|53
1645582500000|2022-02-23 02:15:00|45244.2|45224.2|45239.1|45219.1|45249.1|45229.1|45234.1|45214.1|33
1645582800000|2022-02-23 02:20:00|45241.5|45221.5|45246.8|45226.8|45266.5|45246.5|45234.1|45214.1|45
1645583100000|2022-02-23 02:25:00|45249.2|45229.2|45214.1|45194.1|45249.2|45229.2|45211.8|45191.8|48
1645583400000|2022-02-23 02:30:00|45211.7|45191.7|45229|45209|45239.2|45219.2|45211.6|45191.6|64
1645583700000|2022-02-23 02:35:00|45226.6|45206.6|45216.6|45196.6|45234.2|45214.2|45204.1|45184.1|57
1645584000000|2022-02-23 02:40:00|45216.7|45196.7|45249.2|45229.2|45249.2|45229.2|45211.6|45191.6|56
1645584300000|2022-02-23 02:45:00|45246.8|45226.8|45221.6|45201.6|45249.2|45229.2|45211.7|45191.7|27
1645584600000|2022-02-23 02:50:00|45221.7|45201.7|45244.2|45224.2|45249.1|45229.1|45221.7|45201.7|46
1645584900000|2022-02-23 02:55:00|45246.6|45226.6|45256.6|45236.6|45264.1|45244.1|45241.9|45221.9|38
1645585200000|2022-02-23 03:00:00|45256.7|45236.7|45261.8|45241.8|45271.5|45251.5|45251.7|45231.7|45
1645585500000|2022-02-23 03:05:00|45261.9|45241.9|45254.1|45234.1|45271.7|45251.7|45249.1|45229.1|36
1645585800000|2022-02-23 03:10:00|45256.7|45236.7|45201.6|45181.6|45256.7|45236.7|45199.1|45179.1|65
1645586100000|2022-02-23 03:15:00|45199.2|45179.2|45214.3|45194.3|45244.1|45224.1|45196.6|45176.6|66
1645586400000|2022-02-23 03:20:00|45216.7|45196.7|45224.2|45204.2|45244.1|45224.1|45216.7|45196.7|33
1645586700000|2022-02-23 03:25:00|45226.6|45206.6|45226.6|45206.6|45239.1|45219.1|45219.2|45199.2|53
1645587000000|2022-02-23 03:30:00|45226.7|45206.7|45244.1|45224.1|45244.1|45224.1|45226.6|45206.6|45
1645587300000|2022-02-23 03:35:00|45241.7|45221.7|45231.7|45211.7|45244.1|45224.1|45229.2|45209.2|25
1645587600000|2022-02-23 03:40:00|45231.6|45211.6|45211.6|45191.6|45231.6|45211.6|45206.6|45186.6|33
1645587900000|2022-02-23 03:45:00|45214.1|45194.1|45211.5|45191.5|45216.3|45196.3|45206.6|45186.6|211
1645588200000|2022-02-23 03:50:00|45206.5|45186.5|45206.6|45186.6|45206.7|45186.7|45189.2|45169.2|34
1645588500000|2022-02-23 03:55:00|45206.5|45186.5|45216.7|45196.7|45226.6|45206.6|45204.2|45184.2|12
1645588800000|2022-02-23 04:00:00|45219.1|45199.1|45218.9|45198.9|45229|45209|45216.7|45196.7|25
1645589100000|2022-02-23 04:05:00|45216.5|45196.5|45209.3|45189.3|45216.6|45196.6|45209.2|45189.2|22
1645589400000|2022-02-23 04:10:00|45211.7|45191.7|45221.6|45201.6|45224.1|45204.1|45209.3|45189.3|13
1645589700000|2022-02-23 04:15:00|45224.1|45204.1|45216.8|45196.8|45224.1|45204.1|45214.1|45194.1|9
1645590000000|2022-02-23 04:20:00|45219.1|45199.1|45226.4|45206.4|45228.8|45208.8|45209.1|45189.1|23
1645590300000|2022-02-23 04:25:00|45228.8|45208.8|45211.7|45191.7|45231.5|45211.5|45209.2|45189.2|23
1645590600000|2022-02-23 04:30:00|45216.4|45196.4|45214.2|45194.2|45228.9|45208.9|45206.8|45186.8|23
1645590900000|2022-02-23 04:35:00|45214.3|45194.3|45211.9|45191.9|45219.2|45199.2|45209.3|45189.3|13
1645591200000|2022-02-23 04:40:00|45214.3|45194.3|45206.8|45186.8|45214.3|45194.3|45206.8|45186.8|20
1645591500000|2022-02-23 04:45:00|45204.4|45184.4|45224.2|45204.2|45224.3|45204.3|45204.4|45184.4|36
1645591800000|2022-02-23 04:50:00|45224.3|45204.3|45224.3|45204.3|45234.2|45214.2|45214.4|45194.4|27
1645592100000|2022-02-23 04:55:00|45224.4|45204.4|45234.3|45214.3|45246.8|45226.8|45224.4|45204.4|29
1645592400000|2022-02-23 05:00:00|45231.9|45211.9|45249.2|45229.2|45254.3|45234.3|45229.4|45209.4|36
1645592700000|2022-02-23 05:05:00|45251.6|45231.6|45284.1|45264.1|45289.2|45269.2|45249.2|45229.2|89
1645593000000|2022-02-23 05:10:00|45279.2|45259.2|45251.6|45231.6|45281.7|45261.7|45251.6|45231.6|31
1645593300000|2022-02-23 05:15:00|45251.5|45231.5|45249.2|45229.2|45256.6|45236.6|45246.6|45226.6|15
1645593600000|2022-02-23 05:20:00|45246.7|45226.7|45234.2|45214.2|45246.7|45226.7|45229.2|45209.2|50
1645593900000|2022-02-23 05:25:00|45234.1|45214.1|45239.1|45219.1|45244.1|45224.1|45219.1|45199.1|22
1645594200000|2022-02-23 05:30:00|45241.6|45221.6|45249.2|45229.2|45274|45254|45241.6|45221.6|92
1645594500000|2022-02-23 05:35:00|45251.7|45231.7|45254.1|45234.1|45269.2|45249.2|45251.6|45231.6|51
1645594800000|2022-02-23 05:40:00|45254.2|45234.2|45294|45274|45301.6|45281.6|45249.1|45229.1|109
1645595100000|2022-02-23 05:45:00|45291.5|45271.5|45343.8|45323.8|45359|45339|45291.5|45271.5|145
1645595400000|2022-02-23 05:50:00|45346.3|45326.3|45386.3|45366.3|45391.3|45371.3|45343.9|45323.9|107
1645595700000|2022-02-23 05:55:00|45383.8|45363.8|45371.3|45351.3|45398.9|45378.9|45368.8|45348.8|85
1645596000000|2022-02-23 06:00:00|45368.9|45348.9|45363.9|45343.9|45381.3|45361.3|45346.4|45326.4|81
1645596300000|2022-02-23 06:05:00|45363.8|45343.8|45316.5|45296.5|45364|45344|45314|45294|74
1645596600000|2022-02-23 06:10:00|45316.6|45296.6|45299.2|45279.2|45324|45304|45281.6|45261.6|118
1645596900000|2022-02-23 06:15:00|45299.3|45279.3|45311.6|45291.6|45314.1|45294.1|45291.5|45271.5|55
1645597200000|2022-02-23 06:20:00|45314.1|45294.1|45296.5|45276.5|45314.1|45294.1|45289.1|45269.1|36
1645597500000|2022-02-23 06:25:00|45299.1|45279.1|45291.7|45271.7|45304.1|45284.1|45286.6|45266.6|30
1645597800000|2022-02-23 06:30:00|45289.2|45269.2|45286.7|45266.7|45291.6|45271.6|45264|45244|56
1645598100000|2022-02-23 06:35:00|45289.1|45269.1|45296.7|45276.7|45309.2|45289.2|45279.1|45259.1|31
1645598400000|2022-02-23 06:40:00|45296.6|45276.6|45311.5|45291.5|45311.6|45291.6|45296.5|45276.5|75
1645598700000|2022-02-23 06:45:00|45311.4|45291.4|45306.3|45286.3|45336.4|45316.4|45303.9|45283.9|94
1645599000000|2022-02-23 06:50:00|45303.9|45283.9|45311.4|45291.4|45333.9|45313.9|45301.5|45281.5|61
1645599300000|2022-02-23 06:55:00|45306.5|45286.5|45281.3|45261.3|45326.4|45306.4|45276.5|45256.5|65
1645599600000|2022-02-23 07:00:00|45278.9|45258.9|45199|45179|45288.8|45268.8|45199|45179|92
1645599900000|2022-02-23 07:05:00|45196.6|45176.6|45226.5|45206.5|45231.5|45211.5|45184|45164|67
1645600200000|2022-02-23 07:10:00|45226.4|45206.4|45231.6|45211.6|45271.4|45251.4|45223.9|45203.9|60
1645600500000|2022-02-23 07:15:00|45231.4|45211.4|45251.6|45231.6|45276.5|45256.5|45226.6|45206.6|54
1645600800000|2022-02-23 07:20:00|45249.1|45229.1|45239|45219|45264|45244|45234.1|45214.1|35
1645601100000|2022-02-23 07:25:00|45236.6|45216.6|45256.6|45236.6|45281.6|45261.6|45236.6|45216.6|56
1645601400000|2022-02-23 07:30:00|45256.7|45236.7|45266.6|45246.6|45279.1|45259.1|45256.6|45236.6|41
1645601700000|2022-02-23 07:35:00|45269.1|45249.1|45301.6|45281.6|45304|45284|45269.1|45249.1|49
1645602000000|2022-02-23 07:40:00|45299.1|45279.1|45321.6|45301.6|45336.7|45316.7|45299|45279|82
1645602300000|2022-02-23 07:45:00|45324|45304|45311.4|45291.4|45331.4|45311.4|45304|45284|41
1645602600000|2022-02-23 07:50:00|45313.9|45293.9|45306.4|45286.4|45331.6|45311.6|45298.9|45278.9|46
1645602900000|2022-02-23 07:55:00|45306.5|45286.5|45294|45274|45316.4|45296.4|45271.5|45251.5|89
1645603200000|2022-02-23 08:00:00|45304.1|45284.1|45324.1|45304.1|45341.6|45321.6|45251.6|45231.6|159
1645603500000|2022-02-23 08:05:00|45326.5|45306.5|45334.1|45314.1|45346.5|45326.5|45314.1|45294.1|66
1645603800000|2022-02-23 08:10:00|45336.5|45316.5|45414.4|45394.4|45496.6|45476.6|45334.1|45314.1|433
1645604100000|2022-02-23 08:15:00|45412|45392|45421.8|45401.8|45451.6|45431.6|45406.7|45386.7|104
1645604400000|2022-02-23 08:20:00|45424.2|45404.2|45421.5|45401.5|45434.2|45414.2|45409.2|45389.2|78
1645604700000|2022-02-23 08:25:00|45421.6|45401.6|45451.4|45431.4|45451.5|45431.5|45396.7|45376.7|116
1645605000000|2022-02-23 08:30:00|45451.5|45431.5|45471.4|45451.4|45479.1|45459.1|45416.4|45396.4|126
1645605300000|2022-02-23 08:35:00|45474|45454|45436.4|45416.4|45476.5|45456.5|45429|45409|75
1645605600000|2022-02-23 08:40:00|45434|45414|45428.9|45408.9|45441.4|45421.4|45423.9|45403.9|106
1645605900000|2022-02-23 08:45:00|45429|45409|45436.4|45416.4|45463.9|45443.9|45428.9|45408.9|47
1645606200000|2022-02-23 08:50:00|45434|45414|45438.9|45418.9|45456.6|45436.6|45429|45409|77
1645606500000|2022-02-23 08:55:00|45436.5|45416.5|45484|45464|45501.3|45481.3|45431.5|45411.5|358
1645606800000|2022-02-23 09:00:00|45486.4|45466.4|45491.6|45471.6|45499|45479|45466.5|45446.5|95
1645607100000|2022-02-23 09:05:00|45489.2|45469.2|45516.4|45496.4|45539.1|45519.1|45489|45469|102
1645607400000|2022-02-23 09:10:00|45516.5|45496.5|45502|45482|45519|45499|45484.1|45464.1|91
1645607700000|2022-02-23 09:15:00|45502.1|45482.1|45491.9|45471.9|45521.9|45501.9|45479.5|45459.5|72
1645608000000|2022-02-23 09:20:00|45491.8|45471.8|45481.8|45461.8|45509.4|45489.4|45481.8|45461.8|80
1645608300000|2022-02-23 09:25:00|45482|45462|45394.5|45374.5|45482|45462|45389.3|45369.3|174
1645608600000|2022-02-23 09:30:00|45394.6|45374.6|45384.4|45364.4|45401.7|45381.7|45374.4|45354.4|108
1645608900000|2022-02-23 09:35:00|45384.5|45364.5|45404.4|45384.4|45416.9|45396.9|45384.4|45364.4|85
1645609200000|2022-02-23 09:40:00|45404.5|45384.5|45432|45412|45442.1|45422.1|45401.9|45381.9|58
1645609500000|2022-02-23 09:45:00|45434.5|45414.5|45414.4|45394.4|45436.8|45416.8|45402|45382|51
1645609800000|2022-02-23 09:50:00|45414.5|45394.5|45379.4|45359.4|45424.4|45404.4|45374.5|45354.5|56
1645610100000|2022-02-23 09:55:00|45379.5|45359.5|45372|45352|45397|45377|45367.1|45347.1|59
1645610400000|2022-02-23 10:00:00|45374.5|45354.5|45364.6|45344.6|45384.5|45364.5|45352.1|45332.1|94
1645610700000|2022-02-23 10:05:00|45364.5|45344.5|45317|45297|45374.5|45354.5|45314.6|45294.6|111
1645611000000|2022-02-23 10:10:00|45317.1|45297.1|45324.6|45304.6|45354.4|45334.4|45302|45282|81
1645611300000|2022-02-23 10:15:00|45324.5|45304.5|45384.4|45364.4|45384.4|45364.4|45319.6|45299.6|78
1645611600000|2022-02-23 10:20:00|45389.4|45369.4|45372.1|45352.1|45394.3|45374.3|45372.1|45352.1|86
1645611900000|2022-02-23 10:25:00|45374.6|45354.6|45384.4|45364.4|45384.4|45364.4|45362|45342|39
1645612200000|2022-02-23 10:30:00|45382|45362|45382|45362|45399.5|45379.5|45369.5|45349.5|36
1645612500000|2022-02-23 10:35:00|45377.1|45357.1|45374.4|45354.4|45386.9|45366.9|45367|45347|46
1645612800000|2022-02-23 10:40:00|45374.5|45354.5|45359.6|45339.6|45382|45362|45352.1|45332.1|56
1645613100000|2022-02-23 10:45:00|45359.5|45339.5|45354.5|45334.5|45372|45352|45347.1|45327.1|51
1645613400000|2022-02-23 10:50:00|45352.1|45332.1|45381.9|45361.9|45384.4|45364.4|45347.1|45327.1|27
1645613700000|2022-02-23 10:55:00|45384.4|45364.4|45389.3|45369.3|45399.4|45379.4|45381.8|45361.8|36
1645614000000|2022-02-23 11:00:00|45389.2|45369.2|45387|45367|45421.9|45401.9|45364.6|45344.6|142
1645614300000|2022-02-23 11:05:00|45387.1|45367.1|45364.6|45344.6|45402|45382|45357|45337|59
1645614600000|2022-02-23 11:10:00|45367.1|45347.1|45339.5|45319.5|45374.5|45354.5|45337|45317|53
1645614900000|2022-02-23 11:15:00|45339.4|45319.4|45304.5|45284.5|45361.9|45341.9|45294.5|45274.5|93
1645615200000|2022-02-23 11:20:00|45304.4|45284.4|45289.4|45269.4|45304.6|45284.6|45284.5|45264.5|61
1645615500000|2022-02-23 11:25:00|45287|45267|45254.5|45234.5|45292|45272|45251.9|45231.9|105
1645615800000|2022-02-23 11:30:00|45254.4|45234.4|45261.9|45241.9|45264.4|45244.4|45249.4|45229.4|52
1645616100000|2022-02-23 11:35:00|45262|45242|45272.3|45252.3|45286.9|45266.9|45259.5|45239.5|119
1645616400000|2022-02-23 11:40:00|45274.7|45254.7|45269.6|45249.6|45302.1|45282.1|45264.7|45244.7|90
1645616700000|2022-02-23 11:45:00|45269.5|45249.5|45257.1|45237.1|45284.7|45264.7|45254.6|45234.6|88
1645617000000|2022-02-23 11:50:00|45257.2|45237.2|45277.2|45257.2|45279.7|45259.7|45252.2|45232.2|72
1645617300000|2022-02-23 11:55:00|45274.7|45254.7|45204.5|45184.5|45279.6|45259.6|45192.2|45172.2|172
1645617600000|2022-02-23 12:00:00|45202.1|45182.1|45227.3|45207.3|45234.6|45214.6|45202.1|45182.1|64
1645617900000|2022-02-23 12:05:00|45229.7|45209.7|45262.3|45242.3|45267.2|45247.2|45229.7|45209.7|74
1645618200000|2022-02-23 12:10:00|45264.7|45244.7|45279.8|45259.8|45294.7|45274.7|45254.6|45234.6|58
1645618500000|2022-02-23 12:15:00|45282.3|45262.3|45302.1|45282.1|45312|45292|45282.2|45262.2|116
1645618800000|2022-02-23 12:20:00|45299.7|45279.7|45257.2|45237.2|45304.6|45284.6|45257.2|45237.2|103
1645619100000|2022-02-23 12:25:00|45257.1|45237.1|45217.1|45197.1|45257.4|45237.4|45214.6|45194.6|126
1645619400000|2022-02-23 12:30:00|45217.2|45197.2|45319.6|45299.6|45319.7|45299.7|45207.3|45187.3|165
1645619700000|2022-02-23 12:35:00|45319.7|45299.7|45324.7|45304.7|45352.1|45332.1|45304.7|45284.7|127
1645620000000|2022-02-23 12:40:00|45322.2|45302.2|45337.3|45317.3|45342.4|45322.4|45312.3|45292.3|119
1645620300000|2022-02-23 12:45:00|45339.7|45319.7|45314.9|45294.9|45344.6|45324.6|45312.5|45292.5|51
1645620600000|2022-02-23 12:50:00|45312.4|45292.4|45314.7|45294.7|45329.7|45309.7|45309.9|45289.9|40
1645620900000|2022-02-23 12:55:00|45314.8|45294.8|45302.4|45282.4|45317.2|45297.2|45289.9|45269.9|118
1645621200000|2022-02-23 13:00:00|45299.8|45279.8|45287.5|45267.5|45317.5|45297.5|45264.9|45244.9|245
1645621500000|2022-02-23 13:05:00|45285|45265|45290|45270|45290|45270|45269.9|45249.9|89
1645621800000|2022-02-23 13:10:00|45297.5|45277.5|45307.5|45287.5|45329.9|45309.9|45297.4|45277.4|213
1645622100000|2022-02-23 13:15:00|45309.9|45289.9|45287.4|45267.4|45335|45315|45282.3|45262.3|145
1645622400000|2022-02-23 13:20:00|45287.5|45267.5|45262.4|45242.4|45290|45270|45252.5|45232.5|184
1645622700000|2022-02-23 13:25:00|45262.5|45242.5|45199.9|45179.9|45267.5|45247.5|45185|45165|258
1645623000000|2022-02-23 13:30:00|45197.5|45177.5|45172.4|45152.4|45215|45195|45172.3|45152.3|200
1645623300000|2022-02-23 13:35:00|45167.5|45147.5|45112.4|45092.4|45167.5|45147.5|45097.4|45077.4|424
1645623600000|2022-02-23 13:40:00|45110|45090|45019.8|44999.8|45110|45090|45017.5|44997.5|284
1645623900000|2022-02-23 13:45:00|45014.9|44994.9|44965.3|44945.3|45037.7|45017.7|44950.1|44930.1|753
1645624200000|2022-02-23 13:50:00|44965.2|44945.2|45018.1|44998.1|45028|45008|44950.2|44930.2|480
1645624500000|2022-02-23 13:55:00|45018|44998|45066|45046|45080.7|45060.7|45018|44998|421
1645624800000|2022-02-23 14:00:00|45065.9|45045.9|45138.1|45118.1|45148|45128|45003.5|44983.5|587
1645625100000|2022-02-23 14:05:00|45140.5|45120.5|45108.1|45088.1|45140.5|45120.5|45097.9|45077.9|231
1645625400000|2022-02-23 14:10:00|45105.6|45085.6|45130.4|45110.4|45130.4|45110.4|45102.9|45082.9|243
1645625700000|2022-02-23 14:15:00|45128|45108|45145.7|45125.7|45153|45133|45115.5|45095.5|237
1645626000000|2022-02-23 14:20:00|45145.8|45125.8|45085.5|45065.5|45145.8|45125.8|45080.6|45060.6|211
1645626300000|2022-02-23 14:25:00|45088|45068|45085.5|45065.5|45100.5|45080.5|45060.5|45040.5|283
1645626600000|2022-02-23 14:30:00|45080.5|45060.5|45173.6|45153.6|45181.2|45161.2|45068.5|45048.5|534
1645626900000|2022-02-23 14:35:00|45176|45156|45220.9|45200.9|45261.2|45241.2|45163.6|45143.6|452
1645627200000|2022-02-23 14:40:00|45221|45201|45238.4|45218.4|45263.6|45243.6|45218.4|45198.4|280
1645627500000|2022-02-23 14:45:00|45240.8|45220.8|45190.9|45170.9|45256|45236|45181|45161|336
1645627800000|2022-02-23 14:50:00|45193.5|45173.5|45140.9|45120.9|45193.5|45173.5|45140.9|45120.9|392
1645628100000|2022-02-23 14:55:00|45140.8|45120.8|45140.7|45120.7|45163.3|45143.3|45130.5|45110.5|335
1645628400000|2022-02-23 15:00:00|45140.5|45120.5|45152.9|45132.9|45160.4|45140.4|45098.2|45078.2|274
1645628700000|2022-02-23 15:05:00|45155.3|45135.3|45065.6|45045.6|45155.3|45135.3|45060.6|45040.6|400
1645629000000|2022-02-23 15:10:00|45063.2|45043.2|45007.8|44987.8|45080.7|45060.7|44995.5|44975.5|393
1645629300000|2022-02-23 15:15:00|45005.4|44985.4|44980.4|44960.4|45017.9|44997.9|44965.3|44945.3|486
1645629600000|2022-02-23 15:20:00|44980.3|44960.3|44975.3|44955.3|45017.9|44997.9|44972.8|44952.8|251
1645629900000|2022-02-23 15:25:00|44975.4|44955.4|44967.9|44947.9|44980.3|44960.3|44930.3|44910.3|328
1645630200000|2022-02-23 15:30:00|44965.4|44945.4|44998|44978|45022.9|45002.9|44950.4|44930.4|209
1645630500000|2022-02-23 15:35:00|45000.4|44980.4|45000.4|44980.4|45010.5|44990.5|44957.6|44937.6|609
1645630800000|2022-02-23 15:40:00|45002.8|44982.8|44980.3|44960.3|45012.8|44992.8|44960.4|44940.4|157
1645631100000|2022-02-23 15:45:00|44977.7|44957.7|44917.6|44897.6|44990.3|44970.3|44915.2|44895.2|280
1645631400000|2022-02-23 15:50:00|44915.1|44895.1|44849.9|44829.9|44940|44920|44849.9|44829.9|623
1645631700000|2022-02-23 15:55:00|44847.5|44827.5|44860.1|44840.1|44887.4|44867.4|44827.4|44807.4|392
1645632000000|2022-02-23 16:00:00|44862.5|44842.5|44927.4|44907.4|44937.4|44917.4|44835|44815|383
1645632300000|2022-02-23 16:05:00|44925|44905|44949.9|44929.9|44954.9|44934.9|44909.9|44889.9|227
1645632600000|2022-02-23 16:10:00|44950|44930|44932.5|44912.5|44954.9|44934.9|44920|44900|132
1645632900000|2022-02-23 16:15:00|44930.1|44910.1|44920|44900|44947.4|44927.4|44897.5|44877.5|209
1645633200000|2022-02-23 16:20:00|44917.5|44897.5|44890|44870|44922.5|44902.5|44880|44860|154
1645633500000|2022-02-23 16:25:00|44887.5|44867.5|44935|44915|44947.6|44927.6|44885|44865|171
1645633800000|2022-02-23 16:30:00|44932.6|44912.6|44917.9|44897.9|44985.1|44965.1|44913.2|44893.2|412
1645634100000|2022-02-23 16:35:00|44915.3|44895.3|44925.4|44905.4|44965.3|44945.3|44890.4|44870.4|252
1645634400000|2022-02-23 16:40:00|44922.8|44902.8|44895.4|44875.4|44935.3|44915.3|44875.2|44855.2|148
1645634700000|2022-02-23 16:45:00|44897.8|44877.8|44905.5|44885.5|44925.4|44905.4|44880.3|44860.3|185
1645635000000|2022-02-23 16:50:00|44907.9|44887.9|44915.5|44895.5|44937.9|44917.9|44885.3|44865.3|120
1645635300000|2022-02-23 16:55:00|44917.9|44897.9|44920.3|44900.3|44935.5|44915.5|44915.5|44895.5|188
1645635600000|2022-02-23 17:00:00|44920.4|44900.4|44900.4|44880.4|44932.9|44912.9|44900.4|44880.4|124
1645635900000|2022-02-23 17:05:00|44902.9|44882.9|44940.9|44920.9|44975.9|44955.9|44898|44878|284
1645636200000|2022-02-23 17:10:00|44943.3|44923.3|44955.6|44935.6|44965.6|44945.6|44930.5|44910.5|202
1645636500000|2022-02-23 17:15:00|44958|44938|44975.5|44955.5|44975.5|44955.5|44955.5|44935.5|93
1645636800000|2022-02-23 17:20:00|44973.1|44953.1|45005.8|44985.8|45040.9|45020.9|44950.7|44930.7|244
1645637100000|2022-02-23 17:25:00|45008.3|44988.3|45068.2|45048.2|45078.3|45058.3|45005.9|44985.9|161
1645637400000|2022-02-23 17:30:00|45065.8|45045.8|44998.4|44978.4|45070.9|45050.9|44983.3|44963.3|444
1645637700000|2022-02-23 17:35:00|45000.8|44980.8|44910.8|44890.8|45000.9|44980.9|44910.8|44890.8|178
1645638000000|2022-02-23 17:40:00|44915.7|44895.7|44961.3|44941.3|44983.6|44963.6|44913.4|44893.4|455
1645638300000|2022-02-23 17:45:00|44963.7|44943.7|44931|44911|44963.7|44943.7|44921.1|44901.1|200
1645638600000|2022-02-23 17:50:00|44931.1|44911.1|44910.6|44890.6|44940.7|44920.7|44888.2|44868.2|327
1645638900000|2022-02-23 17:55:00|44910.7|44890.7|44905.6|44885.6|44918.2|44898.2|44878.2|44858.2|425
1645639200000|2022-02-23 18:00:00|44905.5|44885.5|44790.7|44770.7|44905.5|44885.5|44770.6|44750.6|388
1645639500000|2022-02-23 18:05:00|44793.1|44773.1|44780.6|44760.6|44795.5|44775.5|44765.6|44745.6|243
1645639800000|2022-02-23 18:10:00|44780.7|44760.7|44688.1|44668.1|44785.5|44765.5|44667.9|44647.9|282
1645640100000|2022-02-23 18:15:00|44688.2|44668.2|44673.1|44653.1|44705.6|44685.6|44670.6|44650.6|236
1645640400000|2022-02-23 18:20:00|44670.5|44650.5|44683.1|44663.1|44698.1|44678.1|44668.1|44648.1|166
1645640700000|2022-02-23 18:25:00|44685.6|44665.6|44678|44658|44710.5|44690.5|44668|44648|100
1645641000000|2022-02-23 18:30:00|44680.4|44660.4|44690.5|44670.5|44700.4|44680.4|44672.9|44652.9|95
1645641300000|2022-02-23 18:35:00|44690.6|44670.6|44760.4|44740.4|44762.9|44742.9|44675.5|44655.5|138
1645641600000|2022-02-23 18:40:00|44762.8|44742.8|44767.9|44747.9|44770.6|44750.6|44748|44728|130
1645641900000|2022-02-23 18:45:00|44768|44748|44800.4|44780.4|44802.9|44782.9|44748|44728|142
1645642200000|2022-02-23 18:50:00|44802.8|44782.8|44765.5|44745.5|44802.8|44782.8|44758|44738|83
1645642500000|2022-02-23 18:55:00|44765.6|44745.6|44773|44753|44782.7|44762.7|44763|44743|69
1645642800000|2022-02-23 19:00:00|44773.1|44753.1|44730.4|44710.4|44798|44778|44720.4|44700.4|146
1645643100000|2022-02-23 19:05:00|44732.9|44712.9|44747.9|44727.9|44775.4|44755.4|44732.9|44712.9|93
1645643400000|2022-02-23 19:10:00|44748|44728|44718|44698|44760.4|44740.4|44710.6|44690.6|86
1645643700000|2022-02-23 19:15:00|44713|44693|44735.5|44715.5|44752.9|44732.9|44687.9|44667.9|46
1645644000000|2022-02-23 19:20:00|44733.1|44713.1|44707.8|44687.8|44752.9|44732.9|44707.7|44687.7|123
1645644300000|2022-02-23 19:25:00|44710.3|44690.3|44702.8|44682.8|44710.3|44690.3|44690.1|44670.1|67
1645644600000|2022-02-23 19:30:00|44702.9|44682.9|44697.7|44677.7|44717.7|44697.7|44687.8|44667.8|105
1645644900000|2022-02-23 19:35:00|44697.8|44677.8|44690.4|44670.4|44707.8|44687.8|44675.2|44655.2|108
1645645200000|2022-02-23 19:40:00|44690.3|44670.3|44605.2|44585.2|44692.8|44672.8|44590.2|44570.2|155
1645645500000|2022-02-23 19:45:00|44605.1|44585.1|44617.7|44597.7|44642.7|44622.7|44572.7|44552.7|194
1645645800000|2022-02-23 19:50:00|44615.2|44595.2|44642.6|44622.6|44667.5|44647.5|44612.6|44592.6|73
1645646100000|2022-02-23 19:55:00|44642.7|44622.7|44642.7|44622.7|44675.1|44655.1|44632.6|44612.6|63
1645646400000|2022-02-23 20:00:00|44642.6|44622.6|44617.6|44597.6|44652.7|44632.7|44610.2|44590.2|58
1645646700000|2022-02-23 20:05:00|44620.1|44600.1|44612.8|44592.8|44632.6|44612.6|44597.7|44577.7|114
1645647000000|2022-02-23 20:10:00|44617.7|44597.7|44617.8|44597.8|44627.7|44607.7|44597.8|44577.8|16
1645647300000|2022-02-23 20:15:00|44615.3|44595.3|44607.9|44587.9|44650.3|44630.3|44605.3|44585.3|57
1645647600000|2022-02-23 20:20:00|44612.8|44592.8|44647.9|44627.9|44650.4|44630.4|44605.3|44585.3|64
1645647900000|2022-02-23 20:25:00|44650.3|44630.3|44677.8|44657.8|44677.8|44657.8|44632.9|44612.9|47
1645648200000|2022-02-23 20:30:00|44675.3|44655.3|44672.7|44652.7|44685.3|44665.3|44650.3|44630.3|166
1645648500000|2022-02-23 20:35:00|44675.1|44655.1|44650.3|44630.3|44675.4|44655.4|44640.4|44620.4|50
1645648800000|2022-02-23 20:40:00|44652.8|44632.8|44650.2|44630.2|44665.4|44645.4|44650.2|44630.2|54
1645649100000|2022-02-23 20:45:00|44650.3|44630.3|44612.8|44592.8|44665.2|44645.2|44607.8|44587.8|135
1645649400000|2022-02-23 20:50:00|44615.2|44595.2|44605.3|44585.3|44622.7|44602.7|44582.6|44562.6|51
1645649700000|2022-02-23 20:55:00|44605.4|44585.4|44630|44610|44650.1|44630.1|44602.7|44582.7|76
1645650000000|2022-02-23 21:00:00|44630.1|44610.1|44657.7|44637.7|44657.7|44637.7|44627.7|44607.7|66
1645650300000|2022-02-23 21:05:00|44660.1|44640.1|44675.2|44655.2|44680.2|44660.2|44655.2|44635.2|31
1645650600000|2022-02-23 21:10:00|44675.3|44655.3|44672.9|44652.9|44680.3|44660.3|44657.8|44637.8|39
1645650900000|2022-02-23 21:15:00|44673|44653|44672.7|44652.7|44680.3|44660.3|44660.4|44640.4|25
1645651200000|2022-02-23 21:20:00|44670.2|44650.2|44675.2|44655.2|44675.3|44655.3|44662.9|44642.9|11
1645651500000|2022-02-23 21:25:00|44672.8|44652.8|44670.2|44650.2|44675.3|44655.3|44665.4|44645.4|13
1645651800000|2022-02-23 21:30:00|44667.8|44647.8|44672.8|44652.8|44675.2|44655.2|44660.2|44640.2|18
1645652100000|2022-02-23 21:35:00|44672.7|44652.7|44687.8|44667.8|44687.8|44667.8|44670.1|44650.1|18
1645652400000|2022-02-23 21:40:00|44685.4|44665.4|44657.8|44637.8|44687.8|44667.8|44652.8|44632.8|27
1645652700000|2022-02-23 21:45:00|44660.3|44640.3|44660.2|44640.2|44667.8|44647.8|44647.8|44627.8|68
1645653000000|2022-02-23 21:50:00|44660.3|44640.3|44677.8|44657.8|44677.8|44657.8|44657.9|44637.9|18
1645653300000|2022-02-23 21:55:00|44677.7|44657.7|44672.8|44652.8|44677.9|44657.9|44660.4|44640.4|43
1645657200000|2022-02-23 23:00:00|44696.9|44676.9|44710.6|44690.6|44763.1|44743.1|44682.9|44662.9|102
1645657500000|2022-02-23 23:05:00|44708.2|44688.2|44698.2|44678.2|44710.6|44690.6|44687.6|44667.6|37
1645657800000|2022-02-23 23:10:00|44693.1|44673.1|44673.1|44653.1|44693.1|44673.1|44673.1|44653.1|27
1645658100000|2022-02-23 23:15:00|44675.8|44655.8|44665.6|44645.6|44690.6|44670.6|44663.1|44643.1|28
1645658400000|2022-02-23 23:20:00|44663.2|44643.2|44678.1|44658.1|44685.6|44665.6|44660.7|44640.7|31
1645658700000|2022-02-23 23:25:00|44678.2|44658.2|44700.6|44680.6|44713.1|44693.1|44675.6|44655.6|15
1645659000000|2022-02-23 23:30:00|44698.2|44678.2|44733|44713|44735.4|44715.4|44698.2|44678.2|26
1645659300000|2022-02-23 23:35:00|44730.6|44710.6|44730.4|44710.4|44735.5|44715.5|44725.5|44705.5|13
1645659600000|2022-02-23 23:40:00|44727.9|44707.9|44742.9|44722.9|44750.3|44730.3|44727.9|44707.9|94
1645659900000|2022-02-23 23:45:00|44745.3|44725.3|44735.1|44715.1|44747.8|44727.8|44727.8|44707.8|19
1645660200000|2022-02-23 23:50:00|44732.7|44712.7|44740.3|44720.3|44740.3|44720.3|44725.3|44705.3|15
1645660500000|2022-02-23 23:55:00|44740.4|44720.4|44727.7|44707.7|44747.6|44727.6|44722.7|44702.7|18
1645660800000|2022-02-24 00:00:00|44727.9|44707.9|44742.6|44722.6|44747.7|44727.7|44717.7|44697.7|30
1645661100000|2022-02-24 00:05:00|44740.2|44720.2|44727.8|44707.8|44745.3|44725.3|44712.7|44692.7|31
1645661400000|2022-02-24 00:10:00|44725.4|44705.4|44717.9|44697.9|44730.3|44710.3|44712.7|44692.7|25
1645661700000|2022-02-24 00:15:00|44717.8|44697.8|44710.2|44690.2|44720.3|44700.3|44692.8|44672.8|16
1645662000000|2022-02-24 00:20:00|44707.8|44687.8|44695.2|44675.2|44712.8|44692.8|44687.7|44667.7|14
1645662300000|2022-02-24 00:25:00|44695.3|44675.3|44697.7|44677.7|44732.7|44712.7|44690.3|44670.3|59
1645662600000|2022-02-24 00:30:00|44695.3|44675.3|44685.4|44665.4|44703|44683|44667.7|44647.7|48
1645662900000|2022-02-24 00:35:00|44687.9|44667.9|44675.3|44655.3|44687.9|44667.9|44665.2|44645.2|50
1645663200000|2022-02-24 00:40:00|44677.7|44657.7|44677.8|44657.8|44687.7|44667.7|44667.8|44647.8|13
1645663500000|2022-02-24 00:45:00|44680.3|44660.3|44677.7|44657.7|44680.3|44660.3|44670.3|44650.3|10
1645663800000|2022-02-24 00:50:00|44677.8|44657.8|44682.9|44662.9|44697.7|44677.7|44672.7|44652.7|26
1645664100000|2022-02-24 00:55:00|44685.3|44665.3|44665.2|44645.2|44692.8|44672.8|44662.7|44642.7|64
1645664400000|2022-02-24 01:00:00|44662.7|44642.7|44815.3|44795.3|44817.8|44797.8|44662.7|44642.7|532
1645664700000|2022-02-24 01:05:00|44812.8|44792.8|44832.8|44812.8|44837.7|44817.7|44797.8|44777.8|200
1645665000000|2022-02-24 01:10:00|44832.7|44812.7|44845.2|44825.2|44850.2|44830.2|44815.4|44795.4|135
1645665300000|2022-02-24 01:15:00|44842.7|44822.7|44850.2|44830.2|44862.8|44842.8|44822.9|44802.9|158
1645665600000|2022-02-24 01:20:00|44847.8|44827.8|44860.3|44840.3|44865.2|44845.2|44840.3|44820.3|84
1645665900000|2022-02-24 01:25:00|44857.8|44837.8|44852.7|44832.7|44885.4|44865.4|44840.4|44820.4|97
1645666200000|2022-02-24 01:30:00|44852.8|44832.8|44890.3|44870.3|44905.3|44885.3|44835.3|44815.3|97
1645666500000|2022-02-24 01:35:00|44887.9|44867.9|44895.3|44875.3|44900.3|44880.3|44862.8|44842.8|55
1645666800000|2022-02-24 01:40:00|44900.3|44880.3|44900.3|44880.3|44912.8|44892.8|44890.3|44870.3|97
1645667100000|2022-02-24 01:45:00|44905.2|44885.2|44930.4|44910.4|44932.7|44912.7|44897.8|44877.8|72
1645667400000|2022-02-24 01:50:00|44930.5|44910.5|44947.8|44927.8|44967.7|44947.7|44928|44908|109
1645667700000|2022-02-24 01:55:00|44945.3|44925.3|44950.3|44930.3|44972.7|44952.7|44937.9|44917.9|124
1645668000000|2022-02-24 02:00:00|44947.8|44927.8|44930.2|44910.2|44960.3|44940.3|44930.2|44910.2|103
1645668300000|2022-02-24 02:05:00|44932.6|44912.6|44927.7|44907.7|44940.1|44920.1|44905.2|44885.2|119
1645668600000|2022-02-24 02:10:00|44927.8|44907.8|44935.2|44915.2|44942.6|44922.6|44920.2|44900.2|60
1645668900000|2022-02-24 02:15:00|44940|44920|44930.2|44910.2|44962.8|44942.8|44922.7|44902.7|42
1645669200000|2022-02-24 02:20:00|44927.8|44907.8|44910|44890|44930.3|44910.3|44890.3|44870.3|33
1645669500000|2022-02-24 02:25:00|44910.1|44890.1|44875.2|44855.2|44915.1|44895.1|44865.2|44845.2|56
1645669800000|2022-02-24 02:30:00|44875.3|44855.3|44942.8|44922.8|44942.8|44922.8|44875.2|44855.2|132
1645670100000|2022-02-24 02:35:00|44942.7|44922.7|45020.4|45000.4|45030.2|45010.2|44935.3|44915.3|128
1645670400000|2022-02-24 02:40:00|45020.3|45000.3|45000.5|44980.5|45020.4|45000.4|44985.4|44965.4|71
1645670700000|2022-02-24 02:45:00|45003|44983|45010.3|44990.3|45025.3|45005.3|44990.5|44970.5|101
1645671000000|2022-02-24 02:50:00|45012.8|44992.8|44977.7|44957.7|45012.8|44992.8|44945.3|44925.3|209
1645671300000|2022-02-24 02:55:00|44977.6|44957.6|44930.3|44910.3|44980.2|44960.2|44915.5|44895.5|96
1645671600000|2022-02-24 03:00:00|44927.9|44907.9|44922.6|44902.6|44942.8|44922.8|44880.4|44860.4|152
1645671900000|2022-02-24 03:05:00|44920.2|44900.2|44910.2|44890.2|44930.2|44910.2|44890.3|44870.3|134
1645672200000|2022-02-24 03:10:00|44910.1|44890.1|44867.7|44847.7|44920.1|44900.1|44840.4|44820.4|189
1645672500000|2022-02-24 03:15:00|44867.8|44847.8|44952.8|44932.8|44987.6|44967.6|44867.7|44847.7|125
1645672800000|2022-02-24 03:20:00|44950.4|44930.4|44837.7|44817.7|44975.2|44955.2|44835.2|44815.2|94
1645673100000|2022-02-24 03:25:00|44835.2|44815.2|44775.2|44755.2|44837.7|44817.7|44760.3|44740.3|208
1645673400000|2022-02-24 03:30:00|44777.7|44757.7|44742.7|44722.7|44777.7|44757.7|44682.9|44662.9|124
1645673700000|2022-02-24 03:35:00|44740.2|44720.2|44637.7|44617.7|44742.8|44722.8|44632.7|44612.7|93
1645674000000|2022-02-24 03:40:00|44635.2|44615.2|44777.7|44757.7|44790.2|44770.2|44630.2|44610.2|83
1645674300000|2022-02-24 03:45:00|44775.2|44755.2|44767.6|44747.6|44807.7|44787.7|44742.7|44722.7|194
1645674600000|2022-02-24 03:50:00|44767.7|44747.7|44715.1|44695.1|44792.6|44772.6|44705.1|44685.1|43
1645674900000|2022-02-24 03:55:00|44715.2|44695.2|44722.6|44702.6|44732.6|44712.6|44682.7|44662.7|72
1645675200000|2022-02-24 04:00:00|44722.5|44702.5|44767.5|44747.5|44772.5|44752.5|44705|44685|57
1645675500000|2022-02-24 04:05:00|44765.1|44745.1|44767.5|44747.5|44770.2|44750.2|44720.3|44700.3|51
1645675800000|2022-02-24 04:10:00|44765.1|44745.1|44707.7|44687.7|44765.1|44745.1|44692.6|44672.6|51
1645676100000|2022-02-24 04:15:00|44707.6|44687.6|44757.5|44737.5|44760|44740|44692.6|44672.6|59
1645676400000|2022-02-24 04:20:00|44752.6|44732.6|44762.7|44742.7|44802.6|44782.6|44737.8|44717.8|39
1645676700000|2022-02-24 04:25:00|44765.1|44745.1|44692.6|44672.6|44787.6|44767.6|44687.8|44667.8|85
1645677000000|2022-02-24 04:30:00|44695.1|44675.1|44690.3|44670.3|44770.2|44750.2|44652.8|44632.8|124
1645677300000|2022-02-24 04:35:00|44692.7|44672.7|44685.2|44665.2|44730.3|44710.3|44682.8|44662.8|32
1645677600000|2022-02-24 04:40:00|44682.8|44662.8|44702.6|44682.6|44735|44715|44670.3|44650.3|32
1645677900000|2022-02-24 04:45:00|44705.1|44685.1|44782.6|44762.6|44785.1|44765.1|44705.1|44685.1|46
1645678200000|2022-02-24 04:50:00|44780.1|44760.1|44897.6|44877.6|44905.1|44885.1|44780.1|44760.1|76
1645678500000|2022-02-24 04:55:00|44900.1|44880.1|44875.4|44855.4|44980.2|44960.2|44862.9|44842.9|112
1645678800000|2022-02-24 05:00:00|44875.3|44855.3|44812.6|44792.6|44882.8|44862.8|44792.9|44772.9|71
1645679100000|2022-02-24 05:05:00|44810.1|44790.1|44785.1|44765.1|44817.6|44797.6|44720.1|44700.1|75
1645679400000|2022-02-24 05:10:00|44782.6|44762.6|44879.9|44859.9|44882.4|44862.4|44772.6|44752.6|73
1645679700000|2022-02-24 05:15:00|44877.5|44857.5|44845|44825|44890.1|44870.1|44815.1|44795.1|24
1645680000000|2022-02-24 05:20:00|44845.1|44825.1|44847.7|44827.7|44862.5|44842.5|44827.7|44807.7|94
1645680300000|2022-02-24 05:25:00|44850.2|44830.2|44832.5|44812.5|44900.1|44880.1|44827.7|44807.7|73
1645680600000|2022-02-24 05:30:00|44835|44815|44802.7|44782.7|44845.2|44825.2|44737.7|44717.7|131
1645680900000|2022-02-24 05:35:00|44805.2|44785.2|44817.6|44797.6|44887.4|44867.4|44805|44785|64
1645681200000|2022-02-24 05:40:00|44815.1|44795.1|44882.6|44862.6|44887.5|44867.5|44809.9|44789.9|45
1645681500000|2022-02-24 05:45:00|44882.4|44862.4|44845|44825|44887.4|44867.4|44832.5|44812.5|37
1645681800000|2022-02-24 05:50:00|44845.1|44825.1|44862.7|44842.7|44865.1|44845.1|44842.7|44822.7|21
1645682100000|2022-02-24 05:55:00|44857.7|44837.7|44880.2|44860.2|44887.6|44867.6|44857.7|44837.7|19
1645682400000|2022-02-24 06:00:00|44882.7|44862.7|44930.2|44910.2|44977.5|44957.5|44882.7|44862.7|91
1645682700000|2022-02-24 06:05:00|44932.7|44912.7|44952.5|44932.5|44952.5|44932.5|44872.7|44852.7|37
1645683000000|2022-02-24 06:10:00|44955.1|44935.1|44952.5|44932.5|44982.5|44962.5|44952.5|44932.5|50
1645683300000|2022-02-24 06:15:00|44947.5|44927.5|44960|44940|44972.5|44952.5|44910|44890|48
1645683600000|2022-02-24 06:20:00|44957.5|44937.5|44922.5|44902.5|44960|44940|44922.5|44902.5|29
1645683900000|2022-02-24 06:25:00|44920.1|44900.1|44957.5|44937.5|44967.7|44947.7|44915.2|44895.2|84
1645684200000|2022-02-24 06:30:00|44957.6|44937.6|44960.1|44940.1|44982.5|44962.5|44947.6|44927.6|51
1645684500000|2022-02-24 06:35:00|44957.5|44937.5|44972.5|44952.5|44977.5|44957.5|44940.1|44920.1|18
1645684800000|2022-02-24 06:40:00|44975|44955|44960|44940|44985|44965|44955|44935|28
1645685100000|2022-02-24 06:45:00|44960.1|44940.1|44952.6|44932.6|44975.1|44955.1|44945.1|44925.1|30
1645685400000|2022-02-24 06:50:00|44955.1|44935.1|44935.1|44915.1|44960.1|44940.1|44930.1|44910.1|42
1645685700000|2022-02-24 06:55:00|44932.6|44912.6|44955.2|44935.2|44997.5|44977.5|44930.1|44910.1|67
1645686000000|2022-02-24 07:00:00|44955.3|44935.3|44947.5|44927.5|44987.5|44967.5|44932.7|44912.7|56
1645686300000|2022-02-24 07:05:00|44945.1|44925.1|44930|44910|44947.6|44927.6|44900|44880|123
1645686600000|2022-02-24 07:10:00|44927.6|44907.6|44917.6|44897.6|44935|44915|44900.1|44880.1|44
1645686900000|2022-02-24 07:15:00|44920|44900|44847.5|44827.5|44925|44905|44822.6|44802.6|76
1645687200000|2022-02-24 07:20:00|44845.1|44825.1|44872.5|44852.5|44897.6|44877.6|44830.2|44810.2|87
1645687500000|2022-02-24 07:25:00|44874.9|44854.9|44795.1|44775.1|44874.9|44854.9|44795.1|44775.1|77
1645687800000|2022-02-24 07:30:00|44795.2|44775.2|44727.5|44707.5|44800.2|44780.2|44720|44700|188
1645688100000|2022-02-24 07:35:00|44722.5|44702.5|44787.5|44767.5|44800|44780|44710.1|44690.1|135
1645688400000|2022-02-24 07:40:00|44785.1|44765.1|44822.6|44802.6|44825.1|44805.1|44755.2|44735.2|77
1645688700000|2022-02-24 07:45:00|44822.7|44802.7|44870|44850|44897.5|44877.5|44822.7|44802.7|99
1645689000000|2022-02-24 07:50:00|44867.6|44847.6|44782.6|44762.6|44870.1|44850.1|44782.4|44762.4|89
1645689300000|2022-02-24 07:55:00|44785|44765|44852.6|44832.6|44877.7|44857.7|44785|44765|66
1645689600000|2022-02-24 08:00:00|44847.6|44827.6|44875.1|44855.1|44877.7|44857.7|44767.6|44747.6|163
1645689900000|2022-02-24 08:05:00|44875|44855|44930.1|44910.1|44940.1|44920.1|44875|44855|145
1645690200000|2022-02-24 08:10:00|44927.6|44907.6|44855.1|44835.1|44930.1|44910.1|44852.6|44832.6|94
1645690500000|2022-02-24 08:15:00|44852.7|44832.7|44920.2|44900.2|44922.7|44902.7|44825.1|44805.1|122
1645690800000|2022-02-24 08:20:00|44925.1|44905.1|44912.5|44892.5|44955.1|44935.1|44870.3|44850.3|122
1645691100000|2022-02-24 08:25:00|44910.1|44890.1|44877.7|44857.7|44915|44895|44850.2|44830.2|95
1645691400000|2022-02-24 08:30:00|44877.8|44857.8|44932.5|44912.5|44945|44925|44872.6|44852.6|131
1645691700000|2022-02-24 08:35:00|44932.6|44912.6|44910.2|44890.2|44935|44915|44840.1|44820.1|81
1645692000000|2022-02-24 08:40:00|44910.1|44890.1|44920.1|44900.1|44925.1|44905.1|44880.1|44860.1|477
1645692300000|2022-02-24 08:45:00|44917.7|44897.7|45118|45098|45177.9|45157.9|44910.2|44890.2|266
1645692600000|2022-02-24 08:50:00|45123|45103|45153|45133|45242.8|45222.8|45100.5|45080.5|179
1645692900000|2022-02-24 08:55:00|45155.4|45135.4|45185.2|45165.2|45222.9|45202.9|45155.4|45135.4|107
1645693200000|2022-02-24 09:00:00|45180.4|45160.4|45227.7|45207.7|45237.7|45217.7|45180.4|45160.4|108
1645693500000|2022-02-24 09:05:00|45225.3|45205.3|45220.4|45200.4|45272.9|45252.9|45202.7|45182.7|157
1645693800000|2022-02-24 09:10:00|45217.9|45197.9|45287.7|45267.7|45295.4|45275.4|45217.9|45197.9|197
1645694100000|2022-02-24 09:15:00|45287.6|45267.6|45282.8|45262.8|45335.3|45315.3|45267.9|45247.9|177
1645694400000|2022-02-24 09:20:00|45277.9|45257.9|45307.8|45287.8|45332.8|45312.8|45267.9|45247.9|113
1645694700000|2022-02-24 09:25:00|45307.7|45287.7|45305.5|45285.5|45343|45323|45282.9|45262.9|94
1645695000000|2022-02-24 09:30:00|45308|45288|45348.2|45328.2|45397.9|45377.9|45305.5|45285.5|224
1645695300000|2022-02-24 09:35:00|45348.1|45328.1|45353|45333|45378|45358|45322.9|45302.9|100
1645695600000|2022-02-24 09:40:00|45355.4|45335.4|45357.7|45337.7|45380.2|45360.2|45327.9|45307.9|121
1645695900000|2022-02-24 09:45:00|45355.3|45335.3|45383|45363|45392.9|45372.9|45322.7|45302.7|111
1645696200000|2022-02-24 09:50:00|45385.5|45365.5|45400.2|45380.2|45405.3|45385.3|45385.5|45365.5|87
1645696500000|2022-02-24 09:55:00|45397.7|45377.7|45360.2|45340.2|45402.7|45382.7|45357.9|45337.9|93
1645696800000|2022-02-24 10:00:00|45360.3|45340.3|45367.7|45347.7|45405.2|45385.2|45320.4|45300.4|497
1645697100000|2022-02-24 10:05:00|45370.2|45350.2|45412.8|45392.8|45417.7|45397.7|45367.7|45347.7|86
1645697400000|2022-02-24 10:10:00|45407.8|45387.8|45405.2|45385.2|45417.7|45397.7|45377.8|45357.8|58
1645697700000|2022-02-24 10:15:00|45405.3|45385.3|45467.8|45447.8|45472.8|45452.8|45382.6|45362.6|156
1645698000000|2022-02-24 10:20:00|45470.3|45450.3|45450.3|45430.3|45492.7|45472.7|45437.7|45417.7|163
1645698300000|2022-02-24 10:25:00|45450.2|45430.2|45437.8|45417.8|45477.6|45457.6|45427.9|45407.9|201
1645698600000|2022-02-24 10:30:00|45442.8|45422.8|45487.8|45467.8|45492.9|45472.9|45422.8|45402.8|120
1645698900000|2022-02-24 10:35:00|45487.7|45467.7|45705.2|45685.2|45710.2|45690.2|45467.8|45447.8|345
1645699200000|2022-02-24 10:40:00|45700.3|45680.3|45737.7|45717.7|45875.1|45855.1|45695.2|45675.2|454
1645699500000|2022-02-24 10:45:00|45745.4|45725.4|45810.3|45790.3|45867.8|45847.8|45745.4|45725.4|157
1645699800000|2022-02-24 10:50:00|45807.8|45787.8|45887.8|45867.8|45892.8|45872.8|45800.2|45780.2|95
1645700100000|2022-02-24 10:55:00|45887.7|45867.7|45850.3|45830.3|45937.7|45917.7|45827.8|45807.8|180
1645700400000|2022-02-24 11:00:00|45850.4|45830.4|45730.2|45710.2|45880.2|45860.2|45727.7|45707.7|193
1645700700000|2022-02-24 11:05:00|45727.7|45707.7|45687.7|45667.7|45742.6|45722.6|45672.8|45652.8|131
1645701000000|2022-02-24 11:10:00|45685.3|45665.3|45722.7|45702.7|45722.7|45702.7|45647.8|45627.8|176
1645701300000|2022-02-24 11:15:00|45720.2|45700.2|45747.8|45727.8|45750.3|45730.3|45680.4|45660.4|105
1645701600000|2022-02-24 11:20:00|45750.4|45730.4|45705.2|45685.2|45767.7|45747.7|45702.8|45682.8|124
1645701900000|2022-02-24 11:25:00|45702.8|45682.8|45597.7|45577.7|45707.7|45687.7|45577.8|45557.8|157
1645702200000|2022-02-24 11:30:00|45595.3|45575.3|45532.8|45512.8|45617.8|45597.8|45520.3|45500.3|161
1645702500000|2022-02-24 11:35:00|45532.7|45512.7|45600.3|45580.3|45642.7|45622.7|45527.7|45507.7|156
1645702800000|2022-02-24 11:40:00|45602.8|45582.8|45648.2|45628.2|45658.2|45638.2|45577.8|45557.8|331
1645703100000|2022-02-24 11:45:00|45633.2|45613.2|45543.4|45523.4|45658.2|45638.2|45540.9|45520.9|280
1645703400000|2022-02-24 11:50:00|45543.3|45523.3|45523|45503|45555.7|45535.7|45503.4|45483.4|175
1645703700000|2022-02-24 11:55:00|45525.5|45505.5|45415.7|45395.7|45545.5|45525.5|45388.2|45368.2|195
1645704000000|2022-02-24 12:00:00|45410.7|45390.7|45368.2|45348.2|45410.7|45390.7|45335.6|45315.6|131
1645704300000|2022-02-24 12:05:00|45365.8|45345.8|45383.2|45363.2|45423.1|45403.1|45338.1|45318.1|107
1645704600000|2022-02-24 12:10:00|45380.7|45360.7|45373.1|45353.1|45400.6|45380.6|45358|45338|66
1645704900000|2022-02-24 12:15:00|45370.7|45350.7|45398.1|45378.1|45447.9|45427.9|45365.6|45345.6|75
1645705200000|2022-02-24 12:20:00|45398|45378|45270.7|45250.7|45398.1|45378.1|45270.7|45250.7|112
1645705500000|2022-02-24 12:25:00|45273.1|45253.1|45350.7|45330.7|45375.7|45355.7|45208.2|45188.2|144
1645705800000|2022-02-24 12:30:00|45348|45328|45248|45228|45348.2|45328.2|45240.7|45220.7|86
1645706100000|2022-02-24 12:35:00|45248.2|45228.2|45348|45328|45362.9|45342.9|45248.2|45228.2|99
1645706400000|2022-02-24 12:40:00|45345.6|45325.6|45330.6|45310.6|45353|45333|45278.3|45258.3|93
1645706700000|2022-02-24 12:45:00|45328.2|45308.2|45270.8|45250.8|45338.2|45318.2|45260.7|45240.7|115
1645707000000|2022-02-24 12:50:00|45270.7|45250.7|45290.7|45270.7|45303.2|45283.2|45268.3|45248.3|116
1645707300000|2022-02-24 12:55:00|45293.3|45273.3|45300.7|45280.7|45323.2|45303.2|45258.3|45238.3|121
1645707600000|2022-02-24 13:00:00|45303.2|45283.2|45378.1|45358.1|45405.7|45385.7|45268.3|45248.3|255
1645707900000|2022-02-24 13:05:00|45380.6|45360.6|45428.2|45408.2|45458.1|45438.1|45363.2|45343.2|281
1645708200000|2022-02-24 13:10:00|45428.3|45408.3|45387.8|45367.8|45448|45428|45373|45353|219
1645708500000|2022-02-24 13:15:00|45390.2|45370.2|45415.2|45395.2|45415.2|45395.2|45320.6|45300.6|295
1645708800000|2022-02-24 13:20:00|45412.7|45392.7|45392.9|45372.9|45415.3|45395.3|45370.3|45350.3|249
1645709100000|2022-02-24 13:25:00|45395.4|45375.4|45338.1|45318.1|45405.5|45385.5|45295.6|45275.6|211
1645709400000|2022-02-24 13:30:00|45335.6|45315.6|45323.3|45303.3|45335.6|45315.6|45270.4|45250.4|329
1645709700000|2022-02-24 13:35:00|45320.8|45300.8|45248.2|45228.2|45320.8|45300.8|45205.7|45185.7|291
1645710000000|2022-02-24 13:40:00|45248.1|45228.1|45248.1|45228.1|45263.2|45243.2|45205.7|45185.7|198
1645710300000|2022-02-24 13:45:00|45248.2|45228.2|45213.2|45193.2|45248.2|45228.2|45170.7|45150.7|155
1645710600000|2022-02-24 13:50:00|45215.6|45195.6|45223.1|45203.1|45260.5|45240.5|45215.6|45195.6|173
1645710900000|2022-02-24 13:55:00|45225.6|45205.6|45183.2|45163.2|45233|45213|45183.2|45163.2|209
1645711200000|2022-02-24 14:00:00|45180.6|45160.6|45168|45148|45223|45203|45158.1|45138.1|174
1645711500000|2022-02-24 14:05:00|45165.7|45145.7|45153.1|45133.1|45230.7|45210.7|45138.1|45118.1|158
1645711800000|2022-02-24 14:10:00|45150.7|45130.7|45050.6|45030.6|45155.6|45135.6|45038.2|45018.2|170
1645712100000|2022-02-24 14:15:00|45053|45033|45008|44988|45075.7|45055.7|45000.7|44980.7|181
1645712400000|2022-02-24 14:20:00|45005.5|44985.5|44868.2|44848.2|45010.5|44990.5|44865.6|44845.6|177
1645712700000|2022-02-24 14:25:00|44870.6|44850.6|44900.5|44880.5|44900.7|44880.7|44833|44813|267
1645713000000|2022-02-24 14:30:00|44900.7|44880.7|44880.4|44860.4|44918.1|44898.1|44818|44798|655
1645713300000|2022-02-24 14:35:00|44882.8|44862.8|44850.4|44830.4|44887.8|44867.8|44797.8|44777.8|309
1645713600000|2022-02-24 14:40:00|44847.9|44827.9|44730.3|44710.3|44847.9|44827.9|44730.3|44710.3|556
1645713900000|2022-02-24 14:45:00|44727.8|44707.8|44740.2|44720.2|44767.9|44747.9|44690.2|44670.2|405
1645714200000|2022-02-24 14:50:00|44735.3|44715.3|44687.8|44667.8|44740.3|44720.3|44682.7|44662.7|460
1645714500000|2022-02-24 14:55:00|44690.2|44670.2|44787.7|44767.7|44790.3|44770.3|44680.1|44660.1|205
1645714800000|2022-02-24 15:00:00|44790.2|44770.2|44847.6|44827.6|44857.6|44837.6|44742.7|44722.7|315
1645715100000|2022-02-24 15:05:00|44847.7|44827.7|44902.5|44882.5|44905|44885|44822.5|44802.5|504
1645715400000|2022-02-24 15:10:00|44905|44885|44940.1|44920.1|44977.6|44957.6|44902.5|44882.5|202
1645715700000|2022-02-24 15:15:00|44942.7|44922.7|44957.6|44937.6|44975|44955|44902.5|44882.5|255
1645716000000|2022-02-24 15:20:00|44957.7|44937.7|44972.6|44952.6|45002.7|44982.7|44922.6|44902.6|420
1645716300000|2022-02-24 15:25:00|44967.6|44947.6|44950.1|44930.1|44982.7|44962.7|44927.6|44907.6|143
1645716600000|2022-02-24 15:30:00|44947.7|44927.7|44992.8|44972.8|45022.6|45002.6|44930.3|44910.3|274
1645716900000|2022-02-24 15:35:00|44990.3|44970.3|45015.3|44995.3|45025.2|45005.2|44980.2|44960.2|104
1645717200000|2022-02-24 15:40:00|45012.8|44992.8|45010.5|44990.5|45035.4|45015.4|44995.5|44975.5|273
1645717500000|2022-02-24 15:45:00|45010.4|44990.4|45002.9|44982.9|45033|45013|45000.4|44980.4|200
1645717800000|2022-02-24 15:50:00|45003|44983|44932.7|44912.7|45003|44983|44932.7|44912.7|132
1645718100000|2022-02-24 15:55:00|44932.8|44912.8|44920.3|44900.3|44967.7|44947.7|44907.8|44887.8|295
1645718400000|2022-02-24 16:00:00|44915.3|44895.3|44932.7|44912.7|44955.3|44935.3|44887.8|44867.8|140
1645718700000|2022-02-24 16:05:00|44930.3|44910.3|44970.5|44950.5|44975.3|44955.3|44920.3|44900.3|219
1645719000000|2022-02-24 16:10:00|44970.4|44950.4|44930.3|44910.3|44977.9|44957.9|44922.8|44902.8|117
1645719300000|2022-02-24 16:15:00|44927.8|44907.8|44917.7|44897.7|44937.8|44917.8|44892.9|44872.9|105
1645719600000|2022-02-24 16:20:00|44915.3|44895.3|44882.7|44862.7|44917.7|44897.7|44867.9|44847.9|157
1645719900000|2022-02-24 16:25:00|44882.8|44862.8|44855.4|44835.4|44902.7|44882.7|44850.3|44830.3|86
1645720200000|2022-02-24 16:30:00|44860.3|44840.3|44860.4|44840.4|44902.8|44882.8|44845.2|44825.2|117
1645720500000|2022-02-24 16:35:00|44865.3|44845.3|44850.6|44830.6|44867.8|44847.8|44838|44818|277
1645720800000|2022-02-24 16:40:00|44850.5|44830.5|44872.9|44852.9|44875.4|44855.4|44817.8|44797.8|190
1645721100000|2022-02-24 16:45:00|44875.4|44855.4|44902.7|44882.7|44902.7|44882.7|44845.4|44825.4|316
1645721400000|2022-02-24 16:50:00|44900.3|44880.3|44903|44883|44925.4|44905.4|44865.5|44845.5|150
1645721700000|2022-02-24 16:55:00|44898.1|44878.1|44930.7|44910.7|44938.1|44918.1|44888.1|44868.1|141
1645722000000|2022-02-24 17:00:00|44933.3|44913.3|44893.3|44873.3|44940.7|44920.7|44888.3|44868.3|98
1645722300000|2022-02-24 17:05:00|44890.8|44870.8|44810.8|44790.8|44900.7|44880.7|44810.8|44790.8|169
1645722600000|2022-02-24 17:10:00|44815.6|44795.6|44785.9|44765.9|44850.6|44830.6|44765.9|44745.9|136
1645722900000|2022-02-24 17:15:00|44785.8|44765.8|44838.3|44818.3|44848.3|44828.3|44753.4|44733.4|110
1645723200000|2022-02-24 17:20:00|44835.8|44815.8|44838.5|44818.5|44860.9|44840.9|44820.8|44800.8|154
1645723500000|2022-02-24 17:25:00|44841|44821|44816|44796|44863.3|44843.3|44783.5|44763.5|158
1645723800000|2022-02-24 17:30:00|44818.4|44798.4|44826.1|44806.1|44870.8|44850.8|44808.4|44788.4|291
1645724100000|2022-02-24 17:35:00|44828.6|44808.6|44888.6|44868.6|44893.6|44873.6|44818.6|44798.6|238
1645724400000|2022-02-24 17:40:00|44883.8|44863.8|44816.2|44796.2|44893.7|44873.7|44808.7|44788.7|210
1645724700000|2022-02-24 17:45:00|44813.8|44793.8|44776.3|44756.3|44828.8|44808.8|44771.4|44751.4|158
1645725000000|2022-02-24 17:50:00|44778.8|44758.8|44686.3|44666.3|44786.3|44766.3|44686.3|44666.3|157
1645725300000|2022-02-24 17:55:00|44683.8|44663.8|44596.2|44576.2|44683.8|44663.8|44588.8|44568.8|455
1645725600000|2022-02-24 18:00:00|44596.1|44576.1|44528.8|44508.8|44598.8|44578.8|44523.7|44503.7|249
1645725900000|2022-02-24 18:05:00|44528.7|44508.7|44608.6|44588.6|44633.7|44613.7|44483.7|44463.7|145
1645726200000|2022-02-24 18:10:00|44608.5|44588.5|44593.8|44573.8|44666.2|44646.2|44571.2|44551.2|99
1645726500000|2022-02-24 18:15:00|44598.7|44578.7|44598.8|44578.8|44603.8|44583.8|44568.7|44548.7|43
1645726800000|2022-02-24 18:20:00|44596.2|44576.2|44548.5|44528.5|44603.7|44583.7|44543.5|44523.5|93
1645727100000|2022-02-24 18:25:00|44553.4|44533.4|44578.4|44558.4|44590.9|44570.9|44553.4|44533.4|68
1645727400000|2022-02-24 18:30:00|44578.5|44558.5|44583.5|44563.5|44583.6|44563.6|44541|44521|125
1645727700000|2022-02-24 18:35:00|44583.6|44563.6|44645.8|44625.8|44645.8|44625.8|44571|44551|200
1645728000000|2022-02-24 18:40:00|44645.9|44625.9|44638.4|44618.4|44680.9|44660.9|44635.9|44615.9|57
1645728300000|2022-02-24 18:45:00|44635.9|44615.9|44800.8|44780.8|44815.8|44795.8|44618.4|44598.4|125
1645728600000|2022-02-24 18:50:00|44803.2|44783.2|44765.8|44745.8|44805.8|44785.8|44715.8|44695.8|144
1645728900000|2022-02-24 18:55:00|44765.7|44745.7|44815.8|44795.8|44848.3|44828.3|44760.8|44740.8|169
1645729200000|2022-02-24 19:00:00|44818.3|44798.3|44818.3|44798.3|44825.8|44805.8|44750.8|44730.8|54
1645729500000|2022-02-24 19:05:00|44820.8|44800.8|44738.1|44718.1|44833.2|44813.2|44728.3|44708.3|89
1645729800000|2022-02-24 19:10:00|44743.1|44723.1|44768.3|44748.3|44823.1|44803.1|44743.1|44723.1|112
1645730100000|2022-02-24 19:15:00|44765.8|44745.8|44738.3|44718.3|44813.2|44793.2|44738.3|44718.3|25
1645730400000|2022-02-24 19:20:00|44740.8|44720.8|44703.4|44683.4|44743.3|44723.3|44675.8|44655.8|73
1645730700000|2022-02-24 19:25:00|44703.5|44683.5|44718.4|44698.4|44725.8|44705.8|44658.3|44638.3|58
1645731000000|2022-02-24 19:30:00|44718.3|44698.3|44738.5|44718.5|44775.9|44755.9|44695.9|44675.9|63
1645731300000|2022-02-24 19:35:00|44740.9|44720.9|44853.3|44833.3|44853.3|44833.3|44740.9|44720.9|59
1645731600000|2022-02-24 19:40:00|44855.8|44835.8|44828.3|44808.3|44883.4|44863.4|44813.4|44793.4|42
1645731900000|2022-02-24 19:45:00|44830.8|44810.8|44875.8|44855.8|44875.8|44855.8|44798.5|44778.5|20
1645732200000|2022-02-24 19:50:00|44873.3|44853.3|44903.4|44883.4|44903.4|44883.4|44855.9|44835.9|20
1645732500000|2022-02-24 19:55:00|44901|44881|44815.9|44795.9|44903.4|44883.4|44805.9|44785.9|53
1645732800000|2022-02-24 20:00:00|44818.3|44798.3|44870.9|44850.9|44873.4|44853.4|44813.4|44793.4|33
1645733100000|2022-02-24 20:05:00|44873.4|44853.4|44870.9|44850.9|44898.5|44878.5|44861|44841|20
1645733400000|2022-02-24 20:10:00|44868.5|44848.5|44873.5|44853.5|44885.9|44865.9|44851|44831|31
1645733700000|2022-02-24 20:15:00|44873.6|44853.6|44938.3|44918.3|44940.8|44920.8|44865.9|44845.9|53
1645734000000|2022-02-24 20:20:00|44943.2|44923.2|44953.2|44933.2|44965.7|44945.7|44900.8|44880.8|37
1645734300000|2022-02-24 20:25:00|44953.3|44933.3|44963.3|44943.3|45008.2|44988.2|44953.3|44933.3|50
1645734600000|2022-02-24 20:30:00|44960.8|44940.8|45083.6|45063.6|45083.6|45063.6|44960.8|44940.8|68
1645734900000|2022-02-24 20:35:00|45086|45066|45073.5|45053.5|45148.4|45128.4|45068.4|45048.4|115
1645735200000|2022-02-24 20:40:00|45070.9|45050.9|44996|44976|45085.9|45065.9|44991|44971|65
1645735500000|2022-02-24 20:45:00|44995.9|44975.9|45026|45006|45068.4|45048.4|44995.9|44975.9|43
1645735800000|2022-02-24 20:50:00|45026.1|45006.1|45078.5|45058.5|45098.5|45078.5|45026.1|45006.1|35
1645736100000|2022-02-24 20:55:00|45078.4|45058.4|45073.5|45053.5|45093.4|45073.4|45055.9|45035.9|33
1645736400000|2022-02-24 21:00:00|45073.4|45053.4|45058.4|45038.4|45075.9|45055.9|45053.4|45033.4|56
1645736700000|2022-02-24 21:05:00|45058.3|45038.3|45038.3|45018.3|45078.2|45058.2|45038.2|45018.2|46
1645737000000|2022-02-24 21:10:00|45040.8|45020.8|45013.3|44993.3|45048.2|45028.2|45008.2|44988.2|4
1645737300000|2022-02-24 21:15:00|45015.7|44995.7|45018.3|44998.3|45035.7|45015.7|45008.3|44988.3|7
1645737600000|2022-02-24 21:20:00|45015.8|44995.8|45030.8|45010.8|45063.2|45043.2|45005.8|44985.8|37
1645737900000|2022-02-24 21:25:00|45033.3|45013.3|45063.2|45043.2|45075.8|45055.8|45030.8|45010.8|10
1645738200000|2022-02-24 21:30:00|45060.7|45040.7|45053.3|45033.3|45060.7|45040.7|45033.3|45013.3|60
1645738500000|2022-02-24 21:35:00|45048.3|45028.3|45040.8|45020.8|45048.4|45028.4|45040.8|45020.8|2
1645738800000|2022-02-24 21:40:00|45038.4|45018.4|45035.8|45015.8|45041|45021|45025.9|45005.9|15
1645739100000|2022-02-24 21:45:00|45038.4|45018.4|45068.3|45048.3|45070.9|45050.9|45038.4|45018.4|32
1645739400000|2022-02-24 21:50:00|45065.9|45045.9|45065.9|45045.9|45073.2|45053.2|45040.9|45020.9|9
1645739700000|2022-02-24 21:55:00|45068.4|45048.4|45058.2|45038.2|45073.2|45053.2|45050.7|45030.7|29
1645743600000|2022-02-24 23:00:00|45080.8|45060.8|45078.6|45058.6|45081.6|45061.6|45016|44996|16
1645743900000|2022-02-24 23:05:00|45081|45061|45066|45046|45086|45066|45061|45041|21
1645744200000|2022-02-24 23:10:00|45066.1|45046.1|45083.4|45063.4|45085.8|45065.8|45058.5|45038.5|18
1645744500000|2022-02-24 23:15:00|45085.8|45065.8|45083.3|45063.3|45090.9|45070.9|45065.8|45045.8|3
1645744800000|2022-02-24 23:20:00|45080.9|45060.9|45063.4|45043.4|45085.9|45065.9|45060.9|45040.9|1
1645745100000|2022-02-24 23:25:00|45061|45041|45038.4|45018.4|45063.4|45043.4|45028.4|45008.4|27
1645745400000|2022-02-24 23:30:00|45038.5|45018.5|45033.4|45013.4|45050.9|45030.9|45028.4|45008.4|7
1645745700000|2022-02-24 23:35:00|45035.9|45015.9|45048.4|45028.4|45056|45036|45030.9|45010.9|0
1645746000000|2022-02-24 23:40:00|45045.9|45025.9|45023.4|45003.4|45048.4|45028.4|45010.9|44990.9|2
1645746300000|2022-02-24 23:45:00|45023.5|45003.5|45030.9|45010.9|45035.9|45015.9|45010.9|44990.9|28
1645746600000|2022-02-24 23:50:00|45028.4|45008.4|45028.4|45008.4|45035.9|45015.9|45015.9|44995.9|3
1645746900000|2022-02-24 23:55:00|45030.9|45010.9|45088.4|45068.4|45088.4|45068.4|45028.4|45008.4|6
1645747200000|2022-02-25 00:00:00|45085.9|45065.9|45123.5|45103.5|45131|45111|45085.9|45065.9|8
1645747500000|2022-02-25 00:05:00|45125.9|45105.9|45123.3|45103.3|45140.8|45120.8|45118.4|45098.4|7
1645747800000|2022-02-25 00:10:00|45125.8|45105.8|45133.3|45113.3|45133.3|45113.3|45113.3|45093.3|1
1645748100000|2022-02-25 00:15:00|45130.8|45110.8|45153.3|45133.3|45158.2|45138.2|45130.8|45110.8|3
1645748400000|2022-02-25 00:20:00|45158.2|45138.2|45243.3|45223.3|45253.2|45233.2|45158.2|45138.2|20
1645748700000|2022-02-25 00:25:00|45240.8|45220.8|45233.3|45213.3|45250.9|45230.9|45220.8|45200.8|6
1645749000000|2022-02-25 00:30:00|45233.4|45213.4|45275.8|45255.8|45293.3|45273.3|45233.4|45213.4|14
1645749300000|2022-02-25 00:35:00|45273.3|45253.3|45193.3|45173.3|45273.3|45253.3|45185.8|45165.8|4
1645749600000|2022-02-25 00:40:00|45190.8|45170.8|45188.3|45168.3|45198.3|45178.3|45173.3|45153.3|2
1645749900000|2022-02-25 00:45:00|45185.8|45165.8|45165.9|45145.9|45193.3|45173.3|45158.4|45138.4|1
1645750200000|2022-02-25 00:50:00|45168.3|45148.3|45135.9|45115.9|45170.9|45150.9|45078.3|45058.3|6
1645750500000|2022-02-25 00:55:00|45138.4|45118.4|45130.9|45110.9|45148.4|45128.4|45093.4|45073.4|10
1645750800000|2022-02-25 01:00:00|45133.4|45113.4|45070.9|45050.9|45138.4|45118.4|45068.4|45048.4|160
1645751100000|2022-02-25 01:05:00|45068.4|45048.4|45093.4|45073.4|45098.4|45078.4|45033.4|45013.4|0
1645751400000|2022-02-25 01:10:00|45090.9|45070.9|45068.4|45048.4|45090.9|45070.9|45048.4|45028.4|0
1645751700000|2022-02-25 01:15:00|45065.9|45045.9|45075.9|45055.9|45085.9|45065.9|45045.9|45025.9|1
1645752000000|2022-02-25 01:20:00|45073.5|45053.5|45073.4|45053.4|45103.4|45083.4|45073.4|45053.4|8
1645752300000|2022-02-25 01:25:00|45073.5|45053.5|45085.9|45065.9|45123.4|45103.4|45068.4|45048.4|0
1645752600000|2022-02-25 01:30:00|45086|45066|45093.4|45073.4|45126|45106|45060.9|45040.9|9
1645752900000|2022-02-25 01:35:00|45093.3|45073.3|45123.4|45103.4|45123.4|45103.4|45083.3|45063.3|2
1645753200000|2022-02-25 01:40:00|45120.9|45100.9|45118.4|45098.4|45135.8|45115.8|45103.3|45083.3|2
1645753500000|2022-02-25 01:45:00|45118.3|45098.3|45113.4|45093.4|45130.9|45110.9|45088.3|45068.3|8
1645753800000|2022-02-25 01:50:00|45113.3|45093.3|45138.4|45118.4|45140.9|45120.9|45095.9|45075.9|1
1645754100000|2022-02-25 01:55:00|45138.3|45118.3|45193.4|45173.4|45193.4|45173.4|45130.8|45110.8|5
1645754400000|2022-02-25 02:00:00|45193.3|45173.3|45148.5|45128.5|45198.4|45178.4|45145.8|45125.8|25
1645754700000|2022-02-25 02:05:00|45148.4|45128.4|45148.4|45128.4|45175.9|45155.9|45135.9|45115.9|0
1645755000000|2022-02-25 02:10:00|45148.5|45128.5|45148.5|45128.5|45153.4|45133.4|45125.9|45105.9|0
1645755300000|2022-02-25 02:15:00|45148.4|45128.4|45158.5|45138.5|45163.5|45143.5|45143.5|45123.5|0
1645755600000|2022-02-25 02:20:00|45153.5|45133.5|45083.5|45063.5|45161|45141|45083.5|45063.5|5
1645755900000|2022-02-25 02:25:00|45081|45061|45106|45086|45106|45086|45066|45046|0
1645756200000|2022-02-25 02:30:00|45108.5|45088.5|45160.9|45140.9|45180.9|45160.9|45108.5|45088.5|2
1645756500000|2022-02-25 02:35:00|45158.4|45138.4|45108.4|45088.4|45173.5|45153.5|45105.9|45085.9|4
1645756800000|2022-02-25 02:40:00|45105.9|45085.9|45088.4|45068.4|45113.5|45093.5|45075.9|45055.9|0
1645757100000|2022-02-25 02:45:00|45090.9|45070.9|45078.4|45058.4|45118.4|45098.4|45070.9|45050.9|3
1645757400000|2022-02-25 02:50:00|45075.9|45055.9|45108.4|45088.4|45113.4|45093.4|45073.4|45053.4|1
1645757700000|2022-02-25 02:55:00|45108.5|45088.5|45108.4|45088.4|45113.4|45093.4|45078.4|45058.4|6
1645758000000|2022-02-25 03:00:00|45106|45086|45078.4|45058.4|45123.5|45103.5|45071|45051|20
1645758300000|2022-02-25 03:05:00|45078.5|45058.5|45025.9|45005.9|45088.4|45068.4|45025.9|45005.9|17
1645758600000|2022-02-25 03:10:00|45023.4|45003.4|44963.4|44943.4|45033.4|45013.4|44948.4|44928.4|27
1645758900000|2022-02-25 03:15:00|44958.5|44938.5|45033.5|45013.5|45050.9|45030.9|44955.9|44935.9|4
1645759200000|2022-02-25 03:20:00|45033.4|45013.4|45023.4|45003.4|45048.5|45028.5|44998.5|44978.5|9
1645759500000|2022-02-25 03:25:00|45021|45001|45006|44986|45023.4|45003.4|44978.4|44958.4|0
1645759800000|2022-02-25 03:30:00|45008.4|44988.4|44958.3|44938.3|45008.4|44988.4|44940.9|44920.9|7
1645760100000|2022-02-25 03:35:00|44950.9|44930.9|44966|44946|44986|44966|44933.4|44913.4|3
1645760400000|2022-02-25 03:40:00|44968.4|44948.4|44976|44956|44993.5|44973.5|44958.5|44938.5|3
1645760700000|2022-02-25 03:45:00|44980.9|44960.9|45053.5|45033.5|45055.9|45035.9|44978.4|44958.4|11
1645761000000|2022-02-25 03:50:00|45058.5|45038.5|45068.5|45048.5|45073.4|45053.4|45013.5|44993.5|12
1645761300000|2022-02-25 03:55:00|45063.5|45043.5|45103.6|45083.6|45113.6|45093.6|45063.5|45043.5|25
1645761600000|2022-02-25 04:00:00|45106|45086|45103.6|45083.6|45113.6|45093.6|45091.1|45071.1|10
1645761900000|2022-02-25 04:05:00|45106.1|45086.1|45131.1|45111.1|45143.6|45123.6|45103.6|45083.6|11
1645762200000|2022-02-25 04:10:00|45133.6|45113.6|45123.6|45103.6|45143.6|45123.6|45111.1|45091.1|9
1645762500000|2022-02-25 04:15:00|45126|45106|45128.6|45108.6|45141.1|45121.1|45123.6|45103.6|0
1645762800000|2022-02-25 04:20:00|45128.7|45108.7|45128.6|45108.6|45146.1|45126.1|45128.6|45108.6|2
1645763100000|2022-02-25 04:25:00|45126.1|45106.1|45131.1|45111.1|45133.6|45113.6|45116|45096|7
1645763400000|2022-02-25 04:30:00|45133.6|45113.6|45103.6|45083.6|45153.6|45133.6|45103.5|45083.5|7
1645763700000|2022-02-25 04:35:00|45098.6|45078.6|45091.1|45071.1|45106.1|45086.1|45078.6|45058.6|2
1645764000000|2022-02-25 04:40:00|45091.2|45071.2|45073.6|45053.6|45093.6|45073.6|45063.6|45043.6|7
1645764300000|2022-02-25 04:45:00|45073.7|45053.7|45073.6|45053.6|45078.6|45058.6|45058.6|45038.6|8
1645764600000|2022-02-25 04:50:00|45068.6|45048.6|45083.6|45063.6|45083.6|45063.6|45051|45031|6
1645764900000|2022-02-25 04:55:00|45081.1|45061.1|45103.6|45083.6|45108.6|45088.6|45076.1|45056.1|7
1645765200000|2022-02-25 05:00:00|45103.5|45083.5|45103.6|45083.6|45111.1|45091.1|45091.1|45071.1|8
1645765500000|2022-02-25 05:05:00|45106.1|45086.1|45101.1|45081.1|45116.1|45096.1|45091.1|45071.1|1
1645765800000|2022-02-25 05:10:00|45101|45081|45058.5|45038.5|45101.1|45081.1|45058.5|45038.5|5
1645766100000|2022-02-25 05:15:00|45058.6|45038.6|45068.7|45048.7|45076.1|45056.1|45051.1|45031.1|4
1645766400000|2022-02-25 05:20:00|45066.2|45046.2|45043.6|45023.6|45068.6|45048.6|45033.5|45013.5|9
1645766700000|2022-02-25 05:25:00|45041.1|45021.1|45041|45021|45058.6|45038.6|45033.6|45013.6|2
1645767000000|2022-02-25 05:30:00|45043.5|45023.5|45051.1|45031.1|45073.6|45053.6|44991.1|44971.1|9
1645767300000|2022-02-25 05:35:00|45051.2|45031.2|45043.6|45023.6|45068.7|45048.7|45038.6|45018.6|0
1645767600000|2022-02-25 05:40:00|45041.1|45021.1|45038.6|45018.6|45061.2|45041.2|45018.6|44998.6|5
1645767900000|2022-02-25 05:45:00|45038.7|45018.7|45053.6|45033.6|45058.8|45038.8|45021.2|45001.2|1
1645768200000|2022-02-25 05:50:00|45053.7|45033.7|44978.6|44958.6|45058.6|45038.6|44973.6|44953.6|0
1645768500000|2022-02-25 05:55:00|44978.7|44958.7|44901.2|44881.2|44978.7|44958.7|44871.1|44851.1|11
1645768800000|2022-02-25 06:00:00|44903.6|44883.6|44956.1|44936.1|44963.6|44943.6|44863.6|44843.6|8
1645769100000|2022-02-25 06:05:00|44956|44936|44918.7|44898.7|44956|44936|44908.5|44888.5|0
1645769400000|2022-02-25 06:10:00|44918.6|44898.6|44956.2|44936.2|45011.2|44991.2|44918.6|44898.6|9
1645769700000|2022-02-25 06:15:00|44956.1|44936.1|44893.6|44873.6|44968.7|44948.7|44883.6|44863.6|1
1645770000000|2022-02-25 06:20:00|44898.6|44878.6|44928.6|44908.6|44931.1|44911.1|44858.7|44838.7|9
1645770300000|2022-02-25 06:25:00|44928.7|44908.7|44906.1|44886.1|44938.6|44918.6|44906.1|44886.1|4
1645770600000|2022-02-25 06:30:00|44903.6|44883.6|44913.6|44893.6|44936.1|44916.1|44898.6|44878.6|3
1645770900000|2022-02-25 06:35:00|44908.6|44888.6|44893.7|44873.7|44908.6|44888.6|44846.2|44826.2|1
1645771200000|2022-02-25 06:40:00|44888.7|44868.7|44906.2|44886.2|44916.2|44896.2|44873.7|44853.7|4
1645771500000|2022-02-25 06:45:00|44901.2|44881.2|44898.7|44878.7|44903.7|44883.7|44878.7|44858.7|1
1645771800000|2022-02-25 06:50:00|44898.6|44878.6|44958.6|44938.6|44973.7|44953.7|44896.2|44876.2|0
1645772100000|2022-02-25 06:55:00|44958.7|44938.7|44928.6|44908.6|44961.2|44941.2|44913.7|44893.7|0
1645772400000|2022-02-25 07:00:00|44926.2|44906.2|44928.7|44908.7|44983.7|44963.7|44921.1|44901.1|3
1645772700000|2022-02-25 07:05:00|44928.8|44908.8|44916.3|44896.3|44938.8|44918.8|44881.2|44861.2|20
1645773000000|2022-02-25 07:10:00|44918.7|44898.7|44973.8|44953.8|45001.2|44981.2|44903.8|44883.8|28
1645773300000|2022-02-25 07:15:00|44978.7|44958.7|44978.8|44958.8|45003.7|44983.7|44958.7|44938.7|4
1645773600000|2022-02-25 07:20:00|44976.3|44956.3|45021.2|45001.2|45031.3|45011.3|44973.8|44953.8|7
1645773900000|2022-02-25 07:25:00|45021.3|45001.3|44998.8|44978.8|45028.8|45008.8|44988.8|44968.8|10
1645774200000|2022-02-25 07:30:00|44996.3|44976.3|44948.8|44928.8|44998.8|44978.8|44946.3|44926.3|6
1645774500000|2022-02-25 07:35:00|44951.3|44931.3|44923.8|44903.8|44963.8|44943.8|44918.8|44898.8|6
1645774800000|2022-02-25 07:40:00|44923.9|44903.9|44963.8|44943.8|44973.8|44953.8|44913.8|44893.8|3
1645775100000|2022-02-25 07:45:00|44968.8|44948.8|44868.8|44848.8|44978.7|44958.7|44866.3|44846.3|3
1645775400000|2022-02-25 07:50:00|44868.7|44848.7|44806.2|44786.2|44878.8|44858.8|44793.8|44773.8|12
1645775700000|2022-02-25 07:55:00|44803.8|44783.8|44786.4|44766.4|44806.3|44786.3|44763.8|44743.8|13
1645776000000|2022-02-25 08:00:00|44791.4|44771.4|44746.2|44726.2|44798.7|44778.7|44731.3|44711.3|16
1645776300000|2022-02-25 08:05:00|44748.7|44728.7|44723.8|44703.8|44758.7|44738.7|44706.3|44686.3|18
1645776600000|2022-02-25 08:10:00|44726.3|44706.3|44693.8|44673.8|44733.8|44713.8|44643.7|44623.7|29
1645776900000|2022-02-25 08:15:00|44691.3|44671.3|44661.2|44641.2|44698.7|44678.7|44633.7|44613.7|5
1645777200000|2022-02-25 08:20:00|44658.7|44638.7|44698.8|44678.8|44701.3|44681.3|44588.7|44568.7|75
1645777500000|2022-02-25 08:25:00|44696.3|44676.3|44733.8|44713.8|44763.8|44743.8|44678.8|44658.8|28
1645777800000|2022-02-25 08:30:00|44738.8|44718.8|44768.7|44748.7|44798.7|44778.7|44738.8|44718.8|52
1645778100000|2022-02-25 08:35:00|44768.8|44748.8|44708.7|44688.7|44773.8|44753.8|44693.7|44673.7|11
1645778400000|2022-02-25 08:40:00|44708.6|44688.6|44676.1|44656.1|44718.8|44698.8|44643.6|44623.6|48
1645778700000|2022-02-25 08:45:00|44678.6|44658.6|44678.6|44658.6|44701.1|44681.1|44643.6|44623.6|16
1645779000000|2022-02-25 08:50:00|44681.1|44661.1|44711.2|44691.2|44741.1|44721.1|44678.6|44658.6|5
1645779300000|2022-02-25 08:55:00|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44648.6|44628.6|34
1645779600000|2022-02-25 09:00:00|44713.6|44693.6|44613.6|44593.6|44723.6|44703.6|44608.6|44588.6|12
1645779900000|2022-02-25 09:05:00|44613.5|44593.5|44593.6|44573.6|44653.6|44633.6|44591.1|44571.1|17
1645780200000|2022-02-25 09:10:00|44591.1|44571.1|44643.5|44623.5|44648.5|44628.5|44578.6|44558.6|32
1645780500000|2022-02-25 09:15:00|44641.1|44621.1|44643.5|44623.5|44663.6|44643.6|44626.1|44606.1|17
1645780800000|2022-02-25 09:20:00|44641|44621|44651.1|44631.1|44658.5|44638.5|44621|44601|64
1645781100000|2022-02-25 09:25:00|44648.6|44628.6|44628.5|44608.5|44653.5|44633.5|44601|44581|63
1645781400000|2022-02-25 09:30:00|44623.5|44603.5|44671.1|44651.1|44696.1|44676.1|44593.6|44573.6|18
1645781700000|2022-02-25 09:35:00|44668.6|44648.6|44693.5|44673.5|44701|44681|44643.5|44623.5|178
1645782000000|2022-02-25 09:40:00|44693.4|44673.4|44710.9|44690.9|44718.5|44698.5|44675.9|44655.9|14
1645782300000|2022-02-25 09:45:00|44711|44691|44708.5|44688.5|44723.5|44703.5|44698.4|44678.4|46
1645782600000|2022-02-25 09:50:00|44708.4|44688.4|44698.5|44678.5|44713.4|44693.4|44685.9|44665.9|209
1645782900000|2022-02-25 09:55:00|44696|44676|44716|44696|44763.5|44743.5|44696|44676|11
1645783200000|2022-02-25 10:00:00|44713.5|44693.5|44743.6|44723.6|44753.6|44733.6|44703.5|44683.5|3
1645783500000|2022-02-25 10:05:00|44743.5|44723.5|44718.5|44698.5|44746|44726|44713.5|44693.5|19
1645783800000|2022-02-25 10:10:00|44718.6|44698.6|44678.5|44658.5|44721.1|44701.1|44668.4|44648.4|48
1645784100000|2022-02-25 10:15:00|44678.4|44658.4|44680.9|44660.9|44698.5|44678.5|44676|44656|18
1645784400000|2022-02-25 10:20:00|44683.4|44663.4|44673.4|44653.4|44685.9|44665.9|44660.9|44640.9|16
1645784700000|2022-02-25 10:25:00|44673.5|44653.5|44710.8|44690.8|44710.8|44690.8|44645.9|44625.9|454
1645785000000|2022-02-25 10:30:00|44713.2|44693.2|44823.4|44803.4|44835.9|44815.9|44710.8|44690.8|41
1645785300000|2022-02-25 10:35:00|44820.9|44800.9|44883.5|44863.5|44903.4|44883.4|44815.9|44795.9|28
1645785600000|2022-02-25 10:40:00|44885.9|44865.9|44820.9|44800.9|44920.9|44900.9|44813.4|44793.4|49
1645785900000|2022-02-25 10:45:00|44818.4|44798.4|44805.8|44785.8|44823.4|44803.4|44780.9|44760.9|17
1645786200000|2022-02-25 10:50:00|44805.9|44785.9|44818.4|44798.4|44833.4|44813.4|44798.3|44778.3|17
1645786500000|2022-02-25 10:55:00|44818.3|44798.3|44798.4|44778.4|44818.4|44798.4|44785.8|44765.8|14
1645786800000|2022-02-25 11:00:00|44795.9|44775.9|44753.3|44733.3|44795.9|44775.9|44753.3|44733.3|18
1645787100000|2022-02-25 11:05:00|44755.9|44735.9|44713.3|44693.3|44758.3|44738.3|44703.3|44683.3|204
1645787400000|2022-02-25 11:10:00|44713.2|44693.2|44723.2|44703.2|44743.3|44723.3|44713.2|44693.2|13
1645787700000|2022-02-25 11:15:00|44720.7|44700.7|44725.7|44705.7|44733.1|44713.1|44713.1|44693.1|258
1645788000000|2022-02-25 11:20:00|44723.2|44703.2|44733.2|44713.2|44745.7|44725.7|44698.1|44678.1|22
1645788300000|2022-02-25 11:25:00|44735.7|44715.7|44740.7|44720.7|44760.7|44740.7|44710.7|44690.7|22
1645788600000|2022-02-25 11:30:00|44738.2|44718.2|44783.1|44763.1|44803|44783|44733.3|44713.3|30
1645788900000|2022-02-25 11:35:00|44783.2|44763.2|44830.6|44810.6|44838|44818|44765.5|44745.5|16
1645789200000|2022-02-25 11:40:00|44828.1|44808.1|44738.2|44718.2|44830.6|44810.6|44733.2|44713.2|236
1645789500000|2022-02-25 11:45:00|44740.7|44720.7|44810.7|44790.7|44818.2|44798.2|44725.8|44705.8|103
1645789800000|2022-02-25 11:50:00|44810.8|44790.8|44825.6|44805.6|44840.6|44820.6|44795.6|44775.6|62
1645790100000|2022-02-25 11:55:00|44825.7|44805.7|44850.6|44830.6|44873.1|44853.1|44825.6|44805.6|60
1645790400000|2022-02-25 12:00:00|44853.1|44833.1|44900.6|44880.6|44910.6|44890.6|44853.1|44833.1|11
1645790700000|2022-02-25 12:05:00|44898.1|44878.1|44988.1|44968.1|45003.1|44983.1|44893.1|44873.1|45
1645791000000|2022-02-25 12:10:00|44985.6|44965.6|44963.1|44943.1|44998.1|44978.1|44950.6|44930.6|30
1645791300000|2022-02-25 12:15:00|44958.2|44938.2|44948.1|44928.1|44978|44958|44938.2|44918.2|74
1645791600000|2022-02-25 12:20:00|44948.2|44928.2|44935.6|44915.6|44965.6|44945.6|44930.6|44910.6|180
1645791900000|2022-02-25 12:25:00|44935.7|44915.7|44913.1|44893.1|44948.1|44928.1|44903.2|44883.2|9
1645792200000|2022-02-25 12:30:00|44913|44893|44848.2|44828.2|44918|44898|44838.2|44818.2|97
1645792500000|2022-02-25 12:35:00|44855.6|44835.6|44925.6|44905.6|44938.1|44918.1|44855.6|44835.6|73
1645792800000|2022-02-25 12:40:00|44923.1|44903.1|44880.6|44860.6|44925.6|44905.6|44878.1|44858.1|16
1645793100000|2022-02-25 12:45:00|44878.1|44858.1|44845.6|44825.6|44883.1|44863.1|44843.1|44823.1|178
1645793400000|2022-02-25 12:50:00|44843.1|44823.1|44903.2|44883.2|44910.8|44890.8|44833.1|44813.1|89
1645793700000|2022-02-25 12:55:00|44903.3|44883.3|44878.3|44858.3|44910.7|44890.7|44868.2|44848.2|44
1645794000000|2022-02-25 13:00:00|44880.8|44860.8|44958.2|44938.2|44985.8|44965.8|44880.8|44860.8|57
1645794300000|2022-02-25 13:05:00|44955.7|44935.7|45055.7|45035.7|45065.7|45045.7|44945.7|44925.7|107
1645794600000|2022-02-25 13:10:00|45058.3|45038.3|44883.2|44863.2|45078.2|45058.2|44883.2|44863.2|83
1645794900000|2022-02-25 13:15:00|44888.1|44868.1|44890.6|44870.6|44935.7|44915.7|44865.6|44845.6|52
1645795200000|2022-02-25 13:20:00|44893.1|44873.1|44923.1|44903.1|44950.6|44930.6|44860.6|44840.6|284
1645795500000|2022-02-25 13:25:00|44925.6|44905.6|44940.7|44920.7|44960.6|44940.6|44890.7|44870.7|95
1645795800000|2022-02-25 13:30:00|44940.8|44920.8|44983.1|44963.1|44983.2|44963.2|44923.2|44903.2|15
1645796100000|2022-02-25 13:35:00|44980.6|44960.6|44970.5|44950.5|45018.1|44998.1|44958.1|44938.1|79
1645796400000|2022-02-25 13:40:00|44970.6|44950.6|44935.5|44915.5|44988.1|44968.1|44918|44898|247
1645796700000|2022-02-25 13:45:00|44932.9|44912.9|44820.5|44800.5|44938|44918|44810.5|44790.5|81
1645797000000|2022-02-25 13:50:00|44818|44798|44833|44813|44873|44853|44815.5|44795.5|83
1645797300000|2022-02-25 13:55:00|44832.9|44812.9|44843|44823|44903|44883|44827.9|44807.9|11
1645797600000|2022-02-25 14:00:00|44843.1|44823.1|44915.5|44895.5|44957.9|44937.9|44843|44823|58
1645797900000|2022-02-25 14:05:00|44915.4|44895.4|44818|44798|44938.1|44918.1|44800.5|44780.5|68
1645798200000|2022-02-25 14:10:00|44815.5|44795.5|44890.4|44870.4|44905.5|44885.5|44783|44763|189
1645798500000|2022-02-25 14:15:00|44892.9|44872.9|44900.4|44880.4|44915.4|44895.4|44852.9|44832.9|56
1645798800000|2022-02-25 14:20:00|44900.3|44880.3|44873|44853|44900.5|44880.5|44865.5|44845.5|79
1645799100000|2022-02-25 14:25:00|44870.5|44850.5|44853|44833|44875.5|44855.5|44835.5|44815.5|36
1645799400000|2022-02-25 14:30:00|44855.5|44835.5|44915.5|44895.5|44933.1|44913.1|44845.5|44825.5|47
1645799700000|2022-02-25 14:35:00|44913|44893|44880.5|44860.5|44913|44893|44848|44828|20
1645800000000|2022-02-25 14:40:00|44880.4|44860.4|44918.1|44898.1|44965.6|44945.6|44850.5|44830.5|177
1645800300000|2022-02-25 14:45:00|44923|44903|44990.6|44970.6|44993.1|44973.1|44903|44883|104
1645800600000|2022-02-25 14:50:00|44993.1|44973.1|44925.5|44905.5|45088.1|45068.1|44918|44898|117
1645800900000|2022-02-25 14:55:00|44928|44908|44863.1|44843.1|44933|44913|44850.6|44830.6|110
1645801200000|2022-02-25 15:00:00|44860.6|44840.6|44748.1|44728.1|44868.1|44848.1|44725.6|44705.6|58
1645801500000|2022-02-25 15:05:00|44748.2|44728.2|44793.1|44773.1|44830.6|44810.6|44748.1|44728.1|16
1645801800000|2022-02-25 15:10:00|44790.6|44770.6|44830.6|44810.6|44840.7|44820.7|44790.6|44770.6|42
1645802100000|2022-02-25 15:15:00|44835.6|44815.6|44873.1|44853.1|44878.1|44858.1|44793|44773|39
1645802400000|2022-02-25 15:20:00|44873|44853|44888.1|44868.1|44900.6|44880.6|44850.6|44830.6|27
1645802700000|2022-02-25 15:25:00|44885.6|44865.6|44923.1|44903.1|44935.6|44915.6|44870.6|44850.6|82
1645803000000|2022-02-25 15:30:00|44925.6|44905.6|44943.1|44923.1|44970.6|44950.6|44925.6|44905.6|225
1645803300000|2022-02-25 15:35:00|44943|44923|44985.7|44965.7|44988.2|44968.2|44940.6|44920.6|12
1645803600000|2022-02-25 15:40:00|44983.2|44963.2|45015.7|44995.7|45045.6|45025.6|44983.2|44963.2|87
1645803900000|2022-02-25 15:45:00|45013.2|44993.2|45033.3|45013.3|45053.3|45033.3|45010.7|44990.7|95
1645804200000|2022-02-25 15:50:00|45033.4|45013.4|45053.2|45033.2|45088.1|45068.1|45025.8|45005.8|101
1645804500000|2022-02-25 15:55:00|45050.7|45030.7|45010.7|44990.7|45063.2|45043.2|44990.7|44970.7|22
1645804800000|2022-02-25 16:00:00|45013.2|44993.2|45023.3|45003.3|45083.2|45063.2|45005.6|44985.6|279
1645805100000|2022-02-25 16:05:00|45023.2|45003.2|45008.2|44988.2|45048.2|45028.2|44990.7|44970.7|82
1645805400000|2022-02-25 16:10:00|45008.1|44988.1|45008.1|44988.1|45010.6|44990.6|44975.5|44955.5|79
1645805700000|2022-02-25 16:15:00|45008.2|44988.2|45035.6|45015.6|45075.6|45055.6|45005.6|44985.6|113
1645806000000|2022-02-25 16:20:00|45035.7|45015.7|44965.6|44945.6|45035.7|45015.7|44965.6|44945.6|96
1645806300000|2022-02-25 16:25:00|44963.1|44943.1|44988.1|44968.1|44998.2|44978.2|44963.1|44943.1|21
1645806600000|2022-02-25 16:30:00|44985.6|44965.6|44933.1|44913.1|44985.6|44965.6|44918.1|44898.1|87
1645806900000|2022-02-25 16:35:00|44935.5|44915.5|44940.6|44920.6|44960.6|44940.6|44925.6|44905.6|192
1645807200000|2022-02-25 16:40:00|44943.1|44923.1|44963.1|44943.1|44968.3|44948.3|44930.6|44910.6|10
1645807500000|2022-02-25 16:45:00|44965.6|44945.6|44960.7|44940.7|44973.2|44953.2|44933.1|44913.1|214
1645807800000|2022-02-25 16:50:00|44965.6|44945.6|44970.7|44950.7|44980.6|44960.6|44953.2|44933.2|207
1645808100000|2022-02-25 16:55:00|44968.2|44948.2|44963.2|44943.2|44995.7|44975.7|44950.7|44930.7|91
1645808400000|2022-02-25 17:00:00|44963.1|44943.1|44968.1|44948.1|44968.1|44948.1|44945.6|44925.6|10
1645808700000|2022-02-25 17:05:00|44968.2|44948.2|44885.7|44865.7|44975.7|44955.7|44885.6|44865.6|7
1645809000000|2022-02-25 17:10:00|44885.6|44865.6|44863.2|44843.2|44913.2|44893.2|44863.2|44843.2|17
1645809300000|2022-02-25 17:15:00|44860.7|44840.7|44803.1|44783.1|44863.2|44843.2|44798.2|44778.2|84
1645809600000|2022-02-25 17:20:00|44805.6|44785.6|44790.7|44770.7|44805.6|44785.6|44778.2|44758.2|69
1645809900000|2022-02-25 17:25:00|44788.3|44768.3|44790.8|44770.8|44800.8|44780.8|44783.2|44763.2|5
1645810200000|2022-02-25 17:30:00|44793.2|44773.2|44803.3|44783.3|44825.8|44805.8|44790.8|44770.8|114
1645810500000|2022-02-25 17:35:00|44805.8|44785.8|44800.8|44780.8|44813.3|44793.3|44793.3|44773.3|84
1645810800000|2022-02-25 17:40:00|44803.4|44783.4|44818.4|44798.4|44843.3|44823.3|44800.8|44780.8|69
1645811100000|2022-02-25 17:45:00|44820.9|44800.9|44825.9|44805.9|44845.8|44825.8|44815.8|44795.8|4
1645811400000|2022-02-25 17:50:00|44823.4|44803.4|44820.8|44800.8|44833.4|44813.4|44810.9|44790.9|30
1645811700000|2022-02-25 17:55:00|44823.3|44803.3|44855.7|44835.7|44870.7|44850.7|44810.9|44790.9|236
1645812000000|2022-02-25 18:00:00|44853.2|44833.2|44848.2|44828.2|44883.3|44863.3|44845.7|44825.7|121
1645812300000|2022-02-25 18:05:00|44843.2|44823.2|44865.6|44845.6|44865.7|44845.7|44840.7|44820.7|60
1645812600000|2022-02-25 18:10:00|44868.1|44848.1|44873.2|44853.2|44873.2|44853.2|44853|44833|16
1645812900000|2022-02-25 18:15:00|44870.7|44850.7|44918.1|44898.1|44920.7|44900.7|44870.7|44850.7|46
1645813200000|2022-02-25 18:20:00|44915.6|44895.6|44913.1|44893.1|44925.6|44905.6|44905.6|44885.6|79
1645813500000|2022-02-25 18:25:00|44910.7|44890.7|44970.6|44950.6|44970.7|44950.7|44910.6|44890.6|118
1645813800000|2022-02-25 18:30:00|44970.7|44950.7|44970.6|44950.6|44988.1|44968.1|44963.1|44943.1|3
1645814100000|2022-02-25 18:35:00|44968.1|44948.1|44958.2|44938.2|44968.1|44948.1|44945.6|44925.6|1
1645814400000|2022-02-25 18:40:00|44960.6|44940.6|44970.6|44950.6|44978.2|44958.2|44955.6|44935.6|8
1645814700000|2022-02-25 18:45:00|44973.2|44953.2|44963.2|44943.2|44973.2|44953.2|44945.6|44925.6|8
1645815000000|2022-02-25 18:50:00|44963.1|44943.1|44965.6|44945.6|44978.1|44958.1|44958.2|44938.2|13
1645815300000|2022-02-25 18:55:00|44963.1|44943.1|44915.7|44895.7|44965.6|44945.6|44913.2|44893.2|67
1645815600000|2022-02-25 19:00:00|44918.2|44898.2|44950.7|44930.7|44958.1|44938.1|44918.1|44898.1|38
1645815900000|2022-02-25 19:05:00|44950.6|44930.6|44935.8|44915.8|44950.7|44930.7|44918.2|44898.2|15
1645816200000|2022-02-25 19:10:00|44938.2|44918.2|44945.7|44925.7|44955.7|44935.7|44913.3|44893.3|32
1645816500000|2022-02-25 19:15:00|44950.7|44930.7|44978.2|44958.2|44978.3|44958.3|44940.6|44920.6|46
1645816800000|2022-02-25 19:20:00|44973.3|44953.3|45023.2|45003.2|45028.2|45008.2|44973.3|44953.3|6
1645817100000|2022-02-25 19:25:00|45020.7|45000.7|45000.7|44980.7|45020.7|45000.7|44983.2|44963.2|7
1645817400000|2022-02-25 19:30:00|45003.2|44983.2|44965.7|44945.7|45013.3|44993.3|44960.7|44940.7|11
1645817700000|2022-02-25 19:35:00|44968.2|44948.2|44980.7|44960.7|44988.2|44968.2|44968.2|44948.2|0
1645818000000|2022-02-25 19:40:00|44975.7|44955.7|44995.8|44975.8|44998.3|44978.3|44963.3|44943.3|6
1645818300000|2022-02-25 19:45:00|44993.2|44973.2|44993.3|44973.3|45000.8|44980.8|44988.3|44968.3|1
1645818600000|2022-02-25 19:50:00|44993.2|44973.2|44993.3|44973.3|45000.7|44980.7|44970.7|44950.7|3
1645818900000|2022-02-25 19:55:00|44995.8|44975.8|45030.8|45010.8|45038.3|45018.3|44995.7|44975.7|29
1645819200000|2022-02-25 20:00:00|45028.4|45008.4|44993.3|44973.3|45028.4|45008.4|44983.3|44963.3|5
1645819500000|2022-02-25 20:05:00|44995.8|44975.8|44995.9|44975.9|45000.9|44980.9|44983.4|44963.4|7
1645819800000|2022-02-25 20:10:00|44993.4|44973.4|45025.9|45005.9|45028.4|45008.4|44985.9|44965.9|4
1645820100000|2022-02-25 20:15:00|45028.4|45008.4|45043.4|45023.4|45048.4|45028.4|45023.3|45003.3|6
1645820400000|2022-02-25 20:20:00|45018.4|44998.4|45033.4|45013.4|45045.9|45025.9|45010.9|44990.9|1
1645820700000|2022-02-25 20:25:00|45035.9|45015.9|44990.9|44970.9|45035.9|45015.9|44988.4|44968.4|22
1645821000000|2022-02-25 20:30:00|44993.4|44973.4|45030.9|45010.9|45045.9|45025.9|44968.3|44948.3|8
1645821300000|2022-02-25 20:35:00|45028.4|45008.4|45016|44996|45028.4|45008.4|44995.9|44975.9|0
1645821600000|2022-02-25 20:40:00|45018.4|44998.4|45028.4|45008.4|45043.4|45023.4|45010.9|44990.9|0
1645821900000|2022-02-25 20:45:00|45025.9|45005.9|45008.4|44988.4|45035.9|45015.9|45008.4|44988.4|1
1645822200000|2022-02-25 20:50:00|45010.9|44990.9|45031|45011|45035.9|45015.9|45010.9|44990.9|54
1645822500000|2022-02-25 20:55:00|45028.5|45008.5|45053.5|45033.5|45066|45046|45023.5|45003.5|9
1645822800000|2022-02-25 21:00:00|45058.5|45038.5|45048.4|45028.4|45076|45056|45048.4|45028.4|7
1645823100000|2022-02-25 21:05:00|45043.5|45023.5|45033.5|45013.5|45058.5|45038.5|45033.5|45013.5|1
1645823400000|2022-02-25 21:10:00|45031|45011|45011|44991|45031|45011|45011|44991|11
1645823700000|2022-02-25 21:15:00|45008.5|44988.5|45018.5|44998.5|45018.5|44998.5|44996|44976|12
1645824000000|2022-02-25 21:20:00|45016|44996|45018.5|44998.5|45023.5|45003.5|45016|44996|30
1645824300000|2022-02-25 21:25:00|45023.4|45003.4|45010.9|44990.9|45033.4|45013.4|45010.9|44990.9|31
1645824600000|2022-02-25 21:30:00|45008.5|44988.5|44998.4|44978.4|45018.4|44998.4|44995.9|44975.9|10
1645824900000|2022-02-25 21:35:00|45000.9|44980.9|44985.9|44965.9|45000.9|44980.9|44985.9|44965.9|5
1645825200000|2022-02-25 21:40:00|44986|44966|44968.4|44948.4|44986|44966|44968.4|44948.4|9
1645825500000|2022-02-25 21:45:00|44970.9|44950.9|44918.5|44898.5|44975.9|44955.9|44918.5|44898.5|17
1645825800000|2022-02-25 21:50:00|44921|44901|44923.4|44903.4|44928.5|44908.5|44921|44901|0
1645826100000|2022-02-25 21:55:00|44916|44896|44883.5|44863.5|44916|44896|44865.9|44845.9|2
1646002800000|2022-02-27 23:00:00|44724.5|44704.5|44802.2|44782.2|44834.6|44814.6|44692.2|44672.2|322
1646003100000|2022-02-27 23:05:00|44799.7|44779.7|44759.7|44739.7|44822.2|44802.2|44734.7|44714.7|130
1646003400000|2022-02-27 23:10:00|44757.2|44737.2|44827.2|44807.2|44832.2|44812.2|44752.2|44732.2|122
1646003700000|2022-02-27 23:15:00|44824.7|44804.7|44849.7|44829.7|44869.8|44849.8|44814.7|44794.7|160
1646004000000|2022-02-27 23:20:00|44857.1|44837.1|44909.6|44889.6|44909.6|44889.6|44844.6|44824.6|75
1646004300000|2022-02-27 23:25:00|44912.1|44892.1|44897.1|44877.1|44942.1|44922.1|44882.1|44862.1|117
1646004600000|2022-02-27 23:30:00|44899.6|44879.6|44904.6|44884.6|44944.6|44924.6|44882.1|44862.1|83
1646004900000|2022-02-27 23:35:00|44899.7|44879.7|44879.6|44859.6|44907.1|44887.1|44879.6|44859.6|46
1646005200000|2022-02-27 23:40:00|44884.6|44864.6|44849.6|44829.6|44884.6|44864.6|44844.7|44824.7|103
1646005500000|2022-02-27 23:45:00|44847.1|44827.1|44784.6|44764.6|44847.1|44827.1|44784.6|44764.6|79
1646005800000|2022-02-27 23:50:00|44782.1|44762.1|44807.2|44787.2|44814.6|44794.6|44769.6|44749.6|65
1646006100000|2022-02-27 23:55:00|44809.6|44789.6|44752.1|44732.1|44819.6|44799.6|44742.1|44722.1|67
1646006400000|2022-02-28 00:00:00|44749.6|44729.6|44784.6|44764.6|44789.6|44769.6|44689.7|44669.7|173
1646006700000|2022-02-28 00:05:00|44782.1|44762.1|44789.6|44769.6|44794.6|44774.6|44757.1|44737.1|36
1646007000000|2022-02-28 00:10:00|44789.7|44769.7|44782|44762|44832.1|44812.1|44774.7|44754.7|69
1646007300000|2022-02-28 00:15:00|44782.1|44762.1|44772.1|44752.1|44794.6|44774.6|44729.6|44709.6|58
1646007600000|2022-02-28 00:20:00|44769.6|44749.6|44774.6|44754.6|44777.1|44757.1|44732.1|44712.1|30
1646007900000|2022-02-28 00:25:00|44777|44757|44777|44757|44787.1|44767.1|44769.6|44749.6|25
1646008200000|2022-02-28 00:30:00|44774.6|44754.6|44794.6|44774.6|44794.6|44774.6|44769.6|44749.6|33
1646008500000|2022-02-28 00:35:00|44799.5|44779.5|44782.1|44762.1|44809.6|44789.6|44779.7|44759.7|38
1646008800000|2022-02-28 00:40:00|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44759.6|44739.6|38
1646009100000|2022-02-28 00:45:00|44774.6|44754.6|44804.6|44784.6|44834.6|44814.6|44774.6|44754.6|42
1646009400000|2022-02-28 00:50:00|44807.1|44787.1|44764.6|44744.6|44807.1|44787.1|44764.6|44744.6|36
1646009700000|2022-02-28 00:55:00|44767.1|44747.1|44742.1|44722.1|44769.6|44749.6|44732.1|44712.1|42
1646010000000|2022-02-28 01:00:00|44744.6|44724.6|44994.5|44974.5|44994.5|44974.5|44744.6|44724.6|549
1646010300000|2022-02-28 01:05:00|44992.1|44972.1|44969.6|44949.6|45017|44997|44969.6|44949.6|238
1646010600000|2022-02-28 01:10:00|44972.1|44952.1|44959.6|44939.6|44982.1|44962.1|44919.6|44899.6|204
1646010900000|2022-02-28 01:15:00|44962.1|44942.1|44929.6|44909.6|44964.6|44944.6|44889.7|44869.7|141
1646011200000|2022-02-28 01:20:00|44934.5|44914.5|44944.6|44924.6|44972|44952|44929.6|44909.6|78
1646011500000|2022-02-28 01:25:00|44947|44927|44937.1|44917.1|44954.6|44934.6|44914.6|44894.6|68
1646011800000|2022-02-28 01:30:00|44934.6|44914.6|44962.1|44942.1|44967|44947|44904.6|44884.6|100
1646012100000|2022-02-28 01:35:00|44959.6|44939.6|44887.1|44867.1|44962.1|44942.1|44887.1|44867.1|117
1646012400000|2022-02-28 01:40:00|44884.6|44864.6|44937.1|44917.1|44937.1|44917.1|44869.6|44849.6|153
1646012700000|2022-02-28 01:45:00|44934.6|44914.6|44982.1|44962.1|44982.1|44962.1|44929.6|44909.6|112
1646013000000|2022-02-28 01:50:00|44977.1|44957.1|44962.1|44942.1|44992.1|44972.1|44947.1|44927.1|82
1646013300000|2022-02-28 01:55:00|44959.6|44939.6|44984.6|44964.6|44984.6|44964.6|44952.1|44932.1|101
1646013600000|2022-02-28 02:00:00|44987|44967|44982.1|44962.1|44989.6|44969.6|44969.6|44949.6|92
1646013900000|2022-02-28 02:05:00|44984.5|44964.5|44987.1|44967.1|44997|44977|44969.6|44949.6|138
1646014200000|2022-02-28 02:10:00|44989.6|44969.6|45004.5|44984.5|45004.5|44984.5|44972.1|44952.1|99
1646014500000|2022-02-28 02:15:00|45007|44987|44999.6|44979.6|45022.1|45002.1|44992.1|44972.1|100
1646014800000|2022-02-28 02:20:00|44997.1|44977.1|44989.6|44969.6|45004.5|44984.5|44987|44967|22
1646015100000|2022-02-28 02:25:00|44992|44972|44962.1|44942.1|44992|44972|44949.6|44929.6|69
1646015400000|2022-02-28 02:30:00|44962|44942|44969.6|44949.6|44987.1|44967.1|44954.6|44934.6|114
1646015700000|2022-02-28 02:35:00|44967.1|44947.1|44987.1|44967.1|44994.6|44974.6|44964.6|44944.6|77
1646016000000|2022-02-28 02:40:00|44989.5|44969.5|44959.6|44939.6|44989.5|44969.5|44957.1|44937.1|72
1646016300000|2022-02-28 02:45:00|44962.1|44942.1|44954.6|44934.6|44969.6|44949.6|44949.6|44929.6|84
1646016600000|2022-02-28 02:50:00|44952.1|44932.1|44977|44957|44977|44957|44927.1|44907.1|51
1646016900000|2022-02-28 02:55:00|44972.1|44952.1|44999.6|44979.6|44999.6|44979.6|44957.1|44937.1|80
1646017200000|2022-02-28 03:00:00|44997.1|44977.1|45029.6|45009.6|45044.5|45024.5|44997.1|44977.1|94
1646017500000|2022-02-28 03:05:00|45027.1|45007.1|45052|45032|45104.6|45084.6|45027.1|45007.1|169
1646017800000|2022-02-28 03:10:00|45049.5|45029.5|44994.6|44974.6|45057|45037|44992|44972|101
1646018100000|2022-02-28 03:15:00|44997|44977|45002|44982|45019.5|44999.5|44994.5|44974.5|97
1646018400000|2022-02-28 03:20:00|45004.5|44984.5|45019.5|44999.5|45027|45007|45001.9|44981.9|57
1646018700000|2022-02-28 03:25:00|45017|44997|45049.5|45029.5|45059.5|45039.5|45017|44997|122
1646019000000|2022-02-28 03:30:00|45049.6|45029.6|45054.5|45034.5|45064.5|45044.5|45024.5|45004.5|49
1646019300000|2022-02-28 03:35:00|45057|45037|45074.5|45054.5|45084.5|45064.5|45054.5|45034.5|37
1646019600000|2022-02-28 03:40:00|45077|45057|45067|45047|45079.5|45059.5|45037|45017|52
1646019900000|2022-02-28 03:45:00|45069.5|45049.5|45059.5|45039.5|45069.5|45049.5|45049.5|45029.5|27
1646020200000|2022-02-28 03:50:00|45062|45042|45064.5|45044.5|45082|45062|45057|45037|32
1646020500000|2022-02-28 03:55:00|45067|45047|45057|45037|45077|45057|45052|45032|18
1646020800000|2022-02-28 04:00:00|45059.5|45039.5|45084.5|45064.5|45087|45067|45057|45037|14
1646021100000|2022-02-28 04:05:00|45082.1|45062.1|45094.5|45074.5|45104.5|45084.5|45082|45062|52
1646021400000|2022-02-28 04:10:00|45097|45077|45067|45047|45097|45077|45062|45042|34
1646021700000|2022-02-28 04:15:00|45069.5|45049.5|45047.1|45027.1|45072|45052|45044.5|45024.5|53
1646022000000|2022-02-28 04:20:00|45047|45027|45067|45047|45069.5|45049.5|45044.5|45024.5|31
1646022300000|2022-02-28 04:25:00|45064.5|45044.5|45079.5|45059.5|45084.5|45064.5|45059.5|45039.5|23
1646022600000|2022-02-28 04:30:00|45079.6|45059.6|45087|45067|45087|45067|45074.5|45054.5|9
1646022900000|2022-02-28 04:35:00|45084.5|45064.5|45087|45067|45099.6|45079.6|45079.6|45059.6|34
1646023200000|2022-02-28 04:40:00|45089.5|45069.5|45084.5|45064.5|45094.5|45074.5|45079.5|45059.5|25
1646023500000|2022-02-28 04:45:00|45082.1|45062.1|45089.5|45069.5|45097|45077|45079.5|45059.5|17
1646023800000|2022-02-28 04:50:00|45087.1|45067.1|45099.5|45079.5|45117|45097|45087.1|45067.1|49
1646024100000|2022-02-28 04:55:00|45097|45077|45099.5|45079.5|45104.5|45084.5|45087.1|45067.1|25
1646024400000|2022-02-28 05:00:00|45097|45077|45094.5|45074.5|45114.5|45094.5|45089.5|45069.5|58
1646024700000|2022-02-28 05:05:00|45097|45077|45104.5|45084.5|45104.5|45084.5|45092|45072|14
1646025000000|2022-02-28 05:10:00|45107|45087|45129.5|45109.5|45134.5|45114.5|45104.5|45084.5|59
1646025300000|2022-02-28 05:15:00|45132|45112|45122|45102|45142|45122|45114.6|45094.6|81
1646025600000|2022-02-28 05:20:00|45124.5|45104.5|45119.6|45099.6|45127.1|45107.1|45107|45087|50
1646025900000|2022-02-28 05:25:00|45122|45102|45119.5|45099.5|45124.5|45104.5|45102|45082|22
1646026200000|2022-02-28 05:30:00|45117|45097|45069.5|45049.5|45119.6|45099.6|45064.5|45044.5|118
1646026500000|2022-02-28 05:35:00|45067.1|45047.1|45067|45047|45084.5|45064.5|45059.5|45039.5|39
1646026800000|2022-02-28 05:40:00|45064.5|45044.5|45064.5|45044.5|45072|45052|45054.5|45034.5|31
1646027100000|2022-02-28 05:45:00|45062.1|45042.1|45072|45052|45089.5|45069.5|45059.5|45039.5|50
1646027400000|2022-02-28 05:50:00|45069.5|45049.5|45079.5|45059.5|45084.5|45064.5|45067.1|45047.1|34
1646027700000|2022-02-28 05:55:00|45082|45062|45082|45062|45111.9|45091.9|45079.5|45059.5|55
1646028000000|2022-02-28 06:00:00|45079.5|45059.5|45117|45097|45124.5|45104.5|45079.5|45059.5|116
1646028300000|2022-02-28 06:05:00|45119.5|45099.5|45119.5|45099.5|45149.3|45129.3|45109.5|45089.5|84
1646028600000|2022-02-28 06:10:00|45119.6|45099.6|45124.5|45104.5|45124.5|45104.5|45089.5|45069.5|53
1646028900000|2022-02-28 06:15:00|45122.1|45102.1|45117|45097|45137|45117|45109.5|45089.5|50
1646029200000|2022-02-28 06:20:00|45119.5|45099.5|45084.5|45064.5|45129.5|45109.5|45052|45032|86
1646029500000|2022-02-28 06:25:00|45082|45062|45104.5|45084.5|45124.5|45104.5|45072|45052|60
1646029800000|2022-02-28 06:30:00|45109.5|45089.5|45094.6|45074.6|45116.9|45096.9|45082|45062|64
1646030100000|2022-02-28 06:35:00|45094.5|45074.5|45127.1|45107.1|45127.1|45107.1|45094.5|45074.5|60
1646030400000|2022-02-28 06:40:00|45129.5|45109.5|45157|45137|45157|45137|45122|45102|54
1646030700000|2022-02-28 06:45:00|45154.5|45134.5|45179.5|45159.5|45182|45162|45139.4|45119.4|113
1646031000000|2022-02-28 06:50:00|45182|45162|45174.5|45154.5|45197|45177|45169.5|45149.5|165
1646031300000|2022-02-28 06:55:00|45172|45152|45157|45137|45174.5|45154.5|45152|45132|120
1646031600000|2022-02-28 07:00:00|45154.5|45134.5|45179.5|45159.5|45189.5|45169.5|45154.5|45134.5|87
1646031900000|2022-02-28 07:05:00|45181.9|45161.9|45182|45162|45229.5|45209.5|45181.9|45161.9|119
1646032200000|2022-02-28 07:10:00|45184.4|45164.4|45174.5|45154.5|45186.9|45166.9|45144.5|45124.5|92
1646032500000|2022-02-28 07:15:00|45172|45152|45169.5|45149.5|45201.9|45181.9|45164.5|45144.5|66
1646032800000|2022-02-28 07:20:00|45167|45147|45167|45147|45182|45162|45152|45132|69
1646033100000|2022-02-28 07:25:00|45164.5|45144.5|45184.5|45164.5|45209.5|45189.5|45164.5|45144.5|89
1646033400000|2022-02-28 07:30:00|45187|45167|45194.5|45174.5|45199.5|45179.5|45164.5|45144.5|66
1646033700000|2022-02-28 07:35:00|45192|45172|45194.6|45174.6|45222|45202|45177|45157|81
1646034000000|2022-02-28 07:40:00|45194.5|45174.5|45204.5|45184.5|45237|45217|45194.5|45174.5|117
1646034300000|2022-02-28 07:45:00|45206.9|45186.9|45169.5|45149.5|45217|45197|45166.9|45146.9|67
1646034600000|2022-02-28 07:50:00|45172|45152|45179.5|45159.5|45204.4|45184.4|45169.5|45149.5|73
1646034900000|2022-02-28 07:55:00|45177|45157|45159.5|45139.5|45189.4|45169.4|45156.9|45136.9|81
1646035200000|2022-02-28 08:00:00|45154.5|45134.5|45129.5|45109.5|45204.4|45184.4|45119.5|45099.5|119
1646035500000|2022-02-28 08:05:00|45134.4|45114.4|45134.5|45114.5|45152|45132|45102|45082|123
1646035800000|2022-02-28 08:10:00|45132|45112|45102|45082|45167|45147|45099.5|45079.5|121
1646036100000|2022-02-28 08:15:00|45104.5|45084.5|45119.4|45099.4|45134.5|45114.5|45102|45082|83
1646036400000|2022-02-28 08:20:00|45121.9|45101.9|45119.5|45099.5|45147|45127|45117|45097|107
1646036700000|2022-02-28 08:25:00|45122|45102|45284.4|45264.4|45307|45287|45117|45097|183
1646037000000|2022-02-28 08:30:00|45286.8|45266.8|45271.9|45251.9|45296.7|45276.7|45266.8|45246.8|159
1646037300000|2022-02-28 08:35:00|45274.4|45254.4|45221.9|45201.9|45274.5|45254.5|45214.4|45194.4|108
1646037600000|2022-02-28 08:40:00|45224.3|45204.3|45144.5|45124.5|45229.4|45209.4|45142|45122|106
1646037900000|2022-02-28 08:45:00|45142.1|45122.1|45216.9|45196.9|45224.3|45204.3|45094.5|45074.5|161
1646038200000|2022-02-28 08:50:00|45214.3|45194.3|45176.8|45156.8|45239.3|45219.3|45176.8|45156.8|99
1646038500000|2022-02-28 08:55:00|45179.3|45159.3|45154.4|45134.4|45199.3|45179.3|45139.4|45119.4|112
1646038800000|2022-02-28 09:00:00|45151.9|45131.9|45239.3|45219.3|45244.3|45224.3|45144.4|45124.4|96
1646039100000|2022-02-28 09:05:00|45236.9|45216.9|45266.9|45246.9|45304.4|45284.4|45236.8|45216.8|175
1646039400000|2022-02-28 09:10:00|45264.4|45244.4|45214.4|45194.4|45266.9|45246.9|45209.4|45189.4|83
1646039700000|2022-02-28 09:15:00|45216.9|45196.9|45199.3|45179.3|45231.8|45211.8|45189.4|45169.4|48
1646040000000|2022-02-28 09:20:00|45199.4|45179.4|45144.4|45124.4|45226.9|45206.9|45139.4|45119.4|66
1646040300000|2022-02-28 09:25:00|45146.8|45126.8|45191.9|45171.9|45196.9|45176.9|45139.4|45119.4|49
1646040600000|2022-02-28 09:30:00|45189.4|45169.4|45227|45207|45236.9|45216.9|45189.4|45169.4|70
1646040900000|2022-02-28 09:35:00|45224.6|45204.6|45264.6|45244.6|45277.1|45257.1|45214.6|45194.6|80
1646041200000|2022-02-28 09:40:00|45262.1|45242.1|45229.6|45209.6|45269.6|45249.6|45229.6|45209.6|57
1646041500000|2022-02-28 09:45:00|45227.1|45207.1|45229.6|45209.6|45242.1|45222.1|45214.6|45194.6|43
1646041800000|2022-02-28 09:50:00|45232.1|45212.1|45224.6|45204.6|45252|45232|45204.6|45184.6|51
1646042100000|2022-02-28 09:55:00|45222.1|45202.1|45159.6|45139.6|45222.1|45202.1|45159.6|45139.6|70
1646042400000|2022-02-28 10:00:00|45162.1|45142.1|45174.6|45154.6|45187.1|45167.1|45152.1|45132.1|80
1646042700000|2022-02-28 10:05:00|45172.1|45152.1|45202.1|45182.1|45209.6|45189.6|45169.6|45149.6|38
1646043000000|2022-02-28 10:10:00|45199.6|45179.6|45177|45157|45202.1|45182.1|45167.1|45147.1|36
1646043300000|2022-02-28 10:15:00|45177.1|45157.1|45164.6|45144.6|45182|45162|45157.1|45137.1|48
1646043600000|2022-02-28 10:20:00|45164.4|45144.4|45124.6|45104.6|45167.1|45147.1|45112.1|45092.1|81
1646043900000|2022-02-28 10:25:00|45122.1|45102.1|45114.6|45094.6|45144.6|45124.6|45109.6|45089.6|43
1646044200000|2022-02-28 10:30:00|45112.1|45092.1|45079.6|45059.6|45112.1|45092.1|45049.6|45029.6|83
1646044500000|2022-02-28 10:35:00|45082.1|45062.1|45097.1|45077.1|45097.1|45077.1|45034.6|45014.6|77
1646044800000|2022-02-28 10:40:00|45094.6|45074.6|45054.6|45034.6|45097|45077|45044.6|45024.6|59
1646045100000|2022-02-28 10:45:00|45049.6|45029.6|45064.6|45044.6|45072|45052|45042.1|45022.1|96
1646045400000|2022-02-28 10:50:00|45067.1|45047.1|45097|45077|45102.1|45082.1|45059.6|45039.6|46
1646045700000|2022-02-28 10:55:00|45097.1|45077.1|45084.6|45064.6|45122.1|45102.1|45074.6|45054.6|73
1646046000000|2022-02-28 11:00:00|45087|45067|45054.6|45034.6|45089.6|45069.6|45052.1|45032.1|66
1646046300000|2022-02-28 11:05:00|45052.1|45032.1|45089.6|45069.6|45089.6|45069.6|45047.1|45027.1|64
1646046600000|2022-02-28 11:10:00|45087.1|45067.1|45124.5|45104.5|45129.5|45109.5|45079.6|45059.6|110
1646046900000|2022-02-28 11:15:00|45122|45102|45132.1|45112.1|45144.6|45124.6|45117|45097|213
1646047200000|2022-02-28 11:20:00|45132|45112|45139.5|45119.5|45147|45127|45129.5|45109.5|36
1646047500000|2022-02-28 11:25:00|45137.1|45117.1|45154.5|45134.5|45169.6|45149.6|45137.1|45117.1|73
1646047800000|2022-02-28 11:30:00|45152|45132|45152|45132|45159.5|45139.5|45144.5|45124.5|21
1646048100000|2022-02-28 11:35:00|45149.5|45129.5|45169.5|45149.5|45169.5|45149.5|45142|45122|32
1646048400000|2022-02-28 11:40:00|45167.1|45147.1|45124.5|45104.5|45167.1|45147.1|45114.7|45094.7|39
1646048700000|2022-02-28 11:45:00|45124.6|45104.6|45144.5|45124.5|45157|45137|45124.5|45104.5|50
1646049000000|2022-02-28 11:50:00|45147|45127|45109.5|45089.5|45157|45137|45097|45077|52
1646049300000|2022-02-28 11:55:00|45112|45092|45149.6|45129.6|45152|45132|45102.1|45082.1|51
1646049600000|2022-02-28 12:00:00|45149.5|45129.5|45194.5|45174.5|45214.5|45194.5|45149.5|45129.5|75
1646049900000|2022-02-28 12:05:00|45197|45177|45174.5|45154.5|45207|45187|45172|45152|57
1646050200000|2022-02-28 12:10:00|45177|45157|45162.1|45142.1|45177|45157|45142|45122|50
1646050500000|2022-02-28 12:15:00|45162|45142|45187|45167|45194.5|45174.5|45162|45142|32
1646050800000|2022-02-28 12:20:00|45184.5|45164.5|45204.5|45184.5|45207|45187|45182|45162|42
1646051100000|2022-02-28 12:25:00|45207|45187|45254.5|45234.5|45254.5|45234.5|45199.5|45179.5|94
1646051400000|2022-02-28 12:30:00|45257|45237|45194.5|45174.5|45287|45267|45194.5|45174.5|169
1646051700000|2022-02-28 12:35:00|45182.2|45162.2|45239.5|45219.5|45257|45237|45174.5|45154.5|121
1646052000000|2022-02-28 12:40:00|45237|45217|45234.5|45214.5|45272|45252|45234.5|45214.5|94
1646052300000|2022-02-28 12:45:00|45239.5|45219.5|45254.5|45234.5|45257|45237|45204.5|45184.5|68
1646052600000|2022-02-28 12:50:00|45257|45237|45289.5|45269.5|45329.5|45309.5|45247.1|45227.1|219
1646052900000|2022-02-28 12:55:00|45287|45267|45154.5|45134.5|45287|45267|45154.5|45134.5|235
1646053200000|2022-02-28 13:00:00|45152|45132|45107.3|45087.3|45152.2|45132.2|45055.8|45035.8|475
1646053500000|2022-02-28 13:05:00|45109.9|45089.9|45137.2|45117.2|45142|45122|45059.8|45039.8|431
1646053800000|2022-02-28 13:10:00|45142.1|45122.1|45114.8|45094.8|45142.1|45122.1|45092.3|45072.3|306
1646054100000|2022-02-28 13:15:00|45112.4|45092.4|45089.7|45069.7|45122.3|45102.3|45077.2|45057.2|305
1646054400000|2022-02-28 13:20:00|45087.3|45067.3|45109.8|45089.8|45134.7|45114.7|45077.3|45057.3|235
1646054700000|2022-02-28 13:25:00|45112.3|45092.3|45109.9|45089.9|45129.8|45109.8|45097.4|45077.4|254
1646055000000|2022-02-28 13:30:00|45112.4|45092.4|45189.8|45169.8|45189.8|45169.8|45104.9|45084.9|375
1646055300000|2022-02-28 13:35:00|45187.4|45167.4|45174.8|45154.8|45219.7|45199.7|45174.8|45154.8|223
1646055600000|2022-02-28 13:40:00|45172.4|45152.4|45239.8|45219.8|45247.3|45227.3|45169.8|45149.8|202
1646055900000|2022-02-28 13:45:00|45242.3|45222.3|45167.4|45147.4|45242.3|45222.3|45157.4|45137.4|244
1646056200000|2022-02-28 13:50:00|45172.3|45152.3|45177.3|45157.3|45194.9|45174.9|45167.3|45147.3|194
1646056500000|2022-02-28 13:55:00|45174.9|45154.9|45157.3|45137.3|45187.3|45167.3|45149.8|45129.8|258
1646056800000|2022-02-28 14:00:00|45159.8|45139.8|45084.9|45064.9|45159.8|45139.8|45064.9|45044.9|504
1646057100000|2022-02-28 14:05:00|45082.4|45062.4|45094.9|45074.9|45117.3|45097.3|45067.4|45047.4|343
1646057400000|2022-02-28 14:10:00|45092.4|45072.4|45022.4|45002.4|45104.9|45084.9|45007.5|44987.5|431
1646057700000|2022-02-28 14:15:00|45020|45000|44944.9|44924.9|45022.5|45002.5|44927.5|44907.5|471
1646058000000|2022-02-28 14:20:00|44942.4|44922.4|44932.4|44912.4|44990|44970|44927.4|44907.4|280
1646058300000|2022-02-28 14:25:00|44932.5|44912.5|44992.4|44972.4|45007.4|44987.4|44932.5|44912.5|409
1646058600000|2022-02-28 14:30:00|44990|44970|44860|44840|44990|44970|44855.1|44835.1|608
1646058900000|2022-02-28 14:35:00|44862.4|44842.4|44972.4|44952.4|44974.9|44954.9|44855|44835|545
1646059200000|2022-02-28 14:40:00|44969.9|44949.9|44982.4|44962.4|44985|44965|44944.9|44924.9|371
1646059500000|2022-02-28 14:45:00|44977.4|44957.4|44944.9|44924.9|44997.4|44977.4|44942.4|44922.4|362
1646059800000|2022-02-28 14:50:00|44939.9|44919.9|44900|44880|44944.9|44924.9|44889.9|44869.9|432
1646060100000|2022-02-28 14:55:00|44902.5|44882.5|44932.4|44912.4|44957.4|44937.4|44892.4|44872.4|346
1646060400000|2022-02-28 15:00:00|44934.9|44914.9|44922.5|44902.5|44944.9|44924.9|44892.6|44872.6|500
1646060700000|2022-02-28 15:05:00|44925|44905|44909.9|44889.9|44964.9|44944.9|44874.9|44854.9|426
1646061000000|2022-02-28 15:10:00|44905|44885|44882.4|44862.4|44910|44890|44860|44840|278
1646061300000|2022-02-28 15:15:00|44877.4|44857.4|44884.9|44864.9|44892.3|44872.3|44852.5|44832.5|384
1646061600000|2022-02-28 15:20:00|44882.4|44862.4|44897.4|44877.4|44932.4|44912.4|44862.4|44842.4|473
1646061900000|2022-02-28 15:25:00|44899.9|44879.9|44887.3|44867.3|44929.9|44909.9|44887.3|44867.3|292
1646062200000|2022-02-28 15:30:00|44884.8|44864.8|44874.9|44854.9|44894.8|44874.8|44869.9|44849.9|207
1646062500000|2022-02-28 15:35:00|44877.3|44857.3|44902.4|44882.4|44912.3|44892.3|44862.4|44842.4|251
1646062800000|2022-02-28 15:40:00|44904.9|44884.9|44894.9|44874.9|44919.8|44899.8|44872.4|44852.4|398
1646063100000|2022-02-28 15:45:00|44892.4|44872.4|44962.4|44942.4|44964.9|44944.9|44884.9|44864.9|221
1646063400000|2022-02-28 15:50:00|44964.9|44944.9|44967.4|44947.4|44977.4|44957.4|44942.4|44922.4|281
1646063700000|2022-02-28 15:55:00|44969.9|44949.9|44957.4|44937.4|44974.9|44954.9|44945|44925|297
1646064000000|2022-02-28 16:00:00|44954.9|44934.9|44932.5|44912.5|44957.4|44937.4|44917.4|44897.4|331
1646064300000|2022-02-28 16:05:00|44932.4|44912.4|44852.4|44832.4|44932.4|44912.4|44847.4|44827.4|356
1646064600000|2022-02-28 16:10:00|44852.5|44832.5|44834.9|44814.9|44867.4|44847.4|44827.4|44807.4|426
1646064900000|2022-02-28 16:15:00|44832.4|44812.4|44854.9|44834.9|44864.9|44844.9|44829.9|44809.9|218
1646065200000|2022-02-28 16:20:00|44857.4|44837.4|44897.4|44877.4|44914.9|44894.9|44852.5|44832.5|185
1646065500000|2022-02-28 16:25:00|44894.9|44874.9|44939.9|44919.9|44947.4|44927.4|44892.4|44872.4|238
1646065800000|2022-02-28 16:30:00|44942.4|44922.4|44937.5|44917.5|44957.4|44937.4|44927.6|44907.6|164
1646066100000|2022-02-28 16:35:00|44937.4|44917.4|44962.4|44942.4|44967.4|44947.4|44935|44915|282
1646066400000|2022-02-28 16:40:00|44959.9|44939.9|45005|44985|45012.4|44992.4|44945|44925|329
1646066700000|2022-02-28 16:45:00|45007.4|44987.4|44917.4|44897.4|45012.4|44992.4|44914.9|44894.9|263
1646067000000|2022-02-28 16:50:00|44914.9|44894.9|44967.4|44947.4|44969.9|44949.9|44914.9|44894.9|101
1646067300000|2022-02-28 16:55:00|44965|44945|44894.9|44874.9|44965|44945|44887.4|44867.4|264
1646067600000|2022-02-28 17:00:00|44892.4|44872.4|44777.4|44757.4|44897.4|44877.4|44762.4|44742.4|378
1646067900000|2022-02-28 17:05:00|44779.9|44759.9|44697.4|44677.4|44794.9|44774.9|44672.5|44652.5|520
1646068200000|2022-02-28 17:10:00|44702.4|44682.4|44639.9|44619.9|44702.6|44682.6|44582.7|44562.7|646
1646068500000|2022-02-28 17:15:00|44642.4|44622.4|44632.4|44612.4|44664.9|44644.9|44612.6|44592.6|310
1646068800000|2022-02-28 17:20:00|44629.9|44609.9|44624.9|44604.9|44662.4|44642.4|44615|44595|229
1646069100000|2022-02-28 17:25:00|44622.4|44602.4|44595|44575|44627.4|44607.4|44587.7|44567.7|456
1646069400000|2022-02-28 17:30:00|44592.5|44572.5|44574.9|44554.9|44614.9|44594.9|44552.5|44532.5|460
1646069700000|2022-02-28 17:35:00|44577.4|44557.4|44590|44570|44595|44575|44567.4|44547.4|396
1646070000000|2022-02-28 17:40:00|44587.6|44567.6|44524.9|44504.9|44595|44575|44517.5|44497.5|462
1646070300000|2022-02-28 17:45:00|44522.5|44502.5|44534.9|44514.9|44537.4|44517.4|44512.6|44492.6|319
1646070600000|2022-02-28 17:50:00|44532.5|44512.5|44604.9|44584.9|44605|44585|44532.4|44512.4|359
1646070900000|2022-02-28 17:55:00|44602.4|44582.4|44577.2|44557.2|44624.9|44604.9|44530|44510|1567
1646071200000|2022-02-28 18:00:00|44574.9|44554.9|44562.4|44542.4|44612.4|44592.4|44562.4|44542.4|396
1646071500000|2022-02-28 18:05:00|44564.9|44544.9|44579.8|44559.8|44587.4|44567.4|44539.9|44519.9|194
1646071800000|2022-02-28 18:10:00|44577.4|44557.4|44604.9|44584.9|44614.8|44594.8|44574.9|44554.9|135
1646072100000|2022-02-28 18:15:00|44607.4|44587.4|44594.9|44574.9|44649.8|44629.8|44587.3|44567.3|395
1646072400000|2022-02-28 18:20:00|44594.8|44574.8|44614.9|44594.9|44622.4|44602.4|44580|44560|119
1646072700000|2022-02-28 18:25:00|44612.4|44592.4|44674.8|44654.8|44677.4|44657.4|44612.4|44592.4|284
1646073000000|2022-02-28 18:30:00|44674.9|44654.9|44704.9|44684.9|44744.9|44724.9|44674.8|44654.8|201
1646073300000|2022-02-28 18:35:00|44702.4|44682.4|44762.4|44742.4|44762.4|44742.4|44700|44680|172
1646073600000|2022-02-28 18:40:00|44764.9|44744.9|44782.3|44762.3|44787.4|44767.4|44732.5|44712.5|117
1646073900000|2022-02-28 18:45:00|44784.8|44764.8|44799.9|44779.9|44804.9|44784.9|44757.5|44737.5|120
1646074200000|2022-02-28 18:50:00|44797.5|44777.5|44819.9|44799.9|44832.3|44812.3|44772.4|44752.4|78
1646074500000|2022-02-28 18:55:00|44822.4|44802.4|44822.6|44802.6|44829.9|44809.9|44787.4|44767.4|71
1646074800000|2022-02-28 19:00:00|44822.5|44802.5|44734.8|44714.8|44822.5|44802.5|44727.3|44707.3|231
1646075100000|2022-02-28 19:05:00|44732.3|44712.3|44677.3|44657.3|44747.5|44727.5|44669.8|44649.8|158
1646075400000|2022-02-28 19:10:00|44677.2|44657.2|44669.8|44649.8|44689.8|44669.8|44659.8|44639.8|60
1646075700000|2022-02-28 19:15:00|44667.3|44647.3|44657.3|44637.3|44697.2|44677.2|44624.8|44604.8|69
1646076000000|2022-02-28 19:20:00|44654.9|44634.9|44657.2|44637.2|44672.3|44652.3|44644.8|44624.8|97
1646076300000|2022-02-28 19:25:00|44659.7|44639.7|44639.8|44619.8|44669.7|44649.7|44627.3|44607.3|61
1646076600000|2022-02-28 19:30:00|44639.9|44619.9|44649.8|44629.8|44664.7|44644.7|44627.3|44607.3|98
1646076900000|2022-02-28 19:35:00|44647.3|44627.3|44654.8|44634.8|44662.2|44642.2|44642.2|44622.2|40
1646077200000|2022-02-28 19:40:00|44652.3|44632.3|44704.8|44684.8|44704.8|44684.8|44642.3|44622.3|103
1646077500000|2022-02-28 19:45:00|44702.3|44682.3|44699.8|44679.8|44724.8|44704.8|44692.3|44672.3|55
1646077800000|2022-02-28 19:50:00|44702.2|44682.2|44729.8|44709.8|44732.3|44712.3|44697.3|44677.3|21
1646078100000|2022-02-28 19:55:00|44727.3|44707.3|44784.8|44764.8|44792.3|44772.3|44727.3|44707.3|44
1646078400000|2022-02-28 20:00:00|44784.7|44764.7|44744.8|44724.8|44784.8|44764.8|44744.8|44724.8|44
1646078700000|2022-02-28 20:05:00|44739.8|44719.8|44744.8|44724.8|44744.8|44724.8|44719.6|44699.6|51
1646079000000|2022-02-28 20:10:00|44739.8|44719.8|44739.7|44719.7|44744.8|44724.8|44722.2|44702.2|25
1646079300000|2022-02-28 20:15:00|44737.3|44717.3|44769.8|44749.8|44769.8|44749.8|44727.3|44707.3|36
1646079600000|2022-02-28 20:20:00|44794.5|44774.5|44824.8|44804.8|44852.3|44832.3|44794.5|44774.5|112
1646079900000|2022-02-28 20:25:00|44824.9|44804.9|44871.9|44851.9|44914.8|44894.8|44824.9|44804.9|227
1646080200000|2022-02-28 20:30:00|44909.9|44889.9|44886.9|44866.9|44974.4|44954.4|44881.9|44861.9|151
1646080500000|2022-02-28 20:35:00|44889.4|44869.4|44874.5|44854.5|44894.3|44874.3|44866.9|44846.9|70
1646080800000|2022-02-28 20:40:00|44879.4|44859.4|44929.2|44909.2|44931.7|44911.7|44879.4|44859.4|70
1646081100000|2022-02-28 20:45:00|44929.3|44909.3|44989.3|44969.3|44991.7|44971.7|44929.3|44909.3|158
1646081400000|2022-02-28 20:50:00|44989.2|44969.2|45016.7|44996.7|45021.8|45001.8|44979.3|44959.3|161
1646081700000|2022-02-28 20:55:00|45014.3|44994.3|44986.8|44966.8|45024.3|45004.3|44986.8|44966.8|94
1646082000000|2022-02-28 21:00:00|44984.3|44964.3|44964.3|44944.3|44996.8|44976.8|44954.4|44934.4|101
1646082300000|2022-02-28 21:05:00|44966.8|44946.8|44971.8|44951.8|44976.8|44956.8|44961.8|44941.8|40
1646082600000|2022-02-28 21:10:00|44974.3|44954.3|44984.4|44964.4|44996.7|44976.7|44974.3|44954.3|28
1646082900000|2022-02-28 21:15:00|44986.8|44966.8|44986.8|44966.8|44994.3|44974.3|44986.8|44966.8|35
1646083200000|2022-02-28 21:20:00|44984.3|44964.3|44964.3|44944.3|44984.3|44964.3|44964.3|44944.3|37
1646083500000|2022-02-28 21:25:00|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44961.8|44941.8|15
1646083800000|2022-02-28 21:30:00|44964.3|44944.3|44981.8|44961.8|44981.8|44961.8|44961.8|44941.8|41
1646084100000|2022-02-28 21:35:00|44984.3|44964.3|45001.8|44981.8|45009.3|44989.3|44984.3|44964.3|23
1646084400000|2022-02-28 21:40:00|44996.8|44976.8|45061.8|45041.8|45061.8|45041.8|44996.8|44976.8|101
1646084700000|2022-02-28 21:45:00|45069.2|45049.2|45084.4|45064.4|45109.3|45089.3|45069.2|45049.2|118
1646085000000|2022-02-28 21:50:00|45086.9|45066.9|45099.4|45079.4|45099.4|45079.4|45081.9|45061.9|36
1646085300000|2022-02-28 21:55:00|45099.5|45079.5|45064.5|45044.5|45102|45082|45062|45042|39
1646089200000|2022-02-28 23:00:00|45060.3|45040.3|45094.4|45074.4|45099.4|45079.4|45034.5|45014.5|110
1646089500000|2022-02-28 23:05:00|45091.9|45071.9|45114.4|45094.4|45121.9|45101.9|45079.4|45059.4|63
1646089800000|2022-02-28 23:10:00|45116.9|45096.9|45079.4|45059.4|45116.9|45096.9|45067.1|45047.1|54
1646090100000|2022-02-28 23:15:00|45076.9|45056.9|45074.4|45054.4|45084.6|45064.6|45074.4|45054.4|12
1646090400000|2022-02-28 23:20:00|45071.9|45051.9|45079.3|45059.3|45089.4|45069.4|45071.9|45051.9|16
1646090700000|2022-02-28 23:25:00|45079.4|45059.4|45084.4|45064.4|45084.4|45064.4|45069.5|45049.5|14
1646091000000|2022-02-28 23:30:00|45081.9|45061.9|45076.9|45056.9|45086.9|45066.9|45076.9|45056.9|15
1646091300000|2022-02-28 23:35:00|45074.4|45054.4|45089.4|45069.4|45096.9|45076.9|45071.9|45051.9|25
1646091600000|2022-02-28 23:40:00|45084.4|45064.4|45066.9|45046.9|45084.4|45064.4|45064.5|45044.5|11
1646091900000|2022-02-28 23:45:00|45069.4|45049.4|45066.9|45046.9|45074.4|45054.4|45066.9|45046.9|18
1646092200000|2022-02-28 23:50:00|45062|45042|45059.4|45039.4|45064.4|45044.4|45044.4|45024.4|16
1646092500000|2022-02-28 23:55:00|45056.9|45036.9|45039.4|45019.4|45056.9|45036.9|45029.4|45009.4|30
1646092800000|2022-03-01 00:00:00|45036.9|45016.9|45029.4|45009.4|45039.4|45019.4|45024.4|45004.4|31
1646093100000|2022-03-01 00:05:00|45027|45007|45034.4|45014.4|45036.9|45016.9|45014.4|44994.4|38
1646093400000|2022-03-01 00:10:00|45036.9|45016.9|45044.4|45024.4|45049.4|45029.4|45034.4|45014.4|16
1646093700000|2022-03-01 00:15:00|45046.9|45026.9|45039.4|45019.4|45061.9|45041.9|45036.9|45016.9|19
1646094000000|2022-03-01 00:20:00|45037|45017|45031.9|45011.9|45039.4|45019.4|45031.9|45011.9|17
1646094300000|2022-03-01 00:25:00|45034.4|45014.4|45041.9|45021.9|45046.9|45026.9|45034.4|45014.4|6
1646094600000|2022-03-01 00:30:00|45044.4|45024.4|45031.9|45011.9|45044.4|45024.4|45031.9|45011.9|17
1646094900000|2022-03-01 00:35:00|45034.4|45014.4|45004.4|44984.4|45034.4|45014.4|45004.4|44984.4|14
1646095200000|2022-03-01 00:40:00|45001.9|44981.9|44986.9|44966.9|45006.9|44986.9|44979.4|44959.4|33
1646095500000|2022-03-01 00:45:00|44986.8|44966.8|44979.4|44959.4|44991.8|44971.8|44974.4|44954.4|23
1646095800000|2022-03-01 00:50:00|44981.8|44961.8|45004.4|44984.4|45009.4|44989.4|44981.8|44961.8|15
1646096100000|2022-03-01 00:55:00|44999.5|44979.5|44994.4|44974.4|45006.9|44986.9|44991.8|44971.8|29
1646096400000|2022-03-01 01:00:00|44977.1|44957.1|44989.4|44969.4|45009.4|44989.4|44971.9|44951.9|178
1646096700000|2022-03-01 01:05:00|44986.9|44966.9|44971.9|44951.9|44986.9|44966.9|44964.4|44944.4|70
1646097000000|2022-03-01 01:10:00|44971.8|44951.8|44996.8|44976.8|44996.8|44976.8|44961.9|44941.9|63
1646097300000|2022-03-01 01:15:00|44991.9|44971.9|45009.4|44989.4|45014.4|44994.4|44986.9|44966.9|76
1646097600000|2022-03-01 01:20:00|45011.9|44991.9|45047|45027|45049.5|45029.5|45009.4|44989.4|52
1646097900000|2022-03-01 01:25:00|45049.5|45029.5|45054.5|45034.5|45061.9|45041.9|45039.4|45019.4|74
1646098200000|2022-03-01 01:30:00|45054.6|45034.6|45051.9|45031.9|45074.4|45054.4|45044.4|45024.4|103
1646098500000|2022-03-01 01:35:00|45054.4|45034.4|45034.4|45014.4|45056.9|45036.9|45031.9|45011.9|52
1646098800000|2022-03-01 01:40:00|45036.9|45016.9|45016.9|44996.9|45039.3|45019.3|45016.9|44996.9|55
1646099100000|2022-03-01 01:45:00|45019.4|44999.4|45056.9|45036.9|45074.4|45054.4|45017|44997|73
1646099400000|2022-03-01 01:50:00|45059.4|45039.4|45056.9|45036.9|45074.4|45054.4|45054.4|45034.4|71
1646099700000|2022-03-01 01:55:00|45057|45037|45039.4|45019.4|45057|45037|45024.4|45004.4|62
1646100000000|2022-03-01 02:00:00|45037|45017|45049.3|45029.3|45069.4|45049.4|45034.4|45014.4|76
1646100300000|2022-03-01 02:05:00|45046.9|45026.9|45024.4|45004.4|45049.4|45029.4|45006.9|44986.9|38
1646100600000|2022-03-01 02:10:00|45021.9|45001.9|44944.5|44924.5|45024.4|45004.4|44944.5|44924.5|104
1646100900000|2022-03-01 02:15:00|44946.9|44926.9|44934.4|44914.4|44951.9|44931.9|44934.4|44914.4|36
1646101200000|2022-03-01 02:20:00|44932|44912|44956.9|44936.9|44956.9|44936.9|44931.9|44911.9|27
1646101500000|2022-03-01 02:25:00|44954.4|44934.4|44954.4|44934.4|44961.8|44941.8|44939.4|44919.4|46
1646101800000|2022-03-01 02:30:00|44956.9|44936.9|44991.9|44971.9|44994.4|44974.4|44956.9|44936.9|74
1646102100000|2022-03-01 02:35:00|44989.4|44969.4|44989.4|44969.4|45009.4|44989.4|44984.4|44964.4|56
1646102400000|2022-03-01 02:40:00|44989.3|44969.3|44994.4|44974.4|44999.4|44979.4|44976.9|44956.9|47
1646102700000|2022-03-01 02:45:00|44996.9|44976.9|44984.4|44964.4|45006.9|44986.9|44984.4|44964.4|35
1646103000000|2022-03-01 02:50:00|44981.9|44961.9|44994.3|44974.3|44996.9|44976.9|44974.4|44954.4|42
1646103300000|2022-03-01 02:55:00|44996.8|44976.8|44999.4|44979.4|45001.9|44981.9|44971.9|44951.9|51
1646103600000|2022-03-01 03:00:00|45001.8|44981.8|45004.3|44984.3|45004.4|44984.4|44981.9|44961.9|31
1646103900000|2022-03-01 03:05:00|45004.4|44984.4|45011.8|44991.8|45019.3|44999.3|44999.3|44979.3|43
1646104200000|2022-03-01 03:10:00|45009.3|44989.3|45001.8|44981.8|45009.3|44989.3|44999.3|44979.3|30
1646104500000|2022-03-01 03:15:00|45001.9|44981.9|45044.3|45024.3|45049.3|45029.3|45001.9|44981.9|71
1646104800000|2022-03-01 03:20:00|45044.2|45024.2|45031.8|45011.8|45044.2|45024.2|45026.8|45006.8|46
1646105100000|2022-03-01 03:25:00|45029.3|45009.3|45029.3|45009.3|45046.8|45026.8|45026.8|45006.8|24
1646105400000|2022-03-01 03:30:00|45031.8|45011.8|45011.9|44991.9|45039.3|45019.3|45011.9|44991.9|21
1646105700000|2022-03-01 03:35:00|45009.5|44989.5|45004.3|44984.3|45014.3|44994.3|45001.8|44981.8|26
1646106000000|2022-03-01 03:40:00|45006.8|44986.8|44994.3|44974.3|45006.8|44986.8|44994.3|44974.3|17
1646106300000|2022-03-01 03:45:00|44989.3|44969.3|45009.3|44989.3|45011.9|44991.9|44989.3|44969.3|26
1646106600000|2022-03-01 03:50:00|45011.7|44991.7|45011.8|44991.8|45011.8|44991.8|45004.3|44984.3|5
1646106900000|2022-03-01 03:55:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45004.4|44984.4|3
1646107200000|2022-03-01 04:00:00|45011.8|44991.8|45014.3|44994.3|45016.8|44996.8|45011.8|44991.8|26
1646107500000|2022-03-01 04:05:00|45016.7|44996.7|45026.8|45006.8|45026.8|45006.8|45011.8|44991.8|9
1646107800000|2022-03-01 04:10:00|45024.4|45004.4|45049.3|45029.3|45049.3|45029.3|45024.4|45004.4|37
1646108100000|2022-03-01 04:15:00|45051.7|45031.7|45031.8|45011.8|45051.8|45031.8|45031.8|45011.8|11
1646108400000|2022-03-01 04:20:00|45029.3|45009.3|45046.8|45026.8|45046.8|45026.8|45026.8|45006.8|15
1646108700000|2022-03-01 04:25:00|45044.3|45024.3|45026.8|45006.8|45044.3|45024.3|45026.8|45006.8|5
1646109000000|2022-03-01 04:30:00|45026.7|45006.7|45034.3|45014.3|45036.8|45016.8|45014.3|44994.3|24
1646109300000|2022-03-01 04:35:00|45031.8|45011.8|45031.9|45011.9|45034.3|45014.3|45026.8|45006.8|20
1646109600000|2022-03-01 04:40:00|45031.8|45011.8|45044.2|45024.2|45046.8|45026.8|45029.3|45009.3|11
1646109900000|2022-03-01 04:45:00|45046.6|45026.6|45051.8|45031.8|45054.3|45034.3|45046.6|45026.6|6
1646110200000|2022-03-01 04:50:00|45049.3|45029.3|45024.3|45004.3|45049.3|45029.3|45024.3|45004.3|10
1646110500000|2022-03-01 04:55:00|45021.8|45001.8|45024.3|45004.3|45029.3|45009.3|45016.8|44996.8|13
1646110800000|2022-03-01 05:00:00|45021.9|45001.9|45036.8|45016.8|45041.8|45021.8|45019.3|44999.3|16
1646111100000|2022-03-01 05:05:00|45034.3|45014.3|45034.2|45014.2|45041.4|45021.4|45031.8|45011.8|8
1646111400000|2022-03-01 05:10:00|45034.3|45014.3|45011.7|44991.7|45034.3|45014.3|45004.3|44984.3|36
1646111700000|2022-03-01 05:15:00|45014.2|44994.2|45019.3|44999.3|45019.3|44999.3|44996.8|44976.8|28
1646112000000|2022-03-01 05:20:00|45021.7|45001.7|45004.3|44984.3|45029.3|45009.3|44989.3|44969.3|44
1646112300000|2022-03-01 05:25:00|45001.8|44981.8|45004.3|44984.3|45006.8|44986.8|44994.4|44974.4|13
1646112600000|2022-03-01 05:30:00|45006.8|44986.8|45051.8|45031.8|45081.8|45061.8|45001.8|44981.8|113
1646112900000|2022-03-01 05:35:00|45054.3|45034.3|45069.3|45049.3|45074.3|45054.3|45036.8|45016.8|47
1646113200000|2022-03-01 05:40:00|45066.9|45046.9|45054.3|45034.3|45071.8|45051.8|45046.8|45026.8|43
1646113500000|2022-03-01 05:45:00|45056.7|45036.7|45041.8|45021.8|45064.3|45044.3|45036.8|45016.8|42
1646113800000|2022-03-01 05:50:00|45046.7|45026.7|45069.5|45049.5|45072|45052|45041.8|45021.8|49
1646114100000|2022-03-01 05:55:00|45077|45057|45089.5|45069.5|45094.5|45074.5|45074.5|45054.5|81
1646114400000|2022-03-01 06:00:00|45092|45072|45122|45102|45127|45107|45089.5|45069.5|139
1646114700000|2022-03-01 06:05:00|45119.6|45099.6|45097|45077|45122|45102|45092.1|45072.1|93
1646115000000|2022-03-01 06:10:00|45097.1|45077.1|45109.6|45089.6|45114.5|45094.5|45081.9|45061.9|73
1646115300000|2022-03-01 06:15:00|45112|45092|45124.5|45104.5|45144.5|45124.5|45099.5|45079.5|65
1646115600000|2022-03-01 06:20:00|45127|45107|45162|45142|45179.4|45159.4|45124.5|45104.5|95
1646115900000|2022-03-01 06:25:00|45159.6|45139.6|45189.7|45169.7|45192.1|45172.1|45159.5|45139.5|130
1646116200000|2022-03-01 06:30:00|45197.1|45177.1|45189.7|45169.7|45219.7|45199.7|45182.1|45162.1|117
1646116500000|2022-03-01 06:35:00|45192.2|45172.2|45184.8|45164.8|45207.2|45187.2|45179.7|45159.7|62
1646116800000|2022-03-01 06:40:00|45187.2|45167.2|45192.2|45172.2|45214.6|45194.6|45187.2|45167.2|77
1646117100000|2022-03-01 06:45:00|45194.6|45174.6|45189.6|45169.6|45204.7|45184.7|45177.2|45157.2|73
1646117400000|2022-03-01 06:50:00|45189.7|45169.7|45209.5|45189.5|45209.5|45189.5|45177.3|45157.3|107
1646117700000|2022-03-01 06:55:00|45211.9|45191.9|45177.2|45157.2|45214.3|45194.3|45174.8|45154.8|125
1646118000000|2022-03-01 07:00:00|45177.3|45157.3|45222.2|45202.2|45254.6|45234.6|45172.4|45152.4|193
1646118300000|2022-03-01 07:05:00|45224.7|45204.7|45227.2|45207.2|45262.2|45242.2|45222.3|45202.3|117
1646118600000|2022-03-01 07:10:00|45229.7|45209.7|45187.2|45167.2|45229.8|45209.8|45184.7|45164.7|81
1646118900000|2022-03-01 07:15:00|45189.6|45169.6|45209.7|45189.7|45217.2|45197.2|45169.7|45149.7|65
1646119200000|2022-03-01 07:20:00|45209.8|45189.8|45222.2|45202.2|45227.2|45207.2|45194.7|45174.7|69
1646119500000|2022-03-01 07:25:00|45224.7|45204.7|45227.2|45207.2|45247.2|45227.2|45219.8|45199.8|90
1646119800000|2022-03-01 07:30:00|45224.8|45204.8|45224.7|45204.7|45237.2|45217.2|45209.9|45189.9|58
1646120100000|2022-03-01 07:35:00|45229.7|45209.7|45244.7|45224.7|45244.7|45224.7|45229.7|45209.7|42
1646120400000|2022-03-01 07:40:00|45239.8|45219.8|45254.7|45234.7|45257.2|45237.2|45234.7|45214.7|58
1646120700000|2022-03-01 07:45:00|45257.2|45237.2|45274.7|45254.7|45277.2|45257.2|45239.7|45219.7|88
1646121000000|2022-03-01 07:50:00|45277.1|45257.1|45254.7|45234.7|45351.7|45331.7|45254.7|45234.7|270
1646121300000|2022-03-01 07:55:00|45257.2|45237.2|45257.3|45237.3|45264.5|45244.5|45242.1|45222.1|114
1646121600000|2022-03-01 08:00:00|45252.2|45232.2|45289.6|45269.6|45297.2|45277.2|45247.2|45227.2|177
1646121900000|2022-03-01 08:05:00|45292.1|45272.1|45364.7|45344.7|45389.6|45369.6|45284.6|45264.6|229
1646122200000|2022-03-01 08:10:00|45364.6|45344.6|45349.8|45329.8|45374.7|45354.7|45342.2|45322.2|106
1646122500000|2022-03-01 08:15:00|45349.7|45329.7|45352.2|45332.2|45372.2|45352.2|45339.7|45319.7|97
1646122800000|2022-03-01 08:20:00|45349.7|45329.7|45342.2|45322.2|45414.5|45394.5|45339.7|45319.7|187
1646123100000|2022-03-01 08:25:00|45339.8|45319.8|45369.7|45349.7|45384.7|45364.7|45317|45297|133
1646123400000|2022-03-01 08:30:00|45372.2|45352.2|45387.2|45367.2|45397.2|45377.2|45367.2|45347.2|104
1646123700000|2022-03-01 08:35:00|45384.7|45364.7|45394.6|45374.6|45399.7|45379.7|45374.7|45354.7|102
1646124000000|2022-03-01 08:40:00|45394.7|45374.7|45394.7|45374.7|45412.2|45392.2|45389.8|45369.8|106
1646124300000|2022-03-01 08:45:00|45397.2|45377.2|45374.6|45354.6|45427.1|45407.1|45369.7|45349.7|186
1646124600000|2022-03-01 08:50:00|45374.7|45354.7|45354.8|45334.8|45379.7|45359.7|45344.7|45324.7|81
1646124900000|2022-03-01 08:55:00|45354.7|45334.7|45389.6|45369.6|45407.2|45387.2|45354.7|45334.7|134
1646125200000|2022-03-01 09:00:00|45389.7|45369.7|45422.2|45402.2|45424.7|45404.7|45389.7|45369.7|191
1646125500000|2022-03-01 09:05:00|45427.1|45407.1|45474.8|45454.8|45474.8|45454.8|45412.3|45392.3|200
1646125800000|2022-03-01 09:10:00|45477.2|45457.2|45517|45497|45527|45507|45477.1|45457.1|258
1646126100000|2022-03-01 09:15:00|45514.5|45494.5|45469.4|45449.4|45549.5|45529.5|45459.5|45439.5|160
1646126400000|2022-03-01 09:20:00|45467|45447|45457|45437|45482|45462|45439.5|45419.5|111
1646126700000|2022-03-01 09:25:00|45459.4|45439.4|45434.5|45414.5|45459.5|45439.5|45427.1|45407.1|76
1646127000000|2022-03-01 09:30:00|45434.4|45414.4|45432|45412|45454.5|45434.5|45427.1|45407.1|60
1646127300000|2022-03-01 09:35:00|45432.1|45412.1|45342|45322|45434.5|45414.5|45317|45297|171
1646127600000|2022-03-01 09:40:00|45344.4|45324.4|45304.6|45284.6|45374.5|45354.5|45302.1|45282.1|175
1646127900000|2022-03-01 09:45:00|45307.1|45287.1|45279.5|45259.5|45317|45297|45272|45252|140
1646128200000|2022-03-01 09:50:00|45277|45257|45279.5|45259.5|45279.5|45259.5|45234.5|45214.5|137
1646128500000|2022-03-01 09:55:00|45284.4|45264.4|45332|45312|45339.6|45319.6|45282|45262|99
1646128800000|2022-03-01 10:00:00|45329.5|45309.5|45307|45287|45339.4|45319.4|45299.6|45279.6|83
1646129100000|2022-03-01 10:05:00|45309.5|45289.5|45264.5|45244.5|45324.5|45304.5|45262|45242|77
1646129400000|2022-03-01 10:10:00|45264.4|45244.4|45019.9|44999.9|45264.4|45244.4|45012.2|44992.2|516
1646129700000|2022-03-01 10:15:00|45017.2|44997.2|45057.1|45037.1|45057.1|45037.1|44947.3|44927.3|377
1646130000000|2022-03-01 10:20:00|45057.2|45037.2|45134.7|45114.7|45137.2|45117.2|45057.2|45037.2|190
1646130300000|2022-03-01 10:25:00|45132.3|45112.3|45107.2|45087.2|45132.3|45112.3|45107.2|45087.2|203
1646130600000|2022-03-01 10:30:00|45104.7|45084.7|45127.2|45107.2|45129.7|45109.7|45082.2|45062.2|132
1646130900000|2022-03-01 10:35:00|45129.7|45109.7|45122.1|45102.1|45129.7|45109.7|45104.8|45084.8|51
1646131200000|2022-03-01 10:40:00|45117.3|45097.3|45154.6|45134.6|45167.2|45147.2|45112.3|45092.3|139
1646131500000|2022-03-01 10:45:00|45157.1|45137.1|45214.6|45194.6|45222.1|45202.1|45139.7|45119.7|191
1646131800000|2022-03-01 10:50:00|45212.2|45192.2|45219.8|45199.8|45224.7|45204.7|45194.5|45174.5|77
1646132100000|2022-03-01 10:55:00|45222.2|45202.2|45212.3|45192.3|45242.2|45222.2|45209.7|45189.7|136
1646132400000|2022-03-01 11:00:00|45209.8|45189.8|45192.3|45172.3|45214.6|45194.6|45182.3|45162.3|102
1646132700000|2022-03-01 11:05:00|45194.7|45174.7|45189.7|45169.7|45202.2|45182.2|45182.2|45162.2|54
1646133000000|2022-03-01 11:10:00|45189.8|45169.8|45207.2|45187.2|45207.2|45187.2|45179.7|45159.7|66
1646133300000|2022-03-01 11:15:00|45209.6|45189.6|45234.7|45214.7|45234.7|45214.7|45197.4|45177.4|48
1646133600000|2022-03-01 11:20:00|45237.1|45217.1|45269.6|45249.6|45279.6|45259.6|45224.7|45204.7|88
1646133900000|2022-03-01 11:25:00|45269.7|45249.7|45247.2|45227.2|45272.2|45252.2|45234.7|45214.7|74
1646134200000|2022-03-01 11:30:00|45242.2|45222.2|45239.8|45219.8|45254.7|45234.7|45219.7|45199.7|76
1646134500000|2022-03-01 11:35:00|45242.2|45222.2|45234.7|45214.7|45264.7|45244.7|45217.2|45197.2|106
1646134800000|2022-03-01 11:40:00|45237.1|45217.1|45222.2|45202.2|45239.7|45219.7|45212.2|45192.2|97
1646135100000|2022-03-01 11:45:00|45224.7|45204.7|45244.8|45224.8|45262.2|45242.2|45222.3|45202.3|66
1646135400000|2022-03-01 11:50:00|45247.2|45227.2|45254.9|45234.9|45264.8|45244.8|45234.9|45214.9|88
1646135700000|2022-03-01 11:55:00|45252.5|45232.5|45275|45255|45294.9|45274.9|45252.5|45232.5|101
1646136000000|2022-03-01 12:00:00|45279.9|45259.9|45369.9|45349.9|45369.9|45349.9|45262.4|45242.4|171
1646136300000|2022-03-01 12:05:00|45372.4|45352.4|45374.8|45354.8|45384.7|45364.7|45319.7|45299.7|118
1646136600000|2022-03-01 12:10:00|45377.2|45357.2|45357.4|45337.4|45412|45392|45357.4|45337.4|230
1646136900000|2022-03-01 12:15:00|45359.9|45339.9|45344.9|45324.9|45362.4|45342.4|45334.9|45314.9|67
1646137200000|2022-03-01 12:20:00|45347.4|45327.4|45349.9|45329.9|45357.6|45337.6|45325|45305|80
1646137500000|2022-03-01 12:25:00|45352.3|45332.3|45324.9|45304.9|45372.4|45352.4|45324.9|45304.9|114
1646137800000|2022-03-01 12:30:00|45325|45305|45264.9|45244.9|45325|45305|45257.4|45237.4|176
1646138100000|2022-03-01 12:35:00|45262.4|45242.4|45289.9|45269.9|45304.8|45284.8|45262.4|45242.4|175
1646138400000|2022-03-01 12:40:00|45289.8|45269.8|45234.9|45214.9|45307.4|45287.4|45234.9|45214.9|158
1646138700000|2022-03-01 12:45:00|45232.4|45212.4|45242.4|45222.4|45247.5|45227.5|45209.9|45189.9|73
1646139000000|2022-03-01 12:50:00|45244.8|45224.8|45229.9|45209.9|45252.3|45232.3|45212.5|45192.5|88
1646139300000|2022-03-01 12:55:00|45232.3|45212.3|45217.4|45197.4|45254.9|45234.9|45192.4|45172.4|207
1646139600000|2022-03-01 13:00:00|45215|45195|45254.7|45234.7|45314.9|45294.9|45214.9|45194.9|536
1646139900000|2022-03-01 13:05:00|45262.2|45242.2|45272.2|45252.2|45307.2|45287.2|45237.2|45217.2|230
1646140200000|2022-03-01 13:10:00|45281.9|45261.9|45389.4|45369.4|45394.4|45374.4|45272.2|45252.2|622
1646140500000|2022-03-01 13:15:00|45391.8|45371.8|45379.4|45359.4|45394.3|45374.3|45344.4|45324.4|367
1646140800000|2022-03-01 13:20:00|45379.3|45359.3|45436.9|45416.9|45456.9|45436.9|45374.6|45354.6|524
1646141100000|2022-03-01 13:25:00|45441.8|45421.8|45474.3|45454.3|45479.4|45459.4|45427.1|45407.1|505
1646141400000|2022-03-01 13:30:00|45476.8|45456.8|45659.4|45639.4|45675.8|45655.8|45474.4|45454.4|1047
1646141700000|2022-03-01 13:35:00|45657.1|45637.1|45734.4|45714.4|45746.8|45726.8|45657.1|45637.1|851
1646142000000|2022-03-01 13:40:00|45739.4|45719.4|45689.3|45669.3|45761.8|45741.8|45679.2|45659.2|576
1646142300000|2022-03-01 13:45:00|45689.2|45669.2|45689.6|45669.6|45711.7|45691.7|45646.7|45626.7|587
1646142600000|2022-03-01 13:50:00|45694.4|45674.4|45801.5|45781.5|45801.6|45781.6|45689.7|45669.7|934
1646142900000|2022-03-01 13:55:00|45796.7|45776.7|45771.7|45751.7|45826.7|45806.7|45741.7|45721.7|618
1646143200000|2022-03-01 14:00:00|45774.2|45754.2|45804|45784|45816.5|45796.5|45736.7|45716.7|576
1646143500000|2022-03-01 14:05:00|45806.5|45786.5|45818.5|45798.5|45843.8|45823.8|45763.5|45743.5|597
1646143800000|2022-03-01 14:10:00|45821|45801|45791|45771|45856|45836|45791|45771|522
1646144100000|2022-03-01 14:15:00|45793.5|45773.5|45756|45736|45811|45791|45755.9|45735.9|389
1646144400000|2022-03-01 14:20:00|45758.5|45738.5|45768.5|45748.5|45768.5|45748.5|45701|45681|438
1646144700000|2022-03-01 14:25:00|45770.9|45750.9|45768.4|45748.4|45783.5|45763.5|45756.1|45736.1|313
1646145000000|2022-03-01 14:30:00|45770.9|45750.9|45753.5|45733.5|45818.5|45798.5|45721|45701|562
1646145300000|2022-03-01 14:35:00|45756|45736|45761|45741|45781|45761|45698.6|45678.6|481
1646145600000|2022-03-01 14:40:00|45763.5|45743.5|45711|45691|45765.9|45745.9|45700.9|45680.9|303
1646145900000|2022-03-01 14:45:00|45713.4|45693.4|45686|45666|45736.2|45716.2|45676.2|45656.2|444
1646146200000|2022-03-01 14:50:00|45688.4|45668.4|45593.5|45573.5|45691|45671|45535.9|45515.9|773
1646146500000|2022-03-01 14:55:00|45591.1|45571.1|45626|45606|45658.5|45638.5|45583.5|45563.5|438
1646146800000|2022-03-01 15:00:00|45630.9|45610.9|45556|45536|45676|45656|45556|45536|402
1646147100000|2022-03-01 15:05:00|45555.9|45535.9|45518.6|45498.6|45563.5|45543.5|45516.1|45496.1|450
1646147400000|2022-03-01 15:10:00|45516.2|45496.2|45438.7|45418.7|45516.2|45496.2|45428.5|45408.5|475
1646147700000|2022-03-01 15:15:00|45441.2|45421.2|45581.2|45561.2|45581.2|45561.2|45416.4|45396.4|458
1646148000000|2022-03-01 15:20:00|45583.6|45563.6|45556.1|45536.1|45586.1|45566.1|45533.6|45513.6|348
1646148300000|2022-03-01 15:25:00|45556|45536|45568.7|45548.7|45578.6|45558.6|45543.5|45523.5|184
1646148600000|2022-03-01 15:30:00|45568.6|45548.6|45626|45606|45641.1|45621.1|45561.2|45541.2|356
1646148900000|2022-03-01 15:35:00|45628.5|45608.5|45633.5|45613.5|45663.6|45643.6|45586|45566|326
1646149200000|2022-03-01 15:40:00|45631|45611|45656|45636|45666|45646|45628.5|45608.5|168
1646149500000|2022-03-01 15:45:00|45653.5|45633.5|45638.5|45618.5|45671|45651|45626|45606|265
1646149800000|2022-03-01 15:50:00|45640.9|45620.9|45695.8|45675.8|45695.8|45675.8|45626|45606|269
1646150100000|2022-03-01 15:55:00|45693.4|45673.4|45706|45686|45708.5|45688.5|45643.5|45623.5|195
1646150400000|2022-03-01 16:00:00|45703.5|45683.5|45765.9|45745.9|45788.6|45768.6|45693.5|45673.5|462
1646150700000|2022-03-01 16:05:00|45766|45746|45773.5|45753.5|45776|45756|45733.5|45713.5|277
1646151000000|2022-03-01 16:10:00|45775.9|45755.9|45811.2|45791.2|45811.3|45791.3|45748.5|45728.5|318
1646151300000|2022-03-01 16:15:00|45811.1|45791.1|45816|45796|45838.5|45818.5|45796|45776|447
1646151600000|2022-03-01 16:20:00|45813.5|45793.5|45846|45826|45846|45826|45796|45776|258
1646151900000|2022-03-01 16:25:00|45843.6|45823.6|45818.6|45798.6|45843.6|45823.6|45811|45791|252
1646152200000|2022-03-01 16:30:00|45821.1|45801.1|45751|45731|45831|45811|45748.4|45728.4|345
1646152500000|2022-03-01 16:35:00|45748.5|45728.5|45786.1|45766.1|45790.9|45770.9|45740.9|45720.9|332
1646152800000|2022-03-01 16:40:00|45783.6|45763.6|45831.4|45811.4|45843.9|45823.9|45773.7|45753.7|426
1646153100000|2022-03-01 16:45:00|45828.9|45808.9|45911.2|45891.2|45931.7|45911.7|45821.4|45801.4|600
1646153400000|2022-03-01 16:50:00|45908.7|45888.7|45871.2|45851.2|45918.7|45898.7|45858.7|45838.7|384
1646153700000|2022-03-01 16:55:00|45873.7|45853.7|45858.8|45838.8|45886|45866|45856.2|45836.2|352
1646154000000|2022-03-01 17:00:00|45858.7|45838.7|45808.7|45788.7|45883.7|45863.7|45803.8|45783.8|343
1646154300000|2022-03-01 17:05:00|45811.1|45791.1|45856.4|45836.4|45858.9|45838.9|45771.4|45751.4|477
1646154600000|2022-03-01 17:10:00|45848.8|45828.8|45891.4|45871.4|45894.1|45874.1|45801.4|45781.4|450
1646154900000|2022-03-01 17:15:00|45888.8|45868.8|45836.6|45816.6|45901.4|45881.4|45773.9|45753.9|411
1646155200000|2022-03-01 17:20:00|45839.1|45819.1|45776.6|45756.6|45851.4|45831.4|45771.6|45751.6|200
1646155500000|2022-03-01 17:25:00|45776.4|45756.4|45806.2|45786.2|45823.9|45803.9|45776.4|45756.4|228
1646155800000|2022-03-01 17:30:00|45808.7|45788.7|45863.9|45843.9|45866.4|45846.4|45741.4|45721.4|232
1646156100000|2022-03-01 17:35:00|45866.4|45846.4|45766.3|45746.3|45891.3|45871.3|45758.9|45738.9|367
1646156400000|2022-03-01 17:40:00|45768.7|45748.7|45768.9|45748.9|45786.4|45766.4|45731.4|45711.4|235
1646156700000|2022-03-01 17:45:00|45766.5|45746.5|45846.4|45826.4|45868.8|45848.8|45731.4|45711.4|274
1646157000000|2022-03-01 17:50:00|45843.9|45823.9|45779.3|45759.3|45861.5|45841.5|45766.7|45746.7|453
1646157300000|2022-03-01 17:55:00|45781.7|45761.7|45976.4|45956.4|46013.9|45993.9|45771.7|45751.7|1288
1646157600000|2022-03-01 18:00:00|45973.9|45953.9|45928.9|45908.9|45986.3|45966.3|45898.9|45878.9|329
1646157900000|2022-03-01 18:05:00|45931.4|45911.4|45923.9|45903.9|45933.7|45913.7|45911.4|45891.4|159
1646158200000|2022-03-01 18:10:00|45923.8|45903.8|45911.4|45891.4|45931.4|45911.4|45906.4|45886.4|108
1646158500000|2022-03-01 18:15:00|45913.9|45893.9|45906.4|45886.4|45921.3|45901.3|45893.9|45873.9|118
1646158800000|2022-03-01 18:20:00|45901.4|45881.4|45891.4|45871.4|45906.4|45886.4|45886.4|45866.4|177
1646159100000|2022-03-01 18:25:00|45893.9|45873.9|45898.9|45878.9|45906.4|45886.4|45886.4|45866.4|113
1646159400000|2022-03-01 18:30:00|45896.4|45876.4|45933.9|45913.9|45981.3|45961.3|45896.4|45876.4|144
1646159700000|2022-03-01 18:35:00|45928.9|45908.9|45948.9|45928.9|45948.9|45928.9|45896.5|45876.5|201
1646160000000|2022-03-01 18:40:00|45943.9|45923.9|45941.4|45921.4|45988.9|45968.9|45926.5|45906.5|123
1646160300000|2022-03-01 18:45:00|45941.3|45921.3|45916.4|45896.4|45956.3|45936.3|45908.9|45888.9|80
1646160600000|2022-03-01 18:50:00|45913.9|45893.9|45956.4|45936.4|45958.8|45938.8|45906.4|45886.4|73
1646160900000|2022-03-01 18:55:00|45953.9|45933.9|45926.2|45906.2|45963.7|45943.7|45918.9|45898.9|232
1646161200000|2022-03-01 19:00:00|45923.8|45903.8|45883.8|45863.8|45926.2|45906.2|45853.8|45833.8|193
1646161500000|2022-03-01 19:05:00|45886.3|45866.3|45881.3|45861.3|45893.9|45873.9|45876.4|45856.4|78
1646161800000|2022-03-01 19:10:00|45878.8|45858.8|45826.5|45806.5|45883.8|45863.8|45796.4|45776.4|116
1646162100000|2022-03-01 19:15:00|45826.4|45806.4|45821.4|45801.4|45828.8|45808.8|45768.8|45748.8|122
1646162400000|2022-03-01 19:20:00|45823.9|45803.9|45803.9|45783.9|45834|45814|45788.9|45768.9|63
1646162700000|2022-03-01 19:25:00|45806.4|45786.4|45813.9|45793.9|45826.2|45806.2|45778.9|45758.9|29
1646163000000|2022-03-01 19:30:00|45811.5|45791.5|45836.3|45816.3|45856.4|45836.4|45803.8|45783.8|59
1646163300000|2022-03-01 19:35:00|45836.4|45816.4|45893.6|45873.6|45905.5|45885.5|45831.3|45811.3|85
1646163600000|2022-03-01 19:40:00|45891.3|45871.3|45883.6|45863.6|45901.1|45881.1|45876.1|45856.1|48
1646163900000|2022-03-01 19:45:00|45886|45866|45863.6|45843.6|45888.6|45868.6|45858.6|45838.6|27
1646164200000|2022-03-01 19:50:00|45861.1|45841.1|45791.1|45771.1|45863.6|45843.6|45791.1|45771.1|66
1646164500000|2022-03-01 19:55:00|45793.5|45773.5|45801.1|45781.1|45803.5|45783.5|45776.1|45756.1|84
1646164800000|2022-03-01 20:00:00|45808.5|45788.5|45898.4|45878.4|45898.4|45878.4|45801.1|45781.1|45
1646165100000|2022-03-01 20:05:00|45898.5|45878.5|45915.8|45895.8|45915.8|45895.8|45898.4|45878.4|174
1646165400000|2022-03-01 20:10:00|45913.3|45893.3|45908.5|45888.5|45915.6|45895.6|45895.9|45875.9|43
1646165700000|2022-03-01 20:15:00|45908.4|45888.4|45838.4|45818.4|45915.8|45895.8|45828.5|45808.5|82
1646166000000|2022-03-01 20:20:00|45753|45733|45793.3|45773.3|45795.8|45775.8|45700.9|45680.9|237
1646166300000|2022-03-01 20:25:00|45719.1|45699.1|45665.9|45645.9|45719.1|45699.1|45571|45551|197
1646166600000|2022-03-01 20:30:00|45548.5|45528.5|45533.6|45513.6|45606.1|45586.1|45473.6|45453.6|231
1646166900000|2022-03-01 20:35:00|45533.5|45513.5|45626|45606|45648.6|45628.6|45533.5|45513.5|164
1646167200000|2022-03-01 20:40:00|45616.5|45596.5|45591|45571|45636.1|45616.1|45563.6|45543.6|127
1646167500000|2022-03-01 20:45:00|45588.6|45568.6|45591|45571|45608.5|45588.5|45578.9|45558.9|64
1646167800000|2022-03-01 20:50:00|45590.9|45570.9|45641.1|45621.1|45643.5|45623.5|45581.1|45561.1|75
1646168100000|2022-03-01 20:55:00|45641|45621|45756.1|45736.1|45761.1|45741.1|45641|45621|124
1646168400000|2022-03-01 21:00:00|45756|45736|45733.5|45713.5|45761|45741|45706.1|45686.1|84
1646168700000|2022-03-01 21:05:00|45731|45711|45773.2|45753.2|45793.2|45773.2|45731|45711|52
1646169000000|2022-03-01 21:10:00|45775.6|45755.6|45796.1|45776.1|45798.7|45778.7|45773.4|45753.4|29
1646169300000|2022-03-01 21:15:00|45793.7|45773.7|45781|45761|45803.2|45783.2|45778.6|45758.6|16
1646169600000|2022-03-01 21:20:00|45783.6|45763.6|45778.5|45758.5|45786|45766|45771|45751|5
1646169900000|2022-03-01 21:25:00|45781|45761|45763.5|45743.5|45781|45761|45758.6|45738.6|61
1646170200000|2022-03-01 21:30:00|45761|45741|45708.4|45688.4|45763.5|45743.5|45708.4|45688.4|42
1646170500000|2022-03-01 21:35:00|45710.7|45690.7|45728.4|45708.4|45730.7|45710.7|45708.4|45688.4|28
1646170800000|2022-03-01 21:40:00|45726|45706|45723.4|45703.4|45726|45706|45715.9|45695.9|13
1646171100000|2022-03-01 21:45:00|45725.9|45705.9|45753.5|45733.5|45768.2|45748.2|45723.5|45703.5|80
1646171400000|2022-03-01 21:50:00|45753.4|45733.4|45738.3|45718.3|45753.4|45733.4|45738.3|45718.3|22
1646171700000|2022-03-01 21:55:00|45736|45716|45755.8|45735.8|45778.1|45758.1|45725.5|45705.5|52
1646175600000|2022-03-01 23:00:00|45720.4|45700.4|45721.1|45701.1|45778.5|45758.5|45702|45682|60
1646175900000|2022-03-01 23:05:00|45723.5|45703.5|45725.9|45705.9|45746|45726|45723.5|45703.5|76
1646176200000|2022-03-01 23:10:00|45725.8|45705.8|45750.7|45730.7|45750.7|45730.7|45718.4|45698.4|116
1646176500000|2022-03-01 23:15:00|45748.3|45728.3|45753.4|45733.4|45768.4|45748.4|45748.3|45728.3|33
1646176800000|2022-03-01 23:20:00|45755.8|45735.8|45753.6|45733.6|45765.9|45745.9|45753.6|45733.6|14
1646177100000|2022-03-01 23:25:00|45753.7|45733.7|45793.4|45773.4|45793.4|45773.4|45753.7|45733.7|28
1646177400000|2022-03-01 23:30:00|45791.1|45771.1|45795.9|45775.9|45795.9|45775.9|45788.4|45768.4|32
1646177700000|2022-03-01 23:35:00|45798.3|45778.3|45805.9|45785.9|45808.4|45788.4|45780.9|45760.9|44
1646178000000|2022-03-01 23:40:00|45803.4|45783.4|45790.9|45770.9|45805.8|45785.8|45783.4|45763.4|19
1646178300000|2022-03-01 23:45:00|45793.3|45773.3|45808.3|45788.3|45810.7|45790.7|45790.9|45770.9|33
1646178600000|2022-03-01 23:50:00|45803.3|45783.3|45805.9|45785.9|45808.3|45788.3|45798.4|45778.4|27
1646178900000|2022-03-01 23:55:00|45808.4|45788.4|45835.9|45815.9|45838.4|45818.4|45803.4|45783.4|34
1646179200000|2022-03-02 00:00:00|45833.4|45813.4|45808.4|45788.4|45840.8|45820.8|45805.9|45785.9|41
1646179500000|2022-03-02 00:05:00|45810.8|45790.8|45835.9|45815.9|45835.9|45815.9|45810.8|45790.8|26
1646179800000|2022-03-02 00:10:00|45833.4|45813.4|45843.4|45823.4|45845.9|45825.9|45818.4|45798.4|23
1646180100000|2022-03-02 00:15:00|45840.9|45820.9|45878.3|45858.3|45878.4|45858.4|45838.4|45818.4|60
1646180400000|2022-03-02 00:20:00|45878.2|45858.2|45868.4|45848.4|45878.2|45858.2|45863.4|45843.4|38
1646180700000|2022-03-02 00:25:00|45870.8|45850.8|45868.4|45848.4|45873.4|45853.4|45858.4|45838.4|26
1646181000000|2022-03-02 00:30:00|45865.9|45845.9|45816.1|45796.1|45865.9|45845.9|45813.4|45793.4|57
1646181300000|2022-03-02 00:35:00|45818.4|45798.4|45803.4|45783.4|45825.9|45805.9|45790.9|45770.9|35
1646181600000|2022-03-02 00:40:00|45800.9|45780.9|45828.4|45808.4|45840.9|45820.9|45798.4|45778.4|42
1646181900000|2022-03-02 00:45:00|45825.9|45805.9|45828.4|45808.4|45848.4|45828.4|45820.8|45800.8|17
1646182200000|2022-03-02 00:50:00|45830.9|45810.9|45830.9|45810.9|45845.8|45825.8|45818.4|45798.4|9
1646182500000|2022-03-02 00:55:00|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|45810.9|45790.9|25
1646182800000|2022-03-02 01:00:00|45818.4|45798.4|45800.9|45780.9|45838.3|45818.3|45788.4|45768.4|203
1646183100000|2022-03-02 01:05:00|45798.4|45778.4|45786|45766|45845.9|45825.9|45785.9|45765.9|172
1646183400000|2022-03-02 01:10:00|45788.4|45768.4|45805.8|45785.8|45813.4|45793.4|45788.4|45768.4|70
1646183700000|2022-03-02 01:15:00|45765.9|45745.9|45708.3|45688.3|45800.8|45780.8|45708.3|45688.3|225
1646184000000|2022-03-02 01:20:00|45705.8|45685.8|45663.3|45643.3|45705.8|45685.8|45658.3|45638.3|164
1646184300000|2022-03-02 01:25:00|45665.6|45645.6|45738.1|45718.1|45738.1|45718.1|45665.6|45645.6|148
1646184600000|2022-03-02 01:30:00|45733.3|45713.3|45788.4|45768.4|45790.8|45770.8|45733.3|45713.3|132
1646184900000|2022-03-02 01:35:00|45788.3|45768.3|45738.3|45718.3|45793.1|45773.1|45738.3|45718.3|109
1646185200000|2022-03-02 01:40:00|45740.8|45720.8|45753.3|45733.3|45780.8|45760.8|45740.8|45720.8|70
1646185500000|2022-03-02 01:45:00|45753.4|45733.4|45730.8|45710.8|45763.3|45743.3|45723.4|45703.4|88
1646185800000|2022-03-02 01:50:00|45733.3|45713.3|45768.3|45748.3|45773.3|45753.3|45728.3|45708.3|135
1646186100000|2022-03-02 01:55:00|45770.6|45750.6|45773.3|45753.3|45773.4|45753.4|45738.3|45718.3|81
1646186400000|2022-03-02 02:00:00|45773.4|45753.4|45748.3|45728.3|45778.4|45758.4|45715.9|45695.9|130
1646186700000|2022-03-02 02:05:00|45740.8|45720.8|45743.1|45723.1|45763.3|45743.3|45735.8|45715.8|60
1646187000000|2022-03-02 02:10:00|45745.6|45725.6|45715.7|45695.7|45758.2|45738.2|45705.5|45685.5|80
1646187300000|2022-03-02 02:15:00|45713.2|45693.2|45678.1|45658.1|45718.2|45698.2|45658.2|45638.2|66
1646187600000|2022-03-02 02:20:00|45675.6|45655.6|45653.2|45633.2|45690.7|45670.7|45645.7|45625.7|64
1646187900000|2022-03-02 02:25:00|45658.2|45638.2|45730.7|45710.7|45730.7|45710.7|45653.2|45633.2|67
1646188200000|2022-03-02 02:30:00|45738.2|45718.2|45798.2|45778.2|45798.2|45778.2|45723.2|45703.2|87
1646188500000|2022-03-02 02:35:00|45793.4|45773.4|45848.2|45828.2|45848.2|45828.2|45793.2|45773.2|117
1646188800000|2022-03-02 02:40:00|45843.2|45823.2|45760.7|45740.7|45888.2|45868.2|45745.7|45725.7|167
1646189100000|2022-03-02 02:45:00|45758.2|45738.2|45688.2|45668.2|45758.2|45738.2|45670.9|45650.9|165
1646189400000|2022-03-02 02:50:00|45688.4|45668.4|45713.2|45693.2|45725.7|45705.7|45688.4|45668.4|73
1646189700000|2022-03-02 02:55:00|45710.9|45690.9|45748.2|45728.2|45763.2|45743.2|45700.7|45680.7|85
1646190000000|2022-03-02 03:00:00|45750.7|45730.7|45723|45703|45760.7|45740.7|45723|45703|78
1646190300000|2022-03-02 03:05:00|45718|45698|45670.5|45650.5|45730.5|45710.5|45670.5|45650.5|98
1646190600000|2022-03-02 03:10:00|45673|45653|45650.5|45630.5|45688|45668|45650.5|45630.5|117
1646190900000|2022-03-02 03:15:00|45653|45633|45642.9|45622.9|45673.1|45653.1|45620.4|45600.4|112
1646191200000|2022-03-02 03:20:00|45638.1|45618.1|45630.7|45610.7|45652.9|45632.9|45625.7|45605.7|77
1646191500000|2022-03-02 03:25:00|45633.1|45613.1|45648.1|45628.1|45660.7|45640.7|45628.2|45608.2|57
1646191800000|2022-03-02 03:30:00|45650.6|45630.6|45668.1|45648.1|45673.1|45653.1|45643.1|45623.1|43
1646192100000|2022-03-02 03:35:00|45670.4|45650.4|45653.1|45633.1|45670.6|45650.6|45635.4|45615.4|38
1646192400000|2022-03-02 03:40:00|45650.7|45630.7|45623.4|45603.4|45650.7|45630.7|45623.4|45603.4|26
1646192700000|2022-03-02 03:45:00|45621|45601|45648.2|45628.2|45653.1|45633.1|45613.2|45593.2|36
1646193000000|2022-03-02 03:50:00|45650.7|45630.7|45653.1|45633.1|45653.1|45633.1|45643.2|45623.2|51
1646193300000|2022-03-02 03:55:00|45655.6|45635.6|45643.2|45623.2|45662.9|45642.9|45643.2|45623.2|37
1646193600000|2022-03-02 04:00:00|45643.3|45623.3|45625.7|45605.7|45643.3|45623.3|45620.7|45600.7|29
1646193900000|2022-03-02 04:05:00|45630.7|45610.7|45630.7|45610.7|45633.2|45613.2|45600.7|45580.7|60
1646194200000|2022-03-02 04:10:00|45633.2|45613.2|45633.2|45613.2|45643.2|45623.2|45630.7|45610.7|23
1646194500000|2022-03-02 04:15:00|45630.8|45610.8|45633.2|45613.2|45640.7|45620.7|45630.7|45610.7|25
1646194800000|2022-03-02 04:20:00|45630.7|45610.7|45643.2|45623.2|45648.2|45628.2|45630.7|45610.7|64
1646195100000|2022-03-02 04:25:00|45638.3|45618.3|45648.2|45628.2|45648.2|45628.2|45630.7|45610.7|18
1646195400000|2022-03-02 04:30:00|45645.7|45625.7|45645.7|45625.7|45655.7|45635.7|45643.2|45623.2|24
1646195700000|2022-03-02 04:35:00|45645.6|45625.6|45645.7|45625.7|45653.2|45633.2|45643.2|45623.2|20
1646196000000|2022-03-02 04:40:00|45648.1|45628.1|45665.7|45645.7|45665.7|45645.7|45648.1|45628.1|24
1646196300000|2022-03-02 04:45:00|45663.2|45643.2|45678.2|45658.2|45685.7|45665.7|45663|45643|28
1646196600000|2022-03-02 04:50:00|45680.7|45660.7|45703.2|45683.2|45710.5|45690.5|45678.2|45658.2|35
1646196900000|2022-03-02 04:55:00|45705.7|45685.7|45715.7|45695.7|45715.7|45695.7|45700.7|45680.7|20
1646197200000|2022-03-02 05:00:00|45713.2|45693.2|45688|45668|45713.2|45693.2|45683.2|45663.2|53
1646197500000|2022-03-02 05:05:00|45690.4|45670.4|45715.5|45695.5|45715.7|45695.7|45690.4|45670.4|25
1646197800000|2022-03-02 05:10:00|45715.7|45695.7|45700.7|45680.7|45718.2|45698.2|45700.7|45680.7|19
1646198100000|2022-03-02 05:15:00|45695.7|45675.7|45683|45663|45698.2|45678.2|45683|45663|24
1646198400000|2022-03-02 05:20:00|45680.7|45660.7|45615.7|45595.7|45680.7|45660.7|45605.7|45585.7|65
1646198700000|2022-03-02 05:25:00|45613.3|45593.3|45648.2|45628.2|45655.5|45635.5|45613|45593|41
1646199000000|2022-03-02 05:30:00|45648|45628|45653.2|45633.2|45675.5|45655.5|45605.8|45585.8|103
1646199300000|2022-03-02 05:35:00|45655.5|45635.5|45618.2|45598.2|45665.5|45645.5|45618.2|45598.2|85
1646199600000|2022-03-02 05:40:00|45620.7|45600.7|45623.3|45603.3|45628.2|45608.2|45613.3|45593.3|83
1646199900000|2022-03-02 05:45:00|45625.7|45605.7|45628.2|45608.2|45673.2|45653.2|45620.7|45600.7|86
1646200200000|2022-03-02 05:50:00|45630.5|45610.5|45618.2|45598.2|45635.7|45615.7|45613.2|45593.2|52
1646200500000|2022-03-02 05:55:00|45615.8|45595.8|45545.7|45525.7|45615.8|45595.8|45543|45523|139
1646200800000|2022-03-02 06:00:00|45543.2|45523.2|45555.7|45535.7|45590.5|45570.5|45543.2|45523.2|114
1646201100000|2022-03-02 06:05:00|45553.3|45533.3|45593.2|45573.2|45600.7|45580.7|45550.7|45530.7|92
1646201400000|2022-03-02 06:10:00|45593|45573|45605.7|45585.7|45613.2|45593.2|45573.3|45553.3|74
1646201700000|2022-03-02 06:15:00|45605.5|45585.5|45663|45643|45668.2|45648.2|45598.2|45578.2|79
1646202000000|2022-03-02 06:20:00|45663.2|45643.2|45620.7|45600.7|45668.2|45648.2|45620.7|45600.7|136
1646202300000|2022-03-02 06:25:00|45618.3|45598.3|45653.1|45633.1|45653.1|45633.1|45618.2|45598.2|58
1646202600000|2022-03-02 06:30:00|45655.6|45635.6|45645.6|45625.6|45660.6|45640.6|45640.6|45620.6|50
1646202900000|2022-03-02 06:35:00|45643.1|45623.1|45683.1|45663.1|45685.5|45665.5|45640.6|45620.6|89
1646203200000|2022-03-02 06:40:00|45680.8|45660.8|45703.3|45683.3|45708.1|45688.1|45643.1|45623.1|72
1646203500000|2022-03-02 06:45:00|45700.9|45680.9|45703.1|45683.1|45710.6|45690.6|45695.6|45675.6|54
1646203800000|2022-03-02 06:50:00|45705.5|45685.5|45673.1|45653.1|45708.3|45688.3|45673.1|45653.1|81
1646204100000|2022-03-02 06:55:00|45670.6|45650.6|45678.1|45658.1|45680.8|45660.8|45660.6|45640.6|45
1646204400000|2022-03-02 07:00:00|45678.3|45658.3|45655.5|45635.5|45708.1|45688.1|45640.6|45620.6|116
1646204700000|2022-03-02 07:05:00|45653.1|45633.1|45640.6|45620.6|45658.1|45638.1|45623.1|45603.1|98
1646205000000|2022-03-02 07:10:00|45643.1|45623.1|45723.3|45703.3|45728.1|45708.1|45643.1|45623.1|110
1646205300000|2022-03-02 07:15:00|45723.1|45703.1|45780.6|45760.6|45795.6|45775.6|45720.6|45700.6|145
1646205600000|2022-03-02 07:20:00|45778.1|45758.1|45825.6|45805.6|45838.1|45818.1|45778.1|45758.1|119
1646205900000|2022-03-02 07:25:00|45828|45808|45858.1|45838.1|45865.6|45845.6|45820.6|45800.6|106
1646206200000|2022-03-02 07:30:00|45855.6|45835.6|45885.6|45865.6|45897.7|45877.7|45853.1|45833.1|136
1646206500000|2022-03-02 07:35:00|45883.1|45863.1|45868.1|45848.1|45897.8|45877.8|45865.6|45845.6|59
1646206800000|2022-03-02 07:40:00|45870.6|45850.6|45885.8|45865.8|45903.1|45883.1|45868.1|45848.1|68
1646207100000|2022-03-02 07:45:00|45888.1|45868.1|45903.1|45883.1|45912.8|45892.8|45878.1|45858.1|129
1646207400000|2022-03-02 07:50:00|45900.6|45880.6|45920.3|45900.3|45940.3|45920.3|45883.1|45863.1|122
1646207700000|2022-03-02 07:55:00|45922.8|45902.8|45955.3|45935.3|45977.4|45957.4|45885.3|45865.3|146
1646208000000|2022-03-02 08:00:00|45952.8|45932.8|45905.5|45885.5|45952.8|45932.8|45887.8|45867.8|149
1646208300000|2022-03-02 08:05:00|45908|45888|45897.8|45877.8|45917.8|45897.8|45867.8|45847.8|101
1646208600000|2022-03-02 08:10:00|45900.3|45880.3|45930.3|45910.3|45952.8|45932.8|45895.5|45875.5|104
1646208900000|2022-03-02 08:15:00|45927.8|45907.8|45960.3|45940.3|45967.8|45947.8|45925.3|45905.3|139
1646209200000|2022-03-02 08:20:00|45957.8|45937.8|45943|45923|45975.2|45955.2|45922.8|45902.8|124
1646209500000|2022-03-02 08:25:00|45942.8|45922.8|45925.5|45905.5|45950.3|45930.3|45922.8|45902.8|71
1646209800000|2022-03-02 08:30:00|45925.3|45905.3|45917.8|45897.8|45947.8|45927.8|45912.8|45892.8|74
1646210100000|2022-03-02 08:35:00|45920.2|45900.2|45962.8|45942.8|45962.8|45942.8|45908|45888|107
1646210400000|2022-03-02 08:40:00|45965.3|45945.3|45962.8|45942.8|45995|45975|45942.8|45922.8|106
1646210700000|2022-03-02 08:45:00|45965.2|45945.2|45907.8|45887.8|45965.3|45945.3|45887.8|45867.8|98
1646211000000|2022-03-02 08:50:00|45907.7|45887.7|45907.8|45887.8|45930.3|45910.3|45900.3|45880.3|70
1646211300000|2022-03-02 08:55:00|45910.3|45890.3|45977.8|45957.8|46002.8|45982.8|45902.8|45882.8|156
1646211600000|2022-03-02 09:00:00|45975.4|45955.4|46077.6|46057.6|46147.5|46127.5|45975.4|45955.4|486
1646211900000|2022-03-02 09:05:00|46077.5|46057.5|46164.7|46144.7|46185|46165|46077.4|46057.4|349
1646212200000|2022-03-02 09:10:00|46162.2|46142.2|46142.2|46122.2|46194.6|46174.6|46127.2|46107.2|174
1646212500000|2022-03-02 09:15:00|46144.7|46124.7|46209.7|46189.7|46209.7|46189.7|46129.7|46109.7|185
1646212800000|2022-03-02 09:20:00|46207.2|46187.2|46157.2|46137.2|46207.2|46187.2|46152.3|46132.3|131
1646213100000|2022-03-02 09:25:00|46154.7|46134.7|46177.2|46157.2|46179.7|46159.7|46142.2|46122.2|133
1646213400000|2022-03-02 09:30:00|46179.5|46159.5|46244.8|46224.8|46289.7|46269.7|46167.2|46147.2|266
1646213700000|2022-03-02 09:35:00|46244.7|46224.7|46187.3|46167.3|46249.7|46229.7|46174.7|46154.7|141
1646214000000|2022-03-02 09:40:00|46187.2|46167.2|46297.3|46277.3|46314.7|46294.7|46177.2|46157.2|169
1646214300000|2022-03-02 09:45:00|46302.2|46282.2|46341.6|46321.6|46351.6|46331.6|46289.2|46269.2|343
1646214600000|2022-03-02 09:50:00|46344.1|46324.1|46374.1|46354.1|46393.9|46373.9|46341.7|46321.7|296
1646214900000|2022-03-02 09:55:00|46374.4|46354.4|46344.4|46324.4|46376.7|46356.7|46339.1|46319.1|145
1646215200000|2022-03-02 10:00:00|46349.4|46329.4|46299.2|46279.2|46369.5|46349.5|46299.2|46279.2|188
1646215500000|2022-03-02 10:05:00|46301.7|46281.7|46326.9|46306.9|46331.9|46311.9|46271.7|46251.7|145
1646215800000|2022-03-02 10:10:00|46322|46302|46249.5|46229.5|46322|46302|46241.9|46221.9|110
1646216100000|2022-03-02 10:15:00|46247.2|46227.2|46281.9|46261.9|46301.9|46281.9|46247|46227|182
1646216400000|2022-03-02 10:20:00|46279.4|46259.4|46281.9|46261.9|46286.9|46266.9|46269.5|46249.5|61
1646216700000|2022-03-02 10:25:00|46277|46257|46274.4|46254.4|46291.7|46271.7|46267|46247|99
1646217000000|2022-03-02 10:30:00|46271.9|46251.9|46261.9|46241.9|46281.9|46261.9|46244.4|46224.4|71
1646217300000|2022-03-02 10:35:00|46264.4|46244.4|46344.3|46324.3|46351.8|46331.8|46257|46237|126
1646217600000|2022-03-02 10:40:00|46341.8|46321.8|46361.8|46341.8|46366.8|46346.8|46316.7|46296.7|111
1646217900000|2022-03-02 10:45:00|46359.5|46339.5|46411.8|46391.8|46411.8|46391.8|46349.3|46329.3|262
1646218200000|2022-03-02 10:50:00|46406.8|46386.8|46404.2|46384.2|46421.8|46401.8|46386.8|46366.8|166
1646218500000|2022-03-02 10:55:00|46404.3|46384.3|46436.8|46416.8|46436.8|46416.8|46404.3|46384.3|108
1646218800000|2022-03-02 11:00:00|46439.3|46419.3|46489.3|46469.3|46502|46482|46439.3|46419.3|301
1646219100000|2022-03-02 11:05:00|46489.2|46469.2|46531.8|46511.8|46569.3|46549.3|46456.8|46436.8|354
1646219400000|2022-03-02 11:10:00|46534.2|46514.2|46616.5|46596.5|46626.7|46606.7|46519.3|46499.3|524
1646219700000|2022-03-02 11:15:00|46616.4|46596.4|46616.5|46596.5|46636.5|46616.5|46576.5|46556.5|313
1646220000000|2022-03-02 11:20:00|46614.2|46594.2|46579.2|46559.2|46624|46604|46571.5|46551.5|156
1646220300000|2022-03-02 11:25:00|46581.5|46561.5|46569|46549|46598.9|46578.9|46546.5|46526.5|154
1646220600000|2022-03-02 11:30:00|46566.7|46546.7|46583.9|46563.9|46621.5|46601.5|46561.5|46541.5|113
1646220900000|2022-03-02 11:35:00|46581.5|46561.5|46604|46584|46633.9|46613.9|46574|46554|166
1646221200000|2022-03-02 11:40:00|46606.5|46586.5|46646.5|46626.5|46704|46684|46584|46564|266
1646221500000|2022-03-02 11:45:00|46648.9|46628.9|46539|46519|46651.5|46631.5|46534|46514|179
1646221800000|2022-03-02 11:50:00|46541.5|46521.5|46601.5|46581.5|46616.5|46596.5|46481.7|46461.7|293
1646222100000|2022-03-02 11:55:00|46599|46579|46588.7|46568.7|46604|46584|46586.5|46566.5|111
1646222400000|2022-03-02 12:00:00|46586.2|46566.2|46621.2|46601.2|46631.2|46611.2|46568.7|46548.7|175
1646222700000|2022-03-02 12:05:00|46626|46606|46668.7|46648.7|46688.2|46668.2|46606.2|46586.2|171
1646223000000|2022-03-02 12:10:00|46671|46651|46731.2|46711.2|46741.2|46721.2|46671|46651|329
1646223300000|2022-03-02 12:15:00|46728.5|46708.5|46713.7|46693.7|46738.7|46718.7|46688.7|46668.7|288
1646223600000|2022-03-02 12:20:00|46711.3|46691.3|46763.4|46743.4|46765.9|46745.9|46674|46654|216
1646223900000|2022-03-02 12:25:00|46756.3|46736.3|46726.2|46706.2|46756.3|46736.3|46681.2|46661.2|219
1646224200000|2022-03-02 12:30:00|46728.7|46708.7|46723.8|46703.8|46768.4|46748.4|46691.5|46671.5|288
1646224500000|2022-03-02 12:35:00|46724|46704|46703.7|46683.7|46741.5|46721.5|46681.3|46661.3|229
1646224800000|2022-03-02 12:40:00|46701.3|46681.3|46716|46696|46763.7|46743.7|46694|46674|193
1646225100000|2022-03-02 12:45:00|46716.2|46696.2|46731|46711|46785.7|46765.7|46708.8|46688.8|382
1646225400000|2022-03-02 12:50:00|46735.8|46715.8|46803.2|46783.2|46806.1|46786.1|46735.8|46715.8|241
1646225700000|2022-03-02 12:55:00|46805.7|46785.7|46880.8|46860.8|46943.3|46923.3|46805.7|46785.7|523
1646226000000|2022-03-02 13:00:00|46883.3|46863.3|46858.6|46838.6|46888.3|46868.3|46736.6|46716.6|1479
1646226300000|2022-03-02 13:05:00|46858.8|46838.8|46878.3|46858.3|46956|46936|46850.8|46830.8|572
1646226600000|2022-03-02 13:10:00|46873.3|46853.3|46845.5|46825.5|47030.4|47010.4|46833.5|46813.5|1144
1646226900000|2022-03-02 13:15:00|46842.9|46822.9|46810.8|46790.8|46903|46883|46810.8|46790.8|647
1646227200000|2022-03-02 13:20:00|46813.2|46793.2|46845.8|46825.8|46865.8|46845.8|46766.1|46746.1|643
1646227500000|2022-03-02 13:25:00|46843.3|46823.3|46843.6|46823.6|46891.1|46871.1|46828.6|46808.6|545
1646227800000|2022-03-02 13:30:00|46846|46826|46943.2|46923.2|46945.8|46925.8|46846|46826|478
1646228100000|2022-03-02 13:35:00|46940.7|46920.7|46955.8|46935.8|47010.5|46990.5|46920.8|46900.8|650
1646228400000|2022-03-02 13:40:00|46955.6|46935.6|46912.4|46892.4|46979.9|46959.9|46912.4|46892.4|508
1646228700000|2022-03-02 13:45:00|46914.9|46894.9|46905.2|46885.2|46942.4|46922.4|46864.7|46844.7|513
1646229000000|2022-03-02 13:50:00|46907.7|46887.7|46960.2|46940.2|46962|46942|46900.2|46880.2|649
1646229300000|2022-03-02 13:55:00|46960.3|46940.3|46967.8|46947.8|46972.7|46952.7|46940.2|46920.2|509
1646229600000|2022-03-02 14:00:00|46970.2|46950.2|46925.2|46905.2|46972.7|46952.7|46868|46848|538
1646229900000|2022-03-02 14:05:00|46922.8|46902.8|46874.7|46854.7|46960.2|46940.2|46864.8|46844.8|386
1646230200000|2022-03-02 14:10:00|46872.2|46852.2|46790.6|46770.6|46902.5|46882.5|46790.6|46770.6|477
1646230500000|2022-03-02 14:15:00|46793.1|46773.1|46715.9|46695.9|46820.8|46800.8|46708.6|46688.6|538
1646230800000|2022-03-02 14:20:00|46711.1|46691.1|46808.6|46788.6|46808.6|46788.6|46691.1|46671.1|617
1646231100000|2022-03-02 14:25:00|46810.9|46790.9|46726.1|46706.1|46813.4|46793.4|46718.7|46698.7|526
1646231400000|2022-03-02 14:30:00|46730.8|46710.8|46571.4|46551.4|46740.9|46720.9|46563.9|46543.9|625
1646231700000|2022-03-02 14:35:00|46573.7|46553.7|46546.5|46526.5|46591.4|46571.4|46499.2|46479.2|646
1646232000000|2022-03-02 14:40:00|46544.2|46524.2|46596.7|46576.7|46614.2|46594.2|46509.2|46489.2|428
1646232300000|2022-03-02 14:45:00|46599.2|46579.2|46507|46487|46599.2|46579.2|46502.2|46482.2|477
1646232600000|2022-03-02 14:50:00|46509.5|46489.5|46592|46572|46592|46572|46504.7|46484.7|408
1646232900000|2022-03-02 14:55:00|46594.5|46574.5|46661.7|46641.7|46664.2|46644.2|46579.2|46559.2|482
1646233200000|2022-03-02 15:00:00|46659.2|46639.2|46644.3|46624.3|46721.7|46701.7|46636.7|46616.7|398
1646233500000|2022-03-02 15:05:00|46641.7|46621.7|46578.7|46558.7|46646.5|46626.5|46559|46539|286
1646233800000|2022-03-02 15:10:00|46581.2|46561.2|46421.5|46401.5|46581.2|46561.2|46419|46399|391
1646234100000|2022-03-02 15:15:00|46419|46399|46431.7|46411.7|46454|46434|46406.5|46386.5|324
1646234400000|2022-03-02 15:20:00|46429.2|46409.2|46441.5|46421.5|46491.7|46471.7|46429.2|46409.2|290
1646234700000|2022-03-02 15:25:00|46439|46419|46389.3|46369.3|46451.4|46431.4|46356.7|46336.7|522
1646235000000|2022-03-02 15:30:00|46386.8|46366.8|46274.5|46254.5|46386.8|46366.8|46232.1|46212.1|706
1646235300000|2022-03-02 15:35:00|46272.1|46252.1|46237.3|46217.3|46272.1|46252.1|46187.3|46167.3|624
1646235600000|2022-03-02 15:40:00|46232.6|46212.6|46222.1|46202.1|46249.6|46229.6|46144.8|46124.8|482
1646235900000|2022-03-02 15:45:00|46219.6|46199.6|46187.3|46167.3|46225|46205|46172.3|46152.3|375
1646236200000|2022-03-02 15:50:00|46184.8|46164.8|46157.1|46137.1|46219.8|46199.8|46139.6|46119.6|418
1646236500000|2022-03-02 15:55:00|46157.4|46137.4|46204.3|46184.3|46204.3|46184.3|46087.1|46067.1|512
1646236800000|2022-03-02 16:00:00|46199.6|46179.6|46209.8|46189.8|46229.8|46209.8|46164.8|46144.8|448
1646237100000|2022-03-02 16:05:00|46207.4|46187.4|46282.3|46262.3|46282.3|46262.3|46189.8|46169.8|481
1646237400000|2022-03-02 16:10:00|46284.8|46264.8|46267.3|46247.3|46284.8|46264.8|46194.8|46174.8|534
1646237700000|2022-03-02 16:15:00|46269.8|46249.8|46264.8|46244.8|46332.3|46312.3|46237.3|46217.3|466
1646238000000|2022-03-02 16:20:00|46264.9|46244.9|46289.5|46269.5|46297.3|46277.3|46257.3|46237.3|233
1646238300000|2022-03-02 16:25:00|46292|46272|46337|46317|46362|46342|46264.6|46244.6|381
1646238600000|2022-03-02 16:30:00|46339.3|46319.3|46471.3|46451.3|46483.8|46463.8|46297|46277|644
1646238900000|2022-03-02 16:35:00|46473.8|46453.8|46436.3|46416.3|46506.1|46486.1|46436.3|46416.3|420
1646239200000|2022-03-02 16:40:00|46436.5|46416.5|46319.8|46299.8|46461.9|46441.9|46319.6|46299.6|372
1646239500000|2022-03-02 16:45:00|46317.4|46297.4|46322.3|46302.3|46436.9|46416.9|46314.8|46294.8|383
1646239800000|2022-03-02 16:50:00|46327.3|46307.3|46312.3|46292.3|46342.3|46322.3|46297.7|46277.7|271
1646240100000|2022-03-02 16:55:00|46312.1|46292.1|46284.8|46264.8|46319.8|46299.8|46252.4|46232.4|231
1646240400000|2022-03-02 17:00:00|46287.3|46267.3|46379.6|46359.6|46397.3|46377.3|46276.9|46256.9|242
1646240700000|2022-03-02 17:05:00|46379.4|46359.4|46391.9|46371.9|46399.3|46379.3|46337.3|46317.3|212
1646241000000|2022-03-02 17:10:00|46386.9|46366.9|46349.7|46329.7|46386.9|46366.9|46327.3|46307.3|228
1646241300000|2022-03-02 17:15:00|46352.2|46332.2|46457.6|46437.6|46469.7|46449.7|46344.7|46324.7|248
1646241600000|2022-03-02 17:20:00|46455.2|46435.2|46480.1|46460.1|46485.2|46465.2|46432.6|46412.6|417
1646241900000|2022-03-02 17:25:00|46477.7|46457.7|46470.1|46450.1|46497.6|46477.6|46460.1|46440.1|246
1646242200000|2022-03-02 17:30:00|46470.2|46450.2|46557.6|46537.6|46557.6|46537.6|46452.7|46432.7|332
1646242500000|2022-03-02 17:35:00|46555.2|46535.2|46542.6|46522.6|46577.2|46557.2|46525.1|46505.1|246
1646242800000|2022-03-02 17:40:00|46540.2|46520.2|46555.2|46535.2|46575.1|46555.1|46527.6|46507.6|265
1646243100000|2022-03-02 17:45:00|46550.2|46530.2|46568|46548|46585.4|46565.4|46530.4|46510.4|320
1646243400000|2022-03-02 17:50:00|46567.9|46547.9|46582.9|46562.9|46600.2|46580.2|46533|46513|199
1646243700000|2022-03-02 17:55:00|46580.5|46560.5|46673.7|46653.7|46684.1|46664.1|46550.1|46530.1|1022
1646244000000|2022-03-02 18:00:00|46664.2|46644.2|46673.3|46653.3|46685.6|46665.6|46600.9|46580.9|529
1646244300000|2022-03-02 18:05:00|46675.6|46655.6|46795.3|46775.3|46795.3|46775.3|46675.6|46655.6|321
1646244600000|2022-03-02 18:10:00|46795.1|46775.1|46815.3|46795.3|46817.8|46797.8|46747.8|46727.8|367
1646244900000|2022-03-02 18:15:00|46812.9|46792.9|46795.1|46775.1|46832.6|46812.6|46787.7|46767.7|149
1646245200000|2022-03-02 18:20:00|46797.6|46777.6|46787.7|46767.7|46834.8|46814.8|46775.1|46755.1|149
1646245500000|2022-03-02 18:25:00|46797.6|46777.6|46807.7|46787.7|46815.2|46795.2|46775.4|46755.4|187
1646245800000|2022-03-02 18:30:00|46810.1|46790.1|46900.1|46880.1|46900.1|46880.1|46807.7|46787.7|264
1646246100000|2022-03-02 18:35:00|46895.4|46875.4|46815.2|46795.2|46895.4|46875.4|46795.2|46775.2|131
1646246400000|2022-03-02 18:40:00|46815.4|46795.4|46813.1|46793.1|46825.4|46805.4|46807.7|46787.7|128
1646246700000|2022-03-02 18:45:00|46812.9|46792.9|46810.2|46790.2|46817.6|46797.6|46807.9|46787.9|106
1646247000000|2022-03-02 18:50:00|46812.6|46792.6|46810.1|46790.1|46845.2|46825.2|46807.6|46787.6|137
1646247300000|2022-03-02 18:55:00|46807.7|46787.7|46785.2|46765.2|46822.6|46802.6|46760.2|46740.2|164
1646247600000|2022-03-02 19:00:00|46787.9|46767.9|46830.2|46810.2|46835.2|46815.2|46752.7|46732.7|119
1646247900000|2022-03-02 19:05:00|46832.7|46812.7|46810|46790|46835.2|46815.2|46772.7|46752.7|93
1646248200000|2022-03-02 19:10:00|46812.5|46792.5|46822.9|46802.9|46842.9|46822.9|46807.7|46787.7|115
1646248500000|2022-03-02 19:15:00|46820.5|46800.5|46797.9|46777.9|46822.9|46802.9|46778|46758|69
1646248800000|2022-03-02 19:20:00|46795.4|46775.4|46737.9|46717.9|46817.5|46797.5|46732.9|46712.9|84
1646249100000|2022-03-02 19:25:00|46737.7|46717.7|46747.9|46727.9|46750.4|46730.4|46717.7|46697.7|74
1646249400000|2022-03-02 19:30:00|46748|46728|46745.2|46725.2|46770.5|46750.5|46727.9|46707.9|52
1646249700000|2022-03-02 19:35:00|46745.3|46725.3|46772.8|46752.8|46777.8|46757.8|46742.8|46722.8|35
1646250000000|2022-03-02 19:40:00|46775.3|46755.3|46780.3|46760.3|46794.8|46774.8|46767.7|46747.7|27
1646250300000|2022-03-02 19:45:00|46780.2|46760.2|46740.3|46720.3|46780.2|46760.2|46720.3|46700.3|48
1646250600000|2022-03-02 19:50:00|46745.2|46725.2|46730.3|46710.3|46760.3|46740.3|46727.7|46707.7|48
1646250900000|2022-03-02 19:55:00|46732.7|46712.7|46680.2|46660.2|46732.8|46712.8|46665.5|46645.5|132
1646251200000|2022-03-02 20:00:00|46680|46660|46712.8|46692.8|46740.3|46720.3|46667.8|46647.8|112
1646251500000|2022-03-02 20:05:00|46712.7|46692.7|46715.2|46695.2|46735.3|46715.3|46702.8|46682.8|68
1646251800000|2022-03-02 20:10:00|46712.8|46692.8|46672.8|46652.8|46737.8|46717.8|46667.8|46647.8|63
1646252100000|2022-03-02 20:15:00|46675.1|46655.1|46732.8|46712.8|46732.8|46712.8|46660.5|46640.5|65
1646252400000|2022-03-02 20:20:00|46732.6|46712.6|46775.3|46755.3|46788|46768|46732.6|46712.6|90
1646252700000|2022-03-02 20:25:00|46787.3|46767.3|46822.5|46802.5|46825|46805|46782.6|46762.6|102
1646253000000|2022-03-02 20:30:00|46817.6|46797.6|46842.6|46822.6|46845.1|46825.1|46803|46783|67
1646253300000|2022-03-02 20:35:00|46845|46825|46833|46813|46877.6|46857.6|46833|46813|130
1646253600000|2022-03-02 20:40:00|46835.3|46815.3|46807.3|46787.3|46835.3|46815.3|46760.3|46740.3|108
1646253900000|2022-03-02 20:45:00|46805|46785|46787.8|46767.8|46813|46793|46782.8|46762.8|29
1646254200000|2022-03-02 20:50:00|46788|46768|46795.5|46775.5|46800.5|46780.5|46780.3|46760.3|54
1646254500000|2022-03-02 20:55:00|46795.3|46775.3|46817.8|46797.8|46832.9|46812.9|46772.6|46752.6|91
1646254800000|2022-03-02 21:00:00|46815.4|46795.4|46800.3|46780.3|46852.6|46832.6|46797.8|46777.8|49
1646255100000|2022-03-02 21:05:00|46797.8|46777.8|46795.3|46775.3|46800.3|46780.3|46782.8|46762.8|26
1646255400000|2022-03-02 21:10:00|46792.8|46772.8|46775.3|46755.3|46804.9|46784.9|46772.8|46752.8|28
1646255700000|2022-03-02 21:15:00|46772.9|46752.9|46795.1|46775.1|46800.3|46780.3|46772.8|46752.8|27
1646256000000|2022-03-02 21:20:00|46792.8|46772.8|46817.8|46797.8|46827.8|46807.8|46787.9|46767.9|29
1646256300000|2022-03-02 21:25:00|46820.1|46800.1|46789.9|46769.9|46822.6|46802.6|46787.6|46767.6|41
1646256600000|2022-03-02 21:30:00|46787.4|46767.4|46794.7|46774.7|46794.7|46774.7|46782.8|46762.8|23
1646256900000|2022-03-02 21:35:00|46795.1|46775.1|46797.6|46777.6|46802.4|46782.4|46787.6|46767.6|29
1646257200000|2022-03-02 21:40:00|46787.9|46767.9|46785.1|46765.1|46787.9|46767.9|46775.1|46755.1|26
1646257500000|2022-03-02 21:45:00|46782.7|46762.7|46797.7|46777.7|46800.2|46780.2|46775.1|46755.1|45
1646257800000|2022-03-02 21:50:00|46795.2|46775.2|46777.4|46757.4|46800.2|46780.2|46775.4|46755.4|47
1646258100000|2022-03-02 21:55:00|46772.9|46752.9|46770.1|46750.1|46777.7|46757.7|46765.1|46745.1|33
1646262000000|2022-03-02 23:00:00|46714|46694|46765.2|46745.2|46777.5|46757.5|46714|46694|86
1646262300000|2022-03-02 23:05:00|46764.8|46744.8|46760|46740|46790.3|46770.3|46760|46740|55
1646262600000|2022-03-02 23:10:00|46752.5|46732.5|46745.2|46725.2|46757.5|46737.5|46740|46720|26
1646262900000|2022-03-02 23:15:00|46747.7|46727.7|46745|46725|46757.5|46737.5|46745|46725|15
1646263200000|2022-03-02 23:20:00|46740|46720|46742.7|46722.7|46747.5|46727.5|46715|46695|25
1646263500000|2022-03-02 23:25:00|46745|46725|46700|46680|46745|46725|46697.5|46677.5|35
1646263800000|2022-03-02 23:30:00|46702.5|46682.5|46717.5|46697.5|46725|46705|46702.5|46682.5|26
1646264100000|2022-03-02 23:35:00|46715.1|46695.1|46727.5|46707.5|46727.5|46707.5|46715|46695|3
1646264400000|2022-03-02 23:40:00|46725.1|46705.1|46732.5|46712.5|46735|46715|46725|46705|14
1646264700000|2022-03-02 23:45:00|46730|46710|46755|46735|46755|46735|46730|46710|15
1646265000000|2022-03-02 23:50:00|46757.3|46737.3|46747.6|46727.6|46770|46750|46745.1|46725.1|26
1646265300000|2022-03-02 23:55:00|46750|46730|46755|46735|46757.3|46737.3|46747.5|46727.5|48
1646265600000|2022-03-03 00:00:00|46757.3|46737.3|46789.8|46769.8|46792.3|46772.3|46742.4|46722.4|102
1646265900000|2022-03-03 00:05:00|46787.4|46767.4|46772.4|46752.4|46787.4|46767.4|46765.1|46745.1|38
1646266200000|2022-03-03 00:10:00|46777.3|46757.3|46847.4|46827.4|46852.4|46832.4|46777.3|46757.3|115
1646266500000|2022-03-03 00:15:00|46850.1|46830.1|46837.4|46817.4|46857.3|46837.3|46807.6|46787.6|53
1646266800000|2022-03-03 00:20:00|46839.9|46819.9|46800.1|46780.1|46847.4|46827.4|46797.4|46777.4|42
1646267100000|2022-03-03 00:25:00|46802.6|46782.6|46753|46733|46802.6|46782.6|46750.1|46730.1|35
1646267400000|2022-03-03 00:30:00|46755.3|46735.3|46750.3|46730.3|46762.8|46742.8|46733|46713|34
1646267700000|2022-03-03 00:35:00|46750.1|46730.1|46802.6|46782.6|46802.6|46782.6|46742.8|46722.8|54
1646268000000|2022-03-03 00:40:00|46800.3|46780.3|46780.3|46760.3|46807.8|46787.8|46767.8|46747.8|42
1646268300000|2022-03-03 00:45:00|46777.8|46757.8|46740.3|46720.3|46782.8|46762.8|46735.4|46715.4|42
1646268600000|2022-03-03 00:50:00|46742.8|46722.8|46715.3|46695.3|46750.3|46730.3|46715.3|46695.3|57
1646268900000|2022-03-03 00:55:00|46715.1|46695.1|46717.8|46697.8|46725.3|46705.3|46702.8|46682.8|67
1646269200000|2022-03-03 01:00:00|46715.3|46695.3|46740.2|46720.2|46757.7|46737.7|46662.8|46642.8|684
1646269500000|2022-03-03 01:05:00|46742.7|46722.7|46630.2|46610.2|46750.2|46730.2|46630.2|46610.2|259
1646269800000|2022-03-03 01:10:00|46630.1|46610.1|46660.2|46640.2|46685.2|46665.2|46620.2|46600.2|174
1646270100000|2022-03-03 01:15:00|46657.7|46637.7|46695.1|46675.1|46725.1|46705.1|46630.2|46610.2|161
1646270400000|2022-03-03 01:20:00|46697.4|46677.4|46732.2|46712.2|46734.7|46714.7|46682.4|46662.4|107
1646270700000|2022-03-03 01:25:00|46727.6|46707.6|46837.6|46817.6|46844.9|46824.9|46709.9|46689.9|176
1646271000000|2022-03-03 01:30:00|46839.9|46819.9|46869.7|46849.7|46874.7|46854.7|46832.6|46812.6|204
1646271300000|2022-03-03 01:35:00|46874.5|46854.5|46884.5|46864.5|46956.8|46936.8|46862|46842|386
1646271600000|2022-03-03 01:40:00|46882|46862|46899.5|46879.5|46917|46897|46859.5|46839.5|125
1646271900000|2022-03-03 01:45:00|46897|46877|46862.2|46842.2|46917|46897|46862.2|46842.2|118
1646272200000|2022-03-03 01:50:00|46864.5|46844.5|46944.5|46924.5|46959.1|46939.1|46859.7|46839.7|145
1646272500000|2022-03-03 01:55:00|46944.3|46924.3|46951.8|46931.8|46966.8|46946.8|46914.3|46894.3|113
1646272800000|2022-03-03 02:00:00|46952.2|46932.2|46904.5|46884.5|46969.1|46949.1|46904.5|46884.5|108
1646273100000|2022-03-03 02:05:00|46907|46887|46859.8|46839.8|46942|46922|46859.8|46839.8|137
1646273400000|2022-03-03 02:10:00|46862.2|46842.2|46904.5|46884.5|46917.2|46897.2|46842|46822|121
1646273700000|2022-03-03 02:15:00|46907|46887|46909.3|46889.3|46917|46897|46894.5|46874.5|45
1646274000000|2022-03-03 02:20:00|46914.1|46894.1|46912|46892|46922|46902|46909.3|46889.3|53
1646274300000|2022-03-03 02:25:00|46914.3|46894.3|46902|46882|46924.5|46904.5|46894.6|46874.6|41
1646274600000|2022-03-03 02:30:00|46899.5|46879.5|46939.6|46919.6|46949.5|46929.5|46887|46867|127
1646274900000|2022-03-03 02:35:00|46939.5|46919.5|47016.6|46996.6|47043.9|47023.9|46939.5|46919.5|259
1646275200000|2022-03-03 02:40:00|47021.6|47001.6|47019.1|46999.1|47039.1|47019.1|47011.6|46991.6|146
1646275500000|2022-03-03 02:45:00|47021.4|47001.4|46996.6|46976.6|47021.8|47001.8|46994.1|46974.1|132
1646275800000|2022-03-03 02:50:00|46998.9|46978.9|46989.1|46969.1|47016.4|46996.4|46989.1|46969.1|53
1646276100000|2022-03-03 02:55:00|46991.4|46971.4|46994.1|46974.1|46996.8|46976.8|46964.1|46944.1|89
1646276400000|2022-03-03 03:00:00|46991.6|46971.6|46983.9|46963.9|46994.1|46974.1|46969.1|46949.1|73
1646276700000|2022-03-03 03:05:00|46984.1|46964.1|46979.1|46959.1|46996.6|46976.6|46951.6|46931.6|103
1646277000000|2022-03-03 03:10:00|46976.6|46956.6|46939.1|46919.1|46976.6|46956.6|46939.1|46919.1|58
1646277300000|2022-03-03 03:15:00|46936.6|46916.6|46914.1|46894.1|46936.6|46916.6|46896.6|46876.6|105
1646277600000|2022-03-03 03:20:00|46911.6|46891.6|46944.1|46924.1|46966.4|46946.4|46911.6|46891.6|98
1646277900000|2022-03-03 03:25:00|46946.7|46926.7|46931.5|46911.5|46951.7|46931.7|46926.5|46906.5|81
1646278200000|2022-03-03 03:30:00|46931.4|46911.4|46931.5|46911.5|46944|46924|46891.4|46871.4|83
1646278500000|2022-03-03 03:35:00|46931.4|46911.4|46946.4|46926.4|46948.9|46928.9|46906.4|46886.4|163
1646278800000|2022-03-03 03:40:00|46948.9|46928.9|46963.9|46943.9|46974|46954|46946.4|46926.4|25
1646279100000|2022-03-03 03:45:00|46966.2|46946.2|46973.8|46953.8|46981.4|46961.4|46963.9|46943.9|36
1646279400000|2022-03-03 03:50:00|46976.3|46956.3|46973.8|46953.8|46978.8|46958.8|46963.8|46943.8|40
1646279700000|2022-03-03 03:55:00|46974|46954|46998.8|46978.8|47001.3|46981.3|46974|46954|47
1646280000000|2022-03-03 04:00:00|47001.2|46981.2|47031.3|47011.3|47033.8|47013.8|47001.2|46981.2|43
1646280300000|2022-03-03 04:05:00|47028.8|47008.8|47330.8|47310.8|47333.3|47313.3|47026.3|47006.3|403
1646280600000|2022-03-03 04:10:00|47328.3|47308.3|47207.9|47187.9|47328.3|47308.3|47205.2|47185.2|230
1646280900000|2022-03-03 04:15:00|47208.3|47188.3|47243.1|47223.1|47260.6|47240.6|47208.3|47188.3|114
1646281200000|2022-03-03 04:20:00|47245.4|47225.4|47268.1|47248.1|47313.1|47293.1|47245.4|47225.4|98
1646281500000|2022-03-03 04:25:00|47272.9|47252.9|47313.1|47293.1|47313.1|47293.1|47235.6|47215.6|54
1646281800000|2022-03-03 04:30:00|47315.6|47295.6|47313.1|47293.1|47337.9|47317.9|47288.3|47268.3|65
1646282100000|2022-03-03 04:35:00|47310.6|47290.6|47323.1|47303.1|47328.1|47308.1|47300.9|47280.9|36
1646282400000|2022-03-03 04:40:00|47325.6|47305.6|47343.1|47323.1|47350.7|47330.7|47313.1|47293.1|129
1646282700000|2022-03-03 04:45:00|47345.4|47325.4|47395.6|47375.6|47398.1|47378.1|47313.2|47293.2|128
1646283000000|2022-03-03 04:50:00|47395.7|47375.7|47453.4|47433.4|47470.4|47450.4|47395.7|47375.7|195
1646283300000|2022-03-03 04:55:00|47458.2|47438.2|47423.2|47403.2|47470.5|47450.5|47415.5|47395.5|95
1646283600000|2022-03-03 05:00:00|47425.5|47405.5|47388|47368|47428|47408|47360.5|47340.5|129
1646283900000|2022-03-03 05:05:00|47390.5|47370.5|47410.5|47390.5|47442.8|47422.8|47388|47368|98
1646284200000|2022-03-03 05:10:00|47413|47393|47410.5|47390.5|47415.5|47395.5|47392.8|47372.8|91
1646284500000|2022-03-03 05:15:00|47408.2|47388.2|47430.5|47410.5|47445.5|47425.5|47403|47383|66
1646284800000|2022-03-03 05:20:00|47428|47408|47398|47378|47440.5|47420.5|47398|47378|85
1646285100000|2022-03-03 05:25:00|47395.7|47375.7|47393|47373|47410.7|47390.7|47382.6|47362.6|140
1646285400000|2022-03-03 05:30:00|47390.5|47370.5|47408|47388|47450.5|47430.5|47348|47328|545
1646285700000|2022-03-03 05:35:00|47413|47393|47387.8|47367.8|47418|47398|47380.3|47360.3|147
1646286000000|2022-03-03 05:40:00|47385.3|47365.3|47382.8|47362.8|47407.8|47387.8|47365.5|47345.5|147
1646286300000|2022-03-03 05:45:00|47377.8|47357.8|47305.3|47285.3|47380.3|47360.3|47293|47273|212
1646286600000|2022-03-03 05:50:00|47305.5|47285.5|47220.7|47200.7|47313|47293|47200.5|47180.5|176
1646286900000|2022-03-03 05:55:00|47223|47203|47133.3|47113.3|47245.5|47225.5|47133.3|47113.3|189
1646287200000|2022-03-03 06:00:00|47135.8|47115.8|47258.2|47238.2|47260.5|47240.5|47133.3|47113.3|144
1646287500000|2022-03-03 06:05:00|47262.8|47242.8|47298.3|47278.3|47315.8|47295.8|47262.8|47242.8|125
1646287800000|2022-03-03 06:10:00|47303|47283|47348|47328|47348|47328|47293.3|47273.3|115
1646288100000|2022-03-03 06:15:00|47345.6|47325.6|47405.8|47385.8|47405.8|47385.8|47338.3|47318.3|123
1646288400000|2022-03-03 06:20:00|47410.8|47390.8|47425.8|47405.8|47428.7|47408.7|47406|47386|140
1646288700000|2022-03-03 06:25:00|47430.6|47410.6|47502.4|47482.4|47504.9|47484.9|47421|47401|382
1646289000000|2022-03-03 06:30:00|47504.9|47484.9|47632|47612|47636.6|47616.6|47497.2|47477.2|349
1646289300000|2022-03-03 06:35:00|47629.7|47609.7|47622|47602|47686.8|47666.8|47616.8|47596.8|322
1646289600000|2022-03-03 06:40:00|47624.3|47604.3|47669.3|47649.3|47691.6|47671.6|47617|47597|150
1646289900000|2022-03-03 06:45:00|47666.8|47646.8|47519.7|47499.7|47666.8|47646.8|47509.5|47489.5|267
1646290200000|2022-03-03 06:50:00|47519.5|47499.5|47634.9|47614.9|47667|47647|47519.5|47499.5|266
1646290500000|2022-03-03 06:55:00|47637.4|47617.4|47625|47605|47637.4|47617.4|47589.9|47569.9|208
1646290800000|2022-03-03 07:00:00|47624.8|47604.8|47554.8|47534.8|47654.8|47634.8|47537.3|47517.3|159
1646291100000|2022-03-03 07:05:00|47557.3|47537.3|47569.8|47549.8|47609.8|47589.8|47547.5|47527.5|88
1646291400000|2022-03-03 07:10:00|47574.8|47554.8|47792.3|47772.3|47794.8|47774.8|47574.8|47554.8|258
1646291700000|2022-03-03 07:15:00|47794.6|47774.6|47710|47690|47794.8|47774.8|47704.6|47684.6|128
1646292000000|2022-03-03 07:20:00|47707.7|47687.7|47740|47720|47765|47745|47704.8|47684.8|153
1646292300000|2022-03-03 07:25:00|47742.3|47722.3|47705|47685|47790|47770|47705|47685|134
1646292600000|2022-03-03 07:30:00|47707.5|47687.5|47729.4|47709.4|47729.4|47709.4|47662.5|47642.5|179
1646292900000|2022-03-03 07:35:00|47729.8|47709.8|47665|47645|47760|47740|47665|47645|177
1646293200000|2022-03-03 07:40:00|47667.3|47647.3|47632.5|47612.5|47705.2|47685.2|47630.4|47610.4|132
1646293500000|2022-03-03 07:45:00|47635|47615|47600|47580|47637.5|47617.5|47562.3|47542.3|195
1646293800000|2022-03-03 07:50:00|47597.7|47577.7|47657.5|47637.5|47669.8|47649.8|47584.6|47564.6|112
1646294100000|2022-03-03 07:55:00|47657.3|47637.3|47527.3|47507.3|47657.3|47637.3|47510.9|47490.9|247
1646294400000|2022-03-03 08:00:00|47525.3|47505.3|47537.8|47517.8|47567.6|47547.6|47515.1|47495.1|334
1646294700000|2022-03-03 08:05:00|47540.1|47520.1|47585.3|47565.3|47615.3|47595.3|47540.1|47520.1|172
1646295000000|2022-03-03 08:10:00|47580.7|47560.7|47528.6|47508.6|47589.9|47569.9|47528.2|47508.2|157
1646295300000|2022-03-03 08:15:00|47530.9|47510.9|47558|47538|47568.2|47548.2|47495.3|47475.3|142
1646295600000|2022-03-03 08:20:00|47560.7|47540.7|47648.2|47628.2|47648.2|47628.2|47560.7|47540.7|100
1646295900000|2022-03-03 08:25:00|47645.7|47625.7|47525.5|47505.5|47652.8|47632.8|47523.2|47503.2|208
1646296200000|2022-03-03 08:30:00|47528|47508|47518|47498|47565.5|47545.5|47510.3|47490.3|121
1646296500000|2022-03-03 08:35:00|47517.8|47497.8|47568|47548|47570.1|47550.1|47508|47488|102
1646296800000|2022-03-03 08:40:00|47570.3|47550.3|47585.7|47565.7|47630.5|47610.5|47565.5|47545.5|154
1646297100000|2022-03-03 08:45:00|47583|47563|47672.6|47652.6|47672.8|47652.8|47583|47563|184
1646297400000|2022-03-03 08:50:00|47675.1|47655.1|47707.2|47687.2|47722.6|47702.6|47670.1|47650.1|215
1646297700000|2022-03-03 08:55:00|47709.5|47689.5|47722.6|47702.6|47735.1|47715.1|47685.1|47665.1|127
1646298000000|2022-03-03 09:00:00|47720.3|47700.3|47735.1|47715.1|47740.1|47720.1|47690.1|47670.1|153
1646298300000|2022-03-03 09:05:00|47737.6|47717.6|47700.6|47680.6|47772.6|47752.6|47693|47673|240
1646298600000|2022-03-03 09:10:00|47698|47678|47822.9|47802.9|47825.4|47805.4|47685.4|47665.4|156
1646298900000|2022-03-03 09:15:00|47818.3|47798.3|47697.6|47677.6|47818.3|47798.3|47685.4|47665.4|201
1646299200000|2022-03-03 09:20:00|47697.7|47677.7|47732.9|47712.9|47732.9|47712.9|47690.4|47670.4|83
1646299500000|2022-03-03 09:25:00|47733.1|47713.1|47700.4|47680.4|47787.9|47767.9|47697.9|47677.9|123
1646299800000|2022-03-03 09:30:00|47702.9|47682.9|47695.4|47675.4|47727.9|47707.9|47682.9|47662.9|198
1646300100000|2022-03-03 09:35:00|47697.7|47677.7|47682.7|47662.7|47735.4|47715.4|47667.9|47647.9|137
1646300400000|2022-03-03 09:40:00|47685|47665|47638.1|47618.1|47685|47665|47637.7|47617.7|103
1646300700000|2022-03-03 09:45:00|47637.9|47617.9|47680.4|47660.4|47682.9|47662.9|47630.6|47610.6|88
1646301000000|2022-03-03 09:50:00|47680.6|47660.6|47663.1|47643.1|47700.2|47680.2|47662.9|47642.9|80
1646301300000|2022-03-03 09:55:00|47663.3|47643.3|47626|47606|47667.9|47647.9|47618.5|47598.5|95
1646301600000|2022-03-03 10:00:00|47628.3|47608.3|47588.5|47568.5|47658.3|47638.3|47588.3|47568.3|133
1646301900000|2022-03-03 10:05:00|47586|47566|47548.1|47528.1|47625.8|47605.8|47536.3|47516.3|154
1646302200000|2022-03-03 10:10:00|47550.6|47530.6|47588.3|47568.3|47625.8|47605.8|47550.6|47530.6|106
1646302500000|2022-03-03 10:15:00|47590.8|47570.8|47533.6|47513.6|47608.3|47588.3|47533.1|47513.1|92
1646302800000|2022-03-03 10:20:00|47536.1|47516.1|47546.5|47526.5|47558.4|47538.4|47518.6|47498.6|108
1646303100000|2022-03-03 10:25:00|47546.1|47526.1|47538.6|47518.6|47558.6|47538.6|47483.6|47463.6|149
1646303400000|2022-03-03 10:30:00|47543.6|47523.6|47549|47529|47558.4|47538.4|47518.6|47498.6|155
1646303700000|2022-03-03 10:35:00|47551.3|47531.3|47559|47539|47559|47539|47524|47504|128
1646304000000|2022-03-03 10:40:00|47556.7|47536.7|47581.5|47561.5|47598.8|47578.8|47551.5|47531.5|133
1646304300000|2022-03-03 10:45:00|47579|47559|47573.8|47553.8|47608.8|47588.8|47556.5|47536.5|138
1646304600000|2022-03-03 10:50:00|47574|47554|47588.6|47568.6|47593.8|47573.8|47559|47539|82
1646304900000|2022-03-03 10:55:00|47591.1|47571.1|47604.2|47584.2|47616.5|47596.5|47561.7|47541.7|149
1646305200000|2022-03-03 11:00:00|47606.5|47586.5|47554|47534|47614.2|47594.2|47536.5|47516.5|148
1646305500000|2022-03-03 11:05:00|47554.2|47534.2|47548.8|47528.8|47561.5|47541.5|47498.8|47478.8|155
1646305800000|2022-03-03 11:10:00|47549|47529|47576.5|47556.5|47589.2|47569.2|47519.2|47499.2|104
1646306100000|2022-03-03 11:15:00|47574|47554|47539.2|47519.2|47613.8|47593.8|47534|47514|103
1646306400000|2022-03-03 11:20:00|47541.5|47521.5|47546.5|47526.5|47556.3|47536.3|47516.5|47496.5|133
1646306700000|2022-03-03 11:25:00|47544|47524|47454.4|47434.4|47544|47524|47449.4|47429.4|104
1646307000000|2022-03-03 11:30:00|47452|47432|47404.3|47384.3|47459.4|47439.4|47392.6|47372.6|256
1646307300000|2022-03-03 11:35:00|47404.5|47384.5|47444.3|47424.3|47446.8|47426.8|47391.8|47371.8|185
1646307600000|2022-03-03 11:40:00|47441.8|47421.8|47436.8|47416.8|47441.8|47421.8|47392.2|47372.2|102
1646307900000|2022-03-03 11:45:00|47439.3|47419.3|47331.8|47311.8|47439.3|47419.3|47329.3|47309.3|146
1646308200000|2022-03-03 11:50:00|47334.3|47314.3|47326.8|47306.8|47371.6|47351.6|47304.3|47284.3|171
1646308500000|2022-03-03 11:55:00|47329.3|47309.3|47379.3|47359.3|47384.3|47364.3|47324.3|47304.3|107
1646308800000|2022-03-03 12:00:00|47381.6|47361.6|47441.8|47421.8|47444.5|47424.5|47366.8|47346.8|154
1646309100000|2022-03-03 12:05:00|47439.3|47419.3|47534.1|47514.1|47534.1|47514.1|47428.9|47408.9|259
1646309400000|2022-03-03 12:10:00|47531.8|47511.8|47569.3|47549.3|47586.8|47566.8|47494.1|47474.1|229
1646309700000|2022-03-03 12:15:00|47574.3|47554.3|47584.3|47564.3|47584.3|47564.3|47529.3|47509.3|172
1646310000000|2022-03-03 12:20:00|47582|47562|47528.5|47508.5|47591.8|47571.8|47523.5|47503.5|210
1646310300000|2022-03-03 12:25:00|47533.5|47513.5|47530.8|47510.8|47568.5|47548.5|47523.5|47503.5|154
1646310600000|2022-03-03 12:30:00|47531|47511|47701|47681|47708.5|47688.5|47531|47511|364
1646310900000|2022-03-03 12:35:00|47698.5|47678.5|47673.5|47653.5|47715.8|47695.8|47646.4|47626.4|177
1646311200000|2022-03-03 12:40:00|47668.7|47648.7|47737.9|47717.9|47737.9|47717.9|47666|47646|167
1646311500000|2022-03-03 12:45:00|47740.4|47720.4|47715.6|47695.6|47762.9|47742.9|47685.8|47665.8|248
1646311800000|2022-03-03 12:50:00|47713.3|47693.3|47649.1|47629.1|47718.1|47698.1|47599.1|47579.1|269
1646312100000|2022-03-03 12:55:00|47646.8|47626.8|47566|47546|47653.5|47633.5|47548.1|47528.1|431
1646312400000|2022-03-03 13:00:00|47568.3|47548.3|47566|47546|47628.3|47608.3|47506.4|47486.4|554
1646312700000|2022-03-03 13:05:00|47570.6|47550.6|47546.2|47526.2|47603.7|47583.7|47478.5|47458.5|494
1646313000000|2022-03-03 13:10:00|47553.7|47533.7|47706.2|47686.2|47716.2|47696.2|47509.5|47489.5|775
1646313300000|2022-03-03 13:15:00|47706.4|47686.4|47673.5|47653.5|47706.4|47686.4|47571|47551|697
1646313600000|2022-03-03 13:20:00|47676|47656|47703.3|47683.3|47775.8|47755.8|47641|47621|745
1646313900000|2022-03-03 13:25:00|47700.6|47680.6|47618.1|47598.1|47713.7|47693.7|47618.1|47598.1|660
1646314200000|2022-03-03 13:30:00|47613.1|47593.1|47550.8|47530.8|47682.9|47662.9|47513.1|47493.1|566
1646314500000|2022-03-03 13:35:00|47550.6|47530.6|47465.3|47445.3|47550.6|47530.6|47432.9|47412.9|586
1646314800000|2022-03-03 13:40:00|47465.5|47445.5|47575.9|47555.9|47590.9|47570.9|47433|47413|601
1646315100000|2022-03-03 13:45:00|47573.6|47553.6|47487.4|47467.4|47608.4|47588.4|47445.9|47425.9|620
1646315400000|2022-03-03 13:50:00|47487.6|47467.6|47530.3|47510.3|47550.1|47530.1|47429.9|47409.9|657
1646315700000|2022-03-03 13:55:00|47532.6|47512.6|47318|47298|47570.1|47550.1|47255.9|47235.9|966
1646316000000|2022-03-03 14:00:00|47320.5|47300.5|47518|47498|47585.5|47565.5|47310.5|47290.5|663
1646316300000|2022-03-03 14:05:00|47515.5|47495.5|47567.8|47547.8|47610.5|47590.5|47498|47478|766
1646316600000|2022-03-03 14:10:00|47568|47548|47545.5|47525.5|47592.8|47572.8|47477.8|47457.8|424
1646316900000|2022-03-03 14:15:00|47547.8|47527.8|47632.6|47612.6|47645.1|47625.1|47545.5|47525.5|524
1646317200000|2022-03-03 14:20:00|47634.9|47614.9|47597.4|47577.4|47637.4|47617.4|47550.1|47530.1|296
1646317500000|2022-03-03 14:25:00|47597.6|47577.6|47644.3|47624.3|47671.8|47651.8|47588.2|47568.2|374
1646317800000|2022-03-03 14:30:00|47642|47622|47587|47567|47646.8|47626.8|47574.5|47554.5|580
1646318100000|2022-03-03 14:35:00|47582.4|47562.4|47552.2|47532.2|47596.8|47576.8|47462|47442|565
1646318400000|2022-03-03 14:40:00|47547.2|47527.2|47477.4|47457.4|47552|47532|47431.8|47411.8|404
1646318700000|2022-03-03 14:45:00|47482.2|47462.2|47402.6|47382.6|47562|47542|47397.6|47377.6|426
1646319000000|2022-03-03 14:50:00|47400.1|47380.1|47483|47463|47500.3|47480.3|47360.1|47340.1|576
1646319300000|2022-03-03 14:55:00|47477.8|47457.8|47515.3|47495.3|47538|47518|47468|47448|357
1646319600000|2022-03-03 15:00:00|47515.1|47495.1|47552.6|47532.6|47615.1|47595.1|47492.8|47472.8|456
1646319900000|2022-03-03 15:05:00|47555.1|47535.1|47617.8|47597.8|47627.4|47607.4|47547.6|47527.6|442
1646320200000|2022-03-03 15:10:00|47620.1|47600.1|47603.4|47583.4|47620.1|47600.1|47520.2|47500.2|297
1646320500000|2022-03-03 15:15:00|47603.2|47583.2|47665.8|47645.8|47680.4|47660.4|47568.4|47548.4|557
1646320800000|2022-03-03 15:20:00|47663.3|47643.3|47747.1|47727.1|47754.6|47734.6|47658.3|47638.3|948
1646321100000|2022-03-03 15:25:00|47749.6|47729.6|47737.3|47717.3|47759.6|47739.6|47697.1|47677.1|416
1646321400000|2022-03-03 15:30:00|47739.6|47719.6|47667.1|47647.1|47804.6|47784.6|47634.6|47614.6|600
1646321700000|2022-03-03 15:35:00|47669.6|47649.6|47569.6|47549.6|47679.6|47659.6|47569.6|47549.6|558
1646322000000|2022-03-03 15:40:00|47572.1|47552.1|47517.1|47497.1|47614.8|47594.8|47509.4|47489.4|436
1646322300000|2022-03-03 15:45:00|47519.6|47499.6|47564.8|47544.8|47592.3|47572.3|47512.3|47492.3|483
1646322600000|2022-03-03 15:50:00|47564.6|47544.6|47427.3|47407.3|47564.6|47544.6|47422.5|47402.5|506
1646322900000|2022-03-03 15:55:00|47425|47405|47380|47360|47427.5|47407.5|47337.5|47317.5|495
1646323200000|2022-03-03 16:00:00|47382.3|47362.3|47477.5|47457.5|47482.5|47462.5|47377.5|47357.5|389
1646323500000|2022-03-03 16:05:00|47479.8|47459.8|47362.5|47342.5|47480.2|47460.2|47362.5|47342.5|293
1646323800000|2022-03-03 16:10:00|47359.8|47339.8|47180.4|47160.4|47359.8|47339.8|47175.4|47155.4|639
1646324100000|2022-03-03 16:15:00|47160.4|47140.4|47312.5|47292.5|47327.5|47307.5|47152.9|47132.9|636
1646324400000|2022-03-03 16:20:00|47310.2|47290.2|47382.5|47362.5|47402.3|47382.3|47272.5|47252.5|332
1646324700000|2022-03-03 16:25:00|47382.3|47362.3|47342.3|47322.3|47382.3|47362.3|47332.7|47312.7|217
1646325000000|2022-03-03 16:30:00|47340|47320|47432.7|47412.7|47439.5|47419.5|47319.6|47299.6|360
1646325300000|2022-03-03 16:35:00|47432.5|47412.5|47442.5|47422.5|47452|47432|47380|47360|251
1646325600000|2022-03-03 16:40:00|47444.7|47424.7|47469.5|47449.5|47509.7|47489.7|47424.7|47404.7|263
1646325900000|2022-03-03 16:45:00|47464.5|47444.5|47344.1|47324.1|47464.5|47444.5|47304.1|47284.1|305
1646326200000|2022-03-03 16:50:00|47341.8|47321.8|47286.6|47266.6|47379.1|47359.1|47281.6|47261.6|340
1646326500000|2022-03-03 16:55:00|47288.9|47268.9|47236.4|47216.4|47291.6|47271.6|47196.6|47176.6|365
1646326800000|2022-03-03 17:00:00|47236.6|47216.6|47286.6|47266.6|47338.9|47318.9|47231.6|47211.6|248
1646327100000|2022-03-03 17:05:00|47284.1|47264.1|47401.6|47381.6|47414.1|47394.1|47256.6|47236.6|265
1646327400000|2022-03-03 17:10:00|47399.1|47379.1|47433.9|47413.9|47454.1|47434.1|47389.1|47369.1|226
1646327700000|2022-03-03 17:15:00|47434.1|47414.1|47436.4|47416.4|47471.6|47451.6|47428.9|47408.9|292
1646328000000|2022-03-03 17:20:00|47433.9|47413.9|47411.2|47391.2|47436.6|47416.6|47396.6|47376.6|157
1646328300000|2022-03-03 17:25:00|47408.9|47388.9|47321.2|47301.2|47426.2|47406.2|47306|47286|233
1646328600000|2022-03-03 17:30:00|47326.2|47306.2|47575.7|47555.7|47623.2|47603.2|47316.2|47296.2|571
1646328900000|2022-03-03 17:35:00|47573.2|47553.2|47548.2|47528.2|47638.7|47618.7|47545.7|47525.7|529
1646329200000|2022-03-03 17:40:00|47550.7|47530.7|47595.1|47575.1|47595.1|47575.1|47463.2|47443.2|389
1646329500000|2022-03-03 17:45:00|47597.4|47577.4|47523.2|47503.2|47598.2|47578.2|47508.2|47488.2|207
1646329800000|2022-03-03 17:50:00|47520.7|47500.7|47617.4|47597.4|47629.9|47609.9|47505.7|47485.7|346
1646330100000|2022-03-03 17:55:00|47617.2|47597.2|47742|47722|47878.2|47858.2|47609.5|47589.5|2115
1646330400000|2022-03-03 18:00:00|47744.5|47724.5|47752.6|47732.6|47789.9|47769.9|47680.3|47660.3|767
1646330700000|2022-03-03 18:05:00|47747.8|47727.8|47715.3|47695.3|47807.4|47787.4|47682.8|47662.8|244
1646331000000|2022-03-03 18:10:00|47713|47693|47782.8|47762.8|47795.3|47775.3|47690.3|47670.3|223
1646331300000|2022-03-03 18:15:00|47780.3|47760.3|47768|47748|47808|47788|47743|47723|180
1646331600000|2022-03-03 18:20:00|47765.3|47745.3|47767.6|47747.6|47800.3|47780.3|47730.5|47710.5|167
1646331900000|2022-03-03 18:25:00|47767.8|47747.8|47732.5|47712.5|47782.8|47762.8|47682.8|47662.8|137
1646332200000|2022-03-03 18:30:00|47730|47710|47687.7|47667.7|47742.8|47722.8|47685.2|47665.2|244
1646332500000|2022-03-03 18:35:00|47690.2|47670.2|47705.4|47685.4|47712.5|47692.5|47690.2|47670.2|39
1646332800000|2022-03-03 18:40:00|47705.7|47685.7|47647.7|47627.7|47722.7|47702.7|47642.9|47622.9|119
1646333100000|2022-03-03 18:45:00|47655.2|47635.2|47660.2|47640.2|47665.2|47645.2|47620.2|47600.2|120
1646333400000|2022-03-03 18:50:00|47662.7|47642.7|47682.9|47662.9|47692.7|47672.7|47650.4|47630.4|122
1646333700000|2022-03-03 18:55:00|47685.2|47665.2|47689|47669|47702.7|47682.7|47675.2|47655.2|274
1646334000000|2022-03-03 19:00:00|47686.5|47666.5|47653.5|47633.5|47686.5|47666.5|47653.5|47633.5|121
1646334300000|2022-03-03 19:05:00|47656|47636|47596.2|47576.2|47656|47636|47593.7|47573.7|103
1646334600000|2022-03-03 19:10:00|47598.7|47578.7|47675.6|47655.6|47678.1|47658.1|47583.5|47563.5|99
1646334900000|2022-03-03 19:15:00|47673.1|47653.1|47670.6|47650.6|47678.3|47658.3|47658.1|47638.1|118
1646335200000|2022-03-03 19:20:00|47670.4|47650.4|47605.6|47585.6|47672.9|47652.9|47583.1|47563.1|81
1646335500000|2022-03-03 19:25:00|47608.1|47588.1|47583.1|47563.1|47613.3|47593.3|47570.4|47550.4|80
1646335800000|2022-03-03 19:30:00|47585.6|47565.6|47568.1|47548.1|47590.6|47570.6|47560.6|47540.6|50
1646336100000|2022-03-03 19:35:00|47570.4|47550.4|47523.1|47503.1|47582.6|47562.6|47521|47501|74
1646336400000|2022-03-03 19:40:00|47525.4|47505.4|47510.6|47490.6|47550.3|47530.3|47502.8|47482.8|37
1646336700000|2022-03-03 19:45:00|47510.8|47490.8|47455.5|47435.5|47513.1|47493.1|47453.3|47433.3|55
1646337000000|2022-03-03 19:50:00|47453.3|47433.3|47461|47441|47477.6|47457.6|47453.3|47433.3|60
1646337300000|2022-03-03 19:55:00|47463.5|47443.5|47480.5|47460.5|47480.5|47460.5|47456|47436|100
1646337600000|2022-03-03 20:00:00|47478|47458|47408|47388|47478|47458|47405.5|47385.5|77
1646337900000|2022-03-03 20:05:00|47410.3|47390.3|47397.8|47377.8|47445.5|47425.5|47383|47363|121
1646338200000|2022-03-03 20:10:00|47400.1|47380.1|47403.2|47383.2|47422.8|47402.8|47385.5|47365.5|82
1646338500000|2022-03-03 20:15:00|47403|47383|47457.6|47437.6|47460.1|47440.1|47403|47383|107
1646338800000|2022-03-03 20:20:00|47465.1|47445.1|47533|47513|47535.5|47515.5|47460.3|47440.3|124
1646339100000|2022-03-03 20:25:00|47542.4|47522.4|47639.6|47619.6|47639.6|47619.6|47542.4|47522.4|124
1646339400000|2022-03-03 20:30:00|47647.3|47627.3|47647.3|47627.3|47660.1|47640.1|47645|47625|145
1646339700000|2022-03-03 20:35:00|47647.5|47627.5|47652.7|47632.7|47670|47650|47630.3|47610.3|55
1646340000000|2022-03-03 20:40:00|47645.7|47625.7|47645.2|47625.2|47657.7|47637.7|47637.7|47617.7|39
1646340300000|2022-03-03 20:45:00|47640.7|47620.7|47655|47635|47672.7|47652.7|47630.2|47610.2|109
1646340600000|2022-03-03 20:50:00|47655.2|47635.2|47705.2|47685.2|47752.7|47732.7|47640.2|47620.2|102
1646340900000|2022-03-03 20:55:00|47707.5|47687.5|47875.2|47855.2|47875.2|47855.2|47687.7|47667.7|172
1646341200000|2022-03-03 21:00:00|47877.7|47857.7|47865.2|47845.2|47882.7|47862.7|47862.7|47842.7|186
1646341500000|2022-03-03 21:05:00|47867.7|47847.7|47972.1|47952.1|47974.6|47954.6|47857.7|47837.7|111
1646341800000|2022-03-03 21:10:00|47969.8|47949.8|47914.6|47894.6|47969.8|47949.8|47907.5|47887.5|159
1646342100000|2022-03-03 21:15:00|47912.1|47892.1|47882.5|47862.5|47917|47897|47882.5|47862.5|46
1646342400000|2022-03-03 21:20:00|47884.8|47864.8|47949.3|47929.3|47951.8|47931.8|47884.8|47864.8|63
1646342700000|2022-03-03 21:25:00|47954.3|47934.3|47927.4|47907.4|47957.2|47937.2|47927|47907|94
1646343000000|2022-03-03 21:30:00|47927|47907|47884.9|47864.9|47927|47907|47882.4|47862.4|48
1646343300000|2022-03-03 21:35:00|47882.7|47862.7|47882.4|47862.4|47892.4|47872.4|47879.9|47859.9|40
1646343600000|2022-03-03 21:40:00|47879.9|47859.9|47882.4|47862.4|47882.4|47862.4|47869.9|47849.9|27
1646343900000|2022-03-03 21:45:00|47880.1|47860.1|47889.9|47869.9|47892.4|47872.4|47874.7|47854.7|38
1646344200000|2022-03-03 21:50:00|47890.1|47870.1|47854.7|47834.7|47894.9|47874.9|47852.4|47832.4|47
1646344500000|2022-03-03 21:55:00|47854.9|47834.9|47838|47818|47857.2|47837.2|47838|47818|22
1646348400000|2022-03-03 23:00:00|47832.1|47812.1|47799.6|47779.6|47838.9|47818.9|47769.8|47749.8|111
1646348700000|2022-03-03 23:05:00|47806.8|47786.8|47787.7|47767.7|47814.6|47794.6|47785.2|47765.2|59
1646349000000|2022-03-03 23:10:00|47785.2|47765.2|47787.7|47767.7|47805.2|47785.2|47785.2|47765.2|40
1646349300000|2022-03-03 23:15:00|47790.2|47770.2|47797.7|47777.7|47797.7|47777.7|47787.7|47767.7|20
1646349600000|2022-03-03 23:20:00|47807.3|47787.3|47815.2|47795.2|47837.7|47817.7|47807.3|47787.3|49
1646349900000|2022-03-03 23:25:00|47812.9|47792.9|47811|47791|47812.9|47792.9|47800.8|47780.8|22
1646350200000|2022-03-03 23:30:00|47813.3|47793.3|47853.1|47833.1|47858.1|47838.1|47810.8|47790.8|58
1646350500000|2022-03-03 23:35:00|47855.6|47835.6|47880.6|47860.6|47880.6|47860.6|47855.6|47835.6|66
1646350800000|2022-03-03 23:40:00|47883.1|47863.1|47908.3|47888.3|47908.3|47888.3|47880.6|47860.6|43
1646351100000|2022-03-03 23:45:00|47913.1|47893.1|47875.6|47855.6|47913.1|47893.1|47875.6|47855.6|53
1646351400000|2022-03-03 23:50:00|47877.9|47857.9|47840.6|47820.6|47883.1|47863.1|47838.5|47818.5|21
1646351700000|2022-03-03 23:55:00|47843.1|47823.1|47825.8|47805.8|47855.6|47835.6|47825.8|47805.8|60
1646352000000|2022-03-04 00:00:00|47830.6|47810.6|47825.8|47805.8|47843.1|47823.1|47823|47803|56
1646352300000|2022-03-04 00:05:00|47828|47808|47718.3|47698.3|47828|47808|47708|47688|124
1646352600000|2022-03-04 00:10:00|47718|47698|47772.6|47752.6|47775.5|47755.5|47718|47698|65
1646352900000|2022-03-04 00:15:00|47772.4|47752.4|47744.9|47724.9|47777.6|47757.6|47705.1|47685.1|77
1646353200000|2022-03-04 00:20:00|47742.6|47722.6|47715.1|47695.1|47745.3|47725.3|47709.9|47689.9|42
1646353500000|2022-03-04 00:25:00|47710.1|47690.1|47730.1|47710.1|47747.6|47727.6|47692.6|47672.6|98
1646353800000|2022-03-04 00:30:00|47727.6|47707.6|47782.6|47762.6|47797.6|47777.6|47727.6|47707.6|47
1646354100000|2022-03-04 00:35:00|47782.3|47762.3|47745|47725|47804.8|47784.8|47742.8|47722.8|65
1646354400000|2022-03-04 00:40:00|47745.3|47725.3|47607.1|47587.1|47745.3|47725.3|47589.6|47569.6|198
1646354700000|2022-03-04 00:45:00|47604.6|47584.6|47617.1|47597.1|47664.6|47644.6|47562.1|47542.1|209
1646355000000|2022-03-04 00:50:00|47619.6|47599.6|47629.6|47609.6|47632.1|47612.1|47607.1|47587.1|77
1646355300000|2022-03-04 00:55:00|47627.1|47607.1|47553|47533|47634.8|47614.8|47518|47498|156
1646355600000|2022-03-04 01:00:00|47552.7|47532.7|47677.9|47657.9|47700.2|47680.2|47517.7|47497.7|502
1646355900000|2022-03-04 01:05:00|47680.2|47660.2|47635|47615|47680.2|47660.2|47622.1|47602.1|218
1646356200000|2022-03-04 01:10:00|47642.1|47622.1|47632.3|47612.3|47652.1|47632.1|47592.1|47572.1|167
1646356500000|2022-03-04 01:15:00|47634.6|47614.6|47582.3|47562.3|47637.1|47617.1|47529.8|47509.8|200
1646356800000|2022-03-04 01:20:00|47579.8|47559.8|47664.8|47644.8|47697|47677|47579.8|47559.8|223
1646357100000|2022-03-04 01:25:00|47662.3|47642.3|47807.2|47787.2|47863.6|47843.6|47647|47627|293
1646357400000|2022-03-04 01:30:00|47807.5|47787.5|47936.4|47916.4|47948.6|47928.6|47797|47777|392
1646357700000|2022-03-04 01:35:00|47938.6|47918.6|47911.1|47891.1|48005.7|47985.7|47911.1|47891.1|320
1646358000000|2022-03-04 01:40:00|47913.6|47893.6|48005.7|47985.7|48008|47988|47913.6|47893.6|174
1646358300000|2022-03-04 01:45:00|48005.9|47985.9|48146|48126|48146|48126|47990.7|47970.7|435
1646358600000|2022-03-04 01:50:00|48146.2|48126.2|48053.5|48033.5|48187.1|48167.1|48028.5|48008.5|417
1646358900000|2022-03-04 01:55:00|48051.2|48031.2|48068.5|48048.5|48101.5|48081.5|48034.2|48014.2|194
1646359200000|2022-03-04 02:00:00|48076|48056|48120.8|48100.8|48135.6|48115.6|48060.8|48040.8|124
1646359500000|2022-03-04 02:05:00|48120.6|48100.6|48116.2|48096.2|48151.2|48131.2|48093.7|48073.7|132
1646359800000|2022-03-04 02:10:00|48116|48096|48213.7|48193.7|48283.3|48263.3|48108.7|48088.7|319
1646360100000|2022-03-04 02:15:00|48211.2|48191.2|48177.8|48157.8|48218.5|48198.5|48175.3|48155.3|93
1646360400000|2022-03-04 02:20:00|48180.1|48160.1|48187.8|48167.8|48205.5|48185.5|48175.7|48155.7|89
1646360700000|2022-03-04 02:25:00|48190.1|48170.1|48205.5|48185.5|48205.5|48185.5|48170.7|48150.7|81
1646361000000|2022-03-04 02:30:00|48203.2|48183.2|48165.9|48145.9|48205.5|48185.5|48145.7|48125.7|123
1646361300000|2022-03-04 02:35:00|48168.4|48148.4|48320.5|48300.5|48340.2|48320.2|48150.9|48130.9|237
1646361600000|2022-03-04 02:40:00|48322.7|48302.7|48310.2|48290.2|48400|48380|48300.2|48280.2|282
1646361900000|2022-03-04 02:45:00|48310.4|48290.4|48300.7|48280.7|48322.9|48302.9|48267.9|48247.9|180
1646362200000|2022-03-04 02:50:00|48303.2|48283.2|48343.1|48323.1|48350.6|48330.6|48245.7|48225.7|174
1646362500000|2022-03-04 02:55:00|48340.9|48320.9|48363.6|48343.6|48390.6|48370.6|48325.6|48305.6|199
1646362800000|2022-03-04 03:00:00|48361.1|48341.1|48439|48419|48479|48459|48361.1|48341.1|274
1646363100000|2022-03-04 03:05:00|48441.2|48421.2|48429.3|48409.3|48451.6|48431.6|48397.3|48377.3|176
1646363400000|2022-03-04 03:10:00|48431.6|48411.6|48452.7|48432.7|48457.5|48437.5|48410.5|48390.5|126
1646363700000|2022-03-04 03:15:00|48450.5|48430.5|48610.2|48590.2|48619.6|48599.6|48450.2|48430.2|294
1646364000000|2022-03-04 03:20:00|48612.7|48592.7|48572|48552|48675.4|48655.4|48532|48512|298
1646364300000|2022-03-04 03:25:00|48569.8|48549.8|48537|48517|48576.8|48556.8|48497|48477|178
1646364600000|2022-03-04 03:30:00|48544.3|48524.3|48532|48512|48559.5|48539.5|48511.8|48491.8|109
1646364900000|2022-03-04 03:35:00|48529.8|48509.8|48504.3|48484.3|48599.1|48579.1|48502|48482|160
1646365200000|2022-03-04 03:40:00|48499.3|48479.3|48434.3|48414.3|48504.5|48484.5|48419.5|48399.5|221
1646365500000|2022-03-04 03:45:00|48432|48412|48336.1|48316.1|48441.3|48421.3|48336.1|48316.1|111
1646365800000|2022-03-04 03:50:00|48338.6|48318.6|48350.2|48330.2|48375.9|48355.9|48312.9|48292.9|111
1646366100000|2022-03-04 03:55:00|48347.9|48327.9|48325.6|48305.6|48362.9|48342.9|48325.6|48305.6|65
1646366400000|2022-03-04 04:00:00|48323.4|48303.4|48340.4|48320.4|48345.6|48325.6|48275.6|48255.6|91
1646366700000|2022-03-04 04:05:00|48342.7|48322.7|48353.3|48333.3|48378.1|48358.1|48325.6|48305.6|53
1646367000000|2022-03-04 04:10:00|48353.1|48333.1|48395.8|48375.8|48395.8|48375.8|48345.6|48325.6|42
1646367300000|2022-03-04 04:15:00|48398.3|48378.3|48400.6|48380.6|48415.6|48395.6|48383.3|48363.3|62
1646367600000|2022-03-04 04:20:00|48403.1|48383.1|48355.1|48335.1|48403.1|48383.1|48350.6|48330.6|51
1646367900000|2022-03-04 04:25:00|48354.9|48334.9|48370.1|48350.1|48397.2|48377.2|48354.9|48334.9|44
1646368200000|2022-03-04 04:30:00|48370.4|48350.4|48439.7|48419.7|48452.2|48432.2|48370.4|48350.4|72
1646368500000|2022-03-04 04:35:00|48442.2|48422.2|48527.8|48507.8|48535.3|48515.3|48427.4|48407.4|79
1646368800000|2022-03-04 04:40:00|48527.6|48507.6|48488.1|48468.1|48537.8|48517.8|48488.1|48468.1|29
1646369100000|2022-03-04 04:45:00|48487.8|48467.8|48465.3|48445.3|48490.3|48470.3|48457.8|48437.8|72
1646369400000|2022-03-04 04:50:00|48467.8|48447.8|48460.3|48440.3|48470.3|48450.3|48440.5|48420.5|41
1646369700000|2022-03-04 04:55:00|48460.5|48440.5|48573.9|48553.9|48584.2|48564.2|48460.3|48440.3|110
1646370000000|2022-03-04 05:00:00|48571.7|48551.7|48543.9|48523.9|48579.2|48559.2|48523.7|48503.7|82
1646370300000|2022-03-04 05:05:00|48546.4|48526.4|48621.4|48601.4|48633.9|48613.9|48531.7|48511.7|63
1646370600000|2022-03-04 05:10:00|48623.9|48603.9|48643.9|48623.9|48666.2|48646.2|48616.4|48596.4|101
1646370900000|2022-03-04 05:15:00|48641.6|48621.6|48543.9|48523.9|48643.9|48623.9|48543.9|48523.9|97
1646371200000|2022-03-04 05:20:00|48541.4|48521.4|48621.4|48601.4|48638.9|48618.9|48541.4|48521.4|89
1646371500000|2022-03-04 05:25:00|48618.9|48598.9|48613.9|48593.9|48636.4|48616.4|48601.6|48581.6|55
1646371800000|2022-03-04 05:30:00|48611.4|48591.4|48711.4|48691.4|48773.6|48753.6|48603.9|48583.9|372
1646372100000|2022-03-04 05:35:00|48709.1|48689.1|48606.4|48586.4|48709.1|48689.1|48583.6|48563.6|193
1646372400000|2022-03-04 05:40:00|48604.1|48584.1|48411.6|48391.6|48604.1|48584.1|48401.6|48381.6|204
1646372700000|2022-03-04 05:45:00|48413.8|48393.8|48461.3|48441.3|48466.3|48446.3|48378.8|48358.8|211
1646373000000|2022-03-04 05:50:00|48461.6|48441.6|48380.9|48360.9|48500.6|48480.6|48380.6|48360.6|182
1646373300000|2022-03-04 05:55:00|48378.6|48358.6|48303.6|48283.6|48390.9|48370.9|48288.1|48268.1|250
1646373600000|2022-03-04 06:00:00|48303.3|48283.3|48360.6|48340.6|48383.1|48363.1|48303.3|48283.3|162
1646373900000|2022-03-04 06:05:00|48360.4|48340.4|48378.1|48358.1|48390.4|48370.4|48350.6|48330.6|118
1646374200000|2022-03-04 06:10:00|48380.6|48360.6|48390.6|48370.6|48420.8|48400.8|48373.1|48353.1|143
1646374500000|2022-03-04 06:15:00|48395.4|48375.4|48362.8|48342.8|48395.6|48375.6|48330.6|48310.6|93
1646374800000|2022-03-04 06:20:00|48365.3|48345.3|48330.1|48310.1|48383.1|48363.1|48328.7|48308.7|93
1646375100000|2022-03-04 06:25:00|48318.1|48298.1|48303.3|48283.3|48347.6|48327.6|48298|48278|162
1646375400000|2022-03-04 06:30:00|48300.8|48280.8|48282.3|48262.3|48322.3|48302.3|48265.3|48245.3|162
1646375700000|2022-03-04 06:35:00|48284.6|48264.6|48230.5|48210.5|48307.3|48287.3|48225.3|48205.3|195
1646376000000|2022-03-04 06:40:00|48233|48213|48293|48273|48308|48288|48193.7|48173.7|126
1646376300000|2022-03-04 06:45:00|48292.7|48272.7|48297.3|48277.3|48303|48283|48250.5|48230.5|103
1646376600000|2022-03-04 06:50:00|48299.5|48279.5|48346.3|48326.3|48366.1|48346.1|48297.3|48277.3|161
1646376900000|2022-03-04 06:55:00|48346.6|48326.6|48323.6|48303.6|48349.3|48329.3|48323.6|48303.6|76
1646377200000|2022-03-04 07:00:00|48326.1|48306.1|48274.1|48254.1|48331.4|48311.4|48222.3|48202.3|123
1646377500000|2022-03-04 07:05:00|48271.8|48251.8|48334.3|48314.3|48346.8|48326.8|48259.3|48239.3|115
1646377800000|2022-03-04 07:10:00|48334.5|48314.5|48350|48330|48377.5|48357.5|48334.5|48314.5|91
1646378100000|2022-03-04 07:15:00|48345.2|48325.2|48365.2|48345.2|48419.5|48399.5|48342.5|48322.5|91
1646378400000|2022-03-04 07:20:00|48367.5|48347.5|48494.7|48474.7|48494.7|48474.7|48367.5|48347.5|104
1646378700000|2022-03-04 07:25:00|48506.7|48486.7|48496.9|48476.9|48626.2|48606.2|48447.2|48427.2|285
1646379000000|2022-03-04 07:30:00|48499.4|48479.4|48506.3|48486.3|48551.3|48531.3|48430.3|48410.3|139
1646379300000|2022-03-04 07:35:00|48506.5|48486.5|48436.9|48416.9|48506.5|48486.5|48434.7|48414.7|88
1646379600000|2022-03-04 07:40:00|48437.2|48417.2|48449.9|48429.9|48464.4|48444.4|48417.2|48397.2|63
1646379900000|2022-03-04 07:45:00|48447.6|48427.6|48382.8|48362.8|48461.7|48441.7|48345.1|48325.1|99
1646380200000|2022-03-04 07:50:00|48380.3|48360.3|48322.8|48302.8|48392.8|48372.8|48320.6|48300.6|134
1646380500000|2022-03-04 07:55:00|48313.1|48293.1|48142.8|48122.8|48357.6|48337.6|48128|48108|207
1646380800000|2022-03-04 08:00:00|48145.1|48125.1|48184.4|48164.4|48229.9|48209.9|48110.3|48090.3|314
1646381100000|2022-03-04 08:05:00|48186.9|48166.9|48256.9|48236.9|48279|48259|48137.2|48117.2|276
1646381400000|2022-03-04 08:10:00|48259.4|48239.4|48249.9|48229.9|48347.4|48327.4|48242.4|48222.4|197
1646381700000|2022-03-04 08:15:00|48247.4|48227.4|48075.1|48055.1|48247.4|48227.4|48044.9|48024.9|271
1646382000000|2022-03-04 08:20:00|48077.4|48057.4|48157.6|48137.6|48189.8|48169.8|48077.4|48057.4|165
1646382300000|2022-03-04 08:25:00|48155.3|48135.3|48122.3|48102.3|48169.8|48149.8|48095.5|48075.5|132
1646382600000|2022-03-04 08:30:00|48120.1|48100.1|48053.5|48033.5|48120.1|48100.1|47965.3|47945.3|260
1646382900000|2022-03-04 08:35:00|48041|48021|47953.5|47933.5|48068.7|48048.7|47931|47911|239
1646383200000|2022-03-04 08:40:00|47951|47931|47974.8|47954.8|47997.8|47977.8|47932.1|47912.1|186
1646383500000|2022-03-04 08:45:00|47975|47955|47916.8|47896.8|47977.3|47957.3|47819.8|47799.8|275
1646383800000|2022-03-04 08:50:00|47917.1|47897.1|47855.2|47835.2|47969.1|47949.1|47750|47730|318
1646384100000|2022-03-04 08:55:00|47857.5|47837.5|47938|47918|47952.7|47932.7|47840.2|47820.2|153
1646384400000|2022-03-04 09:00:00|47933.2|47913.2|47750.7|47730.7|47943|47923|47718.7|47698.7|263
1646384700000|2022-03-04 09:05:00|47753|47733|47820.2|47800.2|47860.4|47840.4|47702.9|47682.9|289
1646385000000|2022-03-04 09:10:00|47817.9|47797.9|47886.8|47866.8|47889|47869|47794.5|47774.5|143
1646385300000|2022-03-04 09:15:00|47884.5|47864.5|47923.9|47903.9|47944.4|47924.4|47879.7|47859.7|169
1646385600000|2022-03-04 09:20:00|47921.4|47901.4|47868.9|47848.9|47923.9|47903.9|47821.4|47801.4|105
1646385900000|2022-03-04 09:25:00|47871.2|47851.2|47998|47978|48007.5|47987.5|47871.2|47851.2|200
1646386200000|2022-03-04 09:30:00|47997.7|47977.7|48019.3|47999.3|48051.6|48031.6|47973|47953|287
1646386500000|2022-03-04 09:35:00|48017|47997|48029.3|48009.3|48051.8|48031.8|47991.5|47971.5|356
1646386800000|2022-03-04 09:40:00|48029|48009|48122|48102|48126.8|48106.8|48016.5|47996.5|266
1646387100000|2022-03-04 09:45:00|48119.5|48099.5|48089.5|48069.5|48124.2|48104.2|48067|48047|140
1646387400000|2022-03-04 09:50:00|48087.2|48067.2|48162.9|48142.9|48192.7|48172.7|48087.2|48067.2|148
1646387700000|2022-03-04 09:55:00|48167.7|48147.7|48081.7|48061.7|48167.7|48147.7|48081.7|48061.7|137
1646388000000|2022-03-04 10:00:00|48081.9|48061.9|48115.1|48095.1|48147.2|48127.2|48081.9|48061.9|96
1646388300000|2022-03-04 10:05:00|48112.9|48092.9|48085.6|48065.6|48140.6|48120.6|48083.1|48063.1|78
1646388600000|2022-03-04 10:10:00|48087.9|48067.9|48034|48014|48087.9|48067.9|48005.8|47985.8|137
1646388900000|2022-03-04 10:15:00|48034.3|48014.3|48099.5|48079.5|48131.3|48111.3|48034.3|48014.3|110
1646389200000|2022-03-04 10:20:00|48099.2|48079.2|48146.3|48126.3|48151|48131|48084|48064|89
1646389500000|2022-03-04 10:25:00|48144|48124|48213|48193|48213|48193|48116.5|48096.5|168
1646389800000|2022-03-04 10:30:00|48215.3|48195.3|48288|48268|48298.3|48278.3|48203.7|48183.7|176
1646390100000|2022-03-04 10:35:00|48290.5|48270.5|48223.5|48203.5|48313|48293|48223.5|48203.5|180
1646390400000|2022-03-04 10:40:00|48225.7|48205.7|48268.2|48248.2|48283.2|48263.2|48225.7|48205.7|101
1646390700000|2022-03-04 10:45:00|48270.5|48250.5|48333.2|48313.2|48340.7|48320.7|48268.2|48248.2|123
1646391000000|2022-03-04 10:50:00|48331|48311|48343.2|48323.2|48388|48368|48310.7|48290.7|126
1646391300000|2022-03-04 10:55:00|48345.5|48325.5|48365.9|48345.9|48390.7|48370.7|48335.5|48315.5|224
1646391600000|2022-03-04 11:00:00|48365.7|48345.7|48353.2|48333.2|48383.2|48363.2|48323.2|48303.2|139
1646391900000|2022-03-04 11:05:00|48355.7|48335.7|48355.4|48335.4|48417.9|48397.9|48352.9|48332.9|143
1646392200000|2022-03-04 11:10:00|48357.7|48337.7|48293.6|48273.6|48365.7|48345.7|48275.7|48255.7|141
1646392500000|2022-03-04 11:15:00|48296.1|48276.1|48308.1|48288.1|48321.1|48301.1|48290.6|48270.6|78
1646392800000|2022-03-04 11:20:00|48310.4|48290.4|48367.9|48347.9|48367.9|48347.9|48285.4|48265.4|91
1646393100000|2022-03-04 11:25:00|48370.4|48350.4|48347.6|48327.6|48412.9|48392.9|48342.9|48322.9|123
1646393400000|2022-03-04 11:30:00|48347.9|48327.9|48403.1|48383.1|48415.4|48395.4|48322.9|48302.9|102
1646393700000|2022-03-04 11:35:00|48400.8|48380.8|48436.1|48416.1|48458.3|48438.3|48337.9|48317.9|185
1646394000000|2022-03-04 11:40:00|48433.6|48413.6|48403.3|48383.3|48468.3|48448.3|48400.8|48380.8|155
1646394300000|2022-03-04 11:45:00|48408.1|48388.1|48378.3|48358.3|48445.6|48425.6|48378.3|48358.3|91
1646394600000|2022-03-04 11:50:00|48376|48356|48320.8|48300.8|48378.1|48358.1|48303.3|48283.3|133
1646394900000|2022-03-04 11:55:00|48323.3|48303.3|48286|48266|48323.3|48303.3|48248.3|48228.3|172
1646395200000|2022-03-04 12:00:00|48283.7|48263.7|48261.2|48241.2|48298.5|48278.5|48249|48229|118
1646395500000|2022-03-04 12:05:00|48259|48239|48198.7|48178.7|48259|48239|48179.2|48159.2|126
1646395800000|2022-03-04 12:10:00|48196.2|48176.2|48241.2|48221.2|48241.2|48221.2|48156.2|48136.2|134
1646396100000|2022-03-04 12:15:00|48243.7|48223.7|48309.2|48289.2|48309.2|48289.2|48243.7|48223.7|104
1646396400000|2022-03-04 12:20:00|48314.2|48294.2|48344.6|48324.6|48359.4|48339.4|48294.2|48274.2|150
1646396700000|2022-03-04 12:25:00|48344.9|48324.9|48349.4|48329.4|48349.4|48329.4|48319.1|48299.1|83
1646397000000|2022-03-04 12:30:00|48346.6|48326.6|48199.1|48179.1|48354.1|48334.1|48156.6|48136.6|201
1646397300000|2022-03-04 12:35:00|48189.4|48169.4|48249.1|48229.1|48259.1|48239.1|48176.6|48156.6|167
1646397600000|2022-03-04 12:40:00|48263.9|48243.9|48226.6|48206.6|48318.9|48298.9|48219.3|48199.3|194
1646397900000|2022-03-04 12:45:00|48226.8|48206.8|48284.6|48264.6|48284.6|48264.6|48194.6|48174.6|190
1646398200000|2022-03-04 12:50:00|48282.3|48262.3|48284.6|48264.6|48302.1|48282.1|48259.1|48239.1|146
1646398500000|2022-03-04 12:55:00|48275|48255|48234.5|48214.5|48285.5|48265.5|48202.3|48182.3|274
1646398800000|2022-03-04 13:00:00|48236.8|48216.8|48328.8|48308.8|48328.8|48308.8|48197.3|48177.3|421
1646399100000|2022-03-04 13:05:00|48326.3|48306.3|48365.1|48345.1|48380.8|48360.8|48313.3|48293.3|474
1646399400000|2022-03-04 13:10:00|48367.4|48347.4|48477.3|48457.3|48486.6|48466.6|48367.4|48347.4|769
1646399700000|2022-03-04 13:15:00|48477.1|48457.1|48392.1|48372.1|48487.1|48467.1|48347.1|48327.1|455
1646400000000|2022-03-04 13:20:00|48394.6|48374.6|48459.6|48439.6|48487.1|48467.1|48392.1|48372.1|532
1646400300000|2022-03-04 13:25:00|48452.6|48432.6|48553.8|48533.8|48591.1|48571.1|48439.6|48419.6|655
1646400600000|2022-03-04 13:30:00|48553.6|48533.6|48686.6|48666.6|48754.1|48734.1|48551.1|48531.1|1010
1646400900000|2022-03-04 13:35:00|48689.1|48669.1|48630.7|48610.7|48739.1|48719.1|48609.1|48589.1|837
1646401200000|2022-03-04 13:40:00|48638.2|48618.2|48316.8|48296.8|48638.2|48618.2|48316.8|48296.8|818
1646401500000|2022-03-04 13:45:00|48314.5|48294.5|48366.3|48346.3|48379|48359|48279.3|48259.3|563
1646401800000|2022-03-04 13:50:00|48364|48344|48516.7|48496.7|48516.7|48496.7|48344|48324|394
1646402100000|2022-03-04 13:55:00|48516.5|48496.5|48598.3|48578.3|48598.3|48578.3|48453.8|48433.8|560
1646402400000|2022-03-04 14:00:00|48598.5|48578.5|48660.5|48640.5|48670.7|48650.7|48563.5|48543.5|575
1646402700000|2022-03-04 14:05:00|48650.5|48630.5|48570|48550|48650.5|48630.5|48445.7|48425.7|566
1646403000000|2022-03-04 14:10:00|48570.2|48550.2|48582.2|48562.2|48629.5|48609.5|48562|48542|618
1646403300000|2022-03-04 14:15:00|48582|48562|48629.5|48609.5|48653.8|48633.8|48562|48542|234
1646403600000|2022-03-04 14:20:00|48629.2|48609.2|48659.5|48639.5|48682|48662|48619.5|48599.5|333
1646403900000|2022-03-04 14:25:00|48661.7|48641.7|48679.2|48659.2|48679.2|48659.2|48604.7|48584.7|340
1646404200000|2022-03-04 14:30:00|48681.7|48661.7|48847.2|48827.2|48869.9|48849.9|48681.7|48661.7|1461
1646404500000|2022-03-04 14:35:00|48854.4|48834.4|49002.7|48982.7|49039.7|49019.7|48854.4|48834.4|1501
1646404800000|2022-03-04 14:40:00|49000.4|48980.4|49084.9|49064.9|49104.9|49084.9|48930.4|48910.4|849
1646405100000|2022-03-04 14:45:00|49092.6|49072.6|48834.9|48814.9|49169.9|49149.9|48824.9|48804.9|1146
1646405400000|2022-03-04 14:50:00|48839.9|48819.9|48797.4|48777.4|48862.4|48842.4|48707.4|48687.4|692
1646405700000|2022-03-04 14:55:00|48799.9|48779.9|48904.8|48884.8|48912.4|48892.4|48742.4|48722.4|756
1646406000000|2022-03-04 15:00:00|48907.3|48887.3|48782.6|48762.6|48952.3|48932.3|48744.6|48724.6|759
1646406300000|2022-03-04 15:05:00|48780.3|48760.3|48865.3|48845.3|48865.3|48845.3|48728.1|48708.1|568
1646406600000|2022-03-04 15:10:00|48867.6|48847.6|48820.3|48800.3|48882.8|48862.8|48743|48723|698
1646406900000|2022-03-04 15:15:00|48820|48800|48905.5|48885.5|48910.5|48890.5|48808|48788|509
1646407200000|2022-03-04 15:20:00|48903|48883|48885.7|48865.7|48953|48933|48828.3|48808.3|485
1646407500000|2022-03-04 15:25:00|48888.2|48868.2|48965.2|48945.2|49005.2|48985.2|48888.2|48868.2|493
1646407800000|2022-03-04 15:30:00|48968|48948|48980.2|48960.2|48992.5|48972.5|48887.7|48867.7|353
1646408100000|2022-03-04 15:35:00|48975.2|48955.2|48950|48930|48997.7|48977.7|48937.7|48917.7|298
1646408400000|2022-03-04 15:40:00|48947.7|48927.7|48762.7|48742.7|48947.7|48927.7|48760.2|48740.2|466
1646408700000|2022-03-04 15:45:00|48760.2|48740.2|48904.7|48884.7|48937.2|48917.2|48752.9|48732.9|751
1646409000000|2022-03-04 15:50:00|48907.2|48887.2|48974.7|48954.7|49004.9|48984.9|48902.2|48882.2|359
1646409300000|2022-03-04 15:55:00|48974.4|48954.4|49003.9|48983.9|49056.7|49036.7|48928.9|48908.9|497
1646409600000|2022-03-04 16:00:00|49006.2|48986.2|49013.9|48993.9|49044.2|49024.2|48959.2|48939.2|577
1646409900000|2022-03-04 16:05:00|49014.2|48994.2|49031.6|49011.6|49069.2|49049.2|48981.9|48961.9|364
1646410200000|2022-03-04 16:10:00|49024.1|49004.1|49009.1|48989.1|49024.1|49004.1|48974.4|48954.4|237
1646410500000|2022-03-04 16:15:00|49006.9|48986.9|49074.6|49054.6|49091.6|49071.6|48989.1|48969.1|631
1646410800000|2022-03-04 16:20:00|49072.1|49052.1|49094.6|49074.6|49137.1|49117.1|49059.3|49039.3|447
1646411100000|2022-03-04 16:25:00|49092.3|49072.3|49066.6|49046.6|49104.6|49084.6|49031.8|49011.8|416
1646411400000|2022-03-04 16:30:00|49069.1|49049.1|49129.1|49109.1|49136.6|49116.6|49056.6|49036.6|399
1646411700000|2022-03-04 16:35:00|49126.6|49106.6|49269|49249|49301.1|49281.1|49119.1|49099.1|517
1646412000000|2022-03-04 16:40:00|49271.5|49251.5|49363|49343|49375.3|49355.3|49261.8|49241.8|680
1646412300000|2022-03-04 16:45:00|49360.5|49340.5|49328|49308|49398|49378|49263|49243|478
1646412600000|2022-03-04 16:50:00|49330.3|49310.3|49205.8|49185.8|49330.8|49310.8|49203.5|49183.5|268
1646412900000|2022-03-04 16:55:00|49208|49188|49086.5|49066.5|49208|49188|49084|49064|659
1646413200000|2022-03-04 17:00:00|49086.2|49066.2|49203.5|49183.5|49210.7|49190.7|49076.2|49056.2|272
1646413500000|2022-03-04 17:05:00|49201|49181|49203.5|49183.5|49213.5|49193.5|49121|49101|320
1646413800000|2022-03-04 17:10:00|49201|49181|49164.2|49144.2|49271.2|49251.2|49151.7|49131.7|345
1646414100000|2022-03-04 17:15:00|49166.4|49146.4|49161.7|49141.7|49238.9|49218.9|49131.7|49111.7|269
1646414400000|2022-03-04 17:20:00|49163.9|49143.9|49179.4|49159.4|49183.9|49163.9|49131.9|49111.9|213
1646414700000|2022-03-04 17:25:00|49181.9|49161.9|49270.4|49250.4|49270.6|49250.6|49159.6|49139.6|367
1646415000000|2022-03-04 17:30:00|49272.9|49252.9|49358.4|49338.4|49396.6|49376.6|49272.9|49252.9|645
1646415300000|2022-03-04 17:35:00|49356.1|49336.1|49315.1|49295.1|49363.4|49343.4|49298.6|49278.6|375
1646415600000|2022-03-04 17:40:00|49317.6|49297.6|49291.8|49271.8|49439.1|49419.1|49291.8|49271.8|558
1646415900000|2022-03-04 17:45:00|49287.3|49267.3|49266.6|49246.6|49319.3|49299.3|49228.1|49208.1|537
1646416200000|2022-03-04 17:50:00|49266.8|49246.8|49408.3|49388.3|49415.8|49395.8|49266.3|49246.3|704
1646416500000|2022-03-04 17:55:00|49405.8|49385.8|49307.5|49287.5|49461.1|49441.1|49287.5|49267.5|1380
1646416800000|2022-03-04 18:00:00|49305.5|49285.5|49308|49288|49345.8|49325.8|49288.3|49268.3|406
1646417100000|2022-03-04 18:05:00|49313|49293|49243.3|49223.3|49342.3|49322.3|49243.3|49223.3|220
1646417400000|2022-03-04 18:10:00|49243.8|49223.8|49188.2|49168.2|49253.5|49233.5|49168.2|49148.2|175
1646417700000|2022-03-04 18:15:00|49190.5|49170.5|49130.5|49110.5|49203.2|49183.2|49122.7|49102.7|207
1646418000000|2022-03-04 18:20:00|49132.7|49112.7|49127.5|49107.5|49172.7|49152.7|49118|49098|123
1646418300000|2022-03-04 18:25:00|49127.7|49107.7|49117.7|49097.7|49152.7|49132.7|49090.7|49070.7|193
1646418600000|2022-03-04 18:30:00|49117.4|49097.4|49167.7|49147.7|49167.7|49147.7|49107.4|49087.4|70
1646418900000|2022-03-04 18:35:00|49165.4|49145.4|49192.7|49172.7|49192.7|49172.7|49155.2|49135.2|93
1646419200000|2022-03-04 18:40:00|49192.4|49172.4|49127.6|49107.6|49192.4|49172.4|49112.7|49092.7|93
1646419500000|2022-03-04 18:45:00|49132.6|49112.6|49126.6|49106.6|49146.6|49126.6|49116.6|49096.6|134
1646419800000|2022-03-04 18:50:00|49124.4|49104.4|48946.6|48926.6|49126.9|49106.9|48946.6|48926.6|186
1646420100000|2022-03-04 18:55:00|48944.1|48924.1|48941.6|48921.6|48988.8|48968.8|48899.1|48879.1|237
1646420400000|2022-03-04 19:00:00|48954.1|48934.1|48997.1|48977.1|49021.6|49001.6|48934.1|48914.1|156
1646420700000|2022-03-04 19:05:00|48999.6|48979.6|49016.6|48996.6|49039.3|49019.3|48991.6|48971.6|64
1646421000000|2022-03-04 19:10:00|49014.3|48994.3|49041.5|49021.5|49063.8|49043.8|49009.1|48989.1|123
1646421300000|2022-03-04 19:15:00|49041.8|49021.8|49081.5|49061.5|49081.5|49061.5|49026.8|49006.8|56
1646421600000|2022-03-04 19:20:00|49081.8|49061.8|49171.5|49151.5|49174|49154|49079|49059|83
1646421900000|2022-03-04 19:25:00|49174|49154|49166.5|49146.5|49179|49159|49126.5|49106.5|133
1646422200000|2022-03-04 19:30:00|49164.2|49144.2|49216.5|49196.5|49236.5|49216.5|49149.5|49129.5|110
1646422500000|2022-03-04 19:35:00|49214|49194|49181.5|49161.5|49223.5|49203.5|49159|49139|52
1646422800000|2022-03-04 19:40:00|49179|49159|49128.9|49108.9|49181.5|49161.5|49123.9|49103.9|54
1646423100000|2022-03-04 19:45:00|49126.7|49106.7|49073.7|49053.7|49138.7|49118.7|49073.7|49053.7|70
1646423400000|2022-03-04 19:50:00|49071.4|49051.4|49076.4|49056.4|49098.9|49078.9|49059.2|49039.2|64
1646423700000|2022-03-04 19:55:00|49078.9|49058.9|49021.1|49001.1|49081.4|49061.4|48993.9|48973.9|63
1646424000000|2022-03-04 20:00:00|49023.6|49003.6|49106.4|49086.4|49146.4|49126.4|48983.9|48963.9|154
1646424300000|2022-03-04 20:05:00|49104.1|49084.1|49123.6|49103.6|49128.4|49108.4|49103.9|49083.9|31
1646424600000|2022-03-04 20:10:00|49126.1|49106.1|49093.8|49073.8|49126.1|49106.1|49083.8|49063.8|63
1646424900000|2022-03-04 20:15:00|49096.1|49076.1|49133.6|49113.6|49153.8|49133.8|49096.1|49076.1|46
1646425200000|2022-03-04 20:20:00|49136.1|49116.1|49101.6|49081.6|49146.3|49126.3|49076.3|49056.3|67
1646425500000|2022-03-04 20:25:00|49106.6|49086.6|49151.3|49131.3|49156.3|49136.3|49076.6|49056.6|132
1646425800000|2022-03-04 20:30:00|49152.1|49132.1|49150.8|49130.8|49168.8|49148.8|49131|49111|45
1646426100000|2022-03-04 20:35:00|49151|49131|49111.3|49091.3|49156.3|49136.3|49111.3|49091.3|52
1646426400000|2022-03-04 20:40:00|49111.5|49091.5|49086.5|49066.5|49116.3|49096.3|49066.3|49046.3|144
1646426700000|2022-03-04 20:45:00|49086.2|49066.2|49013.7|48993.7|49106.2|49086.2|49011.2|48991.2|59
1646427000000|2022-03-04 20:50:00|49013.2|48993.2|49043.7|49023.7|49060.7|49040.7|49001.5|48981.5|81
1646427300000|2022-03-04 20:55:00|49041.5|49021.5|49076.2|49056.2|49081.2|49061.2|49036.2|49016.2|104
1646427600000|2022-03-04 21:00:00|49078.7|49058.7|49101.2|49081.2|49101.2|49081.2|49001.2|48981.2|91
1646427900000|2022-03-04 21:05:00|49105.9|49085.9|49103.7|49083.7|49116.2|49096.2|49093.7|49073.7|81
1646428200000|2022-03-04 21:10:00|49106.2|49086.2|49126.1|49106.1|49146.1|49126.1|49106.2|49086.2|36
1646428500000|2022-03-04 21:15:00|49123.9|49103.9|49141.1|49121.1|49145.9|49125.9|49123.6|49103.6|12
1646428800000|2022-03-04 21:20:00|49143.6|49123.6|49138.6|49118.6|49158.6|49138.6|49138.6|49118.6|26
1646429100000|2022-03-04 21:25:00|49141.1|49121.1|49128.3|49108.3|49146.1|49126.1|49128.3|49108.3|24
1646429400000|2022-03-04 21:30:00|49126.1|49106.1|49160.8|49140.8|49160.8|49140.8|49111.1|49091.1|90
1646429700000|2022-03-04 21:35:00|49163.1|49143.1|49188.6|49168.6|49203.6|49183.6|49163.1|49143.1|94
1646430000000|2022-03-04 21:40:00|49188.5|49168.5|49134|49114|49188.5|49168.5|49134|49114|23
1646430300000|2022-03-04 21:45:00|49136.3|49116.3|49140.8|49120.8|49143|49123|49131.5|49111.5|31
1646430600000|2022-03-04 21:50:00|49136.3|49116.3|49126|49106|49178.5|49158.5|49126|49106|54
1646430900000|2022-03-04 21:55:00|49123.5|49103.5|49148.5|49128.5|49148.5|49128.5|49123.5|49103.5|118
1646607600000|2022-03-06 23:00:00|49193.5|49173.5|49293.2|49273.2|49480.7|49460.7|49050.7|49030.7|342
1646607900000|2022-03-06 23:05:00|49294.9|49274.9|49352.4|49332.4|49446.7|49426.7|49244.6|49224.6|196
1646608200000|2022-03-06 23:10:00|49350.2|49330.2|49902.4|49882.4|49965.3|49945.3|49322.4|49302.4|479
1646608500000|2022-03-06 23:15:00|49901.7|49881.7|49959.2|49939.2|49959.2|49939.2|49781.7|49761.7|231
1646608800000|2022-03-06 23:20:00|49957|49937|49904.1|49884.1|49962|49942|49874.1|49854.1|135
1646609100000|2022-03-06 23:25:00|49904.5|49884.5|50178.4|50158.4|50353.4|50333.4|49904.5|49884.5|561
1646609400000|2022-03-06 23:30:00|50182.7|50162.7|50344.9|50324.9|50344.9|50324.9|50182.7|50162.7|274
1646609700000|2022-03-06 23:35:00|50347|50327|50145.2|50125.2|50355.2|50335.2|50090.2|50070.2|367
1646610000000|2022-03-06 23:40:00|50147.4|50127.4|49964.5|49944.5|50147.7|50127.7|49857.4|49837.4|335
1646610300000|2022-03-06 23:45:00|49962|49942|50039.5|50019.5|50173.1|50153.1|49959.5|49939.5|101
1646610600000|2022-03-06 23:50:00|50039.8|50019.8|50007|49987|50042|50022|49899.8|49879.8|139
1646610900000|2022-03-06 23:55:00|50006.6|49986.6|50044.5|50024.5|50050.2|50030.2|49977|49957|137
1646611200000|2022-03-07 00:00:00|50050.9|50030.9|49929.4|49909.4|50054.1|50034.1|49899.8|49879.8|168
1646611500000|2022-03-07 00:05:00|49931.6|49911.6|49954.1|49934.1|50000.9|49980.9|49904.4|49884.4|115
1646611800000|2022-03-07 00:10:00|49960.9|49940.9|49962.6|49942.6|49979.1|49959.1|49911.6|49891.6|68
1646612100000|2022-03-07 00:15:00|49980.5|49960.5|49946.9|49926.9|49981.6|49961.6|49929.4|49909.4|100
1646612400000|2022-03-07 00:20:00|49946.5|49926.5|49859.4|49839.4|49946.5|49926.5|49829.4|49809.4|108
1646612700000|2022-03-07 00:25:00|49857.2|49837.2|49812.2|49792.2|49857.2|49837.2|49792.5|49772.5|128
1646613000000|2022-03-07 00:30:00|49817.5|49797.5|49932.2|49912.2|49946.5|49926.5|49812.9|49792.9|75
1646613300000|2022-03-07 00:35:00|49934.3|49914.3|49860.4|49840.4|49950|49930|49857.9|49837.9|74
1646613600000|2022-03-07 00:40:00|49860|49840|49841.8|49821.8|49860|49840|49812.5|49792.5|41
1646613900000|2022-03-07 00:45:00|49836.4|49816.4|49802.5|49782.5|49836.4|49816.4|49782.5|49762.5|64
1646614200000|2022-03-07 00:50:00|49804.6|49784.6|49730.3|49710.3|49807.1|49787.1|49725|49705|126
1646614500000|2022-03-07 00:55:00|49730|49710|49821.7|49801.7|49821.7|49801.7|49687.8|49667.8|175
1646614800000|2022-03-07 01:00:00|49823.9|49803.9|49765.3|49745.3|49903.1|49883.1|49703.8|49683.8|881
1646615100000|2022-03-07 01:05:00|49799.9|49779.9|49824.2|49804.2|49833.5|49813.5|49689.6|49669.6|298
1646615400000|2022-03-07 01:10:00|49821.7|49801.7|49781.7|49761.7|49853.5|49833.5|49745.2|49725.2|203
1646615700000|2022-03-07 01:15:00|49779.5|49759.5|49871.7|49851.7|49876.3|49856.3|49687|49667|259
1646616000000|2022-03-07 01:20:00|49874.2|49854.2|49837|49817|49932|49912|49804.5|49784.5|247
1646616300000|2022-03-07 01:25:00|49834.5|49814.5|49934.1|49914.1|50077.3|50057.3|49827|49807|235
1646616600000|2022-03-07 01:30:00|49936.3|49916.3|49823.8|49803.8|50004.1|49984.1|49794.1|49774.1|191
1646616900000|2022-03-07 01:35:00|49821.6|49801.6|49880.9|49860.9|49880.9|49860.9|49742.3|49722.3|204
1646617200000|2022-03-07 01:40:00|49880.6|49860.6|49840.9|49820.9|49880.6|49860.6|49794.8|49774.8|716
1646617500000|2022-03-07 01:45:00|49840.2|49820.2|50113.4|50093.4|50140.6|50120.6|49833|49813|480
1646617800000|2022-03-07 01:50:00|50112.7|50092.7|50041.2|50021.2|50127.7|50107.7|50023.1|50003.1|270
1646618100000|2022-03-07 01:55:00|50040.5|50020.5|49988|49968|50048|50028|49903|49883|194
1646618400000|2022-03-07 02:00:00|49992.3|49972.3|49990.2|49970.2|50022.3|50002.3|49923|49903|270
1646618700000|2022-03-07 02:05:00|49990.5|49970.5|49928|49908|50022.3|50002.3|49921.2|49901.2|236
1646619000000|2022-03-07 02:10:00|49930.1|49910.1|49855.5|49835.5|49965.5|49945.5|49855.5|49835.5|117
1646619300000|2022-03-07 02:15:00|49858|49838|49933|49913|49980.5|49960.5|49858|49838|78
1646619600000|2022-03-07 02:20:00|49935.1|49915.1|49895.8|49875.8|49957.9|49937.9|49895.8|49875.8|76
1646619900000|2022-03-07 02:25:00|49895.4|49875.4|49908.3|49888.3|49946.1|49926.1|49895.4|49875.4|101
1646620200000|2022-03-07 02:30:00|49907.9|49887.9|49871.4|49851.4|49907.9|49887.9|49821.1|49801.1|118
1646620500000|2022-03-07 02:35:00|49873.2|49853.2|49801.1|49781.1|49918.9|49898.9|49791.8|49771.8|122
1646620800000|2022-03-07 02:40:00|49798.9|49778.9|49813.6|49793.6|49813.9|49793.9|49751.1|49731.1|114
1646621100000|2022-03-07 02:45:00|49813.9|49793.9|49777.1|49757.1|49848.9|49828.9|49764.9|49744.9|81
1646621400000|2022-03-07 02:50:00|49777.4|49757.4|49769.6|49749.6|49782.4|49762.4|49767.4|49747.4|33
1646621700000|2022-03-07 02:55:00|49774.6|49754.6|49813.5|49793.5|49822.8|49802.8|49774.6|49754.6|59
1646622000000|2022-03-07 03:00:00|49813.2|49793.2|49773.8|49753.8|49815.6|49795.6|49748.8|49728.8|183
1646622300000|2022-03-07 03:05:00|49776.3|49756.3|49826.7|49806.7|49829.2|49809.2|49748.5|49728.5|101
1646622600000|2022-03-07 03:10:00|49828.8|49808.8|49808.8|49788.8|49873.8|49853.8|49808.4|49788.4|201
1646622900000|2022-03-07 03:15:00|49806.3|49786.3|49767.3|49747.3|49810.9|49790.9|49767.3|49747.3|101
1646623200000|2022-03-07 03:20:00|49771.6|49751.6|49834.5|49814.5|49837|49817|49762.7|49742.7|41
1646623500000|2022-03-07 03:25:00|49837|49817|49792|49772|49837|49817|49692.3|49672.3|147
1646623800000|2022-03-07 03:30:00|49794.1|49774.1|49820.9|49800.9|49844.1|49824.1|49789.4|49769.4|82
1646624100000|2022-03-07 03:35:00|49818.4|49798.4|49849.1|49829.1|49849.1|49829.1|49766.6|49746.6|60
1646624400000|2022-03-07 03:40:00|49846.9|49826.9|49931.5|49911.5|49963|49943|49846.2|49826.2|121
1646624700000|2022-03-07 03:45:00|49933.7|49913.7|50050.5|50030.5|50116.5|50096.5|49933.7|49913.7|173
1646625000000|2022-03-07 03:50:00|50054.8|50034.8|50032.6|50012.6|50060.5|50040.5|50025.8|50005.8|57
1646625300000|2022-03-07 03:55:00|50032.9|50012.9|50097.2|50077.2|50136.9|50116.9|50032.9|50012.9|81
1646625600000|2022-03-07 04:00:00|50102.9|50082.9|50135.1|50115.1|50202.9|50182.9|50102.9|50082.9|162
1646625900000|2022-03-07 04:05:00|50095.4|50075.4|50077.9|50057.9|50107.9|50087.9|50055|50035|45
1646626200000|2022-03-07 04:10:00|50075.4|50055.4|50078.2|50058.2|50090|50070|50062.5|50042.5|35
1646626500000|2022-03-07 04:15:00|50082.5|50062.5|50100|50080|50105.4|50085.4|50082.5|50062.5|27
1646626800000|2022-03-07 04:20:00|50097.5|50077.5|50005|49985|50097.5|50077.5|50002.1|49982.1|84
1646627100000|2022-03-07 04:25:00|50007.5|49987.5|49990|49970|50007.5|49987.5|49980.7|49960.7|61
1646627400000|2022-03-07 04:30:00|49987.8|49967.8|49992.4|49972.4|49992.4|49972.4|49965.3|49945.3|23
1646627700000|2022-03-07 04:35:00|50014.9|49994.9|50005.6|49985.6|50034.9|50014.9|50005.6|49985.6|90
1646628000000|2022-03-07 04:40:00|50008.1|49988.1|50028.5|50008.5|50028.5|50008.5|50008.1|49988.1|7
1646628300000|2022-03-07 04:45:00|50030.6|50010.6|50060.6|50040.6|50084.9|50064.9|50030.6|50010.6|35
1646628600000|2022-03-07 04:50:00|50063.1|50043.1|50075.6|50055.6|50103.1|50083.1|50050.6|50030.6|67
1646628900000|2022-03-07 04:55:00|50082.4|50062.4|50090.6|50070.6|50093.1|50073.1|50070.6|50050.6|25
1646629200000|2022-03-07 05:00:00|50088.4|50068.4|50080.5|50060.5|50120.5|50100.5|50078|50058|53
1646629500000|2022-03-07 05:05:00|50078.4|50058.4|50125.5|50105.5|50125.5|50105.5|50048|50028|49
1646629800000|2022-03-07 05:10:00|50120.5|50100.5|50160.5|50140.5|50173|50153|50101.2|50081.2|54
1646630100000|2022-03-07 05:15:00|50163|50143|50133|50113|50175.5|50155.5|50121.2|50101.2|57
1646630400000|2022-03-07 05:20:00|50128|50108|50085.5|50065.5|50133|50113|50068|50048|63
1646630700000|2022-03-07 05:25:00|50087.6|50067.6|50037.9|50017.9|50087.6|50067.6|50028.7|50008.7|48
1646631000000|2022-03-07 05:30:00|50040.1|50020.1|50031.1|50011.1|50082.9|50062.9|50007.9|49987.9|205
1646631300000|2022-03-07 05:35:00|50032.9|50012.9|49955|49935|50037.2|50017.2|49930.4|49910.4|93
1646631600000|2022-03-07 05:40:00|49955.4|49935.4|50032.9|50012.9|50057.5|50037.5|49950.4|49930.4|90
1646631900000|2022-03-07 05:45:00|50030.7|50010.7|49977.9|49957.9|50052.9|50032.9|49900.4|49880.4|182
1646632200000|2022-03-07 05:50:00|49980.4|49960.4|49993.2|49973.2|50033.2|50013.2|49976.1|49956.1|71
1646632500000|2022-03-07 05:55:00|49988.2|49968.2|50012.8|49992.8|50023.6|50003.6|49973.2|49953.2|67
1646632800000|2022-03-07 06:00:00|50012.5|49992.5|49910|49890|50012.5|49992.5|49900.3|49880.3|85
1646633100000|2022-03-07 06:05:00|49910.3|49890.3|49946.7|49926.7|49946.7|49926.7|49905.3|49885.3|110
1646633400000|2022-03-07 06:10:00|49948.9|49928.9|49999.9|49979.9|50029.6|50009.6|49948.9|49928.9|131
1646633700000|2022-03-07 06:15:00|50002.1|49982.1|49939.2|49919.2|50007.1|49987.1|49919.2|49899.2|67
1646634000000|2022-03-07 06:20:00|49937|49917|49934.9|49914.9|49951.3|49931.3|49919.5|49899.5|64
1646634300000|2022-03-07 06:25:00|49936.7|49916.7|50021.3|50001.3|50023.8|50003.8|49887|49867|189
1646634600000|2022-03-07 06:30:00|50019.1|49999.1|49982.3|49962.3|50057.7|50037.7|49979.5|49959.5|196
1646634900000|2022-03-07 06:35:00|49982.7|49962.7|50007.3|49987.3|50012.7|49992.7|49913.4|49893.4|139
1646635200000|2022-03-07 06:40:00|50007.7|49987.7|49955.2|49935.2|50050.5|50030.5|49955.2|49935.2|89
1646635500000|2022-03-07 06:45:00|49957.3|49937.3|50029.4|50009.4|50046.9|50026.9|49951.9|49931.9|242
1646635800000|2022-03-07 06:50:00|50032.3|50012.3|50034|50014|50043.3|50023.3|49963.7|49943.7|116
1646636100000|2022-03-07 06:55:00|50036.5|50016.5|50119|50099|50140.8|50120.8|50036.5|50016.5|194
1646636400000|2022-03-07 07:00:00|50114|50094|49930.1|49910.1|50114|50094|49912.6|49892.6|239
1646636700000|2022-03-07 07:05:00|49934.4|49914.4|49982.6|49962.6|50042.6|50022.6|49927.6|49907.6|184
1646637000000|2022-03-07 07:10:00|49984.7|49964.7|50189.7|50169.7|50268.6|50248.6|49984.7|49964.7|367
1646637300000|2022-03-07 07:15:00|50192.2|50172.2|50187.9|50167.9|50241.8|50221.8|50122.5|50102.5|147
1646637600000|2022-03-07 07:20:00|50187.5|50167.5|50027.5|50007.5|50187.5|50167.5|50002.5|49982.5|169
1646637900000|2022-03-07 07:25:00|50029.7|50009.7|50079.6|50059.6|50115|50095|50022.5|50002.5|124
1646638200000|2022-03-07 07:30:00|50077.1|50057.1|50069.3|50049.3|50086.8|50066.8|50016.8|49996.8|72
1646638500000|2022-03-07 07:35:00|50067.1|50047.1|50101.7|50081.7|50129.2|50109.2|50046.7|50026.7|74
1646638800000|2022-03-07 07:40:00|50099.6|50079.6|50166.4|50146.4|50166.4|50146.4|50078.9|50058.9|113
1646639100000|2022-03-07 07:45:00|50166.7|50146.7|50139.6|50119.6|50201|50181|50124.2|50104.2|143
1646639400000|2022-03-07 07:50:00|50143.8|50123.8|50153.8|50133.8|50203.5|50183.5|50143.8|50123.8|144
1646639700000|2022-03-07 07:55:00|50153.5|50133.5|50024.5|50004.5|50168.4|50148.4|50024.5|50004.5|149
1646640000000|2022-03-07 08:00:00|50024.2|50004.2|50125.9|50105.9|50148.4|50128.4|50024.2|50004.2|318
1646640300000|2022-03-07 08:05:00|50128.4|50108.4|50073.4|50053.4|50153.8|50133.8|50073.1|50053.1|235
1646640600000|2022-03-07 08:10:00|50075.6|50055.6|49994.9|49974.9|50105.2|50085.2|49907.7|49887.7|412
1646640900000|2022-03-07 08:15:00|49999.1|49979.1|50014.5|49994.5|50123.8|50103.8|49999.1|49979.1|221
1646641200000|2022-03-07 08:20:00|50017|49997|50095.5|50075.5|50118.4|50098.4|49950.9|49930.9|341
1646641500000|2022-03-07 08:25:00|50093|50073|50138|50118|50153|50133|50093|50073|182
1646641800000|2022-03-07 08:30:00|50135.9|50115.9|50127.3|50107.3|50138.4|50118.4|50068|50048|105
1646642100000|2022-03-07 08:35:00|50127.6|50107.6|50153|50133|50208|50188|50127.6|50107.6|148
1646642400000|2022-03-07 08:40:00|50155.1|50135.1|50133|50113|50188|50168|50113.3|50093.3|151
1646642700000|2022-03-07 08:45:00|50135.1|50115.1|50143|50123|50170.5|50150.5|50110.9|50090.9|94
1646643000000|2022-03-07 08:50:00|50142.6|50122.6|50158|50138|50180.5|50160.5|50113|50093|111
1646643300000|2022-03-07 08:55:00|50160.5|50140.5|50145.5|50125.5|50185.1|50165.1|50138.7|50118.7|117
1646643600000|2022-03-07 09:00:00|50148|50128|50080.8|50060.8|50175.5|50155.5|50077.9|50057.9|143
1646643900000|2022-03-07 09:05:00|50082.9|50062.9|50123.3|50103.3|50133.7|50113.7|50082.9|50062.9|87
1646644200000|2022-03-07 09:10:00|50125.4|50105.4|50190.8|50170.8|50230.1|50210.1|50118.3|50098.3|217
1646644500000|2022-03-07 09:15:00|50200.4|50180.4|50146.8|50126.8|50203.3|50183.3|50116.1|50096.1|160
1646644800000|2022-03-07 09:20:00|50146.5|50126.5|50045.1|50025.1|50146.8|50126.8|50035.1|50015.1|234
1646645100000|2022-03-07 09:25:00|50047.2|50027.2|50080|50060|50100.1|50080.1|50047.2|50027.2|149
1646645400000|2022-03-07 09:30:00|50085|50065|49952.9|49932.9|50105|50085|49933.3|49913.3|232
1646645700000|2022-03-07 09:35:00|49950.4|49930.4|49899.4|49879.4|49961.2|49941.2|49813.3|49793.3|390
1646646000000|2022-03-07 09:40:00|49897.2|49877.2|49903|49883|49957.6|49937.6|49883.3|49863.3|206
1646646300000|2022-03-07 09:45:00|49900.5|49880.5|49810.4|49790.4|49900.5|49880.5|49768.3|49748.3|356
1646646600000|2022-03-07 09:50:00|49808.3|49788.3|49822.9|49802.9|49872.2|49852.2|49805.8|49785.8|265
1646646900000|2022-03-07 09:55:00|49820.4|49800.4|49870.8|49850.8|49872.9|49852.9|49802.9|49782.9|192
1646647200000|2022-03-07 10:00:00|49870.4|49850.4|49832.9|49812.9|49910.1|49890.1|49825.4|49805.4|168
1646647500000|2022-03-07 10:05:00|49835.4|49815.4|49699.4|49679.4|49835.4|49815.4|49694.4|49674.4|598
1646647800000|2022-03-07 10:10:00|49697.2|49677.2|49697.2|49677.2|49714.4|49694.4|49642.9|49622.9|250
1646648100000|2022-03-07 10:15:00|49697.6|49677.6|49702.9|49682.9|49712.9|49692.9|49615.4|49595.4|184
1646648400000|2022-03-07 10:20:00|49700.4|49680.4|49679.7|49659.7|49714.7|49694.7|49679.7|49659.7|96
1646648700000|2022-03-07 10:25:00|49677.5|49657.5|49623.9|49603.9|49689.7|49669.7|49623.9|49603.9|95
1646649000000|2022-03-07 10:30:00|49626.4|49606.4|49693.2|49673.2|49725.3|49705.3|49618.9|49598.9|147
1646649300000|2022-03-07 10:35:00|49691.1|49671.1|49613.9|49593.9|49708.2|49688.2|49613.9|49593.9|111
1646649600000|2022-03-07 10:40:00|49611.8|49591.8|49720.7|49700.7|49720.7|49700.7|49593.9|49573.9|213
1646649900000|2022-03-07 10:45:00|49718.5|49698.5|49763.5|49743.5|49771|49751|49711.4|49691.4|157
1646650200000|2022-03-07 10:50:00|49767.8|49747.8|49801.7|49781.7|49842.4|49822.4|49767.8|49747.8|220
1646650500000|2022-03-07 10:55:00|49803.8|49783.8|49770.9|49750.9|49839.2|49819.2|49770.9|49750.9|100
1646650800000|2022-03-07 11:00:00|49771.3|49751.3|49757|49737|49782.4|49762.4|49729.8|49709.8|174
1646651100000|2022-03-07 11:05:00|49759.2|49739.2|49797|49777|49824.5|49804.5|49735.2|49715.2|200
1646651400000|2022-03-07 11:10:00|49799.5|49779.5|49809.5|49789.5|49839.5|49819.5|49782.4|49762.4|92
1646651700000|2022-03-07 11:15:00|49812|49792|49777|49757|49814.5|49794.5|49712|49692|132
1646652000000|2022-03-07 11:20:00|49774.5|49754.5|49820.1|49800.1|49858.7|49838.7|49772|49752|131
1646652300000|2022-03-07 11:25:00|49817.6|49797.6|49816.9|49796.9|49842.6|49822.6|49799.4|49779.4|65
1646652600000|2022-03-07 11:30:00|49816.5|49796.5|49763.3|49743.3|49819|49799|49763|49743|76
1646652900000|2022-03-07 11:35:00|49760.5|49740.5|49795.1|49775.1|49798.3|49778.3|49746.2|49726.2|90
1646653200000|2022-03-07 11:40:00|49800.1|49780.1|49855.1|49835.1|49860.1|49840.1|49795.1|49775.1|110
1646653500000|2022-03-07 11:45:00|49857.2|49837.2|49847.2|49827.2|49860.1|49840.1|49825.4|49805.4|73
1646653800000|2022-03-07 11:50:00|49847.6|49827.6|49926.8|49906.8|49926.8|49906.8|49835.8|49815.8|103
1646654100000|2022-03-07 11:55:00|49929.3|49909.3|49874.3|49854.3|49956.8|49936.8|49866.8|49846.8|151
1646654400000|2022-03-07 12:00:00|49873.9|49853.9|49864.3|49844.3|49899.3|49879.3|49820|49800|174
1646654700000|2022-03-07 12:05:00|49862.1|49842.1|49820.2|49800.2|49864.3|49844.3|49761.8|49741.8|243
1646655000000|2022-03-07 12:10:00|49822.3|49802.3|49843.1|49823.1|49862.7|49842.7|49791.7|49771.7|189
1646655300000|2022-03-07 12:15:00|49840.6|49820.6|49910.5|49890.5|49920.2|49900.2|49828.1|49808.1|185
1646655600000|2022-03-07 12:20:00|49910.2|49890.2|49781.3|49761.3|49944.1|49924.1|49736.9|49716.9|324
1646655900000|2022-03-07 12:25:00|49778.8|49758.8|49676.3|49656.3|49801.6|49781.6|49675.6|49655.6|284
1646656200000|2022-03-07 12:30:00|49673.8|49653.8|49708.3|49688.3|49785.9|49765.9|49660.3|49640.3|399
1646656500000|2022-03-07 12:35:00|49735.4|49715.4|49765|49745|49782.5|49762.5|49712.5|49692.5|215
1646656800000|2022-03-07 12:40:00|49767.2|49747.2|49757.9|49737.9|49782.5|49762.5|49705.4|49685.4|221
1646657100000|2022-03-07 12:45:00|49755.7|49735.7|49860.4|49840.4|49863.2|49843.2|49750.4|49730.4|174
1646657400000|2022-03-07 12:50:00|49862.5|49842.5|49827.1|49807.1|49867.9|49847.9|49800|49780|181
1646657700000|2022-03-07 12:55:00|49824.6|49804.6|49902.5|49882.5|49904.6|49884.6|49818.2|49798.2|206
1646658000000|2022-03-07 13:00:00|49900|49880|49765.4|49745.4|49911.7|49891.7|49705|49685|665
1646658300000|2022-03-07 13:05:00|49765|49745|49810.8|49790.8|49892.1|49872.1|49624.7|49604.7|552
1646658600000|2022-03-07 13:10:00|49804.4|49784.4|49668.6|49648.6|49856.5|49836.5|49655.7|49635.7|597
1646658900000|2022-03-07 13:15:00|49670.7|49650.7|49428.5|49408.5|49718.9|49698.9|49396.4|49376.4|914
1646659200000|2022-03-07 13:20:00|49417.1|49397.1|49221.7|49201.7|49548.9|49528.9|49199.2|49179.2|983
1646659500000|2022-03-07 13:25:00|49224.2|49204.2|49061.8|49041.8|49283.9|49263.9|49061.8|49041.8|845
1646659800000|2022-03-07 13:30:00|49058.2|49038.2|48885|48865|49094.3|49074.3|48885|48865|994
1646660100000|2022-03-07 13:35:00|48882.5|48862.5|48738.3|48718.3|48905|48885|48600|48580|1268
1646660400000|2022-03-07 13:40:00|48735.8|48715.8|47459|47439|48735.8|48715.8|47259.8|47239.8|2669
1646660700000|2022-03-07 13:45:00|47473.6|47453.6|47698.6|47678.6|47765.7|47745.7|47473.6|47453.6|1758
1646661000000|2022-03-07 13:50:00|47681.1|47661.1|48037.8|48017.8|48133.2|48113.2|47644|47624|1142
1646661300000|2022-03-07 13:55:00|48035|48015|47955.9|47935.9|48043.6|48023.6|47844.5|47824.5|955
1646661600000|2022-03-07 14:00:00|47953.4|47933.4|47765.9|47745.9|47953.4|47933.4|47694.1|47674.1|666
1646661900000|2022-03-07 14:05:00|47768.4|47748.4|47505.2|47485.2|47778.5|47758.5|47345|47325|884
1646662200000|2022-03-07 14:10:00|47505.6|47485.6|47186.1|47166.1|47521.4|47501.4|46816.8|46796.8|1685
1646662500000|2022-03-07 14:15:00|47184|47164|47232.9|47212.9|47306.4|47286.4|47032.8|47012.8|1154
1646662800000|2022-03-07 14:20:00|47231.8|47211.8|47301.8|47281.8|47322.1|47302.1|47127.5|47107.5|778
1646663100000|2022-03-07 14:25:00|47296.8|47276.8|47342.5|47322.5|47402.1|47382.1|47285|47265|522
1646663400000|2022-03-07 14:30:00|47343.2|47323.2|47406.6|47386.6|47434.5|47414.5|47325.6|47305.6|641
1646663700000|2022-03-07 14:35:00|47416.6|47396.6|47277|47257|47419.1|47399.1|47272.3|47252.3|588
1646664000000|2022-03-07 14:40:00|47277.3|47257.3|47199.1|47179.1|47286.6|47266.6|47124.4|47104.4|780
1646664300000|2022-03-07 14:45:00|47201.2|47181.2|47241.6|47221.6|47301.9|47281.9|47174.1|47154.1|596
1646664600000|2022-03-07 14:50:00|47241.9|47221.9|47351.4|47331.4|47351.4|47331.4|47241.9|47221.9|535
1646664900000|2022-03-07 14:55:00|47348.9|47328.9|47339.3|47319.3|47388.6|47368.6|47284.3|47264.3|467
1646665200000|2022-03-07 15:00:00|47336.8|47316.8|47461.8|47441.8|47461.8|47441.8|47306.4|47286.4|553
1646665500000|2022-03-07 15:05:00|47456.8|47436.8|47311.8|47291.8|47461.8|47441.8|47298.9|47278.9|496
1646665800000|2022-03-07 15:10:00|47312.2|47292.2|47230.3|47210.3|47326.1|47306.1|47188.9|47168.9|356
1646666100000|2022-03-07 15:15:00|47227.8|47207.8|47196|47176|47230.7|47210.7|47090|47070|459
1646666400000|2022-03-07 15:20:00|47196.4|47176.4|47256.8|47236.8|47256.8|47236.8|47111|47091|406
1646666700000|2022-03-07 15:25:00|47257.2|47237.2|47186.4|47166.4|47292.2|47272.2|47177.5|47157.5|315
1646667000000|2022-03-07 15:30:00|47182.2|47162.2|47160|47140|47194.7|47174.7|47052.9|47032.9|587
1646667300000|2022-03-07 15:35:00|47157.5|47137.5|47254.6|47234.6|47254.6|47234.6|47114.6|47094.6|306
1646667600000|2022-03-07 15:40:00|47256.8|47236.8|47230|47210|47268.9|47248.9|47163.9|47143.9|290
1646667900000|2022-03-07 15:45:00|47229.6|47209.6|47048.6|47028.6|47236.8|47216.8|47041.5|47021.5|336
1646668200000|2022-03-07 15:50:00|47049|47029|47050.7|47030.7|47067.9|47047.9|47010.8|46990.8|326
1646668500000|2022-03-07 15:55:00|47050.4|47030.4|47076.1|47056.1|47090|47070|47033.6|47013.6|376
1646668800000|2022-03-07 16:00:00|47076.5|47056.5|47125.6|47105.6|47150.4|47130.4|47064|47044|331
1646669100000|2022-03-07 16:05:00|47128.1|47108.1|47118.5|47098.5|47203.1|47183.1|47074.1|47054.1|330
1646669400000|2022-03-07 16:10:00|47118.9|47098.9|47109.6|47089.6|47130.6|47110.6|47083.8|47063.8|186
1646669700000|2022-03-07 16:15:00|47110|47090|47089.2|47069.2|47143.8|47123.8|47066.7|47046.7|254
1646670000000|2022-03-07 16:20:00|47085|47065|47031.8|47011.8|47085|47065|46961.1|46941.1|436
1646670300000|2022-03-07 16:25:00|47038.2|47018.2|47089.2|47069.2|47107.1|47087.1|46989.3|46969.3|227
1646670600000|2022-03-07 16:30:00|47088.8|47068.8|46935.3|46915.3|47089.2|47069.2|46913.2|46893.2|292
1646670900000|2022-03-07 16:35:00|46938.6|46918.6|46916.7|46896.7|46957.4|46937.4|46701.1|46681.1|611
1646671200000|2022-03-07 16:40:00|46918.8|46898.8|47023.6|47003.6|47031.1|47011.1|46879.2|46859.2|385
1646671500000|2022-03-07 16:45:00|47021.1|47001.1|47145.4|47125.4|47149.7|47129.7|47021.1|47001.1|404
1646671800000|2022-03-07 16:50:00|47149.7|47129.7|47178.7|47158.7|47221.2|47201.2|47138.3|47118.3|289
1646672100000|2022-03-07 16:55:00|47178.3|47158.3|47231.2|47211.2|47240.8|47220.8|47168.7|47148.7|375
1646672400000|2022-03-07 17:00:00|47237.9|47217.9|47124.3|47104.3|47238.3|47218.3|47072.6|47052.6|310
1646672700000|2022-03-07 17:05:00|47122.2|47102.2|47061.8|47041.8|47122.2|47102.2|47039.7|47019.7|159
1646673000000|2022-03-07 17:10:00|47064.7|47044.7|47127|47107|47127|47107|47064.7|47044.7|186
1646673300000|2022-03-07 17:15:00|47127.4|47107.4|47139.5|47119.5|47230.3|47210.3|47126.3|47106.3|278
1646673600000|2022-03-07 17:20:00|47137.4|47117.4|47032.8|47012.8|47159.9|47139.9|46959.5|46939.5|220
1646673900000|2022-03-07 17:25:00|47032.4|47012.4|47024.5|47004.5|47114.9|47094.9|46984.9|46964.9|182
1646674200000|2022-03-07 17:30:00|47024.1|47004.1|47027|47007|47035.3|47015.3|46942.4|46922.4|260
1646674500000|2022-03-07 17:35:00|47022|47002|47178.1|47158.1|47180.2|47160.2|47009.9|46989.9|177
1646674800000|2022-03-07 17:40:00|47177.7|47157.7|47202.7|47182.7|47234.5|47214.5|47139.1|47119.1|337
1646675100000|2022-03-07 17:45:00|47202.4|47182.4|47275.5|47255.5|47281.2|47261.2|47169.9|47149.9|322
1646675400000|2022-03-07 17:50:00|47278|47258|47261.7|47241.7|47294.2|47274.2|47212.6|47192.6|407
1646675700000|2022-03-07 17:55:00|47262.4|47242.4|47282.6|47262.6|47401.1|47381.1|47194.2|47174.2|1341
1646676000000|2022-03-07 18:00:00|47283|47263|47360.9|47340.9|47360.9|47340.9|47205.7|47185.7|712
1646676300000|2022-03-07 18:05:00|47365.1|47345.1|47380.1|47360.1|47405.1|47385.1|47342.3|47322.3|251
1646676600000|2022-03-07 18:10:00|47385.1|47365.1|47333|47313|47402.6|47382.6|47320.9|47300.9|175
1646676900000|2022-03-07 18:15:00|47330.1|47310.1|47389.7|47369.7|47389.7|47369.7|47327.2|47307.2|409
1646677200000|2022-03-07 18:20:00|47390.1|47370.1|47465.5|47445.5|47475.9|47455.9|47366.2|47346.2|254
1646677500000|2022-03-07 18:25:00|47465.9|47445.9|47478.7|47458.7|47505.9|47485.9|47451.2|47431.2|196
1646677800000|2022-03-07 18:30:00|47483.4|47463.4|47512.6|47492.6|47537.2|47517.2|47483.4|47463.4|129
1646678100000|2022-03-07 18:35:00|47516.8|47496.8|47518.7|47498.7|47523|47503|47483|47463|155
1646678400000|2022-03-07 18:40:00|47520.8|47500.8|47560.1|47540.1|47567.9|47547.9|47505.8|47485.8|150
1646678700000|2022-03-07 18:45:00|47563.7|47543.7|47637.6|47617.6|47645.4|47625.4|47563.7|47543.7|154
1646679000000|2022-03-07 18:50:00|47637.2|47617.2|47710|47690|47710.4|47690.4|47572.9|47552.9|168
1646679300000|2022-03-07 18:55:00|47707.5|47687.5|47522.5|47502.5|47707.5|47687.5|47522.5|47502.5|219
1646679600000|2022-03-07 19:00:00|47522.9|47502.9|47519.7|47499.7|47545|47525|47504.7|47484.7|66
1646679900000|2022-03-07 19:05:00|47517.5|47497.5|47508.3|47488.3|47517.5|47497.5|47502.9|47482.9|53
1646680200000|2022-03-07 19:10:00|47510.4|47490.4|47545|47525|47556.8|47536.8|47510.4|47490.4|61
1646680500000|2022-03-07 19:15:00|47544.6|47524.6|47594.6|47574.6|47600|47580|47541.8|47521.8|52
1646680800000|2022-03-07 19:20:00|47590|47570|47545|47525|47599.2|47579.2|47545|47525|37
1646681100000|2022-03-07 19:25:00|47547.5|47527.5|47584.2|47564.2|47617.5|47597.5|47545|47525|106
1646681400000|2022-03-07 19:30:00|47579.6|47559.6|47460.7|47440.7|47579.6|47559.6|47460.7|47440.7|115
1646681700000|2022-03-07 19:35:00|47463.2|47443.2|47481.1|47461.1|47500.9|47480.9|47462.3|47442.3|61
1646682000000|2022-03-07 19:40:00|47478.2|47458.2|47413.6|47393.6|47478.2|47458.2|47411.5|47391.5|49
1646682300000|2022-03-07 19:45:00|47415.7|47395.7|47451.1|47431.1|47453.6|47433.6|47376.1|47356.1|40
1646682600000|2022-03-07 19:50:00|47453.6|47433.6|47411.1|47391.1|47465.3|47445.3|47411.1|47391.1|26
1646682900000|2022-03-07 19:55:00|47408.6|47388.6|47386.8|47366.8|47428.6|47408.6|47386.8|47366.8|26
1646683200000|2022-03-07 20:00:00|47384.7|47364.7|47359.2|47339.2|47386.5|47366.5|47341.8|47321.8|49
1646683500000|2022-03-07 20:05:00|47363.4|47343.4|47363.2|47343.2|47373.2|47353.2|47349.9|47329.9|31
1646683800000|2022-03-07 20:10:00|47361.1|47341.1|47361.1|47341.1|47365.7|47345.7|47353.9|47333.9|20
1646684100000|2022-03-07 20:15:00|47363.2|47343.2|47376.4|47356.4|47377.4|47357.4|47363.2|47343.2|29
1646684400000|2022-03-07 20:20:00|47396|47376|47428.2|47408.2|47455.7|47435.7|47396|47376|62
1646684700000|2022-03-07 20:25:00|47455.3|47435.3|47462.8|47442.8|47484.9|47464.9|47432.8|47412.8|55
1646685000000|2022-03-07 20:30:00|47460.3|47440.3|47437.4|47417.4|47482|47462|47433.1|47413.1|62
1646685300000|2022-03-07 20:35:00|47437.8|47417.8|47506|47486|47520.3|47500.3|47432.8|47412.8|49
1646685600000|2022-03-07 20:40:00|47505.6|47485.6|47515.2|47495.2|47515.2|47495.2|47500.6|47480.6|11
1646685900000|2022-03-07 20:45:00|47512.7|47492.7|47496.4|47476.4|47558.9|47538.9|47496.4|47476.4|48
1646686200000|2022-03-07 20:50:00|47494.3|47474.3|47492.7|47472.7|47535.6|47515.6|47488.1|47468.1|23
1646686500000|2022-03-07 20:55:00|47488.1|47468.1|47578.5|47558.5|47580.6|47560.6|47481|47461|53
1646686800000|2022-03-07 21:00:00|47578.1|47558.1|47531.4|47511.4|47586|47566|47531.4|47511.4|33
1646687100000|2022-03-07 21:05:00|47531|47511|47508.5|47488.5|47531|47511|47508.5|47488.5|11
1646687400000|2022-03-07 21:10:00|47502.1|47482.1|47485.2|47465.2|47502.1|47482.1|47472.3|47452.3|42
1646687700000|2022-03-07 21:15:00|47487.3|47467.3|47490.6|47470.6|47493.5|47473.5|47487.3|47467.3|25
1646688000000|2022-03-07 21:20:00|47488.1|47468.1|47485.6|47465.6|47488.1|47468.1|47482.7|47462.7|7
1646688300000|2022-03-07 21:25:00|47485.9|47465.9|47453.8|47433.8|47490.6|47470.6|47453.8|47433.8|25
1646688600000|2022-03-07 21:30:00|47456.3|47436.3|47481.7|47461.7|47481.7|47461.7|47454.2|47434.2|27
1646688900000|2022-03-07 21:35:00|47483.8|47463.8|47483.8|47463.8|47488.8|47468.8|47476.3|47456.3|19
1646689200000|2022-03-07 21:40:00|47485.9|47465.9|47482.1|47462.1|47490.9|47470.9|47482.1|47462.1|14
1646689500000|2022-03-07 21:45:00|47479.9|47459.9|47527.1|47507.1|47535.9|47515.9|47478.4|47458.4|31
1646689800000|2022-03-07 21:50:00|47526.7|47506.7|47480.1|47460.1|47526.7|47506.7|47473.4|47453.4|25
1646690100000|2022-03-07 21:55:00|47480.5|47460.5|47470.5|47450.5|47480.5|47460.5|47470.5|47450.5|16
1646694000000|2022-03-07 23:00:00|47443|47423|47483.3|47463.3|47557.5|47537.5|47431.9|47411.9|154
1646694300000|2022-03-07 23:05:00|47464|47444|47478.3|47458.3|47478.3|47458.3|47429|47409|45
1646694600000|2022-03-07 23:10:00|47480.8|47460.8|47562.7|47542.7|47577.9|47557.9|47480.8|47460.8|64
1646694900000|2022-03-07 23:15:00|47557.7|47537.7|47528.6|47508.6|47567.9|47547.9|47526.1|47506.1|34
1646695200000|2022-03-07 23:20:00|47530.7|47510.7|47554.4|47534.4|47556.5|47536.5|47528.2|47508.2|36
1646695500000|2022-03-07 23:25:00|47552.3|47532.3|47616.5|47596.5|47616.5|47596.5|47541.9|47521.9|47
1646695800000|2022-03-07 23:30:00|47616.9|47596.9|47566.5|47546.5|47616.9|47596.9|47557.3|47537.3|61
1646696100000|2022-03-07 23:35:00|47564.4|47544.4|47556.5|47536.5|47588.6|47568.6|47556.5|47536.5|30
1646696400000|2022-03-07 23:40:00|47558.6|47538.6|47568.6|47548.6|47584|47564|47551.5|47531.5|22
1646696700000|2022-03-07 23:45:00|47569|47549|47591.5|47571.5|47591.5|47571.5|47569|47549|23
1646697000000|2022-03-07 23:50:00|47593.6|47573.6|47597.2|47577.2|47696.9|47676.9|47593.6|47573.6|154
1646697300000|2022-03-07 23:55:00|47599.4|47579.4|47574.7|47554.7|47631.9|47611.9|47567.2|47547.2|59
1646697600000|2022-03-08 00:00:00|47584|47564|47621.8|47601.8|47634.3|47614.3|47566.8|47546.8|64
1646697900000|2022-03-08 00:05:00|47621.1|47601.1|47664.3|47644.3|47666.4|47646.4|47621.1|47601.1|35
1646698200000|2022-03-08 00:10:00|47663.9|47643.9|47661.4|47641.4|47666.4|47646.4|47643.9|47623.9|49
1646698500000|2022-03-08 00:15:00|47673.9|47653.9|47688.9|47668.9|47703.9|47683.9|47663.9|47643.9|57
1646698800000|2022-03-08 00:20:00|47691.4|47671.4|47726.4|47706.4|47731.4|47711.4|47671.4|47651.4|56
1646699100000|2022-03-08 00:25:00|47724.3|47704.3|47665.5|47645.5|47724.3|47704.3|47665.5|47645.5|49
1646699400000|2022-03-08 00:30:00|47664.3|47644.3|47624.3|47604.3|47664.3|47644.3|47624.3|47604.3|48
1646699700000|2022-03-08 00:35:00|47622.2|47602.2|47591.8|47571.8|47634.3|47614.3|47567.2|47547.2|70
1646700000000|2022-03-08 00:40:00|47589.7|47569.7|47511.8|47491.8|47589.7|47569.7|47494.3|47474.3|77
1646700300000|2022-03-08 00:45:00|47509.3|47489.3|47391.8|47371.8|47509.3|47489.3|47339.7|47319.7|193
1646700600000|2022-03-08 00:50:00|47391.4|47371.4|47415.4|47395.4|47449.3|47429.3|47379.7|47359.7|54
1646700900000|2022-03-08 00:55:00|47413.3|47393.3|47358.9|47338.9|47414|47394|47300.8|47280.8|80
1646701200000|2022-03-08 01:00:00|47357.5|47337.5|47321.7|47301.7|47366.4|47346.4|47206.8|47186.8|519
1646701500000|2022-03-08 01:05:00|47315|47295|47409.9|47389.9|47450.8|47430.8|47265.4|47245.4|309
1646701800000|2022-03-08 01:10:00|47407.4|47387.4|47374.9|47354.9|47409.9|47389.9|47289.9|47269.9|239
1646702100000|2022-03-08 01:15:00|47377|47357|47469.9|47449.9|47494.9|47474.9|47368.5|47348.5|194
1646702400000|2022-03-08 01:20:00|47467.8|47447.8|47589.9|47569.9|47589.9|47569.9|47452.7|47432.7|157
1646702700000|2022-03-08 01:25:00|47577.4|47557.4|47536.2|47516.2|47594.9|47574.9|47517|47497|137
1646703000000|2022-03-08 01:30:00|47535.8|47515.8|47504.4|47484.4|47616.9|47596.9|47486|47466|170
1646703300000|2022-03-08 01:35:00|47506.9|47486.9|47543.7|47523.7|47548.7|47528.7|47469.1|47449.1|141
1646703600000|2022-03-08 01:40:00|47546.2|47526.2|47546.9|47526.9|47573.6|47553.6|47531.2|47511.2|115
1646703900000|2022-03-08 01:45:00|47546.5|47526.5|47583.6|47563.6|47596.1|47576.1|47533.6|47513.6|94
1646704200000|2022-03-08 01:50:00|47581.1|47561.1|47454.4|47434.4|47581.1|47561.1|47454.4|47434.4|146
1646704500000|2022-03-08 01:55:00|47446.9|47426.9|47356.4|47336.4|47451.1|47431.1|47332.7|47312.7|172
1646704800000|2022-03-08 02:00:00|47365.6|47345.6|47395.6|47375.6|47421|47401|47333.1|47313.1|115
1646705100000|2022-03-08 02:05:00|47405.2|47385.2|47505.6|47485.6|47505.6|47485.6|47405.2|47385.2|101
1646705400000|2022-03-08 02:10:00|47503.1|47483.1|47588.1|47568.1|47640.6|47620.6|47500.6|47480.6|180
1646705700000|2022-03-08 02:15:00|47586|47566|47535.6|47515.6|47586|47566|47526|47506|87
1646706000000|2022-03-08 02:20:00|47533.5|47513.5|47518.1|47498.1|47533.5|47513.5|47508.1|47488.1|34
1646706300000|2022-03-08 02:25:00|47516|47496|47497.3|47477.3|47518.1|47498.1|47460.2|47440.2|63
1646706600000|2022-03-08 02:30:00|47494.4|47474.4|47569.4|47549.4|47604.4|47584.4|47489.4|47469.4|109
1646706900000|2022-03-08 02:35:00|47569|47549|47577.3|47557.3|47602.3|47582.3|47548.4|47528.4|56
1646707200000|2022-03-08 02:40:00|47575.1|47555.1|47652.4|47632.4|47667.4|47647.4|47531.5|47511.5|119
1646707500000|2022-03-08 02:45:00|47644.9|47624.9|47614.1|47594.1|47649.5|47629.5|47610.3|47590.3|101
1646707800000|2022-03-08 02:50:00|47611.6|47591.6|47651.2|47631.2|47671.2|47651.2|47604.1|47584.1|80
1646708100000|2022-03-08 02:55:00|47653.7|47633.7|47583.7|47563.7|47688.3|47668.3|47583.7|47563.7|81
1646708400000|2022-03-08 03:00:00|47573.7|47553.7|47642|47622|47647|47627|47571.6|47551.6|69
1646708700000|2022-03-08 03:05:00|47644.1|47624.1|47604|47584|47646.6|47626.6|47595.2|47575.2|82
1646709000000|2022-03-08 03:10:00|47603.7|47583.7|47476.9|47456.9|47604|47584|47461.9|47441.9|139
1646709300000|2022-03-08 03:15:00|47474.8|47454.8|47469.4|47449.4|47521.9|47501.9|47421.9|47401.9|160
1646709600000|2022-03-08 03:20:00|47466.9|47446.9|47516.9|47496.9|47539.4|47519.4|47461.9|47441.9|61
1646709900000|2022-03-08 03:25:00|47517.3|47497.3|47547.3|47527.3|47593.6|47573.6|47517.3|47497.3|87
1646710200000|2022-03-08 03:30:00|47546.9|47526.9|47576.9|47556.9|47599.4|47579.4|47539.4|47519.4|67
1646710500000|2022-03-08 03:35:00|47579|47559|47619.4|47599.4|47619.4|47599.4|47564.8|47544.8|41
1646710800000|2022-03-08 03:40:00|47619|47599|47612.7|47592.7|47619|47599|47579.4|47559.4|52
1646711100000|2022-03-08 03:45:00|47615.2|47595.2|47624.4|47604.4|47629.4|47609.4|47602.3|47582.3|42
1646711400000|2022-03-08 03:50:00|47629.4|47609.4|47689|47669|47689.4|47669.4|47629.4|47609.4|82
1646711700000|2022-03-08 03:55:00|47686.9|47666.9|47768.6|47748.6|47768.6|47748.6|47669.8|47649.8|122
1646712000000|2022-03-08 04:00:00|47770.7|47750.7|47773.6|47753.6|47841.1|47821.1|47766.1|47746.1|184
1646712300000|2022-03-08 04:05:00|47771.5|47751.5|47813.6|47793.6|47858.6|47838.6|47748.6|47728.6|105
1646712600000|2022-03-08 04:10:00|47811.1|47791.1|47828.5|47808.5|47866.1|47846.1|47808.6|47788.6|112
1646712900000|2022-03-08 04:15:00|47831|47811|47838.5|47818.5|47846|47826|47805.6|47785.6|44
1646713200000|2022-03-08 04:20:00|47836.4|47816.4|47908.1|47888.1|47908.1|47888.1|47836|47816|61
1646713500000|2022-03-08 04:25:00|47908.5|47888.5|47903.1|47883.1|47910.6|47890.6|47853.5|47833.5|54
1646713800000|2022-03-08 04:30:00|47896|47876|47967.3|47947.3|47980.2|47960.2|47887.7|47867.7|162
1646714100000|2022-03-08 04:35:00|47967.7|47947.7|48099|48079|48139.4|48119.4|47957.3|47937.3|150
1646714400000|2022-03-08 04:40:00|48101.5|48081.5|48136.9|48116.9|48171.9|48151.9|48101.5|48081.5|115
1646714700000|2022-03-08 04:45:00|48134.4|48114.4|48095.2|48075.2|48158.1|48138.1|48085.6|48065.6|83
1646715000000|2022-03-08 04:50:00|48113.5|48093.5|48131.1|48111.1|48141.5|48121.5|48113.1|48093.1|77
1646715300000|2022-03-08 04:55:00|48139|48119|48269|48249|48269|48249|48139|48119|172
1646715600000|2022-03-08 05:00:00|48266.9|48246.9|48199.4|48179.4|48266.9|48246.9|48199.4|48179.4|117
1646715900000|2022-03-08 05:05:00|48196.9|48176.9|48126.9|48106.9|48204.4|48184.4|48109.4|48089.4|135
1646716200000|2022-03-08 05:10:00|48122.3|48102.3|48155.2|48135.2|48155.2|48135.2|48111.5|48091.5|57
1646716500000|2022-03-08 05:15:00|48157.7|48137.7|48170.1|48150.1|48170.1|48150.1|48148|48128|46
1646716800000|2022-03-08 05:20:00|48172.2|48152.2|48150.1|48130.1|48202.6|48182.6|48147.6|48127.6|69
1646717100000|2022-03-08 05:25:00|48142.6|48122.6|48076.7|48056.7|48149.7|48129.7|48076.7|48056.7|88
1646717400000|2022-03-08 05:30:00|48070.4|48050.4|48078.5|48058.5|48111.8|48091.8|48004.3|47984.3|337
1646717700000|2022-03-08 05:35:00|48080.6|48060.6|48171.4|48151.4|48179.3|48159.3|48078.9|48058.9|126
1646718000000|2022-03-08 05:40:00|48171.8|48151.8|48159.7|48139.7|48215.6|48195.6|48064.3|48044.3|151
1646718300000|2022-03-08 05:45:00|48164.3|48144.3|48248.9|48228.9|48258.9|48238.9|48158|48138|137
1646718600000|2022-03-08 05:50:00|48253.1|48233.1|48390.2|48370.2|48390.2|48370.2|48213.9|48193.9|165
1646718900000|2022-03-08 05:55:00|48393.1|48373.1|48750.2|48730.2|48764.4|48744.4|48389.8|48369.8|729
1646719200000|2022-03-08 06:00:00|48735.6|48715.6|49021.1|49001.1|49500.7|49480.7|48662.3|48642.3|892
1646719500000|2022-03-08 06:05:00|49025.3|49005.3|49050.7|49030.7|49131.9|49111.9|48935.7|48915.7|462
1646719800000|2022-03-08 06:10:00|49048.6|49028.6|49135.7|49115.7|49145.7|49125.7|48551.9|48531.9|682
1646720100000|2022-03-08 06:15:00|49142|49122|49336.2|49316.2|49425.4|49405.4|49047.8|49027.8|448
1646720400000|2022-03-08 06:20:00|49336.6|49316.6|49355.9|49335.9|49383.7|49363.7|49237|49217|317
1646720700000|2022-03-08 06:25:00|49356.3|49336.3|49234|49214|49636.8|49616.8|49158.6|49138.6|808
1646721000000|2022-03-08 06:30:00|49236.1|49216.1|49161.9|49141.9|49365.7|49345.7|49156.1|49136.1|300
1646721300000|2022-03-08 06:35:00|49162.7|49142.7|49153.9|49133.9|49286|49266|49033.9|49013.9|305
1646721600000|2022-03-08 06:40:00|49149.7|49129.7|49241.4|49221.4|49315.2|49295.2|49141.8|49121.8|254
1646721900000|2022-03-08 06:45:00|49232.7|49212.7|49108.1|49088.1|49250.2|49230.2|48838.1|48818.1|324
1646722200000|2022-03-08 06:50:00|49101.8|49081.8|48853.1|48833.1|49101.8|49081.8|48820.6|48800.6|235
1646722500000|2022-03-08 06:55:00|48860.2|48840.2|48887.8|48867.8|49003.6|48983.6|48848.1|48828.1|235
1646722800000|2022-03-08 07:00:00|48888.2|48868.2|48756.1|48736.1|48940.3|48920.3|48756.1|48736.1|260
1646723100000|2022-03-08 07:05:00|48755.7|48735.7|48782.2|48762.2|48831.9|48811.9|48751.9|48731.9|208
1646723400000|2022-03-08 07:10:00|48784.3|48764.3|48826.3|48806.3|48828.8|48808.8|48716.3|48696.3|148
1646723700000|2022-03-08 07:15:00|48810.9|48790.9|48819.6|48799.6|48826.2|48806.2|48702.1|48682.1|198
1646724000000|2022-03-08 07:20:00|48821.6|48801.6|48861.2|48841.2|48866.2|48846.2|48781.2|48761.2|115
1646724300000|2022-03-08 07:25:00|48858.7|48838.7|48916.2|48896.2|48933.3|48913.3|48781.6|48761.6|123
1646724600000|2022-03-08 07:30:00|48913.7|48893.7|48968.7|48948.7|48987.9|48967.9|48891.6|48871.6|139
1646724900000|2022-03-08 07:35:00|48971.2|48951.2|49055.4|49035.4|49113.7|49093.7|48971.2|48951.2|137
1646725200000|2022-03-08 07:40:00|49053.3|49033.3|49009.1|48989.1|49066.6|49046.6|48971.6|48951.6|116
1646725500000|2022-03-08 07:45:00|49011.2|48991.2|49000.4|48980.4|49025.4|49005.4|48934.5|48914.5|82
1646725800000|2022-03-08 07:50:00|49002.9|48982.9|48786.6|48766.6|49009.1|48989.1|48779.9|48759.9|189
1646726100000|2022-03-08 07:55:00|48786.1|48766.1|48328.2|48308.2|48788.6|48768.6|48328.2|48308.2|442
1646726400000|2022-03-08 08:00:00|48328.6|48308.6|48425.2|48405.2|48494|48474|48171.9|48151.9|527
1646726700000|2022-03-08 08:05:00|48422.3|48402.3|48471.1|48451.1|48523.2|48503.2|48389|48369|229
1646727000000|2022-03-08 08:10:00|48468.6|48448.6|48306.5|48286.5|48512.8|48492.8|48303.2|48283.2|280
1646727300000|2022-03-08 08:15:00|48304|48284|48088|48068|48316.1|48296.1|47761|47741|733
1646727600000|2022-03-08 08:20:00|48081.7|48061.7|48251.8|48231.8|48266.8|48246.8|48081.3|48061.3|297
1646727900000|2022-03-08 08:25:00|48249.3|48229.3|47886.7|47866.7|48263.5|48243.5|47825.2|47805.2|395
1646728200000|2022-03-08 08:30:00|47887.1|47867.1|48120.9|48100.9|48185.8|48165.8|47887.1|47867.1|305
1646728500000|2022-03-08 08:35:00|48124.2|48104.2|48191.4|48171.4|48235.1|48215.1|48074.2|48054.2|250
1646728800000|2022-03-08 08:40:00|48193.5|48173.5|47882.1|47862.1|48210.9|48190.9|47867|47847|345
1646729100000|2022-03-08 08:45:00|47882.9|47862.9|48036.6|48016.6|48036.6|48016.6|47819.1|47799.1|217
1646729400000|2022-03-08 08:50:00|48039.5|48019.5|47826.5|47806.5|48041.6|48021.6|47777.4|47757.4|312
1646729700000|2022-03-08 08:55:00|47829|47809|47666.5|47646.5|47837.3|47817.3|47586.9|47566.9|456
1646730000000|2022-03-08 09:00:00|47664.4|47644.4|47793.6|47773.6|47793.6|47773.6|47631.5|47611.5|286
1646730300000|2022-03-08 09:05:00|47794|47774|47950|47930|47959.6|47939.6|47783.2|47763.2|230
1646730600000|2022-03-08 09:10:00|47949.6|47929.6|47997|47977|48045.1|48025.1|47889.6|47869.6|327
1646730900000|2022-03-08 09:15:00|47994.9|47974.9|48043.7|48023.7|48085.4|48065.4|47987|47967|137
1646731200000|2022-03-08 09:20:00|48045.8|48025.8|47997.9|47977.9|48045.8|48025.8|47916.2|47896.2|146
1646731500000|2022-03-08 09:25:00|47995.4|47975.4|48032.9|48012.9|48075.4|48055.4|47985.8|47965.8|138
1646731800000|2022-03-08 09:30:00|48023.3|48003.3|48059.5|48039.5|48107.5|48087.5|47992.1|47972.1|158
1646732100000|2022-03-08 09:35:00|48057|48037|47977.4|47957.4|48057|48037|47954.1|47934.1|153
1646732400000|2022-03-08 09:40:00|47957.8|47937.8|47851.2|47831.2|47957.8|47937.8|47847.8|47827.8|189
1646732700000|2022-03-08 09:45:00|47849.1|47829.1|47953.7|47933.7|47965.8|47945.8|47723.3|47703.3|270
1646733000000|2022-03-08 09:50:00|47951.6|47931.6|47958.3|47938.3|47988.7|47968.7|47916.2|47896.2|121
1646733300000|2022-03-08 09:55:00|47960.4|47940.4|47928.3|47908.3|47961.2|47941.2|47768.7|47748.7|255
1646733600000|2022-03-08 10:00:00|47956.2|47936.2|47937.8|47917.8|48003.7|47983.7|47928.7|47908.7|126
1646733900000|2022-03-08 10:05:00|47932.8|47912.8|47840.7|47820.7|47932.8|47912.8|47743.7|47723.7|210
1646734200000|2022-03-08 10:10:00|47849.1|47829.1|47881.1|47861.1|47908.6|47888.6|47793.6|47773.6|128
1646734500000|2022-03-08 10:15:00|47879|47859|47721.9|47701.9|47879|47859|47719.8|47699.8|99
1646734800000|2022-03-08 10:20:00|47724|47704|47640.3|47620.3|47754|47734|47599|47579|153
1646735100000|2022-03-08 10:25:00|47641.1|47621.1|47683.6|47663.6|47763.6|47743.6|47641.1|47621.1|103
1646735400000|2022-03-08 10:30:00|47681.5|47661.5|47576.5|47556.5|47693.6|47673.6|47499|47479|216
1646735700000|2022-03-08 10:35:00|47584.9|47564.9|47573.6|47553.6|47625.3|47605.3|47573.6|47553.6|140
1646736000000|2022-03-08 10:40:00|47575.7|47555.7|47549.8|47529.8|47578.2|47558.2|47489.8|47469.8|241
1646736300000|2022-03-08 10:45:00|47554.4|47534.4|47478.9|47458.9|47557.3|47537.3|47426.4|47406.4|199
1646736600000|2022-03-08 10:50:00|47476.4|47456.4|47406|47386|47528.5|47508.5|47328.5|47308.5|259
1646736900000|2022-03-08 10:55:00|47408.5|47388.5|47477.7|47457.7|47540.2|47520.2|47408.5|47388.5|210
1646737200000|2022-03-08 11:00:00|47480.2|47460.2|47471|47451|47496|47476|47378.9|47358.9|185
1646737500000|2022-03-08 11:05:00|47474.3|47454.3|47580.1|47560.1|47582.2|47562.2|47474.3|47454.3|223
1646737800000|2022-03-08 11:10:00|47582.2|47562.2|47691.4|47671.4|47729.3|47709.3|47582.2|47562.2|161
1646738100000|2022-03-08 11:15:00|47689.3|47669.3|47656.4|47636.4|47689.3|47669.3|47556.8|47536.8|118
1646738400000|2022-03-08 11:20:00|47656.8|47636.8|47624.3|47604.3|47676.8|47656.8|47609.3|47589.3|161
1646738700000|2022-03-08 11:25:00|47622.2|47602.2|47529.7|47509.7|47622.2|47602.2|47520.5|47500.5|207
1646739000000|2022-03-08 11:30:00|47533.9|47513.9|47614.3|47594.3|47614.3|47594.3|47524.7|47504.7|78
1646739300000|2022-03-08 11:35:00|47618.4|47598.4|47600.5|47580.5|47686.3|47666.3|47586.3|47566.3|70
1646739600000|2022-03-08 11:40:00|47611.7|47591.7|47630.9|47610.9|47630.9|47610.9|47549.6|47529.6|85
1646739900000|2022-03-08 11:45:00|47628.8|47608.8|47654.2|47634.2|47663|47643|47627.6|47607.6|123
1646740200000|2022-03-08 11:50:00|47637.5|47617.5|47640.9|47620.9|47665.5|47645.5|47593.8|47573.8|137
1646740500000|2022-03-08 11:55:00|47638.4|47618.4|47595.9|47575.9|47638.4|47618.4|47565.9|47545.9|118
1646740800000|2022-03-08 12:00:00|47593.8|47573.8|47670.9|47650.9|47670.9|47650.9|47570.9|47550.9|150
1646741100000|2022-03-08 12:05:00|47673.4|47653.4|47638.3|47618.3|47696.3|47676.3|47581.3|47561.3|113
1646741400000|2022-03-08 12:10:00|47640.4|47620.4|47615.8|47595.8|47650.4|47630.4|47610.8|47590.8|108
1646741700000|2022-03-08 12:15:00|47615.4|47595.4|47452.5|47432.5|47645.8|47625.8|47450.4|47430.4|321
1646742000000|2022-03-08 12:20:00|47450.4|47430.4|47479.1|47459.1|47505.8|47485.8|47412|47392|299
1646742300000|2022-03-08 12:25:00|47483.3|47463.3|47104.5|47084.5|47499.9|47479.9|47100.3|47080.3|493
1646742600000|2022-03-08 12:30:00|47104.1|47084.1|47213.6|47193.6|47213.6|47193.6|47049|47029|622
1646742900000|2022-03-08 12:35:00|47214|47194|47176.9|47156.9|47296.5|47276.5|47134.8|47114.8|325
1646743200000|2022-03-08 12:40:00|47176.5|47156.5|46977.3|46957.3|47181.5|47161.5|46920.2|46900.2|387
1646743500000|2022-03-08 12:45:00|46975.2|46955.2|46389.8|46369.8|46979.4|46959.4|46327.3|46307.3|883
1646743800000|2022-03-08 12:50:00|46367.3|46347.3|46432.3|46412.3|46437.3|46417.3|46039.4|46019.4|1076
1646744100000|2022-03-08 12:55:00|46420.6|46400.6|46611|46591|46696|46676|46350.2|46330.2|673
1646744400000|2022-03-08 13:00:00|46606|46586|47001.1|46981.1|47001.1|46981.1|46507.7|46487.7|1460
1646744700000|2022-03-08 13:05:00|47008.1|46988.1|47211.4|47191.4|47288.9|47268.9|46983.9|46963.9|1005
1646745000000|2022-03-08 13:10:00|47207.7|47187.7|47141|47121|47228.9|47208.9|46976.8|46956.8|963
1646745300000|2022-03-08 13:15:00|47137.7|47117.7|47116|47096|47228.5|47208.5|47050.6|47030.6|665
1646745600000|2022-03-08 13:20:00|47113.5|47093.5|47178.5|47158.5|47178.5|47158.5|46961.4|46941.4|688
1646745900000|2022-03-08 13:25:00|47181|47161|47043|47023|47267.2|47247.2|46971.8|46951.8|531
1646746200000|2022-03-08 13:30:00|47042.2|47022.2|46932.6|46912.6|47044.7|47024.7|46851.4|46831.4|505
1646746500000|2022-03-08 13:35:00|46939.3|46919.3|47053.9|47033.9|47064.7|47044.7|46927.6|46907.6|398
1646746800000|2022-03-08 13:40:00|47051.8|47031.8|46957.2|46937.2|47071.4|47051.4|46897.2|46877.2|367
1646747100000|2022-03-08 13:45:00|46955.1|46935.1|47014.7|46994.7|47048.4|47028.4|46907.6|46887.6|368
1646747400000|2022-03-08 13:50:00|47012.2|46992.2|47052.6|47032.6|47070.9|47050.9|46962.2|46942.2|292
1646747700000|2022-03-08 13:55:00|47052.2|47032.2|46908.4|46888.4|47054.7|47034.7|46903|46883|225
1646748000000|2022-03-08 14:00:00|46905.9|46885.9|46750.5|46730.5|46908|46888|46743|46723|544
1646748300000|2022-03-08 14:05:00|46768|46748|46767.6|46747.6|46783|46763|46705.1|46685.1|517
1646748600000|2022-03-08 14:10:00|46763|46743|46885.9|46865.9|46971.7|46951.7|46738.4|46718.4|396
1646748900000|2022-03-08 14:15:00|46875.1|46855.1|46845.5|46825.5|46902.1|46882.1|46793|46773|343
1646749200000|2022-03-08 14:20:00|46840.5|46820.5|46865.5|46845.5|46918|46898|46778|46758|356
1646749500000|2022-03-08 14:25:00|46871.7|46851.7|46893|46873|47023|47003|46853|46833|275
1646749800000|2022-03-08 14:30:00|46898|46878|46798|46778|46898|46878|46745.9|46725.9|465
1646750100000|2022-03-08 14:35:00|46798.4|46778.4|46782.9|46762.9|46920|46900|46765.4|46745.4|287
1646750400000|2022-03-08 14:40:00|46785.4|46765.4|46777.9|46757.9|46785.4|46765.4|46635.4|46615.4|426
1646750700000|2022-03-08 14:45:00|46777.5|46757.5|47193.8|47173.8|47215.4|47195.4|46777.5|46757.5|786
1646751000000|2022-03-08 14:50:00|47189.6|47169.6|47306.3|47286.3|47464.2|47444.2|47166.3|47146.3|482
1646751300000|2022-03-08 14:55:00|47305.8|47285.8|47437.1|47417.1|47445|47425|47239.6|47219.6|327
1646751600000|2022-03-08 15:00:00|47434.6|47414.6|47354.6|47334.6|47440.4|47420.4|47205|47185|441
1646751900000|2022-03-08 15:05:00|47352.5|47332.5|47497.5|47477.5|47572.1|47552.1|47339.6|47319.6|417
1646752200000|2022-03-08 15:10:00|47495.4|47475.4|47552.1|47532.1|47564.2|47544.2|47455.4|47435.4|272
1646752500000|2022-03-08 15:15:00|47547.9|47527.9|47395.8|47375.8|47591.2|47571.2|47352.9|47332.9|404
1646752800000|2022-03-08 15:20:00|47397.9|47377.9|47433.3|47413.3|47475.8|47455.8|47395.4|47375.4|166
1646753100000|2022-03-08 15:25:00|47431.2|47411.2|47259.5|47239.5|47438.3|47418.3|47204.6|47184.6|264
1646753400000|2022-03-08 15:30:00|47257.5|47237.5|47164.5|47144.5|47257.5|47237.5|47072|47052|462
1646753700000|2022-03-08 15:35:00|47166.6|47146.6|47055.4|47035.4|47189.1|47169.1|46865.4|46845.4|465
1646754000000|2022-03-08 15:40:00|47057.9|47037.9|47107.4|47087.4|47127.4|47107.4|46977.9|46957.9|200
1646754300000|2022-03-08 15:45:00|47105.4|47085.4|46899.9|46879.9|47105.4|47085.4|46870.4|46850.4|224
1646754600000|2022-03-08 15:50:00|46900.4|46880.4|47012|46992|47012|46992|46867.4|46847.4|245
1646754900000|2022-03-08 15:55:00|47019.1|46999.1|47138.7|47118.7|47138.7|47118.7|47001.2|46981.2|409
1646755200000|2022-03-08 16:00:00|47143.7|47123.7|47154.5|47134.5|47194.5|47174.5|47064.9|47044.9|301
1646755500000|2022-03-08 16:05:00|47153.7|47133.7|47087.8|47067.8|47171.2|47151.2|47055.3|47035.3|171
1646755800000|2022-03-08 16:10:00|47088.2|47068.2|47026.2|47006.2|47092.8|47072.8|46969.9|46949.9|245
1646756100000|2022-03-08 16:15:00|47028.7|47008.7|46955.3|46935.3|47063.7|47043.7|46932.4|46912.4|250
1646756400000|2022-03-08 16:20:00|46957.4|46937.4|47027.4|47007.4|47076.1|47056.1|46914.9|46894.9|187
1646756700000|2022-03-08 16:25:00|47025.3|47005.3|47027|47007|47119.9|47099.9|46999.5|46979.5|168
1646757000000|2022-03-08 16:30:00|47026.6|47006.6|47072|47052|47096.1|47076.1|46952|46932|171
1646757300000|2022-03-08 16:35:00|47067|47047|47099.1|47079.1|47154.5|47134.5|47032|47012|203
1646757600000|2022-03-08 16:40:00|47099.5|47079.5|47062|47042|47109.5|47089.5|47042|47022|125
1646757900000|2022-03-08 16:45:00|47059.9|47039.9|47078.2|47058.2|47124.8|47104.8|47055.3|47035.3|130
1646758200000|2022-03-08 16:50:00|47082.8|47062.8|47052.4|47032.4|47095.7|47075.7|47037.4|47017.4|142
1646758500000|2022-03-08 16:55:00|47049.9|47029.9|47114|47094|47136.9|47116.9|47049.9|47029.9|153
1646758800000|2022-03-08 17:00:00|47113.6|47093.6|47133.6|47113.6|47138.6|47118.6|47081.5|47061.5|125
1646759100000|2022-03-08 17:05:00|47131.1|47111.1|47113.6|47093.6|47176.9|47156.9|47082.8|47062.8|149
1646759400000|2022-03-08 17:10:00|47115.7|47095.7|47062.8|47042.8|47115.7|47095.7|46966.1|46946.1|188
1646759700000|2022-03-08 17:15:00|47062.3|47042.3|46916.9|46896.9|47063.6|47043.6|46904.4|46884.4|260
1646760000000|2022-03-08 17:20:00|46912.7|46892.7|46996.9|46976.9|47021.9|47001.9|46857.7|46837.7|209
1646760300000|2022-03-08 17:25:00|46994.8|46974.8|46941.9|46921.9|46994.8|46974.8|46936.9|46916.9|175
1646760600000|2022-03-08 17:30:00|46944|46924|46877.8|46857.8|46974.4|46954.4|46841.1|46821.1|298
1646760900000|2022-03-08 17:35:00|46879.8|46859.8|46772.8|46752.8|46972.3|46952.3|46743.6|46723.6|412
1646761200000|2022-03-08 17:40:00|46770.7|46750.7|46734.8|46714.8|46816.9|46796.9|46734.8|46714.8|195
1646761500000|2022-03-08 17:45:00|46730.2|46710.2|46758.1|46738.1|46774|46754|46654.8|46634.8|307
1646761800000|2022-03-08 17:50:00|46757.7|46737.7|46919.8|46899.8|46920.2|46900.2|46747.7|46727.7|471
1646762100000|2022-03-08 17:55:00|46921.9|46901.9|47114|47094|47141.9|47121.9|46903.1|46883.1|1249
1646762400000|2022-03-08 18:00:00|47111.5|47091.5|47188.6|47168.6|47252.3|47232.3|47100.2|47080.2|379
1646762700000|2022-03-08 18:05:00|47186.5|47166.5|47241.1|47221.1|47331.1|47311.1|47183.6|47163.6|345
1646763000000|2022-03-08 18:10:00|47236.1|47216.1|47319.8|47299.8|47357.7|47337.7|47228.6|47208.6|128
1646763300000|2022-03-08 18:15:00|47321.9|47301.9|47265.2|47245.2|47367.7|47347.7|47262.7|47242.7|181
1646763600000|2022-03-08 18:20:00|47267.3|47247.3|47394.4|47374.4|47395.6|47375.6|47205.2|47185.2|141
1646763900000|2022-03-08 18:25:00|47396.4|47376.4|47554.4|47534.4|47561.9|47541.9|47351.9|47331.9|187
1646764200000|2022-03-08 18:30:00|47551.9|47531.9|47904.3|47884.3|47906.8|47886.8|47549.4|47529.4|466
1646764500000|2022-03-08 18:35:00|47901.8|47881.8|47708.9|47688.9|47964.7|47944.7|47627.7|47607.7|379
1646764800000|2022-03-08 18:40:00|47715.2|47695.2|47499.7|47479.7|47715.2|47695.2|47489.7|47469.7|100
1646765100000|2022-03-08 18:45:00|47502.2|47482.2|47591.8|47571.8|47644.7|47624.7|47502.2|47482.2|90
1646765400000|2022-03-08 18:50:00|47589.3|47569.3|47662.2|47642.2|47662.2|47642.2|47536.8|47516.8|124
1646765700000|2022-03-08 18:55:00|47664.3|47644.3|47560.1|47540.1|47667.2|47647.2|47480.5|47460.5|159
1646766000000|2022-03-08 19:00:00|47558.1|47538.1|47404.3|47384.3|47558.1|47538.1|47339.7|47319.7|125
1646766300000|2022-03-08 19:05:00|47396|47376|47379.7|47359.7|47476.8|47456.8|47344.7|47324.7|105
1646766600000|2022-03-08 19:10:00|47379.3|47359.3|47364.7|47344.7|47403.4|47383.4|47316|47296|133
1646766900000|2022-03-08 19:15:00|47370.9|47350.9|47347.2|47327.2|47377.2|47357.2|47347.2|47327.2|56
1646767200000|2022-03-08 19:20:00|47341.8|47321.8|47320.1|47300.1|47341.8|47321.8|47261.3|47241.3|87
1646767500000|2022-03-08 19:25:00|47319.7|47299.7|47404.2|47384.2|47404.2|47384.2|47276.4|47256.4|63
1646767800000|2022-03-08 19:30:00|47401.7|47381.7|47339.7|47319.7|47401.7|47381.7|47337.2|47317.2|51
1646768100000|2022-03-08 19:35:00|47341.7|47321.7|47367.2|47347.2|47367.2|47347.2|47337.2|47317.2|23
1646768400000|2022-03-08 19:40:00|47369.2|47349.2|47449.2|47429.2|47449.6|47429.6|47369.2|47349.2|72
1646768700000|2022-03-08 19:45:00|47451.7|47431.7|47459.6|47439.6|47462.9|47442.9|47434.6|47414.6|27
1646769000000|2022-03-08 19:50:00|47461.7|47441.7|47367.1|47347.1|47462.1|47442.1|47367.1|47347.1|50
1646769300000|2022-03-08 19:55:00|47369.6|47349.6|47459.2|47439.2|47459.2|47439.2|47369.6|47349.6|24
1646769600000|2022-03-08 20:00:00|47459.6|47439.6|47480.5|47460.5|47517.1|47497.1|47459.6|47439.6|51
1646769900000|2022-03-08 20:05:00|47478.5|47458.5|47471.3|47451.3|47478.5|47458.5|47464.2|47444.2|17
1646770200000|2022-03-08 20:10:00|47468.8|47448.8|47438.8|47418.8|47468.8|47448.8|47425.1|47405.1|51
1646770500000|2022-03-08 20:15:00|47441.3|47421.3|47428.8|47408.8|47456.3|47436.3|47406.3|47386.3|36
1646770800000|2022-03-08 20:20:00|47431.3|47411.3|47380.9|47360.9|47433.8|47413.8|47380.5|47360.5|21
1646771100000|2022-03-08 20:25:00|47376.7|47356.7|47429.2|47409.2|47458.8|47438.8|47376.7|47356.7|70
1646771400000|2022-03-08 20:30:00|47426.7|47406.7|47364.6|47344.6|47426.7|47406.7|47350.9|47330.9|103
1646771700000|2022-03-08 20:35:00|47362.5|47342.5|47381.3|47361.3|47413.4|47393.4|47323.4|47303.4|40
1646772000000|2022-03-08 20:40:00|47380.9|47360.9|47365.9|47345.9|47380.9|47360.9|47360.9|47340.9|17
1646772300000|2022-03-08 20:45:00|47367.9|47347.9|47370.4|47350.4|47377.5|47357.5|47362.9|47342.9|11
1646772600000|2022-03-08 20:50:00|47372.5|47352.5|47412.9|47392.9|47456.6|47436.6|47372.5|47352.5|32
1646772900000|2022-03-08 20:55:00|47412.5|47392.5|47400.4|47380.4|47412.5|47392.5|47380.4|47360.4|32
1646773200000|2022-03-08 21:00:00|47398.3|47378.3|47317|47297|47402.5|47382.5|47275.4|47255.4|120
1646773500000|2022-03-08 21:05:00|47305|47285|47245|47225|47305|47285|47243.8|47223.8|39
1646773800000|2022-03-08 21:10:00|47236.6|47216.6|47234.5|47214.5|47267|47247|47212.5|47192.5|32
1646774100000|2022-03-08 21:15:00|47225.4|47205.4|47164.5|47144.5|47225.4|47205.4|47154.5|47134.5|70
1646774400000|2022-03-08 21:20:00|47165.4|47145.4|47197|47177|47199.2|47179.2|47165.4|47145.4|38
1646774700000|2022-03-08 21:25:00|47199.1|47179.1|47220|47200|47222.1|47202.1|47180.4|47160.4|40
1646775000000|2022-03-08 21:30:00|47222.1|47202.1|47191.7|47171.7|47234.2|47214.2|47191.7|47171.7|11
1646775300000|2022-03-08 21:35:00|47189.2|47169.2|47201.6|47181.6|47201.6|47181.6|47179.1|47159.1|11
1646775600000|2022-03-08 21:40:00|47204.1|47184.1|47199.1|47179.1|47204.1|47184.1|47196.6|47176.6|7
1646775900000|2022-03-08 21:45:00|47197.1|47177.1|47124.1|47104.1|47197.1|47177.1|47119.1|47099.1|40
1646776200000|2022-03-08 21:50:00|47121.6|47101.6|47134.9|47114.9|47152|47132|47121.6|47101.6|21
1646776500000|2022-03-08 21:55:00|47129.9|47109.9|47090.8|47070.8|47131.6|47111.6|47061.6|47041.6|60
1646780400000|2022-03-08 23:00:00|47086.3|47066.3|47399|47379|47459.8|47439.8|47086.3|47066.3|102
1646780700000|2022-03-08 23:05:00|47399.8|47379.8|47719.8|47699.8|47849.4|47829.4|47382.8|47362.8|239
1646781000000|2022-03-08 23:10:00|47717.8|47697.8|47668.2|47648.2|47719.8|47699.8|47540.7|47520.7|60
1646781300000|2022-03-08 23:15:00|47675.7|47655.7|47653.2|47633.2|47690.2|47670.2|47653.2|47633.2|36
1646781600000|2022-03-08 23:20:00|47654.5|47634.5|47658.2|47638.2|47667.7|47647.7|47649.8|47629.8|20
1646781900000|2022-03-08 23:25:00|47614.9|47594.9|47581.1|47561.1|47614.9|47594.9|47444|47424|67
1646782200000|2022-03-08 23:30:00|47574.9|47554.9|47529.5|47509.5|47581.1|47561.1|47525.4|47505.4|40
1646782500000|2022-03-08 23:35:00|47529|47509|47508.2|47488.2|47529|47509|47486.6|47466.6|48
1646782800000|2022-03-08 23:40:00|47520.6|47500.6|47493.6|47473.6|47520.6|47500.6|47493.6|47473.6|23
1646783100000|2022-03-08 23:45:00|47475.7|47455.7|47506.1|47486.1|47528.6|47508.6|47468.6|47448.6|28
1646783400000|2022-03-08 23:50:00|47501.1|47481.1|47520.6|47500.6|47522.6|47502.6|47498.1|47478.1|23
1646783700000|2022-03-08 23:55:00|47527.7|47507.7|47529|47509|47533.6|47513.6|47527.7|47507.7|5
1646784000000|2022-03-09 00:00:00|47528.6|47508.6|47778.6|47758.6|47778.6|47758.6|47528.6|47508.6|142
1646784300000|2022-03-09 00:05:00|47784|47764|47818.5|47798.5|47823.5|47803.5|47768.5|47748.5|59
1646784600000|2022-03-09 00:10:00|47821|47801|47793.1|47773.1|47870.6|47850.6|47793.1|47773.1|101
1646784900000|2022-03-09 00:15:00|47795.2|47775.2|47706|47686|47795.2|47775.2|47689.4|47669.4|29
1646785200000|2022-03-09 00:20:00|47712.2|47692.2|47661|47641|47723.5|47703.5|47661|47641|26
1646785500000|2022-03-09 00:25:00|47659|47639|47631|47611|47666|47646|47626.9|47606.9|83
1646785800000|2022-03-09 00:30:00|47623.5|47603.5|47581|47561|47623.5|47603.5|47558.5|47538.5|37
1646786100000|2022-03-09 00:35:00|47580.6|47560.6|47563.5|47543.5|47580.6|47560.6|47553.9|47533.9|13
1646786400000|2022-03-09 00:40:00|47561|47541|47558.5|47538.5|47563.5|47543.5|47521|47501|36
1646786700000|2022-03-09 00:45:00|47566|47546|47593.5|47573.5|47615.6|47595.6|47566|47546|30
1646787000000|2022-03-09 00:50:00|47593.9|47573.9|47578.1|47558.1|47593.9|47573.9|47551|47531|29
1646787300000|2022-03-09 00:55:00|47580.1|47560.1|47588.1|47568.1|47612.6|47592.6|47580.1|47560.1|34
1646787600000|2022-03-09 01:00:00|47583.9|47563.9|47531|47511|47611.4|47591.4|47516.4|47496.4|266
1646787900000|2022-03-09 01:05:00|47528.9|47508.9|47483.9|47463.9|47538.5|47518.5|47451|47431|78
1646788200000|2022-03-09 01:10:00|47491.4|47471.4|47586|47566|47627.6|47607.6|47491.4|47471.4|79
1646788500000|2022-03-09 01:15:00|47583.5|47563.5|47599.7|47579.7|47599.7|47579.7|47537.3|47517.3|60
1646788800000|2022-03-09 01:20:00|47600.1|47580.1|47593.5|47573.5|47615.4|47595.4|47588.5|47568.5|24
1646789100000|2022-03-09 01:25:00|47595.5|47575.5|47501|47481|47598.5|47578.5|47501|47481|46
1646789400000|2022-03-09 01:30:00|47498.9|47478.9|47530.9|47510.9|47562.6|47542.6|47488.5|47468.5|22
1646789700000|2022-03-09 01:35:00|47526.8|47506.8|47410.9|47390.9|47526.8|47506.8|47394.8|47374.8|77
1646790000000|2022-03-09 01:40:00|47415.1|47395.1|47445.1|47425.1|47453|47433|47415.1|47395.1|31
1646790300000|2022-03-09 01:45:00|47438.4|47418.4|47420.9|47400.9|47460.1|47440.1|47420.9|47400.9|20
1646790600000|2022-03-09 01:50:00|47423|47403|47296.8|47276.8|47426.7|47406.7|47296.8|47276.8|95
1646790900000|2022-03-09 01:55:00|47297.2|47277.2|47279.7|47259.7|47327.2|47307.2|47272.2|47252.2|93
1646791200000|2022-03-09 02:00:00|47281.8|47261.8|47280.5|47260.5|47317.2|47297.2|47266.8|47246.8|54
1646791500000|2022-03-09 02:05:00|47278.4|47258.4|47311.8|47291.8|47315|47295|47238.8|47218.8|49
1646791800000|2022-03-09 02:10:00|47309.3|47289.3|47288.8|47268.8|47309.3|47289.3|47246.3|47226.3|47
1646792100000|2022-03-09 02:15:00|47291.3|47271.3|47300.9|47280.9|47314.2|47294.2|47271|47251|16
1646792400000|2022-03-09 02:20:00|47298.4|47278.4|47306.8|47286.8|47378.7|47358.7|47289.3|47269.3|77
1646792700000|2022-03-09 02:25:00|47298.5|47278.5|47273.4|47253.4|47318.4|47298.4|47263.4|47243.4|33
1646793000000|2022-03-09 02:30:00|47275.9|47255.9|47275.4|47255.4|47295.9|47275.9|47262.5|47242.5|23
1646793300000|2022-03-09 02:35:00|47275|47255|47313.8|47293.8|47355.9|47335.9|47265.4|47245.4|48
1646793600000|2022-03-09 02:40:00|47315.9|47295.9|47330.4|47310.4|47340.9|47320.9|47313.4|47293.4|18
1646793900000|2022-03-09 02:45:00|47325.9|47305.9|47227.9|47207.9|47325.9|47305.9|47213.4|47193.4|67
1646794200000|2022-03-09 02:50:00|47228.4|47208.4|47212.5|47192.5|47250.9|47230.9|47167.9|47147.9|97
1646794500000|2022-03-09 02:55:00|47214.5|47194.5|47265|47245|47275|47255|47214.5|47194.5|16
1646794800000|2022-03-09 03:00:00|47267|47247|47254.5|47234.5|47312.5|47292.5|47245.4|47225.4|35
1646795100000|2022-03-09 03:05:00|47255|47235|47237.9|47217.9|47260.4|47240.4|47232.9|47212.9|28
1646795400000|2022-03-09 03:10:00|47235.8|47215.8|47272.5|47252.5|47298.6|47278.6|47183.8|47163.8|82
1646795700000|2022-03-09 03:15:00|47268.3|47248.3|47272.9|47252.9|47275.4|47255.4|47220|47200|39
1646796000000|2022-03-09 03:20:00|47289.5|47269.5|47342.4|47322.4|47380.4|47360.4|47289.5|47269.5|85
1646796300000|2022-03-09 03:25:00|47342|47322|47357|47337|47357|47337|47312.9|47292.9|38
1646796600000|2022-03-09 03:30:00|47364.5|47344.5|47492|47472|47552.7|47532.7|47349.5|47329.5|122
1646796900000|2022-03-09 03:35:00|47500.2|47480.2|47444.5|47424.5|47500.2|47480.2|47444.5|47424.5|39
1646797200000|2022-03-09 03:40:00|47446.5|47426.5|47449.2|47429.2|47457.9|47437.9|47446.5|47426.5|18
1646797500000|2022-03-09 03:45:00|47447.1|47427.1|47450.4|47430.4|47452.9|47432.9|47442.9|47422.9|14
1646797800000|2022-03-09 03:50:00|47446.2|47426.2|47345.4|47325.4|47446.2|47426.2|47344.2|47324.2|43
1646798100000|2022-03-09 03:55:00|47345.3|47325.3|47329.5|47309.5|47345.3|47325.3|47317.4|47297.4|37
1646798400000|2022-03-09 04:00:00|47332|47312|47324|47304|47363.6|47343.6|47313.7|47293.7|23
1646798700000|2022-03-09 04:05:00|47322|47302|47324.5|47304.5|47324.5|47304.5|47322|47302|8
1646799000000|2022-03-09 04:10:00|47322|47302|47344.4|47324.4|47344.4|47324.4|47322|47302|20
1646799300000|2022-03-09 04:15:00|47346.5|47326.5|47257.4|47237.4|47346.5|47326.5|47232.8|47212.8|133
1646799600000|2022-03-09 04:20:00|47256.9|47236.9|47268.6|47248.6|47269.9|47249.9|47250.3|47230.3|23
1646799900000|2022-03-09 04:25:00|47270.6|47250.6|47289.9|47269.9|47289.9|47269.9|47270.6|47250.6|11
1646800200000|2022-03-09 04:30:00|47287.4|47267.4|47287.4|47267.4|47287.4|47267.4|47282.4|47262.4|17
1646800500000|2022-03-09 04:35:00|47289.4|47269.4|47402.8|47382.8|47406.9|47386.9|47282.8|47262.8|31
1646800800000|2022-03-09 04:40:00|47402.4|47382.4|47427.4|47407.4|47454|47434|47399.9|47379.9|56
1646801100000|2022-03-09 04:45:00|47429.9|47409.9|47434.8|47414.8|47434.8|47414.8|47381.2|47361.2|35
1646801400000|2022-03-09 04:50:00|47436.9|47416.9|47444.8|47424.8|47479|47459|47436.9|47416.9|49
1646801700000|2022-03-09 04:55:00|47442.3|47422.3|47414.4|47394.4|47447.3|47427.3|47414.4|47394.4|10
1646802000000|2022-03-09 05:00:00|47411.4|47391.4|47364.4|47344.4|47413.9|47393.9|47362.3|47342.3|14
1646802300000|2022-03-09 05:05:00|47362.3|47342.3|47396.9|47376.9|47396.9|47376.9|47359.4|47339.4|16
1646802600000|2022-03-09 05:10:00|47396.4|47376.4|47313.2|47293.2|47396.4|47376.4|47307.8|47287.8|105
1646802900000|2022-03-09 05:15:00|47312.8|47292.8|47322.3|47302.3|47322.3|47302.3|47312.8|47292.8|9
1646803200000|2022-03-09 05:20:00|47322.8|47302.8|47349.2|47329.2|47351|47331|47322.3|47302.3|25
1646803500000|2022-03-09 05:25:00|47341|47321|47195.7|47175.7|47341|47321|47178.6|47158.6|97
1646803800000|2022-03-09 05:30:00|47196.1|47176.1|47216.1|47196.1|47260.5|47240.5|47145.7|47125.7|91
1646804100000|2022-03-09 05:35:00|47218.2|47198.2|47241.1|47221.1|47278.2|47258.2|47216.1|47196.1|43
1646804400000|2022-03-09 05:40:00|47246.1|47226.1|47113.6|47093.6|47301.1|47281.1|47113.6|47093.6|102
1646804700000|2022-03-09 05:45:00|47116.1|47096.1|47040.2|47020.2|47158.6|47138.6|46986.5|46966.5|97
1646805000000|2022-03-09 05:50:00|47040.7|47020.7|46966.1|46946.1|47050.7|47030.7|46953.6|46933.6|110
1646805300000|2022-03-09 05:55:00|46968.6|46948.6|47061.8|47041.8|47090.2|47070.2|46968.6|46948.6|53
1646805600000|2022-03-09 06:00:00|47063.9|47043.9|47066.1|47046.1|47173.1|47153.1|47058.6|47038.6|68
1646805900000|2022-03-09 06:05:00|47070.2|47050.2|47126.1|47106.1|47143.6|47123.6|47070.2|47050.2|24
1646806200000|2022-03-09 06:10:00|47124.7|47104.7|47095.2|47075.2|47141.1|47121.1|47081.1|47061.1|52
1646806500000|2022-03-09 06:15:00|47095.6|47075.6|47211.3|47191.3|47213.8|47193.8|47095.6|47075.6|37
1646806800000|2022-03-09 06:20:00|47205.2|47185.2|47180|47160|47219.3|47199.3|47171.3|47151.3|38
1646807100000|2022-03-09 06:25:00|47179.3|47159.3|47246.8|47226.8|47283|47263|47179.3|47159.3|57
1646807400000|2022-03-09 06:30:00|47240.6|47220.6|47299.3|47279.3|47317.9|47297.9|47216.8|47196.8|32
1646807700000|2022-03-09 06:35:00|47296.8|47276.8|47260.2|47240.2|47306.8|47286.8|47260.2|47240.2|29
1646808000000|2022-03-09 06:40:00|47250.2|47230.2|47290.6|47270.6|47297.7|47277.7|47250.2|47230.2|66
1646808300000|2022-03-09 06:45:00|47287.7|47267.7|47277.6|47257.6|47295|47275|47265.6|47245.6|25
1646808600000|2022-03-09 06:50:00|47275.1|47255.1|47286|47266|47323.1|47303.1|47262.4|47242.4|41
1646808900000|2022-03-09 06:55:00|47281.9|47261.9|47239|47219|47290.1|47270.1|47239|47219|79
1646809200000|2022-03-09 07:00:00|47236.9|47216.9|47125.1|47105.1|47236.9|47216.9|47033.1|47013.1|135
1646809500000|2022-03-09 07:05:00|47123.1|47103.1|47218.5|47198.5|47231|47211|47119|47099|117
1646809800000|2022-03-09 07:10:00|47220.6|47200.6|47171.5|47151.5|47221|47201|47164.8|47144.8|21
1646810100000|2022-03-09 07:15:00|47175.1|47155.1|47213.5|47193.5|47223.1|47203.1|47161|47141|40
1646810400000|2022-03-09 07:20:00|47211.4|47191.4|47178.9|47158.9|47228.1|47208.1|47173.5|47153.5|64
1646810700000|2022-03-09 07:25:00|47181|47161|47231|47211|47231|47211|47176|47156|57
1646811000000|2022-03-09 07:30:00|47233|47213|47285.1|47265.1|47337.6|47317.6|47226.4|47206.4|147
1646811300000|2022-03-09 07:35:00|47283.5|47263.5|47343|47323|47343|47323|47280.1|47260.1|37
1646811600000|2022-03-09 07:40:00|47345.1|47325.1|47297.1|47277.1|47368.5|47348.5|47297.1|47277.1|53
1646811900000|2022-03-09 07:45:00|47299.2|47279.2|47270.5|47250.5|47310.8|47290.8|47268.9|47248.9|32
1646812200000|2022-03-09 07:50:00|47270.1|47250.1|47332.6|47312.6|47339.2|47319.2|47264.6|47244.6|56
1646812500000|2022-03-09 07:55:00|47329.6|47309.6|47069.2|47049.2|47332.1|47312.1|47063.5|47043.5|99
1646812800000|2022-03-09 08:00:00|47065.1|47045.1|46978|46958|47072.6|47052.6|46852.6|46832.6|273
1646813100000|2022-03-09 08:05:00|46976|46956|46854.6|46834.6|46978|46958|46817.1|46797.1|235
1646813400000|2022-03-09 08:10:00|46850.5|46830.5|46872.8|46852.8|46961.2|46941.2|46849.6|46829.6|136
1646813700000|2022-03-09 08:15:00|46875.3|46855.3|46798.4|46778.4|46880.3|46860.3|46740.9|46720.9|192
1646814000000|2022-03-09 08:20:00|46800.9|46780.9|46940|46920|46940|46920|46800.9|46780.9|142
1646814300000|2022-03-09 08:25:00|46937.5|46917.5|46752.1|46732.1|46937.5|46917.5|46752.1|46732.1|152
1646814600000|2022-03-09 08:30:00|46752.5|46732.5|46884.8|46864.8|46907.3|46887.3|46752.1|46732.1|119
1646814900000|2022-03-09 08:35:00|46882.3|46862.3|46872.8|46852.8|46922.3|46902.3|46805.3|46785.3|159
1646815200000|2022-03-09 08:40:00|46870.3|46850.3|46841.4|46821.4|46929.4|46909.4|46826.4|46806.4|78
1646815500000|2022-03-09 08:45:00|46831|46811|46880.5|46860.5|46950.5|46930.5|46805.1|46785.1|142
1646815800000|2022-03-09 08:50:00|46878.5|46858.5|46969.2|46949.2|46974.2|46954.2|46853|46833|106
1646816100000|2022-03-09 08:55:00|46968.7|46948.7|47007.6|46987.6|47031.9|47011.9|46957.6|46937.6|77
1646816400000|2022-03-09 09:00:00|47009.6|46989.6|46902.1|46882.1|47061.7|47041.7|46882.1|46862.1|180
1646816700000|2022-03-09 09:05:00|46902.5|46882.5|46892.5|46872.5|46950|46930|46872.1|46852.1|59
1646817000000|2022-03-09 09:10:00|46890|46870|46962.5|46942.5|46962.5|46942.5|46890|46870|55
1646817300000|2022-03-09 09:15:00|46964.6|46944.6|47032.5|47012.5|47060|47040|46964.6|46944.6|54
1646817600000|2022-03-09 09:20:00|47030.5|47010.5|47031.4|47011.4|47062.5|47042.5|46965|46945|92
1646817900000|2022-03-09 09:25:00|47027.3|47007.3|46934.3|46914.3|47043|47023|46934.3|46914.3|123
1646818200000|2022-03-09 09:30:00|46930.2|46910.2|46838.4|46818.4|46930.2|46910.2|46838.4|46818.4|104
1646818500000|2022-03-09 09:35:00|46834.3|46814.3|46646.3|46626.3|46834.3|46814.3|46540.2|46520.2|272
1646818800000|2022-03-09 09:40:00|46652.9|46632.9|46693.4|46673.4|46723.8|46703.8|46616.8|46596.8|101
1646819100000|2022-03-09 09:45:00|46688.4|46668.4|46692.5|46672.5|46743.6|46723.6|46666.3|46646.3|72
1646819400000|2022-03-09 09:50:00|46690.4|46670.4|46667.9|46647.9|46721.6|46701.6|46653.4|46633.4|81
1646819700000|2022-03-09 09:55:00|46668.4|46648.4|46357.9|46337.9|46670.4|46650.4|46306.1|46286.1|263
1646820000000|2022-03-09 10:00:00|46358.4|46338.4|46244.5|46224.5|46402.7|46382.7|46150.6|46130.6|456
1646820300000|2022-03-09 10:05:00|46246.5|46226.5|46325.2|46305.2|46326.5|46306.5|46236.1|46216.1|241
1646820600000|2022-03-09 10:10:00|46329.7|46309.7|46564|46544|46568.6|46548.6|46329.7|46309.7|226
1646820900000|2022-03-09 10:15:00|46541.5|46521.5|46546.5|46526.5|46553.6|46533.6|46486.1|46466.1|73
1646821200000|2022-03-09 10:20:00|46551|46531|46524.9|46504.9|46551|46531|46501.5|46481.5|74
1646821500000|2022-03-09 10:25:00|46526.9|46506.9|46503.7|46483.7|46569.9|46549.9|46445.3|46425.3|147
1646821800000|2022-03-09 10:30:00|46503.3|46483.3|46390.8|46370.8|46503.3|46483.3|46390.8|46370.8|124
1646822100000|2022-03-09 10:35:00|46395.8|46375.8|46385.8|46365.8|46412.8|46392.8|46374.2|46354.2|58
1646822400000|2022-03-09 10:40:00|46387.8|46367.8|46417.8|46397.8|46500.8|46480.8|46387.8|46367.8|92
1646822700000|2022-03-09 10:45:00|46415.8|46395.8|46455.3|46435.3|46506.7|46486.7|46410.8|46390.8|97
1646823000000|2022-03-09 10:50:00|46457.4|46437.4|46500.3|46480.3|46503.3|46483.3|46453.3|46433.3|59
1646823300000|2022-03-09 10:55:00|46500.8|46480.8|46490.8|46470.8|46500.8|46480.8|46450.8|46430.8|43
1646823600000|2022-03-09 11:00:00|46488.7|46468.7|46390.8|46370.8|46488.7|46468.7|46363.7|46343.7|123
1646823900000|2022-03-09 11:05:00|46392.8|46372.8|46420.3|46400.3|46420.3|46400.3|46378.7|46358.7|45
1646824200000|2022-03-09 11:10:00|46422.8|46402.8|46390.7|46370.7|46460.7|46440.7|46385.7|46365.7|51
1646824500000|2022-03-09 11:15:00|46392.8|46372.8|46398.2|46378.2|46406.2|46386.2|46386.2|46366.2|22
1646824800000|2022-03-09 11:20:00|46403.2|46383.2|46440.7|46420.7|46440.7|46420.7|46400.7|46380.7|66
1646825100000|2022-03-09 11:25:00|46438.2|46418.2|46470.7|46450.7|46483.2|46463.2|46423.2|46403.2|64
1646825400000|2022-03-09 11:30:00|46468.2|46448.2|46450.7|46430.7|46468.2|46448.2|46410.7|46390.7|62
1646825700000|2022-03-09 11:35:00|46453.2|46433.2|46348.2|46328.2|46463.2|46443.2|46343.2|46323.2|92
1646826000000|2022-03-09 11:40:00|46345.7|46325.7|46228.2|46208.2|46358.2|46338.2|46210.7|46190.7|178
1646826300000|2022-03-09 11:45:00|46226.2|46206.2|46235.7|46215.7|46245.7|46225.7|46208.7|46188.7|151
1646826600000|2022-03-09 11:50:00|46233.2|46213.2|46270.7|46250.7|46287.7|46267.7|46225.7|46205.7|55
1646826900000|2022-03-09 11:55:00|46268.7|46248.7|46360.2|46340.2|46374.8|46354.8|46239.6|46219.6|60
1646827200000|2022-03-09 12:00:00|46358.2|46338.2|46370.2|46350.2|46397.7|46377.7|46295.7|46275.7|118
1646827500000|2022-03-09 12:05:00|46370.7|46350.7|46293.6|46273.6|46373.2|46353.2|46245.7|46225.7|102
1646827800000|2022-03-09 12:10:00|46296.1|46276.1|46333.2|46313.2|46335.7|46315.7|46286.1|46266.1|61
1646828100000|2022-03-09 12:15:00|46339.1|46319.1|46356.8|46336.8|46365.2|46345.2|46304.8|46284.8|68
1646828400000|2022-03-09 12:20:00|46357.7|46337.7|46285.7|46265.7|46357.7|46337.7|46268.6|46248.6|82
1646828700000|2022-03-09 12:25:00|46287.7|46267.7|46343.2|46323.2|46370.7|46350.7|46287.7|46267.7|100
1646829000000|2022-03-09 12:30:00|46345.2|46325.2|46334.7|46314.7|46345.2|46325.2|46296.6|46276.6|81
1646829300000|2022-03-09 12:35:00|46354.3|46334.3|46370.2|46350.2|46388.1|46368.1|46288.2|46268.2|180
1646829600000|2022-03-09 12:40:00|46375.6|46355.6|46190|46170|46375.6|46355.6|46180.4|46160.4|302
1646829900000|2022-03-09 12:45:00|46189.5|46169.5|46212.5|46192.5|46217.5|46197.5|46119.1|46099.1|260
1646830200000|2022-03-09 12:50:00|46210.4|46190.4|46239.5|46219.5|46289.5|46269.5|46205.4|46185.4|245
1646830500000|2022-03-09 12:55:00|46241.5|46221.5|46368.6|46348.6|46380|46360|46237.9|46217.9|238
1646830800000|2022-03-09 13:00:00|46368.1|46348.1|46302.4|46282.4|46516.1|46496.1|46267.4|46247.4|804
1646831100000|2022-03-09 13:05:00|46296.3|46276.3|46366.5|46346.5|46423.6|46403.6|46280.4|46260.4|413
1646831400000|2022-03-09 13:10:00|46361.5|46341.5|45899.7|45879.7|46380.6|46360.6|45841.8|45821.8|939
1646831700000|2022-03-09 13:15:00|45905.8|45885.8|45819.3|45799.3|45964.7|45944.7|45776.8|45756.8|1241
1646832000000|2022-03-09 13:20:00|45821.8|45801.8|45789.3|45769.3|45958.3|45938.3|45764.7|45744.7|804
1646832300000|2022-03-09 13:25:00|45796.8|45776.8|45884.2|45864.2|45916.3|45896.3|45774.3|45754.3|451
1646832600000|2022-03-09 13:30:00|45886.3|45866.3|45901.7|45881.7|45913.8|45893.8|45831.1|45811.1|487
1646832900000|2022-03-09 13:35:00|45899.2|45879.2|45934.2|45914.2|46028.3|46008.3|45896.7|45876.7|300
1646833200000|2022-03-09 13:40:00|45932.2|45912.2|45955.2|45935.2|46014.2|45994.2|45886.1|45866.1|287
1646833500000|2022-03-09 13:45:00|45954.7|45934.7|45866.7|45846.7|45994.2|45974.2|45866.7|45846.7|281
1646833800000|2022-03-09 13:50:00|45864.7|45844.7|45828.6|45808.6|45873.8|45853.8|45802.2|45782.2|371
1646834100000|2022-03-09 13:55:00|45829|45809|45709|45689|45831.1|45811.1|45691.1|45671.1|632
1646834400000|2022-03-09 14:00:00|45713.6|45693.6|45708.6|45688.6|45726.1|45706.1|45666.5|45646.5|497
1646834700000|2022-03-09 14:05:00|45710.6|45690.6|45759.5|45739.5|45885.1|45865.1|45706.1|45686.1|509
1646835000000|2022-03-09 14:10:00|45763.5|45743.5|45879.7|45859.7|45886.7|45866.7|45740.6|45720.6|298
1646835300000|2022-03-09 14:15:00|45880.1|45860.1|45903.7|45883.7|45988.7|45968.7|45878.1|45858.1|351
1646835600000|2022-03-09 14:20:00|45896.2|45876.2|45928.7|45908.7|45966.7|45946.7|45846.7|45826.7|278
1646835900000|2022-03-09 14:25:00|45923.7|45903.7|45915.8|45895.8|45964.9|45944.9|45878.7|45858.7|167
1646836200000|2022-03-09 14:30:00|45913.7|45893.7|45890.1|45870.1|45935.8|45915.8|45789.2|45769.2|350
1646836500000|2022-03-09 14:35:00|45887.6|45867.6|46058|46038|46058|46038|45887.6|45867.6|321
1646836800000|2022-03-09 14:40:00|46068|46048|46082.6|46062.6|46119.6|46099.6|46030.5|46010.5|255
1646837100000|2022-03-09 14:45:00|46080.5|46060.5|46221.9|46201.9|46221.9|46201.9|46077.3|46057.3|412
1646837400000|2022-03-09 14:50:00|46223.9|46203.9|46410.7|46390.7|46422.1|46402.1|46223.9|46203.9|516
1646837700000|2022-03-09 14:55:00|46408.7|46388.7|46306.2|46286.2|46429.1|46409.1|46306.2|46286.2|420
1646838000000|2022-03-09 15:00:00|46305.8|46285.8|46410.1|46390.1|46477.3|46457.3|46269.2|46249.2|568
1646838300000|2022-03-09 15:05:00|46412.1|46392.1|46296.7|46276.7|46429.8|46409.8|46277.6|46257.6|305
1646838600000|2022-03-09 15:10:00|46298.7|46278.7|46260.7|46240.7|46298.7|46278.7|46216.2|46196.2|267
1646838900000|2022-03-09 15:15:00|46263.2|46243.2|46162.3|46142.3|46350.3|46330.3|46152.8|46132.8|422
1646839200000|2022-03-09 15:20:00|46160.3|46140.3|46139.2|46119.2|46176.7|46156.7|46082.6|46062.6|269
1646839500000|2022-03-09 15:25:00|46139.1|46119.1|46124.1|46104.1|46169.1|46149.1|46113.7|46093.7|202
1646839800000|2022-03-09 15:30:00|46126.2|46106.2|46158.2|46138.2|46220.7|46200.7|46097.8|46077.8|245
1646840100000|2022-03-09 15:35:00|46160.7|46140.7|46212.8|46192.8|46315.7|46295.7|46135.3|46115.3|266
1646840400000|2022-03-09 15:40:00|46212.3|46192.3|46275.2|46255.2|46310.3|46290.3|46173.2|46153.2|300
1646840700000|2022-03-09 15:45:00|46273.2|46253.2|46187.7|46167.7|46273.2|46253.2|46111.6|46091.6|266
1646841000000|2022-03-09 15:50:00|46188.2|46168.2|46252.3|46232.3|46255.7|46235.7|46185.7|46165.7|187
1646841300000|2022-03-09 15:55:00|46250.2|46230.2|46297.3|46277.3|46297.3|46277.3|46147.7|46127.7|178
1646841600000|2022-03-09 16:00:00|46294.8|46274.8|46123.8|46103.8|46307.3|46287.3|46120.2|46100.2|243
1646841900000|2022-03-09 16:05:00|46127.3|46107.3|46114.8|46094.8|46132.3|46112.3|46087.7|46067.7|301
1646842200000|2022-03-09 16:10:00|46116.8|46096.8|46106.8|46086.8|46154.8|46134.8|46102.3|46082.3|149
1646842500000|2022-03-09 16:15:00|46102.3|46082.3|46062.7|46042.7|46102.3|46082.3|46030.2|46010.2|261
1646842800000|2022-03-09 16:20:00|46064.8|46044.8|45942.7|45922.7|46077.3|46057.3|45942.7|45922.7|316
1646843100000|2022-03-09 16:25:00|45938.6|45918.6|45983.6|45963.6|46075.7|46055.7|45935.2|45915.2|241
1646843400000|2022-03-09 16:30:00|45983.2|45963.2|45923.4|45903.4|45994.1|45974.1|45903.4|45883.4|368
1646843700000|2022-03-09 16:35:00|45920.9|45900.9|45913.4|45893.4|45955.9|45935.9|45878.4|45858.4|382
1646844000000|2022-03-09 16:40:00|45915.9|45895.9|45888|45868|45928.4|45908.4|45815.9|45795.9|340
1646844300000|2022-03-09 16:45:00|45885.9|45865.9|45785.9|45765.9|45925.9|45905.9|45778.4|45758.4|344
1646844600000|2022-03-09 16:50:00|45788.4|45768.4|45748.4|45728.4|45793|45773|45748.4|45728.4|227
1646844900000|2022-03-09 16:55:00|45750.5|45730.5|45763.4|45743.4|45808.4|45788.4|45750.5|45730.5|255
1646845200000|2022-03-09 17:00:00|45768.4|45748.4|45735.9|45715.9|45773.4|45753.4|45730.9|45710.9|231
1646845500000|2022-03-09 17:05:00|45738.4|45718.4|45768.4|45748.4|45773.4|45753.4|45730.9|45710.9|256
1646845800000|2022-03-09 17:10:00|45770.9|45750.9|45792.5|45772.5|45820.9|45800.9|45753.4|45733.4|305
1646846100000|2022-03-09 17:15:00|45790|45770|45839.5|45819.5|45852.5|45832.5|45779.5|45759.5|138
1646846400000|2022-03-09 17:20:00|45837|45817|45861.5|45841.5|45931.5|45911.5|45818.9|45798.9|225
1646846700000|2022-03-09 17:25:00|45862|45842|45610.1|45590.1|45879|45859|45601.5|45581.5|512
1646847000000|2022-03-09 17:30:00|45612.2|45592.2|45618.1|45598.1|45690.1|45670.1|45600.6|45580.6|318
1646847300000|2022-03-09 17:35:00|45620.1|45600.1|45566.7|45546.7|45679.2|45659.2|45532.2|45512.2|655
1646847600000|2022-03-09 17:40:00|45564.2|45544.2|45615.1|45595.1|45639.7|45619.7|45532.8|45512.8|415
1646847900000|2022-03-09 17:45:00|45612.6|45592.6|45716.5|45696.5|45809.2|45789.2|45605.1|45585.1|443
1646848200000|2022-03-09 17:50:00|45714|45694|45767.8|45747.8|45780.6|45760.6|45708.6|45688.6|246
1646848500000|2022-03-09 17:55:00|45769.8|45749.8|45737.2|45717.2|45860.3|45840.3|45707.6|45687.6|1455
1646848800000|2022-03-09 18:00:00|45737.6|45717.6|45667.1|45647.1|45759.2|45739.2|45532.2|45512.2|551
1646849100000|2022-03-09 18:05:00|45664.6|45644.6|45661.7|45641.7|45688.3|45668.3|45619.2|45599.2|92
1646849400000|2022-03-09 18:10:00|45664.2|45644.2|45668.7|45648.7|45671.2|45651.2|45649.2|45629.2|35
1646849700000|2022-03-09 18:15:00|45671.2|45651.2|45636.2|45616.2|45671.2|45651.2|45626.2|45606.2|148
1646850000000|2022-03-09 18:20:00|45638.7|45618.7|45641.2|45621.2|45646.2|45626.2|45623.7|45603.7|36
1646850300000|2022-03-09 18:25:00|45643.7|45623.7|45708.7|45688.7|45727.8|45707.8|45641.2|45621.2|132
1646850600000|2022-03-09 18:30:00|45710.7|45690.7|45673.7|45653.7|45720.3|45700.3|45666.7|45646.7|51
1646850900000|2022-03-09 18:35:00|45676.2|45656.2|45648.7|45628.7|45676.2|45656.2|45601.2|45581.2|81
1646851200000|2022-03-09 18:40:00|45648.2|45628.2|45819.3|45799.3|45829.3|45809.3|45626.2|45606.2|95
1646851500000|2022-03-09 18:45:00|45821.8|45801.8|45745.2|45725.2|45842.3|45822.3|45715.2|45695.2|91
1646851800000|2022-03-09 18:50:00|45747.3|45727.3|45650.7|45630.7|45747.3|45727.3|45642.1|45622.1|82
1646852100000|2022-03-09 18:55:00|45654.8|45634.8|45660.2|45640.2|45675.7|45655.7|45653.2|45633.2|53
1646852400000|2022-03-09 19:00:00|45655.7|45635.7|45653|45633|45655.7|45635.7|45624.1|45604.1|99
1646852700000|2022-03-09 19:05:00|45655.5|45635.5|45658.5|45638.5|45685.5|45665.5|45619.4|45599.4|115
1646853000000|2022-03-09 19:10:00|45658|45638|45694.1|45674.1|45709.1|45689.1|45643.6|45623.6|82
1646853300000|2022-03-09 19:15:00|45696.6|45676.6|45661.1|45641.1|45711.6|45691.6|45661.1|45641.1|32
1646853600000|2022-03-09 19:20:00|45661.6|45641.6|45711.1|45691.1|45753.6|45733.6|45661.6|45641.6|48
1646853900000|2022-03-09 19:25:00|45713.2|45693.2|45767.1|45747.1|45767.1|45747.1|45713.2|45693.2|28
1646854200000|2022-03-09 19:30:00|45769.1|45749.1|45739.6|45719.6|45769.6|45749.6|45717.1|45697.1|46
1646854500000|2022-03-09 19:35:00|45741.6|45721.6|45748.5|45728.5|45779.1|45759.1|45730.5|45710.5|29
1646854800000|2022-03-09 19:40:00|45746.4|45726.4|45809.6|45789.6|45809.6|45789.6|45746|45726|61
1646855100000|2022-03-09 19:45:00|45811.6|45791.6|45924.1|45904.1|45924.1|45904.1|45809.6|45789.6|103
1646855400000|2022-03-09 19:50:00|45922|45902|45924.1|45904.1|45941.6|45921.6|45914.1|45894.1|45
1646855700000|2022-03-09 19:55:00|45926.1|45906.1|45951.6|45931.6|45969.1|45949.1|45924.1|45904.1|98
1646856000000|2022-03-09 20:00:00|45942|45922|45985|45965|46045.5|46025.5|45940|45920|141
1646856300000|2022-03-09 20:05:00|45984.5|45964.5|46032.5|46012.5|46032.5|46012.5|45982.5|45962.5|24
1646856600000|2022-03-09 20:10:00|46034.5|46014.5|46020|46000|46055|46035|46017.5|45997.5|49
1646856900000|2022-03-09 20:15:00|46024.1|46004.1|46013|45993|46035|46015|46000.5|45980.5|33
1646857200000|2022-03-09 20:20:00|46017.5|45997.5|45980.5|45960.5|46020.5|46000.5|45961.1|45941.1|71
1646857500000|2022-03-09 20:25:00|45980|45960|46005.6|45985.6|46013.1|45993.1|45963.6|45943.6|33
1646857800000|2022-03-09 20:30:00|46009.7|45989.7|45970.6|45950.6|46013.1|45993.1|45970.6|45950.6|25
1646858100000|2022-03-09 20:35:00|45973.1|45953.1|45988.1|45968.1|45995.6|45975.6|45968.1|45948.1|28
1646858400000|2022-03-09 20:40:00|45990.6|45970.6|45896.5|45876.5|45995.1|45975.1|45893.6|45873.6|61
1646858700000|2022-03-09 20:45:00|45894|45874|45863.1|45843.1|45948.6|45928.6|45863.1|45843.1|85
1646859000000|2022-03-09 20:50:00|45864|45844|45836|45816|45866|45846|45813.1|45793.1|93
1646859300000|2022-03-09 20:55:00|45834|45814|45825.1|45805.1|45836|45816|45801|45781|116
1646859600000|2022-03-09 21:00:00|45822.6|45802.6|45829|45809|45891|45871|45816|45796|106
1646859900000|2022-03-09 21:05:00|45836.5|45816.5|45868.1|45848.1|45868.1|45848.1|45824.5|45804.5|41
1646860200000|2022-03-09 21:10:00|45865.6|45845.6|45883|45863|45905.6|45885.6|45865.6|45845.6|58
1646860500000|2022-03-09 21:15:00|45885.1|45865.1|45878|45858|45918|45898|45866|45846|49
1646860800000|2022-03-09 21:20:00|45875.5|45855.5|45885.5|45865.5|45910.5|45890.5|45875.5|45855.5|15
1646861100000|2022-03-09 21:25:00|45881.5|45861.5|45912.6|45892.6|45912.6|45892.6|45870.5|45850.5|52
1646861400000|2022-03-09 21:30:00|45917.6|45897.6|45951|45931|45961|45941|45917.6|45897.6|34
1646861700000|2022-03-09 21:35:00|45953|45933|45933|45913|45963.5|45943.5|45931|45911|34
1646862000000|2022-03-09 21:40:00|45933.5|45913.5|45956|45936|45962.5|45942.5|45924|45904|23
1646862300000|2022-03-09 21:45:00|45958|45938|45948.5|45928.5|45963.5|45943.5|45946|45926|18
1646862600000|2022-03-09 21:50:00|45946.5|45926.5|45902.1|45882.1|45948.5|45928.5|45887.4|45867.4|20
1646862900000|2022-03-09 21:55:00|45900|45880|45913.9|45893.9|45923.9|45903.9|45891|45871|25
1646866800000|2022-03-09 23:00:00|45949.9|45929.9|45931.4|45911.4|45981.4|45961.4|45870.9|45850.9|128
1646867100000|2022-03-09 23:05:00|45927.6|45907.6|45891.4|45871.4|45927.6|45907.6|45865.9|45845.9|59
1646867400000|2022-03-09 23:10:00|45888.4|45868.4|45918.4|45898.4|45918.4|45898.4|45888.4|45868.4|4
1646867700000|2022-03-09 23:15:00|45916.4|45896.4|45918.4|45898.4|45930.9|45910.9|45913.4|45893.4|9
1646868000000|2022-03-09 23:20:00|45915.4|45895.4|45895.4|45875.4|45915.4|45895.4|45894.9|45874.9|16
1646868300000|2022-03-09 23:25:00|45890.9|45870.9|45888.4|45868.4|45890.9|45870.9|45878.4|45858.4|10
1646868600000|2022-03-09 23:30:00|45883.4|45863.4|45833.8|45813.8|45883.4|45863.4|45832.9|45812.9|20
1646868900000|2022-03-09 23:35:00|45850.4|45830.4|45843.4|45823.4|45853.4|45833.4|45833.4|45813.4|15
1646869200000|2022-03-09 23:40:00|45840.9|45820.9|45825.4|45805.4|45840.9|45820.9|45825.4|45805.4|16
1646869500000|2022-03-09 23:45:00|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|45825.4|45805.4|12
1646869800000|2022-03-09 23:50:00|45825.4|45805.4|45837.4|45817.4|45837.4|45817.4|45820.4|45800.4|11
1646870100000|2022-03-09 23:55:00|45841.4|45821.4|45867.4|45847.4|45872.9|45852.9|45841.4|45821.4|7
1646870400000|2022-03-10 00:00:00|45865.4|45845.4|45887.9|45867.9|45920.4|45900.4|45865.4|45845.4|18
1646870700000|2022-03-10 00:05:00|45885.4|45865.4|45838.8|45818.8|45890.4|45870.4|45838.8|45818.8|36
1646871000000|2022-03-10 00:10:00|45840.8|45820.8|45797.9|45777.9|45845.8|45825.8|45787.9|45767.9|61
1646871300000|2022-03-10 00:15:00|45799.9|45779.9|45825.8|45805.8|45857.4|45837.4|45799.9|45779.9|32
1646871600000|2022-03-10 00:20:00|45829.9|45809.9|45841.3|45821.3|45872.4|45852.4|45821.3|45801.3|18
1646871900000|2022-03-10 00:25:00|45830.8|45810.8|45837.8|45817.8|45872.4|45852.4|45830.8|45810.8|17
1646872200000|2022-03-10 00:30:00|45827.8|45807.8|45843.3|45823.3|45867.8|45847.8|45825.8|45805.8|31
1646872500000|2022-03-10 00:35:00|45834.3|45814.3|45832.8|45812.8|45837.8|45817.8|45825.8|45805.8|4
1646872800000|2022-03-10 00:40:00|45835.3|45815.3|45812.8|45792.8|45837.8|45817.8|45770.3|45750.3|30
1646873100000|2022-03-10 00:45:00|45814.8|45794.8|45775.3|45755.3|45825.3|45805.3|45772.3|45752.3|26
1646873400000|2022-03-10 00:50:00|45772.8|45752.8|45813.3|45793.3|45827.8|45807.8|45760.8|45740.8|28
1646873700000|2022-03-10 00:55:00|45810.8|45790.8|45825.3|45805.3|45827.8|45807.8|45807.8|45787.8|32
1646874000000|2022-03-10 01:00:00|45827.3|45807.3|45954.2|45934.2|46005.8|45985.8|45742.2|45722.2|489
1646874300000|2022-03-10 01:05:00|45957.2|45937.2|45979.2|45959.2|46011.7|45991.7|45922.2|45902.2|185
1646874600000|2022-03-10 01:10:00|45977.2|45957.2|46022.2|46002.2|46046.7|46026.7|45969.2|45949.2|138
1646874900000|2022-03-10 01:15:00|46024.2|46004.2|46057.2|46037.2|46068.7|46048.7|45979.7|45959.7|176
1646875200000|2022-03-10 01:20:00|46055.2|46035.2|46111.7|46091.7|46118.3|46098.3|46018.2|45998.2|209
1646875500000|2022-03-10 01:25:00|46109.7|46089.7|46064.7|46044.7|46115.3|46095.3|46034.7|46014.7|131
1646875800000|2022-03-10 01:30:00|46059.7|46039.7|46010.6|45990.6|46075.2|46055.2|46010.6|45990.6|86
1646876100000|2022-03-10 01:35:00|46015.6|45995.6|46039.1|46019.1|46044.1|46024.1|45940.6|45920.6|158
1646876400000|2022-03-10 01:40:00|46037.1|46017.1|46056.1|46036.1|46060.6|46040.6|45975.6|45955.6|95
1646876700000|2022-03-10 01:45:00|46055.2|46035.2|46038.6|46018.6|46055.2|46035.2|46006.1|45986.1|67
1646877000000|2022-03-10 01:50:00|46036.1|46016.1|46068.1|46048.1|46078.1|46058.1|46033.6|46013.6|39
1646877300000|2022-03-10 01:55:00|46070.6|46050.6|46028.1|46008.1|46073.1|46053.1|46010.6|45990.6|60
1646877600000|2022-03-10 02:00:00|46025.6|46005.6|46003.6|45983.6|46030.6|46010.6|45991.1|45971.1|52
1646877900000|2022-03-10 02:05:00|45999.1|45979.1|46001.1|45981.1|46024.7|46004.7|45959.1|45939.1|74
1646878200000|2022-03-10 02:10:00|46000.6|45980.6|45996.6|45976.6|46004.1|45984.1|45953.6|45933.6|72
1646878500000|2022-03-10 02:15:00|45994.5|45974.5|45979.1|45959.1|45994.5|45974.5|45942|45922|72
1646878800000|2022-03-10 02:20:00|45984.1|45964.1|46033.6|46013.6|46051.1|46031.1|45984.1|45964.1|72
1646879100000|2022-03-10 02:25:00|46036.1|46016.1|46048.1|46028.1|46073.1|46053.1|46033|46013|54
1646879400000|2022-03-10 02:30:00|46050.1|46030.1|46040|46020|46051.1|46031.1|45996.1|45976.1|48
1646879700000|2022-03-10 02:35:00|46039.5|46019.5|46148.6|46128.6|46153.6|46133.6|46035|46015|117
1646880000000|2022-03-10 02:40:00|46150.6|46130.6|46148.1|46128.1|46161.5|46141.5|46124|46104|72
1646880300000|2022-03-10 02:45:00|46145.6|46125.6|46162.6|46142.6|46185.1|46165.1|46123.1|46103.1|72
1646880600000|2022-03-10 02:50:00|46163.1|46143.1|46185.6|46165.6|46232.1|46212.1|46163.1|46143.1|120
1646880900000|2022-03-10 02:55:00|46188.1|46168.1|46209.5|46189.5|46225.6|46205.6|46184.5|46164.5|64
1646881200000|2022-03-10 03:00:00|46200.5|46180.5|46178|46158|46234.5|46214.5|46178|46158|63
1646881500000|2022-03-10 03:05:00|46175.5|46155.5|46127|46107|46191.5|46171.5|46125|46105|83
1646881800000|2022-03-10 03:10:00|46126.5|46106.5|46206.5|46186.5|46207|46187|46124|46104|62
1646882100000|2022-03-10 03:15:00|46208.5|46188.5|46315|46295|46315|46295|46200|46180|145
1646882400000|2022-03-10 03:20:00|46317.5|46297.5|46273.5|46253.5|46350|46330|46234|46214|125
1646882700000|2022-03-10 03:25:00|46273|46253|46237|46217|46279|46259|46200.5|46180.5|57
1646883000000|2022-03-10 03:30:00|46234.5|46214.5|46184|46164|46236.5|46216.5|46173|46153|49
1646883300000|2022-03-10 03:35:00|46181.5|46161.5|46216.5|46196.5|46217|46197|46181.5|46161.5|30
1646883600000|2022-03-10 03:40:00|46214.5|46194.5|46212|46192|46220.5|46200.5|46204.5|46184.5|40
1646883900000|2022-03-10 03:45:00|46209|46189|46197|46177|46209|46189|46192|46172|16
1646884200000|2022-03-10 03:50:00|46199.5|46179.5|46137|46117|46199.5|46179.5|46127|46107|84
1646884500000|2022-03-10 03:55:00|46135.5|46115.5|46130.4|46110.4|46147.4|46127.4|46122.9|46102.9|29
1646884800000|2022-03-10 04:00:00|46132.9|46112.9|46170.9|46150.9|46185.4|46165.4|46127.9|46107.9|62
1646885100000|2022-03-10 04:05:00|46168.4|46148.4|46218.4|46198.4|46261.4|46241.4|46168.4|46148.4|106
1646885400000|2022-03-10 04:10:00|46215.9|46195.9|46201.9|46181.9|46220.9|46200.9|46195.9|46175.9|33
1646885700000|2022-03-10 04:15:00|46203.9|46183.9|46174.8|46154.8|46206.4|46186.4|46174.8|46154.8|21
1646886000000|2022-03-10 04:20:00|46177.3|46157.3|46215.8|46195.8|46215.8|46195.8|46174.8|46154.8|60
1646886300000|2022-03-10 04:25:00|46218.3|46198.3|46210.8|46190.8|46232.7|46212.7|46194.3|46174.3|49
1646886600000|2022-03-10 04:30:00|46206.8|46186.8|46207.3|46187.3|46211.8|46191.8|46169.3|46149.3|62
1646886900000|2022-03-10 04:35:00|46206.3|46186.3|46233.8|46213.8|46244.3|46224.3|46199.3|46179.3|23
1646887200000|2022-03-10 04:40:00|46231.8|46211.8|46219.8|46199.8|46234.8|46214.8|46209.8|46189.8|10
1646887500000|2022-03-10 04:45:00|46221.8|46201.8|46212.3|46192.3|46224.3|46204.3|46209.3|46189.3|9
1646887800000|2022-03-10 04:50:00|46209.3|46189.3|46161.8|46141.8|46209.3|46189.3|46151.3|46131.3|68
1646888100000|2022-03-10 04:55:00|46159.7|46139.7|46181.8|46161.8|46181.8|46161.8|46152.2|46132.2|16
1646888400000|2022-03-10 05:00:00|46183.8|46163.8|46205.2|46185.2|46212.2|46192.2|46174.3|46154.3|44
1646888700000|2022-03-10 05:05:00|46207.2|46187.2|46187.7|46167.7|46242.7|46222.7|46162.7|46142.7|85
1646889000000|2022-03-10 05:10:00|46170.2|46150.2|46187.7|46167.7|46189.3|46169.3|46161.2|46141.2|31
1646889300000|2022-03-10 05:15:00|46189.7|46169.7|46132.2|46112.2|46190.2|46170.2|46087.7|46067.7|92
1646889600000|2022-03-10 05:20:00|46132.7|46112.7|46165.2|46145.2|46165.2|46145.2|46125.2|46105.2|33
1646889900000|2022-03-10 05:25:00|46167.7|46147.7|46143.2|46123.2|46167.7|46147.7|46122.7|46102.7|38
1646890200000|2022-03-10 05:30:00|46145.7|46125.7|46100.7|46080.7|46200.2|46180.2|46073.2|46053.2|220
1646890500000|2022-03-10 05:35:00|46102.7|46082.7|46142.7|46122.7|46150.2|46130.2|46047.7|46027.7|148
1646890800000|2022-03-10 05:40:00|46144.7|46124.7|46079.7|46059.7|46147.2|46127.2|46060.2|46040.2|88
1646891100000|2022-03-10 05:45:00|46077.7|46057.7|46098.7|46078.7|46107.7|46087.7|46073.7|46053.7|77
1646891400000|2022-03-10 05:50:00|46101.2|46081.2|46109.6|46089.6|46220.6|46200.6|46101.2|46081.2|224
1646891700000|2022-03-10 05:55:00|46104.1|46084.1|46071.1|46051.1|46104.1|46084.1|46016.1|45996.1|138
1646892000000|2022-03-10 06:00:00|46071.6|46051.6|46076.6|46056.6|46128.1|46108.1|46071.6|46051.6|104
1646892300000|2022-03-10 06:05:00|46076.1|46056.1|46125.6|46105.6|46125.6|46105.6|46054.1|46034.1|66
1646892600000|2022-03-10 06:10:00|46121.1|46101.1|46102.6|46082.6|46142.6|46122.6|46102.6|46082.6|40
1646892900000|2022-03-10 06:15:00|46104.6|46084.6|46070.6|46050.6|46120.1|46100.1|46068.1|46048.1|46
1646893200000|2022-03-10 06:20:00|46070.1|46050.1|46135.6|46115.6|46142.6|46122.6|46068.1|46048.1|37
1646893500000|2022-03-10 06:25:00|46133.6|46113.6|46133.1|46113.1|46138.1|46118.1|46100.6|46080.6|28
1646893800000|2022-03-10 06:30:00|46132.6|46112.6|46180.1|46160.1|46180.1|46160.1|46095.6|46075.6|59
1646894100000|2022-03-10 06:35:00|46177.6|46157.6|46213.1|46193.1|46220.6|46200.6|46163.1|46143.1|74
1646894400000|2022-03-10 06:40:00|46208.1|46188.1|46140.6|46120.6|46208.1|46188.1|46095.6|46075.6|68
1646894700000|2022-03-10 06:45:00|46143.1|46123.1|46113.1|46093.1|46143.1|46123.1|46075.6|46055.6|47
1646895000000|2022-03-10 06:50:00|46115.6|46095.6|46128.1|46108.1|46145.6|46125.6|46087.6|46067.6|58
1646895300000|2022-03-10 06:55:00|46127.6|46107.6|46074.6|46054.6|46127.6|46107.6|46068.1|46048.1|44
1646895600000|2022-03-10 07:00:00|46076.6|46056.6|46062.6|46042.6|46092.1|46072.1|46019.6|45999.6|79
1646895900000|2022-03-10 07:05:00|46064.6|46044.6|46082.1|46062.1|46090.1|46070.1|46027.6|46007.6|49
1646896200000|2022-03-10 07:10:00|46077.6|46057.6|46167.6|46147.6|46171.1|46151.1|46048.6|46028.6|74
1646896500000|2022-03-10 07:15:00|46165.1|46145.1|46195.1|46175.1|46210.6|46190.6|46143.1|46123.1|74
1646896800000|2022-03-10 07:20:00|46193.1|46173.1|46267.1|46247.1|46284.6|46264.6|46178.1|46158.1|107
1646897100000|2022-03-10 07:25:00|46269.1|46249.1|46201.1|46181.1|46270.7|46250.7|46201.1|46181.1|57
1646897400000|2022-03-10 07:30:00|46198.6|46178.6|46124.1|46104.1|46203.6|46183.6|46103.1|46083.1|103
1646897700000|2022-03-10 07:35:00|46128.2|46108.2|46144.6|46124.6|46190.2|46170.2|46128.2|46108.2|53
1646898000000|2022-03-10 07:40:00|46142.6|46122.6|46281.1|46261.1|46287.7|46267.7|46129.6|46109.6|92
1646898300000|2022-03-10 07:45:00|46283.1|46263.1|46261.1|46241.1|46338.6|46318.6|46246.1|46226.1|163
1646898600000|2022-03-10 07:50:00|46267.7|46247.7|46236.1|46216.1|46313.1|46293.1|46230.6|46210.6|63
1646898900000|2022-03-10 07:55:00|46255.2|46235.2|46030.2|46010.2|46268.1|46248.1|45981.6|45961.6|155
1646899200000|2022-03-10 08:00:00|46030.6|46010.6|46056.6|46036.6|46166.1|46146.1|45997.1|45977.1|170
1646899500000|2022-03-10 08:05:00|46061.1|46041.1|45993.1|45973.1|46080.6|46060.6|45966.1|45946.1|124
1646899800000|2022-03-10 08:10:00|45995.1|45975.1|46162.2|46142.2|46162.2|46142.2|45995.1|45975.1|97
1646900100000|2022-03-10 08:15:00|46166.2|46146.2|46150.6|46130.6|46179.7|46159.7|46125.6|46105.6|82
1646900400000|2022-03-10 08:20:00|46148.1|46128.1|46264.6|46244.6|46265.1|46245.1|46145.1|46125.1|112
1646900700000|2022-03-10 08:25:00|46262.6|46242.6|46082.1|46062.1|46262.6|46242.6|46065.1|46045.1|118
1646901000000|2022-03-10 08:30:00|46079.6|46059.6|46087.1|46067.1|46106.2|46086.2|46051.1|46031.1|105
1646901300000|2022-03-10 08:35:00|46089.2|46069.2|46154.6|46134.6|46154.6|46134.6|46061.1|46041.1|50
1646901600000|2022-03-10 08:40:00|46162.1|46142.1|46098.2|46078.2|46194.6|46174.6|46095.7|46075.7|101
1646901900000|2022-03-10 08:45:00|46094.1|46074.1|46088.7|46068.7|46108.2|46088.2|46084.1|46064.1|81
1646902200000|2022-03-10 08:50:00|46090.7|46070.7|46003.2|45983.2|46106.2|46086.2|45978.2|45958.2|126
1646902500000|2022-03-10 08:55:00|46005.2|45985.2|46095.7|46075.7|46105.7|46085.7|46003.2|45983.2|74
1646902800000|2022-03-10 09:00:00|46098.2|46078.2|46158.2|46138.2|46190.7|46170.7|46078.6|46058.6|197
1646903100000|2022-03-10 09:05:00|46160.2|46140.2|46327.7|46307.7|46430.2|46410.2|46160.2|46140.2|261
1646903400000|2022-03-10 09:10:00|46358.6|46338.6|46298.6|46278.6|46360.6|46340.6|46248.6|46228.6|72
1646903700000|2022-03-10 09:15:00|46300.6|46280.6|46359.6|46339.6|46361.6|46341.6|46272.1|46252.1|72
1646904000000|2022-03-10 09:20:00|46372.1|46352.1|46401.1|46381.1|46417.6|46397.6|46291.6|46271.6|154
1646904300000|2022-03-10 09:25:00|46401.6|46381.6|46415.6|46395.6|46479.1|46459.1|46401.6|46381.6|152
1646904600000|2022-03-10 09:30:00|46418.1|46398.1|46420.1|46400.1|46438.1|46418.1|46386.1|46366.1|71
1646904900000|2022-03-10 09:35:00|46418.1|46398.1|46463.1|46443.1|46475.6|46455.6|46407.6|46387.6|57
1646905200000|2022-03-10 09:40:00|46467.1|46447.1|46435.6|46415.6|46515.6|46495.6|46418.1|46398.1|77
1646905500000|2022-03-10 09:45:00|46433.1|46413.1|46393.1|46373.1|46453.1|46433.1|46365.6|46345.6|88
1646905800000|2022-03-10 09:50:00|46390.6|46370.6|46295.1|46275.1|46412.1|46392.1|46278.1|46258.1|137
1646906100000|2022-03-10 09:55:00|46295.6|46275.6|46225.6|46205.6|46302.6|46282.6|46180.6|46160.6|131
1646906400000|2022-03-10 10:00:00|46229.6|46209.6|46260.6|46240.6|46263.1|46243.1|46210.6|46190.6|75
1646906700000|2022-03-10 10:05:00|46263.1|46243.1|46269.6|46249.6|46291.1|46271.1|46243.1|46223.1|57
1646907000000|2022-03-10 10:10:00|46269.1|46249.1|46254.6|46234.6|46277.1|46257.1|46199.6|46179.6|73
1646907300000|2022-03-10 10:15:00|46252.1|46232.1|46255.1|46235.1|46289.6|46269.6|46232.6|46212.6|54
1646907600000|2022-03-10 10:20:00|46254.6|46234.6|46334.6|46314.6|46359.1|46339.1|46234.6|46214.6|100
1646907900000|2022-03-10 10:25:00|46337.6|46317.6|46296.6|46276.6|46352.6|46332.6|46289.1|46269.1|44
1646908200000|2022-03-10 10:30:00|46298.6|46278.6|46314.1|46294.1|46319.1|46299.1|46261.6|46241.6|64
1646908500000|2022-03-10 10:35:00|46316.6|46296.6|46194.6|46174.6|46329.1|46309.1|46194.6|46174.6|91
1646908800000|2022-03-10 10:40:00|46194.1|46174.1|46177.6|46157.6|46209.1|46189.1|46144.1|46124.1|102
1646909100000|2022-03-10 10:45:00|46176.6|46156.6|46268.6|46248.6|46281.1|46261.1|46176.6|46156.6|82
1646909400000|2022-03-10 10:50:00|46271.1|46251.1|46266.1|46246.1|46296.1|46276.1|46255.1|46235.1|58
1646909700000|2022-03-10 10:55:00|46270.6|46250.6|46362.1|46342.1|46369.1|46349.1|46268.6|46248.6|78
1646910000000|2022-03-10 11:00:00|46362.6|46342.6|46305.1|46285.1|46369.1|46349.1|46302.1|46282.1|111
1646910300000|2022-03-10 11:05:00|46307.1|46287.1|46273.6|46253.6|46336.6|46316.6|46271.1|46251.1|85
1646910600000|2022-03-10 11:10:00|46276.1|46256.1|46376.1|46356.1|46386.6|46366.6|46244.1|46224.1|102
1646910900000|2022-03-10 11:15:00|46378.6|46358.6|46304.6|46284.6|46394.1|46374.1|46301.6|46281.6|85
1646911200000|2022-03-10 11:20:00|46302.1|46282.1|46285.1|46265.1|46307.1|46287.1|46274.6|46254.6|54
1646911500000|2022-03-10 11:25:00|46287.1|46267.1|46282.1|46262.1|46337.1|46317.1|46277.1|46257.1|68
1646911800000|2022-03-10 11:30:00|46284.6|46264.6|46272.1|46252.1|46307.1|46287.1|46272.1|46252.1|71
1646912100000|2022-03-10 11:35:00|46269.6|46249.6|46389.6|46369.6|46402.6|46382.6|46267.1|46247.1|119
1646912400000|2022-03-10 11:40:00|46387.6|46367.6|46451.1|46431.1|46498.6|46478.6|46384.6|46364.6|212
1646912700000|2022-03-10 11:45:00|46453.6|46433.6|46398.6|46378.6|46486.1|46466.1|46363.6|46343.6|112
1646913000000|2022-03-10 11:50:00|46398.1|46378.1|46377.6|46357.6|46454.1|46434.1|46376.1|46356.1|167
1646913300000|2022-03-10 11:55:00|46379.6|46359.6|46402.6|46382.6|46415.1|46395.1|46372.6|46352.6|74
1646913600000|2022-03-10 12:00:00|46404.6|46384.6|46365.6|46345.6|46446.6|46426.6|46360.1|46340.1|186
1646913900000|2022-03-10 12:05:00|46368.1|46348.1|46427.6|46407.6|46430.1|46410.1|46368.1|46348.1|95
1646914200000|2022-03-10 12:10:00|46413.1|46393.1|46539.1|46519.1|46540.6|46520.6|46397.6|46377.6|145
1646914500000|2022-03-10 12:15:00|46537.1|46517.1|46633.1|46613.1|46655.6|46635.6|46526.1|46506.1|342
1646914800000|2022-03-10 12:20:00|46631.1|46611.1|46683.1|46663.1|46708.1|46688.1|46615.6|46595.6|164
1646915100000|2022-03-10 12:25:00|46680.6|46660.6|46633.6|46613.6|46715.6|46695.6|46608.1|46588.1|196
1646915400000|2022-03-10 12:30:00|46631.6|46611.6|46625.6|46605.6|46727.1|46707.1|46605.6|46585.6|267
1646915700000|2022-03-10 12:35:00|46638.1|46618.1|46700.6|46680.6|46705.6|46685.6|46608.1|46588.1|171
1646916000000|2022-03-10 12:40:00|46697.6|46677.6|46655.6|46635.6|46715.6|46695.6|46650.6|46630.6|128
1646916300000|2022-03-10 12:45:00|46653.1|46633.1|46648|46628|46687.6|46667.6|46618|46598|196
1646916600000|2022-03-10 12:50:00|46645.5|46625.5|46615.5|46595.5|46705.5|46685.5|46603|46583|134
1646916900000|2022-03-10 12:55:00|46618|46598|46518|46498|46628|46608|46494|46474|286
1646917200000|2022-03-10 13:00:00|46520.5|46500.5|46605.5|46585.5|46622.5|46602.5|46494|46474|386
1646917500000|2022-03-10 13:05:00|46603.5|46583.5|46595.5|46575.5|46608|46588|46546|46526|213
1646917800000|2022-03-10 13:10:00|46615.5|46595.5|46523|46503|46615.5|46595.5|46489|46469|285
1646918100000|2022-03-10 13:15:00|46520.5|46500.5|46593|46573|46603|46583|46520.5|46500.5|227
1646918400000|2022-03-10 13:20:00|46588.5|46568.5|46605.5|46585.5|46618|46598|46545.5|46525.5|187
1646918700000|2022-03-10 13:25:00|46610.5|46590.5|46600|46580|46632|46612|46555.5|46535.5|120
1646919000000|2022-03-10 13:30:00|46590.5|46570.5|46705.5|46685.5|46730.5|46710.5|46588|46568|237
1646919300000|2022-03-10 13:35:00|46703.5|46683.5|46743|46723|46750.5|46730.5|46645|46625|202
1646919600000|2022-03-10 13:40:00|46738|46718|46666|46646|46768|46748|46663|46643|212
1646919900000|2022-03-10 13:45:00|46665.5|46645.5|46559.5|46539.5|46665.5|46645.5|46554|46534|347
1646920200000|2022-03-10 13:50:00|46559|46539|46637|46617|46647.5|46627.5|46506.5|46486.5|297
1646920500000|2022-03-10 13:55:00|46637.5|46617.5|46675|46655|46690|46670|46622.5|46602.5|187
1646920800000|2022-03-10 14:00:00|46677|46657|46637.5|46617.5|46692.5|46672.5|46622.5|46602.5|175
1646921100000|2022-03-10 14:05:00|46639.5|46619.5|46555|46535|46639.5|46619.5|46552.5|46532.5|178
1646921400000|2022-03-10 14:10:00|46552.5|46532.5|46514.5|46494.5|46567.5|46547.5|46492.5|46472.5|168
1646921700000|2022-03-10 14:15:00|46517|46497|46530.4|46510.4|46587.4|46567.4|46516.9|46496.9|120
1646922000000|2022-03-10 14:20:00|46527.9|46507.9|46527.9|46507.9|46560.4|46540.4|46507.9|46487.9|73
1646922300000|2022-03-10 14:25:00|46525.4|46505.4|46530.4|46510.4|46565.4|46545.4|46497.9|46477.9|134
1646922600000|2022-03-10 14:30:00|46527.9|46507.9|46405.9|46385.9|46534.4|46514.4|46370.4|46350.4|393
1646922900000|2022-03-10 14:35:00|46406.4|46386.4|46452.4|46432.4|46482.4|46462.4|46392.4|46372.4|277
1646923200000|2022-03-10 14:40:00|46451.9|46431.9|46517.4|46497.4|46521.9|46501.9|46402.4|46382.4|236
1646923500000|2022-03-10 14:45:00|46517.9|46497.9|46590.9|46570.9|46655.4|46635.4|46517.9|46497.9|312
1646923800000|2022-03-10 14:50:00|46592.9|46572.9|46486.4|46466.4|46603.4|46583.4|46474.9|46454.9|203
1646924100000|2022-03-10 14:55:00|46493.4|46473.4|46545.9|46525.9|46545.9|46525.9|46473.4|46453.4|195
1646924400000|2022-03-10 15:00:00|46546.4|46526.4|46505.9|46485.9|46573.4|46553.4|46440.9|46420.9|233
1646924700000|2022-03-10 15:05:00|46507.9|46487.9|46337.9|46317.9|46533.4|46513.4|46328.4|46308.4|244
1646925000000|2022-03-10 15:10:00|46338.9|46318.9|46404.4|46384.4|46404.4|46384.4|46293.9|46273.9|307
1646925300000|2022-03-10 15:15:00|46404.9|46384.9|46391.9|46371.9|46406.9|46386.9|46269.4|46249.4|433
1646925600000|2022-03-10 15:20:00|46389.4|46369.4|46420.9|46400.9|46453.4|46433.4|46354.4|46334.4|278
1646925900000|2022-03-10 15:25:00|46418.4|46398.4|46407.9|46387.9|46505.4|46485.4|46407.9|46387.9|237
1646926200000|2022-03-10 15:30:00|46409.9|46389.9|46449.4|46429.4|46502.9|46482.9|46409.9|46389.9|152
1646926500000|2022-03-10 15:35:00|46447.4|46427.4|46518.9|46498.9|46547.4|46527.4|46447.4|46427.4|263
1646926800000|2022-03-10 15:40:00|46516.4|46496.4|46458.8|46438.8|46520.8|46500.8|46456.9|46436.9|162
1646927100000|2022-03-10 15:45:00|46456.3|46436.3|46526.3|46506.3|46538.8|46518.8|46438.8|46418.8|83
1646927400000|2022-03-10 15:50:00|46523.8|46503.8|46449.3|46429.3|46563.8|46543.8|46441.3|46421.3|168
1646927700000|2022-03-10 15:55:00|46441.8|46421.8|46436.3|46416.3|46458.8|46438.8|46401.3|46381.3|151
1646928000000|2022-03-10 16:00:00|46431.8|46411.8|46419.3|46399.3|46448.3|46428.3|46386.3|46366.3|169
1646928300000|2022-03-10 16:05:00|46416.8|46396.8|46403.8|46383.8|46431.8|46411.8|46369.3|46349.3|210
1646928600000|2022-03-10 16:10:00|46403.3|46383.3|46395.3|46375.3|46411.3|46391.3|46368.8|46348.8|87
1646928900000|2022-03-10 16:15:00|46393.8|46373.8|46396.3|46376.3|46452.8|46432.8|46388.8|46368.8|151
1646929200000|2022-03-10 16:20:00|46394.3|46374.3|46431.3|46411.3|46433.8|46413.8|46386.3|46366.3|135
1646929500000|2022-03-10 16:25:00|46428.8|46408.8|46405.8|46385.8|46438.8|46418.8|46381.3|46361.3|121
1646929800000|2022-03-10 16:30:00|46403.3|46383.3|46323.8|46303.8|46406.3|46386.3|46321.3|46301.3|230
1646930100000|2022-03-10 16:35:00|46326.3|46306.3|46187.8|46167.8|46328.8|46308.8|46160.3|46140.3|303
1646930400000|2022-03-10 16:40:00|46199.8|46179.8|46304.3|46284.3|46304.8|46284.8|46197.3|46177.3|184
1646930700000|2022-03-10 16:45:00|46304.8|46284.8|46383.8|46363.8|46384.8|46364.8|46304.8|46284.8|220
1646931000000|2022-03-10 16:50:00|46384.3|46364.3|46422.3|46402.3|46439.3|46419.3|46362.3|46342.3|132
1646931300000|2022-03-10 16:55:00|46424.8|46404.8|46422.8|46402.8|46462.3|46442.3|46404.8|46384.8|162
1646931600000|2022-03-10 17:00:00|46422.3|46402.3|46464.8|46444.8|46549.3|46529.3|46360.3|46340.3|252
1646931900000|2022-03-10 17:05:00|46462.8|46442.8|46512.3|46492.3|46530.3|46510.3|46440.3|46420.3|212
1646932200000|2022-03-10 17:10:00|46510.3|46490.3|46527.3|46507.3|46554.3|46534.3|46504.8|46484.8|112
1646932500000|2022-03-10 17:15:00|46525.3|46505.3|46462.3|46442.3|46531.8|46511.8|46462.3|46442.3|134
1646932800000|2022-03-10 17:20:00|46467.3|46447.3|46546.2|46526.2|46548.7|46528.7|46467.3|46447.3|151
1646933100000|2022-03-10 17:25:00|46544.2|46524.2|46532.7|46512.7|46558.2|46538.2|46510.2|46490.2|283
1646933400000|2022-03-10 17:30:00|46530.7|46510.7|46550.2|46530.2|46574.7|46554.7|46490.2|46470.2|629
1646933700000|2022-03-10 17:35:00|46552.7|46532.7|46545.2|46525.2|46639.7|46619.7|46545.2|46525.2|437
1646934000000|2022-03-10 17:40:00|46543.2|46523.2|46655.2|46635.2|46657.2|46637.2|46540.2|46520.2|181
1646934300000|2022-03-10 17:45:00|46654.7|46634.7|46627.7|46607.7|46689.7|46669.7|46597.7|46577.7|213
1646934600000|2022-03-10 17:50:00|46625.7|46605.7|46557.6|46537.6|46672.7|46652.7|46544.2|46524.2|293
1646934900000|2022-03-10 17:55:00|46558.2|46538.2|46500.7|46480.7|46607.1|46587.1|46442.7|46422.7|1103
1646935200000|2022-03-10 18:00:00|46501.2|46481.2|46558.7|46538.7|46587.6|46567.6|46501.2|46481.2|200
1646935500000|2022-03-10 18:05:00|46559.2|46539.2|46547.2|46527.2|46563.7|46543.7|46501.2|46481.2|135
1646935800000|2022-03-10 18:10:00|46545.2|46525.2|46518.2|46498.2|46570.7|46550.7|46517.7|46497.7|115
1646936100000|2022-03-10 18:15:00|46525.2|46505.2|46461.7|46441.7|46533.2|46513.2|46459.7|46439.7|143
1646936400000|2022-03-10 18:20:00|46463.7|46443.7|46452.1|46432.1|46493.2|46473.2|46402.7|46382.7|102
1646936700000|2022-03-10 18:25:00|46452.7|46432.7|46440.7|46420.7|46455.2|46435.2|46417.7|46397.7|37
1646937000000|2022-03-10 18:30:00|46441.2|46421.2|46428.7|46408.7|46444.2|46424.2|46423.2|46403.2|44
1646937300000|2022-03-10 18:35:00|46423.7|46403.7|46418.1|46398.1|46425.6|46405.6|46393.1|46373.1|62
1646937600000|2022-03-10 18:40:00|46420.6|46400.6|46405.6|46385.6|46453.1|46433.1|46405.6|46385.6|91
1646937900000|2022-03-10 18:45:00|46410.1|46390.1|46458.1|46438.1|46458.1|46438.1|46406.1|46386.1|61
1646938200000|2022-03-10 18:50:00|46454.2|46434.2|46421.1|46401.1|46483.1|46463.1|46404.1|46384.1|89
1646938500000|2022-03-10 18:55:00|46414.7|46394.7|46418.6|46398.6|46421.1|46401.1|46373.6|46353.6|195
1646938800000|2022-03-10 19:00:00|46421.1|46401.1|46483.6|46463.6|46485.6|46465.6|46421.1|46401.1|37
1646939100000|2022-03-10 19:05:00|46485.6|46465.6|46466.1|46446.1|46491.1|46471.1|46446.1|46426.1|54
1646939400000|2022-03-10 19:10:00|46463.6|46443.6|46438.6|46418.6|46466.1|46446.1|46438.1|46418.1|54
1646939700000|2022-03-10 19:15:00|46438.1|46418.1|46386.1|46366.1|46441.1|46421.1|46368.6|46348.6|60
1646940000000|2022-03-10 19:20:00|46383.6|46363.6|46346.6|46326.6|46406.1|46386.1|46333.6|46313.6|70
1646940300000|2022-03-10 19:25:00|46348.6|46328.6|46321.1|46301.1|46366.6|46346.6|46316.6|46296.6|74
1646940600000|2022-03-10 19:30:00|46321.6|46301.6|46314.1|46294.1|46358.6|46338.6|46311.6|46291.6|75
1646940900000|2022-03-10 19:35:00|46316.1|46296.1|46284.6|46264.6|46374.1|46354.1|46284.6|46264.6|127
1646941200000|2022-03-10 19:40:00|46282.6|46262.6|46310.6|46290.6|46317.6|46297.6|46253.1|46233.1|123
1646941500000|2022-03-10 19:45:00|46314.6|46294.6|46369.6|46349.6|46369.6|46349.6|46300.1|46280.1|80
1646941800000|2022-03-10 19:50:00|46372.1|46352.1|46381.6|46361.6|46392.1|46372.1|46372.1|46352.1|38
1646942100000|2022-03-10 19:55:00|46382.1|46362.1|46392.1|46372.1|46412.1|46392.1|46374.1|46354.1|54
1646942400000|2022-03-10 20:00:00|46394.1|46374.1|46361.6|46341.6|46400.6|46380.6|46356.6|46336.6|30
1646942700000|2022-03-10 20:05:00|46364.1|46344.1|46369.1|46349.1|46379.1|46359.1|46356.6|46336.6|34
1646943000000|2022-03-10 20:10:00|46367.1|46347.1|46424.1|46404.1|46424.1|46404.1|46366.6|46346.6|35
1646943300000|2022-03-10 20:15:00|46424.6|46404.6|46428.5|46408.5|46444.1|46424.1|46409.1|46389.1|40
1646943600000|2022-03-10 20:20:00|46426.6|46406.6|46431.6|46411.6|46443.5|46423.5|46411.6|46391.6|36
1646943900000|2022-03-10 20:25:00|46429.1|46409.1|46458.5|46438.5|46459|46439|46426.6|46406.6|28
1646944200000|2022-03-10 20:30:00|46456|46436|46461|46441|46476.5|46456.5|46449|46429|33
1646944500000|2022-03-10 20:35:00|46458.5|46438.5|46445.5|46425.5|46468|46448|46428|46408|35
1646944800000|2022-03-10 20:40:00|46443|46423|46440.5|46420.5|46453|46433|46430.5|46410.5|15
1646945100000|2022-03-10 20:45:00|46438.5|46418.5|46420.5|46400.5|46438.5|46418.5|46418|46398|30
1646945400000|2022-03-10 20:50:00|46422.5|46402.5|46410.5|46390.5|46435.5|46415.5|46398.5|46378.5|49
1646945700000|2022-03-10 20:55:00|46408|46388|46365.5|46345.5|46415.5|46395.5|46361.5|46341.5|74
1646946000000|2022-03-10 21:00:00|46363|46343|46379.5|46359.5|46384.5|46364.5|46342|46322|31
1646946300000|2022-03-10 21:05:00|46374|46354|46364|46344|46374|46354|46349|46329|23
1646946600000|2022-03-10 21:10:00|46362|46342|46374|46354|46374|46354|46351.5|46331.5|9
1646946900000|2022-03-10 21:15:00|46374.5|46354.5|46376.5|46356.5|46382|46362|46374.5|46354.5|6
1646947200000|2022-03-10 21:20:00|46379|46359|46364|46344|46379|46359|46363.5|46343.5|10
1646947500000|2022-03-10 21:25:00|46366|46346|46335.9|46315.9|46367|46347|46335.9|46315.9|23
1646947800000|2022-03-10 21:30:00|46333.9|46313.9|46353.4|46333.4|46357.9|46337.9|46331.9|46311.9|18
1646948100000|2022-03-10 21:35:00|46352.9|46332.9|46365.9|46345.9|46368.4|46348.4|46350.9|46330.9|13
1646948400000|2022-03-10 21:40:00|46363.4|46343.4|46365.9|46345.9|46370.9|46350.9|46363.4|46343.4|4
1646948700000|2022-03-10 21:45:00|46363.4|46343.4|46315.4|46295.4|46363.4|46343.4|46313.4|46293.4|28
1646949000000|2022-03-10 21:50:00|46313.4|46293.4|46335.9|46315.9|46335.9|46315.9|46312.9|46292.9|20
1646949300000|2022-03-10 21:55:00|46335.3|46315.3|46360.9|46340.9|46362.9|46342.9|46335.3|46315.3|37
1646953200000|2022-03-10 23:00:00|46343|46323|46389.7|46369.7|46391.7|46371.7|46322.3|46302.3|49
1646953500000|2022-03-10 23:05:00|46385.8|46365.8|46399.2|46379.2|46401.2|46381.2|46361.8|46341.8|27
1646953800000|2022-03-10 23:10:00|46401.2|46381.2|46412.2|46392.2|46416.2|46396.2|46401.2|46381.2|27
1646954100000|2022-03-10 23:15:00|46414.2|46394.2|46418.7|46398.7|46436.7|46416.7|46411.7|46391.7|24
1646954400000|2022-03-10 23:20:00|46416.7|46396.7|46426.2|46406.2|46426.2|46406.2|46414.2|46394.2|11
1646954700000|2022-03-10 23:25:00|46428.7|46408.7|46409.2|46389.2|46428.7|46408.7|46405.7|46385.7|75
1646955000000|2022-03-10 23:30:00|46408.7|46388.7|46422.2|46402.2|46427.7|46407.7|46408.7|46388.7|4
1646955300000|2022-03-10 23:35:00|46424.7|46404.7|46415.7|46395.7|46424.7|46404.7|46405.2|46385.2|26
1646955600000|2022-03-10 23:40:00|46418.2|46398.2|46428.2|46408.2|46430.7|46410.7|46418.2|46398.2|12
1646955900000|2022-03-10 23:45:00|46423.7|46403.7|46463.2|46443.2|46463.2|46443.2|46420.7|46400.7|29
1646956200000|2022-03-10 23:50:00|46460.7|46440.7|46428.2|46408.2|46473.7|46453.7|46428.2|46408.2|31
1646956500000|2022-03-10 23:55:00|46432.7|46412.7|46450.2|46430.2|46466.6|46446.6|46432.7|46412.7|23
1646956800000|2022-03-11 00:00:00|46450.7|46430.7|46443.2|46423.2|46455.7|46435.7|46443.2|46423.2|17
1646957100000|2022-03-11 00:05:00|46448.2|46428.2|46428.7|46408.7|46448.2|46428.2|46428.2|46408.2|19
1646957400000|2022-03-11 00:10:00|46426.7|46406.7|46442.7|46422.7|46443.2|46423.2|46423.2|46403.2|24
1646957700000|2022-03-11 00:15:00|46443.2|46423.2|46453.2|46433.2|46455.7|46435.7|46428.2|46408.2|19
1646958000000|2022-03-11 00:20:00|46446.2|46426.2|46443.2|46423.2|46452.7|46432.7|46435.7|46415.7|21
1646958300000|2022-03-11 00:25:00|46445.2|46425.2|46463.2|46443.2|46463.2|46443.2|46440.7|46420.7|9
1646958600000|2022-03-11 00:30:00|46468.2|46448.2|46515.7|46495.7|46523.2|46503.2|46465.7|46445.7|54
1646958900000|2022-03-11 00:35:00|46503.2|46483.2|46500.7|46480.7|46503.2|46483.2|46488.2|46468.2|18
1646959200000|2022-03-11 00:40:00|46498.7|46478.7|46465.1|46445.1|46500.7|46480.7|46465.1|46445.1|17
1646959500000|2022-03-11 00:45:00|46470.1|46450.1|46472.6|46452.6|46500.1|46480.1|46470.1|46450.1|13
1646959800000|2022-03-11 00:50:00|46482.1|46462.1|46466.1|46446.1|46487.6|46467.6|46464.6|46444.6|16
1646960100000|2022-03-11 00:55:00|46468|46448|46457.1|46437.1|46469.1|46449.1|46457.1|46437.1|9
1646960400000|2022-03-11 01:00:00|46459.1|46439.1|46430.6|46410.6|46502.1|46482.1|46407.1|46387.1|249
1646960700000|2022-03-11 01:05:00|46424.6|46404.6|46467.1|46447.1|46489.6|46469.6|46409.6|46389.6|78
1646961000000|2022-03-11 01:10:00|46465.1|46445.1|46415.1|46395.1|46465.1|46445.1|46351.7|46331.7|156
1646961300000|2022-03-11 01:15:00|46412.6|46392.6|46384.8|46364.8|46412.6|46392.6|46384.3|46364.3|71
1646961600000|2022-03-11 01:20:00|46382.8|46362.8|46267.8|46247.8|46382.8|46362.8|46263.8|46243.8|166
1646961900000|2022-03-11 01:25:00|46272.3|46252.3|46278.3|46258.3|46293.3|46273.3|46231.7|46211.7|148
1646962200000|2022-03-11 01:30:00|46275.8|46255.8|46186.8|46166.8|46292.8|46272.8|46162.9|46142.9|143
1646962500000|2022-03-11 01:35:00|46184.3|46164.3|46172.4|46152.4|46189.3|46169.3|46120.4|46100.4|190
1646962800000|2022-03-11 01:40:00|46170.4|46150.4|46169.9|46149.9|46179.3|46159.3|46134.9|46114.9|70
1646963100000|2022-03-11 01:45:00|46167.4|46147.4|46144.9|46124.9|46204.9|46184.9|46139.9|46119.9|81
1646963400000|2022-03-11 01:50:00|46140.9|46120.9|46219.3|46199.3|46229.3|46209.3|46135.9|46115.9|107
1646963700000|2022-03-11 01:55:00|46218.8|46198.8|46150.4|46130.4|46218.8|46198.8|46150.4|46130.4|91
1646964000000|2022-03-11 02:00:00|46152.3|46132.3|46187.9|46167.9|46200.9|46180.9|46150.4|46130.4|100
1646964300000|2022-03-11 02:05:00|46185.9|46165.9|46240.4|46220.4|46252.9|46232.9|46157.9|46137.9|116
1646964600000|2022-03-11 02:10:00|46238.4|46218.4|46217.9|46197.9|46238.4|46218.4|46197.9|46177.9|61
1646964900000|2022-03-11 02:15:00|46213.4|46193.4|46173.4|46153.4|46213.4|46193.4|46172.9|46152.9|20
1646965200000|2022-03-11 02:20:00|46172.9|46152.9|46139.3|46119.3|46181.8|46161.8|46131.8|46111.8|43
1646965500000|2022-03-11 02:25:00|46139.8|46119.8|46162.3|46142.3|46179.3|46159.3|46129.3|46109.3|28
1646965800000|2022-03-11 02:30:00|46161.8|46141.8|46164.3|46144.3|46169.3|46149.3|46129.3|46109.3|70
1646966100000|2022-03-11 02:35:00|46162.3|46142.3|46206.8|46186.8|46218.2|46198.2|46146.8|46126.8|53
1646966400000|2022-03-11 02:40:00|46204.3|46184.3|46193.8|46173.8|46206.8|46186.8|46169.3|46149.3|64
1646966700000|2022-03-11 02:45:00|46191.8|46171.8|46221.8|46201.8|46224.3|46204.3|46191.3|46171.3|51
1646967000000|2022-03-11 02:50:00|46223.8|46203.8|46246.8|46226.8|46256.8|46236.8|46209.3|46189.3|57
1646967300000|2022-03-11 02:55:00|46244.3|46224.3|46238.7|46218.7|46248.8|46228.8|46204.3|46184.3|79
1646967600000|2022-03-11 03:00:00|46243.2|46223.2|46248.7|46228.7|46266.2|46246.2|46234.3|46214.3|64
1646967900000|2022-03-11 03:05:00|46246.2|46226.2|46173.7|46153.7|46246.2|46226.2|46168.7|46148.7|57
1646968200000|2022-03-11 03:10:00|46171.2|46151.2|46191.8|46171.8|46206.2|46186.2|46161.2|46141.2|76
1646968500000|2022-03-11 03:15:00|46193.7|46173.7|46233.7|46213.7|46233.7|46213.7|46188.7|46168.7|69
1646968800000|2022-03-11 03:20:00|46231.8|46211.8|46200.2|46180.2|46238.2|46218.2|46187.7|46167.7|43
1646969100000|2022-03-11 03:25:00|46202.7|46182.7|46232.7|46212.7|46232.7|46212.7|46202.7|46182.7|45
1646969400000|2022-03-11 03:30:00|46230.7|46210.7|46202.7|46182.7|46232.7|46212.7|46165.2|46145.2|31
1646969700000|2022-03-11 03:35:00|46200.7|46180.7|46166.7|46146.7|46200.7|46180.7|46159.8|46139.8|35
1646970000000|2022-03-11 03:40:00|46164.8|46144.8|46179.8|46159.8|46201.2|46181.2|46164.8|46144.8|18
1646970300000|2022-03-11 03:45:00|46177.3|46157.3|46163.7|46143.7|46184.8|46164.8|46163.7|46143.7|7
1646970600000|2022-03-11 03:50:00|46161.7|46141.7|46176.2|46156.2|46176.2|46156.2|46156.7|46136.7|21
1646970900000|2022-03-11 03:55:00|46174.2|46154.2|46181.2|46161.2|46181.2|46161.2|46158.7|46138.7|56
1646971200000|2022-03-11 04:00:00|46185.1|46165.1|46183.7|46163.7|46193.7|46173.7|46178.7|46158.7|13
1646971500000|2022-03-11 04:05:00|46186.2|46166.2|46178.2|46158.2|46186.2|46166.2|46176.2|46156.2|11
1646971800000|2022-03-11 04:10:00|46176.2|46156.2|46181.2|46161.2|46186.2|46166.2|46166.2|46146.2|10
1646972100000|2022-03-11 04:15:00|46183.7|46163.7|46183.7|46163.7|46196.2|46176.2|46183.7|46163.7|4
1646972400000|2022-03-11 04:20:00|46185.6|46165.6|46196.2|46176.2|46215.6|46195.6|46177.8|46157.8|14
1646972700000|2022-03-11 04:25:00|46191.2|46171.2|46191.2|46171.2|46206.2|46186.2|46181.2|46161.2|11
1646973000000|2022-03-11 04:30:00|46188.7|46168.7|46181.2|46161.2|46193.7|46173.7|46176.7|46156.7|6
1646973300000|2022-03-11 04:35:00|46183.1|46163.1|46181.2|46161.2|46186.2|46166.2|46181.2|46161.2|4
1646973600000|2022-03-11 04:40:00|46179.2|46159.2|46178.7|46158.7|46186.2|46166.2|46172.2|46152.2|6
1646973900000|2022-03-11 04:45:00|46183.1|46163.1|46188.1|46168.1|46192.6|46172.6|46166.1|46146.1|14
1646974200000|2022-03-11 04:50:00|46188.6|46168.6|46181.1|46161.1|46201.1|46181.1|46176.7|46156.7|9
1646974500000|2022-03-11 04:55:00|46183.1|46163.1|46178.6|46158.6|46188.1|46168.1|46171.1|46151.1|11
1646974800000|2022-03-11 05:00:00|46179.7|46159.7|46181.1|46161.1|46181.7|46161.7|46149.2|46129.2|56
1646975100000|2022-03-11 05:05:00|46178.6|46158.6|46178.6|46158.6|46181.1|46161.1|46153.6|46133.6|38
1646975400000|2022-03-11 05:10:00|46178.1|46158.1|46190.7|46170.7|46202.7|46182.7|46133.6|46113.6|45
1646975700000|2022-03-11 05:15:00|46188.8|46168.8|46195.2|46175.2|46220.2|46200.2|46175.2|46155.2|49
1646976000000|2022-03-11 05:20:00|46193.2|46173.2|46190.7|46170.7|46202.7|46182.7|46181.3|46161.3|7
1646976300000|2022-03-11 05:25:00|46190.2|46170.2|46193.2|46173.2|46215.7|46195.7|46188.2|46168.2|13
1646976600000|2022-03-11 05:30:00|46191.3|46171.3|46213.2|46193.2|46235.7|46215.7|46171.8|46151.8|109
1646976900000|2022-03-11 05:35:00|46210.7|46190.7|46275.7|46255.7|46298.2|46278.2|46203.7|46183.7|133
1646977200000|2022-03-11 05:40:00|46273.7|46253.7|46293.2|46273.2|46313.2|46293.2|46248.2|46228.2|98
1646977500000|2022-03-11 05:45:00|46290.7|46270.7|46307.7|46287.7|46310.2|46290.2|46268.2|46248.2|71
1646977800000|2022-03-11 05:50:00|46305.7|46285.7|46383.2|46363.2|46400.7|46380.7|46305.7|46285.7|102
1646978100000|2022-03-11 05:55:00|46381.2|46361.2|46360.7|46340.7|46430.7|46410.7|46360.7|46340.7|116
1646978400000|2022-03-11 06:00:00|46358.7|46338.7|46330.7|46310.7|46362.7|46342.7|46307.7|46287.7|84
1646978700000|2022-03-11 06:05:00|46328.7|46308.7|46387.7|46367.7|46422.7|46402.7|46322.7|46302.7|77
1646979000000|2022-03-11 06:10:00|46375.7|46355.7|46410.2|46390.2|46422.7|46402.7|46360.2|46340.2|76
1646979300000|2022-03-11 06:15:00|46417.1|46397.1|46426.6|46406.6|46454.1|46434.1|46384.6|46364.6|104
1646979600000|2022-03-11 06:20:00|46431.6|46411.6|46446.1|46426.1|46451.1|46431.1|46428.6|46408.6|40
1646979900000|2022-03-11 06:25:00|46448|46428|46463|46443|46465.5|46445.5|46446.1|46426.1|34
1646980200000|2022-03-11 06:30:00|46465|46445|46390.7|46370.7|46465|46445|46390.7|46370.7|42
1646980500000|2022-03-11 06:35:00|46388.7|46368.7|46428.2|46408.2|46430.1|46410.1|46360.1|46340.1|38
1646980800000|2022-03-11 06:40:00|46426.2|46406.2|46481|46461|46493.5|46473.5|46415.1|46395.1|48
1646981100000|2022-03-11 06:45:00|46483.5|46463.5|46488.5|46468.5|46510.5|46490.5|46446.6|46426.6|47
1646981400000|2022-03-11 06:50:00|46486|46466|46489.1|46469.1|46512.5|46492.5|46458.5|46438.5|51
1646981700000|2022-03-11 06:55:00|46486.6|46466.6|46466.6|46446.6|46512.5|46492.5|46435.1|46415.1|79
1646982000000|2022-03-11 07:00:00|46471.6|46451.6|46496|46476|46556|46536|46471|46451|66
1646982300000|2022-03-11 07:05:00|46491|46471|46563.5|46543.5|46568.5|46548.5|46483|46463|73
1646982600000|2022-03-11 07:10:00|46561.5|46541.5|46626.9|46606.9|46678.9|46658.9|46561|46541|121
1646982900000|2022-03-11 07:15:00|46624.4|46604.4|46651|46631|46680.5|46660.5|46619.4|46599.4|51
1646983200000|2022-03-11 07:20:00|46648.5|46628.5|46635.5|46615.5|46678|46658|46613|46593|54
1646983500000|2022-03-11 07:25:00|46633.5|46613.5|46671.4|46651.4|46703|46683|46621.5|46601.5|59
1646983800000|2022-03-11 07:30:00|46667.4|46647.4|46649.4|46629.4|46667.4|46647.4|46570.5|46550.5|127
1646984100000|2022-03-11 07:35:00|46653.3|46633.3|46874.2|46854.2|46912.5|46892.5|46653.3|46633.3|264
1646984400000|2022-03-11 07:40:00|46874.8|46854.8|46974.1|46954.1|46992|46972|46849.2|46829.2|239
1646984700000|2022-03-11 07:45:00|46972.1|46952.1|47161.1|47141.1|47175.6|47155.6|46972.1|46952.1|566
1646985000000|2022-03-11 07:50:00|47159.1|47139.1|47053.4|47033.4|47206.3|47186.3|47025.9|47005.9|207
1646985300000|2022-03-11 07:55:00|47052.8|47032.8|46925.6|46905.6|47110.3|47090.3|46925.6|46905.6|270
1646985600000|2022-03-11 08:00:00|46921.7|46901.7|46918|46898|46999.9|46979.9|46894.2|46874.2|178
1646985900000|2022-03-11 08:05:00|46921.9|46901.9|47010.5|46990.5|47069.9|47049.9|46889.9|46869.9|111
1646986200000|2022-03-11 08:10:00|47012.4|46992.4|47022.9|47002.9|47105.8|47085.8|46994|46974|113
1646986500000|2022-03-11 08:15:00|47014|46994|47082.7|47062.7|47094.2|47074.2|46935.4|46915.4|135
1646986800000|2022-03-11 08:20:00|47081.1|47061.1|46989.5|46969.5|47081.1|47061.1|46972.6|46952.6|164
1646987100000|2022-03-11 08:25:00|46991.5|46971.5|46861.1|46841.1|46994.5|46974.5|46801.1|46781.1|363
1646987400000|2022-03-11 08:30:00|46863.1|46843.1|46807.7|46787.7|46865.6|46845.6|46780.6|46760.6|155
1646987700000|2022-03-11 08:35:00|46805.8|46785.8|46799|46779|46806.8|46786.8|46722.7|46702.7|200
1646988000000|2022-03-11 08:40:00|46797|46777|46832.4|46812.4|46832.4|46812.4|46759|46739|75
1646988300000|2022-03-11 08:45:00|46834.9|46814.9|46803.4|46783.4|46891.3|46871.3|46800.9|46780.9|71
1646988600000|2022-03-11 08:50:00|46801.5|46781.5|46911.5|46891.5|46914.8|46894.8|46800.9|46780.9|66
1646988900000|2022-03-11 08:55:00|46915.9|46895.9|46890.2|46870.2|46945.9|46925.9|46877|46857|79
1646989200000|2022-03-11 09:00:00|46890.7|46870.7|46789.3|46769.3|46897.3|46877.3|46739.3|46719.3|86
1646989500000|2022-03-11 09:05:00|46791.3|46771.3|46782.9|46762.9|46791.3|46771.3|46744.8|46724.8|59
1646989800000|2022-03-11 09:10:00|46778.9|46758.9|46778|46758|46788|46768|46772|46752|42
1646990100000|2022-03-11 09:15:00|46780|46760|46790.5|46770.5|46825.5|46805.5|46764.1|46744.1|60
1646990400000|2022-03-11 09:20:00|46788|46768|46798|46778|46798|46778|46745.5|46725.5|46
1646990700000|2022-03-11 09:25:00|46803|46783|46770.5|46750.5|46827|46807|46751.1|46731.1|40
1646991000000|2022-03-11 09:30:00|46768.6|46748.6|46667.5|46647.5|46768.6|46748.6|46638.6|46618.6|159
1646991300000|2022-03-11 09:35:00|46669.5|46649.5|46655.5|46635.5|46670|46650|46635|46615|48
1646991600000|2022-03-11 09:40:00|46658|46638|46672.5|46652.5|46699.4|46679.4|46658|46638|40
1646991900000|2022-03-11 09:45:00|46671.9|46651.9|46679.4|46659.4|46707.5|46687.5|46670|46650|55
1646992200000|2022-03-11 09:50:00|46681.4|46661.4|46700.9|46680.9|46706.9|46686.9|46679.4|46659.4|31
1646992500000|2022-03-11 09:55:00|46700.3|46680.3|46720.9|46700.9|46720.9|46700.9|46671.4|46651.4|38
1646992800000|2022-03-11 10:00:00|46740.9|46720.9|46785|46765|46785|46765|46740.9|46720.9|70
1646993100000|2022-03-11 10:05:00|46783|46763|46673|46653|46790|46770|46628|46608|59
1646993400000|2022-03-11 10:10:00|46672.5|46652.5|46673.3|46653.3|46679.1|46659.1|46609.4|46589.4|71
1646993700000|2022-03-11 10:15:00|46671.4|46651.4|46731.4|46711.4|46746.4|46726.4|46658.9|46638.9|43
1646994000000|2022-03-11 10:20:00|46733.3|46713.3|46785.3|46765.3|46785.3|46765.3|46726.4|46706.4|42
1646994300000|2022-03-11 10:25:00|46783.3|46763.3|46822.3|46802.3|46837.8|46817.8|46780.3|46760.3|45
1646994600000|2022-03-11 10:30:00|46822.8|46802.8|46819.7|46799.7|46827.8|46807.8|46777.3|46757.3|53
1646994900000|2022-03-11 10:35:00|46817.8|46797.8|46704.7|46684.7|46819.7|46799.7|46701.4|46681.4|95
1646995200000|2022-03-11 10:40:00|46702.8|46682.8|46678.1|46658.1|46737.6|46717.6|46654.7|46634.7|170
1646995500000|2022-03-11 10:45:00|46677.6|46657.6|46708.7|46688.7|46708.7|46688.7|46653.7|46633.7|38
1646995800000|2022-03-11 10:50:00|46715.1|46695.1|46696.2|46676.2|46721.2|46701.2|46678.7|46658.7|37
1646996100000|2022-03-11 10:55:00|46703.1|46683.1|46698.6|46678.6|46703.7|46683.7|46678.6|46658.6|22
1646996400000|2022-03-11 11:00:00|46694.2|46674.2|46708.6|46688.6|46718.6|46698.6|46679.2|46659.2|37
1646996700000|2022-03-11 11:05:00|46706.1|46686.1|46758.1|46738.1|46758.1|46738.1|46706.1|46686.1|58
1646997000000|2022-03-11 11:10:00|46760.6|46740.6|46700.1|46680.1|46785.6|46765.6|46697.6|46677.6|104
1646997300000|2022-03-11 11:15:00|46707|46687|46755|46735|46794.5|46774.5|46685.1|46665.1|157
1646997600000|2022-03-11 11:20:00|46757.5|46737.5|46711.1|46691.1|46777.5|46757.5|46711.1|46691.1|83
1646997900000|2022-03-11 11:25:00|46709.2|46689.2|46546.7|46526.7|46736.1|46716.1|46489.7|46469.7|266
1646998200000|2022-03-11 11:30:00|46542.2|46522.2|46643.6|46623.6|46661.1|46641.1|46533.6|46513.6|112
1646998500000|2022-03-11 11:35:00|46646.1|46626.1|46544.1|46524.1|46646.1|46626.1|46536.6|46516.6|81
1646998800000|2022-03-11 11:40:00|46542.2|46522.2|46541.6|46521.6|46586.1|46566.1|46507.2|46487.2|93
1646999100000|2022-03-11 11:45:00|46546.1|46526.1|46562.2|46542.2|46616.6|46596.6|46518.6|46498.6|72
1646999400000|2022-03-11 11:50:00|46566.6|46546.6|46724.1|46704.1|46734.7|46714.7|46566.6|46546.6|112
1646999700000|2022-03-11 11:55:00|46720.2|46700.2|46669.1|46649.1|46724.1|46704.1|46661.6|46641.6|45
1647000000000|2022-03-11 12:00:00|46669.7|46649.7|46731.1|46711.1|46739.1|46719.1|46661.1|46641.1|86
1647000300000|2022-03-11 12:05:00|46733|46713|46661.6|46641.6|46733|46713|46644.7|46624.7|92
1647000600000|2022-03-11 12:10:00|46659.1|46639.1|46600.7|46580.7|46680.5|46660.5|46504.1|46484.1|160
1647000900000|2022-03-11 12:15:00|46604.7|46584.7|46596.1|46576.1|46654.1|46634.1|46591.1|46571.1|89
1647001200000|2022-03-11 12:20:00|46594.1|46574.1|46649.1|46629.1|46671.1|46651.1|46593.6|46573.6|72
1647001500000|2022-03-11 12:25:00|46646.6|46626.6|46520.5|46500.5|46678.6|46658.6|46516.6|46496.6|100
1647001800000|2022-03-11 12:30:00|46521.6|46501.6|46506|46486|46609.1|46589.1|46451.6|46431.6|167
1647002100000|2022-03-11 12:35:00|46513|46493|46531.4|46511.4|46570.8|46550.8|46486|46466|149
1647002400000|2022-03-11 12:40:00|46533.3|46513.3|46580.3|46560.3|46588.9|46568.9|46506.4|46486.4|92
1647002700000|2022-03-11 12:45:00|46580.8|46560.8|46495.5|46475.5|46620.8|46600.8|46432.4|46412.4|128
1647003000000|2022-03-11 12:50:00|46493.5|46473.5|46521|46501|46545.5|46525.5|46489.1|46469.1|87
1647003300000|2022-03-11 12:55:00|46523|46503|46555.1|46535.1|46571.6|46551.6|46516.6|46496.6|95
1647003600000|2022-03-11 13:00:00|46551.2|46531.2|46496.2|46476.2|46551.2|46531.2|46446.2|46426.2|209
1647003900000|2022-03-11 13:05:00|46493.7|46473.7|46485.7|46465.7|46535.1|46515.1|46470.1|46450.1|110
1647004200000|2022-03-11 13:10:00|46478.7|46458.7|46342|46322|46478.7|46458.7|46210.9|46190.9|471
1647004500000|2022-03-11 13:15:00|46343.9|46323.9|46430.3|46410.3|46451.2|46431.2|46326.4|46306.4|232
1647004800000|2022-03-11 13:20:00|46427.8|46407.8|46499.3|46479.3|46524.3|46504.3|46427.8|46407.8|193
1647005100000|2022-03-11 13:25:00|46497.3|46477.3|46499.8|46479.8|46545.7|46525.7|46493.4|46473.4|93
1647005400000|2022-03-11 13:30:00|46497.8|46477.8|46452.6|46432.6|46539.2|46519.2|46438.2|46418.2|207
1647005700000|2022-03-11 13:35:00|46453.2|46433.2|46507.1|46487.1|46518.2|46498.2|46440.7|46420.7|138
1647006000000|2022-03-11 13:40:00|46505.1|46485.1|46637.9|46617.9|46642.4|46622.4|46489|46469|292
1647006300000|2022-03-11 13:45:00|46634.9|46614.9|46598.5|46578.5|46634.9|46614.9|46565.4|46545.4|172
1647006600000|2022-03-11 13:50:00|46589.6|46569.6|46577.6|46557.6|46663.5|46643.5|46568.1|46548.1|122
1647006900000|2022-03-11 13:55:00|46578.1|46558.1|46545.1|46525.1|46593.1|46573.1|46520.6|46500.6|122
1647007200000|2022-03-11 14:00:00|46542.6|46522.6|46443.1|46423.1|46548.1|46528.1|46440.6|46420.6|154
1647007500000|2022-03-11 14:05:00|46441.2|46421.2|46510.6|46490.6|46552|46532|46440.6|46420.6|133
1647007800000|2022-03-11 14:10:00|46512.6|46492.6|46486.2|46466.2|46531.5|46511.5|46464.2|46444.2|82
1647008100000|2022-03-11 14:15:00|46488.7|46468.7|46498.7|46478.7|46520.6|46500.6|46488.7|46468.7|52
1647008400000|2022-03-11 14:20:00|46501.2|46481.2|46483.1|46463.1|46503.1|46483.1|46429.7|46409.7|103
1647008700000|2022-03-11 14:25:00|46485.1|46465.1|46419.2|46399.2|46574.5|46554.5|46409.2|46389.2|185
1647009000000|2022-03-11 14:30:00|46414.7|46394.7|46392.8|46372.8|46438.7|46418.7|46369.2|46349.2|136
1647009300000|2022-03-11 14:35:00|46394.7|46374.7|46330.8|46310.8|46442.2|46422.2|46302.2|46282.2|230
1647009600000|2022-03-11 14:40:00|46330.3|46310.3|46321.4|46301.4|46371.4|46351.4|46300.3|46280.3|126
1647009900000|2022-03-11 14:45:00|46320.8|46300.8|46279.4|46259.4|46328.9|46308.9|46230|46210|425
1647010200000|2022-03-11 14:50:00|46277.5|46257.5|46314.4|46294.4|46332.5|46312.5|46266.9|46246.9|130
1647010500000|2022-03-11 14:55:00|46316.9|46296.9|46359.4|46339.4|46359.9|46339.9|46303|46283|127
1647010800000|2022-03-11 15:00:00|46359.9|46339.9|46349.9|46329.9|46369.9|46349.9|46258|46238|209
1647011100000|2022-03-11 15:05:00|46351.9|46331.9|46423.3|46403.3|46448.8|46428.8|46349.4|46329.4|198
1647011400000|2022-03-11 15:10:00|46423.8|46403.8|46463.3|46443.3|46489.7|46469.7|46408.8|46388.8|173
1647011700000|2022-03-11 15:15:00|46465.8|46445.8|46443.3|46423.3|46477.8|46457.8|46403.3|46383.3|94
1647012000000|2022-03-11 15:20:00|46440.8|46420.8|46452.7|46432.7|46457.7|46437.7|46428.3|46408.3|71
1647012300000|2022-03-11 15:25:00|46454.7|46434.7|46417.7|46397.7|46519.7|46499.7|46414.1|46394.1|136
1647012600000|2022-03-11 15:30:00|46410.2|46390.2|46512.2|46492.2|46537.2|46517.2|46407.7|46387.7|131
1647012900000|2022-03-11 15:35:00|46511.6|46491.6|46509.7|46489.7|46556.1|46536.1|46489.7|46469.7|132
1647013200000|2022-03-11 15:40:00|46512.7|46492.7|46543.6|46523.6|46545.5|46525.5|46489.7|46469.7|79
1647013500000|2022-03-11 15:45:00|46544.1|46524.1|46575|46555|46599.4|46579.4|46544.1|46524.1|179
1647013800000|2022-03-11 15:50:00|46576.9|46556.9|46528|46508|46588|46568|46526.1|46506.1|148
1647014100000|2022-03-11 15:55:00|46526.1|46506.1|46598.9|46578.9|46605.8|46585.8|46523|46503|157
1647014400000|2022-03-11 16:00:00|46600.8|46580.8|46542.2|46522.2|46603.3|46583.3|46510.8|46490.8|174
1647014700000|2022-03-11 16:05:00|46545.3|46525.3|46537.2|46517.2|46552.2|46532.2|46519.7|46499.7|59
1647015000000|2022-03-11 16:10:00|46539.7|46519.7|46540.3|46520.3|46554.7|46534.7|46519.7|46499.7|98
1647015300000|2022-03-11 16:15:00|46534.7|46514.7|46670.9|46650.9|46675.9|46655.9|46534.7|46514.7|232
1647015600000|2022-03-11 16:20:00|46665.9|46645.9|46665.9|46645.9|46695.6|46675.6|46652.3|46632.3|239
1647015900000|2022-03-11 16:25:00|46665.3|46645.3|46675.3|46655.3|46689.2|46669.2|46634.8|46614.8|216
1647016200000|2022-03-11 16:30:00|46673.4|46653.4|46704.8|46684.8|46714.2|46694.2|46645.9|46625.9|179
1647016500000|2022-03-11 16:35:00|46706.7|46686.7|46665.3|46645.3|46746.7|46726.7|46665.3|46645.3|221
1647016800000|2022-03-11 16:40:00|46667.3|46647.3|46628.3|46608.3|46727.2|46707.2|46625.8|46605.8|252
1647017100000|2022-03-11 16:45:00|46626.4|46606.4|46673.3|46653.3|46691.4|46671.4|46616.4|46596.4|111
1647017400000|2022-03-11 16:50:00|46671.4|46651.4|46710|46690|46727.5|46707.5|46650.8|46630.8|109
1647017700000|2022-03-11 16:55:00|46708|46688|46580|46560|46727.5|46707.5|46575|46555|139
1647018000000|2022-03-11 17:00:00|46575|46555|46525|46505|46615.8|46595.8|46516.9|46496.9|159
1647018300000|2022-03-11 17:05:00|46524.4|46504.4|46455.5|46435.5|46560.5|46540.5|46433.6|46413.6|252
1647018600000|2022-03-11 17:10:00|46451.6|46431.6|46463.3|46443.3|46506.1|46486.1|46451.1|46431.1|109
1647018900000|2022-03-11 17:15:00|46460.2|46440.2|46463.8|46443.8|46480.8|46460.8|46412.7|46392.7|154
1647019200000|2022-03-11 17:20:00|46460.2|46440.2|46400.4|46380.4|46460.2|46440.2|46398.5|46378.5|133
1647019500000|2022-03-11 17:25:00|46402.4|46382.4|46399.3|46379.3|46435.7|46415.7|46379.3|46359.3|108
1647019800000|2022-03-11 17:30:00|46394.9|46374.9|46350.7|46330.7|46431.8|46411.8|46338.8|46318.8|142
1647020100000|2022-03-11 17:35:00|46348.2|46328.2|46352.1|46332.1|46374.6|46354.6|46339.6|46319.6|116
1647020400000|2022-03-11 17:40:00|46342.7|46322.7|46397.1|46377.1|46412.1|46392.1|46338.2|46318.2|111
1647020700000|2022-03-11 17:45:00|46394.6|46374.6|46380.2|46360.2|46415.2|46395.2|46378.8|46358.8|92
1647021000000|2022-03-11 17:50:00|46380.7|46360.7|46319.6|46299.6|46390.7|46370.7|46319|46299|174
1647021300000|2022-03-11 17:55:00|46321.5|46301.5|46247.6|46227.6|46359|46339|46229|46209|951
1647021600000|2022-03-11 18:00:00|46245.7|46225.7|46245.9|46225.9|46262.9|46242.9|46225.1|46205.1|628
1647021900000|2022-03-11 18:05:00|46250.9|46230.9|46255.9|46235.9|46305.4|46285.4|46250.9|46230.9|83
1647022200000|2022-03-11 18:10:00|46256.5|46236.5|46202|46182|46260.9|46240.9|46186.5|46166.5|270
1647022500000|2022-03-11 18:15:00|46200.1|46180.1|46174.5|46154.5|46204.5|46184.5|46167|46147|80
1647022800000|2022-03-11 18:20:00|46172|46152|46170.1|46150.1|46182|46162|46129.5|46109.5|124
1647023100000|2022-03-11 18:25:00|46174|46154|46200.9|46180.9|46204.5|46184.5|46152.6|46132.6|117
1647023400000|2022-03-11 18:30:00|46202.9|46182.9|46247.9|46227.9|46252.9|46232.9|46171.5|46151.5|106
1647023700000|2022-03-11 18:35:00|46239|46219|46225.9|46205.9|46250.4|46230.4|46209|46189|47
1647024000000|2022-03-11 18:40:00|46227.8|46207.8|46220.9|46200.9|46247.8|46227.8|46207.8|46187.8|57
1647024300000|2022-03-11 18:45:00|46219|46199|46186.7|46166.7|46220.9|46200.9|46180.9|46160.9|54
1647024600000|2022-03-11 18:50:00|46184.8|46164.8|46184.2|46164.2|46194.8|46174.8|46131.7|46111.7|107
1647024900000|2022-03-11 18:55:00|46186.7|46166.7|46202.3|46182.3|46216.7|46196.7|46179.8|46159.8|47
1647025200000|2022-03-11 19:00:00|46204.2|46184.2|46189.8|46169.8|46212.3|46192.3|46189.8|46169.8|17
1647025500000|2022-03-11 19:05:00|46191.7|46171.7|46218.9|46198.9|46218.9|46198.9|46183.4|46163.4|51
1647025800000|2022-03-11 19:10:00|46217|46197|46223.4|46203.4|46223.9|46203.9|46207|46187|57
1647026100000|2022-03-11 19:15:00|46225.3|46205.3|46218.4|46198.4|46251.4|46231.4|46217|46197|37
1647026400000|2022-03-11 19:20:00|46218.9|46198.9|46226.4|46206.4|46231.4|46211.4|46206.4|46186.4|13
1647026700000|2022-03-11 19:25:00|46223.9|46203.9|46273.4|46253.4|46278.4|46258.4|46223.9|46203.9|45
1647027000000|2022-03-11 19:30:00|46266.4|46246.4|46253.9|46233.9|46291.4|46271.4|46253.4|46233.4|105
1647027300000|2022-03-11 19:35:00|46252|46232|46273.9|46253.9|46281.4|46261.4|46251.4|46231.4|62
1647027600000|2022-03-11 19:40:00|46271.4|46251.4|46278.9|46258.9|46281.4|46261.4|46268.9|46248.9|53
1647027900000|2022-03-11 19:45:00|46277|46257|46253.9|46233.9|46278.9|46258.9|46251.4|46231.4|26
1647028200000|2022-03-11 19:50:00|46249.5|46229.5|46208.9|46188.9|46249.5|46229.5|46208.9|46188.9|37
1647028500000|2022-03-11 19:55:00|46192|46172|46178.9|46158.9|46203.9|46183.9|46176.4|46156.4|21
1647028800000|2022-03-11 20:00:00|46181.4|46161.4|46193.9|46173.9|46198.9|46178.9|46163.9|46143.9|27
1647029100000|2022-03-11 20:05:00|46188.9|46168.9|46185.8|46165.8|46211.4|46191.4|46180.8|46160.8|39
1647029400000|2022-03-11 20:10:00|46183.3|46163.3|46157.2|46137.2|46183.3|46163.3|46132.2|46112.2|49
1647029700000|2022-03-11 20:15:00|46159.2|46139.2|46164.7|46144.7|46172.2|46152.2|46137.8|46117.8|31
1647030000000|2022-03-11 20:20:00|46160.3|46140.3|46144.7|46124.7|46172.2|46152.2|46144.7|46124.7|19
1647030300000|2022-03-11 20:25:00|46140.3|46120.3|46119.7|46099.7|46142.2|46122.2|46097.2|46077.2|57
1647030600000|2022-03-11 20:30:00|46117.2|46097.2|46048.3|46028.3|46117.2|46097.2|46031.9|46011.9|96
1647030900000|2022-03-11 20:35:00|46050.8|46030.8|46070.8|46050.8|46078.3|46058.3|46048.3|46028.3|30
1647031200000|2022-03-11 20:40:00|46068.3|46048.3|46001.4|45981.4|46075.3|46055.3|45993.9|45973.9|154
1647031500000|2022-03-11 20:45:00|46000.8|45980.8|46026.4|46006.4|46028.3|46008.3|45967.5|45947.5|68
1647031800000|2022-03-11 20:50:00|46025.8|46005.8|45988.9|45968.9|46025.8|46005.8|45972.5|45952.5|70
1647032100000|2022-03-11 20:55:00|45990.8|45970.8|45972.2|45952.2|46005.8|45985.8|45943.6|45923.6|95
1647032400000|2022-03-11 21:00:00|45974.7|45954.7|46013|45993|46013|45993|45959.1|45939.1|77
1647032700000|2022-03-11 21:05:00|46015.5|45995.5|46055.5|46035.5|46055.5|46035.5|46015.5|45995.5|20
1647033000000|2022-03-11 21:10:00|46053|46033|46083|46063|46087.5|46067.5|46053|46033|18
1647033300000|2022-03-11 21:15:00|46082.5|46062.5|46063.6|46043.6|46082.5|46062.5|46063|46043|6
1647033600000|2022-03-11 21:20:00|46061.1|46041.1|46074.1|46054.1|46074.1|46054.1|46058.6|46038.6|8
1647033900000|2022-03-11 21:25:00|46076.6|46056.6|46065.5|46045.5|46094.1|46074.1|46061.1|46041.1|39
1647034200000|2022-03-11 21:30:00|46068|46048|46081.1|46061.1|46083.6|46063.6|46065.5|46045.5|12
1647034500000|2022-03-11 21:35:00|46083.6|46063.6|46081.1|46061.1|46083.6|46063.6|46076.1|46056.1|16
1647034800000|2022-03-11 21:40:00|46078.6|46058.6|46083.6|46063.6|46086.1|46066.1|46078.6|46058.6|18
1647035100000|2022-03-11 21:45:00|46081.6|46061.6|46083|46063|46093.5|46073.5|46078.6|46058.6|40
1647035400000|2022-03-11 21:50:00|46085.5|46065.5|46085.5|46065.5|46088|46068|46078|46058|18
1647035700000|2022-03-11 21:55:00|46083|46063|46114.4|46094.4|46121.9|46101.9|46076|46056|123
1647208800000|2022-03-13 22:00:00|46024.5|46004.5|46015.1|45995.1|46132|46112|46010.1|45990.1|200
1647209100000|2022-03-13 22:05:00|46015.7|45995.7|45856.9|45836.9|46015.7|45995.7|45811.3|45791.3|135
1647209400000|2022-03-13 22:10:00|45858.8|45838.8|45888.8|45868.8|45891.3|45871.3|45858.8|45838.8|38
1647209700000|2022-03-13 22:15:00|45876.3|45856.3|45890.6|45870.6|45898.8|45878.8|45873.8|45853.8|27
1647210000000|2022-03-13 22:20:00|45891.3|45871.3|45715.1|45695.1|45893.8|45873.8|45687.6|45667.6|89
1647210300000|2022-03-13 22:25:00|45716.9|45696.9|45665.2|45645.2|45755.1|45735.1|45659.5|45639.5|83
1647210600000|2022-03-13 22:30:00|45667|45647|45642|45622|45746.4|45726.4|45642|45622|84
1647210900000|2022-03-13 22:35:00|45632|45612|45634.5|45614.5|45703.9|45683.9|45603.9|45583.9|77
1647211200000|2022-03-13 22:40:00|45633.9|45613.9|45668.2|45648.2|45678.2|45658.2|45633.9|45613.9|28
1647211500000|2022-03-13 22:45:00|45671.4|45651.4|45715.7|45695.7|45744.4|45724.4|45668.2|45648.2|34
1647211800000|2022-03-13 22:50:00|45710.7|45690.7|45722.6|45702.6|45740.1|45720.1|45710.7|45690.7|36
1647212100000|2022-03-13 22:55:00|45720.7|45700.7|45733.8|45713.8|45738.2|45718.2|45718.2|45698.2|21
1647212400000|2022-03-13 23:00:00|45735.7|45715.7|45786.3|45766.3|45786.3|45766.3|45735.7|45715.7|40
1647212700000|2022-03-13 23:05:00|45782.6|45762.6|45813.8|45793.8|45828.8|45808.8|45767|45747|63
1647213000000|2022-03-13 23:10:00|45813.2|45793.2|45771.3|45751.3|45813.2|45793.2|45770.7|45750.7|75
1647213300000|2022-03-13 23:15:00|45773.8|45753.8|45803.8|45783.8|45823.8|45803.8|45773.8|45753.8|19
1647213600000|2022-03-13 23:20:00|45802|45782|45806.3|45786.3|45825.7|45805.7|45797|45777|15
1647213900000|2022-03-13 23:25:00|45808.8|45788.8|45788.8|45768.8|45813.8|45793.8|45788.8|45768.8|16
1647214200000|2022-03-13 23:30:00|45790.7|45770.7|45807|45787|45814.5|45794.5|45788.8|45768.8|16
1647214500000|2022-03-13 23:35:00|45805.1|45785.1|45799.5|45779.5|45806.3|45786.3|45772|45752|10
1647214800000|2022-03-13 23:40:00|45797|45777|45778.8|45758.8|45807|45787|45768.8|45748.8|10
1647215100000|2022-03-13 23:45:00|45781.3|45761.3|45773.8|45753.8|45788.8|45768.8|45749.5|45729.5|14
1647215400000|2022-03-13 23:50:00|45772|45752|45769.4|45749.4|45773.8|45753.8|45747.6|45727.6|19
1647215700000|2022-03-13 23:55:00|45767.6|45747.6|45774.4|45754.4|45787.6|45767.6|45764.4|45744.4|23
1647216000000|2022-03-14 00:00:00|45770.7|45750.7|45759.4|45739.4|45791.9|45771.9|45740.7|45720.7|47
1647216300000|2022-03-14 00:05:00|45761.9|45741.9|45764.4|45744.4|45774.4|45754.4|45759.4|45739.4|36
1647216600000|2022-03-14 00:10:00|45762.6|45742.6|45745.1|45725.1|45762.6|45742.6|45725.1|45705.1|19
1647216900000|2022-03-14 00:15:00|45746.9|45726.9|45725.1|45705.1|45755.1|45735.1|45725.1|45705.1|24
1647217200000|2022-03-14 00:20:00|45721.4|45701.4|45652.6|45632.6|45721.4|45701.4|45652.6|45632.6|36
1647217500000|2022-03-14 00:25:00|45656.9|45636.9|45700.7|45680.7|45705.1|45685.1|45635.1|45615.1|48
1647217800000|2022-03-14 00:30:00|45703.2|45683.2|45735.7|45715.7|45738.2|45718.2|45700.7|45680.7|46
1647218100000|2022-03-14 00:35:00|45737.6|45717.6|45768.2|45748.2|45771.4|45751.4|45737.6|45717.6|66
1647218400000|2022-03-14 00:40:00|45770.1|45750.1|45805.7|45785.7|45810.7|45790.7|45758.2|45738.2|54
1647218700000|2022-03-14 00:45:00|45803.9|45783.9|45825.1|45805.1|45859.4|45839.4|45793.2|45773.2|88
1647219000000|2022-03-14 00:50:00|45826.9|45806.9|45863.9|45843.9|45870.2|45850.2|45817.6|45797.6|72
1647219300000|2022-03-14 00:55:00|45866.4|45846.4|45847|45827|45871.4|45851.4|45821.4|45801.4|89
1647219600000|2022-03-14 01:00:00|45848.9|45828.9|45823.8|45803.8|45943.2|45923.2|45790.7|45770.7|635
1647219900000|2022-03-14 01:05:00|45821.3|45801.3|45946.9|45926.9|45946.9|45926.9|45810|45790|176
1647220200000|2022-03-14 01:10:00|45943.2|45923.2|45916.3|45896.3|45943.2|45923.2|45863.2|45843.2|146
1647220500000|2022-03-14 01:15:00|45920|45900|45972.6|45952.6|45972.6|45952.6|45892.6|45872.6|193
1647220800000|2022-03-14 01:20:00|45970.8|45950.8|45990.1|45970.1|45994.5|45974.5|45955.1|45935.1|90
1647221100000|2022-03-14 01:25:00|45997|45977|45978.9|45958.9|46007.6|45987.6|45957.6|45937.6|102
1647221400000|2022-03-14 01:30:00|45983.3|45963.3|45963.4|45943.4|45991.4|45971.4|45945.2|45925.2|144
1647221700000|2022-03-14 01:35:00|45960.9|45940.9|46026.5|46006.5|46083.4|46063.4|45960.9|45940.9|147
1647222000000|2022-03-14 01:40:00|46028.4|46008.4|46030.3|46010.3|46058.5|46038.5|46016.5|45996.5|103
1647222300000|2022-03-14 01:45:00|46027.8|46007.8|46010.3|45990.3|46027.8|46007.8|46005.3|45985.3|54
1647222600000|2022-03-14 01:50:00|46008.5|45988.5|46006.5|45986.5|46059.7|46039.7|46006.5|45986.5|154
1647222900000|2022-03-14 01:55:00|46001.5|45981.5|45986.5|45966.5|46001.5|45981.5|45957.8|45937.8|174
1647223200000|2022-03-14 02:00:00|45985.9|45965.9|46015.9|45995.9|46025.9|46005.9|45969|45949|111
1647223500000|2022-03-14 02:05:00|46012.7|45992.7|45995.9|45975.9|46012.7|45992.7|45966.5|45946.5|171
1647223800000|2022-03-14 02:10:00|45993.4|45973.4|45990.9|45970.9|46025.9|46005.9|45985.9|45965.9|113
1647224100000|2022-03-14 02:15:00|45988.4|45968.4|45963.4|45943.4|45988.4|45968.4|45959|45939|85
1647224400000|2022-03-14 02:20:00|45965.2|45945.2|45928.4|45908.4|45965.2|45945.2|45918.4|45898.4|110
1647224700000|2022-03-14 02:25:00|45926.5|45906.5|45883.4|45863.4|45940.9|45920.9|45877.2|45857.2|64
1647225000000|2022-03-14 02:30:00|45885.2|45865.2|45915.9|45895.9|45933.4|45913.4|45883.4|45863.4|135
1647225300000|2022-03-14 02:35:00|45910.9|45890.9|45945.9|45925.9|45956.5|45936.5|45905.9|45885.9|103
1647225600000|2022-03-14 02:40:00|45944|45924|45955.3|45935.3|45955.3|45935.3|45938.4|45918.4|71
1647225900000|2022-03-14 02:45:00|45953.5|45933.5|45937.8|45917.8|45953.5|45933.5|45915.3|45895.3|87
1647226200000|2022-03-14 02:50:00|45937.2|45917.2|45955.3|45935.3|45957.8|45937.8|45912.8|45892.8|164
1647226500000|2022-03-14 02:55:00|45952.8|45932.8|45935.3|45915.3|45970.3|45950.3|45925.3|45905.3|54
1647226800000|2022-03-14 03:00:00|45933.5|45913.5|45894.7|45874.7|45939.7|45919.7|45882.3|45862.3|98
1647227100000|2022-03-14 03:05:00|45892.2|45872.2|45882.8|45862.8|45897.8|45877.8|45862.2|45842.2|77
1647227400000|2022-03-14 03:10:00|45884.7|45864.7|45877.8|45857.8|45912.8|45892.8|45867.8|45847.8|86
1647227700000|2022-03-14 03:15:00|45881|45861|45865.3|45845.3|45887.8|45867.8|45842.8|45822.8|107
1647228000000|2022-03-14 03:20:00|45867.2|45847.2|45947.8|45927.8|45947.8|45927.8|45864.7|45844.7|114
1647228300000|2022-03-14 03:25:00|45947.2|45927.2|45957.8|45937.8|45970.3|45950.3|45945.3|45925.3|117
1647228600000|2022-03-14 03:30:00|45956|45936|45917.8|45897.8|45960.3|45940.3|45915.3|45895.3|50
1647228900000|2022-03-14 03:35:00|45919.6|45899.6|45917.8|45897.8|45925.3|45905.3|45907.8|45887.8|35
1647229200000|2022-03-14 03:40:00|45916|45896|45907.8|45887.8|45916|45896|45897.1|45877.1|60
1647229500000|2022-03-14 03:45:00|45909.6|45889.6|45897.8|45877.8|45917.8|45897.8|45893.5|45873.5|49
1647229800000|2022-03-14 03:50:00|45899.6|45879.6|45900.3|45880.3|45912.8|45892.8|45890.3|45870.3|15
1647230100000|2022-03-14 03:55:00|45898.5|45878.5|45907.1|45887.1|45909.6|45889.6|45890.3|45870.3|42
1647230400000|2022-03-14 04:00:00|45907.8|45887.8|45900.3|45880.3|45914|45894|45895.3|45875.3|32
1647230700000|2022-03-14 04:05:00|45897.8|45877.8|45907.8|45887.8|45912.1|45892.1|45895.3|45875.3|34
1647231000000|2022-03-14 04:10:00|45905.3|45885.3|45872.8|45852.8|45907.8|45887.8|45867.8|45847.8|28
1647231300000|2022-03-14 04:15:00|45870.3|45850.3|45882.8|45862.8|45885.3|45865.3|45867.8|45847.8|14
1647231600000|2022-03-14 04:20:00|45884.6|45864.6|45872.8|45852.8|45887.8|45867.8|45865.9|45845.9|11
1647231900000|2022-03-14 04:25:00|45870.3|45850.3|45875.9|45855.9|45885.3|45865.3|45867.8|45847.8|28
1647232200000|2022-03-14 04:30:00|45880.3|45860.3|45836.5|45816.5|45880.3|45860.3|45831.5|45811.5|42
1647232500000|2022-03-14 04:35:00|45835.8|45815.8|45839|45819|45851.5|45831.5|45816.5|45796.5|47
1647232800000|2022-03-14 04:40:00|45838.3|45818.3|45809|45789|45844|45824|45809|45789|41
1647233100000|2022-03-14 04:45:00|45801.5|45781.5|45855.8|45835.8|45855.8|45835.8|45801.5|45781.5|28
1647233400000|2022-03-14 04:50:00|45860.8|45840.8|45885.9|45865.9|45885.9|45865.9|45858.3|45838.3|33
1647233700000|2022-03-14 04:55:00|45887.8|45867.8|45930.9|45910.9|45954.6|45934.6|45887.8|45867.8|53
1647234000000|2022-03-14 05:00:00|45930.3|45910.3|45880.3|45860.3|45930.3|45910.3|45870.3|45850.3|34
1647234300000|2022-03-14 05:05:00|45878.4|45858.4|45922.1|45902.1|45922.1|45902.1|45875.3|45855.3|51
1647234600000|2022-03-14 05:10:00|45919.6|45899.6|45871.5|45851.5|45919.6|45899.6|45863.4|45843.4|31
1647234900000|2022-03-14 05:15:00|45869|45849|45839.6|45819.6|45882.1|45862.1|45839|45819|25
1647235200000|2022-03-14 05:20:00|45837.1|45817.1|45834.6|45814.6|45844.6|45824.6|45824.6|45804.6|43
1647235500000|2022-03-14 05:25:00|45837.1|45817.1|45849.6|45829.6|45852.1|45832.1|45832.8|45812.8|22
1647235800000|2022-03-14 05:30:00|45852.1|45832.1|45802.1|45782.1|45865.8|45845.8|45764.6|45744.6|216
1647236100000|2022-03-14 05:35:00|45807.8|45787.8|45797.8|45777.8|45841.4|45821.4|45770.9|45750.9|73
1647236400000|2022-03-14 05:40:00|45793.4|45773.4|45807.8|45787.8|45820.3|45800.3|45792.8|45772.8|74
1647236700000|2022-03-14 05:45:00|45812.1|45792.1|45797.8|45777.8|45815.3|45795.3|45769.1|45749.1|79
1647237000000|2022-03-14 05:50:00|45802.8|45782.8|45802.8|45782.8|45820.3|45800.3|45788.4|45768.4|127
1647237300000|2022-03-14 05:55:00|45803.4|45783.4|45820.3|45800.3|45820.3|45800.3|45792.8|45772.8|76
1647237600000|2022-03-14 06:00:00|45815.3|45795.3|45830.8|45810.8|45837.6|45817.6|45812.8|45792.8|96
1647237900000|2022-03-14 06:05:00|45833.3|45813.3|45792.8|45772.8|45835.1|45815.1|45792.8|45772.8|74
1647238200000|2022-03-14 06:10:00|45792.1|45772.1|45862.7|45842.7|45877.8|45857.8|45790.3|45770.3|83
1647238500000|2022-03-14 06:15:00|45867.7|45847.7|45900.2|45880.2|45907.7|45887.7|45865.2|45845.2|107
1647238800000|2022-03-14 06:20:00|45897.7|45877.7|45937.7|45917.7|45945.2|45925.2|45880.2|45860.2|80
1647239100000|2022-03-14 06:25:00|45938.4|45918.4|45907.1|45887.1|45941.4|45921.4|45907.1|45887.1|58
1647239400000|2022-03-14 06:30:00|45904.6|45884.6|45877.1|45857.1|45904.6|45884.6|45853.4|45833.4|50
1647239700000|2022-03-14 06:35:00|45875.2|45855.2|45912.1|45892.1|45932.1|45912.1|45872.1|45852.1|51
1647240000000|2022-03-14 06:40:00|45917.1|45897.1|45918.9|45898.9|45920.8|45900.8|45877.1|45857.1|56
1647240300000|2022-03-14 06:45:00|45921.4|45901.4|45942.7|45922.7|45962.1|45942.1|45918.9|45898.9|76
1647240600000|2022-03-14 06:50:00|45942.1|45922.1|45897.7|45877.7|45942.1|45922.1|45897.7|45877.7|55
1647240900000|2022-03-14 06:55:00|45895.2|45875.2|45840.9|45820.9|45895.2|45875.2|45827.7|45807.7|71
1647241200000|2022-03-14 07:00:00|45840.2|45820.2|45853.8|45833.8|45853.8|45833.8|45779.6|45759.6|143
1647241500000|2022-03-14 07:05:00|45856.3|45836.3|45839.4|45819.4|45856.3|45836.3|45828.2|45808.2|51
1647241800000|2022-03-14 07:10:00|45841.3|45821.3|45831.9|45811.9|45858.1|45838.1|45831.9|45811.9|37
1647242100000|2022-03-14 07:15:00|45838.2|45818.2|45725.7|45705.7|45841.9|45821.9|45703.9|45683.9|132
1647242400000|2022-03-14 07:20:00|45723.9|45703.9|45740.2|45720.2|45747.7|45727.7|45694.6|45674.6|138
1647242700000|2022-03-14 07:25:00|45742.7|45722.7|45700.2|45680.2|45752.7|45732.7|45680.9|45660.9|90
1647243000000|2022-03-14 07:30:00|45698.4|45678.4|45720.2|45700.2|45727.1|45707.1|45682.7|45662.7|48
1647243300000|2022-03-14 07:35:00|45722.7|45702.7|45687.1|45667.1|45739.6|45719.6|45636.5|45616.5|114
1647243600000|2022-03-14 07:40:00|45692.1|45672.1|45682.1|45662.1|45704.6|45684.6|45652.1|45632.1|86
1647243900000|2022-03-14 07:45:00|45680.2|45660.2|45783.9|45763.9|45796.4|45776.4|45680.2|45660.2|73
1647244200000|2022-03-14 07:50:00|45778.9|45758.9|45802.1|45782.1|45802.1|45782.1|45745.2|45725.2|77
1647244500000|2022-03-14 07:55:00|45802.7|45782.7|45494|45474|45802.7|45782.7|45492.9|45472.9|197
1647244800000|2022-03-14 08:00:00|45492.2|45472.2|45474.2|45454.2|45569.7|45549.7|45396.7|45376.7|678
1647245100000|2022-03-14 08:05:00|45470.5|45450.5|45501|45481|45507.9|45487.9|45379.2|45359.2|304
1647245400000|2022-03-14 08:10:00|45498.5|45478.5|45467.9|45447.9|45514|45494|45431.7|45411.7|132
1647245700000|2022-03-14 08:15:00|45470.4|45450.4|45435.4|45415.4|45505.4|45485.4|45435.4|45415.4|111
1647246000000|2022-03-14 08:20:00|45442.9|45422.9|45437.9|45417.9|45452.9|45432.9|45385.4|45365.4|148
1647246300000|2022-03-14 08:25:00|45440.4|45420.4|45516.5|45496.5|45516.5|45496.5|45427.9|45407.9|133
1647246600000|2022-03-14 08:30:00|45517.2|45497.2|45488.5|45468.5|45522.2|45502.2|45432.9|45412.9|120
1647246900000|2022-03-14 08:35:00|45487.9|45467.9|45560.4|45540.4|45562.9|45542.9|45453.5|45433.5|164
1647247200000|2022-03-14 08:40:00|45562.2|45542.2|45446.5|45426.5|45564.7|45544.7|45446.5|45426.5|187
1647247500000|2022-03-14 08:45:00|45437.2|45417.2|45401.7|45381.7|45439|45419|45360.4|45340.4|243
1647247800000|2022-03-14 08:50:00|45399.8|45379.8|45476|45456|45488.5|45468.5|45399.2|45379.2|74
1647248100000|2022-03-14 08:55:00|45460.4|45440.4|45412.2|45392.2|45485.4|45465.4|45412.2|45392.2|90
1647248400000|2022-03-14 09:00:00|45412.9|45392.9|45397.3|45377.3|45420.4|45400.4|45362.9|45342.9|128
1647248700000|2022-03-14 09:05:00|45401.7|45381.7|45464.2|45444.2|45543.5|45523.5|45401.7|45381.7|110
1647249000000|2022-03-14 09:10:00|45466.7|45446.7|45471.7|45451.7|45546.7|45526.7|45444.2|45424.2|121
1647249300000|2022-03-14 09:15:00|45473.5|45453.5|45505.2|45485.2|45519.2|45499.2|45473.5|45453.5|111
1647249600000|2022-03-14 09:20:00|45509|45489|45486.5|45466.5|45546.5|45526.5|45486.5|45466.5|64
1647249900000|2022-03-14 09:25:00|45481.5|45461.5|45514|45494|45534|45514|45479|45459|40
1647250200000|2022-03-14 09:30:00|45515.9|45495.9|45459.7|45439.7|45529|45509|45459.7|45439.7|89
1647250500000|2022-03-14 09:35:00|45459|45439|45373.5|45353.5|45465.8|45445.8|45370.3|45350.3|93
1647250800000|2022-03-14 09:40:00|45381|45361|45354|45334|45381|45361|45335.3|45315.3|188
1647251100000|2022-03-14 09:45:00|45355.8|45335.8|45319.7|45299.7|45372.2|45352.2|45276.5|45256.5|100
1647251400000|2022-03-14 09:50:00|45319|45299|45274|45254|45330.8|45310.8|45264|45244|132
1647251700000|2022-03-14 09:55:00|45269.7|45249.7|45266|45246|45306.5|45286.5|45256|45236|176
1647252000000|2022-03-14 10:00:00|45266.7|45246.7|45293.5|45273.5|45327.8|45307.8|45259.7|45239.7|123
1647252300000|2022-03-14 10:05:00|45295.3|45275.3|45300.3|45280.3|45307.8|45287.8|45255.3|45235.3|73
1647252600000|2022-03-14 10:10:00|45302.2|45282.2|45315.3|45295.3|45322.8|45302.8|45284.2|45264.2|37
1647252900000|2022-03-14 10:15:00|45312.8|45292.8|45302.2|45282.2|45342.2|45322.2|45294.7|45274.7|44
1647253200000|2022-03-14 10:20:00|45304|45284|45240.3|45220.3|45317.8|45297.8|45226|45206|358
1647253500000|2022-03-14 10:25:00|45238.5|45218.5|45230.3|45210.3|45247.8|45227.8|45215.3|45195.3|172
1647253800000|2022-03-14 10:30:00|45227.8|45207.8|45185.3|45165.3|45232.8|45212.8|45166.7|45146.7|140
1647254100000|2022-03-14 10:35:00|45183.5|45163.5|45190.3|45170.3|45190.3|45170.3|45138.5|45118.5|130
1647254400000|2022-03-14 10:40:00|45192.8|45172.8|45222.2|45202.2|45229.7|45209.7|45192.8|45172.8|99
1647254700000|2022-03-14 10:45:00|45221.5|45201.5|45181.5|45161.5|45239|45219|45176.5|45156.5|126
1647255000000|2022-03-14 10:50:00|45186.5|45166.5|45109|45089|45186.5|45166.5|45093.5|45073.5|174
1647255300000|2022-03-14 10:55:00|45104.7|45084.7|45109|45089|45109|45089|45088.3|45068.3|72
1647255600000|2022-03-14 11:00:00|45104|45084|45114|45094|45114.7|45094.7|45065.3|45045.3|82
1647255900000|2022-03-14 11:05:00|45119|45099|45099.7|45079.7|45124.7|45104.7|45086.5|45066.5|68
1647256200000|2022-03-14 11:10:00|45101.5|45081.5|45101.5|45081.5|45130.8|45110.8|45070.8|45050.8|97
1647256500000|2022-03-14 11:15:00|45099.7|45079.7|45051.5|45031.5|45118.3|45098.3|45035.3|45015.3|115
1647256800000|2022-03-14 11:20:00|45053.3|45033.3|44995.3|44975.3|45059|45039|44972.8|44952.8|297
1647257100000|2022-03-14 11:25:00|44988.5|44968.5|45042.6|45022.6|45088.8|45068.8|44980.3|44960.3|306
1647257400000|2022-03-14 11:30:00|45038.3|45018.3|45005.3|44985.3|45046.5|45026.5|44974.8|44954.8|114
1647257700000|2022-03-14 11:35:00|45004.7|44984.7|45116.5|45096.5|45135.8|45115.8|45004|44984|144
1647258000000|2022-03-14 11:40:00|45114|45094|45087.1|45067.1|45119|45099|45074.7|45054.7|72
1647258300000|2022-03-14 11:45:00|45084.6|45064.6|45114.6|45094.6|45131.5|45111.5|45084.6|45064.6|87
1647258600000|2022-03-14 11:50:00|45116.5|45096.5|45120.1|45100.1|45170.1|45150.1|45090.1|45070.1|131
1647258900000|2022-03-14 11:55:00|45122.6|45102.6|45153.1|45133.1|45178.1|45158.1|45119.5|45099.5|178
1647259200000|2022-03-14 12:00:00|45149.5|45129.5|45156.3|45136.3|45168.8|45148.8|45122|45102|160
1647259500000|2022-03-14 12:05:00|45157|45137|45247.5|45227.5|45265|45245|45114.5|45094.5|240
1647259800000|2022-03-14 12:10:00|45250|45230|45201.3|45181.3|45250|45230|45133.8|45113.8|231
1647260100000|2022-03-14 12:15:00|45203.8|45183.8|45227|45207|45271.3|45251.3|45196.3|45176.3|116
1647260400000|2022-03-14 12:20:00|45225.1|45205.1|45252.6|45232.6|45280.1|45260.1|45196.3|45176.3|157
1647260700000|2022-03-14 12:25:00|45250.8|45230.8|45191.5|45171.5|45268.3|45248.3|45172.8|45152.8|153
1647261000000|2022-03-14 12:30:00|45190.8|45170.8|45239|45219|45239|45219|45149.6|45129.6|195
1647261300000|2022-03-14 12:35:00|45225.8|45205.8|45197.8|45177.8|45226.5|45206.5|45166.5|45146.5|130
1647261600000|2022-03-14 12:40:00|45200.3|45180.3|45182.8|45162.8|45275.3|45255.3|45182.8|45162.8|128
1647261900000|2022-03-14 12:45:00|45181|45161|45179|45159|45195.8|45175.8|45155.3|45135.3|226
1647262200000|2022-03-14 12:50:00|45181.5|45161.5|45214|45194|45234|45214|45164|45144|171
1647262500000|2022-03-14 12:55:00|45212.1|45192.1|45249.6|45229.6|45249.6|45229.6|45171.5|45151.5|213
1647262800000|2022-03-14 13:00:00|45245.3|45225.3|45341.6|45321.6|45341.6|45321.6|45218.5|45198.5|732
1647263100000|2022-03-14 13:05:00|45339.1|45319.1|45385.3|45365.3|45391.6|45371.6|45291.6|45271.6|401
1647263400000|2022-03-14 13:10:00|45386|45366|45346|45326|45418.3|45398.3|45314.8|45294.8|314
1647263700000|2022-03-14 13:15:00|45359.1|45339.1|45301.6|45281.6|45384.1|45364.1|45269.1|45249.1|207
1647264000000|2022-03-14 13:20:00|45299.8|45279.8|45286.6|45266.6|45356.6|45336.6|45271.6|45251.6|184
1647264300000|2022-03-14 13:25:00|45279.1|45259.1|45285.3|45265.3|45306.6|45286.6|45243.7|45223.7|144
1647264600000|2022-03-14 13:30:00|45287.8|45267.8|45318|45298|45321|45301|45250.5|45230.5|276
1647264900000|2022-03-14 13:35:00|45318.7|45298.7|45308.7|45288.7|45340.5|45320.5|45253|45233|393
1647265200000|2022-03-14 13:40:00|45312.3|45292.3|45354.8|45334.8|45365.5|45345.5|45268|45248|406
1647265500000|2022-03-14 13:45:00|45355.5|45335.5|45279.3|45259.3|45355.5|45335.5|45236.8|45216.8|442
1647265800000|2022-03-14 13:50:00|45281.2|45261.2|45244.8|45224.8|45363|45343|45233|45213|292
1647266100000|2022-03-14 13:55:00|45243|45223|45306.6|45286.6|45316.6|45296.6|45238.7|45218.7|219
1647266400000|2022-03-14 14:00:00|45308.5|45288.5|45251.6|45231.6|45309.8|45289.8|45251.6|45231.6|305
1647266700000|2022-03-14 14:05:00|45254.1|45234.1|45259.1|45239.1|45274.1|45254.1|45194.8|45174.8|332
1647267000000|2022-03-14 14:10:00|45256.6|45236.6|45229.1|45209.1|45256.6|45236.6|45192.3|45172.3|173
1647267300000|2022-03-14 14:15:00|45234.1|45214.1|45369.8|45349.8|45372.1|45352.1|45221.6|45201.6|287
1647267600000|2022-03-14 14:20:00|45368|45348|45401.6|45381.6|45411|45391|45342.3|45322.3|240
1647267900000|2022-03-14 14:25:00|45412.8|45392.8|45427.1|45407.1|45448.9|45428.9|45396.6|45376.6|288
1647268200000|2022-03-14 14:30:00|45427.8|45407.8|45316|45296|45427.8|45407.8|45316|45296|293
1647268500000|2022-03-14 14:35:00|45317.8|45297.8|45275.3|45255.3|45325.3|45305.3|45255.3|45235.3|209
1647268800000|2022-03-14 14:40:00|45272.8|45252.8|45251.6|45231.6|45281.6|45261.6|45226.6|45206.6|201
1647269100000|2022-03-14 14:45:00|45249.1|45229.1|45309.1|45289.1|45309.1|45289.1|45246.6|45226.6|259
1647269400000|2022-03-14 14:50:00|45311|45291|45229.1|45209.1|45359.1|45339.1|45223|45203|200
1647269700000|2022-03-14 14:55:00|45231.6|45211.6|45153|45133|45234.1|45214.1|45143.7|45123.7|306
1647270000000|2022-03-14 15:00:00|45153.7|45133.7|45198.7|45178.7|45201.8|45181.8|45103|45083|799
1647270300000|2022-03-14 15:05:00|45199.3|45179.3|45233|45213|45241.8|45221.8|45161.8|45141.8|243
1647270600000|2022-03-14 15:10:00|45228|45208|45245.5|45225.5|45278|45258|45180.5|45160.5|192
1647270900000|2022-03-14 15:15:00|45249.1|45229.1|45203|45183|45260.5|45240.5|45203|45183|179
1647271200000|2022-03-14 15:20:00|45204.8|45184.8|45198|45178|45220.5|45200.5|45178|45158|134
1647271500000|2022-03-14 15:25:00|45198.7|45178.7|45193|45173|45220.5|45200.5|45158|45138|223
1647271800000|2022-03-14 15:30:00|45191.2|45171.2|45193|45173|45235.5|45215.5|45191.2|45171.2|138
1647272100000|2022-03-14 15:35:00|45197.3|45177.3|45226.8|45206.8|45246.8|45226.8|45190.5|45170.5|264
1647272400000|2022-03-14 15:40:00|45225|45205|45213.7|45193.7|45225.5|45205.5|45186.8|45166.8|120
1647272700000|2022-03-14 15:45:00|45214.3|45194.3|45196.2|45176.2|45235.5|45215.5|45185.5|45165.5|167
1647273000000|2022-03-14 15:50:00|45195.5|45175.5|45218.7|45198.7|45223|45203|45185.5|45165.5|122
1647273300000|2022-03-14 15:55:00|45216.8|45196.8|45213|45193|45233.7|45213.7|45194.8|45174.8|160
1647273600000|2022-03-14 16:00:00|45213.7|45193.7|45188|45168|45218|45198|45131.2|45111.2|195
1647273900000|2022-03-14 16:05:00|45188.7|45168.7|45166.2|45146.2|45205.5|45185.5|45153.7|45133.7|147
1647274200000|2022-03-14 16:10:00|45165.5|45145.5|45183.6|45163.6|45199.8|45179.8|45165.5|45145.5|139
1647274500000|2022-03-14 16:15:00|45183|45163|45209.3|45189.3|45220.5|45200.5|45181.1|45161.1|182
1647274800000|2022-03-14 16:20:00|45206.8|45186.8|45168.6|45148.6|45208.6|45188.6|45168.6|45148.6|125
1647275100000|2022-03-14 16:25:00|45166.8|45146.8|45174.8|45154.8|45193.6|45173.6|45152.3|45132.3|191
1647275400000|2022-03-14 16:30:00|45174.1|45154.1|45235.5|45215.5|45254.1|45234.1|45169.8|45149.8|209
1647275700000|2022-03-14 16:35:00|45234.1|45214.1|45265.3|45245.3|45280.9|45260.9|45221.6|45201.6|184
1647276000000|2022-03-14 16:40:00|45267.8|45247.8|45266.6|45246.6|45283.9|45263.9|45262.8|45242.8|141
1647276300000|2022-03-14 16:45:00|45265.9|45245.9|45242.1|45222.1|45272.8|45252.8|45230.3|45210.3|150
1647276600000|2022-03-14 16:50:00|45243.9|45223.9|45227.8|45207.8|45288.9|45268.9|45222.8|45202.8|197
1647276900000|2022-03-14 16:55:00|45229.6|45209.6|45264.1|45244.1|45269.1|45249.1|45209.1|45189.1|773
1647277200000|2022-03-14 17:00:00|45262.3|45242.3|45190.3|45170.3|45299.6|45279.6|45170.3|45150.3|284
1647277500000|2022-03-14 17:05:00|45190.9|45170.9|45250.9|45230.9|45255.3|45235.3|45190.3|45170.3|123
1647277800000|2022-03-14 17:10:00|45252.8|45232.8|45267.1|45247.1|45267.8|45247.8|45247.7|45227.7|78
1647278100000|2022-03-14 17:15:00|45265.2|45245.2|45315.2|45295.2|45320.2|45300.2|45265.2|45245.2|72
1647278400000|2022-03-14 17:20:00|45317.1|45297.1|45297.7|45277.7|45320.2|45300.2|45259.1|45239.1|143
1647278700000|2022-03-14 17:25:00|45295.9|45275.9|45265.2|45245.2|45295.9|45275.9|45245.9|45225.9|56
1647279000000|2022-03-14 17:30:00|45270.2|45250.2|45270.2|45250.2|45272.7|45252.7|45245.2|45225.2|56
1647279300000|2022-03-14 17:35:00|45268.4|45248.4|45262.7|45242.7|45284.6|45264.6|45257.7|45237.7|24
1647279600000|2022-03-14 17:40:00|45265.2|45245.2|45235.2|45215.2|45295.2|45275.2|45220.2|45200.2|82
1647279900000|2022-03-14 17:45:00|45232.7|45212.7|45223.2|45203.2|45244.6|45224.6|45195.2|45175.2|69
1647280200000|2022-03-14 17:50:00|45227.1|45207.1|45198.4|45178.4|45260.2|45240.2|45198.4|45178.4|87
1647280500000|2022-03-14 17:55:00|45197.7|45177.7|45200.2|45180.2|45225.2|45205.2|45175.9|45155.9|61
1647280800000|2022-03-14 18:00:00|45200.9|45180.9|45207.3|45187.3|45223|45203|45187.7|45167.7|287
1647281100000|2022-03-14 18:05:00|45204.8|45184.8|45183|45163|45208|45188|45178|45158|75
1647281400000|2022-03-14 18:10:00|45178|45158|45150.5|45130.5|45199.8|45179.8|45150.5|45130.5|101
1647281700000|2022-03-14 18:15:00|45154.1|45134.1|45168|45148|45187.3|45167.3|45154.1|45134.1|47
1647282000000|2022-03-14 18:20:00|45163|45143|45118|45098|45170.5|45150.5|45104.8|45084.8|152
1647282300000|2022-03-14 18:25:00|45120.5|45100.5|45121.6|45101.6|45122.3|45102.3|45085.5|45065.5|116
1647282600000|2022-03-14 18:30:00|45122.3|45102.3|45095.5|45075.5|45131.1|45111.1|45073|45053|97
1647282900000|2022-03-14 18:35:00|45098|45078|45135.5|45115.5|45135.5|45115.5|45098|45078|53
1647283200000|2022-03-14 18:40:00|45137.3|45117.3|45110.5|45090.5|45155.5|45135.5|45098.6|45078.6|56
1647283500000|2022-03-14 18:45:00|45108.6|45088.6|45103.6|45083.6|45121.6|45101.6|45101.1|45081.1|31
1647283800000|2022-03-14 18:50:00|45105.5|45085.5|45086.8|45066.8|45105.5|45085.5|45073.6|45053.6|58
1647284100000|2022-03-14 18:55:00|45089.3|45069.3|45082.5|45062.5|45111.8|45091.8|45054.3|45034.3|113
1647284400000|2022-03-14 19:00:00|45084.3|45064.3|45147.5|45127.5|45157.5|45137.5|45077.5|45057.5|56
1647284700000|2022-03-14 19:05:00|45145.7|45125.7|45121.1|45101.1|45153.6|45133.6|45118.6|45098.6|15
1647285000000|2022-03-14 19:10:00|45119.3|45099.3|45143|45123|45160.5|45140.5|45115.5|45095.5|54
1647285300000|2022-03-14 19:15:00|45144.8|45124.8|45114.3|45094.3|45148|45128|45113.6|45093.6|55
1647285600000|2022-03-14 19:20:00|45119.3|45099.3|45174.3|45154.3|45174.3|45154.3|45116.8|45096.8|43
1647285900000|2022-03-14 19:25:00|45176.8|45156.8|45135|45115|45176.8|45156.8|45135|45115|179
1647286200000|2022-03-14 19:30:00|45134.3|45114.3|45054.3|45034.3|45134.3|45114.3|45051.8|45031.8|63
1647286500000|2022-03-14 19:35:00|45052.5|45032.5|45089.3|45069.3|45094.3|45074.3|45039.3|45019.3|53
1647286800000|2022-03-14 19:40:00|45091.1|45071.1|45081.8|45061.8|45105.5|45085.5|45061.8|45041.8|52
1647287100000|2022-03-14 19:45:00|45079.3|45059.3|45054.3|45034.3|45098.6|45078.6|45054.3|45034.3|64
1647287400000|2022-03-14 19:50:00|45052.5|45032.5|45068.6|45048.6|45081.8|45061.8|45040.7|45020.7|119
1647287700000|2022-03-14 19:55:00|45069.3|45049.3|45093.6|45073.6|45113.6|45093.6|45069.3|45049.3|119
1647288000000|2022-03-14 20:00:00|45091.8|45071.8|45111.8|45091.8|45122.3|45102.3|45089.3|45069.3|75
1647288300000|2022-03-14 20:05:00|45115.5|45095.5|45104.3|45084.3|45126.8|45106.8|45100|45080|24
1647288600000|2022-03-14 20:10:00|45101.8|45081.8|45119.3|45099.3|45119.3|45099.3|45101.8|45081.8|17
1647288900000|2022-03-14 20:15:00|45121.1|45101.1|45138.6|45118.6|45141.8|45121.8|45121.1|45101.1|23
1647289200000|2022-03-14 20:20:00|45141.8|45121.8|45166.8|45146.8|45169.3|45149.3|45136.8|45116.8|18
1647289500000|2022-03-14 20:25:00|45169.3|45149.3|45194.3|45174.3|45198.6|45178.6|45169.3|45149.3|51
1647289800000|2022-03-14 20:30:00|45189.3|45169.3|45158.2|45138.2|45191.8|45171.8|45158.2|45138.2|34
1647290100000|2022-03-14 20:35:00|45157.5|45137.5|45140|45120|45159.3|45139.3|45131.1|45111.1|16
1647290400000|2022-03-14 20:40:00|45139.3|45119.3|45104.3|45084.3|45139.3|45119.3|45104.3|45084.3|23
1647290700000|2022-03-14 20:45:00|45106.8|45086.8|45059.3|45039.3|45106.8|45086.8|45057.5|45037.5|55
1647291000000|2022-03-14 20:50:00|45058.6|45038.6|45058.6|45038.6|45061.8|45041.8|45051.8|45031.8|37
1647291300000|2022-03-14 20:55:00|45056.1|45036.1|45084.3|45064.3|45084.3|45064.3|45051.1|45031.1|56
1647295200000|2022-03-14 22:00:00|45147.3|45127.3|45126.1|45106.1|45147.3|45127.3|45059.3|45039.3|65
1647295500000|2022-03-14 22:05:00|45127.9|45107.9|45128.6|45108.6|45163.6|45143.6|45126.8|45106.8|16
1647295800000|2022-03-14 22:10:00|45120|45100|45134.3|45114.3|45134.3|45114.3|45119.3|45099.3|3
1647296100000|2022-03-14 22:15:00|45136.1|45116.1|45151.6|45131.6|45151.6|45131.6|45134.3|45114.3|6
1647296400000|2022-03-14 22:20:00|45146.8|45126.8|45131.8|45111.8|45146.8|45126.8|45131.8|45111.8|4
1647296700000|2022-03-14 22:25:00|45139.3|45119.3|45135.7|45115.7|45151.8|45131.8|45133.2|45113.2|14
1647297000000|2022-03-14 22:30:00|45131.8|45111.8|45158.6|45138.6|45161.8|45141.8|45129.3|45109.3|12
1647297300000|2022-03-14 22:35:00|45162.9|45142.9|45180.7|45160.7|45191.8|45171.8|45162.9|45142.9|16
1647297600000|2022-03-14 22:40:00|45181.8|45161.8|45184.3|45164.3|45191.8|45171.8|45176.8|45156.8|14
1647297900000|2022-03-14 22:45:00|45181.8|45161.8|45194.3|45174.3|45198.6|45178.6|45181.8|45161.8|15
1647298200000|2022-03-14 22:50:00|45189.3|45169.3|45211.8|45191.8|45211.8|45191.8|45189.3|45169.3|12
1647298500000|2022-03-14 22:55:00|45209.3|45189.3|45171.8|45151.8|45211.8|45191.8|45171.8|45151.8|9
1647298800000|2022-03-14 23:00:00|45173.6|45153.6|45160|45140|45189.3|45169.3|45153.6|45133.6|38
1647299100000|2022-03-14 23:05:00|45159.3|45139.3|45159.3|45139.3|45164.3|45144.3|45139.3|45119.3|22
1647299400000|2022-03-14 23:10:00|45162.9|45142.9|45177.5|45157.5|45177.5|45157.5|45141.1|45121.1|27
1647299700000|2022-03-14 23:15:00|45176.8|45156.8|45179.3|45159.3|45186.8|45166.8|45171.8|45151.8|7
1647300000000|2022-03-14 23:20:00|45181.1|45161.1|45186.8|45166.8|45186.8|45166.8|45173.6|45153.6|13
1647300300000|2022-03-14 23:25:00|45181.8|45161.8|45176.1|45156.1|45183.6|45163.6|45174.3|45154.3|12
1647300600000|2022-03-14 23:30:00|45176.8|45156.8|45104.3|45084.3|45179.3|45159.3|45104.3|45084.3|54
1647300900000|2022-03-14 23:35:00|45102.5|45082.5|45100|45080|45106.8|45086.8|45079.3|45059.3|77
1647301200000|2022-03-14 23:40:00|45098.2|45078.2|45116.8|45096.8|45136.8|45116.8|45098.2|45078.2|11
1647301500000|2022-03-14 23:45:00|45114.3|45094.3|45091.8|45071.8|45114.3|45094.3|45091.8|45071.8|8
1647301800000|2022-03-14 23:50:00|45090|45070|45073.2|45053.2|45096.1|45076.1|45072.5|45052.5|20
1647302100000|2022-03-14 23:55:00|45074.3|45054.3|45049.3|45029.3|45081.1|45061.1|45049.3|45029.3|53
1647302400000|2022-03-15 00:00:00|45054.7|45034.7|45072.5|45052.5|45072.5|45052.5|45054.7|45034.7|26
1647302700000|2022-03-15 00:05:00|45070.7|45050.7|45072.5|45052.5|45081.8|45061.8|45065|45045|14
1647303000000|2022-03-15 00:10:00|45074.3|45054.3|45041.1|45021.1|45078.6|45058.6|45018.2|44998.2|49
1647303300000|2022-03-15 00:15:00|45039.3|45019.3|45051.8|45031.8|45056.8|45036.8|45021.8|45001.8|24
1647303600000|2022-03-15 00:20:00|45053.6|45033.6|45054.3|45034.3|45063.6|45043.6|45041.8|45021.8|17
1647303900000|2022-03-15 00:25:00|45056.1|45036.1|45081.8|45061.8|45101.8|45081.8|45056.1|45036.1|50
1647304200000|2022-03-15 00:30:00|45084.3|45064.3|45061.8|45041.8|45101.1|45081.1|45052.5|45032.5|32
1647304500000|2022-03-15 00:35:00|45061.1|45041.1|45061.8|45041.8|45069.3|45049.3|45054.3|45034.3|36
1647304800000|2022-03-15 00:40:00|45060|45040|45069.3|45049.3|45079.3|45059.3|45049.3|45029.3|15
1647305100000|2022-03-15 00:45:00|45067.5|45047.5|45066.1|45046.1|45081.8|45061.8|45056.8|45036.8|15
1647305400000|2022-03-15 00:50:00|45064.3|45044.3|45028.6|45008.6|45066.8|45046.8|45024.3|45004.3|49
1647305700000|2022-03-15 00:55:00|45029.3|45009.3|45023.6|45003.6|45047.2|45027.2|44976.8|44956.8|124
1647306000000|2022-03-15 01:00:00|45003.6|44983.6|45073.6|45053.6|45102.2|45082.2|44994.3|44974.3|431
1647306300000|2022-03-15 01:05:00|45076.1|45056.1|45111.8|45091.8|45118.6|45098.6|45042.5|45022.5|121
1647306600000|2022-03-15 01:10:00|45110|45090|45096.8|45076.8|45128.6|45108.6|45079.3|45059.3|103
1647306900000|2022-03-15 01:15:00|45093.2|45073.2|44966.8|44946.8|45101.8|45081.8|44940.4|44920.4|217
1647307200000|2022-03-15 01:20:00|44965|44945|44996.8|44976.8|45002.5|44982.5|44909.3|44889.3|180
1647307500000|2022-03-15 01:25:00|44995|44975|45008.6|44988.6|45034.3|45014.3|44974.3|44954.3|88
1647307800000|2022-03-15 01:30:00|45009.3|44989.3|44934.3|44914.3|45026.8|45006.8|44924.3|44904.3|95
1647308100000|2022-03-15 01:35:00|44931.8|44911.8|44906.8|44886.8|44936.8|44916.8|44891.1|44871.1|181
1647308400000|2022-03-15 01:40:00|44906.1|44886.1|44991.8|44971.8|45014.3|44994.3|44901.8|44881.8|139
1647308700000|2022-03-15 01:45:00|44990|44970|44938.6|44918.6|44990|44970|44934.3|44914.3|93
1647309000000|2022-03-15 01:50:00|44939.3|44919.3|44916.8|44896.8|44986.8|44966.8|44894.3|44874.3|168
1647309300000|2022-03-15 01:55:00|44912.5|44892.5|45024.3|45004.3|45029.3|45009.3|44911.8|44891.8|86
1647309600000|2022-03-15 02:00:00|45022.5|45002.5|45191.8|45171.8|45228.6|45208.6|45011.8|44991.8|206
1647309900000|2022-03-15 02:05:00|45186.8|45166.8|45326.8|45306.8|45365|45345|45186.8|45166.8|266
1647310200000|2022-03-15 02:10:00|45328.6|45308.6|45312.5|45292.5|45346.8|45326.8|45296.8|45276.8|121
1647310500000|2022-03-15 02:15:00|45311.8|45291.8|45299.3|45279.3|45346.8|45326.8|45289.3|45269.3|145
1647310800000|2022-03-15 02:20:00|45297.5|45277.5|45208.6|45188.6|45301.8|45281.8|45206.8|45186.8|81
1647311100000|2022-03-15 02:25:00|45204.3|45184.3|45246.8|45226.8|45265|45245|45196.8|45176.8|109
1647311400000|2022-03-15 02:30:00|45256.8|45236.8|45351.8|45331.8|45356.8|45336.8|45256.8|45236.8|79
1647311700000|2022-03-15 02:35:00|45346.8|45326.8|45429.3|45409.3|45431.8|45411.8|45331.8|45311.8|172
1647312000000|2022-03-15 02:40:00|45426.8|45406.8|45384.3|45364.3|45434.3|45414.3|45380|45360|87
1647312300000|2022-03-15 02:45:00|45381.8|45361.8|45396.8|45376.8|45414.3|45394.3|45379.3|45359.3|58
1647312600000|2022-03-15 02:50:00|45399.3|45379.3|45391.8|45371.8|45409.3|45389.3|45379.3|45359.3|44
1647312900000|2022-03-15 02:55:00|45390|45370|45344.3|45324.3|45391.8|45371.8|45344.3|45324.3|71
1647313200000|2022-03-15 03:00:00|45343.6|45323.6|45304.3|45284.3|45351.8|45331.8|45296.8|45276.8|53
1647313500000|2022-03-15 03:05:00|45306.1|45286.1|45364.3|45344.3|45364.3|45344.3|45306.1|45286.1|67
1647313800000|2022-03-15 03:10:00|45361.8|45341.8|45346.8|45326.8|45376.8|45356.8|45339.3|45319.3|43
1647314100000|2022-03-15 03:15:00|45345|45325|45357.5|45337.5|45366.8|45346.8|45331.8|45311.8|38
1647314400000|2022-03-15 03:20:00|45356.8|45336.8|45380|45360|45391.8|45371.8|45354.3|45334.3|23
1647314700000|2022-03-15 03:25:00|45374.3|45354.3|45329.3|45309.3|45394.3|45374.3|45319.3|45299.3|77
1647315000000|2022-03-15 03:30:00|45327.5|45307.5|45334.3|45314.3|45334.3|45314.3|45301.8|45281.8|43
1647315300000|2022-03-15 03:35:00|45332.5|45312.5|45359.3|45339.3|45359.3|45339.3|45326.8|45306.8|13
1647315600000|2022-03-15 03:40:00|45361.1|45341.1|45339.3|45319.3|45371.8|45351.8|45310|45290|22
1647315900000|2022-03-15 03:45:00|45341.8|45321.8|45351.8|45331.8|45379.3|45359.3|45341.8|45321.8|22
1647316200000|2022-03-15 03:50:00|45349.3|45329.3|45341.8|45321.8|45351.8|45331.8|45331.1|45311.1|6
1647316500000|2022-03-15 03:55:00|45337.5|45317.5|45351.8|45331.8|45351.8|45331.8|45329.3|45309.3|14
1647316800000|2022-03-15 04:00:00|45353.6|45333.6|45345.7|45325.7|45366.8|45346.8|45345.7|45325.7|19
1647317100000|2022-03-15 04:05:00|45342.5|45322.5|45342.9|45322.9|45342.9|45322.9|45329.3|45309.3|28
1647317400000|2022-03-15 04:10:00|45341.1|45321.1|45355|45335|45356.1|45336.1|45340|45320|18
1647317700000|2022-03-15 04:15:00|45354.3|45334.3|45326.8|45306.8|45354.3|45334.3|45326.8|45306.8|20
1647318000000|2022-03-15 04:20:00|45324.3|45304.3|45291.1|45271.1|45324.3|45304.3|45281.8|45261.8|34
1647318300000|2022-03-15 04:25:00|45296.1|45276.1|45279.3|45259.3|45321.8|45301.8|45276.8|45256.8|11
1647318600000|2022-03-15 04:30:00|45281.1|45261.1|45296.1|45276.1|45298.6|45278.6|45264.3|45244.3|45
1647318900000|2022-03-15 04:35:00|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45271.8|45251.8|21
1647319200000|2022-03-15 04:40:00|45301.1|45281.1|45294.3|45274.3|45306.8|45286.8|45281.8|45261.8|19
1647319500000|2022-03-15 04:45:00|45296.8|45276.8|45254.3|45234.3|45308.6|45288.6|45249.3|45229.3|94
1647319800000|2022-03-15 04:50:00|45260.4|45240.4|45246.8|45226.8|45278.6|45258.6|45246.8|45226.8|64
1647320100000|2022-03-15 04:55:00|45244.3|45224.3|45189.3|45169.3|45251.8|45231.8|45184.3|45164.3|43
1647320400000|2022-03-15 05:00:00|45191.8|45171.8|45161.8|45141.8|45197.5|45177.5|45107.5|45087.5|119
1647320700000|2022-03-15 05:05:00|45164.3|45144.3|45145|45125|45179.3|45159.3|45145|45125|48
1647321000000|2022-03-15 05:10:00|45146.8|45126.8|45141.1|45121.1|45150|45130|45109.3|45089.3|62
1647321300000|2022-03-15 05:15:00|45139.3|45119.3|45128.2|45108.2|45147.5|45127.5|45100.7|45080.7|64
1647321600000|2022-03-15 05:20:00|45127.5|45107.5|45101.4|45081.4|45139.3|45119.3|45101.4|45081.4|50
1647321900000|2022-03-15 05:25:00|45094.3|45074.3|45101.1|45081.1|45112.5|45092.5|45082.5|45062.5|34
1647322200000|2022-03-15 05:30:00|45106.1|45086.1|45163.2|45143.2|45177.5|45157.5|45086.8|45066.8|229
1647322500000|2022-03-15 05:35:00|45162.5|45142.5|45140|45120|45183.2|45163.2|45120.7|45100.7|94
1647322800000|2022-03-15 05:40:00|45138.2|45118.2|45155|45135|45179.7|45159.7|45106.8|45086.8|75
1647323100000|2022-03-15 05:45:00|45152.5|45132.5|45165|45145|45181.8|45161.8|45145|45125|65
1647323400000|2022-03-15 05:50:00|45162.5|45142.5|45126.1|45106.1|45162.5|45142.5|45121.8|45101.8|45
1647323700000|2022-03-15 05:55:00|45124.3|45104.3|45151.8|45131.8|45161.8|45141.8|45124.3|45104.3|43
1647324000000|2022-03-15 06:00:00|45147.5|45127.5|45126.8|45106.8|45160|45140|45124.3|45104.3|43
1647324300000|2022-03-15 06:05:00|45121.8|45101.8|45148.2|45128.2|45152.5|45132.5|45110|45090|55
1647324600000|2022-03-15 06:10:00|45147.5|45127.5|45204.3|45184.3|45215.7|45195.7|45145|45125|49
1647324900000|2022-03-15 06:15:00|45201.8|45181.8|45181.8|45161.8|45226.8|45206.8|45176.8|45156.8|29
1647325200000|2022-03-15 06:20:00|45185.4|45165.4|45179.3|45159.3|45201.8|45181.8|45171.8|45151.8|22
1647325500000|2022-03-15 06:25:00|45183.6|45163.6|45179.3|45159.3|45191.8|45171.8|45140|45120|27
1647325800000|2022-03-15 06:30:00|45176.8|45156.8|45154.3|45134.3|45194.3|45174.3|45137.5|45117.5|53
1647326100000|2022-03-15 06:35:00|45156.8|45136.8|45166.8|45146.8|45199.3|45179.3|45151.8|45131.8|52
1647326400000|2022-03-15 06:40:00|45167.5|45147.5|45116.8|45096.8|45174.3|45154.3|45116.8|45096.8|100
1647326700000|2022-03-15 06:45:00|45115|45095|45074.3|45054.3|45149.3|45129.3|45074.3|45054.3|37
1647327000000|2022-03-15 06:50:00|45071.8|45051.8|45035.7|45015.7|45073.6|45053.6|45017.5|44997.5|140
1647327300000|2022-03-15 06:55:00|45035|45015|44958.2|44938.2|45044.3|45024.3|44940.7|44920.7|236
1647327600000|2022-03-15 07:00:00|44963.2|44943.2|45025.7|45005.7|45025.7|45005.7|44963.2|44943.2|88
1647327900000|2022-03-15 07:05:00|45028.2|45008.2|45068.2|45048.2|45110.7|45090.7|45025.7|45005.7|123
1647328200000|2022-03-15 07:10:00|45071.4|45051.4|44997.5|44977.5|45079.3|45059.3|44993.2|44973.2|126
1647328500000|2022-03-15 07:15:00|44995.7|44975.7|45080|45060|45080|45060|44938.9|44918.9|154
1647328800000|2022-03-15 07:20:00|45080.7|45060.7|45095.7|45075.7|45138.2|45118.2|45065.7|45045.7|88
1647329100000|2022-03-15 07:25:00|45091.4|45071.4|45108.2|45088.2|45128.2|45108.2|45080.7|45060.7|33
1647329400000|2022-03-15 07:30:00|45105.7|45085.7|45028.2|45008.2|45115.7|45095.7|45028.2|45008.2|52
1647329700000|2022-03-15 07:35:00|45026.4|45006.4|45043.2|45023.2|45100.7|45080.7|45023.2|45003.2|63
1647330000000|2022-03-15 07:40:00|45041.4|45021.4|45040|45020|45043.6|45023.6|44905|44885|205
1647330300000|2022-03-15 07:45:00|45037.5|45017.5|44955|44935|45039.3|45019.3|44945.7|44925.7|55
1647330600000|2022-03-15 07:50:00|44956.8|44936.8|44922.5|44902.5|44984.3|44964.3|44922.5|44902.5|67
1647330900000|2022-03-15 07:55:00|44921.8|44901.8|44939.3|44919.3|44941.1|44921.1|44896.8|44876.8|116
1647331200000|2022-03-15 08:00:00|44941.1|44921.1|44939.3|44919.3|45005|44985|44886.8|44866.8|104
1647331500000|2022-03-15 08:05:00|44940.7|44920.7|44904.3|44884.3|45001.8|44981.8|44904.3|44884.3|93
1647331800000|2022-03-15 08:10:00|44901.8|44881.8|44881.8|44861.8|44921.8|44901.8|44851.8|44831.8|81
1647332100000|2022-03-15 08:15:00|44883.6|44863.6|44863.2|44843.2|44925|44905|44850|44830|220
1647332400000|2022-03-15 08:20:00|44865|44845|44896.8|44876.8|44908.6|44888.6|44861.8|44841.8|94
1647332700000|2022-03-15 08:25:00|44895|44875|44854.6|44834.6|44897.5|44877.5|44833.2|44813.2|104
1647333000000|2022-03-15 08:30:00|44852.8|44832.8|44829.6|44809.6|44853.9|44833.9|44827.1|44807.1|208
1647333300000|2022-03-15 08:35:00|44827.8|44807.8|44831.4|44811.4|44838.9|44818.9|44825|44805|126
1647333600000|2022-03-15 08:40:00|44832.1|44812.1|44886.8|44866.8|44907.5|44887.5|44827.8|44807.8|95
1647333900000|2022-03-15 08:45:00|44885|44865|44976.4|44956.4|45000.7|44980.7|44859.6|44839.6|103
1647334200000|2022-03-15 08:50:00|44974.6|44954.6|44916.4|44896.4|44978.9|44958.9|44868.2|44848.2|69
1647334500000|2022-03-15 08:55:00|44914.6|44894.6|44928.5|44908.5|44943.5|44923.5|44812.8|44792.8|179
1647334800000|2022-03-15 09:00:00|44927.8|44907.8|44924.6|44904.6|44954.6|44934.6|44920.3|44900.3|78
1647335100000|2022-03-15 09:05:00|44922.8|44902.8|44931|44911|44941.4|44921.4|44917.1|44897.1|44
1647335400000|2022-03-15 09:10:00|44932.8|44912.8|44885.3|44865.3|44939.6|44919.6|44882.8|44862.8|106
1647335700000|2022-03-15 09:15:00|44881.8|44861.8|44856|44836|44902.1|44882.1|44823.5|44803.5|62
1647336000000|2022-03-15 09:20:00|44857.8|44837.8|44862.8|44842.8|44873.5|44853.5|44825.3|44805.3|145
1647336300000|2022-03-15 09:25:00|44863.5|44843.5|44854.6|44834.6|44903.5|44883.5|44854.6|44834.6|90
1647336600000|2022-03-15 09:30:00|44859.6|44839.6|44947.1|44927.1|44949.6|44929.6|44859.6|44839.6|96
1647336900000|2022-03-15 09:35:00|44948.9|44928.9|44927.1|44907.1|44953.5|44933.5|44927.1|44907.1|78
1647337200000|2022-03-15 09:40:00|44922.1|44902.1|44950.3|44930.3|44950.3|44930.3|44914.6|44894.6|70
1647337500000|2022-03-15 09:45:00|44951|44931|44943.6|44923.6|44951|44931|44916.1|44896.1|37
1647337800000|2022-03-15 09:50:00|44946.1|44926.1|44961.8|44941.8|44963.6|44943.6|44921.1|44901.1|79
1647338100000|2022-03-15 09:55:00|44963.6|44943.6|44976.1|44956.1|44986.1|44966.1|44929.3|44909.3|66
1647338400000|2022-03-15 10:00:00|44981.1|44961.1|44982.8|44962.8|45003.6|44983.6|44966.8|44946.8|103
1647338700000|2022-03-15 10:05:00|44981.1|44961.1|44961.1|44941.1|44986.8|44966.8|44931.1|44911.1|47
1647339000000|2022-03-15 10:10:00|44963.6|44943.6|44931.1|44911.1|44967.8|44947.8|44915|44895|64
1647339300000|2022-03-15 10:15:00|44928.6|44908.6|44899.3|44879.3|44928.6|44908.6|44863.6|44843.6|72
1647339600000|2022-03-15 10:20:00|44897.5|44877.5|44900|44880|44901.1|44881.1|44871.1|44851.1|86
1647339900000|2022-03-15 10:25:00|44901.8|44881.8|44872.5|44852.5|44911.1|44891.1|44872.5|44852.5|36
1647340200000|2022-03-15 10:30:00|44870.7|44850.7|44916.8|44896.8|44916.8|44896.8|44870.7|44850.7|49
1647340500000|2022-03-15 10:35:00|44915|44895|44978.6|44958.6|44986.1|44966.1|44914.3|44894.3|79
1647340800000|2022-03-15 10:40:00|44976.8|44956.8|44975.3|44955.3|44988.6|44968.6|44961.1|44941.1|62
1647341100000|2022-03-15 10:45:00|44976.8|44956.8|45003.6|44983.6|45026.1|45006.1|44959.3|44939.3|74
1647341400000|2022-03-15 10:50:00|45005.3|44985.3|44959.3|44939.3|45021.1|45001.1|44953.9|44933.9|98
1647341700000|2022-03-15 10:55:00|44961.1|44941.1|44930.3|44910.3|44986.8|44966.8|44930.3|44910.3|78
1647342000000|2022-03-15 11:00:00|44932.8|44912.8|44927.9|44907.9|44969.6|44949.6|44916.8|44896.8|243
1647342300000|2022-03-15 11:05:00|44926.1|44906.1|44851.1|44831.1|44929.6|44909.6|44851.1|44831.1|153
1647342600000|2022-03-15 11:10:00|44856.1|44836.1|44811.8|44791.8|44882.1|44862.1|44808.6|44788.6|161
1647342900000|2022-03-15 11:15:00|44811.1|44791.1|44856.8|44836.8|44858.6|44838.6|44811.1|44791.1|77
1647343200000|2022-03-15 11:20:00|44854.3|44834.3|44868.6|44848.6|44888.6|44868.6|44845.4|44825.4|49
1647343500000|2022-03-15 11:25:00|44866.8|44846.8|44891.1|44871.1|44897.9|44877.9|44861.1|44841.1|79
1647343800000|2022-03-15 11:30:00|44889.3|44869.3|44888.6|44868.6|44899.6|44879.6|44868.6|44848.6|117
1647344100000|2022-03-15 11:35:00|44890.4|44870.4|44886.1|44866.1|44898.6|44878.6|44871.1|44851.1|46
1647344400000|2022-03-15 11:40:00|44886.8|44866.8|44871.1|44851.1|44898.6|44878.6|44844.6|44824.6|195
1647344700000|2022-03-15 11:45:00|44869.3|44849.3|44840.4|44820.4|44892.1|44872.1|44838.6|44818.6|56
1647345000000|2022-03-15 11:50:00|44838.6|44818.6|44825|44805|44845.4|44825.4|44800|44780|159
1647345300000|2022-03-15 11:55:00|44823.2|44803.2|44817.5|44797.5|44841.1|44821.1|44803.2|44783.2|129
1647345600000|2022-03-15 12:00:00|44815.7|44795.7|44843.6|44823.6|44846.8|44826.8|44763.6|44743.6|197
1647345900000|2022-03-15 12:05:00|44841.8|44821.8|44751.8|44731.8|44847.9|44827.9|44735.7|44715.7|400
1647346200000|2022-03-15 12:10:00|44737.5|44717.5|44775|44755|44777.5|44757.5|44708.2|44688.2|326
1647346500000|2022-03-15 12:15:00|44773.2|44753.2|44770|44750|44814.3|44794.3|44745|44725|133
1647346800000|2022-03-15 12:20:00|44772.5|44752.5|44758.2|44738.2|44780|44760|44717.5|44697.5|137
1647347100000|2022-03-15 12:25:00|44760|44740|44797.5|44777.5|44816.8|44796.8|44742.5|44722.5|136
1647347400000|2022-03-15 12:30:00|44799.3|44779.3|44877.1|44857.1|44898.9|44878.9|44790|44770|285
1647347700000|2022-03-15 12:35:00|44874.6|44854.6|44903.6|44883.6|44932.1|44912.1|44850.4|44830.4|251
1647348000000|2022-03-15 12:40:00|44907.1|44887.1|44933.6|44913.6|44962.1|44942.1|44851.1|44831.1|232
1647348300000|2022-03-15 12:45:00|44934.3|44914.3|44905|44885|44960.4|44940.4|44885|44865|196
1647348600000|2022-03-15 12:50:00|44906.4|44886.4|44801.4|44781.4|44912.2|44892.2|44796.4|44776.4|192
1647348900000|2022-03-15 12:55:00|44799.7|44779.7|44780|44760|44828.9|44808.9|44736.4|44716.4|338
1647349200000|2022-03-15 13:00:00|44775|44755|44850|44830|44877.5|44857.5|44739.3|44719.3|324
1647349500000|2022-03-15 13:05:00|44851.8|44831.8|44820.7|44800.7|44895|44875|44814.3|44794.3|384
1647349800000|2022-03-15 13:10:00|44825|44805|44890.4|44870.4|44898.6|44878.6|44779.7|44759.7|298
1647350100000|2022-03-15 13:15:00|44888.6|44868.6|44893.2|44873.2|44906.8|44886.8|44851.8|44831.8|254
1647350400000|2022-03-15 13:20:00|44895|44875|44827.5|44807.5|44936.8|44916.8|44816.8|44796.8|218
1647350700000|2022-03-15 13:25:00|44829.3|44809.3|44835.7|44815.7|44860|44840|44829.3|44809.3|250
1647351000000|2022-03-15 13:30:00|44832.5|44812.5|44902.5|44882.5|44902.5|44882.5|44785|44765|412
1647351300000|2022-03-15 13:35:00|44900.7|44880.7|44832.5|44812.5|44935|44915|44820|44800|425
1647351600000|2022-03-15 13:40:00|44835|44815|44805|44785|44847.5|44827.5|44753.2|44733.2|444
1647351900000|2022-03-15 13:45:00|44807.5|44787.5|44901.5|44881.5|44901.5|44881.5|44790|44770|443
1647352200000|2022-03-15 13:50:00|44904|44884|44949.7|44929.7|44954|44934|44865.7|44845.7|383
1647352500000|2022-03-15 13:55:00|44951.5|44931.5|44895.7|44875.7|44966.5|44946.5|44870.4|44850.4|125
1647352800000|2022-03-15 14:00:00|44896.5|44876.5|45033.6|45013.6|45038.2|45018.2|44894|44874|290
1647353100000|2022-03-15 14:05:00|45035.4|45015.4|45142.2|45122.2|45168.6|45148.6|44992.9|44972.9|376
1647353400000|2022-03-15 14:10:00|45138.6|45118.6|45148.9|45128.9|45213.6|45193.6|45094.7|45074.7|491
1647353700000|2022-03-15 14:15:00|45149.7|45129.7|45201.1|45181.1|45231.1|45211.1|45102.2|45082.2|322
1647354000000|2022-03-15 14:20:00|45199.3|45179.3|45108.6|45088.6|45221.1|45201.1|45103.6|45083.6|272
1647354300000|2022-03-15 14:25:00|45106.8|45086.8|45073.6|45053.6|45128.6|45108.6|45071.8|45051.8|253
1647354600000|2022-03-15 14:30:00|45075.4|45055.4|44981.8|44961.8|45083.6|45063.6|44900.4|44880.4|584
1647354900000|2022-03-15 14:35:00|44980|44960|44984.3|44964.3|45004.3|44984.3|44925|44905|230
1647355200000|2022-03-15 14:40:00|44985|44965|44974.3|44954.3|44998.6|44978.6|44915|44895|190
1647355500000|2022-03-15 14:45:00|44975|44955|45121.8|45101.8|45127.5|45107.5|44970.7|44950.7|248
1647355800000|2022-03-15 14:50:00|45122.5|45102.5|45072.5|45052.5|45125|45105|45056.5|45036.5|139
1647356100000|2022-03-15 14:55:00|45070.8|45050.8|45042.5|45022.5|45091.8|45071.8|45022.5|45002.5|177
1647356400000|2022-03-15 15:00:00|45040|45020|45030|45010|45075.8|45055.8|45000|44980|168
1647356700000|2022-03-15 15:05:00|45028.3|45008.3|45053.3|45033.3|45055|45035|45012.5|44992.5|169
1647357000000|2022-03-15 15:10:00|45051.5|45031.5|45062.5|45042.5|45079.3|45059.3|45027.5|45007.5|256
1647357300000|2022-03-15 15:15:00|45060.8|45040.8|45075|45055|45075|45055|45042.5|45022.5|216
1647357600000|2022-03-15 15:20:00|45076.8|45056.8|45052.5|45032.5|45114.3|45094.3|45047.5|45027.5|132
1647357900000|2022-03-15 15:25:00|45050.8|45030.8|45059.3|45039.3|45073.6|45053.6|45030|45010|187
1647358200000|2022-03-15 15:30:00|45055|45035|45049.3|45029.3|45063.6|45043.6|45040|45020|194
1647358500000|2022-03-15 15:35:00|45047.5|45027.5|45075|45055|45080|45060|45046.1|45026.1|215
1647358800000|2022-03-15 15:40:00|45077.5|45057.5|45096.8|45076.8|45123.3|45103.3|45027.5|45007.5|155
1647359100000|2022-03-15 15:45:00|45100|45080|45090|45070|45125.8|45105.8|45090|45070|136
1647359400000|2022-03-15 15:50:00|45092.5|45072.5|45100.8|45080.8|45120|45100|45070.8|45050.8|108
1647359700000|2022-03-15 15:55:00|45100|45080|45045.8|45025.8|45105|45085|45027.5|45007.5|185
1647360000000|2022-03-15 16:00:00|45045|45025|44959.3|44939.3|45045|45025|44952.5|44932.5|176
1647360300000|2022-03-15 16:05:00|44957.5|44937.5|44985.8|44965.8|45012.5|44992.5|44930.8|44910.8|157
1647360600000|2022-03-15 16:10:00|44987.5|44967.5|45077.5|45057.5|45080|45060|44987.5|44967.5|210
1647360900000|2022-03-15 16:15:00|45074.3|45054.3|45005.1|44985.1|45101.8|45081.8|45000.8|44980.8|164
1647361200000|2022-03-15 16:20:00|45003.3|44983.3|45040.1|45020.1|45050.1|45030.1|45000.1|44980.1|135
1647361500000|2022-03-15 16:25:00|45039.3|45019.3|45117.6|45097.6|45121.1|45101.1|45032.6|45012.6|266
1647361800000|2022-03-15 16:30:00|45115.8|45095.8|45128.6|45108.6|45167.9|45147.9|45115.1|45095.1|321
1647362100000|2022-03-15 16:35:00|45129.3|45109.3|45116.1|45096.1|45138.6|45118.6|45109.3|45089.3|195
1647362400000|2022-03-15 16:40:00|45116.8|45096.8|45043.6|45023.6|45128.6|45108.6|45029.3|45009.3|194
1647362700000|2022-03-15 16:45:00|45048.6|45028.6|45114.7|45094.7|45121.1|45101.1|45036.1|45016.1|208
1647363000000|2022-03-15 16:50:00|45112.2|45092.2|45082.5|45062.5|45128.2|45108.2|45070|45050|233
1647363300000|2022-03-15 16:55:00|45080.7|45060.7|45138.6|45118.6|45153.9|45133.9|45068.2|45048.2|792
1647363600000|2022-03-15 17:00:00|45136.8|45116.8|45160.3|45140.3|45200.3|45180.3|45107.1|45087.1|319
1647363900000|2022-03-15 17:05:00|45162.1|45142.1|45143.6|45123.6|45219.6|45199.6|45140.3|45120.3|122
1647364200000|2022-03-15 17:10:00|45142.8|45122.8|45116.1|45096.1|45187.8|45167.8|45116.1|45096.1|91
1647364500000|2022-03-15 17:15:00|45114.3|45094.3|45128.6|45108.6|45135.3|45115.3|45093.6|45073.6|73
1647364800000|2022-03-15 17:20:00|45126.1|45106.1|45053.6|45033.6|45126.1|45106.1|45052.8|45032.8|69
1647365100000|2022-03-15 17:25:00|45051.1|45031.1|45026.1|45006.1|45097.8|45077.8|45025|45005|82
1647365400000|2022-03-15 17:30:00|45024.3|45004.3|45013.6|44993.6|45047.8|45027.8|44996.8|44976.8|79
1647365700000|2022-03-15 17:35:00|45015.3|44995.3|45012.8|44992.8|45025.3|45005.3|44986.8|44966.8|45
1647366000000|2022-03-15 17:40:00|45011.1|44991.1|45020.3|45000.3|45049.6|45029.6|45010.3|44990.3|77
1647366300000|2022-03-15 17:45:00|45016.8|44996.8|44972.8|44952.8|45029.6|45009.6|44970.3|44950.3|151
1647366600000|2022-03-15 17:50:00|44973.6|44953.6|45002.8|44982.8|45005.3|44985.3|44972.8|44952.8|54
1647366900000|2022-03-15 17:55:00|45005.3|44985.3|44932.8|44912.8|45020.3|45000.3|44922.8|44902.8|108
1647367200000|2022-03-15 18:00:00|44930.3|44910.3|44927.8|44907.8|44982.8|44962.8|44927.8|44907.8|88
1647367500000|2022-03-15 18:05:00|44929.6|44909.6|45035.3|45015.3|45045.3|45025.3|44929.6|44909.6|151
1647367800000|2022-03-15 18:10:00|45037.8|45017.8|45017.8|44997.8|45052.8|45032.8|45008.6|44988.6|64
1647368100000|2022-03-15 18:15:00|45016.1|44996.1|44941.1|44921.1|45017.8|44997.8|44941.1|44921.1|51
1647368400000|2022-03-15 18:20:00|44942.8|44922.8|44957.8|44937.8|44967.8|44947.8|44930.3|44910.3|44
1647368700000|2022-03-15 18:25:00|44959.6|44939.6|44963.6|44943.6|44975.3|44955.3|44947.8|44927.8|52
1647369000000|2022-03-15 18:30:00|44965.3|44945.3|44977.8|44957.8|44977.8|44957.8|44930.3|44910.3|53
1647369300000|2022-03-15 18:35:00|44976.1|44956.1|44959.6|44939.6|44987.8|44967.8|44955.3|44935.3|41
1647369600000|2022-03-15 18:40:00|44957.8|44937.8|44989.3|44969.3|44989.3|44969.3|44955.3|44935.3|38
1647369900000|2022-03-15 18:45:00|44992.5|44972.5|45033.6|45013.6|45043.6|45023.6|44992.5|44972.5|67
1647370200000|2022-03-15 18:50:00|45037.8|45017.8|45072.8|45052.8|45073.6|45053.6|45031.8|45011.8|56
1647370500000|2022-03-15 18:55:00|45073.6|45053.6|45066.8|45046.8|45084.6|45064.6|45040.3|45020.3|45
1647370800000|2022-03-15 19:00:00|45065|45045|45066.1|45046.1|45081.8|45061.8|45056.1|45036.1|30
1647371100000|2022-03-15 19:05:00|45068.6|45048.6|45061.1|45041.1|45083.6|45063.6|45033.6|45013.6|92
1647371400000|2022-03-15 19:10:00|45062.8|45042.8|45061.1|45041.1|45098.6|45078.6|45056.8|45036.8|24
1647371700000|2022-03-15 19:15:00|45058.6|45038.6|45083.6|45063.6|45093.6|45073.6|45056.1|45036.1|20
1647372000000|2022-03-15 19:20:00|45085.3|45065.3|45068.6|45048.6|45096.1|45076.1|45068.6|45048.6|32
1647372300000|2022-03-15 19:25:00|45071.1|45051.1|45089.6|45069.6|45091.1|45071.1|45071.1|45051.1|25
1647372600000|2022-03-15 19:30:00|45090.3|45070.3|45100.3|45080.3|45110.3|45090.3|45080.3|45060.3|38
1647372900000|2022-03-15 19:35:00|45098.6|45078.6|45092.8|45072.8|45100.3|45080.3|45087.8|45067.8|41
1647373200000|2022-03-15 19:40:00|45095.3|45075.3|45076.1|45056.1|45097.8|45077.8|45072.8|45052.8|27
1647373500000|2022-03-15 19:45:00|45077.8|45057.8|45090.3|45070.3|45090.3|45070.3|45067.8|45047.8|22
1647373800000|2022-03-15 19:50:00|45088.6|45068.6|45107.8|45087.8|45125.3|45105.3|45087.8|45067.8|37
1647374100000|2022-03-15 19:55:00|45106.1|45086.1|45066.8|45046.8|45106.1|45086.1|45047.8|45027.8|54
1647374400000|2022-03-15 20:00:00|45066.1|45046.1|45076|45056|45081.1|45061.1|45064.3|45044.3|36
1647374700000|2022-03-15 20:05:00|45075|45055|45063.5|45043.5|45084.3|45064.3|45063.5|45043.5|27
1647375000000|2022-03-15 20:10:00|45067.8|45047.8|45062.8|45042.8|45082.8|45062.8|45062.8|45042.8|15
1647375300000|2022-03-15 20:15:00|45064.6|45044.6|45057.8|45037.8|45067.8|45047.8|45057.8|45037.8|6
1647375600000|2022-03-15 20:20:00|45058.5|45038.5|45037.5|45017.5|45060.3|45040.3|45037.5|45017.5|8
1647375900000|2022-03-15 20:25:00|45039.3|45019.3|45033.5|45013.5|45041|45021|45030.3|45010.3|21
1647376200000|2022-03-15 20:30:00|45032.1|45012.1|45021|45001|45035.3|45015.3|45021|45001|18
1647376500000|2022-03-15 20:35:00|45019.3|44999.3|44988.5|44968.5|45019.3|44999.3|44986.8|44966.8|35
1647376800000|2022-03-15 20:40:00|44986.8|44966.8|44993.5|44973.5|44994.3|44974.3|44986|44966|39
1647377100000|2022-03-15 20:45:00|44995.3|44975.3|44972.8|44952.8|44998.5|44978.5|44972.8|44952.8|62
1647377400000|2022-03-15 20:50:00|44975.3|44955.3|45000.3|44980.3|45002.8|44982.8|44972.8|44952.8|26
1647377700000|2022-03-15 20:55:00|45002.1|44982.1|45035.3|45015.3|45035.3|45015.3|45002.1|44982.1|33
1647381600000|2022-03-15 22:00:00|45043.9|45023.9|45050.6|45030.6|45057.1|45037.1|45024.3|45004.3|44
1647381900000|2022-03-15 22:05:00|45051.3|45031.3|45051.3|45031.3|45056.3|45036.3|45051.3|45031.3|5
1647382200000|2022-03-15 22:10:00|45053.8|45033.8|45047.8|45027.8|45053.8|45033.8|45045.3|45025.3|5
1647382500000|2022-03-15 22:15:00|45052.8|45032.8|45051|45031|45052.8|45032.8|45050.3|45030.3|11
1647382800000|2022-03-15 22:20:00|45052.8|45032.8|45015.3|44995.3|45053.5|45033.5|45015.3|44995.3|10
1647383100000|2022-03-15 22:25:00|45013.5|44993.5|45024.6|45004.6|45025.3|45005.3|45005.3|44985.3|9
1647383400000|2022-03-15 22:30:00|45025.3|45005.3|45052.1|45032.1|45052.1|45032.1|45025.3|45005.3|14
1647383700000|2022-03-15 22:35:00|45052.8|45032.8|45055.3|45035.3|45056.3|45036.3|45042.8|45022.8|16
1647384000000|2022-03-15 22:40:00|45057.1|45037.1|45054.6|45034.6|45057.8|45037.8|45054.6|45034.6|0
1647384300000|2022-03-15 22:45:00|45050.3|45030.3|45049.6|45029.6|45050.3|45030.3|45046|45026|5
1647384600000|2022-03-15 22:50:00|45050.3|45030.3|45052.1|45032.1|45052.8|45032.8|45041.8|45021.8|11
1647384900000|2022-03-15 22:55:00|45054.6|45034.6|45062.8|45042.8|45062.8|45042.8|45051|45031|10
1647385200000|2022-03-15 23:00:00|45062.1|45042.1|45045.3|45025.3|45069.6|45049.6|45037.8|45017.8|37
1647385500000|2022-03-15 23:05:00|45047.8|45027.8|45032.8|45012.8|45047.8|45027.8|45032.8|45012.8|22
1647385800000|2022-03-15 23:10:00|45029.3|45009.3|45005.3|44985.3|45030.6|45010.6|45005.3|44985.3|21
1647386100000|2022-03-15 23:15:00|45007.1|44987.1|45020.3|45000.3|45022.8|45002.8|45005.3|44985.3|12
1647386400000|2022-03-15 23:20:00|45022.8|45002.8|45027.8|45007.8|45027.8|45007.8|45022.8|45002.8|10
1647386700000|2022-03-15 23:25:00|45030.3|45010.3|45025.3|45005.3|45032.8|45012.8|45024.6|45004.6|7
1647387000000|2022-03-15 23:30:00|45023.5|45003.5|45043.5|45023.5|45045.3|45025.3|45022.8|45002.8|24
1647387300000|2022-03-15 23:35:00|45042.8|45022.8|45062.8|45042.8|45062.8|45042.8|45041|45021|7
1647387600000|2022-03-15 23:40:00|45064.6|45044.6|45105.6|45085.6|45108.1|45088.1|45064.6|45044.6|39
1647387900000|2022-03-15 23:45:00|45103.8|45083.8|45067.8|45047.8|45106.3|45086.3|45067.8|45047.8|25
1647388200000|2022-03-15 23:50:00|45061|45041|45057.1|45037.1|45061|45041|45047.8|45027.8|19
1647388500000|2022-03-15 23:55:00|45052.8|45032.8|45057.1|45037.1|45067.1|45047.1|45047.1|45027.1|37
1647388800000|2022-03-16 00:00:00|45055.3|45035.3|45072.1|45052.1|45082.1|45062.1|45052.1|45032.1|27
1647389100000|2022-03-16 00:05:00|45074.6|45054.6|45088.8|45068.8|45089.6|45069.6|45059.6|45039.6|15
1647389400000|2022-03-16 00:10:00|45089.6|45069.6|45069.6|45049.6|45108.8|45088.8|45069.6|45049.6|19
1647389700000|2022-03-16 00:15:00|45067.8|45047.8|45079.6|45059.6|45079.6|45059.6|45054.6|45034.6|8
1647390000000|2022-03-16 00:20:00|45077.8|45057.8|45087.1|45067.1|45092.1|45072.1|45067.1|45047.1|12
1647390300000|2022-03-16 00:25:00|45088.8|45068.8|45129.6|45109.6|45132.1|45112.1|45077.1|45057.1|57
1647390600000|2022-03-16 00:30:00|45131.3|45111.3|45099.6|45079.6|45134.6|45114.6|45094.6|45074.6|22
1647390900000|2022-03-16 00:35:00|45100.3|45080.3|45090.3|45070.3|45104.6|45084.6|45087.1|45067.1|5
1647391200000|2022-03-16 00:40:00|45088.5|45068.5|45084.6|45064.6|45089.6|45069.6|45079.6|45059.6|7
1647391500000|2022-03-16 00:45:00|45086.3|45066.3|45064.6|45044.6|45087.1|45067.1|45064.6|45044.6|11
1647391800000|2022-03-16 00:50:00|45067.1|45047.1|45062.1|45042.1|45069.6|45049.6|45047.8|45027.8|31
1647392100000|2022-03-16 00:55:00|45059.6|45039.6|45072.1|45052.1|45079.6|45059.6|45059.6|45039.6|20
1647392400000|2022-03-16 01:00:00|45072.8|45052.8|45107.8|45087.8|45124.6|45104.6|45072.8|45052.8|145
1647392700000|2022-03-16 01:05:00|45108.5|45088.5|45072.8|45052.8|45130.3|45110.3|45072.8|45052.8|92
1647393000000|2022-03-16 01:10:00|45073.5|45053.5|45087.8|45067.8|45093.5|45073.5|45072.8|45052.8|46
1647393300000|2022-03-16 01:15:00|45092.1|45072.1|45115.3|45095.3|45117.8|45097.8|45085.3|45065.3|56
1647393600000|2022-03-16 01:20:00|45117.1|45097.1|45122.8|45102.8|45137.8|45117.8|45107.8|45087.8|53
1647393900000|2022-03-16 01:25:00|45121|45101|45140.3|45120.3|45150.3|45130.3|45113.5|45093.5|42
1647394200000|2022-03-16 01:30:00|45135.3|45115.3|45136|45116|45150.3|45130.3|45122.8|45102.8|73
1647394500000|2022-03-16 01:35:00|45135.3|45115.3|45129.6|45109.6|45148.5|45128.5|45114.3|45094.3|40
1647394800000|2022-03-16 01:40:00|45130.3|45110.3|45105.3|45085.3|45147.1|45127.1|45102.8|45082.8|41
1647395100000|2022-03-16 01:45:00|45107.1|45087.1|45120.3|45100.3|45132.8|45112.8|45092.8|45072.8|60
1647395400000|2022-03-16 01:50:00|45118.5|45098.5|45142.8|45122.8|45147.8|45127.8|45118.5|45098.5|38
1647395700000|2022-03-16 01:55:00|45140.3|45120.3|45162.8|45142.8|45162.8|45142.8|45120.3|45100.3|65
1647396000000|2022-03-16 02:00:00|45170.3|45150.3|45166|45146|45190.3|45170.3|45160.3|45140.3|91
1647396300000|2022-03-16 02:05:00|45167.8|45147.8|45154.3|45134.3|45183.5|45163.5|45139.3|45119.3|122
1647396600000|2022-03-16 02:10:00|45152.5|45132.5|45179.3|45159.3|45179.3|45159.3|45148.5|45128.5|38
1647396900000|2022-03-16 02:15:00|45176.8|45156.8|45181.8|45161.8|45181.8|45161.8|45169.3|45149.3|20
1647397200000|2022-03-16 02:20:00|45179.3|45159.3|45181.8|45161.8|45181.8|45161.8|45163.5|45143.5|18
1647397500000|2022-03-16 02:25:00|45180|45160|45259.3|45239.3|45259.3|45239.3|45179.3|45159.3|96
1647397800000|2022-03-16 02:30:00|45257.5|45237.5|45244.3|45224.3|45271.8|45251.8|45229.3|45209.3|155
1647398100000|2022-03-16 02:35:00|45246.8|45226.8|45246|45226|45259.3|45239.3|45234.3|45214.3|53
1647398400000|2022-03-16 02:40:00|45246.8|45226.8|45249.3|45229.3|45269.3|45249.3|45234.3|45214.3|45
1647398700000|2022-03-16 02:45:00|45247.5|45227.5|45296.8|45276.8|45296.8|45276.8|45246.8|45226.8|70
1647399000000|2022-03-16 02:50:00|45295|45275|45287.5|45267.5|45334.3|45314.3|45261.8|45241.8|66
1647399300000|2022-03-16 02:55:00|45290|45270|45290|45270|45331|45311|45287.5|45267.5|70
1647399600000|2022-03-16 03:00:00|45286.8|45266.8|45304.7|45284.7|45319.3|45299.3|45265.7|45245.7|113
1647399900000|2022-03-16 03:05:00|45306.5|45286.5|45275.7|45255.7|45325.7|45305.7|45275.7|45255.7|71
1647400200000|2022-03-16 03:10:00|45277.5|45257.5|45325.7|45305.7|45325.7|45305.7|45277.5|45257.5|34
1647400500000|2022-03-16 03:15:00|45324|45304|45310.7|45290.7|45324|45304|45281.5|45261.5|106
1647400800000|2022-03-16 03:20:00|45309.3|45289.3|45368.2|45348.2|45370.7|45350.7|45305.7|45285.7|71
1647401100000|2022-03-16 03:25:00|45361.5|45341.5|45350.7|45330.7|45386.8|45366.8|45348.2|45328.2|71
1647401400000|2022-03-16 03:30:00|45349|45329|45340.7|45320.7|45352.5|45332.5|45331.5|45311.5|33
1647401700000|2022-03-16 03:35:00|45338.2|45318.2|45355|45335|45355.7|45335.7|45335.7|45315.7|27
1647402000000|2022-03-16 03:40:00|45352.5|45332.5|45325.7|45305.7|45352.5|45332.5|45323.2|45303.2|30
1647402300000|2022-03-16 03:45:00|45328.2|45308.2|45319.3|45299.3|45328.2|45308.2|45313.2|45293.2|16
1647402600000|2022-03-16 03:50:00|45320.7|45300.7|45303.2|45283.2|45320.7|45300.7|45303.2|45283.2|17
1647402900000|2022-03-16 03:55:00|45300.7|45280.7|45303.2|45283.2|45323.2|45303.2|45297.5|45277.5|14
1647403200000|2022-03-16 04:00:00|45305|45285|45300.7|45280.7|45313.2|45293.2|45300.7|45280.7|20
1647403500000|2022-03-16 04:05:00|45299|45279|45275|45255|45299|45279|45271.5|45251.5|43
1647403800000|2022-03-16 04:10:00|45276.8|45256.8|45285.7|45265.7|45290.7|45270.7|45275|45255|11
1647404100000|2022-03-16 04:15:00|45288.2|45268.2|45290.7|45270.7|45295|45275|45285.7|45265.7|11
1647404400000|2022-03-16 04:20:00|45289|45269|45288.2|45268.2|45293.2|45273.2|45288.2|45268.2|5
1647404700000|2022-03-16 04:25:00|45286.5|45266.5|45285.7|45265.7|45288.2|45268.2|45278.2|45258.2|14
1647405000000|2022-03-16 04:30:00|45284|45264|45275.7|45255.7|45285.7|45265.7|45251.5|45231.5|37
1647405300000|2022-03-16 04:35:00|45274|45254|45266.5|45246.5|45283.2|45263.2|45266.5|45246.5|23
1647405600000|2022-03-16 04:40:00|45264.7|45244.7|45268.2|45248.2|45278.2|45258.2|45261.5|45241.5|21
1647405900000|2022-03-16 04:45:00|45270.7|45250.7|45283.2|45263.2|45283.2|45263.2|45270.7|45250.7|13
1647406200000|2022-03-16 04:50:00|45281.5|45261.5|45293.2|45273.2|45293.2|45273.2|45280.7|45260.7|7
1647406500000|2022-03-16 04:55:00|45295.7|45275.7|45280.7|45260.7|45301.5|45281.5|45280.7|45260.7|17
1647406800000|2022-03-16 05:00:00|45283.2|45263.2|45298.2|45278.2|45330|45310|45283.2|45263.2|36
1647407100000|2022-03-16 05:05:00|45300|45280|45296.5|45276.5|45310.7|45290.7|45289|45269|31
1647407400000|2022-03-16 05:10:00|45300.7|45280.7|45280.7|45260.7|45304.3|45284.3|45271.5|45251.5|34
1647407700000|2022-03-16 05:15:00|45279|45259|45355.7|45335.7|45363.2|45343.2|45279|45259|75
1647408000000|2022-03-16 05:20:00|45358.2|45338.2|45428.2|45408.2|45436.5|45416.5|45358.2|45338.2|168
1647408300000|2022-03-16 05:25:00|45430.7|45410.7|45510.7|45490.7|45521.8|45501.8|45425.7|45405.7|229
1647408600000|2022-03-16 05:30:00|45509|45489|45520.7|45500.7|45542.5|45522.5|45489|45469|146
1647408900000|2022-03-16 05:35:00|45521.5|45501.5|45525.7|45505.7|45550.7|45530.7|45500|45480|99
1647409200000|2022-03-16 05:40:00|45528.2|45508.2|45650.7|45630.7|45650.7|45630.7|45519|45499|203
1647409500000|2022-03-16 05:45:00|45651.5|45631.5|45687.5|45667.5|45693.5|45673.5|45650.7|45630.7|202
1647409800000|2022-03-16 05:50:00|45689.3|45669.3|45687.8|45667.8|45810.3|45790.3|45686|45666|327
1647410100000|2022-03-16 05:55:00|45688.5|45668.5|45741|45721|45758.5|45738.5|45680.8|45660.8|100
1647410400000|2022-03-16 06:00:00|45736|45716|45731|45711|45776|45756|45691.8|45671.8|134
1647410700000|2022-03-16 06:05:00|45728.5|45708.5|45716|45696|45753.5|45733.5|45711|45691|72
1647411000000|2022-03-16 06:10:00|45717.8|45697.8|45753.5|45733.5|45761|45741|45711|45691|82
1647411300000|2022-03-16 06:15:00|45749.3|45729.3|45766|45746|45766|45746|45711|45691|57
1647411600000|2022-03-16 06:20:00|45766.8|45746.8|45686.8|45666.8|45768.5|45748.5|45676.8|45656.8|84
1647411900000|2022-03-16 06:25:00|45685|45665|45689.3|45669.3|45711.8|45691.8|45656.8|45636.8|152
1647412200000|2022-03-16 06:30:00|45691|45671|45696.8|45676.8|45722.8|45702.8|45669.3|45649.3|141
1647412500000|2022-03-16 06:35:00|45696|45676|45688.5|45668.5|45700.3|45680.3|45666.8|45646.8|74
1647412800000|2022-03-16 06:40:00|45686|45666|45726.8|45706.8|45743.5|45723.5|45673.5|45653.5|85
1647413100000|2022-03-16 06:45:00|45729.5|45709.5|45726|45706|45745.3|45725.3|45701|45681|103
1647413400000|2022-03-16 06:50:00|45724.3|45704.3|45696|45676|45728.5|45708.5|45691|45671|43
1647413700000|2022-03-16 06:55:00|45701|45681|45686|45666|45713.5|45693.5|45671|45651|63
1647414000000|2022-03-16 07:00:00|45688.5|45668.5|45625.3|45605.3|45697.8|45677.8|45604.3|45584.3|116
1647414300000|2022-03-16 07:05:00|45628.5|45608.5|45583.3|45563.3|45661.8|45641.8|45570|45550|97
1647414600000|2022-03-16 07:10:00|45582.5|45562.5|45624.3|45604.3|45666.8|45646.8|45574|45554|110
1647414900000|2022-03-16 07:15:00|45626|45606|45611|45591|45641.8|45621.8|45602.5|45582.5|61
1647415200000|2022-03-16 07:20:00|45611.8|45591.8|45586.8|45566.8|45672.8|45652.8|45586.8|45566.8|62
1647415500000|2022-03-16 07:25:00|45579.3|45559.3|45622.5|45602.5|45650|45630|45576.8|45556.8|32
1647415800000|2022-03-16 07:30:00|45620|45600|45621.8|45601.8|45646.8|45626.8|45577.5|45557.5|111
1647416100000|2022-03-16 07:35:00|45620|45600|45673.5|45653.5|45706.8|45686.8|45601.8|45581.8|72
1647416400000|2022-03-16 07:40:00|45674.3|45654.3|45590|45570|45681.8|45661.8|45576.8|45556.8|68
1647416700000|2022-03-16 07:45:00|45588.3|45568.3|45560|45540|45647.5|45627.5|45560|45540|69
1647417000000|2022-03-16 07:50:00|45560.8|45540.8|45599.3|45579.3|45641.8|45621.8|45560.8|45540.8|93
1647417300000|2022-03-16 07:55:00|45596.8|45576.8|45579.3|45559.3|45599.3|45579.3|45508.3|45488.3|141
1647417600000|2022-03-16 08:00:00|45576.8|45556.8|45617.5|45597.5|45626.8|45606.8|45539|45519|141
1647417900000|2022-03-16 08:05:00|45610.8|45590.8|45722.5|45702.5|45736.8|45716.8|45585|45565|127
1647418200000|2022-03-16 08:10:00|45724.3|45704.3|45775|45755|45780|45760|45721.8|45701.8|147
1647418500000|2022-03-16 08:15:00|45776.8|45756.8|45862.8|45842.8|45917.8|45897.8|45776.8|45756.8|213
1647418800000|2022-03-16 08:20:00|45865.3|45845.3|45947.8|45927.8|45961.8|45941.8|45828.5|45808.5|203
1647419100000|2022-03-16 08:25:00|45949.5|45929.5|45910.3|45890.3|45955.3|45935.3|45887.8|45867.8|82
1647419400000|2022-03-16 08:30:00|45912.8|45892.8|45908.5|45888.5|45940.3|45920.3|45900.3|45880.3|56
1647419700000|2022-03-16 08:35:00|45906.8|45886.8|45836|45816|45908.5|45888.5|45824.3|45804.3|127
1647420000000|2022-03-16 08:40:00|45831|45811|45929.5|45909.5|45942|45922|45788.5|45768.5|162
1647420300000|2022-03-16 08:45:00|45930.3|45910.3|45937|45917|45947|45927|45912.8|45892.8|33
1647420600000|2022-03-16 08:50:00|45932.8|45912.8|45899.5|45879.5|45957|45937|45867|45847|66
1647420900000|2022-03-16 08:55:00|45901.3|45881.3|45922|45902|45952|45932|45864.5|45844.5|58
1647421200000|2022-03-16 09:00:00|45919.5|45899.5|45912|45892|45947|45927|45897|45877|43
1647421500000|2022-03-16 09:05:00|45910.3|45890.3|45874.5|45854.5|45910.3|45890.3|45864.5|45844.5|59
1647421800000|2022-03-16 09:10:00|45872|45852|45878.7|45858.7|45920.3|45900.3|45828.7|45808.7|86
1647422100000|2022-03-16 09:15:00|45877|45857|45873.7|45853.7|45911.2|45891.2|45867.8|45847.8|39
1647422400000|2022-03-16 09:20:00|45876.2|45856.2|45905.5|45885.5|45919.5|45899.5|45873.7|45853.7|48
1647422700000|2022-03-16 09:25:00|45903|45883|45883.7|45863.7|45903|45883|45858.7|45838.7|57
1647423000000|2022-03-16 09:30:00|45885.5|45865.5|45770.5|45750.5|45900.5|45880.5|45768.7|45748.7|118
1647423300000|2022-03-16 09:35:00|45772.2|45752.2|45795.5|45775.5|45798|45778|45760.5|45740.5|75
1647423600000|2022-03-16 09:40:00|45813|45793|45782.2|45762.2|45825.5|45805.5|45773.7|45753.7|75
1647423900000|2022-03-16 09:45:00|45779.7|45759.7|45739.7|45719.7|45779.7|45759.7|45727.2|45707.2|78
1647424200000|2022-03-16 09:50:00|45742.2|45722.2|45743.7|45723.7|45784.7|45764.7|45741.2|45721.2|63
1647424500000|2022-03-16 09:55:00|45741.2|45721.2|45746.2|45726.2|45748.7|45728.7|45726.2|45706.2|46
1647424800000|2022-03-16 10:00:00|45744.5|45724.5|45741.2|45721.2|45757|45737|45730.5|45710.5|48
1647425100000|2022-03-16 10:05:00|45738.7|45718.7|45764.5|45744.5|45764.5|45744.5|45728.7|45708.7|53
1647425400000|2022-03-16 10:10:00|45763.7|45743.7|45811.2|45791.2|45823.7|45803.7|45746.2|45726.2|87
1647425700000|2022-03-16 10:15:00|45806.2|45786.2|45829.5|45809.5|45840.5|45820.5|45766.2|45746.2|102
1647426000000|2022-03-16 10:20:00|45826.2|45806.2|45808|45788|45852.2|45832.2|45800.5|45780.5|83
1647426300000|2022-03-16 10:25:00|45806.2|45786.2|45840.5|45820.5|45843|45823|45803|45783|38
1647426600000|2022-03-16 10:30:00|45838.7|45818.7|45875.5|45855.5|45901.5|45881.5|45821.2|45801.2|77
1647426900000|2022-03-16 10:35:00|45873.7|45853.7|45829.7|45809.7|45926.5|45906.5|45829.7|45809.7|158
1647427200000|2022-03-16 10:40:00|45828|45808|45849.7|45829.7|45854|45834|45816.2|45796.2|45
1647427500000|2022-03-16 10:45:00|45851.5|45831.5|45854.7|45834.7|45892.2|45872.2|45832.2|45812.2|65
1647427800000|2022-03-16 10:50:00|45856.5|45836.5|45771.2|45751.2|45869.7|45849.7|45771.2|45751.2|104
1647428100000|2022-03-16 10:55:00|45768.7|45748.7|45744.5|45724.5|45783|45763|45741.2|45721.2|117
1647428400000|2022-03-16 11:00:00|45743.7|45723.7|45847.2|45827.2|45847.2|45827.2|45728.7|45708.7|123
1647428700000|2022-03-16 11:05:00|45850.5|45830.5|45931.2|45911.2|45931.2|45911.2|45845.5|45825.5|106
1647429000000|2022-03-16 11:10:00|45933.7|45913.7|45958|45938|46045.5|46025.5|45930.5|45910.5|258
1647429300000|2022-03-16 11:15:00|45955.5|45935.5|45930.5|45910.5|45971.5|45951.5|45930.5|45910.5|67
1647429600000|2022-03-16 11:20:00|45933|45913|45968.7|45948.7|46048.7|46028.7|45920.5|45900.5|213
1647429900000|2022-03-16 11:25:00|45971.2|45951.2|45921.2|45901.2|45988.7|45968.7|45921.2|45901.2|142
1647430200000|2022-03-16 11:30:00|45922|45902|45969.7|45949.7|46013.2|45993.2|45922|45902|186
1647430500000|2022-03-16 11:35:00|45968|45948|46076.5|46056.5|46079|46059|45959.7|45939.7|207
1647430800000|2022-03-16 11:40:00|46074|46054|46133|46113|46165.7|46145.7|46071.5|46051.5|358
1647431100000|2022-03-16 11:45:00|46131.2|46111.2|46174.7|46154.7|46205.7|46185.7|46097.7|46077.7|300
1647431400000|2022-03-16 11:50:00|46179.7|46159.7|46100.2|46080.2|46199.7|46179.7|46100.2|46080.2|199
1647431700000|2022-03-16 11:55:00|46102.7|46082.7|46147.2|46127.2|46158|46138|46097.7|46077.7|160
1647432000000|2022-03-16 12:00:00|46149.7|46129.7|46158.2|46138.2|46263.2|46243.2|46140.7|46120.7|291
1647432300000|2022-03-16 12:05:00|46159.9|46139.9|46182.4|46162.4|46220.9|46200.9|46159.9|46139.9|181
1647432600000|2022-03-16 12:10:00|46186.7|46166.7|46196.7|46176.7|46207.4|46187.4|46142.4|46122.4|316
1647432900000|2022-03-16 12:15:00|46195.9|46175.9|46254.9|46234.9|46276.7|46256.7|46194.9|46174.9|258
1647433200000|2022-03-16 12:20:00|46252.4|46232.4|46192.4|46172.4|46254.2|46234.2|46158.2|46138.2|226
1647433500000|2022-03-16 12:25:00|46193.2|46173.2|46213.2|46193.2|46233.9|46213.9|46158.2|46138.2|213
1647433800000|2022-03-16 12:30:00|46212.4|46192.4|46221.7|46201.7|46264.9|46244.9|46141.4|46121.4|413
1647434100000|2022-03-16 12:35:00|46204.2|46184.2|46168.2|46148.2|46220.7|46200.7|46133.2|46113.2|309
1647434400000|2022-03-16 12:40:00|46169.9|46149.9|46136.4|46116.4|46205.7|46185.7|46130.7|46110.7|302
1647434700000|2022-03-16 12:45:00|46138.2|46118.2|46163.2|46143.2|46168.2|46148.2|46125.7|46105.7|176
1647435000000|2022-03-16 12:50:00|46165.7|46145.7|46152.4|46132.4|46202.4|46182.4|46152.4|46132.4|189
1647435300000|2022-03-16 12:55:00|46154.2|46134.2|46071.2|46051.2|46156.7|46136.7|46043|46023|537
1647435600000|2022-03-16 13:00:00|46069.5|46049.5|46076.2|46056.2|46151.2|46131.2|46041.2|46021.2|596
1647435900000|2022-03-16 13:05:00|46074.5|46054.5|45991.2|45971.2|46081.2|46061.2|45989.5|45969.5|389
1647436200000|2022-03-16 13:10:00|45988.7|45968.7|46002|45982|46063.7|46043.7|45988.7|45968.7|221
1647436500000|2022-03-16 13:15:00|46000.2|45980.2|45976.2|45956.2|46010.5|45990.5|45928.7|45908.7|332
1647436800000|2022-03-16 13:20:00|45972|45952|45838.7|45818.7|45972|45952|45828.7|45808.7|348
1647437100000|2022-03-16 13:25:00|45841.2|45821.2|45882.7|45862.7|45933.7|45913.7|45834.5|45814.5|171
1647437400000|2022-03-16 13:30:00|45881.2|45861.2|45946.2|45926.2|45957|45937|45864.5|45844.5|247
1647437700000|2022-03-16 13:35:00|45943.7|45923.7|46061.4|46041.4|46095.7|46075.7|45938.7|45918.7|366
1647438000000|2022-03-16 13:40:00|46058.9|46038.9|46130.7|46110.7|46133.2|46113.2|46019.7|45999.7|251
1647438300000|2022-03-16 13:45:00|46128.2|46108.2|46154.9|46134.9|46163.2|46143.2|46100.7|46080.7|397
1647438600000|2022-03-16 13:50:00|46157.4|46137.4|46210.7|46190.7|46228.2|46208.2|46148.2|46128.2|441
1647438900000|2022-03-16 13:55:00|46213.2|46193.2|46226.6|46206.6|46259.9|46239.9|46195.7|46175.7|299
1647439200000|2022-03-16 14:00:00|46229.9|46209.9|46265.9|46245.9|46268.4|46248.4|46219.9|46199.9|241
1647439500000|2022-03-16 14:05:00|46264.1|46244.1|46315.1|46295.1|46317.6|46297.6|46249.9|46229.9|309
1647439800000|2022-03-16 14:10:00|46316.9|46296.9|46118.4|46098.4|46327.6|46307.6|46105.9|46085.9|460
1647440100000|2022-03-16 14:15:00|46117.4|46097.4|46011.6|45991.6|46121.6|46101.6|46009.9|45989.9|368
1647440400000|2022-03-16 14:20:00|46013.4|45993.4|46004.1|45984.1|46016.6|45996.6|45969.1|45949.1|252
1647440700000|2022-03-16 14:25:00|45995.7|45975.7|46049.1|46029.1|46056.6|46036.6|45964.1|45944.1|257
1647441000000|2022-03-16 14:30:00|46051.6|46031.6|46148.4|46128.4|46150.1|46130.1|46026.6|46006.6|284
1647441300000|2022-03-16 14:35:00|46147.6|46127.6|46203.6|46183.6|46258.6|46238.6|46147.6|46127.6|415
1647441600000|2022-03-16 14:40:00|46201.1|46181.1|46128.6|46108.6|46259.6|46239.6|46116.1|46096.1|279
1647441900000|2022-03-16 14:45:00|46133.6|46113.6|46159.3|46139.3|46175.1|46155.1|46125.1|46105.1|163
1647442200000|2022-03-16 14:50:00|46157.6|46137.6|46175.1|46155.1|46177.6|46157.6|46132.6|46112.6|81
1647442500000|2022-03-16 14:55:00|46176.8|46156.8|46195.1|46175.1|46217.6|46197.6|46170.1|46150.1|130
1647442800000|2022-03-16 15:00:00|46192.6|46172.6|46190.1|46170.1|46235.1|46215.1|46172.6|46152.6|126
1647443100000|2022-03-16 15:05:00|46187.6|46167.6|46174.9|46154.9|46190.1|46170.1|46155.1|46135.1|170
1647443400000|2022-03-16 15:10:00|46170.6|46150.6|46151.6|46131.6|46176.6|46156.6|46126.6|46106.6|129
1647443700000|2022-03-16 15:15:00|46147.4|46127.4|46162.4|46142.4|46168.1|46148.1|46129.1|46109.1|122
1647444000000|2022-03-16 15:20:00|46164.1|46144.1|46123.1|46103.1|46189.1|46169.1|46113.1|46093.1|141
1647444300000|2022-03-16 15:25:00|46125.6|46105.6|46103.1|46083.1|46130.6|46110.6|46071.4|46051.4|112
1647444600000|2022-03-16 15:30:00|46104.9|46084.9|46045.6|46025.6|46108.1|46088.1|46035.6|46015.6|110
1647444900000|2022-03-16 15:35:00|46046.4|46026.4|46141.6|46121.6|46144.1|46124.1|46046.4|46026.4|134
1647445200000|2022-03-16 15:40:00|46139.1|46119.1|46075.9|46055.9|46139.1|46119.1|46074.1|46054.1|93
1647445500000|2022-03-16 15:45:00|46073.4|46053.4|46078.3|46058.3|46117.6|46097.6|46049.3|46029.3|99
1647445800000|2022-03-16 15:50:00|46077.6|46057.6|46142.6|46122.6|46144.3|46124.3|46057.6|46037.6|77
1647446100000|2022-03-16 15:55:00|46145.8|46125.8|46185.6|46165.6|46197.4|46177.4|46145.8|46125.8|135
1647446400000|2022-03-16 16:00:00|46187.4|46167.4|46173.9|46153.9|46193.9|46173.9|46144.7|46124.7|122
1647446700000|2022-03-16 16:05:00|46173.1|46153.1|46180.6|46160.6|46190.6|46170.6|46153.1|46133.1|84
1647447000000|2022-03-16 16:10:00|46182.4|46162.4|46098.1|46078.1|46183.1|46163.1|46090.6|46070.6|78
1647447300000|2022-03-16 16:15:00|46095.6|46075.6|46053.9|46033.9|46118.1|46098.1|46052.2|46032.2|182
1647447600000|2022-03-16 16:20:00|46054.7|46034.7|45989.4|45969.4|46063.7|46043.7|45973.7|45953.7|184
1647447900000|2022-03-16 16:25:00|45988.7|45968.7|45986.2|45966.2|46013.7|45993.7|45971.9|45951.9|179
1647448200000|2022-03-16 16:30:00|45981.9|45961.9|45984.7|45964.7|46063.9|46043.9|45981.2|45961.2|149
1647448500000|2022-03-16 16:35:00|45987.2|45967.2|45957.9|45937.9|45994.7|45974.7|45932.9|45912.9|220
1647448800000|2022-03-16 16:40:00|45960.4|45940.4|45934.7|45914.7|45960.4|45940.4|45922.2|45902.2|94
1647449100000|2022-03-16 16:45:00|45926.4|45906.4|45962.2|45942.2|45978.9|45958.9|45919.7|45899.7|205
1647449400000|2022-03-16 16:50:00|45974.7|45954.7|45958.1|45938.1|45987.9|45967.9|45955.6|45935.6|168
1647449700000|2022-03-16 16:55:00|45959.9|45939.9|46007.6|45987.6|46026|46006|45959.9|45939.9|633
1647450000000|2022-03-16 17:00:00|46002.6|45982.6|45985.1|45965.1|46034.3|46014.3|45969.9|45949.9|233
1647450300000|2022-03-16 17:05:00|45983.3|45963.3|45981.6|45961.6|46011.6|45991.6|45961.6|45941.6|47
1647450600000|2022-03-16 17:10:00|45973.3|45953.3|45968.3|45948.3|45973.3|45953.3|45941.6|45921.6|88
1647450900000|2022-03-16 17:15:00|45965.8|45945.8|45962.6|45942.6|45989.1|45969.1|45960.1|45940.1|68
1647451200000|2022-03-16 17:20:00|45964.3|45944.3|46005|45985|46005|45985|45953.3|45933.3|66
1647451500000|2022-03-16 17:25:00|46002.5|45982.5|45952.5|45932.5|46002.5|45982.5|45947.5|45927.5|60
1647451800000|2022-03-16 17:30:00|45955|45935|45987.5|45967.5|45990|45970|45952.5|45932.5|35
1647452100000|2022-03-16 17:35:00|45985|45965|46005|45985|46015|45995|45979.3|45959.3|45
1647452400000|2022-03-16 17:40:00|46003.3|45983.3|45985|45965|46003.3|45983.3|45965|45945|43
1647452700000|2022-03-16 17:45:00|45986.8|45966.8|45996.8|45976.8|45996.8|45976.8|45973.3|45953.3|45
1647453000000|2022-03-16 17:50:00|45997.5|45977.5|45990|45970|46004.3|45984.3|45987.5|45967.5|43
1647453300000|2022-03-16 17:55:00|45988.3|45968.3|46024.3|46004.3|46034.5|46014.5|45975|45955|94
1647453600000|2022-03-16 18:00:00|46022.7|46002.7|45926|45906|46047|46027|45924.3|45904.3|151
1647453900000|2022-03-16 18:05:00|45927.5|45907.5|45908.5|45888.5|46019.5|45999.5|45895.2|45875.2|135
1647454200000|2022-03-16 18:10:00|45906.8|45886.8|45868.3|45848.3|45916|45896|45846|45826|211
1647454500000|2022-03-16 18:15:00|45867.5|45847.5|45855|45835|45881|45861|45820|45800|134
1647454800000|2022-03-16 18:20:00|45856.8|45836.8|45821.8|45801.8|45856.8|45836.8|45815|45795|60
1647455100000|2022-03-16 18:25:00|45820|45800|45845.2|45825.2|45892.5|45872.5|45817.5|45797.5|147
1647455400000|2022-03-16 18:30:00|45843.5|45823.5|45861|45841|45866|45846|45767.5|45747.5|217
1647455700000|2022-03-16 18:35:00|45858.5|45838.5|46165.2|46145.2|46186|46166|45852.7|45832.7|300
1647456000000|2022-03-16 18:40:00|46163.5|46143.5|46198.5|46178.5|46207.7|46187.7|46108.5|46088.5|300
1647456300000|2022-03-16 18:45:00|46200.2|46180.2|46203.5|46183.5|46232.7|46212.7|46168.5|46148.5|290
1647456600000|2022-03-16 18:50:00|46208.5|46188.5|46316|46296|46321|46301|46163.5|46143.5|197
1647456900000|2022-03-16 18:55:00|46317.7|46297.7|46304.2|46284.2|46346|46326|46266.7|46246.7|278
1647457200000|2022-03-16 19:00:00|46302.5|46282.5|46321.7|46301.7|46350|46330|46260|46240|128
1647457500000|2022-03-16 19:05:00|46324.2|46304.2|46284.2|46264.2|46381.7|46361.7|46271.7|46251.7|186
1647457800000|2022-03-16 19:10:00|46286.7|46266.7|46285|46265|46301.7|46281.7|46260|46240|96
1647458100000|2022-03-16 19:15:00|46280|46260|46383.5|46363.5|46386.9|46366.9|46270|46250|79
1647458400000|2022-03-16 19:20:00|46381.7|46361.7|46343.5|46323.5|46383.5|46363.5|46331|46311|47
1647458700000|2022-03-16 19:25:00|46346|46326|46326|46306|46358.5|46338.5|46316|46296|47
1647459000000|2022-03-16 19:30:00|46321|46301|46328.5|46308.5|46358.5|46338.5|46304.2|46284.2|62
1647459300000|2022-03-16 19:35:00|46326|46306|46350|46330|46358.5|46338.5|46318.5|46298.5|57
1647459600000|2022-03-16 19:40:00|46348.5|46328.5|46351|46331|46358.5|46338.5|46331|46311|38
1647459900000|2022-03-16 19:45:00|46349.2|46329.2|46368.5|46348.5|46376|46356|46333.5|46313.5|39
1647460200000|2022-03-16 19:50:00|46370.2|46350.2|46368.5|46348.5|46403.5|46383.5|46363.5|46343.5|73
1647460500000|2022-03-16 19:55:00|46364.2|46344.2|46393.4|46373.4|46393.4|46373.4|46364.2|46344.2|54
1647460800000|2022-03-16 20:00:00|46392.7|46372.7|46308.4|46288.4|46396.7|46376.7|46305.9|46285.9|94
1647461100000|2022-03-16 20:05:00|46307.7|46287.7|46306.7|46286.7|46334.2|46314.2|46305|46285|41
1647461400000|2022-03-16 20:10:00|46307.5|46287.5|46315.8|46295.8|46322.5|46302.5|46300|46280|44
1647461700000|2022-03-16 20:15:00|46315|46295|46325|46305|46347.5|46327.5|46315|46295|32
1647462000000|2022-03-16 20:20:00|46323.3|46303.3|46319.2|46299.2|46327.5|46307.5|46313.3|46293.3|19
1647462300000|2022-03-16 20:25:00|46317.5|46297.5|46320.7|46300.7|46322.5|46302.5|46312.5|46292.5|18
1647462600000|2022-03-16 20:30:00|46320|46300|46291.7|46271.7|46320.7|46300.7|46288.2|46268.2|34
1647462900000|2022-03-16 20:35:00|46287.5|46267.5|46257.5|46237.5|46291.7|46271.7|46257.5|46237.5|26
1647463200000|2022-03-16 20:40:00|46260|46240|46280.7|46260.7|46284.2|46264.2|46260|46240|27
1647463500000|2022-03-16 20:45:00|46278.2|46258.2|46230|46210|46283.2|46263.2|46230|46210|36
1647463800000|2022-03-16 20:50:00|46226.5|46206.5|46217.5|46197.5|46230|46210|46217.5|46197.5|34
1647464100000|2022-03-16 20:55:00|46220|46200|46232.5|46212.5|46237.5|46217.5|46217.5|46197.5|52
1647468000000|2022-03-16 22:00:00|46170.3|46150.3|46260.9|46240.9|46265.9|46245.9|46170.3|46150.3|35
1647468300000|2022-03-16 22:05:00|46280.3|46260.3|46342.6|46322.6|46370.9|46350.9|46278.4|46258.4|78
1647468600000|2022-03-16 22:10:00|46340.9|46320.9|46328.4|46308.4|46345.9|46325.9|46328.4|46308.4|24
1647468900000|2022-03-16 22:15:00|46327.6|46307.6|46319.2|46299.2|46330.1|46310.1|46313.2|46293.2|7
1647469200000|2022-03-16 22:20:00|46320.9|46300.9|46284.2|46264.2|46320.9|46300.9|46282.4|46262.4|13
1647469500000|2022-03-16 22:25:00|46281.7|46261.7|46330.9|46310.9|46330.9|46310.9|46279.2|46259.2|17
1647469800000|2022-03-16 22:30:00|46332.6|46312.6|46333.4|46313.4|46343.4|46323.4|46326.7|46306.7|8
1647470100000|2022-03-16 22:35:00|46330.9|46310.9|46345.9|46325.9|46345.9|46325.9|46329.9|46309.9|6
1647470400000|2022-03-16 22:40:00|46349.9|46329.9|46358.2|46338.2|46362.4|46342.4|46349.9|46329.9|17
1647470700000|2022-03-16 22:45:00|46360.7|46340.7|46354.1|46334.1|46366.6|46346.6|46354.1|46334.1|11
1647471000000|2022-03-16 22:50:00|46361.6|46341.6|46359.1|46339.1|46361.6|46341.6|46344.1|46324.1|13
1647471300000|2022-03-16 22:55:00|46360.9|46340.9|46340.7|46320.7|46361.6|46341.6|46339|46319|16
1647471600000|2022-03-16 23:00:00|46342.4|46322.4|46306.6|46286.6|46342.4|46322.4|46297.4|46277.4|48
1647471900000|2022-03-16 23:05:00|46312.4|46292.4|46264.9|46244.9|46312.4|46292.4|46252.4|46232.4|33
1647472200000|2022-03-16 23:10:00|46266.6|46246.6|46229.1|46209.1|46266.6|46246.6|46226.6|46206.6|35
1647472500000|2022-03-16 23:15:00|46231.6|46211.6|46241.6|46221.6|46251.8|46231.8|46227.4|46207.4|21
1647472800000|2022-03-16 23:20:00|46239.9|46219.9|46244.1|46224.1|46254.1|46234.1|46239.1|46219.1|7
1647473100000|2022-03-16 23:25:00|46246.6|46226.6|46261.6|46241.6|46261.6|46241.6|46246.6|46226.6|10
1647473400000|2022-03-16 23:30:00|46268.4|46248.4|46266.6|46246.6|46294.1|46274.1|46266.6|46246.6|15
1647473700000|2022-03-16 23:35:00|46268.2|46248.2|46256.6|46236.6|46274.1|46254.1|46256.6|46236.6|6
1647474000000|2022-03-16 23:40:00|46254.9|46234.9|46261.6|46241.6|46264.1|46244.1|46254.1|46234.1|3
1647474300000|2022-03-16 23:45:00|46259.9|46239.9|46294.1|46274.1|46294.1|46274.1|46259.1|46239.1|7
1647474600000|2022-03-16 23:50:00|46296.6|46276.6|46293.3|46273.3|46311.6|46291.6|46290.8|46270.8|16
1647474900000|2022-03-16 23:55:00|46291.6|46271.6|46273.3|46253.3|46291.6|46271.6|46270.8|46250.8|3
1647475200000|2022-03-17 00:00:00|46271.6|46251.6|46262.6|46242.6|46279.3|46259.3|46234.1|46214.1|28
1647475500000|2022-03-17 00:05:00|46265.1|46245.1|46295.8|46275.8|46295.8|46275.8|46255.8|46235.8|39
1647475800000|2022-03-17 00:10:00|46297.6|46277.6|46297.6|46277.6|46305.1|46285.1|46295.8|46275.8|26
1647476100000|2022-03-17 00:15:00|46295.8|46275.8|46278.3|46258.3|46300.8|46280.8|46248.3|46228.3|48
1647476400000|2022-03-17 00:20:00|46276.6|46256.6|46255.8|46235.8|46278.3|46258.3|46254.1|46234.1|21
1647476700000|2022-03-17 00:25:00|46257.6|46237.6|46229.9|46209.9|46258.3|46238.3|46229.9|46209.9|49
1647477000000|2022-03-17 00:30:00|46228.2|46208.2|46224.9|46204.9|46242.4|46222.4|46198.2|46178.2|115
1647477300000|2022-03-17 00:35:00|46223.2|46203.2|46239.9|46219.9|46247.4|46227.4|46223.2|46203.2|37
1647477600000|2022-03-17 00:40:00|46238.2|46218.2|46227.4|46207.4|46249.9|46229.9|46224.9|46204.9|20
1647477900000|2022-03-17 00:45:00|46229.9|46209.9|46252.4|46232.4|46272.4|46252.4|46227.4|46207.4|18
1647478200000|2022-03-17 00:50:00|46248.9|46228.9|46200.7|46180.7|46248.9|46228.9|46200.7|46180.7|42
1647478500000|2022-03-17 00:55:00|46199.9|46179.9|46214.1|46194.1|46232.4|46212.4|46189.9|46169.9|39
1647478800000|2022-03-17 01:00:00|46215.8|46195.8|46336.6|46316.6|46374.1|46354.1|46214.9|46194.9|442
1647479100000|2022-03-17 01:05:00|46335.8|46315.8|46357.5|46337.5|46385.8|46365.8|46335|46315|115
1647479400000|2022-03-17 01:10:00|46353.3|46333.3|46342.5|46322.5|46388.3|46368.3|46342.5|46322.5|58
1647479700000|2022-03-17 01:15:00|46343.3|46323.3|46238.3|46218.3|46359.2|46339.2|46235.8|46215.8|91
1647480000000|2022-03-17 01:20:00|46240.8|46220.8|46246.6|46226.6|46280.8|46260.8|46230.8|46210.8|57
1647480300000|2022-03-17 01:25:00|46248.3|46228.3|46280.8|46260.8|46280.8|46260.8|46243.3|46223.3|36
1647480600000|2022-03-17 01:30:00|46282.5|46262.5|46210.8|46190.8|46300.8|46280.8|46208.3|46188.3|47
1647480900000|2022-03-17 01:35:00|46213.3|46193.3|46176.6|46156.6|46250|46230|46168.3|46148.3|83
1647481200000|2022-03-17 01:40:00|46175.8|46155.8|46208.3|46188.3|46218.3|46198.3|46175.8|46155.8|14
1647481500000|2022-03-17 01:45:00|46205.8|46185.8|46160.8|46140.8|46220|46200|46133.3|46113.3|45
1647481800000|2022-03-17 01:50:00|46163.3|46143.3|46128.3|46108.3|46165.8|46145.8|46123.3|46103.3|36
1647482100000|2022-03-17 01:55:00|46125.8|46105.8|46108.3|46088.3|46145.8|46125.8|46105.8|46085.8|33
1647482400000|2022-03-17 02:00:00|46110.8|46090.8|46133.3|46113.3|46162.3|46142.3|46105.8|46085.8|60
1647482700000|2022-03-17 02:05:00|46131.6|46111.6|46165.8|46145.8|46165.8|46145.8|46123.3|46103.3|32
1647483000000|2022-03-17 02:10:00|46163.3|46143.3|46185.8|46165.8|46185.8|46165.8|46160.8|46140.8|35
1647483300000|2022-03-17 02:15:00|46188.3|46168.3|46250.8|46230.8|46250.8|46230.8|46188.3|46168.3|65
1647483600000|2022-03-17 02:20:00|46251.6|46231.6|46305.8|46285.8|46308.3|46288.3|46245.8|46225.8|55
1647483900000|2022-03-17 02:25:00|46307.5|46287.5|46328.3|46308.3|46385|46365|46303.3|46283.3|127
1647484200000|2022-03-17 02:30:00|46326.6|46306.6|46304.2|46284.2|46328.3|46308.3|46259.8|46239.8|79
1647484500000|2022-03-17 02:35:00|46305.9|46285.9|46285.1|46265.1|46316.7|46296.7|46282.5|46262.5|36
1647484800000|2022-03-17 02:40:00|46285.9|46265.9|46290|46270|46299.2|46279.2|46276.7|46256.7|27
1647485100000|2022-03-17 02:45:00|46292.5|46272.5|46284.2|46264.2|46301.7|46281.7|46279.2|46259.2|21
1647485400000|2022-03-17 02:50:00|46285.9|46265.9|46315|46295|46331.7|46311.7|46281.7|46261.7|20
1647485700000|2022-03-17 02:55:00|46314.2|46294.2|46349.2|46329.2|46369.2|46349.2|46313.3|46293.3|35
1647486000000|2022-03-17 03:00:00|46344.2|46324.2|46445.3|46425.3|46454.5|46434.5|46344.2|46324.2|143
1647486300000|2022-03-17 03:05:00|46443.6|46423.6|46432|46412|46452.8|46432.8|46407|46387|74
1647486600000|2022-03-17 03:10:00|46427|46407|46458.7|46438.7|46467.1|46447.1|46412.8|46392.8|121
1647486900000|2022-03-17 03:15:00|46457.9|46437.9|46474.5|46454.5|46504.6|46484.6|46457.9|46437.9|64
1647487200000|2022-03-17 03:20:00|46472.8|46452.8|46397.8|46377.8|46474.5|46454.5|46397|46377|35
1647487500000|2022-03-17 03:25:00|46397|46377|46389.5|46369.5|46412|46392|46382|46362|29
1647487800000|2022-03-17 03:30:00|46391.2|46371.2|46369.5|46349.5|46392|46372|46354.5|46334.5|48
1647488100000|2022-03-17 03:35:00|46368.7|46348.7|46397|46377|46399.5|46379.5|46367|46347|13
1647488400000|2022-03-17 03:40:00|46392.8|46372.8|46383.7|46363.7|46399.5|46379.5|46380.2|46360.2|20
1647488700000|2022-03-17 03:45:00|46384.5|46364.5|46349.3|46329.3|46389.5|46369.5|46349.3|46329.3|37
1647489000000|2022-03-17 03:50:00|46351|46331|46365.2|46345.2|46380.2|46360.2|46351|46331|20
1647489300000|2022-03-17 03:55:00|46362.7|46342.7|46327.7|46307.7|46362.7|46342.7|46311|46291|38
1647489600000|2022-03-17 04:00:00|46325.2|46305.2|46313.5|46293.5|46325.2|46305.2|46313.5|46293.5|26
1647489900000|2022-03-17 04:05:00|46310.1|46290.1|46350.1|46330.1|46350.1|46330.1|46310.1|46290.1|21
1647490200000|2022-03-17 04:10:00|46315.1|46295.1|46319.3|46299.3|46321|46301|46312.6|46292.6|18
1647490500000|2022-03-17 04:15:00|46317.6|46297.6|46330.2|46310.2|46330.2|46310.2|46316.8|46296.8|8
1647490800000|2022-03-17 04:20:00|46334.4|46314.4|46331|46311|46334.4|46314.4|46321|46301|12
1647491100000|2022-03-17 04:25:00|46329.3|46309.3|46330.2|46310.2|46331|46311|46326|46306|15
1647491400000|2022-03-17 04:30:00|46328.5|46308.5|46416.1|46396.1|46416.9|46396.9|46327.7|46307.7|69
1647491700000|2022-03-17 04:35:00|46416.9|46396.9|46404.4|46384.4|46416.9|46396.9|46386.9|46366.9|45
1647492000000|2022-03-17 04:40:00|46406.1|46386.1|46402.7|46382.7|46406.9|46386.9|46399.4|46379.4|10
1647492300000|2022-03-17 04:45:00|46401.9|46381.9|46399.4|46379.4|46409.4|46389.4|46399.4|46379.4|22
1647492600000|2022-03-17 04:50:00|46401.9|46381.9|46411.9|46391.9|46424.4|46404.4|46397.7|46377.7|33
1647492900000|2022-03-17 04:55:00|46409.4|46389.4|46401.1|46381.1|46411.9|46391.9|46386.9|46366.9|29
1647493200000|2022-03-17 05:00:00|46403.6|46383.6|46412.8|46392.8|46415.3|46395.3|46392.8|46372.8|63
1647493500000|2022-03-17 05:05:00|46414.5|46394.5|46390.3|46370.3|46417|46397|46387.8|46367.8|17
1647493800000|2022-03-17 05:10:00|46391.1|46371.1|46405.3|46385.3|46412.8|46392.8|46385.3|46365.3|20
1647494100000|2022-03-17 05:15:00|46407|46387|46437.8|46417.8|46440.3|46420.3|46401.1|46381.1|41
1647494400000|2022-03-17 05:20:00|46438.6|46418.6|46405.3|46385.3|46440.3|46420.3|46395.3|46375.3|16
1647494700000|2022-03-17 05:25:00|46402.8|46382.8|46396.9|46376.9|46402.8|46382.8|46380.3|46360.3|13
1647495000000|2022-03-17 05:30:00|46395.2|46375.2|46322.8|46302.8|46395.2|46375.2|46310.3|46290.3|54
1647495300000|2022-03-17 05:35:00|46324.5|46304.5|46342.8|46322.8|46346.1|46326.1|46319.5|46299.5|17
1647495600000|2022-03-17 05:40:00|46341.1|46321.1|46352.8|46332.8|46379.5|46359.5|46336.1|46316.1|55
1647495900000|2022-03-17 05:45:00|46352|46332|46325.3|46305.3|46370.3|46350.3|46320.3|46300.3|36
1647496200000|2022-03-17 05:50:00|46327.8|46307.8|46315.3|46295.3|46340.3|46320.3|46315.3|46295.3|29
1647496500000|2022-03-17 05:55:00|46316.1|46296.1|46307|46287|46317|46297|46290.3|46270.3|43
1647496800000|2022-03-17 06:00:00|46302.8|46282.8|46212.8|46192.8|46304.5|46284.5|46202.8|46182.8|146
1647497100000|2022-03-17 06:05:00|46215.3|46195.3|46247.8|46227.8|46260.3|46240.3|46215.3|46195.3|64
1647497400000|2022-03-17 06:10:00|46252.8|46232.8|46212.8|46192.8|46262.8|46242.8|46197.8|46177.8|78
1647497700000|2022-03-17 06:15:00|46210.3|46190.3|46185.3|46165.3|46224.5|46204.5|46175.3|46155.3|53
1647498000000|2022-03-17 06:20:00|46182.8|46162.8|46200.3|46180.3|46202.8|46182.8|46152.8|46132.8|41
1647498300000|2022-03-17 06:25:00|46198.6|46178.6|46237.8|46217.8|46242.8|46222.8|46185.3|46165.3|43
1647498600000|2022-03-17 06:30:00|46232.8|46212.8|46225.3|46205.3|46249.5|46229.5|46222.8|46202.8|49
1647498900000|2022-03-17 06:35:00|46221.1|46201.1|46202.8|46182.8|46240.3|46220.3|46200.3|46180.3|38
1647499200000|2022-03-17 06:40:00|46201.1|46181.1|46217|46197|46232.8|46212.8|46177|46157|53
1647499500000|2022-03-17 06:45:00|46215.3|46195.3|46225.3|46205.3|46234.3|46214.3|46214.5|46194.5|38
1647499800000|2022-03-17 06:50:00|46227.8|46207.8|46207.8|46187.8|46247.8|46227.8|46202.8|46182.8|39
1647500100000|2022-03-17 06:55:00|46203.5|46183.5|46202.7|46182.7|46232.8|46212.8|46195.3|46175.3|41
1647500400000|2022-03-17 07:00:00|46204.5|46184.5|46245.2|46225.2|46247.7|46227.7|46195.2|46175.2|53
1647500700000|2022-03-17 07:05:00|46247.7|46227.7|46271.8|46251.8|46310.2|46290.2|46245.2|46225.2|59
1647501000000|2022-03-17 07:10:00|46274.3|46254.3|46334.3|46314.3|46334.3|46314.3|46274.3|46254.3|42
1647501300000|2022-03-17 07:15:00|46346.8|46326.8|46337.7|46317.7|46392.7|46372.7|46322.7|46302.7|85
1647501600000|2022-03-17 07:20:00|46336|46316|46322.7|46302.7|46355.2|46335.2|46320.2|46300.2|32
1647501900000|2022-03-17 07:25:00|46321|46301|46350.1|46330.1|46355.1|46335.1|46318.5|46298.5|20
1647502200000|2022-03-17 07:30:00|46347.6|46327.6|46372.6|46352.6|46390.1|46370.1|46347.6|46327.6|38
1647502500000|2022-03-17 07:35:00|46375.1|46355.1|46441.1|46421.1|46459.4|46439.4|46375.1|46355.1|115
1647502800000|2022-03-17 07:40:00|46441|46421|46408.5|46388.5|46441|46421|46383.5|46363.5|54
1647503100000|2022-03-17 07:45:00|46410.2|46390.2|46429.4|46409.4|46441.9|46421.9|46396.1|46376.1|42
1647503400000|2022-03-17 07:50:00|46430.2|46410.2|46519.4|46499.4|46520.3|46500.3|46430.2|46410.2|78
1647503700000|2022-03-17 07:55:00|46516.9|46496.9|46489.4|46469.4|46549.5|46529.5|46464.4|46444.4|68
1647504000000|2022-03-17 08:00:00|46471|46451|46595.2|46575.2|46621.1|46601.1|46453.5|46433.5|221
1647504300000|2022-03-17 08:05:00|46594.4|46574.4|46625.3|46605.3|46638.6|46618.6|46570.2|46550.2|182
1647504600000|2022-03-17 08:10:00|46626.9|46606.9|46626.1|46606.1|46631.9|46611.9|46582.7|46562.7|69
1647504900000|2022-03-17 08:15:00|46627.8|46607.8|46641.9|46621.9|46650.4|46630.4|46612|46592|121
1647505200000|2022-03-17 08:20:00|46639.4|46619.4|46644|46624|46704.1|46684.1|46629|46609|169
1647505500000|2022-03-17 08:25:00|46642.3|46622.3|46653.8|46633.8|46660.5|46640.5|46626.3|46606.3|85
1647505800000|2022-03-17 08:30:00|46656.3|46636.3|46636.2|46616.2|46686.3|46666.3|46630.5|46610.5|79
1647506100000|2022-03-17 08:35:00|46635.4|46615.4|46567.8|46547.8|46635.4|46615.4|46544.5|46524.5|121
1647506400000|2022-03-17 08:40:00|46569.5|46549.5|46618.7|46598.7|46618.7|46598.7|46551.2|46531.2|94
1647506700000|2022-03-17 08:45:00|46616.2|46596.2|46640.4|46620.4|46642.1|46622.1|46593.7|46573.7|37
1647507000000|2022-03-17 08:50:00|46644.6|46624.6|46582|46562|46652.9|46632.9|46548.7|46528.7|82
1647507300000|2022-03-17 08:55:00|46583.7|46563.7|46544.5|46524.5|46597|46577|46502|46482|130
1647507600000|2022-03-17 09:00:00|46542|46522|46549.5|46529.5|46549.5|46529.5|46499.5|46479.5|68
1647507900000|2022-03-17 09:05:00|46550.3|46530.3|46538.6|46518.6|46552|46532|46483.6|46463.6|116
1647508200000|2022-03-17 09:10:00|46536.1|46516.1|46620.1|46600.1|46634.4|46614.4|46520.9|46500.9|151
1647508500000|2022-03-17 09:15:00|46622.6|46602.6|46570.1|46550.1|46622.6|46602.6|46550.1|46530.1|68
1647508800000|2022-03-17 09:20:00|46571.9|46551.9|46549.3|46529.3|46575.1|46555.1|46519.3|46499.3|80
1647509100000|2022-03-17 09:25:00|46546.8|46526.8|46581.8|46561.8|46591.8|46571.8|46529.3|46509.3|37
1647509400000|2022-03-17 09:30:00|46579.3|46559.3|46432.6|46412.6|46579.3|46559.3|46427.6|46407.6|122
1647509700000|2022-03-17 09:35:00|46425.9|46405.9|46383.4|46363.4|46425.9|46405.9|46367.6|46347.6|131
1647510000000|2022-03-17 09:40:00|46381.7|46361.7|46334.3|46314.3|46385.1|46365.1|46315.1|46295.1|168
1647510300000|2022-03-17 09:45:00|46330.9|46310.9|46372.6|46352.6|46400.1|46380.1|46325.1|46305.1|73
1647510600000|2022-03-17 09:50:00|46377.6|46357.6|46548.5|46528.5|46582.7|46562.7|46377.6|46357.6|408
1647510900000|2022-03-17 09:55:00|46546|46526|46483.4|46463.4|46576|46556|46483.4|46463.4|81
1647511200000|2022-03-17 10:00:00|46481.8|46461.8|46510.1|46490.1|46520.9|46500.9|46430.1|46410.1|100
1647511500000|2022-03-17 10:05:00|46505.1|46485.1|46412.6|46392.6|46532.6|46512.6|46377.6|46357.6|87
1647511800000|2022-03-17 10:10:00|46410.1|46390.1|46378.4|46358.4|46410.1|46390.1|46369.2|46349.2|86
1647512100000|2022-03-17 10:15:00|46379.2|46359.2|46351.7|46331.7|46401.7|46381.7|46344.2|46324.2|61
1647512400000|2022-03-17 10:20:00|46346.7|46326.7|46329.2|46309.2|46399.2|46379.2|46310.8|46290.8|68
1647512700000|2022-03-17 10:25:00|46325|46305|46319.2|46299.2|46349.2|46329.2|46284.2|46264.2|85
1647513000000|2022-03-17 10:30:00|46316.7|46296.7|46341.7|46321.7|46346.7|46326.7|46275.9|46255.9|81
1647513300000|2022-03-17 10:35:00|46340|46320|46275|46255|46341.7|46321.7|46272.5|46252.5|69
1647513600000|2022-03-17 10:40:00|46274.2|46254.2|46299.2|46279.2|46324.2|46304.2|46270|46250|59
1647513900000|2022-03-17 10:45:00|46300.9|46280.9|46319.2|46299.2|46341.7|46321.7|46284.2|46264.2|62
1647514200000|2022-03-17 10:50:00|46316.7|46296.7|46349.2|46329.2|46369.2|46349.2|46316.7|46296.7|38
1647514500000|2022-03-17 10:55:00|46351.7|46331.7|46300.1|46280.1|46361.7|46341.7|46297.6|46277.6|60
1647514800000|2022-03-17 11:00:00|46305.1|46285.1|46297.6|46277.6|46330.1|46310.1|46280.9|46260.9|82
1647515100000|2022-03-17 11:05:00|46300.1|46280.1|46277.6|46257.6|46345.1|46325.1|46277.6|46257.6|95
1647515400000|2022-03-17 11:10:00|46282.6|46262.6|46260.9|46240.9|46314.3|46294.3|46256.7|46236.7|98
1647515700000|2022-03-17 11:15:00|46263.4|46243.4|46242.6|46222.6|46275.1|46255.1|46240.9|46220.9|111
1647516000000|2022-03-17 11:20:00|46244.3|46224.3|46217.6|46197.6|46274.3|46254.3|46207.6|46187.6|115
1647516300000|2022-03-17 11:25:00|46220.1|46200.1|46182.5|46162.5|46240.1|46220.1|46152.5|46132.5|241
1647516600000|2022-03-17 11:30:00|46185|46165|46174.9|46154.9|46214.2|46194.2|46150|46130|201
1647516900000|2022-03-17 11:35:00|46172.4|46152.4|46236.6|46216.6|46244.1|46224.1|46172.4|46152.4|170
1647517200000|2022-03-17 11:40:00|46238.3|46218.3|46201.7|46181.7|46259.1|46239.1|46189.1|46169.1|159
1647517500000|2022-03-17 11:45:00|46202.5|46182.5|46221.6|46201.6|46261.6|46241.6|46202.5|46182.5|125
1647517800000|2022-03-17 11:50:00|46219.9|46199.9|46257.4|46237.4|46274.1|46254.1|46217.4|46197.4|125
1647518100000|2022-03-17 11:55:00|46253.2|46233.2|46234.1|46214.1|46272.4|46252.4|46217.4|46197.4|126
1647518400000|2022-03-17 12:00:00|46232.4|46212.4|46317.5|46297.5|46325|46305|46169.9|46149.9|237
1647518700000|2022-03-17 12:05:00|46320|46300|46453.4|46433.4|46514.2|46494.2|46320|46300|368
1647519000000|2022-03-17 12:10:00|46448.4|46428.4|46510|46490|46515|46495|46396.7|46376.7|313
1647519300000|2022-03-17 12:15:00|46511.7|46491.7|46502.5|46482.5|46528.3|46508.3|46465|46445|197
1647519600000|2022-03-17 12:20:00|46500|46480|46449.9|46429.9|46500|46480|46428.3|46408.3|165
1647519900000|2022-03-17 12:25:00|46449.1|46429.1|46505.8|46485.8|46536.6|46516.6|46441.6|46421.6|179
1647520200000|2022-03-17 12:30:00|46504.1|46484.1|46606.6|46586.6|46627.4|46607.4|46496.6|46476.6|576
1647520500000|2022-03-17 12:35:00|46604.9|46584.9|46601.6|46581.6|46633.3|46613.3|46576.6|46556.6|258
1647520800000|2022-03-17 12:40:00|46594.1|46574.1|46584.1|46564.1|46634.1|46614.1|46584.1|46564.1|166
1647521100000|2022-03-17 12:45:00|46585.8|46565.8|46484.1|46464.1|46628.3|46608.3|46481.6|46461.6|245
1647521400000|2022-03-17 12:50:00|46481.6|46461.6|46464.1|46444.1|46486.6|46466.6|46439.9|46419.9|211
1647521700000|2022-03-17 12:55:00|46465.8|46445.8|46505.8|46485.8|46505.8|46485.8|46424.1|46404.1|174
1647522000000|2022-03-17 13:00:00|46505|46485|46549.1|46529.1|46564.1|46544.1|46456.6|46436.6|294
1647522300000|2022-03-17 13:05:00|46535|46515|46616.6|46596.6|46618.3|46598.3|46516.6|46496.6|202
1647522600000|2022-03-17 13:10:00|46614.1|46594.1|46620|46600|46637.5|46617.5|46595|46575|215
1647522900000|2022-03-17 13:15:00|46621.7|46601.7|46560|46540|46640|46620|46559.2|46539.2|149
1647523200000|2022-03-17 13:20:00|46557.5|46537.5|46517.5|46497.5|46587.5|46567.5|46517.5|46497.5|115
1647523500000|2022-03-17 13:25:00|46515.8|46495.8|46527.5|46507.5|46545|46525|46495|46475|165
1647523800000|2022-03-17 13:30:00|46525|46505|46622.5|46602.5|46625|46605|46525|46505|291
1647524100000|2022-03-17 13:35:00|46620.8|46600.8|46550.8|46530.8|46692.5|46672.5|46545|46525|543
1647524400000|2022-03-17 13:40:00|46549.9|46529.9|46631.6|46611.6|46635.8|46615.8|46543.3|46523.3|240
1647524700000|2022-03-17 13:45:00|46633.3|46613.3|46554.9|46534.9|46637.5|46617.5|46500.8|46480.8|320
1647525000000|2022-03-17 13:50:00|46552.4|46532.4|46547.4|46527.4|46557.4|46537.4|46514.9|46494.9|208
1647525300000|2022-03-17 13:55:00|46545.7|46525.7|46471.5|46451.5|46554.9|46534.9|46471.5|46451.5|187
1647525600000|2022-03-17 14:00:00|46468.2|46448.2|46493.2|46473.2|46498.2|46478.2|46463.2|46443.2|189
1647525900000|2022-03-17 14:05:00|46494.9|46474.9|46556.5|46536.5|46559|46539|46456.5|46436.5|227
1647526200000|2022-03-17 14:10:00|46558.2|46538.2|46529|46509|46614|46594|46529|46509|180
1647526500000|2022-03-17 14:15:00|46530.7|46510.7|46601.5|46581.5|46604|46584|46530.7|46510.7|165
1647526800000|2022-03-17 14:20:00|46603.2|46583.2|46645.7|46625.7|46656.5|46636.5|46603.2|46583.2|178
1647527100000|2022-03-17 14:25:00|46647.4|46627.4|46663.2|46643.2|46692.4|46672.4|46629|46609|172
1647527400000|2022-03-17 14:30:00|46660.7|46640.7|46701.6|46681.6|46702.4|46682.4|46630.7|46610.7|237
1647527700000|2022-03-17 14:35:00|46699.9|46679.9|46704.9|46684.9|46748.3|46728.3|46683.3|46663.3|291
1647528000000|2022-03-17 14:40:00|46707.4|46687.4|46858.3|46838.3|46891.7|46871.7|46698.2|46678.2|465
1647528300000|2022-03-17 14:45:00|46857.5|46837.5|46775.8|46755.8|46865.8|46845.8|46765|46745|445
1647528600000|2022-03-17 14:50:00|46778.3|46758.3|46828.3|46808.3|46853.3|46833.3|46763.3|46743.3|288
1647528900000|2022-03-17 14:55:00|46824.1|46804.1|46850.8|46830.8|46913.3|46893.3|46818.3|46798.3|273
1647529200000|2022-03-17 15:00:00|46850|46830|46833.2|46813.2|46894.9|46874.9|46817.4|46797.4|336
1647529500000|2022-03-17 15:05:00|46831.5|46811.5|46792.4|46772.4|46854.9|46834.9|46792.4|46772.4|223
1647529800000|2022-03-17 15:10:00|46793.2|46773.2|46726.5|46706.5|46799.9|46779.9|46723.2|46703.2|210
1647530100000|2022-03-17 15:15:00|46729|46709|46734.9|46714.9|46758.2|46738.2|46724|46704|214
1647530400000|2022-03-17 15:20:00|46733.2|46713.2|46680.7|46660.7|46749|46729|46650.7|46630.7|216
1647530700000|2022-03-17 15:25:00|46676.5|46656.5|46663.2|46643.2|46717.4|46697.4|46647.4|46627.4|178
1647531000000|2022-03-17 15:30:00|46660.7|46640.7|46726.5|46706.5|46731.5|46711.5|46658.2|46638.2|141
1647531300000|2022-03-17 15:35:00|46742.5|46722.5|46740.7|46720.7|46751.6|46731.6|46718.2|46698.2|185
1647531600000|2022-03-17 15:40:00|46742.4|46722.4|46833.2|46813.2|46834.9|46814.9|46733.2|46713.2|327
1647531900000|2022-03-17 15:45:00|46834.9|46814.9|46937.4|46917.4|46947.4|46927.4|46828.2|46808.2|438
1647532200000|2022-03-17 15:50:00|46939.1|46919.1|46960.7|46940.7|46980.7|46960.7|46922.4|46902.4|522
1647532500000|2022-03-17 15:55:00|46962.4|46942.4|46970.7|46950.7|47008.2|46988.2|46958.2|46938.2|487
1647532800000|2022-03-17 16:00:00|46972.3|46952.3|46975.7|46955.7|46984.9|46964.9|46947.3|46927.3|225
1647533100000|2022-03-17 16:05:00|46973.2|46953.2|46953.2|46933.2|46981.5|46961.5|46930.7|46910.7|421
1647533400000|2022-03-17 16:10:00|46951.5|46931.5|46982.3|46962.3|46986.5|46966.5|46928.2|46908.2|252
1647533700000|2022-03-17 16:15:00|46984.8|46964.8|47018.2|46998.2|47044|47024|46982.3|46962.3|300
1647534000000|2022-03-17 16:20:00|47020.7|47000.7|47010.7|46990.7|47024.9|47004.9|47000.7|46980.7|131
1647534300000|2022-03-17 16:25:00|47009|46989|46993.2|46973.2|47020.7|47000.7|46988.2|46968.2|181
1647534600000|2022-03-17 16:30:00|46994.9|46974.9|47009.1|46989.1|47021.6|47001.6|46972.4|46952.4|240
1647534900000|2022-03-17 16:35:00|47007.4|46987.4|46982.3|46962.3|47074.1|47054.1|46981.5|46961.5|452
1647535200000|2022-03-17 16:40:00|46977.3|46957.3|46968.1|46948.1|46994.8|46974.8|46959.8|46939.8|198
1647535500000|2022-03-17 16:45:00|46969.8|46949.8|46961.4|46941.4|46970.6|46950.6|46943.9|46923.9|226
1647535800000|2022-03-17 16:50:00|46958.9|46938.9|46983.9|46963.9|47023.9|47003.9|46958.9|46938.9|158
1647536100000|2022-03-17 16:55:00|46982.2|46962.2|47019.9|46999.9|47050.7|47030.7|46950.5|46930.5|797
1647536400000|2022-03-17 17:00:00|47020.7|47000.7|47125.7|47105.7|47152.4|47132.4|47020.7|47000.7|328
1647536700000|2022-03-17 17:05:00|47128.2|47108.2|47108.2|47088.2|47128.2|47108.2|47083.2|47063.2|79
1647537000000|2022-03-17 17:10:00|47109.9|47089.9|47040.7|47020.7|47115.7|47095.7|47030.7|47010.7|111
1647537300000|2022-03-17 17:15:00|47042.4|47022.4|47093.2|47073.2|47129.9|47109.9|47042.4|47022.4|74
1647537600000|2022-03-17 17:20:00|47084|47064|47078.2|47058.2|47118.2|47098.2|47073.2|47053.2|82
1647537900000|2022-03-17 17:25:00|47074|47054|47073.2|47053.2|47090.7|47070.7|47057.3|47037.3|82
1647538200000|2022-03-17 17:30:00|47070.7|47050.7|47047.3|47027.3|47083.2|47063.2|47047.3|47027.3|49
1647538500000|2022-03-17 17:35:00|47048.2|47028.2|47090.7|47070.7|47093.2|47073.2|47040.7|47020.7|75
1647538800000|2022-03-17 17:40:00|47092.3|47072.3|47085.6|47065.6|47131.5|47111.5|47073.1|47053.1|74
1647539100000|2022-03-17 17:45:00|47083.1|47063.1|47109|47089|47120.6|47100.6|47065.6|47045.6|50
1647539400000|2022-03-17 17:50:00|47108.1|47088.1|47108.1|47088.1|47120.6|47100.6|47079|47059|45
1647539700000|2022-03-17 17:55:00|47105.6|47085.6|47093.1|47073.1|47112.3|47092.3|47071.5|47051.5|58
1647540000000|2022-03-17 18:00:00|47094.8|47074.8|47068.1|47048.1|47094.8|47074.8|47063.1|47043.1|41
1647540300000|2022-03-17 18:05:00|47069.8|47049.8|47073.1|47053.1|47073.1|47053.1|47043.1|47023.1|41
1647540600000|2022-03-17 18:10:00|47074.8|47054.8|47038.1|47018.1|47074.8|47054.8|47038.1|47018.1|58
1647540900000|2022-03-17 18:15:00|47033.1|47013.1|47043.1|47023.1|47072.3|47052.3|47033.1|47013.1|42
1647541200000|2022-03-17 18:20:00|47041.4|47021.4|47080.6|47060.6|47085.6|47065.6|47037.3|47017.3|57
1647541500000|2022-03-17 18:25:00|47078.1|47058.1|47040.6|47020.6|47088.1|47068.1|47038.1|47018.1|31
1647541800000|2022-03-17 18:30:00|47038.9|47018.9|47013.1|46993.1|47067.3|47047.3|47005.6|46985.6|118
1647542100000|2022-03-17 18:35:00|47010.6|46990.6|47015.6|46995.6|47059.8|47039.8|47010.6|46990.6|84
1647542400000|2022-03-17 18:40:00|47013.1|46993.1|47000.6|46980.6|47029|47009|47000.6|46980.6|48
1647542700000|2022-03-17 18:45:00|46998.1|46978.1|46999.8|46979.8|47013.1|46993.1|46987.3|46967.3|53
1647543000000|2022-03-17 18:50:00|46998.1|46978.1|47005.7|46985.7|47015.6|46995.6|46988.9|46968.9|52
1647543300000|2022-03-17 18:55:00|47008.1|46988.1|46973.1|46953.1|47010.6|46990.6|46970.6|46950.6|97
1647543600000|2022-03-17 19:00:00|46975.6|46955.6|46975.6|46955.6|46990.6|46970.6|46975.6|46955.6|27
1647543900000|2022-03-17 19:05:00|46973.1|46953.1|46963.1|46943.1|46973.1|46953.1|46953.1|46933.1|45
1647544200000|2022-03-17 19:10:00|46960.6|46940.6|46951.4|46931.4|46963.1|46943.1|46945.6|46925.6|59
1647544500000|2022-03-17 19:15:00|46950.6|46930.6|47008.1|46988.1|47008.1|46988.1|46945.6|46925.6|59
1647544800000|2022-03-17 19:20:00|47004.7|46984.7|46984.8|46964.8|47008.1|46988.1|46968.1|46948.1|13
1647545100000|2022-03-17 19:25:00|46983.1|46963.1|47003.1|46983.1|47023.9|47003.9|46978.9|46958.9|70
1647545400000|2022-03-17 19:30:00|47004.7|46984.7|46990.6|46970.6|47020.6|47000.6|46983.1|46963.1|40
1647545700000|2022-03-17 19:35:00|46993.9|46973.9|46995.6|46975.6|47003.9|46983.9|46990.6|46970.6|15
1647546000000|2022-03-17 19:40:00|46993.9|46973.9|47002.2|46982.2|47025.6|47005.6|46993.9|46973.9|45
1647546300000|2022-03-17 19:45:00|47000.6|46980.6|46983|46963|47004.7|46984.7|46980.5|46960.5|29
1647546600000|2022-03-17 19:50:00|46981.4|46961.4|46993.9|46973.9|46998|46978|46978|46958|36
1647546900000|2022-03-17 19:55:00|46996.4|46976.4|46997.2|46977.2|46999.7|46979.7|46987.2|46967.2|48
1647547200000|2022-03-17 20:00:00|46995.5|46975.5|47018.8|46998.8|47028.9|47008.9|46994.7|46974.7|29
1647547500000|2022-03-17 20:05:00|47016.3|46996.3|46987.2|46967.2|47020.5|47000.5|46987.2|46967.2|27
1647547800000|2022-03-17 20:10:00|46985.5|46965.5|46988.8|46968.8|46991.3|46971.3|46983|46963|15
1647548100000|2022-03-17 20:15:00|46991.3|46971.3|46997.2|46977.2|46999.7|46979.7|46989.7|46969.7|13
1647548400000|2022-03-17 20:20:00|46999.7|46979.7|46980.5|46960.5|46999.7|46979.7|46980.5|46960.5|10
1647548700000|2022-03-17 20:25:00|46981.3|46961.3|46976.3|46956.3|46983.8|46963.8|46965.5|46945.5|24
1647549000000|2022-03-17 20:30:00|46974.6|46954.6|46978.8|46958.8|46982.1|46962.1|46971.3|46951.3|22
1647549300000|2022-03-17 20:35:00|46977.1|46957.1|46958.8|46938.8|46978.8|46958.8|46957.1|46937.1|27
1647549600000|2022-03-17 20:40:00|46957.1|46937.1|46951.3|46931.3|46958.8|46938.8|46948.8|46928.8|24
1647549900000|2022-03-17 20:45:00|46957.2|46937.2|46963.8|46943.8|46963.8|46943.8|46948.8|46928.8|36
1647550200000|2022-03-17 20:50:00|46965.5|46945.5|46951.3|46931.3|46968|46948|46951.3|46931.3|23
1647550500000|2022-03-17 20:55:00|46950.5|46930.5|46963|46943|46964.7|46944.7|46948.8|46928.8|27
1647554400000|2022-03-17 22:00:00|46974.7|46954.7|46992.1|46972.1|46999.6|46979.6|46944.6|46924.6|58
1647554700000|2022-03-17 22:05:00|46987.1|46967.1|46977.1|46957.1|47010.4|46990.4|46977.1|46957.1|19
1647555000000|2022-03-17 22:10:00|46976.3|46956.3|46974.6|46954.6|46976.3|46956.3|46973.7|46953.7|0
1647555300000|2022-03-17 22:15:00|46976.2|46956.2|46981.2|46961.2|46981.2|46961.2|46976.2|46956.2|7
1647555600000|2022-03-17 22:20:00|46984.6|46964.6|46989.6|46969.6|46989.6|46969.6|46984.6|46964.6|7
1647555900000|2022-03-17 22:25:00|46991.2|46971.2|46985.4|46965.4|46991.2|46971.2|46985.4|46965.4|5
1647556200000|2022-03-17 22:30:00|46983.7|46963.7|46964.5|46944.5|46987.1|46967.1|46959.5|46939.5|16
1647556500000|2022-03-17 22:35:00|46962.9|46942.9|46962|46942|46969.5|46949.5|46959.5|46939.5|9
1647556800000|2022-03-17 22:40:00|46963.7|46943.7|46954.5|46934.5|46964.5|46944.5|46954.5|46934.5|14
1647557100000|2022-03-17 22:45:00|46962.1|46942.1|46959.5|46939.5|46962.1|46942.1|46954.5|46934.5|5
1647557400000|2022-03-17 22:50:00|46957|46937|46955.4|46935.4|46960.4|46940.4|46955.4|46935.4|9
1647557700000|2022-03-17 22:55:00|46953.7|46933.7|46952.8|46932.8|46956.2|46936.2|46948.7|46928.7|9
1647558000000|2022-03-17 23:00:00|46951.2|46931.2|46957.8|46937.8|46957.8|46937.8|46941.2|46921.2|14
1647558300000|2022-03-17 23:05:00|46960.3|46940.3|46960.3|46940.3|46965.3|46945.3|46946.2|46926.2|10
1647558600000|2022-03-17 23:10:00|46957.8|46937.8|46977.8|46957.8|46980.3|46960.3|46955.3|46935.3|12
1647558900000|2022-03-17 23:15:00|46981.2|46961.2|46982.8|46962.8|46983.7|46963.7|46970.3|46950.3|18
1647559200000|2022-03-17 23:20:00|46985.3|46965.3|46977.8|46957.8|47000.3|46980.3|46977.8|46957.8|14
1647559500000|2022-03-17 23:25:00|46976.2|46956.2|46982.8|46962.8|46991.1|46971.1|46970.3|46950.3|22
1647559800000|2022-03-17 23:30:00|46984.5|46964.5|46980.3|46960.3|46997.8|46977.8|46975.3|46955.3|4
1647560100000|2022-03-17 23:35:00|46977.8|46957.8|46977.8|46957.8|46980.3|46960.3|46972.8|46952.8|3
1647560400000|2022-03-17 23:40:00|46979.5|46959.5|46982.8|46962.8|46985.3|46965.3|46979.5|46959.5|5
1647560700000|2022-03-17 23:45:00|46980.3|46960.3|46977.8|46957.8|46982.8|46962.8|46975.3|46955.3|9
1647561000000|2022-03-17 23:50:00|46980.3|46960.3|47005.3|46985.3|47005.3|46985.3|46980.3|46960.3|22
1647561300000|2022-03-17 23:55:00|47001.1|46981.1|47000.3|46980.3|47010.3|46990.3|47000.3|46980.3|23
1647561600000|2022-03-18 00:00:00|47004.5|46984.5|47049.5|47029.5|47052|47032|47000.3|46980.3|51
1647561900000|2022-03-18 00:05:00|47048.7|47028.7|47105.3|47085.3|47107.8|47087.8|47048.7|47028.7|72
1647562200000|2022-03-18 00:10:00|47110.3|47090.3|47129.5|47109.5|47144.5|47124.5|47094.5|47074.5|64
1647562500000|2022-03-18 00:15:00|47122|47102|47117|47097|47122|47102|47109.5|47089.5|34
1647562800000|2022-03-18 00:20:00|47119.5|47099.5|47149.5|47129.5|47151.1|47131.1|47112.8|47092.8|68
1647563100000|2022-03-18 00:25:00|47147|47127|47092|47072|47148.6|47128.6|47079.5|47059.5|57
1647563400000|2022-03-18 00:30:00|47091.1|47071.1|47109.5|47089.5|47113.6|47093.6|47089.5|47069.5|13
1647563700000|2022-03-18 00:35:00|47112|47092|47102.8|47082.8|47112|47092|47096.9|47076.9|18
1647564000000|2022-03-18 00:40:00|47104.5|47084.5|47092|47072|47105.3|47085.3|47084.5|47064.5|17
1647564300000|2022-03-18 00:45:00|47089.5|47069.5|47084.4|47064.4|47102|47082|47084.4|47064.4|18
1647564600000|2022-03-18 00:50:00|47081.9|47061.9|47071.9|47051.9|47091.9|47071.9|47071.9|47051.9|22
1647564900000|2022-03-18 00:55:00|47069.4|47049.4|47049.4|47029.4|47076.9|47056.9|47046.9|47026.9|10
1647565200000|2022-03-18 01:00:00|47055.3|47035.3|47036.9|47016.9|47074.4|47054.4|46996.9|46976.9|238
1647565500000|2022-03-18 01:05:00|47039.4|47019.4|47031.9|47011.9|47079.5|47059.5|47012|46992|76
1647565800000|2022-03-18 01:10:00|47032.8|47012.8|46996.9|46976.9|47032.8|47012.8|46959.4|46939.4|118
1647566100000|2022-03-18 01:15:00|46995.3|46975.3|46985.3|46965.3|47016.9|46996.9|46982.8|46962.8|58
1647566400000|2022-03-18 01:20:00|46987.8|46967.8|46967|46947|47007.8|46987.8|46956.1|46936.1|84
1647566700000|2022-03-18 01:25:00|46967.8|46947.8|46923.6|46903.6|46972.8|46952.8|46921.1|46901.1|87
1647567000000|2022-03-18 01:30:00|46922.8|46902.8|46945.3|46925.3|46946.9|46926.9|46922.8|46902.8|45
1647567300000|2022-03-18 01:35:00|46942.8|46922.8|46946.9|46926.9|46952.8|46932.8|46926.1|46906.1|55
1647567600000|2022-03-18 01:40:00|46947.8|46927.8|46905.3|46885.3|46961.9|46941.9|46904.4|46884.4|82
1647567900000|2022-03-18 01:45:00|46906.9|46886.9|46896.1|46876.1|46906.9|46886.9|46858.6|46838.6|86
1647568200000|2022-03-18 01:50:00|46895.3|46875.3|46897.8|46877.8|46910.3|46890.3|46878.6|46858.6|57
1647568500000|2022-03-18 01:55:00|46899.4|46879.4|46930.2|46910.2|46936.9|46916.9|46897.8|46877.8|65
1647568800000|2022-03-18 02:00:00|46931.9|46911.9|46940.2|46920.2|46995.2|46975.2|46919.4|46899.4|136
1647569100000|2022-03-18 02:05:00|46938.6|46918.6|46980.2|46960.2|46986.1|46966.1|46927.7|46907.7|111
1647569400000|2022-03-18 02:10:00|46977.7|46957.7|46997.7|46977.7|47000.2|46980.2|46965.2|46945.2|69
1647569700000|2022-03-18 02:15:00|46995.2|46975.2|47080.2|47060.2|47080.2|47060.2|46990.2|46970.2|98
1647570000000|2022-03-18 02:20:00|47081.9|47061.9|47097.7|47077.7|47105.2|47085.2|47067.7|47047.7|109
1647570300000|2022-03-18 02:25:00|47095.2|47075.2|47107.7|47087.7|47142.7|47122.7|47092.7|47072.7|126
1647570600000|2022-03-18 02:30:00|47110.2|47090.2|47172.7|47152.7|47175.2|47155.2|47081|47061|202
1647570900000|2022-03-18 02:35:00|47175.2|47155.2|47214.4|47194.4|47251.1|47231.1|47172.7|47152.7|207
1647571200000|2022-03-18 02:40:00|47217.8|47197.8|47273.6|47253.6|47273.6|47253.6|47217.8|47197.8|184
1647571500000|2022-03-18 02:45:00|47275.3|47255.3|47247.7|47227.7|47281.9|47261.9|47234.4|47214.4|201
1647571800000|2022-03-18 02:50:00|47246.9|47226.9|47221.9|47201.9|47259.4|47239.4|47216.9|47196.9|123
1647572100000|2022-03-18 02:55:00|47224.4|47204.4|47249.4|47229.4|47251.9|47231.9|47192.7|47172.7|172
1647572400000|2022-03-18 03:00:00|47247.7|47227.7|47256.9|47236.9|47276.9|47256.9|47239.4|47219.4|136
1647572700000|2022-03-18 03:05:00|47258.6|47238.6|47261.9|47241.9|47269.4|47249.4|47229.4|47209.4|132
1647573000000|2022-03-18 03:10:00|47259.4|47239.4|47279.4|47259.4|47286.9|47266.9|47244.4|47224.4|138
1647573300000|2022-03-18 03:15:00|47281.1|47261.1|47209.4|47189.4|47286.9|47266.9|47209.4|47189.4|93
1647573600000|2022-03-18 03:20:00|47206.9|47186.9|47241.9|47221.9|47243.5|47223.5|47201.9|47181.9|80
1647573900000|2022-03-18 03:25:00|47233.5|47213.5|47221.9|47201.9|47233.5|47213.5|47199.4|47179.4|69
1647574200000|2022-03-18 03:30:00|47221|47201|47269.4|47249.4|47278.5|47258.5|47216.9|47196.9|46
1647574500000|2022-03-18 03:35:00|47270.2|47250.2|47244.4|47224.4|47301|47281|47221.9|47201.9|59
1647574800000|2022-03-18 03:40:00|47246.9|47226.9|47248.5|47228.5|47265.2|47245.2|47239.4|47219.4|118
1647575100000|2022-03-18 03:45:00|47246.8|47226.8|47276|47256|47290.2|47270.2|47244.3|47224.3|52
1647575400000|2022-03-18 03:50:00|47273.5|47253.5|47273.5|47253.5|47297.7|47277.7|47268.5|47248.5|53
1647575700000|2022-03-18 03:55:00|47271|47251|47258.5|47238.5|47271|47251|47246|47226|21
1647576000000|2022-03-18 04:00:00|47261|47241|47306.8|47286.8|47312.7|47292.7|47261|47241|55
1647576300000|2022-03-18 04:05:00|47311|47291|47293.5|47273.5|47313.5|47293.5|47287.7|47267.7|29
1647576600000|2022-03-18 04:10:00|47291.8|47271.8|47296|47276|47296|47276|47281|47261|27
1647576900000|2022-03-18 04:15:00|47293.5|47273.5|47291|47271|47296|47276|47291|47271|10
1647577200000|2022-03-18 04:20:00|47281.8|47261.8|47296.8|47276.8|47298.5|47278.5|47268.5|47248.5|24
1647577500000|2022-03-18 04:25:00|47298.5|47278.5|47303.5|47283.5|47311|47291|47293.5|47273.5|28
1647577800000|2022-03-18 04:30:00|47301.8|47281.8|47281.8|47261.8|47302.6|47282.6|47281.8|47261.8|17
1647578100000|2022-03-18 04:35:00|47283.5|47263.5|47271|47251|47284.3|47264.3|47251|47231|44
1647578400000|2022-03-18 04:40:00|47271.8|47251.8|47266|47246|47283.5|47263.5|47266|47246|18
1647578700000|2022-03-18 04:45:00|47263.5|47243.5|47265.1|47245.1|47270.1|47250.1|47256.8|47236.8|8
1647579000000|2022-03-18 04:50:00|47266|47246|47264.3|47244.3|47266|47246|47255.1|47235.1|12
1647579300000|2022-03-18 04:55:00|47263.4|47243.4|47272.6|47252.6|47280.9|47260.9|47254.3|47234.3|26
1647579600000|2022-03-18 05:00:00|47270.9|47250.9|47288.4|47268.4|47292.6|47272.6|47260.9|47240.9|37
1647579900000|2022-03-18 05:05:00|47286.8|47266.8|47269.3|47249.3|47304.3|47284.3|47268.4|47248.4|209
1647580200000|2022-03-18 05:10:00|47267.6|47247.6|47273.4|47253.4|47291.8|47271.8|47263.4|47243.4|75
1647580500000|2022-03-18 05:15:00|47270.9|47250.9|47280.9|47260.9|47283.4|47263.4|47260.9|47240.9|16
1647580800000|2022-03-18 05:20:00|47282.6|47262.6|47295.9|47275.9|47305.1|47285.1|47260.9|47240.9|77
1647581100000|2022-03-18 05:25:00|47294.3|47274.3|47352.6|47332.6|47354.3|47334.3|47290.9|47270.9|115
1647581400000|2022-03-18 05:30:00|47351.8|47331.8|47278.4|47258.4|47353.4|47333.4|47260.9|47240.9|144
1647581700000|2022-03-18 05:35:00|47280.1|47260.1|47247.6|47227.6|47290.1|47270.1|47218.4|47198.4|44
1647582000000|2022-03-18 05:40:00|47249.2|47229.2|47227.6|47207.6|47249.2|47229.2|47205.1|47185.1|67
1647582300000|2022-03-18 05:45:00|47225.9|47205.9|47242.6|47222.6|47258.4|47238.4|47213.4|47193.4|64
1647582600000|2022-03-18 05:50:00|47244.2|47224.2|47165.1|47145.1|47245.9|47225.9|47157.6|47137.6|120
1647582900000|2022-03-18 05:55:00|47166.7|47146.7|47171.7|47151.7|47224.2|47204.2|47164.2|47144.2|74
1647583200000|2022-03-18 06:00:00|47174.2|47154.2|47134.2|47114.2|47200.9|47180.9|47125|47105|70
1647583500000|2022-03-18 06:05:00|47136.7|47116.7|47175.9|47155.9|47178.4|47158.4|47127.5|47107.5|72
1647583800000|2022-03-18 06:10:00|47174.2|47154.2|47151.7|47131.7|47200.9|47180.9|47151.7|47131.7|144
1647584100000|2022-03-18 06:15:00|47150|47130|47178.4|47158.4|47185|47165|47144.2|47124.2|52
1647584400000|2022-03-18 06:20:00|47180.9|47160.9|47205.9|47185.9|47230.9|47210.9|47180.9|47160.9|56
1647584700000|2022-03-18 06:25:00|47206.7|47186.7|47178.4|47158.4|47218.4|47198.4|47178.4|47158.4|34
1647585000000|2022-03-18 06:30:00|47175.9|47155.9|47143.4|47123.4|47185|47165|47143.4|47123.4|43
1647585300000|2022-03-18 06:35:00|47145.9|47125.9|47105.9|47085.9|47158.4|47138.4|47089.2|47069.2|64
1647585600000|2022-03-18 06:40:00|47104.2|47084.2|47116.7|47096.7|47121.7|47101.7|47100.9|47080.9|42
1647585900000|2022-03-18 06:45:00|47114.2|47094.2|47114.2|47094.2|47126.7|47106.7|47094.2|47074.2|38
1647586200000|2022-03-18 06:50:00|47115.8|47095.8|47067.5|47047.5|47118.3|47098.3|47056.7|47036.7|78
1647586500000|2022-03-18 06:55:00|47063.3|47043.3|47043.3|47023.3|47071.7|47051.7|47035|47015|97
1647586800000|2022-03-18 07:00:00|47042.5|47022.5|47107.5|47087.5|47113.3|47093.3|47035.8|47015.8|89
1647587100000|2022-03-18 07:05:00|47095|47075|47082.5|47062.5|47098.3|47078.3|47082.5|47062.5|27
1647587400000|2022-03-18 07:10:00|47080|47060|47085.8|47065.8|47097.5|47077.5|47037.5|47017.5|51
1647587700000|2022-03-18 07:15:00|47086.7|47066.7|47068.3|47048.3|47122.5|47102.5|47065|47045|69
1647588000000|2022-03-18 07:20:00|47072.5|47052.5|47065.8|47045.8|47115|47095|47063.3|47043.3|50
1647588300000|2022-03-18 07:25:00|47067.5|47047.5|47013.3|46993.3|47089.1|47069.1|47010|46990|67
1647588600000|2022-03-18 07:30:00|47005|46985|47067.5|47047.5|47067.5|47047.5|46950|46930|126
1647588900000|2022-03-18 07:35:00|47059.1|47039.1|47180|47160|47197.5|47177.5|47030|47010|183
1647589200000|2022-03-18 07:40:00|47177.5|47157.5|47189.1|47169.1|47222.5|47202.5|47173.3|47153.3|122
1647589500000|2022-03-18 07:45:00|47190|47170|47214.1|47194.1|47216.6|47196.6|47165.8|47145.8|122
1647589800000|2022-03-18 07:50:00|47211.6|47191.6|47269.1|47249.1|47274.1|47254.1|47177.5|47157.5|135
1647590100000|2022-03-18 07:55:00|47271.6|47251.6|47273.3|47253.3|47410.8|47390.8|47265.8|47245.8|230
1647590400000|2022-03-18 08:00:00|47270.8|47250.8|47177.5|47157.5|47355|47335|47140|47120|162
1647590700000|2022-03-18 08:05:00|47171.6|47151.6|47199.1|47179.1|47213.3|47193.3|47130|47110|54
1647591000000|2022-03-18 08:10:00|47200.8|47180.8|47267.5|47247.5|47271.6|47251.6|47199.1|47179.1|59
1647591300000|2022-03-18 08:15:00|47272.5|47252.5|47282.5|47262.5|47284.1|47264.1|47235|47215|53
1647591600000|2022-03-18 08:20:00|47277.5|47257.5|47215|47195|47325|47305|47214.1|47194.1|86
1647591900000|2022-03-18 08:25:00|47210|47190|47160.8|47140.8|47210|47190|47159.9|47139.9|62
1647592200000|2022-03-18 08:30:00|47162.4|47142.4|47079.9|47059.9|47197.4|47177.4|47074.9|47054.9|127
1647592500000|2022-03-18 08:35:00|47084.1|47064.1|47038.3|47018.3|47111.6|47091.6|47038.3|47018.3|98
1647592800000|2022-03-18 08:40:00|47039.9|47019.9|46906.6|46886.6|47047.5|47027.5|46881.6|46861.6|203
1647593100000|2022-03-18 08:45:00|46911.6|46891.6|46906.6|46886.6|47014.1|46994.1|46883.3|46863.3|149
1647593400000|2022-03-18 08:50:00|46907.4|46887.4|46930.8|46910.8|46978.3|46958.3|46889.9|46869.9|83
1647593700000|2022-03-18 08:55:00|46934.1|46914.1|46959.9|46939.9|46984.1|46964.1|46889.1|46869.1|77
1647594000000|2022-03-18 09:00:00|46962.4|46942.4|46995.8|46975.8|47025.8|47005.8|46952.4|46932.4|116
1647594300000|2022-03-18 09:05:00|46993.3|46973.3|46944.1|46924.1|46993.3|46973.3|46729.9|46709.9|324
1647594600000|2022-03-18 09:10:00|46934.9|46914.9|46919.1|46899.1|46946.6|46926.6|46856.6|46836.6|76
1647594900000|2022-03-18 09:15:00|46916.6|46896.6|46928.3|46908.3|46939.1|46919.1|46879.9|46859.9|34
1647595200000|2022-03-18 09:20:00|46925.8|46905.8|46932.4|46912.4|46949.9|46929.9|46919.9|46899.9|32
1647595500000|2022-03-18 09:25:00|46923.3|46903.3|46995.8|46975.8|46998.3|46978.3|46884.9|46864.9|81
1647595800000|2022-03-18 09:30:00|46997.4|46977.4|47043.3|47023.3|47050.8|47030.8|46980.8|46960.8|123
1647596100000|2022-03-18 09:35:00|47044.9|47024.9|46985.8|46965.8|47044.9|47024.9|46966.6|46946.6|38
1647596400000|2022-03-18 09:40:00|46986.6|46966.6|46993.3|46973.3|47005.8|46985.8|46956.6|46936.6|36
1647596700000|2022-03-18 09:45:00|46991.6|46971.6|47009.1|46989.1|47012.4|46992.4|46963.3|46943.3|29
1647597000000|2022-03-18 09:50:00|47011.6|46991.6|47104.9|47084.9|47115.7|47095.7|47009.1|46989.1|116
1647597300000|2022-03-18 09:55:00|47103.2|47083.2|47050.7|47030.7|47103.2|47083.2|47045.7|47025.7|38
1647597600000|2022-03-18 10:00:00|47054.1|47034.1|47070.7|47050.7|47070.7|47050.7|47013.2|46993.2|37
1647597900000|2022-03-18 10:05:00|47078.2|47058.2|47098.2|47078.2|47123.2|47103.2|47073.2|47053.2|51
1647598200000|2022-03-18 10:10:00|47099.9|47079.9|47054.9|47034.9|47121.6|47101.6|47038.2|47018.2|34
1647598500000|2022-03-18 10:15:00|47056.6|47036.6|47065.7|47045.7|47110.7|47090.7|47043.2|47023.2|57
1647598800000|2022-03-18 10:20:00|47067.4|47047.4|47053.2|47033.2|47073.2|47053.2|47030.7|47010.7|32
1647599100000|2022-03-18 10:25:00|47054.9|47034.9|47106.6|47086.6|47113.2|47093.2|47054.9|47034.9|34
1647599400000|2022-03-18 10:30:00|47105.7|47085.7|47115.7|47095.7|47171.6|47151.6|47098.2|47078.2|49
1647599700000|2022-03-18 10:35:00|47111.6|47091.6|47095.7|47075.7|47118.2|47098.2|47090.7|47070.7|28
1647600000000|2022-03-18 10:40:00|47094.1|47074.1|47060.7|47040.7|47107.4|47087.4|47043.2|47023.2|24
1647600300000|2022-03-18 10:45:00|47063.2|47043.2|47048.2|47028.2|47070.7|47050.7|47033.2|47013.2|32
1647600600000|2022-03-18 10:50:00|47050.7|47030.7|47100.7|47080.7|47118.2|47098.2|47050.7|47030.7|34
1647600900000|2022-03-18 10:55:00|47099.1|47079.1|47168.2|47148.2|47185.7|47165.7|47090.7|47070.7|83
1647601200000|2022-03-18 11:00:00|47169.1|47149.1|47099.1|47079.1|47169.9|47149.9|47081.6|47061.6|62
1647601500000|2022-03-18 11:05:00|47096.6|47076.6|47163.2|47143.2|47165.7|47145.7|47096.6|47076.6|46
1647601800000|2022-03-18 11:10:00|47165.7|47145.7|47113.2|47093.2|47168.2|47148.2|47113.2|47093.2|36
1647602100000|2022-03-18 11:15:00|47110.7|47090.7|47129.9|47109.9|47132.4|47112.4|47094.9|47074.9|32
1647602400000|2022-03-18 11:20:00|47130.7|47110.7|47181.5|47161.5|47182.4|47162.4|47114.9|47094.9|45
1647602700000|2022-03-18 11:25:00|47179.9|47159.9|47149|47129|47208.2|47188.2|47149|47129|71
1647603000000|2022-03-18 11:30:00|47150.7|47130.7|47177.4|47157.4|47193.2|47173.2|47139|47119|69
1647603300000|2022-03-18 11:35:00|47175.7|47155.7|47159.9|47139.9|47197.4|47177.4|47154.9|47134.9|55
1647603600000|2022-03-18 11:40:00|47162.4|47142.4|47103.2|47083.2|47162.4|47142.4|47094|47074|55
1647603900000|2022-03-18 11:45:00|47105.7|47085.7|47084|47064|47109.8|47089.8|47064|47044|99
1647604200000|2022-03-18 11:50:00|47076.5|47056.5|47080.7|47060.7|47080.7|47060.7|47061.5|47041.5|77
1647604500000|2022-03-18 11:55:00|47078.2|47058.2|47075.7|47055.7|47083.2|47063.2|47068.2|47048.2|38
1647604800000|2022-03-18 12:00:00|47078.2|47058.2|47107.3|47087.3|47109.8|47089.8|47064.8|47044.8|150
1647605100000|2022-03-18 12:05:00|47108.2|47088.2|47105.7|47085.7|47110.7|47090.7|47064|47044|112
1647605400000|2022-03-18 12:10:00|47111.5|47091.5|47106.5|47086.5|47164.8|47144.8|47089|47069|187
1647605700000|2022-03-18 12:15:00|47099.8|47079.8|47096.5|47076.5|47099.8|47079.8|47061.5|47041.5|119
1647606000000|2022-03-18 12:20:00|47101.5|47081.5|46984.8|46964.8|47104|47084|46984.8|46964.8|216
1647606300000|2022-03-18 12:25:00|46978.2|46958.2|47079.8|47059.8|47089.8|47069.8|46978.2|46958.2|166
1647606600000|2022-03-18 12:30:00|47074|47054|46985.7|46965.7|47117.3|47097.3|46984.9|46964.9|247
1647606900000|2022-03-18 12:35:00|46984.9|46964.9|47005.6|46985.6|47019.8|46999.8|46914.8|46894.8|272
1647607200000|2022-03-18 12:40:00|47004|46984|47016.5|46996.5|47076.5|47056.5|46994.8|46974.8|132
1647607500000|2022-03-18 12:45:00|47010.7|46990.7|47044|47024|47059|47039|46949|46929|149
1647607800000|2022-03-18 12:50:00|47043.1|47023.1|46948.2|46928.2|47044|47024|46936.5|46916.5|126
1647608100000|2022-03-18 12:55:00|46946.5|46926.5|47008.2|46988.2|47038.2|47018.2|46946.5|46926.5|105
1647608400000|2022-03-18 13:00:00|47006.5|46986.5|46975.7|46955.7|47069.8|47049.8|46970.7|46950.7|335
1647608700000|2022-03-18 13:05:00|46977.3|46957.3|47011.5|46991.5|47015.7|46995.7|46952.3|46932.3|133
1647609000000|2022-03-18 13:10:00|47013.1|46993.1|47024|47004|47048.1|47028.1|46983.1|46963.1|152
1647609300000|2022-03-18 13:15:00|47021.5|47001.5|46945.6|46925.6|47021.5|47001.5|46912.3|46892.3|185
1647609600000|2022-03-18 13:20:00|46944|46924|46875.6|46855.6|46975.6|46955.6|46870.6|46850.6|184
1647609900000|2022-03-18 13:25:00|46873.1|46853.1|46933.1|46913.1|46958.1|46938.1|46873.1|46853.1|193
1647610200000|2022-03-18 13:30:00|46935.6|46915.6|46930.6|46910.6|46974.8|46954.8|46908.1|46888.1|303
1647610500000|2022-03-18 13:35:00|46934|46914|46873.1|46853.1|46983.1|46963.1|46864|46844|200
1647610800000|2022-03-18 13:40:00|46870.6|46850.6|47018.1|46998.1|47033.1|47013.1|46818.1|46798.1|297
1647611100000|2022-03-18 13:45:00|47017.3|46997.3|46998.1|46978.1|47024.8|47004.8|46955.6|46935.6|135
1647611400000|2022-03-18 13:50:00|46995.6|46975.6|46934.8|46914.8|47035.6|47015.6|46877.3|46857.3|184
1647611700000|2022-03-18 13:55:00|46933.1|46913.1|46983.1|46963.1|47036.5|47016.5|46915.6|46895.6|191
1647612000000|2022-03-18 14:00:00|46984.8|46964.8|47173.1|47153.1|47183.9|47163.9|46984.8|46964.8|257
1647612300000|2022-03-18 14:05:00|47171.5|47151.5|47140.6|47120.6|47198.1|47178.1|47139.8|47119.8|235
1647612600000|2022-03-18 14:10:00|47143.1|47123.1|47285.6|47265.6|47339|47319|47061.4|47041.4|825
1647612900000|2022-03-18 14:15:00|47279|47259|47248.1|47228.1|47283.1|47263.1|47223.1|47203.1|281
1647613200000|2022-03-18 14:20:00|47250.6|47230.6|47403.1|47383.1|47431.4|47411.4|47246.5|47226.5|327
1647613500000|2022-03-18 14:25:00|47401.4|47381.4|47443.9|47423.9|47445.6|47425.6|47394.8|47374.8|350
1647613800000|2022-03-18 14:30:00|47445.6|47425.6|47483.9|47463.9|47562.2|47542.2|47443.9|47423.9|457
1647614100000|2022-03-18 14:35:00|47483.1|47463.1|47448.1|47428.1|47486.4|47466.4|47380.6|47360.6|253
1647614400000|2022-03-18 14:40:00|47446.5|47426.5|47400.6|47380.6|47455.6|47435.6|47358.1|47338.1|216
1647614700000|2022-03-18 14:45:00|47398.1|47378.1|47473.9|47453.9|47511.4|47491.4|47393.1|47373.1|324
1647615000000|2022-03-18 14:50:00|47478.9|47458.9|47395.5|47375.5|47503.9|47483.9|47386.4|47366.4|261
1647615300000|2022-03-18 14:55:00|47393|47373|47398.8|47378.8|47431.3|47411.3|47388.9|47368.9|162
1647615600000|2022-03-18 15:00:00|47401.3|47381.3|47463|47443|47463.9|47443.9|47398.8|47378.8|183
1647615900000|2022-03-18 15:05:00|47465.5|47445.5|47480.5|47460.5|47480.5|47460.5|47424.7|47404.7|247
1647616200000|2022-03-18 15:10:00|47483|47463|47485.5|47465.5|47498|47478|47473|47453|133
1647616500000|2022-03-18 15:15:00|47483.8|47463.8|47530.5|47510.5|47530.5|47510.5|47478|47458|153
1647616800000|2022-03-18 15:20:00|47533|47513|47550.5|47530.5|47576.3|47556.3|47530.5|47510.5|328
1647617100000|2022-03-18 15:25:00|47548.8|47528.8|47561.3|47541.3|47565.5|47545.5|47545.5|47525.5|86
1647617400000|2022-03-18 15:30:00|47563|47543|47568.8|47548.8|47580.4|47560.4|47538.8|47518.8|174
1647617700000|2022-03-18 15:35:00|47572.1|47552.1|47532.1|47512.1|47585.4|47565.4|47517.9|47497.9|234
1647618000000|2022-03-18 15:40:00|47534.6|47514.6|47503.8|47483.8|47537.1|47517.1|47502.1|47482.1|123
1647618300000|2022-03-18 15:45:00|47500.5|47480.5|47450.5|47430.5|47503.8|47483.8|47435.5|47415.5|222
1647618600000|2022-03-18 15:50:00|47448.8|47428.8|47423|47403|47479.6|47459.6|47418|47398|192
1647618900000|2022-03-18 15:55:00|47425.5|47405.5|47360.5|47340.5|47430.5|47410.5|47348|47328|208
1647619200000|2022-03-18 16:00:00|47362.1|47342.1|47313|47293|47370.5|47350.5|47270.5|47250.5|278
1647619500000|2022-03-18 16:05:00|47310.5|47290.5|47382.1|47362.1|47383.8|47363.8|47305.5|47285.5|148
1647619800000|2022-03-18 16:10:00|47383|47363|47355.5|47335.5|47405.5|47385.5|47345.5|47325.5|107
1647620100000|2022-03-18 16:15:00|47357.1|47337.1|47370.4|47350.4|47380.5|47360.5|47357.1|47337.1|97
1647620400000|2022-03-18 16:20:00|47368.8|47348.8|47332.1|47312.1|47372.9|47352.9|47320.4|47300.4|179
1647620700000|2022-03-18 16:25:00|47330.4|47310.4|47331.2|47311.2|47382|47362|47328.7|47308.7|119
1647621000000|2022-03-18 16:30:00|47329.6|47309.6|47348.7|47328.7|47352.9|47332.9|47321.2|47301.2|116
1647621300000|2022-03-18 16:35:00|47347.9|47327.9|47310.4|47290.4|47351.2|47331.2|47293.7|47273.7|163
1647621600000|2022-03-18 16:40:00|47306.2|47286.2|47278.7|47258.7|47328.7|47308.7|47273.7|47253.7|218
1647621900000|2022-03-18 16:45:00|47276.2|47256.2|47331.2|47311.2|47355.4|47335.4|47261.2|47241.2|120
1647622200000|2022-03-18 16:50:00|47328.7|47308.7|47348.7|47328.7|47356.2|47336.2|47311.2|47291.2|116
1647622500000|2022-03-18 16:55:00|47350.4|47330.4|47381.2|47361.2|47392.9|47372.9|47336.2|47316.2|429
1647622800000|2022-03-18 17:00:00|47372.1|47352.1|47332|47312|47383.7|47363.7|47332|47312|201
1647623100000|2022-03-18 17:05:00|47330.4|47310.4|47317.9|47297.9|47336.2|47316.2|47297|47277|153
1647623400000|2022-03-18 17:10:00|47317|47297|47297|47277|47329.5|47309.5|47282|47262|43
1647623700000|2022-03-18 17:15:00|47294.5|47274.5|47293.7|47273.7|47297.9|47277.9|47260.4|47240.4|41
1647624000000|2022-03-18 17:20:00|47294.5|47274.5|47299.5|47279.5|47319.5|47299.5|47292|47272|54
1647624300000|2022-03-18 17:25:00|47297|47277|47254.5|47234.5|47297|47277|47220.4|47200.4|99
1647624600000|2022-03-18 17:30:00|47252.8|47232.8|47269.5|47249.5|47269.5|47249.5|47247.8|47227.8|34
1647624900000|2022-03-18 17:35:00|47272|47252|47291.2|47271.2|47293.7|47273.7|47266.1|47246.1|90
1647625200000|2022-03-18 17:40:00|47290.3|47270.3|47290.3|47270.3|47312.8|47292.8|47281.2|47261.2|61
1647625500000|2022-03-18 17:45:00|47292|47272|47279.5|47259.5|47313.7|47293.7|47278.7|47258.7|39
1647625800000|2022-03-18 17:50:00|47281.2|47261.2|47238.7|47218.7|47283.7|47263.7|47238.7|47218.7|50
1647626100000|2022-03-18 17:55:00|47237|47217|47238.7|47218.7|47276.2|47256.2|47232|47212|64
1647626400000|2022-03-18 18:00:00|47236.2|47216.2|47238.6|47218.6|47242|47222|47213.7|47193.7|94
1647626700000|2022-03-18 18:05:00|47241.1|47221.1|47222|47202|47241.1|47221.1|47207|47187|43
1647627000000|2022-03-18 18:10:00|47220.3|47200.3|47239.5|47219.5|47244.5|47224.5|47220.3|47200.3|49
1647627300000|2022-03-18 18:15:00|47237.8|47217.8|47272|47252|47288.6|47268.6|47237.8|47217.8|31
1647627600000|2022-03-18 18:20:00|47270.3|47250.3|47272|47252|47282|47262|47249.5|47229.5|193
1647627900000|2022-03-18 18:25:00|47273.6|47253.6|47259.4|47239.4|47275.3|47255.3|47242|47222|53
1647628200000|2022-03-18 18:30:00|47256.9|47236.9|47286.9|47266.9|47290.2|47270.2|47249.4|47229.4|48
1647628500000|2022-03-18 18:35:00|47293.6|47273.6|47331.1|47311.1|47331.1|47311.1|47293.6|47273.6|53
1647628800000|2022-03-18 18:40:00|47333.6|47313.6|47289.4|47269.4|47346.9|47326.9|47289.4|47269.4|59
1647629100000|2022-03-18 18:45:00|47286.9|47266.9|47276.9|47256.9|47291.1|47271.1|47269.4|47249.4|27
1647629400000|2022-03-18 18:50:00|47275.3|47255.3|47264.4|47244.4|47281.9|47261.9|47261.9|47241.9|60
1647629700000|2022-03-18 18:55:00|47262.8|47242.8|47276.9|47256.9|47278.6|47258.6|47261.9|47241.9|36
1647630000000|2022-03-18 19:00:00|47274.4|47254.4|47260.3|47240.3|47286.9|47266.9|47259.4|47239.4|85
1647630300000|2022-03-18 19:05:00|47259.4|47239.4|47245.3|47225.3|47261.9|47241.9|47226.9|47206.9|61
1647630600000|2022-03-18 19:10:00|47246.9|47226.9|47319.5|47299.5|47319.5|47299.5|47244.4|47224.4|124
1647630900000|2022-03-18 19:15:00|47320.3|47300.3|47299.5|47279.5|47330.3|47310.3|47297.8|47277.8|60
1647631200000|2022-03-18 19:20:00|47300.3|47280.3|47295.3|47275.3|47302.8|47282.8|47285.3|47265.3|38
1647631500000|2022-03-18 19:25:00|47300.3|47280.3|47282.8|47262.8|47300.3|47280.3|47275.3|47255.3|60
1647631800000|2022-03-18 19:30:00|47281.2|47261.2|47300.3|47280.3|47302.8|47282.8|47267.8|47247.8|37
1647632100000|2022-03-18 19:35:00|47302.8|47282.8|47257.8|47237.8|47302.8|47282.8|47257.8|47237.8|71
1647632400000|2022-03-18 19:40:00|47260.3|47240.3|47285.3|47265.3|47286.2|47266.2|47257.8|47237.8|25
1647632700000|2022-03-18 19:45:00|47280.3|47260.3|47287|47267|47288.6|47268.6|47275.3|47255.3|50
1647633000000|2022-03-18 19:50:00|47288.6|47268.6|47249.4|47229.4|47297|47277|47247.8|47227.8|44
1647633300000|2022-03-18 19:55:00|47247.8|47227.8|47262.8|47242.8|47262.8|47242.8|47235.3|47215.3|80
1647633600000|2022-03-18 20:00:00|47264.4|47244.4|47261.9|47241.9|47270.3|47250.3|47244.4|47224.4|36
1647633900000|2022-03-18 20:05:00|47264.4|47244.4|47270.2|47250.2|47281.1|47261.1|47263.6|47243.6|21
1647634200000|2022-03-18 20:10:00|47272.7|47252.7|47304.4|47284.4|47311.9|47291.9|47272.7|47252.7|37
1647634500000|2022-03-18 20:15:00|47306|47286|47299.4|47279.4|47311.9|47291.9|47294.4|47274.4|13
1647634800000|2022-03-18 20:20:00|47298.5|47278.5|47282.7|47262.7|47299.4|47279.4|47279.4|47259.4|18
1647635100000|2022-03-18 20:25:00|47281.9|47261.9|47270.2|47250.2|47281.9|47261.9|47266.9|47246.9|28
1647635400000|2022-03-18 20:30:00|47268.6|47248.6|47250.2|47230.2|47270.2|47250.2|47250.2|47230.2|43
1647635700000|2022-03-18 20:35:00|47247.7|47227.7|47242.7|47222.7|47247.7|47227.7|47237.7|47217.7|32
1647636000000|2022-03-18 20:40:00|47244.3|47224.3|47246.8|47226.8|47249.3|47229.3|47244.3|47224.3|19
1647636300000|2022-03-18 20:45:00|47244.3|47224.3|47216.1|47196.1|47245.2|47225.2|47216.1|47196.1|41
1647636600000|2022-03-18 20:50:00|47217.7|47197.7|47191|47171|47220.2|47200.2|47186|47166|61
1647636900000|2022-03-18 20:55:00|47196|47176|47170.2|47150.2|47205.2|47185.2|47170.2|47150.2|81
1647813600000|2022-03-20 22:00:00|47207.9|47187.9|47073.2|47053.2|47210.4|47190.4|47012.3|46992.3|159
1647813900000|2022-03-20 22:05:00|47072.3|47052.3|47052.6|47032.6|47082.6|47062.6|47037.4|47017.4|64
1647814200000|2022-03-20 22:10:00|47054.2|47034.2|47067.6|47047.6|47072.6|47052.6|47054.2|47034.2|18
1647814500000|2022-03-20 22:15:00|47070.1|47050.1|47106.7|47086.7|47106.7|47086.7|47067.6|47047.6|14
1647814800000|2022-03-20 22:20:00|47108.2|47088.2|47101.7|47081.7|47113.2|47093.2|47101.7|47081.7|17
1647815100000|2022-03-20 22:25:00|47100.1|47080.1|47103.2|47083.2|47106.7|47086.7|47096.7|47076.7|27
1647815400000|2022-03-20 22:30:00|47104.8|47084.8|47134.2|47114.2|47136.7|47116.7|47104.8|47084.8|21
1647815700000|2022-03-20 22:35:00|47131.7|47111.7|47126.7|47106.7|47131.7|47111.7|47124.2|47104.2|6
1647816000000|2022-03-20 22:40:00|47125.7|47105.7|47099.2|47079.2|47125.7|47105.7|47094.2|47074.2|22
1647816300000|2022-03-20 22:45:00|47096.7|47076.7|47094.1|47074.1|47096.7|47076.7|47089.1|47069.1|4
1647816600000|2022-03-20 22:50:00|47096.6|47076.6|47104.1|47084.1|47104.1|47084.1|47096.6|47076.6|5
1647816900000|2022-03-20 22:55:00|47102.6|47082.6|47106.6|47086.6|47109.1|47089.1|47101.6|47081.6|10
1647817200000|2022-03-20 23:00:00|47104.1|47084.1|47097|47077|47111.6|47091.6|47097|47077|17
1647817500000|2022-03-20 23:05:00|47096.6|47076.6|47089.1|47069.1|47104.1|47084.1|47086.6|47066.6|15
1647817800000|2022-03-20 23:10:00|47086.6|47066.6|47062.6|47042.6|47086.6|47066.6|47056.6|47036.6|121
1647818100000|2022-03-20 23:15:00|47061.6|47041.6|47075.1|47055.1|47081.6|47061.6|47059.1|47039.1|13
1647818400000|2022-03-20 23:20:00|47074.1|47054.1|47077.6|47057.6|47081.6|47061.6|47073.5|47053.5|17
1647818700000|2022-03-20 23:25:00|47079.1|47059.1|47094.1|47074.1|47096.6|47076.6|47074.1|47054.1|15
1647819000000|2022-03-20 23:30:00|47095.7|47075.7|47090.7|47070.7|47096.6|47076.6|47083.5|47063.5|9
1647819300000|2022-03-20 23:35:00|47091.6|47071.6|47106.6|47086.6|47106.6|47086.6|47091.6|47071.6|0
1647819600000|2022-03-20 23:40:00|47096.6|47076.6|47109.1|47089.1|47117.6|47097.6|47093.2|47073.2|43
1647819900000|2022-03-20 23:45:00|47106|47086|47080.1|47060.1|47106|47086|47079.1|47059.1|16
1647820200000|2022-03-20 23:50:00|47078.5|47058.5|47066.6|47046.6|47080.1|47060.1|47051.6|47031.6|26
1647820500000|2022-03-20 23:55:00|47070.7|47050.7|47066.6|47046.6|47072.2|47052.2|47053.2|47033.2|12
1647820800000|2022-03-21 00:00:00|47069.1|47049.1|47087.6|47067.6|47090.1|47070.1|47061.6|47041.6|16
1647821100000|2022-03-21 00:05:00|47090.1|47070.1|47092.5|47072.5|47097.5|47077.5|47080|47060|15
1647821400000|2022-03-21 00:10:00|47094.1|47074.1|47087.5|47067.5|47097.5|47077.5|47067.5|47047.5|20
1647821700000|2022-03-21 00:15:00|47089.1|47069.1|47085|47065|47099.1|47079.1|47082.5|47062.5|15
1647822000000|2022-03-21 00:20:00|47082.5|47062.5|47105|47085|47105|47085|47080|47060|7
1647822300000|2022-03-21 00:25:00|47102.5|47082.5|47114.1|47094.1|47116.6|47096.6|47102.5|47082.5|8
1647822600000|2022-03-21 00:30:00|47111.6|47091.6|47146.6|47126.6|47154.1|47134.1|47109.1|47089.1|41
1647822900000|2022-03-21 00:35:00|47144.1|47124.1|47139.1|47119.1|47155.6|47135.6|47139.1|47119.1|26
1647823200000|2022-03-21 00:40:00|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47124.1|47104.1|4
1647823500000|2022-03-21 00:45:00|47141.6|47121.6|47131.6|47111.6|47144.1|47124.1|47125.6|47105.6|14
1647823800000|2022-03-21 00:50:00|47134.1|47114.1|47131.6|47111.6|47136.6|47116.6|47121.6|47101.6|13
1647824100000|2022-03-21 00:55:00|47139.1|47119.1|47209.7|47189.7|47213.1|47193.1|47139.1|47119.1|82
1647824400000|2022-03-21 01:00:00|47212.2|47192.2|47240.6|47220.6|47304.7|47284.7|47149.7|47129.7|224
1647824700000|2022-03-21 01:05:00|47242.2|47222.2|47260.6|47240.6|47273.7|47253.7|47230.6|47210.6|39
1647825000000|2022-03-21 01:10:00|47258.1|47238.1|47264.6|47244.6|47269.7|47249.7|47243.1|47223.1|30
1647825300000|2022-03-21 01:15:00|47263.7|47243.7|47253.7|47233.7|47264.6|47244.6|47234.6|47214.6|30
1647825600000|2022-03-21 01:20:00|47255.2|47235.2|47301.2|47281.2|47303.7|47283.7|47253.7|47233.7|49
1647825900000|2022-03-21 01:25:00|47298.7|47278.7|47290.6|47270.6|47301.2|47281.2|47270.6|47250.6|39
1647826200000|2022-03-21 01:30:00|47293.1|47273.1|47230.6|47210.6|47295.6|47275.6|47216.5|47196.5|64
1647826500000|2022-03-21 01:35:00|47235.6|47215.6|47220.6|47200.6|47235.6|47215.6|47204|47184|52
1647826800000|2022-03-21 01:40:00|47215.6|47195.6|47160.6|47140.6|47223.1|47203.1|47158.1|47138.1|41
1647827100000|2022-03-21 01:45:00|47159|47139|47178.1|47158.1|47183.1|47163.1|47148.1|47128.1|41
1647827400000|2022-03-21 01:50:00|47177.1|47157.1|47153.1|47133.1|47177.1|47157.1|47136.5|47116.5|46
1647827700000|2022-03-21 01:55:00|47154.6|47134.6|47080|47060|47160.6|47140.6|47074|47054|77
1647828000000|2022-03-21 02:00:00|47077.5|47057.5|47055.6|47035.6|47090.6|47070.6|47033.1|47013.1|69
1647828300000|2022-03-21 02:05:00|47058.1|47038.1|47022.1|47002.1|47078.1|47058.1|47008.1|46988.1|54
1647828600000|2022-03-21 02:10:00|47024.6|47004.6|47046.5|47026.5|47046.5|47026.5|47016.5|46996.5|48
1647828900000|2022-03-21 02:15:00|47048.1|47028.1|47028.1|47008.1|47075.6|47055.6|47023.1|47003.1|50
1647829200000|2022-03-21 02:20:00|47025.6|47005.6|46970|46950|47025.6|47005.6|46955|46935|144
1647829500000|2022-03-21 02:25:00|46967.5|46947.5|46923.4|46903.4|46970|46950|46917.8|46897.8|81
1647829800000|2022-03-21 02:30:00|46926.9|46906.9|46824|46804|46944|46924|46824|46804|182
1647830100000|2022-03-21 02:35:00|46821.5|46801.5|46819|46799|46865.5|46845.5|46772.5|46752.5|158
1647830400000|2022-03-21 02:40:00|46820|46800|46809|46789|46833|46813|46804.9|46784.9|108
1647830700000|2022-03-21 02:45:00|46804.9|46784.9|46779|46759|46823|46803|46779|46759|109
1647831000000|2022-03-21 02:50:00|46778|46758|46766.5|46746.5|46778|46758|46746.5|46726.5|113
1647831300000|2022-03-21 02:55:00|46768|46748|46819|46799|46819|46799|46761.5|46741.5|69
1647831600000|2022-03-21 03:00:00|46815.9|46795.9|46709.6|46689.6|46815.9|46795.9|46672.4|46652.4|135
1647831900000|2022-03-21 03:05:00|46707.1|46687.1|46639.9|46619.9|46735.5|46715.5|46636.5|46616.5|158
1647832200000|2022-03-21 03:10:00|46639|46619|46714|46694|46716.5|46696.5|46590.5|46570.5|214
1647832500000|2022-03-21 03:15:00|46709|46689|46648|46628|46712.1|46692.1|46647.1|46627.1|104
1647832800000|2022-03-21 03:20:00|46647.1|46627.1|46631.5|46611.5|46647.1|46627.1|46609.6|46589.6|92
1647833100000|2022-03-21 03:25:00|46632.4|46612.4|46615.5|46595.5|46636.5|46616.5|46595.9|46575.9|73
1647833400000|2022-03-21 03:30:00|46614|46594|46626.1|46606.1|46626.1|46606.1|46595.9|46575.9|35
1647833700000|2022-03-21 03:35:00|46620.5|46600.5|46639|46619|46651.5|46631.5|46619|46599|46
1647834000000|2022-03-21 03:40:00|46637.4|46617.4|46633.6|46613.6|46641.5|46621.5|46606.5|46586.5|28
1647834300000|2022-03-21 03:45:00|46635.1|46615.1|46633|46613|46635.1|46615.1|46621.5|46601.5|21
1647834600000|2022-03-21 03:50:00|46635.5|46615.5|46681.4|46661.4|46682.4|46662.4|46633|46613|35
1647834900000|2022-03-21 03:55:00|46678.9|46658.9|46668.9|46648.9|46680.5|46660.5|46664.5|46644.5|24
1647835200000|2022-03-21 04:00:00|46663.9|46643.9|46673.9|46653.9|46676.4|46656.4|46648.9|46628.9|30
1647835500000|2022-03-21 04:05:00|46676.4|46656.4|46673.9|46653.9|46678.9|46658.9|46673.9|46653.9|8
1647835800000|2022-03-21 04:10:00|46676.4|46656.4|46680.5|46660.5|46680.5|46660.5|46673.9|46653.9|7
1647836100000|2022-03-21 04:15:00|46682|46662|46672|46652|46684.5|46664.5|46672|46652|13
1647836400000|2022-03-21 04:20:00|46673.6|46653.6|46678.6|46658.6|46678.6|46658.6|46672|46652|13
1647836700000|2022-03-21 04:25:00|46679.5|46659.5|46671.1|46651.1|46682|46662|46671.1|46651.1|23
1647837000000|2022-03-21 04:30:00|46669.5|46649.5|46674.5|46654.5|46676|46656|46668|46648|5
1647837300000|2022-03-21 04:35:00|46676|46656|46682|46662|46682|46662|46676|46656|11
1647837600000|2022-03-21 04:40:00|46704.5|46684.5|46715.5|46695.5|46724.5|46704.5|46704.5|46684.5|26
1647837900000|2022-03-21 04:45:00|46713|46693|46722|46702|46722|46702|46707|46687|23
1647838200000|2022-03-21 04:50:00|46723.5|46703.5|46705.5|46685.5|46730.5|46710.5|46705.5|46685.5|29
1647838500000|2022-03-21 04:55:00|46704.5|46684.5|46719.1|46699.1|46719.1|46699.1|46704.5|46684.5|21
1647838800000|2022-03-21 05:00:00|46717.6|46697.6|46679.5|46659.5|46722|46702|46679.5|46659.5|26
1647839100000|2022-03-21 05:05:00|46677.9|46657.9|46673.5|46653.5|46682|46662|46671|46651|12
1647839400000|2022-03-21 05:10:00|46676|46656|46622|46602|46676|46656|46617.9|46597.9|69
1647839700000|2022-03-21 05:15:00|46620.4|46600.4|46607|46587|46620.4|46600.4|46587|46567|48
1647840000000|2022-03-21 05:20:00|46604.5|46584.5|46615.4|46595.4|46622|46602|46602|46582|23
1647840300000|2022-03-21 05:25:00|46614.5|46594.5|46632|46612|46632|46612|46613.5|46593.5|20
1647840600000|2022-03-21 05:30:00|46630.4|46610.4|46657|46637|46669.5|46649.5|46612.9|46592.9|88
1647840900000|2022-03-21 05:35:00|46659.5|46639.5|46639.5|46619.5|46664.5|46644.5|46592|46572|37
1647841200000|2022-03-21 05:40:00|46642|46622|46639.5|46619.5|46644.5|46624.5|46609.5|46589.5|15
1647841500000|2022-03-21 05:45:00|46644.5|46624.5|46644.5|46624.5|46656|46636|46619.5|46599.5|35
1647841800000|2022-03-21 05:50:00|46642.9|46622.9|46709.4|46689.4|46711.9|46691.9|46634.5|46614.5|73
1647842100000|2022-03-21 05:55:00|46706.9|46686.9|46731.9|46711.9|46751.4|46731.4|46694.4|46674.4|71
1647842400000|2022-03-21 06:00:00|46730.4|46710.4|46729.4|46709.4|46743.5|46723.5|46714.4|46694.4|54
1647842700000|2022-03-21 06:05:00|46731|46711|46724.4|46704.4|46748.5|46728.5|46714.4|46694.4|47
1647843000000|2022-03-21 06:10:00|46722.9|46702.9|46734.4|46714.4|46756.9|46736.9|46721.9|46701.9|42
1647843300000|2022-03-21 06:15:00|46731.9|46711.9|46756.9|46736.9|46769.4|46749.4|46729.4|46709.4|64
1647843600000|2022-03-21 06:20:00|46756|46736|46771.9|46751.9|46771.9|46751.9|46734.4|46714.4|65
1647843900000|2022-03-21 06:25:00|46773.5|46753.5|46779.4|46759.4|46811|46791|46773.5|46753.5|51
1647844200000|2022-03-21 06:30:00|46781|46761|46759.4|46739.4|46786.9|46766.9|46741.9|46721.9|37
1647844500000|2022-03-21 06:35:00|46761.9|46741.9|46749.4|46729.4|46781.9|46761.9|46744.4|46724.4|38
1647844800000|2022-03-21 06:40:00|46746.9|46726.9|46798.5|46778.5|46836.9|46816.9|46746.9|46726.9|63
1647845100000|2022-03-21 06:45:00|46796.9|46776.9|46706.9|46686.9|46796.9|46776.9|46701.9|46681.9|87
1647845400000|2022-03-21 06:50:00|46709.4|46689.4|46684.4|46664.4|46714.4|46694.4|46660.9|46640.9|85
1647845700000|2022-03-21 06:55:00|46686.9|46666.9|46721.9|46701.9|46728.4|46708.4|46674.4|46654.4|50
1647846000000|2022-03-21 07:00:00|46723.4|46703.4|46764.4|46744.4|46786.9|46766.9|46721.9|46701.9|117
1647846300000|2022-03-21 07:05:00|46761.9|46741.9|46801.9|46781.9|46816.9|46796.9|46741.9|46721.9|32
1647846600000|2022-03-21 07:10:00|46799.4|46779.4|46856.9|46836.9|46860|46840|46794.4|46774.4|51
1647846900000|2022-03-21 07:15:00|46851.9|46831.9|46836.9|46816.9|46861.5|46841.5|46821.9|46801.9|34
1647847200000|2022-03-21 07:20:00|46837.9|46817.9|46863.8|46843.8|46880|46860|46836.9|46816.9|44
1647847500000|2022-03-21 07:25:00|46859.8|46839.8|46841.9|46821.9|46869.4|46849.4|46829.4|46809.4|41
1647847800000|2022-03-21 07:30:00|46845.3|46825.3|46705.7|46685.7|46847.8|46827.8|46673.8|46653.8|102
1647848100000|2022-03-21 07:35:00|46704.8|46684.8|46697.3|46677.3|46712.3|46692.3|46639.2|46619.2|81
1647848400000|2022-03-21 07:40:00|46699.8|46679.8|46737.3|46717.3|46737.3|46717.3|46695.7|46675.7|49
1647848700000|2022-03-21 07:45:00|46738.8|46718.8|46925.3|46905.3|46927.8|46907.8|46720.7|46700.7|170
1647849000000|2022-03-21 07:50:00|46927.8|46907.8|46908.8|46888.8|46936.3|46916.3|46906.3|46886.3|99
1647849300000|2022-03-21 07:55:00|46911.3|46891.3|46956.3|46936.3|46978.8|46958.8|46903.8|46883.8|95
1647849600000|2022-03-21 08:00:00|46958.8|46938.8|46940.3|46920.3|46993.4|46973.4|46932.8|46912.8|154
1647849900000|2022-03-21 08:05:00|46937.8|46917.8|46984.9|46964.9|46992.4|46972.4|46930.3|46910.3|82
1647850200000|2022-03-21 08:10:00|46984|46964|46943.4|46923.4|46996.5|46976.5|46925.9|46905.9|74
1647850500000|2022-03-21 08:15:00|46940.9|46920.9|46913.4|46893.4|46950.9|46930.9|46899.3|46879.3|55
1647850800000|2022-03-21 08:20:00|46915.9|46895.9|46925.9|46905.9|46945.9|46925.9|46898.4|46878.4|36
1647851100000|2022-03-21 08:25:00|46921.8|46901.8|46961.8|46941.8|46974.3|46954.3|46912.4|46892.4|43
1647851400000|2022-03-21 08:30:00|46960.9|46940.9|46895.3|46875.3|46960.9|46940.9|46895.3|46875.3|69
1647851700000|2022-03-21 08:35:00|46897.8|46877.8|46937.8|46917.8|46942.8|46922.8|46865.3|46845.3|72
1647852000000|2022-03-21 08:40:00|46939.3|46919.3|46917.8|46897.8|46940.3|46920.3|46890.3|46870.3|46
1647852300000|2022-03-21 08:45:00|46920.3|46900.3|46851.3|46831.3|46932.8|46912.8|46838.8|46818.8|69
1647852600000|2022-03-21 08:50:00|46852.8|46832.8|46891.3|46871.3|46894.7|46874.7|46849.7|46829.7|53
1647852900000|2022-03-21 08:55:00|46893.8|46873.8|46938.7|46918.7|46938.7|46918.7|46893.8|46873.8|45
1647853200000|2022-03-21 09:00:00|46942.8|46922.8|46923.7|46903.7|46966.2|46946.2|46868.7|46848.7|112
1647853500000|2022-03-21 09:05:00|46922.2|46902.2|46938.7|46918.7|46951.2|46931.2|46918.7|46898.7|82
1647853800000|2022-03-21 09:10:00|46937.2|46917.2|46896.2|46876.2|46947.8|46927.8|46873.7|46853.7|40
1647854100000|2022-03-21 09:15:00|46897.8|46877.8|46906.2|46886.2|46906.2|46886.2|46867.6|46847.6|33
1647854400000|2022-03-21 09:20:00|46907.8|46887.8|46933.7|46913.7|46933.7|46913.7|46897.2|46877.2|33
1647854700000|2022-03-21 09:25:00|46936.2|46916.2|46921.2|46901.2|46961.2|46941.2|46918.7|46898.7|22
1647855000000|2022-03-21 09:30:00|46922.2|46902.2|46911.2|46891.2|46936.2|46916.2|46906.2|46886.2|20
1647855300000|2022-03-21 09:35:00|46913.7|46893.7|46908.7|46888.7|46957.8|46937.8|46908.7|46888.7|26
1647855600000|2022-03-21 09:40:00|46907.2|46887.2|46888.7|46868.7|46908.7|46888.7|46886.2|46866.2|26
1647855900000|2022-03-21 09:45:00|46886.2|46866.2|46798.2|46778.2|46886.2|46866.2|46790.7|46770.7|133
1647856200000|2022-03-21 09:50:00|46795.7|46775.7|46758.1|46738.1|46798.2|46778.2|46755.6|46735.6|54
1647856500000|2022-03-21 09:55:00|46756.6|46736.6|46806.6|46786.6|46806.6|46786.6|46756.6|46736.6|33
1647856800000|2022-03-21 10:00:00|46809.1|46789.1|46844.1|46824.1|46844.1|46824.1|46809.1|46789.1|62
1647857100000|2022-03-21 10:05:00|46841.6|46821.6|46809.1|46789.1|46844.1|46824.1|46791.6|46771.6|42
1647857400000|2022-03-21 10:10:00|46806.6|46786.6|46821|46801|46823.5|46803.5|46801.6|46781.6|27
1647857700000|2022-03-21 10:15:00|46808.5|46788.5|46826|46806|46826|46806|46786|46766|35
1647858000000|2022-03-21 10:20:00|46823.5|46803.5|46763|46743|46848.5|46828.5|46763|46743|84
1647858300000|2022-03-21 10:25:00|46765.5|46745.5|46781.4|46761.4|46793|46773|46758.9|46738.9|36
1647858600000|2022-03-21 10:30:00|46779.9|46759.9|46730.5|46710.5|46779.9|46759.9|46717.4|46697.4|61
1647858900000|2022-03-21 10:35:00|46733.9|46713.9|46742.4|46722.4|46746.4|46726.4|46705.9|46685.9|80
1647859200000|2022-03-21 10:40:00|46738.4|46718.4|46719.9|46699.9|46738.4|46718.4|46715.9|46695.9|31
1647859500000|2022-03-21 10:45:00|46722.4|46702.4|46718.9|46698.9|46732.4|46712.4|46718.9|46698.9|38
1647859800000|2022-03-21 10:50:00|46710.5|46690.5|46728|46708|46728|46708|46698|46678|60
1647860100000|2022-03-21 10:55:00|46736.4|46716.4|46710.5|46690.5|46754.5|46734.5|46710.5|46690.5|27
1647860400000|2022-03-21 11:00:00|46708.9|46688.9|46715.5|46695.5|46716|46696|46702|46682|44
1647860700000|2022-03-21 11:05:00|46717|46697|46707.4|46687.4|46733|46713|46707.4|46687.4|77
1647861000000|2022-03-21 11:10:00|46705.9|46685.9|46744.9|46724.9|46757.4|46737.4|46704.9|46684.9|63
1647861300000|2022-03-21 11:15:00|46743.4|46723.4|46759.9|46739.9|46784.9|46764.9|46742.4|46722.4|54
1647861600000|2022-03-21 11:20:00|46757.4|46737.4|46754.9|46734.9|46767.4|46747.4|46747.4|46727.4|23
1647861900000|2022-03-21 11:25:00|46756.4|46736.4|46737.4|46717.4|46763.9|46743.9|46735.9|46715.9|30
1647862200000|2022-03-21 11:30:00|46736.4|46716.4|46761.4|46741.4|46762.9|46742.9|46724.3|46704.3|50
1647862500000|2022-03-21 11:35:00|46762.4|46742.4|46734.3|46714.3|46763.9|46743.9|46734.3|46714.3|56
1647862800000|2022-03-21 11:40:00|46735.3|46715.3|46749.3|46729.3|46755.9|46735.9|46735.3|46715.3|49
1647863100000|2022-03-21 11:45:00|46750.9|46730.9|46686.8|46666.8|46754.3|46734.3|46685.3|46665.3|62
1647863400000|2022-03-21 11:50:00|46685.3|46665.3|46689.3|46669.3|46709.3|46689.3|46649.3|46629.3|100
1647863700000|2022-03-21 11:55:00|46678.3|46658.3|46669.3|46649.3|46694.3|46674.3|46664.3|46644.3|138
1647864000000|2022-03-21 12:00:00|46670.8|46650.8|46674.3|46654.3|46694.3|46674.3|46669.3|46649.3|137
1647864300000|2022-03-21 12:05:00|46672.8|46652.8|46575.7|46555.7|46679.3|46659.3|46565.7|46545.7|283
1647864600000|2022-03-21 12:10:00|46578.2|46558.2|46672.2|46652.2|46703.8|46683.8|46578.2|46558.2|243
1647864900000|2022-03-21 12:15:00|46673.2|46653.2|46683.2|46663.2|46703.2|46683.2|46631.7|46611.7|136
1647865200000|2022-03-21 12:20:00|46685.7|46665.7|46758.2|46738.2|46763.2|46743.2|46675.7|46655.7|168
1647865500000|2022-03-21 12:25:00|46759.7|46739.7|46713.2|46693.2|46770.7|46750.7|46694.2|46674.2|139
1647865800000|2022-03-21 12:30:00|46714.7|46694.7|46650.7|46630.7|46793.2|46773.2|46641.7|46621.7|226
1647866100000|2022-03-21 12:35:00|46653.2|46633.2|46683.2|46663.2|46700.7|46680.7|46653.2|46633.2|120
1647866400000|2022-03-21 12:40:00|46680.7|46660.7|46719.3|46699.3|46720.8|46700.8|46675.3|46655.3|141
1647866700000|2022-03-21 12:45:00|46720.8|46700.8|46764.9|46744.9|46769.9|46749.9|46720.8|46700.8|96
1647867000000|2022-03-21 12:50:00|46763.3|46743.3|46830.4|46810.4|46871.9|46851.9|46759.9|46739.9|249
1647867300000|2022-03-21 12:55:00|46832.9|46812.9|46900.4|46880.4|46902.9|46882.9|46804.4|46784.4|148
1647867600000|2022-03-21 13:00:00|46890.4|46870.4|46879.4|46859.4|46935.4|46915.4|46853.9|46833.9|243
1647867900000|2022-03-21 13:05:00|46876.9|46856.9|46811.9|46791.9|46889.4|46869.4|46802.3|46782.3|141
1647868200000|2022-03-21 13:10:00|46810.4|46790.4|46820.4|46800.4|46852.9|46832.9|46810.4|46790.4|84
1647868500000|2022-03-21 13:15:00|46822.9|46802.9|46861.4|46841.4|46861.4|46841.4|46822.9|46802.9|130
1647868800000|2022-03-21 13:20:00|46863.9|46843.9|46921.4|46901.4|46931.4|46911.4|46863.9|46843.9|130
1647869100000|2022-03-21 13:25:00|46919.8|46899.8|46950.4|46930.4|46950.4|46930.4|46904.8|46884.8|123
1647869400000|2022-03-21 13:30:00|46953.9|46933.9|46975.4|46955.4|46981.4|46961.4|46886.4|46866.4|256
1647869700000|2022-03-21 13:35:00|46977.9|46957.9|46972.9|46952.9|47014.4|46994.4|46933.9|46913.9|302
1647870000000|2022-03-21 13:40:00|46973.9|46953.9|47024.4|47004.4|47025.9|47005.9|46914.8|46894.8|233
1647870300000|2022-03-21 13:45:00|47023.4|47003.4|47003.9|46983.9|47060.4|47040.4|46987.9|46967.9|270
1647870600000|2022-03-21 13:50:00|47002.9|46982.9|46990.4|46970.4|47009.4|46989.4|46964.4|46944.4|124
1647870900000|2022-03-21 13:55:00|46991.9|46971.9|47009.8|46989.8|47014.8|46994.8|46967.3|46947.3|108
1647871200000|2022-03-21 14:00:00|47012.3|46992.3|46984.8|46964.8|47025.8|47005.8|46956.4|46936.4|184
1647871500000|2022-03-21 14:05:00|46983.8|46963.8|46986.8|46966.8|47050.8|47030.8|46974.3|46954.3|176
1647871800000|2022-03-21 14:10:00|46987.7|46967.7|47016.2|46996.2|47040.2|47020.2|46986.8|46966.8|133
1647872100000|2022-03-21 14:15:00|47018.7|46998.7|46994.3|46974.3|47023.7|47003.7|46974.3|46954.3|141
1647872400000|2022-03-21 14:20:00|46993.3|46973.3|46948.7|46928.7|47001.2|46981.2|46947.2|46927.2|183
1647872700000|2022-03-21 14:25:00|46953.7|46933.7|47011.2|46991.2|47030.2|47010.2|46953.7|46933.7|161
1647873000000|2022-03-21 14:30:00|47009.7|46989.7|46944.1|46924.1|47013.7|46993.7|46927.2|46907.2|274
1647873300000|2022-03-21 14:35:00|46945.7|46925.7|46958.2|46938.2|46967.7|46947.7|46943.2|46923.2|82
1647873600000|2022-03-21 14:40:00|46960.7|46940.7|46945.7|46925.7|46988.2|46968.2|46940.7|46920.7|129
1647873900000|2022-03-21 14:45:00|46948.2|46928.2|47020.1|47000.1|47038.2|47018.2|46948.2|46928.2|155
1647874200000|2022-03-21 14:50:00|47022.6|47002.6|47057.1|47037.1|47060.1|47040.1|47021.1|47001.1|132
1647874500000|2022-03-21 14:55:00|47059.6|47039.6|46994.6|46974.6|47083.6|47063.6|46976.1|46956.1|161
1647874800000|2022-03-21 15:00:00|46997.1|46977.1|47064.6|47044.6|47067.1|47047.1|46994.6|46974.6|156
1647875100000|2022-03-21 15:05:00|47061.5|47041.5|47077.1|47057.1|47077.6|47057.6|47060.6|47040.6|141
1647875400000|2022-03-21 15:10:00|47078.6|47058.6|47115.1|47095.1|47120.1|47100.1|47077.1|47057.1|234
1647875700000|2022-03-21 15:15:00|47117.6|47097.6|47140.2|47120.2|47166.2|47146.2|47117.6|47097.6|165
1647876000000|2022-03-21 15:20:00|47139.7|47119.7|47104.2|47084.2|47152.2|47132.2|47095.2|47075.2|137
1647876300000|2022-03-21 15:25:00|47106.2|47086.2|47134.2|47114.2|47136.7|47116.7|47106.2|47086.2|83
1647876600000|2022-03-21 15:30:00|47139.2|47119.2|47114.2|47094.2|47146.7|47126.7|47091.7|47071.7|131
1647876900000|2022-03-21 15:35:00|47116.7|47096.7|47154.2|47134.2|47155.2|47135.2|47109.2|47089.2|98
1647877200000|2022-03-21 15:40:00|47156.7|47136.7|47161.7|47141.7|47166.7|47146.7|47154.2|47134.2|66
1647877500000|2022-03-21 15:45:00|47164.2|47144.2|47106.2|47086.2|47166.7|47146.7|47104.7|47084.7|141
1647877800000|2022-03-21 15:50:00|47107.7|47087.7|47088.7|47068.7|47131.2|47111.2|47086.2|47066.2|106
1647878100000|2022-03-21 15:55:00|47087.7|47067.7|47146.2|47126.2|47162.2|47142.2|47086.2|47066.2|124
1647878400000|2022-03-21 16:00:00|47148.7|47128.7|47221.7|47201.7|47221.7|47201.7|47148.7|47128.7|200
1647878700000|2022-03-21 16:05:00|47225.8|47205.8|47235.2|47215.2|47236.7|47216.7|47196.7|47176.7|170
1647879000000|2022-03-21 16:10:00|47234.2|47214.2|47231.7|47211.7|47279.2|47259.2|47224.2|47204.2|160
1647879300000|2022-03-21 16:15:00|47236.7|47216.7|47234.2|47214.2|47246.7|47226.7|47219.2|47199.2|133
1647879600000|2022-03-21 16:20:00|47232.7|47212.7|47246.7|47226.7|47256.7|47236.7|47224.2|47204.2|141
1647879900000|2022-03-21 16:25:00|47249.2|47229.2|47255.2|47235.2|47256.7|47236.7|47204.2|47184.2|184
1647880200000|2022-03-21 16:30:00|47257.7|47237.7|47180.2|47160.2|47257.7|47237.7|47101.2|47081.2|294
1647880500000|2022-03-21 16:35:00|47182.7|47162.7|47140.6|47120.6|47183.7|47163.7|47085.6|47065.6|205
1647880800000|2022-03-21 16:40:00|47139.1|47119.1|47104.1|47084.1|47160.6|47140.6|47093.1|47073.1|179
1647881100000|2022-03-21 16:45:00|47102.6|47082.6|47080.6|47060.6|47129.1|47109.1|47076.1|47056.1|212
1647881400000|2022-03-21 16:50:00|47079.1|47059.1|47050.1|47030.1|47079.1|47059.1|47028.1|47008.1|159
1647881700000|2022-03-21 16:55:00|47055.1|47035.1|47159|47139|47173|47153|47020.1|47000.1|920
1647882000000|2022-03-21 17:00:00|47156|47136|47039|47019|47174|47154|47035|47015|287
1647882300000|2022-03-21 17:05:00|47036|47016|47014|46994|47036|47016|46984|46964|101
1647882600000|2022-03-21 17:10:00|47019|46999|46951.5|46931.5|47019|46999|46946.5|46926.5|111
1647882900000|2022-03-21 17:15:00|46950.5|46930.5|46853|46833|46954|46934|46851.5|46831.5|307
1647883200000|2022-03-21 17:20:00|46854|46834|46909|46889|46921.5|46901.5|46817.5|46797.5|150
1647883500000|2022-03-21 17:25:00|46906.5|46886.5|46931.5|46911.5|46933|46913|46903|46883|108
1647883800000|2022-03-21 17:30:00|46930|46910|46971.5|46951.5|46979|46959|46910|46890|73
1647884100000|2022-03-21 17:35:00|46969|46949|46966.5|46946.5|46979|46959|46944|46924|114
1647884400000|2022-03-21 17:40:00|46965|46945|46959|46939|46996.5|46976.5|46947.5|46927.5|102
1647884700000|2022-03-21 17:45:00|46960.5|46940.5|47016.5|46996.5|47029.6|47009.6|46960.5|46940.5|280
1647885000000|2022-03-21 17:50:00|47018|46998|46994|46974|47046.5|47026.5|46991.5|46971.5|50
1647885300000|2022-03-21 17:55:00|46995.5|46975.5|47039|47019|47046.5|47026.5|46982.5|46962.5|48
1647885600000|2022-03-21 18:00:00|47037.5|47017.5|47041.5|47021.5|47041.5|47021.5|47009|46989|46
1647885900000|2022-03-21 18:05:00|47040.5|47020.5|47044|47024|47044|47024|47014|46994|32
1647886200000|2022-03-21 18:10:00|47041.5|47021.5|47001.5|46981.5|47044|47024|47000|46980|19
1647886500000|2022-03-21 18:15:00|47002.5|46982.5|47011.5|46991.5|47011.5|46991.5|46964|46944|41
1647886800000|2022-03-21 18:20:00|47009|46989|47079|47059|47079|47059|47002.5|46982.5|77
1647887100000|2022-03-21 18:25:00|47076.5|47056.5|47104|47084|47115|47095|47076.5|47056.5|57
1647887400000|2022-03-21 18:30:00|47106.5|47086.5|47064|47044|47109|47089|47061.5|47041.5|61
1647887700000|2022-03-21 18:35:00|47066.5|47046.5|47069|47049|47080.5|47060.5|47059|47039|57
1647888000000|2022-03-21 18:40:00|47063.5|47043.5|47074|47054|47074|47054|47054|47034|24
1647888300000|2022-03-21 18:45:00|47076.5|47056.5|47084|47064|47096.5|47076.5|47076.5|47056.5|24
1647888600000|2022-03-21 18:50:00|47085.5|47065.5|47046.5|47026.5|47086.5|47066.5|47044|47024|24
1647888900000|2022-03-21 18:55:00|47044|47024|46998|46978|47044|47024|46996|46976|64
1647889200000|2022-03-21 19:00:00|46996.5|46976.5|46979|46959|47005.5|46985.5|46969|46949|32
1647889500000|2022-03-21 19:05:00|46976.5|46956.5|46984|46964|46990.5|46970.5|46971.5|46951.5|20
1647889800000|2022-03-21 19:10:00|46989|46969|46984|46964|46991.5|46971.5|46980.5|46960.5|48
1647890100000|2022-03-21 19:15:00|46986.5|46966.5|46969|46949|46989|46969|46956.5|46936.5|55
1647890400000|2022-03-21 19:20:00|46970.5|46950.5|47015|46995|47015|46995|46969|46949|19
1647890700000|2022-03-21 19:25:00|47024|47004|47014|46994|47031.5|47011.5|47009|46989|32
1647891000000|2022-03-21 19:30:00|47012.5|46992.5|47001.5|46981.5|47025.5|47005.5|46994|46974|52
1647891300000|2022-03-21 19:35:00|47000|46980|46989|46969|47009|46989|46984|46964|27
1647891600000|2022-03-21 19:40:00|46987.5|46967.5|46971.5|46951.5|47001.5|46981.5|46964|46944|49
1647891900000|2022-03-21 19:45:00|46973|46953|46944|46924|46984|46964|46944|46924|31
1647892200000|2022-03-21 19:50:00|46946.5|46926.5|46995|46975|46999.5|46979.5|46946.5|46926.5|37
1647892500000|2022-03-21 19:55:00|46996.5|46976.5|47001.5|46981.5|47014|46994|46995|46975|80
1647892800000|2022-03-21 20:00:00|47000.5|46980.5|47006.5|46986.5|47009|46989|46999|46979|31
1647893100000|2022-03-21 20:05:00|47009|46989|47013|46993|47019|46999|47004|46984|18
1647893400000|2022-03-21 20:10:00|47014|46994|47019|46999|47023|47003|47014|46994|18
1647893700000|2022-03-21 20:15:00|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47016.5|46996.5|20
1647894000000|2022-03-21 20:20:00|47023|47003|47024|47004|47026.5|47006.5|47021.5|47001.5|26
1647894300000|2022-03-21 20:25:00|47026.5|47006.5|47040|47020|47041.5|47021.5|47021.5|47001.5|27
1647894600000|2022-03-21 20:30:00|47041.5|47021.5|47024|47004|47041.5|47021.5|47024|47004|14
1647894900000|2022-03-21 20:35:00|47020.5|47000.5|47009|46989|47024|47004|47009|46989|13
1647895200000|2022-03-21 20:40:00|47010|46990|47009|46989|47011.5|46991.5|47009|46989|9
1647895500000|2022-03-21 20:45:00|47011.5|46991.5|46995|46975|47014|46994|46995|46975|22
1647895800000|2022-03-21 20:50:00|46993.5|46973.5|47011.5|46991.5|47014|46994|46993.5|46973.5|16
1647896100000|2022-03-21 20:55:00|47014|46994|47034|47014|47034|47014|47009|46989|45
1647900000000|2022-03-21 22:00:00|47053|47033|47039|47019|47053|47033|47027.6|47007.6|37
1647900300000|2022-03-21 22:05:00|47037.5|47017.5|47040|47020|47044|47024|47036.5|47016.5|12
1647900600000|2022-03-21 22:10:00|47037.5|47017.5|47041.5|47021.5|47041.5|47021.5|47037.5|47017.5|2
1647900900000|2022-03-21 22:15:00|47039|47019|47041.5|47021.5|47044|47024|47039|47019|5
1647901200000|2022-03-21 22:20:00|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|2
1647901500000|2022-03-21 22:25:00|47042.5|47022.5|47032.5|47012.5|47044|47024|47032.5|47012.5|10
1647901800000|2022-03-21 22:30:00|47034|47014|47026.5|47006.5|47036.5|47016.5|47026.5|47006.5|10
1647902100000|2022-03-21 22:35:00|47029|47009|47016.5|46996.5|47029|47009|47010|46990|10
1647902400000|2022-03-21 22:40:00|47018|46998|47021.5|47001.5|47021.5|47001.5|47018|46998|0
1647902700000|2022-03-21 22:45:00|47023|47003|47044|47024|47049|47029|47023|47003|21
1647903000000|2022-03-21 22:50:00|47045.5|47025.5|47049|47029|47049|47029|47045.5|47025.5|7
1647903300000|2022-03-21 22:55:00|47047.5|47027.5|47046.5|47026.5|47049|47029|47046.5|47026.5|6
1647903600000|2022-03-21 23:00:00|47045|47025|47044|47024|47045|47025|47034|47014|17
1647903900000|2022-03-21 23:05:00|47045.5|47025.5|47046.5|47026.5|47046.5|47026.5|47041.5|47021.5|5
1647904200000|2022-03-21 23:10:00|47048|47028|47051.5|47031.5|47054|47034|47046.5|47026.5|14
1647904500000|2022-03-21 23:15:00|47053|47033|47039|47019|47054|47034|47039|47019|78
1647904800000|2022-03-21 23:20:00|47036.5|47016.5|47054|47034|47054|47034|47031.5|47011.5|25
1647905100000|2022-03-21 23:25:00|47061.5|47041.5|47074|47054|47074|47054|47061.5|47041.5|13
1647905400000|2022-03-21 23:30:00|47075|47055|47069|47049|47083|47063|47060|47040|21
1647905700000|2022-03-21 23:35:00|47075.5|47055.5|47086.5|47066.5|47086.5|47066.5|47073|47053|14
1647906000000|2022-03-21 23:40:00|47089|47069|47096.5|47076.5|47104|47084|47079|47059|27
1647906300000|2022-03-21 23:45:00|47094|47074|47109|47089|47111.5|47091.5|47094|47074|13
1647906600000|2022-03-21 23:50:00|47106.5|47086.5|47085|47065|47114|47094|47085|47065|22
1647906900000|2022-03-21 23:55:00|47087.5|47067.5|47096.5|47076.5|47096.5|47076.5|47087.5|47067.5|8
1647907200000|2022-03-22 00:00:00|47095.5|47075.5|47096.5|47076.5|47096.5|47076.5|47076.5|47056.5|35
1647907500000|2022-03-22 00:05:00|47094|47074|47111.5|47091.5|47111.5|47091.5|47089|47069|18
1647907800000|2022-03-22 00:10:00|47113|47093|47138|47118|47138|47118|47113|47093|34
1647908100000|2022-03-22 00:15:00|47143|47123|47128|47108|47176.5|47156.5|47128|47108|27
1647908400000|2022-03-22 00:20:00|47126.5|47106.5|47115.5|47095.5|47126.5|47106.5|47115.5|47095.5|15
1647908700000|2022-03-22 00:25:00|47113|47093|47120.5|47100.5|47123|47103|47113|47093|9
1647909000000|2022-03-22 00:30:00|47122|47102|47152|47132|47155.5|47135.5|47114.5|47094.5|24
1647909300000|2022-03-22 00:35:00|47154.5|47134.5|47118|47098|47163|47143|47118|47098|40
1647909600000|2022-03-22 00:40:00|47119|47099|47067|47047|47120.5|47100.5|47067|47047|26
1647909900000|2022-03-22 00:45:00|47064.5|47044.5|47000.5|46980.5|47065.5|47045.5|46987|46967|106
1647910200000|2022-03-22 00:50:00|47003|46983|47043|47023|47048|47028|47000.5|46980.5|52
1647910500000|2022-03-22 00:55:00|47045.5|47025.5|47043|47023|47048|47028|47023|47003|33
1647910800000|2022-03-22 01:00:00|47045.5|47025.5|46973|46953|47056|47036|46959.5|46939.5|122
1647911100000|2022-03-22 01:05:00|46972|46952|47014.5|46994.5|47052|47032|46972|46952|73
1647911400000|2022-03-22 01:10:00|47013.5|46993.5|47032|47012|47032|47012|47004.5|46984.5|52
1647911700000|2022-03-22 01:15:00|47030.5|47010.5|47014.5|46994.5|47044.5|47024.5|46987|46967|31
1647912000000|2022-03-22 01:20:00|47017|46997|47010.5|46990.5|47049.5|47029.5|47007|46987|31
1647912300000|2022-03-22 01:25:00|47009.5|46989.5|46993.5|46973.5|47012|46992|46991|46971|14
1647912600000|2022-03-22 01:30:00|46996|46976|47013.5|46993.5|47014.5|46994.5|46990|46970|24
1647912900000|2022-03-22 01:35:00|47014.5|46994.5|47037|47017|47052|47032|47013.5|46993.5|28
1647913200000|2022-03-22 01:40:00|47041|47021|47022|47002|47042|47022|47013.5|46993.5|36
1647913500000|2022-03-22 01:45:00|47020.5|47000.5|46981|46961|47027|47007|46965.5|46945.5|49
1647913800000|2022-03-22 01:50:00|46979.5|46959.5|46967|46947|47002|46982|46967|46947|28
1647914100000|2022-03-22 01:55:00|46972|46952|46919.5|46899.5|46998.5|46978.5|46912|46892|78
1647914400000|2022-03-22 02:00:00|46922|46902|46964.5|46944.5|46967|46947|46919.5|46899.5|38
1647914700000|2022-03-22 02:05:00|46967|46947|46959.5|46939.5|46967|46947|46942|46922|34
1647915000000|2022-03-22 02:10:00|46957|46937|46905.5|46885.5|46962|46942|46872|46852|92
1647915300000|2022-03-22 02:15:00|46904|46884|46923|46903|46923.5|46903.5|46902|46882|33
1647915600000|2022-03-22 02:20:00|46922|46902|46902|46882|46929.5|46909.5|46902|46882|39
1647915900000|2022-03-22 02:25:00|46900.5|46880.5|46894.5|46874.5|46904.5|46884.5|46884|46864|20
1647916200000|2022-03-22 02:30:00|46896|46876|46907|46887|46932|46912|46896|46876|40
1647916500000|2022-03-22 02:35:00|46903.5|46883.5|46907|46887|46912|46892|46899.5|46879.5|16
1647916800000|2022-03-22 02:40:00|46906|46886|46893.5|46873.5|46907|46887|46864.5|46844.5|47
1647917100000|2022-03-22 02:45:00|46894.5|46874.5|46887|46867|46924.5|46904.5|46879.5|46859.5|36
1647917400000|2022-03-22 02:50:00|46889.5|46869.5|46892|46872|46907|46887|46886|46866|21
1647917700000|2022-03-22 02:55:00|46894.5|46874.5|46937|46917|46939.5|46919.5|46894.5|46874.5|18
1647918000000|2022-03-22 03:00:00|46938.5|46918.5|46922|46902|46949.5|46929.5|46919.5|46899.5|17
1647918300000|2022-03-22 03:05:00|46921|46901|46939.5|46919.5|46939.5|46919.5|46917|46897|24
1647918600000|2022-03-22 03:10:00|46941|46921|46954.5|46934.5|46967|46947|46941|46921|33
1647918900000|2022-03-22 03:15:00|46952|46932|46969.5|46949.5|46972|46952|46944.5|46924.5|20
1647919200000|2022-03-22 03:20:00|46971|46951|47019.5|46999.5|47019.5|46999.5|46971|46951|37
1647919500000|2022-03-22 03:25:00|47027|47007|47029.5|47009.5|47072|47052|47027|47007|55
1647919800000|2022-03-22 03:30:00|47028|47008|47014.5|46994.5|47039.5|47019.5|47012|46992|15
1647920100000|2022-03-22 03:35:00|47021|47001|47042|47022|47052|47032|47021|47001|21
1647920400000|2022-03-22 03:40:00|47038|47018|47046|47026|47056|47036|47032|47012|13
1647920700000|2022-03-22 03:45:00|47044.5|47024.5|47052|47032|47057|47037|47037|47017|9
1647921000000|2022-03-22 03:50:00|47054.5|47034.5|47029.5|47009.5|47054.5|47034.5|47029.5|47009.5|16
1647921300000|2022-03-22 03:55:00|47027|47007|47024.5|47004.5|47029.5|47009.5|47019.5|46999.5|9
1647921600000|2022-03-22 04:00:00|47027|47007|47023|47003|47029.5|47009.5|47023|47003|7
1647921900000|2022-03-22 04:05:00|47022|47002|47027|47007|47030.5|47010.5|47022|47002|4
1647922200000|2022-03-22 04:10:00|47028.5|47008.5|47047|47027|47052|47032|47021|47001|21
1647922500000|2022-03-22 04:15:00|47044.5|47024.5|47018|46998|47044.5|47024.5|47018|46998|9
1647922800000|2022-03-22 04:20:00|47017|46997|46993|46973|47019.5|46999.5|46969.5|46949.5|35
1647923100000|2022-03-22 04:25:00|46988|46968|46997|46977|46997|46977|46986.5|46966.5|10
1647923400000|2022-03-22 04:30:00|46998|46978|46988|46968|47013.5|46993.5|46972|46952|47
1647923700000|2022-03-22 04:35:00|46989|46969|46978.5|46958.5|46989|46969|46974.5|46954.5|9
1647924000000|2022-03-22 04:40:00|46979.5|46959.5|46965.5|46945.5|46992|46972|46964.5|46944.5|7
1647924300000|2022-03-22 04:45:00|46964.5|46944.5|46947|46927|46967|46947|46947|46927|24
1647924600000|2022-03-22 04:50:00|46948|46928|46934.5|46914.5|46952|46932|46927|46907|15
1647924900000|2022-03-22 04:55:00|46937|46917|46943|46923|46957|46937|46937|46917|13
1647925200000|2022-03-22 05:00:00|46944|46924|46939.5|46919.5|46967|46947|46932|46912|26
1647925500000|2022-03-22 05:05:00|46938|46918|46887|46867|46941|46921|46884.5|46864.5|51
1647925800000|2022-03-22 05:10:00|46889.5|46869.5|46902|46882|46912|46892|46887|46867|27
1647926100000|2022-03-22 05:15:00|46903.5|46883.5|46854.5|46834.5|46909.5|46889.5|46813|46793|78
1647926400000|2022-03-22 05:20:00|46857|46837|46877|46857|46879.5|46859.5|46834.5|46814.5|66
1647926700000|2022-03-22 05:25:00|46879.5|46859.5|46897|46877|46902|46882|46877|46857|26
1647927000000|2022-03-22 05:30:00|46899.5|46879.5|46919.5|46899.5|46929.5|46909.5|46864.5|46844.5|101
1647927300000|2022-03-22 05:35:00|46918.5|46898.5|46957|46937|46969.5|46949.5|46899.5|46879.5|58
1647927600000|2022-03-22 05:40:00|46954.5|46934.5|46989.5|46969.5|46989.5|46969.5|46938.5|46918.5|49
1647927900000|2022-03-22 05:45:00|46992|46972|46947|46927|46994.5|46974.5|46939.5|46919.5|37
1647928200000|2022-03-22 05:50:00|46949.5|46929.5|46967|46947|46977|46957|46949.5|46929.5|17
1647928500000|2022-03-22 05:55:00|46966|46946|46969.5|46949.5|46998.5|46978.5|46964.5|46944.5|27
1647928800000|2022-03-22 06:00:00|46968|46948|46977|46957|46982|46962|46954.5|46934.5|40
1647929100000|2022-03-22 06:05:00|46976|46956|46961|46941|46977|46957|46940.5|46920.5|13
1647929400000|2022-03-22 06:10:00|46964.5|46944.5|46964.5|46944.5|46972|46952|46943|46923|16
1647929700000|2022-03-22 06:15:00|46969.5|46949.5|46914.5|46894.5|46969.5|46949.5|46914.5|46894.5|12
1647930000000|2022-03-22 06:20:00|46913|46893|46887|46867|46913|46893|46872|46852|30
1647930300000|2022-03-22 06:25:00|46884.5|46864.5|46869.5|46849.5|46899.5|46879.5|46862|46842|24
1647930600000|2022-03-22 06:30:00|46863.5|46843.5|46844.5|46824.5|46867|46847|46837|46817|49
1647930900000|2022-03-22 06:35:00|46842|46822|46867|46847|46868|46848|46834.5|46814.5|21
1647931200000|2022-03-22 06:40:00|46876|46856|46844.5|46824.5|46879.5|46859.5|46844.5|46824.5|30
1647931500000|2022-03-22 06:45:00|46843.5|46823.5|46852|46832|46859.5|46839.5|46837|46817|24
1647931800000|2022-03-22 06:50:00|46853.5|46833.5|46867|46847|46885.5|46865.5|46852|46832|33
1647932100000|2022-03-22 06:55:00|46868|46848|46859.5|46839.5|46881|46861|46857|46837|30
1647932400000|2022-03-22 07:00:00|46862|46842|46927|46907|46933.5|46913.5|46857|46837|73
1647932700000|2022-03-22 07:05:00|46924.5|46904.5|46935.5|46915.5|46952|46932|46922|46902|44
1647933000000|2022-03-22 07:10:00|46934|46914|46917|46897|46934|46914|46913|46893|35
1647933300000|2022-03-22 07:15:00|46918.5|46898.5|46962|46942|46977|46957|46918.5|46898.5|28
1647933600000|2022-03-22 07:20:00|46964.5|46944.5|46964.5|46944.5|46977|46957|46960.5|46940.5|8
1647933900000|2022-03-22 07:25:00|46966|46946|46909.5|46889.5|46966|46946|46902|46882|19
1647934200000|2022-03-22 07:30:00|46912|46892|46902|46882|46924.5|46904.5|46882|46862|105
1647934500000|2022-03-22 07:35:00|46903.5|46883.5|46919.5|46899.5|46929.5|46909.5|46874.5|46854.5|57
1647934800000|2022-03-22 07:40:00|46917|46897|46947|46927|46976|46956|46917|46897|39
1647935100000|2022-03-22 07:45:00|46944.5|46924.5|46880.5|46860.5|46949.5|46929.5|46880.5|46860.5|25
1647935400000|2022-03-22 07:50:00|46882|46862|46859.5|46839.5|46884.5|46864.5|46825.5|46805.5|143
1647935700000|2022-03-22 07:55:00|46857|46837|46886|46866|46916|46896|46854.5|46834.5|47
1647936000000|2022-03-22 08:00:00|46887|46867|46948|46928|46969.5|46949.5|46882|46862|75
1647936300000|2022-03-22 08:05:00|46949.5|46929.5|46982|46962|46994.5|46974.5|46947|46927|92
1647936600000|2022-03-22 08:10:00|46980.5|46960.5|46875.5|46855.5|46982|46962|46864.5|46844.5|89
1647936900000|2022-03-22 08:15:00|46867|46847|46927|46907|46948.5|46928.5|46835.5|46815.5|57
1647937200000|2022-03-22 08:20:00|46929.5|46909.5|46888|46868|46953.5|46933.5|46888|46868|149
1647937500000|2022-03-22 08:25:00|46886.5|46866.5|46882|46862|46906|46886|46843.5|46823.5|69
1647937800000|2022-03-22 08:30:00|46878|46858|46934.5|46914.5|46957|46937|46877|46857|119
1647938100000|2022-03-22 08:35:00|46936|46916|46987|46967|46989.5|46969.5|46934.5|46914.5|50
1647938400000|2022-03-22 08:40:00|46989.5|46969.5|47044|47024|47060|47040|46989.5|46969.5|165
1647938700000|2022-03-22 08:45:00|47042.9|47022.9|47029.4|47009.4|47083.4|47063.4|47019.5|46999.5|112
1647939000000|2022-03-22 08:50:00|47030.9|47010.9|46953.4|46933.4|47034.9|47014.9|46935.9|46915.9|96
1647939300000|2022-03-22 08:55:00|46955.9|46935.9|46979.4|46959.4|46990.9|46970.9|46955.9|46935.9|54
1647939600000|2022-03-22 09:00:00|46977.9|46957.9|46985.9|46965.9|47005.9|46985.9|46959.9|46939.9|47
1647939900000|2022-03-22 09:05:00|46980.9|46960.9|46979.9|46959.9|47019.4|46999.4|46960.9|46940.9|57
1647940200000|2022-03-22 09:10:00|46973.4|46953.4|47018.9|46998.9|47046.4|47026.4|46966.4|46946.4|107
1647940500000|2022-03-22 09:15:00|47015.4|46995.4|47131.4|47111.4|47131.4|47111.4|46999.9|46979.9|212
1647940800000|2022-03-22 09:20:00|47130.4|47110.4|47104.4|47084.4|47139.4|47119.4|47086.9|47066.9|115
1647941100000|2022-03-22 09:25:00|47105.9|47085.9|47213.8|47193.8|47219.9|47199.9|47096.9|47076.9|148
1647941400000|2022-03-22 09:30:00|47214.9|47194.9|47309.8|47289.8|47352.3|47332.3|47214.9|47194.9|237
1647941700000|2022-03-22 09:35:00|47316.3|47296.3|47313.8|47293.8|47342.3|47322.3|47254.8|47234.8|184
1647942000000|2022-03-22 09:40:00|47308.4|47288.4|47276.9|47256.9|47308.4|47288.4|47266.9|47246.9|130
1647942300000|2022-03-22 09:45:00|47274.4|47254.4|47234.4|47214.4|47281.9|47261.9|47216.9|47196.9|85
1647942600000|2022-03-22 09:50:00|47233.4|47213.4|47220.9|47200.9|47240.9|47220.9|47219.4|47199.4|61
1647942900000|2022-03-22 09:55:00|47232.3|47212.3|47225.8|47205.8|47241.9|47221.9|47214.8|47194.8|38
1647943200000|2022-03-22 10:00:00|47222.3|47202.3|47237.3|47217.3|47239.8|47219.8|47174.4|47154.4|93
1647943500000|2022-03-22 10:05:00|47238.8|47218.8|47234.8|47214.8|47259.8|47239.8|47231.3|47211.3|97
1647943800000|2022-03-22 10:10:00|47236.3|47216.3|47192.3|47172.3|47254.8|47234.8|47184.8|47164.8|72
1647944100000|2022-03-22 10:15:00|47193.8|47173.8|47158.3|47138.3|47199.8|47179.8|47155.8|47135.8|122
1647944400000|2022-03-22 10:20:00|47156.9|47136.9|47171.9|47151.9|47185.4|47165.4|47156.9|47136.9|56
1647944700000|2022-03-22 10:25:00|47174.4|47154.4|47184.3|47164.3|47193.3|47173.3|47174.4|47154.4|67
1647945000000|2022-03-22 10:30:00|47185.4|47165.4|47143.9|47123.9|47193.9|47173.9|47141.4|47121.4|138
1647945300000|2022-03-22 10:35:00|47146.4|47126.4|47169.9|47149.9|47169.9|47149.9|47143.9|47123.9|33
1647945600000|2022-03-22 10:40:00|47168.4|47148.4|47171.4|47151.4|47171.4|47151.4|47154.9|47134.9|62
1647945900000|2022-03-22 10:45:00|47164.9|47144.9|47179.9|47159.9|47182.4|47162.4|47156.4|47136.4|50
1647946200000|2022-03-22 10:50:00|47182.4|47162.4|47183.9|47163.9|47190.4|47170.4|47168.9|47148.9|38
1647946500000|2022-03-22 10:55:00|47182.4|47162.4|47182.8|47162.8|47191.4|47171.4|47176.4|47156.4|59
1647946800000|2022-03-22 11:00:00|47181.4|47161.4|47182.8|47162.8|47195.3|47175.3|47168.9|47148.9|61
1647947100000|2022-03-22 11:05:00|47181.4|47161.4|47163.9|47143.9|47196.4|47176.4|47160.3|47140.3|46
1647947400000|2022-03-22 11:10:00|47166.4|47146.4|47190.3|47170.3|47192.8|47172.8|47166.4|47146.4|31
1647947700000|2022-03-22 11:15:00|47188.9|47168.9|47223.9|47203.9|47240.3|47220.3|47188.9|47168.9|105
1647948000000|2022-03-22 11:20:00|47230.3|47210.3|47226.4|47206.4|47235.3|47215.3|47203.9|47183.9|51
1647948300000|2022-03-22 11:25:00|47224.9|47204.9|47236.4|47216.4|47240.3|47220.3|47224.9|47204.9|31
1647948600000|2022-03-22 11:30:00|47238.9|47218.9|47229.9|47209.9|47241.4|47221.4|47221.4|47201.4|45
1647948900000|2022-03-22 11:35:00|47231.4|47211.4|47271.8|47251.8|47276.8|47256.8|47211.4|47191.4|76
1647949200000|2022-03-22 11:40:00|47276.8|47256.8|47353.8|47333.8|47429.8|47409.8|47261.8|47241.8|434
1647949500000|2022-03-22 11:45:00|47356.3|47336.3|47341.3|47321.3|47418.8|47398.8|47341.3|47321.3|142
1647949800000|2022-03-22 11:50:00|47338.8|47318.8|47335.3|47315.3|47354.9|47334.9|47317.8|47297.8|77
1647950100000|2022-03-22 11:55:00|47336.3|47316.3|47341.3|47321.3|47366.3|47346.3|47328.8|47308.8|70
1647950400000|2022-03-22 12:00:00|47342.4|47322.4|47472.4|47452.4|47472.4|47452.4|47342.4|47322.4|333
1647950700000|2022-03-22 12:05:00|47471.3|47451.3|47479.3|47459.3|47528.3|47508.3|47458.8|47438.8|323
1647951000000|2022-03-22 12:10:00|47467.4|47447.4|47436.3|47416.3|47467.4|47447.4|47397.8|47377.8|176
1647951300000|2022-03-22 12:15:00|47437.8|47417.8|47393.8|47373.8|47446.3|47426.3|47388.8|47368.8|138
1647951600000|2022-03-22 12:20:00|47398.8|47378.8|47423.8|47403.8|47436.3|47416.3|47390.3|47370.3|77
1647951900000|2022-03-22 12:25:00|47426.3|47406.3|47516.8|47496.8|47516.8|47496.8|47406.3|47386.3|207
1647952200000|2022-03-22 12:30:00|47512.8|47492.8|47463.8|47443.8|47519.3|47499.3|47458.8|47438.8|186
1647952500000|2022-03-22 12:35:00|47466.3|47446.3|47461.8|47441.8|47485.3|47465.3|47413.8|47393.8|161
1647952800000|2022-03-22 12:40:00|47459.3|47439.3|47596.8|47576.8|47609.3|47589.3|47451.8|47431.8|240
1647953100000|2022-03-22 12:45:00|47604.3|47584.3|47582.3|47562.3|47655.8|47635.8|47552.3|47532.3|502
1647953400000|2022-03-22 12:50:00|47583.7|47563.7|47547.3|47527.3|47619.8|47599.8|47542.3|47522.3|230
1647953700000|2022-03-22 12:55:00|47544.8|47524.8|47507.3|47487.3|47583.3|47563.3|47494.8|47474.8|270
1647954000000|2022-03-22 13:00:00|47514.8|47494.8|47517.3|47497.3|47544.8|47524.8|47424.8|47404.8|631
1647954300000|2022-03-22 13:05:00|47523.3|47503.3|47479.8|47459.8|47602.3|47582.3|47464.8|47444.8|318
1647954600000|2022-03-22 13:10:00|47481.2|47461.2|47423.3|47403.3|47485.8|47465.8|47422.3|47402.3|219
1647954900000|2022-03-22 13:15:00|47424.8|47404.8|47348.8|47328.8|47457.8|47437.8|47347.8|47327.8|338
1647955200000|2022-03-22 13:20:00|47350.3|47330.3|47291.8|47271.8|47350.3|47330.3|47258.8|47238.8|382
1647955500000|2022-03-22 13:25:00|47298.3|47278.3|47289.8|47269.8|47346.8|47326.8|47265.8|47245.8|233
1647955800000|2022-03-22 13:30:00|47292.3|47272.3|47297.9|47277.9|47345.8|47325.8|47285.8|47265.8|243
1647956100000|2022-03-22 13:35:00|47295.4|47275.4|47240.4|47220.4|47300.4|47280.4|47238.9|47218.9|237
1647956400000|2022-03-22 13:40:00|47238.9|47218.9|47176.9|47156.9|47251.9|47231.9|47174.4|47154.4|322
1647956700000|2022-03-22 13:45:00|47178.3|47158.3|47270.8|47250.8|47285.8|47265.8|47169.8|47149.8|347
1647957000000|2022-03-22 13:50:00|47266.9|47246.9|47318.3|47298.3|47325.8|47305.8|47238.3|47218.3|209
1647957300000|2022-03-22 13:55:00|47320.8|47300.8|47240.8|47220.8|47342.3|47322.3|47227.3|47207.3|163
1647957600000|2022-03-22 14:00:00|47243.3|47223.3|47178.8|47158.8|47243.3|47223.3|47170.8|47150.8|247
1647957900000|2022-03-22 14:05:00|47176.3|47156.3|47147.2|47127.2|47183.8|47163.8|47083.8|47063.8|416
1647958200000|2022-03-22 14:10:00|47146.8|47126.8|47076.8|47056.8|47161.2|47141.2|47068.8|47048.8|313
1647958500000|2022-03-22 14:15:00|47075.7|47055.7|47106.3|47086.3|47114.8|47094.8|47057.8|47037.8|245
1647958800000|2022-03-22 14:20:00|47104.8|47084.8|47083.8|47063.8|47112.8|47092.8|47078.8|47058.8|191
1647959100000|2022-03-22 14:25:00|47082.3|47062.3|47068.8|47048.8|47086.3|47066.3|47038.8|47018.8|205
1647959400000|2022-03-22 14:30:00|47066.3|47046.3|47147.8|47127.8|47151.8|47131.8|47056.3|47036.3|278
1647959700000|2022-03-22 14:35:00|47150.3|47130.3|47111.3|47091.3|47168.8|47148.8|47111.3|47091.3|191
1647960000000|2022-03-22 14:40:00|47108.8|47088.8|47112.3|47092.3|47131.3|47111.3|47082.3|47062.3|154
1647960300000|2022-03-22 14:45:00|47111.3|47091.3|47056.3|47036.3|47146.3|47126.3|47056.3|47036.3|131
1647960600000|2022-03-22 14:50:00|47054.8|47034.8|47136.7|47116.7|47146.3|47126.3|47047.3|47027.3|100
1647960900000|2022-03-22 14:55:00|47137.8|47117.8|47136.3|47116.3|47161.3|47141.3|47122.3|47102.3|81
1647961200000|2022-03-22 15:00:00|47133.8|47113.8|47086.8|47066.8|47138.8|47118.8|47080.8|47060.8|116
1647961500000|2022-03-22 15:05:00|47088.3|47068.3|47127.9|47107.9|47127.9|47107.9|47083.3|47063.3|107
1647961800000|2022-03-22 15:10:00|47126.4|47106.4|47062.9|47042.9|47126.4|47106.4|47040.4|47020.4|213
1647962100000|2022-03-22 15:15:00|47061.8|47041.8|47020.4|47000.4|47087.9|47067.9|47020.4|47000.4|219
1647962400000|2022-03-22 15:20:00|47016.4|46996.4|46977.4|46957.4|47030.4|47010.4|46914.9|46894.9|525
1647962700000|2022-03-22 15:25:00|46978.4|46958.4|46975.9|46955.9|46988.9|46968.9|46954.9|46934.9|148
1647963000000|2022-03-22 15:30:00|46974.9|46954.9|46999.9|46979.9|47007.4|46987.4|46934.9|46914.9|177
1647963300000|2022-03-22 15:35:00|47002.4|46982.4|46984.9|46964.9|47014.9|46994.9|46954.9|46934.9|80
1647963600000|2022-03-22 15:40:00|46986.4|46966.4|47024.9|47004.9|47042.4|47022.4|46984.9|46964.9|155
1647963900000|2022-03-22 15:45:00|47027.4|47007.4|47037.4|47017.4|47044.9|47024.9|47012.4|46992.4|101
1647964200000|2022-03-22 15:50:00|47038.9|47018.9|46964.9|46944.9|47069.9|47049.9|46959.9|46939.9|129
1647964500000|2022-03-22 15:55:00|46967.4|46947.4|46871.5|46851.5|46967.4|46947.4|46869|46849|403
1647964800000|2022-03-22 16:00:00|46873|46853|46921.5|46901.5|46936.5|46916.5|46861.5|46841.5|289
1647965100000|2022-03-22 16:05:00|46924|46904|46921.5|46901.5|46957.5|46937.5|46911.5|46891.5|135
1647965400000|2022-03-22 16:10:00|46919|46899|46929|46909|46944|46924|46891.5|46871.5|88
1647965700000|2022-03-22 16:15:00|46926.5|46906.5|46900.5|46880.5|46926.5|46906.5|46878|46858|96
1647966000000|2022-03-22 16:20:00|46901.5|46881.5|46911.9|46891.9|46956.5|46936.5|46901.5|46881.5|202
1647966300000|2022-03-22 16:25:00|46910.5|46890.5|46930.9|46910.9|46969.4|46949.4|46893|46873|129
1647966600000|2022-03-22 16:30:00|46935.9|46915.9|46909|46889|46936.9|46916.9|46894|46874|141
1647966900000|2022-03-22 16:35:00|46910.5|46890.5|46945.5|46925.5|46949|46929|46909|46889|87
1647967200000|2022-03-22 16:40:00|46957.5|46937.5|46978|46958|46981.5|46961.5|46954|46934|136
1647967500000|2022-03-22 16:45:00|46979|46959|47051.5|47031.5|47051.5|47031.5|46978|46958|246
1647967800000|2022-03-22 16:50:00|47046.5|47026.5|47029.4|47009.4|47047.5|47027.5|47001.5|46981.5|440
1647968100000|2022-03-22 16:55:00|47028|47008|46996.5|46976.5|47034|47014|46987.5|46967.5|991
1647968400000|2022-03-22 17:00:00|46998|46978|47084|47064|47084|47064|46976.5|46956.5|180
1647968700000|2022-03-22 17:05:00|47081.5|47061.5|47100.5|47080.5|47100.5|47080.5|47065|47045|82
1647969000000|2022-03-22 17:10:00|47099|47079|47098|47078|47115.5|47095.5|47091.5|47071.5|119
1647969300000|2022-03-22 17:15:00|47100.5|47080.5|47124|47104|47132.5|47112.5|47089|47069|74
1647969600000|2022-03-22 17:20:00|47121.5|47101.5|47099|47079|47121.5|47101.5|47084|47064|84
1647969900000|2022-03-22 17:25:00|47101.5|47081.5|47076.9|47056.9|47104|47084|47069.4|47049.4|221
1647970200000|2022-03-22 17:30:00|47074.4|47054.4|47107.4|47087.4|47112.4|47092.4|47059.4|47039.4|62
1647970500000|2022-03-22 17:35:00|47105.9|47085.9|47124.9|47104.9|47124.9|47104.9|47078.4|47058.4|67
1647970800000|2022-03-22 17:40:00|47122.4|47102.4|47084.9|47064.9|47124.9|47104.9|47080.9|47060.9|47
1647971100000|2022-03-22 17:45:00|47080.9|47060.9|47117.4|47097.4|47118.9|47098.9|47074.9|47054.9|37
1647971400000|2022-03-22 17:50:00|47115.9|47095.9|47102.4|47082.4|47115.9|47095.9|47077.4|47057.4|55
1647971700000|2022-03-22 17:55:00|47099.9|47079.9|47055.3|47035.3|47109.9|47089.9|47055.3|47035.3|84
1647972000000|2022-03-22 18:00:00|47056.8|47036.8|47032.8|47012.8|47066.8|47046.8|47032.8|47012.8|64
1647972300000|2022-03-22 18:05:00|47034.3|47014.3|47045.3|47025.3|47050.3|47030.3|47020.3|47000.3|81
1647972600000|2022-03-22 18:10:00|47044.3|47024.3|47037.8|47017.8|47055.3|47035.3|47035.3|47015.3|37
1647972900000|2022-03-22 18:15:00|47040.3|47020.3|47062.8|47042.8|47062.8|47042.8|47032.8|47012.8|117
1647973200000|2022-03-22 18:20:00|47065.3|47045.3|47045.3|47025.3|47065.3|47045.3|47037.8|47017.8|53
1647973500000|2022-03-22 18:25:00|47043.8|47023.8|47022.8|47002.8|47043.8|47023.8|47019.9|46999.9|127
1647973800000|2022-03-22 18:30:00|47021.8|47001.8|47048.8|47028.8|47061.3|47041.3|47020.3|47000.3|31
1647974100000|2022-03-22 18:35:00|47051.3|47031.3|47053.8|47033.8|47060.3|47040.3|47042.4|47022.4|51
1647974400000|2022-03-22 18:40:00|47051.3|47031.3|47094.9|47074.9|47097.8|47077.8|47048.8|47028.8|57
1647974700000|2022-03-22 18:45:00|47093.8|47073.8|47081.3|47061.3|47096.3|47076.3|47073.8|47053.8|43
1647975000000|2022-03-22 18:50:00|47082.8|47062.8|47067.8|47047.8|47082.8|47062.8|47053.8|47033.8|25
1647975300000|2022-03-22 18:55:00|47071.8|47051.8|47046.3|47026.3|47071.8|47051.8|47043.8|47023.8|43
1647975600000|2022-03-22 19:00:00|47044.9|47024.9|47046.3|47026.3|47051.3|47031.3|47035.3|47015.3|18
1647975900000|2022-03-22 19:05:00|47047.4|47027.4|47052.4|47032.4|47057.4|47037.4|47044.9|47024.9|48
1647976200000|2022-03-22 19:10:00|47053.8|47033.8|47047.4|47027.4|47053.8|47033.8|47044.9|47024.9|40
1647976500000|2022-03-22 19:15:00|47049.4|47029.4|47049.4|47029.4|47053.4|47033.4|47049.4|47029.4|22
1647976800000|2022-03-22 19:20:00|47050.4|47030.4|47069|47049|47069|47049|47048.4|47028.4|37
1647977100000|2022-03-22 19:25:00|47067.9|47047.9|47065.9|47045.9|47074.4|47054.4|47064.4|47044.4|12
1647977400000|2022-03-22 19:30:00|47066.9|47046.9|47070.4|47050.4|47070.4|47050.4|47054.4|47034.4|25
1647977700000|2022-03-22 19:35:00|47069.4|47049.4|47069.4|47049.4|47087.9|47067.9|47069.4|47049.4|21
1647978000000|2022-03-22 19:40:00|47070.9|47050.9|47071.5|47051.5|47071.5|47051.5|47060.4|47040.4|13
1647978300000|2022-03-22 19:45:00|47070.4|47050.4|47084.4|47064.4|47084.4|47064.4|47069.4|47049.4|8
1647978600000|2022-03-22 19:50:00|47085.9|47065.9|47072.9|47052.9|47085.9|47065.9|47069.4|47049.4|31
1647978900000|2022-03-22 19:55:00|47074.4|47054.4|47079.9|47059.9|47084.4|47064.4|47064.4|47044.4|34
1647979200000|2022-03-22 20:00:00|47081.9|47061.9|47080.9|47060.9|47081.9|47061.9|47057.9|47037.9|22
1647979500000|2022-03-22 20:05:00|47083.4|47063.4|47089.4|47069.4|47089.4|47069.4|47083.4|47063.4|19
1647979800000|2022-03-22 20:10:00|47090.4|47070.4|47114.4|47094.4|47116.9|47096.9|47090.4|47070.4|43
1647980100000|2022-03-22 20:15:00|47115.9|47095.9|47109.9|47089.9|47116.9|47096.9|47109.9|47089.9|35
1647980400000|2022-03-22 20:20:00|47110.9|47090.9|47111.9|47091.9|47113.4|47093.4|47109.4|47089.4|12
1647980700000|2022-03-22 20:25:00|47114.4|47094.4|47112.4|47092.4|47114.4|47094.4|47108.4|47088.4|16
1647981000000|2022-03-22 20:30:00|47109.9|47089.9|47117.4|47097.4|47117.4|47097.4|47108.8|47088.8|18
1647981300000|2022-03-22 20:35:00|47112.4|47092.4|47109.9|47089.9|47112.4|47092.4|47109.9|47089.9|10
1647981600000|2022-03-22 20:40:00|47110.9|47090.9|47114.9|47094.9|47114.9|47094.9|47109.9|47089.9|10
1647981900000|2022-03-22 20:45:00|47113.8|47093.8|47112.4|47092.4|47114.9|47094.9|47107.4|47087.4|23
1647982200000|2022-03-22 20:50:00|47114.9|47094.9|47126.3|47106.3|47128.8|47108.8|47112.4|47092.4|43
1647982500000|2022-03-22 20:55:00|47123.8|47103.8|47112.4|47092.4|47127.4|47107.4|47110.9|47090.9|32
1647986400000|2022-03-22 22:00:00|47112.3|47092.3|47130.3|47110.3|47134.7|47114.7|47110.3|47090.3|44
1647986700000|2022-03-22 22:05:00|47121.3|47101.3|47107.8|47087.8|47121.3|47101.3|47107.8|47087.8|14
1647987000000|2022-03-22 22:10:00|47108.8|47088.8|47100.7|47080.7|47110.3|47090.3|47100.7|47080.7|60
1647987300000|2022-03-22 22:15:00|47102.2|47082.2|47107.2|47087.2|47115.7|47095.7|47102.2|47082.2|2
1647987600000|2022-03-22 22:20:00|47105.7|47085.7|47083.2|47063.2|47105.7|47085.7|47083.2|47063.2|8
1647987900000|2022-03-22 22:25:00|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47083.2|47063.2|5
1647988200000|2022-03-22 22:30:00|47084.2|47064.2|47083.2|47063.2|47088.2|47068.2|47083.2|47063.2|9
1647988500000|2022-03-22 22:35:00|47085.7|47065.7|47087.2|47067.2|47087.2|47067.2|47085.7|47065.7|3
1647988800000|2022-03-22 22:40:00|47088.6|47068.6|47094.2|47074.2|47094.2|47074.2|47088.6|47068.6|1
1647989100000|2022-03-22 22:45:00|47095.7|47075.7|47095.7|47075.7|47100.7|47080.7|47095.7|47075.7|13
1647989400000|2022-03-22 22:50:00|47093.2|47073.2|47088.2|47068.2|47093.2|47073.2|47084.2|47064.2|8
1647989700000|2022-03-22 22:55:00|47086.7|47066.7|47092.2|47072.2|47100.7|47080.7|47085.7|47065.7|5
1647990000000|2022-03-22 23:00:00|47093.2|47073.2|47088.2|47068.2|47096.7|47076.7|47075.7|47055.7|12
1647990300000|2022-03-22 23:05:00|47085.7|47065.7|47073.2|47053.2|47093.2|47073.2|47073.2|47053.2|8
1647990600000|2022-03-22 23:10:00|47074.7|47054.7|47075.7|47055.7|47080.7|47060.7|47073.2|47053.2|8
1647990900000|2022-03-22 23:15:00|47078.2|47058.2|47080.7|47060.7|47083.2|47063.2|47078.2|47058.2|4
1647991200000|2022-03-22 23:20:00|47068.2|47048.2|47050.7|47030.7|47068.2|47048.2|47033.2|47013.2|70
1647991500000|2022-03-22 23:25:00|47051.7|47031.7|47043.2|47023.2|47058.2|47038.2|47040.7|47020.7|7
1647991800000|2022-03-22 23:30:00|47044.7|47024.7|47048.2|47028.2|47058.2|47038.2|47043.2|47023.2|9
1647992100000|2022-03-22 23:35:00|47050.7|47030.7|47032.8|47012.8|47050.7|47030.7|47032.8|47012.8|12
1647992400000|2022-03-22 23:40:00|47033.2|47013.2|47028.2|47008.2|47034.6|47014.6|47020.7|47000.7|22
1647992700000|2022-03-22 23:45:00|47029.6|47009.6|47014.2|46994.2|47033.2|47013.2|47014.2|46994.2|9
1647993000000|2022-03-22 23:50:00|47013.2|46993.2|47003.2|46983.2|47013.2|46993.2|46988.2|46968.2|22
1647993300000|2022-03-22 23:55:00|47000.7|46980.7|47005.7|46985.7|47006.7|46986.7|46995.7|46975.7|11
1647993600000|2022-03-23 00:00:00|47004.2|46984.2|46991.7|46971.7|47004.2|46984.2|46969.6|46949.6|46
1647993900000|2022-03-23 00:05:00|46990.7|46970.7|46972.1|46952.1|46995.7|46975.7|46968.2|46948.2|19
1647994200000|2022-03-23 00:10:00|46973.2|46953.2|46945.7|46925.7|46973.2|46953.2|46938.2|46918.2|34
1647994500000|2022-03-23 00:15:00|46947.1|46927.1|46950.7|46930.7|46958.2|46938.2|46934.2|46914.2|24
1647994800000|2022-03-23 00:20:00|46953.2|46933.2|46933.2|46913.2|46958.2|46938.2|46933.2|46913.2|11
1647995100000|2022-03-23 00:25:00|46935.7|46915.7|46950.7|46930.7|46962.1|46942.1|46935.7|46915.7|17
1647995400000|2022-03-23 00:30:00|46955.7|46935.7|46952.7|46932.7|46965.7|46945.7|46952.7|46932.7|10
1647995700000|2022-03-23 00:35:00|46953.2|46933.2|46950.7|46930.7|46963.2|46943.2|46945.7|46925.7|14
1647996000000|2022-03-23 00:40:00|46949.6|46929.6|46934.2|46914.2|46960.7|46940.7|46934.2|46914.2|15
1647996300000|2022-03-23 00:45:00|46938.2|46918.2|46919.2|46899.2|46943.2|46923.2|46899.2|46879.2|41
1647996600000|2022-03-23 00:50:00|46920.7|46900.7|46918.2|46898.2|46935.7|46915.7|46918.2|46898.2|16
1647996900000|2022-03-23 00:55:00|46920.7|46900.7|46940.7|46920.7|46945.7|46925.7|46920.7|46900.7|17
1647997200000|2022-03-23 01:00:00|46933.2|46913.2|46955.7|46935.7|46972.1|46952.1|46919.2|46899.2|78
1647997500000|2022-03-23 01:05:00|46950.7|46930.7|46974.6|46954.6|46990.7|46970.7|46947.1|46927.1|53
1647997800000|2022-03-23 01:10:00|46977.1|46957.1|47010.7|46990.7|47024.6|47004.6|46977.1|46957.1|64
1647998100000|2022-03-23 01:15:00|47006.7|46986.7|46990.7|46970.7|47010.7|46990.7|46975.7|46955.7|40
1647998400000|2022-03-23 01:20:00|46991.7|46971.7|46985.7|46965.7|46991.7|46971.7|46964.6|46944.6|26
1647998700000|2022-03-23 01:25:00|46984.6|46964.6|46976.1|46956.1|46988.2|46968.2|46967.1|46947.1|14
1647999000000|2022-03-23 01:30:00|46978.6|46958.6|46974.6|46954.6|46987.1|46967.1|46949.6|46929.6|23
1647999300000|2022-03-23 01:35:00|46978.2|46958.2|46987.1|46967.1|46993.6|46973.6|46978.2|46958.2|22
1647999600000|2022-03-23 01:40:00|46988.2|46968.2|47022.1|47002.1|47022.1|47002.1|46987.1|46967.1|33
1647999900000|2022-03-23 01:45:00|47021.1|47001.1|47022.1|47002.1|47044.6|47024.6|47014.6|46994.6|41
1648000200000|2022-03-23 01:50:00|47023.6|47003.6|47057.1|47037.1|47063.1|47043.1|47023.6|47003.6|25
1648000500000|2022-03-23 01:55:00|47059.6|47039.6|47087.1|47067.1|47087.1|47067.1|47044.6|47024.6|32
1648000800000|2022-03-23 02:00:00|47082.1|47062.1|47092.1|47072.1|47092.1|47072.1|47071.7|47051.7|21
1648001100000|2022-03-23 02:05:00|47094.6|47074.6|47089.6|47069.6|47113.6|47093.6|47089.6|47069.6|39
1648001400000|2022-03-23 02:10:00|47087.1|47067.1|47072.1|47052.1|47094.6|47074.6|47065.6|47045.6|32
1648001700000|2022-03-23 02:15:00|47067.1|47047.1|47073.1|47053.1|47087.1|47067.1|47064.6|47044.6|142
1648002000000|2022-03-23 02:20:00|47078.1|47058.1|47104.6|47084.6|47114.6|47094.6|47078.1|47058.1|41
1648002300000|2022-03-23 02:25:00|47103.1|47083.1|47098.1|47078.1|47107.1|47087.1|47085.2|47065.2|15
1648002600000|2022-03-23 02:30:00|47097.1|47077.1|47161.1|47141.1|47166.1|47146.1|47096.1|47076.1|68
1648002900000|2022-03-23 02:35:00|47162.1|47142.1|47139.2|47119.2|47168.6|47148.6|47132.7|47112.7|42
1648003200000|2022-03-23 02:40:00|47137.7|47117.7|47126.7|47106.7|47155.2|47135.2|47118.1|47098.1|30
1648003500000|2022-03-23 02:45:00|47119.2|47099.2|47149.2|47129.2|47161.7|47141.7|47118.1|47098.1|32
1648003800000|2022-03-23 02:50:00|47150.2|47130.2|47144.2|47124.2|47168.1|47148.1|47139.2|47119.2|23
1648004100000|2022-03-23 02:55:00|47145.6|47125.6|47150.6|47130.6|47156|47136|47130.6|47110.6|30
1648004400000|2022-03-23 03:00:00|47149.2|47129.2|47143.1|47123.1|47163.1|47143.1|47138.1|47118.1|20
1648004700000|2022-03-23 03:05:00|47145.6|47125.6|47139.2|47119.2|47153.1|47133.1|47138.1|47118.1|24
1648005000000|2022-03-23 03:10:00|47135.6|47115.6|47114.2|47094.2|47140.6|47120.6|47112.7|47092.7|36
1648005300000|2022-03-23 03:15:00|47113.1|47093.1|47109.6|47089.6|47120.6|47100.6|47108.1|47088.1|13
1648005600000|2022-03-23 03:20:00|47110.6|47090.6|47088.1|47068.1|47110.6|47090.6|47084.2|47064.2|21
1648005900000|2022-03-23 03:25:00|47089.2|47069.2|47033.1|47013.1|47097.1|47077.1|47025.6|47005.6|62
1648006200000|2022-03-23 03:30:00|47034.2|47014.2|47035.6|47015.6|47055.6|47035.6|47034.2|47014.2|19
1648006500000|2022-03-23 03:35:00|47034.2|47014.2|47040.6|47020.6|47043.1|47023.1|47030.6|47010.6|10
1648006800000|2022-03-23 03:40:00|47035.6|47015.6|47030.6|47010.6|47038.1|47018.1|47024.2|47004.2|19
1648007100000|2022-03-23 03:45:00|47028.1|47008.1|47028.1|47008.1|47033.1|47013.1|47025.6|47005.6|7
1648007400000|2022-03-23 03:50:00|47030.6|47010.6|47010.6|46990.6|47030.6|47010.6|47005.6|46985.6|18
1648007700000|2022-03-23 03:55:00|47009.6|46989.6|47005.6|46985.6|47010.6|46990.6|47000.6|46980.6|31
1648008000000|2022-03-23 04:00:00|47007.1|46987.1|47015.6|46995.6|47018.1|46998.1|47005.6|46985.6|13
1648008300000|2022-03-23 04:05:00|47017.1|46997.1|47039.6|47019.6|47042.1|47022.1|47015.6|46995.6|18
1648008600000|2022-03-23 04:10:00|47043.1|47023.1|47020.6|47000.6|47051.7|47031.7|47020.6|47000.6|11
1648008900000|2022-03-23 04:15:00|47018.1|46998.1|46998.1|46978.1|47024.6|47004.6|46998.1|46978.1|11
1648009200000|2022-03-23 04:20:00|46995.6|46975.6|47020.6|47000.6|47020.6|47000.6|46993.1|46973.1|26
1648009500000|2022-03-23 04:25:00|47023.1|47003.1|47009.6|46989.6|47025.6|47005.6|47008.1|46988.1|14
1648009800000|2022-03-23 04:30:00|47010.6|46990.6|46973.1|46953.1|47013.1|46993.1|46973.1|46953.1|32
1648010100000|2022-03-23 04:35:00|46970.6|46950.6|46970.6|46950.6|46983.1|46963.1|46966.6|46946.6|22
1648010400000|2022-03-23 04:40:00|46969.1|46949.1|46960.6|46940.6|46969.1|46949.1|46960.6|46940.6|11
1648010700000|2022-03-23 04:45:00|46959.1|46939.1|46985.6|46965.6|46985.6|46965.6|46950.6|46930.6|48
1648011000000|2022-03-23 04:50:00|46987.1|46967.1|46992.1|46972.1|46992.1|46972.1|46985.6|46965.6|7
1648011300000|2022-03-23 04:55:00|46989.6|46969.6|46983.1|46963.1|46989.6|46969.6|46975.6|46955.6|11
1648011600000|2022-03-23 05:00:00|46980.6|46960.6|46976.6|46956.6|46998.1|46978.1|46973.1|46953.1|30
1648011900000|2022-03-23 05:05:00|46975.6|46955.6|46985.6|46965.6|46988.1|46968.1|46970.6|46950.6|11
1648012200000|2022-03-23 05:10:00|46988.1|46968.1|46980.6|46960.6|46988.1|46968.1|46977|46957|13
1648012500000|2022-03-23 05:15:00|46982|46962|46980.6|46960.6|46993.1|46973.1|46978.1|46958.1|14
1648012800000|2022-03-23 05:20:00|46979.5|46959.5|46993.1|46973.1|46993.1|46973.1|46975.6|46955.6|10
1648013100000|2022-03-23 05:25:00|46990.6|46970.6|47033.1|47013.1|47033.1|47013.1|46990.6|46970.6|30
1648013400000|2022-03-23 05:30:00|47039.5|47019.5|47057|47037|47060.6|47040.6|47028.1|47008.1|44
1648013700000|2022-03-23 05:35:00|47058.5|47038.5|47050.6|47030.6|47078.1|47058.1|47045.6|47025.6|54
1648014000000|2022-03-23 05:40:00|47049.5|47029.5|47064.1|47044.1|47068.1|47048.1|47030.6|47010.6|41
1648014300000|2022-03-23 05:45:00|47066.6|47046.6|47060.6|47040.6|47079.1|47059.1|47058.1|47038.1|17
1648014600000|2022-03-23 05:50:00|47062|47042|47070.6|47050.6|47073.1|47053.1|47059.1|47039.1|29
1648014900000|2022-03-23 05:55:00|47069.1|47049.1|47074.5|47054.5|47075.6|47055.6|47055.6|47035.6|12
1648015200000|2022-03-23 06:00:00|47073.1|47053.1|47065.6|47045.6|47084.1|47064.1|47063.1|47043.1|23
1648015500000|2022-03-23 06:05:00|47060.6|47040.6|47069.5|47049.5|47073.1|47053.1|47051.6|47031.6|44
1648015800000|2022-03-23 06:10:00|47068.1|47048.1|47065.6|47045.6|47074.1|47054.1|47045.6|47025.6|29
1648016100000|2022-03-23 06:15:00|47064.1|47044.1|47097|47077|47110.6|47090.6|47063.1|47043.1|28
1648016400000|2022-03-23 06:20:00|47099.5|47079.5|47104.1|47084.1|47104.1|47084.1|47081.6|47061.6|44
1648016700000|2022-03-23 06:25:00|47101.6|47081.6|47087|47067|47120.6|47100.6|47085.6|47065.6|24
1648017000000|2022-03-23 06:30:00|47085.6|47065.6|47070.6|47050.6|47098.1|47078.1|47068.1|47048.1|42
1648017300000|2022-03-23 06:35:00|47073.1|47053.1|47025.6|47005.6|47073.1|47053.1|47015.6|46995.6|47
1648017600000|2022-03-23 06:40:00|47029.1|47009.1|47038.1|47018.1|47040.6|47020.6|47020.6|47000.6|27
1648017900000|2022-03-23 06:45:00|47039.1|47019.1|47050.2|47030.2|47058.1|47038.1|47039.1|47019.1|22
1648018200000|2022-03-23 06:50:00|47052.7|47032.7|47063.7|47043.7|47077.7|47057.7|47050.2|47030.2|42
1648018500000|2022-03-23 06:55:00|47065.2|47045.2|47042.7|47022.7|47103.1|47083.1|47042.7|47022.7|49
1648018800000|2022-03-23 07:00:00|47039.1|47019.1|47078.1|47058.1|47101|47081|47039.1|47019.1|79
1648019100000|2022-03-23 07:05:00|47076.6|47056.6|47025.6|47005.6|47076.6|47056.6|46995.6|46975.6|60
1648019400000|2022-03-23 07:10:00|47028.1|47008.1|46980.6|46960.6|47029.5|47009.5|46969.5|46949.5|54
1648019700000|2022-03-23 07:15:00|46983.1|46963.1|46955.6|46935.6|47000.6|46980.6|46948.1|46928.1|37
1648020000000|2022-03-23 07:20:00|46958.1|46938.1|46969.1|46949.1|46969.1|46949.1|46916.2|46896.2|62
1648020300000|2022-03-23 07:25:00|46968.1|46948.1|46986.6|46966.6|46988.1|46968.1|46962.7|46942.7|19
1648020600000|2022-03-23 07:30:00|46985.6|46965.6|47033.7|47013.7|47036.6|47016.6|46959.1|46939.1|46
1648020900000|2022-03-23 07:35:00|47032.7|47012.7|47102.7|47082.7|47109.1|47089.1|47008.7|46988.7|113
1648021200000|2022-03-23 07:40:00|47104.1|47084.1|47070.2|47050.2|47104.1|47084.1|47057.7|47037.7|30
1648021500000|2022-03-23 07:45:00|47067.7|47047.7|47139.1|47119.1|47149.1|47129.1|47058.7|47038.7|89
1648021800000|2022-03-23 07:50:00|47136.6|47116.6|47150.6|47130.6|47154.5|47134.5|47126.6|47106.6|27
1648022100000|2022-03-23 07:55:00|47148.1|47128.1|47181.6|47161.6|47181.6|47161.6|47136.6|47116.6|72
1648022400000|2022-03-23 08:00:00|47184.5|47164.5|47260.9|47240.9|47265.5|47245.5|47134.5|47114.5|171
1648022700000|2022-03-23 08:05:00|47259.5|47239.5|47306.6|47286.6|47319.5|47299.5|47233|47213|120
1648023000000|2022-03-23 08:10:00|47296.6|47276.6|47295.1|47275.1|47304.1|47284.1|47274.1|47254.1|77
1648023300000|2022-03-23 08:15:00|47292.6|47272.6|47188.7|47168.7|47292.6|47272.6|47185.1|47165.1|103
1648023600000|2022-03-23 08:20:00|47193.7|47173.7|47289.5|47269.5|47320.5|47300.5|47192.6|47172.6|119
1648023900000|2022-03-23 08:25:00|47290.5|47270.5|47290.5|47270.5|47313|47293|47269.5|47249.5|58
1648024200000|2022-03-23 08:30:00|47288|47268|47271.6|47251.6|47288|47268|47230.1|47210.1|89
1648024500000|2022-03-23 08:35:00|47281.6|47261.6|47345.5|47325.5|47380.5|47360.5|47281.6|47261.6|151
1648024800000|2022-03-23 08:40:00|47346.6|47326.6|47438|47418|47449.5|47429.5|47340.5|47320.5|158
1648025100000|2022-03-23 08:45:00|47437|47417|47368.4|47348.4|47454.2|47434.2|47367.4|47347.4|182
1648025400000|2022-03-23 08:50:00|47369.9|47349.9|47349.5|47329.5|47382|47362|47347|47327|52
1648025700000|2022-03-23 08:55:00|47347|47327|47338|47318|47362|47342|47327|47307|48
1648026000000|2022-03-23 09:00:00|47337|47317|47365.9|47345.9|47377|47357|47328.4|47308.4|50
1648026300000|2022-03-23 09:05:00|47369.5|47349.5|47352.6|47332.6|47387.6|47367.6|47324.5|47304.5|53
1648026600000|2022-03-23 09:10:00|47351.6|47331.6|47401.6|47381.6|47415.5|47395.5|47348.7|47328.7|53
1648026900000|2022-03-23 09:15:00|47408|47388|47413|47393|47448.4|47428.4|47389.5|47369.5|62
1648027200000|2022-03-23 09:20:00|47405.5|47385.5|47378.4|47358.4|47416.6|47396.6|47377|47357|28
1648027500000|2022-03-23 09:25:00|47373|47353|47337.6|47317.6|47390.1|47370.1|47337.6|47317.6|75
1648027800000|2022-03-23 09:30:00|47328.7|47308.7|47422.6|47402.6|47435.1|47415.1|47327.6|47307.6|54
1648028100000|2022-03-23 09:35:00|47421.2|47401.2|47469.5|47449.5|47485.5|47465.5|47408.7|47388.7|93
1648028400000|2022-03-23 09:40:00|47468|47448|47463|47443|47468|47448|47409.1|47389.1|70
1648028700000|2022-03-23 09:45:00|47465.5|47445.5|47445.5|47425.5|47469.5|47449.5|47428|47408|42
1648029000000|2022-03-23 09:50:00|47446.6|47426.6|47489.5|47469.5|47492|47472|47434.5|47414.5|79
1648029300000|2022-03-23 09:55:00|47498|47478|47444.1|47424.1|47514.5|47494.5|47439.1|47419.1|87
1648029600000|2022-03-23 10:00:00|47443|47423|47478|47458|47510.5|47490.5|47443|47423|106
1648029900000|2022-03-23 10:05:00|47475.5|47455.5|47455.5|47435.5|47475.5|47455.5|47413|47393|84
1648030200000|2022-03-23 10:10:00|47451.6|47431.6|47494.5|47474.5|47508|47488|47450.5|47430.5|60
1648030500000|2022-03-23 10:15:00|47492|47472|47475.5|47455.5|47503|47483|47471.6|47451.6|25
1648030800000|2022-03-23 10:20:00|47478|47458|47491.6|47471.6|47500.5|47480.5|47465.5|47445.5|55
1648031100000|2022-03-23 10:25:00|47490.5|47470.5|47452|47432|47490.5|47470.5|47429.1|47409.1|41
1648031400000|2022-03-23 10:30:00|47453|47433|47393|47373|47455.5|47435.5|47393|47373|30
1648031700000|2022-03-23 10:35:00|47392|47372|47434.5|47414.5|47435.5|47415.5|47385.5|47365.5|59
1648032000000|2022-03-23 10:40:00|47435.5|47415.5|47453|47433|47453|47433|47413|47393|42
1648032300000|2022-03-23 10:45:00|47454.4|47434.4|47424.1|47404.1|47455.5|47435.5|47409.4|47389.4|54
1648032600000|2022-03-23 10:50:00|47415.5|47395.5|47372.6|47352.6|47423|47403|47371.6|47351.6|72
1648032900000|2022-03-23 10:55:00|47375.1|47355.1|47350.1|47330.1|47393|47373|47332.6|47312.6|66
1648033200000|2022-03-23 11:00:00|47355.1|47335.1|47361.6|47341.6|47380.1|47360.1|47345.1|47325.1|62
1648033500000|2022-03-23 11:05:00|47360.1|47340.1|47367.6|47347.6|47380.1|47360.1|47359.1|47339.1|46
1648033800000|2022-03-23 11:10:00|47372.6|47352.6|47370.5|47350.5|47407.6|47387.6|47367.2|47347.2|66
1648034100000|2022-03-23 11:15:00|47374.1|47354.1|47362.6|47342.6|47381.6|47361.6|47352.6|47332.6|30
1648034400000|2022-03-23 11:20:00|47364.1|47344.1|47394.1|47374.1|47407.6|47387.6|47364.1|47344.1|58
1648034700000|2022-03-23 11:25:00|47391.6|47371.6|47377.6|47357.6|47397.6|47377.6|47357.6|47337.6|58
1648035000000|2022-03-23 11:30:00|47378.7|47358.7|47397.6|47377.6|47402.6|47382.6|47368.7|47348.7|41
1648035300000|2022-03-23 11:35:00|47395.1|47375.1|47374|47354|47397.6|47377.6|47359|47339|40
1648035600000|2022-03-23 11:40:00|47375.1|47355.1|47336.5|47316.5|47376.5|47356.5|47317.6|47297.6|74
1648035900000|2022-03-23 11:45:00|47335.1|47315.1|47349.7|47329.7|47359.7|47339.7|47335.1|47315.1|119
1648036200000|2022-03-23 11:50:00|47348.3|47328.3|47355.8|47335.8|47355.8|47335.8|47335.4|47315.4|87
1648036500000|2022-03-23 11:55:00|47354.3|47334.3|47394.7|47374.7|47401.2|47381.2|47350.8|47330.8|95
1648036800000|2022-03-23 12:00:00|47384.3|47364.3|47462.2|47442.2|47468.7|47448.7|47354.7|47334.7|162
1648037100000|2022-03-23 12:05:00|47463.7|47443.7|47443.7|47423.7|47499|47479|47443.7|47423.7|171
1648037400000|2022-03-23 12:10:00|47444.7|47424.7|47475.1|47455.1|47500.1|47480.1|47444.7|47424.7|162
1648037700000|2022-03-23 12:15:00|47473.7|47453.7|47416.8|47396.8|47473.7|47453.7|47392.2|47372.2|147
1648038000000|2022-03-23 12:20:00|47415.8|47395.8|47371.4|47351.4|47460.8|47440.8|47369.3|47349.3|101
1648038300000|2022-03-23 12:25:00|47372.9|47352.9|47350.8|47330.8|47396.8|47376.8|47336.4|47316.4|100
1648038600000|2022-03-23 12:30:00|47347.9|47327.9|47366.8|47346.8|47439.3|47419.3|47337.5|47317.5|197
1648038900000|2022-03-23 12:35:00|47365.4|47345.4|47374.7|47354.7|47378.3|47358.3|47320.4|47300.4|237
1648039200000|2022-03-23 12:40:00|47375.8|47355.8|47442.2|47422.2|47442.2|47422.2|47354.3|47334.3|93
1648039500000|2022-03-23 12:45:00|47443.3|47423.3|47421.8|47401.8|47461.8|47441.8|47399.3|47379.3|126
1648039800000|2022-03-23 12:50:00|47416.8|47396.8|47344.3|47324.3|47416.8|47396.8|47338.9|47318.9|177
1648040100000|2022-03-23 12:55:00|47345.8|47325.8|47344.3|47324.3|47359.3|47339.3|47331.8|47311.8|174
1648040400000|2022-03-23 13:00:00|47341.8|47321.8|47378.3|47358.3|47414.3|47394.3|47316.8|47296.8|351
1648040700000|2022-03-23 13:05:00|47379.3|47359.3|47426.8|47406.8|47431.8|47411.8|47378.3|47358.3|169
1648041000000|2022-03-23 13:10:00|47421.8|47401.8|47419.3|47399.3|47446.8|47426.8|47379.3|47359.3|172
1648041300000|2022-03-23 13:15:00|47417.9|47397.9|47377.6|47357.6|47451.8|47431.8|47375.1|47355.1|208
1648041600000|2022-03-23 13:20:00|47375.1|47355.1|47385.1|47365.1|47421.1|47401.1|47352.6|47332.6|130
1648041900000|2022-03-23 13:25:00|47384|47364|47407.6|47387.6|47407.6|47387.6|47364|47344|85
1648042200000|2022-03-23 13:30:00|47406.1|47386.1|47437.6|47417.6|47481.5|47461.5|47402.6|47382.6|259
1648042500000|2022-03-23 13:35:00|47438.6|47418.6|47462.6|47442.6|47485.5|47465.5|47423.6|47403.6|209
1648042800000|2022-03-23 13:40:00|47465.1|47445.1|47552.6|47532.6|47560.5|47540.5|47465.1|47445.1|317
1648043100000|2022-03-23 13:45:00|47547.6|47527.6|47540.1|47520.1|47600.1|47580.1|47538.6|47518.6|417
1648043400000|2022-03-23 13:50:00|47541.1|47521.1|47541.9|47521.9|47570.5|47550.5|47524|47504|187
1648043700000|2022-03-23 13:55:00|47538.3|47518.3|47515.5|47495.5|47576.9|47556.9|47508|47488|231
1648044000000|2022-03-23 14:00:00|47516.9|47496.9|47651.9|47631.9|47655.5|47635.5|47514.4|47494.4|249
1648044300000|2022-03-23 14:05:00|47650.5|47630.5|47721.5|47701.5|47784.4|47764.4|47641.1|47621.1|572
1648044600000|2022-03-23 14:10:00|47722.6|47702.6|47653.6|47633.6|47762.6|47742.6|47652.6|47632.6|403
1648044900000|2022-03-23 14:15:00|47652.6|47632.6|47534|47514|47655.1|47635.1|47495.1|47475.1|384
1648045200000|2022-03-23 14:20:00|47535.4|47515.4|47656.5|47636.5|47685.1|47665.1|47535.1|47515.1|345
1648045500000|2022-03-23 14:25:00|47652.6|47632.6|47696.5|47676.5|47696.5|47676.5|47636.5|47616.5|241
1648045800000|2022-03-23 14:30:00|47697.9|47677.9|47655.1|47635.1|47727.6|47707.6|47651.1|47631.1|414
1648046100000|2022-03-23 14:35:00|47657.6|47637.6|47627.9|47607.9|47660.1|47640.1|47592.9|47572.9|279
1648046400000|2022-03-23 14:40:00|47622.9|47602.9|47625.4|47605.4|47647.9|47627.9|47600.4|47580.4|143
1648046700000|2022-03-23 14:45:00|47629.4|47609.4|47631.5|47611.5|47640.1|47620.1|47602.6|47582.6|189
1648047000000|2022-03-23 14:50:00|47630.1|47610.1|47616.5|47596.5|47640.1|47620.1|47612.6|47592.6|252
1648047300000|2022-03-23 14:55:00|47615.1|47595.1|47548.6|47528.6|47616.5|47596.5|47527.6|47507.6|210
1648047600000|2022-03-23 15:00:00|47547.6|47527.6|47557.6|47537.6|47576.9|47556.9|47521.5|47501.5|162
1648047900000|2022-03-23 15:05:00|47562.6|47542.6|47556.5|47536.5|47584|47564|47556.5|47536.5|152
1648048200000|2022-03-23 15:10:00|47555.1|47535.1|47632.9|47612.9|47635.4|47615.4|47543.3|47523.3|282
1648048500000|2022-03-23 15:15:00|47630.4|47610.4|47589|47569|47637.9|47617.9|47587.9|47567.9|337
1648048800000|2022-03-23 15:20:00|47590.4|47570.4|47600.1|47580.1|47600.1|47580.1|47571.1|47551.1|148
1648049100000|2022-03-23 15:25:00|47595.1|47575.1|47515.1|47495.1|47597.6|47577.6|47515.1|47495.1|183
1648049400000|2022-03-23 15:30:00|47513.6|47493.6|47523.6|47503.6|47542.6|47522.6|47497.6|47477.6|134
1648049700000|2022-03-23 15:35:00|47525.1|47505.1|47535.4|47515.4|47545.4|47525.4|47460.4|47440.4|265
1648050000000|2022-03-23 15:40:00|47536.9|47516.9|47532.6|47512.6|47550.4|47530.4|47525.4|47505.4|125
1648050300000|2022-03-23 15:45:00|47534|47514|47462.6|47442.6|47534|47514|47431.5|47411.5|129
1648050600000|2022-03-23 15:50:00|47466.5|47446.5|47482.6|47462.6|47489|47469|47464|47444|84
1648050900000|2022-03-23 15:55:00|47481.5|47461.5|47550.4|47530.4|47562.6|47542.6|47477.6|47457.6|140
1648051200000|2022-03-23 16:00:00|47547.9|47527.9|47566.5|47546.5|47575|47555|47545|47525|118
1648051500000|2022-03-23 16:05:00|47565|47545|47591.5|47571.5|47591.5|47571.5|47555|47535|99
1648051800000|2022-03-23 16:10:00|47590|47570|47575|47555|47590|47570|47557.5|47537.5|43
1648052100000|2022-03-23 16:15:00|47576.5|47556.5|47602.9|47582.9|47602.9|47582.9|47560|47540|157
1648052400000|2022-03-23 16:20:00|47604.3|47584.3|47579.3|47559.3|47607.9|47587.9|47577.9|47557.9|92
1648052700000|2022-03-23 16:25:00|47580.4|47560.4|47617.9|47597.9|47624.3|47604.3|47576.8|47556.8|119
1648053000000|2022-03-23 16:30:00|47621.8|47601.8|47692.9|47672.9|47695.4|47675.4|47597.5|47577.5|289
1648053300000|2022-03-23 16:35:00|47690.4|47670.4|47720.4|47700.4|47750.4|47730.4|47681.5|47661.5|397
1648053600000|2022-03-23 16:40:00|47719|47699|47728.3|47708.3|47801.8|47781.8|47714|47694|314
1648053900000|2022-03-23 16:45:00|47726.8|47706.8|47776.5|47756.5|47816.5|47796.5|47724.3|47704.3|242
1648054200000|2022-03-23 16:50:00|47775.4|47755.4|47752.5|47732.5|47777.5|47757.5|47737.2|47717.2|121
1648054500000|2022-03-23 16:55:00|47750|47730|47753.6|47733.6|47787.5|47767.5|47747.5|47727.5|565
1648054800000|2022-03-23 17:00:00|47755|47735|47732.2|47712.2|47778.6|47758.6|47730.7|47710.7|145
1648055100000|2022-03-23 17:05:00|47734.7|47714.7|47760.7|47740.7|47765.7|47745.7|47734.7|47714.7|89
1648055400000|2022-03-23 17:10:00|47759.7|47739.7|47758.6|47738.6|47764.7|47744.7|47732.2|47712.2|66
1648055700000|2022-03-23 17:15:00|47759.7|47739.7|47763.6|47743.6|47768.6|47748.6|47733.6|47713.6|42
1648056000000|2022-03-23 17:20:00|47766.1|47746.1|47834|47814|47835.4|47815.4|47766.1|47746.1|93
1648056300000|2022-03-23 17:25:00|47831.5|47811.5|47786.5|47766.5|47855|47835|47777.5|47757.5|139
1648056600000|2022-03-23 17:30:00|47785|47765|47820.4|47800.4|47825.4|47805.4|47767.5|47747.5|127
1648056900000|2022-03-23 17:35:00|47816.5|47796.5|47847.6|47827.6|47847.6|47827.6|47807.9|47787.9|104
1648057200000|2022-03-23 17:40:00|47843.6|47823.6|47833.6|47813.6|47844.7|47824.7|47817.5|47797.5|102
1648057500000|2022-03-23 17:45:00|47827.5|47807.5|47789|47769|47827.5|47807.5|47782.5|47762.5|78
1648057800000|2022-03-23 17:50:00|47786.5|47766.5|47768.6|47748.6|47799|47779|47768.6|47748.6|83
1648058100000|2022-03-23 17:55:00|47770|47750|47782.9|47762.9|47782.9|47762.9|47765.4|47745.4|52
1648058400000|2022-03-23 18:00:00|47785.4|47765.4|47787.9|47767.9|47792.9|47772.9|47780.4|47760.4|93
1648058700000|2022-03-23 18:05:00|47780.4|47760.4|47775.4|47755.4|47780.4|47760.4|47767.9|47747.9|42
1648059000000|2022-03-23 18:10:00|47777.9|47757.9|47772.9|47752.9|47789|47769|47764|47744|43
1648059300000|2022-03-23 18:15:00|47771.5|47751.5|47791.5|47771.5|47792.5|47772.5|47766.5|47746.5|39
1648059600000|2022-03-23 18:20:00|47790|47770|47787.9|47767.9|47795.4|47775.4|47776.5|47756.5|41
1648059900000|2022-03-23 18:25:00|47785.4|47765.4|47777.9|47757.9|47790.4|47770.4|47777.9|47757.9|36
1648060200000|2022-03-23 18:30:00|47772.9|47752.9|47782.2|47762.2|47793.2|47773.2|47757.9|47737.9|1011
1648060500000|2022-03-23 18:35:00|47780.7|47760.7|47780.7|47760.7|47784.7|47764.7|47773.2|47753.2|30
1648060800000|2022-03-23 18:40:00|47779.7|47759.7|47778.2|47758.2|47780.7|47760.7|47763.2|47743.2|28
1648061100000|2022-03-23 18:45:00|47779.7|47759.7|47756.4|47736.4|47783.2|47763.2|47756.4|47736.4|39
1648061400000|2022-03-23 18:50:00|47755|47735|47774.3|47754.3|47779.3|47759.3|47749.3|47729.3|54
1648061700000|2022-03-23 18:55:00|47773.2|47753.2|47743.2|47723.2|47778.2|47758.2|47739.3|47719.3|68
1648062000000|2022-03-23 19:00:00|47745.7|47725.7|47770.7|47750.7|47775.7|47755.7|47735.7|47715.7|26
1648062300000|2022-03-23 19:05:00|47773.2|47753.2|47758.2|47738.2|47773.2|47753.2|47758.2|47738.2|32
1648062600000|2022-03-23 19:10:00|47760.7|47740.7|47760.7|47740.7|47764.7|47744.7|47748.2|47728.2|14
1648062900000|2022-03-23 19:15:00|47768.2|47748.2|47753.2|47733.2|47772.2|47752.2|47753.2|47733.2|26
1648063200000|2022-03-23 19:20:00|47755.7|47735.7|47773.2|47753.2|47774.7|47754.7|47748.2|47728.2|16
1648063500000|2022-03-23 19:25:00|47774.7|47754.7|47775.7|47755.7|47784.7|47764.7|47763.2|47743.2|19
1648063800000|2022-03-23 19:30:00|47773.2|47753.2|47775.7|47755.7|47780.7|47760.7|47773.2|47753.2|37
1648064100000|2022-03-23 19:35:00|47778.2|47758.2|47775.7|47755.7|47780.7|47760.7|47773.2|47753.2|52
1648064400000|2022-03-23 19:40:00|47769.3|47749.3|47773.2|47753.2|47778.2|47758.2|47749.3|47729.3|28
1648064700000|2022-03-23 19:45:00|47776.8|47756.8|47770.7|47750.7|47778.2|47758.2|47763.2|47743.2|98
1648065000000|2022-03-23 19:50:00|47768.2|47748.2|47758.2|47738.2|47778.2|47758.2|47749.6|47729.6|85
1648065300000|2022-03-23 19:55:00|47759.6|47739.6|47753.2|47733.2|47760.7|47740.7|47743.2|47723.2|46
1648065600000|2022-03-23 20:00:00|47754.6|47734.6|47738.2|47718.2|47755.7|47735.7|47733.2|47713.2|55
1648065900000|2022-03-23 20:05:00|47737.1|47717.1|47751.8|47731.8|47752.9|47732.9|47728.2|47708.2|22
1648066200000|2022-03-23 20:10:00|47754.3|47734.3|47746.8|47726.8|47757.9|47737.9|47746.8|47726.8|25
1648066500000|2022-03-23 20:15:00|47747.9|47727.9|47749.3|47729.3|47754.3|47734.3|47746.8|47726.8|16
1648066800000|2022-03-23 20:20:00|47746.8|47726.8|47748.2|47728.2|47749.3|47729.3|47740.3|47720.3|12
1648067100000|2022-03-23 20:25:00|47749.3|47729.3|47738.2|47718.2|47749.3|47729.3|47736.1|47716.1|14
1648067400000|2022-03-23 20:30:00|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|47720.7|47700.7|32
1648067700000|2022-03-23 20:35:00|47734.6|47714.6|47734.3|47714.3|47745.7|47725.7|47734.3|47714.3|29
1648068000000|2022-03-23 20:40:00|47733.2|47713.2|47725.7|47705.7|47733.2|47713.2|47725.7|47705.7|13
1648068300000|2022-03-23 20:45:00|47726.8|47706.8|47762.8|47742.8|47765.3|47745.3|47726.8|47706.8|30
1648068600000|2022-03-23 20:50:00|47766.8|47746.8|47755.3|47735.3|47773.2|47753.2|47755.3|47735.3|50
1648068900000|2022-03-23 20:55:00|47764.3|47744.3|47777.8|47757.8|47780.3|47760.3|47764.3|47744.3|25
1648072800000|2022-03-23 22:00:00|47753.9|47733.9|47738.2|47718.2|47763.2|47743.2|47735.7|47715.7|26
1648073100000|2022-03-23 22:05:00|47741.7|47721.7|47750.3|47730.3|47751|47731|47740.3|47720.3|5
1648073400000|2022-03-23 22:10:00|47749.2|47729.2|47756.7|47736.7|47756.7|47736.7|47749.2|47729.2|5
1648073700000|2022-03-23 22:15:00|47758.2|47738.2|47784.6|47764.6|47784.6|47764.6|47758.2|47738.2|14
1648074000000|2022-03-23 22:20:00|47783.5|47763.5|47779.2|47759.2|47785.7|47765.7|47779.2|47759.2|23
1648074300000|2022-03-23 22:25:00|47777.8|47757.8|47787.8|47767.8|47787.8|47767.8|47777.8|47757.8|11
1648074600000|2022-03-23 22:30:00|47786.7|47766.7|47798.2|47778.2|47798.2|47778.2|47786.7|47766.7|25
1648074900000|2022-03-23 22:35:00|47799.6|47779.6|47799.2|47779.2|47801.7|47781.7|47799.2|47779.2|4
1648075200000|2022-03-23 22:40:00|47800.7|47780.7|47799.2|47779.2|47804.2|47784.2|47799.2|47779.2|11
1648075500000|2022-03-23 22:45:00|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|1
1648075800000|2022-03-23 22:50:00|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|1
1648076100000|2022-03-23 22:55:00|47798.2|47778.2|47776.7|47756.7|47798.2|47778.2|47769.2|47749.2|22
1648076400000|2022-03-23 23:00:00|47778.2|47758.2|47791.7|47771.7|47796.7|47776.7|47776.7|47756.7|22
1648076700000|2022-03-23 23:05:00|47794.2|47774.2|47786.7|47766.7|47794.2|47774.2|47784.2|47764.2|6
1648077000000|2022-03-23 23:10:00|47788.1|47768.1|47776.7|47756.7|47788.1|47768.1|47776.7|47756.7|6
1648077300000|2022-03-23 23:15:00|47779.2|47759.2|47786.7|47766.7|47786.7|47766.7|47779.2|47759.2|4
1648077600000|2022-03-23 23:20:00|47789.2|47769.2|47793.1|47773.1|47793.1|47773.1|47788.1|47768.1|9
1648077900000|2022-03-23 23:25:00|47794.6|47774.6|47803.5|47783.5|47803.5|47783.5|47794.6|47774.6|12
1648078200000|2022-03-23 23:30:00|47806|47786|47812.8|47792.8|47825.6|47805.6|47806|47786|16
1648078500000|2022-03-23 23:35:00|47810.3|47790.3|47802.8|47782.8|47821.7|47801.7|47802.8|47782.8|21
1648078800000|2022-03-23 23:40:00|47804.2|47784.2|47779.2|47759.2|47806.7|47786.7|47779.2|47759.2|32
1648079100000|2022-03-23 23:45:00|47777.1|47757.1|47761.7|47741.7|47779.2|47759.2|47761.7|47741.7|21
1648079400000|2022-03-23 23:50:00|47759.2|47739.2|47742.8|47722.8|47765.6|47745.6|47742.8|47722.8|28
1648079700000|2022-03-23 23:55:00|47743.9|47723.9|47774.2|47754.2|47776.7|47756.7|47743.9|47723.9|16
1648080000000|2022-03-24 00:00:00|47776.7|47756.7|47799.2|47779.2|47800.3|47780.3|47776.7|47756.7|26
1648080300000|2022-03-24 00:05:00|47795.6|47775.6|47824.2|47804.2|47824.2|47804.2|47794.2|47774.2|20
1648080600000|2022-03-24 00:10:00|47825.6|47805.6|47851.7|47831.7|47856.7|47836.7|47825.6|47805.6|38
1648080900000|2022-03-24 00:15:00|47852.8|47832.8|47880.6|47860.6|47893.1|47873.1|47844.2|47824.2|57
1648081200000|2022-03-24 00:20:00|47883.1|47863.1|47880.3|47860.3|47888.1|47868.1|47873.1|47853.1|15
1648081500000|2022-03-24 00:25:00|47879.2|47859.2|47875.6|47855.6|47891.7|47871.7|47869.5|47849.5|40
1648081800000|2022-03-24 00:30:00|47876.7|47856.7|47865.3|47845.3|47878.1|47858.1|47843.1|47823.1|26
1648082100000|2022-03-24 00:35:00|47864.2|47844.2|47939.9|47919.9|47939.9|47919.9|47864.2|47844.2|67
1648082400000|2022-03-24 00:40:00|47938.5|47918.5|47969.5|47949.5|47969.5|47949.5|47931|47911|62
1648082700000|2022-03-24 00:45:00|47968.1|47948.1|47952|47932|47968.1|47948.1|47931|47911|52
1648083000000|2022-03-24 00:50:00|47949.5|47929.5|47931|47911|47959.5|47939.5|47928.5|47908.5|48
1648083300000|2022-03-24 00:55:00|47929.5|47909.5|47943.4|47923.4|47943.4|47923.4|47911|47891|46
1648083600000|2022-03-24 01:00:00|47940.9|47920.9|47818.8|47798.8|47955.9|47935.9|47816.3|47796.3|349
1648083900000|2022-03-24 01:05:00|47814.9|47794.9|47797.7|47777.7|47832.4|47812.4|47793.8|47773.8|103
1648084200000|2022-03-24 01:10:00|47798.8|47778.8|47778|47758|47801.3|47781.3|47761.3|47741.3|96
1648084500000|2022-03-24 01:15:00|47779.1|47759.1|47743.8|47723.8|47820.2|47800.2|47741.3|47721.3|92
1648084800000|2022-03-24 01:20:00|47742.7|47722.7|47730.2|47710.2|47754.1|47734.1|47718.8|47698.8|76
1648085100000|2022-03-24 01:25:00|47732.7|47712.7|47737.7|47717.7|47751.6|47731.6|47731.3|47711.3|69
1648085400000|2022-03-24 01:30:00|47740.2|47720.2|47702.7|47682.7|47742.7|47722.7|47695.2|47675.2|75
1648085700000|2022-03-24 01:35:00|47700.2|47680.2|47777.7|47757.7|47778.8|47758.8|47695.2|47675.2|37
1648086000000|2022-03-24 01:40:00|47776.3|47756.3|47767.7|47747.7|47777.7|47757.7|47743.8|47723.8|46
1648086300000|2022-03-24 01:45:00|47765.2|47745.2|47766.6|47746.6|47766.6|47746.6|47736.6|47716.6|29
1648086600000|2022-03-24 01:50:00|47768|47748|47779.1|47759.1|47800.5|47780.5|47768|47748|41
1648086900000|2022-03-24 01:55:00|47781.6|47761.6|47796.6|47776.6|47806.6|47786.6|47781.6|47761.6|47
1648087200000|2022-03-24 02:00:00|47794.1|47774.1|47786.6|47766.6|47804.1|47784.1|47781.6|47761.6|52
1648087500000|2022-03-24 02:05:00|47787.7|47767.7|47768|47748|47794.1|47774.1|47766.9|47746.9|36
1648087800000|2022-03-24 02:10:00|47769.4|47749.4|47780.8|47760.8|47786.9|47766.9|47749.4|47729.4|63
1648088100000|2022-03-24 02:15:00|47779.8|47759.8|47858.3|47838.3|47858.3|47838.3|47775.8|47755.8|50
1648088400000|2022-03-24 02:20:00|47855.8|47835.8|47836.9|47816.9|47858.3|47838.3|47836.9|47816.9|21
1648088700000|2022-03-24 02:25:00|47835.5|47815.5|47830.8|47810.8|47843.3|47823.3|47828.7|47808.7|12
1648089000000|2022-03-24 02:30:00|47833.3|47813.3|47837.2|47817.2|47877.2|47857.2|47833.3|47813.3|57
1648089300000|2022-03-24 02:35:00|47838.7|47818.7|47811.2|47791.2|47845.8|47825.8|47798.7|47778.7|44
1648089600000|2022-03-24 02:40:00|47813.7|47793.7|47806.2|47786.2|47822.6|47802.6|47801.2|47781.2|40
1648089900000|2022-03-24 02:45:00|47806.1|47786.1|47833.6|47813.6|47841.1|47821.1|47806.1|47786.1|37
1648090200000|2022-03-24 02:50:00|47835.1|47815.1|47825.1|47805.1|47843.6|47823.6|47821.1|47801.1|13
1648090500000|2022-03-24 02:55:00|47824|47804|47792.2|47772.2|47824|47804|47783.6|47763.6|44
1648090800000|2022-03-24 03:00:00|47791.1|47771.1|47761.1|47741.1|47796.1|47776.1|47751.1|47731.1|91
1648091100000|2022-03-24 03:05:00|47762.6|47742.6|47791.1|47771.1|47793.6|47773.6|47758.6|47738.6|25
1648091400000|2022-03-24 03:10:00|47788.6|47768.6|47802.5|47782.5|47808.6|47788.6|47786.1|47766.1|16
1648091700000|2022-03-24 03:15:00|47800|47780|47776.1|47756.1|47814.7|47794.7|47749.7|47729.7|76
1648092000000|2022-03-24 03:20:00|47777.5|47757.5|47806.1|47786.1|47806.1|47786.1|47776.1|47756.1|36
1648092300000|2022-03-24 03:25:00|47811.1|47791.1|47841.1|47821.1|47846.1|47826.1|47811.1|47791.1|41
1648092600000|2022-03-24 03:30:00|47842.5|47822.5|47861.1|47841.1|47866.4|47846.4|47841.1|47821.1|30
1648092900000|2022-03-24 03:35:00|47859.7|47839.7|47836.1|47816.1|47859.7|47839.7|47833.3|47813.3|18
1648093200000|2022-03-24 03:40:00|47837.5|47817.5|47902.2|47882.2|47941.1|47921.1|47837.5|47817.5|136
1648093500000|2022-03-24 03:45:00|47903.6|47883.6|47868.6|47848.6|47903.6|47883.6|47868.6|47848.6|26
1648093800000|2022-03-24 03:50:00|47867.5|47847.5|47840|47820|47874.7|47854.7|47840|47820|39
1648094100000|2022-03-24 03:55:00|47842.2|47822.2|47812.2|47792.2|47852.2|47832.2|47806.1|47786.1|20
1648094400000|2022-03-24 04:00:00|47803.6|47783.6|47790|47770|47803.6|47783.6|47755|47735|58
1648094700000|2022-03-24 04:05:00|47791.1|47771.1|47791.1|47771.1|47803.6|47783.6|47788.6|47768.6|16
1648095000000|2022-03-24 04:10:00|47792.5|47772.5|47796.1|47776.1|47798.6|47778.6|47790|47770|29
1648095300000|2022-03-24 04:15:00|47795|47775|47782.2|47762.2|47799.7|47779.7|47776.1|47756.1|16
1648095600000|2022-03-24 04:20:00|47783.6|47763.6|47789.7|47769.7|47793.6|47773.6|47782.2|47762.2|18
1648095900000|2022-03-24 04:25:00|47788.6|47768.6|47776.1|47756.1|47793.6|47773.6|47766.1|47746.1|15
1648096200000|2022-03-24 04:30:00|47777.2|47757.2|47773.6|47753.6|47778.6|47758.6|47763.6|47743.6|15
1648096500000|2022-03-24 04:35:00|47775|47755|47766.1|47746.1|47776.1|47756.1|47756.1|47736.1|12
1648096800000|2022-03-24 04:40:00|47762.2|47742.2|47767.2|47747.2|47779.7|47759.7|47752.2|47732.2|38
1648097100000|2022-03-24 04:45:00|47769.7|47749.7|47767.2|47747.2|47782.2|47762.2|47767.2|47747.2|21
1648097400000|2022-03-24 04:50:00|47768.6|47748.6|47775|47755|47777.2|47757.2|47765.7|47745.7|15
1648097700000|2022-03-24 04:55:00|47777.2|47757.2|47776.1|47756.1|47778.6|47758.6|47773.6|47753.6|12
1648098000000|2022-03-24 05:00:00|47777.5|47757.5|47786.1|47766.1|47796.1|47776.1|47776.1|47756.1|26
1648098300000|2022-03-24 05:05:00|47784.6|47764.6|47782.1|47762.1|47796.1|47776.1|47782.1|47762.1|28
1648098600000|2022-03-24 05:10:00|47784.6|47764.6|47785|47765|47801.1|47781.1|47766.1|47746.1|35
1648098900000|2022-03-24 05:15:00|47786.1|47766.1|47783.5|47763.5|47793.2|47773.2|47781|47761|9
1648099200000|2022-03-24 05:20:00|47786|47766|47801|47781|47802.1|47782.1|47783.5|47763.5|12
1648099500000|2022-03-24 05:25:00|47799.6|47779.6|47821|47801|47828.5|47808.5|47796|47776|45
1648099800000|2022-03-24 05:30:00|47818.5|47798.5|47826|47806|47831|47811|47798.5|47778.5|32
1648100100000|2022-03-24 05:35:00|47828.5|47808.5|47884.9|47864.9|47896|47876|47828.5|47808.5|77
1648100400000|2022-03-24 05:40:00|47882.1|47862.1|47839.9|47819.9|47882.1|47862.1|47833.5|47813.5|37
1648100700000|2022-03-24 05:45:00|47841|47821|47811|47791|47846|47826|47796|47776|54
1648101000000|2022-03-24 05:50:00|47812.4|47792.4|47816|47796|47831|47811|47812.4|47792.4|15
1648101300000|2022-03-24 05:55:00|47813.5|47793.5|47779.9|47759.9|47816|47796|47777.4|47757.4|47
1648101600000|2022-03-24 06:00:00|47776|47756|47763.5|47743.5|47778.5|47758.5|47739.9|47719.9|92
1648101900000|2022-03-24 06:05:00|47762.1|47742.1|47793.5|47773.5|47797.1|47777.1|47741|47721|37
1648102200000|2022-03-24 06:10:00|47792.1|47772.1|47756|47736|47801|47781|47756|47736|39
1648102500000|2022-03-24 06:15:00|47757.4|47737.4|47762.7|47742.7|47791|47771|47757.4|47737.4|33
1648102800000|2022-03-24 06:20:00|47766.6|47746.6|47758.5|47738.5|47777.1|47757.1|47729.9|47709.9|48
1648103100000|2022-03-24 06:25:00|47759.9|47739.9|47756|47736|47761|47741|47743.5|47723.5|17
1648103400000|2022-03-24 06:30:00|47754.6|47734.6|47718.5|47698.5|47762.4|47742.4|47718.5|47698.5|43
1648103700000|2022-03-24 06:35:00|47717.1|47697.1|47706|47686|47728.5|47708.5|47699.6|47679.6|70
1648104000000|2022-03-24 06:40:00|47711|47691|47706|47686|47723.5|47703.5|47688.5|47668.5|103
1648104300000|2022-03-24 06:45:00|47707.4|47687.4|47733.5|47713.5|47741|47721|47707.1|47687.1|46
1648104600000|2022-03-24 06:50:00|47731|47711|47741|47721|47741|47721|47703.5|47683.5|36
1648104900000|2022-03-24 06:55:00|47739.6|47719.6|47739.9|47719.9|47754.6|47734.6|47737.4|47717.4|75
1648105200000|2022-03-24 07:00:00|47741.3|47721.3|47802.4|47782.4|47803.8|47783.8|47739.9|47719.9|80
1648105500000|2022-03-24 07:05:00|47803.8|47783.8|47831|47811|47869.9|47849.9|47772.1|47752.1|115
1648105800000|2022-03-24 07:10:00|47832.4|47812.4|47896|47876|47896|47876|47832.4|47812.4|82
1648106100000|2022-03-24 07:15:00|47897.4|47877.4|47959.6|47939.6|47993.8|47973.8|47897.4|47877.4|154
1648106400000|2022-03-24 07:20:00|47954.6|47934.6|47965.7|47945.7|47990.2|47970.2|47938.5|47918.5|41
1648106700000|2022-03-24 07:25:00|47969.6|47949.6|47933.5|47913.5|47994.1|47974.1|47933.5|47913.5|59
1648107000000|2022-03-24 07:30:00|47942.7|47922.7|47887.4|47867.4|47945.2|47925.2|47882.1|47862.1|71
1648107300000|2022-03-24 07:35:00|47888.5|47868.5|47857.4|47837.4|47902.4|47882.4|47853.5|47833.5|42
1648107600000|2022-03-24 07:40:00|47856|47836|47798.5|47778.5|47861|47841|47798.5|47778.5|89
1648107900000|2022-03-24 07:45:00|47799.9|47779.9|47859.5|47839.5|47859.5|47839.5|47789.5|47769.5|104
1648108200000|2022-03-24 07:50:00|47855.6|47835.6|47840.6|47820.6|47915.9|47895.9|47838.1|47818.1|77
1648108500000|2022-03-24 07:55:00|47839.5|47819.5|47854.5|47834.5|47864.5|47844.5|47819.5|47799.5|27
1648108800000|2022-03-24 08:00:00|47855.6|47835.6|47853.4|47833.4|47904.8|47884.8|47837.8|47817.8|75
1648109100000|2022-03-24 08:05:00|47850.9|47830.9|47987.3|47967.3|48102.7|48082.7|47850.9|47830.9|259
1648109400000|2022-03-24 08:10:00|47985.9|47965.9|47993.6|47973.6|48030|48010|47932.3|47912.3|201
1648109700000|2022-03-24 08:15:00|47996.1|47976.1|48046.4|48026.4|48053.9|48033.9|47982.5|47962.5|67
1648110000000|2022-03-24 08:20:00|48051.4|48031.4|48075|48055|48108.9|48088.9|48051.4|48031.4|114
1648110300000|2022-03-24 08:25:00|48073.9|48053.9|48056.7|48036.7|48091.4|48071.4|48052.8|48032.8|82
1648110600000|2022-03-24 08:30:00|48055.3|48035.3|48064.2|48044.2|48076.7|48056.7|48042.8|48022.8|88
1648110900000|2022-03-24 08:35:00|48061.7|48041.7|48086.7|48066.7|48159.2|48139.2|48059.2|48039.2|256
1648111200000|2022-03-24 08:40:00|48089.2|48069.2|48074.2|48054.2|48131.7|48111.7|48065.3|48045.3|85
1648111500000|2022-03-24 08:45:00|48072.8|48052.8|48034.2|48014.2|48072.8|48052.8|48031.7|48011.7|149
1648111800000|2022-03-24 08:50:00|48032.8|48012.8|48064.2|48044.2|48064.2|48044.2|47996.7|47976.7|60
1648112100000|2022-03-24 08:55:00|48062.8|48042.8|48021.7|48001.7|48079.2|48059.2|48020.3|48000.3|39
1648112400000|2022-03-24 09:00:00|48020.3|48000.3|47953.9|47933.9|48025.6|48005.6|47881.7|47861.7|145
1648112700000|2022-03-24 09:05:00|47951.4|47931.4|47927.8|47907.8|47965|47945|47912.8|47892.8|66
1648113000000|2022-03-24 09:10:00|47925.3|47905.3|47781.7|47761.7|47925.3|47905.3|47693.9|47673.9|265
1648113300000|2022-03-24 09:15:00|47780.3|47760.3|47611.7|47591.7|47780.3|47760.3|47594.2|47574.2|222
1648113600000|2022-03-24 09:20:00|47610.3|47590.3|47537.8|47517.8|47633.1|47613.1|47502.5|47482.5|256
1648113900000|2022-03-24 09:25:00|47540|47520|47596.1|47576.1|47601.1|47581.1|47508.6|47488.6|139
1648114200000|2022-03-24 09:30:00|47597.5|47577.5|47502.2|47482.2|47598.6|47578.6|47498.6|47478.6|134
1648114500000|2022-03-24 09:35:00|47503.6|47483.6|47669.7|47649.7|47672.2|47652.2|47503.6|47483.6|110
1648114800000|2022-03-24 09:40:00|47673.6|47653.6|47718.6|47698.6|47718.6|47698.6|47666.1|47646.1|129
1648115100000|2022-03-24 09:45:00|47714.6|47694.6|47707.5|47687.5|47758.6|47738.6|47691.4|47671.4|76
1648115400000|2022-03-24 09:50:00|47708.5|47688.5|47698.5|47678.5|47721|47701|47673.5|47653.5|61
1648115700000|2022-03-24 09:55:00|47701|47681|47742.4|47722.4|47742.4|47722.4|47671|47651|82
1648116000000|2022-03-24 10:00:00|47746|47726|47676|47656|47746|47726|47663.5|47643.5|81
1648116300000|2022-03-24 10:05:00|47674.9|47654.9|47716|47696|47737.4|47717.4|47669.6|47649.6|77
1648116600000|2022-03-24 10:10:00|47718.5|47698.5|47738.5|47718.5|47763.5|47743.5|47708.5|47688.5|75
1648116900000|2022-03-24 10:15:00|47733.5|47713.5|47811|47791|47842.4|47822.4|47729.6|47709.6|146
1648117200000|2022-03-24 10:20:00|47812.4|47792.4|47777.1|47757.1|47812.4|47792.4|47749.6|47729.6|66
1648117500000|2022-03-24 10:25:00|47778.5|47758.5|47851|47831|47856.3|47836.3|47778.5|47758.5|55
1648117800000|2022-03-24 10:30:00|47853.5|47833.5|47831.3|47811.3|47853.5|47833.5|47809.9|47789.9|45
1648118100000|2022-03-24 10:35:00|47829.9|47809.9|47842.4|47822.4|47846.3|47826.3|47808.8|47788.8|40
1648118400000|2022-03-24 10:40:00|47841.3|47821.3|47841.3|47821.3|47856.3|47836.3|47826.3|47806.3|37
1648118700000|2022-03-24 10:45:00|47836.3|47816.3|47828.8|47808.8|47858.8|47838.8|47826.3|47806.3|54
1648119000000|2022-03-24 10:50:00|47826.3|47806.3|47831|47811|47863.5|47843.5|47823.5|47803.5|66
1648119300000|2022-03-24 10:55:00|47828.5|47808.5|47854.9|47834.9|47854.9|47834.9|47793.5|47773.5|57
1648119600000|2022-03-24 11:00:00|47857.4|47837.4|47921|47901|47933.5|47913.5|47856|47836|158
1648119900000|2022-03-24 11:05:00|47918.5|47898.5|47917.1|47897.1|47961|47941|47904.6|47884.6|65
1648120200000|2022-03-24 11:10:00|47915.7|47895.7|47902.1|47882.1|47944.6|47924.6|47902.1|47882.1|49
1648120500000|2022-03-24 11:15:00|47903.5|47883.5|47922.1|47902.1|47924.6|47904.6|47895.7|47875.7|50
1648120800000|2022-03-24 11:20:00|47924.6|47904.6|47929.6|47909.6|47951|47931|47901|47881|40
1648121100000|2022-03-24 11:25:00|47932.1|47912.1|47914.6|47894.6|47937.1|47917.1|47902.1|47882.1|56
1648121400000|2022-03-24 11:30:00|47916|47896|47897.9|47877.9|47920.7|47900.7|47880.7|47860.7|71
1648121700000|2022-03-24 11:35:00|47902.9|47882.9|47956.8|47936.8|47972.9|47952.9|47902.9|47882.9|53
1648122000000|2022-03-24 11:40:00|47955.4|47935.4|47939|47919|47965.4|47945.4|47872.9|47852.9|96
1648122300000|2022-03-24 11:45:00|47942.9|47922.9|47983.5|47963.5|47996|47976|47942.9|47922.9|69
1648122600000|2022-03-24 11:50:00|47982.1|47962.1|48018.5|47998.5|48018.5|47998.5|47971.8|47951.8|83
1648122900000|2022-03-24 11:55:00|48028.2|48008.2|48018.8|47998.8|48050.2|48030.2|48006.3|47986.3|140
1648123200000|2022-03-24 12:00:00|48020.2|48000.2|48031.3|48011.3|48079.1|48059.1|48018.8|47998.8|178
1648123500000|2022-03-24 12:05:00|48035.2|48015.2|48029.1|48009.1|48060.2|48040.2|48018.8|47998.8|132
1648123800000|2022-03-24 12:10:00|48031.6|48011.6|47963.8|47943.8|48070.2|48050.2|47961.3|47941.3|276
1648124100000|2022-03-24 12:15:00|47966.3|47946.3|47896.3|47876.3|47981.3|47961.3|47782.4|47762.4|331
1648124400000|2022-03-24 12:20:00|47897.7|47877.7|47895.7|47875.7|47898.8|47878.8|47865.7|47845.7|140
1648124700000|2022-03-24 12:25:00|47897.1|47877.1|47766.8|47746.8|47905.7|47885.7|47766.8|47746.8|176
1648125000000|2022-03-24 12:30:00|47768.2|47748.2|47869.6|47849.6|47878.5|47858.5|47768.2|47748.2|177
1648125300000|2022-03-24 12:35:00|47864.6|47844.6|47833.5|47813.5|47868.8|47848.8|47824.6|47804.6|156
1648125600000|2022-03-24 12:40:00|47834.9|47814.9|47903.5|47883.5|47911|47891|47834.9|47814.9|103
1648125900000|2022-03-24 12:45:00|47902.1|47882.1|47909.9|47889.9|47912.1|47892.1|47856|47836|232
1648126200000|2022-03-24 12:50:00|47908.5|47888.5|47884.6|47864.6|47933.5|47913.5|47884.6|47864.6|128
1648126500000|2022-03-24 12:55:00|47883.5|47863.5|47873.2|47853.2|47900.7|47880.7|47830.7|47810.7|167
1648126800000|2022-03-24 13:00:00|47886|47866|47819.3|47799.3|47925.7|47905.7|47785.4|47765.4|314
1648127100000|2022-03-24 13:05:00|47821.8|47801.8|47983.2|47963.2|47983.2|47963.2|47821.8|47801.8|255
1648127400000|2022-03-24 13:10:00|47980.7|47960.7|48095.7|48075.7|48122.1|48102.1|47980.7|47960.7|398
1648127700000|2022-03-24 13:15:00|48115.7|48095.7|48000.7|47980.7|48115.7|48095.7|47999.3|47979.3|242
1648128000000|2022-03-24 13:20:00|48003.2|47983.2|47991.8|47971.8|48008.5|47988.5|47904.9|47884.9|256
1648128300000|2022-03-24 13:25:00|47992.9|47972.9|47912.9|47892.9|47992.9|47972.9|47910.4|47890.4|227
1648128600000|2022-03-24 13:30:00|47915.4|47895.4|47913.2|47893.2|47933.2|47913.2|47820.4|47800.4|385
1648128900000|2022-03-24 13:35:00|47909.3|47889.3|47850.7|47830.7|47933.2|47913.2|47824.6|47804.6|278
1648129200000|2022-03-24 13:40:00|47848.2|47828.2|47902|47882|47905.7|47885.7|47830.7|47810.7|111
1648129500000|2022-03-24 13:45:00|47903.2|47883.2|47968.2|47948.2|47968.2|47948.2|47898.2|47878.2|224
1648129800000|2022-03-24 13:50:00|47972.9|47952.9|47977.9|47957.9|47996.8|47976.8|47952.9|47932.9|210
1648130100000|2022-03-24 13:55:00|47976.5|47956.5|47907.9|47887.9|47980.4|47960.4|47899|47879|161
1648130400000|2022-03-24 14:00:00|47906.5|47886.5|47894.8|47874.8|47936.5|47916.5|47868.4|47848.4|261
1648130700000|2022-03-24 14:05:00|47897.3|47877.3|47778.4|47758.4|47917.3|47897.3|47777.3|47757.3|234
1648131000000|2022-03-24 14:10:00|47777.3|47757.3|47664.5|47644.5|47777.3|47757.3|47632|47612|391
1648131300000|2022-03-24 14:15:00|47665.9|47645.9|47729.5|47709.5|47737|47717|47664.5|47644.5|199
1648131600000|2022-03-24 14:20:00|47727|47707|47672.3|47652.3|47752|47732|47621.7|47601.7|235
1648131900000|2022-03-24 14:25:00|47670.9|47650.9|47713.7|47693.7|47729.8|47709.8|47653.4|47633.4|236
1648132200000|2022-03-24 14:30:00|47712.3|47692.3|47724.8|47704.8|47779.8|47759.8|47707.3|47687.3|314
1648132500000|2022-03-24 14:35:00|47729.8|47709.8|47694.8|47674.8|47787.3|47767.3|47687.3|47667.3|181
1648132800000|2022-03-24 14:40:00|47697.3|47677.3|47747.3|47727.3|47752.3|47732.3|47673.4|47653.4|170
1648133100000|2022-03-24 14:45:00|47748.7|47728.7|47669.8|47649.8|47764.8|47744.8|47644.8|47624.8|156
1648133400000|2022-03-24 14:50:00|47668.4|47648.4|47804.8|47784.8|47804.8|47784.8|47667.3|47647.3|169
1648133700000|2022-03-24 14:55:00|47803.4|47783.4|47835.3|47815.3|47853.4|47833.4|47801.2|47781.2|222
1648134000000|2022-03-24 15:00:00|47836.7|47816.7|47832.8|47812.8|47855.3|47835.3|47776.4|47756.4|159
1648134300000|2022-03-24 15:05:00|47830.3|47810.3|47786.7|47766.7|47851.7|47831.7|47762.8|47742.8|142
1648134600000|2022-03-24 15:10:00|47789.2|47769.2|47807.3|47787.3|47812.8|47792.8|47777.3|47757.3|192
1648134900000|2022-03-24 15:15:00|47808.7|47788.7|47695.9|47675.9|47867.3|47847.3|47695.9|47675.9|187
1648135200000|2022-03-24 15:20:00|47680.9|47660.9|47687|47667|47729.5|47709.5|47652.3|47632.3|411
1648135500000|2022-03-24 15:25:00|47689.5|47669.5|47694.5|47674.5|47714.5|47694.5|47672|47652|125
1648135800000|2022-03-24 15:30:00|47686.7|47666.7|47707|47687|47730.6|47710.6|47682|47662|116
1648136100000|2022-03-24 15:35:00|47703.1|47683.1|47649.5|47629.5|47703.1|47683.1|47642|47622|101
1648136400000|2022-03-24 15:40:00|47647|47627|47575.6|47555.6|47698.1|47678.1|47570.6|47550.6|244
1648136700000|2022-03-24 15:45:00|47578.4|47558.4|47557|47537|47609.5|47589.5|47544.5|47524.5|290
1648137000000|2022-03-24 15:50:00|47559.5|47539.5|47546.7|47526.7|47619.5|47599.5|47544.2|47524.2|169
1648137300000|2022-03-24 15:55:00|47549.2|47529.2|47616.7|47596.7|47616.7|47596.7|47531.7|47511.7|193
1648137600000|2022-03-24 16:00:00|47615.6|47595.6|47616.7|47596.7|47621.7|47601.7|47595.6|47575.6|87
1648137900000|2022-03-24 16:05:00|47615.6|47595.6|47585.6|47565.6|47620.6|47600.6|47581.7|47561.7|109
1648138200000|2022-03-24 16:10:00|47584.2|47564.2|47627.8|47607.8|47674.5|47654.5|47584.2|47564.2|216
1648138500000|2022-03-24 16:15:00|47629.2|47609.2|47629.2|47609.2|47649.2|47629.2|47623.9|47603.9|64
1648138800000|2022-03-24 16:20:00|47630.6|47610.6|47616.7|47596.7|47644.2|47624.2|47593.9|47573.9|213
1648139100000|2022-03-24 16:25:00|47617.8|47597.8|47631.4|47611.4|47638.9|47618.9|47607.5|47587.5|68
1648139400000|2022-03-24 16:30:00|47628.9|47608.9|47563.9|47543.9|47628.9|47608.9|47563.9|47543.9|152
1648139700000|2022-03-24 16:35:00|47562.8|47542.8|47543.6|47523.6|47588.9|47568.9|47530|47510|636
1648140000000|2022-03-24 16:40:00|47542.5|47522.5|47435.6|47415.6|47565|47545|47403.1|47383.1|473
1648140300000|2022-03-24 16:45:00|47436.9|47416.9|47405.3|47385.3|47445.3|47425.3|47396.4|47376.4|422
1648140600000|2022-03-24 16:50:00|47406.4|47386.4|47461.7|47441.7|47482.8|47462.8|47405.3|47385.3|270
1648140900000|2022-03-24 16:55:00|47460.3|47440.3|47433.1|47413.1|47461.7|47441.7|47400.6|47380.6|1061
1648141200000|2022-03-24 17:00:00|47435.6|47415.6|47363.3|47343.3|47435.6|47415.6|47335.6|47315.6|404
1648141500000|2022-03-24 17:05:00|47364.7|47344.7|47328.3|47308.3|47365.8|47345.8|47310.8|47290.8|199
1648141800000|2022-03-24 17:10:00|47330.8|47310.8|47327.2|47307.2|47349.4|47329.4|47323.3|47303.3|191
1648142100000|2022-03-24 17:15:00|47328.6|47308.6|47293.6|47273.6|47328.6|47308.6|47263.3|47243.3|155
1648142400000|2022-03-24 17:20:00|47292.5|47272.5|47228.6|47208.6|47296.1|47276.1|47225|47205|155
1648142700000|2022-03-24 17:25:00|47227.2|47207.2|47221.1|47201.1|47266.1|47246.1|47098.6|47078.6|400
1648143000000|2022-03-24 17:30:00|47222.5|47202.5|47201.1|47181.1|47261.1|47241.1|47201.1|47181.1|75
1648143300000|2022-03-24 17:35:00|47202.5|47182.5|47206.1|47186.1|47221.1|47201.1|47177.2|47157.2|83
1648143600000|2022-03-24 17:40:00|47207.5|47187.5|47183.6|47163.6|47235|47215|47183.6|47163.6|76
1648143900000|2022-03-24 17:45:00|47182.2|47162.2|47243.6|47223.6|47266.1|47246.1|47182.2|47162.2|196
1648144200000|2022-03-24 17:50:00|47241.1|47221.1|47273.3|47253.3|47277.5|47257.5|47241.1|47221.1|167
1648144500000|2022-03-24 17:55:00|47272|47252|47270|47250|47297.2|47277.2|47268.9|47248.9|148
1648144800000|2022-03-24 18:00:00|47251.1|47231.1|47258.6|47238.6|47258.6|47238.6|47221.1|47201.1|84
1648145100000|2022-03-24 18:05:00|47257.2|47237.2|47263.6|47243.6|47268.6|47248.6|47256.1|47236.1|51
1648145400000|2022-03-24 18:10:00|47264.7|47244.7|47266.1|47246.1|47267.2|47247.2|47248.6|47228.6|40
1648145700000|2022-03-24 18:15:00|47267.2|47247.2|47268.6|47248.6|47292.5|47272.5|47267.2|47247.2|47
1648146000000|2022-03-24 18:20:00|47270|47250|47268.6|47248.6|47283.6|47263.6|47261.1|47241.1|26
1648146300000|2022-03-24 18:25:00|47270|47250|47256.1|47236.1|47276.1|47256.1|47248.9|47228.9|30
1648146600000|2022-03-24 18:30:00|47253.6|47233.6|47206.1|47186.1|47253.6|47233.6|47203.6|47183.6|96
1648146900000|2022-03-24 18:35:00|47207.5|47187.5|47246.4|47226.4|47246.4|47226.4|47207.5|47187.5|77
1648147200000|2022-03-24 18:40:00|47245.3|47225.3|47242.5|47222.5|47258.9|47238.9|47232.2|47212.2|205
1648147500000|2022-03-24 18:45:00|47243.9|47223.9|47258.9|47238.9|47260|47240|47237.5|47217.5|15
1648147800000|2022-03-24 18:50:00|47260|47240|47228.9|47208.9|47262.5|47242.5|47227.5|47207.5|21
1648148100000|2022-03-24 18:55:00|47230|47210|47246.4|47226.4|47263.6|47243.6|47217.5|47197.5|52
1648148400000|2022-03-24 19:00:00|47245|47225|47175|47155|47245|47225|47155|47135|95
1648148700000|2022-03-24 19:05:00|47178.6|47158.6|47210|47190|47223.6|47203.6|47173.9|47153.9|53
1648149000000|2022-03-24 19:10:00|47211.4|47191.4|47242.5|47222.5|47245|47225|47211.1|47191.1|32
1648149300000|2022-03-24 19:15:00|47241.1|47221.1|47228.9|47208.9|47248.9|47228.9|47223.9|47203.9|20
1648149600000|2022-03-24 19:20:00|47233.9|47213.9|47256.4|47236.4|47256.4|47236.4|47233.9|47213.9|26
1648149900000|2022-03-24 19:25:00|47257.8|47237.8|47265.3|47245.3|47265.3|47245.3|47248.9|47228.9|28
1648150200000|2022-03-24 19:30:00|47267.8|47247.8|47251.4|47231.4|47276.4|47256.4|47241.4|47221.4|52
1648150500000|2022-03-24 19:35:00|47253.9|47233.9|47242.5|47222.5|47256.4|47236.4|47242.5|47222.5|30
1648150800000|2022-03-24 19:40:00|47243.9|47223.9|47238.9|47218.9|47248.9|47228.9|47233.9|47213.9|35
1648151100000|2022-03-24 19:45:00|47236.4|47216.4|47247.8|47227.8|47262.8|47242.8|47236.4|47216.4|46
1648151400000|2022-03-24 19:50:00|47248.9|47228.9|47236.4|47216.4|47251.4|47231.4|47232.5|47212.5|26
1648151700000|2022-03-24 19:55:00|47234.2|47214.2|47256.4|47236.4|47256.4|47236.4|47220|47200|74
1648152000000|2022-03-24 20:00:00|47251.4|47231.4|47247.8|47227.8|47256.4|47236.4|47236.4|47216.4|37
1648152300000|2022-03-24 20:05:00|47246.4|47226.4|47252.8|47232.8|47253.9|47233.9|47243.9|47223.9|8
1648152600000|2022-03-24 20:10:00|47253.9|47233.9|47258.9|47238.9|47261.4|47241.4|47250.3|47230.3|28
1648152900000|2022-03-24 20:15:00|47261.4|47241.4|47245|47225|47278.9|47258.9|47245|47225|51
1648153200000|2022-03-24 20:20:00|47248.9|47228.9|47233.9|47213.9|47251.4|47231.4|47228.6|47208.6|31
1648153500000|2022-03-24 20:25:00|47235.3|47215.3|47202.5|47182.5|47251.4|47231.4|47202.5|47182.5|38
1648153800000|2022-03-24 20:30:00|47201.1|47181.1|47242.8|47222.8|47242.8|47222.8|47201.1|47181.1|18
1648154100000|2022-03-24 20:35:00|47244.2|47224.2|47243.9|47223.9|47247.8|47227.8|47241.7|47221.7|23
1648154400000|2022-03-24 20:40:00|47246.4|47226.4|47256.7|47236.7|47256.7|47236.7|47246.4|47226.4|17
1648154700000|2022-03-24 20:45:00|47257.8|47237.8|47218|47198|47260.3|47240.3|47218|47198|30
1648155000000|2022-03-24 20:50:00|47220.3|47200.3|47256.7|47236.7|47256.7|47236.7|47217.8|47197.8|12
1648155300000|2022-03-24 20:55:00|47245.3|47225.3|47256.4|47236.4|47275.3|47255.3|47245.3|47225.3|60
1648159200000|2022-03-24 22:00:00|47263.1|47243.1|47261.4|47241.4|47281.4|47261.4|47261.4|47241.4|43
1648159500000|2022-03-24 22:05:00|47266.4|47246.4|47270|47250|47271.4|47251.4|47266.4|47246.4|14
1648159800000|2022-03-24 22:10:00|47268.9|47248.9|47257.5|47237.5|47268.9|47248.9|47256.4|47236.4|18
1648160100000|2022-03-24 22:15:00|47256.4|47236.4|47256.4|47236.4|47258.9|47238.9|47253.9|47233.9|4
1648160400000|2022-03-24 22:20:00|47257.5|47237.5|47268.9|47248.9|47272.5|47252.5|47257.5|47237.5|9
1648160700000|2022-03-24 22:25:00|47266.4|47246.4|47270|47250|47270|47250|47265|47245|3
1648161000000|2022-03-24 22:30:00|47272.5|47252.5|47273.6|47253.6|47280|47260|47272.5|47252.5|6
1648161300000|2022-03-24 22:35:00|47272.2|47252.2|47256.4|47236.4|47272.2|47252.2|47256.4|47236.4|4
1648161600000|2022-03-24 22:40:00|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47251.6|47231.6|120
1648161900000|2022-03-24 22:45:00|47251.6|47231.6|47260.3|47240.3|47263.9|47243.9|47251.6|47231.6|72
1648162200000|2022-03-24 22:50:00|47261.4|47241.4|47251.4|47231.4|47261.4|47241.4|47251.4|47231.4|6
1648162500000|2022-03-24 22:55:00|47250.3|47230.3|47241.6|47221.6|47250.3|47230.3|47236.4|47216.4|6
1648162800000|2022-03-24 23:00:00|47242.8|47222.8|47262.8|47242.8|47267.8|47247.8|47242.8|47222.8|8
1648163100000|2022-03-24 23:05:00|47260.3|47240.3|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|4
1648163400000|2022-03-24 23:10:00|47256.6|47236.6|47257.8|47237.8|47258.9|47238.9|47255.3|47235.3|6
1648163700000|2022-03-24 23:15:00|47255.3|47235.3|47265.3|47245.3|47270.3|47250.3|47250.3|47230.3|8
1648164000000|2022-03-24 23:20:00|47262.8|47242.8|47275.3|47255.3|47275.3|47255.3|47262.8|47242.8|6
1648164300000|2022-03-24 23:25:00|47272.8|47252.8|47262.8|47242.8|47272.8|47252.8|47262.8|47242.8|2
1648164600000|2022-03-24 23:30:00|47261.4|47241.4|47256.4|47236.4|47261.4|47241.4|47243.9|47223.9|12
1648164900000|2022-03-24 23:35:00|47253.9|47233.9|47256.4|47236.4|47261.4|47241.4|47251.4|47231.4|25
1648165200000|2022-03-24 23:40:00|47257.8|47237.8|47261.4|47241.4|47261.4|47241.4|47256.4|47236.4|3
1648165500000|2022-03-24 23:45:00|47263.9|47243.9|47258.9|47238.9|47273.9|47253.9|47258.9|47238.9|13
1648165800000|2022-03-24 23:50:00|47261.4|47241.4|47250|47230|47263.9|47243.9|47248.9|47228.9|14
1648166100000|2022-03-24 23:55:00|47248.9|47228.9|47250.3|47230.3|47253.9|47233.9|47241.4|47221.4|10
1648166400000|2022-03-25 00:00:00|47251.6|47231.6|47207.8|47187.8|47252.8|47232.8|47207.8|47187.8|44
1648166700000|2022-03-25 00:05:00|47206.4|47186.4|47180.3|47160.3|47212.8|47192.8|47177.5|47157.5|33
1648167000000|2022-03-25 00:10:00|47178.9|47158.9|47187.8|47167.8|47202.8|47182.8|47177.8|47157.8|26
1648167300000|2022-03-25 00:15:00|47192.8|47172.8|47210.3|47190.3|47230.3|47210.3|47190.3|47170.3|30
1648167600000|2022-03-25 00:20:00|47209.1|47189.1|47195.3|47175.3|47227.8|47207.8|47192.8|47172.8|19
1648167900000|2022-03-25 00:25:00|47192.8|47172.8|47202.8|47182.8|47207.8|47187.8|47190.3|47170.3|18
1648168200000|2022-03-25 00:30:00|47200.3|47180.3|47235.3|47215.3|47237.8|47217.8|47200.3|47180.3|21
1648168500000|2022-03-25 00:35:00|47232.8|47212.8|47222.8|47202.8|47235.3|47215.3|47220.3|47200.3|18
1648168800000|2022-03-25 00:40:00|47224.1|47204.1|47194.1|47174.1|47230.3|47210.3|47194.1|47174.1|20
1648169100000|2022-03-25 00:45:00|47196.6|47176.6|47235.3|47215.3|47237.8|47217.8|47196.6|47176.6|31
1648169400000|2022-03-25 00:50:00|47236.6|47216.6|47237.8|47217.8|47242.8|47222.8|47232.8|47212.8|26
1648169700000|2022-03-25 00:55:00|47239.1|47219.1|47247.8|47227.8|47258|47238|47235.3|47215.3|31
1648170000000|2022-03-25 01:00:00|47236.4|47216.4|47373.6|47353.6|47373.6|47353.6|47232.8|47212.8|512
1648170300000|2022-03-25 01:05:00|47375|47355|47377.5|47357.5|47412.5|47392.5|47367.3|47347.3|183
1648170600000|2022-03-25 01:10:00|47378.6|47358.6|47393.9|47373.9|47405.5|47385.5|47376.1|47356.1|97
1648170900000|2022-03-25 01:15:00|47392.5|47372.5|47367.3|47347.3|47401.4|47381.4|47367.3|47347.3|102
1648171200000|2022-03-25 01:20:00|47368.6|47348.6|47363.9|47343.9|47376.1|47356.1|47356.1|47336.1|87
1648171500000|2022-03-25 01:25:00|47366.4|47346.4|47468.9|47448.9|47473.9|47453.9|47358.9|47338.9|169
1648171800000|2022-03-25 01:30:00|47471.4|47451.4|47451.4|47431.4|47488.9|47468.9|47438.9|47418.9|99
1648172100000|2022-03-25 01:35:00|47452.8|47432.8|47441.4|47421.4|47455|47435|47430.3|47410.3|39
1648172400000|2022-03-25 01:40:00|47440|47420|47473.9|47453.9|47482.5|47462.5|47438.9|47418.9|31
1648172700000|2022-03-25 01:45:00|47475.3|47455.3|47476.4|47456.4|47483.9|47463.9|47473.9|47453.9|38
1648173000000|2022-03-25 01:50:00|47473.9|47453.9|47478.9|47458.9|47496.4|47476.4|47473.9|47453.9|40
1648173300000|2022-03-25 01:55:00|47481.4|47461.4|47458.9|47438.9|47488.9|47468.9|47458.9|47438.9|55
1648173600000|2022-03-25 02:00:00|47453.9|47433.9|47491.9|47471.9|47496.9|47476.9|47446.4|47426.4|198
1648173900000|2022-03-25 02:05:00|47493.2|47473.2|47486.9|47466.9|47494.4|47474.4|47461.9|47441.9|30
1648174200000|2022-03-25 02:10:00|47489.4|47469.4|47523|47503|47540.7|47520.7|47489.4|47469.4|127
1648174500000|2022-03-25 02:15:00|47520.5|47500.5|47530.5|47510.5|47530.5|47510.5|47515.5|47495.5|29
1648174800000|2022-03-25 02:20:00|47528|47508|47557.8|47537.8|47570.5|47550.5|47526.6|47506.6|48
1648175100000|2022-03-25 02:25:00|47556.6|47536.6|47546.6|47526.6|47559.1|47539.1|47545.3|47525.3|24
1648175400000|2022-03-25 02:30:00|47542.8|47522.8|47541.6|47521.6|47555.5|47535.5|47537.8|47517.8|44
1648175700000|2022-03-25 02:35:00|47539.1|47519.1|47515.5|47495.5|47543|47523|47505.5|47485.5|61
1648176000000|2022-03-25 02:40:00|47516.6|47496.6|47530.5|47510.5|47530.5|47510.5|47499.4|47479.4|28
1648176300000|2022-03-25 02:45:00|47533|47513|47517.7|47497.7|47535.5|47515.5|47515.5|47495.5|19
1648176600000|2022-03-25 02:50:00|47516.6|47496.6|47500.5|47480.5|47519.1|47499.1|47491.6|47471.6|36
1648176900000|2022-03-25 02:55:00|47499.1|47479.1|47534.4|47514.4|47534.4|47514.4|47499.1|47479.1|15
1648177200000|2022-03-25 03:00:00|47533.2|47513.2|47530.5|47510.5|47539.1|47519.1|47530.5|47510.5|19
1648177500000|2022-03-25 03:05:00|47533|47513|47526.6|47506.6|47536.6|47516.6|47525.2|47505.2|22
1648177800000|2022-03-25 03:10:00|47525.5|47505.5|47559.1|47539.1|47576.9|47556.9|47525.5|47505.5|62
1648178100000|2022-03-25 03:15:00|47560.5|47540.5|47575.5|47555.5|47578|47558|47550.5|47530.5|29
1648178400000|2022-03-25 03:20:00|47580.5|47560.5|47540.5|47520.5|47580.5|47560.5|47531.9|47511.9|33
1648178700000|2022-03-25 03:25:00|47539.1|47519.1|47564.1|47544.1|47593|47573|47538|47518|55
1648179000000|2022-03-25 03:30:00|47561.9|47541.9|47536.6|47516.6|47561.9|47541.9|47536.6|47516.6|31
1648179300000|2022-03-25 03:35:00|47535.2|47515.2|47495.2|47475.2|47545.5|47525.5|47494.1|47474.1|47
1648179600000|2022-03-25 03:40:00|47493.9|47473.9|47494.1|47474.1|47497.7|47477.7|47489.1|47469.1|21
1648179900000|2022-03-25 03:45:00|47492.7|47472.7|47496.6|47476.6|47500.5|47480.5|47489.1|47469.1|18
1648180200000|2022-03-25 03:50:00|47499.1|47479.1|47493|47473|47501.6|47481.6|47492.7|47472.7|16
1648180500000|2022-03-25 03:55:00|47490.5|47470.5|47501.6|47481.6|47519.1|47499.1|47490.5|47470.5|19
1648180800000|2022-03-25 04:00:00|47500.2|47480.2|47516.6|47496.6|47521.6|47501.6|47500.2|47480.2|9
1648181100000|2022-03-25 04:05:00|47514.1|47494.1|47496.6|47476.6|47515.2|47495.2|47491.6|47471.6|19
1648181400000|2022-03-25 04:10:00|47497.7|47477.7|47506.6|47486.6|47511.6|47491.6|47495.2|47475.2|9
1648181700000|2022-03-25 04:15:00|47504.4|47484.4|47501.6|47481.6|47504.4|47484.4|47496.6|47476.6|9
1648182000000|2022-03-25 04:20:00|47500.5|47480.5|47515.5|47495.5|47516.6|47496.6|47497.7|47477.7|8
1648182300000|2022-03-25 04:25:00|47519.1|47499.1|47527.7|47507.7|47541.6|47521.6|47519.1|47499.1|22
1648182600000|2022-03-25 04:30:00|47522.7|47502.7|47491.6|47471.6|47530.2|47510.2|47491.6|47471.6|17
1648182900000|2022-03-25 04:35:00|47493|47473|47503|47483|47504.1|47484.1|47491.6|47471.6|11
1648183200000|2022-03-25 04:40:00|47505.7|47485.7|47546.8|47526.8|47550.5|47530.5|47505.7|47485.7|34
1648183500000|2022-03-25 04:45:00|47545.5|47525.5|47538|47518|47548|47528|47538|47518|1
1648183800000|2022-03-25 04:50:00|47536.6|47516.6|47530.5|47510.5|47540.5|47520.5|47525.5|47505.5|14
1648184100000|2022-03-25 04:55:00|47531.8|47511.8|47515.5|47495.5|47533|47513|47515.5|47495.5|30
1648184400000|2022-03-25 05:00:00|47518|47498|47493|47473|47520.5|47500.5|47493|47473|34
1648184700000|2022-03-25 05:05:00|47494.1|47474.1|47478.9|47458.9|47498|47478|47478.9|47458.9|25
1648185000000|2022-03-25 05:10:00|47480.2|47460.2|47460.5|47440.5|47480.2|47460.2|47458|47438|21
1648185300000|2022-03-25 05:15:00|47458|47438|47455.5|47435.5|47460.5|47440.5|47450.5|47430.5|18
1648185600000|2022-03-25 05:20:00|47458|47438|47464.3|47444.3|47470.5|47450.5|47455.5|47435.5|15
1648185900000|2022-03-25 05:25:00|47465.5|47445.5|47440.5|47420.5|47466.6|47446.6|47435.5|47415.5|52
1648186200000|2022-03-25 05:30:00|47444.3|47424.3|47424.1|47404.1|47465.5|47445.5|47406.6|47386.6|170
1648186500000|2022-03-25 05:35:00|47426.6|47406.6|47384.1|47364.1|47449.1|47429.1|47371.6|47351.6|99
1648186800000|2022-03-25 05:40:00|47381.6|47361.6|47356.6|47336.6|47381.6|47361.6|47316.6|47296.6|151
1648187100000|2022-03-25 05:45:00|47353|47333|47389.1|47369.1|47396.6|47376.6|47341.6|47321.6|67
1648187400000|2022-03-25 05:50:00|47391.6|47371.6|47391.6|47371.6|47417.7|47397.7|47389.1|47369.1|23
1648187700000|2022-03-25 05:55:00|47394.1|47374.1|47380.2|47360.2|47394.1|47374.1|47363|47343|45
1648188000000|2022-03-25 06:00:00|47377.7|47357.7|47374.1|47354.1|47414.1|47394.1|47366.6|47346.6|40
1648188300000|2022-03-25 06:05:00|47376.6|47356.6|47371.6|47351.6|47390.2|47370.2|47368|47348|24
1648188600000|2022-03-25 06:10:00|47374.1|47354.1|47480.5|47460.5|47483|47463|47371.6|47351.6|101
1648188900000|2022-03-25 06:15:00|47479.1|47459.1|47476.6|47456.6|47491.6|47471.6|47467.7|47447.7|39
1648189200000|2022-03-25 06:20:00|47478|47458|47469.1|47449.1|47481.6|47461.6|47441.6|47421.6|50
1648189500000|2022-03-25 06:25:00|47464.1|47444.1|47430.5|47410.5|47471.6|47451.6|47429.1|47409.1|33
1648189800000|2022-03-25 06:30:00|47431.6|47411.6|47425.5|47405.5|47464.1|47444.1|47376.6|47356.6|107
1648190100000|2022-03-25 06:35:00|47424.1|47404.1|47440.5|47420.5|47443|47423|47414.1|47394.1|47
1648190400000|2022-03-25 06:40:00|47444.3|47424.3|47479.1|47459.1|47481.6|47461.6|47444.3|47424.3|65
1648190700000|2022-03-25 06:45:00|47474.1|47454.1|47499.1|47479.1|47499.1|47479.1|47461.6|47441.6|119
1648191000000|2022-03-25 06:50:00|47498|47478|47516.6|47496.6|47549.1|47529.1|47496.6|47476.6|93
1648191300000|2022-03-25 06:55:00|47518|47498|47521.6|47501.6|47543|47523|47516.6|47496.6|72
1648191600000|2022-03-25 07:00:00|47524.1|47504.1|47501.6|47481.6|47524.1|47504.1|47481.6|47461.6|47
1648191900000|2022-03-25 07:05:00|47496.6|47476.6|47494.1|47474.1|47496.6|47476.6|47472.7|47452.7|65
1648192200000|2022-03-25 07:10:00|47496.4|47476.4|47579.1|47559.1|47586.6|47566.6|47496.4|47476.4|101
1648192500000|2022-03-25 07:15:00|47574.1|47554.1|47556.6|47536.6|47574.1|47554.1|47533|47513|48
1648192800000|2022-03-25 07:20:00|47557.7|47537.7|47537.7|47517.7|47570.5|47550.5|47524.1|47504.1|23
1648193100000|2022-03-25 07:25:00|47536.6|47516.6|47476.6|47456.6|47536.6|47516.6|47464.1|47444.1|53
1648193400000|2022-03-25 07:30:00|47475.2|47455.2|47474.1|47454.1|47479.1|47459.1|47454.1|47434.1|60
1648193700000|2022-03-25 07:35:00|47472.7|47452.7|47468|47448|47474.1|47454.1|47419.1|47399.1|61
1648194000000|2022-03-25 07:40:00|47469.1|47449.1|47489.1|47469.1|47514.1|47494.1|47469.1|47449.1|58
1648194300000|2022-03-25 07:45:00|47486.6|47466.6|47546.6|47526.6|47546.6|47526.6|47486.6|47466.6|49
1648194600000|2022-03-25 07:50:00|47544.1|47524.1|47598|47578|47609.3|47589.3|47542.7|47522.7|98
1648194900000|2022-03-25 07:55:00|47596.8|47576.8|47680.5|47660.5|47680.5|47660.5|47565.7|47545.7|128
1648195200000|2022-03-25 08:00:00|47679.1|47659.1|47688|47668|47730.7|47710.7|47641.8|47621.8|237
1648195500000|2022-03-25 08:05:00|47685.5|47665.5|47616.8|47596.8|47689.3|47669.3|47615.5|47595.5|137
1648195800000|2022-03-25 08:10:00|47614.1|47594.1|47591.8|47571.8|47634.3|47614.3|47591.8|47571.8|100
1648196100000|2022-03-25 08:15:00|47589.3|47569.3|47536.8|47516.8|47594.3|47574.3|47529.3|47509.3|152
1648196400000|2022-03-25 08:20:00|47534.3|47514.3|47479.1|47459.1|47551.8|47531.8|47468.9|47448.9|85
1648196700000|2022-03-25 08:25:00|47471.6|47451.6|47460.5|47440.5|47493|47473|47436.6|47416.6|101
1648197000000|2022-03-25 08:30:00|47458|47438|47479.3|47459.3|47488|47468|47456.8|47436.8|66
1648197300000|2022-03-25 08:35:00|47480.7|47460.7|47498|47478|47501.8|47481.8|47470.5|47450.5|58
1648197600000|2022-03-25 08:40:00|47494.3|47474.3|47383|47363|47494.3|47474.3|47345.5|47325.5|185
1648197900000|2022-03-25 08:45:00|47384.1|47364.1|47251.6|47231.6|47395.5|47375.5|47246.6|47226.6|204
1648198200000|2022-03-25 08:50:00|47249.1|47229.1|47276.6|47256.6|47319.1|47299.1|47246.6|47226.6|158
1648198500000|2022-03-25 08:55:00|47275.2|47255.2|47296.6|47276.6|47314.1|47294.1|47274.1|47254.1|127
1648198800000|2022-03-25 09:00:00|47294.1|47274.1|47304.1|47284.1|47398|47378|47287.7|47267.7|208
1648199100000|2022-03-25 09:05:00|47306.6|47286.6|47409.3|47389.3|47424.3|47404.3|47305.2|47285.2|97
1648199400000|2022-03-25 09:10:00|47407.9|47387.9|47426.8|47406.8|47429.3|47409.3|47379.3|47359.3|82
1648199700000|2022-03-25 09:15:00|47428.2|47408.2|47356.8|47336.8|47432|47412|47349.1|47329.1|77
1648200000000|2022-03-25 09:20:00|47357.9|47337.9|47354.3|47334.3|47357.9|47337.9|47332.9|47312.9|40
1648200300000|2022-03-25 09:25:00|47362.9|47342.9|47329.1|47309.1|47365.4|47345.4|47320.4|47300.4|76
1648200600000|2022-03-25 09:30:00|47326.6|47306.6|47345.7|47325.7|47355.7|47335.7|47273.2|47253.2|127
1648200900000|2022-03-25 09:35:00|47344.3|47324.3|47345.4|47325.4|47357|47337|47313.2|47293.2|100
1648201200000|2022-03-25 09:40:00|47342.9|47322.9|47386.6|47366.6|47390.4|47370.4|47340.4|47320.4|78
1648201500000|2022-03-25 09:45:00|47385.2|47365.2|47365.4|47345.4|47400.4|47380.4|47365.4|47345.4|53
1648201800000|2022-03-25 09:50:00|47364.1|47344.1|47422.9|47402.9|47422.9|47402.9|47360.2|47340.2|50
1648202100000|2022-03-25 09:55:00|47420.2|47400.2|47394.3|47374.3|47420.2|47400.2|47374.1|47354.1|38
1648202400000|2022-03-25 10:00:00|47389.1|47369.1|47376.8|47356.8|47405.4|47385.4|47376.8|47356.8|92
1648202700000|2022-03-25 10:05:00|47377.9|47357.9|47372.7|47352.7|47387.9|47367.9|47369.1|47349.1|27
1648203000000|2022-03-25 10:10:00|47371.6|47351.6|47337.9|47317.9|47371.6|47351.6|47337.9|47317.9|38
1648203300000|2022-03-25 10:15:00|47340.4|47320.4|47382.9|47362.9|47395.4|47375.4|47340.4|47320.4|29
1648203600000|2022-03-25 10:20:00|47384.3|47364.3|47375.4|47355.4|47395.4|47375.4|47375.4|47355.4|42
1648203900000|2022-03-25 10:25:00|47377.9|47357.9|47372.9|47352.9|47404.3|47384.3|47367.7|47347.7|13
1648204200000|2022-03-25 10:30:00|47374.1|47354.1|47310.2|47290.2|47379.1|47359.1|47292.7|47272.7|69
1648204500000|2022-03-25 10:35:00|47311.6|47291.6|47274.1|47254.1|47313.9|47293.9|47264.1|47244.1|81
1648204800000|2022-03-25 10:40:00|47271.6|47251.6|47201.6|47181.6|47271.6|47251.6|47200.2|47180.2|124
1648205100000|2022-03-25 10:45:00|47200.4|47180.4|47183.9|47163.9|47237.7|47217.7|47171.4|47151.4|140
1648205400000|2022-03-25 10:50:00|47186.4|47166.4|47208.9|47188.9|47212.5|47192.5|47183.9|47163.9|56
1648205700000|2022-03-25 10:55:00|47207.7|47187.7|47190|47170|47207.7|47187.7|47176.4|47156.4|54
1648206000000|2022-03-25 11:00:00|47198.9|47178.9|47181.4|47161.4|47225|47205|47181.4|47161.4|60
1648206300000|2022-03-25 11:05:00|47180.2|47160.2|47118.9|47098.9|47186.4|47166.4|47083.6|47063.6|217
1648206600000|2022-03-25 11:10:00|47127.7|47107.7|47151.4|47131.4|47151.4|47131.4|47118.9|47098.9|29
1648206900000|2022-03-25 11:15:00|47153.9|47133.9|47146.6|47126.6|47178.9|47158.9|47146.6|47126.6|56
1648207200000|2022-03-25 11:20:00|47144.1|47124.1|47191.6|47171.6|47191.6|47171.6|47144.1|47124.1|56
1648207500000|2022-03-25 11:25:00|47186.6|47166.6|47224.1|47204.1|47224.1|47204.1|47181.6|47161.6|85
1648207800000|2022-03-25 11:30:00|47226.6|47206.6|47251.6|47231.6|47257.9|47237.9|47224.1|47204.1|75
1648208100000|2022-03-25 11:35:00|47256.6|47236.6|47216.6|47196.6|47256.6|47236.6|47188.9|47168.9|156
1648208400000|2022-03-25 11:40:00|47211.6|47191.6|47168.9|47148.9|47214.1|47194.1|47157.7|47137.7|117
1648208700000|2022-03-25 11:45:00|47171.4|47151.4|47194.1|47174.1|47207.7|47187.7|47167.7|47147.7|44
1648209000000|2022-03-25 11:50:00|47195.2|47175.2|47196.6|47176.6|47209.1|47189.1|47194.1|47174.1|56
1648209300000|2022-03-25 11:55:00|47201.6|47181.6|47229.1|47209.1|47229.1|47209.1|47189.1|47169.1|63
1648209600000|2022-03-25 12:00:00|47230.2|47210.2|47211.6|47191.6|47270.4|47250.4|47210.2|47190.2|145
1648209900000|2022-03-25 12:05:00|47214.1|47194.1|47246.6|47226.6|47260.4|47240.4|47211.6|47191.6|67
1648210200000|2022-03-25 12:10:00|47240.4|47220.4|47126.6|47106.6|47246.6|47226.6|47126.6|47106.6|148
1648210500000|2022-03-25 12:15:00|47127.9|47107.9|47126.6|47106.6|47134.1|47114.1|47099.1|47079.1|174
1648210800000|2022-03-25 12:20:00|47124.1|47104.1|47190.4|47170.4|47196.6|47176.6|47094.1|47074.1|248
1648211100000|2022-03-25 12:25:00|47189.3|47169.3|47157.9|47137.9|47189.3|47169.3|47121.4|47101.4|93
1648211400000|2022-03-25 12:30:00|47160.4|47140.4|47176.8|47156.8|47211.6|47191.6|47140.2|47120.2|177
1648211700000|2022-03-25 12:35:00|47175.4|47155.4|47156.6|47136.6|47196.6|47176.6|47097.9|47077.9|157
1648212000000|2022-03-25 12:40:00|47162.9|47142.9|47206.6|47186.6|47226.6|47206.6|47162.9|47142.9|91
1648212300000|2022-03-25 12:45:00|47205.4|47185.4|47201.6|47181.6|47236.6|47216.6|47156.6|47136.6|193
1648212600000|2022-03-25 12:50:00|47195.2|47175.2|47184.1|47164.1|47206.6|47186.6|47166.6|47146.6|94
1648212900000|2022-03-25 12:55:00|47186.6|47166.6|47181.6|47161.6|47216.6|47196.6|47154.1|47134.1|163
1648213200000|2022-03-25 13:00:00|47179.1|47159.1|47236.6|47216.6|47241.6|47221.6|47136.6|47116.6|358
1648213500000|2022-03-25 13:05:00|47235.2|47215.2|47171.6|47151.6|47257.7|47237.7|47169.1|47149.1|208
1648213800000|2022-03-25 13:10:00|47175.4|47155.4|47152.7|47132.7|47201.6|47181.6|47102.5|47082.5|163
1648214100000|2022-03-25 13:15:00|47151.4|47131.4|47206.4|47186.4|47216.2|47196.2|47107.5|47087.5|140
1648214400000|2022-03-25 13:20:00|47203.9|47183.9|47133.9|47113.9|47203.9|47183.9|47131.6|47111.6|72
1648214700000|2022-03-25 13:25:00|47136.4|47116.4|47094.6|47074.6|47136.4|47116.4|47059.6|47039.6|431
1648215000000|2022-03-25 13:30:00|47097.1|47077.1|47173.4|47153.4|47195.9|47175.9|47089.8|47069.8|199
1648215300000|2022-03-25 13:35:00|47170.9|47150.9|47120.9|47100.9|47173.4|47153.4|47103.4|47083.4|131
1648215600000|2022-03-25 13:40:00|47123.4|47103.4|47120|47100|47204.8|47184.8|47115|47095|180
1648215900000|2022-03-25 13:45:00|47118.7|47098.7|47195|47175|47195|47175|47116.2|47096.2|136
1648216200000|2022-03-25 13:50:00|47196.4|47176.4|47096.9|47076.9|47228.4|47208.4|47093.4|47073.4|165
1648216500000|2022-03-25 13:55:00|47095.7|47075.7|47062.3|47042.3|47108.7|47088.7|47044.8|47024.8|241
1648216800000|2022-03-25 14:00:00|47063.4|47043.4|47058.4|47038.4|47130.9|47110.9|47037.3|47017.3|189
1648217100000|2022-03-25 14:05:00|47063.4|47043.4|47077.1|47057.1|47087.1|47067.1|47058.4|47038.4|98
1648217400000|2022-03-25 14:10:00|47075.9|47055.9|47098.4|47078.4|47138.4|47118.4|47068.4|47048.4|123
1648217700000|2022-03-25 14:15:00|47097.3|47077.3|47075.7|47055.7|47108.4|47088.4|47035.7|47015.7|243
1648218000000|2022-03-25 14:20:00|47078.2|47058.2|47164.6|47144.6|47174.6|47154.6|47074.6|47054.6|200
1648218300000|2022-03-25 14:25:00|47168.2|47148.2|47198.5|47178.5|47198.5|47178.5|47145.7|47125.7|201
1648218600000|2022-03-25 14:30:00|47199.8|47179.8|47258.5|47238.5|47276|47256|47199.8|47179.8|263
1648218900000|2022-03-25 14:35:00|47259.6|47239.6|47328.5|47308.5|47341|47321|47253.5|47233.5|267
1648219200000|2022-03-25 14:40:00|47329.8|47309.8|47294.6|47274.6|47348.2|47328.2|47294.6|47274.6|197
1648219500000|2022-03-25 14:45:00|47293.2|47273.2|47215.8|47195.8|47300.7|47280.7|47205.8|47185.8|150
1648219800000|2022-03-25 14:50:00|47213.3|47193.3|47165.8|47145.8|47219.6|47199.6|47145.8|47125.8|164
1648220100000|2022-03-25 14:55:00|47163.3|47143.3|47113.3|47093.3|47165.8|47145.8|47103.3|47083.3|182
1648220400000|2022-03-25 15:00:00|47115.8|47095.8|47113.3|47093.3|47125.8|47105.8|47070.8|47050.8|257
1648220700000|2022-03-25 15:05:00|47114.6|47094.6|47108.3|47088.3|47135.8|47115.8|47080.8|47060.8|304
1648221000000|2022-03-25 15:10:00|47109.6|47089.6|47053.5|47033.5|47113.3|47093.3|47048.3|47028.3|292
1648221300000|2022-03-25 15:15:00|47052.1|47032.1|47064.6|47044.6|47069.6|47049.6|47036|47016|167
1648221600000|2022-03-25 15:20:00|47066|47046|47089.6|47069.6|47094.6|47074.6|47053.5|47033.5|263
1648221900000|2022-03-25 15:25:00|47090.8|47070.8|47145.8|47125.8|47150.8|47130.8|47090.8|47070.8|136
1648222200000|2022-03-25 15:30:00|47143.3|47123.3|47193.3|47173.3|47208.3|47188.3|47115.8|47095.8|222
1648222500000|2022-03-25 15:35:00|47194.6|47174.6|47108.3|47088.3|47195.8|47175.8|47091.9|47071.9|213
1648222800000|2022-03-25 15:40:00|47105.8|47085.8|47095.6|47075.6|47110.8|47090.8|47068.3|47048.3|247
1648223100000|2022-03-25 15:45:00|47094.2|47074.2|47089.6|47069.6|47095.6|47075.6|47071.9|47051.9|162
1648223400000|2022-03-25 15:50:00|47090.8|47070.8|47074.6|47054.6|47109.4|47089.4|47059.6|47039.6|163
1648223700000|2022-03-25 15:55:00|47078.3|47058.3|47026.9|47006.9|47078.3|47058.3|47019.6|46999.6|240
1648224000000|2022-03-25 16:00:00|47025.8|47005.8|47049.6|47029.6|47059.6|47039.6|46970.8|46950.8|242
1648224300000|2022-03-25 16:05:00|47048.3|47028.3|47106.9|47086.9|47109.4|47089.4|47043.3|47023.3|121
1648224600000|2022-03-25 16:10:00|47109.4|47089.4|47143.3|47123.3|47163.3|47143.3|47091.9|47071.9|156
1648224900000|2022-03-25 16:15:00|47144.6|47124.6|47143.3|47123.3|47155.8|47135.8|47130.8|47110.8|65
1648225200000|2022-03-25 16:20:00|47144.4|47124.4|47113.3|47093.3|47163.3|47143.3|47103.3|47083.3|197
1648225500000|2022-03-25 16:25:00|47112.1|47092.1|47134.4|47114.4|47138.3|47118.3|47099.4|47079.4|159
1648225800000|2022-03-25 16:30:00|47136.9|47116.9|47105.8|47085.8|47138.3|47118.3|47085.8|47065.8|165
1648226100000|2022-03-25 16:35:00|47104.4|47084.4|47103.5|47083.5|47123.5|47103.5|47093.3|47073.3|196
1648226400000|2022-03-25 16:40:00|47101|47081|47067.1|47047.1|47104.6|47084.6|47051|47031|181
1648226700000|2022-03-25 16:45:00|47065.8|47045.8|46929.6|46909.6|47091.9|47071.9|46908.3|46888.3|379
1648227000000|2022-03-25 16:50:00|46930.8|46910.8|46995.8|46975.8|47040.8|47020.8|46929.6|46909.6|244
1648227300000|2022-03-25 16:55:00|46997.1|46977.1|46964.2|46944.2|47025.6|47005.6|46909.4|46889.4|1186
1648227600000|2022-03-25 17:00:00|46965.6|46945.6|46920.6|46900.6|47028.1|47008.1|46918.1|46898.1|131
1648227900000|2022-03-25 17:05:00|46918.1|46898.1|46883.1|46863.1|46920.6|46900.6|46880.4|46860.4|147
1648228200000|2022-03-25 17:10:00|46881.7|46861.7|46925.8|46905.8|46929.4|46909.4|46878.1|46858.1|169
1648228500000|2022-03-25 17:15:00|46923.3|46903.3|46955.8|46935.8|46975.8|46955.8|46920.8|46900.8|140
1648228800000|2022-03-25 17:20:00|46953.3|46933.3|46937.1|46917.1|46973.3|46953.3|46923.3|46903.3|59
1648229100000|2022-03-25 17:25:00|46938.3|46918.3|46959.6|46939.6|46959.6|46939.6|46920.8|46900.8|201
1648229400000|2022-03-25 17:30:00|46955.8|46935.8|46945.8|46925.8|46958.3|46938.3|46940.8|46920.8|111
1648229700000|2022-03-25 17:35:00|46948.3|46928.3|46945.8|46925.8|46949.6|46929.6|46923.3|46903.3|102
1648230000000|2022-03-25 17:40:00|46948.3|46928.3|46950.8|46930.8|46950.8|46930.8|46920.8|46900.8|157
1648230300000|2022-03-25 17:45:00|46954.6|46934.6|46955.8|46935.8|46958.3|46938.3|46933.3|46913.3|155
1648230600000|2022-03-25 17:50:00|46957.1|46937.1|46927.3|46907.3|46970.8|46950.8|46927.1|46907.1|101
1648230900000|2022-03-25 17:55:00|46929.8|46909.8|46983.5|46963.5|46991|46971|46927.3|46907.3|53
1648231200000|2022-03-25 18:00:00|46984.8|46964.8|46963.5|46943.5|46991|46971|46961|46941|31
1648231500000|2022-03-25 18:05:00|46961|46941|46963.5|46943.5|46966|46946|46954.6|46934.6|80
1648231800000|2022-03-25 18:10:00|46968.5|46948.5|46962.3|46942.3|46973.5|46953.5|46958.5|46938.5|37
1648232100000|2022-03-25 18:15:00|46963.5|46943.5|46946|46926|46976|46956|46938.5|46918.5|40
1648232400000|2022-03-25 18:20:00|46947.1|46927.1|46967.1|46947.1|46988.5|46968.5|46946|46926|98
1648232700000|2022-03-25 18:25:00|46964.6|46944.6|46984.6|46964.6|46987.1|46967.1|46962.1|46942.1|50
1648233000000|2022-03-25 18:30:00|46982.1|46962.1|46989.6|46969.6|47007.1|46987.1|46976|46956|51
1648233300000|2022-03-25 18:35:00|46987.1|46967.1|46992.1|46972.1|46998.5|46978.5|46981|46961|19
1648233600000|2022-03-25 18:40:00|46997.1|46977.1|46997.1|46977.1|47002.1|46982.1|46985.8|46965.8|40
1648233900000|2022-03-25 18:45:00|46993.3|46973.3|46987.1|46967.1|46993.3|46973.3|46981|46961|30
1648234200000|2022-03-25 18:50:00|46988.5|46968.5|47017.1|46997.1|47017.1|46997.1|46982.1|46962.1|35
1648234500000|2022-03-25 18:55:00|47019.6|46999.6|47010.8|46990.8|47027.1|47007.1|47000.8|46980.8|65
1648234800000|2022-03-25 19:00:00|47009.6|46989.6|46992.1|46972.1|47009.6|46989.6|46979.6|46959.6|29
1648235100000|2022-03-25 19:05:00|46993.5|46973.5|46979.4|46959.4|46999.6|46979.6|46978.3|46958.3|19
1648235400000|2022-03-25 19:10:00|46978.3|46958.3|46990.8|46970.8|46998.3|46978.3|46978.3|46958.3|17
1648235700000|2022-03-25 19:15:00|46995.8|46975.8|46978.3|46958.3|47003.3|46983.3|46978.3|46958.3|17
1648236000000|2022-03-25 19:20:00|46980.8|46960.8|46939.6|46919.6|46980.8|46960.8|46933.3|46913.3|68
1648236300000|2022-03-25 19:25:00|46942.1|46922.1|46950.8|46930.8|46958.3|46938.3|46923.3|46903.3|71
1648236600000|2022-03-25 19:30:00|46953.3|46933.3|46964.6|46944.6|46975.8|46955.8|46950.8|46930.8|39
1648236900000|2022-03-25 19:35:00|46965.8|46945.8|46953.3|46933.3|46970.8|46950.8|46950.8|46930.8|18
1648237200000|2022-03-25 19:40:00|46954.6|46934.6|46958.3|46938.3|46970.8|46950.8|46953.3|46933.3|21
1648237500000|2022-03-25 19:45:00|46957|46937|46988.3|46968.3|46990.8|46970.8|46953.3|46933.3|34
1648237800000|2022-03-25 19:50:00|46989.5|46969.5|46988.3|46968.3|46993.3|46973.3|46984.6|46964.6|44
1648238100000|2022-03-25 19:55:00|46985.8|46965.8|47000.8|46980.8|47009.6|46989.6|46984.5|46964.5|60
1648238400000|2022-03-25 20:00:00|47003.3|46983.3|47013.3|46993.3|47022.1|47002.1|47000.8|46980.8|38
1648238700000|2022-03-25 20:05:00|47014.6|46994.6|46993.3|46973.3|47015.8|46995.8|46993.3|46973.3|20
1648239000000|2022-03-25 20:10:00|46994.5|46974.5|46967.8|46947.8|46995.6|46975.6|46967.8|46947.8|32
1648239300000|2022-03-25 20:15:00|46963.1|46943.1|46948.3|46928.3|46965.8|46945.8|46939.5|46919.5|33
1648239600000|2022-03-25 20:20:00|46953.3|46933.3|46980.8|46960.8|46980.8|46960.8|46953.3|46933.3|11
1648239900000|2022-03-25 20:25:00|46983.3|46963.3|46943.3|46923.3|46983.3|46963.3|46943.3|46923.3|13
1648240200000|2022-03-25 20:30:00|46938.3|46918.3|46938.3|46918.3|46943.3|46923.3|46935.6|46915.6|17
1648240500000|2022-03-25 20:35:00|46933.3|46913.3|46930.8|46910.8|46935.8|46915.8|46930.8|46910.8|17
1648240800000|2022-03-25 20:40:00|46933.3|46913.3|46959.6|46939.6|46961|46941|46933.3|46913.3|18
1648241100000|2022-03-25 20:45:00|46950.8|46930.8|46927|46907|46970.8|46950.8|46927|46907|58
1648241400000|2022-03-25 20:50:00|46925.8|46905.8|46930.8|46910.8|46938.3|46918.3|46923.3|46903.3|26
1648241700000|2022-03-25 20:55:00|46929.6|46909.6|46943.3|46923.3|46958.3|46938.3|46927.1|46907.1|54
1648418400000|2022-03-27 22:00:00|46962.5|46942.5|46962.5|46942.5|47001.2|46981.2|46932.5|46912.5|49
1648418700000|2022-03-27 22:05:00|46965|46945|46888.7|46868.7|46965|46945|46886.2|46866.2|88
1648419000000|2022-03-27 22:10:00|46887.5|46867.5|46888.7|46868.7|46903.7|46883.7|46886.2|46866.2|55
1648419300000|2022-03-27 22:15:00|46890|46870|46920|46900|46931.2|46911.2|46847.5|46827.5|94
1648419600000|2022-03-27 22:20:00|46918.7|46898.7|46886.2|46866.2|46918.7|46898.7|46881.2|46861.2|50
1648419900000|2022-03-27 22:25:00|46887.5|46867.5|46875|46855|46893.7|46873.7|46872.5|46852.5|14
1648420200000|2022-03-27 22:30:00|46873.8|46853.8|46861.3|46841.3|46880|46860|46855|46835|14
1648420500000|2022-03-27 22:35:00|46858.8|46838.8|46852.5|46832.5|46865|46845|46852.5|46832.5|22
1648420800000|2022-03-27 22:40:00|46855|46835|46835|46815|46855|46835|46830|46810|58
1648421100000|2022-03-27 22:45:00|46833.8|46813.8|46818.8|46798.8|46835|46815|46791.3|46771.3|37
1648421400000|2022-03-27 22:50:00|46822.5|46802.5|46815|46795|46823.8|46803.8|46813.8|46793.8|14
1648421700000|2022-03-27 22:55:00|46813.8|46793.8|46826.3|46806.3|46828.8|46808.8|46811.3|46791.3|14
1648422000000|2022-03-27 23:00:00|46827.5|46807.5|46831.3|46811.3|46832.5|46812.5|46827.5|46807.5|39
1648422300000|2022-03-27 23:05:00|46832.5|46812.5|46823.8|46803.8|46835|46815|46823.8|46803.8|16
1648422600000|2022-03-27 23:10:00|46822.5|46802.5|46828.8|46808.8|46828.8|46808.8|46813.8|46793.8|6
1648422900000|2022-03-27 23:15:00|46831.3|46811.3|46838.8|46818.8|46847.5|46827.5|46831.3|46811.3|10
1648423200000|2022-03-27 23:20:00|46841.3|46821.3|46843.8|46823.8|46843.8|46823.8|46838.8|46818.8|7
1648423500000|2022-03-27 23:25:00|46842.5|46822.5|46827.5|46807.5|46842.5|46822.5|46821.3|46801.3|13
1648423800000|2022-03-27 23:30:00|46826.3|46806.3|46823.8|46803.8|46826.3|46806.3|46816.3|46796.3|14
1648424100000|2022-03-27 23:35:00|46826.3|46806.3|46836.3|46816.3|46838.8|46818.8|46818.8|46798.8|8
1648424400000|2022-03-27 23:40:00|46835|46815|46833.8|46813.8|46840|46820|46827.5|46807.5|10
1648424700000|2022-03-27 23:45:00|46835|46815|46828.8|46808.8|46838.8|46818.8|46822.5|46802.5|18
1648425000000|2022-03-27 23:50:00|46830|46810|46831.3|46811.3|46832.5|46812.5|46826.3|46806.3|9
1648425300000|2022-03-27 23:55:00|46832.5|46812.5|46837.5|46817.5|46846.3|46826.3|46832.5|46812.5|18
1648425600000|2022-03-28 00:00:00|46841.3|46821.3|46856.3|46836.3|46888.8|46868.8|46841.3|46821.3|93
1648425900000|2022-03-28 00:05:00|46853.8|46833.8|46846.3|46826.3|46858.8|46838.8|46831.3|46811.3|79
1648426200000|2022-03-28 00:10:00|46848.8|46828.8|46801.3|46781.3|46853.8|46833.8|46796.3|46776.3|65
1648426500000|2022-03-28 00:15:00|46798.8|46778.8|46725|46705|46803.8|46783.8|46690|46670|233
1648426800000|2022-03-28 00:20:00|46727.5|46707.5|46731.3|46711.3|46743.8|46723.8|46721.3|46701.3|42
1648427100000|2022-03-28 00:25:00|46732.5|46712.5|46752.5|46732.5|46772.5|46752.5|46732.5|46712.5|47
1648427400000|2022-03-28 00:30:00|46753.8|46733.8|46740|46720|46758.8|46738.8|46736.3|46716.3|28
1648427700000|2022-03-28 00:35:00|46742.5|46722.5|46752.5|46732.5|46756.3|46736.3|46731.3|46711.3|37
1648428000000|2022-03-28 00:40:00|46751.3|46731.3|46770|46750|46773.8|46753.8|46741.3|46721.3|43
1648428300000|2022-03-28 00:45:00|46771.3|46751.3|46742.5|46722.5|46772.5|46752.5|46732.5|46712.5|68
1648428600000|2022-03-28 00:50:00|46741.3|46721.3|46692.5|46672.5|46745|46725|46692.5|46672.5|81
1648428900000|2022-03-28 00:55:00|46695|46675|46712.5|46692.5|46725|46705|46692.5|46672.5|49
1648429200000|2022-03-28 01:00:00|46711.3|46691.3|46643.8|46623.8|46711.3|46691.3|46605|46585|439
1648429500000|2022-03-28 01:05:00|46640|46620|46715|46695|46715|46695|46640|46620|149
1648429800000|2022-03-28 01:10:00|46713.8|46693.8|46631.3|46611.3|46720|46700|46626.3|46606.3|118
1648430100000|2022-03-28 01:15:00|46628.8|46608.8|46608.8|46588.8|46628.8|46608.8|46603.8|46583.8|102
1648430400000|2022-03-28 01:20:00|46603.8|46583.8|46558.8|46538.8|46613.8|46593.8|46540|46520|277
1648430700000|2022-03-28 01:25:00|46556.3|46536.3|46481.3|46461.3|46581.3|46561.3|46481.3|46461.3|227
1648431000000|2022-03-28 01:30:00|46483.8|46463.8|46548.8|46528.8|46567.5|46547.5|46463.8|46443.8|196
1648431300000|2022-03-28 01:35:00|46546.3|46526.3|46572.5|46552.5|46572.5|46552.5|46533.8|46513.8|82
1648431600000|2022-03-28 01:40:00|46571.3|46551.3|46508.8|46488.8|46586.3|46566.3|46503.8|46483.8|91
1648431900000|2022-03-28 01:45:00|46507.5|46487.5|46512.6|46492.6|46517.5|46497.5|46483.8|46463.8|125
1648432200000|2022-03-28 01:50:00|46513.8|46493.8|46540|46520|46540|46520|46488.8|46468.8|99
1648432500000|2022-03-28 01:55:00|46538.8|46518.8|46556.3|46536.3|46558.8|46538.8|46530|46510|61
1648432800000|2022-03-28 02:00:00|46552.5|46532.5|46531.3|46511.3|46558.8|46538.8|46492.5|46472.5|106
1648433100000|2022-03-28 02:05:00|46528.8|46508.8|46543.8|46523.8|46543.8|46523.8|46508.8|46488.8|102
1648433400000|2022-03-28 02:10:00|46548.8|46528.8|46556.3|46536.3|46593.8|46573.8|46531.3|46511.3|91
1648433700000|2022-03-28 02:15:00|46555.1|46535.1|46548.8|46528.8|46558.8|46538.8|46535.1|46515.1|72
1648434000000|2022-03-28 02:20:00|46551.3|46531.3|46543.8|46523.8|46551.3|46531.3|46526.3|46506.3|47
1648434300000|2022-03-28 02:25:00|46541.3|46521.3|46532.6|46512.6|46543.8|46523.8|46503.8|46483.8|32
1648434600000|2022-03-28 02:30:00|46533.8|46513.8|46552.6|46532.6|46573.8|46553.8|46528.8|46508.8|47
1648434900000|2022-03-28 02:35:00|46557.6|46537.6|46613.8|46593.8|46623.8|46603.8|46557.6|46537.6|89
1648435200000|2022-03-28 02:40:00|46616.3|46596.3|46616.3|46596.3|46641.3|46621.3|46613.8|46593.8|75
1648435500000|2022-03-28 02:45:00|46613.8|46593.8|46661.3|46641.3|46676.3|46656.3|46611.3|46591.3|62
1648435800000|2022-03-28 02:50:00|46662.6|46642.6|46683.8|46663.8|46686.3|46666.3|46661.3|46641.3|53
1648436100000|2022-03-28 02:55:00|46686.3|46666.3|46703.8|46683.8|46713.8|46693.8|46673.8|46653.8|65
1648436400000|2022-03-28 03:00:00|46706.3|46686.3|46687.6|46667.6|46718.8|46698.8|46687.6|46667.6|48
1648436700000|2022-03-28 03:05:00|46691.4|46671.4|46718.9|46698.9|46722.6|46702.6|46690.1|46670.1|48
1648437000000|2022-03-28 03:10:00|46717.6|46697.6|46702.6|46682.6|46723.9|46703.9|46702.6|46682.6|40
1648437300000|2022-03-28 03:15:00|46697.6|46677.6|46695.1|46675.1|46697.6|46677.6|46665.1|46645.1|73
1648437600000|2022-03-28 03:20:00|46697.6|46677.6|46647.6|46627.6|46697.6|46677.6|46643.9|46623.9|46
1648437900000|2022-03-28 03:25:00|46650.1|46630.1|46656.4|46636.4|46661.4|46641.4|46637.6|46617.6|36
1648438200000|2022-03-28 03:30:00|46653.9|46633.9|46640.1|46620.1|46653.9|46633.9|46635.1|46615.1|20
1648438500000|2022-03-28 03:35:00|46638.9|46618.9|46635.1|46615.1|46642.6|46622.6|46633.9|46613.9|18
1648438800000|2022-03-28 03:40:00|46632.6|46612.6|46645.1|46625.1|46645.1|46625.1|46626.4|46606.4|51
1648439100000|2022-03-28 03:45:00|46646.4|46626.4|46693.9|46673.9|46696.4|46676.4|46646.4|46626.4|78
1648439400000|2022-03-28 03:50:00|46696.4|46676.4|46665.1|46645.1|46701.4|46681.4|46665.1|46645.1|26
1648439700000|2022-03-28 03:55:00|46662.6|46642.6|46647.6|46627.6|46671.4|46651.4|46636.4|46616.4|23
1648440000000|2022-03-28 04:00:00|46645.1|46625.1|46646.4|46626.4|46658.9|46638.9|46626.4|46606.4|34
1648440300000|2022-03-28 04:05:00|46645.1|46625.1|46646.4|46626.4|46648.9|46628.9|46632.6|46612.6|13
1648440600000|2022-03-28 04:10:00|46643.9|46623.9|46656.4|46636.4|46662.6|46642.6|46641.4|46621.4|21
1648440900000|2022-03-28 04:15:00|46653.9|46633.9|46652.6|46632.6|46658.9|46638.9|46650.1|46630.1|9
1648441200000|2022-03-28 04:20:00|46656.4|46636.4|46675.1|46655.1|46680.1|46660.1|46656.4|46636.4|10
1648441500000|2022-03-28 04:25:00|46671.4|46651.4|46662.6|46642.6|46681.4|46661.4|46662.6|46642.6|12
1648441800000|2022-03-28 04:30:00|46663.9|46643.9|46647.6|46627.6|46665.1|46645.1|46640.1|46620.1|15
1648442100000|2022-03-28 04:35:00|46648.9|46628.9|46657.6|46637.6|46658.9|46638.9|46643.9|46623.9|12
1648442400000|2022-03-28 04:40:00|46658.9|46638.9|46632.6|46612.6|46658.9|46638.9|46616.4|46596.4|55
1648442700000|2022-03-28 04:45:00|46631.4|46611.4|46630.2|46610.2|46632.7|46612.7|46615.2|46595.2|12
1648443000000|2022-03-28 04:50:00|46627.7|46607.7|46613.9|46593.9|46630.2|46610.2|46612.7|46592.7|6
1648443300000|2022-03-28 04:55:00|46622.7|46602.7|46622.7|46602.7|46627.7|46607.7|46621.4|46601.4|11
1648443600000|2022-03-28 05:00:00|46621.4|46601.4|46586.4|46566.4|46622.7|46602.7|46573.9|46553.9|66
1648443900000|2022-03-28 05:05:00|46585.2|46565.2|46581.4|46561.4|46605.2|46585.2|46577.6|46557.6|21
1648444200000|2022-03-28 05:10:00|46578.9|46558.9|46577.7|46557.7|46590.2|46570.2|46571.4|46551.4|30
1648444500000|2022-03-28 05:15:00|46580.2|46560.2|46551.4|46531.4|46580.2|46560.2|46543.9|46523.9|50
1648444800000|2022-03-28 05:20:00|46548.9|46528.9|46591.4|46571.4|46593.9|46573.9|46548.9|46528.9|79
1648445100000|2022-03-28 05:25:00|46592.6|46572.6|46557.7|46537.7|46596.4|46576.4|46537.7|46517.7|84
1648445400000|2022-03-28 05:30:00|46552.7|46532.7|46606.4|46586.4|46631.4|46611.4|46543.9|46523.9|167
1648445700000|2022-03-28 05:35:00|46605.2|46585.2|46582.7|46562.7|46605.2|46585.2|46557.7|46537.7|46
1648446000000|2022-03-28 05:40:00|46583.9|46563.9|46560.2|46540.2|46591.4|46571.4|46558.9|46538.9|59
1648446300000|2022-03-28 05:45:00|46561.4|46541.4|46557.7|46537.7|46576.4|46556.4|46521.4|46501.4|176
1648446600000|2022-03-28 05:50:00|46556.4|46536.4|46571.4|46551.4|46600.2|46580.2|46555.2|46535.2|131
1648446900000|2022-03-28 05:55:00|46573.9|46553.9|46593.9|46573.9|46596.4|46576.4|46555.2|46535.2|156
1648447200000|2022-03-28 06:00:00|46592.7|46572.7|46586.4|46566.4|46608.9|46588.9|46581.4|46561.4|90
1648447500000|2022-03-28 06:05:00|46583.9|46563.9|46583.9|46563.9|46586.4|46566.4|46566.4|46546.4|111
1648447800000|2022-03-28 06:10:00|46581.4|46561.4|46588.9|46568.9|46606.4|46586.4|46578.9|46558.9|123
1648448100000|2022-03-28 06:15:00|46586.4|46566.4|46521.4|46501.4|46588.9|46568.9|46505.2|46485.2|82
1648448400000|2022-03-28 06:20:00|46522.7|46502.7|46501.4|46481.4|46536.4|46516.4|46501.4|46481.4|143
1648448700000|2022-03-28 06:25:00|46500.2|46480.2|46482.7|46462.7|46511.4|46491.4|46461.4|46441.4|190
1648449000000|2022-03-28 06:30:00|46483.9|46463.9|46501.5|46481.5|46519|46499|46481.4|46461.4|116
1648449300000|2022-03-28 06:35:00|46496.5|46476.5|46499|46479|46499|46479|46471.5|46451.5|61
1648449600000|2022-03-28 06:40:00|46496.5|46476.5|46526.5|46506.5|46550.2|46530.2|46496.5|46476.5|103
1648449900000|2022-03-28 06:45:00|46527.7|46507.7|46544|46524|46561.5|46541.5|46524|46504|118
1648450200000|2022-03-28 06:50:00|46541.5|46521.5|46591.5|46571.5|46594|46574|46539|46519|142
1648450500000|2022-03-28 06:55:00|46592.7|46572.7|46591.4|46571.4|46648.9|46628.9|46590.2|46570.2|223
1648450800000|2022-03-28 07:00:00|46586.4|46566.4|46666.4|46646.4|46680.2|46660.2|46566.4|46546.4|151
1648451100000|2022-03-28 07:05:00|46670.2|46650.2|46768.9|46748.9|46785.1|46765.1|46651.4|46631.4|170
1648451400000|2022-03-28 07:10:00|46770.2|46750.2|46847.6|46827.6|46865.1|46845.1|46768.9|46748.9|252
1648451700000|2022-03-28 07:15:00|46842.6|46822.6|46841.3|46821.3|46862.6|46842.6|46810.1|46790.1|97
1648452000000|2022-03-28 07:20:00|46842.6|46822.6|46770.1|46750.1|46842.6|46822.6|46768.9|46748.9|101
1648452300000|2022-03-28 07:25:00|46772.6|46752.6|46791.4|46771.4|46808.9|46788.9|46760.1|46740.1|123
1648452600000|2022-03-28 07:30:00|46792.6|46772.6|46808.9|46788.9|46836.4|46816.4|46756.4|46736.4|146
1648452900000|2022-03-28 07:35:00|46811.4|46791.4|46818.9|46798.9|46818.9|46798.9|46801.4|46781.4|29
1648453200000|2022-03-28 07:40:00|46820.1|46800.1|46823.9|46803.9|46836.4|46816.4|46813.8|46793.8|83
1648453500000|2022-03-28 07:45:00|46825.1|46805.1|46853.8|46833.8|46871.3|46851.3|46823.9|46803.9|100
1648453800000|2022-03-28 07:50:00|46855.1|46835.1|46836.3|46816.3|46875.1|46855.1|46833.8|46813.8|64
1648454100000|2022-03-28 07:55:00|46835.1|46815.1|46876.3|46856.3|46893.8|46873.8|46818.8|46798.8|95
1648454400000|2022-03-28 08:00:00|46877.6|46857.6|46876.3|46856.3|46888.8|46868.8|46860.1|46840.1|91
1648454700000|2022-03-28 08:05:00|46877.6|46857.6|46961.3|46941.3|46995.1|46975.1|46877.6|46857.6|226
1648455000000|2022-03-28 08:10:00|46938.8|46918.8|46921.3|46901.3|46966.3|46946.3|46892.6|46872.6|105
1648455300000|2022-03-28 08:15:00|46923.8|46903.8|46946.3|46926.3|46960.1|46940.1|46921.3|46901.3|58
1648455600000|2022-03-28 08:20:00|46947.6|46927.6|46941.3|46921.3|46958.8|46938.8|46936.3|46916.3|44
1648455900000|2022-03-28 08:25:00|46940.1|46920.1|46911.3|46891.3|46941.3|46921.3|46881.3|46861.3|63
1648456200000|2022-03-28 08:30:00|46906.3|46886.3|46888.8|46868.8|46938.8|46918.8|46888.8|46868.8|47
1648456500000|2022-03-28 08:35:00|46887.6|46867.6|46911.3|46891.3|46911.3|46891.3|46878.8|46858.8|45
1648456800000|2022-03-28 08:40:00|46913.8|46893.8|46933.8|46913.8|46955.1|46935.1|46911.3|46891.3|70
1648457100000|2022-03-28 08:45:00|46931.3|46911.3|46925|46905|46951.3|46931.3|46908.8|46888.8|66
1648457400000|2022-03-28 08:50:00|46926.3|46906.3|47076.3|47056.3|47105|47085|46926.3|46906.3|362
1648457700000|2022-03-28 08:55:00|47070|47050|46967.5|46947.5|47070|47050|46967.5|46947.5|288
1648458000000|2022-03-28 09:00:00|46965|46945|46858.8|46838.8|46970|46950|46856.3|46836.3|225
1648458300000|2022-03-28 09:05:00|46861.3|46841.3|46825.1|46805.1|46863.8|46843.8|46811.3|46791.3|74
1648458600000|2022-03-28 09:10:00|46826.3|46806.3|46838.8|46818.8|46898.8|46878.8|46826.3|46806.3|79
1648458900000|2022-03-28 09:15:00|46841.3|46821.3|46860.1|46840.1|46876.3|46856.3|46822.6|46802.6|25
1648459200000|2022-03-28 09:20:00|46855.1|46835.1|46832.6|46812.6|46855.1|46835.1|46822.6|46802.6|36
1648459500000|2022-03-28 09:25:00|46835.1|46815.1|46806.3|46786.3|46856.3|46836.3|46803.8|46783.8|38
1648459800000|2022-03-28 09:30:00|46803.8|46783.8|46812.6|46792.6|46821.3|46801.3|46791.4|46771.4|53
1648460100000|2022-03-28 09:35:00|46813.9|46793.9|46861.4|46841.4|46861.4|46841.4|46811.4|46791.4|40
1648460400000|2022-03-28 09:40:00|46862.6|46842.6|46872.6|46852.6|46881.4|46861.4|46862.6|46842.6|40
1648460700000|2022-03-28 09:45:00|46870.1|46850.1|46835.1|46815.1|46878.9|46858.9|46835.1|46815.1|58
1648461000000|2022-03-28 09:50:00|46836.4|46816.4|46797.6|46777.6|46837.6|46817.6|46792.6|46772.6|52
1648461300000|2022-03-28 09:55:00|46800.1|46780.1|46735.1|46715.1|46806.4|46786.4|46731.4|46711.4|104
1648461600000|2022-03-28 10:00:00|46733.9|46713.9|46638.9|46618.9|46745.1|46725.1|46636.4|46616.4|194
1648461900000|2022-03-28 10:05:00|46641.4|46621.4|46623.9|46603.9|46662.7|46642.7|46608.9|46588.9|161
1648462200000|2022-03-28 10:10:00|46631.4|46611.4|46631.4|46611.4|46633.9|46613.9|46612.7|46592.7|89
1648462500000|2022-03-28 10:15:00|46630.2|46610.2|46603.9|46583.9|46633.9|46613.9|46565.1|46545.1|117
1648462800000|2022-03-28 10:20:00|46605.1|46585.1|46667.7|46647.7|46675.2|46655.2|46578.9|46558.9|97
1648463100000|2022-03-28 10:25:00|46668.9|46648.9|46708.9|46688.9|46712.6|46692.6|46663.9|46643.9|83
1648463400000|2022-03-28 10:30:00|46706.4|46686.4|46740.1|46720.1|46750.1|46730.1|46706.4|46686.4|112
1648463700000|2022-03-28 10:35:00|46742.6|46722.6|46776.4|46756.4|46776.4|46756.4|46730.1|46710.1|64
1648464000000|2022-03-28 10:40:00|46777.7|46757.7|46802.6|46782.6|46807.7|46787.7|46771.4|46751.4|57
1648464300000|2022-03-28 10:45:00|46798.9|46778.9|46808.9|46788.9|46822.6|46802.6|46795.1|46775.1|72
1648464600000|2022-03-28 10:50:00|46803.9|46783.9|46826.4|46806.4|46846.4|46826.4|46802.6|46782.6|45
1648464900000|2022-03-28 10:55:00|46827.6|46807.6|46828.9|46808.9|46832.6|46812.6|46825.1|46805.1|26
1648465200000|2022-03-28 11:00:00|46831.4|46811.4|46847.6|46827.6|46850.1|46830.1|46828.9|46808.9|51
1648465500000|2022-03-28 11:05:00|46846.4|46826.4|46853.8|46833.8|46853.8|46833.8|46826.4|46806.4|64
1648465800000|2022-03-28 11:10:00|46856.3|46836.3|46846.4|46826.4|46886.4|46866.4|46846.4|46826.4|98
1648466100000|2022-03-28 11:15:00|46847.6|46827.6|46866.4|46846.4|46877.6|46857.6|46841.4|46821.4|25
1648466400000|2022-03-28 11:20:00|46867.6|46847.6|46821.4|46801.4|46870.1|46850.1|46806.4|46786.4|87
1648466700000|2022-03-28 11:25:00|46818.9|46798.9|46802.6|46782.6|46823.9|46803.9|46801.4|46781.4|52
1648467000000|2022-03-28 11:30:00|46803.9|46783.9|46815.1|46795.1|46856.4|46836.4|46791.4|46771.4|173
1648467300000|2022-03-28 11:35:00|46808.9|46788.9|46785.1|46765.1|46808.9|46788.9|46785.1|46765.1|57
1648467600000|2022-03-28 11:40:00|46780.1|46760.1|46792.6|46772.6|46806.4|46786.4|46771.4|46751.4|57
1648467900000|2022-03-28 11:45:00|46796.4|46776.4|46772.6|46752.6|46808.9|46788.9|46766.4|46746.4|44
1648468200000|2022-03-28 11:50:00|46771.4|46751.4|46777.6|46757.6|46783.9|46763.9|46728.9|46708.9|78
1648468500000|2022-03-28 11:55:00|46776.4|46756.4|46766.4|46746.4|46797.6|46777.6|46762.6|46742.6|54
1648468800000|2022-03-28 12:00:00|46763.9|46743.9|46783.9|46763.9|46798.9|46778.9|46745.1|46725.1|84
1648469100000|2022-03-28 12:05:00|46785.1|46765.1|46761.4|46741.4|46801.4|46781.4|46761.4|46741.4|83
1648469400000|2022-03-28 12:10:00|46763.9|46743.9|46882.6|46862.6|46902.6|46882.6|46760.1|46740.1|214
1648469700000|2022-03-28 12:15:00|46893.9|46873.9|46908.9|46888.9|46926.4|46906.4|46892.6|46872.6|151
1648470000000|2022-03-28 12:20:00|46910.1|46890.1|46891.4|46871.4|46910.1|46890.1|46857.6|46837.6|125
1648470300000|2022-03-28 12:25:00|46888.9|46868.9|46883.9|46863.9|46955.1|46935.1|46883.9|46863.9|200
1648470600000|2022-03-28 12:30:00|46882.7|46862.7|46941.3|46921.3|46941.3|46921.3|46880.1|46860.1|158
1648470900000|2022-03-28 12:35:00|46942.6|46922.6|46882.6|46862.6|46948.8|46928.8|46875.1|46855.1|146
1648471200000|2022-03-28 12:40:00|46885.1|46865.1|46905.1|46885.1|46928.9|46908.9|46862.6|46842.6|174
1648471500000|2022-03-28 12:45:00|46901.4|46881.4|46897.6|46877.6|46911.3|46891.3|46895.1|46875.1|88
1648471800000|2022-03-28 12:50:00|46896.4|46876.4|46890.1|46870.1|46920.1|46900.1|46881.4|46861.4|185
1648472100000|2022-03-28 12:55:00|46888.8|46868.8|46878.8|46858.8|46888.8|46868.8|46856.3|46836.3|228
1648472400000|2022-03-28 13:00:00|46876.3|46856.3|46931.3|46911.3|46938.8|46918.8|46843.8|46823.8|261
1648472700000|2022-03-28 13:05:00|46932.6|46912.6|46891.3|46871.3|46950.1|46930.1|46891.3|46871.3|194
1648473000000|2022-03-28 13:10:00|46888.8|46868.8|46912.6|46892.6|46963.8|46943.8|46888.8|46868.8|244
1648473300000|2022-03-28 13:15:00|46915.1|46895.1|46947.6|46927.6|46992.6|46972.6|46912.6|46892.6|196
1648473600000|2022-03-28 13:20:00|46948.8|46928.8|46978.8|46958.8|46988.8|46968.8|46943.8|46923.8|122
1648473900000|2022-03-28 13:25:00|46980.1|46960.1|46986.3|46966.3|46992.6|46972.6|46973.8|46953.8|94
1648474200000|2022-03-28 13:30:00|46987.6|46967.6|46898.9|46878.9|47030|47010|46891.3|46871.3|442
1648474500000|2022-03-28 13:35:00|46896.3|46876.3|46872.6|46852.6|46940.1|46920.1|46868.8|46848.8|227
1648474800000|2022-03-28 13:40:00|46871.3|46851.3|46997.6|46977.6|47003.8|46983.8|46843.8|46823.8|223
1648475100000|2022-03-28 13:45:00|46998.8|46978.8|46960.1|46940.1|47011.3|46991.3|46941.3|46921.3|156
1648475400000|2022-03-28 13:50:00|46958.8|46938.8|46943.8|46923.8|46988.8|46968.8|46903.8|46883.8|185
1648475700000|2022-03-28 13:55:00|46946.3|46926.3|47053.8|47033.8|47053.8|47033.8|46946.3|46926.3|281
1648476000000|2022-03-28 14:00:00|47056.3|47036.3|47026.3|47006.3|47056.3|47036.3|46971.3|46951.3|235
1648476300000|2022-03-28 14:05:00|47023.8|47003.8|47105|47085|47136.2|47116.2|47018.8|46998.8|369
1648476600000|2022-03-28 14:10:00|47107.5|47087.5|47058.8|47038.8|47138.8|47118.8|47051.3|47031.3|351
1648476900000|2022-03-28 14:15:00|47056.3|47036.3|47151.2|47131.2|47203.8|47183.8|47053.8|47033.8|390
1648477200000|2022-03-28 14:20:00|47152.5|47132.5|47218.7|47198.7|47221.2|47201.2|47152.5|47132.5|325
1648477500000|2022-03-28 14:25:00|47219.9|47199.9|47208.8|47188.8|47286.2|47266.2|47206.3|47186.3|413
1648477800000|2022-03-28 14:30:00|47210.1|47190.1|47172.6|47152.6|47236.3|47216.3|47151.3|47131.3|228
1648478100000|2022-03-28 14:35:00|47173.8|47153.8|47216.3|47196.3|47216.3|47196.3|47143.8|47123.8|252
1648478400000|2022-03-28 14:40:00|47213.8|47193.8|47118.8|47098.8|47226.3|47206.3|47101.3|47081.3|202
1648478700000|2022-03-28 14:45:00|47120.1|47100.1|47080.1|47060.1|47150.1|47130.1|47076.3|47056.3|196
1648479000000|2022-03-28 14:50:00|47081.3|47061.3|47093.9|47073.9|47153.8|47133.8|47076.3|47056.3|213
1648479300000|2022-03-28 14:55:00|47101.3|47081.3|47136.4|47116.4|47136.4|47116.4|47056.3|47036.3|202
1648479600000|2022-03-28 15:00:00|47135.1|47115.1|47146.4|47126.4|47148.9|47128.9|47101.4|47081.4|157
1648479900000|2022-03-28 15:05:00|47145.2|47125.2|47191.4|47171.4|47193.9|47173.9|47123.9|47103.9|148
1648480200000|2022-03-28 15:10:00|47192.7|47172.7|47221.5|47201.5|47226.5|47206.5|47176.4|47156.4|246
1648480500000|2022-03-28 15:15:00|47220.2|47200.2|47198.9|47178.9|47231.5|47211.5|47168.9|47148.9|583
1648480800000|2022-03-28 15:20:00|47200.1|47180.1|47161.5|47141.5|47207.7|47187.7|47154|47134|233
1648481100000|2022-03-28 15:25:00|47160.2|47140.2|47191.5|47171.5|47194|47174|47141.5|47121.5|188
1648481400000|2022-03-28 15:30:00|47194|47174|47104|47084|47197.7|47177.7|47104|47084|248
1648481700000|2022-03-28 15:35:00|47102.7|47082.7|47192.7|47172.7|47197.7|47177.7|47092.7|47072.7|266
1648482000000|2022-03-28 15:40:00|47193.9|47173.9|47247.7|47227.7|47251.4|47231.4|47192.7|47172.7|175
1648482300000|2022-03-28 15:45:00|47248.9|47228.9|47251.4|47231.4|47296.4|47276.4|47248.9|47228.9|186
1648482600000|2022-03-28 15:50:00|47252.6|47232.6|47312.6|47292.6|47315.1|47295.1|47250.1|47230.1|137
1648482900000|2022-03-28 15:55:00|47313.9|47293.9|47252.6|47232.6|47317.6|47297.6|47250.1|47230.1|123
1648483200000|2022-03-28 16:00:00|47251.4|47231.4|47307.6|47287.6|47311.4|47291.4|47251.3|47231.3|155
1648483500000|2022-03-28 16:05:00|47308.8|47288.8|47237.7|47217.7|47337.6|47317.6|47237.7|47217.7|258
1648483800000|2022-03-28 16:10:00|47239|47219|47256.5|47236.5|47261.5|47241.5|47226.5|47206.5|61
1648484100000|2022-03-28 16:15:00|47254|47234|47227.7|47207.7|47257.7|47237.7|47227.7|47207.7|100
1648484400000|2022-03-28 16:20:00|47226.5|47206.5|47234|47214|47237.8|47217.8|47222.8|47202.8|85
1648484700000|2022-03-28 16:25:00|47235.2|47215.2|47252.8|47232.8|47279|47259|47235.2|47215.2|219
1648485000000|2022-03-28 16:30:00|47251.5|47231.5|47266.5|47246.5|47270.3|47250.3|47244|47224|114
1648485300000|2022-03-28 16:35:00|47265.3|47245.3|47281.5|47261.5|47284|47264|47265.3|47245.3|119
1648485600000|2022-03-28 16:40:00|47277.8|47257.8|47294|47274|47309|47289|47269|47249|178
1648485900000|2022-03-28 16:45:00|47291.5|47271.5|47296.5|47276.5|47301.5|47281.5|47276.5|47256.5|90
1648486200000|2022-03-28 16:50:00|47297.8|47277.8|47284|47264|47306.5|47286.5|47284|47264|236
1648486500000|2022-03-28 16:55:00|47286.5|47266.5|47266.7|47246.7|47309|47289|47256.7|47236.7|1405
1648486800000|2022-03-28 17:00:00|47270.5|47250.5|47310.5|47290.5|47314.2|47294.2|47263|47243|220
1648487100000|2022-03-28 17:05:00|47309.2|47289.2|47330.5|47310.5|47331.7|47311.7|47295.5|47275.5|62
1648487400000|2022-03-28 17:10:00|47328|47308|47334.2|47314.2|47359.2|47339.2|47313|47293|80
1648487700000|2022-03-28 17:15:00|47333|47313|47351.7|47331.7|47351.7|47331.7|47325.5|47305.5|53
1648488000000|2022-03-28 17:20:00|47353|47333|47354.2|47334.2|47354.2|47334.2|47346.7|47326.7|53
1648488300000|2022-03-28 17:25:00|47353|47333|47371.7|47351.7|47376.7|47356.7|47344.2|47324.2|119
1648488600000|2022-03-28 17:30:00|47381.7|47361.7|47405.4|47385.4|47414.2|47394.2|47381.7|47361.7|182
1648488900000|2022-03-28 17:35:00|47404.2|47384.2|47409.2|47389.2|47411.7|47391.7|47404.2|47384.2|89
1648489200000|2022-03-28 17:40:00|47406.7|47386.7|47406.6|47386.6|47409.2|47389.2|47401.6|47381.6|142
1648489500000|2022-03-28 17:45:00|47404.1|47384.1|47389.1|47369.1|47406.6|47386.6|47362.8|47342.8|142
1648489800000|2022-03-28 17:50:00|47386.6|47366.6|47346.6|47326.6|47386.6|47366.6|47331.6|47311.6|129
1648490100000|2022-03-28 17:55:00|47349.1|47329.1|47359.1|47339.1|47369.1|47349.1|47334.1|47314.1|111
1648490400000|2022-03-28 18:00:00|47361.6|47341.6|47314.1|47294.1|47364.1|47344.1|47307.8|47287.8|129
1648490700000|2022-03-28 18:05:00|47311.6|47291.6|47304.1|47284.1|47320.4|47300.4|47299.1|47279.1|105
1648491000000|2022-03-28 18:10:00|47305.4|47285.4|47306.6|47286.6|47319.1|47299.1|47299.1|47279.1|87
1648491300000|2022-03-28 18:15:00|47307.9|47287.9|47274.1|47254.1|47312.9|47292.9|47271.6|47251.6|152
1648491600000|2022-03-28 18:20:00|47271.6|47251.6|47261.6|47241.6|47271.6|47251.6|47261.6|47241.6|106
1648491900000|2022-03-28 18:25:00|47264.1|47244.1|47266.6|47246.6|47271.6|47251.6|47261.6|47241.6|80
1648492200000|2022-03-28 18:30:00|47264.1|47244.1|47256.6|47236.6|47271.6|47251.6|47244.1|47224.1|83
1648492500000|2022-03-28 18:35:00|47257.9|47237.9|47244.1|47224.1|47261.6|47241.6|47239.1|47219.1|18
1648492800000|2022-03-28 18:40:00|47242.9|47222.9|47252.9|47232.9|47252.9|47232.9|47241.6|47221.6|184
1648493100000|2022-03-28 18:45:00|47254.1|47234.1|47252.9|47232.9|47259.1|47239.1|47251.6|47231.6|23
1648493400000|2022-03-28 18:50:00|47254.1|47234.1|47252.9|47232.9|47285.4|47265.4|47251.6|47231.6|101
1648493700000|2022-03-28 18:55:00|47251.6|47231.6|47294.2|47274.2|47297.9|47277.9|47244.1|47224.1|102
1648494000000|2022-03-28 19:00:00|47291.6|47271.6|47231.7|47211.7|47291.6|47271.6|47231.7|47211.7|27
1648494300000|2022-03-28 19:05:00|47230.4|47210.4|47231.7|47211.7|47246.7|47226.7|47226.7|47206.7|36
1648494600000|2022-03-28 19:10:00|47232.9|47212.9|47246.7|47226.7|47246.7|47226.7|47232.9|47212.9|14
1648494900000|2022-03-28 19:15:00|47244.2|47224.2|47229.1|47209.1|47246.7|47226.7|47229.1|47209.1|20
1648495200000|2022-03-28 19:20:00|47230.4|47210.4|47200.4|47180.4|47230.4|47210.4|47197.9|47177.9|42
1648495500000|2022-03-28 19:25:00|47199.2|47179.2|47192.9|47172.9|47199.2|47179.2|47185.4|47165.4|36
1648495800000|2022-03-28 19:30:00|47191.7|47171.7|47184.2|47164.2|47206.7|47186.7|47184.2|47164.2|40
1648496100000|2022-03-28 19:35:00|47182.9|47162.9|47176.7|47156.7|47196.7|47176.7|47174.2|47154.2|31
1648496400000|2022-03-28 19:40:00|47177.9|47157.9|47176.7|47156.7|47188|47168|47171.7|47151.7|93
1648496700000|2022-03-28 19:45:00|47175.5|47155.5|47185.3|47165.3|47189.1|47169.1|47171.7|47151.7|130
1648497000000|2022-03-28 19:50:00|47184.1|47164.1|47174.1|47154.1|47185.3|47165.3|47169.1|47149.1|28
1648497300000|2022-03-28 19:55:00|47175.3|47155.3|47229.1|47209.1|47229.1|47209.1|47175.3|47155.3|60
1648497600000|2022-03-28 20:00:00|47227.9|47207.9|47224|47204|47227.9|47207.9|47209.1|47189.1|44
1648497900000|2022-03-28 20:05:00|47226.5|47206.5|47231.5|47211.5|47239|47219|47226.5|47206.5|35
1648498200000|2022-03-28 20:10:00|47230.3|47210.3|47231.5|47211.5|47237.8|47217.8|47221.5|47201.5|21
1648498500000|2022-03-28 20:15:00|47230.3|47210.3|47219|47199|47234|47214|47216.5|47196.5|21
1648498800000|2022-03-28 20:20:00|47221.4|47201.4|47221.5|47201.5|47226.5|47206.5|47219|47199|18
1648499100000|2022-03-28 20:25:00|47220.2|47200.2|47229|47209|47234|47214|47220.2|47200.2|17
1648499400000|2022-03-28 20:30:00|47230.2|47210.2|47209|47189|47230.2|47210.2|47207.8|47187.8|29
1648499700000|2022-03-28 20:35:00|47207.8|47187.8|47220.2|47200.2|47221.5|47201.5|47207.8|47187.8|27
1648500000000|2022-03-28 20:40:00|47215.3|47195.3|47211.5|47191.5|47216.5|47196.5|47206.5|47186.5|15
1648500300000|2022-03-28 20:45:00|47212.7|47192.7|47235.2|47215.2|47235.2|47215.2|47211.5|47191.5|71
1648500600000|2022-03-28 20:50:00|47236.5|47216.5|47249|47229|47249|47229|47236.5|47216.5|34
1648500900000|2022-03-28 20:55:00|47251.5|47231.5|47257.8|47237.8|47259|47239|47251.5|47231.5|42
1648504800000|2022-03-28 22:00:00|47259|47239|47251.6|47231.6|47262.8|47242.8|47222.8|47202.8|42
1648505100000|2022-03-28 22:05:00|47255.3|47235.3|47255.4|47235.4|47274.2|47254.2|47255.3|47235.3|22
1648505400000|2022-03-28 22:10:00|47256.7|47236.7|47289.2|47269.2|47291.7|47271.7|47256.7|47236.7|41
1648505700000|2022-03-28 22:15:00|47291.7|47271.7|47265.5|47245.5|47291.7|47271.7|47265.5|47245.5|7
1648506300000|2022-03-28 22:25:00|47266.8|47246.8|47271.7|47251.7|47271.7|47251.7|47265.5|47245.5|5
1648506600000|2022-03-28 22:30:00|47272.9|47252.9|47288.1|47268.1|47293|47273|47272.9|47252.9|24
1648506900000|2022-03-28 22:35:00|47286.8|47266.8|47291.8|47271.8|47299.3|47279.3|47286.8|47266.8|8
1648507200000|2022-03-28 22:40:00|47289.3|47269.3|47286.8|47266.8|47291.8|47271.8|47286.8|47266.8|3
1648507500000|2022-03-28 22:45:00|47289.3|47269.3|47275.6|47255.6|47289.3|47269.3|47274.3|47254.3|9
1648507800000|2022-03-28 22:50:00|47274.3|47254.3|47264.4|47244.4|47276.9|47256.9|47261.8|47241.8|7
1648508100000|2022-03-28 22:55:00|47261.8|47241.8|47251.8|47231.8|47269.3|47249.3|47251.8|47231.8|11
1648508400000|2022-03-28 23:00:00|47254.3|47234.3|47258|47238|47258.1|47238.1|47251.8|47231.8|9
1648508700000|2022-03-28 23:05:00|47256.8|47236.8|47261.8|47241.8|47266.8|47246.8|47253|47233|14
1648509000000|2022-03-28 23:10:00|47263.1|47243.1|47278.1|47258.1|47281.8|47261.8|47263|47243|13
1648509300000|2022-03-28 23:15:00|47276.8|47256.8|47264.3|47244.3|47276.8|47256.8|47261.8|47241.8|2
1648509600000|2022-03-28 23:20:00|47261.8|47241.8|47264.2|47244.2|47269.2|47249.2|47259.2|47239.2|19
1648509900000|2022-03-28 23:25:00|47261.8|47241.8|47271.7|47251.7|47274.2|47254.2|47259.2|47239.2|6
1648510200000|2022-03-28 23:30:00|47269.2|47249.2|47264.2|47244.2|47274.2|47254.2|47264.2|47244.2|7
1648510500000|2022-03-28 23:35:00|47263|47243|47254.2|47234.2|47263|47243|47254.2|47234.2|3
1648510800000|2022-03-28 23:40:00|47255.4|47235.4|47259.2|47239.2|47261.7|47241.7|47254.2|47234.2|6
1648511100000|2022-03-28 23:45:00|47258|47238|47266.7|47246.7|47266.7|47246.7|47254.2|47234.2|9
1648511400000|2022-03-28 23:50:00|47264.2|47244.2|47249.2|47229.2|47266.7|47246.7|47249.2|47229.2|13
1648511700000|2022-03-28 23:55:00|47246.7|47226.7|47241.7|47221.7|47249.2|47229.2|47236.7|47216.7|14
1648512000000|2022-03-29 00:00:00|47243|47223|47246.8|47226.8|47264.3|47244.3|47239.2|47219.2|13
1648512300000|2022-03-29 00:05:00|47249.3|47229.3|47259.3|47239.3|47266.8|47246.8|47219.3|47199.3|39
1648512600000|2022-03-29 00:10:00|47258|47238|47251.8|47231.8|47264.3|47244.3|47248|47228|8
1648512900000|2022-03-29 00:15:00|47250.5|47230.5|47270.6|47250.6|47284.3|47264.3|47246.8|47226.8|27
1648513200000|2022-03-29 00:20:00|47269.3|47249.3|47284.3|47264.3|47286.8|47266.8|47269.3|47249.3|21
1648513500000|2022-03-29 00:25:00|47281.8|47261.8|47270.5|47250.5|47281.8|47261.8|47269.3|47249.3|8
1648513800000|2022-03-29 00:30:00|47269.3|47249.3|47340.5|47320.5|47348|47328|47264.3|47244.3|68
1648514100000|2022-03-29 00:35:00|47338|47318|47318|47298|47338|47318|47318|47298|19
1648514400000|2022-03-29 00:40:00|47319.3|47299.3|47326.7|47306.7|47328|47308|47311.8|47291.8|17
1648514700000|2022-03-29 00:45:00|47328|47308|47300.6|47280.6|47328|47308|47300.6|47280.6|14
1648515000000|2022-03-29 00:50:00|47301.7|47281.7|47290.5|47270.5|47301.7|47281.7|47286.7|47266.7|14
1648515300000|2022-03-29 00:55:00|47289.3|47269.3|47248|47228|47290.5|47270.5|47240.5|47220.5|34
1648515600000|2022-03-29 01:00:00|47250.5|47230.5|47320.4|47300.4|47321.7|47301.7|47250.5|47230.5|112
1648515900000|2022-03-29 01:05:00|47322.9|47302.9|47283|47263|47322.9|47302.9|47280.5|47260.5|37
1648516200000|2022-03-29 01:10:00|47281.8|47261.8|47371.7|47351.7|47391.7|47371.7|47276.7|47256.7|92
1648516500000|2022-03-29 01:15:00|47370.4|47350.4|47396.7|47376.7|47436.7|47416.7|47369.2|47349.2|69
1648516800000|2022-03-29 01:20:00|47395.5|47375.5|47395.4|47375.4|47409.2|47389.2|47379.2|47359.2|62
1648517100000|2022-03-29 01:25:00|47396.7|47376.7|47379.1|47359.1|47420.4|47400.4|47379.1|47359.1|59
1648517400000|2022-03-29 01:30:00|47381.6|47361.6|47370.3|47350.3|47396.6|47376.6|47360.3|47340.3|43
1648517700000|2022-03-29 01:35:00|47371.5|47351.5|47345.3|47325.3|47379.1|47359.1|47315.2|47295.2|78
1648518000000|2022-03-29 01:40:00|47349|47329|47346.5|47326.5|47367.8|47347.8|47344|47324|30
1648518300000|2022-03-29 01:45:00|47347.7|47327.7|47334|47314|47351.5|47331.5|47317.7|47297.7|18
1648518600000|2022-03-29 01:50:00|47336.5|47316.5|47339|47319|47381.5|47361.5|47329|47309|43
1648518900000|2022-03-29 01:55:00|47341.5|47321.5|47377.7|47357.7|47378.9|47358.9|47337.7|47317.7|32
1648519200000|2022-03-29 02:00:00|47378.9|47358.9|47382.6|47362.6|47383.9|47363.9|47342.6|47322.6|35
1648519500000|2022-03-29 02:05:00|47383.9|47363.9|47356.4|47336.4|47388.9|47368.9|47355.1|47335.1|25
1648519800000|2022-03-29 02:10:00|47360.1|47340.1|47367.6|47347.6|47375.1|47355.1|47348.9|47328.9|16
1648520100000|2022-03-29 02:15:00|47368.9|47348.9|47360|47340|47375.1|47355.1|47360|47340|28
1648520400000|2022-03-29 02:20:00|47361.3|47341.3|47377.6|47357.6|47381.4|47361.4|47347.6|47327.6|29
1648520700000|2022-03-29 02:25:00|47378.8|47358.8|47367.7|47347.7|47381.4|47361.4|47366.3|47346.3|11
1648521000000|2022-03-29 02:30:00|47368.9|47348.9|47278.8|47258.8|47386.4|47366.4|47273.8|47253.8|104
1648521300000|2022-03-29 02:35:00|47276.3|47256.3|47306.2|47286.2|47325.1|47305.1|47276.3|47256.3|93
1648521600000|2022-03-29 02:40:00|47304.9|47284.9|47313.7|47293.7|47316.2|47296.2|47293.7|47273.7|22
1648521900000|2022-03-29 02:45:00|47311.2|47291.2|47308.7|47288.7|47315|47295|47291.2|47271.2|34
1648522200000|2022-03-29 02:50:00|47307.5|47287.5|47313.7|47293.7|47322.4|47302.4|47296.2|47276.2|17
1648522500000|2022-03-29 02:55:00|47312.5|47292.5|47318.7|47298.7|47326.2|47306.2|47307.4|47287.4|70
1648522800000|2022-03-29 03:00:00|47320|47300|47337.5|47317.5|47343.7|47323.7|47320|47300|35
1648523100000|2022-03-29 03:05:00|47338.7|47318.7|47328.7|47308.7|47353.7|47333.7|47323.7|47303.7|137
1648523400000|2022-03-29 03:10:00|47326.2|47306.2|47313.7|47293.7|47328.7|47308.7|47306.2|47286.2|69
1648523700000|2022-03-29 03:15:00|47316.2|47296.2|47278.7|47258.7|47316.2|47296.2|47278.7|47258.7|54
1648524000000|2022-03-29 03:20:00|47277.5|47257.5|47238.7|47218.7|47277.5|47257.5|47228.7|47208.7|67
1648524300000|2022-03-29 03:25:00|47236.2|47216.2|47222.6|47202.6|47238.7|47218.7|47205.1|47185.1|65
1648524600000|2022-03-29 03:30:00|47225|47205|47232.4|47212.4|47246.3|47226.3|47225|47205|33
1648524900000|2022-03-29 03:35:00|47231.1|47211.1|47218.7|47198.7|47232.4|47212.4|47190|47170|48
1648525200000|2022-03-29 03:40:00|47220|47200|47220|47200|47227.5|47207.5|47207.5|47187.5|19
1648525500000|2022-03-29 03:45:00|47222.5|47202.5|47221.2|47201.2|47231.2|47211.2|47210|47190|94
1648525800000|2022-03-29 03:50:00|47220|47200|47215|47195|47230|47210|47195|47175|126
1648526100000|2022-03-29 03:55:00|47216.2|47196.2|47160|47140|47218.7|47198.7|47160|47140|36
1648526400000|2022-03-29 04:00:00|47167.4|47147.4|47202.5|47182.5|47202.5|47182.5|47167.4|47147.4|23
1648526700000|2022-03-29 04:05:00|47203.7|47183.7|47216.2|47196.2|47218.7|47198.7|47196.2|47176.2|50
1648527000000|2022-03-29 04:10:00|47220|47200|47218.7|47198.7|47222.5|47202.5|47197.4|47177.4|91
1648527300000|2022-03-29 04:15:00|47220|47200|47218.7|47198.7|47221.3|47201.3|47205|47185|58
1648527600000|2022-03-29 04:20:00|47217.5|47197.5|47216.2|47196.2|47220|47200|47200|47180|75
1648527900000|2022-03-29 04:25:00|47217.5|47197.5|47202.5|47182.5|47220|47200|47201.3|47181.3|166
1648528200000|2022-03-29 04:30:00|47207.5|47187.5|47170|47150|47212.5|47192.5|47156.3|47136.3|86
1648528500000|2022-03-29 04:35:00|47172.4|47152.4|47210|47190|47210|47190|47167.5|47147.5|21
1648528800000|2022-03-29 04:40:00|47215|47195|47216.3|47196.3|47223.7|47203.7|47198.8|47178.8|51
1648529100000|2022-03-29 04:45:00|47213.8|47193.8|47227.6|47207.6|47230.1|47210.1|47210.1|47190.1|132
1648529400000|2022-03-29 04:50:00|47223.9|47203.9|47245.1|47225.1|47246.4|47226.4|47218.8|47198.8|68
1648529700000|2022-03-29 04:55:00|47242.6|47222.6|47227.6|47207.6|47242.6|47222.6|47221.3|47201.3|68
1648530000000|2022-03-29 05:00:00|47228.9|47208.9|47197.6|47177.6|47228.9|47208.9|47188.9|47168.9|88
1648530300000|2022-03-29 05:05:00|47198.8|47178.8|47176.4|47156.4|47210.1|47190.1|47171.4|47151.4|19
1648530600000|2022-03-29 05:10:00|47178.9|47158.9|47202.6|47182.6|47208.9|47188.9|47178.9|47158.9|15
1648530900000|2022-03-29 05:15:00|47203.8|47183.8|47208.9|47188.9|47210.1|47190.1|47200|47180|80
1648531200000|2022-03-29 05:20:00|47210.1|47190.1|47212.6|47192.6|47215.1|47195.1|47205.1|47185.1|43
1648531500000|2022-03-29 05:25:00|47211.4|47191.4|47190.1|47170.1|47223.9|47203.9|47190.1|47170.1|56
1648531800000|2022-03-29 05:30:00|47191.3|47171.3|47276.4|47256.4|47282.6|47262.6|47182.6|47162.6|88
1648532100000|2022-03-29 05:35:00|47277.7|47257.7|47252.6|47232.6|47277.7|47257.7|47230.1|47210.1|32
1648532400000|2022-03-29 05:40:00|47253.8|47233.8|47260.1|47240.1|47298.8|47278.8|47253.8|47233.8|107
1648532700000|2022-03-29 05:45:00|47261.3|47241.3|47272.6|47252.6|47286.3|47266.3|47258.8|47238.8|19
1648533000000|2022-03-29 05:50:00|47273.8|47253.8|47261.4|47241.4|47277.6|47257.6|47246.4|47226.4|34
1648533300000|2022-03-29 05:55:00|47258.9|47238.9|47273.9|47253.9|47280.2|47260.2|47248.9|47228.9|168
1648533600000|2022-03-29 06:00:00|47272.6|47252.6|47258.9|47238.9|47273.9|47253.9|47242.6|47222.6|55
1648533900000|2022-03-29 06:05:00|47257.7|47237.7|47273.9|47253.9|47278.9|47258.9|47251.4|47231.4|92
1648534200000|2022-03-29 06:10:00|47275.2|47255.2|47261.4|47241.4|47281.4|47261.4|47256.4|47236.4|141
1648534500000|2022-03-29 06:15:00|47258.9|47238.9|47257.7|47237.7|47259|47239|47238.9|47218.9|155
1648534800000|2022-03-29 06:20:00|47256.4|47236.4|47273.9|47253.9|47283.9|47263.9|47255.2|47235.2|112
1648535100000|2022-03-29 06:25:00|47271.4|47251.4|47226.4|47206.4|47271.4|47251.4|47218.9|47198.9|52
1648535400000|2022-03-29 06:30:00|47223.9|47203.9|47180.1|47160.1|47223.9|47203.9|47171.5|47151.5|57
1648535700000|2022-03-29 06:35:00|47178.9|47158.9|47226.4|47206.4|47230.1|47210.1|47176.4|47156.4|47
1648536000000|2022-03-29 06:40:00|47224|47204|47221.4|47201.4|47224|47204|47208.9|47188.9|19
1648536300000|2022-03-29 06:45:00|47223.9|47203.9|47356.4|47336.4|47373.9|47353.9|47222.7|47202.7|104
1648536600000|2022-03-29 06:50:00|47353.9|47333.9|47312.6|47292.6|47353.9|47333.9|47300.1|47280.1|62
1648536900000|2022-03-29 06:55:00|47313.8|47293.8|47295.1|47275.1|47315.1|47295.1|47295|47275|15
1648537200000|2022-03-29 07:00:00|47291.4|47271.4|47195.1|47175.1|47291.4|47271.4|47192.6|47172.6|89
1648537500000|2022-03-29 07:05:00|47196.4|47176.4|47220.4|47200.4|47251.5|47231.5|47182.7|47162.7|66
1648537800000|2022-03-29 07:10:00|47219|47199|47206.5|47186.5|47231.5|47211.5|47204|47184|86
1648538100000|2022-03-29 07:15:00|47209|47189|47249|47229|47256.5|47236.5|47209|47189|152
1648538400000|2022-03-29 07:20:00|47251.5|47231.5|47329|47309|47329|47309|47251.5|47231.5|162
1648538700000|2022-03-29 07:25:00|47327.9|47307.9|47306.5|47286.5|47331.5|47311.5|47305.4|47285.4|80
1648539000000|2022-03-29 07:30:00|47304|47284|47324|47304|47324.2|47304.2|47291.5|47271.5|57
1648539300000|2022-03-29 07:35:00|47326.5|47306.5|47305.2|47285.2|47357.9|47337.9|47295.2|47275.2|94
1648539600000|2022-03-29 07:40:00|47317.7|47297.7|47241.5|47221.5|47318.9|47298.9|47241.5|47221.5|55
1648539900000|2022-03-29 07:45:00|47239.2|47219.2|47214|47194|47247.7|47227.7|47214|47194|33
1648540200000|2022-03-29 07:50:00|47212.9|47192.9|47224.1|47204.1|47240.4|47220.4|47190.2|47170.2|76
1648540500000|2022-03-29 07:55:00|47222.9|47202.9|47164.1|47144.1|47222.9|47202.9|47149.1|47129.1|98
1648540800000|2022-03-29 08:00:00|47166.6|47146.6|47200.4|47180.4|47200.4|47180.4|47156.6|47136.6|72
1648541100000|2022-03-29 08:05:00|47199.1|47179.1|47224.1|47204.1|47230.2|47210.2|47186.6|47166.6|163
1648541400000|2022-03-29 08:10:00|47225.2|47205.2|47126.6|47106.6|47229.1|47209.1|47104.1|47084.1|160
1648541700000|2022-03-29 08:15:00|47127.7|47107.7|47130.4|47110.4|47139.1|47119.1|47097.9|47077.9|36
1648542000000|2022-03-29 08:20:00|47131.6|47111.6|47142.9|47122.9|47154.2|47134.2|47131.4|47111.4|40
1648542300000|2022-03-29 08:25:00|47144.2|47124.2|47131.6|47111.6|47169.1|47149.1|47119.1|47099.1|43
1648542600000|2022-03-29 08:30:00|47129.2|47109.2|47141.6|47121.6|47144.1|47124.1|47115.2|47095.2|36
1648542900000|2022-03-29 08:35:00|47144.1|47124.1|47156.6|47136.6|47191.6|47171.6|47144.1|47124.1|35
1648543200000|2022-03-29 08:40:00|47154.1|47134.1|47144.1|47124.1|47154.1|47134.1|47124.1|47104.1|33
1648543500000|2022-03-29 08:45:00|47141.6|47121.6|47144.1|47124.1|47161.6|47141.6|47141.6|47121.6|26
1648543800000|2022-03-29 08:50:00|47140.4|47120.4|47035.4|47015.4|47140.4|47120.4|47015.2|46995.2|103
1648544100000|2022-03-29 08:55:00|47033|47013|47039.1|47019.1|47049.1|47029.1|47020.4|47000.4|38
1648544400000|2022-03-29 09:00:00|47040.2|47020.2|47067.9|47047.9|47076.6|47056.6|47024.1|47004.1|56
1648544700000|2022-03-29 09:05:00|47066.6|47046.6|47074.3|47054.3|47090.5|47070.5|47051.6|47031.6|95
1648545000000|2022-03-29 09:10:00|47073|47053|47091.8|47071.8|47095.5|47075.5|47073|47053|45
1648545300000|2022-03-29 09:15:00|47098|47078|47130.6|47110.6|47130.6|47110.6|47096.8|47076.8|61
1648545600000|2022-03-29 09:20:00|47131.8|47111.8|47165.6|47145.6|47165.6|47145.6|47128|47108|89
1648545900000|2022-03-29 09:25:00|47166.8|47146.8|47146.8|47126.8|47169.3|47149.3|47144.3|47124.3|44
1648546200000|2022-03-29 09:30:00|47145.6|47125.6|47159.3|47139.3|47159.3|47139.3|47141.8|47121.8|35
1648546500000|2022-03-29 09:35:00|47160.5|47140.5|47151.8|47131.8|47175.6|47155.6|47146.8|47126.8|52
1648546800000|2022-03-29 09:40:00|47150.6|47130.6|47201.8|47181.8|47205.5|47185.5|47149.3|47129.3|40
1648547100000|2022-03-29 09:45:00|47199.4|47179.4|47216.8|47196.8|47258.1|47238.1|47194.3|47174.3|68
1648547400000|2022-03-29 09:50:00|47218.1|47198.1|47234.3|47214.3|47238.1|47218.1|47209.3|47189.3|36
1648547700000|2022-03-29 09:55:00|47233|47213|47184.3|47164.3|47234.3|47214.3|47171.8|47151.8|153
1648548000000|2022-03-29 10:00:00|47183.1|47163.1|47219.3|47199.3|47224.3|47204.3|47181.8|47161.8|21
1648548300000|2022-03-29 10:05:00|47220.6|47200.6|47256.8|47236.8|47263.1|47243.1|47211.6|47191.6|62
1648548600000|2022-03-29 10:10:00|47258|47238|47311.8|47291.8|47316.8|47296.8|47258|47238|72
1648548900000|2022-03-29 10:15:00|47310.6|47290.6|47298|47278|47311.8|47291.8|47291.8|47271.8|32
1648549200000|2022-03-29 10:20:00|47294.3|47274.3|47270.6|47250.6|47296.8|47276.8|47270.6|47250.6|42
1648549500000|2022-03-29 10:25:00|47269.3|47249.3|47279.3|47259.3|47295.5|47275.5|47264.3|47244.3|16
1648549800000|2022-03-29 10:30:00|47281.8|47261.8|47286.8|47266.8|47291.8|47271.8|47264.3|47244.3|31
1648550100000|2022-03-29 10:35:00|47288|47268|47353|47333|47354.2|47334.2|47288|47268|70
1648550400000|2022-03-29 10:40:00|47355.5|47335.5|47356.7|47336.7|47369.3|47349.3|47344.2|47324.2|62
1648550700000|2022-03-29 10:45:00|47355.4|47335.4|47404.2|47384.2|47404.2|47384.2|47354.2|47334.2|88
1648551000000|2022-03-29 10:50:00|47407.8|47387.8|47404.2|47384.2|47471.6|47451.6|47386.7|47366.7|165
1648551300000|2022-03-29 10:55:00|47402.9|47382.9|47424.2|47404.2|47426.7|47406.7|47391.7|47371.7|56
1648551600000|2022-03-29 11:00:00|47430.4|47410.4|47461.6|47441.6|47461.6|47441.6|47414.1|47394.1|78
1648551900000|2022-03-29 11:05:00|47464.1|47444.1|47470.3|47450.3|47489.1|47469.1|47451.6|47431.6|79
1648552200000|2022-03-29 11:10:00|47452.8|47432.8|47449.1|47429.1|47464.1|47444.1|47437.8|47417.8|33
1648552500000|2022-03-29 11:15:00|47454.1|47434.1|47450.3|47430.3|47456.6|47436.6|47431.6|47411.6|42
1648552800000|2022-03-29 11:20:00|47452.8|47432.8|47441.6|47421.6|47464.1|47444.1|47427.9|47407.9|62
1648553100000|2022-03-29 11:25:00|47442.9|47422.9|47432.9|47412.9|47495.3|47475.3|47432.9|47412.9|74
1648553400000|2022-03-29 11:30:00|47434.1|47414.1|47434.1|47414.1|47482.8|47462.8|47412.8|47392.8|208
1648553700000|2022-03-29 11:35:00|47435.3|47415.3|47436.6|47416.6|47436.6|47416.6|47420.4|47400.4|146
1648554000000|2022-03-29 11:40:00|47437.8|47417.8|47431.5|47411.5|47449.1|47429.1|47395.4|47375.4|103
1648554300000|2022-03-29 11:45:00|47432.8|47412.8|47509.1|47489.1|47547.9|47527.9|47432.8|47412.8|220
1648554600000|2022-03-29 11:50:00|47505.4|47485.4|47439|47419|47505.4|47485.4|47387.9|47367.9|194
1648554900000|2022-03-29 11:55:00|47441.6|47421.6|47465.3|47445.3|47495.3|47475.3|47425.4|47405.4|95
1648555200000|2022-03-29 12:00:00|47466.5|47446.5|47457.8|47437.8|47527.8|47507.8|47451.6|47431.6|198
1648555500000|2022-03-29 12:05:00|47459.1|47439.1|47494.2|47474.2|47541.7|47521.7|47424.2|47404.2|336
1648555800000|2022-03-29 12:10:00|47490.5|47470.5|47229.4|47209.4|47490.5|47470.5|47206.7|47186.7|577
1648556100000|2022-03-29 12:15:00|47226.9|47206.9|47164.4|47144.4|47256.9|47236.9|47159.4|47139.4|289
1648556400000|2022-03-29 12:20:00|47159.4|47139.4|47071.9|47051.9|47159.4|47139.4|47059.4|47039.4|391
1648556700000|2022-03-29 12:25:00|47076.9|47056.9|47176.9|47156.9|47176.9|47156.9|47074.4|47054.4|223
1648557000000|2022-03-29 12:30:00|47169.4|47149.4|47065.7|47045.7|47191.9|47171.9|47063.2|47043.2|246
1648557300000|2022-03-29 12:35:00|47066.9|47046.9|47090.7|47070.7|47116.9|47096.9|47064.4|47044.4|164
1648557600000|2022-03-29 12:40:00|47092|47072|47190.7|47170.7|47223|47203|47068.2|47048.2|336
1648557900000|2022-03-29 12:45:00|47189.4|47169.4|47104.2|47084.2|47226.7|47206.7|47104.2|47084.2|341
1648558200000|2022-03-29 12:50:00|47105.4|47085.4|47199.2|47179.2|47256.7|47236.7|47105.4|47085.4|209
1648558500000|2022-03-29 12:55:00|47190.5|47170.5|47234.4|47214.4|47279.2|47259.2|47190.5|47170.5|221
1648558800000|2022-03-29 13:00:00|47235.6|47215.6|47253.1|47233.1|47268.1|47248.1|47179.4|47159.4|281
1648559100000|2022-03-29 13:05:00|47248.2|47228.2|47409.2|47389.2|47414.2|47394.2|47216.7|47196.7|585
1648559400000|2022-03-29 13:10:00|47411.7|47391.7|47324.2|47304.2|47427.9|47407.9|47317.9|47297.9|321
1648559700000|2022-03-29 13:15:00|47319.2|47299.2|47321.6|47301.6|47367.9|47347.9|47305.4|47285.4|178
1648560000000|2022-03-29 13:20:00|47320.4|47300.4|47317.9|47297.9|47349.2|47329.2|47276.6|47256.6|166
1648560300000|2022-03-29 13:25:00|47320.4|47300.4|47297.9|47277.9|47354.1|47334.1|47297.9|47277.9|131
1648560600000|2022-03-29 13:30:00|47301.6|47281.6|47271.6|47251.6|47329.1|47309.1|47246.5|47226.5|273
1648560900000|2022-03-29 13:35:00|47266.3|47246.3|47184.1|47164.1|47279.1|47259.1|47170.3|47150.3|289
1648561200000|2022-03-29 13:40:00|47181.6|47161.6|47269.1|47249.1|47271.6|47251.6|47161.7|47141.7|275
1648561500000|2022-03-29 13:45:00|47267.9|47247.9|47231.6|47211.6|47287.8|47267.8|47231.6|47211.6|200
1648561800000|2022-03-29 13:50:00|47234.1|47214.1|47207.6|47187.6|47261.3|47241.3|47204|47184|181
1648562100000|2022-03-29 13:55:00|47208.8|47188.8|47284|47264|47324|47304|47208.8|47188.8|113
1648562400000|2022-03-29 14:00:00|47281.5|47261.5|47282.8|47262.8|47347.6|47327.6|47254|47234|202
1648562700000|2022-03-29 14:05:00|47284|47264|47309|47289|47322.6|47302.6|47279|47259|100
1648563000000|2022-03-29 14:10:00|47310.1|47290.1|47301.6|47281.6|47319|47299|47275.4|47255.4|215
1648563300000|2022-03-29 14:15:00|47310.3|47290.3|47346.6|47326.6|47379|47359|47310.3|47290.3|180
1648563600000|2022-03-29 14:20:00|47342.8|47322.8|47334|47314|47342.8|47322.8|47296.5|47276.5|171
1648563900000|2022-03-29 14:25:00|47329|47309|47305.3|47285.3|47329|47309|47304|47284|115
1648564200000|2022-03-29 14:30:00|47299|47279|47390.3|47370.3|47396.5|47376.5|47270.1|47250.1|136
1648564500000|2022-03-29 14:35:00|47392.8|47372.8|47391.5|47371.5|47434|47414|47362.6|47342.6|213
1648564800000|2022-03-29 14:40:00|47392.6|47372.6|47384|47364|47434|47414|47379|47359|305
1648565100000|2022-03-29 14:45:00|47382.8|47362.8|47314|47294|47384|47364|47294|47274|270
1648565400000|2022-03-29 14:50:00|47316.5|47296.5|47271.6|47251.6|47316.5|47296.5|47249|47229|134
1648565700000|2022-03-29 14:55:00|47270.4|47250.4|47286.6|47266.6|47334.1|47314.1|47257.8|47237.8|185
1648566000000|2022-03-29 15:00:00|47289|47269|47289.1|47269.1|47312.8|47292.8|47271.5|47251.5|167
1648566300000|2022-03-29 15:05:00|47286.6|47266.6|47276.6|47256.6|47296.6|47276.6|47270.4|47250.4|175
1648566600000|2022-03-29 15:10:00|47275.4|47255.4|47266.6|47246.6|47275.4|47255.4|47230.3|47210.3|118
1648566900000|2022-03-29 15:15:00|47269.1|47249.1|47266.6|47246.6|47269.1|47249.1|47246.6|47226.6|66
1648567200000|2022-03-29 15:20:00|47267.8|47247.8|47244.1|47224.1|47267.8|47247.8|47225.4|47205.4|86
1648567500000|2022-03-29 15:25:00|47246.6|47226.6|47331.6|47311.6|47336.6|47316.6|47241.6|47221.6|182
1648567800000|2022-03-29 15:30:00|47332.8|47312.8|47301.6|47281.6|47332.8|47312.8|47266.6|47246.6|149
1648568100000|2022-03-29 15:35:00|47306.6|47286.6|47349.1|47329.1|47349.1|47329.1|47306.6|47286.6|134
1648568400000|2022-03-29 15:40:00|47350.3|47330.3|47294.1|47274.1|47351.6|47331.6|47294.1|47274.1|108
1648568700000|2022-03-29 15:45:00|47287.9|47267.9|47280.3|47260.3|47299.1|47279.1|47261.6|47241.6|122
1648569000000|2022-03-29 15:50:00|47281.6|47261.6|47370.4|47350.4|47370.4|47350.4|47276.6|47256.6|201
1648569300000|2022-03-29 15:55:00|47371.6|47351.6|47326.6|47306.6|47374.1|47354.1|47311.6|47291.6|153
1648569600000|2022-03-29 16:00:00|47327.8|47307.8|47372.9|47352.9|47374.1|47354.1|47310.4|47290.4|258
1648569900000|2022-03-29 16:05:00|47371.6|47351.6|47346.6|47326.6|47389.1|47369.1|47340.3|47320.3|131
1648570200000|2022-03-29 16:10:00|47349.1|47329.1|47391.6|47371.6|47399.1|47379.1|47341.6|47321.6|115
1648570500000|2022-03-29 16:15:00|47389.1|47369.1|47397.7|47377.7|47399.1|47379.1|47362.7|47342.7|174
1648570800000|2022-03-29 16:20:00|47398.8|47378.8|47406.5|47386.5|47425.2|47405.2|47381.6|47361.6|148
1648571100000|2022-03-29 16:25:00|47409|47389|47400.3|47380.3|47427.7|47407.7|47397.8|47377.8|108
1648571400000|2022-03-29 16:30:00|47401.6|47381.6|47381.6|47361.6|47424|47404|47364.1|47344.1|105
1648571700000|2022-03-29 16:35:00|47379.1|47359.1|47379.1|47359.1|47398|47378|47370.5|47350.5|112
1648572000000|2022-03-29 16:40:00|47380.5|47360.5|47378|47358|47384.1|47364.1|47351.6|47331.6|103
1648572300000|2022-03-29 16:45:00|47371.6|47351.6|47341.8|47321.8|47371.6|47351.6|47330.3|47310.3|159
1648572600000|2022-03-29 16:50:00|47344.3|47324.3|47343|47323|47364.3|47344.3|47316.8|47296.8|125
1648572900000|2022-03-29 16:55:00|47344.3|47324.3|47333.3|47313.3|47355.5|47335.5|47305.5|47285.5|1227
1648573200000|2022-03-29 17:00:00|47332.1|47312.1|47291.9|47271.9|47332.1|47312.1|47258.3|47238.3|161
1648573500000|2022-03-29 17:05:00|47293.1|47273.1|47356.9|47336.9|47356.9|47336.9|47291.9|47271.9|54
1648573800000|2022-03-29 17:10:00|47353.3|47333.3|47391.9|47371.9|47391.9|47371.9|47353.3|47333.3|79
1648574100000|2022-03-29 17:15:00|47393.1|47373.1|47408.3|47388.3|47408.3|47388.3|47385.8|47365.8|90
1648574400000|2022-03-29 17:20:00|47409.4|47389.4|47428.1|47408.1|47461.9|47441.9|47408.3|47388.3|132
1648574700000|2022-03-29 17:25:00|47426.9|47406.9|47433.3|47413.3|47445.6|47425.6|47419.6|47399.6|89
1648575000000|2022-03-29 17:30:00|47427.1|47407.1|47461.9|47441.9|47471.9|47451.9|47408.3|47388.3|89
1648575300000|2022-03-29 17:35:00|47460.6|47440.6|47455.8|47435.8|47464.4|47444.4|47436.9|47416.9|93
1648575600000|2022-03-29 17:40:00|47456.9|47436.9|47431.9|47411.9|47456.9|47436.9|47431.9|47411.9|34
1648575900000|2022-03-29 17:45:00|47430.8|47410.8|47420.8|47400.8|47434.4|47414.4|47419.6|47399.6|65
1648576200000|2022-03-29 17:50:00|47414.4|47394.4|47411.9|47391.9|47431.9|47411.9|47405.6|47385.6|149
1648576500000|2022-03-29 17:55:00|47413.3|47393.3|47423.1|47403.1|47443.3|47423.3|47413.3|47393.3|42
1648576800000|2022-03-29 18:00:00|47424.5|47404.5|47404.5|47384.5|47430.6|47410.6|47402|47382|134
1648577100000|2022-03-29 18:05:00|47405.6|47385.6|47435.6|47415.6|47439.5|47419.5|47402|47382|127
1648577400000|2022-03-29 18:10:00|47436.8|47416.8|47430.8|47410.8|47445.6|47425.6|47424.5|47404.5|77
1648577700000|2022-03-29 18:15:00|47429.6|47409.6|47443.3|47423.3|47452|47432|47428.3|47408.3|116
1648578000000|2022-03-29 18:20:00|47438.3|47418.3|47442|47422|47447|47427|47422|47402|40
1648578300000|2022-03-29 18:25:00|47443.1|47423.1|47454.5|47434.5|47462|47442|47443.1|47423.1|220
1648578600000|2022-03-29 18:30:00|47457|47437|47480.8|47460.8|47480.8|47460.8|47452|47432|123
1648578900000|2022-03-29 18:35:00|47480.6|47460.6|47483.1|47463.1|47486.8|47466.8|47478.1|47458.1|115
1648579200000|2022-03-29 18:40:00|47482|47462|47488.1|47468.1|47499.3|47479.3|47480.6|47460.6|117
1648579500000|2022-03-29 18:45:00|47487|47467|47480.6|47460.6|47488.1|47468.1|47480.6|47460.6|27
1648579800000|2022-03-29 18:50:00|47481.8|47461.8|47475.6|47455.6|47483.1|47463.1|47465.6|47445.6|41
1648580100000|2022-03-29 18:55:00|47473.1|47453.1|47480.6|47460.6|47488.1|47468.1|47466.8|47446.8|135
1648580400000|2022-03-29 19:00:00|47481.8|47461.8|47513|47493|47515.5|47495.5|47475.6|47455.6|189
1648580700000|2022-03-29 19:05:00|47514.2|47494.2|47535.5|47515.5|47535.5|47515.5|47510.5|47490.5|73
1648581000000|2022-03-29 19:10:00|47538|47518|47530.5|47510.5|47539.2|47519.2|47523|47503|31
1648581300000|2022-03-29 19:15:00|47529.3|47509.3|47530.5|47510.5|47530.5|47510.5|47525.3|47505.3|20
1648581600000|2022-03-29 19:20:00|47531.7|47511.7|47561.8|47541.8|47570.5|47550.5|47520.3|47500.3|93
1648581900000|2022-03-29 19:25:00|47559.3|47539.3|47558|47538|47560.5|47540.5|47540.5|47520.5|20
1648582200000|2022-03-29 19:30:00|47560.5|47540.5|47576.8|47556.8|47581.7|47561.7|47558|47538|57
1648582500000|2022-03-29 19:35:00|47575.5|47555.5|47576.8|47556.8|47589.3|47569.3|47570.5|47550.5|55
1648582800000|2022-03-29 19:40:00|47575.5|47555.5|47581.8|47561.8|47581.8|47561.8|47566.8|47546.8|26
1648583100000|2022-03-29 19:45:00|47580.6|47560.6|47575.6|47555.6|47589.3|47569.3|47571.8|47551.8|44
1648583400000|2022-03-29 19:50:00|47579.5|47559.5|47558.2|47538.2|47580.6|47560.6|47544.3|47524.3|32
1648583700000|2022-03-29 19:55:00|47555.7|47535.7|47551.8|47531.8|47564.3|47544.3|47540.7|47520.7|105
1648584000000|2022-03-29 20:00:00|47554.3|47534.3|47559.3|47539.3|47559.3|47539.3|47553|47533|27
1648584300000|2022-03-29 20:05:00|47561.8|47541.8|47540.5|47520.5|47561.8|47541.8|47536.8|47516.8|38
1648584600000|2022-03-29 20:10:00|47541.8|47521.8|47534.3|47514.3|47541.8|47521.8|47525.5|47505.5|31
1648584900000|2022-03-29 20:15:00|47541.8|47521.8|47529.3|47509.3|47545.7|47525.7|47529.3|47509.3|12
1648585200000|2022-03-29 20:20:00|47528.2|47508.2|47521.7|47501.7|47528.2|47508.2|47521.7|47501.7|3
1648585500000|2022-03-29 20:25:00|47523|47503|47520.5|47500.5|47524.3|47504.3|47518|47498|18
1648585800000|2022-03-29 20:30:00|47519.3|47499.3|47514.3|47494.3|47526.8|47506.8|47514.3|47494.3|19
1648586100000|2022-03-29 20:35:00|47513|47493|47506.8|47486.8|47513|47493|47506.8|47486.8|11
1648586400000|2022-03-29 20:40:00|47504.5|47484.5|47524.3|47504.3|47529.3|47509.3|47503.2|47483.2|20
1648586700000|2022-03-29 20:45:00|47526.8|47506.8|47529.3|47509.3|47529.3|47509.3|47520.7|47500.7|24
1648587000000|2022-03-29 20:50:00|47528.2|47508.2|47506.8|47486.8|47528.2|47508.2|47506.8|47486.8|21
1648587300000|2022-03-29 20:55:00|47504.5|47484.5|47508.2|47488.2|47509.5|47489.5|47499.2|47479.2|28
1648591200000|2022-03-29 22:00:00|47505.5|47485.5|47534.2|47514.2|47540.5|47520.5|47505.5|47485.5|46
1648591500000|2022-03-29 22:05:00|47533|47513|47553|47533|47553|47533|47533|47513|20
1648591800000|2022-03-29 22:10:00|47556.8|47536.8|47576.5|47556.5|47577.8|47557.8|47554.3|47534.3|32
1648592100000|2022-03-29 22:15:00|47575.2|47555.2|47563|47543|47575.2|47555.2|47561.7|47541.7|11
1648592400000|2022-03-29 22:20:00|47565.5|47545.5|47575.5|47555.5|47578|47558|47565.5|47545.5|19
1648592700000|2022-03-29 22:25:00|47571.9|47551.9|47574.2|47554.2|47580.5|47560.5|47571.7|47551.7|9
1648593000000|2022-03-29 22:30:00|47573|47553|47573|47553|47581.5|47561.5|47571.9|47551.9|9
1648593300000|2022-03-29 22:35:00|47574.4|47554.4|47578|47558|47581.5|47561.5|47566.9|47546.9|10
1648593600000|2022-03-29 22:40:00|47579.2|47559.2|47616.7|47596.7|47616.7|47596.7|47578|47558|73
1648593900000|2022-03-29 22:45:00|47618|47598|47615.5|47595.5|47619.2|47599.2|47590.5|47570.5|28
1648594200000|2022-03-29 22:50:00|47618|47598|47605.5|47585.5|47618|47598|47598|47578|15
1648594500000|2022-03-29 22:55:00|47604.4|47584.4|47609.4|47589.4|47618|47598|47600.5|47580.5|21
1648594800000|2022-03-29 23:00:00|47606.9|47586.9|47610.5|47590.5|47610.5|47590.5|47603|47583|6
1648595100000|2022-03-29 23:05:00|47611.9|47591.9|47600.5|47580.5|47611.9|47591.9|47598|47578|6
1648595400000|2022-03-29 23:10:00|47598|47578|47599.2|47579.2|47600.5|47580.5|47593|47573|5
1648595700000|2022-03-29 23:15:00|47598|47578|47603|47583|47605.5|47585.5|47598|47578|3
1648596000000|2022-03-29 23:20:00|47600.5|47580.5|47583|47563|47603|47583|47583|47563|3
1648596300000|2022-03-29 23:25:00|47584.2|47564.2|47585.5|47565.5|47585.5|47565.5|47570.5|47550.5|12
1648596600000|2022-03-29 23:30:00|47588|47568|47576.7|47556.7|47590.5|47570.5|47570.5|47550.5|8
1648596900000|2022-03-29 23:35:00|47579.2|47559.2|47594.4|47574.4|47595.5|47575.5|47573|47553|25
1648597200000|2022-03-29 23:40:00|47593|47573|47585.5|47565.5|47593|47573|47579.2|47559.2|12
1648597500000|2022-03-29 23:45:00|47586.9|47566.9|47593|47573|47594.2|47574.2|47581.7|47561.7|11
1648597800000|2022-03-29 23:50:00|47594.2|47574.2|47590.5|47570.5|47594.2|47574.2|47590.5|47570.5|3
1648598100000|2022-03-29 23:55:00|47588|47568|47585.5|47565.5|47590.5|47570.5|47585.5|47565.5|10
1648598400000|2022-03-30 00:00:00|47583|47563|47556.7|47536.7|47583|47563|47543|47523|96
1648598700000|2022-03-30 00:05:00|47554.2|47534.2|47565.5|47545.5|47565.5|47545.5|47548|47528|23
1648599000000|2022-03-30 00:10:00|47563|47543|47563|47543|47566.7|47546.7|47549.4|47529.4|50
1648599300000|2022-03-30 00:15:00|47565.5|47545.5|47548|47528|47573|47553|47545.4|47525.4|28
1648599600000|2022-03-30 00:20:00|47553|47533|47559.2|47539.2|47562.9|47542.9|47545.5|47525.5|12
1648599900000|2022-03-30 00:25:00|47558|47538|47558|47538|47558|47538|47548|47528|20
1648600200000|2022-03-30 00:30:00|47559.2|47539.2|47546.7|47526.7|47573|47553|47546.7|47526.7|24
1648600500000|2022-03-30 00:35:00|47545.5|47525.5|47546.7|47526.7|47551.7|47531.7|47541.5|47521.5|13
1648600800000|2022-03-30 00:40:00|47545.5|47525.5|47534.2|47514.2|47551.7|47531.7|47529.2|47509.2|30
1648601100000|2022-03-30 00:45:00|47531.7|47511.7|47535.4|47515.4|47539.2|47519.2|47529.2|47509.2|19
1648601400000|2022-03-30 00:50:00|47534.2|47514.2|47520.4|47500.4|47545.4|47525.4|47519.2|47499.2|41
1648601700000|2022-03-30 00:55:00|47520.5|47500.5|47539.2|47519.2|47546.7|47526.7|47516.7|47496.7|27
1648602000000|2022-03-30 01:00:00|47538|47518|47519.2|47499.2|47556.7|47536.7|47499.2|47479.2|245
1648602300000|2022-03-30 01:05:00|47524.2|47504.2|47505.4|47485.4|47531.7|47511.7|47484.2|47464.2|85
1648602600000|2022-03-30 01:10:00|47506.7|47486.7|47487.9|47467.9|47507.9|47487.9|47461.7|47441.7|94
1648602900000|2022-03-30 01:15:00|47489.2|47469.2|47506.7|47486.7|47509.2|47489.2|47479.2|47459.2|84
1648603200000|2022-03-30 01:20:00|47505.5|47485.5|47471.7|47451.7|47521.7|47501.7|47469.2|47449.2|92
1648603500000|2022-03-30 01:25:00|47474.2|47454.2|47514.2|47494.2|47530.5|47510.5|47469.2|47449.2|55
1648603800000|2022-03-30 01:30:00|47515.4|47495.4|47519|47499|47529.2|47509.2|47506.5|47486.5|32
1648604100000|2022-03-30 01:35:00|47522.7|47502.7|47500.2|47480.2|47522.7|47502.7|47477.7|47457.7|23
1648604400000|2022-03-30 01:40:00|47501.5|47481.5|47534|47514|47544|47524|47501.5|47481.5|148
1648604700000|2022-03-30 01:45:00|47535.2|47515.2|47547.7|47527.7|47551.5|47531.5|47521.5|47501.5|153
1648605000000|2022-03-30 01:50:00|47548.8|47528.8|47554|47534|47559|47539|47527.5|47507.5|102
1648605300000|2022-03-30 01:55:00|47559|47539|47579|47559|47591.5|47571.5|47547.7|47527.7|91
1648605600000|2022-03-30 02:00:00|47581.5|47561.5|47687.9|47667.9|47695.4|47675.4|47575.4|47555.4|194
1648605900000|2022-03-30 02:05:00|47689|47669|47646.5|47626.5|47694|47674|47639|47619|79
1648606200000|2022-03-30 02:10:00|47649|47629|47640.4|47620.4|47672.7|47652.7|47629|47609|69
1648606500000|2022-03-30 02:15:00|47637.9|47617.9|47626.7|47606.7|47639|47619|47624|47604|27
1648606800000|2022-03-30 02:20:00|47627.9|47607.9|47639.2|47619.2|47656.7|47636.7|47616.5|47596.5|86
1648607100000|2022-03-30 02:25:00|47640.4|47620.4|47631.7|47611.7|47665.6|47645.6|47622.9|47602.9|59
1648607400000|2022-03-30 02:30:00|47632.9|47612.9|47674.2|47654.2|47674.2|47654.2|47611.7|47591.7|54
1648607700000|2022-03-30 02:35:00|47676.7|47656.7|47679.2|47659.2|47691.7|47671.7|47674.2|47654.2|38
1648608000000|2022-03-30 02:40:00|47676.7|47656.7|47664.2|47644.2|47700.4|47680.4|47664.2|47644.2|47
1648608300000|2022-03-30 02:45:00|47665.4|47645.4|47651.7|47631.7|47676.7|47656.7|47644.2|47624.2|48
1648608600000|2022-03-30 02:50:00|47652.9|47632.9|47666.7|47646.7|47668.1|47648.1|47644|47624|155
1648608900000|2022-03-30 02:55:00|47665.4|47645.4|47617.7|47597.7|47675.4|47655.4|47614|47594|64
1648609200000|2022-03-30 03:00:00|47619|47599|47626.3|47606.3|47635.2|47615.2|47612.7|47592.7|59
1648609500000|2022-03-30 03:05:00|47625.2|47605.2|47637.7|47617.7|47637.7|47617.7|47618.8|47598.8|121
1648609800000|2022-03-30 03:10:00|47641.3|47621.3|47658.8|47638.8|47660|47640|47632.7|47612.7|89
1648610100000|2022-03-30 03:15:00|47660|47640|47661.5|47641.5|47671.3|47651.3|47644|47624|58
1648610400000|2022-03-30 03:20:00|47660.2|47640.2|47700|47680|47700|47680|47659|47639|59
1648610700000|2022-03-30 03:25:00|47706.5|47686.5|47702.7|47682.7|47740|47720|47696.3|47676.3|140
1648611000000|2022-03-30 03:30:00|47700.2|47680.2|47712.7|47692.7|47720.2|47700.2|47698.8|47678.8|131
1648611300000|2022-03-30 03:35:00|47713.8|47693.8|47705.2|47685.2|47725.2|47705.2|47705.2|47685.2|97
1648611600000|2022-03-30 03:40:00|47704|47684|47700.2|47680.2|47715.2|47695.2|47688.8|47668.8|80
1648611900000|2022-03-30 03:45:00|47695.2|47675.2|47642.7|47622.7|47702.7|47682.7|47638.7|47618.7|143
1648612200000|2022-03-30 03:50:00|47641.5|47621.5|47656.2|47636.2|47658.7|47638.7|47641.3|47621.3|21
1648612500000|2022-03-30 03:55:00|47657.5|47637.5|47667.7|47647.7|47667.7|47647.7|47652.7|47632.7|18
1648612800000|2022-03-30 04:00:00|47666.4|47646.4|47670.2|47650.2|47682.7|47662.7|47660.2|47640.2|90
1648613100000|2022-03-30 04:05:00|47667.7|47647.7|47672.7|47652.7|47677.7|47657.7|47647.7|47627.7|49
1648613400000|2022-03-30 04:10:00|47671.5|47651.5|47720.2|47700.2|47727.7|47707.7|47669|47649|89
1648613700000|2022-03-30 04:15:00|47719|47699|47710.2|47690.2|47725.2|47705.2|47710.2|47690.2|33
1648614000000|2022-03-30 04:20:00|47712.7|47692.7|47723.9|47703.9|47723.9|47703.9|47702.7|47682.7|29
1648614300000|2022-03-30 04:25:00|47725.2|47705.2|47760.2|47740.2|47770.2|47750.2|47725.2|47705.2|40
1648614600000|2022-03-30 04:30:00|47762.7|47742.7|47818.9|47798.9|47821.5|47801.5|47751.4|47731.4|132
1648614900000|2022-03-30 04:35:00|47821.4|47801.4|47877.5|47857.5|47900|47880|47820.2|47800.2|227
1648615200000|2022-03-30 04:40:00|47878.7|47858.7|47916.4|47896.4|47942.5|47922.5|47878.7|47858.7|164
1648615500000|2022-03-30 04:45:00|47915.2|47895.2|47888.9|47868.9|47926.4|47906.4|47881.4|47861.4|59
1648615800000|2022-03-30 04:50:00|47893.9|47873.9|47891.4|47871.4|47900|47880|47881.4|47861.4|59
1648616100000|2022-03-30 04:55:00|47890.2|47870.2|47866.4|47846.4|47896.4|47876.4|47857.7|47837.7|45
1648616400000|2022-03-30 05:00:00|47867.7|47847.7|47848.9|47828.9|47893.9|47873.9|47848.9|47828.9|73
1648616700000|2022-03-30 05:05:00|47850|47830|47841.4|47821.4|47881.4|47861.4|47838.9|47818.9|40
1648617000000|2022-03-30 05:10:00|47842.7|47822.7|47843.9|47823.9|47843.9|47823.9|47836.4|47816.4|30
1648617300000|2022-03-30 05:15:00|47842.7|47822.7|47834|47814|47842.7|47822.7|47808.9|47788.9|52
1648617600000|2022-03-30 05:20:00|47835.2|47815.2|47830.2|47810.2|47851.4|47831.4|47827.7|47807.7|22
1648617900000|2022-03-30 05:25:00|47831.5|47811.5|47831.4|47811.4|47836.4|47816.4|47816.4|47796.4|80
1648618200000|2022-03-30 05:30:00|47832.7|47812.7|47858.9|47838.9|47869|47849|47818.9|47798.9|145
1648618500000|2022-03-30 05:35:00|47857.7|47837.7|47881.4|47861.4|47897.7|47877.7|47856.4|47836.4|32
1648618800000|2022-03-30 05:40:00|47882.5|47862.5|47885|47865|47926.4|47906.4|47871.4|47851.4|64
1648619100000|2022-03-30 05:45:00|47886.4|47866.4|47955|47935|47960|47940|47885|47865|85
1648619400000|2022-03-30 05:50:00|47953.9|47933.9|47987.5|47967.5|47987.5|47967.5|47935.2|47915.2|80
1648619700000|2022-03-30 05:55:00|47988.7|47968.7|48066.4|48046.4|48066.4|48046.4|47978.9|47958.9|243
1648620000000|2022-03-30 06:00:00|48067.5|48047.5|48033.9|48013.9|48070|48050|48007.5|47987.5|170
1648620300000|2022-03-30 06:05:00|48035|48015|48051.4|48031.4|48051.4|48031.4|48003.9|47983.9|110
1648620600000|2022-03-30 06:10:00|48052.5|48032.5|48036.2|48016.2|48076.4|48056.4|48002.7|47982.7|236
1648620900000|2022-03-30 06:15:00|48037.3|48017.3|48043.7|48023.7|48068.7|48048.7|48028.7|48008.7|109
1648621200000|2022-03-30 06:20:00|48041.2|48021.2|48069.8|48049.8|48077.5|48057.5|48028.7|48008.7|175
1648621500000|2022-03-30 06:25:00|48068.7|48048.7|48088.5|48068.5|48116|48096|48068.7|48048.7|169
1648621800000|2022-03-30 06:30:00|48089.6|48069.6|48029.8|48009.8|48099.6|48079.6|48027.1|48007.1|129
1648622100000|2022-03-30 06:35:00|48033.5|48013.5|48056|48036|48066|48046|48026|48006|66
1648622400000|2022-03-30 06:40:00|48054.8|48034.8|48047.1|48027.1|48068.5|48048.5|48047.1|48027.1|69
1648622700000|2022-03-30 06:45:00|48049.6|48029.6|48031|48011|48059.6|48039.6|48017.1|47997.1|85
1648623000000|2022-03-30 06:50:00|48032.1|48012.1|48033.5|48013.5|48061|48041|48018.5|47998.5|54
1648623300000|2022-03-30 06:55:00|48031|48011|48033.5|48013.5|48056.2|48036.2|48012.3|47992.3|103
1648623600000|2022-03-30 07:00:00|48036|48016|48051|48031|48052.3|48032.3|48007.1|47987.1|134
1648623900000|2022-03-30 07:05:00|48048.5|48028.5|48066|48046|48102.1|48082.1|48011|47991|109
1648624200000|2022-03-30 07:10:00|48067.1|48047.1|48247.3|48227.3|48266|48246|48062.5|48042.5|184
1648624500000|2022-03-30 07:15:00|48251|48231|48123.5|48103.5|48274.6|48254.6|48123.5|48103.5|280
1648624800000|2022-03-30 07:20:00|48133.2|48113.2|48248.7|48228.7|48253.7|48233.7|48133.2|48113.2|220
1648625100000|2022-03-30 07:25:00|48249.8|48229.8|48146.2|48126.2|48253.7|48233.7|48144.8|48124.8|87
1648625400000|2022-03-30 07:30:00|48147.3|48127.3|48163.7|48143.7|48193.5|48173.5|48145|48125|366
1648625700000|2022-03-30 07:35:00|48162.3|48142.3|48136.2|48116.2|48186.2|48166.2|48096.2|48076.2|111
1648626000000|2022-03-30 07:40:00|48138.7|48118.7|48133.7|48113.7|48151.2|48131.2|48104.8|48084.8|39
1648626300000|2022-03-30 07:45:00|48134.8|48114.8|48126.2|48106.2|48171.2|48151.2|48121.2|48101.2|87
1648626600000|2022-03-30 07:50:00|48123.7|48103.7|48148.7|48128.7|48148.7|48128.7|48106.2|48086.2|59
1648626900000|2022-03-30 07:55:00|48151.2|48131.2|48041.2|48021.2|48178.7|48158.7|48036.2|48016.2|99
1648627200000|2022-03-30 08:00:00|48043.7|48023.7|47857.3|47837.3|48046.2|48026.2|47828.7|47808.7|387
1648627500000|2022-03-30 08:05:00|47855.9|47835.9|47603.7|47583.7|47857.3|47837.3|47586.2|47566.2|610
1648627800000|2022-03-30 08:10:00|47602.5|47582.5|47658.9|47638.9|47697.7|47677.7|47517.7|47497.7|484
1648628100000|2022-03-30 08:15:00|47657.7|47637.7|47665.4|47645.4|47705.4|47685.4|47655.4|47635.4|132
1648628400000|2022-03-30 08:20:00|47664.1|47644.1|47712.9|47692.9|47724.1|47704.1|47647.9|47627.9|120
1648628700000|2022-03-30 08:25:00|47714.1|47694.1|47762.7|47742.7|47772.9|47752.9|47709.1|47689.1|104
1648629000000|2022-03-30 08:30:00|47764.1|47744.1|47822.9|47802.9|47829.1|47809.1|47756.6|47736.6|134
1648629300000|2022-03-30 08:35:00|47821.6|47801.6|47820.2|47800.2|47837.7|47817.7|47799.1|47779.1|54
1648629600000|2022-03-30 08:40:00|47819.1|47799.1|47835.4|47815.4|47842.9|47822.9|47809.1|47789.1|40
1648629900000|2022-03-30 08:45:00|47837.7|47817.7|47824.1|47804.1|47841.6|47821.6|47805.2|47785.2|46
1648630200000|2022-03-30 08:50:00|47825.2|47805.2|47878.9|47858.9|47890|47870|47824.1|47804.1|80
1648630500000|2022-03-30 08:55:00|47877.7|47857.7|47913.9|47893.9|47921.4|47901.4|47876.4|47856.4|97
1648630800000|2022-03-30 09:00:00|47916.4|47896.4|47902.7|47882.7|47918.7|47898.7|47895.2|47875.2|70
1648631100000|2022-03-30 09:05:00|47903.9|47883.9|47915.2|47895.2|47915.2|47895.2|47887.7|47867.7|45
1648631400000|2022-03-30 09:10:00|47916.6|47896.6|47902.7|47882.7|47917.7|47897.7|47897.7|47877.7|37
1648631700000|2022-03-30 09:15:00|47901.6|47881.6|47917.7|47897.7|47922.7|47902.7|47887.7|47867.7|41
1648632000000|2022-03-30 09:20:00|47920.2|47900.2|47905.2|47885.2|47920.2|47900.2|47887.7|47867.7|42
1648632300000|2022-03-30 09:25:00|47908.9|47888.9|47961.4|47941.4|47971.4|47951.4|47908.9|47888.9|73
1648632600000|2022-03-30 09:30:00|47957.7|47937.7|47934.1|47914.1|47980.2|47960.2|47919.1|47899.1|59
1648632900000|2022-03-30 09:35:00|47936.6|47916.6|47882.7|47862.7|47940.2|47920.2|47882.7|47862.7|47
1648633200000|2022-03-30 09:40:00|47881.6|47861.6|47926.6|47906.6|47926.6|47906.6|47875.4|47855.4|81
1648633500000|2022-03-30 09:45:00|47924.1|47904.1|47934.1|47914.1|47939.1|47919.1|47922.7|47902.7|32
1648633800000|2022-03-30 09:50:00|47935.2|47915.2|47931.8|47911.8|47944.1|47924.1|47923.1|47903.1|55
1648634100000|2022-03-30 09:55:00|47932.9|47912.9|47954.3|47934.3|47969.3|47949.3|47932.9|47912.9|43
1648634400000|2022-03-30 10:00:00|47951.8|47931.8|47920.4|47900.4|47951.8|47931.8|47919.3|47899.3|134
1648634700000|2022-03-30 10:05:00|47919.3|47899.3|47886.8|47866.8|47924.3|47904.3|47886.8|47866.8|43
1648635000000|2022-03-30 10:10:00|47888.1|47868.1|47904.3|47884.3|47906.8|47886.8|47876.8|47856.8|55
1648635300000|2022-03-30 10:15:00|47906.8|47886.8|47861.8|47841.8|47909.3|47889.3|47861.8|47841.8|79
1648635600000|2022-03-30 10:20:00|47860.4|47840.4|47876.8|47856.8|47887.9|47867.9|47860.4|47840.4|48
1648635900000|2022-03-30 10:25:00|47879.3|47859.3|47886.8|47866.8|47891.8|47871.8|47867.9|47847.9|36
1648636200000|2022-03-30 10:30:00|47884.3|47864.3|47892.9|47872.9|47910.4|47890.4|47879.3|47859.3|41
1648636500000|2022-03-30 10:35:00|47891.8|47871.8|47895.6|47875.6|47921.8|47901.8|47881.8|47861.8|58
1648636800000|2022-03-30 10:40:00|47896.8|47876.8|47881.8|47861.8|47900.6|47880.6|47876.8|47856.8|38
1648637100000|2022-03-30 10:45:00|47884.3|47864.3|47866.8|47846.8|47886.8|47866.8|47866.8|47846.8|31
1648637400000|2022-03-30 10:50:00|47865.6|47845.6|47774.3|47754.3|47865.6|47845.6|47771.8|47751.8|150
1648637700000|2022-03-30 10:55:00|47771.8|47751.8|47709.1|47689.1|47771.8|47751.8|47692.9|47672.9|190
1648638000000|2022-03-30 11:00:00|47707.7|47687.7|47704.1|47684.1|47715.2|47695.2|47686.6|47666.6|132
1648638300000|2022-03-30 11:05:00|47705.2|47685.2|47725.2|47705.2|47740.2|47720.2|47705.2|47685.2|58
1648638600000|2022-03-30 11:10:00|47727.5|47707.5|47727.7|47707.7|47750.2|47730.2|47719.1|47699.1|65
1648638900000|2022-03-30 11:15:00|47726.6|47706.6|47730.2|47710.2|47754.1|47734.1|47714.1|47694.1|54
1648639200000|2022-03-30 11:20:00|47731.6|47711.6|47714.1|47694.1|47749.1|47729.1|47702.9|47682.9|80
1648639500000|2022-03-30 11:25:00|47711.6|47691.6|47677.9|47657.9|47734.1|47714.1|47677.9|47657.9|65
1648639800000|2022-03-30 11:30:00|47679.1|47659.1|47706.6|47686.6|47714.1|47694.1|47667.7|47647.7|163
1648640100000|2022-03-30 11:35:00|47709.1|47689.1|47711.4|47691.4|47722.5|47702.5|47689.1|47669.1|133
1648640400000|2022-03-30 11:40:00|47713.9|47693.9|47741.4|47721.4|47743.9|47723.9|47698.9|47678.9|56
1648640700000|2022-03-30 11:45:00|47743.9|47723.9|47726.4|47706.4|47751.4|47731.4|47721.4|47701.4|72
1648641000000|2022-03-30 11:50:00|47727.5|47707.5|47691.4|47671.4|47728.9|47708.9|47676.4|47656.4|106
1648641300000|2022-03-30 11:55:00|47690.2|47670.2|47656.4|47636.4|47691.4|47671.4|47635|47615|170
1648641600000|2022-03-30 12:00:00|47655|47635|47609.1|47589.1|47663.9|47643.9|47572.9|47552.9|186
1648641900000|2022-03-30 12:05:00|47610.4|47590.4|47625.2|47605.2|47625.2|47605.2|47591.6|47571.6|83
1648642200000|2022-03-30 12:10:00|47647.9|47627.9|47592.9|47572.9|47675.4|47655.4|47590.4|47570.4|294
1648642500000|2022-03-30 12:15:00|47591.8|47571.8|47596.8|47576.8|47596.8|47576.8|47551.6|47531.6|268
1648642800000|2022-03-30 12:20:00|47595.7|47575.7|47583.2|47563.2|47598.2|47578.2|47569.3|47549.3|206
1648643100000|2022-03-30 12:25:00|47581.8|47561.8|47556.8|47536.8|47598.2|47578.2|47482.9|47462.9|338
1648643400000|2022-03-30 12:30:00|47558.2|47538.2|47591.8|47571.8|47591.8|47571.8|47514.3|47494.3|162
1648643700000|2022-03-30 12:35:00|47592.9|47572.9|47625.4|47605.4|47639.3|47619.3|47586.8|47566.8|165
1648644000000|2022-03-30 12:40:00|47622.9|47602.9|47596.8|47576.8|47642.9|47622.9|47595.4|47575.4|120
1648644300000|2022-03-30 12:45:00|47595.7|47575.7|47562|47542|47610.7|47590.7|47562|47542|198
1648644600000|2022-03-30 12:50:00|47564.5|47544.5|47579.5|47559.5|47583.2|47563.2|47535.9|47515.9|209
1648644900000|2022-03-30 12:55:00|47577|47557|47634.5|47614.5|47657|47637|47569.5|47549.5|236
1648645200000|2022-03-30 13:00:00|47639.5|47619.5|47569.5|47549.5|47692|47672|47562|47542|458
1648645500000|2022-03-30 13:05:00|47568.4|47548.4|47609.5|47589.5|47609.5|47589.5|47489.5|47469.5|371
1648645800000|2022-03-30 13:10:00|47612|47592|47653.2|47633.2|47653.2|47633.2|47594.5|47574.5|190
1648646100000|2022-03-30 13:15:00|47654.3|47634.3|47637|47617|47665.9|47645.9|47617|47597|161
1648646400000|2022-03-30 13:20:00|47634.5|47614.5|47594.5|47574.5|47634.5|47614.5|47589.5|47569.5|115
1648646700000|2022-03-30 13:25:00|47597|47577|47614.5|47594.5|47634.5|47614.5|47572.3|47552.3|106
1648647000000|2022-03-30 13:30:00|47616.8|47596.8|47688.2|47668.2|47689.5|47669.5|47587|47567|190
1648647300000|2022-03-30 13:35:00|47692|47672|47686.8|47666.8|47743.2|47723.2|47686.8|47666.8|317
1648647600000|2022-03-30 13:40:00|47684.5|47664.5|47639.8|47619.8|47684.5|47664.5|47623.4|47603.4|246
1648647900000|2022-03-30 13:45:00|47640.9|47620.9|47650.9|47630.9|47655.9|47635.9|47616.1|47596.1|135
1648648200000|2022-03-30 13:50:00|47652|47632|47580.9|47560.9|47662.3|47642.3|47577.3|47557.3|175
1648648500000|2022-03-30 13:55:00|47582|47562|47597.5|47577.5|47648.9|47628.9|47582|47562|272
1648648800000|2022-03-30 14:00:00|47598.6|47578.6|47505|47485|47602.5|47582.5|47505|47485|468
1648649100000|2022-03-30 14:05:00|47507.5|47487.5|47437.5|47417.5|47556.4|47536.4|47389.1|47369.1|642
1648649400000|2022-03-30 14:10:00|47435|47415|47413.6|47393.6|47462.5|47442.5|47372.5|47352.5|494
1648649700000|2022-03-30 14:15:00|47414.8|47394.8|47413.6|47393.6|47427.3|47407.3|47393.6|47373.6|210
1648650000000|2022-03-30 14:20:00|47412.5|47392.5|47411.4|47391.4|47461.4|47441.4|47395|47375|181
1648650300000|2022-03-30 14:25:00|47415|47395|47422.5|47402.5|47438.9|47418.9|47406.4|47386.4|231
1648650600000|2022-03-30 14:30:00|47423.9|47403.9|47544.1|47524.1|47605.2|47585.2|47343.9|47323.9|484
1648650900000|2022-03-30 14:35:00|47545.2|47525.2|47587.5|47567.5|47595.2|47575.2|47542.7|47522.7|233
1648651200000|2022-03-30 14:40:00|47589.8|47569.8|47595|47575|47621.4|47601.4|47559.8|47539.8|343
1648651500000|2022-03-30 14:45:00|47605|47585|47565|47545|47605|47585|47552.3|47532.3|193
1648651800000|2022-03-30 14:50:00|47563.9|47543.9|47620|47600|47632.5|47612.5|47563.9|47543.9|189
1648652100000|2022-03-30 14:55:00|47618.9|47598.9|47640|47620|47642.5|47622.5|47611.2|47591.2|140
1648652400000|2022-03-30 15:00:00|47637.5|47617.5|47622.8|47602.8|47637.5|47617.5|47600|47580|329
1648652700000|2022-03-30 15:05:00|47626.4|47606.4|47602.8|47582.8|47655.3|47635.3|47600.3|47580.3|198
1648653000000|2022-03-30 15:10:00|47600.3|47580.3|47570.5|47550.5|47612.8|47592.8|47569.1|47549.1|267
1648653300000|2022-03-30 15:15:00|47568|47548|47517.8|47497.8|47568|47548|47502.8|47482.8|177
1648653600000|2022-03-30 15:20:00|47518.9|47498.9|47492.8|47472.8|47520.3|47500.3|47476.4|47456.4|145
1648653900000|2022-03-30 15:25:00|47490.3|47470.3|47400.3|47380.3|47490.3|47470.3|47381.4|47361.4|284
1648654200000|2022-03-30 15:30:00|47401.6|47381.6|47405.3|47385.3|47417.5|47397.5|47392.8|47372.8|217
1648654500000|2022-03-30 15:35:00|47402.8|47382.8|47410.3|47390.3|47414.1|47394.1|47375.3|47355.3|142
1648654800000|2022-03-30 15:40:00|47411.6|47391.6|47405.3|47385.3|47418.9|47398.9|47397.8|47377.8|192
1648655100000|2022-03-30 15:45:00|47409.1|47389.1|47460.3|47440.3|47460.3|47440.3|47409.1|47389.1|133
1648655400000|2022-03-30 15:50:00|47459.1|47439.1|47491.4|47471.4|47502.5|47482.5|47455.3|47435.3|248
1648655700000|2022-03-30 15:55:00|47492.5|47472.5|47531.4|47511.4|47531.4|47511.4|47490.3|47470.3|180
1648656000000|2022-03-30 16:00:00|47534.1|47514.1|47547.8|47527.8|47550.3|47530.3|47525.3|47505.3|155
1648656300000|2022-03-30 16:05:00|47545.3|47525.3|47557.8|47537.8|47560.3|47540.3|47514.1|47494.1|171
1648656600000|2022-03-30 16:10:00|47560.3|47540.3|47610.3|47590.3|47615.3|47595.3|47546.4|47526.4|148
1648656900000|2022-03-30 16:15:00|47604.1|47584.1|47570.3|47550.3|47604.1|47584.1|47550.3|47530.3|179
1648657200000|2022-03-30 16:20:00|47575.3|47555.3|47570.3|47550.3|47575.3|47555.3|47557.8|47537.8|111
1648657500000|2022-03-30 16:25:00|47569.1|47549.1|47582.8|47562.8|47583.9|47563.9|47547.8|47527.8|179
1648657800000|2022-03-30 16:30:00|47580.3|47560.3|47560.3|47540.3|47580.3|47560.3|47550.3|47530.3|117
1648658100000|2022-03-30 16:35:00|47559.2|47539.2|47520.5|47500.5|47575.3|47555.3|47509.4|47489.4|200
1648658400000|2022-03-30 16:40:00|47519.4|47499.4|47500.5|47480.5|47523|47503|47493|47473|171
1648658700000|2022-03-30 16:45:00|47499.4|47479.4|47499.2|47479.2|47509.2|47489.2|47489.4|47469.4|161
1648659000000|2022-03-30 16:50:00|47501.7|47481.7|47518|47498|47523|47503|47495.5|47475.5|89
1648659300000|2022-03-30 16:55:00|47516.7|47496.7|47543.3|47523.3|47548|47528|47489.4|47469.4|1121
1648659600000|2022-03-30 17:00:00|47540.8|47520.8|47505.8|47485.8|47548.3|47528.3|47504.6|47484.6|425
1648659900000|2022-03-30 17:05:00|47504.6|47484.6|47490.8|47470.8|47513.3|47493.3|47474.6|47454.6|102
1648660200000|2022-03-30 17:10:00|47485.8|47465.8|47495.8|47475.8|47503.3|47483.3|47473.3|47453.3|130
1648660500000|2022-03-30 17:15:00|47494.6|47474.6|47484.6|47464.6|47494.6|47474.6|47479.4|47459.4|63
1648660800000|2022-03-30 17:20:00|47480.8|47460.8|47481.9|47461.9|47504.7|47484.7|47476.9|47456.9|129
1648661100000|2022-03-30 17:25:00|47484.4|47464.4|47465.8|47445.8|47493.3|47473.3|47464.7|47444.7|58
1648661400000|2022-03-30 17:30:00|47464.7|47444.7|47450.8|47430.8|47472.2|47452.2|47445.8|47425.8|116
1648661700000|2022-03-30 17:35:00|47451.9|47431.9|47443.3|47423.3|47457.2|47437.2|47440.8|47420.8|78
1648662000000|2022-03-30 17:40:00|47440.8|47420.8|47438.3|47418.3|47445.8|47425.8|47413.3|47393.3|163
1648662300000|2022-03-30 17:45:00|47440.6|47420.6|47452.2|47432.2|47461.9|47441.9|47435.8|47415.8|252
1648662600000|2022-03-30 17:50:00|47454.4|47434.4|47463.3|47443.3|47468.3|47448.3|47449.7|47429.7|166
1648662900000|2022-03-30 17:55:00|47461.9|47441.9|47463.1|47443.1|47465.6|47445.6|47433.1|47413.1|87
1648663200000|2022-03-30 18:00:00|47461.9|47441.9|47445.6|47425.6|47461.9|47441.9|47435.3|47415.3|138
1648663500000|2022-03-30 18:05:00|47448.1|47428.1|47445.3|47425.3|47453.1|47433.1|47441.7|47421.7|314
1648663800000|2022-03-30 18:10:00|47446.5|47426.5|47451.7|47431.7|47457.8|47437.8|47445.3|47425.3|64
1648664100000|2022-03-30 18:15:00|47453.1|47433.1|47460.3|47440.3|47460.3|47440.3|47437.8|47417.8|81
1648664400000|2022-03-30 18:20:00|47459|47439|47455.3|47435.3|47460.3|47440.3|47449|47429|128
1648664700000|2022-03-30 18:25:00|47457.8|47437.8|47434.2|47414.2|47460.3|47440.3|47429|47409|165
1648665000000|2022-03-30 18:30:00|47432.8|47412.8|47455.3|47435.3|47455.3|47435.3|47430.3|47410.3|96
1648665300000|2022-03-30 18:35:00|47454|47434|47450.3|47430.3|47455.3|47435.3|47447.8|47427.8|59
1648665600000|2022-03-30 18:40:00|47449.2|47429.2|47440.3|47420.3|47452.8|47432.8|47430.3|47410.3|108
1648665900000|2022-03-30 18:45:00|47442.8|47422.8|47436.5|47416.5|47442.8|47422.8|47430.3|47410.3|46
1648666200000|2022-03-30 18:50:00|47435.3|47415.3|47425.3|47405.3|47435.3|47415.3|47417.8|47397.8|106
1648666500000|2022-03-30 18:55:00|47427.8|47407.8|47406.5|47386.5|47429.2|47409.2|47404.2|47384.2|114
1648666800000|2022-03-30 19:00:00|47405.3|47385.3|47385.3|47365.3|47405.3|47385.3|47381.5|47361.5|118
1648667100000|2022-03-30 19:05:00|47386.7|47366.7|47357.8|47337.8|47390.3|47370.3|47355.3|47335.3|122
1648667400000|2022-03-30 19:10:00|47355.3|47335.3|47359.2|47339.2|47361.5|47341.5|47340.3|47320.3|78
1648667700000|2022-03-30 19:15:00|47361.7|47341.7|47360.4|47340.4|47362.9|47342.9|47359|47339|19
1648668000000|2022-03-30 19:20:00|47359|47339|47307.9|47287.9|47359|47339|47290.1|47270.1|103
1648668300000|2022-03-30 19:25:00|47306.5|47286.5|47331.7|47311.7|47333.1|47313.1|47302.9|47282.9|17
1648668600000|2022-03-30 19:30:00|47332.9|47312.9|47359|47339|47369.2|47349.2|47332.9|47312.9|37
1648668900000|2022-03-30 19:35:00|47360.1|47340.1|47396.5|47376.5|47400.4|47380.4|47360.1|47340.1|64
1648669200000|2022-03-30 19:40:00|47395.4|47375.4|47389|47369|47401.7|47381.7|47386.5|47366.5|111
1648669500000|2022-03-30 19:45:00|47390.4|47370.4|47406.5|47386.5|47427.9|47407.9|47389|47369|61
1648669800000|2022-03-30 19:50:00|47405.4|47385.4|47406.5|47386.5|47411.5|47391.5|47390.4|47370.4|30
1648670100000|2022-03-30 19:55:00|47409.2|47389.2|47456.7|47436.7|47460.6|47440.6|47409.2|47389.2|75
1648670400000|2022-03-30 20:00:00|47457.9|47437.9|47442.9|47422.9|47481.5|47461.5|47440.4|47420.4|71
1648670700000|2022-03-30 20:05:00|47445.4|47425.4|47442.9|47422.9|47447.9|47427.9|47440.4|47420.4|43
1648671000000|2022-03-30 20:10:00|47437.9|47417.9|47452.9|47432.9|47452.9|47432.9|47437.9|47417.9|14
1648671300000|2022-03-30 20:15:00|47450.4|47430.4|47469.2|47449.2|47470.4|47450.4|47450.4|47430.4|14
1648671600000|2022-03-30 20:20:00|47470.4|47450.4|47497.9|47477.9|47497.9|47477.9|47469.2|47449.2|50
1648671900000|2022-03-30 20:25:00|47500.4|47480.4|47514.3|47494.3|47520.4|47500.4|47500.4|47480.4|40
1648672200000|2022-03-30 20:30:00|47512.9|47492.9|47506.8|47486.8|47515.4|47495.4|47505.4|47485.4|23
1648672500000|2022-03-30 20:35:00|47505.4|47485.4|47497.9|47477.9|47510.4|47490.4|47497.9|47477.9|17
1648672800000|2022-03-30 20:40:00|47496.8|47476.8|47502.9|47482.9|47502.9|47482.9|47495.4|47475.4|14
1648673100000|2022-03-30 20:45:00|47507.9|47487.9|47520.4|47500.4|47520.4|47500.4|47502.9|47482.9|44
1648673400000|2022-03-30 20:50:00|47522.9|47502.9|47527.9|47507.9|47531.8|47511.8|47522.9|47502.9|73
1648673700000|2022-03-30 20:55:00|47530.4|47510.4|47497.9|47477.9|47530.4|47510.4|47496.8|47476.8|66
1648677600000|2022-03-30 22:00:00|47433.4|47413.4|47505.4|47485.4|47544|47524|47433.4|47413.4|139
1648677900000|2022-03-30 22:05:00|47502.9|47482.9|47506.8|47486.8|47511.8|47491.8|47500.4|47480.4|10
1648678200000|2022-03-30 22:10:00|47507.9|47487.9|47510.4|47490.4|47510.4|47490.4|47502.9|47482.9|2
1648678500000|2022-03-30 22:15:00|47507.9|47487.9|47505.4|47485.4|47507.9|47487.9|47505.4|47485.4|5
1648678800000|2022-03-30 22:20:00|47502.9|47482.9|47502.9|47482.9|47505.4|47485.4|47495.4|47475.4|15
1648679100000|2022-03-30 22:25:00|47504|47484|47507.9|47487.9|47507.9|47487.9|47504|47484|2
1648679400000|2022-03-30 22:30:00|47510.4|47490.4|47502.9|47482.9|47510.4|47490.4|47502.9|47482.9|10
1648679700000|2022-03-30 22:35:00|47506.8|47486.8|47496.5|47476.5|47506.8|47486.8|47494|47474|10
1648680000000|2022-03-30 22:40:00|47497.9|47477.9|47496.6|47476.6|47500.4|47480.4|47495.4|47475.4|3
1648680300000|2022-03-30 22:45:00|47494.1|47474.1|47487.9|47467.9|47496.6|47476.6|47487.9|47467.9|14
1648680600000|2022-03-30 22:50:00|47490.4|47470.4|47500.4|47480.4|47501.8|47481.8|47490.4|47470.4|7
1648680900000|2022-03-30 22:55:00|47499.1|47479.1|47492.9|47472.9|47500.4|47480.4|47490.4|47470.4|16
1648681200000|2022-03-30 23:00:00|47491.6|47471.6|47482.9|47462.9|47491.6|47471.6|47470.4|47450.4|26
1648681500000|2022-03-30 23:05:00|47481.8|47461.8|47482.9|47462.9|47492.9|47472.9|47477.9|47457.9|11
1648681800000|2022-03-30 23:10:00|47481.8|47461.8|47480.4|47460.4|47487.9|47467.9|47477.9|47457.9|14
1648682100000|2022-03-30 23:15:00|47481.6|47461.6|47479.3|47459.3|47482.9|47462.9|47479.3|47459.3|7
1648682400000|2022-03-30 23:20:00|47478.2|47458.2|47481.8|47461.8|47482.9|47462.9|47476.8|47456.8|5
1648682700000|2022-03-30 23:25:00|47482.9|47462.9|47480.4|47460.4|47482.9|47462.9|47480.4|47460.4|8
1648683000000|2022-03-30 23:30:00|47477.9|47457.9|47467.7|47447.7|47477.9|47457.9|47465.2|47445.2|11
1648683300000|2022-03-30 23:35:00|47466.6|47446.6|47468|47448|47470.2|47450.2|47465.5|47445.5|3
1648683600000|2022-03-30 23:40:00|47466.8|47446.8|47475.5|47455.5|47475.5|47455.5|47458|47438|10
1648683900000|2022-03-30 23:45:00|47474.3|47454.3|47493|47473|47494.1|47474.1|47470.5|47450.5|14
1648684200000|2022-03-30 23:50:00|47491.8|47471.8|47498|47478|47500.5|47480.5|47488|47468|6
1648684500000|2022-03-30 23:55:00|47500.5|47480.5|47503|47483|47515.5|47495.5|47499.3|47479.3|11
1648684800000|2022-03-31 00:00:00|47500.5|47480.5|47501.6|47481.6|47515.5|47495.5|47463|47443|49
1648685100000|2022-03-31 00:05:00|47500.5|47480.5|47550.5|47530.5|47560.5|47540.5|47500.5|47480.5|46
1648685400000|2022-03-31 00:10:00|47549.3|47529.3|47530.2|47510.2|47555.5|47535.5|47518|47498|28
1648685700000|2022-03-31 00:15:00|47533|47513|47464.1|47444.1|47538|47518|47449.1|47429.1|84
1648686000000|2022-03-31 00:20:00|47463|47443|47473|47453|47488|47468|47458|47438|39
1648686300000|2022-03-31 00:25:00|47474.1|47454.1|47475.2|47455.2|47481.6|47461.6|47415.5|47395.5|77
1648686600000|2022-03-31 00:30:00|47476.9|47456.9|47450.5|47430.5|47478|47458|47445.5|47425.5|29
1648686900000|2022-03-31 00:35:00|47448|47428|47416.6|47396.6|47453|47433|47410.5|47390.5|51
1648687200000|2022-03-31 00:40:00|47419.1|47399.1|47389.1|47369.1|47429.4|47409.4|47369.1|47349.1|121
1648687500000|2022-03-31 00:45:00|47390.2|47370.2|47423|47403|47423|47403|47389.1|47369.1|24
1648687800000|2022-03-31 00:50:00|47421.9|47401.9|47469.4|47449.4|47479.1|47459.1|47420.5|47400.5|33
1648688100000|2022-03-31 00:55:00|47471.9|47451.9|47448|47428|47485.5|47465.5|47411.6|47391.6|34
1648688400000|2022-03-31 01:00:00|47439.4|47419.4|47413|47393|47439.4|47419.4|47398|47378|49
1648688700000|2022-03-31 01:05:00|47414.1|47394.1|47424.1|47404.1|47428|47408|47403|47383|72
1648689000000|2022-03-31 01:10:00|47426.6|47406.6|47410.2|47390.2|47435.2|47415.2|47400.2|47380.2|26
1648689300000|2022-03-31 01:15:00|47409.1|47389.1|47317.7|47297.7|47409.1|47389.1|47315.2|47295.2|117
1648689600000|2022-03-31 01:20:00|47316.3|47296.3|47302.7|47282.7|47327.7|47307.7|47294.1|47274.1|79
1648689900000|2022-03-31 01:25:00|47301.6|47281.6|47257.7|47237.7|47308|47288|47257.7|47237.7|144
1648690200000|2022-03-31 01:30:00|47255.2|47235.2|47243|47223|47255.5|47235.5|47160.5|47140.5|333
1648690500000|2022-03-31 01:35:00|47241.9|47221.9|47228.3|47208.3|47277.1|47257.1|47227.2|47207.2|114
1648690800000|2022-03-31 01:40:00|47227.2|47207.2|47215.8|47195.8|47230.8|47210.8|47203|47183|132
1648691100000|2022-03-31 01:45:00|47213.3|47193.3|47274.7|47254.7|47277.2|47257.2|47199.4|47179.4|102
1648691400000|2022-03-31 01:50:00|47275.8|47255.8|47306.9|47286.9|47314.4|47294.4|47269.4|47249.4|84
1648691700000|2022-03-31 01:55:00|47308|47288|47299.4|47279.4|47319.4|47299.4|47281.9|47261.9|95
1648692000000|2022-03-31 02:00:00|47294.4|47274.4|47274.4|47254.4|47294.4|47274.4|47256.9|47236.9|82
1648692300000|2022-03-31 02:05:00|47271.9|47251.9|47250.8|47230.8|47273.3|47253.3|47225.8|47205.8|137
1648692600000|2022-03-31 02:10:00|47255.8|47235.8|47278.3|47258.3|47313.3|47293.3|47250.8|47230.8|88
1648692900000|2022-03-31 02:15:00|47275.8|47255.8|47274.4|47254.4|47285.8|47265.8|47265.8|47245.8|22
1648693200000|2022-03-31 02:20:00|47275.5|47255.5|47252.2|47232.2|47276.9|47256.9|47229.7|47209.7|33
1648693500000|2022-03-31 02:25:00|47253.3|47233.3|47249.7|47229.7|47263.3|47243.3|47249.7|47229.7|15
1648693800000|2022-03-31 02:30:00|47247.2|47227.2|47243.3|47223.3|47262.2|47242.2|47243.3|47223.3|20
1648694100000|2022-03-31 02:35:00|47241.9|47221.9|47280.8|47260.8|47280.8|47260.8|47238.3|47218.3|116
1648694400000|2022-03-31 02:40:00|47283.6|47263.6|47286.1|47266.1|47298.6|47278.6|47256.1|47236.1|120
1648694700000|2022-03-31 02:45:00|47281.1|47261.1|47269.7|47249.7|47281.1|47261.1|47252.5|47232.5|101
1648695000000|2022-03-31 02:50:00|47268.6|47248.6|47243.6|47223.6|47270.8|47250.8|47231.1|47211.1|47
1648695300000|2022-03-31 02:55:00|47241.1|47221.1|47204.7|47184.7|47241.1|47221.1|47203.6|47183.6|72
1648695600000|2022-03-31 03:00:00|47206.1|47186.1|47236.1|47216.1|47243.6|47223.6|47203.6|47183.6|116
1648695900000|2022-03-31 03:05:00|47235|47215|47210.8|47190.8|47242.2|47222.2|47210.8|47190.8|34
1648696200000|2022-03-31 03:10:00|47209.7|47189.7|47136.9|47116.9|47209.7|47189.7|47130.8|47110.8|94
1648696500000|2022-03-31 03:15:00|47138.3|47118.3|47203.9|47183.9|47230|47210|47138.3|47118.3|124
1648696800000|2022-03-31 03:20:00|47202.5|47182.5|47193.6|47173.6|47202.5|47182.5|47176.1|47156.1|25
1648697100000|2022-03-31 03:25:00|47192.5|47172.5|47228.6|47208.6|47234.7|47214.7|47183.6|47163.6|37
1648697400000|2022-03-31 03:30:00|47229.7|47209.7|47223.6|47203.6|47241.1|47221.1|47223.6|47203.6|46
1648697700000|2022-03-31 03:35:00|47222.5|47202.5|47221.1|47201.1|47222.5|47202.5|47193.6|47173.6|15
1648698000000|2022-03-31 03:40:00|47220|47200|47203.6|47183.6|47221.1|47201.1|47196.1|47176.1|11
1648698300000|2022-03-31 03:45:00|47205|47185|47208.6|47188.6|47216.1|47196.1|47201.1|47181.1|9
1648698600000|2022-03-31 03:50:00|47211.1|47191.1|47206.1|47186.1|47221.1|47201.1|47206.1|47186.1|19
1648698900000|2022-03-31 03:55:00|47203.6|47183.6|47176.1|47156.1|47203.6|47183.6|47167.2|47147.2|46
1648699200000|2022-03-31 04:00:00|47173.6|47153.6|47166.1|47146.1|47176.1|47156.1|47161.1|47141.1|16
1648699500000|2022-03-31 04:05:00|47168.6|47148.6|47179.7|47159.7|47181.1|47161.1|47166.1|47146.1|13
1648699800000|2022-03-31 04:10:00|47176.1|47156.1|47177.5|47157.5|47181.1|47161.1|47176.1|47156.1|5
1648700100000|2022-03-31 04:15:00|47176.1|47156.1|47199.7|47179.7|47205|47185|47174.7|47154.7|23
1648700400000|2022-03-31 04:20:00|47200.8|47180.8|47188.6|47168.6|47211.1|47191.1|47188.6|47168.6|10
1648700700000|2022-03-31 04:25:00|47187.5|47167.5|47188.6|47168.6|47188.6|47168.6|47176.1|47156.1|13
1648701000000|2022-03-31 04:30:00|47190|47170|47167.5|47147.5|47190|47170|47163.6|47143.6|25
1648701300000|2022-03-31 04:35:00|47173.6|47153.6|47173.6|47153.6|47182.8|47162.8|47153.6|47133.6|55
1648701600000|2022-03-31 04:40:00|47176.1|47156.1|47168.6|47148.6|47180|47160|47168.6|47148.6|14
1648701900000|2022-03-31 04:45:00|47167.5|47147.5|47156.1|47136.1|47173.6|47153.6|47153.6|47133.6|12
1648702200000|2022-03-31 04:50:00|47151.1|47131.1|47151.1|47131.1|47156.1|47136.1|47151.1|47131.1|17
1648702500000|2022-03-31 04:55:00|47152.2|47132.2|47148.6|47128.6|47153.6|47133.6|47113.6|47093.6|53
1648702800000|2022-03-31 05:00:00|47147.5|47127.5|47161.1|47141.1|47163.6|47143.6|47123.6|47103.6|23
1648703100000|2022-03-31 05:05:00|47163.6|47143.6|47176.1|47156.1|47187.5|47167.5|47156.1|47136.1|138
1648703400000|2022-03-31 05:10:00|47175|47155|47158.6|47138.6|47176.1|47156.1|47153.6|47133.6|53
1648703700000|2022-03-31 05:15:00|47160|47140|47163.6|47143.6|47170|47150|47157.3|47137.3|26
1648704000000|2022-03-31 05:20:00|47164.8|47144.8|47247.3|47227.3|47249.8|47229.8|47159.8|47139.8|133
1648704300000|2022-03-31 05:25:00|47244.8|47224.8|47239.8|47219.8|47258.1|47238.1|47203.4|47183.4|45
1648704600000|2022-03-31 05:30:00|47240.9|47220.9|47230.9|47210.9|47263.4|47243.4|47207|47187|82
1648704900000|2022-03-31 05:35:00|47232|47212|47275.9|47255.9|47288.4|47268.4|47232|47212|63
1648705200000|2022-03-31 05:40:00|47277|47257|47260.9|47240.9|47279.5|47259.5|47257|47237|31
1648705500000|2022-03-31 05:45:00|47264.8|47244.8|47200.9|47180.9|47270.9|47250.9|47197.3|47177.3|34
1648705800000|2022-03-31 05:50:00|47203.4|47183.4|47223.4|47203.4|47225.9|47205.9|47200.9|47180.9|16
1648706100000|2022-03-31 05:55:00|47223.1|47203.1|47222|47202|47234.5|47214.5|47217|47197|22
1648706400000|2022-03-31 06:00:00|47219.5|47199.5|47239.5|47219.5|47268.1|47248.1|47209.5|47189.5|42
1648706700000|2022-03-31 06:05:00|47243.1|47223.1|47273.1|47253.1|47274.5|47254.5|47242|47222|35
1648707000000|2022-03-31 06:10:00|47275.6|47255.6|47267|47247|47288.1|47268.1|47258.1|47238.1|41
1648707300000|2022-03-31 06:15:00|47268.1|47248.1|47228.4|47208.4|47280.9|47260.9|47228.4|47208.4|39
1648707600000|2022-03-31 06:20:00|47229.5|47209.5|47266.7|47246.7|47273.1|47253.1|47224.5|47204.5|35
1648707900000|2022-03-31 06:25:00|47268.1|47248.1|47233.1|47213.1|47268.1|47248.1|47225.6|47205.6|39
1648708200000|2022-03-31 06:30:00|47235.6|47215.6|47255.6|47235.6|47275.6|47255.6|47234.5|47214.5|53
1648708500000|2022-03-31 06:35:00|47252|47232|47279.5|47259.5|47282|47262|47249.5|47229.5|38
1648708800000|2022-03-31 06:40:00|47278.4|47258.4|47277|47257|47306.7|47286.7|47274.5|47254.5|106
1648709100000|2022-03-31 06:45:00|47274.5|47254.5|47274.8|47254.8|47279.5|47259.5|47240.6|47220.6|61
1648709400000|2022-03-31 06:50:00|47277|47257|47294.5|47274.5|47300.9|47280.9|47277|47257|33
1648709700000|2022-03-31 06:55:00|47297|47277|47279.5|47259.5|47299.5|47279.5|47277|47257|37
1648710000000|2022-03-31 07:00:00|47277|47257|47215.9|47195.9|47279.5|47259.5|47110.9|47090.9|218
1648710300000|2022-03-31 07:05:00|47214.8|47194.8|47185.9|47165.9|47224.5|47204.5|47185.9|47165.9|52
1648710600000|2022-03-31 07:10:00|47174.8|47154.8|47140.9|47120.9|47194.5|47174.5|47140.9|47120.9|47
1648710900000|2022-03-31 07:15:00|47133.4|47113.4|47160.9|47140.9|47173.4|47153.4|47093.4|47073.4|98
1648711200000|2022-03-31 07:20:00|47159.8|47139.8|47145.9|47125.9|47195.9|47175.9|47145.9|47125.9|92
1648711500000|2022-03-31 07:25:00|47143.4|47123.4|47148.4|47128.4|47174.8|47154.8|47128.4|47108.4|47
1648711800000|2022-03-31 07:30:00|47149.8|47129.8|47179.5|47159.5|47187.3|47167.3|47139.8|47119.8|116
1648712100000|2022-03-31 07:35:00|47178.4|47158.4|47190.9|47170.9|47204.8|47184.8|47165.9|47145.9|78
1648712400000|2022-03-31 07:40:00|47189.5|47169.5|47210.9|47190.9|47223.4|47203.4|47189.5|47169.5|151
1648712700000|2022-03-31 07:45:00|47208.4|47188.4|47130.9|47110.9|47208.4|47188.4|47117.3|47097.3|108
1648713000000|2022-03-31 07:50:00|47128.4|47108.4|47168.7|47148.7|47170.9|47150.9|47105.9|47085.9|97
1648713300000|2022-03-31 07:55:00|47169.8|47149.8|47188.4|47168.4|47188.4|47168.4|47164.8|47144.8|126
1648713600000|2022-03-31 08:00:00|47187.3|47167.3|47210.9|47190.9|47213.4|47193.4|47175.9|47155.9|95
1648713900000|2022-03-31 08:05:00|47208.4|47188.4|47213.4|47193.4|47213.4|47193.4|47173.4|47153.4|117
1648714200000|2022-03-31 08:10:00|47212|47192|47253.4|47233.4|47274.8|47254.8|47203.4|47183.4|99
1648714500000|2022-03-31 08:15:00|47252.3|47232.3|47252.3|47232.3|47255.9|47235.9|47233.4|47213.4|121
1648714800000|2022-03-31 08:20:00|47250.9|47230.9|47260.9|47240.9|47260.9|47240.9|47213.4|47193.4|47
1648715100000|2022-03-31 08:25:00|47263.4|47243.4|47276|47256|47298.4|47278.4|47260.9|47240.9|66
1648715400000|2022-03-31 08:30:00|47273.7|47253.7|47273.5|47253.5|47293.5|47273.5|47258.5|47238.5|56
1648715700000|2022-03-31 08:35:00|47271|47251|47271|47251|47274.6|47254.6|47243.5|47223.5|42
1648716000000|2022-03-31 08:40:00|47272.1|47252.1|47246|47226|47277.1|47257.1|47237.1|47217.1|22
1648716300000|2022-03-31 08:45:00|47243.5|47223.5|47253.5|47233.5|47256|47236|47228.5|47208.5|17
1648716600000|2022-03-31 08:50:00|47254.9|47234.9|47273.5|47253.5|47286|47266|47254.9|47234.9|32
1648716900000|2022-03-31 08:55:00|47271|47251|47292.4|47272.4|47304.6|47284.6|47268.5|47248.5|66
1648717200000|2022-03-31 09:00:00|47289.9|47269.9|47319.6|47299.6|47319.6|47299.6|47282.4|47262.4|69
1648717500000|2022-03-31 09:05:00|47318.5|47298.5|47316|47296|47323.5|47303.5|47289.6|47269.6|55
1648717800000|2022-03-31 09:10:00|47317.4|47297.4|47305.7|47285.7|47317.4|47297.4|47276|47256|35
1648718100000|2022-03-31 09:15:00|47304.6|47284.6|47369.9|47349.9|47388.5|47368.5|47286|47266|117
1648718400000|2022-03-31 09:20:00|47371|47351|47363.5|47343.5|47372.1|47352.1|47351|47331|62
1648718700000|2022-03-31 09:25:00|47364.6|47344.6|47392.1|47372.1|47404.6|47384.6|47363.5|47343.5|65
1648719000000|2022-03-31 09:30:00|47391|47371|47386|47366|47403.5|47383.5|47379.9|47359.9|21
1648719300000|2022-03-31 09:35:00|47383.8|47363.8|47371|47351|47383.8|47363.8|47366|47346|21
1648719600000|2022-03-31 09:40:00|47372.1|47352.1|47377.1|47357.1|47379.6|47359.6|47366|47346|23
1648719900000|2022-03-31 09:45:00|47374.6|47354.6|47369.6|47349.6|47382.1|47362.1|47361|47341|30
1648720200000|2022-03-31 09:50:00|47368.5|47348.5|47376|47356|47381|47361|47358.5|47338.5|45
1648720500000|2022-03-31 09:55:00|47377.4|47357.4|47382.4|47362.4|47406|47386|47376|47356|23
1648720800000|2022-03-31 10:00:00|47383.5|47363.5|47369.6|47349.6|47392.4|47372.4|47361|47341|19
1648721100000|2022-03-31 10:05:00|47368.5|47348.5|47378.5|47358.5|47384.6|47364.6|47363.5|47343.5|30
1648721400000|2022-03-31 10:10:00|47376|47356|47376|47356|47386|47366|47366|47346|25
1648721700000|2022-03-31 10:15:00|47373.5|47353.5|47484.6|47464.6|47486|47466|47371|47351|142
1648722000000|2022-03-31 10:20:00|47485.7|47465.7|47523.5|47503.5|47546|47526|47483.5|47463.5|182
1648722300000|2022-03-31 10:25:00|47521|47501|47521|47501|47538.5|47518.5|47503.5|47483.5|76
1648722600000|2022-03-31 10:30:00|47519.6|47499.6|47483.5|47463.5|47521|47501|47483.5|47463.5|57
1648722900000|2022-03-31 10:35:00|47486|47466|47466|47446|47493.5|47473.5|47463.5|47443.5|84
1648723200000|2022-03-31 10:40:00|47463.8|47443.8|47438.8|47418.8|47468.5|47448.5|47436.3|47416.3|90
1648723500000|2022-03-31 10:45:00|47442.4|47422.4|47433.8|47413.8|47451.3|47431.3|47412.4|47392.4|97
1648723800000|2022-03-31 10:50:00|47436|47416|47441.6|47421.6|47466.3|47446.3|47431.3|47411.3|66
1648724100000|2022-03-31 10:55:00|47439.1|47419.1|47429.1|47409.1|47445.2|47425.2|47413|47393|154
1648724400000|2022-03-31 11:00:00|47430.5|47410.5|47463|47443|47469.1|47449.1|47414.1|47394.1|146
1648724700000|2022-03-31 11:05:00|47464.1|47444.1|47454.1|47434.1|47471.6|47451.6|47448|47428|113
1648725000000|2022-03-31 11:10:00|47455.2|47435.2|47456.6|47436.6|47464.1|47444.1|47439.1|47419.1|131
1648725300000|2022-03-31 11:15:00|47459.1|47439.1|47464.1|47444.1|47476.6|47456.6|47456.6|47436.6|158
1648725600000|2022-03-31 11:20:00|47466.6|47446.6|47458.8|47438.8|47475.2|47455.2|47453.8|47433.8|173
1648725900000|2022-03-31 11:25:00|47457.7|47437.7|47464.1|47444.1|47478.8|47458.8|47453.8|47433.8|81
1648726200000|2022-03-31 11:30:00|47462.7|47442.7|47413.8|47393.8|47469.9|47449.9|47393.8|47373.8|275
1648726500000|2022-03-31 11:35:00|47410.2|47390.2|47438.8|47418.8|47441.3|47421.3|47388.8|47368.8|100
1648726800000|2022-03-31 11:40:00|47441.3|47421.3|47455.2|47435.2|47462.4|47442.4|47438.8|47418.8|61
1648727100000|2022-03-31 11:45:00|47453.8|47433.8|47533.5|47513.5|47533.5|47513.5|47446.3|47426.3|124
1648727400000|2022-03-31 11:50:00|47532.4|47512.4|47491.3|47471.3|47538.8|47518.8|47491.3|47471.3|80
1648727700000|2022-03-31 11:55:00|47492.4|47472.4|47471.4|47451.4|47498.8|47478.8|47458.8|47438.8|108
1648728000000|2022-03-31 12:00:00|47470.3|47450.3|47518.9|47498.9|47526.4|47506.4|47470.3|47450.3|105
1648728300000|2022-03-31 12:05:00|47519.9|47499.9|47490.3|47470.3|47521.4|47501.4|47472.8|47452.8|92
1648728600000|2022-03-31 12:10:00|47481.7|47461.7|47491.4|47471.4|47496.4|47476.4|47470.3|47450.3|113
1648728900000|2022-03-31 12:15:00|47493.9|47473.9|47495.3|47475.3|47511.4|47491.4|47490.3|47470.3|102
1648729200000|2022-03-31 12:20:00|47494.2|47474.2|47498.9|47478.9|47518.9|47498.9|47488.9|47468.9|76
1648729500000|2022-03-31 12:25:00|47496.4|47476.4|47482.5|47462.5|47501.4|47481.4|47468.9|47448.9|134
1648729800000|2022-03-31 12:30:00|47483.9|47463.9|47471.4|47451.4|47498.9|47478.9|47471.4|47451.4|226
1648730100000|2022-03-31 12:35:00|47470|47450|47427|47407|47480.3|47460.3|47427|47407|504
1648730400000|2022-03-31 12:40:00|47424.5|47404.5|47401.7|47381.7|47435.9|47415.9|47369.2|47349.2|366
1648730700000|2022-03-31 12:45:00|47399.2|47379.2|47393.1|47373.1|47402.8|47382.8|47335.6|47315.6|189
1648731000000|2022-03-31 12:50:00|47391.7|47371.7|47399.2|47379.2|47399.2|47379.2|47379.2|47359.2|149
1648731300000|2022-03-31 12:55:00|47397.8|47377.8|47374.5|47354.5|47397.8|47377.8|47359.5|47339.5|180
1648731600000|2022-03-31 13:00:00|47375.9|47355.9|47444.5|47424.5|47488.4|47468.4|47367|47347|517
1648731900000|2022-03-31 13:05:00|47445.6|47425.6|47397.8|47377.8|47491.7|47471.7|47379.2|47359.2|216
1648732200000|2022-03-31 13:10:00|47399.2|47379.2|47460.3|47440.3|47461.7|47441.7|47399.2|47379.2|132
1648732500000|2022-03-31 13:15:00|47461.7|47441.7|47600.3|47580.3|47608.9|47588.9|47449.2|47429.2|359
1648732800000|2022-03-31 13:20:00|47597.8|47577.8|47717.5|47697.5|47717.5|47697.5|47560|47540|372
1648733100000|2022-03-31 13:25:00|47716.4|47696.4|47695|47675|47716.4|47696.4|47682.8|47662.8|214
1648733400000|2022-03-31 13:30:00|47696.4|47676.4|47558.9|47538.9|47711.4|47691.4|47558.9|47538.9|415
1648733700000|2022-03-31 13:35:00|47557.8|47537.8|47621.4|47601.4|47621.4|47601.4|47529.2|47509.2|256
1648734000000|2022-03-31 13:40:00|47618.9|47598.9|47624.2|47604.2|47635.3|47615.3|47581.4|47561.4|124
1648734300000|2022-03-31 13:45:00|47623.1|47603.1|47628.9|47608.9|47683.9|47663.9|47596.4|47576.4|228
1648734600000|2022-03-31 13:50:00|47627.8|47607.8|47642.5|47622.5|47668.9|47648.9|47606.4|47586.4|120
1648734900000|2022-03-31 13:55:00|47641.1|47621.1|47586.7|47566.7|47643.6|47623.6|47534.2|47514.2|238
1648735200000|2022-03-31 14:00:00|47585.3|47565.3|47549.2|47529.2|47601.7|47581.7|47546.7|47526.7|155
1648735500000|2022-03-31 14:05:00|47550.6|47530.6|47510.6|47490.6|47553.1|47533.1|47481.7|47461.7|206
1648735800000|2022-03-31 14:10:00|47509.2|47489.2|47566.7|47546.7|47581.7|47561.7|47506.7|47486.7|129
1648736100000|2022-03-31 14:15:00|47565.6|47545.6|47616.7|47596.7|47619.2|47599.2|47562.8|47542.8|142
1648736400000|2022-03-31 14:20:00|47614.2|47594.2|47615.3|47595.3|47641.4|47621.4|47584.2|47564.2|189
1648736700000|2022-03-31 14:25:00|47618.9|47598.9|47594.2|47574.2|47647.8|47627.8|47594.2|47574.2|247
1648737000000|2022-03-31 14:30:00|47593.1|47573.1|47507.1|47487.1|47593.1|47573.1|47495.3|47475.3|323
1648737300000|2022-03-31 14:35:00|47506|47486|47509.2|47489.2|47516.7|47496.7|47477.8|47457.8|183
1648737600000|2022-03-31 14:40:00|47510.3|47490.3|47471.7|47451.7|47515.3|47495.3|47421.7|47401.7|278
1648737900000|2022-03-31 14:45:00|47472.8|47452.8|47400.7|47380.7|47472.8|47452.8|47400.7|47380.7|245
1648738200000|2022-03-31 14:50:00|47398.2|47378.2|47368.9|47348.9|47418.2|47398.2|47360.3|47340.3|285
1648738500000|2022-03-31 14:55:00|47367.5|47347.5|47366.4|47346.4|47382.8|47362.8|47323.9|47303.9|272
1648738800000|2022-03-31 15:00:00|47367.5|47347.5|47331.8|47311.8|47373.9|47353.9|47329.3|47309.3|374
1648739100000|2022-03-31 15:05:00|47330.4|47310.4|47376.8|47356.8|47376.8|47356.8|47296.8|47276.8|263
1648739400000|2022-03-31 15:10:00|47377.9|47357.9|47359.6|47339.6|47384.3|47364.3|47359.3|47339.3|176
1648739700000|2022-03-31 15:15:00|47358.2|47338.2|47372.9|47352.9|47376.8|47356.8|47339.3|47319.3|203
1648740000000|2022-03-31 15:20:00|47370.4|47350.4|47364.3|47344.3|47376.8|47356.8|47335.7|47315.7|110
1648740300000|2022-03-31 15:25:00|47365.7|47345.7|47347.1|47327.1|47379.3|47359.3|47344.3|47324.3|194
1648740600000|2022-03-31 15:30:00|47345.7|47325.7|47359|47339|47360.4|47340.4|47319.6|47299.6|116
1648740900000|2022-03-31 15:35:00|47374.3|47354.3|47419.3|47399.3|47421.8|47401.8|47371.8|47351.8|140
1648741200000|2022-03-31 15:40:00|47418.2|47398.2|47451.8|47431.8|47451.8|47431.8|47415.4|47395.4|222
1648741500000|2022-03-31 15:45:00|47461.8|47441.8|47469.6|47449.6|47507.1|47487.1|47447.1|47427.1|360
1648741800000|2022-03-31 15:50:00|47468.5|47448.5|47464.6|47444.6|47468.5|47448.5|47448.2|47428.2|180
1648742100000|2022-03-31 15:55:00|47467.1|47447.1|47481|47461|47502.1|47482.1|47467.1|47447.1|269
1648742400000|2022-03-31 16:00:00|47478.5|47458.5|47519.3|47499.3|47520.4|47500.4|47478.5|47458.5|386
1648742700000|2022-03-31 16:05:00|47517.9|47497.9|47494|47474|47529.3|47509.3|47481.5|47461.5|350
1648743000000|2022-03-31 16:10:00|47492.9|47472.9|47494|47474|47509.3|47489.3|47486.8|47466.8|88
1648743300000|2022-03-31 16:15:00|47491.5|47471.5|47490.4|47470.4|47496.5|47476.5|47481.5|47461.5|81
1648743600000|2022-03-31 16:20:00|47491.5|47471.5|47476.5|47456.5|47491.5|47471.5|47475.4|47455.4|152
1648743900000|2022-03-31 16:25:00|47475.4|47455.4|47469|47449|47475.4|47455.4|47456.5|47436.5|169
1648744200000|2022-03-31 16:30:00|47470.1|47450.1|47479|47459|47501.5|47481.5|47466.5|47446.5|160
1648744500000|2022-03-31 16:35:00|47480.1|47460.1|47497.9|47477.9|47497.9|47477.9|47480.1|47460.1|154
1648744800000|2022-03-31 16:40:00|47496.5|47476.5|47506.5|47486.5|47506.5|47486.5|47492.9|47472.9|152
1648745100000|2022-03-31 16:45:00|47507.9|47487.9|47528.2|47508.2|47529.3|47509.3|47500.4|47480.4|264
1648745400000|2022-03-31 16:50:00|47529.3|47509.3|47529.3|47509.3|47546.8|47526.8|47515.7|47495.7|261
1648745700000|2022-03-31 16:55:00|47528.2|47508.2|47536.2|47516.2|47565.1|47545.1|47507.9|47487.9|991
1648746000000|2022-03-31 17:00:00|47538.7|47518.7|47550.9|47530.9|47564.4|47544.4|47514.8|47494.8|395
1648746300000|2022-03-31 17:05:00|47548.4|47528.4|47521.9|47501.9|47559.4|47539.4|47521.9|47501.9|109
1648746600000|2022-03-31 17:10:00|47519.4|47499.4|47513.4|47493.4|47526.9|47506.9|47504.4|47484.4|201
1648746900000|2022-03-31 17:15:00|47512.3|47492.3|47503.4|47483.4|47512.3|47492.3|47492|47472|131
1648747200000|2022-03-31 17:20:00|47500.9|47480.9|47535.9|47515.9|47540.9|47520.9|47495.9|47475.9|175
1648747500000|2022-03-31 17:25:00|47534.5|47514.5|47548.4|47528.4|47558|47538|47525.9|47505.9|176
1648747800000|2022-03-31 17:30:00|47547.3|47527.3|47517|47497|47547.3|47527.3|47503.4|47483.4|111
1648748100000|2022-03-31 17:35:00|47518.4|47498.4|47477|47457|47527|47507|47465.9|47445.9|162
1648748400000|2022-03-31 17:40:00|47478.4|47458.4|47468.4|47448.4|47478.4|47458.4|47465.9|47445.9|41
1648748700000|2022-03-31 17:45:00|47465.9|47445.9|47467|47447|47473.4|47453.4|47453.4|47433.4|73
1648749000000|2022-03-31 17:50:00|47468.4|47448.4|47469.5|47449.5|47475.9|47455.9|47453.4|47433.4|97
1648749300000|2022-03-31 17:55:00|47470.9|47450.9|47447|47427|47473.4|47453.4|47445.6|47425.6|133
1648749600000|2022-03-31 18:00:00|47445.6|47425.6|47378.1|47358.1|47445.6|47425.6|47373.4|47353.4|175
1648749900000|2022-03-31 18:05:00|47375.2|47355.2|47373.1|47353.1|47377.7|47357.7|47342.7|47322.7|163
1648750200000|2022-03-31 18:10:00|47372|47352|47356.3|47336.3|47374.1|47354.1|47356.3|47336.3|196
1648750500000|2022-03-31 18:15:00|47358.8|47338.8|47362.7|47342.7|47378.1|47358.1|47356.3|47336.3|92
1648750800000|2022-03-31 18:20:00|47360.2|47340.2|47385.2|47365.2|47387.7|47367.7|47359.1|47339.1|47
1648751100000|2022-03-31 18:25:00|47384.1|47364.1|47315.6|47295.6|47386.6|47366.6|47313.1|47293.1|191
1648751400000|2022-03-31 18:30:00|47319.1|47299.1|47320.6|47300.6|47321.6|47301.6|47310.6|47290.6|50
1648751700000|2022-03-31 18:35:00|47318.1|47298.1|47341.7|47321.7|47346.7|47326.7|47315.6|47295.6|116
1648752000000|2022-03-31 18:40:00|47340.6|47320.6|47313.1|47293.1|47349.2|47329.2|47313.1|47293.1|159
1648752300000|2022-03-31 18:45:00|47310.6|47290.6|47322|47302|47328.1|47308.1|47303.4|47283.4|58
1648752600000|2022-03-31 18:50:00|47323.1|47303.1|47333.1|47313.1|47333.1|47313.1|47321.7|47301.7|37
1648752900000|2022-03-31 18:55:00|47334.5|47314.5|47360.6|47340.6|47365.6|47345.6|47334.5|47314.5|35
1648753200000|2022-03-31 19:00:00|47359.2|47339.2|47414.2|47394.2|47416.7|47396.7|47359.2|47339.2|36
1648753500000|2022-03-31 19:05:00|47412.7|47392.7|47420.6|47400.6|47420.6|47400.6|47395.6|47375.6|20
1648753800000|2022-03-31 19:10:00|47421.7|47401.7|47388.1|47368.1|47421.7|47401.7|47385.6|47365.6|32
1648754100000|2022-03-31 19:15:00|47389.2|47369.2|47374.5|47354.5|47392.7|47372.7|47370.6|47350.6|25
1648754400000|2022-03-31 19:20:00|47372|47352|47370.6|47350.6|47372|47352|47365.6|47345.6|19
1648754700000|2022-03-31 19:25:00|47373.1|47353.1|47357|47337|47374.2|47354.2|47357|47337|29
1648755000000|2022-03-31 19:30:00|47358.1|47338.1|47358.1|47338.1|47371.7|47351.7|47343.1|47323.1|43
1648755300000|2022-03-31 19:35:00|47360.6|47340.6|47373.1|47353.1|47390.6|47370.6|47360.6|47340.6|31
1648755600000|2022-03-31 19:40:00|47372|47352|47345.6|47325.6|47372|47352|47337.8|47317.8|34
1648755900000|2022-03-31 19:45:00|47344.2|47324.2|47334.2|47314.2|47352|47332|47334.2|47314.2|35
1648756200000|2022-03-31 19:50:00|47330.3|47310.3|47296.7|47276.7|47330.3|47310.3|47277|47257|97
1648756500000|2022-03-31 19:55:00|47295.6|47275.6|47197.3|47177.3|47298.1|47278.1|47197.3|47177.3|123
1648756800000|2022-03-31 20:00:00|47198.4|47178.4|47269.2|47249.2|47274.2|47254.2|47198.4|47178.4|85
1648757100000|2022-03-31 20:05:00|47270.3|47250.3|47310.3|47290.3|47310.3|47290.3|47269.2|47249.2|48
1648757400000|2022-03-31 20:10:00|47311.3|47291.3|47359.2|47339.2|47361.7|47341.7|47310.3|47290.3|35
1648757700000|2022-03-31 20:15:00|47354.2|47334.2|47341.7|47321.7|47354.2|47334.2|47334.2|47314.2|18
1648758000000|2022-03-31 20:20:00|47342.8|47322.8|47339.5|47319.5|47344.2|47324.2|47337|47317|9
1648758300000|2022-03-31 20:25:00|47340.6|47320.6|47305.3|47285.3|47340.6|47320.6|47305.3|47285.3|31
1648758600000|2022-03-31 20:30:00|47304.2|47284.2|47311.7|47291.7|47311.7|47291.7|47301.7|47281.7|16
1648758900000|2022-03-31 20:35:00|47310.6|47290.6|47304.2|47284.2|47310.6|47290.6|47300.6|47280.6|11
1648759200000|2022-03-31 20:40:00|47305.6|47285.6|47316.7|47296.7|47318.1|47298.1|47301.7|47281.7|28
1648759500000|2022-03-31 20:45:00|47315.3|47295.3|47287.8|47267.8|47322.8|47302.8|47273.9|47253.9|57
1648759800000|2022-03-31 20:50:00|47293.9|47273.9|47317.4|47297.4|47317.4|47297.4|47291.7|47271.7|28
1648760100000|2022-03-31 20:55:00|47316|47296|47327.8|47307.8|47333.9|47313.9|47316|47296|22
1648764000000|2022-03-31 22:00:00|47215.8|47195.8|47337.8|47317.8|47361.4|47341.4|47215.8|47195.8|56
1648764300000|2022-03-31 22:05:00|47336.7|47316.7|47345|47325|47345|47325|47330.3|47310.3|14
1648764600000|2022-03-31 22:10:00|47347.8|47327.8|47347.5|47327.5|47347.8|47327.8|47343.9|47323.9|20
1648764900000|2022-03-31 22:15:00|47348.9|47328.9|47370.3|47350.3|47370.3|47350.3|47347.5|47327.5|90
1648765200000|2022-03-31 22:20:00|47376.4|47356.4|47368.9|47348.9|47380.3|47360.3|47368.9|47348.9|32
1648765500000|2022-03-31 22:25:00|47367.8|47347.8|47356.4|47336.4|47367.8|47347.8|47355|47335|43
1648765800000|2022-03-31 22:30:00|47358.9|47338.9|47370.3|47350.3|47377.8|47357.8|47357.8|47337.8|24
1648766100000|2022-03-31 22:35:00|47369.2|47349.2|47367.8|47347.8|47369.2|47349.2|47357.5|47337.5|17
1648766400000|2022-03-31 22:40:00|47370.3|47350.3|47365|47345|47372.8|47352.8|47362.5|47342.5|17
1648766700000|2022-03-31 22:45:00|47372.8|47352.8|47377.8|47357.8|47377.8|47357.8|47367.5|47347.5|12
1648767000000|2022-03-31 22:50:00|47379.2|47359.2|47378.9|47358.9|47392.8|47372.8|47378.9|47358.9|24
1648767300000|2022-03-31 22:55:00|47380.3|47360.3|47387.8|47367.8|47392.8|47372.8|47380.3|47360.3|11
1648767600000|2022-03-31 23:00:00|47390.3|47370.3|47372.8|47352.8|47390.3|47370.3|47372.8|47352.8|13
1648767900000|2022-03-31 23:05:00|47371.7|47351.7|47365.3|47345.3|47371.7|47351.7|47346.7|47326.7|17
1648768200000|2022-03-31 23:10:00|47364.2|47344.2|47352.8|47332.8|47364.2|47344.2|47352.8|47332.8|6
1648768500000|2022-03-31 23:15:00|47350.3|47330.3|47351.7|47331.7|47357.8|47337.8|47350.3|47330.3|13
1648768800000|2022-03-31 23:20:00|47349.2|47329.2|47350.3|47330.3|47352.8|47332.8|47342.8|47322.8|11
1648769100000|2022-03-31 23:25:00|47351.4|47331.4|47391.7|47371.7|47391.7|47371.7|47350.3|47330.3|31
1648769400000|2022-03-31 23:30:00|47392.8|47372.8|47414.2|47394.2|47432.8|47412.8|47392.8|47372.8|29
1648769700000|2022-03-31 23:35:00|47415.3|47395.3|47426.7|47406.7|47426.7|47406.7|47414.2|47394.2|10
1648770000000|2022-03-31 23:40:00|47427.8|47407.8|47427.8|47407.8|47430.3|47410.3|47425.3|47405.3|8
1648770300000|2022-03-31 23:45:00|47429.2|47409.2|47428.2|47408.2|47441.7|47421.7|47418.2|47398.2|13
1648770600000|2022-03-31 23:50:00|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|47419.2|47399.2|8
1648770900000|2022-03-31 23:55:00|47438.2|47418.2|47410.7|47390.7|47443.5|47423.5|47410.7|47390.7|19
1648771200000|2022-04-01 00:00:00|47409.6|47389.6|47374.2|47354.2|47424.6|47404.6|47362.1|47342.1|36
1648771500000|2022-04-01 00:05:00|47375.7|47355.7|47380.7|47360.7|47385.7|47365.7|47370.7|47350.7|11
1648771800000|2022-04-01 00:10:00|47379.6|47359.6|47390.7|47370.7|47395.7|47375.7|47373.2|47353.2|16
1648772100000|2022-04-01 00:15:00|47389.6|47369.6|47413.2|47393.2|47430.7|47410.7|47383.2|47363.2|24
1648772400000|2022-04-01 00:20:00|47412.1|47392.1|47395.7|47375.7|47415.7|47395.7|47380.7|47360.7|44
1648772700000|2022-04-01 00:25:00|47394.3|47374.3|47335.7|47315.7|47394.3|47374.3|47325.7|47305.7|42
1648773000000|2022-04-01 00:30:00|47334.6|47314.6|47320.7|47300.7|47334.6|47314.6|47300.7|47280.7|48
1648773300000|2022-04-01 00:35:00|47323.2|47303.2|47338.2|47318.2|47338.2|47318.2|47309.3|47289.3|27
1648773600000|2022-04-01 00:40:00|47343.2|47323.2|47363.2|47343.2|47365.7|47345.7|47343.2|47323.2|20
1648773900000|2022-04-01 00:45:00|47364.3|47344.3|47350.7|47330.7|47365.7|47345.7|47340.7|47320.7|13
1648774200000|2022-04-01 00:50:00|47349.6|47329.6|47377.8|47357.8|47378.2|47358.2|47338.2|47318.2|25
1648774500000|2022-04-01 00:55:00|47379.3|47359.3|47366.8|47346.8|47380.7|47360.7|47355.7|47335.7|36
1648774800000|2022-04-01 01:00:00|47365.7|47345.7|47362.1|47342.1|47380.7|47360.7|47343.2|47323.2|94
1648775100000|2022-04-01 01:05:00|47360.7|47340.7|47361.8|47341.8|47365.7|47345.7|47328.2|47308.2|38
1648775400000|2022-04-01 01:10:00|47365.7|47345.7|47325.7|47305.7|47365.7|47345.7|47305.7|47285.7|48
1648775700000|2022-04-01 01:15:00|47323.2|47303.2|47318.2|47298.2|47323.2|47303.2|47308.2|47288.2|33
1648776000000|2022-04-01 01:20:00|47315.7|47295.7|47315.7|47295.7|47325.7|47305.7|47300.7|47280.7|68
1648776300000|2022-04-01 01:25:00|47314.3|47294.3|47329.6|47309.6|47335.7|47315.7|47303.2|47283.2|38
1648776600000|2022-04-01 01:30:00|47328.2|47308.2|47394.6|47374.6|47395.7|47375.7|47326.8|47306.8|143
1648776900000|2022-04-01 01:35:00|47393.2|47373.2|47389.6|47369.6|47398.2|47378.2|47376.8|47356.8|109
1648777200000|2022-04-01 01:40:00|47390.7|47370.7|47400.7|47380.7|47410.7|47390.7|47387.1|47367.1|50
1648777500000|2022-04-01 01:45:00|47399.6|47379.6|47409.6|47389.6|47415.7|47395.7|47374.3|47354.3|71
1648777800000|2022-04-01 01:50:00|47408.2|47388.2|47375.7|47355.7|47410.7|47390.7|47370.7|47350.7|66
1648778100000|2022-04-01 01:55:00|47376.8|47356.8|47402.1|47382.1|47410.7|47390.7|47363.2|47343.2|127
1648778400000|2022-04-01 02:00:00|47403.2|47383.2|47385.7|47365.7|47403.2|47383.2|47363.2|47343.2|33
1648778700000|2022-04-01 02:05:00|47383.2|47363.2|47332.1|47312.1|47383.2|47363.2|47332.1|47312.1|83
1648779000000|2022-04-01 02:10:00|47335.7|47315.7|47269.6|47249.6|47340.7|47320.7|47269.6|47249.6|90
1648779300000|2022-04-01 02:15:00|47267.1|47247.1|47300.7|47280.7|47313.2|47293.2|47267.1|47247.1|45
1648779600000|2022-04-01 02:20:00|47298.2|47278.2|47283.2|47263.2|47298.2|47278.2|47253.6|47233.6|56
1648779900000|2022-04-01 02:25:00|47282.1|47262.1|47246.8|47226.8|47282.1|47262.1|47240.7|47220.7|102
1648780200000|2022-04-01 02:30:00|47249.3|47229.3|47254.7|47234.7|47269.3|47249.3|47243.6|47223.6|84
1648780500000|2022-04-01 02:35:00|47255.7|47235.7|47220.7|47200.7|47256.1|47236.1|47218.2|47198.2|58
1648780800000|2022-04-01 02:40:00|47219.7|47199.7|47224.7|47204.7|47274.7|47254.7|47214.7|47194.7|66
1648781100000|2022-04-01 02:45:00|47226.1|47206.1|47232.2|47212.2|47232.2|47212.2|47214.7|47194.7|54
1648781400000|2022-04-01 02:50:00|47231.1|47211.1|47150|47130|47237.2|47217.2|47144.7|47124.7|116
1648781700000|2022-04-01 02:55:00|47147.5|47127.5|47151.4|47131.4|47157.9|47137.9|47131.4|47111.4|103
1648782000000|2022-04-01 03:00:00|47152.5|47132.5|47159|47139|47176.4|47156.4|47152.5|47132.5|65
1648782300000|2022-04-01 03:05:00|47156.5|47136.5|47111.5|47091.5|47167.5|47147.5|47106.5|47086.5|95
1648782600000|2022-04-01 03:10:00|47113.6|47093.6|47165|47145|47166.1|47146.1|47113.6|47093.6|54
1648782900000|2022-04-01 03:15:00|47164|47144|47186.5|47166.5|47191.5|47171.5|47164|47144|34
1648783200000|2022-04-01 03:20:00|47181.5|47161.5|47166.5|47146.5|47186.5|47166.5|47166.5|47146.5|27
1648783500000|2022-04-01 03:25:00|47162.9|47142.9|47157.5|47137.5|47165.4|47145.4|47154|47134|17
1648783800000|2022-04-01 03:30:00|47156.5|47136.5|47185.4|47165.4|47196.5|47176.5|47149|47129|30
1648784100000|2022-04-01 03:35:00|47186.5|47166.5|47176.5|47156.5|47186.5|47166.5|47166.5|47146.5|21
1648784400000|2022-04-01 03:40:00|47177.5|47157.5|47199|47179|47204|47184|47177.5|47157.5|22
1648784700000|2022-04-01 03:45:00|47197.9|47177.9|47205.4|47185.4|47209|47189|47196.5|47176.5|13
1648785000000|2022-04-01 03:50:00|47204|47184|47214|47194|47226.5|47206.5|47204|47184|28
1648785300000|2022-04-01 03:55:00|47210|47190|47221.5|47201.5|47221.5|47201.5|47202.9|47182.9|21
1648785600000|2022-04-01 04:00:00|47219|47199|47216.5|47196.5|47221.5|47201.5|47212.5|47192.5|14
1648785900000|2022-04-01 04:05:00|47214|47194|47204.3|47184.3|47216.5|47196.5|47204.3|47184.3|20
1648786200000|2022-04-01 04:10:00|47206.8|47186.8|47215.1|47195.1|47215.1|47195.1|47190|47170|20
1648786500000|2022-04-01 04:15:00|47212.6|47192.6|47207.9|47187.9|47215.1|47195.1|47207.9|47187.9|2
1648786800000|2022-04-01 04:20:00|47209|47189|47182.9|47162.9|47209|47189|47182.9|47162.9|19
1648787100000|2022-04-01 04:25:00|47181.9|47161.9|47175.4|47155.4|47182.9|47162.9|47171.5|47151.5|8
1648787400000|2022-04-01 04:30:00|47174|47154|47121.5|47101.5|47177.9|47157.9|47076.5|47056.5|114
1648787700000|2022-04-01 04:35:00|47120.4|47100.4|47081.5|47061.5|47120.4|47100.4|47066.5|47046.5|63
1648788000000|2022-04-01 04:40:00|47071.5|47051.5|47019|46999|47071.5|47051.5|47001.1|46981.1|91
1648788300000|2022-04-01 04:45:00|47016.5|46996.5|47036.5|47016.5|47046.5|47026.5|47014|46994|85
1648788600000|2022-04-01 04:50:00|47037.6|47017.6|47049|47029|47057.9|47037.9|47036.5|47016.5|45
1648788900000|2022-04-01 04:55:00|47044|47024|47027.9|47007.9|47046.5|47026.5|47019|46999|40
1648789200000|2022-04-01 05:00:00|47030.4|47010.4|47011.5|46991.5|47031.5|47011.5|47007.9|46987.9|71
1648789500000|2022-04-01 05:05:00|47015.4|46995.4|47029|47009|47029|47009|47014|46994|53
1648789800000|2022-04-01 05:10:00|47027.9|47007.9|47029|47009|47030.4|47010.4|47009|46989|67
1648790100000|2022-04-01 05:15:00|47026.9|47006.9|47036.5|47016.5|47046.5|47026.5|47014.4|46994.4|68
1648790400000|2022-04-01 05:20:00|47037.6|47017.6|47036.5|47016.5|47041.5|47021.5|47017.9|46997.9|47
1648790700000|2022-04-01 05:25:00|47029|47009|47016.5|46996.5|47029|47009|47000.4|46980.4|131
1648791000000|2022-04-01 05:30:00|47017.6|46997.6|46918|46898|47030.8|47010.8|46909.4|46889.4|325
1648791300000|2022-04-01 05:35:00|46916.9|46896.9|46876.9|46856.9|46946.9|46926.9|46862.3|46842.3|248
1648791600000|2022-04-01 05:40:00|46875.5|46855.5|46824.4|46804.4|46880.8|46860.8|46809.4|46789.4|250
1648791900000|2022-04-01 05:45:00|46823.3|46803.3|46797.3|46777.3|46860.8|46840.8|46797.3|46777.3|298
1648792200000|2022-04-01 05:50:00|46767.6|46747.6|46848.7|46828.7|46856.2|46836.2|46767.6|46747.6|283
1648792500000|2022-04-01 05:55:00|46847.3|46827.3|46843.3|46823.3|46852.3|46832.3|46801.2|46781.2|266
1648792800000|2022-04-01 06:00:00|46842.3|46822.3|46897.3|46877.3|46897.3|46877.3|46838.3|46818.3|214
1648793100000|2022-04-01 06:05:00|46894.8|46874.8|46900.1|46880.1|46934.8|46914.8|46892.3|46872.3|235
1648793400000|2022-04-01 06:10:00|46899.1|46879.1|46866.2|46846.2|46899.1|46879.1|46861.2|46841.2|92
1648793700000|2022-04-01 06:15:00|46861.2|46841.2|46842.3|46822.3|46861.2|46841.2|46841.2|46821.2|71
1648794000000|2022-04-01 06:20:00|46843.7|46823.7|46861.2|46841.2|46863.7|46843.7|46841.2|46821.2|70
1648794300000|2022-04-01 06:25:00|46860.2|46840.2|46874.8|46854.8|46892.3|46872.3|46853.3|46833.3|113
1648794600000|2022-04-01 06:30:00|46873.7|46853.7|46866.6|46846.6|46884.8|46864.8|46866.2|46846.2|83
1648794900000|2022-04-01 06:35:00|46867.7|46847.7|46880.2|46860.2|46916.2|46896.2|46866.6|46846.6|55
1648795200000|2022-04-01 06:40:00|46878.7|46858.7|46856.6|46836.6|46881.2|46861.2|46841.2|46821.2|126
1648795500000|2022-04-01 06:45:00|46857.7|46837.7|46847.7|46827.7|46877.7|46857.7|46814.1|46794.1|205
1648795800000|2022-04-01 06:50:00|46849.1|46829.1|46848.7|46828.7|46859.1|46839.1|46827.7|46807.7|132
1648796100000|2022-04-01 06:55:00|46847.7|46827.7|46891.2|46871.2|46892.7|46872.7|46845.2|46825.2|141
1648796400000|2022-04-01 07:00:00|46888.7|46868.7|46830.2|46810.2|46896.2|46876.2|46802.7|46782.7|155
1648796700000|2022-04-01 07:05:00|46831.6|46811.6|46849.1|46829.1|46849.1|46829.1|46811.6|46791.6|133
1648797000000|2022-04-01 07:10:00|46850.6|46830.6|46757.7|46737.7|46853.1|46833.1|46745.2|46725.2|204
1648797300000|2022-04-01 07:15:00|46756.6|46736.6|46849.1|46829.1|46849.1|46829.1|46737.7|46717.7|203
1648797600000|2022-04-01 07:20:00|46853.8|46833.8|46822.7|46802.7|46890.2|46870.2|46822.7|46802.7|83
1648797900000|2022-04-01 07:25:00|46823.8|46803.8|46816.3|46796.3|46840.2|46820.2|46796.6|46776.6|74
1648798200000|2022-04-01 07:30:00|46817.7|46797.7|46774.1|46754.1|46817.7|46797.7|46750.2|46730.2|111
1648798500000|2022-04-01 07:35:00|46770.2|46750.2|46812.7|46792.7|46852.7|46832.7|46770.2|46750.2|87
1648798800000|2022-04-01 07:40:00|46813.8|46793.8|46820.2|46800.2|46825.2|46805.2|46790.2|46770.2|83
1648799100000|2022-04-01 07:45:00|46821.3|46801.3|46862.3|46842.3|46887.3|46867.3|46817.7|46797.7|85
1648799400000|2022-04-01 07:50:00|46864.8|46844.8|46847.3|46827.3|46864.8|46844.8|46825.9|46805.9|49
1648799700000|2022-04-01 07:55:00|46849.8|46829.8|46857.3|46837.3|46879.8|46859.8|46849.8|46829.8|93
1648800000000|2022-04-01 08:00:00|46859.8|46839.8|46934.8|46914.8|46934.8|46914.8|46837.3|46817.3|110
1648800300000|2022-04-01 08:05:00|46932.3|46912.3|47139.5|47119.5|47153|47133|46932.3|46912.3|399
1648800600000|2022-04-01 08:10:00|47142|47122|47144.5|47124.5|47184.5|47164.5|47135.9|47115.9|169
1648800900000|2022-04-01 08:15:00|47145.5|47125.5|47235.9|47215.9|47254.5|47234.5|47145.5|47125.5|154
1648801200000|2022-04-01 08:20:00|47234.5|47214.5|47222|47202|47243.4|47223.4|47217|47197|81
1648801500000|2022-04-01 08:25:00|47223|47203|47133.4|47113.4|47234.5|47214.5|47127|47107|112
1648801800000|2022-04-01 08:30:00|47134.5|47114.5|47113.4|47093.4|47144.5|47124.5|47104.5|47084.5|100
1648802100000|2022-04-01 08:35:00|47112.4|47092.4|47067|47047|47123.4|47103.4|47059.5|47039.5|81
1648802400000|2022-04-01 08:40:00|47062|47042|47087|47067|47119.5|47099.5|47060.9|47040.9|50
1648802700000|2022-04-01 08:45:00|47089.5|47069.5|47049.5|47029.5|47093|47073|47044.5|47024.5|57
1648803000000|2022-04-01 08:50:00|47050.5|47030.5|47060.9|47040.9|47072|47052|47049.5|47029.5|58
1648803300000|2022-04-01 08:55:00|47062|47042|47104.5|47084.5|47104.5|47084.5|47048|47028|65
1648803600000|2022-04-01 09:00:00|47107|47087|47158.1|47138.1|47160.6|47140.6|47107|47087|105
1648803900000|2022-04-01 09:05:00|47157|47137|47104.5|47084.5|47162|47142|47104.5|47084.5|149
1648804200000|2022-04-01 09:10:00|47103.1|47083.1|47112|47092|47117|47097|47103.1|47083.1|125
1648804500000|2022-04-01 09:15:00|47113.1|47093.1|47117|47097|47119.5|47099.5|47109.5|47089.5|38
1648804800000|2022-04-01 09:20:00|47115.9|47095.9|47135.6|47115.6|47183.1|47163.1|47114.5|47094.5|86
1648805100000|2022-04-01 09:25:00|47134.5|47114.5|47112|47092|47145.6|47125.6|47112|47092|38
1648805400000|2022-04-01 09:30:00|47113.1|47093.1|47159.5|47139.5|47182|47162|47104.5|47084.5|68
1648805700000|2022-04-01 09:35:00|47160.6|47140.6|47159.5|47139.5|47168.1|47148.1|47149.5|47129.5|42
1648806000000|2022-04-01 09:40:00|47158.5|47138.5|47168.1|47148.1|47188.1|47168.1|47154.5|47134.5|66
1648806300000|2022-04-01 09:45:00|47169.5|47149.5|47192|47172|47194.5|47174.5|47169.5|47149.5|140
1648806600000|2022-04-01 09:50:00|47191|47171|47189.5|47169.5|47192|47172|47177|47157|53
1648806900000|2022-04-01 09:55:00|47190.6|47170.6|47167|47147|47207|47187|47150.6|47130.6|67
1648807200000|2022-04-01 10:00:00|47166|47146|47162|47142|47184.5|47164.5|47158.5|47138.5|174
1648807500000|2022-04-01 10:05:00|47164.5|47144.5|47154.9|47134.9|47174.9|47154.9|47152.8|47132.8|121
1648807800000|2022-04-01 10:10:00|47157.4|47137.4|47144.9|47124.9|47179.9|47159.9|47144.9|47124.9|110
1648808100000|2022-04-01 10:15:00|47141|47121|47122.4|47102.4|47143.9|47123.9|47122.4|47102.4|84
1648808400000|2022-04-01 10:20:00|47121.4|47101.4|47154.9|47134.9|47154.9|47134.9|47117|47097|202
1648808700000|2022-04-01 10:25:00|47157.4|47137.4|47119.9|47099.9|47164.9|47144.9|47106|47086|52
1648809000000|2022-04-01 10:30:00|47122.4|47102.4|47132.4|47112.4|47148.5|47128.5|47116|47096|56
1648809300000|2022-04-01 10:35:00|47133.5|47113.5|47082.4|47062.4|47139.9|47119.9|47082.4|47062.4|65
1648809600000|2022-04-01 10:40:00|47081.4|47061.4|47105.3|47085.3|47110.3|47090.3|47060.3|47040.3|78
1648809900000|2022-04-01 10:45:00|47102.8|47082.8|47080.3|47060.3|47105.3|47085.3|47065.3|47045.3|62
1648810200000|2022-04-01 10:50:00|47081.4|47061.4|47088.2|47068.2|47093.2|47073.2|47075.3|47055.3|158
1648810500000|2022-04-01 10:55:00|47085.7|47065.7|47075.7|47055.7|47093.2|47073.2|47063.2|47043.2|138
1648810800000|2022-04-01 11:00:00|47071.8|47051.8|47088.2|47068.2|47098.2|47078.2|47036.8|47016.8|76
1648811100000|2022-04-01 11:05:00|47087.2|47067.2|47044.7|47024.7|47089.3|47069.3|47035.7|47015.7|71
1648811400000|2022-04-01 11:10:00|47046.8|47026.8|47013.2|46993.2|47063.2|47043.2|47004.3|46984.3|104
1648811700000|2022-04-01 11:15:00|47024.3|47004.3|47081.8|47061.8|47093.2|47073.2|47024.3|47004.3|51
1648812000000|2022-04-01 11:20:00|47083.2|47063.2|47008.2|46988.2|47116.8|47096.8|47008.2|46988.2|93
1648812300000|2022-04-01 11:25:00|47010.7|46990.7|47048.2|47028.2|47060.7|47040.7|47010.7|46990.7|75
1648812600000|2022-04-01 11:30:00|47049.3|47029.3|46950.7|46930.7|47092.2|47072.2|46947.2|46927.2|201
1648812900000|2022-04-01 11:35:00|46952.9|46932.9|46989.7|46969.7|47033.2|47013.2|46947.2|46927.2|134
1648813200000|2022-04-01 11:40:00|46990.7|46970.7|46995.7|46975.7|47014.7|46994.7|46973.2|46953.2|51
1648813500000|2022-04-01 11:45:00|46994.7|46974.7|47008.3|46988.3|47010.8|46990.8|46983.2|46963.2|63
1648813800000|2022-04-01 11:50:00|47018.3|46998.3|47025.8|47005.8|47036.8|47016.8|47010.8|46990.8|204
1648814100000|2022-04-01 11:55:00|47024.7|47004.7|47036.8|47016.8|47042.9|47022.9|47020.8|47000.8|149
1648814400000|2022-04-01 12:00:00|47039.3|47019.3|47036.8|47016.8|47045.4|47025.4|46998.3|46978.3|330
1648814700000|2022-04-01 12:05:00|47035.8|47015.8|47102.5|47082.5|47108.5|47088.5|47024.7|47004.7|428
1648815000000|2022-04-01 12:10:00|47103.9|47083.9|46905.4|46885.4|47103.9|47083.9|46905.4|46885.4|309
1648815300000|2022-04-01 12:15:00|46906.4|46886.4|46892.9|46872.9|46918.9|46898.9|46817.9|46797.9|347
1648815600000|2022-04-01 12:20:00|46894.3|46874.3|46982.9|46962.9|46992.9|46972.9|46880.4|46860.4|290
1648815900000|2022-04-01 12:25:00|46983.9|46963.9|46992.9|46972.9|46992.9|46972.9|46950.4|46930.4|372
1648816200000|2022-04-01 12:30:00|46993.9|46973.9|47103.9|47083.9|47105|47085|46991.8|46971.8|337
1648816500000|2022-04-01 12:35:00|47106.4|47086.4|47117.5|47097.5|47132.5|47112.5|47090.4|47070.4|264
1648816800000|2022-04-01 12:40:00|47122.5|47102.5|47207.5|47187.5|47242.1|47222.1|47120|47100|363
1648817100000|2022-04-01 12:45:00|47206.4|47186.4|47194|47174|47237.5|47217.5|47172.5|47152.5|217
1648817400000|2022-04-01 12:50:00|47191.5|47171.5|47202.5|47182.5|47229.6|47209.6|47188.6|47168.6|131
1648817700000|2022-04-01 12:55:00|47201.5|47181.5|47175|47155|47231.8|47211.8|47169|47149|167
1648818000000|2022-04-01 13:00:00|47174|47154|47160.4|47140.4|47174|47154|47091.9|47071.9|230
1648818300000|2022-04-01 13:05:00|47161.9|47141.9|47210.8|47190.8|47214.8|47194.8|47124.4|47104.4|429
1648818600000|2022-04-01 13:10:00|47208.3|47188.3|47173.3|47153.3|47210.8|47190.8|47163.3|47143.3|136
1648818900000|2022-04-01 13:15:00|47167.3|47147.3|47178.3|47158.3|47186.9|47166.9|47103.3|47083.3|122
1648819200000|2022-04-01 13:20:00|47174.4|47154.4|47166.9|47146.9|47174.4|47154.4|47098.3|47078.3|147
1648819500000|2022-04-01 13:25:00|47169.4|47149.4|47125.8|47105.8|47170.8|47150.8|47110.8|47090.8|85
1648819800000|2022-04-01 13:30:00|47124.4|47104.4|47213.3|47193.3|47213.3|47193.3|47114.8|47094.8|199
1648820100000|2022-04-01 13:35:00|47212.3|47192.3|47125.8|47105.8|47213.3|47193.3|47125.8|47105.8|248
1648820400000|2022-04-01 13:40:00|47127.3|47107.3|47341.9|47321.9|47379.4|47359.4|47091.9|47071.9|575
1648820700000|2022-04-01 13:45:00|47342.9|47322.9|47524|47504|47554|47534|47322.7|47302.7|973
1648821000000|2022-04-01 13:50:00|47522.9|47502.9|47275.4|47255.4|47522.9|47502.9|47272.9|47252.9|616
1648821300000|2022-04-01 13:55:00|47279|47259|47212.9|47192.9|47291.5|47271.5|47185.4|47165.4|469
1648821600000|2022-04-01 14:00:00|47211.5|47191.5|47167.9|47147.9|47255.4|47235.4|47162.9|47142.9|367
1648821900000|2022-04-01 14:05:00|47169.4|47149.4|47008.3|46988.3|47182.9|47162.9|46953.3|46933.3|608
1648822200000|2022-04-01 14:10:00|47007.3|46987.3|47050.5|47030.5|47065.8|47045.8|47007.3|46987.3|316
1648822500000|2022-04-01 14:15:00|47046.9|47026.9|47011.9|46991.9|47065.9|47045.9|47003.4|46983.4|302
1648822800000|2022-04-01 14:20:00|47010.9|46990.9|47018.4|46998.4|47028|47008|46991.9|46971.9|408
1648823100000|2022-04-01 14:25:00|47019.4|46999.4|46953.4|46933.4|47046.9|47026.9|46953.4|46933.4|211
1648823400000|2022-04-01 14:30:00|46951.9|46931.9|47033.4|47013.4|47034.8|47014.8|46884.4|46864.4|490
1648823700000|2022-04-01 14:35:00|47034.8|47014.8|46993.8|46973.8|47035.9|47015.9|46913.8|46893.8|244
1648824000000|2022-04-01 14:40:00|46991.3|46971.3|47031.3|47011.3|47036.3|47016.3|46981.3|46961.3|244
1648824300000|2022-04-01 14:45:00|47033.8|47013.8|47049.2|47029.2|47079.8|47059.8|47013.8|46993.8|218
1648824600000|2022-04-01 14:50:00|47046.3|47026.3|47063.8|47043.8|47097.7|47077.7|47033.4|47013.4|186
1648824900000|2022-04-01 14:55:00|47068.8|47048.8|47158.4|47138.4|47181.9|47161.9|47058.4|47038.4|296
1648825200000|2022-04-01 15:00:00|47159.8|47139.8|47209.4|47189.4|47223.4|47203.4|47138.8|47118.8|206
1648825500000|2022-04-01 15:05:00|47215.9|47195.9|47231.9|47211.9|47258.4|47238.4|47189.4|47169.4|207
1648825800000|2022-04-01 15:10:00|47238.4|47218.4|47254.4|47234.4|47260.9|47240.9|47238.4|47218.4|270
1648826100000|2022-04-01 15:15:00|47255.9|47235.9|47268.4|47248.4|47295.9|47275.9|47223.4|47203.4|193
1648826400000|2022-04-01 15:20:00|47269.8|47249.8|47324.9|47304.9|47336.3|47316.3|47260.9|47240.9|213
1648826700000|2022-04-01 15:25:00|47326.3|47306.3|47291.3|47271.3|47339.9|47319.9|47288.8|47268.8|173
1648827000000|2022-04-01 15:30:00|47292.4|47272.4|47298.4|47278.4|47315.9|47295.9|47292.4|47272.4|229
1648827300000|2022-04-01 15:35:00|47295.9|47275.9|47313.4|47293.4|47332.4|47312.4|47289.9|47269.9|195
1648827600000|2022-04-01 15:40:00|47310.9|47290.9|47308.4|47288.4|47315.9|47295.9|47272|47252|215
1648827900000|2022-04-01 15:45:00|47307.4|47287.4|47372|47352|47389.9|47369.9|47299.5|47279.5|269
1648828200000|2022-04-01 15:50:00|47373.4|47353.4|47365.9|47345.9|47380.5|47360.5|47308.4|47288.4|223
1648828500000|2022-04-01 15:55:00|47364.5|47344.5|47314.5|47294.5|47364.5|47344.5|47314.5|47294.5|166
1648828800000|2022-04-01 16:00:00|47312|47292|47304.5|47284.5|47328.4|47308.4|47274.9|47254.9|241
1648829100000|2022-04-01 16:05:00|47303.4|47283.4|47225.5|47205.5|47303.4|47283.4|47215.9|47195.9|301
1648829400000|2022-04-01 16:10:00|47227|47207|47235.9|47215.9|47255.9|47235.9|47224.9|47204.9|230
1648829700000|2022-04-01 16:15:00|47234.9|47214.9|47153.8|47133.8|47235.9|47215.9|47133.8|47113.8|272
1648830000000|2022-04-01 16:20:00|47154.9|47134.9|47100.3|47080.3|47163.8|47143.8|47100.3|47080.3|165
1648830300000|2022-04-01 16:25:00|47102.8|47082.8|47116.4|47096.4|47140.3|47120.3|47076.3|47056.3|298
1648830600000|2022-04-01 16:30:00|47115.3|47095.3|47001.4|46981.4|47115.3|47095.3|46996.8|46976.8|305
1648830900000|2022-04-01 16:35:00|47002.8|46982.8|47023.9|47003.9|47023.9|47003.9|46968.9|46948.9|262
1648831200000|2022-04-01 16:40:00|47021|47001|46921.4|46901.4|47021.4|47001.4|46911.8|46891.8|325
1648831500000|2022-04-01 16:45:00|46919.9|46899.9|46916.4|46896.4|46939.9|46919.9|46911.4|46891.4|233
1648831800000|2022-04-01 16:50:00|46913.9|46893.9|46949.5|46929.5|46964.9|46944.9|46913.9|46893.9|562
1648832100000|2022-04-01 16:55:00|46948.5|46928.5|46945.6|46925.6|46964.7|46944.7|46868.1|46848.1|1154
1648832400000|2022-04-01 17:00:00|46944.5|46924.5|46964.1|46944.1|46970.6|46950.6|46933.1|46913.1|279
1648832700000|2022-04-01 17:05:00|46965.6|46945.6|46955.6|46935.6|46982|46962|46950.6|46930.6|62
1648833000000|2022-04-01 17:10:00|46953.1|46933.1|46935.6|46915.6|46956.6|46936.6|46925.6|46905.6|201
1648833300000|2022-04-01 17:15:00|46933.1|46913.1|46935.6|46915.6|46938.1|46918.1|46918.1|46898.1|84
1648833600000|2022-04-01 17:20:00|46934.1|46914.1|46973.1|46953.1|46973.1|46953.1|46921.6|46901.6|204
1648833900000|2022-04-01 17:25:00|46971.6|46951.6|46973.1|46953.1|46983.1|46963.1|46968.1|46948.1|175
1648834200000|2022-04-01 17:30:00|46971.6|46951.6|46973.5|46953.5|46979.9|46959.9|46942|46922|176
1648834500000|2022-04-01 17:35:00|46972|46952|46991|46971|47001|46981|46966|46946|73
1648834800000|2022-04-01 17:40:00|46992.4|46972.4|46991|46971|47019.9|46999.9|46986|46966|132
1648835100000|2022-04-01 17:45:00|46990|46970|46996|46976|47007.5|46987.5|46978.5|46958.5|65
1648835400000|2022-04-01 17:50:00|46993.5|46973.5|46961|46941|46998.5|46978.5|46947.5|46927.5|157
1648835700000|2022-04-01 17:55:00|46960|46940|46988.5|46968.5|46997|46977|46954.5|46934.5|59
1648836000000|2022-04-01 18:00:00|46993.5|46973.5|46997.1|46977.1|47006|46986|46986|46966|78
1648836300000|2022-04-01 18:05:00|46998.5|46978.5|47037.1|47017.1|47039.6|47019.6|46998.5|46978.5|119
1648836600000|2022-04-01 18:10:00|47039.6|47019.6|47056|47036|47056|47036|47028.5|47008.5|35
1648836900000|2022-04-01 18:15:00|47061|47041|47027.5|47007.5|47066|47046|47023.5|47003.5|123
1648837200000|2022-04-01 18:20:00|47028.9|47008.9|47043.5|47023.5|47046|47026|47028.5|47008.5|65
1648837500000|2022-04-01 18:25:00|47045|47025|47061|47041|47063.5|47043.5|47044.6|47024.6|67
1648837800000|2022-04-01 18:30:00|47062.1|47042.1|47043.1|47023.1|47066|47046|47039.6|47019.6|256
1648838100000|2022-04-01 18:35:00|47041.7|47021.7|47035.2|47015.2|47041.7|47021.7|47020.6|47000.6|226
1648838400000|2022-04-01 18:40:00|47036.7|47016.7|47038.7|47018.7|47042.7|47022.7|47033.7|47013.7|231
1648838700000|2022-04-01 18:45:00|47040.2|47020.2|47035.2|47015.2|47045.2|47025.2|47032.7|47012.7|92
1648839000000|2022-04-01 18:50:00|47032.7|47012.7|47057.7|47037.7|47057.7|47037.7|47030.2|47010.2|87
1648839300000|2022-04-01 18:55:00|47056.7|47036.7|47041.3|47021.3|47059.2|47039.2|47032.7|47012.7|22
1648839600000|2022-04-01 19:00:00|47037.7|47017.7|47048.8|47028.8|47056.7|47036.7|47037.7|47017.7|176
1648839900000|2022-04-01 19:05:00|47045.2|47025.2|47041.3|47021.3|47061.7|47041.7|47040.2|47020.2|85
1648840200000|2022-04-01 19:10:00|47037.7|47017.7|47041.7|47021.7|47044.2|47024.2|47027.7|47007.7|195
1648840500000|2022-04-01 19:15:00|47043.8|47023.8|47041.7|47021.7|47064.2|47044.2|47041.7|47021.7|112
1648840800000|2022-04-01 19:20:00|47040.2|47020.2|47054.2|47034.2|47059.2|47039.2|47040.2|47020.2|43
1648841100000|2022-04-01 19:25:00|47055.6|47035.6|47051.7|47031.7|47059.2|47039.2|47046.7|47026.7|22
1648841400000|2022-04-01 19:30:00|47053.8|47033.8|47057.7|47037.7|47076.7|47056.7|47046.7|47026.7|87
1648841700000|2022-04-01 19:35:00|47059.2|47039.2|47071.7|47051.7|47071.7|47051.7|47044.2|47024.2|26
1648842000000|2022-04-01 19:40:00|47074.2|47054.2|47067.7|47047.7|47086.7|47066.7|47066.7|47046.7|28
1648842300000|2022-04-01 19:45:00|47069.2|47049.2|47094.2|47074.2|47094.2|47074.2|47069.2|47049.2|23
1648842600000|2022-04-01 19:50:00|47095.7|47075.7|47168.2|47148.2|47173.2|47153.2|47095.7|47075.7|127
1648842900000|2022-04-01 19:55:00|47166.7|47146.7|47203.2|47183.2|47203.2|47183.2|47166.7|47146.7|126
1648843200000|2022-04-01 20:00:00|47204.2|47184.2|47125.3|47105.3|47204.2|47184.2|47124.2|47104.2|75
1648843500000|2022-04-01 20:05:00|47126.7|47106.7|47145.3|47125.3|47149.2|47129.2|47109.2|47089.2|37
1648843800000|2022-04-01 20:10:00|47147.8|47127.8|47127.8|47107.8|47154.2|47134.2|47127.8|47107.8|69
1648844100000|2022-04-01 20:15:00|47125.3|47105.3|47112.8|47092.8|47127.8|47107.8|47111.3|47091.3|7
1648844400000|2022-04-01 20:20:00|47108.8|47088.8|47117.8|47097.8|47117.8|47097.8|47107.8|47087.8|18
1648844700000|2022-04-01 20:25:00|47120.3|47100.3|47083.4|47063.4|47120.3|47100.3|47083.4|47063.4|25
1648845000000|2022-04-01 20:30:00|47082.3|47062.3|47094.8|47074.8|47097.3|47077.3|47082.3|47062.3|14
1648845300000|2022-04-01 20:35:00|47092.3|47072.3|47085.9|47065.9|47092.3|47072.3|47085.9|47065.9|5
1648845600000|2022-04-01 20:40:00|47082.3|47062.3|47084.9|47064.9|47084.9|47064.9|47078.4|47058.4|17
1648845900000|2022-04-01 20:45:00|47094.9|47074.9|47101.3|47081.3|47109.9|47089.9|47094.9|47074.9|32
1648846200000|2022-04-01 20:50:00|47103.8|47083.8|47104.9|47084.9|47104.9|47084.9|47096.3|47076.3|21
1648846500000|2022-04-01 20:55:00|47106.3|47086.3|47115.3|47095.3|47115.3|47095.3|47106.3|47086.3|41
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47116.4|47096.4|47150.4|47130.4|47112.3|47092.3|23
1649023500000|2022-04-03 22:05:00|47119.5|47099.5|47125.1|47105.1|47125.1|47105.1|47111|47091|26
1649023800000|2022-04-03 22:10:00|47124.1|47104.1|47114.1|47094.1|47124.1|47104.1|47111.6|47091.6|15
1649024100000|2022-04-03 22:15:00|47113.2|47093.2|47081.6|47061.6|47113.2|47093.2|47081.6|47061.6|29
1649024400000|2022-04-03 22:20:00|47080.7|47060.7|47071.6|47051.6|47090.1|47070.1|47069.1|47049.1|14
1649024700000|2022-04-03 22:25:00|47070.7|47050.7|47072.2|47052.2|47080.7|47060.7|47066.6|47046.6|12
1649025000000|2022-04-03 22:30:00|47073.2|47053.2|47054.1|47034.1|47074.1|47054.1|47052.2|47032.2|25
1649025300000|2022-04-03 22:35:00|47051.6|47031.6|47040.7|47020.7|47054.1|47034.1|47040.7|47020.7|22
1649025600000|2022-04-03 22:40:00|47039.7|47019.7|47055.7|47035.7|47057.2|47037.2|47039.7|47019.7|14
1649025900000|2022-04-03 22:45:00|47057.2|47037.2|47061.6|47041.6|47063.2|47043.2|47054.7|47034.7|49
1649026200000|2022-04-03 22:50:00|47060.1|47040.1|47060.1|47040.1|47062.6|47042.6|47057.6|47037.6|3
1649026500000|2022-04-03 22:55:00|47061|47041|47066.6|47046.6|47068.2|47048.2|47057.6|47037.6|19
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47057.6|47037.6|47066.6|47046.6|47052.6|47032.6|13
1649027100000|2022-04-03 23:05:00|47055.1|47035.1|47065.7|47045.7|47065.7|47045.7|47055.1|47035.1|11
1649027400000|2022-04-03 23:10:00|47064.1|47044.1|47056.7|47036.7|47069.2|47049.2|47056.7|47036.7|31
1649027700000|2022-04-03 23:15:00|47054.2|47034.2|47054.2|47034.2|47060.1|47040.1|47054.2|47034.2|10
1649028000000|2022-04-03 23:20:00|47053.2|47033.2|47042.6|47022.6|47056.7|47036.7|47042.6|47022.6|7
1649028300000|2022-04-03 23:25:00|47041.7|47021.7|47042.6|47022.6|47045.1|47025.1|47040.1|47020.1|10
1649028600000|2022-04-03 23:30:00|47043.6|47023.6|47032.6|47012.6|47046.7|47026.7|47032.6|47012.6|13
1649028900000|2022-04-03 23:35:00|47027.6|47007.6|47042.6|47022.6|47043.6|47023.6|47027.6|47007.6|15
1649029200000|2022-04-03 23:40:00|47041.7|47021.7|47041.7|47021.7|47045.1|47025.1|47041.7|47021.7|1
1649029500000|2022-04-03 23:45:00|47039.2|47019.2|47028.2|47008.2|47039.2|47019.2|47015.7|46995.7|36
1649029800000|2022-04-03 23:50:00|47027.3|47007.3|47018.2|46998.2|47029.8|47009.8|47014.2|46994.2|12
1649030100000|2022-04-03 23:55:00|47016.7|46996.7|47021.3|47001.3|47021.3|47001.3|47015.7|46995.7|1
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47050.7|47030.7|47062.3|47042.3|47025.7|47005.7|31
1649030700000|2022-04-04 00:05:00|47047.3|47027.3|47062.6|47042.6|47062.6|47042.6|47028.2|47008.2|26
1649031000000|2022-04-04 00:10:00|47063.6|47043.6|47059.8|47039.8|47070.7|47050.7|47053.2|47033.2|20
1649031300000|2022-04-04 00:15:00|47062.3|47042.3|47065.7|47045.7|47075.7|47055.7|47062.3|47042.3|30
1649031600000|2022-04-04 00:20:00|47064.2|47044.2|47079.8|47059.8|47079.8|47059.8|47063.2|47043.2|16
1649031900000|2022-04-04 00:25:00|47080.8|47060.8|47077.3|47057.3|47082.3|47062.3|47065.8|47045.8|16
1649032200000|2022-04-04 00:30:00|47078.9|47058.9|47066.4|47046.4|47083.3|47063.3|47065.8|47045.8|14
1649032500000|2022-04-04 00:35:00|47067.3|47047.3|47068.3|47048.3|47078.3|47058.3|47057.3|47037.3|14
1649032800000|2022-04-04 00:40:00|47069.8|47049.8|47069.8|47049.8|47073.3|47053.3|47054.2|47034.2|33
1649033100000|2022-04-04 00:45:00|47070.8|47050.8|47075.8|47055.8|47084.8|47064.8|47070.8|47050.8|14
1649033400000|2022-04-04 00:50:00|47073.3|47053.3|47060.8|47040.8|47073.3|47053.3|47059.8|47039.8|28
1649033700000|2022-04-04 00:55:00|47059.8|47039.8|47067.3|47047.3|47069.8|47049.8|47055.8|47035.8|34
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47092.7|47072.7|47128.3|47108.3|47061.7|47041.7|85
1649034300000|2022-04-04 01:05:00|47095.8|47075.8|47113.3|47093.3|47113.3|47093.3|47085.8|47065.8|17
1649034600000|2022-04-04 01:10:00|47115.8|47095.8|47090.8|47070.8|47130.8|47110.8|47089.2|47069.2|26
1649034900000|2022-04-04 01:15:00|47095.8|47075.8|47113.3|47093.3|47115.8|47095.8|47095.8|47075.8|11
1649035200000|2022-04-04 01:20:00|47114.2|47094.2|47130.8|47110.8|47130.8|47110.8|47113.3|47093.3|21
1649035500000|2022-04-04 01:25:00|47129.9|47109.9|47124.9|47104.9|47130.8|47110.8|47103.9|47083.9|42
1649035800000|2022-04-04 01:30:00|47123.9|47103.9|47145.8|47125.8|47150.8|47130.8|47123.9|47103.9|24
1649036100000|2022-04-04 01:35:00|47148.3|47128.3|47153.3|47133.3|47160.8|47140.8|47148.3|47128.3|25
1649036400000|2022-04-04 01:40:00|47155.8|47135.8|47195.8|47175.8|47198.3|47178.3|47155.8|47135.8|68
1649036700000|2022-04-04 01:45:00|47191.8|47171.8|47174.9|47154.9|47191.8|47171.8|47174.9|47154.9|17
1649037000000|2022-04-04 01:50:00|47175.8|47155.8|47168.3|47148.3|47175.8|47155.8|47166.8|47146.8|16
1649037300000|2022-04-04 01:55:00|47166.8|47146.8|47148.3|47128.3|47166.8|47146.8|47127.4|47107.4|45
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|47118.3|47098.3|47150.8|47130.8|47118.3|47098.3|27
1649037900000|2022-04-04 02:05:00|47117.4|47097.4|47094.9|47074.9|47117.4|47097.4|47094.9|47074.9|24
1649038200000|2022-04-04 02:10:00|47097.4|47077.4|47098.9|47078.9|47111.8|47091.8|47097.4|47077.4|20
1649038500000|2022-04-04 02:15:00|47098|47078|47083.3|47063.3|47098|47078|47068.3|47048.3|35
1649038800000|2022-04-04 02:20:00|47080.8|47060.8|47065.8|47045.8|47090.8|47070.8|47063.3|47043.3|20
1649039100000|2022-04-04 02:25:00|47064.9|47044.9|47078.3|47058.3|47079.9|47059.9|47039.3|47019.3|47
1649039400000|2022-04-04 02:30:00|47077.4|47057.4|47045.8|47025.8|47077.4|47057.4|47040.8|47020.8|14
1649039700000|2022-04-04 02:35:00|47046.8|47026.8|47043.3|47023.3|47056.8|47036.8|47037.4|47017.4|29
1649040000000|2022-04-04 02:40:00|47044.9|47024.9|47043.3|47023.3|47047.4|47027.4|47040.8|47020.8|20
1649040300000|2022-04-04 02:45:00|47040.8|47020.8|47040.9|47020.9|47044.9|47024.9|47038.3|47018.3|19
1649040600000|2022-04-04 02:50:00|47039.9|47019.9|46997.4|46977.4|47039.9|47019.9|46988.4|46968.4|57
1649040900000|2022-04-04 02:55:00|47002.4|46982.4|46987.4|46967.4|47008.4|46988.4|46983.4|46963.4|42
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|46999.3|46979.3|47004.9|46984.9|46973.4|46953.4|18
1649041500000|2022-04-04 03:05:00|46995.9|46975.9|47033.4|47013.4|47040.9|47020.9|46985.9|46965.9|42
1649041800000|2022-04-04 03:10:00|47030.9|47010.9|47023.4|47003.4|47033.4|47013.4|47013.4|46993.4|8
1649042100000|2022-04-04 03:15:00|47024.3|47004.3|47015.9|46995.9|47024.3|47004.3|47013.4|46993.4|13
1649042400000|2022-04-04 03:20:00|47013.4|46993.4|47004.3|46984.3|47019.9|46999.9|46990.9|46970.9|27
1649042700000|2022-04-04 03:25:00|47005.3|46985.3|47010.9|46990.9|47014.3|46994.3|47004.3|46984.3|7
1649043000000|2022-04-04 03:30:00|47009.3|46989.3|47010.9|46990.9|47019.9|46999.9|46998.4|46978.4|9
1649043300000|2022-04-04 03:35:00|47013.4|46993.4|47019.9|46999.9|47022.4|47002.4|47010.9|46990.9|5
1649043600000|2022-04-04 03:40:00|47017.4|46997.4|47010.9|46990.9|47017.4|46997.4|47005.9|46985.9|8
1649043900000|2022-04-04 03:45:00|47010|46990|47005|46985|47010|46990|47005|46985|2
1649044200000|2022-04-04 03:50:00|47003.4|46983.4|47005.9|46985.9|47007.5|46987.5|47000.9|46980.9|20
1649044500000|2022-04-04 03:55:00|47007.5|46987.5|47028.4|47008.4|47030|47010|47007.5|46987.5|20
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|47008.4|46988.4|47030|47010|47005.9|46985.9|21
1649045100000|2022-04-04 04:05:00|47010|46990|46955|46935|47010.9|46990.9|46955|46935|28
1649045400000|2022-04-04 04:10:00|46952.5|46932.5|46952.5|46932.5|46967.5|46947.5|46945.9|46925.9|41
1649045700000|2022-04-04 04:15:00|46955|46935|46969.4|46949.4|46975.9|46955.9|46955|46935|14
1649046000000|2022-04-04 04:20:00|46968.4|46948.4|46953.4|46933.4|46968.4|46948.4|46948.4|46928.4|21
1649046300000|2022-04-04 04:25:00|46951.9|46931.9|46950|46930|46951.9|46931.9|46945|46925|21
1649046600000|2022-04-04 04:30:00|46952.5|46932.5|46942.5|46922.5|46953.4|46933.4|46942.5|46922.5|16
1649046900000|2022-04-04 04:35:00|46943.4|46923.4|46947.5|46927.5|46949.4|46929.4|46942.5|46922.5|15
1649047200000|2022-04-04 04:40:00|46946.6|46926.6|46955.9|46935.9|46960.9|46940.9|46944.1|46924.1|17
1649047500000|2022-04-04 04:45:00|46956.9|46936.9|46962.5|46942.5|46962.5|46942.5|46955.9|46935.9|10
1649047800000|2022-04-04 04:50:00|46960|46940|46935.9|46915.9|46960|46940|46929.4|46909.4|30
1649048100000|2022-04-04 04:55:00|46975.9|46955.9|47005.9|46985.9|47015.9|46995.9|46975.9|46955.9|39
1649048400000|2022-04-04 05:00:00|47004.4|46984.4|46995.9|46975.9|47005.9|46985.9|46987.5|46967.5|26
1649048700000|2022-04-04 05:05:00|46998.4|46978.4|46998.4|46978.4|47001.9|46981.9|46995.9|46975.9|25
1649049000000|2022-04-04 05:10:00|46995.9|46975.9|46988.5|46968.5|46996|46976|46980|46960|120
1649049300000|2022-04-04 05:15:00|46989.4|46969.4|46993.5|46973.5|47003.5|46983.5|46988.5|46968.5|117
1649049600000|2022-04-04 05:20:00|46994.4|46974.4|46998.5|46978.5|47004.4|46984.4|46994.4|46974.4|19
1649049900000|2022-04-04 05:25:00|46996|46976|46996.9|46976.9|46998.5|46978.5|46983.5|46963.5|7
1649050200000|2022-04-04 05:30:00|46996|46976|47007.5|46987.5|47007.5|46987.5|46993.5|46973.5|10
1649050500000|2022-04-04 05:35:00|47006|46986|47073.5|47053.5|47082.5|47062.5|47004.4|46984.4|52
1649050800000|2022-04-04 05:40:00|47074.4|47054.4|47082.5|47062.5|47091|47071|47073.5|47053.5|19
1649051100000|2022-04-04 05:45:00|47081|47061|47086|47066|47088.5|47068.5|47081|47061|6
1649051400000|2022-04-04 05:50:00|47082.5|47062.5|47066.9|47046.9|47085|47065|47054.4|47034.4|106
1649051700000|2022-04-04 05:55:00|47068.5|47048.5|47086|47066|47093.5|47073.5|47063.5|47043.5|118
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47083.5|47063.5|47093.5|47073.5|47076|47056|148
1649052300000|2022-04-04 06:05:00|47081|47061|47075.1|47055.1|47086|47066|47046|47026|97
1649052600000|2022-04-04 06:10:00|47073.5|47053.5|47127.6|47107.6|47127.6|47107.6|47073.5|47053.5|44
1649052900000|2022-04-04 06:15:00|47126|47106|47091.9|47071.9|47126|47106|47086|47066|62
1649053200000|2022-04-04 06:20:00|47088.5|47068.5|47082.6|47062.6|47100.1|47080.1|47076|47056|83
1649053500000|2022-04-04 06:25:00|47081|47061|47077.6|47057.6|47083.5|47063.5|47067.9|47047.9|126
1649053800000|2022-04-04 06:30:00|47076|47056|47056|47036|47081|47061|47051|47031|74
1649054100000|2022-04-04 06:35:00|47054.4|47034.4|47046|47026|47054.4|47034.4|47013.5|46993.5|67
1649054400000|2022-04-04 06:40:00|47043.5|47023.5|47086|47066|47086|47066|47043.5|47023.5|41
1649054700000|2022-04-04 06:45:00|47086.9|47066.9|47061|47041|47089.4|47069.4|47058.5|47038.5|51
1649055000000|2022-04-04 06:50:00|47058.5|47038.5|47061|47041|47068.5|47048.5|47047.6|47027.6|105
1649055300000|2022-04-04 06:55:00|47058.5|47038.5|47093.5|47073.5|47093.5|47073.5|47056|47036|70
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47111|47091|47114.5|47094.5|47063.5|47043.5|103
1649055900000|2022-04-04 07:05:00|47113.5|47093.5|47092.9|47072.9|47153.5|47133.5|47066|47046|140
1649056200000|2022-04-04 07:10:00|47092|47072|47159.5|47139.5|47159.5|47139.5|47083.5|47063.5|105
1649056500000|2022-04-04 07:15:00|47164.5|47144.5|47189.5|47169.5|47189.5|47169.5|47156|47136|78
1649056800000|2022-04-04 07:20:00|47186|47166|47136|47116|47186|47166|47126|47106|69
1649057100000|2022-04-04 07:25:00|47133.5|47113.5|47121|47101|47136|47116|47104.5|47084.5|32
1649057400000|2022-04-04 07:30:00|47122|47102|47123.5|47103.5|47138.5|47118.5|47113.5|47093.5|16
1649057700000|2022-04-04 07:35:00|47124.5|47104.5|47183.6|47163.6|47183.6|47163.6|47124.5|47104.5|36
1649058000000|2022-04-04 07:40:00|47181.1|47161.1|47262.9|47242.9|47270.4|47250.4|47175.1|47155.1|159
1649058300000|2022-04-04 07:45:00|47267.9|47247.9|47286.4|47266.4|47286.4|47266.4|47267.9|47247.9|43
1649058600000|2022-04-04 07:50:00|47292.6|47272.6|47277.9|47257.9|47304.5|47284.5|47270.4|47250.4|71
1649058900000|2022-04-04 07:55:00|47277|47257|47292|47272|47295.4|47275.4|47240.4|47220.4|70
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47360.4|47340.4|47360.4|47340.4|47277.9|47257.9|108
1649059500000|2022-04-04 08:05:00|47359.5|47339.5|47334.8|47314.8|47360.4|47340.4|47317.9|47297.9|90
1649059800000|2022-04-04 08:10:00|47333.9|47313.9|47312.9|47292.9|47337.9|47317.9|47310.4|47290.4|32
1649060100000|2022-04-04 08:15:00|47311.1|47291.1|47287.9|47267.9|47327.9|47307.9|47287.9|47267.9|64
1649060400000|2022-04-04 08:20:00|47285.4|47265.4|47282.9|47262.9|47297|47277|47272.9|47252.9|36
1649060700000|2022-04-04 08:25:00|47275.4|47255.4|47245.4|47225.4|47302.9|47282.9|47245.4|47225.4|68
1649061000000|2022-04-04 08:30:00|47244.5|47224.5|47263|47243|47263|47243|47240.5|47220.5|29
1649061300000|2022-04-04 08:35:00|47255.5|47235.5|47261.4|47241.4|47274.5|47254.5|47250.5|47230.5|19
1649061600000|2022-04-04 08:40:00|47260.5|47240.5|47228|47208|47260.5|47240.5|47223|47203|41
1649061900000|2022-04-04 08:45:00|47233|47213|47223|47203|47253|47233|47218|47198|32
1649062200000|2022-04-04 08:50:00|47224.8|47204.8|47228|47208|47248|47228|47224.8|47204.8|24
1649062500000|2022-04-04 08:55:00|47227|47207|47213|47193|47227|47207|47188|47168|58
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47234.5|47214.5|47260.5|47240.5|47213.9|47193.9|34
1649063100000|2022-04-04 09:05:00|47233|47213|47243|47223|47243|47223|47220.5|47200.5|178
1649063400000|2022-04-04 09:10:00|47245.5|47225.5|47250.5|47230.5|47260.5|47240.5|47245.5|47225.5|118
1649063700000|2022-04-04 09:15:00|47248.9|47228.9|47190.5|47170.5|47253|47233|47178|47158|105
1649064000000|2022-04-04 09:20:00|47195.5|47175.5|47198.6|47178.6|47213.6|47193.6|47195.5|47175.5|33
1649064300000|2022-04-04 09:25:00|47197.7|47177.7|47188.6|47168.6|47197.7|47177.7|47176.1|47156.1|173
1649064600000|2022-04-04 09:30:00|47187.7|47167.7|47183.6|47163.6|47193.6|47173.6|47183.6|47163.6|112
1649064900000|2022-04-04 09:35:00|47186.1|47166.1|47173|47153|47188.6|47168.6|47142.7|47122.7|96
1649065200000|2022-04-04 09:40:00|47174.6|47154.6|47158.6|47138.6|47201.8|47181.8|47156.1|47136.1|221
1649065500000|2022-04-04 09:45:00|47159.6|47139.6|47106.1|47086.1|47159.6|47139.6|47103.6|47083.6|104
1649065800000|2022-04-04 09:50:00|47107.7|47087.7|47108.6|47088.6|47112.7|47092.7|47106.1|47086.1|79
1649066100000|2022-04-04 09:55:00|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47086.1|47066.1|85
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47103.7|47083.7|47107.7|47087.7|47100.5|47080.5|27
1649066700000|2022-04-04 10:05:00|47104.6|47084.6|47109.6|47089.6|47114.6|47094.6|47102.7|47082.7|22
1649067000000|2022-04-04 10:10:00|47110.5|47090.5|47123.7|47103.7|47127.1|47107.1|47110.5|47090.5|44
1649067300000|2022-04-04 10:15:00|47122.7|47102.7|47137.7|47117.7|47137.7|47117.7|47106.2|47086.2|34
1649067600000|2022-04-04 10:20:00|47138.7|47118.7|47141.2|47121.2|47148.7|47128.7|47136.2|47116.2|42
1649067900000|2022-04-04 10:25:00|47142.7|47122.7|47167.7|47147.7|47167.7|47147.7|47141.2|47121.2|54
1649068200000|2022-04-04 10:30:00|47166.2|47146.2|47169.6|47149.6|47188.7|47168.7|47158.7|47138.7|60
1649068500000|2022-04-04 10:35:00|47168.7|47148.7|47176.8|47156.8|47179.3|47159.3|47164.3|47144.3|87
1649068800000|2022-04-04 10:40:00|47177.7|47157.7|47173.4|47153.4|47184.3|47164.3|47169.3|47149.3|52
1649069100000|2022-04-04 10:45:00|47177.8|47157.8|47171.8|47151.8|47184.3|47164.3|47164.3|47144.3|45
1649069400000|2022-04-04 10:50:00|47170.9|47150.9|47184.3|47164.3|47195.3|47175.3|47168.4|47148.4|36
1649069700000|2022-04-04 10:55:00|47181.8|47161.8|47173.4|47153.4|47181.8|47161.8|47155|47135|42
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47169.3|47149.3|47184.3|47164.3|47163.7|47143.7|97
1649070300000|2022-04-04 11:05:00|47170.3|47150.3|47169.3|47149.3|47176.8|47156.8|47166.8|47146.8|97
1649070600000|2022-04-04 11:10:00|47166.8|47146.8|47156.8|47136.8|47168.4|47148.4|47154.3|47134.3|35
1649070900000|2022-04-04 11:15:00|47154.3|47134.3|47234.4|47214.4|47240.3|47220.3|47134.3|47114.3|75
1649071200000|2022-04-04 11:20:00|47233.4|47213.4|47286.9|47266.9|47299.4|47279.4|47231.9|47211.9|139
1649071500000|2022-04-04 11:25:00|47285.9|47265.9|47254.4|47234.4|47285.9|47265.9|47249.4|47229.4|65
1649071800000|2022-04-04 11:30:00|47253.4|47233.4|47247.5|47227.5|47264.4|47244.4|47234.4|47214.4|45
1649072100000|2022-04-04 11:35:00|47251.9|47231.9|47276.9|47256.9|47308.7|47288.7|47239.4|47219.4|145
1649072400000|2022-04-04 11:40:00|47277.8|47257.8|47239.4|47219.4|47279.4|47259.4|47239.4|47219.4|25
1649072700000|2022-04-04 11:45:00|47241.9|47221.9|47254.4|47234.4|47254.4|47234.4|47239.4|47219.4|29
1649073000000|2022-04-04 11:50:00|47257.8|47237.8|47283.5|47263.5|47283.5|47263.5|47257.8|47237.8|48
1649073300000|2022-04-04 11:55:00|47282.5|47262.5|47277.8|47257.8|47292.8|47272.8|47261.9|47241.9|176
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47251.2|47231.2|47297.8|47277.8|47243.7|47223.7|232
1649073900000|2022-04-04 12:05:00|47250.3|47230.3|47314.7|47294.7|47345.6|47325.6|47238.7|47218.7|254
1649074200000|2022-04-04 12:10:00|47318.1|47298.1|47345.6|47325.6|47357.2|47337.2|47243.1|47223.1|228
1649074500000|2022-04-04 12:15:00|47344|47324|47441.5|47421.5|47446.8|47426.8|47285.6|47265.6|256
1649074800000|2022-04-04 12:20:00|47443.1|47423.1|47488.1|47468.1|47530.6|47510.6|47443.1|47423.1|350
1649075100000|2022-04-04 12:25:00|47489|47469|47481.5|47461.5|47518.1|47498.1|47475.6|47455.6|236
1649075400000|2022-04-04 12:30:00|47483.1|47463.1|47582.1|47562.1|47602.7|47582.7|47483.1|47463.1|449
1649075700000|2022-04-04 12:35:00|47583.6|47563.6|47610.2|47590.2|47655.5|47635.5|47552.1|47532.1|434
1649076000000|2022-04-04 12:40:00|47608.6|47588.6|47725.5|47705.5|47778.9|47758.9|47581.1|47561.1|433
1649076300000|2022-04-04 12:45:00|47719.6|47699.6|47628.9|47608.9|47745.5|47725.5|47616.4|47596.4|350
1649076600000|2022-04-04 12:50:00|47627.3|47607.3|47732.3|47712.3|47765.8|47745.8|47627.3|47607.3|224
1649076900000|2022-04-04 12:55:00|47734.8|47714.8|47741.7|47721.7|47759.8|47739.8|47716.4|47696.4|210
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47888.5|47868.5|47898.5|47878.5|47744.2|47724.2|541
1649077500000|2022-04-04 13:05:00|47891|47871|47857.9|47837.9|47911|47891|47815.1|47795.1|403
1649077800000|2022-04-04 13:10:00|47856.3|47836.3|47840.4|47820.4|47898.5|47878.5|47831.3|47811.3|200
1649078100000|2022-04-04 13:15:00|47842.9|47822.9|47809.2|47789.2|47856|47836|47783.5|47763.5|396
1649078400000|2022-04-04 13:20:00|47811|47791|47861.7|47841.7|47880.1|47860.1|47809.2|47789.2|235
1649078700000|2022-04-04 13:25:00|47862.6|47842.6|47864.2|47844.2|47908.3|47888.3|47853.3|47833.3|295
1649079000000|2022-04-04 13:30:00|47866.7|47846.7|47904.5|47884.5|47918.6|47898.6|47863.9|47843.9|377
1649079300000|2022-04-04 13:35:00|47906.1|47886.1|47858.6|47838.6|47909.5|47889.5|47828.6|47808.6|343
1649079600000|2022-04-04 13:40:00|47853.6|47833.6|47879.5|47859.5|47918.6|47898.6|47852.6|47832.6|255
1649079900000|2022-04-04 13:45:00|47881.1|47861.1|47895.8|47875.8|47913.3|47893.3|47797.4|47777.4|475
1649080200000|2022-04-04 13:50:00|47897.4|47877.4|47832.4|47812.4|47897.4|47877.4|47784.9|47764.9|313
1649080500000|2022-04-04 13:55:00|47833.3|47813.3|47830.8|47810.8|47881.4|47861.4|47824.9|47804.9|216
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47870.8|47850.8|47900.8|47880.8|47831.7|47811.7|264
1649081100000|2022-04-04 14:05:00|47873.3|47853.3|47894|47874|47894|47874|47855.8|47835.8|211
1649081400000|2022-04-04 14:10:00|47896.5|47876.5|47896.5|47876.5|47924.9|47904.9|47876.5|47856.5|184
1649081700000|2022-04-04 14:15:00|47892.4|47872.4|47854|47834|47899.9|47879.9|47839|47819|337
1649082000000|2022-04-04 14:20:00|47855.5|47835.5|47874.6|47854.6|47904|47884|47855.5|47835.5|157
1649082300000|2022-04-04 14:25:00|47872.8|47852.8|47863|47843|47882.1|47862.1|47824.6|47804.6|166
1649082600000|2022-04-04 14:30:00|47864.6|47844.6|47898.7|47878.7|47928.7|47908.7|47854|47834|343
1649082900000|2022-04-04 14:35:00|47901.2|47881.2|47928.7|47908.7|47928.7|47908.7|47893.7|47873.7|174
1649083200000|2022-04-04 14:40:00|47929.6|47909.6|47896.2|47876.2|47929.6|47909.6|47892.1|47872.1|153
1649083500000|2022-04-04 14:45:00|47897.1|47877.1|47905.5|47885.5|47927.1|47907.1|47875.5|47855.5|113
1649083800000|2022-04-04 14:50:00|47907.1|47887.1|47913|47893|47928.7|47908.7|47897.8|47877.8|132
1649084100000|2022-04-04 14:55:00|47912.1|47892.1|47918.1|47898.1|47931.2|47911.2|47902.1|47882.1|83
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47976.2|47956.2|48031.2|48011.2|47909.6|47889.6|409
1649084700000|2022-04-04 15:05:00|47977.1|47957.1|48001.2|47981.2|48002.8|47982.8|47922.1|47902.1|271
1649085000000|2022-04-04 15:10:00|48002.8|47982.8|48025.3|48005.3|48036|48016|47997.8|47977.8|363
1649085300000|2022-04-04 15:15:00|48026.9|48006.9|48111.9|48091.9|48121.9|48101.9|48026.9|48006.9|479
1649085600000|2022-04-04 15:20:00|48109.4|48089.4|48116.2|48096.2|48119.4|48099.4|48053.5|48033.5|183
1649085900000|2022-04-04 15:25:00|48120.3|48100.3|48036.9|48016.9|48120.3|48100.3|48036.9|48016.9|252
1649086200000|2022-04-04 15:30:00|48025.6|48005.6|47946.9|47926.9|48026.2|48006.2|47933.5|47913.5|298
1649086500000|2022-04-04 15:35:00|47948.5|47928.5|47966|47946|48015.3|47995.3|47939.4|47919.4|137
1649086800000|2022-04-04 15:40:00|47965.1|47945.1|47993.7|47973.7|48008.7|47988.7|47910.3|47890.3|199
1649087100000|2022-04-04 15:45:00|47992.2|47972.2|47986.9|47966.9|47998.7|47978.7|47966.2|47946.2|156
1649087400000|2022-04-04 15:50:00|47982.8|47962.8|47911.9|47891.9|47982.8|47962.8|47911.9|47891.9|278
1649087700000|2022-04-04 15:55:00|47913.5|47893.5|47866.9|47846.9|47916.2|47896.2|47791.9|47771.9|270
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47907.6|47887.6|47916.9|47896.9|47843.5|47823.5|132
1649088300000|2022-04-04 16:05:00|47908.5|47888.5|47865.1|47845.1|47908.5|47888.5|47826.7|47806.7|131
1649088600000|2022-04-04 16:10:00|47863.5|47843.5|47825.1|47805.1|47867.6|47847.6|47815.1|47795.1|184
1649088900000|2022-04-04 16:15:00|47822.6|47802.6|47888.5|47868.5|47896.7|47876.7|47818.5|47798.5|127
1649089200000|2022-04-04 16:20:00|47887.6|47867.6|47879.8|47859.8|47891|47871|47874.2|47854.2|100
1649089500000|2022-04-04 16:25:00|47877.3|47857.3|47844.8|47824.8|47880.7|47860.7|47836.7|47816.7|227
1649089800000|2022-04-04 16:30:00|47841.4|47821.4|47817.3|47797.3|47850.8|47830.8|47802.3|47782.3|138
1649090100000|2022-04-04 16:35:00|47814.8|47794.8|47793.3|47773.3|47830.8|47810.8|47781.4|47761.4|202
1649090400000|2022-04-04 16:40:00|47794.2|47774.2|47749.2|47729.2|47800.8|47780.8|47748.3|47728.3|418
1649090700000|2022-04-04 16:45:00|47750.1|47730.1|47732.6|47712.6|47752.6|47732.6|47724.8|47704.8|185
1649091000000|2022-04-04 16:50:00|47733.5|47713.5|47729.2|47709.2|47745.1|47725.1|47724.2|47704.2|178
1649091300000|2022-04-04 16:55:00|47727.6|47707.6|47857.6|47837.6|47872.6|47852.6|47720.1|47700.1|1059
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47760.1|47740.1|47877.6|47857.6|47735.1|47715.1|360
1649091900000|2022-04-04 17:05:00|47759.2|47739.2|47780.1|47760.1|47787.6|47767.6|47740.1|47720.1|134
1649092200000|2022-04-04 17:10:00|47779.2|47759.2|47793.5|47773.5|47810.1|47790.1|47775.1|47755.1|66
1649092500000|2022-04-04 17:15:00|47791|47771|47785.1|47765.1|47810.1|47790.1|47782.6|47762.6|43
1649092800000|2022-04-04 17:20:00|47787.6|47767.6|47757.6|47737.6|47795.1|47775.1|47757.6|47737.6|117
1649093100000|2022-04-04 17:25:00|47759.2|47739.2|47775.1|47755.1|47789.2|47769.2|47756.7|47736.7|112
1649093400000|2022-04-04 17:30:00|47777.6|47757.6|47779.2|47759.2|47782.6|47762.6|47755.1|47735.1|164
1649093700000|2022-04-04 17:35:00|47780.8|47760.8|47789.2|47769.2|47789.2|47769.2|47763.5|47743.5|109
1649094000000|2022-04-04 17:40:00|47796.7|47776.7|47792.6|47772.6|47808.5|47788.5|47772.6|47752.6|104
1649094300000|2022-04-04 17:45:00|47790.1|47770.1|47817.6|47797.6|47817.6|47797.6|47790.1|47770.1|75
1649094600000|2022-04-04 17:50:00|47820.1|47800.1|47827.6|47807.6|47835.1|47815.1|47790.1|47770.1|92
1649094900000|2022-04-04 17:55:00|47822.6|47802.6|47810.1|47790.1|47822.6|47802.6|47780.1|47760.1|66
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47805.1|47785.1|47811.1|47791.1|47785.1|47765.1|120
1649095500000|2022-04-04 18:05:00|47807.6|47787.6|47805.1|47785.1|47810.1|47790.1|47790.1|47770.1|150
1649095800000|2022-04-04 18:10:00|47804.2|47784.2|47787.6|47767.6|47806.7|47786.7|47785.1|47765.1|120
1649096100000|2022-04-04 18:15:00|47788.6|47768.6|47790.1|47770.1|47802.6|47782.6|47788.6|47768.6|22
1649096400000|2022-04-04 18:20:00|47792.6|47772.6|47793.6|47773.6|47807.6|47787.6|47787.6|47767.6|254
1649096700000|2022-04-04 18:25:00|47795.2|47775.2|47817.7|47797.7|47817.7|47797.7|47787.7|47767.7|20
1649097000000|2022-04-04 18:30:00|47816.1|47796.1|47819.2|47799.2|47819.2|47799.2|47805.2|47785.2|77
1649097300000|2022-04-04 18:35:00|47817.7|47797.7|47819.2|47799.2|47819.2|47799.2|47797.7|47777.7|69
1649097600000|2022-04-04 18:40:00|47820.8|47800.8|47805.8|47785.8|47820.8|47800.8|47798.3|47778.3|101
1649097900000|2022-04-04 18:45:00|47803.3|47783.3|47824.3|47804.3|47824.3|47804.3|47793.3|47773.3|53
1649098200000|2022-04-04 18:50:00|47825.8|47805.8|47830.8|47810.8|47833.3|47813.3|47823.3|47803.3|36
1649098500000|2022-04-04 18:55:00|47831.8|47811.8|47870.8|47850.8|47875.8|47855.8|47831.8|47811.8|189
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47824.9|47804.9|47869.9|47849.9|47824.9|47804.9|39
1649099100000|2022-04-04 19:05:00|47827.4|47807.4|47831.8|47811.8|47842.7|47822.7|47827.4|47807.4|17
1649099400000|2022-04-04 19:10:00|47833.4|47813.4|47825.9|47805.9|47846.8|47826.8|47825.9|47805.9|22
1649099700000|2022-04-04 19:15:00|47824.3|47804.3|47829.9|47809.9|47835.9|47815.9|47823.4|47803.4|7
1649100000000|2022-04-04 19:20:00|47828.4|47808.4|47818.4|47798.4|47845.9|47825.9|47818.4|47798.4|24
1649100300000|2022-04-04 19:25:00|47819.9|47799.9|47805.9|47785.9|47820.9|47800.9|47805.9|47785.9|13
1649100600000|2022-04-04 19:30:00|47808.4|47788.4|47803.4|47783.4|47810.9|47790.9|47801.8|47781.8|14
1649100900000|2022-04-04 19:35:00|47801.8|47781.8|47805.9|47785.9|47810.2|47790.2|47799.3|47779.3|26
1649101200000|2022-04-04 19:40:00|47806.8|47786.8|47800.2|47780.2|47806.8|47786.8|47786.8|47766.8|137
1649101500000|2022-04-04 19:45:00|47798.6|47778.6|47802.7|47782.7|47805.9|47785.9|47795.2|47775.2|22
1649101800000|2022-04-04 19:50:00|47804.3|47784.3|47826.8|47806.8|47835.2|47815.2|47804.3|47784.3|36
1649102100000|2022-04-04 19:55:00|47825.2|47805.2|47843.4|47823.4|47844.3|47824.3|47825.2|47805.2|33
1649102400000|2022-04-04 20:00:00|47844.3|47824.3|47844.3|47824.3|47847.7|47827.7|47842.7|47822.7|28
1649102700000|2022-04-04 20:05:00|47842.7|47822.7|47840.9|47820.9|47844.3|47824.3|47840.9|47820.9|15
1649103000000|2022-04-04 20:10:00|47841.8|47821.8|47843.4|47823.4|47843.4|47823.4|47840.9|47820.9|8
1649103300000|2022-04-04 20:15:00|47845|47825|47849.3|47829.3|47851.8|47831.8|47843.4|47823.4|13
1649103600000|2022-04-04 20:20:00|47846.8|47826.8|47846.8|47826.8|47850.2|47830.2|47846.8|47826.8|8
1649103900000|2022-04-04 20:25:00|47845.2|47825.2|47867.5|47847.5|47867.5|47847.5|47844.3|47824.3|31
1649104200000|2022-04-04 20:30:00|47866.6|47846.6|47865.9|47845.9|47868.4|47848.4|47860|47840|33
1649104500000|2022-04-04 20:35:00|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47860.9|47840.9|9
1649104800000|2022-04-04 20:40:00|47861.8|47841.8|47890.9|47870.9|47890.9|47870.9|47860.9|47840.9|47
1649105100000|2022-04-04 20:45:00|47888.4|47868.4|47903.4|47883.4|47903.4|47883.4|47875.9|47855.9|40
1649105400000|2022-04-04 20:50:00|47905.9|47885.9|47908.4|47888.4|47911.6|47891.6|47898.4|47878.4|24
1649105700000|2022-04-04 20:55:00|47911.8|47891.8|47895|47875|47913.4|47893.4|47892.5|47872.5|30
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47856.9|47836.9|47891|47871|47855.3|47835.3|56
1649109900000|2022-04-04 22:05:00|47856|47836|47834.4|47814.4|47856|47836|47819.4|47799.4|46
1649110200000|2022-04-04 22:10:00|47839.4|47819.4|47865.3|47845.3|47866|47846|47837.8|47817.8|16
1649110500000|2022-04-04 22:15:00|47871.9|47851.9|47888.7|47868.7|47888.7|47868.7|47871.9|47851.9|19
1649110800000|2022-04-04 22:20:00|47890.3|47870.3|47889.4|47869.4|47892.8|47872.8|47885.3|47865.3|12
1649111100000|2022-04-04 22:25:00|47887.8|47867.8|47905.3|47885.3|47905.3|47885.3|47887.8|47867.8|10
1649111400000|2022-04-04 22:30:00|47902.8|47882.8|47897.8|47877.8|47905.3|47885.3|47897.8|47877.8|10
1649111700000|2022-04-04 22:35:00|47895.3|47875.3|47892.8|47872.8|47895.3|47875.3|47887.8|47867.8|8
1649112000000|2022-04-04 22:40:00|47896.2|47876.2|47906.9|47886.9|47906.9|47886.9|47896.2|47876.2|4
1649112300000|2022-04-04 22:45:00|47905.3|47885.3|47892.8|47872.8|47905.3|47885.3|47890.3|47870.3|8
1649112600000|2022-04-04 22:50:00|47895.3|47875.3|47921.2|47901.2|47921.2|47901.2|47895.3|47875.3|16
1649112900000|2022-04-04 22:55:00|47921.9|47901.9|47912.8|47892.8|47921.9|47901.9|47901.9|47881.9|19
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47879.4|47859.4|47910.3|47890.3|47879.4|47859.4|17
1649113500000|2022-04-04 23:05:00|47877.8|47857.8|47885.3|47865.3|47885.3|47865.3|47873.7|47853.7|12
1649113800000|2022-04-04 23:10:00|47887.8|47867.8|47887.8|47867.8|47890.3|47870.3|47885.3|47865.3|7
1649114100000|2022-04-04 23:15:00|47886.2|47866.2|47887.8|47867.8|47887.8|47867.8|47872.6|47852.6|11
1649114400000|2022-04-04 23:20:00|47890.3|47870.3|47872.8|47852.8|47890.3|47870.3|47871.2|47851.2|13
1649114700000|2022-04-04 23:25:00|47874.4|47854.4|47872.8|47852.8|47874.4|47854.4|47870.3|47850.3|8
1649115000000|2022-04-04 23:30:00|47875.3|47855.3|47888.7|47868.7|47892.8|47872.8|47875.3|47855.3|18
1649115300000|2022-04-04 23:35:00|47890.3|47870.3|47899.4|47879.4|47901|47881|47890.3|47870.3|3
1649115600000|2022-04-04 23:40:00|47897.8|47877.8|47901.9|47881.9|47905.3|47885.3|47897.8|47877.8|11
1649115900000|2022-04-04 23:45:00|47902.8|47882.8|47886.9|47866.9|47902.8|47882.8|47886.9|47866.9|8
1649116200000|2022-04-04 23:50:00|47885.3|47865.3|47877.8|47857.8|47890.3|47870.3|47877.8|47857.8|7
1649116500000|2022-04-04 23:55:00|47874.6|47854.6|47860.3|47840.3|47874.6|47854.6|47857.8|47837.8|23
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|47892.8|47872.8|47922.8|47902.8|47857.8|47837.8|48
1649117100000|2022-04-05 00:05:00|47894.7|47874.7|47923.5|47903.5|47923.5|47903.5|47894.7|47874.7|14
1649117400000|2022-04-05 00:10:00|47926.9|47906.9|47940.3|47920.3|47946.3|47926.3|47920.3|47900.3|43
1649117700000|2022-04-05 00:15:00|47941.3|47921.3|47907.9|47887.9|47944.4|47924.4|47906.9|47886.9|18
1649118000000|2022-04-05 00:20:00|47908.8|47888.8|47925.4|47905.4|47930.4|47910.4|47907.9|47887.9|10
1649118300000|2022-04-05 00:25:00|47931.3|47911.3|47952|47932|47954.5|47934.5|47931.3|47911.3|54
1649118600000|2022-04-05 00:30:00|47950.4|47930.4|47964.5|47944.5|47970.4|47950.4|47950.4|47930.4|44
1649118900000|2022-04-05 00:35:00|47962|47942|48023.6|48003.6|48023.6|48003.6|47960.4|47940.4|71
1649119200000|2022-04-05 00:40:00|48025.2|48005.2|48063.8|48043.8|48074|48054|48025.2|48005.2|98
1649119500000|2022-04-05 00:45:00|48062.9|48042.9|47987.2|47967.2|48062.9|48042.9|47983.8|47963.8|53
1649119800000|2022-04-05 00:50:00|47989.7|47969.7|48021.3|48001.3|48028.1|48008.1|47987.2|47967.2|17
1649120100000|2022-04-05 00:55:00|48019.7|47999.7|48028.8|48008.8|48046.3|48026.3|48018.1|47998.1|50
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48013.8|47993.8|48031.3|48011.3|48007.2|47987.2|26
1649120700000|2022-04-05 01:05:00|48025.6|48005.6|48052.2|48032.2|48055.6|48035.6|48025.6|48005.6|31
1649121000000|2022-04-05 01:10:00|48053.1|48033.1|48052.2|48032.2|48057.2|48037.2|48036.3|48016.3|41
1649121300000|2022-04-05 01:15:00|48053.8|48033.8|48031.3|48011.3|48053.8|48033.8|48031.3|48011.3|28
1649121600000|2022-04-05 01:20:00|48032.2|48012.2|48017.9|47997.9|48033.8|48013.8|48017.2|47997.2|22
1649121900000|2022-04-05 01:25:00|48021.3|48001.3|48017.2|47997.2|48021.3|48001.3|48007.2|47987.2|18
1649122200000|2022-04-05 01:30:00|48018.8|47998.8|48058.1|48038.1|48064.7|48044.7|48018.8|47998.8|31
1649122500000|2022-04-05 01:35:00|48075.6|48055.6|48102.2|48082.2|48109.7|48089.7|48075.6|48055.6|56
1649122800000|2022-04-05 01:40:00|48103.1|48083.1|48088.8|48068.8|48104.7|48084.7|48086.3|48066.3|32
1649123100000|2022-04-05 01:45:00|48087.2|48067.2|48118.8|48098.8|48119|48099|48085.6|48065.6|42
1649123400000|2022-04-05 01:50:00|48117.9|48097.9|48117.9|48097.9|48123.1|48103.1|48113.8|48093.8|64
1649123700000|2022-04-05 01:55:00|48118.8|48098.8|48126.3|48106.3|48138.8|48118.8|48112.2|48092.2|44
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48147.2|48127.2|48164.7|48144.7|48124.7|48104.7|59
1649124300000|2022-04-05 02:05:00|48148.8|48128.8|48156.3|48136.3|48164.7|48144.7|48144.7|48124.7|48
1649124600000|2022-04-05 02:10:00|48154.7|48134.7|48142.2|48122.2|48154.7|48134.7|48138.8|48118.8|27
1649124900000|2022-04-05 02:15:00|48141.3|48121.3|48162.2|48142.2|48162.2|48142.2|48139.7|48119.7|25
1649125200000|2022-04-05 02:20:00|48163.1|48143.1|48157.2|48137.2|48170.6|48150.6|48153.8|48133.8|32
1649125500000|2022-04-05 02:25:00|48156.3|48136.3|48153.8|48133.8|48167.2|48147.2|48153.8|48133.8|38
1649125800000|2022-04-05 02:30:00|48152.2|48132.2|48139|48119|48153.8|48133.8|48139|48119|20
1649126100000|2022-04-05 02:35:00|48144|48124|48154|48134|48157.4|48137.4|48131.5|48111.5|36
1649126400000|2022-04-05 02:40:00|48152.4|48132.4|48141.5|48121.5|48154|48134|48141.5|48121.5|11
1649126700000|2022-04-05 02:45:00|48139|48119|48130.6|48110.6|48139|48119|48130.6|48110.6|18
1649127000000|2022-04-05 02:50:00|48131.5|48111.5|48136.5|48116.5|48136.5|48116.5|48130.6|48110.6|9
1649127300000|2022-04-05 02:55:00|48134|48114|48127.4|48107.4|48134|48114|48123.1|48103.1|15
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48130.6|48110.6|48130.6|48110.6|48124|48104|6
1649127900000|2022-04-05 03:05:00|48131.5|48111.5|48144|48124|48144|48124|48126.5|48106.5|19
1649128200000|2022-04-05 03:10:00|48140.6|48120.6|48130.6|48110.6|48140.6|48120.6|48120.6|48100.6|38
1649128500000|2022-04-05 03:15:00|48129.7|48109.7|48124.7|48104.7|48129.7|48109.7|48120.6|48100.6|12
1649128800000|2022-04-05 03:20:00|48127.2|48107.2|48119.8|48099.8|48127.2|48107.2|48119.7|48099.7|16
1649129100000|2022-04-05 03:25:00|48120.6|48100.6|48119.8|48099.8|48122.3|48102.3|48114.8|48094.8|15
1649129400000|2022-04-05 03:30:00|48117.3|48097.3|48119.8|48099.8|48119.8|48099.8|48109.8|48089.8|14
1649129700000|2022-04-05 03:35:00|48117.3|48097.3|48120.7|48100.7|48137.3|48117.3|48117.3|48097.3|15
1649130000000|2022-04-05 03:40:00|48124.1|48104.1|48128.2|48108.2|48129.1|48109.1|48119.1|48099.1|25
1649130300000|2022-04-05 03:45:00|48125.7|48105.7|48137.5|48117.5|48137.5|48117.5|48124.1|48104.1|19
1649130600000|2022-04-05 03:50:00|48139.1|48119.1|48140.7|48120.7|48142.3|48122.3|48137.5|48117.5|1
1649130900000|2022-04-05 03:55:00|48141.6|48121.6|48158.2|48138.2|48158.2|48138.2|48141.6|48121.6|25
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48155.7|48135.7|48169.8|48149.8|48153.2|48133.2|42
1649131500000|2022-04-05 04:05:00|48153.2|48133.2|48158.2|48138.2|48160.7|48140.7|48153.2|48133.2|16
1649131800000|2022-04-05 04:10:00|48159.1|48139.1|48138.2|48118.2|48159.1|48139.1|48132.3|48112.3|30
1649132100000|2022-04-05 04:15:00|48140.7|48120.7|48137.3|48117.3|48144.1|48124.1|48135.7|48115.7|10
1649132400000|2022-04-05 04:20:00|48138.9|48118.9|48153.2|48133.2|48157.5|48137.5|48138.2|48118.2|18
1649132700000|2022-04-05 04:25:00|48154.1|48134.1|48150|48130|48155|48135|48149.1|48129.1|12
1649133000000|2022-04-05 04:30:00|48143.2|48123.2|48179.1|48159.1|48219.1|48199.1|48139.1|48119.1|137
1649133300000|2022-04-05 04:35:00|48177.5|48157.5|48169.1|48149.1|48184.1|48164.1|48162.5|48142.5|40
1649133600000|2022-04-05 04:40:00|48170|48150|48164.1|48144.1|48179.1|48159.1|48156.6|48136.6|36
1649133900000|2022-04-05 04:45:00|48161.6|48141.6|48173.2|48153.2|48191.6|48171.6|48156.6|48136.6|59
1649134200000|2022-04-05 04:50:00|48174.1|48154.1|48176.6|48156.6|48185.9|48165.9|48159.1|48139.1|21
1649134500000|2022-04-05 04:55:00|48175|48155|48176.6|48156.6|48179.1|48159.1|48174.1|48154.1|10
1649134800000|2022-04-05 05:00:00|48175|48155|48160.7|48140.7|48189.1|48169.1|48160.7|48140.7|40
1649135100000|2022-04-05 05:05:00|48156.6|48136.6|48149.1|48129.1|48161.6|48141.6|48149.1|48129.1|20
1649135400000|2022-04-05 05:10:00|48151.6|48131.6|48147.5|48127.5|48152.5|48132.5|48137.5|48117.5|55
1649135700000|2022-04-05 05:15:00|48146.6|48126.6|48150.9|48130.9|48152.5|48132.5|48140|48120|29
1649136000000|2022-04-05 05:20:00|48152.5|48132.5|48172.5|48152.5|48177.5|48157.5|48152.5|48132.5|108
1649136300000|2022-04-05 05:25:00|48173.4|48153.4|48147.5|48127.5|48178.4|48158.4|48145|48125|24
1649136600000|2022-04-05 05:30:00|48150|48130|48179.1|48159.1|48185|48165|48150|48130|41
1649136900000|2022-04-05 05:35:00|48176.6|48156.6|48178.2|48158.2|48191.6|48171.6|48174.8|48154.8|17
1649137200000|2022-04-05 05:40:00|48183.2|48163.2|48210|48190|48214.1|48194.1|48183.2|48163.2|39
1649137500000|2022-04-05 05:45:00|48208.2|48188.2|48211.6|48191.6|48221.6|48201.6|48206.6|48186.6|45
1649137800000|2022-04-05 05:50:00|48206.6|48186.6|48259.1|48239.1|48265.7|48245.7|48202.5|48182.5|58
1649138100000|2022-04-05 05:55:00|48261.6|48241.6|48266.6|48246.6|48270|48250|48256.6|48236.6|44
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48222.5|48202.5|48265.7|48245.7|48222.5|48202.5|95
1649138700000|2022-04-05 06:05:00|48224.1|48204.1|48230|48210|48230.7|48210.7|48217.5|48197.5|133
1649139000000|2022-04-05 06:10:00|48229.1|48209.1|48394.3|48374.3|48403.6|48383.6|48227.5|48207.5|266
1649139300000|2022-04-05 06:15:00|48395.2|48375.2|48339.5|48319.5|48457.9|48437.9|48326.1|48306.1|312
1649139600000|2022-04-05 06:20:00|48340.4|48320.4|48350.4|48330.4|48359.5|48339.5|48333.8|48313.8|86
1649139900000|2022-04-05 06:25:00|48356.3|48336.3|48369.5|48349.5|48425.4|48405.4|48356.3|48336.3|143
1649140200000|2022-04-05 06:30:00|48370.4|48350.4|48359.5|48339.5|48372|48352|48347.9|48327.9|61
1649140500000|2022-04-05 06:35:00|48363.8|48343.8|48385.4|48365.4|48387|48367|48360.4|48340.4|60
1649140800000|2022-04-05 06:40:00|48391.1|48371.1|48435.4|48415.4|48459.5|48439.5|48391.1|48371.1|81
1649141100000|2022-04-05 06:45:00|48437.9|48417.9|48389.5|48369.5|48464.5|48444.5|48373.6|48353.6|70
1649141400000|2022-04-05 06:50:00|48387.9|48367.9|48434.7|48414.7|48434.7|48414.7|48386.1|48366.1|66
1649141700000|2022-04-05 06:55:00|48435.6|48415.6|48519.7|48499.7|48549.7|48529.7|48402|48382|218
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48516.3|48496.3|48554.7|48534.7|48451.3|48431.3|288
1649142300000|2022-04-05 07:05:00|48518.8|48498.8|48516.3|48496.3|48548.1|48528.1|48506.4|48486.4|242
1649142600000|2022-04-05 07:10:00|48517.2|48497.2|48526.3|48506.3|48543.1|48523.1|48502.9|48482.9|94
1649142900000|2022-04-05 07:15:00|48528.8|48508.8|48493.8|48473.8|48546.3|48526.3|48477.2|48457.2|132
1649143200000|2022-04-05 07:20:00|48497.2|48477.2|48451.3|48431.3|48521.3|48501.3|48450.4|48430.4|81
1649143500000|2022-04-05 07:25:00|48450.4|48430.4|48450.4|48430.4|48478.8|48458.8|48413.8|48393.8|113
1649143800000|2022-04-05 07:30:00|48451.3|48431.3|48435.4|48415.4|48467.2|48447.2|48426.3|48406.3|92
1649144100000|2022-04-05 07:35:00|48437.2|48417.2|48436.3|48416.3|48471.3|48451.3|48431.3|48411.3|35
1649144400000|2022-04-05 07:40:00|48435.4|48415.4|48506.3|48486.3|48513.8|48493.8|48428.8|48408.8|54
1649144700000|2022-04-05 07:45:00|48494.7|48474.7|48563.8|48543.8|48576.3|48556.3|48482.2|48462.2|82
1649145000000|2022-04-05 07:50:00|48556.3|48536.3|48549.7|48529.7|48566.3|48546.3|48509.7|48489.7|75
1649145300000|2022-04-05 07:55:00|48550.6|48530.6|48479.7|48459.7|48565.6|48545.6|48478.1|48458.1|75
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48483.8|48463.8|48513.8|48493.8|48465.4|48445.4|111
1649145900000|2022-04-05 08:05:00|48481.3|48461.3|48571.3|48551.3|48573.8|48553.8|48481.3|48461.3|129
1649146200000|2022-04-05 08:10:00|48570.4|48550.4|48547.2|48527.2|48570.4|48550.4|48528.1|48508.1|66
1649146500000|2022-04-05 08:15:00|48548.1|48528.1|48566.3|48546.3|48610.4|48590.4|48548.1|48528.1|162
1649146800000|2022-04-05 08:20:00|48563.8|48543.8|48458.8|48438.8|48563.8|48543.8|48413.8|48393.8|182
1649147100000|2022-04-05 08:25:00|48461.3|48441.3|48394.5|48374.5|48461.3|48441.3|48394.5|48374.5|139
1649147400000|2022-04-05 08:30:00|48393.6|48373.6|48325.4|48305.4|48393.6|48373.6|48309.5|48289.5|190
1649147700000|2022-04-05 08:35:00|48324.5|48304.5|48389.7|48369.7|48391.3|48371.3|48324.5|48304.5|91
1649148000000|2022-04-05 08:40:00|48391.3|48371.3|48486.3|48466.3|48508.8|48488.8|48376.3|48356.3|122
1649148300000|2022-04-05 08:45:00|48487.2|48467.2|48456.3|48436.3|48493.8|48473.8|48448.8|48428.8|83
1649148600000|2022-04-05 08:50:00|48463.8|48443.8|48469.7|48449.7|48483.1|48463.1|48436.3|48416.3|72
1649148900000|2022-04-05 08:55:00|48471.3|48451.3|48442.2|48422.2|48486.3|48466.3|48441.3|48421.3|70
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48405.4|48385.4|48460.4|48440.4|48405.4|48385.4|138
1649149500000|2022-04-05 09:05:00|48407.9|48387.9|48409.5|48389.5|48452|48432|48407|48387|71
1649149800000|2022-04-05 09:10:00|48407.7|48387.7|48412.9|48392.9|48432|48412|48392|48372|50
1649150100000|2022-04-05 09:15:00|48413.8|48393.8|48422.9|48402.9|48436.1|48416.1|48413.8|48393.8|29
1649150400000|2022-04-05 09:20:00|48422|48402|48432|48412|48432|48412|48402|48382|32
1649150700000|2022-04-05 09:25:00|48429.5|48409.5|48395.4|48375.4|48429.5|48409.5|48382.9|48362.9|47
1649151000000|2022-04-05 09:30:00|48397.9|48377.9|48387|48367|48413.6|48393.6|48384.5|48364.5|30
1649151300000|2022-04-05 09:35:00|48386.1|48366.1|48359.5|48339.5|48397|48377|48359.5|48339.5|48
1649151600000|2022-04-05 09:40:00|48357.9|48337.9|48327.8|48307.8|48357.9|48337.9|48321.1|48301.1|126
1649151900000|2022-04-05 09:45:00|48331.1|48311.1|48249.5|48229.5|48350.3|48330.3|48236.1|48216.1|172
1649152200000|2022-04-05 09:50:00|48250.4|48230.4|48284.5|48264.5|48299.5|48279.5|48249.5|48229.5|72
1649152500000|2022-04-05 09:55:00|48283.6|48263.6|48281.2|48261.2|48299.5|48279.5|48278.7|48258.7|89
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48336|48316|48336|48316|48276.9|48256.9|139
1649153100000|2022-04-05 10:05:00|48332.8|48312.8|48361|48341|48365.1|48345.1|48322.8|48302.8|165
1649153400000|2022-04-05 10:10:00|48363.5|48343.5|48424.2|48404.2|48424.2|48404.2|48341.7|48321.7|138
1649153700000|2022-04-05 10:15:00|48423.3|48403.3|48425.1|48405.1|48425.1|48405.1|48392.6|48372.6|53
1649154000000|2022-04-05 10:20:00|48424.2|48404.2|48393.4|48373.4|48430.1|48410.1|48359.2|48339.2|69
1649154300000|2022-04-05 10:25:00|48389.2|48369.2|48356.7|48336.7|48396.7|48376.7|48350.1|48330.1|62
1649154600000|2022-04-05 10:30:00|48354.2|48334.2|48287.6|48267.6|48356.7|48336.7|48274.2|48254.2|102
1649154900000|2022-04-05 10:35:00|48284.2|48264.2|48279.2|48259.2|48306.7|48286.7|48265.9|48245.9|93
1649155200000|2022-04-05 10:40:00|48276.7|48256.7|48237.6|48217.6|48276.7|48256.7|48235.9|48215.9|97
1649155500000|2022-04-05 10:45:00|48240.9|48220.9|48264.2|48244.2|48279.2|48259.2|48240.9|48220.9|81
1649155800000|2022-04-05 10:50:00|48265.1|48245.1|48273.4|48253.4|48288.4|48268.4|48249.2|48229.2|70
1649156100000|2022-04-05 10:55:00|48276.7|48256.7|48335.1|48315.1|48350.9|48330.9|48276.7|48256.7|84
1649156400000|2022-04-05 11:00:00|48336|48316|48310.1|48290.1|48350.1|48330.1|48310.1|48290.1|52
1649156700000|2022-04-05 11:05:00|48309.3|48289.3|48187.6|48167.6|48309.3|48289.3|48184.3|48164.3|85
1649157000000|2022-04-05 11:10:00|48204.3|48184.3|48214.3|48194.3|48251.8|48231.8|48176.8|48156.8|101
1649157300000|2022-04-05 11:15:00|48215.9|48195.9|48216.8|48196.8|48250.1|48230.1|48204.3|48184.3|58
1649157600000|2022-04-05 11:20:00|48215.1|48195.1|48172.5|48152.5|48231|48211|48150|48130|102
1649157900000|2022-04-05 11:25:00|48177.5|48157.5|48147.5|48127.5|48212.5|48192.5|48142.5|48122.5|153
1649158200000|2022-04-05 11:30:00|48149.1|48129.1|48062.5|48042.5|48165|48145|48049.1|48029.1|402
1649158500000|2022-04-05 11:35:00|48063.4|48043.4|48057.5|48037.5|48092.5|48072.5|48045.9|48025.9|308
1649158800000|2022-04-05 11:40:00|48058.4|48038.4|48079.1|48059.1|48127.5|48107.5|48058.4|48038.4|167
1649159100000|2022-04-05 11:45:00|48076.6|48056.6|48079|48059|48102.5|48082.5|48028.2|48008.2|147
1649159400000|2022-04-05 11:50:00|48077.4|48057.4|48003.2|47983.2|48088.2|48068.2|47953.2|47933.2|198
1649159700000|2022-04-05 11:55:00|48004.1|47984.1|48022.4|48002.4|48024.9|48004.9|47964.1|47944.1|222
1649160000000|2022-04-05 12:00:00|48024|48004|47984|47964|48024.9|48004.9|47959|47939|137
1649160300000|2022-04-05 12:05:00|47985.6|47965.6|47946.5|47926.5|48024.9|48004.9|47894|47874|385
1649160600000|2022-04-05 12:10:00|47939|47919|47874|47854|47939|47919|47833.1|47813.1|408
1649160900000|2022-04-05 12:15:00|47875.6|47855.6|47871.4|47851.4|47919.7|47899.7|47848.9|47828.9|219
1649161200000|2022-04-05 12:20:00|47869.7|47849.7|47909.7|47889.7|47909.7|47889.7|47840.6|47820.6|187
1649161500000|2022-04-05 12:25:00|47912.2|47892.2|47879.7|47859.7|47928.1|47908.1|47873.1|47853.1|138
1649161800000|2022-04-05 12:30:00|47877.2|47857.2|47910.5|47890.5|47955.5|47935.5|47843|47823|489
1649162100000|2022-04-05 12:35:00|47911.4|47891.4|47890.5|47870.5|47911.4|47891.4|47864.6|47844.6|135
1649162400000|2022-04-05 12:40:00|47885.5|47865.5|47890.5|47870.5|47910.5|47890.5|47825.5|47805.5|181
1649162700000|2022-04-05 12:45:00|47896.4|47876.4|47935.5|47915.5|47938|47918|47885.5|47865.5|141
1649163000000|2022-04-05 12:50:00|47933|47913|47928.7|47908.7|47950.5|47930.5|47899.6|47879.6|119
1649163300000|2022-04-05 12:55:00|47929.6|47909.6|47958.1|47938.1|47961.5|47941.5|47902.3|47882.3|152
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|47890.5|47870.5|47959|47939|47799.6|47779.6|239
1649163900000|2022-04-05 13:05:00|47893|47873|47934.8|47914.8|47973.1|47953.1|47887.3|47867.3|329
1649164200000|2022-04-05 13:10:00|47937.3|47917.3|47937.3|47917.3|47952.3|47932.3|47892.3|47872.3|127
1649164500000|2022-04-05 13:15:00|47936.4|47916.4|47929.8|47909.8|47954.8|47934.8|47924.8|47904.8|95
1649164800000|2022-04-05 13:20:00|47932.3|47912.3|47975.7|47955.7|48014|47994|47932.3|47912.3|161
1649165100000|2022-04-05 13:25:00|47974|47954|48034|48014|48038.3|48018.3|47951.5|47931.5|207
1649165400000|2022-04-05 13:30:00|48036.5|48016.5|48075.5|48055.5|48124|48104|48036.5|48016.5|431
1649165700000|2022-04-05 13:35:00|48076.4|48056.4|48071.4|48051.4|48105.7|48085.7|48051.4|48031.4|223
1649166000000|2022-04-05 13:40:00|48069.8|48049.8|48141.4|48121.4|48150.7|48130.7|48054.8|48034.8|176
1649166300000|2022-04-05 13:45:00|48138.9|48118.9|48119.8|48099.8|48172.3|48152.3|48090.7|48070.7|349
1649166600000|2022-04-05 13:50:00|48122.3|48102.3|48143|48123|48173|48153|48110.5|48090.5|284
1649166900000|2022-04-05 13:55:00|48143.9|48123.9|48133|48113|48214.8|48194.8|48129.7|48109.7|195
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|48068.9|48048.9|48136.3|48116.3|48037.2|48017.2|317
1649167500000|2022-04-05 14:05:00|48074.7|48054.7|47963.1|47943.1|48087.2|48067.2|47959.7|47939.7|435
1649167800000|2022-04-05 14:10:00|47962.2|47942.2|48028.9|48008.9|48032.2|48012.2|47948.1|47928.1|241
1649168100000|2022-04-05 14:15:00|48025.6|48005.6|48028.1|48008.1|48037.3|48017.3|47951.4|47931.4|287
1649168400000|2022-04-05 14:20:00|48027.2|48007.2|47940.6|47920.6|48060.6|48040.6|47924.8|47904.8|283
1649168700000|2022-04-05 14:25:00|47943.1|47923.1|47950.6|47930.6|47982.2|47962.2|47929.7|47909.7|142
1649169000000|2022-04-05 14:30:00|47951.4|47931.4|47980.6|47960.6|48035.6|48015.6|47950.6|47930.6|151
1649169300000|2022-04-05 14:35:00|47983.1|47963.1|47983.1|47963.1|48020.6|48000.6|47965.4|47945.4|108
1649169600000|2022-04-05 14:40:00|47985.6|47965.6|47930.6|47910.6|48011.3|47991.3|47915.6|47895.6|170
1649169900000|2022-04-05 14:45:00|47931.5|47911.5|47803.1|47783.1|47942.3|47922.3|47779|47759|384
1649170200000|2022-04-05 14:50:00|47802.2|47782.2|47905.6|47885.6|47965.6|47945.6|47800.6|47780.6|166
1649170500000|2022-04-05 14:55:00|47908.1|47888.1|47899.7|47879.7|47945.6|47925.6|47890.6|47870.6|141
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47952.4|47932.4|47964.8|47944.8|47899|47879|181
1649171100000|2022-04-05 15:05:00|47954.9|47934.9|47997.4|47977.4|48024.9|48004.9|47949.9|47929.9|261
1649171400000|2022-04-05 15:10:00|47998.2|47978.2|48039.9|48019.9|48049.9|48029.9|47982.4|47962.4|201
1649171700000|2022-04-05 15:15:00|48030.6|48010.6|48102.4|48082.4|48104.9|48084.9|48004.9|47984.9|174
1649172000000|2022-04-05 15:20:00|48101.5|48081.5|48014.9|47994.9|48104.9|48084.9|48014.9|47994.9|188
1649172300000|2022-04-05 15:25:00|48017.4|47997.4|48057.4|48037.4|48061.5|48041.5|48014.9|47994.9|207
1649172600000|2022-04-05 15:30:00|48054.9|48034.9|48069.9|48049.9|48079.9|48059.9|48022.4|48002.4|123
1649172900000|2022-04-05 15:35:00|48072.4|48052.4|48099.1|48079.1|48114.9|48094.9|48071.5|48051.5|210
1649173200000|2022-04-05 15:40:00|48100.7|48080.7|47917.4|47897.4|48102.4|48082.4|47915.8|47895.8|210
1649173500000|2022-04-05 15:45:00|47919|47899|47969|47949|47997.3|47977.3|47880.6|47860.6|148
1649173800000|2022-04-05 15:50:00|47966.5|47946.5|47908|47888|47966.5|47946.5|47884|47864|116
1649174100000|2022-04-05 15:55:00|47910.6|47890.6|47813.9|47793.9|47920.6|47900.6|47813.9|47793.9|145
1649174400000|2022-04-05 16:00:00|47809|47789|47800.6|47780.6|47835.6|47815.6|47748.9|47728.9|293
1649174700000|2022-04-05 16:05:00|47799|47779|47820.6|47800.6|47856.5|47836.5|47775.6|47755.6|119
1649175000000|2022-04-05 16:10:00|47818.1|47798.1|47878.2|47858.2|47887.3|47867.3|47818.1|47798.1|86
1649175300000|2022-04-05 16:15:00|47880.7|47860.7|47864.8|47844.8|47913.2|47893.2|47857.3|47837.3|139
1649175600000|2022-04-05 16:20:00|47866.4|47846.4|47813.2|47793.2|47886.5|47866.5|47813.2|47793.2|97
1649175900000|2022-04-05 16:25:00|47818.2|47798.2|47808.9|47788.9|47857.3|47837.3|47808.9|47788.9|95
1649176200000|2022-04-05 16:30:00|47804.8|47784.8|47779.8|47759.8|47804.8|47784.8|47748.2|47728.2|157
1649176500000|2022-04-05 16:35:00|47778.2|47758.2|47833.2|47813.2|47843.2|47823.2|47766.4|47746.4|96
1649176800000|2022-04-05 16:40:00|47830.7|47810.7|47817.3|47797.3|47830.7|47810.7|47807.3|47787.3|79
1649177100000|2022-04-05 16:45:00|47811.5|47791.5|47845.7|47825.7|47870.7|47850.7|47803.2|47783.2|142
1649177400000|2022-04-05 16:50:00|47848.2|47828.2|47880.7|47860.7|47899.8|47879.8|47848.2|47828.2|428
1649177700000|2022-04-05 16:55:00|47881.6|47861.6|47993.2|47973.2|48018.2|47998.2|47881.6|47861.6|1016
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47923.2|47903.2|47992.3|47972.3|47896.6|47876.6|249
1649178300000|2022-04-05 17:05:00|47920.7|47900.7|47928.2|47908.2|47930.7|47910.7|47900.7|47880.7|209
1649178600000|2022-04-05 17:10:00|47929.1|47909.1|47927.3|47907.3|47948.2|47928.2|47925.7|47905.7|72
1649178900000|2022-04-05 17:15:00|47925.7|47905.7|47923.2|47903.2|47947.3|47927.3|47919.1|47899.1|119
1649179200000|2022-04-05 17:20:00|47925.7|47905.7|47925.7|47905.7|47933.2|47913.2|47913.2|47893.2|106
1649179500000|2022-04-05 17:25:00|47926.6|47906.6|47925.7|47905.7|47969.8|47949.8|47905.7|47885.7|74
1649179800000|2022-04-05 17:30:00|47924|47904|47868.2|47848.2|47924|47904|47868.2|47848.2|122
1649180100000|2022-04-05 17:35:00|47869.1|47849.1|47904.1|47884.1|47907.5|47887.5|47869.1|47849.1|191
1649180400000|2022-04-05 17:40:00|47892.5|47872.5|47885.7|47865.7|47892.5|47872.5|47872.5|47852.5|82
1649180700000|2022-04-05 17:45:00|47886.6|47866.6|47895|47875|47911.6|47891.6|47860.8|47840.8|71
1649181000000|2022-04-05 17:50:00|47892.5|47872.5|47867.5|47847.5|47912.5|47892.5|47863.3|47843.3|38
1649181300000|2022-04-05 17:55:00|47866.6|47846.6|47887.5|47867.5|47890|47870|47856.6|47836.6|71
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47840|47820|47895|47875|47835|47815|79
1649181900000|2022-04-05 18:05:00|47840.8|47820.8|47839.1|47819.1|47845|47825|47824.1|47804.1|50
1649182200000|2022-04-05 18:10:00|47840|47820|47842.5|47822.5|47850.7|47830.7|47835|47815|44
1649182500000|2022-04-05 18:15:00|47840.7|47820.7|47829.1|47809.1|47840.7|47820.7|47815.9|47795.9|36
1649182800000|2022-04-05 18:20:00|47819.1|47799.1|47808.4|47788.4|47819.1|47799.1|47807.5|47787.5|190
1649183100000|2022-04-05 18:25:00|47810|47790|47715|47695|47815|47795|47687.5|47667.5|259
1649183400000|2022-04-05 18:30:00|47725|47705|47720|47700|47747.5|47727.5|47715|47695|86
1649183700000|2022-04-05 18:35:00|47722.5|47702.5|47742.5|47722.5|47760|47740|47722.5|47702.5|68
1649184000000|2022-04-05 18:40:00|47737.5|47717.5|47732.5|47712.5|47745|47725|47725|47705|101
1649184300000|2022-04-05 18:45:00|47734.1|47714.1|47762.5|47742.5|47767.5|47747.5|47734.1|47714.1|39
1649184600000|2022-04-05 18:50:00|47760|47740|47764.2|47744.2|47777.5|47757.5|47755|47735|35
1649184900000|2022-04-05 18:55:00|47765.9|47745.9|47752.5|47732.5|47780|47760|47750|47730|11
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47710|47690|47755.9|47735.9|47710|47690|42
1649185500000|2022-04-05 19:05:00|47709.1|47689.1|47692.5|47672.5|47710|47690|47660|47640|129
1649185800000|2022-04-05 19:10:00|47693.4|47673.4|47670|47650|47696.7|47676.7|47652.5|47632.5|67
1649186100000|2022-04-05 19:15:00|47673.4|47653.4|47679.2|47659.2|47693.4|47673.4|47673.4|47653.4|32
1649186400000|2022-04-05 19:20:00|47676.7|47656.7|47685|47665|47685|47665|47657.5|47637.5|52
1649186700000|2022-04-05 19:25:00|47683.4|47663.4|47700.8|47680.8|47704.9|47684.9|47672.5|47652.5|31
1649187000000|2022-04-05 19:30:00|47695.8|47675.8|47700.8|47680.8|47700.8|47680.8|47685.8|47665.8|29
1649187300000|2022-04-05 19:35:00|47698.3|47678.3|47679.2|47659.2|47698.3|47678.3|47675.8|47655.8|43
1649187600000|2022-04-05 19:40:00|47681.7|47661.7|47663.4|47643.4|47681.7|47661.7|47660.9|47640.9|39
1649187900000|2022-04-05 19:45:00|47669.2|47649.2|47594.2|47574.2|47669.2|47649.2|47594.2|47574.2|189
1649188200000|2022-04-05 19:50:00|47584.2|47564.2|47608.4|47588.4|47640|47620|47576.7|47556.7|97
1649188500000|2022-04-05 19:55:00|47614.2|47594.2|47665.1|47645.1|47665.1|47645.1|47614.2|47594.2|84
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47729.2|47709.2|47729.2|47709.2|47658.4|47638.4|55
1649189100000|2022-04-05 20:05:00|47731.7|47711.7|47695.1|47675.1|47735.9|47715.9|47695.1|47675.1|67
1649189400000|2022-04-05 20:10:00|47689.9|47669.9|47697.6|47677.6|47697.6|47677.6|47661.7|47641.7|29
1649189700000|2022-04-05 20:15:00|47700.1|47680.1|47699.2|47679.2|47704.2|47684.2|47697.6|47677.6|12
1649190000000|2022-04-05 20:20:00|47697.6|47677.6|47694.2|47674.2|47699.2|47679.2|47692.6|47672.6|9
1649190300000|2022-04-05 20:25:00|47695.8|47675.8|47692.6|47672.6|47697.6|47677.6|47668.4|47648.4|45
1649190600000|2022-04-05 20:30:00|47691.7|47671.7|47676.7|47656.7|47700.9|47680.9|47676.7|47656.7|29
1649190900000|2022-04-05 20:35:00|47660.1|47640.1|47681.7|47661.7|47685.8|47665.8|47652.6|47632.6|29
1649191200000|2022-04-05 20:40:00|47684.2|47664.2|47701.7|47681.7|47704.2|47684.2|47684.2|47664.2|27
1649191500000|2022-04-05 20:45:00|47699.2|47679.2|47664.2|47644.2|47711.7|47691.7|47664.2|47644.2|45
1649191800000|2022-04-05 20:50:00|47665.1|47645.1|47665.9|47645.9|47675.1|47655.1|47661|47641|38
1649192100000|2022-04-05 20:55:00|47668.4|47648.4|47696|47676|47696|47676|47668.4|47648.4|37
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47676|47656|47696.5|47676.5|47657.7|47637.7|86
1649196300000|2022-04-05 22:05:00|47676.9|47656.9|47681|47661|47681|47661|47671|47651|21
1649196600000|2022-04-05 22:10:00|47681.9|47661.9|47681|47661|47684.4|47664.4|47676|47656|14
1649196900000|2022-04-05 22:15:00|47679.4|47659.4|47659.3|47639.3|47679.4|47659.4|47659.3|47639.3|16
1649197200000|2022-04-05 22:20:00|47657.6|47637.6|47630.2|47610.2|47657.6|47637.6|47621|47601|47
1649197500000|2022-04-05 22:25:00|47632.7|47612.7|47621|47601|47632.7|47612.7|47615.2|47595.2|23
1649197800000|2022-04-05 22:30:00|47617.7|47597.7|47610.9|47590.9|47621|47601|47610.9|47590.9|30
1649198100000|2022-04-05 22:35:00|47608.4|47588.4|47608.5|47588.5|47608.5|47588.5|47568.5|47548.5|31
1649198400000|2022-04-05 22:40:00|47606|47586|47635.2|47615.2|47636|47616|47606|47586|14
1649198700000|2022-04-05 22:45:00|47637.7|47617.7|47651|47631|47651.9|47631.9|47637.7|47617.7|10
1649199000000|2022-04-05 22:50:00|47650.2|47630.2|47643.5|47623.5|47650.2|47630.2|47641|47621|8
1649199300000|2022-04-05 22:55:00|47642.7|47622.7|47637.7|47617.7|47642.7|47622.7|47632.7|47612.7|10
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47630.2|47610.2|47635.2|47615.2|47622.7|47602.7|10
1649199900000|2022-04-05 23:05:00|47628.5|47608.5|47625.2|47605.2|47628.5|47608.5|47622.7|47602.7|6
1649200200000|2022-04-05 23:10:00|47626.8|47606.8|47627.7|47607.7|47627.7|47607.7|47626.8|47606.8|9
1649200500000|2022-04-05 23:15:00|47625.2|47605.2|47631.1|47611.1|47632.7|47612.7|47623.6|47603.6|8
1649200800000|2022-04-05 23:20:00|47632.7|47612.7|47639.4|47619.4|47639.4|47619.4|47631.1|47611.1|8
1649201100000|2022-04-05 23:25:00|47641.1|47621.1|47650.2|47630.2|47650.2|47630.2|47641.1|47621.1|17
1649201400000|2022-04-05 23:30:00|47649.3|47629.3|47647.7|47627.7|47649.3|47629.3|47637.7|47617.7|21
1649201700000|2022-04-05 23:35:00|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47638.6|47618.6|6
1649202000000|2022-04-05 23:40:00|47643.6|47623.6|47626.1|47606.1|47643.6|47623.6|47621.8|47601.8|9
1649202300000|2022-04-05 23:45:00|47623.6|47603.6|47616.1|47596.1|47623.6|47603.6|47605.2|47585.2|29
1649202600000|2022-04-05 23:50:00|47613.6|47593.6|47612.7|47592.7|47615.2|47595.2|47607.7|47587.7|20
1649202900000|2022-04-05 23:55:00|47610.2|47590.2|47622.7|47602.7|47623.6|47603.6|47592.7|47572.7|21
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47717.7|47697.7|47739.4|47719.4|47633.7|47613.7|305
1649203500000|2022-04-06 00:05:00|47715.2|47695.2|47681.9|47661.9|47729.4|47709.4|47681.9|47661.9|65
1649203800000|2022-04-06 00:10:00|47684.4|47664.4|47679.4|47659.4|47691.9|47671.9|47676.9|47656.9|57
1649204100000|2022-04-06 00:15:00|47680.2|47660.2|47673.6|47653.6|47687.7|47667.7|47673.6|47653.6|24
1649204400000|2022-04-06 00:20:00|47674.5|47654.5|47692.7|47672.7|47692.7|47672.7|47674.5|47654.5|31
1649204700000|2022-04-06 00:25:00|47694.4|47674.4|47656.9|47636.9|47707.7|47687.7|47656.9|47636.9|38
1649205000000|2022-04-06 00:30:00|47655.2|47635.2|47666.9|47646.9|47684.4|47664.4|47655.2|47635.2|31
1649205300000|2022-04-06 00:35:00|47669.4|47649.4|47689.4|47669.4|47691.9|47671.9|47669.4|47649.4|26
1649205600000|2022-04-06 00:40:00|47690.2|47670.2|47669.4|47649.4|47693.5|47673.5|47659.4|47639.4|27
1649205900000|2022-04-06 00:45:00|47666.9|47646.9|47659.4|47639.4|47666.9|47646.9|47651.9|47631.9|59
1649206200000|2022-04-06 00:50:00|47656.9|47636.9|47611.9|47591.9|47656.9|47636.9|47606.9|47586.9|79
1649206500000|2022-04-06 00:55:00|47611|47591|47577.8|47557.8|47616.9|47596.9|47576.9|47556.9|141
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47536|47516|47606.1|47586.1|47511.1|47491.1|747
1649207100000|2022-04-06 01:05:00|47537.7|47517.7|47536.1|47516.1|47540.3|47520.3|47515.3|47495.3|243
1649207400000|2022-04-06 01:10:00|47538.6|47518.6|47539.4|47519.4|47547.8|47527.8|47525.3|47505.3|178
1649207700000|2022-04-06 01:15:00|47537.8|47517.8|47517.8|47497.8|47543.6|47523.6|47503.6|47483.6|194
1649208000000|2022-04-06 01:20:00|47518.6|47498.6|47504.4|47484.4|47526.1|47506.1|47499.4|47479.4|91
1649208300000|2022-04-06 01:25:00|47503.6|47483.6|47461.1|47441.1|47505.3|47485.3|47458.6|47438.6|74
1649208600000|2022-04-06 01:30:00|47462.8|47442.8|47457.8|47437.8|47476.1|47456.1|47445.3|47425.3|98
1649208900000|2022-04-06 01:35:00|47458.6|47438.6|47471.9|47451.9|47474.4|47454.4|47435.3|47415.3|93
1649209200000|2022-04-06 01:40:00|47471.1|47451.1|47477.8|47457.8|47482.8|47462.8|47455.2|47435.2|46
1649209500000|2022-04-06 01:45:00|47480.3|47460.3|47462.8|47442.8|47494.4|47474.4|47447.8|47427.8|38
1649209800000|2022-04-06 01:50:00|47461.2|47441.2|47466.2|47446.2|47483.7|47463.7|47453.7|47433.7|32
1649210100000|2022-04-06 01:55:00|47467.8|47447.8|47442.7|47422.7|47470.3|47450.3|47433.6|47413.6|80
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47436.9|47416.9|47463.6|47443.6|47434.4|47414.4|62
1649210700000|2022-04-06 02:05:00|47437.7|47417.7|47415.2|47395.2|47442.7|47422.7|47408.6|47388.6|63
1649211000000|2022-04-06 02:10:00|47413.6|47393.6|47426.1|47406.1|47436.1|47416.1|47411.1|47391.1|37
1649211300000|2022-04-06 02:15:00|47425.2|47405.2|47425.3|47405.3|47426.1|47406.1|47411.1|47391.1|15
1649211600000|2022-04-06 02:20:00|47427|47407|47462|47442|47462|47442|47426.1|47406.1|39
1649211900000|2022-04-06 02:25:00|47459.5|47439.5|47468.6|47448.6|47480.3|47460.3|47458.6|47438.6|23
1649212200000|2022-04-06 02:30:00|47466.1|47446.1|47476.1|47456.1|47487.8|47467.8|47465.3|47445.3|69
1649212500000|2022-04-06 02:35:00|47478.6|47458.6|47522.8|47502.8|47527.8|47507.8|47478.6|47458.6|71
1649212800000|2022-04-06 02:40:00|47526.1|47506.1|47556.1|47536.1|47558.6|47538.6|47525.3|47505.3|64
1649213100000|2022-04-06 02:45:00|47557|47537|47556.1|47536.1|47576.1|47556.1|47527|47507|60
1649213400000|2022-04-06 02:50:00|47555.3|47535.3|47541.1|47521.1|47556.1|47536.1|47541.1|47521.1|24
1649213700000|2022-04-06 02:55:00|47540.3|47520.3|47537|47517|47549.5|47529.5|47533.6|47513.6|26
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47501.1|47481.1|47535.3|47515.3|47497.8|47477.8|51
1649214300000|2022-04-06 03:05:00|47502|47482|47496.1|47476.1|47507.8|47487.8|47491.1|47471.1|24
1649214600000|2022-04-06 03:10:00|47497|47477|47511.1|47491.1|47516.1|47496.1|47497|47477|24
1649214900000|2022-04-06 03:15:00|47512.8|47492.8|47521.1|47501.1|47532.8|47512.8|47512.8|47492.8|25
1649215200000|2022-04-06 03:20:00|47522|47502|47516.2|47496.2|47527|47507|47514.5|47494.5|19
1649215500000|2022-04-06 03:25:00|47515.3|47495.3|47528.7|47508.7|47530.3|47510.3|47507.8|47487.8|18
1649215800000|2022-04-06 03:30:00|47529.5|47509.5|47538.7|47518.7|47540.3|47520.3|47521.2|47501.2|30
1649216100000|2022-04-06 03:35:00|47537.8|47517.8|47520.3|47500.3|47537.8|47517.8|47515.3|47495.3|16
1649216400000|2022-04-06 03:40:00|47522.8|47502.8|47522.8|47502.8|47523.7|47503.7|47507|47487|22
1649216700000|2022-04-06 03:45:00|47524.5|47504.5|47525.3|47505.3|47527.8|47507.8|47520.3|47500.3|12
1649217000000|2022-04-06 03:50:00|47526.2|47506.2|47543.7|47523.7|47546.2|47526.2|47525.3|47505.3|19
1649217300000|2022-04-06 03:55:00|47541.2|47521.2|47527.8|47507.8|47541.2|47521.2|47524.5|47504.5|17
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47536.2|47516.2|47544.5|47524.5|47520.3|47500.3|48
1649217900000|2022-04-06 04:05:00|47534.5|47514.5|47525.3|47505.3|47537.8|47517.8|47525.3|47505.3|7
1649218200000|2022-04-06 04:10:00|47527|47507|47531.2|47511.2|47531.2|47511.2|47523.7|47503.7|22
1649218500000|2022-04-06 04:15:00|47532|47512|47547|47527|47547|47527|47531.2|47511.2|8
1649218800000|2022-04-06 04:20:00|47548.7|47528.7|47544.5|47524.5|47548.7|47528.7|47540.3|47520.3|8
1649219100000|2022-04-06 04:25:00|47545.4|47525.4|47546.2|47526.2|47550.4|47530.4|47543.7|47523.7|17
1649219400000|2022-04-06 04:30:00|47543.7|47523.7|47545.4|47525.4|47547.9|47527.9|47541.2|47521.2|36
1649219700000|2022-04-06 04:35:00|47544.5|47524.5|47541.2|47521.2|47546.2|47526.2|47532.9|47512.9|56
1649220000000|2022-04-06 04:40:00|47539.6|47519.6|47523.7|47503.7|47549.6|47529.6|47519.6|47499.6|92
1649220300000|2022-04-06 04:45:00|47522.1|47502.1|47550.4|47530.4|47550.4|47530.4|47508.7|47488.7|43
1649220600000|2022-04-06 04:50:00|47549.6|47529.6|47572.1|47552.1|47573.7|47553.7|47548.7|47528.7|62
1649220900000|2022-04-06 04:55:00|47573.7|47553.7|47617.9|47597.9|47632.1|47612.1|47572.1|47552.1|87
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47696.2|47676.2|47696.2|47676.2|47611.2|47591.2|113
1649221500000|2022-04-06 05:05:00|47695.4|47675.4|47707.1|47687.1|47724.6|47704.6|47665.4|47645.4|95
1649221800000|2022-04-06 05:10:00|47710.4|47690.4|47711.2|47691.2|47722.1|47702.1|47701.2|47681.2|76
1649222100000|2022-04-06 05:15:00|47713.7|47693.7|47722.1|47702.1|47734.6|47714.6|47704.6|47684.6|68
1649222400000|2022-04-06 05:20:00|47724.6|47704.6|47703.7|47683.7|47728.7|47708.7|47686.2|47666.2|43
1649222700000|2022-04-06 05:25:00|47702.9|47682.9|47699.6|47679.6|47705.4|47685.4|47686.2|47666.2|40
1649223000000|2022-04-06 05:30:00|47701.2|47681.2|47741.2|47721.2|47744.6|47724.6|47676.2|47656.2|192
1649223300000|2022-04-06 05:35:00|47742.1|47722.1|47794.6|47774.6|47801.3|47781.3|47741.2|47721.2|203
1649223600000|2022-04-06 05:40:00|47792.9|47772.9|47780.4|47760.4|47814.6|47794.6|47776.3|47756.3|113
1649223900000|2022-04-06 05:45:00|47781.3|47761.3|47783.8|47763.8|47784.7|47764.7|47759.6|47739.6|106
1649224200000|2022-04-06 05:50:00|47785.5|47765.5|47746.3|47726.3|47788|47768|47734.6|47714.6|109
1649224500000|2022-04-06 05:55:00|47747.1|47727.1|47714.6|47694.6|47786.3|47766.3|47711.3|47691.3|201
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47667.1|47647.1|47724.6|47704.6|47666.3|47646.3|130
1649225100000|2022-04-06 06:05:00|47666.3|47646.3|47646.3|47626.3|47668.8|47648.8|47646.3|47626.3|60
1649225400000|2022-04-06 06:10:00|47644.6|47624.6|47654.6|47634.6|47668.8|47648.8|47630.4|47610.4|63
1649225700000|2022-04-06 06:15:00|47653|47633|47657.9|47637.9|47676.3|47656.3|47649.6|47629.6|36
1649226000000|2022-04-06 06:20:00|47656.3|47636.3|47617.9|47597.9|47658.8|47638.8|47609.6|47589.6|91
1649226300000|2022-04-06 06:25:00|47616.3|47596.3|47616.3|47596.3|47622.9|47602.9|47611.3|47591.3|42
1649226600000|2022-04-06 06:30:00|47606.3|47586.3|47621.3|47601.3|47641.3|47621.3|47601.3|47581.3|48
1649226900000|2022-04-06 06:35:00|47618.8|47598.8|47595.4|47575.4|47626.3|47606.3|47573.8|47553.8|69
1649227200000|2022-04-06 06:40:00|47597.1|47577.1|47603|47583|47603.8|47583.8|47571.3|47551.3|104
1649227500000|2022-04-06 06:45:00|47601.3|47581.3|47608.8|47588.8|47625.5|47605.5|47597.1|47577.1|146
1649227800000|2022-04-06 06:50:00|47608|47588|47601.3|47581.3|47612.2|47592.2|47578.8|47558.8|105
1649228100000|2022-04-06 06:55:00|47598.8|47578.8|47650.5|47630.5|47657.2|47637.2|47596.3|47576.3|121
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47701.3|47681.3|47726.3|47706.3|47639.6|47619.6|129
1649228700000|2022-04-06 07:05:00|47698.8|47678.8|47697.2|47677.2|47726.3|47706.3|47671.3|47651.3|89
1649229000000|2022-04-06 07:10:00|47700.5|47680.5|47691.3|47671.3|47741.3|47721.3|47676.3|47656.3|104
1649229300000|2022-04-06 07:15:00|47693.8|47673.8|47694.7|47674.7|47746.3|47726.3|47693.8|47673.8|172
1649229600000|2022-04-06 07:20:00|47696.4|47676.4|47638.9|47618.9|47700.5|47680.5|47638|47618|65
1649229900000|2022-04-06 07:25:00|47638|47618|47630.5|47610.5|47650.5|47630.5|47586.4|47566.4|123
1649230200000|2022-04-06 07:30:00|47631.4|47611.4|47568|47548|47637.2|47617.2|47560.5|47540.5|73
1649230500000|2022-04-06 07:35:00|47559.7|47539.7|47625.5|47605.5|47629.7|47609.7|47505.5|47485.5|144
1649230800000|2022-04-06 07:40:00|47627.2|47607.2|47673.8|47653.8|47683|47663|47627.2|47607.2|87
1649231100000|2022-04-06 07:45:00|47672.2|47652.2|47671.4|47651.4|47705.5|47685.5|47662.2|47642.2|127
1649231400000|2022-04-06 07:50:00|47673|47653|47665.5|47645.5|47680.5|47660.5|47649.7|47629.7|60
1649231700000|2022-04-06 07:55:00|47664.7|47644.7|47636.4|47616.4|47668|47648|47598.9|47578.9|174
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47799.7|47779.7|47912.2|47892.2|47626.4|47606.4|329
1649232300000|2022-04-06 08:05:00|47801.4|47781.4|47823|47803|47846.4|47826.4|47777.2|47757.2|117
1649232600000|2022-04-06 08:10:00|47821.4|47801.4|47884.7|47864.7|47920.6|47900.6|47813.9|47793.9|147
1649232900000|2022-04-06 08:15:00|47883.1|47863.1|47808.1|47788.1|47883.1|47863.1|47800.6|47780.6|94
1649233200000|2022-04-06 08:20:00|47808.9|47788.9|47809.7|47789.7|47843.1|47823.1|47803.1|47783.1|72
1649233500000|2022-04-06 08:25:00|47808.1|47788.1|47868.1|47848.1|47891.4|47871.4|47797.2|47777.2|90
1649233800000|2022-04-06 08:30:00|47866.4|47846.4|47818.1|47798.1|47866.4|47846.4|47818.1|47798.1|67
1649234100000|2022-04-06 08:35:00|47820.6|47800.6|47774.7|47754.7|47830.6|47810.6|47774.7|47754.7|92
1649234400000|2022-04-06 08:40:00|47773.1|47753.1|47793.9|47773.9|47807.2|47787.2|47769.7|47749.7|47
1649234700000|2022-04-06 08:45:00|47793.1|47773.1|47858.1|47838.1|47858.1|47838.1|47783.1|47763.1|79
1649235000000|2022-04-06 08:50:00|47855.6|47835.6|47840.6|47820.6|47863.1|47843.1|47830.6|47810.6|49
1649235300000|2022-04-06 08:55:00|47839.7|47819.7|47840.6|47820.6|47858.1|47838.1|47825.6|47805.6|29
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47828.9|47808.9|47850.6|47830.6|47824.8|47804.8|94
1649235900000|2022-04-06 09:05:00|47827.3|47807.3|47836.4|47816.4|47847.3|47827.3|47817.3|47797.3|21
1649236200000|2022-04-06 09:10:00|47834.8|47814.8|47858.9|47838.9|47864.8|47844.8|47832.3|47812.3|60
1649236500000|2022-04-06 09:15:00|47854.8|47834.8|47857.3|47837.3|47864.8|47844.8|47834.8|47814.8|55
1649236800000|2022-04-06 09:20:00|47854.8|47834.8|47832.3|47812.3|47860.6|47840.6|47816.4|47796.4|48
1649237100000|2022-04-06 09:25:00|47834.8|47814.8|47787.3|47767.3|47836.5|47816.5|47776.5|47756.5|58
1649237400000|2022-04-06 09:30:00|47788.1|47768.1|47854.8|47834.8|47857.3|47837.3|47788.1|47768.1|47
1649237700000|2022-04-06 09:35:00|47855.6|47835.6|47844.8|47824.8|47857.3|47837.3|47841.5|47821.5|25
1649238000000|2022-04-06 09:40:00|47845.6|47825.6|47849.8|47829.8|47859.8|47839.8|47834.8|47814.8|18
1649238300000|2022-04-06 09:45:00|47845.6|47825.6|47832.3|47812.3|47857.3|47837.3|47829.8|47809.8|31
1649238600000|2022-04-06 09:50:00|47831.5|47811.5|47812.3|47792.3|47834.8|47814.8|47804.8|47784.8|54
1649238900000|2022-04-06 09:55:00|47810.7|47790.7|47796.5|47776.5|47814.8|47794.8|47792.3|47772.3|76
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47795.7|47775.7|47795.7|47775.7|47734|47714|121
1649239500000|2022-04-06 10:05:00|47793.2|47773.2|47772.3|47752.3|47793.2|47773.2|47771.5|47751.5|44
1649239800000|2022-04-06 10:10:00|47773.2|47753.2|47725.7|47705.7|47777.3|47757.3|47725.7|47705.7|81
1649240100000|2022-04-06 10:15:00|47724|47704|47699.8|47679.8|47733.2|47713.2|47698.2|47678.2|86
1649240400000|2022-04-06 10:20:00|47698.2|47678.2|47717.3|47697.3|47724.8|47704.8|47662.3|47642.3|76
1649240700000|2022-04-06 10:25:00|47715.7|47695.7|47719|47699|47742.3|47722.3|47707.3|47687.3|45
1649241000000|2022-04-06 10:30:00|47719.8|47699.8|47717.3|47697.3|47734.8|47714.8|47704.8|47684.8|79
1649241300000|2022-04-06 10:35:00|47714.8|47694.8|47684.8|47664.8|47717.3|47697.3|47666.5|47646.5|63
1649241600000|2022-04-06 10:40:00|47689.8|47669.8|47674.8|47654.8|47692.3|47672.3|47672.3|47652.3|31
1649241900000|2022-04-06 10:45:00|47672.3|47652.3|47639.8|47619.8|47682.3|47662.3|47629.8|47609.8|108
1649242200000|2022-04-06 10:50:00|47638.2|47618.2|47637.4|47617.4|47654.8|47634.8|47626.5|47606.5|43
1649242500000|2022-04-06 10:55:00|47634.9|47614.9|47678.2|47658.2|47695.7|47675.7|47634.9|47614.9|134
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47689.9|47669.9|47717.4|47697.4|47679.9|47659.9|74
1649243100000|2022-04-06 11:05:00|47692.4|47672.4|47674|47654|47694|47674|47664.9|47644.9|165
1649243400000|2022-04-06 11:10:00|47674.9|47654.9|47637.3|47617.3|47696.5|47676.5|47623.2|47603.2|272
1649243700000|2022-04-06 11:15:00|47635.7|47615.7|47595.7|47575.7|47637.3|47617.3|47583.2|47563.2|137
1649244000000|2022-04-06 11:20:00|47598.2|47578.2|47609.9|47589.9|47628.2|47608.2|47593.2|47573.2|63
1649244300000|2022-04-06 11:25:00|47612.4|47592.4|47589|47569|47630.7|47610.7|47589|47569|245
1649244600000|2022-04-06 11:30:00|47593.2|47573.2|47607.4|47587.4|47680.7|47660.7|47593.2|47573.2|174
1649244900000|2022-04-06 11:35:00|47609|47589|47618.2|47598.2|47623.2|47603.2|47602.4|47582.4|151
1649245200000|2022-04-06 11:40:00|47619.9|47599.9|47619.9|47599.9|47627.4|47607.4|47589.9|47569.9|177
1649245500000|2022-04-06 11:45:00|47619|47599|47602.4|47582.4|47632.4|47612.4|47579|47559|269
1649245800000|2022-04-06 11:50:00|47603.2|47583.2|47565.7|47545.7|47609.9|47589.9|47548.2|47528.2|133
1649246100000|2022-04-06 11:55:00|47563.2|47543.2|47582.4|47562.4|47594.9|47574.9|47546.5|47526.5|104
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47665.7|47645.7|47665.7|47645.7|47577.4|47557.4|193
1649246700000|2022-04-06 12:05:00|47664.1|47644.1|47590.7|47570.7|47680.7|47660.7|47579.1|47559.1|146
1649247000000|2022-04-06 12:10:00|47573.2|47553.2|47514.9|47494.9|47585.7|47565.7|47460.7|47440.7|454
1649247300000|2022-04-06 12:15:00|47523.2|47503.2|47563.2|47543.2|47615.7|47595.7|47523.2|47503.2|142
1649247600000|2022-04-06 12:20:00|47566.6|47546.6|47641.6|47621.6|47646.6|47626.6|47534.9|47514.9|429
1649247900000|2022-04-06 12:25:00|47642.4|47622.4|47709.9|47689.9|47725.7|47705.7|47607.4|47587.4|256
1649248200000|2022-04-06 12:30:00|47711.6|47691.6|47704.1|47684.1|47738.2|47718.2|47694.1|47674.1|261
1649248500000|2022-04-06 12:35:00|47701.6|47681.6|47695.7|47675.7|47701.6|47681.6|47676.6|47656.6|163
1649248800000|2022-04-06 12:40:00|47693.2|47673.2|47657.4|47637.4|47701.6|47681.6|47652.4|47632.4|146
1649249100000|2022-04-06 12:45:00|47655.7|47635.7|47659.9|47639.9|47692.4|47672.4|47648.2|47628.2|154
1649249400000|2022-04-06 12:50:00|47659.1|47639.1|47729.9|47709.9|47739.1|47719.1|47649.9|47629.9|190
1649249700000|2022-04-06 12:55:00|47729.1|47709.1|47735.8|47715.8|47786.6|47766.6|47729.1|47709.1|180
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47805.8|47785.8|47811.6|47791.6|47733.3|47713.3|216
1649250300000|2022-04-06 13:05:00|47806.6|47786.6|47838.3|47818.3|47890.8|47870.8|47806.6|47786.6|362
1649250600000|2022-04-06 13:10:00|47837.4|47817.4|47800.8|47780.8|47847.4|47827.4|47796.6|47776.6|204
1649250900000|2022-04-06 13:15:00|47801.6|47781.6|47800.8|47780.8|47833.3|47813.3|47785.8|47765.8|114
1649251200000|2022-04-06 13:20:00|47798.3|47778.3|47805.8|47785.8|47828.3|47808.3|47785.8|47765.8|100
1649251500000|2022-04-06 13:25:00|47809.1|47789.1|47754.1|47734.1|47822.4|47802.4|47734.1|47714.1|250
1649251800000|2022-04-06 13:30:00|47756.6|47736.6|47819.9|47799.9|47822.4|47802.4|47737.4|47717.4|1099
1649252100000|2022-04-06 13:35:00|47820.8|47800.8|47820.8|47800.8|47832.4|47812.4|47764.1|47744.1|975
1649252400000|2022-04-06 13:40:00|47818.3|47798.3|47706.6|47686.6|47818.3|47798.3|47687.4|47667.4|268
1649252700000|2022-04-06 13:45:00|47705.8|47685.8|47692.4|47672.4|47724.9|47704.9|47678.3|47658.3|282
1649253000000|2022-04-06 13:50:00|47689.9|47669.9|47695|47675|47744.9|47724.9|47689.9|47669.9|162
1649253300000|2022-04-06 13:55:00|47693.3|47673.3|47690|47670|47730|47710|47677.5|47657.5|121
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47711.6|47691.6|47727.5|47707.5|47685.8|47665.8|198
1649253900000|2022-04-06 14:05:00|47712.5|47692.5|47627.5|47607.5|47712.5|47692.5|47615.8|47595.8|228
1649254200000|2022-04-06 14:10:00|47625.8|47605.8|47645|47625|47650|47630|47625.8|47605.8|188
1649254500000|2022-04-06 14:15:00|47650|47630|47712.5|47692.5|47714.1|47694.1|47650|47630|215
1649254800000|2022-04-06 14:20:00|47713.3|47693.3|47738.3|47718.3|47750|47730|47701.6|47681.6|147
1649255100000|2022-04-06 14:25:00|47741.6|47721.6|47700|47680|47765.8|47745.8|47700|47680|149
1649255400000|2022-04-06 14:30:00|47699.1|47679.1|47728.3|47708.3|47750|47730|47657.5|47637.5|182
1649255700000|2022-04-06 14:35:00|47730|47710|47720|47700|47740|47720|47680|47660|102
1649256000000|2022-04-06 14:40:00|47725|47705|47697.5|47677.5|47755|47735|47689.2|47669.2|146
1649256300000|2022-04-06 14:45:00|47698.3|47678.3|47675|47655|47699.2|47679.2|47635|47615|182
1649256600000|2022-04-06 14:50:00|47673.3|47653.3|47655|47635|47685|47665|47645|47625|162
1649256900000|2022-04-06 14:55:00|47654.2|47634.2|47635|47615|47654.2|47634.2|47621.7|47601.7|245
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47602.5|47582.5|47637.5|47617.5|47595|47575|209
1649257500000|2022-04-06 15:05:00|47599.2|47579.2|47650|47630|47690|47670|47593.3|47573.3|260
1649257800000|2022-04-06 15:10:00|47648.3|47628.3|47630|47610|47652.5|47632.5|47610|47590|137
1649258100000|2022-04-06 15:15:00|47627.5|47607.5|47552.5|47532.5|47627.5|47607.5|47547.5|47527.5|291
1649258400000|2022-04-06 15:20:00|47550|47530|47371.7|47351.7|47550|47530|47371.7|47351.7|858
1649258700000|2022-04-06 15:25:00|47370|47350|47253.4|47233.4|47395|47375|47235.9|47215.9|1550
1649259000000|2022-04-06 15:30:00|47250.9|47230.9|47231.7|47211.7|47258.4|47238.4|47153.4|47133.4|1616
1649259300000|2022-04-06 15:35:00|47230.9|47210.9|47129.2|47109.2|47244.2|47224.2|47121.7|47101.7|565
1649259600000|2022-04-06 15:40:00|47125|47105|47114.2|47094.2|47141.7|47121.7|47036.7|47016.7|779
1649259900000|2022-04-06 15:45:00|47115|47095|47270.1|47250.1|47272.6|47252.6|47114.2|47094.2|1439
1649260200000|2022-04-06 15:50:00|47270.9|47250.9|47302.6|47282.6|47306.7|47286.7|47231.7|47211.7|1183
1649260500000|2022-04-06 15:55:00|47304.2|47284.2|47381.7|47361.7|47429.2|47409.2|47304.2|47284.2|611
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47429.2|47409.2|47432.6|47412.6|47376.7|47356.7|586
1649261100000|2022-04-06 16:05:00|47427.6|47407.6|47412.6|47392.6|47464.2|47444.2|47409.2|47389.2|228
1649261400000|2022-04-06 16:10:00|47413.4|47393.4|47337.6|47317.6|47426.7|47406.7|47334.2|47314.2|176
1649261700000|2022-04-06 16:15:00|47336.7|47316.7|47291.7|47271.7|47337.6|47317.6|47291.7|47271.7|186
1649262000000|2022-04-06 16:20:00|47293.4|47273.4|47319.3|47299.3|47321.7|47301.7|47259.2|47239.2|214
1649262300000|2022-04-06 16:25:00|47315.1|47295.1|47351.8|47331.8|47351.8|47331.8|47306.8|47286.8|117
1649262600000|2022-04-06 16:30:00|47352.6|47332.6|47356.8|47336.8|47376.8|47356.8|47344.3|47324.3|517
1649262900000|2022-04-06 16:35:00|47355.9|47335.9|47380.9|47360.9|47407.6|47387.6|47349.3|47329.3|192
1649263200000|2022-04-06 16:40:00|47378.4|47358.4|47404.3|47384.3|47405.1|47385.1|47365.9|47345.9|112
1649263500000|2022-04-06 16:45:00|47401.8|47381.8|47385.1|47365.1|47405.1|47385.1|47359.3|47339.3|189
1649263800000|2022-04-06 16:50:00|47388.4|47368.4|47394.3|47374.3|47394.3|47374.3|47351.8|47331.8|210
1649264100000|2022-04-06 16:55:00|47395.1|47375.1|47440.9|47420.9|47455.1|47435.1|47386.8|47366.8|1101
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47370.1|47350.1|47440.1|47420.1|47366.8|47346.8|149
1649264700000|2022-04-06 17:05:00|47367.6|47347.6|47380.1|47360.1|47382.6|47362.6|47349.3|47329.3|63
1649265000000|2022-04-06 17:10:00|47381.8|47361.8|47371.8|47351.8|47395.1|47375.1|47355.1|47335.1|91
1649265300000|2022-04-06 17:15:00|47370.1|47350.1|47337.6|47317.6|47373.5|47353.5|47337.6|47317.6|112
1649265600000|2022-04-06 17:20:00|47335.1|47315.1|47296.8|47276.8|47341.8|47321.8|47296.8|47276.8|97
1649265900000|2022-04-06 17:25:00|47299.3|47279.3|47286.8|47266.8|47331.8|47311.8|47277.6|47257.6|89
1649266200000|2022-04-06 17:30:00|47289.3|47269.3|47330.1|47310.1|47331.8|47311.8|47282.6|47262.6|168
1649266500000|2022-04-06 17:35:00|47331.8|47311.8|47314.3|47294.3|47336.8|47316.8|47311.8|47291.8|55
1649266800000|2022-04-06 17:40:00|47316|47296|47257.7|47237.7|47316|47296|47256.8|47236.8|102
1649267100000|2022-04-06 17:45:00|47256.8|47236.8|47253.5|47233.5|47264.3|47244.3|47249.3|47229.3|123
1649267400000|2022-04-06 17:50:00|47251.8|47231.8|47274.3|47254.3|47291.8|47271.8|47251.8|47231.8|141
1649267700000|2022-04-06 17:55:00|47271.8|47251.8|47230.2|47210.2|47271.8|47251.8|47226.8|47206.8|131
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47366|47346|47433.5|47413.5|47221.8|47201.8|447
1649268300000|2022-04-06 18:05:00|47343.5|47323.5|47151|47131|47343.5|47323.5|47129.3|47109.3|215
1649268600000|2022-04-06 18:10:00|47150.2|47130.2|47146.9|47126.9|47171.9|47151.9|47127.7|47107.7|170
1649268900000|2022-04-06 18:15:00|47144.4|47124.4|47125.2|47105.2|47144.4|47124.4|47072.7|47052.7|142
1649269200000|2022-04-06 18:20:00|47127.7|47107.7|47184.3|47164.3|47210.2|47190.2|47120.2|47100.2|144
1649269500000|2022-04-06 18:25:00|47185.2|47165.2|47201|47181|47248.5|47228.5|47166.8|47146.8|71
1649269800000|2022-04-06 18:30:00|47203.5|47183.5|47318.5|47298.5|47338.5|47318.5|47203.5|47183.5|163
1649270100000|2022-04-06 18:35:00|47321|47301|47227.7|47207.7|47331|47311|47226|47206|72
1649270400000|2022-04-06 18:40:00|47228.5|47208.5|47248.5|47228.5|47256|47236|47183.5|47163.5|64
1649270700000|2022-04-06 18:45:00|47246.9|47226.9|47218.5|47198.5|47286|47266|47216.9|47196.9|41
1649271000000|2022-04-06 18:50:00|47220.2|47200.2|47289.4|47269.4|47291|47271|47202.7|47182.7|54
1649271300000|2022-04-06 18:55:00|47291|47271|47303.5|47283.5|47313.5|47293.5|47281|47261|61
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47319.4|47299.4|47333.5|47313.5|47301|47281|79
1649271900000|2022-04-06 19:05:00|47316.9|47296.9|47282.7|47262.7|47319.4|47299.4|47252.7|47232.7|44
1649272200000|2022-04-06 19:10:00|47290.2|47270.2|47292.7|47272.7|47315.2|47295.2|47261.1|47241.1|41
1649272500000|2022-04-06 19:15:00|47294.4|47274.4|47265.2|47245.2|47325.2|47305.2|47263.6|47243.6|63
1649272800000|2022-04-06 19:20:00|47266.9|47246.9|47245.2|47225.2|47272.7|47252.7|47241.1|47221.1|32
1649273100000|2022-04-06 19:25:00|47244.4|47224.4|47210.2|47190.2|47253.6|47233.6|47205.2|47185.2|52
1649273400000|2022-04-06 19:30:00|47212.7|47192.7|47197.8|47177.8|47249.4|47229.4|47195.3|47175.3|107
1649273700000|2022-04-06 19:35:00|47200.3|47180.3|47275.3|47255.3|47275.3|47255.3|47200.3|47180.3|108
1649274000000|2022-04-06 19:40:00|47276.9|47256.9|47286.9|47266.9|47287.8|47267.8|47246.9|47226.9|105
1649274300000|2022-04-06 19:45:00|47285.3|47265.3|47284.4|47264.4|47287.8|47267.8|47217.8|47197.8|135
1649274600000|2022-04-06 19:50:00|47286.9|47266.9|47259.4|47239.4|47303.6|47283.6|47251.1|47231.1|70
1649274900000|2022-04-06 19:55:00|47260.3|47240.3|47235.3|47215.3|47264.4|47244.4|47235.3|47215.3|81
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47237|47217|47245.3|47225.3|47232.8|47212.8|90
1649275500000|2022-04-06 20:05:00|47235.3|47215.3|47215.3|47195.3|47235.3|47215.3|47215.3|47195.3|42
1649275800000|2022-04-06 20:10:00|47209.5|47189.5|47189.5|47169.5|47209.5|47189.5|47188.6|47168.6|57
1649276100000|2022-04-06 20:15:00|47187.8|47167.8|47180.3|47160.3|47187.8|47167.8|47163.6|47143.6|36
1649276400000|2022-04-06 20:20:00|47185.3|47165.3|47197.8|47177.8|47197.8|47177.8|47185.3|47165.3|11
1649276700000|2022-04-06 20:25:00|47195.3|47175.3|47176.1|47156.1|47200.3|47180.3|47176.1|47156.1|30
1649277000000|2022-04-06 20:30:00|47175.3|47155.3|47163.7|47143.7|47175.3|47155.3|47157|47137|46
1649277300000|2022-04-06 20:35:00|47162|47142|47178.6|47158.6|47178.6|47158.6|47152|47132|58
1649277600000|2022-04-06 20:40:00|47177.8|47157.8|47200.3|47180.3|47200.3|47180.3|47175.3|47155.3|18
1649277900000|2022-04-06 20:45:00|47197.8|47177.8|47136.1|47116.1|47197.8|47177.8|47134.5|47114.5|95
1649278200000|2022-04-06 20:50:00|47135.3|47115.3|47112.8|47092.8|47136.1|47116.1|47112.8|47092.8|66
1649278500000|2022-04-06 20:55:00|47112|47092|47104.5|47084.5|47120.3|47100.3|47104.5|47084.5|54
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|47013.7|46993.7|47119.5|47099.5|46794.6|46774.6|267
1649282700000|2022-04-06 22:05:00|47018.7|46998.7|47073.7|47053.7|47081.2|47061.2|47018.7|46998.7|47
1649283000000|2022-04-06 22:10:00|47082|47062|47159.6|47139.6|47168.7|47148.7|47081.2|47061.2|48
1649283300000|2022-04-06 22:15:00|47152.9|47132.9|47181.2|47161.2|47182.9|47162.9|47129.6|47109.6|56
1649283600000|2022-04-06 22:20:00|47182|47162|47203.7|47183.7|47203.7|47183.7|47168.7|47148.7|15
1649283900000|2022-04-06 22:25:00|47201.2|47181.2|47205.4|47185.4|47205.4|47185.4|47198.7|47178.7|10
1649284200000|2022-04-06 22:30:00|47209.5|47189.5|47216.2|47196.2|47233.7|47213.7|47208.7|47188.7|40
1649284500000|2022-04-06 22:35:00|47213.7|47193.7|47217.1|47197.1|47217.1|47197.1|47207.1|47187.1|8
1649284800000|2022-04-06 22:40:00|47221.2|47201.2|47217.1|47197.1|47221.2|47201.2|47216.2|47196.2|2
1649285100000|2022-04-06 22:45:00|47220.4|47200.4|47221.2|47201.2|47230.4|47210.4|47217.1|47197.1|4
1649285400000|2022-04-06 22:50:00|47216.2|47196.2|47210.4|47190.4|47216.2|47196.2|47205.4|47185.4|8
1649285700000|2022-04-06 22:55:00|47209.6|47189.6|47216.3|47196.3|47216.3|47196.3|47206.3|47186.3|4
1649286000000|2022-04-06 23:00:00|47213.8|47193.8|47202.1|47182.1|47216.3|47196.3|47194.6|47174.6|12
1649286300000|2022-04-06 23:05:00|47203.8|47183.8|47188.8|47168.8|47205.4|47185.4|47186.3|47166.3|14
1649286600000|2022-04-06 23:10:00|47187.9|47167.9|47178.8|47158.8|47187.9|47167.9|47176.3|47156.3|6
1649286900000|2022-04-06 23:15:00|47176.3|47156.3|47156.3|47136.3|47176.3|47156.3|47156.3|47136.3|17
1649287200000|2022-04-06 23:20:00|47154.6|47134.6|47161.3|47141.3|47171.3|47151.3|47145.4|47125.4|8
1649287500000|2022-04-06 23:25:00|47162.1|47142.1|47151.3|47131.3|47163.8|47143.8|47144.6|47124.6|10
1649287800000|2022-04-06 23:30:00|47149.6|47129.6|47136.3|47116.3|47149.6|47129.6|47122.1|47102.1|30
1649288100000|2022-04-06 23:35:00|47133.8|47113.8|47108|47088|47133.8|47113.8|47108|47088|26
1649288400000|2022-04-06 23:40:00|47114.6|47094.6|47123.8|47103.8|47123.8|47103.8|47114.6|47094.6|16
1649288700000|2022-04-06 23:45:00|47122.1|47102.1|47107.1|47087.1|47125.5|47105.5|47107.1|47087.1|18
1649289000000|2022-04-06 23:50:00|47106.3|47086.3|47088.8|47068.8|47106.3|47086.3|47078.8|47058.8|36
1649289300000|2022-04-06 23:55:00|47088|47068|47088.8|47068.8|47093.8|47073.8|47083.8|47063.8|27
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47143.8|47123.8|47143.8|47123.8|47089.6|47069.6|94
1649289900000|2022-04-07 00:05:00|47145.5|47125.5|47165.5|47145.5|47178.8|47158.8|47141.3|47121.3|53
1649290200000|2022-04-07 00:10:00|47166.3|47146.3|47136.3|47116.3|47168|47148|47126.3|47106.3|36
1649290500000|2022-04-07 00:15:00|47137.1|47117.1|47153|47133|47158.8|47138.8|47126.3|47106.3|28
1649290800000|2022-04-07 00:20:00|47152.2|47132.2|47181.3|47161.3|47188.8|47168.8|47145.5|47125.5|25
1649291100000|2022-04-07 00:25:00|47183.8|47163.8|47193.8|47173.8|47203.8|47183.8|47181.3|47161.3|46
1649291400000|2022-04-07 00:30:00|47195.5|47175.5|47173.8|47153.8|47198|47178|47169.7|47149.7|32
1649291700000|2022-04-07 00:35:00|47178.8|47158.8|47170.5|47150.5|47198.8|47178.8|47167.2|47147.2|26
1649292000000|2022-04-07 00:40:00|47168.8|47148.8|47181.3|47161.3|47181.3|47161.3|47140.5|47120.5|46
1649292300000|2022-04-07 00:45:00|47180.5|47160.5|47148.9|47128.9|47180.5|47160.5|47141.3|47121.3|24
1649292600000|2022-04-07 00:50:00|47151.4|47131.4|47168|47148|47168|47148|47148.9|47128.9|22
1649292900000|2022-04-07 00:55:00|47166.4|47146.4|47168.9|47148.9|47181.4|47161.4|47146.4|47126.4|70
1649293200000|2022-04-07 01:00:00|47168|47148|47244.7|47224.7|47246.4|47226.4|47160.5|47140.5|311
1649293500000|2022-04-07 01:05:00|47243|47223|47273.1|47253.1|47292.2|47272.2|47238.9|47218.9|174
1649293800000|2022-04-07 01:10:00|47270.6|47250.6|47268.9|47248.9|47288.9|47268.9|47263.9|47243.9|92
1649294100000|2022-04-07 01:15:00|47266.4|47246.4|47268.9|47248.9|47288.9|47268.9|47248.9|47228.9|100
1649294400000|2022-04-07 01:20:00|47272.2|47252.2|47218.1|47198.1|47272.2|47252.2|47218.1|47198.1|87
1649294700000|2022-04-07 01:25:00|47216.4|47196.4|47143.9|47123.9|47238.1|47218.1|47133.9|47113.9|120
1649295000000|2022-04-07 01:30:00|47143.1|47123.1|47193.9|47173.9|47202.2|47182.2|47128.9|47108.9|49
1649295300000|2022-04-07 01:35:00|47188.9|47168.9|47245.6|47225.6|47245.6|47225.6|47185.6|47165.6|66
1649295600000|2022-04-07 01:40:00|47248.1|47228.1|47251.4|47231.4|47263.1|47243.1|47240.6|47220.6|58
1649295900000|2022-04-07 01:45:00|47250.6|47230.6|47258.9|47238.9|47278.9|47258.9|47233.9|47213.9|60
1649296200000|2022-04-07 01:50:00|47259.7|47239.7|47281.4|47261.4|47281.4|47261.4|47253.9|47233.9|36
1649296500000|2022-04-07 01:55:00|47278.9|47258.9|47247.3|47227.3|47286.4|47266.4|47243.9|47223.9|77
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47227.2|47207.2|47246.4|47226.4|47218.9|47198.9|43
1649297100000|2022-04-07 02:05:00|47224.7|47204.7|47206.4|47186.4|47233.9|47213.9|47201.4|47181.4|61
1649297400000|2022-04-07 02:10:00|47204.7|47184.7|47203.9|47183.9|47228.1|47208.1|47201.4|47181.4|58
1649297700000|2022-04-07 02:15:00|47198.9|47178.9|47173.9|47153.9|47198.9|47178.9|47154.8|47134.8|50
1649298000000|2022-04-07 02:20:00|47188.1|47168.1|47153.9|47133.9|47188.1|47168.1|47144.8|47124.8|52
1649298300000|2022-04-07 02:25:00|47163.1|47143.1|47164.7|47144.7|47168.9|47148.9|47152.2|47132.2|35
1649298600000|2022-04-07 02:30:00|47166.4|47146.4|47184.8|47164.8|47196.4|47176.4|47163.9|47143.9|71
1649298900000|2022-04-07 02:35:00|47187.3|47167.3|47186.4|47166.4|47188.9|47168.9|47158.9|47138.9|40
1649299200000|2022-04-07 02:40:00|47184.8|47164.8|47171.5|47151.5|47188.9|47168.9|47162.3|47142.3|22
1649299500000|2022-04-07 02:45:00|47172.3|47152.3|47154|47134|47179|47159|47150.6|47130.6|32
1649299800000|2022-04-07 02:50:00|47155.6|47135.6|47189|47169|47204|47184|47155.6|47135.6|48
1649300100000|2022-04-07 02:55:00|47191.5|47171.5|47232.3|47212.3|47237.3|47217.3|47189|47169|71
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47184|47164|47239|47219|47181.5|47161.5|45
1649300700000|2022-04-07 03:05:00|47185.7|47165.7|47163.2|47143.2|47185.7|47165.7|47144|47124|68
1649301000000|2022-04-07 03:10:00|47164.8|47144.8|47154.9|47134.9|47174|47154|47154.9|47134.9|82
1649301300000|2022-04-07 03:15:00|47157.4|47137.4|47138.2|47118.2|47162.4|47142.4|47138.2|47118.2|58
1649301600000|2022-04-07 03:20:00|47139.9|47119.9|47162.4|47142.4|47169.9|47149.9|47138.2|47118.2|25
1649301900000|2022-04-07 03:25:00|47164.9|47144.9|47142.4|47122.4|47169.9|47149.9|47142.4|47122.4|100
1649302200000|2022-04-07 03:30:00|47133.2|47113.2|47051.6|47031.6|47133.2|47113.2|47042.4|47022.4|150
1649302500000|2022-04-07 03:35:00|47047.4|47027.4|47059.9|47039.9|47059.9|47039.9|47034.9|47014.9|69
1649302800000|2022-04-07 03:40:00|47060.7|47040.7|47042.4|47022.4|47062.4|47042.4|47039.9|47019.9|36
1649303100000|2022-04-07 03:45:00|47044.9|47024.9|47071.6|47051.6|47075.7|47055.7|47044.9|47024.9|65
1649303400000|2022-04-07 03:50:00|47069.9|47049.9|47074.1|47054.1|47083.2|47063.2|47064.9|47044.9|35
1649303700000|2022-04-07 03:55:00|47070.7|47050.7|47059.9|47039.9|47082.4|47062.4|47059.9|47039.9|67
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47025.7|47005.7|47059.1|47039.1|47020.7|47000.7|104
1649304300000|2022-04-07 04:05:00|47024.9|47004.9|47042.4|47022.4|47044.1|47024.1|47004.9|46984.9|81
1649304600000|2022-04-07 04:10:00|47044.1|47024.1|47063.3|47043.3|47063.3|47043.3|47036.5|47016.5|31
1649304900000|2022-04-07 04:15:00|47061.6|47041.6|47074.9|47054.9|47079.1|47059.1|47054.9|47034.9|23
1649305200000|2022-04-07 04:20:00|47073.3|47053.3|47022.4|47002.4|47073.3|47053.3|47019.9|46999.9|65
1649305500000|2022-04-07 04:25:00|47019.9|46999.9|47047.4|47027.4|47047.4|47027.4|47010.7|46990.7|45
1649305800000|2022-04-07 04:30:00|47049.9|47029.9|47025.7|47005.7|47049.9|47029.9|47017.4|46997.4|69
1649306100000|2022-04-07 04:35:00|47027.4|47007.4|47047.4|47027.4|47047.4|47027.4|47027.4|47007.4|22
1649306400000|2022-04-07 04:40:00|47039.9|47019.9|47054.1|47034.1|47054.1|47034.1|47031.6|47011.6|35
1649306700000|2022-04-07 04:45:00|47052.4|47032.4|47054.1|47034.1|47059.9|47039.9|47052.4|47032.4|11
1649307000000|2022-04-07 04:50:00|47055.8|47035.8|47035.8|47015.8|47055.8|47035.8|47032.4|47012.4|27
1649307300000|2022-04-07 04:55:00|47037.4|47017.4|47061.6|47041.6|47063.3|47043.3|47034.9|47014.9|88
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47070|47050|47070|47050|47060|47040|80
1649307900000|2022-04-07 05:05:00|47067.5|47047.5|47077.5|47057.5|47082.5|47062.5|47059.1|47039.1|34
1649308200000|2022-04-07 05:10:00|47080|47060|47070.8|47050.8|47082.5|47062.5|47065|47045|45
1649308500000|2022-04-07 05:15:00|47072.5|47052.5|47072.5|47052.5|47082.5|47062.5|47060|47040|70
1649308800000|2022-04-07 05:20:00|47071.7|47051.7|47015|46995|47075|47055|47015|46995|220
1649309100000|2022-04-07 05:25:00|47012.5|46992.5|47033.3|47013.3|47033.3|47013.3|46995|46975|138
1649309400000|2022-04-07 05:30:00|47030.8|47010.8|47050.9|47030.9|47061.7|47041.7|46999.2|46979.2|598
1649309700000|2022-04-07 05:35:00|47045.9|47025.9|47145.9|47125.9|47148.4|47128.4|47035.1|47015.1|118
1649310000000|2022-04-07 05:40:00|47148.4|47128.4|47120.1|47100.1|47148.4|47128.4|47100.9|47080.9|37
1649310300000|2022-04-07 05:45:00|47120.9|47100.9|47093.4|47073.4|47120.9|47100.9|47093.4|47073.4|36
1649310600000|2022-04-07 05:50:00|47090.9|47070.9|47125.9|47105.9|47128.4|47108.4|47090.9|47070.9|30
1649310900000|2022-04-07 05:55:00|47126.7|47106.7|47178.4|47158.4|47180.9|47160.9|47126.7|47106.7|40
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47187.6|47167.6|47210.9|47190.9|47161.7|47141.7|87
1649311500000|2022-04-07 06:05:00|47185.9|47165.9|47185.1|47165.1|47190.9|47170.9|47165.9|47145.9|42
1649311800000|2022-04-07 06:10:00|47185.9|47165.9|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|35
1649312100000|2022-04-07 06:15:00|47194.2|47174.2|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|38
1649312400000|2022-04-07 06:20:00|47193.4|47173.4|47178.4|47158.4|47197.6|47177.6|47165.9|47145.9|19
1649312700000|2022-04-07 06:25:00|47175.9|47155.9|47150.9|47130.9|47183.4|47163.4|47118.4|47098.4|47
1649313000000|2022-04-07 06:30:00|47155.1|47135.1|47160.9|47140.9|47169.2|47149.2|47119.2|47099.2|53
1649313300000|2022-04-07 06:35:00|47158.4|47138.4|47194.2|47174.2|47194.2|47174.2|47158.4|47138.4|27
1649313600000|2022-04-07 06:40:00|47193.4|47173.4|47213.4|47193.4|47222.6|47202.6|47178.4|47158.4|55
1649313900000|2022-04-07 06:45:00|47210.9|47190.9|47225.9|47205.9|47238.4|47218.4|47203.4|47183.4|52
1649314200000|2022-04-07 06:50:00|47225.1|47205.1|47198.4|47178.4|47225.1|47205.1|47185.9|47165.9|49
1649314500000|2022-04-07 06:55:00|47202.6|47182.6|47201|47181|47205.1|47185.1|47175.1|47155.1|36
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47331|47311|47331|47311|47201.8|47181.8|223
1649315100000|2022-04-07 07:05:00|47333.5|47313.5|47305.2|47285.2|47336|47316|47293.5|47273.5|88
1649315400000|2022-04-07 07:10:00|47298.5|47278.5|47336|47316|47353.5|47333.5|47298.5|47278.5|120
1649315700000|2022-04-07 07:15:00|47338.5|47318.5|47301|47281|47354.3|47334.3|47296|47276|62
1649316000000|2022-04-07 07:20:00|47303.5|47283.5|47288.5|47268.5|47316|47296|47256|47236|91
1649316300000|2022-04-07 07:25:00|47296|47276|47277.6|47257.6|47326.8|47306.8|47266|47246|65
1649316600000|2022-04-07 07:30:00|47276.8|47256.8|47193.5|47173.5|47276.8|47256.8|47148.5|47128.5|124
1649316900000|2022-04-07 07:35:00|47192.7|47172.7|47073.5|47053.5|47221|47201|47056|47036|209
1649317200000|2022-04-07 07:40:00|47072.7|47052.7|46991|46971|47097.7|47077.7|46941.9|46921.9|276
1649317500000|2022-04-07 07:45:00|46986|46966|46966|46946|47036|47016|46911|46891|162
1649317800000|2022-04-07 07:50:00|46966.8|46946.8|46976|46956|46981|46961|46922.7|46902.7|91
1649318100000|2022-04-07 07:55:00|46978.5|46958.5|47091|47071|47096|47076|46978.5|46958.5|157
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|46993.5|46973.5|47109.3|47089.3|46982.7|46962.7|191
1649318700000|2022-04-07 08:05:00|46995.2|46975.2|46956|46936|46995.2|46975.2|46858.5|46838.5|227
1649319000000|2022-04-07 08:10:00|46958.5|46938.5|46858.5|46838.5|46958.5|46938.5|46853.5|46833.5|140
1649319300000|2022-04-07 08:15:00|46856|46836|46864.3|46844.3|46871|46851|46821.8|46801.8|216
1649319600000|2022-04-07 08:20:00|46861|46841|46869.3|46849.3|46896.8|46876.8|46855.1|46835.1|87
1649319900000|2022-04-07 08:25:00|46871|46851|46921.8|46901.8|46921.8|46901.8|46866|46846|46
1649320200000|2022-04-07 08:30:00|46921|46901|46873.5|46853.5|46922.7|46902.7|46868.5|46848.5|41
1649320500000|2022-04-07 08:35:00|46876|46856|46889.4|46869.4|46889.4|46869.4|46851.9|46831.9|46
1649320800000|2022-04-07 08:40:00|46888.6|46868.6|46901.9|46881.9|46904.4|46884.4|46864.4|46844.4|49
1649321100000|2022-04-07 08:45:00|46902.7|46882.7|46901.1|46881.1|46934.4|46914.4|46899.5|46879.5|69
1649321400000|2022-04-07 08:50:00|46899.4|46879.4|46908.6|46888.6|46909.4|46889.4|46881.1|46861.1|42
1649321700000|2022-04-07 08:55:00|46906.1|46886.1|46976.1|46956.1|46977.8|46957.8|46905.3|46885.3|60
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|46978.6|46958.6|46982.7|46962.7|46953.6|46933.6|55
1649322300000|2022-04-07 09:05:00|46976.1|46956.1|47013.6|46993.6|47013.6|46993.6|46976.1|46956.1|80
1649322600000|2022-04-07 09:10:00|47011.1|46991.1|47037.8|47017.8|47052.8|47032.8|47011.1|46991.1|55
1649322900000|2022-04-07 09:15:00|47038.6|47018.6|47096.1|47076.1|47111.1|47091.1|47021.1|47001.1|342
1649323200000|2022-04-07 09:20:00|47098.6|47078.6|47084.4|47064.4|47106.1|47086.1|47083.6|47063.6|48
1649323500000|2022-04-07 09:25:00|47083.6|47063.6|47076.9|47056.9|47094.5|47074.5|47065.3|47045.3|57
1649323800000|2022-04-07 09:30:00|47076.1|47056.1|47066.1|47046.1|47078.6|47058.6|47053.6|47033.6|34
1649324100000|2022-04-07 09:35:00|47068.6|47048.6|47078.6|47058.6|47096.1|47076.1|47066.9|47046.9|65
1649324400000|2022-04-07 09:40:00|47076.1|47056.1|47063.6|47043.6|47099.4|47079.4|47061.1|47041.1|51
1649324700000|2022-04-07 09:45:00|47061.1|47041.1|47088.6|47068.6|47098.6|47078.6|47061.1|47041.1|54
1649325000000|2022-04-07 09:50:00|47089.4|47069.4|47105.2|47085.2|47107.7|47087.7|47083.6|47063.6|42
1649325300000|2022-04-07 09:55:00|47106.9|47086.9|47126.1|47106.1|47148.6|47128.6|47106.9|47086.9|88
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47164.4|47144.4|47164.4|47144.4|47124.4|47104.4|74
1649325900000|2022-04-07 10:05:00|47172.8|47152.8|47159.5|47139.5|47186.9|47166.9|47156.1|47136.1|73
1649326200000|2022-04-07 10:10:00|47160.3|47140.3|47133.6|47113.6|47174.4|47154.4|47133.6|47113.6|52
1649326500000|2022-04-07 10:15:00|47131.9|47111.9|47171.2|47151.2|47176.1|47156.1|47126.1|47106.1|45
1649326800000|2022-04-07 10:20:00|47171.9|47151.9|47160.3|47140.3|47182.9|47162.9|47146.2|47126.2|46
1649327100000|2022-04-07 10:25:00|47159.5|47139.5|47141.2|47121.2|47170.4|47150.4|47123.7|47103.7|57
1649327400000|2022-04-07 10:30:00|47143.7|47123.7|47177.9|47157.9|47188.7|47168.7|47129.5|47109.5|62
1649327700000|2022-04-07 10:35:00|47176.2|47156.2|47188.7|47168.7|47201.2|47181.2|47176.2|47156.2|64
1649328000000|2022-04-07 10:40:00|47191.2|47171.2|47156.2|47136.2|47194.5|47174.5|47156.2|47136.2|99
1649328300000|2022-04-07 10:45:00|47155.4|47135.4|47176.2|47156.2|47177.9|47157.9|47153.7|47133.7|53
1649328600000|2022-04-07 10:50:00|47177|47157|47167|47147|47178.7|47158.7|47153.7|47133.7|44
1649328900000|2022-04-07 10:55:00|47160.3|47140.3|47138.7|47118.7|47178.7|47158.7|47126.2|47106.2|97
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47127|47107|47147.9|47127.9|47121.2|47101.2|55
1649329500000|2022-04-07 11:05:00|47129.5|47109.5|47142|47122|47206.2|47186.2|47128.7|47108.7|165
1649329800000|2022-04-07 11:10:00|47144.5|47124.5|47153.6|47133.6|47182|47162|47129.5|47109.5|656
1649330100000|2022-04-07 11:15:00|47154.4|47134.4|47107.8|47087.8|47165.3|47145.3|47107.8|47087.8|112
1649330400000|2022-04-07 11:20:00|47109.5|47089.5|47108.7|47088.7|47128.7|47108.7|47095.4|47075.4|115
1649330700000|2022-04-07 11:25:00|47109.5|47089.5|47141.2|47121.2|47141.2|47121.2|47105.4|47085.4|67
1649331000000|2022-04-07 11:30:00|47152|47132|47223.6|47203.6|47252|47232|47146.2|47126.2|376
1649331300000|2022-04-07 11:35:00|47225.3|47205.3|47168.6|47148.6|47249.4|47229.4|47167.8|47147.8|238
1649331600000|2022-04-07 11:40:00|47169.4|47149.4|47200.3|47180.3|47208.7|47188.7|47164.5|47144.5|71
1649331900000|2022-04-07 11:45:00|47198.6|47178.6|47227.8|47207.8|47231.1|47211.1|47178.6|47158.6|65
1649332200000|2022-04-07 11:50:00|47228.6|47208.6|47209.5|47189.5|47272|47252|47204.5|47184.5|239
1649332500000|2022-04-07 11:55:00|47212|47192|47215.5|47195.5|47233.7|47213.7|47209.5|47189.5|134
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47212|47192|47243.7|47223.7|47197|47177|126
1649333100000|2022-04-07 12:05:00|47212.1|47192.1|47322.1|47302.1|47322.1|47302.1|47212.1|47192.1|152
1649333400000|2022-04-07 12:10:00|47326.1|47306.1|47273.8|47253.8|47344.6|47324.6|47254.6|47234.6|305
1649333700000|2022-04-07 12:15:00|47271.3|47251.3|47252.1|47232.1|47273|47253|47244.6|47224.6|145
1649334000000|2022-04-07 12:20:00|47252.9|47232.9|47186.3|47166.3|47254.6|47234.6|47177.1|47157.1|109
1649334300000|2022-04-07 12:25:00|47184.6|47164.6|47175.4|47155.4|47197.9|47177.9|47163|47143|80
1649334600000|2022-04-07 12:30:00|47177.9|47157.9|47128|47108|47180.4|47160.4|47127.2|47107.2|194
1649334900000|2022-04-07 12:35:00|47127.2|47107.2|47103|47083|47145.5|47125.5|47091.3|47071.3|156
1649335200000|2022-04-07 12:40:00|47100.5|47080.5|46938.8|46918.8|47107.1|47087.1|46931.3|46911.3|497
1649335500000|2022-04-07 12:45:00|46937.1|46917.1|46937.9|46917.9|46942.9|46922.9|46897.1|46877.1|353
1649335800000|2022-04-07 12:50:00|46941.2|46921.2|46929.6|46909.6|46984.6|46964.6|46927.1|46907.1|190
1649336100000|2022-04-07 12:55:00|46931.3|46911.3|47035.4|47015.4|47035.4|47015.4|46931.3|46911.3|318
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|47083.8|47063.8|47091.3|47071.3|46988.8|46968.8|481
1649336700000|2022-04-07 13:05:00|47083|47063|47042.9|47022.9|47085.5|47065.5|47025.4|47005.4|308
1649337000000|2022-04-07 13:10:00|47043.7|47023.7|47078.7|47058.7|47114.5|47094.5|47035.4|47015.4|202
1649337300000|2022-04-07 13:15:00|47079.6|47059.6|47041.2|47021.2|47079.6|47059.6|46990.4|46970.4|193
1649337600000|2022-04-07 13:20:00|47040.4|47020.4|47035.4|47015.4|47041.2|47021.2|46982.1|46962.1|130
1649337900000|2022-04-07 13:25:00|47036.2|47016.2|47100.4|47080.4|47103.7|47083.7|47036.2|47016.2|148
1649338200000|2022-04-07 13:30:00|47097.9|47077.9|47073.7|47053.7|47100.4|47080.4|47029.5|47009.5|288
1649338500000|2022-04-07 13:35:00|47080.4|47060.4|47112.9|47092.9|47112.9|47092.9|47015.4|46995.4|149
1649338800000|2022-04-07 13:40:00|47113.7|47093.7|47082.9|47062.9|47126.2|47106.2|47043.7|47023.7|206
1649339100000|2022-04-07 13:45:00|47077.9|47057.9|47087|47067|47110.4|47090.4|46995.4|46975.4|415
1649339400000|2022-04-07 13:50:00|47087.8|47067.8|47081.2|47061.2|47095.4|47075.4|47052.2|47032.2|211
1649339700000|2022-04-07 13:55:00|47082.9|47062.9|47088.7|47068.7|47091.2|47071.2|47031.2|47011.2|159
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47033.7|47013.7|47108|47088|47033.7|47013.7|203
1649340300000|2022-04-07 14:05:00|47031.2|47011.2|47017.2|46997.2|47053|47033|46965.5|46945.5|291
1649340600000|2022-04-07 14:10:00|47016.4|46996.4|47101.3|47081.3|47118.8|47098.8|47008|46988|218
1649340900000|2022-04-07 14:15:00|47100.5|47080.5|47178|47158|47213|47193|47100.5|47080.5|332
1649341200000|2022-04-07 14:20:00|47178.8|47158.8|47253|47233|47261.3|47241.3|47178.8|47158.8|598
1649341500000|2022-04-07 14:25:00|47253.8|47233.8|47243|47223|47293|47273|47218.8|47198.8|301
1649341800000|2022-04-07 14:30:00|47241.3|47221.3|47253|47233|47289.6|47269.6|47228|47208|231
1649342100000|2022-04-07 14:35:00|47250.5|47230.5|47188|47168|47282.2|47262.2|47185.5|47165.5|270
1649342400000|2022-04-07 14:40:00|47186.3|47166.3|47150.5|47130.5|47188|47168|47143.9|47123.9|164
1649342700000|2022-04-07 14:45:00|47153|47133|47146.3|47126.3|47168|47148|47135.5|47115.5|148
1649343000000|2022-04-07 14:50:00|47148.8|47128.8|47151.4|47131.4|47173|47153|47131.3|47111.3|380
1649343300000|2022-04-07 14:55:00|47148.9|47128.9|47184.8|47164.8|47218.1|47198.1|47146.4|47126.4|438
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47203.9|47183.9|47275.8|47255.8|47185.6|47165.6|1005
1649343900000|2022-04-07 15:05:00|47205.6|47185.6|47231.4|47211.4|47248.1|47228.1|47188.1|47168.1|455
1649344200000|2022-04-07 15:10:00|47230.6|47210.6|47219.9|47199.9|47230.6|47210.6|47204.7|47184.7|552
1649344500000|2022-04-07 15:15:00|47214.9|47194.9|47215.7|47195.7|47252.4|47232.4|47199.9|47179.9|251
1649344800000|2022-04-07 15:20:00|47214.9|47194.9|47204.9|47184.9|47214.9|47194.9|47169.9|47149.9|228
1649345100000|2022-04-07 15:25:00|47204.1|47184.1|47159.9|47139.9|47204.1|47184.1|47155.7|47135.7|303
1649345400000|2022-04-07 15:30:00|47158.2|47138.2|47192.4|47172.4|47207.4|47187.4|47154.9|47134.9|187
1649345700000|2022-04-07 15:35:00|47194.9|47174.9|47257.4|47237.4|47259.9|47239.9|47194.1|47174.1|193
1649346000000|2022-04-07 15:40:00|47253.2|47233.2|47259.1|47239.1|47279.9|47259.9|47244.1|47224.1|178
1649346300000|2022-04-07 15:45:00|47257.4|47237.4|47224.9|47204.9|47284.9|47264.9|47178.2|47158.2|283
1649346600000|2022-04-07 15:50:00|47227.4|47207.4|47159.9|47139.9|47229.9|47209.9|47154.9|47134.9|151
1649346900000|2022-04-07 15:55:00|47157.4|47137.4|47159.9|47139.9|47188.2|47168.2|47147.4|47127.4|179
1649347200000|2022-04-07 16:00:00|47159.1|47139.1|47159.9|47139.9|47187.4|47167.4|47154.9|47134.9|165
1649347500000|2022-04-07 16:05:00|47163.2|47143.2|47162.4|47142.4|47164.8|47144.8|47153.2|47133.2|921
1649347800000|2022-04-07 16:10:00|47163.2|47143.2|47129.9|47109.9|47163.2|47143.2|47129.9|47109.9|164
1649348100000|2022-04-07 16:15:00|47129.1|47109.1|47107.4|47087.4|47146.6|47126.6|47107.4|47087.4|263
1649348400000|2022-04-07 16:20:00|47104|47084|47112.4|47092.4|47114.9|47094.9|47104|47084|218
1649348700000|2022-04-07 16:25:00|47114.9|47094.9|47083.4|47063.4|47135.7|47115.7|47078.2|47058.2|478
1649349000000|2022-04-07 16:30:00|47081.7|47061.7|47075.1|47055.1|47085.9|47065.9|47058.4|47038.4|818
1649349300000|2022-04-07 16:35:00|47069.2|47049.2|47060.9|47040.9|47111.7|47091.7|47058.4|47038.4|219
1649349600000|2022-04-07 16:40:00|47056.7|47036.7|47079.2|47059.2|47090.9|47070.9|47053.4|47033.4|219
1649349900000|2022-04-07 16:45:00|47075.1|47055.1|47068.4|47048.4|47078.4|47058.4|47065.1|47045.1|105
1649350200000|2022-04-07 16:50:00|47065.9|47045.9|47050.9|47030.9|47084.2|47064.2|47046.7|47026.7|499
1649350500000|2022-04-07 16:55:00|47052.6|47032.6|47080.9|47060.9|47090.1|47070.1|47030.9|47010.9|1744
1649350800000|2022-04-07 17:00:00|47079.2|47059.2|47170.9|47150.9|47173.4|47153.4|47066.8|47046.8|325
1649351100000|2022-04-07 17:05:00|47167.6|47147.6|47168.4|47148.4|47183.4|47163.4|47125.1|47105.1|103
1649351400000|2022-04-07 17:10:00|47165.9|47145.9|47190.9|47170.9|47213.4|47193.4|47157.6|47137.6|66
1649351700000|2022-04-07 17:15:00|47193.4|47173.4|47185.9|47165.9|47200.9|47180.9|47172.6|47152.6|49
1649352000000|2022-04-07 17:20:00|47184.3|47164.3|47185.9|47165.9|47205.9|47185.9|47178.4|47158.4|66
1649352300000|2022-04-07 17:25:00|47185.1|47165.1|47173.4|47153.4|47198.4|47178.4|47173.4|47153.4|265
1649352600000|2022-04-07 17:30:00|47168.4|47148.4|47148.4|47128.4|47174.4|47154.4|47136.9|47116.9|656
1649352900000|2022-04-07 17:35:00|47146.9|47126.9|47160.9|47140.9|47175.2|47155.2|47141.9|47121.9|56
1649353200000|2022-04-07 17:40:00|47158.4|47138.4|47166.9|47146.9|47170.2|47150.2|47155.2|47135.2|128
1649353500000|2022-04-07 17:45:00|47162.7|47142.7|47142.7|47122.7|47162.7|47142.7|47136.9|47116.9|572
1649353800000|2022-04-07 17:50:00|47140.2|47120.2|47175.2|47155.2|47185.2|47165.2|47131|47111|118
1649354100000|2022-04-07 17:55:00|47173.5|47153.5|47221.9|47201.9|47222.7|47202.7|47170.2|47150.2|95
1649354400000|2022-04-07 18:00:00|47211.9|47191.9|47196.9|47176.9|47225.2|47205.2|47186.9|47166.9|67
1649354700000|2022-04-07 18:05:00|47198.6|47178.6|47206.9|47186.9|47209.4|47189.4|47192.7|47172.7|64
1649355000000|2022-04-07 18:10:00|47205.3|47185.3|47196.1|47176.1|47206.9|47186.9|47174.4|47154.4|45
1649355300000|2022-04-07 18:15:00|47196.9|47176.9|47181.1|47161.1|47197.7|47177.7|47177.7|47157.7|27
1649355600000|2022-04-07 18:20:00|47181.9|47161.9|47189.4|47169.4|47196.1|47176.1|47181.9|47161.9|63
1649355900000|2022-04-07 18:25:00|47191.9|47171.9|47200.2|47180.2|47246.9|47226.9|47191.9|47171.9|147
1649356200000|2022-04-07 18:30:00|47199.4|47179.4|47196.9|47176.9|47209.4|47189.4|47193.6|47173.6|131
1649356500000|2022-04-07 18:35:00|47198.7|47178.7|47199.4|47179.4|47211.2|47191.2|47196.9|47176.9|56
1649356800000|2022-04-07 18:40:00|47197.7|47177.7|47202.7|47182.7|47206.9|47186.9|47191.9|47171.9|71
1649357100000|2022-04-07 18:45:00|47201.9|47181.9|47216.2|47196.2|47216.2|47196.2|47201.9|47181.9|57
1649357400000|2022-04-07 18:50:00|47214.5|47194.5|47214.5|47194.5|47217|47197|47209.5|47189.5|84
1649357700000|2022-04-07 18:55:00|47215.2|47195.2|47249.5|47229.5|47264.5|47244.5|47215.2|47195.2|100
1649358000000|2022-04-07 19:00:00|47248.7|47228.7|47249.5|47229.5|47252|47232|47237|47217|20
1649358300000|2022-04-07 19:05:00|47251.2|47231.2|47267|47247|47267.8|47247.8|47249.5|47229.5|80
1649358600000|2022-04-07 19:10:00|47269.5|47249.5|47277.8|47257.8|47277.8|47257.8|47265.3|47245.3|141
1649358900000|2022-04-07 19:15:00|47280.3|47260.3|47254.5|47234.5|47284.5|47264.5|47247|47227|114
1649359200000|2022-04-07 19:20:00|47245.3|47225.3|47227.8|47207.8|47245.3|47225.3|47219.5|47199.5|30
1649359500000|2022-04-07 19:25:00|47229.5|47209.5|47240.4|47220.4|47244.5|47224.5|47229.5|47209.5|50
1649359800000|2022-04-07 19:30:00|47238.7|47218.7|47258.6|47238.6|47261.2|47241.2|47236.2|47216.2|57
1649360100000|2022-04-07 19:35:00|47257.8|47237.8|47259.5|47239.5|47262|47242|47254.5|47234.5|11
1649360400000|2022-04-07 19:40:00|47256.1|47236.1|47267|47247|47275.3|47255.3|47254.5|47234.5|24
1649360700000|2022-04-07 19:45:00|47265.3|47245.3|47254.5|47234.5|47274.5|47254.5|47251.2|47231.2|21
1649361000000|2022-04-07 19:50:00|47252.8|47232.8|47237.8|47217.8|47252.8|47232.8|47230.3|47210.3|32
1649361300000|2022-04-07 19:55:00|47237|47217|47234.5|47214.5|47247|47227|47229.5|47209.5|101
1649361600000|2022-04-07 20:00:00|47232|47212|47229.5|47209.5|47234.5|47214.5|47229.5|47209.5|84
1649361900000|2022-04-07 20:05:00|47232|47212|47234.5|47214.5|47239.5|47219.5|47232|47212|15
1649362200000|2022-04-07 20:10:00|47232.8|47212.8|47234.6|47214.6|47234.6|47214.6|47232|47212|6
1649362500000|2022-04-07 20:15:00|47233.8|47213.8|47234.6|47214.6|47236.3|47216.3|47232.1|47212.1|3
1649362800000|2022-04-07 20:20:00|47232.8|47212.8|47232.1|47212.1|47234.6|47214.6|47230.3|47210.3|6
1649363100000|2022-04-07 20:25:00|47230.3|47210.3|47239.6|47219.6|47239.6|47219.6|47220.4|47200.4|20
1649363400000|2022-04-07 20:30:00|47238.8|47218.8|47243.8|47223.8|47243.8|47223.8|47237.1|47217.1|6
1649363700000|2022-04-07 20:35:00|47242.1|47222.1|47242.9|47222.9|47242.9|47222.9|47239.6|47219.6|13
1649364000000|2022-04-07 20:40:00|47247.1|47227.1|47254.6|47234.6|47254.6|47234.6|47247.1|47227.1|18
1649364300000|2022-04-07 20:45:00|47255.4|47235.4|47254.6|47234.6|47257.1|47237.1|47254.6|47234.6|9
1649364600000|2022-04-07 20:50:00|47259.6|47239.6|47237.1|47217.1|47259.6|47239.6|47237.1|47217.1|40
1649364900000|2022-04-07 20:55:00|47237.9|47217.9|47247.1|47227.1|47247.1|47227.1|47237.1|47217.1|16
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47252.2|47232.2|47254.7|47234.7|47233|47213|24
1649369100000|2022-04-07 22:05:00|47253.9|47233.9|47253.9|47233.9|47257.2|47237.2|47249.7|47229.7|10
1649369400000|2022-04-07 22:10:00|47251.4|47231.4|47243|47223|47252.2|47232.2|47242.2|47222.2|6
1649369700000|2022-04-07 22:15:00|47242.2|47222.2|47233|47213|47242.2|47222.2|47233|47213|10
1649370000000|2022-04-07 22:20:00|47231.3|47211.3|47227.2|47207.2|47235.5|47215.5|47227.2|47207.2|8
1649370300000|2022-04-07 22:25:00|47226.4|47206.4|47219.7|47199.7|47226.4|47206.4|47219.7|47199.7|1
1649370600000|2022-04-07 22:30:00|47223.9|47203.9|47219.7|47199.7|47229.7|47209.7|47219.7|47199.7|12
1649370900000|2022-04-07 22:35:00|47220.5|47200.5|47224.7|47204.7|47224.7|47204.7|47220.5|47200.5|4
1649371200000|2022-04-07 22:40:00|47223.9|47203.9|47224.7|47204.7|47224.7|47204.7|47222.2|47202.2|2
1649371500000|2022-04-07 22:45:00|47225.5|47205.5|47204.7|47184.7|47227.2|47207.2|47204.7|47184.7|11
1649371800000|2022-04-07 22:50:00|47207.2|47187.2|47214.7|47194.7|47214.7|47194.7|47207.2|47187.2|2
1649372100000|2022-04-07 22:55:00|47212.2|47192.2|47209.7|47189.7|47212.2|47192.2|47209.7|47189.7|11
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47194.8|47174.8|47207.2|47187.2|47194.8|47174.8|22
1649372700000|2022-04-07 23:05:00|47195.5|47175.5|47203|47183|47212.3|47192.3|47195.5|47175.5|12
1649373000000|2022-04-07 23:10:00|47204.8|47184.8|47209.8|47189.8|47209.8|47189.8|47197.3|47177.3|247
1649373300000|2022-04-07 23:15:00|47211.5|47191.5|47197.3|47177.3|47211.5|47191.5|47195.5|47175.5|10
1649373600000|2022-04-07 23:20:00|47195.5|47175.5|47194.8|47174.8|47197.3|47177.3|47193|47173|5
1649373900000|2022-04-07 23:25:00|47195.6|47175.6|47204.8|47184.8|47209.8|47189.8|47195.6|47175.6|8
1649374200000|2022-04-07 23:30:00|47207.3|47187.3|47222.3|47202.3|47222.3|47202.3|47207.3|47187.3|8
1649374500000|2022-04-07 23:35:00|47224.8|47204.8|47224.8|47204.8|47227.3|47207.3|47217.3|47197.3|11
1649374800000|2022-04-07 23:40:00|47229|47209|47235.6|47215.6|47237.3|47217.3|47229|47209|5
1649375100000|2022-04-07 23:45:00|47234.8|47214.8|47224.8|47204.8|47234.8|47214.8|47221.5|47201.5|9
1649375400000|2022-04-07 23:50:00|47222.3|47202.3|47217.3|47197.3|47224|47204|47208.1|47188.1|19
1649375700000|2022-04-07 23:55:00|47213.9|47193.9|47209|47189|47222.3|47202.3|47209|47189|8
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47234|47214|47237.3|47217.3|47192.3|47172.3|52
1649376300000|2022-04-08 00:05:00|47232.3|47212.3|47207.3|47187.3|47246.6|47226.6|47207.3|47187.3|29
1649376600000|2022-04-08 00:10:00|47208.1|47188.1|47202.3|47182.3|47216.6|47196.6|47202.3|47182.3|14
1649376900000|2022-04-08 00:15:00|47199.8|47179.8|47194.8|47174.8|47202.3|47182.3|47192.3|47172.3|26
1649377200000|2022-04-08 00:20:00|47189.1|47169.1|47189.8|47169.8|47190.6|47170.6|47155.6|47135.6|26
1649377500000|2022-04-08 00:25:00|47189.1|47169.1|47157.4|47137.4|47189.1|47169.1|47157.4|47137.4|19
1649377800000|2022-04-08 00:30:00|47154.9|47134.9|47148.1|47128.1|47162.4|47142.4|47148.1|47128.1|26
1649378100000|2022-04-08 00:35:00|47149.9|47129.9|47158.1|47138.1|47164.1|47144.1|47148.1|47128.1|9
1649378400000|2022-04-08 00:40:00|47159.9|47139.9|47158.9|47138.9|47173.1|47153.1|47149.1|47129.1|37
1649378700000|2022-04-08 00:45:00|47160.6|47140.6|47159.1|47139.1|47162.4|47142.4|47157.4|47137.4|22
1649379000000|2022-04-08 00:50:00|47157.4|47137.4|47179.1|47159.1|47179.1|47159.1|47144.9|47124.9|19
1649379300000|2022-04-08 00:55:00|47179.9|47159.9|47149.9|47129.9|47179.9|47159.9|47146.6|47126.6|59
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47127.4|47107.4|47164.1|47144.1|47127.4|47107.4|91
1649379900000|2022-04-08 01:05:00|47128.2|47108.2|47142.4|47122.4|47154.9|47134.9|47127.4|47107.4|27
1649380200000|2022-04-08 01:10:00|47144.1|47124.1|47142.4|47122.4|47154.1|47134.1|47124.9|47104.9|21
1649380500000|2022-04-08 01:15:00|47140.7|47120.7|47145.7|47125.7|47155.7|47135.7|47137.4|47117.4|30
1649380800000|2022-04-08 01:20:00|47142.4|47122.4|47107.4|47087.4|47147.4|47127.4|47102.4|47082.4|33
1649381100000|2022-04-08 01:25:00|47111.6|47091.6|47132.4|47112.4|47132.4|47112.4|47105.7|47085.7|42
1649381400000|2022-04-08 01:30:00|47134.2|47114.2|47160.7|47140.7|47163.2|47143.2|47132.4|47112.4|24
1649381700000|2022-04-08 01:35:00|47159.9|47139.9|47125.7|47105.7|47159.9|47139.9|47119.2|47099.2|39
1649382000000|2022-04-08 01:40:00|47127.4|47107.4|47200.7|47180.7|47207.4|47187.4|47127.4|47107.4|26
1649382300000|2022-04-08 01:45:00|47202.4|47182.4|47209.9|47189.9|47229.9|47209.9|47188.2|47168.2|48
1649382600000|2022-04-08 01:50:00|47209.2|47189.2|47204.2|47184.2|47210.7|47190.7|47189.9|47169.9|33
1649382900000|2022-04-08 01:55:00|47202.5|47182.5|47207.5|47187.5|47212.5|47192.5|47190.7|47170.7|23
1649383200000|2022-04-08 02:00:00|47210|47190|47177.5|47157.5|47217.5|47197.5|47172.5|47152.5|41
1649383500000|2022-04-08 02:05:00|47176.7|47156.7|47173.2|47153.2|47189.2|47169.2|47168.2|47148.2|435
1649383800000|2022-04-08 02:10:00|47174|47154|47160|47140|47177.5|47157.5|47137.5|47117.5|58
1649384100000|2022-04-08 02:15:00|47162.5|47142.5|47120|47100|47174.2|47154.2|47115|47095|38
1649384400000|2022-04-08 02:20:00|47119.2|47099.2|47115|47095|47145|47125|47115|47095|42
1649384700000|2022-04-08 02:25:00|47112.5|47092.5|47114.2|47094.2|47115|47095|47103.3|47083.3|33
1649385000000|2022-04-08 02:30:00|47111.7|47091.7|47217.5|47197.5|47233.3|47213.3|47111.7|47091.7|138
1649385300000|2022-04-08 02:35:00|47216.7|47196.7|47183.3|47163.3|47219.8|47199.8|47182.5|47162.5|30
1649385600000|2022-04-08 02:40:00|47185.8|47165.8|47195.8|47175.8|47204.2|47184.2|47181.7|47161.7|48
1649385900000|2022-04-08 02:45:00|47193.3|47173.3|47172.5|47152.5|47193.3|47173.3|47171.7|47151.7|42
1649386200000|2022-04-08 02:50:00|47171.7|47151.7|47177.5|47157.5|47182.5|47162.5|47159.3|47139.3|41
1649386500000|2022-04-08 02:55:00|47184.3|47164.3|47172.5|47152.5|47187.5|47167.5|47172.5|47152.5|9
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47157.5|47137.5|47175|47155|47150|47130|75
1649387100000|2022-04-08 03:05:00|47155|47135|47154.3|47134.3|47159.3|47139.3|47150.8|47130.8|56
1649387400000|2022-04-08 03:10:00|47153.5|47133.5|47155|47135|47156.8|47136.8|47151.8|47131.8|40
1649387700000|2022-04-08 03:15:00|47154.3|47134.3|47242.5|47222.5|47257.5|47237.5|47150|47130|84
1649388000000|2022-04-08 03:20:00|47240|47220|47266|47246|47273.3|47253.3|47236.8|47216.8|32
1649388300000|2022-04-08 03:25:00|47264.3|47244.3|47245.1|47225.1|47269.1|47249.1|47245.1|47225.1|40
1649388600000|2022-04-08 03:30:00|47242.6|47222.6|47250.8|47230.8|47250.8|47230.8|47232.6|47212.6|51
1649388900000|2022-04-08 03:35:00|47249.1|47229.1|47296.6|47276.6|47296.6|47276.6|47242.6|47222.6|39
1649389200000|2022-04-08 03:40:00|47299.1|47279.1|47296.6|47276.6|47299.1|47279.1|47259.3|47239.3|56
1649389500000|2022-04-08 03:45:00|47299.1|47279.1|47387.6|47367.6|47394.3|47374.3|47295.8|47275.8|134
1649389800000|2022-04-08 03:50:00|47389.3|47369.3|47424.3|47404.3|47434.3|47414.3|47372.6|47352.6|133
1649390100000|2022-04-08 03:55:00|47425.1|47405.1|47410.1|47390.1|47425.1|47405.1|47382.6|47362.6|61
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47422.6|47402.6|47425.1|47405.1|47404.3|47384.3|52
1649390700000|2022-04-08 04:05:00|47423.4|47403.4|47425.1|47405.1|47425.9|47405.9|47406.8|47386.8|38
1649391000000|2022-04-08 04:10:00|47422.6|47402.6|47372.6|47352.6|47422.6|47402.6|47372.6|47352.6|23
1649391300000|2022-04-08 04:15:00|47375.1|47355.1|47397.6|47377.6|47404.4|47384.4|47374.3|47354.3|70
1649391600000|2022-04-08 04:20:00|47399.4|47379.4|47417.6|47397.6|47422.6|47402.6|47395.1|47375.1|34
1649391900000|2022-04-08 04:25:00|47411.1|47391.1|47380.1|47360.1|47411.1|47391.1|47375.1|47355.1|21
1649392200000|2022-04-08 04:30:00|47382.6|47362.6|47372.6|47352.6|47387.6|47367.6|47362.6|47342.6|30
1649392500000|2022-04-08 04:35:00|47373.4|47353.4|47372.6|47352.6|47377.6|47357.6|47367.6|47347.6|24
1649392800000|2022-04-08 04:40:00|47371.9|47351.9|47375.1|47355.1|47376.9|47356.9|47370.1|47350.1|18
1649393100000|2022-04-08 04:45:00|47379.4|47359.4|47392.7|47372.7|47392.7|47372.7|47379.4|47359.4|16
1649393400000|2022-04-08 04:50:00|47391.9|47371.9|47380.2|47360.2|47392.7|47372.7|47370.2|47350.2|17
1649393700000|2022-04-08 04:55:00|47381.9|47361.9|47419.4|47399.4|47420.2|47400.2|47381.9|47361.9|39
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47417.7|47397.7|47441.9|47421.9|47417.7|47397.7|54
1649394300000|2022-04-08 05:05:00|47415.9|47395.9|47397.7|47377.7|47415.9|47395.9|47392.7|47372.7|29
1649394600000|2022-04-08 05:10:00|47395.9|47375.9|47404.4|47384.4|47407.7|47387.7|47395.2|47375.2|23
1649394900000|2022-04-08 05:15:00|47402.7|47382.7|47525.2|47505.2|47526.9|47506.9|47402.7|47382.7|133
1649395200000|2022-04-08 05:20:00|47526.9|47506.9|47507.7|47487.7|47530.2|47510.2|47495.2|47475.2|86
1649395500000|2022-04-08 05:25:00|47508.5|47488.5|47527.7|47507.7|47527.7|47507.7|47503.5|47483.5|106
1649395800000|2022-04-08 05:30:00|47526|47506|47514.4|47494.4|47564.4|47544.4|47507.7|47487.7|294
1649396100000|2022-04-08 05:35:00|47512.7|47492.7|47484.4|47464.4|47515.2|47495.2|47471|47451|196
1649396400000|2022-04-08 05:40:00|47483.7|47463.7|47517.7|47497.7|47532|47512|47477.7|47457.7|193
1649396700000|2022-04-08 05:45:00|47519.5|47499.5|47529.5|47509.5|47539.5|47519.5|47500.2|47480.2|44
1649397000000|2022-04-08 05:50:00|47527.7|47507.7|47526|47506|47532|47512|47510.2|47490.2|292
1649397300000|2022-04-08 05:55:00|47525.2|47505.2|47507.7|47487.7|47550.2|47530.2|47493.5|47473.5|90
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47462|47442|47512.7|47492.7|47450.2|47430.2|64
1649397900000|2022-04-08 06:05:00|47462.7|47442.7|47487.7|47467.7|47487.7|47467.7|47457.7|47437.7|65
1649398200000|2022-04-08 06:10:00|47487|47467|47478.5|47458.5|47487.8|47467.8|47467.8|47447.8|31
1649398500000|2022-04-08 06:15:00|47477.8|47457.8|47471|47451|47485.3|47465.3|47463.5|47443.5|31
1649398800000|2022-04-08 06:20:00|47472.8|47452.8|47472.8|47452.8|47477.8|47457.8|47462.8|47442.8|25
1649399100000|2022-04-08 06:25:00|47473.5|47453.5|47458.7|47438.7|47479.5|47459.5|47458.7|47438.7|14
1649399400000|2022-04-08 06:30:00|47457|47437|47465.3|47445.3|47465.3|47445.3|47439.5|47419.5|55
1649399700000|2022-04-08 06:35:00|47466|47446|47453.5|47433.5|47472.8|47452.8|47450.3|47430.3|14
1649400000000|2022-04-08 06:40:00|47452.8|47432.8|47452.8|47432.8|47471.3|47451.3|47440.3|47420.3|51
1649400300000|2022-04-08 06:45:00|47452|47432|47442.8|47422.8|47461.3|47441.3|47442.8|47422.8|18
1649400600000|2022-04-08 06:50:00|47440.3|47420.3|47437.8|47417.8|47468.6|47448.6|47435.3|47415.3|57
1649400900000|2022-04-08 06:55:00|47439.5|47419.5|47422.8|47402.8|47456.1|47436.1|47402.8|47382.8|70
1649401200000|2022-04-08 07:00:00|47422|47402|47467.8|47447.8|47535.3|47515.3|47407.8|47387.8|159
1649401500000|2022-04-08 07:05:00|47465.3|47445.3|47422.8|47402.8|47465.3|47445.3|47415.3|47395.3|216
1649401800000|2022-04-08 07:10:00|47423.6|47403.6|47462.8|47442.8|47475.3|47455.3|47423.6|47403.6|59
1649402100000|2022-04-08 07:15:00|47465.3|47445.3|47455.3|47435.3|47472.8|47452.8|47445.3|47425.3|22
1649402400000|2022-04-08 07:20:00|47456.1|47436.1|47455.3|47435.3|47474.6|47454.6|47446.1|47426.1|74
1649402700000|2022-04-08 07:25:00|47477.1|47457.1|47462.8|47442.8|47487.8|47467.8|47452.1|47432.1|70
1649403000000|2022-04-08 07:30:00|47463.6|47443.6|47419.6|47399.6|47467.8|47447.8|47397.8|47377.8|81
1649403300000|2022-04-08 07:35:00|47422.8|47402.8|47472.9|47452.9|47487.1|47467.1|47422.8|47402.8|53
1649403600000|2022-04-08 07:40:00|47467.1|47447.1|47500.4|47480.4|47505.4|47485.4|47440.4|47420.4|47
1649403900000|2022-04-08 07:45:00|47502.9|47482.9|47552.9|47532.9|47554.6|47534.6|47488.6|47468.6|62
1649404200000|2022-04-08 07:50:00|47553.6|47533.6|47562.9|47542.9|47562.9|47542.9|47548.6|47528.6|73
1649404500000|2022-04-08 07:55:00|47561.4|47541.4|47709.6|47689.6|47717.9|47697.9|47560.4|47540.4|235
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47652.9|47632.9|47712.9|47692.9|47637.9|47617.9|189
1649405100000|2022-04-08 08:05:00|47657.9|47637.9|47672.9|47652.9|47692.1|47672.1|47642.9|47622.9|89
1649405400000|2022-04-08 08:10:00|47672.1|47652.1|47677.9|47657.9|47733.7|47713.7|47672.1|47652.1|131
1649405700000|2022-04-08 08:15:00|47678.7|47658.7|47631.2|47611.2|47680.4|47660.4|47630.4|47610.4|88
1649406000000|2022-04-08 08:20:00|47630.4|47610.4|47685.4|47665.4|47707.9|47687.9|47630.4|47610.4|84
1649406300000|2022-04-08 08:25:00|47682.9|47662.9|47662.9|47642.9|47695.4|47675.4|47648.7|47628.7|33
1649406600000|2022-04-08 08:30:00|47661.2|47641.2|47665.4|47645.4|47687.9|47667.9|47653.7|47633.7|53
1649406900000|2022-04-08 08:35:00|47658.9|47638.9|47657.9|47637.9|47662.9|47642.9|47652.9|47632.9|22
1649407200000|2022-04-08 08:40:00|47657.2|47637.2|47677.2|47657.2|47681.2|47661.2|47627.9|47607.9|66
1649407500000|2022-04-08 08:45:00|47680.4|47660.4|47619.7|47599.7|47686.2|47666.2|47610.4|47590.4|50
1649407800000|2022-04-08 08:50:00|47620.4|47600.4|47645.4|47625.4|47645.4|47625.4|47602.2|47582.2|38
1649408100000|2022-04-08 08:55:00|47642.9|47622.9|47625.4|47605.4|47645.4|47625.4|47622.2|47602.2|26
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47605.5|47585.5|47635.4|47615.4|47603|47583|53
1649408700000|2022-04-08 09:05:00|47607.2|47587.2|47603|47583|47627.2|47607.2|47600.5|47580.5|39
1649409000000|2022-04-08 09:10:00|47604.7|47584.7|47584.7|47564.7|47608.2|47588.2|47577.2|47557.2|47
1649409300000|2022-04-08 09:15:00|47586.2|47566.2|47627.2|47607.2|47627.2|47607.2|47583|47563|29
1649409600000|2022-04-08 09:20:00|47625.5|47605.5|47628.7|47608.7|47628.7|47608.7|47603.7|47583.7|30
1649409900000|2022-04-08 09:25:00|47629.5|47609.5|47648|47628|47658|47638|47629.5|47609.5|29
1649410200000|2022-04-08 09:30:00|47645.5|47625.5|47608|47588|47645.5|47625.5|47608|47588|50
1649410500000|2022-04-08 09:35:00|47605.5|47585.5|47594.7|47574.7|47608|47588|47585.5|47565.5|35
1649410800000|2022-04-08 09:40:00|47595.5|47575.5|47581.3|47561.3|47608.8|47588.8|47580.5|47560.5|34
1649411100000|2022-04-08 09:45:00|47580.5|47560.5|47618|47598|47623|47603|47578|47558|41
1649411400000|2022-04-08 09:50:00|47617.2|47597.2|47603.8|47583.8|47617.2|47597.2|47598.8|47578.8|11
1649411700000|2022-04-08 09:55:00|47603|47583|47598|47578|47605.5|47585.5|47595.5|47575.5|23
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47576.5|47556.5|47596.3|47576.3|47574.8|47554.8|1620
1649412300000|2022-04-08 10:05:00|47574|47554|47555.8|47535.8|47577.3|47557.3|47555.8|47535.8|61
1649412600000|2022-04-08 10:10:00|47554|47534|47499|47479|47554|47534|47494|47474|449
1649412900000|2022-04-08 10:15:00|47498.3|47478.3|47531.5|47511.5|47536.5|47516.5|47490.8|47470.8|162
1649413200000|2022-04-08 10:20:00|47530.8|47510.8|47501.5|47481.5|47534|47514|47499|47479|47
1649413500000|2022-04-08 10:25:00|47504|47484|47516.5|47496.5|47521.5|47501.5|47499|47479|57
1649413800000|2022-04-08 10:30:00|47517.3|47497.3|47516.5|47496.5|47529|47509|47516.5|47496.5|75
1649414100000|2022-04-08 10:35:00|47515.8|47495.8|47518.3|47498.3|47531.5|47511.5|47514.8|47494.8|31
1649414400000|2022-04-08 10:40:00|47516.6|47496.6|47535.8|47515.8|47538.3|47518.3|47505.8|47485.8|45
1649414700000|2022-04-08 10:45:00|47536.6|47516.6|47509.1|47489.1|47536.6|47516.6|47506.6|47486.6|33
1649415000000|2022-04-08 10:50:00|47515.8|47495.8|47528.1|47508.1|47537.3|47517.3|47515.8|47495.8|167
1649415300000|2022-04-08 10:55:00|47528.8|47508.8|47548.1|47528.1|47559.1|47539.1|47528.8|47508.8|56
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47513.1|47493.1|47552.3|47532.3|47510.6|47490.6|60
1649415900000|2022-04-08 11:05:00|47515.6|47495.6|47443.1|47423.1|47518.1|47498.1|47440.6|47420.6|87
1649416200000|2022-04-08 11:10:00|47438.1|47418.1|47473.1|47453.1|47493.1|47473.1|47418.1|47398.1|110
1649416500000|2022-04-08 11:15:00|47473.9|47453.9|47470.6|47450.6|47490.6|47470.6|47470.6|47450.6|79
1649416800000|2022-04-08 11:20:00|47468.9|47448.9|47488.1|47468.1|47490.6|47470.6|47458.1|47438.1|46
1649417100000|2022-04-08 11:25:00|47488.9|47468.9|47564.9|47544.9|47573.1|47553.1|47488.9|47468.9|395
1649417400000|2022-04-08 11:30:00|47564.1|47544.1|47608.1|47588.1|47614.9|47594.9|47549.1|47529.1|661
1649417700000|2022-04-08 11:35:00|47607.4|47587.4|47609.9|47589.9|47610.6|47590.6|47528.1|47508.1|110
1649418000000|2022-04-08 11:40:00|47612.4|47592.4|47573.9|47553.9|47633.1|47613.1|47572.1|47552.1|114
1649418300000|2022-04-08 11:45:00|47575.6|47555.6|47510.6|47490.6|47604.6|47584.6|47510.6|47490.6|91
1649418600000|2022-04-08 11:50:00|47511.4|47491.4|47457.9|47437.9|47523.1|47503.1|47447.2|47427.2|134
1649418900000|2022-04-08 11:55:00|47460.4|47440.4|47515.7|47495.7|47515.7|47495.7|47460.4|47440.4|94
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47499.9|47479.9|47553.2|47533.2|47490.7|47470.7|646
1649419500000|2022-04-08 12:05:00|47501.7|47481.7|47466.7|47446.7|47536.7|47516.7|47456.7|47436.7|311
1649419800000|2022-04-08 12:10:00|47469.9|47449.9|47585.2|47565.2|47595.9|47575.9|47394.9|47374.9|750
1649420100000|2022-04-08 12:15:00|47590.2|47570.2|47535.2|47515.2|47605.2|47585.2|47522.7|47502.7|239
1649420400000|2022-04-08 12:20:00|47537.7|47517.7|47552.7|47532.7|47562.7|47542.7|47529.4|47509.4|196
1649420700000|2022-04-08 12:25:00|47561.9|47541.9|47538.4|47518.4|47570.2|47550.2|47515.2|47495.2|101
1649421000000|2022-04-08 12:30:00|47535.2|47515.2|47495.2|47475.2|47535.2|47515.2|47476.9|47456.9|176
1649421300000|2022-04-08 12:35:00|47493.4|47473.4|47480.2|47460.2|47505.2|47485.2|47468.7|47448.7|117
1649421600000|2022-04-08 12:40:00|47476.9|47456.9|47455.2|47435.2|47485.2|47465.2|47437.7|47417.7|290
1649421900000|2022-04-08 12:45:00|47452.7|47432.7|47401|47381|47452.7|47432.7|47332.7|47312.7|336
1649422200000|2022-04-08 12:50:00|47400.2|47380.2|47417|47397|47422.7|47402.7|47381.7|47361.7|150
1649422500000|2022-04-08 12:55:00|47413.7|47393.7|47376.7|47356.7|47413.7|47393.7|47372.5|47352.5|701
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47356.7|47336.7|47391.7|47371.7|47328.5|47308.5|421
1649423100000|2022-04-08 13:05:00|47358.5|47338.5|47380|47360|47396|47376|47353.5|47333.5|484
1649423400000|2022-04-08 13:10:00|47377.5|47357.5|47387|47367|47398.5|47378.5|47367.5|47347.5|211
1649423700000|2022-04-08 13:15:00|47377|47357|47395.2|47375.2|47410.2|47390.2|47377|47357|163
1649424000000|2022-04-08 13:20:00|47394.5|47374.5|47355.3|47335.3|47398.5|47378.5|47353.5|47333.5|190
1649424300000|2022-04-08 13:25:00|47352.8|47332.8|47320.3|47300.3|47352.8|47332.8|47257.8|47237.8|416
1649424600000|2022-04-08 13:30:00|47323.5|47303.5|47396.3|47376.3|47400.3|47380.3|47323.5|47303.5|391
1649424900000|2022-04-08 13:35:00|47397|47377|47317.8|47297.8|47412|47392|47317.8|47297.8|287
1649425200000|2022-04-08 13:40:00|47316|47296|47299.5|47279.5|47316|47296|47252|47232|481
1649425500000|2022-04-08 13:45:00|47297|47277|47285.3|47265.3|47297.8|47277.8|47240.3|47220.3|588
1649425800000|2022-04-08 13:50:00|47283.5|47263.5|47278.8|47258.8|47318.8|47298.8|47274.5|47254.5|702
1649426100000|2022-04-08 13:55:00|47277.3|47257.3|47221.3|47201.3|47278.8|47258.8|47216.3|47196.3|382
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47278.1|47258.1|47311.3|47291.3|47213.8|47193.8|443
1649426700000|2022-04-08 14:05:00|47276.3|47256.3|47306.3|47286.3|47321.3|47301.3|47273.8|47253.8|213
1649427000000|2022-04-08 14:10:00|47305.6|47285.6|47279.8|47259.8|47333.8|47313.8|47278.8|47258.8|458
1649427300000|2022-04-08 14:15:00|47282.3|47262.3|47227.3|47207.3|47283.1|47263.1|47205.6|47185.6|463
1649427600000|2022-04-08 14:20:00|47229.8|47209.8|47272.3|47252.3|47292.3|47272.3|47221.6|47201.6|214
1649427900000|2022-04-08 14:25:00|47273.1|47253.1|47247.3|47227.3|47277.3|47257.3|47200.8|47180.8|294
1649428200000|2022-04-08 14:30:00|47244.1|47224.1|47265.6|47245.6|47287.4|47267.4|47239.8|47219.8|175
1649428500000|2022-04-08 14:35:00|47267.4|47247.4|47249.9|47229.9|47271.6|47251.6|47217.4|47197.4|170
1649428800000|2022-04-08 14:40:00|47248.1|47228.1|47274.9|47254.9|47279.9|47259.9|47226.6|47206.6|185
1649429100000|2022-04-08 14:45:00|47273.1|47253.1|47187.4|47167.4|47273.1|47253.1|47165.6|47145.6|258
1649429400000|2022-04-08 14:50:00|47188.1|47168.1|47252.4|47232.4|47276.6|47256.6|47188.1|47168.1|171
1649429700000|2022-04-08 14:55:00|47254.1|47234.1|47290.6|47270.6|47290.6|47270.6|47252.4|47232.4|189
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47320.6|47300.6|47341.4|47321.4|47266.6|47246.6|221
1649430300000|2022-04-08 15:05:00|47322.4|47302.4|47307.4|47287.4|47327.4|47307.4|47292.4|47272.4|135
1649430600000|2022-04-08 15:10:00|47305.7|47285.7|47253.2|47233.2|47305.7|47285.7|47239.2|47219.2|199
1649430900000|2022-04-08 15:15:00|47254.9|47234.9|47212.4|47192.4|47264.2|47244.2|47211.7|47191.7|165
1649431200000|2022-04-08 15:20:00|47214.2|47194.2|47247.4|47227.4|47261.7|47241.7|47209.9|47189.9|226
1649431500000|2022-04-08 15:25:00|47248.2|47228.2|47232.4|47212.4|47293.2|47273.2|47207.4|47187.4|219
1649431800000|2022-04-08 15:30:00|47231.7|47211.7|47250.7|47230.7|47254.9|47234.9|47219.2|47199.2|138
1649432100000|2022-04-08 15:35:00|47249.9|47229.9|47254.9|47234.9|47279.2|47259.2|47242.4|47222.4|150
1649432400000|2022-04-08 15:40:00|47254.2|47234.2|47255|47235|47282.5|47262.5|47219.9|47199.9|132
1649432700000|2022-04-08 15:45:00|47254.2|47234.2|47237.5|47217.5|47267.5|47247.5|47235.7|47215.7|190
1649433000000|2022-04-08 15:50:00|47239.2|47219.2|47217.5|47197.5|47263.2|47243.2|47217.5|47197.5|144
1649433300000|2022-04-08 15:55:00|47215|47195|47210|47190|47221.7|47201.7|47207.5|47187.5|121
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47300|47280|47310|47290|47200.7|47180.7|288
1649433900000|2022-04-08 16:05:00|47301.7|47281.7|47309.2|47289.2|47315|47295|47279.2|47259.2|171
1649434200000|2022-04-08 16:10:00|47310|47290|47367.5|47347.5|47370.7|47350.7|47309.2|47289.2|302
1649434500000|2022-04-08 16:15:00|47369.3|47349.3|47367.5|47347.5|47390|47370|47365|47345|262
1649434800000|2022-04-08 16:20:00|47366.8|47346.8|47357.5|47337.5|47370|47350|47352.5|47332.5|188
1649435100000|2022-04-08 16:25:00|47359.3|47339.3|47336|47316|47370|47350|47331.8|47311.8|1306
1649435400000|2022-04-08 16:30:00|47335.3|47315.3|47301|47281|47335.3|47315.3|47291.8|47271.8|735
1649435700000|2022-04-08 16:35:00|47302.8|47282.8|47326|47306|47346|47326|47301|47281|238
1649436000000|2022-04-08 16:40:00|47324.3|47304.3|47313.5|47293.5|47334.3|47314.3|47306|47286|253
1649436300000|2022-04-08 16:45:00|47313.6|47293.6|47337.8|47317.8|47342.8|47322.8|47304.3|47284.3|135
1649436600000|2022-04-08 16:50:00|47338.6|47318.6|47348.6|47328.6|47350.3|47330.3|47333.6|47313.6|127
1649436900000|2022-04-08 16:55:00|47346.1|47326.1|47348.6|47328.6|47364.6|47344.6|47318.6|47298.6|1527
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47312.8|47292.8|47362.8|47342.8|47286.1|47266.1|289
1649437500000|2022-04-08 17:05:00|47311.1|47291.1|47300.1|47280.1|47323.6|47303.6|47293.6|47273.6|51
1649437800000|2022-04-08 17:10:00|47301.8|47281.8|47301.1|47281.1|47308.6|47288.6|47298.6|47278.6|18
1649438100000|2022-04-08 17:15:00|47303.6|47283.6|47301.1|47281.1|47313.6|47293.6|47298.6|47278.6|24
1649438400000|2022-04-08 17:20:00|47309.3|47289.3|47319.4|47299.4|47337.6|47317.6|47309.3|47289.3|954
1649438700000|2022-04-08 17:25:00|47317.6|47297.6|47310.1|47290.1|47320.1|47300.1|47308.3|47288.3|658
1649439000000|2022-04-08 17:30:00|47310.8|47290.8|47325.1|47305.1|47345.1|47325.1|47310.8|47290.8|144
1649439300000|2022-04-08 17:35:00|47322.6|47302.6|47335.9|47315.9|47339.4|47319.4|47322.6|47302.6|54
1649439600000|2022-04-08 17:40:00|47335.1|47315.1|47325.1|47305.1|47335.1|47315.1|47310.1|47290.1|57
1649439900000|2022-04-08 17:45:00|47326.9|47306.9|47318.4|47298.4|47327.6|47307.6|47307.6|47287.6|14
1649440200000|2022-04-08 17:50:00|47323.4|47303.4|47337.6|47317.6|47347.6|47327.6|47323.4|47303.4|42
1649440500000|2022-04-08 17:55:00|47334.1|47314.1|47337.6|47317.6|47337.6|47317.6|47314.4|47294.4|135
1649440800000|2022-04-08 18:00:00|47333.4|47313.4|47312.7|47292.7|47335.9|47315.9|47302.6|47282.6|26
1649441100000|2022-04-08 18:05:00|47313.4|47293.4|47340.9|47320.9|47340.9|47320.9|47312.7|47292.7|36
1649441400000|2022-04-08 18:10:00|47341.6|47321.6|47357.7|47337.7|47357.7|47337.7|47341.6|47321.6|29
1649441700000|2022-04-08 18:15:00|47358.4|47338.4|47365.9|47345.9|47382.7|47362.7|47358.4|47338.4|103
1649442000000|2022-04-08 18:20:00|47367.7|47347.7|47365.2|47345.2|47370.9|47350.9|47359.4|47339.4|100
1649442300000|2022-04-08 18:25:00|47362.7|47342.7|47333.4|47313.4|47366.9|47346.9|47330.9|47310.9|37
1649442600000|2022-04-08 18:30:00|47332.7|47312.7|47340.2|47320.2|47340.2|47320.2|47330.9|47310.9|21
1649442900000|2022-04-08 18:35:00|47339.5|47319.5|47345.2|47325.2|47345.2|47325.2|47337.7|47317.7|22
1649443200000|2022-04-08 18:40:00|47343.4|47323.4|47352.7|47332.7|47362.7|47342.7|47342.7|47322.7|134
1649443500000|2022-04-08 18:45:00|47354.2|47334.2|47353.5|47333.5|47357.7|47337.7|47351|47331|68
1649443800000|2022-04-08 18:50:00|47354.2|47334.2|47372.7|47352.7|47380.2|47360.2|47353.5|47333.5|33
1649444100000|2022-04-08 18:55:00|47375.2|47355.2|47357.7|47337.7|47375.2|47355.2|47357.7|47337.7|18
1649444400000|2022-04-08 19:00:00|47357|47337|47343.5|47323.5|47357.7|47337.7|47343.5|47323.5|24
1649444700000|2022-04-08 19:05:00|47346|47326|47356.3|47336.3|47358|47338|47342.7|47322.7|25
1649445000000|2022-04-08 19:10:00|47357|47337|47383.8|47363.8|47386.3|47366.3|47352.7|47332.7|19
1649445300000|2022-04-08 19:15:00|47381.3|47361.3|47371.3|47351.3|47381.3|47361.3|47369.5|47349.5|13
1649445600000|2022-04-08 19:20:00|47369.5|47349.5|47370.5|47350.5|47374.5|47354.5|47361.3|47341.3|20
1649445900000|2022-04-08 19:25:00|47371.3|47351.3|47386.3|47366.3|47386.3|47366.3|47371.3|47351.3|13
1649446200000|2022-04-08 19:30:00|47388.1|47368.1|47363.8|47343.8|47399.5|47379.5|47362|47342|46
1649446500000|2022-04-08 19:35:00|47364.5|47344.5|47365.6|47345.6|47376.3|47356.3|47359.5|47339.5|21
1649446800000|2022-04-08 19:40:00|47364.8|47344.8|47366.3|47346.3|47376.3|47356.3|47356.3|47336.3|20
1649447100000|2022-04-08 19:45:00|47365.6|47345.6|47340.3|47320.3|47366.3|47346.3|47340.3|47320.3|51
1649447400000|2022-04-08 19:50:00|47337.8|47317.8|47312.1|47292.1|47340.3|47320.3|47311.3|47291.3|48
1649447700000|2022-04-08 19:55:00|47311.3|47291.3|47311.3|47291.3|47318.1|47298.1|47291.3|47271.3|69
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47329.6|47309.6|47329.6|47309.6|47314.6|47294.6|22
1649448300000|2022-04-08 20:05:00|47332.1|47312.1|47341.4|47321.4|47341.4|47321.4|47331.3|47311.3|6
1649448600000|2022-04-08 20:10:00|47343.9|47323.9|47346.4|47326.4|47351.4|47331.4|47341.4|47321.4|14
1649448900000|2022-04-08 20:15:00|47342.8|47322.8|47347.4|47327.4|47347.4|47327.4|47340.6|47320.6|15
1649449200000|2022-04-08 20:20:00|47348.9|47328.9|47344.6|47324.6|47348.9|47328.9|47344.6|47324.6|11
1649449500000|2022-04-08 20:25:00|47347.1|47327.1|47358.1|47338.1|47362.1|47342.1|47344.6|47324.6|26
1649449800000|2022-04-08 20:30:00|47357.4|47337.4|47339.6|47319.6|47357.4|47337.4|47337.9|47317.9|13
1649450100000|2022-04-08 20:35:00|47341.4|47321.4|47343.6|47323.6|47344.6|47324.6|47341.4|47321.4|9
1649450400000|2022-04-08 20:40:00|47345.4|47325.4|47345.4|47325.4|47347.1|47327.1|47340.4|47320.4|24
1649450700000|2022-04-08 20:45:00|47344.6|47324.6|47359.6|47339.6|47359.6|47339.6|47337.9|47317.9|48
1649451000000|2022-04-08 20:50:00|47362.9|47342.9|47367.2|47347.2|47369.6|47349.6|47362.9|47342.9|19
1649451300000|2022-04-08 20:55:00|47369.7|47349.7|47367.2|47347.2|47369.7|47349.7|47362.9|47342.9|46
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47116.4|47096.4|47150.4|47130.4|47112.3|47092.3|23
1649023500000|2022-04-03 22:05:00|47119.5|47099.5|47125.1|47105.1|47125.1|47105.1|47111|47091|26
1649023800000|2022-04-03 22:10:00|47124.1|47104.1|47114.1|47094.1|47124.1|47104.1|47111.6|47091.6|15
1649024100000|2022-04-03 22:15:00|47113.2|47093.2|47081.6|47061.6|47113.2|47093.2|47081.6|47061.6|29
1649024400000|2022-04-03 22:20:00|47080.7|47060.7|47071.6|47051.6|47090.1|47070.1|47069.1|47049.1|14
1649024700000|2022-04-03 22:25:00|47070.7|47050.7|47072.2|47052.2|47080.7|47060.7|47066.6|47046.6|12
1649025000000|2022-04-03 22:30:00|47073.2|47053.2|47054.1|47034.1|47074.1|47054.1|47052.2|47032.2|25
1649025300000|2022-04-03 22:35:00|47051.6|47031.6|47040.7|47020.7|47054.1|47034.1|47040.7|47020.7|22
1649025600000|2022-04-03 22:40:00|47039.7|47019.7|47055.7|47035.7|47057.2|47037.2|47039.7|47019.7|14
1649025900000|2022-04-03 22:45:00|47057.2|47037.2|47061.6|47041.6|47063.2|47043.2|47054.7|47034.7|49
1649026200000|2022-04-03 22:50:00|47060.1|47040.1|47060.1|47040.1|47062.6|47042.6|47057.6|47037.6|3
1649026500000|2022-04-03 22:55:00|47061|47041|47066.6|47046.6|47068.2|47048.2|47057.6|47037.6|19
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47057.6|47037.6|47066.6|47046.6|47052.6|47032.6|13
1649027100000|2022-04-03 23:05:00|47055.1|47035.1|47065.7|47045.7|47065.7|47045.7|47055.1|47035.1|11
1649027400000|2022-04-03 23:10:00|47064.1|47044.1|47056.7|47036.7|47069.2|47049.2|47056.7|47036.7|31
1649027700000|2022-04-03 23:15:00|47054.2|47034.2|47054.2|47034.2|47060.1|47040.1|47054.2|47034.2|10
1649028000000|2022-04-03 23:20:00|47053.2|47033.2|47042.6|47022.6|47056.7|47036.7|47042.6|47022.6|7
1649028300000|2022-04-03 23:25:00|47041.7|47021.7|47042.6|47022.6|47045.1|47025.1|47040.1|47020.1|10
1649028600000|2022-04-03 23:30:00|47043.6|47023.6|47032.6|47012.6|47046.7|47026.7|47032.6|47012.6|13
1649028900000|2022-04-03 23:35:00|47027.6|47007.6|47042.6|47022.6|47043.6|47023.6|47027.6|47007.6|15
1649029200000|2022-04-03 23:40:00|47041.7|47021.7|47041.7|47021.7|47045.1|47025.1|47041.7|47021.7|1
1649029500000|2022-04-03 23:45:00|47039.2|47019.2|47028.2|47008.2|47039.2|47019.2|47015.7|46995.7|36
1649029800000|2022-04-03 23:50:00|47027.3|47007.3|47018.2|46998.2|47029.8|47009.8|47014.2|46994.2|12
1649030100000|2022-04-03 23:55:00|47016.7|46996.7|47021.3|47001.3|47021.3|47001.3|47015.7|46995.7|1
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47050.7|47030.7|47062.3|47042.3|47025.7|47005.7|31
1649030700000|2022-04-04 00:05:00|47047.3|47027.3|47062.6|47042.6|47062.6|47042.6|47028.2|47008.2|26
1649031000000|2022-04-04 00:10:00|47063.6|47043.6|47059.8|47039.8|47070.7|47050.7|47053.2|47033.2|20
1649031300000|2022-04-04 00:15:00|47062.3|47042.3|47065.7|47045.7|47075.7|47055.7|47062.3|47042.3|30
1649031600000|2022-04-04 00:20:00|47064.2|47044.2|47079.8|47059.8|47079.8|47059.8|47063.2|47043.2|16
1649031900000|2022-04-04 00:25:00|47080.8|47060.8|47077.3|47057.3|47082.3|47062.3|47065.8|47045.8|16
1649032200000|2022-04-04 00:30:00|47078.9|47058.9|47066.4|47046.4|47083.3|47063.3|47065.8|47045.8|14
1649032500000|2022-04-04 00:35:00|47067.3|47047.3|47068.3|47048.3|47078.3|47058.3|47057.3|47037.3|14
1649032800000|2022-04-04 00:40:00|47069.8|47049.8|47069.8|47049.8|47073.3|47053.3|47054.2|47034.2|33
1649033100000|2022-04-04 00:45:00|47070.8|47050.8|47075.8|47055.8|47084.8|47064.8|47070.8|47050.8|14
1649033400000|2022-04-04 00:50:00|47073.3|47053.3|47060.8|47040.8|47073.3|47053.3|47059.8|47039.8|28
1649033700000|2022-04-04 00:55:00|47059.8|47039.8|47067.3|47047.3|47069.8|47049.8|47055.8|47035.8|34
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47092.7|47072.7|47128.3|47108.3|47061.7|47041.7|85
1649034300000|2022-04-04 01:05:00|47095.8|47075.8|47113.3|47093.3|47113.3|47093.3|47085.8|47065.8|17
1649034600000|2022-04-04 01:10:00|47115.8|47095.8|47090.8|47070.8|47130.8|47110.8|47089.2|47069.2|26
1649034900000|2022-04-04 01:15:00|47095.8|47075.8|47113.3|47093.3|47115.8|47095.8|47095.8|47075.8|11
1649035200000|2022-04-04 01:20:00|47114.2|47094.2|47130.8|47110.8|47130.8|47110.8|47113.3|47093.3|21
1649035500000|2022-04-04 01:25:00|47129.9|47109.9|47124.9|47104.9|47130.8|47110.8|47103.9|47083.9|42
1649035800000|2022-04-04 01:30:00|47123.9|47103.9|47145.8|47125.8|47150.8|47130.8|47123.9|47103.9|24
1649036100000|2022-04-04 01:35:00|47148.3|47128.3|47153.3|47133.3|47160.8|47140.8|47148.3|47128.3|25
1649036400000|2022-04-04 01:40:00|47155.8|47135.8|47195.8|47175.8|47198.3|47178.3|47155.8|47135.8|68
1649036700000|2022-04-04 01:45:00|47191.8|47171.8|47174.9|47154.9|47191.8|47171.8|47174.9|47154.9|17
1649037000000|2022-04-04 01:50:00|47175.8|47155.8|47168.3|47148.3|47175.8|47155.8|47166.8|47146.8|16
1649037300000|2022-04-04 01:55:00|47166.8|47146.8|47148.3|47128.3|47166.8|47146.8|47127.4|47107.4|45
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|47118.3|47098.3|47150.8|47130.8|47118.3|47098.3|27
1649037900000|2022-04-04 02:05:00|47117.4|47097.4|47094.9|47074.9|47117.4|47097.4|47094.9|47074.9|24
1649038200000|2022-04-04 02:10:00|47097.4|47077.4|47098.9|47078.9|47111.8|47091.8|47097.4|47077.4|20
1649038500000|2022-04-04 02:15:00|47098|47078|47083.3|47063.3|47098|47078|47068.3|47048.3|35
1649038800000|2022-04-04 02:20:00|47080.8|47060.8|47065.8|47045.8|47090.8|47070.8|47063.3|47043.3|20
1649039100000|2022-04-04 02:25:00|47064.9|47044.9|47078.3|47058.3|47079.9|47059.9|47039.3|47019.3|47
1649039400000|2022-04-04 02:30:00|47077.4|47057.4|47045.8|47025.8|47077.4|47057.4|47040.8|47020.8|14
1649039700000|2022-04-04 02:35:00|47046.8|47026.8|47043.3|47023.3|47056.8|47036.8|47037.4|47017.4|29
1649040000000|2022-04-04 02:40:00|47044.9|47024.9|47043.3|47023.3|47047.4|47027.4|47040.8|47020.8|20
1649040300000|2022-04-04 02:45:00|47040.8|47020.8|47040.9|47020.9|47044.9|47024.9|47038.3|47018.3|19
1649040600000|2022-04-04 02:50:00|47039.9|47019.9|46997.4|46977.4|47039.9|47019.9|46988.4|46968.4|57
1649040900000|2022-04-04 02:55:00|47002.4|46982.4|46987.4|46967.4|47008.4|46988.4|46983.4|46963.4|42
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|46999.3|46979.3|47004.9|46984.9|46973.4|46953.4|18
1649041500000|2022-04-04 03:05:00|46995.9|46975.9|47033.4|47013.4|47040.9|47020.9|46985.9|46965.9|42
1649041800000|2022-04-04 03:10:00|47030.9|47010.9|47023.4|47003.4|47033.4|47013.4|47013.4|46993.4|8
1649042100000|2022-04-04 03:15:00|47024.3|47004.3|47015.9|46995.9|47024.3|47004.3|47013.4|46993.4|13
1649042400000|2022-04-04 03:20:00|47013.4|46993.4|47004.3|46984.3|47019.9|46999.9|46990.9|46970.9|27
1649042700000|2022-04-04 03:25:00|47005.3|46985.3|47010.9|46990.9|47014.3|46994.3|47004.3|46984.3|7
1649043000000|2022-04-04 03:30:00|47009.3|46989.3|47010.9|46990.9|47019.9|46999.9|46998.4|46978.4|9
1649043300000|2022-04-04 03:35:00|47013.4|46993.4|47019.9|46999.9|47022.4|47002.4|47010.9|46990.9|5
1649043600000|2022-04-04 03:40:00|47017.4|46997.4|47010.9|46990.9|47017.4|46997.4|47005.9|46985.9|8
1649043900000|2022-04-04 03:45:00|47010|46990|47005|46985|47010|46990|47005|46985|2
1649044200000|2022-04-04 03:50:00|47003.4|46983.4|47005.9|46985.9|47007.5|46987.5|47000.9|46980.9|20
1649044500000|2022-04-04 03:55:00|47007.5|46987.5|47028.4|47008.4|47030|47010|47007.5|46987.5|20
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|47008.4|46988.4|47030|47010|47005.9|46985.9|21
1649045100000|2022-04-04 04:05:00|47010|46990|46955|46935|47010.9|46990.9|46955|46935|28
1649045400000|2022-04-04 04:10:00|46952.5|46932.5|46952.5|46932.5|46967.5|46947.5|46945.9|46925.9|41
1649045700000|2022-04-04 04:15:00|46955|46935|46969.4|46949.4|46975.9|46955.9|46955|46935|14
1649046000000|2022-04-04 04:20:00|46968.4|46948.4|46953.4|46933.4|46968.4|46948.4|46948.4|46928.4|21
1649046300000|2022-04-04 04:25:00|46951.9|46931.9|46950|46930|46951.9|46931.9|46945|46925|21
1649046600000|2022-04-04 04:30:00|46952.5|46932.5|46942.5|46922.5|46953.4|46933.4|46942.5|46922.5|16
1649046900000|2022-04-04 04:35:00|46943.4|46923.4|46947.5|46927.5|46949.4|46929.4|46942.5|46922.5|15
1649047200000|2022-04-04 04:40:00|46946.6|46926.6|46955.9|46935.9|46960.9|46940.9|46944.1|46924.1|17
1649047500000|2022-04-04 04:45:00|46956.9|46936.9|46962.5|46942.5|46962.5|46942.5|46955.9|46935.9|10
1649047800000|2022-04-04 04:50:00|46960|46940|46935.9|46915.9|46960|46940|46929.4|46909.4|30
1649048100000|2022-04-04 04:55:00|46975.9|46955.9|47005.9|46985.9|47015.9|46995.9|46975.9|46955.9|39
1649048400000|2022-04-04 05:00:00|47004.4|46984.4|46995.9|46975.9|47005.9|46985.9|46987.5|46967.5|26
1649048700000|2022-04-04 05:05:00|46998.4|46978.4|46998.4|46978.4|47001.9|46981.9|46995.9|46975.9|25
1649049000000|2022-04-04 05:10:00|46995.9|46975.9|46988.5|46968.5|46996|46976|46980|46960|120
1649049300000|2022-04-04 05:15:00|46989.4|46969.4|46993.5|46973.5|47003.5|46983.5|46988.5|46968.5|117
1649049600000|2022-04-04 05:20:00|46994.4|46974.4|46998.5|46978.5|47004.4|46984.4|46994.4|46974.4|19
1649049900000|2022-04-04 05:25:00|46996|46976|46996.9|46976.9|46998.5|46978.5|46983.5|46963.5|7
1649050200000|2022-04-04 05:30:00|46996|46976|47007.5|46987.5|47007.5|46987.5|46993.5|46973.5|10
1649050500000|2022-04-04 05:35:00|47006|46986|47073.5|47053.5|47082.5|47062.5|47004.4|46984.4|52
1649050800000|2022-04-04 05:40:00|47074.4|47054.4|47082.5|47062.5|47091|47071|47073.5|47053.5|19
1649051100000|2022-04-04 05:45:00|47081|47061|47086|47066|47088.5|47068.5|47081|47061|6
1649051400000|2022-04-04 05:50:00|47082.5|47062.5|47066.9|47046.9|47085|47065|47054.4|47034.4|106
1649051700000|2022-04-04 05:55:00|47068.5|47048.5|47086|47066|47093.5|47073.5|47063.5|47043.5|118
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47083.5|47063.5|47093.5|47073.5|47076|47056|148
1649052300000|2022-04-04 06:05:00|47081|47061|47075.1|47055.1|47086|47066|47046|47026|97
1649052600000|2022-04-04 06:10:00|47073.5|47053.5|47127.6|47107.6|47127.6|47107.6|47073.5|47053.5|44
1649052900000|2022-04-04 06:15:00|47126|47106|47091.9|47071.9|47126|47106|47086|47066|62
1649053200000|2022-04-04 06:20:00|47088.5|47068.5|47082.6|47062.6|47100.1|47080.1|47076|47056|83
1649053500000|2022-04-04 06:25:00|47081|47061|47077.6|47057.6|47083.5|47063.5|47067.9|47047.9|126
1649053800000|2022-04-04 06:30:00|47076|47056|47056|47036|47081|47061|47051|47031|74
1649054100000|2022-04-04 06:35:00|47054.4|47034.4|47046|47026|47054.4|47034.4|47013.5|46993.5|67
1649054400000|2022-04-04 06:40:00|47043.5|47023.5|47086|47066|47086|47066|47043.5|47023.5|41
1649054700000|2022-04-04 06:45:00|47086.9|47066.9|47061|47041|47089.4|47069.4|47058.5|47038.5|51
1649055000000|2022-04-04 06:50:00|47058.5|47038.5|47061|47041|47068.5|47048.5|47047.6|47027.6|105
1649055300000|2022-04-04 06:55:00|47058.5|47038.5|47093.5|47073.5|47093.5|47073.5|47056|47036|70
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47111|47091|47114.5|47094.5|47063.5|47043.5|103
1649055900000|2022-04-04 07:05:00|47113.5|47093.5|47092.9|47072.9|47153.5|47133.5|47066|47046|140
1649056200000|2022-04-04 07:10:00|47092|47072|47159.5|47139.5|47159.5|47139.5|47083.5|47063.5|105
1649056500000|2022-04-04 07:15:00|47164.5|47144.5|47189.5|47169.5|47189.5|47169.5|47156|47136|78
1649056800000|2022-04-04 07:20:00|47186|47166|47136|47116|47186|47166|47126|47106|69
1649057100000|2022-04-04 07:25:00|47133.5|47113.5|47121|47101|47136|47116|47104.5|47084.5|32
1649057400000|2022-04-04 07:30:00|47122|47102|47123.5|47103.5|47138.5|47118.5|47113.5|47093.5|16
1649057700000|2022-04-04 07:35:00|47124.5|47104.5|47183.6|47163.6|47183.6|47163.6|47124.5|47104.5|36
1649058000000|2022-04-04 07:40:00|47181.1|47161.1|47262.9|47242.9|47270.4|47250.4|47175.1|47155.1|159
1649058300000|2022-04-04 07:45:00|47267.9|47247.9|47286.4|47266.4|47286.4|47266.4|47267.9|47247.9|43
1649058600000|2022-04-04 07:50:00|47292.6|47272.6|47277.9|47257.9|47304.5|47284.5|47270.4|47250.4|71
1649058900000|2022-04-04 07:55:00|47277|47257|47292|47272|47295.4|47275.4|47240.4|47220.4|70
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47360.4|47340.4|47360.4|47340.4|47277.9|47257.9|108
1649059500000|2022-04-04 08:05:00|47359.5|47339.5|47334.8|47314.8|47360.4|47340.4|47317.9|47297.9|90
1649059800000|2022-04-04 08:10:00|47333.9|47313.9|47312.9|47292.9|47337.9|47317.9|47310.4|47290.4|32
1649060100000|2022-04-04 08:15:00|47311.1|47291.1|47287.9|47267.9|47327.9|47307.9|47287.9|47267.9|64
1649060400000|2022-04-04 08:20:00|47285.4|47265.4|47282.9|47262.9|47297|47277|47272.9|47252.9|36
1649060700000|2022-04-04 08:25:00|47275.4|47255.4|47245.4|47225.4|47302.9|47282.9|47245.4|47225.4|68
1649061000000|2022-04-04 08:30:00|47244.5|47224.5|47263|47243|47263|47243|47240.5|47220.5|29
1649061300000|2022-04-04 08:35:00|47255.5|47235.5|47261.4|47241.4|47274.5|47254.5|47250.5|47230.5|19
1649061600000|2022-04-04 08:40:00|47260.5|47240.5|47228|47208|47260.5|47240.5|47223|47203|41
1649061900000|2022-04-04 08:45:00|47233|47213|47223|47203|47253|47233|47218|47198|32
1649062200000|2022-04-04 08:50:00|47224.8|47204.8|47228|47208|47248|47228|47224.8|47204.8|24
1649062500000|2022-04-04 08:55:00|47227|47207|47213|47193|47227|47207|47188|47168|58
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47234.5|47214.5|47260.5|47240.5|47213.9|47193.9|34
1649063100000|2022-04-04 09:05:00|47233|47213|47243|47223|47243|47223|47220.5|47200.5|178
1649063400000|2022-04-04 09:10:00|47245.5|47225.5|47250.5|47230.5|47260.5|47240.5|47245.5|47225.5|118
1649063700000|2022-04-04 09:15:00|47248.9|47228.9|47190.5|47170.5|47253|47233|47178|47158|105
1649064000000|2022-04-04 09:20:00|47195.5|47175.5|47198.6|47178.6|47213.6|47193.6|47195.5|47175.5|33
1649064300000|2022-04-04 09:25:00|47197.7|47177.7|47188.6|47168.6|47197.7|47177.7|47176.1|47156.1|173
1649064600000|2022-04-04 09:30:00|47187.7|47167.7|47183.6|47163.6|47193.6|47173.6|47183.6|47163.6|112
1649064900000|2022-04-04 09:35:00|47186.1|47166.1|47173|47153|47188.6|47168.6|47142.7|47122.7|96
1649065200000|2022-04-04 09:40:00|47174.6|47154.6|47158.6|47138.6|47201.8|47181.8|47156.1|47136.1|221
1649065500000|2022-04-04 09:45:00|47159.6|47139.6|47106.1|47086.1|47159.6|47139.6|47103.6|47083.6|104
1649065800000|2022-04-04 09:50:00|47107.7|47087.7|47108.6|47088.6|47112.7|47092.7|47106.1|47086.1|79
1649066100000|2022-04-04 09:55:00|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47086.1|47066.1|85
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47103.7|47083.7|47107.7|47087.7|47100.5|47080.5|27
1649066700000|2022-04-04 10:05:00|47104.6|47084.6|47109.6|47089.6|47114.6|47094.6|47102.7|47082.7|22
1649067000000|2022-04-04 10:10:00|47110.5|47090.5|47123.7|47103.7|47127.1|47107.1|47110.5|47090.5|44
1649067300000|2022-04-04 10:15:00|47122.7|47102.7|47137.7|47117.7|47137.7|47117.7|47106.2|47086.2|34
1649067600000|2022-04-04 10:20:00|47138.7|47118.7|47141.2|47121.2|47148.7|47128.7|47136.2|47116.2|42
1649067900000|2022-04-04 10:25:00|47142.7|47122.7|47167.7|47147.7|47167.7|47147.7|47141.2|47121.2|54
1649068200000|2022-04-04 10:30:00|47166.2|47146.2|47169.6|47149.6|47188.7|47168.7|47158.7|47138.7|60
1649068500000|2022-04-04 10:35:00|47168.7|47148.7|47176.8|47156.8|47179.3|47159.3|47164.3|47144.3|87
1649068800000|2022-04-04 10:40:00|47177.7|47157.7|47173.4|47153.4|47184.3|47164.3|47169.3|47149.3|52
1649069100000|2022-04-04 10:45:00|47177.8|47157.8|47171.8|47151.8|47184.3|47164.3|47164.3|47144.3|45
1649069400000|2022-04-04 10:50:00|47170.9|47150.9|47184.3|47164.3|47195.3|47175.3|47168.4|47148.4|36
1649069700000|2022-04-04 10:55:00|47181.8|47161.8|47173.4|47153.4|47181.8|47161.8|47155|47135|42
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47169.3|47149.3|47184.3|47164.3|47163.7|47143.7|97
1649070300000|2022-04-04 11:05:00|47170.3|47150.3|47169.3|47149.3|47176.8|47156.8|47166.8|47146.8|97
1649070600000|2022-04-04 11:10:00|47166.8|47146.8|47156.8|47136.8|47168.4|47148.4|47154.3|47134.3|35
1649070900000|2022-04-04 11:15:00|47154.3|47134.3|47234.4|47214.4|47240.3|47220.3|47134.3|47114.3|75
1649071200000|2022-04-04 11:20:00|47233.4|47213.4|47286.9|47266.9|47299.4|47279.4|47231.9|47211.9|139
1649071500000|2022-04-04 11:25:00|47285.9|47265.9|47254.4|47234.4|47285.9|47265.9|47249.4|47229.4|65
1649071800000|2022-04-04 11:30:00|47253.4|47233.4|47247.5|47227.5|47264.4|47244.4|47234.4|47214.4|45
1649072100000|2022-04-04 11:35:00|47251.9|47231.9|47276.9|47256.9|47308.7|47288.7|47239.4|47219.4|145
1649072400000|2022-04-04 11:40:00|47277.8|47257.8|47239.4|47219.4|47279.4|47259.4|47239.4|47219.4|25
1649072700000|2022-04-04 11:45:00|47241.9|47221.9|47254.4|47234.4|47254.4|47234.4|47239.4|47219.4|29
1649073000000|2022-04-04 11:50:00|47257.8|47237.8|47283.5|47263.5|47283.5|47263.5|47257.8|47237.8|48
1649073300000|2022-04-04 11:55:00|47282.5|47262.5|47277.8|47257.8|47292.8|47272.8|47261.9|47241.9|176
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47251.2|47231.2|47297.8|47277.8|47243.7|47223.7|232
1649073900000|2022-04-04 12:05:00|47250.3|47230.3|47314.7|47294.7|47345.6|47325.6|47238.7|47218.7|254
1649074200000|2022-04-04 12:10:00|47318.1|47298.1|47345.6|47325.6|47357.2|47337.2|47243.1|47223.1|228
1649074500000|2022-04-04 12:15:00|47344|47324|47441.5|47421.5|47446.8|47426.8|47285.6|47265.6|256
1649074800000|2022-04-04 12:20:00|47443.1|47423.1|47488.1|47468.1|47530.6|47510.6|47443.1|47423.1|350
1649075100000|2022-04-04 12:25:00|47489|47469|47481.5|47461.5|47518.1|47498.1|47475.6|47455.6|236
1649075400000|2022-04-04 12:30:00|47483.1|47463.1|47582.1|47562.1|47602.7|47582.7|47483.1|47463.1|449
1649075700000|2022-04-04 12:35:00|47583.6|47563.6|47610.2|47590.2|47655.5|47635.5|47552.1|47532.1|434
1649076000000|2022-04-04 12:40:00|47608.6|47588.6|47725.5|47705.5|47778.9|47758.9|47581.1|47561.1|433
1649076300000|2022-04-04 12:45:00|47719.6|47699.6|47628.9|47608.9|47745.5|47725.5|47616.4|47596.4|350
1649076600000|2022-04-04 12:50:00|47627.3|47607.3|47732.3|47712.3|47765.8|47745.8|47627.3|47607.3|224
1649076900000|2022-04-04 12:55:00|47734.8|47714.8|47741.7|47721.7|47759.8|47739.8|47716.4|47696.4|210
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47888.5|47868.5|47898.5|47878.5|47744.2|47724.2|541
1649077500000|2022-04-04 13:05:00|47891|47871|47857.9|47837.9|47911|47891|47815.1|47795.1|403
1649077800000|2022-04-04 13:10:00|47856.3|47836.3|47840.4|47820.4|47898.5|47878.5|47831.3|47811.3|200
1649078100000|2022-04-04 13:15:00|47842.9|47822.9|47809.2|47789.2|47856|47836|47783.5|47763.5|396
1649078400000|2022-04-04 13:20:00|47811|47791|47861.7|47841.7|47880.1|47860.1|47809.2|47789.2|235
1649078700000|2022-04-04 13:25:00|47862.6|47842.6|47864.2|47844.2|47908.3|47888.3|47853.3|47833.3|295
1649079000000|2022-04-04 13:30:00|47866.7|47846.7|47904.5|47884.5|47918.6|47898.6|47863.9|47843.9|377
1649079300000|2022-04-04 13:35:00|47906.1|47886.1|47858.6|47838.6|47909.5|47889.5|47828.6|47808.6|343
1649079600000|2022-04-04 13:40:00|47853.6|47833.6|47879.5|47859.5|47918.6|47898.6|47852.6|47832.6|255
1649079900000|2022-04-04 13:45:00|47881.1|47861.1|47895.8|47875.8|47913.3|47893.3|47797.4|47777.4|475
1649080200000|2022-04-04 13:50:00|47897.4|47877.4|47832.4|47812.4|47897.4|47877.4|47784.9|47764.9|313
1649080500000|2022-04-04 13:55:00|47833.3|47813.3|47830.8|47810.8|47881.4|47861.4|47824.9|47804.9|216
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47870.8|47850.8|47900.8|47880.8|47831.7|47811.7|264
1649081100000|2022-04-04 14:05:00|47873.3|47853.3|47894|47874|47894|47874|47855.8|47835.8|211
1649081400000|2022-04-04 14:10:00|47896.5|47876.5|47896.5|47876.5|47924.9|47904.9|47876.5|47856.5|184
1649081700000|2022-04-04 14:15:00|47892.4|47872.4|47854|47834|47899.9|47879.9|47839|47819|337
1649082000000|2022-04-04 14:20:00|47855.5|47835.5|47874.6|47854.6|47904|47884|47855.5|47835.5|157
1649082300000|2022-04-04 14:25:00|47872.8|47852.8|47863|47843|47882.1|47862.1|47824.6|47804.6|166
1649082600000|2022-04-04 14:30:00|47864.6|47844.6|47898.7|47878.7|47928.7|47908.7|47854|47834|343
1649082900000|2022-04-04 14:35:00|47901.2|47881.2|47928.7|47908.7|47928.7|47908.7|47893.7|47873.7|174
1649083200000|2022-04-04 14:40:00|47929.6|47909.6|47896.2|47876.2|47929.6|47909.6|47892.1|47872.1|153
1649083500000|2022-04-04 14:45:00|47897.1|47877.1|47905.5|47885.5|47927.1|47907.1|47875.5|47855.5|113
1649083800000|2022-04-04 14:50:00|47907.1|47887.1|47913|47893|47928.7|47908.7|47897.8|47877.8|132
1649084100000|2022-04-04 14:55:00|47912.1|47892.1|47918.1|47898.1|47931.2|47911.2|47902.1|47882.1|83
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47976.2|47956.2|48031.2|48011.2|47909.6|47889.6|409
1649084700000|2022-04-04 15:05:00|47977.1|47957.1|48001.2|47981.2|48002.8|47982.8|47922.1|47902.1|271
1649085000000|2022-04-04 15:10:00|48002.8|47982.8|48025.3|48005.3|48036|48016|47997.8|47977.8|363
1649085300000|2022-04-04 15:15:00|48026.9|48006.9|48111.9|48091.9|48121.9|48101.9|48026.9|48006.9|479
1649085600000|2022-04-04 15:20:00|48109.4|48089.4|48116.2|48096.2|48119.4|48099.4|48053.5|48033.5|183
1649085900000|2022-04-04 15:25:00|48120.3|48100.3|48036.9|48016.9|48120.3|48100.3|48036.9|48016.9|252
1649086200000|2022-04-04 15:30:00|48025.6|48005.6|47946.9|47926.9|48026.2|48006.2|47933.5|47913.5|298
1649086500000|2022-04-04 15:35:00|47948.5|47928.5|47966|47946|48015.3|47995.3|47939.4|47919.4|137
1649086800000|2022-04-04 15:40:00|47965.1|47945.1|47993.7|47973.7|48008.7|47988.7|47910.3|47890.3|199
1649087100000|2022-04-04 15:45:00|47992.2|47972.2|47986.9|47966.9|47998.7|47978.7|47966.2|47946.2|156
1649087400000|2022-04-04 15:50:00|47982.8|47962.8|47911.9|47891.9|47982.8|47962.8|47911.9|47891.9|278
1649087700000|2022-04-04 15:55:00|47913.5|47893.5|47866.9|47846.9|47916.2|47896.2|47791.9|47771.9|270
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47907.6|47887.6|47916.9|47896.9|47843.5|47823.5|132
1649088300000|2022-04-04 16:05:00|47908.5|47888.5|47865.1|47845.1|47908.5|47888.5|47826.7|47806.7|131
1649088600000|2022-04-04 16:10:00|47863.5|47843.5|47825.1|47805.1|47867.6|47847.6|47815.1|47795.1|184
1649088900000|2022-04-04 16:15:00|47822.6|47802.6|47888.5|47868.5|47896.7|47876.7|47818.5|47798.5|127
1649089200000|2022-04-04 16:20:00|47887.6|47867.6|47879.8|47859.8|47891|47871|47874.2|47854.2|100
1649089500000|2022-04-04 16:25:00|47877.3|47857.3|47844.8|47824.8|47880.7|47860.7|47836.7|47816.7|227
1649089800000|2022-04-04 16:30:00|47841.4|47821.4|47817.3|47797.3|47850.8|47830.8|47802.3|47782.3|138
1649090100000|2022-04-04 16:35:00|47814.8|47794.8|47793.3|47773.3|47830.8|47810.8|47781.4|47761.4|202
1649090400000|2022-04-04 16:40:00|47794.2|47774.2|47749.2|47729.2|47800.8|47780.8|47748.3|47728.3|418
1649090700000|2022-04-04 16:45:00|47750.1|47730.1|47732.6|47712.6|47752.6|47732.6|47724.8|47704.8|185
1649091000000|2022-04-04 16:50:00|47733.5|47713.5|47729.2|47709.2|47745.1|47725.1|47724.2|47704.2|178
1649091300000|2022-04-04 16:55:00|47727.6|47707.6|47857.6|47837.6|47872.6|47852.6|47720.1|47700.1|1059
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47760.1|47740.1|47877.6|47857.6|47735.1|47715.1|360
1649091900000|2022-04-04 17:05:00|47759.2|47739.2|47780.1|47760.1|47787.6|47767.6|47740.1|47720.1|134
1649092200000|2022-04-04 17:10:00|47779.2|47759.2|47793.5|47773.5|47810.1|47790.1|47775.1|47755.1|66
1649092500000|2022-04-04 17:15:00|47791|47771|47785.1|47765.1|47810.1|47790.1|47782.6|47762.6|43
1649092800000|2022-04-04 17:20:00|47787.6|47767.6|47757.6|47737.6|47795.1|47775.1|47757.6|47737.6|117
1649093100000|2022-04-04 17:25:00|47759.2|47739.2|47775.1|47755.1|47789.2|47769.2|47756.7|47736.7|112
1649093400000|2022-04-04 17:30:00|47777.6|47757.6|47779.2|47759.2|47782.6|47762.6|47755.1|47735.1|164
1649093700000|2022-04-04 17:35:00|47780.8|47760.8|47789.2|47769.2|47789.2|47769.2|47763.5|47743.5|109
1649094000000|2022-04-04 17:40:00|47796.7|47776.7|47792.6|47772.6|47808.5|47788.5|47772.6|47752.6|104
1649094300000|2022-04-04 17:45:00|47790.1|47770.1|47817.6|47797.6|47817.6|47797.6|47790.1|47770.1|75
1649094600000|2022-04-04 17:50:00|47820.1|47800.1|47827.6|47807.6|47835.1|47815.1|47790.1|47770.1|92
1649094900000|2022-04-04 17:55:00|47822.6|47802.6|47810.1|47790.1|47822.6|47802.6|47780.1|47760.1|66
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47805.1|47785.1|47811.1|47791.1|47785.1|47765.1|120
1649095500000|2022-04-04 18:05:00|47807.6|47787.6|47805.1|47785.1|47810.1|47790.1|47790.1|47770.1|150
1649095800000|2022-04-04 18:10:00|47804.2|47784.2|47787.6|47767.6|47806.7|47786.7|47785.1|47765.1|120
1649096100000|2022-04-04 18:15:00|47788.6|47768.6|47790.1|47770.1|47802.6|47782.6|47788.6|47768.6|22
1649096400000|2022-04-04 18:20:00|47792.6|47772.6|47793.6|47773.6|47807.6|47787.6|47787.6|47767.6|254
1649096700000|2022-04-04 18:25:00|47795.2|47775.2|47817.7|47797.7|47817.7|47797.7|47787.7|47767.7|20
1649097000000|2022-04-04 18:30:00|47816.1|47796.1|47819.2|47799.2|47819.2|47799.2|47805.2|47785.2|77
1649097300000|2022-04-04 18:35:00|47817.7|47797.7|47819.2|47799.2|47819.2|47799.2|47797.7|47777.7|69
1649097600000|2022-04-04 18:40:00|47820.8|47800.8|47805.8|47785.8|47820.8|47800.8|47798.3|47778.3|101
1649097900000|2022-04-04 18:45:00|47803.3|47783.3|47824.3|47804.3|47824.3|47804.3|47793.3|47773.3|53
1649098200000|2022-04-04 18:50:00|47825.8|47805.8|47830.8|47810.8|47833.3|47813.3|47823.3|47803.3|36
1649098500000|2022-04-04 18:55:00|47831.8|47811.8|47870.8|47850.8|47875.8|47855.8|47831.8|47811.8|189
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47824.9|47804.9|47869.9|47849.9|47824.9|47804.9|39
1649099100000|2022-04-04 19:05:00|47827.4|47807.4|47831.8|47811.8|47842.7|47822.7|47827.4|47807.4|17
1649099400000|2022-04-04 19:10:00|47833.4|47813.4|47825.9|47805.9|47846.8|47826.8|47825.9|47805.9|22
1649099700000|2022-04-04 19:15:00|47824.3|47804.3|47829.9|47809.9|47835.9|47815.9|47823.4|47803.4|7
1649100000000|2022-04-04 19:20:00|47828.4|47808.4|47818.4|47798.4|47845.9|47825.9|47818.4|47798.4|24
1649100300000|2022-04-04 19:25:00|47819.9|47799.9|47805.9|47785.9|47820.9|47800.9|47805.9|47785.9|13
1649100600000|2022-04-04 19:30:00|47808.4|47788.4|47803.4|47783.4|47810.9|47790.9|47801.8|47781.8|14
1649100900000|2022-04-04 19:35:00|47801.8|47781.8|47805.9|47785.9|47810.2|47790.2|47799.3|47779.3|26
1649101200000|2022-04-04 19:40:00|47806.8|47786.8|47800.2|47780.2|47806.8|47786.8|47786.8|47766.8|137
1649101500000|2022-04-04 19:45:00|47798.6|47778.6|47802.7|47782.7|47805.9|47785.9|47795.2|47775.2|22
1649101800000|2022-04-04 19:50:00|47804.3|47784.3|47826.8|47806.8|47835.2|47815.2|47804.3|47784.3|36
1649102100000|2022-04-04 19:55:00|47825.2|47805.2|47843.4|47823.4|47844.3|47824.3|47825.2|47805.2|33
1649102400000|2022-04-04 20:00:00|47844.3|47824.3|47844.3|47824.3|47847.7|47827.7|47842.7|47822.7|28
1649102700000|2022-04-04 20:05:00|47842.7|47822.7|47840.9|47820.9|47844.3|47824.3|47840.9|47820.9|15
1649103000000|2022-04-04 20:10:00|47841.8|47821.8|47843.4|47823.4|47843.4|47823.4|47840.9|47820.9|8
1649103300000|2022-04-04 20:15:00|47845|47825|47849.3|47829.3|47851.8|47831.8|47843.4|47823.4|13
1649103600000|2022-04-04 20:20:00|47846.8|47826.8|47846.8|47826.8|47850.2|47830.2|47846.8|47826.8|8
1649103900000|2022-04-04 20:25:00|47845.2|47825.2|47867.5|47847.5|47867.5|47847.5|47844.3|47824.3|31
1649104200000|2022-04-04 20:30:00|47866.6|47846.6|47865.9|47845.9|47868.4|47848.4|47860|47840|33
1649104500000|2022-04-04 20:35:00|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47860.9|47840.9|9
1649104800000|2022-04-04 20:40:00|47861.8|47841.8|47890.9|47870.9|47890.9|47870.9|47860.9|47840.9|47
1649105100000|2022-04-04 20:45:00|47888.4|47868.4|47903.4|47883.4|47903.4|47883.4|47875.9|47855.9|40
1649105400000|2022-04-04 20:50:00|47905.9|47885.9|47908.4|47888.4|47911.6|47891.6|47898.4|47878.4|24
1649105700000|2022-04-04 20:55:00|47911.8|47891.8|47895|47875|47913.4|47893.4|47892.5|47872.5|30
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47856.9|47836.9|47891|47871|47855.3|47835.3|56
1649109900000|2022-04-04 22:05:00|47856|47836|47834.4|47814.4|47856|47836|47819.4|47799.4|46
1649110200000|2022-04-04 22:10:00|47839.4|47819.4|47865.3|47845.3|47866|47846|47837.8|47817.8|16
1649110500000|2022-04-04 22:15:00|47871.9|47851.9|47888.7|47868.7|47888.7|47868.7|47871.9|47851.9|19
1649110800000|2022-04-04 22:20:00|47890.3|47870.3|47889.4|47869.4|47892.8|47872.8|47885.3|47865.3|12
1649111100000|2022-04-04 22:25:00|47887.8|47867.8|47905.3|47885.3|47905.3|47885.3|47887.8|47867.8|10
1649111400000|2022-04-04 22:30:00|47902.8|47882.8|47897.8|47877.8|47905.3|47885.3|47897.8|47877.8|10
1649111700000|2022-04-04 22:35:00|47895.3|47875.3|47892.8|47872.8|47895.3|47875.3|47887.8|47867.8|8
1649112000000|2022-04-04 22:40:00|47896.2|47876.2|47906.9|47886.9|47906.9|47886.9|47896.2|47876.2|4
1649112300000|2022-04-04 22:45:00|47905.3|47885.3|47892.8|47872.8|47905.3|47885.3|47890.3|47870.3|8
1649112600000|2022-04-04 22:50:00|47895.3|47875.3|47921.2|47901.2|47921.2|47901.2|47895.3|47875.3|16
1649112900000|2022-04-04 22:55:00|47921.9|47901.9|47912.8|47892.8|47921.9|47901.9|47901.9|47881.9|19
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47879.4|47859.4|47910.3|47890.3|47879.4|47859.4|17
1649113500000|2022-04-04 23:05:00|47877.8|47857.8|47885.3|47865.3|47885.3|47865.3|47873.7|47853.7|12
1649113800000|2022-04-04 23:10:00|47887.8|47867.8|47887.8|47867.8|47890.3|47870.3|47885.3|47865.3|7
1649114100000|2022-04-04 23:15:00|47886.2|47866.2|47887.8|47867.8|47887.8|47867.8|47872.6|47852.6|11
1649114400000|2022-04-04 23:20:00|47890.3|47870.3|47872.8|47852.8|47890.3|47870.3|47871.2|47851.2|13
1649114700000|2022-04-04 23:25:00|47874.4|47854.4|47872.8|47852.8|47874.4|47854.4|47870.3|47850.3|8
1649115000000|2022-04-04 23:30:00|47875.3|47855.3|47888.7|47868.7|47892.8|47872.8|47875.3|47855.3|18
1649115300000|2022-04-04 23:35:00|47890.3|47870.3|47899.4|47879.4|47901|47881|47890.3|47870.3|3
1649115600000|2022-04-04 23:40:00|47897.8|47877.8|47901.9|47881.9|47905.3|47885.3|47897.8|47877.8|11
1649115900000|2022-04-04 23:45:00|47902.8|47882.8|47886.9|47866.9|47902.8|47882.8|47886.9|47866.9|8
1649116200000|2022-04-04 23:50:00|47885.3|47865.3|47877.8|47857.8|47890.3|47870.3|47877.8|47857.8|7
1649116500000|2022-04-04 23:55:00|47874.6|47854.6|47860.3|47840.3|47874.6|47854.6|47857.8|47837.8|23
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|47892.8|47872.8|47922.8|47902.8|47857.8|47837.8|48
1649117100000|2022-04-05 00:05:00|47894.7|47874.7|47923.5|47903.5|47923.5|47903.5|47894.7|47874.7|14
1649117400000|2022-04-05 00:10:00|47926.9|47906.9|47940.3|47920.3|47946.3|47926.3|47920.3|47900.3|43
1649117700000|2022-04-05 00:15:00|47941.3|47921.3|47907.9|47887.9|47944.4|47924.4|47906.9|47886.9|18
1649118000000|2022-04-05 00:20:00|47908.8|47888.8|47925.4|47905.4|47930.4|47910.4|47907.9|47887.9|10
1649118300000|2022-04-05 00:25:00|47931.3|47911.3|47952|47932|47954.5|47934.5|47931.3|47911.3|54
1649118600000|2022-04-05 00:30:00|47950.4|47930.4|47964.5|47944.5|47970.4|47950.4|47950.4|47930.4|44
1649118900000|2022-04-05 00:35:00|47962|47942|48023.6|48003.6|48023.6|48003.6|47960.4|47940.4|71
1649119200000|2022-04-05 00:40:00|48025.2|48005.2|48063.8|48043.8|48074|48054|48025.2|48005.2|98
1649119500000|2022-04-05 00:45:00|48062.9|48042.9|47987.2|47967.2|48062.9|48042.9|47983.8|47963.8|53
1649119800000|2022-04-05 00:50:00|47989.7|47969.7|48021.3|48001.3|48028.1|48008.1|47987.2|47967.2|17
1649120100000|2022-04-05 00:55:00|48019.7|47999.7|48028.8|48008.8|48046.3|48026.3|48018.1|47998.1|50
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48013.8|47993.8|48031.3|48011.3|48007.2|47987.2|26
1649120700000|2022-04-05 01:05:00|48025.6|48005.6|48052.2|48032.2|48055.6|48035.6|48025.6|48005.6|31
1649121000000|2022-04-05 01:10:00|48053.1|48033.1|48052.2|48032.2|48057.2|48037.2|48036.3|48016.3|41
1649121300000|2022-04-05 01:15:00|48053.8|48033.8|48031.3|48011.3|48053.8|48033.8|48031.3|48011.3|28
1649121600000|2022-04-05 01:20:00|48032.2|48012.2|48017.9|47997.9|48033.8|48013.8|48017.2|47997.2|22
1649121900000|2022-04-05 01:25:00|48021.3|48001.3|48017.2|47997.2|48021.3|48001.3|48007.2|47987.2|18
1649122200000|2022-04-05 01:30:00|48018.8|47998.8|48058.1|48038.1|48064.7|48044.7|48018.8|47998.8|31
1649122500000|2022-04-05 01:35:00|48075.6|48055.6|48102.2|48082.2|48109.7|48089.7|48075.6|48055.6|56
1649122800000|2022-04-05 01:40:00|48103.1|48083.1|48088.8|48068.8|48104.7|48084.7|48086.3|48066.3|32
1649123100000|2022-04-05 01:45:00|48087.2|48067.2|48118.8|48098.8|48119|48099|48085.6|48065.6|42
1649123400000|2022-04-05 01:50:00|48117.9|48097.9|48117.9|48097.9|48123.1|48103.1|48113.8|48093.8|64
1649123700000|2022-04-05 01:55:00|48118.8|48098.8|48126.3|48106.3|48138.8|48118.8|48112.2|48092.2|44
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48147.2|48127.2|48164.7|48144.7|48124.7|48104.7|59
1649124300000|2022-04-05 02:05:00|48148.8|48128.8|48156.3|48136.3|48164.7|48144.7|48144.7|48124.7|48
1649124600000|2022-04-05 02:10:00|48154.7|48134.7|48142.2|48122.2|48154.7|48134.7|48138.8|48118.8|27
1649124900000|2022-04-05 02:15:00|48141.3|48121.3|48162.2|48142.2|48162.2|48142.2|48139.7|48119.7|25
1649125200000|2022-04-05 02:20:00|48163.1|48143.1|48157.2|48137.2|48170.6|48150.6|48153.8|48133.8|32
1649125500000|2022-04-05 02:25:00|48156.3|48136.3|48153.8|48133.8|48167.2|48147.2|48153.8|48133.8|38
1649125800000|2022-04-05 02:30:00|48152.2|48132.2|48139|48119|48153.8|48133.8|48139|48119|20
1649126100000|2022-04-05 02:35:00|48144|48124|48154|48134|48157.4|48137.4|48131.5|48111.5|36
1649126400000|2022-04-05 02:40:00|48152.4|48132.4|48141.5|48121.5|48154|48134|48141.5|48121.5|11
1649126700000|2022-04-05 02:45:00|48139|48119|48130.6|48110.6|48139|48119|48130.6|48110.6|18
1649127000000|2022-04-05 02:50:00|48131.5|48111.5|48136.5|48116.5|48136.5|48116.5|48130.6|48110.6|9
1649127300000|2022-04-05 02:55:00|48134|48114|48127.4|48107.4|48134|48114|48123.1|48103.1|15
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48130.6|48110.6|48130.6|48110.6|48124|48104|6
1649127900000|2022-04-05 03:05:00|48131.5|48111.5|48144|48124|48144|48124|48126.5|48106.5|19
1649128200000|2022-04-05 03:10:00|48140.6|48120.6|48130.6|48110.6|48140.6|48120.6|48120.6|48100.6|38
1649128500000|2022-04-05 03:15:00|48129.7|48109.7|48124.7|48104.7|48129.7|48109.7|48120.6|48100.6|12
1649128800000|2022-04-05 03:20:00|48127.2|48107.2|48119.8|48099.8|48127.2|48107.2|48119.7|48099.7|16
1649129100000|2022-04-05 03:25:00|48120.6|48100.6|48119.8|48099.8|48122.3|48102.3|48114.8|48094.8|15
1649129400000|2022-04-05 03:30:00|48117.3|48097.3|48119.8|48099.8|48119.8|48099.8|48109.8|48089.8|14
1649129700000|2022-04-05 03:35:00|48117.3|48097.3|48120.7|48100.7|48137.3|48117.3|48117.3|48097.3|15
1649130000000|2022-04-05 03:40:00|48124.1|48104.1|48128.2|48108.2|48129.1|48109.1|48119.1|48099.1|25
1649130300000|2022-04-05 03:45:00|48125.7|48105.7|48137.5|48117.5|48137.5|48117.5|48124.1|48104.1|19
1649130600000|2022-04-05 03:50:00|48139.1|48119.1|48140.7|48120.7|48142.3|48122.3|48137.5|48117.5|1
1649130900000|2022-04-05 03:55:00|48141.6|48121.6|48158.2|48138.2|48158.2|48138.2|48141.6|48121.6|25
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48155.7|48135.7|48169.8|48149.8|48153.2|48133.2|42
1649131500000|2022-04-05 04:05:00|48153.2|48133.2|48158.2|48138.2|48160.7|48140.7|48153.2|48133.2|16
1649131800000|2022-04-05 04:10:00|48159.1|48139.1|48138.2|48118.2|48159.1|48139.1|48132.3|48112.3|30
1649132100000|2022-04-05 04:15:00|48140.7|48120.7|48137.3|48117.3|48144.1|48124.1|48135.7|48115.7|10
1649132400000|2022-04-05 04:20:00|48138.9|48118.9|48153.2|48133.2|48157.5|48137.5|48138.2|48118.2|18
1649132700000|2022-04-05 04:25:00|48154.1|48134.1|48150|48130|48155|48135|48149.1|48129.1|12
1649133000000|2022-04-05 04:30:00|48143.2|48123.2|48179.1|48159.1|48219.1|48199.1|48139.1|48119.1|137
1649133300000|2022-04-05 04:35:00|48177.5|48157.5|48169.1|48149.1|48184.1|48164.1|48162.5|48142.5|40
1649133600000|2022-04-05 04:40:00|48170|48150|48164.1|48144.1|48179.1|48159.1|48156.6|48136.6|36
1649133900000|2022-04-05 04:45:00|48161.6|48141.6|48173.2|48153.2|48191.6|48171.6|48156.6|48136.6|59
1649134200000|2022-04-05 04:50:00|48174.1|48154.1|48176.6|48156.6|48185.9|48165.9|48159.1|48139.1|21
1649134500000|2022-04-05 04:55:00|48175|48155|48176.6|48156.6|48179.1|48159.1|48174.1|48154.1|10
1649134800000|2022-04-05 05:00:00|48175|48155|48160.7|48140.7|48189.1|48169.1|48160.7|48140.7|40
1649135100000|2022-04-05 05:05:00|48156.6|48136.6|48149.1|48129.1|48161.6|48141.6|48149.1|48129.1|20
1649135400000|2022-04-05 05:10:00|48151.6|48131.6|48147.5|48127.5|48152.5|48132.5|48137.5|48117.5|55
1649135700000|2022-04-05 05:15:00|48146.6|48126.6|48150.9|48130.9|48152.5|48132.5|48140|48120|29
1649136000000|2022-04-05 05:20:00|48152.5|48132.5|48172.5|48152.5|48177.5|48157.5|48152.5|48132.5|108
1649136300000|2022-04-05 05:25:00|48173.4|48153.4|48147.5|48127.5|48178.4|48158.4|48145|48125|24
1649136600000|2022-04-05 05:30:00|48150|48130|48179.1|48159.1|48185|48165|48150|48130|41
1649136900000|2022-04-05 05:35:00|48176.6|48156.6|48178.2|48158.2|48191.6|48171.6|48174.8|48154.8|17
1649137200000|2022-04-05 05:40:00|48183.2|48163.2|48210|48190|48214.1|48194.1|48183.2|48163.2|39
1649137500000|2022-04-05 05:45:00|48208.2|48188.2|48211.6|48191.6|48221.6|48201.6|48206.6|48186.6|45
1649137800000|2022-04-05 05:50:00|48206.6|48186.6|48259.1|48239.1|48265.7|48245.7|48202.5|48182.5|58
1649138100000|2022-04-05 05:55:00|48261.6|48241.6|48266.6|48246.6|48270|48250|48256.6|48236.6|44
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48222.5|48202.5|48265.7|48245.7|48222.5|48202.5|95
1649138700000|2022-04-05 06:05:00|48224.1|48204.1|48230|48210|48230.7|48210.7|48217.5|48197.5|133
1649139000000|2022-04-05 06:10:00|48229.1|48209.1|48394.3|48374.3|48403.6|48383.6|48227.5|48207.5|266
1649139300000|2022-04-05 06:15:00|48395.2|48375.2|48339.5|48319.5|48457.9|48437.9|48326.1|48306.1|312
1649139600000|2022-04-05 06:20:00|48340.4|48320.4|48350.4|48330.4|48359.5|48339.5|48333.8|48313.8|86
1649139900000|2022-04-05 06:25:00|48356.3|48336.3|48369.5|48349.5|48425.4|48405.4|48356.3|48336.3|143
1649140200000|2022-04-05 06:30:00|48370.4|48350.4|48359.5|48339.5|48372|48352|48347.9|48327.9|61
1649140500000|2022-04-05 06:35:00|48363.8|48343.8|48385.4|48365.4|48387|48367|48360.4|48340.4|60
1649140800000|2022-04-05 06:40:00|48391.1|48371.1|48435.4|48415.4|48459.5|48439.5|48391.1|48371.1|81
1649141100000|2022-04-05 06:45:00|48437.9|48417.9|48389.5|48369.5|48464.5|48444.5|48373.6|48353.6|70
1649141400000|2022-04-05 06:50:00|48387.9|48367.9|48434.7|48414.7|48434.7|48414.7|48386.1|48366.1|66
1649141700000|2022-04-05 06:55:00|48435.6|48415.6|48519.7|48499.7|48549.7|48529.7|48402|48382|218
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48516.3|48496.3|48554.7|48534.7|48451.3|48431.3|288
1649142300000|2022-04-05 07:05:00|48518.8|48498.8|48516.3|48496.3|48548.1|48528.1|48506.4|48486.4|242
1649142600000|2022-04-05 07:10:00|48517.2|48497.2|48526.3|48506.3|48543.1|48523.1|48502.9|48482.9|94
1649142900000|2022-04-05 07:15:00|48528.8|48508.8|48493.8|48473.8|48546.3|48526.3|48477.2|48457.2|132
1649143200000|2022-04-05 07:20:00|48497.2|48477.2|48451.3|48431.3|48521.3|48501.3|48450.4|48430.4|81
1649143500000|2022-04-05 07:25:00|48450.4|48430.4|48450.4|48430.4|48478.8|48458.8|48413.8|48393.8|113
1649143800000|2022-04-05 07:30:00|48451.3|48431.3|48435.4|48415.4|48467.2|48447.2|48426.3|48406.3|92
1649144100000|2022-04-05 07:35:00|48437.2|48417.2|48436.3|48416.3|48471.3|48451.3|48431.3|48411.3|35
1649144400000|2022-04-05 07:40:00|48435.4|48415.4|48506.3|48486.3|48513.8|48493.8|48428.8|48408.8|54
1649144700000|2022-04-05 07:45:00|48494.7|48474.7|48563.8|48543.8|48576.3|48556.3|48482.2|48462.2|82
1649145000000|2022-04-05 07:50:00|48556.3|48536.3|48549.7|48529.7|48566.3|48546.3|48509.7|48489.7|75
1649145300000|2022-04-05 07:55:00|48550.6|48530.6|48479.7|48459.7|48565.6|48545.6|48478.1|48458.1|75
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48483.8|48463.8|48513.8|48493.8|48465.4|48445.4|111
1649145900000|2022-04-05 08:05:00|48481.3|48461.3|48571.3|48551.3|48573.8|48553.8|48481.3|48461.3|129
1649146200000|2022-04-05 08:10:00|48570.4|48550.4|48547.2|48527.2|48570.4|48550.4|48528.1|48508.1|66
1649146500000|2022-04-05 08:15:00|48548.1|48528.1|48566.3|48546.3|48610.4|48590.4|48548.1|48528.1|162
1649146800000|2022-04-05 08:20:00|48563.8|48543.8|48458.8|48438.8|48563.8|48543.8|48413.8|48393.8|182
1649147100000|2022-04-05 08:25:00|48461.3|48441.3|48394.5|48374.5|48461.3|48441.3|48394.5|48374.5|139
1649147400000|2022-04-05 08:30:00|48393.6|48373.6|48325.4|48305.4|48393.6|48373.6|48309.5|48289.5|190
1649147700000|2022-04-05 08:35:00|48324.5|48304.5|48389.7|48369.7|48391.3|48371.3|48324.5|48304.5|91
1649148000000|2022-04-05 08:40:00|48391.3|48371.3|48486.3|48466.3|48508.8|48488.8|48376.3|48356.3|122
1649148300000|2022-04-05 08:45:00|48487.2|48467.2|48456.3|48436.3|48493.8|48473.8|48448.8|48428.8|83
1649148600000|2022-04-05 08:50:00|48463.8|48443.8|48469.7|48449.7|48483.1|48463.1|48436.3|48416.3|72
1649148900000|2022-04-05 08:55:00|48471.3|48451.3|48442.2|48422.2|48486.3|48466.3|48441.3|48421.3|70
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48405.4|48385.4|48460.4|48440.4|48405.4|48385.4|138
1649149500000|2022-04-05 09:05:00|48407.9|48387.9|48409.5|48389.5|48452|48432|48407|48387|71
1649149800000|2022-04-05 09:10:00|48407.7|48387.7|48412.9|48392.9|48432|48412|48392|48372|50
1649150100000|2022-04-05 09:15:00|48413.8|48393.8|48422.9|48402.9|48436.1|48416.1|48413.8|48393.8|29
1649150400000|2022-04-05 09:20:00|48422|48402|48432|48412|48432|48412|48402|48382|32
1649150700000|2022-04-05 09:25:00|48429.5|48409.5|48395.4|48375.4|48429.5|48409.5|48382.9|48362.9|47
1649151000000|2022-04-05 09:30:00|48397.9|48377.9|48387|48367|48413.6|48393.6|48384.5|48364.5|30
1649151300000|2022-04-05 09:35:00|48386.1|48366.1|48359.5|48339.5|48397|48377|48359.5|48339.5|48
1649151600000|2022-04-05 09:40:00|48357.9|48337.9|48327.8|48307.8|48357.9|48337.9|48321.1|48301.1|126
1649151900000|2022-04-05 09:45:00|48331.1|48311.1|48249.5|48229.5|48350.3|48330.3|48236.1|48216.1|172
1649152200000|2022-04-05 09:50:00|48250.4|48230.4|48284.5|48264.5|48299.5|48279.5|48249.5|48229.5|72
1649152500000|2022-04-05 09:55:00|48283.6|48263.6|48281.2|48261.2|48299.5|48279.5|48278.7|48258.7|89
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48336|48316|48336|48316|48276.9|48256.9|139
1649153100000|2022-04-05 10:05:00|48332.8|48312.8|48361|48341|48365.1|48345.1|48322.8|48302.8|165
1649153400000|2022-04-05 10:10:00|48363.5|48343.5|48424.2|48404.2|48424.2|48404.2|48341.7|48321.7|138
1649153700000|2022-04-05 10:15:00|48423.3|48403.3|48425.1|48405.1|48425.1|48405.1|48392.6|48372.6|53
1649154000000|2022-04-05 10:20:00|48424.2|48404.2|48393.4|48373.4|48430.1|48410.1|48359.2|48339.2|69
1649154300000|2022-04-05 10:25:00|48389.2|48369.2|48356.7|48336.7|48396.7|48376.7|48350.1|48330.1|62
1649154600000|2022-04-05 10:30:00|48354.2|48334.2|48287.6|48267.6|48356.7|48336.7|48274.2|48254.2|102
1649154900000|2022-04-05 10:35:00|48284.2|48264.2|48279.2|48259.2|48306.7|48286.7|48265.9|48245.9|93
1649155200000|2022-04-05 10:40:00|48276.7|48256.7|48237.6|48217.6|48276.7|48256.7|48235.9|48215.9|97
1649155500000|2022-04-05 10:45:00|48240.9|48220.9|48264.2|48244.2|48279.2|48259.2|48240.9|48220.9|81
1649155800000|2022-04-05 10:50:00|48265.1|48245.1|48273.4|48253.4|48288.4|48268.4|48249.2|48229.2|70
1649156100000|2022-04-05 10:55:00|48276.7|48256.7|48335.1|48315.1|48350.9|48330.9|48276.7|48256.7|84
1649156400000|2022-04-05 11:00:00|48336|48316|48310.1|48290.1|48350.1|48330.1|48310.1|48290.1|52
1649156700000|2022-04-05 11:05:00|48309.3|48289.3|48187.6|48167.6|48309.3|48289.3|48184.3|48164.3|85
1649157000000|2022-04-05 11:10:00|48204.3|48184.3|48214.3|48194.3|48251.8|48231.8|48176.8|48156.8|101
1649157300000|2022-04-05 11:15:00|48215.9|48195.9|48216.8|48196.8|48250.1|48230.1|48204.3|48184.3|58
1649157600000|2022-04-05 11:20:00|48215.1|48195.1|48172.5|48152.5|48231|48211|48150|48130|102
1649157900000|2022-04-05 11:25:00|48177.5|48157.5|48147.5|48127.5|48212.5|48192.5|48142.5|48122.5|153
1649158200000|2022-04-05 11:30:00|48149.1|48129.1|48062.5|48042.5|48165|48145|48049.1|48029.1|402
1649158500000|2022-04-05 11:35:00|48063.4|48043.4|48057.5|48037.5|48092.5|48072.5|48045.9|48025.9|308
1649158800000|2022-04-05 11:40:00|48058.4|48038.4|48079.1|48059.1|48127.5|48107.5|48058.4|48038.4|167
1649159100000|2022-04-05 11:45:00|48076.6|48056.6|48079|48059|48102.5|48082.5|48028.2|48008.2|147
1649159400000|2022-04-05 11:50:00|48077.4|48057.4|48003.2|47983.2|48088.2|48068.2|47953.2|47933.2|198
1649159700000|2022-04-05 11:55:00|48004.1|47984.1|48022.4|48002.4|48024.9|48004.9|47964.1|47944.1|222
1649160000000|2022-04-05 12:00:00|48024|48004|47984|47964|48024.9|48004.9|47959|47939|137
1649160300000|2022-04-05 12:05:00|47985.6|47965.6|47946.5|47926.5|48024.9|48004.9|47894|47874|385
1649160600000|2022-04-05 12:10:00|47939|47919|47874|47854|47939|47919|47833.1|47813.1|408
1649160900000|2022-04-05 12:15:00|47875.6|47855.6|47871.4|47851.4|47919.7|47899.7|47848.9|47828.9|219
1649161200000|2022-04-05 12:20:00|47869.7|47849.7|47909.7|47889.7|47909.7|47889.7|47840.6|47820.6|187
1649161500000|2022-04-05 12:25:00|47912.2|47892.2|47879.7|47859.7|47928.1|47908.1|47873.1|47853.1|138
1649161800000|2022-04-05 12:30:00|47877.2|47857.2|47910.5|47890.5|47955.5|47935.5|47843|47823|489
1649162100000|2022-04-05 12:35:00|47911.4|47891.4|47890.5|47870.5|47911.4|47891.4|47864.6|47844.6|135
1649162400000|2022-04-05 12:40:00|47885.5|47865.5|47890.5|47870.5|47910.5|47890.5|47825.5|47805.5|181
1649162700000|2022-04-05 12:45:00|47896.4|47876.4|47935.5|47915.5|47938|47918|47885.5|47865.5|141
1649163000000|2022-04-05 12:50:00|47933|47913|47928.7|47908.7|47950.5|47930.5|47899.6|47879.6|119
1649163300000|2022-04-05 12:55:00|47929.6|47909.6|47958.1|47938.1|47961.5|47941.5|47902.3|47882.3|152
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|47890.5|47870.5|47959|47939|47799.6|47779.6|239
1649163900000|2022-04-05 13:05:00|47893|47873|47934.8|47914.8|47973.1|47953.1|47887.3|47867.3|329
1649164200000|2022-04-05 13:10:00|47937.3|47917.3|47937.3|47917.3|47952.3|47932.3|47892.3|47872.3|127
1649164500000|2022-04-05 13:15:00|47936.4|47916.4|47929.8|47909.8|47954.8|47934.8|47924.8|47904.8|95
1649164800000|2022-04-05 13:20:00|47932.3|47912.3|47975.7|47955.7|48014|47994|47932.3|47912.3|161
1649165100000|2022-04-05 13:25:00|47974|47954|48034|48014|48038.3|48018.3|47951.5|47931.5|207
1649165400000|2022-04-05 13:30:00|48036.5|48016.5|48075.5|48055.5|48124|48104|48036.5|48016.5|431
1649165700000|2022-04-05 13:35:00|48076.4|48056.4|48071.4|48051.4|48105.7|48085.7|48051.4|48031.4|223
1649166000000|2022-04-05 13:40:00|48069.8|48049.8|48141.4|48121.4|48150.7|48130.7|48054.8|48034.8|176
1649166300000|2022-04-05 13:45:00|48138.9|48118.9|48119.8|48099.8|48172.3|48152.3|48090.7|48070.7|349
1649166600000|2022-04-05 13:50:00|48122.3|48102.3|48143|48123|48173|48153|48110.5|48090.5|284
1649166900000|2022-04-05 13:55:00|48143.9|48123.9|48133|48113|48214.8|48194.8|48129.7|48109.7|195
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|48068.9|48048.9|48136.3|48116.3|48037.2|48017.2|317
1649167500000|2022-04-05 14:05:00|48074.7|48054.7|47963.1|47943.1|48087.2|48067.2|47959.7|47939.7|435
1649167800000|2022-04-05 14:10:00|47962.2|47942.2|48028.9|48008.9|48032.2|48012.2|47948.1|47928.1|241
1649168100000|2022-04-05 14:15:00|48025.6|48005.6|48028.1|48008.1|48037.3|48017.3|47951.4|47931.4|287
1649168400000|2022-04-05 14:20:00|48027.2|48007.2|47940.6|47920.6|48060.6|48040.6|47924.8|47904.8|283
1649168700000|2022-04-05 14:25:00|47943.1|47923.1|47950.6|47930.6|47982.2|47962.2|47929.7|47909.7|142
1649169000000|2022-04-05 14:30:00|47951.4|47931.4|47980.6|47960.6|48035.6|48015.6|47950.6|47930.6|151
1649169300000|2022-04-05 14:35:00|47983.1|47963.1|47983.1|47963.1|48020.6|48000.6|47965.4|47945.4|108
1649169600000|2022-04-05 14:40:00|47985.6|47965.6|47930.6|47910.6|48011.3|47991.3|47915.6|47895.6|170
1649169900000|2022-04-05 14:45:00|47931.5|47911.5|47803.1|47783.1|47942.3|47922.3|47779|47759|384
1649170200000|2022-04-05 14:50:00|47802.2|47782.2|47905.6|47885.6|47965.6|47945.6|47800.6|47780.6|166
1649170500000|2022-04-05 14:55:00|47908.1|47888.1|47899.7|47879.7|47945.6|47925.6|47890.6|47870.6|141
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47952.4|47932.4|47964.8|47944.8|47899|47879|181
1649171100000|2022-04-05 15:05:00|47954.9|47934.9|47997.4|47977.4|48024.9|48004.9|47949.9|47929.9|261
1649171400000|2022-04-05 15:10:00|47998.2|47978.2|48039.9|48019.9|48049.9|48029.9|47982.4|47962.4|201
1649171700000|2022-04-05 15:15:00|48030.6|48010.6|48102.4|48082.4|48104.9|48084.9|48004.9|47984.9|174
1649172000000|2022-04-05 15:20:00|48101.5|48081.5|48014.9|47994.9|48104.9|48084.9|48014.9|47994.9|188
1649172300000|2022-04-05 15:25:00|48017.4|47997.4|48057.4|48037.4|48061.5|48041.5|48014.9|47994.9|207
1649172600000|2022-04-05 15:30:00|48054.9|48034.9|48069.9|48049.9|48079.9|48059.9|48022.4|48002.4|123
1649172900000|2022-04-05 15:35:00|48072.4|48052.4|48099.1|48079.1|48114.9|48094.9|48071.5|48051.5|210
1649173200000|2022-04-05 15:40:00|48100.7|48080.7|47917.4|47897.4|48102.4|48082.4|47915.8|47895.8|210
1649173500000|2022-04-05 15:45:00|47919|47899|47969|47949|47997.3|47977.3|47880.6|47860.6|148
1649173800000|2022-04-05 15:50:00|47966.5|47946.5|47908|47888|47966.5|47946.5|47884|47864|116
1649174100000|2022-04-05 15:55:00|47910.6|47890.6|47813.9|47793.9|47920.6|47900.6|47813.9|47793.9|145
1649174400000|2022-04-05 16:00:00|47809|47789|47800.6|47780.6|47835.6|47815.6|47748.9|47728.9|293
1649174700000|2022-04-05 16:05:00|47799|47779|47820.6|47800.6|47856.5|47836.5|47775.6|47755.6|119
1649175000000|2022-04-05 16:10:00|47818.1|47798.1|47878.2|47858.2|47887.3|47867.3|47818.1|47798.1|86
1649175300000|2022-04-05 16:15:00|47880.7|47860.7|47864.8|47844.8|47913.2|47893.2|47857.3|47837.3|139
1649175600000|2022-04-05 16:20:00|47866.4|47846.4|47813.2|47793.2|47886.5|47866.5|47813.2|47793.2|97
1649175900000|2022-04-05 16:25:00|47818.2|47798.2|47808.9|47788.9|47857.3|47837.3|47808.9|47788.9|95
1649176200000|2022-04-05 16:30:00|47804.8|47784.8|47779.8|47759.8|47804.8|47784.8|47748.2|47728.2|157
1649176500000|2022-04-05 16:35:00|47778.2|47758.2|47833.2|47813.2|47843.2|47823.2|47766.4|47746.4|96
1649176800000|2022-04-05 16:40:00|47830.7|47810.7|47817.3|47797.3|47830.7|47810.7|47807.3|47787.3|79
1649177100000|2022-04-05 16:45:00|47811.5|47791.5|47845.7|47825.7|47870.7|47850.7|47803.2|47783.2|142
1649177400000|2022-04-05 16:50:00|47848.2|47828.2|47880.7|47860.7|47899.8|47879.8|47848.2|47828.2|428
1649177700000|2022-04-05 16:55:00|47881.6|47861.6|47993.2|47973.2|48018.2|47998.2|47881.6|47861.6|1016
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47923.2|47903.2|47992.3|47972.3|47896.6|47876.6|249
1649178300000|2022-04-05 17:05:00|47920.7|47900.7|47928.2|47908.2|47930.7|47910.7|47900.7|47880.7|209
1649178600000|2022-04-05 17:10:00|47929.1|47909.1|47927.3|47907.3|47948.2|47928.2|47925.7|47905.7|72
1649178900000|2022-04-05 17:15:00|47925.7|47905.7|47923.2|47903.2|47947.3|47927.3|47919.1|47899.1|119
1649179200000|2022-04-05 17:20:00|47925.7|47905.7|47925.7|47905.7|47933.2|47913.2|47913.2|47893.2|106
1649179500000|2022-04-05 17:25:00|47926.6|47906.6|47925.7|47905.7|47969.8|47949.8|47905.7|47885.7|74
1649179800000|2022-04-05 17:30:00|47924|47904|47868.2|47848.2|47924|47904|47868.2|47848.2|122
1649180100000|2022-04-05 17:35:00|47869.1|47849.1|47904.1|47884.1|47907.5|47887.5|47869.1|47849.1|191
1649180400000|2022-04-05 17:40:00|47892.5|47872.5|47885.7|47865.7|47892.5|47872.5|47872.5|47852.5|82
1649180700000|2022-04-05 17:45:00|47886.6|47866.6|47895|47875|47911.6|47891.6|47860.8|47840.8|71
1649181000000|2022-04-05 17:50:00|47892.5|47872.5|47867.5|47847.5|47912.5|47892.5|47863.3|47843.3|38
1649181300000|2022-04-05 17:55:00|47866.6|47846.6|47887.5|47867.5|47890|47870|47856.6|47836.6|71
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47840|47820|47895|47875|47835|47815|79
1649181900000|2022-04-05 18:05:00|47840.8|47820.8|47839.1|47819.1|47845|47825|47824.1|47804.1|50
1649182200000|2022-04-05 18:10:00|47840|47820|47842.5|47822.5|47850.7|47830.7|47835|47815|44
1649182500000|2022-04-05 18:15:00|47840.7|47820.7|47829.1|47809.1|47840.7|47820.7|47815.9|47795.9|36
1649182800000|2022-04-05 18:20:00|47819.1|47799.1|47808.4|47788.4|47819.1|47799.1|47807.5|47787.5|190
1649183100000|2022-04-05 18:25:00|47810|47790|47715|47695|47815|47795|47687.5|47667.5|259
1649183400000|2022-04-05 18:30:00|47725|47705|47720|47700|47747.5|47727.5|47715|47695|86
1649183700000|2022-04-05 18:35:00|47722.5|47702.5|47742.5|47722.5|47760|47740|47722.5|47702.5|68
1649184000000|2022-04-05 18:40:00|47737.5|47717.5|47732.5|47712.5|47745|47725|47725|47705|101
1649184300000|2022-04-05 18:45:00|47734.1|47714.1|47762.5|47742.5|47767.5|47747.5|47734.1|47714.1|39
1649184600000|2022-04-05 18:50:00|47760|47740|47764.2|47744.2|47777.5|47757.5|47755|47735|35
1649184900000|2022-04-05 18:55:00|47765.9|47745.9|47752.5|47732.5|47780|47760|47750|47730|11
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47710|47690|47755.9|47735.9|47710|47690|42
1649185500000|2022-04-05 19:05:00|47709.1|47689.1|47692.5|47672.5|47710|47690|47660|47640|129
1649185800000|2022-04-05 19:10:00|47693.4|47673.4|47670|47650|47696.7|47676.7|47652.5|47632.5|67
1649186100000|2022-04-05 19:15:00|47673.4|47653.4|47679.2|47659.2|47693.4|47673.4|47673.4|47653.4|32
1649186400000|2022-04-05 19:20:00|47676.7|47656.7|47685|47665|47685|47665|47657.5|47637.5|52
1649186700000|2022-04-05 19:25:00|47683.4|47663.4|47700.8|47680.8|47704.9|47684.9|47672.5|47652.5|31
1649187000000|2022-04-05 19:30:00|47695.8|47675.8|47700.8|47680.8|47700.8|47680.8|47685.8|47665.8|29
1649187300000|2022-04-05 19:35:00|47698.3|47678.3|47679.2|47659.2|47698.3|47678.3|47675.8|47655.8|43
1649187600000|2022-04-05 19:40:00|47681.7|47661.7|47663.4|47643.4|47681.7|47661.7|47660.9|47640.9|39
1649187900000|2022-04-05 19:45:00|47669.2|47649.2|47594.2|47574.2|47669.2|47649.2|47594.2|47574.2|189
1649188200000|2022-04-05 19:50:00|47584.2|47564.2|47608.4|47588.4|47640|47620|47576.7|47556.7|97
1649188500000|2022-04-05 19:55:00|47614.2|47594.2|47665.1|47645.1|47665.1|47645.1|47614.2|47594.2|84
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47729.2|47709.2|47729.2|47709.2|47658.4|47638.4|55
1649189100000|2022-04-05 20:05:00|47731.7|47711.7|47695.1|47675.1|47735.9|47715.9|47695.1|47675.1|67
1649189400000|2022-04-05 20:10:00|47689.9|47669.9|47697.6|47677.6|47697.6|47677.6|47661.7|47641.7|29
1649189700000|2022-04-05 20:15:00|47700.1|47680.1|47699.2|47679.2|47704.2|47684.2|47697.6|47677.6|12
1649190000000|2022-04-05 20:20:00|47697.6|47677.6|47694.2|47674.2|47699.2|47679.2|47692.6|47672.6|9
1649190300000|2022-04-05 20:25:00|47695.8|47675.8|47692.6|47672.6|47697.6|47677.6|47668.4|47648.4|45
1649190600000|2022-04-05 20:30:00|47691.7|47671.7|47676.7|47656.7|47700.9|47680.9|47676.7|47656.7|29
1649190900000|2022-04-05 20:35:00|47660.1|47640.1|47681.7|47661.7|47685.8|47665.8|47652.6|47632.6|29
1649191200000|2022-04-05 20:40:00|47684.2|47664.2|47701.7|47681.7|47704.2|47684.2|47684.2|47664.2|27
1649191500000|2022-04-05 20:45:00|47699.2|47679.2|47664.2|47644.2|47711.7|47691.7|47664.2|47644.2|45
1649191800000|2022-04-05 20:50:00|47665.1|47645.1|47665.9|47645.9|47675.1|47655.1|47661|47641|38
1649192100000|2022-04-05 20:55:00|47668.4|47648.4|47696|47676|47696|47676|47668.4|47648.4|37
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47676|47656|47696.5|47676.5|47657.7|47637.7|86
1649196300000|2022-04-05 22:05:00|47676.9|47656.9|47681|47661|47681|47661|47671|47651|21
1649196600000|2022-04-05 22:10:00|47681.9|47661.9|47681|47661|47684.4|47664.4|47676|47656|14
1649196900000|2022-04-05 22:15:00|47679.4|47659.4|47659.3|47639.3|47679.4|47659.4|47659.3|47639.3|16
1649197200000|2022-04-05 22:20:00|47657.6|47637.6|47630.2|47610.2|47657.6|47637.6|47621|47601|47
1649197500000|2022-04-05 22:25:00|47632.7|47612.7|47621|47601|47632.7|47612.7|47615.2|47595.2|23
1649197800000|2022-04-05 22:30:00|47617.7|47597.7|47610.9|47590.9|47621|47601|47610.9|47590.9|30
1649198100000|2022-04-05 22:35:00|47608.4|47588.4|47608.5|47588.5|47608.5|47588.5|47568.5|47548.5|31
1649198400000|2022-04-05 22:40:00|47606|47586|47635.2|47615.2|47636|47616|47606|47586|14
1649198700000|2022-04-05 22:45:00|47637.7|47617.7|47651|47631|47651.9|47631.9|47637.7|47617.7|10
1649199000000|2022-04-05 22:50:00|47650.2|47630.2|47643.5|47623.5|47650.2|47630.2|47641|47621|8
1649199300000|2022-04-05 22:55:00|47642.7|47622.7|47637.7|47617.7|47642.7|47622.7|47632.7|47612.7|10
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47630.2|47610.2|47635.2|47615.2|47622.7|47602.7|10
1649199900000|2022-04-05 23:05:00|47628.5|47608.5|47625.2|47605.2|47628.5|47608.5|47622.7|47602.7|6
1649200200000|2022-04-05 23:10:00|47626.8|47606.8|47627.7|47607.7|47627.7|47607.7|47626.8|47606.8|9
1649200500000|2022-04-05 23:15:00|47625.2|47605.2|47631.1|47611.1|47632.7|47612.7|47623.6|47603.6|8
1649200800000|2022-04-05 23:20:00|47632.7|47612.7|47639.4|47619.4|47639.4|47619.4|47631.1|47611.1|8
1649201100000|2022-04-05 23:25:00|47641.1|47621.1|47650.2|47630.2|47650.2|47630.2|47641.1|47621.1|17
1649201400000|2022-04-05 23:30:00|47649.3|47629.3|47647.7|47627.7|47649.3|47629.3|47637.7|47617.7|21
1649201700000|2022-04-05 23:35:00|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47638.6|47618.6|6
1649202000000|2022-04-05 23:40:00|47643.6|47623.6|47626.1|47606.1|47643.6|47623.6|47621.8|47601.8|9
1649202300000|2022-04-05 23:45:00|47623.6|47603.6|47616.1|47596.1|47623.6|47603.6|47605.2|47585.2|29
1649202600000|2022-04-05 23:50:00|47613.6|47593.6|47612.7|47592.7|47615.2|47595.2|47607.7|47587.7|20
1649202900000|2022-04-05 23:55:00|47610.2|47590.2|47622.7|47602.7|47623.6|47603.6|47592.7|47572.7|21
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47717.7|47697.7|47739.4|47719.4|47633.7|47613.7|305
1649203500000|2022-04-06 00:05:00|47715.2|47695.2|47681.9|47661.9|47729.4|47709.4|47681.9|47661.9|65
1649203800000|2022-04-06 00:10:00|47684.4|47664.4|47679.4|47659.4|47691.9|47671.9|47676.9|47656.9|57
1649204100000|2022-04-06 00:15:00|47680.2|47660.2|47673.6|47653.6|47687.7|47667.7|47673.6|47653.6|24
1649204400000|2022-04-06 00:20:00|47674.5|47654.5|47692.7|47672.7|47692.7|47672.7|47674.5|47654.5|31
1649204700000|2022-04-06 00:25:00|47694.4|47674.4|47656.9|47636.9|47707.7|47687.7|47656.9|47636.9|38
1649205000000|2022-04-06 00:30:00|47655.2|47635.2|47666.9|47646.9|47684.4|47664.4|47655.2|47635.2|31
1649205300000|2022-04-06 00:35:00|47669.4|47649.4|47689.4|47669.4|47691.9|47671.9|47669.4|47649.4|26
1649205600000|2022-04-06 00:40:00|47690.2|47670.2|47669.4|47649.4|47693.5|47673.5|47659.4|47639.4|27
1649205900000|2022-04-06 00:45:00|47666.9|47646.9|47659.4|47639.4|47666.9|47646.9|47651.9|47631.9|59
1649206200000|2022-04-06 00:50:00|47656.9|47636.9|47611.9|47591.9|47656.9|47636.9|47606.9|47586.9|79
1649206500000|2022-04-06 00:55:00|47611|47591|47577.8|47557.8|47616.9|47596.9|47576.9|47556.9|141
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47536|47516|47606.1|47586.1|47511.1|47491.1|747
1649207100000|2022-04-06 01:05:00|47537.7|47517.7|47536.1|47516.1|47540.3|47520.3|47515.3|47495.3|243
1649207400000|2022-04-06 01:10:00|47538.6|47518.6|47539.4|47519.4|47547.8|47527.8|47525.3|47505.3|178
1649207700000|2022-04-06 01:15:00|47537.8|47517.8|47517.8|47497.8|47543.6|47523.6|47503.6|47483.6|194
1649208000000|2022-04-06 01:20:00|47518.6|47498.6|47504.4|47484.4|47526.1|47506.1|47499.4|47479.4|91
1649208300000|2022-04-06 01:25:00|47503.6|47483.6|47461.1|47441.1|47505.3|47485.3|47458.6|47438.6|74
1649208600000|2022-04-06 01:30:00|47462.8|47442.8|47457.8|47437.8|47476.1|47456.1|47445.3|47425.3|98
1649208900000|2022-04-06 01:35:00|47458.6|47438.6|47471.9|47451.9|47474.4|47454.4|47435.3|47415.3|93
1649209200000|2022-04-06 01:40:00|47471.1|47451.1|47477.8|47457.8|47482.8|47462.8|47455.2|47435.2|46
1649209500000|2022-04-06 01:45:00|47480.3|47460.3|47462.8|47442.8|47494.4|47474.4|47447.8|47427.8|38
1649209800000|2022-04-06 01:50:00|47461.2|47441.2|47466.2|47446.2|47483.7|47463.7|47453.7|47433.7|32
1649210100000|2022-04-06 01:55:00|47467.8|47447.8|47442.7|47422.7|47470.3|47450.3|47433.6|47413.6|80
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47436.9|47416.9|47463.6|47443.6|47434.4|47414.4|62
1649210700000|2022-04-06 02:05:00|47437.7|47417.7|47415.2|47395.2|47442.7|47422.7|47408.6|47388.6|63
1649211000000|2022-04-06 02:10:00|47413.6|47393.6|47426.1|47406.1|47436.1|47416.1|47411.1|47391.1|37
1649211300000|2022-04-06 02:15:00|47425.2|47405.2|47425.3|47405.3|47426.1|47406.1|47411.1|47391.1|15
1649211600000|2022-04-06 02:20:00|47427|47407|47462|47442|47462|47442|47426.1|47406.1|39
1649211900000|2022-04-06 02:25:00|47459.5|47439.5|47468.6|47448.6|47480.3|47460.3|47458.6|47438.6|23
1649212200000|2022-04-06 02:30:00|47466.1|47446.1|47476.1|47456.1|47487.8|47467.8|47465.3|47445.3|69
1649212500000|2022-04-06 02:35:00|47478.6|47458.6|47522.8|47502.8|47527.8|47507.8|47478.6|47458.6|71
1649212800000|2022-04-06 02:40:00|47526.1|47506.1|47556.1|47536.1|47558.6|47538.6|47525.3|47505.3|64
1649213100000|2022-04-06 02:45:00|47557|47537|47556.1|47536.1|47576.1|47556.1|47527|47507|60
1649213400000|2022-04-06 02:50:00|47555.3|47535.3|47541.1|47521.1|47556.1|47536.1|47541.1|47521.1|24
1649213700000|2022-04-06 02:55:00|47540.3|47520.3|47537|47517|47549.5|47529.5|47533.6|47513.6|26
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47501.1|47481.1|47535.3|47515.3|47497.8|47477.8|51
1649214300000|2022-04-06 03:05:00|47502|47482|47496.1|47476.1|47507.8|47487.8|47491.1|47471.1|24
1649214600000|2022-04-06 03:10:00|47497|47477|47511.1|47491.1|47516.1|47496.1|47497|47477|24
1649214900000|2022-04-06 03:15:00|47512.8|47492.8|47521.1|47501.1|47532.8|47512.8|47512.8|47492.8|25
1649215200000|2022-04-06 03:20:00|47522|47502|47516.2|47496.2|47527|47507|47514.5|47494.5|19
1649215500000|2022-04-06 03:25:00|47515.3|47495.3|47528.7|47508.7|47530.3|47510.3|47507.8|47487.8|18
1649215800000|2022-04-06 03:30:00|47529.5|47509.5|47538.7|47518.7|47540.3|47520.3|47521.2|47501.2|30
1649216100000|2022-04-06 03:35:00|47537.8|47517.8|47520.3|47500.3|47537.8|47517.8|47515.3|47495.3|16
1649216400000|2022-04-06 03:40:00|47522.8|47502.8|47522.8|47502.8|47523.7|47503.7|47507|47487|22
1649216700000|2022-04-06 03:45:00|47524.5|47504.5|47525.3|47505.3|47527.8|47507.8|47520.3|47500.3|12
1649217000000|2022-04-06 03:50:00|47526.2|47506.2|47543.7|47523.7|47546.2|47526.2|47525.3|47505.3|19
1649217300000|2022-04-06 03:55:00|47541.2|47521.2|47527.8|47507.8|47541.2|47521.2|47524.5|47504.5|17
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47536.2|47516.2|47544.5|47524.5|47520.3|47500.3|48
1649217900000|2022-04-06 04:05:00|47534.5|47514.5|47525.3|47505.3|47537.8|47517.8|47525.3|47505.3|7
1649218200000|2022-04-06 04:10:00|47527|47507|47531.2|47511.2|47531.2|47511.2|47523.7|47503.7|22
1649218500000|2022-04-06 04:15:00|47532|47512|47547|47527|47547|47527|47531.2|47511.2|8
1649218800000|2022-04-06 04:20:00|47548.7|47528.7|47544.5|47524.5|47548.7|47528.7|47540.3|47520.3|8
1649219100000|2022-04-06 04:25:00|47545.4|47525.4|47546.2|47526.2|47550.4|47530.4|47543.7|47523.7|17
1649219400000|2022-04-06 04:30:00|47543.7|47523.7|47545.4|47525.4|47547.9|47527.9|47541.2|47521.2|36
1649219700000|2022-04-06 04:35:00|47544.5|47524.5|47541.2|47521.2|47546.2|47526.2|47532.9|47512.9|56
1649220000000|2022-04-06 04:40:00|47539.6|47519.6|47523.7|47503.7|47549.6|47529.6|47519.6|47499.6|92
1649220300000|2022-04-06 04:45:00|47522.1|47502.1|47550.4|47530.4|47550.4|47530.4|47508.7|47488.7|43
1649220600000|2022-04-06 04:50:00|47549.6|47529.6|47572.1|47552.1|47573.7|47553.7|47548.7|47528.7|62
1649220900000|2022-04-06 04:55:00|47573.7|47553.7|47617.9|47597.9|47632.1|47612.1|47572.1|47552.1|87
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47696.2|47676.2|47696.2|47676.2|47611.2|47591.2|113
1649221500000|2022-04-06 05:05:00|47695.4|47675.4|47707.1|47687.1|47724.6|47704.6|47665.4|47645.4|95
1649221800000|2022-04-06 05:10:00|47710.4|47690.4|47711.2|47691.2|47722.1|47702.1|47701.2|47681.2|76
1649222100000|2022-04-06 05:15:00|47713.7|47693.7|47722.1|47702.1|47734.6|47714.6|47704.6|47684.6|68
1649222400000|2022-04-06 05:20:00|47724.6|47704.6|47703.7|47683.7|47728.7|47708.7|47686.2|47666.2|43
1649222700000|2022-04-06 05:25:00|47702.9|47682.9|47699.6|47679.6|47705.4|47685.4|47686.2|47666.2|40
1649223000000|2022-04-06 05:30:00|47701.2|47681.2|47741.2|47721.2|47744.6|47724.6|47676.2|47656.2|192
1649223300000|2022-04-06 05:35:00|47742.1|47722.1|47794.6|47774.6|47801.3|47781.3|47741.2|47721.2|203
1649223600000|2022-04-06 05:40:00|47792.9|47772.9|47780.4|47760.4|47814.6|47794.6|47776.3|47756.3|113
1649223900000|2022-04-06 05:45:00|47781.3|47761.3|47783.8|47763.8|47784.7|47764.7|47759.6|47739.6|106
1649224200000|2022-04-06 05:50:00|47785.5|47765.5|47746.3|47726.3|47788|47768|47734.6|47714.6|109
1649224500000|2022-04-06 05:55:00|47747.1|47727.1|47714.6|47694.6|47786.3|47766.3|47711.3|47691.3|201
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47667.1|47647.1|47724.6|47704.6|47666.3|47646.3|130
1649225100000|2022-04-06 06:05:00|47666.3|47646.3|47646.3|47626.3|47668.8|47648.8|47646.3|47626.3|60
1649225400000|2022-04-06 06:10:00|47644.6|47624.6|47654.6|47634.6|47668.8|47648.8|47630.4|47610.4|63
1649225700000|2022-04-06 06:15:00|47653|47633|47657.9|47637.9|47676.3|47656.3|47649.6|47629.6|36
1649226000000|2022-04-06 06:20:00|47656.3|47636.3|47617.9|47597.9|47658.8|47638.8|47609.6|47589.6|91
1649226300000|2022-04-06 06:25:00|47616.3|47596.3|47616.3|47596.3|47622.9|47602.9|47611.3|47591.3|42
1649226600000|2022-04-06 06:30:00|47606.3|47586.3|47621.3|47601.3|47641.3|47621.3|47601.3|47581.3|48
1649226900000|2022-04-06 06:35:00|47618.8|47598.8|47595.4|47575.4|47626.3|47606.3|47573.8|47553.8|69
1649227200000|2022-04-06 06:40:00|47597.1|47577.1|47603|47583|47603.8|47583.8|47571.3|47551.3|104
1649227500000|2022-04-06 06:45:00|47601.3|47581.3|47608.8|47588.8|47625.5|47605.5|47597.1|47577.1|146
1649227800000|2022-04-06 06:50:00|47608|47588|47601.3|47581.3|47612.2|47592.2|47578.8|47558.8|105
1649228100000|2022-04-06 06:55:00|47598.8|47578.8|47650.5|47630.5|47657.2|47637.2|47596.3|47576.3|121
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47701.3|47681.3|47726.3|47706.3|47639.6|47619.6|129
1649228700000|2022-04-06 07:05:00|47698.8|47678.8|47697.2|47677.2|47726.3|47706.3|47671.3|47651.3|89
1649229000000|2022-04-06 07:10:00|47700.5|47680.5|47691.3|47671.3|47741.3|47721.3|47676.3|47656.3|104
1649229300000|2022-04-06 07:15:00|47693.8|47673.8|47694.7|47674.7|47746.3|47726.3|47693.8|47673.8|172
1649229600000|2022-04-06 07:20:00|47696.4|47676.4|47638.9|47618.9|47700.5|47680.5|47638|47618|65
1649229900000|2022-04-06 07:25:00|47638|47618|47630.5|47610.5|47650.5|47630.5|47586.4|47566.4|123
1649230200000|2022-04-06 07:30:00|47631.4|47611.4|47568|47548|47637.2|47617.2|47560.5|47540.5|73
1649230500000|2022-04-06 07:35:00|47559.7|47539.7|47625.5|47605.5|47629.7|47609.7|47505.5|47485.5|144
1649230800000|2022-04-06 07:40:00|47627.2|47607.2|47673.8|47653.8|47683|47663|47627.2|47607.2|87
1649231100000|2022-04-06 07:45:00|47672.2|47652.2|47671.4|47651.4|47705.5|47685.5|47662.2|47642.2|127
1649231400000|2022-04-06 07:50:00|47673|47653|47665.5|47645.5|47680.5|47660.5|47649.7|47629.7|60
1649231700000|2022-04-06 07:55:00|47664.7|47644.7|47636.4|47616.4|47668|47648|47598.9|47578.9|174
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47799.7|47779.7|47912.2|47892.2|47626.4|47606.4|329
1649232300000|2022-04-06 08:05:00|47801.4|47781.4|47823|47803|47846.4|47826.4|47777.2|47757.2|117
1649232600000|2022-04-06 08:10:00|47821.4|47801.4|47884.7|47864.7|47920.6|47900.6|47813.9|47793.9|147
1649232900000|2022-04-06 08:15:00|47883.1|47863.1|47808.1|47788.1|47883.1|47863.1|47800.6|47780.6|94
1649233200000|2022-04-06 08:20:00|47808.9|47788.9|47809.7|47789.7|47843.1|47823.1|47803.1|47783.1|72
1649233500000|2022-04-06 08:25:00|47808.1|47788.1|47868.1|47848.1|47891.4|47871.4|47797.2|47777.2|90
1649233800000|2022-04-06 08:30:00|47866.4|47846.4|47818.1|47798.1|47866.4|47846.4|47818.1|47798.1|67
1649234100000|2022-04-06 08:35:00|47820.6|47800.6|47774.7|47754.7|47830.6|47810.6|47774.7|47754.7|92
1649234400000|2022-04-06 08:40:00|47773.1|47753.1|47793.9|47773.9|47807.2|47787.2|47769.7|47749.7|47
1649234700000|2022-04-06 08:45:00|47793.1|47773.1|47858.1|47838.1|47858.1|47838.1|47783.1|47763.1|79
1649235000000|2022-04-06 08:50:00|47855.6|47835.6|47840.6|47820.6|47863.1|47843.1|47830.6|47810.6|49
1649235300000|2022-04-06 08:55:00|47839.7|47819.7|47840.6|47820.6|47858.1|47838.1|47825.6|47805.6|29
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47828.9|47808.9|47850.6|47830.6|47824.8|47804.8|94
1649235900000|2022-04-06 09:05:00|47827.3|47807.3|47836.4|47816.4|47847.3|47827.3|47817.3|47797.3|21
1649236200000|2022-04-06 09:10:00|47834.8|47814.8|47858.9|47838.9|47864.8|47844.8|47832.3|47812.3|60
1649236500000|2022-04-06 09:15:00|47854.8|47834.8|47857.3|47837.3|47864.8|47844.8|47834.8|47814.8|55
1649236800000|2022-04-06 09:20:00|47854.8|47834.8|47832.3|47812.3|47860.6|47840.6|47816.4|47796.4|48
1649237100000|2022-04-06 09:25:00|47834.8|47814.8|47787.3|47767.3|47836.5|47816.5|47776.5|47756.5|58
1649237400000|2022-04-06 09:30:00|47788.1|47768.1|47854.8|47834.8|47857.3|47837.3|47788.1|47768.1|47
1649237700000|2022-04-06 09:35:00|47855.6|47835.6|47844.8|47824.8|47857.3|47837.3|47841.5|47821.5|25
1649238000000|2022-04-06 09:40:00|47845.6|47825.6|47849.8|47829.8|47859.8|47839.8|47834.8|47814.8|18
1649238300000|2022-04-06 09:45:00|47845.6|47825.6|47832.3|47812.3|47857.3|47837.3|47829.8|47809.8|31
1649238600000|2022-04-06 09:50:00|47831.5|47811.5|47812.3|47792.3|47834.8|47814.8|47804.8|47784.8|54
1649238900000|2022-04-06 09:55:00|47810.7|47790.7|47796.5|47776.5|47814.8|47794.8|47792.3|47772.3|76
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47795.7|47775.7|47795.7|47775.7|47734|47714|121
1649239500000|2022-04-06 10:05:00|47793.2|47773.2|47772.3|47752.3|47793.2|47773.2|47771.5|47751.5|44
1649239800000|2022-04-06 10:10:00|47773.2|47753.2|47725.7|47705.7|47777.3|47757.3|47725.7|47705.7|81
1649240100000|2022-04-06 10:15:00|47724|47704|47699.8|47679.8|47733.2|47713.2|47698.2|47678.2|86
1649240400000|2022-04-06 10:20:00|47698.2|47678.2|47717.3|47697.3|47724.8|47704.8|47662.3|47642.3|76
1649240700000|2022-04-06 10:25:00|47715.7|47695.7|47719|47699|47742.3|47722.3|47707.3|47687.3|45
1649241000000|2022-04-06 10:30:00|47719.8|47699.8|47717.3|47697.3|47734.8|47714.8|47704.8|47684.8|79
1649241300000|2022-04-06 10:35:00|47714.8|47694.8|47684.8|47664.8|47717.3|47697.3|47666.5|47646.5|63
1649241600000|2022-04-06 10:40:00|47689.8|47669.8|47674.8|47654.8|47692.3|47672.3|47672.3|47652.3|31
1649241900000|2022-04-06 10:45:00|47672.3|47652.3|47639.8|47619.8|47682.3|47662.3|47629.8|47609.8|108
1649242200000|2022-04-06 10:50:00|47638.2|47618.2|47637.4|47617.4|47654.8|47634.8|47626.5|47606.5|43
1649242500000|2022-04-06 10:55:00|47634.9|47614.9|47678.2|47658.2|47695.7|47675.7|47634.9|47614.9|134
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47689.9|47669.9|47717.4|47697.4|47679.9|47659.9|74
1649243100000|2022-04-06 11:05:00|47692.4|47672.4|47674|47654|47694|47674|47664.9|47644.9|165
1649243400000|2022-04-06 11:10:00|47674.9|47654.9|47637.3|47617.3|47696.5|47676.5|47623.2|47603.2|272
1649243700000|2022-04-06 11:15:00|47635.7|47615.7|47595.7|47575.7|47637.3|47617.3|47583.2|47563.2|137
1649244000000|2022-04-06 11:20:00|47598.2|47578.2|47609.9|47589.9|47628.2|47608.2|47593.2|47573.2|63
1649244300000|2022-04-06 11:25:00|47612.4|47592.4|47589|47569|47630.7|47610.7|47589|47569|245
1649244600000|2022-04-06 11:30:00|47593.2|47573.2|47607.4|47587.4|47680.7|47660.7|47593.2|47573.2|174
1649244900000|2022-04-06 11:35:00|47609|47589|47618.2|47598.2|47623.2|47603.2|47602.4|47582.4|151
1649245200000|2022-04-06 11:40:00|47619.9|47599.9|47619.9|47599.9|47627.4|47607.4|47589.9|47569.9|177
1649245500000|2022-04-06 11:45:00|47619|47599|47602.4|47582.4|47632.4|47612.4|47579|47559|269
1649245800000|2022-04-06 11:50:00|47603.2|47583.2|47565.7|47545.7|47609.9|47589.9|47548.2|47528.2|133
1649246100000|2022-04-06 11:55:00|47563.2|47543.2|47582.4|47562.4|47594.9|47574.9|47546.5|47526.5|104
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47665.7|47645.7|47665.7|47645.7|47577.4|47557.4|193
1649246700000|2022-04-06 12:05:00|47664.1|47644.1|47590.7|47570.7|47680.7|47660.7|47579.1|47559.1|146
1649247000000|2022-04-06 12:10:00|47573.2|47553.2|47514.9|47494.9|47585.7|47565.7|47460.7|47440.7|454
1649247300000|2022-04-06 12:15:00|47523.2|47503.2|47563.2|47543.2|47615.7|47595.7|47523.2|47503.2|142
1649247600000|2022-04-06 12:20:00|47566.6|47546.6|47641.6|47621.6|47646.6|47626.6|47534.9|47514.9|429
1649247900000|2022-04-06 12:25:00|47642.4|47622.4|47709.9|47689.9|47725.7|47705.7|47607.4|47587.4|256
1649248200000|2022-04-06 12:30:00|47711.6|47691.6|47704.1|47684.1|47738.2|47718.2|47694.1|47674.1|261
1649248500000|2022-04-06 12:35:00|47701.6|47681.6|47695.7|47675.7|47701.6|47681.6|47676.6|47656.6|163
1649248800000|2022-04-06 12:40:00|47693.2|47673.2|47657.4|47637.4|47701.6|47681.6|47652.4|47632.4|146
1649249100000|2022-04-06 12:45:00|47655.7|47635.7|47659.9|47639.9|47692.4|47672.4|47648.2|47628.2|154
1649249400000|2022-04-06 12:50:00|47659.1|47639.1|47729.9|47709.9|47739.1|47719.1|47649.9|47629.9|190
1649249700000|2022-04-06 12:55:00|47729.1|47709.1|47735.8|47715.8|47786.6|47766.6|47729.1|47709.1|180
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47805.8|47785.8|47811.6|47791.6|47733.3|47713.3|216
1649250300000|2022-04-06 13:05:00|47806.6|47786.6|47838.3|47818.3|47890.8|47870.8|47806.6|47786.6|362
1649250600000|2022-04-06 13:10:00|47837.4|47817.4|47800.8|47780.8|47847.4|47827.4|47796.6|47776.6|204
1649250900000|2022-04-06 13:15:00|47801.6|47781.6|47800.8|47780.8|47833.3|47813.3|47785.8|47765.8|114
1649251200000|2022-04-06 13:20:00|47798.3|47778.3|47805.8|47785.8|47828.3|47808.3|47785.8|47765.8|100
1649251500000|2022-04-06 13:25:00|47809.1|47789.1|47754.1|47734.1|47822.4|47802.4|47734.1|47714.1|250
1649251800000|2022-04-06 13:30:00|47756.6|47736.6|47819.9|47799.9|47822.4|47802.4|47737.4|47717.4|1099
1649252100000|2022-04-06 13:35:00|47820.8|47800.8|47820.8|47800.8|47832.4|47812.4|47764.1|47744.1|975
1649252400000|2022-04-06 13:40:00|47818.3|47798.3|47706.6|47686.6|47818.3|47798.3|47687.4|47667.4|268
1649252700000|2022-04-06 13:45:00|47705.8|47685.8|47692.4|47672.4|47724.9|47704.9|47678.3|47658.3|282
1649253000000|2022-04-06 13:50:00|47689.9|47669.9|47695|47675|47744.9|47724.9|47689.9|47669.9|162
1649253300000|2022-04-06 13:55:00|47693.3|47673.3|47690|47670|47730|47710|47677.5|47657.5|121
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47711.6|47691.6|47727.5|47707.5|47685.8|47665.8|198
1649253900000|2022-04-06 14:05:00|47712.5|47692.5|47627.5|47607.5|47712.5|47692.5|47615.8|47595.8|228
1649254200000|2022-04-06 14:10:00|47625.8|47605.8|47645|47625|47650|47630|47625.8|47605.8|188
1649254500000|2022-04-06 14:15:00|47650|47630|47712.5|47692.5|47714.1|47694.1|47650|47630|215
1649254800000|2022-04-06 14:20:00|47713.3|47693.3|47738.3|47718.3|47750|47730|47701.6|47681.6|147
1649255100000|2022-04-06 14:25:00|47741.6|47721.6|47700|47680|47765.8|47745.8|47700|47680|149
1649255400000|2022-04-06 14:30:00|47699.1|47679.1|47728.3|47708.3|47750|47730|47657.5|47637.5|182
1649255700000|2022-04-06 14:35:00|47730|47710|47720|47700|47740|47720|47680|47660|102
1649256000000|2022-04-06 14:40:00|47725|47705|47697.5|47677.5|47755|47735|47689.2|47669.2|146
1649256300000|2022-04-06 14:45:00|47698.3|47678.3|47675|47655|47699.2|47679.2|47635|47615|182
1649256600000|2022-04-06 14:50:00|47673.3|47653.3|47655|47635|47685|47665|47645|47625|162
1649256900000|2022-04-06 14:55:00|47654.2|47634.2|47635|47615|47654.2|47634.2|47621.7|47601.7|245
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47602.5|47582.5|47637.5|47617.5|47595|47575|209
1649257500000|2022-04-06 15:05:00|47599.2|47579.2|47650|47630|47690|47670|47593.3|47573.3|260
1649257800000|2022-04-06 15:10:00|47648.3|47628.3|47630|47610|47652.5|47632.5|47610|47590|137
1649258100000|2022-04-06 15:15:00|47627.5|47607.5|47552.5|47532.5|47627.5|47607.5|47547.5|47527.5|291
1649258400000|2022-04-06 15:20:00|47550|47530|47371.7|47351.7|47550|47530|47371.7|47351.7|858
1649258700000|2022-04-06 15:25:00|47370|47350|47253.4|47233.4|47395|47375|47235.9|47215.9|1550
1649259000000|2022-04-06 15:30:00|47250.9|47230.9|47231.7|47211.7|47258.4|47238.4|47153.4|47133.4|1616
1649259300000|2022-04-06 15:35:00|47230.9|47210.9|47129.2|47109.2|47244.2|47224.2|47121.7|47101.7|565
1649259600000|2022-04-06 15:40:00|47125|47105|47114.2|47094.2|47141.7|47121.7|47036.7|47016.7|779
1649259900000|2022-04-06 15:45:00|47115|47095|47270.1|47250.1|47272.6|47252.6|47114.2|47094.2|1439
1649260200000|2022-04-06 15:50:00|47270.9|47250.9|47302.6|47282.6|47306.7|47286.7|47231.7|47211.7|1183
1649260500000|2022-04-06 15:55:00|47304.2|47284.2|47381.7|47361.7|47429.2|47409.2|47304.2|47284.2|611
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47429.2|47409.2|47432.6|47412.6|47376.7|47356.7|586
1649261100000|2022-04-06 16:05:00|47427.6|47407.6|47412.6|47392.6|47464.2|47444.2|47409.2|47389.2|228
1649261400000|2022-04-06 16:10:00|47413.4|47393.4|47337.6|47317.6|47426.7|47406.7|47334.2|47314.2|176
1649261700000|2022-04-06 16:15:00|47336.7|47316.7|47291.7|47271.7|47337.6|47317.6|47291.7|47271.7|186
1649262000000|2022-04-06 16:20:00|47293.4|47273.4|47319.3|47299.3|47321.7|47301.7|47259.2|47239.2|214
1649262300000|2022-04-06 16:25:00|47315.1|47295.1|47351.8|47331.8|47351.8|47331.8|47306.8|47286.8|117
1649262600000|2022-04-06 16:30:00|47352.6|47332.6|47356.8|47336.8|47376.8|47356.8|47344.3|47324.3|517
1649262900000|2022-04-06 16:35:00|47355.9|47335.9|47380.9|47360.9|47407.6|47387.6|47349.3|47329.3|192
1649263200000|2022-04-06 16:40:00|47378.4|47358.4|47404.3|47384.3|47405.1|47385.1|47365.9|47345.9|112
1649263500000|2022-04-06 16:45:00|47401.8|47381.8|47385.1|47365.1|47405.1|47385.1|47359.3|47339.3|189
1649263800000|2022-04-06 16:50:00|47388.4|47368.4|47394.3|47374.3|47394.3|47374.3|47351.8|47331.8|210
1649264100000|2022-04-06 16:55:00|47395.1|47375.1|47440.9|47420.9|47455.1|47435.1|47386.8|47366.8|1101
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47370.1|47350.1|47440.1|47420.1|47366.8|47346.8|149
1649264700000|2022-04-06 17:05:00|47367.6|47347.6|47380.1|47360.1|47382.6|47362.6|47349.3|47329.3|63
1649265000000|2022-04-06 17:10:00|47381.8|47361.8|47371.8|47351.8|47395.1|47375.1|47355.1|47335.1|91
1649265300000|2022-04-06 17:15:00|47370.1|47350.1|47337.6|47317.6|47373.5|47353.5|47337.6|47317.6|112
1649265600000|2022-04-06 17:20:00|47335.1|47315.1|47296.8|47276.8|47341.8|47321.8|47296.8|47276.8|97
1649265900000|2022-04-06 17:25:00|47299.3|47279.3|47286.8|47266.8|47331.8|47311.8|47277.6|47257.6|89
1649266200000|2022-04-06 17:30:00|47289.3|47269.3|47330.1|47310.1|47331.8|47311.8|47282.6|47262.6|168
1649266500000|2022-04-06 17:35:00|47331.8|47311.8|47314.3|47294.3|47336.8|47316.8|47311.8|47291.8|55
1649266800000|2022-04-06 17:40:00|47316|47296|47257.7|47237.7|47316|47296|47256.8|47236.8|102
1649267100000|2022-04-06 17:45:00|47256.8|47236.8|47253.5|47233.5|47264.3|47244.3|47249.3|47229.3|123
1649267400000|2022-04-06 17:50:00|47251.8|47231.8|47274.3|47254.3|47291.8|47271.8|47251.8|47231.8|141
1649267700000|2022-04-06 17:55:00|47271.8|47251.8|47230.2|47210.2|47271.8|47251.8|47226.8|47206.8|131
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47366|47346|47433.5|47413.5|47221.8|47201.8|447
1649268300000|2022-04-06 18:05:00|47343.5|47323.5|47151|47131|47343.5|47323.5|47129.3|47109.3|215
1649268600000|2022-04-06 18:10:00|47150.2|47130.2|47146.9|47126.9|47171.9|47151.9|47127.7|47107.7|170
1649268900000|2022-04-06 18:15:00|47144.4|47124.4|47125.2|47105.2|47144.4|47124.4|47072.7|47052.7|142
1649269200000|2022-04-06 18:20:00|47127.7|47107.7|47184.3|47164.3|47210.2|47190.2|47120.2|47100.2|144
1649269500000|2022-04-06 18:25:00|47185.2|47165.2|47201|47181|47248.5|47228.5|47166.8|47146.8|71
1649269800000|2022-04-06 18:30:00|47203.5|47183.5|47318.5|47298.5|47338.5|47318.5|47203.5|47183.5|163
1649270100000|2022-04-06 18:35:00|47321|47301|47227.7|47207.7|47331|47311|47226|47206|72
1649270400000|2022-04-06 18:40:00|47228.5|47208.5|47248.5|47228.5|47256|47236|47183.5|47163.5|64
1649270700000|2022-04-06 18:45:00|47246.9|47226.9|47218.5|47198.5|47286|47266|47216.9|47196.9|41
1649271000000|2022-04-06 18:50:00|47220.2|47200.2|47289.4|47269.4|47291|47271|47202.7|47182.7|54
1649271300000|2022-04-06 18:55:00|47291|47271|47303.5|47283.5|47313.5|47293.5|47281|47261|61
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47319.4|47299.4|47333.5|47313.5|47301|47281|79
1649271900000|2022-04-06 19:05:00|47316.9|47296.9|47282.7|47262.7|47319.4|47299.4|47252.7|47232.7|44
1649272200000|2022-04-06 19:10:00|47290.2|47270.2|47292.7|47272.7|47315.2|47295.2|47261.1|47241.1|41
1649272500000|2022-04-06 19:15:00|47294.4|47274.4|47265.2|47245.2|47325.2|47305.2|47263.6|47243.6|63
1649272800000|2022-04-06 19:20:00|47266.9|47246.9|47245.2|47225.2|47272.7|47252.7|47241.1|47221.1|32
1649273100000|2022-04-06 19:25:00|47244.4|47224.4|47210.2|47190.2|47253.6|47233.6|47205.2|47185.2|52
1649273400000|2022-04-06 19:30:00|47212.7|47192.7|47197.8|47177.8|47249.4|47229.4|47195.3|47175.3|107
1649273700000|2022-04-06 19:35:00|47200.3|47180.3|47275.3|47255.3|47275.3|47255.3|47200.3|47180.3|108
1649274000000|2022-04-06 19:40:00|47276.9|47256.9|47286.9|47266.9|47287.8|47267.8|47246.9|47226.9|105
1649274300000|2022-04-06 19:45:00|47285.3|47265.3|47284.4|47264.4|47287.8|47267.8|47217.8|47197.8|135
1649274600000|2022-04-06 19:50:00|47286.9|47266.9|47259.4|47239.4|47303.6|47283.6|47251.1|47231.1|70
1649274900000|2022-04-06 19:55:00|47260.3|47240.3|47235.3|47215.3|47264.4|47244.4|47235.3|47215.3|81
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47237|47217|47245.3|47225.3|47232.8|47212.8|90
1649275500000|2022-04-06 20:05:00|47235.3|47215.3|47215.3|47195.3|47235.3|47215.3|47215.3|47195.3|42
1649275800000|2022-04-06 20:10:00|47209.5|47189.5|47189.5|47169.5|47209.5|47189.5|47188.6|47168.6|57
1649276100000|2022-04-06 20:15:00|47187.8|47167.8|47180.3|47160.3|47187.8|47167.8|47163.6|47143.6|36
1649276400000|2022-04-06 20:20:00|47185.3|47165.3|47197.8|47177.8|47197.8|47177.8|47185.3|47165.3|11
1649276700000|2022-04-06 20:25:00|47195.3|47175.3|47176.1|47156.1|47200.3|47180.3|47176.1|47156.1|30
1649277000000|2022-04-06 20:30:00|47175.3|47155.3|47163.7|47143.7|47175.3|47155.3|47157|47137|46
1649277300000|2022-04-06 20:35:00|47162|47142|47178.6|47158.6|47178.6|47158.6|47152|47132|58
1649277600000|2022-04-06 20:40:00|47177.8|47157.8|47200.3|47180.3|47200.3|47180.3|47175.3|47155.3|18
1649277900000|2022-04-06 20:45:00|47197.8|47177.8|47136.1|47116.1|47197.8|47177.8|47134.5|47114.5|95
1649278200000|2022-04-06 20:50:00|47135.3|47115.3|47112.8|47092.8|47136.1|47116.1|47112.8|47092.8|66
1649278500000|2022-04-06 20:55:00|47112|47092|47104.5|47084.5|47120.3|47100.3|47104.5|47084.5|54
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|47013.7|46993.7|47119.5|47099.5|46794.6|46774.6|267
1649282700000|2022-04-06 22:05:00|47018.7|46998.7|47073.7|47053.7|47081.2|47061.2|47018.7|46998.7|47
1649283000000|2022-04-06 22:10:00|47082|47062|47159.6|47139.6|47168.7|47148.7|47081.2|47061.2|48
1649283300000|2022-04-06 22:15:00|47152.9|47132.9|47181.2|47161.2|47182.9|47162.9|47129.6|47109.6|56
1649283600000|2022-04-06 22:20:00|47182|47162|47203.7|47183.7|47203.7|47183.7|47168.7|47148.7|15
1649283900000|2022-04-06 22:25:00|47201.2|47181.2|47205.4|47185.4|47205.4|47185.4|47198.7|47178.7|10
1649284200000|2022-04-06 22:30:00|47209.5|47189.5|47216.2|47196.2|47233.7|47213.7|47208.7|47188.7|40
1649284500000|2022-04-06 22:35:00|47213.7|47193.7|47217.1|47197.1|47217.1|47197.1|47207.1|47187.1|8
1649284800000|2022-04-06 22:40:00|47221.2|47201.2|47217.1|47197.1|47221.2|47201.2|47216.2|47196.2|2
1649285100000|2022-04-06 22:45:00|47220.4|47200.4|47221.2|47201.2|47230.4|47210.4|47217.1|47197.1|4
1649285400000|2022-04-06 22:50:00|47216.2|47196.2|47210.4|47190.4|47216.2|47196.2|47205.4|47185.4|8
1649285700000|2022-04-06 22:55:00|47209.6|47189.6|47216.3|47196.3|47216.3|47196.3|47206.3|47186.3|4
1649286000000|2022-04-06 23:00:00|47213.8|47193.8|47202.1|47182.1|47216.3|47196.3|47194.6|47174.6|12
1649286300000|2022-04-06 23:05:00|47203.8|47183.8|47188.8|47168.8|47205.4|47185.4|47186.3|47166.3|14
1649286600000|2022-04-06 23:10:00|47187.9|47167.9|47178.8|47158.8|47187.9|47167.9|47176.3|47156.3|6
1649286900000|2022-04-06 23:15:00|47176.3|47156.3|47156.3|47136.3|47176.3|47156.3|47156.3|47136.3|17
1649287200000|2022-04-06 23:20:00|47154.6|47134.6|47161.3|47141.3|47171.3|47151.3|47145.4|47125.4|8
1649287500000|2022-04-06 23:25:00|47162.1|47142.1|47151.3|47131.3|47163.8|47143.8|47144.6|47124.6|10
1649287800000|2022-04-06 23:30:00|47149.6|47129.6|47136.3|47116.3|47149.6|47129.6|47122.1|47102.1|30
1649288100000|2022-04-06 23:35:00|47133.8|47113.8|47108|47088|47133.8|47113.8|47108|47088|26
1649288400000|2022-04-06 23:40:00|47114.6|47094.6|47123.8|47103.8|47123.8|47103.8|47114.6|47094.6|16
1649288700000|2022-04-06 23:45:00|47122.1|47102.1|47107.1|47087.1|47125.5|47105.5|47107.1|47087.1|18
1649289000000|2022-04-06 23:50:00|47106.3|47086.3|47088.8|47068.8|47106.3|47086.3|47078.8|47058.8|36
1649289300000|2022-04-06 23:55:00|47088|47068|47088.8|47068.8|47093.8|47073.8|47083.8|47063.8|27
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47143.8|47123.8|47143.8|47123.8|47089.6|47069.6|94
1649289900000|2022-04-07 00:05:00|47145.5|47125.5|47165.5|47145.5|47178.8|47158.8|47141.3|47121.3|53
1649290200000|2022-04-07 00:10:00|47166.3|47146.3|47136.3|47116.3|47168|47148|47126.3|47106.3|36
1649290500000|2022-04-07 00:15:00|47137.1|47117.1|47153|47133|47158.8|47138.8|47126.3|47106.3|28
1649290800000|2022-04-07 00:20:00|47152.2|47132.2|47181.3|47161.3|47188.8|47168.8|47145.5|47125.5|25
1649291100000|2022-04-07 00:25:00|47183.8|47163.8|47193.8|47173.8|47203.8|47183.8|47181.3|47161.3|46
1649291400000|2022-04-07 00:30:00|47195.5|47175.5|47173.8|47153.8|47198|47178|47169.7|47149.7|32
1649291700000|2022-04-07 00:35:00|47178.8|47158.8|47170.5|47150.5|47198.8|47178.8|47167.2|47147.2|26
1649292000000|2022-04-07 00:40:00|47168.8|47148.8|47181.3|47161.3|47181.3|47161.3|47140.5|47120.5|46
1649292300000|2022-04-07 00:45:00|47180.5|47160.5|47148.9|47128.9|47180.5|47160.5|47141.3|47121.3|24
1649292600000|2022-04-07 00:50:00|47151.4|47131.4|47168|47148|47168|47148|47148.9|47128.9|22
1649292900000|2022-04-07 00:55:00|47166.4|47146.4|47168.9|47148.9|47181.4|47161.4|47146.4|47126.4|70
1649293200000|2022-04-07 01:00:00|47168|47148|47244.7|47224.7|47246.4|47226.4|47160.5|47140.5|311
1649293500000|2022-04-07 01:05:00|47243|47223|47273.1|47253.1|47292.2|47272.2|47238.9|47218.9|174
1649293800000|2022-04-07 01:10:00|47270.6|47250.6|47268.9|47248.9|47288.9|47268.9|47263.9|47243.9|92
1649294100000|2022-04-07 01:15:00|47266.4|47246.4|47268.9|47248.9|47288.9|47268.9|47248.9|47228.9|100
1649294400000|2022-04-07 01:20:00|47272.2|47252.2|47218.1|47198.1|47272.2|47252.2|47218.1|47198.1|87
1649294700000|2022-04-07 01:25:00|47216.4|47196.4|47143.9|47123.9|47238.1|47218.1|47133.9|47113.9|120
1649295000000|2022-04-07 01:30:00|47143.1|47123.1|47193.9|47173.9|47202.2|47182.2|47128.9|47108.9|49
1649295300000|2022-04-07 01:35:00|47188.9|47168.9|47245.6|47225.6|47245.6|47225.6|47185.6|47165.6|66
1649295600000|2022-04-07 01:40:00|47248.1|47228.1|47251.4|47231.4|47263.1|47243.1|47240.6|47220.6|58
1649295900000|2022-04-07 01:45:00|47250.6|47230.6|47258.9|47238.9|47278.9|47258.9|47233.9|47213.9|60
1649296200000|2022-04-07 01:50:00|47259.7|47239.7|47281.4|47261.4|47281.4|47261.4|47253.9|47233.9|36
1649296500000|2022-04-07 01:55:00|47278.9|47258.9|47247.3|47227.3|47286.4|47266.4|47243.9|47223.9|77
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47227.2|47207.2|47246.4|47226.4|47218.9|47198.9|43
1649297100000|2022-04-07 02:05:00|47224.7|47204.7|47206.4|47186.4|47233.9|47213.9|47201.4|47181.4|61
1649297400000|2022-04-07 02:10:00|47204.7|47184.7|47203.9|47183.9|47228.1|47208.1|47201.4|47181.4|58
1649297700000|2022-04-07 02:15:00|47198.9|47178.9|47173.9|47153.9|47198.9|47178.9|47154.8|47134.8|50
1649298000000|2022-04-07 02:20:00|47188.1|47168.1|47153.9|47133.9|47188.1|47168.1|47144.8|47124.8|52
1649298300000|2022-04-07 02:25:00|47163.1|47143.1|47164.7|47144.7|47168.9|47148.9|47152.2|47132.2|35
1649298600000|2022-04-07 02:30:00|47166.4|47146.4|47184.8|47164.8|47196.4|47176.4|47163.9|47143.9|71
1649298900000|2022-04-07 02:35:00|47187.3|47167.3|47186.4|47166.4|47188.9|47168.9|47158.9|47138.9|40
1649299200000|2022-04-07 02:40:00|47184.8|47164.8|47171.5|47151.5|47188.9|47168.9|47162.3|47142.3|22
1649299500000|2022-04-07 02:45:00|47172.3|47152.3|47154|47134|47179|47159|47150.6|47130.6|32
1649299800000|2022-04-07 02:50:00|47155.6|47135.6|47189|47169|47204|47184|47155.6|47135.6|48
1649300100000|2022-04-07 02:55:00|47191.5|47171.5|47232.3|47212.3|47237.3|47217.3|47189|47169|71
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47184|47164|47239|47219|47181.5|47161.5|45
1649300700000|2022-04-07 03:05:00|47185.7|47165.7|47163.2|47143.2|47185.7|47165.7|47144|47124|68
1649301000000|2022-04-07 03:10:00|47164.8|47144.8|47154.9|47134.9|47174|47154|47154.9|47134.9|82
1649301300000|2022-04-07 03:15:00|47157.4|47137.4|47138.2|47118.2|47162.4|47142.4|47138.2|47118.2|58
1649301600000|2022-04-07 03:20:00|47139.9|47119.9|47162.4|47142.4|47169.9|47149.9|47138.2|47118.2|25
1649301900000|2022-04-07 03:25:00|47164.9|47144.9|47142.4|47122.4|47169.9|47149.9|47142.4|47122.4|100
1649302200000|2022-04-07 03:30:00|47133.2|47113.2|47051.6|47031.6|47133.2|47113.2|47042.4|47022.4|150
1649302500000|2022-04-07 03:35:00|47047.4|47027.4|47059.9|47039.9|47059.9|47039.9|47034.9|47014.9|69
1649302800000|2022-04-07 03:40:00|47060.7|47040.7|47042.4|47022.4|47062.4|47042.4|47039.9|47019.9|36
1649303100000|2022-04-07 03:45:00|47044.9|47024.9|47071.6|47051.6|47075.7|47055.7|47044.9|47024.9|65
1649303400000|2022-04-07 03:50:00|47069.9|47049.9|47074.1|47054.1|47083.2|47063.2|47064.9|47044.9|35
1649303700000|2022-04-07 03:55:00|47070.7|47050.7|47059.9|47039.9|47082.4|47062.4|47059.9|47039.9|67
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47025.7|47005.7|47059.1|47039.1|47020.7|47000.7|104
1649304300000|2022-04-07 04:05:00|47024.9|47004.9|47042.4|47022.4|47044.1|47024.1|47004.9|46984.9|81
1649304600000|2022-04-07 04:10:00|47044.1|47024.1|47063.3|47043.3|47063.3|47043.3|47036.5|47016.5|31
1649304900000|2022-04-07 04:15:00|47061.6|47041.6|47074.9|47054.9|47079.1|47059.1|47054.9|47034.9|23
1649305200000|2022-04-07 04:20:00|47073.3|47053.3|47022.4|47002.4|47073.3|47053.3|47019.9|46999.9|65
1649305500000|2022-04-07 04:25:00|47019.9|46999.9|47047.4|47027.4|47047.4|47027.4|47010.7|46990.7|45
1649305800000|2022-04-07 04:30:00|47049.9|47029.9|47025.7|47005.7|47049.9|47029.9|47017.4|46997.4|69
1649306100000|2022-04-07 04:35:00|47027.4|47007.4|47047.4|47027.4|47047.4|47027.4|47027.4|47007.4|22
1649306400000|2022-04-07 04:40:00|47039.9|47019.9|47054.1|47034.1|47054.1|47034.1|47031.6|47011.6|35
1649306700000|2022-04-07 04:45:00|47052.4|47032.4|47054.1|47034.1|47059.9|47039.9|47052.4|47032.4|11
1649307000000|2022-04-07 04:50:00|47055.8|47035.8|47035.8|47015.8|47055.8|47035.8|47032.4|47012.4|27
1649307300000|2022-04-07 04:55:00|47037.4|47017.4|47061.6|47041.6|47063.3|47043.3|47034.9|47014.9|88
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47070|47050|47070|47050|47060|47040|80
1649307900000|2022-04-07 05:05:00|47067.5|47047.5|47077.5|47057.5|47082.5|47062.5|47059.1|47039.1|34
1649308200000|2022-04-07 05:10:00|47080|47060|47070.8|47050.8|47082.5|47062.5|47065|47045|45
1649308500000|2022-04-07 05:15:00|47072.5|47052.5|47072.5|47052.5|47082.5|47062.5|47060|47040|70
1649308800000|2022-04-07 05:20:00|47071.7|47051.7|47015|46995|47075|47055|47015|46995|220
1649309100000|2022-04-07 05:25:00|47012.5|46992.5|47033.3|47013.3|47033.3|47013.3|46995|46975|138
1649309400000|2022-04-07 05:30:00|47030.8|47010.8|47050.9|47030.9|47061.7|47041.7|46999.2|46979.2|598
1649309700000|2022-04-07 05:35:00|47045.9|47025.9|47145.9|47125.9|47148.4|47128.4|47035.1|47015.1|118
1649310000000|2022-04-07 05:40:00|47148.4|47128.4|47120.1|47100.1|47148.4|47128.4|47100.9|47080.9|37
1649310300000|2022-04-07 05:45:00|47120.9|47100.9|47093.4|47073.4|47120.9|47100.9|47093.4|47073.4|36
1649310600000|2022-04-07 05:50:00|47090.9|47070.9|47125.9|47105.9|47128.4|47108.4|47090.9|47070.9|30
1649310900000|2022-04-07 05:55:00|47126.7|47106.7|47178.4|47158.4|47180.9|47160.9|47126.7|47106.7|40
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47187.6|47167.6|47210.9|47190.9|47161.7|47141.7|87
1649311500000|2022-04-07 06:05:00|47185.9|47165.9|47185.1|47165.1|47190.9|47170.9|47165.9|47145.9|42
1649311800000|2022-04-07 06:10:00|47185.9|47165.9|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|35
1649312100000|2022-04-07 06:15:00|47194.2|47174.2|47195.9|47175.9|47200.9|47180.9|47173.4|47153.4|38
1649312400000|2022-04-07 06:20:00|47193.4|47173.4|47178.4|47158.4|47197.6|47177.6|47165.9|47145.9|19
1649312700000|2022-04-07 06:25:00|47175.9|47155.9|47150.9|47130.9|47183.4|47163.4|47118.4|47098.4|47
1649313000000|2022-04-07 06:30:00|47155.1|47135.1|47160.9|47140.9|47169.2|47149.2|47119.2|47099.2|53
1649313300000|2022-04-07 06:35:00|47158.4|47138.4|47194.2|47174.2|47194.2|47174.2|47158.4|47138.4|27
1649313600000|2022-04-07 06:40:00|47193.4|47173.4|47213.4|47193.4|47222.6|47202.6|47178.4|47158.4|55
1649313900000|2022-04-07 06:45:00|47210.9|47190.9|47225.9|47205.9|47238.4|47218.4|47203.4|47183.4|52
1649314200000|2022-04-07 06:50:00|47225.1|47205.1|47198.4|47178.4|47225.1|47205.1|47185.9|47165.9|49
1649314500000|2022-04-07 06:55:00|47202.6|47182.6|47201|47181|47205.1|47185.1|47175.1|47155.1|36
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47331|47311|47331|47311|47201.8|47181.8|223
1649315100000|2022-04-07 07:05:00|47333.5|47313.5|47305.2|47285.2|47336|47316|47293.5|47273.5|88
1649315400000|2022-04-07 07:10:00|47298.5|47278.5|47336|47316|47353.5|47333.5|47298.5|47278.5|120
1649315700000|2022-04-07 07:15:00|47338.5|47318.5|47301|47281|47354.3|47334.3|47296|47276|62
1649316000000|2022-04-07 07:20:00|47303.5|47283.5|47288.5|47268.5|47316|47296|47256|47236|91
1649316300000|2022-04-07 07:25:00|47296|47276|47277.6|47257.6|47326.8|47306.8|47266|47246|65
1649316600000|2022-04-07 07:30:00|47276.8|47256.8|47193.5|47173.5|47276.8|47256.8|47148.5|47128.5|124
1649316900000|2022-04-07 07:35:00|47192.7|47172.7|47073.5|47053.5|47221|47201|47056|47036|209
1649317200000|2022-04-07 07:40:00|47072.7|47052.7|46991|46971|47097.7|47077.7|46941.9|46921.9|276
1649317500000|2022-04-07 07:45:00|46986|46966|46966|46946|47036|47016|46911|46891|162
1649317800000|2022-04-07 07:50:00|46966.8|46946.8|46976|46956|46981|46961|46922.7|46902.7|91
1649318100000|2022-04-07 07:55:00|46978.5|46958.5|47091|47071|47096|47076|46978.5|46958.5|157
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|46993.5|46973.5|47109.3|47089.3|46982.7|46962.7|191
1649318700000|2022-04-07 08:05:00|46995.2|46975.2|46956|46936|46995.2|46975.2|46858.5|46838.5|227
1649319000000|2022-04-07 08:10:00|46958.5|46938.5|46858.5|46838.5|46958.5|46938.5|46853.5|46833.5|140
1649319300000|2022-04-07 08:15:00|46856|46836|46864.3|46844.3|46871|46851|46821.8|46801.8|216
1649319600000|2022-04-07 08:20:00|46861|46841|46869.3|46849.3|46896.8|46876.8|46855.1|46835.1|87
1649319900000|2022-04-07 08:25:00|46871|46851|46921.8|46901.8|46921.8|46901.8|46866|46846|46
1649320200000|2022-04-07 08:30:00|46921|46901|46873.5|46853.5|46922.7|46902.7|46868.5|46848.5|41
1649320500000|2022-04-07 08:35:00|46876|46856|46889.4|46869.4|46889.4|46869.4|46851.9|46831.9|46
1649320800000|2022-04-07 08:40:00|46888.6|46868.6|46901.9|46881.9|46904.4|46884.4|46864.4|46844.4|49
1649321100000|2022-04-07 08:45:00|46902.7|46882.7|46901.1|46881.1|46934.4|46914.4|46899.5|46879.5|69
1649321400000|2022-04-07 08:50:00|46899.4|46879.4|46908.6|46888.6|46909.4|46889.4|46881.1|46861.1|42
1649321700000|2022-04-07 08:55:00|46906.1|46886.1|46976.1|46956.1|46977.8|46957.8|46905.3|46885.3|60
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|46978.6|46958.6|46982.7|46962.7|46953.6|46933.6|55
1649322300000|2022-04-07 09:05:00|46976.1|46956.1|47013.6|46993.6|47013.6|46993.6|46976.1|46956.1|80
1649322600000|2022-04-07 09:10:00|47011.1|46991.1|47037.8|47017.8|47052.8|47032.8|47011.1|46991.1|55
1649322900000|2022-04-07 09:15:00|47038.6|47018.6|47096.1|47076.1|47111.1|47091.1|47021.1|47001.1|342
1649323200000|2022-04-07 09:20:00|47098.6|47078.6|47084.4|47064.4|47106.1|47086.1|47083.6|47063.6|48
1649323500000|2022-04-07 09:25:00|47083.6|47063.6|47076.9|47056.9|47094.5|47074.5|47065.3|47045.3|57
1649323800000|2022-04-07 09:30:00|47076.1|47056.1|47066.1|47046.1|47078.6|47058.6|47053.6|47033.6|34
1649324100000|2022-04-07 09:35:00|47068.6|47048.6|47078.6|47058.6|47096.1|47076.1|47066.9|47046.9|65
1649324400000|2022-04-07 09:40:00|47076.1|47056.1|47063.6|47043.6|47099.4|47079.4|47061.1|47041.1|51
1649324700000|2022-04-07 09:45:00|47061.1|47041.1|47088.6|47068.6|47098.6|47078.6|47061.1|47041.1|54
1649325000000|2022-04-07 09:50:00|47089.4|47069.4|47105.2|47085.2|47107.7|47087.7|47083.6|47063.6|42
1649325300000|2022-04-07 09:55:00|47106.9|47086.9|47126.1|47106.1|47148.6|47128.6|47106.9|47086.9|88
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47164.4|47144.4|47164.4|47144.4|47124.4|47104.4|74
1649325900000|2022-04-07 10:05:00|47172.8|47152.8|47159.5|47139.5|47186.9|47166.9|47156.1|47136.1|73
1649326200000|2022-04-07 10:10:00|47160.3|47140.3|47133.6|47113.6|47174.4|47154.4|47133.6|47113.6|52
1649326500000|2022-04-07 10:15:00|47131.9|47111.9|47171.2|47151.2|47176.1|47156.1|47126.1|47106.1|45
1649326800000|2022-04-07 10:20:00|47171.9|47151.9|47160.3|47140.3|47182.9|47162.9|47146.2|47126.2|46
1649327100000|2022-04-07 10:25:00|47159.5|47139.5|47141.2|47121.2|47170.4|47150.4|47123.7|47103.7|57
1649327400000|2022-04-07 10:30:00|47143.7|47123.7|47177.9|47157.9|47188.7|47168.7|47129.5|47109.5|62
1649327700000|2022-04-07 10:35:00|47176.2|47156.2|47188.7|47168.7|47201.2|47181.2|47176.2|47156.2|64
1649328000000|2022-04-07 10:40:00|47191.2|47171.2|47156.2|47136.2|47194.5|47174.5|47156.2|47136.2|99
1649328300000|2022-04-07 10:45:00|47155.4|47135.4|47176.2|47156.2|47177.9|47157.9|47153.7|47133.7|53
1649328600000|2022-04-07 10:50:00|47177|47157|47167|47147|47178.7|47158.7|47153.7|47133.7|44
1649328900000|2022-04-07 10:55:00|47160.3|47140.3|47138.7|47118.7|47178.7|47158.7|47126.2|47106.2|97
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47127|47107|47147.9|47127.9|47121.2|47101.2|55
1649329500000|2022-04-07 11:05:00|47129.5|47109.5|47142|47122|47206.2|47186.2|47128.7|47108.7|165
1649329800000|2022-04-07 11:10:00|47144.5|47124.5|47153.6|47133.6|47182|47162|47129.5|47109.5|656
1649330100000|2022-04-07 11:15:00|47154.4|47134.4|47107.8|47087.8|47165.3|47145.3|47107.8|47087.8|112
1649330400000|2022-04-07 11:20:00|47109.5|47089.5|47108.7|47088.7|47128.7|47108.7|47095.4|47075.4|115
1649330700000|2022-04-07 11:25:00|47109.5|47089.5|47141.2|47121.2|47141.2|47121.2|47105.4|47085.4|67
1649331000000|2022-04-07 11:30:00|47152|47132|47223.6|47203.6|47252|47232|47146.2|47126.2|376
1649331300000|2022-04-07 11:35:00|47225.3|47205.3|47168.6|47148.6|47249.4|47229.4|47167.8|47147.8|238
1649331600000|2022-04-07 11:40:00|47169.4|47149.4|47200.3|47180.3|47208.7|47188.7|47164.5|47144.5|71
1649331900000|2022-04-07 11:45:00|47198.6|47178.6|47227.8|47207.8|47231.1|47211.1|47178.6|47158.6|65
1649332200000|2022-04-07 11:50:00|47228.6|47208.6|47209.5|47189.5|47272|47252|47204.5|47184.5|239
1649332500000|2022-04-07 11:55:00|47212|47192|47215.5|47195.5|47233.7|47213.7|47209.5|47189.5|134
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47212|47192|47243.7|47223.7|47197|47177|126
1649333100000|2022-04-07 12:05:00|47212.1|47192.1|47322.1|47302.1|47322.1|47302.1|47212.1|47192.1|152
1649333400000|2022-04-07 12:10:00|47326.1|47306.1|47273.8|47253.8|47344.6|47324.6|47254.6|47234.6|305
1649333700000|2022-04-07 12:15:00|47271.3|47251.3|47252.1|47232.1|47273|47253|47244.6|47224.6|145
1649334000000|2022-04-07 12:20:00|47252.9|47232.9|47186.3|47166.3|47254.6|47234.6|47177.1|47157.1|109
1649334300000|2022-04-07 12:25:00|47184.6|47164.6|47175.4|47155.4|47197.9|47177.9|47163|47143|80
1649334600000|2022-04-07 12:30:00|47177.9|47157.9|47128|47108|47180.4|47160.4|47127.2|47107.2|194
1649334900000|2022-04-07 12:35:00|47127.2|47107.2|47103|47083|47145.5|47125.5|47091.3|47071.3|156
1649335200000|2022-04-07 12:40:00|47100.5|47080.5|46938.8|46918.8|47107.1|47087.1|46931.3|46911.3|497
1649335500000|2022-04-07 12:45:00|46937.1|46917.1|46937.9|46917.9|46942.9|46922.9|46897.1|46877.1|353
1649335800000|2022-04-07 12:50:00|46941.2|46921.2|46929.6|46909.6|46984.6|46964.6|46927.1|46907.1|190
1649336100000|2022-04-07 12:55:00|46931.3|46911.3|47035.4|47015.4|47035.4|47015.4|46931.3|46911.3|318
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|47083.8|47063.8|47091.3|47071.3|46988.8|46968.8|481
1649336700000|2022-04-07 13:05:00|47083|47063|47042.9|47022.9|47085.5|47065.5|47025.4|47005.4|308
1649337000000|2022-04-07 13:10:00|47043.7|47023.7|47078.7|47058.7|47114.5|47094.5|47035.4|47015.4|202
1649337300000|2022-04-07 13:15:00|47079.6|47059.6|47041.2|47021.2|47079.6|47059.6|46990.4|46970.4|193
1649337600000|2022-04-07 13:20:00|47040.4|47020.4|47035.4|47015.4|47041.2|47021.2|46982.1|46962.1|130
1649337900000|2022-04-07 13:25:00|47036.2|47016.2|47100.4|47080.4|47103.7|47083.7|47036.2|47016.2|148
1649338200000|2022-04-07 13:30:00|47097.9|47077.9|47073.7|47053.7|47100.4|47080.4|47029.5|47009.5|288
1649338500000|2022-04-07 13:35:00|47080.4|47060.4|47112.9|47092.9|47112.9|47092.9|47015.4|46995.4|149
1649338800000|2022-04-07 13:40:00|47113.7|47093.7|47082.9|47062.9|47126.2|47106.2|47043.7|47023.7|206
1649339100000|2022-04-07 13:45:00|47077.9|47057.9|47087|47067|47110.4|47090.4|46995.4|46975.4|415
1649339400000|2022-04-07 13:50:00|47087.8|47067.8|47081.2|47061.2|47095.4|47075.4|47052.2|47032.2|211
1649339700000|2022-04-07 13:55:00|47082.9|47062.9|47088.7|47068.7|47091.2|47071.2|47031.2|47011.2|159
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47033.7|47013.7|47108|47088|47033.7|47013.7|203
1649340300000|2022-04-07 14:05:00|47031.2|47011.2|47017.2|46997.2|47053|47033|46965.5|46945.5|291
1649340600000|2022-04-07 14:10:00|47016.4|46996.4|47101.3|47081.3|47118.8|47098.8|47008|46988|218
1649340900000|2022-04-07 14:15:00|47100.5|47080.5|47178|47158|47213|47193|47100.5|47080.5|332
1649341200000|2022-04-07 14:20:00|47178.8|47158.8|47253|47233|47261.3|47241.3|47178.8|47158.8|598
1649341500000|2022-04-07 14:25:00|47253.8|47233.8|47243|47223|47293|47273|47218.8|47198.8|301
1649341800000|2022-04-07 14:30:00|47241.3|47221.3|47253|47233|47289.6|47269.6|47228|47208|231
1649342100000|2022-04-07 14:35:00|47250.5|47230.5|47188|47168|47282.2|47262.2|47185.5|47165.5|270
1649342400000|2022-04-07 14:40:00|47186.3|47166.3|47150.5|47130.5|47188|47168|47143.9|47123.9|164
1649342700000|2022-04-07 14:45:00|47153|47133|47146.3|47126.3|47168|47148|47135.5|47115.5|148
1649343000000|2022-04-07 14:50:00|47148.8|47128.8|47151.4|47131.4|47173|47153|47131.3|47111.3|380
1649343300000|2022-04-07 14:55:00|47148.9|47128.9|47184.8|47164.8|47218.1|47198.1|47146.4|47126.4|438
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47203.9|47183.9|47275.8|47255.8|47185.6|47165.6|1005
1649343900000|2022-04-07 15:05:00|47205.6|47185.6|47231.4|47211.4|47248.1|47228.1|47188.1|47168.1|455
1649344200000|2022-04-07 15:10:00|47230.6|47210.6|47219.9|47199.9|47230.6|47210.6|47204.7|47184.7|552
1649344500000|2022-04-07 15:15:00|47214.9|47194.9|47215.7|47195.7|47252.4|47232.4|47199.9|47179.9|251
1649344800000|2022-04-07 15:20:00|47214.9|47194.9|47204.9|47184.9|47214.9|47194.9|47169.9|47149.9|228
1649345100000|2022-04-07 15:25:00|47204.1|47184.1|47159.9|47139.9|47204.1|47184.1|47155.7|47135.7|303
1649345400000|2022-04-07 15:30:00|47158.2|47138.2|47192.4|47172.4|47207.4|47187.4|47154.9|47134.9|187
1649345700000|2022-04-07 15:35:00|47194.9|47174.9|47257.4|47237.4|47259.9|47239.9|47194.1|47174.1|193
1649346000000|2022-04-07 15:40:00|47253.2|47233.2|47259.1|47239.1|47279.9|47259.9|47244.1|47224.1|178
1649346300000|2022-04-07 15:45:00|47257.4|47237.4|47224.9|47204.9|47284.9|47264.9|47178.2|47158.2|283
1649346600000|2022-04-07 15:50:00|47227.4|47207.4|47159.9|47139.9|47229.9|47209.9|47154.9|47134.9|151
1649346900000|2022-04-07 15:55:00|47157.4|47137.4|47159.9|47139.9|47188.2|47168.2|47147.4|47127.4|179
1649347200000|2022-04-07 16:00:00|47159.1|47139.1|47159.9|47139.9|47187.4|47167.4|47154.9|47134.9|165
1649347500000|2022-04-07 16:05:00|47163.2|47143.2|47162.4|47142.4|47164.8|47144.8|47153.2|47133.2|921
1649347800000|2022-04-07 16:10:00|47163.2|47143.2|47129.9|47109.9|47163.2|47143.2|47129.9|47109.9|164
1649348100000|2022-04-07 16:15:00|47129.1|47109.1|47107.4|47087.4|47146.6|47126.6|47107.4|47087.4|263
1649348400000|2022-04-07 16:20:00|47104|47084|47112.4|47092.4|47114.9|47094.9|47104|47084|218
1649348700000|2022-04-07 16:25:00|47114.9|47094.9|47083.4|47063.4|47135.7|47115.7|47078.2|47058.2|478
1649349000000|2022-04-07 16:30:00|47081.7|47061.7|47075.1|47055.1|47085.9|47065.9|47058.4|47038.4|818
1649349300000|2022-04-07 16:35:00|47069.2|47049.2|47060.9|47040.9|47111.7|47091.7|47058.4|47038.4|219
1649349600000|2022-04-07 16:40:00|47056.7|47036.7|47079.2|47059.2|47090.9|47070.9|47053.4|47033.4|219
1649349900000|2022-04-07 16:45:00|47075.1|47055.1|47068.4|47048.4|47078.4|47058.4|47065.1|47045.1|105
1649350200000|2022-04-07 16:50:00|47065.9|47045.9|47050.9|47030.9|47084.2|47064.2|47046.7|47026.7|499
1649350500000|2022-04-07 16:55:00|47052.6|47032.6|47080.9|47060.9|47090.1|47070.1|47030.9|47010.9|1744
1649350800000|2022-04-07 17:00:00|47079.2|47059.2|47170.9|47150.9|47173.4|47153.4|47066.8|47046.8|325
1649351100000|2022-04-07 17:05:00|47167.6|47147.6|47168.4|47148.4|47183.4|47163.4|47125.1|47105.1|103
1649351400000|2022-04-07 17:10:00|47165.9|47145.9|47190.9|47170.9|47213.4|47193.4|47157.6|47137.6|66
1649351700000|2022-04-07 17:15:00|47193.4|47173.4|47185.9|47165.9|47200.9|47180.9|47172.6|47152.6|49
1649352000000|2022-04-07 17:20:00|47184.3|47164.3|47185.9|47165.9|47205.9|47185.9|47178.4|47158.4|66
1649352300000|2022-04-07 17:25:00|47185.1|47165.1|47173.4|47153.4|47198.4|47178.4|47173.4|47153.4|265
1649352600000|2022-04-07 17:30:00|47168.4|47148.4|47148.4|47128.4|47174.4|47154.4|47136.9|47116.9|656
1649352900000|2022-04-07 17:35:00|47146.9|47126.9|47160.9|47140.9|47175.2|47155.2|47141.9|47121.9|56
1649353200000|2022-04-07 17:40:00|47158.4|47138.4|47166.9|47146.9|47170.2|47150.2|47155.2|47135.2|128
1649353500000|2022-04-07 17:45:00|47162.7|47142.7|47142.7|47122.7|47162.7|47142.7|47136.9|47116.9|572
1649353800000|2022-04-07 17:50:00|47140.2|47120.2|47175.2|47155.2|47185.2|47165.2|47131|47111|118
1649354100000|2022-04-07 17:55:00|47173.5|47153.5|47221.9|47201.9|47222.7|47202.7|47170.2|47150.2|95
1649354400000|2022-04-07 18:00:00|47211.9|47191.9|47196.9|47176.9|47225.2|47205.2|47186.9|47166.9|67
1649354700000|2022-04-07 18:05:00|47198.6|47178.6|47206.9|47186.9|47209.4|47189.4|47192.7|47172.7|64
1649355000000|2022-04-07 18:10:00|47205.3|47185.3|47196.1|47176.1|47206.9|47186.9|47174.4|47154.4|45
1649355300000|2022-04-07 18:15:00|47196.9|47176.9|47181.1|47161.1|47197.7|47177.7|47177.7|47157.7|27
1649355600000|2022-04-07 18:20:00|47181.9|47161.9|47189.4|47169.4|47196.1|47176.1|47181.9|47161.9|63
1649355900000|2022-04-07 18:25:00|47191.9|47171.9|47200.2|47180.2|47246.9|47226.9|47191.9|47171.9|147
1649356200000|2022-04-07 18:30:00|47199.4|47179.4|47196.9|47176.9|47209.4|47189.4|47193.6|47173.6|131
1649356500000|2022-04-07 18:35:00|47198.7|47178.7|47199.4|47179.4|47211.2|47191.2|47196.9|47176.9|56
1649356800000|2022-04-07 18:40:00|47197.7|47177.7|47202.7|47182.7|47206.9|47186.9|47191.9|47171.9|71
1649357100000|2022-04-07 18:45:00|47201.9|47181.9|47216.2|47196.2|47216.2|47196.2|47201.9|47181.9|57
1649357400000|2022-04-07 18:50:00|47214.5|47194.5|47214.5|47194.5|47217|47197|47209.5|47189.5|84
1649357700000|2022-04-07 18:55:00|47215.2|47195.2|47249.5|47229.5|47264.5|47244.5|47215.2|47195.2|100
1649358000000|2022-04-07 19:00:00|47248.7|47228.7|47249.5|47229.5|47252|47232|47237|47217|20
1649358300000|2022-04-07 19:05:00|47251.2|47231.2|47267|47247|47267.8|47247.8|47249.5|47229.5|80
1649358600000|2022-04-07 19:10:00|47269.5|47249.5|47277.8|47257.8|47277.8|47257.8|47265.3|47245.3|141
1649358900000|2022-04-07 19:15:00|47280.3|47260.3|47254.5|47234.5|47284.5|47264.5|47247|47227|114
1649359200000|2022-04-07 19:20:00|47245.3|47225.3|47227.8|47207.8|47245.3|47225.3|47219.5|47199.5|30
1649359500000|2022-04-07 19:25:00|47229.5|47209.5|47240.4|47220.4|47244.5|47224.5|47229.5|47209.5|50
1649359800000|2022-04-07 19:30:00|47238.7|47218.7|47258.6|47238.6|47261.2|47241.2|47236.2|47216.2|57
1649360100000|2022-04-07 19:35:00|47257.8|47237.8|47259.5|47239.5|47262|47242|47254.5|47234.5|11
1649360400000|2022-04-07 19:40:00|47256.1|47236.1|47267|47247|47275.3|47255.3|47254.5|47234.5|24
1649360700000|2022-04-07 19:45:00|47265.3|47245.3|47254.5|47234.5|47274.5|47254.5|47251.2|47231.2|21
1649361000000|2022-04-07 19:50:00|47252.8|47232.8|47237.8|47217.8|47252.8|47232.8|47230.3|47210.3|32
1649361300000|2022-04-07 19:55:00|47237|47217|47234.5|47214.5|47247|47227|47229.5|47209.5|101
1649361600000|2022-04-07 20:00:00|47232|47212|47229.5|47209.5|47234.5|47214.5|47229.5|47209.5|84
1649361900000|2022-04-07 20:05:00|47232|47212|47234.5|47214.5|47239.5|47219.5|47232|47212|15
1649362200000|2022-04-07 20:10:00|47232.8|47212.8|47234.6|47214.6|47234.6|47214.6|47232|47212|6
1649362500000|2022-04-07 20:15:00|47233.8|47213.8|47234.6|47214.6|47236.3|47216.3|47232.1|47212.1|3
1649362800000|2022-04-07 20:20:00|47232.8|47212.8|47232.1|47212.1|47234.6|47214.6|47230.3|47210.3|6
1649363100000|2022-04-07 20:25:00|47230.3|47210.3|47239.6|47219.6|47239.6|47219.6|47220.4|47200.4|20
1649363400000|2022-04-07 20:30:00|47238.8|47218.8|47243.8|47223.8|47243.8|47223.8|47237.1|47217.1|6
1649363700000|2022-04-07 20:35:00|47242.1|47222.1|47242.9|47222.9|47242.9|47222.9|47239.6|47219.6|13
1649364000000|2022-04-07 20:40:00|47247.1|47227.1|47254.6|47234.6|47254.6|47234.6|47247.1|47227.1|18
1649364300000|2022-04-07 20:45:00|47255.4|47235.4|47254.6|47234.6|47257.1|47237.1|47254.6|47234.6|9
1649364600000|2022-04-07 20:50:00|47259.6|47239.6|47237.1|47217.1|47259.6|47239.6|47237.1|47217.1|40
1649364900000|2022-04-07 20:55:00|47237.9|47217.9|47247.1|47227.1|47247.1|47227.1|47237.1|47217.1|16
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47252.2|47232.2|47254.7|47234.7|47233|47213|24
1649369100000|2022-04-07 22:05:00|47253.9|47233.9|47253.9|47233.9|47257.2|47237.2|47249.7|47229.7|10
1649369400000|2022-04-07 22:10:00|47251.4|47231.4|47243|47223|47252.2|47232.2|47242.2|47222.2|6
1649369700000|2022-04-07 22:15:00|47242.2|47222.2|47233|47213|47242.2|47222.2|47233|47213|10
1649370000000|2022-04-07 22:20:00|47231.3|47211.3|47227.2|47207.2|47235.5|47215.5|47227.2|47207.2|8
1649370300000|2022-04-07 22:25:00|47226.4|47206.4|47219.7|47199.7|47226.4|47206.4|47219.7|47199.7|1
1649370600000|2022-04-07 22:30:00|47223.9|47203.9|47219.7|47199.7|47229.7|47209.7|47219.7|47199.7|12
1649370900000|2022-04-07 22:35:00|47220.5|47200.5|47224.7|47204.7|47224.7|47204.7|47220.5|47200.5|4
1649371200000|2022-04-07 22:40:00|47223.9|47203.9|47224.7|47204.7|47224.7|47204.7|47222.2|47202.2|2
1649371500000|2022-04-07 22:45:00|47225.5|47205.5|47204.7|47184.7|47227.2|47207.2|47204.7|47184.7|11
1649371800000|2022-04-07 22:50:00|47207.2|47187.2|47214.7|47194.7|47214.7|47194.7|47207.2|47187.2|2
1649372100000|2022-04-07 22:55:00|47212.2|47192.2|47209.7|47189.7|47212.2|47192.2|47209.7|47189.7|11
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47194.8|47174.8|47207.2|47187.2|47194.8|47174.8|22
1649372700000|2022-04-07 23:05:00|47195.5|47175.5|47203|47183|47212.3|47192.3|47195.5|47175.5|12
1649373000000|2022-04-07 23:10:00|47204.8|47184.8|47209.8|47189.8|47209.8|47189.8|47197.3|47177.3|247
1649373300000|2022-04-07 23:15:00|47211.5|47191.5|47197.3|47177.3|47211.5|47191.5|47195.5|47175.5|10
1649373600000|2022-04-07 23:20:00|47195.5|47175.5|47194.8|47174.8|47197.3|47177.3|47193|47173|5
1649373900000|2022-04-07 23:25:00|47195.6|47175.6|47204.8|47184.8|47209.8|47189.8|47195.6|47175.6|8
1649374200000|2022-04-07 23:30:00|47207.3|47187.3|47222.3|47202.3|47222.3|47202.3|47207.3|47187.3|8
1649374500000|2022-04-07 23:35:00|47224.8|47204.8|47224.8|47204.8|47227.3|47207.3|47217.3|47197.3|11
1649374800000|2022-04-07 23:40:00|47229|47209|47235.6|47215.6|47237.3|47217.3|47229|47209|5
1649375100000|2022-04-07 23:45:00|47234.8|47214.8|47224.8|47204.8|47234.8|47214.8|47221.5|47201.5|9
1649375400000|2022-04-07 23:50:00|47222.3|47202.3|47217.3|47197.3|47224|47204|47208.1|47188.1|19
1649375700000|2022-04-07 23:55:00|47213.9|47193.9|47209|47189|47222.3|47202.3|47209|47189|8
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47234|47214|47237.3|47217.3|47192.3|47172.3|52
1649376300000|2022-04-08 00:05:00|47232.3|47212.3|47207.3|47187.3|47246.6|47226.6|47207.3|47187.3|29
1649376600000|2022-04-08 00:10:00|47208.1|47188.1|47202.3|47182.3|47216.6|47196.6|47202.3|47182.3|14
1649376900000|2022-04-08 00:15:00|47199.8|47179.8|47194.8|47174.8|47202.3|47182.3|47192.3|47172.3|26
1649377200000|2022-04-08 00:20:00|47189.1|47169.1|47189.8|47169.8|47190.6|47170.6|47155.6|47135.6|26
1649377500000|2022-04-08 00:25:00|47189.1|47169.1|47157.4|47137.4|47189.1|47169.1|47157.4|47137.4|19
1649377800000|2022-04-08 00:30:00|47154.9|47134.9|47148.1|47128.1|47162.4|47142.4|47148.1|47128.1|26
1649378100000|2022-04-08 00:35:00|47149.9|47129.9|47158.1|47138.1|47164.1|47144.1|47148.1|47128.1|9
1649378400000|2022-04-08 00:40:00|47159.9|47139.9|47158.9|47138.9|47173.1|47153.1|47149.1|47129.1|37
1649378700000|2022-04-08 00:45:00|47160.6|47140.6|47159.1|47139.1|47162.4|47142.4|47157.4|47137.4|22
1649379000000|2022-04-08 00:50:00|47157.4|47137.4|47179.1|47159.1|47179.1|47159.1|47144.9|47124.9|19
1649379300000|2022-04-08 00:55:00|47179.9|47159.9|47149.9|47129.9|47179.9|47159.9|47146.6|47126.6|59
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47127.4|47107.4|47164.1|47144.1|47127.4|47107.4|91
1649379900000|2022-04-08 01:05:00|47128.2|47108.2|47142.4|47122.4|47154.9|47134.9|47127.4|47107.4|27
1649380200000|2022-04-08 01:10:00|47144.1|47124.1|47142.4|47122.4|47154.1|47134.1|47124.9|47104.9|21
1649380500000|2022-04-08 01:15:00|47140.7|47120.7|47145.7|47125.7|47155.7|47135.7|47137.4|47117.4|30
1649380800000|2022-04-08 01:20:00|47142.4|47122.4|47107.4|47087.4|47147.4|47127.4|47102.4|47082.4|33
1649381100000|2022-04-08 01:25:00|47111.6|47091.6|47132.4|47112.4|47132.4|47112.4|47105.7|47085.7|42
1649381400000|2022-04-08 01:30:00|47134.2|47114.2|47160.7|47140.7|47163.2|47143.2|47132.4|47112.4|24
1649381700000|2022-04-08 01:35:00|47159.9|47139.9|47125.7|47105.7|47159.9|47139.9|47119.2|47099.2|39
1649382000000|2022-04-08 01:40:00|47127.4|47107.4|47200.7|47180.7|47207.4|47187.4|47127.4|47107.4|26
1649382300000|2022-04-08 01:45:00|47202.4|47182.4|47209.9|47189.9|47229.9|47209.9|47188.2|47168.2|48
1649382600000|2022-04-08 01:50:00|47209.2|47189.2|47204.2|47184.2|47210.7|47190.7|47189.9|47169.9|33
1649382900000|2022-04-08 01:55:00|47202.5|47182.5|47207.5|47187.5|47212.5|47192.5|47190.7|47170.7|23
1649383200000|2022-04-08 02:00:00|47210|47190|47177.5|47157.5|47217.5|47197.5|47172.5|47152.5|41
1649383500000|2022-04-08 02:05:00|47176.7|47156.7|47173.2|47153.2|47189.2|47169.2|47168.2|47148.2|435
1649383800000|2022-04-08 02:10:00|47174|47154|47160|47140|47177.5|47157.5|47137.5|47117.5|58
1649384100000|2022-04-08 02:15:00|47162.5|47142.5|47120|47100|47174.2|47154.2|47115|47095|38
1649384400000|2022-04-08 02:20:00|47119.2|47099.2|47115|47095|47145|47125|47115|47095|42
1649384700000|2022-04-08 02:25:00|47112.5|47092.5|47114.2|47094.2|47115|47095|47103.3|47083.3|33
1649385000000|2022-04-08 02:30:00|47111.7|47091.7|47217.5|47197.5|47233.3|47213.3|47111.7|47091.7|138
1649385300000|2022-04-08 02:35:00|47216.7|47196.7|47183.3|47163.3|47219.8|47199.8|47182.5|47162.5|30
1649385600000|2022-04-08 02:40:00|47185.8|47165.8|47195.8|47175.8|47204.2|47184.2|47181.7|47161.7|48
1649385900000|2022-04-08 02:45:00|47193.3|47173.3|47172.5|47152.5|47193.3|47173.3|47171.7|47151.7|42
1649386200000|2022-04-08 02:50:00|47171.7|47151.7|47177.5|47157.5|47182.5|47162.5|47159.3|47139.3|41
1649386500000|2022-04-08 02:55:00|47184.3|47164.3|47172.5|47152.5|47187.5|47167.5|47172.5|47152.5|9
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47157.5|47137.5|47175|47155|47150|47130|75
1649387100000|2022-04-08 03:05:00|47155|47135|47154.3|47134.3|47159.3|47139.3|47150.8|47130.8|56
1649387400000|2022-04-08 03:10:00|47153.5|47133.5|47155|47135|47156.8|47136.8|47151.8|47131.8|40
1649387700000|2022-04-08 03:15:00|47154.3|47134.3|47242.5|47222.5|47257.5|47237.5|47150|47130|84
1649388000000|2022-04-08 03:20:00|47240|47220|47266|47246|47273.3|47253.3|47236.8|47216.8|32
1649388300000|2022-04-08 03:25:00|47264.3|47244.3|47245.1|47225.1|47269.1|47249.1|47245.1|47225.1|40
1649388600000|2022-04-08 03:30:00|47242.6|47222.6|47250.8|47230.8|47250.8|47230.8|47232.6|47212.6|51
1649388900000|2022-04-08 03:35:00|47249.1|47229.1|47296.6|47276.6|47296.6|47276.6|47242.6|47222.6|39
1649389200000|2022-04-08 03:40:00|47299.1|47279.1|47296.6|47276.6|47299.1|47279.1|47259.3|47239.3|56
1649389500000|2022-04-08 03:45:00|47299.1|47279.1|47387.6|47367.6|47394.3|47374.3|47295.8|47275.8|134
1649389800000|2022-04-08 03:50:00|47389.3|47369.3|47424.3|47404.3|47434.3|47414.3|47372.6|47352.6|133
1649390100000|2022-04-08 03:55:00|47425.1|47405.1|47410.1|47390.1|47425.1|47405.1|47382.6|47362.6|61
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47422.6|47402.6|47425.1|47405.1|47404.3|47384.3|52
1649390700000|2022-04-08 04:05:00|47423.4|47403.4|47425.1|47405.1|47425.9|47405.9|47406.8|47386.8|38
1649391000000|2022-04-08 04:10:00|47422.6|47402.6|47372.6|47352.6|47422.6|47402.6|47372.6|47352.6|23
1649391300000|2022-04-08 04:15:00|47375.1|47355.1|47397.6|47377.6|47404.4|47384.4|47374.3|47354.3|70
1649391600000|2022-04-08 04:20:00|47399.4|47379.4|47417.6|47397.6|47422.6|47402.6|47395.1|47375.1|34
1649391900000|2022-04-08 04:25:00|47411.1|47391.1|47380.1|47360.1|47411.1|47391.1|47375.1|47355.1|21
1649392200000|2022-04-08 04:30:00|47382.6|47362.6|47372.6|47352.6|47387.6|47367.6|47362.6|47342.6|30
1649392500000|2022-04-08 04:35:00|47373.4|47353.4|47372.6|47352.6|47377.6|47357.6|47367.6|47347.6|24
1649392800000|2022-04-08 04:40:00|47371.9|47351.9|47375.1|47355.1|47376.9|47356.9|47370.1|47350.1|18
1649393100000|2022-04-08 04:45:00|47379.4|47359.4|47392.7|47372.7|47392.7|47372.7|47379.4|47359.4|16
1649393400000|2022-04-08 04:50:00|47391.9|47371.9|47380.2|47360.2|47392.7|47372.7|47370.2|47350.2|17
1649393700000|2022-04-08 04:55:00|47381.9|47361.9|47419.4|47399.4|47420.2|47400.2|47381.9|47361.9|39
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47417.7|47397.7|47441.9|47421.9|47417.7|47397.7|54
1649394300000|2022-04-08 05:05:00|47415.9|47395.9|47397.7|47377.7|47415.9|47395.9|47392.7|47372.7|29
1649394600000|2022-04-08 05:10:00|47395.9|47375.9|47404.4|47384.4|47407.7|47387.7|47395.2|47375.2|23
1649394900000|2022-04-08 05:15:00|47402.7|47382.7|47525.2|47505.2|47526.9|47506.9|47402.7|47382.7|133
1649395200000|2022-04-08 05:20:00|47526.9|47506.9|47507.7|47487.7|47530.2|47510.2|47495.2|47475.2|86
1649395500000|2022-04-08 05:25:00|47508.5|47488.5|47527.7|47507.7|47527.7|47507.7|47503.5|47483.5|106
1649395800000|2022-04-08 05:30:00|47526|47506|47514.4|47494.4|47564.4|47544.4|47507.7|47487.7|294
1649396100000|2022-04-08 05:35:00|47512.7|47492.7|47484.4|47464.4|47515.2|47495.2|47471|47451|196
1649396400000|2022-04-08 05:40:00|47483.7|47463.7|47517.7|47497.7|47532|47512|47477.7|47457.7|193
1649396700000|2022-04-08 05:45:00|47519.5|47499.5|47529.5|47509.5|47539.5|47519.5|47500.2|47480.2|44
1649397000000|2022-04-08 05:50:00|47527.7|47507.7|47526|47506|47532|47512|47510.2|47490.2|292
1649397300000|2022-04-08 05:55:00|47525.2|47505.2|47507.7|47487.7|47550.2|47530.2|47493.5|47473.5|90
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47462|47442|47512.7|47492.7|47450.2|47430.2|64
1649397900000|2022-04-08 06:05:00|47462.7|47442.7|47487.7|47467.7|47487.7|47467.7|47457.7|47437.7|65
1649398200000|2022-04-08 06:10:00|47487|47467|47478.5|47458.5|47487.8|47467.8|47467.8|47447.8|31
1649398500000|2022-04-08 06:15:00|47477.8|47457.8|47471|47451|47485.3|47465.3|47463.5|47443.5|31
1649398800000|2022-04-08 06:20:00|47472.8|47452.8|47472.8|47452.8|47477.8|47457.8|47462.8|47442.8|25
1649399100000|2022-04-08 06:25:00|47473.5|47453.5|47458.7|47438.7|47479.5|47459.5|47458.7|47438.7|14
1649399400000|2022-04-08 06:30:00|47457|47437|47465.3|47445.3|47465.3|47445.3|47439.5|47419.5|55
1649399700000|2022-04-08 06:35:00|47466|47446|47453.5|47433.5|47472.8|47452.8|47450.3|47430.3|14
1649400000000|2022-04-08 06:40:00|47452.8|47432.8|47452.8|47432.8|47471.3|47451.3|47440.3|47420.3|51
1649400300000|2022-04-08 06:45:00|47452|47432|47442.8|47422.8|47461.3|47441.3|47442.8|47422.8|18
1649400600000|2022-04-08 06:50:00|47440.3|47420.3|47437.8|47417.8|47468.6|47448.6|47435.3|47415.3|57
1649400900000|2022-04-08 06:55:00|47439.5|47419.5|47422.8|47402.8|47456.1|47436.1|47402.8|47382.8|70
1649401200000|2022-04-08 07:00:00|47422|47402|47467.8|47447.8|47535.3|47515.3|47407.8|47387.8|159
1649401500000|2022-04-08 07:05:00|47465.3|47445.3|47422.8|47402.8|47465.3|47445.3|47415.3|47395.3|216
1649401800000|2022-04-08 07:10:00|47423.6|47403.6|47462.8|47442.8|47475.3|47455.3|47423.6|47403.6|59
1649402100000|2022-04-08 07:15:00|47465.3|47445.3|47455.3|47435.3|47472.8|47452.8|47445.3|47425.3|22
1649402400000|2022-04-08 07:20:00|47456.1|47436.1|47455.3|47435.3|47474.6|47454.6|47446.1|47426.1|74
1649402700000|2022-04-08 07:25:00|47477.1|47457.1|47462.8|47442.8|47487.8|47467.8|47452.1|47432.1|70
1649403000000|2022-04-08 07:30:00|47463.6|47443.6|47419.6|47399.6|47467.8|47447.8|47397.8|47377.8|81
1649403300000|2022-04-08 07:35:00|47422.8|47402.8|47472.9|47452.9|47487.1|47467.1|47422.8|47402.8|53
1649403600000|2022-04-08 07:40:00|47467.1|47447.1|47500.4|47480.4|47505.4|47485.4|47440.4|47420.4|47
1649403900000|2022-04-08 07:45:00|47502.9|47482.9|47552.9|47532.9|47554.6|47534.6|47488.6|47468.6|62
1649404200000|2022-04-08 07:50:00|47553.6|47533.6|47562.9|47542.9|47562.9|47542.9|47548.6|47528.6|73
1649404500000|2022-04-08 07:55:00|47561.4|47541.4|47709.6|47689.6|47717.9|47697.9|47560.4|47540.4|235
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47652.9|47632.9|47712.9|47692.9|47637.9|47617.9|189
1649405100000|2022-04-08 08:05:00|47657.9|47637.9|47672.9|47652.9|47692.1|47672.1|47642.9|47622.9|89
1649405400000|2022-04-08 08:10:00|47672.1|47652.1|47677.9|47657.9|47733.7|47713.7|47672.1|47652.1|131
1649405700000|2022-04-08 08:15:00|47678.7|47658.7|47631.2|47611.2|47680.4|47660.4|47630.4|47610.4|88
1649406000000|2022-04-08 08:20:00|47630.4|47610.4|47685.4|47665.4|47707.9|47687.9|47630.4|47610.4|84
1649406300000|2022-04-08 08:25:00|47682.9|47662.9|47662.9|47642.9|47695.4|47675.4|47648.7|47628.7|33
1649406600000|2022-04-08 08:30:00|47661.2|47641.2|47665.4|47645.4|47687.9|47667.9|47653.7|47633.7|53
1649406900000|2022-04-08 08:35:00|47658.9|47638.9|47657.9|47637.9|47662.9|47642.9|47652.9|47632.9|22
1649407200000|2022-04-08 08:40:00|47657.2|47637.2|47677.2|47657.2|47681.2|47661.2|47627.9|47607.9|66
1649407500000|2022-04-08 08:45:00|47680.4|47660.4|47619.7|47599.7|47686.2|47666.2|47610.4|47590.4|50
1649407800000|2022-04-08 08:50:00|47620.4|47600.4|47645.4|47625.4|47645.4|47625.4|47602.2|47582.2|38
1649408100000|2022-04-08 08:55:00|47642.9|47622.9|47625.4|47605.4|47645.4|47625.4|47622.2|47602.2|26
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47605.5|47585.5|47635.4|47615.4|47603|47583|53
1649408700000|2022-04-08 09:05:00|47607.2|47587.2|47603|47583|47627.2|47607.2|47600.5|47580.5|39
1649409000000|2022-04-08 09:10:00|47604.7|47584.7|47584.7|47564.7|47608.2|47588.2|47577.2|47557.2|47
1649409300000|2022-04-08 09:15:00|47586.2|47566.2|47627.2|47607.2|47627.2|47607.2|47583|47563|29
1649409600000|2022-04-08 09:20:00|47625.5|47605.5|47628.7|47608.7|47628.7|47608.7|47603.7|47583.7|30
1649409900000|2022-04-08 09:25:00|47629.5|47609.5|47648|47628|47658|47638|47629.5|47609.5|29
1649410200000|2022-04-08 09:30:00|47645.5|47625.5|47608|47588|47645.5|47625.5|47608|47588|50
1649410500000|2022-04-08 09:35:00|47605.5|47585.5|47594.7|47574.7|47608|47588|47585.5|47565.5|35
1649410800000|2022-04-08 09:40:00|47595.5|47575.5|47581.3|47561.3|47608.8|47588.8|47580.5|47560.5|34
1649411100000|2022-04-08 09:45:00|47580.5|47560.5|47618|47598|47623|47603|47578|47558|41
1649411400000|2022-04-08 09:50:00|47617.2|47597.2|47603.8|47583.8|47617.2|47597.2|47598.8|47578.8|11
1649411700000|2022-04-08 09:55:00|47603|47583|47598|47578|47605.5|47585.5|47595.5|47575.5|23
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47576.5|47556.5|47596.3|47576.3|47574.8|47554.8|1620
1649412300000|2022-04-08 10:05:00|47574|47554|47555.8|47535.8|47577.3|47557.3|47555.8|47535.8|61
1649412600000|2022-04-08 10:10:00|47554|47534|47499|47479|47554|47534|47494|47474|449
1649412900000|2022-04-08 10:15:00|47498.3|47478.3|47531.5|47511.5|47536.5|47516.5|47490.8|47470.8|162
1649413200000|2022-04-08 10:20:00|47530.8|47510.8|47501.5|47481.5|47534|47514|47499|47479|47
1649413500000|2022-04-08 10:25:00|47504|47484|47516.5|47496.5|47521.5|47501.5|47499|47479|57
1649413800000|2022-04-08 10:30:00|47517.3|47497.3|47516.5|47496.5|47529|47509|47516.5|47496.5|75
1649414100000|2022-04-08 10:35:00|47515.8|47495.8|47518.3|47498.3|47531.5|47511.5|47514.8|47494.8|31
1649414400000|2022-04-08 10:40:00|47516.6|47496.6|47535.8|47515.8|47538.3|47518.3|47505.8|47485.8|45
1649414700000|2022-04-08 10:45:00|47536.6|47516.6|47509.1|47489.1|47536.6|47516.6|47506.6|47486.6|33
1649415000000|2022-04-08 10:50:00|47515.8|47495.8|47528.1|47508.1|47537.3|47517.3|47515.8|47495.8|167
1649415300000|2022-04-08 10:55:00|47528.8|47508.8|47548.1|47528.1|47559.1|47539.1|47528.8|47508.8|56
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47513.1|47493.1|47552.3|47532.3|47510.6|47490.6|60
1649415900000|2022-04-08 11:05:00|47515.6|47495.6|47443.1|47423.1|47518.1|47498.1|47440.6|47420.6|87
1649416200000|2022-04-08 11:10:00|47438.1|47418.1|47473.1|47453.1|47493.1|47473.1|47418.1|47398.1|110
1649416500000|2022-04-08 11:15:00|47473.9|47453.9|47470.6|47450.6|47490.6|47470.6|47470.6|47450.6|79
1649416800000|2022-04-08 11:20:00|47468.9|47448.9|47488.1|47468.1|47490.6|47470.6|47458.1|47438.1|46
1649417100000|2022-04-08 11:25:00|47488.9|47468.9|47564.9|47544.9|47573.1|47553.1|47488.9|47468.9|395
1649417400000|2022-04-08 11:30:00|47564.1|47544.1|47608.1|47588.1|47614.9|47594.9|47549.1|47529.1|661
1649417700000|2022-04-08 11:35:00|47607.4|47587.4|47609.9|47589.9|47610.6|47590.6|47528.1|47508.1|110
1649418000000|2022-04-08 11:40:00|47612.4|47592.4|47573.9|47553.9|47633.1|47613.1|47572.1|47552.1|114
1649418300000|2022-04-08 11:45:00|47575.6|47555.6|47510.6|47490.6|47604.6|47584.6|47510.6|47490.6|91
1649418600000|2022-04-08 11:50:00|47511.4|47491.4|47457.9|47437.9|47523.1|47503.1|47447.2|47427.2|134
1649418900000|2022-04-08 11:55:00|47460.4|47440.4|47515.7|47495.7|47515.7|47495.7|47460.4|47440.4|94
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47499.9|47479.9|47553.2|47533.2|47490.7|47470.7|646
1649419500000|2022-04-08 12:05:00|47501.7|47481.7|47466.7|47446.7|47536.7|47516.7|47456.7|47436.7|311
1649419800000|2022-04-08 12:10:00|47469.9|47449.9|47585.2|47565.2|47595.9|47575.9|47394.9|47374.9|750
1649420100000|2022-04-08 12:15:00|47590.2|47570.2|47535.2|47515.2|47605.2|47585.2|47522.7|47502.7|239
1649420400000|2022-04-08 12:20:00|47537.7|47517.7|47552.7|47532.7|47562.7|47542.7|47529.4|47509.4|196
1649420700000|2022-04-08 12:25:00|47561.9|47541.9|47538.4|47518.4|47570.2|47550.2|47515.2|47495.2|101
1649421000000|2022-04-08 12:30:00|47535.2|47515.2|47495.2|47475.2|47535.2|47515.2|47476.9|47456.9|176
1649421300000|2022-04-08 12:35:00|47493.4|47473.4|47480.2|47460.2|47505.2|47485.2|47468.7|47448.7|117
1649421600000|2022-04-08 12:40:00|47476.9|47456.9|47455.2|47435.2|47485.2|47465.2|47437.7|47417.7|290
1649421900000|2022-04-08 12:45:00|47452.7|47432.7|47401|47381|47452.7|47432.7|47332.7|47312.7|336
1649422200000|2022-04-08 12:50:00|47400.2|47380.2|47417|47397|47422.7|47402.7|47381.7|47361.7|150
1649422500000|2022-04-08 12:55:00|47413.7|47393.7|47376.7|47356.7|47413.7|47393.7|47372.5|47352.5|701
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47356.7|47336.7|47391.7|47371.7|47328.5|47308.5|421
1649423100000|2022-04-08 13:05:00|47358.5|47338.5|47380|47360|47396|47376|47353.5|47333.5|484
1649423400000|2022-04-08 13:10:00|47377.5|47357.5|47387|47367|47398.5|47378.5|47367.5|47347.5|211
1649423700000|2022-04-08 13:15:00|47377|47357|47395.2|47375.2|47410.2|47390.2|47377|47357|163
1649424000000|2022-04-08 13:20:00|47394.5|47374.5|47355.3|47335.3|47398.5|47378.5|47353.5|47333.5|190
1649424300000|2022-04-08 13:25:00|47352.8|47332.8|47320.3|47300.3|47352.8|47332.8|47257.8|47237.8|416
1649424600000|2022-04-08 13:30:00|47323.5|47303.5|47396.3|47376.3|47400.3|47380.3|47323.5|47303.5|391
1649424900000|2022-04-08 13:35:00|47397|47377|47317.8|47297.8|47412|47392|47317.8|47297.8|287
1649425200000|2022-04-08 13:40:00|47316|47296|47299.5|47279.5|47316|47296|47252|47232|481
1649425500000|2022-04-08 13:45:00|47297|47277|47285.3|47265.3|47297.8|47277.8|47240.3|47220.3|588
1649425800000|2022-04-08 13:50:00|47283.5|47263.5|47278.8|47258.8|47318.8|47298.8|47274.5|47254.5|702
1649426100000|2022-04-08 13:55:00|47277.3|47257.3|47221.3|47201.3|47278.8|47258.8|47216.3|47196.3|382
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47278.1|47258.1|47311.3|47291.3|47213.8|47193.8|443
1649426700000|2022-04-08 14:05:00|47276.3|47256.3|47306.3|47286.3|47321.3|47301.3|47273.8|47253.8|213
1649427000000|2022-04-08 14:10:00|47305.6|47285.6|47279.8|47259.8|47333.8|47313.8|47278.8|47258.8|458
1649427300000|2022-04-08 14:15:00|47282.3|47262.3|47227.3|47207.3|47283.1|47263.1|47205.6|47185.6|463
1649427600000|2022-04-08 14:20:00|47229.8|47209.8|47272.3|47252.3|47292.3|47272.3|47221.6|47201.6|214
1649427900000|2022-04-08 14:25:00|47273.1|47253.1|47247.3|47227.3|47277.3|47257.3|47200.8|47180.8|294
1649428200000|2022-04-08 14:30:00|47244.1|47224.1|47265.6|47245.6|47287.4|47267.4|47239.8|47219.8|175
1649428500000|2022-04-08 14:35:00|47267.4|47247.4|47249.9|47229.9|47271.6|47251.6|47217.4|47197.4|170
1649428800000|2022-04-08 14:40:00|47248.1|47228.1|47274.9|47254.9|47279.9|47259.9|47226.6|47206.6|185
1649429100000|2022-04-08 14:45:00|47273.1|47253.1|47187.4|47167.4|47273.1|47253.1|47165.6|47145.6|258
1649429400000|2022-04-08 14:50:00|47188.1|47168.1|47252.4|47232.4|47276.6|47256.6|47188.1|47168.1|171
1649429700000|2022-04-08 14:55:00|47254.1|47234.1|47290.6|47270.6|47290.6|47270.6|47252.4|47232.4|189
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47320.6|47300.6|47341.4|47321.4|47266.6|47246.6|221
1649430300000|2022-04-08 15:05:00|47322.4|47302.4|47307.4|47287.4|47327.4|47307.4|47292.4|47272.4|135
1649430600000|2022-04-08 15:10:00|47305.7|47285.7|47253.2|47233.2|47305.7|47285.7|47239.2|47219.2|199
1649430900000|2022-04-08 15:15:00|47254.9|47234.9|47212.4|47192.4|47264.2|47244.2|47211.7|47191.7|165
1649431200000|2022-04-08 15:20:00|47214.2|47194.2|47247.4|47227.4|47261.7|47241.7|47209.9|47189.9|226
1649431500000|2022-04-08 15:25:00|47248.2|47228.2|47232.4|47212.4|47293.2|47273.2|47207.4|47187.4|219
1649431800000|2022-04-08 15:30:00|47231.7|47211.7|47250.7|47230.7|47254.9|47234.9|47219.2|47199.2|138
1649432100000|2022-04-08 15:35:00|47249.9|47229.9|47254.9|47234.9|47279.2|47259.2|47242.4|47222.4|150
1649432400000|2022-04-08 15:40:00|47254.2|47234.2|47255|47235|47282.5|47262.5|47219.9|47199.9|132
1649432700000|2022-04-08 15:45:00|47254.2|47234.2|47237.5|47217.5|47267.5|47247.5|47235.7|47215.7|190
1649433000000|2022-04-08 15:50:00|47239.2|47219.2|47217.5|47197.5|47263.2|47243.2|47217.5|47197.5|144
1649433300000|2022-04-08 15:55:00|47215|47195|47210|47190|47221.7|47201.7|47207.5|47187.5|121
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47300|47280|47310|47290|47200.7|47180.7|288
1649433900000|2022-04-08 16:05:00|47301.7|47281.7|47309.2|47289.2|47315|47295|47279.2|47259.2|171
1649434200000|2022-04-08 16:10:00|47310|47290|47367.5|47347.5|47370.7|47350.7|47309.2|47289.2|302
1649434500000|2022-04-08 16:15:00|47369.3|47349.3|47367.5|47347.5|47390|47370|47365|47345|262
1649434800000|2022-04-08 16:20:00|47366.8|47346.8|47357.5|47337.5|47370|47350|47352.5|47332.5|188
1649435100000|2022-04-08 16:25:00|47359.3|47339.3|47336|47316|47370|47350|47331.8|47311.8|1306
1649435400000|2022-04-08 16:30:00|47335.3|47315.3|47301|47281|47335.3|47315.3|47291.8|47271.8|735
1649435700000|2022-04-08 16:35:00|47302.8|47282.8|47326|47306|47346|47326|47301|47281|238
1649436000000|2022-04-08 16:40:00|47324.3|47304.3|47313.5|47293.5|47334.3|47314.3|47306|47286|253
1649436300000|2022-04-08 16:45:00|47313.6|47293.6|47337.8|47317.8|47342.8|47322.8|47304.3|47284.3|135
1649436600000|2022-04-08 16:50:00|47338.6|47318.6|47348.6|47328.6|47350.3|47330.3|47333.6|47313.6|127
1649436900000|2022-04-08 16:55:00|47346.1|47326.1|47348.6|47328.6|47364.6|47344.6|47318.6|47298.6|1527
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47312.8|47292.8|47362.8|47342.8|47286.1|47266.1|289
1649437500000|2022-04-08 17:05:00|47311.1|47291.1|47300.1|47280.1|47323.6|47303.6|47293.6|47273.6|51
1649437800000|2022-04-08 17:10:00|47301.8|47281.8|47301.1|47281.1|47308.6|47288.6|47298.6|47278.6|18
1649438100000|2022-04-08 17:15:00|47303.6|47283.6|47301.1|47281.1|47313.6|47293.6|47298.6|47278.6|24
1649438400000|2022-04-08 17:20:00|47309.3|47289.3|47319.4|47299.4|47337.6|47317.6|47309.3|47289.3|954
1649438700000|2022-04-08 17:25:00|47317.6|47297.6|47310.1|47290.1|47320.1|47300.1|47308.3|47288.3|658
1649439000000|2022-04-08 17:30:00|47310.8|47290.8|47325.1|47305.1|47345.1|47325.1|47310.8|47290.8|144
1649439300000|2022-04-08 17:35:00|47322.6|47302.6|47335.9|47315.9|47339.4|47319.4|47322.6|47302.6|54
1649439600000|2022-04-08 17:40:00|47335.1|47315.1|47325.1|47305.1|47335.1|47315.1|47310.1|47290.1|57
1649439900000|2022-04-08 17:45:00|47326.9|47306.9|47318.4|47298.4|47327.6|47307.6|47307.6|47287.6|14
1649440200000|2022-04-08 17:50:00|47323.4|47303.4|47337.6|47317.6|47347.6|47327.6|47323.4|47303.4|42
1649440500000|2022-04-08 17:55:00|47334.1|47314.1|47337.6|47317.6|47337.6|47317.6|47314.4|47294.4|135
1649440800000|2022-04-08 18:00:00|47333.4|47313.4|47312.7|47292.7|47335.9|47315.9|47302.6|47282.6|26
1649441100000|2022-04-08 18:05:00|47313.4|47293.4|47340.9|47320.9|47340.9|47320.9|47312.7|47292.7|36
1649441400000|2022-04-08 18:10:00|47341.6|47321.6|47357.7|47337.7|47357.7|47337.7|47341.6|47321.6|29
1649441700000|2022-04-08 18:15:00|47358.4|47338.4|47365.9|47345.9|47382.7|47362.7|47358.4|47338.4|103
1649442000000|2022-04-08 18:20:00|47367.7|47347.7|47365.2|47345.2|47370.9|47350.9|47359.4|47339.4|100
1649442300000|2022-04-08 18:25:00|47362.7|47342.7|47333.4|47313.4|47366.9|47346.9|47330.9|47310.9|37
1649442600000|2022-04-08 18:30:00|47332.7|47312.7|47340.2|47320.2|47340.2|47320.2|47330.9|47310.9|21
1649442900000|2022-04-08 18:35:00|47339.5|47319.5|47345.2|47325.2|47345.2|47325.2|47337.7|47317.7|22
1649443200000|2022-04-08 18:40:00|47343.4|47323.4|47352.7|47332.7|47362.7|47342.7|47342.7|47322.7|134
1649443500000|2022-04-08 18:45:00|47354.2|47334.2|47353.5|47333.5|47357.7|47337.7|47351|47331|68
1649443800000|2022-04-08 18:50:00|47354.2|47334.2|47372.7|47352.7|47380.2|47360.2|47353.5|47333.5|33
1649444100000|2022-04-08 18:55:00|47375.2|47355.2|47357.7|47337.7|47375.2|47355.2|47357.7|47337.7|18
1649444400000|2022-04-08 19:00:00|47357|47337|47343.5|47323.5|47357.7|47337.7|47343.5|47323.5|24
1649444700000|2022-04-08 19:05:00|47346|47326|47356.3|47336.3|47358|47338|47342.7|47322.7|25
1649445000000|2022-04-08 19:10:00|47357|47337|47383.8|47363.8|47386.3|47366.3|47352.7|47332.7|19
1649445300000|2022-04-08 19:15:00|47381.3|47361.3|47371.3|47351.3|47381.3|47361.3|47369.5|47349.5|13
1649445600000|2022-04-08 19:20:00|47369.5|47349.5|47370.5|47350.5|47374.5|47354.5|47361.3|47341.3|20
1649445900000|2022-04-08 19:25:00|47371.3|47351.3|47386.3|47366.3|47386.3|47366.3|47371.3|47351.3|13
1649446200000|2022-04-08 19:30:00|47388.1|47368.1|47363.8|47343.8|47399.5|47379.5|47362|47342|46
1649446500000|2022-04-08 19:35:00|47364.5|47344.5|47365.6|47345.6|47376.3|47356.3|47359.5|47339.5|21
1649446800000|2022-04-08 19:40:00|47364.8|47344.8|47366.3|47346.3|47376.3|47356.3|47356.3|47336.3|20
1649447100000|2022-04-08 19:45:00|47365.6|47345.6|47340.3|47320.3|47366.3|47346.3|47340.3|47320.3|51
1649447400000|2022-04-08 19:50:00|47337.8|47317.8|47312.1|47292.1|47340.3|47320.3|47311.3|47291.3|48
1649447700000|2022-04-08 19:55:00|47311.3|47291.3|47311.3|47291.3|47318.1|47298.1|47291.3|47271.3|69
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47329.6|47309.6|47329.6|47309.6|47314.6|47294.6|22
1649448300000|2022-04-08 20:05:00|47332.1|47312.1|47341.4|47321.4|47341.4|47321.4|47331.3|47311.3|6
1649448600000|2022-04-08 20:10:00|47343.9|47323.9|47346.4|47326.4|47351.4|47331.4|47341.4|47321.4|14
1649448900000|2022-04-08 20:15:00|47342.8|47322.8|47347.4|47327.4|47347.4|47327.4|47340.6|47320.6|15
1649449200000|2022-04-08 20:20:00|47348.9|47328.9|47344.6|47324.6|47348.9|47328.9|47344.6|47324.6|11
1649449500000|2022-04-08 20:25:00|47347.1|47327.1|47358.1|47338.1|47362.1|47342.1|47344.6|47324.6|26
1649449800000|2022-04-08 20:30:00|47357.4|47337.4|47339.6|47319.6|47357.4|47337.4|47337.9|47317.9|13
1649450100000|2022-04-08 20:35:00|47341.4|47321.4|47343.6|47323.6|47344.6|47324.6|47341.4|47321.4|9
1649450400000|2022-04-08 20:40:00|47345.4|47325.4|47345.4|47325.4|47347.1|47327.1|47340.4|47320.4|24
1649450700000|2022-04-08 20:45:00|47344.6|47324.6|47359.6|47339.6|47359.6|47339.6|47337.9|47317.9|48
1649451000000|2022-04-08 20:50:00|47362.9|47342.9|47367.2|47347.2|47369.6|47349.6|47362.9|47342.9|19
1649451300000|2022-04-08 20:55:00|47369.7|47349.7|47367.2|47347.2|47369.7|47349.7|47362.9|47342.9|46
1649628000000|2022-04-10 22:00:00|47438.2|47418.2|47457.7|47437.7|47475.2|47455.2|47400.2|47380.2|81
1649628300000|2022-04-10 22:05:00|47457|47437|47452|47432|47457|47437|47447|47427|31
1649628600000|2022-04-10 22:10:00|47451.4|47431.4|47434.6|47414.6|47467.1|47447.1|47433.9|47413.9|45
1649628900000|2022-04-10 22:15:00|47432.7|47412.7|47449.6|47429.6|47449.6|47429.6|47432.7|47412.7|6
1649629200000|2022-04-10 22:20:00|47450.2|47430.2|47406.4|47386.4|47452.1|47432.1|47406.4|47386.4|26
1649629500000|2022-04-10 22:25:00|47402.7|47382.7|47402.1|47382.1|47402.7|47382.7|47398.9|47378.9|18
1649629800000|2022-04-10 22:30:00|47399.6|47379.6|47387.7|47367.7|47408.9|47388.9|47387.7|47367.7|24
1649630100000|2022-04-10 22:35:00|47389.6|47369.6|47366.4|47346.4|47389.6|47369.6|47364.6|47344.6|13
1649630400000|2022-04-10 22:40:00|47364.6|47344.6|47359.6|47339.6|47364.6|47344.6|47349.6|47329.6|11
1649630700000|2022-04-10 22:45:00|47361.4|47341.4|47372.1|47352.1|47372.1|47352.1|47359.6|47339.6|14
1649631000000|2022-04-10 22:50:00|47369.6|47349.6|47359|47339|47369.6|47349.6|47354.6|47334.6|9
1649631300000|2022-04-10 22:55:00|47359.6|47339.6|47381.6|47361.6|47387.8|47367.8|47359.6|47339.6|14
1649631600000|2022-04-10 23:00:00|47385.3|47365.3|47314|47294|47385.3|47365.3|47307.8|47287.8|47
1649631900000|2022-04-10 23:05:00|47311.5|47291.5|47334.6|47314.6|47337.8|47317.8|47304.6|47284.6|35
1649632200000|2022-04-10 23:10:00|47332.8|47312.8|47267.8|47247.8|47334.6|47314.6|47267.8|47247.8|86
1649632500000|2022-04-10 23:15:00|47265.9|47245.9|47187.8|47167.8|47268.4|47248.4|47187.8|47167.8|112
1649632800000|2022-04-10 23:20:00|47185.9|47165.9|47243.4|47223.4|47243.4|47223.4|47185.9|47165.9|25
1649633100000|2022-04-10 23:25:00|47241.6|47221.6|47238.5|47218.5|47243.4|47223.4|47223.4|47203.4|159
1649633400000|2022-04-10 23:30:00|47236.6|47216.6|47248.5|47228.5|47251|47231|47236|47216|10
1649633700000|2022-04-10 23:35:00|47246|47226|47224.1|47204.1|47250.3|47230.3|47223.5|47203.5|22
1649634000000|2022-04-10 23:40:00|47222.8|47202.8|47191.6|47171.6|47222.8|47202.8|47191.6|47171.6|22
1649634300000|2022-04-10 23:45:00|47190.3|47170.3|47168.5|47148.5|47190.3|47170.3|47119.1|47099.1|82
1649634600000|2022-04-10 23:50:00|47166|47146|47173.5|47153.5|47185.3|47165.3|47165.3|47145.3|14
1649634900000|2022-04-10 23:55:00|47171|47151|47142.8|47122.8|47171|47151|47125.3|47105.3|62
1649635200000|2022-04-11 00:00:00|47136|47116|47089.1|47069.1|47164.1|47144.1|47066|47046|147
1649635500000|2022-04-11 00:05:00|47091|47071|47079.1|47059.1|47102.9|47082.9|47063.5|47043.5|55
1649635800000|2022-04-11 00:10:00|47078.5|47058.5|47121.7|47101.7|47121.7|47101.7|47073.5|47053.5|26
1649636100000|2022-04-11 00:15:00|47123.5|47103.5|47161|47141|47165.4|47145.4|47121.7|47101.7|43
1649636400000|2022-04-11 00:20:00|47161.7|47141.7|47154.2|47134.2|47163.5|47143.5|47131.7|47111.7|34
1649636700000|2022-04-11 00:25:00|47156|47136|47164.2|47144.2|47166|47146|47156|47136|38
1649637000000|2022-04-11 00:30:00|47161|47141|47148.5|47128.5|47166|47146|47145.4|47125.4|32
1649637300000|2022-04-11 00:35:00|47147.3|47127.3|47156.7|47136.7|47156.7|47136.7|47141|47121|48
1649637600000|2022-04-11 00:40:00|47166|47146|47156.1|47136.1|47171|47151|47156.1|47136.1|22
1649637900000|2022-04-11 00:45:00|47160.4|47140.4|47164.2|47144.2|47177.3|47157.3|47160.4|47140.4|23
1649638200000|2022-04-11 00:50:00|47166.1|47146.1|47166.1|47146.1|47179.8|47159.8|47156.1|47136.1|44
1649638500000|2022-04-11 00:55:00|47166.7|47146.7|47168|47148|47175.5|47155.5|47166.7|47146.7|16
1649638800000|2022-04-11 01:00:00|47169.9|47149.9|47154.2|47134.2|47176.7|47156.7|47115.5|47095.5|139
1649639100000|2022-04-11 01:05:00|47152.4|47132.4|47201.1|47181.1|47212.9|47192.9|47143.6|47123.6|76
1649639400000|2022-04-11 01:10:00|47200.4|47180.4|47200.4|47180.4|47206.8|47186.8|47186.7|47166.7|50
1649639700000|2022-04-11 01:15:00|47198.6|47178.6|47178|47158|47198.6|47178.6|47168.6|47148.6|49
1649640000000|2022-04-11 01:20:00|47176.1|47156.1|47181.1|47161.1|47188|47168|47153.6|47133.6|41
1649640300000|2022-04-11 01:25:00|47183|47163|47158|47138|47190.5|47170.5|47153.6|47133.6|21
1649640600000|2022-04-11 01:30:00|47156.1|47136.1|47121.1|47101.1|47156.1|47136.1|47081.8|47061.8|149
1649640900000|2022-04-11 01:35:00|47120.5|47100.5|47058.6|47038.6|47120.5|47100.5|47051.1|47031.1|122
1649641200000|2022-04-11 01:40:00|47058|47038|47059.3|47039.3|47076.8|47056.8|47033.6|47013.6|74
1649641500000|2022-04-11 01:45:00|47058.6|47038.6|47076.1|47056.1|47098.6|47078.6|47058|47038|112
1649641800000|2022-04-11 01:50:00|47074.3|47054.3|47056.1|47036.1|47095.5|47075.5|47056.1|47036.1|49
1649642100000|2022-04-11 01:55:00|47051.8|47031.8|47063.7|47043.7|47069.3|47049.3|47040.5|47020.5|52
1649642400000|2022-04-11 02:00:00|47061.8|47041.8|46978|46958|47064.3|47044.3|46978|46958|173
1649642700000|2022-04-11 02:05:00|46976.2|46956.2|46946.2|46926.2|46999.2|46979.2|46936.2|46916.2|208
1649643000000|2022-04-11 02:10:00|46946.8|46926.8|46935|46915|46959.3|46939.3|46935|46915|143
1649643300000|2022-04-11 02:15:00|46934.3|46914.3|46897.5|46877.5|46941.8|46921.8|46896.8|46876.8|143
1649643600000|2022-04-11 02:20:00|46896.8|46876.8|46883.7|46863.7|46907.5|46887.5|46878|46858|94
1649643900000|2022-04-11 02:25:00|46881.8|46861.8|46911.8|46891.8|46912.5|46892.5|46876.8|46856.8|55
1649644200000|2022-04-11 02:30:00|46909.3|46889.3|46931.8|46911.8|46940.6|46920.6|46898.1|46878.1|77
1649644500000|2022-04-11 02:35:00|46930|46910|46970|46950|46970|46950|46925.6|46905.6|83
1649644800000|2022-04-11 02:40:00|46968.1|46948.1|46986.3|46966.3|46993.8|46973.8|46966.3|46946.3|39
1649645100000|2022-04-11 02:45:00|46988.1|46968.1|46945|46925|46988.1|46968.1|46943.1|46923.1|32
1649645400000|2022-04-11 02:50:00|46943.1|46923.1|46936.9|46916.9|46943.1|46923.1|46927.5|46907.5|51
1649645700000|2022-04-11 02:55:00|46934.4|46914.4|46931.9|46911.9|46948.1|46928.1|46927.5|46907.5|46
1649646000000|2022-04-11 03:00:00|46930|46910|46937.5|46917.5|46945|46925|46915|46895|65
1649646300000|2022-04-11 03:05:00|46938.2|46918.2|46953.8|46933.8|46957.5|46937.5|46928.2|46908.2|32
1649646600000|2022-04-11 03:10:00|46953.2|46933.2|46967.5|46947.5|46975|46955|46934.4|46914.4|30
1649646900000|2022-04-11 03:15:00|46965|46945|46995|46975|46995.7|46975.7|46958.2|46938.2|29
1649647200000|2022-04-11 03:20:00|46996.9|46976.9|46986.9|46966.9|47016.9|46996.9|46979.4|46959.4|114
1649647500000|2022-04-11 03:25:00|46984.4|46964.4|46986.9|46966.9|46995|46975|46969.4|46949.4|27
1649647800000|2022-04-11 03:30:00|46985.1|46965.1|46958.8|46938.8|46985.1|46965.1|46942.6|46922.6|25
1649648100000|2022-04-11 03:35:00|46958.2|46938.2|46957.6|46937.6|46969.4|46949.4|46953.8|46933.8|25
1649648400000|2022-04-11 03:40:00|46961.9|46941.9|46948.2|46928.2|46966.9|46946.9|46943.8|46923.8|19
1649648700000|2022-04-11 03:45:00|46947.6|46927.6|46950.1|46930.1|46957.6|46937.6|46946.9|46926.9|11
1649649000000|2022-04-11 03:50:00|46947.6|46927.6|46947.6|46927.6|46956.9|46936.9|46943.2|46923.2|121
1649649300000|2022-04-11 03:55:00|46945.7|46925.7|46972|46952|46974.4|46954.4|46941.9|46921.9|27
1649649600000|2022-04-11 04:00:00|46965.1|46945.1|46947.6|46927.6|46975.1|46955.1|46945.1|46925.1|26
1649649900000|2022-04-11 04:05:00|46950.1|46930.1|46960.7|46940.7|46960.7|46940.7|46942.6|46922.6|19
1649650200000|2022-04-11 04:10:00|46961.4|46941.4|46967.6|46947.6|46968.2|46948.2|46960.7|46940.7|9
1649650500000|2022-04-11 04:15:00|46965.7|46945.7|46947.6|46927.6|46965.7|46945.7|46945.8|46925.8|24
1649650800000|2022-04-11 04:20:00|46949.5|46929.5|46954.5|46934.5|46959.5|46939.5|46949.5|46929.5|21
1649651100000|2022-04-11 04:25:00|46952.6|46932.6|46962.6|46942.6|46990.1|46970.1|46952.6|46932.6|45
1649651400000|2022-04-11 04:30:00|46964.5|46944.5|46932.6|46912.6|46964.5|46944.5|46932.6|46912.6|31
1649651700000|2022-04-11 04:35:00|46930.8|46910.8|46920.1|46900.1|46930.8|46910.8|46913.3|46893.3|30
1649652000000|2022-04-11 04:40:00|46922|46902|46932.6|46912.6|46932.6|46912.6|46912|46892|37
1649652300000|2022-04-11 04:45:00|46933.3|46913.3|46948.3|46928.3|46948.3|46928.3|46932.6|46912.6|27
1649652600000|2022-04-11 04:50:00|46950.2|46930.2|46975.8|46955.8|46975.8|46955.8|46948.3|46928.3|34
1649652900000|2022-04-11 04:55:00|46975.2|46955.2|46988.3|46968.3|46992.7|46972.7|46966.4|46946.4|26
1649653200000|2022-04-11 05:00:00|46987.7|46967.7|46971.4|46951.4|46992|46972|46953.3|46933.3|96
1649653500000|2022-04-11 05:05:00|46976.4|46956.4|46971.4|46951.4|46980.8|46960.8|46966.4|46946.4|37
1649653800000|2022-04-11 05:10:00|46970.8|46950.8|46960.1|46940.1|46970.8|46950.8|46953.3|46933.3|29
1649654100000|2022-04-11 05:15:00|46962|46942|46969.5|46949.5|46969.5|46949.5|46958.3|46938.3|16
1649654400000|2022-04-11 05:20:00|46972|46952|46950.8|46930.8|46989.5|46969.5|46950.8|46930.8|40
1649654700000|2022-04-11 05:25:00|46945.8|46925.8|46932.7|46912.7|46945.8|46925.8|46930.2|46910.2|31
1649655000000|2022-04-11 05:30:00|46930.8|46910.8|46979.5|46959.5|47008.3|46988.3|46930.2|46910.2|137
1649655300000|2022-04-11 05:35:00|46976.4|46956.4|47012.7|46992.7|47012.7|46992.7|46950.8|46930.8|57
1649655600000|2022-04-11 05:40:00|47013.3|46993.3|47010.2|46990.2|47032.7|47012.7|47007.7|46987.7|51
1649655900000|2022-04-11 05:45:00|47009.6|46989.6|47004.6|46984.6|47010.8|46990.8|46992.7|46972.7|35
1649656200000|2022-04-11 05:50:00|47002.7|46982.7|46997.7|46977.7|47023.3|47003.3|46997.7|46977.7|47
1649656500000|2022-04-11 05:55:00|46997.1|46977.1|47007.1|46987.1|47007.1|46987.1|46965.8|46945.8|73
1649656800000|2022-04-11 06:00:00|47007.7|46987.7|47043.9|47023.9|47043.9|47023.9|47007.1|46987.1|33
1649657100000|2022-04-11 06:05:00|47045.8|47025.8|47015.2|46995.2|47064.6|47044.6|47015.2|46995.2|82
1649657400000|2022-04-11 06:10:00|47014.6|46994.6|47014.6|46994.6|47038.3|47018.3|46998.3|46978.3|68
1649657700000|2022-04-11 06:15:00|47014|46994|47042.1|47022.1|47042.1|47022.1|47002.1|46982.1|43
1649658000000|2022-04-11 06:20:00|47044.6|47024.6|46988.3|46968.3|47044.6|47024.6|46973.3|46953.3|77
1649658300000|2022-04-11 06:25:00|46985.8|46965.8|46979.6|46959.6|47005.8|46985.8|46970.2|46950.2|33
1649658600000|2022-04-11 06:30:00|46983.4|46963.4|46979|46959|46987.7|46967.7|46959.6|46939.6|60
1649658900000|2022-04-11 06:35:00|46977.1|46957.1|46927.1|46907.1|46981.5|46961.5|46927.1|46907.1|85
1649659200000|2022-04-11 06:40:00|46926.5|46906.5|46954|46934|46956.5|46936.5|46921.5|46901.5|102
1649659500000|2022-04-11 06:45:00|46951.5|46931.5|46952.1|46932.1|46964.6|46944.6|46936.5|46916.5|64
1649659800000|2022-04-11 06:50:00|46951.5|46931.5|46893.4|46873.4|46951.5|46931.5|46885.3|46865.3|95
1649660100000|2022-04-11 06:55:00|46889|46869|46909|46889|46919|46899|46889|46869|50
1649660400000|2022-04-11 07:00:00|46906.5|46886.5|46919|46899|46929.7|46909.7|46891.5|46871.5|129
1649660700000|2022-04-11 07:05:00|46918.4|46898.4|46808.4|46788.4|46918.4|46898.4|46791.5|46771.5|517
1649661000000|2022-04-11 07:10:00|46802.2|46782.2|46806.5|46786.5|46814|46794|46793.4|46773.4|230
1649661300000|2022-04-11 07:15:00|46804|46784|46811.5|46791.5|46821.6|46801.6|46796.5|46776.5|446
1649661600000|2022-04-11 07:20:00|46809.7|46789.7|46774.7|46754.7|46822.2|46802.2|46767.8|46747.8|229
1649661900000|2022-04-11 07:25:00|46770.3|46750.3|46801.5|46781.5|46801.5|46781.5|46769.7|46749.7|89
1649662200000|2022-04-11 07:30:00|46803.4|46783.4|46807.2|46787.2|46809.7|46789.7|46778.4|46758.4|146
1649662500000|2022-04-11 07:35:00|46808.4|46788.4|46805.3|46785.3|46825.3|46805.3|46793.5|46773.5|126
1649662800000|2022-04-11 07:40:00|46807.2|46787.2|46797.8|46777.8|46817.2|46797.2|46792.2|46772.2|117
1649663100000|2022-04-11 07:45:00|46800.3|46780.3|46807.8|46787.8|46820.3|46800.3|46789.7|46769.7|48
1649663400000|2022-04-11 07:50:00|46812.8|46792.8|46805.3|46785.3|46829.1|46809.1|46796.6|46776.6|71
1649663700000|2022-04-11 07:55:00|46804.7|46784.7|46853.5|46833.5|46853.5|46833.5|46799.7|46779.7|84
1649664000000|2022-04-11 08:00:00|46851.6|46831.6|46851|46831|46857.9|46837.9|46823.5|46803.5|101
1649664300000|2022-04-11 08:05:00|46850.4|46830.4|46797.2|46777.2|46850.4|46830.4|46787.2|46767.2|121
1649664600000|2022-04-11 08:10:00|46799.7|46779.7|46896.6|46876.6|46901|46881|46799.7|46779.7|173
1649664900000|2022-04-11 08:15:00|46901.6|46881.6|46898.5|46878.5|46938.5|46918.5|46889.8|46869.8|157
1649665200000|2022-04-11 08:20:00|46897.9|46877.9|46897.3|46877.3|46916|46896|46881.6|46861.6|165
1649665500000|2022-04-11 08:25:00|46897.9|46877.9|46910.4|46890.4|46922.9|46902.9|46853.5|46833.5|109
1649665800000|2022-04-11 08:30:00|46909.1|46889.1|46991|46971|46997.3|46977.3|46902.3|46882.3|169
1649666100000|2022-04-11 08:35:00|46992.3|46972.3|47124.2|47104.2|47152.9|47132.9|46990.4|46970.4|387
1649666400000|2022-04-11 08:40:00|47126|47106|47175.4|47155.4|47197.9|47177.9|47126|47106|196
1649666700000|2022-04-11 08:45:00|47176.1|47156.1|47218.6|47198.6|47226.1|47206.1|47165.4|47145.4|159
1649667000000|2022-04-11 08:50:00|47224.8|47204.8|47193.6|47173.6|47227.9|47207.9|47187.3|47167.3|100
1649667300000|2022-04-11 08:55:00|47203.6|47183.6|47203.6|47183.6|47216.1|47196.1|47194.8|47174.8|89
1649667600000|2022-04-11 09:00:00|47205.4|47185.4|47180.5|47160.5|47226.1|47206.1|47178|47158|70
1649667900000|2022-04-11 09:05:00|47183.6|47163.6|47176.1|47156.1|47202.3|47182.3|47168|47148|74
1649668200000|2022-04-11 09:10:00|47178.6|47158.6|47185.5|47165.5|47208|47188|47178|47158|74
1649668500000|2022-04-11 09:15:00|47188|47168|47211.1|47191.1|47211.1|47191.1|47185.5|47165.5|48
1649668800000|2022-04-11 09:20:00|47213.6|47193.6|47213|47193|47228|47208|47203|47183|79
1649669100000|2022-04-11 09:25:00|47213.6|47193.6|47240.5|47220.5|47242.4|47222.4|47213.6|47193.6|57
1649669400000|2022-04-11 09:30:00|47245.5|47225.5|47279.3|47259.3|47309.2|47289.2|47241.1|47221.1|286
1649669700000|2022-04-11 09:35:00|47279.9|47259.9|47277.4|47257.4|47299.3|47279.3|47276.8|47256.8|53
1649670000000|2022-04-11 09:40:00|47276.8|47256.8|47286.8|47266.8|47291.8|47271.8|47256.8|47236.8|56
1649670300000|2022-04-11 09:45:00|47284.3|47264.3|47286.8|47266.8|47324.9|47304.9|47284.3|47264.3|83
1649670600000|2022-04-11 09:50:00|47287.4|47267.4|47299.9|47279.9|47307.4|47287.4|47287.4|47267.4|30
1649670900000|2022-04-11 09:55:00|47300.5|47280.5|47291.8|47271.8|47323|47303|47286.8|47266.8|55
1649671200000|2022-04-11 10:00:00|47294.3|47274.3|47279.3|47259.3|47301.8|47281.8|47261.8|47241.8|56
1649671500000|2022-04-11 10:05:00|47279.9|47259.9|47274.9|47254.9|47294.3|47274.3|47271.8|47251.8|41
1649671800000|2022-04-11 10:10:00|47274.3|47254.3|47263.1|47243.1|47294.9|47274.9|47261.8|47241.8|33
1649672100000|2022-04-11 10:15:00|47263.7|47243.7|47272.4|47252.4|47272.4|47252.4|47247.4|47227.4|62
1649672400000|2022-04-11 10:20:00|47273.1|47253.1|47226.2|47206.2|47274.9|47254.9|47216.8|47196.8|62
1649672700000|2022-04-11 10:25:00|47228.1|47208.1|47211.8|47191.8|47248.1|47228.1|47211.2|47191.2|104
1649673000000|2022-04-11 10:30:00|47201.2|47181.2|47191.8|47171.8|47201.2|47181.2|47186.2|47166.2|54
1649673300000|2022-04-11 10:35:00|47190|47170|47201.2|47181.2|47211.2|47191.2|47186.8|47166.8|33
1649673600000|2022-04-11 10:40:00|47199.4|47179.4|47196.9|47176.9|47219.4|47199.4|47193.7|47173.7|48
1649673900000|2022-04-11 10:45:00|47195|47175|47162.5|47142.5|47196.9|47176.9|47147.5|47127.5|82
1649674200000|2022-04-11 10:50:00|47164.4|47144.4|47165|47145|47179.4|47159.4|47157.5|47137.5|40
1649674500000|2022-04-11 10:55:00|47166.9|47146.9|47148.1|47128.1|47167.5|47147.5|47130|47110|334
1649674800000|2022-04-11 11:00:00|47148.8|47128.8|47140|47120|47180.6|47160.6|47135|47115|99
1649675100000|2022-04-11 11:05:00|47142.5|47122.5|47144.4|47124.4|47166.3|47146.3|47139.4|47119.4|44
1649675400000|2022-04-11 11:10:00|47145|47125|47135|47115|47147.5|47127.5|47122.5|47102.5|40
1649675700000|2022-04-11 11:15:00|47134.4|47114.4|47091.3|47071.3|47151.9|47131.9|47089.4|47069.4|89
1649676000000|2022-04-11 11:20:00|47089.4|47069.4|47069.4|47049.4|47101.9|47081.9|47066.9|47046.9|86
1649676300000|2022-04-11 11:25:00|47064.4|47044.4|47051.9|47031.9|47090|47070|47045|47025|126
1649676600000|2022-04-11 11:30:00|47055|47035|47001.3|46981.3|47091.9|47071.9|46991.9|46971.9|251
1649676900000|2022-04-11 11:35:00|47003.8|46983.8|46994.4|46974.4|47041.9|47021.9|46976.3|46956.3|237
1649677200000|2022-04-11 11:40:00|46996.3|46976.3|46991.9|46971.9|47002.6|46982.6|46979.4|46959.4|61
1649677500000|2022-04-11 11:45:00|46990.1|46970.1|46895.1|46875.1|46991.9|46971.9|46892|46872|200
1649677800000|2022-04-11 11:50:00|46897|46877|46825.1|46805.1|46917.6|46897.6|46817|46797|405
1649678100000|2022-04-11 11:55:00|46827|46807|46874.5|46854.5|46874.5|46854.5|46820.1|46800.1|481
1649678400000|2022-04-11 12:00:00|46857|46837|46890.1|46870.1|46896.4|46876.4|46852|46832|155
1649678700000|2022-04-11 12:05:00|46887|46867|46874.5|46854.5|46894.5|46874.5|46861.4|46841.4|152
1649679000000|2022-04-11 12:10:00|46867|46847|46887.6|46867.6|46894.5|46874.5|46862.6|46842.6|508
1649679300000|2022-04-11 12:15:00|46892.6|46872.6|46913.9|46893.9|46930.7|46910.7|46890.7|46870.7|440
1649679600000|2022-04-11 12:20:00|46916.4|46896.4|46910.8|46890.8|46923.3|46903.3|46905.1|46885.1|152
1649679900000|2022-04-11 12:25:00|46912.6|46892.6|46924.5|46904.5|46927|46907|46910.1|46890.1|750
1649680200000|2022-04-11 12:30:00|46926.4|46906.4|46811.4|46791.4|46927|46907|46802.7|46782.7|922
1649680500000|2022-04-11 12:35:00|46809.5|46789.5|46807.7|46787.7|46822.7|46802.7|46798.9|46778.9|456
1649680800000|2022-04-11 12:40:00|46808.3|46788.3|46837|46817|46854.5|46834.5|46801.4|46781.4|274
1649681100000|2022-04-11 12:45:00|46832.7|46812.7|46825.2|46805.2|46841.4|46821.4|46804.6|46784.6|226
1649681400000|2022-04-11 12:50:00|46823.3|46803.3|46835.8|46815.8|46835.8|46815.8|46792.1|46772.1|299
1649681700000|2022-04-11 12:55:00|46837.7|46817.7|46844.6|46824.6|46872.7|46852.7|46803.9|46783.9|232
1649682000000|2022-04-11 13:00:00|46846.4|46826.4|46900.8|46880.8|46925.8|46905.8|46788.3|46768.3|529
1649682300000|2022-04-11 13:05:00|46898.3|46878.3|46858.3|46838.3|46920.8|46900.8|46845.8|46825.8|288
1649682600000|2022-04-11 13:10:00|46857.7|46837.7|46798.3|46778.3|46857.7|46837.7|46755.8|46735.8|485
1649682900000|2022-04-11 13:15:00|46803.3|46783.3|46814|46794|46848.3|46828.3|46775.8|46755.8|369
1649683200000|2022-04-11 13:20:00|46815.8|46795.8|46799.6|46779.6|46818.3|46798.3|46769.6|46749.6|404
1649683500000|2022-04-11 13:25:00|46800.2|46780.2|46697.1|46677.1|46824|46804|46687.1|46667.1|492
1649683800000|2022-04-11 13:30:00|46699.6|46679.6|46648.4|46628.4|46722.1|46702.1|46619.6|46599.6|762
1649684100000|2022-04-11 13:35:00|46647.8|46627.8|46676.5|46656.5|46693.4|46673.4|46616.5|46596.5|483
1649684400000|2022-04-11 13:40:00|46679|46659|46640.9|46620.9|46688.4|46668.4|46634|46614|462
1649684700000|2022-04-11 13:45:00|46646.5|46626.5|46676.5|46656.5|46692.8|46672.8|46628.4|46608.4|589
1649685000000|2022-04-11 13:50:00|46671.5|46651.5|46681.5|46661.5|46710.9|46690.9|46652.8|46632.8|354
1649685300000|2022-04-11 13:55:00|46683.4|46663.4|46721.5|46701.5|46724|46704|46639|46619|345
1649685600000|2022-04-11 14:00:00|46724|46704|46780.3|46760.3|46780.3|46760.3|46717.8|46697.8|376
1649685900000|2022-04-11 14:05:00|46778.4|46758.4|46780.3|46760.3|46795.3|46775.3|46751.6|46731.6|300
1649686200000|2022-04-11 14:10:00|46777.8|46757.8|46754.1|46734.1|46778.4|46758.4|46746.6|46726.6|325
1649686500000|2022-04-11 14:15:00|46751.6|46731.6|46764.7|46744.7|46777.2|46757.2|46739.1|46719.1|1540
1649686800000|2022-04-11 14:20:00|46767.2|46747.2|46754.7|46734.7|46789.7|46769.7|46739.1|46719.1|346
1649687100000|2022-04-11 14:25:00|46752.8|46732.8|46695.4|46675.4|46775.3|46755.3|46674.7|46654.7|412
1649687400000|2022-04-11 14:30:00|46694.7|46674.7|46689.7|46669.7|46760.4|46740.4|46669.7|46649.7|410
1649687700000|2022-04-11 14:35:00|46687.9|46667.9|46674.8|46654.8|46690.4|46670.4|46654.1|46634.1|362
1649688000000|2022-04-11 14:40:00|46672.9|46652.9|46667.9|46647.9|46706.6|46686.6|46655.4|46635.4|317
1649688300000|2022-04-11 14:45:00|46667.3|46647.3|46742.9|46722.9|46748.5|46728.5|46664.8|46644.8|378
1649688600000|2022-04-11 14:50:00|46740.4|46720.4|46734.8|46714.8|46772.9|46752.9|46732.3|46712.3|782
1649688900000|2022-04-11 14:55:00|46732.9|46712.9|46689.2|46669.2|46732.9|46712.9|46689.2|46669.2|269
1649689200000|2022-04-11 15:00:00|46688.6|46668.6|46654.2|46634.2|46703.6|46683.6|46649.2|46629.2|988
1649689500000|2022-04-11 15:05:00|46653.6|46633.6|46649.2|46629.2|46656.7|46636.7|46633.6|46613.6|308
1649689800000|2022-04-11 15:10:00|46648.6|46628.6|46628.5|46608.5|46656.7|46636.7|46623.6|46603.6|518
1649690100000|2022-04-11 15:15:00|46626|46606|46581.1|46561.1|46627.9|46607.9|46569.2|46549.2|500
1649690400000|2022-04-11 15:20:00|46576.7|46556.7|46597.9|46577.9|46611.7|46591.7|46571.7|46551.7|256
1649690700000|2022-04-11 15:25:00|46596|46576|46601.1|46581.1|46616.7|46596.7|46590.4|46570.4|184
1649691000000|2022-04-11 15:30:00|46598|46578|46629.8|46609.8|46634.2|46614.2|46586.7|46566.7|429
1649691300000|2022-04-11 15:35:00|46630.5|46610.5|46594.9|46574.9|46634.8|46614.8|46579.9|46559.9|355
1649691600000|2022-04-11 15:40:00|46596.7|46576.7|46631.1|46611.1|46646.1|46626.1|46581.1|46561.1|1075
1649691900000|2022-04-11 15:45:00|46629.2|46609.2|46629.3|46609.3|46668|46648|46588.6|46568.6|748
1649692200000|2022-04-11 15:50:00|46629.9|46609.9|46571.1|46551.1|46637.4|46617.4|46561.1|46541.1|480
1649692500000|2022-04-11 15:55:00|46568|46548|46525.5|46505.5|46573|46553|46503.6|46483.6|425
1649692800000|2022-04-11 16:00:00|46524.9|46504.9|46481.2|46461.2|46525.5|46505.5|46481.2|46461.2|428
1649693100000|2022-04-11 16:05:00|46481.8|46461.8|46478|46458|46495.5|46475.5|46472.4|46452.4|370
1649693400000|2022-04-11 16:10:00|46475.5|46455.5|46470.6|46450.6|46502.5|46482.5|46468.7|46448.7|1388
1649693700000|2022-04-11 16:15:00|46471.2|46451.2|46478.7|46458.7|46481.8|46461.8|46462.4|46442.4|284
1649694000000|2022-04-11 16:20:00|46479.3|46459.3|46498.1|46478.1|46505.6|46485.6|46464.3|46444.3|382
1649694300000|2022-04-11 16:25:00|46496.2|46476.2|46458.1|46438.1|46506.2|46486.2|46458.1|46438.1|406
1649694600000|2022-04-11 16:30:00|46465.6|46445.6|46472.5|46452.5|46485|46465|46465.6|46445.6|448
1649694900000|2022-04-11 16:35:00|46473.1|46453.1|46477.5|46457.5|46500.6|46480.6|46464.4|46444.4|289
1649695200000|2022-04-11 16:40:00|46475|46455|46463.2|46443.2|46483.8|46463.8|46455.6|46435.6|388
1649695500000|2022-04-11 16:45:00|46466.3|46446.3|46496.3|46476.3|46501.9|46481.9|46450.7|46430.7|382
1649695800000|2022-04-11 16:50:00|46495.7|46475.7|46446.3|46426.3|46495.7|46475.7|46427.6|46407.6|396
1649696100000|2022-04-11 16:55:00|46445.7|46425.7|46467.5|46447.5|46476.9|46456.9|46431.3|46411.3|2766
1649696400000|2022-04-11 17:00:00|46470.7|46450.7|46476.9|46456.9|46498.2|46478.2|46441.3|46421.3|662
1649696700000|2022-04-11 17:05:00|46478.2|46458.2|46450.1|46430.1|46495|46475|46432.6|46412.6|175
1649697000000|2022-04-11 17:10:00|46448.2|46428.2|46418.2|46398.2|46450.7|46430.7|46402.6|46382.6|163
1649697300000|2022-04-11 17:15:00|46415.7|46395.7|46390.7|46370.7|46434.5|46414.5|46388.8|46368.8|390
1649697600000|2022-04-11 17:20:00|46388.8|46368.8|46397.6|46377.6|46407.6|46387.6|46388.8|46368.8|148
1649697900000|2022-04-11 17:25:00|46397|46377|46412|46392|46420.7|46400.7|46397|46377|348
1649698200000|2022-04-11 17:30:00|46415.1|46395.1|46425.1|46405.1|46427|46407|46405.7|46385.7|81
1649698500000|2022-04-11 17:35:00|46427.6|46407.6|46425.1|46405.1|46435.1|46415.1|46422.6|46402.6|62
1649698800000|2022-04-11 17:40:00|46423.2|46403.2|46420.1|46400.1|46442.6|46422.6|46400.1|46380.1|89
1649699100000|2022-04-11 17:45:00|46417.6|46397.6|46442.6|46422.6|46442.6|46422.6|46415.7|46395.7|61
1649699400000|2022-04-11 17:50:00|46443.2|46423.2|46440.1|46420.1|46449.5|46429.5|46436.4|46416.4|80
1649699700000|2022-04-11 17:55:00|46442|46422|46425.1|46405.1|46452.6|46432.6|46418.3|46398.3|107
1649700000000|2022-04-11 18:00:00|46422|46402|46390.8|46370.8|46423.3|46403.3|46368.3|46348.3|108
1649700300000|2022-04-11 18:05:00|46392.7|46372.7|46456.4|46436.4|46468.9|46448.9|46392.7|46372.7|111
1649700600000|2022-04-11 18:10:00|46453.9|46433.9|46399|46379|46458.9|46438.9|46399|46379|78
1649700900000|2022-04-11 18:15:00|46397.1|46377.1|46401.5|46381.5|46419|46399|46381.5|46361.5|72
1649701200000|2022-04-11 18:20:00|46400.8|46380.8|46413.4|46393.4|46455.9|46435.9|46400.8|46380.8|97
1649701500000|2022-04-11 18:25:00|46411.5|46391.5|46405.9|46385.9|46426.5|46406.5|46402.1|46382.1|59
1649701800000|2022-04-11 18:30:00|46404|46384|46400.9|46380.9|46404|46384|46386.5|46366.5|59
1649702100000|2022-04-11 18:35:00|46402.8|46382.8|46399|46379|46404|46384|46386.5|46366.5|45
1649702400000|2022-04-11 18:40:00|46399.6|46379.6|46404|46384|46409|46389|46392.1|46372.1|36
1649702700000|2022-04-11 18:45:00|46401.5|46381.5|46429|46409|46429|46409|46394|46374|48
1649703000000|2022-04-11 18:50:00|46430.2|46410.2|46419|46399|46445.2|46425.2|46416.5|46396.5|50
1649703300000|2022-04-11 18:55:00|46420.9|46400.9|46415.9|46395.9|46429.6|46409.6|46404|46384|42
1649703600000|2022-04-11 19:00:00|46414|46394|46451.5|46431.5|46466.5|46446.5|46414|46394|65
1649703900000|2022-04-11 19:05:00|46449|46429|46466.6|46446.6|46466.6|46446.6|46446.5|46426.5|30
1649704200000|2022-04-11 19:10:00|46467.2|46447.2|46456.6|46436.6|46469.1|46449.1|46456.6|46436.6|42
1649704500000|2022-04-11 19:15:00|46454.7|46434.7|46451|46431|46461.6|46441.6|46451|46431|27
1649704800000|2022-04-11 19:20:00|46452.9|46432.9|46446.6|46426.6|46456.6|46436.6|46441|46421|53
1649705100000|2022-04-11 19:25:00|46444.7|46424.7|46426|46406|46444.7|46424.7|46416|46396|22
1649705400000|2022-04-11 19:30:00|46424.1|46404.1|46436.6|46416.6|46436.6|46416.6|46424.1|46404.1|40
1649705700000|2022-04-11 19:35:00|46434.1|46414.1|46434.1|46414.1|46444.1|46424.1|46424.7|46404.7|53
1649706000000|2022-04-11 19:40:00|46438.4|46418.4|46444.1|46424.1|46461.6|46441.6|46436.6|46416.6|37
1649706300000|2022-04-11 19:45:00|46444.7|46424.7|46434.7|46414.7|46456|46436|46432.8|46412.8|42
1649706600000|2022-04-11 19:50:00|46432.8|46412.8|46430.4|46410.4|46451|46431|46429.7|46409.7|50
1649706900000|2022-04-11 19:55:00|46432.2|46412.2|46451|46431|46451.6|46431.6|46432.2|46412.2|63
1649707200000|2022-04-11 20:00:00|46453.5|46433.5|46441.7|46421.7|46469.1|46449.1|46434.8|46414.8|82
1649707500000|2022-04-11 20:05:00|46442.3|46422.3|46433.6|46413.6|46446.7|46426.7|46429.2|46409.2|30
1649707800000|2022-04-11 20:10:00|46431.7|46411.7|46442.3|46422.3|46446.7|46426.7|46431.7|46411.7|9
1649708100000|2022-04-11 20:15:00|46439.8|46419.8|46442.3|46422.3|46446.7|46426.7|46439.8|46419.8|13
1649708400000|2022-04-11 20:20:00|46442.9|46422.9|46444.2|46424.2|46446.7|46426.7|46441.7|46421.7|22
1649708700000|2022-04-11 20:25:00|46444.8|46424.8|46406.7|46386.7|46444.8|46424.8|46406.7|46386.7|66
1649709000000|2022-04-11 20:30:00|46409.2|46389.2|46411.7|46391.7|46414.8|46394.8|46399.2|46379.2|34
1649709300000|2022-04-11 20:35:00|46412.9|46392.9|46417.3|46397.3|46427.3|46407.3|46412.9|46392.9|10
1649709600000|2022-04-11 20:40:00|46417.9|46397.9|46432.3|46412.3|46436.7|46416.7|46417.9|46397.9|32
1649709900000|2022-04-11 20:45:00|46428.6|46408.6|46451.7|46431.7|46451.7|46431.7|46426.7|46406.7|28
1649710200000|2022-04-11 20:50:00|46454.2|46434.2|46463|46443|46463|46443|46454.2|46434.2|11
1649710500000|2022-04-11 20:55:00|46463.6|46443.6|46431.8|46411.8|46464.3|46444.3|46431.8|46411.8|103
1649714400000|2022-04-11 22:00:00|46481.9|46461.9|46484.4|46464.4|46498.2|46478.2|46418.8|46398.8|330
1649714700000|2022-04-11 22:05:00|46486.3|46466.3|46484.4|46464.4|46486.9|46466.9|46484.4|46464.4|14
1649715000000|2022-04-11 22:10:00|46483.8|46463.8|46476.9|46456.9|46486.3|46466.3|46474.4|46454.4|17
1649715300000|2022-04-11 22:15:00|46477.5|46457.5|46471.9|46451.9|46477.5|46457.5|46471.9|46451.9|41
1649715600000|2022-04-11 22:20:00|46470|46450|46484.4|46464.4|46484.4|46464.4|46458.1|46438.1|23
1649715900000|2022-04-11 22:25:00|46482.5|46462.5|46484.4|46464.4|46486.9|46466.9|46481.9|46461.9|1
1649716200000|2022-04-11 22:30:00|46485|46465|46494.4|46474.4|46500|46480|46485|46465|20
1649716500000|2022-04-11 22:35:00|46496.9|46476.9|46499.4|46479.4|46499.4|46479.4|46491.9|46471.9|17
1649716800000|2022-04-11 22:40:00|46499.5|46479.5|46499.5|46479.5|46499.5|46479.5|46494.5|46474.5|7
1649717100000|2022-04-11 22:45:00|46500.1|46480.1|46497|46477|46509.5|46489.5|46494.5|46474.5|30
1649717400000|2022-04-11 22:50:00|46496.4|46476.4|46493.9|46473.9|46497|46477|46493.9|46473.9|8
1649717700000|2022-04-11 22:55:00|46492|46472|46467.6|46447.6|46492|46472|46467.6|46447.6|24
1649718000000|2022-04-11 23:00:00|46469.5|46449.5|46464.5|46444.5|46477|46457|46458.9|46438.9|31
1649718300000|2022-04-11 23:05:00|46463.9|46443.9|46457|46437|46465.8|46445.8|46454.5|46434.5|11
1649718600000|2022-04-11 23:10:00|46455.1|46435.1|46425.1|46405.1|46455.1|46435.1|46425.1|46405.1|36
1649718900000|2022-04-11 23:15:00|46427|46407|46432|46412|46432|46412|46425.1|46405.1|12
1649719200000|2022-04-11 23:20:00|46442|46422|46439.5|46419.5|46444.5|46424.5|46437|46417|22
1649719500000|2022-04-11 23:25:00|46440.1|46420.1|46427.6|46407.6|46440.1|46420.1|46414.5|46394.5|37
1649719800000|2022-04-11 23:30:00|46427|46407|46427.1|46407.1|46429.5|46409.5|46424.5|46404.5|12
1649720100000|2022-04-11 23:35:00|46429.6|46409.6|46432.7|46412.7|46433.3|46413.3|46419.6|46399.6|14
1649720400000|2022-04-11 23:40:00|46430.2|46410.2|46400.2|46380.2|46442.1|46422.1|46400.2|46380.2|30
1649720700000|2022-04-11 23:45:00|46399.6|46379.6|46384|46364|46400.9|46380.9|46384|46364|37
1649721000000|2022-04-11 23:50:00|46384.6|46364.6|46399.6|46379.6|46414.6|46394.6|46382.1|46362.1|23
1649721300000|2022-04-11 23:55:00|46397.1|46377.1|46412.7|46392.7|46422.1|46402.1|46392.1|46372.1|20
1649721600000|2022-04-12 00:00:00|46412.1|46392.1|46454.6|46434.6|46477.1|46457.1|46412.1|46392.1|69
1649721900000|2022-04-12 00:05:00|46455.2|46435.2|46481.5|46461.5|46491.5|46471.5|46449.6|46429.6|39
1649722200000|2022-04-12 00:10:00|46482.1|46462.1|46499|46479|46536.5|46516.5|46482.1|46462.1|82
1649722500000|2022-04-12 00:15:00|46499.6|46479.6|46497.1|46477.1|46514.6|46494.6|46489.6|46469.6|72
1649722800000|2022-04-12 00:20:00|46495.3|46475.3|46492.7|46472.7|46502.1|46482.1|46472.1|46452.1|62
1649723100000|2022-04-12 00:25:00|46494.6|46474.6|46500.3|46480.3|46500.3|46480.3|46479.1|46459.1|20
1649723400000|2022-04-12 00:30:00|46500.9|46480.9|46506.6|46486.6|46517.8|46497.8|46499.7|46479.7|56
1649723700000|2022-04-12 00:35:00|46504.7|46484.7|46522.2|46502.2|46534.1|46514.1|46502.2|46482.2|26
1649724000000|2022-04-12 00:40:00|46524.1|46504.1|46511|46491|46541.6|46521.6|46511|46491|77
1649724300000|2022-04-12 00:45:00|46510.4|46490.4|46515.3|46495.3|46519.1|46499.1|46481.6|46461.6|50
1649724600000|2022-04-12 00:50:00|46517.2|46497.2|46494.7|46474.7|46526.6|46506.6|46487.2|46467.2|52
1649724900000|2022-04-12 00:55:00|46494.1|46474.1|46521.6|46501.6|46526|46506|46492.2|46472.2|29
1649725200000|2022-04-12 01:00:00|46517.8|46497.8|46549.1|46529.1|46556.6|46536.6|46517.8|46497.8|212
1649725500000|2022-04-12 01:05:00|46549.7|46529.7|46547.2|46527.2|46561|46541|46536.6|46516.6|67
1649725800000|2022-04-12 01:10:00|46547.8|46527.8|46602.8|46582.8|46604.7|46584.7|46547.8|46527.8|169
1649726100000|2022-04-12 01:15:00|46604.7|46584.7|46591.7|46571.7|46622.2|46602.2|46586.6|46566.6|139
1649726400000|2022-04-12 01:20:00|46592.3|46572.3|46666.7|46646.7|46677.9|46657.9|46592.3|46572.3|213
1649726700000|2022-04-12 01:25:00|46667.3|46647.3|46674.2|46654.2|46676.7|46656.7|46661.7|46641.7|115
1649727000000|2022-04-12 01:30:00|46672.3|46652.3|46718.6|46698.6|46729.2|46709.2|46667.3|46647.3|159
1649727300000|2022-04-12 01:35:00|46718|46698|46739.2|46719.2|46761.7|46741.7|46713.6|46693.6|108
1649727600000|2022-04-12 01:40:00|46738.6|46718.6|46713.6|46693.6|46740.5|46720.5|46698.6|46678.6|88
1649727900000|2022-04-12 01:45:00|46708.6|46688.6|46732.4|46712.4|46732.4|46712.4|46692.9|46672.9|48
1649728200000|2022-04-12 01:50:00|46733|46713|46695.5|46675.5|46738.6|46718.6|46671.1|46651.1|67
1649728500000|2022-04-12 01:55:00|46698|46678|46693.6|46673.6|46710.5|46690.5|46665.5|46645.5|57
1649728800000|2022-04-12 02:00:00|46695.5|46675.5|46653|46633|46708|46688|46650.5|46630.5|79
1649729100000|2022-04-12 02:05:00|46653.6|46633.6|46686.2|46666.2|46686.2|46666.2|46653.6|46633.6|44
1649729400000|2022-04-12 02:10:00|46685.6|46665.6|46698.1|46678.1|46698.1|46678.1|46670.6|46650.6|142
1649729700000|2022-04-12 02:15:00|46700|46680|46685.6|46665.6|46708.1|46688.1|46671.2|46651.2|86
1649730000000|2022-04-12 02:20:00|46683.7|46663.7|46646.8|46626.8|46683.7|46663.7|46643.7|46623.7|76
1649730300000|2022-04-12 02:25:00|46644.3|46624.3|46680.6|46660.6|46691.2|46671.2|46644.3|46624.3|24
1649730600000|2022-04-12 02:30:00|46678.7|46658.7|46735.6|46715.6|46755.6|46735.6|46678.7|46658.7|97
1649730900000|2022-04-12 02:35:00|46736.2|46716.2|46796.8|46776.8|46805.6|46785.6|46736.2|46716.2|86
1649731200000|2022-04-12 02:40:00|46796.2|46776.2|46805.6|46785.6|46808.1|46788.1|46784.3|46764.3|44
1649731500000|2022-04-12 02:45:00|46806.2|46786.2|46789.3|46769.3|46816.2|46796.2|46773.1|46753.1|63
1649731800000|2022-04-12 02:50:00|46791.2|46771.2|46805.6|46785.6|46811.8|46791.8|46790.6|46770.6|50
1649732100000|2022-04-12 02:55:00|46803.1|46783.1|46801.8|46781.8|46808.1|46788.1|46770.6|46750.6|24
1649732400000|2022-04-12 03:00:00|46803.7|46783.7|46788.2|46768.2|46808.7|46788.7|46781.9|46761.9|57
1649732700000|2022-04-12 03:05:00|46788.8|46768.8|46790.7|46770.7|46805.7|46785.7|46766.3|46746.3|60
1649733000000|2022-04-12 03:10:00|46791.3|46771.3|46795.7|46775.7|46800.7|46780.7|46771.9|46751.9|36
1649733300000|2022-04-12 03:15:00|46788.8|46768.8|46750.7|46730.7|46801.9|46781.9|46733.8|46713.8|72
1649733600000|2022-04-12 03:20:00|46752.6|46732.6|46766.3|46746.3|46770.1|46750.1|46734.4|46714.4|41
1649733900000|2022-04-12 03:25:00|46768.2|46748.2|46778.8|46758.8|46786.9|46766.9|46761.3|46741.3|18
1649734200000|2022-04-12 03:30:00|46778.2|46758.2|46741.9|46721.9|46778.2|46758.2|46740|46720|38
1649734500000|2022-04-12 03:35:00|46739.4|46719.4|46721.3|46701.3|46739.4|46719.4|46713.8|46693.8|37
1649734800000|2022-04-12 03:40:00|46720.7|46700.7|46725.7|46705.7|46731.3|46711.3|46716.9|46696.9|20
1649735100000|2022-04-12 03:45:00|46727.6|46707.6|46756.3|46736.3|46770.7|46750.7|46725.7|46705.7|45
1649735400000|2022-04-12 03:50:00|46756.9|46736.9|46758.3|46738.3|46787.7|46767.7|46756.9|46736.9|49
1649735700000|2022-04-12 03:55:00|46756.4|46736.4|46740.8|46720.8|46756.4|46736.4|46739.5|46719.5|16
1649736000000|2022-04-12 04:00:00|46735.8|46715.8|46730.8|46710.8|46737|46717|46730.8|46710.8|20
1649736300000|2022-04-12 04:05:00|46731.4|46711.4|46745.8|46725.8|46745.8|46725.8|46728.3|46708.3|67
1649736600000|2022-04-12 04:10:00|46745.2|46725.2|46742.1|46722.1|46745.8|46725.8|46730.8|46710.8|36
1649736900000|2022-04-12 04:15:00|46742.7|46722.7|46739.6|46719.6|46747.7|46727.7|46732.1|46712.1|19
1649737200000|2022-04-12 04:20:00|46740.8|46720.8|46730.2|46710.2|46742.7|46722.7|46730.2|46710.2|30
1649737500000|2022-04-12 04:25:00|46732.1|46712.1|46707.7|46687.7|46734.6|46714.6|46707.7|46687.7|13
1649737800000|2022-04-12 04:30:00|46709.6|46689.6|46699.7|46679.7|46712.7|46692.7|46683.3|46663.3|78
1649738100000|2022-04-12 04:35:00|46699.1|46679.1|46687.8|46667.8|46699.7|46679.7|46675.8|46655.8|33
1649738400000|2022-04-12 04:40:00|46687.2|46667.2|46685.9|46665.9|46704.7|46684.7|46685.9|46665.9|13
1649738700000|2022-04-12 04:45:00|46686.5|46666.5|46700.3|46680.3|46702.8|46682.8|46686.5|46666.5|18
1649739000000|2022-04-12 04:50:00|46699.7|46679.7|46699.1|46679.1|46702.8|46682.8|46685.9|46665.9|25
1649739300000|2022-04-12 04:55:00|46694.7|46674.7|46670.9|46650.9|46694.7|46674.7|46670.9|46650.9|47
1649739600000|2022-04-12 05:00:00|46672.8|46652.8|46642.8|46622.8|46683.4|46663.4|46627.8|46607.8|112
1649739900000|2022-04-12 05:05:00|46642.2|46622.2|46672.8|46652.8|46672.8|46652.8|46639.7|46619.7|42
1649740200000|2022-04-12 05:10:00|46673.4|46653.4|46735.9|46715.9|46737.8|46717.8|46670.3|46650.3|52
1649740500000|2022-04-12 05:15:00|46737.8|46717.8|46873.4|46853.4|46873.4|46853.4|46737.8|46717.8|213
1649740800000|2022-04-12 05:20:00|46871.5|46851.5|46827.1|46807.1|46871.5|46851.5|46809|46789|90
1649741100000|2022-04-12 05:25:00|46827.7|46807.7|46794.8|46774.8|46862.1|46842.1|46780.4|46760.4|55
1649741400000|2022-04-12 05:30:00|46795.4|46775.4|46769.8|46749.8|46819.8|46799.8|46764.8|46744.8|115
1649741700000|2022-04-12 05:35:00|46769.2|46749.2|46814.8|46794.8|46817.3|46797.3|46769.2|46749.2|49
1649742000000|2022-04-12 05:40:00|46814.2|46794.2|46825.4|46805.4|46826|46806|46784.8|46764.8|44
1649742300000|2022-04-12 05:45:00|46826|46806|46809.1|46789.1|46826|46806|46800.4|46780.4|31
1649742600000|2022-04-12 05:50:00|46812.9|46792.9|46787.9|46767.9|46819.2|46799.2|46769.8|46749.8|73
1649742900000|2022-04-12 05:55:00|46780.4|46760.4|46747.3|46727.3|46780.4|46760.4|46740.4|46720.4|104
1649743200000|2022-04-12 06:00:00|46745.4|46725.4|46737.3|46717.3|46754.2|46734.2|46689.2|46669.2|144
1649743500000|2022-04-12 06:05:00|46737.9|46717.9|46792.3|46772.3|46799.8|46779.8|46737.3|46717.3|65
1649743800000|2022-04-12 06:10:00|46795.4|46775.4|46791|46771|46797.4|46777.4|46787.3|46767.3|51
1649744100000|2022-04-12 06:15:00|46790.4|46770.4|46748.5|46728.5|46795.4|46775.4|46746|46726|77
1649744400000|2022-04-12 06:20:00|46748|46728|46759.9|46739.9|46771.1|46751.1|46735.5|46715.5|47
1649744700000|2022-04-12 06:25:00|46760.5|46740.5|46768|46748|46770.5|46750.5|46756.1|46736.1|29
1649745000000|2022-04-12 06:30:00|46770.5|46750.5|46773|46753|46788|46768|46750.5|46730.5|64
1649745300000|2022-04-12 06:35:00|46772.4|46752.4|46774.9|46754.9|46793|46773|46772.4|46752.4|45
1649745600000|2022-04-12 06:40:00|46776.8|46756.8|46780.5|46760.5|46799.9|46779.9|46764.9|46744.9|64
1649745900000|2022-04-12 06:45:00|46778.6|46758.6|46746.7|46726.7|46781.1|46761.1|46746.7|46726.7|114
1649746200000|2022-04-12 06:50:00|46748.6|46728.6|46734.9|46714.9|46748.6|46728.6|46725.5|46705.5|126
1649746500000|2022-04-12 06:55:00|46733|46713|46719.9|46699.9|46739.9|46719.9|46715.5|46695.5|74
1649746800000|2022-04-12 07:00:00|46718|46698|46711.1|46691.1|46745|46725|46677.5|46657.5|260
1649747100000|2022-04-12 07:05:00|46710.5|46690.5|46690.6|46670.6|46718.6|46698.6|46657.5|46637.5|120
1649747400000|2022-04-12 07:10:00|46693.1|46673.1|46695|46675|46698.1|46678.1|46671.9|46651.9|71
1649747700000|2022-04-12 07:15:00|46697.5|46677.5|46703.7|46683.7|46710.6|46690.6|46675|46655|83
1649748000000|2022-04-12 07:20:00|46698.7|46678.7|46730.6|46710.6|46750.6|46730.6|46688.1|46668.1|109
1649748300000|2022-04-12 07:25:00|46728.7|46708.7|46748.1|46728.1|46820.6|46800.6|46728.7|46708.7|140
1649748600000|2022-04-12 07:30:00|46743.1|46723.1|46811.8|46791.8|46814.3|46794.3|46733.1|46713.1|61
1649748900000|2022-04-12 07:35:00|46811.2|46791.2|46775.5|46755.5|46819.3|46799.3|46773.6|46753.6|93
1649749200000|2022-04-12 07:40:00|46773|46753|46795.5|46775.5|46813.6|46793.6|46772.4|46752.4|76
1649749500000|2022-04-12 07:45:00|46796.1|46776.1|46818.6|46798.6|46821.1|46801.1|46789.9|46769.9|62
1649749800000|2022-04-12 07:50:00|46823.6|46803.6|46890.5|46870.5|46918.6|46898.6|46823.6|46803.6|211
1649750100000|2022-04-12 07:55:00|46888|46868|46860.5|46840.5|46896.1|46876.1|46855.5|46835.5|80
1649750400000|2022-04-12 08:00:00|46857.4|46837.4|46885.5|46865.5|46905.5|46885.5|46855.5|46835.5|89
1649750700000|2022-04-12 08:05:00|46888|46868|46943|46923|46948.6|46928.6|46888|46868|124
1649751000000|2022-04-12 08:10:00|46941.9|46921.9|46893.6|46873.6|46943|46923|46883|46863|132
1649751300000|2022-04-12 08:15:00|46891.1|46871.1|46847.9|46827.9|46891.1|46871.1|46827.9|46807.9|134
1649751600000|2022-04-12 08:20:00|46847.3|46827.3|46834.2|46814.2|46862.3|46842.3|46834.2|46814.2|75
1649751900000|2022-04-12 08:25:00|46824.2|46804.2|46832.3|46812.3|46859.8|46839.8|46811.7|46791.7|86
1649752200000|2022-04-12 08:30:00|46831.7|46811.7|46896.7|46876.7|46911.7|46891.7|46824.8|46804.8|83
1649752500000|2022-04-12 08:35:00|46899.2|46879.2|46936.8|46916.8|46936.8|46916.8|46896.7|46876.7|73
1649752800000|2022-04-12 08:40:00|46939.8|46919.8|47009.7|46989.7|47034.3|47014.3|46939.3|46919.3|431
1649753100000|2022-04-12 08:45:00|47007.8|46987.8|46967.8|46947.8|47015.9|46995.9|46953.4|46933.4|76
1649753400000|2022-04-12 08:50:00|46968.4|46948.4|46969.1|46949.1|46984.7|46964.7|46966.6|46946.6|89
1649753700000|2022-04-12 08:55:00|46974.1|46954.1|46961.6|46941.6|46984.1|46964.1|46959.1|46939.1|78
1649754000000|2022-04-12 09:00:00|46962.2|46942.2|46943.6|46923.6|46981.6|46961.6|46943.6|46923.6|102
1649754300000|2022-04-12 09:05:00|46941.1|46921.1|46902.8|46882.8|46944.1|46924.1|46900.3|46880.3|77
1649754600000|2022-04-12 09:10:00|46903.4|46883.4|46909.7|46889.7|46932.2|46912.2|46903.4|46883.4|52
1649754900000|2022-04-12 09:15:00|46907.2|46887.2|46889.2|46869.2|46907.2|46887.2|46881.7|46861.7|42
1649755200000|2022-04-12 09:20:00|46892.3|46872.3|46904.2|46884.2|46911.7|46891.7|46892.3|46872.3|39
1649755500000|2022-04-12 09:25:00|46904.8|46884.8|46934.8|46914.8|46943|46923|46904.8|46884.8|64
1649755800000|2022-04-12 09:30:00|46937.3|46917.3|46913|46893|46937.3|46917.3|46903|46883|207
1649756100000|2022-04-12 09:35:00|46910.5|46890.5|46910.5|46890.5|46913|46893|46897.4|46877.4|21
1649756400000|2022-04-12 09:40:00|46909.9|46889.9|46928.6|46908.6|46928.6|46908.6|46903|46883|106
1649756700000|2022-04-12 09:45:00|46930.5|46910.5|46935.5|46915.5|46938|46918|46900.5|46880.5|55
1649757000000|2022-04-12 09:50:00|46936.1|46916.1|46963.1|46943.1|46980|46960|46935|46915|106
1649757300000|2022-04-12 09:55:00|46968.1|46948.1|46938.7|46918.7|46971.1|46951.1|46938.7|46918.7|44
1649757600000|2022-04-12 10:00:00|46938.1|46918.1|46928.1|46908.1|46940.6|46920.6|46907.5|46887.5|61
1649757900000|2022-04-12 10:05:00|46931.2|46911.2|46936.2|46916.2|46941.2|46921.2|46925.6|46905.6|38
1649758200000|2022-04-12 10:10:00|46933.1|46913.1|46920.6|46900.6|46948.1|46928.1|46916.2|46896.2|96
1649758500000|2022-04-12 10:15:00|46921.2|46901.2|46906.9|46886.9|46934.4|46914.4|46906.9|46886.9|63
1649758800000|2022-04-12 10:20:00|46904.4|46884.4|46901.9|46881.9|46919.4|46899.4|46896.9|46876.9|70
1649759100000|2022-04-12 10:25:00|46903.9|46883.9|46882|46862|46903.9|46883.9|46874.5|46854.5|91
1649759400000|2022-04-12 10:30:00|46882.5|46862.5|46880|46860|46899.5|46879.5|46870|46850|67
1649759700000|2022-04-12 10:35:00|46879.5|46859.5|46864.5|46844.5|46879.5|46859.5|46862|46842|76
1649760000000|2022-04-12 10:40:00|46862.6|46842.6|46844.5|46824.5|46874.6|46854.6|46843.9|46823.9|84
1649760300000|2022-04-12 10:45:00|46845.1|46825.1|46860.8|46840.8|46867|46847|46831.4|46811.4|131
1649760600000|2022-04-12 10:50:00|46860.2|46840.2|46848.3|46828.3|46865.8|46845.8|46847.8|46827.8|85
1649760900000|2022-04-12 10:55:00|46853.3|46833.3|46822.8|46802.8|46861.4|46841.4|46822.8|46802.8|87
1649761200000|2022-04-12 11:00:00|46823.3|46803.3|46844.7|46824.7|46852.8|46832.8|46823.3|46803.3|58
1649761500000|2022-04-12 11:05:00|46842.8|46822.8|46838.4|46818.4|46865.9|46845.9|46837.8|46817.8|37
1649761800000|2022-04-12 11:10:00|46837.8|46817.8|46855.9|46835.9|46862.8|46842.8|46828.4|46808.4|56
1649762100000|2022-04-12 11:15:00|46852.8|46832.8|46850.3|46830.3|46857.8|46837.8|46835.9|46815.9|72
1649762400000|2022-04-12 11:20:00|46848.4|46828.4|46838.4|46818.4|46852.8|46832.8|46827.8|46807.8|59
1649762700000|2022-04-12 11:25:00|46837.8|46817.8|46840.9|46820.9|46862.8|46842.8|46832.8|46812.8|86
1649763000000|2022-04-12 11:30:00|46843.4|46823.4|46784.2|46764.2|46850.3|46830.3|46759.7|46739.7|331
1649763300000|2022-04-12 11:35:00|46784.7|46764.7|46779.8|46759.8|46787.8|46767.8|46744.8|46724.8|163
1649763600000|2022-04-12 11:40:00|46780.3|46760.3|46771.1|46751.1|46799.8|46779.8|46763.4|46743.4|119
1649763900000|2022-04-12 11:45:00|46769.2|46749.2|46792.9|46772.9|46800.9|46780.9|46769.2|46749.2|96
1649764200000|2022-04-12 11:50:00|46795.4|46775.4|46826.7|46806.7|46829.8|46809.8|46795.4|46775.4|148
1649764500000|2022-04-12 11:55:00|46827.9|46807.9|46812.9|46792.9|46836.7|46816.7|46796|46776|94
1649764800000|2022-04-12 12:00:00|46815.4|46795.4|46797.9|46777.9|46859.8|46839.8|46783.5|46763.5|454
1649765100000|2022-04-12 12:05:00|46796|46776|46742.9|46722.9|46811|46791|46737.9|46717.9|162
1649765400000|2022-04-12 12:10:00|46729.2|46709.2|46696.2|46676.2|46744.8|46724.8|46674.8|46654.8|353
1649765700000|2022-04-12 12:15:00|46693.7|46673.7|46666.8|46646.8|46700.4|46680.4|46664.8|46644.8|141
1649766000000|2022-04-12 12:20:00|46664.8|46644.8|46670.4|46650.4|46697.3|46677.3|46649.1|46629.1|173
1649766300000|2022-04-12 12:25:00|46667.9|46647.9|46652.2|46632.2|46692.9|46672.9|46651.6|46631.6|431
1649766600000|2022-04-12 12:30:00|46652.8|46632.8|46789.7|46769.7|46820.3|46800.3|46652.8|46632.8|302
1649766900000|2022-04-12 12:35:00|46785.3|46765.3|46698.9|46678.9|46792.2|46772.2|46663.9|46643.9|193
1649767200000|2022-04-12 12:40:00|46698.3|46678.3|46812.8|46792.8|46840.3|46820.3|46695.8|46675.8|202
1649767500000|2022-04-12 12:45:00|46813.4|46793.4|46798.4|46778.4|46850.9|46830.9|46790.3|46770.3|170
1649767800000|2022-04-12 12:50:00|46798.9|46778.9|46797|46777|46825.9|46805.9|46760.9|46740.9|154
1649768100000|2022-04-12 12:55:00|46799|46779|46721.5|46701.5|46804|46784|46717.8|46697.8|395
1649768400000|2022-04-12 13:00:00|46736.5|46716.5|46765.3|46745.3|46791.5|46771.5|46714|46694|771
1649768700000|2022-04-12 13:05:00|46762.2|46742.2|46760.3|46740.3|46791.1|46771.1|46745.3|46725.3|274
1649769000000|2022-04-12 13:10:00|46762.8|46742.8|46747.3|46727.3|46769.8|46749.8|46720.3|46700.3|162
1649769300000|2022-04-12 13:15:00|46749.8|46729.8|46769.2|46749.2|46792.3|46772.3|46719.8|46699.8|382
1649769600000|2022-04-12 13:20:00|46764.2|46744.2|46756.9|46736.9|46796.7|46776.7|46753.6|46733.6|109
1649769900000|2022-04-12 13:25:00|46755|46735|46783.1|46763.1|46785|46765|46751.9|46731.9|112
1649770200000|2022-04-12 13:30:00|46785.6|46765.6|46756.9|46736.9|46785.6|46765.6|46751.9|46731.9|200
1649770500000|2022-04-12 13:35:00|46757.5|46737.5|46851.3|46831.3|46855.8|46835.8|46743.8|46723.8|878
1649770800000|2022-04-12 13:40:00|46853.3|46833.3|46840.8|46820.8|46858.8|46838.8|46773.8|46753.8|229
1649771100000|2022-04-12 13:45:00|46841.3|46821.3|46806.4|46786.4|46855.8|46835.8|46784.4|46764.4|286
1649771400000|2022-04-12 13:50:00|46805.8|46785.8|46785.8|46765.8|46806.4|46786.4|46747.7|46727.7|515
1649771700000|2022-04-12 13:55:00|46784.6|46764.6|46742.7|46722.7|46784.6|46764.6|46712.1|46692.1|257
1649772000000|2022-04-12 14:00:00|46746.6|46726.6|46736.4|46716.4|46757.7|46737.7|46717.7|46697.7|482
1649772300000|2022-04-12 14:05:00|46735.8|46715.8|46734.5|46714.5|46773.3|46753.3|46726.4|46706.4|226
1649772600000|2022-04-12 14:10:00|46736.4|46716.4|46747|46727|46768.9|46748.9|46736.4|46716.4|156
1649772900000|2022-04-12 14:15:00|46750.8|46730.8|46753.3|46733.3|46785.8|46765.8|46744.5|46724.5|172
1649773200000|2022-04-12 14:20:00|46752.8|46732.8|46781.4|46761.4|46806.4|46786.4|46750.8|46730.8|218
1649773500000|2022-04-12 14:25:00|46780.9|46760.9|46790.9|46770.9|46823.4|46803.4|46772.6|46752.6|194
1649773800000|2022-04-12 14:30:00|46792|46772|46874.5|46854.5|46879.5|46859.5|46786.4|46766.4|366
1649774100000|2022-04-12 14:35:00|46872|46852|46906.5|46886.5|46911.5|46891.5|46865.9|46845.9|319
1649774400000|2022-04-12 14:40:00|46902|46882|46934.5|46914.5|46943.4|46923.4|46897|46877|261
1649774700000|2022-04-12 14:45:00|46937|46917|46987.1|46967.1|46997|46977|46936.5|46916.5|532
1649775000000|2022-04-12 14:50:00|46986.5|46966.5|47032.1|47012.1|47054.6|47034.6|46965.9|46945.9|461
1649775300000|2022-04-12 14:55:00|47032.6|47012.6|47093.2|47073.2|47103.8|47083.8|47020.1|47000.1|458
1649775600000|2022-04-12 15:00:00|47092.6|47072.6|47128.2|47108.2|47142.1|47122.1|47072.1|47052.1|406
1649775900000|2022-04-12 15:05:00|47130.2|47110.2|47057.7|47037.7|47132.7|47112.7|47050.2|47030.2|668
1649776200000|2022-04-12 15:10:00|47057.1|47037.1|46992.1|46972.1|47067.1|47047.1|46971.5|46951.5|330
1649776500000|2022-04-12 15:15:00|46992.7|46972.7|47035.2|47015.2|47035.2|47015.2|46981|46961|257
1649776800000|2022-04-12 15:20:00|47037.1|47017.1|47059.6|47039.6|47062.1|47042.1|47036.5|47016.5|276
1649777100000|2022-04-12 15:25:00|47057.7|47037.7|47031.6|47011.6|47064.6|47044.6|47029.6|47009.6|459
1649777400000|2022-04-12 15:30:00|47031|47011|47140.2|47120.2|47144.6|47124.6|47027.1|47007.1|411
1649777700000|2022-04-12 15:35:00|47140.8|47120.8|47279.1|47259.1|47279.1|47259.1|47140.8|47120.8|845
1649778000000|2022-04-12 15:40:00|47279.7|47259.7|47342.2|47322.2|47351|47331|47269.1|47249.1|371
1649778300000|2022-04-12 15:45:00|47341|47321|47269.7|47249.7|47387.2|47367.2|47252.2|47232.2|449
1649778600000|2022-04-12 15:50:00|47270.2|47250.2|47281.6|47261.6|47281.6|47261.6|47246.6|47226.6|264
1649778900000|2022-04-12 15:55:00|47284.1|47264.1|47268|47248|47301.6|47281.6|47238|47218|337
1649779200000|2022-04-12 16:00:00|47265.5|47245.5|47311.1|47291.1|47311.1|47291.1|47260.5|47240.5|269
1649779500000|2022-04-12 16:05:00|47310.5|47290.5|47271.1|47251.1|47310.5|47290.5|47253.6|47233.6|354
1649779800000|2022-04-12 16:10:00|47273|47253|47251.1|47231.1|47284.9|47264.9|47246.1|47226.1|209
1649780100000|2022-04-12 16:15:00|47251.6|47231.6|47263|47243|47276.7|47256.7|47238.6|47218.6|217
1649780400000|2022-04-12 16:20:00|47261.1|47241.1|47220|47200|47261.1|47241.1|47220|47200|291
1649780700000|2022-04-12 16:25:00|47219.4|47199.4|47190.7|47170.7|47221.9|47201.9|47188.8|47168.8|236
1649781000000|2022-04-12 16:30:00|47191.3|47171.3|47182.7|47162.7|47204|47184|47179.6|47159.6|279
1649781300000|2022-04-12 16:35:00|47180.2|47160.2|47197.7|47177.7|47228.3|47208.3|47180.2|47160.2|352
1649781600000|2022-04-12 16:40:00|47197.1|47177.1|47182.1|47162.1|47227.1|47207.1|47170.2|47150.2|380
1649781900000|2022-04-12 16:45:00|47184.1|47164.1|47149.6|47129.6|47192.1|47172.1|47142.1|47122.1|324
1649782200000|2022-04-12 16:50:00|47137.7|47117.7|47122.7|47102.7|47167.2|47147.2|47122.2|47102.2|463
1649782500000|2022-04-12 16:55:00|47122.2|47102.2|47256.4|47236.4|47268.9|47248.9|47121.6|47101.6|2745
1649782800000|2022-04-12 17:00:00|47258.9|47238.9|47216.2|47196.2|47288.9|47268.9|47215|47195|727
1649783100000|2022-04-12 17:05:00|47218.1|47198.1|47231.2|47211.2|47263.1|47243.1|47210.6|47190.6|84
1649783400000|2022-04-12 17:10:00|47230.6|47210.6|47260.1|47240.1|47265.1|47245.1|47226.2|47206.2|61
1649783700000|2022-04-12 17:15:00|47257.6|47237.6|47245.1|47225.1|47258.1|47238.1|47211.2|47191.2|61
1649784000000|2022-04-12 17:20:00|47245.6|47225.6|47231.2|47211.2|47253.1|47233.1|47231.2|47211.2|230
1649784300000|2022-04-12 17:25:00|47235.1|47215.1|47231.2|47211.2|47253.7|47233.7|47223.7|47203.7|238
1649784600000|2022-04-12 17:30:00|47230.7|47210.7|47256.2|47236.2|47258.2|47238.2|47216.2|47196.2|59
1649784900000|2022-04-12 17:35:00|47255.7|47235.7|47257.6|47237.6|47288.2|47268.2|47236.2|47216.2|183
1649785200000|2022-04-12 17:40:00|47253.2|47233.2|47249.6|47229.6|47276.3|47256.3|47230.1|47210.1|154
1649785500000|2022-04-12 17:45:00|47249|47229|47234.6|47214.6|47249|47229|47225.1|47205.1|86
1649785800000|2022-04-12 17:50:00|47232.6|47212.6|47167.1|47147.1|47233.2|47213.2|47165.1|47145.1|98
1649786100000|2022-04-12 17:55:00|47165.1|47145.1|47150.7|47130.7|47170.1|47150.1|47139.6|47119.6|174
1649786400000|2022-04-12 18:00:00|47153.2|47133.2|47177.7|47157.7|47177.7|47157.7|47103.2|47083.2|134
1649786700000|2022-04-12 18:05:00|47178.2|47158.2|47166.3|47146.3|47181.3|47161.3|47166.3|47146.3|133
1649787000000|2022-04-12 18:10:00|47168.2|47148.2|47110.8|47090.8|47168.2|47148.2|47110.8|47090.8|61
1649787300000|2022-04-12 18:15:00|47108.3|47088.3|47078.3|47058.3|47108.3|47088.3|47060.8|47040.8|92
1649787600000|2022-04-12 18:20:00|47080.8|47060.8|47081.6|47061.6|47092.1|47072.1|47077.1|47057.1|269
1649787900000|2022-04-12 18:25:00|47082.1|47062.1|47062.1|47042.1|47082.1|47062.1|47062.1|47042.1|36
1649788200000|2022-04-12 18:30:00|47061.6|47041.6|47072.7|47052.7|47079.7|47059.7|47035.8|47015.8|309
1649788500000|2022-04-12 18:35:00|47070.8|47050.8|47082.7|47062.7|47090.2|47070.2|47063.3|47043.3|83
1649788800000|2022-04-12 18:40:00|47083.3|47063.3|47057.2|47037.2|47085.2|47065.2|47052.2|47032.2|25
1649789100000|2022-04-12 18:45:00|47060.2|47040.2|47065.8|47045.8|47090.8|47070.8|47057.7|47037.7|33
1649789400000|2022-04-12 18:50:00|47068.3|47048.3|47077.2|47057.2|47078.3|47058.3|47058.3|47038.3|32
1649789700000|2022-04-12 18:55:00|47074.7|47054.7|47107.8|47087.8|47107.8|47087.8|47069.7|47049.7|17
1649790000000|2022-04-12 19:00:00|47107.2|47087.2|47087.2|47067.2|47107.2|47087.2|47085.3|47065.3|30
1649790300000|2022-04-12 19:05:00|47080.3|47060.3|47014.7|46994.7|47080.3|47060.3|47014.7|46994.7|56
1649790600000|2022-04-12 19:10:00|47012.2|46992.2|47040.3|47020.3|47040.3|47020.3|46996.7|46976.7|78
1649790900000|2022-04-12 19:15:00|47039.7|47019.7|47058.6|47038.6|47058.6|47038.6|47032.2|47012.2|34
1649791200000|2022-04-12 19:20:00|47059.2|47039.2|47067.8|47047.8|47085.3|47065.3|47059.2|47039.2|38
1649791500000|2022-04-12 19:25:00|47064.2|47044.2|47027.3|47007.3|47064.2|47044.2|47012.3|46992.3|47
1649791800000|2022-04-12 19:30:00|47026.7|47006.7|47047.3|47027.3|47059.8|47039.8|47024.8|47004.8|73
1649792100000|2022-04-12 19:35:00|47053.7|47033.7|47112.3|47092.3|47112.3|47092.3|47053.7|47033.7|59
1649792400000|2022-04-12 19:40:00|47112.9|47092.9|47095.4|47075.4|47117.3|47097.3|47094.8|47074.8|43
1649792700000|2022-04-12 19:45:00|47094.8|47074.8|47112.3|47092.3|47117.3|47097.3|47087.3|47067.3|64
1649793000000|2022-04-12 19:50:00|47109.8|47089.8|47072.3|47052.3|47114.8|47094.8|47067.9|47047.9|73
1649793300000|2022-04-12 19:55:00|47074.8|47054.8|47080.4|47060.4|47092.3|47072.3|47074.8|47054.8|48
1649793600000|2022-04-12 20:00:00|47082.3|47062.3|47072.3|47052.3|47082.3|47062.3|47062.3|47042.3|52
1649793900000|2022-04-12 20:05:00|47072.9|47052.9|47098.7|47078.7|47106.2|47086.2|47072.9|47052.9|25
1649794200000|2022-04-12 20:10:00|47098.2|47078.2|47086.2|47066.2|47098.2|47078.2|47082.4|47062.4|120
1649794500000|2022-04-12 20:15:00|47084.3|47064.3|47081.8|47061.8|47084.3|47064.3|47079.3|47059.3|4
1649794800000|2022-04-12 20:20:00|47076.8|47056.8|47074.9|47054.9|47076.8|47056.8|47063|47043|12
1649795100000|2022-04-12 20:25:00|47077.4|47057.4|47084.9|47064.9|47096.8|47076.8|47065.5|47045.5|22
1649795400000|2022-04-12 20:30:00|47082.4|47062.4|47082.4|47062.4|47083|47063|47079.9|47059.9|13
1649795700000|2022-04-12 20:35:00|47084.3|47064.3|47081.6|47061.6|47084.3|47064.3|47079.3|47059.3|13
1649796000000|2022-04-12 20:40:00|47086.1|47066.1|47093|47073|47103|47083|47086.1|47066.1|16
1649796300000|2022-04-12 20:45:00|47094.9|47074.9|47089.9|47069.9|47095.5|47075.5|47089.9|47069.9|23
1649796600000|2022-04-12 20:50:00|47089.4|47069.4|47082.5|47062.5|47091.9|47071.9|47082.4|47062.4|6
1649796900000|2022-04-12 20:55:00|47084.4|47064.4|47071.9|47051.9|47085|47065|47071.3|47051.3|21
1649800800000|2022-04-12 22:00:00|47072.1|47052.1|47092.6|47072.6|47095.1|47075.1|47061.2|47041.2|16
1649801100000|2022-04-12 22:05:00|47092|47072|47102.6|47082.6|47102.6|47082.6|47090.1|47070.1|13
1649801400000|2022-04-12 22:10:00|47100.7|47080.7|47110.1|47090.1|47110.1|47090.1|47097.6|47077.6|13
1649801700000|2022-04-12 22:15:00|47118.2|47098.2|47100.1|47080.1|47118.2|47098.2|47090.1|47070.1|28
1649802000000|2022-04-12 22:20:00|47100.7|47080.7|47127.1|47107.1|47127.1|47107.1|47100.7|47080.7|46
1649802300000|2022-04-12 22:25:00|47126.5|47106.5|47122.7|47102.7|47127.1|47107.1|47117.6|47097.6|5
1649802600000|2022-04-12 22:30:00|47118.8|47098.8|47125.2|47105.2|47125.2|47105.2|47118.8|47098.8|8
1649802900000|2022-04-12 22:35:00|47127.1|47107.1|47132.7|47112.7|47152.7|47132.7|47127.1|47107.1|32
1649803200000|2022-04-12 22:40:00|47132.1|47112.1|47130.2|47110.2|47132.7|47112.7|47130.2|47110.2|2
1649803500000|2022-04-12 22:45:00|47132.7|47112.7|47136.6|47116.6|47136.6|47116.6|47127.7|47107.7|3
1649803800000|2022-04-12 22:50:00|47137.7|47117.7|47149.6|47129.6|47149.6|47129.6|47137.7|47117.7|3
1649804100000|2022-04-12 22:55:00|47147.7|47127.7|47152.7|47132.7|47152.7|47132.7|47146.3|47126.3|13
1649804400000|2022-04-12 23:00:00|47155.8|47135.8|47160.8|47140.8|47166.3|47146.3|47155.8|47135.8|30
1649804700000|2022-04-12 23:05:00|47157.7|47137.7|47144.7|47124.7|47160.2|47140.2|47144.7|47124.7|7
1649805000000|2022-04-12 23:10:00|47147.2|47127.2|47147.8|47127.8|47152.8|47132.8|47144.7|47124.7|8
1649805300000|2022-04-12 23:15:00|47145.8|47125.8|47145.3|47125.3|47147.8|47127.8|47143.9|47123.9|2
1649805600000|2022-04-12 23:20:00|47147.2|47127.2|47149.7|47129.7|47150.3|47130.3|47147.2|47127.2|4
1649805900000|2022-04-12 23:25:00|47150.3|47130.3|47152.8|47132.8|47153.3|47133.3|47149.7|47129.7|5
1649806200000|2022-04-12 23:30:00|47153.3|47133.3|47162.8|47142.8|47162.8|47142.8|47152.8|47132.8|7
1649806500000|2022-04-12 23:35:00|47164.7|47144.7|47170.3|47150.3|47182.2|47162.2|47164.7|47144.7|23
1649806800000|2022-04-12 23:40:00|47168.4|47148.4|47185.3|47165.3|47185.3|47165.3|47168.4|47148.4|6
1649807100000|2022-04-12 23:45:00|47183.4|47163.4|47180.3|47160.3|47185.3|47165.3|47177.8|47157.8|10
1649807400000|2022-04-12 23:50:00|47182.3|47162.3|47192.8|47172.8|47195.3|47175.3|47182.3|47162.3|12
1649807700000|2022-04-12 23:55:00|47187.8|47167.8|47178.4|47158.4|47191.7|47171.7|47175.9|47155.9|7
1649808000000|2022-04-13 00:00:00|47177.8|47157.8|47189.8|47169.8|47212.9|47192.9|47177.8|47157.8|78
1649808300000|2022-04-13 00:05:00|47187.3|47167.3|47187.9|47167.9|47192.9|47172.9|47173.4|47153.4|14
1649808600000|2022-04-13 00:10:00|47185.9|47165.9|47205.9|47185.9|47208.4|47188.4|47182.9|47162.9|19
1649808900000|2022-04-13 00:15:00|47206.5|47186.5|47217.9|47197.9|47255.9|47235.9|47206.5|47186.5|89
1649809200000|2022-04-13 00:20:00|47215.4|47195.4|47206|47186|47215.4|47195.4|47195.4|47175.4|22
1649809500000|2022-04-13 00:25:00|47204.8|47184.8|47187.9|47167.9|47204.8|47184.8|47183.5|47163.5|25
1649809800000|2022-04-13 00:30:00|47186|47166|47200.4|47180.4|47210.4|47190.4|47184.3|47164.3|25
1649810100000|2022-04-13 00:35:00|47199.9|47179.9|47182.9|47162.9|47204.3|47184.3|47182.9|47162.9|24
1649810400000|2022-04-13 00:40:00|47185.4|47165.4|47189.9|47169.9|47192.4|47172.4|47176.6|47156.6|33
1649810700000|2022-04-13 00:45:00|47190.4|47170.4|47225.5|47205.5|47225.5|47205.5|47189.9|47169.9|18
1649811000000|2022-04-13 00:50:00|47227.4|47207.4|47213.5|47193.5|47229.9|47209.9|47213.5|47193.5|17
1649811300000|2022-04-13 00:55:00|47215.5|47195.5|47200.5|47180.5|47216|47196|47196|47176|16
1649811600000|2022-04-13 01:00:00|47201|47181|47229.9|47209.9|47269.1|47249.1|47181.6|47161.6|152
1649811900000|2022-04-13 01:05:00|47230.5|47210.5|47211.1|47191.1|47253|47233|47208.6|47188.6|67
1649812200000|2022-04-13 01:10:00|47210.5|47190.5|47191.1|47171.1|47218|47198|47184.1|47164.1|48
1649812500000|2022-04-13 01:15:00|47190.5|47170.5|47181.6|47161.6|47204.4|47184.4|47162.2|47142.2|81
1649812800000|2022-04-13 01:20:00|47182.2|47162.2|47154.1|47134.1|47182.2|47162.2|47139.1|47119.1|57
1649813100000|2022-04-13 01:25:00|47153.6|47133.6|47148.6|47128.6|47156.6|47136.6|47138.6|47118.6|42
1649813400000|2022-04-13 01:30:00|47146.7|47126.7|47189.2|47169.2|47193.6|47173.6|47137.2|47117.2|43
1649813700000|2022-04-13 01:35:00|47191.1|47171.1|47176.1|47156.1|47191.1|47171.1|47166.7|47146.7|20
1649814000000|2022-04-13 01:40:00|47176.7|47156.7|47278.6|47258.6|47288.6|47268.6|47176.7|47156.7|50
1649814300000|2022-04-13 01:45:00|47279.2|47259.2|47286.1|47266.1|47301.1|47281.1|47279.2|47259.2|58
1649814600000|2022-04-13 01:50:00|47289.7|47269.7|47347.3|47327.3|47369.2|47349.2|47287.2|47267.2|121
1649814900000|2022-04-13 01:55:00|47351.7|47331.7|47423.4|47403.4|47424.2|47404.2|47351.7|47331.7|219
1649815200000|2022-04-13 02:00:00|47420.9|47400.9|47474.5|47454.5|47530.9|47510.9|47412.8|47392.8|416
1649815500000|2022-04-13 02:05:00|47473.9|47453.9|47462|47442|47480.3|47460.3|47439.5|47419.5|73
1649815800000|2022-04-13 02:10:00|47466.5|47446.5|47424|47404|47469.5|47449.5|47424|47404|87
1649816100000|2022-04-13 02:15:00|47422|47402|47429|47409|47444|47424|47412|47392|44
1649816400000|2022-04-13 02:20:00|47427|47407|47444.5|47424.5|47464|47444|47424.5|47404.5|41
1649816700000|2022-04-13 02:25:00|47447|47427|47464.5|47444.5|47474.5|47454.5|47435.1|47415.1|43
1649817000000|2022-04-13 02:30:00|47464|47444|47485.7|47465.7|47520.7|47500.7|47464|47444|115
1649817300000|2022-04-13 02:35:00|47488.2|47468.2|47535.1|47515.1|47540.1|47520.1|47487.6|47467.6|85
1649817600000|2022-04-13 02:40:00|47535.7|47515.7|47602.3|47582.3|47661.8|47641.8|47520.7|47500.7|305
1649817900000|2022-04-13 02:45:00|47604.8|47584.8|47578.2|47558.2|47650.7|47630.7|47573.7|47553.7|134
1649818200000|2022-04-13 02:50:00|47576.2|47556.2|47573.8|47553.8|47596.2|47576.2|47546.8|47526.8|86
1649818500000|2022-04-13 02:55:00|47574.3|47554.3|47610.7|47590.7|47610.7|47590.7|47574.3|47554.3|83
1649818800000|2022-04-13 03:00:00|47611.3|47591.3|47616.3|47596.3|47631.3|47611.3|47608.2|47588.2|51
1649819100000|2022-04-13 03:05:00|47611.8|47591.8|47608.8|47588.8|47641.8|47621.8|47602.4|47582.4|97
1649819400000|2022-04-13 03:10:00|47609.3|47589.3|47621.8|47601.8|47638.2|47618.2|47609.3|47589.3|44
1649819700000|2022-04-13 03:15:00|47623.8|47603.8|47586.3|47566.3|47631.3|47611.3|47583.8|47563.8|68
1649820000000|2022-04-13 03:20:00|47586.9|47566.9|47536.3|47516.3|47592.4|47572.4|47522.4|47502.4|70
1649820300000|2022-04-13 03:25:00|47538.3|47518.3|47545.8|47525.8|47568.3|47548.3|47538.3|47518.3|58
1649820600000|2022-04-13 03:30:00|47543.8|47523.8|47550.8|47530.8|47558.3|47538.3|47539.4|47519.4|59
1649820900000|2022-04-13 03:35:00|47551.3|47531.3|47553.3|47533.3|47565.8|47545.8|47551.3|47531.3|13
1649821200000|2022-04-13 03:40:00|47555.8|47535.8|47525.8|47505.8|47560.8|47540.8|47525.8|47505.8|20
1649821500000|2022-04-13 03:45:00|47528.3|47508.3|47551.4|47531.4|47551.4|47531.4|47526.3|47506.3|28
1649821800000|2022-04-13 03:50:00|47549.4|47529.4|47548.3|47528.3|47551.4|47531.4|47544.4|47524.4|10
1649822100000|2022-04-13 03:55:00|47546.4|47526.4|47561.9|47541.9|47566.9|47546.9|47543.9|47523.9|20
1649822400000|2022-04-13 04:00:00|47560.8|47540.8|47553.9|47533.9|47561.9|47541.9|47553.9|47533.9|21
1649822700000|2022-04-13 04:05:00|47555.8|47535.8|47556.4|47536.4|47563.9|47543.9|47553.3|47533.3|17
1649823000000|2022-04-13 04:10:00|47555.8|47535.8|47548.9|47528.9|47555.8|47535.8|47546.4|47526.4|19
1649823300000|2022-04-13 04:15:00|47549.5|47529.5|47553.4|47533.4|47555.8|47535.8|47547|47527|15
1649823600000|2022-04-13 04:20:00|47551.4|47531.4|47545.9|47525.9|47571.4|47551.4|47525.9|47505.9|64
1649823900000|2022-04-13 04:25:00|47546.4|47526.4|47537.5|47517.5|47546.4|47526.4|47537.5|47517.5|65
1649824200000|2022-04-13 04:30:00|47537|47517|47529.5|47509.5|47538.9|47518.9|47528.9|47508.9|27
1649824500000|2022-04-13 04:35:00|47531.4|47511.4|47527|47507|47531.4|47511.4|47508.9|47488.9|28
1649824800000|2022-04-13 04:40:00|47532|47512|47524|47504|47534.5|47514.5|47523.9|47503.9|16
1649825100000|2022-04-13 04:45:00|47526.5|47506.5|47534.5|47514.5|47534.5|47514.5|47521.5|47501.5|24
1649825400000|2022-04-13 04:50:00|47535.1|47515.1|47524.5|47504.5|47544|47524|47522|47502|44
1649825700000|2022-04-13 04:55:00|47525.9|47505.9|47537|47517|47540.9|47520.9|47521.5|47501.5|39
1649826000000|2022-04-13 05:00:00|47532|47512|47576.5|47556.5|47576.5|47556.5|47521.5|47501.5|50
1649826300000|2022-04-13 05:05:00|47575.9|47555.9|47597|47577|47600.9|47580.9|47566.5|47546.5|74
1649826600000|2022-04-13 05:10:00|47597.6|47577.6|47586|47566|47599.5|47579.5|47582.1|47562.1|58
1649826900000|2022-04-13 05:15:00|47587.1|47567.1|47569.6|47549.6|47596.5|47576.5|47569.6|47549.6|40
1649827200000|2022-04-13 05:20:00|47564.6|47544.6|47594|47574|47596.5|47576.5|47564.6|47544.6|45
1649827500000|2022-04-13 05:25:00|47592.1|47572.1|47599|47579|47599|47579|47577.6|47557.6|41
1649827800000|2022-04-13 05:30:00|47601.5|47581.5|47623.2|47603.2|47632.6|47612.6|47569.6|47549.6|262
1649828100000|2022-04-13 05:35:00|47620.7|47600.7|47628.2|47608.2|47650.7|47630.7|47610.1|47590.1|133
1649828400000|2022-04-13 05:40:00|47628.7|47608.7|47646.3|47626.3|47648.2|47628.2|47612.1|47592.1|90
1649828700000|2022-04-13 05:45:00|47645.7|47625.7|47650.7|47630.7|47655.2|47635.2|47632.7|47612.7|115
1649829000000|2022-04-13 05:50:00|47652.7|47632.7|47652.7|47632.7|47680.2|47660.2|47648.2|47628.2|107
1649829300000|2022-04-13 05:55:00|47653.2|47633.2|47613.2|47593.2|47653.2|47633.2|47612.7|47592.7|64
1649829600000|2022-04-13 06:00:00|47615.7|47595.7|47520.2|47500.2|47615.7|47595.7|47515.7|47495.7|131
1649829900000|2022-04-13 06:05:00|47520.7|47500.7|47483.8|47463.8|47520.7|47500.7|47473.2|47453.2|100
1649830200000|2022-04-13 06:10:00|47483.3|47463.3|47520.8|47500.8|47540.8|47520.8|47472.7|47452.7|50
1649830500000|2022-04-13 06:15:00|47515.8|47495.8|47503.8|47483.8|47543.8|47523.8|47499.4|47479.4|127
1649830800000|2022-04-13 06:20:00|47504.4|47484.4|47518.8|47498.8|47518.8|47498.8|47474.4|47454.4|92
1649831100000|2022-04-13 06:25:00|47516.9|47496.9|47518.8|47498.8|47543.8|47523.8|47501.3|47481.3|52
1649831400000|2022-04-13 06:30:00|47519.4|47499.4|47471.3|47451.3|47519.4|47499.4|47460.5|47440.5|49
1649831700000|2022-04-13 06:35:00|47468.8|47448.8|47449.9|47429.9|47478.3|47458.3|47446.3|47426.3|43
1649832000000|2022-04-13 06:40:00|47451.9|47431.9|47431.7|47411.7|47451.9|47431.9|47429.7|47409.7|149
1649832300000|2022-04-13 06:45:00|47427.2|47407.2|47411.1|47391.1|47428.6|47408.6|47377.2|47357.2|110
1649832600000|2022-04-13 06:50:00|47409.2|47389.2|47424.2|47404.2|47437.2|47417.2|47409.2|47389.2|94
1649832900000|2022-04-13 06:55:00|47421.7|47401.7|47381.7|47361.7|47432.2|47412.2|47342.2|47322.2|154
1649833200000|2022-04-13 07:00:00|47379.7|47359.7|47306.2|47286.2|47381.7|47361.7|47304.2|47284.2|109
1649833500000|2022-04-13 07:05:00|47305.6|47285.6|47311.5|47291.5|47322.3|47302.3|47276.7|47256.7|134
1649833800000|2022-04-13 07:10:00|47307.6|47287.6|47296.5|47276.5|47317.6|47297.6|47265.1|47245.1|127
1649834100000|2022-04-13 07:15:00|47289|47269|47279.6|47259.6|47301.5|47281.5|47264.5|47244.5|50
1649834400000|2022-04-13 07:20:00|47282.6|47262.6|47334|47314|47347.6|47327.6|47272.1|47252.1|114
1649834700000|2022-04-13 07:25:00|47336.5|47316.5|47337.1|47317.1|47347.1|47327.1|47285.1|47265.1|101
1649835000000|2022-04-13 07:30:00|47341|47321|47355.1|47335.1|47355.1|47335.1|47302.1|47282.1|60
1649835300000|2022-04-13 07:35:00|47357.1|47337.1|47366|47346|47372.6|47352.6|47332.6|47312.6|83
1649835600000|2022-04-13 07:40:00|47365.5|47345.5|47426|47406|47426|47406|47365.5|47345.5|66
1649835900000|2022-04-13 07:45:00|47431|47411|47453|47433|47459.9|47439.9|47413|47393|161
1649836200000|2022-04-13 07:50:00|47453.5|47433.5|47445.5|47425.5|47462.4|47442.4|47416.9|47396.9|107
1649836500000|2022-04-13 07:55:00|47444.9|47424.9|47438.5|47418.5|47459.4|47439.4|47419.4|47399.4|87
1649836800000|2022-04-13 08:00:00|47438|47418|47435|47415|47458|47438|47417.5|47397.5|77
1649837100000|2022-04-13 08:05:00|47437.5|47417.5|47458|47438|47458|47438|47425|47405|78
1649837400000|2022-04-13 08:10:00|47455|47435|47391.9|47371.9|47457.5|47437.5|47385|47365|74
1649837700000|2022-04-13 08:15:00|47392.5|47372.5|47358.4|47338.4|47399.4|47379.4|47335.9|47315.9|144
1649838000000|2022-04-13 08:20:00|47356.4|47336.4|47381.4|47361.4|47381.4|47361.4|47353.9|47333.9|67
1649838300000|2022-04-13 08:25:00|47382|47362|47403.4|47383.4|47410.3|47390.3|47381.4|47361.4|69
1649838600000|2022-04-13 08:30:00|47405.9|47385.9|47413.9|47393.9|47415.9|47395.9|47382|47362|62
1649838900000|2022-04-13 08:35:00|47414.5|47394.5|47384|47364|47418.9|47398.9|47384|47364|46
1649839200000|2022-04-13 08:40:00|47379|47359|47317|47297|47394|47374|47317|47297|62
1649839500000|2022-04-13 08:45:00|47322|47302|47278.4|47258.4|47322.5|47302.5|47251.5|47231.5|142
1649839800000|2022-04-13 08:50:00|47274|47254|47297.9|47277.9|47297.9|47277.9|47264|47244|176
1649840100000|2022-04-13 08:55:00|47295.9|47275.9|47275.4|47255.4|47317.9|47297.9|47270.4|47250.4|78
1649840400000|2022-04-13 09:00:00|47276|47256|47309|47289|47309|47289|47262.9|47242.9|192
1649840700000|2022-04-13 09:05:00|47311.5|47291.5|47314.6|47294.6|47324|47304|47296.5|47276.5|71
1649841000000|2022-04-13 09:10:00|47306.5|47286.5|47288.5|47268.5|47306.5|47286.5|47284.6|47264.6|23
1649841300000|2022-04-13 09:15:00|47289|47269|47301.5|47281.5|47309|47289|47262.1|47242.1|65
1649841600000|2022-04-13 09:20:00|47304|47284|47298.5|47278.5|47304|47284|47278.5|47258.5|53
1649841900000|2022-04-13 09:25:00|47298|47278|47294.1|47274.1|47306.6|47286.6|47294.1|47274.1|36
1649842200000|2022-04-13 09:30:00|47279.1|47259.1|47243|47223|47291.6|47271.6|47229.6|47209.6|90
1649842500000|2022-04-13 09:35:00|47241|47221|47214.1|47194.1|47243|47223|47201.6|47181.6|71
1649842800000|2022-04-13 09:40:00|47213.5|47193.5|47221.1|47201.1|47229.1|47209.1|47196.6|47176.6|56
1649843100000|2022-04-13 09:45:00|47218.6|47198.6|47209.1|47189.1|47221.1|47201.1|47200.2|47180.2|34
1649843400000|2022-04-13 09:50:00|47213.6|47193.6|47241.1|47221.1|47241.1|47221.1|47209.1|47189.1|24
1649843700000|2022-04-13 09:55:00|47242.2|47222.2|47227.2|47207.2|47244.7|47224.7|47219.1|47199.1|64
1649844000000|2022-04-13 10:00:00|47226.6|47206.6|47241.1|47221.1|47246.6|47226.6|47226.6|47206.6|50
1649844300000|2022-04-13 10:05:00|47241.6|47221.6|47229.7|47209.7|47264.1|47244.1|47229.1|47209.1|52
1649844600000|2022-04-13 10:10:00|47231.1|47211.1|47274.2|47254.2|47291.1|47271.1|47229.1|47209.1|77
1649844900000|2022-04-13 10:15:00|47273.6|47253.6|47248.6|47228.6|47281.7|47261.7|47248.6|47228.6|54
1649845200000|2022-04-13 10:20:00|47251.1|47231.1|47274.2|47254.2|47294.2|47274.2|47251.1|47231.1|52
1649845500000|2022-04-13 10:25:00|47276.1|47256.1|47288.6|47268.6|47312.2|47292.2|47271.1|47251.1|62
1649845800000|2022-04-13 10:30:00|47288.1|47268.1|47249.2|47229.2|47288.6|47268.6|47244.2|47224.2|55
1649846100000|2022-04-13 10:35:00|47246.7|47226.7|47271.7|47251.7|47271.7|47251.7|47246.7|47226.7|32
1649846400000|2022-04-13 10:40:00|47269.7|47249.7|47218.7|47198.7|47272.2|47252.2|47212.3|47192.3|60
1649846700000|2022-04-13 10:45:00|47219.2|47199.2|47179.8|47159.8|47219.8|47199.8|47141.7|47121.7|111
1649847000000|2022-04-13 10:50:00|47177.3|47157.3|47185.3|47165.3|47190.3|47170.3|47172.3|47152.3|91
1649847300000|2022-04-13 10:55:00|47184.8|47164.8|47187.3|47167.3|47192.3|47172.3|47172.3|47152.3|22
1649847600000|2022-04-13 11:00:00|47189.3|47169.3|47188.7|47168.7|47199.3|47179.3|47180.3|47160.3|28
1649847900000|2022-04-13 11:05:00|47184.3|47164.3|47194.3|47174.3|47199.3|47179.3|47174.3|47154.3|42
1649848200000|2022-04-13 11:10:00|47199.3|47179.3|47126.8|47106.8|47203.2|47183.2|47121.8|47101.8|76
1649848500000|2022-04-13 11:15:00|47124.3|47104.3|47116.8|47096.8|47134.3|47114.3|47106.8|47086.8|85
1649848800000|2022-04-13 11:20:00|47117.3|47097.3|47189.3|47169.3|47223.8|47203.8|47106.3|47086.3|195
1649849100000|2022-04-13 11:25:00|47196.8|47176.8|47237.4|47217.4|47239.8|47219.8|47159.3|47139.3|175
1649849400000|2022-04-13 11:30:00|47236.8|47216.8|47178.8|47158.8|47269.3|47249.3|47175.4|47155.4|218
1649849700000|2022-04-13 11:35:00|47179.3|47159.3|47148.8|47128.8|47210.4|47190.4|47146.3|47126.3|211
1649850000000|2022-04-13 11:40:00|47163.4|47143.4|47178.3|47158.3|47186.3|47166.3|47152.4|47132.4|81
1649850300000|2022-04-13 11:45:00|47177.7|47157.7|47111.9|47091.9|47178.8|47158.8|47104.4|47084.4|114
1649850600000|2022-04-13 11:50:00|47116.3|47096.3|47031.3|47011.3|47122.4|47102.4|47027.4|47007.4|300
1649850900000|2022-04-13 11:55:00|47033.3|47013.3|47043.8|47023.8|47051.5|47031.5|46981.9|46961.9|232
1649851200000|2022-04-13 12:00:00|47044.4|47024.4|47004.4|46984.4|47049.9|47029.9|47002.4|46982.4|150
1649851500000|2022-04-13 12:05:00|47004.9|46984.9|47029|47009|47035.5|47015.5|46985.5|46965.5|195
1649851800000|2022-04-13 12:10:00|47031.9|47011.9|46959.9|46939.9|47032.4|47012.4|46951.9|46931.9|551
1649852100000|2022-04-13 12:15:00|46957.4|46937.4|46933.9|46913.9|46966|46946|46898.9|46878.9|326
1649852400000|2022-04-13 12:20:00|46935.8|46915.8|46969.4|46949.4|46996.4|46976.4|46935.5|46915.5|227
1649852700000|2022-04-13 12:25:00|46967.5|46947.5|47044.4|47024.4|47060|47040|46962.5|46942.5|195
1649853000000|2022-04-13 12:30:00|47036.4|47016.4|47027.5|47007.5|47081.9|47061.9|47019.4|46999.4|227
1649853300000|2022-04-13 12:35:00|47027|47007|47072.5|47052.5|47072.5|47052.5|47016.4|46996.4|146
1649853600000|2022-04-13 12:40:00|47069.5|47049.5|47052.5|47032.5|47070|47050|47052.5|47032.5|110
1649853900000|2022-04-13 12:45:00|47057|47037|47032.5|47012.5|47070|47050|47020|47000|164
1649854200000|2022-04-13 12:50:00|47031.4|47011.4|47068.1|47048.1|47081.6|47061.6|47015.6|46995.6|205
1649854500000|2022-04-13 12:55:00|47067.5|47047.5|47081.1|47061.1|47086.1|47066.1|47041.1|47021.1|244
1649854800000|2022-04-13 13:00:00|47083.1|47063.1|47040.6|47020.6|47134.2|47114.2|47039.7|47019.7|671
1649855100000|2022-04-13 13:05:00|47038.6|47018.6|46992.2|46972.2|47053.6|47033.6|46979.7|46959.7|556
1649855400000|2022-04-13 13:10:00|46980.6|46960.6|47067.2|47047.2|47067.2|47047.2|46980.6|46960.6|420
1649855700000|2022-04-13 13:15:00|47066.7|47046.7|47035.6|47015.6|47066.7|47046.7|47021.7|47001.7|152
1649856000000|2022-04-13 13:20:00|47036.2|47016.2|47046.7|47026.7|47048.7|47028.7|47008.7|46988.7|80
1649856300000|2022-04-13 13:25:00|47048.7|47028.7|47006.7|46986.7|47049.2|47029.2|47006.7|46986.7|100
1649856600000|2022-04-13 13:30:00|47004.7|46984.7|47051.7|47031.7|47051.7|47031.7|46987.2|46967.2|199
1649856900000|2022-04-13 13:35:00|47049.2|47029.2|46991.7|46971.7|47051.7|47031.7|46986.2|46966.2|318
1649857200000|2022-04-13 13:40:00|46989.8|46969.8|46996.7|46976.7|47028.2|47008.2|46969.8|46949.8|199
1649857500000|2022-04-13 13:45:00|46994.2|46974.2|46983.7|46963.7|46997.3|46977.3|46944.8|46924.8|785
1649857800000|2022-04-13 13:50:00|46984.2|46964.2|47046.8|47026.8|47046.8|47026.8|46984.2|46964.2|223
1649858100000|2022-04-13 13:55:00|47044.8|47024.8|47103.7|47083.7|47114.3|47094.3|47041.8|47021.8|277
1649858400000|2022-04-13 14:00:00|47102.7|47082.7|47073.7|47053.7|47122.1|47102.1|47066.8|47046.8|542
1649858700000|2022-04-13 14:05:00|47072.7|47052.7|47116.3|47096.3|47121.3|47101.3|47068.7|47048.7|296
1649859000000|2022-04-13 14:10:00|47113.8|47093.8|47135.7|47115.7|47183.8|47163.8|47086.8|47066.8|473
1649859300000|2022-04-13 14:15:00|47135.2|47115.2|47071.6|47051.6|47137.7|47117.7|47069.1|47049.1|465
1649859600000|2022-04-13 14:20:00|47069.7|47049.7|47027.2|47007.2|47071.6|47051.6|47026.7|47006.7|207
1649859900000|2022-04-13 14:25:00|47026.7|47006.7|46979.7|46959.7|47042.2|47022.2|46974.7|46954.7|334
1649860200000|2022-04-13 14:30:00|46976.7|46956.7|46996.7|46976.7|47013.1|46993.1|46951.1|46931.1|602
1649860500000|2022-04-13 14:35:00|46997.2|46977.2|46990.6|46970.6|47001.1|46981.1|46963.1|46943.1|218
1649860800000|2022-04-13 14:40:00|46988.7|46968.7|46973.1|46953.1|46988.7|46968.7|46935.6|46915.6|184
1649861100000|2022-04-13 14:45:00|46975.1|46955.1|47010.6|46990.6|47011.7|46991.7|46973.1|46953.1|249
1649861400000|2022-04-13 14:50:00|47008.7|46988.7|47055.7|47035.7|47095.7|47075.7|46986.7|46966.7|282
1649861700000|2022-04-13 14:55:00|47053.7|47033.7|47047.6|47027.6|47068.2|47048.2|47030.7|47010.7|182
1649862000000|2022-04-13 15:00:00|47045.7|47025.7|47111.7|47091.7|47114.2|47094.2|47031.2|47011.2|726
1649862300000|2022-04-13 15:05:00|47111.2|47091.2|47099.8|47079.8|47112.8|47092.8|47084.8|47064.8|174
1649862600000|2022-04-13 15:10:00|47097.8|47077.8|47104.8|47084.8|47106.8|47086.8|47084.8|47064.8|130
1649862900000|2022-04-13 15:15:00|47107.3|47087.3|47112.8|47092.8|47125.3|47105.3|47102.8|47082.8|189
1649863200000|2022-04-13 15:20:00|47113.4|47093.4|47107.3|47087.3|47126.8|47106.8|47092.3|47072.3|256
1649863500000|2022-04-13 15:25:00|47105.3|47085.3|47097.9|47077.9|47109.3|47089.3|47082.8|47062.8|141
1649863800000|2022-04-13 15:30:00|47094.8|47074.8|47074.3|47054.3|47100.9|47080.9|47054.8|47034.8|219
1649864100000|2022-04-13 15:35:00|47076.8|47056.8|47113.8|47093.8|47115.8|47095.8|47076.8|47056.8|187
1649864400000|2022-04-13 15:40:00|47115.8|47095.8|47144.3|47124.3|47150.8|47130.8|47106.3|47086.3|207
1649864700000|2022-04-13 15:45:00|47144.9|47124.9|47129.9|47109.9|47164.3|47144.3|47109.3|47089.3|285
1649865000000|2022-04-13 15:50:00|47131.8|47111.8|47133.3|47113.3|47137.4|47117.4|47103.8|47083.8|138
1649865300000|2022-04-13 15:55:00|47129.3|47109.3|47151.3|47131.3|47165.8|47145.8|47104.3|47084.3|146
1649865600000|2022-04-13 16:00:00|47151.9|47131.9|47156.3|47136.3|47166.9|47146.9|47134.9|47114.9|125
1649865900000|2022-04-13 16:05:00|47156.9|47136.9|47128.9|47108.9|47166.9|47146.9|47116.9|47096.9|179
1649866200000|2022-04-13 16:10:00|47131.4|47111.4|47161.4|47141.4|47161.4|47141.4|47131.4|47111.4|130
1649866500000|2022-04-13 16:15:00|47164.4|47144.4|47154.4|47134.4|47166.9|47146.9|47146.9|47126.9|247
1649866800000|2022-04-13 16:20:00|47156.9|47136.9|47136.4|47116.4|47156.9|47136.9|47131.4|47111.4|114
1649867100000|2022-04-13 16:25:00|47136.9|47116.9|47180.9|47160.9|47183.4|47163.4|47136.9|47116.9|207
1649867400000|2022-04-13 16:30:00|47181.4|47161.4|47223.9|47203.9|47225.9|47205.9|47180.3|47160.3|377
1649867700000|2022-04-13 16:35:00|47223.4|47203.4|47170.4|47150.4|47248.4|47228.4|47158.4|47138.4|353
1649868000000|2022-04-13 16:40:00|47170.9|47150.9|47203.4|47183.4|47210.9|47190.9|47165.4|47145.4|265
1649868300000|2022-04-13 16:45:00|47205.4|47185.4|47245.4|47225.4|47247.9|47227.9|47188.4|47168.4|212
1649868600000|2022-04-13 16:50:00|47245.9|47225.9|47227.4|47207.4|47245.9|47225.9|47205.9|47185.9|201
1649868900000|2022-04-13 16:55:00|47227.9|47207.9|47277.5|47257.5|47282.5|47262.5|47225.9|47205.9|3512
1649869200000|2022-04-13 17:00:00|47275.5|47255.5|47289.6|47269.6|47313.6|47293.6|47273.6|47253.6|758
1649869500000|2022-04-13 17:05:00|47290.2|47270.2|47294.1|47274.1|47307.1|47287.1|47245.2|47225.2|139
1649869800000|2022-04-13 17:10:00|47292.1|47272.1|47260.2|47240.2|47305.2|47285.2|47252.7|47232.7|163
1649870100000|2022-04-13 17:15:00|47259.7|47239.7|47251.3|47231.3|47265.2|47245.2|47249.7|47229.7|67
1649870400000|2022-04-13 17:20:00|47251.8|47231.8|47267.3|47247.3|47276.3|47256.3|47243.8|47223.8|85
1649870700000|2022-04-13 17:25:00|47266.8|47246.8|47211.3|47191.3|47266.8|47246.8|47199.3|47179.3|301
1649871000000|2022-04-13 17:30:00|47210.2|47190.2|47189.8|47169.8|47216.3|47196.3|47188.8|47168.8|74
1649871300000|2022-04-13 17:35:00|47191.8|47171.8|47206.3|47186.3|47212.3|47192.3|47187.3|47167.3|147
1649871600000|2022-04-13 17:40:00|47206.8|47186.8|47183.8|47163.8|47208.8|47188.8|47181.8|47161.8|182
1649871900000|2022-04-13 17:45:00|47181.8|47161.8|47211.8|47191.8|47214.3|47194.3|47181.8|47161.8|36
1649872200000|2022-04-13 17:50:00|47213.8|47193.8|47181.3|47161.3|47216.3|47196.3|47174.9|47154.9|90
1649872500000|2022-04-13 17:55:00|47180.8|47160.8|47210.4|47190.4|47212.4|47192.4|47169.9|47149.9|80
1649872800000|2022-04-13 18:00:00|47212.9|47192.9|47204.4|47184.4|47215.4|47195.4|47189.4|47169.4|92
1649873100000|2022-04-13 18:05:00|47206.9|47186.9|47276.9|47256.9|47291.9|47271.9|47206.9|47186.9|74
1649873400000|2022-04-13 18:10:00|47277.4|47257.4|47266.4|47246.4|47279.4|47259.4|47254.4|47234.4|18
1649873700000|2022-04-13 18:15:00|47264.4|47244.4|47264.4|47244.4|47279.4|47259.4|47259.9|47239.9|25
1649874000000|2022-04-13 18:20:00|47266.9|47246.9|47296.9|47276.9|47306.4|47286.4|47264.4|47244.4|99
1649874300000|2022-04-13 18:25:00|47298.9|47278.9|47305.5|47285.5|47314.4|47294.4|47291.9|47271.9|91
1649874600000|2022-04-13 18:30:00|47302.4|47282.4|47315.9|47295.9|47318.4|47298.4|47289.4|47269.4|127
1649874900000|2022-04-13 18:35:00|47318.4|47298.4|47316.4|47296.4|47328.4|47308.4|47315.9|47295.9|82
1649875200000|2022-04-13 18:40:00|47318.4|47298.4|47324.4|47304.4|47324.4|47304.4|47311.4|47291.4|9
1649875500000|2022-04-13 18:45:00|47326.4|47306.4|47317.9|47297.9|47329.4|47309.4|47315.9|47295.9|34
1649875800000|2022-04-13 18:50:00|47320.4|47300.4|47291.4|47271.4|47323.9|47303.9|47291.4|47271.4|36
1649876100000|2022-04-13 18:55:00|47293.4|47273.4|47281.4|47261.4|47293.4|47273.4|47280.9|47260.9|28
1649876400000|2022-04-13 19:00:00|47283.4|47263.4|47272.9|47252.9|47293.4|47273.4|47268.4|47248.4|42
1649876700000|2022-04-13 19:05:00|47274.9|47254.9|47319.9|47299.9|47324.9|47304.9|47274.9|47254.9|32
1649877000000|2022-04-13 19:10:00|47312.4|47292.4|47302.9|47282.9|47312.4|47292.4|47295.4|47275.4|36
1649877300000|2022-04-13 19:15:00|47303.4|47283.4|47292.4|47272.4|47312.4|47292.4|47287.9|47267.9|36
1649877600000|2022-04-13 19:20:00|47290.4|47270.4|47287.9|47267.9|47294.9|47274.9|47285.4|47265.4|20
1649877900000|2022-04-13 19:25:00|47289.9|47269.9|47294.9|47274.9|47294.9|47274.9|47277.4|47257.4|30
1649878200000|2022-04-13 19:30:00|47293|47273|47314.9|47294.9|47314.9|47294.9|47293|47273|38
1649878500000|2022-04-13 19:35:00|47312.4|47292.4|47314.9|47294.9|47317.4|47297.4|47312.4|47292.4|22
1649878800000|2022-04-13 19:40:00|47316.9|47296.9|47297.5|47277.5|47318|47298|47290.5|47270.5|160
1649879100000|2022-04-13 19:45:00|47295.5|47275.5|47295|47275|47300|47280|47292.5|47272.5|31
1649879400000|2022-04-13 19:50:00|47298.9|47278.9|47292.5|47272.5|47300|47280|47287.5|47267.5|33
1649879700000|2022-04-13 19:55:00|47290.5|47270.5|47289.5|47269.5|47297|47277|47284.5|47264.5|44
1649880000000|2022-04-13 20:00:00|47287.5|47267.5|47260|47240|47287.5|47267.5|47255.5|47235.5|79
1649880300000|2022-04-13 20:05:00|47257.5|47237.5|47236.1|47216.1|47257.5|47237.5|47236.1|47216.1|44
1649880600000|2022-04-13 20:10:00|47238.6|47218.6|47236.6|47216.6|47248|47228|47236.6|47216.6|15
1649880900000|2022-04-13 20:15:00|47237.1|47217.1|47241.1|47221.1|47241.1|47221.1|47233.6|47213.6|19
1649881200000|2022-04-13 20:20:00|47243.1|47223.1|47245.6|47225.6|47245.6|47225.6|47243.1|47223.1|7
1649881500000|2022-04-13 20:25:00|47239.6|47219.6|47198.6|47178.6|47239.6|47219.6|47194.1|47174.1|51
1649881800000|2022-04-13 20:30:00|47199.1|47179.1|47168.1|47148.1|47210.6|47190.6|47163.1|47143.1|38
1649882100000|2022-04-13 20:35:00|47170.6|47150.6|47188.6|47168.6|47188.6|47168.6|47165.6|47145.6|15
1649882400000|2022-04-13 20:40:00|47194.1|47174.1|47209.1|47189.1|47209.1|47189.1|47194.1|47174.1|18
1649882700000|2022-04-13 20:45:00|47213.6|47193.6|47178.6|47158.6|47221.6|47201.6|47178.6|47158.6|61
1649883000000|2022-04-13 20:50:00|47176.1|47156.1|47136.1|47116.1|47176.1|47156.1|47131.1|47111.1|78
1649883300000|2022-04-13 20:55:00|47133.6|47113.6|47121.2|47101.2|47136.1|47116.1|47118.6|47098.6|72
1649887200000|2022-04-13 22:00:00|47126.8|47106.8|47159.8|47139.8|47166.3|47146.3|47126.8|47106.8|31
1649887500000|2022-04-13 22:05:00|47160.3|47140.3|47162.3|47142.3|47169.8|47149.8|47160.3|47140.3|18
1649887800000|2022-04-13 22:10:00|47162.8|47142.8|47170.4|47150.4|47172.8|47152.8|47162.8|47142.8|5
1649888100000|2022-04-13 22:15:00|47172.3|47152.3|47182.3|47162.3|47182.3|47162.3|47169.8|47149.8|5
1649888400000|2022-04-13 22:20:00|47182.9|47162.9|47174.3|47154.3|47182.9|47162.9|47172.9|47152.9|2
1649888700000|2022-04-13 22:25:00|47173.8|47153.8|47178.3|47158.3|47181.3|47161.3|47173.8|47153.8|41
1649889000000|2022-04-13 22:30:00|47181.3|47161.3|47191.3|47171.3|47191.3|47171.3|47181.3|47161.3|12
1649889300000|2022-04-13 22:35:00|47196.9|47176.9|47193.3|47173.3|47203.3|47183.3|47186.3|47166.3|14
1649889600000|2022-04-13 22:40:00|47195.8|47175.8|47205.8|47185.8|47205.8|47185.8|47195.8|47175.8|7
1649889900000|2022-04-13 22:45:00|47203.3|47183.3|47192.8|47172.8|47203.3|47183.3|47192.8|47172.8|9
1649890200000|2022-04-13 22:50:00|47190.3|47170.3|47177.8|47157.8|47190.3|47170.3|47173.4|47153.4|16
1649890500000|2022-04-13 22:55:00|47178.4|47158.4|47212.8|47192.8|47214.8|47194.8|47178.4|47158.4|25
1649890800000|2022-04-13 23:00:00|47215.3|47195.3|47217.9|47197.9|47220.4|47200.4|47207.3|47187.3|22
1649891100000|2022-04-13 23:05:00|47218.9|47198.9|47226.8|47206.8|47232.4|47212.4|47218.9|47198.9|34
1649891400000|2022-04-13 23:10:00|47227.9|47207.9|47225.4|47205.4|47237.9|47217.9|47225.4|47205.4|26
1649891700000|2022-04-13 23:15:00|47223.4|47203.4|47235.4|47215.4|47235.4|47215.4|47217.9|47197.9|15
1649892000000|2022-04-13 23:20:00|47232.9|47212.9|47222.9|47202.9|47232.9|47212.9|47220.4|47200.4|6
1649892300000|2022-04-13 23:25:00|47220.9|47200.9|47207.9|47187.9|47222.9|47202.9|47207.9|47187.9|6
1649892600000|2022-04-13 23:30:00|47209.9|47189.9|47197.4|47177.4|47210.4|47190.4|47197.4|47177.4|5
1649892900000|2022-04-13 23:35:00|47195.4|47175.4|47202.9|47182.9|47202.9|47182.9|47192.4|47172.4|4
1649893200000|2022-04-13 23:40:00|47204.9|47184.9|47215.4|47195.4|47215.9|47195.9|47197.9|47177.9|21
1649893500000|2022-04-13 23:45:00|47212.9|47192.9|47208|47188|47217.9|47197.9|47202.9|47182.9|13
1649893800000|2022-04-13 23:50:00|47202.4|47182.4|47200.5|47180.5|47208|47188|47198.5|47178.5|13
1649894100000|2022-04-13 23:55:00|47199.4|47179.4|47173.5|47153.5|47199.4|47179.4|47163|47143|36
1649894400000|2022-04-14 00:00:00|47176|47156|47198|47178|47200.5|47180.5|47148.5|47128.5|44
1649894700000|2022-04-14 00:05:00|47200|47180|47201|47181|47215.5|47195.5|47193.5|47173.5|18
1649895000000|2022-04-14 00:10:00|47200.5|47180.5|47216|47196|47223|47203|47200.5|47180.5|32
1649895300000|2022-04-14 00:15:00|47215.5|47195.5|47193.5|47173.5|47215.5|47195.5|47193.5|47173.5|27
1649895600000|2022-04-14 00:20:00|47193|47173|47208|47188|47210|47190|47188|47168|29
1649895900000|2022-04-14 00:25:00|47210.5|47190.5|47193|47173|47213|47193|47193|47173|10
1649896200000|2022-04-14 00:30:00|47191|47171|47173|47153|47191|47171|47172.5|47152.5|14
1649896500000|2022-04-14 00:35:00|47171.1|47151.1|47155.6|47135.6|47173|47153|47129.1|47109.1|45
1649896800000|2022-04-14 00:40:00|47153.1|47133.1|47148.1|47128.1|47165|47145|47146.6|47126.6|21
1649897100000|2022-04-14 00:45:00|47151.1|47131.1|47155.1|47135.1|47165.1|47145.1|47150.6|47130.6|20
1649897400000|2022-04-14 00:50:00|47153.1|47133.1|47153.1|47133.1|47160.1|47140.1|47148.1|47128.1|20
1649897700000|2022-04-14 00:55:00|47151.1|47131.1|47160.1|47140.1|47162.6|47142.6|47147.6|47127.6|16
1649898000000|2022-04-14 01:00:00|47160.6|47140.6|47135.1|47115.1|47183.1|47163.1|47120.1|47100.1|131
1649898300000|2022-04-14 01:05:00|47135.6|47115.6|47147.6|47127.6|47156.1|47136.1|47126.1|47106.1|49
1649898600000|2022-04-14 01:10:00|47148.1|47128.1|47164.6|47144.6|47165.6|47145.6|47141.1|47121.1|26
1649898900000|2022-04-14 01:15:00|47165.1|47145.1|47220.1|47200.1|47225.6|47205.6|47165.1|47145.1|88
1649899200000|2022-04-14 01:20:00|47220.6|47200.6|47271.2|47251.2|47273.7|47253.7|47210.6|47190.6|74
1649899500000|2022-04-14 01:25:00|47270.6|47250.6|47260.7|47240.7|47300.6|47280.6|47254.2|47234.2|116
1649899800000|2022-04-14 01:30:00|47262.6|47242.6|47238.2|47218.2|47263.2|47243.2|47221.2|47201.2|50
1649900100000|2022-04-14 01:35:00|47240.1|47220.1|47284.1|47264.1|47291.6|47271.6|47235.1|47215.1|84
1649900400000|2022-04-14 01:40:00|47282.1|47262.1|47242.2|47222.2|47282.1|47262.1|47240.2|47220.2|86
1649900700000|2022-04-14 01:45:00|47245.2|47225.2|47301.7|47281.7|47301.7|47281.7|47234.7|47214.7|61
1649901000000|2022-04-14 01:50:00|47299.2|47279.2|47285.2|47265.2|47309.7|47289.7|47285.2|47265.2|43
1649901300000|2022-04-14 01:55:00|47284.7|47264.7|47332.2|47312.2|47332.2|47312.2|47284.2|47264.2|56
1649901600000|2022-04-14 02:00:00|47330.2|47310.2|47308.7|47288.7|47347.2|47327.2|47293.2|47273.2|54
1649901900000|2022-04-14 02:05:00|47311.2|47291.2|47340.2|47320.2|47340.2|47320.2|47285.2|47265.2|56
1649902200000|2022-04-14 02:10:00|47342.2|47322.2|47378.7|47358.7|47378.7|47358.7|47330.2|47310.2|73
1649902500000|2022-04-14 02:15:00|47376.7|47356.7|47372.7|47352.7|47379.7|47359.7|47355.2|47335.2|45
1649902800000|2022-04-14 02:20:00|47372.2|47352.2|47369.7|47349.7|47379.7|47359.7|47369.2|47349.2|20
1649903100000|2022-04-14 02:25:00|47371.7|47351.7|47356.7|47336.7|47371.7|47351.7|47353.7|47333.7|29
1649903400000|2022-04-14 02:30:00|47354.2|47334.2|47359.2|47339.2|47372.8|47352.8|47344.7|47324.7|66
1649903700000|2022-04-14 02:35:00|47359.8|47339.8|47349.8|47329.8|47359.8|47339.8|47344.3|47324.3|25
1649904000000|2022-04-14 02:40:00|47349.3|47329.3|47351.8|47331.8|47354.3|47334.3|47338.3|47318.3|160
1649904300000|2022-04-14 02:45:00|47347.3|47327.3|47339.8|47319.8|47349.8|47329.8|47334.8|47314.8|50
1649904600000|2022-04-14 02:50:00|47337.9|47317.9|47358.8|47338.8|47358.8|47338.8|47334.3|47314.3|20
1649904900000|2022-04-14 02:55:00|47359.3|47339.3|47381.9|47361.9|47393.8|47373.8|47359.3|47339.3|63
1649905200000|2022-04-14 03:00:00|47382.4|47362.4|47371.4|47351.4|47393.3|47373.3|47354.4|47334.4|42
1649905500000|2022-04-14 03:05:00|47370.8|47350.8|47310.3|47290.3|47379.4|47359.4|47310.3|47290.3|70
1649905800000|2022-04-14 03:10:00|47304.4|47284.4|47360.9|47340.9|47362.9|47342.9|47301.9|47281.9|66
1649906100000|2022-04-14 03:15:00|47363.4|47343.4|47428.9|47408.9|47431.9|47411.9|47345.9|47325.9|59
1649906400000|2022-04-14 03:20:00|47426.9|47406.9|47432.4|47412.4|47432.4|47412.4|47390.9|47370.9|68
1649906700000|2022-04-14 03:25:00|47431.9|47411.9|47464.4|47444.4|47504.9|47484.9|47431.9|47411.9|137
1649907000000|2022-04-14 03:30:00|47459.4|47439.4|47441.4|47421.4|47463.9|47443.9|47441.4|47421.4|31
1649907300000|2022-04-14 03:35:00|47441.9|47421.9|47438.9|47418.9|47452.9|47432.9|47436.4|47416.4|23
1649907600000|2022-04-14 03:40:00|47439.4|47419.4|47436.4|47416.4|47464.4|47444.4|47433.9|47413.9|25
1649907900000|2022-04-14 03:45:00|47438.9|47418.9|47426.9|47406.9|47444.9|47424.9|47416.9|47396.9|35
1649908200000|2022-04-14 03:50:00|47426.4|47406.4|47456.4|47436.4|47460|47440|47412|47392|40
1649908500000|2022-04-14 03:55:00|47456.5|47436.5|47449.5|47429.5|47467|47447|47442|47422|24
1649908800000|2022-04-14 04:00:00|47447.5|47427.5|47439.5|47419.5|47447.5|47427.5|47437.5|47417.5|15
1649909100000|2022-04-14 04:05:00|47437|47417|47436.5|47416.5|47446.5|47426.5|47428|47408|18
1649909400000|2022-04-14 04:10:00|47436|47416|47443.5|47423.5|47444|47424|47433.5|47413.5|11
1649909700000|2022-04-14 04:15:00|47441.5|47421.5|47448.5|47428.5|47448.5|47428.5|47436.5|47416.5|14
1649910000000|2022-04-14 04:20:00|47450.5|47430.5|47446.5|47426.5|47451|47431|47446.5|47426.5|11
1649910300000|2022-04-14 04:25:00|47448.5|47428.5|47445.5|47425.5|47448.5|47428.5|47431.5|47411.5|35
1649910600000|2022-04-14 04:30:00|47443.5|47423.5|47473|47453|47478|47458|47441|47421|24
1649910900000|2022-04-14 04:35:00|47475|47455|47477.5|47457.5|47485|47465|47470.5|47450.5|14
1649911200000|2022-04-14 04:40:00|47480|47460|47477.5|47457.5|47487.5|47467.5|47477|47457|17
1649911500000|2022-04-14 04:45:00|47479.5|47459.5|47513.6|47493.6|47513.6|47493.6|47479.5|47459.5|34
1649911800000|2022-04-14 04:50:00|47522|47502|47505|47485|47531.1|47511.1|47498.1|47478.1|51
1649912100000|2022-04-14 04:55:00|47504.5|47484.5|47515.6|47495.6|47515.6|47495.6|47500.6|47480.6|17
1649912400000|2022-04-14 05:00:00|47516.1|47496.1|47512.1|47492.1|47520.1|47500.1|47502.6|47482.6|26
1649912700000|2022-04-14 05:05:00|47510.1|47490.1|47520.1|47500.1|47525.6|47505.6|47505.6|47485.6|25
1649913000000|2022-04-14 05:10:00|47519.6|47499.6|47498.1|47478.1|47520.1|47500.1|47490.6|47470.6|48
1649913300000|2022-04-14 05:15:00|47496.1|47476.1|47490.6|47470.6|47503.6|47483.6|47488.1|47468.1|23
1649913600000|2022-04-14 05:20:00|47490.1|47470.1|47471.1|47451.1|47495.6|47475.6|47465.6|47445.6|51
1649913900000|2022-04-14 05:25:00|47474.1|47454.1|47534.1|47514.1|47534.6|47514.6|47474.1|47454.1|88
1649914200000|2022-04-14 05:30:00|47542.1|47522.1|47490.2|47470.2|47548.6|47528.6|47487.7|47467.7|93
1649914500000|2022-04-14 05:35:00|47492.7|47472.7|47499.7|47479.7|47519.2|47499.2|47478.1|47458.1|82
1649914800000|2022-04-14 05:40:00|47499.2|47479.2|47487.7|47467.7|47499.7|47479.7|47464.7|47444.7|87
1649915100000|2022-04-14 05:45:00|47480.2|47460.2|47512.2|47492.2|47516.7|47496.7|47442.7|47422.7|165
1649915400000|2022-04-14 05:50:00|47514.2|47494.2|47497.7|47477.7|47517.7|47497.7|47489.7|47469.7|49
1649915700000|2022-04-14 05:55:00|47495.2|47475.2|47503.7|47483.7|47508.7|47488.7|47487.7|47467.7|28
1649916000000|2022-04-14 06:00:00|47503.2|47483.2|47468.7|47448.7|47505.7|47485.7|47458.7|47438.7|105
1649916300000|2022-04-14 06:05:00|47472.7|47452.7|47455.7|47435.7|47475.7|47455.7|47443.2|47423.2|83
1649916600000|2022-04-14 06:10:00|47456.2|47436.2|47458.7|47438.7|47465.7|47445.7|47453.7|47433.7|25
1649916900000|2022-04-14 06:15:00|47459.2|47439.2|47465.7|47445.7|47469.3|47449.3|47459.2|47439.2|26
1649917200000|2022-04-14 06:20:00|47462.7|47442.7|47465.8|47445.8|47467.8|47447.8|47440.8|47420.8|22
1649917500000|2022-04-14 06:25:00|47467.8|47447.8|47448.3|47428.3|47467.8|47447.8|47430.3|47410.3|50
1649917800000|2022-04-14 06:30:00|47448.8|47428.8|47418.8|47398.8|47448.8|47428.8|47412.8|47392.8|62
1649918100000|2022-04-14 06:35:00|47420.8|47400.8|47401.8|47381.8|47420.8|47400.8|47399.3|47379.3|57
1649918400000|2022-04-14 06:40:00|47401.3|47381.3|47405.3|47385.3|47441.8|47421.8|47394.8|47374.8|54
1649918700000|2022-04-14 06:45:00|47407.3|47387.3|47357.8|47337.8|47407.3|47387.3|47355.8|47335.8|66
1649919000000|2022-04-14 06:50:00|47356.8|47336.8|47386.8|47366.8|47412.3|47392.3|47354.8|47334.8|56
1649919300000|2022-04-14 06:55:00|47384.8|47364.8|47401.8|47381.8|47409.8|47389.8|47364.8|47344.8|100
1649919600000|2022-04-14 07:00:00|47403.8|47383.8|47383.8|47363.8|47416.3|47396.3|47351.3|47331.3|79
1649919900000|2022-04-14 07:05:00|47380.8|47360.8|47363.8|47343.8|47393.8|47373.8|47316.3|47296.3|142
1649920200000|2022-04-14 07:10:00|47360.8|47340.8|47348.3|47328.3|47370.8|47350.8|47331.3|47311.3|68
1649920500000|2022-04-14 07:15:00|47345.8|47325.8|47349.4|47329.4|47351.4|47331.4|47288.8|47268.8|74
1649920800000|2022-04-14 07:20:00|47348.9|47328.9|47323.4|47303.4|47353.4|47333.4|47318.9|47298.9|78
1649921100000|2022-04-14 07:25:00|47325.9|47305.9|47336.9|47316.9|47344.4|47324.4|47306.9|47286.9|140
1649921400000|2022-04-14 07:30:00|47336.4|47316.4|47323.9|47303.9|47339.4|47319.4|47318.9|47298.9|35
1649921700000|2022-04-14 07:35:00|47321.4|47301.4|47341.9|47321.9|47342.4|47322.4|47281.9|47261.9|75
1649922000000|2022-04-14 07:40:00|47342.4|47322.4|47365.9|47345.9|47368.9|47348.9|47341.4|47321.4|45
1649922300000|2022-04-14 07:45:00|47363.9|47343.9|47418.9|47398.9|47418.9|47398.9|47361.9|47341.9|86
1649922600000|2022-04-14 07:50:00|47416.4|47396.4|47391.9|47371.9|47416.4|47396.4|47383.9|47363.9|49
1649922900000|2022-04-14 07:55:00|47394.4|47374.4|47399.4|47379.4|47401.4|47381.4|47385.9|47365.9|51
1649923200000|2022-04-14 08:00:00|47401.4|47381.4|47351.4|47331.4|47415.9|47395.9|47351.4|47331.4|81
1649923500000|2022-04-14 08:05:00|47348.4|47328.4|47367.9|47347.9|47368.9|47348.9|47326.4|47306.4|61
1649923800000|2022-04-14 08:10:00|47368.4|47348.4|47443|47423|47450.5|47430.5|47368.4|47348.4|94
1649924100000|2022-04-14 08:15:00|47445.5|47425.5|47423|47403|47460.5|47440.5|47423|47403|88
1649924400000|2022-04-14 08:20:00|47425.5|47405.5|47421|47401|47426|47406|47401|47381|66
1649924700000|2022-04-14 08:25:00|47418.5|47398.5|47388.5|47368.5|47418.5|47398.5|47383.5|47363.5|61
1649925000000|2022-04-14 08:30:00|47386|47366|47384|47364|47390.5|47370.5|47381|47361|35
1649925300000|2022-04-14 08:35:00|47383.5|47363.5|47391|47371|47398.5|47378.5|47363|47343|63
1649925600000|2022-04-14 08:40:00|47388|47368|47389.5|47369.5|47391|47371|47376|47356|35
1649925900000|2022-04-14 08:45:00|47389|47369|47393.5|47373.5|47398.5|47378.5|47384|47364|41
1649926200000|2022-04-14 08:50:00|47391.5|47371.5|47396|47376|47416.5|47396.5|47381|47361|110
1649926500000|2022-04-14 08:55:00|47394|47374|47381.1|47361.1|47408.6|47388.6|47381.1|47361.1|62
1649926800000|2022-04-14 09:00:00|47379.1|47359.1|47355.6|47335.6|47393.6|47373.6|47353.1|47333.1|44
1649927100000|2022-04-14 09:05:00|47353.1|47333.1|47356.1|47336.1|47363.6|47343.6|47343.6|47323.6|59
1649927400000|2022-04-14 09:10:00|47356.6|47336.6|47375.6|47355.6|47375.6|47355.6|47356.1|47336.1|32
1649927700000|2022-04-14 09:15:00|47373.6|47353.6|47371.1|47351.1|47376.1|47356.1|47361.1|47341.1|29
1649928000000|2022-04-14 09:20:00|47368.6|47348.6|47386.1|47366.1|47386.1|47366.1|47366.6|47346.6|56
1649928300000|2022-04-14 09:25:00|47390.6|47370.6|47376.1|47356.1|47393.6|47373.6|47376.1|47356.1|46
1649928600000|2022-04-14 09:30:00|47373.6|47353.6|47386.1|47366.1|47386.1|47366.1|47368.6|47348.6|43
1649928900000|2022-04-14 09:35:00|47388.1|47368.1|47371.1|47351.1|47395.6|47375.6|47368.6|47348.6|45
1649929200000|2022-04-14 09:40:00|47370.6|47350.6|47369.2|47349.2|47376.1|47356.1|47356.2|47336.2|117
1649929500000|2022-04-14 09:45:00|47372.2|47352.2|47406.7|47386.7|47407.2|47387.2|47372.2|47352.2|43
1649929800000|2022-04-14 09:50:00|47404.7|47384.7|47412.2|47392.2|47412.2|47392.2|47382.2|47362.2|56
1649930100000|2022-04-14 09:55:00|47411.7|47391.7|47416.7|47396.7|47435.2|47415.2|47409.7|47389.7|109
1649930400000|2022-04-14 10:00:00|47417.2|47397.2|47459.2|47439.2|47467.2|47447.2|47402.2|47382.2|75
1649930700000|2022-04-14 10:05:00|47459.7|47439.7|47411.7|47391.7|47459.7|47439.7|47409.2|47389.2|67
1649931000000|2022-04-14 10:10:00|47412.2|47392.2|47395.2|47375.2|47426.7|47406.7|47394.7|47374.7|57
1649931300000|2022-04-14 10:15:00|47397.2|47377.2|47400.2|47380.2|47407.7|47387.7|47374.7|47354.7|58
1649931600000|2022-04-14 10:20:00|47402.2|47382.2|47417.2|47397.2|47424.7|47404.7|47402.2|47382.2|37
1649931900000|2022-04-14 10:25:00|47417.7|47397.7|47370.2|47350.2|47417.7|47397.7|47370.2|47350.2|46
1649932200000|2022-04-14 10:30:00|47369.7|47349.7|47337.8|47317.8|47369.7|47349.7|47329.8|47309.8|82
1649932500000|2022-04-14 10:35:00|47337.3|47317.3|47357.3|47337.3|47365.3|47345.3|47335.3|47315.3|37
1649932800000|2022-04-14 10:40:00|47357.8|47337.8|47409.8|47389.8|47411.8|47391.8|47357.8|47337.8|40
1649933100000|2022-04-14 10:45:00|47407.3|47387.3|47397.3|47377.3|47407.3|47387.3|47392.8|47372.8|36
1649933400000|2022-04-14 10:50:00|47394.8|47374.8|47422.3|47402.3|47425.3|47405.3|47389.8|47369.8|42
1649933700000|2022-04-14 10:55:00|47422.8|47402.8|47389.8|47369.8|47436.8|47416.8|47384.8|47364.8|83
1649934000000|2022-04-14 11:00:00|47387.8|47367.8|47355.3|47335.3|47390.3|47370.3|47322.3|47302.3|102
1649934300000|2022-04-14 11:05:00|47352.8|47332.8|47296.8|47276.8|47355.3|47335.3|47296.3|47276.3|111
1649934600000|2022-04-14 11:10:00|47299.3|47279.3|47322.8|47302.8|47324.8|47304.8|47287.3|47267.3|137
1649934900000|2022-04-14 11:15:00|47320.8|47300.8|47243.3|47223.3|47320.8|47300.8|47233.3|47213.3|190
1649935200000|2022-04-14 11:20:00|47244.3|47224.3|47258.8|47238.8|47262.9|47242.9|47220.4|47200.4|83
1649935500000|2022-04-14 11:25:00|47253.4|47233.4|47233.4|47213.4|47260.4|47240.4|47233.4|47213.4|95
1649935800000|2022-04-14 11:30:00|47232.9|47212.9|47245.4|47225.4|47260.9|47240.9|47222.9|47202.9|170
1649936100000|2022-04-14 11:35:00|47245.9|47225.9|47255.9|47235.9|47258.4|47238.4|47223.4|47203.4|143
1649936400000|2022-04-14 11:40:00|47258.4|47238.4|47332.9|47312.9|47344.4|47324.4|47258.4|47238.4|117
1649936700000|2022-04-14 11:45:00|47330.4|47310.4|47290.9|47270.9|47330.4|47310.4|47273.4|47253.4|139
1649937000000|2022-04-14 11:50:00|47290.4|47270.4|47246.4|47226.4|47290.4|47270.4|47246.4|47226.4|50
1649937300000|2022-04-14 11:55:00|47245.9|47225.9|47200.4|47180.4|47253.4|47233.4|47196.4|47176.4|129
1649937600000|2022-04-14 12:00:00|47200.9|47180.9|47190.9|47170.9|47200.9|47180.9|47181.4|47161.4|190
1649937900000|2022-04-14 12:05:00|47191.4|47171.4|47191.4|47171.4|47195.9|47175.9|47183.4|47163.4|160
1649938200000|2022-04-14 12:10:00|47187.5|47167.5|47169.4|47149.4|47188|47168|47061.9|47041.9|582
1649938500000|2022-04-14 12:15:00|47163.5|47143.5|47148.5|47128.5|47175.5|47155.5|47145.5|47125.5|121
1649938800000|2022-04-14 12:20:00|47150.5|47130.5|47154.5|47134.5|47155|47135|47097|47077|237
1649939100000|2022-04-14 12:25:00|47152|47132|47147|47127|47154.5|47134.5|47125.5|47105.5|169
1649939400000|2022-04-14 12:30:00|47147.5|47127.5|47072|47052|47150|47130|47068.5|47048.5|141
1649939700000|2022-04-14 12:35:00|47072.5|47052.5|47063.5|47043.5|47100|47080|47036|47016|352
1649940000000|2022-04-14 12:40:00|47061|47041|47058.6|47038.6|47075.6|47055.6|47043.6|47023.6|209
1649940300000|2022-04-14 12:45:00|47061.5|47041.5|47075|47055|47083|47063|47050.5|47030.5|311
1649940600000|2022-04-14 12:50:00|47072.5|47052.5|47078.6|47058.6|47085|47065|47051.1|47031.1|314
1649940900000|2022-04-14 12:55:00|47076.6|47056.6|47074.1|47054.1|47102.6|47082.6|47058.6|47038.6|316
1649941200000|2022-04-14 13:00:00|47072.1|47052.1|47081.1|47061.1|47081.1|47061.1|46999.1|46979.1|681
1649941500000|2022-04-14 13:05:00|47079.1|47059.1|47129.6|47109.6|47154.1|47134.1|47073.6|47053.6|300
1649941800000|2022-04-14 13:10:00|47131.6|47111.6|47099.1|47079.1|47144.6|47124.6|47059.1|47039.1|206
1649942100000|2022-04-14 13:15:00|47099.6|47079.6|47073.6|47053.6|47103.6|47083.6|47066.1|47046.1|173
1649942400000|2022-04-14 13:20:00|47071.1|47051.1|47086.1|47066.1|47103.6|47083.6|47068.6|47048.6|170
1649942700000|2022-04-14 13:25:00|47083.6|47063.6|47085.7|47065.7|47098.6|47078.6|47078.6|47058.6|256
1649943000000|2022-04-14 13:30:00|47087.7|47067.7|47080.7|47060.7|47089.7|47069.7|47067.7|47047.7|238
1649943300000|2022-04-14 13:35:00|47081.2|47061.2|47042.7|47022.7|47083.2|47063.2|47035.2|47015.2|250
1649943600000|2022-04-14 13:40:00|47043.2|47023.2|47008.7|46988.7|47070.7|47050.7|46983.2|46963.2|337
1649943900000|2022-04-14 13:45:00|47005.7|46985.7|47024.2|47004.2|47024.2|47004.2|46972.2|46952.2|556
1649944200000|2022-04-14 13:50:00|47022.2|47002.2|46901.7|46881.7|47034.7|47014.7|46873.7|46853.7|486
1649944500000|2022-04-14 13:55:00|46899.7|46879.7|46968.2|46948.2|46968.2|46948.2|46828.2|46808.2|605
1649944800000|2022-04-14 14:00:00|46968.7|46948.7|46995.7|46975.7|47013.2|46993.2|46965.7|46945.7|393
1649945100000|2022-04-14 14:05:00|46993.7|46973.7|46979.8|46959.8|46999.8|46979.8|46967.3|46947.3|343
1649945400000|2022-04-14 14:10:00|46977.3|46957.3|46979.8|46959.8|46986.8|46966.8|46967.3|46947.3|190
1649945700000|2022-04-14 14:15:00|46977.3|46957.3|46982.8|46962.8|46997.3|46977.3|46967.3|46947.3|211
1649946000000|2022-04-14 14:20:00|46982.3|46962.3|47014.8|46994.8|47020.8|47000.8|46977.8|46957.8|253
1649946300000|2022-04-14 14:25:00|47016.8|46996.8|47080.8|47060.8|47112.3|47092.3|47014.3|46994.3|480
1649946600000|2022-04-14 14:30:00|47081.3|47061.3|47108.3|47088.3|47126.8|47106.8|47068.3|47048.3|216
1649946900000|2022-04-14 14:35:00|47110.8|47090.8|47090.8|47070.8|47111.3|47091.3|47051.3|47031.3|141
1649947200000|2022-04-14 14:40:00|47089.8|47069.8|47088.8|47068.8|47116.3|47096.3|47077.8|47057.8|111
1649947500000|2022-04-14 14:45:00|47093.8|47073.8|47088.8|47068.8|47098.3|47078.3|47063.8|47043.8|76
1649947800000|2022-04-14 14:50:00|47088.3|47068.3|47072.9|47052.9|47088.3|47068.3|47043.3|47023.3|119
1649948100000|2022-04-14 14:55:00|47075.9|47055.9|47090.4|47070.4|47107.9|47087.9|47066.3|47046.3|111
1649948400000|2022-04-14 15:00:00|47088.4|47068.4|47061.4|47041.4|47090.4|47070.4|47058.9|47038.9|148
1649948700000|2022-04-14 15:05:00|47059.4|47039.4|47057.4|47037.4|47066.4|47046.4|47041.4|47021.4|190
1649949000000|2022-04-14 15:10:00|47062.4|47042.4|47053.9|47033.9|47062.4|47042.4|47029.4|47009.4|236
1649949300000|2022-04-14 15:15:00|47056.4|47036.4|47054.4|47034.4|47056.4|47036.4|47047.9|47027.9|207
1649949600000|2022-04-14 15:20:00|47054.9|47034.9|47029.9|47009.9|47054.9|47034.9|47007.4|46987.4|178
1649949900000|2022-04-14 15:25:00|47031.9|47011.9|47054.9|47034.9|47057.4|47037.4|47014.9|46994.9|104
1649950200000|2022-04-14 15:30:00|47054.4|47034.4|47091.4|47071.4|47093.4|47073.4|47009.4|46989.4|354
1649950500000|2022-04-14 15:35:00|47093.4|47073.4|47195.9|47175.9|47205.4|47185.4|47070.4|47050.4|329
1649950800000|2022-04-14 15:40:00|47197.9|47177.9|47219.9|47199.9|47259.9|47239.9|47194.9|47174.9|313
1649951100000|2022-04-14 15:45:00|47222.9|47202.9|47193.9|47173.9|47234.9|47214.9|47193.9|47173.9|308
1649951400000|2022-04-14 15:50:00|47193.4|47173.4|47165.4|47145.4|47193.4|47173.4|47154.4|47134.4|163
1649951700000|2022-04-14 15:55:00|47163.4|47143.4|47185.9|47165.9|47193.9|47173.9|47158.4|47138.4|162
1649952000000|2022-04-14 16:00:00|47186.4|47166.4|47246.9|47226.9|47258.9|47238.9|47185.9|47165.9|264
1649952300000|2022-04-14 16:05:00|47251.4|47231.4|47309.4|47289.4|47311.4|47291.4|47248.4|47228.4|179
1649952600000|2022-04-14 16:10:00|47306.9|47286.9|47307.4|47287.4|47359.4|47339.4|47306.9|47286.9|286
1649952900000|2022-04-14 16:15:00|47311.5|47291.5|47359.4|47339.4|47374|47354|47311.5|47291.5|167
1649953200000|2022-04-14 16:20:00|47364.4|47344.4|47354|47334|47400.5|47380.5|47336.5|47316.5|218
1649953500000|2022-04-14 16:25:00|47356|47336|47370|47350|47370|47350|47340.5|47320.5|105
1649953800000|2022-04-14 16:30:00|47365.5|47345.5|47342|47322|47365.5|47345.5|47339.5|47319.5|136
1649954100000|2022-04-14 16:35:00|47344|47324|47326.5|47306.5|47357|47337|47324|47304|151
1649954400000|2022-04-14 16:40:00|47327|47307|47334.5|47314.5|47342|47322|47297|47277|133
1649954700000|2022-04-14 16:45:00|47332|47312|47362|47342|47362|47342|47332|47312|135
1649955000000|2022-04-14 16:50:00|47362.5|47342.5|47376.5|47356.5|47399|47379|47357|47337|253
1649955300000|2022-04-14 16:55:00|47374.5|47354.5|47353.6|47333.6|47401.5|47381.5|47345.6|47325.6|873
1649955600000|2022-04-14 17:00:00|47351.5|47331.5|47372|47352|47384|47364|47350.6|47330.6|147
1649955900000|2022-04-14 17:05:00|47371.6|47351.6|47329.6|47309.6|47372|47352|47314.1|47294.1|70
1649956200000|2022-04-14 17:10:00|47327.1|47307.1|47302.1|47282.1|47334.1|47314.1|47302.1|47282.1|55
1649956500000|2022-04-14 17:15:00|47299.6|47279.6|47287.1|47267.1|47304.1|47284.1|47284.6|47264.6|51
1649956800000|2022-04-14 17:20:00|47284.1|47264.1|47317.1|47297.1|47319.6|47299.6|47282.1|47262.1|108
1649957100000|2022-04-14 17:25:00|47321.1|47301.1|47311.6|47291.6|47329.1|47309.1|47302.1|47282.1|25
1649957400000|2022-04-14 17:30:00|47312.1|47292.1|47334.6|47314.6|47334.6|47314.6|47309.6|47289.6|40
1649957700000|2022-04-14 17:35:00|47336.6|47316.6|47331.6|47311.6|47341.1|47321.1|47331.6|47311.6|29
1649958000000|2022-04-14 17:40:00|47331.1|47311.1|47315.7|47295.7|47332.1|47312.1|47301.2|47281.2|182
1649958300000|2022-04-14 17:45:00|47316.2|47296.2|47328.2|47308.2|47331.2|47311.2|47316.2|47296.2|26
1649958600000|2022-04-14 17:50:00|47328.7|47308.7|47343.2|47323.2|47343.2|47323.2|47326.2|47306.2|45
1649958900000|2022-04-14 17:55:00|47343.7|47323.7|47356.2|47336.2|47358.7|47338.7|47343.2|47323.2|41
1649959200000|2022-04-14 18:00:00|47358.2|47338.2|47361.2|47341.2|47366.2|47346.2|47348.2|47328.2|50
1649959500000|2022-04-14 18:05:00|47363.2|47343.2|47351.2|47331.2|47368.2|47348.2|47351.2|47331.2|24
1649959800000|2022-04-14 18:10:00|47353.2|47333.2|47358.2|47338.2|47358.7|47338.7|47348.7|47328.7|32
1649960100000|2022-04-14 18:15:00|47358.7|47338.7|47339.7|47319.7|47363.7|47343.7|47339.7|47319.7|75
1649960400000|2022-04-14 18:20:00|47337.7|47317.7|47314.7|47294.7|47339.7|47319.7|47314.7|47294.7|49
1649960700000|2022-04-14 18:25:00|47316.7|47296.7|47341.7|47321.7|47343.7|47323.7|47314.7|47294.7|23
1649961000000|2022-04-14 18:30:00|47342.2|47322.2|47321.7|47301.7|47348.8|47328.8|47319.7|47299.7|31
1649961300000|2022-04-14 18:35:00|47322.2|47302.2|47300.2|47280.2|47324.7|47304.7|47300.2|47280.2|26
1649961600000|2022-04-14 18:40:00|47297.7|47277.7|47304.3|47284.3|47304.3|47284.3|47297.7|47277.7|12
1649961900000|2022-04-14 18:45:00|47306.8|47286.8|47311.8|47291.8|47311.8|47291.8|47301.8|47281.8|14
1649962200000|2022-04-14 18:50:00|47309.8|47289.8|47282.3|47262.3|47311.8|47291.8|47282.3|47262.3|20
1649962500000|2022-04-14 18:55:00|47279.8|47259.8|47262.3|47242.3|47282.3|47262.3|47262.3|47242.3|36
1649962800000|2022-04-14 19:00:00|47264.3|47244.3|47279.3|47259.3|47284.3|47264.3|47261.8|47241.8|25
1649963100000|2022-04-14 19:05:00|47277.3|47257.3|47267.3|47247.3|47281.8|47261.8|47264.8|47244.8|20
1649963400000|2022-04-14 19:10:00|47266.8|47246.8|47279.3|47259.3|47279.3|47259.3|47266.8|47246.8|13
1649963700000|2022-04-14 19:15:00|47279.8|47259.8|47304.3|47284.3|47304.3|47284.3|47279.3|47259.3|19
1649964000000|2022-04-14 19:20:00|47306.8|47286.8|47301.8|47281.8|47311.8|47291.8|47300.3|47280.3|13
1649964300000|2022-04-14 19:25:00|47299.8|47279.8|47314.8|47294.8|47314.8|47294.8|47288.3|47268.3|69
1649964600000|2022-04-14 19:30:00|47317.3|47297.3|47309.8|47289.8|47323.3|47303.3|47308.3|47288.3|44
1649964900000|2022-04-14 19:35:00|47307.8|47287.8|47305.3|47285.3|47307.8|47287.8|47295.3|47275.3|23
1649965200000|2022-04-14 19:40:00|47300.8|47280.8|47320.3|47300.3|47323.3|47303.3|47300.8|47280.8|18
1649965500000|2022-04-14 19:45:00|47323.3|47303.3|47325.4|47305.4|47330.8|47310.8|47320.4|47300.4|19
1649965800000|2022-04-14 19:50:00|47323.3|47303.3|47310.4|47290.4|47323.3|47303.3|47307.4|47287.4|26
1649966100000|2022-04-14 19:55:00|47308.3|47288.3|47295.4|47275.4|47310.4|47290.4|47295.4|47275.4|36
1649966400000|2022-04-14 20:00:00|47291.3|47271.3|47298.4|47278.4|47298.4|47278.4|47285.4|47265.4|36
1649966700000|2022-04-14 20:05:00|47297.9|47277.9|47290.9|47270.9|47297.9|47277.9|47285.9|47265.9|13
1649967000000|2022-04-14 20:10:00|47290.4|47270.4|47311.4|47291.4|47311.4|47291.4|47288.4|47268.4|12
1649967300000|2022-04-14 20:15:00|47313.4|47293.4|47305.9|47285.9|47316.4|47296.4|47305.9|47285.9|21
1649967600000|2022-04-14 20:20:00|47306.4|47286.4|47319.9|47299.9|47322.9|47302.9|47306.4|47286.4|12
1649967900000|2022-04-14 20:25:00|47319.5|47299.5|47330.4|47310.4|47332.9|47312.9|47317.4|47297.4|22
1649968200000|2022-04-14 20:30:00|47330.9|47310.9|47337.9|47317.9|47337.9|47317.9|47327.9|47307.9|17
1649968500000|2022-04-14 20:35:00|47340|47320|47363.4|47343.4|47363.4|47343.4|47340|47320|44
1649968800000|2022-04-14 20:40:00|47365.9|47345.9|47370.9|47350.9|47373.9|47353.9|47365.9|47345.9|32
1649969100000|2022-04-14 20:45:00|47370|47350|47314.5|47294.5|47370|47350|47314.5|47294.5|45
1649969400000|2022-04-14 20:50:00|47312|47292|47325.5|47305.5|47325.5|47305.5|47312|47292|25
1649969700000|2022-04-14 20:55:00|47326|47306|47346|47326|47346|47326|47326|47306|76
1650232800000|2022-04-17 22:00:00|47901.9|47881.9|47677.1|47657.1|47922.1|47902.1|47632.1|47612.1|340
1650233100000|2022-04-17 22:05:00|47673.9|47653.9|47661.5|47641.5|47699.6|47679.6|47598.6|47578.6|106
1650233400000|2022-04-17 22:10:00|47667.9|47647.9|47669.3|47649.3|47669.3|47649.3|47649|47629|35
1650233700000|2022-04-17 22:15:00|47671.5|47651.5|47678.6|47658.6|47689.7|47669.7|47646.5|47626.5|28
1650234000000|2022-04-17 22:20:00|47679|47659|47674|47654|47698.3|47678.3|47669|47649|9
1650234300000|2022-04-17 22:25:00|47673.6|47653.6|47640.8|47620.8|47676.5|47656.5|47640.8|47620.8|120
1650234600000|2022-04-17 22:30:00|47641.5|47621.5|47633|47613|47646.2|47626.2|47628|47608|27
1650234900000|2022-04-17 22:35:00|47631.2|47611.2|47613|47593|47631.2|47611.2|47610.1|47590.1|24
1650235200000|2022-04-17 22:40:00|47610.8|47590.8|47593.3|47573.3|47618|47598|47580.1|47560.1|31
1650235500000|2022-04-17 22:45:00|47593|47573|47583|47563|47593|47573|47577.7|47557.7|24
1650235800000|2022-04-17 22:50:00|47585.2|47565.2|47558|47538|47593|47573|47533|47513|41
1650236100000|2022-04-17 22:55:00|47562.7|47542.7|47588|47568|47593|47573|47562.7|47542.7|31
1650236400000|2022-04-17 23:00:00|47587.7|47567.7|47573.4|47553.4|47608|47588|47573.4|47553.4|34
1650236700000|2022-04-17 23:05:00|47568.7|47548.7|47558|47538|47588|47568|47558|47538|35
1650237000000|2022-04-17 23:10:00|47557.7|47537.7|47548.1|47528.1|47565.2|47545.2|47540.5|47520.5|31
1650237300000|2022-04-17 23:15:00|47545.6|47525.6|47570.6|47550.6|47572.7|47552.7|47545.6|47525.6|27
1650237600000|2022-04-17 23:20:00|47569.9|47549.9|47594.9|47574.9|47594.9|47574.9|47565.6|47545.6|9
1650237900000|2022-04-17 23:25:00|47592.7|47572.7|47580.6|47560.6|47595.6|47575.6|47580.6|47560.6|6
1650238200000|2022-04-17 23:30:00|47582.7|47562.7|47580.6|47560.6|47585.2|47565.2|47548.4|47528.4|31
1650238500000|2022-04-17 23:35:00|47582.8|47562.8|47562.8|47542.8|47598.1|47578.1|47562.4|47542.4|20
1650238800000|2022-04-17 23:40:00|47565.6|47545.6|47568.1|47548.1|47568.1|47548.1|47553.1|47533.1|46
1650239100000|2022-04-17 23:45:00|47570.6|47550.6|47585.6|47565.6|47591|47571|47568.1|47548.1|15
1650239400000|2022-04-17 23:50:00|47589.9|47569.9|47651.3|47631.3|47655.3|47635.3|47589.9|47569.9|26
1650239700000|2022-04-17 23:55:00|47655.6|47635.6|47673.1|47653.1|47673.1|47653.1|47633.5|47613.5|52
1650240000000|2022-04-18 00:00:00|47675.6|47655.6|47698.5|47678.5|47698.5|47678.5|47675.6|47655.6|46
1650240300000|2022-04-18 00:05:00|47700.7|47680.7|47762.8|47742.8|47786|47766|47700.7|47680.7|58
1650240600000|2022-04-18 00:10:00|47763.2|47743.2|47816|47796|47816|47796|47740.7|47720.7|81
1650240900000|2022-04-18 00:15:00|47818.5|47798.5|47755.7|47735.7|47831.7|47811.7|47755.7|47735.7|48
1650241200000|2022-04-18 00:20:00|47758.2|47738.2|47750.7|47730.7|47773.2|47753.2|47750.7|47730.7|27
1650241500000|2022-04-18 00:25:00|47750.4|47730.4|47781.1|47761.1|47788.2|47768.2|47706|47686|55
1650241800000|2022-04-18 00:30:00|47780.7|47760.7|47790.7|47770.7|47798.2|47778.2|47747.9|47727.9|37
1650242100000|2022-04-18 00:35:00|47790.4|47770.4|47756.1|47736.1|47790.4|47770.4|47751.1|47731.1|33
1650242400000|2022-04-18 00:40:00|47760.4|47740.4|47733.2|47713.2|47762.9|47742.9|47730.7|47710.7|24
1650242700000|2022-04-18 00:45:00|47733.6|47713.6|47763.6|47743.6|47763.6|47743.6|47733.2|47713.2|79
1650243000000|2022-04-18 00:50:00|47763.3|47743.3|47873.3|47853.3|47881.1|47861.1|47761.1|47741.1|82
1650243300000|2022-04-18 00:55:00|47871.1|47851.1|47870.8|47850.8|47877.9|47857.9|47858.3|47838.3|80
1650243600000|2022-04-18 01:00:00|47870.1|47850.1|47877.9|47857.9|47900.4|47880.4|47858.3|47838.3|223
1650243900000|2022-04-18 01:05:00|47880.8|47860.8|47908.3|47888.3|47935.5|47915.5|47875.8|47855.8|107
1650244200000|2022-04-18 01:10:00|47910.8|47890.8|47918.6|47898.6|47921.1|47901.1|47898.3|47878.3|74
1650244500000|2022-04-18 01:15:00|47920.8|47900.8|47970.1|47950.1|47980.8|47960.8|47906.2|47886.2|174
1650244800000|2022-04-18 01:20:00|47962.6|47942.6|47982.3|47962.3|47989.8|47969.8|47935.1|47915.1|137
1650245100000|2022-04-18 01:25:00|47984.8|47964.8|47972.7|47952.7|48008.3|47988.3|47960.2|47940.2|121
1650245400000|2022-04-18 01:30:00|47970.2|47950.2|47942.3|47922.3|47970.2|47950.2|47918|47898|71
1650245700000|2022-04-18 01:35:00|47940.2|47920.2|47943|47923|47955.9|47935.9|47935.5|47915.5|32
1650246000000|2022-04-18 01:40:00|47943.4|47923.4|47975.5|47955.5|47988|47968|47935.9|47915.9|98
1650246300000|2022-04-18 01:45:00|47973|47953|47965.2|47945.2|47995.9|47975.9|47963|47943|46
1650246600000|2022-04-18 01:50:00|47964.9|47944.9|47903.7|47883.7|47964.9|47944.9|47889.1|47869.1|101
1650246900000|2022-04-18 01:55:00|47903.4|47883.4|47928.7|47908.7|47928.7|47908.7|47899.1|47879.1|59
1650247200000|2022-04-18 02:00:00|47926.2|47906.2|47960.9|47940.9|47968.8|47948.8|47921.6|47901.6|51
1650247500000|2022-04-18 02:05:00|47958.8|47938.8|47941.6|47921.6|47962.3|47942.3|47930.9|47910.9|18
1650247800000|2022-04-18 02:10:00|47939.4|47919.4|47891.3|47871.3|47945.9|47925.9|47889.1|47869.1|27
1650248100000|2022-04-18 02:15:00|47890.9|47870.9|47889.1|47869.1|47901.3|47881.3|47888.8|47868.8|21
1650248400000|2022-04-18 02:20:00|47881.3|47861.3|47858.8|47838.8|47881.3|47861.3|47804.1|47784.1|84
1650248700000|2022-04-18 02:25:00|47859.1|47839.1|47854.1|47834.1|47866.6|47846.6|47852|47832|17
1650249000000|2022-04-18 02:30:00|47856.3|47836.3|47856.3|47836.3|47874.5|47854.5|47846.7|47826.7|31
1650249300000|2022-04-18 02:35:00|47851|47831|47851.7|47831.7|47858.8|47838.8|47831.3|47811.3|34
1650249600000|2022-04-18 02:40:00|47851.3|47831.3|47846.3|47826.3|47851.3|47831.3|47832|47812|20
1650249900000|2022-04-18 02:45:00|47846.7|47826.7|47866.7|47846.7|47866.7|47846.7|47846.7|47826.7|32
1650250200000|2022-04-18 02:50:00|47864.5|47844.5|47873.9|47853.9|47881.4|47861.4|47856.7|47836.7|17
1650250500000|2022-04-18 02:55:00|47876|47856|47873.9|47853.9|47886.4|47866.4|47866.4|47846.4|17
1650250800000|2022-04-18 03:00:00|47874.2|47854.2|47871.4|47851.4|47891|47871|47871.4|47851.4|52
1650251100000|2022-04-18 03:05:00|47870.7|47850.7|47801.1|47781.1|47870.7|47850.7|47791.1|47771.1|48
1650251400000|2022-04-18 03:10:00|47803.6|47783.6|47771.1|47751.1|47808.6|47788.6|47756.1|47736.1|51
1650251700000|2022-04-18 03:15:00|47768.9|47748.9|47738.9|47718.9|47773.9|47753.9|47736.7|47716.7|88
1650252000000|2022-04-18 03:20:00|47736.4|47716.4|47739.9|47719.9|47744.6|47724.6|47698.9|47678.9|67
1650252300000|2022-04-18 03:25:00|47742.1|47722.1|47738.9|47718.9|47747.1|47727.1|47709.3|47689.3|36
1650252600000|2022-04-18 03:30:00|47736.8|47716.8|47726.4|47706.4|47736.8|47716.8|47723.3|47703.3|16
1650252900000|2022-04-18 03:35:00|47728.9|47708.9|47754|47734|47754.3|47734.3|47728.9|47708.9|19
1650253200000|2022-04-18 03:40:00|47753.6|47733.6|47773.6|47753.6|47774|47754|47753.3|47733.3|7
1650253500000|2022-04-18 03:45:00|47776.5|47756.5|47788.3|47768.3|47803|47783|47776.5|47756.5|26
1650253800000|2022-04-18 03:50:00|47788.6|47768.6|47790.5|47770.5|47800.5|47780.5|47788|47768|14
1650254100000|2022-04-18 03:55:00|47788.3|47768.3|47785.5|47765.5|47792.7|47772.7|47785.1|47765.1|14
1650254400000|2022-04-18 04:00:00|47785.2|47765.2|47795.8|47775.8|47798.3|47778.3|47785.2|47765.2|6
1650254700000|2022-04-18 04:05:00|47798.3|47778.3|47793|47773|47804|47784|47793|47773|11
1650255000000|2022-04-18 04:10:00|47790.8|47770.8|47787.7|47767.7|47790.8|47770.8|47785.2|47765.2|9
1650255300000|2022-04-18 04:15:00|47788|47768|47783|47763|47788|47768|47783|47763|7
1650255600000|2022-04-18 04:20:00|47782.7|47762.7|47750.2|47730.2|47782.7|47762.7|47750.2|47730.2|49
1650255900000|2022-04-18 04:25:00|47750.5|47730.5|47750.2|47730.2|47752.7|47732.7|47748.1|47728.1|11
1650256200000|2022-04-18 04:30:00|47748.1|47728.1|47662.7|47642.7|47755.2|47735.2|47662.7|47642.7|31
1650256500000|2022-04-18 04:35:00|47660.6|47640.6|47673.4|47653.4|47677.7|47657.7|47630.9|47610.9|43
1650256800000|2022-04-18 04:40:00|47675.6|47655.6|47670.3|47650.3|47675.6|47655.6|47665.2|47645.2|6
1650257100000|2022-04-18 04:45:00|47670.6|47650.6|47663.1|47643.1|47675.3|47655.3|47660.6|47640.6|23
1650257400000|2022-04-18 04:50:00|47668.1|47648.1|47658.1|47638.1|47668.1|47648.1|47658.1|47638.1|12
1650257700000|2022-04-18 04:55:00|47660.6|47640.6|47653.1|47633.1|47660.6|47640.6|47650.6|47630.6|12
1650258000000|2022-04-18 05:00:00|47653.5|47633.5|47660.6|47640.6|47660.6|47640.6|47635.6|47615.6|28
1650258300000|2022-04-18 05:05:00|47663.1|47643.1|47668.1|47648.1|47690.6|47670.6|47663.1|47643.1|24
1650258600000|2022-04-18 05:10:00|47670.3|47650.3|47665.7|47645.7|47677.5|47657.5|47665.6|47645.6|6
1650258900000|2022-04-18 05:15:00|47666|47646|47665.7|47645.7|47673.5|47653.5|47650.7|47630.7|40
1650259200000|2022-04-18 05:20:00|47665.3|47645.3|47673.2|47653.2|47673.2|47653.2|47663.2|47643.2|17
1650259500000|2022-04-18 05:25:00|47675.7|47655.7|47687.9|47667.9|47688.5|47668.5|47675.7|47655.7|18
1650259800000|2022-04-18 05:30:00|47688.2|47668.2|47723.2|47703.2|47751.4|47731.4|47688.2|47668.2|105
1650260100000|2022-04-18 05:35:00|47722.9|47702.9|47700.7|47680.7|47726|47706|47700.7|47680.7|46
1650260400000|2022-04-18 05:40:00|47697.9|47677.9|47705.7|47685.7|47716.4|47696.4|47688.2|47668.2|48
1650260700000|2022-04-18 05:45:00|47706.1|47686.1|47715.7|47695.7|47738.2|47718.2|47703.2|47683.2|30
1650261000000|2022-04-18 05:50:00|47718.6|47698.6|47718.2|47698.2|47722.9|47702.9|47696.1|47676.1|14
1650261300000|2022-04-18 05:55:00|47715.7|47695.7|47683.3|47663.3|47723.2|47703.2|47680.7|47660.7|35
1650261600000|2022-04-18 06:00:00|47680.4|47660.4|47665.8|47645.8|47683.3|47663.3|47633.6|47613.6|75
1650261900000|2022-04-18 06:05:00|47666.1|47646.1|47678.6|47658.6|47683.3|47663.3|47663.3|47643.3|33
1650262200000|2022-04-18 06:10:00|47680.8|47660.8|47660.8|47640.8|47683.3|47663.3|47658.3|47638.3|43
1650262500000|2022-04-18 06:15:00|47658.3|47638.3|47626.1|47606.1|47658.3|47638.3|47618.3|47598.3|64
1650262800000|2022-04-18 06:20:00|47628.3|47608.3|47663.3|47643.3|47683.3|47663.3|47628.3|47608.3|37
1650263100000|2022-04-18 06:25:00|47665.8|47645.8|47655.5|47635.5|47668.3|47648.3|47647.7|47627.7|16
1650263400000|2022-04-18 06:30:00|47653.3|47633.3|47735.5|47715.5|47735.5|47715.5|47653.3|47633.3|95
1650263700000|2022-04-18 06:35:00|47735.8|47715.8|47745.5|47725.5|47745.5|47725.5|47720.5|47700.5|54
1650264000000|2022-04-18 06:40:00|47748|47728|47740.5|47720.5|47750.8|47730.8|47735.2|47715.2|47
1650264300000|2022-04-18 06:45:00|47738.3|47718.3|47718|47698|47743|47723|47705.2|47685.2|37
1650264600000|2022-04-18 06:50:00|47720.2|47700.2|47759.5|47739.5|47768|47748|47720.2|47700.2|66
1650264900000|2022-04-18 06:55:00|47759.2|47739.2|47730.6|47710.6|47759.2|47739.2|47713|47693|45
1650265200000|2022-04-18 07:00:00|47732.7|47712.7|47717.4|47697.4|47733.1|47713.1|47702.7|47682.7|24
1650265500000|2022-04-18 07:05:00|47714.9|47694.9|47692.7|47672.7|47718.1|47698.1|47685.6|47665.6|25
1650265800000|2022-04-18 07:10:00|47694.9|47674.9|47678.1|47658.1|47695.9|47675.9|47663.1|47643.1|59
1650266100000|2022-04-18 07:15:00|47675.6|47655.6|47652.1|47632.1|47683.1|47663.1|47652.1|47632.1|29
1650266400000|2022-04-18 07:20:00|47652.4|47632.4|47663.1|47643.1|47668.4|47648.4|47632.8|47612.8|26
1650266700000|2022-04-18 07:25:00|47665.3|47645.3|47660.3|47640.3|47675.6|47655.6|47652.8|47632.8|19
1650267000000|2022-04-18 07:30:00|47658.1|47638.1|47637.1|47617.1|47658.1|47638.1|47597.5|47577.5|56
1650267300000|2022-04-18 07:35:00|47637.5|47617.5|47635.6|47615.6|47655.6|47635.6|47617.5|47597.5|32
1650267600000|2022-04-18 07:40:00|47635.3|47615.3|47635.3|47615.3|47642.8|47622.8|47625|47605|29
1650267900000|2022-04-18 07:45:00|47633.2|47613.2|47660|47640|47660|47640|47610|47590|48
1650268200000|2022-04-18 07:50:00|47657.5|47637.5|47685.7|47665.7|47695.3|47675.3|47654.7|47634.7|56
1650268500000|2022-04-18 07:55:00|47683.2|47663.2|47648.2|47628.2|47685.3|47665.3|47648.2|47628.2|19
1650268800000|2022-04-18 08:00:00|47645.7|47625.7|47707.9|47687.9|47707.9|47687.9|47627.9|47607.9|33
1650269100000|2022-04-18 08:05:00|47705.4|47685.4|47670.4|47650.4|47707.9|47687.9|47662.5|47642.5|37
1650269400000|2022-04-18 08:10:00|47665.4|47645.4|47675.1|47655.1|47675.1|47655.1|47662.6|47642.6|15
1650269700000|2022-04-18 08:15:00|47677.6|47657.6|47732.9|47712.9|47732.9|47712.9|47665.4|47645.4|56
1650270000000|2022-04-18 08:20:00|47735.4|47715.4|47847.6|47827.6|47857.9|47837.9|47735.4|47715.4|127
1650270300000|2022-04-18 08:25:00|47847.9|47827.9|47800.4|47780.4|47850.4|47830.4|47797.9|47777.9|46
1650270600000|2022-04-18 08:30:00|47797.9|47777.9|47817.9|47797.9|47820.4|47800.4|47795.4|47775.4|30
1650270900000|2022-04-18 08:35:00|47815.4|47795.4|47803.3|47783.3|47820.4|47800.4|47795.4|47775.4|38
1650271200000|2022-04-18 08:40:00|47805.4|47785.4|47825.5|47805.5|47828|47808|47805.4|47785.4|25
1650271500000|2022-04-18 08:45:00|47830.5|47810.5|47850.5|47830.5|47862.3|47842.3|47825.5|47805.5|41
1650271800000|2022-04-18 08:50:00|47848.3|47828.3|47845.8|47825.8|47878.6|47858.6|47845.8|47825.8|48
1650272100000|2022-04-18 08:55:00|47848.3|47828.3|47808|47788|47848.3|47828.3|47805.5|47785.5|36
1650272400000|2022-04-18 09:00:00|47810.5|47790.5|47808.7|47788.7|47813|47793|47793.3|47773.3|42
1650272700000|2022-04-18 09:05:00|47809|47789|47863.3|47843.3|47863.3|47843.3|47808.7|47788.7|37
1650273000000|2022-04-18 09:10:00|47865.8|47845.8|47850.8|47830.8|47865.8|47845.8|47850.8|47830.8|17
1650273300000|2022-04-18 09:15:00|47850.9|47830.9|47828.4|47808.4|47850.9|47830.9|47825.5|47805.5|7
1650273600000|2022-04-18 09:20:00|47830.9|47810.9|47847.7|47827.7|47852.7|47832.7|47828.4|47808.4|22
1650273900000|2022-04-18 09:25:00|47845.5|47825.5|47848.1|47828.1|47848.1|47828.1|47832.7|47812.7|29
1650274200000|2022-04-18 09:30:00|47845.6|47825.6|47845.6|47825.6|47849.9|47829.9|47838.1|47818.1|13
1650274500000|2022-04-18 09:35:00|47848.1|47828.1|47868.1|47848.1|47870.6|47850.6|47848.1|47828.1|23
1650274800000|2022-04-18 09:40:00|47865.9|47845.9|47910.6|47890.6|47912.8|47892.8|47865.6|47845.6|31
1650275100000|2022-04-18 09:45:00|47912.8|47892.8|47865.6|47845.6|47915.9|47895.9|47863.1|47843.1|40
1650275400000|2022-04-18 09:50:00|47865.3|47845.3|47830.6|47810.6|47875.6|47855.6|47830.6|47810.6|34
1650275700000|2022-04-18 09:55:00|47835.6|47815.6|47828.1|47808.1|47838.1|47818.1|47825.6|47805.6|25
1650276000000|2022-04-18 10:00:00|47827.8|47807.8|47838.1|47818.1|47840.6|47820.6|47815.6|47795.6|39
1650276300000|2022-04-18 10:05:00|47837.8|47817.8|47845.6|47825.6|47851.3|47831.3|47823.1|47803.1|33
1650276600000|2022-04-18 10:10:00|47843.5|47823.5|47823.2|47803.2|47843.5|47823.5|47820.7|47800.7|37
1650276900000|2022-04-18 10:15:00|47822.8|47802.8|47775.3|47755.3|47822.8|47802.8|47768.2|47748.2|30
1650277200000|2022-04-18 10:20:00|47775.7|47755.7|47800.7|47780.7|47800.7|47780.7|47775.7|47755.7|37
1650277500000|2022-04-18 10:25:00|47798.2|47778.2|47803.2|47783.2|47810.7|47790.7|47790.7|47770.7|21
1650277800000|2022-04-18 10:30:00|47805.7|47785.7|47797.9|47777.9|47808.2|47788.2|47788.2|47768.2|28
1650278100000|2022-04-18 10:35:00|47798.5|47778.5|47770.7|47750.7|47808.2|47788.2|47763.2|47743.2|47
1650278400000|2022-04-18 10:40:00|47768.2|47748.2|47703.2|47683.2|47770.4|47750.4|47703.2|47683.2|52
1650278700000|2022-04-18 10:45:00|47703.5|47683.5|47715.7|47695.7|47722.6|47702.6|47700.1|47680.1|52
1650279000000|2022-04-18 10:50:00|47717.9|47697.9|47745.7|47725.7|47746.1|47726.1|47708.2|47688.2|33
1650279300000|2022-04-18 10:55:00|47748.6|47728.6|47756.1|47736.1|47765.1|47745.1|47745.8|47725.8|16
1650279600000|2022-04-18 11:00:00|47756.4|47736.4|47772.3|47752.3|47787|47767|47756.4|47736.4|235
1650279900000|2022-04-18 11:05:00|47772.6|47752.6|47795.1|47775.1|47795.1|47775.1|47765.1|47745.1|31
1650280200000|2022-04-18 11:10:00|47797.6|47777.6|47814.5|47794.5|47839.5|47819.5|47778|47758|47
1650280500000|2022-04-18 11:15:00|47812|47792|47799.8|47779.8|47812|47792|47797.7|47777.7|28
1650280800000|2022-04-18 11:20:00|47797.7|47777.7|47770.2|47750.2|47797.7|47777.7|47757.7|47737.7|20
1650281100000|2022-04-18 11:25:00|47767.7|47747.7|47775.5|47755.5|47775.5|47755.5|47750.2|47730.2|46
1650281400000|2022-04-18 11:30:00|47777.7|47757.7|47810.2|47790.2|47818|47798|47777.7|47757.7|52
1650281700000|2022-04-18 11:35:00|47810.5|47790.5|47857.7|47837.7|47857.7|47837.7|47809.9|47789.9|49
1650282000000|2022-04-18 11:40:00|47858|47838|47860.5|47840.5|47862.7|47842.7|47835.2|47815.2|23
1650282300000|2022-04-18 11:45:00|47862.7|47842.7|47765.2|47745.2|47862.7|47842.7|47764.9|47744.9|65
1650282600000|2022-04-18 11:50:00|47767.4|47747.4|47769.9|47749.9|47787.7|47767.7|47765.2|47745.2|45
1650282900000|2022-04-18 11:55:00|47770.2|47750.2|47764.9|47744.9|47780.2|47760.2|47764.9|47744.9|53
1650283200000|2022-04-18 12:00:00|47765.3|47745.3|47702.8|47682.8|47794.4|47774.4|47700.6|47680.6|157
1650283500000|2022-04-18 12:05:00|47700.3|47680.3|47439.4|47419.4|47713.4|47693.4|47439.1|47419.1|384
1650283800000|2022-04-18 12:10:00|47434.1|47414.1|47276.2|47256.2|47446.2|47426.2|47231.9|47211.9|471
1650284100000|2022-04-18 12:15:00|47274.1|47254.1|47302.2|47282.2|47379.4|47359.4|47262.2|47242.2|392
1650284400000|2022-04-18 12:20:00|47325|47305|47067.9|47047.9|47352.5|47332.5|47065.4|47045.4|699
1650284700000|2022-04-18 12:25:00|47068.2|47048.2|47134.4|47114.4|47195.1|47175.1|47045.4|47025.4|497
1650285000000|2022-04-18 12:30:00|47134.7|47114.7|47177.6|47157.6|47184.8|47164.8|47119.1|47099.1|197
1650285300000|2022-04-18 12:35:00|47176.9|47156.9|47341.4|47321.4|47375.4|47355.4|47174.4|47154.4|647
1650285600000|2022-04-18 12:40:00|47341|47321|47380.4|47360.4|47380.4|47360.4|47328.2|47308.2|193
1650285900000|2022-04-18 12:45:00|47380.7|47360.7|47590.4|47570.4|47621.1|47601.1|47380.7|47360.7|545
1650286200000|2022-04-18 12:50:00|47585.4|47565.4|47725.8|47705.8|47732.9|47712.9|47571.1|47551.1|233
1650286500000|2022-04-18 12:55:00|47730.4|47710.4|47788.9|47768.9|47806.7|47786.7|47705.4|47685.4|423
1650286800000|2022-04-18 13:00:00|47786.4|47766.4|47919.6|47899.6|47974.6|47954.6|47776.1|47756.1|809
1650287100000|2022-04-18 13:05:00|47922.1|47902.1|47938.6|47918.6|47978.6|47958.6|47849.6|47829.6|424
1650287400000|2022-04-18 13:10:00|47941.1|47921.1|47933.6|47913.6|47983.9|47963.9|47933.3|47913.3|239
1650287700000|2022-04-18 13:15:00|47935.8|47915.8|47926.4|47906.4|47936.1|47916.1|47865.5|47845.5|305
1650288000000|2022-04-18 13:20:00|47928.9|47908.9|47896.1|47876.1|47941.1|47921.1|47888.6|47868.6|148
1650288300000|2022-04-18 13:25:00|47894|47874|47905.8|47885.8|47930.5|47910.5|47891.1|47871.1|166
1650288600000|2022-04-18 13:30:00|47908.3|47888.3|48149|48129|48166.2|48146.2|47908.3|47888.3|699
1650288900000|2022-04-18 13:35:00|48148.7|48128.7|48103|48083|48155.5|48135.5|48072.7|48052.7|556
1650289200000|2022-04-18 13:40:00|48103.3|48083.3|48105.5|48085.5|48108.4|48088.4|48088|48068|207
1650289500000|2022-04-18 13:45:00|48105.9|48085.9|48090.9|48070.9|48110.5|48090.5|48044.9|48024.9|239
1650289800000|2022-04-18 13:50:00|48093.1|48073.1|48069.9|48049.9|48107.7|48087.7|48042.1|48022.1|153
1650290100000|2022-04-18 13:55:00|48067.1|48047.1|48044.6|48024.6|48067.7|48047.7|48039.6|48019.6|132
1650290400000|2022-04-18 14:00:00|48044.9|48024.9|48087.8|48067.8|48102.1|48082.1|48044.9|48024.9|136
1650290700000|2022-04-18 14:05:00|48090.3|48070.3|48115|48095|48152.5|48132.5|48090.3|48070.3|207
1650291000000|2022-04-18 14:10:00|48112.8|48092.8|48334.3|48314.3|48407.8|48387.8|48107.5|48087.5|658
1650291300000|2022-04-18 14:15:00|48334|48314|48397.2|48377.2|48402.2|48382.2|48322.2|48302.2|337
1650291600000|2022-04-18 14:20:00|48399.3|48379.3|48399.4|48379.4|48404.7|48384.7|48302.2|48282.2|403
1650291900000|2022-04-18 14:25:00|48397.5|48377.5|48467.2|48447.2|48469.4|48449.4|48341.5|48321.5|338
1650292200000|2022-04-18 14:30:00|48467.5|48447.5|48502.2|48482.2|48589.1|48569.1|48456.9|48436.9|631
1650292500000|2022-04-18 14:35:00|48500|48480|48346.6|48326.6|48515.9|48495.9|48346.6|48326.6|383
1650292800000|2022-04-18 14:40:00|48346.9|48326.9|48377.2|48357.2|48391.9|48371.9|48322.2|48302.2|213
1650293100000|2022-04-18 14:45:00|48374.4|48354.4|48359.4|48339.4|48387.2|48367.2|48322.2|48302.2|249
1650293400000|2022-04-18 14:50:00|48361.6|48341.6|48261.6|48241.6|48361.6|48341.6|48261.6|48241.6|309
1650293700000|2022-04-18 14:55:00|48261.9|48241.9|48164.4|48144.4|48278.5|48258.5|48160.1|48140.1|410
1650294000000|2022-04-18 15:00:00|48164.7|48144.7|48136.6|48116.6|48169.4|48149.4|48121.9|48101.9|253
1650294300000|2022-04-18 15:05:00|48136.9|48116.9|48151.6|48131.6|48151.6|48131.6|48084.8|48064.8|296
1650294600000|2022-04-18 15:10:00|48151.3|48131.3|48206.3|48186.3|48226.6|48206.6|48151.3|48131.3|330
1650294900000|2022-04-18 15:15:00|48213.8|48193.8|48296.7|48276.7|48300.4|48280.4|48213.8|48193.8|183
1650295200000|2022-04-18 15:20:00|48296.3|48276.3|48311.7|48291.7|48338.8|48318.8|48296.3|48276.3|174
1650295500000|2022-04-18 15:25:00|48311.4|48291.4|48366.4|48346.4|48366.4|48346.4|48296.7|48276.7|196
1650295800000|2022-04-18 15:30:00|48364.2|48344.2|48394.5|48374.5|48416.4|48396.4|48354.5|48334.5|229
1650296100000|2022-04-18 15:35:00|48396.7|48376.7|48396.7|48376.7|48436.7|48416.7|48393.6|48373.6|230
1650296400000|2022-04-18 15:40:00|48396.4|48376.4|48298.9|48278.9|48401.7|48381.7|48296.4|48276.4|294
1650296700000|2022-04-18 15:45:00|48296.7|48276.7|48313.6|48293.6|48341.7|48321.7|48278.9|48258.9|267
1650297000000|2022-04-18 15:50:00|48311.4|48291.4|48273.9|48253.9|48318.9|48298.9|48261.7|48241.7|175
1650297300000|2022-04-18 15:55:00|48271.4|48251.4|48294.2|48274.2|48319.6|48299.6|48268.9|48248.9|145
1650297600000|2022-04-18 16:00:00|48291.7|48271.7|48331.1|48311.1|48331.1|48311.1|48279.2|48259.2|144
1650297900000|2022-04-18 16:05:00|48333.3|48313.3|48306.1|48286.1|48334|48314|48306.1|48286.1|156
1650298200000|2022-04-18 16:10:00|48316.5|48296.5|48268.3|48248.3|48316.5|48296.5|48261.2|48241.2|153
1650298500000|2022-04-18 16:15:00|48266.2|48246.2|48303|48283|48303.3|48283.3|48258.3|48238.3|163
1650298800000|2022-04-18 16:20:00|48300.9|48280.9|48283.4|48263.4|48328.4|48308.4|48243.4|48223.4|165
1650299100000|2022-04-18 16:25:00|48281.2|48261.2|48270.9|48250.9|48303.4|48283.4|48270.6|48250.6|90
1650299400000|2022-04-18 16:30:00|48270.6|48250.6|48230.6|48210.6|48270.9|48250.9|48223.7|48203.7|208
1650299700000|2022-04-18 16:35:00|48230.9|48210.9|48210.9|48190.9|48235.3|48215.3|48193.4|48173.4|306
1650300000000|2022-04-18 16:40:00|48210.6|48190.6|48238.1|48218.1|48240.3|48220.3|48138.4|48118.4|368
1650300300000|2022-04-18 16:45:00|48233.4|48213.4|48217.8|48197.8|48238.4|48218.4|48212.5|48192.5|452
1650300600000|2022-04-18 16:50:00|48215.3|48195.3|48238.1|48218.1|48242.5|48222.5|48215.3|48195.3|284
1650300900000|2022-04-18 16:55:00|48240.3|48220.3|48205.6|48185.6|48272.8|48252.8|48182.5|48162.5|794
1650301200000|2022-04-18 17:00:00|48203.8|48183.8|48190.6|48170.6|48210.6|48190.6|48170.3|48150.3|244
1650301500000|2022-04-18 17:05:00|48190.3|48170.3|48182.8|48162.8|48197.5|48177.5|48177.8|48157.8|73
1650301800000|2022-04-18 17:10:00|48180.7|48160.7|48182.9|48162.9|48203.2|48183.2|48180|48160|50
1650302100000|2022-04-18 17:15:00|48185|48165|48165.4|48145.4|48185|48165|48150.7|48130.7|48
1650302400000|2022-04-18 17:20:00|48165.7|48145.7|48152.9|48132.9|48177.2|48157.2|48152.9|48132.9|43
1650302700000|2022-04-18 17:25:00|48150.4|48130.4|48152.9|48132.9|48162.6|48142.6|48145.4|48125.4|53
1650303000000|2022-04-18 17:30:00|48153.2|48133.2|48165.4|48145.4|48177.9|48157.9|48150.7|48130.7|79
1650303300000|2022-04-18 17:35:00|48167.6|48147.6|48167.9|48147.9|48176|48156|48150.4|48130.4|90
1650303600000|2022-04-18 17:40:00|48165.4|48145.4|48170.4|48150.4|48177.9|48157.9|48165.4|48145.4|44
1650303900000|2022-04-18 17:45:00|48167.9|48147.9|48168.2|48148.2|48173.6|48153.6|48160.4|48140.4|37
1650304200000|2022-04-18 17:50:00|48165.7|48145.7|48177.6|48157.6|48180.1|48160.1|48162.9|48142.9|43
1650304500000|2022-04-18 17:55:00|48180.1|48160.1|48220.5|48200.5|48225.1|48205.1|48177.6|48157.6|127
1650304800000|2022-04-18 18:00:00|48222.6|48202.6|48250.2|48230.2|48250.5|48230.5|48220.5|48200.5|109
1650305100000|2022-04-18 18:05:00|48248|48228|48190.5|48170.5|48248|48228|48190.5|48170.5|73
1650305400000|2022-04-18 18:10:00|48193.6|48173.6|48218|48198|48223|48203|48193.6|48173.6|186
1650305700000|2022-04-18 18:15:00|48220.5|48200.5|48208|48188|48233|48213|48155.5|48135.5|571
1650306000000|2022-04-18 18:20:00|48205.8|48185.8|48188|48168|48205.8|48185.8|48175.5|48155.5|293
1650306300000|2022-04-18 18:25:00|48190.5|48170.5|48203|48183|48228|48208|48190.5|48170.5|414
1650306600000|2022-04-18 18:30:00|48205.2|48185.2|48195.5|48175.5|48205.2|48185.2|48170.5|48150.5|36
1650306900000|2022-04-18 18:35:00|48197.7|48177.7|48220.6|48200.6|48228|48208|48197.7|48177.7|55
1650307200000|2022-04-18 18:40:00|48223.1|48203.1|48210.6|48190.6|48225.6|48205.6|48210.6|48190.6|25
1650307500000|2022-04-18 18:45:00|48208.1|48188.1|48202.8|48182.8|48208.1|48188.1|48193.1|48173.1|12
1650307800000|2022-04-18 18:50:00|48200.6|48180.6|48203.1|48183.1|48205.6|48185.6|48200.3|48180.3|9
1650308100000|2022-04-18 18:55:00|48203.4|48183.4|48161.2|48141.2|48203.4|48183.4|48161.2|48141.2|24
1650308400000|2022-04-18 19:00:00|48163.4|48143.4|48168.1|48148.1|48183.1|48163.1|48160.6|48140.6|23
1650308700000|2022-04-18 19:05:00|48168.4|48148.4|48160.9|48140.9|48170.9|48150.9|48158.4|48138.4|21
1650309000000|2022-04-18 19:10:00|48158.4|48138.4|48160.6|48140.6|48165.3|48145.3|48158.1|48138.1|17
1650309300000|2022-04-18 19:15:00|48160.9|48140.9|48182.8|48162.8|48185.6|48165.6|48160.6|48140.6|58
1650309600000|2022-04-18 19:20:00|48185|48165|48238.5|48218.5|48248.2|48228.2|48185|48165|98
1650309900000|2022-04-18 19:25:00|48240.7|48220.7|48198.2|48178.2|48240.7|48220.7|48198.2|48178.2|23
1650310200000|2022-04-18 19:30:00|48197.9|48177.9|48188.2|48168.2|48198.2|48178.2|48178.2|48158.2|71
1650310500000|2022-04-18 19:35:00|48187.9|48167.9|48176|48156|48200.7|48180.7|48168.2|48148.2|31
1650310800000|2022-04-18 19:40:00|48175.7|48155.7|48193.8|48173.8|48201|48181|48173.2|48153.2|29
1650311100000|2022-04-18 19:45:00|48191.3|48171.3|48193.2|48173.2|48198.5|48178.5|48186|48166|20
1650311400000|2022-04-18 19:50:00|48192.9|48172.9|48201|48181|48205.4|48185.4|48183.5|48163.5|17
1650311700000|2022-04-18 19:55:00|48203.2|48183.2|48223.2|48203.2|48228.2|48208.2|48203.2|48183.2|38
1650312000000|2022-04-18 20:00:00|48222.9|48202.9|48221.1|48201.1|48225.4|48205.4|48215.7|48195.7|43
1650312300000|2022-04-18 20:05:00|48220.8|48200.8|48233.9|48213.9|48234.2|48214.2|48213.3|48193.3|50
1650312600000|2022-04-18 20:10:00|48236.1|48216.1|48223.3|48203.3|48236.1|48216.1|48221.1|48201.1|29
1650312900000|2022-04-18 20:15:00|48223.6|48203.6|48223.6|48203.6|48228.3|48208.3|48223.6|48203.6|3
1650313200000|2022-04-18 20:20:00|48221.4|48201.4|48218.6|48198.6|48226.1|48206.1|48218.6|48198.6|8
1650313500000|2022-04-18 20:25:00|48218.3|48198.3|48216.1|48196.1|48218.3|48198.3|48208.6|48188.6|8
1650313800000|2022-04-18 20:30:00|48218.3|48198.3|48223.3|48203.3|48225.8|48205.8|48218.3|48198.3|7
1650314100000|2022-04-18 20:35:00|48225.5|48205.5|48220.8|48200.8|48228.3|48208.3|48220.8|48200.8|20
1650314400000|2022-04-18 20:40:00|48223.3|48203.3|48220.8|48200.8|48225.8|48205.8|48220.8|48200.8|5
1650314700000|2022-04-18 20:45:00|48218.3|48198.3|48223.4|48203.4|48230.9|48210.9|48216.2|48196.2|40
1650315000000|2022-04-18 20:50:00|48223.1|48203.1|48201.2|48181.2|48223.1|48203.1|48201.2|48181.2|20
1650315300000|2022-04-18 20:55:00|48201.5|48181.5|48213.4|48193.4|48213.4|48193.4|48191.2|48171.2|27
1650319200000|2022-04-18 22:00:00|48186.3|48166.3|48216|48196|48226|48206|48183.5|48163.5|67
1650319500000|2022-04-18 22:05:00|48216.3|48196.3|48226.1|48206.1|48226.1|48206.1|48213.5|48193.5|165
1650319800000|2022-04-18 22:10:00|48226.4|48206.4|48231.1|48211.1|48231.1|48211.1|48226.1|48206.1|8
1650320100000|2022-04-18 22:15:00|48231.4|48211.4|48221.1|48201.1|48231.4|48211.4|48213.9|48193.9|14
1650320400000|2022-04-18 22:20:00|48223.6|48203.6|48246.1|48226.1|48246.1|48226.1|48221.1|48201.1|25
1650320700000|2022-04-18 22:25:00|48246.4|48226.4|48258.6|48238.6|48268.3|48248.3|48246.4|48226.4|25
1650321000000|2022-04-18 22:30:00|48260.8|48240.8|48265.8|48245.8|48271.1|48251.1|48253.6|48233.6|37
1650321300000|2022-04-18 22:35:00|48263.6|48243.6|48239.5|48219.5|48263.6|48243.6|48239.5|48219.5|14
1650321600000|2022-04-18 22:40:00|48239.8|48219.8|48222|48202|48242|48222|48219.2|48199.2|11
1650321900000|2022-04-18 22:45:00|48219.5|48199.5|48216.7|48196.7|48221.7|48201.7|48216.7|48196.7|8
1650322200000|2022-04-18 22:50:00|48216.8|48196.8|48204.3|48184.3|48216.8|48196.8|48204.3|48184.3|12
1650322500000|2022-04-18 22:55:00|48206.8|48186.8|48206.8|48186.8|48206.8|48186.8|48201.8|48181.8|10
1650322800000|2022-04-18 23:00:00|48207.1|48187.1|48211.5|48191.5|48226.8|48206.8|48207.1|48187.1|15
1650323100000|2022-04-18 23:05:00|48211.2|48191.2|48191.8|48171.8|48211.2|48191.2|48187.1|48167.1|28
1650323400000|2022-04-18 23:10:00|48192.1|48172.1|48178.7|48158.7|48199|48179|48162.4|48142.4|33
1650323700000|2022-04-18 23:15:00|48181.2|48161.2|48174.3|48154.3|48189.3|48169.3|48174.3|48154.3|14
1650324000000|2022-04-18 23:20:00|48176.8|48156.8|48169.3|48149.3|48182.1|48162.1|48167.1|48147.1|9
1650324300000|2022-04-18 23:25:00|48169|48149|48156.5|48136.5|48169|48149|48156.5|48136.5|18
1650324600000|2022-04-18 23:30:00|48156.8|48136.8|48154.7|48134.7|48157.2|48137.2|48151.8|48131.8|12
1650324900000|2022-04-18 23:35:00|48157.2|48137.2|48159.1|48139.1|48159.4|48139.4|48152.2|48132.2|10
1650325200000|2022-04-18 23:40:00|48156.9|48136.9|48156.9|48136.9|48159.4|48139.4|48154.4|48134.4|5
1650325500000|2022-04-18 23:45:00|48154.7|48134.7|48187.2|48167.2|48199.4|48179.4|48154.4|48134.4|38
1650325800000|2022-04-18 23:50:00|48189.7|48169.7|48187.2|48167.2|48204.4|48184.4|48171.9|48151.9|51
1650326100000|2022-04-18 23:55:00|48184.7|48164.7|48166.9|48146.9|48202.2|48182.2|48164.4|48144.4|39
1650326400000|2022-04-19 00:00:00|48138.5|48118.5|47867.5|47847.5|48138.5|48118.5|47842.5|47822.5|681
1650326700000|2022-04-19 00:05:00|47863.1|47843.1|47940.6|47920.6|47952.5|47932.5|47848.1|47828.1|178
1650327000000|2022-04-19 00:10:00|47938.4|47918.4|47973.7|47953.7|47986.2|47966.2|47918.4|47898.4|161
1650327300000|2022-04-19 00:15:00|47978.7|47958.7|47971.6|47951.6|47990.9|47970.9|47946.5|47926.5|84
1650327600000|2022-04-19 00:20:00|47974.1|47954.1|47992.2|47972.2|47997.2|47977.2|47934.1|47914.1|107
1650327900000|2022-04-19 00:25:00|47994.4|47974.4|47961.9|47941.9|48005|47985|47956.6|47936.6|58
1650328200000|2022-04-19 00:30:00|47964.7|47944.7|47979.7|47959.7|47987.2|47967.2|47955|47935|58
1650328500000|2022-04-19 00:35:00|47981.9|47961.9|48026.9|48006.9|48029.7|48009.7|47979.7|47959.7|37
1650328800000|2022-04-19 00:40:00|48024.7|48004.7|47996.6|47976.6|48044.4|48024.4|47984.4|47964.4|61
1650329100000|2022-04-19 00:45:00|47998.8|47978.8|47979.7|47959.7|47999.4|47979.4|47969.7|47949.7|39
1650329400000|2022-04-19 00:50:00|47979.4|47959.4|47996.9|47976.9|48006.9|47986.9|47974.4|47954.4|38
1650329700000|2022-04-19 00:55:00|47994.7|47974.7|48019.4|47999.4|48019.4|47999.4|47986.9|47966.9|88
1650330000000|2022-04-19 01:00:00|48017.2|47997.2|48090|48070|48090|48070|47991.9|47971.9|320
1650330300000|2022-04-19 01:05:00|48092.2|48072.2|48110.3|48090.3|48110.3|48090.3|48065.3|48045.3|193
1650330600000|2022-04-19 01:10:00|48110.6|48090.6|48135.4|48115.4|48150.1|48130.1|48110.1|48090.1|148
1650330900000|2022-04-19 01:15:00|48132.9|48112.9|48127.6|48107.6|48148.2|48128.2|48100.4|48080.4|162
1650331200000|2022-04-19 01:20:00|48125.4|48105.4|48125.1|48105.1|48145.4|48125.4|48097.9|48077.9|97
1650331500000|2022-04-19 01:25:00|48125.4|48105.4|48165.4|48145.4|48170.1|48150.1|48125.4|48105.4|79
1650331800000|2022-04-19 01:30:00|48165.1|48145.1|48170.4|48150.4|48222|48202|48160.4|48140.4|88
1650332100000|2022-04-19 01:35:00|48172.9|48152.9|48089.8|48069.8|48175.4|48155.4|48080.7|48060.7|106
1650332400000|2022-04-19 01:40:00|48087.6|48067.6|48045.4|48025.4|48090.1|48070.1|48045.4|48025.4|73
1650332700000|2022-04-19 01:45:00|48050.1|48030.1|48062.9|48042.9|48072.3|48052.3|48027.9|48007.9|57
1650333000000|2022-04-19 01:50:00|48062.6|48042.6|48072.6|48052.6|48074.8|48054.8|48057.6|48037.6|36
1650333300000|2022-04-19 01:55:00|48072.3|48052.3|48070.4|48050.4|48090.4|48070.4|48065.1|48045.1|19
1650333600000|2022-04-19 02:00:00|48065.7|48045.7|48089.9|48069.9|48090.2|48070.2|48060.2|48040.2|30
1650333900000|2022-04-19 02:05:00|48090.2|48070.2|48045.2|48025.2|48100.2|48080.2|48042.7|48022.7|41
1650334200000|2022-04-19 02:10:00|48044.9|48024.9|48074.6|48054.6|48074.6|48054.6|48039.9|48019.9|54
1650334500000|2022-04-19 02:15:00|48077.1|48057.1|48089.6|48069.6|48111.8|48091.8|48072.4|48052.4|27
1650334800000|2022-04-19 02:20:00|48087.4|48067.4|48079.9|48059.9|48097.1|48077.1|48077.7|48057.7|17
1650335100000|2022-04-19 02:25:00|48077.4|48057.4|48047.1|48027.1|48079.9|48059.9|48047.1|48027.1|36
1650335400000|2022-04-19 02:30:00|48049.3|48029.3|48044.6|48024.6|48064.9|48044.9|48039.6|48019.6|27
1650335700000|2022-04-19 02:35:00|48042.1|48022.1|48012.1|47992.1|48054.6|48034.6|48004.6|47984.6|55
1650336000000|2022-04-19 02:40:00|48009.9|47989.9|47979.7|47959.7|48024.6|48004.6|47979.4|47959.4|32
1650336300000|2022-04-19 02:45:00|47979.4|47959.4|47999.7|47979.7|48004.4|47984.4|47964.7|47944.7|46
1650336600000|2022-04-19 02:50:00|47999.4|47979.4|48027.2|48007.2|48041.9|48021.9|47995.3|47975.3|45
1650336900000|2022-04-19 02:55:00|48029.4|48009.4|48064.4|48044.4|48066.9|48046.9|48024.4|48004.4|42
1650337200000|2022-04-19 03:00:00|48064.1|48044.1|48122.2|48102.2|48154.4|48134.4|48064.1|48044.1|98
1650337500000|2022-04-19 03:05:00|48124.7|48104.7|48109.7|48089.7|48145|48125|48100.3|48080.3|29
1650337800000|2022-04-19 03:10:00|48105.3|48085.3|48080.3|48060.3|48105.3|48085.3|48068.1|48048.1|22
1650338100000|2022-04-19 03:15:00|48080|48060|48115.3|48095.3|48119.7|48099.7|48052.2|48032.2|21
1650338400000|2022-04-19 03:20:00|48117.5|48097.5|48163.1|48143.1|48170.3|48150.3|48115.3|48095.3|62
1650338700000|2022-04-19 03:25:00|48165.6|48145.6|48130.3|48110.3|48165.6|48145.6|48110.3|48090.3|51
1650339000000|2022-04-19 03:30:00|48127.8|48107.8|48118.4|48098.4|48145.3|48125.3|48118.4|48098.4|16
1650339300000|2022-04-19 03:35:00|48120.6|48100.6|48130.1|48110.1|48130.1|48110.1|48115.6|48095.6|8
1650339600000|2022-04-19 03:40:00|48130.4|48110.4|48190.7|48170.7|48195.7|48175.7|48130.4|48110.4|69
1650339900000|2022-04-19 03:45:00|48192.9|48172.9|48222.9|48202.9|48235.7|48215.7|48178.4|48158.4|48
1650340200000|2022-04-19 03:50:00|48225.4|48205.4|48200.4|48180.4|48230.4|48210.4|48195.4|48175.4|63
1650340500000|2022-04-19 03:55:00|48195.7|48175.7|48200.7|48180.7|48205.7|48185.7|48180.7|48160.7|19
1650340800000|2022-04-19 04:00:00|48202.9|48182.9|48200.7|48180.7|48207.9|48187.9|48188.2|48168.2|21
1650341100000|2022-04-19 04:05:00|48210.7|48190.7|48227.9|48207.9|48247.9|48227.9|48210.7|48190.7|85
1650341400000|2022-04-19 04:10:00|48225.7|48205.7|48230.7|48210.7|48235.7|48215.7|48218.2|48198.2|19
1650341700000|2022-04-19 04:15:00|48233.2|48213.2|48215.7|48195.7|48250.1|48230.1|48205.7|48185.7|25
1650342000000|2022-04-19 04:20:00|48217.9|48197.9|48213.2|48193.2|48225.7|48205.7|48210.7|48190.7|26
1650342300000|2022-04-19 04:25:00|48215.7|48195.7|48180.5|48160.5|48215.7|48195.7|48180.5|48160.5|20
1650342600000|2022-04-19 04:30:00|48183|48163|48170.8|48150.8|48203|48183|48155.7|48135.7|57
1650342900000|2022-04-19 04:35:00|48173|48153|48155.8|48135.8|48175.8|48155.8|48140.8|48120.8|27
1650343200000|2022-04-19 04:40:00|48158|48138|48153.3|48133.3|48169.6|48149.6|48153.3|48133.3|5
1650343500000|2022-04-19 04:45:00|48155.8|48135.8|48150.5|48130.5|48155.8|48135.8|48133.3|48113.3|44
1650343800000|2022-04-19 04:50:00|48150.8|48130.8|48113|48093|48157.4|48137.4|48110.8|48090.8|35
1650344100000|2022-04-19 04:55:00|48112.7|48092.7|48125.5|48105.5|48127.7|48107.7|48110.5|48090.5|20
1650344400000|2022-04-19 05:00:00|48125.8|48105.8|48123.3|48103.3|48145.5|48125.5|48115.8|48095.8|45
1650344700000|2022-04-19 05:05:00|48123|48103|48078.3|48058.3|48125.5|48105.5|48068.3|48048.3|53
1650345000000|2022-04-19 05:10:00|48080.8|48060.8|48065.8|48045.8|48085.2|48065.2|48043.3|48023.3|25
1650345300000|2022-04-19 05:15:00|48060.8|48040.8|48035.8|48015.8|48060.8|48040.8|48018.3|47998.3|58
1650345600000|2022-04-19 05:20:00|48038.1|48018.1|48037.5|48017.5|48042.5|48022.5|48020.6|48000.6|96
1650345900000|2022-04-19 05:25:00|48039.7|48019.7|48055.3|48035.3|48070.3|48050.3|48039.7|48019.7|47
1650346200000|2022-04-19 05:30:00|48055|48035|48025|48005|48071.9|48051.9|48017.8|47997.8|99
1650346500000|2022-04-19 05:35:00|48027.2|48007.2|47990.6|47970.6|48040.3|48020.3|47987.8|47967.8|87
1650346800000|2022-04-19 05:40:00|47992.8|47972.8|47997.5|47977.5|48002.2|47982.2|47970.6|47950.6|87
1650347100000|2022-04-19 05:45:00|47995.3|47975.3|48044.2|48024.2|48044.7|48024.7|47987.8|47967.8|79
1650347400000|2022-04-19 05:50:00|48041.7|48021.7|48062|48042|48067|48047|48041.4|48021.4|64
1650347700000|2022-04-19 05:55:00|48059.8|48039.8|48039.5|48019.5|48071.7|48051.7|48034.8|48014.8|51
1650348000000|2022-04-19 06:00:00|48037.3|48017.3|47989.5|47969.5|48043.9|48023.9|47989.5|47969.5|105
1650348300000|2022-04-19 06:05:00|47985.1|47965.1|47989.5|47969.5|47999.2|47979.2|47947.3|47927.3|120
1650348600000|2022-04-19 06:10:00|47999.5|47979.5|47996.7|47976.7|48013.9|47993.9|47979.5|47959.5|36
1650348900000|2022-04-19 06:15:00|47994.5|47974.5|47995.1|47975.1|48009.5|47989.5|47984.5|47964.5|49
1650349200000|2022-04-19 06:20:00|47997.3|47977.3|47992|47972|48011.4|47991.4|47982|47962|30
1650349500000|2022-04-19 06:25:00|47994.5|47974.5|47989|47969|47997|47977|47982.3|47962.3|31
1650349800000|2022-04-19 06:30:00|47986.8|47966.8|47994.3|47974.3|48016.5|47996.5|47984.3|47964.3|39
1650350100000|2022-04-19 06:35:00|47996.5|47976.5|47986.8|47966.8|48002.1|47982.1|47981.8|47961.8|55
1650350400000|2022-04-19 06:40:00|47986.5|47966.5|47994|47974|48016.5|47996.5|47981.2|47961.2|75
1650350700000|2022-04-19 06:45:00|47994.3|47974.3|47979.3|47959.3|48018.7|47998.7|47979.3|47959.3|25
1650351000000|2022-04-19 06:50:00|47977.1|47957.1|47983.4|47963.4|47993.4|47973.4|47977.1|47957.1|101
1650351300000|2022-04-19 06:55:00|47983.7|47963.7|47988.2|47968.2|47998.4|47978.4|47973.2|47953.2|82
1650351600000|2022-04-19 07:00:00|47988.5|47968.5|48088.2|48068.2|48090.7|48070.7|47985.4|47965.4|176
1650351900000|2022-04-19 07:05:00|48090.7|48070.7|48011|47991|48113.8|48093.8|47991|47971|88
1650352200000|2022-04-19 07:10:00|48008.8|47988.8|47951.6|47931.6|48010.7|47990.7|47936.3|47916.3|91
1650352500000|2022-04-19 07:15:00|47951.3|47931.3|47956|47936|47960.4|47940.4|47920.7|47900.7|62
1650352800000|2022-04-19 07:20:00|47956.3|47936.3|48006|47986|48008.2|47988.2|47956.3|47936.3|44
1650353100000|2022-04-19 07:25:00|48003.8|47983.8|47991.3|47971.3|48003.8|47983.8|47991.3|47971.3|3
1650353400000|2022-04-19 07:30:00|47981.3|47961.3|47951.3|47931.3|47995.2|47975.2|47946|47926|40
1650353700000|2022-04-19 07:35:00|47953.8|47933.8|47958.5|47938.5|47963|47943|47948.5|47928.5|24
1650354000000|2022-04-19 07:40:00|47958.8|47938.8|47989.1|47969.1|47991.1|47971.1|47946.1|47926.1|55
1650354300000|2022-04-19 07:45:00|47991.3|47971.3|48046.4|48026.4|48046.6|48026.6|47986.1|47966.1|53
1650354600000|2022-04-19 07:50:00|48043.9|48023.9|48091.1|48071.1|48101.4|48081.4|48043.6|48023.6|74
1650354900000|2022-04-19 07:55:00|48088.9|48068.9|48079.2|48059.2|48126.1|48106.1|48079.2|48059.2|64
1650355200000|2022-04-19 08:00:00|48078.3|48058.3|48066.7|48046.7|48088|48068|48033.9|48013.9|284
1650355500000|2022-04-19 08:05:00|48071.4|48051.4|48087.3|48067.3|48175|48155|48069.2|48049.2|320
1650355800000|2022-04-19 08:10:00|48084.8|48064.8|48092.5|48072.5|48130|48110|48065.3|48045.3|195
1650356100000|2022-04-19 08:15:00|48092.8|48072.8|48040.1|48020.1|48095|48075|48025.3|48005.3|57
1650356400000|2022-04-19 08:20:00|48039.5|48019.5|48075.1|48055.1|48079.5|48059.5|48030.1|48010.1|66
1650356700000|2022-04-19 08:25:00|48072.9|48052.9|48080.1|48060.1|48104.5|48084.5|48070.4|48050.4|41
1650357000000|2022-04-19 08:30:00|48082.3|48062.3|48109.2|48089.2|48117|48097|48075.1|48055.1|44
1650357300000|2022-04-19 08:35:00|48109.5|48089.5|48109.5|48089.5|48170.1|48150.1|48107.3|48087.3|70
1650357600000|2022-04-19 08:40:00|48109.8|48089.8|48104.8|48084.8|48124.8|48104.8|48100.4|48080.4|52
1650357900000|2022-04-19 08:45:00|48102.3|48082.3|48012.1|47992.1|48104.8|48084.8|48005.1|47985.1|60
1650358200000|2022-04-19 08:50:00|48012.3|47992.3|48054.3|48034.3|48074|48054|48012.3|47992.3|97
1650358500000|2022-04-19 08:55:00|48052.1|48032.1|48031.8|48011.8|48061.8|48041.8|48014|47994|46
1650358800000|2022-04-19 09:00:00|48029.6|48009.6|48034.3|48014.3|48046.5|48026.5|48016.8|47996.8|50
1650359100000|2022-04-19 09:05:00|48032.1|48012.1|48042.1|48022.1|48054.6|48034.6|48009.3|47989.3|134
1650359400000|2022-04-19 09:10:00|48039.6|48019.6|48009.3|47989.3|48046.8|48026.8|48009|47989|105
1650359700000|2022-04-19 09:15:00|48009|47989|47969.3|47949.3|48009|47989|47969.3|47949.3|39
1650360000000|2022-04-19 09:20:00|47969.1|47949.1|47874.6|47854.6|47969.1|47949.1|47874.6|47854.6|250
1650360300000|2022-04-19 09:25:00|47874.3|47854.3|47764.4|47744.4|47876.8|47856.8|47748.8|47728.8|303
1650360600000|2022-04-19 09:30:00|47762.1|47742.1|47799.6|47779.6|47814.1|47794.1|47731.6|47711.6|135
1650360900000|2022-04-19 09:35:00|47801.9|47781.9|47791.6|47771.6|47806.9|47786.9|47787.2|47767.2|117
1650361200000|2022-04-19 09:40:00|47789.4|47769.4|47794.1|47774.1|47809.1|47789.1|47784.4|47764.4|83
1650361500000|2022-04-19 09:45:00|47793.8|47773.8|47839.1|47819.1|47841.3|47821.3|47789.4|47769.4|125
1650361800000|2022-04-19 09:50:00|47836.9|47816.9|47826.9|47806.9|47856.6|47836.6|47826.9|47806.9|111
1650362100000|2022-04-19 09:55:00|47829.4|47809.4|47849.7|47829.7|47856.9|47836.9|47829.1|47809.1|52
1650362400000|2022-04-19 10:00:00|47849.4|47829.4|47849.2|47829.2|47854.1|47834.1|47824.7|47804.7|90
1650362700000|2022-04-19 10:05:00|47846.9|47826.9|47839.2|47819.2|47851.7|47831.7|47832.2|47812.2|41
1650363000000|2022-04-19 10:10:00|47836.9|47816.9|47814.2|47794.2|47836.9|47816.9|47792.2|47772.2|56
1650363300000|2022-04-19 10:15:00|47812|47792|47764.2|47744.2|47816.4|47796.4|47764.2|47744.2|102
1650363600000|2022-04-19 10:20:00|47763.9|47743.9|47773.9|47753.9|47778.6|47758.6|47756.7|47736.7|65
1650363900000|2022-04-19 10:25:00|47774.2|47754.2|47763.1|47743.1|47788.6|47768.6|47749.8|47729.8|57
1650364200000|2022-04-19 10:30:00|47760.9|47740.9|47796.4|47776.4|47798.7|47778.7|47743.4|47723.4|87
1650364500000|2022-04-19 10:35:00|47799.2|47779.2|47813.7|47793.7|47818.7|47798.7|47794.8|47774.8|52
1650364800000|2022-04-19 10:40:00|47811.2|47791.2|47794|47774|47826.2|47806.2|47789.5|47769.5|56
1650365100000|2022-04-19 10:45:00|47789.2|47769.2|47796.2|47776.2|47809|47789|47781.7|47761.7|74
1650365400000|2022-04-19 10:50:00|47796.5|47776.5|47819|47799|47824.3|47804.3|47796.5|47776.5|51
1650365700000|2022-04-19 10:55:00|47816.5|47796.5|47776.5|47756.5|47816.5|47796.5|47764|47744|68
1650366000000|2022-04-19 11:00:00|47774|47754|47729|47709|47774|47754|47701.2|47681.2|165
1650366300000|2022-04-19 11:05:00|47728.7|47708.7|47666.5|47646.5|47728.7|47708.7|47656.2|47636.2|140
1650366600000|2022-04-19 11:10:00|47661.8|47641.8|47664|47644|47668.7|47648.7|47649.6|47629.6|129
1650366900000|2022-04-19 11:15:00|47666.2|47646.2|47663.2|47643.2|47683.8|47663.8|47633.5|47613.5|845
1650367200000|2022-04-19 11:20:00|47658.2|47638.2|47681|47661|47681|47661|47655.7|47635.7|101
1650367500000|2022-04-19 11:25:00|47683.5|47663.5|47713.2|47693.2|47718.2|47698.2|47675.7|47655.7|146
1650367800000|2022-04-19 11:30:00|47711|47691|47688|47668|47715.7|47695.7|47673.8|47653.8|240
1650368100000|2022-04-19 11:35:00|47688.2|47668.2|47668.2|47648.2|47703.2|47683.2|47658.5|47638.5|128
1650368400000|2022-04-19 11:40:00|47668.8|47648.8|47631|47611|47676|47656|47608.5|47588.5|182
1650368700000|2022-04-19 11:45:00|47633.5|47613.5|47658.3|47638.3|47673.3|47653.3|47625.8|47605.8|153
1650369000000|2022-04-19 11:50:00|47655.8|47635.8|47658.3|47638.3|47680.8|47660.8|47640.8|47620.8|121
1650369300000|2022-04-19 11:55:00|47658.6|47638.6|47664.4|47644.4|47673.6|47653.6|47658.6|47638.6|148
1650369600000|2022-04-19 12:00:00|47661.9|47641.9|47648.9|47628.9|47701.6|47681.6|47629.7|47609.7|183
1650369900000|2022-04-19 12:05:00|47646.6|47626.6|47631.6|47611.6|47681.4|47661.4|47606.6|47586.6|145
1650370200000|2022-04-19 12:10:00|47629.1|47609.1|47656.7|47636.7|47669.4|47649.4|47619.1|47599.1|207
1650370500000|2022-04-19 12:15:00|47656.4|47636.4|47648.3|47628.3|47668.9|47648.9|47629.2|47609.2|391
1650370800000|2022-04-19 12:20:00|47650.8|47630.8|47563.6|47543.6|47655.6|47635.6|47538.9|47518.9|415
1650371100000|2022-04-19 12:25:00|47563.9|47543.9|47573.4|47553.4|47576.1|47556.1|47510.9|47490.9|506
1650371400000|2022-04-19 12:30:00|47573.1|47553.1|47638.4|47618.4|47640.6|47620.6|47526.1|47506.1|271
1650371700000|2022-04-19 12:35:00|47628.9|47608.9|47586.2|47566.2|47658.1|47638.1|47583.4|47563.4|230
1650372000000|2022-04-19 12:40:00|47588.4|47568.4|47507.8|47487.8|47633.4|47613.4|47498.7|47478.7|536
1650372300000|2022-04-19 12:45:00|47505.6|47485.6|47507.9|47487.9|47540.3|47520.3|47475.6|47455.6|362
1650372600000|2022-04-19 12:50:00|47510.6|47490.6|47522.9|47502.9|47525.1|47505.1|47470.4|47450.4|322
1650372900000|2022-04-19 12:55:00|47525.6|47505.6|47477.9|47457.9|47555.7|47535.7|47477.9|47457.9|438
1650373200000|2022-04-19 13:00:00|47475.7|47455.7|47261.2|47241.2|47475.7|47455.7|47256.2|47236.2|882
1650373500000|2022-04-19 13:05:00|47258.7|47238.7|47196|47176|47298.4|47278.4|47147.6|47127.6|893
1650373800000|2022-04-19 13:10:00|47195.7|47175.7|47161|47141|47226.2|47206.2|47146|47126|538
1650374100000|2022-04-19 13:15:00|47158.7|47138.7|47170.7|47150.7|47203.8|47183.8|47141.2|47121.2|668
1650374400000|2022-04-19 13:20:00|47168.5|47148.5|47223.2|47203.2|47241|47221|47150.7|47130.7|335
1650374700000|2022-04-19 13:25:00|47221|47201|47243.8|47223.8|47278.2|47258.2|47196.3|47176.3|364
1650375000000|2022-04-19 13:30:00|47246|47226|47258.5|47238.5|47263.5|47243.5|47171.8|47151.8|446
1650375300000|2022-04-19 13:35:00|47256.3|47236.3|47239.1|47219.1|47276.3|47256.3|47198.8|47178.8|334
1650375600000|2022-04-19 13:40:00|47234.1|47214.1|47164.1|47144.1|47248.3|47228.3|47146.3|47126.3|362
1650375900000|2022-04-19 13:45:00|47168.5|47148.5|47154.1|47134.1|47241|47221|47146.3|47126.3|319
1650376200000|2022-04-19 13:50:00|47153.8|47133.8|47159.7|47139.7|47173.3|47153.3|47143.5|47123.5|540
1650376500000|2022-04-19 13:55:00|47161.9|47141.9|47198.8|47178.8|47209.1|47189.1|47149.7|47129.7|285
1650376800000|2022-04-19 14:00:00|47196.6|47176.6|47179.1|47159.1|47214.1|47194.1|47166.6|47146.6|265
1650377100000|2022-04-19 14:05:00|47179.4|47159.4|47154.1|47134.1|47189.1|47169.1|47141.9|47121.9|265
1650377400000|2022-04-19 14:10:00|47154.4|47134.4|47156.7|47136.7|47196.9|47176.9|47131.7|47111.7|295
1650377700000|2022-04-19 14:15:00|47158.9|47138.9|47191.4|47171.4|47196.4|47176.4|47158.9|47138.9|343
1650378000000|2022-04-19 14:20:00|47189.2|47169.2|47186.7|47166.7|47206.1|47186.1|47171.1|47151.1|204
1650378300000|2022-04-19 14:25:00|47188.9|47168.9|47196.7|47176.7|47220.9|47200.9|47182|47162|175
1650378600000|2022-04-19 14:30:00|47194.2|47174.2|47213.7|47193.7|47218.7|47198.7|47186.7|47166.7|231
1650378900000|2022-04-19 14:35:00|47211.4|47191.4|47216.4|47196.4|47243.7|47223.7|47196.2|47176.2|252
1650379200000|2022-04-19 14:40:00|47216.2|47196.2|47194.2|47174.2|47216.7|47196.7|47191.4|47171.4|166
1650379500000|2022-04-19 14:45:00|47196.5|47176.5|47195.6|47175.6|47214|47194|47190.6|47170.6|440
1650379800000|2022-04-19 14:50:00|47195.4|47175.4|47218.4|47198.4|47252.9|47232.9|47195.4|47175.4|159
1650380100000|2022-04-19 14:55:00|47218.2|47198.2|47303.4|47283.4|47303.4|47283.4|47210.9|47190.9|319
1650380400000|2022-04-19 15:00:00|47305.7|47285.7|47311|47291|47316.2|47296.2|47263.4|47243.4|298
1650380700000|2022-04-19 15:05:00|47313.2|47293.2|47298.2|47278.2|47346.2|47326.2|47246|47226|352
1650381000000|2022-04-19 15:10:00|47293.7|47273.7|47313.5|47293.5|47316|47296|47266.2|47246.2|161
1650381300000|2022-04-19 15:15:00|47313.7|47293.7|47260.7|47240.7|47313.7|47293.7|47231|47211|246
1650381600000|2022-04-19 15:20:00|47260.4|47240.4|47241.3|47221.3|47260.4|47240.4|47218.5|47198.5|229
1650381900000|2022-04-19 15:25:00|47243.8|47223.8|47200.7|47180.7|47251.3|47231.3|47200.7|47180.7|190
1650382200000|2022-04-19 15:30:00|47203.2|47183.2|47288.8|47268.8|47293.2|47273.2|47201.3|47181.3|292
1650382500000|2022-04-19 15:35:00|47289.1|47269.1|47228.8|47208.8|47293.2|47273.2|47219.3|47199.3|157
1650382800000|2022-04-19 15:40:00|47231|47211|47190.8|47170.8|47233.5|47213.5|47190.8|47170.8|177
1650383100000|2022-04-19 15:45:00|47193.3|47173.3|47213.3|47193.3|47223|47203|47141.1|47121.1|256
1650383400000|2022-04-19 15:50:00|47206.1|47186.1|47220.3|47200.3|47236.1|47216.1|47198.6|47178.6|954
1650383700000|2022-04-19 15:55:00|47218|47198|47215.8|47195.8|47235.8|47215.8|47195.5|47175.5|186
1650384000000|2022-04-19 16:00:00|47218|47198|47112.8|47092.8|47218|47198|47100.5|47080.5|283
1650384300000|2022-04-19 16:05:00|47113.1|47093.1|47040|47020|47113.3|47093.3|47025.3|47005.3|530
1650384600000|2022-04-19 16:10:00|47037.8|47017.8|47110|47090|47110.3|47090.3|47007.5|46987.5|291
1650384900000|2022-04-19 16:15:00|47114.8|47094.8|47087.8|47067.8|47139.8|47119.8|47087.8|47067.8|278
1650385200000|2022-04-19 16:20:00|47085.6|47065.6|47117.6|47097.6|47146.7|47126.7|47085.6|47065.6|237
1650385500000|2022-04-19 16:25:00|47117.8|47097.8|47189.8|47169.8|47195.1|47175.1|47117.8|47097.8|466
1650385800000|2022-04-19 16:30:00|47192|47172|47227.3|47207.3|47235.4|47215.4|47178.7|47158.7|1243
1650386100000|2022-04-19 16:35:00|47227.6|47207.6|47257.6|47237.6|47279.8|47259.8|47225.1|47205.1|297
1650386400000|2022-04-19 16:40:00|47257.3|47237.3|47237.1|47217.1|47262.6|47242.6|47230.1|47210.1|259
1650386700000|2022-04-19 16:45:00|47239.6|47219.6|47276.5|47256.5|47279.8|47259.8|47232.1|47212.1|329
1650387000000|2022-04-19 16:50:00|47276.8|47256.8|47311.6|47291.6|47322.1|47302.1|47276.8|47256.8|301
1650387300000|2022-04-19 16:55:00|47309.3|47289.3|47367.6|47347.6|47387.1|47367.1|47307.1|47287.1|970
1650387600000|2022-04-19 17:00:00|47365.1|47345.1|47297.4|47277.4|47392.4|47372.4|47283.2|47263.2|494
1650387900000|2022-04-19 17:05:00|47297.7|47277.7|47337.9|47317.9|47345.2|47325.2|47292.9|47272.9|39
1650388200000|2022-04-19 17:10:00|47335.2|47315.2|47328|47308|47347.7|47327.7|47322.9|47302.9|42
1650388500000|2022-04-19 17:15:00|47328.2|47308.2|47350.2|47330.2|47355.5|47335.5|47313.2|47293.2|96
1650388800000|2022-04-19 17:20:00|47348|47328|47342.4|47322.4|47357.4|47337.4|47332.4|47312.4|129
1650389100000|2022-04-19 17:25:00|47342.2|47322.2|47337.2|47317.2|47342.4|47322.4|47322.7|47302.7|22
1650389400000|2022-04-19 17:30:00|47334.7|47314.7|47320|47300|47342.2|47322.2|47315|47295|38
1650389700000|2022-04-19 17:35:00|47324.7|47304.7|47332.7|47312.7|47342.5|47322.5|47317.2|47297.2|22
1650390000000|2022-04-19 17:40:00|47332.5|47312.5|47300|47280|47332.5|47312.5|47300|47280|58
1650390300000|2022-04-19 17:45:00|47302.2|47282.2|47312.8|47292.8|47317.2|47297.2|47302.2|47282.2|156
1650390600000|2022-04-19 17:50:00|47312.5|47292.5|47357.5|47337.5|47357.5|47337.5|47312.5|47292.5|48
1650390900000|2022-04-19 17:55:00|47355.3|47335.3|47312.8|47292.8|47357.5|47337.5|47295.6|47275.6|101
1650391200000|2022-04-19 18:00:00|47313.1|47293.1|47307.8|47287.8|47315.6|47295.6|47300.8|47280.8|31
1650391500000|2022-04-19 18:05:00|47310|47290|47315.3|47295.3|47325.3|47305.3|47307.8|47287.8|26
1650391800000|2022-04-19 18:10:00|47313.1|47293.1|47287.6|47267.6|47317.8|47297.8|47273.1|47253.1|46
1650392100000|2022-04-19 18:15:00|47285.3|47265.3|47264.5|47244.5|47288.1|47268.1|47262|47242|45
1650392400000|2022-04-19 18:20:00|47267|47247|47282.3|47262.3|47282.3|47262.3|47252.6|47232.6|33
1650392700000|2022-04-19 18:25:00|47280.1|47260.1|47272.3|47252.3|47282.3|47262.3|47252.6|47232.6|40
1650393000000|2022-04-19 18:30:00|47272.9|47252.9|47279.8|47259.8|47287.1|47267.1|47267.9|47247.9|15
1650393300000|2022-04-19 18:35:00|47282.3|47262.3|47289.9|47269.9|47296.6|47276.6|47282.3|47262.3|30
1650393600000|2022-04-19 18:40:00|47287.6|47267.6|47292.1|47272.1|47292.1|47272.1|47271.8|47251.8|37
1650393900000|2022-04-19 18:45:00|47294.3|47274.3|47289.4|47269.4|47304.6|47284.6|47286.9|47266.9|13
1650394200000|2022-04-19 18:50:00|47291.6|47271.6|47296.6|47276.6|47299.1|47279.1|47289.4|47269.4|9
1650394500000|2022-04-19 18:55:00|47299.1|47279.1|47289.4|47269.4|47301.6|47281.6|47282.1|47262.1|16
1650394800000|2022-04-19 19:00:00|47289.6|47269.6|47276.9|47256.9|47301.9|47281.9|47276.9|47256.9|109
1650395100000|2022-04-19 19:05:00|47279.4|47259.4|47272.2|47252.2|47283.9|47263.9|47269.7|47249.7|48
1650395400000|2022-04-19 19:10:00|47272.4|47252.4|47317.2|47297.2|47318.9|47298.9|47272.4|47252.4|31
1650395700000|2022-04-19 19:15:00|47317.4|47297.4|47332.2|47312.2|47339.4|47319.4|47317.4|47297.4|58
1650396000000|2022-04-19 19:20:00|47331.9|47311.9|47336.9|47316.9|47344.7|47324.7|47329.4|47309.4|32
1650396300000|2022-04-19 19:25:00|47337.2|47317.2|47342|47322|47342|47322|47331.9|47311.9|41
1650396600000|2022-04-19 19:30:00|47342.2|47322.2|47349.7|47329.7|47354.7|47334.7|47342|47322|40
1650396900000|2022-04-19 19:35:00|47349.5|47329.5|47354.7|47334.7|47357|47337|47347.2|47327.2|32
1650397200000|2022-04-19 19:40:00|47350.3|47330.3|47349.8|47329.8|47359.5|47339.5|47347.3|47327.3|31
1650397500000|2022-04-19 19:45:00|47352|47332|47324.8|47304.8|47354.2|47334.2|47324.8|47304.8|63
1650397800000|2022-04-19 19:50:00|47327|47307|47339.3|47319.3|47356.8|47336.8|47324.5|47304.5|50
1650398100000|2022-04-19 19:55:00|47334.5|47314.5|47334.5|47314.5|47336.8|47316.8|47304.8|47284.8|50
1650398400000|2022-04-19 20:00:00|47332.3|47312.3|47287|47267|47332.6|47312.6|47284.8|47264.8|71
1650398700000|2022-04-19 20:05:00|47284.8|47264.8|47287.3|47267.3|47289.6|47269.6|47282.6|47262.6|8
1650399000000|2022-04-19 20:10:00|47287.6|47267.6|47284.8|47264.8|47292.3|47272.3|47284.8|47264.8|14
1650399300000|2022-04-19 20:15:00|47287.1|47267.1|47297.9|47277.9|47297.9|47277.9|47287.1|47267.1|6
1650399600000|2022-04-19 20:20:00|47302.4|47282.4|47287.6|47267.6|47302.4|47282.4|47287.6|47267.6|17
1650399900000|2022-04-19 20:25:00|47283.2|47263.2|47242.6|47222.6|47283.2|47263.2|47240.4|47220.4|39
1650400200000|2022-04-19 20:30:00|47245.1|47225.1|47216.2|47196.2|47257.6|47237.6|47216.2|47196.2|64
1650400500000|2022-04-19 20:35:00|47214|47194|47212.4|47192.4|47216.2|47196.2|47209.9|47189.9|29
1650400800000|2022-04-19 20:40:00|47214.9|47194.9|47212.7|47192.7|47214.9|47194.9|47209.9|47189.9|30
1650401100000|2022-04-19 20:45:00|47212.2|47192.2|47200.2|47180.2|47214.9|47194.9|47197.7|47177.7|61
1650401400000|2022-04-19 20:50:00|47199.9|47179.9|47215.2|47195.2|47215.2|47195.2|47177.7|47157.7|65
1650401700000|2022-04-19 20:55:00|47217.4|47197.4|47184.7|47164.7|47228|47208|47180|47160|77
1650405600000|2022-04-19 22:00:00|47177.6|47157.6|47248.1|47228.1|47253.1|47233.1|47177.6|47157.6|56
1650405900000|2022-04-19 22:05:00|47250.4|47230.4|47257.9|47237.9|47257.9|47237.9|47233.1|47213.1|23
1650406200000|2022-04-19 22:10:00|47260.1|47240.1|47280.1|47260.1|47280.1|47260.1|47260.1|47240.1|23
1650406500000|2022-04-19 22:15:00|47280.4|47260.4|47262.7|47242.7|47280.4|47260.4|47260.2|47240.2|17
1650406800000|2022-04-19 22:20:00|47262.4|47242.4|47222.9|47202.9|47262.4|47242.4|47220.7|47200.7|12
1650407100000|2022-04-19 22:25:00|47225.2|47205.2|47250.7|47230.7|47250.7|47230.7|47225.2|47205.2|18
1650407400000|2022-04-19 22:30:00|47251|47231|47248|47228|47265.2|47245.2|47248|47228|12
1650407700000|2022-04-19 22:35:00|47243.2|47223.2|47238|47218|47245.2|47225.2|47228.2|47208.2|9
1650408000000|2022-04-19 22:40:00|47235.5|47215.5|47250.5|47230.5|47253|47233|47231|47211|4
1650408300000|2022-04-19 22:45:00|47250.2|47230.2|47235.8|47215.8|47250.2|47230.2|47235.8|47215.8|6
1650408600000|2022-04-19 22:50:00|47228.5|47208.5|47238.5|47218.5|47238.5|47218.5|47228.5|47208.5|13
1650408900000|2022-04-19 22:55:00|47241.3|47221.3|47233.5|47213.5|47248|47228|47233.5|47213.5|13
1650409200000|2022-04-19 23:00:00|47231.3|47211.3|47216.1|47196.1|47233.5|47213.5|47211.1|47191.1|26
1650409500000|2022-04-19 23:05:00|47213.8|47193.8|47211.1|47191.1|47223.8|47203.8|47211.1|47191.1|10
1650409800000|2022-04-19 23:10:00|47208.8|47188.8|47221.1|47201.1|47233.3|47213.3|47201.8|47181.8|24
1650410100000|2022-04-19 23:15:00|47223.6|47203.6|47218.6|47198.6|47226.1|47206.1|47213.8|47193.8|8
1650410400000|2022-04-19 23:20:00|47223.3|47203.3|47213.3|47193.3|47228.6|47208.6|47213.3|47193.3|4
1650410700000|2022-04-19 23:25:00|47213.6|47193.6|47223.6|47203.6|47228.1|47208.1|47213.3|47193.3|7
1650411000000|2022-04-19 23:30:00|47225.9|47205.9|47216.1|47196.1|47225.9|47205.9|47213.9|47193.9|7
1650411300000|2022-04-19 23:35:00|47213.9|47193.9|47235.9|47215.9|47236.1|47216.1|47213.9|47193.9|5
1650411600000|2022-04-19 23:40:00|47236.1|47216.1|47238.9|47218.9|47243.4|47223.4|47233.6|47213.6|14
1650411900000|2022-04-19 23:45:00|47245.6|47225.6|47223.9|47203.9|47250.9|47230.9|47223.9|47203.9|10
1650412200000|2022-04-19 23:50:00|47226.4|47206.4|47251.2|47231.2|47253.7|47233.7|47226.4|47206.4|14
1650412500000|2022-04-19 23:55:00|47248.9|47228.9|47233.9|47213.9|47248.9|47228.9|47233.9|47213.9|7
1650412800000|2022-04-20 00:00:00|47231.2|47211.2|47253.2|47233.2|47285.9|47265.9|47226.4|47206.4|41
1650413100000|2022-04-20 00:05:00|47252.9|47232.9|47240.4|47220.4|47255.7|47235.7|47238.2|47218.2|23
1650413400000|2022-04-20 00:10:00|47238.2|47218.2|47240.7|47220.7|47245.2|47225.2|47235.4|47215.4|14
1650413700000|2022-04-20 00:15:00|47238.5|47218.5|47248.5|47228.5|47260.5|47240.5|47230.7|47210.7|18
1650414000000|2022-04-20 00:20:00|47250.7|47230.7|47243|47223|47250.7|47230.7|47238|47218|14
1650414300000|2022-04-20 00:25:00|47240.7|47220.7|47228.3|47208.3|47245.5|47225.5|47223.8|47203.8|19
1650414600000|2022-04-20 00:30:00|47225.8|47205.8|47205.8|47185.8|47230.8|47210.8|47205.8|47185.8|21
1650414900000|2022-04-20 00:35:00|47203.5|47183.5|47196|47176|47205.8|47185.8|47186.3|47166.3|22
1650415200000|2022-04-20 00:40:00|47195.8|47175.8|47193|47173|47198.3|47178.3|47190.8|47170.8|13
1650415500000|2022-04-20 00:45:00|47193.3|47173.3|47215.3|47195.3|47215.3|47195.3|47185.8|47165.8|20
1650415800000|2022-04-20 00:50:00|47213|47193|47205.8|47185.8|47218.1|47198.1|47203.3|47183.3|21
1650416100000|2022-04-20 00:55:00|47208.1|47188.1|47183.3|47163.3|47218.1|47198.1|47181.1|47161.1|27
1650416400000|2022-04-20 01:00:00|47188.1|47168.1|47222.6|47202.6|47260.1|47240.1|47170.8|47150.8|225
1650416700000|2022-04-20 01:05:00|47225.1|47205.1|47170.1|47150.1|47230.3|47210.3|47147.8|47127.8|88
1650417000000|2022-04-20 01:10:00|47167.6|47147.6|47165.1|47145.1|47172.3|47152.3|47122.6|47102.6|66
1650417300000|2022-04-20 01:15:00|47167.9|47147.9|47052.1|47032.1|47177.9|47157.9|47040.4|47020.4|180
1650417600000|2022-04-20 01:20:00|47051.9|47031.9|47053.1|47033.1|47057.6|47037.6|47017.1|46997.1|154
1650417900000|2022-04-20 01:25:00|47057.6|47037.6|47035.1|47015.1|47067.9|47047.9|47032.6|47012.6|67
1650418200000|2022-04-20 01:30:00|47037.6|47017.6|47057.7|47037.7|47062.4|47042.4|47032.9|47012.9|46
1650418500000|2022-04-20 01:35:00|47055.4|47035.4|47088.2|47068.2|47090.4|47070.4|47055.4|47035.4|40
1650418800000|2022-04-20 01:40:00|47087.7|47067.7|47117.2|47097.2|47119.7|47099.7|47080.4|47060.4|51
1650419100000|2022-04-20 01:45:00|47117.4|47097.4|47168.2|47148.2|47197.4|47177.4|47117.2|47097.2|132
1650419400000|2022-04-20 01:50:00|47168.5|47148.5|47153.7|47133.7|47177.4|47157.4|47146|47126|63
1650419700000|2022-04-20 01:55:00|47156|47136|47176|47156|47203.7|47183.7|47151|47131|61
1650420000000|2022-04-20 02:00:00|47173.7|47153.7|47160.7|47140.7|47176.2|47156.2|47151.5|47131.5|83
1650420300000|2022-04-20 02:05:00|47158.5|47138.5|47179|47159|47179|47159|47141.3|47121.3|76
1650420600000|2022-04-20 02:10:00|47174.3|47154.3|47198.3|47178.3|47205.8|47185.8|47174.3|47154.3|54
1650420900000|2022-04-20 02:15:00|47196|47176|47221|47201|47236|47216|47188.5|47168.5|30
1650421200000|2022-04-20 02:20:00|47223.3|47203.3|47196.3|47176.3|47223.8|47203.8|47194|47174|35
1650421500000|2022-04-20 02:25:00|47193.8|47173.8|47197.1|47177.1|47211.6|47191.6|47174.3|47154.3|24
1650421800000|2022-04-20 02:30:00|47199.3|47179.3|47208.8|47188.8|47218.8|47198.8|47199.1|47179.1|17
1650422100000|2022-04-20 02:35:00|47208.6|47188.6|47238.6|47218.6|47240.6|47220.6|47186.1|47166.1|40
1650422400000|2022-04-20 02:40:00|47238.3|47218.3|47228.3|47208.3|47243.8|47223.8|47221.3|47201.3|67
1650422700000|2022-04-20 02:45:00|47228.8|47208.8|47213.6|47193.6|47238.6|47218.6|47208.9|47188.9|63
1650423000000|2022-04-20 02:50:00|47215.9|47195.9|47198.4|47178.4|47218.4|47198.4|47192.9|47172.9|27
1650423300000|2022-04-20 02:55:00|47200.6|47180.6|47233.1|47213.1|47235.6|47215.6|47188.4|47168.4|32
1650423600000|2022-04-20 03:00:00|47233.4|47213.4|47272.9|47252.9|47277.6|47257.6|47232.9|47212.9|44
1650423900000|2022-04-20 03:05:00|47270.6|47250.6|47265.2|47245.2|47282.9|47262.9|47252.9|47232.9|32
1650424200000|2022-04-20 03:10:00|47265.4|47245.4|47283.2|47263.2|47290.4|47270.4|47263.4|47243.4|60
1650424500000|2022-04-20 03:15:00|47285.4|47265.4|47258.2|47238.2|47285.4|47265.4|47258.2|47238.2|19
1650424800000|2022-04-20 03:20:00|47258.4|47238.4|47270.7|47250.7|47278.4|47258.4|47238.4|47218.4|46
1650425100000|2022-04-20 03:25:00|47272.9|47252.9|47290.7|47270.7|47295.7|47275.7|47270.7|47250.7|33
1650425400000|2022-04-20 03:30:00|47293.2|47273.2|47258.5|47238.5|47293.2|47273.2|47253.5|47233.5|24
1650425700000|2022-04-20 03:35:00|47255.7|47235.7|47263.2|47243.2|47273.5|47253.5|47255.7|47235.7|17
1650426000000|2022-04-20 03:40:00|47263|47243|47255.7|47235.7|47263|47243|47243.5|47223.5|19
1650426300000|2022-04-20 03:45:00|47253.5|47233.5|47248.3|47228.3|47258.3|47238.3|47246|47226|18
1650426600000|2022-04-20 03:50:00|47248|47228|47245.8|47225.8|47250.8|47230.8|47241|47221|21
1650426900000|2022-04-20 03:55:00|47248|47228|47245.8|47225.8|47250.8|47230.8|47240.8|47220.8|12
1650427200000|2022-04-20 04:00:00|47243.5|47223.5|47230.8|47210.8|47243.5|47223.5|47228.8|47208.8|43
1650427500000|2022-04-20 04:05:00|47233|47213|47238.1|47218.1|47243.3|47223.3|47233|47213|7
1650427800000|2022-04-20 04:10:00|47238.6|47218.6|47233.6|47213.6|47240.8|47220.8|47228.6|47208.6|15
1650428100000|2022-04-20 04:15:00|47235.8|47215.8|47218.6|47198.6|47243.1|47223.1|47218.6|47198.6|6
1650428400000|2022-04-20 04:20:00|47218.3|47198.3|47223.1|47203.1|47223.3|47203.3|47218.3|47198.3|12
1650428700000|2022-04-20 04:25:00|47218.6|47198.6|47228.1|47208.1|47228.1|47208.1|47218.4|47198.4|24
1650429000000|2022-04-20 04:30:00|47228.4|47208.4|47183.6|47163.6|47228.4|47208.4|47183.6|47163.6|36
1650429300000|2022-04-20 04:35:00|47183.9|47163.9|47183.4|47163.4|47186.1|47166.1|47174.1|47154.1|33
1650429600000|2022-04-20 04:40:00|47183.6|47163.6|47183.7|47163.7|47193.4|47173.4|47181.4|47161.4|15
1650429900000|2022-04-20 04:45:00|47185.9|47165.9|47168.9|47148.9|47185.9|47165.9|47166.4|47146.4|24
1650430200000|2022-04-20 04:50:00|47173.4|47153.4|47183.9|47163.9|47188.7|47168.7|47168.4|47148.4|26
1650430500000|2022-04-20 04:55:00|47186.2|47166.2|47198.2|47178.2|47201.2|47181.2|47183.9|47163.9|15
1650430800000|2022-04-20 05:00:00|47195.9|47175.9|47168.5|47148.5|47203.7|47183.7|47163.5|47143.5|63
1650431100000|2022-04-20 05:05:00|47166.2|47146.2|47188.2|47168.2|47193.2|47173.2|47166.2|47146.2|31
1650431400000|2022-04-20 05:10:00|47185.7|47165.7|47143.7|47123.7|47185.7|47165.7|47133.7|47113.7|53
1650431700000|2022-04-20 05:15:00|47153.2|47133.2|47153.5|47133.5|47166|47146|47148.2|47128.2|38
1650432000000|2022-04-20 05:20:00|47153.7|47133.7|47148|47128|47156.2|47136.2|47123.5|47103.5|24
1650432300000|2022-04-20 05:25:00|47147.8|47127.8|47165.5|47145.5|47165.5|47145.5|47143.3|47123.3|34
1650432600000|2022-04-20 05:30:00|47167.8|47147.8|47198|47178|47242.8|47222.8|47167.8|47147.8|197
1650432900000|2022-04-20 05:35:00|47195.8|47175.8|47230.6|47210.6|47252.8|47232.8|47173.5|47153.5|82
1650433200000|2022-04-20 05:40:00|47228.3|47208.3|47212.8|47192.8|47253.1|47233.1|47203.6|47183.6|70
1650433500000|2022-04-20 05:45:00|47213.1|47193.1|47163.3|47143.3|47213.1|47193.1|47158.3|47138.3|56
1650433800000|2022-04-20 05:50:00|47163.6|47143.6|47098.3|47078.3|47168.3|47148.3|47093.3|47073.3|101
1650434100000|2022-04-20 05:55:00|47098.6|47078.6|47098.4|47078.4|47113.3|47093.3|47075.6|47055.6|129
1650434400000|2022-04-20 06:00:00|47096.1|47076.1|47053.6|47033.6|47123.1|47103.1|47043.9|47023.9|175
1650434700000|2022-04-20 06:05:00|47055.9|47035.9|47052.9|47032.9|47077.9|47057.9|47045.9|47025.9|81
1650435000000|2022-04-20 06:10:00|47052.6|47032.6|47073.1|47053.1|47090.4|47070.4|47033.6|47013.6|79
1650435300000|2022-04-20 06:15:00|47072.9|47052.9|47067.9|47047.9|47090.4|47070.4|47045.6|47025.6|77
1650435600000|2022-04-20 06:20:00|47067.4|47047.4|47059.9|47039.9|47080.2|47060.2|47059.9|47039.9|59
1650435900000|2022-04-20 06:25:00|47057.4|47037.4|47055|47035|47067.2|47047.2|47029.9|47009.9|119
1650436200000|2022-04-20 06:30:00|47060|47040|47062.7|47042.7|47085|47065|47047.2|47027.2|84
1650436500000|2022-04-20 06:35:00|47067.5|47047.5|47045.2|47025.2|47077.7|47057.7|47042.5|47022.5|61
1650436800000|2022-04-20 06:40:00|47047.5|47027.5|47027|47007|47050.2|47030.2|47004.5|46984.5|109
1650437100000|2022-04-20 06:45:00|47027.2|47007.2|47039.5|47019.5|47047.5|47027.5|47017.2|46997.2|48
1650437400000|2022-04-20 06:50:00|47037.3|47017.3|47054.8|47034.8|47072|47052|47034.8|47014.8|75
1650437700000|2022-04-20 06:55:00|47052.3|47032.3|47054.5|47034.5|47067.3|47047.3|47047.3|47027.3|47
1650438000000|2022-04-20 07:00:00|47059.5|47039.5|46931.6|46911.6|47059.5|47039.5|46904.1|46884.1|302
1650438300000|2022-04-20 07:05:00|46929.1|46909.1|46941.6|46921.6|46957.1|46937.1|46884.1|46864.1|223
1650438600000|2022-04-20 07:10:00|46936.6|46916.6|46945.9|46925.9|46945.9|46925.9|46889.6|46869.6|177
1650438900000|2022-04-20 07:15:00|46946.1|46926.1|46961.4|46941.4|46968.9|46948.9|46938.6|46918.6|71
1650439200000|2022-04-20 07:20:00|46963.6|46943.6|46998.6|46978.6|47003.9|46983.9|46938.9|46918.9|135
1650439500000|2022-04-20 07:25:00|46996.4|46976.4|46941.2|46921.2|47001.1|46981.1|46933.7|46913.7|76
1650439800000|2022-04-20 07:30:00|46941.4|46921.4|46923.9|46903.9|46966.6|46946.6|46903.7|46883.7|81
1650440100000|2022-04-20 07:35:00|46926.7|46906.7|46926.2|46906.2|46951.2|46931.2|46916.2|46896.2|79
1650440400000|2022-04-20 07:40:00|46923.7|46903.7|46948.9|46928.9|46963.4|46943.4|46923.7|46903.7|146
1650440700000|2022-04-20 07:45:00|46951.7|46931.7|46936.9|46916.9|46966.9|46946.9|46936.9|46916.9|80
1650441000000|2022-04-20 07:50:00|46929.7|46909.7|46916.5|46896.5|46946.9|46926.9|46906.7|46886.7|73
1650441300000|2022-04-20 07:55:00|46916.2|46896.2|46907|46887|46946.7|46926.7|46899.2|46879.2|106
1650441600000|2022-04-20 08:00:00|46909.2|46889.2|46785.2|46765.2|46916.7|46896.7|46777.7|46757.7|384
1650441900000|2022-04-20 08:05:00|46787.7|46767.7|46750.5|46730.5|46787.7|46767.7|46750.5|46730.5|196
1650442200000|2022-04-20 08:10:00|46750.2|46730.2|46738.7|46718.7|46750.7|46730.7|46728|46708|175
1650442500000|2022-04-20 08:15:00|46741|46721|46768|46748|46773.5|46753.5|46719.2|46699.2|120
1650442800000|2022-04-20 08:20:00|46768.2|46748.2|46798.3|46778.3|46827.8|46807.8|46765.7|46745.7|79
1650443100000|2022-04-20 08:25:00|46798|46778|46790.3|46770.3|46807.5|46787.5|46778.3|46758.3|60
1650443400000|2022-04-20 08:30:00|46785.5|46765.5|46832.6|46812.6|46840.1|46820.1|46785.5|46765.5|59
1650443700000|2022-04-20 08:35:00|46834.8|46814.8|46879.8|46859.8|46886.8|46866.8|46830.1|46810.1|75
1650444000000|2022-04-20 08:40:00|46882.1|46862.1|46954.1|46934.1|46961.4|46941.4|46881.8|46861.8|163
1650444300000|2022-04-20 08:45:00|46956.4|46936.4|46973.9|46953.9|46973.9|46953.9|46936.1|46916.1|108
1650444600000|2022-04-20 08:50:00|46976.1|46956.1|46951.4|46931.4|47003.2|46983.2|46934.4|46914.4|169
1650444900000|2022-04-20 08:55:00|46956.2|46936.2|46916.9|46896.9|46996.4|46976.4|46911.4|46891.4|76
1650445200000|2022-04-20 09:00:00|46919.2|46899.2|46881.7|46861.7|46931.4|46911.4|46881.7|46861.7|91
1650445500000|2022-04-20 09:05:00|46884.2|46864.2|46882.2|46862.2|46896.7|46876.7|46876.9|46856.9|45
1650445800000|2022-04-20 09:10:00|46881.9|46861.9|46834.4|46814.4|46889.4|46869.4|46822.4|46802.4|170
1650446100000|2022-04-20 09:15:00|46832.2|46812.2|46842|46822|46857|46837|46814.7|46794.7|80
1650446400000|2022-04-20 09:20:00|46839.5|46819.5|46789.7|46769.7|46864.5|46844.5|46789.7|46769.7|120
1650446700000|2022-04-20 09:25:00|46787.5|46767.5|46807|46787|46832.2|46812.2|46782|46762|135
1650447000000|2022-04-20 09:30:00|46804.5|46784.5|46842|46822|46842|46822|46792|46772|59
1650447300000|2022-04-20 09:35:00|46842.2|46822.2|46867.3|46847.3|46882.2|46862.2|46835.2|46815.2|82
1650447600000|2022-04-20 09:40:00|46872|46852|46872|46852|46897.3|46877.3|46872|46852|43
1650447900000|2022-04-20 09:45:00|46872.3|46852.3|46917.3|46897.3|46932|46912|46872|46852|52
1650448200000|2022-04-20 09:50:00|46915|46895|46987.1|46967.1|46987.1|46967.1|46907|46887|93
1650448500000|2022-04-20 09:55:00|46987.3|46967.3|46934.8|46914.8|46999.8|46979.8|46932.1|46912.1|326
1650448800000|2022-04-20 10:00:00|46939.6|46919.6|46947.6|46927.6|46962.1|46942.1|46937.3|46917.3|60
1650449100000|2022-04-20 10:05:00|46947.8|46927.8|46986.9|46966.9|46987.1|46967.1|46947.8|46927.8|73
1650449400000|2022-04-20 10:10:00|46984.6|46964.6|46957.6|46937.6|46987.3|46967.3|46942.6|46922.6|69
1650449700000|2022-04-20 10:15:00|46962.4|46942.4|46957.4|46937.4|46977.1|46957.1|46952.4|46932.4|42
1650450000000|2022-04-20 10:20:00|46962.1|46942.1|46942.6|46922.6|46966.9|46946.9|46924.6|46904.6|95
1650450300000|2022-04-20 10:25:00|46942.4|46922.4|46945.4|46925.4|46964.7|46944.7|46920.1|46900.1|67
1650450600000|2022-04-20 10:30:00|46947.6|46927.6|46909.9|46889.9|46956.9|46936.9|46907.4|46887.4|83
1650450900000|2022-04-20 10:35:00|46907.4|46887.4|46879.9|46859.9|46911.9|46891.9|46879.9|46859.9|73
1650451200000|2022-04-20 10:40:00|46877.7|46857.7|46934.5|46914.5|46934.5|46914.5|46877.4|46857.4|91
1650451500000|2022-04-20 10:45:00|46932.2|46912.2|46938.2|46918.2|46942.2|46922.2|46917.7|46897.7|74
1650451800000|2022-04-20 10:50:00|46940.4|46920.4|46933.2|46913.2|46977.5|46957.5|46933.2|46913.2|64
1650452100000|2022-04-20 10:55:00|46935.4|46915.4|46857.2|46837.2|46937.7|46917.7|46857.2|46837.2|92
1650452400000|2022-04-20 11:00:00|46854.7|46834.7|46835|46815|46862.2|46842.2|46810.2|46790.2|98
1650452700000|2022-04-20 11:05:00|46837.7|46817.7|46799.8|46779.8|46855|46835|46792.5|46772.5|77
1650453000000|2022-04-20 11:10:00|46800|46780|46814.8|46794.8|46827.3|46807.3|46772.5|46752.5|87
1650453300000|2022-04-20 11:15:00|46812.5|46792.5|46818|46798|46847.3|46827.3|46802.5|46782.5|165
1650453600000|2022-04-20 11:20:00|46817.8|46797.8|46806.8|46786.8|46819.8|46799.8|46796|46776|464
1650453900000|2022-04-20 11:25:00|46814.3|46794.3|46811.4|46791.4|46827.3|46807.3|46799.6|46779.6|260
1650454200000|2022-04-20 11:30:00|46811.2|46791.2|46842.3|46822.3|46861.9|46841.9|46803.7|46783.7|220
1650454500000|2022-04-20 11:35:00|46842.1|46822.1|46862.1|46842.1|46876.9|46856.9|46839.4|46819.4|163
1650454800000|2022-04-20 11:40:00|46861.9|46841.9|46854.4|46834.4|46866.9|46846.9|46839.9|46819.9|87
1650455100000|2022-04-20 11:45:00|46861.9|46841.9|46850.1|46830.1|46874.9|46854.9|46850.1|46830.1|193
1650455400000|2022-04-20 11:50:00|46847.9|46827.9|46896.5|46876.5|46906.9|46886.9|46845.4|46825.4|116
1650455700000|2022-04-20 11:55:00|46896.9|46876.9|46880.1|46860.1|46898.5|46878.5|46879.8|46859.8|239
1650456000000|2022-04-20 12:00:00|46879.8|46859.8|46870.3|46850.3|46910.1|46890.1|46855.6|46835.6|286
1650456300000|2022-04-20 12:05:00|46870.1|46850.1|46795.3|46775.3|46870.1|46850.1|46795.1|46775.1|229
1650456600000|2022-04-20 12:10:00|46790.1|46770.1|46791.1|46771.1|46796.1|46776.1|46722.8|46702.8|713
1650456900000|2022-04-20 12:15:00|46790.8|46770.8|46721.3|46701.3|46813.6|46793.6|46721.3|46701.3|362
1650457200000|2022-04-20 12:20:00|46723.8|46703.8|46705.6|46685.6|46771.3|46751.3|46660.8|46640.8|382
1650457500000|2022-04-20 12:25:00|46708.1|46688.1|46630.4|46610.4|46712.9|46692.9|46570.2|46550.2|650
1650457800000|2022-04-20 12:30:00|46630.2|46610.2|46652.7|46632.7|46690.6|46670.6|46585.4|46565.4|377
1650458100000|2022-04-20 12:35:00|46655.2|46635.2|46600.2|46580.2|46660.2|46640.2|46590.4|46570.4|283
1650458400000|2022-04-20 12:40:00|46595.2|46575.2|46550.2|46530.2|46630|46610|46538.2|46518.2|284
1650458700000|2022-04-20 12:45:00|46547.7|46527.7|46492.5|46472.5|46557.2|46537.2|46462.7|46442.7|1014
1650459000000|2022-04-20 12:50:00|46492.3|46472.3|46605.2|46585.2|46630|46610|46487.5|46467.5|706
1650459300000|2022-04-20 12:55:00|46605.5|46585.5|46659.1|46639.1|46676.6|46656.6|46605.5|46585.5|720
1650459600000|2022-04-20 13:00:00|46661.6|46641.6|46685.7|46665.7|46692.1|46672.1|46640.7|46620.7|940
1650459900000|2022-04-20 13:05:00|46688.5|46668.5|46720.8|46700.8|46738.3|46718.3|46647.8|46627.8|417
1650460200000|2022-04-20 13:10:00|46720.5|46700.5|46745.3|46725.3|46750.5|46730.5|46696.2|46676.2|374
1650460500000|2022-04-20 13:15:00|46745.1|46725.1|46736|46716|46758.7|46738.7|46730.8|46710.8|310
1650460800000|2022-04-20 13:20:00|46735.8|46715.8|46709.6|46689.6|46750.6|46730.6|46685.1|46665.1|327
1650461100000|2022-04-20 13:25:00|46710.1|46690.1|46753.5|46733.5|46753.5|46733.5|46710.1|46690.1|242
1650461400000|2022-04-20 13:30:00|46758.5|46738.5|46766.3|46746.3|46786|46766|46731.3|46711.3|401
1650461700000|2022-04-20 13:35:00|46768.8|46748.8|46730.8|46710.8|46771.3|46751.3|46705.8|46685.8|267
1650462000000|2022-04-20 13:40:00|46728.6|46708.6|46710.9|46690.9|46745.9|46725.9|46696.1|46676.1|224
1650462300000|2022-04-20 13:45:00|46711.1|46691.1|46703.4|46683.4|46743.4|46723.4|46698.6|46678.6|178
1650462600000|2022-04-20 13:50:00|46701.1|46681.1|46701.1|46681.1|46728.6|46708.6|46691.1|46671.1|234
1650462900000|2022-04-20 13:55:00|46700.9|46680.9|46728.9|46708.9|46751.4|46731.4|46697.9|46677.9|227
1650463200000|2022-04-20 14:00:00|46726.6|46706.6|46719.6|46699.6|46743.9|46723.9|46696.6|46676.6|327
1650463500000|2022-04-20 14:05:00|46720|46700|46746.9|46726.9|46761.9|46741.9|46707.1|46687.1|176
1650463800000|2022-04-20 14:10:00|46744.6|46724.6|46762.1|46742.1|46784.8|46764.8|46731.9|46711.9|222
1650464100000|2022-04-20 14:15:00|46762.3|46742.3|46769.2|46749.2|46776.9|46756.9|46746.9|46726.9|266
1650464400000|2022-04-20 14:20:00|46771.4|46751.4|46801.9|46781.9|46809.6|46789.6|46762.1|46742.1|178
1650464700000|2022-04-20 14:25:00|46802.1|46782.1|46814.4|46794.4|46847.1|46827.1|46789.4|46769.4|299
1650465000000|2022-04-20 14:30:00|46811.9|46791.9|46799.9|46779.9|46849.4|46829.4|46794.9|46774.9|294
1650465300000|2022-04-20 14:35:00|46799.7|46779.7|46779.9|46759.9|46817|46797|46779.9|46759.9|270
1650465600000|2022-04-20 14:40:00|46780.1|46760.1|46787.4|46767.4|46822.7|46802.7|46777|46757|339
1650465900000|2022-04-20 14:45:00|46787.2|46767.2|46735.2|46715.2|46804.2|46784.2|46725.4|46705.4|328
1650466200000|2022-04-20 14:50:00|46737.4|46717.4|46758.4|46738.4|46777.5|46757.5|46737.4|46717.4|269
1650466500000|2022-04-20 14:55:00|46758.6|46738.6|46778.4|46758.4|46813.4|46793.4|46758.6|46738.6|215
1650466800000|2022-04-20 15:00:00|46776.1|46756.1|46794.1|46774.1|46806.1|46786.1|46744.3|46724.3|295
1650467100000|2022-04-20 15:05:00|46794.3|46774.3|46803.7|46783.7|46836.1|46816.1|46794.3|46774.3|229
1650467400000|2022-04-20 15:10:00|46803.4|46783.4|46725.9|46705.9|46803.4|46783.4|46718.4|46698.4|260
1650467700000|2022-04-20 15:15:00|46725.7|46705.7|46709.1|46689.1|46733.9|46713.9|46691.2|46671.2|148
1650468000000|2022-04-20 15:20:00|46713.9|46693.9|46714.2|46694.2|46734.2|46714.2|46676.6|46656.6|212
1650468300000|2022-04-20 15:25:00|46711.7|46691.7|46669.4|46649.4|46717.1|46697.1|46666.7|46646.7|265
1650468600000|2022-04-20 15:30:00|46669.6|46649.6|46715.1|46695.1|46717.6|46697.6|46669.2|46649.2|289
1650468900000|2022-04-20 15:35:00|46715.6|46695.6|46689.9|46669.9|46727.4|46707.4|46682.4|46662.4|306
1650469200000|2022-04-20 15:40:00|46692.2|46672.2|46707.6|46687.6|46707.8|46687.8|46673.1|46653.1|432
1650469500000|2022-04-20 15:45:00|46705.4|46685.4|46723.1|46703.1|46760.6|46740.6|46680.6|46660.6|400
1650469800000|2022-04-20 15:50:00|46718.5|46698.5|46721.1|46701.1|46733.6|46713.6|46706.3|46686.3|259
1650470100000|2022-04-20 15:55:00|46718.8|46698.8|46760.4|46740.4|46771.1|46751.1|46713.1|46693.1|192
1650470400000|2022-04-20 16:00:00|46764.9|46744.9|46761.8|46741.8|46799.9|46779.9|46752.4|46732.4|178
1650470700000|2022-04-20 16:05:00|46762|46742|46722.5|46702.5|46764.7|46744.7|46700|46680|160
1650471000000|2022-04-20 16:10:00|46722.2|46702.2|46679.3|46659.3|46726.8|46706.8|46679.3|46659.3|183
1650471300000|2022-04-20 16:15:00|46681.6|46661.6|46679.1|46659.1|46704.5|46684.5|46679.1|46659.1|194
1650471600000|2022-04-20 16:20:00|46678.8|46658.8|46678.9|46658.9|46681.4|46661.4|46668.6|46648.6|136
1650471900000|2022-04-20 16:25:00|46678.6|46658.6|46643.4|46623.4|46678.6|46658.6|46640.7|46620.7|182
1650472200000|2022-04-20 16:30:00|46641.1|46621.1|46711.6|46691.6|46714.1|46694.1|46635.7|46615.7|288
1650472500000|2022-04-20 16:35:00|46711.8|46691.8|46713.9|46693.9|46747.3|46727.3|46708.9|46688.9|290
1650472800000|2022-04-20 16:40:00|46716.2|46696.2|46718.2|46698.2|46721|46701|46693.5|46673.5|165
1650473100000|2022-04-20 16:45:00|46718.5|46698.5|46751.4|46731.4|46753.9|46733.9|46718.5|46698.5|209
1650473400000|2022-04-20 16:50:00|46751.2|46731.2|46758.7|46738.7|46786|46766|46748.9|46728.9|284
1650473700000|2022-04-20 16:55:00|46766.7|46746.7|46746.2|46726.2|46781.2|46761.2|46729|46709|693
1650474000000|2022-04-20 17:00:00|46743.7|46723.7|46764|46744|46784|46764|46736.5|46716.5|179
1650474300000|2022-04-20 17:05:00|46766.5|46746.5|46774.7|46754.7|46781.9|46761.9|46754.7|46734.7|125
1650474600000|2022-04-20 17:10:00|46774.4|46754.4|46784.5|46764.5|46789.2|46769.2|46761.7|46741.7|88
1650474900000|2022-04-20 17:15:00|46782.2|46762.2|46793.8|46773.8|46802|46782|46769.7|46749.7|60
1650475200000|2022-04-20 17:20:00|46791.5|46771.5|46804|46784|46804|46784|46788.8|46768.8|45
1650475500000|2022-04-20 17:25:00|46803.8|46783.8|46799.3|46779.3|46804.3|46784.3|46799|46779|32
1650475800000|2022-04-20 17:30:00|46799|46779|46804.1|46784.1|46808.6|46788.6|46789|46769|60
1650476100000|2022-04-20 17:35:00|46804.3|46784.3|46819.7|46799.7|46834.5|46814.5|46804.3|46784.3|78
1650476400000|2022-04-20 17:40:00|46822|46802|46829.8|46809.8|46837|46817|46819.7|46799.7|32
1650476700000|2022-04-20 17:45:00|46829.5|46809.5|46829.5|46809.5|46844.8|46824.8|46822.3|46802.3|54
1650477000000|2022-04-20 17:50:00|46829.8|46809.8|46824.8|46804.8|46832|46812|46812.3|46792.3|44
1650477300000|2022-04-20 17:55:00|46829.6|46809.6|46839.8|46819.8|46842.3|46822.3|46812.5|46792.5|57
1650477600000|2022-04-20 18:00:00|46842.3|46822.3|46847.1|46827.1|46862.3|46842.3|46829.6|46809.6|51
1650477900000|2022-04-20 18:05:00|46849.4|46829.4|46839.6|46819.6|46862.1|46842.1|46834.8|46814.8|36
1650478200000|2022-04-20 18:10:00|46839.8|46819.8|46837.3|46817.3|46851.9|46831.9|46837.3|46817.3|18
1650478500000|2022-04-20 18:15:00|46837.1|46817.1|46774.9|46754.9|46846.9|46826.9|46774.6|46754.6|47
1650478800000|2022-04-20 18:20:00|46777.1|46757.1|46794.4|46774.4|46799.4|46779.4|46769.9|46749.9|61
1650479100000|2022-04-20 18:25:00|46792.1|46772.1|46802.6|46782.6|46816.9|46796.9|46789.9|46769.9|23
1650479400000|2022-04-20 18:30:00|46807.2|46787.2|46790.1|46770.1|46812.4|46792.4|46790.1|46770.1|11
1650479700000|2022-04-20 18:35:00|46787.6|46767.6|46799.5|46779.5|46799.7|46779.7|46764.9|46744.9|39
1650480000000|2022-04-20 18:40:00|46802|46782|46792.2|46772.2|46802|46782|46782|46762|29
1650480300000|2022-04-20 18:45:00|46794.7|46774.7|46804.7|46784.7|46806.8|46786.8|46787.6|46767.6|21
1650480600000|2022-04-20 18:50:00|46804.5|46784.5|46765.4|46745.4|46807.2|46787.2|46765.4|46745.4|34
1650480900000|2022-04-20 18:55:00|46764.9|46744.9|46791.8|46771.8|46794.1|46774.1|46759.3|46739.3|66
1650481200000|2022-04-20 19:00:00|46794.1|46774.1|46807|46787|46814.1|46794.1|46792|46772|38
1650481500000|2022-04-20 19:05:00|46804.8|46784.8|46801.8|46781.8|46807.3|46787.3|46792.3|46772.3|28
1650481800000|2022-04-20 19:10:00|46804.1|46784.1|46814.3|46794.3|46821.6|46801.6|46804.1|46784.1|79
1650482100000|2022-04-20 19:15:00|46814.1|46794.1|46831.8|46811.8|46834.3|46814.3|46811.8|46791.8|28
1650482400000|2022-04-20 19:20:00|46832.1|46812.1|46849.1|46829.1|46849.1|46829.1|46829.6|46809.6|37
1650482700000|2022-04-20 19:25:00|46846.9|46826.9|46844.4|46824.4|46861.9|46841.9|46844.4|46824.4|31
1650483000000|2022-04-20 19:30:00|46846.9|46826.9|46846.9|46826.9|46861.7|46841.7|46842.1|46822.1|34
1650483300000|2022-04-20 19:35:00|46849.4|46829.4|46844.6|46824.6|46854.2|46834.2|46837.1|46817.1|37
1650483600000|2022-04-20 19:40:00|46846.9|46826.9|46856.9|46836.9|46859.4|46839.4|46841.9|46821.9|28
1650483900000|2022-04-20 19:45:00|46854.6|46834.6|46859.7|46839.7|46879.2|46859.2|46854.6|46834.6|89
1650484200000|2022-04-20 19:50:00|46861.9|46841.9|46821.9|46801.9|46864.2|46844.2|46821.7|46801.7|56
1650484500000|2022-04-20 19:55:00|46822.2|46802.2|46837.4|46817.4|46842|46822|46822|46802|62
1650484800000|2022-04-20 20:00:00|46834.7|46814.7|46847.4|46827.4|46849.7|46829.7|46827.2|46807.2|31
1650485100000|2022-04-20 20:05:00|46849.7|46829.7|46847|46827|46854.3|46834.3|46832.4|46812.4|6
1650485400000|2022-04-20 20:10:00|46846.8|46826.8|46824.7|46804.7|46847|46827|46822.4|46802.4|21
1650485700000|2022-04-20 20:15:00|46824.5|46804.5|46831.8|46811.8|46831.8|46811.8|46819.5|46799.5|6
1650486000000|2022-04-20 20:20:00|46834.1|46814.1|46847|46827|46847|46827|46834.1|46814.1|11
1650486300000|2022-04-20 20:25:00|46844.8|46824.8|46842.3|46822.3|46847|46827|46842.3|46822.3|2
1650486600000|2022-04-20 20:30:00|46841.8|46821.8|46842.1|46822.1|46842.3|46822.3|46839.8|46819.8|6
1650486900000|2022-04-20 20:35:00|46844.8|46824.8|46849.8|46829.8|46849.8|46829.8|46842.1|46822.1|10
1650487200000|2022-04-20 20:40:00|46852.1|46832.1|46852.3|46832.3|46854.8|46834.8|46849.8|46829.8|6
1650487500000|2022-04-20 20:45:00|46852.1|46832.1|46822.3|46802.3|46852.1|46832.1|46822.3|46802.3|36
1650487800000|2022-04-20 20:50:00|46824.6|46804.6|46832.3|46812.3|46832.3|46812.3|46824.6|46804.6|8
1650488100000|2022-04-20 20:55:00|46832.6|46812.6|46859.8|46839.8|46862.6|46842.6|46822.8|46802.8|32
1650492000000|2022-04-20 22:00:00|46755.9|46735.9|46892.3|46872.3|46924.8|46904.8|46755.9|46735.9|89
1650492300000|2022-04-20 22:05:00|46890|46870|46887.5|46867.5|46892.1|46872.1|46879.8|46859.8|18
1650492600000|2022-04-20 22:10:00|46887.3|46867.3|46877.8|46857.8|46887.3|46867.3|46877.8|46857.8|9
1650492900000|2022-04-20 22:15:00|46877.3|46857.3|46872.6|46852.6|46892.1|46872.1|46872.3|46852.3|46
1650493200000|2022-04-20 22:20:00|46874.9|46854.9|46877.4|46857.4|46879.6|46859.6|46859.9|46839.9|25
1650493500000|2022-04-20 22:25:00|46877.1|46857.1|46880.1|46860.1|46882.4|46862.4|46874.4|46854.4|9
1650493800000|2022-04-20 22:30:00|46877.6|46857.6|46879.9|46859.9|46882.6|46862.6|46877.4|46857.4|13
1650494100000|2022-04-20 22:35:00|46879.7|46859.7|46882.4|46862.4|46882.4|46862.4|46874.9|46854.9|11
1650494400000|2022-04-20 22:40:00|46882.6|46862.6|46887.4|46867.4|46892.2|46872.2|46879.9|46859.9|10
1650494700000|2022-04-20 22:45:00|46885.1|46865.1|46874.9|46854.9|46885.1|46865.1|46869.9|46849.9|27
1650495000000|2022-04-20 22:50:00|46872.4|46852.4|46872.2|46852.2|46884.9|46864.9|46872.2|46852.2|22
1650495300000|2022-04-20 22:55:00|46869.7|46849.7|46877.2|46857.2|46877.5|46857.5|46867.7|46847.7|26
1650495600000|2022-04-20 23:00:00|46877.5|46857.5|46884.8|46864.8|46885.2|46865.2|46877.5|46857.5|23
1650495900000|2022-04-20 23:05:00|46884.5|46864.5|46880|46860|46884.8|46864.8|46879.8|46859.8|8
1650496200000|2022-04-20 23:10:00|46882.5|46862.5|46892.3|46872.3|46892.3|46872.3|46877.5|46857.5|11
1650496500000|2022-04-20 23:15:00|46894.6|46874.6|46899.6|46879.6|46899.6|46879.6|46884.8|46864.8|10
1650496800000|2022-04-20 23:20:00|46897.3|46877.3|46892.5|46872.5|46897.5|46877.5|46892.5|46872.5|5
1650497100000|2022-04-20 23:25:00|46892.3|46872.3|46892.3|46872.3|46892.5|46872.5|46885.3|46865.3|2
1650497400000|2022-04-20 23:30:00|46890|46870|46892.6|46872.6|46892.6|46872.6|46887.6|46867.6|5
1650497700000|2022-04-20 23:35:00|46890.3|46870.3|46882.6|46862.6|46892.6|46872.6|46880.1|46860.1|14
1650498000000|2022-04-20 23:40:00|46877.6|46857.6|46890.1|46870.1|46890.1|46870.1|46877.6|46857.6|29
1650498300000|2022-04-20 23:45:00|46887.6|46867.6|46890.3|46870.3|46895.5|46875.5|46885.1|46865.1|7
1650498600000|2022-04-20 23:50:00|46892.6|46872.6|46894.7|46874.7|46902.2|46882.2|46890.1|46870.1|16
1650498900000|2022-04-20 23:55:00|46897|46877|46882.2|46862.2|46897|46877|46882.2|46862.2|30
1650499200000|2022-04-21 00:00:00|46879.9|46859.9|46899.9|46879.9|46917|46897|46874.5|46854.5|56
1650499500000|2022-04-21 00:05:00|46899.7|46879.7|46859.7|46839.7|46902|46882|46859.7|46839.7|34
1650499800000|2022-04-21 00:10:00|46859.5|46839.5|46814.5|46794.5|46859.5|46839.5|46814.5|46794.5|100
1650500100000|2022-04-21 00:15:00|46812.2|46792.2|46829.8|46809.8|46842.5|46822.5|46805|46785|38
1650500400000|2022-04-21 00:20:00|46829.5|46809.5|46852.3|46832.3|46857.3|46837.3|46829.5|46809.5|32
1650500700000|2022-04-21 00:25:00|46854.8|46834.8|46834.6|46814.6|46854.8|46834.8|46830|46810|16
1650501000000|2022-04-21 00:30:00|46829.8|46809.8|46847.1|46827.1|46847.1|46827.1|46822.3|46802.3|18
1650501300000|2022-04-21 00:35:00|46844.8|46824.8|46809.6|46789.6|46844.8|46824.8|46807.1|46787.1|18
1650501600000|2022-04-21 00:40:00|46807.3|46787.3|46812.1|46792.1|46817.3|46797.3|46792.3|46772.3|30
1650501900000|2022-04-21 00:45:00|46812.3|46792.3|46822.1|46802.1|46834.6|46814.6|46812.3|46792.3|41
1650502200000|2022-04-21 00:50:00|46819.8|46799.8|46814.6|46794.6|46822.3|46802.3|46809.6|46789.6|28
1650502500000|2022-04-21 00:55:00|46814.9|46794.9|46849.7|46829.7|46849.7|46829.7|46812.1|46792.1|28
1650502800000|2022-04-21 01:00:00|46847.2|46827.2|46839.5|46819.5|46859.7|46839.7|46815.1|46795.1|99
1650503100000|2022-04-21 01:05:00|46837|46817|46885.1|46865.1|46885.1|46865.1|46832.4|46812.4|55
1650503400000|2022-04-21 01:10:00|46884.9|46864.9|46864.9|46844.9|46889.7|46869.7|46847.8|46827.8|40
1650503700000|2022-04-21 01:15:00|46864.7|46844.7|46924.7|46904.7|46947.4|46927.4|46857.2|46837.2|102
1650504000000|2022-04-21 01:20:00|46922.4|46902.4|46912.2|46892.2|46924.7|46904.7|46899.7|46879.7|46
1650504300000|2022-04-21 01:25:00|46912|46892|46949.5|46929.5|46949.5|46929.5|46909.7|46889.7|59
1650504600000|2022-04-21 01:30:00|46947.2|46927.2|46987.3|46967.3|46987.5|46967.5|46932.2|46912.2|86
1650504900000|2022-04-21 01:35:00|46987.5|46967.5|47024.6|47004.6|47030|47010|46987.5|46967.5|93
1650505200000|2022-04-21 01:40:00|47024.8|47004.8|47032.5|47012.5|47037.5|47017.5|47010|46990|66
1650505500000|2022-04-21 01:45:00|47035|47015|47062.5|47042.5|47074.8|47054.8|47024.8|47004.8|68
1650505800000|2022-04-21 01:50:00|47060.2|47040.2|47010.2|46990.2|47069.8|47049.8|47010.2|46990.2|37
1650506100000|2022-04-21 01:55:00|47012.5|46992.5|47017.5|46997.5|47030|47010|47007.5|46987.5|34
1650506400000|2022-04-21 02:00:00|47019.8|46999.8|47032.3|47012.3|47037.3|47017.3|47000.5|46980.5|30
1650506700000|2022-04-21 02:05:00|47029.8|47009.8|47047.4|47027.4|47057.4|47037.4|47024.6|47004.6|38
1650507000000|2022-04-21 02:10:00|47049.9|47029.9|47042|47022|47064.4|47044.4|47014.4|46994.4|67
1650507300000|2022-04-21 02:15:00|47039.5|47019.5|47029.3|47009.3|47044.5|47024.5|47029.1|47009.1|22
1650507600000|2022-04-21 02:20:00|47027|47007|47012|46992|47029.5|47009.5|47012|46992|37
1650507900000|2022-04-21 02:25:00|47014.3|46994.3|47019.1|46999.1|47024.1|47004.1|47004.7|46984.7|25
1650508200000|2022-04-21 02:30:00|47016.8|46996.8|47022|47002|47029.5|47009.5|47007.2|46987.2|37
1650508500000|2022-04-21 02:35:00|47019.5|46999.5|47019.9|46999.9|47054.3|47034.3|47007.2|46987.2|56
1650508800000|2022-04-21 02:40:00|47017.7|46997.7|47017.3|46997.3|47019.5|46999.5|47005|46985|15
1650509100000|2022-04-21 02:45:00|47015|46995|46979.8|46959.8|47017.3|46997.3|46977.1|46957.1|31
1650509400000|2022-04-21 02:50:00|46977.3|46957.3|46942.5|46922.5|46979.6|46959.6|46940.2|46920.2|69
1650509700000|2022-04-21 02:55:00|46944.8|46924.8|46972.1|46952.1|46972.1|46952.1|46927.7|46907.7|93
1650510000000|2022-04-21 03:00:00|46972.3|46952.3|46932.1|46912.1|46974.6|46954.6|46922.7|46902.7|57
1650510300000|2022-04-21 03:05:00|46929.8|46909.8|46939|46919|46939|46919|46915.2|46895.2|77
1650510600000|2022-04-21 03:10:00|46936.7|46916.7|46929.6|46909.6|46939|46919|46925|46905|20
1650510900000|2022-04-21 03:15:00|46929.4|46909.4|46846.9|46826.9|46929.4|46909.4|46846.9|46826.9|227
1650511200000|2022-04-21 03:20:00|46846.7|46826.7|46859.2|46839.2|46882.2|46862.2|46837.2|46817.2|223
1650511500000|2022-04-21 03:25:00|46859.5|46839.5|46809.3|46789.3|46862|46842|46804.5|46784.5|65
1650511800000|2022-04-21 03:30:00|46807|46787|46764.7|46744.7|46809.3|46789.3|46757.2|46737.2|55
1650512100000|2022-04-21 03:35:00|46762.2|46742.2|46742.2|46722.2|46762.2|46742.2|46732|46712|60
1650512400000|2022-04-21 03:40:00|46742.4|46722.4|46749.3|46729.3|46749.3|46729.3|46732.2|46712.2|34
1650512700000|2022-04-21 03:45:00|46744.7|46724.7|46749.3|46729.3|46754.9|46734.9|46740.1|46720.1|90
1650513000000|2022-04-21 03:50:00|46747|46727|46704.5|46684.5|46754.1|46734.1|46702.2|46682.2|134
1650513300000|2022-04-21 03:55:00|46706.8|46686.8|46689.8|46669.8|46707.2|46687.2|46682.5|46662.5|52
1650513600000|2022-04-21 04:00:00|46685|46665|46699.8|46679.8|46709.6|46689.6|46682.3|46662.3|46
1650513900000|2022-04-21 04:05:00|46702.1|46682.1|46697.1|46677.1|46702.1|46682.1|46689.8|46669.8|13
1650514200000|2022-04-21 04:10:00|46697.3|46677.3|46709.4|46689.4|46709.6|46689.6|46692.3|46672.3|21
1650514500000|2022-04-21 04:15:00|46709.6|46689.6|46739.6|46719.6|46744.6|46724.6|46709.4|46689.4|55
1650514800000|2022-04-21 04:20:00|46737.3|46717.3|46717.1|46697.1|46737.3|46717.3|46712.3|46692.3|33
1650515100000|2022-04-21 04:25:00|46714.8|46694.8|46722.1|46702.1|46724.6|46704.6|46707.5|46687.5|11
1650515400000|2022-04-21 04:30:00|46721.9|46701.9|46709.5|46689.5|46721.9|46701.9|46709.5|46689.5|18
1650515700000|2022-04-21 04:35:00|46707.2|46687.2|46669.1|46649.1|46709.7|46689.7|46659.3|46639.3|56
1650516000000|2022-04-21 04:40:00|46669.5|46649.5|46654.1|46634.1|46674.5|46654.5|46654.1|46634.1|81
1650516300000|2022-04-21 04:45:00|46651.8|46631.8|46649.5|46629.5|46651.8|46631.8|46616.8|46596.8|72
1650516600000|2022-04-21 04:50:00|46649.3|46629.3|46644.3|46624.3|46659.5|46639.5|46639.7|46619.7|94
1650516900000|2022-04-21 04:55:00|46644.5|46624.5|46636.8|46616.8|46652|46632|46634.3|46614.3|66
1650517200000|2022-04-21 05:00:00|46639.1|46619.1|46629.1|46609.1|46651.8|46631.8|46616.8|46596.8|113
1650517500000|2022-04-21 05:05:00|46629.3|46609.3|46692.1|46672.1|46716.8|46696.8|46629.3|46609.3|113
1650517800000|2022-04-21 05:10:00|46689.8|46669.8|46744.4|46724.4|46746.7|46726.7|46677.5|46657.5|41
1650518100000|2022-04-21 05:15:00|46746.9|46726.9|46775|46755|46777.1|46757.1|46746.9|46726.9|54
1650518400000|2022-04-21 05:20:00|46774.8|46754.8|46765|46745|46777.3|46757.3|46754.8|46734.8|41
1650518700000|2022-04-21 05:25:00|46767.3|46747.3|46745|46725|46769.6|46749.6|46729.8|46709.8|24
1650519000000|2022-04-21 05:30:00|46747.5|46727.5|46739.2|46719.2|46757.3|46737.3|46721.7|46701.7|77
1650519300000|2022-04-21 05:35:00|46736.9|46716.9|46691.9|46671.9|46736.9|46716.9|46691.9|46671.9|67
1650519600000|2022-04-21 05:40:00|46694.2|46674.2|46657.2|46637.2|46714.4|46694.4|46647|46627|123
1650519900000|2022-04-21 05:45:00|46654.9|46634.9|46657.6|46637.6|46662.4|46642.4|46627|46607|75
1650520200000|2022-04-21 05:50:00|46660.1|46640.1|46659.5|46639.5|46692.2|46672.2|46659.5|46639.5|79
1650520500000|2022-04-21 05:55:00|46662.2|46642.2|46659.7|46639.7|46667|46647|46644.7|46624.7|38
1650520800000|2022-04-21 06:00:00|46659.5|46639.5|46683.9|46663.9|46704.3|46684.3|46657|46637|53
1650521100000|2022-04-21 06:05:00|46681.6|46661.6|46678.9|46658.9|46696.6|46676.6|46661.8|46641.8|48
1650521400000|2022-04-21 06:10:00|46676.6|46656.6|46673.7|46653.7|46683.9|46663.9|46646.6|46626.6|44
1650521700000|2022-04-21 06:15:00|46671.4|46651.4|46659.2|46639.2|46673.7|46653.7|46634.2|46614.2|35
1650522000000|2022-04-21 06:20:00|46654.4|46634.4|46619.4|46599.4|46656.7|46636.7|46616.9|46596.9|45
1650522300000|2022-04-21 06:25:00|46621.7|46601.7|46636.1|46616.1|46641.7|46621.7|46597.1|46577.1|107
1650522600000|2022-04-21 06:30:00|46641.1|46621.1|46690.9|46670.9|46690.9|46670.9|46633.6|46613.6|78
1650522900000|2022-04-21 06:35:00|46688.6|46668.6|46688.6|46668.6|46703.4|46683.4|46673.6|46653.6|69
1650523200000|2022-04-21 06:40:00|46688.8|46668.8|46681.1|46661.1|46688.8|46668.8|46666.5|46646.5|32
1650523500000|2022-04-21 06:45:00|46683.4|46663.4|46623.7|46603.7|46683.4|46663.4|46623.6|46603.6|66
1650523800000|2022-04-21 06:50:00|46626.4|46606.4|46643.7|46623.7|46656.4|46636.4|46608.7|46588.7|61
1650524100000|2022-04-21 06:55:00|46643.9|46623.9|46679.1|46659.1|46688.7|46668.7|46641.6|46621.6|47
1650524400000|2022-04-21 07:00:00|46678.9|46658.9|46564.1|46544.1|46678.9|46658.9|46564.1|46544.1|265
1650524700000|2022-04-21 07:05:00|46561.8|46541.8|46558.3|46538.3|46568.7|46548.7|46533.5|46513.5|158
1650525000000|2022-04-21 07:10:00|46555.8|46535.8|46645.8|46625.8|46645.8|46625.8|46543.5|46523.5|89
1650525300000|2022-04-21 07:15:00|46643.3|46623.3|46763.1|46743.1|46766|46746|46631.2|46611.2|308
1650525600000|2022-04-21 07:20:00|46760.8|46740.8|46829.2|46809.2|46846.1|46826.1|46743.7|46723.7|240
1650525900000|2022-04-21 07:25:00|46833.8|46813.8|46941.9|46921.9|46941.9|46921.9|46829.4|46809.4|116
1650526200000|2022-04-21 07:30:00|46944.2|46924.2|46892.1|46872.1|46944.4|46924.4|46861.7|46841.7|135
1650526500000|2022-04-21 07:35:00|46892.3|46872.3|46989|46969|46993.8|46973.8|46891.9|46871.9|162
1650526800000|2022-04-21 07:40:00|46989.2|46969.2|47022.7|47002.7|47049.8|47029.8|46989.2|46969.2|182
1650527100000|2022-04-21 07:45:00|47020.4|47000.4|47025.4|47005.4|47040|47020|47007.9|46987.9|80
1650527400000|2022-04-21 07:50:00|47027.7|47007.7|47112|47092|47121.8|47101.8|47027.7|47007.7|356
1650527700000|2022-04-21 07:55:00|47114.5|47094.5|47117.1|47097.1|47140|47120|47072.3|47052.3|235
1650528000000|2022-04-21 08:00:00|47117.3|47097.3|47170|47150|47184.6|47164.6|47092.3|47072.3|174
1650528300000|2022-04-21 08:05:00|47172.3|47152.3|47127.5|47107.5|47172.5|47152.5|47107.3|47087.3|135
1650528600000|2022-04-21 08:10:00|47132.3|47112.3|47187.7|47167.7|47187.7|47167.7|47122.3|47102.3|123
1650528900000|2022-04-21 08:15:00|47177.9|47157.9|47177.9|47157.9|47195.2|47175.2|47170.4|47150.4|132
1650529200000|2022-04-21 08:20:00|47180.2|47160.2|47162.5|47142.5|47185|47165|47132.7|47112.7|131
1650529500000|2022-04-21 08:25:00|47160.2|47140.2|47117.1|47097.1|47170.2|47150.2|47117.1|47097.1|58
1650529800000|2022-04-21 08:30:00|47114.8|47094.8|47027.6|47007.6|47117.5|47097.5|47010|46990|186
1650530100000|2022-04-21 08:35:00|47032.4|47012.4|47059.9|47039.9|47062.2|47042.2|47027.6|47007.6|78
1650530400000|2022-04-21 08:40:00|47057.6|47037.6|46997.6|46977.6|47062.2|47042.2|46997.6|46977.6|143
1650530700000|2022-04-21 08:45:00|47000.1|46980.1|47045.5|47025.5|47057.8|47037.8|47000.1|46980.1|72
1650531000000|2022-04-21 08:50:00|47040.5|47020.5|47055.7|47035.7|47067.8|47047.8|47035.5|47015.5|51
1650531300000|2022-04-21 08:55:00|47055.5|47035.5|47052.8|47032.8|47057.6|47037.6|47028|47008|31
1650531600000|2022-04-21 09:00:00|47053|47033|46987.6|46967.6|47055.3|47035.3|46982.6|46962.6|81
1650531900000|2022-04-21 09:05:00|46989.9|46969.9|46967.4|46947.4|46999.9|46979.9|46962.8|46942.8|52
1650532200000|2022-04-21 09:10:00|46965.1|46945.1|46932.5|46912.5|46972.4|46952.4|46912.5|46892.5|103
1650532500000|2022-04-21 09:15:00|46932.3|46912.3|46930|46910|46942.7|46922.7|46925|46905|40
1650532800000|2022-04-21 09:20:00|46932.3|46912.3|46947.7|46927.7|46947.7|46927.7|46922.7|46902.7|39
1650533100000|2022-04-21 09:25:00|46947.5|46927.5|46937.5|46917.5|46947.7|46927.7|46932.9|46912.9|42
1650533400000|2022-04-21 09:30:00|46937.7|46917.7|46947.3|46927.3|46960|46940|46937.7|46917.7|59
1650533700000|2022-04-21 09:35:00|46947.1|46927.1|46919.4|46899.4|46959.6|46939.6|46912.3|46892.3|51
1650534000000|2022-04-21 09:40:00|46917.1|46897.1|46902.3|46882.3|46924.2|46904.2|46884.4|46864.4|107
1650534300000|2022-04-21 09:45:00|46897.5|46877.5|46882.4|46862.4|46917|46897|46882.4|46862.4|29
1650534600000|2022-04-21 09:50:00|46884.7|46864.7|46894.7|46874.7|46912|46892|46882.4|46862.4|25
1650534900000|2022-04-21 09:55:00|46892.4|46872.4|46887.2|46867.2|46907|46887|46872|46852|43
1650535200000|2022-04-21 10:00:00|46887.4|46867.4|46892.4|46872.4|46892.4|46872.4|46852.4|46832.4|127
1650535500000|2022-04-21 10:05:00|46894.7|46874.7|46935.1|46915.1|46937.4|46917.4|46885.3|46865.3|62
1650535800000|2022-04-21 10:10:00|46935.3|46915.3|46957.8|46937.8|46960.1|46940.1|46932.8|46912.8|40
1650536100000|2022-04-21 10:15:00|46957.4|46937.4|47002.6|46982.6|47005.1|46985.1|46948.2|46928.2|66
1650536400000|2022-04-21 10:20:00|47004.9|46984.9|46977.6|46957.6|47009.7|46989.7|46970.1|46950.1|60
1650536700000|2022-04-21 10:25:00|46982.5|46962.5|46982.9|46962.9|47012.3|46992.3|46977.8|46957.8|40
1650537000000|2022-04-21 10:30:00|46980.4|46960.4|46987.5|46967.5|46997.5|46977.5|46965.4|46945.4|38
1650537300000|2022-04-21 10:35:00|46985.2|46965.2|47007.9|46987.9|47023.1|47003.1|46982.9|46962.9|109
1650537600000|2022-04-21 10:40:00|47010.4|46990.4|46957.5|46937.5|47010.4|46990.4|46955|46935|63
1650537900000|2022-04-21 10:45:00|46957.7|46937.7|46982.7|46962.7|47012.3|46992.3|46957.7|46937.7|48
1650538200000|2022-04-21 10:50:00|46982.9|46962.9|46987.5|46967.5|47002.7|46982.7|46975.4|46955.4|87
1650538500000|2022-04-21 10:55:00|46985.2|46965.2|46972.7|46952.7|46997.3|46977.3|46972.7|46952.7|34
1650538800000|2022-04-21 11:00:00|46972.9|46952.9|46955.3|46935.3|46975.2|46955.2|46952.6|46932.6|34
1650539100000|2022-04-21 11:05:00|46957.6|46937.6|46953.2|46933.2|46972.6|46952.6|46943.1|46923.1|46
1650539400000|2022-04-21 11:10:00|46955.5|46935.5|46942.6|46922.6|46957.8|46937.8|46928.2|46908.2|41
1650539700000|2022-04-21 11:15:00|46940.1|46920.1|46958|46938|46987.4|46967.4|46940.1|46920.1|39
1650540000000|2022-04-21 11:20:00|46960.3|46940.3|47010.1|46990.1|47010.1|46990.1|46958|46938|100
1650540300000|2022-04-21 11:25:00|47007.8|46987.8|47012.6|46992.6|47022.8|47002.8|47000.3|46980.3|44
1650540600000|2022-04-21 11:30:00|47010.3|46990.3|47015.5|46995.5|47047.6|47027.6|47000.5|46980.5|85
1650540900000|2022-04-21 11:35:00|47017.6|46997.6|46965.3|46945.3|47017.6|46997.6|46962.8|46942.8|62
1650541200000|2022-04-21 11:40:00|46967.8|46947.8|47005|46985|47005.2|46985.2|46967.7|46947.7|67
1650541500000|2022-04-21 11:45:00|47007.5|46987.5|46995.2|46975.2|47014.8|46994.8|46995|46975|57
1650541800000|2022-04-21 11:50:00|46992.9|46972.9|47017.9|46997.9|47032.7|47012.7|46992.9|46972.9|36
1650542100000|2022-04-21 11:55:00|47020.2|47000.2|47037.7|47017.7|47040.4|47020.4|46973.1|46953.1|92
1650542400000|2022-04-21 12:00:00|47042.3|47022.3|47087.1|47067.1|47108.1|47088.1|47015.6|46995.6|466
1650542700000|2022-04-21 12:05:00|47084.6|47064.6|47127.4|47107.4|47140|47120|47082.3|47062.3|154
1650543000000|2022-04-21 12:10:00|47132.5|47112.5|47183.5|47163.5|47187.9|47167.9|47067.9|47047.9|428
1650543300000|2022-04-21 12:15:00|47188.9|47168.9|47140.8|47120.8|47233.3|47213.3|47128.5|47108.5|412
1650543600000|2022-04-21 12:20:00|47141|47121|47133.5|47113.5|47163.2|47143.2|47088.5|47068.5|244
1650543900000|2022-04-21 12:25:00|47136.2|47116.2|47172.4|47152.4|47177.4|47157.4|47133.7|47113.7|478
1650544200000|2022-04-21 12:30:00|47172.2|47152.2|47128.8|47108.8|47187|47167|47084.5|47064.5|271
1650544500000|2022-04-21 12:35:00|47131.3|47111.3|47151.1|47131.1|47168.4|47148.4|47131.3|47111.3|88
1650544800000|2022-04-21 12:40:00|47154|47134|47153|47133|47176.3|47156.3|47126.5|47106.5|165
1650545100000|2022-04-21 12:45:00|47155.3|47135.3|47120.9|47100.9|47170.1|47150.1|47105.1|47085.1|497
1650545400000|2022-04-21 12:50:00|47118.6|47098.6|47126.3|47106.3|47128.6|47108.6|47103.6|47083.6|142
1650545700000|2022-04-21 12:55:00|47128.6|47108.6|47086.7|47066.7|47144.4|47124.4|47057.1|47037.1|572
1650546000000|2022-04-21 13:00:00|47086.3|47066.3|47085.8|47065.8|47150.2|47130.2|47043.5|47023.5|621
1650546300000|2022-04-21 13:05:00|47088.1|47068.1|47217.1|47197.1|47244.2|47224.2|47088.1|47068.1|474
1650546600000|2022-04-21 13:10:00|47216.9|47196.9|47339.2|47319.2|47351.7|47331.7|47209.6|47189.6|663
1650546900000|2022-04-21 13:15:00|47339|47319|47311.5|47291.5|47346.3|47326.3|47281.5|47261.5|467
1650547200000|2022-04-21 13:20:00|47316.3|47296.3|47270.2|47250.2|47343.5|47323.5|47267.9|47247.9|469
1650547500000|2022-04-21 13:25:00|47272.7|47252.7|47278.7|47258.7|47308.3|47288.3|47265.8|47245.8|274
1650547800000|2022-04-21 13:30:00|47276.4|47256.4|47316|47296|47338.5|47318.5|47268.9|47248.9|278
1650548100000|2022-04-21 13:35:00|47313.7|47293.7|47231.6|47211.6|47323.7|47303.7|47226.8|47206.8|438
1650548400000|2022-04-21 13:40:00|47236.2|47216.2|47236.4|47216.4|47250.8|47230.8|47184.3|47164.3|423
1650548700000|2022-04-21 13:45:00|47238.9|47218.9|47241.8|47221.8|47281.2|47261.2|47224.3|47204.3|357
1650549000000|2022-04-21 13:50:00|47241.4|47221.4|47166.4|47146.4|47251.4|47231.4|47147|47127|294
1650549300000|2022-04-21 13:55:00|47164.1|47144.1|47196.8|47176.8|47213.9|47193.9|47161.4|47141.4|136
1650549600000|2022-04-21 14:00:00|47199.1|47179.1|47201.6|47181.6|47208.7|47188.7|47171.4|47151.4|119
1650549900000|2022-04-21 14:05:00|47201.8|47181.8|47186.4|47166.4|47221.6|47201.6|47128.9|47108.9|323
1650550200000|2022-04-21 14:10:00|47186.3|47166.3|47256.5|47236.5|47264.1|47244.1|47186.1|47166.1|138
1650550500000|2022-04-21 14:15:00|47259|47239|47227.2|47207.2|47277.6|47257.6|47222.2|47202.2|733
1650550800000|2022-04-21 14:20:00|47227.4|47207.4|47227.2|47207.2|47262.6|47242.6|47225.1|47205.1|173
1650551100000|2022-04-21 14:25:00|47227|47207|47224.6|47204.6|47227|47207|47194.7|47174.7|97
1650551400000|2022-04-21 14:30:00|47224.7|47204.7|47199.9|47179.9|47254.9|47234.9|47199.9|47179.9|142
1650551700000|2022-04-21 14:35:00|47200.1|47180.1|47238|47218|47242.8|47222.8|47200.1|47180.1|142
1650552000000|2022-04-21 14:40:00|47240.3|47220.3|47225.3|47205.3|47263.2|47243.2|47208.4|47188.4|331
1650552300000|2022-04-21 14:45:00|47227.8|47207.8|47217.7|47197.7|47267.7|47247.7|47192.3|47172.3|286
1650552600000|2022-04-21 14:50:00|47215.3|47195.3|47197.3|47177.3|47242.8|47222.8|47174.6|47154.6|146
1650552900000|2022-04-21 14:55:00|47197.1|47177.1|47137.7|47117.7|47197.3|47177.3|47133.1|47113.1|225
1650553200000|2022-04-21 15:00:00|47132.7|47112.7|47132.5|47112.5|47147.5|47127.5|47120.2|47100.2|140
1650553500000|2022-04-21 15:05:00|47135|47115|47100.2|47080.2|47139.8|47119.8|47085.2|47065.2|159
1650553800000|2022-04-21 15:10:00|47100|47080|47091.6|47071.6|47109.3|47089.3|47058.7|47038.7|193
1650554100000|2022-04-21 15:15:00|47093.9|47073.9|47091.2|47071.2|47101.2|47081.2|47066.4|47046.4|115
1650554400000|2022-04-21 15:20:00|47088.9|47068.9|47116.2|47096.2|47116.2|47096.2|47066|47046|75
1650554700000|2022-04-21 15:25:00|47116.1|47096.1|47088.2|47068.2|47148.6|47128.6|47088.2|47068.2|194
1650555000000|2022-04-21 15:30:00|47083.2|47063.2|47110.7|47090.7|47123.2|47103.2|47066.1|47046.1|128
1650555300000|2022-04-21 15:35:00|47108.4|47088.4|47058.2|47038.2|47113.2|47093.2|47048|47028|150
1650555600000|2022-04-21 15:40:00|47055.9|47035.9|47018|46998|47070.9|47050.9|46980.2|46960.2|177
1650555900000|2022-04-21 15:45:00|47017.9|46997.9|47067.7|47047.7|47069.8|47049.8|47008.2|46988.2|114
1650556200000|2022-04-21 15:50:00|47070.2|47050.2|47110.2|47090.2|47110.2|47090.2|47067.7|47047.7|112
1650556500000|2022-04-21 15:55:00|47105.6|47085.6|47079.8|47059.8|47105.6|47085.6|47047.3|47027.3|129
1650556800000|2022-04-21 16:00:00|47079.7|47059.7|47102|47082|47114.7|47094.7|47037.2|47017.2|140
1650557100000|2022-04-21 16:05:00|47099.7|47079.7|47105.6|47085.6|47110.6|47090.6|47088.1|47068.1|105
1650557400000|2022-04-21 16:10:00|47107.9|47087.9|47153.5|47133.5|47153.5|47133.5|47102.9|47082.9|295
1650557700000|2022-04-21 16:15:00|47153.7|47133.7|47224.6|47204.6|47224.6|47204.6|47151.3|47131.3|196
1650558000000|2022-04-21 16:20:00|47226.9|47206.9|47176|47156|47246.7|47226.7|47171.2|47151.2|192
1650558300000|2022-04-21 16:25:00|47178.3|47158.3|47201.4|47181.4|47213.5|47193.5|47176|47156|187
1650558600000|2022-04-21 16:30:00|47199.1|47179.1|47233.7|47213.7|47233.7|47213.7|47199.1|47179.1|162
1650558900000|2022-04-21 16:35:00|47236|47216|47218.7|47198.7|47243.9|47223.9|47208.7|47188.7|161
1650559200000|2022-04-21 16:40:00|47216.4|47196.4|47221.2|47201.2|47238.9|47218.9|47213.7|47193.7|115
1650559500000|2022-04-21 16:45:00|47223.7|47203.7|47163.9|47143.9|47223.7|47203.7|47153.7|47133.7|282
1650559800000|2022-04-21 16:50:00|47163.7|47143.7|47156.3|47136.3|47171.1|47151.1|47133.9|47113.9|177
1650560100000|2022-04-21 16:55:00|47156.4|47136.4|47187|47167|47236.8|47216.8|47146.8|47126.8|892
1650560400000|2022-04-21 17:00:00|47186.6|47166.6|47144.7|47124.7|47204.7|47184.7|47124.9|47104.9|219
1650560700000|2022-04-21 17:05:00|47142.4|47122.4|47167.2|47147.2|47167.2|47147.2|47102.6|47082.6|99
1650561000000|2022-04-21 17:10:00|47167|47147|47164.2|47144.2|47169.2|47149.2|47147|47127|117
1650561300000|2022-04-21 17:15:00|47161.8|47141.8|47141.9|47121.9|47164.2|47144.2|47094.2|47074.2|76
1650561600000|2022-04-21 17:20:00|47141.5|47121.5|47194.4|47174.4|47206.7|47186.7|47136.7|47116.7|95
1650561900000|2022-04-21 17:25:00|47196.7|47176.7|47168.7|47148.7|47196.7|47176.7|47126.7|47106.7|51
1650562200000|2022-04-21 17:30:00|47163.8|47143.8|47196.5|47176.5|47216.2|47196.2|47156.5|47136.5|66
1650562500000|2022-04-21 17:35:00|47196.7|47176.7|47169|47149|47199|47179|47144|47124|68
1650562800000|2022-04-21 17:40:00|47166.4|47146.4|47124.8|47104.8|47181.5|47161.5|47117.6|47097.6|131
1650563100000|2022-04-21 17:45:00|47122.5|47102.5|47145.3|47125.3|47170|47150|47107.3|47087.3|34
1650563400000|2022-04-21 17:50:00|47142.8|47122.8|47132.3|47112.3|47149.6|47129.6|47125|47105|40
1650563700000|2022-04-21 17:55:00|47132.5|47112.5|47119.8|47099.8|47141.9|47121.9|47117.3|47097.3|23
1650564000000|2022-04-21 18:00:00|47117.3|47097.3|47036.8|47016.8|47119.6|47099.6|47032.1|47012.1|103
1650564300000|2022-04-21 18:05:00|47036.6|47016.6|46975|46955|47047.5|47027.5|46937.1|46917.1|161
1650564600000|2022-04-21 18:10:00|46977.3|46957.3|46967.5|46947.5|46997.5|46977.5|46962.7|46942.7|50
1650564900000|2022-04-21 18:15:00|46967.7|46947.7|47005.2|46985.2|47015.2|46995.2|46965.4|46945.4|53
1650565200000|2022-04-21 18:20:00|47005|46985|47000.4|46980.4|47032.7|47012.7|46982.9|46962.9|81
1650565500000|2022-04-21 18:25:00|47002.9|46982.9|47030.6|47010.6|47040|47020|47002.9|46982.9|58
1650565800000|2022-04-21 18:30:00|47030.4|47010.4|47075.4|47055.4|47081|47061|47013.1|46993.1|54
1650566100000|2022-04-21 18:35:00|47077.7|47057.7|47065.4|47045.4|47098.1|47078.1|47063.1|47043.1|42
1650566400000|2022-04-21 18:40:00|47065.6|47045.6|47078.1|47058.1|47095.4|47075.4|47065.6|47045.6|49
1650566700000|2022-04-21 18:45:00|47077.9|47057.9|47065.6|47045.6|47077.9|47057.9|47050.6|47030.6|43
1650567000000|2022-04-21 18:50:00|47068|47048|47080.5|47060.5|47083|47063|47058|47038|17
1650567300000|2022-04-21 18:55:00|47078.1|47058.1|47059.9|47039.9|47078.1|47058.1|47052.4|47032.4|28
1650567600000|2022-04-21 19:00:00|47057.6|47037.6|47025.3|47005.3|47059.9|47039.9|47022.8|47002.8|33
1650567900000|2022-04-21 19:05:00|47022.6|47002.6|47020.1|47000.1|47022.8|47002.8|47000.1|46980.1|53
1650568200000|2022-04-21 19:10:00|47017.8|46997.8|46980.1|46960.1|47018|46998|46972.8|46952.8|55
1650568500000|2022-04-21 19:15:00|46982.5|46962.5|46945.7|46925.7|47008|46988|46943.2|46923.2|89
1650568800000|2022-04-21 19:20:00|46943.4|46923.4|47012.7|46992.7|47012.7|46992.7|46943.2|46923.2|53
1650569100000|2022-04-21 19:25:00|47012.8|46992.8|47002.7|46982.7|47015.5|46995.5|46995.3|46975.3|52
1650569400000|2022-04-21 19:30:00|47000.4|46980.4|47000.2|46980.2|47038.4|47018.4|47000.2|46980.2|89
1650569700000|2022-04-21 19:35:00|47002.7|46982.7|46990.4|46970.4|47002.9|46982.9|46965.7|46945.7|40
1650570000000|2022-04-21 19:40:00|46990.6|46970.6|46993.2|46973.2|47003.2|46983.2|46990.6|46970.6|48
1650570300000|2022-04-21 19:45:00|46990.7|46970.7|46960.2|46940.2|46990.7|46970.7|46957.9|46937.9|46
1650570600000|2022-04-21 19:50:00|46964.9|46944.9|46980.2|46960.2|47000.2|46980.2|46964.9|46944.9|46
1650570900000|2022-04-21 19:55:00|46977.9|46957.9|47030.1|47010.1|47039.9|47019.9|46977.9|46957.9|65
1650571200000|2022-04-21 20:00:00|47027.7|47007.7|46982.7|46962.7|47032.6|47012.6|46953.1|46933.1|73
1650571500000|2022-04-21 20:05:00|46982.9|46962.9|46985.1|46965.1|46985.3|46965.3|46980.3|46960.3|8
1650571800000|2022-04-21 20:10:00|46982.8|46962.8|47005.3|46985.3|47007.4|46987.4|46977.9|46957.9|13
1650572100000|2022-04-21 20:15:00|47009.9|46989.9|47010.1|46990.1|47024.7|47004.7|47002.9|46982.9|13
1650572400000|2022-04-21 20:20:00|47012.4|46992.4|47020.5|47000.5|47025.3|47005.3|47012.4|46992.4|9
1650572700000|2022-04-21 20:25:00|47025.1|47005.1|47010.5|46990.5|47027.6|47007.6|47008|46988|14
1650573000000|2022-04-21 20:30:00|47008|46988|47020.3|47000.3|47022.6|47002.6|47003|46983|23
1650573300000|2022-04-21 20:35:00|47020.1|47000.1|47005.3|46985.3|47023|47003|47005.3|46985.3|25
1650573600000|2022-04-21 20:40:00|46997.8|46977.8|47000.5|46980.5|47005.3|46985.3|46982.6|46962.6|39
1650573900000|2022-04-21 20:45:00|47002.8|46982.8|46983|46963|47002.8|46982.8|46978.2|46958.2|33
1650574200000|2022-04-21 20:50:00|46985.3|46965.3|47002.8|46982.8|47002.8|46982.8|46980.5|46960.5|8
1650574500000|2022-04-21 20:55:00|47002.9|46982.9|47007.9|46987.9|47010.4|46990.4|47002.9|46982.9|15
1650578400000|2022-04-21 22:00:00|47000.4|46980.4|46995.3|46975.3|47015|46995|46990.5|46970.5|40
1650578700000|2022-04-21 22:05:00|46995.1|46975.1|46997.5|46977.5|46997.5|46977.5|46990|46970|22
1650579000000|2022-04-21 22:10:00|46992.8|46972.8|46992.8|46972.8|46995.5|46975.5|46992.7|46972.7|4
1650579300000|2022-04-21 22:15:00|46992.7|46972.7|47003|46983|47005.4|46985.4|46990.2|46970.2|12
1650579600000|2022-04-21 22:20:00|47005.4|46985.4|47005.5|46985.5|47005.5|46985.5|47003|46983|0
1650579900000|2022-04-21 22:25:00|47007.9|46987.9|47020.7|47000.7|47030.5|47010.5|47005.5|46985.5|35
1650580200000|2022-04-21 22:30:00|47020.5|47000.5|47025.9|47005.9|47025.9|47005.9|47018.2|46998.2|15
1650580500000|2022-04-21 22:35:00|47023.6|47003.6|47025.7|47005.7|47035.7|47015.7|47020.9|47000.9|13
1650580800000|2022-04-21 22:40:00|47025.9|47005.9|47023.3|47003.3|47025.9|47005.9|47020.9|47000.9|4
1650581100000|2022-04-21 22:45:00|47023.4|47003.4|47025.9|47005.9|47025.9|47005.9|47020.8|47000.8|9
1650581400000|2022-04-21 22:50:00|47023.4|47003.4|47018.4|46998.4|47023.6|47003.6|47018.4|46998.4|3
1650581700000|2022-04-21 22:55:00|47020.8|47000.8|47011|46991|47020.9|47000.9|47010.9|46990.9|8
1650582000000|2022-04-21 23:00:00|47010.8|46990.8|47018.6|46998.6|47031.1|47011.1|47006.1|46986.1|14
1650582300000|2022-04-21 23:05:00|47016.3|46996.3|47008.3|46988.3|47016.3|46996.3|46998.3|46978.3|11
1650582600000|2022-04-21 23:10:00|47008.5|46988.5|47018.1|46998.1|47023|47003|47006|46986|14
1650582900000|2022-04-21 23:15:00|47020.6|47000.6|47025.6|47005.6|47025.6|47005.6|47020.6|47000.6|8
1650583200000|2022-04-21 23:20:00|47025.7|47005.7|47037.6|47017.6|47040.1|47020.1|47025.3|47005.3|14
1650583500000|2022-04-21 23:25:00|47040|47020|47032.8|47012.8|47040|47020|47032.8|47012.8|4
1650583800000|2022-04-21 23:30:00|47035.2|47015.2|47032.7|47012.7|47035.2|47015.2|47030.3|47010.3|6
1650584100000|2022-04-21 23:35:00|47035.2|47015.2|47035.2|47015.2|47040|47020|47032.7|47012.7|6
1650584400000|2022-04-21 23:40:00|47037.7|47017.7|47060.4|47040.4|47060.4|47040.4|47037.7|47017.7|22
1650584700000|2022-04-21 23:45:00|47060.5|47040.5|47043.2|47023.2|47060.5|47040.5|47043|47023|7
1650585000000|2022-04-21 23:50:00|47043|47023|47038.1|47018.1|47050.7|47030.7|47038.1|47018.1|16
1650585300000|2022-04-21 23:55:00|47035.6|47015.6|47025.4|47005.4|47035.6|47015.6|47017.7|46997.7|18
1650585600000|2022-04-22 00:00:00|47025.6|47005.6|47038.6|47018.6|47045.9|47025.9|47012.7|46992.7|61
1650585900000|2022-04-22 00:05:00|47041.1|47021.1|47053.6|47033.6|47058.6|47038.6|47031.1|47011.1|37
1650586200000|2022-04-22 00:10:00|47051.3|47031.3|47028.8|47008.8|47053.8|47033.8|47011.1|46991.1|46
1650586500000|2022-04-22 00:15:00|47028.6|47008.6|47011.3|46991.3|47033.8|47013.8|47008.8|46988.8|17
1650586800000|2022-04-22 00:20:00|47011.1|46991.1|46996.1|46976.1|47015.9|46995.9|46991.3|46971.3|30
1650587100000|2022-04-22 00:25:00|46993.8|46973.8|46991.3|46971.3|47001.3|46981.3|46981.1|46961.1|33
1650587400000|2022-04-22 00:30:00|46993.6|46973.6|46983.5|46963.5|46993.6|46973.6|46973.8|46953.8|27
1650587700000|2022-04-22 00:35:00|46983.6|46963.6|46940.8|46920.8|46983.6|46963.6|46938.5|46918.5|46
1650588000000|2022-04-22 00:40:00|46943.1|46923.1|46948.7|46928.7|46968.7|46948.7|46928.5|46908.5|27
1650588300000|2022-04-22 00:45:00|46946.3|46926.3|46901.2|46881.2|46948.5|46928.5|46901.2|46881.2|62
1650588600000|2022-04-22 00:50:00|46898.7|46878.7|46906.2|46886.2|46910.8|46890.8|46883.7|46863.7|76
1650588900000|2022-04-22 00:55:00|46908.5|46888.5|46930.9|46910.9|46933.2|46913.2|46906|46886|67
1650589200000|2022-04-22 01:00:00|46928.5|46908.5|46922.9|46902.9|46962.9|46942.9|46922.9|46902.9|170
1650589500000|2022-04-22 01:05:00|46923.2|46903.2|46963.2|46943.2|46970.5|46950.5|46912.9|46892.9|70
1650589800000|2022-04-22 01:10:00|46963.4|46943.4|46953.2|46933.2|46980.5|46960.5|46953.2|46933.2|25
1650590100000|2022-04-22 01:15:00|46955.6|46935.6|46983.1|46963.1|46988.2|46968.2|46940.7|46920.7|67
1650590400000|2022-04-22 01:20:00|46983.2|46963.2|46973.1|46953.1|46988.6|46968.6|46955.9|46935.9|36
1650590700000|2022-04-22 01:25:00|46975.7|46955.7|46928.4|46908.4|46988.4|46968.4|46925.9|46905.9|65
1650591000000|2022-04-22 01:30:00|46930.8|46910.8|47030.4|47010.4|47032.9|47012.9|46928.4|46908.4|63
1650591300000|2022-04-22 01:35:00|47028.1|47008.1|46945.9|46925.9|47042.9|47022.9|46945.9|46925.9|41
1650591600000|2022-04-22 01:40:00|46946.1|46926.1|46943.6|46923.6|46967.9|46947.9|46928.6|46908.6|23
1650591900000|2022-04-22 01:45:00|46941.3|46921.3|46876.6|46856.6|46943.6|46923.6|46876.3|46856.3|131
1650592200000|2022-04-22 01:50:00|46876.5|46856.5|46871|46851|46913.8|46893.8|46853.8|46833.8|100
1650592500000|2022-04-22 01:55:00|46868.6|46848.6|46896.3|46876.3|46896.5|46876.5|46858.6|46838.6|136
1650592800000|2022-04-22 02:00:00|46901.1|46881.1|46906.5|46886.5|46913.5|46893.5|46864|46844|56
1650593100000|2022-04-22 02:05:00|46908.8|46888.8|46903.8|46883.8|46919|46899|46891.5|46871.5|55
1650593400000|2022-04-22 02:10:00|46908.5|46888.5|46908.7|46888.7|46913.7|46893.7|46886.3|46866.3|51
1650593700000|2022-04-22 02:15:00|46908.8|46888.8|46908.9|46888.9|46916.3|46896.3|46896.4|46876.4|20
1650594000000|2022-04-22 02:20:00|46909|46889|46894.2|46874.2|46923.7|46903.7|46894|46874|24
1650594300000|2022-04-22 02:25:00|46896.5|46876.5|46908.9|46888.9|46918.7|46898.7|46884|46864|33
1650594600000|2022-04-22 02:30:00|46908.7|46888.7|46928.9|46908.9|46938.9|46918.9|46898.7|46878.7|44
1650594900000|2022-04-22 02:35:00|46928.7|46908.7|46919.1|46899.1|46953.9|46933.9|46911.4|46891.4|64
1650595200000|2022-04-22 02:40:00|46918.9|46898.9|46936.2|46916.2|46940.7|46920.7|46879.1|46859.1|43
1650595500000|2022-04-22 02:45:00|46938.6|46918.6|46934.1|46914.1|46951.2|46931.2|46889.4|46869.4|80
1650595800000|2022-04-22 02:50:00|46931.6|46911.6|46903.9|46883.9|46934.1|46914.1|46893.8|46873.8|23
1650596100000|2022-04-22 02:55:00|46903.8|46883.8|46876.1|46856.1|46908.6|46888.6|46876.1|46856.1|34
1650596400000|2022-04-22 03:00:00|46873.6|46853.6|46790.8|46770.8|46887.8|46867.8|46778.1|46758.1|128
1650596700000|2022-04-22 03:05:00|46793.1|46773.1|46806.1|46786.1|46820.8|46800.8|46775.8|46755.8|68
1650597000000|2022-04-22 03:10:00|46808.5|46788.5|46853|46833|46858|46838|46805.8|46785.8|46
1650597300000|2022-04-22 03:15:00|46852.8|46832.8|46863.2|46843.2|46880.3|46860.3|46850.3|46830.3|23
1650597600000|2022-04-22 03:20:00|46865.5|46845.5|46880.3|46860.3|46882.8|46862.8|46863.2|46843.2|15
1650597900000|2022-04-22 03:25:00|46880.5|46860.5|46913|46893|46930.3|46910.3|46875.5|46855.5|49
1650598200000|2022-04-22 03:30:00|46915.3|46895.3|46930.5|46910.5|46930.5|46910.5|46910.7|46890.7|14
1650598500000|2022-04-22 03:35:00|46932.9|46912.9|46959.7|46939.7|46959.7|46939.7|46932.9|46912.9|23
1650598800000|2022-04-22 03:40:00|46957.2|46937.2|46932.5|46912.5|46957.4|46937.4|46932.5|46912.5|11
1650599100000|2022-04-22 03:45:00|46932.6|46912.6|46954.9|46934.9|46957.6|46937.6|46930.1|46910.1|7
1650599400000|2022-04-22 03:50:00|46952.6|46932.6|46939.9|46919.9|46954.9|46934.9|46932.4|46912.4|13
1650599700000|2022-04-22 03:55:00|46937.6|46917.6|46942.4|46922.4|46947.2|46927.2|46937.4|46917.4|17
1650600000000|2022-04-22 04:00:00|46937.6|46917.6|46927.6|46907.6|46937.6|46917.6|46922.8|46902.8|11
1650600300000|2022-04-22 04:05:00|46922.8|46902.8|46922.6|46902.6|46932.6|46912.6|46922.6|46902.6|10
1650600600000|2022-04-22 04:10:00|46924.9|46904.9|46902.3|46882.3|46927.3|46907.3|46895.1|46875.1|21
1650600900000|2022-04-22 04:15:00|46899.8|46879.8|46894.8|46874.8|46909.8|46889.8|46894.8|46874.8|7
1650601200000|2022-04-22 04:20:00|46895|46875|46912.6|46892.6|46930.3|46910.3|46892.6|46872.6|26
1650601500000|2022-04-22 04:25:00|46912.5|46892.5|46912.5|46892.5|46915|46895|46905|46885|3
1650601800000|2022-04-22 04:30:00|46912.7|46892.7|46877.3|46857.3|46912.7|46892.7|46872.5|46852.5|36
1650602100000|2022-04-22 04:35:00|46877.5|46857.5|46882.4|46862.4|46882.4|46862.4|46860|46840|20
1650602400000|2022-04-22 04:40:00|46880|46860|46882.5|46862.5|46887.4|46867.4|46872.5|46852.5|11
1650602700000|2022-04-22 04:45:00|46880.2|46860.2|46880|46860|46880.2|46860.2|46862.7|46842.7|13
1650603000000|2022-04-22 04:50:00|46882.7|46862.7|46892.5|46872.5|46897.4|46877.4|46867.7|46847.7|22
1650603300000|2022-04-22 04:55:00|46892.4|46872.4|46892.1|46872.1|46899.6|46879.6|46887.2|46867.2|33
1650603600000|2022-04-22 05:00:00|46892.2|46872.2|46914.6|46894.6|46919.4|46899.4|46887.1|46867.1|32
1650603900000|2022-04-22 05:05:00|46917.1|46897.1|46977.3|46957.3|46989.6|46969.6|46912.1|46892.1|44
1650604200000|2022-04-22 05:10:00|46974.9|46954.9|46957.3|46937.3|46974.9|46954.9|46949.9|46929.9|25
1650604500000|2022-04-22 05:15:00|46957.1|46937.1|46947.3|46927.3|46989.6|46969.6|46942.3|46922.3|24
1650604800000|2022-04-22 05:20:00|46947.4|46927.4|46934.5|46914.5|46957.1|46937.1|46932.1|46912.1|14
1650605100000|2022-04-22 05:25:00|46932.1|46912.1|46902.1|46882.1|46934.8|46914.8|46897.6|46877.6|19
1650605400000|2022-04-22 05:30:00|46904.8|46884.8|46892|46872|46907.1|46887.1|46862|46842|88
1650605700000|2022-04-22 05:35:00|46894.5|46874.5|46976.8|46956.8|46976.8|46956.8|46887|46867|58
1650606000000|2022-04-22 05:40:00|46974.5|46954.5|47004.5|46984.5|47016.9|46996.9|46952.2|46932.2|62
1650606300000|2022-04-22 05:45:00|47002|46982|46976.9|46956.9|47016.7|46996.7|46976.9|46956.9|52
1650606600000|2022-04-22 05:50:00|46976.7|46956.7|47012.2|46992.2|47036.7|47016.7|46976.7|46956.7|73
1650606900000|2022-04-22 05:55:00|47017|46997|47089.4|47069.4|47101.7|47081.7|47017|46997|109
1650607200000|2022-04-22 06:00:00|47091.9|47071.9|47145|47125|47148|47128|47072.2|47052.2|121
1650607500000|2022-04-22 06:05:00|47145.2|47125.2|47118.2|47098.2|47163.5|47143.5|47118.2|47098.2|139
1650607800000|2022-04-22 06:10:00|47118.4|47098.4|47134.2|47114.2|47161.3|47141.3|47105.7|47085.7|153
1650608100000|2022-04-22 06:15:00|47133.8|47113.8|47143.7|47123.7|47189.2|47169.2|47121.8|47101.8|109
1650608400000|2022-04-22 06:20:00|47143.9|47123.9|47118.9|47098.9|47153.9|47133.9|47104.2|47084.2|50
1650608700000|2022-04-22 06:25:00|47116.4|47096.4|47138.9|47118.9|47143.6|47123.6|47104.2|47084.2|41
1650609000000|2022-04-22 06:30:00|47143.9|47123.9|47094|47074|47146.5|47126.5|47094|47074|51
1650609300000|2022-04-22 06:35:00|47089.2|47069.2|47138.9|47118.9|47138.9|47118.9|47069|47049|66
1650609600000|2022-04-22 06:40:00|47138.7|47118.7|47123.6|47103.6|47148.7|47128.7|47106.1|47086.1|38
1650609900000|2022-04-22 06:45:00|47118.9|47098.9|47088.8|47068.8|47126.3|47106.3|47078.9|47058.9|54
1650610200000|2022-04-22 06:50:00|47083.9|47063.9|47036.1|47016.1|47083.9|47063.9|47028.8|47008.8|67
1650610500000|2022-04-22 06:55:00|47033.8|47013.8|47011.9|46991.9|47033.8|47013.8|47011.8|46991.8|67
1650610800000|2022-04-22 07:00:00|47014.3|46994.3|47104.6|47084.6|47138.8|47118.8|46984.4|46964.4|147
1650611100000|2022-04-22 07:05:00|47104.4|47084.4|47141.3|47121.3|47191.5|47171.5|47094.3|47074.3|89
1650611400000|2022-04-22 07:10:00|47139|47119|47083.8|47063.8|47148.8|47128.8|47069.1|47049.1|47
1650611700000|2022-04-22 07:15:00|47086.3|47066.3|47164.3|47144.3|47169|47149|47086.3|47066.3|99
1650612000000|2022-04-22 07:20:00|47166.6|47146.6|47071.8|47051.8|47166.6|47146.6|47054.5|47034.5|115
1650612300000|2022-04-22 07:25:00|47074.2|47054.2|47034.2|47014.2|47076.7|47056.7|47024.6|47004.6|37
1650612600000|2022-04-22 07:30:00|47031.7|47011.7|47069.2|47049.2|47069.3|47049.3|47029.3|47009.3|27
1650612900000|2022-04-22 07:35:00|47069.3|47049.3|47084.2|47064.2|47109.2|47089.2|47069.2|47049.2|62
1650613200000|2022-04-22 07:40:00|47081.7|47061.7|47079.3|47059.3|47089|47069|47051.8|47031.8|12
1650613500000|2022-04-22 07:45:00|47071.7|47051.7|47074.7|47054.7|47099.2|47079.2|47059.5|47039.5|41
1650613800000|2022-04-22 07:50:00|47077|47057|47102.2|47082.2|47109.5|47089.5|47059.8|47039.8|47
1650614100000|2022-04-22 07:55:00|47104.7|47084.7|47191.9|47171.9|47194.4|47174.4|47104.7|47084.7|87
1650614400000|2022-04-22 08:00:00|47192|47172|47191.6|47171.6|47234.1|47214.1|47139.4|47119.4|173
1650614700000|2022-04-22 08:05:00|47191.7|47171.7|47069.2|47049.2|47194.2|47174.2|47037.1|47017.1|64
1650615000000|2022-04-22 08:10:00|47066.9|47046.9|47079.7|47059.7|47081.6|47061.6|47029.1|47009.1|71
1650615300000|2022-04-22 08:15:00|47079.6|47059.6|47029.7|47009.7|47082.1|47062.1|47012.2|46992.2|34
1650615600000|2022-04-22 08:20:00|47034.6|47014.6|47022.1|47002.1|47052.1|47032.1|47014.7|46994.7|66
1650615900000|2022-04-22 08:25:00|47022.2|47002.2|47002.3|46982.3|47049.7|47029.7|47002.3|46982.3|86
1650616200000|2022-04-22 08:30:00|46999.8|46979.8|47004.5|46984.5|47044.8|47024.8|46999.5|46979.5|54
1650616500000|2022-04-22 08:35:00|46994.8|46974.8|46813.4|46793.4|46994.8|46974.8|46813.4|46793.4|420
1650616800000|2022-04-22 08:40:00|46813.2|46793.2|46793.1|46773.1|46835.7|46815.7|46783.2|46763.2|155
1650617100000|2022-04-22 08:45:00|46790.6|46770.6|46843.2|46823.2|46850.4|46830.4|46785.6|46765.6|76
1650617400000|2022-04-22 08:50:00|46843.1|46823.1|46787.9|46767.9|46847.9|46827.9|46787.9|46767.9|82
1650617700000|2022-04-22 08:55:00|46785.4|46765.4|46808|46788|46818|46798|46785.4|46765.4|41
1650618000000|2022-04-22 09:00:00|46803.3|46783.3|46769.7|46749.7|46805.6|46785.6|46714.8|46694.8|195
1650618300000|2022-04-22 09:05:00|46772|46752|46784.7|46764.7|46797.1|46777.1|46730|46710|134
1650618600000|2022-04-22 09:10:00|46787.1|46767.1|46737.1|46717.1|46787.2|46767.2|46726.8|46706.8|144
1650618900000|2022-04-22 09:15:00|46736.9|46716.9|46735|46715|46752.4|46732.4|46714.9|46694.9|65
1650619200000|2022-04-22 09:20:00|46725|46705|46722.7|46702.7|46728|46708|46700.5|46680.5|121
1650619500000|2022-04-22 09:25:00|46725.4|46705.4|46723|46703|46740.2|46720.2|46705.5|46685.5|61
1650619800000|2022-04-22 09:30:00|46722.7|46702.7|46690.2|46670.2|46722.7|46702.7|46682.4|46662.4|121
1650620100000|2022-04-22 09:35:00|46687.9|46667.9|46699.9|46679.9|46707.4|46687.4|46680.2|46660.2|78
1650620400000|2022-04-22 09:40:00|46697.6|46677.6|46692.8|46672.8|46712.4|46692.4|46690.4|46670.4|53
1650620700000|2022-04-22 09:45:00|46690.1|46670.1|46721|46701|46738.2|46718.2|46680|46660|166
1650621000000|2022-04-22 09:50:00|46723.4|46703.4|46713.4|46693.4|46733.5|46713.5|46698.1|46678.1|62
1650621300000|2022-04-22 09:55:00|46713.2|46693.2|46704|46684|46723.5|46703.5|46696.2|46676.2|43
1650621600000|2022-04-22 10:00:00|46706.4|46686.4|46710.9|46690.9|46736.1|46716.1|46695.9|46675.9|52
1650621900000|2022-04-22 10:05:00|46708.6|46688.6|46658.4|46638.4|46710.9|46690.9|46652.8|46632.8|175
1650622200000|2022-04-22 10:10:00|46655.9|46635.9|46658.4|46638.4|46675.9|46655.9|46655.8|46635.8|78
1650622500000|2022-04-22 10:15:00|46658.6|46638.6|46638.6|46618.6|46658.6|46638.6|46623.7|46603.7|73
1650622800000|2022-04-22 10:20:00|46638.4|46618.4|46548.5|46528.5|46638.8|46618.8|46546|46526|195
1650623100000|2022-04-22 10:25:00|46546.1|46526.1|46613.5|46593.5|46623.6|46603.6|46543.5|46523.5|138
1650623400000|2022-04-22 10:30:00|46611.1|46591.1|46638.6|46618.6|46641|46621|46608.5|46588.5|84
1650623700000|2022-04-22 10:35:00|46636.3|46616.3|46673.3|46653.3|46685.7|46665.7|46633.5|46613.5|57
1650624000000|2022-04-22 10:40:00|46673.5|46653.5|46713.7|46693.7|46728.1|46708.1|46673.5|46653.5|78
1650624300000|2022-04-22 10:45:00|46716|46696|46728.5|46708.5|46755.6|46735.6|46713.8|46693.8|91
1650624600000|2022-04-22 10:50:00|46728.4|46708.4|46748.2|46728.2|46755.4|46735.4|46710.9|46690.9|82
1650624900000|2022-04-22 10:55:00|46748.1|46728.1|46748.2|46728.2|46763.2|46743.2|46723.2|46703.2|77
1650625200000|2022-04-22 11:00:00|46750.6|46730.6|46780.9|46760.9|46813.4|46793.4|46750.6|46730.6|85
1650625500000|2022-04-22 11:05:00|46783.2|46763.2|46833.3|46813.3|46835.9|46815.9|46783.2|46763.2|123
1650625800000|2022-04-22 11:10:00|46833.4|46813.4|46828.9|46808.9|46848.4|46828.4|46818.6|46798.6|87
1650626100000|2022-04-22 11:15:00|46831.2|46811.2|46838.6|46818.6|46838.6|46818.6|46806.1|46786.1|90
1650626400000|2022-04-22 11:20:00|46833.7|46813.7|46766.7|46746.7|46836.2|46816.2|46766.7|46746.7|74
1650626700000|2022-04-22 11:25:00|46764.3|46744.3|46797|46777|46806.9|46786.9|46734.4|46714.4|143
1650627000000|2022-04-22 11:30:00|46794.7|46774.7|46839.4|46819.4|46839.4|46819.4|46794.5|46774.5|162
1650627300000|2022-04-22 11:35:00|46844.2|46824.2|46801.7|46781.7|46854.4|46834.4|46801.7|46781.7|188
1650627600000|2022-04-22 11:40:00|46806.4|46786.4|46809.5|46789.5|46841.9|46821.9|46806.4|46786.4|71
1650627900000|2022-04-22 11:45:00|46809.4|46789.4|46844.7|46824.7|46852.5|46832.5|46809.4|46789.4|106
1650628200000|2022-04-22 11:50:00|46847.3|46827.3|46882.1|46862.1|46896.9|46876.9|46847.2|46827.2|160
1650628500000|2022-04-22 11:55:00|46879.7|46859.7|46849.7|46829.7|46896.9|46876.9|46844.9|46824.9|76
1650628800000|2022-04-22 12:00:00|46847.2|46827.2|46889.6|46869.6|46889.6|46869.6|46834.7|46814.7|161
1650629100000|2022-04-22 12:05:00|46887.1|46867.1|46869.9|46849.9|46904.6|46884.6|46862.4|46842.4|76
1650629400000|2022-04-22 12:10:00|46867.4|46847.4|46945.5|46925.5|46945.5|46925.5|46852.4|46832.4|270
1650629700000|2022-04-22 12:15:00|46950.5|46930.5|46958.2|46938.2|46987.7|46967.7|46948|46928|285
1650630000000|2022-04-22 12:20:00|46958|46938|46943.3|46923.3|46965.7|46945.7|46928.3|46908.3|189
1650630300000|2022-04-22 12:25:00|46943.2|46923.2|46940.8|46920.8|46968.2|46948.2|46940.8|46920.8|126
1650630600000|2022-04-22 12:30:00|46943.3|46923.3|46940.8|46920.8|46943.3|46923.3|46925.8|46905.8|88
1650630900000|2022-04-22 12:35:00|46943.3|46923.3|46950.8|46930.8|46975.7|46955.7|46943.3|46923.3|153
1650631200000|2022-04-22 12:40:00|46955.8|46935.8|46953.2|46933.2|46970.7|46950.7|46933.3|46913.3|73
1650631500000|2022-04-22 12:45:00|46955.8|46935.8|46925.6|46905.6|46955.8|46935.8|46915.6|46895.6|107
1650631800000|2022-04-22 12:50:00|46925.4|46905.4|46920.1|46900.1|46925.6|46905.6|46895.3|46875.3|93
1650632100000|2022-04-22 12:55:00|46920.3|46900.3|46905.1|46885.1|46930.1|46910.1|46887.5|46867.5|138
1650632400000|2022-04-22 13:00:00|46910.3|46890.3|46848.2|46828.2|46910.3|46890.3|46798.1|46778.1|420
1650632700000|2022-04-22 13:05:00|46850.6|46830.6|46917.7|46897.7|46940|46920|46822.9|46802.9|289
1650633000000|2022-04-22 13:10:00|46917.5|46897.5|46820|46800|46927.7|46907.7|46807.8|46787.8|198
1650633300000|2022-04-22 13:15:00|46817.7|46797.7|46657.7|46637.7|46820.2|46800.2|46639.9|46619.9|489
1650633600000|2022-04-22 13:20:00|46660|46640|46689.5|46669.5|46694.6|46674.6|46635.3|46615.3|414
1650633900000|2022-04-22 13:25:00|46684.6|46664.6|46694.5|46674.5|46721.7|46701.7|46679.5|46659.5|261
1650634200000|2022-04-22 13:30:00|46694.2|46674.2|46681.4|46661.4|46699|46679|46646.7|46626.7|370
1650634500000|2022-04-22 13:35:00|46681.2|46661.2|46698.9|46678.9|46733.6|46713.6|46663.9|46643.9|190
1650634800000|2022-04-22 13:40:00|46698.8|46678.8|46825.2|46805.2|46825.2|46805.2|46693.8|46673.8|436
1650635100000|2022-04-22 13:45:00|46827.6|46807.6|46803.3|46783.3|46860.2|46840.2|46786|46766|317
1650635400000|2022-04-22 13:50:00|46805.8|46785.8|46817.2|46797.2|46849.5|46829.5|46801|46781|230
1650635700000|2022-04-22 13:55:00|46814.8|46794.8|46789.2|46769.2|46824.7|46804.7|46787.2|46767.2|114
1650636000000|2022-04-22 14:00:00|46789.1|46769.1|46768.1|46748.1|46814.2|46794.2|46750.6|46730.6|207
1650636300000|2022-04-22 14:05:00|46768.2|46748.2|46724|46704|46774|46754|46709.3|46689.3|218
1650636600000|2022-04-22 14:10:00|46726.6|46706.6|46714|46694|46738.8|46718.8|46691.8|46671.8|330
1650636900000|2022-04-22 14:15:00|46711.6|46691.6|46677.3|46657.3|46721.6|46701.6|46612.2|46592.2|613
1650637200000|2022-04-22 14:20:00|46679.8|46659.8|46634.5|46614.5|46679.8|46659.8|46582|46562|537
1650637500000|2022-04-22 14:25:00|46634.6|46614.6|46677.1|46657.1|46717.1|46697.1|46621.8|46601.8|338
1650637800000|2022-04-22 14:30:00|46677.3|46657.3|46723.5|46703.5|46733.4|46713.4|46657|46637|383
1650638100000|2022-04-22 14:35:00|46726.1|46706.1|46678.9|46658.9|46741.4|46721.4|46674.2|46654.2|458
1650638400000|2022-04-22 14:40:00|46676.5|46656.5|46726.1|46706.1|46735.8|46715.8|46674|46654|124
1650638700000|2022-04-22 14:45:00|46723.8|46703.8|46683.5|46663.5|46746|46726|46683.5|46663.5|128
1650639000000|2022-04-22 14:50:00|46681.1|46661.1|46655.4|46635.4|46716|46696|46641|46621|259
1650639300000|2022-04-22 14:55:00|46652.9|46632.9|46693.8|46673.8|46693.8|46673.8|46640.9|46620.9|319
1650639600000|2022-04-22 15:00:00|46688.9|46668.9|46653.8|46633.8|46699.1|46679.1|46653.8|46633.8|207
1650639900000|2022-04-22 15:05:00|46651.5|46631.5|46608.7|46588.7|46651.5|46631.5|46608.7|46588.7|176
1650640200000|2022-04-22 15:10:00|46606.2|46586.2|46568|46548|46643.4|46623.4|46530.3|46510.3|460
1650640500000|2022-04-22 15:15:00|46570.3|46550.3|46531.1|46511.1|46588.1|46568.1|46516.1|46496.1|361
1650640800000|2022-04-22 15:20:00|46535.9|46515.9|46591.4|46571.4|46598.9|46578.9|46523.7|46503.7|271
1650641100000|2022-04-22 15:25:00|46591.5|46571.5|46593.6|46573.6|46624|46604|46588.9|46568.9|225
1650641400000|2022-04-22 15:30:00|46588.7|46568.7|46436|46416|46591.1|46571.1|46426.1|46406.1|321
1650641700000|2022-04-22 15:35:00|46435.8|46415.8|46228.9|46208.9|46443.7|46423.7|46214.2|46194.2|956
1650642000000|2022-04-22 15:40:00|46231.2|46211.2|46160.5|46140.5|46263.5|46243.5|46155.7|46135.7|788
1650642300000|2022-04-22 15:45:00|46162.9|46142.9|46110.1|46090.1|46162.9|46142.9|46105.1|46085.1|544
1650642600000|2022-04-22 15:50:00|46107.8|46087.8|46078.2|46058.2|46122.4|46102.4|46057.5|46037.5|478
1650642900000|2022-04-22 15:55:00|46078.1|46058.1|46135|46115|46135|46115|46052.8|46032.8|419
1650643200000|2022-04-22 16:00:00|46132.5|46112.5|46009.6|45989.6|46135.2|46115.2|45964.6|45944.6|536
1650643500000|2022-04-22 16:05:00|46009.5|45989.5|46059.5|46039.5|46059.5|46039.5|45987.3|45967.3|260
1650643800000|2022-04-22 16:10:00|46062|46042|46021.7|46001.7|46062|46042|45986.8|45966.8|318
1650644100000|2022-04-22 16:15:00|46021.6|46001.6|46063.1|46043.1|46063.1|46043.1|46008.9|45988.9|610
1650644400000|2022-04-22 16:20:00|46063.3|46043.3|46075.6|46055.6|46113|46093|46063.3|46043.3|308
1650644700000|2022-04-22 16:25:00|46068.3|46048.3|46047.9|46027.9|46095.8|46075.8|46030.9|46010.9|384
1650645000000|2022-04-22 16:30:00|46045.5|46025.5|46110.5|46090.5|46142.9|46122.9|46045.4|46025.4|356
1650645300000|2022-04-22 16:35:00|46110.4|46090.4|46123.5|46103.5|46138.2|46118.2|46073.2|46053.2|255
1650645600000|2022-04-22 16:40:00|46125.8|46105.8|46108.3|46088.3|46136|46116|46088.6|46068.6|152
1650645900000|2022-04-22 16:45:00|46108.6|46088.6|46057.9|46037.9|46113.3|46093.3|46050.6|46030.6|320
1650646200000|2022-04-22 16:50:00|46055.6|46035.6|46035.6|46015.6|46067.9|46047.9|46033.2|46013.2|238
1650646500000|2022-04-22 16:55:00|46033.2|46013.2|45994.5|45974.5|46088.8|46068.8|45981.7|45961.7|1011
1650646800000|2022-04-22 17:00:00|45994.6|45974.6|45996.2|45976.2|45998.7|45978.7|45961.4|45941.4|389
1650647100000|2022-04-22 17:05:00|45993.8|45973.8|45969.1|45949.1|46006.3|45986.3|45961.7|45941.7|146
1650647400000|2022-04-22 17:10:00|45966.6|45946.6|45964.4|45944.4|45979.1|45959.1|45956.9|45936.9|54
1650647700000|2022-04-22 17:15:00|45961.9|45941.9|45966.5|45946.5|45973.7|45953.7|45949|45929|85
1650648000000|2022-04-22 17:20:00|45964|45944|45941.6|45921.6|45966.5|45946.5|45929.4|45909.4|99
1650648300000|2022-04-22 17:25:00|45944|45924|45924.3|45904.3|45949|45929|45911.6|45891.6|131
1650648600000|2022-04-22 17:30:00|45921.9|45901.9|45904.7|45884.7|45921.9|45901.9|45892.1|45872.1|90
1650648900000|2022-04-22 17:35:00|45907.1|45887.1|45936.9|45916.9|45946.9|45926.9|45894.7|45874.7|62
1650649200000|2022-04-22 17:40:00|45939.3|45919.3|45954.2|45934.2|45969|45949|45934.4|45914.4|65
1650649500000|2022-04-22 17:45:00|45951.8|45931.8|45986.8|45966.8|45994.1|45974.1|45949.5|45929.5|109
1650649800000|2022-04-22 17:50:00|45986.7|45966.7|45968.7|45948.7|45991.8|45971.8|45944.2|45924.2|80
1650650100000|2022-04-22 17:55:00|45966.3|45946.3|45963.8|45943.8|45996.4|45976.4|45948.9|45928.9|164
1650650400000|2022-04-22 18:00:00|45961.4|45941.4|45967.1|45947.1|45969.5|45949.5|45926.6|45906.6|119
1650650700000|2022-04-22 18:05:00|45969.8|45949.8|45976.6|45956.6|45989.9|45969.9|45969.2|45949.2|96
1650651000000|2022-04-22 18:10:00|45979|45959|45991.6|45971.6|46001.6|45981.6|45979|45959|44
1650651300000|2022-04-22 18:15:00|45991.5|45971.5|46049.5|46029.5|46049.5|46029.5|45984.5|45964.5|111
1650651600000|2022-04-22 18:20:00|46049.7|46029.7|46041.5|46021.5|46076.9|46056.9|46034.6|46014.6|94
1650651900000|2022-04-22 18:25:00|46039.1|46019.1|46004.7|45984.7|46041.5|46021.5|46002.2|45982.2|112
1650652200000|2022-04-22 18:30:00|46004.6|45984.6|45996.8|45976.8|46017.2|45997.2|45994.4|45974.4|49
1650652500000|2022-04-22 18:35:00|45999.3|45979.3|46004.3|45984.3|46009.2|45989.2|45996.5|45976.5|54
1650652800000|2022-04-22 18:40:00|46001.9|45981.9|46021.8|46001.8|46026.8|46006.8|46001.9|45981.9|37
1650653100000|2022-04-22 18:45:00|46024.5|46004.5|46017.1|45997.1|46034.6|46014.6|46009.3|45989.3|70
1650653400000|2022-04-22 18:50:00|46014.6|45994.6|45999.1|45979.1|46014.6|45994.6|45996.7|45976.7|69
1650653700000|2022-04-22 18:55:00|45999.2|45979.2|46011|45991|46016.2|45996.2|45983.8|45963.8|108
1650654000000|2022-04-22 19:00:00|46013.5|45993.5|46006.3|45986.3|46035.9|46015.9|46001.5|45981.5|38
1650654300000|2022-04-22 19:05:00|46008.7|45988.7|46004|45984|46026.3|46006.3|46003.8|45983.8|37
1650654600000|2022-04-22 19:10:00|46006.5|45986.5|46091.5|46071.5|46094|46074|46004.1|45984.1|78
1650654900000|2022-04-22 19:15:00|46089.1|46069.1|46113.9|46093.9|46136.6|46116.6|46066.8|46046.8|104
1650655200000|2022-04-22 19:20:00|46116.2|46096.2|46081.2|46061.2|46126.2|46106.2|46078.7|46058.7|28
1650655500000|2022-04-22 19:25:00|46083.6|46063.6|46068.6|46048.6|46106.2|46086.2|46063.6|46043.6|52
1650655800000|2022-04-22 19:30:00|46071|46051|46125.7|46105.7|46145.8|46125.8|46071|46051|77
1650656100000|2022-04-22 19:35:00|46125.9|46105.9|46096|46076|46141|46121|46093.5|46073.5|96
1650656400000|2022-04-22 19:40:00|46093.6|46073.6|46081|46061|46116|46096|46073.5|46053.5|46
1650656700000|2022-04-22 19:45:00|46083.4|46063.4|46041.3|46021.3|46083.5|46063.5|46033.4|46013.4|68
1650657000000|2022-04-22 19:50:00|46041|46021|46018.4|45998.4|46048.4|46028.4|45998.5|45978.5|93
1650657300000|2022-04-22 19:55:00|46016|45996|46003.4|45983.4|46023.5|46003.5|45994|45974|56
1650657600000|2022-04-22 20:00:00|46005.8|45985.8|46031.2|46011.2|46053.6|46033.6|46001.1|45981.1|98
1650657900000|2022-04-22 20:05:00|46025.9|46005.9|46023.2|46003.2|46031.1|46011.1|46005.8|45985.8|94
1650658200000|2022-04-22 20:10:00|46020.8|46000.8|46048.3|46028.3|46050.8|46030.8|46020.8|46000.8|17
1650658500000|2022-04-22 20:15:00|46050.7|46030.7|46038.5|46018.5|46058.5|46038.5|46036.1|46016.1|21
1650658800000|2022-04-22 20:20:00|46038.6|46018.6|46021|46001|46046.1|46026.1|46018.7|45998.7|25
1650659100000|2022-04-22 20:25:00|46013.6|45993.6|46006.4|45986.4|46018.9|45998.9|46006.4|45986.4|29
1650659400000|2022-04-22 20:30:00|46006.5|45986.5|46013.9|45993.9|46018.9|45998.9|46006.4|45986.4|21
1650659700000|2022-04-22 20:35:00|46016.4|45996.4|46046.4|46026.4|46046.4|46026.4|46013.8|45993.8|29
1650660000000|2022-04-22 20:40:00|46048.9|46028.9|46031.4|46011.4|46049.1|46029.1|46031.4|46011.4|27
1650660300000|2022-04-22 20:45:00|46026.6|46006.6|46014.3|45994.3|46029.3|46009.3|46012|45992|25
1650660600000|2022-04-22 20:50:00|46014.6|45994.6|46044.5|46024.5|46044.6|46024.6|46014.6|45994.6|42
1650660900000|2022-04-22 20:55:00|46042.1|46022.1|46014.9|45994.9|46044.6|46024.6|46014.6|45994.6|75
1650837600000|2022-04-24 22:00:00|45946.7|45926.7|46077|46057|46077|46057|45924.1|45904.1|117
1650837900000|2022-04-24 22:05:00|46086.7|46066.7|46184.2|46164.2|46189.1|46169.1|46086.7|46066.7|85
1650838200000|2022-04-24 22:10:00|46181.7|46161.7|46209.2|46189.2|46226.8|46206.8|46181.7|46161.7|67
1650838500000|2022-04-24 22:15:00|46211.7|46191.7|46161.9|46141.9|46226.8|46206.8|46149.4|46129.4|42
1650838800000|2022-04-24 22:20:00|46164.3|46144.3|46121.8|46101.8|46176.9|46156.9|46121.8|46101.8|35
1650839100000|2022-04-24 22:25:00|46124.3|46104.3|46114.3|46094.3|46126.9|46106.9|46114.3|46094.3|6
1650839400000|2022-04-24 22:30:00|46114.4|46094.4|46061.9|46041.9|46119.4|46099.4|46059.5|46039.5|51
1650839700000|2022-04-24 22:35:00|46064.4|46044.4|45971.9|45951.9|46069.4|46049.4|45951.9|45931.9|25
1650840000000|2022-04-24 22:40:00|45974.3|45954.3|45999.3|45979.3|45999.3|45979.3|45959.5|45939.5|16
1650840300000|2022-04-24 22:45:00|45999.4|45979.4|46046.9|46026.9|46064.3|46044.3|45999.4|45979.4|30
1650840600000|2022-04-24 22:50:00|46054.3|46034.3|46039.3|46019.3|46059.2|46039.2|46039.3|46019.3|10
1650840900000|2022-04-24 22:55:00|46034.5|46014.5|46054.4|46034.4|46054.4|46034.4|46026.9|46006.9|24
1650841200000|2022-04-24 23:00:00|46059.3|46039.3|46046.9|46026.9|46076.7|46056.7|46037|46017|15
1650841500000|2022-04-24 23:05:00|46046.8|46026.8|46056.8|46036.8|46056.8|46036.8|46022|46002|14
1650841800000|2022-04-24 23:10:00|46059.3|46039.3|46074.3|46054.3|46076.8|46056.8|46056.9|46036.9|8
1650842100000|2022-04-24 23:15:00|46076.8|46056.8|46036.9|46016.9|46081.8|46061.8|46036.9|46016.9|4
1650842400000|2022-04-24 23:20:00|46034.4|46014.4|46084.3|46064.3|46084.3|46064.3|46034.4|46014.4|6
1650842700000|2022-04-24 23:25:00|46086.7|46066.7|46086.8|46066.8|46086.8|46066.8|46071.9|46051.9|5
1650843000000|2022-04-24 23:30:00|46089.4|46069.4|46116.9|46096.9|46124.4|46104.4|46089.4|46069.4|5
1650843300000|2022-04-24 23:35:00|46114.4|46094.4|46149.2|46129.2|46174.2|46154.2|46111.9|46091.9|26
1650843600000|2022-04-24 23:40:00|46146.7|46126.7|46124.2|46104.2|46146.8|46126.8|46124.2|46104.2|36
1650843900000|2022-04-24 23:45:00|46131.6|46111.6|46119.3|46099.3|46146.7|46126.7|46116.8|46096.8|15
1650844200000|2022-04-24 23:50:00|46119.2|46099.2|46121.8|46101.8|46124.3|46104.3|46104.2|46084.2|10
1650844500000|2022-04-24 23:55:00|46124.3|46104.3|46079.6|46059.6|46136.7|46116.7|46079.6|46059.6|70
1650844800000|2022-04-25 00:00:00|46079.7|46059.7|46059.4|46039.4|46122|46102|46056.9|46036.9|42
1650845100000|2022-04-25 00:05:00|46061.9|46041.9|46114.3|46094.3|46141.8|46121.8|46061.9|46041.9|48
1650845400000|2022-04-25 00:10:00|46116.8|46096.8|46149.3|46129.3|46149.3|46129.3|46086.9|46066.9|57
1650845700000|2022-04-25 00:15:00|46149.2|46129.2|46066.9|46046.9|46181.7|46161.7|46066.9|46046.9|42
1650846000000|2022-04-25 00:20:00|46067|46047|45994.7|45974.7|46074.4|46054.4|45962.2|45942.2|55
1650846300000|2022-04-25 00:25:00|45992.3|45972.3|46052.3|46032.3|46072.3|46052.3|45992.2|45972.2|43
1650846600000|2022-04-25 00:30:00|46054.8|46034.8|46022.1|46002.1|46087.3|46067.3|46012.1|45992.1|48
1650846900000|2022-04-25 00:35:00|46019.7|45999.7|46029.9|46009.9|46039.7|46019.7|46009.8|45989.8|51
1650847200000|2022-04-25 00:40:00|46029.8|46009.8|46059.6|46039.6|46094.6|46074.6|46019.8|45999.8|49
1650847500000|2022-04-25 00:45:00|46057|46037|46067.1|46047.1|46087|46067|46032.1|46012.1|36
1650847800000|2022-04-25 00:50:00|46069.6|46049.6|46057.1|46037.1|46112.1|46092.1|46047.2|46027.2|42
1650848100000|2022-04-25 00:55:00|46064.6|46044.6|46069.6|46049.6|46069.6|46049.6|46049.7|46029.7|34
1650848400000|2022-04-25 01:00:00|46072.2|46052.2|46087.1|46067.1|46114.6|46094.6|46037.1|46017.1|134
1650848700000|2022-04-25 01:05:00|46084.6|46064.6|46077.1|46057.1|46091.9|46071.9|46052.1|46032.1|80
1650849000000|2022-04-25 01:10:00|46079.6|46059.6|46069.8|46049.8|46084.7|46064.7|46027.3|46007.3|325
1650849300000|2022-04-25 01:15:00|46067.3|46047.3|45954.9|45934.9|46082.3|46062.3|45952.4|45932.4|142
1650849600000|2022-04-25 01:20:00|45952.4|45932.4|45862.5|45842.5|45974.9|45954.9|45852.4|45832.4|246
1650849900000|2022-04-25 01:25:00|45862.4|45842.4|45800.2|45780.2|45865|45845|45785.2|45765.2|177
1650850200000|2022-04-25 01:30:00|45800.1|45780.1|45777.5|45757.5|45822.6|45802.6|45760.2|45740.2|258
1650850500000|2022-04-25 01:35:00|45780|45760|45830|45810|45837.6|45817.6|45775|45755|112
1650850800000|2022-04-25 01:40:00|45827.5|45807.5|45782.7|45762.7|45837.6|45817.6|45765.2|45745.2|110
1650851100000|2022-04-25 01:45:00|45782.6|45762.6|45702.6|45682.6|45797.7|45777.7|45677.8|45657.8|356
1650851400000|2022-04-25 01:50:00|45702.7|45682.7|45705.3|45685.3|45740.2|45720.2|45692.8|45672.8|158
1650851700000|2022-04-25 01:55:00|45705.4|45685.4|45743|45723|45777.8|45757.8|45665.4|45645.4|180
1650852000000|2022-04-25 02:00:00|45742.9|45722.9|45700.4|45680.4|45772.9|45752.9|45700.4|45680.4|90
1650852300000|2022-04-25 02:05:00|45697.9|45677.9|45612.9|45592.9|45697.9|45677.9|45600.4|45580.4|197
1650852600000|2022-04-25 02:10:00|45610.4|45590.4|45532.9|45512.9|45612.9|45592.9|45523|45503|102
1650852900000|2022-04-25 02:15:00|45533|45513|45607.6|45587.6|45610.1|45590.1|45532.9|45512.9|101
1650853200000|2022-04-25 02:20:00|45610.1|45590.1|45517.7|45497.7|45650.2|45630.2|45505.2|45485.2|160
1650853500000|2022-04-25 02:25:00|45520.2|45500.2|45527.9|45507.9|45565.1|45545.1|45520.2|45500.2|163
1650853800000|2022-04-25 02:30:00|45532.9|45512.9|45492.9|45472.9|45532.9|45512.9|45482.9|45462.9|204
1650854100000|2022-04-25 02:35:00|45495.4|45475.4|45517.9|45497.9|45528|45508|45490.4|45470.4|55
1650854400000|2022-04-25 02:40:00|45515.4|45495.4|45533|45513|45538|45518|45505.4|45485.4|183
1650854700000|2022-04-25 02:45:00|45535.5|45515.5|45527.9|45507.9|45540.5|45520.5|45507.9|45487.9|131
1650855000000|2022-04-25 02:50:00|45525.4|45505.4|45515.5|45495.5|45530.5|45510.5|45513|45493|45
1650855300000|2022-04-25 02:55:00|45510.6|45490.6|45498|45478|45515.5|45495.5|45483|45463|103
1650855600000|2022-04-25 03:00:00|45495.5|45475.5|45538|45518|45538|45518|45493|45473|193
1650855900000|2022-04-25 03:05:00|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45500.5|45480.5|117
1650856200000|2022-04-25 03:10:00|45538|45518|45615.2|45595.2|45627.7|45607.7|45538|45518|117
1650856500000|2022-04-25 03:15:00|45612.7|45592.7|45610.1|45590.1|45617.5|45597.5|45592.7|45572.7|47
1650856800000|2022-04-25 03:20:00|45620.1|45600.1|45602.6|45582.6|45627.6|45607.6|45597.6|45577.6|19
1650857100000|2022-04-25 03:25:00|45600.1|45580.1|45595|45575|45612.5|45592.5|45590.1|45570.1|33
1650857400000|2022-04-25 03:30:00|45592.6|45572.6|45622.5|45602.5|45622.5|45602.5|45575.1|45555.1|32
1650857700000|2022-04-25 03:35:00|45625|45605|45620|45600|45627.4|45607.4|45600.1|45580.1|24
1650858000000|2022-04-25 03:40:00|45617.5|45597.5|45597.6|45577.6|45625|45605|45592.6|45572.6|19
1650858300000|2022-04-25 03:45:00|45592.6|45572.6|45627.5|45607.5|45632.5|45612.5|45585.1|45565.1|19
1650858600000|2022-04-25 03:50:00|45625|45605|45617.5|45597.5|45627.5|45607.5|45612.5|45592.5|8
1650858900000|2022-04-25 03:55:00|45615|45595|45620.1|45600.1|45622.5|45602.5|45605.1|45585.1|23
1650859200000|2022-04-25 04:00:00|45620|45600|45620|45600|45625|45605|45612.6|45592.6|23
1650859500000|2022-04-25 04:05:00|45617.6|45597.6|45610.1|45590.1|45622.5|45602.5|45605.1|45585.1|20
1650859800000|2022-04-25 04:10:00|45607.6|45587.6|45625|45605|45627.5|45607.5|45607.6|45587.6|14
1650860100000|2022-04-25 04:15:00|45622.5|45602.5|45622.5|45602.5|45635|45615|45617.5|45597.5|19
1650860400000|2022-04-25 04:20:00|45617.5|45597.5|45602.5|45582.5|45617.5|45597.5|45597.5|45577.5|15
1650860700000|2022-04-25 04:25:00|45605|45585|45607.5|45587.5|45615|45595|45602.5|45582.5|15
1650861000000|2022-04-25 04:30:00|45610|45590|45585.1|45565.1|45610|45590|45575|45555|34
1650861300000|2022-04-25 04:35:00|45587.5|45567.5|45570|45550|45592.6|45572.6|45552.5|45532.5|37
1650861600000|2022-04-25 04:40:00|45567.5|45547.5|45530|45510|45567.6|45547.6|45527.5|45507.5|34
1650861900000|2022-04-25 04:45:00|45527.5|45507.5|45532.5|45512.5|45535|45515|45522.5|45502.5|31
1650862200000|2022-04-25 04:50:00|45529.9|45509.9|45514.9|45494.9|45532.4|45512.4|45502.6|45482.6|60
1650862500000|2022-04-25 04:55:00|45512.5|45492.5|45485|45465|45515|45495|45477.6|45457.6|117
1650862800000|2022-04-25 05:00:00|45487.5|45467.5|45507.5|45487.5|45539.9|45519.9|45480|45460|113
1650863100000|2022-04-25 05:05:00|45510|45490|45504.9|45484.9|45512.5|45492.5|45499.9|45479.9|74
1650863400000|2022-04-25 05:10:00|45502.4|45482.4|45480.1|45460.1|45507.5|45487.5|45475|45455|69
1650863700000|2022-04-25 05:15:00|45477.6|45457.6|45492.6|45472.6|45492.7|45472.7|45475.1|45455.1|37
1650864000000|2022-04-25 05:20:00|45497.5|45477.5|45500.1|45480.1|45517.7|45497.7|45495.1|45475.1|80
1650864300000|2022-04-25 05:25:00|45497.6|45477.6|45470|45450|45512.5|45492.5|45470|45450|55
1650864600000|2022-04-25 05:30:00|45467.6|45447.6|45434.9|45414.9|45477.5|45457.5|45429.9|45409.9|155
1650864900000|2022-04-25 05:35:00|45432.4|45412.4|45412.3|45392.3|45444.9|45424.9|45409.8|45389.8|166
1650865200000|2022-04-25 05:40:00|45409.8|45389.8|45412.3|45392.3|45427.3|45407.3|45409.8|45389.8|314
1650865500000|2022-04-25 05:45:00|45414.7|45394.7|45424.7|45404.7|45449.7|45429.7|45409.8|45389.8|190
1650865800000|2022-04-25 05:50:00|45427.3|45407.3|45387.4|45367.4|45432.3|45412.3|45377.3|45357.3|141
1650866100000|2022-04-25 05:55:00|45384.9|45364.9|45292.7|45272.7|45387.4|45367.4|45267.6|45247.6|156
1650866400000|2022-04-25 06:00:00|45287.7|45267.7|45327.8|45307.8|45382.8|45362.8|45287.7|45267.7|130
1650866700000|2022-04-25 06:05:00|45330.3|45310.3|45282.8|45262.8|45372.6|45352.6|45272.9|45252.9|155
1650867000000|2022-04-25 06:10:00|45285.3|45265.3|45245.5|45225.5|45297.9|45277.9|45238|45218|174
1650867300000|2022-04-25 06:15:00|45253|45233|45287.7|45267.7|45322.8|45302.8|45250.5|45230.5|147
1650867600000|2022-04-25 06:20:00|45292.7|45272.7|45342.7|45322.7|45350.2|45330.2|45287.7|45267.7|70
1650867900000|2022-04-25 06:25:00|45340.2|45320.2|45337.7|45317.7|45350.2|45330.2|45312.7|45292.7|171
1650868200000|2022-04-25 06:30:00|45340.2|45320.2|45242.7|45222.7|45350.3|45330.3|45227.8|45207.8|120
1650868500000|2022-04-25 06:35:00|45245.2|45225.2|45282.8|45262.8|45297.7|45277.7|45225.2|45205.2|86
1650868800000|2022-04-25 06:40:00|45282.7|45262.7|45270.2|45250.2|45292.7|45272.7|45252.7|45232.7|147
1650869100000|2022-04-25 06:45:00|45272.7|45252.7|45242.8|45222.8|45277.8|45257.8|45217.7|45197.7|99
1650869400000|2022-04-25 06:50:00|45245.3|45225.3|45287.6|45267.6|45295.1|45275.1|45232.8|45212.8|204
1650869700000|2022-04-25 06:55:00|45290.1|45270.1|45312.6|45292.6|45332.6|45312.6|45257.6|45237.6|283
1650870000000|2022-04-25 07:00:00|45307.6|45287.6|45247.7|45227.7|45312.6|45292.6|45217.6|45197.6|164
1650870300000|2022-04-25 07:05:00|45245.2|45225.2|45372.8|45352.8|45452.8|45432.8|45242.7|45222.7|168
1650870600000|2022-04-25 07:10:00|45367.8|45347.8|45342.9|45322.9|45382.8|45362.8|45315.4|45295.4|141
1650870900000|2022-04-25 07:15:00|45340.4|45320.4|45373|45353|45395.5|45375.5|45305.4|45285.4|121
1650871200000|2022-04-25 07:20:00|45368|45348|45392.9|45372.9|45403|45383|45353|45333|97
1650871500000|2022-04-25 07:25:00|45390.4|45370.4|45358|45338|45392.9|45372.9|45315.5|45295.5|123
1650871800000|2022-04-25 07:30:00|45357.9|45337.9|45323|45303|45358|45338|45275.5|45255.5|203
1650872100000|2022-04-25 07:35:00|45323.1|45303.1|45318.3|45298.3|45353.1|45333.1|45300.5|45280.5|111
1650872400000|2022-04-25 07:40:00|45318.2|45298.2|45338.3|45318.3|45353.2|45333.2|45290.8|45270.8|69
1650872700000|2022-04-25 07:45:00|45333.3|45313.3|45313.3|45293.3|45365.8|45345.8|45308.3|45288.3|114
1650873000000|2022-04-25 07:50:00|45323.3|45303.3|45240.8|45220.8|45323.3|45303.3|45230.8|45210.8|200
1650873300000|2022-04-25 07:55:00|45248.3|45228.3|45160.6|45140.6|45273.2|45253.2|45150.7|45130.7|165
1650873600000|2022-04-25 08:00:00|45158.2|45138.2|45158.3|45138.3|45195.8|45175.8|45155.7|45135.7|194
1650873900000|2022-04-25 08:05:00|45158.2|45138.2|45178.3|45158.3|45248.3|45228.3|45148.3|45128.3|176
1650874200000|2022-04-25 08:10:00|45180.8|45160.8|45140.8|45120.8|45188.2|45168.2|45128.3|45108.3|108
1650874500000|2022-04-25 08:15:00|45138.3|45118.3|45101|45081|45143.3|45123.3|45068.4|45048.4|285
1650874800000|2022-04-25 08:20:00|45098.5|45078.5|45015.8|44995.8|45103.4|45083.4|45013.4|44993.4|248
1650875100000|2022-04-25 08:25:00|45018.3|44998.3|45030.5|45010.5|45078|45058|45003.3|44983.3|399
1650875400000|2022-04-25 08:30:00|45033|45013|45040.6|45020.6|45080.5|45060.5|45000.6|44980.6|147
1650875700000|2022-04-25 08:35:00|45035.6|45015.6|45018|44998|45060.4|45040.4|44998|44978|172
1650876000000|2022-04-25 08:40:00|45015.5|44995.5|44982.9|44962.9|45018|44998|44955.5|44935.5|197
1650876300000|2022-04-25 08:45:00|44980.4|44960.4|44995.4|44975.4|44995.4|44975.4|44945.4|44925.4|268
1650876600000|2022-04-25 08:50:00|44992.9|44972.9|44905.4|44885.4|44995.4|44975.4|44862.9|44842.9|367
1650876900000|2022-04-25 08:55:00|44902.9|44882.9|44912.8|44892.8|44932.8|44912.8|44895.3|44875.3|307
1650877200000|2022-04-25 09:00:00|44915.3|44895.3|44897.9|44877.9|44932.9|44912.9|44870.4|44850.4|189
1650877500000|2022-04-25 09:05:00|44895.4|44875.4|44972.9|44952.9|44972.9|44952.9|44880.4|44860.4|141
1650877800000|2022-04-25 09:10:00|44970.4|44950.4|45000.5|44980.5|45037.9|45017.9|44962.9|44942.9|183
1650878100000|2022-04-25 09:15:00|44998|44978|44983|44963|45002.9|44982.9|44952.9|44932.9|121
1650878400000|2022-04-25 09:20:00|44982.9|44962.9|45005.5|44985.5|45023|45003|44978|44958|138
1650878700000|2022-04-25 09:25:00|45003|44983|45055.6|45035.6|45073.1|45053.1|44990.6|44970.6|128
1650879000000|2022-04-25 09:30:00|45058.1|45038.1|45048.2|45028.2|45093.1|45073.1|45038.1|45018.1|140
1650879300000|2022-04-25 09:35:00|45050.7|45030.7|45008.2|44988.2|45083.1|45063.1|45003.2|44983.2|82
1650879600000|2022-04-25 09:40:00|45010.7|44990.7|45018.1|44998.1|45030.6|45010.6|44995.7|44975.7|81
1650879900000|2022-04-25 09:45:00|45023.2|45003.2|44983.2|44963.2|45033.2|45013.2|44973.2|44953.2|72
1650880200000|2022-04-25 09:50:00|44985.6|44965.6|44963.2|44943.2|44985.7|44965.7|44933.2|44913.2|107
1650880500000|2022-04-25 09:55:00|44965.7|44945.7|44905.7|44885.7|44965.7|44945.7|44905.6|44885.6|109
1650880800000|2022-04-25 10:00:00|44905.6|44885.6|44918.1|44898.1|44953.2|44933.2|44895.7|44875.7|128
1650881100000|2022-04-25 10:05:00|44940.6|44920.6|44903.2|44883.2|44958.2|44938.2|44880.7|44860.7|270
1650881400000|2022-04-25 10:10:00|44908.2|44888.2|44868.1|44848.1|44908.2|44888.2|44863.2|44843.2|159
1650881700000|2022-04-25 10:15:00|44870.6|44850.6|44873.1|44853.1|44905.6|44885.6|44853.1|44833.1|171
1650882000000|2022-04-25 10:20:00|44873.2|44853.2|44890.7|44870.7|44900.6|44880.6|44848.2|44828.2|90
1650882300000|2022-04-25 10:25:00|44883.2|44863.2|44840.7|44820.7|44883.2|44863.2|44830.7|44810.7|107
1650882600000|2022-04-25 10:30:00|44843.2|44823.2|44843.2|44823.2|44863.2|44843.2|44835.7|44815.7|150
1650882900000|2022-04-25 10:35:00|44845.7|44825.7|44835.7|44815.7|44850.7|44830.7|44835.7|44815.7|117
1650883200000|2022-04-25 10:40:00|44840.6|44820.6|44820.6|44800.6|44848.1|44828.1|44793.1|44773.1|188
1650883500000|2022-04-25 10:45:00|44818.1|44798.1|44788.1|44768.1|44825.6|44805.6|44773.1|44753.1|147
1650883800000|2022-04-25 10:50:00|44790.6|44770.6|44805.7|44785.7|44860.6|44840.6|44788.1|44768.1|210
1650884100000|2022-04-25 10:55:00|44808.2|44788.2|44793.2|44773.2|44815.6|44795.6|44778.2|44758.2|126
1650884400000|2022-04-25 11:00:00|44795.7|44775.7|44778.2|44758.2|44823.2|44803.2|44773.2|44753.2|95
1650884700000|2022-04-25 11:05:00|44775.7|44755.7|44785.7|44765.7|44785.7|44765.7|44745.7|44725.7|140
1650885000000|2022-04-25 11:10:00|44780.7|44760.7|44798.2|44778.2|44803.2|44783.2|44775.7|44755.7|70
1650885300000|2022-04-25 11:15:00|44790.8|44770.8|44785.8|44765.8|44813.2|44793.2|44780.8|44760.8|132
1650885600000|2022-04-25 11:20:00|44780.8|44760.8|45013.3|44993.3|45023.3|45003.3|44780.8|44760.8|480
1650885900000|2022-04-25 11:25:00|45010.8|44990.8|44968.4|44948.4|45015.8|44995.8|44923.3|44903.3|352
1650886200000|2022-04-25 11:30:00|44970.9|44950.9|45113.4|45093.4|45133.4|45113.4|44955.9|44935.9|284
1650886500000|2022-04-25 11:35:00|45115.9|45095.9|45100.9|45080.9|45135.9|45115.9|45053.5|45033.5|227
1650886800000|2022-04-25 11:40:00|45103.4|45083.4|44983.5|44963.5|45108.4|45088.4|44976|44956|205
1650887100000|2022-04-25 11:45:00|44986|44966|44988.5|44968.5|45028.5|45008.5|44983.5|44963.5|111
1650887400000|2022-04-25 11:50:00|44986|44966|44958.6|44938.6|45013.5|44993.5|44956.1|44936.1|224
1650887700000|2022-04-25 11:55:00|44953.6|44933.6|44988.6|44968.6|45003.6|44983.6|44953.6|44933.6|148
1650888000000|2022-04-25 12:00:00|44986.1|44966.1|44991.1|44971.1|44993.6|44973.6|44896.1|44876.1|193
1650888300000|2022-04-25 12:05:00|44988.6|44968.6|44961.1|44941.1|45046.1|45026.1|44958.6|44938.6|159
1650888600000|2022-04-25 12:10:00|44971.1|44951.1|44906.1|44886.1|44978.6|44958.6|44888.6|44868.6|246
1650888900000|2022-04-25 12:15:00|44906|44886|44918.6|44898.6|44933.6|44913.6|44888.6|44868.6|194
1650889200000|2022-04-25 12:20:00|44916.1|44896.1|44861.2|44841.2|44918.6|44898.6|44813.6|44793.6|290
1650889500000|2022-04-25 12:25:00|44863.6|44843.6|44861.1|44841.1|44871.2|44851.2|44821.1|44801.1|255
1650889800000|2022-04-25 12:30:00|44861.2|44841.2|44853.7|44833.7|44898.7|44878.7|44846.2|44826.2|335
1650890100000|2022-04-25 12:35:00|44856.2|44836.2|44918.6|44898.6|44918.6|44898.6|44833.6|44813.6|301
1650890400000|2022-04-25 12:40:00|44916.2|44896.2|44938.6|44918.6|44968.7|44948.7|44901.1|44881.1|327
1650890700000|2022-04-25 12:45:00|44933.6|44913.6|44873.7|44853.7|44941.1|44921.1|44863.6|44843.6|258
1650891000000|2022-04-25 12:50:00|44876.2|44856.2|44891.1|44871.1|44891.2|44871.2|44848.7|44828.7|191
1650891300000|2022-04-25 12:55:00|44896.1|44876.1|44978.7|44958.7|44998.7|44978.7|44891.1|44871.1|390
1650891600000|2022-04-25 13:00:00|44973.7|44953.7|45018.6|44998.6|45051.2|45031.2|44963.7|44943.7|664
1650891900000|2022-04-25 13:05:00|45016.1|44996.1|44923.6|44903.6|45021.1|45001.1|44896.1|44876.1|543
1650892200000|2022-04-25 13:10:00|44921.1|44901.1|44813.6|44793.6|44921.1|44901.1|44806.1|44786.1|386
1650892500000|2022-04-25 13:15:00|44816.1|44796.1|44653.7|44633.7|44818.6|44798.6|44638.7|44618.7|826
1650892800000|2022-04-25 13:20:00|44656.2|44636.2|44611.2|44591.2|44706.1|44686.1|44578.7|44558.7|493
1650893100000|2022-04-25 13:25:00|44608.7|44588.7|44578.7|44558.7|44626.2|44606.2|44576.2|44556.2|474
1650893400000|2022-04-25 13:30:00|44578.6|44558.6|44568.7|44548.7|44618.7|44598.7|44548.6|44528.6|688
1650893700000|2022-04-25 13:35:00|44568.8|44548.8|44583.7|44563.7|44626.2|44606.2|44566.2|44546.2|750
1650894000000|2022-04-25 13:40:00|44581.2|44561.2|44603.6|44583.6|44618.6|44598.6|44563.6|44543.6|580
1650894300000|2022-04-25 13:45:00|44606.1|44586.1|44631.1|44611.1|44718.6|44698.6|44593.6|44573.6|721
1650894600000|2022-04-25 13:50:00|44646.1|44626.1|44678.5|44658.5|44771|44751|44638.6|44618.6|357
1650894900000|2022-04-25 13:55:00|44683.5|44663.5|44618.6|44598.6|44751|44731|44616.1|44596.1|478
1650895200000|2022-04-25 14:00:00|44616.1|44596.1|44613.5|44593.5|44636.1|44616.1|44603.5|44583.5|379
1650895500000|2022-04-25 14:05:00|44611|44591|44546|44526|44611|44591|44533.5|44513.5|388
1650895800000|2022-04-25 14:10:00|44551|44531|44531.1|44511.1|44561|44541|44511|44491|397
1650896100000|2022-04-25 14:15:00|44531|44511|44526|44506|44568.6|44548.6|44511.1|44491.1|438
1650896400000|2022-04-25 14:20:00|44523.5|44503.5|44541.1|44521.1|44558.6|44538.6|44456.1|44436.1|662
1650896700000|2022-04-25 14:25:00|44538.6|44518.6|44543.7|44523.7|44578.7|44558.7|44518.7|44498.7|185
1650897000000|2022-04-25 14:30:00|44541.2|44521.2|44521.1|44501.1|44556.1|44536.1|44458.6|44438.6|384
1650897300000|2022-04-25 14:35:00|44523.6|44503.6|44593.6|44573.6|44603.6|44583.6|44511.1|44491.1|568
1650897600000|2022-04-25 14:40:00|44591.1|44571.1|44593.7|44573.7|44606.1|44586.1|44568.7|44548.7|338
1650897900000|2022-04-25 14:45:00|44591.2|44571.2|44556.2|44536.2|44593.7|44573.7|44531.2|44511.2|217
1650898200000|2022-04-25 14:50:00|44558.7|44538.7|44526.2|44506.2|44558.7|44538.7|44516.2|44496.2|150
1650898500000|2022-04-25 14:55:00|44526.3|44506.3|44541.2|44521.2|44558.7|44538.7|44511.2|44491.2|695
1650898800000|2022-04-25 15:00:00|44543.7|44523.7|44528.8|44508.8|44578.7|44558.7|44498.7|44478.7|512
1650899100000|2022-04-25 15:05:00|44531.3|44511.3|44503.8|44483.8|44538.7|44518.7|44488.7|44468.7|259
1650899400000|2022-04-25 15:10:00|44503.7|44483.7|44526.3|44506.3|44536.3|44516.3|44471.3|44451.3|403
1650899700000|2022-04-25 15:15:00|44528.8|44508.8|44506.3|44486.3|44531.3|44511.3|44506.3|44486.3|187
1650900000000|2022-04-25 15:20:00|44508.8|44488.8|44518.9|44498.9|44553.9|44533.9|44506.3|44486.3|324
1650900300000|2022-04-25 15:25:00|44516.4|44496.4|44478.8|44458.8|44528.8|44508.8|44473.8|44453.8|314
1650900600000|2022-04-25 15:30:00|44481.3|44461.3|44403.8|44383.8|44483.8|44463.8|44401.3|44381.3|468
1650900900000|2022-04-25 15:35:00|44401.3|44381.3|44348.8|44328.8|44401.3|44381.3|44338.8|44318.8|402
1650901200000|2022-04-25 15:40:00|44346.3|44326.3|44398.8|44378.8|44398.8|44378.8|44311.3|44291.3|687
1650901500000|2022-04-25 15:45:00|44401.3|44381.3|44326.3|44306.3|44403.8|44383.8|44318.8|44298.8|450
1650901800000|2022-04-25 15:50:00|44323.8|44303.8|44361.3|44341.3|44363.8|44343.8|44313.8|44293.8|385
1650902100000|2022-04-25 15:55:00|44358.8|44338.8|44356.3|44336.3|44361.3|44341.3|44316.3|44296.3|304
1650902400000|2022-04-25 16:00:00|44358.8|44338.8|44398.9|44378.9|44401.3|44381.3|44341.3|44321.3|211
1650902700000|2022-04-25 16:05:00|44398.8|44378.8|44403.9|44383.9|44431.3|44411.3|44391.4|44371.4|343
1650903000000|2022-04-25 16:10:00|44406.4|44386.4|44401.4|44381.4|44413.9|44393.9|44381.4|44361.4|200
1650903300000|2022-04-25 16:15:00|44398.9|44378.9|44441.4|44421.4|44443.9|44423.9|44398.9|44378.9|276
1650903600000|2022-04-25 16:20:00|44443.9|44423.9|44513.9|44493.9|44541.4|44521.4|44443.9|44423.9|390
1650903900000|2022-04-25 16:25:00|44516.4|44496.4|44451.4|44431.4|44533.9|44513.9|44433.9|44413.9|278
1650904200000|2022-04-25 16:30:00|44446.4|44426.4|44488.9|44468.9|44501.4|44481.4|44436.4|44416.4|540
1650904500000|2022-04-25 16:35:00|44486.4|44466.4|44551.5|44531.5|44579|44559|44483.9|44463.9|382
1650904800000|2022-04-25 16:40:00|44554|44534|44581.4|44561.4|44591.4|44571.4|44506.5|44486.5|608
1650905100000|2022-04-25 16:45:00|44583.9|44563.9|44716.5|44696.5|44721.5|44701.5|44583.9|44563.9|559
1650905400000|2022-04-25 16:50:00|44719|44699|44666.5|44646.5|44729|44709|44661.5|44641.5|437
1650905700000|2022-04-25 16:55:00|44664|44644|44679.1|44659.1|44749.1|44729.1|44661.5|44641.5|1169
1650906000000|2022-04-25 17:00:00|44689.1|44669.1|44616.6|44596.6|44701.5|44681.5|44591.6|44571.6|457
1650906300000|2022-04-25 17:05:00|44614.1|44594.1|44689.1|44669.1|44689.1|44669.1|44606.6|44586.6|135
1650906600000|2022-04-25 17:10:00|44691.6|44671.6|44701.6|44681.6|44704.1|44684.1|44651.6|44631.6|82
1650906900000|2022-04-25 17:15:00|44704.1|44684.1|44751.6|44731.6|44756.6|44736.6|44701.6|44681.6|141
1650907200000|2022-04-25 17:20:00|44754.1|44734.1|44769.1|44749.1|44771.6|44751.6|44749.1|44729.1|145
1650907500000|2022-04-25 17:25:00|44771.6|44751.6|44769.1|44749.1|44834.1|44814.1|44744.1|44724.1|129
1650907800000|2022-04-25 17:30:00|44764.1|44744.1|44744.1|44724.1|44764.1|44744.1|44719.1|44699.1|171
1650908100000|2022-04-25 17:35:00|44746.6|44726.6|44764.1|44744.1|44776.6|44756.6|44719.2|44699.2|158
1650908400000|2022-04-25 17:40:00|44766.6|44746.6|44719.2|44699.2|44806.7|44786.7|44704.2|44684.2|92
1650908700000|2022-04-25 17:45:00|44716.7|44696.7|44724.2|44704.2|44724.2|44704.2|44681.7|44661.7|68
1650909000000|2022-04-25 17:50:00|44721.7|44701.7|44726.7|44706.7|44749.2|44729.2|44674.2|44654.2|95
1650909300000|2022-04-25 17:55:00|44724.2|44704.2|44699.2|44679.2|44726.7|44706.7|44681.7|44661.7|74
1650909600000|2022-04-25 18:00:00|44701.7|44681.7|44679.2|44659.2|44714.2|44694.2|44679.2|44659.2|50
1650909900000|2022-04-25 18:05:00|44676.7|44656.7|44751.7|44731.7|44786.7|44766.7|44676.7|44656.7|84
1650910200000|2022-04-25 18:10:00|44751.8|44731.8|44729.3|44709.3|44764.2|44744.2|44704.3|44684.3|36
1650910500000|2022-04-25 18:15:00|44731.7|44711.7|44774.3|44754.3|44784.2|44764.2|44729.3|44709.3|38
1650910800000|2022-04-25 18:20:00|44776.8|44756.8|44784.3|44764.3|44801.8|44781.8|44761.8|44741.8|63
1650911100000|2022-04-25 18:25:00|44786.8|44766.8|44836.8|44816.8|44849.3|44829.3|44781.8|44761.8|72
1650911400000|2022-04-25 18:30:00|44831.8|44811.8|44814.3|44794.3|44844.3|44824.3|44809.3|44789.3|44
1650911700000|2022-04-25 18:35:00|44816.8|44796.8|44859.3|44839.3|44901.8|44881.8|44809.3|44789.3|70
1650912000000|2022-04-25 18:40:00|44856.8|44836.8|44846.8|44826.8|44869.3|44849.3|44839.4|44819.4|28
1650912300000|2022-04-25 18:45:00|44844.3|44824.3|44949.4|44929.4|44951.8|44931.8|44839.3|44819.3|83
1650912600000|2022-04-25 18:50:00|44951.8|44931.8|44901.9|44881.9|44954.3|44934.3|44899.4|44879.4|33
1650912900000|2022-04-25 18:55:00|44899.4|44879.4|44864.4|44844.4|44916.9|44896.9|44859.4|44839.4|41
1650913200000|2022-04-25 19:00:00|44861.9|44841.9|44849.4|44829.4|44876.9|44856.9|44834.4|44814.4|88
1650913500000|2022-04-25 19:05:00|44851.9|44831.9|44884.4|44864.4|44894.4|44874.4|44846.9|44826.9|54
1650913800000|2022-04-25 19:10:00|44886.9|44866.9|44891.9|44871.9|44901.9|44881.9|44869.4|44849.4|89
1650914100000|2022-04-25 19:15:00|44894.4|44874.4|44944.5|44924.5|44952|44932|44894.4|44874.4|54
1650914400000|2022-04-25 19:20:00|44947|44927|44969.5|44949.5|44977|44957|44947|44927|59
1650914700000|2022-04-25 19:25:00|44974.5|44954.5|45002|44982|45004.5|44984.5|44927|44907|64
1650915000000|2022-04-25 19:30:00|45004.5|44984.5|45072|45052|45159.4|45139.4|45002|44982|311
1650915300000|2022-04-25 19:35:00|45069.5|45049.5|45119.5|45099.5|45152|45132|45069.5|45049.5|110
1650915600000|2022-04-25 19:40:00|45117|45097|45117|45097|45152|45132|45064.5|45044.5|56
1650915900000|2022-04-25 19:45:00|45119.5|45099.5|45087|45067|45119.5|45099.5|45069.5|45049.5|62
1650916200000|2022-04-25 19:50:00|45089.5|45069.5|45097.1|45077.1|45122|45102|45074.5|45054.5|70
1650916500000|2022-04-25 19:55:00|45094.6|45074.6|45032.1|45012.1|45094.6|45074.6|45024.6|45004.6|95
1650916800000|2022-04-25 20:00:00|45029.6|45009.6|44997.1|44977.1|45032.1|45012.1|44994.6|44974.6|35
1650917100000|2022-04-25 20:05:00|44992.1|44972.1|45007.1|44987.1|45007.1|44987.1|44982.1|44962.1|67
1650917400000|2022-04-25 20:10:00|45009.6|44989.6|44984.6|44964.6|45009.6|44989.6|44979.6|44959.6|26
1650917700000|2022-04-25 20:15:00|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44982.1|44962.1|33
1650918000000|2022-04-25 20:20:00|44984.6|44964.6|44984.6|44964.6|44994.6|44974.6|44977.1|44957.1|38
1650918300000|2022-04-25 20:25:00|44987.1|44967.1|45004.6|44984.6|45012.1|44992.1|44982.1|44962.1|88
1650918600000|2022-04-25 20:30:00|44999.6|44979.6|44982.1|44962.1|45014.6|44994.6|44982.1|44962.1|92
1650918900000|2022-04-25 20:35:00|44987.1|44967.1|44992.1|44972.1|44994.6|44974.6|44987.1|44967.1|19
1650919200000|2022-04-25 20:40:00|44997.1|44977.1|45009.7|44989.7|45012.1|44992.1|44997.1|44977.1|47
1650919500000|2022-04-25 20:45:00|45004.7|44984.7|45009.7|44989.7|45012.2|44992.2|44982.2|44962.2|78
1650919800000|2022-04-25 20:50:00|45007.2|44987.2|44999.7|44979.7|45009.7|44989.7|44999.7|44979.7|31
1650920100000|2022-04-25 20:55:00|44997.2|44977.2|44989.7|44969.7|44997.2|44977.2|44989.7|44969.7|62
1650924000000|2022-04-25 22:00:00|44997.4|44977.4|45012.4|44992.4|45017.4|44997.4|44994.9|44974.9|93
1650924300000|2022-04-25 22:05:00|45014.9|44994.9|45007.4|44987.4|45014.9|44994.9|45007.4|44987.4|38
1650924600000|2022-04-25 22:10:00|45004.9|44984.9|44984.9|44964.9|45004.9|44984.9|44954.9|44934.9|86
1650924900000|2022-04-25 22:15:00|44979.9|44959.9|44969.9|44949.9|44979.9|44959.9|44964.9|44944.9|14
1650925200000|2022-04-25 22:20:00|44964.9|44944.9|44987.4|44967.4|44989.9|44969.9|44959.9|44939.9|32
1650925500000|2022-04-25 22:25:00|44989.9|44969.9|45004.9|44984.9|45014.9|44994.9|44989.9|44969.9|17
1650925800000|2022-04-25 22:30:00|45002.4|44982.4|45007.4|44987.4|45007.4|44987.4|44997.4|44977.4|6
1650926100000|2022-04-25 22:35:00|45007.5|44987.5|45000|44980|45017.5|44997.5|45000|44980|38
1650926400000|2022-04-25 22:40:00|45002.5|44982.5|44982.5|44962.5|45005|44985|44975|44955|18
1650926700000|2022-04-25 22:45:00|44980|44960|44997.5|44977.5|44997.5|44977.5|44980|44960|9
1650927000000|2022-04-25 22:50:00|44995|44975|45005|44985|45005|44985|44990|44970|22
1650927300000|2022-04-25 22:55:00|45007.5|44987.5|45010|44990|45012.5|44992.5|45000|44980|13
1650927600000|2022-04-25 23:00:00|44912.5|44892.5|45005|44985|45010|44990|44912.5|44892.5|14
1650927900000|2022-04-25 23:05:00|45000|44980|44987.5|44967.5|45005|44985|44987.5|44967.5|16
1650928200000|2022-04-25 23:10:00|44985|44965|44995|44975|44997.5|44977.5|44985|44965|6
1650928500000|2022-04-25 23:15:00|44997.5|44977.5|44977.5|44957.5|44997.5|44977.5|44977.5|44957.5|9
1650928800000|2022-04-25 23:20:00|44975|44955|44960|44940|44982.5|44962.5|44957.5|44937.5|27
1650929100000|2022-04-25 23:25:00|44957.5|44937.5|44972.5|44952.5|44975|44955|44955|44935|22
1650929400000|2022-04-25 23:30:00|44970|44950|44970|44950|44970|44950|44965|44945|1
1650929700000|2022-04-25 23:35:00|44967.5|44947.5|44970.1|44950.1|44972.6|44952.6|44967.5|44947.5|8
1650930000000|2022-04-25 23:40:00|44967.6|44947.6|44970.1|44950.1|44970.1|44950.1|44962.6|44942.6|15
1650930300000|2022-04-25 23:45:00|44967.6|44947.6|44987.6|44967.6|44990.1|44970.1|44967.6|44947.6|9
1650930600000|2022-04-25 23:50:00|44985.1|44965.1|44987.6|44967.6|45005.1|44985.1|44985.1|44965.1|16
1650930900000|2022-04-25 23:55:00|44990.1|44970.1|44982.6|44962.6|44995.1|44975.1|44975.1|44955.1|29
1650931200000|2022-04-26 00:00:00|44975.1|44955.1|45015.1|44995.1|45017.6|44997.6|44970.1|44950.1|94
1650931500000|2022-04-26 00:05:00|45017.6|44997.6|44987.6|44967.6|45017.6|44997.6|44972.6|44952.6|34
1650931800000|2022-04-26 00:10:00|44985.1|44965.1|44995.1|44975.1|45015.1|44995.1|44985.1|44965.1|31
1650932100000|2022-04-26 00:15:00|44990.1|44970.1|45010.1|44990.1|45017.6|44997.6|44987.6|44967.6|29
1650932400000|2022-04-26 00:20:00|45007.6|44987.6|45020.1|45000.1|45045.1|45025.1|45000.1|44980.1|35
1650932700000|2022-04-26 00:25:00|45022.6|45002.6|45045.1|45025.1|45045.1|45025.1|45020.1|45000.1|29
1650933000000|2022-04-26 00:30:00|45042.6|45022.6|45042.6|45022.6|45045.1|45025.1|45035.1|45015.1|19
1650933300000|2022-04-26 00:35:00|45045.1|45025.1|45037.6|45017.6|45057.6|45037.6|45037.6|45017.6|67
1650933600000|2022-04-26 00:40:00|45040.1|45020.1|45037.7|45017.7|45050.1|45030.1|45027.6|45007.6|47
1650933900000|2022-04-26 00:45:00|45035.2|45015.2|45007.7|44987.7|45035.2|45015.2|45000.2|44980.2|39
1650934200000|2022-04-26 00:50:00|45005.2|44985.2|45002.7|44982.7|45005.2|44985.2|44982.7|44962.7|39
1650934500000|2022-04-26 00:55:00|45005.2|44985.2|45010.2|44990.2|45012.7|44992.7|44985.2|44965.2|24
1650934800000|2022-04-26 01:00:00|45012.7|44992.7|45050.2|45030.2|45057.7|45037.7|44997.7|44977.7|248
1650935100000|2022-04-26 01:05:00|45052.7|45032.7|45032.7|45012.7|45057.7|45037.7|45030.2|45010.2|104
1650935400000|2022-04-26 01:10:00|45030.2|45010.2|45050.2|45030.2|45057.7|45037.7|45020.2|45000.2|73
1650935700000|2022-04-26 01:15:00|45052.7|45032.7|44990.2|44970.2|45052.7|45032.7|44957.7|44937.7|120
1650936000000|2022-04-26 01:20:00|44987.7|44967.7|44955.2|44935.2|45010.2|44990.2|44950.2|44930.2|69
1650936300000|2022-04-26 01:25:00|44957.7|44937.7|44960.2|44940.2|44972.7|44952.7|44945.2|44925.2|65
1650936600000|2022-04-26 01:30:00|44965.2|44945.2|44940.2|44920.2|45017.7|44997.7|44935.2|44915.2|61
1650936900000|2022-04-26 01:35:00|44937.7|44917.7|44987.7|44967.7|45005.2|44985.2|44935.2|44915.2|85
1650937200000|2022-04-26 01:40:00|44990.2|44970.2|45037.7|45017.7|45057.7|45037.7|44982.7|44962.7|95
1650937500000|2022-04-26 01:45:00|45040.2|45020.2|45002.7|44982.7|45045.2|45025.2|44987.7|44967.7|33
1650937800000|2022-04-26 01:50:00|45005.2|44985.2|45032.7|45012.7|45050.2|45030.2|44987.7|44967.7|43
1650938100000|2022-04-26 01:55:00|45030.2|45010.2|45020.2|45000.2|45045.2|45025.2|44990.2|44970.2|37
1650938400000|2022-04-26 02:00:00|45022.7|45002.7|45010.2|44990.2|45042.7|45022.7|45002.7|44982.7|46
1650938700000|2022-04-26 02:05:00|45007.7|44987.7|44995.3|44975.3|45042.7|45022.7|44995.2|44975.2|88
1650939000000|2022-04-26 02:10:00|44995.2|44975.2|45010.3|44990.3|45010.3|44990.3|44972.8|44952.8|36
1650939300000|2022-04-26 02:15:00|45007.8|44987.8|45010.3|44990.3|45010.3|44990.3|44982.8|44962.8|16
1650939600000|2022-04-26 02:20:00|45007.8|44987.8|45017.8|44997.8|45017.8|44997.8|45007.8|44987.8|45
1650939900000|2022-04-26 02:25:00|45015.3|44995.3|45022.8|45002.8|45027.8|45007.8|45010.3|44990.3|47
1650940200000|2022-04-26 02:30:00|45025.3|45005.3|45160.3|45140.3|45175.3|45155.3|45025.3|45005.3|181
1650940500000|2022-04-26 02:35:00|45157.8|45137.8|45185.3|45165.3|45205.3|45185.3|45155.3|45135.3|93
1650940800000|2022-04-26 02:40:00|45187.8|45167.8|45267.8|45247.8|45272.8|45252.8|45182.8|45162.8|145
1650941100000|2022-04-26 02:45:00|45265.3|45245.3|45300.3|45280.3|45300.3|45280.3|45262.8|45242.8|84
1650941400000|2022-04-26 02:50:00|45297.8|45277.8|45330.3|45310.3|45332.8|45312.8|45290.3|45270.3|173
1650941700000|2022-04-26 02:55:00|45327.8|45307.8|45302.8|45282.8|45335.3|45315.3|45267.8|45247.8|110
1650942000000|2022-04-26 03:00:00|45305.3|45285.3|45325.3|45305.3|45345.3|45325.3|45290.3|45270.3|55
1650942300000|2022-04-26 03:05:00|45320.3|45300.3|45350.3|45330.3|45355.3|45335.3|45312.8|45292.8|76
1650942600000|2022-04-26 03:10:00|45347.8|45327.8|45350.3|45330.3|45355.3|45335.3|45327.8|45307.8|126
1650942900000|2022-04-26 03:15:00|45347.8|45327.8|45355.3|45335.3|45380.3|45360.3|45332.8|45312.8|103
1650943200000|2022-04-26 03:20:00|45360.3|45340.3|45377.8|45357.8|45392.8|45372.8|45360.3|45340.3|96
1650943500000|2022-04-26 03:25:00|45375.4|45355.4|45385.3|45365.3|45392.9|45372.9|45365.4|45345.4|84
1650943800000|2022-04-26 03:30:00|45382.9|45362.9|45380.4|45360.4|45400.4|45380.4|45347.9|45327.9|81
1650944100000|2022-04-26 03:35:00|45377.9|45357.9|45375.4|45355.4|45385.4|45365.4|45365.4|45345.4|37
1650944400000|2022-04-26 03:40:00|45372.9|45352.9|45425.4|45405.4|45455.4|45435.4|45370.4|45350.4|67
1650944700000|2022-04-26 03:45:00|45422.9|45402.9|45402.9|45382.9|45430.4|45410.4|45395.3|45375.3|24
1650945000000|2022-04-26 03:50:00|45412.9|45392.9|45385.3|45365.3|45420.4|45400.4|45382.8|45362.8|44
1650945300000|2022-04-26 03:55:00|45387.8|45367.8|45400.3|45380.3|45400.3|45380.3|45377.8|45357.8|56
1650945600000|2022-04-26 04:00:00|45397.8|45377.8|45395.4|45375.4|45400.3|45380.3|45375.3|45355.3|34
1650945900000|2022-04-26 04:05:00|45397.9|45377.9|45385.4|45365.4|45397.9|45377.9|45377.9|45357.9|14
1650946200000|2022-04-26 04:10:00|45382.9|45362.9|45375.4|45355.4|45390.4|45370.4|45370.4|45350.4|21
1650946500000|2022-04-26 04:15:00|45377.9|45357.9|45375.4|45355.4|45380.4|45360.4|45365.4|45345.4|18
1650946800000|2022-04-26 04:20:00|45377.9|45357.9|45380.4|45360.4|45380.4|45360.4|45365.4|45345.4|19
1650947100000|2022-04-26 04:25:00|45382.9|45362.9|45387.9|45367.9|45390.4|45370.4|45372.9|45352.9|18
1650947400000|2022-04-26 04:30:00|45390.4|45370.4|45385.4|45365.4|45417.9|45397.9|45385.4|45365.4|26
1650947700000|2022-04-26 04:35:00|45382.9|45362.9|45355.4|45335.4|45385.4|45365.4|45350.4|45330.4|37
1650948000000|2022-04-26 04:40:00|45357.9|45337.9|45357.9|45337.9|45362.9|45342.9|45355.4|45335.4|8
1650948300000|2022-04-26 04:45:00|45355.4|45335.4|45322.9|45302.9|45360.4|45340.4|45313|45293|61
1650948600000|2022-04-26 04:50:00|45320.4|45300.4|45317.9|45297.9|45322.9|45302.9|45312.9|45292.9|41
1650948900000|2022-04-26 04:55:00|45315.4|45295.4|45317.9|45297.9|45322.9|45302.9|45312.9|45292.9|14
1650949200000|2022-04-26 05:00:00|45318|45298|45290.5|45270.5|45320.4|45300.4|45290.4|45270.4|37
1650949500000|2022-04-26 05:05:00|45288|45268|45255.4|45235.4|45290.4|45270.4|45255.4|45235.4|48
1650949800000|2022-04-26 05:10:00|45255.5|45235.5|45262.9|45242.9|45277.9|45257.9|45255.4|45235.4|26
1650950100000|2022-04-26 05:15:00|45260.5|45240.5|45255.5|45235.5|45265.5|45245.5|45252.9|45232.9|46
1650950400000|2022-04-26 05:20:00|45257.9|45237.9|45265.5|45245.5|45275.5|45255.5|45253|45233|38
1650950700000|2022-04-26 05:25:00|45263|45243|45270.5|45250.5|45275.5|45255.5|45258|45238|42
1650951000000|2022-04-26 05:30:00|45268|45248|45178.1|45158.1|45268|45248|45175.6|45155.6|260
1650951300000|2022-04-26 05:35:00|45175.6|45155.6|45140.6|45120.6|45183.1|45163.1|45125.6|45105.6|151
1650951600000|2022-04-26 05:40:00|45143.1|45123.1|45180.6|45160.6|45185.6|45165.6|45143.1|45123.1|130
1650951900000|2022-04-26 05:45:00|45183.1|45163.1|45215.6|45195.6|45230.6|45210.6|45125.6|45105.6|148
1650952200000|2022-04-26 05:50:00|45218.1|45198.1|45160.6|45140.6|45235.6|45215.6|45160.6|45140.6|134
1650952500000|2022-04-26 05:55:00|45160.7|45140.7|45183.2|45163.2|45185.7|45165.7|45110.7|45090.7|202
1650952800000|2022-04-26 06:00:00|45185.7|45165.7|45135.7|45115.7|45190.7|45170.7|45118.2|45098.2|210
1650953100000|2022-04-26 06:05:00|45133.2|45113.2|45103.2|45083.2|45135.7|45115.7|45055.7|45035.7|188
1650953400000|2022-04-26 06:10:00|45105.7|45085.7|45070.7|45050.7|45123.2|45103.2|45065.7|45045.7|97
1650953700000|2022-04-26 06:15:00|45068.2|45048.2|45053.2|45033.2|45075.7|45055.7|45025.7|45005.7|131
1650954000000|2022-04-26 06:20:00|45050.7|45030.7|45040.7|45020.7|45070.7|45050.7|45025.7|45005.7|93
1650954300000|2022-04-26 06:25:00|45043.2|45023.2|44993.2|44973.2|45048.2|45028.2|44983.2|44963.2|84
1650954600000|2022-04-26 06:30:00|44990.7|44970.7|44950.7|44930.7|45045.7|45025.7|44948.2|44928.2|150
1650954900000|2022-04-26 06:35:00|44945.7|44925.7|44933.2|44913.2|44975.7|44955.7|44925.7|44905.7|124
1650955200000|2022-04-26 06:40:00|44935.7|44915.7|44958.3|44938.3|44968.2|44948.2|44918.2|44898.2|174
1650955500000|2022-04-26 06:45:00|44960.7|44940.7|44960.8|44940.8|44975.7|44955.7|44950.8|44930.8|34
1650955800000|2022-04-26 06:50:00|44958.3|44938.3|44948.3|44928.3|44980.8|44960.8|44940.8|44920.8|111
1650956100000|2022-04-26 06:55:00|44948.2|44928.2|44928.3|44908.3|44955.8|44935.8|44905.8|44885.8|150
1650956400000|2022-04-26 07:00:00|44920.8|44900.8|44915.8|44895.8|44960.8|44940.8|44878.3|44858.3|154
1650956700000|2022-04-26 07:05:00|44913.3|44893.3|44900.8|44880.8|44913.3|44893.3|44873.3|44853.3|159
1650957000000|2022-04-26 07:10:00|44903.3|44883.3|44795.8|44775.8|44905.8|44885.8|44795.8|44775.8|175
1650957300000|2022-04-26 07:15:00|44793.3|44773.3|44783.3|44763.3|44813.3|44793.3|44778.3|44758.3|134
1650957600000|2022-04-26 07:20:00|44785.8|44765.8|44735.9|44715.9|44785.8|44765.8|44683.3|44663.3|347
1650957900000|2022-04-26 07:25:00|44738.4|44718.4|44683.3|44663.3|44740.9|44720.9|44683.3|44663.3|62
1650958200000|2022-04-26 07:30:00|44678.3|44658.3|44783.4|44763.4|44793.4|44773.4|44650.9|44630.9|209
1650958500000|2022-04-26 07:35:00|44780.9|44760.9|44730.9|44710.9|44783.4|44763.4|44730.8|44710.8|90
1650958800000|2022-04-26 07:40:00|44723.3|44703.3|44675.9|44655.9|44728.4|44708.4|44670.9|44650.9|88
1650959100000|2022-04-26 07:45:00|44670.9|44650.9|44695.9|44675.9|44700.9|44680.9|44658.4|44638.4|106
1650959400000|2022-04-26 07:50:00|44693.4|44673.4|44705.9|44685.9|44743.4|44723.4|44693.4|44673.4|91
1650959700000|2022-04-26 07:55:00|44703.4|44683.4|44650.9|44630.9|44710.9|44690.9|44650.9|44630.9|89
1650960000000|2022-04-26 08:00:00|44645.9|44625.9|44683.4|44663.4|44728.4|44708.4|44638.4|44618.4|111
1650960300000|2022-04-26 08:05:00|44680.9|44660.9|44763.4|44743.4|44765.9|44745.9|44675.9|44655.9|133
1650960600000|2022-04-26 08:10:00|44765.9|44745.9|44873.4|44853.4|44873.4|44853.4|44760.9|44740.9|167
1650960900000|2022-04-26 08:15:00|44875.9|44855.9|44863.4|44843.4|44900.9|44880.9|44853.4|44833.4|106
1650961200000|2022-04-26 08:20:00|44858.4|44838.4|44890.9|44870.9|44905.9|44885.9|44853.4|44833.4|220
1650961500000|2022-04-26 08:25:00|44885.9|44865.9|44890.9|44870.9|44903.4|44883.4|44858.4|44838.4|72
1650961800000|2022-04-26 08:30:00|44893.4|44873.4|44910.9|44890.9|44945.9|44925.9|44893.4|44873.4|178
1650962100000|2022-04-26 08:35:00|44913.4|44893.4|44900.9|44880.9|44920.9|44900.9|44875.9|44855.9|65
1650962400000|2022-04-26 08:40:00|44898.4|44878.4|44888.4|44868.4|44900.9|44880.9|44875.9|44855.9|62
1650962700000|2022-04-26 08:45:00|44885.9|44865.9|44890.9|44870.9|44895.9|44875.9|44860.9|44840.9|47
1650963000000|2022-04-26 08:50:00|44893.4|44873.4|44876|44856|44898.4|44878.4|44875.9|44855.9|35
1650963300000|2022-04-26 08:55:00|44875.9|44855.9|44858.4|44838.4|44878.4|44858.4|44826|44806|98
1650963600000|2022-04-26 09:00:00|44863.4|44843.4|44868.4|44848.4|44880.9|44860.9|44843.4|44823.4|99
1650963900000|2022-04-26 09:05:00|44865.9|44845.9|44893.4|44873.4|44908.4|44888.4|44858.4|44838.4|134
1650964200000|2022-04-26 09:10:00|44890.9|44870.9|44885.9|44865.9|44903.4|44883.4|44861|44841|54
1650964500000|2022-04-26 09:15:00|44883.4|44863.4|44845.9|44825.9|44885.9|44865.9|44838.5|44818.5|43
1650964800000|2022-04-26 09:20:00|44848.4|44828.4|44863.4|44843.4|44863.4|44843.4|44825.9|44805.9|63
1650965100000|2022-04-26 09:25:00|44865.9|44845.9|44900.9|44880.9|44900.9|44880.9|44851|44831|46
1650965400000|2022-04-26 09:30:00|44903.4|44883.4|44956|44936|44960.9|44940.9|44903.4|44883.4|55
1650965700000|2022-04-26 09:35:00|44958.4|44938.4|44921|44901|44963.4|44943.4|44921|44901|61
1650966000000|2022-04-26 09:40:00|44923.5|44903.5|44916|44896|44923.5|44903.5|44893.5|44873.5|71
1650966300000|2022-04-26 09:45:00|44913.5|44893.5|44901|44881|44921|44901|44886|44866|61
1650966600000|2022-04-26 09:50:00|44898.5|44878.5|44896|44876|44911|44891|44891|44871|58
1650966900000|2022-04-26 09:55:00|44893.5|44873.5|44881|44861|44903.5|44883.5|44871|44851|52
1650967200000|2022-04-26 10:00:00|44878.5|44858.5|44931|44911|44931|44911|44871|44851|42
1650967500000|2022-04-26 10:05:00|44928.5|44908.5|44926|44906|44941|44921|44906|44886|22
1650967800000|2022-04-26 10:10:00|44923.5|44903.5|44943.5|44923.5|44946|44926|44908.5|44888.5|52
1650968100000|2022-04-26 10:15:00|44946|44926|44933.6|44913.6|44951|44931|44911.1|44891.1|48
1650968400000|2022-04-26 10:20:00|44926.1|44906.1|44916.1|44896.1|44943.6|44923.6|44898.6|44878.6|183
1650968700000|2022-04-26 10:25:00|44918.6|44898.6|44933.6|44913.6|44938.5|44918.5|44901|44881|50
1650969000000|2022-04-26 10:30:00|44931.1|44911.1|44926.1|44906.1|44958.6|44938.6|44916.1|44896.1|43
1650969300000|2022-04-26 10:35:00|44923.6|44903.6|44963.6|44943.6|44968.6|44948.6|44916.1|44896.1|121
1650969600000|2022-04-26 10:40:00|44966|44946|44966.1|44946.1|44981.1|44961.1|44961.1|44941.1|89
1650969900000|2022-04-26 10:45:00|44968.5|44948.5|44986.1|44966.1|44986.1|44966.1|44968.5|44948.5|35
1650970200000|2022-04-26 10:50:00|44983.6|44963.6|45086.1|45066.1|45101.1|45081.1|44983.6|44963.6|206
1650970500000|2022-04-26 10:55:00|45088.6|45068.6|45061.1|45041.1|45131.1|45111.1|45061.1|45041.1|99
1650970800000|2022-04-26 11:00:00|45063.6|45043.6|45056.1|45036.1|45136.1|45116.1|45056.1|45036.1|181
1650971100000|2022-04-26 11:05:00|45048.6|45028.6|45036.1|45016.1|45048.6|45028.6|45003.6|44983.6|174
1650971400000|2022-04-26 11:10:00|45033.6|45013.6|45081.1|45061.1|45096.1|45076.1|45033.6|45013.6|73
1650971700000|2022-04-26 11:15:00|45083.6|45063.6|45131.1|45111.1|45143.6|45123.6|45078.6|45058.6|152
1650972000000|2022-04-26 11:20:00|45128.6|45108.6|45108.6|45088.6|45146.1|45126.1|45086.2|45066.2|98
1650972300000|2022-04-26 11:25:00|45106.1|45086.1|45046.2|45026.2|45106.1|45086.1|45036.2|45016.2|114
1650972600000|2022-04-26 11:30:00|45048.6|45028.6|45051.2|45031.2|45078.7|45058.7|45028.7|45008.7|182
1650972900000|2022-04-26 11:35:00|45048.7|45028.7|45056.2|45036.2|45111.2|45091.2|45048.7|45028.7|161
1650973200000|2022-04-26 11:40:00|45058.7|45038.7|45036.1|45016.1|45066.1|45046.1|45016.2|44996.2|51
1650973500000|2022-04-26 11:45:00|45033.7|45013.7|45076.1|45056.1|45076.1|45056.1|45031.2|45011.2|56
1650973800000|2022-04-26 11:50:00|45073.6|45053.6|45023.7|45003.7|45078.6|45058.6|45023.7|45003.7|112
1650974100000|2022-04-26 11:55:00|45021.2|45001.2|44966.1|44946.1|45028.6|45008.6|44956.1|44936.1|136
1650974400000|2022-04-26 12:00:00|44963.6|44943.6|44911.1|44891.1|44973.6|44953.6|44896.1|44876.1|148
1650974700000|2022-04-26 12:05:00|44916.1|44896.1|44916.1|44896.1|44928.6|44908.6|44908.6|44888.6|77
1650975000000|2022-04-26 12:10:00|44913.7|44893.7|44976.1|44956.1|44978.6|44958.6|44886.2|44866.2|312
1650975300000|2022-04-26 12:15:00|44973.6|44953.6|44938.6|44918.6|44978.6|44958.6|44938.6|44918.6|282
1650975600000|2022-04-26 12:20:00|44936.1|44916.1|44848.6|44828.6|44938.6|44918.6|44836.1|44816.1|267
1650975900000|2022-04-26 12:25:00|44846.1|44826.1|44811.2|44791.2|44846.1|44826.1|44803.7|44783.7|268
1650976200000|2022-04-26 12:30:00|44808.7|44788.7|44808.7|44788.7|44828.6|44808.6|44801.2|44781.2|146
1650976500000|2022-04-26 12:35:00|44806.2|44786.2|44836.2|44816.2|44841.2|44821.2|44796.2|44776.2|185
1650976800000|2022-04-26 12:40:00|44833.7|44813.7|44803.7|44783.7|44836.2|44816.2|44776.2|44756.2|323
1650977100000|2022-04-26 12:45:00|44806.2|44786.2|44738.7|44718.7|44806.2|44786.2|44736.2|44716.2|275
1650977400000|2022-04-26 12:50:00|44738.6|44718.6|44723.7|44703.7|44738.7|44718.7|44696.2|44676.2|465
1650977700000|2022-04-26 12:55:00|44721.2|44701.2|44701.2|44681.2|44721.2|44701.2|44653.7|44633.7|515
1650978000000|2022-04-26 13:00:00|44703.7|44683.7|44806.2|44786.2|44843.7|44823.7|44696.2|44676.2|681
1650978300000|2022-04-26 13:05:00|44803.8|44783.8|44891.2|44871.2|44896.2|44876.2|44776.2|44756.2|387
1650978600000|2022-04-26 13:10:00|44893.7|44873.7|44958.7|44938.7|44973.7|44953.7|44883.7|44863.7|501
1650978900000|2022-04-26 13:15:00|44953.7|44933.7|44878.7|44858.7|44976.2|44956.2|44856.2|44836.2|326
1650979200000|2022-04-26 13:20:00|44876.3|44856.3|44871.2|44851.2|44888.7|44868.7|44833.7|44813.7|242
1650979500000|2022-04-26 13:25:00|44866.3|44846.3|44831.3|44811.3|44866.3|44846.3|44803.8|44783.8|208
1650979800000|2022-04-26 13:30:00|44828.8|44808.8|44831.3|44811.3|44891.2|44871.2|44808.8|44788.8|348
1650980100000|2022-04-26 13:35:00|44828.8|44808.8|44888.7|44868.7|44891.2|44871.2|44818.8|44798.8|535
1650980400000|2022-04-26 13:40:00|44891.2|44871.2|44821.2|44801.2|44893.7|44873.7|44821.2|44801.2|245
1650980700000|2022-04-26 13:45:00|44823.7|44803.7|44763.7|44743.7|44823.7|44803.7|44751.3|44731.3|851
1650981000000|2022-04-26 13:50:00|44761.2|44741.2|44743.7|44723.7|44778.7|44758.7|44708.8|44688.8|339
1650981300000|2022-04-26 13:55:00|44738.8|44718.8|44713.7|44693.7|44756.1|44736.1|44713.7|44693.7|231
1650981600000|2022-04-26 14:00:00|44708.7|44688.7|44688.8|44668.8|44726.2|44706.2|44656.3|44636.3|318
1650981900000|2022-04-26 14:05:00|44686.3|44666.3|44706.3|44686.3|44721.3|44701.3|44671.3|44651.3|258
1650982200000|2022-04-26 14:10:00|44703.8|44683.8|44678.8|44658.8|44718.7|44698.7|44676.2|44656.2|328
1650982500000|2022-04-26 14:15:00|44676.3|44656.3|44613.8|44593.8|44686.2|44666.2|44606.3|44586.3|702
1650982800000|2022-04-26 14:20:00|44611.3|44591.3|44611.2|44591.2|44621.2|44601.2|44566.3|44546.3|466
1650983100000|2022-04-26 14:25:00|44613.7|44593.7|44548.8|44528.8|44613.8|44593.8|44533.8|44513.8|543
1650983400000|2022-04-26 14:30:00|44548.9|44528.9|44513.8|44493.8|44566.4|44546.4|44501.4|44481.4|584
1650983700000|2022-04-26 14:35:00|44511.3|44491.3|44601.3|44581.3|44608.8|44588.8|44483.9|44463.9|621
1650984000000|2022-04-26 14:40:00|44598.8|44578.8|44636.3|44616.3|44636.4|44616.4|44581.4|44561.4|246
1650984300000|2022-04-26 14:45:00|44633.8|44613.8|44723.8|44703.8|44738.8|44718.8|44631.4|44611.4|514
1650984600000|2022-04-26 14:50:00|44721.3|44701.3|44748.8|44728.8|44751.3|44731.3|44688.8|44668.8|369
1650984900000|2022-04-26 14:55:00|44751.3|44731.3|44738.8|44718.8|44808.8|44788.8|44728.8|44708.8|446
1650985200000|2022-04-26 15:00:00|44736.3|44716.3|44778.7|44758.7|44808.8|44788.8|44736.3|44716.3|362
1650985500000|2022-04-26 15:05:00|44776.2|44756.2|44851.3|44831.3|44861.3|44841.3|44743.8|44723.8|302
1650985800000|2022-04-26 15:10:00|44853.8|44833.8|44791.3|44771.3|44863.8|44843.8|44786.3|44766.3|224
1650986100000|2022-04-26 15:15:00|44788.8|44768.8|44771.3|44751.3|44791.3|44771.3|44763.8|44743.8|231
1650986400000|2022-04-26 15:20:00|44773.8|44753.8|44768.8|44748.8|44818.8|44798.8|44766.3|44746.3|201
1650986700000|2022-04-26 15:25:00|44766.3|44746.3|44726.4|44706.4|44768.8|44748.8|44723.9|44703.9|201
1650987000000|2022-04-26 15:30:00|44723.9|44703.9|44793.8|44773.8|44796.3|44776.3|44676.4|44656.4|326
1650987300000|2022-04-26 15:35:00|44798.8|44778.8|44793.8|44773.8|44803.8|44783.8|44758.8|44738.8|220
1650987600000|2022-04-26 15:40:00|44796.3|44776.3|44831.3|44811.3|44831.3|44811.3|44746.4|44726.4|419
1650987900000|2022-04-26 15:45:00|44833.8|44813.8|44718.8|44698.8|44856.3|44836.3|44696.4|44676.4|276
1650988200000|2022-04-26 15:50:00|44716.3|44696.3|44753.8|44733.8|44771.3|44751.3|44716.3|44696.3|166
1650988500000|2022-04-26 15:55:00|44751.3|44731.3|44676.4|44656.4|44751.3|44731.3|44676.4|44656.4|167
1650988800000|2022-04-26 16:00:00|44678.8|44658.8|44676.4|44656.4|44703.9|44683.9|44671.4|44651.4|204
1650989100000|2022-04-26 16:05:00|44678.9|44658.9|44703.9|44683.9|44708.9|44688.9|44661.4|44641.4|246
1650989400000|2022-04-26 16:10:00|44706.4|44686.4|44706.4|44686.4|44723.8|44703.8|44693.9|44673.9|246
1650989700000|2022-04-26 16:15:00|44708.9|44688.9|44698.8|44678.8|44708.9|44688.9|44686.3|44666.3|242
1650990000000|2022-04-26 16:20:00|44701.3|44681.3|44741.3|44721.3|44778.8|44758.8|44701.3|44681.3|192
1650990300000|2022-04-26 16:25:00|44738.9|44718.9|44711.2|44691.2|44748.7|44728.7|44708.8|44688.8|161
1650990600000|2022-04-26 16:30:00|44711.3|44691.3|44683.8|44663.8|44711.3|44691.3|44683.8|44663.8|212
1650990900000|2022-04-26 16:35:00|44686.3|44666.3|44661.3|44641.3|44688.8|44668.8|44658.8|44638.8|219
1650991200000|2022-04-26 16:40:00|44663.8|44643.8|44691.3|44671.3|44698.8|44678.8|44641.3|44621.3|445
1650991500000|2022-04-26 16:45:00|44693.7|44673.7|44676.3|44656.3|44718.7|44698.7|44673.8|44653.8|625
1650991800000|2022-04-26 16:50:00|44678.7|44658.7|44653.8|44633.8|44683.7|44663.7|44651.3|44631.3|925
1650992100000|2022-04-26 16:55:00|44656.3|44636.3|44634.1|44614.1|44676.2|44656.2|44626.6|44606.6|1925
1650992400000|2022-04-26 17:00:00|44636.5|44616.5|44626.6|44606.6|44696.6|44676.6|44619.1|44599.1|226
1650992700000|2022-04-26 17:05:00|44629.1|44609.1|44619.1|44599.1|44649.1|44629.1|44614.2|44594.2|219
1650993000000|2022-04-26 17:10:00|44621.6|44601.6|44574.1|44554.1|44621.6|44601.6|44574.1|44554.1|522
1650993300000|2022-04-26 17:15:00|44576.5|44556.5|44551.6|44531.6|44581.6|44561.6|44549.1|44529.1|454
1650993600000|2022-04-26 17:20:00|44546.6|44526.6|44556.6|44536.6|44566.6|44546.6|44546.6|44526.6|366
1650993900000|2022-04-26 17:25:00|44559.1|44539.1|44559.1|44539.1|44579|44559|44554.1|44534.1|291
1650994200000|2022-04-26 17:30:00|44556.6|44536.6|44501.7|44481.7|44556.6|44536.6|44499.1|44479.1|207
1650994500000|2022-04-26 17:35:00|44501.6|44481.6|44526.7|44506.7|44556.6|44536.6|44489.1|44469.1|418
1650994800000|2022-04-26 17:40:00|44524.2|44504.2|44559.2|44539.2|44571.6|44551.6|44521.7|44501.7|70
1650995100000|2022-04-26 17:45:00|44566.7|44546.7|44554.1|44534.1|44579.1|44559.1|44539.1|44519.1|93
1650995400000|2022-04-26 17:50:00|44556.6|44536.6|44519.2|44499.2|44559.1|44539.1|44519.2|44499.2|69
1650995700000|2022-04-26 17:55:00|44521.7|44501.7|44526.7|44506.7|44534.2|44514.2|44506.7|44486.7|80
1650996000000|2022-04-26 18:00:00|44526.6|44506.6|44509.2|44489.2|44529.1|44509.1|44469.2|44449.2|157
1650996300000|2022-04-26 18:05:00|44506.7|44486.7|44524.2|44504.2|44536.6|44516.6|44496.8|44476.8|58
1650996600000|2022-04-26 18:10:00|44521.7|44501.7|44561.7|44541.7|44564.2|44544.2|44519.3|44499.3|21
1650996900000|2022-04-26 18:15:00|44564.2|44544.2|44549.2|44529.2|44586.7|44566.7|44536.8|44516.8|35
1650997200000|2022-04-26 18:20:00|44546.8|44526.8|44556.7|44536.7|44559.2|44539.2|44546.7|44526.7|69
1650997500000|2022-04-26 18:25:00|44554.3|44534.3|44556.7|44536.7|44559.2|44539.2|44541.7|44521.7|74
1650997800000|2022-04-26 18:30:00|44554.2|44534.2|44514.2|44494.2|44556.7|44536.7|44489.3|44469.3|48
1650998100000|2022-04-26 18:35:00|44516.7|44496.7|44544.3|44524.3|44544.3|44524.3|44514.2|44494.2|21
1650998400000|2022-04-26 18:40:00|44546.8|44526.8|44521.8|44501.8|44551.8|44531.8|44509.3|44489.3|51
1650998700000|2022-04-26 18:45:00|44519.3|44499.3|44501.7|44481.7|44524.2|44504.2|44484.3|44464.3|41
1650999000000|2022-04-26 18:50:00|44499.3|44479.3|44514.3|44494.3|44516.8|44496.8|44496.8|44476.8|14
1650999300000|2022-04-26 18:55:00|44516.7|44496.7|44506.8|44486.8|44536.8|44516.8|44499.3|44479.3|28
1650999600000|2022-04-26 19:00:00|44509.3|44489.3|44521.8|44501.8|44556.8|44536.8|44509.3|44489.3|26
1650999900000|2022-04-26 19:05:00|44519.3|44499.3|44479.4|44459.4|44521.8|44501.8|44479.4|44459.4|36
1651000200000|2022-04-26 19:10:00|44481.8|44461.8|44456.7|44436.7|44494.2|44474.2|44456.7|44436.7|73
1651000500000|2022-04-26 19:15:00|44459.2|44439.2|44431.7|44411.7|44461.7|44441.7|44416.7|44396.7|107
1651000800000|2022-04-26 19:20:00|44434.2|44414.2|44449.3|44429.3|44456.8|44436.8|44424.2|44404.2|31
1651001100000|2022-04-26 19:25:00|44449.2|44429.2|44441.8|44421.8|44451.8|44431.8|44434.3|44414.3|15
1651001400000|2022-04-26 19:30:00|44439.3|44419.3|44416.8|44396.8|44441.8|44421.8|44409.3|44389.3|70
1651001700000|2022-04-26 19:35:00|44416.7|44396.7|44479.3|44459.3|44479.3|44459.3|44416.7|44396.7|28
1651002000000|2022-04-26 19:40:00|44481.7|44461.7|44474.3|44454.3|44494.3|44474.3|44451.7|44431.7|30
1651002300000|2022-04-26 19:45:00|44476.7|44456.7|44446.8|44426.8|44499.2|44479.2|44446.8|44426.8|39
1651002600000|2022-04-26 19:50:00|44444.3|44424.3|44461.8|44441.8|44481.7|44461.7|44439.3|44419.3|28
1651002900000|2022-04-26 19:55:00|44456.8|44436.8|44449.3|44429.3|44464.3|44444.3|44439.3|44419.3|36
1651003200000|2022-04-26 20:00:00|44451.8|44431.8|44459.3|44439.3|44491.8|44471.8|44449.3|44429.3|85
1651003500000|2022-04-26 20:05:00|44461.8|44441.8|44404.3|44384.3|44461.8|44441.8|44404.3|44384.3|59
1651003800000|2022-04-26 20:10:00|44401.8|44381.8|44421.8|44401.8|44429.3|44409.3|44396.8|44376.8|33
1651004100000|2022-04-26 20:15:00|44419.4|44399.4|44374.4|44354.4|44424.3|44404.3|44374.4|44354.4|74
1651004400000|2022-04-26 20:20:00|44376.9|44356.9|44369.4|44349.4|44376.9|44356.9|44344.4|44324.4|73
1651004700000|2022-04-26 20:25:00|44371.9|44351.9|44364.4|44344.4|44371.9|44351.9|44346.9|44326.9|122
1651005000000|2022-04-26 20:30:00|44369.4|44349.4|44339.5|44319.5|44394.4|44374.4|44274.5|44254.5|118
1651005300000|2022-04-26 20:35:00|44337|44317|44104.4|44084.4|44337|44317|44104.4|44084.4|224
1651005600000|2022-04-26 20:40:00|44102|44082|44154.4|44134.4|44174.4|44154.4|44101.9|44081.9|74
1651005900000|2022-04-26 20:45:00|44167|44147|44179.6|44159.6|44241.9|44221.9|44137|44117|158
1651006200000|2022-04-26 20:50:00|44169.7|44149.7|44102|44082|44169.7|44149.7|44099.5|44079.5|144
1651006500000|2022-04-26 20:55:00|44104.5|44084.5|44166.9|44146.9|44214.4|44194.4|44099.5|44079.5|85
1651010400000|2022-04-26 22:00:00|44208.7|44188.7|44287.1|44267.1|44329.6|44309.6|44175.1|44155.1|158
1651010700000|2022-04-26 22:05:00|44284.6|44264.6|44297.1|44277.1|44299.6|44279.6|44269.6|44249.6|64
1651011000000|2022-04-26 22:10:00|44294.6|44274.6|44322.1|44302.1|44327.1|44307.1|44289.6|44269.6|104
1651011300000|2022-04-26 22:15:00|44329.6|44309.6|44302.1|44282.1|44329.6|44309.6|44302.1|44282.1|13
1651011600000|2022-04-26 22:20:00|44304.6|44284.6|44309.6|44289.6|44309.6|44289.6|44297.1|44277.1|29
1651011900000|2022-04-26 22:25:00|44307.1|44287.1|44354.6|44334.6|44354.6|44334.6|44307.1|44287.1|52
1651012200000|2022-04-26 22:30:00|44357.1|44337.1|44334.6|44314.6|44359.6|44339.6|44334.6|44314.6|19
1651012500000|2022-04-26 22:35:00|44329.7|44309.7|44319.7|44299.7|44332.2|44312.2|44307.1|44287.1|33
1651012800000|2022-04-26 22:40:00|44317.2|44297.2|44272.2|44252.2|44324.6|44304.6|44272.2|44252.2|31
1651013100000|2022-04-26 22:45:00|44274.7|44254.7|44277.2|44257.2|44287.2|44267.2|44274.7|44254.7|39
1651013400000|2022-04-26 22:50:00|44272.2|44252.2|44272.2|44252.2|44284.7|44264.7|44272.2|44252.2|18
1651013700000|2022-04-26 22:55:00|44274.6|44254.6|44287.2|44267.2|44294.7|44274.7|44274.6|44254.6|27
1651014000000|2022-04-26 23:00:00|44289.7|44269.7|44297.2|44277.2|44299.7|44279.7|44284.7|44264.7|14
1651014300000|2022-04-26 23:05:00|44302.2|44282.2|44307.2|44287.2|44309.7|44289.7|44302.2|44282.2|25
1651014600000|2022-04-26 23:10:00|44302.3|44282.3|44322.2|44302.2|44327.2|44307.2|44292.2|44272.2|35
1651014900000|2022-04-26 23:15:00|44319.7|44299.7|44294.7|44274.7|44319.7|44299.7|44292.2|44272.2|15
1651015200000|2022-04-26 23:20:00|44297.2|44277.2|44314.7|44294.7|44314.7|44294.7|44297.2|44277.2|10
1651015500000|2022-04-26 23:25:00|44317.2|44297.2|44359.7|44339.7|44364.4|44344.4|44312.2|44292.2|55
1651015800000|2022-04-26 23:30:00|44357.2|44337.2|44399.7|44379.7|44404.7|44384.7|44357.2|44337.2|39
1651016100000|2022-04-26 23:35:00|44397.3|44377.3|44402.2|44382.2|44412.2|44392.2|44387.2|44367.2|31
1651016400000|2022-04-26 23:40:00|44404.7|44384.7|44402.3|44382.3|44407.3|44387.3|44384.7|44364.7|28
1651016700000|2022-04-26 23:45:00|44404.8|44384.8|44414.7|44394.7|44414.7|44394.7|44402.3|44382.3|13
1651017000000|2022-04-26 23:50:00|44412.3|44392.3|44442.3|44422.3|44444.8|44424.8|44412.3|44392.3|54
1651017300000|2022-04-26 23:55:00|44444.7|44424.7|44454.8|44434.8|44464.7|44444.7|44442.3|44422.3|31
1651017600000|2022-04-27 00:00:00|44457.3|44437.3|44499.8|44479.8|44504.7|44484.7|44457.3|44437.3|176
1651017900000|2022-04-27 00:05:00|44502.2|44482.2|44517.3|44497.3|44527.4|44507.4|44494.9|44474.9|78
1651018200000|2022-04-27 00:10:00|44512.4|44492.4|44499.9|44479.9|44517.4|44497.4|44492.4|44472.4|86
1651018500000|2022-04-27 00:15:00|44502.4|44482.4|44444.9|44424.9|44507.4|44487.4|44444.9|44424.9|75
1651018800000|2022-04-27 00:20:00|44444.8|44424.8|44447.4|44427.4|44469.9|44449.9|44439.9|44419.9|89
1651019100000|2022-04-27 00:25:00|44444.9|44424.9|44494.9|44474.9|44494.9|44474.9|44444.9|44424.9|75
1651019400000|2022-04-27 00:30:00|44492.4|44472.4|44457.4|44437.4|44494.9|44474.9|44455|44435|29
1651019700000|2022-04-27 00:35:00|44459.9|44439.9|44449.9|44429.9|44460|44440|44447.4|44427.4|33
1651020000000|2022-04-27 00:40:00|44452.4|44432.4|44432.4|44412.4|44454.9|44434.9|44429.9|44409.9|48
1651020300000|2022-04-27 00:45:00|44429.9|44409.9|44447.4|44427.4|44469.9|44449.9|44427.4|44407.4|75
1651020600000|2022-04-27 00:50:00|44447.5|44427.5|44452.4|44432.4|44457.4|44437.4|44444.9|44424.9|27
1651020900000|2022-04-27 00:55:00|44450|44430|44502.5|44482.5|44502.5|44482.5|44450|44430|77
1651021200000|2022-04-27 01:00:00|44500|44480|44607.5|44587.5|44617.4|44597.4|44492.5|44472.5|438
1651021500000|2022-04-27 01:05:00|44607.4|44587.4|44634.9|44614.9|44647.4|44627.4|44605|44585|176
1651021800000|2022-04-27 01:10:00|44637.4|44617.4|44654.9|44634.9|44662.4|44642.4|44629.9|44609.9|272
1651022100000|2022-04-27 01:15:00|44650|44630|44662.4|44642.4|44692.5|44672.5|44642.5|44622.5|154
1651022400000|2022-04-27 01:20:00|44667.3|44647.3|44692.4|44672.4|44710|44690|44662.4|44642.4|146
1651022700000|2022-04-27 01:25:00|44694.9|44674.9|44685|44665|44709.8|44689.8|44682.5|44662.5|99
1651023000000|2022-04-27 01:30:00|44682.5|44662.5|44697.5|44677.5|44719.9|44699.9|44680|44660|134
1651023300000|2022-04-27 01:35:00|44695|44675|44752.5|44732.5|44762.5|44742.5|44647.6|44627.6|158
1651023600000|2022-04-27 01:40:00|44750|44730|44767.4|44747.4|44787.5|44767.5|44745.1|44725.1|114
1651023900000|2022-04-27 01:45:00|44770|44750|44802.6|44782.6|44830|44810|44722.5|44702.5|139
1651024200000|2022-04-27 01:50:00|44802.5|44782.5|44807.5|44787.5|44827.5|44807.5|44775|44755|170
1651024500000|2022-04-27 01:55:00|44802.6|44782.6|44787.5|44767.5|44812.5|44792.5|44785|44765|91
1651024800000|2022-04-27 02:00:00|44785|44765|44750.1|44730.1|44787.5|44767.5|44750.1|44730.1|85
1651025100000|2022-04-27 02:05:00|44752.6|44732.6|44725.1|44705.1|44770.1|44750.1|44717.6|44697.6|172
1651025400000|2022-04-27 02:10:00|44722.7|44702.7|44737.5|44717.5|44747.6|44727.6|44712.7|44692.7|85
1651025700000|2022-04-27 02:15:00|44740|44720|44697.6|44677.6|44740|44720|44677.6|44657.6|96
1651026000000|2022-04-27 02:20:00|44695.2|44675.2|44670.2|44650.2|44697.6|44677.6|44660.1|44640.1|74
1651026300000|2022-04-27 02:25:00|44667.7|44647.7|44652.6|44632.6|44667.7|44647.7|44647.7|44627.7|95
1651026600000|2022-04-27 02:30:00|44655.1|44635.1|44612.8|44592.8|44690.1|44670.1|44610.3|44590.3|183
1651026900000|2022-04-27 02:35:00|44610.4|44590.4|44665.2|44645.2|44675.2|44655.2|44600.2|44580.2|142
1651027200000|2022-04-27 02:40:00|44662.7|44642.7|44682.7|44662.7|44700.2|44680.2|44652.7|44632.7|109
1651027500000|2022-04-27 02:45:00|44680.3|44660.3|44642.7|44622.7|44682.7|44662.7|44627.7|44607.7|108
1651027800000|2022-04-27 02:50:00|44650.2|44630.2|44652.8|44632.8|44685.2|44665.2|44632.7|44612.7|141
1651028100000|2022-04-27 02:55:00|44655.2|44635.2|44662.7|44642.7|44665.2|44645.2|44645.2|44625.2|117
1651028400000|2022-04-27 03:00:00|44660.2|44640.2|44635.2|44615.2|44665.2|44645.2|44635.2|44615.2|142
1651028700000|2022-04-27 03:05:00|44632.7|44612.7|44627.7|44607.7|44635.1|44615.1|44582.7|44562.7|185
1651029000000|2022-04-27 03:10:00|44625.2|44605.2|44647.7|44627.7|44677.7|44657.7|44617.7|44597.7|104
1651029300000|2022-04-27 03:15:00|44645.3|44625.3|44622.7|44602.7|44657.6|44637.6|44607.8|44587.8|85
1651029600000|2022-04-27 03:20:00|44625.2|44605.2|44600.3|44580.3|44652.7|44632.7|44577.8|44557.8|175
1651029900000|2022-04-27 03:25:00|44602.8|44582.8|44597.8|44577.8|44617.7|44597.7|44565.4|44545.4|97
1651030200000|2022-04-27 03:30:00|44600.3|44580.3|44612.8|44592.8|44627.7|44607.7|44580.4|44560.4|39
1651030500000|2022-04-27 03:35:00|44610.3|44590.3|44592.8|44572.8|44610.3|44590.3|44575.3|44555.3|36
1651030800000|2022-04-27 03:40:00|44590.3|44570.3|44542.9|44522.9|44590.3|44570.3|44540.4|44520.4|38
1651031100000|2022-04-27 03:45:00|44545.3|44525.3|44497.8|44477.8|44555.3|44535.3|44497.8|44477.8|97
1651031400000|2022-04-27 03:50:00|44490.4|44470.4|44422.9|44402.9|44497.8|44477.8|44417.9|44397.9|184
1651031700000|2022-04-27 03:55:00|44420.4|44400.4|44432.9|44412.9|44442.9|44422.9|44420.4|44400.4|89
1651032000000|2022-04-27 04:00:00|44430.4|44410.4|44430.4|44410.4|44432.9|44412.9|44403|44383|152
1651032300000|2022-04-27 04:05:00|44432.8|44412.8|44430.3|44410.3|44457.9|44437.9|44427.8|44407.8|66
1651032600000|2022-04-27 04:10:00|44425.4|44405.4|44412.9|44392.9|44437.9|44417.9|44403|44383|58
1651032900000|2022-04-27 04:15:00|44410.5|44390.5|44390.4|44370.4|44412.9|44392.9|44378|44358|57
1651033200000|2022-04-27 04:20:00|44392.9|44372.9|44427.9|44407.9|44430.4|44410.4|44387.9|44367.9|39
1651033500000|2022-04-27 04:25:00|44430.4|44410.4|44393|44373|44435.4|44415.4|44393|44373|116
1651033800000|2022-04-27 04:30:00|44395.5|44375.5|44375.4|44355.4|44395.5|44375.5|44370.5|44350.5|159
1651034100000|2022-04-27 04:35:00|44373|44353|44348|44328|44377.9|44357.9|44340.5|44320.5|136
1651034400000|2022-04-27 04:40:00|44350.4|44330.4|44368|44348|44375.5|44355.5|44335.4|44315.4|143
1651034700000|2022-04-27 04:45:00|44365.5|44345.5|44350.5|44330.5|44370.5|44350.5|44345.5|44325.5|71
1651035000000|2022-04-27 04:50:00|44353|44333|44378|44358|44380.5|44360.5|44350.5|44330.5|60
1651035300000|2022-04-27 04:55:00|44373|44353|44418|44398|44420.5|44400.5|44355.5|44335.5|71
1651035600000|2022-04-27 05:00:00|44417.9|44397.9|44413|44393|44433|44413|44410.5|44390.5|103
1651035900000|2022-04-27 05:05:00|44415.4|44395.4|44443|44423|44445.5|44425.5|44413|44393|52
1651036200000|2022-04-27 05:10:00|44445.4|44425.4|44495.6|44475.6|44498|44478|44443|44423|134
1651036500000|2022-04-27 05:15:00|44495.5|44475.5|44493|44473|44498.1|44478.1|44478.1|44458.1|94
1651036800000|2022-04-27 05:20:00|44490.5|44470.5|44498|44478|44523|44503|44483.1|44463.1|67
1651037100000|2022-04-27 05:25:00|44495.5|44475.5|44543|44523|44543|44523|44490.5|44470.5|90
1651037400000|2022-04-27 05:30:00|44545.5|44525.5|44618|44598|44670.5|44650.5|44543|44523|481
1651037700000|2022-04-27 05:35:00|44620.5|44600.5|44608|44588|44670.5|44650.5|44598|44578|145
1651038000000|2022-04-27 05:40:00|44605.5|44585.5|44673|44653|44675.4|44655.4|44603|44583|108
1651038300000|2022-04-27 05:45:00|44670.6|44650.6|44658|44638|44678|44658|44650.6|44630.6|84
1651038600000|2022-04-27 05:50:00|44660.4|44640.4|44703|44683|44703|44683|44658|44638|92
1651038900000|2022-04-27 05:55:00|44700.6|44680.6|44738|44718|44750.4|44730.4|44700.5|44680.5|205
1651039200000|2022-04-27 06:00:00|44735.5|44715.5|44735.5|44715.5|44745.5|44725.5|44725.5|44705.5|125
1651039500000|2022-04-27 06:05:00|44733|44713|44760.6|44740.6|44773.1|44753.1|44730.5|44710.5|124
1651039800000|2022-04-27 06:10:00|44758.1|44738.1|44740.7|44720.7|44768.1|44748.1|44723.1|44703.1|88
1651040100000|2022-04-27 06:15:00|44740.6|44720.6|44778.1|44758.1|44778.1|44758.1|44735.6|44715.6|104
1651040400000|2022-04-27 06:20:00|44780.6|44760.6|44843|44823|44850.5|44830.5|44773.1|44753.1|120
1651040700000|2022-04-27 06:25:00|44845.5|44825.5|44868.1|44848.1|44890.5|44870.5|44843|44823|119
1651041000000|2022-04-27 06:30:00|44868|44848|44820.6|44800.6|44873|44853|44805.5|44785.5|102
1651041300000|2022-04-27 06:35:00|44823.1|44803.1|44805.8|44785.8|44825.6|44805.6|44783.2|44763.2|106
1651041600000|2022-04-27 06:40:00|44808.2|44788.2|44845.7|44825.7|44860.6|44840.6|44803.1|44783.1|216
1651041900000|2022-04-27 06:45:00|44843.2|44823.2|44858.2|44838.2|44860.7|44840.7|44820.7|44800.7|372
1651042200000|2022-04-27 06:50:00|44855.7|44835.7|44868.2|44848.2|44903.2|44883.2|44843.2|44823.2|182
1651042500000|2022-04-27 06:55:00|44865.7|44845.7|44853.1|44833.1|44880.7|44860.7|44850.7|44830.7|266
1651042800000|2022-04-27 07:00:00|44853.2|44833.2|44963.1|44943.1|44993|44973|44848.2|44828.2|309
1651043100000|2022-04-27 07:05:00|44965.5|44945.5|44915.6|44895.6|44988.1|44968.1|44890.6|44870.6|138
1651043400000|2022-04-27 07:10:00|44918.1|44898.1|44940.5|44920.5|44943|44923|44910.6|44890.6|170
1651043700000|2022-04-27 07:15:00|44940.6|44920.6|44875.6|44855.6|44940.6|44920.6|44875.6|44855.6|256
1651044000000|2022-04-27 07:20:00|44873.1|44853.1|44855.7|44835.7|44895.6|44875.6|44853.2|44833.2|220
1651044300000|2022-04-27 07:25:00|44853.2|44833.2|44850.6|44830.6|44875.6|44855.6|44845.8|44825.8|171
1651044600000|2022-04-27 07:30:00|44848.1|44828.1|44880.6|44860.6|44898.1|44878.1|44845.6|44825.6|169
1651044900000|2022-04-27 07:35:00|44883.1|44863.1|44948.1|44928.1|44975.5|44955.5|44883.1|44863.1|171
1651045200000|2022-04-27 07:40:00|44945.6|44925.6|44980.7|44960.7|45003.1|44983.1|44943.1|44923.1|308
1651045500000|2022-04-27 07:45:00|44978.2|44958.2|45013.1|44993.1|45013.1|44993.1|44923.3|44903.3|154
1651045800000|2022-04-27 07:50:00|45038.1|45018.1|44975.7|44955.7|45038.1|45018.1|44975.7|44955.7|95
1651046100000|2022-04-27 07:55:00|44973.3|44953.3|45033.2|45013.2|45040.7|45020.7|44973.2|44953.2|95
1651046400000|2022-04-27 08:00:00|45033.1|45013.1|44853.2|44833.2|45033.1|45013.1|44848.2|44828.2|313
1651046700000|2022-04-27 08:05:00|44850.7|44830.7|44830.7|44810.7|44873.2|44853.2|44828.1|44808.1|200
1651047000000|2022-04-27 08:10:00|44833.1|44813.1|44883.4|44863.4|44895.6|44875.6|44828.2|44808.2|182
1651047300000|2022-04-27 08:15:00|44880.9|44860.9|44895.8|44875.8|44915.6|44895.6|44845.7|44825.7|171
1651047600000|2022-04-27 08:20:00|44893.3|44873.3|44943.2|44923.2|44950.8|44930.8|44878.3|44858.3|210
1651047900000|2022-04-27 08:25:00|44940.8|44920.8|44973.2|44953.2|44978.2|44958.2|44923.3|44903.3|395
1651048200000|2022-04-27 08:30:00|44975.7|44955.7|44923.1|44903.1|45030.7|45010.7|44920.7|44900.7|123
1651048500000|2022-04-27 08:35:00|44923.2|44903.2|44960.6|44940.6|44970.6|44950.6|44920.6|44900.6|393
1651048800000|2022-04-27 08:40:00|44963.1|44943.1|45048.1|45028.1|45065.5|45045.5|44963.1|44943.1|180
1651049100000|2022-04-27 08:45:00|45043.1|45023.1|45023.1|45003.1|45043.1|45023.1|44990.6|44970.6|207
1651049400000|2022-04-27 08:50:00|45025.6|45005.6|45118.2|45098.2|45143.1|45123.1|45018.1|44998.1|203
1651049700000|2022-04-27 08:55:00|45105.6|45085.6|45115.7|45095.7|45123.1|45103.1|45078.1|45058.1|250
1651050000000|2022-04-27 09:00:00|45113.2|45093.2|45083.2|45063.2|45115.7|45095.7|45083.1|45063.1|192
1651050300000|2022-04-27 09:05:00|45080.7|45060.7|45093.2|45073.2|45103.2|45083.2|45065.8|45045.8|371
1651050600000|2022-04-27 09:10:00|45090.7|45070.7|45115.8|45095.8|45143.2|45123.2|45090.7|45070.7|140
1651050900000|2022-04-27 09:15:00|45113.3|45093.3|45023.4|45003.4|45115.7|45095.7|45013.3|44993.3|90
1651051200000|2022-04-27 09:20:00|45013.4|44993.4|44995.8|44975.8|45018.3|44998.3|44993.4|44973.4|134
1651051500000|2022-04-27 09:25:00|44998.3|44978.3|44985.8|44965.8|44998.3|44978.3|44980.8|44960.8|123
1651051800000|2022-04-27 09:30:00|44983.3|44963.3|44950.9|44930.9|45003.3|44983.3|44950.9|44930.9|210
1651052100000|2022-04-27 09:35:00|44950.8|44930.8|44891|44871|44953.3|44933.3|44891|44871|172
1651052400000|2022-04-27 09:40:00|44888.5|44868.5|44898.4|44878.4|44900.9|44880.9|44888.4|44868.4|66
1651052700000|2022-04-27 09:45:00|44895.9|44875.9|44850.8|44830.8|44895.9|44875.9|44843.4|44823.4|145
1651053000000|2022-04-27 09:50:00|44848.4|44828.4|44870.9|44850.9|44871|44851|44818.5|44798.5|129
1651053300000|2022-04-27 09:55:00|44873.4|44853.4|44898.4|44878.4|44903.3|44883.3|44868.4|44848.4|186
1651053600000|2022-04-27 10:00:00|44890.8|44870.8|44908.2|44888.2|44913.2|44893.2|44880.9|44860.9|256
1651053900000|2022-04-27 10:05:00|44905.7|44885.7|44945.6|44925.6|44958.1|44938.1|44898.3|44878.3|198
1651054200000|2022-04-27 10:10:00|44953.1|44933.1|44998.1|44978.1|44998.2|44978.2|44945.6|44925.6|108
1651054500000|2022-04-27 10:15:00|45000.6|44980.6|44995.6|44975.6|45005.6|44985.6|44993.1|44973.1|170
1651054800000|2022-04-27 10:20:00|44993.2|44973.2|45030.6|45010.6|45045.5|45025.5|44993.2|44973.2|206
1651055100000|2022-04-27 10:25:00|45035.5|45015.5|45048|45028|45058|45038|45025.5|45005.5|276
1651055400000|2022-04-27 10:30:00|45045.6|45025.6|45088.1|45068.1|45093.1|45073.1|45035.5|45015.5|142
1651055700000|2022-04-27 10:35:00|45085.6|45065.6|45115.6|45095.6|45123|45103|45080.6|45060.6|310
1651056000000|2022-04-27 10:40:00|45120.6|45100.6|45105.6|45085.6|45128.1|45108.1|45105.6|45085.6|141
1651056300000|2022-04-27 10:45:00|45105.4|45085.4|45080.6|45060.6|45123.1|45103.1|45070.6|45050.6|97
1651056600000|2022-04-27 10:50:00|45078.1|45058.1|45097.9|45077.9|45097.9|45077.9|45063.1|45043.1|207
1651056900000|2022-04-27 10:55:00|45098|45078|45065.6|45045.6|45100.6|45080.6|45060.6|45040.6|67
1651057200000|2022-04-27 11:00:00|45063.1|45043.1|45060.6|45040.6|45080.6|45060.6|45055.6|45035.6|131
1651057500000|2022-04-27 11:05:00|45058.1|45038.1|45060.6|45040.6|45060.6|45040.6|45053.1|45033.1|106
1651057800000|2022-04-27 11:10:00|45058.1|45038.1|45088.1|45068.1|45088.1|45068.1|45055.6|45035.6|74
1651058100000|2022-04-27 11:15:00|45073.1|45053.1|45078.1|45058.1|45113.1|45093.1|45053.2|45033.2|107
1651058400000|2022-04-27 11:20:00|45075.7|45055.7|45063.1|45043.1|45088.1|45068.1|45060.6|45040.6|98
1651058700000|2022-04-27 11:25:00|45060.6|45040.6|45040.6|45020.6|45063.1|45043.1|45018.1|44998.1|153
1651059000000|2022-04-27 11:30:00|45038.1|45018.1|44980.6|44960.6|45038.1|45018.1|44943.1|44923.1|270
1651059300000|2022-04-27 11:35:00|44978.2|44958.2|44925.5|44905.5|44978.2|44958.2|44925.5|44905.5|275
1651059600000|2022-04-27 11:40:00|44928|44908|44955.6|44935.6|44973|44953|44923|44903|148
1651059900000|2022-04-27 11:45:00|44958|44938|44910.5|44890.5|44960.5|44940.5|44895.7|44875.7|170
1651060200000|2022-04-27 11:50:00|44908|44888|44877.9|44857.9|44908|44888|44843|44823|298
1651060500000|2022-04-27 11:55:00|44875.5|44855.5|44823.1|44803.1|44875.5|44855.5|44818.1|44798.1|269
1651060800000|2022-04-27 12:00:00|44823|44803|44852.8|44832.8|44857.9|44837.9|44815.5|44795.5|242
1651061100000|2022-04-27 12:05:00|44855.2|44835.2|44865.4|44845.4|44867.9|44847.9|44845.4|44825.4|450
1651061400000|2022-04-27 12:10:00|44862.9|44842.9|44840.4|44820.4|44875.4|44855.4|44840.4|44820.4|305
1651061700000|2022-04-27 12:15:00|44837.9|44817.9|44733.1|44713.1|44837.9|44817.9|44728|44708|457
1651062000000|2022-04-27 12:20:00|44730.6|44710.6|44735.6|44715.6|44740.6|44720.6|44718|44698|339
1651062300000|2022-04-27 12:25:00|44733.1|44713.1|44665.7|44645.7|44735.5|44715.5|44650.6|44630.6|294
1651062600000|2022-04-27 12:30:00|44668.2|44648.2|44625.7|44605.7|44668.2|44648.2|44618.2|44598.2|224
1651062900000|2022-04-27 12:35:00|44623.3|44603.3|44620.7|44600.7|44623.3|44603.3|44610.7|44590.7|236
1651063200000|2022-04-27 12:40:00|44618.3|44598.3|44580.6|44560.6|44618.3|44598.3|44548.2|44528.2|304
1651063500000|2022-04-27 12:45:00|44583.2|44563.2|44590.5|44570.5|44603.3|44583.3|44575.7|44555.7|463
1651063800000|2022-04-27 12:50:00|44592.9|44572.9|44550.5|44530.5|44593|44573|44548|44528|325
1651064100000|2022-04-27 12:55:00|44553|44533|44638|44618|44638|44618|44553|44533|226
1651064400000|2022-04-27 13:00:00|44645.5|44625.5|44690.4|44670.4|44750.3|44730.3|44642.9|44622.9|554
1651064700000|2022-04-27 13:05:00|44687.9|44667.9|44587.9|44567.9|44690.4|44670.4|44575.4|44555.4|302
1651065000000|2022-04-27 13:10:00|44590.3|44570.3|44510.3|44490.3|44597.9|44577.9|44507.8|44487.8|423
1651065300000|2022-04-27 13:15:00|44512.8|44492.8|44493|44473|44525.3|44505.3|44465.3|44445.3|394
1651065600000|2022-04-27 13:20:00|44495.5|44475.5|44625.3|44605.3|44632.8|44612.8|44463|44443|375
1651065900000|2022-04-27 13:25:00|44622.9|44602.9|44530.3|44510.3|44622.9|44602.9|44517.8|44497.8|237
1651066200000|2022-04-27 13:30:00|44530.4|44510.4|44557.8|44537.8|44585.3|44565.3|44530.4|44510.4|278
1651066500000|2022-04-27 13:35:00|44565.2|44545.2|44580.3|44560.3|44605.3|44585.3|44540.4|44520.4|376
1651066800000|2022-04-27 13:40:00|44580.4|44560.4|44610.3|44590.3|44617.7|44597.7|44490.3|44470.3|427
1651067100000|2022-04-27 13:45:00|44622.7|44602.7|44537.7|44517.7|44622.7|44602.7|44512.7|44492.7|618
1651067400000|2022-04-27 13:50:00|44540.1|44520.1|44667.4|44647.4|44669.9|44649.9|44540.1|44520.1|397
1651067700000|2022-04-27 13:55:00|44669.8|44649.8|44674.9|44654.9|44697.4|44677.4|44644.9|44624.9|401
1651068000000|2022-04-27 14:00:00|44672.4|44652.4|44677.4|44657.4|44684.9|44664.9|44629.9|44609.9|222
1651068300000|2022-04-27 14:05:00|44674.9|44654.9|44709.9|44689.9|44719.9|44699.9|44659.9|44639.9|264
1651068600000|2022-04-27 14:10:00|44704.9|44684.9|44647|44627|44724.9|44704.9|44644.5|44624.5|327
1651068900000|2022-04-27 14:15:00|44642|44622|44631.8|44611.8|44651.8|44631.8|44609.3|44589.3|437
1651069200000|2022-04-27 14:20:00|44629.3|44609.3|44631.5|44611.5|44661.5|44641.5|44616.8|44596.8|463
1651069500000|2022-04-27 14:25:00|44634|44614|44596.9|44576.9|44639.1|44619.1|44589.5|44569.5|309
1651069800000|2022-04-27 14:30:00|44599.3|44579.3|44604.5|44584.5|44611.8|44591.8|44562|44542|291
1651070100000|2022-04-27 14:35:00|44607|44587|44607.1|44587.1|44616.9|44596.9|44596.9|44576.9|143
1651070400000|2022-04-27 14:40:00|44614.5|44594.5|44607.1|44587.1|44642|44622|44597.1|44577.1|237
1651070700000|2022-04-27 14:45:00|44611.9|44591.9|44716.9|44696.9|44719.4|44699.4|44609.6|44589.6|357
1651071000000|2022-04-27 14:50:00|44719.4|44699.4|44821.9|44801.9|44822|44802|44702|44682|679
1651071300000|2022-04-27 14:55:00|44819.5|44799.5|44754.5|44734.5|44821.9|44801.9|44749.5|44729.5|279
1651071600000|2022-04-27 15:00:00|44752|44732|44762.2|44742.2|44837.2|44817.2|44749.5|44729.5|485
1651071900000|2022-04-27 15:05:00|44764.6|44744.6|44659.6|44639.6|44764.6|44744.6|44652.2|44632.2|358
1651072200000|2022-04-27 15:10:00|44654.6|44634.6|44632.1|44612.1|44667.1|44647.1|44622.1|44602.1|247
1651072500000|2022-04-27 15:15:00|44637.1|44617.1|44629.7|44609.7|44654.6|44634.6|44609.7|44589.7|212
1651072800000|2022-04-27 15:20:00|44632.1|44612.1|44712.1|44692.1|44717|44697|44622.2|44602.2|255
1651073100000|2022-04-27 15:25:00|44709.7|44689.7|44769.5|44749.5|44779.5|44759.5|44707.2|44687.2|258
1651073400000|2022-04-27 15:30:00|44767.1|44747.1|44772.1|44752.1|44832|44812|44752|44732|325
1651073700000|2022-04-27 15:35:00|44774.6|44754.6|44774.6|44754.6|44864.6|44844.6|44762.2|44742.2|511
1651074000000|2022-04-27 15:40:00|44777.1|44757.1|44744.7|44724.7|44809.6|44789.6|44742.2|44722.2|414
1651074300000|2022-04-27 15:45:00|44747.1|44727.1|44824.8|44804.8|44834.6|44814.6|44737.3|44717.3|320
1651074600000|2022-04-27 15:50:00|44827.2|44807.2|44812.3|44792.3|44844.8|44824.8|44812.3|44792.3|345
1651074900000|2022-04-27 15:55:00|44809.8|44789.8|44802.2|44782.2|44839.7|44819.7|44802.2|44782.2|399
1651075200000|2022-04-27 16:00:00|44802.3|44782.3|44767.4|44747.4|44802.3|44782.3|44757.3|44737.3|266
1651075500000|2022-04-27 16:05:00|44769.9|44749.9|44775.1|44755.1|44812.4|44792.4|44764.9|44744.9|329
1651075800000|2022-04-27 16:10:00|44772.6|44752.6|44792.6|44772.6|44805.1|44785.1|44772.5|44752.5|144
1651076100000|2022-04-27 16:15:00|44792.5|44772.5|44790.1|44770.1|44795.1|44775.1|44757.6|44737.6|219
1651076400000|2022-04-27 16:20:00|44792.5|44772.5|44870|44850|44870|44850|44790|44770|219
1651076700000|2022-04-27 16:25:00|44870.1|44850.1|44897.6|44877.6|44897.6|44877.6|44865.1|44845.1|300
1651077000000|2022-04-27 16:30:00|44900|44880|44870.2|44850.2|44917.6|44897.6|44870.1|44850.1|320
1651077300000|2022-04-27 16:35:00|44870.1|44850.1|44852.6|44832.6|44877.5|44857.5|44845.1|44825.1|271
1651077600000|2022-04-27 16:40:00|44850.2|44830.2|44882.6|44862.6|44882.6|44862.6|44832.7|44812.7|321
1651077900000|2022-04-27 16:45:00|44880.1|44860.1|44812.6|44792.6|44882.6|44862.6|44810.1|44790.1|316
1651078200000|2022-04-27 16:50:00|44812.5|44792.5|44780.1|44760.1|44812.6|44792.6|44770.3|44750.3|170
1651078500000|2022-04-27 16:55:00|44777.7|44757.7|44752.7|44732.7|44785.1|44765.1|44745.3|44725.3|916
1651078800000|2022-04-27 17:00:00|44750.3|44730.3|44792.8|44772.8|44812.7|44792.7|44732.9|44712.9|210
1651079100000|2022-04-27 17:05:00|44790.3|44770.3|44725.3|44705.3|44805.3|44785.3|44722.8|44702.8|174
1651079400000|2022-04-27 17:10:00|44727.8|44707.8|44710.3|44690.3|44727.8|44707.8|44685.3|44665.3|85
1651079700000|2022-04-27 17:15:00|44707.8|44687.8|44747.8|44727.8|44747.8|44727.8|44707.8|44687.8|69
1651080000000|2022-04-27 17:20:00|44747.7|44727.7|44782.8|44762.8|44782.8|44762.8|44747.7|44727.7|91
1651080300000|2022-04-27 17:25:00|44782.7|44762.7|44830.1|44810.1|44832.6|44812.6|44772.7|44752.7|78
1651080600000|2022-04-27 17:30:00|44830.2|44810.2|44802.7|44782.7|44830.2|44810.2|44782.7|44762.7|75
1651080900000|2022-04-27 17:35:00|44805.1|44785.1|44797.7|44777.7|44835.1|44815.1|44795.2|44775.2|52
1651081200000|2022-04-27 17:40:00|44800.2|44780.2|44805.2|44785.2|44807.7|44787.7|44772.9|44752.9|98
1651081500000|2022-04-27 17:45:00|44805.1|44785.1|44815.2|44795.2|44817.7|44797.7|44790.2|44770.2|74
1651081800000|2022-04-27 17:50:00|44817.7|44797.7|44832.7|44812.7|44855.2|44835.2|44817.7|44797.7|55
1651082100000|2022-04-27 17:55:00|44830.2|44810.2|44835.1|44815.1|44835.1|44815.1|44820.2|44800.2|63
1651082400000|2022-04-27 18:00:00|44832.7|44812.7|44832.7|44812.7|44852.6|44832.6|44832.7|44812.7|221
1651082700000|2022-04-27 18:05:00|44830.3|44810.3|44817.8|44797.8|44830.3|44810.3|44800.3|44780.3|257
1651083000000|2022-04-27 18:10:00|44817.6|44797.6|44812.7|44792.7|44817.6|44797.6|44790.2|44770.2|119
1651083300000|2022-04-27 18:15:00|44815.1|44795.1|44770.2|44750.2|44815.2|44795.2|44767.7|44747.7|118
1651083600000|2022-04-27 18:20:00|44770.3|44750.3|44755.3|44735.3|44780.2|44760.2|44750.2|44730.2|235
1651083900000|2022-04-27 18:25:00|44752.8|44732.8|44710.3|44690.3|44755.3|44735.3|44710.1|44690.1|229
1651084200000|2022-04-27 18:30:00|44707.9|44687.9|44720.4|44700.4|44740.3|44720.3|44707.9|44687.9|117
1651084500000|2022-04-27 18:35:00|44717.9|44697.9|44700.3|44680.3|44717.9|44697.9|44662.9|44642.9|132
1651084800000|2022-04-27 18:40:00|44702.7|44682.7|44742.8|44722.8|44747.7|44727.7|44702.7|44682.7|56
1651085100000|2022-04-27 18:45:00|44740.3|44720.3|44743|44723|44745.4|44725.4|44717.9|44697.9|204
1651085400000|2022-04-27 18:50:00|44740.5|44720.5|44725.5|44705.5|44740.5|44720.5|44710.4|44690.4|129
1651085700000|2022-04-27 18:55:00|44723|44703|44690.4|44670.4|44723|44703|44682.9|44662.9|123
1651086000000|2022-04-27 19:00:00|44687.9|44667.9|44628|44608|44687.9|44667.9|44620.3|44600.3|120
1651086300000|2022-04-27 19:05:00|44628.1|44608.1|44612.8|44592.8|44655.3|44635.3|44592.9|44572.9|107
1651086600000|2022-04-27 19:10:00|44615.3|44595.3|44618.1|44598.1|44620.5|44600.5|44590.6|44570.6|108
1651086900000|2022-04-27 19:15:00|44615.6|44595.6|44610.5|44590.5|44615.6|44595.6|44590.5|44570.5|202
1651087200000|2022-04-27 19:20:00|44608.1|44588.1|44585.4|44565.4|44610.5|44590.5|44580.5|44560.5|279
1651087500000|2022-04-27 19:25:00|44590.3|44570.3|44613.1|44593.1|44628.1|44608.1|44585.5|44565.5|136
1651087800000|2022-04-27 19:30:00|44617.9|44597.9|44613|44593|44630.6|44610.6|44603.1|44583.1|127
1651088100000|2022-04-27 19:35:00|44613.1|44593.1|44623.1|44603.1|44627.9|44607.9|44613.1|44593.1|130
1651088400000|2022-04-27 19:40:00|44625.6|44605.6|44633.1|44613.1|44633.2|44613.2|44578.2|44558.2|165
1651088700000|2022-04-27 19:45:00|44635.5|44615.5|44615.6|44595.6|44635.6|44615.6|44615.6|44595.6|121
1651089000000|2022-04-27 19:50:00|44618.1|44598.1|44608.1|44588.1|44628.1|44608.1|44588.1|44568.1|121
1651089300000|2022-04-27 19:55:00|44605.7|44585.7|44603.2|44583.2|44615.6|44595.6|44600.7|44580.7|201
1651089600000|2022-04-27 20:00:00|44600.7|44580.7|44603.2|44583.2|44613.2|44593.2|44593.3|44573.3|132
1651089900000|2022-04-27 20:05:00|44605.6|44585.6|44590.7|44570.7|44608.2|44588.2|44583.2|44563.2|126
1651090200000|2022-04-27 20:10:00|44593.2|44573.2|44610.7|44590.7|44613.2|44593.2|44583.2|44563.2|142
1651090500000|2022-04-27 20:15:00|44608.2|44588.2|44623.2|44603.2|44623.2|44603.2|44600.7|44580.7|189
1651090800000|2022-04-27 20:20:00|44625.6|44605.6|44643.2|44623.2|44648.1|44628.1|44623.2|44603.2|192
1651091100000|2022-04-27 20:25:00|44645.6|44625.6|44643.2|44623.2|44648.2|44628.2|44640.6|44620.6|42
1651091400000|2022-04-27 20:30:00|44640.7|44620.7|44628.1|44608.1|44640.7|44620.7|44628.1|44608.1|31
1651091700000|2022-04-27 20:35:00|44630.6|44610.6|44635.7|44615.7|44635.7|44615.7|44630.6|44610.6|11
1651092000000|2022-04-27 20:40:00|44638.1|44618.1|44645.8|44625.8|44648.3|44628.3|44638.1|44618.1|11
1651092300000|2022-04-27 20:45:00|44645.7|44625.7|44643.1|44623.1|44645.7|44625.7|44638.2|44618.2|53
1651092600000|2022-04-27 20:50:00|44643.2|44623.2|44645.7|44625.7|44645.7|44625.7|44643.2|44623.2|7
1651092900000|2022-04-27 20:55:00|44643.3|44623.3|44645.7|44625.7|44645.7|44625.7|44643.2|44623.2|18
1651096800000|2022-04-27 22:00:00|44648.2|44628.2|44650.8|44630.8|44698.5|44678.5|44648.2|44628.2|41
1651097100000|2022-04-27 22:05:00|44655.8|44635.8|44663.3|44643.3|44663.3|44643.3|44653.4|44633.4|12
1651097400000|2022-04-27 22:10:00|44656|44636|44660.8|44640.8|44665.8|44645.8|44655.8|44635.8|20
1651097700000|2022-04-27 22:15:00|44663.3|44643.3|44645.8|44625.8|44668.4|44648.4|44638.3|44618.3|12
1651098000000|2022-04-27 22:20:00|44643.3|44623.3|44665.9|44645.9|44665.9|44645.9|44643.3|44623.3|8
1651098300000|2022-04-27 22:25:00|44668.4|44648.4|44660.9|44640.9|44668.4|44648.4|44653.4|44633.4|9
1651098600000|2022-04-27 22:30:00|44655.9|44635.9|44660.9|44640.9|44660.9|44640.9|44655.9|44635.9|2
1651098900000|2022-04-27 22:35:00|44658.4|44638.4|44660.9|44640.9|44660.9|44640.9|44655.9|44635.9|11
1651099200000|2022-04-27 22:40:00|44665.8|44645.8|44678.4|44658.4|44678.4|44658.4|44665.8|44645.8|7
1651099500000|2022-04-27 22:45:00|44673.4|44653.4|44663.4|44643.4|44673.4|44653.4|44660.9|44640.9|10
1651099800000|2022-04-27 22:50:00|44660.9|44640.9|44665.8|44645.8|44665.8|44645.8|44650.9|44630.9|9
1651100100000|2022-04-27 22:55:00|44665.9|44645.9|44673.3|44653.3|44673.3|44653.3|44665.9|44645.9|0
1651100400000|2022-04-27 23:00:00|44673.4|44653.4|44656|44636|44680.9|44660.9|44656|44636|24
1651100700000|2022-04-27 23:05:00|44648.6|44628.6|44633.7|44613.7|44648.6|44628.6|44633.7|44613.7|7
1651101000000|2022-04-27 23:10:00|44636.1|44616.1|44656|44636|44658.3|44638.3|44633.7|44613.7|20
1651101300000|2022-04-27 23:15:00|44655.9|44635.9|44643.6|44623.6|44658.3|44638.3|44643.6|44623.6|11
1651101600000|2022-04-27 23:20:00|44641.1|44621.1|44630.9|44610.9|44641.1|44621.1|44628.4|44608.4|12
1651101900000|2022-04-27 23:25:00|44633.4|44613.4|44623.5|44603.5|44640.9|44620.9|44623.5|44603.5|20
1651102200000|2022-04-27 23:30:00|44621|44601|44653.4|44633.4|44653.4|44633.4|44618.4|44598.4|15
1651102500000|2022-04-27 23:35:00|44650.9|44630.9|44658.4|44638.4|44660.9|44640.9|44650.9|44630.9|8
1651102800000|2022-04-27 23:40:00|44660.9|44640.9|44658.4|44638.4|44665.9|44645.9|44658.4|44638.4|6
1651103100000|2022-04-27 23:45:00|44660.9|44640.9|44668.5|44648.5|44683.4|44663.4|44658.4|44638.4|28
1651103400000|2022-04-27 23:50:00|44671|44651|44668.5|44648.5|44673.5|44653.5|44666|44646|9
1651103700000|2022-04-27 23:55:00|44670.9|44650.9|44671|44651|44680.9|44660.9|44670.9|44650.9|26
1651104000000|2022-04-28 00:00:00|44673.4|44653.4|44658.5|44638.5|44701|44681|44658.5|44638.5|78
1651104300000|2022-04-28 00:05:00|44658.6|44638.6|44671|44651|44673.5|44653.5|44653.6|44633.6|24
1651104600000|2022-04-28 00:10:00|44668.5|44648.5|44688.5|44668.5|44693.5|44673.5|44668.5|44648.5|15
1651104900000|2022-04-28 00:15:00|44691|44671|44633.5|44613.5|44691|44671|44628.5|44608.5|23
1651105200000|2022-04-28 00:20:00|44631|44611|44641|44621|44641|44621|44628.5|44608.5|38
1651105500000|2022-04-28 00:25:00|44653.5|44633.5|44718.5|44698.5|44718.5|44698.5|44653.5|44633.5|97
1651105800000|2022-04-28 00:30:00|44713.5|44693.5|44693.5|44673.5|44718.4|44698.4|44690.9|44670.9|99
1651106100000|2022-04-28 00:35:00|44691|44671|44693.5|44673.5|44703.5|44683.5|44691|44671|41
1651106400000|2022-04-28 00:40:00|44691|44671|44718.5|44698.5|44718.5|44698.5|44688.5|44668.5|42
1651106700000|2022-04-28 00:45:00|44720.9|44700.9|44721|44701|44741|44721|44718.5|44698.5|48
1651107000000|2022-04-28 00:50:00|44718.6|44698.6|44728.5|44708.5|44728.5|44708.5|44703.5|44683.5|40
1651107300000|2022-04-28 00:55:00|44726.1|44706.1|44726|44706|44746|44726|44721|44701|208
1651107600000|2022-04-28 01:00:00|44723.6|44703.6|44703.6|44683.6|44746|44726|44693.5|44673.5|223
1651107900000|2022-04-28 01:05:00|44703.5|44683.5|44688.7|44668.7|44708.5|44688.5|44686|44666|261
1651108200000|2022-04-28 01:10:00|44688.6|44668.6|44631.1|44611.1|44708.5|44688.5|44626.1|44606.1|132
1651108500000|2022-04-28 01:15:00|44628.6|44608.6|44698.6|44678.6|44711.1|44691.1|44626.1|44606.1|63
1651108800000|2022-04-28 01:20:00|44703.6|44683.6|44678.6|44658.6|44703.6|44683.6|44666.1|44646.1|18
1651109100000|2022-04-28 01:25:00|44683.6|44663.6|44658.6|44638.6|44703.6|44683.6|44656.1|44636.1|53
1651109400000|2022-04-28 01:30:00|44656.2|44636.2|44686.1|44666.1|44693.4|44673.4|44651.1|44631.1|56
1651109700000|2022-04-28 01:35:00|44683.7|44663.7|44758.4|44738.4|44763.6|44743.6|44683.6|44663.6|161
1651110000000|2022-04-28 01:40:00|44756|44736|44741.1|44721.1|44768.5|44748.5|44733.6|44713.6|48
1651110300000|2022-04-28 01:45:00|44743.6|44723.6|44741.1|44721.1|44753.5|44733.5|44723.6|44703.6|39
1651110600000|2022-04-28 01:50:00|44743.5|44723.5|44761.1|44741.1|44793.6|44773.6|44743.5|44723.5|55
1651110900000|2022-04-28 01:55:00|44758.7|44738.7|44778.6|44758.6|44781.1|44761.1|44748.7|44728.7|34
1651111200000|2022-04-28 02:00:00|44781|44761|44803.6|44783.6|44806.1|44786.1|44781|44761|40
1651111500000|2022-04-28 02:05:00|44801.1|44781.1|44783.6|44763.6|44808.6|44788.6|44781.1|44761.1|97
1651111800000|2022-04-28 02:10:00|44788.5|44768.5|44823.6|44803.6|44831.1|44811.1|44783.6|44763.6|75
1651112100000|2022-04-28 02:15:00|44821.1|44801.1|44796.3|44776.3|44821.1|44801.1|44793.7|44773.7|46
1651112400000|2022-04-28 02:20:00|44791.1|44771.1|44781.2|44761.2|44791.1|44771.1|44778.9|44758.9|49
1651112700000|2022-04-28 02:25:00|44781.3|44761.3|44796.2|44776.2|44796.2|44776.2|44781.3|44761.3|15
1651113000000|2022-04-28 02:30:00|44796.3|44776.3|44793.7|44773.7|44798.7|44778.7|44773.7|44753.7|31
1651113300000|2022-04-28 02:35:00|44791.2|44771.2|44801.2|44781.2|44818.7|44798.7|44786.2|44766.2|35
1651113600000|2022-04-28 02:40:00|44803.7|44783.7|44818.7|44798.7|44836.2|44816.2|44803.7|44783.7|47
1651113900000|2022-04-28 02:45:00|44821.1|44801.1|44866.2|44846.2|44866.2|44846.2|44821.1|44801.1|93
1651114200000|2022-04-28 02:50:00|44868.7|44848.7|44843.7|44823.7|44873.8|44853.8|44841.3|44821.3|72
1651114500000|2022-04-28 02:55:00|44843.8|44823.8|44843.7|44823.7|44861.2|44841.2|44843.7|44823.7|30
1651114800000|2022-04-28 03:00:00|44846.1|44826.1|44826.2|44806.2|44848.7|44828.7|44813.9|44793.9|55
1651115100000|2022-04-28 03:05:00|44828.7|44808.7|44826.3|44806.3|44833.7|44813.7|44823.7|44803.7|21
1651115400000|2022-04-28 03:10:00|44826.4|44806.4|44813.8|44793.8|44838.7|44818.7|44811.3|44791.3|39
1651115700000|2022-04-28 03:15:00|44811.4|44791.4|44598.9|44578.9|44828.7|44808.7|44581.5|44561.5|340
1651116000000|2022-04-28 03:20:00|44596.5|44576.5|44606.4|44586.4|44633.9|44613.9|44591.5|44571.5|201
1651116300000|2022-04-28 03:25:00|44604|44584|44633.9|44613.9|44653.9|44633.9|44598.9|44578.9|100
1651116600000|2022-04-28 03:30:00|44631.4|44611.4|44651.3|44631.3|44666.3|44646.3|44618.9|44598.9|37
1651116900000|2022-04-28 03:35:00|44646.4|44626.4|44583.9|44563.9|44646.4|44626.4|44579|44559|79
1651117200000|2022-04-28 03:40:00|44581.5|44561.5|44584.1|44564.1|44616.1|44596.1|44578.9|44558.9|41
1651117500000|2022-04-28 03:45:00|44588.9|44568.9|44588.9|44568.9|44591.5|44571.5|44578.9|44558.9|37
1651117800000|2022-04-28 03:50:00|44586.5|44566.5|44568.9|44548.9|44586.5|44566.5|44549.1|44529.1|43
1651118100000|2022-04-28 03:55:00|44566.5|44546.5|44556.4|44536.4|44571.4|44551.4|44553.9|44533.9|19
1651118400000|2022-04-28 04:00:00|44553.9|44533.9|44541.4|44521.4|44553.9|44533.9|44531.4|44511.4|55
1651118700000|2022-04-28 04:05:00|44543.9|44523.9|44548.9|44528.9|44556.4|44536.4|44531.4|44511.4|33
1651119000000|2022-04-28 04:10:00|44551.3|44531.3|44538.9|44518.9|44551.3|44531.3|44538.9|44518.9|10
1651119300000|2022-04-28 04:15:00|44536.5|44516.5|44536.4|44516.4|44541.4|44521.4|44528.9|44508.9|39
1651119600000|2022-04-28 04:20:00|44538.9|44518.9|44506.5|44486.5|44546.4|44526.4|44506.5|44486.5|88
1651119900000|2022-04-28 04:25:00|44504|44484|44531.4|44511.4|44531.4|44511.4|44484|44464|62
1651120200000|2022-04-28 04:30:00|44533.8|44513.8|44503.8|44483.8|44534|44514|44503.8|44483.8|45
1651120500000|2022-04-28 04:35:00|44503.7|44483.7|44538.7|44518.7|44543.8|44523.8|44496.3|44476.3|42
1651120800000|2022-04-28 04:40:00|44538.8|44518.8|44538.8|44518.8|44543.5|44523.5|44531.3|44511.3|11
1651121100000|2022-04-28 04:45:00|44541.3|44521.3|44553.8|44533.8|44553.8|44533.8|44541.2|44521.2|22
1651121400000|2022-04-28 04:50:00|44556.3|44536.3|44533.8|44513.8|44556.3|44536.3|44518.8|44498.8|39
1651121700000|2022-04-28 04:55:00|44531.3|44511.3|44523.8|44503.8|44531.3|44511.3|44518.8|44498.8|10
1651122000000|2022-04-28 05:00:00|44521.3|44501.3|44396.7|44376.7|44521.3|44501.3|44386.6|44366.6|187
1651122300000|2022-04-28 05:05:00|44399.1|44379.1|44404.1|44384.1|44414|44394|44396.6|44376.6|64
1651122600000|2022-04-28 05:10:00|44406.6|44386.6|44409.2|44389.2|44434.1|44414.1|44394.2|44374.2|130
1651122900000|2022-04-28 05:15:00|44411.6|44391.6|44433.8|44413.8|44433.8|44413.8|44396.7|44376.7|69
1651123200000|2022-04-28 05:20:00|44434.1|44414.1|44411.7|44391.7|44446.5|44426.5|44406.6|44386.6|62
1651123500000|2022-04-28 05:25:00|44409.2|44389.2|44401.6|44381.6|44414.2|44394.2|44376.7|44356.7|83
1651123800000|2022-04-28 05:30:00|44401.7|44381.7|44316.7|44296.7|44404.2|44384.2|44294.6|44274.6|292
1651124100000|2022-04-28 05:35:00|44321.8|44301.8|44294.5|44274.5|44356.8|44336.8|44286.6|44266.6|130
1651124400000|2022-04-28 05:40:00|44297|44277|44299.5|44279.5|44314.5|44294.5|44229.6|44209.6|213
1651124700000|2022-04-28 05:45:00|44301.9|44281.9|44327|44307|44327.1|44307.1|44284.5|44264.5|208
1651125000000|2022-04-28 05:50:00|44324.5|44304.5|44334.5|44314.5|44349.5|44329.5|44309.5|44289.5|96
1651125300000|2022-04-28 05:55:00|44337|44317|44314.5|44294.5|44354.5|44334.5|44312|44292|82
1651125600000|2022-04-28 06:00:00|44317|44297|44322|44302|44339.4|44319.4|44289.6|44269.6|116
1651125900000|2022-04-28 06:05:00|44319.6|44299.6|44372|44352|44372|44352|44314.5|44294.5|69
1651126200000|2022-04-28 06:10:00|44367|44347|44401.8|44381.8|44421.7|44401.7|44334.5|44314.5|110
1651126500000|2022-04-28 06:15:00|44404.2|44384.2|44421.8|44401.8|44431.6|44411.6|44404.2|44384.2|55
1651126800000|2022-04-28 06:20:00|44426.7|44406.7|44436.9|44416.9|44466.9|44446.9|44426.7|44406.7|63
1651127100000|2022-04-28 06:25:00|44441.8|44421.8|44464.4|44444.4|44497|44477|44439.4|44419.4|90
1651127400000|2022-04-28 06:30:00|44461.9|44441.9|44451.9|44431.9|44471.9|44451.9|44446.9|44426.9|119
1651127700000|2022-04-28 06:35:00|44444.5|44424.5|44447|44427|44451.8|44431.8|44412.2|44392.2|78
1651128000000|2022-04-28 06:40:00|44444.6|44424.6|44482|44462|44492|44472|44429.5|44409.5|118
1651128300000|2022-04-28 06:45:00|44484.5|44464.5|44474.4|44454.4|44499.5|44479.5|44457.1|44437.1|128
1651128600000|2022-04-28 06:50:00|44474.5|44454.5|44509.4|44489.4|44529.3|44509.3|44469.4|44449.4|150
1651128900000|2022-04-28 06:55:00|44509.3|44489.3|44451.8|44431.8|44511.7|44491.7|44439.3|44419.3|78
1651129200000|2022-04-28 07:00:00|44449.3|44429.3|44449.2|44429.2|44489.3|44469.3|44437|44417|119
1651129500000|2022-04-28 07:05:00|44446.8|44426.8|44479.4|44459.4|44479.4|44459.4|44399.6|44379.6|108
1651129800000|2022-04-28 07:10:00|44484.4|44464.4|44629.3|44609.3|44639.4|44619.4|44454.4|44434.4|228
1651130100000|2022-04-28 07:15:00|44631.7|44611.7|44749.4|44729.4|44766.9|44746.9|44584.3|44564.3|249
1651130400000|2022-04-28 07:20:00|44744.4|44724.4|44669.4|44649.4|44766.9|44746.9|44666.9|44646.9|184
1651130700000|2022-04-28 07:25:00|44666.9|44646.9|44681.8|44661.8|44704.1|44684.1|44651.8|44631.8|95
1651131000000|2022-04-28 07:30:00|44684.2|44664.2|44666.8|44646.8|44706.8|44686.8|44661.9|44641.9|39
1651131300000|2022-04-28 07:35:00|44664.4|44644.4|44664.3|44644.3|44684.3|44664.3|44661.9|44641.9|34
1651131600000|2022-04-28 07:40:00|44664.4|44644.4|44669.4|44649.4|44714.3|44694.3|44664.4|44644.4|82
1651131900000|2022-04-28 07:45:00|44666.9|44646.9|44681.8|44661.8|44706.8|44686.8|44652.1|44632.1|71
1651132200000|2022-04-28 07:50:00|44684.2|44664.2|44734.3|44714.3|44739.3|44719.3|44684.2|44664.2|72
1651132500000|2022-04-28 07:55:00|44731.9|44711.9|44808.8|44788.8|44811.2|44791.2|44729.4|44709.4|127
1651132800000|2022-04-28 08:00:00|44806.3|44786.3|44913.9|44893.9|44916.3|44896.3|44804.1|44784.1|360
1651133100000|2022-04-28 08:05:00|44914|44894|44879|44859|44919|44899|44859|44839|154
1651133400000|2022-04-28 08:10:00|44876.5|44856.5|44926.5|44906.5|44926.5|44906.5|44869|44849|97
1651133700000|2022-04-28 08:15:00|44939.1|44919.1|44844.1|44824.1|44941.5|44921.5|44839.1|44819.1|107
1651134000000|2022-04-28 08:20:00|44846.5|44826.5|44854.1|44834.1|44883.9|44863.9|44846.5|44826.5|76
1651134300000|2022-04-28 08:25:00|44851.7|44831.7|44829.1|44809.1|44854.1|44834.1|44816.6|44796.6|106
1651134600000|2022-04-28 08:30:00|44826.7|44806.7|44854.1|44834.1|44869.1|44849.1|44826.7|44806.7|65
1651134900000|2022-04-28 08:35:00|44849.1|44829.1|44874.1|44854.1|44884.1|44864.1|44831.8|44811.8|36
1651135200000|2022-04-28 08:40:00|44876.5|44856.5|44861.6|44841.6|44916.3|44896.3|44861.6|44841.6|53
1651135500000|2022-04-28 08:45:00|44864|44844|44841.7|44821.7|44869|44849|44839.1|44819.1|62
1651135800000|2022-04-28 08:50:00|44844.1|44824.1|44854|44834|44866.6|44846.6|44826.7|44806.7|70
1651136100000|2022-04-28 08:55:00|44849.2|44829.2|44794|44774|44849.2|44829.2|44784|44764|84
1651136400000|2022-04-28 09:00:00|44801.4|44781.4|44801.5|44781.5|44813.9|44793.9|44784|44764|73
1651136700000|2022-04-28 09:05:00|44806.5|44786.5|44816.5|44796.5|44821.4|44801.4|44799.1|44779.1|44
1651137000000|2022-04-28 09:10:00|44814.1|44794.1|44779.1|44759.1|44819|44799|44779.1|44759.1|135
1651137300000|2022-04-28 09:15:00|44771.5|44751.5|44764|44744|44773.9|44753.9|44756.4|44736.4|194
1651137600000|2022-04-28 09:20:00|44764.1|44744.1|44774|44754|44776.5|44756.5|44746.6|44726.6|158
1651137900000|2022-04-28 09:25:00|44776.5|44756.5|44751.7|44731.7|44786.5|44766.5|44751.6|44731.6|142
1651138200000|2022-04-28 09:30:00|44749.3|44729.3|44786.5|44766.5|44791.5|44771.5|44746.6|44726.6|52
1651138500000|2022-04-28 09:35:00|44789|44769|44759|44739|44839|44819|44759|44739|68
1651138800000|2022-04-28 09:40:00|44756.5|44736.5|44741.6|44721.6|44769.1|44749.1|44711.6|44691.6|79
1651139100000|2022-04-28 09:45:00|44744|44724|44768.9|44748.9|44768.9|44748.9|44734.1|44714.1|77
1651139400000|2022-04-28 09:50:00|44766.5|44746.5|44736.4|44716.4|44768.9|44748.9|44726.4|44706.4|46
1651139700000|2022-04-28 09:55:00|44738.8|44718.8|44771.3|44751.3|44788.9|44768.9|44731.4|44711.4|63
1651140000000|2022-04-28 10:00:00|44771.4|44751.4|44794|44774|44811.3|44791.3|44771.4|44751.4|41
1651140300000|2022-04-28 10:05:00|44798.8|44778.8|44821.4|44801.4|44823.9|44803.9|44798.8|44778.8|49
1651140600000|2022-04-28 10:10:00|44833.9|44813.9|44786.4|44766.4|44833.9|44813.9|44776.3|44756.3|69
1651140900000|2022-04-28 10:15:00|44784|44764|44758.9|44738.9|44784|44764|44746.4|44726.4|39
1651141200000|2022-04-28 10:20:00|44756.4|44736.4|44733.9|44713.9|44756.4|44736.4|44723.9|44703.9|55
1651141500000|2022-04-28 10:25:00|44736.3|44716.3|44763.9|44743.9|44803.9|44783.9|44733.9|44713.9|64
1651141800000|2022-04-28 10:30:00|44766.3|44746.3|44768.9|44748.9|44821.2|44801.2|44763.9|44743.9|137
1651142100000|2022-04-28 10:35:00|44771.3|44751.3|44736.4|44716.4|44773.8|44753.8|44728.9|44708.9|57
1651142400000|2022-04-28 10:40:00|44734|44714|44748.9|44728.9|44758.9|44738.9|44733.9|44713.9|43
1651142700000|2022-04-28 10:45:00|44748.8|44728.8|44679|44659|44751.2|44731.2|44679|44659|59
1651143000000|2022-04-28 10:50:00|44681.4|44661.4|44693.9|44673.9|44711.5|44691.5|44681.4|44661.4|77
1651143300000|2022-04-28 10:55:00|44691.4|44671.4|44721.2|44701.2|44721.2|44701.2|44663.9|44643.9|131
1651143600000|2022-04-28 11:00:00|44718.7|44698.7|44706|44686|44723.7|44703.7|44691.2|44671.2|63
1651143900000|2022-04-28 11:05:00|44708.4|44688.4|44683.5|44663.5|44708.5|44688.5|44673.6|44653.6|78
1651144200000|2022-04-28 11:10:00|44685.9|44665.9|44666|44646|44693.5|44673.5|44638.6|44618.6|57
1651144500000|2022-04-28 11:15:00|44663.6|44643.6|44661.1|44641.1|44686|44666|44638.8|44618.8|66
1651144800000|2022-04-28 11:20:00|44663.6|44643.6|44683.6|44663.6|44721.1|44701.1|44661.1|44641.1|137
1651145100000|2022-04-28 11:25:00|44681.2|44661.2|44631.2|44611.2|44683.6|44663.6|44628.6|44608.6|94
1651145400000|2022-04-28 11:30:00|44631.1|44611.1|44591.1|44571.1|44638.6|44618.6|44591.1|44571.1|155
1651145700000|2022-04-28 11:35:00|44588.7|44568.7|44608.8|44588.8|44618.6|44598.6|44576.1|44556.1|135
1651146000000|2022-04-28 11:40:00|44606.4|44586.4|44633.8|44613.8|44658.8|44638.8|44606.4|44586.4|76
1651146300000|2022-04-28 11:45:00|44631.4|44611.4|44598.8|44578.8|44633.8|44613.8|44591.3|44571.3|56
1651146600000|2022-04-28 11:50:00|44601.3|44581.3|44564|44544|44603.9|44583.9|44553.9|44533.9|155
1651146900000|2022-04-28 11:55:00|44561.6|44541.6|44516.5|44496.5|44564|44544|44509|44489|235
1651147200000|2022-04-28 12:00:00|44514.1|44494.1|44529|44509|44551.4|44531.4|44506.6|44486.6|185
1651147500000|2022-04-28 12:05:00|44526.6|44506.6|44501.5|44481.5|44566.5|44546.5|44499.1|44479.1|136
1651147800000|2022-04-28 12:10:00|44496.6|44476.6|44484|44464|44499|44479|44461.5|44441.5|280
1651148100000|2022-04-28 12:15:00|44481.6|44461.6|44459|44439|44534|44514|44456.5|44436.5|212
1651148400000|2022-04-28 12:20:00|44456.5|44436.5|44359.2|44339.2|44456.5|44436.5|44344.1|44324.1|446
1651148700000|2022-04-28 12:25:00|44356.7|44336.7|44396.6|44376.6|44409.1|44389.1|44341.7|44321.7|188
1651149000000|2022-04-28 12:30:00|44399|44379|44519|44499|44536.5|44516.5|44399|44379|203
1651149300000|2022-04-28 12:35:00|44521.5|44501.5|44514|44494|44541.6|44521.6|44496.6|44476.6|133
1651149600000|2022-04-28 12:40:00|44528.9|44508.9|44451.8|44431.8|44534|44514|44436.8|44416.8|185
1651149900000|2022-04-28 12:45:00|44454.3|44434.3|44379.4|44359.4|44481.7|44461.7|44379.4|44359.4|234
1651150200000|2022-04-28 12:50:00|44379.3|44359.3|44341.7|44321.7|44384.3|44364.3|44329.1|44309.1|316
1651150500000|2022-04-28 12:55:00|44341.6|44321.6|44399.2|44379.2|44399.2|44379.2|44311.8|44291.8|293
1651150800000|2022-04-28 13:00:00|44394.3|44374.3|44294.3|44274.3|44394.3|44374.3|44281.8|44261.8|338
1651151100000|2022-04-28 13:05:00|44296.8|44276.8|44296.8|44276.8|44321.7|44301.7|44269.3|44249.3|268
1651151400000|2022-04-28 13:10:00|44299.3|44279.3|44151.9|44131.9|44311.7|44291.7|44149.6|44129.6|903
1651151700000|2022-04-28 13:15:00|44154.4|44134.4|44104.5|44084.5|44179.5|44159.5|44079.6|44059.6|751
1651152000000|2022-04-28 13:20:00|44102|44082|44182|44162|44184.5|44164.5|44061.9|44041.9|449
1651152300000|2022-04-28 13:25:00|44184.5|44164.5|44219|44199|44234.1|44214.1|44181.9|44161.9|256
1651152600000|2022-04-28 13:30:00|44216.6|44196.6|44229.1|44209.1|44264|44244|44184.1|44164.1|311
1651152900000|2022-04-28 13:35:00|44229|44209|44169.1|44149.1|44229|44209|44144.1|44124.1|368
1651153200000|2022-04-28 13:40:00|44171.5|44151.5|44204.1|44184.1|44209.1|44189.1|44131.6|44111.6|301
1651153500000|2022-04-28 13:45:00|44206.5|44186.5|44201.4|44181.4|44216.3|44196.3|44169|44149|287
1651153800000|2022-04-28 13:50:00|44203.8|44183.8|44243.9|44223.9|44266.3|44246.3|44203.8|44183.8|299
1651154100000|2022-04-28 13:55:00|44241.5|44221.5|44266.3|44246.3|44273.8|44253.8|44228.8|44208.8|140
1651154400000|2022-04-28 14:00:00|44263.9|44243.9|44243.9|44223.9|44273.7|44253.7|44221.4|44201.4|198
1651154700000|2022-04-28 14:05:00|44248.9|44228.9|44336.4|44316.4|44336.4|44316.4|44233.8|44213.8|335
1651155000000|2022-04-28 14:10:00|44338.8|44318.8|44248.9|44228.9|44363.9|44343.9|44241.4|44221.4|280
1651155300000|2022-04-28 14:15:00|44246.5|44226.5|44161.5|44141.5|44256.4|44236.4|44159|44139|456
1651155600000|2022-04-28 14:20:00|44156.8|44136.8|44154.1|44134.1|44186.4|44166.4|44148.9|44128.9|179
1651155900000|2022-04-28 14:25:00|44149.2|44129.2|44216.2|44196.2|44221.3|44201.3|44138.9|44118.9|319
1651156200000|2022-04-28 14:30:00|44216.1|44196.1|44196.4|44176.4|44268.8|44248.8|44191.5|44171.5|174
1651156500000|2022-04-28 14:35:00|44191.4|44171.4|44108.7|44088.7|44191.4|44171.4|44108.7|44088.7|270
1651156800000|2022-04-28 14:40:00|44103.9|44083.9|44146.3|44126.3|44153.6|44133.6|44073.8|44053.8|297
1651157100000|2022-04-28 14:45:00|44148.8|44128.8|44158.8|44138.8|44161.2|44141.2|44103.8|44083.8|267
1651157400000|2022-04-28 14:50:00|44161.2|44141.2|44218.7|44198.7|44231|44211|44156.2|44136.2|205
1651157700000|2022-04-28 14:55:00|44218.5|44198.5|44178.7|44158.7|44258.4|44238.4|44173.8|44153.8|297
1651158000000|2022-04-28 15:00:00|44176.3|44156.3|44196.3|44176.3|44233.8|44213.8|44171.3|44151.3|200
1651158300000|2022-04-28 15:05:00|44193.9|44173.9|44193.8|44173.8|44241.2|44221.2|44181.3|44161.3|215
1651158600000|2022-04-28 15:10:00|44188.8|44168.8|44236.1|44216.1|44236.1|44216.1|44181.3|44161.3|183
1651158900000|2022-04-28 15:15:00|44233.7|44213.7|44246|44226|44246|44226|44213.7|44193.7|115
1651159200000|2022-04-28 15:20:00|44243.6|44223.6|44283.6|44263.6|44291.1|44271.1|44243.6|44223.6|298
1651159500000|2022-04-28 15:25:00|44286|44266|44268.6|44248.6|44331.1|44311.1|44253.7|44233.7|215
1651159800000|2022-04-28 15:30:00|44271.1|44251.1|44243.8|44223.8|44278.6|44258.6|44228.6|44208.6|210
1651160100000|2022-04-28 15:35:00|44248.6|44228.6|44153.9|44133.9|44258.8|44238.8|44153.9|44133.9|193
1651160400000|2022-04-28 15:40:00|44156.3|44136.3|44138.9|44118.9|44161.3|44141.3|44131.3|44111.3|158
1651160700000|2022-04-28 15:45:00|44136.5|44116.5|44034|44014|44138.8|44118.8|43969.1|43949.1|424
1651161000000|2022-04-28 15:50:00|44031.6|44011.6|43939|43919|44056.4|44036.4|43926.8|43906.8|536
1651161300000|2022-04-28 15:55:00|43941.5|43921.5|43974|43954|44004|43984|43931.6|43911.6|511
1651161600000|2022-04-28 16:00:00|43976.5|43956.5|43988.8|43968.8|43991.3|43971.3|43931.3|43911.3|278
1651161900000|2022-04-28 16:05:00|43991.2|43971.2|43913.7|43893.7|44003.8|43983.8|43903.9|43883.9|203
1651162200000|2022-04-28 16:10:00|43911.3|43891.3|43978.8|43958.8|43978.8|43958.8|43894.2|43874.2|273
1651162500000|2022-04-28 16:15:00|43981.2|43961.2|44103.6|44083.6|44126.1|44106.1|43973.7|43953.7|423
1651162800000|2022-04-28 16:20:00|44101.2|44081.2|44078.6|44058.6|44106|44086|44073.6|44053.6|196
1651163100000|2022-04-28 16:25:00|44083.6|44063.6|44171.1|44151.1|44171.1|44151.1|44083.6|44063.6|223
1651163400000|2022-04-28 16:30:00|44173.5|44153.5|44206.1|44186.1|44208.6|44188.6|44148.7|44128.7|304
1651163700000|2022-04-28 16:35:00|44208.5|44188.5|44233.9|44213.9|44276.3|44256.3|44206.3|44186.3|407
1651164000000|2022-04-28 16:40:00|44236.4|44216.4|44313.9|44293.9|44328.9|44308.9|44236.4|44216.4|232
1651164300000|2022-04-28 16:45:00|44316.4|44296.4|44419|44399|44428.5|44408.5|44316.4|44296.4|585
1651164600000|2022-04-28 16:50:00|44416.6|44396.6|44371.7|44351.7|44416.6|44396.6|44344.1|44324.1|323
1651164900000|2022-04-28 16:55:00|44364.2|44344.2|44339|44319|44396.5|44376.5|44336.5|44316.5|823
1651165200000|2022-04-28 17:00:00|44339.1|44319.1|44376.4|44356.4|44383.8|44363.8|44309.1|44289.1|248
1651165500000|2022-04-28 17:05:00|44378.9|44358.9|44396.3|44376.3|44413.8|44393.8|44361.4|44341.4|111
1651165800000|2022-04-28 17:10:00|44396.4|44376.4|44408.8|44388.8|44441.2|44421.2|44383.9|44363.9|134
1651166100000|2022-04-28 17:15:00|44408.9|44388.9|44396.2|44376.2|44416.4|44396.4|44391.2|44371.2|314
1651166400000|2022-04-28 17:20:00|44398.6|44378.6|44411|44391|44411.2|44391.2|44363.7|44343.7|93
1651166700000|2022-04-28 17:25:00|44413.4|44393.4|44441.2|44421.2|44443.8|44423.8|44413.4|44393.4|114
1651167000000|2022-04-28 17:30:00|44443.6|44423.6|44396.2|44376.2|44443.6|44423.6|44396.2|44376.2|118
1651167300000|2022-04-28 17:35:00|44398.6|44378.6|44406|44386|44408.6|44388.6|44393.9|44373.9|33
1651167600000|2022-04-28 17:40:00|44408.4|44388.4|44381.5|44361.5|44408.4|44388.4|44379|44359|94
1651167900000|2022-04-28 17:45:00|44383.9|44363.9|44376.3|44356.3|44384|44364|44359|44339|89
1651168200000|2022-04-28 17:50:00|44376.4|44356.4|44341.4|44321.4|44391.4|44371.4|44341.4|44321.4|305
1651168500000|2022-04-28 17:55:00|44341.6|44321.6|44348.9|44328.9|44353.8|44333.8|44323.9|44303.9|172
1651168800000|2022-04-28 18:00:00|44346.6|44326.6|44266.4|44246.4|44351.3|44331.3|44258.9|44238.9|202
1651169100000|2022-04-28 18:05:00|44278.4|44258.4|44381.5|44361.5|44381.5|44361.5|44278.4|44258.4|125
1651169400000|2022-04-28 18:10:00|44384.2|44364.2|44379|44359|44409|44389|44379|44359|37
1651169700000|2022-04-28 18:15:00|44381.5|44361.5|44354.1|44334.1|44381.5|44361.5|44354|44334|38
1651170000000|2022-04-28 18:20:00|44351.7|44331.7|44361.4|44341.4|44361.5|44341.5|44334|44314|36
1651170300000|2022-04-28 18:25:00|44361.5|44341.5|44359|44339|44364|44344|44324.1|44304.1|92
1651170600000|2022-04-28 18:30:00|44356.6|44336.6|44341.5|44321.5|44359|44339|44341.5|44321.5|23
1651170900000|2022-04-28 18:35:00|44344|44324|44354|44334|44359|44339|44344|44324|13
1651171200000|2022-04-28 18:40:00|44351.6|44331.6|44371.5|44351.5|44389|44369|44349|44329|85
1651171500000|2022-04-28 18:45:00|44369.1|44349.1|44396.5|44376.5|44396.5|44376.5|44321.7|44301.7|124
1651171800000|2022-04-28 18:50:00|44401.3|44381.3|44424|44404|44466.2|44446.2|44401.3|44381.3|215
1651172100000|2022-04-28 18:55:00|44419.1|44399.1|44441.5|44421.5|44456.5|44436.5|44414|44394|84
1651172400000|2022-04-28 19:00:00|44439.1|44419.1|44461.5|44441.5|44461.5|44441.5|44439|44419|90
1651172700000|2022-04-28 19:05:00|44464|44444|44461.5|44441.5|44471.4|44451.4|44456.6|44436.6|55
1651173000000|2022-04-28 19:10:00|44463.9|44443.9|44456.5|44436.5|44469|44449|44456.5|44436.5|36
1651173300000|2022-04-28 19:15:00|44456.4|44436.4|44473.8|44453.8|44473.8|44453.8|44449|44429|46
1651173600000|2022-04-28 19:20:00|44476.3|44456.3|44498.8|44478.8|44523.8|44503.8|44471.3|44451.3|69
1651173900000|2022-04-28 19:25:00|44498.7|44478.7|44501.2|44481.2|44508.5|44488.5|44496.2|44476.2|77
1651174200000|2022-04-28 19:30:00|44498.7|44478.7|44468.8|44448.8|44508.5|44488.5|44461.3|44441.3|115
1651174500000|2022-04-28 19:35:00|44471.3|44451.3|44423.6|44403.6|44478.7|44458.7|44418.6|44398.6|59
1651174800000|2022-04-28 19:40:00|44426.1|44406.1|44398.5|44378.5|44433.6|44413.6|44396.1|44376.1|43
1651175100000|2022-04-28 19:45:00|44396.1|44376.1|44391.1|44371.1|44413.6|44393.6|44373.8|44353.8|33
1651175400000|2022-04-28 19:50:00|44393.5|44373.5|44418.5|44398.5|44418.5|44398.5|44373.8|44353.8|28
1651175700000|2022-04-28 19:55:00|44418.4|44398.4|44411.2|44391.2|44423.6|44403.6|44401.1|44381.1|60
1651176000000|2022-04-28 20:00:00|44411.1|44391.1|44358.5|44338.5|44413.6|44393.6|44343.6|44323.6|46
1651176300000|2022-04-28 20:05:00|44358.6|44338.6|44393.6|44373.6|44395.8|44375.8|44358.6|44338.6|45
1651176600000|2022-04-28 20:10:00|44396|44376|44386.1|44366.1|44396.1|44376.1|44386.1|44366.1|13
1651176900000|2022-04-28 20:15:00|44388.5|44368.5|44388.5|44368.5|44391.1|44371.1|44383.6|44363.6|6
1651177200000|2022-04-28 20:20:00|44386.1|44366.1|44406.1|44386.1|44406.1|44386.1|44386.1|44366.1|65
1651177500000|2022-04-28 20:25:00|44416.1|44396.1|44431.2|44411.2|44433.6|44413.6|44416.1|44396.1|25
1651177800000|2022-04-28 20:30:00|44435.9|44415.9|44426.1|44406.1|44471|44451|44418.6|44398.6|44
1651178100000|2022-04-28 20:35:00|44428.6|44408.6|44413.6|44393.6|44428.6|44408.6|44413.6|44393.6|10
1651178400000|2022-04-28 20:40:00|44404.1|44384.1|44430.8|44410.8|44430.8|44410.8|44403.6|44383.6|11
1651178700000|2022-04-28 20:45:00|44431|44411|44393.4|44373.4|44431.1|44411.1|44385.9|44365.9|29
1651179000000|2022-04-28 20:50:00|44391|44371|44445.9|44425.9|44448.3|44428.3|44391|44371|38
1651179300000|2022-04-28 20:55:00|44443.4|44423.4|44453.3|44433.3|44458.4|44438.4|44438.4|44418.4|46
1651183200000|2022-04-28 22:00:00|44450.4|44430.4|44408.6|44388.6|44450.4|44430.4|44396.1|44376.1|61
1651183500000|2022-04-28 22:05:00|44411.1|44391.1|44403.7|44383.7|44411.1|44391.1|44403.7|44383.7|25
1651183800000|2022-04-28 22:10:00|44406.1|44386.1|44406.1|44386.1|44408.6|44388.6|44403.6|44383.6|3
1651184100000|2022-04-28 22:15:00|44408.6|44388.6|44393.6|44373.6|44408.6|44388.6|44391.1|44371.1|14
1651184400000|2022-04-28 22:20:00|44391|44371|44393.6|44373.6|44403.5|44383.5|44391|44371|8
1651184700000|2022-04-28 22:25:00|44396.1|44376.1|44383.6|44363.6|44396.1|44376.1|44383.6|44363.6|11
1651185000000|2022-04-28 22:30:00|44388.4|44368.4|44373.6|44353.6|44388.6|44368.6|44373.6|44353.6|29
1651185300000|2022-04-28 22:35:00|44371.1|44351.1|44358.6|44338.6|44373.6|44353.6|44358.6|44338.6|13
1651185600000|2022-04-28 22:40:00|44358.5|44338.5|44348.6|44328.6|44358.5|44338.5|44343.7|44323.7|14
1651185900000|2022-04-28 22:45:00|44348.5|44328.5|44358.6|44338.6|44363.6|44343.6|44343.6|44323.6|13
1651186200000|2022-04-28 22:50:00|44358.5|44338.5|44346.3|44326.3|44358.5|44338.5|44343.6|44323.6|12
1651186500000|2022-04-28 22:55:00|44348.8|44328.8|44353.6|44333.6|44353.6|44333.6|44348.6|44328.6|2
1651186800000|2022-04-28 23:00:00|44351.1|44331.1|44341|44321|44356|44336|44341|44321|10
1651187100000|2022-04-28 23:05:00|44341.1|44321.1|44346.1|44326.1|44346.1|44326.1|44341|44321|4
1651187400000|2022-04-28 23:10:00|44348.5|44328.5|44353.6|44333.6|44353.6|44333.6|44343.6|44323.6|7
1651187700000|2022-04-28 23:15:00|44356.1|44336.1|44356.2|44336.2|44356.2|44336.2|44341.2|44321.2|8
1651188000000|2022-04-28 23:20:00|44353.8|44333.8|44341.2|44321.2|44356.2|44336.2|44341.2|44321.2|10
1651188300000|2022-04-28 23:25:00|44336.3|44316.3|44356.6|44336.6|44361.4|44341.4|44336.3|44316.3|11
1651188600000|2022-04-28 23:30:00|44359|44339|44383.9|44363.9|44384|44364|44359|44339|14
1651188900000|2022-04-28 23:35:00|44386.4|44366.4|44361.8|44341.8|44399.2|44379.2|44361.8|44341.8|44
1651189200000|2022-04-28 23:40:00|44361.7|44341.7|44351.7|44331.7|44364.2|44344.2|44351.7|44331.7|7
1651189500000|2022-04-28 23:45:00|44354|44334|44341.8|44321.8|44354|44334|44331.7|44311.7|43
1651189800000|2022-04-28 23:50:00|44344.2|44324.2|44374.2|44354.2|44374.2|44354.2|44344.2|44324.2|10
1651190100000|2022-04-28 23:55:00|44369.3|44349.3|44364.2|44344.2|44369.3|44349.3|44364.2|44344.2|4
1651190400000|2022-04-29 00:00:00|44366.6|44346.6|44366.7|44346.7|44376.7|44356.7|44344.2|44324.2|44
1651190700000|2022-04-29 00:05:00|44364.3|44344.3|44384.2|44364.2|44391.7|44371.7|44359.3|44339.3|28
1651191000000|2022-04-29 00:10:00|44381.7|44361.7|44384.2|44364.2|44394.2|44374.2|44374.3|44354.3|6
1651191300000|2022-04-29 00:15:00|44389.2|44369.2|44404.2|44384.2|44406.7|44386.7|44389.2|44369.2|18
1651191600000|2022-04-29 00:20:00|44406.7|44386.7|44434.2|44414.2|44441.7|44421.7|44406.7|44386.7|37
1651191900000|2022-04-29 00:25:00|44431.7|44411.7|44426.7|44406.7|44431.7|44411.7|44426.7|44406.7|9
1651192200000|2022-04-29 00:30:00|44421.7|44401.7|44374.2|44354.2|44421.7|44401.7|44374.2|44354.2|38
1651192500000|2022-04-29 00:35:00|44376.6|44356.6|44351.7|44331.7|44384.2|44364.2|44351.7|44331.7|37
1651192800000|2022-04-29 00:40:00|44354.2|44334.2|44284.2|44264.2|44354.2|44334.2|44281.8|44261.8|35
1651193100000|2022-04-29 00:45:00|44274.2|44254.2|44301.7|44281.7|44304.2|44284.2|44261.7|44241.7|29
1651193400000|2022-04-29 00:50:00|44301.8|44281.8|44334.4|44314.4|44336.6|44316.6|44301.7|44281.7|26
1651193700000|2022-04-29 00:55:00|44334.2|44314.2|44309.4|44289.4|44334.2|44314.2|44281.7|44261.7|48
1651194000000|2022-04-29 01:00:00|44314.2|44294.2|44301.9|44281.9|44356.7|44336.7|44264.2|44244.2|104
1651194300000|2022-04-29 01:05:00|44301.7|44281.7|44361.7|44341.7|44361.9|44341.9|44294.2|44274.2|45
1651194600000|2022-04-29 01:10:00|44359.4|44339.4|44406.7|44386.7|44416.6|44396.6|44359.2|44339.2|80
1651194900000|2022-04-29 01:15:00|44404.4|44384.4|44429.3|44409.3|44434.3|44414.3|44391.7|44371.7|76
1651195200000|2022-04-29 01:20:00|44426.9|44406.9|44401.5|44381.5|44429.3|44409.3|44374.5|44354.5|45
1651195500000|2022-04-29 01:25:00|44401.6|44381.6|44399.4|44379.4|44414.3|44394.3|44386.9|44366.9|40
1651195800000|2022-04-29 01:30:00|44397|44377|44429.4|44409.4|44442|44422|44391.9|44371.9|113
1651196100000|2022-04-29 01:35:00|44431.9|44411.9|44344.4|44324.4|44441.8|44421.8|44339.5|44319.5|147
1651196400000|2022-04-29 01:40:00|44346.8|44326.8|44294.3|44274.3|44346.9|44326.9|44287|44267|129
1651196700000|2022-04-29 01:45:00|44294.4|44274.4|44311.9|44291.9|44319.4|44299.4|44284.7|44264.7|76
1651197000000|2022-04-29 01:50:00|44309.4|44289.4|44349.4|44329.4|44349.4|44329.4|44286.9|44266.9|100
1651197300000|2022-04-29 01:55:00|44346.9|44326.9|44269.4|44249.4|44359.4|44339.4|44264.5|44244.5|70
1651197600000|2022-04-29 02:00:00|44271.8|44251.8|44274.7|44254.7|44314.4|44294.4|44259.5|44239.5|81
1651197900000|2022-04-29 02:05:00|44272.2|44252.2|44304.4|44284.4|44304.4|44284.4|44259.4|44239.4|47
1651198200000|2022-04-29 02:10:00|44306.8|44286.8|44226.9|44206.9|44309.4|44289.4|44224.4|44204.4|62
1651198500000|2022-04-29 02:15:00|44231.8|44211.8|44214.3|44194.3|44236.8|44216.8|44194.4|44174.4|91
1651198800000|2022-04-29 02:20:00|44211.8|44191.8|44189.4|44169.4|44211.9|44191.9|44169.4|44149.4|85
1651199100000|2022-04-29 02:25:00|44191.9|44171.9|44084.4|44064.4|44191.9|44171.9|44036.9|44016.9|216
1651199400000|2022-04-29 02:30:00|44079.6|44059.6|44069.4|44049.4|44084.4|44064.4|44051.9|44031.9|59
1651199700000|2022-04-29 02:35:00|44069.6|44049.6|44092|44072|44107|44087|44039.4|44019.4|131
1651200000000|2022-04-29 02:40:00|44096.7|44076.7|44084.5|44064.5|44099.3|44079.3|44064.5|44044.5|139
1651200300000|2022-04-29 02:45:00|44087|44067|44017|43997|44089.5|44069.5|44004.3|43984.3|149
1651200600000|2022-04-29 02:50:00|44014.6|43994.6|44051.8|44031.8|44051.8|44031.8|44014.5|43994.5|112
1651200900000|2022-04-29 02:55:00|44052|44032|44094.3|44074.3|44099.3|44079.3|44052|44032|74
1651201200000|2022-04-29 03:00:00|44096.8|44076.8|44126.9|44106.9|44131.8|44111.8|44084.3|44064.3|71
1651201500000|2022-04-29 03:05:00|44129.4|44109.4|44146.7|44126.7|44151.7|44131.7|44114.5|44094.5|75
1651201800000|2022-04-29 03:10:00|44144.4|44124.4|44144.1|44124.1|44146.7|44126.7|44119.2|44099.2|22
1651202100000|2022-04-29 03:15:00|44141.7|44121.7|44174.2|44154.2|44179.2|44159.2|44124.2|44104.2|15
1651202400000|2022-04-29 03:20:00|44171.9|44151.9|44154.2|44134.2|44186.5|44166.5|44154.2|44134.2|47
1651202700000|2022-04-29 03:25:00|44151.9|44131.9|44137|44117|44169.2|44149.2|44134.4|44114.4|50
1651203000000|2022-04-29 03:30:00|44134.4|44114.4|44191.8|44171.8|44199.3|44179.3|44124.4|44104.4|56
1651203300000|2022-04-29 03:35:00|44186.8|44166.8|44161.8|44141.8|44186.8|44166.8|44156.8|44136.8|23
1651203600000|2022-04-29 03:40:00|44164.1|44144.1|44181.8|44161.8|44184.3|44164.3|44164.1|44144.1|7
1651203900000|2022-04-29 03:45:00|44184.3|44164.3|44209.3|44189.3|44211.9|44191.9|44184.3|44164.3|29
1651204200000|2022-04-29 03:50:00|44214.3|44194.3|44226.8|44206.8|44266.9|44246.9|44211.8|44191.8|56
1651204500000|2022-04-29 03:55:00|44224.3|44204.3|44216.8|44196.8|44226.8|44206.8|44204.3|44184.3|14
1651204800000|2022-04-29 04:00:00|44214.3|44194.3|44189.3|44169.3|44214.3|44194.3|44171.8|44151.8|23
1651205100000|2022-04-29 04:05:00|44186.8|44166.8|44184.3|44164.3|44186.8|44166.8|44171.8|44151.8|18
1651205400000|2022-04-29 04:10:00|44186.7|44166.7|44216.8|44196.8|44216.8|44196.8|44164.3|44144.3|18
1651205700000|2022-04-29 04:15:00|44214.3|44194.3|44249.3|44229.3|44271.8|44251.8|44211.8|44191.8|49
1651206000000|2022-04-29 04:20:00|44249.4|44229.4|44264.3|44244.3|44266.8|44246.8|44246.8|44226.8|44
1651206300000|2022-04-29 04:25:00|44264.4|44244.4|44306.8|44286.8|44306.8|44286.8|44261.7|44241.7|58
1651206600000|2022-04-29 04:30:00|44309.3|44289.3|44309.3|44289.3|44314.3|44294.3|44304.4|44284.4|36
1651206900000|2022-04-29 04:35:00|44302.1|44282.1|44324.3|44304.3|44324.3|44304.3|44299.3|44279.3|34
1651207200000|2022-04-29 04:40:00|44326.8|44306.8|44344.3|44324.3|44349.2|44329.2|44326.8|44306.8|45
1651207500000|2022-04-29 04:45:00|44344.2|44324.2|44351.8|44331.8|44351.9|44331.9|44326.8|44306.8|26
1651207800000|2022-04-29 04:50:00|44354.2|44334.2|44396.7|44376.7|44399.3|44379.3|44354.2|44334.2|56
1651208100000|2022-04-29 04:55:00|44399.1|44379.1|44444.3|44424.3|44446.8|44426.8|44396.7|44376.7|82
1651208400000|2022-04-29 05:00:00|44441.8|44421.8|44841.2|44821.2|44846.3|44826.3|44431.8|44411.8|506
1651208700000|2022-04-29 05:05:00|44838.8|44818.8|44693.8|44673.8|44838.8|44818.8|44673.8|44653.8|177
1651209000000|2022-04-29 05:10:00|44708.4|44688.4|44928.8|44908.8|44958.9|44938.9|44708.4|44688.4|224
1651209300000|2022-04-29 05:15:00|44928.9|44908.9|45053.7|45033.7|45083.6|45063.6|44863.9|44843.9|541
1651209600000|2022-04-29 05:20:00|45058.7|45038.7|44891.5|44871.5|45063.8|45043.8|44884|44864|351
1651209900000|2022-04-29 05:25:00|44889|44869|44929|44909|44941.2|44921.2|44881.6|44861.6|181
1651210200000|2022-04-29 05:30:00|44931.3|44911.3|44876.5|44856.5|44971.2|44951.2|44859.2|44839.2|438
1651210500000|2022-04-29 05:35:00|44878.8|44858.8|44873.8|44853.8|44941.2|44921.2|44861.6|44841.6|210
1651210800000|2022-04-29 05:40:00|44871.5|44851.5|44811.5|44791.5|44915.9|44895.9|44801.5|44781.5|212
1651211100000|2022-04-29 05:45:00|44806.6|44786.6|44866.3|44846.3|44888.7|44868.7|44801.6|44781.6|150
1651211400000|2022-04-29 05:50:00|44881.3|44861.3|44861.4|44841.4|44896.5|44876.5|44854.1|44834.1|81
1651211700000|2022-04-29 05:55:00|44859|44839|44851.5|44831.5|44874.1|44854.1|44823.7|44803.7|81
1651212000000|2022-04-29 06:00:00|44851.4|44831.4|44876.4|44856.4|44878.9|44858.9|44806.5|44786.5|105
1651212300000|2022-04-29 06:05:00|44871.5|44851.5|44821.2|44801.2|44891.4|44871.4|44816.4|44796.4|121
1651212600000|2022-04-29 06:10:00|44821.4|44801.4|44843.9|44823.9|44843.9|44823.9|44798.7|44778.7|77
1651212900000|2022-04-29 06:15:00|44846.4|44826.4|44858.7|44838.7|44863.9|44843.9|44836.4|44816.4|89
1651213200000|2022-04-29 06:20:00|44856.4|44836.4|44931.4|44911.4|44961.4|44941.4|44856.4|44836.4|209
1651213500000|2022-04-29 06:25:00|44926.4|44906.4|44898.9|44878.9|44926.4|44906.4|44876.5|44856.5|108
1651213800000|2022-04-29 06:30:00|44901.4|44881.4|44849.1|44829.1|44903.9|44883.9|44841.5|44821.5|95
1651214100000|2022-04-29 06:35:00|44846.6|44826.6|44876.7|44856.7|44904|44884|44836.7|44816.7|119
1651214400000|2022-04-29 06:40:00|44879|44859|44864|44844|44879.2|44859.2|44814.2|44794.2|66
1651214700000|2022-04-29 06:45:00|44866.7|44846.7|44871.7|44851.7|44881.7|44861.7|44846.7|44826.7|87
1651215000000|2022-04-29 06:50:00|44871.8|44851.8|44866.5|44846.5|44916.7|44896.7|44859.2|44839.2|101
1651215300000|2022-04-29 06:55:00|44866.7|44846.7|44809.2|44789.2|44866.7|44846.7|44791.7|44771.7|85
1651215600000|2022-04-29 07:00:00|44806.8|44786.8|44681.5|44661.5|44806.8|44786.8|44666.4|44646.4|228
1651215900000|2022-04-29 07:05:00|44681.9|44661.9|44741.7|44721.7|44766.5|44746.5|44674.6|44654.6|103
1651216200000|2022-04-29 07:10:00|44746.4|44726.4|44734.2|44714.2|44756.8|44736.8|44716.7|44696.7|79
1651216500000|2022-04-29 07:15:00|44736.5|44716.5|44773.9|44753.9|44783.9|44763.9|44731.7|44711.7|90
1651216800000|2022-04-29 07:20:00|44768.9|44748.9|44761.7|44741.7|44779.2|44759.2|44757|44737|122
1651217100000|2022-04-29 07:25:00|44761.6|44741.6|44769.2|44749.2|44774.5|44754.5|44754.2|44734.2|217
1651217400000|2022-04-29 07:30:00|44769.1|44749.1|44852|44832|44852.2|44832.2|44769.1|44749.1|284
1651217700000|2022-04-29 07:35:00|44854.3|44834.3|44901.8|44881.8|44901.8|44881.8|44844.6|44824.6|461
1651218000000|2022-04-29 07:40:00|44904.2|44884.2|44904.3|44884.3|44939.3|44919.3|44894.3|44874.3|182
1651218300000|2022-04-29 07:45:00|44906.7|44886.7|44864.4|44844.4|44909.2|44889.2|44844.3|44824.3|111
1651218600000|2022-04-29 07:50:00|44866.7|44846.7|44999.4|44979.4|44999.4|44979.4|44851.9|44831.9|187
1651218900000|2022-04-29 07:55:00|44994.4|44974.4|44969.4|44949.4|44994.4|44974.4|44929.4|44909.4|75
1651219200000|2022-04-29 08:00:00|44971.9|44951.9|44827.3|44807.3|44974.4|44954.4|44827.3|44807.3|160
1651219500000|2022-04-29 08:05:00|44829.6|44809.6|44809.8|44789.8|44832.1|44812.1|44717.4|44697.4|196
1651219800000|2022-04-29 08:10:00|44802.4|44782.4|44751.9|44731.9|44802.4|44782.4|44727.3|44707.3|189
1651220100000|2022-04-29 08:15:00|44751.7|44731.7|44724.5|44704.5|44766.7|44746.7|44724.5|44704.5|77
1651220400000|2022-04-29 08:20:00|44724.4|44704.4|44649.1|44629.1|44731.7|44711.7|44646.6|44626.6|150
1651220700000|2022-04-29 08:25:00|44651.6|44631.6|44639.1|44619.1|44674.1|44654.1|44627.3|44607.3|152
1651221000000|2022-04-29 08:30:00|44641.6|44621.6|44679.1|44659.1|44689|44669|44639.1|44619.1|111
1651221300000|2022-04-29 08:35:00|44676.8|44656.8|44654.3|44634.3|44676.8|44656.8|44649.3|44629.3|74
1651221600000|2022-04-29 08:40:00|44659|44639|44654|44634|44684|44664|44641.6|44621.6|67
1651221900000|2022-04-29 08:45:00|44651.6|44631.6|44676.2|44656.2|44676.4|44656.4|44649|44629|63
1651222200000|2022-04-29 08:50:00|44673.9|44653.9|44653.9|44633.9|44690.9|44670.9|44651.4|44631.4|95
1651222500000|2022-04-29 08:55:00|44651.5|44631.5|44683.7|44663.7|44686.5|44666.5|44636.2|44616.2|60
1651222800000|2022-04-29 09:00:00|44681.5|44661.5|44688.7|44668.7|44706.2|44686.2|44669.1|44649.1|74
1651223100000|2022-04-29 09:05:00|44686.4|44666.4|44651.2|44631.2|44686.4|44666.4|44638.7|44618.7|88
1651223400000|2022-04-29 09:10:00|44653.7|44633.7|44606.2|44586.2|44653.7|44633.7|44601.2|44581.2|74
1651223700000|2022-04-29 09:15:00|44603.7|44583.7|44663.6|44643.6|44663.6|44643.6|44603.7|44583.7|82
1651224000000|2022-04-29 09:20:00|44671.1|44651.1|44686.9|44666.9|44728.5|44708.5|44668.6|44648.6|182
1651224300000|2022-04-29 09:25:00|44684.3|44664.3|44671.5|44651.5|44684.3|44664.3|44644.3|44624.3|56
1651224600000|2022-04-29 09:30:00|44669.2|44649.2|44684|44664|44709|44689|44661.5|44641.5|44
1651224900000|2022-04-29 09:35:00|44681.5|44661.5|44674|44654|44694|44674|44664|44644|28
1651225200000|2022-04-29 09:40:00|44671.5|44651.5|44626.4|44606.4|44674|44654|44611.5|44591.5|65
1651225500000|2022-04-29 09:45:00|44624|44604|44696.5|44676.5|44698.9|44678.9|44621.5|44601.5|64
1651225800000|2022-04-29 09:50:00|44699|44679|44699|44679|44708.9|44688.9|44691.5|44671.5|52
1651226100000|2022-04-29 09:55:00|44701.5|44681.5|44713.6|44693.6|44713.6|44693.6|44673.6|44653.6|223
1651226400000|2022-04-29 10:00:00|44716.1|44696.1|44721|44701|44753.5|44733.5|44698.5|44678.5|76
1651226700000|2022-04-29 10:05:00|44718.5|44698.5|44683.5|44663.5|44718.5|44698.5|44663.6|44643.6|43
1651227000000|2022-04-29 10:10:00|44686|44666|44678.5|44658.5|44686|44666|44651|44631|67
1651227300000|2022-04-29 10:15:00|44681|44661|44708.5|44688.5|44708.5|44688.5|44681|44661|50
1651227600000|2022-04-29 10:20:00|44713.2|44693.2|44728.6|44708.6|44731|44711|44708.5|44688.5|42
1651227900000|2022-04-29 10:25:00|44731|44711|44711|44691|44731.1|44711.1|44683.7|44663.7|82
1651228200000|2022-04-29 10:30:00|44713.5|44693.5|44728.7|44708.7|44743.5|44723.5|44706|44686|67
1651228500000|2022-04-29 10:35:00|44728.5|44708.5|44718.5|44698.5|44743.5|44723.5|44701|44681|77
1651228800000|2022-04-29 10:40:00|44720.9|44700.9|44758.9|44738.9|44775.9|44755.9|44720.9|44700.9|137
1651229100000|2022-04-29 10:45:00|44758.8|44738.8|44793.7|44773.7|44796|44776|44753.9|44733.9|120
1651229400000|2022-04-29 10:50:00|44796|44776|44811.2|44791.2|44831.2|44811.2|44793.7|44773.7|126
1651229700000|2022-04-29 10:55:00|44811.3|44791.3|44818.8|44798.8|44836.2|44816.2|44789|44769|111
1651230000000|2022-04-29 11:00:00|44821.3|44801.3|44768.8|44748.8|44828.5|44808.5|44768.8|44748.8|87
1651230300000|2022-04-29 11:05:00|44766.5|44746.5|44733.8|44713.8|44766.5|44746.5|44726.7|44706.7|73
1651230600000|2022-04-29 11:10:00|44738.5|44718.5|44726.2|44706.2|44738.8|44718.8|44706.3|44686.3|61
1651230900000|2022-04-29 11:15:00|44726.3|44706.3|44773.8|44753.8|44788.8|44768.8|44713.8|44693.8|72
1651231200000|2022-04-29 11:20:00|44776.2|44756.2|44763.7|44743.7|44783.8|44763.8|44753.8|44733.8|47
1651231500000|2022-04-29 11:25:00|44761.3|44741.3|44748.8|44728.8|44783.7|44763.7|44743.8|44723.8|82
1651231800000|2022-04-29 11:30:00|44746.5|44726.5|44736.2|44716.2|44803.6|44783.6|44736.2|44716.2|157
1651232100000|2022-04-29 11:35:00|44738.6|44718.6|44716.1|44696.1|44748.6|44728.6|44693.6|44673.6|109
1651232400000|2022-04-29 11:40:00|44718.4|44698.4|44701.1|44681.1|44720.9|44700.9|44688.6|44668.6|94
1651232700000|2022-04-29 11:45:00|44703.4|44683.4|44598.6|44578.6|44703.4|44683.4|44588.3|44568.3|171
1651233000000|2022-04-29 11:50:00|44596.2|44576.2|44561.1|44541.1|44596.2|44576.2|44501.1|44481.1|186
1651233300000|2022-04-29 11:55:00|44558.6|44538.6|44576.1|44556.1|44578.7|44558.7|44523.6|44503.6|105
1651233600000|2022-04-29 12:00:00|44578.4|44558.4|44641.1|44621.1|44656.1|44636.1|44578.4|44558.4|149
1651233900000|2022-04-29 12:05:00|44638.7|44618.7|44483.6|44463.6|44641.1|44621.1|44483.6|44463.6|278
1651234200000|2022-04-29 12:10:00|44481.2|44461.2|44421.1|44401.1|44481.2|44461.2|44318.6|44298.6|543
1651234500000|2022-04-29 12:15:00|44421.2|44401.2|44423.3|44403.3|44438.6|44418.6|44378.6|44358.6|247
1651234800000|2022-04-29 12:20:00|44413.3|44393.3|44518|44498|44527.9|44507.9|44393.4|44373.4|232
1651235100000|2022-04-29 12:25:00|44513|44493|44430.5|44410.5|44528|44508|44423|44403|172
1651235400000|2022-04-29 12:30:00|44433|44413|44353|44333|44433|44413|44315.7|44295.7|285
1651235700000|2022-04-29 12:35:00|44350.5|44330.5|44320.4|44300.4|44355.5|44335.5|44308.2|44288.2|153
1651236000000|2022-04-29 12:40:00|44318|44298|44368.2|44348.2|44370.8|44350.8|44293|44273|238
1651236300000|2022-04-29 12:45:00|44370.7|44350.7|44405.5|44385.5|44423.2|44403.2|44363.5|44343.5|194
1651236600000|2022-04-29 12:50:00|44403|44383|44458|44438|44480.4|44460.4|44390.5|44370.5|217
1651236900000|2022-04-29 12:55:00|44453.3|44433.3|44475.5|44455.5|44498|44478|44450.7|44430.7|150
1651237200000|2022-04-29 13:00:00|44473.2|44453.2|44395.7|44375.7|44477.9|44457.9|44395.7|44375.7|307
1651237500000|2022-04-29 13:05:00|44393.3|44373.3|44410.4|44390.4|44460.7|44440.7|44375.5|44355.5|233
1651237800000|2022-04-29 13:10:00|44410.3|44390.3|44233|44213|44412.9|44392.9|44218|44198|315
1651238100000|2022-04-29 13:15:00|44237.9|44217.9|44308.2|44288.2|44370.3|44350.3|44237.9|44217.9|300
1651238400000|2022-04-29 13:20:00|44303.2|44283.2|44380.3|44360.3|44394.8|44374.8|44285.3|44265.3|146
1651238700000|2022-04-29 13:25:00|44377.9|44357.9|44275.6|44255.6|44377.9|44357.9|44275.6|44255.6|163
1651239000000|2022-04-29 13:30:00|44277.9|44257.9|44295.4|44275.4|44338.1|44318.1|44277.9|44257.9|229
1651239300000|2022-04-29 13:35:00|44292.9|44272.9|44437.3|44417.3|44439.8|44419.8|44275.4|44255.4|329
1651239600000|2022-04-29 13:40:00|44432.5|44412.5|44328.1|44308.1|44462.8|44442.8|44328.1|44308.1|340
1651239900000|2022-04-29 13:45:00|44323.2|44303.2|44263.4|44243.4|44323.2|44303.2|44231.2|44211.2|688
1651240200000|2022-04-29 13:50:00|44265.7|44245.7|44235.9|44215.9|44283.2|44263.2|44188.1|44168.1|569
1651240500000|2022-04-29 13:55:00|44240.9|44220.9|44260.4|44240.4|44315.3|44295.3|44220.7|44200.7|374
1651240800000|2022-04-29 14:00:00|44262.8|44242.8|44303.4|44283.4|44308.4|44288.4|44253.4|44233.4|180
1651241100000|2022-04-29 14:05:00|44305.7|44285.7|44315.9|44295.9|44375.7|44355.7|44275.9|44255.9|253
1651241400000|2022-04-29 14:10:00|44318.2|44298.2|44278.4|44258.4|44355.9|44335.9|44278.4|44258.4|177
1651241700000|2022-04-29 14:15:00|44275.9|44255.9|44235.9|44215.9|44305.9|44285.9|44235.9|44215.9|181
1651242000000|2022-04-29 14:20:00|44233.5|44213.5|44258.4|44238.4|44260.9|44240.9|44223.4|44203.4|147
1651242300000|2022-04-29 14:25:00|44260.7|44240.7|44265.7|44245.7|44300.7|44280.7|44245.9|44225.9|156
1651242600000|2022-04-29 14:30:00|44268.4|44248.4|44225.3|44205.3|44288.1|44268.1|44218.1|44198.1|145
1651242900000|2022-04-29 14:35:00|44222.9|44202.9|44260.2|44240.2|44277.7|44257.7|44217.8|44197.8|119
1651243200000|2022-04-29 14:40:00|44255.3|44235.3|44262.8|44242.8|44272.5|44252.5|44217.8|44197.8|98
1651243500000|2022-04-29 14:45:00|44265.3|44245.3|44240.3|44220.3|44272.7|44252.7|44237.8|44217.8|86
1651243800000|2022-04-29 14:50:00|44238|44218|44292.8|44272.8|44295.3|44275.3|44207.8|44187.8|172
1651244100000|2022-04-29 14:55:00|44290.5|44270.5|44280.6|44260.6|44305.6|44285.6|44223.1|44203.1|199
1651244400000|2022-04-29 15:00:00|44280.5|44260.5|44243.4|44223.4|44280.6|44260.6|44213.4|44193.4|214
1651244700000|2022-04-29 15:05:00|44248.4|44228.4|44178.7|44158.7|44258.3|44238.3|44178.7|44158.7|227
1651245000000|2022-04-29 15:10:00|44183.6|44163.6|44228.6|44208.6|44228.6|44208.6|44156.4|44136.4|439
1651245300000|2022-04-29 15:15:00|44223.7|44203.7|44238.6|44218.6|44266.2|44246.2|44193.9|44173.9|205
1651245600000|2022-04-29 15:20:00|44238.7|44218.7|44293.6|44273.6|44305.8|44285.8|44236.2|44216.2|163
1651245900000|2022-04-29 15:25:00|44293.4|44273.4|44218.7|44198.7|44315.9|44295.9|44203.7|44183.7|169
1651246200000|2022-04-29 15:30:00|44218.6|44198.6|44220.9|44200.9|44268.4|44248.4|44203.4|44183.4|103
1651246500000|2022-04-29 15:35:00|44218.6|44198.6|44243.4|44223.4|44248.4|44228.4|44213.4|44193.4|141
1651246800000|2022-04-29 15:40:00|44240.9|44220.9|44335.8|44315.8|44335.8|44315.8|44233.4|44213.4|180
1651247100000|2022-04-29 15:45:00|44340.9|44320.9|44383.4|44363.4|44428.3|44408.3|44340.9|44320.9|333
1651247400000|2022-04-29 15:50:00|44385.8|44365.8|44480.5|44460.5|44482.8|44462.8|44383.4|44363.4|330
1651247700000|2022-04-29 15:55:00|44478|44458|44385.3|44365.3|44480.6|44460.6|44375.6|44355.6|179
1651248000000|2022-04-29 16:00:00|44385.5|44365.5|44253.1|44233.1|44387.8|44367.8|44253.1|44233.1|190
1651248300000|2022-04-29 16:05:00|44255.6|44235.6|44265.7|44245.7|44283.2|44263.2|44240.6|44220.6|156
1651248600000|2022-04-29 16:10:00|44263.3|44243.3|44208.5|44188.5|44273.5|44253.5|44193.5|44173.5|320
1651248900000|2022-04-29 16:15:00|44213.5|44193.5|44243.5|44223.5|44273.5|44253.5|44206.3|44186.3|163
1651249200000|2022-04-29 16:20:00|44241.1|44221.1|44231.1|44211.1|44251|44231|44218.5|44198.5|103
1651249500000|2022-04-29 16:25:00|44233.5|44213.5|44220.8|44200.8|44233.5|44213.5|44200.8|44180.8|232
1651249800000|2022-04-29 16:30:00|44218.5|44198.5|44163.8|44143.8|44218.6|44198.6|44153.8|44133.8|238
1651250100000|2022-04-29 16:35:00|44166.1|44146.1|44166|44146|44178.3|44158.3|44148.6|44128.6|121
1651250400000|2022-04-29 16:40:00|44166.1|44146.1|44163.2|44143.2|44173.3|44153.3|44138.5|44118.5|179
1651250700000|2022-04-29 16:45:00|44160.8|44140.8|44158.2|44138.2|44185.5|44165.5|44126.1|44106.1|162
1651251000000|2022-04-29 16:50:00|44155.8|44135.8|44120.7|44100.7|44158.2|44138.2|44120.7|44100.7|135
1651251300000|2022-04-29 16:55:00|44118.2|44098.2|44095.4|44075.4|44130.4|44110.4|44071|44051|975
1651251600000|2022-04-29 17:00:00|44092.9|44072.9|44113.2|44093.2|44118.2|44098.2|44058.2|44038.2|316
1651251900000|2022-04-29 17:05:00|44115.7|44095.7|44070.8|44050.8|44128.3|44108.3|44065.8|44045.8|150
1651252200000|2022-04-29 17:10:00|44070.7|44050.7|44092.9|44072.9|44092.9|44072.9|44065.8|44045.8|86
1651252500000|2022-04-29 17:15:00|44093|44073|44137.9|44117.9|44138|44118|44093|44073|104
1651252800000|2022-04-29 17:20:00|44142.6|44122.6|44145.4|44125.4|44145.5|44125.5|44125.5|44105.5|65
1651253100000|2022-04-29 17:25:00|44147.9|44127.9|44152.7|44132.7|44162.6|44142.6|44140.5|44120.5|66
1651253400000|2022-04-29 17:30:00|44150.4|44130.4|44152.9|44132.9|44162.6|44142.6|44120.4|44100.4|69
1651253700000|2022-04-29 17:35:00|44153|44133|44160.2|44140.2|44180.1|44160.1|44148.1|44128.1|57
1651254000000|2022-04-29 17:40:00|44157.9|44137.9|44130.2|44110.2|44160.2|44140.2|44130.2|44110.2|32
1651254300000|2022-04-29 17:45:00|44127.9|44107.9|44120.4|44100.4|44132.6|44112.6|44102.9|44082.9|68
1651254600000|2022-04-29 17:50:00|44122.8|44102.8|44132.8|44112.8|44147.9|44127.9|44122.8|44102.8|32
1651254900000|2022-04-29 17:55:00|44130.4|44110.4|44127.9|44107.9|44130.4|44110.4|44107.9|44087.9|69
1651255200000|2022-04-29 18:00:00|44125.3|44105.3|44117.5|44097.5|44125.3|44105.3|44082.8|44062.8|64
1651255500000|2022-04-29 18:05:00|44115|44095|44080|44060|44117.5|44097.5|44075.3|44055.3|160
1651255800000|2022-04-29 18:10:00|44077.6|44057.6|44095|44075|44097.5|44077.5|44062.5|44042.5|52
1651256100000|2022-04-29 18:15:00|44097.3|44077.3|44125.1|44105.1|44132.5|44112.5|44095|44075|64
1651256400000|2022-04-29 18:20:00|44122.8|44102.8|44095.1|44075.1|44125|44105|44087.6|44067.6|33
1651256700000|2022-04-29 18:25:00|44097.5|44077.5|44122.9|44102.9|44127.8|44107.8|44097.5|44077.5|66
1651257000000|2022-04-29 18:30:00|44122.8|44102.8|44130.3|44110.3|44137.8|44117.8|44112.9|44092.9|32
1651257300000|2022-04-29 18:35:00|44127.9|44107.9|44135.3|44115.3|44152.5|44132.5|44110.4|44090.4|122
1651257600000|2022-04-29 18:40:00|44137.6|44117.6|44142.9|44122.9|44142.9|44122.9|44120.4|44100.4|19
1651257900000|2022-04-29 18:45:00|44147.6|44127.6|44075.6|44055.6|44152.8|44132.8|44075.6|44055.6|166
1651258200000|2022-04-29 18:50:00|44073.2|44053.2|44073.2|44053.2|44085.6|44065.6|44073.1|44053.1|24
1651258500000|2022-04-29 18:55:00|44070.9|44050.9|44085.6|44065.6|44085.6|44065.6|44055.7|44035.7|48
1651258800000|2022-04-29 19:00:00|44085.4|44065.4|44093.1|44073.1|44093.1|44073.1|44047.9|44027.9|30
1651259100000|2022-04-29 19:05:00|44090.6|44070.6|44028.7|44008.7|44090.6|44070.6|44003.3|43983.3|115
1651259400000|2022-04-29 19:10:00|44026.4|44006.4|43933.3|43913.3|44026.4|44006.4|43921.4|43901.4|144
1651259700000|2022-04-29 19:15:00|43935.8|43915.8|43990.5|43970.5|43997.5|43977.5|43931.1|43911.1|88
1651260000000|2022-04-29 19:20:00|43992.8|43972.8|43973|43953|43995.3|43975.3|43947.8|43927.8|69
1651260300000|2022-04-29 19:25:00|43972.8|43952.8|43930.6|43910.6|43985.3|43965.3|43928.3|43908.3|35
1651260600000|2022-04-29 19:30:00|43928.1|43908.1|43923|43903|43940.3|43920.3|43870.5|43850.5|191
1651260900000|2022-04-29 19:35:00|43920.6|43900.6|43902.7|43882.7|43920.6|43900.6|43890.3|43870.3|55
1651261200000|2022-04-29 19:40:00|43902.5|43882.5|43905.3|43885.3|43915.5|43895.5|43880.5|43860.5|87
1651261500000|2022-04-29 19:45:00|43907.8|43887.8|43850.3|43830.3|43910.2|43890.2|43820.2|43800.2|122
1651261800000|2022-04-29 19:50:00|43845.6|43825.6|43742.7|43722.7|43845.6|43825.6|43737.8|43717.8|214
1651262100000|2022-04-29 19:55:00|43740.2|43720.2|43805.2|43785.2|43827.8|43807.8|43735.3|43715.3|194
1651262400000|2022-04-29 20:00:00|43812.8|43792.8|43817.8|43797.8|43867.8|43847.8|43793|43773|114
1651262700000|2022-04-29 20:05:00|43820.2|43800.2|43817.7|43797.7|43848|43828|43817.7|43797.7|38
1651263000000|2022-04-29 20:10:00|43817.8|43797.8|43842.4|43822.4|43850.3|43830.3|43817.8|43797.8|42
1651263300000|2022-04-29 20:15:00|43840|43820|43810.3|43790.3|43845.3|43825.3|43793|43773|41
1651263600000|2022-04-29 20:20:00|43815.3|43795.3|43830.3|43810.3|43832.7|43812.7|43800.3|43780.3|20
1651263900000|2022-04-29 20:25:00|43832.7|43812.7|43820|43800|43852.8|43832.8|43819.9|43799.9|84
1651264200000|2022-04-29 20:30:00|43817.7|43797.7|43815|43795|43840.3|43820.3|43800.2|43780.2|32
1651264500000|2022-04-29 20:35:00|43817.4|43797.4|43853.2|43833.2|43853.2|43833.2|43815|43795|54
1651264800000|2022-04-29 20:40:00|43855.7|43835.7|43873.5|43853.5|43893.5|43873.5|43855.7|43835.7|90
1651265100000|2022-04-29 20:45:00|43875.8|43855.8|43918.5|43898.5|43918.5|43898.5|43875.8|43855.8|100
1651265400000|2022-04-29 20:50:00|43916.1|43896.1|43894.3|43874.3|43953.5|43933.5|43894.3|43874.3|131
1651265700000|2022-04-29 20:55:00|43893.9|43873.9|43895.3|43875.3|43921|43901|43874|43854|120
1651442400000|2022-05-01 22:00:00|43948|43928|43940.5|43920.5|43948|43928|43860.1|43840.1|168
1651442700000|2022-05-01 22:05:00|43941.3|43921.3|43902.8|43882.8|43941.3|43921.3|43860.3|43840.3|65
1651443000000|2022-05-01 22:10:00|43902.6|43882.6|43893.5|43873.5|43947.6|43927.6|43893.3|43873.3|68
1651443300000|2022-05-01 22:15:00|43893.3|43873.3|43891|43871|43898|43878|43891|43871|16
1651443600000|2022-05-01 22:20:00|43888.8|43868.8|43796|43776|43888.8|43868.8|43796|43776|36
1651443900000|2022-05-01 22:25:00|43798.5|43778.5|43808.5|43788.5|43823.5|43803.5|43776|43756|85
1651444200000|2022-05-01 22:30:00|43810.8|43790.8|43828.3|43808.3|43851.3|43831.3|43810.8|43790.8|57
1651444500000|2022-05-01 22:35:00|43830.8|43810.8|43865.8|43845.8|43865.8|43845.8|43828.3|43808.3|13
1651444800000|2022-05-01 22:40:00|43868.1|43848.1|43890.8|43870.8|43895.6|43875.6|43868.1|43848.1|43
1651445100000|2022-05-01 22:45:00|43891|43871|43925.8|43905.8|43925.8|43905.8|43891|43871|34
1651445400000|2022-05-01 22:50:00|43928.3|43908.3|43946|43926|43950.6|43930.6|43928.3|43908.3|23
1651445700000|2022-05-01 22:55:00|43945.8|43925.8|43963.6|43943.6|43968.3|43948.3|43943.5|43923.5|20
1651446000000|2022-05-01 23:00:00|43963.8|43943.8|43965.8|43945.8|43980.8|43960.8|43963.8|43943.8|37
1651446300000|2022-05-01 23:05:00|43963.6|43943.6|43970.8|43950.8|43975.8|43955.8|43963.3|43943.3|24
1651446600000|2022-05-01 23:10:00|43973.3|43953.3|44008.1|43988.1|44008.3|43988.3|43968.6|43948.6|32
1651446900000|2022-05-01 23:15:00|44008.3|43988.3|44020.8|44000.8|44023.3|44003.3|44000.8|43980.8|43
1651447200000|2022-05-01 23:20:00|44018.3|43998.3|44045.8|44025.8|44048.3|44028.3|44018.3|43998.3|69
1651447500000|2022-05-01 23:25:00|44043.6|44023.6|44000.8|43980.8|44043.6|44023.6|43990.8|43970.8|57
1651447800000|2022-05-01 23:30:00|44003.3|43983.3|43980.8|43960.8|44003.3|43983.3|43975.8|43955.8|22
1651448100000|2022-05-01 23:35:00|43983.1|43963.1|43963.3|43943.3|43985.6|43965.6|43950.8|43930.8|51
1651448400000|2022-05-01 23:40:00|43963.6|43943.6|43953.3|43933.3|43978.3|43958.3|43940.6|43920.6|37
1651448700000|2022-05-01 23:45:00|43951.1|43931.1|43938.3|43918.3|43951.1|43931.1|43938.3|43918.3|57
1651449000000|2022-05-01 23:50:00|43940.6|43920.6|43985.4|43965.4|43992.9|43972.9|43940.6|43920.6|19
1651449300000|2022-05-01 23:55:00|43987.9|43967.9|43927.9|43907.9|43987.9|43967.9|43925.4|43905.4|44
1651449600000|2022-05-02 00:00:00|43930.1|43910.1|43902.1|43882.1|43935.4|43915.4|43899.6|43879.6|50
1651449900000|2022-05-02 00:05:00|43899.9|43879.9|43892.1|43872.1|43917.1|43897.1|43881.9|43861.9|29
1651450200000|2022-05-02 00:10:00|43891.9|43871.9|43831.9|43811.9|43891.9|43871.9|43831.7|43811.7|56
1651450500000|2022-05-02 00:15:00|43832.1|43812.1|43819.4|43799.4|43841.7|43821.7|43819.2|43799.2|50
1651450800000|2022-05-02 00:20:00|43819.2|43799.2|43771.9|43751.9|43819.2|43799.2|43761.9|43741.9|88
1651451100000|2022-05-02 00:25:00|43769.4|43749.4|43718.4|43698.4|43796.2|43776.2|43700.1|43680.1|106
1651451400000|2022-05-02 00:30:00|43719.4|43699.4|43737.2|43717.2|43739.4|43719.4|43718.9|43698.9|67
1651451700000|2022-05-02 00:35:00|43739.7|43719.7|43689.7|43669.7|43739.7|43719.7|43684.9|43664.9|38
1651452000000|2022-05-02 00:40:00|43689.4|43669.4|43712.2|43692.2|43726.9|43706.9|43689.4|43669.4|31
1651452300000|2022-05-02 00:45:00|43711.9|43691.9|43656.4|43636.4|43711.9|43691.9|43642.2|43622.2|106
1651452600000|2022-05-02 00:50:00|43656.9|43636.9|43689.4|43669.4|43689.4|43669.4|43656.9|43636.9|42
1651452900000|2022-05-02 00:55:00|43694.4|43674.4|43689.4|43669.4|43706.9|43686.9|43681.9|43661.9|33
1651453200000|2022-05-02 01:00:00|43689.2|43669.2|43621.9|43601.9|43691.9|43671.9|43621.9|43601.9|69
1651453500000|2022-05-02 01:05:00|43621.7|43601.7|43494.4|43474.4|43636.9|43616.9|43450.2|43430.2|153
1651453800000|2022-05-02 01:10:00|43492.2|43472.2|43374.9|43354.9|43492.2|43472.2|43261.9|43241.9|291
1651454100000|2022-05-02 01:15:00|43377.2|43357.2|43389.9|43369.9|43402.4|43382.4|43330.2|43310.2|86
1651454400000|2022-05-02 01:20:00|43397.4|43377.4|43437.4|43417.4|43456.4|43436.4|43387.4|43367.4|78
1651454700000|2022-05-02 01:25:00|43434.9|43414.9|43394.7|43374.7|43434.9|43414.9|43394.4|43374.4|76
1651455000000|2022-05-02 01:30:00|43392.2|43372.2|43402.2|43382.2|43402.4|43382.4|43339.9|43319.9|78
1651455300000|2022-05-02 01:35:00|43402.4|43382.4|43354.9|43334.9|43419.4|43399.4|43349.7|43329.7|46
1651455600000|2022-05-02 01:40:00|43350.4|43330.4|43295.2|43275.2|43350.4|43330.4|43280.2|43260.2|82
1651455900000|2022-05-02 01:45:00|43297.4|43277.4|43152.7|43132.7|43297.4|43277.4|43137.7|43117.7|202
1651456200000|2022-05-02 01:50:00|43159.9|43139.9|43155.4|43135.4|43240.4|43220.4|43153.2|43133.2|85
1651456500000|2022-05-02 01:55:00|43157.9|43137.9|43147.9|43127.9|43214.7|43194.7|43145.2|43125.2|117
1651456800000|2022-05-02 02:00:00|43145.4|43125.4|43185.9|43165.9|43215.2|43195.2|43142.9|43122.9|73
1651457100000|2022-05-02 02:05:00|43188.2|43168.2|43086.2|43066.2|43192.9|43172.9|43080.7|43060.7|187
1651457400000|2022-05-02 02:10:00|43083.7|43063.7|43127.9|43107.9|43127.9|43107.9|43059.2|43039.2|120
1651457700000|2022-05-02 02:15:00|43130.2|43110.2|43155.9|43135.9|43170.5|43150.5|43108.2|43088.2|66
1651458000000|2022-05-02 02:20:00|43158.2|43138.2|43089.2|43069.2|43160.9|43140.9|43088.4|43068.4|69
1651458300000|2022-05-02 02:25:00|43086.9|43066.9|43083.5|43063.5|43120.5|43100.5|43083|43063|69
1651458600000|2022-05-02 02:30:00|43086|43066|43110.5|43090.5|43115.7|43095.7|43080.7|43060.7|69
1651458900000|2022-05-02 02:35:00|43108.2|43088.2|43173|43153|43173|43153|43105.7|43085.7|55
1651459200000|2022-05-02 02:40:00|43170.7|43150.7|43191|43171|43193|43173|43165.7|43145.7|29
1651459500000|2022-05-02 02:45:00|43193.2|43173.2|43121|43101|43200.7|43180.7|43121|43101|39
1651459800000|2022-05-02 02:50:00|43118.2|43098.2|43021|43001|43118.2|43098.2|42974|42954|183
1651460100000|2022-05-02 02:55:00|43023.2|43003.2|43091|43071|43095.5|43075.5|43003.7|42983.7|83
1651460400000|2022-05-02 03:00:00|43083.5|43063.5|43101.2|43081.2|43131|43111|43061|43041|69
1651460700000|2022-05-02 03:05:00|43111|43091|43080.7|43060.7|43123.5|43103.5|43078.2|43058.2|45
1651461000000|2022-05-02 03:10:00|43078.5|43058.5|43061.2|43041.2|43078.5|43058.5|43048.5|43028.5|44
1651461300000|2022-05-02 03:15:00|43063.5|43043.5|43086|43066|43100.7|43080.7|43063.5|43043.5|46
1651461600000|2022-05-02 03:20:00|43083.5|43063.5|43123|43103|43123|43103|43078.2|43058.2|55
1651461900000|2022-05-02 03:25:00|43127.5|43107.5|43111|43091|43127.7|43107.7|43105.7|43085.7|40
1651462200000|2022-05-02 03:30:00|43110.7|43090.7|43140.7|43120.7|43140.7|43120.7|43083.2|43063.2|44
1651462500000|2022-05-02 03:35:00|43141|43121|43128.2|43108.2|43141|43121|43100.5|43080.5|32
1651462800000|2022-05-02 03:40:00|43118.7|43098.7|43155.8|43135.8|43155.8|43135.8|43116.2|43096.2|29
1651463100000|2022-05-02 03:45:00|43160.8|43140.8|43125.8|43105.8|43173.3|43153.3|43125.8|43105.8|38
1651463400000|2022-05-02 03:50:00|43126|43106|43163.3|43143.3|43173.5|43153.5|43126|43106|26
1651463700000|2022-05-02 03:55:00|43161|43141|43159.8|43139.8|43203.5|43183.5|43159.8|43139.8|74
1651464000000|2022-05-02 04:00:00|43156.5|43136.5|43118.5|43098.5|43168.8|43148.8|43106|43086|64
1651464300000|2022-05-02 04:05:00|43111.3|43091.3|43118.5|43098.5|43118.5|43098.5|43088.5|43068.5|31
1651464600000|2022-05-02 04:10:00|43116.3|43096.3|43136|43116|43153.5|43133.5|43113.5|43093.5|31
1651464900000|2022-05-02 04:15:00|43126.3|43106.3|43133.5|43113.5|43141|43121|43123.3|43103.3|33
1651465200000|2022-05-02 04:20:00|43131.3|43111.3|43096|43076|43133.5|43113.5|43096|43076|31
1651465500000|2022-05-02 04:25:00|43096.3|43076.3|43103.5|43083.5|43105.8|43085.8|43083.5|43063.5|46
1651465800000|2022-05-02 04:30:00|43106|43086|43116|43096|43138.5|43118.5|43103.5|43083.5|34
1651466100000|2022-05-02 04:35:00|43118.3|43098.3|43136|43116|43136|43116|43116|43096|20
1651466400000|2022-05-02 04:40:00|43138.3|43118.3|43191|43171|43198.3|43178.3|43138.3|43118.3|40
1651466700000|2022-05-02 04:45:00|43181.8|43161.8|43133.8|43113.8|43181.8|43161.8|43131.8|43111.8|82
1651467000000|2022-05-02 04:50:00|43131.6|43111.6|43138.8|43118.8|43141.6|43121.6|43111.8|43091.8|56
1651467300000|2022-05-02 04:55:00|43136.6|43116.6|43146.6|43126.6|43149.3|43129.3|43133.8|43113.8|17
1651467600000|2022-05-02 05:00:00|43144.1|43124.1|43129.3|43109.3|43144.1|43124.1|43106.6|43086.6|23
1651467900000|2022-05-02 05:05:00|43129.1|43109.1|43144.1|43124.1|43151.3|43131.3|43123.8|43103.8|25
1651468200000|2022-05-02 05:10:00|43141.6|43121.6|43131.6|43111.6|43141.6|43121.6|43124.1|43104.1|32
1651468500000|2022-05-02 05:15:00|43126.6|43106.6|43129.3|43109.3|43139.1|43119.1|43124.1|43104.1|19
1651468800000|2022-05-02 05:20:00|43129.1|43109.1|43138.6|43118.6|43138.6|43118.6|43119.3|43099.3|54
1651469100000|2022-05-02 05:25:00|43138.8|43118.8|43151.3|43131.3|43151.3|43131.3|43133.6|43113.6|16
1651469400000|2022-05-02 05:30:00|43146.3|43126.3|43129.1|43109.1|43146.3|43126.3|43128.3|43108.3|25
1651469700000|2022-05-02 05:35:00|43126.6|43106.6|43173.8|43153.8|43186.3|43166.3|43124.1|43104.1|44
1651470000000|2022-05-02 05:40:00|43176.1|43156.1|43091.3|43071.3|43176.1|43156.1|43091.3|43071.3|42
1651470300000|2022-05-02 05:45:00|43089.1|43069.1|43113.8|43093.8|43118.8|43098.8|43081.3|43061.3|70
1651470600000|2022-05-02 05:50:00|43111.6|43091.6|43101.3|43081.3|43126.3|43106.3|43101.3|43081.3|22
1651470900000|2022-05-02 05:55:00|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43081.3|43061.3|35
1651471200000|2022-05-02 06:00:00|43101.3|43081.3|43138.9|43118.9|43138.9|43118.9|43083.8|43063.8|86
1651471500000|2022-05-02 06:05:00|43136.6|43116.6|43033.9|43013.9|43138.9|43118.9|43028.9|43008.9|117
1651471800000|2022-05-02 06:10:00|43031.1|43011.1|43091.4|43071.4|43091.4|43071.4|43031.1|43011.1|68
1651472100000|2022-05-02 06:15:00|43091.6|43071.6|43148.6|43128.6|43148.6|43128.6|43081.6|43061.6|53
1651472400000|2022-05-02 06:20:00|43150.9|43130.9|43174.1|43154.1|43176.6|43156.6|43139.1|43119.1|43
1651472700000|2022-05-02 06:25:00|43171.6|43151.6|43179.1|43159.1|43179.1|43159.1|43154.1|43134.1|52
1651473000000|2022-05-02 06:30:00|43181.6|43161.6|43176.6|43156.6|43231.6|43211.6|43176.6|43156.6|74
1651473300000|2022-05-02 06:35:00|43172.1|43152.1|43221.6|43201.6|43221.6|43201.6|43156.9|43136.9|51
1651473600000|2022-05-02 06:40:00|43221.9|43201.9|43219.1|43199.1|43239.1|43219.1|43204.1|43184.1|81
1651473900000|2022-05-02 06:45:00|43216.6|43196.6|43204.1|43184.1|43241.1|43221.1|43203.9|43183.9|59
1651474200000|2022-05-02 06:50:00|43201.6|43181.6|43223.6|43203.6|43223.6|43203.6|43163.9|43143.9|85
1651474500000|2022-05-02 06:55:00|43221.1|43201.1|43234.1|43214.1|43239.1|43219.1|43184.4|43164.4|29
1651474800000|2022-05-02 07:00:00|43236.4|43216.4|43171.9|43151.9|43241.6|43221.6|43166.9|43146.9|75
1651475100000|2022-05-02 07:05:00|43159.4|43139.4|43193.9|43173.9|43241.1|43221.1|43144.4|43124.4|134
1651475400000|2022-05-02 07:10:00|43194.2|43174.2|43176.7|43156.7|43196.7|43176.7|43161.4|43141.4|70
1651475700000|2022-05-02 07:15:00|43174.4|43154.4|43076.4|43056.4|43176.4|43156.4|43071.4|43051.4|125
1651476000000|2022-05-02 07:20:00|43076.1|43056.1|43036.2|43016.2|43076.1|43056.1|43004.4|42984.4|182
1651476300000|2022-05-02 07:25:00|43036.4|43016.4|43116.7|43096.7|43119.2|43099.2|43033.7|43013.7|91
1651476600000|2022-05-02 07:30:00|43112.2|43092.2|43051.4|43031.4|43112.2|43092.2|43043.9|43023.9|56
1651476900000|2022-05-02 07:35:00|43056.2|43036.2|43034.2|43014.2|43091.4|43071.4|43031.4|43011.4|97
1651477200000|2022-05-02 07:40:00|43031.9|43011.9|43054.2|43034.2|43058.7|43038.7|43031.7|43011.7|68
1651477500000|2022-05-02 07:45:00|43053.9|43033.9|43041.4|43021.4|43064.2|43044.2|43036.4|43016.4|59
1651477800000|2022-05-02 07:50:00|43043.7|43023.7|43061.2|43041.2|43061.7|43041.7|43043.7|43023.7|15
1651478100000|2022-05-02 07:55:00|43063.4|43043.4|42926.4|42906.4|43076.2|43056.2|42903.9|42883.9|256
1651478400000|2022-05-02 08:00:00|42928.9|42908.9|42956.2|42936.2|43004.2|42984.2|42928.9|42908.9|139
1651478700000|2022-05-02 08:05:00|42953.7|42933.7|43037.7|43017.7|43037.7|43017.7|42943.4|42923.4|88
1651479000000|2022-05-02 08:10:00|43035.4|43015.4|43025.9|43005.9|43091.2|43071.2|43025.9|43005.9|92
1651479300000|2022-05-02 08:15:00|43013.4|42993.4|42913.7|42893.7|43023.4|43003.4|42903.7|42883.7|148
1651479600000|2022-05-02 08:20:00|42913.9|42893.9|42839.2|42819.2|42948.7|42928.7|42834.5|42814.5|209
1651479900000|2022-05-02 08:25:00|42838.9|42818.9|42894|42874|42936.5|42916.5|42827.2|42807.2|151
1651480200000|2022-05-02 08:30:00|42891.7|42871.7|42851.5|42831.5|42891.7|42871.7|42831.5|42811.5|108
1651480500000|2022-05-02 08:35:00|42849.2|42829.2|42914.5|42894.5|42921.5|42901.5|42844.5|42824.5|86
1651480800000|2022-05-02 08:40:00|42914.7|42894.7|42899.2|42879.2|42917|42897|42849.5|42829.5|107
1651481100000|2022-05-02 08:45:00|42899.5|42879.5|42911.5|42891.5|42914.5|42894.5|42897.2|42877.2|51
1651481400000|2022-05-02 08:50:00|42909.5|42889.5|42937|42917|42944.5|42924.5|42909.5|42889.5|77
1651481700000|2022-05-02 08:55:00|42937.2|42917.2|42959.2|42939.2|42964.2|42944.2|42897|42877|94
1651482000000|2022-05-02 09:00:00|42957|42937|42867|42847|42957|42937|42859.5|42839.5|90
1651482300000|2022-05-02 09:05:00|42869.5|42849.5|42889|42869|42916.7|42896.7|42857|42837|49
1651482600000|2022-05-02 09:10:00|42886.7|42866.7|42891.5|42871.5|42929|42909|42886.5|42866.5|53
1651482900000|2022-05-02 09:15:00|42889|42869|42916.5|42896.5|42929|42909|42886.5|42866.5|29
1651483200000|2022-05-02 09:20:00|42918.7|42898.7|42936.5|42916.5|42941.5|42921.5|42914.2|42894.2|27
1651483500000|2022-05-02 09:25:00|42939|42919|42996.2|42976.2|42996.2|42976.2|42939|42919|54
1651483800000|2022-05-02 09:30:00|42996.5|42976.5|42946.2|42926.2|43001.5|42981.5|42944|42924|57
1651484100000|2022-05-02 09:35:00|42946.5|42926.5|42914.3|42894.3|42946.5|42926.5|42908.7|42888.7|46
1651484400000|2022-05-02 09:40:00|42916.5|42896.5|42929.3|42909.3|42932|42912|42916.5|42896.5|12
1651484700000|2022-05-02 09:45:00|42927|42907|42936.8|42916.8|42936.8|42916.8|42909.3|42889.3|17
1651485000000|2022-05-02 09:50:00|42936.5|42916.5|42949|42929|42949|42929|42934|42914|38
1651485300000|2022-05-02 09:55:00|42951.3|42931.3|42956.5|42936.5|42959|42939|42949|42929|10
1651485600000|2022-05-02 10:00:00|42956.3|42936.3|42916.5|42896.5|42958.8|42938.8|42916.5|42896.5|45
1651485900000|2022-05-02 10:05:00|42914.3|42894.3|42915.7|42895.7|42924|42904|42903.8|42883.8|40
1651486200000|2022-05-02 10:10:00|42933.2|42913.2|42956|42936|42971|42951|42933.2|42913.2|33
1651486500000|2022-05-02 10:15:00|42953.8|42933.8|42955.7|42935.7|42973.2|42953.2|42951|42931|17
1651486800000|2022-05-02 10:20:00|42953.5|42933.5|42886.5|42866.5|42963.2|42943.2|42886.5|42866.5|38
1651487100000|2022-05-02 10:25:00|42882.1|42862.1|42941|42921|42941|42921|42881|42861|66
1651487400000|2022-05-02 10:30:00|42938.8|42918.8|42943.5|42923.5|42943.5|42923.5|42933.5|42913.5|18
1651487700000|2022-05-02 10:35:00|42945.8|42925.8|42973.5|42953.5|42991|42971|42945.8|42925.8|47
1651488000000|2022-05-02 10:40:00|42975.5|42955.5|42976|42956|43008.3|42988.3|42971|42951|41
1651488300000|2022-05-02 10:45:00|42971.3|42951.3|42961.3|42941.3|42971.3|42951.3|42946|42926|35
1651488600000|2022-05-02 10:50:00|42961|42941|42961|42941|42986|42966|42953.8|42933.8|22
1651488900000|2022-05-02 10:55:00|42958.5|42938.5|42948.5|42928.5|42978.5|42958.5|42946|42926|20
1651489200000|2022-05-02 11:00:00|42943.5|42923.5|42943.8|42923.8|42973.5|42953.5|42936.6|42916.6|39
1651489500000|2022-05-02 11:05:00|42941.6|42921.6|42908.8|42888.8|42941.6|42921.6|42908.8|42888.8|30
1651489800000|2022-05-02 11:10:00|42911.3|42891.3|42896|42876|42916.6|42896.6|42891|42871|37
1651490100000|2022-05-02 11:15:00|42893.5|42873.5|42918.5|42898.5|42918.5|42898.5|42891|42871|46
1651490400000|2022-05-02 11:20:00|42916|42896|42982.8|42962.8|42983|42963|42916|42896|82
1651490700000|2022-05-02 11:25:00|42985.5|42965.5|42980.5|42960.5|43025.5|43005.5|42980.5|42960.5|58
1651491000000|2022-05-02 11:30:00|42975.5|42955.5|42995.5|42975.5|43023.3|43003.3|42970.5|42950.5|79
1651491300000|2022-05-02 11:35:00|42993.3|42973.3|42918|42898|42993.3|42973.3|42918|42898|68
1651491600000|2022-05-02 11:40:00|42915.8|42895.8|42948|42928|42948|42928|42862.8|42842.8|122
1651491900000|2022-05-02 11:45:00|42950.3|42930.3|42918|42898|42975.5|42955.5|42918|42898|70
1651492200000|2022-05-02 11:50:00|42930.5|42910.5|42867.8|42847.8|42930.8|42910.8|42855.8|42835.8|115
1651492500000|2022-05-02 11:55:00|42870.3|42850.3|42920|42900|42924.5|42904.5|42870.3|42850.3|104
1651492800000|2022-05-02 12:00:00|42917.8|42897.8|42902.3|42882.3|42992.3|42972.3|42892.8|42872.8|167
1651493100000|2022-05-02 12:05:00|42902|42882|42957|42937|43024.5|43004.5|42895|42875|294
1651493400000|2022-05-02 12:10:00|42952.5|42932.5|42980.7|42960.7|42981.2|42961.2|42904.2|42884.2|338
1651493700000|2022-05-02 12:15:00|42982.9|42962.9|42899.2|42879.2|43020.1|43000.1|42899.2|42879.2|302
1651494000000|2022-05-02 12:20:00|42901.5|42881.5|42816.2|42796.2|42906.5|42886.5|42794.5|42774.5|348
1651494300000|2022-05-02 12:25:00|42817|42797|42944|42924|42953.4|42933.4|42817|42797|177
1651494600000|2022-05-02 12:30:00|42946.2|42926.2|42961.2|42941.2|43008.4|42988.4|42946.2|42926.2|254
1651494900000|2022-05-02 12:35:00|42959|42939|42972.5|42952.5|42999.2|42979.2|42885.6|42865.6|326
1651495200000|2022-05-02 12:40:00|42968.1|42948.1|42999.5|42979.5|43002|42982|42950.3|42930.3|195
1651495500000|2022-05-02 12:45:00|43002|42982|43009.2|42989.2|43039.2|43019.2|42999.5|42979.5|287
1651495800000|2022-05-02 12:50:00|43007|42987|43023.7|43003.7|43048.2|43028.2|42949.2|42929.2|276
1651496100000|2022-05-02 12:55:00|43021.2|43001.2|42876.5|42856.5|43021.2|43001.2|42811.2|42791.2|354
1651496400000|2022-05-02 13:00:00|42876.8|42856.8|42741|42721|42876.8|42856.8|42741|42721|449
1651496700000|2022-05-02 13:05:00|42738.7|42718.7|42661|42641|42741.2|42721.2|42596|42576|524
1651497000000|2022-05-02 13:10:00|42658.5|42638.5|42741.2|42721.2|42741.2|42721.2|42588.5|42568.5|266
1651497300000|2022-05-02 13:15:00|42743.5|42723.5|42741|42721|42749.3|42729.3|42617|42597|304
1651497600000|2022-05-02 13:20:00|42738.7|42718.7|42719|42699|42758.5|42738.5|42702.9|42682.9|185
1651497900000|2022-05-02 13:25:00|42721.2|42701.2|42681|42661|42758.5|42738.5|42676.2|42656.2|185
1651498200000|2022-05-02 13:30:00|42681.2|42661.2|42643.5|42623.5|42701.5|42681.5|42621.8|42601.8|275
1651498500000|2022-05-02 13:35:00|42650.7|42630.7|42529.3|42509.3|42654|42634|42475.3|42455.3|524
1651498800000|2022-05-02 13:40:00|42529|42509|42420.3|42400.3|42529.3|42509.3|42348.6|42328.6|651
1651499100000|2022-05-02 13:45:00|42420.6|42400.6|42424.5|42404.5|42491.5|42471.5|42410.6|42390.6|258
1651499400000|2022-05-02 13:50:00|42419.5|42399.5|42451.5|42431.5|42483.7|42463.7|42417|42397|202
1651499700000|2022-05-02 13:55:00|42453.7|42433.7|42491.2|42471.2|42493.5|42473.5|42439|42419|195
1651500000000|2022-05-02 14:00:00|42491.5|42471.5|42376.5|42356.5|42539|42519|42376.5|42356.5|394
1651500300000|2022-05-02 14:05:00|42371.8|42351.8|42233.7|42213.7|42393.2|42373.2|42176.5|42156.5|726
1651500600000|2022-05-02 14:10:00|42233.5|42213.5|42142.1|42122.1|42238.7|42218.7|42059.8|42039.8|1129
1651500900000|2022-05-02 14:15:00|42139.8|42119.8|42254|42234|42254|42234|42117.1|42097.1|599
1651501200000|2022-05-02 14:20:00|42246.8|42226.8|42226.8|42206.8|42304|42284|42204|42184|507
1651501500000|2022-05-02 14:25:00|42224.6|42204.6|42384.8|42364.8|42434.6|42414.6|42176.5|42156.5|542
1651501800000|2022-05-02 14:30:00|42384.6|42364.6|42344.6|42324.6|42474.6|42454.6|42327.1|42307.1|398
1651502100000|2022-05-02 14:35:00|42342.3|42322.3|42344.6|42324.6|42372.1|42352.1|42314.6|42294.6|216
1651502400000|2022-05-02 14:40:00|42346.8|42326.8|42424.3|42404.3|42469.8|42449.8|42329.8|42309.8|271
1651502700000|2022-05-02 14:45:00|42438.8|42418.8|42424.6|42404.6|42454.6|42434.6|42354.8|42334.8|159
1651503000000|2022-05-02 14:50:00|42422.1|42402.1|42279.6|42259.6|42447.1|42427.1|42279.6|42259.6|185
1651503300000|2022-05-02 14:55:00|42281.8|42261.8|42264.3|42244.3|42296.5|42276.5|42248.8|42228.8|153
1651503600000|2022-05-02 15:00:00|42269.6|42249.6|42332.3|42312.3|42339.3|42319.3|42269.6|42249.6|254
1651503900000|2022-05-02 15:05:00|42332.1|42312.1|42473.8|42453.8|42476.5|42456.5|42329.6|42309.6|324
1651504200000|2022-05-02 15:10:00|42474|42454|42558.2|42538.2|42560.7|42540.7|42471.5|42451.5|354
1651504500000|2022-05-02 15:15:00|42561.3|42541.3|42473.8|42453.8|42631.5|42611.5|42439|42419|438
1651504800000|2022-05-02 15:20:00|42473.5|42453.5|42380.7|42360.7|42481.3|42461.3|42380.7|42360.7|195
1651505100000|2022-05-02 15:25:00|42383|42363|42508.5|42488.5|42518.8|42498.8|42378.5|42358.5|177
1651505400000|2022-05-02 15:30:00|42508.2|42488.2|42528.2|42508.2|42528.2|42508.2|42478.5|42458.5|195
1651505700000|2022-05-02 15:35:00|42531.3|42511.3|42786.3|42766.3|42791|42771|42456|42436|616
1651506000000|2022-05-02 15:40:00|42781.8|42761.8|42715.7|42695.7|42781.8|42761.8|42711|42691|268
1651506300000|2022-05-02 15:45:00|42713.5|42693.5|42803.5|42783.5|42806|42786|42713.5|42693.5|376
1651506600000|2022-05-02 15:50:00|42813.5|42793.5|42803.5|42783.5|42833.5|42813.5|42773.5|42753.5|252
1651506900000|2022-05-02 15:55:00|42805.7|42785.7|42733.3|42713.3|42808.5|42788.5|42701|42681|217
1651507200000|2022-05-02 16:00:00|42731|42711|42638.5|42618.5|42781|42761|42586.6|42566.6|286
1651507500000|2022-05-02 16:05:00|42641|42621|42749.3|42729.3|42768.3|42748.3|42641|42621|134
1651507800000|2022-05-02 16:10:00|42751.3|42731.3|42708.3|42688.3|42751.3|42731.3|42678.5|42658.5|195
1651508100000|2022-05-02 16:15:00|42710.5|42690.5|42763.5|42743.5|42765.5|42745.5|42701|42681|129
1651508400000|2022-05-02 16:20:00|42761.3|42741.3|42698.5|42678.5|42803.5|42783.5|42698.5|42678.5|122
1651508700000|2022-05-02 16:25:00|42696.3|42676.3|42643.3|42623.3|42698.3|42678.3|42623.5|42603.5|260
1651509000000|2022-05-02 16:30:00|42647.7|42627.7|42771|42751|42771|42751|42647.7|42627.7|373
1651509300000|2022-05-02 16:35:00|42773.3|42753.3|42662.4|42642.4|42779.1|42759.1|42662.4|42642.4|196
1651509600000|2022-05-02 16:40:00|42662.1|42642.1|42685.2|42665.2|42726.3|42706.3|42653.8|42633.8|127
1651509900000|2022-05-02 16:45:00|42684.6|42664.6|42678.5|42658.5|42694.4|42674.4|42631.6|42611.6|148
1651510200000|2022-05-02 16:50:00|42676.3|42656.3|42732.7|42712.7|42736|42716|42664.4|42644.4|243
1651510500000|2022-05-02 16:55:00|42733|42713|42716.6|42696.6|42800.5|42780.5|42631.9|42611.9|1019
1651510800000|2022-05-02 17:00:00|42716|42696|42686.6|42666.6|42724.1|42704.1|42663.8|42643.8|197
1651511100000|2022-05-02 17:05:00|42691.3|42671.3|42651.6|42631.6|42691.3|42671.3|42631.6|42611.6|106
1651511400000|2022-05-02 17:10:00|42649.4|42629.4|42756.6|42736.6|42756.6|42736.6|42649.1|42629.1|181
1651511700000|2022-05-02 17:15:00|42754.1|42734.1|42778.8|42758.8|42778.8|42758.8|42738.8|42718.8|64
1651512000000|2022-05-02 17:20:00|42776.6|42756.6|42746.6|42726.6|42776.6|42756.6|42729.1|42709.1|107
1651512300000|2022-05-02 17:25:00|42748.8|42728.8|42723.8|42703.8|42836.1|42816.1|42723.8|42703.8|113
1651512600000|2022-05-02 17:30:00|42726.1|42706.1|42751.3|42731.3|42761.3|42741.3|42726.1|42706.1|34
1651512900000|2022-05-02 17:35:00|42749.1|42729.1|42731.6|42711.6|42756.6|42736.6|42731.3|42711.3|64
1651513200000|2022-05-02 17:40:00|42729.4|42709.4|42721.6|42701.6|42734.1|42714.1|42706.9|42686.9|90
1651513500000|2022-05-02 17:45:00|42723.8|42703.8|42701.3|42681.3|42726.6|42706.6|42669.1|42649.1|58
1651513800000|2022-05-02 17:50:00|42701.6|42681.6|42709.1|42689.1|42731.6|42711.6|42699.7|42679.7|45
1651514100000|2022-05-02 17:55:00|42706.9|42686.9|42739.1|42719.1|42739.1|42719.1|42696.6|42676.6|70
1651514400000|2022-05-02 18:00:00|42743.6|42723.6|42779.7|42759.7|42791.6|42771.6|42736.6|42716.6|100
1651514700000|2022-05-02 18:05:00|42781.9|42761.9|42759.4|42739.4|42784.7|42764.7|42754.9|42734.9|58
1651515000000|2022-05-02 18:10:00|42761.9|42741.9|42712.2|42692.2|42761.9|42741.9|42694.7|42674.7|48
1651515300000|2022-05-02 18:15:00|42709.9|42689.9|42704.7|42684.7|42732.4|42712.4|42692.2|42672.2|41
1651515600000|2022-05-02 18:20:00|42702.2|42682.2|42707.4|42687.4|42722.2|42702.2|42694.7|42674.7|80
1651515900000|2022-05-02 18:25:00|42705.2|42685.2|42774.4|42754.4|42777.4|42757.4|42702.2|42682.2|211
1651516200000|2022-05-02 18:30:00|42772.2|42752.2|42771.6|42751.6|42776.6|42756.6|42764.7|42744.7|103
1651516500000|2022-05-02 18:35:00|42769.1|42749.1|42749.1|42729.1|42769.1|42749.1|42734.1|42714.1|143
1651516800000|2022-05-02 18:40:00|42751.4|42731.4|42691.4|42671.4|42756.6|42736.6|42684.1|42664.1|284
1651517100000|2022-05-02 18:45:00|42694.1|42674.1|42706.6|42686.6|42746.6|42726.6|42691.6|42671.6|197
1651517400000|2022-05-02 18:50:00|42704.4|42684.4|42756.6|42736.6|42756.6|42736.6|42694.4|42674.4|154
1651517700000|2022-05-02 18:55:00|42759.1|42739.1|42684.1|42664.1|42788.9|42768.9|42684.1|42664.1|69
1651518000000|2022-05-02 19:00:00|42686.6|42666.6|42749.1|42729.1|42762.2|42742.2|42686.6|42666.6|67
1651518300000|2022-05-02 19:05:00|42754.1|42734.1|42751.9|42731.9|42766.9|42746.9|42734.7|42714.7|176
1651518600000|2022-05-02 19:10:00|42754.1|42734.1|42796.4|42776.4|42811.6|42791.6|42746.6|42726.6|148
1651518900000|2022-05-02 19:15:00|42794.1|42774.1|42849.1|42829.1|42858.9|42838.9|42771.6|42751.6|254
1651519200000|2022-05-02 19:20:00|42851.6|42831.6|42829.1|42809.1|42856.9|42836.9|42811.6|42791.6|46
1651519500000|2022-05-02 19:25:00|42826.9|42806.9|42863.6|42843.6|42876.1|42856.1|42823.6|42803.6|133
1651519800000|2022-05-02 19:30:00|42856.9|42836.9|42786.1|42766.1|42861.9|42841.9|42778.9|42758.9|134
1651520100000|2022-05-02 19:35:00|42785.5|42765.5|42766.4|42746.4|42785.5|42765.5|42731.7|42711.7|113
1651520400000|2022-05-02 19:40:00|42770.8|42750.8|42806.1|42786.1|42843.6|42823.6|42770.8|42750.8|64
1651520700000|2022-05-02 19:45:00|42803.9|42783.9|42858.6|42838.6|42858.6|42838.6|42803.6|42783.6|41
1651521000000|2022-05-02 19:50:00|42860.8|42840.8|42873.6|42853.6|42881.1|42861.1|42850.6|42830.6|59
1651521300000|2022-05-02 19:55:00|42869.2|42849.2|42853.3|42833.3|42869.2|42849.2|42843.6|42823.6|43
1651521600000|2022-05-02 20:00:00|42853.9|42833.9|42843.6|42823.6|42866.7|42846.7|42833.9|42813.9|58
1651521900000|2022-05-02 20:05:00|42846.1|42826.1|42853.6|42833.6|42861.1|42841.1|42846.1|42826.1|14
1651522200000|2022-05-02 20:10:00|42851.1|42831.1|42831.9|42811.9|42851.1|42831.1|42831.9|42811.9|22
1651522500000|2022-05-02 20:15:00|42831.7|42811.7|42836.4|42816.4|42856.4|42836.4|42831.7|42811.7|17
1651522800000|2022-05-02 20:20:00|42838.6|42818.6|42821.1|42801.1|42838.6|42818.6|42818.3|42798.3|12
1651523100000|2022-05-02 20:25:00|42823.3|42803.3|42825.8|42805.8|42828.6|42808.6|42811.1|42791.1|18
1651523400000|2022-05-02 20:30:00|42823.6|42803.6|42811.1|42791.1|42823.6|42803.6|42806.1|42786.1|23
1651523700000|2022-05-02 20:35:00|42813.6|42793.6|42816.1|42796.1|42816.4|42796.4|42811.4|42791.4|16
1651524000000|2022-05-02 20:40:00|42816.4|42796.4|42810.8|42790.8|42821.1|42801.1|42801.1|42781.1|24
1651524300000|2022-05-02 20:45:00|42811.4|42791.4|42803.9|42783.9|42854.2|42834.2|42803.9|42783.9|53
1651524600000|2022-05-02 20:50:00|42798.9|42778.9|42833.9|42813.9|42833.9|42813.9|42796.4|42776.4|22
1651524900000|2022-05-02 20:55:00|42831.4|42811.4|42841.1|42821.1|42846.1|42826.1|42808.9|42788.9|35
1651528800000|2022-05-02 22:00:00|42900.9|42880.9|42858.9|42838.9|42900.9|42880.9|42856.2|42836.2|72
1651529100000|2022-05-02 22:05:00|42859.5|42839.5|42878.7|42858.7|42883.7|42863.7|42859.5|42839.5|28
1651529400000|2022-05-02 22:10:00|42876.2|42856.2|42878.7|42858.7|42878.7|42858.7|42866.2|42846.2|21
1651529700000|2022-05-02 22:15:00|42880.9|42860.9|42886.4|42866.4|42888.9|42868.9|42880.9|42860.9|8
1651530000000|2022-05-02 22:20:00|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42886.4|42866.4|6
1651530300000|2022-05-02 22:25:00|42886.4|42866.4|42886.2|42866.2|42886.4|42866.4|42881.4|42861.4|8
1651530600000|2022-05-02 22:30:00|42883.9|42863.9|42886.2|42866.2|42886.2|42866.2|42873.4|42853.4|11
1651530900000|2022-05-02 22:35:00|42888.9|42868.9|42903.7|42883.7|42908.7|42888.7|42888.9|42868.9|23
1651531200000|2022-05-02 22:40:00|42901.2|42881.2|42865.9|42845.9|42901.2|42881.2|42853.7|42833.7|22
1651531500000|2022-05-02 22:45:00|42866.2|42846.2|42876.2|42856.2|42886.2|42866.2|42863.7|42843.7|27
1651531800000|2022-05-02 22:50:00|42871.2|42851.2|42879.5|42859.5|42879.5|42859.5|42871.2|42851.2|11
1651532100000|2022-05-02 22:55:00|42879.2|42859.2|42913.7|42893.7|42919|42899|42879.2|42859.2|53
1651532400000|2022-05-02 23:00:00|42916.2|42896.2|42924|42904|42924|42904|42913.7|42893.7|19
1651532700000|2022-05-02 23:05:00|42926.2|42906.2|42931.5|42911.5|42933.7|42913.7|42918.7|42898.7|15
1651533000000|2022-05-02 23:10:00|42929.2|42909.2|42910.9|42890.9|42929.2|42909.2|42910.9|42890.9|18
1651533300000|2022-05-02 23:15:00|42908.7|42888.7|42898.7|42878.7|42923.7|42903.7|42896.2|42876.2|37
1651533600000|2022-05-02 23:20:00|42896.2|42876.2|42904|42884|42910.9|42890.9|42888.7|42868.7|24
1651533900000|2022-05-02 23:25:00|42903.7|42883.7|42939.3|42919.3|42949.3|42929.3|42903.7|42883.7|42
1651534200000|2022-05-02 23:30:00|42937|42917|42952|42932|42979.5|42959.5|42929.8|42909.8|68
1651534500000|2022-05-02 23:35:00|42954.3|42934.3|42910.1|42890.1|42987|42967|42910.1|42890.1|96
1651534800000|2022-05-02 23:40:00|42909.8|42889.8|42906.5|42886.5|42912|42892|42892|42872|34
1651535100000|2022-05-02 23:45:00|42906.2|42886.2|42933.4|42913.4|42933.4|42913.4|42906.2|42886.2|26
1651535400000|2022-05-02 23:50:00|42933.7|42913.7|42945.9|42925.9|42948.7|42928.7|42921.2|42901.2|42
1651535700000|2022-05-02 23:55:00|42943.7|42923.7|42988.7|42968.7|42991.2|42971.2|42938.7|42918.7|72
1651536000000|2022-05-03 00:00:00|42986.2|42966.2|43209.6|43189.6|43230.6|43210.6|42986.2|42966.2|738
1651536300000|2022-05-03 00:05:00|43183.4|43163.4|43388.1|43368.1|43398.4|43378.4|43183.4|43163.4|328
1651536600000|2022-05-03 00:10:00|43385.9|43365.9|43393.4|43373.4|43458.4|43438.4|43375.9|43355.9|250
1651536900000|2022-05-03 00:15:00|43390.9|43370.9|43386.5|43366.5|43404.3|43384.3|43326.5|43306.5|163
1651537200000|2022-05-03 00:20:00|43384|43364|43296.5|43276.5|43394|43374|43291.5|43271.5|144
1651537500000|2022-05-03 00:25:00|43299|43279|43301.5|43281.5|43333.7|43313.7|43264.6|43244.6|109
1651537800000|2022-05-03 00:30:00|43310.9|43290.9|43303.2|43283.2|43367.6|43347.6|43277.9|43257.9|365
1651538100000|2022-05-03 00:35:00|43308.2|43288.2|43413.8|43393.8|43423.5|43403.5|43308.2|43288.2|141
1651538400000|2022-05-03 00:40:00|43413.5|43393.5|43426|43406|43450.7|43430.7|43406.3|43386.3|108
1651538700000|2022-05-03 00:45:00|43428.5|43408.5|43466|43446|43478.5|43458.5|43426|43406|118
1651539000000|2022-05-03 00:50:00|43465.7|43445.7|43446|43426|43468.5|43448.5|43428.5|43408.5|74
1651539300000|2022-05-03 00:55:00|43443.8|43423.8|43489.1|43469.1|43491|43471|43440.7|43420.7|73
1651539600000|2022-05-03 01:00:00|43493.8|43473.8|43473.5|43453.5|43506|43486|43451|43431|77
1651539900000|2022-05-03 01:05:00|43475.7|43455.7|43475.7|43455.7|43476|43456|43423.5|43403.5|92
1651540200000|2022-05-03 01:10:00|43476|43456|43426.3|43406.3|43487.7|43467.7|43423.8|43403.8|93
1651540500000|2022-05-03 01:15:00|43423.8|43403.8|43409.4|43389.4|43458.5|43438.5|43406.3|43386.3|104
1651540800000|2022-05-03 01:20:00|43411.6|43391.6|43441.3|43421.3|43458.8|43438.8|43369.4|43349.4|137
1651541100000|2022-05-03 01:25:00|43439.1|43419.1|43409.1|43389.1|43439.1|43419.1|43396.3|43376.3|69
1651541400000|2022-05-03 01:30:00|43409.4|43389.4|43401.6|43381.6|43434.1|43414.1|43389.1|43369.1|104
1651541700000|2022-05-03 01:35:00|43399.4|43379.4|43419.1|43399.1|43424.1|43404.1|43387.2|43367.2|76
1651542000000|2022-05-03 01:40:00|43424.1|43404.1|43341.9|43321.9|43424.1|43404.1|43341.9|43321.9|85
1651542300000|2022-05-03 01:45:00|43364.1|43344.1|43446.6|43426.6|43454.1|43434.1|43359.4|43339.4|92
1651542600000|2022-05-03 01:50:00|43444.4|43424.4|43429.1|43409.1|43479.1|43459.1|43426.6|43406.6|130
1651542900000|2022-05-03 01:55:00|43426.6|43406.6|43434.1|43414.1|43453.8|43433.8|43414.1|43394.1|36
1651543200000|2022-05-03 02:00:00|43431.9|43411.9|43426.6|43406.6|43463.8|43443.8|43414.4|43394.4|78
1651543500000|2022-05-03 02:05:00|43426.3|43406.3|43395|43375|43436.6|43416.6|43374.4|43354.4|94
1651543800000|2022-05-03 02:10:00|43396.9|43376.9|43353.8|43333.8|43396.9|43376.9|43347.2|43327.2|45
1651544100000|2022-05-03 02:15:00|43358.8|43338.8|43378.8|43358.8|43395.8|43375.8|43358.8|43338.8|48
1651544400000|2022-05-03 02:20:00|43381.3|43361.3|43378.8|43358.8|43396.3|43376.3|43376.6|43356.6|24
1651544700000|2022-05-03 02:25:00|43376.3|43356.3|43390.8|43370.8|43390.8|43370.8|43368.8|43348.8|24
1651545000000|2022-05-03 02:30:00|43391.1|43371.1|43361.3|43341.3|43391.1|43371.1|43361.3|43341.3|24
1651545300000|2022-05-03 02:35:00|43366.6|43346.6|43363.9|43343.9|43376.3|43356.3|43358.6|43338.6|91
1651545600000|2022-05-03 02:40:00|43366.1|43346.1|43351.4|43331.4|43366.1|43346.1|43338.9|43318.9|72
1651545900000|2022-05-03 02:45:00|43353.9|43333.9|43351.4|43331.4|43356.4|43336.4|43343.9|43323.9|11
1651546200000|2022-05-03 02:50:00|43353.6|43333.6|43356.1|43336.1|43361.4|43341.4|43346.4|43326.4|20
1651546500000|2022-05-03 02:55:00|43358.3|43338.3|43368.6|43348.6|43368.6|43348.6|43338.9|43318.9|30
1651546800000|2022-05-03 03:00:00|43366.4|43346.4|43358.6|43338.6|43366.4|43346.4|43346.7|43326.7|14
1651547100000|2022-05-03 03:05:00|43356.4|43336.4|43298.6|43278.6|43358.6|43338.6|43296.4|43276.4|49
1651547400000|2022-05-03 03:10:00|43296.4|43276.4|43348.6|43328.6|43348.6|43328.6|43293.9|43273.9|83
1651547700000|2022-05-03 03:15:00|43346.4|43326.4|43326.1|43306.1|43348.9|43328.9|43316.4|43296.4|32
1651548000000|2022-05-03 03:20:00|43326.4|43306.4|43331.4|43311.4|43343.9|43323.9|43311.4|43291.4|33
1651548300000|2022-05-03 03:25:00|43333.6|43313.6|43343.9|43323.9|43343.9|43323.9|43326.4|43306.4|22
1651548600000|2022-05-03 03:30:00|43346.1|43326.1|43334.2|43314.2|43346.4|43326.4|43334.2|43314.2|12
1651548900000|2022-05-03 03:35:00|43333.9|43313.9|43306.4|43286.4|43336.4|43316.4|43306.4|43286.4|20
1651549200000|2022-05-03 03:40:00|43303.9|43283.9|43298.9|43278.9|43306.4|43286.4|43281.4|43261.4|24
1651549500000|2022-05-03 03:45:00|43293.9|43273.9|43308.6|43288.6|43308.6|43288.6|43293.9|43273.9|12
1651549800000|2022-05-03 03:50:00|43303.9|43283.9|43311.4|43291.4|43321.4|43301.4|43293.9|43273.9|29
1651550100000|2022-05-03 03:55:00|43315.8|43295.8|43299.2|43279.2|43316.1|43296.1|43293.9|43273.9|15
1651550400000|2022-05-03 04:00:00|43298.9|43278.9|43276.4|43256.4|43298.9|43278.9|43276.4|43256.4|28
1651550700000|2022-05-03 04:05:00|43276.1|43256.1|43310.8|43290.8|43310.8|43290.8|43273.6|43253.6|14
1651551000000|2022-05-03 04:10:00|43308.6|43288.6|43320.5|43300.5|43321.1|43301.1|43303.9|43283.9|26
1651551300000|2022-05-03 04:15:00|43318.3|43298.3|43303.6|43283.6|43318.6|43298.6|43303.6|43283.6|12
1651551600000|2022-05-03 04:20:00|43301.1|43281.1|43288.3|43268.3|43301.1|43281.1|43285.8|43265.8|13
1651551900000|2022-05-03 04:25:00|43286.1|43266.1|43276.1|43256.1|43288.6|43268.6|43271.4|43251.4|12
1651552200000|2022-05-03 04:30:00|43278.6|43258.6|43326.1|43306.1|43396.1|43376.1|43261.1|43241.1|136
1651552500000|2022-05-03 04:35:00|43323.6|43303.6|43271.1|43251.1|43323.6|43303.6|43261.1|43241.1|43
1651552800000|2022-05-03 04:40:00|43268.9|43248.9|43268.6|43248.6|43296.1|43276.1|43256.4|43236.4|65
1651553100000|2022-05-03 04:45:00|43266.1|43246.1|43266.4|43246.4|43281.4|43261.4|43241.1|43221.1|30
1651553400000|2022-05-03 04:50:00|43268.6|43248.6|43243.6|43223.6|43270.8|43250.8|43240.8|43220.8|40
1651553700000|2022-05-03 04:55:00|43241.4|43221.4|43228.6|43208.6|43241.4|43221.4|43213.6|43193.6|81
1651554000000|2022-05-03 05:00:00|43226.1|43206.1|43208.4|43188.4|43248.6|43228.6|43186.1|43166.1|83
1651554300000|2022-05-03 05:05:00|43206.1|43186.1|43203.4|43183.4|43241.4|43221.4|43193.6|43173.6|43
1651554600000|2022-05-03 05:10:00|43206.1|43186.1|43288.7|43268.7|43288.9|43268.9|43206.1|43186.1|61
1651554900000|2022-05-03 05:15:00|43298.7|43278.7|43338.7|43318.7|43341.2|43321.2|43286.2|43266.2|53
1651555200000|2022-05-03 05:20:00|43336.2|43316.2|43306.2|43286.2|43336.2|43316.2|43303.7|43283.7|60
1651555500000|2022-05-03 05:25:00|43311.2|43291.2|43333.7|43313.7|43333.7|43313.7|43293.7|43273.7|71
1651555800000|2022-05-03 05:30:00|43338.7|43318.7|43219|43199|43341.5|43321.5|43216.2|43196.2|53
1651556100000|2022-05-03 05:35:00|43218.7|43198.7|43213.7|43193.7|43231.2|43211.2|43206.2|43186.2|34
1651556400000|2022-05-03 05:40:00|43211.5|43191.5|43118.7|43098.7|43211.5|43191.5|43101.8|43081.8|86
1651556700000|2022-05-03 05:45:00|43118.4|43098.4|43156.5|43136.5|43166.2|43146.2|43101.2|43081.2|124
1651557000000|2022-05-03 05:50:00|43163.4|43143.4|43192.8|43172.8|43208.7|43188.7|43163.4|43143.4|48
1651557300000|2022-05-03 05:55:00|43190.9|43170.9|43233.1|43213.1|43233.1|43213.1|43180.6|43160.6|31
1651557600000|2022-05-03 06:00:00|43228.1|43208.1|43257.8|43237.8|43275|43255|43183.1|43163.1|119
1651557900000|2022-05-03 06:05:00|43257.5|43237.5|43287.8|43267.8|43292.8|43272.8|43238.1|43218.1|60
1651558200000|2022-05-03 06:10:00|43283.4|43263.4|43273.1|43253.1|43288.1|43268.1|43270.3|43250.3|61
1651558500000|2022-05-03 06:15:00|43263.7|43243.7|43258.7|43238.7|43268.7|43248.7|43243.4|43223.4|36
1651558800000|2022-05-03 06:20:00|43255.9|43235.9|43278.1|43258.1|43290.6|43270.6|43247.8|43227.8|54
1651559100000|2022-05-03 06:25:00|43278.4|43258.4|43266.2|43246.2|43333.4|43313.4|43251.8|43231.8|58
1651559400000|2022-05-03 06:30:00|43265.9|43245.9|43338.4|43318.4|43338.4|43318.4|43250.9|43230.9|41
1651559700000|2022-05-03 06:35:00|43335.9|43315.9|43310.6|43290.6|43335.9|43315.9|43305.9|43285.9|38
1651560000000|2022-05-03 06:40:00|43310.9|43290.9|43303.4|43283.4|43310.9|43290.9|43278.4|43258.4|68
1651560300000|2022-05-03 06:45:00|43303.1|43283.1|43281.5|43261.5|43306.5|43286.5|43231.8|43211.8|77
1651560600000|2022-05-03 06:50:00|43276.5|43256.5|43268.7|43248.7|43296.2|43276.2|43251.8|43231.8|47
1651560900000|2022-05-03 06:55:00|43268.4|43248.4|43234.6|43214.6|43268.4|43248.4|43147.1|43127.1|118
1651561200000|2022-05-03 07:00:00|43242.1|43222.1|43303.7|43283.7|43308.7|43288.7|43232.1|43212.1|109
1651561500000|2022-05-03 07:05:00|43301.5|43281.5|43304.3|43284.3|43304.3|43284.3|43249|43229|106
1651561800000|2022-05-03 07:10:00|43306.5|43286.5|43349.6|43329.6|43371.8|43351.8|43306.5|43286.5|112
1651562100000|2022-05-03 07:15:00|43346.8|43326.8|43576.2|43556.2|43596.2|43576.2|43334.6|43314.6|321
1651562400000|2022-05-03 07:20:00|43573.7|43553.7|43494.3|43474.3|43573.7|43553.7|43491.5|43471.5|218
1651562700000|2022-05-03 07:25:00|43494.6|43474.6|43554.3|43534.3|43594|43574|43494.6|43474.6|178
1651563000000|2022-05-03 07:30:00|43556.5|43536.5|43554.3|43534.3|43584.3|43564.3|43554.3|43534.3|92
1651563300000|2022-05-03 07:35:00|43549.6|43529.6|43549.3|43529.3|43616.8|43596.8|43531.8|43511.8|127
1651563600000|2022-05-03 07:40:00|43551.8|43531.8|43409.3|43389.3|43551.8|43531.8|43390.2|43370.2|156
1651563900000|2022-05-03 07:45:00|43407.1|43387.1|43307.4|43287.4|43407.1|43387.1|43302.4|43282.4|201
1651564200000|2022-05-03 07:50:00|43307.7|43287.7|43339.9|43319.9|43422.4|43402.4|43304.9|43284.9|98
1651564500000|2022-05-03 07:55:00|43327.7|43307.7|43349.9|43329.9|43367.4|43347.4|43327.7|43307.7|74
1651564800000|2022-05-03 08:00:00|43347.4|43327.4|43369.9|43349.9|43417.4|43397.4|43344.9|43324.9|107
1651565100000|2022-05-03 08:05:00|43370.2|43350.2|43285.5|43265.5|43377.7|43357.7|43272.7|43252.7|109
1651565400000|2022-05-03 08:10:00|43287.7|43267.7|43308.3|43288.3|43328|43308|43207.7|43187.7|184
1651565700000|2022-05-03 08:15:00|43308|43288|43320.8|43300.8|43333|43313|43293.3|43273.3|98
1651566000000|2022-05-03 08:20:00|43321.1|43301.1|43260.9|43240.9|43327.8|43307.8|43243.4|43223.4|123
1651566300000|2022-05-03 08:25:00|43258.4|43238.4|43262.8|43242.8|43281.9|43261.9|43218.1|43198.1|117
1651566600000|2022-05-03 08:30:00|43275|43255|43262.8|43242.8|43342.2|43322.2|43250.3|43230.3|117
1651566900000|2022-05-03 08:35:00|43260.3|43240.3|43277.8|43257.8|43310|43290|43255.3|43235.3|98
1651567200000|2022-05-03 08:40:00|43275.6|43255.6|43227.8|43207.8|43280.3|43260.3|43227.8|43207.8|68
1651567500000|2022-05-03 08:45:00|43232.5|43212.5|43263.1|43243.1|43293.1|43273.1|43215.9|43195.9|99
1651567800000|2022-05-03 08:50:00|43260.6|43240.6|43273.1|43253.1|43273.1|43253.1|43238.1|43218.1|30
1651568100000|2022-05-03 08:55:00|43270.6|43250.6|43253.1|43233.1|43293.1|43273.1|43253.1|43233.1|59
1651568400000|2022-05-03 09:00:00|43248.1|43228.1|43275|43255|43277.8|43257.8|43248.1|43228.1|34
1651568700000|2022-05-03 09:05:00|43277.5|43257.5|43277.5|43257.5|43278.1|43258.1|43217.5|43197.5|54
1651569000000|2022-05-03 09:10:00|43279.7|43259.7|43297.5|43277.5|43322.2|43302.2|43267.8|43247.8|99
1651569300000|2022-05-03 09:15:00|43295.3|43275.3|43310.3|43290.3|43327.8|43307.8|43292.5|43272.5|71
1651569600000|2022-05-03 09:20:00|43319.4|43299.4|43330.3|43310.3|43365.3|43345.3|43310.3|43290.3|84
1651569900000|2022-05-03 09:25:00|43327.8|43307.8|43325.3|43305.3|43337.8|43317.8|43313.1|43293.1|71
1651570200000|2022-05-03 09:30:00|43323.1|43303.1|43307.8|43287.8|43330.6|43310.6|43305.6|43285.6|57
1651570500000|2022-05-03 09:35:00|43308.1|43288.1|43282.5|43262.5|43322.5|43302.5|43265.3|43245.3|84
1651570800000|2022-05-03 09:40:00|43280|43260|43335|43315|43337.5|43317.5|43272.5|43252.5|51
1651571100000|2022-05-03 09:45:00|43332.8|43312.8|43327.5|43307.5|43349.7|43329.7|43325.3|43305.3|58
1651571400000|2022-05-03 09:50:00|43325.3|43305.3|43367.5|43347.5|43387.5|43367.5|43320|43300|60
1651571700000|2022-05-03 09:55:00|43365.3|43345.3|43330|43310|43367.5|43347.5|43327.5|43307.5|33
1651572000000|2022-05-03 10:00:00|43332.2|43312.2|43332.5|43312.5|43354.7|43334.7|43320|43300|36
1651572300000|2022-05-03 10:05:00|43330.3|43310.3|43315.3|43295.3|43330.3|43310.3|43305.3|43285.3|48
1651572600000|2022-05-03 10:10:00|43315|43295|43232.5|43212.5|43317.5|43297.5|43230.3|43210.3|113
1651572900000|2022-05-03 10:15:00|43237.5|43217.5|43292.5|43272.5|43302.5|43282.5|43237.5|43217.5|76
1651573200000|2022-05-03 10:20:00|43291.9|43271.9|43277.8|43257.8|43307.2|43287.2|43272.5|43252.5|44
1651573500000|2022-05-03 10:25:00|43280|43260|43227.8|43207.8|43292.5|43272.5|43227.8|43207.8|54
1651573800000|2022-05-03 10:30:00|43225.6|43205.6|43202.5|43182.5|43230.3|43210.3|43190.6|43170.6|108
1651574100000|2022-05-03 10:35:00|43200.3|43180.3|43187.6|43167.6|43202.9|43182.9|43155.1|43135.1|179
1651574400000|2022-05-03 10:40:00|43185.1|43165.1|43170.1|43150.1|43192.6|43172.6|43167.9|43147.9|92
1651574700000|2022-05-03 10:45:00|43170.4|43150.4|43187.6|43167.6|43192.6|43172.6|43167.9|43147.9|64
1651575000000|2022-05-03 10:50:00|43185.4|43165.4|43192|43172|43212.6|43192.6|43171|43151|88
1651575300000|2022-05-03 10:55:00|43192.3|43172.3|43177.3|43157.3|43207.3|43187.3|43164.8|43144.8|86
1651575600000|2022-05-03 11:00:00|43177.6|43157.6|43207.3|43187.3|43210.1|43190.1|43177.6|43157.6|58
1651575900000|2022-05-03 11:05:00|43207.6|43187.6|43247.3|43227.3|43247.3|43227.3|43202.6|43182.6|79
1651576200000|2022-05-03 11:10:00|43245.1|43225.1|43235.1|43215.1|43255.1|43235.1|43197.6|43177.6|89
1651576500000|2022-05-03 11:15:00|43237.6|43217.6|43252.6|43232.6|43274.8|43254.8|43222.6|43202.6|135
1651576800000|2022-05-03 11:20:00|43248.2|43228.2|43289.2|43269.2|43293.9|43273.9|43232.6|43212.6|121
1651577100000|2022-05-03 11:25:00|43291.7|43271.7|43264.5|43244.5|43301.7|43281.7|43259.8|43239.8|69
1651577400000|2022-05-03 11:30:00|43267|43247|43204.5|43184.5|43267|43247|43197.9|43177.9|166
1651577700000|2022-05-03 11:35:00|43202|43182|43154.5|43134.5|43212|43192|43147.6|43127.6|254
1651578000000|2022-05-03 11:40:00|43157|43137|43193.9|43173.9|43211.4|43191.4|43147.3|43127.3|417
1651578300000|2022-05-03 11:45:00|43191.4|43171.4|43162|43142|43194.2|43174.2|43162|43142|229
1651578600000|2022-05-03 11:50:00|43159.5|43139.5|43181.7|43161.7|43199.5|43179.5|43129.5|43109.5|173
1651578900000|2022-05-03 11:55:00|43182|43162|43191.4|43171.4|43216.1|43196.1|43178.9|43158.9|186
1651579200000|2022-05-03 12:00:00|43206.1|43186.1|43221.4|43201.4|43248.6|43228.6|43188.9|43168.9|261
1651579500000|2022-05-03 12:05:00|43221.7|43201.7|43002|42982|43221.7|43201.7|42967|42947|720
1651579800000|2022-05-03 12:10:00|42989.8|42969.8|43037.6|43017.6|43042.6|43022.6|42966.7|42946.7|460
1651580100000|2022-05-03 12:15:00|43050.1|43030.1|43107|43087|43142.3|43122.3|43050.1|43030.1|349
1651580400000|2022-05-03 12:20:00|43107.3|43087.3|42998.2|42978.2|43112|43092|42998.2|42978.2|252
1651580700000|2022-05-03 12:25:00|43000.4|42980.4|42964.8|42944.8|43024.8|43004.8|42957|42937|354
1651581000000|2022-05-03 12:30:00|42967|42947|42925.4|42905.4|43009.8|42989.8|42881|42861|473
1651581300000|2022-05-03 12:35:00|42927.6|42907.6|42987|42967|42987|42967|42920.1|42900.1|253
1651581600000|2022-05-03 12:40:00|42984.8|42964.8|43004.8|42984.8|43020.1|43000.1|42972.6|42952.6|210
1651581900000|2022-05-03 12:45:00|43005.1|42985.1|42997.6|42977.6|43030.1|43010.1|42980.4|42960.4|177
1651582200000|2022-05-03 12:50:00|42995.4|42975.4|42996.1|42976.1|43000.8|42980.8|42958|42938|226
1651582500000|2022-05-03 12:55:00|42995.8|42975.8|43089.8|43069.8|43089.8|43069.8|42972.6|42952.6|422
1651582800000|2022-05-03 13:00:00|43087.6|43067.6|43107|43087|43134.2|43114.2|43052|43032|316
1651583100000|2022-05-03 13:05:00|43111.4|43091.4|43121.4|43101.4|43177|43157|43098.9|43078.9|296
1651583400000|2022-05-03 13:10:00|43116.4|43096.4|43130.8|43110.8|43170.8|43150.8|43116.4|43096.4|232
1651583700000|2022-05-03 13:15:00|43134.9|43114.9|43103.6|43083.6|43143.3|43123.3|43088.6|43068.6|250
1651584000000|2022-05-03 13:20:00|43101.4|43081.4|43087.4|43067.4|43122.1|43102.1|43074.6|43054.6|168
1651584300000|2022-05-03 13:25:00|43087.7|43067.7|43072.4|43052.4|43112.1|43092.1|43062.1|43042.1|161
1651584600000|2022-05-03 13:30:00|43077.1|43057.1|43104.6|43084.6|43167.1|43147.1|43067.1|43047.1|400
1651584900000|2022-05-03 13:35:00|43102.4|43082.4|42997.4|42977.4|43124.6|43104.6|42997.1|42977.1|320
1651585200000|2022-05-03 13:40:00|42994.9|42974.9|43039.9|43019.9|43074.3|43054.3|42992.4|42972.4|281
1651585500000|2022-05-03 13:45:00|43039.6|43019.6|43049.6|43029.6|43076.8|43056.8|43004.6|42984.6|407
1651585800000|2022-05-03 13:50:00|43047.4|43027.4|43089|43069|43107.1|43087.1|43042.1|43022.1|300
1651586100000|2022-05-03 13:55:00|43089.3|43069.3|43124.9|43104.9|43163.7|43143.7|43086.8|43066.8|295
1651586400000|2022-05-03 14:00:00|43124.6|43104.6|43161.5|43141.5|43168.3|43148.3|43124.6|43104.6|262
1651586700000|2022-05-03 14:05:00|43159|43139|43141.5|43121.5|43159|43139|43106.8|43086.8|180
1651587000000|2022-05-03 14:10:00|43139.3|43119.3|43225.9|43205.9|43225.9|43205.9|43131.5|43111.5|317
1651587300000|2022-05-03 14:15:00|43223.4|43203.4|43205.5|43185.5|43265.5|43245.5|43168|43148|321
1651587600000|2022-05-03 14:20:00|43201.2|43181.2|43200.9|43180.9|43215.9|43195.9|43178.7|43158.7|270
1651587900000|2022-05-03 14:25:00|43201.2|43181.2|43240.9|43220.9|43285.9|43265.9|43201.2|43181.2|312
1651588200000|2022-05-03 14:30:00|43243.1|43223.1|43224.6|43204.6|43265.2|43245.2|43220.2|43200.2|293
1651588500000|2022-05-03 14:35:00|43225.2|43205.2|43123.4|43103.4|43235.2|43215.2|43100.9|43080.9|331
1651588800000|2022-05-03 14:40:00|43123.1|43103.1|43143.4|43123.4|43155.6|43135.6|43100.9|43080.9|219
1651589100000|2022-05-03 14:45:00|43143.1|43123.1|43021.5|43001.5|43185.9|43165.9|43017.1|42997.1|331
1651589400000|2022-05-03 14:50:00|43019.3|42999.3|42941.5|42921.5|43019.3|42999.3|42941.5|42921.5|296
1651589700000|2022-05-03 14:55:00|42943.7|42923.7|42986.5|42966.5|43044|43024|42943.7|42923.7|213
1651590000000|2022-05-03 15:00:00|42988.7|42968.7|42937.1|42917.1|43002.1|42982.1|42931.5|42911.5|344
1651590300000|2022-05-03 15:05:00|42939.3|42919.3|42886.2|42866.2|42944|42924|42883.7|42863.7|330
1651590600000|2022-05-03 15:10:00|42888.4|42868.4|42788.7|42768.7|42905.9|42885.9|42775.9|42755.9|451
1651590900000|2022-05-03 15:15:00|42783.7|42763.7|42763.1|42743.1|42813.4|42793.4|42736.2|42716.2|408
1651591200000|2022-05-03 15:20:00|42763.4|42743.4|42685.9|42665.9|42763.4|42743.4|42683.4|42663.4|356
1651591500000|2022-05-03 15:25:00|42688.1|42668.1|42748.4|42728.4|42753.4|42733.4|42654|42634|393
1651591800000|2022-05-03 15:30:00|42750.9|42730.9|42758.4|42738.4|42760.9|42740.9|42713.4|42693.4|299
1651592100000|2022-05-03 15:35:00|42760.9|42740.9|42780.6|42760.6|42795|42775|42725.9|42705.9|268
1651592400000|2022-05-03 15:40:00|42785.6|42765.6|42790.6|42770.6|42857.8|42837.8|42783.1|42763.1|423
1651592700000|2022-05-03 15:45:00|42793.4|42773.4|42725.6|42705.6|42798.1|42778.1|42680.9|42660.9|325
1651593000000|2022-05-03 15:50:00|42730|42710|42785.3|42765.3|42785.3|42765.3|42700.3|42680.3|206
1651593300000|2022-05-03 15:55:00|42782.8|42762.8|42808.1|42788.1|42855|42835|42772.8|42752.8|211
1651593600000|2022-05-03 16:00:00|42807.8|42787.8|42773.4|42753.4|42825.9|42805.9|42773.4|42753.4|196
1651593900000|2022-05-03 16:05:00|42768.4|42748.4|42735.9|42715.9|42793.1|42773.1|42725.9|42705.9|162
1651594200000|2022-05-03 16:10:00|42726.2|42706.2|42765.3|42745.3|42770.3|42750.3|42718.4|42698.4|174
1651594500000|2022-05-03 16:15:00|42767.5|42747.5|42765|42745|42770.3|42750.3|42737.8|42717.8|123
1651594800000|2022-05-03 16:20:00|42765.3|42745.3|42823.1|42803.1|42825.3|42805.3|42750.6|42730.6|134
1651595100000|2022-05-03 16:25:00|42822.8|42802.8|42900.3|42880.3|42910.3|42890.3|42810.3|42790.3|249
1651595400000|2022-05-03 16:30:00|42895.9|42875.9|42885.3|42865.3|42895.9|42875.9|42825.3|42805.3|255
1651595700000|2022-05-03 16:35:00|42887.8|42867.8|42868.1|42848.1|42935.3|42915.3|42852.8|42832.8|199
1651596000000|2022-05-03 16:40:00|42870.6|42850.6|42880.3|42860.3|42925.3|42905.3|42865.3|42845.3|212
1651596300000|2022-05-03 16:45:00|42882.8|42862.8|42880.9|42860.9|42918.4|42898.4|42875.9|42855.9|270
1651596600000|2022-05-03 16:50:00|42878.7|42858.7|42868.4|42848.4|42898.4|42878.4|42868.4|42848.4|290
1651596900000|2022-05-03 16:55:00|42865.9|42845.9|42845.9|42825.9|42877.8|42857.8|42821.6|42801.6|914
1651597200000|2022-05-03 17:00:00|42848.1|42828.1|42885.9|42865.9|42941.3|42921.3|42848.1|42828.1|746
1651597500000|2022-05-03 17:05:00|42888.4|42868.4|42961.3|42941.3|42973.4|42953.4|42888.4|42868.4|196
1651597800000|2022-05-03 17:10:00|42960.9|42940.9|43005.9|42985.9|43005.9|42985.9|42948.4|42928.4|146
1651598100000|2022-05-03 17:15:00|43003.8|42983.8|43020.6|43000.6|43029.1|43009.1|43003.4|42983.4|118
1651598400000|2022-05-03 17:20:00|43018.4|42998.4|43021|43001|43025.9|43005.9|42995.9|42975.9|91
1651598700000|2022-05-03 17:25:00|43023.5|43003.5|42978.5|42958.5|43023.5|43003.5|42953.5|42933.5|89
1651599000000|2022-05-03 17:30:00|42976.6|42956.6|42998.5|42978.5|42998.5|42978.5|42923.5|42903.5|147
1651599300000|2022-05-03 17:35:00|42996.3|42976.3|42971|42951|43001.3|42981.3|42951.3|42931.3|120
1651599600000|2022-05-03 17:40:00|42973.1|42953.1|43001|42981|43003.5|42983.5|42968.5|42948.5|69
1651599900000|2022-05-03 17:45:00|42998.5|42978.5|42938.5|42918.5|42998.5|42978.5|42938.5|42918.5|110
1651600200000|2022-05-03 17:50:00|42943.5|42923.5|42896|42876|42943.5|42923.5|42896|42876|64
1651600500000|2022-05-03 17:55:00|42898.5|42878.5|42938.5|42918.5|42938.5|42918.5|42898.5|42878.5|36
1651600800000|2022-05-03 18:00:00|42940.6|42920.6|42888.5|42868.5|42951.3|42931.3|42881.3|42861.3|93
1651601100000|2022-05-03 18:05:00|42892.8|42872.8|42898.5|42878.5|42906.6|42886.6|42888.5|42868.5|53
1651601400000|2022-05-03 18:10:00|42900.6|42880.6|42881|42861|42913.5|42893.5|42881|42861|76
1651601700000|2022-05-03 18:15:00|42878.8|42858.8|42891|42871|42908.5|42888.5|42878.5|42858.5|40
1651602000000|2022-05-03 18:20:00|42893.5|42873.5|42878.5|42858.5|42898.5|42878.5|42878.5|42858.5|34
1651602300000|2022-05-03 18:25:00|42880.7|42860.7|42888.2|42868.2|42898.5|42878.5|42878.5|42858.5|57
1651602600000|2022-05-03 18:30:00|42888.5|42868.5|42931|42911|42933.5|42913.5|42886|42866|46
1651602900000|2022-05-03 18:35:00|42933.2|42913.2|42928.5|42908.5|42968.5|42948.5|42916|42896|72
1651603200000|2022-05-03 18:40:00|42930.7|42910.7|42931|42911|42941|42921|42871|42851|65
1651603500000|2022-05-03 18:45:00|42928.8|42908.8|42943.2|42923.2|42945.3|42925.3|42893.5|42873.5|256
1651603800000|2022-05-03 18:50:00|42943.5|42923.5|43003.5|42983.5|43016.6|42996.6|42936|42916|158
1651604100000|2022-05-03 18:55:00|43006|42986|43008.5|42988.5|43008.8|42988.8|42993.2|42973.2|80
1651604400000|2022-05-03 19:00:00|43010.7|42990.7|42993.5|42973.5|43048.5|43028.5|42993.5|42973.5|96
1651604700000|2022-05-03 19:05:00|42991.3|42971.3|42986|42966|43010.7|42990.7|42981|42961|82
1651605000000|2022-05-03 19:10:00|42983.5|42963.5|42988.2|42968.2|43006|42986|42983.5|42963.5|110
1651605300000|2022-05-03 19:15:00|42988.5|42968.5|42991|42971|43008.2|42988.2|42983.5|42963.5|159
1651605600000|2022-05-03 19:20:00|42988.8|42968.8|42968.5|42948.5|43006|42986|42946|42926|36
1651605900000|2022-05-03 19:25:00|42966.3|42946.3|42948.5|42928.5|42966.3|42946.3|42931.6|42911.6|48
1651606200000|2022-05-03 19:30:00|42946.3|42926.3|42950.7|42930.7|42958.5|42938.5|42931|42911|39
1651606500000|2022-05-03 19:35:00|42951.3|42931.3|42921|42901|42956|42936|42913.5|42893.5|60
1651606800000|2022-05-03 19:40:00|42918.8|42898.8|42921.3|42901.3|42943.5|42923.5|42906.3|42886.3|74
1651607100000|2022-05-03 19:45:00|42919.1|42899.1|42941|42921|42958.5|42938.5|42911|42891|51
1651607400000|2022-05-03 19:50:00|42938.8|42918.8|42968.5|42948.5|42983.5|42963.5|42931.3|42911.3|125
1651607700000|2022-05-03 19:55:00|42970.7|42950.7|42953.5|42933.5|42973.5|42953.5|42951.3|42931.3|36
1651608000000|2022-05-03 20:00:00|42951|42931|42956|42936|42958.5|42938.5|42951|42931|18
1651608300000|2022-05-03 20:05:00|42958.2|42938.2|42958.5|42938.5|42986|42966|42958.2|42938.2|18
1651608600000|2022-05-03 20:10:00|42960.7|42940.7|42953.5|42933.5|42963.5|42943.5|42953.5|42933.5|13
1651608900000|2022-05-03 20:15:00|42956|42936|42956|42936|42961.3|42941.3|42953.5|42933.5|3
1651609200000|2022-05-03 20:20:00|42953.5|42933.5|42953.5|42933.5|42953.5|42933.5|42951|42931|4
1651609500000|2022-05-03 20:25:00|42951.3|42931.3|42946.3|42926.3|42951.3|42931.3|42936|42916|39
1651609800000|2022-05-03 20:30:00|42943.8|42923.8|42946.3|42926.3|42948.5|42928.5|42941|42921|71
1651610100000|2022-05-03 20:35:00|42943.8|42923.8|42946|42926|42946.3|42926.3|42943.8|42923.8|11
1651610400000|2022-05-03 20:40:00|42948.5|42928.5|42958.5|42938.5|42958.5|42938.5|42948.5|42928.5|24
1651610700000|2022-05-03 20:45:00|42963.2|42943.2|43020.4|43000.4|43020.4|43000.4|42963.2|42943.2|97
1651611000000|2022-05-03 20:50:00|43023.5|43003.5|43036.3|43016.3|43036.3|43016.3|43018.5|42998.5|24
1651611300000|2022-05-03 20:55:00|43039.2|43019.2|43030.7|43010.7|43046.3|43026.3|43021|43001|68
1651615200000|2022-05-03 22:00:00|43020.6|43000.6|43013.5|42993.5|43024.2|43004.2|42997|42977|36
1651615500000|2022-05-03 22:05:00|43013.2|42993.2|43021.4|43001.4|43023.9|43003.9|43010.7|42990.7|11
1651615800000|2022-05-03 22:10:00|43024.2|43004.2|43026.7|43006.7|43034.2|43014.2|43024.2|43004.2|20
1651616100000|2022-05-03 22:15:00|43028.9|43008.9|43026.7|43006.7|43033.9|43013.9|43026.7|43006.7|3
1651616400000|2022-05-03 22:20:00|43026.4|43006.4|43053.9|43033.9|43056.4|43036.4|43026.4|43006.4|24
1651616700000|2022-05-03 22:25:00|43051.7|43031.7|43048.9|43028.9|43053.9|43033.9|43048.9|43028.9|11
1651617000000|2022-05-03 22:30:00|43046.4|43026.4|43048.9|43028.9|43058.5|43038.5|43046.4|43026.4|17
1651617300000|2022-05-03 22:35:00|43053.9|43033.9|43053.9|43033.9|43056.7|43036.7|43051.4|43031.4|14
1651617600000|2022-05-03 22:40:00|43053.5|43033.5|43061.7|43041.7|43064.2|43044.2|43051|43031|10
1651617900000|2022-05-03 22:45:00|43064.2|43044.2|43052|43032|43064.2|43044.2|43044.8|43024.8|23
1651618200000|2022-05-03 22:50:00|43049.5|43029.5|43066.7|43046.7|43069.2|43049.2|43049.5|43029.5|14
1651618500000|2022-05-03 22:55:00|43067|43047|43059.2|43039.2|43069.2|43049.2|43057|43037|7
1651618800000|2022-05-03 23:00:00|43057|43037|43056.7|43036.7|43061.7|43041.7|43046.7|43026.7|15
1651619100000|2022-05-03 23:05:00|43054.5|43034.5|43054.2|43034.2|43054.5|43034.5|43051.7|43031.7|8
1651619400000|2022-05-03 23:10:00|43054.5|43034.5|43044.2|43024.2|43054.5|43034.5|43044.2|43024.2|7
1651619700000|2022-05-03 23:15:00|43041.7|43021.7|43031.7|43011.7|43044.2|43024.2|43031.7|43011.7|8
1651620000000|2022-05-03 23:20:00|43031.4|43011.4|43029.2|43009.2|43031.7|43011.7|43022.4|43002.4|22
1651620300000|2022-05-03 23:25:00|43029.5|43009.5|43029.5|43009.5|43031.7|43011.7|43027|43007|10
1651620600000|2022-05-03 23:30:00|43031.7|43011.7|43021.7|43001.7|43034.2|43014.2|43021.7|43001.7|10
1651620900000|2022-05-03 23:35:00|43019.2|42999.2|42996.7|42976.7|43021.7|43001.7|42994.2|42974.2|50
1651621200000|2022-05-03 23:40:00|42994.5|42974.5|43016.7|42996.7|43021.7|43001.7|42994.5|42974.5|19
1651621500000|2022-05-03 23:45:00|43018.9|42998.9|43049.2|43029.2|43049.2|43029.2|43016.7|42996.7|16
1651621800000|2022-05-03 23:50:00|43051.7|43031.7|43049.2|43029.2|43056.7|43036.7|43047|43027|11
1651622100000|2022-05-03 23:55:00|43046.7|43026.7|43034.5|43014.5|43046.7|43026.7|43027|43007|33
1651622400000|2022-05-04 00:00:00|43032.4|43012.4|43076.7|43056.7|43106.7|43086.7|43014.2|42994.2|105
1651622700000|2022-05-04 00:05:00|43074.5|43054.5|43116.7|43096.7|43141.4|43121.4|43064.2|43044.2|66
1651623000000|2022-05-04 00:10:00|43118.9|43098.9|43121.4|43101.4|43144.2|43124.2|43109.2|43089.2|33
1651623300000|2022-05-04 00:15:00|43121.7|43101.7|43074.6|43054.6|43124.2|43104.2|43064.9|43044.9|38
1651623600000|2022-05-04 00:20:00|43069.6|43049.6|42959.6|42939.6|43069.6|43049.6|42957.4|42937.4|64
1651623900000|2022-05-04 00:25:00|42957.4|42937.4|42957.1|42937.1|42987.1|42967.1|42954.6|42934.6|53
1651624200000|2022-05-04 00:30:00|42954.9|42934.9|42992.4|42972.4|42994.6|42974.6|42954.6|42934.6|30
1651624500000|2022-05-04 00:35:00|42992.1|42972.1|42992.1|42972.1|43024.2|43004.2|42979.6|42959.6|24
1651624800000|2022-05-04 00:40:00|42991.7|42971.7|42969.6|42949.6|43002.1|42982.1|42964.6|42944.6|23
1651625100000|2022-05-04 00:45:00|42967.1|42947.1|42979.6|42959.6|42989.6|42969.6|42964.6|42944.6|29
1651625400000|2022-05-04 00:50:00|42977.1|42957.1|42982.1|42962.1|42989.6|42969.6|42974.6|42954.6|11
1651625700000|2022-05-04 00:55:00|42979.9|42959.9|42972.4|42952.4|42991.7|42971.7|42972.4|42952.4|44
1651626000000|2022-05-04 01:00:00|42974.6|42954.6|42914.6|42894.6|42974.6|42954.6|42911.7|42891.7|86
1651626300000|2022-05-04 01:05:00|42917.1|42897.1|42904.6|42884.6|42919.9|42899.9|42894.6|42874.6|41
1651626600000|2022-05-04 01:10:00|42902.1|42882.1|42889.6|42869.6|42909.6|42889.6|42872.1|42852.1|48
1651626900000|2022-05-04 01:15:00|42887.1|42867.1|42909.6|42889.6|42909.6|42889.6|42884.6|42864.6|20
1651627200000|2022-05-04 01:20:00|42912.1|42892.1|42907.1|42887.1|42912.1|42892.1|42904.6|42884.6|32
1651627500000|2022-05-04 01:25:00|42906.8|42886.8|42911.8|42891.8|42911.8|42891.8|42897.1|42877.1|25
1651627800000|2022-05-04 01:30:00|42909.6|42889.6|43032.1|43012.1|43032.1|43012.1|42902.1|42882.1|80
1651628100000|2022-05-04 01:35:00|43032.4|43012.4|42982.4|42962.4|43049.6|43029.6|42977.4|42957.4|47
1651628400000|2022-05-04 01:40:00|42984.6|42964.6|43007.1|42987.1|43009.6|42989.6|42982.4|42962.4|19
1651628700000|2022-05-04 01:45:00|43009.3|42989.3|43002.1|42982.1|43009.9|42989.9|42985.2|42965.2|46
1651629000000|2022-05-04 01:50:00|42999.9|42979.9|43012.4|42992.4|43024.9|43004.9|42992.7|42972.7|46
1651629300000|2022-05-04 01:55:00|43012.1|42992.1|43047.1|43027.1|43049.6|43029.6|43009.9|42989.9|32
1651629600000|2022-05-04 02:00:00|43044.9|43024.9|43094.6|43074.6|43107.4|43087.4|43039.6|43019.6|59
1651629900000|2022-05-04 02:05:00|43094.9|43074.9|43092.4|43072.4|43125.2|43105.2|43084.9|43064.9|84
1651630200000|2022-05-04 02:10:00|43092.1|43072.1|43094.9|43074.9|43102.4|43082.4|43059.9|43039.9|76
1651630500000|2022-05-04 02:15:00|43092.4|43072.4|43147.1|43127.1|43147.1|43127.1|43074.9|43054.9|113
1651630800000|2022-05-04 02:20:00|43144.9|43124.9|43164.6|43144.6|43179.9|43159.9|43139.9|43119.9|72
1651631100000|2022-05-04 02:25:00|43167.1|43147.1|43219.3|43199.3|43234.6|43214.6|43165.3|43145.3|174
1651631400000|2022-05-04 02:30:00|43217.1|43197.1|43224.3|43204.3|43246.4|43226.4|43217.1|43197.1|54
1651631700000|2022-05-04 02:35:00|43226.8|43206.8|43192.1|43172.1|43234.3|43214.3|43192.1|43172.1|39
1651632000000|2022-05-04 02:40:00|43189.9|43169.9|43192.1|43172.1|43199.6|43179.6|43172.4|43152.4|51
1651632300000|2022-05-04 02:45:00|43189.3|43169.3|43174.9|43154.9|43192.1|43172.1|43174.9|43154.9|35
1651632600000|2022-05-04 02:50:00|43177.1|43157.1|43139.6|43119.6|43179.6|43159.6|43139.6|43119.6|43
1651632900000|2022-05-04 02:55:00|43137.4|43117.4|43114.6|43094.6|43144.6|43124.6|43109.6|43089.6|29
1651633200000|2022-05-04 03:00:00|43109.6|43089.6|43144.6|43124.6|43152.1|43132.1|43109.6|43089.6|26
1651633500000|2022-05-04 03:05:00|43142.4|43122.4|43159.6|43139.6|43169.6|43149.6|43139.6|43119.6|21
1651633800000|2022-05-04 03:10:00|43156.8|43136.8|43162.1|43142.1|43162.1|43142.1|43147.1|43127.1|23
1651634100000|2022-05-04 03:15:00|43164.3|43144.3|43156.8|43136.8|43172.1|43152.1|43154.6|43134.6|27
1651634400000|2022-05-04 03:20:00|43157.1|43137.1|43175|43155|43179.6|43159.6|43157.1|43137.1|19
1651634700000|2022-05-04 03:25:00|43174.6|43154.6|43207.1|43187.1|43207.1|43187.1|43174.6|43154.6|28
1651635000000|2022-05-04 03:30:00|43204.3|43184.3|43169.6|43149.6|43214.6|43194.6|43167.1|43147.1|50
1651635300000|2022-05-04 03:35:00|43172.1|43152.1|43202.5|43182.5|43202.5|43182.5|43169.6|43149.6|6
1651635600000|2022-05-04 03:40:00|43204.6|43184.6|43190|43170|43204.6|43184.6|43187.1|43167.1|19
1651635900000|2022-05-04 03:45:00|43189.6|43169.6|43172.5|43152.5|43190|43170|43172.1|43152.1|10
1651636200000|2022-05-04 03:50:00|43172.8|43152.8|43152.1|43132.1|43174.6|43154.6|43152.1|43132.1|25
1651636500000|2022-05-04 03:55:00|43154.6|43134.6|43149.6|43129.6|43164.6|43144.6|43144.6|43124.6|12
1651636800000|2022-05-04 04:00:00|43147.5|43127.5|43154.6|43134.6|43161.8|43141.8|43142.1|43122.1|16
1651637100000|2022-05-04 04:05:00|43156.8|43136.8|43144|43124|43157.1|43137.1|43127.1|43107.1|19
1651637400000|2022-05-04 04:10:00|43146.1|43126.1|43159.6|43139.6|43159.6|43139.6|43139.6|43119.6|16
1651637700000|2022-05-04 04:15:00|43157.1|43137.1|43174.3|43154.3|43174.3|43154.3|43154.6|43134.6|4
1651638000000|2022-05-04 04:20:00|43174.6|43154.6|43196.8|43176.8|43196.8|43176.8|43164.3|43144.3|30
1651638300000|2022-05-04 04:25:00|43199.3|43179.3|43199.3|43179.3|43201.5|43181.5|43189.3|43169.3|20
1651638600000|2022-05-04 04:30:00|43196.8|43176.8|43214.3|43194.3|43219.3|43199.3|43191.8|43171.8|30
1651638900000|2022-05-04 04:35:00|43216.8|43196.8|43239.3|43219.3|43239.3|43219.3|43209.3|43189.3|33
1651639200000|2022-05-04 04:40:00|43231.8|43211.8|43226.8|43206.8|43236.8|43216.8|43224.7|43204.7|28
1651639500000|2022-05-04 04:45:00|43224.7|43204.7|43211.5|43191.5|43224.7|43204.7|43204.7|43184.7|13
1651639800000|2022-05-04 04:50:00|43206.5|43186.5|43196.5|43176.5|43206.5|43186.5|43194.3|43174.3|11
1651640100000|2022-05-04 04:55:00|43194.3|43174.3|43200.5|43180.5|43200.5|43180.5|43179.3|43159.3|27
1651640400000|2022-05-04 05:00:00|43198.3|43178.3|43174|43154|43202.7|43182.7|43171.5|43151.5|35
1651640700000|2022-05-04 05:05:00|43176.2|43156.2|43139|43119|43176.5|43156.5|43139|43119|31
1651641000000|2022-05-04 05:10:00|43143.7|43123.7|43179|43159|43179|43159|43114|43094|64
1651641300000|2022-05-04 05:15:00|43181.5|43161.5|43133.7|43113.7|43181.5|43161.5|43133.7|43113.7|27
1651641600000|2022-05-04 05:20:00|43131.5|43111.5|43179|43159|43180.8|43160.8|43109|43089|52
1651641900000|2022-05-04 05:25:00|43176.5|43156.5|43114|43094|43176.5|43156.5|43091.2|43071.2|91
1651642200000|2022-05-04 05:30:00|43111.8|43091.8|43104.7|43084.7|43124.3|43104.3|43101.8|43081.8|32
1651642500000|2022-05-04 05:35:00|43109.3|43089.3|43116.5|43096.5|43119|43099|43084|43064|37
1651642800000|2022-05-04 05:40:00|43114|43094|43119|43099|43124.3|43104.3|43086.8|43066.8|25
1651643100000|2022-05-04 05:45:00|43121.2|43101.2|43003.7|42983.7|43149|43129|42994|42974|93
1651643400000|2022-05-04 05:50:00|43004|42984|43024.7|43004.7|43034|43014|42994|42974|41
1651643700000|2022-05-04 05:55:00|43022.2|43002.2|43029|43009|43029|43009|43014.7|42994.7|16
1651644000000|2022-05-04 06:00:00|43026.9|43006.9|42974.4|42954.4|43036.5|43016.5|42959.4|42939.4|77
1651644300000|2022-05-04 06:05:00|42976.5|42956.5|43046.5|43026.5|43059|43039|42974.4|42954.4|57
1651644600000|2022-05-04 06:10:00|43044.4|43024.4|43051.5|43031.5|43056.9|43036.9|43036.9|43016.9|34
1651644900000|2022-05-04 06:15:00|43051.9|43031.9|43111.5|43091.5|43111.5|43091.5|43034.4|43014.4|44
1651645200000|2022-05-04 06:20:00|43113.7|43093.7|43071.9|43051.9|43126.9|43106.9|43071.9|43051.9|71
1651645500000|2022-05-04 06:25:00|43074.4|43054.4|43031.9|43011.9|43084.4|43064.4|43026.5|43006.5|46
1651645800000|2022-05-04 06:30:00|43036.2|43016.2|43059.4|43039.4|43059.4|43039.4|43034.4|43014.4|23
1651646100000|2022-05-04 06:35:00|43050|43030|43061.9|43041.9|43071.9|43051.9|43042.2|43022.2|23
1651646400000|2022-05-04 06:40:00|43059.7|43039.7|43059|43039|43076.9|43056.9|43036.9|43016.9|27
1651646700000|2022-05-04 06:45:00|43059.4|43039.4|43024.4|43004.4|43061.9|43041.9|43011.9|42991.9|39
1651647000000|2022-05-04 06:50:00|43026.5|43006.5|43069.4|43049.4|43109|43089|43026.5|43006.5|46
1651647300000|2022-05-04 06:55:00|43061.9|43041.9|43119.4|43099.4|43139.4|43119.4|43039.4|43019.4|103
1651647600000|2022-05-04 07:00:00|43114.4|43094.4|43089.4|43069.4|43114.4|43094.4|43049.4|43029.4|94
1651647900000|2022-05-04 07:05:00|43086.9|43066.9|43166.9|43146.9|43212.2|43192.2|43084.4|43064.4|153
1651648200000|2022-05-04 07:10:00|43164.7|43144.7|43077.6|43057.6|43166.5|43146.5|43060.4|43040.4|104
1651648500000|2022-05-04 07:15:00|43075.4|43055.4|43032.6|43012.6|43075.4|43055.4|43000.1|42980.1|92
1651648800000|2022-05-04 07:20:00|43034.7|43014.7|43110.7|43090.7|43130.1|43110.1|43034.7|43014.7|94
1651649100000|2022-05-04 07:25:00|43110.4|43090.4|43090.1|43070.1|43110.4|43090.4|43057.6|43037.6|95
1651649400000|2022-05-04 07:30:00|43087.9|43067.9|43065.1|43045.1|43087.9|43067.9|43027.6|43007.6|69
1651649700000|2022-05-04 07:35:00|43069.4|43049.4|43113.2|43093.2|43134.7|43114.7|43062.9|43042.9|90
1651650000000|2022-05-04 07:40:00|43115.4|43095.4|43167.2|43147.2|43167.2|43147.2|43105.1|43085.1|67
1651650300000|2022-05-04 07:45:00|43169.4|43149.4|43247.2|43227.2|43259.7|43239.7|43169.4|43149.4|168
1651650600000|2022-05-04 07:50:00|43249.7|43229.7|43279.7|43259.7|43299.4|43279.4|43229.4|43209.4|142
1651650900000|2022-05-04 07:55:00|43281.9|43261.9|43276.9|43256.9|43301.6|43281.6|43254.4|43234.4|146
1651651200000|2022-05-04 08:00:00|43274.7|43254.7|43279.1|43259.1|43279.1|43259.1|43213.2|43193.2|169
1651651500000|2022-05-04 08:05:00|43276.9|43256.9|43287.2|43267.2|43289.7|43269.7|43224.7|43204.7|133
1651651800000|2022-05-04 08:10:00|43285.1|43265.1|43230.1|43210.1|43299.4|43279.4|43230.1|43210.1|88
1651652100000|2022-05-04 08:15:00|43225.4|43205.4|43181.9|43161.9|43225.4|43205.4|43159.7|43139.7|65
1651652400000|2022-05-04 08:20:00|43184.4|43164.4|43189.7|43169.7|43194.4|43174.4|43174.4|43154.4|33
1651652700000|2022-05-04 08:25:00|43189.4|43169.4|43176.9|43156.9|43196.9|43176.9|43142.6|43122.6|94
1651653000000|2022-05-04 08:30:00|43177.2|43157.2|43219.4|43199.4|43276.9|43256.9|43159.4|43139.4|90
1651653300000|2022-05-04 08:35:00|43217.2|43197.2|43219.4|43199.4|43219.7|43199.7|43176.9|43156.9|75
1651653600000|2022-05-04 08:40:00|43216.9|43196.9|43216.6|43196.6|43219.1|43199.1|43175.1|43155.1|65
1651653900000|2022-05-04 08:45:00|43214.4|43194.4|43211.9|43191.9|43239.1|43219.1|43207.3|43187.3|72
1651654200000|2022-05-04 08:50:00|43209.8|43189.8|43294.1|43274.1|43294.1|43274.1|43207.3|43187.3|91
1651654500000|2022-05-04 08:55:00|43289.4|43269.4|43226.6|43206.6|43289.4|43269.4|43226.6|43206.6|86
1651654800000|2022-05-04 09:00:00|43228.7|43208.7|43176.2|43156.2|43251.2|43231.2|43161.2|43141.2|111
1651655100000|2022-05-04 09:05:00|43171.6|43151.6|43114.1|43094.1|43173.7|43153.7|43099.4|43079.4|83
1651655400000|2022-05-04 09:10:00|43111.9|43091.9|43129.1|43109.1|43154.1|43134.1|43106.6|43086.6|68
1651655700000|2022-05-04 09:15:00|43121.6|43101.6|43094.4|43074.4|43121.6|43101.6|43089.4|43069.4|45
1651656000000|2022-05-04 09:20:00|43092.3|43072.3|43103.7|43083.7|43111.2|43091.2|43081.2|43061.2|57
1651656300000|2022-05-04 09:25:00|43103.4|43083.4|43091.2|43071.2|43103.4|43083.4|43076.2|43056.2|22
1651656600000|2022-05-04 09:30:00|43089.1|43069.1|43113.7|43093.7|43121.2|43101.2|43081.6|43061.6|63
1651656900000|2022-05-04 09:35:00|43118.7|43098.7|43076.6|43056.6|43123.7|43103.7|43074.1|43054.1|34
1651657200000|2022-05-04 09:40:00|43078.8|43058.8|43105.9|43085.9|43105.9|43085.9|43076.3|43056.3|23
1651657500000|2022-05-04 09:45:00|43110.9|43090.9|43062.3|43042.3|43121.9|43101.9|43062.3|43042.3|110
1651657800000|2022-05-04 09:50:00|43060.1|43040.1|43102.6|43082.6|43112.6|43092.6|43045.1|43025.1|99
1651658100000|2022-05-04 09:55:00|43104.8|43084.8|43124.8|43104.8|43155.1|43135.1|43104.8|43084.8|62
1651658400000|2022-05-04 10:00:00|43125.1|43105.1|43198|43178|43200.1|43180.1|43124.8|43104.8|56
1651658700000|2022-05-04 10:05:00|43195.5|43175.5|43202.6|43182.6|43207.6|43187.6|43172.6|43152.6|50
1651659000000|2022-05-04 10:10:00|43205.1|43185.1|43192.6|43172.6|43219.4|43199.4|43183.7|43163.7|57
1651659300000|2022-05-04 10:15:00|43180.1|43160.1|43227.6|43207.6|43230.1|43210.1|43164|43144|58
1651659600000|2022-05-04 10:20:00|43230.1|43210.1|43180.1|43160.1|43255.1|43235.1|43178|43158|88
1651659900000|2022-05-04 10:25:00|43182.3|43162.3|43226.9|43206.9|43246.9|43226.9|43182.3|43162.3|48
1651660200000|2022-05-04 10:30:00|43224.8|43204.8|43204.5|43184.5|43234.1|43214.1|43194.8|43174.8|39
1651660500000|2022-05-04 10:35:00|43202.3|43182.3|43204.5|43184.5|43209.5|43189.5|43199.5|43179.5|16
1651660800000|2022-05-04 10:40:00|43206.6|43186.6|43204.5|43184.5|43224.5|43204.5|43201.6|43181.6|33
1651661100000|2022-05-04 10:45:00|43202|43182|43179.8|43159.8|43214.5|43194.5|43177.3|43157.3|52
1651661400000|2022-05-04 10:50:00|43183.8|43163.8|43176.6|43156.6|43227|43207|43176.6|43156.6|87
1651661700000|2022-05-04 10:55:00|43174.5|43154.5|43187.3|43167.3|43207|43187|43147.3|43127.3|130
1651662000000|2022-05-04 11:00:00|43185.1|43165.1|43134.8|43114.8|43199.5|43179.5|43129.5|43109.5|62
1651662300000|2022-05-04 11:05:00|43134.5|43114.5|43119.5|43099.5|43154.5|43134.5|43114.5|43094.5|51
1651662600000|2022-05-04 11:10:00|43124.5|43104.5|43097|43077|43132|43112|43082.3|43062.3|93
1651662900000|2022-05-04 11:15:00|43099.1|43079.1|43112|43092|43119.5|43099.5|43085.2|43065.2|54
1651663200000|2022-05-04 11:20:00|43109.5|43089.5|43092|43072|43124.5|43104.5|43092|43072|82
1651663500000|2022-05-04 11:25:00|43089.8|43069.8|43077.3|43057.3|43097|43077|43062.7|43042.7|98
1651663800000|2022-05-04 11:30:00|43079.5|43059.5|43102.7|43082.7|43137.3|43117.3|43079.5|43059.5|148
1651664100000|2022-05-04 11:35:00|43099.5|43079.5|43084.1|43064.1|43111.6|43091.6|43079.5|43059.5|84
1651664400000|2022-05-04 11:40:00|43084.5|43064.5|43149.5|43129.5|43184.1|43164.1|43079.5|43059.5|165
1651664700000|2022-05-04 11:45:00|43147.3|43127.3|43119.5|43099.5|43162.3|43142.3|43119.5|43099.5|50
1651665000000|2022-05-04 11:50:00|43122|43102|43152|43132|43169.5|43149.5|43122|43102|55
1651665300000|2022-05-04 11:55:00|43159.1|43139.1|43167|43147|43201.6|43181.6|43142|43122|138
1651665600000|2022-05-04 12:00:00|43160.2|43140.2|43135.9|43115.9|43172|43152|43135.2|43115.2|171
1651665900000|2022-05-04 12:05:00|43134.1|43114.1|43042.2|43022.2|43134.1|43114.1|43042.2|43022.2|308
1651666200000|2022-05-04 12:10:00|43030.1|43010.1|42994.7|42974.7|43030.1|43010.1|42948.3|42928.3|546
1651666500000|2022-05-04 12:15:00|42990.4|42970.4|42957.2|42937.2|42992.6|42972.6|42914.7|42894.7|285
1651666800000|2022-05-04 12:20:00|42954.7|42934.7|42912.3|42892.3|42967.2|42947.2|42877.3|42857.3|285
1651667100000|2022-05-04 12:25:00|42914.4|42894.4|42987.3|42967.3|42987.3|42967.3|42897.3|42877.3|222
1651667400000|2022-05-04 12:30:00|42989.4|42969.4|42947.3|42927.3|43034.4|43014.4|42947.3|42927.3|143
1651667700000|2022-05-04 12:35:00|42945.1|42925.1|42912.6|42892.6|42977.3|42957.3|42902.6|42882.6|148
1651668000000|2022-05-04 12:40:00|42917.3|42897.3|42949.8|42929.8|42959.8|42939.8|42867.3|42847.3|240
1651668300000|2022-05-04 12:45:00|42947.3|42927.3|42929.8|42909.8|42981.9|42961.9|42919.8|42899.8|142
1651668600000|2022-05-04 12:50:00|42931.9|42911.9|42852.6|42832.6|42931.9|42911.9|42852.6|42832.6|187
1651668900000|2022-05-04 12:55:00|42850.5|42830.5|42803.3|42783.3|42852.3|42832.3|42777.3|42757.3|405
1651669200000|2022-05-04 13:00:00|42800.5|42780.5|42740.5|42720.5|42808|42788|42733|42713|296
1651669500000|2022-05-04 13:05:00|42738.3|42718.3|42739.8|42719.8|42768|42748|42723|42703|306
1651669800000|2022-05-04 13:10:00|42741.9|42721.9|42816.9|42796.9|42831.2|42811.2|42722.3|42702.3|361
1651670100000|2022-05-04 13:15:00|42814.4|42794.4|42784.1|42764.1|42859.1|42839.1|42777.3|42757.3|227
1651670400000|2022-05-04 13:20:00|42786.2|42766.2|42821.9|42801.9|42849.4|42829.4|42784.4|42764.4|104
1651670700000|2022-05-04 13:25:00|42824.1|42804.1|42774.1|42754.1|42843.7|42823.7|42769.1|42749.1|131
1651671000000|2022-05-04 13:30:00|42771.9|42751.9|42738.8|42718.8|42774.4|42754.4|42721.6|42701.6|261
1651671300000|2022-05-04 13:35:00|42739.1|42719.1|42744.1|42724.1|42764.1|42744.1|42686.9|42666.9|260
1651671600000|2022-05-04 13:40:00|42741.9|42721.9|42716.6|42696.6|42753.8|42733.8|42694.1|42674.1|188
1651671900000|2022-05-04 13:45:00|42716.3|42696.3|42671.3|42651.3|42718.8|42698.8|42636.5|42616.5|681
1651672200000|2022-05-04 13:50:00|42669.1|42649.1|42590.5|42570.5|42671.3|42651.3|42588|42568|560
1651672500000|2022-05-04 13:55:00|42587.7|42567.7|42554.8|42534.8|42603|42583|42537.3|42517.3|299
1651672800000|2022-05-04 14:00:00|42550.2|42530.2|42561.6|42541.6|42605.9|42585.9|42541.6|42521.6|386
1651673100000|2022-05-04 14:05:00|42559.1|42539.1|42589.1|42569.1|42594.1|42574.1|42548.8|42528.8|180
1651673400000|2022-05-04 14:10:00|42586.6|42566.6|42561.6|42541.6|42606.6|42586.6|42561.6|42541.6|165
1651673700000|2022-05-04 14:15:00|42556.6|42536.6|42571.3|42551.3|42579.1|42559.1|42532|42512|167
1651674000000|2022-05-04 14:20:00|42571.6|42551.6|42724.9|42704.9|42724.9|42704.9|42566.6|42546.6|547
1651674300000|2022-05-04 14:25:00|42725.2|42705.2|42787.4|42767.4|42792|42772|42720.6|42700.6|377
1651674600000|2022-05-04 14:30:00|42784.9|42764.9|42810.2|42790.2|42845.2|42825.2|42780.6|42760.6|403
1651674900000|2022-05-04 14:35:00|42812.7|42792.7|42904.2|42884.2|42909.5|42889.5|42812.7|42792.7|580
1651675200000|2022-05-04 14:40:00|42901.7|42881.7|42919.5|42899.5|42956.7|42936.7|42874.5|42854.5|376
1651675500000|2022-05-04 14:45:00|42924.2|42904.2|43021.3|43001.3|43028.8|43008.8|42919.2|42899.2|478
1651675800000|2022-05-04 14:50:00|43023.8|43003.8|42944.5|42924.5|43049.2|43029.2|42941.7|42921.7|487
1651676100000|2022-05-04 14:55:00|42946.7|42926.7|43140.7|43120.7|43157.8|43137.8|42946.7|42926.7|786
1651676400000|2022-05-04 15:00:00|43151|43131|43042.8|43022.8|43155.7|43135.7|43010.7|42990.7|472
1651676700000|2022-05-04 15:05:00|43043.2|43023.2|43010.7|42990.7|43080.3|43060.3|43007.8|42987.8|186
1651677000000|2022-05-04 15:10:00|43015.3|42995.3|42965.7|42945.7|43015.7|42995.7|42945.7|42925.7|223
1651677300000|2022-05-04 15:15:00|42963.5|42943.5|42945.7|42925.7|43003.5|42983.5|42942.8|42922.8|238
1651677600000|2022-05-04 15:20:00|42950.7|42930.7|42982.5|42962.5|43030|43010|42950.7|42930.7|320
1651677900000|2022-05-04 15:25:00|42985|42965|42997.5|42977.5|43027.5|43007.5|42980.3|42960.3|232
1651678200000|2022-05-04 15:30:00|42995|42975|42977.5|42957.5|43045|43025|42972.8|42952.8|184
1651678500000|2022-05-04 15:35:00|42979.6|42959.6|42975|42955|42999.6|42979.6|42967.8|42947.8|109
1651678800000|2022-05-04 15:40:00|42972.5|42952.5|43000|42980|43006.8|42986.8|42937.5|42917.5|165
1651679100000|2022-05-04 15:45:00|43002.5|42982.5|43079.6|43059.6|43082.5|43062.5|42997.5|42977.5|240
1651679400000|2022-05-04 15:50:00|43081.8|43061.8|43251.8|43231.8|43254.6|43234.6|43070|43050|325
1651679700000|2022-05-04 15:55:00|43252.1|43232.1|43214.3|43194.3|43275.3|43255.3|43175.7|43155.7|310
1651680000000|2022-05-04 16:00:00|43216.8|43196.8|43286.4|43266.4|43382.1|43362.1|43216.8|43196.8|525
1651680300000|2022-05-04 16:05:00|43289.3|43269.3|43342.1|43322.1|43352.1|43332.1|43289.3|43269.3|287
1651680600000|2022-05-04 16:10:00|43342.5|43322.5|43364.3|43344.3|43444.3|43424.3|43337.5|43317.5|375
1651680900000|2022-05-04 16:15:00|43366.8|43346.8|43337.1|43317.1|43394.3|43374.3|43325.3|43305.3|201
1651681200000|2022-05-04 16:20:00|43337.5|43317.5|43317.5|43297.5|43387.5|43367.5|43317.5|43297.5|151
1651681500000|2022-05-04 16:25:00|43315.3|43295.3|43337.5|43317.5|43368.9|43348.9|43315|43295|180
1651681800000|2022-05-04 16:30:00|43342.5|43322.5|43342.1|43322.1|43357.5|43337.5|43315.3|43295.3|194
1651682100000|2022-05-04 16:35:00|43344.6|43324.6|43323.9|43303.9|43357.5|43337.5|43298.2|43278.2|235
1651682400000|2022-05-04 16:40:00|43321|43301|43338.2|43318.2|43341.4|43321.4|43303.9|43283.9|191
1651682700000|2022-05-04 16:45:00|43340.7|43320.7|43315.7|43295.7|43345.7|43325.7|43311.4|43291.4|211
1651683000000|2022-05-04 16:50:00|43317.8|43297.8|43373.5|43353.5|43402.8|43382.8|43317.8|43297.8|257
1651683300000|2022-05-04 16:55:00|43375.7|43355.7|43394.6|43374.6|43407.5|43387.5|43347.1|43327.1|1012
1651683600000|2022-05-04 17:00:00|43392.4|43372.4|43398.9|43378.9|43401|43381|43349.2|43329.2|255
1651683900000|2022-05-04 17:05:00|43396.4|43376.4|43442.1|43422.1|43442.1|43422.1|43396|43376|213
1651684200000|2022-05-04 17:10:00|43440|43420|43370.7|43350.7|43440.7|43420.7|43343.2|43323.2|240
1651684500000|2022-05-04 17:15:00|43373.2|43353.2|43368.5|43348.5|43406.4|43386.4|43368.5|43348.5|31
1651684800000|2022-05-04 17:20:00|43372.8|43352.8|43370.7|43350.7|43377.8|43357.8|43356|43336|47
1651685100000|2022-05-04 17:25:00|43373.2|43353.2|43328.9|43308.9|43373.2|43353.2|43328.9|43308.9|85
1651685400000|2022-05-04 17:30:00|43326.4|43306.4|43293.9|43273.9|43326.4|43306.4|43271.4|43251.4|114
1651685700000|2022-05-04 17:35:00|43294.3|43274.3|43293.9|43273.9|43298.5|43278.5|43253.9|43233.9|73
1651686000000|2022-05-04 17:40:00|43291.8|43271.8|43311.4|43291.4|43311.4|43291.4|43288.9|43268.9|60
1651686300000|2022-05-04 17:45:00|43309.3|43289.3|43231.8|43211.8|43309.3|43289.3|43231.8|43211.8|89
1651686600000|2022-05-04 17:50:00|43233.9|43213.9|43273.9|43253.9|43276|43256|43229.3|43209.3|70
1651686900000|2022-05-04 17:55:00|43271.4|43251.4|43183.9|43163.9|43298.5|43278.5|43172.8|43152.8|196
1651687200000|2022-05-04 18:00:00|43186.1|43166.1|43405|43385|43469.6|43449.6|43186.1|43166.1|291
1651687500000|2022-05-04 18:05:00|43405.7|43385.7|43298.2|43278.2|43471.1|43451.1|43288.2|43268.2|126
1651687800000|2022-05-04 18:10:00|43280.7|43260.7|43253.6|43233.6|43316.1|43296.1|43251.1|43231.1|143
1651688100000|2022-05-04 18:15:00|43251.4|43231.4|43258.9|43238.9|43302.8|43282.8|43244.6|43224.6|94
1651688400000|2022-05-04 18:20:00|43261.1|43241.1|43240.3|43220.3|43261.1|43241.1|43193.6|43173.6|181
1651688700000|2022-05-04 18:25:00|43240.7|43220.7|43268.6|43248.6|43325.7|43305.7|43233.2|43213.2|199
1651689000000|2022-05-04 18:30:00|43268.2|43248.2|42923.6|42903.6|43321.1|43301.1|42881.1|42861.1|533
1651689300000|2022-05-04 18:35:00|42932.1|42912.1|43218.6|43198.6|43263.6|43243.6|42911.1|42891.1|516
1651689600000|2022-05-04 18:40:00|43220.7|43200.7|43478.2|43458.2|43535.4|43515.4|43188.6|43168.6|480
1651689900000|2022-05-04 18:45:00|43477.9|43457.9|43501.1|43481.1|43660|43640|43456.4|43436.4|479
1651690200000|2022-05-04 18:50:00|43500.7|43480.7|43652.9|43632.9|43655.4|43635.4|43500.7|43480.7|308
1651690500000|2022-05-04 18:55:00|43659.3|43639.3|43645|43625|43705|43685|43592.5|43572.5|524
1651690800000|2022-05-04 19:00:00|43647.5|43627.5|43573.6|43553.6|43747.5|43727.5|43567.9|43547.9|208
1651691100000|2022-05-04 19:05:00|43575.7|43555.7|43692.9|43672.9|43700.4|43680.4|43575.7|43555.7|142
1651691400000|2022-05-04 19:10:00|43695|43675|43669.6|43649.6|43742.1|43722.1|43632.5|43612.5|99
1651691700000|2022-05-04 19:15:00|43665.4|43645.4|43625.4|43605.4|43715|43695|43620.4|43600.4|188
1651692000000|2022-05-04 19:20:00|43627.5|43607.5|43680.4|43660.4|43707.5|43687.5|43603.2|43583.2|97
1651692300000|2022-05-04 19:25:00|43682.5|43662.5|43730.4|43710.4|43737.9|43717.9|43655.4|43635.4|95
1651692600000|2022-05-04 19:30:00|43728.2|43708.2|43765.4|43745.4|43765.4|43745.4|43695.7|43675.7|115
1651692900000|2022-05-04 19:35:00|43772.9|43752.9|43708.2|43688.2|43800.4|43780.4|43698.2|43678.2|117
1651693200000|2022-05-04 19:40:00|43707.9|43687.9|43755.7|43735.7|43772.5|43752.5|43695.7|43675.7|104
1651693500000|2022-05-04 19:45:00|43755.4|43735.4|43808.2|43788.2|43810.4|43790.4|43691.4|43671.4|199
1651693800000|2022-05-04 19:50:00|43810.4|43790.4|43767.2|43747.2|43843.6|43823.6|43736.8|43716.8|92
1651694100000|2022-05-04 19:55:00|43766.8|43746.8|43765.7|43745.7|43782.5|43762.5|43723.6|43703.6|74
1651694400000|2022-05-04 20:00:00|43770.7|43750.7|43765.7|43745.7|43775.4|43755.4|43740.7|43720.7|62
1651694700000|2022-05-04 20:05:00|43763.6|43743.6|43793.2|43773.2|43803.2|43783.2|43762.9|43742.9|58
1651695000000|2022-05-04 20:10:00|43795.4|43775.4|43770.7|43750.7|43800.4|43780.4|43770.7|43750.7|56
1651695300000|2022-05-04 20:15:00|43773.2|43753.2|43755.7|43735.7|43780.7|43760.7|43755.7|43735.7|52
1651695600000|2022-05-04 20:20:00|43753.6|43733.6|43748.2|43728.2|43765.7|43745.7|43745.7|43725.7|29
1651695900000|2022-05-04 20:25:00|43745.7|43725.7|43729.7|43709.7|43750|43730|43723.6|43703.6|53
1651696200000|2022-05-04 20:30:00|43727.5|43707.5|43751.1|43731.1|43751.1|43731.1|43723.6|43703.6|20
1651696500000|2022-05-04 20:35:00|43755.7|43735.7|43738.6|43718.6|43755.7|43735.7|43731.1|43711.1|55
1651696800000|2022-05-04 20:40:00|43736.5|43716.5|43736.1|43716.1|43753.6|43733.6|43736.1|43716.1|25
1651697100000|2022-05-04 20:45:00|43738.6|43718.6|43685.7|43665.7|43738.6|43718.6|43685.4|43665.4|59
1651697400000|2022-05-04 20:50:00|43683.6|43663.6|43640.7|43620.7|43683.6|43663.6|43638.2|43618.2|65
1651697700000|2022-05-04 20:55:00|43641.1|43621.1|43653.2|43633.2|43670.7|43650.7|43638.6|43618.6|44
1651701600000|2022-05-04 22:00:00|43683.6|43663.6|43728.6|43708.6|43744.7|43724.7|43683.6|43663.6|87
1651701900000|2022-05-04 22:05:00|43726.1|43706.1|43728.6|43708.6|43736.1|43716.1|43718.6|43698.6|21
1651702200000|2022-05-04 22:10:00|43726.1|43706.1|43680.8|43660.8|43726.1|43706.1|43631.5|43611.5|53
1651702500000|2022-05-04 22:15:00|43686.1|43666.1|43711.1|43691.1|43716.5|43696.5|43682.2|43662.2|23
1651702800000|2022-05-04 22:20:00|43701.8|43681.8|43686.1|43666.1|43705.8|43685.8|43686.1|43666.1|11
1651703100000|2022-05-04 22:25:00|43683.6|43663.6|43671.5|43651.5|43683.6|43663.6|43671.1|43651.1|11
1651703400000|2022-05-04 22:30:00|43675.8|43655.8|43656.1|43636.1|43678.6|43658.6|43651.1|43631.1|18
1651703700000|2022-05-04 22:35:00|43651.5|43631.5|43722.9|43702.9|43729|43709|43626.1|43606.1|97
1651704000000|2022-05-04 22:40:00|43720.8|43700.8|43708.3|43688.3|43727.5|43707.5|43681.9|43661.9|45
1651704300000|2022-05-04 22:45:00|43708.6|43688.6|43725.8|43705.8|43743.6|43723.6|43708.6|43688.6|19
1651704600000|2022-05-04 22:50:00|43723.3|43703.3|43742.9|43722.9|43770.8|43750.8|43723.3|43703.3|35
1651704900000|2022-05-04 22:55:00|43740.4|43720.4|43718.3|43698.3|43740.4|43720.4|43717.5|43697.5|27
1651705200000|2022-05-04 23:00:00|43720.4|43700.4|43718.3|43698.3|43720.4|43700.4|43718.3|43698.3|21
1651705500000|2022-05-04 23:05:00|43725.8|43705.8|43732.5|43712.5|43745.8|43725.8|43725.8|43705.8|22
1651705800000|2022-05-04 23:10:00|43725.8|43705.8|43727.2|43707.2|43727.2|43707.2|43706.1|43686.1|12
1651706100000|2022-05-04 23:15:00|43725|43705|43735.8|43715.8|43735.8|43715.8|43720.8|43700.8|6
1651706400000|2022-05-04 23:20:00|43732.9|43712.9|43720.8|43700.8|43732.9|43712.9|43710.4|43690.4|14
1651706700000|2022-05-04 23:25:00|43721.1|43701.1|43725.4|43705.4|43725.4|43705.4|43720.4|43700.4|5
1651707000000|2022-05-04 23:30:00|43727.9|43707.9|43722.9|43702.9|43732.9|43712.9|43722.9|43702.9|13
1651707300000|2022-05-04 23:35:00|43725.4|43705.4|43723.3|43703.3|43727.9|43707.9|43723.3|43703.3|7
1651707600000|2022-05-04 23:40:00|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|3
1651707900000|2022-05-04 23:45:00|43727.9|43707.9|43796.5|43776.5|43803.3|43783.3|43727.9|43707.9|51
1651708200000|2022-05-04 23:50:00|43798.6|43778.6|43851.1|43831.1|43853.6|43833.6|43796.5|43776.5|102
1651708500000|2022-05-04 23:55:00|43850.4|43830.4|43771.2|43751.2|43851.5|43831.5|43753.7|43733.7|127
1651708800000|2022-05-05 00:00:00|43766.5|43746.5|43858.7|43838.7|43898.7|43878.7|43741.5|43721.5|271
1651709100000|2022-05-05 00:05:00|43860.8|43840.8|43806.2|43786.2|43861.2|43841.2|43756.2|43736.2|113
1651709400000|2022-05-05 00:10:00|43804|43784|43776.2|43756.2|43816.2|43796.2|43773.7|43753.7|39
1651709700000|2022-05-05 00:15:00|43775.1|43755.1|43832.9|43812.9|43840.8|43820.8|43770.8|43750.8|52
1651710000000|2022-05-05 00:20:00|43830.8|43810.8|43836.5|43816.5|43878.7|43858.7|43814|43794|49
1651710300000|2022-05-05 00:25:00|43836.2|43816.2|43818.7|43798.7|43871.2|43851.2|43804|43784|114
1651710600000|2022-05-05 00:30:00|43820.8|43800.8|43850.4|43830.4|43853.7|43833.7|43805.8|43785.8|149
1651710900000|2022-05-05 00:35:00|43862.6|43842.6|43850.8|43830.8|43878.3|43858.3|43845.8|43825.8|77
1651711200000|2022-05-05 00:40:00|43855.8|43835.8|43887.9|43867.9|43910.4|43890.4|43855.8|43835.8|131
1651711500000|2022-05-05 00:45:00|43885.4|43865.4|43900.4|43880.4|43900.4|43880.4|43855.4|43835.4|41
1651711800000|2022-05-05 00:50:00|43902.9|43882.9|43930.1|43910.1|43930.4|43910.4|43895.4|43875.4|129
1651712100000|2022-05-05 00:55:00|43922.9|43902.9|44040.4|44020.4|44080.1|44060.1|43922.9|43902.9|405
1651712400000|2022-05-05 01:00:00|44042.6|44022.6|44162.9|44142.9|44286.5|44266.5|44042.6|44022.6|1321
1651712700000|2022-05-05 01:05:00|44160.4|44140.4|44265.4|44245.4|44281.5|44261.5|44150.1|44130.1|552
1651713000000|2022-05-05 01:10:00|44265.1|44245.1|44319.3|44299.3|44344.3|44324.3|44247.6|44227.6|458
1651713300000|2022-05-05 01:15:00|44319.7|44299.7|44276.5|44256.5|44339.7|44319.7|44247.2|44227.2|280
1651713600000|2022-05-05 01:20:00|44274.3|44254.3|44322.2|44302.2|44397.6|44377.6|44272.2|44252.2|257
1651713900000|2022-05-05 01:25:00|44327.2|44307.2|44329.7|44309.7|44337.6|44317.6|44267.2|44247.2|154
1651714200000|2022-05-05 01:30:00|44327.2|44307.2|44305.1|44285.1|44347.9|44327.9|44290.4|44270.4|148
1651714500000|2022-05-05 01:35:00|44307.6|44287.6|44257.6|44237.6|44357.6|44337.6|44252.6|44232.6|173
1651714800000|2022-05-05 01:40:00|44259.7|44239.7|44245.1|44225.1|44265.1|44245.1|44194.7|44174.7|111
1651715100000|2022-05-05 01:45:00|44242.9|44222.9|44204.7|44184.7|44255.1|44235.1|44190.1|44170.1|79
1651715400000|2022-05-05 01:50:00|44206.8|44186.8|44127.6|44107.6|44207.6|44187.6|44127.6|44107.6|151
1651715700000|2022-05-05 01:55:00|44125.1|44105.1|44165.1|44145.1|44172.6|44152.6|44125.1|44105.1|112
1651716000000|2022-05-05 02:00:00|44162.6|44142.6|44132.9|44112.9|44162.6|44142.6|44097.9|44077.9|135
1651716300000|2022-05-05 02:05:00|44135.1|44115.1|44195.1|44175.1|44195.5|44175.5|44132.9|44112.9|65
1651716600000|2022-05-05 02:10:00|44192.6|44172.6|44222.6|44202.6|44245.1|44225.1|44192.6|44172.6|94
1651716900000|2022-05-05 02:15:00|44224.7|44204.7|44234.7|44214.7|44242.6|44222.6|44222.6|44202.6|41
1651717200000|2022-05-05 02:20:00|44235.1|44215.1|44189.3|44169.3|44235.1|44215.1|44177.6|44157.6|46
1651717500000|2022-05-05 02:25:00|44187.2|44167.2|44177.6|44157.6|44189.3|44169.3|44158|44138|27
1651717800000|2022-05-05 02:30:00|44179.7|44159.7|44192.2|44172.2|44196.8|44176.8|44162.2|44142.2|96
1651718100000|2022-05-05 02:35:00|44194.7|44174.7|44212.6|44192.6|44244.7|44224.7|44177.2|44157.2|99
1651718400000|2022-05-05 02:40:00|44215.1|44195.1|44247.6|44227.6|44262.2|44242.2|44215.1|44195.1|62
1651718700000|2022-05-05 02:45:00|44245.5|44225.5|44237.6|44217.6|44245.5|44225.5|44218|44198|38
1651719000000|2022-05-05 02:50:00|44242.6|44222.6|44287.2|44267.2|44291.9|44271.9|44242.6|44222.6|156
1651719300000|2022-05-05 02:55:00|44284.7|44264.7|44266.9|44246.9|44294.7|44274.7|44214.7|44194.7|163
1651719600000|2022-05-05 03:00:00|44267.2|44247.2|44237.2|44217.2|44289.7|44269.7|44237.2|44217.2|105
1651719900000|2022-05-05 03:05:00|44234.7|44214.7|44247.2|44227.2|44259.7|44239.7|44234.7|44214.7|43
1651720200000|2022-05-05 03:10:00|44247.6|44227.6|44262.2|44242.2|44267.2|44247.2|44237.2|44217.2|92
1651720500000|2022-05-05 03:15:00|44264.4|44244.4|44270.1|44250.1|44282.6|44262.6|44260.5|44240.5|32
1651720800000|2022-05-05 03:20:00|44269.7|44249.7|44267.6|44247.6|44269.7|44249.7|44232.6|44212.6|80
1651721100000|2022-05-05 03:25:00|44265.5|44245.5|44252.2|44232.2|44269.7|44249.7|44249.4|44229.4|102
1651721400000|2022-05-05 03:30:00|44250.1|44230.1|44257.6|44237.6|44257.6|44237.6|44204.7|44184.7|75
1651721700000|2022-05-05 03:35:00|44250.1|44230.1|44274.7|44254.7|44277.6|44257.6|44250.1|44230.1|28
1651722000000|2022-05-05 03:40:00|44272.6|44252.6|44270.1|44250.1|44280.1|44260.1|44267.6|44247.6|25
1651722300000|2022-05-05 03:45:00|44267.6|44247.6|44259.7|44239.7|44267.6|44247.6|44242.2|44222.2|27
1651722600000|2022-05-05 03:50:00|44257.6|44237.6|44232.6|44212.6|44262.6|44242.6|44232.2|44212.2|14
1651722900000|2022-05-05 03:55:00|44236.9|44216.9|44242.6|44222.6|44247.6|44227.6|44230.5|44210.5|10
1651723200000|2022-05-05 04:00:00|44240.1|44220.1|44217.6|44197.6|44242.6|44222.6|44212.6|44192.6|33
1651723500000|2022-05-05 04:05:00|44219.7|44199.7|44225.1|44205.1|44227.6|44207.6|44212.6|44192.6|19
1651723800000|2022-05-05 04:10:00|44224.7|44204.7|44205.1|44185.1|44224.7|44204.7|44205.1|44185.1|14
1651724100000|2022-05-05 04:15:00|44203|44183|44200.1|44180.1|44207.6|44187.6|44190.1|44170.1|42
1651724400000|2022-05-05 04:20:00|44198|44178|44200.1|44180.1|44202.6|44182.6|44195.1|44175.1|37
1651724700000|2022-05-05 04:25:00|44202.6|44182.6|44182.6|44162.6|44202.6|44182.6|44182.6|44162.6|38
1651725000000|2022-05-05 04:30:00|44180.1|44160.1|44183|44163|44187.6|44167.6|44178|44158|18
1651725300000|2022-05-05 04:35:00|44187.2|44167.2|44178|44158|44194.7|44174.7|44178|44158|26
1651725600000|2022-05-05 04:40:00|44182.6|44162.6|44152.6|44132.6|44187.6|44167.6|44152.6|44132.6|44
1651725900000|2022-05-05 04:45:00|44150.5|44130.5|44157.6|44137.6|44159.7|44139.7|44140.5|44120.5|43
1651726200000|2022-05-05 04:50:00|44155.1|44135.1|44173|44153|44178|44158|44147.6|44127.6|29
1651726500000|2022-05-05 04:55:00|44170.5|44150.5|44167.6|44147.6|44172.6|44152.6|44157.6|44137.6|36
1651726800000|2022-05-05 05:00:00|44165.1|44145.1|44167.6|44147.6|44182.6|44162.6|44162.6|44142.6|56
1651727100000|2022-05-05 05:05:00|44163|44143|44147.2|44127.2|44163|44143|44141.9|44121.9|61
1651727400000|2022-05-05 05:10:00|44143|44123|44197.2|44177.2|44197.2|44177.2|44141.9|44121.9|43
1651727700000|2022-05-05 05:15:00|44195.1|44175.1|44189.7|44169.7|44226.9|44206.9|44189.7|44169.7|33
1651728000000|2022-05-05 05:20:00|44185.1|44165.1|44215.1|44195.1|44229.4|44209.4|44175.1|44155.1|38
1651728300000|2022-05-05 05:25:00|44212.6|44192.6|44199.7|44179.7|44217.6|44197.6|44190.5|44170.5|42
1651728600000|2022-05-05 05:30:00|44202.2|44182.2|44215.1|44195.1|44247.2|44227.2|44200.1|44180.1|151
1651728900000|2022-05-05 05:35:00|44217.2|44197.2|44222.6|44202.6|44265.1|44245.1|44197.6|44177.6|73
1651729200000|2022-05-05 05:40:00|44222.2|44202.2|44185.1|44165.1|44232.2|44212.2|44180.1|44160.1|83
1651729500000|2022-05-05 05:45:00|44182.3|44162.3|44165.9|44145.9|44190.5|44170.5|44154.8|44134.8|84
1651729800000|2022-05-05 05:50:00|44170.1|44150.1|44182.6|44162.6|44182.6|44162.6|44157.6|44137.6|22
1651730100000|2022-05-05 05:55:00|44185.1|44165.1|44192.6|44172.6|44196.9|44176.9|44177.6|44157.6|55
1651730400000|2022-05-05 06:00:00|44194.8|44174.8|44200.1|44180.1|44200.1|44180.1|44158.4|44138.4|74
1651730700000|2022-05-05 06:05:00|44198|44178|44177.6|44157.6|44198|44178|44157.6|44137.6|92
1651731000000|2022-05-05 06:10:00|44175.5|44155.5|44127.6|44107.6|44175.5|44155.5|44122.6|44102.6|90
1651731300000|2022-05-05 06:15:00|44125.5|44105.5|44157.6|44137.6|44189.8|44169.8|44125.1|44105.1|68
1651731600000|2022-05-05 06:20:00|44155.1|44135.1|44132.6|44112.6|44157.6|44137.6|44118|44098|67
1651731900000|2022-05-05 06:25:00|44134.8|44114.8|44075.5|44055.5|44134.8|44114.8|44056.3|44036.3|173
1651732200000|2022-05-05 06:30:00|44073|44053|44035.9|44015.9|44085.5|44065.5|44030.9|44010.9|171
1651732500000|2022-05-05 06:35:00|44033.8|44013.8|44061.3|44041.3|44066.3|44046.3|44025.9|44005.9|135
1651732800000|2022-05-05 06:40:00|44060.9|44040.9|44053.4|44033.4|44093.4|44073.4|44051.3|44031.3|75
1651733100000|2022-05-05 06:45:00|44055.9|44035.9|44008.4|43988.4|44078.4|44058.4|44001.6|43981.6|165
1651733400000|2022-05-05 06:50:00|44010.9|43990.9|43950.9|43930.9|44010.9|43990.9|43950.9|43930.9|172
1651733700000|2022-05-05 06:55:00|43948.4|43928.4|43958.4|43938.4|43965.5|43945.5|43908.4|43888.4|204
1651734000000|2022-05-05 07:00:00|43960.5|43940.5|43868.4|43848.4|43968|43948|43865.9|43845.9|164
1651734300000|2022-05-05 07:05:00|43866.3|43846.3|43843.4|43823.4|43883.4|43863.4|43795.5|43775.5|230
1651734600000|2022-05-05 07:10:00|43838.4|43818.4|43828.4|43808.4|43853.4|43833.4|43803.4|43783.4|89
1651734900000|2022-05-05 07:15:00|43830.9|43810.9|43780.5|43760.5|43843.8|43823.8|43753.4|43733.4|101
1651735200000|2022-05-05 07:20:00|43780.9|43760.9|43778.8|43758.8|43835.5|43815.5|43760.9|43740.9|137
1651735500000|2022-05-05 07:25:00|43778.4|43758.4|43823.8|43803.8|43833.8|43813.8|43739.2|43719.2|168
1651735800000|2022-05-05 07:30:00|43828|43808|43851.3|43831.3|43865.9|43845.9|43819.2|43799.2|103
1651736100000|2022-05-05 07:35:00|43850.9|43830.9|43823.8|43803.8|43858.8|43838.8|43819.2|43799.2|60
1651736400000|2022-05-05 07:40:00|43831.3|43811.3|43885.9|43865.9|43908.4|43888.4|43819.5|43799.5|94
1651736700000|2022-05-05 07:45:00|43888|43868|43880.9|43860.9|43891.3|43871.3|43873.8|43853.8|136
1651737000000|2022-05-05 07:50:00|43878.8|43858.8|43888|43868|43890.5|43870.5|43868.8|43848.8|211
1651737300000|2022-05-05 07:55:00|43888.4|43868.4|43915.9|43895.9|43943.4|43923.4|43888.4|43868.4|72
1651737600000|2022-05-05 08:00:00|43913.8|43893.8|43738.4|43718.4|43913.8|43893.8|43735.9|43715.9|255
1651737900000|2022-05-05 08:05:00|43740.5|43720.5|43706.3|43686.3|43755.9|43735.9|43668.8|43648.8|193
1651738200000|2022-05-05 08:10:00|43703.8|43683.8|43638.8|43618.8|43703.8|43683.8|43621.7|43601.7|169
1651738500000|2022-05-05 08:15:00|43639.2|43619.2|43599.2|43579.2|43674.2|43654.2|43594.2|43574.2|116
1651738800000|2022-05-05 08:20:00|43596.7|43576.7|43622|43602|43648.8|43628.8|43582|43562|76
1651739100000|2022-05-05 08:25:00|43624.2|43604.2|43666.7|43646.7|43679.2|43659.2|43621.7|43601.7|64
1651739400000|2022-05-05 08:30:00|43664.6|43644.6|43698.8|43678.8|43704.2|43684.2|43659.2|43639.2|57
1651739700000|2022-05-05 08:35:00|43699.2|43679.2|43669.2|43649.2|43701.7|43681.7|43667.1|43647.1|51
1651740000000|2022-05-05 08:40:00|43671.3|43651.3|43642.1|43622.1|43672.1|43652.1|43626.7|43606.7|72
1651740300000|2022-05-05 08:45:00|43639.6|43619.6|43695.3|43675.3|43712.1|43692.1|43639.6|43619.6|67
1651740600000|2022-05-05 08:50:00|43697.4|43677.4|43675.7|43655.7|43742.4|43722.4|43675.7|43655.7|66
1651740900000|2022-05-05 08:55:00|43675.3|43655.3|43737.4|43717.4|43737.4|43717.4|43653.6|43633.6|107
1651741200000|2022-05-05 09:00:00|43737.1|43717.1|43727.4|43707.4|43741.7|43721.7|43689.9|43669.9|58
1651741500000|2022-05-05 09:05:00|43724.9|43704.9|43709.9|43689.9|43724.9|43704.9|43699.6|43679.6|24
1651741800000|2022-05-05 09:10:00|43707.8|43687.8|43674.9|43654.9|43712.4|43692.4|43654.9|43634.9|65
1651742100000|2022-05-05 09:15:00|43677.1|43657.1|43692.8|43672.8|43702.4|43682.4|43672.4|43652.4|35
1651742400000|2022-05-05 09:20:00|43692.4|43672.4|43717.5|43697.5|43732.4|43712.4|43692.4|43672.4|35
1651742700000|2022-05-05 09:25:00|43715.3|43695.3|43690|43670|43725.3|43705.3|43690|43670|27
1651743000000|2022-05-05 09:30:00|43692.5|43672.5|43650|43630|43707.5|43687.5|43650|43630|70
1651743300000|2022-05-05 09:35:00|43654.6|43634.6|43650|43630|43675|43655|43642.8|43622.8|58
1651743600000|2022-05-05 09:40:00|43647.8|43627.8|43667.1|43647.1|43667.5|43647.5|43635|43615|71
1651743900000|2022-05-05 09:45:00|43665|43645|43620.3|43600.3|43672.1|43652.1|43620.3|43600.3|41
1651744200000|2022-05-05 09:50:00|43627.1|43607.1|43609.6|43589.6|43627.1|43607.1|43595|43575|85
1651744500000|2022-05-05 09:55:00|43611.7|43591.7|43625.3|43605.3|43637.1|43617.1|43590.3|43570.3|85
1651744800000|2022-05-05 10:00:00|43627.8|43607.8|43650|43630|43670|43650|43602.5|43582.5|105
1651745100000|2022-05-05 10:05:00|43647.8|43627.8|43652.5|43632.5|43665.3|43645.3|43635|43615|80
1651745400000|2022-05-05 10:10:00|43654.6|43634.6|43620|43600|43655|43635|43580.3|43560.3|84
1651745700000|2022-05-05 10:15:00|43622.5|43602.5|43580|43560|43635|43615|43580|43560|92
1651746000000|2022-05-05 10:20:00|43577.5|43557.5|43550|43530|43577.5|43557.5|43515.7|43495.7|158
1651746300000|2022-05-05 10:25:00|43550.4|43530.4|43530|43510|43567.5|43547.5|43507.1|43487.1|98
1651746600000|2022-05-05 10:30:00|43532.1|43512.1|43522.9|43502.9|43567.5|43547.5|43519.6|43499.6|47
1651746900000|2022-05-05 10:35:00|43520.7|43500.7|43535|43515|43542.5|43522.5|43520.4|43500.4|32
1651747200000|2022-05-05 10:40:00|43532.9|43512.9|43480|43460|43535|43515|43467.5|43447.5|73
1651747500000|2022-05-05 10:45:00|43477.9|43457.9|43480|43460|43487.1|43467.1|43425.4|43405.4|79
1651747800000|2022-05-05 10:50:00|43482.1|43462.1|43510|43490|43517.5|43497.5|43480|43460|94
1651748100000|2022-05-05 10:55:00|43507.5|43487.5|43470|43450|43510|43490|43460.4|43440.4|100
1651748400000|2022-05-05 11:00:00|43467.9|43447.9|43442.5|43422.5|43495|43475|43432.5|43412.5|69
1651748700000|2022-05-05 11:05:00|43445|43425|43470|43450|43499.6|43479.6|43445|43425|99
1651749000000|2022-05-05 11:10:00|43474.2|43454.2|43435|43415|43485|43465|43402.5|43382.5|145
1651749300000|2022-05-05 11:15:00|43432.9|43412.9|43460|43440|43495|43475|43407.5|43387.5|136
1651749600000|2022-05-05 11:20:00|43455|43435|43445|43425|43460|43440|43397.5|43377.5|253
1651749900000|2022-05-05 11:25:00|43437.9|43417.9|43375.4|43355.4|43437.9|43417.9|43357.5|43337.5|161
1651750200000|2022-05-05 11:30:00|43375|43355|43365|43345|43412.5|43392.5|43355.4|43335.4|207
1651750500000|2022-05-05 11:35:00|43362.5|43342.5|43400|43380|43402.5|43382.5|43355.8|43335.8|160
1651750800000|2022-05-05 11:40:00|43402.1|43382.1|43424.6|43404.6|43437.5|43417.5|43398.8|43378.8|149
1651751100000|2022-05-05 11:45:00|43426.7|43406.7|43416.9|43396.9|43448.7|43428.7|43416.5|43396.5|176
1651751400000|2022-05-05 11:50:00|43419|43399|43396.9|43376.9|43461.5|43441.5|43396.9|43376.9|201
1651751700000|2022-05-05 11:55:00|43396.5|43376.5|43351.5|43331.5|43404|43384|43339.8|43319.8|224
1651752000000|2022-05-05 12:00:00|43349.4|43329.4|43349.4|43329.4|43379|43359|43341.5|43321.5|200
1651752300000|2022-05-05 12:05:00|43351.5|43331.5|43435.4|43415.4|43435.4|43415.4|43351.5|43331.5|211
1651752600000|2022-05-05 12:10:00|43433.3|43413.3|43362.7|43342.7|43435.8|43415.8|43333.1|43313.1|418
1651752900000|2022-05-05 12:15:00|43362.3|43342.3|43399.8|43379.8|43407.3|43387.3|43332.7|43312.7|248
1651753200000|2022-05-05 12:20:00|43402.3|43382.3|43379.1|43359.1|43446.6|43426.6|43379.1|43359.1|197
1651753500000|2022-05-05 12:25:00|43376.9|43356.9|43364.1|43344.1|43394.4|43374.4|43359.1|43339.1|223
1651753800000|2022-05-05 12:30:00|43380.4|43360.4|43411.6|43391.6|43426.2|43406.2|43364.4|43344.4|151
1651754100000|2022-05-05 12:35:00|43414.1|43394.1|43463.3|43443.3|43465.4|43445.4|43414.1|43394.1|159
1651754400000|2022-05-05 12:40:00|43462.5|43442.5|43445.4|43425.4|43466.2|43446.2|43443.3|43423.3|169
1651754700000|2022-05-05 12:45:00|43445.8|43425.8|43455.4|43435.4|43475.8|43455.8|43443.3|43423.3|181
1651755000000|2022-05-05 12:50:00|43457.9|43437.9|43467.5|43447.5|43505|43485|43457.9|43437.9|365
1651755300000|2022-05-05 12:55:00|43462.9|43442.9|43539.6|43519.6|43581.8|43561.8|43460.4|43440.4|358
1651755600000|2022-05-05 13:00:00|43535.4|43515.4|43368.7|43348.7|43580|43560|43360.8|43340.8|1079
1651755900000|2022-05-05 13:05:00|43368.3|43348.3|43482.1|43462.1|43512.1|43492.1|43366.2|43346.2|514
1651756200000|2022-05-05 13:10:00|43480|43460|43587.1|43567.1|43589.3|43569.3|43475|43455|311
1651756500000|2022-05-05 13:15:00|43585.4|43565.4|43516.6|43496.6|43585.4|43565.4|43513.7|43493.7|227
1651756800000|2022-05-05 13:20:00|43513.3|43493.3|43480.4|43460.4|43513.3|43493.3|43443.3|43423.3|186
1651757100000|2022-05-05 13:25:00|43480.8|43460.8|43465.4|43445.4|43482.9|43462.9|43430.8|43410.8|171
1651757400000|2022-05-05 13:30:00|43465.8|43445.8|43462.9|43442.9|43498.3|43478.3|43440.8|43420.8|345
1651757700000|2022-05-05 13:35:00|43463.3|43443.3|43433.3|43413.3|43490.8|43470.8|43405.8|43385.8|321
1651758000000|2022-05-05 13:40:00|43431.2|43411.2|43443.3|43423.3|43513.3|43493.3|43420.8|43400.8|196
1651758300000|2022-05-05 13:45:00|43445.4|43425.4|43254.5|43234.5|43445.8|43425.8|43247.4|43227.4|1103
1651758600000|2022-05-05 13:50:00|43252.4|43232.4|43297.8|43277.8|43332.8|43312.8|43245.6|43225.6|396
1651758900000|2022-05-05 13:55:00|43302|43282|43296.6|43276.6|43357.4|43337.4|43291.6|43271.6|388
1651759200000|2022-05-05 14:00:00|43294.1|43274.1|43261.6|43241.6|43306.6|43286.6|43247|43227|315
1651759500000|2022-05-05 14:05:00|43259.1|43239.1|43277|43257|43336.6|43316.6|43251.6|43231.6|424
1651759800000|2022-05-05 14:10:00|43276.6|43256.6|43391.6|43371.6|43391.6|43371.6|43269.1|43249.1|420
1651760100000|2022-05-05 14:15:00|43391.2|43371.2|43432.9|43412.9|43440.8|43420.8|43353.3|43333.3|418
1651760400000|2022-05-05 14:20:00|43433.3|43413.3|43370.8|43350.8|43440.8|43420.8|43335.4|43315.4|239
1651760700000|2022-05-05 14:25:00|43373.3|43353.3|43328.7|43308.7|43378.3|43358.3|43328.3|43308.3|247
1651761000000|2022-05-05 14:30:00|43326.6|43306.6|43361.2|43341.2|43401.6|43381.6|43324.1|43304.1|184
1651761300000|2022-05-05 14:35:00|43363.7|43343.7|43405.8|43385.8|43408.3|43388.3|43363.7|43343.7|154
1651761600000|2022-05-05 14:40:00|43401.2|43381.2|43189.1|43169.1|43408|43388|43176.6|43156.6|989
1651761900000|2022-05-05 14:45:00|43187|43167|43097.4|43077.4|43193.7|43173.7|43027.8|43007.8|933
1651762200000|2022-05-05 14:50:00|43099.9|43079.9|43109.9|43089.9|43152.8|43132.8|43062.8|43042.8|467
1651762500000|2022-05-05 14:55:00|43110.3|43090.3|43099.9|43079.9|43167.4|43147.4|43067.4|43047.4|373
1651762800000|2022-05-05 15:00:00|43097.8|43077.8|43059.1|43039.1|43097.8|43077.8|43032.4|43012.4|502
1651763100000|2022-05-05 15:05:00|43062|43042|42994.5|42974.5|43084.5|43064.5|42980.7|42960.7|495
1651763400000|2022-05-05 15:10:00|42994.9|42974.9|42936.5|42916.5|42994.9|42974.9|42861.9|42841.9|776
1651763700000|2022-05-05 15:15:00|42934|42914|42922.4|42902.4|42983.6|42963.6|42921.5|42901.5|605
1651764000000|2022-05-05 15:20:00|42922.8|42902.8|42858.2|42838.2|42930.7|42910.7|42833.6|42813.6|392
1651764300000|2022-05-05 15:25:00|42860.3|42840.3|42901.1|42881.1|42903.2|42883.2|42833.6|42813.6|300
1651764600000|2022-05-05 15:30:00|42900.7|42880.7|43013.2|42993.2|43052.4|43032.4|42900.7|42880.7|358
1651764900000|2022-05-05 15:35:00|43015.3|42995.3|43012.4|42992.4|43080.7|43060.7|43008.2|42988.2|292
1651765200000|2022-05-05 15:40:00|43013.2|42993.2|43056.7|43036.7|43056.7|43036.7|42996.7|42976.7|224
1651765500000|2022-05-05 15:45:00|43054.5|43034.5|43069.5|43049.5|43081.7|43061.7|43006.3|42986.3|326
1651765800000|2022-05-05 15:50:00|43067.4|43047.4|42886.3|42866.3|43067.4|43047.4|42871.3|42851.3|503
1651766100000|2022-05-05 15:55:00|42888.8|42868.8|42893|42873|42935.1|42915.1|42885.9|42865.9|239
1651766400000|2022-05-05 16:00:00|42890.9|42870.9|42858|42838|42915.1|42895.1|42847.6|42827.6|342
1651766700000|2022-05-05 16:05:00|42857.6|42837.6|42858.4|42838.4|42930.9|42910.9|42850.9|42830.9|246
1651767000000|2022-05-05 16:10:00|42858|42838|42823.4|42803.4|42860.9|42840.9|42788.4|42768.4|437
1651767300000|2022-05-05 16:15:00|42825.5|42805.5|42923.8|42903.8|42923.8|42903.8|42816.3|42796.3|174
1651767600000|2022-05-05 16:20:00|42923.4|42903.4|42851.7|42831.7|42923.4|42903.4|42841.7|42821.7|250
1651767900000|2022-05-05 16:25:00|42854.2|42834.2|42966.3|42946.3|42976.7|42956.7|42851.7|42831.7|212
1651768200000|2022-05-05 16:30:00|42964.2|42944.2|42951.7|42931.7|42999.2|42979.2|42946.3|42926.3|218
1651768500000|2022-05-05 16:35:00|42949.6|42929.6|42859.2|42839.2|42949.6|42929.6|42856.7|42836.7|191
1651768800000|2022-05-05 16:40:00|42861.7|42841.7|42894.2|42874.2|42906.7|42886.7|42859.2|42839.2|145
1651769100000|2022-05-05 16:45:00|42894.6|42874.6|42828.8|42808.8|42901.7|42881.7|42824.6|42804.6|261
1651769400000|2022-05-05 16:50:00|42831.7|42811.7|42984.2|42964.2|43006.7|42986.7|42824.2|42804.2|365
1651769700000|2022-05-05 16:55:00|42986.3|42966.3|42930|42910|42989.2|42969.2|42895.9|42875.9|1394
1651770000000|2022-05-05 17:00:00|42925.4|42905.4|43037.5|43017.5|43067.1|43047.1|42925.4|42905.4|304
1651770300000|2022-05-05 17:05:00|43032.5|43012.5|43102.5|43082.5|43117.5|43097.5|43020|43000|203
1651770600000|2022-05-05 17:10:00|43105|43085|43012.5|42992.5|43115.4|43095.4|43012.5|42992.5|145
1651770900000|2022-05-05 17:15:00|43016.7|42996.7|43017.5|42997.5|43045|43025|42975|42955|64
1651771200000|2022-05-05 17:20:00|43015.4|42995.4|42972.5|42952.5|43015.4|42995.4|42967.5|42947.5|122
1651771500000|2022-05-05 17:25:00|42970|42950|42992.5|42972.5|43002.5|42982.5|42960|42940|166
1651771800000|2022-05-05 17:30:00|42990.4|42970.4|42957.5|42937.5|42990.4|42970.4|42902.5|42882.5|137
1651772100000|2022-05-05 17:35:00|42955.4|42935.4|42935|42915|43005|42985|42922.5|42902.5|58
1651772400000|2022-05-05 17:40:00|42937.1|42917.1|42934.6|42914.6|42980|42960|42922.9|42902.9|31
1651772700000|2022-05-05 17:45:00|42939.6|42919.6|42942.5|42922.5|42982.5|42962.5|42939.6|42919.6|51
1651773000000|2022-05-05 17:50:00|42940|42920|42900|42880|42940|42920|42870|42850|65
1651773300000|2022-05-05 17:55:00|42897.9|42877.9|42892.5|42872.5|42910|42890|42862.5|42842.5|63
1651773600000|2022-05-05 18:00:00|42890|42870|42885|42865|42897.5|42877.5|42862.5|42842.5|70
1651773900000|2022-05-05 18:05:00|42887.1|42867.1|42887.5|42867.5|42907.5|42887.5|42875|42855|51
1651774200000|2022-05-05 18:10:00|42897.1|42877.1|42950|42930|42950.4|42930.4|42894.6|42874.6|41
1651774500000|2022-05-05 18:15:00|42945.8|42925.8|42992.5|42972.5|43012.5|42992.5|42944.6|42924.6|40
1651774800000|2022-05-05 18:20:00|42994.6|42974.6|42927.5|42907.5|43007.5|42987.5|42925.4|42905.4|61
1651775100000|2022-05-05 18:25:00|42925.4|42905.4|42877.1|42857.1|42927.5|42907.5|42877.1|42857.1|34
1651775400000|2022-05-05 18:30:00|42875|42855|42847.5|42827.5|42895|42875|42847.5|42827.5|53
1651775700000|2022-05-05 18:35:00|42849.6|42829.6|42887.5|42867.5|42890|42870|42849.6|42829.6|62
1651776000000|2022-05-05 18:40:00|42885|42865|42905|42885|42934.6|42914.6|42872.5|42852.5|76
1651776300000|2022-05-05 18:45:00|42907.1|42887.1|42957.9|42937.9|42969.6|42949.6|42907.1|42887.1|51
1651776600000|2022-05-05 18:50:00|42955.4|42935.4|42962.1|42942.1|42997.5|42977.5|42950|42930|69
1651776900000|2022-05-05 18:55:00|42960|42940|42930|42910|42960|42940|42925|42905|39
1651777200000|2022-05-05 19:00:00|42927.9|42907.9|42928.3|42908.3|42967.5|42947.5|42927.5|42907.5|52
1651777500000|2022-05-05 19:05:00|42927.9|42907.9|42955.4|42935.4|42960.4|42940.4|42912.5|42892.5|45
1651777800000|2022-05-05 19:10:00|42955|42935|42900.4|42880.4|42957.5|42937.5|42900.4|42880.4|30
1651778100000|2022-05-05 19:15:00|42902.5|42882.5|42922.5|42902.5|42922.5|42902.5|42890.4|42870.4|23
1651778400000|2022-05-05 19:20:00|42924.7|42904.7|42927.6|42907.6|42930.1|42910.1|42912.6|42892.6|23
1651778700000|2022-05-05 19:25:00|42925.1|42905.1|42894.7|42874.7|42937.6|42917.6|42870.5|42850.5|101
1651779000000|2022-05-05 19:30:00|42892.6|42872.6|42935.1|42915.1|42937.6|42917.6|42867.6|42847.6|90
1651779300000|2022-05-05 19:35:00|42937.2|42917.2|42927.6|42907.6|42952.6|42932.6|42915.1|42895.1|90
1651779600000|2022-05-05 19:40:00|42929.7|42909.7|42937.6|42917.6|42952.6|42932.6|42929.7|42909.7|31
1651779900000|2022-05-05 19:45:00|42937.2|42917.2|42877.6|42857.6|42942.2|42922.2|42867.6|42847.6|81
1651780200000|2022-05-05 19:50:00|42879.7|42859.7|42945.1|42925.1|42980.1|42960.1|42879.7|42859.7|104
1651780500000|2022-05-05 19:55:00|42947.2|42927.2|42985.1|42965.1|42992.6|42972.6|42947.2|42927.2|53
1651780800000|2022-05-05 20:00:00|42985.5|42965.5|42949.7|42929.7|42997.6|42977.6|42942.6|42922.6|84
1651781100000|2022-05-05 20:05:00|42954.7|42934.7|42962.6|42942.6|42982.6|42962.6|42950.1|42930.1|32
1651781400000|2022-05-05 20:10:00|42960.5|42940.5|42978|42958|42980.5|42960.5|42960.5|42940.5|22
1651781700000|2022-05-05 20:15:00|42977.6|42957.6|42944.7|42924.7|42977.6|42957.6|42944.3|42924.3|35
1651782000000|2022-05-05 20:20:00|42944.3|42924.3|42952.2|42932.2|42952.6|42932.6|42937.6|42917.6|23
1651782300000|2022-05-05 20:25:00|42952.6|42932.6|42917.6|42897.6|42952.6|42932.6|42912.6|42892.6|60
1651782600000|2022-05-05 20:30:00|42915.5|42895.5|42927.6|42907.6|42927.6|42907.6|42912.6|42892.6|17
1651782900000|2022-05-05 20:35:00|42925.5|42905.5|42935.1|42915.1|42935.1|42915.1|42922.6|42902.6|17
1651783200000|2022-05-05 20:40:00|42937.2|42917.2|42935.1|42915.1|42946.8|42926.8|42924.7|42904.7|32
1651783500000|2022-05-05 20:45:00|42937.2|42917.2|42900.5|42880.5|42940.1|42920.1|42900.5|42880.5|55
1651783800000|2022-05-05 20:50:00|42900.1|42880.1|42912.2|42892.2|42912.2|42892.2|42880.1|42860.1|33
1651784100000|2022-05-05 20:55:00|42914.3|42894.3|42930.1|42910.1|42930.5|42910.5|42914.3|42894.3|33
1651788000000|2022-05-05 22:00:00|42876.1|42856.1|42920.1|42900.1|42922.6|42902.6|42876.1|42856.1|56
1651788300000|2022-05-05 22:05:00|42922.6|42902.6|42945.1|42925.1|42955.1|42935.1|42922.6|42902.6|8
1651788600000|2022-05-05 22:10:00|42943|42923|42950.1|42930.1|42950.1|42930.1|42939.7|42919.7|6
1651788900000|2022-05-05 22:15:00|42952.6|42932.6|42955.1|42935.1|42962.6|42942.6|42950.1|42930.1|18
1651789200000|2022-05-05 22:20:00|42957.2|42937.2|42937.6|42917.6|42957.6|42937.6|42925.1|42905.1|8
1651789500000|2022-05-05 22:25:00|42935.1|42915.1|42930.2|42910.2|42935.1|42915.1|42918.1|42898.1|11
1651789800000|2022-05-05 22:30:00|42932.2|42912.2|42980.2|42960.2|42980.2|42960.2|42932.2|42912.2|25
1651790100000|2022-05-05 22:35:00|42975.2|42955.2|42990.6|42970.6|42990.6|42970.6|42972.7|42952.7|23
1651790400000|2022-05-05 22:40:00|42990.2|42970.2|42987.7|42967.7|42990.6|42970.6|42984.8|42964.8|1
1651790700000|2022-05-05 22:45:00|42985.6|42965.6|42985.2|42965.2|42994.8|42974.8|42982.7|42962.7|5
1651791000000|2022-05-05 22:50:00|42982.7|42962.7|42977.7|42957.7|42985.2|42965.2|42969.8|42949.8|13
1651791300000|2022-05-05 22:55:00|42975.2|42955.2|42985.2|42965.2|42985.2|42965.2|42967.7|42947.7|11
1651791600000|2022-05-05 23:00:00|42982.7|42962.7|42975.2|42955.2|42987.7|42967.7|42969.8|42949.8|8
1651791900000|2022-05-05 23:05:00|42970.6|42950.6|42952.7|42932.7|42972.7|42952.7|42952.7|42932.7|9
1651792200000|2022-05-05 23:10:00|42953.1|42933.1|42945.2|42925.2|42957.7|42937.7|42942.7|42922.7|7
1651792500000|2022-05-05 23:15:00|42947.3|42927.3|42920.2|42900.2|42962.3|42942.3|42920.2|42900.2|23
1651792800000|2022-05-05 23:20:00|42922.7|42902.7|42942.7|42922.7|42945.2|42925.2|42920.2|42900.2|48
1651793100000|2022-05-05 23:25:00|42945.2|42925.2|42940.2|42920.2|42945.2|42925.2|42925.2|42905.2|18
1651793400000|2022-05-05 23:30:00|42942.3|42922.3|42935.2|42915.2|42944.8|42924.8|42935.2|42915.2|9
1651793700000|2022-05-05 23:35:00|42935.6|42915.6|42930.6|42910.6|42935.6|42915.6|42930.6|42910.6|3
1651794000000|2022-05-05 23:40:00|42925.2|42905.2|42927.7|42907.7|42940.2|42920.2|42924.8|42904.8|8
1651794300000|2022-05-05 23:45:00|42930.2|42910.2|42896|42876|42930.2|42910.2|42883.5|42863.5|27
1651794600000|2022-05-05 23:50:00|42898.1|42878.1|42940.6|42920.6|42943.1|42923.1|42898.1|42878.1|19
1651794900000|2022-05-05 23:55:00|42943.1|42923.1|42930.6|42910.6|42943.1|42923.1|42910.2|42890.2|27
1651795200000|2022-05-06 00:00:00|42937.7|42917.7|42958.1|42938.1|42973.1|42953.1|42937.7|42917.7|94
1651795500000|2022-05-06 00:05:00|42956|42936|42930.2|42910.2|42956|42936|42908.1|42888.1|64
1651795800000|2022-05-06 00:10:00|42928.1|42908.1|42895.2|42875.2|42930.6|42910.6|42893.1|42873.1|39
1651796100000|2022-05-06 00:15:00|42892.7|42872.7|42983.1|42963.1|42987.3|42967.3|42892.7|42872.7|77
1651796400000|2022-05-06 00:20:00|42981|42961|43025.6|43005.6|43040.6|43020.6|42978.1|42958.1|66
1651796700000|2022-05-06 00:25:00|43018.1|42998.1|42996|42976|43018.1|42998.1|42993.1|42973.1|29
1651797000000|2022-05-06 00:30:00|42998.1|42978.1|42970.6|42950.6|42998.1|42978.1|42928.1|42908.1|43
1651797300000|2022-05-06 00:35:00|42968.1|42948.1|42955.6|42935.6|42978.1|42958.1|42940.6|42920.6|16
1651797600000|2022-05-06 00:40:00|42956|42936|42993.1|42973.1|42998.1|42978.1|42951|42931|18
1651797900000|2022-05-06 00:45:00|42991|42971|42960.6|42940.6|42991|42971|42948.1|42928.1|21
1651798200000|2022-05-06 00:50:00|42958.5|42938.5|42953.1|42933.1|42965.6|42945.6|42943.5|42923.5|28
1651798500000|2022-05-06 00:55:00|42953.5|42933.5|42940.2|42920.2|42962.7|42942.7|42905.6|42885.6|34
1651798800000|2022-05-06 01:00:00|42942.3|42922.3|42973.1|42953.1|42975.6|42955.6|42905.6|42885.6|154
1651799100000|2022-05-06 01:05:00|42975.2|42955.2|43036|43016|43043.1|43023.1|42950.6|42930.6|184
1651799400000|2022-05-06 01:10:00|43035.6|43015.6|42975.6|42955.6|43078.1|43058.1|42972.7|42952.7|129
1651799700000|2022-05-06 01:15:00|42978.1|42958.1|43043.1|43023.1|43050.6|43030.6|42968.1|42948.1|76
1651800000000|2022-05-06 01:20:00|43040.6|43020.6|43038.2|43018.2|43053.2|43033.2|42998.1|42978.1|137
1651800300000|2022-05-06 01:25:00|43036.1|43016.1|43088.2|43068.2|43095.7|43075.7|43025.7|43005.7|127
1651800600000|2022-05-06 01:30:00|43076.9|43056.9|42906.5|42886.5|43076.9|43056.9|42906.5|42886.5|167
1651800900000|2022-05-06 01:35:00|42904.4|42884.4|42853.6|42833.6|42921.1|42901.1|42816.1|42796.1|208
1651801200000|2022-05-06 01:40:00|42860.3|42840.3|42856.5|42836.5|42896.1|42876.1|42841.1|42821.1|93
1651801500000|2022-05-06 01:45:00|42856.9|42836.9|42726.5|42706.5|42878.6|42858.6|42667.8|42647.8|258
1651801800000|2022-05-06 01:50:00|42726.1|42706.1|42833.6|42813.6|42850.7|42830.7|42720.7|42700.7|165
1651802100000|2022-05-06 01:55:00|42830.7|42810.7|42796.1|42776.1|42871.5|42851.5|42788.6|42768.6|127
1651802400000|2022-05-06 02:00:00|42798.6|42778.6|42806.9|42786.9|42835.7|42815.7|42783.6|42763.6|130
1651802700000|2022-05-06 02:05:00|42807.3|42787.3|42814|42794|42818.6|42798.6|42766.9|42746.9|100
1651803000000|2022-05-06 02:10:00|42811.9|42791.9|42839.4|42819.4|42844.8|42824.8|42801.9|42781.9|52
1651803300000|2022-05-06 02:15:00|42841.5|42821.5|42859.4|42839.4|42874.4|42854.4|42836.9|42816.9|22
1651803600000|2022-05-06 02:20:00|42856.9|42836.9|42851.5|42831.5|42856.9|42836.9|42816.9|42796.9|25
1651803900000|2022-05-06 02:25:00|42849.4|42829.4|42874.4|42854.4|42896.9|42876.9|42846.9|42826.9|34
1651804200000|2022-05-06 02:30:00|42876.9|42856.9|42896.5|42876.5|42921.9|42901.9|42876.9|42856.9|42
1651804500000|2022-05-06 02:35:00|42896.9|42876.9|42886.9|42866.9|42901.9|42881.9|42871.9|42851.9|24
1651804800000|2022-05-06 02:40:00|42889|42869|42864.8|42844.8|42894|42874|42859.4|42839.4|33
1651805100000|2022-05-06 02:45:00|42864.4|42844.4|42894.4|42874.4|42904.4|42884.4|42834.4|42814.4|44
1651805400000|2022-05-06 02:50:00|42899.4|42879.4|42961.5|42941.5|42961.5|42941.5|42899.4|42879.4|70
1651805700000|2022-05-06 02:55:00|42961.1|42941.1|42918.6|42898.6|42973.6|42953.6|42918.6|42898.6|67
1651806000000|2022-05-06 03:00:00|42921.1|42901.1|42971.1|42951.1|42983.6|42963.6|42921.1|42901.1|105
1651806300000|2022-05-06 03:05:00|42969|42949|42926.1|42906.1|42969|42949|42913.6|42893.6|85
1651806600000|2022-05-06 03:10:00|42928.2|42908.2|42926.1|42906.1|42928.6|42908.6|42918.6|42898.6|44
1651806900000|2022-05-06 03:15:00|42924|42904|42950.3|42930.3|42950.3|42930.3|42916.1|42896.1|78
1651807200000|2022-05-06 03:20:00|42953.2|42933.2|42938.2|42918.2|42963.6|42943.6|42928.2|42908.2|64
1651807500000|2022-05-06 03:25:00|42935.7|42915.7|42938.2|42918.2|42960.7|42940.7|42933.2|42913.2|58
1651807800000|2022-05-06 03:30:00|42937.8|42917.8|42946.1|42926.1|42948.2|42928.2|42898.6|42878.6|30
1651808100000|2022-05-06 03:35:00|42948.2|42928.2|42961.1|42941.1|42973.6|42953.6|42948.2|42928.2|13
1651808400000|2022-05-06 03:40:00|42958.6|42938.6|42953.6|42933.6|42958.6|42938.6|42933.6|42913.6|15
1651808700000|2022-05-06 03:45:00|42958.6|42938.6|42968.6|42948.6|42968.6|42948.6|42953.6|42933.6|17
1651809000000|2022-05-06 03:50:00|42970.7|42950.7|43028.6|43008.6|43031.1|43011.1|42970.7|42950.7|52
1651809300000|2022-05-06 03:55:00|43030.7|43010.7|42986.6|42966.6|43031.1|43011.1|42983.6|42963.6|29
1651809600000|2022-05-06 04:00:00|42984.5|42964.5|42992.8|42972.8|43004.1|42984.1|42973.7|42953.7|27
1651809900000|2022-05-06 04:05:00|42993.2|42973.2|42971.2|42951.2|42998.7|42978.7|42959.1|42939.1|23
1651810200000|2022-05-06 04:10:00|42973.2|42953.2|42956.2|42936.2|42978.2|42958.2|42956.2|42936.2|9
1651810500000|2022-05-06 04:15:00|42958.2|42938.2|42953.2|42933.2|42963.7|42943.7|42953.2|42933.2|9
1651810800000|2022-05-06 04:20:00|42955.3|42935.3|42956.2|42936.2|42956.2|42936.2|42938.2|42918.2|9
1651811100000|2022-05-06 04:25:00|42958.3|42938.3|42945.8|42925.8|42958.3|42938.3|42935.8|42915.8|19
1651811400000|2022-05-06 04:30:00|42943.7|42923.7|42947.8|42927.8|42952.8|42932.8|42932.8|42912.8|20
1651811700000|2022-05-06 04:35:00|42942.8|42922.8|42937.8|42917.8|42942.8|42922.8|42932.8|42912.8|10
1651812000000|2022-05-06 04:40:00|42932.8|42912.8|42957.8|42937.8|42957.8|42937.8|42932.4|42912.4|12
1651812300000|2022-05-06 04:45:00|42957.9|42937.9|42939.9|42919.9|42962.9|42942.9|42937.9|42917.9|31
1651812600000|2022-05-06 04:50:00|42937.9|42917.9|42932.9|42912.9|42952.9|42932.9|42932.4|42912.4|25
1651812900000|2022-05-06 04:55:00|42935.4|42915.4|42947.4|42927.4|42979.9|42959.9|42923.3|42903.3|94
1651813200000|2022-05-06 05:00:00|42942.9|42922.9|42969.9|42949.9|42969.9|42949.9|42915.4|42895.4|54
1651813500000|2022-05-06 05:05:00|42967.9|42947.9|42950.4|42930.4|42993.3|42973.3|42947.9|42927.9|28
1651813800000|2022-05-06 05:10:00|42952.4|42932.4|42952.9|42932.9|42980.4|42960.4|42947.9|42927.9|30
1651814100000|2022-05-06 05:15:00|42952.5|42932.5|42952.9|42932.9|42952.9|42932.9|42927.9|42907.9|42
1651814400000|2022-05-06 05:20:00|42960.4|42940.4|42958.3|42938.3|42987.5|42967.5|42957.9|42937.9|52
1651814700000|2022-05-06 05:25:00|42957.5|42937.5|43007.9|42987.9|43017.9|42997.9|42950.4|42930.4|98
1651815000000|2022-05-06 05:30:00|43008.3|42988.3|42957.9|42937.9|43008.3|42988.3|42947.9|42927.9|160
1651815300000|2022-05-06 05:35:00|42953.3|42933.3|42990.8|42970.8|43002.9|42982.9|42930.4|42910.4|121
1651815600000|2022-05-06 05:40:00|42992.9|42972.9|42937.9|42917.9|42992.9|42972.9|42895.4|42875.4|86
1651815900000|2022-05-06 05:45:00|42935.4|42915.4|42887.9|42867.9|42935.4|42915.4|42877.9|42857.9|97
1651816200000|2022-05-06 05:50:00|42890.4|42870.4|42870|42850|42895.4|42875.4|42857.9|42837.9|79
1651816500000|2022-05-06 05:55:00|42870.4|42850.4|42855.4|42835.4|42873.3|42853.3|42837.9|42817.9|39
1651816800000|2022-05-06 06:00:00|42853.3|42833.3|42882.9|42862.9|42892.9|42872.9|42852.9|42832.9|148
1651817100000|2022-05-06 06:05:00|42882.5|42862.5|42912.5|42892.5|42915|42895|42875.4|42855.4|93
1651817400000|2022-05-06 06:10:00|42910.4|42890.4|42952.1|42932.1|42952.1|42932.1|42907.9|42887.9|163
1651817700000|2022-05-06 06:15:00|42952.5|42932.5|42930.8|42910.8|42952.5|42932.5|42908.3|42888.3|84
1651818000000|2022-05-06 06:20:00|42932.9|42912.9|42980.4|42960.4|42980.4|42960.4|42932.9|42912.9|126
1651818300000|2022-05-06 06:25:00|42977.9|42957.9|42917.9|42897.9|42987.9|42967.9|42915.4|42895.4|119
1651818600000|2022-05-06 06:30:00|42920|42900|42977.9|42957.9|42997.9|42977.9|42915.4|42895.4|135
1651818900000|2022-05-06 06:35:00|42980.8|42960.8|42967.9|42947.9|42985.4|42965.4|42957.9|42937.9|101
1651819200000|2022-05-06 06:40:00|42965.8|42945.8|42960.4|42940.4|42977.9|42957.9|42930|42910|85
1651819500000|2022-05-06 06:45:00|42960.8|42940.8|42912.9|42892.9|42972.9|42952.9|42912.9|42892.9|91
1651819800000|2022-05-06 06:50:00|42913.3|42893.3|42848.8|42828.8|42925.8|42905.8|42846.3|42826.3|163
1651820100000|2022-05-06 06:55:00|42846.7|42826.7|42828.3|42808.3|42863.8|42843.8|42821.3|42801.3|140
1651820400000|2022-05-06 07:00:00|42830.8|42810.8|42923.8|42903.8|42923.8|42903.8|42828.8|42808.8|159
1651820700000|2022-05-06 07:05:00|42921.7|42901.7|42893.8|42873.8|42923.8|42903.8|42877.1|42857.1|94
1651821000000|2022-05-06 07:10:00|42891.7|42871.7|42888.8|42868.8|42893.8|42873.8|42851.3|42831.3|68
1651821300000|2022-05-06 07:15:00|42886.3|42866.3|42836.7|42816.7|42886.3|42866.3|42819.2|42799.2|142
1651821600000|2022-05-06 07:20:00|42838.8|42818.8|42857.5|42837.5|42876.7|42856.7|42831.7|42811.7|56
1651821900000|2022-05-06 07:25:00|42855|42835|42855|42835|42862.1|42842.1|42834.6|42814.6|67
1651822200000|2022-05-06 07:30:00|42852.5|42832.5|42749.6|42729.6|42862.1|42842.1|42718.8|42698.8|338
1651822500000|2022-05-06 07:35:00|42747.5|42727.5|42791.7|42771.7|42807.5|42787.5|42742.1|42722.1|127
1651822800000|2022-05-06 07:40:00|42793.8|42773.8|42817.1|42797.1|42817.1|42797.1|42749.6|42729.6|102
1651823100000|2022-05-06 07:45:00|42815|42795|42779.6|42759.6|42819.2|42799.2|42764.6|42744.6|87
1651823400000|2022-05-06 07:50:00|42777.1|42757.1|42937.1|42917.1|42949.6|42929.6|42777.1|42757.1|175
1651823700000|2022-05-06 07:55:00|42942.1|42922.1|42899.2|42879.2|42947.1|42927.1|42876.7|42856.7|83
1651824000000|2022-05-06 08:00:00|42899.6|42879.6|42930|42910|42957.1|42937.1|42887.1|42867.1|111
1651824300000|2022-05-06 08:05:00|42929.6|42909.6|42979.6|42959.6|42987.1|42967.1|42920.5|42900.5|76
1651824600000|2022-05-06 08:10:00|42982.1|42962.1|42922.1|42902.1|42996.7|42976.7|42920.1|42900.1|62
1651824900000|2022-05-06 08:15:00|42922.6|42902.6|43058.8|43038.8|43070.9|43050.9|42897.1|42877.1|163
1651825200000|2022-05-06 08:20:00|43059.2|43039.2|43016.7|42996.7|43068.8|43048.8|42998.8|42978.8|93
1651825500000|2022-05-06 08:25:00|43016.3|42996.3|43028.4|43008.4|43056.7|43036.7|43013.8|42993.8|80
1651825800000|2022-05-06 08:30:00|43025.9|43005.9|43168.8|43148.8|43208.8|43188.8|43013|42993|273
1651826100000|2022-05-06 08:35:00|43170.9|43150.9|43152.2|43132.2|43200.9|43180.9|43123.8|43103.8|86
1651826400000|2022-05-06 08:40:00|43147.6|43127.6|43084.2|43064.2|43147.6|43127.6|43076.3|43056.3|107
1651826700000|2022-05-06 08:45:00|43086.7|43066.7|43073.4|43053.4|43098.8|43078.8|43068.8|43048.8|62
1651827000000|2022-05-06 08:50:00|43073.8|43053.8|42961.3|42941.3|43073.8|43053.8|42961.3|42941.3|80
1651827300000|2022-05-06 08:55:00|42959.2|42939.2|42966.3|42946.3|43008.8|42988.8|42958.8|42938.8|65
1651827600000|2022-05-06 09:00:00|42968.8|42948.8|42878.8|42858.8|42976.3|42956.3|42864.7|42844.7|222
1651827900000|2022-05-06 09:05:00|42878.4|42858.4|42792.2|42772.2|42896.7|42876.7|42774.7|42754.7|263
1651828200000|2022-05-06 09:10:00|42794.7|42774.7|42832.2|42812.2|42849.7|42829.7|42789.7|42769.7|49
1651828500000|2022-05-06 09:15:00|42831.8|42811.8|42868.8|42848.8|42883.8|42863.8|42827.2|42807.2|80
1651828800000|2022-05-06 09:20:00|42869.7|42849.7|42878.8|42858.8|42883|42863|42841.3|42821.3|67
1651829100000|2022-05-06 09:25:00|42881.3|42861.3|42898.8|42878.8|42926.3|42906.3|42881.3|42861.3|90
1651829400000|2022-05-06 09:30:00|42896.8|42876.8|42863.8|42843.8|42901.3|42881.3|42861.3|42841.3|58
1651829700000|2022-05-06 09:35:00|42866.3|42846.3|42898.8|42878.8|42904.3|42884.3|42864.3|42844.3|44
1651830000000|2022-05-06 09:40:00|42893.8|42873.8|42846.4|42826.4|42893.8|42873.8|42843.9|42823.9|49
1651830300000|2022-05-06 09:45:00|42844.3|42824.3|42843.9|42823.9|42871.4|42851.4|42834.3|42814.3|49
1651830600000|2022-05-06 09:50:00|42844.3|42824.3|42888.9|42868.9|42893.9|42873.9|42844.3|42824.3|40
1651830900000|2022-05-06 09:55:00|42886.8|42866.8|42908.9|42888.9|42911.4|42891.4|42881.4|42861.4|36
1651831200000|2022-05-06 10:00:00|42911.4|42891.4|42896.8|42876.8|42928.9|42908.9|42896.8|42876.8|47
1651831500000|2022-05-06 10:05:00|42896.4|42876.4|42823.9|42803.9|42896.4|42876.4|42823.9|42803.9|99
1651831800000|2022-05-06 10:10:00|42821.8|42801.8|42838.4|42818.4|42853.9|42833.9|42818.9|42798.9|40
1651832100000|2022-05-06 10:15:00|42840.5|42820.5|42876.4|42856.4|42883.9|42863.9|42834.7|42814.7|31
1651832400000|2022-05-06 10:20:00|42878.5|42858.5|42875.1|42855.1|42889.7|42869.7|42872.2|42852.2|67
1651832700000|2022-05-06 10:25:00|42877.2|42857.2|42902.2|42882.2|42904.7|42884.7|42872.2|42852.2|27
1651833000000|2022-05-06 10:30:00|42906.8|42886.8|42894.7|42874.7|42926.8|42906.8|42892.2|42872.2|35
1651833300000|2022-05-06 10:35:00|42889.7|42869.7|42939.7|42919.7|42949.7|42929.7|42874.7|42854.7|56
1651833600000|2022-05-06 10:40:00|42941.8|42921.8|42957.7|42937.7|42976.8|42956.8|42936.8|42916.8|75
1651833900000|2022-05-06 10:45:00|42957.2|42937.2|42929.7|42909.7|42957.7|42937.7|42929.7|42909.7|27
1651834200000|2022-05-06 10:50:00|42936.4|42916.4|42897.2|42877.2|42940.2|42920.2|42884.7|42864.7|53
1651834500000|2022-05-06 10:55:00|42895.2|42875.2|42889.7|42869.7|42902.2|42882.2|42884.7|42864.7|18
1651834800000|2022-05-06 11:00:00|42893.9|42873.9|42889.7|42869.7|42914.7|42894.7|42879.3|42859.3|28
1651835100000|2022-05-06 11:05:00|42887.2|42867.2|42855.6|42835.6|42892.2|42872.2|42848.1|42828.1|66
1651835400000|2022-05-06 11:10:00|42853.5|42833.5|42877.7|42857.7|42877.7|42857.7|42851.4|42831.4|60
1651835700000|2022-05-06 11:15:00|42878.1|42858.1|42853.1|42833.1|42883.1|42863.1|42853.1|42833.1|66
1651836000000|2022-05-06 11:20:00|42852.7|42832.7|42767.7|42747.7|42860.2|42840.2|42727.7|42707.7|177
1651836300000|2022-05-06 11:25:00|42769.8|42749.8|42722.3|42702.3|42779.8|42759.8|42720.6|42700.6|91
1651836600000|2022-05-06 11:30:00|42720.2|42700.2|42713.1|42693.1|42799.8|42779.8|42693.5|42673.5|236
1651836900000|2022-05-06 11:35:00|42711|42691|42668.5|42648.5|42735.6|42715.6|42620.6|42600.6|251
1651837200000|2022-05-06 11:40:00|42670.6|42650.6|42693.1|42673.1|42714|42694|42660.6|42640.6|99
1651837500000|2022-05-06 11:45:00|42692.7|42672.7|42641.9|42621.9|42692.7|42672.7|42641.5|42621.5|121
1651837800000|2022-05-06 11:50:00|42639.8|42619.8|42644.4|42624.4|42651.1|42631.1|42639.4|42619.4|188
1651838100000|2022-05-06 11:55:00|42640.3|42620.3|42649|42629|42673.6|42653.6|42639.8|42619.8|95
1651838400000|2022-05-06 12:00:00|42644.4|42624.4|42640.6|42620.6|42662.7|42642.7|42606.1|42586.1|272
1651838700000|2022-05-06 12:05:00|42642.7|42622.7|42707.3|42687.3|42707.3|42687.3|42629|42609|148
1651839000000|2022-05-06 12:10:00|42707.7|42687.7|42732.7|42712.7|42790.6|42770.6|42688.1|42668.1|412
1651839300000|2022-05-06 12:15:00|42730.6|42710.6|42792.7|42772.7|42809.8|42789.8|42730.6|42710.6|130
1651839600000|2022-05-06 12:20:00|42790.6|42770.6|42809.8|42789.8|42819.8|42799.8|42778.1|42758.1|165
1651839900000|2022-05-06 12:25:00|42806.9|42786.9|42752.7|42732.7|42815.6|42795.6|42752.7|42732.7|245
1651840200000|2022-05-06 12:30:00|42743.2|42723.2|42765.2|42745.2|42800.7|42780.7|42661.1|42641.1|391
1651840500000|2022-05-06 12:35:00|42765.7|42745.7|42887.3|42867.3|42899.8|42879.8|42740.7|42720.7|472
1651840800000|2022-05-06 12:40:00|42879.8|42859.8|42847.3|42827.3|42939.8|42919.8|42810.7|42790.7|251
1651841100000|2022-05-06 12:45:00|42846.9|42826.9|42724.8|42704.8|42854.8|42834.8|42724.8|42704.8|182
1651841400000|2022-05-06 12:50:00|42726.9|42706.9|42679.8|42659.8|42767.7|42747.7|42630.2|42610.2|278
1651841700000|2022-05-06 12:55:00|42684.8|42664.8|42664.8|42644.8|42694.8|42674.8|42647.3|42627.3|173
1651842000000|2022-05-06 13:00:00|42674.4|42654.4|42505.7|42485.7|42701.9|42681.9|42489.5|42469.5|750
1651842300000|2022-05-06 13:05:00|42503.6|42483.6|42563.6|42543.6|42572.8|42552.8|42496.1|42476.1|471
1651842600000|2022-05-06 13:10:00|42565.7|42545.7|42642.3|42622.3|42644.4|42624.4|42531.5|42511.5|340
1651842900000|2022-05-06 13:15:00|42644.8|42624.8|42595.7|42575.7|42680.7|42660.7|42561.5|42541.5|171
1651843200000|2022-05-06 13:20:00|42596.5|42576.5|42690.7|42670.7|42705.7|42685.7|42596.5|42576.5|187
1651843500000|2022-05-06 13:25:00|42693.2|42673.2|42692.8|42672.8|42713.2|42693.2|42635.7|42615.7|148
1651843800000|2022-05-06 13:30:00|42697.8|42677.8|42658.2|42638.2|42735.3|42715.3|42638.6|42618.6|265
1651844100000|2022-05-06 13:35:00|42655.7|42635.7|42516.1|42496.1|42655.7|42635.7|42508.2|42488.2|385
1651844400000|2022-05-06 13:40:00|42515.7|42495.7|42522.8|42502.8|42553.2|42533.2|42505.7|42485.7|401
1651844700000|2022-05-06 13:45:00|42520.7|42500.7|42547|42527|42559.1|42539.1|42423.6|42403.6|679
1651845000000|2022-05-06 13:50:00|42546.6|42526.6|42478.6|42458.6|42564.1|42544.1|42451.6|42431.6|400
1651845300000|2022-05-06 13:55:00|42476.6|42456.6|42442|42422|42519.1|42499.1|42432|42412|310
1651845600000|2022-05-06 14:00:00|42441.6|42421.6|42554.1|42534.1|42556.6|42536.6|42432.4|42412.4|278
1651845900000|2022-05-06 14:05:00|42557|42537|42600.7|42580.7|42640.7|42620.7|42557|42537|301
1651846200000|2022-05-06 14:10:00|42598.7|42578.7|42608.2|42588.2|42660.7|42640.7|42561.2|42541.2|254
1651846500000|2022-05-06 14:15:00|42610.3|42590.3|42695.7|42675.7|42738.2|42718.2|42610.3|42590.3|411
1651846800000|2022-05-06 14:20:00|42693.2|42673.2|42675.7|42655.7|42753.2|42733.2|42670.7|42650.7|335
1651847100000|2022-05-06 14:25:00|42676.2|42656.2|42695.7|42675.7|42748.2|42728.2|42676.2|42656.2|232
1651847400000|2022-05-06 14:30:00|42695.3|42675.3|42610.3|42590.3|42718.7|42698.7|42605.7|42585.7|251
1651847700000|2022-05-06 14:35:00|42605.7|42585.7|42606.2|42586.2|42620.7|42600.7|42581.2|42561.2|156
1651848000000|2022-05-06 14:40:00|42608.2|42588.2|42603.2|42583.2|42690.7|42670.7|42603.2|42583.2|167
1651848300000|2022-05-06 14:45:00|42600.7|42580.7|42683.3|42663.3|42683.3|42663.3|42588.7|42568.7|390
1651848600000|2022-05-06 14:50:00|42678.3|42658.3|42663.7|42643.7|42692.8|42672.8|42585.8|42565.8|179
1651848900000|2022-05-06 14:55:00|42663.3|42643.3|42686.2|42666.2|42725.8|42705.8|42653.3|42633.3|131
1651849200000|2022-05-06 15:00:00|42683.7|42663.7|42645.8|42625.8|42686.6|42666.6|42596.6|42576.6|184
1651849500000|2022-05-06 15:05:00|42646.2|42626.2|42651.2|42631.2|42670.8|42650.8|42607.8|42587.8|206
1651849800000|2022-05-06 15:10:00|42649.1|42629.1|42670.3|42650.3|42670.3|42650.3|42610.8|42590.8|162
1651850100000|2022-05-06 15:15:00|42670.8|42650.8|42686.2|42666.2|42713.7|42693.7|42665.8|42645.8|540
1651850400000|2022-05-06 15:20:00|42688.3|42668.3|42788.3|42768.3|42788.3|42768.3|42671.2|42651.2|274
1651850700000|2022-05-06 15:25:00|42790.8|42770.8|42760.8|42740.8|42825.3|42805.3|42740.8|42720.8|477
1651851000000|2022-05-06 15:30:00|42762.8|42742.8|42730.8|42710.8|42775.8|42755.8|42693.7|42673.7|209
1651851300000|2022-05-06 15:35:00|42731.2|42711.2|42688.3|42668.3|42735.8|42715.8|42686.6|42666.6|282
1651851600000|2022-05-06 15:40:00|42685.8|42665.8|42683.3|42663.3|42718.3|42698.3|42675.8|42655.8|221
1651851900000|2022-05-06 15:45:00|42678.3|42658.3|42695.8|42675.8|42695.8|42675.8|42650.8|42630.8|172
1651852200000|2022-05-06 15:50:00|42693.7|42673.7|42655.8|42635.8|42723.3|42703.3|42648.7|42628.7|125
1651852500000|2022-05-06 15:55:00|42653.7|42633.7|42628.3|42608.3|42670.4|42650.4|42626.2|42606.2|184
1651852800000|2022-05-06 16:00:00|42630.4|42610.4|42733.3|42713.3|42738.3|42718.3|42620.4|42600.4|228
1651853100000|2022-05-06 16:05:00|42730.8|42710.8|42753.7|42733.7|42805.8|42785.8|42717.9|42697.9|211
1651853400000|2022-05-06 16:10:00|42755.8|42735.8|42668.7|42648.7|42763.3|42743.3|42666.7|42646.7|173
1651853700000|2022-05-06 16:15:00|42669.2|42649.2|42651.7|42631.7|42691.7|42671.7|42635|42615|175
1651854000000|2022-05-06 16:20:00|42649.2|42629.2|42692.1|42672.1|42734.2|42714.2|42644.2|42624.2|501
1651854300000|2022-05-06 16:25:00|42690|42670|42710.1|42690.1|42728|42708|42682.5|42662.5|119
1651854600000|2022-05-06 16:30:00|42707.6|42687.6|42732.6|42712.6|42732.6|42712.6|42677.6|42657.6|259
1651854900000|2022-05-06 16:35:00|42733|42713|42718.4|42698.4|42785.1|42765.1|42713|42693|273
1651855200000|2022-05-06 16:40:00|42722.6|42702.6|42727.6|42707.6|42739.6|42719.6|42690.9|42670.9|252
1651855500000|2022-05-06 16:45:00|42728|42708|42690.9|42670.9|42733|42713|42667.2|42647.2|448
1651855800000|2022-05-06 16:50:00|42688.9|42668.9|42701.4|42681.4|42735.5|42715.5|42675.9|42655.9|248
1651856100000|2022-05-06 16:55:00|42700.9|42680.9|42687.1|42667.1|42775.1|42755.1|42650.1|42630.1|1471
1651856400000|2022-05-06 17:00:00|42689.2|42669.2|42709.2|42689.2|42721.7|42701.7|42672.1|42652.1|347
1651856700000|2022-05-06 17:05:00|42711.3|42691.3|42661.7|42641.7|42716.7|42696.7|42641.7|42621.7|166
1651857000000|2022-05-06 17:10:00|42659.2|42639.2|42573|42553|42664.2|42644.2|42568|42548|306
1651857300000|2022-05-06 17:15:00|42572.6|42552.6|42498.5|42478.5|42587.6|42567.6|42498.5|42478.5|277
1651857600000|2022-05-06 17:20:00|42494.3|42474.3|42526|42506|42556|42536|42463|42443|218
1651857900000|2022-05-06 17:25:00|42528|42508|42563.9|42543.9|42563.9|42543.9|42497.6|42477.6|131
1651858200000|2022-05-06 17:30:00|42566.4|42546.4|42573.9|42553.9|42586|42566|42526.8|42506.8|104
1651858500000|2022-05-06 17:35:00|42571.8|42551.8|42541.8|42521.8|42578.9|42558.9|42518.9|42498.9|78
1651858800000|2022-05-06 17:40:00|42546.8|42526.8|42557.3|42537.3|42573.9|42553.9|42526.8|42506.8|74
1651859100000|2022-05-06 17:45:00|42559.4|42539.4|42524.4|42504.4|42569.4|42549.4|42509.4|42489.4|70
1651859400000|2022-05-06 17:50:00|42524.8|42504.8|42494.8|42474.8|42536.9|42516.9|42494.8|42474.8|92
1651859700000|2022-05-06 17:55:00|42494.4|42474.4|42484.4|42464.4|42494.4|42474.4|42466.9|42446.9|96
1651860000000|2022-05-06 18:00:00|42483.9|42463.9|42446.4|42426.4|42483.9|42463.9|42412.3|42392.3|163
1651860300000|2022-05-06 18:05:00|42441.9|42421.9|42364.4|42344.4|42441.9|42421.9|42364.4|42344.4|136
1651860600000|2022-05-06 18:10:00|42362.3|42342.3|42409.4|42389.4|42428.9|42408.9|42356.9|42336.9|110
1651860900000|2022-05-06 18:15:00|42413.9|42393.9|42466.9|42446.9|42474.4|42454.4|42413.9|42393.9|40
1651861200000|2022-05-06 18:20:00|42461.9|42441.9|42459.4|42439.4|42471.9|42451.9|42434.4|42414.4|53
1651861500000|2022-05-06 18:25:00|42456.9|42436.9|42469.4|42449.4|42469.4|42449.4|42439.4|42419.4|52
1651861800000|2022-05-06 18:30:00|42466.9|42446.9|42389.8|42369.8|42469.4|42449.4|42369.4|42349.4|89
1651862100000|2022-05-06 18:35:00|42394.4|42374.4|42396.9|42376.9|42424.4|42404.4|42386.9|42366.9|75
1651862400000|2022-05-06 18:40:00|42401.9|42381.9|42436.9|42416.9|42454.8|42434.8|42401.9|42381.9|56
1651862700000|2022-05-06 18:45:00|42439|42419|42477.3|42457.3|42477.8|42457.8|42419.4|42399.4|308
1651863000000|2022-05-06 18:50:00|42477.8|42457.8|42527.4|42507.4|42540.3|42520.3|42477.8|42457.8|110
1651863300000|2022-05-06 18:55:00|42529.4|42509.4|42477.4|42457.4|42544.9|42524.9|42475.3|42455.3|24
1651863600000|2022-05-06 19:00:00|42472.4|42452.4|42471.9|42451.9|42484.9|42464.9|42430.7|42410.7|47
1651863900000|2022-05-06 19:05:00|42472.4|42452.4|42444.9|42424.9|42492.4|42472.4|42437.4|42417.4|42
1651864200000|2022-05-06 19:10:00|42450.3|42430.3|42455.3|42435.3|42474.9|42454.9|42450.3|42430.3|62
1651864500000|2022-05-06 19:15:00|42454.9|42434.9|42422.4|42402.4|42454.9|42434.9|42379.9|42359.9|95
1651864800000|2022-05-06 19:20:00|42420.3|42400.3|42357.8|42337.8|42427.8|42407.8|42350.3|42330.3|68
1651865100000|2022-05-06 19:25:00|42362.8|42342.8|42407.8|42387.8|42420.3|42400.3|42342.8|42322.8|72
1651865400000|2022-05-06 19:30:00|42403.3|42383.3|42457.8|42437.8|42485.8|42465.8|42395.8|42375.8|67
1651865700000|2022-05-06 19:35:00|42455.3|42435.3|42547.8|42527.8|42547.8|42527.8|42452.8|42432.8|68
1651866000000|2022-05-06 19:40:00|42550.3|42530.3|42532.8|42512.8|42552.8|42532.8|42515.3|42495.3|35
1651866300000|2022-05-06 19:45:00|42532.4|42512.4|42530.3|42510.3|42552.8|42532.8|42512.8|42492.8|48
1651866600000|2022-05-06 19:50:00|42532.4|42512.4|42517.8|42497.8|42552.8|42532.8|42515.3|42495.3|36
1651866900000|2022-05-06 19:55:00|42520.3|42500.3|42527.9|42507.9|42527.9|42507.9|42510.3|42490.3|39
1651867200000|2022-05-06 20:00:00|42528.3|42508.3|42475.4|42455.4|42540.8|42520.8|42474.9|42454.9|57
1651867500000|2022-05-06 20:05:00|42474.9|42454.9|42502.9|42482.9|42502.9|42482.9|42468.7|42448.7|35
1651867800000|2022-05-06 20:10:00|42502.4|42482.4|42502.9|42482.9|42519.9|42499.9|42497.9|42477.9|31
1651868100000|2022-05-06 20:15:00|42500.8|42480.8|42500.8|42480.8|42500.8|42480.8|42494.9|42474.9|12
1651868400000|2022-05-06 20:20:00|42500.4|42480.4|42495.4|42475.4|42500.8|42480.8|42495.4|42475.4|14
1651868700000|2022-05-06 20:25:00|42507.9|42487.9|42487.9|42467.9|42508.3|42488.3|42487.9|42467.9|27
1651869000000|2022-05-06 20:30:00|42487.4|42467.4|42497.4|42477.4|42500.4|42480.4|42487.4|42467.4|24
1651869300000|2022-05-06 20:35:00|42499.9|42479.9|42505.4|42485.4|42505.4|42485.4|42499.9|42479.9|14
1651869600000|2022-05-06 20:40:00|42507.5|42487.5|42507.9|42487.9|42507.9|42487.9|42505.4|42485.4|11
1651869900000|2022-05-06 20:45:00|42505.8|42485.8|42470|42450|42505.8|42485.8|42470|42450|47
1651870200000|2022-05-06 20:50:00|42463.3|42443.3|42465.4|42445.4|42465.4|42445.4|42447.6|42427.6|15
1651870500000|2022-05-06 20:55:00|42467.9|42447.9|42490.4|42470.4|42497.9|42477.9|42463.8|42443.8|57
1652047200000|2022-05-08 22:00:00|42430.3|42410.3|42377.3|42357.3|42467.2|42447.2|42377.3|42357.3|94
1652047500000|2022-05-08 22:05:00|42376.7|42356.7|42384.8|42364.8|42394.8|42374.8|42302.8|42282.8|90
1652047800000|2022-05-08 22:10:00|42382.3|42362.3|42387.3|42367.3|42415.3|42395.3|42382.3|42362.3|47
1652048100000|2022-05-08 22:15:00|42383.3|42363.3|42395.3|42375.3|42402.8|42382.8|42382.3|42362.3|44
1652048400000|2022-05-08 22:20:00|42383.8|42363.8|42397.3|42377.3|42397.3|42377.3|42364.8|42344.8|26
1652048700000|2022-05-08 22:25:00|42397.8|42377.8|42407.8|42387.8|42407.8|42387.8|42397.3|42377.3|9
1652049000000|2022-05-08 22:30:00|42403.8|42383.8|42382.3|42362.3|42403.8|42383.8|42347.8|42327.8|39
1652049300000|2022-05-08 22:35:00|42373.3|42353.3|42386.2|42366.2|42400.3|42380.3|42370.8|42350.8|17
1652049600000|2022-05-08 22:40:00|42364.9|42344.9|42329.8|42309.8|42367.3|42347.3|42329.8|42309.8|69
1652049900000|2022-05-08 22:45:00|42330.3|42310.3|42354.8|42334.8|42355.3|42335.3|42327.8|42307.8|23
1652050200000|2022-05-08 22:50:00|42357.3|42337.3|42370.3|42350.3|42377.3|42357.3|42339.3|42319.3|34
1652050500000|2022-05-08 22:55:00|42363.9|42343.9|42347.3|42327.3|42363.9|42343.9|42347.3|42327.3|10
1652050800000|2022-05-08 23:00:00|42345.3|42325.3|42330.3|42310.3|42347.8|42327.8|42312.3|42292.3|34
1652051100000|2022-05-08 23:05:00|42332.3|42312.3|42334.8|42314.8|42335.3|42315.3|42312.3|42292.3|21
1652051400000|2022-05-08 23:10:00|42342.3|42322.3|42319.3|42299.3|42342.3|42322.3|42319.3|42299.3|27
1652051700000|2022-05-08 23:15:00|42317.3|42297.3|42309.8|42289.8|42329.3|42309.3|42309.8|42289.8|20
1652052000000|2022-05-08 23:20:00|42302.8|42282.8|42289.3|42269.3|42316.8|42296.8|42286.8|42266.8|39
1652052300000|2022-05-08 23:25:00|42286.8|42266.8|42265.8|42245.8|42286.8|42266.8|42258.8|42238.8|45
1652052600000|2022-05-08 23:30:00|42267.7|42247.7|42164.3|42144.3|42270.8|42250.8|42151.3|42131.3|155
1652052900000|2022-05-08 23:35:00|42163.8|42143.8|42191.3|42171.3|42195.8|42175.8|42159.8|42139.8|49
1652053200000|2022-05-08 23:40:00|42188.8|42168.8|42190.8|42170.8|42195.8|42175.8|42162.7|42142.7|60
1652053500000|2022-05-08 23:45:00|42188.8|42168.8|42196.3|42176.3|42228.3|42208.3|42188.3|42168.3|53
1652053800000|2022-05-08 23:50:00|42205.8|42185.8|42204.3|42184.3|42218.8|42198.8|42183.8|42163.8|45
1652054100000|2022-05-08 23:55:00|42206.3|42186.3|42231.3|42211.3|42231.3|42211.3|42203.3|42183.3|38
1652054400000|2022-05-09 00:00:00|42229.3|42209.3|42368.8|42348.8|42368.8|42348.8|42229.3|42209.3|216
1652054700000|2022-05-09 00:05:00|42371.3|42351.3|42361.8|42341.8|42396.3|42376.3|42359.3|42339.3|138
1652055000000|2022-05-09 00:10:00|42370.8|42350.8|42379.3|42359.3|42391.3|42371.3|42348.8|42328.8|96
1652055300000|2022-05-09 00:15:00|42378.8|42358.8|42311.3|42291.3|42386.3|42366.3|42299.4|42279.4|97
1652055600000|2022-05-09 00:20:00|42316.3|42296.3|42353.3|42333.3|42361.3|42341.3|42316.3|42296.3|43
1652055900000|2022-05-09 00:25:00|42351.3|42331.3|42386.3|42366.3|42386.3|42366.3|42341.3|42321.3|39
1652056200000|2022-05-09 00:30:00|42378.8|42358.8|42321.3|42301.3|42378.8|42358.8|42316.3|42296.3|57
1652056500000|2022-05-09 00:35:00|42319.4|42299.4|42281.3|42261.3|42326.3|42306.3|42281.3|42261.3|44
1652056800000|2022-05-09 00:40:00|42283.3|42263.3|42341.3|42321.3|42346.3|42326.3|42274.4|42254.4|52
1652057100000|2022-05-09 00:45:00|42339.4|42319.4|42311.4|42291.4|42341.3|42321.3|42311.4|42291.4|27
1652057400000|2022-05-09 00:50:00|42308.9|42288.9|42282.8|42262.8|42316.4|42296.4|42271.9|42251.9|64
1652057700000|2022-05-09 00:55:00|42283.3|42263.3|42288.9|42268.9|42304.4|42284.4|42279.4|42259.4|47
1652058000000|2022-05-09 01:00:00|42284.4|42264.4|42281|42261|42286.4|42266.4|42226.9|42206.9|346
1652058300000|2022-05-09 01:05:00|42278.5|42258.5|42206.5|42186.5|42278.5|42258.5|42206.5|42186.5|221
1652058600000|2022-05-09 01:10:00|42209|42189|42258|42238|42296|42276|42198.5|42178.5|158
1652058900000|2022-05-09 01:15:00|42257|42237|42259|42239|42284|42264|42243.5|42223.5|79
1652059200000|2022-05-09 01:20:00|42255.5|42235.5|42316|42296|42329|42309|42241.5|42221.5|158
1652059500000|2022-05-09 01:25:00|42309.6|42289.6|42289.6|42269.6|42317.6|42297.6|42282.1|42262.1|72
1652059800000|2022-05-09 01:30:00|42285.1|42265.1|42334.6|42314.6|42335.1|42315.1|42279.6|42259.6|70
1652060100000|2022-05-09 01:35:00|42335.1|42315.1|42302.1|42282.1|42339.6|42319.6|42279|42259|69
1652060400000|2022-05-09 01:40:00|42300.1|42280.1|42319.6|42299.6|42319.6|42299.6|42269.6|42249.6|57
1652060700000|2022-05-09 01:45:00|42321.5|42301.5|42359.6|42339.6|42372.1|42352.1|42321.5|42301.5|117
1652061000000|2022-05-09 01:50:00|42354.6|42334.6|42359.6|42339.6|42367.1|42347.1|42327.1|42307.1|58
1652061300000|2022-05-09 01:55:00|42357.1|42337.1|42287.1|42267.1|42369.1|42349.1|42287.1|42267.1|47
1652061600000|2022-05-09 02:00:00|42285.1|42265.1|42279.6|42259.6|42317.1|42297.1|42254.6|42234.6|108
1652061900000|2022-05-09 02:05:00|42282.1|42262.1|42279.6|42259.6|42302.1|42282.1|42272.1|42252.1|59
1652062200000|2022-05-09 02:10:00|42277.6|42257.6|42242.6|42222.6|42279.6|42259.6|42239.6|42219.6|98
1652062500000|2022-05-09 02:15:00|42242.1|42222.1|42202.1|42182.1|42249.6|42229.6|42189.6|42169.6|132
1652062800000|2022-05-09 02:20:00|42204.1|42184.1|42221.6|42201.6|42231.6|42211.6|42201.6|42181.6|106
1652063100000|2022-05-09 02:25:00|42219.6|42199.6|42209.6|42189.6|42232.1|42212.1|42207.1|42187.1|28
1652063400000|2022-05-09 02:30:00|42209.1|42189.1|42262.1|42242.1|42269.6|42249.6|42209.1|42189.1|60
1652063700000|2022-05-09 02:35:00|42264.1|42244.1|42274.1|42254.1|42287.1|42267.1|42264.1|42244.1|96
1652064000000|2022-05-09 02:40:00|42272.1|42252.1|42254.1|42234.1|42283.6|42263.6|42239.6|42219.6|90
1652064300000|2022-05-09 02:45:00|42253.6|42233.6|42290.2|42270.2|42311.6|42291.6|42251.6|42231.6|81
1652064600000|2022-05-09 02:50:00|42287.7|42267.7|42292.1|42272.1|42319.6|42299.6|42284.6|42264.6|106
1652064900000|2022-05-09 02:55:00|42291.6|42271.6|42325.2|42305.2|42354.6|42334.6|42291.6|42271.6|84
1652065200000|2022-05-09 03:00:00|42324.6|42304.6|42314.1|42294.1|42329.6|42309.6|42292.7|42272.7|93
1652065500000|2022-05-09 03:05:00|42312.2|42292.2|42337.7|42317.7|42352.7|42332.7|42312.2|42292.2|46
1652065800000|2022-05-09 03:10:00|42333.2|42313.2|42314.7|42294.7|42345.2|42325.2|42312.2|42292.2|58
1652066100000|2022-05-09 03:15:00|42316.6|42296.6|42344.7|42324.7|42354.7|42334.7|42314.7|42294.7|49
1652066400000|2022-05-09 03:20:00|42342.7|42322.7|42369.7|42349.7|42372.2|42352.2|42337.2|42317.2|35
1652066700000|2022-05-09 03:25:00|42367.7|42347.7|42374.7|42354.7|42387.2|42367.2|42351.6|42331.6|78
1652067000000|2022-05-09 03:30:00|42375.2|42355.2|42362.2|42342.2|42375.2|42355.2|42349.7|42329.7|35
1652067300000|2022-05-09 03:35:00|42359.7|42339.7|42329.7|42309.7|42359.7|42339.7|42329.7|42309.7|17
1652067600000|2022-05-09 03:40:00|42327.7|42307.7|42289.2|42269.2|42337.2|42317.2|42284.7|42264.7|44
1652067900000|2022-05-09 03:45:00|42284.7|42264.7|42279.7|42259.7|42284.7|42264.7|42269.7|42249.7|40
1652068200000|2022-05-09 03:50:00|42279.2|42259.2|42274.7|42254.7|42304.7|42284.7|42274.2|42254.2|23
1652068500000|2022-05-09 03:55:00|42277.2|42257.2|42277.7|42257.7|42284.7|42264.7|42267.7|42247.7|13
1652068800000|2022-05-09 04:00:00|42276.7|42256.7|42282.2|42262.2|42289.7|42269.7|42269.7|42249.7|25
1652069100000|2022-05-09 04:05:00|42280.2|42260.2|42282.2|42262.2|42289.7|42269.7|42277.2|42257.2|20
1652069400000|2022-05-09 04:10:00|42280.3|42260.3|42272.8|42252.8|42282.2|42262.2|42269.7|42249.7|8
1652069700000|2022-05-09 04:15:00|42268.3|42248.3|42299.7|42279.7|42299.7|42279.7|42264.7|42244.7|43
1652070000000|2022-05-09 04:20:00|42301.7|42281.7|42289.2|42269.2|42304.7|42284.7|42289.2|42269.2|9
1652070300000|2022-05-09 04:25:00|42288.7|42268.7|42294.7|42274.7|42297.2|42277.2|42274.7|42254.7|13
1652070600000|2022-05-09 04:30:00|42292.2|42272.2|42284.7|42264.7|42292.2|42272.2|42267.2|42247.2|21
1652070900000|2022-05-09 04:35:00|42282.2|42262.2|42269.8|42249.8|42282.2|42262.2|42264.7|42244.7|47
1652071200000|2022-05-09 04:40:00|42272.3|42252.3|42274.8|42254.8|42274.8|42254.8|42262.3|42242.3|24
1652071500000|2022-05-09 04:45:00|42277.3|42257.3|42259.8|42239.8|42277.3|42257.3|42259.8|42239.8|22
1652071800000|2022-05-09 04:50:00|42257.3|42237.3|42239.8|42219.8|42257.3|42237.3|42239.8|42219.8|33
1652072100000|2022-05-09 04:55:00|42242.3|42222.3|42247.3|42227.3|42254.2|42234.2|42225.3|42205.3|45
1652072400000|2022-05-09 05:00:00|42244.8|42224.8|42232.3|42212.3|42244.8|42224.8|42224.8|42204.8|35
1652072700000|2022-05-09 05:05:00|42230.3|42210.3|42244.8|42224.8|42252.3|42232.3|42217.3|42197.3|49
1652073000000|2022-05-09 05:10:00|42242.3|42222.3|42219.8|42199.8|42247.3|42227.3|42219.8|42199.8|37
1652073300000|2022-05-09 05:15:00|42221.8|42201.8|42224.8|42204.8|42229.8|42209.8|42194.8|42174.8|68
1652073600000|2022-05-09 05:20:00|42227.3|42207.3|42202.3|42182.3|42235.3|42215.3|42200.3|42180.3|105
1652073900000|2022-05-09 05:25:00|42199.8|42179.8|42214.8|42194.8|42217.3|42197.3|42194.3|42174.3|135
1652074200000|2022-05-09 05:30:00|42214.3|42194.3|42231.8|42211.8|42242.3|42222.3|42187.8|42167.8|183
1652074500000|2022-05-09 05:35:00|42234.8|42214.8|42249.8|42229.8|42252.3|42232.3|42189.8|42169.8|73
1652074800000|2022-05-09 05:40:00|42249.3|42229.3|42212.9|42192.9|42249.3|42229.3|42207.3|42187.3|49
1652075100000|2022-05-09 05:45:00|42212.3|42192.3|42162.3|42142.3|42212.3|42192.3|42159.8|42139.8|139
1652075400000|2022-05-09 05:50:00|42164.8|42144.8|42110.9|42090.9|42167.3|42147.3|42006.8|41986.8|349
1652075700000|2022-05-09 05:55:00|42110.4|42090.4|42051.4|42031.4|42110.4|42090.4|42040.9|42020.9|238
1652076000000|2022-05-09 06:00:00|42050.9|42030.9|42050.4|42030.4|42064.8|42044.8|42035.9|42015.9|135
1652076300000|2022-05-09 06:05:00|42052.9|42032.9|42082.3|42062.3|42092.3|42072.3|42035.4|42015.4|83
1652076600000|2022-05-09 06:10:00|42082.9|42062.9|42102.4|42082.4|42122.9|42102.9|42077.9|42057.9|85
1652076900000|2022-05-09 06:15:00|42100.4|42080.4|42065.4|42045.4|42105.4|42085.4|42047.9|42027.9|116
1652077200000|2022-05-09 06:20:00|42067.9|42047.9|42110.4|42090.4|42125.4|42105.4|42067.9|42047.9|45
1652077500000|2022-05-09 06:25:00|42109.9|42089.9|42117.9|42097.9|42124.9|42104.9|42087.4|42067.4|63
1652077800000|2022-05-09 06:30:00|42117.4|42097.4|42096.8|42076.8|42127.4|42107.4|42084.9|42064.9|65
1652078100000|2022-05-09 06:35:00|42097.4|42077.4|42087.4|42067.4|42117.4|42097.4|42087.4|42067.4|99
1652078400000|2022-05-09 06:40:00|42085.4|42065.4|42074.9|42054.9|42085.4|42065.4|42060.4|42040.4|61
1652078700000|2022-05-09 06:45:00|42072.9|42052.9|42059.9|42039.9|42084.3|42064.3|42057.4|42037.4|60
1652079000000|2022-05-09 06:50:00|42050.4|42030.4|41957.4|41937.4|42050.4|42030.4|41944.9|41924.9|337
1652079300000|2022-05-09 06:55:00|41959.9|41939.9|41958.5|41938.5|41974.9|41954.9|41916|41896|246
1652079600000|2022-05-09 07:00:00|41959|41939|41861.5|41841.5|41959|41939|41859|41839|153
1652079900000|2022-05-09 07:05:00|41866|41846|41848.5|41828.5|41874.4|41854.4|41757.1|41737.1|240
1652080200000|2022-05-09 07:10:00|41846.5|41826.5|41934.9|41914.9|41937.4|41917.4|41825.4|41805.4|179
1652080500000|2022-05-09 07:15:00|41931|41911|41827.4|41807.4|41935.5|41915.5|41824.9|41804.9|135
1652080800000|2022-05-09 07:20:00|41825.5|41805.5|41764.9|41744.9|41827.4|41807.4|41757.4|41737.4|152
1652081100000|2022-05-09 07:25:00|41765.5|41745.5|41771.9|41751.9|41793.8|41773.8|41709|41689|165
1652081400000|2022-05-09 07:30:00|41764.9|41744.9|41745.5|41725.5|41814.9|41794.9|41695.5|41675.5|281
1652081700000|2022-05-09 07:35:00|41748|41728|41766|41746|41774.4|41754.4|41710.1|41690.1|166
1652082000000|2022-05-09 07:40:00|41768|41748|41730.5|41710.5|41768|41748|41713.5|41693.5|235
1652082300000|2022-05-09 07:45:00|41728.5|41708.5|41786.4|41766.4|41786.4|41766.4|41725.5|41705.5|170
1652082600000|2022-05-09 07:50:00|41788.9|41768.9|41756.4|41736.4|41813.3|41793.3|41738.9|41718.9|100
1652082900000|2022-05-09 07:55:00|41758.3|41738.3|41738.9|41718.9|41763.9|41743.9|41696.4|41676.4|253
1652083200000|2022-05-09 08:00:00|41736.9|41716.9|41731.9|41711.9|41744.4|41724.4|41683.9|41663.9|283
1652083500000|2022-05-09 08:05:00|41735|41715|41775|41755|41791.4|41771.4|41735|41715|118
1652083800000|2022-05-09 08:10:00|41774.4|41754.4|41759.4|41739.4|41813.9|41793.9|41749.4|41729.4|152
1652084100000|2022-05-09 08:15:00|41756.9|41736.9|41688|41668|41756.9|41736.9|41665|41645|270
1652084400000|2022-05-09 08:20:00|41690|41670|41648|41628|41690|41670|41618.6|41598.6|195
1652084700000|2022-05-09 08:25:00|41646.1|41626.1|41643|41623|41660.5|41640.5|41615.5|41595.5|157
1652085000000|2022-05-09 08:30:00|41640.5|41620.5|41550.5|41530.5|41655|41635|41550.5|41530.5|201
1652085300000|2022-05-09 08:35:00|41551.1|41531.1|41576.1|41556.1|41609.1|41589.1|41548|41528|162
1652085600000|2022-05-09 08:40:00|41580.5|41560.5|41475.7|41455.7|41585.5|41565.5|41473.2|41453.2|524
1652085900000|2022-05-09 08:45:00|41473.8|41453.8|41527.2|41507.2|41529.7|41509.7|41468.8|41448.8|264
1652086200000|2022-05-09 08:50:00|41527.7|41507.7|41531.8|41511.8|41560.8|41540.8|41503.8|41483.8|97
1652086500000|2022-05-09 08:55:00|41531.3|41511.3|41473.3|41453.3|41531.3|41511.3|41461.3|41441.3|136
1652086800000|2022-05-09 09:00:00|41479.7|41459.7|41462.7|41442.7|41495.2|41475.2|41420.2|41400.2|204
1652087100000|2022-05-09 09:05:00|41467.7|41447.7|41520.8|41500.8|41530.2|41510.2|41467.7|41447.7|117
1652087400000|2022-05-09 09:10:00|41516.9|41496.9|41573.3|41553.3|41583.3|41563.3|41516.9|41496.9|126
1652087700000|2022-05-09 09:15:00|41578.3|41558.3|41581.3|41561.3|41608.3|41588.3|41565.8|41545.8|76
1652088000000|2022-05-09 09:20:00|41580.8|41560.8|41528.3|41508.3|41600.8|41580.8|41523.3|41503.3|113
1652088300000|2022-05-09 09:25:00|41526.3|41506.3|41487.8|41467.8|41528.8|41508.8|41471.3|41451.3|111
1652088600000|2022-05-09 09:30:00|41488.3|41468.3|41495.8|41475.8|41502.8|41482.8|41473.3|41453.3|59
1652088900000|2022-05-09 09:35:00|41493.9|41473.9|41431.4|41411.4|41495.8|41475.8|41418.3|41398.3|167
1652089200000|2022-05-09 09:40:00|41433.3|41413.3|41461.2|41441.2|41480.8|41460.8|41431.4|41411.4|132
1652089500000|2022-05-09 09:45:00|41462.2|41442.2|41490.6|41470.6|41496.7|41476.7|41450.6|41430.6|118
1652089800000|2022-05-09 09:50:00|41492.6|41472.6|41472|41452|41525.1|41505.1|41452.6|41432.6|70
1652090100000|2022-05-09 09:55:00|41473.1|41453.1|41485.1|41465.1|41487.6|41467.6|41448.1|41428.1|81
1652090400000|2022-05-09 10:00:00|41487|41467|41438.1|41418.1|41496.2|41476.2|41426.2|41406.2|79
1652090700000|2022-05-09 10:05:00|41440.1|41420.1|41425.1|41405.1|41487.6|41467.6|41409|41389|115
1652091000000|2022-05-09 10:10:00|41423.1|41403.1|41490.6|41470.6|41490.6|41470.6|41417.1|41397.1|81
1652091300000|2022-05-09 10:15:00|41493.1|41473.1|41441|41421|41498.1|41478.1|41423.1|41403.1|178
1652091600000|2022-05-09 10:20:00|41441.5|41421.5|41426.7|41406.7|41464.6|41444.6|41411.2|41391.2|62
1652091900000|2022-05-09 10:25:00|41424.8|41404.8|41461.2|41441.2|41461.7|41441.7|41422.3|41402.3|77
1652092200000|2022-05-09 10:30:00|41463.7|41443.7|41432.1|41412.1|41465.7|41445.7|41421.7|41401.7|153
1652092500000|2022-05-09 10:35:00|41434.6|41414.6|41387.4|41367.4|41444.6|41424.6|41383|41363|196
1652092800000|2022-05-09 10:40:00|41393|41373|41369|41349|41431|41411|41365.5|41345.5|156
1652093100000|2022-05-09 10:45:00|41371|41351|41381.5|41361.5|41382.1|41362.1|41353.7|41333.7|152
1652093400000|2022-05-09 10:50:00|41381|41361|41371.6|41351.6|41386.5|41366.5|41359.6|41339.6|134
1652093700000|2022-05-09 10:55:00|41372.1|41352.1|41361.6|41341.6|41406.6|41386.6|41357.1|41337.1|216
1652094000000|2022-05-09 11:00:00|41359.1|41339.1|41374.6|41354.6|41404.6|41384.6|41359.1|41339.1|109
1652094300000|2022-05-09 11:05:00|41375.2|41355.2|41349.1|41329.1|41375.2|41355.2|41337.1|41317.1|192
1652094600000|2022-05-09 11:10:00|41347.1|41327.1|41389.1|41369.1|41392.4|41372.4|41334.6|41314.6|97
1652094900000|2022-05-09 11:15:00|41391.6|41371.6|41383|41363|41428.5|41408.5|41378|41358|136
1652095200000|2022-05-09 11:20:00|41378|41358|41344.1|41324.1|41383|41363|41326.3|41306.3|122
1652095500000|2022-05-09 11:25:00|41346|41326|41338.8|41318.8|41359.6|41339.6|41317.4|41297.4|190
1652095800000|2022-05-09 11:30:00|41340.7|41320.7|41345.2|41325.2|41378.8|41358.8|41317.4|41297.4|263
1652096100000|2022-05-09 11:35:00|41350.7|41330.7|41370.7|41350.7|41373.8|41353.8|41325.7|41305.7|177
1652096400000|2022-05-09 11:40:00|41371.3|41351.3|41365.2|41345.2|41392.1|41372.1|41355.7|41335.7|160
1652096700000|2022-05-09 11:45:00|41363.2|41343.2|41348.2|41328.2|41365.2|41345.2|41325.7|41305.7|149
1652097000000|2022-05-09 11:50:00|41350.2|41330.2|41433.6|41413.6|41438|41418|41348.2|41328.2|182
1652097300000|2022-05-09 11:55:00|41431.1|41411.1|41341.6|41321.6|41445.5|41425.5|41334.1|41314.1|237
1652097600000|2022-05-09 12:00:00|41339.7|41319.7|41453.6|41433.6|41458|41438|41287.2|41267.2|485
1652097900000|2022-05-09 12:05:00|41454.1|41434.1|41503|41483|41520.5|41500.5|41439.1|41419.1|401
1652098200000|2022-05-09 12:10:00|41494.7|41474.7|41321.6|41301.6|41515.5|41495.5|41272.7|41252.7|687
1652098500000|2022-05-09 12:15:00|41322.2|41302.2|41440.5|41420.5|41443|41423|41274.1|41254.1|403
1652098800000|2022-05-09 12:20:00|41438.6|41418.6|41408|41388|41455.5|41435.5|41365.5|41345.5|313
1652099100000|2022-05-09 12:25:00|41413|41393|41434.5|41414.5|41452.8|41432.8|41397|41377|274
1652099400000|2022-05-09 12:30:00|41432|41412|41414.5|41394.5|41470|41450|41409.5|41389.5|235
1652099700000|2022-05-09 12:35:00|41412|41392|41457|41437|41457|41437|41395|41375|149
1652100000000|2022-05-09 12:40:00|41458.9|41438.9|41452|41432|41472.5|41452.5|41409.5|41389.5|280
1652100300000|2022-05-09 12:45:00|41450|41430|41467|41447|41473.9|41453.9|41432|41412|253
1652100600000|2022-05-09 12:50:00|41465|41445|41532|41512|41542.5|41522.5|41462|41442|352
1652100900000|2022-05-09 12:55:00|41533.9|41513.9|41557.5|41537.5|41569.5|41549.5|41514.5|41494.5|285
1652101200000|2022-05-09 13:00:00|41557|41537|41667|41647|41669.5|41649.5|41557|41537|954
1652101500000|2022-05-09 13:05:00|41669.5|41649.5|41752|41732|41769.5|41749.5|41657|41637|518
1652101800000|2022-05-09 13:10:00|41749.5|41729.5|41767|41747|41787.5|41767.5|41712.5|41692.5|439
1652102100000|2022-05-09 13:15:00|41773.9|41753.9|41843.4|41823.4|41850.4|41830.4|41754.5|41734.5|412
1652102400000|2022-05-09 13:20:00|41845.4|41825.4|41799.5|41779.5|41845.9|41825.9|41787|41767|231
1652102700000|2022-05-09 13:25:00|41797.6|41777.6|41797|41777|41839.5|41819.5|41797|41777|282
1652103000000|2022-05-09 13:30:00|41794.5|41774.5|41758.1|41738.1|41823.1|41803.1|41720.6|41700.6|574
1652103300000|2022-05-09 13:35:00|41756.2|41736.2|41738.1|41718.1|41785.1|41765.1|41730.6|41710.6|437
1652103600000|2022-05-09 13:40:00|41740.1|41720.1|41730.6|41710.6|41769.2|41749.2|41692.6|41672.6|690
1652103900000|2022-05-09 13:45:00|41731.2|41711.2|41760.6|41740.6|41763.1|41743.1|41660.6|41640.6|372
1652104200000|2022-05-09 13:50:00|41758.1|41738.1|41807.6|41787.6|41817.6|41797.6|41738.1|41718.1|277
1652104500000|2022-05-09 13:55:00|41805.1|41785.1|41743.1|41723.1|41807.6|41787.6|41723.1|41703.1|198
1652104800000|2022-05-09 14:00:00|41740.6|41720.6|41822|41802|41870.1|41850.1|41733.1|41713.1|322
1652105100000|2022-05-09 14:05:00|41820.1|41800.1|41788.1|41768.1|41845.6|41825.6|41765.6|41745.6|193
1652105400000|2022-05-09 14:10:00|41785.6|41765.6|41730.6|41710.6|41800.6|41780.6|41725.6|41705.6|320
1652105700000|2022-05-09 14:15:00|41732.6|41712.6|41646.8|41626.8|41768.1|41748.1|41646.8|41626.8|620
1652106000000|2022-05-09 14:20:00|41641.8|41621.8|41665.4|41645.4|41684.3|41664.3|41634.3|41614.3|354
1652106300000|2022-05-09 14:25:00|41663.4|41643.4|41634.3|41614.3|41709.3|41689.3|41624.3|41604.3|414
1652106600000|2022-05-09 14:30:00|41636.2|41616.2|41619.3|41599.3|41663.7|41643.7|41582.3|41562.3|456
1652106900000|2022-05-09 14:35:00|41616.8|41596.8|41586.8|41566.8|41621.8|41601.8|41582.9|41562.9|412
1652107200000|2022-05-09 14:40:00|41584.8|41564.8|41679.3|41659.3|41684.3|41664.3|41580.4|41560.4|349
1652107500000|2022-05-09 14:45:00|41681.8|41661.8|41661.8|41641.8|41719.3|41699.3|41651.8|41631.8|344
1652107800000|2022-05-09 14:50:00|41662.3|41642.3|41561.8|41541.8|41681.8|41661.8|41549.3|41529.3|333
1652108100000|2022-05-09 14:55:00|41559.8|41539.8|41576.8|41556.8|41591.2|41571.2|41539.3|41519.3|315
1652108400000|2022-05-09 15:00:00|41574.3|41554.3|41621.8|41601.8|41629.8|41609.8|41544.3|41524.3|360
1652108700000|2022-05-09 15:05:00|41620.7|41600.7|41594.3|41574.3|41626.8|41606.8|41571.8|41551.8|255
1652109000000|2022-05-09 15:10:00|41592.4|41572.4|41531.8|41511.8|41609.9|41589.9|41520.7|41500.7|229
1652109300000|2022-05-09 15:15:00|41533.8|41513.8|41536.8|41516.8|41559.9|41539.9|41529.3|41509.3|192
1652109600000|2022-05-09 15:20:00|41534.9|41514.9|41469.3|41449.3|41534.9|41514.9|41463.5|41443.5|348
1652109900000|2022-05-09 15:25:00|41471.3|41451.3|41442.4|41422.4|41521.8|41501.8|41436.8|41416.8|436
1652110200000|2022-05-09 15:30:00|41444.3|41424.3|41423.8|41403.8|41459.9|41439.9|41388.8|41368.8|668
1652110500000|2022-05-09 15:35:00|41424.3|41404.3|41592.4|41572.4|41596.3|41576.3|41424.3|41404.3|394
1652110800000|2022-05-09 15:40:00|41590.4|41570.4|41691.8|41671.8|41698.8|41678.8|41589.9|41569.9|275
1652111100000|2022-05-09 15:45:00|41693.8|41673.8|41794.3|41774.3|41813.8|41793.8|41693.8|41673.8|457
1652111400000|2022-05-09 15:50:00|41788.8|41768.8|41774.3|41754.3|41824.3|41804.3|41754.3|41734.3|339
1652111700000|2022-05-09 15:55:00|41776.3|41756.3|41761.9|41741.9|41791.8|41771.8|41751.8|41731.8|231
1652112000000|2022-05-09 16:00:00|41759.9|41739.9|41721.9|41701.9|41791.9|41771.9|41719.4|41699.4|234
1652112300000|2022-05-09 16:05:00|41719.9|41699.9|41873.8|41853.8|41877.4|41857.4|41719.4|41699.4|409
1652112600000|2022-05-09 16:10:00|41871.9|41851.9|42013.3|41993.3|42052.2|42032.2|41871.9|41851.9|637
1652112900000|2022-05-09 16:15:00|42004.4|41984.4|42108.3|42088.3|42120.2|42100.2|42001.3|41981.3|356
1652113200000|2022-05-09 16:20:00|42105.8|42085.8|42154.7|42134.7|42178.8|42158.8|42090.2|42070.2|523
1652113500000|2022-05-09 16:25:00|42156.6|42136.6|42147.2|42127.2|42172.2|42152.2|42114.7|42094.7|253
1652113800000|2022-05-09 16:30:00|42142.2|42122.2|42214.7|42194.7|42233.6|42213.6|42137.2|42117.2|640
1652114100000|2022-05-09 16:35:00|42216.6|42196.6|42098.3|42078.3|42229.7|42209.7|42095.2|42075.2|367
1652114400000|2022-05-09 16:40:00|42095.2|42075.2|42000.2|41980.2|42127.7|42107.7|41991.3|41971.3|446
1652114700000|2022-05-09 16:45:00|41993.8|41973.8|41915.8|41895.8|42002.7|41982.7|41911.9|41891.9|473
1652115000000|2022-05-09 16:50:00|41915.2|41895.2|41908.3|41888.3|41955.8|41935.8|41900.8|41880.8|397
1652115300000|2022-05-09 16:55:00|41905.8|41885.8|41992.7|41972.7|41995.2|41975.2|41871.4|41851.4|1413
1652115600000|2022-05-09 17:00:00|41990.8|41970.8|41948.9|41928.9|42012.7|41992.7|41920.8|41900.8|305
1652115900000|2022-05-09 17:05:00|41948.3|41928.3|41943.3|41923.3|41955.8|41935.8|41910.8|41890.8|120
1652116200000|2022-05-09 17:10:00|41942.8|41922.8|41926.4|41906.4|41943.3|41923.3|41925.8|41905.8|80
1652116500000|2022-05-09 17:15:00|41925.8|41905.8|41962.8|41942.8|41968.9|41948.9|41922.8|41902.8|130
1652116800000|2022-05-09 17:20:00|41960.8|41940.8|41938.3|41918.3|41983.3|41963.3|41935.3|41915.3|83
1652117100000|2022-05-09 17:25:00|41940.3|41920.3|42005.8|41985.8|42005.8|41985.8|41940.3|41920.3|81
1652117400000|2022-05-09 17:30:00|42008.3|41988.3|41977.2|41957.2|42050.8|42030.8|41972.8|41952.8|177
1652117700000|2022-05-09 17:35:00|41979.2|41959.2|41952.2|41932.2|41979.2|41959.2|41932.2|41912.2|88
1652118000000|2022-05-09 17:40:00|41949.2|41929.2|41997.2|41977.2|42007.8|41987.8|41946.7|41926.7|100
1652118300000|2022-05-09 17:45:00|42003.6|41983.6|41962.2|41942.2|42012.2|41992.2|41949.7|41929.7|73
1652118600000|2022-05-09 17:50:00|41959.7|41939.7|41911.7|41891.7|41967.2|41947.2|41887.2|41867.2|148
1652118900000|2022-05-09 17:55:00|41909.7|41889.7|41932.8|41912.8|41942.2|41922.2|41905.3|41885.3|88
1652119200000|2022-05-09 18:00:00|41932.2|41912.2|41949.7|41929.7|41977.2|41957.2|41932.2|41912.2|67
1652119500000|2022-05-09 18:05:00|41947.8|41927.8|41894.8|41874.8|41961.7|41941.7|41875.3|41855.3|80
1652119800000|2022-05-09 18:10:00|41892.3|41872.3|41858.4|41838.4|41907.8|41887.8|41854.8|41834.8|177
1652120100000|2022-05-09 18:15:00|41866.4|41846.4|41947.8|41927.8|41949.8|41929.8|41864.2|41844.2|131
1652120400000|2022-05-09 18:20:00|41948.4|41928.4|41998.9|41978.9|41998.9|41978.9|41938.4|41918.4|337
1652120700000|2022-05-09 18:25:00|41998.4|41978.4|41985.3|41965.3|42040.9|42020.9|41968.9|41948.9|182
1652121000000|2022-05-09 18:30:00|41987.3|41967.3|41945.9|41925.9|41987.8|41967.8|41915.9|41895.9|111
1652121300000|2022-05-09 18:35:00|41943.9|41923.9|41951.5|41931.5|41983.9|41963.9|41935.9|41915.9|58
1652121600000|2022-05-09 18:40:00|41949|41929|41960.9|41940.9|41976.5|41956.5|41937|41917|103
1652121900000|2022-05-09 18:45:00|41962.8|41942.8|41960.9|41940.9|41993.4|41973.4|41945.9|41925.9|173
1652122200000|2022-05-09 18:50:00|41959|41939|41962|41942|41990.9|41970.9|41925.9|41905.9|59
1652122500000|2022-05-09 18:55:00|41961.5|41941.5|41985.9|41965.9|42010.9|41990.9|41961.5|41941.5|63
1652122800000|2022-05-09 19:00:00|41987.9|41967.9|42028.4|42008.4|42035.9|42015.9|41966.5|41946.5|125
1652123100000|2022-05-09 19:05:00|42026.5|42006.5|42122.9|42102.9|42129|42109|41991.5|41971.5|215
1652123400000|2022-05-09 19:10:00|42123.4|42103.4|42238.4|42218.4|42273.4|42253.4|42123.4|42103.4|324
1652123700000|2022-05-09 19:15:00|42240.9|42220.9|42270.9|42250.9|42277.3|42257.3|42223.4|42203.4|248
1652124000000|2022-05-09 19:20:00|42270.4|42250.4|42107.9|42087.9|42270.4|42250.4|42107.9|42087.9|131
1652124300000|2022-05-09 19:25:00|42104|42084|42050.4|42030.4|42104|42084|42020.9|42000.9|88
1652124600000|2022-05-09 19:30:00|42050.9|42030.9|41975.9|41955.9|42050.9|42030.9|41964|41944|79
1652124900000|2022-05-09 19:35:00|41978.4|41958.4|41945.9|41925.9|41980.4|41960.4|41941.5|41921.5|97
1652125200000|2022-05-09 19:40:00|41943.4|41923.4|41920.4|41900.4|41954.8|41934.8|41887.9|41867.9|97
1652125500000|2022-05-09 19:45:00|41921|41901|41935.4|41915.4|41955.4|41935.4|41917.9|41897.9|123
1652125800000|2022-05-09 19:50:00|41932.3|41912.3|41911|41891|41932.3|41912.3|41848.5|41828.5|134
1652126100000|2022-05-09 19:55:00|41914|41894|41991|41971|42007.9|41987.9|41914|41894|155
1652126400000|2022-05-09 20:00:00|41993.5|41973.5|42019.9|41999.9|42024.9|42004.9|41959.3|41939.3|76
1652126700000|2022-05-09 20:05:00|42021.8|42001.8|42032.4|42012.4|42057.4|42037.4|42021.8|42001.8|43
1652127000000|2022-05-09 20:10:00|42029.9|42009.9|42029.9|42009.9|42064.9|42044.9|42029.9|42009.9|23
1652127300000|2022-05-09 20:15:00|42027.9|42007.9|41984.9|41964.9|42027.9|42007.9|41984.9|41964.9|12
1652127600000|2022-05-09 20:20:00|41982.4|41962.4|41967.9|41947.9|41984.9|41964.9|41967.9|41947.9|20
1652127900000|2022-05-09 20:25:00|41967.4|41947.4|41952.9|41932.9|41967.9|41947.9|41947.9|41927.9|20
1652128200000|2022-05-09 20:30:00|41955.4|41935.4|41953.5|41933.5|41967.9|41947.9|41949.3|41929.3|18
1652128500000|2022-05-09 20:35:00|41957.9|41937.9|41972.9|41952.9|41974.9|41954.9|41957.9|41937.9|19
1652128800000|2022-05-09 20:40:00|41972.4|41952.4|41968.5|41948.5|41972.9|41952.9|41965.4|41945.4|33
1652129100000|2022-05-09 20:45:00|41967.9|41947.9|42075.5|42055.5|42075.5|42055.5|41963|41943|91
1652129400000|2022-05-09 20:50:00|42076|42056|42055.5|42035.5|42088|42068|42055.5|42035.5|25
1652129700000|2022-05-09 20:55:00|42053|42033|42018.5|41998.5|42053|42033|42013.5|41993.5|53
1652133600000|2022-05-09 22:00:00|42024.4|42004.4|42020.5|42000.5|42050.5|42030.5|41876.1|41856.1|101
1652133900000|2022-05-09 22:05:00|42018.6|41998.6|42005.5|41985.5|42018.6|41998.6|42005.5|41985.5|7
1652134200000|2022-05-09 22:10:00|42007.5|41987.5|42005.5|41985.5|42008|41988|42003.6|41983.6|12
1652134500000|2022-05-09 22:15:00|42008.6|41988.6|42030.5|42010.5|42045.5|42025.5|42008.6|41988.6|31
1652134800000|2022-05-09 22:20:00|42028.6|42008.6|41998|41978|42028.6|42008.6|41995.5|41975.5|15
1652135100000|2022-05-09 22:25:00|42000|41980|41988|41968|42001.7|41981.7|41988|41968|8
1652135400000|2022-05-09 22:30:00|41993.9|41973.9|42005.5|41985.5|42010|41990|41993.9|41973.9|3
1652135700000|2022-05-09 22:35:00|42003|41983|41991.7|41971.7|42003.1|41983.1|41991.7|41971.7|8
1652136000000|2022-05-09 22:40:00|41991.1|41971.1|41990.6|41970.6|41991.1|41971.1|41985.6|41965.6|6
1652136300000|2022-05-09 22:45:00|41992.5|41972.5|41985.6|41965.6|41993.1|41973.1|41983.1|41963.1|10
1652136600000|2022-05-09 22:50:00|41981.7|41961.7|41963.1|41943.1|41981.7|41961.7|41961.4|41941.4|16
1652136900000|2022-05-09 22:55:00|41965|41945|41977.5|41957.5|41977.5|41957.5|41965|41945|10
1652137200000|2022-05-09 23:00:00|41978.1|41958.1|41990.6|41970.6|41996.1|41976.1|41966.1|41946.1|20
1652137500000|2022-05-09 23:05:00|41988.6|41968.6|42000.6|41980.6|42001.1|41981.1|41985|41965|16
1652137800000|2022-05-09 23:10:00|41996.7|41976.7|41968.1|41948.1|41996.7|41976.7|41968.1|41948.1|13
1652138100000|2022-05-09 23:15:00|41970.6|41950.6|41973.1|41953.1|41975.6|41955.6|41965.6|41945.6|13
1652138400000|2022-05-09 23:20:00|41975|41955|41940|41920|41982|41962|41927.5|41907.5|38
1652138700000|2022-05-09 23:25:00|41942|41922|41930|41910|41945|41925|41904.5|41884.5|27
1652139000000|2022-05-09 23:30:00|41928.1|41908.1|41940|41920|41940|41920|41927.5|41907.5|7
1652139300000|2022-05-09 23:35:00|41942|41922|41957.5|41937.5|41960|41940|41940|41920|8
1652139600000|2022-05-09 23:40:00|41959.5|41939.5|41989.5|41969.5|41989.5|41969.5|41959.5|41939.5|19
1652139900000|2022-05-09 23:45:00|41988.9|41968.9|41982.5|41962.5|42005|41985|41980|41960|24
1652140200000|2022-05-09 23:50:00|41980.6|41960.6|41990.1|41970.1|41992.5|41972.5|41980|41960|11
1652140500000|2022-05-09 23:55:00|41998.9|41978.9|41997.6|41977.6|42037.6|42017.6|41997.6|41977.6|30
1652140800000|2022-05-10 00:00:00|41995.1|41975.1|41963.1|41943.1|42015.1|41995.1|41883.1|41863.1|101
1652141100000|2022-05-10 00:05:00|41965.1|41945.1|41945.6|41925.6|41965.6|41945.6|41938.1|41918.1|39
1652141400000|2022-05-10 00:10:00|41948.1|41928.1|41870.6|41850.6|41948.1|41928.1|41866.2|41846.2|67
1652141700000|2022-05-10 00:15:00|41868.7|41848.7|41850.6|41830.6|41880.1|41860.1|41820.6|41800.6|89
1652142000000|2022-05-10 00:20:00|41853.1|41833.1|41887.6|41867.6|41898.1|41878.1|41848.1|41828.1|78
1652142300000|2022-05-10 00:25:00|41888.1|41868.1|41948.2|41928.2|41988.1|41968.1|41883.1|41863.1|109
1652142600000|2022-05-10 00:30:00|41950.7|41930.7|41950.1|41930.1|41955.7|41935.7|41918.7|41898.7|38
1652142900000|2022-05-10 00:35:00|41950.7|41930.7|41952.6|41932.6|41965.7|41945.7|41938.7|41918.7|29
1652143200000|2022-05-10 00:40:00|41952|41932|41943.2|41923.2|41955.7|41935.7|41913.2|41893.2|28
1652143500000|2022-05-10 00:45:00|41942.6|41922.6|41960.7|41940.7|41962|41942|41942.6|41922.6|19
1652143800000|2022-05-10 00:50:00|41958.7|41938.7|41958.2|41938.2|41973.2|41953.2|41945.7|41925.7|28
1652144100000|2022-05-10 00:55:00|41960.7|41940.7|41960.7|41940.7|41983.2|41963.2|41933.2|41913.2|51
1652144400000|2022-05-10 01:00:00|41963.2|41943.2|41886.2|41866.2|41993.2|41973.2|41848.2|41828.2|195
1652144700000|2022-05-10 01:05:00|41890.7|41870.7|41955.1|41935.1|41970.1|41950.1|41878.7|41858.7|83
1652145000000|2022-05-10 01:10:00|41958.2|41938.2|41875.7|41855.7|41968.2|41948.2|41860.7|41840.7|77
1652145300000|2022-05-10 01:15:00|41876.3|41856.3|41830.7|41810.7|41905.7|41885.7|41819.9|41799.9|171
1652145600000|2022-05-10 01:20:00|41825.7|41805.7|41830.7|41810.7|41843.2|41823.2|41801.3|41781.3|82
1652145900000|2022-05-10 01:25:00|41828.8|41808.8|41805.1|41785.1|41833.2|41813.2|41803.8|41783.8|44
1652146200000|2022-05-10 01:30:00|41807.6|41787.6|41793.2|41773.2|41818.2|41798.2|41733.8|41713.8|177
1652146500000|2022-05-10 01:35:00|41798.2|41778.2|41764.4|41744.4|41800.7|41780.7|41735.7|41715.7|99
1652146800000|2022-05-10 01:40:00|41763.8|41743.8|41775.7|41755.7|41800.7|41780.7|41746.3|41726.3|45
1652147100000|2022-05-10 01:45:00|41778.8|41758.8|41780.7|41760.7|41843.2|41823.2|41772.7|41752.7|144
1652147400000|2022-05-10 01:50:00|41787.7|41767.7|41830.7|41810.7|41843.2|41823.2|41761.3|41741.3|110
1652147700000|2022-05-10 01:55:00|41828.2|41808.2|41807.7|41787.7|41853.2|41833.2|41805.2|41785.2|79
1652148000000|2022-05-10 02:00:00|41810.2|41790.2|41875.2|41855.2|41892.7|41872.7|41807.7|41787.7|90
1652148300000|2022-05-10 02:05:00|41873.2|41853.2|41918.2|41898.2|41920.7|41900.7|41855.7|41835.7|89
1652148600000|2022-05-10 02:10:00|41920.7|41900.7|41933.2|41913.2|41960.7|41940.7|41920.7|41900.7|121
1652148900000|2022-05-10 02:15:00|41930.7|41910.7|41945.7|41925.7|41945.7|41925.7|41913.2|41893.2|29
1652149200000|2022-05-10 02:20:00|41951.3|41931.3|42035.8|42015.8|42050.8|42030.8|41948.2|41928.2|174
1652149500000|2022-05-10 02:25:00|42036.3|42016.3|42168.3|42148.3|42173.3|42153.3|42036.3|42016.3|244
1652149800000|2022-05-10 02:30:00|42170.2|42150.2|42143.3|42123.3|42213.3|42193.3|42133.8|42113.8|234
1652150100000|2022-05-10 02:35:00|42141.3|42121.3|42228.8|42208.8|42228.8|42208.8|42136.3|42116.3|125
1652150400000|2022-05-10 02:40:00|42228.3|42208.3|42170.2|42150.2|42238.3|42218.3|42133.3|42113.3|102
1652150700000|2022-05-10 02:45:00|42172.7|42152.7|42161.3|42141.3|42202.7|42182.7|42148.8|42128.8|107
1652151000000|2022-05-10 02:50:00|42159.4|42139.4|42148.3|42128.3|42163.3|42143.3|42121.3|42101.3|66
1652151300000|2022-05-10 02:55:00|42148.9|42128.9|42188.9|42168.9|42215.8|42195.8|42116.9|42096.9|85
1652151600000|2022-05-10 03:00:00|42191.4|42171.4|42248.9|42228.9|42253.9|42233.9|42181.4|42161.4|89
1652151900000|2022-05-10 03:05:00|42251.4|42231.4|42335.8|42315.8|42357.7|42337.7|42231.4|42211.4|209
1652152200000|2022-05-10 03:10:00|42322.7|42302.7|42296.4|42276.4|42338.3|42318.3|42269.4|42249.4|143
1652152500000|2022-05-10 03:15:00|42293.9|42273.9|42243.9|42223.9|42313.9|42293.9|42231.4|42211.4|125
1652152800000|2022-05-10 03:20:00|42245.8|42225.8|42227.7|42207.7|42256.4|42236.4|42221.4|42201.4|91
1652153100000|2022-05-10 03:25:00|42228.3|42208.3|42193.3|42173.3|42230.2|42210.2|42173.3|42153.3|56
1652153400000|2022-05-10 03:30:00|42196.4|42176.4|42148.3|42128.3|42196.4|42176.4|42145.8|42125.8|101
1652153700000|2022-05-10 03:35:00|42150.8|42130.8|42177.7|42157.7|42190.2|42170.2|42141.4|42121.4|45
1652154000000|2022-05-10 03:40:00|42180.8|42160.8|42162.8|42142.8|42184.7|42164.7|42162.8|42142.8|20
1652154300000|2022-05-10 03:45:00|42160.8|42140.8|42227.8|42207.8|42227.8|42207.8|42157.8|42137.8|27
1652154600000|2022-05-10 03:50:00|42229.7|42209.7|42285.8|42265.8|42300.3|42280.3|42227.2|42207.2|68
1652154900000|2022-05-10 03:55:00|42281.4|42261.4|42267.8|42247.8|42312.2|42292.2|42260.8|42240.8|51
1652155200000|2022-05-10 04:00:00|42265.8|42245.8|42275.3|42255.3|42280.3|42260.3|42243.3|42223.3|30
1652155500000|2022-05-10 04:05:00|42277.8|42257.8|42272.2|42252.2|42290.3|42270.3|42262.8|42242.8|29
1652155800000|2022-05-10 04:10:00|42274.1|42254.1|42260.3|42240.3|42274.1|42254.1|42250.3|42230.3|17
1652156100000|2022-05-10 04:15:00|42257.8|42237.8|42262.8|42242.8|42267.8|42247.8|42257.8|42237.8|14
1652156400000|2022-05-10 04:20:00|42265.3|42245.3|42282.8|42262.8|42302.2|42282.2|42265.3|42245.3|30
1652156700000|2022-05-10 04:25:00|42282.2|42262.2|42262.8|42242.8|42295.3|42275.3|42262.8|42242.8|22
1652157000000|2022-05-10 04:30:00|42260.3|42240.3|42309.7|42289.7|42314.7|42294.7|42232.8|42212.8|78
1652157300000|2022-05-10 04:35:00|42310.3|42290.3|42300.3|42280.3|42315.3|42295.3|42287.8|42267.8|22
1652157600000|2022-05-10 04:40:00|42302.2|42282.2|42326.7|42306.7|42326.7|42306.7|42300.3|42280.3|54
1652157900000|2022-05-10 04:45:00|42333.4|42313.4|42365.3|42345.3|42365.3|42345.3|42333.4|42313.4|60
1652158200000|2022-05-10 04:50:00|42362.8|42342.8|42295.3|42275.3|42362.8|42342.8|42288.4|42268.4|48
1652158500000|2022-05-10 04:55:00|42293.4|42273.4|42307.2|42287.2|42315.9|42295.9|42280.3|42260.3|31
1652158800000|2022-05-10 05:00:00|42308.4|42288.4|42345.3|42325.3|42370.3|42350.3|42305.3|42285.3|120
1652159100000|2022-05-10 05:05:00|42347.2|42327.2|42387.8|42367.8|42401.7|42381.7|42335.9|42315.9|158
1652159400000|2022-05-10 05:10:00|42388.4|42368.4|42470.9|42450.9|42488.4|42468.4|42382.8|42362.8|239
1652159700000|2022-05-10 05:15:00|42470.3|42450.3|42512.8|42492.8|42512.8|42492.8|42438.4|42418.4|127
1652160000000|2022-05-10 05:20:00|42512.3|42492.3|42493.4|42473.4|42540.5|42520.5|42467.8|42447.8|159
1652160300000|2022-05-10 05:25:00|42492.8|42472.8|42585.3|42565.3|42600.3|42580.3|42492.8|42472.8|178
1652160600000|2022-05-10 05:30:00|42580.3|42560.3|42572.8|42552.8|42587.8|42567.8|42505.3|42485.3|385
1652160900000|2022-05-10 05:35:00|42575.3|42555.3|42486.5|42466.5|42582.8|42562.8|42470.9|42450.9|122
1652161200000|2022-05-10 05:40:00|42494|42474|42465.9|42445.9|42531.5|42511.5|42456.5|42436.5|114
1652161500000|2022-05-10 05:45:00|42461.5|42441.5|42436.5|42416.5|42471.5|42451.5|42435.9|42415.9|133
1652161800000|2022-05-10 05:50:00|42438.4|42418.4|42446.5|42426.5|42519|42499|42438.4|42418.4|86
1652162100000|2022-05-10 05:55:00|42449|42429|42385.4|42365.4|42469|42449|42383.4|42363.4|217
1652162400000|2022-05-10 06:00:00|42385.9|42365.9|42387.9|42367.9|42397.9|42377.9|42331.5|42311.5|126
1652162700000|2022-05-10 06:05:00|42385.4|42365.4|42322.9|42302.9|42419.8|42399.8|42320.4|42300.4|97
1652163000000|2022-05-10 06:10:00|42324.8|42304.8|42410.4|42390.4|42417.3|42397.3|42322.9|42302.9|70
1652163300000|2022-05-10 06:15:00|42407.9|42387.9|42366.5|42346.5|42407.9|42387.9|42356.5|42336.5|54
1652163600000|2022-05-10 06:20:00|42367.1|42347.1|42361.5|42341.5|42389|42369|42359.6|42339.6|68
1652163900000|2022-05-10 06:25:00|42359.6|42339.6|42324|42304|42360.2|42340.2|42321.5|42301.5|29
1652164200000|2022-05-10 06:30:00|42322.1|42302.1|42324.1|42304.1|42341.6|42321.6|42304.6|42284.6|66
1652164500000|2022-05-10 06:35:00|42322.1|42302.1|42283.5|42263.5|42336.6|42316.6|42256|42236|130
1652164800000|2022-05-10 06:40:00|42281.6|42261.6|42348.5|42328.5|42348.5|42328.5|42264.1|42244.1|85
1652165100000|2022-05-10 06:45:00|42346.6|42326.6|42344.1|42324.1|42356|42336|42324.6|42304.6|72
1652165400000|2022-05-10 06:50:00|42346|42326|42389.1|42369.1|42396|42376|42307.1|42287.1|138
1652165700000|2022-05-10 06:55:00|42386.6|42366.6|42356|42336|42386.6|42366.6|42343.5|42323.5|68
1652166000000|2022-05-10 07:00:00|42362.9|42342.9|42382.9|42362.9|42434.8|42414.8|42362.9|42342.9|156
1652166300000|2022-05-10 07:05:00|42390.4|42370.4|42356|42336|42461|42441|42356|42336|97
1652166600000|2022-05-10 07:10:00|42359.1|42339.1|42246|42226|42359.1|42339.1|42227.2|42207.2|156
1652166900000|2022-05-10 07:15:00|42247.9|42227.9|42251.6|42231.6|42309.1|42289.1|42209.7|42189.7|140
1652167200000|2022-05-10 07:20:00|42249.7|42229.7|42390.4|42370.4|42402.9|42382.9|42237.2|42217.2|146
1652167500000|2022-05-10 07:25:00|42388.5|42368.5|42304.9|42284.9|42400.4|42380.4|42304.9|42284.9|71
1652167800000|2022-05-10 07:30:00|42304.3|42284.3|42230.5|42210.5|42304.3|42284.3|42223|42203|112
1652168100000|2022-05-10 07:35:00|42233|42213|42240.5|42220.5|42254.9|42234.9|42203.5|42183.5|91
1652168400000|2022-05-10 07:40:00|42242.4|42222.4|42298|42278|42305.5|42285.5|42235.5|42215.5|104
1652168700000|2022-05-10 07:45:00|42300.5|42280.5|42248|42228|42314.9|42294.9|42244.9|42224.9|102
1652169000000|2022-05-10 07:50:00|42249.9|42229.9|42239.9|42219.9|42285.5|42265.5|42204.9|42184.9|96
1652169300000|2022-05-10 07:55:00|42237.4|42217.4|42223|42203|42237.4|42217.4|42212.4|42192.4|89
1652169600000|2022-05-10 08:00:00|42222.4|42202.4|42193.6|42173.6|42282.4|42262.4|42171.6|42151.6|211
1652169900000|2022-05-10 08:05:00|42188.6|42168.6|42206.1|42186.1|42216.1|42196.1|42168.6|42148.6|92
1652170200000|2022-05-10 08:10:00|42203.6|42183.6|42159.7|42139.7|42236.1|42216.1|42159.7|42139.7|112
1652170500000|2022-05-10 08:15:00|42157.8|42137.8|42136.7|42116.7|42196.1|42176.1|42131.7|42111.7|197
1652170800000|2022-05-10 08:20:00|42136.1|42116.1|42076.7|42056.7|42139.2|42119.2|42073.6|42053.6|190
1652171100000|2022-05-10 08:25:00|42078.6|42058.6|42091.1|42071.1|42109.2|42089.2|42039.2|42019.2|157
1652171400000|2022-05-10 08:30:00|42086.7|42066.7|42108|42088|42111.7|42091.7|42049.2|42029.2|195
1652171700000|2022-05-10 08:35:00|42104.2|42084.2|42069.2|42049.2|42104.2|42084.2|42019.2|41999.2|179
1652172000000|2022-05-10 08:40:00|42067.3|42047.3|42016.7|41996.7|42067.3|42047.3|42011.1|41991.1|102
1652172300000|2022-05-10 08:45:00|42017.3|41997.3|41968.6|41948.6|42021.1|42001.1|41946.1|41926.1|199
1652172600000|2022-05-10 08:50:00|41969.2|41949.2|41959.2|41939.2|42001.1|41981.1|41959.2|41939.2|61
1652172900000|2022-05-10 08:55:00|41961.7|41941.7|42024.2|42004.2|42024.2|42004.2|41959.2|41939.2|97
1652173200000|2022-05-10 09:00:00|42026.1|42006.1|42046.7|42026.7|42093|42073|42026.1|42006.1|116
1652173500000|2022-05-10 09:05:00|42044.2|42024.2|42039.8|42019.8|42049.2|42029.2|42024.2|42004.2|42
1652173800000|2022-05-10 09:10:00|42044.2|42024.2|42122.5|42102.5|42122.5|42102.5|42034.2|42014.2|145
1652174100000|2022-05-10 09:15:00|42124.4|42104.4|42120.5|42100.5|42128|42108|42086.1|42066.1|96
1652174400000|2022-05-10 09:20:00|42118|42098|42085.5|42065.5|42133|42113|42085.5|42065.5|85
1652174700000|2022-05-10 09:25:00|42087.5|42067.5|42078.1|42058.1|42113.1|42093.1|42063.1|42043.1|122
1652175000000|2022-05-10 09:30:00|42080|42060|42148.1|42128.1|42150.6|42130.6|42080|42060|100
1652175300000|2022-05-10 09:35:00|42151.9|42131.9|42125.6|42105.6|42155|42135|42108.1|42088.1|77
1652175600000|2022-05-10 09:40:00|42127.5|42107.5|42145.6|42125.6|42179.4|42159.4|42125.6|42105.6|56
1652175900000|2022-05-10 09:45:00|42147.5|42127.5|42110.6|42090.6|42148.6|42128.6|42106.2|42086.2|45
1652176200000|2022-05-10 09:50:00|42110|42090|42026.7|42006.7|42120|42100|42009.8|41989.8|87
1652176500000|2022-05-10 09:55:00|42024.8|42004.8|41964.2|41944.2|42024.8|42004.8|41959.2|41939.2|113
1652176800000|2022-05-10 10:00:00|41962.3|41942.3|41993.1|41973.1|41998.7|41978.7|41962.3|41942.3|101
1652177100000|2022-05-10 10:05:00|41993.7|41973.7|42010|41990|42021.2|42001.2|41979.2|41959.2|88
1652177400000|2022-05-10 10:10:00|42011.9|41991.9|42026.2|42006.2|42048.1|42028.1|42008.1|41988.1|73
1652177700000|2022-05-10 10:15:00|42023.7|42003.7|42027.5|42007.5|42033.1|42013.1|41986.2|41966.2|61
1652178000000|2022-05-10 10:20:00|42025.6|42005.6|42035.6|42015.6|42063.1|42043.1|42025.6|42005.6|48
1652178300000|2022-05-10 10:25:00|42033.1|42013.1|42033.1|42013.1|42050.6|42030.6|42029.3|42009.3|45
1652178600000|2022-05-10 10:30:00|42030.6|42010.6|42043.1|42023.1|42048.1|42028.1|42018.7|41998.7|57
1652178900000|2022-05-10 10:35:00|42045|42025|42103.1|42083.1|42103.1|42083.1|42043.1|42023.1|63
1652179200000|2022-05-10 10:40:00|42105|42085|42198.1|42178.1|42200|42180|42105|42085|119
1652179500000|2022-05-10 10:45:00|42196.2|42176.2|42201.2|42181.2|42258.1|42238.1|42195.6|42175.6|233
1652179800000|2022-05-10 10:50:00|42200.6|42180.6|42120.6|42100.6|42201.2|42181.2|42120.6|42100.6|121
1652180100000|2022-05-10 10:55:00|42122.5|42102.5|42141.2|42121.2|42158.1|42138.1|42103.1|42083.1|83
1652180400000|2022-05-10 11:00:00|42140.6|42120.6|42128.1|42108.1|42170.6|42150.6|42123.7|42103.7|62
1652180700000|2022-05-10 11:05:00|42126.2|42106.2|42095.6|42075.6|42128.7|42108.7|42073.7|42053.7|98
1652181000000|2022-05-10 11:10:00|42093.1|42073.1|42090.6|42070.6|42105.6|42085.6|42073.7|42053.7|39
1652181300000|2022-05-10 11:15:00|42092.6|42072.6|42107.6|42087.6|42110.1|42090.1|42083.1|42063.1|77
1652181600000|2022-05-10 11:20:00|42105.6|42085.6|42163.2|42143.2|42170.7|42150.7|42103.7|42083.7|79
1652181900000|2022-05-10 11:25:00|42165.1|42145.1|42243.2|42223.2|42247.6|42227.6|42163.2|42143.2|135
1652182200000|2022-05-10 11:30:00|42238.2|42218.2|42284.5|42264.5|42320.8|42300.8|42223.7|42203.7|276
1652182500000|2022-05-10 11:35:00|42286.4|42266.4|42363.9|42343.9|42363.9|42343.9|42272|42252|211
1652182800000|2022-05-10 11:40:00|42360.1|42340.1|42343.9|42323.9|42389.5|42369.5|42339.5|42319.5|168
1652183100000|2022-05-10 11:45:00|42344.5|42324.5|42384.1|42364.1|42399.1|42379.1|42334.1|42314.1|195
1652183400000|2022-05-10 11:50:00|42386.6|42366.6|42348.5|42328.5|42388.5|42368.5|42346.6|42326.6|205
1652183700000|2022-05-10 11:55:00|42350.4|42330.4|42336.6|42316.6|42363.5|42343.5|42333.5|42313.5|115
1652184000000|2022-05-10 12:00:00|42336|42316|42278.3|42258.3|42338.5|42318.5|42257.2|42237.2|268
1652184300000|2022-05-10 12:05:00|42276.4|42256.4|42230.8|42210.8|42278.3|42258.3|42195.8|42175.8|314
1652184600000|2022-05-10 12:10:00|42223.3|42203.3|42232.2|42212.2|42232.2|42212.2|42152.8|42132.8|435
1652184900000|2022-05-10 12:15:00|42229.7|42209.7|42204.7|42184.7|42246.6|42226.6|42204.7|42184.7|190
1652185200000|2022-05-10 12:20:00|42200.9|42180.9|42209.7|42189.7|42209.7|42189.7|42170.3|42150.3|192
1652185500000|2022-05-10 12:25:00|42207.8|42187.8|42179.7|42159.7|42228.5|42208.5|42179.1|42159.1|199
1652185800000|2022-05-10 12:30:00|42181.6|42161.6|42209.1|42189.1|42239.7|42219.7|42160.9|42140.9|187
1652186100000|2022-05-10 12:35:00|42209.7|42189.7|42344.1|42324.1|42359.1|42339.1|42204.7|42184.7|316
1652186400000|2022-05-10 12:40:00|42346|42326|42289.1|42269.1|42369.7|42349.7|42279.7|42259.7|151
1652186700000|2022-05-10 12:45:00|42287.2|42267.2|42317.2|42297.2|42329.7|42309.7|42256.6|42236.6|120
1652187000000|2022-05-10 12:50:00|42317.8|42297.8|42357.2|42337.2|42357.2|42337.2|42309.7|42289.7|91
1652187300000|2022-05-10 12:55:00|42359.1|42339.1|42289.9|42269.9|42367.9|42347.9|42267.2|42247.2|170
1652187600000|2022-05-10 13:00:00|42291|42271|42370.4|42350.4|42374.1|42354.1|42240.3|42220.3|361
1652187900000|2022-05-10 13:05:00|42368.5|42348.5|42376|42356|42433.5|42413.5|42327.8|42307.8|406
1652188200000|2022-05-10 13:10:00|42373.5|42353.5|42254.7|42234.7|42373.5|42353.5|42244.7|42224.7|340
1652188500000|2022-05-10 13:15:00|42252.8|42232.8|42234.7|42214.7|42252.8|42232.8|42190.3|42170.3|285
1652188800000|2022-05-10 13:20:00|42236.6|42216.6|42224.1|42204.1|42254.1|42234.1|42211.6|42191.6|108
1652189100000|2022-05-10 13:25:00|42226.6|42206.6|42331.6|42311.6|42344.7|42324.7|42226.6|42206.6|236
1652189400000|2022-05-10 13:30:00|42336.6|42316.6|42285.5|42265.5|42360.5|42340.5|42280.5|42260.5|367
1652189700000|2022-05-10 13:35:00|42286.1|42266.1|42273|42253|42292.4|42272.4|42219.7|42199.7|336
1652190000000|2022-05-10 13:40:00|42273.6|42253.6|42195.3|42175.3|42279.9|42259.9|42195.3|42175.3|428
1652190300000|2022-05-10 13:45:00|42198.4|42178.4|42149.6|42129.6|42198.4|42178.4|42099.6|42079.6|753
1652190600000|2022-05-10 13:50:00|42147.7|42127.7|42149|42129|42195.9|42175.9|42127.1|42107.1|368
1652190900000|2022-05-10 13:55:00|42149.6|42129.6|42144.5|42124.5|42157.1|42137.1|42104.6|42084.6|282
1652191200000|2022-05-10 14:00:00|42143.3|42123.3|42144.6|42124.6|42167.7|42147.7|42108.3|42088.3|243
1652191500000|2022-05-10 14:05:00|42142.1|42122.1|42147.1|42127.1|42214|42194|42142.1|42122.1|204
1652191800000|2022-05-10 14:10:00|42150.9|42130.9|42162.1|42142.1|42197.1|42177.1|42144.6|42124.6|228
1652192100000|2022-05-10 14:15:00|42164.6|42144.6|42148.3|42128.3|42177.1|42157.1|42123.3|42103.3|223
1652192400000|2022-05-10 14:20:00|42147.7|42127.7|42136.5|42116.5|42148.9|42128.9|42100.2|42080.2|308
1652192700000|2022-05-10 14:25:00|42135.2|42115.2|42165.8|42145.8|42175.8|42155.8|42095.8|42075.8|295
1652193000000|2022-05-10 14:30:00|42167.7|42147.7|42233.3|42213.3|42233.3|42213.3|42163.3|42143.3|332
1652193300000|2022-05-10 14:35:00|42230.8|42210.8|42103.3|42083.3|42232.7|42212.7|42088.3|42068.3|276
1652193600000|2022-05-10 14:40:00|42098.3|42078.3|42083.3|42063.3|42100.8|42080.8|42028.3|42008.3|508
1652193900000|2022-05-10 14:45:00|42078.3|42058.3|41933.3|41913.3|42080.8|42060.8|41926.6|41906.6|568
1652194200000|2022-05-10 14:50:00|41932.7|41912.7|42028.3|42008.3|42043.3|42023.3|41893.3|41873.3|525
1652194500000|2022-05-10 14:55:00|42026.4|42006.4|42013.3|41993.3|42028.3|42008.3|41965.8|41945.8|281
1652194800000|2022-05-10 15:00:00|42010.8|41990.8|41893.3|41873.3|42038.3|42018.3|41883.3|41863.3|354
1652195100000|2022-05-10 15:05:00|41895.3|41875.3|41778.9|41758.9|41915.8|41895.8|41756.4|41736.4|969
1652195400000|2022-05-10 15:10:00|41780.1|41760.1|41769.5|41749.5|41829.5|41809.5|41754.5|41734.5|499
1652195700000|2022-05-10 15:15:00|41764.5|41744.5|41845.9|41825.9|41848.9|41828.9|41749.5|41729.5|341
1652196000000|2022-05-10 15:20:00|41846.4|41826.4|41818.4|41798.4|41863.9|41843.9|41788.4|41768.4|280
1652196300000|2022-05-10 15:25:00|41817.8|41797.8|41793.4|41773.4|41837.2|41817.2|41745.9|41725.9|451
1652196600000|2022-05-10 15:30:00|41790.9|41770.9|41779|41759|41815.9|41795.9|41746.5|41726.5|396
1652196900000|2022-05-10 15:35:00|41778.4|41758.4|41824.7|41804.7|41835.3|41815.3|41748.4|41728.4|519
1652197200000|2022-05-10 15:40:00|41824.1|41804.1|41714.1|41694.1|41827.2|41807.2|41685.3|41665.3|362
1652197500000|2022-05-10 15:45:00|41714.7|41694.7|41679|41659|41724.1|41704.1|41677.8|41657.8|472
1652197800000|2022-05-10 15:50:00|41679.6|41659.6|41583.4|41563.4|41690.3|41670.3|41574|41554|493
1652198100000|2022-05-10 15:55:00|41580.9|41560.9|41641.5|41621.5|41660.3|41640.3|41486.5|41466.5|650
1652198400000|2022-05-10 16:00:00|41643.4|41623.4|41630.9|41610.9|41695.9|41675.9|41583.4|41563.4|337
1652198700000|2022-05-10 16:05:00|41626.5|41606.5|41554|41534|41641.5|41621.5|41549|41529|264
1652199000000|2022-05-10 16:10:00|41551.5|41531.5|41517.1|41497.1|41569|41549|41502.1|41482.1|435
1652199300000|2022-05-10 16:15:00|41515.2|41495.2|41464.6|41444.6|41537.1|41517.1|41464|41444|528
1652199600000|2022-05-10 16:20:00|41464|41444|41443.3|41423.3|41469.6|41449.6|41426.4|41406.4|638
1652199900000|2022-05-10 16:25:00|41442.7|41422.7|41372.6|41352.6|41451.4|41431.4|41349.5|41329.5|823
1652200200000|2022-05-10 16:30:00|41372|41352|41403.3|41383.3|41403.3|41383.3|41319.5|41299.5|691
1652200500000|2022-05-10 16:35:00|41400.8|41380.8|41448.9|41428.9|41532|41512|41400.2|41380.2|468
1652200800000|2022-05-10 16:40:00|41446.4|41426.4|41555.8|41535.8|41567.7|41547.7|41417|41397|406
1652201100000|2022-05-10 16:45:00|41556.4|41536.4|41638.3|41618.3|41660.8|41640.8|41555.8|41535.8|421
1652201400000|2022-05-10 16:50:00|41635.8|41615.8|41532|41512|41654.6|41634.6|41522.6|41502.6|522
1652201700000|2022-05-10 16:55:00|41532.6|41512.6|41565.2|41545.2|41609.6|41589.6|41530.1|41510.1|1321
1652202000000|2022-05-10 17:00:00|41562.7|41542.7|41674.6|41654.6|41690.2|41670.2|41540.8|41520.8|437
1652202300000|2022-05-10 17:05:00|41675.2|41655.2|41745.8|41725.8|41746.4|41726.4|41675.2|41655.2|294
1652202600000|2022-05-10 17:10:00|41743.3|41723.3|41701.4|41681.4|41743.3|41723.3|41670.8|41650.8|188
1652202900000|2022-05-10 17:15:00|41702|41682|41678.3|41658.3|41713.3|41693.3|41640.8|41620.8|158
1652203200000|2022-05-10 17:20:00|41678.9|41658.9|41643.9|41623.9|41693.3|41673.3|41600.8|41580.8|153
1652203500000|2022-05-10 17:25:00|41645.8|41625.8|41733.9|41713.9|41738.4|41718.4|41628.9|41608.9|156
1652203800000|2022-05-10 17:30:00|41732|41712|41754|41734|41773.4|41753.4|41690.9|41670.9|132
1652204100000|2022-05-10 17:35:00|41758.4|41738.4|41839.7|41819.7|41911.5|41891.5|41758.4|41738.4|305
1652204400000|2022-05-10 17:40:00|41841.6|41821.6|41854.1|41834.1|41899.7|41879.7|41840.3|41820.3|117
1652204700000|2022-05-10 17:45:00|41854.7|41834.7|41889.7|41869.7|41892.2|41872.2|41845.3|41825.3|78
1652205000000|2022-05-10 17:50:00|41891.6|41871.6|41917.8|41897.8|41919.7|41899.7|41869.7|41849.7|87
1652205300000|2022-05-10 17:55:00|41919.7|41899.7|41922.2|41902.2|41922.8|41902.8|41894.7|41874.7|56
1652205600000|2022-05-10 18:00:00|41924.7|41904.7|41907.2|41887.2|41924.7|41904.7|41887.2|41867.2|93
1652205900000|2022-05-10 18:05:00|41909.7|41889.7|41839.7|41819.7|41914.7|41894.7|41816.6|41796.6|80
1652206200000|2022-05-10 18:10:00|41841.6|41821.6|41853.4|41833.4|41862.2|41842.2|41799.7|41779.7|145
1652206500000|2022-05-10 18:15:00|41855.3|41835.3|41780.3|41760.3|41857.2|41837.2|41707.2|41687.2|192
1652206800000|2022-05-10 18:20:00|41779.7|41759.7|41742.2|41722.2|41782.2|41762.2|41737.2|41717.2|57
1652207100000|2022-05-10 18:25:00|41740.3|41720.3|41757.2|41737.2|41792.2|41772.2|41726.6|41706.6|109
1652207400000|2022-05-10 18:30:00|41754.7|41734.7|41754.7|41734.7|41803.9|41783.9|41750.3|41730.3|113
1652207700000|2022-05-10 18:35:00|41756.6|41736.6|41761|41741|41809.7|41789.7|41756.6|41736.6|125
1652208000000|2022-05-10 18:40:00|41758.5|41738.5|41799.7|41779.7|41807.9|41787.9|41720.4|41700.4|128
1652208300000|2022-05-10 18:45:00|41801.6|41781.6|41756.6|41736.6|41805.3|41785.3|41738.4|41718.4|35
1652208600000|2022-05-10 18:50:00|41758.5|41738.5|41797.2|41777.2|41799.7|41779.7|41742.8|41722.8|74
1652208900000|2022-05-10 18:55:00|41799.7|41779.7|41771.6|41751.6|41802.2|41782.2|41742.2|41722.2|105
1652209200000|2022-05-10 19:00:00|41772.2|41752.2|41757.8|41737.8|41801.6|41781.6|41752.2|41732.2|66
1652209500000|2022-05-10 19:05:00|41757.2|41737.2|41757.3|41737.3|41847.2|41827.2|41754.8|41734.8|70
1652209800000|2022-05-10 19:10:00|41759.2|41739.2|41749.2|41729.2|41782.3|41762.3|41743.5|41723.5|38
1652210100000|2022-05-10 19:15:00|41749.8|41729.8|41733.5|41713.5|41757.3|41737.3|41704.8|41684.8|42
1652210400000|2022-05-10 19:20:00|41731.6|41711.6|41724.1|41704.1|41738.5|41718.5|41719.1|41699.1|13
1652210700000|2022-05-10 19:25:00|41681|41661|41653.5|41633.5|41683.5|41663.5|41642.9|41622.9|34
1652211000000|2022-05-10 19:30:00|41651|41631|41617.9|41597.9|41653.5|41633.5|41604.1|41584.1|99
1652211300000|2022-05-10 19:35:00|41619.8|41599.8|41617.9|41597.9|41647.9|41627.9|41602.3|41582.3|43
1652211600000|2022-05-10 19:40:00|41612.9|41592.9|41608.5|41588.5|41621|41601|41585.4|41565.4|49
1652211900000|2022-05-10 19:45:00|41604.7|41584.7|41647.9|41627.9|41665.4|41645.4|41597.9|41577.9|52
1652212200000|2022-05-10 19:50:00|41642.9|41622.9|41642.9|41622.9|41657.9|41637.9|41605.4|41585.4|53
1652212500000|2022-05-10 19:55:00|41640.4|41620.4|41634.1|41614.1|41642.9|41622.9|41617.9|41597.9|37
1652212800000|2022-05-10 20:00:00|41633.5|41613.5|41622.9|41602.9|41645.4|41625.4|41622.9|41602.9|30
1652213100000|2022-05-10 20:05:00|41622.3|41602.3|41625.4|41605.4|41635.4|41615.4|41622.3|41602.3|16
1652213400000|2022-05-10 20:10:00|41623.5|41603.5|41610.4|41590.4|41623.5|41603.5|41610.4|41590.4|18
1652213700000|2022-05-10 20:15:00|41616|41596|41647.9|41627.9|41650.4|41630.4|41616|41596|11
1652214000000|2022-05-10 20:20:00|41646|41626|41649.8|41629.8|41654.2|41634.2|41644.8|41624.8|10
1652214300000|2022-05-10 20:25:00|41652.3|41632.3|41640.4|41620.4|41652.3|41632.3|41637.3|41617.3|8
1652214600000|2022-05-10 20:30:00|41642.9|41622.9|41639.8|41619.8|41662.9|41642.9|41639.8|41619.8|47
1652214900000|2022-05-10 20:35:00|41642.3|41622.3|41639.8|41619.8|41645.4|41625.4|41634.8|41614.8|6
1652215200000|2022-05-10 20:40:00|41641.7|41621.7|41637.3|41617.3|41644.8|41624.8|41636.7|41616.7|13
1652215500000|2022-05-10 20:45:00|41641.7|41621.7|41629.8|41609.8|41664.2|41644.2|41629.8|41609.8|63
1652215800000|2022-05-10 20:50:00|41627.9|41607.9|41644.8|41624.8|41644.8|41624.8|41624.8|41604.8|19
1652216100000|2022-05-10 20:55:00|41634.2|41614.2|41628|41608|41634.2|41614.2|41624.8|41604.8|19
1652220000000|2022-05-10 22:00:00|41591.4|41571.4|41653|41633|41658|41638|41591.4|41571.4|41
1652220300000|2022-05-10 22:05:00|41658|41638|41683|41663|41686.1|41666.1|41655.5|41635.5|35
1652220600000|2022-05-10 22:10:00|41680.5|41660.5|41678|41658|41680.5|41660.5|41678|41658|6
1652220900000|2022-05-10 22:15:00|41673|41653|41647.4|41627.4|41673|41653|41647.4|41627.4|9
1652221200000|2022-05-10 22:20:00|41649.9|41629.9|41664.9|41644.9|41664.9|41644.9|41647.4|41627.4|2
1652221500000|2022-05-10 22:25:00|41669.3|41649.3|41684.3|41664.3|41684.3|41664.3|41669.3|41649.3|17
1652221800000|2022-05-10 22:30:00|41679.9|41659.9|41699.9|41679.9|41699.9|41679.9|41679.9|41659.9|14
1652222100000|2022-05-10 22:35:00|41697.4|41677.4|41683.1|41663.1|41699.9|41679.9|41679.9|41659.9|12
1652222400000|2022-05-10 22:40:00|41684.9|41664.9|41682.5|41662.5|41684.9|41664.9|41679.9|41659.9|2
1652222700000|2022-05-10 22:45:00|41680|41660|41685|41665|41695|41675|41680|41660|9
1652223000000|2022-05-10 22:50:00|41680.6|41660.6|41674.4|41654.4|41680.6|41660.6|41670|41650|13
1652223300000|2022-05-10 22:55:00|41675|41655|41680|41660|41680|41660|41675|41655|3
1652223600000|2022-05-10 23:00:00|41680.6|41660.6|41680|41660|41683.1|41663.1|41677.5|41657.5|2
1652223900000|2022-05-10 23:05:00|41681.9|41661.9|41698.1|41678.1|41700|41680|41681.9|41661.9|10
1652224200000|2022-05-10 23:10:00|41701.9|41681.9|41709.4|41689.4|41709.4|41689.4|41698.1|41678.1|21
1652224500000|2022-05-10 23:15:00|41710|41690|41695|41675|41710|41690|41695|41675|6
1652224800000|2022-05-10 23:20:00|41693.1|41673.1|41692.5|41672.5|41693.1|41673.1|41688.1|41668.1|6
1652225100000|2022-05-10 23:25:00|41694.4|41674.4|41660|41640|41695|41675|41657.5|41637.5|13
1652225400000|2022-05-10 23:30:00|41662.5|41642.5|41657.5|41637.5|41667.5|41647.5|41655|41635|8
1652225700000|2022-05-10 23:35:00|41655|41635|41626.9|41606.9|41655|41635|41625.6|41605.6|19
1652226000000|2022-05-10 23:40:00|41627.5|41607.5|41650|41630|41655|41635|41627.5|41607.5|18
1652226300000|2022-05-10 23:45:00|41647.5|41627.5|41613.1|41593.1|41647.5|41627.5|41613.1|41593.1|33
1652226600000|2022-05-10 23:50:00|41615|41595|41635|41615|41637.5|41617.5|41615|41595|19
1652226900000|2022-05-10 23:55:00|41630.6|41610.6|41635|41615|41637.5|41617.5|41615|41595|31
1652227200000|2022-05-11 00:00:00|41632.5|41612.5|41637.5|41617.5|41638.1|41618.1|41587.5|41567.5|85
1652227500000|2022-05-11 00:05:00|41633.7|41613.7|41640.6|41620.6|41666.2|41646.2|41621.2|41601.2|95
1652227800000|2022-05-11 00:10:00|41641.2|41621.2|41626.9|41606.9|41641.2|41621.2|41601.9|41581.9|40
1652228100000|2022-05-11 00:15:00|41626.2|41606.2|41623.8|41603.8|41628.7|41608.7|41618.7|41598.7|22
1652228400000|2022-05-11 00:20:00|41626.3|41606.3|41613.8|41593.8|41636.3|41616.3|41611.9|41591.9|17
1652228700000|2022-05-11 00:25:00|41611.9|41591.9|41606.9|41586.9|41616.3|41596.3|41600.7|41580.7|45
1652229000000|2022-05-11 00:30:00|41606.3|41586.3|41615.7|41595.7|41617.6|41597.6|41568.2|41548.2|54
1652229300000|2022-05-11 00:35:00|41616.3|41596.3|41589.4|41569.4|41616.3|41596.3|41573.8|41553.8|35
1652229600000|2022-05-11 00:40:00|41586.3|41566.3|41573.8|41553.8|41586.3|41566.3|41563.8|41543.8|72
1652229900000|2022-05-11 00:45:00|41575.7|41555.7|41533.8|41513.8|41575.7|41555.7|41523.8|41503.8|115
1652230200000|2022-05-11 00:50:00|41535.7|41515.7|41544.4|41524.4|41544.4|41524.4|41523.8|41503.8|51
1652230500000|2022-05-11 00:55:00|41543.8|41523.8|41571.3|41551.3|41576.3|41556.3|41543.8|41523.8|33
1652230800000|2022-05-11 01:00:00|41575.1|41555.1|41646.9|41626.9|41646.9|41626.9|41550.7|41530.7|301
1652231100000|2022-05-11 01:05:00|41646.3|41626.3|41662.5|41642.5|41667.5|41647.5|41622.5|41602.5|160
1652231400000|2022-05-11 01:10:00|41660.6|41640.6|41688.1|41668.1|41698.1|41678.1|41657.5|41637.5|181
1652231700000|2022-05-11 01:15:00|41690|41670|41720.6|41700.6|41720.6|41700.6|41686.9|41666.9|74
1652232000000|2022-05-11 01:20:00|41716.9|41696.9|41801.9|41781.9|41811.3|41791.3|41712.5|41692.5|116
1652232300000|2022-05-11 01:25:00|41797.5|41777.5|41847.5|41827.5|41853.8|41833.8|41771.9|41751.9|66
1652232600000|2022-05-11 01:30:00|41846.9|41826.9|41860.1|41840.1|41886.9|41866.9|41836.9|41816.9|190
1652232900000|2022-05-11 01:35:00|41859.5|41839.5|41882.6|41862.6|41882.6|41862.6|41820.1|41800.1|77
1652233200000|2022-05-11 01:40:00|41887.6|41867.6|41920.1|41900.1|41968.2|41948.2|41887.6|41867.6|148
1652233500000|2022-05-11 01:45:00|41918.2|41898.2|41977.6|41957.6|41985.1|41965.1|41905.1|41885.1|121
1652233800000|2022-05-11 01:50:00|41977|41957|41974.5|41954.5|41982.6|41962.6|41919.5|41899.5|91
1652234100000|2022-05-11 01:55:00|41976.4|41956.4|42030.1|42010.1|42053.2|42033.2|41950.7|41930.7|152
1652234400000|2022-05-11 02:00:00|42027.6|42007.6|42027.6|42007.6|42054.5|42034.5|41992.6|41972.6|118
1652234700000|2022-05-11 02:05:00|42030.1|42010.1|42141.4|42121.4|42167.6|42147.6|42030.1|42010.1|282
1652235000000|2022-05-11 02:10:00|42140.8|42120.8|42093.3|42073.3|42147.6|42127.6|42074.5|42054.5|228
1652235300000|2022-05-11 02:15:00|42092.7|42072.7|42043.3|42023.3|42093.3|42073.3|42025.1|42005.1|62
1652235600000|2022-05-11 02:20:00|42045.1|42025.1|42040.2|42020.2|42059.5|42039.5|42037.7|42017.7|23
1652235900000|2022-05-11 02:25:00|42038.3|42018.3|42079.5|42059.5|42079.5|42059.5|42035.8|42015.8|52
1652236200000|2022-05-11 02:30:00|42077.7|42057.7|42048.3|42028.3|42109.6|42089.6|42048.3|42028.3|91
1652236500000|2022-05-11 02:35:00|42047.7|42027.7|42042.7|42022.7|42047.7|42027.7|42032.7|42012.7|38
1652236800000|2022-05-11 02:40:00|42045.2|42025.2|42042.1|42022.1|42078.3|42058.3|42037.7|42017.7|41
1652237100000|2022-05-11 02:45:00|42038.3|42018.3|42045.2|42025.2|42045.2|42025.2|42032.7|42012.7|43
1652237400000|2022-05-11 02:50:00|42042.7|42022.7|42057.7|42037.7|42068.3|42048.3|42034.6|42014.6|130
1652237700000|2022-05-11 02:55:00|42061.5|42041.5|42080.2|42060.2|42087.7|42067.7|42052.7|42032.7|70
1652238000000|2022-05-11 03:00:00|42077.7|42057.7|42032.7|42012.7|42077.7|42057.7|42030.2|42010.2|56
1652238300000|2022-05-11 03:05:00|42040.2|42020.2|42052.1|42032.1|42072.7|42052.7|42034.6|42014.6|49
1652238600000|2022-05-11 03:10:00|42052.7|42032.7|42079.6|42059.6|42079.6|42059.6|42040.2|42020.2|92
1652238900000|2022-05-11 03:15:00|42077.8|42057.8|42087.1|42067.1|42087.1|42067.1|42070.3|42050.3|26
1652239200000|2022-05-11 03:20:00|42089.6|42069.6|42077.8|42057.8|42097.8|42077.8|42070.9|42050.9|28
1652239500000|2022-05-11 03:25:00|42079.6|42059.6|42052.8|42032.8|42082.8|42062.8|42047.8|42027.8|43
1652239800000|2022-05-11 03:30:00|42050.3|42030.3|42090.9|42070.9|42092.8|42072.8|42043.4|42023.4|51
1652240100000|2022-05-11 03:35:00|42088.4|42068.4|42050.3|42030.3|42090.3|42070.3|42040.3|42020.3|59
1652240400000|2022-05-11 03:40:00|42052.2|42032.2|42062.8|42042.8|42067.8|42047.8|42050.3|42030.3|19
1652240700000|2022-05-11 03:45:00|42063.4|42043.4|42090.3|42070.3|42092.8|42072.8|42062.8|42042.8|10
1652241000000|2022-05-11 03:50:00|42092.8|42072.8|42072.8|42052.8|42102.8|42082.8|42070.3|42050.3|19
1652241300000|2022-05-11 03:55:00|42070.3|42050.3|42070.9|42050.9|42102.8|42082.8|42057.8|42037.8|75
1652241600000|2022-05-11 04:00:00|42070.3|42050.3|42080.3|42060.3|42080.3|42060.3|42065.3|42045.3|23
1652241900000|2022-05-11 04:05:00|42083.4|42063.4|42100.3|42080.3|42110.3|42090.3|42083.4|42063.4|26
1652242200000|2022-05-11 04:10:00|42100.9|42080.9|42110.3|42090.3|42112.8|42092.8|42085.3|42065.3|43
1652242500000|2022-05-11 04:15:00|42112.8|42092.8|42117.8|42097.8|42123.4|42103.4|42105.3|42085.3|51
1652242800000|2022-05-11 04:20:00|42115.3|42095.3|42110.3|42090.3|42117.8|42097.8|42110.3|42090.3|15
1652243100000|2022-05-11 04:25:00|42108.4|42088.4|42092.8|42072.8|42108.4|42088.4|42087.8|42067.8|16
1652243400000|2022-05-11 04:30:00|42090.9|42070.9|42092.8|42072.8|42092.8|42072.8|42087.8|42067.8|13
1652243700000|2022-05-11 04:35:00|42090.3|42070.3|42097.8|42077.8|42105.3|42085.3|42085.3|42065.3|14
1652244000000|2022-05-11 04:40:00|42098.4|42078.4|42105.9|42085.9|42107.8|42087.8|42085.3|42065.3|17
1652244300000|2022-05-11 04:45:00|42104.1|42084.1|42104.7|42084.7|42109.7|42089.7|42097.8|42077.8|4
1652244600000|2022-05-11 04:50:00|42107.2|42087.2|42122.8|42102.8|42137.8|42117.8|42107.2|42087.2|21
1652244900000|2022-05-11 04:55:00|42123.4|42103.4|42136|42116|42138.5|42118.5|42123.4|42103.4|22
1652245200000|2022-05-11 05:00:00|42137.8|42117.8|42152.8|42132.8|42156|42136|42125.3|42105.3|34
1652245500000|2022-05-11 05:05:00|42151|42131|42122.8|42102.8|42165.3|42145.3|42122.8|42102.8|23
1652245800000|2022-05-11 05:10:00|42120.3|42100.3|42132.8|42112.8|42137.8|42117.8|42107.8|42087.8|20
1652246100000|2022-05-11 05:15:00|42132.9|42112.9|42137.9|42117.9|42159.7|42139.7|42130.4|42110.4|27
1652246400000|2022-05-11 05:20:00|42138.5|42118.5|42182.9|42162.9|42195.4|42175.4|42138.5|42118.5|76
1652246700000|2022-05-11 05:25:00|42187.2|42167.2|42263.5|42243.5|42267.9|42247.9|42187.2|42167.2|175
1652247000000|2022-05-11 05:30:00|42253.5|42233.5|42227.9|42207.9|42270.4|42250.4|42222.9|42202.9|231
1652247300000|2022-05-11 05:35:00|42225.4|42205.4|42207.9|42187.9|42227.9|42207.9|42178.5|42158.5|68
1652247600000|2022-05-11 05:40:00|42212.9|42192.9|42161|42141|42222.9|42202.9|42157.9|42137.9|64
1652247900000|2022-05-11 05:45:00|42162.9|42142.9|42162.9|42142.9|42178.5|42158.5|42137.9|42117.9|67
1652248200000|2022-05-11 05:50:00|42161|42141|42111|42091|42165.4|42145.4|42110.4|42090.4|45
1652248500000|2022-05-11 05:55:00|42110.4|42090.4|42100.4|42080.4|42122.9|42102.9|42087.9|42067.9|63
1652248800000|2022-05-11 06:00:00|42102.9|42082.9|42092.9|42072.9|42107.9|42087.9|42075.4|42055.4|120
1652249100000|2022-05-11 06:05:00|42094.8|42074.8|42091|42071|42110.4|42090.4|42077.9|42057.9|113
1652249400000|2022-05-11 06:10:00|42090.4|42070.4|42114.8|42094.8|42127.9|42107.9|42081|42061|72
1652249700000|2022-05-11 06:15:00|42112.9|42092.9|42187.9|42167.9|42187.9|42167.9|42112.9|42092.9|85
1652250000000|2022-05-11 06:20:00|42190.4|42170.4|42199.8|42179.8|42204.8|42184.8|42147.9|42127.9|214
1652250300000|2022-05-11 06:25:00|42202.9|42182.9|42177.9|42157.9|42212.9|42192.9|42175.4|42155.4|158
1652250600000|2022-05-11 06:30:00|42178.5|42158.5|42172.9|42152.9|42237.9|42217.9|42165.4|42145.4|107
1652250900000|2022-05-11 06:35:00|42171|42151|42107.9|42087.9|42171|42151|42105.4|42085.4|48
1652251200000|2022-05-11 06:40:00|42110.4|42090.4|42132.9|42112.9|42151|42131|42110.4|42090.4|86
1652251500000|2022-05-11 06:45:00|42131|42111|42122.9|42102.9|42138.5|42118.5|42107.9|42087.9|59
1652251800000|2022-05-11 06:50:00|42129.8|42109.8|42089.8|42069.8|42130.4|42110.4|42076|42056|66
1652252100000|2022-05-11 06:55:00|42092.9|42072.9|42105.4|42085.4|42105.4|42085.4|42076.1|42056.1|68
1652252400000|2022-05-11 07:00:00|42107.3|42087.3|42102.9|42082.9|42137.9|42117.9|42081.1|42061.1|135
1652252700000|2022-05-11 07:05:00|42101.1|42081.1|42129.8|42109.8|42129.8|42109.8|42076.1|42056.1|89
1652253000000|2022-05-11 07:10:00|42130.4|42110.4|42180.4|42160.4|42185.4|42165.4|42130.4|42110.4|101
1652253300000|2022-05-11 07:15:00|42177.9|42157.9|42149.2|42129.2|42180.4|42160.4|42100.5|42080.5|78
1652253600000|2022-05-11 07:20:00|42149.8|42129.8|42083|42063|42180.5|42160.5|42077.3|42057.3|74
1652253900000|2022-05-11 07:25:00|42083.6|42063.6|42058|42038|42086.1|42066.1|42011.1|41991.1|153
1652254200000|2022-05-11 07:30:00|42056.1|42036.1|42021.7|42001.7|42075.5|42055.5|42011.7|41991.7|108
1652254500000|2022-05-11 07:35:00|42024.2|42004.2|42043|42023|42067.3|42047.3|42006.7|41986.7|98
1652254800000|2022-05-11 07:40:00|42042.3|42022.3|42074.2|42054.2|42089.2|42069.2|42028|42008|67
1652255100000|2022-05-11 07:45:00|42074.9|42054.9|42064.9|42044.9|42082.4|42062.4|42042.4|42022.4|51
1652255400000|2022-05-11 07:50:00|42065.5|42045.5|42084.2|42064.2|42096.7|42076.7|42059.9|42039.9|40
1652255700000|2022-05-11 07:55:00|42084.9|42064.9|42006.7|41986.7|42087.4|42067.4|41993|41973|99
1652256000000|2022-05-11 08:00:00|42004.9|41984.9|42001.1|41981.1|42029.2|42009.2|41957.4|41937.4|178
1652256300000|2022-05-11 08:05:00|42000.5|41980.5|42054.3|42034.3|42059.9|42039.9|41982.4|41962.4|145
1652256600000|2022-05-11 08:10:00|42056.8|42036.8|42176.1|42156.1|42201.1|42181.1|42056.8|42036.8|212
1652256900000|2022-05-11 08:15:00|42174.3|42154.3|42139.3|42119.3|42196.8|42176.8|42139.3|42119.3|72
1652257200000|2022-05-11 08:20:00|42137.4|42117.4|42191.8|42171.8|42194.3|42174.3|42129.3|42109.3|101
1652257500000|2022-05-11 08:25:00|42194.3|42174.3|42124.3|42104.3|42194.3|42174.3|42116.8|42096.8|63
1652257800000|2022-05-11 08:30:00|42122.4|42102.4|42084.9|42064.9|42124.3|42104.3|42079.3|42059.3|64
1652258100000|2022-05-11 08:35:00|42079.9|42059.9|42119.3|42099.3|42126.8|42106.8|42079.9|42059.9|25
1652258400000|2022-05-11 08:40:00|42121.2|42101.2|42146.8|42126.8|42169.9|42149.9|42119.3|42099.3|83
1652258700000|2022-05-11 08:45:00|42141.8|42121.8|42179.3|42159.3|42186.2|42166.2|42117.4|42097.4|72
1652259000000|2022-05-11 08:50:00|42179.9|42159.9|42251.8|42231.8|42281.2|42261.2|42146.8|42126.8|497
1652259300000|2022-05-11 08:55:00|42254.3|42234.3|42329.3|42309.3|42361.2|42341.2|42246.2|42226.2|180
1652259600000|2022-05-11 09:00:00|42331.2|42311.2|42299.9|42279.9|42366.8|42346.8|42299.9|42279.9|136
1652259900000|2022-05-11 09:05:00|42301.2|42281.2|42343.1|42323.1|42343.1|42323.1|42300.5|42280.5|77
1652260200000|2022-05-11 09:10:00|42342.4|42322.4|42345.6|42325.6|42373.1|42353.1|42340.6|42320.6|170
1652260500000|2022-05-11 09:15:00|42346.2|42326.2|42295.6|42275.6|42375.6|42355.6|42295.6|42275.6|122
1652260800000|2022-05-11 09:20:00|42300.6|42280.6|42260.6|42240.6|42319.9|42299.9|42243.7|42223.7|127
1652261100000|2022-05-11 09:25:00|42253.7|42233.7|42263.1|42243.1|42264.9|42244.9|42248.1|42228.1|70
1652261400000|2022-05-11 09:30:00|42270.6|42250.6|42248.7|42228.7|42288.7|42268.7|42240.6|42220.6|68
1652261700000|2022-05-11 09:35:00|42248.1|42228.1|42285.6|42265.6|42290.6|42270.6|42248.1|42228.1|73
1652262000000|2022-05-11 09:40:00|42287.5|42267.5|42270.6|42250.6|42288.1|42268.1|42263.7|42243.7|34
1652262300000|2022-05-11 09:45:00|42273.1|42253.1|42300.6|42280.6|42303.1|42283.1|42260|42240|44
1652262600000|2022-05-11 09:50:00|42302.5|42282.5|42296.2|42276.2|42303.1|42283.1|42296.2|42276.2|67
1652262900000|2022-05-11 09:55:00|42298.1|42278.1|42300.6|42280.6|42320.6|42300.6|42296.2|42276.2|32
1652263200000|2022-05-11 10:00:00|42298.7|42278.7|42291.2|42271.2|42303.7|42283.7|42282.5|42262.5|102
1652263500000|2022-05-11 10:05:00|42293.1|42273.1|42330.6|42310.6|42338.1|42318.1|42293.1|42273.1|170
1652263800000|2022-05-11 10:10:00|42332.5|42312.5|42380.6|42360.6|42385.6|42365.6|42332.5|42312.5|101
1652264100000|2022-05-11 10:15:00|42382.5|42362.5|42376.2|42356.2|42400.6|42380.6|42368.1|42348.1|72
1652264400000|2022-05-11 10:20:00|42375.6|42355.6|42328.1|42308.1|42379.3|42359.3|42326.2|42306.2|116
1652264700000|2022-05-11 10:25:00|42326.2|42306.2|42358.7|42338.7|42358.7|42338.7|42318.1|42298.1|92
1652265000000|2022-05-11 10:30:00|42360.6|42340.6|42320|42300|42385.6|42365.6|42316.2|42296.2|155
1652265300000|2022-05-11 10:35:00|42320.6|42300.6|42320.6|42300.6|42340.6|42320.6|42313.1|42293.1|50
1652265600000|2022-05-11 10:40:00|42324.4|42304.4|42352.5|42332.5|42352.5|42332.5|42324.4|42304.4|37
1652265900000|2022-05-11 10:45:00|42350.6|42330.6|42348.1|42328.1|42372.5|42352.5|42347.5|42327.5|55
1652266200000|2022-05-11 10:50:00|42352.5|42332.5|42355|42335|42365|42345|42343.1|42323.1|29
1652266500000|2022-05-11 10:55:00|42356.9|42336.9|42340|42320|42379.4|42359.4|42340|42320|36
1652266800000|2022-05-11 11:00:00|42341.9|42321.9|42375.6|42355.6|42375.6|42355.6|42340|42320|66
1652267100000|2022-05-11 11:05:00|42378.1|42358.1|42355.6|42335.6|42408.1|42388.1|42355.6|42335.6|65
1652267400000|2022-05-11 11:10:00|42355|42335|42370.6|42350.6|42370.6|42350.6|42335.6|42315.6|67
1652267700000|2022-05-11 11:15:00|42372.5|42352.5|42357.5|42337.5|42373.1|42353.1|42338.1|42318.1|80
1652268000000|2022-05-11 11:20:00|42358.1|42338.1|42372.5|42352.5|42413.8|42393.8|42358.1|42338.1|163
1652268300000|2022-05-11 11:25:00|42370.6|42350.6|42363.8|42343.8|42375|42355|42350|42330|64
1652268600000|2022-05-11 11:30:00|42365|42345|42358.2|42338.2|42415.7|42395.7|42345|42325|156
1652268900000|2022-05-11 11:35:00|42356.3|42336.3|42385.7|42365.7|42418.2|42398.2|42343.2|42323.2|169
1652269200000|2022-05-11 11:40:00|42387.5|42367.5|42380.7|42360.7|42433.2|42413.2|42380.7|42360.7|154
1652269500000|2022-05-11 11:45:00|42379.4|42359.4|42356.9|42336.9|42389.4|42369.4|42346.9|42326.9|140
1652269800000|2022-05-11 11:50:00|42360.7|42340.7|42346.9|42326.9|42396.3|42376.3|42345|42325|145
1652270100000|2022-05-11 11:55:00|42344.4|42324.4|42301.9|42281.9|42344.4|42324.4|42293.2|42273.2|157
1652270400000|2022-05-11 12:00:00|42300.1|42280.1|42324.4|42304.4|42336.3|42316.3|42281.9|42261.9|195
1652270700000|2022-05-11 12:05:00|42321.9|42301.9|42286.9|42266.9|42321.9|42301.9|42259.4|42239.4|225
1652271000000|2022-05-11 12:10:00|42284.4|42264.4|42196.9|42176.9|42284.4|42264.4|42196.9|42176.9|329
1652271300000|2022-05-11 12:15:00|42195.1|42175.1|42236.3|42216.3|42236.9|42216.9|42158.2|42138.2|336
1652271600000|2022-05-11 12:20:00|42236.9|42216.9|42218.2|42198.2|42246.3|42226.3|42199.4|42179.4|220
1652271900000|2022-05-11 12:25:00|42216.3|42196.3|42254.4|42234.4|42291.9|42271.9|42191.9|42171.9|236
1652272200000|2022-05-11 12:30:00|42247.6|42227.6|41942|41922|42247.6|42227.6|41897|41877|1239
1652272500000|2022-05-11 12:35:00|41939.5|41919.5|41785.1|41765.1|42006.3|41986.3|41742.6|41722.6|1127
1652272800000|2022-05-11 12:40:00|41782.6|41762.6|41832.6|41812.6|41872.6|41852.6|41743.2|41723.2|600
1652273100000|2022-05-11 12:45:00|41833.2|41813.2|41863.2|41843.2|41913.2|41893.2|41823.8|41803.8|425
1652273400000|2022-05-11 12:50:00|41863.8|41843.8|41858.2|41838.2|41888.2|41868.2|41829.5|41809.5|363
1652273700000|2022-05-11 12:55:00|41860.1|41840.1|41937|41917|41948.9|41928.9|41848.9|41828.9|438
1652274000000|2022-05-11 13:00:00|41935.1|41915.1|41930.7|41910.7|41962|41942|41787|41767|699
1652274300000|2022-05-11 13:05:00|41928.2|41908.2|42010.7|41990.7|42010.7|41990.7|41870.7|41850.7|558
1652274600000|2022-05-11 13:10:00|42008.9|41988.9|42136.4|42116.4|42166.4|42146.4|42008.9|41988.9|773
1652274900000|2022-05-11 13:15:00|42137|42117|42172|42152|42197|42177|42045.7|42025.7|507
1652275200000|2022-05-11 13:20:00|42177|42157|42287|42267|42302.6|42282.6|42142.6|42122.6|478
1652275500000|2022-05-11 13:25:00|42282.6|42262.6|42248.9|42228.9|42291.4|42271.4|42202|42182|328
1652275800000|2022-05-11 13:30:00|42247|42227|42256.4|42236.4|42383.9|42363.9|42224.5|42204.5|763
1652276100000|2022-05-11 13:35:00|42257|42237|42337|42317|42362|42342|42237|42217|500
1652276400000|2022-05-11 13:40:00|42336.4|42316.4|42500.1|42480.1|42516.4|42496.4|42307|42287|1052
1652276700000|2022-05-11 13:45:00|42499.5|42479.5|42482|42462|42504.5|42484.5|42397|42377|707
1652277000000|2022-05-11 13:50:00|42487|42467|42462.6|42442.6|42517.6|42497.6|42444.5|42424.5|515
1652277300000|2022-05-11 13:55:00|42462|42442|42447|42427|42472|42452|42382|42362|549
1652277600000|2022-05-11 14:00:00|42446.4|42426.4|42479.5|42459.5|42487|42467|42375.1|42355.1|473
1652277900000|2022-05-11 14:05:00|42478.9|42458.9|42412.7|42392.7|42489.5|42469.5|42402|42382|494
1652278200000|2022-05-11 14:10:00|42415.2|42395.2|42393.9|42373.9|42445.8|42425.8|42361.4|42341.4|480
1652278500000|2022-05-11 14:15:00|42392|42372|42390.8|42370.8|42395.1|42375.1|42318.3|42298.3|332
1652278800000|2022-05-11 14:20:00|42393.3|42373.3|42376.4|42356.4|42435.8|42415.8|42366.4|42346.4|318
1652279100000|2022-05-11 14:25:00|42378.3|42358.3|42330.8|42310.8|42425.8|42405.8|42330.8|42310.8|240
1652279400000|2022-05-11 14:30:00|42327|42307|42309.5|42289.5|42357.6|42337.6|42292|42272|384
1652279700000|2022-05-11 14:35:00|42311.4|42291.4|42377.7|42357.7|42402|42382|42257|42237|368
1652280000000|2022-05-11 14:40:00|42374.5|42354.5|42348.3|42328.3|42386.4|42366.4|42317.7|42297.7|210
1652280300000|2022-05-11 14:45:00|42348.9|42328.9|42363.9|42343.9|42397.7|42377.7|42327.7|42307.7|218
1652280600000|2022-05-11 14:50:00|42358.9|42338.9|42323.9|42303.9|42359.5|42339.5|42279.5|42259.5|233
1652280900000|2022-05-11 14:55:00|42322|42302|42294.5|42274.5|42322|42302|42249.5|42229.5|184
1652281200000|2022-05-11 15:00:00|42295.2|42275.2|42262|42242|42314.5|42294.5|42254.5|42234.5|306
1652281500000|2022-05-11 15:05:00|42264.5|42244.5|42212|42192|42284.5|42264.5|42192.7|42172.7|269
1652281800000|2022-05-11 15:10:00|42213.9|42193.9|42277|42257|42292|42272|42209.5|42189.5|293
1652282100000|2022-05-11 15:15:00|42278.9|42258.9|42158.3|42138.3|42278.9|42258.9|42134.5|42114.5|332
1652282400000|2022-05-11 15:20:00|42156.4|42136.4|42193.9|42173.9|42203.9|42183.9|42149.5|42129.5|239
1652282700000|2022-05-11 15:25:00|42191.4|42171.4|42183.9|42163.9|42199.6|42179.6|42143.3|42123.3|320
1652283000000|2022-05-11 15:30:00|42182.1|42162.1|42229.6|42209.6|42268.3|42248.3|42174.6|42154.6|210
1652283300000|2022-05-11 15:35:00|42231.4|42211.4|42269.6|42249.6|42285.2|42265.2|42219.6|42199.6|208
1652283600000|2022-05-11 15:40:00|42267.7|42247.7|42241.4|42221.4|42284.6|42264.6|42232.1|42212.1|98
1652283900000|2022-05-11 15:45:00|42243.3|42223.3|42292.7|42272.7|42302.1|42282.1|42243.3|42223.3|361
1652284200000|2022-05-11 15:50:00|42290.8|42270.8|42204|42184|42293.3|42273.3|42204|42184|197
1652284500000|2022-05-11 15:55:00|42201.5|42181.5|42222.7|42202.7|42222.7|42202.7|42171.5|42151.5|155
1652284800000|2022-05-11 16:00:00|42220.8|42200.8|42232.7|42212.7|42243.3|42223.3|42201.5|42181.5|145
1652285100000|2022-05-11 16:05:00|42233.3|42213.3|42223.3|42203.3|42277.7|42257.7|42222.7|42202.7|274
1652285400000|2022-05-11 16:10:00|42220.8|42200.8|42172.7|42152.7|42220.8|42200.8|42116.5|42096.5|370
1652285700000|2022-05-11 16:15:00|42170.9|42150.9|42145.9|42125.9|42205.2|42185.2|42140.9|42120.9|134
1652286000000|2022-05-11 16:20:00|42145.2|42125.2|42235.2|42215.2|42247.1|42227.1|42133.4|42113.4|277
1652286300000|2022-05-11 16:25:00|42237.1|42217.1|42121.5|42101.5|42239.6|42219.6|42087.1|42067.1|352
1652286600000|2022-05-11 16:30:00|42119.6|42099.6|42099|42079|42144.6|42124.6|42075.2|42055.2|297
1652286900000|2022-05-11 16:35:00|42098.3|42078.3|42116.5|42096.5|42154|42134|42094.6|42074.6|257
1652287200000|2022-05-11 16:40:00|42114.6|42094.6|42108.3|42088.3|42165.2|42145.2|42085.8|42065.8|255
1652287500000|2022-05-11 16:45:00|42110.2|42090.2|42153.3|42133.3|42167.7|42147.7|42101.5|42081.5|255
1652287800000|2022-05-11 16:50:00|42155.8|42135.8|42099|42079|42155.8|42135.8|42094|42074|335
1652288100000|2022-05-11 16:55:00|42092.7|42072.7|42117|42097|42128.3|42108.3|42064.6|42044.6|1385
1652288400000|2022-05-11 17:00:00|42111.4|42091.4|42137|42117|42150.8|42130.8|42085.8|42065.8|214
1652288700000|2022-05-11 17:05:00|42139.5|42119.5|42078.3|42058.3|42139.5|42119.5|42062.7|42042.7|231
1652289000000|2022-05-11 17:10:00|42078.9|42058.9|42078.3|42058.3|42108.3|42088.3|42068.3|42048.3|188
1652289300000|2022-05-11 17:15:00|42076.4|42056.4|42122.6|42102.6|42130.1|42110.1|42073.9|42053.9|163
1652289600000|2022-05-11 17:20:00|42118.9|42098.9|42090.8|42070.8|42122.6|42102.6|42046.4|42026.4|136
1652289900000|2022-05-11 17:25:00|42090.1|42070.1|42068.3|42048.3|42092|42072|42056.4|42036.4|94
1652290200000|2022-05-11 17:30:00|42066.4|42046.4|42002.6|41982.6|42068.3|42048.3|41992.6|41972.6|235
1652290500000|2022-05-11 17:35:00|42000.8|41980.8|41970.8|41950.8|42005.1|41985.1|41965.8|41945.8|91
1652290800000|2022-05-11 17:40:00|41973.3|41953.3|41924.6|41904.6|41973.9|41953.9|41924.6|41904.6|243
1652291100000|2022-05-11 17:45:00|41920.2|41900.2|41954.6|41934.6|41955.2|41935.2|41892.1|41872.1|144
1652291400000|2022-05-11 17:50:00|41951.4|41931.4|41983.9|41963.9|41999.6|41979.6|41951.4|41931.4|97
1652291700000|2022-05-11 17:55:00|41985.8|41965.8|41983.9|41963.9|41999.6|41979.6|41956.4|41936.4|66
1652292000000|2022-05-11 18:00:00|41988.9|41968.9|42119.6|42099.6|42124.6|42104.6|41988.9|41968.9|233
1652292300000|2022-05-11 18:05:00|42121.4|42101.4|42092.1|42072.1|42128.9|42108.9|42064.6|42044.6|155
1652292600000|2022-05-11 18:10:00|42087.1|42067.1|42154.6|42134.6|42154.6|42134.6|42072.7|42052.7|87
1652292900000|2022-05-11 18:15:00|42156.4|42136.4|42185.8|42165.8|42188.3|42168.3|42154.6|42134.6|226
1652293200000|2022-05-11 18:20:00|42183.9|42163.9|42256.4|42236.4|42256.4|42236.4|42152.1|42132.1|152
1652293500000|2022-05-11 18:25:00|42254.6|42234.6|42212.7|42192.7|42279.6|42259.6|42209.6|42189.6|135
1652293800000|2022-05-11 18:30:00|42214.6|42194.6|42257.1|42237.1|42257.1|42237.1|42197.1|42177.1|15
1652294100000|2022-05-11 18:35:00|42252.1|42232.1|42227.1|42207.1|42277.1|42257.1|42209.6|42189.6|77
1652294400000|2022-05-11 18:40:00|42225.2|42205.2|42242.1|42222.1|42242.1|42222.1|42212.1|42192.1|53
1652294700000|2022-05-11 18:45:00|42237.7|42217.7|42227.1|42207.1|42263.9|42243.9|42212.1|42192.1|79
1652295000000|2022-05-11 18:50:00|42228.9|42208.9|42194.6|42174.6|42232.1|42212.1|42186.4|42166.4|37
1652295300000|2022-05-11 18:55:00|42192.1|42172.1|42207.1|42187.1|42211.4|42191.4|42187.7|42167.7|60
1652295600000|2022-05-11 19:00:00|42202.1|42182.1|42169.6|42149.6|42214.6|42194.6|42169.6|42149.6|48
1652295900000|2022-05-11 19:05:00|42167.7|42147.7|42129.6|42109.6|42167.7|42147.7|42102.1|42082.1|92
1652296200000|2022-05-11 19:10:00|42127.1|42107.1|42113.9|42093.9|42134.6|42114.6|42102.1|42082.1|47
1652296500000|2022-05-11 19:15:00|42109.6|42089.6|42137.1|42117.1|42152.1|42132.1|42074.6|42054.6|121
1652296800000|2022-05-11 19:20:00|42136.5|42116.5|42117.1|42097.1|42136.5|42116.5|42109.6|42089.6|31
1652297100000|2022-05-11 19:25:00|42117.7|42097.7|42134.6|42114.6|42157.7|42137.7|42117.1|42097.1|33
1652297400000|2022-05-11 19:30:00|42137.1|42117.1|42132.1|42112.1|42159.6|42139.6|42125.2|42105.2|79
1652297700000|2022-05-11 19:35:00|42134.6|42114.6|42122.1|42102.1|42137.1|42117.1|42109.6|42089.6|68
1652298000000|2022-05-11 19:40:00|42124|42104|42124.6|42104.6|42129.6|42109.6|42122.1|42102.1|35
1652298300000|2022-05-11 19:45:00|42122.7|42102.7|42083.4|42063.4|42124.6|42104.6|42083.4|42063.4|107
1652298600000|2022-05-11 19:50:00|42084.6|42064.6|42054.6|42034.6|42084.6|42064.6|42006.5|41986.5|128
1652298900000|2022-05-11 19:55:00|42057.1|42037.1|42054|42034|42057.1|42037.1|42022.1|42002.1|37
1652299200000|2022-05-11 20:00:00|42052.1|42032.1|42017.1|41997.1|42052.1|42032.1|42000.9|41980.9|54
1652299500000|2022-05-11 20:05:00|42017.7|41997.7|42067.1|42047.1|42071.5|42051.5|42017.1|41997.1|51
1652299800000|2022-05-11 20:10:00|42072.1|42052.1|42084.6|42064.6|42107.1|42087.1|42072.1|42052.1|52
1652300100000|2022-05-11 20:15:00|42079.6|42059.6|42075.8|42055.8|42084.6|42064.6|42075.8|42055.8|8
1652300400000|2022-05-11 20:20:00|42078.3|42058.3|42093.3|42073.3|42093.3|42073.3|42078.3|42058.3|9
1652300700000|2022-05-11 20:25:00|42095.2|42075.2|42094|42074|42108.3|42088.3|42094|42074|24
1652301000000|2022-05-11 20:30:00|42096.5|42076.5|42105.8|42085.8|42108.3|42088.3|42091.5|42071.5|6
1652301300000|2022-05-11 20:35:00|42107.7|42087.7|42115.8|42095.8|42115.8|42095.8|42103.3|42083.3|15
1652301600000|2022-05-11 20:40:00|42125.8|42105.8|42140.2|42120.2|42140.2|42120.2|42125.8|42105.8|21
1652301900000|2022-05-11 20:45:00|42143.3|42123.3|42206.4|42186.4|42206.4|42186.4|42143.3|42123.3|83
1652302200000|2022-05-11 20:50:00|42207.7|42187.7|42155.8|42135.8|42223.3|42203.3|42155.8|42135.8|53
1652302500000|2022-05-11 20:55:00|42156.5|42136.5|42168.3|42148.3|42168.3|42148.3|42155.8|42135.8|31
1652306400000|2022-05-11 22:00:00|42078.2|42058.2|42117.2|42097.2|42169|42149|42078.2|42058.2|18
1652306700000|2022-05-11 22:05:00|42110.9|42090.9|42130.3|42110.3|42163.4|42143.4|42110.9|42090.9|19
1652307000000|2022-05-11 22:10:00|42129.7|42109.7|42109|42089|42129.7|42109.7|42109|42089|7
1652307300000|2022-05-11 22:15:00|42108.4|42088.4|42129|42109|42131.5|42111.5|42108.4|42088.4|11
1652307600000|2022-05-11 22:20:00|42127.2|42107.2|42119|42099|42127.2|42107.2|42119|42099|4
1652307900000|2022-05-11 22:25:00|42116.5|42096.5|42122.2|42102.2|42122.2|42102.2|42116.5|42096.5|1
1652308200000|2022-05-11 22:30:00|42121.5|42101.5|42119|42099|42121.5|42101.5|42119|42099|5
1652308500000|2022-05-11 22:35:00|42120.9|42100.9|42141.5|42121.5|42141.5|42121.5|42119|42099|8
1652308800000|2022-05-11 22:40:00|42139.7|42119.7|42114|42094|42139.7|42119.7|42113.4|42093.4|15
1652309100000|2022-05-11 22:45:00|42106.5|42086.5|42094|42074|42109|42089|42094|42074|4
1652309400000|2022-05-11 22:50:00|42091.5|42071.5|42129|42109|42129|42109|42079|42059|26
1652309700000|2022-05-11 22:55:00|42146.5|42126.5|42144|42124|42154|42134|42144|42124|28
1652310000000|2022-05-11 23:00:00|42144.7|42124.7|42146.5|42126.5|42159|42139|42144|42124|16
1652310300000|2022-05-11 23:05:00|42149|42129|42141.5|42121.5|42160.9|42140.9|42141.5|42121.5|11
1652310600000|2022-05-11 23:10:00|42139.7|42119.7|42119|42099|42144|42124|42111.5|42091.5|19
1652310900000|2022-05-11 23:15:00|42119.7|42099.7|42124.7|42104.7|42124.7|42104.7|42119.7|42099.7|6
1652311200000|2022-05-11 23:20:00|42124|42104|42087.2|42067.2|42126.5|42106.5|42087.2|42067.2|22
1652311500000|2022-05-11 23:25:00|42081.5|42061.5|42082.2|42062.2|42088.4|42068.4|42079.7|42059.7|11
1652311800000|2022-05-11 23:30:00|42081.5|42061.5|42112.1|42092.1|42112.1|42092.1|42078.4|42058.4|8
1652312100000|2022-05-11 23:35:00|42113.4|42093.4|42114.7|42094.7|42114.7|42094.7|42110.9|42090.9|3
1652312400000|2022-05-11 23:40:00|42116.6|42096.6|42120.3|42100.3|42120.3|42100.3|42115.9|42095.9|3
1652312700000|2022-05-11 23:45:00|42119.1|42099.1|42137.8|42117.8|42140.9|42120.9|42116.6|42096.6|15
1652313000000|2022-05-11 23:50:00|42137.1|42117.1|42089.1|42069.1|42137.1|42117.1|42089.1|42069.1|17
1652313300000|2022-05-11 23:55:00|42086.6|42066.6|42089.1|42069.1|42109.1|42089.1|42081.6|42061.6|20
1652313600000|2022-05-12 00:00:00|42090.9|42070.9|42047.9|42027.9|42100.4|42080.4|42045.4|42025.4|33
1652313900000|2022-05-12 00:05:00|42047.2|42027.2|42083.4|42063.4|42106.6|42086.6|42041.6|42021.6|14
1652314200000|2022-05-12 00:10:00|42084.1|42064.1|42069.1|42049.1|42084.1|42064.1|42041.6|42021.6|27
1652314500000|2022-05-12 00:15:00|42066.6|42046.6|42009.1|41989.1|42066.6|42046.6|42001.6|41981.6|53
1652314800000|2022-05-12 00:20:00|42007.2|41987.2|42029.1|42009.1|42032.9|42012.9|41979.1|41959.1|42
1652315100000|2022-05-12 00:25:00|42026.6|42006.6|42106.6|42086.6|42114.1|42094.1|42013.4|41993.4|56
1652315400000|2022-05-12 00:30:00|42099.7|42079.7|42044.7|42024.7|42099.7|42079.7|42026.6|42006.6|27
1652315700000|2022-05-12 00:35:00|42046.6|42026.6|42131.6|42111.6|42131.6|42111.6|42046.6|42026.6|42
1652316000000|2022-05-12 00:40:00|42133.4|42113.4|42206.6|42186.6|42210.3|42190.3|42133.4|42113.4|67
1652316300000|2022-05-12 00:45:00|42204.1|42184.1|42211.6|42191.6|42211.6|42191.6|42177.2|42157.2|24
1652316600000|2022-05-12 00:50:00|42214.1|42194.1|42202.2|42182.2|42248.4|42228.4|42200.4|42180.4|75
1652316900000|2022-05-12 00:55:00|42200.4|42180.4|42211.6|42191.6|42214.1|42194.1|42179.1|42159.1|30
1652317200000|2022-05-12 01:00:00|42213.4|42193.4|42122.2|42102.2|42214.1|42194.1|42101.6|42081.6|245
1652317500000|2022-05-12 01:05:00|42125.9|42105.9|42049.1|42029.1|42125.9|42105.9|42042.2|42022.2|73
1652317800000|2022-05-12 01:10:00|42051.6|42031.6|42050.4|42030.4|42084.1|42064.1|42049.7|42029.7|35
1652318100000|2022-05-12 01:15:00|42049.1|42029.1|42076.6|42056.6|42111.6|42091.6|42041.6|42021.6|67
1652318400000|2022-05-12 01:20:00|42077.2|42057.2|42066.6|42046.6|42089.1|42069.1|42066.6|42046.6|18
1652318700000|2022-05-12 01:25:00|42064.1|42044.1|42049.1|42029.1|42083.4|42063.4|42044.1|42024.1|42
1652319000000|2022-05-12 01:30:00|42047.2|42027.2|42061.6|42041.6|42084.1|42064.1|42046.6|42026.6|58
1652319300000|2022-05-12 01:35:00|42057.2|42037.2|42051.6|42031.6|42057.2|42037.2|42006.6|41986.6|89
1652319600000|2022-05-12 01:40:00|42049.1|42029.1|42111.6|42091.6|42111.6|42091.6|42033.5|42013.5|29
1652319900000|2022-05-12 01:45:00|42109.1|42089.1|42142.3|42122.3|42151|42131|42106.6|42086.6|33
1652320200000|2022-05-12 01:50:00|42141.6|42121.6|42144.1|42124.1|42180.3|42160.3|42136.6|42116.6|60
1652320500000|2022-05-12 01:55:00|42141.6|42121.6|42076.6|42056.6|42141.6|42121.6|42067.3|42047.3|42
1652320800000|2022-05-12 02:00:00|42078.5|42058.5|42097.3|42077.3|42097.9|42077.9|42059.1|42039.1|41
1652321100000|2022-05-12 02:05:00|42096.6|42076.6|42080.4|42060.4|42109.1|42089.1|42078.6|42058.6|32
1652321400000|2022-05-12 02:10:00|42084.8|42064.8|42094.1|42074.1|42114.8|42094.8|42083.5|42063.5|28
1652321700000|2022-05-12 02:15:00|42096.6|42076.6|42097.9|42077.9|42106.6|42086.6|42086.1|42066.1|20
1652322000000|2022-05-12 02:20:00|42097.3|42077.3|42104.1|42084.1|42104.8|42084.8|42091.6|42071.6|18
1652322300000|2022-05-12 02:25:00|42103.5|42083.5|42068.5|42048.5|42103.5|42083.5|42067.3|42047.3|16
1652322600000|2022-05-12 02:30:00|42069.1|42049.1|41953.5|41933.5|42086.6|42066.6|41953.5|41933.5|103
1652322900000|2022-05-12 02:35:00|41954.1|41934.1|41957.3|41937.3|41984.8|41964.8|41941.6|41921.6|68
1652323200000|2022-05-12 02:40:00|41950.4|41930.4|41919.8|41899.8|41952.3|41932.3|41917.3|41897.3|88
1652323500000|2022-05-12 02:45:00|41917.3|41897.3|41817.3|41797.3|41917.3|41897.3|41817.3|41797.3|168
1652323800000|2022-05-12 02:50:00|41809.1|41789.1|41829.8|41809.8|41832.3|41812.3|41796.6|41776.6|225
1652324100000|2022-05-12 02:55:00|41827.3|41807.3|41837.3|41817.3|41837.3|41817.3|41795.4|41775.4|97
1652324400000|2022-05-12 03:00:00|41839.1|41819.1|41804.1|41784.1|41867.9|41847.9|41801.6|41781.6|104
1652324700000|2022-05-12 03:05:00|41803.5|41783.5|41811.6|41791.6|41832.3|41812.3|41801|41781|45
1652325000000|2022-05-12 03:10:00|41812.3|41792.3|41832.8|41812.8|41839.8|41819.8|41808.5|41788.5|43
1652325300000|2022-05-12 03:15:00|41833.5|41813.5|41797.3|41777.3|41833.5|41813.5|41797.3|41777.3|31
1652325600000|2022-05-12 03:20:00|41794.8|41774.8|41809.8|41789.8|41814.8|41794.8|41769.1|41749.1|60
1652325900000|2022-05-12 03:25:00|41814.1|41794.1|41873.6|41853.6|41873.6|41853.6|41814.1|41794.1|33
1652326200000|2022-05-12 03:30:00|41875.4|41855.4|41855.5|41835.5|41877.9|41857.9|41842.3|41822.3|32
1652326500000|2022-05-12 03:35:00|41854.8|41834.8|41862.3|41842.3|41864.8|41844.8|41832.3|41812.3|25
1652326800000|2022-05-12 03:40:00|41860.5|41840.5|41837.3|41817.3|41860.5|41840.5|41834.8|41814.8|25
1652327100000|2022-05-12 03:45:00|41839.8|41819.8|41844.8|41824.8|41847.3|41827.3|41837.3|41817.3|13
1652327400000|2022-05-12 03:50:00|41843|41823|41821|41801|41843|41823|41814.2|41794.2|23
1652327700000|2022-05-12 03:55:00|41816.7|41796.7|41814.8|41794.8|41832.3|41812.3|41804.8|41784.8|19
1652328000000|2022-05-12 04:00:00|41821.7|41801.7|41822.3|41802.3|41828|41808|41815.5|41795.5|16
1652328300000|2022-05-12 04:05:00|41819.8|41799.8|41814.2|41794.2|41819.8|41799.8|41798|41778|30
1652328600000|2022-05-12 04:10:00|41814.8|41794.8|41807.3|41787.3|41818|41798|41804.8|41784.8|12
1652328900000|2022-05-12 04:15:00|41804.8|41784.8|41773|41753|41804.8|41784.8|41769.8|41749.8|42
1652329200000|2022-05-12 04:20:00|41772.3|41752.3|41706.1|41686.1|41772.3|41752.3|41701.1|41681.1|157
1652329500000|2022-05-12 04:25:00|41704.3|41684.3|41681.8|41661.8|41704.3|41684.3|41678.6|41658.6|127
1652329800000|2022-05-12 04:30:00|41679.3|41659.3|41639.9|41619.9|41680.5|41660.5|41621.2|41601.2|174
1652330100000|2022-05-12 04:35:00|41641.8|41621.8|41598.6|41578.6|41642.4|41622.4|41585.6|41565.6|150
1652330400000|2022-05-12 04:40:00|41599.9|41579.9|41542.4|41522.4|41617.4|41597.4|41542.4|41522.4|131
1652330700000|2022-05-12 04:45:00|41539.3|41519.3|41554.9|41534.9|41584.9|41564.9|41511.8|41491.8|262
1652331000000|2022-05-12 04:50:00|41552.4|41532.4|41583.1|41563.1|41610|41590|41552.4|41532.4|124
1652331300000|2022-05-12 04:55:00|41580.6|41560.6|41547.5|41527.5|41580.6|41560.6|41528.1|41508.1|99
1652331600000|2022-05-12 05:00:00|41550|41530|41543.1|41523.1|41595.6|41575.6|41543.1|41523.1|121
1652331900000|2022-05-12 05:05:00|41542.5|41522.5|41517.5|41497.5|41553.6|41533.6|41512.5|41492.5|89
1652332200000|2022-05-12 05:10:00|41515|41495|41448.8|41428.8|41515|41495|41448.1|41428.1|279
1652332500000|2022-05-12 05:15:00|41451.3|41431.3|41471.3|41451.3|41485.6|41465.6|41443.1|41423.1|207
1652332800000|2022-05-12 05:20:00|41469.4|41449.4|41425.1|41405.1|41484.4|41464.4|41425.1|41405.1|220
1652333100000|2022-05-12 05:25:00|41426.9|41406.9|41431.3|41411.3|41453.8|41433.8|41403.8|41383.8|214
1652333400000|2022-05-12 05:30:00|41427.6|41407.6|41413.1|41393.1|41446.3|41426.3|41363.8|41343.8|514
1652333700000|2022-05-12 05:35:00|41411.3|41391.3|41362.6|41342.6|41413.8|41393.8|41330.1|41310.1|244
1652334000000|2022-05-12 05:40:00|41360.1|41340.1|41383.8|41363.8|41390.6|41370.6|41345.8|41325.8|125
1652334300000|2022-05-12 05:45:00|41381.9|41361.9|41428.8|41408.8|41431.9|41411.9|41381.3|41361.3|276
1652334600000|2022-05-12 05:50:00|41426.3|41406.3|41346.3|41326.3|41428.8|41408.8|41330.6|41310.6|116
1652334900000|2022-05-12 05:55:00|41347|41327|41374.5|41354.5|41420|41400|41347|41327|154
1652335200000|2022-05-12 06:00:00|41373.8|41353.8|41449.5|41429.5|41455|41435|41373.8|41353.8|136
1652335500000|2022-05-12 06:05:00|41447.6|41427.6|41483.1|41463.1|41528.1|41508.1|41432|41412|145
1652335800000|2022-05-12 06:10:00|41485|41465|41445.7|41425.7|41485.6|41465.6|41438.8|41418.8|89
1652336100000|2022-05-12 06:15:00|41447.5|41427.5|41443.2|41423.2|41492.5|41472.5|41443.2|41423.2|100
1652336400000|2022-05-12 06:20:00|41445|41425|41486.3|41466.3|41489.5|41469.5|41403.2|41383.2|97
1652336700000|2022-05-12 06:25:00|41488.2|41468.2|41430|41410|41491.3|41471.3|41420|41400|75
1652337000000|2022-05-12 06:30:00|41431.8|41411.8|41454.3|41434.3|41455.5|41435.5|41426.8|41406.8|135
1652337300000|2022-05-12 06:35:00|41456.2|41436.2|41474.3|41454.3|41522.5|41502.5|41420|41400|125
1652337600000|2022-05-12 06:40:00|41476.8|41456.8|41431.9|41411.9|41487.5|41467.5|41428.2|41408.2|72
1652337900000|2022-05-12 06:45:00|41430|41410|41400|41380|41430|41410|41348.2|41328.2|154
1652338200000|2022-05-12 06:50:00|41402.5|41382.5|41396.9|41376.9|41425|41405|41385.7|41365.7|106
1652338500000|2022-05-12 06:55:00|41398.7|41378.7|41216.3|41196.3|41405|41385|41105.7|41085.7|436
1652338800000|2022-05-12 07:00:00|41214.5|41194.5|41035|41015|41214.5|41194.5|40981.3|40961.3|679
1652339100000|2022-05-12 07:05:00|41027.5|41007.5|41028.8|41008.8|41032|41012|40930.7|40910.7|412
1652339400000|2022-05-12 07:10:00|41031.3|41011.3|40996.3|40976.3|41046.3|41026.3|40948.2|40928.2|153
1652339700000|2022-05-12 07:15:00|40992|40972|40951.3|40931.3|41034.5|41014.5|40943.8|40923.8|159
1652340000000|2022-05-12 07:20:00|40953.8|40933.8|40770.2|40750.2|40971.3|40951.3|40742.7|40722.7|521
1652340300000|2022-05-12 07:25:00|40775.2|40755.2|40797.7|40777.7|40804.5|40784.5|40740.2|40720.2|387
1652340600000|2022-05-12 07:30:00|40802|40782|40847.7|40827.7|40887.7|40867.7|40800.2|40780.2|223
1652340900000|2022-05-12 07:35:00|40845.8|40825.8|40753.3|40733.3|40865.2|40845.2|40735.8|40715.8|394
1652341200000|2022-05-12 07:40:00|40756.5|40736.5|40739|40719|40761.5|40741.5|40686.5|40666.5|378
1652341500000|2022-05-12 07:45:00|40741.5|40721.5|40820.2|40800.2|40830.2|40810.2|40729|40709|238
1652341800000|2022-05-12 07:50:00|40822.7|40802.7|40810.8|40790.8|40827.7|40807.7|40779|40759|169
1652342100000|2022-05-12 07:55:00|40809|40789|40738.4|40718.4|40809|40789|40714|40694|178
1652342400000|2022-05-12 08:00:00|40744|40724|40596.5|40576.5|40779.7|40759.7|40580.3|40560.3|434
1652342700000|2022-05-12 08:05:00|40598.4|40578.4|40603.4|40583.4|40674|40654|40579|40559|288
1652343000000|2022-05-12 08:10:00|40605.2|40585.2|40599|40579|40630.2|40610.2|40572.2|40552.2|187
1652343300000|2022-05-12 08:15:00|40601.5|40581.5|40663.4|40643.4|40689|40669|40601.5|40581.5|211
1652343600000|2022-05-12 08:20:00|40665.2|40645.2|40618.4|40598.4|40666.5|40646.5|40599|40579|93
1652343900000|2022-05-12 08:25:00|40617.7|40597.7|40604|40584|40639|40619|40593.4|40573.4|130
1652344200000|2022-05-12 08:30:00|40601.5|40581.5|40531.5|40511.5|40609|40589|40516.5|40496.5|262
1652344500000|2022-05-12 08:35:00|40534|40514|40527.2|40507.2|40544.7|40524.7|40494|40474|168
1652344800000|2022-05-12 08:40:00|40524.7|40504.7|40581.5|40561.5|40586.5|40566.5|40517.2|40497.2|226
1652345100000|2022-05-12 08:45:00|40579.7|40559.7|40451.5|40431.5|40579.7|40559.7|40449|40429|194
1652345400000|2022-05-12 08:50:00|40452.2|40432.2|40497.7|40477.7|40510.2|40490.2|40431.5|40411.5|178
1652345700000|2022-05-12 08:55:00|40499.6|40479.6|40505.2|40485.2|40510.9|40490.9|40488.4|40468.4|122
1652346000000|2022-05-12 09:00:00|40504.6|40484.6|40427.2|40407.2|40508.9|40488.9|40427.2|40407.2|306
1652346300000|2022-05-12 09:05:00|40425.4|40405.4|40466.6|40446.6|40471.6|40451.6|40422.9|40402.9|231
1652346600000|2022-05-12 09:10:00|40464.7|40444.7|40539.1|40519.1|40550.9|40530.9|40399.1|40379.1|212
1652346900000|2022-05-12 09:15:00|40537.2|40517.2|40596.6|40576.6|40596.6|40576.6|40535.9|40515.9|230
1652347200000|2022-05-12 09:20:00|40595.9|40575.9|40551.6|40531.6|40608.4|40588.4|40537.2|40517.2|243
1652347500000|2022-05-12 09:25:00|40552.2|40532.2|40611.6|40591.6|40616.6|40596.6|40535.2|40515.2|185
1652347800000|2022-05-12 09:30:00|40608.4|40588.4|40526.6|40506.6|40608.4|40588.4|40506.6|40486.6|207
1652348100000|2022-05-12 09:35:00|40524.1|40504.1|40581.6|40561.6|40584.1|40564.1|40519.1|40499.1|101
1652348400000|2022-05-12 09:40:00|40583.4|40563.4|40610.9|40590.9|40610.9|40590.9|40552.9|40532.9|111
1652348700000|2022-05-12 09:45:00|40613.4|40593.4|40634.8|40614.8|40644.1|40624.1|40584.7|40564.7|109
1652349000000|2022-05-12 09:50:00|40632.9|40612.9|40639.8|40619.8|40639.8|40619.8|40582.9|40562.9|161
1652349300000|2022-05-12 09:55:00|40642.3|40622.3|40735.3|40715.3|40737.1|40717.1|40637.3|40617.3|295
1652349600000|2022-05-12 10:00:00|40737.1|40717.1|40801.6|40781.6|40816.6|40796.6|40725.3|40705.3|254
1652349900000|2022-05-12 10:05:00|40803.4|40783.4|40798.4|40778.4|40813.4|40793.4|40769.1|40749.1|154
1652350200000|2022-05-12 10:10:00|40800.3|40780.3|40734.8|40714.8|40813.4|40793.4|40734.8|40714.8|196
1652350500000|2022-05-12 10:15:00|40734.1|40714.1|40744.1|40724.1|40770.9|40750.9|40702.3|40682.3|290
1652350800000|2022-05-12 10:20:00|40741.6|40721.6|40756.6|40736.6|40761.6|40741.6|40719.1|40699.1|128
1652351100000|2022-05-12 10:25:00|40752.3|40732.3|40796.6|40776.6|40829.1|40809.1|40741.6|40721.6|133
1652351400000|2022-05-12 10:30:00|40799.1|40779.1|40729.1|40709.1|40809.1|40789.1|40728.5|40708.5|160
1652351700000|2022-05-12 10:35:00|40730.3|40710.3|40683.5|40663.5|40732.1|40712.1|40680.3|40660.3|222
1652352000000|2022-05-12 10:40:00|40682.8|40662.8|40720.3|40700.3|40737.8|40717.8|40636|40616|177
1652352300000|2022-05-12 10:45:00|40722.1|40702.1|40657.8|40637.8|40722.8|40702.8|40640.3|40620.3|115
1652352600000|2022-05-12 10:50:00|40656|40636|40700.3|40680.3|40711|40691|40656|40636|76
1652352900000|2022-05-12 10:55:00|40702.8|40682.8|40690.3|40670.3|40730.3|40710.3|40685.3|40665.3|108
1652353200000|2022-05-12 11:00:00|40687.8|40667.8|40722.8|40702.8|40735.3|40715.3|40687.8|40667.8|79
1652353500000|2022-05-12 11:05:00|40719.6|40699.6|40695.3|40675.3|40720.3|40700.3|40676|40656|79
1652353800000|2022-05-12 11:10:00|40694.6|40674.6|40719.7|40699.7|40725.8|40705.8|40670.3|40650.3|117
1652354100000|2022-05-12 11:15:00|40724.7|40704.7|40655.3|40635.3|40761|40741|40653.5|40633.5|111
1652354400000|2022-05-12 11:20:00|40656.7|40636.7|40727.8|40707.8|40770.3|40750.3|40656|40636|184
1652354700000|2022-05-12 11:25:00|40732.8|40712.8|40702.8|40682.8|40759.7|40739.7|40680.3|40660.3|99
1652355000000|2022-05-12 11:30:00|40704.7|40684.7|40675.3|40655.3|40705.3|40685.3|40612.8|40592.8|304
1652355300000|2022-05-12 11:35:00|40670.3|40650.3|40714.7|40694.7|40721|40701|40666|40646|303
1652355600000|2022-05-12 11:40:00|40712.8|40692.8|40635.3|40615.3|40735.3|40715.3|40627.8|40607.8|180
1652355900000|2022-05-12 11:45:00|40633.5|40613.5|40563.5|40543.5|40656|40636|40563.5|40543.5|242
1652356200000|2022-05-12 11:50:00|40570.3|40550.3|40554.7|40534.7|40584|40564|40520.3|40500.3|330
1652356500000|2022-05-12 11:55:00|40556.5|40536.5|40554.7|40534.7|40585.3|40565.3|40534.7|40514.7|179
1652356800000|2022-05-12 12:00:00|40552.2|40532.2|40599.7|40579.7|40617.7|40597.7|40534|40514|219
1652357100000|2022-05-12 12:05:00|40595.3|40575.3|40640.2|40620.2|40647|40627|40566.5|40546.5|330
1652357400000|2022-05-12 12:10:00|40647|40627|40657|40637|40680.2|40660.2|40570.2|40550.2|411
1652357700000|2022-05-12 12:15:00|40658.9|40638.9|40562.7|40542.7|40675.2|40655.2|40562.7|40542.7|228
1652358000000|2022-05-12 12:20:00|40560.9|40540.9|40529.5|40509.5|40560.9|40540.9|40490.9|40470.9|318
1652358300000|2022-05-12 12:25:00|40532|40512|40508.4|40488.4|40547.7|40527.7|40460.2|40440.2|365
1652358600000|2022-05-12 12:30:00|40509|40489|40560.4|40540.4|40616.5|40596.5|40507.2|40487.2|223
1652358900000|2022-05-12 12:35:00|40559|40539|40671.5|40651.5|40687|40667|40548.4|40528.4|281
1652359200000|2022-05-12 12:40:00|40676.5|40656.5|40702.7|40682.7|40715.2|40695.2|40675.9|40655.9|299
1652359500000|2022-05-12 12:45:00|40702|40682|40710.9|40690.9|40775.2|40755.2|40677.7|40657.7|370
1652359800000|2022-05-12 12:50:00|40709|40689|40699|40679|40742.7|40722.7|40695.9|40675.9|206
1652360100000|2022-05-12 12:55:00|40697.2|40677.2|40702|40682|40730.2|40710.2|40642.7|40622.7|327
1652360400000|2022-05-12 13:00:00|40700.2|40680.2|40792|40772|40855.2|40835.2|40698.4|40678.4|1122
1652360700000|2022-05-12 13:05:00|40787.7|40767.7|40645.9|40625.9|40794.5|40774.5|40620.2|40600.2|511
1652361000000|2022-05-12 13:10:00|40648.4|40628.4|40840.9|40820.9|40864.5|40844.5|40646.6|40626.6|393
1652361300000|2022-05-12 13:15:00|40835.9|40815.9|40955.2|40935.2|40957.7|40937.7|40813.4|40793.4|639
1652361600000|2022-05-12 13:20:00|40957.1|40937.1|40817.7|40797.7|40984.6|40964.6|40805.9|40785.9|466
1652361900000|2022-05-12 13:25:00|40812.7|40792.7|40782.7|40762.7|40812.7|40792.7|40690.2|40670.2|428
1652362200000|2022-05-12 13:30:00|40787.7|40767.7|40704.1|40684.1|40833.4|40813.4|40669.1|40649.1|475
1652362500000|2022-05-12 13:35:00|40706.6|40686.6|40679.7|40659.7|40769.1|40749.1|40641.6|40621.6|418
1652362800000|2022-05-12 13:40:00|40677.9|40657.9|40764.1|40744.1|40800.2|40780.2|40630.4|40610.4|332
1652363100000|2022-05-12 13:45:00|40765.9|40745.9|40715.4|40695.4|40794.6|40774.6|40703.1|40683.1|642
1652363400000|2022-05-12 13:50:00|40710.4|40690.4|40689.7|40669.7|40722.2|40702.2|40655.4|40635.4|533
1652363700000|2022-05-12 13:55:00|40687.9|40667.9|40654.1|40634.1|40744.8|40724.8|40604.8|40584.8|520
1652364000000|2022-05-12 14:00:00|40655.9|40635.9|40620.4|40600.4|40672.3|40652.3|40559.3|40539.3|816
1652364300000|2022-05-12 14:05:00|40619.8|40599.8|40747.9|40727.9|40752.3|40732.3|40610.4|40590.4|593
1652364600000|2022-05-12 14:10:00|40749.8|40729.8|40828.4|40808.4|40829.8|40809.8|40717.9|40697.9|515
1652364900000|2022-05-12 14:15:00|40830.2|40810.2|40909.8|40889.8|40919.1|40899.1|40804.1|40784.1|499
1652365200000|2022-05-12 14:20:00|40911.6|40891.6|41032.8|41012.8|41032.8|41012.8|40799.1|40779.1|735
1652365500000|2022-05-12 14:25:00|41037.8|41017.8|40937.8|40917.8|41104.6|41084.6|40910.3|40890.3|652
1652365800000|2022-05-12 14:30:00|40938.4|40918.4|40975.4|40955.4|41019.8|40999.8|40938.4|40918.4|439
1652366100000|2022-05-12 14:35:00|40977.9|40957.9|40915.4|40895.4|40987.9|40967.9|40898.6|40878.6|299
1652366400000|2022-05-12 14:40:00|40917.9|40897.9|40923|40903|41000.5|40980.5|40879.3|40859.3|342
1652366700000|2022-05-12 14:45:00|40925.5|40905.5|41001.1|40981.1|41010.5|40990.5|40888.6|40868.6|220
1652367000000|2022-05-12 14:50:00|41003|40983|41048|41028|41084.1|41064.1|40995.5|40975.5|424
1652367300000|2022-05-12 14:55:00|41043.6|41023.6|41100.5|41080.5|41133|41113|41021.1|41001.1|327
1652367600000|2022-05-12 15:00:00|41101.1|41081.1|41133.6|41113.6|41143|41123|41039.8|41019.8|358
1652367900000|2022-05-12 15:05:00|41130.5|41110.5|41130.5|41110.5|41153.6|41133.6|41075.5|41055.5|373
1652368200000|2022-05-12 15:10:00|41138.5|41118.5|41037.5|41017.5|41145.5|41125.5|41011.8|40991.8|299
1652368500000|2022-05-12 15:15:00|41036.8|41016.8|41046.1|41026.1|41046.1|41026.1|40956.8|40936.8|219
1652368800000|2022-05-12 15:20:00|41044.3|41024.3|41021.8|41001.8|41061.1|41041.1|40969.3|40949.3|196
1652369100000|2022-05-12 15:25:00|41023.7|41003.7|41004.3|40984.3|41047.5|41027.5|41000|40980|174
1652369400000|2022-05-12 15:30:00|41006.2|40986.2|41004.3|40984.3|41034.3|41014.3|40962.5|40942.5|258
1652369700000|2022-05-12 15:35:00|41006.2|40986.2|41036.8|41016.8|41039.3|41019.3|40979.3|40959.3|147
1652370000000|2022-05-12 15:40:00|41037.5|41017.5|41044.3|41024.3|41069.3|41049.3|41021.8|41001.8|205
1652370300000|2022-05-12 15:45:00|41041.8|41021.8|41005|40985|41101.8|41081.8|40989.3|40969.3|273
1652370600000|2022-05-12 15:50:00|41006.2|40986.2|40987.5|40967.5|41032.5|41012.5|40967.5|40947.5|155
1652370900000|2022-05-12 15:55:00|40986.8|40966.8|40916.8|40896.8|40986.8|40966.8|40903.7|40883.7|187
1652371200000|2022-05-12 16:00:00|40916.2|40896.2|40911.9|40891.9|40921.9|40901.9|40859.4|40839.4|201
1652371500000|2022-05-12 16:05:00|40907.5|40887.5|40902.5|40882.5|40923.7|40903.7|40871.2|40851.2|185
1652371800000|2022-05-12 16:10:00|40901.9|40881.9|40956.9|40936.9|40986.2|40966.2|40883.2|40863.2|291
1652372100000|2022-05-12 16:15:00|40954.4|40934.4|40979.8|40959.8|40980.5|40960.5|40910.5|40890.5|270
1652372400000|2022-05-12 16:20:00|40978|40958|40971.2|40951.2|41036.7|41016.7|40948.7|40928.7|223
1652372700000|2022-05-12 16:25:00|40971.9|40951.9|41026.9|41006.9|41026.9|41006.9|40949.8|40929.8|191
1652373000000|2022-05-12 16:30:00|41024.4|41004.4|41065.5|41045.5|41081.2|41061.2|41011.9|40991.9|281
1652373300000|2022-05-12 16:35:00|41069.8|41049.8|41025.5|41005.5|41080.5|41060.5|41010.5|40990.5|295
1652373600000|2022-05-12 16:40:00|41023.7|41003.7|41075.5|41055.5|41094.9|41074.9|40980.5|40960.5|294
1652373900000|2022-05-12 16:45:00|41079.9|41059.9|41064.2|41044.2|41099.2|41079.2|41049.2|41029.2|262
1652374200000|2022-05-12 16:50:00|41066|41046|41036|41016|41085.3|41065.3|41030.5|41010.5|336
1652374500000|2022-05-12 16:55:00|41036.7|41016.7|41053.5|41033.5|41056.7|41036.7|40969.2|40949.2|1082
1652374800000|2022-05-12 17:00:00|41051.7|41031.7|40985.3|40965.3|41102.8|41082.8|40985.3|40965.3|329
1652375100000|2022-05-12 17:05:00|40982.8|40962.8|40986.5|40966.5|41037.8|41017.8|40975.3|40955.3|177
1652375400000|2022-05-12 17:10:00|40987.2|40967.2|41004.7|40984.7|41029.7|41009.7|40985.3|40965.3|126
1652375700000|2022-05-12 17:15:00|41002.8|40982.8|40960.3|40940.3|41029.7|41009.7|40947.8|40927.8|115
1652376000000|2022-05-12 17:20:00|40962.8|40942.8|40999.7|40979.7|41016|40996|40960.3|40940.3|98
1652376300000|2022-05-12 17:25:00|41000.4|40980.4|41017.9|40997.9|41027.9|41007.9|40983.5|40963.5|73
1652376600000|2022-05-12 17:30:00|41007.4|40987.4|40962.9|40942.9|41010.4|40990.4|40933.5|40913.5|129
1652376900000|2022-05-12 17:35:00|40962.2|40942.2|40877.9|40857.9|40962.2|40942.2|40872.9|40852.9|153
1652377200000|2022-05-12 17:40:00|40875.4|40855.4|40922.9|40902.9|40927.9|40907.9|40867.9|40847.9|67
1652377500000|2022-05-12 17:45:00|40917.9|40897.9|40855.4|40835.4|40947.9|40927.9|40852.9|40832.9|118
1652377800000|2022-05-12 17:50:00|40853.5|40833.5|40870.4|40850.4|40899|40879|40852.9|40832.9|49
1652378100000|2022-05-12 17:55:00|40867.9|40847.9|40886.7|40866.7|40922.9|40902.9|40867.9|40847.9|53
1652378400000|2022-05-12 18:00:00|40884.9|40864.9|40935.4|40915.4|40935.4|40915.4|40884.2|40864.2|50
1652378700000|2022-05-12 18:05:00|40932.9|40912.9|40922.9|40902.9|40935.8|40915.8|40892.9|40872.9|53
1652379000000|2022-05-12 18:10:00|40927.9|40907.9|40934.7|40914.7|40935.4|40915.4|40897.9|40877.9|58
1652379300000|2022-05-12 18:15:00|40935.4|40915.4|40905.4|40885.4|40942.9|40922.9|40895.4|40875.4|69
1652379600000|2022-05-12 18:20:00|40902.9|40882.9|40905.4|40885.4|40930.4|40910.4|40882.9|40862.9|54
1652379900000|2022-05-12 18:25:00|40903.6|40883.6|40919.7|40899.7|40920.4|40900.4|40885.4|40865.4|28
1652380200000|2022-05-12 18:30:00|40920.4|40900.4|40882.9|40862.9|40957.9|40937.9|40875.4|40855.4|41
1652380500000|2022-05-12 18:35:00|40883.6|40863.6|40772.9|40752.9|40890.4|40870.4|40766.1|40746.1|227
1652380800000|2022-05-12 18:40:00|40776.1|40756.1|40790.4|40770.4|40792.9|40772.9|40751.1|40731.1|86
1652381100000|2022-05-12 18:45:00|40796.8|40776.8|40760.4|40740.4|40805.4|40785.4|40759.7|40739.7|186
1652381400000|2022-05-12 18:50:00|40758.6|40738.6|40762.9|40742.9|40786.1|40766.1|40737.9|40717.9|98
1652381700000|2022-05-12 18:55:00|40767.9|40747.9|40760.4|40740.4|40780.4|40760.4|40755.4|40735.4|83
1652382000000|2022-05-12 19:00:00|40762.2|40742.2|40860.4|40840.4|40862.9|40842.9|40762.2|40742.2|111
1652382300000|2022-05-12 19:05:00|40857.9|40837.9|40786.1|40766.1|40857.9|40837.9|40786.1|40766.1|34
1652382600000|2022-05-12 19:10:00|40788.6|40768.6|40772.9|40752.9|40788.6|40768.6|40752.9|40732.9|59
1652382900000|2022-05-12 19:15:00|40776.6|40756.6|40843.6|40823.6|40843.6|40823.6|40776.6|40756.6|64
1652383200000|2022-05-12 19:20:00|40842.9|40822.9|40892.9|40872.9|40940.4|40920.4|40840.4|40820.4|147
1652383500000|2022-05-12 19:25:00|40902.9|40882.9|40867.9|40847.9|40935.4|40915.4|40837.9|40817.9|99
1652383800000|2022-05-12 19:30:00|40860.4|40840.4|40832.9|40812.9|40865.4|40845.4|40830.4|40810.4|78
1652384100000|2022-05-12 19:35:00|40831.1|40811.1|40835.4|40815.4|40835.4|40815.4|40787.2|40767.2|86
1652384400000|2022-05-12 19:40:00|40837.2|40817.2|40817.9|40797.9|40844.7|40824.7|40800.4|40780.4|66
1652384700000|2022-05-12 19:45:00|40816.1|40796.1|40834.7|40814.7|40857.9|40837.9|40811.1|40791.1|59
1652385000000|2022-05-12 19:50:00|40835.4|40815.4|40880.4|40860.4|40925.4|40905.4|40835.4|40815.4|104
1652385300000|2022-05-12 19:55:00|40878.6|40858.6|40930.4|40910.4|40932.3|40912.3|40855.4|40835.4|85
1652385600000|2022-05-12 20:00:00|40927.9|40907.9|40900.4|40880.4|40937.9|40917.9|40898.6|40878.6|73
1652385900000|2022-05-12 20:05:00|40902.9|40882.9|40917.9|40897.9|40932.9|40912.9|40902.9|40882.9|61
1652386200000|2022-05-12 20:10:00|40918.6|40898.6|40922.9|40902.9|40928.6|40908.6|40917.9|40897.9|36
1652386500000|2022-05-12 20:15:00|40925.4|40905.4|40940.4|40920.4|40945.4|40925.4|40925.4|40905.4|36
1652386800000|2022-05-12 20:20:00|40942.3|40922.3|40917.9|40897.9|40944.8|40924.8|40917.9|40897.9|22
1652387100000|2022-05-12 20:25:00|40922.9|40902.9|40947.9|40927.9|40950.4|40930.4|40921.1|40901.1|21
1652387400000|2022-05-12 20:30:00|40945.4|40925.4|40915.5|40895.5|40945.4|40925.4|40915.5|40895.5|40
1652387700000|2022-05-12 20:35:00|40913.6|40893.6|40904.8|40884.8|40913.6|40893.6|40904.1|40884.1|6
1652388000000|2022-05-12 20:40:00|40912.3|40892.3|40915.5|40895.5|40916.1|40896.1|40912.3|40892.3|44
1652388300000|2022-05-12 20:45:00|40913|40893|40905.5|40885.5|40923|40903|40900.5|40880.5|67
1652388600000|2022-05-12 20:50:00|40903.6|40883.6|40900.5|40880.5|40905.5|40885.5|40899.8|40879.8|9
1652388900000|2022-05-12 20:55:00|40898.6|40878.6|40902.3|40882.3|40903|40883|40866.1|40846.1|160
1652392800000|2022-05-12 22:00:00|40903.1|40883.1|40918.7|40898.7|40934.8|40914.8|40870.5|40850.5|60
1652393100000|2022-05-12 22:05:00|40919.8|40899.8|40977.3|40957.3|40979.8|40959.8|40919.1|40899.1|59
1652393400000|2022-05-12 22:10:00|40975.5|40955.5|40985.5|40965.5|40988.7|40968.7|40970.5|40950.5|19
1652393700000|2022-05-12 22:15:00|40987.3|40967.3|40994.8|40974.8|40994.8|40974.8|40974.8|40954.8|12
1652394000000|2022-05-12 22:20:00|40993|40973|40982.3|40962.3|40999.8|40979.8|40982.3|40962.3|13
1652394300000|2022-05-12 22:25:00|40984.8|40964.8|40987.3|40967.3|40991.6|40971.6|40977.3|40957.3|9
1652394600000|2022-05-12 22:30:00|40986.6|40966.6|40959.8|40939.8|40986.6|40966.6|40942.3|40922.3|27
1652394900000|2022-05-12 22:35:00|40957.3|40937.3|40959.8|40939.8|40969.8|40949.8|40957.3|40937.3|3
1652395200000|2022-05-12 22:40:00|40962.3|40942.3|40979.8|40959.8|40982.3|40962.3|40962.3|40942.3|8
1652395500000|2022-05-12 22:45:00|40978|40958|40955.5|40935.5|40979.8|40959.8|40955.5|40935.5|4
1652395800000|2022-05-12 22:50:00|40957.3|40937.3|40969.2|40949.2|40969.2|40949.2|40957.3|40937.3|10
1652396100000|2022-05-12 22:55:00|40969.8|40949.8|40970.5|40950.5|40974.8|40954.8|40966.2|40946.2|7
1652396400000|2022-05-12 23:00:00|40974.2|40954.2|40988.5|40968.5|40988.5|40968.5|40972.3|40952.3|11
1652396700000|2022-05-12 23:05:00|40986.7|40966.7|40982.3|40962.3|41003|40983|40979.8|40959.8|22
1652397000000|2022-05-12 23:10:00|40984.2|40964.2|40990.5|40970.5|40994.9|40974.9|40982.3|40962.3|11
1652397300000|2022-05-12 23:15:00|40988.7|40968.7|41008|40988|41008|40988|40987.4|40967.4|10
1652397600000|2022-05-12 23:20:00|41009.9|40989.9|41042.4|41022.4|41042.4|41022.4|41006.2|40986.2|27
1652397900000|2022-05-12 23:25:00|41044.9|41024.9|41034.9|41014.9|41049.9|41029.9|41034.9|41014.9|15
1652398200000|2022-05-12 23:30:00|41035.5|41015.5|41034.9|41014.9|41052.4|41032.4|41033|41013|12
1652398500000|2022-05-12 23:35:00|41039.9|41019.9|41044.9|41024.9|41044.9|41024.9|41034.9|41014.9|9
1652398800000|2022-05-12 23:40:00|41046.7|41026.7|41059.9|41039.9|41059.9|41039.9|41045.6|41025.6|22
1652399100000|2022-05-12 23:45:00|41058.1|41038.1|41096.7|41076.7|41114.2|41094.2|41057.4|41037.4|37
1652399400000|2022-05-12 23:50:00|41094.2|41074.2|41117.4|41097.4|41121.7|41101.7|41084.9|41064.9|26
1652399700000|2022-05-12 23:55:00|41115.6|41095.6|41097.4|41077.4|41115.6|41095.6|41096.2|41076.2|35
1652400000000|2022-05-13 00:00:00|41095.6|41075.6|41136|41116|41136|41116|41077.4|41057.4|117
1652400300000|2022-05-13 00:05:00|41137.8|41117.8|41202.4|41182.4|41212.4|41192.4|41137.8|41117.8|91
1652400600000|2022-05-13 00:10:00|41204.2|41184.2|41169.9|41149.9|41204.9|41184.9|41169.9|41149.9|55
1652400900000|2022-05-13 00:15:00|41164.9|41144.9|41159.9|41139.9|41174.9|41154.9|41122.4|41102.4|82
1652401200000|2022-05-13 00:20:00|41158.1|41138.1|41194.9|41174.9|41216.7|41196.7|41157.4|41137.4|45
1652401500000|2022-05-13 00:25:00|41191.3|41171.3|41169.9|41149.9|41191.3|41171.3|41161.7|41141.7|26
1652401800000|2022-05-13 00:30:00|41171.7|41151.7|41192.4|41172.4|41207.4|41187.4|41171.7|41151.7|42
1652402100000|2022-05-13 00:35:00|41194.9|41174.9|41174.9|41154.9|41194.9|41174.9|41163.1|41143.1|28
1652402400000|2022-05-13 00:40:00|41173.1|41153.1|41217.4|41197.4|41267.4|41247.4|41172.4|41152.4|121
1652402700000|2022-05-13 00:45:00|41213.8|41193.8|41183.1|41163.1|41213.8|41193.8|41181.3|41161.3|43
1652403000000|2022-05-13 00:50:00|41181.3|41161.3|41184.9|41164.9|41200.6|41180.6|41177.4|41157.4|50
1652403300000|2022-05-13 00:55:00|41183.1|41163.1|41170.6|41150.6|41209.9|41189.9|41153.1|41133.1|67
1652403600000|2022-05-13 01:00:00|41168.1|41148.1|41180.6|41160.6|41205.6|41185.6|41161.3|41141.3|197
1652403900000|2022-05-13 01:05:00|41178.1|41158.1|41176.3|41156.3|41178.1|41158.1|41140.6|41120.6|108
1652404200000|2022-05-13 01:10:00|41175.6|41155.6|41220.6|41200.6|41237.4|41217.4|41165.6|41145.6|62
1652404500000|2022-05-13 01:15:00|41218.1|41198.1|41213.1|41193.1|41243.1|41223.1|41189.9|41169.9|75
1652404800000|2022-05-13 01:20:00|41219.9|41199.9|41220.6|41200.6|41255.6|41235.6|41218.1|41198.1|96
1652405100000|2022-05-13 01:25:00|41223.1|41203.1|41245.6|41225.6|41250.6|41230.6|41208.1|41188.1|62
1652405400000|2022-05-13 01:30:00|41248.1|41228.1|41178.1|41158.1|41265.6|41245.6|41178.1|41158.1|80
1652405700000|2022-05-13 01:35:00|41176.3|41156.3|41028.8|41008.8|41176.3|41156.3|41013.8|40993.8|175
1652406000000|2022-05-13 01:40:00|41031.3|41011.3|41003.8|40983.8|41073.1|41053.1|41003.8|40983.8|94
1652406300000|2022-05-13 01:45:00|41005.6|40985.6|41018.8|40998.8|41038.8|41018.8|40988.8|40968.8|109
1652406600000|2022-05-13 01:50:00|41013.8|40993.8|40997|40977|41031.3|41011.3|40997|40977|57
1652406900000|2022-05-13 01:55:00|40998.1|40978.1|40906.3|40886.3|41011.3|40991.3|40902|40882|135
1652407200000|2022-05-13 02:00:00|40914.9|40894.9|40957|40937|41021.3|41001.3|40914.9|40894.9|86
1652407500000|2022-05-13 02:05:00|40957.7|40937.7|40928.8|40908.8|40957.7|40937.7|40901.3|40881.3|78
1652407800000|2022-05-13 02:10:00|40931.3|40911.3|40996.3|40976.3|41003.8|40983.8|40931.3|40911.3|195
1652408100000|2022-05-13 02:15:00|40987|40967|41056.3|41036.3|41071.1|41051.1|40953.8|40933.8|88
1652408400000|2022-05-13 02:20:00|41051.3|41031.3|41084.9|41064.9|41113.6|41093.6|41046.3|41026.3|94
1652408700000|2022-05-13 02:25:00|41083.1|41063.1|41091.8|41071.8|41119.9|41099.9|41079.3|41059.3|76
1652409000000|2022-05-13 02:30:00|41094.3|41074.3|41109.3|41089.3|41114.3|41094.3|41079.3|41059.3|67
1652409300000|2022-05-13 02:35:00|41105|41085|41074.3|41054.3|41129.3|41109.3|41069.3|41049.3|58
1652409600000|2022-05-13 02:40:00|41071.8|41051.8|41059.3|41039.3|41089.3|41069.3|41039.3|41019.3|72
1652409900000|2022-05-13 02:45:00|41061.1|41041.1|41064.3|41044.3|41074.3|41054.3|41056.8|41036.8|100
1652410200000|2022-05-13 02:50:00|41063.6|41043.6|40971.8|40951.8|41116.8|41096.8|40969.3|40949.3|215
1652410500000|2022-05-13 02:55:00|40973.6|40953.6|41034.3|41014.3|41036.8|41016.8|40973.6|40953.6|94
1652410800000|2022-05-13 03:00:00|41032.5|41012.5|41008.6|40988.6|41043.6|41023.6|40997.5|40977.5|72
1652411100000|2022-05-13 03:05:00|41006.8|40986.8|41056.8|41036.8|41066.8|41046.8|41001.8|40981.8|40
1652411400000|2022-05-13 03:10:00|41054.3|41034.3|41084.3|41064.3|41084.3|41064.3|41024.3|41004.3|60
1652411700000|2022-05-13 03:15:00|41086.8|41066.8|41099.3|41079.3|41134.3|41114.3|41086.8|41066.8|101
1652412000000|2022-05-13 03:20:00|41097.5|41077.5|41156.8|41136.8|41159.3|41139.3|41090|41070|132
1652412300000|2022-05-13 03:25:00|41155|41135|41106.8|41086.8|41155|41135|41102.5|41082.5|60
1652412600000|2022-05-13 03:30:00|41105|41085|41140.7|41120.7|41140.7|41120.7|41089.3|41069.3|53
1652412900000|2022-05-13 03:35:00|41145.7|41125.7|41208.9|41188.9|41208.9|41188.9|41145.7|41125.7|64
1652413200000|2022-05-13 03:40:00|41207.1|41187.1|41203.2|41183.2|41216.4|41196.4|41190|41170|97
1652413500000|2022-05-13 03:45:00|41200.7|41180.7|41140.7|41120.7|41200.7|41180.7|41132.5|41112.5|84
1652413800000|2022-05-13 03:50:00|41143.9|41123.9|41125.4|41105.4|41143.9|41123.9|41118.2|41098.2|53
1652414100000|2022-05-13 03:55:00|41123.6|41103.6|41088.2|41068.2|41123.6|41103.6|41088.2|41068.2|23
1652414400000|2022-05-13 04:00:00|41085.7|41065.7|41078.2|41058.2|41093.2|41073.2|41058.2|41038.2|46
1652414700000|2022-05-13 04:05:00|41080|41060|41053.2|41033.2|41080|41060|41053.2|41033.2|15
1652415000000|2022-05-13 04:10:00|41048.9|41028.9|41065|41045|41068.2|41048.2|41048.9|41028.9|21
1652415300000|2022-05-13 04:15:00|41063.2|41043.2|41057.5|41037.5|41063.2|41043.2|41050.7|41030.7|16
1652415600000|2022-05-13 04:20:00|41063.2|41043.2|41096.4|41076.4|41105.7|41085.7|41063.2|41043.2|22
1652415900000|2022-05-13 04:25:00|41095.7|41075.7|41093.2|41073.2|41100.7|41080.7|41063.2|41043.2|80
1652416200000|2022-05-13 04:30:00|41096.8|41076.8|41072.5|41052.5|41098.2|41078.2|41072.5|41052.5|22
1652416500000|2022-05-13 04:35:00|41073.2|41053.2|41052.1|41032.1|41090|41070|41050.7|41030.7|12
1652416800000|2022-05-13 04:40:00|41051.4|41031.4|41030.7|41010.7|41053.2|41033.2|41030.7|41010.7|20
1652417100000|2022-05-13 04:45:00|41028.9|41008.9|41093.2|41073.2|41095.7|41075.7|41028.2|41008.2|27
1652417400000|2022-05-13 04:50:00|41089.6|41069.6|41090.7|41070.7|41090.7|41070.7|41065.7|41045.7|20
1652417700000|2022-05-13 04:55:00|41085.7|41065.7|41108.2|41088.2|41108.2|41088.2|41085.7|41065.7|31
1652418000000|2022-05-13 05:00:00|41110.7|41090.7|41100.7|41080.7|41113.2|41093.2|41070.7|41050.7|40
1652418300000|2022-05-13 05:05:00|41098.9|41078.9|41093.2|41073.2|41110.7|41090.7|41063.9|41043.9|25
1652418600000|2022-05-13 05:10:00|41098.2|41078.2|41058.2|41038.2|41115.7|41095.7|41058.2|41038.2|50
1652418900000|2022-05-13 05:15:00|41065|41045|41047.5|41027.5|41068.2|41048.2|41038.9|41018.9|39
1652419200000|2022-05-13 05:20:00|41048.2|41028.2|41085.7|41065.7|41085.7|41065.7|41048.2|41028.2|17
1652419500000|2022-05-13 05:25:00|41083.2|41063.2|41073.2|41053.2|41088.9|41068.9|41063.2|41043.2|15
1652419800000|2022-05-13 05:30:00|41068.9|41048.9|41153.2|41133.2|41153.2|41133.2|41043.2|41023.2|92
1652420100000|2022-05-13 05:35:00|41155|41135|41164.6|41144.6|41196.4|41176.4|41153.2|41133.2|96
1652420400000|2022-05-13 05:40:00|41166.4|41146.4|41183.2|41163.2|41205.7|41185.7|41153.2|41133.2|83
1652420700000|2022-05-13 05:45:00|41181.4|41161.4|41210.7|41190.7|41210.7|41190.7|41165|41145|92
1652421000000|2022-05-13 05:50:00|41212.6|41192.6|41202.6|41182.6|41228.2|41208.2|41163.2|41143.2|95
1652421300000|2022-05-13 05:55:00|41203.9|41183.9|41226.4|41206.4|41265.8|41245.8|41203.9|41183.9|165
1652421600000|2022-05-13 06:00:00|41227.6|41207.6|41228.3|41208.3|41255.1|41235.1|41227.6|41207.6|91
1652421900000|2022-05-13 06:05:00|41230.1|41210.1|41288.3|41268.3|41288.3|41268.3|41228.3|41208.3|87
1652422200000|2022-05-13 06:10:00|41290.1|41270.1|41272.6|41252.6|41290.8|41270.8|41243.3|41223.3|96
1652422500000|2022-05-13 06:15:00|41275.1|41255.1|41186.5|41166.5|41275.1|41255.1|41183.3|41163.3|70
1652422800000|2022-05-13 06:20:00|41185.8|41165.8|41244|41224|41248.3|41228.3|41185.8|41165.8|25
1652423100000|2022-05-13 06:25:00|41241.5|41221.5|41233.3|41213.3|41263.3|41243.3|41233.3|41213.3|39
1652423400000|2022-05-13 06:30:00|41231.5|41211.5|41245.8|41225.8|41249|41229|41219|41199|109
1652423700000|2022-05-13 06:35:00|41248.3|41228.3|41292.6|41272.6|41345.1|41325.1|41246.5|41226.5|196
1652424000000|2022-05-13 06:40:00|41293.3|41273.3|41265.8|41245.8|41293.3|41273.3|41263.3|41243.3|68
1652424300000|2022-05-13 06:45:00|41268.3|41248.3|41268.3|41248.3|41293.3|41273.3|41265.8|41245.8|42
1652424600000|2022-05-13 06:50:00|41270.8|41250.8|41295.8|41275.8|41326.5|41306.5|41260.8|41240.8|66
1652424900000|2022-05-13 06:55:00|41290.8|41270.8|41253.3|41233.3|41305.8|41285.8|41248.3|41228.3|39
1652425200000|2022-05-13 07:00:00|41251.5|41231.5|41155.8|41135.8|41258.3|41238.3|41110.8|41090.8|154
1652425500000|2022-05-13 07:05:00|41153.3|41133.3|41135.1|41115.1|41153.3|41133.3|41113.3|41093.3|83
1652425800000|2022-05-13 07:10:00|41135.8|41115.8|41161.9|41141.9|41165.8|41145.8|41125.8|41105.8|84
1652426100000|2022-05-13 07:15:00|41159.4|41139.4|41123.3|41103.3|41159.4|41139.4|41123.3|41103.3|47
1652426400000|2022-05-13 07:20:00|41120.8|41100.8|41239.4|41219.4|41246.9|41226.9|41117.6|41097.6|99
1652426700000|2022-05-13 07:25:00|41238.7|41218.7|41405.5|41385.5|41405.5|41385.5|41230.1|41210.1|171
1652427000000|2022-05-13 07:30:00|41411.2|41391.2|41439.4|41419.4|41467|41447|41399.4|41379.4|308
1652427300000|2022-05-13 07:35:00|41435.1|41415.1|41476.9|41456.9|41476.9|41456.9|41433.7|41413.7|92
1652427600000|2022-05-13 07:40:00|41476.2|41456.2|41375.1|41355.1|41476.2|41456.2|41371.9|41351.9|124
1652427900000|2022-05-13 07:45:00|41372.6|41352.6|41411.9|41391.9|41467.3|41447.3|41366.9|41346.9|207
1652428200000|2022-05-13 07:50:00|41423|41403|41409.4|41389.4|41462.6|41442.6|41404.4|41384.4|145
1652428500000|2022-05-13 07:55:00|41411.9|41391.9|41446.9|41426.9|41466.9|41446.9|41390.1|41370.1|148
1652428800000|2022-05-13 08:00:00|41444.4|41424.4|41425.5|41405.5|41444.4|41424.4|41389.4|41369.4|118
1652429100000|2022-05-13 08:05:00|41426.2|41406.2|41404.4|41384.4|41466.2|41446.2|41386.5|41366.5|121
1652429400000|2022-05-13 08:10:00|41406.2|41386.2|41422.6|41402.6|41422.6|41402.6|41387.6|41367.6|75
1652429700000|2022-05-13 08:15:00|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41378.3|41358.3|73
1652430000000|2022-05-13 08:20:00|41426.2|41406.2|41419.4|41399.4|41433.7|41413.7|41406.9|41386.9|56
1652430300000|2022-05-13 08:25:00|41417.6|41397.6|41395.1|41375.1|41443.7|41423.7|41394|41374|67
1652430600000|2022-05-13 08:30:00|41396.9|41376.9|41194.4|41174.4|41406.9|41386.9|41140.8|41120.8|576
1652430900000|2022-05-13 08:35:00|41196.2|41176.2|41038.3|41018.3|41206.2|41186.2|40879|40859|601
1652431200000|2022-05-13 08:40:00|41040.1|41020.1|40911.5|40891.5|41051.2|41031.2|40809|40789|253
1652431500000|2022-05-13 08:45:00|40914|40894|40899.7|40879.7|40919.7|40899.7|40858.3|40838.3|115
1652431800000|2022-05-13 08:50:00|40897.2|40877.2|40891.5|40871.5|40909.7|40889.7|40862.2|40842.2|113
1652432100000|2022-05-13 08:55:00|40892.3|40872.3|40848.7|40828.7|40904.8|40884.8|40848.7|40828.7|131
1652432400000|2022-05-13 09:00:00|40841.2|40821.2|40881.2|40861.2|40881.2|40861.2|40796.9|40776.9|116
1652432700000|2022-05-13 09:05:00|40883.7|40863.7|40918|40898|40918|40898|40846.9|40826.9|76
1652433000000|2022-05-13 09:10:00|40923|40903|40919.1|40899.1|40956.6|40936.6|40919.1|40899.1|51
1652433300000|2022-05-13 09:15:00|40917.3|40897.3|40934.8|40914.8|40934.8|40914.8|40897.3|40877.3|37
1652433600000|2022-05-13 09:20:00|40936.6|40916.6|40937.3|40917.3|40952.3|40932.3|40907.3|40887.3|80
1652433900000|2022-05-13 09:25:00|40935.5|40915.5|40918|40898|40935.5|40915.5|40909.8|40889.8|42
1652434200000|2022-05-13 09:30:00|40919.8|40899.8|40898.7|40878.7|40943|40923|40898.7|40878.7|43
1652434500000|2022-05-13 09:35:00|40896.9|40876.9|40902.3|40882.3|40902.3|40882.3|40859.8|40839.8|76
1652434800000|2022-05-13 09:40:00|40903|40883|40961.6|40941.6|40976.6|40956.6|40903|40883|110
1652435100000|2022-05-13 09:45:00|40962.3|40942.3|40937.3|40917.3|40971.6|40951.6|40934.8|40914.8|56
1652435400000|2022-05-13 09:50:00|40938|40918|40914.8|40894.8|40940.5|40920.5|40914.8|40894.8|37
1652435700000|2022-05-13 09:55:00|40921.6|40901.6|40924.8|40904.8|40934.8|40914.8|40914.8|40894.8|31
1652436000000|2022-05-13 10:00:00|40924.1|40904.1|40884.8|40864.8|40924.8|40904.8|40882.3|40862.3|70
1652436300000|2022-05-13 10:05:00|40882.3|40862.3|40937.3|40917.3|40944.8|40924.8|40882.3|40862.3|76
1652436600000|2022-05-13 10:10:00|40935.5|40915.5|40944.8|40924.8|40964.8|40944.8|40898|40878|49
1652436900000|2022-05-13 10:15:00|40942.3|40922.3|40950.5|40930.5|40950.5|40930.5|40930.5|40910.5|43
1652437200000|2022-05-13 10:20:00|40954.1|40934.1|40944.8|40924.8|40974.1|40954.1|40929.8|40909.8|141
1652437500000|2022-05-13 10:25:00|40943|40923|40978.4|40958.4|40986.6|40966.6|40939.8|40919.8|79
1652437800000|2022-05-13 10:30:00|40980.2|40960.2|40980.9|40960.9|40984.1|40964.1|40951.6|40931.6|67
1652438100000|2022-05-13 10:35:00|40983.4|40963.4|41006.6|40986.6|41020.5|41000.5|40980.9|40960.9|77
1652438400000|2022-05-13 10:40:00|41008.4|40988.4|40987.3|40967.3|41009.1|40989.1|40959.8|40939.8|50
1652438700000|2022-05-13 10:45:00|40984.8|40964.8|40968.4|40948.4|40994.8|40974.8|40950.9|40930.9|73
1652439000000|2022-05-13 10:50:00|40970.9|40950.9|41013.4|40993.4|41025.9|41005.9|40968.4|40948.4|52
1652439300000|2022-05-13 10:55:00|41017.7|40997.7|40988.4|40968.4|41033.4|41013.4|40986.6|40966.6|54
1652439600000|2022-05-13 11:00:00|40994.5|40974.5|40993.4|40973.4|41032.7|41012.7|40976.6|40956.6|64
1652439900000|2022-05-13 11:05:00|40991.6|40971.6|40978.4|40958.4|41005.9|40985.9|40948.4|40928.4|46
1652440200000|2022-05-13 11:10:00|40980.2|40960.2|40964.1|40944.1|40995.9|40975.9|40964.1|40944.1|35
1652440500000|2022-05-13 11:15:00|40962.3|40942.3|40955.9|40935.9|40972.7|40952.7|40955.9|40935.9|30
1652440800000|2022-05-13 11:20:00|40957|40937|40894.1|40874.1|40960.9|40940.9|40894.1|40874.1|74
1652441100000|2022-05-13 11:25:00|40895.9|40875.9|40844.1|40824.1|40903.4|40883.4|40844.1|40824.1|142
1652441400000|2022-05-13 11:30:00|40842.3|40822.3|40877.3|40857.3|40940.9|40920.9|40835.9|40815.9|151
1652441700000|2022-05-13 11:35:00|40880.9|40860.9|40873.4|40853.4|40913.4|40893.4|40854.8|40834.8|98
1652442000000|2022-05-13 11:40:00|40877.7|40857.7|40885.9|40865.9|40902.7|40882.7|40841.6|40821.6|98
1652442300000|2022-05-13 11:45:00|40887.7|40867.7|40858.4|40838.4|40892.7|40872.7|40834.1|40814.1|76
1652442600000|2022-05-13 11:50:00|40860.2|40840.2|40728.4|40708.4|40870.9|40850.9|40715.9|40695.9|303
1652442900000|2022-05-13 11:55:00|40726.6|40706.6|40790.9|40770.9|40810.9|40790.9|40696.6|40676.6|175
1652443200000|2022-05-13 12:00:00|40793.4|40773.4|40800.9|40780.9|40832.7|40812.7|40754.2|40734.2|167
1652443500000|2022-05-13 12:05:00|40799.2|40779.2|40780.9|40760.9|40803.4|40783.4|40735.2|40715.2|160
1652443800000|2022-05-13 12:10:00|40756.7|40736.7|40689.9|40669.9|40786|40766|40667.4|40647.4|487
1652444100000|2022-05-13 12:15:00|40688.1|40668.1|40714.9|40694.9|40737.4|40717.4|40664.9|40644.9|191
1652444400000|2022-05-13 12:20:00|40714.2|40694.2|40723.5|40703.5|40757.7|40737.7|40674.9|40654.9|223
1652444700000|2022-05-13 12:25:00|40725.2|40705.2|40622.4|40602.4|40733.5|40713.5|40584.9|40564.9|329
1652445000000|2022-05-13 12:30:00|40624.9|40604.9|40709.9|40689.9|40729.9|40709.9|40624.9|40604.9|231
1652445300000|2022-05-13 12:35:00|40711.7|40691.7|40801|40781|40809.2|40789.2|40707.4|40687.4|138
1652445600000|2022-05-13 12:40:00|40801.7|40781.7|40750.6|40730.6|40809.9|40789.9|40728.8|40708.8|161
1652445900000|2022-05-13 12:45:00|40752.4|40732.4|40779.9|40759.9|40794.9|40774.9|40743.1|40723.1|149
1652446200000|2022-05-13 12:50:00|40781.7|40761.7|40771.7|40751.7|40804.9|40784.9|40739.9|40719.9|137
1652446500000|2022-05-13 12:55:00|40768.1|40748.1|40858.1|40838.1|40892.4|40872.4|40768.1|40748.1|372
1652446800000|2022-05-13 13:00:00|40859.9|40839.9|40817.4|40797.4|40932.4|40912.4|40800.6|40780.6|804
1652447100000|2022-05-13 13:05:00|40794.9|40774.9|40733.8|40713.8|40844.9|40824.9|40722.7|40702.7|475
1652447400000|2022-05-13 13:10:00|40735.6|40715.6|40758.8|40738.8|40782.4|40762.4|40719.5|40699.5|221
1652447700000|2022-05-13 13:15:00|40756.3|40736.3|40899.9|40879.9|40914.9|40894.9|40743.8|40723.8|337
1652448000000|2022-05-13 13:20:00|40899.2|40879.2|40909.9|40889.9|40949.9|40929.9|40844.9|40824.9|177
1652448300000|2022-05-13 13:25:00|40908.1|40888.1|40879.9|40859.9|40921.7|40901.7|40848.1|40828.1|171
1652448600000|2022-05-13 13:30:00|40879.2|40859.2|40919.9|40899.9|40964.2|40944.2|40855.6|40835.6|297
1652448900000|2022-05-13 13:35:00|40917.4|40897.4|40815.6|40795.6|40920.6|40900.6|40812|40792|336
1652449200000|2022-05-13 13:40:00|40813.1|40793.1|40815.6|40795.6|40865.6|40845.6|40789.6|40769.6|235
1652449500000|2022-05-13 13:45:00|40813.8|40793.8|40801.3|40781.3|40820.6|40800.6|40776.3|40756.3|352
1652449800000|2022-05-13 13:50:00|40798.8|40778.8|40928.8|40908.8|40953.8|40933.8|40794.6|40774.6|227
1652450100000|2022-05-13 13:55:00|40930.6|40910.6|40905.6|40885.6|40958.1|40938.1|40896.4|40876.4|180
1652450400000|2022-05-13 14:00:00|40907.4|40887.4|41037.8|41017.8|41037.8|41017.8|40907.4|40887.4|557
1652450700000|2022-05-13 14:05:00|41040.3|41020.3|41222.1|41202.1|41238.9|41218.9|41040.3|41020.3|952
1652451000000|2022-05-13 14:10:00|41223.9|41203.9|41257.1|41237.1|41333.2|41313.2|41172.1|41152.1|629
1652451300000|2022-05-13 14:15:00|41261.4|41241.4|41264.6|41244.6|41284.6|41264.6|41174.6|41154.6|456
1652451600000|2022-05-13 14:20:00|41265.3|41245.3|41353.2|41333.2|41450.7|41430.7|41264.6|41244.6|721
1652451900000|2022-05-13 14:25:00|41350.7|41330.7|41304.6|41284.6|41350.7|41330.7|41278.5|41258.5|709
1652452200000|2022-05-13 14:30:00|41307.1|41287.1|41335.3|41315.3|41352.8|41332.8|41263.5|41243.5|389
1652452500000|2022-05-13 14:35:00|41333.5|41313.5|41415.3|41395.3|41494.6|41474.6|41305.3|41285.3|425
1652452800000|2022-05-13 14:40:00|41417.8|41397.8|41532.8|41512.8|41547.8|41527.8|41373.5|41353.5|490
1652453100000|2022-05-13 14:45:00|41534.6|41514.6|41403.6|41383.6|41535.3|41515.3|41399.3|41379.3|255
1652453400000|2022-05-13 14:50:00|41399.3|41379.3|41434.6|41414.6|41453.6|41433.6|41340.3|41320.3|284
1652453700000|2022-05-13 14:55:00|41432.8|41412.8|41417.8|41397.8|41444.6|41424.6|41389.3|41369.3|209
1652454000000|2022-05-13 15:00:00|41419.6|41399.6|41412.8|41392.8|41467.8|41447.8|41400.3|41380.3|194
1652454300000|2022-05-13 15:05:00|41415.3|41395.3|41427.8|41407.8|41431.4|41411.4|41382.8|41362.8|207
1652454600000|2022-05-13 15:10:00|41427.1|41407.1|41367.1|41347.1|41427.1|41407.1|41362.5|41342.5|205
1652454900000|2022-05-13 15:15:00|41365.3|41345.3|41332.8|41312.8|41366.1|41346.1|41315.3|41295.3|253
1652455200000|2022-05-13 15:20:00|41337.8|41317.8|41350.3|41330.3|41385.3|41365.3|41337.8|41317.8|200
1652455500000|2022-05-13 15:25:00|41352.8|41332.8|41272.9|41252.9|41352.8|41332.8|41250.4|41230.4|533
1652455800000|2022-05-13 15:30:00|41274.6|41254.6|41292.9|41272.9|41309.6|41289.6|41257.9|41237.9|233
1652456100000|2022-05-13 15:35:00|41294.6|41274.6|41292.9|41272.9|41321.8|41301.8|41271.8|41251.8|83
1652456400000|2022-05-13 15:40:00|41291.1|41271.1|41372.9|41352.9|41372.9|41352.9|41262.9|41242.9|136
1652456700000|2022-05-13 15:45:00|41374.6|41354.6|41361.1|41341.1|41420.4|41400.4|41361.1|41341.1|247
1652457000000|2022-05-13 15:50:00|41362.9|41342.9|41488.6|41468.6|41511.8|41491.8|41362.9|41342.9|185
1652457300000|2022-05-13 15:55:00|41489.3|41469.3|41498.6|41478.6|41507.5|41487.5|41460|41440|153
1652457600000|2022-05-13 16:00:00|41499.3|41479.3|41508.6|41488.6|41511.8|41491.8|41474.3|41454.3|135
1652457900000|2022-05-13 16:05:00|41511.8|41491.8|41570.4|41550.4|41572.1|41552.1|41477.5|41457.5|212
1652458200000|2022-05-13 16:10:00|41568.6|41548.6|41687.9|41667.9|41700.4|41680.4|41549.3|41529.3|449
1652458500000|2022-05-13 16:15:00|41689.6|41669.6|41687.9|41667.9|41746.4|41726.4|41682.9|41662.9|399
1652458800000|2022-05-13 16:20:00|41692.9|41672.9|41729.7|41709.7|41729.7|41709.7|41677.9|41657.9|249
1652459100000|2022-05-13 16:25:00|41731.4|41711.4|41742.2|41722.2|41750.7|41730.7|41707.2|41687.2|286
1652459400000|2022-05-13 16:30:00|41743.9|41723.9|41787.9|41767.9|41792.2|41772.2|41732.2|41712.2|263
1652459700000|2022-05-13 16:35:00|41785.4|41765.4|41787.2|41767.2|41816.1|41796.1|41772.9|41752.9|334
1652460000000|2022-05-13 16:40:00|41787.9|41767.9|41847.9|41827.9|41852.9|41832.9|41761.8|41741.8|317
1652460300000|2022-05-13 16:45:00|41842.9|41822.9|41832.9|41812.9|41857.9|41837.9|41827.9|41807.9|321
1652460600000|2022-05-13 16:50:00|41831.1|41811.1|41754.3|41734.3|41831.1|41811.1|41742.9|41722.9|315
1652460900000|2022-05-13 16:55:00|41746.8|41726.8|41777.2|41757.2|41777.2|41757.2|41738.6|41718.6|809
1652461200000|2022-05-13 17:00:00|41775.4|41755.4|41753.9|41733.9|41806.4|41786.4|41731.4|41711.4|289
1652461500000|2022-05-13 17:05:00|41756.4|41736.4|41756.4|41736.4|41763.9|41743.9|41716.4|41696.4|112
1652461800000|2022-05-13 17:10:00|41755.7|41735.7|41776.5|41756.5|41778.2|41758.2|41729.7|41709.7|121
1652462100000|2022-05-13 17:15:00|41775.7|41755.7|41728.6|41708.6|41776.5|41756.5|41728.6|41708.6|257
1652462400000|2022-05-13 17:20:00|41732.9|41712.9|41746.8|41726.8|41753.6|41733.6|41713.6|41693.6|54
1652462700000|2022-05-13 17:25:00|41744.3|41724.3|41742.5|41722.5|41768.6|41748.6|41725.4|41705.4|56
1652463000000|2022-05-13 17:30:00|41744.3|41724.3|41750.4|41730.4|41757.9|41737.9|41737.9|41717.9|64
1652463300000|2022-05-13 17:35:00|41749.7|41729.7|41689.7|41669.7|41750.4|41730.4|41685.4|41665.4|56
1652463600000|2022-05-13 17:40:00|41687.9|41667.9|41657.9|41637.9|41687.9|41667.9|41657.9|41637.9|55
1652463900000|2022-05-13 17:45:00|41661.5|41641.5|41667.9|41647.9|41667.9|41647.9|41635.4|41615.4|65
1652464200000|2022-05-13 17:50:00|41666.1|41646.1|41672.9|41652.9|41675.4|41655.4|41660.4|41640.4|37
1652464500000|2022-05-13 17:55:00|41676.5|41656.5|41652.2|41632.2|41678.6|41658.6|41633.6|41613.6|55
1652464800000|2022-05-13 18:00:00|41652.9|41632.9|41584|41564|41678.6|41658.6|41575.4|41555.4|198
1652465100000|2022-05-13 18:05:00|41585.7|41565.7|41585.4|41565.4|41592.9|41572.9|41562.9|41542.9|92
1652465400000|2022-05-13 18:10:00|41587.2|41567.2|41582.2|41562.2|41609.7|41589.7|41575.4|41555.4|57
1652465700000|2022-05-13 18:15:00|41582.9|41562.9|41634|41614|41634|41614|41582.9|41562.9|51
1652466000000|2022-05-13 18:20:00|41630.4|41610.4|41596.1|41576.1|41630.4|41610.4|41572.9|41552.9|31
1652466300000|2022-05-13 18:25:00|41598.6|41578.6|41592.9|41572.9|41610.4|41590.4|41591.5|41571.5|50
1652466600000|2022-05-13 18:30:00|41596.5|41576.5|41610.4|41590.4|41640.4|41620.4|41596.5|41576.5|94
1652466900000|2022-05-13 18:35:00|41607.9|41587.9|41582.9|41562.9|41607.9|41587.9|41575.4|41555.4|67
1652467200000|2022-05-13 18:40:00|41584.7|41564.7|41632.9|41612.9|41632.9|41612.9|41577.9|41557.9|57
1652467500000|2022-05-13 18:45:00|41630.4|41610.4|41627.9|41607.9|41637.9|41617.9|41608.6|41588.6|30
1652467800000|2022-05-13 18:50:00|41626.1|41606.1|41685.4|41665.4|41685.4|41665.4|41622.9|41602.9|37
1652468100000|2022-05-13 18:55:00|41687.2|41667.2|41662.9|41642.9|41687.2|41667.2|41655.4|41635.4|37
1652468400000|2022-05-13 19:00:00|41664.7|41644.7|41641.5|41621.5|41686.5|41666.5|41633.3|41613.3|202
1652468700000|2022-05-13 19:05:00|41643.3|41623.3|41671.5|41651.5|41671.5|41651.5|41643.3|41623.3|35
1652469000000|2022-05-13 19:10:00|41673.3|41653.3|41695.8|41675.8|41695.8|41675.8|41673.3|41653.3|47
1652469300000|2022-05-13 19:15:00|41696.5|41676.5|41694|41674|41706.5|41686.5|41694|41674|29
1652469600000|2022-05-13 19:20:00|41693.3|41673.3|41704|41684|41729|41709|41681.5|41661.5|71
1652469900000|2022-05-13 19:25:00|41705.8|41685.8|41734|41714|41734|41714|41701.5|41681.5|38
1652470200000|2022-05-13 19:30:00|41728.6|41708.6|41672.9|41652.9|41736.5|41716.5|41672.9|41652.9|60
1652470500000|2022-05-13 19:35:00|41674.7|41654.7|41689.7|41669.7|41709|41689|41655.8|41635.8|59
1652470800000|2022-05-13 19:40:00|41690.4|41670.4|41710.4|41690.4|41739.7|41719.7|41688.6|41668.6|72
1652471100000|2022-05-13 19:45:00|41712.2|41692.2|41704.7|41684.7|41724.7|41704.7|41682.2|41662.2|33
1652471400000|2022-05-13 19:50:00|41705.4|41685.4|41734.7|41714.7|41738.3|41718.3|41687.2|41667.2|42
1652471700000|2022-05-13 19:55:00|41739.7|41719.7|41717.2|41697.2|41739.7|41719.7|41709|41689|70
1652472000000|2022-05-13 20:00:00|41714.7|41694.7|41703.3|41683.3|41722.2|41702.2|41692.2|41672.2|36
1652472300000|2022-05-13 20:05:00|41705.1|41685.1|41709.7|41689.7|41716.5|41696.5|41705.1|41685.1|16
1652472600000|2022-05-13 20:10:00|41711.5|41691.5|41714.7|41694.7|41722.2|41702.2|41711.5|41691.5|19
1652472900000|2022-05-13 20:15:00|41718.3|41698.3|41729|41709|41729|41709|41715.8|41695.8|5
1652473200000|2022-05-13 20:20:00|41728.3|41708.3|41723.3|41703.3|41729|41709|41723.3|41703.3|3
1652473500000|2022-05-13 20:25:00|41720.8|41700.8|41704|41684|41726.5|41706.5|41701.5|41681.5|15
1652473800000|2022-05-13 20:30:00|41702.2|41682.2|41696.5|41676.5|41705.8|41685.8|41692.2|41672.2|38
1652474100000|2022-05-13 20:35:00|41694.7|41674.7|41709.7|41689.7|41710.4|41690.4|41694.7|41674.7|16
1652474400000|2022-05-13 20:40:00|41707.9|41687.9|41709.7|41689.7|41710.4|41690.4|41702.2|41682.2|31
1652474700000|2022-05-13 20:45:00|41711.5|41691.5|41702.2|41682.2|41727.2|41707.2|41702.2|41682.2|33
1652475000000|2022-05-13 20:50:00|41699.7|41679.7|41688|41668|41699.7|41679.7|41680.4|41660.4|39
1652475300000|2022-05-13 20:55:00|41681.2|41661.2|41680.5|41660.5|41694.7|41674.7|41674.7|41654.7|52
1652652000000|2022-05-15 22:00:00|41781.4|41761.4|41887.1|41867.1|41887.1|41867.1|41763.9|41743.9|252
1652652300000|2022-05-15 22:05:00|41892.2|41872.2|42010.6|41990.6|42054.7|42034.7|41891.4|41871.4|157
1652652600000|2022-05-15 22:10:00|42013.9|41993.9|42030.6|42010.6|42034.7|42014.7|41991.4|41971.4|58
1652652900000|2022-05-15 22:15:00|42033.1|42013.1|42014.8|41994.8|42033.1|42013.1|42009.8|41989.8|49
1652653200000|2022-05-15 22:20:00|42016.4|41996.4|41962.3|41942.3|42017.3|41997.3|41933|41913|57
1652653500000|2022-05-15 22:25:00|41964.8|41944.8|41944.8|41924.8|41968.1|41948.1|41944.8|41924.8|11
1652653800000|2022-05-15 22:30:00|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41899.8|41879.8|36
1652654100000|2022-05-15 22:35:00|41941.4|41921.4|41892.3|41872.3|41941.4|41921.4|41864.7|41844.7|41
1652654400000|2022-05-15 22:40:00|41889.8|41869.8|41908.1|41888.1|41908.1|41888.1|41876.4|41856.4|10
1652654700000|2022-05-15 22:45:00|41909.8|41889.8|41903.1|41883.1|41918.1|41898.1|41903.1|41883.1|9
1652655000000|2022-05-15 22:50:00|41900.6|41880.6|41888.9|41868.9|41900.6|41880.6|41858.1|41838.1|25
1652655300000|2022-05-15 22:55:00|41887.2|41867.2|41854.8|41834.8|41888.9|41868.9|41854.8|41834.8|19
1652655600000|2022-05-15 23:00:00|41853.1|41833.1|41838.9|41818.9|41858.1|41838.1|41835.6|41815.6|45
1652655900000|2022-05-15 23:05:00|41838.1|41818.1|41803.9|41783.9|41838.9|41818.9|41803.9|41783.9|24
1652656200000|2022-05-15 23:10:00|41802.2|41782.2|41805.6|41785.6|41813.1|41793.1|41787.3|41767.3|33
1652656500000|2022-05-15 23:15:00|41803.1|41783.1|41798.1|41778.1|41803.1|41783.1|41788.9|41768.9|30
1652656800000|2022-05-15 23:20:00|41796.4|41776.4|41823.1|41803.1|41823.1|41803.1|41766.4|41746.4|45
1652657100000|2022-05-15 23:25:00|41825.6|41805.6|41831.4|41811.4|41858.2|41838.2|41811.4|41791.4|81
1652657400000|2022-05-15 23:30:00|41833.1|41813.1|41840.6|41820.6|41857.2|41837.2|41828.9|41808.9|27
1652657700000|2022-05-15 23:35:00|41837.3|41817.3|41843.1|41823.1|41845.6|41825.6|41833.1|41813.1|11
1652658000000|2022-05-15 23:40:00|41841.4|41821.4|41870.6|41850.6|41878.9|41858.9|41840.6|41820.6|10
1652658300000|2022-05-15 23:45:00|41873.1|41853.1|41910.6|41890.6|41911.4|41891.4|41873.1|41853.1|63
1652658600000|2022-05-15 23:50:00|41913.1|41893.1|41960.6|41940.6|41963.1|41943.1|41913.1|41893.1|57
1652658900000|2022-05-15 23:55:00|41958.9|41938.9|41902.2|41882.2|41958.9|41938.9|41898.9|41878.9|56
1652659200000|2022-05-16 00:00:00|41900.5|41880.5|41975.6|41955.6|42003.1|41983.1|41893.1|41873.1|159
1652659500000|2022-05-16 00:05:00|41973.1|41953.1|41935.6|41915.6|41985.6|41965.6|41923.1|41903.1|96
1652659800000|2022-05-16 00:10:00|41936.4|41916.4|41957.3|41937.3|41983.9|41963.9|41930.6|41910.6|27
1652660100000|2022-05-16 00:15:00|41954.8|41934.8|41935.6|41915.6|41960.6|41940.6|41935.6|41915.6|17
1652660400000|2022-05-16 00:20:00|41933.1|41913.1|41955.6|41935.6|41965.6|41945.6|41890.6|41870.6|54
1652660700000|2022-05-16 00:25:00|41953.9|41933.9|41898.1|41878.1|41980.6|41960.6|41891.4|41871.4|54
1652661000000|2022-05-16 00:30:00|41896.4|41876.4|41801.4|41781.4|41896.4|41876.4|41788.9|41768.9|102
1652661300000|2022-05-16 00:35:00|41795.6|41775.6|41740.6|41720.6|41825.6|41805.6|41715.5|41695.5|93
1652661600000|2022-05-16 00:40:00|41742.3|41722.3|41795.6|41775.6|41795.6|41775.6|41740.6|41720.6|73
1652661900000|2022-05-16 00:45:00|41798.1|41778.1|41805.6|41785.6|41815.6|41795.6|41785.6|41765.6|44
1652662200000|2022-05-16 00:50:00|41807.3|41787.3|41878.1|41858.1|41878.1|41858.1|41800.6|41780.6|73
1652662500000|2022-05-16 00:55:00|41880.6|41860.6|41896.4|41876.4|41909.8|41889.8|41880.6|41860.6|57
1652662800000|2022-05-16 01:00:00|41898.1|41878.1|41970.6|41950.6|41971.5|41951.5|41891.4|41871.4|152
1652663100000|2022-05-16 01:05:00|41975.6|41955.6|41942.3|41922.3|42019.8|41999.8|41933.1|41913.1|120
1652663400000|2022-05-16 01:10:00|41940.6|41920.6|41948.1|41928.1|42005.6|41985.6|41940.6|41920.6|106
1652663700000|2022-05-16 01:15:00|41949.8|41929.8|41898.1|41878.1|41950.6|41930.6|41870.6|41850.6|110
1652664000000|2022-05-16 01:20:00|41899.8|41879.8|41855.6|41835.6|41899.8|41879.8|41848.1|41828.1|179
1652664300000|2022-05-16 01:25:00|41857.3|41837.3|41869.8|41849.8|41876.4|41856.4|41854.8|41834.8|55
1652664600000|2022-05-16 01:30:00|41868.1|41848.1|41835.6|41815.6|41893.1|41873.1|41815.6|41795.6|92
1652664900000|2022-05-16 01:35:00|41836.4|41816.4|41776.4|41756.4|41845.6|41825.6|41750.6|41730.6|138
1652665200000|2022-05-16 01:40:00|41775.6|41755.6|41758.1|41738.1|41790.6|41770.6|41727.2|41707.2|94
1652665500000|2022-05-16 01:45:00|41755.6|41735.6|41695.6|41675.6|41800.6|41780.6|41678.1|41658.1|80
1652665800000|2022-05-16 01:50:00|41698.1|41678.1|41718.1|41698.1|41740.6|41720.6|41683.9|41663.9|99
1652666100000|2022-05-16 01:55:00|41715.6|41695.6|41637.3|41617.3|41715.6|41695.6|41633.1|41613.1|206
1652666400000|2022-05-16 02:00:00|41635.6|41615.6|41596.4|41576.4|41650.6|41630.6|41512.2|41492.2|252
1652666700000|2022-05-16 02:05:00|41592.2|41572.2|41551.4|41531.4|41592.2|41572.2|41538.1|41518.1|75
1652667000000|2022-05-16 02:10:00|41548.9|41528.9|41501.4|41481.4|41553.9|41533.9|41468.9|41448.9|138
1652667300000|2022-05-16 02:15:00|41503.1|41483.1|41513.9|41493.9|41538.9|41518.9|41488.1|41468.1|59
1652667600000|2022-05-16 02:20:00|41513.1|41493.1|41451.4|41431.4|41521.4|41501.4|41423.9|41403.9|114
1652667900000|2022-05-16 02:25:00|41453.1|41433.1|41426.4|41406.4|41476.4|41456.4|41423.9|41403.9|152
1652668200000|2022-05-16 02:30:00|41423.9|41403.9|41411.4|41391.4|41471.4|41451.4|41406.4|41386.4|228
1652668500000|2022-05-16 02:35:00|41407.3|41387.3|41408.9|41388.9|41443.9|41423.9|41366.4|41346.4|195
1652668800000|2022-05-16 02:40:00|41407.3|41387.3|41398.9|41378.9|41413.9|41393.9|41384.8|41364.8|175
1652669100000|2022-05-16 02:45:00|41397.3|41377.3|41414.8|41394.8|41428.9|41408.9|41394.8|41374.8|126
1652669400000|2022-05-16 02:50:00|41415.6|41395.6|41427.2|41407.2|41427.2|41407.2|41358.9|41338.9|163
1652669700000|2022-05-16 02:55:00|41430.6|41410.6|41445.6|41425.6|41453.1|41433.1|41418.9|41398.9|126
1652670000000|2022-05-16 03:00:00|41443.9|41423.9|41433.1|41413.1|41468.1|41448.1|41425.6|41405.6|63
1652670300000|2022-05-16 03:05:00|41434.8|41414.8|41418.1|41398.1|41450.6|41430.6|41418.1|41398.1|69
1652670600000|2022-05-16 03:10:00|41416.4|41396.4|41463.9|41443.9|41468.1|41448.1|41405.6|41385.6|82
1652670900000|2022-05-16 03:15:00|41463.1|41443.1|41448.1|41428.1|41463.1|41443.1|41433.9|41413.9|54
1652671200000|2022-05-16 03:20:00|41445.6|41425.6|41428.1|41408.1|41445.6|41425.6|41365.6|41345.6|115
1652671500000|2022-05-16 03:25:00|41423.9|41403.9|41415.6|41395.6|41443.1|41423.1|41393.1|41373.1|40
1652671800000|2022-05-16 03:30:00|41417.3|41397.3|41488.1|41468.1|41493.1|41473.1|41415.6|41395.6|71
1652672100000|2022-05-16 03:35:00|41485.6|41465.6|41505.6|41485.6|41505.6|41485.6|41473.1|41453.1|59
1652672400000|2022-05-16 03:40:00|41503.1|41483.1|41498.1|41478.1|41503.1|41483.1|41458.1|41438.1|38
1652672700000|2022-05-16 03:45:00|41493.1|41473.1|41503.1|41483.1|41513.1|41493.1|41483.1|41463.1|17
1652673000000|2022-05-16 03:50:00|41498.1|41478.1|41559.8|41539.8|41574.8|41554.8|41491.4|41471.4|79
1652673300000|2022-05-16 03:55:00|41558.1|41538.1|41555.6|41535.6|41570.6|41550.6|41532.3|41512.3|42
1652673600000|2022-05-16 04:00:00|41553.1|41533.1|41528.1|41508.1|41560.6|41540.6|41515.6|41495.6|35
1652673900000|2022-05-16 04:05:00|41530.6|41510.6|41525.6|41505.6|41542.3|41522.3|41525.6|41505.6|6
1652674200000|2022-05-16 04:10:00|41523.9|41503.9|41542.3|41522.3|41551.4|41531.4|41510.6|41490.6|25
1652674500000|2022-05-16 04:15:00|41538.1|41518.1|41553.1|41533.1|41555.6|41535.6|41533.1|41513.1|15
1652674800000|2022-05-16 04:20:00|41555.6|41535.6|41568.1|41548.1|41577.3|41557.3|41555.6|41535.6|18
1652675100000|2022-05-16 04:25:00|41565.6|41545.6|41543.9|41523.9|41565.6|41545.6|41528.1|41508.1|36
1652675400000|2022-05-16 04:30:00|41545.6|41525.6|41513.1|41493.1|41550.6|41530.6|41512.3|41492.3|11
1652675700000|2022-05-16 04:35:00|41511.4|41491.4|41540.6|41520.6|41541.4|41521.4|41510.6|41490.6|42
1652676000000|2022-05-16 04:40:00|41542.3|41522.3|41508.9|41488.9|41548.1|41528.1|41508.9|41488.9|61
1652676300000|2022-05-16 04:45:00|41510.6|41490.6|41485.6|41465.6|41520.6|41500.6|41476.4|41456.4|31
1652676600000|2022-05-16 04:50:00|41487.3|41467.3|41516.4|41496.4|41518.1|41498.1|41487.3|41467.3|20
1652676900000|2022-05-16 04:55:00|41515.6|41495.6|41523.1|41503.1|41530.6|41510.6|41515.6|41495.6|16
1652677200000|2022-05-16 05:00:00|41524.8|41504.8|41510.6|41490.6|41549.8|41529.8|41501.4|41481.4|85
1652677500000|2022-05-16 05:05:00|41508.1|41488.1|41533.1|41513.1|41533.1|41513.1|41475.6|41455.6|41
1652677800000|2022-05-16 05:10:00|41534.8|41514.8|41570.6|41550.6|41640.6|41620.6|41534.8|41514.8|94
1652678100000|2022-05-16 05:15:00|41572.3|41552.3|41588.9|41568.9|41588.9|41568.9|41545.6|41525.6|24
1652678400000|2022-05-16 05:20:00|41590.6|41570.6|41588.1|41568.1|41591.4|41571.4|41543.1|41523.1|45
1652678700000|2022-05-16 05:25:00|41586.4|41566.4|41528.1|41508.1|41586.4|41566.4|41528.1|41508.1|73
1652679000000|2022-05-16 05:30:00|41525.6|41505.6|41482.3|41462.3|41539.8|41519.8|41478.1|41458.1|204
1652679300000|2022-05-16 05:35:00|41483.1|41463.1|41540.6|41520.6|41548.1|41528.1|41480.6|41460.6|133
1652679600000|2022-05-16 05:40:00|41547.3|41527.3|41525.6|41505.6|41547.3|41527.3|41485.6|41465.6|68
1652679900000|2022-05-16 05:45:00|41530.6|41510.6|41553.1|41533.1|41581.5|41561.5|41525.6|41505.6|91
1652680200000|2022-05-16 05:50:00|41550.6|41530.6|41535.6|41515.6|41550.6|41530.6|41495.6|41475.6|64
1652680500000|2022-05-16 05:55:00|41534|41514|41557.3|41537.3|41573.1|41553.1|41525.6|41505.6|33
1652680800000|2022-05-16 06:00:00|41558.1|41538.1|41559|41539|41585.6|41565.6|41516.5|41496.5|70
1652681100000|2022-05-16 06:05:00|41561.5|41541.5|41546.5|41526.5|41580.6|41560.6|41546.5|41526.5|44
1652681400000|2022-05-16 06:10:00|41541.5|41521.5|41550.6|41530.6|41570.6|41550.6|41518.1|41498.1|44
1652681700000|2022-05-16 06:15:00|41552.3|41532.3|41524.8|41504.8|41558.1|41538.1|41519.8|41499.8|59
1652682000000|2022-05-16 06:20:00|41523.1|41503.1|41513.2|41493.2|41529|41509|41488.1|41468.1|47
1652682300000|2022-05-16 06:25:00|41514.8|41494.8|41513.2|41493.2|41535.7|41515.7|41498.2|41478.2|15
1652682600000|2022-05-16 06:30:00|41510.7|41490.7|41555.7|41535.7|41567.3|41547.3|41509.8|41489.8|46
1652682900000|2022-05-16 06:35:00|41557.3|41537.3|41549|41529|41561.5|41541.5|41538.2|41518.2|34
1652683200000|2022-05-16 06:40:00|41559|41539|41488.2|41468.2|41573.2|41553.2|41480.7|41460.7|56
1652683500000|2022-05-16 06:45:00|41489.8|41469.8|41494.8|41474.8|41515.7|41495.7|41488.2|41468.2|60
1652683800000|2022-05-16 06:50:00|41490.7|41470.7|41446.5|41426.5|41490.7|41470.7|41437.3|41417.3|141
1652684100000|2022-05-16 06:55:00|41444|41424|41406.5|41386.5|41449.1|41429.1|41404|41384|94
1652684400000|2022-05-16 07:00:00|41401.5|41381.5|41480.7|41460.7|41482.4|41462.4|41386.5|41366.5|186
1652684700000|2022-05-16 07:05:00|41479.1|41459.1|41448.2|41428.2|41487.4|41467.4|41409.9|41389.9|92
1652685000000|2022-05-16 07:10:00|41449.9|41429.9|41454.9|41434.9|41467.4|41447.4|41402.4|41382.4|109
1652685300000|2022-05-16 07:15:00|41453.2|41433.2|41477.4|41457.4|41544.1|41524.1|41444.9|41424.9|76
1652685600000|2022-05-16 07:20:00|41476.6|41456.6|41505.7|41485.7|41518.2|41498.2|41429.9|41409.9|53
1652685900000|2022-05-16 07:25:00|41507.4|41487.4|41661.6|41641.6|41732.4|41712.4|41507.4|41487.4|216
1652686200000|2022-05-16 07:30:00|41665.7|41645.7|41712.4|41692.4|41724.9|41704.9|41665.7|41645.7|84
1652686500000|2022-05-16 07:35:00|41714.1|41694.1|41689.9|41669.9|41748.3|41728.3|41684.9|41664.9|122
1652686800000|2022-05-16 07:40:00|41691.6|41671.6|41574.9|41554.9|41692.4|41672.4|41569.9|41549.9|128
1652687100000|2022-05-16 07:45:00|41576.6|41556.6|41674.9|41654.9|41695.8|41675.8|41569|41549|120
1652687400000|2022-05-16 07:50:00|41669.9|41649.9|41612.4|41592.4|41702.4|41682.4|41599.1|41579.1|102
1652687700000|2022-05-16 07:55:00|41610.7|41590.7|41659.9|41639.9|41664.9|41644.9|41609.9|41589.9|69
1652688000000|2022-05-16 08:00:00|41658.2|41638.2|41715.7|41695.7|41715.7|41695.7|41647.4|41627.4|78
1652688300000|2022-05-16 08:05:00|41714.9|41694.9|41777.4|41757.4|41782.4|41762.4|41697.4|41677.4|199
1652688600000|2022-05-16 08:10:00|41779.9|41759.9|41786.6|41766.6|41789.9|41769.9|41757.4|41737.4|166
1652688900000|2022-05-16 08:15:00|41787.4|41767.4|41899.9|41879.9|41906.6|41886.6|41784.9|41764.9|237
1652689200000|2022-05-16 08:20:00|41898.3|41878.3|41918.3|41898.3|41940.8|41920.8|41855.8|41835.8|141
1652689500000|2022-05-16 08:25:00|41919.9|41899.9|41873.3|41853.3|41925.8|41905.8|41865.8|41845.8|85
1652689800000|2022-05-16 08:30:00|41875.8|41855.8|41858.3|41838.3|41899.9|41879.9|41858.3|41838.3|40
1652690100000|2022-05-16 08:35:00|41856.6|41836.6|41847.4|41827.4|41856.6|41836.6|41835.8|41815.8|68
1652690400000|2022-05-16 08:40:00|41848.3|41828.3|41909.1|41889.1|41940.8|41920.8|41843.3|41823.3|85
1652690700000|2022-05-16 08:45:00|41907.4|41887.4|41860.8|41840.8|41938.3|41918.3|41855.8|41835.8|95
1652691000000|2022-05-16 08:50:00|41865.8|41845.8|41833.3|41813.3|41892.4|41872.4|41828.3|41808.3|88
1652691300000|2022-05-16 08:55:00|41831.6|41811.6|41830.8|41810.8|41845.8|41825.8|41820.8|41800.8|59
1652691600000|2022-05-16 09:00:00|41829.1|41809.1|41799.1|41779.1|41839.9|41819.9|41799.1|41779.1|82
1652691900000|2022-05-16 09:05:00|41795.8|41775.8|41753.3|41733.3|41798.3|41778.3|41744.1|41724.1|115
1652692200000|2022-05-16 09:10:00|41751.6|41731.6|41770.8|41750.8|41775.8|41755.8|41725.8|41705.8|72
1652692500000|2022-05-16 09:15:00|41760.8|41740.8|41787.4|41767.4|41800.8|41780.8|41750.8|41730.8|54
1652692800000|2022-05-16 09:20:00|41785.8|41765.8|41770.8|41750.8|41785.8|41765.8|41768.3|41748.3|35
1652693100000|2022-05-16 09:25:00|41772.4|41752.4|41785.8|41765.8|41794.1|41774.1|41760.8|41740.8|58
1652693400000|2022-05-16 09:30:00|41784.1|41764.1|41795.8|41775.8|41800.8|41780.8|41773.3|41753.3|56
1652693700000|2022-05-16 09:35:00|41794.1|41774.1|41760.8|41740.8|41800.8|41780.8|41760.8|41740.8|62
1652694000000|2022-05-16 09:40:00|41759.1|41739.1|41715.8|41695.8|41759.1|41739.1|41715.8|41695.8|38
1652694300000|2022-05-16 09:45:00|41714.1|41694.1|41691.6|41671.6|41714.1|41694.1|41679.1|41659.1|59
1652694600000|2022-05-16 09:50:00|41694.1|41674.1|41660.8|41640.8|41699.9|41679.9|41651.6|41631.6|69
1652694900000|2022-05-16 09:55:00|41661.6|41641.6|41625.8|41605.8|41677.5|41657.5|41614.1|41594.1|71
1652695200000|2022-05-16 10:00:00|41628.3|41608.3|41650.8|41630.8|41665|41645|41628.3|41608.3|72
1652695500000|2022-05-16 10:05:00|41650|41630|41610.8|41590.8|41650.8|41630.8|41606.6|41586.6|55
1652695800000|2022-05-16 10:10:00|41613.3|41593.3|41605.8|41585.8|41633.3|41613.3|41593.3|41573.3|53
1652696100000|2022-05-16 10:15:00|41607.5|41587.5|41610.8|41590.8|41632.5|41612.5|41605.8|41585.8|46
1652696400000|2022-05-16 10:20:00|41612.5|41592.5|41610.8|41590.8|41626.6|41606.6|41593.3|41573.3|47
1652696700000|2022-05-16 10:25:00|41614.1|41594.1|41665.8|41645.8|41680.8|41660.8|41614.1|41594.1|39
1652697000000|2022-05-16 10:30:00|41660.8|41640.8|41661.6|41641.6|41667.5|41647.5|41630.8|41610.8|71
1652697300000|2022-05-16 10:35:00|41660.8|41640.8|41681.6|41661.6|41681.6|41661.6|41646.6|41626.6|58
1652697600000|2022-05-16 10:40:00|41686.6|41666.6|41707.5|41687.5|41725.8|41705.8|41678.3|41658.3|103
1652697900000|2022-05-16 10:45:00|41708.3|41688.3|41725|41705|41732.5|41712.5|41708.3|41688.3|61
1652698200000|2022-05-16 10:50:00|41726.6|41706.6|41745.8|41725.8|41747.5|41727.5|41720.8|41700.8|72
1652698500000|2022-05-16 10:55:00|41747.5|41727.5|41801.6|41781.6|41830.8|41810.8|41747.5|41727.5|123
1652698800000|2022-05-16 11:00:00|41802.5|41782.5|41842.5|41822.5|41844.1|41824.1|41802.5|41782.5|105
1652699100000|2022-05-16 11:05:00|41845|41825|41878.3|41858.3|41895|41875|41844.1|41824.1|136
1652699400000|2022-05-16 11:10:00|41877.5|41857.5|41900|41880|41912.5|41892.5|41872.5|41852.5|105
1652699700000|2022-05-16 11:15:00|41897.5|41877.5|41865.8|41845.8|41900|41880|41862.5|41842.5|78
1652700000000|2022-05-16 11:20:00|41867.5|41847.5|41785|41765|41867.5|41847.5|41781.6|41761.6|145
1652700300000|2022-05-16 11:25:00|41753.3|41733.3|41750.8|41730.8|41790|41770|41735.8|41715.8|135
1652700600000|2022-05-16 11:30:00|41751.6|41731.6|41723.3|41703.3|41784.1|41764.1|41723.3|41703.3|308
1652700900000|2022-05-16 11:35:00|41728.3|41708.3|41720.8|41700.8|41734.1|41714.1|41696.6|41676.6|216
1652701200000|2022-05-16 11:40:00|41722.5|41702.5|41760.8|41740.8|41763.3|41743.3|41722.5|41702.5|97
1652701500000|2022-05-16 11:45:00|41763.3|41743.3|41799.1|41779.1|41811.6|41791.6|41762.5|41742.5|59
1652701800000|2022-05-16 11:50:00|41800.8|41780.8|41834.1|41814.1|41839.1|41819.1|41799.1|41779.1|59
1652702100000|2022-05-16 11:55:00|41835.8|41815.8|41751.6|41731.6|41845.8|41825.8|41735|41715|296
1652702400000|2022-05-16 12:00:00|41750|41730|41759.1|41739.1|41761.6|41741.6|41710.8|41690.8|135
1652702700000|2022-05-16 12:05:00|41760.8|41740.8|41741.6|41721.6|41814.1|41794.1|41741.6|41721.6|294
1652703000000|2022-05-16 12:10:00|41744.1|41724.1|41801.6|41781.6|41808.3|41788.3|41708.3|41688.3|282
1652703300000|2022-05-16 12:15:00|41800.8|41780.8|41810|41790|41837.5|41817.5|41796.6|41776.6|173
1652703600000|2022-05-16 12:20:00|41809.2|41789.2|41885|41865|41887.5|41867.5|41804.2|41784.2|167
1652703900000|2022-05-16 12:25:00|41880|41860|41820.8|41800.8|41882.5|41862.5|41820.8|41800.8|144
1652704200000|2022-05-16 12:30:00|41824.2|41804.2|41869.2|41849.2|41884.2|41864.2|41817.5|41797.5|143
1652704500000|2022-05-16 12:35:00|41872.5|41852.5|41845|41825|41886.7|41866.7|41830|41810|150
1652704800000|2022-05-16 12:40:00|41843.3|41823.3|41851.7|41831.7|41906.7|41886.7|41840|41820|162
1652705100000|2022-05-16 12:45:00|41853.3|41833.3|41834.2|41814.2|41859.2|41839.2|41801.7|41781.7|129
1652705400000|2022-05-16 12:50:00|41835.8|41815.8|41852.5|41832.5|41866.7|41846.7|41809.2|41789.2|143
1652705700000|2022-05-16 12:55:00|41854.2|41834.2|41859.2|41839.2|41871.7|41851.7|41829.2|41809.2|134
1652706000000|2022-05-16 13:00:00|41856.7|41836.7|41869.2|41849.2|41894.2|41874.2|41808.3|41788.3|467
1652706300000|2022-05-16 13:05:00|41873.3|41853.3|41830.8|41810.8|41877.5|41857.5|41814.2|41794.2|163
1652706600000|2022-05-16 13:10:00|41829.2|41809.2|41769.2|41749.2|41839.2|41819.2|41759.2|41739.2|229
1652706900000|2022-05-16 13:15:00|41766.7|41746.7|41764.2|41744.2|41773.3|41753.3|41739.2|41719.2|132
1652707200000|2022-05-16 13:20:00|41769.2|41749.2|41759.2|41739.2|41796.7|41776.7|41751.7|41731.7|131
1652707500000|2022-05-16 13:25:00|41760.8|41740.8|41739.2|41719.2|41774.2|41754.2|41721.7|41701.7|251
1652707800000|2022-05-16 13:30:00|41740.8|41720.8|41684.2|41664.2|41754.2|41734.2|41670|41650|412
1652708100000|2022-05-16 13:35:00|41686.7|41666.7|41809.2|41789.2|41809.2|41789.2|41654.2|41634.2|423
1652708400000|2022-05-16 13:40:00|41808.3|41788.3|41774.2|41754.2|41853.3|41833.3|41740.8|41720.8|446
1652708700000|2022-05-16 13:45:00|41765|41745|41745|41725|41776.7|41756.7|41712.5|41692.5|245
1652709000000|2022-05-16 13:50:00|41747.5|41727.5|41764.2|41744.2|41824.2|41804.2|41724.2|41704.2|189
1652709300000|2022-05-16 13:55:00|41767.5|41747.5|41756.7|41736.7|41794.2|41774.2|41741.7|41721.7|156
1652709600000|2022-05-16 14:00:00|41753.3|41733.3|41788.3|41768.3|41794.2|41774.2|41729.2|41709.2|181
1652709900000|2022-05-16 14:05:00|41789.2|41769.2|41819.2|41799.2|41821.7|41801.7|41775|41755|229
1652710200000|2022-05-16 14:10:00|41823.3|41803.3|41849.2|41829.2|41877.5|41857.5|41794.2|41774.2|309
1652710500000|2022-05-16 14:15:00|41851.7|41831.7|41859.2|41839.2|41880.8|41860.8|41840.8|41820.8|185
1652710800000|2022-05-16 14:20:00|41860.8|41840.8|41842.5|41822.5|41884.2|41864.2|41811.7|41791.7|170
1652711100000|2022-05-16 14:25:00|41841.7|41821.7|41821.7|41801.7|41864.2|41844.2|41791.7|41771.7|206
1652711400000|2022-05-16 14:30:00|41820|41800|41743.3|41723.3|41820|41800|41720.8|41700.8|274
1652711700000|2022-05-16 14:35:00|41745|41725|41758.3|41738.3|41761.7|41741.7|41721.7|41701.7|193
1652712000000|2022-05-16 14:40:00|41755.8|41735.8|41750.8|41730.8|41780.8|41760.8|41715.8|41695.8|226
1652712300000|2022-05-16 14:45:00|41749.2|41729.2|41672.5|41652.5|41749.2|41729.2|41670.8|41650.8|203
1652712600000|2022-05-16 14:50:00|41673.3|41653.3|41700.8|41680.8|41705.8|41685.8|41650.8|41630.8|280
1652712900000|2022-05-16 14:55:00|41701.7|41681.7|41735.8|41715.8|41750.8|41730.8|41696.7|41676.7|152
1652713200000|2022-05-16 15:00:00|41735|41715|41729.2|41709.2|41750.8|41730.8|41710.8|41690.8|119
1652713500000|2022-05-16 15:05:00|41724.2|41704.2|41690.8|41670.8|41724.2|41704.2|41680|41660|144
1652713800000|2022-05-16 15:10:00|41690|41670|41790.8|41770.8|41790.8|41770.8|41680.8|41660.8|395
1652714100000|2022-05-16 15:15:00|41795|41775|41829.2|41809.2|41849.2|41829.2|41788.3|41768.3|283
1652714400000|2022-05-16 15:20:00|41828.3|41808.3|41771.7|41751.7|41829.2|41809.2|41754.2|41734.2|152
1652714700000|2022-05-16 15:25:00|41784.2|41764.2|41770|41750|41790.8|41770.8|41739.2|41719.2|163
1652715000000|2022-05-16 15:30:00|41770.8|41750.8|41745|41725|41774.2|41754.2|41719.2|41699.2|194
1652715300000|2022-05-16 15:35:00|41746.7|41726.7|41776.7|41756.7|41779.2|41759.2|41701.7|41681.7|229
1652715600000|2022-05-16 15:40:00|41778.3|41758.3|41840.8|41820.8|41840.8|41820.8|41750.8|41730.8|187
1652715900000|2022-05-16 15:45:00|41830.8|41810.8|41808.3|41788.3|41853.3|41833.3|41804.2|41784.2|325
1652716200000|2022-05-16 15:50:00|41809.2|41789.2|41895.8|41875.8|41914.2|41894.2|41804.2|41784.2|298
1652716500000|2022-05-16 15:55:00|41898.3|41878.3|41890.9|41870.9|41916.7|41896.7|41866.7|41846.7|302
1652716800000|2022-05-16 16:00:00|41893.4|41873.4|41870.9|41850.9|41903.4|41883.4|41865.9|41845.9|161
1652717100000|2022-05-16 16:05:00|41867.5|41847.5|41895|41875|41901.7|41881.7|41858.4|41838.4|207
1652717400000|2022-05-16 16:10:00|41893.4|41873.4|41833.4|41813.4|41896.7|41876.7|41833.4|41813.4|142
1652717700000|2022-05-16 16:15:00|41840|41820|41825.9|41805.9|41840.9|41820.9|41793.4|41773.4|195
1652718000000|2022-05-16 16:20:00|41823.4|41803.4|41802.5|41782.5|41825|41805|41787.5|41767.5|124
1652718300000|2022-05-16 16:25:00|41803.4|41783.4|41806.7|41786.7|41819.2|41799.2|41787.5|41767.5|165
1652718600000|2022-05-16 16:30:00|41803.4|41783.4|41856.7|41836.7|41860|41840|41802.5|41782.5|204
1652718900000|2022-05-16 16:35:00|41858.4|41838.4|41887.5|41867.5|41933.4|41913.4|41856.7|41836.7|274
1652719200000|2022-05-16 16:40:00|41890|41870|41842.5|41822.5|41892.5|41872.5|41841.7|41821.7|289
1652719500000|2022-05-16 16:45:00|41845|41825|41857.5|41837.5|41869.2|41849.2|41839.2|41819.2|203
1652719800000|2022-05-16 16:50:00|41855|41835|41865.9|41845.9|41881.7|41861.7|41850|41830|185
1652720100000|2022-05-16 16:55:00|41864.2|41844.2|41943.4|41923.4|41948.4|41928.4|41853.4|41833.4|808
1652720400000|2022-05-16 17:00:00|41942.5|41922.5|41996.7|41976.7|41996.7|41976.7|41933.4|41913.4|508
1652720700000|2022-05-16 17:05:00|41998.4|41978.4|42040.9|42020.9|42043.4|42023.4|41960.9|41940.9|222
1652721000000|2022-05-16 17:10:00|42042.5|42022.5|42084.2|42064.2|42134.2|42114.2|42038.4|42018.4|418
1652721300000|2022-05-16 17:15:00|42080|42060|42065.9|42045.9|42124.2|42104.2|42063.4|42043.4|177
1652721600000|2022-05-16 17:20:00|42074.2|42054.2|42080.9|42060.9|42103.4|42083.4|42046.7|42026.7|76
1652721900000|2022-05-16 17:25:00|42083.4|42063.4|42100.9|42080.9|42110.9|42090.9|42080.9|42060.9|43
1652722200000|2022-05-16 17:30:00|42103.4|42083.4|42087.5|42067.5|42105|42085|42087.5|42067.5|71
1652722500000|2022-05-16 17:35:00|42086.7|42066.7|42075.9|42055.9|42086.7|42066.7|42050.9|42030.9|74
1652722800000|2022-05-16 17:40:00|42077.5|42057.5|42093.4|42073.4|42100.9|42080.9|42054.2|42034.2|49
1652723100000|2022-05-16 17:45:00|42094.2|42074.2|42054.2|42034.2|42094.2|42074.2|42043.4|42023.4|49
1652723400000|2022-05-16 17:50:00|42055.9|42035.9|42069.2|42049.2|42080.9|42060.9|42055.9|42035.9|40
1652723700000|2022-05-16 17:55:00|42070.9|42050.9|42070.9|42050.9|42080.9|42060.9|42064.2|42044.2|46
1652724000000|2022-05-16 18:00:00|42069.2|42049.2|42105.9|42085.9|42105.9|42085.9|42057.6|42037.6|82
1652724300000|2022-05-16 18:05:00|42105|42085|42190.9|42170.9|42192.6|42172.6|42092.5|42072.5|92
1652724600000|2022-05-16 18:10:00|42187.6|42167.6|42138.4|42118.4|42187.6|42167.6|42115.9|42095.9|57
1652724900000|2022-05-16 18:15:00|42149.2|42129.2|42153.4|42133.4|42167.5|42147.5|42143.4|42123.4|45
1652725200000|2022-05-16 18:20:00|42151.7|42131.7|42137.5|42117.5|42153.4|42133.4|42118.4|42098.4|52
1652725500000|2022-05-16 18:25:00|42136.7|42116.7|42139.2|42119.2|42139.2|42119.2|42114.2|42094.2|27
1652725800000|2022-05-16 18:30:00|42142.5|42122.5|42145.9|42125.9|42157.5|42137.5|42140.9|42120.9|125
1652726100000|2022-05-16 18:35:00|42144.2|42124.2|42133.4|42113.4|42144.2|42124.2|42130.9|42110.9|24
1652726400000|2022-05-16 18:40:00|42135|42115|42138.4|42118.4|42158.4|42138.4|42133.4|42113.4|26
1652726700000|2022-05-16 18:45:00|42135.1|42115.1|42110.9|42090.9|42135.1|42115.1|42107.5|42087.5|31
1652727000000|2022-05-16 18:50:00|42110|42090|42123.4|42103.4|42132.5|42112.5|42103.4|42083.4|9
1652727300000|2022-05-16 18:55:00|42121.7|42101.7|42160.9|42140.9|42160.9|42140.9|42118.4|42098.4|26
1652727600000|2022-05-16 19:00:00|42159.2|42139.2|42210.9|42190.9|42210.9|42190.9|42158.4|42138.4|192
1652727900000|2022-05-16 19:05:00|42209.2|42189.2|42155.9|42135.9|42210.9|42190.9|42155.9|42135.9|47
1652728200000|2022-05-16 19:10:00|42152.6|42132.6|42143.4|42123.4|42168.4|42148.4|42135.9|42115.9|34
1652728500000|2022-05-16 19:15:00|42140.9|42120.9|42138.4|42118.4|42160.9|42140.9|42136.7|42116.7|35
1652728800000|2022-05-16 19:20:00|42140|42120|42127.5|42107.5|42143.4|42123.4|42121.7|42101.7|23
1652729100000|2022-05-16 19:25:00|42130.9|42110.9|42121.7|42101.7|42136.7|42116.7|42106.7|42086.7|34
1652729400000|2022-05-16 19:30:00|42119.2|42099.2|42130.9|42110.9|42130.9|42110.9|42119.2|42099.2|39
1652729700000|2022-05-16 19:35:00|42130|42110|42129.2|42109.2|42140.9|42120.9|42121.7|42101.7|36
1652730000000|2022-05-16 19:40:00|42130.9|42110.9|42094.2|42074.2|42134.2|42114.2|42082.6|42062.6|40
1652730300000|2022-05-16 19:45:00|42092.6|42072.6|42084.2|42064.2|42092.6|42072.6|42074.2|42054.2|111
1652730600000|2022-05-16 19:50:00|42087.5|42067.5|42082.6|42062.6|42130.1|42110.1|42077.6|42057.6|63
1652730900000|2022-05-16 19:55:00|42084.2|42064.2|42100.1|42080.1|42100.1|42080.1|42060.1|42040.1|112
1652731200000|2022-05-16 20:00:00|42098.4|42078.4|42082.6|42062.6|42098.4|42078.4|42082.6|42062.6|29
1652731500000|2022-05-16 20:05:00|42085.9|42065.9|42087.6|42067.6|42087.6|42067.6|42082.6|42062.6|22
1652731800000|2022-05-16 20:10:00|42086.7|42066.7|42090.1|42070.1|42095.1|42075.1|42082.6|42062.6|21
1652732100000|2022-05-16 20:15:00|42088.4|42068.4|42085.1|42065.1|42092.6|42072.6|42085.1|42065.1|15
1652732400000|2022-05-16 20:20:00|42083.4|42063.4|42087.6|42067.6|42087.6|42067.6|42082.6|42062.6|8
1652732700000|2022-05-16 20:25:00|42085.9|42065.9|42110.9|42090.9|42110.9|42090.9|42084.2|42064.2|49
1652733000000|2022-05-16 20:30:00|42109.2|42089.2|42085.9|42065.9|42109.2|42089.2|42085.9|42065.9|17
1652733300000|2022-05-16 20:35:00|42088.4|42068.4|42083.4|42063.4|42089.2|42069.2|42083.4|42063.4|16
1652733600000|2022-05-16 20:40:00|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42083.4|42063.4|10
1652733900000|2022-05-16 20:45:00|42085.9|42065.9|42130.9|42110.9|42130.9|42110.9|42085.9|42065.9|50
1652734200000|2022-05-16 20:50:00|42133.4|42113.4|42090.9|42070.9|42152.6|42132.6|42090.9|42070.9|52
1652734500000|2022-05-16 20:55:00|42092.6|42072.6|42088.4|42068.4|42100.1|42080.1|42087.6|42067.6|75
1652738400000|2022-05-16 22:00:00|42090.8|42070.8|42090.1|42070.1|42105.9|42085.9|42076.8|42056.8|27
1652738700000|2022-05-16 22:05:00|42086.8|42066.8|42080.9|42060.9|42086.8|42066.8|42072.6|42052.6|18
1652739000000|2022-05-16 22:10:00|42083.4|42063.4|42073.4|42053.4|42088.4|42068.4|42073.4|42053.4|11
1652739300000|2022-05-16 22:15:00|42071.8|42051.8|42083.4|42063.4|42084.3|42064.3|42070.9|42050.9|22
1652739600000|2022-05-16 22:20:00|42079.3|42059.3|42080.9|42060.9|42081.8|42061.8|42076.8|42056.8|6
1652739900000|2022-05-16 22:25:00|42079.3|42059.3|42093.4|42073.4|42093.4|42073.4|42079.3|42059.3|8
1652740200000|2022-05-16 22:30:00|42095.1|42075.1|42100.9|42080.9|42100.9|42080.9|42095.1|42075.1|11
1652740500000|2022-05-16 22:35:00|42102.6|42082.6|42098.4|42078.4|42107.6|42087.6|42093.4|42073.4|11
1652740800000|2022-05-16 22:40:00|42100.1|42080.1|42103.4|42083.4|42105.1|42085.1|42098.4|42078.4|5
1652741100000|2022-05-16 22:45:00|42101.8|42081.8|42098.4|42078.4|42101.8|42081.8|42088.4|42068.4|19
1652741400000|2022-05-16 22:50:00|42100.1|42080.1|42100.9|42080.9|42100.9|42080.9|42100.1|42080.1|1
1652741700000|2022-05-16 22:55:00|42098.4|42078.4|42098.4|42078.4|42100.9|42080.9|42098.4|42078.4|3
1652742000000|2022-05-16 23:00:00|42100.1|42080.1|42103.4|42083.4|42118.4|42098.4|42100.1|42080.1|11
1652742300000|2022-05-16 23:05:00|42101.8|42081.8|42113.4|42093.4|42115.9|42095.9|42098.4|42078.4|13
1652742600000|2022-05-16 23:10:00|42115.1|42095.1|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|3
1652742900000|2022-05-16 23:15:00|42115.9|42095.9|42110.9|42090.9|42115.9|42095.9|42110.9|42090.9|3
1652743200000|2022-05-16 23:20:00|42112.6|42092.6|42120.9|42100.9|42120.9|42100.9|42112.6|42092.6|11
1652743500000|2022-05-16 23:25:00|42123.4|42103.4|42115.9|42095.9|42125.9|42105.9|42115.9|42095.9|4
1652743800000|2022-05-16 23:30:00|42110.9|42090.9|42110.9|42090.9|42113.4|42093.4|42103.4|42083.4|13
1652744100000|2022-05-16 23:35:00|42108.4|42088.4|42087.6|42067.6|42110.9|42090.9|42087.6|42067.6|13
1652744400000|2022-05-16 23:40:00|42090.9|42070.9|42098.4|42078.4|42098.4|42078.4|42083.4|42063.4|32
1652744700000|2022-05-16 23:45:00|42099.3|42079.3|42140.9|42120.9|42140.9|42120.9|42099.3|42079.3|11
1652745000000|2022-05-16 23:50:00|42136.8|42116.8|42160.9|42140.9|42160.9|42140.9|42125.9|42105.9|38
1652745300000|2022-05-16 23:55:00|42162.6|42142.6|42145.9|42125.9|42163.4|42143.4|42135.9|42115.9|42
1652745600000|2022-05-17 00:00:00|42148.4|42128.4|42235.1|42215.1|42250.1|42230.1|42148.4|42128.4|128
1652745900000|2022-05-17 00:05:00|42235.9|42215.9|42250.9|42230.9|42280.9|42260.9|42230.9|42210.9|99
1652746200000|2022-05-17 00:10:00|42251.8|42231.8|42243.4|42223.4|42253.4|42233.4|42229.3|42209.3|64
1652746500000|2022-05-17 00:15:00|42251.7|42231.7|42265.1|42245.1|42288.4|42268.4|42251.7|42231.7|47
1652746800000|2022-05-17 00:20:00|42263.4|42243.4|42260.9|42240.9|42270.9|42250.9|42248.4|42228.4|42
1652747100000|2022-05-17 00:25:00|42258.4|42238.4|42251|42231|42260.9|42240.9|42235.9|42215.9|71
1652747400000|2022-05-17 00:30:00|42248.5|42228.5|42199.3|42179.3|42248.5|42228.5|42199.3|42179.3|25
1652747700000|2022-05-17 00:35:00|42200.1|42180.1|42194.3|42174.3|42201.8|42181.8|42191.8|42171.8|19
1652748000000|2022-05-17 00:40:00|42193.5|42173.5|42208.5|42188.5|42208.5|42188.5|42188.5|42168.5|31
1652748300000|2022-05-17 00:45:00|42210.1|42190.1|42226|42206|42238.5|42218.5|42208.5|42188.5|39
1652748600000|2022-05-17 00:50:00|42228.5|42208.5|42236|42216|42238.5|42218.5|42221|42201|31
1652748900000|2022-05-17 00:55:00|42241|42221|42208.5|42188.5|42260.1|42240.1|42208.5|42188.5|66
1652749200000|2022-05-17 01:00:00|42206.8|42186.8|42119.3|42099.3|42212.6|42192.6|42106.8|42086.8|427
1652749500000|2022-05-17 01:05:00|42121|42101|42096|42076|42148.5|42128.5|42086|42066|102
1652749800000|2022-05-17 01:10:00|42094.3|42074.3|42120.1|42100.1|42141|42121|42093.5|42073.5|86
1652750100000|2022-05-17 01:15:00|42121|42101|42141.8|42121.8|42161|42141|42118.5|42098.5|67
1652750400000|2022-05-17 01:20:00|42144.3|42124.3|42275.1|42255.1|42301|42281|42144.3|42124.3|181
1652750700000|2022-05-17 01:25:00|42276|42256|42251|42231|42301|42281|42251|42231|109
1652751000000|2022-05-17 01:30:00|42256|42236|42261|42241|42281|42261|42211|42191|134
1652751300000|2022-05-17 01:35:00|42258.5|42238.5|42333.5|42313.5|42341.8|42321.8|42258.5|42238.5|211
1652751600000|2022-05-17 01:40:00|42332.6|42312.6|42291.8|42271.8|42332.6|42312.6|42291|42271|78
1652751900000|2022-05-17 01:45:00|42295.1|42275.1|42274.3|42254.3|42301|42281|42271|42251|71
1652752200000|2022-05-17 01:50:00|42276|42256|42311|42291|42318.5|42298.5|42276|42256|64
1652752500000|2022-05-17 01:55:00|42308.5|42288.5|42328.5|42308.5|42341|42321|42308.5|42288.5|133
1652752800000|2022-05-17 02:00:00|42330.1|42310.1|42299.3|42279.3|42344.3|42324.3|42276|42256|228
1652753100000|2022-05-17 02:05:00|42296.8|42276.8|42274.3|42254.3|42327.6|42307.6|42260.9|42240.9|80
1652753400000|2022-05-17 02:10:00|42276.8|42256.8|42319.3|42299.3|42320.9|42300.9|42276.8|42256.8|54
1652753700000|2022-05-17 02:15:00|42320.9|42300.9|42290.9|42270.9|42324.3|42304.3|42287.6|42267.6|30
1652754000000|2022-05-17 02:20:00|42289.3|42269.3|42309.3|42289.3|42309.3|42289.3|42275.9|42255.9|79
1652754300000|2022-05-17 02:25:00|42307.6|42287.6|42328.5|42308.5|42338.5|42318.5|42306.8|42286.8|82
1652754600000|2022-05-17 02:30:00|42331.8|42311.8|42311|42291|42356.8|42336.8|42291.8|42271.8|83
1652754900000|2022-05-17 02:35:00|42321|42301|42331|42311|42339.3|42319.3|42316|42296|57
1652755200000|2022-05-17 02:40:00|42331.8|42311.8|42361.8|42341.8|42370.1|42350.1|42331.8|42311.8|81
1652755500000|2022-05-17 02:45:00|42364.3|42344.3|42360.1|42340.1|42374.3|42354.3|42340.9|42320.9|64
1652755800000|2022-05-17 02:50:00|42359.3|42339.3|42359.3|42339.3|42379.3|42359.3|42355.1|42335.1|81
1652756100000|2022-05-17 02:55:00|42360.1|42340.1|42379.3|42359.3|42379.3|42359.3|42360.1|42340.1|27
1652756400000|2022-05-17 03:00:00|42380.9|42360.9|42339.3|42319.3|42384.3|42364.3|42339.3|42319.3|25
1652756700000|2022-05-17 03:05:00|42335.9|42315.9|42344.3|42324.3|42379.3|42359.3|42335.9|42315.9|66
1652757000000|2022-05-17 03:10:00|42342.6|42322.6|42319.3|42299.3|42356.8|42336.8|42319.3|42299.3|49
1652757300000|2022-05-17 03:15:00|42316.8|42296.8|42304.3|42284.3|42339.3|42319.3|42299.3|42279.3|44
1652757600000|2022-05-17 03:20:00|42301.8|42281.8|42308.4|42288.4|42316.8|42296.8|42299.3|42279.3|54
1652757900000|2022-05-17 03:25:00|42310.1|42290.1|42284.3|42264.3|42310.1|42290.1|42281.8|42261.8|56
1652758200000|2022-05-17 03:30:00|42285.9|42265.9|42299.3|42279.3|42306.8|42286.8|42276.8|42256.8|40
1652758500000|2022-05-17 03:35:00|42301.8|42281.8|42264.3|42244.3|42309.3|42289.3|42254.3|42234.3|50
1652758800000|2022-05-17 03:40:00|42261.8|42241.8|42279.3|42259.3|42295.9|42275.9|42256.8|42236.8|50
1652759100000|2022-05-17 03:45:00|42281.8|42261.8|42299.3|42279.3|42308.4|42288.4|42279.3|42259.3|13
1652759400000|2022-05-17 03:50:00|42301.8|42281.8|42276.8|42256.8|42304.3|42284.3|42274.3|42254.3|17
1652759700000|2022-05-17 03:55:00|42274.3|42254.3|42269.3|42249.3|42284.3|42264.3|42269.3|42249.3|24
1652760000000|2022-05-17 04:00:00|42270.9|42250.9|42294.3|42274.3|42304.3|42284.3|42270.9|42250.9|64
1652760300000|2022-05-17 04:05:00|42291.8|42271.8|42284.3|42264.3|42294.3|42274.3|42279.3|42259.3|12
1652760600000|2022-05-17 04:10:00|42282.6|42262.6|42301.8|42281.8|42304.3|42284.3|42276.8|42256.8|21
1652760900000|2022-05-17 04:15:00|42305.9|42285.9|42327.6|42307.6|42327.6|42307.6|42301.8|42281.8|18
1652761200000|2022-05-17 04:20:00|42325.1|42305.1|42326.8|42306.8|42329.3|42309.3|42323.4|42303.4|9
1652761500000|2022-05-17 04:25:00|42321|42301|42294.3|42274.3|42321|42301|42294.3|42274.3|13
1652761800000|2022-05-17 04:30:00|42292.6|42272.6|42306.8|42286.8|42306.8|42286.8|42281.8|42261.8|32
1652762100000|2022-05-17 04:35:00|42308.4|42288.4|42314.3|42294.3|42315.9|42295.9|42308.4|42288.4|11
1652762400000|2022-05-17 04:40:00|42316.8|42296.8|42306.8|42286.8|42316.8|42296.8|42296.8|42276.8|19
1652762700000|2022-05-17 04:45:00|42309.3|42289.3|42298.4|42278.4|42310.9|42290.9|42298.4|42278.4|10
1652763000000|2022-05-17 04:50:00|42299.3|42279.3|42301.8|42281.8|42312.6|42292.6|42299.3|42279.3|11
1652763300000|2022-05-17 04:55:00|42300.9|42280.9|42315.1|42295.1|42319.3|42299.3|42298.4|42278.4|29
1652763600000|2022-05-17 05:00:00|42314.3|42294.3|42373.4|42353.4|42373.4|42353.4|42314.3|42294.3|67
1652763900000|2022-05-17 05:05:00|42377.6|42357.6|42383.4|42363.4|42385.9|42365.9|42377.6|42357.6|46
1652764200000|2022-05-17 05:10:00|42380.9|42360.9|42369.3|42349.3|42380.9|42360.9|42369.3|42349.3|16
1652764500000|2022-05-17 05:15:00|42366.8|42346.8|42364.3|42344.3|42369.3|42349.3|42361.8|42341.8|16
1652764800000|2022-05-17 05:20:00|42362.6|42342.6|42354.3|42334.3|42363.4|42343.4|42351.8|42331.8|24
1652765100000|2022-05-17 05:25:00|42355.2|42335.2|42354.3|42334.3|42363.4|42343.4|42354.3|42334.3|16
1652765400000|2022-05-17 05:30:00|42349.3|42329.3|42262.7|42242.7|42357.7|42337.7|42262.7|42242.7|158
1652765700000|2022-05-17 05:35:00|42261.8|42241.8|42204.3|42184.3|42281.8|42261.8|42199.3|42179.3|121
1652766000000|2022-05-17 05:40:00|42205.2|42185.2|42235.9|42215.9|42239.3|42219.3|42205.2|42185.2|122
1652766300000|2022-05-17 05:45:00|42237.6|42217.6|42299.3|42279.3|42301.8|42281.8|42237.6|42217.6|82
1652766600000|2022-05-17 05:50:00|42300.9|42280.9|42335.9|42315.9|42343.4|42323.4|42291.8|42271.8|102
1652766900000|2022-05-17 05:55:00|42335.1|42315.1|42339.2|42319.2|42346.7|42326.7|42305.1|42285.1|86
1652767200000|2022-05-17 06:00:00|42340.9|42320.9|42345.9|42325.9|42362.6|42342.6|42310.1|42290.1|103
1652767500000|2022-05-17 06:05:00|42347.6|42327.6|42367.6|42347.6|42377.6|42357.6|42332.6|42312.6|83
1652767800000|2022-05-17 06:10:00|42365.1|42345.1|42318.4|42298.4|42380.9|42360.9|42318.4|42298.4|140
1652768100000|2022-05-17 06:15:00|42317.6|42297.6|42259.2|42239.2|42325.1|42305.1|42250.1|42230.1|162
1652768400000|2022-05-17 06:20:00|42260.1|42240.1|42262.6|42242.6|42275.9|42255.9|42250.1|42230.1|98
1652768700000|2022-05-17 06:25:00|42260.1|42240.1|42225.1|42205.1|42260.1|42240.1|42225.1|42205.1|63
1652769000000|2022-05-17 06:30:00|42226.7|42206.7|42235.9|42215.9|42247.5|42227.5|42201.7|42181.7|106
1652769300000|2022-05-17 06:35:00|42217.6|42197.6|42297.5|42277.5|42310.9|42290.9|42215.9|42195.9|146
1652769600000|2022-05-17 06:40:00|42295.9|42275.9|42255.9|42235.9|42300|42280|42255.9|42235.9|71
1652769900000|2022-05-17 06:45:00|42258.4|42238.4|42275.9|42255.9|42275.9|42255.9|42253.4|42233.4|42
1652770200000|2022-05-17 06:50:00|42273.4|42253.4|42263.4|42243.4|42300.9|42280.9|42258.4|42238.4|75
1652770500000|2022-05-17 06:55:00|42265|42245|42308.4|42288.4|42315.9|42295.9|42263.4|42243.4|67
1652770800000|2022-05-17 07:00:00|42305.9|42285.9|42313.4|42293.4|42323.4|42303.4|42255.9|42235.9|111
1652771100000|2022-05-17 07:05:00|42312.5|42292.5|42230.9|42210.9|42320.9|42300.9|42230.9|42210.9|141
1652771400000|2022-05-17 07:10:00|42229.2|42209.2|42215|42195|42263.4|42243.4|42213.4|42193.4|95
1652771700000|2022-05-17 07:15:00|42208.4|42188.4|42244.1|42224.1|42270.9|42250.9|42208.4|42188.4|69
1652772000000|2022-05-17 07:20:00|42232.5|42212.5|42179.1|42159.1|42232.5|42212.5|42170|42150|108
1652772300000|2022-05-17 07:25:00|42177.5|42157.5|42184.9|42164.9|42194.9|42174.9|42160.8|42140.8|108
1652772600000|2022-05-17 07:30:00|42186.6|42166.6|42219.9|42199.9|42237.4|42217.4|42186.6|42166.6|75
1652772900000|2022-05-17 07:35:00|42217.4|42197.4|42347.4|42327.4|42349.1|42329.1|42217.4|42197.4|109
1652773200000|2022-05-17 07:40:00|42342.4|42322.4|42402.5|42382.5|42409.1|42389.1|42340.8|42320.8|299
1652773500000|2022-05-17 07:45:00|42404.1|42384.1|42355.9|42335.9|42409.2|42389.2|42349.2|42329.2|112
1652773800000|2022-05-17 07:50:00|42357.5|42337.5|42385.9|42365.9|42395.9|42375.9|42345.9|42325.9|186
1652774100000|2022-05-17 07:55:00|42383.4|42363.4|42358.4|42338.4|42383.4|42363.4|42330.9|42310.9|47
1652774400000|2022-05-17 08:00:00|42360.9|42340.9|42440.9|42420.9|42458.4|42438.4|42360.9|42340.9|190
1652774700000|2022-05-17 08:05:00|42442.5|42422.5|42493.4|42473.4|42545.9|42525.9|42442.5|42422.5|430
1652775000000|2022-05-17 08:10:00|42490.9|42470.9|42615.9|42595.9|42633.4|42613.4|42490.9|42470.9|380
1652775300000|2022-05-17 08:15:00|42620|42600|42668.4|42648.4|42670.9|42650.9|42600.9|42580.9|273
1652775600000|2022-05-17 08:20:00|42670.9|42650.9|42596.6|42576.6|42685.8|42665.8|42586.6|42566.6|242
1652775900000|2022-05-17 08:25:00|42599.1|42579.1|42645|42625|42658.3|42638.3|42586.6|42566.6|166
1652776200000|2022-05-17 08:30:00|42644.1|42624.1|42626.6|42606.6|42646.6|42626.6|42606.6|42586.6|146
1652776500000|2022-05-17 08:35:00|42625|42605|42578.3|42558.3|42639.1|42619.1|42559.1|42539.1|168
1652776800000|2022-05-17 08:40:00|42579.1|42559.1|42593.3|42573.3|42621.6|42601.6|42576.6|42556.6|106
1652777100000|2022-05-17 08:45:00|42589.1|42569.1|42599.9|42579.9|42629.1|42609.1|42587.4|42567.4|88
1652777400000|2022-05-17 08:50:00|42600.8|42580.8|42565|42545|42600.8|42580.8|42557.5|42537.5|67
1652777700000|2022-05-17 08:55:00|42563.4|42543.4|42564.2|42544.2|42600|42580|42547.5|42527.5|54
1652778000000|2022-05-17 09:00:00|42563.4|42543.4|42575|42555|42611.6|42591.6|42563.4|42543.4|85
1652778300000|2022-05-17 09:05:00|42577.5|42557.5|42604|42584|42627.4|42607.4|42577.5|42557.5|99
1652778600000|2022-05-17 09:10:00|42605.7|42585.7|42593.3|42573.3|42606.5|42586.5|42552.4|42532.4|99
1652778900000|2022-05-17 09:15:00|42590.8|42570.8|42553.3|42533.3|42590.8|42570.8|42541.6|42521.6|57
1652779200000|2022-05-17 09:20:00|42555.8|42535.8|42635.8|42615.8|42640.8|42620.8|42555.8|42535.8|218
1652779500000|2022-05-17 09:25:00|42637.4|42617.4|42689.1|42669.1|42697.4|42677.4|42618.3|42598.3|220
1652779800000|2022-05-17 09:30:00|42687.5|42667.5|42666.6|42646.6|42687.5|42667.5|42648.3|42628.3|66
1652780100000|2022-05-17 09:35:00|42649.1|42629.1|42716.6|42696.6|42750.8|42730.8|42649.1|42629.1|225
1652780400000|2022-05-17 09:40:00|42715|42695|42657.5|42637.5|42721.6|42701.6|42654.1|42634.1|167
1652780700000|2022-05-17 09:45:00|42659.1|42639.1|42583.4|42563.4|42659.1|42639.1|42575.9|42555.9|133
1652781000000|2022-05-17 09:50:00|42585|42565|42590.9|42570.9|42610.9|42590.9|42579.2|42559.2|102
1652781300000|2022-05-17 09:55:00|42595|42575|42640.9|42620.9|42645.9|42625.9|42595|42575|90
1652781600000|2022-05-17 10:00:00|42642.5|42622.5|42630.9|42610.9|42653.4|42633.4|42613.4|42593.4|51
1652781900000|2022-05-17 10:05:00|42625.9|42605.9|42605.9|42585.9|42633.4|42613.4|42605|42585|40
1652782200000|2022-05-17 10:10:00|42608.4|42588.4|42630.9|42610.9|42643.4|42623.4|42601.7|42581.7|49
1652782500000|2022-05-17 10:15:00|42632.5|42612.5|42695.9|42675.9|42700.9|42680.9|42628.5|42608.5|61
1652782800000|2022-05-17 10:20:00|42694.2|42674.2|42688.4|42668.4|42710.9|42690.9|42687.5|42667.5|48
1652783100000|2022-05-17 10:25:00|42690.9|42670.9|42695.9|42675.9|42713.4|42693.4|42690.9|42670.9|58
1652783400000|2022-05-17 10:30:00|42690.9|42670.9|42708.4|42688.4|42737.5|42717.5|42686.7|42666.7|91
1652783700000|2022-05-17 10:35:00|42710|42690|42704.1|42684.1|42713.3|42693.3|42694.1|42674.1|41
1652784000000|2022-05-17 10:40:00|42702.5|42682.5|42623.3|42603.3|42702.5|42682.5|42619.1|42599.1|81
1652784300000|2022-05-17 10:45:00|42624.1|42604.1|42629.1|42609.1|42634.1|42614.1|42604.1|42584.1|155
1652784600000|2022-05-17 10:50:00|42631.6|42611.6|42631.6|42611.6|42646.6|42626.6|42629.1|42609.1|48
1652784900000|2022-05-17 10:55:00|42634.1|42614.1|42639.1|42619.1|42664.1|42644.1|42631.6|42611.6|60
1652785200000|2022-05-17 11:00:00|42637.5|42617.5|42644.1|42624.1|42665.8|42645.8|42630.8|42610.8|64
1652785500000|2022-05-17 11:05:00|42645.8|42625.8|42669.1|42649.1|42675|42655|42630.9|42610.9|70
1652785800000|2022-05-17 11:10:00|42670.8|42650.8|42658.3|42638.3|42688.3|42668.3|42658.3|42638.3|58
1652786100000|2022-05-17 11:15:00|42656.6|42636.6|42635.8|42615.8|42664.1|42644.1|42635.8|42615.8|34
1652786400000|2022-05-17 11:20:00|42636.6|42616.6|42669.1|42649.1|42669.1|42649.1|42636.6|42616.6|56
1652786700000|2022-05-17 11:25:00|42670.8|42650.8|42654.1|42634.1|42675.8|42655.8|42634.1|42614.1|82
1652787000000|2022-05-17 11:30:00|42655|42635|42625.8|42605.8|42684.1|42664.1|42602.5|42582.5|275
1652787300000|2022-05-17 11:35:00|42623.3|42603.3|42664.1|42644.1|42664.1|42644.1|42601.6|42581.6|224
1652787600000|2022-05-17 11:40:00|42665.8|42645.8|42737.4|42717.4|42737.4|42717.4|42661.6|42641.6|227
1652787900000|2022-05-17 11:45:00|42742.4|42722.4|42736.6|42716.6|42772.4|42752.4|42707.5|42687.5|163
1652788200000|2022-05-17 11:50:00|42739.1|42719.1|42742.5|42722.5|42750|42730|42706|42686|173
1652788500000|2022-05-17 11:55:00|42743.4|42723.4|42720.9|42700.9|42745.9|42725.9|42720.9|42700.9|81
1652788800000|2022-05-17 12:00:00|42719.2|42699.2|42698.4|42678.4|42725.9|42705.9|42682.6|42662.6|207
1652789100000|2022-05-17 12:05:00|42700.9|42680.9|42660.1|42640.1|42708.4|42688.4|42658.4|42638.4|180
1652789400000|2022-05-17 12:10:00|42661.7|42641.7|42646|42626|42665.1|42645.1|42590.1|42570.1|503
1652789700000|2022-05-17 12:15:00|42647.6|42627.6|42645.1|42625.1|42696|42676|42631|42611|325
1652790000000|2022-05-17 12:20:00|42640.1|42620.1|42609.2|42589.2|42680.9|42660.9|42606.7|42586.7|258
1652790300000|2022-05-17 12:25:00|42608.5|42588.5|42581|42561|42625.9|42605.9|42581|42561|216
1652790600000|2022-05-17 12:30:00|42579.4|42559.4|42638.5|42618.5|42651|42631|42562.6|42542.6|243
1652790900000|2022-05-17 12:35:00|42636|42616|42712.6|42692.6|42755.1|42735.1|42636|42616|554
1652791200000|2022-05-17 12:40:00|42714.2|42694.2|42715.1|42695.1|42743.4|42723.4|42692.6|42672.6|234
1652791500000|2022-05-17 12:45:00|42712.6|42692.6|42734.2|42714.2|42765.1|42745.1|42712.6|42692.6|159
1652791800000|2022-05-17 12:50:00|42732.6|42712.6|42720.9|42700.9|42734.2|42714.2|42705|42685|108
1652792100000|2022-05-17 12:55:00|42722.5|42702.5|42690.9|42670.9|42731.6|42711.6|42674.2|42654.2|212
1652792400000|2022-05-17 13:00:00|42688.4|42668.4|42804.1|42784.1|42842.4|42822.4|42688.4|42668.4|550
1652792700000|2022-05-17 13:05:00|42810.8|42790.8|42734|42714|42829.1|42809.1|42719.9|42699.9|367
1652793000000|2022-05-17 13:10:00|42732.4|42712.4|42676.6|42656.6|42757.4|42737.4|42673.3|42653.3|306
1652793300000|2022-05-17 13:15:00|42678.3|42658.3|42694.1|42674.1|42720|42700|42669.1|42649.1|231
1652793600000|2022-05-17 13:20:00|42695.8|42675.8|42713.4|42693.4|42735|42715|42695.8|42675.8|144
1652793900000|2022-05-17 13:25:00|42714.1|42694.1|42663.4|42643.4|42718.4|42698.4|42650.9|42630.9|165
1652794200000|2022-05-17 13:30:00|42661.7|42641.7|42605|42585|42715|42695|42587.5|42567.5|483
1652794500000|2022-05-17 13:35:00|42606.6|42586.6|42568.4|42548.4|42607.5|42587.5|42504.2|42484.2|446
1652794800000|2022-05-17 13:40:00|42570|42550|42678.4|42658.4|42700|42680|42570|42550|434
1652795100000|2022-05-17 13:45:00|42675.9|42655.9|42580.9|42560.9|42684.1|42664.1|42565.9|42545.9|302
1652795400000|2022-05-17 13:50:00|42581.7|42561.7|42585.9|42565.9|42648.4|42628.4|42567.5|42547.5|167
1652795700000|2022-05-17 13:55:00|42590.9|42570.9|42595.9|42575.9|42610.9|42590.9|42553.4|42533.4|149
1652796000000|2022-05-17 14:00:00|42597.5|42577.5|42643.4|42623.4|42651.6|42631.6|42595.9|42575.9|171
1652796300000|2022-05-17 14:05:00|42642.5|42622.5|42592.6|42572.6|42643.4|42623.4|42569.2|42549.2|205
1652796600000|2022-05-17 14:10:00|42590.9|42570.9|42525.1|42505.1|42590.9|42570.9|42505.1|42485.1|319
1652796900000|2022-05-17 14:15:00|42528.4|42508.4|42652.6|42632.6|42652.6|42632.6|42526|42506|249
1652797200000|2022-05-17 14:20:00|42651.8|42631.8|42601|42581|42661.6|42641.6|42585.1|42565.1|158
1652797500000|2022-05-17 14:25:00|42605.1|42585.1|42571|42551|42617.6|42597.6|42570.1|42550.1|91
1652797800000|2022-05-17 14:30:00|42568.5|42548.5|42590.1|42570.1|42610.9|42590.9|42550.1|42530.1|166
1652798100000|2022-05-17 14:35:00|42592.6|42572.6|42542.6|42522.6|42592.6|42572.6|42512.6|42492.6|172
1652798400000|2022-05-17 14:40:00|42537.6|42517.6|42501.9|42481.9|42537.6|42517.6|42486.9|42466.9|269
1652798700000|2022-05-17 14:45:00|42498.6|42478.6|42508.5|42488.5|42533.5|42513.5|42488.6|42468.6|183
1652799000000|2022-05-17 14:50:00|42509.4|42489.4|42429.4|42409.4|42510.2|42490.2|42411.9|42391.9|283
1652799300000|2022-05-17 14:55:00|42427.7|42407.7|42534.4|42514.4|42534.4|42514.4|42421.9|42401.9|238
1652799600000|2022-05-17 15:00:00|42532.7|42512.7|42540|42520|42540|42520|42505.1|42485.1|198
1652799900000|2022-05-17 15:05:00|42538.4|42518.4|42550.9|42530.9|42558.5|42538.5|42525.9|42505.9|239
1652800200000|2022-05-17 15:10:00|42545.9|42525.9|42537.6|42517.6|42580|42560|42535.9|42515.9|140
1652800500000|2022-05-17 15:15:00|42536.8|42516.8|42547.6|42527.6|42561|42541|42523.4|42503.4|295
1652800800000|2022-05-17 15:20:00|42542.6|42522.6|42547.6|42527.6|42556.8|42536.8|42512.6|42492.6|118
1652801100000|2022-05-17 15:25:00|42545.1|42525.1|42557.8|42537.8|42558.5|42538.5|42530.9|42510.9|144
1652801400000|2022-05-17 15:30:00|42559.4|42539.4|42565.1|42545.1|42576.9|42556.9|42546.9|42526.9|135
1652801700000|2022-05-17 15:35:00|42562.6|42542.6|42557.6|42537.6|42570.1|42550.1|42545.1|42525.1|129
1652802000000|2022-05-17 15:40:00|42559.3|42539.3|42532.6|42512.6|42582.6|42562.6|42532.6|42512.6|174
1652802300000|2022-05-17 15:45:00|42531.8|42511.8|42460.1|42440.1|42540.9|42520.9|42455.1|42435.1|203
1652802600000|2022-05-17 15:50:00|42461|42441|42500.1|42480.1|42501|42481|42455.1|42435.1|166
1652802900000|2022-05-17 15:55:00|42498.5|42478.5|42475.1|42455.1|42498.5|42478.5|42460.1|42440.1|143
1652803200000|2022-05-17 16:00:00|42471|42451|42426.9|42406.9|42487.6|42467.6|42426.9|42406.9|113
1652803500000|2022-05-17 16:05:00|42428.5|42408.5|42403.5|42383.5|42429.4|42409.4|42352.8|42332.8|463
1652803800000|2022-05-17 16:10:00|42400.1|42380.1|42449.3|42429.3|42457.6|42437.6|42385.1|42365.1|199
1652804100000|2022-05-17 16:15:00|42450.1|42430.1|42492.6|42472.6|42525.1|42505.1|42450.1|42430.1|236
1652804400000|2022-05-17 16:20:00|42487.6|42467.6|42480.3|42460.3|42510.1|42490.1|42470.1|42450.1|237
1652804700000|2022-05-17 16:25:00|42476.9|42456.9|42488.5|42468.5|42502.8|42482.8|42470.3|42450.3|140
1652805000000|2022-05-17 16:30:00|42491|42471|42469.4|42449.4|42491|42471|42456.9|42436.9|223
1652805300000|2022-05-17 16:35:00|42471|42451|42426.9|42406.9|42476|42456|42420.3|42400.3|145
1652805600000|2022-05-17 16:40:00|42428.5|42408.5|42471.9|42451.9|42472.8|42452.8|42416.9|42396.9|109
1652805900000|2022-05-17 16:45:00|42473.5|42453.5|42426.1|42406.1|42474.4|42454.4|42421.1|42401.1|383
1652806200000|2022-05-17 16:50:00|42421.1|42401.1|42392.9|42372.9|42433.6|42413.6|42382|42362|276
1652806500000|2022-05-17 16:55:00|42397|42377|42415.4|42395.4|42417|42397|42375.4|42355.4|867
1652806800000|2022-05-17 17:00:00|42410.4|42390.4|42399.5|42379.5|42456.1|42436.1|42395.3|42375.3|368
1652807100000|2022-05-17 17:05:00|42397|42377|42382.9|42362.9|42397|42377|42372.9|42352.9|132
1652807400000|2022-05-17 17:10:00|42384.5|42364.5|42423.8|42403.8|42425.4|42405.4|42358.8|42338.8|141
1652807700000|2022-05-17 17:15:00|42425.4|42405.4|42435.4|42415.4|42455.4|42435.4|42425.4|42405.4|99
1652808000000|2022-05-17 17:20:00|42438.8|42418.8|42415.4|42395.4|42442.9|42422.9|42413.8|42393.8|163
1652808300000|2022-05-17 17:25:00|42417.9|42397.9|42417.9|42397.9|42430.4|42410.4|42396.3|42376.3|73
1652808600000|2022-05-17 17:30:00|42417|42397|42397.9|42377.9|42417|42397|42382.9|42362.9|57
1652808900000|2022-05-17 17:35:00|42396.3|42376.3|42380.4|42360.4|42396.3|42376.3|42370.4|42350.4|63
1652809200000|2022-05-17 17:40:00|42378.8|42358.8|42387.9|42367.9|42390.4|42370.4|42358.8|42338.8|65
1652809500000|2022-05-17 17:45:00|42385.4|42365.4|42400.4|42380.4|42402|42382|42372.9|42352.9|34
1652809800000|2022-05-17 17:50:00|42402|42382|42407.9|42387.9|42420.4|42400.4|42392.9|42372.9|72
1652810100000|2022-05-17 17:55:00|42402.9|42382.9|42367.9|42347.9|42407.9|42387.9|42362.9|42342.9|57
1652810400000|2022-05-17 18:00:00|42364.7|42344.7|42292.9|42272.9|42367.9|42347.9|42292.9|42272.9|113
1652810700000|2022-05-17 18:05:00|42305.3|42285.3|42360.4|42340.4|42400.4|42380.4|42280.4|42260.4|105
1652811000000|2022-05-17 18:10:00|42357.2|42337.2|42255.4|42235.4|42357.2|42337.2|42212.9|42192.9|199
1652811300000|2022-05-17 18:15:00|42258.7|42238.7|42252.9|42232.9|42270.4|42250.4|42222.9|42202.9|66
1652811600000|2022-05-17 18:20:00|42250.4|42230.4|42206.2|42186.2|42250.4|42230.4|42147.9|42127.9|267
1652811900000|2022-05-17 18:25:00|42204.5|42184.5|42180.4|42160.4|42240.4|42220.4|42174.7|42154.7|93
1652812200000|2022-05-17 18:30:00|42177.2|42157.2|42097.9|42077.9|42202.9|42182.9|42087|42067|138
1652812500000|2022-05-17 18:35:00|42096.3|42076.3|42182|42162|42182|42162|42082.9|42062.9|101
1652812800000|2022-05-17 18:40:00|42183.7|42163.7|42254.5|42234.5|42255.4|42235.4|42183.7|42163.7|82
1652813100000|2022-05-17 18:45:00|42256.2|42236.2|42302.9|42282.9|42306.3|42286.3|42245.4|42225.4|137
1652813400000|2022-05-17 18:50:00|42304.5|42284.5|42265.4|42245.4|42307.9|42287.9|42265.4|42245.4|32
1652813700000|2022-05-17 18:55:00|42263.8|42243.8|42271.3|42251.3|42285.4|42265.4|42230.4|42210.4|66
1652814000000|2022-05-17 19:00:00|42270.4|42250.4|42287.9|42267.9|42298.7|42278.7|42267.9|42247.9|28
1652814300000|2022-05-17 19:05:00|42286.3|42266.3|42317.1|42297.1|42327|42307|42264.7|42244.7|105
1652814600000|2022-05-17 19:10:00|42319.6|42299.6|42287.9|42267.9|42332.9|42312.9|42284.6|42264.6|62
1652814900000|2022-05-17 19:15:00|42290.4|42270.4|42327.9|42307.9|42327.9|42307.9|42287.9|42267.9|28
1652815200000|2022-05-17 19:20:00|42329.6|42309.6|42322.1|42302.1|42337.9|42317.9|42302.9|42282.9|32
1652815500000|2022-05-17 19:25:00|42320.4|42300.4|42301.3|42281.3|42327.9|42307.9|42292.9|42272.9|24
1652815800000|2022-05-17 19:30:00|42299.7|42279.7|42316.3|42296.3|42325.4|42305.4|42287.9|42267.9|27
1652816100000|2022-05-17 19:35:00|42315.4|42295.4|42332.9|42312.9|42335.4|42315.4|42310.4|42290.4|18
1652816400000|2022-05-17 19:40:00|42334.6|42314.6|42350.4|42330.4|42354.6|42334.6|42327.9|42307.9|31
1652816700000|2022-05-17 19:45:00|42348.8|42328.8|42297.9|42277.9|42348.8|42328.8|42297.9|42277.9|40
1652817000000|2022-05-17 19:50:00|42294.7|42274.7|42309.6|42289.6|42322.9|42302.9|42287.9|42267.9|35
1652817300000|2022-05-17 19:55:00|42310.4|42290.4|42337.8|42317.8|42337.8|42317.8|42298.8|42278.8|53
1652817600000|2022-05-17 20:00:00|42338.7|42318.7|42337.9|42317.9|42342.1|42322.1|42317.9|42297.9|21
1652817900000|2022-05-17 20:05:00|42339.6|42319.6|42345.4|42325.4|42345.4|42325.4|42339.6|42319.6|2
1652818200000|2022-05-17 20:10:00|42343.8|42323.8|42340.4|42320.4|42345.4|42325.4|42340.4|42320.4|4
1652818500000|2022-05-17 20:15:00|42338.8|42318.8|42361.3|42341.3|42364.6|42344.6|42337.9|42317.9|39
1652818800000|2022-05-17 20:20:00|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42361.3|42341.3|6
1652819100000|2022-05-17 20:25:00|42362.9|42342.9|42327.1|42307.1|42363|42343|42324.6|42304.6|28
1652819400000|2022-05-17 20:30:00|42328|42308|42353|42333|42353|42333|42328|42308|14
1652819700000|2022-05-17 20:35:00|42354.6|42334.6|42368|42348|42368|42348|42353|42333|11
1652820000000|2022-05-17 20:40:00|42369.6|42349.6|42363|42343|42371.3|42351.3|42363|42343|24
1652820300000|2022-05-17 20:45:00|42359.7|42339.7|42355.5|42335.5|42359.7|42339.7|42355.5|42335.5|7
1652820600000|2022-05-17 20:50:00|||||||||2
1652820900000|2022-05-17 20:55:00|42347.1|42327.1|42333|42313|42347.1|42327.1|42333|42313|67
1652824800000|2022-05-17 22:00:00|42315.9|42295.9|42328.7|42308.7|42333|42313|42310.5|42290.5|57
1652825100000|2022-05-17 22:05:00|42329.6|42309.6|42370.5|42350.5|42370.5|42350.5|42329.6|42309.6|26
1652825400000|2022-05-17 22:10:00|42368.9|42348.9|42388.9|42368.9|42388.9|42368.9|42368|42348|6
1652825700000|2022-05-17 22:15:00|42385.5|42365.5|42381.4|42361.4|42385.5|42365.5|42378.9|42358.9|10
1652826000000|2022-05-17 22:20:00|42379.8|42359.8|42380.5|42360.5|42381.4|42361.4|42379.8|42359.8|9
1652826300000|2022-05-17 22:25:00|42382.1|42362.1|42404.6|42384.6|42405.3|42385.3|42382.1|42362.1|20
1652826600000|2022-05-17 22:30:00|42407.1|42387.1|42413|42393|42418|42398|42407.1|42387.1|14
1652826900000|2022-05-17 22:35:00|42410.5|42390.5|42403.9|42383.9|42410.5|42390.5|42403|42383|5
1652827200000|2022-05-17 22:40:00|42404.8|42384.8|42403|42383|42416.4|42396.4|42398|42378|54
1652827500000|2022-05-17 22:45:00|42404.6|42384.6|42405.5|42385.5|42418|42398|42404.6|42384.6|14
1652827800000|2022-05-17 22:50:00|42403|42383|42368|42348|42403|42383|42365.5|42345.5|15
1652828100000|2022-05-17 22:55:00|42366.4|42346.4|42360.5|42340.5|42368|42348|42360.5|42340.5|11
1652828400000|2022-05-17 23:00:00|42362.1|42342.1|42371.4|42351.4|42381.4|42361.4|42355.5|42335.5|31
1652828700000|2022-05-17 23:05:00|42373.9|42353.9|42364.6|42344.6|42378|42358|42363|42343|14
1652829000000|2022-05-17 23:10:00|42365.5|42345.5|42363|42343|42375.5|42355.5|42363|42343|6
1652829300000|2022-05-17 23:15:00|42365.5|42345.5|42372.3|42352.3|42372.3|42352.3|42363|42343|6
1652829600000|2022-05-17 23:20:00|42371.4|42351.4|42383|42363|42383|42363|42371.4|42351.4|9
1652829900000|2022-05-17 23:25:00|42381.4|42361.4|42378|42358|42383|42363|42375.5|42355.5|5
1652830200000|2022-05-17 23:30:00|42380.5|42360.5|42400.5|42380.5|42408|42388|42380.5|42360.5|6
1652830500000|2022-05-17 23:35:00|42398|42378|42374.8|42354.8|42398|42378|42373|42353|13
1652830800000|2022-05-17 23:40:00|42373|42353|42369.6|42349.6|42373|42353|42360.5|42340.5|8
1652831100000|2022-05-17 23:45:00|42370.5|42350.5|42355.5|42335.5|42373|42353|42353.9|42333.9|8
1652831400000|2022-05-17 23:50:00|42356.4|42336.4|42364.8|42344.8|42377.1|42357.1|42355.5|42335.5|9
1652831700000|2022-05-17 23:55:00|42366.4|42346.4|42373|42353|42374.6|42354.6|42360.5|42340.5|14
1652832000000|2022-05-18 00:00:00|42371.4|42351.4|42405.5|42385.5|42430.5|42410.5|42358|42338|47
1652832300000|2022-05-18 00:05:00|42408|42388|42463|42443|42483|42463|42407.1|42387.1|75
1652832600000|2022-05-18 00:10:00|42464.6|42444.6|42458|42438|42478|42458|42448|42428|25
1652832900000|2022-05-18 00:15:00|42459.6|42439.6|42438|42418|42468|42448|42436.4|42416.4|13
1652833200000|2022-05-18 00:20:00|42436.4|42416.4|42436.4|42416.4|42438|42418|42426.4|42406.4|4
1652833500000|2022-05-18 00:25:00|42434.8|42414.8|42418|42398|42434.8|42414.8|42418|42398|9
1652833800000|2022-05-18 00:30:00|42417.1|42397.1|42413|42393|42423|42403|42403|42383|27
1652834100000|2022-05-18 00:35:00|42414.6|42394.6|42428|42408|42428|42408|42410.5|42390.5|9
1652834400000|2022-05-18 00:40:00|42429.6|42409.6|42416.4|42396.4|42435.5|42415.5|42411.4|42391.4|39
1652834700000|2022-05-18 00:45:00|42418|42398|42408|42388|42422.3|42402.3|42386.4|42366.4|35
1652835000000|2022-05-18 00:50:00|42408.9|42388.9|42397.3|42377.3|42408.9|42388.9|42376.4|42356.4|42
1652835300000|2022-05-18 00:55:00|42396.4|42376.4|42363.9|42343.9|42397.3|42377.3|42361.4|42341.4|30
1652835600000|2022-05-18 01:00:00|42365.5|42345.5|42418.9|42398.9|42432.1|42412.1|42365.5|42345.5|197
1652835900000|2022-05-18 01:05:00|42420.5|42400.5|42370.5|42350.5|42428|42408|42353.9|42333.9|73
1652836200000|2022-05-18 01:10:00|42369.6|42349.6|42366.4|42346.4|42374.6|42354.6|42348|42328|50
1652836500000|2022-05-18 01:15:00|42368|42348|42377.1|42357.1|42382.1|42362.1|42348|42328|41
1652836800000|2022-05-18 01:20:00|42380.5|42360.5|42364.6|42344.6|42385.5|42365.5|42349.6|42329.6|52
1652837100000|2022-05-18 01:25:00|42366.2|42346.2|42359.6|42339.6|42382.1|42362.1|42349.6|42329.6|60
1652837400000|2022-05-18 01:30:00|42358.7|42338.7|42237.3|42217.3|42358.7|42338.7|42219.8|42199.8|190
1652837700000|2022-05-18 01:35:00|42236.4|42216.4|42257.3|42237.3|42268|42248|42229.8|42209.8|57
1652838000000|2022-05-18 01:40:00|42258.2|42238.2|42218.2|42198.2|42263|42243|42215.7|42195.7|115
1652838300000|2022-05-18 01:45:00|42216.6|42196.6|42221.4|42201.4|42236.4|42216.4|42178.9|42158.9|233
1652838600000|2022-05-18 01:50:00|42219.8|42199.8|42223.9|42203.9|42243.9|42223.9|42188.9|42168.9|62
1652838900000|2022-05-18 01:55:00|42219.8|42199.8|42306.4|42286.4|42311.4|42291.4|42213.9|42193.9|81
1652839200000|2022-05-18 02:00:00|42302.3|42282.3|42288.9|42268.9|42320.5|42300.5|42278|42258|81
1652839500000|2022-05-18 02:05:00|42291.4|42271.4|42273.9|42253.9|42303|42283|42253.9|42233.9|48
1652839800000|2022-05-18 02:10:00|42276.4|42256.4|42253.9|42233.9|42278.9|42258.9|42249.8|42229.8|37
1652840100000|2022-05-18 02:15:00|42248.9|42228.9|42283.9|42263.9|42283.9|42263.9|42234.8|42214.8|36
1652840400000|2022-05-18 02:20:00|42282.3|42262.3|42276.4|42256.4|42294.8|42274.8|42273.9|42253.9|10
1652840700000|2022-05-18 02:25:00|42278.9|42258.9|42294.6|42274.6|42301.4|42281.4|42276.4|42256.4|20
1652841000000|2022-05-18 02:30:00|42293|42273|42278|42258|42300.4|42280.4|42273.9|42253.9|38
1652841300000|2022-05-18 02:35:00|42279.6|42259.6|42273|42253|42279.6|42259.6|42248.9|42228.9|65
1652841600000|2022-05-18 02:40:00|42273.9|42253.9|42313.9|42293.9|42313.9|42293.9|42268.9|42248.9|39
1652841900000|2022-05-18 02:45:00|42316.4|42296.4|42293.9|42273.9|42338.9|42318.9|42288.9|42268.9|63
1652842200000|2022-05-18 02:50:00|42294.8|42274.8|42298.9|42278.9|42318|42298|42294.8|42274.8|25
1652842500000|2022-05-18 02:55:00|42303.9|42283.9|42276.4|42256.4|42303.9|42283.9|42263.9|42243.9|20
1652842800000|2022-05-18 03:00:00|42273.9|42253.9|42278.9|42258.9|42296.4|42276.4|42261.4|42241.4|22
1652843100000|2022-05-18 03:05:00|42276.4|42256.4|42271.4|42251.4|42278.9|42258.9|42261.4|42241.4|20
1652843400000|2022-05-18 03:10:00|42268.9|42248.9|42267.3|42247.3|42281.4|42261.4|42252.3|42232.3|43
1652843700000|2022-05-18 03:15:00|42266.4|42246.4|42248.9|42228.9|42270.6|42250.6|42241.4|42221.4|67
1652844000000|2022-05-18 03:20:00|42247.3|42227.3|42187.2|42167.2|42247.3|42227.3|42183.9|42163.9|80
1652844300000|2022-05-18 03:25:00|42185.6|42165.6|42195.6|42175.6|42204.7|42184.7|42176.5|42156.5|58
1652844600000|2022-05-18 03:30:00|42198.1|42178.1|42198.1|42178.1|42218.1|42198.1|42193.1|42173.1|36
1652844900000|2022-05-18 03:35:00|42200.6|42180.6|42153.1|42133.1|42200.6|42180.6|42135.6|42115.6|51
1652845200000|2022-05-18 03:40:00|42151.5|42131.5|42125.6|42105.6|42153.1|42133.1|42125.6|42105.6|37
1652845500000|2022-05-18 03:45:00|42123.1|42103.1|42150.6|42130.6|42160.6|42140.6|42121.3|42101.3|21
1652845800000|2022-05-18 03:50:00|42148.1|42128.1|42158.1|42138.1|42158.1|42138.1|42138.1|42118.1|10
1652846100000|2022-05-18 03:55:00|42156.5|42136.5|42173.1|42153.1|42173.1|42153.1|42145.6|42125.6|15
1652846400000|2022-05-18 04:00:00|42174.7|42154.7|42187.2|42167.2|42189.7|42169.7|42162.2|42142.2|20
1652846700000|2022-05-18 04:05:00|42184.7|42164.7|42177.2|42157.2|42187.2|42167.2|42169.7|42149.7|19
1652847000000|2022-05-18 04:10:00|42176.3|42156.3|42167.2|42147.2|42176.3|42156.3|42166.3|42146.3|11
1652847300000|2022-05-18 04:15:00|42168.8|42148.8|42155.6|42135.6|42170.6|42150.6|42153.1|42133.1|10
1652847600000|2022-05-18 04:20:00|42157.2|42137.2|42174.7|42154.7|42191.3|42171.3|42157.2|42137.2|31
1652847900000|2022-05-18 04:25:00|42172.2|42152.2|42147.2|42127.2|42172.2|42152.2|42147.2|42127.2|5
1652848200000|2022-05-18 04:30:00|42146.3|42126.3|42137.2|42117.2|42147.2|42127.2|42124.7|42104.7|27
1652848500000|2022-05-18 04:35:00|42138.1|42118.1|42144.7|42124.7|42148.1|42128.1|42127.2|42107.2|18
1652848800000|2022-05-18 04:40:00|42147.2|42127.2|42159.7|42139.7|42161.3|42141.3|42144.7|42124.7|14
1652849100000|2022-05-18 04:45:00|42158.8|42138.8|42152.2|42132.2|42159.7|42139.7|42142.2|42122.2|10
1652849400000|2022-05-18 04:50:00|42149.7|42129.7|42157.2|42137.2|42158.8|42138.8|42149.7|42129.7|6
1652849700000|2022-05-18 04:55:00|42154.7|42134.7|42167.2|42147.2|42167.2|42147.2|42154.7|42134.7|11
1652850000000|2022-05-18 05:00:00|42164.7|42144.7|42202.2|42182.2|42209.7|42189.7|42164.7|42144.7|58
1652850300000|2022-05-18 05:05:00|42204.7|42184.7|42247.2|42227.2|42264.7|42244.7|42200.6|42180.6|112
1652850600000|2022-05-18 05:10:00|42249.7|42229.7|42277.2|42257.2|42302.2|42282.2|42242.2|42222.2|47
1652850900000|2022-05-18 05:15:00|42274|42254|42277.2|42257.2|42284.7|42264.7|42254.7|42234.7|46
1652851200000|2022-05-18 05:20:00|42280.4|42260.4|42260.6|42240.6|42282.2|42262.2|42241.3|42221.3|54
1652851500000|2022-05-18 05:25:00|42259.7|42239.7|42297.2|42277.2|42297.2|42277.2|42257.2|42237.2|82
1652851800000|2022-05-18 05:30:00|42298.1|42278.1|42294.7|42274.7|42317.2|42297.2|42266.5|42246.5|113
1652852100000|2022-05-18 05:35:00|42297.2|42277.2|42237.2|42217.2|42297.2|42277.2|42234.7|42214.7|122
1652852400000|2022-05-18 05:40:00|42235.6|42215.6|42268.8|42248.8|42268.8|42248.8|42234.7|42214.7|91
1652852700000|2022-05-18 05:45:00|42269.7|42249.7|42319.7|42299.7|42322.2|42302.2|42269.7|42249.7|157
1652853000000|2022-05-18 05:50:00|42318.1|42298.1|42342.2|42322.2|42352.2|42332.2|42308.1|42288.1|85
1652853300000|2022-05-18 05:55:00|42344.7|42324.7|42372.9|42352.9|42372.9|42352.9|42337.2|42317.2|84
1652853600000|2022-05-18 06:00:00|42373.8|42353.8|42421.3|42401.3|42423.8|42403.8|42346.3|42326.3|202
1652853900000|2022-05-18 06:05:00|42426.3|42406.3|42391.3|42371.3|42442.2|42422.2|42386.3|42366.3|173
1652854200000|2022-05-18 06:10:00|42392.9|42372.9|42396.3|42376.3|42411.3|42391.3|42373.8|42353.8|95
1652854500000|2022-05-18 06:15:00|42397.9|42377.9|42361.3|42341.3|42406.3|42386.3|42353.8|42333.8|85
1652854800000|2022-05-18 06:20:00|42363.8|42343.8|42301.3|42281.3|42366.3|42346.3|42296.3|42276.3|120
1652855100000|2022-05-18 06:25:00|42302.9|42282.9|42303.8|42283.8|42321.3|42301.3|42281.3|42261.3|86
1652855400000|2022-05-18 06:30:00|42305.4|42285.4|42301.3|42281.3|42321.3|42301.3|42293.8|42273.8|61
1652855700000|2022-05-18 06:35:00|42299.7|42279.7|42259.7|42239.7|42299.7|42279.7|42221.3|42201.3|91
1652856000000|2022-05-18 06:40:00|42258.8|42238.8|42231.3|42211.3|42262.9|42242.9|42218.8|42198.8|93
1652856300000|2022-05-18 06:45:00|42229.7|42209.7|42186.3|42166.3|42229.7|42209.7|42186.3|42166.3|99
1652856600000|2022-05-18 06:50:00|42188.8|42168.8|42171.3|42151.3|42188.8|42168.8|42167.2|42147.2|103
1652856900000|2022-05-18 06:55:00|42172.9|42152.9|42130.4|42110.4|42173.8|42153.8|42111.3|42091.3|147
1652857200000|2022-05-18 07:00:00|42128.8|42108.8|42022.4|42002.4|42128.8|42108.8|41943.1|41923.1|530
1652857500000|2022-05-18 07:05:00|42019.9|41999.9|41998.3|41978.3|42059.9|42039.9|41989.9|41969.9|167
1652857800000|2022-05-18 07:10:00|41995.8|41975.8|41999.9|41979.9|42024.9|42004.9|41947.4|41927.4|192
1652858100000|2022-05-18 07:15:00|42006.5|41986.5|42094|42074|42094|42074|42001.5|41981.5|133
1652858400000|2022-05-18 07:20:00|42095.6|42075.6|42064|42044|42106.5|42086.5|42049.9|42029.9|71
1652858700000|2022-05-18 07:25:00|42059|42039|42049.2|42029.2|42064.9|42044.9|42032.4|42012.4|63
1652859000000|2022-05-18 07:30:00|42048.3|42028.3|42088.3|42068.3|42089.9|42069.9|41988.3|41968.3|102
1652859300000|2022-05-18 07:35:00|42089.9|42069.9|42059.9|42039.9|42094|42074|42048.3|42028.3|71
1652859600000|2022-05-18 07:40:00|42057.4|42037.4|42119.9|42099.9|42119.9|42099.9|42054|42034|67
1652859900000|2022-05-18 07:45:00|42121.5|42101.5|42072.4|42052.4|42124.9|42104.9|42067.4|42047.4|77
1652860200000|2022-05-18 07:50:00|42074.9|42054.9|42079.9|42059.9|42092.4|42072.4|42060.8|42040.8|46
1652860500000|2022-05-18 07:55:00|42081.5|42061.5|42153.3|42133.3|42159|42139|42081.5|42061.5|61
1652860800000|2022-05-18 08:00:00|42152.4|42132.4|42132.4|42112.4|42171.5|42151.5|42127.4|42107.4|94
1652861100000|2022-05-18 08:05:00|42130.8|42110.8|42181.7|42161.7|42181.7|42161.7|42106.7|42086.7|335
1652861400000|2022-05-18 08:10:00|42184.9|42164.9|42191.7|42171.7|42220.8|42200.8|42179.2|42159.2|118
1652861700000|2022-05-18 08:15:00|42193.3|42173.3|42204.2|42184.2|42214.2|42194.2|42193.3|42173.3|59
1652862000000|2022-05-18 08:20:00|42212.4|42192.4|42154.2|42134.2|42214|42194|42140.1|42120.1|82
1652862300000|2022-05-18 08:25:00|42152.6|42132.6|42186.7|42166.7|42196.7|42176.7|42151.7|42131.7|55
1652862600000|2022-05-18 08:30:00|42188.3|42168.3|42141.7|42121.7|42191.7|42171.7|42141.7|42121.7|45
1652862900000|2022-05-18 08:35:00|42139.2|42119.2|41982.7|41962.7|42139.2|42119.2|41981.7|41961.7|130
1652863200000|2022-05-18 08:40:00|41981.7|41961.7|42019.3|41999.3|42046.7|42026.7|41975.8|41955.8|83
1652863500000|2022-05-18 08:45:00|42017.7|41997.7|42078.3|42058.3|42078.3|42058.3|42016.8|41996.8|53
1652863800000|2022-05-18 08:50:00|42079.3|42059.3|42095.9|42075.9|42131.8|42111.8|42079.3|42059.3|55
1652864100000|2022-05-18 08:55:00|42096.8|42076.8|42108.4|42088.4|42121.8|42101.8|42085.2|42065.2|47
1652864400000|2022-05-18 09:00:00|42109.3|42089.3|42104.3|42084.3|42144.3|42124.3|42104.3|42084.3|34
1652864700000|2022-05-18 09:05:00|42102.7|42082.7|42141.8|42121.8|42146.8|42126.8|42096.8|42076.8|40
1652865000000|2022-05-18 09:10:00|42140.2|42120.2|42186.8|42166.8|42189.3|42169.3|42126.8|42106.8|78
1652865300000|2022-05-18 09:15:00|42180.2|42160.2|42164.3|42144.3|42189.3|42169.3|42162.7|42142.7|30
1652865600000|2022-05-18 09:20:00|42165.9|42145.9|42201.8|42181.8|42224.3|42204.3|42165.9|42145.9|50
1652865900000|2022-05-18 09:25:00|42203.4|42183.4|42151.8|42131.8|42203.4|42183.4|42144.3|42124.3|40
1652866200000|2022-05-18 09:30:00|42150.2|42130.2|42211.8|42191.8|42211.8|42191.8|42149.3|42129.3|45
1652866500000|2022-05-18 09:35:00|42213.4|42193.4|42194.3|42174.3|42222.7|42202.7|42191.8|42171.8|53
1652866800000|2022-05-18 09:40:00|42195.9|42175.9|42209.3|42189.3|42221.8|42201.8|42192.7|42172.7|29
1652867100000|2022-05-18 09:45:00|42207.7|42187.7|42215|42195|42234.1|42214.1|42205.2|42185.2|77
1652867400000|2022-05-18 09:50:00|42215.9|42195.9|42215|42195|42225|42205|42207.5|42187.5|26
1652867700000|2022-05-18 09:55:00|42216.6|42196.6|42265|42245|42267.5|42247.5|42195|42175|57
1652868000000|2022-05-18 10:00:00|42266.6|42246.6|42284.1|42264.1|42284.1|42264.1|42256.6|42236.6|77
1652868300000|2022-05-18 10:05:00|42282.5|42262.5|42270|42250|42309.1|42289.1|42268.4|42248.4|120
1652868600000|2022-05-18 10:10:00|42267.5|42247.5|42265.9|42245.9|42282.5|42262.5|42265.9|42245.9|26
1652868900000|2022-05-18 10:15:00|42257.5|42237.5|42293.4|42273.4|42299.1|42279.1|42245|42225|63
1652869200000|2022-05-18 10:20:00|42295|42275|42301.6|42281.6|42310|42290|42290|42270|37
1652869500000|2022-05-18 10:25:00|42304.1|42284.1|42317.5|42297.5|42323.4|42303.4|42300|42280|51
1652869800000|2022-05-18 10:30:00|42312.5|42292.5|42267.3|42247.3|42312.5|42292.5|42265.7|42245.7|99
1652870100000|2022-05-18 10:35:00|42268.2|42248.2|42268.2|42248.2|42283.2|42263.2|42268.2|42248.2|32
1652870400000|2022-05-18 10:40:00|42266.6|42246.6|42258.2|42238.2|42278.2|42258.2|42253.2|42233.2|40
1652870700000|2022-05-18 10:45:00|42263.2|42243.2|42229.1|42209.1|42263.2|42243.2|42220.7|42200.7|52
1652871000000|2022-05-18 10:50:00|42233.2|42213.2|42235.7|42215.7|42253.2|42233.2|42233.2|42213.2|43
1652871300000|2022-05-18 10:55:00|42233.2|42213.2|42228.2|42208.2|42240.7|42220.7|42225.7|42205.7|35
1652871600000|2022-05-18 11:00:00|42230.7|42210.7|42190|42170|42250|42230|42179.1|42159.1|81
1652871900000|2022-05-18 11:05:00|42187.5|42167.5|42148.4|42128.4|42187.5|42167.5|42127.5|42107.5|85
1652872200000|2022-05-18 11:10:00|42147.5|42127.5|42102.5|42082.5|42160|42140|42100|42080|62
1652872500000|2022-05-18 11:15:00|42105|42085|42130.9|42110.9|42136.6|42116.6|42095.9|42075.9|56
1652872800000|2022-05-18 11:20:00|42130|42110|42120.9|42100.9|42150|42130|42120|42100|62
1652873100000|2022-05-18 11:25:00|42120|42100|42062.5|42042.5|42140|42120|42060|42040|134
1652873400000|2022-05-18 11:30:00|42066.6|42046.6|42026.8|42006.8|42081.8|42061.8|42000.2|41980.2|287
1652873700000|2022-05-18 11:35:00|42021.8|42001.8|42014.3|41994.3|42036.8|42016.8|42001.8|41981.8|96
1652874000000|2022-05-18 11:40:00|42015.9|41995.9|42056.8|42036.8|42069.3|42049.3|42015.9|41995.9|60
1652874300000|2022-05-18 11:45:00|42055.2|42035.2|42092.5|42072.5|42100|42080|42052.7|42032.7|116
1652874600000|2022-05-18 11:50:00|42095.7|42075.7|42122.5|42102.5|42125.9|42105.9|42095|42075|94
1652874900000|2022-05-18 11:55:00|42125|42105|42079.1|42059.1|42125|42105|42057.7|42037.7|124
1652875200000|2022-05-18 12:00:00|42080|42060|42170.9|42150.9|42175|42155|42080|42060|169
1652875500000|2022-05-18 12:05:00|42172.5|42152.5|42150|42130|42190|42170|42123.4|42103.4|149
1652875800000|2022-05-18 12:10:00|42153.2|42133.2|42160.9|42140.9|42205|42185|42150.9|42130.9|236
1652876100000|2022-05-18 12:15:00|42160|42140|42185.7|42165.7|42230.7|42210.7|42157.5|42137.5|270
1652876400000|2022-05-18 12:20:00|42188.2|42168.2|42145.9|42125.9|42205.7|42185.7|42143.6|42123.6|131
1652876700000|2022-05-18 12:25:00|42141.8|42121.8|42159.1|42139.1|42176.6|42156.6|42135.9|42115.9|97
1652877000000|2022-05-18 12:30:00|42160.7|42140.7|42064.3|42044.3|42169.1|42149.1|42063.4|42043.4|171
1652877300000|2022-05-18 12:35:00|42061.8|42041.8|42086.8|42066.8|42091.6|42071.6|42052.7|42032.7|146
1652877600000|2022-05-18 12:40:00|42088.4|42068.4|42094.3|42074.3|42104.3|42084.3|42052.7|42032.7|115
1652877900000|2022-05-18 12:45:00|42092.7|42072.7|42087.5|42067.5|42097.5|42077.5|42059.3|42039.3|127
1652878200000|2022-05-18 12:50:00|42090|42070|42112.5|42092.5|42122.5|42102.5|42085|42065|122
1652878500000|2022-05-18 12:55:00|42110.9|42090.9|42135|42115|42142.5|42122.5|42110|42090|140
1652878800000|2022-05-18 13:00:00|42136.6|42116.6|42189.1|42169.1|42190|42170|42119.1|42099.1|322
1652879100000|2022-05-18 13:05:00|42190.7|42170.7|42187.5|42167.5|42205|42185|42167.5|42147.5|217
1652879400000|2022-05-18 13:10:00|42189.1|42169.1|42170|42150|42202.5|42182.5|42165|42145|171
1652879700000|2022-05-18 13:15:00|42167.5|42147.5|42052.8|42032.8|42167.5|42147.5|42036.2|42016.2|263
1652880000000|2022-05-18 13:20:00|42051.2|42031.2|42071.9|42051.9|42108.7|42088.7|42033.7|42013.7|193
1652880300000|2022-05-18 13:25:00|42069.4|42049.4|42062.8|42042.8|42146.9|42126.9|42062.8|42042.8|160
1652880600000|2022-05-18 13:30:00|42065.3|42045.3|42181.9|42161.9|42181.9|42161.9|42064.6|42044.6|254
1652880900000|2022-05-18 13:35:00|42180.3|42160.3|42059.4|42039.4|42184.1|42164.1|42056.9|42036.9|274
1652881200000|2022-05-18 13:40:00|42060.9|42040.9|42136.9|42116.9|42136.9|42116.9|42045.3|42025.3|297
1652881500000|2022-05-18 13:45:00|42134.4|42114.4|42166.9|42146.9|42180.9|42160.9|42125.9|42105.9|176
1652881800000|2022-05-18 13:50:00|42169.4|42149.4|42128.7|42108.7|42170|42150|42118.7|42098.7|128
1652882100000|2022-05-18 13:55:00|42127.1|42107.1|42074.4|42054.4|42132.8|42112.8|42053.7|42033.7|189
1652882400000|2022-05-18 14:00:00|42071.9|42051.9|42126.9|42106.9|42143.5|42123.5|42046.2|42026.2|299
1652882700000|2022-05-18 14:05:00|42128.5|42108.5|42114.4|42094.4|42174.4|42154.4|42086.9|42066.9|242
1652883000000|2022-05-18 14:10:00|42111.2|42091.2|42167.8|42147.8|42174.4|42154.4|42107.8|42087.8|157
1652883300000|2022-05-18 14:15:00|42165.3|42145.3|42130|42110|42206.9|42186.9|42130|42110|420
1652883600000|2022-05-18 14:20:00|42125|42105|42145.7|42125.7|42171.6|42151.6|42120|42100|241
1652883900000|2022-05-18 14:25:00|42143.2|42123.2|42163.2|42143.2|42188.2|42168.2|42138.2|42118.2|206
1652884200000|2022-05-18 14:30:00|42168.2|42148.2|42141.4|42121.4|42190.5|42170.5|42138.9|42118.9|254
1652884500000|2022-05-18 14:35:00|42143.9|42123.9|42125.7|42105.7|42158.9|42138.9|42048.9|42028.9|386
1652884800000|2022-05-18 14:40:00|42124.1|42104.1|42131.4|42111.4|42172.3|42152.3|42085.7|42065.7|252
1652885100000|2022-05-18 14:45:00|42128.2|42108.2|42053.2|42033.2|42131.4|42111.4|42043.2|42023.2|337
1652885400000|2022-05-18 14:50:00|42055.7|42035.7|42045.1|42025.1|42070.1|42050.1|42010.1|41990.1|296
1652885700000|2022-05-18 14:55:00|42042.6|42022.6|42093.2|42073.2|42123.2|42103.2|42042.6|42022.6|235
1652886000000|2022-05-18 15:00:00|42094.8|42074.8|42068.2|42048.2|42113.2|42093.2|42068.2|42048.2|161
1652886300000|2022-05-18 15:05:00|42064.1|42044.1|41842.6|41822.6|42065.7|42045.7|41841|41821|953
1652886600000|2022-05-18 15:10:00|41841|41821|41914.4|41894.4|41921|41901|41814.4|41794.4|818
1652886900000|2022-05-18 15:15:00|41931|41911|41720.1|41700.1|41942.8|41922.8|41715.1|41695.1|738
1652887200000|2022-05-18 15:20:00|41722.6|41702.6|41684.4|41664.4|41780.1|41760.1|41666.9|41646.9|634
1652887500000|2022-05-18 15:25:00|41686|41666|41789.4|41769.4|41789.4|41769.4|41680.3|41660.3|432
1652887800000|2022-05-18 15:30:00|41786.9|41766.9|41879.4|41859.4|41886|41866|41766.9|41746.9|383
1652888100000|2022-05-18 15:35:00|41877.8|41857.8|41969.4|41949.4|41976|41956|41861.9|41841.9|398
1652888400000|2022-05-18 15:40:00|41965.3|41945.3|41982.8|41962.8|41994.4|41974.4|41954.4|41934.4|294
1652888700000|2022-05-18 15:45:00|41981.9|41961.9|41861|41841|41981.9|41961.9|41847.8|41827.8|293
1652889000000|2022-05-18 15:50:00|41860.3|41840.3|41779.4|41759.4|41896.9|41876.9|41756|41736|427
1652889300000|2022-05-18 15:55:00|41777.8|41757.8|41736.9|41716.9|41794.4|41774.4|41736.9|41716.9|231
1652889600000|2022-05-18 16:00:00|41739.4|41719.4|41779.4|41759.4|41784.4|41764.4|41717.8|41697.8|209
1652889900000|2022-05-18 16:05:00|41777.8|41757.8|41711.9|41691.9|41777.8|41757.8|41694.4|41674.4|266
1652890200000|2022-05-18 16:10:00|41709.4|41689.4|41729.4|41709.4|41731.9|41711.9|41696.9|41676.9|217
1652890500000|2022-05-18 16:15:00|41731|41711|41758.7|41738.7|41794.4|41774.4|41729.4|41709.4|173
1652890800000|2022-05-18 16:20:00|41757.8|41737.8|41696.9|41676.9|41772.8|41752.8|41677.8|41657.8|295
1652891100000|2022-05-18 16:25:00|41694.4|41674.4|41680.3|41660.3|41714.4|41694.4|41674.4|41654.4|175
1652891400000|2022-05-18 16:30:00|41679.4|41659.4|41721.9|41701.9|41726.9|41706.9|41636.9|41616.9|410
1652891700000|2022-05-18 16:35:00|41725.3|41705.3|41777.6|41757.6|41781.7|41761.7|41724.4|41704.4|372
1652892000000|2022-05-18 16:40:00|41775.1|41755.1|41814.6|41794.6|41834.6|41814.6|41772.6|41752.6|513
1652892300000|2022-05-18 16:45:00|41813|41793|41831.2|41811.2|41854.6|41834.6|41797.1|41777.1|284
1652892600000|2022-05-18 16:50:00|41832.1|41812.1|41828.9|41808.9|41847.1|41827.1|41817.1|41797.1|266
1652892900000|2022-05-18 16:55:00|41830.5|41810.5|41812.1|41792.1|41833.7|41813.7|41770.5|41750.5|687
1652893200000|2022-05-18 17:00:00|41810.5|41790.5|41774.6|41754.6|41814.6|41794.6|41737.1|41717.1|254
1652893500000|2022-05-18 17:05:00|41772.1|41752.1|41703.7|41683.7|41778|41758|41703.7|41683.7|134
1652893800000|2022-05-18 17:10:00|41708.7|41688.7|41686.4|41666.4|41711.2|41691.2|41686.4|41666.4|53
1652894100000|2022-05-18 17:15:00|41683.9|41663.9|41587.1|41567.1|41683.9|41663.9|41584.6|41564.6|160
1652894400000|2022-05-18 17:20:00|41583.9|41563.9|41625.5|41605.5|41628|41608|41583.9|41563.9|144
1652894700000|2022-05-18 17:25:00|41623.9|41603.9|41643.9|41623.9|41656.4|41636.4|41593|41573|105
1652895000000|2022-05-18 17:30:00|41646.4|41626.4|41620.5|41600.5|41649.6|41629.6|41616.4|41596.4|82
1652895300000|2022-05-18 17:35:00|41621.4|41601.4|41621.4|41601.4|41636.4|41616.4|41597.4|41577.4|58
1652895600000|2022-05-18 17:40:00|41628|41608|41584.9|41564.9|41637.4|41617.4|41573.9|41553.9|102
1652895900000|2022-05-18 17:45:00|41583.9|41563.9|41556.4|41536.4|41586.4|41566.4|41550.5|41530.5|66
1652896200000|2022-05-18 17:50:00|41555.5|41535.5|41596.4|41576.4|41598.9|41578.9|41553|41533|106
1652896500000|2022-05-18 17:55:00|41597.4|41577.4|41559.9|41539.9|41603.9|41583.9|41546.4|41526.4|148
1652896800000|2022-05-18 18:00:00|41558.9|41538.9|41591.4|41571.4|41616.4|41596.4|41556.4|41536.4|84
1652897100000|2022-05-18 18:05:00|41596.4|41576.4|41608.9|41588.9|41608.9|41588.9|41586.4|41566.4|105
1652897400000|2022-05-18 18:10:00|41606.4|41586.4|41575.8|41555.8|41615.8|41595.8|41575.8|41555.8|78
1652897700000|2022-05-18 18:15:00|41578.9|41558.9|41613.3|41593.3|41618.3|41598.3|41573.3|41553.3|138
1652898000000|2022-05-18 18:20:00|41617.4|41597.4|41600.8|41580.8|41628.3|41608.3|41598.3|41578.3|76
1652898300000|2022-05-18 18:25:00|41603.3|41583.3|41613.3|41593.3|41625.8|41605.8|41603.3|41583.3|40
1652898600000|2022-05-18 18:30:00|41615.8|41595.8|41604.9|41584.9|41625.8|41605.8|41596.4|41576.4|159
1652898900000|2022-05-18 18:35:00|41603.3|41583.3|41578.9|41558.9|41603.3|41583.3|41546.4|41526.4|156
1652899200000|2022-05-18 18:40:00|41577.4|41557.4|41556.4|41536.4|41598|41578|41553.9|41533.9|41
1652899500000|2022-05-18 18:45:00|41553.9|41533.9|41576.4|41556.4|41576.4|41556.4|41508.9|41488.9|99
1652899800000|2022-05-18 18:50:00|41575.5|41555.5|41533.9|41513.9|41578.9|41558.9|41526.4|41506.4|61
1652900100000|2022-05-18 18:55:00|41536.4|41516.4|41533|41513|41553.9|41533.9|41520.5|41500.5|82
1652900400000|2022-05-18 19:00:00|41533.9|41513.9|41579|41559|41584.9|41564.9|41529.9|41509.9|140
1652900700000|2022-05-18 19:05:00|41581.5|41561.5|41599|41579|41616.5|41596.5|41581.5|41561.5|51
1652901000000|2022-05-18 19:10:00|41604|41584|41603.3|41583.3|41621.5|41601.5|41599|41579|15
1652901300000|2022-05-18 19:15:00|41601.5|41581.5|41601.5|41581.5|41619|41599|41601.5|41581.5|24
1652901600000|2022-05-18 19:20:00|41604.6|41584.6|41546.5|41526.5|41616.5|41596.5|41541.5|41521.5|30
1652901900000|2022-05-18 19:25:00|41549|41529|41461.5|41441.5|41549|41529|41388.3|41368.3|486
1652902200000|2022-05-18 19:30:00|41459.9|41439.9|41483|41463|41489|41469|41450.8|41430.8|106
1652902500000|2022-05-18 19:35:00|41482.1|41462.1|41584|41564|41586.5|41566.5|41476.5|41456.5|83
1652902800000|2022-05-18 19:40:00|41585.5|41565.5|41552.4|41532.4|41589.9|41569.9|41541.7|41521.7|61
1652903100000|2022-05-18 19:45:00|41554|41534|41511.5|41491.5|41562.4|41542.4|41508.3|41488.3|36
1652903400000|2022-05-18 19:50:00|41512.4|41492.4|41504.9|41484.9|41540.8|41520.8|41504.9|41484.9|42
1652903700000|2022-05-18 19:55:00|41506.5|41486.5|41551.5|41531.5|41551.5|41531.5|41504|41484|77
1652904000000|2022-05-18 20:00:00|41554.9|41534.9|41529.2|41509.2|41587.4|41567.4|41529.2|41509.2|71
1652904300000|2022-05-18 20:05:00|41525.8|41505.8|41504.2|41484.2|41525.8|41505.8|41503|41483|35
1652904600000|2022-05-18 20:10:00|41503.3|41483.3|41509|41489|41509.9|41489.9|41503.3|41483.3|6
1652904900000|2022-05-18 20:15:00|41504.9|41484.9|41501.5|41481.5|41504.9|41484.9|41492.4|41472.4|21
1652905200000|2022-05-18 20:20:00|41503|41483|41486.5|41466.5|41506.5|41486.5|41481.5|41461.5|35
1652905500000|2022-05-18 20:25:00|41488|41468|41494|41474|41500.8|41480.8|41484.6|41464.6|19
1652905800000|2022-05-18 20:30:00|41489.9|41469.9|41494|41474|41499|41479|41486.5|41466.5|20
1652906100000|2022-05-18 20:35:00|41492.4|41472.4|41491.5|41471.5|41510.5|41490.5|41488.3|41468.3|39
1652906400000|2022-05-18 20:40:00|41493|41473|41521.5|41501.5|41527.4|41507.4|41493|41473|32
1652906700000|2022-05-18 20:45:00|41522.4|41502.4|41541.5|41521.5|41541.5|41521.5|41521.5|41501.5|34
1652907000000|2022-05-18 20:50:00|41544|41524|41556.5|41536.5|41561.5|41541.5|41544|41524|32
1652907300000|2022-05-18 20:55:00|41554.9|41534.9|41541.5|41521.5|41560.5|41540.5|41527.4|41507.4|82
1652911200000|2022-05-18 22:00:00|41570.7|41550.7|41599|41579|41599|41579|41556.5|41536.5|62
1652911500000|2022-05-18 22:05:00|41596.5|41576.5|41549.6|41529.6|41596.5|41576.5|41544.3|41524.3|31
1652911800000|2022-05-18 22:10:00|41554.6|41534.6|41575.6|41555.6|41580.6|41560.6|41554|41534|11
1652912100000|2022-05-18 22:15:00|41576.5|41556.5|41586.5|41566.5|41597.4|41577.4|41567.4|41547.4|23
1652912400000|2022-05-18 22:20:00|41584|41564|41570.6|41550.6|41584|41564|41559.9|41539.9|19
1652912700000|2022-05-18 22:25:00|41572.1|41552.1|41539|41519|41573.1|41553.1|41539|41519|4
1652913000000|2022-05-18 22:30:00|41537.4|41517.4|41526.5|41506.5|41540.6|41520.6|41524.9|41504.9|23
1652913300000|2022-05-18 22:35:00|41524|41504|41554|41534|41559|41539|41524|41504|21
1652913600000|2022-05-18 22:40:00|41556.5|41536.5|41554|41534|41558.1|41538.1|41554|41534|5
1652913900000|2022-05-18 22:45:00|41552.4|41532.4|41539|41519|41552.4|41532.4|41539|41519|5
1652914200000|2022-05-18 22:50:00|41537.4|41517.4|41539.9|41519.9|41539.9|41519.9|41524|41504|11
1652914500000|2022-05-18 22:55:00|41541.5|41521.5|41572.1|41552.1|41572.1|41552.1|41539|41519|24
1652914800000|2022-05-18 23:00:00|41573.7|41553.7|41559|41539|41586.5|41566.5|41559|41539|35
1652915100000|2022-05-18 23:05:00|41562.1|41542.1|41551.5|41531.5|41566.5|41546.5|41551.5|41531.5|26
1652915400000|2022-05-18 23:10:00|41546.5|41526.5|41526.5|41506.5|41546.5|41526.5|41526.5|41506.5|27
1652915700000|2022-05-18 23:15:00|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41524|41504|15
1652916000000|2022-05-18 23:20:00|41535.6|41515.6|41541.5|41521.5|41541.5|41521.5|41535.6|41515.6|30
1652916300000|2022-05-18 23:25:00|41543.1|41523.1|41551.5|41531.5|41553.1|41533.1|41543.1|41523.1|11
1652916600000|2022-05-18 23:30:00|41550.6|41530.6|41556.5|41536.5|41575.6|41555.6|41549.6|41529.6|26
1652916900000|2022-05-18 23:35:00|41555.6|41535.6|41491.5|41471.5|41555.6|41535.6|41491.5|41471.5|37
1652917200000|2022-05-18 23:40:00|41489.9|41469.9|41509|41489|41514|41494|41486.5|41466.5|46
1652917500000|2022-05-18 23:45:00|41506.5|41486.5|41491.5|41471.5|41511.5|41491.5|41466.5|41446.5|47
1652917800000|2022-05-18 23:50:00|41494|41474|41485.9|41465.9|41499|41479|41485.9|41465.9|26
1652918100000|2022-05-18 23:55:00|41484.9|41464.9|41497.4|41477.4|41501.5|41481.5|41481.5|41461.5|27
1652918400000|2022-05-19 00:00:00|41509.7|41489.7|41491.5|41471.5|41556.5|41536.5|41491.5|41471.5|108
1652918700000|2022-05-19 00:05:00|41493.1|41473.1|41534|41514|41544|41524|41476.5|41456.5|71
1652919000000|2022-05-19 00:10:00|41533.1|41513.1|41504|41484|41534|41514|41484|41464|66
1652919300000|2022-05-19 00:15:00|41506.5|41486.5|41559|41539|41561.5|41541.5|41494|41474|56
1652919600000|2022-05-19 00:20:00|41557.4|41537.4|41566.5|41546.5|41576.5|41556.5|41554|41534|62
1652919900000|2022-05-19 00:25:00|41568.1|41548.1|41566.5|41546.5|41571.5|41551.5|41541.5|41521.5|34
1652920200000|2022-05-19 00:30:00|41568.1|41548.1|41608.1|41588.1|41608.1|41588.1|41551.5|41531.5|51
1652920500000|2022-05-19 00:35:00|41613.1|41593.1|41590.6|41570.6|41626.5|41606.5|41579|41559|37
1652920800000|2022-05-19 00:40:00|41591.5|41571.5|41621.5|41601.5|41626.5|41606.5|41591.5|41571.5|42
1652921100000|2022-05-19 00:45:00|41624|41604|41626.5|41606.5|41633.1|41613.1|41616.5|41596.5|40
1652921400000|2022-05-19 00:50:00|41625.6|41605.6|41585|41565|41625.6|41605.6|41567.4|41547.4|86
1652921700000|2022-05-19 00:55:00|41582.5|41562.5|41595|41575|41597.5|41577.5|41572.5|41552.5|49
1652922000000|2022-05-19 01:00:00|41599|41579|41655|41635|41658.4|41638.4|41597.5|41577.5|349
1652922300000|2022-05-19 01:05:00|41656.5|41636.5|41700|41680|41703.4|41683.4|41629.3|41609.3|128
1652922600000|2022-05-19 01:10:00|41700.9|41680.9|41745.9|41725.9|41753.4|41733.4|41688.4|41668.4|234
1652922900000|2022-05-19 01:15:00|41744.3|41724.3|41744.3|41724.3|41753.4|41733.4|41723.4|41703.4|44
1652923200000|2022-05-19 01:20:00|41743.4|41723.4|41740.9|41720.9|41788.4|41768.4|41739.3|41719.3|163
1652923500000|2022-05-19 01:25:00|41739.3|41719.3|41701.8|41681.8|41746.8|41726.8|41698.4|41678.4|64
1652923800000|2022-05-19 01:30:00|41700.9|41680.9|41757.5|41737.5|41783.4|41763.4|41678.4|41658.4|106
1652924100000|2022-05-19 01:35:00|41758.4|41738.4|41760.9|41740.9|41785.9|41765.9|41750.9|41730.9|73
1652924400000|2022-05-19 01:40:00|41762.5|41742.5|41745.9|41725.9|41763.4|41743.4|41694.3|41674.3|48
1652924700000|2022-05-19 01:45:00|41743.4|41723.4|41778.4|41758.4|41788.4|41768.4|41743.4|41723.4|66
1652925000000|2022-05-19 01:50:00|41780.9|41760.9|41848.4|41828.4|41848.4|41828.4|41767.5|41747.5|129
1652925300000|2022-05-19 01:55:00|41846.8|41826.8|41830.3|41810.3|41853.4|41833.4|41820.9|41800.9|53
1652925600000|2022-05-19 02:00:00|41829.3|41809.3|41858.4|41838.4|41863.4|41843.4|41805.9|41785.9|76
1652925900000|2022-05-19 02:05:00|41856.8|41836.8|41838.4|41818.4|41856.8|41836.8|41818.4|41798.4|55
1652926200000|2022-05-19 02:10:00|41840|41820|41800.9|41780.9|41843.4|41823.4|41800.3|41780.3|42
1652926500000|2022-05-19 02:15:00|41798.4|41778.4|41785.9|41765.9|41798.4|41778.4|41782.5|41762.5|38
1652926800000|2022-05-19 02:20:00|41784.3|41764.3|41760.9|41740.9|41788.4|41768.4|41758.4|41738.4|51
1652927100000|2022-05-19 02:25:00|41763.4|41743.4|41770.9|41750.9|41787.5|41767.5|41763.4|41743.4|33
1652927400000|2022-05-19 02:30:00|41776.5|41756.5|41820.9|41800.9|41839.3|41819.3|41776.5|41756.5|69
1652927700000|2022-05-19 02:35:00|41823.4|41803.4|41892.5|41872.5|41905.9|41885.9|41811.8|41791.8|83
1652928000000|2022-05-19 02:40:00|41893.4|41873.4|41930.9|41910.9|41938.4|41918.4|41874.3|41854.3|84
1652928300000|2022-05-19 02:45:00|41929.3|41909.3|41960.3|41940.3|41968.4|41948.4|41925.9|41905.9|92
1652928600000|2022-05-19 02:50:00|41958.7|41938.7|41953.7|41933.7|41982.8|41962.8|41937.8|41917.8|68
1652928900000|2022-05-19 02:55:00|41956.2|41936.2|41945.3|41925.3|41970.3|41950.3|41922.8|41902.8|59
1652929200000|2022-05-19 03:00:00|41943.7|41923.7|41995.9|41975.9|42011.8|41991.8|41940.3|41920.3|84
1652929500000|2022-05-19 03:05:00|41993.4|41973.4|42023.4|42003.4|42053.4|42033.4|41993.4|41973.4|138
1652929800000|2022-05-19 03:10:00|42021.8|42001.8|41997.5|41977.5|42021.8|42001.8|41983.4|41963.4|35
1652930100000|2022-05-19 03:15:00|41998.4|41978.4|41969.4|41949.4|42006.9|41986.9|41955.9|41935.9|40
1652930400000|2022-05-19 03:20:00|41970.9|41950.9|42058.4|42038.4|42061.9|42041.9|41970.9|41950.9|89
1652930700000|2022-05-19 03:25:00|42059.4|42039.4|42018.4|41998.4|42086.9|42066.9|42018.4|41998.4|127
1652931000000|2022-05-19 03:30:00|42020.9|42000.9|41983.4|41963.4|42020.9|42000.9|41980.9|41960.9|42
1652931300000|2022-05-19 03:35:00|41980.9|41960.9|41969.4|41949.4|41996.9|41976.9|41960.9|41940.9|58
1652931600000|2022-05-19 03:40:00|41968.4|41948.4|41965.9|41945.9|41998.4|41978.4|41963.4|41943.4|22
1652931900000|2022-05-19 03:45:00|41963.4|41943.4|41995.9|41975.9|41995.9|41975.9|41958.4|41938.4|18
1652932200000|2022-05-19 03:50:00|41994.4|41974.4|41988.4|41968.4|42001.9|41981.9|41978.4|41958.4|14
1652932500000|2022-05-19 03:55:00|41991.6|41971.6|42013.4|41993.4|42018.4|41998.4|41991.6|41971.6|49
1652932800000|2022-05-19 04:00:00|42029.1|42009.1|42044.1|42024.1|42046.6|42026.6|42029.1|42009.1|51
1652933100000|2022-05-19 04:05:00|42041.6|42021.6|42066.6|42046.6|42098.1|42078.1|42041.6|42021.6|92
1652933400000|2022-05-19 04:10:00|42063.4|42043.4|42039.1|42019.1|42074.1|42054.1|42039.1|42019.1|28
1652933700000|2022-05-19 04:15:00|42041.6|42021.6|42054.1|42034.1|42061.6|42041.6|42041.6|42021.6|30
1652934000000|2022-05-19 04:20:00|42055.6|42035.6|42036.6|42016.6|42059.1|42039.1|42026.6|42006.6|9
1652934300000|2022-05-19 04:25:00|42035|42015|42011.6|41991.6|42035|42015|42011.6|41991.6|27
1652934600000|2022-05-19 04:30:00|42009.1|41989.1|41986.6|41966.6|42009.1|41989.1|41972.5|41952.5|61
1652934900000|2022-05-19 04:35:00|41984.1|41964.1|41979.1|41959.1|41989.1|41969.1|41971.6|41951.6|22
1652935200000|2022-05-19 04:40:00|41981.6|41961.6|42019.1|41999.1|42024.1|42004.1|41976.6|41956.6|27
1652935500000|2022-05-19 04:45:00|42018.1|41998.1|42033.1|42013.1|42035.6|42015.6|42016.6|41996.6|28
1652935800000|2022-05-19 04:50:00|42035.6|42015.6|42000.6|41980.6|42039.1|42019.1|41994.1|41974.1|20
1652936100000|2022-05-19 04:55:00|41999.1|41979.1|41998.1|41978.1|42001.6|41981.6|41977.5|41957.5|28
1652936400000|2022-05-19 05:00:00|41999.7|41979.7|41988.1|41968.1|42022.2|42002.2|41978.1|41958.1|104
1652936700000|2022-05-19 05:05:00|41990.6|41970.6|42000.6|41980.6|42038.1|42018.1|41990.6|41970.6|75
1652937000000|2022-05-19 05:10:00|42002.2|41982.2|41985.6|41965.6|42023.1|42003.1|41983.1|41963.1|76
1652937300000|2022-05-19 05:15:00|41987.2|41967.2|42033.1|42013.1|42033.1|42013.1|41974.7|41954.7|103
1652937600000|2022-05-19 05:20:00|42035.6|42015.6|42020.6|42000.6|42078.1|42058.1|42010.6|41990.6|140
1652937900000|2022-05-19 05:25:00|42022.2|42002.2|42063.1|42043.1|42069.7|42049.7|42020.6|42000.6|79
1652938200000|2022-05-19 05:30:00|42061.6|42041.6|41960.6|41940.6|42061.6|42041.6|41952.5|41932.5|131
1652938500000|2022-05-19 05:35:00|41959.1|41939.1|41907.5|41887.5|41963.1|41943.1|41902.5|41882.5|98
1652938800000|2022-05-19 05:40:00|41905|41885|41897.5|41877.5|41922.5|41902.5|41887.5|41867.5|73
1652939100000|2022-05-19 05:45:00|41896|41876|41889.1|41869.1|41917.5|41897.5|41877.5|41857.5|91
1652939400000|2022-05-19 05:50:00|41890.6|41870.6|41905|41885|41917.5|41897.5|41887.5|41867.5|29
1652939700000|2022-05-19 05:55:00|41906.6|41886.6|41905|41885|41935|41915|41900|41880|50
1652940000000|2022-05-19 06:00:00|41902.5|41882.5|41890|41870|41940|41920|41890|41870|52
1652940300000|2022-05-19 06:05:00|41889.1|41869.1|41920|41900|41929.1|41909.1|41877.5|41857.5|48
1652940600000|2022-05-19 06:10:00|41921|41901|41947.5|41927.5|41967.5|41947.5|41921|41901|67
1652940900000|2022-05-19 06:15:00|41949.1|41929.1|41957.5|41937.5|41972.5|41952.5|41949.1|41929.1|25
1652941200000|2022-05-19 06:20:00|41954.4|41934.4|41969.1|41949.1|41972.5|41952.5|41944.1|41924.1|53
1652941500000|2022-05-19 06:25:00|41967.5|41947.5|41971.6|41951.6|41991.6|41971.6|41947.5|41927.5|88
1652941800000|2022-05-19 06:30:00|41967.5|41947.5|41962.5|41942.5|41995|41975|41949.1|41929.1|105
1652942100000|2022-05-19 06:35:00|41961|41941|41991.6|41971.6|41991.6|41971.6|41947.5|41927.5|28
1652942400000|2022-05-19 06:40:00|41990|41970|41977.5|41957.5|41990|41970|41962.5|41942.5|49
1652942700000|2022-05-19 06:45:00|41976|41956|41917.5|41897.5|41976|41956|41902.5|41882.5|102
1652943000000|2022-05-19 06:50:00|41916|41896|41917.5|41897.5|41922.5|41902.5|41890|41870|66
1652943300000|2022-05-19 06:55:00|41915|41895|41906|41886|41950|41930|41895|41875|69
1652943600000|2022-05-19 07:00:00|41904.4|41884.4|41912.5|41892.5|41931|41911|41888.5|41868.5|102
1652943900000|2022-05-19 07:05:00|41916.6|41896.6|42030|42010|42031.6|42011.6|41914.1|41894.1|118
1652944200000|2022-05-19 07:10:00|42026.6|42006.6|41960|41940|42029.1|42009.1|41934.1|41914.1|80
1652944500000|2022-05-19 07:15:00|41961|41941|41974.4|41954.4|41979.4|41959.4|41948.5|41928.5|55
1652944800000|2022-05-19 07:20:00|41973.5|41953.5|41935|41915|41976|41956|41916|41896|58
1652945100000|2022-05-19 07:25:00|41936|41916|41861|41841|41936|41916|41831|41811|120
1652945400000|2022-05-19 07:30:00|41858.5|41838.5|41911|41891|41916.9|41896.9|41858.5|41838.5|113
1652945700000|2022-05-19 07:35:00|41908.5|41888.5|41891|41871|41962.5|41942.5|41891|41871|142
1652946000000|2022-05-19 07:40:00|41889.4|41869.4|41942.5|41922.5|41946|41926|41876.9|41856.9|39
1652946300000|2022-05-19 07:45:00|41943.5|41923.5|42058.5|42038.5|42065|42045|41943.5|41923.5|251
1652946600000|2022-05-19 07:50:00|42061|42041|42052.5|42032.5|42081.6|42061.6|42041|42021|122
1652946900000|2022-05-19 07:55:00|42053.5|42033.5|42233.5|42213.5|42336|42316|42053.5|42033.5|331
1652947200000|2022-05-19 08:00:00|42236.9|42216.9|42239.4|42219.4|42274.4|42254.4|42191.9|42171.9|375
1652947500000|2022-05-19 08:05:00|42241|42221|42138.5|42118.5|42243.5|42223.5|42134.4|42114.4|204
1652947800000|2022-05-19 08:10:00|42136.9|42116.9|42175.4|42155.4|42175.4|42155.4|42106|42086|91
1652948100000|2022-05-19 08:15:00|42171.9|42151.9|42109.4|42089.4|42171.9|42151.9|42109.4|42089.4|92
1652948400000|2022-05-19 08:20:00|42111|42091|42149.4|42129.4|42151.9|42131.9|42068.5|42048.5|84
1652948700000|2022-05-19 08:25:00|42147.9|42127.9|42146.9|42126.9|42189.4|42169.4|42146.9|42126.9|74
1652949000000|2022-05-19 08:30:00|42147.9|42127.9|42116.9|42096.9|42179.4|42159.4|42116.9|42096.9|76
1652949300000|2022-05-19 08:35:00|42119.4|42099.4|42107.6|42087.6|42122.6|42102.6|42081.9|42061.9|68
1652949600000|2022-05-19 08:40:00|42111.6|42091.6|42061.9|42041.9|42115.1|42095.1|42053.5|42033.5|117
1652949900000|2022-05-19 08:45:00|42063.5|42043.5|42102.6|42082.6|42151|42131|42063.5|42043.5|143
1652950200000|2022-05-19 08:50:00|42101|42081|42105.1|42085.1|42150.1|42130.1|42095.1|42075.1|75
1652950500000|2022-05-19 08:55:00|42098.5|42078.5|42003.5|41983.5|42100.1|42080.1|42000.4|41980.4|104
1652950800000|2022-05-19 09:00:00|42001.9|41981.9|41988.5|41968.5|42012.6|41992.6|41976|41956|71
1652951100000|2022-05-19 09:05:00|41987.6|41967.6|42012.6|41992.6|42020.1|42000.1|41984.4|41964.4|77
1652951400000|2022-05-19 09:10:00|42015.1|41995.1|41975.1|41955.1|42052.6|42032.6|41975.1|41955.1|103
1652951700000|2022-05-19 09:15:00|41973.5|41953.5|41967.6|41947.6|41979.1|41959.1|41940.1|41920.1|54
1652952000000|2022-05-19 09:20:00|41970.1|41950.1|41977.6|41957.6|41994.1|41974.1|41967.6|41947.6|40
1652952300000|2022-05-19 09:25:00|41979.1|41959.1|41940.1|41920.1|41987.6|41967.6|41940.1|41920.1|57
1652952600000|2022-05-19 09:30:00|41942.6|41922.6|41995.7|41975.7|41998.8|41978.8|41927.6|41907.6|96
1652952900000|2022-05-19 09:35:00|41997.2|41977.2|41953.5|41933.5|42001.6|41981.6|41947.6|41927.6|69
1652953200000|2022-05-19 09:40:00|41952|41932|41942.6|41922.6|41962.6|41942.6|41932.6|41912.6|66
1652953500000|2022-05-19 09:45:00|41941.6|41921.6|41917.6|41897.6|41945.1|41925.1|41895.1|41875.1|165
1652953800000|2022-05-19 09:50:00|41915.1|41895.1|41887.6|41867.6|41917.6|41897.6|41859.1|41839.1|131
1652954100000|2022-05-19 09:55:00|41886|41866|41862.6|41842.6|41890.1|41870.1|41854.1|41834.1|133
1652954400000|2022-05-19 10:00:00|41863.5|41843.5|41828.5|41808.5|41870.1|41850.1|41800.1|41780.1|204
1652954700000|2022-05-19 10:05:00|41830.1|41810.1|41905.1|41885.1|41918.5|41898.5|41819.5|41799.5|102
1652955000000|2022-05-19 10:10:00|41902.6|41882.6|41892.6|41872.6|41924.1|41904.1|41887|41867|63
1652955300000|2022-05-19 10:15:00|41894.1|41874.1|41873.5|41853.5|41903.5|41883.5|41870.1|41850.1|59
1652955600000|2022-05-19 10:20:00|41872|41852|41918.5|41898.5|41920.1|41900.1|41871|41851|36
1652955900000|2022-05-19 10:25:00|41921|41901|41883.5|41863.5|41921|41901|41881|41861|38
1652956200000|2022-05-19 10:30:00|41882|41862|41838.5|41818.5|41882|41862|41833.5|41813.5|73
1652956500000|2022-05-19 10:35:00|41840.1|41820.1|41917.6|41897.6|41917.6|41897.6|41840.1|41820.1|40
1652956800000|2022-05-19 10:40:00|41923.5|41903.5|41987.6|41967.6|41987.6|41967.6|41898.5|41878.5|100
1652957100000|2022-05-19 10:45:00|41983.5|41963.5|42028.5|42008.5|42033.5|42013.5|41983.5|41963.5|79
1652957400000|2022-05-19 10:50:00|42027.6|42007.6|42056|42036|42056|42036|42006|41986|125
1652957700000|2022-05-19 10:55:00|42061|42041|42098.5|42078.5|42098.5|42078.5|42031|42011|159
1652958000000|2022-05-19 11:00:00|42097|42077|42028.5|42008.5|42121|42101|42026|42006|133
1652958300000|2022-05-19 11:05:00|42030.1|42010.1|41984.1|41964.1|42031|42011|41975.1|41955.1|110
1652958600000|2022-05-19 11:10:00|41981.6|41961.6|41991.3|41971.3|41992.2|41972.2|41953.5|41933.5|118
1652958900000|2022-05-19 11:15:00|41992.8|41972.8|41966.6|41946.6|42028.2|42008.2|41961.6|41941.6|93
1652959200000|2022-05-19 11:20:00|41968.2|41948.2|42019.1|41999.1|42043.2|42023.2|41966.6|41946.6|69
1652959500000|2022-05-19 11:25:00|42021.6|42001.6|42089.1|42069.1|42107.6|42087.6|41991.6|41971.6|141
1652959800000|2022-05-19 11:30:00|42087.6|42067.6|42043.2|42023.2|42099.1|42079.1|42027|42007|151
1652960100000|2022-05-19 11:35:00|42045.7|42025.7|42045.7|42025.7|42075.7|42055.7|42034.1|42014.1|129
1652960400000|2022-05-19 11:40:00|42044.1|42024.1|42094.1|42074.1|42095.7|42075.7|42043.2|42023.2|122
1652960700000|2022-05-19 11:45:00|42095.7|42075.7|42066.6|42046.6|42126.6|42106.6|42052.6|42032.6|105
1652961000000|2022-05-19 11:50:00|42069.7|42049.7|42084.1|42064.1|42084.1|42064.1|42033.5|42013.5|124
1652961300000|2022-05-19 11:55:00|42089.1|42069.1|42107.6|42087.6|42116.6|42096.6|42062.6|42042.6|92
1652961600000|2022-05-19 12:00:00|42109.1|42089.1|42155.7|42135.7|42161.7|42141.7|42109.1|42089.1|205
1652961900000|2022-05-19 12:05:00|42156.7|42136.7|42254.2|42234.2|42274.2|42254.2|42137.6|42117.6|405
1652962200000|2022-05-19 12:10:00|42245.7|42225.7|42228.6|42208.6|42281.1|42261.1|42209.5|42189.5|487
1652962500000|2022-05-19 12:15:00|42227.6|42207.6|42223|42203|42235.1|42215.1|42182|42162|232
1652962800000|2022-05-19 12:20:00|42221.4|42201.4|42158.6|42138.6|42236.1|42216.1|42157|42137|299
1652963100000|2022-05-19 12:25:00|42155.5|42135.5|42171.1|42151.1|42198.6|42178.6|42148.6|42128.6|159
1652963400000|2022-05-19 12:30:00|42172|42152|42172|42152|42187|42167|42123.6|42103.6|257
1652963700000|2022-05-19 12:35:00|42174.5|42154.5|42213|42193|42283.6|42263.6|42174.5|42154.5|291
1652964000000|2022-05-19 12:40:00|42215.5|42195.5|42198|42178|42218|42198|42170.5|42150.5|189
1652964300000|2022-05-19 12:45:00|42200.5|42180.5|42250.5|42230.5|42268|42248|42176.4|42156.4|222
1652964600000|2022-05-19 12:50:00|42252|42232|42215.5|42195.5|42277|42257|42208|42188|188
1652964900000|2022-05-19 12:55:00|42218.6|42198.6|42233|42213|42265.5|42245.5|42218.6|42198.6|207
1652965200000|2022-05-19 13:00:00|42234.5|42214.5|42289.9|42269.9|42310.5|42290.5|42213.3|42193.3|540
1652965500000|2022-05-19 13:05:00|42291.4|42271.4|42368.6|42348.6|42406.1|42386.1|42291.4|42271.4|588
1652965800000|2022-05-19 13:10:00|42370.1|42350.1|42404.5|42384.5|42434.2|42414.2|42368.6|42348.6|352
1652966100000|2022-05-19 13:15:00|42410.1|42390.1|42349.5|42329.5|42426.7|42406.7|42347|42327|262
1652966400000|2022-05-19 13:20:00|42351.1|42331.1|42337|42317|42423.6|42403.6|42333.6|42313.6|269
1652966700000|2022-05-19 13:25:00|42336.1|42316.1|42312.6|42292.6|42336.1|42316.1|42268.6|42248.6|261
1652967000000|2022-05-19 13:30:00|42314.2|42294.2|42404.8|42384.8|42469.8|42449.8|42305.7|42285.7|632
1652967300000|2022-05-19 13:35:00|42403.2|42383.2|42454.2|42434.2|42463.2|42443.2|42373.2|42353.2|475
1652967600000|2022-05-19 13:40:00|42455.7|42435.7|42451.7|42431.7|42528.2|42508.2|42451.7|42431.7|666
1652967900000|2022-05-19 13:45:00|42450.1|42430.1|42436.7|42416.7|42483.2|42463.2|42402.6|42382.6|401
1652968200000|2022-05-19 13:50:00|42435.1|42415.1|42460.7|42440.7|42469.2|42449.2|42371.1|42351.1|521
1652968500000|2022-05-19 13:55:00|42459.2|42439.2|42442.9|42422.9|42522.9|42502.9|42425.7|42405.7|489
1652968800000|2022-05-19 14:00:00|42446.3|42426.3|42508.8|42488.8|42537.9|42517.9|42440.7|42420.7|403
1652969100000|2022-05-19 14:05:00|42509.8|42489.8|42474.8|42454.8|42526.3|42506.3|42443.2|42423.2|223
1652969400000|2022-05-19 14:10:00|42472.3|42452.3|42568.8|42548.8|42615.7|42595.7|42454.8|42434.8|695
1652969700000|2022-05-19 14:15:00|42567.3|42547.3|42523.8|42503.8|42582.9|42562.9|42518.8|42498.8|297
1652970000000|2022-05-19 14:20:00|42525.4|42505.4|42578.8|42558.8|42582.9|42562.9|42519.8|42499.8|299
1652970300000|2022-05-19 14:25:00|42577.3|42557.3|42477.6|42457.6|42577.3|42557.3|42441.7|42421.7|364
1652970600000|2022-05-19 14:30:00|42476.7|42456.7|42475.7|42455.7|42496.7|42476.7|42436.7|42416.7|222
1652970900000|2022-05-19 14:35:00|42476.7|42456.7|42486.1|42466.1|42536.7|42516.7|42460.5|42440.5|284
1652971200000|2022-05-19 14:40:00|42484.5|42464.5|42452|42432|42484.5|42464.5|42399.5|42379.5|398
1652971500000|2022-05-19 14:45:00|42453.6|42433.6|42420.5|42400.5|42503|42483|42402|42382|162
1652971800000|2022-05-19 14:50:00|42423|42403|42513|42493|42513|42493|42410.5|42390.5|215
1652972100000|2022-05-19 14:55:00|42518|42498|42529.5|42509.5|42574.5|42554.5|42508|42488|214
1652972400000|2022-05-19 15:00:00|42530.5|42510.5|42510.5|42490.5|42543|42523|42505.5|42485.5|163
1652972700000|2022-05-19 15:05:00|42513|42493|42531.1|42511.1|42533.6|42513.6|42475.5|42455.5|223
1652973000000|2022-05-19 15:10:00|42532.6|42512.6|42503.6|42483.6|42546.1|42526.1|42494.6|42474.6|198
1652973300000|2022-05-19 15:15:00|42505.1|42485.1|42658.2|42638.2|42664.2|42644.2|42505.1|42485.1|546
1652973600000|2022-05-19 15:20:00|42659.2|42639.2|42699.8|42679.8|42718.2|42698.2|42596.7|42576.7|709
1652973900000|2022-05-19 15:25:00|42696.7|42676.7|42618.6|42598.6|42702.3|42682.3|42599.2|42579.2|269
1652974200000|2022-05-19 15:30:00|42619.6|42599.6|42656.1|42636.1|42666.7|42646.7|42604.2|42584.2|241
1652974500000|2022-05-19 15:35:00|42657.1|42637.1|42721.7|42701.7|42728.6|42708.6|42657.1|42637.1|437
1652974800000|2022-05-19 15:40:00|42723.2|42703.2|42735.7|42715.7|42753.2|42733.2|42688.6|42668.6|279
1652975100000|2022-05-19 15:45:00|42736.7|42716.7|42807.7|42787.7|42851.7|42831.7|42725.7|42705.7|668
1652975400000|2022-05-19 15:50:00|42804.8|42784.8|42741.1|42721.1|42839.8|42819.8|42734.8|42714.8|514
1652975700000|2022-05-19 15:55:00|42740.2|42720.2|42774.8|42754.8|42780.7|42760.7|42726.1|42706.1|213
1652976000000|2022-05-19 16:00:00|42776.3|42756.3|42824.8|42804.8|42824.8|42804.8|42770.7|42750.7|334
1652976300000|2022-05-19 16:05:00|42826.3|42806.3|42813.8|42793.8|42857.9|42837.9|42802.3|42782.3|388
1652976600000|2022-05-19 16:10:00|42810.7|42790.7|42844.8|42824.8|42855.4|42835.4|42809.8|42789.8|250
1652976900000|2022-05-19 16:15:00|42842.3|42822.3|42807.3|42787.3|42889.8|42869.8|42790.7|42770.7|278
1652977200000|2022-05-19 16:20:00|42805.7|42785.7|42811.3|42791.3|42818.8|42798.8|42770.2|42750.2|300
1652977500000|2022-05-19 16:25:00|42810.4|42790.4|42841.3|42821.3|42841.3|42821.3|42795.4|42775.4|171
1652977800000|2022-05-19 16:30:00|42838.2|42818.2|42775.4|42755.4|42838.8|42818.8|42773.8|42753.8|273
1652978100000|2022-05-19 16:35:00|42773.8|42753.8|42773.8|42753.8|42821|42801|42766.3|42746.3|420
1652978400000|2022-05-19 16:40:00|42772.9|42752.9|42762.3|42742.3|42782.9|42762.9|42737.3|42717.3|274
1652978700000|2022-05-19 16:45:00|42764.8|42744.8|42779.2|42759.2|42780.7|42760.7|42729.8|42709.8|313
1652979000000|2022-05-19 16:50:00|42782.3|42762.3|42771.7|42751.7|42824.2|42804.2|42771.7|42751.7|414
1652979300000|2022-05-19 16:55:00|42769.2|42749.2|42823.5|42803.5|42865.4|42845.4|42752.7|42732.7|1144
1652979600000|2022-05-19 17:00:00|42821.9|42801.9|42786.3|42766.3|42856|42836|42762.9|42742.9|343
1652979900000|2022-05-19 17:05:00|42787.3|42767.3|42782.3|42762.3|42822.9|42802.9|42762.9|42742.9|220
1652980200000|2022-05-19 17:10:00|42783.8|42763.8|42709.8|42689.8|42784.8|42764.8|42693.3|42673.3|163
1652980500000|2022-05-19 17:15:00|42711.3|42691.3|42789.8|42769.8|42789.8|42769.8|42699.2|42679.2|127
1652980800000|2022-05-19 17:20:00|42788.3|42768.3|42797.3|42777.3|42803.8|42783.8|42762.3|42742.3|103
1652981100000|2022-05-19 17:25:00|42795.8|42775.8|42774.8|42754.8|42806.3|42786.3|42769.2|42749.2|62
1652981400000|2022-05-19 17:30:00|42776.3|42756.3|42843.8|42823.8|42850.4|42830.4|42737.3|42717.3|184
1652981700000|2022-05-19 17:35:00|42844.8|42824.8|42903.3|42883.3|42947.9|42927.9|42819.8|42799.8|447
1652982000000|2022-05-19 17:40:00|42901.7|42881.7|42904.8|42884.8|42909.8|42889.8|42870.8|42850.8|249
1652982300000|2022-05-19 17:45:00|42903.8|42883.8|42829.8|42809.8|42936.3|42916.3|42822.3|42802.3|210
1652982600000|2022-05-19 17:50:00|42831.3|42811.3|42867.3|42847.3|42872.3|42852.3|42822.3|42802.3|175
1652982900000|2022-05-19 17:55:00|42869.8|42849.8|42910.8|42890.8|42951.3|42931.3|42869.8|42849.8|232
1652983200000|2022-05-19 18:00:00|42912.3|42892.3|42827.3|42807.3|42914.8|42894.8|42819.8|42799.8|103
1652983500000|2022-05-19 18:05:00|42825.8|42805.8|42834.8|42814.8|42846.3|42826.3|42797.3|42777.3|98
1652983800000|2022-05-19 18:10:00|42836.3|42816.3|42865.8|42845.8|42866.3|42846.3|42833.8|42813.8|99
1652984100000|2022-05-19 18:15:00|42867.3|42847.3|42875.8|42855.8|42902.3|42882.3|42847.3|42827.3|117
1652984400000|2022-05-19 18:20:00|42872.7|42852.7|42912.3|42892.3|42912.3|42892.3|42844.8|42824.8|94
1652984700000|2022-05-19 18:25:00|42914.8|42894.8|42898.8|42878.8|42931.9|42911.9|42886.3|42866.3|81
1652985000000|2022-05-19 18:30:00|42897.3|42877.3|42913.3|42893.3|42921.3|42901.3|42888.3|42868.3|63
1652985300000|2022-05-19 18:35:00|42914.8|42894.8|42938.3|42918.3|42976.3|42956.3|42905.8|42885.8|156
1652985600000|2022-05-19 18:40:00|42936.7|42916.7|42930.8|42910.8|42938.8|42918.8|42886.7|42866.7|88
1652985900000|2022-05-19 18:45:00|42932.3|42912.3|42935.8|42915.8|42939.8|42919.8|42917.3|42897.3|61
1652986200000|2022-05-19 18:50:00|42937.3|42917.3|42958.3|42938.3|42963.3|42943.3|42921.7|42901.7|105
1652986500000|2022-05-19 18:55:00|42957.3|42937.3|42945.8|42925.8|42957.3|42937.3|42933.1|42913.1|74
1652986800000|2022-05-19 19:00:00|42943.3|42923.3|42940.2|42920.2|42963.3|42943.3|42932.7|42912.7|100
1652987100000|2022-05-19 19:05:00|42941.2|42921.2|42888.3|42868.3|42942.7|42922.7|42888.3|42868.3|95
1652987400000|2022-05-19 19:10:00|42887.3|42867.3|42908.3|42888.3|42913.3|42893.3|42859.2|42839.2|80
1652987700000|2022-05-19 19:15:00|42909.8|42889.8|42880.8|42860.8|42913.3|42893.3|42869.8|42849.8|37
1652988000000|2022-05-19 19:20:00|42882.3|42862.3|42860.8|42840.8|42887.7|42867.7|42858.3|42838.3|60
1652988300000|2022-05-19 19:25:00|42859.2|42839.2|42813.3|42793.3|42861.7|42841.7|42796.7|42776.7|133
1652988600000|2022-05-19 19:30:00|42815.8|42795.8|42789.2|42769.2|42863.3|42843.3|42789.2|42769.2|71
1652988900000|2022-05-19 19:35:00|42788.3|42768.3|42775.8|42755.8|42793.3|42773.3|42765.8|42745.8|49
1652989200000|2022-05-19 19:40:00|42774.2|42754.2|42806.7|42786.7|42810.8|42790.8|42755.8|42735.8|76
1652989500000|2022-05-19 19:45:00|42808.3|42788.3|42766.7|42746.7|42826.7|42806.7|42756.7|42736.7|96
1652989800000|2022-05-19 19:50:00|42768.3|42748.3|42759.2|42739.2|42771.4|42751.4|42722.7|42702.7|101
1652990100000|2022-05-19 19:55:00|42756.7|42736.7|42746.7|42726.7|42760.8|42740.8|42736.7|42716.7|60
1652990400000|2022-05-19 20:00:00|42745.8|42725.8|42760.2|42740.2|42760.2|42740.2|42724.2|42704.2|82
1652990700000|2022-05-19 20:05:00|42761.7|42741.7|42747.7|42727.7|42766.7|42746.7|42747.7|42727.7|23
1652991000000|2022-05-19 20:10:00|42745.2|42725.2|42745.8|42725.8|42746.7|42726.7|42734.2|42714.2|28
1652991300000|2022-05-19 20:15:00|42744.2|42724.2|42746.7|42726.7|42749.2|42729.2|42734.2|42714.2|29
1652991600000|2022-05-19 20:20:00|42745.2|42725.2|42735.2|42715.2|42747.7|42727.7|42735.2|42715.2|28
1652991900000|2022-05-19 20:25:00|42736.7|42716.7|42749.2|42729.2|42750.8|42730.8|42730.2|42710.2|44
1652992200000|2022-05-19 20:30:00|42750.8|42730.8|42741.8|42721.8|42751.7|42731.7|42736.8|42716.8|12
1652992500000|2022-05-19 20:35:00|42740.2|42720.2|42746.8|42726.8|42746.8|42726.8|42731.8|42711.8|16
1652992800000|2022-05-19 20:40:00|42745.2|42725.2|42749.3|42729.3|42749.3|42729.3|42744.3|42724.3|11
1652993100000|2022-05-19 20:45:00|42744.3|42724.3|42776.8|42756.8|42776.8|42756.8|42744.3|42724.3|57
1652993400000|2022-05-19 20:50:00|42779.3|42759.3|42790.2|42770.2|42791.8|42771.8|42776.8|42756.8|18
1652993700000|2022-05-19 20:55:00|42792.7|42772.7|42785.2|42765.2|42792.7|42772.7|42776.8|42756.8|40
1652997600000|2022-05-19 22:00:00|42767.3|42747.3|42772.7|42752.7|42785.8|42765.8|42753|42733|26
1652997900000|2022-05-19 22:05:00|42771.2|42751.2|42774.3|42754.3|42774.3|42754.3|42761.8|42741.8|16
1652998200000|2022-05-19 22:10:00|42776.8|42756.8|42778.3|42758.3|42778.3|42758.3|42776.8|42756.8|9
1652998500000|2022-05-19 22:15:00|42776.8|42756.8|42766.8|42746.8|42776.8|42756.8|42766.8|42746.8|15
1652998800000|2022-05-19 22:20:00|42765.2|42745.2|42755.2|42735.2|42766.8|42746.8|42741.8|42721.8|17
1652999100000|2022-05-19 22:25:00|42754.3|42734.3|42751.8|42731.8|42756.8|42736.8|42751.8|42731.8|7
1652999400000|2022-05-19 22:30:00|42748.3|42728.3|42736.8|42716.8|42748.3|42728.3|42734.3|42714.3|9
1652999700000|2022-05-19 22:35:00|42732.7|42712.7|42739.3|42719.3|42739.3|42719.3|42732.7|42712.7|8
1653000000000|2022-05-19 22:40:00|42737.7|42717.7|42744.3|42724.3|42744.3|42724.3|42736.8|42716.8|5
1653000300000|2022-05-19 22:45:00|42742.7|42722.7|42765.2|42745.2|42771.8|42751.8|42741.8|42721.8|21
1653000600000|2022-05-19 22:50:00|42767.7|42747.7|42755.2|42735.2|42767.7|42747.7|42755.2|42735.2|11
1653000900000|2022-05-19 22:55:00|42751.8|42731.8|42751.8|42731.8|42766.8|42746.8|42751.8|42731.8|11
1653001200000|2022-05-19 23:00:00|42750.2|42730.2|42756.8|42736.8|42764.3|42744.3|42749.3|42729.3|15
1653001500000|2022-05-19 23:05:00|42758.3|42738.3|42784.3|42764.3|42795.2|42775.2|42758.3|42738.3|39
1653001800000|2022-05-19 23:10:00|42786.8|42766.8|42789.3|42769.3|42789.3|42769.3|42781.8|42761.8|11
1653002100000|2022-05-19 23:15:00|42787.8|42767.8|42766.8|42746.8|42789.3|42769.3|42764.3|42744.3|11
1653002400000|2022-05-19 23:20:00|42769.3|42749.3|42755.3|42735.3|42769.3|42749.3|42755.3|42735.3|10
1653002700000|2022-05-19 23:25:00|42756.8|42736.8|42774.3|42754.3|42779.3|42759.3|42755.3|42735.3|5
1653003000000|2022-05-19 23:30:00|42770.8|42750.8|42775.8|42755.8|42775.8|42755.8|42762.8|42742.8|4
1653003300000|2022-05-19 23:35:00|42771.8|42751.8|42779.3|42759.3|42786.8|42766.8|42769.3|42749.3|12
1653003600000|2022-05-19 23:40:00|42777.8|42757.8|42787.8|42767.8|42791.8|42771.8|42774.3|42754.3|8
1653003900000|2022-05-19 23:45:00|42786.8|42766.8|42786.8|42766.8|42791.8|42771.8|42779.3|42759.3|23
1653004200000|2022-05-19 23:50:00|42789.3|42769.3|42776.8|42756.8|42799.3|42779.3|42776.8|42756.8|19
1653004500000|2022-05-19 23:55:00|42774.3|42754.3|42764.3|42744.3|42779.3|42759.3|42764.3|42744.3|15
1653004800000|2022-05-20 00:00:00|42766.8|42746.8|42789.3|42769.3|42799.3|42779.3|42766.8|42746.8|44
1653005100000|2022-05-20 00:05:00|42790.8|42770.8|42839.3|42819.3|42839.3|42819.3|42789.3|42769.3|59
1653005400000|2022-05-20 00:10:00|42841.8|42821.8|42831.8|42811.8|42861.8|42841.8|42831.8|42811.8|63
1653005700000|2022-05-20 00:15:00|42830.3|42810.3|42804.3|42784.3|42836.8|42816.8|42801.8|42781.8|28
1653006000000|2022-05-20 00:20:00|42802.8|42782.8|42798.3|42778.3|42805.8|42785.8|42781.8|42761.8|26
1653006300000|2022-05-20 00:25:00|42795.8|42775.8|42786.8|42766.8|42795.8|42775.8|42776.8|42756.8|26
1653006600000|2022-05-20 00:30:00|42789.3|42769.3|42827.8|42807.8|42827.8|42807.8|42787.8|42767.8|22
1653006900000|2022-05-20 00:35:00|42826.8|42806.8|42824.3|42804.3|42831.8|42811.8|42816.8|42796.8|12
1653007200000|2022-05-20 00:40:00|42821.8|42801.8|42816.8|42796.8|42829.3|42809.3|42804.3|42784.3|33
1653007500000|2022-05-20 00:45:00|42815.3|42795.3|42764.3|42744.3|42815.3|42795.3|42764.3|42744.3|54
1653007800000|2022-05-20 00:50:00|42763.3|42743.3|42721.8|42701.8|42763.3|42743.3|42704.3|42684.3|67
1653008100000|2022-05-20 00:55:00|42724.3|42704.3|42741.8|42721.8|42744.3|42724.3|42699.3|42679.3|44
1653008400000|2022-05-20 01:00:00|42740.8|42720.8|42686.8|42666.8|42744.3|42724.3|42669.3|42649.3|179
1653008700000|2022-05-20 01:05:00|42685.3|42665.3|42716.8|42696.8|42716.8|42696.8|42674.3|42654.3|59
1653009000000|2022-05-20 01:10:00|42714.3|42694.3|42707.4|42687.4|42744.3|42724.3|42704.9|42684.9|105
1653009300000|2022-05-20 01:15:00|42705.8|42685.8|42675.8|42655.8|42742.9|42722.9|42639.9|42619.9|167
1653009600000|2022-05-20 01:20:00|42678.9|42658.9|42729.9|42709.9|42754.9|42734.9|42678.9|42658.9|119
1653009900000|2022-05-20 01:25:00|42733.9|42713.9|42753.9|42733.9|42790.4|42770.4|42733.9|42713.9|137
1653010200000|2022-05-20 01:30:00|42752.9|42732.9|42812.9|42792.9|42812.9|42792.9|42732.9|42712.9|142
1653010500000|2022-05-20 01:35:00|42811.4|42791.4|42767.5|42747.5|42855.4|42835.4|42760|42740|187
1653010800000|2022-05-20 01:40:00|42766|42746|42772.5|42752.5|42802.5|42782.5|42765|42745|117
1653011100000|2022-05-20 01:45:00|42775|42755|42698.5|42678.5|42778.5|42758.5|42696|42676|44
1653011400000|2022-05-20 01:50:00|42700|42680|42664.5|42644.5|42719.5|42699.5|42649.5|42629.5|127
1653011700000|2022-05-20 01:55:00|42666|42646|42661|42641|42688.5|42668.5|42652.9|42632.9|48
1653012000000|2022-05-20 02:00:00|42662.5|42642.5|42621|42601|42669.5|42649.5|42609.5|42589.5|99
1653012300000|2022-05-20 02:05:00|42622.5|42602.5|42596|42576|42651|42631|42586|42566|81
1653012600000|2022-05-20 02:10:00|42594.5|42574.5|42541|42521|42606|42586|42526|42506|107
1653012900000|2022-05-20 02:15:00|42543.5|42523.5|42526|42506|42561|42541|42526|42506|60
1653013200000|2022-05-20 02:20:00|42527|42507|42537.5|42517.5|42548.5|42528.5|42525|42505|47
1653013500000|2022-05-20 02:25:00|42536|42516|42555|42535|42560|42540|42535|42515|55
1653013800000|2022-05-20 02:30:00|42556|42536|42543.5|42523.5|42574|42554|42523.5|42503.5|47
1653014100000|2022-05-20 02:35:00|42551|42531|42566|42546|42568.5|42548.5|42533.5|42513.5|61
1653014400000|2022-05-20 02:40:00|42567.5|42547.5|42587|42567|42592.5|42572.5|42548.5|42528.5|49
1653014700000|2022-05-20 02:45:00|42590|42570|42595|42575|42598.5|42578.5|42581|42561|38
1653015000000|2022-05-20 02:50:00|42596|42576|42588.5|42568.5|42615|42595|42568.5|42548.5|63
1653015300000|2022-05-20 02:55:00|42590|42570|42580|42560|42595|42575|42571|42551|18
1653015600000|2022-05-20 03:00:00|42581|42561|42558.5|42538.5|42586|42566|42552.5|42532.5|54
1653015900000|2022-05-20 03:05:00|42561|42541|42566|42546|42576|42556|42550|42530|26
1653016200000|2022-05-20 03:10:00|42567.5|42547.5|42571|42551|42576|42556|42555|42535|30
1653016500000|2022-05-20 03:15:00|42572.5|42552.5|42616|42596|42621|42601|42571|42551|47
1653016800000|2022-05-20 03:20:00|42612|42592|42601|42581|42621|42601|42591|42571|68
1653017100000|2022-05-20 03:25:00|42598.5|42578.5|42622.5|42602.5|42638.5|42618.5|42598.5|42578.5|59
1653017400000|2022-05-20 03:30:00|42623.5|42603.5|42617.5|42597.5|42631|42611|42611|42591|22
1653017700000|2022-05-20 03:35:00|42618.5|42598.5|42640|42620|42643.5|42623.5|42611|42591|17
1653018000000|2022-05-20 03:40:00|42641|42621|42648.5|42628.5|42668.5|42648.5|42641|42621|48
1653018300000|2022-05-20 03:45:00|42646|42626|42643.5|42623.5|42658.5|42638.5|42643.5|42623.5|17
1653018600000|2022-05-20 03:50:00|42644.5|42624.5|42659.5|42639.5|42660|42640|42637|42617|73
1653018900000|2022-05-20 03:55:00|42661|42641|42663.5|42643.5|42671|42651|42656|42636|19
1653019200000|2022-05-20 04:00:00|42666|42646|42666|42646|42666|42646|42644.5|42624.5|30
1653019500000|2022-05-20 04:05:00|42668.5|42648.5|42701|42681|42701|42681|42663.5|42643.5|26
1653019800000|2022-05-20 04:10:00|42698.5|42678.5|42696|42676|42718.5|42698.5|42693.5|42673.5|11
1653020100000|2022-05-20 04:15:00|42699.5|42679.5|42726|42706|42726|42706|42699.5|42679.5|28
1653020400000|2022-05-20 04:20:00|42725|42705|42753.5|42733.5|42753.5|42733.5|42718.5|42698.5|38
1653020700000|2022-05-20 04:25:00|42754.5|42734.5|42838.5|42818.5|42841|42821|42754.5|42734.5|87
1653021000000|2022-05-20 04:30:00|42836|42816|42821|42801|42836|42816|42811|42791|45
1653021300000|2022-05-20 04:35:00|42822|42802|42805|42785|42822.5|42802.5|42801|42781|27
1653021600000|2022-05-20 04:40:00|42803.5|42783.5|42796|42776|42810|42790|42776|42756|36
1653021900000|2022-05-20 04:45:00|42798.5|42778.5|42793.5|42773.5|42816|42796|42791|42771|23
1653022200000|2022-05-20 04:50:00|42796|42776|42788.5|42768.5|42798.5|42778.5|42785|42765|25
1653022500000|2022-05-20 04:55:00|42786|42766|42795|42775|42795|42775|42781|42761|8
1653022800000|2022-05-20 05:00:00|42793.5|42773.5|42748.5|42728.5|42793.5|42773.5|42731|42711|61
1653023100000|2022-05-20 05:05:00|42751|42731|42751|42731|42781|42761|42738.5|42718.5|41
1653023400000|2022-05-20 05:10:00|42748.5|42728.5|42795|42775|42816|42796|42748.5|42728.5|62
1653023700000|2022-05-20 05:15:00|42796|42776|42891|42871|42907.5|42887.5|42788.5|42768.5|131
1653024000000|2022-05-20 05:20:00|42888.5|42868.5|42966|42946|43027.5|43007.5|42887|42867|246
1653024300000|2022-05-20 05:25:00|42963.5|42943.5|42902.5|42882.5|42963.5|42943.5|42896|42876|109
1653024600000|2022-05-20 05:30:00|42903.5|42883.5|42955|42935|43020|43000|42898.5|42878.5|297
1653024900000|2022-05-20 05:35:00|42960|42940|42930|42910|42965|42945|42919|42899|157
1653025200000|2022-05-20 05:40:00|42931.5|42911.5|42992.5|42972.5|43011|42991|42914|42894|214
1653025500000|2022-05-20 05:45:00|42996|42976|42935|42915|43008.5|42988.5|42922.5|42902.5|74
1653025800000|2022-05-20 05:50:00|42934|42914|42930|42910|42934|42914|42872.5|42852.5|62
1653026100000|2022-05-20 05:55:00|42926.5|42906.5|42890|42870|42930|42910|42887.5|42867.5|82
1653026400000|2022-05-20 06:00:00|42888.5|42868.5|42903.5|42883.5|42908.5|42888.5|42868.5|42848.5|52
1653026700000|2022-05-20 06:05:00|42902|42882|43077.1|43057.1|43078|43058|42898.5|42878.5|411
1653027000000|2022-05-20 06:10:00|43078.6|43058.6|43096.5|43076.5|43133.6|43113.6|43065.5|43045.5|346
1653027300000|2022-05-20 06:15:00|43095|43075|43061.5|43041.5|43114|43094|43049|43029|68
1653027600000|2022-05-20 06:20:00|43064|43044|43080|43060|43101.5|43081.5|43046.5|43026.5|76
1653027900000|2022-05-20 06:25:00|43079|43059|43019|42999|43079|43059|43016.5|42996.5|109
1653028200000|2022-05-20 06:30:00|43017.5|42997.5|43029|43009|43034|43014|42991.5|42971.5|100
1653028500000|2022-05-20 06:35:00|43031.5|43011.5|42999|42979|43031.5|43011.5|42991.5|42971.5|93
1653028800000|2022-05-20 06:40:00|42996.5|42976.5|43019|42999|43045|43025|42984|42964|102
1653029100000|2022-05-20 06:45:00|43018|42998|43012.5|42992.5|43018|42998|42981.5|42961.5|126
1653029400000|2022-05-20 06:50:00|43011|42991|43001|42981|43012.5|42992.5|42963.5|42943.5|127
1653029700000|2022-05-20 06:55:00|42999.5|42979.5|43033.5|43013.5|43038.5|43018.5|42972.9|42952.9|79
1653030000000|2022-05-20 07:00:00|43039|43019|43079.5|43059.5|43100|43080|42978.5|42958.5|237
1653030300000|2022-05-20 07:05:00|43082|43062|43056|43036|43149|43129|43026|43006|298
1653030600000|2022-05-20 07:10:00|43054.5|43034.5|43051|43031|43070|43050|43010|42990|89
1653030900000|2022-05-20 07:15:00|43047|43027|42973.5|42953.5|43058.5|43038.5|42973.5|42953.5|80
1653031200000|2022-05-20 07:20:00|42972|42952|42945.5|42925.5|43011|42991|42898.9|42878.9|140
1653031500000|2022-05-20 07:25:00|42948|42928|42908.9|42888.9|42963|42943|42907.4|42887.4|52
1653031800000|2022-05-20 07:30:00|42911.4|42891.4|42968|42948|42972|42952|42903|42883|93
1653032100000|2022-05-20 07:35:00|42963|42943|42888.5|42868.5|42975.5|42955.5|42879.9|42859.9|89
1653032400000|2022-05-20 07:40:00|42887|42867|42952|42932|42959.5|42939.5|42887|42867|63
1653032700000|2022-05-20 07:45:00|42953.5|42933.5|42988.5|42968.5|43034.5|43014.5|42949.5|42929.5|204
1653033000000|2022-05-20 07:50:00|42987|42967|42973|42953|43000.5|42980.5|42945.5|42925.5|82
1653033300000|2022-05-20 07:55:00|42970.5|42950.5|42893|42873|42970.5|42950.5|42869.5|42849.5|84
1653033600000|2022-05-20 08:00:00|42890.5|42870.5|42898.9|42878.9|42943|42923|42865.5|42845.5|266
1653033900000|2022-05-20 08:05:00|42899.9|42879.9|42895|42875|42925.5|42905.5|42888.5|42868.5|172
1653034200000|2022-05-20 08:10:00|42894|42874|42886|42866|42920|42900|42859.5|42839.5|53
1653034500000|2022-05-20 08:15:00|42888.5|42868.5|42892|42872|42892|42872|42860.5|42840.5|49
1653034800000|2022-05-20 08:20:00|42888.9|42868.9|42948|42928|42948|42928|42881.4|42861.4|66
1653035100000|2022-05-20 08:25:00|42946.4|42926.4|42975.5|42955.5|42975.5|42955.5|42917|42897|44
1653035400000|2022-05-20 08:30:00|42977|42957|43021|43001|43021|43001|42973|42953|70
1653035700000|2022-05-20 08:35:00|43018.5|42998.5|43031|43011|43052|43032|42995.5|42975.5|75
1653036000000|2022-05-20 08:40:00|43033.5|43013.5|43036|43016|43071|43051|43026|43006|83
1653036300000|2022-05-20 08:45:00|43037.5|43017.5|42996|42976|43037.5|43017.5|42988.5|42968.5|58
1653036600000|2022-05-20 08:50:00|42997.5|42977.5|43065|43045|43065|43045|42997.5|42977.5|49
1653036900000|2022-05-20 08:55:00|43067.5|43047.5|43058.5|43038.5|43096|43076|43058.5|43038.5|84
1653037200000|2022-05-20 09:00:00|43057|43037|43156|43136|43167.5|43147.5|43033.5|43013.5|151
1653037500000|2022-05-20 09:05:00|43153.5|43133.5|43145|43125|43171|43151|43128.5|43108.5|111
1653037800000|2022-05-20 09:10:00|43146.5|43126.5|43113.5|43093.5|43146.5|43126.5|43103.6|43083.6|132
1653038100000|2022-05-20 09:15:00|43120|43100|43156|43136|43156|43136|43118.5|43098.5|75
1653038400000|2022-05-20 09:20:00|43157.5|43137.5|43149|43129|43168.5|43148.5|43126.5|43106.5|58
1653038700000|2022-05-20 09:25:00|43156.5|43136.5|43178|43158|43178|43158|43152|43132|81
1653039000000|2022-05-20 09:30:00|43179.5|43159.5|43141.5|43121.5|43187|43167|43123|43103|150
1653039300000|2022-05-20 09:35:00|43143|43123|43219|43199|43219|43199|43139|43119|123
1653039600000|2022-05-20 09:40:00|43217.5|43197.5|43186.5|43166.5|43219|43199|43179|43159|66
1653039900000|2022-05-20 09:45:00|43176.5|43156.5|43184|43164|43184|43164|43164|43144|47
1653040200000|2022-05-20 09:50:00|43189|43169|43187.5|43167.5|43204|43184|43175|43155|63
1653040500000|2022-05-20 09:55:00|43186|43166|43199|43179|43208|43188|43179|43159|39
1653040800000|2022-05-20 10:00:00|43200.5|43180.5|43186.5|43166.5|43204|43184|43169|43149|87
1653041100000|2022-05-20 10:05:00|43188|43168|43216|43196|43231|43211|43188|43168|104
1653041400000|2022-05-20 10:10:00|43214.5|43194.5|43246|43226|43280|43260|43191|43171|176
1653041700000|2022-05-20 10:15:00|43244.5|43224.5|43271|43251|43271|43251|43191|43171|130
1653042000000|2022-05-20 10:20:00|43273.5|43253.5|43235|43215|43276|43256|43221|43201|135
1653042300000|2022-05-20 10:25:00|43233.5|43213.5|43211|43191|43233.5|43213.5|43206|43186|50
1653042600000|2022-05-20 10:30:00|43192|43172|43178.5|43158.5|43193.5|43173.5|43158.5|43138.5|78
1653042900000|2022-05-20 10:35:00|43173.5|43153.5|43167.5|43147.5|43183.5|43163.5|43167.5|43147.5|43
1653043200000|2022-05-20 10:40:00|43166|43146|43164|43144|43186|43166|43146|43126|101
1653043500000|2022-05-20 10:45:00|43166.5|43146.5|43160|43140|43179|43159|43140.5|43120.5|108
1653043800000|2022-05-20 10:50:00|43163.5|43143.5|43168.5|43148.5|43186|43166|43156|43136|54
1653044100000|2022-05-20 10:55:00|43169.5|43149.5|43150|43130|43181|43161|43145|43125|58
1653044400000|2022-05-20 11:00:00|43154|43134|43131|43111|43171|43151|43131|43111|67
1653044700000|2022-05-20 11:05:00|43128.5|43108.5|43121.5|43101.5|43131.5|43111.5|43096|43076|85
1653045000000|2022-05-20 11:10:00|43123|43103|43149|43129|43149|43129|43123|43103|59
1653045300000|2022-05-20 11:15:00|43151|43131|43131|43111|43171|43151|43131|43111|74
1653045600000|2022-05-20 11:20:00|43133.5|43113.5|43109.5|43089.5|43137|43117|43103.5|43083.5|63
1653045900000|2022-05-20 11:25:00|43111|43091|43096|43076|43111|43091|43055|43035|107
1653046200000|2022-05-20 11:30:00|43100|43080|43053|43033|43121|43101|43048.5|43028.5|204
1653046500000|2022-05-20 11:35:00|43055.5|43035.5|43084|43064|43097.5|43077.5|43039|43019|157
1653046800000|2022-05-20 11:40:00|43085.5|43065.5|43094|43074|43134|43114|43079|43059|75
1653047100000|2022-05-20 11:45:00|43100.5|43080.5|43130.5|43110.5|43130.5|43110.5|43097.5|43077.5|59
1653047400000|2022-05-20 11:50:00|43132|43112|43166.5|43146.5|43180|43160|43119|43099|172
1653047700000|2022-05-20 11:55:00|43169|43149|43121.5|43101.5|43173|43153|43120.5|43100.5|109
1653048000000|2022-05-20 12:00:00|43123|43103|43134|43114|43159|43139|43101.5|43081.5|180
1653048300000|2022-05-20 12:05:00|43139|43119|43136|43116|43144|43124|43085|43065|195
1653048600000|2022-05-20 12:10:00|43152.5|43132.5|43170.5|43150.5|43194|43174|43116.5|43096.5|307
1653048900000|2022-05-20 12:15:00|43168|43148|43158|43138|43198.5|43178.5|43144|43124|305
1653049200000|2022-05-20 12:20:00|43156.5|43136.5|43129|43109|43166.5|43146.5|43129|43109|231
1653049500000|2022-05-20 12:25:00|43127.5|43107.5|43091.5|43071.5|43143|43123|43089|43069|182
1653049800000|2022-05-20 12:30:00|43095|43075|43051.5|43031.5|43111.5|43091.5|43036.5|43016.5|185
1653050100000|2022-05-20 12:35:00|43053|43033|43034|43014|43071.5|43051.5|43031.5|43011.5|146
1653050400000|2022-05-20 12:40:00|43032.5|43012.5|43051|43031|43067|43047|43029|43009|176
1653050700000|2022-05-20 12:45:00|43053.5|43033.5|43033.5|43013.5|43071|43051|43022.5|43002.5|149
1653051000000|2022-05-20 12:50:00|43038.5|43018.5|42921.5|42901.5|43056|43036|42921.5|42901.5|296
1653051300000|2022-05-20 12:55:00|42920.5|42900.5|42960|42940|42977|42957|42911|42891|259
1653051600000|2022-05-20 13:00:00|42957|42937|43051|43031|43101|43081|42955.5|42935.5|514
1653051900000|2022-05-20 13:05:00|43048.5|43028.5|43086|43066|43108.5|43088.5|43048.5|43028.5|315
1653052200000|2022-05-20 13:10:00|43084.5|43064.5|43022|43002|43102|43082|43022|43002|201
1653052500000|2022-05-20 13:15:00|43023.5|43003.5|43055|43035|43055|43035|43007|42987|129
1653052800000|2022-05-20 13:20:00|43053.5|43033.5|43083.5|43063.5|43086|43066|43047.5|43027.5|201
1653053100000|2022-05-20 13:25:00|43086|43066|43132.5|43112.5|43138.5|43118.5|43067|43047|209
1653053400000|2022-05-20 13:30:00|43136|43116|43063|43043|43156|43136|43055.5|43035.5|253
1653053700000|2022-05-20 13:35:00|43059|43039|43108|43088|43108|43088|43008|42988|357
1653054000000|2022-05-20 13:40:00|43103|43083|43107|43087|43143|43123|43093|43073|143
1653054300000|2022-05-20 13:45:00|43109.5|43089.5|43028|43008|43113|43093|43014|42994|148
1653054600000|2022-05-20 13:50:00|43025|43005|43043|43023|43062|43042|42985.5|42965.5|214
1653054900000|2022-05-20 13:55:00|43044.5|43024.5|43036|43016|43058|43038|43018.5|42998.5|174
1653055200000|2022-05-20 14:00:00|43035|43015|42945|42925|43041.5|43021.5|42940|42920|243
1653055500000|2022-05-20 14:05:00|42946|42926|42874|42854|42946|42926|42840|42820|437
1653055800000|2022-05-20 14:10:00|42872.5|42852.5|42944|42924|42946.5|42926.5|42851|42831|373
1653056100000|2022-05-20 14:15:00|42946.5|42926.5|43018|42998|43031.5|43011.5|42945|42925|264
1653056400000|2022-05-20 14:20:00|43019.5|42999.5|43010|42990|43032.5|43012.5|42960|42940|253
1653056700000|2022-05-20 14:25:00|43011.5|42991.5|42992|42972|43028.5|43008.5|42985|42965|202
1653057000000|2022-05-20 14:30:00|42990|42970|43007|42987|43044.5|43024.5|42957|42937|228
1653057300000|2022-05-20 14:35:00|43003.5|42983.5|42997|42977|43014.5|42994.5|42964.5|42944.5|198
1653057600000|2022-05-20 14:40:00|42995.5|42975.5|42994.5|42974.5|43009.5|42989.5|42966|42946|129
1653057900000|2022-05-20 14:45:00|42997|42977|42927|42907|43007|42987|42917|42897|213
1653058200000|2022-05-20 14:50:00|42928.5|42908.5|42880.5|42860.5|42932|42912|42869.5|42849.5|250
1653058500000|2022-05-20 14:55:00|42882|42862|42838.5|42818.5|42882|42862|42789.5|42769.5|373
1653058800000|2022-05-20 15:00:00|42837|42817|42803|42783|42842|42822|42799|42779|191
1653059100000|2022-05-20 15:05:00|42804|42784|42827|42807|42844.5|42824.5|42784.5|42764.5|260
1653059400000|2022-05-20 15:10:00|42824.5|42804.5|42834|42814|42834|42814|42760|42740|322
1653059700000|2022-05-20 15:15:00|42832.5|42812.5|42854|42834|42855.5|42835.5|42799|42779|205
1653060000000|2022-05-20 15:20:00|42855|42835|42802|42782|42860.5|42840.5|42784|42764|242
1653060300000|2022-05-20 15:25:00|42804.5|42784.5|42779|42759|42834.5|42814.5|42779|42759|287
1653060600000|2022-05-20 15:30:00|42776.5|42756.5|42820.5|42800.5|42836.5|42816.5|42776.5|42756.5|263
1653060900000|2022-05-20 15:35:00|42821.5|42801.5|42776.5|42756.5|42821.5|42801.5|42731.5|42711.5|205
1653061200000|2022-05-20 15:40:00|42778|42758|42786.5|42766.5|42849|42829|42769|42749|339
1653061500000|2022-05-20 15:45:00|42788|42768|42815.5|42795.5|42815.5|42795.5|42788|42768|257
1653061800000|2022-05-20 15:50:00|42814|42794|42789|42769|42817.5|42797.5|42786.5|42766.5|194
1653062100000|2022-05-20 15:55:00|42790.5|42770.5|42759|42739|42801.5|42781.5|42749|42729|126
1653062400000|2022-05-20 16:00:00|42760.5|42740.5|42652|42632|42760.5|42740.5|42628|42608|586
1653062700000|2022-05-20 16:05:00|42651|42631|42638|42618|42715.5|42695.5|42634.5|42614.5|258
1653063000000|2022-05-20 16:10:00|42639|42619|42667.5|42647.5|42705.5|42685.5|42603|42583|345
1653063300000|2022-05-20 16:15:00|42669|42649|42668|42648|42699.5|42679.5|42633|42613|159
1653063600000|2022-05-20 16:20:00|42670.5|42650.5|42675.5|42655.5|42711|42691|42663|42643|146
1653063900000|2022-05-20 16:25:00|42674|42654|42675.5|42655.5|42679|42659|42629|42609|204
1653064200000|2022-05-20 16:30:00|42673.5|42653.5|42656|42636|42710.5|42690.5|42656|42636|272
1653064500000|2022-05-20 16:35:00|42655|42635|42658.5|42638.5|42666|42646|42624.5|42604.5|346
1653064800000|2022-05-20 16:40:00|42662|42642|42597|42577|42662|42642|42594.5|42574.5|326
1653065100000|2022-05-20 16:45:00|42599.5|42579.5|42681|42661|42681|42661|42587|42567|298
1653065400000|2022-05-20 16:50:00|42682|42662|42681|42661|42697|42677|42658|42638|279
1653065700000|2022-05-20 16:55:00|42682.5|42662.5|42782.5|42762.5|42787.5|42767.5|42681|42661|1672
1653066000000|2022-05-20 17:00:00|42777.5|42757.5|42685|42665|42792.5|42772.5|42667.5|42647.5|291
1653066300000|2022-05-20 17:05:00|42687.5|42667.5|42720|42700|42757.5|42737.5|42685|42665|165
1653066600000|2022-05-20 17:10:00|42721.5|42701.5|42630|42610|42721.5|42701.5|42630|42610|173
1653066900000|2022-05-20 17:15:00|42632.5|42612.5|42620|42600|42635|42615|42600|42580|122
1653067200000|2022-05-20 17:20:00|42622.5|42602.5|42628.5|42608.5|42632.5|42612.5|42595|42575|156
1653067500000|2022-05-20 17:25:00|42627.5|42607.5|42645|42625|42662.5|42642.5|42615|42595|103
1653067800000|2022-05-20 17:30:00|42643.5|42623.5|42742.5|42722.5|42765|42745|42624|42604|160
1653068100000|2022-05-20 17:35:00|42745|42725|42792.5|42772.5|42795|42775|42717.5|42697.5|124
1653068400000|2022-05-20 17:40:00|42791|42771|42814|42794|42814|42794|42777.5|42757.5|105
1653068700000|2022-05-20 17:45:00|42812.5|42792.5|42790|42770|42831.5|42811.5|42777.5|42757.5|79
1653069000000|2022-05-20 17:50:00|42792.5|42772.5|42852.5|42832.5|42855|42835|42752.5|42732.5|179
1653069300000|2022-05-20 17:55:00|42856|42836|42820|42800|42867.5|42847.5|42805|42785|250
1653069600000|2022-05-20 18:00:00|42822.5|42802.5|42812.5|42792.5|42827.5|42807.5|42790|42770|29
1653069900000|2022-05-20 18:05:00|42810|42790|42777.5|42757.5|42814|42794|42732.5|42712.5|66
1653070200000|2022-05-20 18:10:00|42780|42760|42760|42740|42796.5|42776.5|42760|42740|56
1653070500000|2022-05-20 18:15:00|42758.5|42738.5|42755|42735|42772.5|42752.5|42733.5|42713.5|33
1653070800000|2022-05-20 18:20:00|42753.5|42733.5|42752.5|42732.5|42762.5|42742.5|42717.5|42697.5|35
1653071100000|2022-05-20 18:25:00|42751|42731|42740|42720|42751|42731|42720|42700|42
1653071400000|2022-05-20 18:30:00|42738.5|42718.5|42681|42661|42750|42730|42678|42658|101
1653071700000|2022-05-20 18:35:00|42679.5|42659.5|42736|42716|42737.5|42717.5|42676|42656|36
1653072000000|2022-05-20 18:40:00|42732.5|42712.5|42793.5|42773.5|42796|42776|42725|42705|46
1653072300000|2022-05-20 18:45:00|42792.5|42772.5|42818.5|42798.5|42820|42800|42768.5|42748.5|35
1653072600000|2022-05-20 18:50:00|42817.5|42797.5|42845|42825|42855|42835|42807.5|42787.5|47
1653072900000|2022-05-20 18:55:00|42842.5|42822.5|42846|42826|42853.5|42833.5|42830|42810|49
1653073200000|2022-05-20 19:00:00|42845|42825|42857.5|42837.5|42890|42870|42831.5|42811.5|102
1653073500000|2022-05-20 19:05:00|42858.5|42838.5|42837.5|42817.5|42860|42840|42832.5|42812.5|29
1653073800000|2022-05-20 19:10:00|42842.5|42822.5|42825|42805|42842.5|42822.5|42800|42780|32
1653074100000|2022-05-20 19:15:00|42823.5|42803.5|42847.5|42827.5|42852.5|42832.5|42815|42795|24
1653074400000|2022-05-20 19:20:00|42849|42829|42850|42830|42865|42845|42842.5|42822.5|27
1653074700000|2022-05-20 19:25:00|42851.5|42831.5|42917.5|42897.5|42922.5|42902.5|42845|42825|48
1653075000000|2022-05-20 19:30:00|42912.5|42892.5|42945|42925|42969|42949|42878.5|42858.5|85
1653075300000|2022-05-20 19:35:00|42943.5|42923.5|43021.5|43001.5|43031|43011|42932.5|42912.5|93
1653075600000|2022-05-20 19:40:00|43020|43000|43041.5|43021.5|43067.5|43047.5|43003|42983|116
1653075900000|2022-05-20 19:45:00|43043|43023|43033.5|43013.5|43054|43034|43005|42985|66
1653076200000|2022-05-20 19:50:00|43035|43015|43064|43044|43064|43044|43022.5|43002.5|76
1653076500000|2022-05-20 19:55:00|43065|43045|43100.1|43080.1|43107.6|43087.6|43037.5|43017.5|65
1653076800000|2022-05-20 20:00:00|43103.6|43083.6|43076.1|43056.1|43105.1|43085.1|43055.1|43035.1|52
1653077100000|2022-05-20 20:05:00|43074.6|43054.6|43039.1|43019.1|43074.6|43054.6|43039.1|43019.1|14
1653077400000|2022-05-20 20:10:00|43040.1|43020.1|43055.1|43035.1|43058.6|43038.6|43035.1|43015.1|22
1653077700000|2022-05-20 20:15:00|43054.1|43034.1|43058.6|43038.6|43058.6|43038.6|43051.1|43031.1|13
1653078000000|2022-05-20 20:20:00|43056.1|43036.1|43052.6|43032.6|43059.6|43039.6|43047.6|43027.6|12
1653078300000|2022-05-20 20:25:00|43055.1|43035.1|43086.6|43066.6|43097.6|43077.6|43051.1|43031.1|70
1653078600000|2022-05-20 20:30:00|43084.1|43064.1|43051.1|43031.1|43084.1|43064.1|43051.1|43031.1|20
1653078900000|2022-05-20 20:35:00|43053.6|43033.6|43052.6|43032.6|43053.6|43033.6|43040.1|43020.1|15
1653079200000|2022-05-20 20:40:00|43055.1|43035.1|43067.6|43047.6|43067.6|43047.6|43055.1|43035.1|17
1653079500000|2022-05-20 20:45:00|43065.1|43045.1|43055.1|43035.1|43069.1|43049.1|43052.6|43032.6|73
1653079800000|2022-05-20 20:50:00|43053.6|43033.6|43045.1|43025.1|43056.6|43036.6|43044.1|43024.1|22
1653080100000|2022-05-20 20:55:00|43043.6|43023.6|43049.6|43029.6|43086.1|43066.1|43040.1|43020.1|73
1653256800000|2022-05-22 22:00:00|43039.9|43019.9|43129.1|43109.1|43129.1|43109.1|43028.8|43008.8|126
1653257100000|2022-05-22 22:05:00|43134.1|43114.1|43201.6|43181.6|43213.1|43193.1|43134.1|43114.1|146
1653257400000|2022-05-22 22:10:00|43202.7|43182.7|43199.1|43179.1|43204.1|43184.1|43169.1|43149.1|68
1653257700000|2022-05-22 22:15:00|43202|43182|43205.6|43185.6|43205.6|43185.6|43181.6|43161.6|37
1653258000000|2022-05-22 22:20:00|43202.7|43182.7|43166.6|43146.6|43202.7|43182.7|43157.7|43137.7|34
1653258300000|2022-05-22 22:25:00|43162.7|43142.7|43153.1|43133.1|43162.7|43142.7|43144.1|43124.1|23
1653258600000|2022-05-22 22:30:00|43154.1|43134.1|43139.1|43119.1|43156.6|43136.6|43136.6|43116.6|13
1653258900000|2022-05-22 22:35:00|43136.6|43116.6|43151.7|43131.7|43156.6|43136.6|43136.6|43116.6|13
1653259200000|2022-05-22 22:40:00|43154.2|43134.2|43164.2|43144.2|43165.2|43145.2|43151.7|43131.7|16
1653259500000|2022-05-22 22:45:00|43166.7|43146.7|43179.2|43159.2|43180.6|43160.6|43166.7|43146.7|11
1653259800000|2022-05-22 22:50:00|43180.6|43160.6|43172.7|43152.7|43209.2|43189.2|43172.7|43152.7|35
1653260100000|2022-05-22 22:55:00|43167.7|43147.7|43180.6|43160.6|43180.6|43160.6|43167.7|43147.7|11
1653260400000|2022-05-22 23:00:00|43179.2|43159.2|43173.8|43153.8|43179.2|43159.2|43168.8|43148.8|16
1653260700000|2022-05-22 23:05:00|43171.7|43151.7|43169.2|43149.2|43171.7|43151.7|43165.3|43145.3|19
1653261000000|2022-05-22 23:10:00|43170.6|43150.6|43161.7|43141.7|43174.2|43154.2|43161.7|43141.7|20
1653261300000|2022-05-22 23:15:00|43159.2|43139.2|43157.8|43137.8|43164.2|43144.2|43155.3|43135.3|16
1653261600000|2022-05-22 23:20:00|43155.3|43135.3|43158.1|43138.1|43161.7|43141.7|43154.2|43134.2|13
1653261900000|2022-05-22 23:25:00|43156.7|43136.7|43172.8|43152.8|43176.7|43156.7|43156.7|43136.7|18
1653262200000|2022-05-22 23:30:00|43171.7|43151.7|43171.7|43151.7|43175.6|43155.6|43159.2|43139.2|19
1653262500000|2022-05-22 23:35:00|43169.2|43149.2|43179.2|43159.2|43181.7|43161.7|43163.1|43143.1|7
1653262800000|2022-05-22 23:40:00|43177.8|43157.8|43159.2|43139.2|43177.8|43157.8|43146.7|43126.7|14
1653263100000|2022-05-22 23:45:00|43157.8|43137.8|43169.5|43149.5|43169.5|43149.5|43154.2|43134.2|32
1653263400000|2022-05-22 23:50:00|43167|43147|43144.2|43124.2|43194.2|43174.2|43144.2|43124.2|23
1653263700000|2022-05-22 23:55:00|43146.7|43126.7|43124.2|43104.2|43146.7|43126.7|43124.2|43104.2|29
1653264000000|2022-05-23 00:00:00|43120.6|43100.6|43109.2|43089.2|43138.4|43118.4|43084.2|43064.2|109
1653264300000|2022-05-23 00:05:00|43107.8|43087.8|43126.7|43106.7|43138.1|43118.1|43091.4|43071.4|41
1653264600000|2022-05-23 00:10:00|43127.8|43107.8|43186.7|43166.7|43189.2|43169.2|43127.8|43107.8|56
1653264900000|2022-05-23 00:15:00|43185.3|43165.3|43219.2|43199.2|43219.2|43199.2|43175.3|43155.3|50
1653265200000|2022-05-23 00:20:00|43218.1|43198.1|43301.7|43281.7|43339.2|43319.2|43211.7|43191.7|152
1653265500000|2022-05-23 00:25:00|43300.3|43280.3|43284.2|43264.2|43315.3|43295.3|43282.8|43262.8|69
1653265800000|2022-05-23 00:30:00|43287.8|43267.8|43300.3|43280.3|43300.3|43280.3|43264.2|43244.2|101
1653266100000|2022-05-23 00:35:00|43301.7|43281.7|43269.2|43249.2|43319.2|43299.2|43264.2|43244.2|110
1653266400000|2022-05-23 00:40:00|43270.6|43250.6|43269.2|43249.2|43276.7|43256.7|43254.2|43234.2|44
1653266700000|2022-05-23 00:45:00|43270.6|43250.6|43270.6|43250.6|43282.8|43262.8|43261.7|43241.7|62
1653267000000|2022-05-23 00:50:00|43268.1|43248.1|43245.6|43225.6|43273.1|43253.1|43244.2|43224.2|58
1653267300000|2022-05-23 00:55:00|43248.1|43228.1|43246.7|43226.7|43256.7|43236.7|43221.7|43201.7|77
1653267600000|2022-05-23 01:00:00|43248.1|43228.1|43170.9|43150.9|43254.2|43234.2|43154.8|43134.8|671
1653267900000|2022-05-23 01:05:00|43172.3|43152.3|43129.8|43109.8|43198.7|43178.7|43115.9|43095.9|182
1653268200000|2022-05-23 01:10:00|43132.3|43112.3|43144.8|43124.8|43153.7|43133.7|43124.8|43104.8|110
1653268500000|2022-05-23 01:15:00|43146.2|43126.2|43142.3|43122.3|43153.7|43133.7|43127.3|43107.3|92
1653268800000|2022-05-23 01:20:00|43144.8|43124.8|43094.8|43074.8|43158.7|43138.7|43092.3|43072.3|111
1653269100000|2022-05-23 01:25:00|43097.3|43077.3|43114.8|43094.8|43117.3|43097.3|43094.8|43074.8|37
1653269400000|2022-05-23 01:30:00|43116.2|43096.2|43082.3|43062.3|43119.8|43099.8|43082.3|43062.3|117
1653269700000|2022-05-23 01:35:00|43083.4|43063.4|43124.8|43104.8|43124.8|43104.8|43064.8|43044.8|76
1653270000000|2022-05-23 01:40:00|43117.3|43097.3|43120.9|43100.9|43130.9|43110.9|43089.8|43069.8|130
1653270300000|2022-05-23 01:45:00|43124.8|43104.8|43099.8|43079.8|43124.8|43104.8|43089.8|43069.8|52
1653270600000|2022-05-23 01:50:00|43100.9|43080.9|43052.3|43032.3|43107.3|43087.3|43052.3|43032.3|202
1653270900000|2022-05-23 01:55:00|43053.8|43033.8|43037.3|43017.3|43054.8|43034.8|43024.8|43004.8|129
1653271200000|2022-05-23 02:00:00|43034.8|43014.8|43024.9|43004.9|43071.3|43051.3|43024.8|43004.8|107
1653271500000|2022-05-23 02:05:00|43027.4|43007.4|43019.9|42999.9|43027.4|43007.4|43004.9|42984.9|78
1653271800000|2022-05-23 02:10:00|43017.4|42997.4|43034.9|43014.9|43052.4|43032.4|43009.9|42989.9|72
1653272100000|2022-05-23 02:15:00|43035.9|43015.9|43009.9|42989.9|43042.4|43022.4|42987.4|42967.4|67
1653272400000|2022-05-23 02:20:00|43011.3|42991.3|43059.9|43039.9|43059.9|43039.9|43007.4|42987.4|43
1653272700000|2022-05-23 02:25:00|43058.8|43038.8|43039.9|43019.9|43063.8|43043.8|43033.5|43013.5|31
1653273000000|2022-05-23 02:30:00|43042.4|43022.4|43039.9|43019.9|43044.9|43024.9|43024.9|43004.9|45
1653273300000|2022-05-23 02:35:00|43042.4|43022.4|43061.3|43041.3|43086|43066|43042.4|43022.4|38
1653273600000|2022-05-23 02:40:00|43062.4|43042.4|43012.4|42992.4|43069.9|43049.9|43012.4|42992.4|90
1653273900000|2022-05-23 02:45:00|43014.9|42994.9|43004.9|42984.9|43039.9|43019.9|43002.4|42982.4|42
1653274200000|2022-05-23 02:50:00|43003.8|42983.8|43018.8|42998.8|43018.8|42998.8|42969.9|42949.9|60
1653274500000|2022-05-23 02:55:00|43020.2|43000.2|43059.9|43039.9|43068.5|43048.5|43019.9|42999.9|52
1653274800000|2022-05-23 03:00:00|43061.3|43041.3|43124.9|43104.9|43124.9|43104.9|43061.3|43041.3|58
1653275100000|2022-05-23 03:05:00|43129.9|43109.9|43109.9|43089.9|43149.9|43129.9|43104.9|43084.9|87
1653275400000|2022-05-23 03:10:00|43112.4|43092.4|43098.8|43078.8|43117.4|43097.4|43084.9|43064.9|36
1653275700000|2022-05-23 03:15:00|43094.9|43074.9|43059.9|43039.9|43099.9|43079.9|43047.4|43027.4|31
1653276000000|2022-05-23 03:20:00|43058.5|43038.5|43014.9|42994.9|43058.5|43038.5|43014.9|42994.9|40
1653276300000|2022-05-23 03:25:00|43011|42991|43042.4|43022.4|43057.4|43037.4|42994.9|42974.9|42
1653276600000|2022-05-23 03:30:00|43041|43021|43044.9|43024.9|43056.3|43036.3|43022.4|43002.4|41
1653276900000|2022-05-23 03:35:00|43043.5|43023.5|43004.9|42984.9|43043.5|43023.5|43004.9|42984.9|17
1653277200000|2022-05-23 03:40:00|43006.3|42986.3|43014.9|42994.9|43029.9|43009.9|42991.3|42971.3|57
1653277500000|2022-05-23 03:45:00|43017.4|42997.4|43009.9|42989.9|43021|43001|43009.9|42989.9|29
1653277800000|2022-05-23 03:50:00|43008.5|42988.5|43034.9|43014.9|43038.8|43018.8|43007.4|42987.4|10
1653278100000|2022-05-23 03:55:00|43033.5|43013.5|43044.9|43024.9|43051.3|43031.3|43033.5|43013.5|15
1653278400000|2022-05-23 04:00:00|43046.3|43026.3|43039.9|43019.9|43046.3|43026.3|43039.9|43019.9|24
1653278700000|2022-05-23 04:05:00|43041.3|43021.3|43043.8|43023.8|43046.3|43026.3|43039.9|43019.9|9
1653279000000|2022-05-23 04:10:00|43046.3|43026.3|43077.4|43057.4|43079.9|43059.9|43046.3|43026.3|25
1653279300000|2022-05-23 04:15:00|43076|43056|43077.4|43057.4|43084.9|43064.9|43067.4|43047.4|16
1653279600000|2022-05-23 04:20:00|43079.9|43059.9|43049.9|43029.9|43079.9|43059.9|43047.4|43027.4|13
1653279900000|2022-05-23 04:25:00|43051.3|43031.3|43069.9|43049.9|43069.9|43049.9|43049.9|43029.9|5
1653280200000|2022-05-23 04:30:00|43072.4|43052.4|43083.8|43063.8|43083.8|43063.8|43067.4|43047.4|8
1653280500000|2022-05-23 04:35:00|43082.4|43062.4|43062.7|43042.7|43084.9|43064.9|43059.9|43039.9|10
1653280800000|2022-05-23 04:40:00|43057.7|43037.7|43045.2|43025.2|43062.7|43042.7|43045.2|43025.2|22
1653281100000|2022-05-23 04:45:00|43047.7|43027.7|43042.7|43022.7|43047.7|43027.7|43027.7|43007.7|9
1653281400000|2022-05-23 04:50:00|43044.1|43024.1|43037.7|43017.7|43047.7|43027.7|43033.8|43013.8|12
1653281700000|2022-05-23 04:55:00|43040.2|43020.2|43037.7|43017.7|43042.7|43022.7|43030.2|43010.2|9
1653282000000|2022-05-23 05:00:00|43039.9|43019.9|43047.7|43027.7|43048.8|43028.8|43012.7|42992.7|21
1653282300000|2022-05-23 05:05:00|43046.3|43026.3|43099.9|43079.9|43104.9|43084.9|43042.7|43022.7|44
1653282600000|2022-05-23 05:10:00|43098.5|43078.5|43074.9|43054.9|43099.9|43079.9|43063.5|43043.5|14
1653282900000|2022-05-23 05:15:00|43083.8|43063.8|43084.9|43064.9|43097.4|43077.4|43072.4|43052.4|28
1653283200000|2022-05-23 05:20:00|43083.5|43063.5|43097.4|43077.4|43097.4|43077.4|43069.9|43049.9|12
1653283500000|2022-05-23 05:25:00|43099.9|43079.9|43077.4|43057.4|43124.9|43104.9|43073.5|43053.5|80
1653283800000|2022-05-23 05:30:00|43083.8|43063.8|43052.4|43032.4|43084.9|43064.9|43034.9|43014.9|107
1653284100000|2022-05-23 05:35:00|43051|43031|43054.9|43034.9|43072.4|43052.4|43018.5|42998.5|102
1653284400000|2022-05-23 05:40:00|43056.3|43036.3|43025.2|43005.2|43061.3|43041.3|43022.7|43002.7|99
1653284700000|2022-05-23 05:45:00|43026.6|43006.6|43205.5|43185.5|43220.5|43200.5|43025.2|43005.2|382
1653285000000|2022-05-23 05:50:00|43201.6|43181.6|43222.7|43202.7|43222.7|43202.7|43185.5|43165.5|256
1653285300000|2022-05-23 05:55:00|43218.8|43198.8|43150.5|43130.5|43259.1|43239.1|43145.5|43125.5|196
1653285600000|2022-05-23 06:00:00|43148|43128|43150.5|43130.5|43155.5|43135.5|43115.2|43095.2|161
1653285900000|2022-05-23 06:05:00|43151.6|43131.6|43181.6|43161.6|43181.6|43161.6|43124.1|43104.1|144
1653286200000|2022-05-23 06:10:00|43179.1|43159.1|43206.6|43186.6|43214.4|43194.4|43171.6|43151.6|174
1653286500000|2022-05-23 06:15:00|43207.7|43187.7|43250.5|43230.5|43265.5|43245.5|43185.2|43165.2|263
1653286800000|2022-05-23 06:20:00|43251.9|43231.9|43218|43198|43260.5|43240.5|43208|43188|107
1653287100000|2022-05-23 06:25:00|43216.6|43196.6|43165.5|43145.5|43220.5|43200.5|43145.5|43125.5|49
1653287400000|2022-05-23 06:30:00|43166.9|43146.9|43188|43168|43191.9|43171.9|43165.5|43145.5|23
1653287700000|2022-05-23 06:35:00|43190.5|43170.5|43205.5|43185.5|43236.9|43216.9|43165.5|43145.5|81
1653288000000|2022-05-23 06:40:00|43203|43183|43237.7|43217.7|43258|43238|43201.9|43181.9|107
1653288300000|2022-05-23 06:45:00|43239.1|43219.1|43260.2|43240.2|43271.9|43251.9|43239.1|43219.1|68
1653288600000|2022-05-23 06:50:00|43261.6|43241.6|43230.5|43210.5|43266.6|43246.6|43230.5|43210.5|80
1653288900000|2022-05-23 06:55:00|43229.1|43209.1|43201.6|43181.6|43244.1|43224.1|43194.1|43174.1|61
1653289200000|2022-05-23 07:00:00|43200.5|43180.5|43196.6|43176.6|43222.7|43202.7|43186.6|43166.6|89
1653289500000|2022-05-23 07:05:00|43193.8|43173.8|43207.7|43187.7|43217.7|43197.7|43184.1|43164.1|58
1653289800000|2022-05-23 07:10:00|43208.8|43188.8|43171.6|43151.6|43217.7|43197.7|43170.2|43150.2|77
1653290100000|2022-05-23 07:15:00|43172.7|43152.7|43132.7|43112.7|43176.6|43156.6|43122.7|43102.7|171
1653290400000|2022-05-23 07:20:00|43131.3|43111.3|43081.6|43061.6|43156.6|43136.6|43081.6|43061.6|100
1653290700000|2022-05-23 07:25:00|43076.6|43056.6|43060.2|43040.2|43087.7|43067.7|43046.3|43026.3|103
1653291000000|2022-05-23 07:30:00|43061.6|43041.6|43072.7|43052.7|43100.2|43080.2|43047.7|43027.7|69
1653291300000|2022-05-23 07:35:00|43070.2|43050.2|43040.2|43020.2|43072.7|43052.7|42987.7|42967.7|129
1653291600000|2022-05-23 07:40:00|43039.1|43019.1|42934.1|42914.1|43040.2|43020.2|42895.2|42875.2|114
1653291900000|2022-05-23 07:45:00|42935.2|42915.2|42966|42946|42970.2|42950.2|42902.7|42882.7|120
1653292200000|2022-05-23 07:50:00|42967.4|42947.4|42992.1|42972.1|43003.5|42983.5|42967.4|42947.4|82
1653292500000|2022-05-23 07:55:00|42993.5|42973.5|42994.6|42974.6|43003.5|42983.5|42972.1|42952.1|34
1653292800000|2022-05-23 08:00:00|42996|42976|43092.4|43072.4|43111|43091|42996|42976|153
1653293100000|2022-05-23 08:05:00|43097.4|43077.4|43125.8|43105.8|43150.8|43130.8|43076.9|43056.9|189
1653293400000|2022-05-23 08:10:00|43128.3|43108.3|43055.8|43035.8|43139.4|43119.4|43033|43013|47
1653293700000|2022-05-23 08:15:00|43056.9|43036.9|43078.3|43058.3|43121.9|43101.9|43051.9|43031.9|58
1653294000000|2022-05-23 08:20:00|43079.4|43059.4|43121.9|43101.9|43136.9|43116.9|43064.4|43044.4|51
1653294300000|2022-05-23 08:25:00|43124.4|43104.4|43063.3|43043.3|43124.4|43104.4|43043.3|43023.3|49
1653294600000|2022-05-23 08:30:00|43061.9|43041.9|42964.4|42944.4|43063.3|43043.3|42964.4|42944.4|67
1653294900000|2022-05-23 08:35:00|42959.4|42939.4|42781.6|42761.6|42959.4|42939.4|42750.2|42730.2|364
1653295200000|2022-05-23 08:40:00|42779.4|42759.4|42844.4|42824.4|42861.9|42841.9|42761.9|42741.9|188
1653295500000|2022-05-23 08:45:00|42845.5|42825.5|42908.3|42888.3|42908.3|42888.3|42845.5|42825.5|79
1653295800000|2022-05-23 08:50:00|42909.4|42889.4|42933.3|42913.3|42934.4|42914.4|42891.9|42871.9|90
1653296100000|2022-05-23 08:55:00|42930.8|42910.8|42944.4|42924.4|42974.4|42954.4|42920.8|42900.8|139
1653296400000|2022-05-23 09:00:00|42945.8|42925.8|42956.1|42936.1|42969.7|42949.7|42914.7|42894.7|82
1653296700000|2022-05-23 09:05:00|42954.7|42934.7|43014.7|42994.7|43033.6|43013.6|42954.7|42934.7|66
1653297000000|2022-05-23 09:10:00|43017.5|42997.5|43052.2|43032.2|43060|43040|43007.2|42987.2|62
1653297300000|2022-05-23 09:15:00|43049.7|43029.7|43019.7|42999.7|43052.2|43032.2|43013.3|42993.3|38
1653297600000|2022-05-23 09:20:00|43021.1|43001.1|43057.2|43037.2|43060.8|43040.8|43009.7|42989.7|44
1653297900000|2022-05-23 09:25:00|43054.7|43034.7|43062.2|43042.2|43062.2|43042.2|43017.2|42997.2|129
1653298200000|2022-05-23 09:30:00|43064.7|43044.7|43054.7|43034.7|43084.7|43064.7|43054.7|43034.7|72
1653298500000|2022-05-23 09:35:00|43056.1|43036.1|43108.6|43088.6|43122.2|43102.2|43056.1|43036.1|61
1653298800000|2022-05-23 09:40:00|43107.2|43087.2|43145|43125|43155|43135|43107.2|43087.2|97
1653299100000|2022-05-23 09:45:00|43147.5|43127.5|43096.4|43076.4|43165|43145|43091.4|43071.4|117
1653299400000|2022-05-23 09:50:00|43097.5|43077.5|43072.8|43052.8|43102.5|43082.5|43043.9|43023.9|91
1653299700000|2022-05-23 09:55:00|43073.9|43053.9|43042.5|43022.5|43088.9|43068.9|43016.4|42996.4|75
1653300000000|2022-05-23 10:00:00|43045|43025|43046.4|43026.4|43069.1|43049.1|43034.7|43014.7|72
1653300300000|2022-05-23 10:05:00|43045|43025|43039.7|43019.7|43051.6|43031.6|43026.4|43006.4|76
1653300600000|2022-05-23 10:10:00|43038.3|43018.3|43008.6|42988.6|43066.1|43046.1|43002.2|42982.2|85
1653300900000|2022-05-23 10:15:00|43009.7|42989.7|42980.8|42960.8|43012.2|42992.2|42964.7|42944.7|67
1653301200000|2022-05-23 10:20:00|42979.7|42959.7|42961.9|42941.9|42987.5|42967.5|42956.9|42936.9|76
1653301500000|2022-05-23 10:25:00|42964.4|42944.4|42979.4|42959.4|42984.7|42964.7|42964.4|42944.4|34
1653301800000|2022-05-23 10:30:00|42973|42953|42989.4|42969.4|42991.9|42971.9|42959.4|42939.4|66
1653302100000|2022-05-23 10:35:00|42988|42968|42924.4|42904.4|42989.4|42969.4|42914.4|42894.4|76
1653302400000|2022-05-23 10:40:00|42926.9|42906.9|43004.4|42984.4|43014.7|42994.7|42923.3|42903.3|88
1653302700000|2022-05-23 10:45:00|43018.3|42998.3|43094.7|43074.7|43097.2|43077.2|43003|42983|130
1653303000000|2022-05-23 10:50:00|43096.1|43076.1|43104.7|43084.7|43107.2|43087.2|43062.2|43042.2|135
1653303300000|2022-05-23 10:55:00|43106.1|43086.1|43156.1|43136.1|43181.1|43161.1|43097.2|43077.2|197
1653303600000|2022-05-23 11:00:00|43157.2|43137.2|43142.2|43122.2|43165.8|43145.8|43107.2|43087.2|166
1653303900000|2022-05-23 11:05:00|43143.6|43123.6|43148.6|43128.6|43151.1|43131.1|43123.6|43103.6|127
1653304200000|2022-05-23 11:10:00|43149.7|43129.7|43213.6|43193.6|43246.1|43226.1|43149.7|43129.7|256
1653304500000|2022-05-23 11:15:00|43217.2|43197.2|43186.1|43166.1|43227.2|43207.2|43156.1|43136.1|197
1653304800000|2022-05-23 11:20:00|43187.5|43167.5|43175|43155|43204.7|43184.7|43152.2|43132.2|148
1653305100000|2022-05-23 11:25:00|43177.2|43157.2|43142.2|43122.2|43181.4|43161.4|43142.2|43122.2|180
1653305400000|2022-05-23 11:30:00|43143.6|43123.6|43122.2|43102.2|43239.7|43219.7|43122.2|43102.2|285
1653305700000|2022-05-23 11:35:00|43123.6|43103.6|43172.2|43152.2|43172.2|43152.2|43123.6|43103.6|132
1653306000000|2022-05-23 11:40:00|43167.2|43147.2|43135.8|43115.8|43169.7|43149.7|43135.8|43115.8|104
1653306300000|2022-05-23 11:45:00|43134.4|43114.4|43164.7|43144.7|43168.3|43148.3|43120|43100|113
1653306600000|2022-05-23 11:50:00|43166.1|43146.1|43172.5|43152.5|43212.5|43192.5|43158.6|43138.6|127
1653306900000|2022-05-23 11:55:00|43173.9|43153.9|43162.5|43142.5|43186.1|43166.1|43142.2|43122.2|147
1653307200000|2022-05-23 12:00:00|43163.9|43143.9|43260.3|43240.3|43266.4|43246.4|43163.9|43143.9|214
1653307500000|2022-05-23 12:05:00|43263.9|43243.9|43376.7|43356.7|43452.5|43432.5|43263.9|43243.9|713
1653307800000|2022-05-23 12:10:00|43379.4|43359.4|43426.7|43406.7|43440.3|43420.3|43379.4|43359.4|509
1653308100000|2022-05-23 12:15:00|43424.2|43404.2|43347.8|43327.8|43437.8|43417.8|43347.8|43327.8|438
1653308400000|2022-05-23 12:20:00|43350.6|43330.6|43358.1|43338.1|43385.6|43365.6|43331.4|43311.4|308
1653308700000|2022-05-23 12:25:00|43356.7|43336.7|43370.6|43350.6|43402.8|43382.8|43345.6|43325.6|196
1653309000000|2022-05-23 12:30:00|43369.2|43349.2|43291.7|43271.7|43369.2|43349.2|43262.8|43242.8|272
1653309300000|2022-05-23 12:35:00|43293.1|43273.1|43302.2|43282.2|43332.5|43312.5|43290|43270|221
1653309600000|2022-05-23 12:40:00|43296.1|43276.1|43315|43295|43337.5|43317.5|43288.9|43268.9|163
1653309900000|2022-05-23 12:45:00|43322.5|43302.5|43330.3|43310.3|43345|43325|43310|43290|139
1653310200000|2022-05-23 12:50:00|43333.9|43313.9|43413.6|43393.6|43441.4|43421.4|43333.9|43313.9|389
1653310500000|2022-05-23 12:55:00|43412.5|43392.5|43395|43375|43420|43400|43362.2|43342.2|210
1653310800000|2022-05-23 13:00:00|43392.2|43372.2|43360|43340|43405.3|43385.3|43337.5|43317.5|311
1653311100000|2022-05-23 13:05:00|43361.4|43341.4|43358.9|43338.9|43392.5|43372.5|43337.5|43317.5|231
1653311400000|2022-05-23 13:10:00|43356.1|43336.1|43285|43265|43362.5|43342.5|43250|43230|370
1653311700000|2022-05-23 13:15:00|43283.6|43263.6|43195|43175|43292.5|43272.5|43192.5|43172.5|403
1653312000000|2022-05-23 13:20:00|43193.6|43173.6|43287.5|43267.5|43290|43270|43187.5|43167.5|304
1653312300000|2022-05-23 13:25:00|43285|43265|43240|43220|43302.5|43282.5|43240|43220|281
1653312600000|2022-05-23 13:30:00|43237.5|43217.5|43321.4|43301.4|43321.4|43301.4|43222.5|43202.5|376
1653312900000|2022-05-23 13:35:00|43322.5|43302.5|43197.3|43177.3|43332.5|43312.5|43187.3|43167.3|380
1653313200000|2022-05-23 13:40:00|43198.4|43178.4|43220.9|43200.9|43257.3|43237.3|43157.3|43137.3|321
1653313500000|2022-05-23 13:45:00|43219.8|43199.8|43290.9|43270.9|43302.3|43282.3|43217.3|43197.3|329
1653313800000|2022-05-23 13:50:00|43289.8|43269.8|43279.8|43259.8|43317.3|43297.3|43277.3|43257.3|205
1653314100000|2022-05-23 13:55:00|43277.3|43257.3|43309.8|43289.8|43319.8|43299.8|43277.3|43257.3|310
1653314400000|2022-05-23 14:00:00|43308.4|43288.4|43292.3|43272.3|43317.3|43297.3|43264.8|43244.8|202
1653314700000|2022-05-23 14:05:00|43293.6|43273.6|43309.8|43289.8|43326.1|43306.1|43265.9|43245.9|215
1653315000000|2022-05-23 14:10:00|43308.4|43288.4|43345.9|43325.9|43348.4|43328.4|43295.9|43275.9|207
1653315300000|2022-05-23 14:15:00|43347.3|43327.3|43395|43375|43425|43405|43334.8|43314.8|374
1653315600000|2022-05-23 14:20:00|43397.5|43377.5|43401.2|43381.2|43405|43385|43352.5|43332.5|395
1653315900000|2022-05-23 14:25:00|43402.5|43382.5|43396.2|43376.2|43410|43390|43320|43300|234
1653316200000|2022-05-23 14:30:00|43397.3|43377.3|43348.9|43328.9|43406.2|43386.2|43343.9|43323.9|212
1653316500000|2022-05-23 14:35:00|43350|43330|43362.5|43342.5|43378.9|43358.9|43342.5|43322.5|232
1653316800000|2022-05-23 14:40:00|43363.9|43343.9|43424.8|43404.8|43430|43410|43350|43330|242
1653317100000|2022-05-23 14:45:00|43427.3|43407.3|43364.8|43344.8|43427.8|43407.8|43364.8|43344.8|154
1653317400000|2022-05-23 14:50:00|43362.3|43342.3|43372.3|43352.3|43376.2|43356.2|43302.3|43282.3|295
1653317700000|2022-05-23 14:55:00|43369.5|43349.5|43372.3|43352.3|43387.3|43367.3|43350.9|43330.9|125
1653318000000|2022-05-23 15:00:00|43373.4|43353.4|43430.9|43410.9|43433.4|43413.4|43359.8|43339.8|191
1653318300000|2022-05-23 15:05:00|43429.8|43409.8|43411.2|43391.2|43453.9|43433.9|43399.8|43379.8|200
1653318600000|2022-05-23 15:10:00|43413.7|43393.7|43447.3|43427.3|43447.3|43427.3|43394.8|43374.8|117
1653318900000|2022-05-23 15:15:00|43444.8|43424.8|43409.8|43389.8|43447.3|43427.3|43401.2|43381.2|173
1653319200000|2022-05-23 15:20:00|43412.3|43392.3|43389.8|43369.8|43421.2|43401.2|43374.8|43354.8|155
1653319500000|2022-05-23 15:25:00|43391.2|43371.2|43406.2|43386.2|43414.8|43394.8|43382.3|43362.3|110
1653319800000|2022-05-23 15:30:00|43408.9|43388.9|43422.3|43402.3|43428.4|43408.4|43402.3|43382.3|115
1653320100000|2022-05-23 15:35:00|43423.7|43403.7|43460.1|43440.1|43473.9|43453.9|43419.8|43399.8|298
1653320400000|2022-05-23 15:40:00|43461.4|43441.4|43478.7|43458.7|43510.9|43490.9|43445.1|43425.1|214
1653320700000|2022-05-23 15:45:00|43477.6|43457.6|43468.9|43448.9|43503.7|43483.7|43460.1|43440.1|517
1653321000000|2022-05-23 15:50:00|43470.1|43450.1|43427.6|43407.6|43485.1|43465.1|43420.1|43400.1|270
1653321300000|2022-05-23 15:55:00|43423.9|43403.9|43460.1|43440.1|43477.6|43457.6|43422.6|43402.6|171
1653321600000|2022-05-23 16:00:00|43458.9|43438.9|43502.6|43482.6|43507.6|43487.6|43458.7|43438.7|235
1653321900000|2022-05-23 16:05:00|43507.6|43487.6|43506.4|43486.4|43507.6|43487.6|43492.6|43472.6|215
1653322200000|2022-05-23 16:10:00|43502.6|43482.6|43512.6|43492.6|43527.6|43507.6|43502.6|43482.6|359
1653322500000|2022-05-23 16:15:00|43508.9|43488.9|43490.1|43470.1|43512.6|43492.6|43466.4|43446.4|248
1653322800000|2022-05-23 16:20:00|43492.6|43472.6|43511.4|43491.4|43521.2|43501.2|43475.1|43455.1|135
1653323100000|2022-05-23 16:25:00|43512.6|43492.6|43496.2|43476.2|43541.4|43521.4|43495.1|43475.1|136
1653323400000|2022-05-23 16:30:00|43495.1|43475.1|43476.5|43456.5|43500.1|43480.1|43470.1|43450.1|401
1653323700000|2022-05-23 16:35:00|43477.6|43457.6|43531.5|43511.5|43531.5|43511.5|43474|43454|278
1653324000000|2022-05-23 16:40:00|43532.6|43512.6|43555.3|43535.3|43564.2|43544.2|43529|43509|404
1653324300000|2022-05-23 16:45:00|43557.8|43537.8|43500.3|43480.3|43561.7|43541.7|43500.3|43480.3|285
1653324600000|2022-05-23 16:50:00|43495.3|43475.3|43451.5|43431.5|43500.3|43480.3|43450.1|43430.1|275
1653324900000|2022-05-23 16:55:00|43450.1|43430.1|43474.8|43454.8|43494.8|43474.8|43447.8|43427.8|1402
1653325200000|2022-05-23 17:00:00|43470.9|43450.9|43303.2|43283.2|43474.8|43454.8|43279.6|43259.6|543
1653325500000|2022-05-23 17:05:00|43302.1|43282.1|43314.6|43294.6|43325.9|43305.9|43292.1|43272.1|186
1653325800000|2022-05-23 17:10:00|43313.2|43293.2|43327.1|43307.1|43328.4|43308.4|43280.7|43260.7|96
1653326100000|2022-05-23 17:15:00|43325.7|43305.7|43278.2|43258.2|43325.7|43305.7|43276.8|43256.8|84
1653326400000|2022-05-23 17:20:00|43277.1|43257.1|43272.1|43252.1|43277.1|43257.1|43228.2|43208.2|136
1653326700000|2022-05-23 17:25:00|43269.6|43249.6|43271.8|43251.8|43280.9|43260.9|43264.6|43244.6|55
1653327000000|2022-05-23 17:30:00|43277.1|43257.1|43282.1|43262.1|43287.1|43267.1|43254.6|43234.6|109
1653327300000|2022-05-23 17:35:00|43279.6|43259.6|43329.6|43309.6|43329.6|43309.6|43279.6|43259.6|75
1653327600000|2022-05-23 17:40:00|43328.2|43308.2|43352.1|43332.1|43354.6|43334.6|43323.4|43303.4|85
1653327900000|2022-05-23 17:45:00|43350.7|43330.7|43344.6|43324.6|43354.6|43334.6|43344.6|43324.6|45
1653328200000|2022-05-23 17:50:00|43343.2|43323.2|43344.6|43324.6|43354.6|43334.6|43335.9|43315.9|54
1653328500000|2022-05-23 17:55:00|43347.1|43327.1|43369.6|43349.6|43369.6|43349.6|43347.1|43327.1|39
1653328800000|2022-05-23 18:00:00|43372.1|43352.1|43379.6|43359.6|43389.8|43369.8|43354.6|43334.6|98
1653329100000|2022-05-23 18:05:00|43377.1|43357.1|43403.2|43383.2|43406|43386|43367.1|43347.1|24
1653329400000|2022-05-23 18:10:00|43402.1|43382.1|43419.6|43399.6|43434.6|43414.6|43399.6|43379.6|51
1653329700000|2022-05-23 18:15:00|43424.6|43404.6|43414.8|43394.8|43427.1|43407.1|43404.6|43384.6|21
1653330000000|2022-05-23 18:20:00|43413.5|43393.5|43427.1|43407.1|43427.1|43407.1|43399.6|43379.6|32
1653330300000|2022-05-23 18:25:00|43424.6|43404.6|43409.6|43389.6|43432.1|43412.1|43399.6|43379.6|31
1653330600000|2022-05-23 18:30:00|43408.2|43388.2|43438.2|43418.2|43440.7|43420.7|43402.1|43382.1|19
1653330900000|2022-05-23 18:35:00|43437.1|43417.1|43432.1|43412.1|43442.1|43422.1|43431|43411|29
1653331200000|2022-05-23 18:40:00|43429.6|43409.6|43462.1|43442.1|43462.1|43442.1|43419.6|43399.6|49
1653331500000|2022-05-23 18:45:00|43463.5|43443.5|43441|43421|43475.7|43455.7|43437.1|43417.1|64
1653331800000|2022-05-23 18:50:00|43442.1|43422.1|43418.5|43398.5|43459.6|43439.6|43402.1|43382.1|48
1653332100000|2022-05-23 18:55:00|43419.6|43399.6|43392.1|43372.1|43422.1|43402.1|43389.6|43369.6|16
1653332400000|2022-05-23 19:00:00|43393.5|43373.5|43427.1|43407.1|43427.1|43407.1|43393.5|43373.5|30
1653332700000|2022-05-23 19:05:00|43428.2|43408.2|43434.6|43414.6|43438.2|43418.2|43418.5|43398.5|7
1653333000000|2022-05-23 19:10:00|43437.1|43417.1|43407.1|43387.1|43439.6|43419.6|43392.1|43372.1|20
1653333300000|2022-05-23 19:15:00|43409.6|43389.6|43407.1|43387.1|43432.1|43412.1|43399.6|43379.6|127
1653333600000|2022-05-23 19:20:00|43409.6|43389.6|43384.6|43364.6|43412.1|43392.1|43380.7|43360.7|19
1653333900000|2022-05-23 19:25:00|43383.2|43363.2|43374.6|43354.6|43387.1|43367.1|43369.6|43349.6|31
1653334200000|2022-05-23 19:30:00|43369.6|43349.6|43395.7|43375.7|43398.5|43378.5|43365.7|43345.7|56
1653334500000|2022-05-23 19:35:00|43394.6|43374.6|43387.1|43367.1|43418.2|43398.2|43387.1|43367.1|33
1653334800000|2022-05-23 19:40:00|43386|43366|43382.1|43362.1|43394.6|43374.6|43379.6|43359.6|29
1653335100000|2022-05-23 19:45:00|43383.5|43363.5|43394.6|43374.6|43399.6|43379.6|43374.6|43354.6|41
1653335400000|2022-05-23 19:50:00|43396|43376|43414.6|43394.6|43429.6|43409.6|43394.6|43374.6|74
1653335700000|2022-05-23 19:55:00|43410.7|43390.7|43454.6|43434.6|43454.6|43434.6|43409.6|43389.6|48
1653336000000|2022-05-23 20:00:00|43452.1|43432.1|43447.1|43427.1|43454.6|43434.6|43439.6|43419.6|25
1653336300000|2022-05-23 20:05:00|43449.6|43429.6|43461|43441|43461|43441|43447.1|43427.1|15
1653336600000|2022-05-23 20:10:00|43462.1|43442.1|43462.1|43442.1|43464.6|43444.6|43457.1|43437.1|34
1653336900000|2022-05-23 20:15:00|43463.5|43443.5|43462.1|43442.1|43466|43446|43462.1|43442.1|4
1653337200000|2022-05-23 20:20:00|43459.6|43439.6|43444.4|43424.4|43459.6|43439.6|43444.4|43424.4|28
1653337500000|2022-05-23 20:25:00|43446.9|43426.9|43448|43428|43448|43428|43441.9|43421.9|13
1653337800000|2022-05-23 20:30:00|43444.4|43424.4|43436.9|43416.9|43445.5|43425.5|43436.9|43416.9|15
1653338100000|2022-05-23 20:35:00|43439.4|43419.4|43424.4|43404.4|43439.4|43419.4|43424.4|43404.4|26
1653338400000|2022-05-23 20:40:00|43421.9|43401.9|43414.4|43394.4|43421.9|43401.9|43414.4|43394.4|30
1653338700000|2022-05-23 20:45:00|43416.9|43396.9|43441.9|43421.9|43445.8|43425.8|43411.9|43391.9|54
1653339000000|2022-05-23 20:50:00|43440.5|43420.5|43434.4|43414.4|43444.4|43424.4|43434.4|43414.4|30
1653339300000|2022-05-23 20:55:00|43433|43413|43429.4|43409.4|43440.8|43420.8|43429.4|43409.4|72
1653343200000|2022-05-23 22:00:00|43441.8|43421.8|43324.4|43304.4|43441.8|43421.8|43279.4|43259.4|129
1653343500000|2022-05-23 22:05:00|43323|43303|43316.9|43296.9|43331.9|43311.9|43314.4|43294.4|16
1653343800000|2022-05-23 22:10:00|43315.5|43295.5|43316.9|43296.9|43316.9|43296.9|43310.8|43290.8|7
1653344100000|2022-05-23 22:15:00|43318.3|43298.3|43306.9|43286.9|43320.8|43300.8|43306.9|43286.9|16
1653344400000|2022-05-23 22:20:00|43304.2|43284.2|43292.2|43272.2|43304.2|43284.2|43286.7|43266.7|20
1653344700000|2022-05-23 22:25:00|43293.5|43273.5|43301.9|43281.9|43311.9|43291.9|43293.5|43273.5|16
1653345000000|2022-05-23 22:30:00|43298.1|43278.1|43295.8|43275.8|43298.1|43278.1|43290.8|43270.8|10
1653345300000|2022-05-23 22:35:00|43296.9|43276.9|43295.8|43275.8|43298.3|43278.3|43295.8|43275.8|4
1653345600000|2022-05-23 22:40:00|43296.9|43276.9|43308.3|43288.3|43308.3|43288.3|43295.8|43275.8|11
1653345900000|2022-05-23 22:45:00|43309.4|43289.4|43310.6|43290.6|43310.6|43290.6|43309.4|43289.4|0
1653346200000|2022-05-23 22:50:00|43308.1|43288.1|43301.9|43281.9|43308.1|43288.1|43301.9|43281.9|4
1653346500000|2022-05-23 22:55:00|43299.4|43279.4|43314.4|43294.4|43314.4|43294.4|43299.4|43279.4|12
1653346800000|2022-05-23 23:00:00|43311.9|43291.9|43294.4|43274.4|43314.4|43294.4|43291.9|43271.9|10
1653347100000|2022-05-23 23:05:00|43296.9|43276.9|43299.4|43279.4|43309.4|43289.4|43291.9|43271.9|12
1653347400000|2022-05-23 23:10:00|43296.7|43276.7|43281.9|43261.9|43296.7|43276.7|43281.9|43261.9|9
1653347700000|2022-05-23 23:15:00|43280.6|43260.6|43273.3|43253.3|43280.6|43260.6|43273.3|43253.3|20
1653348000000|2022-05-23 23:20:00|43272.2|43252.2|43269.5|43249.5|43273.3|43253.3|43269.5|43249.5|7
1653348300000|2022-05-23 23:25:00|43270.6|43250.6|43250.8|43230.8|43270.6|43250.6|43235.6|43215.6|57
1653348600000|2022-05-23 23:30:00|43252|43232|43264.5|43244.5|43264.5|43244.5|43249.5|43229.5|6
1653348900000|2022-05-23 23:35:00|43267|43247|43290.6|43270.6|43290.6|43270.6|43267|43247|17
1653349200000|2022-05-23 23:40:00|43294.2|43274.2|43294.5|43274.5|43302|43282|43293.1|43273.1|18
1653349500000|2022-05-23 23:45:00|43292|43272|43290.8|43270.8|43293.3|43273.3|43258.1|43238.1|57
1653349800000|2022-05-23 23:50:00|43294.5|43274.5|43293.3|43273.3|43297|43277|43290.8|43270.8|12
1653350100000|2022-05-23 23:55:00|43290.8|43270.8|43293.3|43273.3|43295.8|43275.8|43287|43267|16
1653350400000|2022-05-24 00:00:00|43292|43272|43264.5|43244.5|43299.5|43279.5|43257|43237|73
1653350700000|2022-05-24 00:05:00|43265.6|43245.6|43287|43267|43295.8|43275.8|43265.6|43245.6|19
1653351000000|2022-05-24 00:10:00|43289.5|43269.5|43308.1|43288.1|43308.1|43288.1|43282|43262|31
1653351300000|2022-05-24 00:15:00|43309.5|43289.5|43298.3|43278.3|43324.5|43304.5|43292|43272|44
1653351600000|2022-05-24 00:20:00|43299.7|43279.7|43288.3|43268.3|43307|43287|43277|43257|26
1653351900000|2022-05-24 00:25:00|43289.5|43269.5|43275.8|43255.8|43290.6|43270.6|43264.5|43244.5|20
1653352200000|2022-05-24 00:30:00|43274.5|43254.5|43282|43262|43287|43267|43262|43242|24
1653352500000|2022-05-24 00:35:00|43283.3|43263.3|43287|43267|43292|43272|43282|43262|3
1653352800000|2022-05-24 00:40:00|43285.6|43265.6|43280.6|43260.6|43285.6|43265.6|43270.6|43250.6|24
1653353100000|2022-05-24 00:45:00|43279.5|43259.5|43297|43277|43297|43277|43272|43252|24
1653353400000|2022-05-24 00:50:00|43298.4|43278.4|43274.5|43254.5|43299.5|43279.5|43274.5|43254.5|22
1653353700000|2022-05-24 00:55:00|43270.6|43250.6|43258.4|43238.4|43270.6|43250.6|43244.5|43224.5|72
1653354000000|2022-05-24 01:00:00|43257|43237|43289.5|43269.5|43296.8|43276.8|43257|43237|224
1653354300000|2022-05-24 01:05:00|43290.9|43270.9|43314.5|43294.5|43314.5|43294.5|43264.5|43244.5|80
1653354600000|2022-05-24 01:10:00|43313.1|43293.1|43317|43297|43322|43302|43295.6|43275.6|50
1653354900000|2022-05-24 01:15:00|43318.4|43298.4|43377|43357|43377|43357|43284.5|43264.5|148
1653355200000|2022-05-24 01:20:00|43374.5|43354.5|43378.1|43358.1|43407|43387|43368.4|43348.4|124
1653355500000|2022-05-24 01:25:00|43376.8|43356.8|43385.6|43365.6|43402|43382|43372|43352|62
1653355800000|2022-05-24 01:30:00|43389.5|43369.5|43337|43317|43392|43372|43327|43307|55
1653356100000|2022-05-24 01:35:00|43335.6|43315.6|43372|43352|43372|43352|43322|43302|40
1653356400000|2022-05-24 01:40:00|43367|43347|43398.4|43378.4|43432.2|43412.2|43367|43347|155
1653356700000|2022-05-24 01:45:00|43400.9|43380.9|43344.5|43324.5|43404.7|43384.7|43342|43322|50
1653357000000|2022-05-24 01:50:00|43343.4|43323.4|43350.9|43330.9|43350.9|43330.9|43323.4|43303.4|25
1653357300000|2022-05-24 01:55:00|43352.2|43332.2|43290.9|43270.9|43355.9|43335.9|43280.9|43260.9|42
1653357600000|2022-05-24 02:00:00|43292.2|43272.2|43285.9|43265.9|43300.9|43280.9|43254.5|43234.5|64
1653357900000|2022-05-24 02:05:00|43287.2|43267.2|43303.4|43283.4|43304.5|43284.5|43283.4|43263.4|41
1653358200000|2022-05-24 02:10:00|43307.3|43287.3|43310.9|43290.9|43315.9|43295.9|43299.8|43279.8|18
1653358500000|2022-05-24 02:15:00|43307|43287|43244.5|43224.5|43307|43287|43243.2|43223.2|53
1653358800000|2022-05-24 02:20:00|43247|43227|43243.2|43223.2|43249.5|43229.5|43225.7|43205.7|82
1653359100000|2022-05-24 02:25:00|43241.8|43221.8|43193.2|43173.2|43241.8|43221.8|43175.7|43155.7|101
1653359400000|2022-05-24 02:30:00|43194.5|43174.5|43217|43197|43225.7|43205.7|43193.2|43173.2|186
1653359700000|2022-05-24 02:35:00|43218.2|43198.2|43237|43217|43255.7|43235.7|43218.2|43198.2|74
1653360000000|2022-05-24 02:40:00|43238.4|43218.4|43282.3|43262.3|43308.4|43288.4|43237|43217|105
1653360300000|2022-05-24 02:45:00|43279.5|43259.5|43243.4|43223.4|43279.5|43259.5|43239.8|43219.8|20
1653360600000|2022-05-24 02:50:00|43242|43222|43245.9|43225.9|43247|43227|43227|43207|24
1653360900000|2022-05-24 02:55:00|43244.5|43224.5|43199.8|43179.8|43244.5|43224.5|43195.9|43175.9|85
1653361200000|2022-05-24 03:00:00|43200.9|43180.9|43223.4|43203.4|43228.4|43208.4|43184.5|43164.5|55
1653361500000|2022-05-24 03:05:00|43220.9|43200.9|43223.4|43203.4|43223.4|43203.4|43195.9|43175.9|66
1653361800000|2022-05-24 03:10:00|43220.9|43200.9|43259.8|43239.8|43259.8|43239.8|43220.9|43200.9|40
1653362100000|2022-05-24 03:15:00|43258.4|43238.4|43250.9|43230.9|43263.4|43243.4|43245.9|43225.9|28
1653362400000|2022-05-24 03:20:00|43253.4|43233.4|43240.9|43220.9|43270.9|43250.9|43240.9|43220.9|26
1653362700000|2022-05-24 03:25:00|43238.4|43218.4|43243.4|43223.4|43255.9|43235.9|43232.1|43212.1|39
1653363000000|2022-05-24 03:30:00|43242.1|43222.1|43263.4|43243.4|43263.4|43243.4|43240.9|43220.9|14
1653363300000|2022-05-24 03:35:00|43266.1|43246.1|43265.9|43245.9|43277.3|43257.3|43260.9|43240.9|21
1653363600000|2022-05-24 03:40:00|43267.3|43247.3|43263.4|43243.4|43273.4|43253.4|43263.4|43243.4|8
1653363900000|2022-05-24 03:45:00|43258.2|43238.2|43270.9|43250.9|43270.9|43250.9|43255.7|43235.7|15
1653364200000|2022-05-24 03:50:00|43273.4|43253.4|43285.9|43265.9|43290.9|43270.9|43265.9|43245.9|22
1653364500000|2022-05-24 03:55:00|43287.1|43267.1|43268.4|43248.4|43288.4|43268.4|43265.9|43245.9|21
1653364800000|2022-05-24 04:00:00|43269.8|43249.8|43264.8|43244.8|43273.4|43253.4|43258.4|43238.4|25
1653365100000|2022-05-24 04:05:00|43266.2|43246.2|43268.7|43248.7|43268.7|43248.7|43264.8|43244.8|8
1653365400000|2022-05-24 04:10:00|43270|43250|43250.9|43230.9|43272.3|43252.3|43247.1|43227.1|11
1653365700000|2022-05-24 04:15:00|43249.6|43229.6|43243.4|43223.4|43250.9|43230.9|43243.4|43223.4|3
1653366000000|2022-05-24 04:20:00|43242.1|43222.1|43224.6|43204.6|43243.4|43223.4|43224.6|43204.6|19
1653366300000|2022-05-24 04:25:00|43223.4|43203.4|43235.9|43215.9|43235.9|43215.9|43215.9|43195.9|24
1653366600000|2022-05-24 04:30:00|43233.4|43213.4|43220.9|43200.9|43237.3|43217.3|43217.1|43197.1|15
1653366900000|2022-05-24 04:35:00|43218.4|43198.4|43195.9|43175.9|43218.4|43198.4|43195.9|43175.9|20
1653367200000|2022-05-24 04:40:00|43197.3|43177.3|43195.9|43175.9|43200.9|43180.9|43190.9|43170.9|22
1653367500000|2022-05-24 04:45:00|43192.1|43172.1|43147.3|43127.3|43193.4|43173.4|43143.4|43123.4|55
1653367800000|2022-05-24 04:50:00|43144.8|43124.8|43141|43121|43144.8|43124.8|43130.9|43110.9|48
1653368100000|2022-05-24 04:55:00|43141.2|43121.2|43131|43111|43144.8|43124.8|43131|43111|21
1653368400000|2022-05-24 05:00:00|43127.1|43107.1|43123.5|43103.5|43139.8|43119.8|43109.6|43089.6|129
1653368700000|2022-05-24 05:05:00|43121|43101|43108.5|43088.5|43126|43106|43107.3|43087.3|125
1653369000000|2022-05-24 05:10:00|43106|43086|43058.5|43038.5|43123.5|43103.5|43058.5|43038.5|173
1653369300000|2022-05-24 05:15:00|43056|43036|43057.1|43037.1|43058.5|43038.5|43043.2|43023.2|154
1653369600000|2022-05-24 05:20:00|43056|43036|43073.5|43053.5|43093.5|43073.5|43051|43031|93
1653369900000|2022-05-24 05:25:00|43072.3|43052.3|43093.5|43073.5|43097.3|43077.3|43066|43046|74
1653370200000|2022-05-24 05:30:00|43098.5|43078.5|43105.7|43085.7|43125.7|43105.7|43085.7|43065.7|203
1653370500000|2022-05-24 05:35:00|43103.2|43083.2|43077.3|43057.3|43120.7|43100.7|43073.5|43053.5|263
1653370800000|2022-05-24 05:40:00|43076|43056|42989.8|42969.8|43076|43056|42984.8|42964.8|148
1653371100000|2022-05-24 05:45:00|42994.8|42974.8|42983.7|42963.7|43037.3|43017.3|42983.7|42963.7|98
1653371400000|2022-05-24 05:50:00|42982.3|42962.3|43001|42981|43004.8|42984.8|42973.5|42953.5|72
1653371700000|2022-05-24 05:55:00|43002.3|42982.3|43011|42991|43019.6|42999.6|42998.5|42978.5|53
1653372000000|2022-05-24 06:00:00|43008.5|42988.5|43026|43006|43047.3|43027.3|43007.1|42987.1|55
1653372300000|2022-05-24 06:05:00|43024.6|43004.6|43008.3|42988.3|43036|43016|43001.9|42981.9|74
1653372600000|2022-05-24 06:10:00|43009.6|42989.6|43046.9|43026.9|43060.8|43040.8|43009.6|42989.6|103
1653372900000|2022-05-24 06:15:00|43045.5|43025.5|43058.3|43038.3|43083.3|43063.3|43038.3|43018.3|93
1653373200000|2022-05-24 06:20:00|43059.6|43039.6|43003.3|42983.3|43070.8|43050.8|43001.9|42981.9|94
1653373500000|2022-05-24 06:25:00|43004.6|42984.6|42998.3|42978.3|43023.3|43003.3|42970.8|42950.8|93
1653373800000|2022-05-24 06:30:00|42996.9|42976.9|42978.3|42958.3|43008.3|42988.3|42974.2|42954.2|82
1653374100000|2022-05-24 06:35:00|42975.8|42955.8|42844.4|42824.4|42975.8|42955.8|42844.4|42824.4|322
1653374400000|2022-05-24 06:40:00|42845.8|42825.8|42901.9|42881.9|42911.9|42891.9|42834.4|42814.4|106
1653374700000|2022-05-24 06:45:00|42899.2|42879.2|42881.7|42861.7|42900.8|42880.8|42854.4|42834.4|156
1653375000000|2022-05-24 06:50:00|42880.6|42860.6|42945.8|42925.8|42954.4|42934.4|42878.1|42858.1|101
1653375300000|2022-05-24 06:55:00|42944.4|42924.4|42935.6|42915.6|42948.3|42928.3|42921.9|42901.9|88
1653375600000|2022-05-24 07:00:00|42938.1|42918.1|43021.7|43001.7|43030.8|43010.8|42933.1|42913.1|178
1653375900000|2022-05-24 07:05:00|43023.1|43003.1|43041.9|43021.9|43060.8|43040.8|43000.6|42980.6|124
1653376200000|2022-05-24 07:10:00|43039.4|43019.4|43091.9|43071.9|43101.9|43081.9|43016.9|42996.9|159
1653376500000|2022-05-24 07:15:00|43094.4|43074.4|43090.6|43070.6|43164.4|43144.4|43078.3|43058.3|192
1653376800000|2022-05-24 07:20:00|43089.2|43069.2|43085.8|43065.8|43116.9|43096.9|43069.4|43049.4|62
1653377100000|2022-05-24 07:25:00|43089.4|43069.4|43089.4|43069.4|43106.9|43086.9|43064.4|43044.4|53
1653377400000|2022-05-24 07:30:00|43097.2|43077.2|43094.4|43074.4|43156.9|43136.9|43090.8|43070.8|87
1653377700000|2022-05-24 07:35:00|43090.8|43070.8|43089.4|43069.4|43111.7|43091.7|43052.9|43032.9|119
1653378000000|2022-05-24 07:40:00|43090.8|43070.8|43051.9|43031.9|43094.4|43074.4|43043.1|43023.1|62
1653378300000|2022-05-24 07:45:00|43050.6|43030.6|43019.5|42999.5|43050.6|43030.6|43012|42992|83
1653378600000|2022-05-24 07:50:00|43018.1|42998.1|43148.3|43128.3|43148.3|43128.3|43017|42997|82
1653378900000|2022-05-24 07:55:00|43149.5|43129.5|43209.7|43189.7|43209.7|43189.7|43148.3|43128.3|183
1653379200000|2022-05-24 08:00:00|43211|43191|43167.2|43147.2|43211|43191|43162.2|43142.2|148
1653379500000|2022-05-24 08:05:00|43168.5|43148.5|43152.2|43132.2|43174.7|43154.7|43137.2|43117.2|70
1653379800000|2022-05-24 08:10:00|43150.8|43130.8|43154.7|43134.7|43193.5|43173.5|43148.3|43128.3|120
1653380100000|2022-05-24 08:15:00|43152.2|43132.2|43090.8|43070.8|43154.7|43134.7|43068.3|43048.3|153
1653380400000|2022-05-24 08:20:00|43088.3|43068.3|43097.2|43077.2|43097.2|43077.2|43074.7|43054.7|61
1653380700000|2022-05-24 08:25:00|43094.7|43074.7|43087.2|43067.2|43102.2|43082.2|43072.2|43052.2|72
1653381000000|2022-05-24 08:30:00|43089.7|43069.7|43080.8|43060.8|43089.7|43069.7|43055.8|43035.8|81
1653381300000|2022-05-24 08:35:00|43079.7|43059.7|43094.7|43074.7|43112.2|43092.2|43069.7|43049.7|92
1653381600000|2022-05-24 08:40:00|43097.2|43077.2|43029.7|43009.7|43097.2|43077.2|43029.7|43009.7|65
1653381900000|2022-05-24 08:45:00|43032.2|43012.2|43027.2|43007.2|43039.7|43019.7|43012|42992|64
1653382200000|2022-05-24 08:50:00|43014.7|42994.7|42952|42932|43014.7|42994.7|42944.5|42924.5|175
1653382500000|2022-05-24 08:55:00|42950.6|42930.6|42967|42947|42972|42952|42895.8|42875.8|119
1653382800000|2022-05-24 09:00:00|42969.5|42949.5|42933.3|42913.3|42980.6|42960.6|42918.3|42898.3|112
1653383100000|2022-05-24 09:05:00|42934.5|42914.5|42979.5|42959.5|42982|42962|42900.6|42880.6|98
1653383400000|2022-05-24 09:10:00|42978.1|42958.1|43022|43002|43023.3|43003.3|42974.5|42954.5|61
1653383700000|2022-05-24 09:15:00|43024.5|43004.5|43024.5|43004.5|43059.5|43039.5|43024.5|43004.5|65
1653384000000|2022-05-24 09:20:00|43025.8|43005.8|43032|43012|43042.2|43022.2|43019.5|42999.5|23
1653384300000|2022-05-24 09:25:00|43033.3|43013.3|42982|42962|43034.5|43014.5|42969.5|42949.5|79
1653384600000|2022-05-24 09:30:00|42979.5|42959.5|42964.5|42944.5|42983.4|42963.4|42959.5|42939.5|49
1653384900000|2022-05-24 09:35:00|42963.1|42943.1|42993.4|42973.4|43012|42992|42963.1|42943.1|45
1653385200000|2022-05-24 09:40:00|42994.5|42974.5|42969.5|42949.5|43003.4|42983.4|42964.5|42944.5|45
1653385500000|2022-05-24 09:45:00|42970.7|42950.7|42989.5|42969.5|43019.5|42999.5|42969.5|42949.5|65
1653385800000|2022-05-24 09:50:00|42990.9|42970.9|42929.5|42909.5|42999.5|42979.5|42917|42897|83
1653386100000|2022-05-24 09:55:00|42928.2|42908.2|42965.9|42945.9|42969.5|42949.5|42909.5|42889.5|56
1653386400000|2022-05-24 10:00:00|42967|42947|42979.5|42959.5|42982|42962|42957.2|42937.2|36
1653386700000|2022-05-24 10:05:00|42980.9|42960.9|42999.5|42979.5|43004.5|42984.5|42968.2|42948.2|22
1653387000000|2022-05-24 10:10:00|42998.2|42978.2|42965.7|42945.7|42999.5|42979.5|42957|42937|63
1653387300000|2022-05-24 10:15:00|42964.5|42944.5|42973.4|42953.4|42973.4|42953.4|42955.9|42935.9|27
1653387600000|2022-05-24 10:20:00|42972|42952|43007.2|42987.2|43038.6|43018.6|42968.4|42948.4|57
1653387900000|2022-05-24 10:25:00|43008.6|42988.6|42994.7|42974.7|43012.2|42992.2|42984.7|42964.7|25
1653388200000|2022-05-24 10:30:00|42993.4|42973.4|43027.2|43007.2|43041.1|43021.1|42975.9|42955.9|58
1653388500000|2022-05-24 10:35:00|43028.6|43008.6|43046.1|43026.1|43047.2|43027.2|43019.7|42999.7|57
1653388800000|2022-05-24 10:40:00|43044.7|43024.7|43058.4|43038.4|43064.7|43044.7|43040.9|43020.9|63
1653389100000|2022-05-24 10:45:00|43059.7|43039.7|43043|43023|43065.9|43045.9|43043|43023|33
1653389400000|2022-05-24 10:50:00|43041.8|43021.8|43050.9|43030.9|43053.4|43033.4|43038.2|43018.2|43
1653389700000|2022-05-24 10:55:00|43053.4|43033.4|43058.4|43038.4|43069.7|43049.7|43052|43032|49
1653390000000|2022-05-24 11:00:00|43059.5|43039.5|43105.9|43085.9|43115.9|43095.9|43059.5|43039.5|54
1653390300000|2022-05-24 11:05:00|43116.1|43096.1|43122|43102|43124.5|43104.5|43104.5|43084.5|59
1653390600000|2022-05-24 11:10:00|43123.4|43103.4|43072|43052|43124.5|43104.5|43068.2|43048.2|72
1653390900000|2022-05-24 11:15:00|43070.7|43050.7|43029.6|43009.6|43070.7|43050.7|43027.1|43007.1|74
1653391200000|2022-05-24 11:20:00|43030.9|43010.9|42984.6|42964.6|43034.6|43014.6|42979.6|42959.6|70
1653391500000|2022-05-24 11:25:00|42983.2|42963.2|42984.2|42964.2|43004.2|42984.2|42980.7|42960.7|318
1653391800000|2022-05-24 11:30:00|42982.8|42962.8|42939|42919|43006.7|42986.7|42934|42914|279
1653392100000|2022-05-24 11:35:00|42937.6|42917.6|42957.8|42937.8|42976.5|42956.5|42935.1|42915.1|166
1653392400000|2022-05-24 11:40:00|42954.2|42934.2|42964.2|42944.2|42975.3|42955.3|42946.7|42926.7|56
1653392700000|2022-05-24 11:45:00|42962.8|42942.8|42954|42934|43003|42983|42954|42934|52
1653393000000|2022-05-24 11:50:00|42956.5|42936.5|42967.8|42947.8|42967.8|42947.8|42950.1|42930.1|133
1653393300000|2022-05-24 11:55:00|42970.3|42950.3|42985.1|42965.1|42987.6|42967.6|42969|42949|124
1653393600000|2022-05-24 12:00:00|42986.5|42966.5|43021.7|43001.7|43036.5|43016.5|42986.5|42966.5|128
1653393900000|2022-05-24 12:05:00|43020.3|43000.3|43004.2|42984.2|43026.7|43006.7|42991.5|42971.5|100
1653394200000|2022-05-24 12:10:00|43006.7|42986.7|42957.8|42937.8|43036.9|43016.9|42957.8|42937.8|331
1653394500000|2022-05-24 12:15:00|42955.3|42935.3|42799|42779|42976.7|42956.7|42767.8|42747.8|487
1653394800000|2022-05-24 12:20:00|42795.3|42775.3|42681.7|42661.7|42795.3|42775.3|42620.3|42600.3|556
1653395100000|2022-05-24 12:25:00|42676.7|42656.7|42709.2|42689.2|42737.8|42717.8|42667.6|42647.6|382
1653395400000|2022-05-24 12:30:00|42707.8|42687.8|42709.2|42689.2|42766.7|42746.7|42664.2|42644.2|225
1653395700000|2022-05-24 12:35:00|42710.5|42690.5|42849.2|42829.2|42849.2|42829.2|42710.5|42690.5|286
1653396000000|2022-05-24 12:40:00|42846.7|42826.7|42827.9|42807.9|42846.7|42826.7|42802.7|42782.7|138
1653396300000|2022-05-24 12:45:00|42829.2|42809.2|42879.2|42859.2|42884|42864|42822.9|42802.9|139
1653396600000|2022-05-24 12:50:00|42876.7|42856.7|42870.4|42850.4|42885.4|42865.4|42865.4|42845.4|92
1653396900000|2022-05-24 12:55:00|42871.7|42851.7|42914.2|42894.2|42916.7|42896.7|42871.7|42851.7|175
1653397200000|2022-05-24 13:00:00|42916.7|42896.7|42885.6|42865.6|42957.9|42937.9|42885.4|42865.4|380
1653397500000|2022-05-24 13:05:00|42886.7|42866.7|42941.7|42921.7|42944.2|42924.2|42849.2|42829.2|250
1653397800000|2022-05-24 13:10:00|42939.2|42919.2|42901.7|42881.7|42984.2|42964.2|42899.2|42879.2|282
1653398100000|2022-05-24 13:15:00|42903.1|42883.1|42891.7|42871.7|42939.2|42919.2|42890.6|42870.6|136
1653398400000|2022-05-24 13:20:00|42894.2|42874.2|42901.7|42881.7|42919.2|42899.2|42894.2|42874.2|126
1653398700000|2022-05-24 13:25:00|42896.7|42876.7|42889.2|42869.2|42901.7|42881.7|42889.2|42869.2|123
1653399000000|2022-05-24 13:30:00|42890.6|42870.6|42866.7|42846.7|42929.2|42909.2|42864.2|42844.2|485
1653399300000|2022-05-24 13:35:00|42868.1|42848.1|42844.2|42824.2|42916.7|42896.7|42844.2|42824.2|329
1653399600000|2022-05-24 13:40:00|42854.2|42834.2|42909.2|42889.2|42919.2|42899.2|42846.7|42826.7|228
1653399900000|2022-05-24 13:45:00|42910.6|42890.6|43079.2|43059.2|43104.2|43084.2|42910.6|42890.6|558
1653400200000|2022-05-24 13:50:00|43081.7|43061.7|43019.4|42999.4|43084.2|43064.2|43011.7|42991.7|375
1653400500000|2022-05-24 13:55:00|43020.6|43000.6|42986.7|42966.7|43034.4|43014.4|42981.7|42961.7|184
1653400800000|2022-05-24 14:00:00|42985.4|42965.4|42984.2|42964.2|42985.6|42965.6|42901.7|42881.7|419
1653401100000|2022-05-24 14:05:00|42988.1|42968.1|42951.9|42931.9|43004.2|42984.2|42919.2|42899.2|374
1653401400000|2022-05-24 14:10:00|42953.1|42933.1|42913.1|42893.1|42964.4|42944.4|42889.4|42869.4|306
1653401700000|2022-05-24 14:15:00|42911.9|42891.9|42909.3|42889.3|42915.6|42895.6|42858.1|42838.1|373
1653402000000|2022-05-24 14:20:00|42906.6|42886.6|42949.3|42929.3|42996.8|42976.8|42906.6|42886.6|289
1653402300000|2022-05-24 14:25:00|42950.6|42930.6|42978.1|42958.1|42986.8|42966.8|42914.3|42894.3|343
1653402600000|2022-05-24 14:30:00|42979.3|42959.3|42962|42942|42999.3|42979.3|42944.5|42924.5|236
1653402900000|2022-05-24 14:35:00|42960.6|42940.6|42983.1|42963.1|42996.8|42976.8|42950.6|42930.6|358
1653403200000|2022-05-24 14:40:00|42987|42967|42974.3|42954.3|43011.8|42991.8|42966.8|42946.8|189
1653403500000|2022-05-24 14:45:00|42969.3|42949.3|42969.3|42949.3|43039.3|43019.3|42969.3|42949.3|239
1653403800000|2022-05-24 14:50:00|42974.3|42954.3|43004.3|42984.3|43024.3|43004.3|42931.8|42911.8|249
1653404100000|2022-05-24 14:55:00|43002.9|42982.9|43026.8|43006.8|43035.4|43015.4|42985.4|42965.4|270
1653404400000|2022-05-24 15:00:00|43027.9|43007.9|43052.9|43032.9|43084.3|43064.3|43007.9|42987.9|288
1653404700000|2022-05-24 15:05:00|43049.3|43029.3|43021.8|43001.8|43081.8|43061.8|42990.4|42970.4|210
1653405000000|2022-05-24 15:10:00|43019.3|42999.3|42989.3|42969.3|43019.3|42999.3|42969.3|42949.3|181
1653405300000|2022-05-24 15:15:00|42987.9|42967.9|42964.3|42944.3|43016.8|42996.8|42946.8|42926.8|217
1653405600000|2022-05-24 15:20:00|42963.1|42943.1|43003|42983|43009.3|42989.3|42940.4|42920.4|164
1653405900000|2022-05-24 15:25:00|43001.8|42981.8|42979.3|42959.3|43016.8|42996.8|42966.8|42946.8|107
1653406200000|2022-05-24 15:30:00|42976.8|42956.8|42945.6|42925.6|42979.3|42959.3|42924.3|42904.3|230
1653406500000|2022-05-24 15:35:00|42944.3|42924.3|42948.1|42928.1|42953.1|42933.1|42926.8|42906.8|183
1653406800000|2022-05-24 15:40:00|42949.3|42929.3|42959.3|42939.3|42972|42952|42931.8|42911.8|171
1653407100000|2022-05-24 15:45:00|42958|42938|43059.3|43039.3|43059.3|43039.3|42956.8|42936.8|282
1653407400000|2022-05-24 15:50:00|43063.2|43043.2|43086.8|43066.8|43089.3|43069.3|43034.3|43014.3|215
1653407700000|2022-05-24 15:55:00|43089.5|43069.5|43071.8|43051.8|43091.8|43071.8|43055.5|43035.5|299
1653408000000|2022-05-24 16:00:00|43068|43048|43114.3|43094.3|43114.3|43094.3|43050.5|43030.5|285
1653408300000|2022-05-24 16:05:00|43118|43098|43139.3|43119.3|43155.7|43135.7|43081.8|43061.8|387
1653408600000|2022-05-24 16:10:00|43141.8|43121.8|43158|43138|43169.3|43149.3|43126.8|43106.8|507
1653408900000|2022-05-24 16:15:00|43156.8|43136.8|43130.7|43110.7|43203|43183|43121.8|43101.8|374
1653409200000|2022-05-24 16:20:00|43131.8|43111.8|43096.8|43076.8|43134.3|43114.3|43091.8|43071.8|154
1653409500000|2022-05-24 16:25:00|43094.3|43074.3|43059.3|43039.3|43119.3|43099.3|43056.8|43036.8|209
1653409800000|2022-05-24 16:30:00|43060.7|43040.7|43039.3|43019.3|43070.7|43050.7|43033.2|43013.2|516
1653410100000|2022-05-24 16:35:00|43041.8|43021.8|43046.8|43026.8|43058.2|43038.2|43021.8|43001.8|260
1653410400000|2022-05-24 16:40:00|43045.5|43025.5|42999.5|42979.5|43072|43052|42999.5|42979.5|306
1653410700000|2022-05-24 16:45:00|42998.2|42978.2|43015.7|42995.7|43022|43002|42995.7|42975.7|202
1653411000000|2022-05-24 16:50:00|43014.5|42994.5|43012|42992|43020.7|43000.7|42993.2|42973.2|241
1653411300000|2022-05-24 16:55:00|43009.5|42989.5|43107.8|43087.8|43111.7|43091.7|43005.9|42985.9|1528
1653411600000|2022-05-24 17:00:00|43105.5|43085.5|43016.9|42996.9|43105.5|43085.5|43008.2|42988.2|344
1653411900000|2022-05-24 17:05:00|43015.5|42995.5|43034.4|43014.4|43051.9|43031.9|43015.5|42995.5|56
1653412200000|2022-05-24 17:10:00|43036.9|43016.9|43039.4|43019.4|43051.9|43031.9|43014.4|42994.4|40
1653412500000|2022-05-24 17:15:00|43038|43018|43050.5|43030.5|43064.4|43044.4|43024.4|43004.4|48
1653412800000|2022-05-24 17:20:00|43053.2|43033.2|43043|43023|43064.4|43044.4|43031.9|43011.9|35
1653413100000|2022-05-24 17:25:00|43041.9|43021.9|43069.4|43049.4|43070.5|43050.5|43029.4|43009.4|56
1653413400000|2022-05-24 17:30:00|43064.4|43044.4|43045.5|43025.5|43064.4|43044.4|43031.9|43011.9|58
1653413700000|2022-05-24 17:35:00|43044.4|43024.4|43074.4|43054.4|43079.4|43059.4|43026.9|43006.9|51
1653414000000|2022-05-24 17:40:00|43077.1|43057.1|43089.4|43069.4|43116.9|43096.9|43074.4|43054.4|55
1653414300000|2022-05-24 17:45:00|43088|43068|43099.4|43079.4|43114.4|43094.4|43079.4|43059.4|69
1653414600000|2022-05-24 17:50:00|43101.9|43081.9|43126.9|43106.9|43134.4|43114.4|43094.6|43074.6|51
1653414900000|2022-05-24 17:55:00|43125.5|43105.5|43121.9|43101.9|43154.4|43134.4|43121.9|43101.9|137
1653415200000|2022-05-24 18:00:00|43123.2|43103.2|43104.4|43084.4|43126.9|43106.9|43104.4|43084.4|85
1653415500000|2022-05-24 18:05:00|43105.5|43085.5|43113.1|43093.1|43113.1|43093.1|43078.2|43058.2|182
1653415800000|2022-05-24 18:10:00|43127.1|43107.1|43144.4|43124.4|43204.4|43184.4|43125.7|43105.7|148
1653416100000|2022-05-24 18:15:00|43145.7|43125.7|43104.4|43084.4|43150.7|43130.7|43099.4|43079.4|28
1653416400000|2022-05-24 18:20:00|43103.1|43083.1|43108.2|43088.2|43109.4|43089.4|43064.4|43044.4|67
1653416700000|2022-05-24 18:25:00|43109.4|43089.4|43104.4|43084.4|43119.4|43099.4|43096.9|43076.9|528
1653417000000|2022-05-24 18:30:00|43103.1|43083.1|43126.7|43106.7|43126.7|43106.7|43094.2|43074.2|23
1653417300000|2022-05-24 18:35:00|43125.4|43105.4|43129.2|43109.2|43130.4|43110.4|43109.2|43089.2|16
1653417600000|2022-05-24 18:40:00|43131.7|43111.7|43081.7|43061.7|43131.7|43111.7|43076.7|43056.7|52
1653417900000|2022-05-24 18:45:00|43080.4|43060.4|43058.1|43038.1|43091.7|43071.7|43049.2|43029.2|85
1653418200000|2022-05-24 18:50:00|43059.2|43039.2|43047.9|43027.9|43059.2|43039.2|43031.7|43011.7|392
1653418500000|2022-05-24 18:55:00|43046.6|43026.6|43042.9|43022.9|43047.9|43027.9|43026.7|43006.7|30
1653418800000|2022-05-24 19:00:00|43041.6|43021.6|43089.2|43069.2|43097.9|43077.9|43040.4|43020.4|32
1653419100000|2022-05-24 19:05:00|43090.6|43070.6|43110.4|43090.4|43117.9|43097.9|43090.6|43070.6|31
1653419400000|2022-05-24 19:10:00|43109.3|43089.3|43119.1|43099.1|43139.1|43119.1|43107.9|43087.9|35
1653419700000|2022-05-24 19:15:00|43121.6|43101.6|43106.6|43086.6|43126.6|43106.6|43106.6|43086.6|19
1653420000000|2022-05-24 19:20:00|43105.2|43085.2|43134.1|43114.1|43136.6|43116.6|43075.2|43055.2|27
1653420300000|2022-05-24 19:25:00|43131.6|43111.6|43131.8|43111.8|43142.8|43122.8|43121.6|43101.6|26
1653420600000|2022-05-24 19:30:00|43132.9|43112.9|43129.1|43109.1|43135.4|43115.4|43112.8|43092.8|57
1653420900000|2022-05-24 19:35:00|43130.3|43110.3|43200.3|43180.3|43206.8|43186.8|43130.3|43110.3|109
1653421200000|2022-05-24 19:40:00|43197.6|43177.6|43179.3|43159.3|43206.9|43186.9|43166.8|43146.8|163
1653421500000|2022-05-24 19:45:00|43178.1|43158.1|43178.1|43158.1|43214.4|43194.4|43176.9|43156.9|40
1653421800000|2022-05-24 19:50:00|43176.9|43156.9|43148.1|43128.1|43179.4|43159.4|43144.5|43124.5|39
1653422100000|2022-05-24 19:55:00|43146.8|43126.8|43162|43142|43162|43142|43132|43112|37
1653422400000|2022-05-24 20:00:00|43163.3|43143.3|43147|43127|43172|43152|43147|43127|50
1653422700000|2022-05-24 20:05:00|43144.5|43124.5|43122|43102|43144.5|43124.5|43122|43102|16
1653423000000|2022-05-24 20:10:00|43124.5|43104.5|43122|43102|43127|43107|43119.5|43099.5|8
1653423300000|2022-05-24 20:15:00|43120.6|43100.6|43134.5|43114.5|43134.5|43114.5|43118.1|43098.1|11
1653423600000|2022-05-24 20:20:00|43133.1|43113.1|43127|43107|43133.1|43113.1|43122|43102|5
1653423900000|2022-05-24 20:25:00|43129.5|43109.5|43143.3|43123.3|43143.3|43123.3|43129.5|43109.5|28
1653424200000|2022-05-24 20:30:00|43144.5|43124.5|43152|43132|43154.5|43134.5|43144.5|43124.5|19
1653424500000|2022-05-24 20:35:00|43154.5|43134.5|43149.5|43129.5|43154.5|43134.5|43147|43127|13
1653424800000|2022-05-24 20:40:00|43152|43132|43153.1|43133.1|43153.1|43133.1|43148.1|43128.1|12
1653425100000|2022-05-24 20:45:00|43150.6|43130.6|43160.7|43140.7|43160.7|43140.7|43150.6|43130.6|29
1653425400000|2022-05-24 20:50:00|43159.3|43139.3|43171.8|43151.8|43173.2|43153.2|43158.2|43138.2|3
1653425700000|2022-05-24 20:55:00|43170.7|43150.7|43165.7|43145.7|43170.7|43150.7|43164.5|43144.5|11
1653429600000|2022-05-24 22:00:00|43166.4|43146.4|43168.2|43148.2|43179.4|43159.4|43144.5|43124.5|14
1653429900000|2022-05-24 22:05:00|43169.5|43149.5|43193.2|43173.2|43193.2|43173.2|43169.5|43149.5|9
1653430200000|2022-05-24 22:10:00|43195.7|43175.7|43205.7|43185.7|43207|43187|43194.4|43174.4|19
1653430500000|2022-05-24 22:15:00|43204.5|43184.5|43228.2|43208.2|43240.5|43220.5|43204.5|43184.5|15
1653430800000|2022-05-24 22:20:00|43229.4|43209.4|43218.2|43198.2|43230.7|43210.7|43215.7|43195.7|7
1653431100000|2022-05-24 22:25:00|43220.7|43200.7|43226.9|43206.9|43230.5|43210.5|43220.7|43200.7|5
1653431400000|2022-05-24 22:30:00|43225.7|43205.7|43220.7|43200.7|43228.2|43208.2|43219.5|43199.5|2
1653431700000|2022-05-24 22:35:00|43218.2|43198.2|43210.7|43190.7|43220.7|43200.7|43210.7|43190.7|16
1653432000000|2022-05-24 22:40:00|43211.9|43191.9|43203.2|43183.2|43211.9|43191.9|43203.2|43183.2|2
1653432300000|2022-05-24 22:45:00|43205.7|43185.7|43200.7|43180.7|43205.7|43185.7|43196.9|43176.9|12
1653432600000|2022-05-24 22:50:00|43199.4|43179.4|43183.2|43163.2|43199.4|43179.4|43183.2|43163.2|11
1653432900000|2022-05-24 22:55:00|43180.7|43160.7|43176.9|43156.9|43186.9|43166.9|43175.7|43155.7|16
1653433200000|2022-05-24 23:00:00|43175.6|43155.6|43184.4|43164.4|43185.6|43165.6|43174.4|43154.4|10
1653433500000|2022-05-24 23:05:00|43186.7|43166.7|43219.4|43199.4|43221.9|43201.9|43186.7|43166.7|40
1653433800000|2022-05-24 23:10:00|43220.6|43200.6|43235.6|43215.6|43239.4|43219.4|43216.9|43196.9|10
1653434100000|2022-05-24 23:15:00|43236.9|43216.9|43226.9|43206.9|43236.9|43216.9|43225.7|43205.7|5
1653434400000|2022-05-24 23:20:00|43225.6|43205.6|43218.2|43198.2|43225.6|43205.6|43214.4|43194.4|8
1653434700000|2022-05-24 23:25:00|43220.7|43200.7|43196.9|43176.9|43220.7|43200.7|43196.9|43176.9|41
1653435000000|2022-05-24 23:30:00|43198.2|43178.2|43206.9|43186.9|43211.9|43191.9|43194.4|43174.4|10
1653435300000|2022-05-24 23:35:00|43205.6|43185.6|43184.4|43164.4|43206.9|43186.9|43184.4|43164.4|1
1653435600000|2022-05-24 23:40:00|43185.8|43165.8|43184.4|43164.4|43186.9|43166.9|43181.9|43161.9|6
1653435900000|2022-05-24 23:45:00|43185.8|43165.8|43190.8|43170.8|43190.8|43170.8|43179.4|43159.4|23
1653436200000|2022-05-24 23:50:00|43192.1|43172.1|43179.4|43159.4|43196.9|43176.9|43179.4|43159.4|11
1653436500000|2022-05-24 23:55:00|43176.9|43156.9|43171.9|43151.9|43176.9|43156.9|43171.9|43151.9|13
1653436800000|2022-05-25 00:00:00|43169.4|43149.4|43099.6|43079.6|43169.4|43149.4|43086.9|43066.9|134
1653437100000|2022-05-25 00:05:00|43100.8|43080.8|43100.8|43080.8|43119.4|43099.4|43091.9|43071.9|27
1653437400000|2022-05-25 00:10:00|43101.9|43081.9|43065.6|43045.6|43101.9|43081.9|43036.9|43016.9|47
1653437700000|2022-05-25 00:15:00|43064.4|43044.4|43073.3|43053.3|43074.5|43054.5|43041.9|43021.9|29
1653438000000|2022-05-25 00:20:00|43072|43052|43067|43047|43077|43057|43067|43047|17
1653438300000|2022-05-25 00:25:00|43059.5|43039.5|43049.5|43029.5|43059.5|43039.5|43019.6|42999.6|58
1653438600000|2022-05-25 00:30:00|43052|43032|43077|43057|43092.1|43072.1|43047|43027|90
1653438900000|2022-05-25 00:35:00|43072|43052|43062|43042|43072|43052|43044.5|43024.5|20
1653439200000|2022-05-25 00:40:00|43063.3|43043.3|43077|43057|43077|43057|43054.5|43034.5|20
1653439500000|2022-05-25 00:45:00|43078.3|43058.3|43063.1|43043.1|43089.5|43069.5|43061.8|43041.8|23
1653439800000|2022-05-25 00:50:00|43063.3|43043.3|43039.5|43019.5|43072|43052|43038.1|43018.1|30
1653440100000|2022-05-25 00:55:00|43040.8|43020.8|43044.5|43024.5|43063.3|43043.3|43039.5|43019.5|20
1653440400000|2022-05-25 01:00:00|43045.8|43025.8|43077|43057|43088.3|43068.3|43039.5|43019.5|138
1653440700000|2022-05-25 01:05:00|43074.5|43054.5|43062|43042|43087|43067|43037|43017|180
1653441000000|2022-05-25 01:10:00|43059.5|43039.5|43077|43057|43094.5|43074.5|43059.5|43039.5|102
1653441300000|2022-05-25 01:15:00|43082|43062|43119.5|43099.5|43132|43112|43082|43062|108
1653441600000|2022-05-25 01:20:00|43122|43102|43072|43052|43122|43102|43051.8|43031.8|63
1653441900000|2022-05-25 01:25:00|43067|43047|43090.8|43070.8|43097|43077|43064.5|43044.5|68
1653442200000|2022-05-25 01:30:00|43093.3|43073.3|43119.3|43099.3|43155.8|43135.8|43093.3|43073.3|121
1653442500000|2022-05-25 01:35:00|43118.2|43098.2|43142|43122|43148.3|43128.3|43114.5|43094.5|72
1653442800000|2022-05-25 01:40:00|43143.3|43123.3|43128.3|43108.3|43149.5|43129.5|43125.8|43105.8|25
1653443100000|2022-05-25 01:45:00|43127|43107|43152|43132|43157|43137|43117|43097|62
1653443400000|2022-05-25 01:50:00|43149.4|43129.4|43089.5|43069.5|43149.5|43129.5|43089.5|43069.5|85
1653443700000|2022-05-25 01:55:00|43088.3|43068.3|43082|43062|43099.5|43079.5|43074.5|43054.5|69
1653444000000|2022-05-25 02:00:00|43085.8|43065.8|43180.8|43160.8|43180.8|43160.8|43085.8|43065.8|167
1653444300000|2022-05-25 02:05:00|43182|43162|43177|43157|43192|43172|43167|43147|77
1653444600000|2022-05-25 02:10:00|43172|43152|43155.7|43135.7|43187|43167|43155.7|43135.7|71
1653444900000|2022-05-25 02:15:00|43152|43132|43147|43127|43159.5|43139.5|43129.5|43109.5|22
1653445200000|2022-05-25 02:20:00|43143.2|43123.2|43127|43107|43152|43132|43127|43107|30
1653445500000|2022-05-25 02:25:00|43123.2|43103.2|43109.5|43089.5|43134.5|43114.5|43109.5|43089.5|32
1653445800000|2022-05-25 02:30:00|43108.2|43088.2|43040.9|43020.9|43114.5|43094.5|43024.5|43004.5|111
1653446100000|2022-05-25 02:35:00|43042|43022|43029.5|43009.5|43048.4|43028.4|43024.5|43004.5|74
1653446400000|2022-05-25 02:40:00|43027|43007|42992|42972|43032|43012|42989.5|42969.5|97
1653446700000|2022-05-25 02:45:00|42994.5|42974.5|42999.5|42979.5|43024.5|43004.5|42992|42972|51
1653447000000|2022-05-25 02:50:00|43002|42982|43012.1|42992.1|43024.6|43004.6|42994.6|42974.6|46
1653447300000|2022-05-25 02:55:00|43013.4|42993.4|43012.1|42992.1|43030.9|43010.9|42997.1|42977.1|55
1653447600000|2022-05-25 03:00:00|43017.2|42997.2|43038.4|43018.4|43038.4|43018.4|43012.1|42992.1|35
1653447900000|2022-05-25 03:05:00|43039.6|43019.6|42988.2|42968.2|43042.1|43022.1|42975.7|42955.7|79
1653448200000|2022-05-25 03:10:00|42993.2|42973.2|43043.2|43023.2|43043.2|43023.2|42993.2|42973.2|33
1653448500000|2022-05-25 03:15:00|43042.1|43022.1|43012.1|42992.1|43055.7|43035.7|43010.7|42990.7|63
1653448800000|2022-05-25 03:20:00|43013.4|42993.4|43032.1|43012.1|43032.1|43012.1|43013.2|42993.2|49
1653449100000|2022-05-25 03:25:00|43033.4|43013.4|43030.8|43010.8|43037.1|43017.1|43008.2|42988.2|30
1653449400000|2022-05-25 03:30:00|43028.3|43008.3|43058.3|43038.3|43063.3|43043.3|43025.8|43005.8|21
1653449700000|2022-05-25 03:35:00|43060.8|43040.8|43095.8|43075.8|43100.8|43080.8|43053.3|43033.3|43
1653450000000|2022-05-25 03:40:00|43094.4|43074.4|43104.6|43084.6|43104.6|43084.6|43073.3|43053.3|34
1653450300000|2022-05-25 03:45:00|43102.1|43082.1|43095.8|43075.8|43107.1|43087.1|43088.3|43068.3|7
1653450600000|2022-05-25 03:50:00|43097.1|43077.1|43103.3|43083.3|43104.6|43084.6|43087.1|43067.1|8
1653450900000|2022-05-25 03:55:00|43104.6|43084.6|43095.8|43075.8|43105.8|43085.8|43080.8|43060.8|26
1653451200000|2022-05-25 04:00:00|43093.3|43073.3|43094.6|43074.6|43094.6|43074.6|43088.3|43068.3|10
1653451500000|2022-05-25 04:05:00|43098.4|43078.4|43093.3|43073.3|43103.4|43083.4|43088.3|43068.3|17
1653451800000|2022-05-25 04:10:00|43092.1|43072.1|43079.6|43059.6|43094.6|43074.6|43079.6|43059.6|7
1653452100000|2022-05-25 04:15:00|43080.9|43060.9|43068.4|43048.4|43087.1|43067.1|43068.4|43048.4|14
1653452400000|2022-05-25 04:20:00|43069.6|43049.6|43077.1|43057.1|43088.4|43068.4|43069.6|43049.6|16
1653452700000|2022-05-25 04:25:00|43072.1|43052.1|43047.1|43027.1|43077.1|43057.1|43047.1|43027.1|32
1653453000000|2022-05-25 04:30:00|43044.6|43024.6|43057.1|43037.1|43057.1|43037.1|43042.1|43022.1|16
1653453300000|2022-05-25 04:35:00|43052.1|43032.1|43052.1|43032.1|43062.1|43042.1|43049.6|43029.6|10
1653453600000|2022-05-25 04:40:00|43054.6|43034.6|43050.9|43030.9|43054.6|43034.6|43047.1|43027.1|10
1653453900000|2022-05-25 04:45:00|43049.6|43029.6|43039.6|43019.6|43054.6|43034.6|43037.1|43017.1|21
1653454200000|2022-05-25 04:50:00|43037.1|43017.1|43047.1|43027.1|43057.1|43037.1|43037.1|43017.1|8
1653454500000|2022-05-25 04:55:00|43048.4|43028.4|43042.1|43022.1|43049.6|43029.6|43034.6|43014.6|15
1653454800000|2022-05-25 05:00:00|43039.6|43019.6|43027.1|43007.1|43054.6|43034.6|43027.1|43007.1|25
1653455100000|2022-05-25 05:05:00|43023.3|43003.3|43022.1|43002.1|43042.1|43022.1|43008.3|42988.3|25
1653455400000|2022-05-25 05:10:00|43019.6|42999.6|43013.5|42993.5|43024.6|43004.6|43011|42991|18
1653455700000|2022-05-25 05:15:00|43011|42991|43032.1|43012.1|43037.1|43017.1|42984.6|42964.6|32
1653456000000|2022-05-25 05:20:00|43030.8|43010.8|42998.3|42978.3|43032.1|43012.1|42997.1|42977.1|21
1653456300000|2022-05-25 05:25:00|42997.1|42977.1|42959.7|42939.7|42997.1|42977.1|42952.1|42932.1|48
1653456600000|2022-05-25 05:30:00|42957.2|42937.2|43007.2|42987.2|43009.7|42989.7|42948.5|42928.5|77
1653456900000|2022-05-25 05:35:00|43002.2|42982.2|42952.2|42932.2|43002.2|42982.2|42949.7|42929.7|66
1653457200000|2022-05-25 05:40:00|42953.5|42933.5|42903.5|42883.5|42958.5|42938.5|42896|42876|112
1653457500000|2022-05-25 05:45:00|42902.2|42882.2|42912.2|42892.2|42942.2|42922.2|42902.2|42882.2|55
1653457800000|2022-05-25 05:50:00|42914.7|42894.7|42947.2|42927.2|42957.2|42937.2|42914.7|42894.7|41
1653458100000|2022-05-25 05:55:00|42949.7|42929.7|42969.8|42949.8|42969.8|42949.8|42941|42921|46
1653458400000|2022-05-25 06:00:00|42973.5|42953.5|42967.2|42947.2|42991|42971|42959.7|42939.7|86
1653458700000|2022-05-25 06:05:00|42963.4|42943.4|42931|42911|42967.2|42947.2|42907.2|42887.2|92
1653459000000|2022-05-25 06:10:00|42932.2|42912.2|42921|42901|42942.2|42922.2|42910.9|42890.9|81
1653459300000|2022-05-25 06:15:00|42919.7|42899.7|42877.2|42857.2|42921|42901|42869.7|42849.7|95
1653459600000|2022-05-25 06:20:00|42878.4|42858.4|42871|42851|42897.2|42877.2|42852.2|42832.2|161
1653459900000|2022-05-25 06:25:00|42872.3|42852.3|42861|42841|42884.7|42864.7|42852.2|42832.2|51
1653460200000|2022-05-25 06:30:00|42862.2|42842.2|42893.4|42873.4|42894.7|42874.7|42854.7|42834.7|153
1653460500000|2022-05-25 06:35:00|42892.2|42872.2|42937.2|42917.2|42947.2|42927.2|42889.7|42869.7|241
1653460800000|2022-05-25 06:40:00|42935.9|42915.9|42957.2|42937.2|42959.7|42939.7|42923.4|42903.4|60
1653461100000|2022-05-25 06:45:00|42959.7|42939.7|42979.7|42959.7|42979.7|42959.7|42952.2|42932.2|72
1653461400000|2022-05-25 06:50:00|42982.2|42962.2|43022.2|43002.2|43027.2|43007.2|42968.4|42948.4|101
1653461700000|2022-05-25 06:55:00|43024.8|43004.8|43012.2|42992.2|43028.5|43008.5|43004.7|42984.7|88
1653462000000|2022-05-25 07:00:00|43003.3|42983.3|42822.1|42802.1|43003.5|42983.5|42792.1|42772.1|289
1653462300000|2022-05-25 07:05:00|42824.6|42804.6|42802.1|42782.1|42827.1|42807.1|42769.6|42749.6|136
1653462600000|2022-05-25 07:10:00|42799.6|42779.6|42819.6|42799.6|42838.4|42818.4|42780.9|42760.9|102
1653462900000|2022-05-25 07:15:00|42818.4|42798.4|42808.4|42788.4|42828.5|42808.5|42775.9|42755.9|131
1653463200000|2022-05-25 07:20:00|42807.1|42787.1|42797.2|42777.2|42807.1|42787.1|42705.9|42685.9|170
1653463500000|2022-05-25 07:25:00|42795.9|42775.9|42793.4|42773.4|42809.7|42789.7|42774.7|42754.7|82
1653463800000|2022-05-25 07:30:00|42792.2|42772.2|42767.1|42747.1|42792.2|42772.2|42715.9|42695.9|100
1653464100000|2022-05-25 07:35:00|42770.9|42750.9|42748.4|42728.4|42772.2|42752.2|42717.2|42697.2|72
1653464400000|2022-05-25 07:40:00|42744.7|42724.7|42731.1|42711.1|42747.2|42727.2|42702.2|42682.2|98
1653464700000|2022-05-25 07:45:00|42732.2|42712.2|42712.4|42692.4|42742.2|42722.2|42712.4|42692.4|81
1653465000000|2022-05-25 07:50:00|42711.2|42691.2|42523.4|42503.4|42714.7|42694.7|42509.6|42489.6|348
1653465300000|2022-05-25 07:55:00|42522.1|42502.1|42599.7|42579.7|42600.9|42580.9|42522.1|42502.1|267
1653465600000|2022-05-25 08:00:00|42600.9|42580.9|42599.8|42579.8|42617.2|42597.2|42577.1|42557.1|134
1653465900000|2022-05-25 08:05:00|42597.3|42577.3|42559.6|42539.6|42604.8|42584.8|42558.4|42538.4|55
1653466200000|2022-05-25 08:10:00|42558.4|42538.4|42562.1|42542.1|42589.6|42569.6|42544.6|42524.6|127
1653466500000|2022-05-25 08:15:00|42560.9|42540.9|42519.6|42499.6|42562.1|42542.1|42495.8|42475.8|176
1653466800000|2022-05-25 08:20:00|42514.6|42494.6|42465.8|42445.8|42514.6|42494.6|42434.6|42414.6|258
1653467100000|2022-05-25 08:25:00|42468.4|42448.4|42493.3|42473.3|42514.6|42494.6|42468.4|42448.4|106
1653467400000|2022-05-25 08:30:00|42494.6|42474.6|42550.8|42530.8|42562.1|42542.1|42494.6|42474.6|109
1653467700000|2022-05-25 08:35:00|42549.6|42529.6|42567.1|42547.1|42583.3|42563.3|42539.5|42519.5|96
1653468000000|2022-05-25 08:40:00|42565.8|42545.8|42549.6|42529.6|42565.8|42545.8|42529.6|42509.6|91
1653468300000|2022-05-25 08:45:00|42552.3|42532.3|42549.7|42529.7|42574.7|42554.7|42547.1|42527.1|68
1653468600000|2022-05-25 08:50:00|42552.2|42532.2|42590.8|42570.8|42590.8|42570.8|42535.8|42515.8|42
1653468900000|2022-05-25 08:55:00|42592.2|42572.2|42560.8|42540.8|42594.7|42574.7|42549.7|42529.7|63
1653469200000|2022-05-25 09:00:00|42562.2|42542.2|42537.2|42517.2|42564.7|42544.7|42522.2|42502.2|75
1653469500000|2022-05-25 09:05:00|42535.8|42515.8|42577.2|42557.2|42577.2|42557.2|42532.2|42512.2|51
1653469800000|2022-05-25 09:10:00|42574.7|42554.7|42527.2|42507.2|42574.7|42554.7|42522.2|42502.2|66
1653470100000|2022-05-25 09:15:00|42524.7|42504.7|42574.7|42554.7|42584.5|42564.5|42494.7|42474.7|99
1653470400000|2022-05-25 09:20:00|42572.2|42552.2|42583.4|42563.4|42607.2|42587.2|42572.2|42552.2|77
1653470700000|2022-05-25 09:25:00|42584.7|42564.7|42604.7|42584.7|42613.5|42593.5|42567.2|42547.2|46
1653471000000|2022-05-25 09:30:00|42603.4|42583.4|42606|42586|42606|42586|42582.2|42562.2|76
1653471300000|2022-05-25 09:35:00|42609.7|42589.7|42574.7|42554.7|42639.7|42619.7|42572.2|42552.2|110
1653471600000|2022-05-25 09:40:00|42575.9|42555.9|42570.9|42550.9|42589.7|42569.7|42564.7|42544.7|82
1653471900000|2022-05-25 09:45:00|42569.6|42549.6|42588.5|42568.5|42595.9|42575.9|42567.1|42547.1|324
1653472200000|2022-05-25 09:50:00|42589.7|42569.7|42567.2|42547.2|42592.2|42572.2|42565.9|42545.9|44
1653472500000|2022-05-25 09:55:00|42560.9|42540.9|42549.7|42529.7|42569.7|42549.7|42549.7|42529.7|55
1653472800000|2022-05-25 10:00:00|42548.4|42528.4|42569.7|42549.7|42569.7|42549.7|42527.2|42507.2|52
1653473100000|2022-05-25 10:05:00|42568.4|42548.4|42566|42546|42594.7|42574.7|42554.7|42534.7|26
1653473400000|2022-05-25 10:10:00|42564.7|42544.7|42594.7|42574.7|42597.2|42577.2|42564.7|42544.7|30
1653473700000|2022-05-25 10:15:00|42592.1|42572.1|42612.2|42592.2|42613.5|42593.5|42587.2|42567.2|61
1653474000000|2022-05-25 10:20:00|42609.7|42589.7|42612.2|42592.2|42627.3|42607.3|42603.5|42583.5|60
1653474300000|2022-05-25 10:25:00|42614.7|42594.7|42609.7|42589.7|42626|42606|42600.9|42580.9|47
1653474600000|2022-05-25 10:30:00|42608.4|42588.4|42576|42556|42609.7|42589.7|42572.2|42552.2|36
1653474900000|2022-05-25 10:35:00|42577.2|42557.2|42584.7|42564.7|42597.2|42577.2|42574.7|42554.7|22
1653475200000|2022-05-25 10:40:00|42583.4|42563.4|42584.7|42564.7|42597.2|42577.2|42577.2|42557.2|22
1653475500000|2022-05-25 10:45:00|42579.7|42559.7|42434.7|42414.7|42579.7|42559.7|42422.2|42402.2|131
1653475800000|2022-05-25 10:50:00|42433.4|42413.4|42441.1|42421.1|42458.5|42438.5|42412.2|42392.2|143
1653476100000|2022-05-25 10:55:00|42442.2|42422.2|42422.4|42402.4|42449.7|42429.7|42422.4|42402.4|69
1653476400000|2022-05-25 11:00:00|42421.1|42401.1|42426.1|42406.1|42442.4|42422.4|42394.9|42374.9|114
1653476700000|2022-05-25 11:05:00|42427.4|42407.4|42403.7|42383.7|42438.6|42418.6|42402.4|42382.4|79
1653477000000|2022-05-25 11:10:00|42402.4|42382.4|42427.4|42407.4|42428.6|42408.6|42393.7|42373.7|329
1653477300000|2022-05-25 11:15:00|42424.9|42404.9|42372.4|42352.4|42424.9|42404.9|42353.7|42333.7|196
1653477600000|2022-05-25 11:20:00|42371.1|42351.1|42359.8|42339.8|42388.7|42368.7|42341.1|42321.1|168
1653477900000|2022-05-25 11:25:00|42358.5|42338.5|42304.8|42284.8|42358.5|42338.5|42289.8|42269.8|207
1653478200000|2022-05-25 11:30:00|42292.3|42272.3|42309.8|42289.8|42384.8|42364.8|42292.3|42272.3|278
1653478500000|2022-05-25 11:35:00|42304.8|42284.8|42339.8|42319.8|42341|42321|42288.5|42268.5|209
1653478800000|2022-05-25 11:40:00|42347.3|42327.3|42379.8|42359.8|42379.8|42359.8|42334.7|42314.7|265
1653479100000|2022-05-25 11:45:00|42378.5|42358.5|42399.8|42379.8|42399.8|42379.8|42329.8|42309.8|136
1653479400000|2022-05-25 11:50:00|42401.1|42381.1|42374.8|42354.8|42408.6|42388.6|42354.8|42334.8|110
1653479700000|2022-05-25 11:55:00|42376|42356|42377.3|42357.3|42383.6|42363.6|42366.1|42346.1|75
1653480000000|2022-05-25 12:00:00|42378.6|42358.6|42337.3|42317.3|42399.8|42379.8|42324.8|42304.8|160
1653480300000|2022-05-25 12:05:00|42334.8|42314.8|42333.6|42313.6|42393.6|42373.6|42324.8|42304.8|242
1653480600000|2022-05-25 12:10:00|42337.4|42317.4|42321.1|42301.1|42344.9|42324.9|42296.1|42276.1|302
1653480900000|2022-05-25 12:15:00|42319.8|42299.8|42338.5|42318.5|42342.3|42322.3|42274.7|42254.7|316
1653481200000|2022-05-25 12:20:00|42337.3|42317.3|42341|42321|42342.3|42322.3|42311|42291|143
1653481500000|2022-05-25 12:25:00|42339.8|42319.8|42302.3|42282.3|42341|42321|42299.8|42279.8|128
1653481800000|2022-05-25 12:30:00|42306.1|42286.1|42383.5|42363.5|42392.3|42372.3|42306.1|42286.1|260
1653482100000|2022-05-25 12:35:00|42386|42366|42482.3|42462.3|42486|42466|42383.5|42363.5|215
1653482400000|2022-05-25 12:40:00|42484.8|42464.8|42474.8|42454.8|42487.3|42467.3|42449.8|42429.8|168
1653482700000|2022-05-25 12:45:00|42477.3|42457.3|42527.3|42507.3|42527.3|42507.3|42477.3|42457.3|231
1653483000000|2022-05-25 12:50:00|42528.5|42508.5|42527.3|42507.3|42551|42531|42513.5|42493.5|187
1653483300000|2022-05-25 12:55:00|42524.8|42504.8|42522.3|42502.3|42537.3|42517.3|42489.8|42469.8|232
1653483600000|2022-05-25 13:00:00|42523.5|42503.5|42508.6|42488.6|42573.6|42553.6|42472.3|42452.3|723
1653483900000|2022-05-25 13:05:00|42509.8|42489.8|42492.3|42472.3|42509.8|42489.8|42451|42431|313
1653484200000|2022-05-25 13:10:00|42491|42471|42434.8|42414.8|42492.3|42472.3|42423.6|42403.6|331
1653484500000|2022-05-25 13:15:00|42433.5|42413.5|42478.6|42458.6|42487.3|42467.3|42413.6|42393.6|323
1653484800000|2022-05-25 13:20:00|42482.5|42462.5|42577.3|42557.3|42579.8|42559.8|42481|42461|257
1653485100000|2022-05-25 13:25:00|42576|42556|42653.5|42633.5|42667.2|42647.2|42538.7|42518.7|464
1653485400000|2022-05-25 13:30:00|42652.2|42632.2|42661.2|42641.2|42667.3|42647.3|42624.9|42604.9|316
1653485700000|2022-05-25 13:35:00|42662.5|42642.5|42692.4|42672.4|42737.4|42717.4|42647.4|42627.4|517
1653486000000|2022-05-25 13:40:00|42691|42671|42660|42640|42712.4|42692.4|42635|42615|411
1653486300000|2022-05-25 13:45:00|42662.5|42642.5|42692.4|42672.4|42740|42720|42662.5|42642.5|427
1653486600000|2022-05-25 13:50:00|42693.7|42673.7|42679.9|42659.9|42712.4|42692.4|42656.2|42636.2|158
1653486900000|2022-05-25 13:55:00|42678.6|42658.6|42683.6|42663.6|42722.4|42702.4|42663.6|42643.6|136
1653487200000|2022-05-25 14:00:00|42682.4|42662.4|42808.6|42788.6|42817.4|42797.4|42669.9|42649.9|286
1653487500000|2022-05-25 14:05:00|42807.3|42787.3|42754.9|42734.9|42809.9|42789.9|42747.4|42727.4|213
1653487800000|2022-05-25 14:10:00|42753.6|42733.6|42759.9|42739.9|42787.4|42767.4|42722.4|42702.4|255
1653488100000|2022-05-25 14:15:00|42762.4|42742.4|42786.2|42766.2|42816.1|42796.1|42752.4|42732.4|291
1653488400000|2022-05-25 14:20:00|42783.7|42763.7|42791.2|42771.2|42837.4|42817.4|42767.4|42747.4|318
1653488700000|2022-05-25 14:25:00|42788.7|42768.7|42792.4|42772.4|42794.9|42774.9|42767.5|42747.5|251
1653489000000|2022-05-25 14:30:00|42789.9|42769.9|42764.9|42744.9|42789.9|42769.9|42749.9|42729.9|317
1653489300000|2022-05-25 14:35:00|42767.4|42747.4|42797.4|42777.4|42827.4|42807.4|42767.4|42747.4|206
1653489600000|2022-05-25 14:40:00|42794.8|42774.8|42757.4|42737.4|42807.4|42787.4|42752.4|42732.4|206
1653489900000|2022-05-25 14:45:00|42758.6|42738.6|42711.1|42691.1|42764.9|42744.9|42701|42681|258
1653490200000|2022-05-25 14:50:00|42712.4|42692.4|42684.9|42664.9|42713.6|42693.6|42667.4|42647.4|163
1653490500000|2022-05-25 14:55:00|42687.4|42667.4|42752.4|42732.4|42759.9|42739.9|42687.4|42667.4|159
1653490800000|2022-05-25 15:00:00|42753.7|42733.7|42709.9|42689.9|42759.9|42739.9|42707.4|42687.4|187
1653491100000|2022-05-25 15:05:00|42707.4|42687.4|42687.4|42667.4|42712.4|42692.4|42679.9|42659.9|181
1653491400000|2022-05-25 15:10:00|42684.9|42664.9|42669.9|42649.9|42711.1|42691.1|42667.4|42647.4|155
1653491700000|2022-05-25 15:15:00|42668.7|42648.7|42691.2|42671.2|42698.6|42678.6|42664.9|42644.9|192
1653492000000|2022-05-25 15:20:00|42692.5|42672.5|42672.5|42652.5|42704.9|42684.9|42663.8|42643.8|163
1653492300000|2022-05-25 15:25:00|42676.3|42656.3|42691.1|42671.1|42697.4|42677.4|42656.2|42636.2|220
1653492600000|2022-05-25 15:30:00|42692.4|42672.4|42649.9|42629.9|42719.9|42699.9|42647.4|42627.4|253
1653492900000|2022-05-25 15:35:00|42651.2|42631.2|42646.2|42626.2|42659.9|42639.9|42613.7|42593.7|243
1653493200000|2022-05-25 15:40:00|42647.4|42627.4|42629.9|42609.9|42649.9|42629.9|42617.4|42597.4|165
1653493500000|2022-05-25 15:45:00|42631.2|42611.2|42593.7|42573.7|42647.5|42627.5|42588.9|42568.9|153
1653493800000|2022-05-25 15:50:00|42592.6|42572.6|42529.9|42509.9|42597.6|42577.6|42504.9|42484.9|435
1653494100000|2022-05-25 15:55:00|42534.9|42514.9|42560|42540|42607.5|42587.5|42534.9|42514.9|170
1653494400000|2022-05-25 16:00:00|42555|42535|42597.6|42577.6|42610|42590|42512.5|42492.5|284
1653494700000|2022-05-25 16:05:00|42596.3|42576.3|42555|42535|42596.3|42576.3|42550|42530|202
1653495000000|2022-05-25 16:10:00|42552.5|42532.5|42568.7|42548.7|42572.5|42552.5|42528.7|42508.7|117
1653495300000|2022-05-25 16:15:00|42567.4|42547.4|42555|42535|42567.5|42547.5|42526.2|42506.2|112
1653495600000|2022-05-25 16:20:00|42551.2|42531.2|42543.7|42523.7|42567.5|42547.5|42543.7|42523.7|176
1653495900000|2022-05-25 16:25:00|42542.4|42522.4|42550|42530|42550|42530|42527.5|42507.5|135
1653496200000|2022-05-25 16:30:00|42551.3|42531.3|42543.7|42523.7|42565|42545|42543.7|42523.7|153
1653496500000|2022-05-25 16:35:00|42542.5|42522.5|42472.5|42452.5|42547.5|42527.5|42472.5|42452.5|294
1653496800000|2022-05-25 16:40:00|42471.2|42451.2|42500|42480|42510|42490|42470|42450|277
1653497100000|2022-05-25 16:45:00|42501.2|42481.2|42527.5|42507.5|42536.3|42516.3|42487.4|42467.4|160
1653497400000|2022-05-25 16:50:00|42526.2|42506.2|42526.1|42506.1|42540|42520|42485|42465|257
1653497700000|2022-05-25 16:55:00|42527.4|42507.4|42594.7|42574.7|42617.3|42597.3|42514.9|42494.9|1712
1653498000000|2022-05-25 17:00:00|42593.4|42573.4|42612.3|42592.3|42612.3|42592.3|42564.7|42544.7|326
1653498300000|2022-05-25 17:05:00|42613.6|42593.6|42628.5|42608.5|42632.3|42612.3|42603.5|42583.5|99
1653498600000|2022-05-25 17:10:00|42629.8|42609.8|42653.5|42633.5|42656|42636|42616|42596|158
1653498900000|2022-05-25 17:15:00|42652.3|42632.3|42664.8|42644.8|42679.8|42659.8|42644.8|42624.8|135
1653499200000|2022-05-25 17:20:00|42666|42646|42679.7|42659.7|42689.8|42669.8|42662.3|42642.3|150
1653499500000|2022-05-25 17:25:00|42681|42661|42643.3|42623.3|42681|42661|42636|42616|574
1653499800000|2022-05-25 17:30:00|42640.9|42620.9|42639.6|42619.6|42647.1|42627.1|42622.1|42602.1|61
1653500100000|2022-05-25 17:35:00|42638.3|42618.3|42633.3|42613.3|42645.9|42625.9|42632.1|42612.1|59
1653500400000|2022-05-25 17:40:00|42635.8|42615.8|42637.1|42617.1|42645.8|42625.8|42627.1|42607.1|31
1653500700000|2022-05-25 17:45:00|42638.3|42618.3|42640.8|42620.8|42647.1|42627.1|42630.9|42610.9|57
1653501000000|2022-05-25 17:50:00|42639.6|42619.6|42633.4|42613.4|42647.1|42627.1|42623.4|42603.4|53
1653501300000|2022-05-25 17:55:00|42634.7|42614.7|42645.8|42625.8|42647.1|42627.1|42633.4|42613.4|95
1653501600000|2022-05-25 18:00:00|42643.3|42623.3|42729.7|42709.7|42795.9|42775.9|42619.6|42599.6|428
1653501900000|2022-05-25 18:05:00|42732.2|42712.2|42662.3|42642.3|42754.7|42734.7|42571|42551|127
1653502200000|2022-05-25 18:10:00|42664.8|42644.8|42719.8|42699.8|42744.8|42724.8|42654.8|42634.8|73
1653502500000|2022-05-25 18:15:00|42721.1|42701.1|42714.8|42694.8|42769.8|42749.8|42714.8|42694.8|54
1653502800000|2022-05-25 18:20:00|42716.1|42696.1|42734.8|42714.8|42764.8|42744.8|42699.8|42679.8|53
1653503100000|2022-05-25 18:25:00|42737.3|42717.3|42742.3|42722.3|42782.3|42762.3|42722.3|42702.3|62
1653503400000|2022-05-25 18:30:00|42744.8|42724.8|42779.8|42759.8|42782.3|42762.3|42743.6|42723.6|109
1653503700000|2022-05-25 18:35:00|42781.1|42761.1|42762.3|42742.3|42787.3|42767.3|42756.1|42736.1|34
1653504000000|2022-05-25 18:40:00|42763.6|42743.6|42759.8|42739.8|42782.3|42762.3|42759.8|42739.8|31
1653504300000|2022-05-25 18:45:00|42762.3|42742.3|42754.8|42734.8|42767.3|42747.3|42742.3|42722.3|30
1653504600000|2022-05-25 18:50:00|42757.3|42737.3|42799.8|42779.8|42806.1|42786.1|42757.3|42737.3|56
1653504900000|2022-05-25 18:55:00|42798.5|42778.5|42841.1|42821.1|42841.1|42821.1|42792.3|42772.3|91
1653505200000|2022-05-25 19:00:00|42843.6|42823.6|42859.9|42839.9|42891.1|42871.1|42828.6|42808.6|118
1653505500000|2022-05-25 19:05:00|42858.6|42838.6|42854.8|42834.8|42866.1|42846.1|42844.8|42824.8|27
1653505800000|2022-05-25 19:10:00|42853.6|42833.6|42864.8|42844.8|42868.6|42848.6|42851.1|42831.1|25
1653506100000|2022-05-25 19:15:00|42863.5|42843.5|42832.3|42812.3|42863.5|42843.5|42822.3|42802.3|36
1653506400000|2022-05-25 19:20:00|42829.8|42809.8|42837.3|42817.3|42844.8|42824.8|42827.3|42807.3|17
1653506700000|2022-05-25 19:25:00|42839.8|42819.8|42841.1|42821.1|42853.6|42833.6|42834.8|42814.8|23
1653507000000|2022-05-25 19:30:00|42842.3|42822.3|42847.3|42827.3|42857.3|42837.3|42834.8|42814.8|53
1653507300000|2022-05-25 19:35:00|42846|42826|42829.8|42809.8|42847.3|42827.3|42827.3|42807.3|73
1653507600000|2022-05-25 19:40:00|42827.3|42807.3|42839.8|42819.8|42844.8|42824.8|42822.3|42802.3|31
1653507900000|2022-05-25 19:45:00|42834.8|42814.8|42807.3|42787.3|42834.8|42814.8|42802.3|42782.3|29
1653508200000|2022-05-25 19:50:00|42806|42786|42816|42796|42824.8|42804.8|42782.3|42762.3|45
1653508500000|2022-05-25 19:55:00|42814.8|42794.8|42827.3|42807.3|42827.3|42807.3|42807.3|42787.3|32
1653508800000|2022-05-25 20:00:00|42829.8|42809.8|42802.4|42782.4|42837.3|42817.3|42802.4|42782.4|53
1653509100000|2022-05-25 20:05:00|42801.1|42781.1|42762.4|42742.4|42801.1|42781.1|42762.4|42742.4|29
1653509400000|2022-05-25 20:10:00|42763.7|42743.7|42763.7|42743.7|42771.2|42751.2|42756.1|42736.1|35
1653509700000|2022-05-25 20:15:00|42762.5|42742.5|42767.4|42747.4|42767.4|42747.4|42754.9|42734.9|24
1653510000000|2022-05-25 20:20:00|42764.9|42744.9|42741.2|42721.2|42767.4|42747.4|42741.1|42721.1|15
1653510300000|2022-05-25 20:25:00|42742.4|42722.4|42737.4|42717.4|42742.4|42722.4|42731.1|42711.1|16
1653510600000|2022-05-25 20:30:00|42742.4|42722.4|42754.9|42734.9|42757.4|42737.4|42742.4|42722.4|16
1653510900000|2022-05-25 20:35:00|42757.4|42737.4|42759.9|42739.9|42762.4|42742.4|42754.8|42734.8|11
1653511200000|2022-05-25 20:40:00|42756.1|42736.1|42747.4|42727.4|42756.1|42736.1|42744.9|42724.9|15
1653511500000|2022-05-25 20:45:00|42746.1|42726.1|42739.9|42719.9|42754.9|42734.9|42739.9|42719.9|34
1653511800000|2022-05-25 20:50:00|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42727.4|42707.4|23
1653512100000|2022-05-25 20:55:00|42738.7|42718.7|42747.4|42727.4|42747.4|42727.4|42732.4|42712.4|11
1653516000000|2022-05-25 22:00:00|42737.1|42717.1|42761.3|42741.3|42770|42750|42737.1|42717.1|10
1653516300000|2022-05-25 22:05:00|42762.6|42742.6|42773.8|42753.8|42776.3|42756.3|42762.6|42742.6|9
1653516600000|2022-05-25 22:10:00|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|2
1653516900000|2022-05-25 22:15:00|42782.5|42762.5|42795.1|42775.1|42795.1|42775.1|42777.5|42757.5|16
1653517200000|2022-05-25 22:20:00|42800.1|42780.1|42801.3|42781.3|42810.1|42790.1|42800.1|42780.1|15
1653517500000|2022-05-25 22:25:00|42800|42780|42783.9|42763.9|42801.3|42781.3|42783.9|42763.9|9
1653517800000|2022-05-25 22:30:00|42785.1|42765.1|42802.6|42782.6|42805.1|42785.1|42785.1|42765.1|9
1653518100000|2022-05-25 22:35:00|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42800.1|42780.1|15
1653518400000|2022-05-25 22:40:00|42807.7|42787.7|42793.8|42773.8|42810.1|42790.1|42793.8|42773.8|3
1653518700000|2022-05-25 22:45:00|42791.3|42771.3|42787.6|42767.6|42795.1|42775.1|42787.6|42767.6|4
1653519000000|2022-05-25 22:50:00|42785.1|42765.1|42775.1|42755.1|42785.1|42765.1|42775.1|42755.1|3
1653519300000|2022-05-25 22:55:00|42773.8|42753.8|42782.6|42762.6|42782.6|42762.6|42770.1|42750.1|11
1653519600000|2022-05-25 23:00:00|42783.9|42763.9|42785.1|42765.1|42792.6|42772.6|42782.6|42762.6|7
1653519900000|2022-05-25 23:05:00|42783.9|42763.9|42776.3|42756.3|42785.1|42765.1|42775|42755|13
1653520200000|2022-05-25 23:10:00|42778.8|42758.8|42782.6|42762.6|42787.6|42767.6|42778.8|42758.8|11
1653520500000|2022-05-25 23:15:00|42781.3|42761.3|42785.1|42765.1|42785.1|42765.1|42781.3|42761.3|4
1653520800000|2022-05-25 23:20:00|42783.8|42763.8|42788.9|42768.9|42791.4|42771.4|42780.1|42760.1|8
1653521100000|2022-05-25 23:25:00|42790.2|42770.2|42802.6|42782.6|42802.6|42782.6|42790.2|42770.2|5
1653521400000|2022-05-25 23:30:00|42803.9|42783.9|42787.6|42767.6|42805.1|42785.1|42783.8|42763.8|6
1653521700000|2022-05-25 23:35:00|42788.9|42768.9|42756.3|42736.3|42788.9|42768.9|42750.1|42730.1|57
1653522000000|2022-05-25 23:40:00|42758.8|42738.8|42752.6|42732.6|42765.1|42745.1|42752.6|42732.6|25
1653522300000|2022-05-25 23:45:00|42753.9|42733.9|42755.1|42735.1|42755.1|42735.1|42747.6|42727.6|16
1653522600000|2022-05-25 23:50:00|42752.6|42732.6|42730.1|42710.1|42757.6|42737.6|42727.6|42707.6|49
1653522900000|2022-05-25 23:55:00|42727.6|42707.6|42726.3|42706.3|42732.6|42712.6|42717.6|42697.6|43
1653523200000|2022-05-26 00:00:00|42725.1|42705.1|42755.1|42735.1|42760.1|42740.1|42700.1|42680.1|94
1653523500000|2022-05-26 00:05:00|42752.6|42732.6|42765.1|42745.1|42765.1|42745.1|42732.6|42712.6|55
1653523800000|2022-05-26 00:10:00|42770.1|42750.1|42780.1|42760.1|42782.6|42762.6|42752.6|42732.6|72
1653524100000|2022-05-26 00:15:00|42778.8|42758.8|42745.1|42725.1|42778.8|42758.8|42712.6|42692.6|30
1653524400000|2022-05-26 00:20:00|42742.6|42722.6|42715.1|42695.1|42742.6|42722.6|42715.1|42695.1|20
1653524700000|2022-05-26 00:25:00|42717.6|42697.6|42760.1|42740.1|42762.6|42742.6|42715.1|42695.1|13
1653525000000|2022-05-26 00:30:00|42762.6|42742.6|42797.6|42777.6|42802.6|42782.6|42755.1|42735.1|33
1653525300000|2022-05-26 00:35:00|42796.4|42776.4|42833.9|42813.9|42838.9|42818.9|42790.1|42770.1|102
1653525600000|2022-05-26 00:40:00|42831.4|42811.4|42821.4|42801.4|42833.9|42813.9|42801.4|42781.4|78
1653525900000|2022-05-26 00:45:00|42822.7|42802.7|42782.6|42762.6|42826.4|42806.4|42770.1|42750.1|139
1653526200000|2022-05-26 00:50:00|42781.3|42761.3|42740.1|42720.1|42782.6|42762.6|42715.1|42695.1|81
1653526500000|2022-05-26 00:55:00|42742.6|42722.6|42721.4|42701.4|42742.6|42722.6|42697.6|42677.6|57
1653526800000|2022-05-26 01:00:00|42718.9|42698.9|42721.4|42701.4|42735.1|42715.1|42695.1|42675.1|202
1653527100000|2022-05-26 01:05:00|42725.2|42705.2|42780.2|42760.2|42790.2|42770.2|42708.9|42688.9|219
1653527400000|2022-05-26 01:10:00|42778.9|42758.9|42741.4|42721.4|42778.9|42758.9|42718.9|42698.9|61
1653527700000|2022-05-26 01:15:00|42738.9|42718.9|42745.2|42725.2|42775.2|42755.2|42730.2|42710.2|82
1653528000000|2022-05-26 01:20:00|42746.4|42726.4|42701.4|42681.4|42746.4|42726.4|42685.2|42665.2|145
1653528300000|2022-05-26 01:25:00|42698.9|42678.9|42685.1|42665.1|42698.9|42678.9|42671.4|42651.4|90
1653528600000|2022-05-26 01:30:00|42686.4|42666.4|42651.4|42631.4|42686.4|42666.4|42620.2|42600.2|173
1653528900000|2022-05-26 01:35:00|42648.9|42628.9|42566.4|42546.4|42648.9|42628.9|42553.9|42533.9|111
1653529200000|2022-05-26 01:40:00|42565.1|42545.1|42580.2|42560.2|42616.4|42596.4|42563.9|42543.9|83
1653529500000|2022-05-26 01:45:00|42576.4|42556.4|42506.4|42486.4|42596.4|42576.4|42498.9|42478.9|108
1653529800000|2022-05-26 01:50:00|42501.4|42481.4|42486.4|42466.4|42515.2|42495.2|42486.4|42466.4|80
1653530100000|2022-05-26 01:55:00|42485.2|42465.2|42436.4|42416.4|42485.2|42465.2|42422.7|42402.7|183
1653530400000|2022-05-26 02:00:00|42435.2|42415.2|42451.5|42431.5|42467.7|42447.7|42430.2|42410.2|247
1653530700000|2022-05-26 02:05:00|42450.2|42430.2|42471.5|42451.5|42479|42459|42441.5|42421.5|154
1653531000000|2022-05-26 02:10:00|42472.7|42452.7|42456.5|42436.5|42490.2|42470.2|42444|42424|77
1653531300000|2022-05-26 02:15:00|42454|42434|42491.5|42471.5|42494|42474|42449|42429|57
1653531600000|2022-05-26 02:20:00|42499|42479|42506.5|42486.5|42516.5|42496.5|42490.2|42470.2|41
1653531900000|2022-05-26 02:25:00|42509|42489|42521.5|42501.5|42539|42519|42506.5|42486.5|58
1653532200000|2022-05-26 02:30:00|42525.3|42505.3|42585.2|42565.2|42590.3|42570.3|42525.3|42505.3|189
1653532500000|2022-05-26 02:35:00|42584|42564|42516.5|42496.5|42584|42564|42514|42494|53
1653532800000|2022-05-26 02:40:00|42517.8|42497.8|42502.7|42482.7|42534|42514|42496.5|42476.5|62
1653533100000|2022-05-26 02:45:00|42504|42484|42530.2|42510.2|42536.4|42516.4|42502.7|42482.7|104
1653533400000|2022-05-26 02:50:00|42531.5|42511.5|42526.4|42506.4|42545.2|42525.2|42526.4|42506.4|37
1653533700000|2022-05-26 02:55:00|42525.1|42505.1|42530.2|42510.2|42537.7|42517.7|42512.7|42492.7|78
1653534000000|2022-05-26 03:00:00|42531.5|42511.5|42522.7|42502.7|42551.5|42531.5|42517.7|42497.7|80
1653534300000|2022-05-26 03:05:00|42521.5|42501.5|42480.2|42460.2|42522.7|42502.7|42469|42449|97
1653534600000|2022-05-26 03:10:00|42482.7|42462.7|42482.7|42462.7|42494|42474|42456.4|42436.4|62
1653534900000|2022-05-26 03:15:00|42481.4|42461.4|42410.2|42390.2|42481.4|42461.4|42405.2|42385.2|136
1653535200000|2022-05-26 03:20:00|42407.7|42387.7|42454|42434|42462.7|42442.7|42407.7|42387.7|87
1653535500000|2022-05-26 03:25:00|42451.5|42431.5|42502.7|42482.7|42510.2|42490.2|42450.2|42430.2|49
1653535800000|2022-05-26 03:30:00|42500.2|42480.2|42527.7|42507.7|42537.7|42517.7|42476.5|42456.5|44
1653536100000|2022-05-26 03:35:00|42530.2|42510.2|42505.2|42485.2|42539|42519|42505.2|42485.2|27
1653536400000|2022-05-26 03:40:00|42492.7|42472.7|42529|42509|42544|42524|42492.7|42472.7|26
1653536700000|2022-05-26 03:45:00|42530.3|42510.3|42555.3|42535.3|42555.3|42535.3|42515.3|42495.3|31
1653537000000|2022-05-26 03:50:00|42556.5|42536.5|42559|42539|42570.3|42550.3|42550.3|42530.3|46
1653537300000|2022-05-26 03:55:00|42560.3|42540.3|42562.8|42542.8|42582.8|42562.8|42557.8|42537.8|31
1653537600000|2022-05-26 04:00:00|42564|42544|42567.8|42547.8|42571.5|42551.5|42547.8|42527.8|25
1653537900000|2022-05-26 04:05:00|42566.5|42546.5|42561.5|42541.5|42584|42564|42560.3|42540.3|26
1653538200000|2022-05-26 04:10:00|42560.2|42540.2|42532.8|42512.8|42560.3|42540.3|42532.8|42512.8|13
1653538500000|2022-05-26 04:15:00|42534.1|42514.1|42522.8|42502.8|42539|42519|42522.8|42502.8|10
1653538800000|2022-05-26 04:20:00|42521.5|42501.5|42504|42484|42527.8|42507.8|42504|42484|30
1653539100000|2022-05-26 04:25:00|42502.7|42482.7|42502.8|42482.8|42509.1|42489.1|42497.8|42477.8|14
1653539400000|2022-05-26 04:30:00|42505.3|42485.3|42492.8|42472.8|42510.3|42490.3|42492.8|42472.8|21
1653539700000|2022-05-26 04:35:00|42494.1|42474.1|42475.3|42455.3|42497.8|42477.8|42471.5|42451.5|31
1653540000000|2022-05-26 04:40:00|42470.3|42450.3|42460.3|42440.3|42472.8|42452.8|42452.8|42432.8|110
1653540300000|2022-05-26 04:45:00|42459|42439|42457.8|42437.8|42465.3|42445.3|42449|42429|20
1653540600000|2022-05-26 04:50:00|42455.3|42435.3|42410.3|42390.3|42455.3|42435.3|42397.8|42377.8|104
1653540900000|2022-05-26 04:55:00|42411.6|42391.6|42415.3|42395.3|42415.3|42395.3|42390.3|42370.3|41
1653541200000|2022-05-26 05:00:00|42412.8|42392.8|42422.8|42402.8|42437.8|42417.8|42402.8|42382.8|53
1653541500000|2022-05-26 05:05:00|42421.5|42401.5|42422.8|42402.8|42449.1|42429.1|42405.3|42385.3|40
1653541800000|2022-05-26 05:10:00|42424.1|42404.1|42402.8|42382.8|42431.6|42411.6|42402.8|42382.8|22
1653542100000|2022-05-26 05:15:00|42400.3|42380.3|42396.6|42376.6|42402.8|42382.8|42374.1|42354.1|55
1653542400000|2022-05-26 05:20:00|42397.8|42377.8|42377.8|42357.8|42406.6|42386.6|42377.8|42357.8|30
1653542700000|2022-05-26 05:25:00|42379.1|42359.1|42392.8|42372.8|42392.8|42372.8|42372.8|42352.8|45
1653543000000|2022-05-26 05:30:00|42387.8|42367.8|42372.8|42352.8|42387.8|42367.8|42317.8|42297.8|149
1653543300000|2022-05-26 05:35:00|42375.3|42355.3|42312.8|42292.8|42392.8|42372.8|42312.8|42292.8|100
1653543600000|2022-05-26 05:40:00|42309|42289|42305.3|42285.3|42332.8|42312.8|42284|42264|96
1653543900000|2022-05-26 05:45:00|42310.3|42290.3|42280.3|42260.3|42326.5|42306.5|42280.3|42260.3|87
1653544200000|2022-05-26 05:50:00|42277.8|42257.8|42185.3|42165.3|42277.8|42257.8|42184.1|42164.1|292
1653544500000|2022-05-26 05:55:00|42182.8|42162.8|42212.9|42192.9|42220.4|42200.4|42180.4|42160.4|124
1653544800000|2022-05-26 06:00:00|42215.4|42195.4|42227.9|42207.9|42247.9|42227.9|42212.9|42192.9|143
1653545100000|2022-05-26 06:05:00|42226.6|42206.6|42212.9|42192.9|42247.9|42227.9|42209.1|42189.1|77
1653545400000|2022-05-26 06:10:00|42211.6|42191.6|42232.9|42212.9|42242.9|42222.9|42209.2|42189.2|87
1653545700000|2022-05-26 06:15:00|42231.6|42211.6|42257.9|42237.9|42270.4|42250.4|42222.9|42202.9|98
1653546000000|2022-05-26 06:20:00|42262.9|42242.9|42284.1|42264.1|42284.1|42264.1|42254.1|42234.1|85
1653546300000|2022-05-26 06:25:00|42281.6|42261.6|42235.3|42215.3|42295.4|42275.4|42229.1|42209.1|122
1653546600000|2022-05-26 06:30:00|42237.8|42217.8|42215.3|42195.3|42242.8|42222.8|42210.3|42190.3|412
1653546900000|2022-05-26 06:35:00|42214|42194|42166.6|42146.6|42220.3|42200.3|42164|42144|144
1653547200000|2022-05-26 06:40:00|42165.3|42145.3|42152.8|42132.8|42179.1|42159.1|42102.8|42082.8|314
1653547500000|2022-05-26 06:45:00|42155.4|42135.4|42145.4|42125.4|42202.8|42182.8|42145.3|42125.3|266
1653547800000|2022-05-26 06:50:00|42146.6|42126.6|42157.9|42137.9|42157.9|42137.9|42107.9|42087.9|182
1653548100000|2022-05-26 06:55:00|42156.6|42136.6|42194.1|42174.1|42197.9|42177.9|42145.4|42125.4|134
1653548400000|2022-05-26 07:00:00|42196.6|42176.6|42235.4|42215.4|42305.4|42285.4|42196.6|42176.6|240
1653548700000|2022-05-26 07:05:00|42237.9|42217.9|42335.4|42315.4|42345.4|42325.4|42237.9|42217.9|167
1653549000000|2022-05-26 07:10:00|42340.4|42320.4|42347.9|42327.9|42355.4|42335.4|42330.4|42310.4|198
1653549300000|2022-05-26 07:15:00|42345.4|42325.4|42389.1|42369.1|42392.9|42372.9|42337.9|42317.9|114
1653549600000|2022-05-26 07:20:00|42385.4|42365.4|42429.1|42409.1|42455.4|42435.4|42352.9|42332.9|152
1653549900000|2022-05-26 07:25:00|42430.4|42410.4|42420.4|42400.4|42441.6|42421.6|42417.9|42397.9|70
1653550200000|2022-05-26 07:30:00|42421.6|42401.6|42475.5|42455.5|42522.9|42502.9|42421.6|42401.6|149
1653550500000|2022-05-26 07:35:00|42478|42458|42472.9|42452.9|42518|42498|42454.2|42434.2|131
1653550800000|2022-05-26 07:40:00|42470.4|42450.4|42470.4|42450.4|42495.4|42475.4|42446.6|42426.6|91
1653551100000|2022-05-26 07:45:00|42469.1|42449.1|42451.6|42431.6|42496.7|42476.7|42441.6|42421.6|144
1653551400000|2022-05-26 07:50:00|42449.1|42429.1|42492.9|42472.9|42498|42478|42441.6|42421.6|49
1653551700000|2022-05-26 07:55:00|42494.2|42474.2|42536.6|42516.6|42546.6|42526.6|42484.1|42464.1|83
1653552000000|2022-05-26 08:00:00|42531.6|42511.6|42509.2|42489.2|42551.6|42531.6|42497.9|42477.9|139
1653552300000|2022-05-26 08:05:00|42506.7|42486.7|42459.2|42439.2|42506.7|42486.7|42459.2|42439.2|85
1653552600000|2022-05-26 08:10:00|42456.7|42436.7|42399.2|42379.2|42466.7|42446.7|42396.7|42376.7|98
1653552900000|2022-05-26 08:15:00|42401.7|42381.7|42431.7|42411.7|42434.2|42414.2|42396.7|42376.7|52
1653553200000|2022-05-26 08:20:00|42430.4|42410.4|42369.2|42349.2|42430.4|42410.4|42364.2|42344.2|97
1653553500000|2022-05-26 08:25:00|42367.9|42347.9|42356.7|42336.7|42389.2|42369.2|42345.4|42325.4|90
1653553800000|2022-05-26 08:30:00|42358|42338|42338|42318|42370.5|42350.5|42335.5|42315.5|64
1653554100000|2022-05-26 08:35:00|42336.7|42316.7|42326.7|42306.7|42336.7|42316.7|42316.7|42296.7|54
1653554400000|2022-05-26 08:40:00|42329.2|42309.2|42321.7|42301.7|42343|42323|42299.2|42279.2|117
1653554700000|2022-05-26 08:45:00|42324.2|42304.2|42337.9|42317.9|42343|42323|42321.7|42301.7|33
1653555000000|2022-05-26 08:50:00|42336.7|42316.7|42334.2|42314.2|42345.5|42325.5|42334.2|42314.2|60
1653555300000|2022-05-26 08:55:00|42331.7|42311.7|42264.2|42244.2|42331.7|42311.7|42264.2|42244.2|193
1653555600000|2022-05-26 09:00:00|42266.7|42246.7|42155.4|42135.4|42266.7|42246.7|42145.4|42125.4|319
1653555900000|2022-05-26 09:05:00|42154.2|42134.2|42197.9|42177.9|42197.9|42177.9|42150.4|42130.4|121
1653556200000|2022-05-26 09:10:00|42199.2|42179.2|42197.9|42177.9|42215.4|42195.4|42180.4|42160.4|105
1653556500000|2022-05-26 09:15:00|42196.7|42176.7|42204.2|42184.2|42216.7|42196.7|42195.4|42175.4|37
1653556800000|2022-05-26 09:20:00|42203|42183|42225.5|42205.5|42228|42208|42200.5|42180.5|70
1653557100000|2022-05-26 09:25:00|42228|42208|42238|42218|42249.2|42229.2|42228|42208|90
1653557400000|2022-05-26 09:30:00|42239.2|42219.2|42265.5|42245.5|42268|42248|42239.2|42219.2|44
1653557700000|2022-05-26 09:35:00|42266.7|42246.7|42263|42243|42270.5|42250.5|42256.7|42236.7|30
1653558000000|2022-05-26 09:40:00|42261.7|42241.7|42250.4|42230.4|42280.5|42260.5|42250.4|42230.4|48
1653558300000|2022-05-26 09:45:00|42249.2|42229.2|42230.5|42210.5|42249.2|42229.2|42223|42203|78
1653558600000|2022-05-26 09:50:00|42224.2|42204.2|42208|42188|42224.2|42204.2|42185.5|42165.5|74
1653558900000|2022-05-26 09:55:00|42210.5|42190.5|42223|42203|42233|42213|42203|42183|69
1653559200000|2022-05-26 10:00:00|42221.7|42201.7|42214.3|42194.3|42221.8|42201.8|42199.3|42179.3|57
1653559500000|2022-05-26 10:05:00|42216.8|42196.8|42235.5|42215.5|42235.5|42215.5|42199.3|42179.3|55
1653559800000|2022-05-26 10:10:00|42236.8|42216.8|42236.8|42216.8|42258|42238|42231.8|42211.8|45
1653560100000|2022-05-26 10:15:00|42241.8|42221.8|42253.1|42233.1|42263.1|42243.1|42241.8|42221.8|34
1653560400000|2022-05-26 10:20:00|42255.6|42235.6|42268.1|42248.1|42273.1|42253.1|42253.1|42233.1|52
1653560700000|2022-05-26 10:25:00|42270.6|42250.6|42289.3|42269.3|42300.6|42280.6|42268.1|42248.1|142
1653561000000|2022-05-26 10:30:00|42288.1|42268.1|42271.8|42251.8|42294.3|42274.3|42260.6|42240.6|72
1653561300000|2022-05-26 10:35:00|42273.1|42253.1|42293.1|42273.1|42293.1|42273.1|42273.1|42253.1|26
1653561600000|2022-05-26 10:40:00|42294.4|42274.4|42321.8|42301.8|42324.3|42304.3|42281.8|42261.8|79
1653561900000|2022-05-26 10:45:00|42324.3|42304.3|42345.6|42325.6|42358.1|42338.1|42320.6|42300.6|81
1653562200000|2022-05-26 10:50:00|42346.9|42326.9|42373.1|42353.1|42378.1|42358.1|42315.6|42295.6|88
1653562500000|2022-05-26 10:55:00|42370.6|42350.6|42318.1|42298.1|42370.6|42350.6|42316.8|42296.8|52
1653562800000|2022-05-26 11:00:00|42314.3|42294.3|42343.1|42323.1|42353.1|42333.1|42310.6|42290.6|42
1653563100000|2022-05-26 11:05:00|42341.9|42321.9|42353.1|42333.1|42353.1|42333.1|42335.6|42315.6|21
1653563400000|2022-05-26 11:10:00|42351.8|42331.8|42388.1|42368.1|42391.8|42371.8|42350.6|42330.6|55
1653563700000|2022-05-26 11:15:00|42386.9|42366.9|42428.1|42408.1|42443.1|42423.1|42374.4|42354.4|124
1653564000000|2022-05-26 11:20:00|42426.8|42406.8|42455.6|42435.6|42460.7|42440.7|42415.6|42395.6|95
1653564300000|2022-05-26 11:25:00|42454.4|42434.4|42475.6|42455.6|42488.1|42468.1|42445.6|42425.6|133
1653564600000|2022-05-26 11:30:00|42470.6|42450.6|42464.4|42444.4|42493.1|42473.1|42438.1|42418.1|152
1653564900000|2022-05-26 11:35:00|42463.1|42443.1|42486.9|42466.9|42493.1|42473.1|42455.6|42435.6|151
1653565200000|2022-05-26 11:40:00|42488.2|42468.2|42495.6|42475.6|42524.4|42504.4|42485.6|42465.6|76
1653565500000|2022-05-26 11:45:00|42494.4|42474.4|42488.1|42468.1|42495.6|42475.6|42469.4|42449.4|47
1653565800000|2022-05-26 11:50:00|42490.6|42470.6|42480.6|42460.6|42510.6|42490.6|42473.1|42453.1|63
1653566100000|2022-05-26 11:55:00|42479.4|42459.4|42470.6|42450.6|42484.4|42464.4|42454.4|42434.4|75
1653566400000|2022-05-26 12:00:00|42474.4|42454.4|42458.1|42438.1|42474.4|42454.4|42451.9|42431.9|85
1653566700000|2022-05-26 12:05:00|42459.4|42439.4|42458.2|42438.2|42476.9|42456.9|42449.4|42429.4|121
1653567000000|2022-05-26 12:10:00|42453.2|42433.2|42558.2|42538.2|42611.9|42591.9|42451.9|42431.9|494
1653567300000|2022-05-26 12:15:00|42556.9|42536.9|42506.9|42486.9|42556.9|42536.9|42491.9|42471.9|159
1653567600000|2022-05-26 12:20:00|42505.7|42485.7|42529.4|42509.4|42529.4|42509.4|42501.9|42481.9|94
1653567900000|2022-05-26 12:25:00|42531.9|42511.9|42559.4|42539.4|42568.2|42548.2|42527|42507|152
1653568200000|2022-05-26 12:30:00|42560.7|42540.7|42489.4|42469.4|42561.9|42541.9|42485.7|42465.7|147
1653568500000|2022-05-26 12:35:00|42490.7|42470.7|42483.2|42463.2|42496.9|42476.9|42453.2|42433.2|136
1653568800000|2022-05-26 12:40:00|42480.7|42460.7|42498.2|42478.2|42520.7|42500.7|42468.2|42448.2|120
1653569100000|2022-05-26 12:45:00|42496.9|42476.9|42470.7|42450.7|42510.7|42490.7|42470.7|42450.7|86
1653569400000|2022-05-26 12:50:00|42472|42452|42449.4|42429.4|42472|42452|42446.9|42426.9|213
1653569700000|2022-05-26 12:55:00|42451.9|42431.9|42434.4|42414.4|42451.9|42431.9|42408.1|42388.1|205
1653570000000|2022-05-26 13:00:00|42435.7|42415.7|42435.7|42415.7|42470.7|42450.7|42406.9|42386.9|432
1653570300000|2022-05-26 13:05:00|42436.9|42416.9|42536.9|42516.9|42575.7|42555.7|42436.9|42416.9|339
1653570600000|2022-05-26 13:10:00|42538.2|42518.2|42560.7|42540.7|42593.2|42573.2|42523.2|42503.2|185
1653570900000|2022-05-26 13:15:00|42561.9|42541.9|42563.2|42543.2|42583.2|42563.2|42561.9|42541.9|151
1653571200000|2022-05-26 13:20:00|42564.5|42544.5|42498.2|42478.2|42597|42577|42488.2|42468.2|212
1653571500000|2022-05-26 13:25:00|42497|42477|42465.7|42445.7|42523.2|42503.2|42458.2|42438.2|140
1653571800000|2022-05-26 13:30:00|42467|42447|42590.7|42570.7|42590.7|42570.7|42455.7|42435.7|393
1653572100000|2022-05-26 13:35:00|42591.9|42571.9|42613.2|42593.2|42625.7|42605.7|42570.7|42550.7|423
1653572400000|2022-05-26 13:40:00|42614.5|42594.5|42565.7|42545.7|42617|42597|42545.7|42525.7|377
1653572700000|2022-05-26 13:45:00|42568.2|42548.2|42688.3|42668.3|42704.5|42684.5|42565.7|42545.7|475
1653573000000|2022-05-26 13:50:00|42682|42662|42654.5|42634.5|42704.5|42684.5|42652|42632|282
1653573300000|2022-05-26 13:55:00|42655.8|42635.8|42635.8|42615.8|42675.8|42655.8|42633.3|42613.3|215
1653573600000|2022-05-26 14:00:00|42637|42617|42673.3|42653.3|42700.8|42680.8|42637|42617|222
1653573900000|2022-05-26 14:05:00|42677|42657|42644.5|42624.5|42682|42662|42623.3|42603.3|231
1653574200000|2022-05-26 14:10:00|42645.8|42625.8|42653.3|42633.3|42669.5|42649.5|42592|42572|276
1653574500000|2022-05-26 14:15:00|42654.5|42634.5|42627|42607|42668.3|42648.3|42615.8|42595.8|167
1653574800000|2022-05-26 14:20:00|42629.5|42609.5|42684.5|42664.5|42689.5|42669.5|42623.3|42603.3|195
1653575100000|2022-05-26 14:25:00|42682|42662|42639.5|42619.5|42690.8|42670.8|42634.5|42614.5|180
1653575400000|2022-05-26 14:30:00|42643.3|42623.3|42638.3|42618.3|42658.3|42638.3|42635.8|42615.8|160
1653575700000|2022-05-26 14:35:00|42640.8|42620.8|42628.3|42608.3|42668.3|42648.3|42610.8|42590.8|144
1653576000000|2022-05-26 14:40:00|42627.1|42607.1|42587|42567|42634.5|42614.5|42580.8|42560.8|150
1653576300000|2022-05-26 14:45:00|42585.8|42565.8|42613.3|42593.3|42614.5|42594.5|42563.3|42543.3|200
1653576600000|2022-05-26 14:50:00|42620.8|42600.8|42608.3|42588.3|42644.6|42624.6|42578.3|42558.3|157
1653576900000|2022-05-26 14:55:00|42607|42587|42595.8|42575.8|42607|42587|42577|42557|150
1653577200000|2022-05-26 15:00:00|42594.5|42574.5|42628.3|42608.3|42635.8|42615.8|42580.8|42560.8|228
1653577500000|2022-05-26 15:05:00|42629.6|42609.6|42580.8|42560.8|42638.3|42618.3|42578.3|42558.3|217
1653577800000|2022-05-26 15:10:00|42584.6|42564.6|42639.6|42619.6|42640.9|42620.9|42584.6|42564.6|207
1653578100000|2022-05-26 15:15:00|42635.8|42615.8|42633.4|42613.4|42635.9|42615.9|42592.1|42572.1|193
1653578400000|2022-05-26 15:20:00|42635.9|42615.9|42572.1|42552.1|42635.9|42615.9|42564.6|42544.6|265
1653578700000|2022-05-26 15:25:00|42574.6|42554.6|42583.4|42563.4|42602.1|42582.1|42564.6|42544.6|171
1653579000000|2022-05-26 15:30:00|42584.6|42564.6|42553.4|42533.4|42605.9|42585.9|42535.9|42515.9|180
1653579300000|2022-05-26 15:35:00|42550.9|42530.9|42527.1|42507.1|42550.9|42530.9|42523.4|42503.4|128
1653579600000|2022-05-26 15:40:00|42525.9|42505.9|42520.9|42500.9|42529.6|42509.6|42510.9|42490.9|133
1653579900000|2022-05-26 15:45:00|42517.1|42497.1|42519.6|42499.6|42519.6|42499.6|42468.4|42448.4|301
1653580200000|2022-05-26 15:50:00|42520.9|42500.9|42498.4|42478.4|42544.6|42524.6|42494.6|42474.6|191
1653580500000|2022-05-26 15:55:00|42499.6|42479.6|42493.4|42473.4|42527.1|42507.1|42493.4|42473.4|166
1653580800000|2022-05-26 16:00:00|42495.9|42475.9|42564.6|42544.6|42573.4|42553.4|42483.4|42463.4|212
1653581100000|2022-05-26 16:05:00|42567.1|42547.1|42607.1|42587.1|42610.9|42590.9|42567.1|42547.1|524
1653581400000|2022-05-26 16:10:00|42613.4|42593.4|42634.6|42614.6|42640.9|42620.9|42609.6|42589.6|151
1653581700000|2022-05-26 16:15:00|42633.4|42613.4|42632.2|42612.2|42639.6|42619.6|42627.1|42607.1|120
1653582000000|2022-05-26 16:20:00|42630.9|42610.9|42605.9|42585.9|42632.2|42612.2|42605.9|42585.9|77
1653582300000|2022-05-26 16:25:00|42607.2|42587.2|42624.7|42604.7|42625.9|42605.9|42607.2|42587.2|226
1653582600000|2022-05-26 16:30:00|42625.9|42605.9|42639.7|42619.7|42643.4|42623.4|42625.9|42605.9|255
1653582900000|2022-05-26 16:35:00|42637.2|42617.2|42648.4|42628.4|42663.4|42643.4|42630.9|42610.9|304
1653583200000|2022-05-26 16:40:00|42645.9|42625.9|42596|42576|42653.4|42633.4|42596|42576|401
1653583500000|2022-05-26 16:45:00|42599.7|42579.7|42586|42566|42601|42581|42584.7|42564.7|202
1653583800000|2022-05-26 16:50:00|42584.7|42564.7|42583.5|42563.5|42589.7|42569.7|42559.7|42539.7|271
1653584100000|2022-05-26 16:55:00|42586|42566|42633.5|42613.5|42653.5|42633.5|42577.2|42557.2|1346
1653584400000|2022-05-26 17:00:00|42634.7|42614.7|42683.5|42663.5|42709.7|42689.7|42633.5|42613.5|381
1653584700000|2022-05-26 17:05:00|42681|42661|42704.7|42684.7|42707.2|42687.2|42673.5|42653.5|82
1653585000000|2022-05-26 17:10:00|42706|42686|42681|42661|42718.5|42698.5|42666|42646|73
1653585300000|2022-05-26 17:15:00|42678.5|42658.5|42687.2|42667.2|42688.5|42668.5|42658.5|42638.5|60
1653585600000|2022-05-26 17:20:00|42686|42666|42693.5|42673.5|42703.5|42683.5|42683.5|42663.5|75
1653585900000|2022-05-26 17:25:00|42694.7|42674.7|42722.2|42702.2|42728.5|42708.5|42693.5|42673.5|90
1653586200000|2022-05-26 17:30:00|42718.5|42698.5|42728.5|42708.5|42749.7|42729.7|42702.2|42682.2|172
1653586500000|2022-05-26 17:35:00|42727.2|42707.2|42711|42691|42727.2|42707.2|42708.5|42688.5|70
1653586800000|2022-05-26 17:40:00|42712.2|42692.2|42696|42676|42713.5|42693.5|42693.5|42673.5|85
1653587100000|2022-05-26 17:45:00|42693.5|42673.5|42691|42671|42696|42676|42659.7|42639.7|91
1653587400000|2022-05-26 17:50:00|42692.2|42672.2|42656|42636|42696|42676|42653.5|42633.5|58
1653587700000|2022-05-26 17:55:00|42653.5|42633.5|42687.3|42667.3|42688.5|42668.5|42651|42631|66
1653588000000|2022-05-26 18:00:00|42686|42666|42693.5|42673.5|42694.8|42674.8|42673.5|42653.5|46
1653588300000|2022-05-26 18:05:00|42694.8|42674.8|42701|42681|42701|42681|42678.5|42658.5|27
1653588600000|2022-05-26 18:10:00|42702.3|42682.3|42688.5|42668.5|42713.5|42693.5|42688.5|42668.5|28
1653588900000|2022-05-26 18:15:00|42687.3|42667.3|42681|42661|42688.5|42668.5|42673.5|42653.5|25
1653589200000|2022-05-26 18:20:00|42682.3|42662.3|42703.5|42683.5|42709.8|42689.8|42681|42661|16
1653589500000|2022-05-26 18:25:00|42704.8|42684.8|42679.8|42659.8|42706|42686|42678.5|42658.5|31
1653589800000|2022-05-26 18:30:00|42681|42661|42678.5|42658.5|42699.8|42679.8|42676|42656|16
1653590100000|2022-05-26 18:35:00|42677.3|42657.3|42676|42656|42677.3|42657.3|42658.5|42638.5|30
1653590400000|2022-05-26 18:40:00|42674.8|42654.8|42683.5|42663.5|42688.5|42668.5|42663.5|42643.5|25
1653590700000|2022-05-26 18:45:00|42682.3|42662.3|42677.3|42657.3|42693.5|42673.5|42671|42651|28
1653591000000|2022-05-26 18:50:00|42679.8|42659.8|42688.5|42668.5|42689.8|42669.8|42676|42656|20
1653591300000|2022-05-26 18:55:00|42689.8|42669.8|42684.8|42664.8|42696|42676|42683.5|42663.5|22
1653591600000|2022-05-26 19:00:00|42683.5|42663.5|42666.1|42646.1|42683.5|42663.5|42666|42646|27
1653591900000|2022-05-26 19:05:00|42668.6|42648.6|42699.8|42679.8|42706.1|42686.1|42668.6|42648.6|26
1653592200000|2022-05-26 19:10:00|42697.3|42677.3|42676.1|42656.1|42697.3|42677.3|42676.1|42656.1|19
1653592500000|2022-05-26 19:15:00|42677.3|42657.3|42667.3|42647.3|42678.6|42658.6|42663.6|42643.6|30
1653592800000|2022-05-26 19:20:00|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42662.3|42642.3|21
1653593100000|2022-05-26 19:25:00|42667.3|42647.3|42701.1|42681.1|42704.8|42684.8|42666.1|42646.1|54
1653593400000|2022-05-26 19:30:00|42699.8|42679.8|42728.6|42708.6|42728.6|42708.6|42693.6|42673.6|78
1653593700000|2022-05-26 19:35:00|42727.3|42707.3|42707.3|42687.3|42727.3|42707.3|42704.8|42684.8|30
1653594000000|2022-05-26 19:40:00|42708.6|42688.6|42738.6|42718.6|42738.6|42718.6|42708.6|42688.6|30
1653594300000|2022-05-26 19:45:00|42737.3|42717.3|42742.3|42722.3|42747.3|42727.3|42736.1|42716.1|33
1653594600000|2022-05-26 19:50:00|42744.8|42724.8|42724.8|42704.8|42757.3|42737.3|42723.6|42703.6|71
1653594900000|2022-05-26 19:55:00|42723.6|42703.6|42726.1|42706.1|42736.1|42716.1|42714.8|42694.8|74
1653595200000|2022-05-26 20:00:00|42727.4|42707.4|42714.8|42694.8|42728.6|42708.6|42714.8|42694.8|31
1653595500000|2022-05-26 20:05:00|42713.6|42693.6|42701.1|42681.1|42713.6|42693.6|42699.9|42679.9|23
1653595800000|2022-05-26 20:10:00|42702.4|42682.4|42706.1|42686.1|42706.1|42686.1|42701.1|42681.1|35
1653596100000|2022-05-26 20:15:00|42707.4|42687.4|42708.6|42688.6|42711.1|42691.1|42703.6|42683.6|12
1653596400000|2022-05-26 20:20:00|42706.1|42686.1|42711.1|42691.1|42712.4|42692.4|42706.1|42686.1|19
1653596700000|2022-05-26 20:25:00|42712.4|42692.4|42738.6|42718.6|42744.9|42724.9|42712.4|42692.4|51
1653597000000|2022-05-26 20:30:00|42737.4|42717.4|42753.6|42733.6|42753.6|42733.6|42736.1|42716.1|22
1653597300000|2022-05-26 20:35:00|42752.4|42732.4|42749.9|42729.9|42752.4|42732.4|42744.9|42724.9|17
1653597600000|2022-05-26 20:40:00|42751.1|42731.1|42759.9|42739.9|42759.9|42739.9|42749.9|42729.9|31
1653597900000|2022-05-26 20:45:00|42761.1|42741.1|42791.1|42771.1|42791.1|42771.1|42757.4|42737.4|85
1653598200000|2022-05-26 20:50:00|42788.6|42768.6|42784.9|42764.9|42801.1|42781.1|42784.9|42764.9|49
1653598500000|2022-05-26 20:55:00|42786.1|42766.1|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|61
1653602400000|2022-05-26 22:00:00|42783.7|42763.7|42746.2|42726.2|42783.7|42763.7|42746.2|42726.2|18
1653602700000|2022-05-26 22:05:00|42745|42725|42741.2|42721.2|42745|42725|42738.7|42718.7|3
1653603000000|2022-05-26 22:10:00|42743.7|42723.7|42756.2|42736.2|42756.2|42736.2|42743.7|42723.7|15
1653603300000|2022-05-26 22:15:00|||||||||6
1653603600000|2022-05-26 22:20:00|42755|42735|42752.5|42732.5|42755|42735|42752.5|42732.5|8
1653603900000|2022-05-26 22:25:00|42753.7|42733.7|42743.7|42723.7|42753.7|42733.7|42743.7|42723.7|1
1653604200000|2022-05-26 22:30:00|42746.2|42726.2|42741.2|42721.2|42746.2|42726.2|42741.2|42721.2|8
1653604500000|2022-05-26 22:35:00|42742.5|42722.5|42732.5|42712.5|42743.7|42723.7|42732.5|42712.5|14
1653604800000|2022-05-26 22:40:00|42733.7|42713.7|42738.7|42718.7|42743.7|42723.7|42733.7|42713.7|14
1653605100000|2022-05-26 22:45:00|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|16
1653605400000|2022-05-26 22:50:00|42735|42715|42731.3|42711.3|42735|42715|42731.3|42711.3|7
1653605700000|2022-05-26 22:55:00|42730|42710|42741.3|42721.3|42741.3|42721.3|42730|42710|9
1653606000000|2022-05-26 23:00:00|42743.8|42723.8|42730|42710|42743.8|42723.8|42728.8|42708.8|22
1653606300000|2022-05-26 23:05:00|42728.8|42708.8|42737.5|42717.5|42737.5|42717.5|42728.8|42708.8|15
1653606600000|2022-05-26 23:10:00|42735|42715|42736.3|42716.3|42737.5|42717.5|42733.8|42713.8|13
1653606900000|2022-05-26 23:15:00|42733.8|42713.8|42728.8|42708.8|42743.8|42723.8|42728.8|42708.8|17
1653607200000|2022-05-26 23:20:00|42730|42710|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|3
1653607500000|2022-05-26 23:25:00|42732.5|42712.5|42736.3|42716.3|42736.3|42716.3|42731.3|42711.3|9
1653607800000|2022-05-26 23:30:00|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|8
1653608100000|2022-05-26 23:35:00|42742.5|42722.5|42751.3|42731.3|42753.8|42733.8|42742.5|42722.5|21
1653608400000|2022-05-26 23:40:00|42750|42730|42733.8|42713.8|42750|42730|42732.5|42712.5|17
1653608700000|2022-05-26 23:45:00|42732.5|42712.5|42748.8|42728.8|42748.8|42728.8|42731.3|42711.3|17
1653609000000|2022-05-26 23:50:00|42750|42730|42758.8|42738.8|42758.8|42738.8|42748.8|42728.8|17
1653609300000|2022-05-26 23:55:00|42761.3|42741.3|42741.3|42721.3|42763.8|42743.8|42741.3|42721.3|27
1653609600000|2022-05-27 00:00:00|42742.6|42722.6|42738.8|42718.8|42756.3|42736.3|42733.8|42713.8|60
1653609900000|2022-05-27 00:05:00|42737.6|42717.6|42768.8|42748.8|42768.8|42748.8|42736.3|42716.3|25
1653610200000|2022-05-27 00:10:00|42767.6|42747.6|42763.8|42743.8|42773.8|42753.8|42751.3|42731.3|27
1653610500000|2022-05-27 00:15:00|42767.6|42747.6|42815.1|42795.1|42816.3|42796.3|42767.6|42747.6|54
1653610800000|2022-05-27 00:20:00|42816.3|42796.3|42770.1|42750.1|42817.6|42797.6|42770.1|42750.1|46
1653611100000|2022-05-27 00:25:00|42771.3|42751.3|42763.8|42743.8|42776.3|42756.3|42758.8|42738.8|18
1653611400000|2022-05-27 00:30:00|42765.1|42745.1|42738.8|42718.8|42768.8|42748.8|42727.6|42707.6|38
1653611700000|2022-05-27 00:35:00|42741.3|42721.3|42718.8|42698.8|42743.8|42723.8|42718.8|42698.8|34
1653612000000|2022-05-27 00:40:00|42720.1|42700.1|42647.6|42627.6|42723.8|42703.8|42638.8|42618.8|109
1653612300000|2022-05-27 00:45:00|42646.3|42626.3|42616.4|42596.4|42648.8|42628.8|42608.9|42588.9|59
1653612600000|2022-05-27 00:50:00|42618.9|42598.9|42656.4|42636.4|42658.9|42638.9|42613.9|42593.9|50
1653612900000|2022-05-27 00:55:00|42657.6|42637.6|42647.6|42627.6|42671.4|42651.4|42646.4|42626.4|47
1653613200000|2022-05-27 01:00:00|42646.4|42626.4|42643.9|42623.9|42650.1|42630.1|42596.4|42576.4|233
1653613500000|2022-05-27 01:05:00|42645.1|42625.1|42667.6|42647.6|42688.9|42668.9|42645.1|42625.1|128
1653613800000|2022-05-27 01:10:00|42665.1|42645.1|42725.1|42705.1|42726.4|42706.4|42663.9|42643.9|78
1653614100000|2022-05-27 01:15:00|42726.4|42706.4|42716.4|42696.4|42748.9|42728.9|42696.4|42676.4|157
1653614400000|2022-05-27 01:20:00|42713.9|42693.9|42756.4|42736.4|42763.9|42743.9|42706.4|42686.4|254
1653614700000|2022-05-27 01:25:00|42755.1|42735.1|42698.9|42678.9|42755.1|42735.1|42687.6|42667.6|134
1653615000000|2022-05-27 01:30:00|42702.6|42682.6|42826.4|42806.4|42826.4|42806.4|42702.6|42682.6|178
1653615300000|2022-05-27 01:35:00|42827.6|42807.6|42727.6|42707.6|42835.1|42815.1|42725.1|42705.1|124
1653615600000|2022-05-27 01:40:00|42732.6|42712.6|42793.9|42773.9|42793.9|42773.9|42732.6|42712.6|86
1653615900000|2022-05-27 01:45:00|42792.6|42772.6|42873.9|42853.9|42887.6|42867.6|42792.6|42772.6|218
1653616200000|2022-05-27 01:50:00|42872.6|42852.6|42912.6|42892.6|43068.9|43048.9|42872.6|42852.6|373
1653616500000|2022-05-27 01:55:00|42916.4|42896.4|42911.4|42891.4|42970.1|42950.1|42901.4|42881.4|138
1653616800000|2022-05-27 02:00:00|42916.4|42896.4|42916.4|42896.4|42935.1|42915.1|42897.6|42877.6|92
1653617100000|2022-05-27 02:05:00|42917.7|42897.7|42870.2|42850.2|42921.4|42901.4|42865.2|42845.2|83
1653617400000|2022-05-27 02:10:00|42875.2|42855.2|42895.2|42875.2|42908.9|42888.9|42875.2|42855.2|42
1653617700000|2022-05-27 02:15:00|42893.9|42873.9|42947.7|42927.7|42955.2|42935.2|42890.2|42870.2|75
1653618000000|2022-05-27 02:20:00|42948.9|42928.9|42935.2|42915.2|42957.7|42937.7|42920.2|42900.2|26
1653618300000|2022-05-27 02:25:00|42930.2|42910.2|42912.7|42892.7|42930.2|42910.2|42908.9|42888.9|18
1653618600000|2022-05-27 02:30:00|42907.7|42887.7|42943.9|42923.9|42948.9|42928.9|42907.7|42887.7|63
1653618900000|2022-05-27 02:35:00|42948.9|42928.9|42973.9|42953.9|42978.9|42958.9|42918.9|42898.9|97
1653619200000|2022-05-27 02:40:00|42972.7|42952.7|42936.4|42916.4|42983.9|42963.9|42932.7|42912.7|46
1653619500000|2022-05-27 02:45:00|42937.7|42917.7|42942.7|42922.7|42943.9|42923.9|42918.9|42898.9|44
1653619800000|2022-05-27 02:50:00|42947.7|42927.7|42947.7|42927.7|42966.4|42946.4|42947.7|42927.7|31
1653620100000|2022-05-27 02:55:00|42948.9|42928.9|42915.2|42895.2|42948.9|42928.9|42900.2|42880.2|61
1653620400000|2022-05-27 03:00:00|42920.2|42900.2|42981.4|42961.4|42993.9|42973.9|42920.2|42900.2|66
1653620700000|2022-05-27 03:05:00|42982.7|42962.7|43018.9|42998.9|43018.9|42998.9|42972.7|42952.7|79
1653621000000|2022-05-27 03:10:00|43020.2|43000.2|43033.9|43013.9|43038.9|43018.9|42982.7|42962.7|112
1653621300000|2022-05-27 03:15:00|43032.7|43012.7|43029|43009|43038.9|43018.9|43015.2|42995.2|64
1653621600000|2022-05-27 03:20:00|43031.5|43011.5|43050.2|43030.2|43062.7|43042.7|43009|42989|97
1653621900000|2022-05-27 03:25:00|43051.5|43031.5|43047.7|43027.7|43061.5|43041.5|43039|43019|63
1653622200000|2022-05-27 03:30:00|43049|43029|43019|42999|43049|43029|43009|42989|75
1653622500000|2022-05-27 03:35:00|43017.7|42997.7|43006.5|42986.5|43026.5|43006.5|43006.5|42986.5|22
1653622800000|2022-05-27 03:40:00|43004|42984|43014|42994|43019|42999|43002.7|42982.7|36
1653623100000|2022-05-27 03:45:00|43015.2|42995.2|43001.5|42981.5|43021.5|43001.5|42994|42974|36
1653623400000|2022-05-27 03:50:00|42994|42974|42979|42959|42999|42979|42969|42949|25
1653623700000|2022-05-27 03:55:00|42980.2|42960.2|42979|42959|43000.2|42980.2|42977.7|42957.7|15
1653624000000|2022-05-27 04:00:00|42977.7|42957.7|42974|42954|42999|42979|42969|42949|51
1653624300000|2022-05-27 04:05:00|42977.7|42957.7|43004|42984|43004|42984|42977.7|42957.7|13
1653624600000|2022-05-27 04:10:00|43006.5|42986.5|43019|42999|43025.2|43005.2|43006.5|42986.5|16
1653624900000|2022-05-27 04:15:00|43017.7|42997.7|43017.7|42997.7|43021.5|43001.5|43016.5|42996.5|5
1653625200000|2022-05-27 04:20:00|43019|42999|43024|43004|43024|43004|43017.7|42997.7|9
1653625500000|2022-05-27 04:25:00|43026.5|43006.5|43014|42994|43034|43014|43014|42994|8
1653625800000|2022-05-27 04:30:00|43016.5|42996.5|43010.2|42990.2|43019|42999|43001.5|42981.5|18
1653626100000|2022-05-27 04:35:00|43009|42989|43006.5|42986.5|43012.8|42992.8|43000.3|42980.3|17
1653626400000|2022-05-27 04:40:00|43007.8|42987.8|42987.8|42967.8|43007.8|42987.8|42987.8|42967.8|13
1653626700000|2022-05-27 04:45:00|42986.5|42966.5|42969|42949|42986.5|42966.5|42966.5|42946.5|41
1653627000000|2022-05-27 04:50:00|42972.8|42952.8|42962.8|42942.8|42979|42959|42962.8|42942.8|15
1653627300000|2022-05-27 04:55:00|42964|42944|42977.8|42957.8|42979|42959|42961.5|42941.5|21
1653627600000|2022-05-27 05:00:00|42971.5|42951.5|42954|42934|42971.5|42951.5|42940.3|42920.3|56
1653627900000|2022-05-27 05:05:00|42951.5|42931.5|42979|42959|42982.8|42962.8|42944|42924|31
1653628200000|2022-05-27 05:10:00|42976.5|42956.5|42969|42949|42985.3|42965.3|42966.5|42946.5|35
1653628500000|2022-05-27 05:15:00|42970.3|42950.3|42964|42944|42976.5|42956.5|42952.8|42932.8|38
1653628800000|2022-05-27 05:20:00|42962.8|42942.8|42916.5|42896.5|42962.8|42942.8|42902.8|42882.8|92
1653629100000|2022-05-27 05:25:00|42914|42894|42902.8|42882.8|42919|42899|42896.5|42876.5|56
1653629400000|2022-05-27 05:30:00|42904|42884|42870.3|42850.3|42929|42909|42866.6|42846.6|140
1653629700000|2022-05-27 05:35:00|42871.6|42851.6|42879.1|42859.1|42884.1|42864.1|42861.6|42841.6|58
1653630000000|2022-05-27 05:40:00|42877.8|42857.8|42877.8|42857.8|42894.1|42874.1|42876.6|42856.6|64
1653630300000|2022-05-27 05:45:00|42876.6|42856.6|42797.8|42777.8|42879.1|42859.1|42781.6|42761.6|101
1653630600000|2022-05-27 05:50:00|42799.1|42779.1|42766.6|42746.6|42827.8|42807.8|42764.1|42744.1|102
1653630900000|2022-05-27 05:55:00|42765.3|42745.3|42812.8|42792.8|42814.1|42794.1|42765.3|42745.3|60
1653631200000|2022-05-27 06:00:00|42814.1|42794.1|42839.1|42819.1|42849.1|42829.1|42814.1|42794.1|64
1653631500000|2022-05-27 06:05:00|42837.8|42817.8|42802.8|42782.8|42846.6|42826.6|42802.8|42782.8|37
1653631800000|2022-05-27 06:10:00|42804.1|42784.1|42814.1|42794.1|42831.6|42811.6|42802.8|42782.8|41
1653632100000|2022-05-27 06:15:00|42811.6|42791.6|42842.8|42822.8|42856.6|42836.6|42811.6|42791.6|68
1653632400000|2022-05-27 06:20:00|42835.4|42815.4|42826.6|42806.6|42861.6|42841.6|42824.1|42804.1|54
1653632700000|2022-05-27 06:25:00|42824.1|42804.1|42832.8|42812.8|42832.8|42812.8|42789.1|42769.1|69
1653633000000|2022-05-27 06:30:00|42834.1|42814.1|42824.1|42804.1|42834.1|42814.1|42804.1|42784.1|40
1653633300000|2022-05-27 06:35:00|42825.3|42805.3|42822.8|42802.8|42845.3|42825.3|42814.1|42794.1|60
1653633600000|2022-05-27 06:40:00|42824.1|42804.1|42804.1|42784.1|42839.1|42819.1|42795.4|42775.4|39
1653633900000|2022-05-27 06:45:00|42806.6|42786.6|42801.6|42781.6|42810.3|42790.3|42794.1|42774.1|29
1653634200000|2022-05-27 06:50:00|42799.1|42779.1|42799.1|42779.1|42811.6|42791.6|42779.1|42759.1|68
1653634500000|2022-05-27 06:55:00|42800.4|42780.4|42809.1|42789.1|42819.1|42799.1|42794.1|42774.1|50
1653634800000|2022-05-27 07:00:00|42807.9|42787.9|42784.1|42764.1|42809.1|42789.1|42750.4|42730.4|99
1653635100000|2022-05-27 07:05:00|42785.4|42765.4|42761.6|42741.6|42799.1|42779.1|42750.4|42730.4|64
1653635400000|2022-05-27 07:10:00|42764.1|42744.1|42836.6|42816.6|42849.1|42829.1|42764.1|42744.1|82
1653635700000|2022-05-27 07:15:00|42839.1|42819.1|42852.9|42832.9|42899.1|42879.1|42830.4|42810.4|123
1653636000000|2022-05-27 07:20:00|42855.4|42835.4|42777.9|42757.9|42864.1|42844.1|42771.6|42751.6|68
1653636300000|2022-05-27 07:25:00|42775.4|42755.4|42764.1|42744.1|42789.1|42769.1|42759.1|42739.1|58
1653636600000|2022-05-27 07:30:00|42762.9|42742.9|42792.9|42772.9|42807.9|42787.9|42759.1|42739.1|50
1653636900000|2022-05-27 07:35:00|42794.1|42774.1|42761.6|42741.6|42796.6|42776.6|42756.6|42736.6|59
1653637200000|2022-05-27 07:40:00|42764.1|42744.1|42739.2|42719.2|42766.6|42746.6|42700.4|42680.4|113
1653637500000|2022-05-27 07:45:00|42740.4|42720.4|42734.2|42714.2|42756.7|42736.7|42731.7|42711.7|33
1653637800000|2022-05-27 07:50:00|42736.7|42716.7|42764.1|42744.1|42769.2|42749.2|42734.2|42714.2|33
1653638100000|2022-05-27 07:55:00|42766.6|42746.6|42699.2|42679.2|42767.9|42747.9|42666.7|42646.7|99
1653638400000|2022-05-27 08:00:00|42702.9|42682.9|42674.2|42654.2|42712.9|42692.9|42641.7|42621.7|121
1653638700000|2022-05-27 08:05:00|42676.7|42656.7|42852.9|42832.9|42864.2|42844.2|42675.4|42655.4|195
1653639000000|2022-05-27 08:10:00|42851.7|42831.7|42892.9|42872.9|42900.4|42880.4|42829.2|42809.2|119
1653639300000|2022-05-27 08:15:00|42894.2|42874.2|42931.6|42911.6|42931.6|42911.6|42867.9|42847.9|120
1653639600000|2022-05-27 08:20:00|42934.1|42914.1|42970.4|42950.4|42972.9|42952.9|42930.4|42910.4|121
1653639900000|2022-05-27 08:25:00|42966.7|42946.7|42991.7|42971.7|42995.4|42975.4|42955.4|42935.4|96
1653640200000|2022-05-27 08:30:00|42989.2|42969.2|43054.2|43034.2|43074.2|43054.2|42986.7|42966.7|207
1653640500000|2022-05-27 08:35:00|43050.4|43030.4|43096.7|43076.7|43104.2|43084.2|43050.4|43030.4|172
1653640800000|2022-05-27 08:40:00|43099.2|43079.2|43059.2|43039.2|43100.4|43080.4|43059.2|43039.2|104
1653641100000|2022-05-27 08:45:00|43058|43038|42969.2|42949.2|43058|43038|42956.7|42936.7|192
1653641400000|2022-05-27 08:50:00|42976.7|42956.7|42943|42923|42979.2|42959.2|42940.5|42920.5|48
1653641700000|2022-05-27 08:55:00|42941.7|42921.7|42985.5|42965.5|42985.5|42965.5|42941.7|42921.7|41
1653642000000|2022-05-27 09:00:00|42986.7|42966.7|43009.2|42989.2|43029.2|43009.2|42954.2|42934.2|76
1653642300000|2022-05-27 09:05:00|43010.4|42990.4|43054.2|43034.2|43066.7|43046.7|42999.2|42979.2|126
1653642600000|2022-05-27 09:10:00|43051.7|43031.7|43028|43008|43054.2|43034.2|43021.7|43001.7|37
1653642900000|2022-05-27 09:15:00|43026.7|43006.7|43058|43038|43061.7|43041.7|43026.7|43006.7|25
1653643200000|2022-05-27 09:20:00|43056.7|43036.7|43099.2|43079.2|43099.2|43079.2|43044.2|43024.2|92
1653643500000|2022-05-27 09:25:00|43096.7|43076.7|43034.2|43014.2|43096.7|43076.7|43034.2|43014.2|41
1653643800000|2022-05-27 09:30:00|43036.7|43016.7|43034.2|43014.2|43051.7|43031.7|43026.7|43006.7|66
1653644100000|2022-05-27 09:35:00|43033|43013|43016.7|42996.7|43084.2|43064.2|43014.2|42994.2|116
1653644400000|2022-05-27 09:40:00|43019.2|42999.2|43009.2|42989.2|43039.2|43019.2|43004.2|42984.2|40
1653644700000|2022-05-27 09:45:00|43006.7|42986.7|43014.2|42994.2|43016.7|42996.7|42995.5|42975.5|60
1653645000000|2022-05-27 09:50:00|43015.5|42995.5|42985.5|42965.5|43016.7|42996.7|42983|42963|69
1653645300000|2022-05-27 09:55:00|42986.8|42966.8|42944.3|42924.3|42996.8|42976.8|42944.3|42924.3|79
1653645600000|2022-05-27 10:00:00|42941.8|42921.8|42889.3|42869.3|42944.3|42924.3|42885.5|42865.5|106
1653645900000|2022-05-27 10:05:00|42891.8|42871.8|42894.3|42874.3|42911.8|42891.8|42886.8|42866.8|60
1653646200000|2022-05-27 10:10:00|42896.8|42876.8|42879.3|42859.3|42896.8|42876.8|42868|42848|47
1653646500000|2022-05-27 10:15:00|42876.8|42856.8|42859.3|42839.3|42879.3|42859.3|42854.3|42834.3|41
1653646800000|2022-05-27 10:20:00|42861.8|42841.8|42924.3|42904.3|42924.3|42904.3|42859.3|42839.3|71
1653647100000|2022-05-27 10:25:00|42925.5|42905.5|42881.8|42861.8|42929.3|42909.3|42881.8|42861.8|43
1653647400000|2022-05-27 10:30:00|42884.3|42864.3|42873|42853|42884.3|42864.3|42868|42848|31
1653647700000|2022-05-27 10:35:00|42874.3|42854.3|42859.3|42839.3|42886.7|42866.7|42859.3|42839.3|30
1653648000000|2022-05-27 10:40:00|42858.1|42838.1|42869.3|42849.3|42884.3|42864.3|42831.8|42811.8|53
1653648300000|2022-05-27 10:45:00|42871.8|42851.8|42846.8|42826.8|42874.3|42854.3|42819.3|42799.3|40
1653648600000|2022-05-27 10:50:00|42845.5|42825.5|42869.3|42849.3|42874.3|42854.3|42845.5|42825.5|40
1653648900000|2022-05-27 10:55:00|42866.8|42846.8|42881.8|42861.8|42886.8|42866.8|42859.3|42839.3|29
1653649200000|2022-05-27 11:00:00|42883|42863|42854.3|42834.3|42883|42863|42849.3|42829.3|32
1653649500000|2022-05-27 11:05:00|42855.5|42835.5|42864.3|42844.3|42874.3|42854.3|42840.5|42820.5|26
1653649800000|2022-05-27 11:10:00|42863.1|42843.1|42861.8|42841.8|42869.3|42849.3|42834.3|42814.3|40
1653650100000|2022-05-27 11:15:00|42860.6|42840.6|42789.3|42769.3|42864.3|42844.3|42789.3|42769.3|64
1653650400000|2022-05-27 11:20:00|42790.5|42770.5|42746.8|42726.8|42819.3|42799.3|42746.8|42726.8|92
1653650700000|2022-05-27 11:25:00|42745.5|42725.5|42763.1|42743.1|42774.3|42754.3|42729.3|42709.3|120
1653651000000|2022-05-27 11:30:00|42761.8|42741.8|42731.8|42711.8|42799.3|42779.3|42721.8|42701.8|95
1653651300000|2022-05-27 11:35:00|42733.1|42713.1|42746.9|42726.9|42761.9|42741.9|42718.1|42698.1|154
1653651600000|2022-05-27 11:40:00|42749.4|42729.4|42735.7|42715.7|42749.4|42729.4|42706.9|42686.9|131
1653651900000|2022-05-27 11:45:00|42734.4|42714.4|42764.4|42744.4|42766.9|42746.9|42720.7|42700.7|89
1653652200000|2022-05-27 11:50:00|42763.2|42743.2|42769.4|42749.4|42775.7|42755.7|42749.4|42729.4|52
1653652500000|2022-05-27 11:55:00|42767|42747|42769.4|42749.4|42778.2|42758.2|42751.9|42731.9|100
1653652800000|2022-05-27 12:00:00|42770.7|42750.7|42828.2|42808.2|42851.9|42831.9|42763.2|42743.2|186
1653653100000|2022-05-27 12:05:00|42826.9|42806.9|42860.6|42840.6|42863.1|42843.1|42803.2|42783.2|148
1653653400000|2022-05-27 12:10:00|42856.9|42836.9|42894.4|42874.4|42929.4|42909.4|42854.4|42834.4|229
1653653700000|2022-05-27 12:15:00|42891.9|42871.9|42888.1|42868.1|42921.9|42901.9|42863.1|42843.1|159
1653654000000|2022-05-27 12:20:00|42889.4|42869.4|42880.6|42860.6|42908.1|42888.1|42828.1|42808.1|139
1653654300000|2022-05-27 12:25:00|42879.4|42859.4|42834.4|42814.4|42879.4|42859.4|42834.4|42814.4|88
1653654600000|2022-05-27 12:30:00|42833.1|42813.1|42775.6|42755.6|42848.1|42828.1|42727|42707|417
1653654900000|2022-05-27 12:35:00|42771.9|42751.9|42784.4|42764.4|42821.9|42801.9|42765.7|42745.7|193
1653655200000|2022-05-27 12:40:00|42783.2|42763.2|42819.4|42799.4|42820.7|42800.7|42763.2|42743.2|102
1653655500000|2022-05-27 12:45:00|42818.2|42798.2|42829.4|42809.4|42853.2|42833.2|42803.2|42783.2|84
1653655800000|2022-05-27 12:50:00|42831.9|42811.9|42843.2|42823.2|42849.4|42829.4|42820.7|42800.7|76
1653656100000|2022-05-27 12:55:00|42844.4|42824.4|42914.4|42894.4|42931.9|42911.9|42826.9|42806.9|240
1653656400000|2022-05-27 13:00:00|42915.6|42895.6|42973.1|42953.1|43026.9|43006.9|42915.6|42895.6|430
1653656700000|2022-05-27 13:05:00|42974.4|42954.4|43099.4|43079.4|43101.9|43081.9|42949.4|42929.4|283
1653657000000|2022-05-27 13:10:00|43094.4|43074.4|43029.4|43009.4|43094.4|43074.4|43014.4|42994.4|198
1653657300000|2022-05-27 13:15:00|43025.7|43005.7|43026.9|43006.9|43065.6|43045.6|43019.4|42999.4|188
1653657600000|2022-05-27 13:20:00|43025.7|43005.7|43026.9|43006.9|43063.2|43043.2|43019.4|42999.4|313
1653657900000|2022-05-27 13:25:00|43025.7|43005.7|43044.4|43024.4|43049.4|43029.4|43021.9|43001.9|208
1653658200000|2022-05-27 13:30:00|43045.6|43025.6|43011.9|42991.9|43065.6|43045.6|43011.9|42991.9|273
1653658500000|2022-05-27 13:35:00|43009.4|42989.4|43084.4|43064.4|43089.4|43069.4|42990.6|42970.6|327
1653658800000|2022-05-27 13:40:00|43086.9|43066.9|42999.4|42979.4|43104.4|43084.4|42999.4|42979.4|243
1653659100000|2022-05-27 13:45:00|42996.9|42976.9|43030.7|43010.7|43051.9|43031.9|42989.4|42969.4|251
1653659400000|2022-05-27 13:50:00|43029.4|43009.4|43186.9|43166.9|43190.7|43170.7|43021.9|43001.9|521
1653659700000|2022-05-27 13:55:00|43185.6|43165.6|43134.4|43114.4|43211.9|43191.9|43115.7|43095.7|258
1653660000000|2022-05-27 14:00:00|43135.7|43115.7|43089.4|43069.4|43149.4|43129.4|43083.2|43063.2|255
1653660300000|2022-05-27 14:05:00|43091.9|43071.9|43121.9|43101.9|43124.4|43104.4|43079.4|43059.4|165
1653660600000|2022-05-27 14:10:00|43123.2|43103.2|43111.9|43091.9|43141.9|43121.9|43105.7|43085.7|188
1653660900000|2022-05-27 14:15:00|43109.4|43089.4|43138.1|43118.1|43138.1|43118.1|43081.9|43061.9|218
1653661200000|2022-05-27 14:20:00|43140.6|43120.6|43186.9|43166.9|43196.9|43176.9|43136.9|43116.9|241
1653661500000|2022-05-27 14:25:00|43189.4|43169.4|43169.4|43149.4|43195.6|43175.6|43160.7|43140.7|212
1653661800000|2022-05-27 14:30:00|43170.6|43150.6|43165.6|43145.6|43178.1|43158.1|43160.6|43140.6|109
1653662100000|2022-05-27 14:35:00|43161.9|43141.9|43136.9|43116.9|43168.1|43148.1|43126.9|43106.9|154
1653662400000|2022-05-27 14:40:00|43135.7|43115.7|43146.9|43126.9|43179.4|43159.4|43134.4|43114.4|178
1653662700000|2022-05-27 14:45:00|43145.7|43125.7|43146.9|43126.9|43151.9|43131.9|43123.1|43103.1|152
1653663000000|2022-05-27 14:50:00|43145.6|43125.6|43110.6|43090.6|43146.9|43126.9|43064.4|43044.4|177
1653663300000|2022-05-27 14:55:00|43111.9|43091.9|43066.9|43046.9|43111.9|43091.9|43041.9|43021.9|145
1653663600000|2022-05-27 15:00:00|43068.2|43048.2|42976.9|42956.9|43084.4|43064.4|42976.9|42956.9|281
1653663900000|2022-05-27 15:05:00|42979.4|42959.4|43051.9|43031.9|43054.4|43034.4|42975.7|42955.7|172
1653664200000|2022-05-27 15:10:00|43054.4|43034.4|43084.5|43064.5|43094.5|43074.5|43045.7|43025.7|291
1653664500000|2022-05-27 15:15:00|43085.8|43065.8|43132.1|43112.1|43144.5|43124.5|43084.5|43064.5|235
1653664800000|2022-05-27 15:20:00|43133.3|43113.3|43145.8|43125.8|43167.1|43147.1|43118.3|43098.3|150
1653665100000|2022-05-27 15:25:00|43147.1|43127.1|43118.3|43098.3|43149.6|43129.6|43112.1|43092.1|336
1653665400000|2022-05-27 15:30:00|43119.6|43099.6|43113.3|43093.3|43125.8|43105.8|43098.4|43078.4|177
1653665700000|2022-05-27 15:35:00|43112.1|43092.1|43075.9|43055.9|43114.6|43094.6|43069.6|43049.6|197
1653666000000|2022-05-27 15:40:00|43074.7|43054.7|43043.5|43023.5|43087.1|43067.1|43043.5|43023.5|169
1653666300000|2022-05-27 15:45:00|43040.9|43020.9|43092.1|43072.1|43093.4|43073.4|43037.2|43017.2|224
1653666600000|2022-05-27 15:50:00|43094.6|43074.6|43094.6|43074.6|43102.1|43082.1|43084.6|43064.6|134
1653666900000|2022-05-27 15:55:00|43092.1|43072.1|43089.6|43069.6|43092.1|43072.1|43049.6|43029.6|115
1653667200000|2022-05-27 16:00:00|43095.9|43075.9|43117.1|43097.1|43122.1|43102.1|43095.9|43075.9|167
1653667500000|2022-05-27 16:05:00|43118.4|43098.4|43147.1|43127.1|43149.6|43129.6|43112.1|43092.1|159
1653667800000|2022-05-27 16:10:00|43150.9|43130.9|43122.2|43102.2|43150.9|43130.9|43108.4|43088.4|172
1653668100000|2022-05-27 16:15:00|43120.9|43100.9|43087.2|43067.2|43122.2|43102.2|43082.2|43062.2|279
1653668400000|2022-05-27 16:20:00|43088.4|43068.4|43110.9|43090.9|43112.2|43092.2|43088.4|43068.4|166
1653668700000|2022-05-27 16:25:00|43109.7|43089.7|43091|43071|43120.9|43100.9|43074.7|43054.7|278
1653669000000|2022-05-27 16:30:00|43088.5|43068.5|43076|43056|43088.5|43068.5|43070.9|43050.9|208
1653669300000|2022-05-27 16:35:00|43073.5|43053.5|43073.5|43053.5|43086|43066|43067.2|43047.2|201
1653669600000|2022-05-27 16:40:00|43074.7|43054.7|43046|43026|43076|43056|43041|43021|155
1653669900000|2022-05-27 16:45:00|43051|43031|43039.7|43019.7|43062.2|43042.2|43037.2|43017.2|181
1653670200000|2022-05-27 16:50:00|43037.2|43017.2|43059.7|43039.7|43062.2|43042.2|43027.2|43007.2|341
1653670500000|2022-05-27 16:55:00|43062.2|43042.2|43113.5|43093.5|43131|43111|43056|43036|1419
1653670800000|2022-05-27 17:00:00|43109.8|43089.8|43087.2|43067.2|43109.8|43089.8|43072.2|43052.2|249
1653671100000|2022-05-27 17:05:00|43088.4|43068.4|43095.9|43075.9|43100.9|43080.9|43084.7|43064.7|67
1653671400000|2022-05-27 17:10:00|43094.7|43074.7|43087.2|43067.2|43094.7|43074.7|43084.7|43064.7|54
1653671700000|2022-05-27 17:15:00|43084.7|43064.7|43087.2|43067.2|43088.5|43068.5|43077.2|43057.2|45
1653672000000|2022-05-27 17:20:00|43086|43066|43083.4|43063.4|43088.4|43068.4|43078.4|43058.4|41
1653672300000|2022-05-27 17:25:00|43082.2|43062.2|43073.4|43053.4|43083.4|43063.4|43070.9|43050.9|38
1653672600000|2022-05-27 17:30:00|43075.9|43055.9|43068.4|43048.4|43075.9|43055.9|43065.9|43045.9|48
1653672900000|2022-05-27 17:35:00|43067.2|43047.2|43089.7|43069.7|43091|43071|43067.2|43047.2|34
1653673200000|2022-05-27 17:40:00|43090.9|43070.9|43104.7|43084.7|43104.7|43084.7|43079.7|43059.7|61
1653673500000|2022-05-27 17:45:00|43106|43086|43123.5|43103.5|43123.5|43103.5|43094.7|43074.7|69
1653673800000|2022-05-27 17:50:00|43122.2|43102.2|43176|43156|43182.2|43162.2|43119.7|43099.7|232
1653674100000|2022-05-27 17:55:00|43177.2|43157.2|43197.2|43177.2|43197.2|43177.2|43164.7|43144.7|98
1653674400000|2022-05-27 18:00:00|43194.7|43174.7|43172.2|43152.2|43194.7|43174.7|43167.2|43147.2|31
1653674700000|2022-05-27 18:05:00|43171|43151|43174.8|43154.8|43174.8|43154.8|43149.8|43129.8|20
1653675000000|2022-05-27 18:10:00|43176|43156|43161|43141|43179.8|43159.8|43154.8|43134.8|16
1653675300000|2022-05-27 18:15:00|43163.5|43143.5|43187.3|43167.3|43187.3|43167.3|43163.5|43143.5|18
1653675600000|2022-05-27 18:20:00|43186|43166|43179.8|43159.8|43186|43166|43171|43151|46
1653675900000|2022-05-27 18:25:00|43178.5|43158.5|43189.7|43169.7|43189.7|43169.7|43171|43151|75
1653676200000|2022-05-27 18:30:00|43188.5|43168.5|43204.7|43184.7|43204.7|43184.7|43185.9|43165.9|75
1653676500000|2022-05-27 18:35:00|43206|43186|43189.7|43169.7|43212.2|43192.2|43179.7|43159.7|43
1653676800000|2022-05-27 18:40:00|43187.2|43167.2|43198.5|43178.5|43199.7|43179.7|43187.2|43167.2|20
1653677100000|2022-05-27 18:45:00|43197.2|43177.2|43209.7|43189.7|43230.9|43210.9|43197.2|43177.2|124
1653677400000|2022-05-27 18:50:00|43214.7|43194.7|43209.7|43189.7|43217.2|43197.2|43208.5|43188.5|24
1653677700000|2022-05-27 18:55:00|43210.9|43190.9|43252.2|43232.2|43256|43236|43210.9|43190.9|114
1653678000000|2022-05-27 19:00:00|43253.4|43233.4|43254.7|43234.7|43256|43236|43239.7|43219.7|40
1653678300000|2022-05-27 19:05:00|43256|43236|43261|43241|43266|43246|43256|43236|70
1653678600000|2022-05-27 19:10:00|43259.7|43239.7|43254.7|43234.7|43261|43241|43246|43226|26
1653678900000|2022-05-27 19:15:00|43257.2|43237.2|43282.2|43262.2|43284.7|43264.7|43249.7|43229.7|41
1653679200000|2022-05-27 19:20:00|43283.5|43263.5|43284.7|43264.7|43284.7|43264.7|43279.7|43259.7|39
1653679500000|2022-05-27 19:25:00|43284.8|43264.8|43284.8|43264.8|43288.5|43268.5|43282.3|43262.3|21
1653679800000|2022-05-27 19:30:00|43282.3|43262.3|43292.3|43272.3|43292.3|43272.3|43279.8|43259.8|48
1653680100000|2022-05-27 19:35:00|43289.8|43269.8|43249.8|43229.8|43289.8|43269.8|43249.8|43229.8|57
1653680400000|2022-05-27 19:40:00|43248.5|43228.5|43279.8|43259.8|43279.8|43259.8|43247.3|43227.3|41
1653680700000|2022-05-27 19:45:00|43278.5|43258.5|43248.6|43228.6|43278.5|43258.5|43247.3|43227.3|17
1653681000000|2022-05-27 19:50:00|43251.1|43231.1|43292.3|43272.3|43302.2|43282.2|43251.1|43231.1|96
1653681300000|2022-05-27 19:55:00|43287.3|43267.3|43307.3|43287.3|43307.3|43287.3|43277.3|43257.3|51
1653681600000|2022-05-27 20:00:00|43304.8|43284.8|43302.3|43282.3|43304.8|43284.8|43287.3|43267.3|40
1653681900000|2022-05-27 20:05:00|43301.1|43281.1|43306|43286|43306|43286|43291|43271|35
1653682200000|2022-05-27 20:10:00|43303.5|43283.5|43288.6|43268.6|43306|43286|43288.6|43268.6|20
1653682500000|2022-05-27 20:15:00|43287.3|43267.3|43297.3|43277.3|43302.3|43282.3|43287.3|43267.3|11
1653682800000|2022-05-27 20:20:00|43294.8|43274.8|43302.3|43282.3|43304.8|43284.8|43289.8|43269.8|33
1653683100000|2022-05-27 20:25:00|43303.6|43283.6|43307.3|43287.3|43309.8|43289.8|43302.3|43282.3|27
1653683400000|2022-05-27 20:30:00|43304.8|43284.8|43298.6|43278.6|43304.8|43284.8|43294.8|43274.8|27
1653683700000|2022-05-27 20:35:00|43297.3|43277.3|43292.3|43272.3|43298.6|43278.6|43289.8|43269.8|37
1653684000000|2022-05-27 20:40:00|43291.1|43271.1|43284.8|43264.8|43291.1|43271.1|43284.8|43264.8|11
1653684300000|2022-05-27 20:45:00|43286|43266|43284.8|43264.8|43287.3|43267.3|43273.6|43253.6|82
1653684600000|2022-05-27 20:50:00|43289.7|43269.7|43292.3|43272.3|43293.5|43273.5|43288.5|43268.5|30
1653684900000|2022-05-27 20:55:00|43284.9|43264.9|43277.2|43257.2|43284.9|43264.9|43269.9|43249.9|74
1653861600000|2022-05-29 22:00:00|43289.7|43269.7|43269.7|43249.7|43296.1|43276.1|43269.7|43249.7|31
1653861900000|2022-05-29 22:05:00|43268.6|43248.6|43289.7|43269.7|43291.1|43271.1|43258.4|43238.4|16
1653862200000|2022-05-29 22:10:00|43288.6|43268.6|43264.7|43244.7|43288.6|43268.6|43264.7|43244.7|8
1653862500000|2022-05-29 22:15:00|43262.2|43242.2|43257.2|43237.2|43262.2|43242.2|43252.2|43232.2|20
1653862800000|2022-05-29 22:20:00|43249.7|43229.7|43254.7|43234.7|43257.2|43237.2|43249.7|43229.7|5
1653863100000|2022-05-29 22:25:00|43255.9|43235.9|43234.7|43214.7|43257.2|43237.2|43232.2|43212.2|23
1653863400000|2022-05-29 22:30:00|43232.2|43212.2|43230.9|43210.9|43233.4|43213.4|43227.2|43207.2|24
1653863700000|2022-05-29 22:35:00|43233.4|43213.4|43234.7|43214.7|43234.7|43214.7|43230.9|43210.9|3
1653864000000|2022-05-29 22:40:00|43233.6|43213.6|43233.4|43213.4|43233.6|43213.6|43230.9|43210.9|4
1653864300000|2022-05-29 22:45:00|43232|43212|43232.3|43212.3|43234.8|43214.8|43229.8|43209.8|3
1653864600000|2022-05-29 22:50:00|43230.9|43210.9|43232.3|43212.3|43232.3|43212.3|43230.9|43210.9|14
1653864900000|2022-05-29 22:55:00|43233.6|43213.6|43234.8|43214.8|43234.8|43214.8|43230.9|43210.9|11
1653865200000|2022-05-29 23:00:00|43235.9|43215.9|43227.3|43207.3|43235.9|43215.9|43224.8|43204.8|14
1653865500000|2022-05-29 23:05:00|43228.6|43208.6|43232.3|43212.3|43239.8|43219.8|43225.9|43205.9|11
1653865800000|2022-05-29 23:10:00|43234.8|43214.8|43231.1|43211.1|43237.3|43217.3|43219.8|43199.8|13
1653866100000|2022-05-29 23:15:00|43229.8|43209.8|43229.8|43209.8|43237.3|43217.3|43227.3|43207.3|14
1653866400000|2022-05-29 23:20:00|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43224.8|43204.8|11
1653866700000|2022-05-29 23:25:00|43232.3|43212.3|43244.8|43224.8|43244.8|43224.8|43229.8|43209.8|10
1653867000000|2022-05-29 23:30:00|43241.2|43221.2|43274.8|43254.8|43274.8|43254.8|43240.9|43220.9|44
1653867300000|2022-05-29 23:35:00|43273.7|43253.7|43282.3|43262.3|43289.8|43269.8|43262.3|43242.3|30
1653867600000|2022-05-29 23:40:00|43279.8|43259.8|43299.8|43279.8|43309.8|43289.8|43279.8|43259.8|43
1653867900000|2022-05-29 23:45:00|43297.3|43277.3|43284.8|43264.8|43302.3|43282.3|43279.8|43259.8|14
1653868200000|2022-05-29 23:50:00|43287.3|43267.3|43274.8|43254.8|43288.4|43268.4|43272.3|43252.3|6
1653868500000|2022-05-29 23:55:00|43275.9|43255.9|43277.3|43257.3|43279.8|43259.8|43264.8|43244.8|26
1653868800000|2022-05-30 00:00:00|43276.2|43256.2|43327.3|43307.3|43399.8|43379.8|43254.8|43234.8|154
1653869100000|2022-05-30 00:05:00|43324.8|43304.8|43381.2|43361.2|43415.9|43395.9|43324.8|43304.8|83
1653869400000|2022-05-30 00:10:00|43382.3|43362.3|43409.8|43389.8|43423.4|43403.4|43379.8|43359.8|83
1653869700000|2022-05-30 00:15:00|43407.3|43387.3|43396|43376|43409.8|43389.8|43394.8|43374.8|24
1653870000000|2022-05-30 00:20:00|43394.8|43374.8|43413.7|43393.7|43419.8|43399.8|43388.7|43368.7|48
1653870300000|2022-05-30 00:25:00|43414.8|43394.8|43412.3|43392.3|43419.8|43399.8|43407.3|43387.3|51
1653870600000|2022-05-30 00:30:00|43411.2|43391.2|43373.5|43353.5|43411.2|43391.2|43372.3|43352.3|45
1653870900000|2022-05-30 00:35:00|43374.8|43354.8|43384.8|43364.8|43399.8|43379.8|43371|43351|27
1653871200000|2022-05-30 00:40:00|43383.7|43363.7|43393.7|43373.7|43393.7|43373.7|43379.8|43359.8|18
1653871500000|2022-05-30 00:45:00|43396.2|43376.2|43394.9|43374.9|43414.9|43394.9|43389.8|43369.8|40
1653871800000|2022-05-30 00:50:00|43396|43376|43374.9|43354.9|43397.4|43377.4|43362.4|43342.4|50
1653872100000|2022-05-30 00:55:00|43377.4|43357.4|43374.9|43354.9|43392.4|43372.4|43369.9|43349.9|51
1653872400000|2022-05-30 01:00:00|43377.4|43357.4|43244.9|43224.9|43377.4|43357.4|43234.9|43214.9|442
1653872700000|2022-05-30 01:05:00|43238.7|43218.7|43199.9|43179.9|43264.9|43244.9|43197.4|43177.4|125
1653873000000|2022-05-30 01:10:00|43201|43181|43214.9|43194.9|43216|43196|43193.7|43173.7|85
1653873300000|2022-05-30 01:15:00|43217.1|43197.1|43214.9|43194.9|43234.9|43214.9|43194.9|43174.9|69
1653873600000|2022-05-30 01:20:00|43217.4|43197.4|43197.4|43177.4|43224.9|43204.9|43169.9|43149.9|60
1653873900000|2022-05-30 01:25:00|43194.9|43174.9|43172.4|43152.4|43194.9|43174.9|43162.4|43142.4|30
1653874200000|2022-05-30 01:30:00|43173.8|43153.8|43182.4|43162.4|43182.4|43162.4|43148.5|43128.5|88
1653874500000|2022-05-30 01:35:00|43181.3|43161.3|43317.4|43297.4|43317.4|43297.4|43179.9|43159.9|116
1653874800000|2022-05-30 01:40:00|43316.3|43296.3|43322.4|43302.4|43343.8|43323.8|43292.4|43272.4|98
1653875100000|2022-05-30 01:45:00|43324.9|43304.9|43316.3|43296.3|43336|43316|43304.9|43284.9|58
1653875400000|2022-05-30 01:50:00|43317.4|43297.4|43271.3|43251.3|43339.9|43319.9|43271.3|43251.3|57
1653875700000|2022-05-30 01:55:00|43274.9|43254.9|43274.9|43254.9|43279.9|43259.9|43249.9|43229.9|65
1653876000000|2022-05-30 02:00:00|43277.4|43257.4|43294.9|43274.9|43314.9|43294.9|43277.4|43257.4|44
1653876300000|2022-05-30 02:05:00|43297.2|43277.2|43329.9|43309.9|43332.4|43312.4|43294.9|43274.9|46
1653876600000|2022-05-30 02:10:00|43334.9|43314.9|43309.9|43289.9|43342.4|43322.4|43286|43266|77
1653876900000|2022-05-30 02:15:00|43312.4|43292.4|43339.9|43319.9|43343.5|43323.5|43299.9|43279.9|72
1653877200000|2022-05-30 02:20:00|43341|43321|43354.9|43334.9|43387.4|43367.4|43334.9|43314.9|126
1653877500000|2022-05-30 02:25:00|43356.3|43336.3|43349.9|43329.9|43377.4|43357.4|43349.9|43329.9|42
1653877800000|2022-05-30 02:30:00|43352.4|43332.4|43399.9|43379.9|43402.4|43382.4|43352.4|43332.4|113
1653878100000|2022-05-30 02:35:00|43397.4|43377.4|43417.4|43397.4|43422.4|43402.4|43394.9|43374.9|81
1653878400000|2022-05-30 02:40:00|43419.9|43399.9|43397.4|43377.4|43419.9|43399.9|43397.4|43377.4|47
1653878700000|2022-05-30 02:45:00|43396.1|43376.1|43349.4|43329.4|43403.6|43383.6|43347.2|43327.2|98
1653879000000|2022-05-30 02:50:00|43352.2|43332.2|43374.7|43354.7|43384.4|43364.4|43352.2|43332.2|35
1653879300000|2022-05-30 02:55:00|43373.6|43353.6|43385.8|43365.8|43390.8|43370.8|43359.7|43339.7|40
1653879600000|2022-05-30 03:00:00|43384.7|43364.7|43379.7|43359.7|43395.8|43375.8|43371.1|43351.1|47
1653879900000|2022-05-30 03:05:00|43380.8|43360.8|43355.8|43335.8|43387.2|43367.2|43354.5|43334.5|67
1653880200000|2022-05-30 03:10:00|43354.5|43334.5|43335.8|43315.8|43362.2|43342.2|43297.2|43277.2|108
1653880500000|2022-05-30 03:15:00|43338.3|43318.3|43287.2|43267.2|43349.7|43329.7|43287.2|43267.2|30
1653880800000|2022-05-30 03:20:00|43284.7|43264.7|43287.2|43267.2|43302.2|43282.2|43267.2|43247.2|45
1653881100000|2022-05-30 03:25:00|43286.1|43266.1|43302.2|43282.2|43303.3|43283.3|43284.7|43264.7|29
1653881400000|2022-05-30 03:30:00|43304.7|43284.7|43299.7|43279.7|43317.2|43297.2|43297.2|43277.2|18
1653881700000|2022-05-30 03:35:00|43302.2|43282.2|43316.1|43296.1|43322.2|43302.2|43302.2|43282.2|13
1653882000000|2022-05-30 03:40:00|43314.7|43294.7|43333.4|43313.4|43333.4|43313.4|43314.7|43294.7|19
1653882300000|2022-05-30 03:45:00|43338.4|43318.4|43373.6|43353.6|43377.2|43357.2|43336.1|43316.1|42
1653882600000|2022-05-30 03:50:00|43372.2|43352.2|43412.2|43392.2|43422.2|43402.2|43369.7|43349.7|47
1653882900000|2022-05-30 03:55:00|43417.2|43397.2|43399.7|43379.7|43419.7|43399.7|43392.2|43372.2|19
1653883200000|2022-05-30 04:00:00|43397.2|43377.2|43427.3|43407.3|43427.3|43407.3|43395.9|43375.9|38
1653883500000|2022-05-30 04:05:00|43429.8|43409.8|43424.8|43404.8|43432.3|43412.3|43419.8|43399.8|29
1653883800000|2022-05-30 04:10:00|43427.3|43407.3|43394.8|43374.8|43427.3|43407.3|43388.4|43368.4|35
1653884100000|2022-05-30 04:15:00|43395.9|43375.9|43377.3|43357.3|43398.6|43378.6|43377.3|43357.3|8
1653884400000|2022-05-30 04:20:00|43375.9|43355.9|43389.8|43369.8|43389.8|43369.8|43371.1|43351.1|37
1653884700000|2022-05-30 04:25:00|43387.3|43367.3|43403.4|43383.4|43403.4|43383.4|43382.3|43362.3|16
1653885000000|2022-05-30 04:30:00|43402.3|43382.3|43437.3|43417.3|43437.3|43417.3|43402|43382|41
1653885300000|2022-05-30 04:35:00|43439.8|43419.8|43446.2|43426.2|43459.8|43439.8|43438.7|43418.7|99
1653885600000|2022-05-30 04:40:00|43444.8|43424.8|43418.4|43398.4|43444.8|43424.8|43407.3|43387.3|17
1653885900000|2022-05-30 04:45:00|43420.9|43400.9|43419.8|43399.8|43422.3|43402.3|43401.2|43381.2|24
1653886200000|2022-05-30 04:50:00|43417.3|43397.3|43407.3|43387.3|43417.3|43397.3|43392.3|43372.3|19
1653886500000|2022-05-30 04:55:00|43408.7|43388.7|43407.3|43387.3|43420.9|43400.9|43397.3|43377.3|14
1653886800000|2022-05-30 05:00:00|43408.4|43388.4|43419.8|43399.8|43419.8|43399.8|43389.8|43369.8|33
1653887100000|2022-05-30 05:05:00|43420.9|43400.9|43409.8|43389.8|43437.3|43417.3|43401.2|43381.2|41
1653887400000|2022-05-30 05:10:00|43407.3|43387.3|43439.8|43419.8|43452|43432|43404.8|43384.8|49
1653887700000|2022-05-30 05:15:00|43437.3|43417.3|43446.2|43426.2|43449.8|43429.8|43428.4|43408.4|38
1653888000000|2022-05-30 05:20:00|43447.3|43427.3|43421.2|43401.2|43447.3|43427.3|43421.2|43401.2|29
1653888300000|2022-05-30 05:25:00|43419.8|43399.8|43404.8|43384.8|43428.4|43408.4|43397.3|43377.3|28
1653888600000|2022-05-30 05:30:00|43407.3|43387.3|43447.1|43427.1|43447.1|43427.1|43407.3|43387.3|132
1653888900000|2022-05-30 05:35:00|43445.9|43425.9|43475.9|43455.9|43487.3|43467.3|43444.6|43424.6|112
1653889200000|2022-05-30 05:40:00|43477.3|43457.3|43457.3|43437.3|43482.3|43462.3|43447.3|43427.3|36
1653889500000|2022-05-30 05:45:00|43459.8|43439.8|43485.9|43465.9|43490.9|43470.9|43457.3|43437.3|57
1653889800000|2022-05-30 05:50:00|43488.4|43468.4|43479.8|43459.8|43502.1|43482.1|43464.8|43444.8|90
1653890100000|2022-05-30 05:55:00|43477.3|43457.3|43472.3|43452.3|43502.3|43482.3|43462.3|43442.3|53
1653890400000|2022-05-30 06:00:00|43471.2|43451.2|43484.8|43464.8|43488.5|43468.5|43442.3|43422.3|109
1653890700000|2022-05-30 06:05:00|43487.3|43467.3|43504.8|43484.8|43512.3|43492.3|43472.3|43452.3|96
1653891000000|2022-05-30 06:10:00|43502.3|43482.3|43543.5|43523.5|43543.5|43523.5|43499.8|43479.8|147
1653891300000|2022-05-30 06:15:00|43544.8|43524.8|43504.6|43484.6|43547.1|43527.1|43502.1|43482.1|72
1653891600000|2022-05-30 06:20:00|43506|43486|43464.6|43444.6|43509.6|43489.6|43454.6|43434.6|74
1653891900000|2022-05-30 06:25:00|43467.1|43447.1|43471.8|43451.8|43474.6|43454.6|43444.6|43424.6|94
1653892200000|2022-05-30 06:30:00|43473.2|43453.2|43444.6|43424.6|43477.1|43457.1|43426.8|43406.8|92
1653892500000|2022-05-30 06:35:00|43447.1|43427.1|43470.7|43450.7|43470.7|43450.7|43444.6|43424.6|57
1653892800000|2022-05-30 06:40:00|43469.6|43449.6|43479.6|43459.6|43483.2|43463.2|43464.6|43444.6|46
1653893100000|2022-05-30 06:45:00|43480.7|43460.7|43437.1|43417.1|43480.7|43460.7|43424.6|43404.6|56
1653893400000|2022-05-30 06:50:00|43436|43416|43444.6|43424.6|43444.6|43424.6|43402.1|43382.1|94
1653893700000|2022-05-30 06:55:00|43446|43426|43480.7|43460.7|43485.7|43465.7|43444.6|43424.6|110
1653894000000|2022-05-30 07:00:00|43483.2|43463.2|43488.2|43468.2|43529.6|43509.6|43464.6|43444.6|80
1653894300000|2022-05-30 07:05:00|43483.2|43463.2|43379.6|43359.6|43484.6|43464.6|43360.7|43340.7|107
1653894600000|2022-05-30 07:10:00|43378.2|43358.2|43440.7|43420.7|43452.1|43432.1|43356.3|43336.3|68
1653894900000|2022-05-30 07:15:00|43441.9|43421.9|43456.9|43436.9|43473.5|43453.5|43426|43406|85
1653895200000|2022-05-30 07:20:00|43459.1|43439.1|43481.9|43461.9|43486.9|43466.9|43434.4|43414.4|63
1653895500000|2022-05-30 07:25:00|43483|43463|43471.9|43451.9|43511.9|43491.9|43464.4|43444.4|96
1653895800000|2022-05-30 07:30:00|43474.1|43454.1|43461|43441|43493.3|43473.3|43461|43441|31
1653896100000|2022-05-30 07:35:00|43458.3|43438.3|43419.4|43399.4|43459.4|43439.4|43411.9|43391.9|67
1653896400000|2022-05-30 07:40:00|43423|43403|43459.4|43439.4|43480.8|43460.8|43421.9|43401.9|38
1653896700000|2022-05-30 07:45:00|43460.5|43440.5|43430.8|43410.8|43480.8|43460.8|43414.4|43394.4|49
1653897000000|2022-05-30 07:50:00|43433|43413|43421.9|43401.9|43466.9|43446.9|43421.9|43401.9|22
1653897300000|2022-05-30 07:55:00|43423|43403|43369.4|43349.4|43424.4|43404.4|43369.4|43349.4|65
1653897600000|2022-05-30 08:00:00|43370.5|43350.5|43393|43373|43406.6|43386.6|43344.1|43324.1|219
1653897900000|2022-05-30 08:05:00|43391.9|43371.9|43374.1|43354.1|43400.2|43380.2|43355.5|43335.5|39
1653898200000|2022-05-30 08:10:00|43375.5|43355.5|43306.6|43286.6|43376.6|43356.6|43289.1|43269.1|100
1653898500000|2022-05-30 08:15:00|43309.1|43289.1|43320.2|43300.2|43373|43353|43303|43283|98
1653898800000|2022-05-30 08:20:00|43321.4|43301.4|43350.5|43330.5|43356.6|43336.6|43321.4|43301.4|44
1653899100000|2022-05-30 08:25:00|43349.1|43329.1|43341.6|43321.6|43361.6|43341.6|43324.1|43304.1|62
1653899400000|2022-05-30 08:30:00|43336.6|43316.6|43319.1|43299.1|43344.1|43324.1|43314.1|43294.1|24
1653899700000|2022-05-30 08:35:00|43321.6|43301.6|43336.6|43316.6|43336.6|43316.6|43311.6|43291.6|38
1653900000000|2022-05-30 08:40:00|43335.5|43315.5|43289.1|43269.1|43349.1|43329.1|43284.1|43264.1|67
1653900300000|2022-05-30 08:45:00|43286.6|43266.6|43274.1|43254.1|43291.6|43271.6|43274.1|43254.1|80
1653900600000|2022-05-30 08:50:00|43276.6|43256.6|43314.1|43294.1|43314.1|43294.1|43276.6|43256.6|32
1653900900000|2022-05-30 08:55:00|43316.6|43296.6|43279.1|43259.1|43325.5|43305.5|43279.1|43259.1|31
1653901200000|2022-05-30 09:00:00|43281.6|43261.6|43289.2|43269.2|43310.5|43290.5|43271.9|43251.9|58
1653901500000|2022-05-30 09:05:00|43284.2|43264.2|43299.2|43279.2|43311.7|43291.7|43278|43258|50
1653901800000|2022-05-30 09:10:00|43298|43278|43279.2|43259.2|43299.2|43279.2|43274.4|43254.4|34
1653902100000|2022-05-30 09:15:00|43278|43258|43304.2|43284.2|43309.2|43289.2|43274.2|43254.2|27
1653902400000|2022-05-30 09:20:00|43305.5|43285.5|43308.1|43288.1|43313|43293|43299.2|43279.2|44
1653902700000|2022-05-30 09:25:00|43309.4|43289.4|43361.7|43341.7|43361.7|43341.7|43299.2|43279.2|55
1653903000000|2022-05-30 09:30:00|43363.1|43343.1|43334.2|43314.2|43368.1|43348.1|43329.2|43309.2|47
1653903300000|2022-05-30 09:35:00|43335.6|43315.6|43349.4|43329.4|43349.4|43329.4|43331.7|43311.7|25
1653903600000|2022-05-30 09:40:00|43351.7|43331.7|43379.2|43359.2|43380.6|43360.6|43351.7|43331.7|40
1653903900000|2022-05-30 09:45:00|43376.7|43356.7|43365.6|43345.6|43376.7|43356.7|43358.1|43338.1|26
1653904200000|2022-05-30 09:50:00|43364.5|43344.5|43389.2|43369.2|43392.8|43372.8|43361.7|43341.7|26
1653904500000|2022-05-30 09:55:00|43390.6|43370.6|43352|43332|43390.6|43370.6|43348.1|43328.1|20
1653904800000|2022-05-30 10:00:00|43353.1|43333.1|43409.5|43389.5|43409.5|43389.5|43350.6|43330.6|75
1653905100000|2022-05-30 10:05:00|43410.6|43390.6|43400.6|43380.6|43410.6|43390.6|43398.1|43378.1|23
1653905400000|2022-05-30 10:10:00|43402|43382|43350.6|43330.6|43402|43382|43345.6|43325.6|36
1653905700000|2022-05-30 10:15:00|43355.6|43335.6|43325.6|43305.6|43360.6|43340.6|43317|43297|44
1653906000000|2022-05-30 10:20:00|43324.5|43304.5|43315.6|43295.6|43324.5|43304.5|43302|43282|27
1653906300000|2022-05-30 10:25:00|43314.5|43294.5|43312|43292|43320.6|43300.6|43310.9|43290.9|24
1653906600000|2022-05-30 10:30:00|43313.4|43293.4|43310.9|43290.9|43324.5|43304.5|43310.9|43290.9|69
1653906900000|2022-05-30 10:35:00|43309.8|43289.8|43360.6|43340.6|43360.6|43340.6|43307.3|43287.3|59
1653907200000|2022-05-30 10:40:00|43362|43342|43364.5|43344.5|43373.1|43353.1|43360.6|43340.6|41
1653907500000|2022-05-30 10:45:00|43363.4|43343.4|43383.4|43363.4|43385.6|43365.6|43359.5|43339.5|27
1653907800000|2022-05-30 10:50:00|43384.5|43364.5|43377|43357|43385.6|43365.6|43377|43357|24
1653908100000|2022-05-30 10:55:00|43378.1|43358.1|43415.9|43395.9|43415.9|43395.9|43378.1|43358.1|41
1653908400000|2022-05-30 11:00:00|43414.5|43394.5|43427|43407|43433.4|43413.4|43412|43392|47
1653908700000|2022-05-30 11:05:00|43428.1|43408.1|43399.2|43379.2|43432|43412|43397|43377|42
1653909000000|2022-05-30 11:10:00|43400.6|43380.6|43400.6|43380.6|43407|43387|43382|43362|26
1653909300000|2022-05-30 11:15:00|43399.5|43379.5|43402|43382|43402|43382|43374.5|43354.5|19
1653909600000|2022-05-30 11:20:00|43403.4|43383.4|43405.6|43385.6|43405.6|43385.6|43392|43372|15
1653909900000|2022-05-30 11:25:00|43414.2|43394.2|43442|43422|43447|43427|43414.2|43394.2|58
1653910200000|2022-05-30 11:30:00|43443.1|43423.1|43404.5|43384.5|43470.6|43450.6|43395.9|43375.9|195
1653910500000|2022-05-30 11:35:00|43407|43387|43463.1|43443.1|43469.5|43449.5|43397|43377|62
1653910800000|2022-05-30 11:40:00|43464.2|43444.2|43477|43457|43487|43467|43448.4|43428.4|99
1653911100000|2022-05-30 11:45:00|43479.5|43459.5|43457|43437|43482|43462|43452|43432|31
1653911400000|2022-05-30 11:50:00|43458.1|43438.1|43522|43502|43522|43502|43457|43437|99
1653911700000|2022-05-30 11:55:00|43524.5|43504.5|43512|43492|43524.5|43504.5|43499.8|43479.8|96
1653912000000|2022-05-30 12:00:00|43513.1|43493.1|43602|43582|43604.3|43584.3|43513.1|43493.1|207
1653912300000|2022-05-30 12:05:00|43603.1|43583.1|43620.1|43600.1|43620.1|43600.1|43576.8|43556.8|248
1653912600000|2022-05-30 12:10:00|43621.2|43601.2|43616.2|43596.2|43629.3|43609.3|43592.3|43572.3|286
1653912900000|2022-05-30 12:15:00|43615.1|43595.1|43581.5|43561.5|43622.3|43602.3|43580.9|43560.9|172
1653913200000|2022-05-30 12:20:00|43580.1|43560.1|43571.2|43551.2|43581.2|43561.2|43537.6|43517.6|99
1653913500000|2022-05-30 12:25:00|43573.7|43553.7|43545.1|43525.1|43581.2|43561.2|43528.7|43508.7|132
1653913800000|2022-05-30 12:30:00|43542.9|43522.9|43506.5|43486.5|43547.6|43527.6|43506.2|43486.2|65
1653914100000|2022-05-30 12:35:00|43508.7|43488.7|43491.8|43471.8|43511.5|43491.5|43486.5|43466.5|77
1653914400000|2022-05-30 12:40:00|43492.9|43472.9|43470.4|43450.4|43494|43474|43465.4|43445.4|62
1653914700000|2022-05-30 12:45:00|43471.5|43451.5|43471.5|43451.5|43492.9|43472.9|43454|43434|177
1653915000000|2022-05-30 12:50:00|43476.5|43456.5|43481.5|43461.5|43516.5|43496.5|43471.5|43451.5|75
1653915300000|2022-05-30 12:55:00|43480.1|43460.1|43454|43434|43484|43464|43439|43419|137
1653915600000|2022-05-30 13:00:00|43455.1|43435.1|43487.9|43467.9|43499|43479|43451.5|43431.5|235
1653915900000|2022-05-30 13:05:00|43486.5|43466.5|43461.5|43441.5|43486.5|43466.5|43444.3|43424.3|127
1653916200000|2022-05-30 13:10:00|43462.6|43442.6|43476.5|43456.5|43495.4|43475.4|43462.6|43442.6|132
1653916500000|2022-05-30 13:15:00|43479|43459|43515.4|43495.4|43522.9|43502.9|43475.1|43455.1|107
1653916800000|2022-05-30 13:20:00|43512.9|43492.9|43510.4|43490.4|43527.9|43507.9|43509|43489|121
1653917100000|2022-05-30 13:25:00|43508.2|43488.2|43485.4|43465.4|43508.2|43488.2|43485.4|43465.4|91
1653917400000|2022-05-30 13:30:00|43482.9|43462.9|43500.4|43480.4|43507.9|43487.9|43477.9|43457.9|53
1653917700000|2022-05-30 13:35:00|43505.4|43485.4|43507.9|43487.9|43525.4|43505.4|43496.8|43476.8|116
1653918000000|2022-05-30 13:40:00|43510.4|43490.4|43500.4|43480.4|43510.4|43490.4|43485.4|43465.4|106
1653918300000|2022-05-30 13:45:00|43501.5|43481.5|43507.9|43487.9|43512.9|43492.9|43490.4|43470.4|57
1653918600000|2022-05-30 13:50:00|43505.7|43485.7|43494.3|43474.3|43515.4|43495.4|43485.4|43465.4|55
1653918900000|2022-05-30 13:55:00|43491.8|43471.8|43510.4|43490.4|43511.5|43491.5|43475.4|43455.4|70
1653919200000|2022-05-30 14:00:00|43507.9|43487.9|43472.1|43452.1|43516.5|43496.5|43452.9|43432.9|197
1653919500000|2022-05-30 14:05:00|43477.1|43457.1|43438.5|43418.5|43501|43481|43433.5|43413.5|127
1653919800000|2022-05-30 14:10:00|43441|43421|43457.1|43437.1|43459.6|43439.6|43432.1|43412.1|176
1653920100000|2022-05-30 14:15:00|43458.2|43438.2|43482.1|43462.1|43492.1|43472.1|43452.1|43432.1|84
1653920400000|2022-05-30 14:20:00|43481|43461|43440.7|43420.7|43481|43461|43429.6|43409.6|100
1653920700000|2022-05-30 14:25:00|43447.1|43427.1|43452.1|43432.1|43452.1|43432.1|43434.6|43414.6|57
1653921000000|2022-05-30 14:30:00|43453.2|43433.2|43471.3|43451.3|43479.9|43459.9|43453.2|43433.2|142
1653921300000|2022-05-30 14:35:00|43473.8|43453.8|43438.5|43418.5|43473.8|43453.8|43437.1|43417.1|71
1653921600000|2022-05-30 14:40:00|43439.6|43419.6|43471|43451|43479.9|43459.9|43438.5|43418.5|76
1653921900000|2022-05-30 14:45:00|43468.5|43448.5|43478.5|43458.5|43479.6|43459.6|43461|43441|48
1653922200000|2022-05-30 14:50:00|43477.1|43457.1|43492.4|43472.4|43503.8|43483.8|43477.1|43457.1|56
1653922500000|2022-05-30 14:55:00|43493.6|43473.6|43522.5|43502.5|43559.9|43539.9|43493.6|43473.6|132
1653922800000|2022-05-30 15:00:00|43525|43505|43507.5|43487.5|43525|43505|43500|43480|69
1653923100000|2022-05-30 15:05:00|43505|43485|43500|43480|43511.4|43491.4|43491.1|43471.1|70
1653923400000|2022-05-30 15:10:00|43498.9|43478.9|43523.6|43503.6|43527.5|43507.5|43490|43470|89
1653923700000|2022-05-30 15:15:00|43525|43505|43501.1|43481.1|43537.5|43517.5|43500|43480|82
1653924000000|2022-05-30 15:20:00|43502.5|43482.5|43507.2|43487.2|43507.2|43487.2|43486.1|43466.1|43
1653924300000|2022-05-30 15:25:00|43508.3|43488.3|43520.8|43500.8|43524.7|43504.7|43496.9|43476.9|67
1653924600000|2022-05-30 15:30:00|43519.7|43499.7|43518.3|43498.3|43522.2|43502.2|43503.6|43483.6|77
1653924900000|2022-05-30 15:35:00|43517.2|43497.2|43527.2|43507.2|43527.2|43507.2|43500.8|43480.8|68
1653925200000|2022-05-30 15:40:00|43528.3|43508.3|43504.7|43484.7|43534.7|43514.7|43502.2|43482.2|88
1653925500000|2022-05-30 15:45:00|43505.8|43485.8|43504.7|43484.7|43507.2|43487.2|43461.9|43441.9|116
1653925800000|2022-05-30 15:50:00|43502.2|43482.2|43462.5|43442.5|43504.7|43484.7|43460|43440|76
1653926100000|2022-05-30 15:55:00|43463.6|43443.6|43476.4|43456.4|43479.7|43459.7|43454.7|43434.7|130
1653926400000|2022-05-30 16:00:00|43475.3|43455.3|43442.5|43422.5|43476.4|43456.4|43432.5|43412.5|103
1653926700000|2022-05-30 16:05:00|43438.6|43418.6|43440|43420|43448.9|43428.9|43430|43410|57
1653927000000|2022-05-30 16:10:00|43437.5|43417.5|43462.5|43442.5|43462.5|43442.5|43437.5|43417.5|73
1653927300000|2022-05-30 16:15:00|43461.4|43441.4|43467.5|43447.5|43470|43450|43458.6|43438.6|55
1653927600000|2022-05-30 16:20:00|43470|43450|43468.9|43448.9|43470|43450|43463.6|43443.6|40
1653927900000|2022-05-30 16:25:00|43470|43450|43477.5|43457.5|43480|43460|43470|43450|61
1653928200000|2022-05-30 16:30:00|43481.1|43461.1|43473.6|43453.6|43482.5|43462.5|43472.5|43452.5|64
1653928500000|2022-05-30 16:35:00|43476.1|43456.1|43477.5|43457.5|43480|43460|43473.6|43453.6|34
1653928800000|2022-05-30 16:40:00|43476.1|43456.1|43475|43455|43478.6|43458.6|43472.2|43452.2|43
1653929100000|2022-05-30 16:45:00|43476.1|43456.1|43469.7|43449.7|43481.4|43461.4|43469.7|43449.7|179
1653929400000|2022-05-30 16:50:00|43472.2|43452.2|43473.3|43453.3|43475.8|43455.8|43465.8|43445.8|82
1653929700000|2022-05-30 16:55:00|43474.4|43454.4|43497.2|43477.2|43497.2|43477.2|43462.5|43442.5|191
1653930000000|2022-05-30 17:00:00|43496.1|43476.1|43485.8|43465.8|43496.1|43476.1|43485.8|43465.8|17
1653930300000|2022-05-30 17:05:00|43482.2|43462.2|43473.6|43453.6|43484.7|43464.7|43472.2|43452.2|14
1653930600000|2022-05-30 17:10:00|43472.2|43452.2|43449.7|43429.7|43472.2|43452.2|43449.7|43429.7|25
1653930900000|2022-05-30 17:15:00|43452.2|43432.2|43452.2|43432.2|43454.7|43434.7|43447.2|43427.2|8
1653931200000|2022-05-30 17:20:00|43450.8|43430.8|43464.7|43444.7|43464.7|43444.7|43450.8|43430.8|8
1653931500000|2022-05-30 17:25:00|43463.3|43443.3|43467.3|43447.3|43467.3|43447.3|43463.3|43443.3|15
1653931800000|2022-05-30 17:30:00|43465.9|43445.9|43466.2|43446.2|43469.8|43449.8|43463.4|43443.4|9
1653932100000|2022-05-30 17:35:00|43464.8|43444.8|43463.4|43443.4|43464.8|43444.8|43462.3|43442.3|2
1653932400000|2022-05-30 17:40:00|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43463.4|43443.4|0
1653932700000|2022-05-30 17:45:00|43463.4|43443.4|43462.3|43442.3|43464.8|43444.8|43459.8|43439.8|29
1653933000000|2022-05-30 17:50:00|43460.1|43440.1|43437.6|43417.6|43463.7|43443.7|43437.6|43417.6|42
1653933300000|2022-05-30 17:55:00|43435.1|43415.1|43422.6|43402.6|43440.1|43420.1|43398.1|43378.1|51
1653933600000|2022-05-30 18:00:00|43423.7|43403.7|43421.2|43401.2|43437.3|43417.3|43411.2|43391.2|21
1653933900000|2022-05-30 18:05:00|43423.7|43403.7|43418.7|43398.7|43423.7|43403.7|43413.7|43393.7|3
1653934200000|2022-05-30 18:10:00|43417.6|43397.6|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|1
1653934500000|2022-05-30 18:15:00|43421.2|43401.2|43425.9|43405.9|43426.5|43406.5|43414.3|43394.3|14
1653934800000|2022-05-30 18:20:00|43427.3|43407.3|43442.3|43422.3|43447.6|43427.6|43427.3|43407.3|12
1653935100000|2022-05-30 18:25:00|43441.2|43421.2|43398.4|43378.4|43441.2|43421.2|43398.4|43378.4|23
1653948000000|2022-05-30 22:00:00|43446.4|43426.4|43412.4|43392.4|43451.3|43431.3|43412.4|43392.4|19
1653948300000|2022-05-30 22:05:00|43418.8|43398.8|43437.4|43417.4|43437.4|43417.4|43415.2|43395.2|8
1653948600000|2022-05-30 22:10:00|43436.3|43416.3|43421|43401|43436.3|43416.3|43421|43401|17
1653948900000|2022-05-30 22:15:00|43423.8|43403.8|43429.9|43409.9|43432.4|43412.4|43423.8|43403.8|0
1653949200000|2022-05-30 22:20:00|43428.8|43408.8|43420.3|43400.3|43428.8|43408.8|43407.4|43387.4|11
1653949500000|2022-05-30 22:25:00|43419.2|43399.2|43412.8|43392.8|43420.3|43400.3|43397.8|43377.8|14
1653949800000|2022-05-30 22:30:00|43413.9|43393.9|43408.9|43388.9|43415.3|43395.3|43408.9|43388.9|5
1653950100000|2022-05-30 22:35:00|43406.4|43386.4|43422.8|43402.8|43422.8|43402.8|43406.4|43386.4|10
1653950400000|2022-05-30 22:40:00|43424.2|43404.2|43433.9|43413.9|43435.3|43415.3|43424.2|43404.2|9
1653950700000|2022-05-30 22:45:00|43431.4|43411.4|43430.3|43410.3|43431.4|43411.4|43425.3|43405.3|4
1653951000000|2022-05-30 22:50:00|43425.3|43405.3|43425.3|43405.3|43430.3|43410.3|43422.8|43402.8|5
1653951300000|2022-05-30 22:55:00|43426.4|43406.4|43430.3|43410.3|43430.3|43410.3|43425.3|43405.3|14
1653951600000|2022-05-30 23:00:00|43431.4|43411.4|43442.8|43422.8|43450.3|43430.3|43431.4|43411.4|34
1653951900000|2022-05-30 23:05:00|43441.7|43421.7|43429.2|43409.2|43453.9|43433.9|43429.2|43409.2|24
1653952200000|2022-05-30 23:10:00|43431.4|43411.4|43420.3|43400.3|43431.4|43411.4|43420.3|43400.3|13
1653952500000|2022-05-30 23:15:00|43421.7|43401.7|43405.3|43385.3|43421.7|43401.7|43405.3|43385.3|12
1653952800000|2022-05-30 23:20:00|43406.4|43386.4|43390.3|43370.3|43407.8|43387.8|43377.8|43357.8|25
1653953100000|2022-05-30 23:25:00|43389.2|43369.2|43394.2|43374.2|43394.2|43374.2|43386.7|43366.7|10
1653953400000|2022-05-30 23:30:00|43395.3|43375.3|43385.3|43365.3|43402.8|43382.8|43385.3|43365.3|12
1653953700000|2022-05-30 23:35:00|43384.2|43364.2|43365.3|43345.3|43384.2|43364.2|43360|43340|29
1653954000000|2022-05-30 23:40:00|43364.2|43344.2|43345.3|43325.3|43371.7|43351.7|43336.4|43316.4|35
1653954300000|2022-05-30 23:45:00|43342.8|43322.8|43361.4|43341.4|43361.4|43341.4|43342.8|43322.8|40
1653954600000|2022-05-30 23:50:00|43362.8|43342.8|43375.3|43355.3|43375.3|43355.3|43362.8|43342.8|6
1653954900000|2022-05-30 23:55:00|43377.8|43357.8|43381.4|43361.4|43392.8|43372.8|43375.3|43355.3|24
1653955200000|2022-05-31 00:00:00|43382.5|43362.5|43415.3|43395.3|43429.2|43409.2|43380.3|43360.3|61
1653955500000|2022-05-31 00:05:00|43412.8|43392.8|43402.8|43382.8|43417.8|43397.8|43398.9|43378.9|25
1653955800000|2022-05-31 00:10:00|43400.3|43380.3|43402.8|43382.8|43410.3|43390.3|43382.8|43362.8|21
1653956100000|2022-05-31 00:15:00|43405.3|43385.3|43360.3|43340.3|43407.8|43387.8|43360.3|43340.3|27
1653956400000|2022-05-31 00:20:00|43361.4|43341.4|43301.4|43281.4|43365.3|43345.3|43286.8|43266.8|73
1653956700000|2022-05-31 00:25:00|43300.3|43280.3|43266.8|43246.8|43300.3|43280.3|43266.8|43246.8|62
1653957000000|2022-05-31 00:30:00|43264.3|43244.3|43260.4|43240.4|43267.9|43247.9|43252.9|43232.9|83
1653957300000|2022-05-31 00:35:00|43262.9|43242.9|43280.4|43260.4|43285.4|43265.4|43262.9|43242.9|44
1653957600000|2022-05-31 00:40:00|43278.9|43258.9|43285.4|43265.4|43302.9|43282.9|43268.9|43248.9|44
1653957900000|2022-05-31 00:45:00|43284.3|43264.3|43221.4|43201.4|43284.3|43264.3|43221.4|43201.4|103
1653958200000|2022-05-31 00:50:00|43222.5|43202.5|43242.9|43222.9|43250.4|43230.4|43218.9|43198.9|54
1653958500000|2022-05-31 00:55:00|43245.4|43225.4|43221.8|43201.8|43250.4|43230.4|43202.9|43182.9|74
1653958800000|2022-05-31 01:00:00|43220.4|43200.4|43254.6|43234.6|43258.2|43238.2|43206.5|43186.5|377
1653959100000|2022-05-31 01:05:00|43255.7|43235.7|43253.2|43233.2|43258.2|43238.2|43178.2|43158.2|183
1653959400000|2022-05-31 01:10:00|43254.3|43234.3|43278.2|43258.2|43290.7|43270.7|43248.2|43228.2|111
1653959700000|2022-05-31 01:15:00|43279.3|43259.3|43308.2|43288.2|43313.2|43293.2|43279.3|43259.3|55
1653960000000|2022-05-31 01:20:00|43303.2|43283.2|43288.2|43268.2|43303.2|43283.2|43273.2|43253.2|55
1653960300000|2022-05-31 01:25:00|43289.3|43269.3|43303.2|43283.2|43308.2|43288.2|43289.3|43269.3|37
1653960600000|2022-05-31 01:30:00|43301.1|43281.1|43313.2|43293.2|43364.3|43344.3|43290.7|43270.7|228
1653960900000|2022-05-31 01:35:00|43310.7|43290.7|43278.2|43258.2|43310.7|43290.7|43208.2|43188.2|173
1653961200000|2022-05-31 01:40:00|43279.3|43259.3|43368.2|43348.2|43368.2|43348.2|43279.3|43259.3|110
1653961500000|2022-05-31 01:45:00|43370.4|43350.4|43338.2|43318.2|43409.3|43389.3|43328.2|43308.2|119
1653961800000|2022-05-31 01:50:00|43336.8|43316.8|43308.2|43288.2|43343.2|43323.2|43307.2|43287.2|64
1653962100000|2022-05-31 01:55:00|43309.3|43289.3|43319.3|43299.3|43330.7|43310.7|43300.7|43280.7|25
1653962400000|2022-05-31 02:00:00|43321.8|43301.8|43332.2|43312.2|43345.4|43325.4|43298.2|43278.2|28
1653962700000|2022-05-31 02:05:00|43330.7|43310.7|43313.3|43293.3|43333.2|43313.2|43305.8|43285.8|47
1653963000000|2022-05-31 02:10:00|43311.8|43291.8|43363.3|43343.3|43375.8|43355.8|43311.8|43291.8|77
1653963300000|2022-05-31 02:15:00|43365.8|43345.8|43343.3|43323.3|43365.8|43345.8|43322.2|43302.2|33
1653963600000|2022-05-31 02:20:00|43342.2|43322.2|43345.8|43325.8|43363.3|43343.3|43333.3|43313.3|21
1653963900000|2022-05-31 02:25:00|43346.8|43326.8|43397.2|43377.2|43397.2|43377.2|43338.3|43318.3|51
1653964200000|2022-05-31 02:30:00|43395.8|43375.8|43369.7|43349.7|43408.3|43388.3|43369.7|43349.7|101
1653964500000|2022-05-31 02:35:00|43368.6|43348.6|43358.3|43338.3|43376.9|43356.9|43355.8|43335.8|38
1653964800000|2022-05-31 02:40:00|43360.8|43340.8|43380.8|43360.8|43388.3|43368.3|43355.8|43335.8|28
1653965100000|2022-05-31 02:45:00|43385.8|43365.8|43359.4|43339.4|43403.3|43383.3|43359.4|43339.4|46
1653965400000|2022-05-31 02:50:00|43361.9|43341.9|43363.3|43343.3|43378.3|43358.3|43330.8|43310.8|54
1653965700000|2022-05-31 02:55:00|43360.8|43340.8|43438.3|43418.3|43443.3|43423.3|43353.3|43333.3|75
1653966000000|2022-05-31 03:00:00|43439.4|43419.4|43450.8|43430.8|43450.8|43430.8|43429.4|43409.4|88
1653966300000|2022-05-31 03:05:00|43451.9|43431.9|43445.8|43425.8|43483.3|43463.3|43443.3|43423.3|198
1653966600000|2022-05-31 03:10:00|43446.9|43426.9|43460.8|43440.8|43461.9|43441.9|43424.7|43404.7|98
1653966900000|2022-05-31 03:15:00|43463.3|43443.3|43478.3|43458.3|43488.3|43468.3|43460.8|43440.8|47
1653967200000|2022-05-31 03:20:00|43476.9|43456.9|43448.3|43428.3|43476.9|43456.9|43445.8|43425.8|47
1653967500000|2022-05-31 03:25:00|43445.8|43425.8|43443.3|43423.3|43448.3|43428.3|43420.8|43400.8|31
1653967800000|2022-05-31 03:30:00|43445.8|43425.8|43425.8|43405.8|43446.9|43426.9|43425.8|43405.8|22
1653968100000|2022-05-31 03:35:00|43428.3|43408.3|43450.8|43430.8|43454.4|43434.4|43428.3|43408.3|16
1653968400000|2022-05-31 03:40:00|43451.9|43431.9|43485.8|43465.8|43485.8|43465.8|43451.9|43431.9|35
1653968700000|2022-05-31 03:45:00|43488.3|43468.3|43463.3|43443.3|43495.8|43475.8|43441.9|43421.9|72
1653969000000|2022-05-31 03:50:00|43462.2|43442.2|43470.8|43450.8|43470.8|43450.8|43454.4|43434.4|15
1653969300000|2022-05-31 03:55:00|43476.9|43456.9|43499.8|43479.8|43510.8|43490.8|43476.9|43456.9|39
1653969600000|2022-05-31 04:00:00|43500.8|43480.8|43494.8|43474.8|43504.8|43484.8|43485.8|43465.8|41
1653969900000|2022-05-31 04:05:00|43497.3|43477.3|43505.8|43485.8|43513.3|43493.3|43494.8|43474.8|39
1653970200000|2022-05-31 04:10:00|43507.3|43487.3|43509.8|43489.8|43509.8|43489.8|43499.8|43479.8|15
1653970500000|2022-05-31 04:15:00|43510.8|43490.8|43509.8|43489.8|43514.8|43494.8|43507.3|43487.3|27
1653970800000|2022-05-31 04:20:00|43508.7|43488.7|43475.9|43455.9|43508.7|43488.7|43475.9|43455.9|28
1653971100000|2022-05-31 04:25:00|43474.8|43454.8|43495.9|43475.9|43498.4|43478.4|43473.7|43453.7|19
1653971400000|2022-05-31 04:30:00|43493.4|43473.4|43521.9|43501.9|43533.4|43513.4|43490.9|43470.9|36
1653971700000|2022-05-31 04:35:00|43524.8|43504.8|43520.9|43500.9|43533.4|43513.4|43513.4|43493.4|21
1653972000000|2022-05-31 04:40:00|43521.9|43501.9|43530.9|43510.9|43530.9|43510.9|43511.9|43491.9|33
1653972300000|2022-05-31 04:45:00|43533.4|43513.4|43529.8|43509.8|43534.8|43514.8|43523.4|43503.4|12
1653972600000|2022-05-31 04:50:00|43532.3|43512.3|43568|43548|43588.4|43568.4|43530.9|43510.9|132
1653972900000|2022-05-31 04:55:00|43569.5|43549.5|43553|43533|43570.5|43550.5|43548|43528|15
1653973200000|2022-05-31 05:00:00|43554.1|43534.1|43554.1|43534.1|43586.6|43566.6|43550.5|43530.5|47
1653973500000|2022-05-31 05:05:00|43555.5|43535.5|43570.5|43550.5|43575.5|43555.5|43550.5|43530.5|27
1653973800000|2022-05-31 05:10:00|43573|43553|43602|43582|43618|43598|43569.1|43549.1|91
1653974100000|2022-05-31 05:15:00|43605.5|43585.5|43613.1|43593.1|43615.6|43595.6|43593.1|43573.1|50
1653974400000|2022-05-31 05:20:00|43614.1|43594.1|43619.1|43599.1|43619.1|43599.1|43608.1|43588.1|42
1653974700000|2022-05-31 05:25:00|43620.2|43600.2|43611.6|43591.6|43629.1|43609.1|43605.6|43585.6|111
1653975000000|2022-05-31 05:30:00|43615.2|43595.2|43607.7|43587.7|43616.6|43596.6|43575.6|43555.6|262
1653975300000|2022-05-31 05:35:00|43610.2|43590.2|43587|43567|43615.2|43595.2|43583.8|43563.8|138
1653975600000|2022-05-31 05:40:00|43588.1|43568.1|43598.1|43578.1|43610.6|43590.6|43587|43567|50
1653975900000|2022-05-31 05:45:00|43599.1|43579.1|43608.1|43588.1|43613.1|43593.1|43590.6|43570.6|88
1653976200000|2022-05-31 05:50:00|43609.2|43589.2|43638.1|43618.1|43643.1|43623.1|43608.1|43588.1|181
1653976500000|2022-05-31 05:55:00|43640.6|43620.6|43590.6|43570.6|43643.1|43623.1|43590.6|43570.6|90
1653976800000|2022-05-31 06:00:00|43592.7|43572.7|43625.6|43605.6|43630.6|43610.6|43591.7|43571.7|38
1653977100000|2022-05-31 06:05:00|43626.7|43606.7|43639.2|43619.2|43640.6|43620.6|43620.6|43600.6|148
1653977400000|2022-05-31 06:10:00|43638.1|43618.1|43634.2|43614.2|43642|43622|43629.5|43609.5|71
1653977700000|2022-05-31 06:15:00|43635.2|43615.2|43587|43567|43642|43622|43575.6|43555.6|108
1653978000000|2022-05-31 06:20:00|43585.6|43565.6|43593.1|43573.1|43602|43582|43583.1|43563.1|66
1653978300000|2022-05-31 06:25:00|43598.1|43578.1|43638.1|43618.1|43643.1|43623.1|43590.6|43570.6|169
1653978600000|2022-05-31 06:30:00|43639.2|43619.2|43631.3|43611.3|43673.1|43653.1|43631.3|43611.3|227
1653978900000|2022-05-31 06:35:00|43632.8|43612.8|43609.2|43589.2|43632.8|43612.8|43581.3|43561.3|125
1653979200000|2022-05-31 06:40:00|43607.8|43587.8|43587.8|43567.8|43622.8|43602.8|43561.3|43541.3|99
1653979500000|2022-05-31 06:45:00|43586.7|43566.7|43535.3|43515.3|43586.7|43566.7|43529.2|43509.2|113
1653979800000|2022-05-31 06:50:00|43532.8|43512.8|43560.3|43540.3|43573.8|43553.8|43527.8|43507.8|85
1653980100000|2022-05-31 06:55:00|43558.8|43538.8|43551.3|43531.3|43562.8|43542.8|43527.8|43507.8|48
1653980400000|2022-05-31 07:00:00|43549.2|43529.2|43537.8|43517.8|43572.8|43552.8|43495.3|43475.3|93
1653980700000|2022-05-31 07:05:00|43539.2|43519.2|43484.6|43464.6|43539.2|43519.2|43457.8|43437.8|177
1653981000000|2022-05-31 07:10:00|43483.1|43463.1|43470.6|43450.6|43488.1|43468.1|43443.1|43423.1|108
1653981300000|2022-05-31 07:15:00|43471.7|43451.7|43435.6|43415.6|43474.6|43454.6|43390.6|43370.6|160
1653981600000|2022-05-31 07:20:00|43434.6|43414.6|43449.2|43429.2|43456.7|43436.7|43434.6|43414.6|64
1653981900000|2022-05-31 07:25:00|43451.7|43431.7|43417.1|43397.1|43467.1|43447.1|43413.1|43393.1|87
1653982200000|2022-05-31 07:30:00|43415.6|43395.6|43413.1|43393.1|43438.1|43418.1|43404.6|43384.6|65
1653982500000|2022-05-31 07:35:00|43412.1|43392.1|43399.9|43379.9|43438.2|43418.2|43399.9|43379.9|117
1653982800000|2022-05-31 07:40:00|43404.9|43384.9|43391.4|43371.4|43404.9|43384.9|43361.4|43341.4|138
1653983100000|2022-05-31 07:45:00|43393.5|43373.5|43373.9|43353.9|43401.4|43381.4|43371.4|43351.4|68
1653983400000|2022-05-31 07:50:00|43374.9|43354.9|43398.9|43378.9|43411.4|43391.4|43374.9|43354.9|169
1653983700000|2022-05-31 07:55:00|43400.3|43380.3|43416.4|43396.4|43416.4|43396.4|43392.4|43372.4|43
1653984000000|2022-05-31 08:00:00|43417.4|43397.4|43504.9|43484.9|43504.9|43484.9|43406.4|43386.4|162
1653984300000|2022-05-31 08:05:00|43506.4|43486.4|43542.5|43522.5|43545|43525|43494.6|43474.6|139
1653984600000|2022-05-31 08:10:00|43540|43520|43515|43495|43545|43525|43500|43480|65
1653984900000|2022-05-31 08:15:00|43517.5|43497.5|43563.5|43543.5|43568.5|43548.5|43510|43490|108
1653985200000|2022-05-31 08:20:00|43566|43546|43574.6|43554.6|43617.1|43597.1|43563.5|43543.5|161
1653985500000|2022-05-31 08:25:00|43576|43556|43603.5|43583.5|43631|43611|43576|43556|77
1653985800000|2022-05-31 08:30:00|43602.1|43582.1|43617.1|43597.1|43617.1|43597.1|43598.5|43578.5|70
1653986100000|2022-05-31 08:35:00|43619.6|43599.6|43651|43631|43666|43646|43617.1|43597.1|202
1653986400000|2022-05-31 08:40:00|43652.1|43632.1|43677.5|43657.5|43711.1|43691.1|43649.6|43629.6|213
1653986700000|2022-05-31 08:45:00|43676.1|43656.1|43642.1|43622.1|43681.1|43661.1|43638.6|43618.6|74
1653987000000|2022-05-31 08:50:00|43638.6|43618.6|43628.6|43608.6|43642.1|43622.1|43613.6|43593.6|68
1653987300000|2022-05-31 08:55:00|43627.5|43607.5|43593.2|43573.2|43628.6|43608.6|43568.6|43548.6|61
1653987600000|2022-05-31 09:00:00|43592.1|43572.1|43521.4|43501.4|43596.1|43576.1|43518.9|43498.9|80
1653987900000|2022-05-31 09:05:00|43522.5|43502.5|43487.5|43467.5|43533.9|43513.9|43487.5|43467.5|93
1653988200000|2022-05-31 09:10:00|43485.4|43465.4|43488.9|43468.9|43501.4|43481.4|43480.4|43460.4|72
1653988500000|2022-05-31 09:15:00|43487.9|43467.9|43526.4|43506.4|43530.4|43510.4|43467.9|43447.9|114
1653988800000|2022-05-31 09:20:00|43523.9|43503.9|43515.4|43495.4|43562.5|43542.5|43501.4|43481.4|45
1653989100000|2022-05-31 09:25:00|43513.9|43493.9|43518.9|43498.9|43523.9|43503.9|43498.9|43478.9|25
1653989400000|2022-05-31 09:30:00|43516.4|43496.4|43491.4|43471.4|43538.9|43518.9|43491.4|43471.4|52
1653989700000|2022-05-31 09:35:00|43487.5|43467.5|43484|43464|43506.5|43486.5|43476.5|43456.5|55
1653990000000|2022-05-31 09:40:00|43486.5|43466.5|43465|43445|43495|43475|43462.9|43442.9|48
1653990300000|2022-05-31 09:45:00|43466.5|43446.5|43461.5|43441.5|43486.5|43466.5|43461.5|43441.5|51
1653990600000|2022-05-31 09:50:00|43462.5|43442.5|43445|43425|43469|43449|43441.5|43421.5|36
1653990900000|2022-05-31 09:55:00|43444|43424|43461.5|43441.5|43487.5|43467.5|43439|43419|45
1653991200000|2022-05-31 10:00:00|43459|43439|43459|43439|43476.5|43456.5|43446.5|43426.5|51
1653991500000|2022-05-31 10:05:00|43460|43440|43454|43434|43479|43459|43454|43434|35
1653991800000|2022-05-31 10:10:00|43456.5|43436.5|43449|43429|43459|43439|43444|43424|40
1653992100000|2022-05-31 10:15:00|43450.1|43430.1|43436.5|43416.5|43460.4|43440.4|43426.5|43406.5|34
1653992400000|2022-05-31 10:20:00|43435.4|43415.4|43425.4|43405.4|43435.4|43415.4|43411.5|43391.5|123
1653992700000|2022-05-31 10:25:00|43426.5|43406.5|43431.5|43411.5|43451.5|43431.5|43426.5|43406.5|30
1653993000000|2022-05-31 10:30:00|43429|43409|43452.6|43432.6|43452.6|43432.6|43429|43409|24
1653993300000|2022-05-31 10:35:00|43454|43434|43431.5|43411.5|43461.5|43441.5|43419|43399|74
1653993600000|2022-05-31 10:40:00|43430.4|43410.4|43469|43449|43470.1|43450.1|43430.1|43410.1|53
1653993900000|2022-05-31 10:45:00|43471.5|43451.5|43451.5|43431.5|43502.6|43482.6|43441.5|43421.5|66
1653994200000|2022-05-31 10:50:00|43447.9|43427.9|43411.2|43391.2|43459|43439|43376.5|43356.5|66
1653994500000|2022-05-31 10:55:00|43412.6|43392.6|43404.4|43384.4|43415.4|43395.4|43386.9|43366.9|109
1653994800000|2022-05-31 11:00:00|43409.4|43389.4|43421.9|43401.9|43444.4|43424.4|43409.4|43389.4|49
1653995100000|2022-05-31 11:05:00|43424.4|43404.4|43406.9|43386.9|43426.9|43406.9|43404.4|43384.4|72
1653995400000|2022-05-31 11:10:00|43405.8|43385.8|43388|43368|43419.4|43399.4|43385.5|43365.5|104
1653995700000|2022-05-31 11:15:00|43390.5|43370.5|43317.6|43297.6|43391.9|43371.9|43300.5|43280.5|240
1653996000000|2022-05-31 11:20:00|43319|43299|43338.7|43318.7|43356.5|43336.5|43319|43299|88
1653996300000|2022-05-31 11:25:00|43337.6|43317.6|43364.4|43344.4|43379.4|43359.4|43335.1|43315.1|139
1653996600000|2022-05-31 11:30:00|43366.9|43346.9|43336.9|43316.9|43405.5|43385.5|43334.4|43314.4|186
1653996900000|2022-05-31 11:35:00|43344.4|43324.4|43354.4|43334.4|43390.5|43370.5|43331.9|43311.9|168
1653997200000|2022-05-31 11:40:00|43355.8|43335.8|43363|43343|43371.9|43351.9|43355.8|43335.8|48
1653997500000|2022-05-31 11:45:00|43360.5|43340.5|43355.9|43335.9|43365.9|43345.9|43353.4|43333.4|47
1653997800000|2022-05-31 11:50:00|43353.4|43333.4|43359.4|43339.4|43368.4|43348.4|43353.4|43333.4|102
1653998100000|2022-05-31 11:55:00|43360.9|43340.9|43409.4|43389.4|43411.9|43391.9|43356.2|43336.2|101
1653998400000|2022-05-31 12:00:00|43408.4|43388.4|43355.9|43335.9|43419.4|43399.4|43354.4|43334.4|176
1653998700000|2022-05-31 12:05:00|43353.4|43333.4|43361.9|43341.9|43371.6|43351.6|43353.4|43333.4|123
1653999000000|2022-05-31 12:10:00|43371.9|43351.9|43380.9|43360.9|43411.9|43391.9|43371.9|43351.9|208
1653999300000|2022-05-31 12:15:00|43378.4|43358.4|43396.9|43376.9|43399.4|43379.4|43360.9|43340.9|104
1653999600000|2022-05-31 12:20:00|43398.4|43378.4|43402.3|43382.3|43410.9|43390.9|43398.4|43378.4|107
1653999900000|2022-05-31 12:25:00|43401.3|43381.3|43419.5|43399.5|43424.5|43404.5|43400.9|43380.9|224
1654000200000|2022-05-31 12:30:00|43418|43398|43371.3|43351.3|43445.5|43425.5|43370.2|43350.2|230
1654000500000|2022-05-31 12:35:00|43370.2|43350.2|43321.6|43301.6|43370.2|43350.2|43318.8|43298.8|294
1654000800000|2022-05-31 12:40:00|43322.7|43302.7|43288.4|43268.4|43322.7|43302.7|43246.3|43226.3|655
1654001100000|2022-05-31 12:45:00|43287.3|43267.3|43337.3|43317.3|43342.3|43322.3|43285.2|43265.2|129
1654001400000|2022-05-31 12:50:00|43336.3|43316.3|43333.8|43313.8|43362.3|43342.3|43333.8|43313.8|257
1654001700000|2022-05-31 12:55:00|43334.8|43314.8|43335.9|43315.9|43348.8|43328.8|43326.3|43306.3|253
1654002000000|2022-05-31 13:00:00|43337|43317|43228.8|43208.8|43347|43327|43212.4|43192.4|598
1654002300000|2022-05-31 13:05:00|43227.4|43207.4|43279.9|43259.9|43279.9|43259.9|43222.4|43202.4|312
1654002600000|2022-05-31 13:10:00|43278.8|43258.8|43286.7|43266.7|43287.7|43267.7|43264.9|43244.9|283
1654002900000|2022-05-31 13:15:00|43284.2|43264.2|43320.9|43300.9|43334.9|43314.9|43276.3|43256.3|196
1654003200000|2022-05-31 13:20:00|43322.4|43302.4|43347.4|43327.4|43364.9|43344.9|43312.4|43292.4|254
1654003500000|2022-05-31 13:25:00|43345.9|43325.9|43407|43387|43434.9|43414.9|43344.9|43324.9|424
1654003800000|2022-05-31 13:30:00|43408.4|43388.4|43316.3|43296.3|43423.1|43403.1|43316.3|43296.3|500
1654004100000|2022-05-31 13:35:00|43317.4|43297.4|43299.9|43279.9|43334.9|43314.9|43292.4|43272.4|394
1654004400000|2022-05-31 13:40:00|43298.8|43278.8|43202.4|43182.4|43314.9|43294.9|43182.4|43162.4|406
1654004700000|2022-05-31 13:45:00|43204.5|43184.5|43242.4|43222.4|43251|43231|43193.5|43173.5|331
1654005000000|2022-05-31 13:50:00|43239.9|43219.9|43301|43281|43312.4|43292.4|43239.9|43219.9|295
1654005300000|2022-05-31 13:55:00|43299.9|43279.9|43291|43271|43307.4|43287.4|43286|43266|206
1654005600000|2022-05-31 14:00:00|43288.5|43268.5|43197.4|43177.4|43297.4|43277.4|43196.4|43176.4|258
1654005900000|2022-05-31 14:05:00|43196|43176|43162.4|43142.4|43264.9|43244.9|43157.4|43137.4|357
1654006200000|2022-05-31 14:10:00|43161.4|43141.4|43258.9|43238.9|43258.9|43238.9|43157.4|43137.4|299
1654006500000|2022-05-31 14:15:00|43259.9|43239.9|43217.4|43197.4|43272.4|43252.4|43207.4|43187.4|259
1654006800000|2022-05-31 14:20:00|43222.4|43202.4|43237.4|43217.4|43274.9|43254.9|43222.4|43202.4|237
1654007100000|2022-05-31 14:25:00|43236.4|43216.4|43219.9|43199.9|43259.9|43239.9|43167.4|43147.4|293
1654007400000|2022-05-31 14:30:00|43217.4|43197.4|43199.9|43179.9|43256|43236|43184.9|43164.9|291
1654007700000|2022-05-31 14:35:00|43202.4|43182.4|43207.4|43187.4|43243.5|43223.5|43197.4|43177.4|310
1654008000000|2022-05-31 14:40:00|43206|43186|43153.5|43133.5|43214.9|43194.9|43142.4|43122.4|435
1654008300000|2022-05-31 14:45:00|43155|43135|43127.5|43107.5|43186|43166|43120|43100|433
1654008600000|2022-05-31 14:50:00|43126.4|43106.4|43141|43121|43155|43135|43118.5|43098.5|234
1654008900000|2022-05-31 14:55:00|43142.5|43122.5|43077.5|43057.5|43142.5|43122.5|43055|43035|413
1654009200000|2022-05-31 15:00:00|43078.5|43058.5|43085.3|43065.3|43115|43095|43064.3|43044.3|279
1654009500000|2022-05-31 15:05:00|43084.3|43064.3|42970.4|42950.4|43091.8|43071.8|42955.4|42935.4|613
1654009800000|2022-05-31 15:10:00|42971.4|42951.4|42970.4|42950.4|43020.4|43000.4|42965.4|42945.4|310
1654010100000|2022-05-31 15:15:00|42969.3|42949.3|42927.9|42907.9|43010.4|42990.4|42925.4|42905.4|534
1654010400000|2022-05-31 15:20:00|42928.9|42908.9|42918.9|42898.9|42963.9|42943.9|42904.3|42884.3|366
1654010700000|2022-05-31 15:25:00|42917.9|42897.9|42956.1|42936.1|43002.9|42982.9|42913.9|42893.9|292
1654011000000|2022-05-31 15:30:00|42954.7|42934.7|42897.9|42877.9|42975.8|42955.8|42890.4|42870.4|441
1654011300000|2022-05-31 15:35:00|42902.9|42882.9|42955.4|42935.4|42985.4|42965.4|42895.4|42875.4|267
1654011600000|2022-05-31 15:40:00|42954.3|42934.3|42988.9|42968.9|43012.9|42992.9|42949.3|42929.3|213
1654011900000|2022-05-31 15:45:00|42990|42970|42979|42959|43012.9|42992.9|42969.3|42949.3|217
1654012200000|2022-05-31 15:50:00|42977.9|42957.9|43071.8|43051.8|43072.9|43052.9|42977.9|42957.9|247
1654012500000|2022-05-31 15:55:00|43072.9|43052.9|43091.8|43071.8|43106.8|43086.8|43044|43024|424
1654012800000|2022-05-31 16:00:00|43090.4|43070.4|43090.4|43070.4|43095.4|43075.4|43059.3|43039.3|221
1654013100000|2022-05-31 16:05:00|43094|43074|43051.8|43031.8|43102.9|43082.9|43045.4|43025.4|162
1654013400000|2022-05-31 16:10:00|43049.3|43029.3|43055.4|43035.4|43090.4|43070.4|43047.9|43027.9|98
1654013700000|2022-05-31 16:15:00|43057.9|43037.9|43051.9|43031.9|43066.9|43046.9|43045.4|43025.4|84
1654014000000|2022-05-31 16:20:00|43052.9|43032.9|43042.9|43022.9|43062.9|43042.9|43035.4|43015.4|115
1654014300000|2022-05-31 16:25:00|43044|43024|43052.9|43032.9|43082.9|43062.9|43044|43024|196
1654014600000|2022-05-31 16:30:00|43051.5|43031.5|43065.4|43045.4|43076.9|43056.9|43046.9|43026.9|147
1654014900000|2022-05-31 16:35:00|43066.5|43046.5|43112.9|43092.9|43125.4|43105.4|43066.5|43046.5|243
1654015200000|2022-05-31 16:40:00|43114|43094|43059.4|43039.4|43116.5|43096.5|43056.9|43036.9|252
1654015500000|2022-05-31 16:45:00|43057.9|43037.9|43042.9|43022.9|43065.4|43045.4|43035.4|43015.4|186
1654015800000|2022-05-31 16:50:00|43044|43024|43020.5|43000.5|43051.5|43031.5|43020.5|43000.5|210
1654016100000|2022-05-31 16:55:00|43023|43003|43016.9|42996.9|43040.1|43020.1|42983.7|42963.7|1167
1654016400000|2022-05-31 17:00:00|43014.4|42994.4|42942.7|42922.7|43056.9|43036.9|42907.3|42887.3|594
1654016700000|2022-05-31 17:05:00|42941.2|42921.2|42963.7|42943.7|42976.2|42956.2|42940.2|42920.2|102
1654017000000|2022-05-31 17:10:00|42961.2|42941.2|42978.4|42958.4|43005.9|42985.9|42960.2|42940.2|105
1654017300000|2022-05-31 17:15:00|42977.3|42957.3|42953.4|42933.4|42977.3|42957.3|42940.9|42920.9|70
1654017600000|2022-05-31 17:20:00|42954.4|42934.4|42953.4|42933.4|42958.4|42938.4|42940.9|42920.9|53
1654017900000|2022-05-31 17:25:00|42951.9|42931.9|42968.4|42948.4|42980.9|42960.9|42950.9|42930.9|97
1654018200000|2022-05-31 17:30:00|42965.9|42945.9|42998.4|42978.4|43002.3|42982.3|42930.9|42910.9|112
1654018500000|2022-05-31 17:35:00|42996.9|42976.9|43003.4|42983.4|43015.5|42995.5|42973.4|42953.4|89
1654018800000|2022-05-31 17:40:00|42999.8|42979.8|43009.4|42989.4|43013.4|42993.4|42998.4|42978.4|62
1654019100000|2022-05-31 17:45:00|43008.4|42988.4|42967.3|42947.3|43009.4|42989.4|42955.9|42935.9|107
1654019400000|2022-05-31 17:50:00|42965.9|42945.9|42978.4|42958.4|42988.4|42968.4|42954.8|42934.8|94
1654019700000|2022-05-31 17:55:00|42977.3|42957.3|42980.9|42960.9|42983.4|42963.4|42963.4|42943.4|147
1654020000000|2022-05-31 18:00:00|42978.4|42958.4|43009.9|42989.9|43034.5|43014.5|42968.4|42948.4|153
1654020300000|2022-05-31 18:05:00|43008.4|42988.4|43005.9|42985.9|43008.4|42988.4|42978.4|42958.4|98
1654020600000|2022-05-31 18:10:00|43010.9|42990.9|43024.9|43004.9|43030.9|43010.9|43010.9|42990.9|111
1654020900000|2022-05-31 18:15:00|43027.4|43007.4|43005.9|42985.9|43033.4|43013.4|43003.4|42983.4|34
1654021200000|2022-05-31 18:20:00|43004.9|42984.9|42970.9|42950.9|43008.4|42988.4|42958.4|42938.4|33
1654021500000|2022-05-31 18:25:00|42969.9|42949.9|42943.4|42923.4|42970.9|42950.9|42938.4|42918.4|42
1654021800000|2022-05-31 18:30:00|42944.5|42924.5|42955.9|42935.9|42963.4|42943.4|42942|42922|24
1654022100000|2022-05-31 18:35:00|42957.4|42937.4|42955.9|42935.9|42973.4|42953.4|42951.3|42931.3|66
1654022400000|2022-05-31 18:40:00|42954.9|42934.9|42921|42901|42954.9|42934.9|42920.9|42900.9|46
1654022700000|2022-05-31 18:45:00|42916|42896|42878.5|42858.5|42916|42896|42871|42851|50
1654023000000|2022-05-31 18:50:00|42877.4|42857.4|42848.5|42828.5|42878.5|42858.5|42834.5|42814.5|126
1654023300000|2022-05-31 18:55:00|42847.4|42827.4|42856|42836|42856|42836|42829.9|42809.9|19
1654023600000|2022-05-31 19:00:00|42857|42837|42832|42812|42861|42841|42806|42786|52
1654023900000|2022-05-31 19:05:00|42833.5|42813.5|42857|42837|42869.5|42849.5|42813.5|42793.5|61
1654024200000|2022-05-31 19:10:00|42858.1|42838.1|42863.5|42843.5|42863.5|42843.5|42841|42821|27
1654024500000|2022-05-31 19:15:00|42864.5|42844.5|42881|42861|42911|42891|42864.5|42844.5|50
1654024800000|2022-05-31 19:20:00|42879.9|42859.9|42903.5|42883.5|42911|42891|42878.5|42858.5|9
1654025100000|2022-05-31 19:25:00|42902.4|42882.4|42908.5|42888.5|42908.5|42888.5|42891|42871|19
1654025400000|2022-05-31 19:30:00|42910.6|42890.6|42951|42931|42956|42936|42909.6|42889.6|54
1654025700000|2022-05-31 19:35:00|42949.9|42929.9|42928.5|42908.5|42949.9|42929.9|42924.6|42904.6|29
1654026000000|2022-05-31 19:40:00|42929.6|42909.6|42923.5|42903.5|42948.5|42928.5|42923.5|42903.5|45
1654026300000|2022-05-31 19:45:00|42922.5|42902.5|42920|42900|42931|42911|42908.5|42888.5|45
1654026600000|2022-05-31 19:50:00|42918.9|42898.9|42907.1|42887.1|42970|42950|42901|42881|188
1654026900000|2022-05-31 19:55:00|42908.5|42888.5|42895|42875|42913.5|42893.5|42883.5|42863.5|59
1654027200000|2022-05-31 20:00:00|42896|42876|42888.5|42868.5|42923.5|42903.5|42888.5|42868.5|102
1654027500000|2022-05-31 20:05:00|42886|42866|42906|42886|42908.5|42888.5|42876|42856|25
1654027800000|2022-05-31 20:10:00|42907.1|42887.1|42883.5|42863.5|42908.5|42888.5|42883.5|42863.5|30
1654028100000|2022-05-31 20:15:00|42884.6|42864.6|42883.5|42863.5|42888.5|42868.5|42878.5|42858.5|9
1654028400000|2022-05-31 20:20:00|42885|42865|42886.1|42866.1|42896.1|42876.1|42885|42865|37
1654028700000|2022-05-31 20:25:00|42884.6|42864.6|42875.7|42855.7|42884.6|42864.6|42868.6|42848.6|30
1654029000000|2022-05-31 20:30:00|42876.7|42856.7|42879.6|42859.6|42885.7|42865.7|42875.7|42855.7|24
1654029300000|2022-05-31 20:35:00|42875|42855|42862.1|42842.1|42885.7|42865.7|42862.1|42842.1|64
1654029600000|2022-05-31 20:40:00|42857.1|42837.1|42853.2|42833.2|42863.2|42843.2|42853.2|42833.2|27
1654029900000|2022-05-31 20:45:00|42859.2|42839.2|42863.2|42843.2|42863.2|42843.2|42854.6|42834.6|48
1654030200000|2022-05-31 20:50:00|42861.7|42841.7|42867.1|42847.1|42868.2|42848.2|42859.2|42839.2|23
1654030500000|2022-05-31 20:55:00|42866.1|42846.1|42894.6|42874.6|42894.6|42874.6|42866.1|42846.1|27
1654034400000|2022-05-31 22:00:00|42908.4|42888.4|42935.8|42915.8|42935.8|42915.8|42882.2|42862.2|63
1654034700000|2022-05-31 22:05:00|42937.9|42917.9|42948.3|42928.3|42950.8|42930.8|42935.8|42915.8|31
1654035000000|2022-05-31 22:10:00|42945.8|42925.8|42938.3|42918.3|42945.8|42925.8|42933.7|42913.7|10
1654035300000|2022-05-31 22:15:00|42939.7|42919.7|42940.8|42920.8|42943.3|42923.3|42939.7|42919.7|8
1654035600000|2022-05-31 22:20:00|42951.8|42931.8|42956.2|42936.2|42956.2|42936.2|42951.8|42931.8|9
1654035900000|2022-05-31 22:25:00|42954.7|42934.7|42926.2|42906.2|42956.2|42936.2|42923.7|42903.7|22
1654036200000|2022-05-31 22:30:00|42927.2|42907.2|42909.7|42889.7|42927.2|42907.2|42909.7|42889.7|32
1654036500000|2022-05-31 22:35:00|42910.8|42890.8|42903.7|42883.7|42912.2|42892.2|42901.2|42881.2|37
1654036800000|2022-05-31 22:40:00|42901.2|42881.2|42907.2|42887.2|42909.7|42889.7|42899.7|42879.7|8
1654037100000|2022-05-31 22:45:00|42904.7|42884.7|42926.2|42906.2|42926.2|42906.2|42904.7|42884.7|22
1654037400000|2022-05-31 22:50:00|42927.3|42907.3|42909.8|42889.8|42933.7|42913.7|42908.7|42888.7|12
1654037700000|2022-05-31 22:55:00|42910.8|42890.8|42921.2|42901.2|42932.3|42912.3|42910.8|42890.8|8
1654038000000|2022-05-31 23:00:00|42923.7|42903.7|42920.8|42900.8|42924.8|42904.8|42917.3|42897.3|21
1654038300000|2022-05-31 23:05:00|42919.8|42899.8|42927.3|42907.3|42929.8|42909.8|42917.3|42897.3|14
1654038600000|2022-05-31 23:10:00|42929.8|42909.8|42954.8|42934.8|42961.2|42941.2|42929.8|42909.8|40
1654038900000|2022-05-31 23:15:00|42949.8|42929.8|42939.8|42919.8|42949.8|42929.8|42939.8|42919.8|12
1654039200000|2022-05-31 23:20:00|42943.7|42923.7|42947.3|42927.3|42947.3|42927.3|42941.2|42921.2|13
1654039500000|2022-05-31 23:25:00|42946.2|42926.2|42949.8|42929.8|42954.8|42934.8|42943.7|42923.7|6
1654039800000|2022-05-31 23:30:00|42952.3|42932.3|42961.3|42941.3|42962.3|42942.3|42952.3|42932.3|5
1654040100000|2022-05-31 23:35:00|42959.8|42939.8|42942.3|42922.3|42962.3|42942.3|42939.8|42919.8|21
1654040400000|2022-05-31 23:40:00|42941.3|42921.3|42952.3|42932.3|42957.3|42937.3|42939.8|42919.8|18
1654040700000|2022-05-31 23:45:00|42951.3|42931.3|42957.3|42937.3|42958.4|42938.4|42949.8|42929.8|12
1654041000000|2022-05-31 23:50:00|42958.4|42938.4|42962.3|42942.3|42974.8|42954.8|42958.4|42938.4|20
1654041300000|2022-05-31 23:55:00|42963.8|42943.8|42959.8|42939.8|42965.9|42945.9|42954.8|42934.8|13
1654041600000|2022-06-01 00:00:00|42960.9|42940.9|42987.3|42967.3|42988.4|42968.4|42952.3|42932.3|69
1654041900000|2022-06-01 00:05:00|42986.3|42966.3|43007.3|42987.3|43009.8|42989.8|42973.8|42953.8|97
1654042200000|2022-06-01 00:10:00|43004.8|42984.8|42967.3|42947.3|43004.8|42984.8|42953.8|42933.8|42
1654042500000|2022-06-01 00:15:00|42964.8|42944.8|42979.8|42959.8|42982.3|42962.3|42956.3|42936.3|40
1654042800000|2022-06-01 00:20:00|42980.9|42960.9|42997.3|42977.3|42999.8|42979.8|42968.8|42948.8|48
1654043100000|2022-06-01 00:25:00|42994.8|42974.8|43019.9|42999.9|43038.8|43018.8|42993.8|42973.8|88
1654043400000|2022-06-01 00:30:00|43021.3|43001.3|43024.5|43004.5|43028.8|43008.8|43011.3|42991.3|43
1654043700000|2022-06-01 00:35:00|43022.4|43002.4|42995.3|42975.3|43024.9|43004.9|42995.3|42975.3|33
1654044000000|2022-06-01 00:40:00|42996.3|42976.3|42993.8|42973.8|42998.8|42978.8|42983.8|42963.8|15
1654044300000|2022-06-01 00:45:00|42994.9|42974.9|43008.8|42988.8|43008.8|42988.8|42991.3|42971.3|23
1654044600000|2022-06-01 00:50:00|43010.3|42990.3|43012.4|42992.4|43016.3|42996.3|42993.8|42973.8|35
1654044900000|2022-06-01 00:55:00|43011.3|42991.3|42998.8|42978.8|43013.8|42993.8|42986.3|42966.3|44
1654045200000|2022-06-01 01:00:00|42999.9|42979.9|43013.8|42993.8|43026.3|43006.3|42973.8|42953.8|343
1654045500000|2022-06-01 01:05:00|43014.9|42994.9|43063.8|43043.8|43064.9|43044.9|42998.8|42978.8|182
1654045800000|2022-06-01 01:10:00|43061.3|43041.3|43058.9|43038.9|43078.9|43058.9|43053.9|43033.9|124
1654046100000|2022-06-01 01:15:00|43060.3|43040.3|43063.9|43043.9|43076.4|43056.4|43048.9|43028.9|83
1654046400000|2022-06-01 01:20:00|43061.4|43041.4|43041.4|43021.4|43061.4|43041.4|43036.4|43016.4|69
1654046700000|2022-06-01 01:25:00|43040.3|43020.3|43013.9|42993.9|43041.4|43021.4|43002.8|42982.8|70
1654047000000|2022-06-01 01:30:00|43012.8|42992.8|42961.4|42941.4|43012.8|42992.8|42933.9|42913.9|212
1654047300000|2022-06-01 01:35:00|42963.9|42943.9|42936.4|42916.4|42963.9|42943.9|42913.9|42893.9|113
1654047600000|2022-06-01 01:40:00|42933.9|42913.9|42871.4|42851.4|42933.9|42913.9|42861.4|42841.4|210
1654047900000|2022-06-01 01:45:00|42867.8|42847.8|42881.4|42861.4|42899.9|42879.9|42838.9|42818.9|191
1654048200000|2022-06-01 01:50:00|42878.9|42858.9|42921.4|42901.4|42921.4|42901.4|42863.9|42843.9|97
1654048500000|2022-06-01 01:55:00|42922.4|42902.4|42957.4|42937.4|42962.9|42942.9|42921.4|42901.4|107
1654048800000|2022-06-01 02:00:00|42956.4|42936.4|42926.4|42906.4|42956.4|42936.4|42903.9|42883.9|64
1654049100000|2022-06-01 02:05:00|42927.4|42907.4|42908.9|42888.9|42936.4|42916.4|42896.4|42876.4|71
1654049400000|2022-06-01 02:10:00|42911.4|42891.4|42973.9|42953.9|42978.9|42958.9|42911.4|42891.4|47
1654049700000|2022-06-01 02:15:00|42968.9|42948.9|42963.9|42943.9|42973.9|42953.9|42953.9|42933.9|27
1654050000000|2022-06-01 02:20:00|42958.9|42938.9|42958.9|42938.9|42985.4|42965.4|42956.4|42936.4|27
1654050300000|2022-06-01 02:25:00|42957.9|42937.9|42943.9|42923.9|42967.5|42947.5|42938.9|42918.9|29
1654050600000|2022-06-01 02:30:00|42945|42925|43001.4|42981.4|43010|42990|42943.9|42923.9|66
1654050900000|2022-06-01 02:35:00|42998.9|42978.9|42993.9|42973.9|42998.9|42978.9|42978.9|42958.9|31
1654051200000|2022-06-01 02:40:00|42991.4|42971.4|42978.9|42958.9|43003.9|42983.9|42971.4|42951.4|58
1654051500000|2022-06-01 02:45:00|42981.4|42961.4|42964|42944|43000|42980|42964|42944|49
1654051800000|2022-06-01 02:50:00|42965|42945|42950|42930|42986.5|42966.5|42936.5|42916.5|97
1654052100000|2022-06-01 02:55:00|42951.5|42931.5|42979|42959|42979|42959|42949|42929|61
1654052400000|2022-06-01 03:00:00|42976.5|42956.5|42954|42934|42977.5|42957.5|42944|42924|37
1654052700000|2022-06-01 03:05:00|42951.5|42931.5|42916.5|42896.5|42954|42934|42909|42889|76
1654053000000|2022-06-01 03:10:00|42917.5|42897.5|42924|42904|42946.5|42926.5|42917.5|42897.5|46
1654053300000|2022-06-01 03:15:00|42929|42909|42964|42944|42969|42949|42924|42904|95
1654053600000|2022-06-01 03:20:00|42965|42945|42945|42925|42974|42954|42921.5|42901.5|99
1654053900000|2022-06-01 03:25:00|42941.5|42921.5|42899|42879|42944|42924|42899|42879|66
1654054200000|2022-06-01 03:30:00|42900|42880|42912.5|42892.5|42912.5|42892.5|42899|42879|15
1654054500000|2022-06-01 03:35:00|42909|42889|42879|42859|42911.5|42891.5|42876.5|42856.5|41
1654054800000|2022-06-01 03:40:00|42881.5|42861.5|42879|42859|42881.5|42861.5|42874|42854|22
1654055100000|2022-06-01 03:45:00|42881.5|42861.5|42881.5|42861.5|42889|42869|42881.5|42861.5|24
1654055400000|2022-06-01 03:50:00|42884|42864|42866.5|42846.5|42884|42864|42866.5|42846.5|58
1654055700000|2022-06-01 03:55:00|42865.1|42845.1|42855.5|42835.5|42865.1|42845.1|42851.9|42831.9|42
1654056000000|2022-06-01 04:00:00|42858|42838|42833.4|42813.4|42858|42838|42824.4|42804.4|115
1654056300000|2022-06-01 04:05:00|42832|42812|42802|42782|42844.5|42824.5|42799.5|42779.5|136
1654056600000|2022-06-01 04:10:00|42800.9|42780.9|42744.5|42724.5|42802|42782|42737|42717|125
1654056900000|2022-06-01 04:15:00|42742|42722|42752|42732|42754.5|42734.5|42724.5|42704.5|103
1654057200000|2022-06-01 04:20:00|42757|42737|42762|42742|42774.5|42754.5|42745.5|42725.5|44
1654057500000|2022-06-01 04:25:00|42759.5|42739.5|42769.5|42749.5|42779.5|42759.5|42752|42732|32
1654057800000|2022-06-01 04:30:00|42768.4|42748.4|42729.5|42709.5|42768.4|42748.4|42729.5|42709.5|64
1654058100000|2022-06-01 04:35:00|42730.5|42710.5|42732|42712|42732|42712|42697|42677|74
1654058400000|2022-06-01 04:40:00|42733|42713|42737|42717|42749.5|42729.5|42718|42698|36
1654058700000|2022-06-01 04:45:00|42739.1|42719.1|42734.5|42714.5|42748.5|42728.5|42722|42702|18
1654059000000|2022-06-01 04:50:00|42737|42717|42733.5|42713.5|42754.5|42734.5|42733.5|42713.5|27
1654059300000|2022-06-01 04:55:00|42728.5|42708.5|42760.5|42740.5|42760.5|42740.5|42724.5|42704.5|38
1654059600000|2022-06-01 05:00:00|42759.5|42739.5|42757|42737|42765.6|42745.6|42747|42727|58
1654059900000|2022-06-01 05:05:00|42758.1|42738.1|42744.5|42724.5|42782|42762|42739.5|42719.5|59
1654060200000|2022-06-01 05:10:00|42747|42727|42740.6|42720.6|42757|42737|42727|42707|66
1654060500000|2022-06-01 05:15:00|42738.1|42718.1|42750.6|42730.6|42753.5|42733.5|42738.1|42718.1|48
1654060800000|2022-06-01 05:20:00|42748.1|42728.1|42744.5|42724.5|42754.1|42734.1|42737|42717|34
1654061100000|2022-06-01 05:25:00|42747|42727|42797|42777|42809.5|42789.5|42747|42727|59
1654061400000|2022-06-01 05:30:00|42793.1|42773.1|42703.5|42683.5|42800.6|42780.6|42702|42682|222
1654061700000|2022-06-01 05:35:00|42702|42682|42688.5|42668.5|42704.5|42684.5|42659.6|42639.6|233
1654062000000|2022-06-01 05:40:00|42689.6|42669.6|42742.1|42722.1|42744.6|42724.6|42687.1|42667.1|61
1654062300000|2022-06-01 05:45:00|42740.6|42720.6|42702.1|42682.1|42762.1|42742.1|42682.1|42662.1|103
1654062600000|2022-06-01 05:50:00|42699.6|42679.6|42749.6|42729.6|42750.6|42730.6|42697.1|42677.1|63
1654062900000|2022-06-01 05:55:00|42752.1|42732.1|42734.6|42714.6|42762.1|42742.1|42712.1|42692.1|73
1654063200000|2022-06-01 06:00:00|42733.5|42713.5|42754.6|42734.6|42754.6|42734.6|42702.1|42682.1|169
1654063500000|2022-06-01 06:05:00|42752.1|42732.1|42787.1|42767.1|42787.1|42767.1|42752.1|42732.1|74
1654063800000|2022-06-01 06:10:00|42786.1|42766.1|42802.1|42782.1|42825.6|42805.6|42784.6|42764.6|82
1654064100000|2022-06-01 06:15:00|42807.1|42787.1|42787.1|42767.1|42814.6|42794.6|42778.1|42758.1|67
1654064400000|2022-06-01 06:20:00|42788.1|42768.1|42837.7|42817.7|42837.7|42817.7|42786.1|42766.1|57
1654064700000|2022-06-01 06:25:00|42839.2|42819.2|42816.7|42796.7|42846.2|42826.2|42811.7|42791.7|53
1654065000000|2022-06-01 06:30:00|42819.2|42799.2|42829.2|42809.2|42841.7|42821.7|42815.2|42795.2|66
1654065300000|2022-06-01 06:35:00|42831.7|42811.7|42846.3|42826.3|42852.7|42832.7|42814.2|42794.2|104
1654065600000|2022-06-01 06:40:00|42847.3|42827.3|42901.7|42881.7|42904.6|42884.6|42844.2|42824.2|128
1654065900000|2022-06-01 06:45:00|42902.7|42882.7|42882.7|42862.7|42904.2|42884.2|42876.7|42856.7|67
1654066200000|2022-06-01 06:50:00|42884.2|42864.2|42881.7|42861.7|42906.7|42886.7|42881.7|42861.7|46
1654066500000|2022-06-01 06:55:00|42884.2|42864.2|42899.2|42879.2|42915.2|42895.2|42881.7|42861.7|74
1654066800000|2022-06-01 07:00:00|42890.7|42870.7|43036.7|43016.7|43041.7|43021.7|42890.7|42870.7|184
1654067100000|2022-06-01 07:05:00|43037.8|43017.8|43057.8|43037.8|43077.8|43057.8|43034.2|43014.2|220
1654067400000|2022-06-01 07:10:00|43066.3|43046.3|43022.3|43002.3|43071.7|43051.7|43019.8|42999.8|131
1654067700000|2022-06-01 07:15:00|43021.3|43001.3|42996.3|42976.3|43026.3|43006.3|42996.3|42976.3|78
1654068000000|2022-06-01 07:20:00|42993.8|42973.8|42946.3|42926.3|43001.3|42981.3|42931.3|42911.3|139
1654068300000|2022-06-01 07:25:00|42945.3|42925.3|42936.3|42916.3|42948.8|42928.8|42921.3|42901.3|90
1654068600000|2022-06-01 07:30:00|42938.8|42918.8|42982.8|42962.8|42996.3|42976.3|42926.3|42906.3|101
1654068900000|2022-06-01 07:35:00|42983.8|42963.8|42998.8|42978.8|43031.3|43011.3|42983.8|42963.8|83
1654069200000|2022-06-01 07:40:00|42997.8|42977.8|42964.9|42944.9|43003.8|42983.8|42956.3|42936.3|65
1654069500000|2022-06-01 07:45:00|42965.9|42945.9|42993.8|42973.8|42996.3|42976.3|42960.3|42940.3|73
1654069800000|2022-06-01 07:50:00|42991.3|42971.3|43011.3|42991.3|43059.9|43039.9|42991.3|42971.3|112
1654070100000|2022-06-01 07:55:00|43012.4|42992.4|43023.8|43003.8|43041.3|43021.3|43011.3|42991.3|40
1654070400000|2022-06-01 08:00:00|43022.8|43002.8|43051.3|43031.3|43051.3|43031.3|43014.9|42994.9|58
1654070700000|2022-06-01 08:05:00|43050.3|43030.3|43076.4|43056.4|43091.4|43071.4|42996.3|42976.3|158
1654071000000|2022-06-01 08:10:00|43074.9|43054.9|42966.4|42946.4|43077.4|43057.4|42956.4|42936.4|120
1654071300000|2022-06-01 08:15:00|42962.8|42942.8|42893.9|42873.9|42971.4|42951.4|42893.9|42873.9|69
1654071600000|2022-06-01 08:20:00|42891.4|42871.4|42891.4|42871.4|42908.9|42888.9|42863.9|42843.9|78
1654071900000|2022-06-01 08:25:00|42888.9|42868.9|42869.9|42849.9|42888.9|42868.9|42860.3|42840.3|41
1654072200000|2022-06-01 08:30:00|42868.9|42848.9|42881.4|42861.4|42883.9|42863.9|42851.4|42831.4|60
1654072500000|2022-06-01 08:35:00|42880.3|42860.3|42866.4|42846.4|42913.9|42893.9|42826.4|42806.4|96
1654072800000|2022-06-01 08:40:00|42867.4|42847.4|42848.9|42828.9|42868.9|42848.9|42831.4|42811.4|33
1654073100000|2022-06-01 08:45:00|42851.4|42831.4|42807.4|42787.4|42851.4|42831.4|42807.4|42787.4|49
1654073400000|2022-06-01 08:50:00|42808.9|42788.9|42830.4|42810.4|42841.4|42821.4|42786.4|42766.4|47
1654073700000|2022-06-01 08:55:00|42828.9|42808.9|42823.9|42803.9|42841.4|42821.4|42823.9|42803.9|46
1654074000000|2022-06-01 09:00:00|42824.9|42804.9|42791.8|42771.8|42831.4|42811.4|42791.8|42771.8|85
1654074300000|2022-06-01 09:05:00|42792.9|42772.9|42791.4|42771.4|42840.4|42820.4|42791.4|42771.4|52
1654074600000|2022-06-01 09:10:00|42788.9|42768.9|42783.3|42763.3|42799.4|42779.4|42764.3|42744.3|83
1654074900000|2022-06-01 09:15:00|42784.4|42764.4|42804.4|42784.4|42813.3|42793.3|42784.4|42764.4|22
1654075200000|2022-06-01 09:20:00|42801.9|42781.9|42799.4|42779.4|42807.9|42787.9|42791.9|42771.9|57
1654075500000|2022-06-01 09:25:00|42800.4|42780.4|42833.3|42813.3|42839.4|42819.4|42800.4|42780.4|45
1654075800000|2022-06-01 09:30:00|42834.4|42814.4|42845.4|42825.4|42845.4|42825.4|42806.9|42786.9|52
1654076100000|2022-06-01 09:35:00|42846.9|42826.9|42841.9|42821.9|42864.4|42844.4|42831.9|42811.9|73
1654076400000|2022-06-01 09:40:00|42839.4|42819.4|42866.9|42846.9|42866.9|42846.9|42824.4|42804.4|56
1654076700000|2022-06-01 09:45:00|42867.9|42847.9|42894.4|42874.4|42896.4|42876.4|42864.4|42844.4|53
1654077000000|2022-06-01 09:50:00|42891.9|42871.9|42884.4|42864.4|42896.9|42876.9|42877.9|42857.9|34
1654077300000|2022-06-01 09:55:00|42882.3|42862.3|42889.4|42869.4|42894.4|42874.4|42879.4|42859.4|36
1654077600000|2022-06-01 10:00:00|42894.4|42874.4|42916.9|42896.9|42924|42904|42889.4|42869.4|43
1654077900000|2022-06-01 10:05:00|42914.4|42894.4|42901.9|42881.9|42921.9|42901.9|42899.4|42879.4|40
1654078200000|2022-06-01 10:10:00|42902.9|42882.9|42873.4|42853.4|42906.9|42886.9|42873.4|42853.4|58
1654078500000|2022-06-01 10:15:00|42871.9|42851.9|42879.4|42859.4|42879.4|42859.4|42844.4|42824.4|53
1654078800000|2022-06-01 10:20:00|42880.4|42860.4|42844.4|42824.4|42881.9|42861.9|42839.4|42819.4|41
1654079100000|2022-06-01 10:25:00|42843.4|42823.4|42815.5|42795.5|42844.4|42824.4|42807.4|42787.4|87
1654079400000|2022-06-01 10:30:00|42816.9|42796.9|42811.9|42791.9|42826.9|42806.9|42806.9|42786.9|54
1654079700000|2022-06-01 10:35:00|42813|42793|42791.9|42771.9|42818.4|42798.4|42791.9|42771.9|42
1654080000000|2022-06-01 10:40:00|42793|42773|42814.4|42794.4|42816.9|42796.9|42789.4|42769.4|42
1654080300000|2022-06-01 10:45:00|42815.5|42795.5|42797|42777|42841.9|42821.9|42797|42777|82
1654080600000|2022-06-01 10:50:00|42798|42778|42727|42707|42799.5|42779.5|42719.5|42699.5|117
1654080900000|2022-06-01 10:55:00|42725.5|42705.5|42749.5|42729.5|42757|42737|42712|42692|90
1654081200000|2022-06-01 11:00:00|42745.5|42725.5|42719.5|42699.5|42745.5|42725.5|42704.5|42684.5|120
1654081500000|2022-06-01 11:05:00|42722|42702|42757|42737|42757|42737|42714.5|42694.5|43
1654081800000|2022-06-01 11:10:00|42744.5|42724.5|42729.5|42709.5|42753|42733|42729.5|42709.5|47
1654082100000|2022-06-01 11:15:00|42727|42707|42754.5|42734.5|42757|42737|42700.5|42680.5|60
1654082400000|2022-06-01 11:20:00|42759.5|42739.5|42809.5|42789.5|42812|42792|42759.5|42739.5|160
1654082700000|2022-06-01 11:25:00|42807|42787|42921|42901|42932|42912|42801|42781|243
1654083000000|2022-06-01 11:30:00|42919.9|42899.9|42945.5|42925.5|42945.5|42925.5|42894.5|42874.5|169
1654083300000|2022-06-01 11:35:00|42947|42927|42969.5|42949.5|43002|42982|42942|42922|194
1654083600000|2022-06-01 11:40:00|42968.5|42948.5|42979.5|42959.5|42994.5|42974.5|42959.5|42939.5|108
1654083900000|2022-06-01 11:45:00|42982|42962|43027|43007|43027|43007|42972|42952|87
1654084200000|2022-06-01 11:50:00|43026|43006|42948|42928|43026|43006|42944.5|42924.5|136
1654084500000|2022-06-01 11:55:00|42947|42927|42979.5|42959.5|42984.5|42964.5|42927|42907|90
1654084800000|2022-06-01 12:00:00|42977.5|42957.5|43012|42992|43032|43012|42959.5|42939.5|239
1654085100000|2022-06-01 12:05:00|43006|42986|43092.6|43072.6|43111.6|43091.6|43002|42982|347
1654085400000|2022-06-01 12:10:00|43091.6|43071.6|43163.1|43143.1|43176.6|43156.6|43091.6|43071.6|442
1654085700000|2022-06-01 12:15:00|43165.1|43145.1|43225.7|43205.7|43244.2|43224.2|43154.1|43134.1|641
1654086000000|2022-06-01 12:20:00|43227.2|43207.2|43262.8|43242.8|43273.8|43253.8|43170.7|43150.7|475
1654086300000|2022-06-01 12:25:00|43266.3|43246.3|43212.2|43192.2|43271.3|43251.3|43212.2|43192.2|221
1654086600000|2022-06-01 12:30:00|43213.2|43193.2|43274.2|43254.2|43277.8|43257.8|43200.7|43180.7|333
1654086900000|2022-06-01 12:35:00|43272.8|43252.8|43333.2|43313.2|43362.8|43342.8|43271.3|43251.3|404
1654087200000|2022-06-01 12:40:00|43331.7|43311.7|43392.3|43372.3|43411.3|43391.3|43330.7|43310.7|788
1654087500000|2022-06-01 12:45:00|43387.3|43367.3|43438.4|43418.4|43440.9|43420.9|43382.3|43362.3|411
1654087800000|2022-06-01 12:50:00|43439.4|43419.4|43448.4|43428.4|43470.9|43450.9|43417.3|43397.3|400
1654088100000|2022-06-01 12:55:00|43449.8|43429.8|43457.3|43437.3|43462.3|43442.3|43423.4|43403.4|480
1654088400000|2022-06-01 13:00:00|43455.9|43435.9|43501.9|43481.9|43539.4|43519.4|43413.8|43393.8|1323
1654088700000|2022-06-01 13:05:00|43504.4|43484.4|43499.4|43479.4|43529.4|43509.4|43485.4|43465.4|767
1654089000000|2022-06-01 13:10:00|43500.4|43480.4|43516.9|43496.9|43531.4|43511.4|43490.9|43470.9|575
1654089300000|2022-06-01 13:15:00|43511.9|43491.9|43526.4|43506.4|43543.4|43523.4|43506.4|43486.4|380
1654089600000|2022-06-01 13:20:00|43523.9|43503.9|43509.4|43489.4|43538.4|43518.4|43499.4|43479.4|525
1654089900000|2022-06-01 13:25:00|43511.9|43491.9|43487.8|43467.8|43521.9|43501.9|43484.3|43464.3|523
1654090200000|2022-06-01 13:30:00|43486.3|43466.3|43523.4|43503.4|43530.3|43510.3|43477.8|43457.8|493
1654090500000|2022-06-01 13:35:00|43524.4|43504.4|43502.4|43482.4|43528.4|43508.4|43493.8|43473.8|523
1654090800000|2022-06-01 13:40:00|43503.8|43483.8|43482.4|43462.4|43514.9|43494.9|43474.9|43454.9|356
1654091100000|2022-06-01 13:45:00|43483.4|43463.4|43457.4|43437.4|43505.9|43485.9|43454.9|43434.9|376
1654091400000|2022-06-01 13:50:00|43451.3|43431.3|43434.4|43414.4|43457.4|43437.4|43400.9|43380.9|513
1654091700000|2022-06-01 13:55:00|43436.9|43416.9|43439.4|43419.4|43456.9|43436.9|43401.9|43381.9|296
1654092000000|2022-06-01 14:00:00|43438.4|43418.4|43379.4|43359.4|43438.4|43418.4|43356.9|43336.9|464
1654092300000|2022-06-01 14:05:00|43381.9|43361.9|43293.4|43273.4|43381.9|43361.9|43268.9|43248.9|485
1654092600000|2022-06-01 14:10:00|43289.4|43269.4|43295.3|43275.3|43297.8|43277.8|43238.3|43218.3|1015
1654092900000|2022-06-01 14:15:00|43293.3|43273.3|43275.3|43255.3|43297.8|43277.8|43257.3|43237.3|596
1654093200000|2022-06-01 14:20:00|43280.3|43260.3|43222.3|43202.3|43282.8|43262.8|43222.3|43202.3|427
1654093500000|2022-06-01 14:25:00|43223.3|43203.3|43172.9|43152.9|43244.3|43224.3|43163.3|43143.3|512
1654093800000|2022-06-01 14:30:00|43171.8|43151.8|43162.3|43142.3|43209.3|43189.3|43121.3|43101.3|516
1654094100000|2022-06-01 14:35:00|43160.2|43140.2|43233.8|43213.8|43237.3|43217.3|43149.8|43129.8|549
1654094400000|2022-06-01 14:40:00|43231.3|43211.3|43250.8|43230.8|43266.3|43246.3|43202.3|43182.3|425
1654094700000|2022-06-01 14:45:00|43249.8|43229.8|43222.3|43202.3|43250.8|43230.8|43205.8|43185.8|280
1654095000000|2022-06-01 14:50:00|43221.3|43201.3|43261.3|43241.3|43271.3|43251.3|43213.8|43193.8|557
1654095300000|2022-06-01 14:55:00|43258.8|43238.8|43308.8|43288.8|43312.3|43292.3|43240.3|43220.3|512
1654095600000|2022-06-01 15:00:00|43312.3|43292.3|43298.8|43278.8|43321.3|43301.3|43277.3|43257.3|327
1654095900000|2022-06-01 15:05:00|43301.3|43281.3|43272.3|43252.3|43331.3|43311.3|43268.8|43248.8|313
1654096200000|2022-06-01 15:10:00|43271.3|43251.3|43312.3|43292.3|43349.8|43329.8|43268.8|43248.8|255
1654096500000|2022-06-01 15:15:00|43313.8|43293.8|43281.3|43261.3|43313.8|43293.8|43253.8|43233.8|279
1654096800000|2022-06-01 15:20:00|43279.8|43259.8|43247.8|43227.8|43279.8|43259.8|43207.8|43187.8|392
1654097100000|2022-06-01 15:25:00|43246.8|43226.8|43249.8|43229.8|43258.8|43238.8|43216.3|43196.3|563
1654097400000|2022-06-01 15:30:00|43251.3|43231.3|43190.3|43170.3|43256.3|43236.3|43189.3|43169.3|405
1654097700000|2022-06-01 15:35:00|43191.3|43171.3|43190.3|43170.3|43203.8|43183.8|43186.3|43166.3|162
1654098000000|2022-06-01 15:40:00|43187.8|43167.8|43198.8|43178.8|43212.4|43192.4|43165.3|43145.3|258
1654098300000|2022-06-01 15:45:00|43195.3|43175.3|43265.8|43245.8|43293.8|43273.8|43193.3|43173.3|523
1654098600000|2022-06-01 15:50:00|43264.8|43244.8|43261.8|43241.8|43286.8|43266.8|43226.8|43206.8|234
1654098900000|2022-06-01 15:55:00|43263.8|43243.8|43254.3|43234.3|43306.8|43286.8|43247.8|43227.8|202
1654099200000|2022-06-01 16:00:00|43251.8|43231.8|43263.3|43243.3|43286.8|43266.8|43234.3|43214.3|226
1654099500000|2022-06-01 16:05:00|43267.8|43247.8|43311.8|43291.8|43311.8|43291.8|43267.8|43247.8|215
1654099800000|2022-06-01 16:10:00|43309.3|43289.3|43299.3|43279.3|43315.3|43295.3|43269.3|43249.3|237
1654100100000|2022-06-01 16:15:00|43303.9|43283.9|43321.8|43301.8|43336.8|43316.8|43299.8|43279.8|321
1654100400000|2022-06-01 16:20:00|43324.3|43304.3|43352.9|43332.9|43373.3|43353.3|43312.4|43292.4|686
1654100700000|2022-06-01 16:25:00|43351.4|43331.4|43347.9|43327.9|43368.4|43348.4|43343.9|43323.9|176
1654101000000|2022-06-01 16:30:00|43346.8|43326.8|43376.4|43356.4|43396.4|43376.4|43346.8|43326.8|250
1654101300000|2022-06-01 16:35:00|43373.9|43353.9|43377.4|43357.4|43407.9|43387.9|43358.9|43338.9|154
1654101600000|2022-06-01 16:40:00|43379.9|43359.9|43360.4|43340.4|43386.4|43366.4|43358.9|43338.9|143
1654101900000|2022-06-01 16:45:00|43358.9|43338.9|43336.9|43316.9|43366.4|43346.4|43328.9|43308.9|166
1654102200000|2022-06-01 16:50:00|43335.4|43315.4|43331.9|43311.9|43348.3|43328.3|43326.9|43306.9|250
1654102500000|2022-06-01 16:55:00|43330.4|43310.4|43341.4|43321.4|43373.4|43353.4|43322.9|43302.9|1200
1654102800000|2022-06-01 17:00:00|43339.9|43319.9|43338.9|43318.9|43356.4|43336.4|43321.4|43301.4|189
1654103100000|2022-06-01 17:05:00|43335.4|43315.4|43407.9|43387.9|43407.9|43387.9|43328.9|43308.9|103
1654103400000|2022-06-01 17:10:00|43406.9|43386.9|43376.4|43356.4|43438.9|43418.9|43373.9|43353.9|73
1654103700000|2022-06-01 17:15:00|43377.4|43357.4|43376.4|43356.4|43396.4|43376.4|43371.4|43351.4|78
1654104000000|2022-06-01 17:20:00|43375.4|43355.4|43333.9|43313.9|43375.4|43355.4|43331.4|43311.4|148
1654104300000|2022-06-01 17:25:00|43332.9|43312.9|43325|43305|43352.4|43332.4|43323.9|43303.9|37
1654104600000|2022-06-01 17:30:00|43326.4|43306.4|43326.4|43306.4|43336.9|43316.9|43313.9|43293.9|55
1654104900000|2022-06-01 17:35:00|43327.5|43307.5|43373.9|43353.9|43381.4|43361.4|43323.9|43303.9|77
1654105200000|2022-06-01 17:40:00|43371.4|43351.4|43353.9|43333.9|43380|43360|43343.9|43323.9|50
1654105500000|2022-06-01 17:45:00|43355|43335|43369|43349|43376.5|43356.5|43349|43329|32
1654105800000|2022-06-01 17:50:00|43366.5|43346.5|43379|43359|43394|43374|43354|43334|74
1654106100000|2022-06-01 17:55:00|43377.9|43357.9|43376.5|43356.5|43399|43379|43369|43349|69
1654106400000|2022-06-01 18:00:00|43374.4|43354.4|43401.5|43381.5|43401.5|43381.5|43369|43349|47
1654106700000|2022-06-01 18:05:00|43404|43384|43384|43364|43404|43384|43369|43349|39
1654107000000|2022-06-01 18:10:00|43383|43363|43365|43345|43389|43369|43350.5|43330.5|182
1654107300000|2022-06-01 18:15:00|43366.5|43346.5|43339|43319|43381.5|43361.5|43329|43309|53
1654107600000|2022-06-01 18:20:00|43336.5|43316.5|43376.5|43356.5|43394|43374|43329|43309|43
1654107900000|2022-06-01 18:25:00|43374|43354|43434|43414|43434|43414|43371.5|43351.5|88
1654108200000|2022-06-01 18:30:00|43435|43415|43404|43384|43439|43419|43399|43379|36
1654108500000|2022-06-01 18:35:00|43403|43383|43391.5|43371.5|43409|43389|43391.5|43371.5|23
1654108800000|2022-06-01 18:40:00|43390|43370|43424|43404|43424|43404|43389|43369|32
1654109100000|2022-06-01 18:45:00|43423|43403|43421.5|43401.5|43437.5|43417.5|43411.5|43391.5|57
1654109400000|2022-06-01 18:50:00|43419|43399|43412.5|43392.5|43425.5|43405.5|43412.5|43392.5|52
1654109700000|2022-06-01 18:55:00|43406.5|43386.5|43396.5|43376.5|43406.5|43386.5|43380|43360|41
1654110000000|2022-06-01 19:00:00|43395.5|43375.5|43385.5|43365.5|43401.5|43381.5|43374|43354|31
1654110300000|2022-06-01 19:05:00|43384|43364|43410.5|43390.5|43419|43399|43384|43364|22
1654110600000|2022-06-01 19:10:00|43409|43389|43429|43409|43429|43409|43394|43374|13
1654110900000|2022-06-01 19:15:00|43428|43408|43416.5|43396.5|43434|43414|43409|43389|32
1654111200000|2022-06-01 19:20:00|43415.5|43395.5|43416.5|43396.5|43429|43409|43410.5|43390.5|23
1654111500000|2022-06-01 19:25:00|43417.6|43397.6|43424|43404|43429|43409|43414|43394|34
1654111800000|2022-06-01 19:30:00|43423|43403|43411.5|43391.5|43423|43403|43411.5|43391.5|61
1654112100000|2022-06-01 19:35:00|43400.1|43380.1|43411.6|43391.6|43416.6|43396.6|43383|43363|52
1654112400000|2022-06-01 19:40:00|43412.6|43392.6|43402.6|43382.6|43419.1|43399.1|43399.1|43379.1|37
1654112700000|2022-06-01 19:45:00|43401.6|43381.6|43404.1|43384.1|43414.1|43394.1|43390.1|43370.1|40
1654113000000|2022-06-01 19:50:00|43405.1|43385.1|43391.6|43371.6|43415.6|43395.6|43389.1|43369.1|40
1654113300000|2022-06-01 19:55:00|43392.6|43372.6|43328.6|43308.6|43394.1|43374.1|43328.6|43308.6|136
1654113600000|2022-06-01 20:00:00|43329.6|43309.6|43331.1|43311.1|43339.6|43319.6|43313.6|43293.6|74
1654113900000|2022-06-01 20:05:00|43330.1|43310.1|43311.1|43291.1|43336.1|43316.1|43311.1|43291.1|31
1654114200000|2022-06-01 20:10:00|43313.6|43293.6|43296.1|43276.1|43313.6|43293.6|43291.1|43271.1|37
1654114500000|2022-06-01 20:15:00|43297.1|43277.1|43308.6|43288.6|43308.6|43288.6|43297.1|43277.1|18
1654114800000|2022-06-01 20:20:00|43309.6|43289.6|43323.6|43303.6|43325.1|43305.1|43309.6|43289.6|6
1654115100000|2022-06-01 20:25:00|43326.1|43306.1|43333.6|43313.6|43346.1|43326.1|43324.6|43304.6|16
1654115400000|2022-06-01 20:30:00|43336.1|43316.1|43326.1|43306.1|43336.1|43316.1|43321.1|43301.1|10
1654115700000|2022-06-01 20:35:00|43327.1|43307.1|43323.6|43303.6|43333.6|43313.6|43323.6|43303.6|13
1654116000000|2022-06-01 20:40:00|43322.6|43302.6|43313.6|43293.6|43322.6|43302.6|43313.6|43293.6|5
1654116300000|2022-06-01 20:45:00|43316.1|43296.1|43310.1|43290.1|43316.1|43296.1|43303.6|43283.6|27
1654116600000|2022-06-01 20:50:00|43306.1|43286.1|43318.6|43298.6|43323.6|43303.6|43306.1|43286.1|11
1654116900000|2022-06-01 20:55:00|43316.1|43296.1|43309.7|43289.7|43316.1|43296.1|43309.7|43289.7|32
1654120800000|2022-06-01 22:00:00|43311.7|43291.7|43328.7|43308.7|43338.7|43318.7|43311.7|43291.7|19
1654121100000|2022-06-01 22:05:00|43322.7|43302.7|43326.2|43306.2|43326.2|43306.2|43322.7|43302.7|10
1654121400000|2022-06-01 22:10:00|43323.7|43303.7|43326.2|43306.2|43331.2|43311.2|43321.2|43301.2|6
1654121700000|2022-06-01 22:15:00|43327.2|43307.2|43338.7|43318.7|43341.2|43321.2|43326.2|43306.2|9
1654122000000|2022-06-01 22:20:00|43337.7|43317.7|43321.2|43301.2|43338.7|43318.7|43316.2|43296.2|18
1654122300000|2022-06-01 22:25:00|43318.7|43298.7|43321.2|43301.2|43330.7|43310.7|43316.2|43296.2|24
1654122600000|2022-06-01 22:30:00|43320.2|43300.2|43296.2|43276.2|43323.7|43303.7|43296.2|43276.2|39
1654122900000|2022-06-01 22:35:00|43297.2|43277.2|43274.7|43254.7|43298.7|43278.7|43274.7|43254.7|31
1654123200000|2022-06-01 22:40:00|43273.7|43253.7|43275.2|43255.2|43281.2|43261.2|43266.2|43246.2|26
1654123500000|2022-06-01 22:45:00|43276.2|43256.2|43273.7|43253.7|43278.7|43258.7|43272.7|43252.7|12
1654123800000|2022-06-01 22:50:00|43271.7|43251.7|43271.3|43251.3|43271.7|43251.7|43269.8|43249.8|5
1654124100000|2022-06-01 22:55:00|43272.3|43252.3|43276.3|43256.3|43278.8|43258.8|43272.3|43252.3|7
1654124400000|2022-06-01 23:00:00|43275.2|43255.2|43271.3|43251.3|43275.2|43255.2|43266.3|43246.3|8
1654124700000|2022-06-01 23:05:00|43273.8|43253.8|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|9
1654125000000|2022-06-01 23:10:00|43276.3|43256.3|43281.3|43261.3|43281.3|43261.3|43276.3|43256.3|9
1654125300000|2022-06-01 23:15:00|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43281.3|43261.3|3
1654125600000|2022-06-01 23:20:00|43281.3|43261.3|43293.8|43273.8|43293.8|43273.8|43281.3|43261.3|10
1654125900000|2022-06-01 23:25:00|43294.8|43274.8|43301.3|43281.3|43301.3|43281.3|43293.8|43273.8|2
1654126200000|2022-06-01 23:30:00|43302.3|43282.3|43308.8|43288.8|43308.8|43288.8|43301.3|43281.3|6
1654126500000|2022-06-01 23:35:00|43307.3|43287.3|43301.3|43281.3|43307.3|43287.3|43301.3|43281.3|4
1654126800000|2022-06-01 23:40:00|43300.3|43280.3|43266.3|43246.3|43300.3|43280.3|43266.3|43246.3|14
1654127100000|2022-06-01 23:45:00|43263.8|43243.8|43281.3|43261.3|43281.3|43261.3|43261.3|43241.3|6
1654127400000|2022-06-01 23:50:00|43283.8|43263.8|43291.3|43271.3|43291.3|43271.3|43281.3|43261.3|13
1654127700000|2022-06-01 23:55:00|43290.3|43270.3|43266.3|43246.3|43290.3|43270.3|43266.3|43246.3|6
1654128000000|2022-06-02 00:00:00|43271.3|43251.3|43221.3|43201.3|43271.8|43251.8|43216.3|43196.3|64
1654128300000|2022-06-02 00:05:00|43218.8|43198.8|43221.3|43201.3|43221.3|43201.3|43191.3|43171.3|45
1654128600000|2022-06-02 00:10:00|43218.8|43198.8|43243.8|43223.8|43252.8|43232.8|43216.3|43196.3|64
1654128900000|2022-06-02 00:15:00|43246.3|43226.3|43271.3|43251.3|43271.3|43251.3|43245.3|43225.3|32
1654129200000|2022-06-02 00:20:00|43274.8|43254.8|43311.3|43291.3|43313.8|43293.8|43274.8|43254.8|36
1654129500000|2022-06-02 00:25:00|43312.3|43292.3|43311.3|43291.3|43318.8|43298.8|43291.3|43271.3|18
1654129800000|2022-06-02 00:30:00|43312.3|43292.3|43279.8|43259.8|43313.8|43293.8|43278.8|43258.8|4
1654130100000|2022-06-02 00:35:00|43281.3|43261.3|43293.8|43273.8|43298.8|43278.8|43251.3|43231.3|40
1654130400000|2022-06-02 00:40:00|43294.8|43274.8|43281.3|43261.3|43298.8|43278.8|43271.3|43251.3|27
1654130700000|2022-06-02 00:45:00|43278.8|43258.8|43293.9|43273.9|43293.9|43273.9|43273.8|43253.8|19
1654131000000|2022-06-02 00:50:00|43292.8|43272.8|43281.4|43261.4|43312.4|43292.4|43278.9|43258.9|50
1654131300000|2022-06-02 00:55:00|43280.3|43260.3|43273.9|43253.9|43296.4|43276.4|43271.4|43251.4|14
1654131600000|2022-06-02 01:00:00|43271.4|43251.4|43257.9|43237.9|43287.9|43267.9|43251.4|43231.4|93
1654131900000|2022-06-02 01:05:00|43258.9|43238.9|43256.4|43236.4|43276.4|43256.4|43251.4|43231.4|49
1654132200000|2022-06-02 01:10:00|43258.9|43238.9|43241.4|43221.4|43268.9|43248.9|43241.4|43221.4|54
1654132500000|2022-06-02 01:15:00|43238.9|43218.9|43207.4|43187.4|43241.4|43221.4|43197.4|43177.4|63
1654132800000|2022-06-02 01:20:00|43208.4|43188.4|43198.9|43178.9|43241.4|43221.4|43197.4|43177.4|59
1654133100000|2022-06-02 01:25:00|43196.4|43176.4|43214.9|43194.9|43219.9|43199.9|43193.9|43173.9|42
1654133400000|2022-06-02 01:30:00|43217.4|43197.4|43251.4|43231.4|43276.4|43256.4|43217.4|43197.4|103
1654133700000|2022-06-02 01:35:00|43252.4|43232.4|43266.4|43246.4|43271.4|43251.4|43242.9|43222.9|28
1654134000000|2022-06-02 01:40:00|43267.4|43247.4|43251.4|43231.4|43281.4|43261.4|43248.9|43228.9|72
1654134300000|2022-06-02 01:45:00|43253.9|43233.9|43263.9|43243.9|43281.4|43261.4|43253.9|43233.9|31
1654134600000|2022-06-02 01:50:00|43261.4|43241.4|43266.4|43246.4|43288.9|43268.9|43256.4|43236.4|31
1654134900000|2022-06-02 01:55:00|43263.9|43243.9|43246.4|43226.4|43263.9|43243.9|43243.4|43223.4|48
1654135200000|2022-06-02 02:00:00|43247.4|43227.4|43233.9|43213.9|43250.4|43230.4|43176.4|43156.4|102
1654135500000|2022-06-02 02:05:00|43232.9|43212.9|43251.4|43231.4|43262.9|43242.9|43211.4|43191.4|52
1654135800000|2022-06-02 02:10:00|43250.4|43230.4|43236.4|43216.4|43250.4|43230.4|43219.4|43199.4|50
1654136100000|2022-06-02 02:15:00|43238.9|43218.9|43246.4|43226.4|43258.9|43238.9|43229.4|43209.4|25
1654136400000|2022-06-02 02:20:00|43247.4|43227.4|43226.4|43206.4|43262.4|43242.4|43221.4|43201.4|16
1654136700000|2022-06-02 02:25:00|43227.4|43207.4|43256.4|43236.4|43260.4|43240.4|43227.4|43207.4|33
1654137000000|2022-06-02 02:30:00|43260.4|43240.4|43293.9|43273.9|43293.9|43273.9|43251.4|43231.4|51
1654137300000|2022-06-02 02:35:00|43294.9|43274.9|43308.9|43288.9|43316.4|43296.4|43291.4|43271.4|55
1654137600000|2022-06-02 02:40:00|43306.4|43286.4|43269|43249|43306.4|43286.4|43255|43235|31
1654137900000|2022-06-02 02:45:00|43270|43250|43252.5|43232.5|43272.5|43252.5|43236.5|43216.5|27
1654138200000|2022-06-02 02:50:00|43251.5|43231.5|43236.5|43216.5|43251.5|43231.5|43211.5|43191.5|54
1654138500000|2022-06-02 02:55:00|43241.5|43221.5|43218.5|43198.5|43241.5|43221.5|43204|43184|38
1654138800000|2022-06-02 03:00:00|43221.5|43201.5|43221.5|43201.5|43241.5|43221.5|43216.5|43196.5|19
1654139100000|2022-06-02 03:05:00|43222.5|43202.5|43246.5|43226.5|43246.5|43226.5|43222.5|43202.5|21
1654139400000|2022-06-02 03:10:00|43245.5|43225.5|43239|43219|43246.5|43226.5|43216.5|43196.5|16
1654139700000|2022-06-02 03:15:00|43240|43220|43251.5|43231.5|43259|43239|43239|43219|46
1654140000000|2022-06-02 03:20:00|43246.5|43226.5|43234|43214|43264|43244|43231.5|43211.5|48
1654140300000|2022-06-02 03:25:00|43237.5|43217.5|43261.5|43241.5|43267.5|43247.5|43234|43214|28
1654140600000|2022-06-02 03:30:00|43262.5|43242.5|43241.5|43221.5|43262.5|43242.5|43236.5|43216.5|7
1654140900000|2022-06-02 03:35:00|43244|43224|43226.5|43206.5|43244|43224|43211.5|43191.5|40
1654141200000|2022-06-02 03:40:00|43229|43209|43224|43204|43250|43230|43224|43204|25
1654141500000|2022-06-02 03:45:00|43225|43205|43216.5|43196.5|43226.5|43206.5|43214|43194|21
1654141800000|2022-06-02 03:50:00|43219|43199|43214|43194|43219|43199|43214|43194|21
1654142100000|2022-06-02 03:55:00|43213|43193|43216.5|43196.5|43220.5|43200.5|43209|43189|16
1654142400000|2022-06-02 04:00:00|43217.5|43197.5|43221.5|43201.5|43221.5|43201.5|43199|43179|32
1654142700000|2022-06-02 04:05:00|43219|43199|43215|43195|43224|43204|43215|43195|8
1654143000000|2022-06-02 04:10:00|43216.5|43196.5|43236.5|43216.5|43241.5|43221.5|43216.5|43196.5|8
1654143300000|2022-06-02 04:15:00|43239|43219|43246.5|43226.5|43246.5|43226.5|43231.5|43211.5|15
1654143600000|2022-06-02 04:20:00|43247.5|43227.5|43244|43224|43251.5|43231.5|43241.5|43221.5|9
1654143900000|2022-06-02 04:25:00|43245|43225|43240|43220|43246.5|43226.5|43236.5|43216.5|12
1654144200000|2022-06-02 04:30:00|43241.5|43221.5|43234|43214|43251.5|43231.5|43234|43214|8
1654144500000|2022-06-02 04:35:00|43235|43215|43264.1|43244.1|43264.1|43244.1|43234|43214|19
1654144800000|2022-06-02 04:40:00|43265|43245|43254.1|43234.1|43269.1|43249.1|43254.1|43234.1|12
1654145100000|2022-06-02 04:45:00|43253.1|43233.1|43266.6|43246.6|43266.6|43246.6|43253.1|43233.1|9
1654145400000|2022-06-02 04:50:00|43267.6|43247.6|43261.6|43241.6|43271.6|43251.6|43259.1|43239.1|22
1654145700000|2022-06-02 04:55:00|43258.1|43238.1|43256.6|43236.6|43259.1|43239.1|43254.1|43234.1|8
1654146000000|2022-06-02 05:00:00|43257.6|43237.6|43221.6|43201.6|43276.6|43256.6|43221.6|43201.6|43
1654146300000|2022-06-02 05:05:00|43223.1|43203.1|43214.1|43194.1|43231.6|43211.6|43206.6|43186.6|31
1654146600000|2022-06-02 05:10:00|43211.6|43191.6|43181.6|43161.6|43237.6|43217.6|43181.6|43161.6|32
1654146900000|2022-06-02 05:15:00|43184.1|43164.1|43136.6|43116.6|43187.6|43167.6|43136.6|43116.6|67
1654147200000|2022-06-02 05:20:00|43141.1|43121.1|43176.6|43156.6|43181.6|43161.6|43141.1|43121.1|102
1654147500000|2022-06-02 05:25:00|43175.6|43155.6|43181.6|43161.6|43186.6|43166.6|43158.1|43138.1|42
1654147800000|2022-06-02 05:30:00|43178.1|43158.1|43226.6|43206.6|43244.1|43224.1|43176.6|43156.6|194
1654148100000|2022-06-02 05:35:00|43225.6|43205.6|43241.6|43221.6|43241.6|43221.6|43194.1|43174.1|71
1654148400000|2022-06-02 05:40:00|43242.6|43222.6|43301.6|43281.6|43302.6|43282.6|43242.6|43222.6|63
1654148700000|2022-06-02 05:45:00|43300.1|43280.1|43351.6|43331.6|43351.6|43331.6|43289.1|43269.1|136
1654149000000|2022-06-02 05:50:00|43366.6|43346.6|43421.6|43401.6|43425.1|43405.1|43366.6|43346.6|213
1654149300000|2022-06-02 05:55:00|43420.6|43400.6|43379.1|43359.1|43421.6|43401.6|43359.1|43339.1|152
1654149600000|2022-06-02 06:00:00|43381.1|43361.1|43401.6|43381.6|43411.6|43391.6|43381.1|43361.1|103
1654149900000|2022-06-02 06:05:00|43402.6|43382.6|43426.6|43406.6|43448.1|43428.1|43375.6|43355.6|134
1654150200000|2022-06-02 06:10:00|43429.1|43409.1|43387.1|43367.1|43434.1|43414.1|43387.1|43367.1|178
1654150500000|2022-06-02 06:15:00|43384.6|43364.6|43374.6|43354.6|43399.6|43379.6|43369.6|43349.6|32
1654150800000|2022-06-02 06:20:00|43375.6|43355.6|43433.1|43413.1|43434.6|43414.6|43374.6|43354.6|55
1654151100000|2022-06-02 06:25:00|43434.7|43414.7|43472.2|43452.2|43478.1|43458.1|43434.7|43414.7|83
1654151400000|2022-06-02 06:30:00|43474.7|43454.7|43472.2|43452.2|43486.6|43466.6|43449.7|43429.7|114
1654151700000|2022-06-02 06:35:00|43469.7|43449.7|43444.7|43424.7|43488.2|43468.2|43444.7|43424.7|59
1654152000000|2022-06-02 06:40:00|43443.7|43423.7|43456.2|43436.2|43464.7|43444.7|43441.2|43421.2|39
1654152300000|2022-06-02 06:45:00|43457.2|43437.2|43500.7|43480.7|43500.7|43480.7|43457.2|43437.2|72
1654152600000|2022-06-02 06:50:00|43498.2|43478.2|43562.7|43542.7|43566.7|43546.7|43498.2|43478.2|214
1654152900000|2022-06-02 06:55:00|43561.7|43541.7|43534.2|43514.2|43564.2|43544.2|43534.2|43514.2|90
1654153200000|2022-06-02 07:00:00|43531.7|43511.7|43669.2|43649.2|43689.7|43669.7|43531.7|43511.7|204
1654153500000|2022-06-02 07:05:00|43671.7|43651.7|43770.2|43750.2|43780.2|43760.2|43671.7|43651.7|531
1654153800000|2022-06-02 07:10:00|43771.2|43751.2|43820.1|43800.1|43823.7|43803.7|43771.2|43751.2|545
1654154100000|2022-06-02 07:15:00|43822.6|43802.6|43855.7|43835.7|43915.7|43895.7|43822.6|43802.6|270
1654154400000|2022-06-02 07:20:00|43866.7|43846.7|43875.7|43855.7|43889.7|43869.7|43815.7|43795.7|216
1654154700000|2022-06-02 07:25:00|43873.2|43853.2|43890.7|43870.7|43938.2|43918.2|43872.2|43852.2|176
1654155000000|2022-06-02 07:30:00|43891.7|43871.7|43919.2|43899.2|43968.7|43948.7|43876.2|43856.2|178
1654155300000|2022-06-02 07:35:00|43916.2|43896.2|43923.7|43903.7|43940.2|43920.2|43907.2|43887.2|99
1654155600000|2022-06-02 07:40:00|43924.7|43904.7|43930.2|43910.2|43937.7|43917.7|43913.7|43893.7|96
1654155900000|2022-06-02 07:45:00|43932.7|43912.7|43874.7|43854.7|43934.7|43914.7|43873.2|43853.2|92
1654156200000|2022-06-02 07:50:00|43876.2|43856.2|43923.2|43903.2|43923.2|43903.2|43873.2|43853.2|87
1654156500000|2022-06-02 07:55:00|43924.7|43904.7|43882.7|43862.7|43928.7|43908.7|43882.7|43862.7|130
1654156800000|2022-06-02 08:00:00|43883.7|43863.7|43888.2|43868.2|43925.7|43905.7|43881.2|43861.2|143
1654157100000|2022-06-02 08:05:00|43889.2|43869.2|43927.2|43907.2|43930.7|43910.7|43882.2|43862.2|68
1654157400000|2022-06-02 08:10:00|43924.7|43904.7|43928.2|43908.2|43937.2|43917.2|43913.2|43893.2|64
1654157700000|2022-06-02 08:15:00|43927.2|43907.2|43957.2|43937.2|43967.2|43947.2|43907.2|43887.2|93
1654158000000|2022-06-02 08:20:00|43955.7|43935.7|43924.7|43904.7|43955.7|43935.7|43902.2|43882.2|98
1654158300000|2022-06-02 08:25:00|43925.7|43905.7|43935.7|43915.7|43943.2|43923.2|43925.7|43905.7|41
1654158600000|2022-06-02 08:30:00|43932.7|43912.7|43960.7|43940.7|43963.2|43943.2|43920.7|43900.7|96
1654158900000|2022-06-02 08:35:00|43959.7|43939.7|43965.7|43945.7|43974.7|43954.7|43955.7|43935.7|99
1654159200000|2022-06-02 08:40:00|43963.2|43943.2|44040.7|44020.7|44040.7|44020.7|43953.2|43933.2|164
1654159500000|2022-06-02 08:45:00|44039.7|44019.7|44070.7|44050.7|44089.7|44069.7|44033.2|44013.2|197
1654159800000|2022-06-02 08:50:00|44069.7|44049.7|44131.7|44111.7|44164.2|44144.2|44068.2|44048.2|265
1654160100000|2022-06-02 08:55:00|44134.2|44114.2|44158.2|44138.2|44158.2|44138.2|44128.2|44108.2|126
1654160400000|2022-06-02 09:00:00|44156.7|44136.7|44138.2|44118.2|44220.2|44200.2|44129.2|44109.2|207
1654160700000|2022-06-02 09:05:00|44135.7|44115.7|44113.8|44093.8|44141.7|44121.7|44109.8|44089.8|95
1654161000000|2022-06-02 09:10:00|44112.3|44092.3|44112.3|44092.3|44133.3|44113.3|44108.3|44088.3|69
1654161300000|2022-06-02 09:15:00|44110.8|44090.8|44210.8|44190.8|44225.8|44205.8|44110.8|44090.8|86
1654161600000|2022-06-02 09:20:00|44208.3|44188.3|44335.8|44315.8|44335.8|44315.8|44201.7|44181.7|371
1654161900000|2022-06-02 09:25:00|44336.8|44316.8|44293.3|44273.3|44344.3|44324.3|44273.3|44253.3|208
1654162200000|2022-06-02 09:30:00|44292.3|44272.3|44314.3|44294.3|44314.3|44294.3|44260.8|44240.8|144
1654162500000|2022-06-02 09:35:00|44315.8|44295.8|44298.3|44278.3|44321.8|44301.8|44283.3|44263.3|83
1654162800000|2022-06-02 09:40:00|44295.8|44275.8|44415.8|44395.8|44419.3|44399.3|44290.8|44270.8|335
1654163100000|2022-06-02 09:45:00|44413.3|44393.3|44587.8|44567.8|44636.8|44616.8|44413.3|44393.3|712
1654163400000|2022-06-02 09:50:00|44588.7|44568.7|44597.8|44577.8|44606.8|44586.8|44535.3|44515.3|275
1654163700000|2022-06-02 09:55:00|44595.3|44575.3|44545.8|44525.8|44603.8|44583.8|44523.8|44503.8|181
1654164000000|2022-06-02 10:00:00|44548.3|44528.3|44527.8|44507.8|44589.3|44569.3|44513.3|44493.3|181
1654164300000|2022-06-02 10:05:00|44528.8|44508.8|44496.3|44476.3|44545.8|44525.8|44487.3|44467.3|204
1654164600000|2022-06-02 10:10:00|44497.8|44477.8|44495.3|44475.3|44507.8|44487.8|44479.3|44459.3|147
1654164900000|2022-06-02 10:15:00|44496.8|44476.8|44530.3|44510.3|44542.8|44522.8|44496.8|44476.8|87
1654165200000|2022-06-02 10:20:00|44531.3|44511.3|44537.8|44517.8|44543.3|44523.3|44519.3|44499.3|92
1654165500000|2022-06-02 10:25:00|44540.3|44520.3|44502.8|44482.8|44563.8|44543.8|44485.3|44465.3|169
1654165800000|2022-06-02 10:30:00|44503.8|44483.8|44575.3|44555.3|44609.3|44589.3|44498.8|44478.8|179
1654166100000|2022-06-02 10:35:00|44572.8|44552.8|44602.8|44582.8|44605.3|44585.3|44560.3|44540.3|115
1654166400000|2022-06-02 10:40:00|44601.3|44581.3|44659.3|44639.3|44684.8|44664.8|44601.3|44581.3|220
1654166700000|2022-06-02 10:45:00|44661.8|44641.8|44859.3|44839.3|44865.3|44845.3|44661.8|44641.8|438
1654167000000|2022-06-02 10:50:00|44857.8|44837.8|44706.8|44686.8|44857.8|44837.8|44705.8|44685.8|302
1654167300000|2022-06-02 10:55:00|44705.3|44685.3|44723.8|44703.8|44730.3|44710.3|44702.8|44682.8|71
1654167600000|2022-06-02 11:00:00|44722.8|44702.8|44690.3|44670.3|44730.3|44710.3|44685.3|44665.3|73
1654167900000|2022-06-02 11:05:00|44689.3|44669.3|44668.3|44648.3|44707.8|44687.8|44666.3|44646.3|149
1654168200000|2022-06-02 11:10:00|44666.8|44646.8|44734.3|44714.3|44781.3|44761.3|44643.3|44623.3|221
1654168500000|2022-06-02 11:15:00|44732.8|44712.8|44734.3|44714.3|44775.3|44755.3|44730.3|44710.3|84
1654168800000|2022-06-02 11:20:00|44732.8|44712.8|44750.3|44730.3|44755.3|44735.3|44722.8|44702.8|91
1654169100000|2022-06-02 11:25:00|44745.3|44725.3|44752.8|44732.8|44798.4|44778.4|44744.3|44724.3|113
1654169400000|2022-06-02 11:30:00|44755.3|44735.3|44760.3|44740.3|44782.8|44762.8|44750.3|44730.3|99
1654169700000|2022-06-02 11:35:00|44761.3|44741.3|44780.3|44760.3|44806.8|44786.8|44745.3|44725.3|131
1654170000000|2022-06-02 11:40:00|44782.8|44762.8|44826.3|44806.3|44826.3|44806.3|44772.8|44752.8|161
1654170300000|2022-06-02 11:45:00|44827.8|44807.8|44735.3|44715.3|44827.8|44807.8|44692.8|44672.8|323
1654170600000|2022-06-02 11:50:00|44731.3|44711.3|44746.9|44726.9|44765.3|44745.3|44714.8|44694.8|199
1654170900000|2022-06-02 11:55:00|44748.4|44728.4|44724.9|44704.9|44756.9|44736.9|44724.9|44704.9|195
1654171200000|2022-06-02 12:00:00|44725.9|44705.9|44849.4|44829.4|44881.3|44861.3|44724.9|44704.9|660
1654171500000|2022-06-02 12:05:00|44847.9|44827.9|44805.4|44785.4|44847.9|44827.9|44707.9|44687.9|426
1654171800000|2022-06-02 12:10:00|44804.4|44784.4|44953.8|44933.8|44958.4|44938.4|44799.4|44779.4|617
1654172100000|2022-06-02 12:15:00|44954.8|44934.8|45167.9|45147.9|45167.9|45147.9|44954.8|44934.8|1087
1654172400000|2022-06-02 12:20:00|45165.4|45145.4|45005.9|44985.9|45167.8|45147.8|44949.4|44929.4|1122
1654172700000|2022-06-02 12:25:00|45006.9|44986.9|44943.4|44923.4|45034.4|45014.4|44939.4|44919.4|471
1654173000000|2022-06-02 12:30:00|44940.4|44920.4|44882.4|44862.4|44944.4|44924.4|44845.9|44825.9|465
1654173300000|2022-06-02 12:35:00|44879.9|44859.9|44973.9|44953.9|44990.5|44970.5|44879.9|44859.9|292
1654173600000|2022-06-02 12:40:00|44973|44953|44990.5|44970.5|45037.4|45017.4|44944.9|44924.9|203
1654173900000|2022-06-02 12:45:00|44988.5|44968.5|44968.9|44948.9|44996.4|44976.4|44949.9|44929.9|192
1654174200000|2022-06-02 12:50:00|44967.4|44947.4|44977.4|44957.4|45038.4|45018.4|44964.9|44944.9|273
1654174500000|2022-06-02 12:55:00|44978.9|44958.9|44944|44924|44992.4|44972.4|44934|44914|302
1654174800000|2022-06-02 13:00:00|44947.4|44927.4|45124|45104|45139|45119|44944|44924|649
1654175100000|2022-06-02 13:05:00|45122.4|45102.4|44990.5|44970.5|45124|45104|44957|44937|522
1654175400000|2022-06-02 13:10:00|44989.5|44969.5|45117|45097|45141.5|45121.5|44989.5|44969.5|400
1654175700000|2022-06-02 13:15:00|45116|45096|45219|45199|45251.5|45231.5|45076|45056|915
1654176000000|2022-06-02 13:20:00|45218|45198|45219|45199|45219|45199|45105.9|45085.9|909
1654176300000|2022-06-02 13:25:00|45220.5|45200.5|45226.9|45206.9|45370.9|45350.9|45196.9|45176.9|607
1654176600000|2022-06-02 13:30:00|45228.4|45208.4|45303.4|45283.4|45322.5|45302.5|45218.4|45198.4|633
1654176900000|2022-06-02 13:35:00|45308.4|45288.4|45334.4|45314.4|45353.5|45333.5|45254.4|45234.4|607
1654177200000|2022-06-02 13:40:00|45331.9|45311.9|45331|45311|45386.9|45366.9|45241|45221|488
1654177500000|2022-06-02 13:45:00|45330|45310|45286.5|45266.5|45351.5|45331.5|45234|45214|474
1654177800000|2022-06-02 13:50:00|45285.5|45265.5|45230.5|45210.5|45311|45291|45229|45209|398
1654178100000|2022-06-02 13:55:00|45231.5|45211.5|45254.5|45234.5|45254.5|45234.5|45190|45170|346
1654178400000|2022-06-02 14:00:00|45253.6|45233.6|45312.6|45292.6|45344.5|45324.5|45222|45202|739
1654178700000|2022-06-02 14:05:00|45309.1|45289.1|45347.6|45327.6|45357.6|45337.6|45290.1|45270.1|490
1654179000000|2022-06-02 14:10:00|45346.1|45326.1|45395.1|45375.1|45407|45387|45342.6|45322.6|597
1654179300000|2022-06-02 14:15:00|45394.1|45374.1|45328.1|45308.1|45407.6|45387.6|45323.1|45303.1|500
1654179600000|2022-06-02 14:20:00|45325.6|45305.6|45338.1|45318.1|45360.6|45340.6|45304.1|45284.1|540
1654179900000|2022-06-02 14:25:00|45333.1|45313.1|45263.1|45243.1|45363.1|45343.1|45256.6|45236.6|455
1654180200000|2022-06-02 14:30:00|45265.6|45245.6|45295.1|45275.1|45369.1|45349.1|45241.6|45221.6|586
1654180500000|2022-06-02 14:35:00|45288.1|45268.1|45323.6|45303.6|45362.6|45342.6|45285.1|45265.1|317
1654180800000|2022-06-02 14:40:00|45321.1|45301.1|45257.6|45237.6|45325.1|45305.1|45231.6|45211.6|337
1654181100000|2022-06-02 14:45:00|45256.6|45236.6|45307.6|45287.6|45319.6|45299.6|45250.1|45230.1|326
1654181400000|2022-06-02 14:50:00|45306.6|45286.6|45198.2|45178.2|45316.6|45296.6|45187.2|45167.2|408
1654181700000|2022-06-02 14:55:00|45195.7|45175.7|45156.6|45136.6|45209.7|45189.7|45155.7|45135.7|353
1654182000000|2022-06-02 15:00:00|45161.6|45141.6|45211.6|45191.6|45240.7|45220.7|45161.6|45141.6|377
1654182300000|2022-06-02 15:05:00|45213.2|45193.2|45273.2|45253.2|45275.7|45255.7|45213.2|45193.2|213
1654182600000|2022-06-02 15:10:00|45274.7|45254.7|45385.7|45365.7|45385.7|45365.7|45268.2|45248.2|613
1654182900000|2022-06-02 15:15:00|45384.2|45364.2|45388.2|45368.2|45405.7|45385.7|45363.2|45343.2|402
1654183200000|2022-06-02 15:20:00|45390.7|45370.7|45375.7|45355.7|45454.7|45434.7|45354.7|45334.7|985
1654183500000|2022-06-02 15:25:00|45378.2|45358.2|45421.2|45401.2|45437.8|45417.8|45314.3|45294.3|464
1654183800000|2022-06-02 15:30:00|45420.3|45400.3|45484.7|45464.7|45522.2|45502.2|45389.7|45369.7|604
1654184100000|2022-06-02 15:35:00|45483.7|45463.7|45472.2|45452.2|45632.2|45612.2|45438.7|45418.7|823
1654184400000|2022-06-02 15:40:00|45473.2|45453.2|45490.7|45470.7|45538.7|45518.7|45465.7|45445.7|355
1654184700000|2022-06-02 15:45:00|45494.7|45474.7|45476.7|45456.7|45499.2|45479.2|45455.7|45435.7|231
1654185000000|2022-06-02 15:50:00|45478.2|45458.2|45508.2|45488.2|45545.7|45525.7|45478.2|45458.2|255
1654185300000|2022-06-02 15:55:00|45520.7|45500.7|45469.2|45449.2|45532.2|45512.2|45465.7|45445.7|271
1654185600000|2022-06-02 16:00:00|45470.7|45450.7|45558.2|45538.2|45558.2|45538.2|45438.8|45418.8|282
1654185900000|2022-06-02 16:05:00|45560.7|45540.7|45541.2|45521.2|45630.2|45610.2|45525.2|45505.2|812
1654186200000|2022-06-02 16:10:00|45542.7|45522.7|45612.7|45592.7|45622.7|45602.7|45540.2|45520.2|310
1654186500000|2022-06-02 16:15:00|45610.2|45590.2|45560.2|45540.2|45614.2|45594.2|45537.7|45517.7|257
1654186800000|2022-06-02 16:20:00|45557.7|45537.7|45631.7|45611.7|45643.2|45623.2|45536.7|45516.7|359
1654187100000|2022-06-02 16:25:00|45629.2|45609.2|45524.2|45504.2|45629.2|45609.2|45468.2|45448.2|411
1654187400000|2022-06-02 16:30:00|45523.3|45503.3|45551.3|45531.3|45592.3|45572.3|45511.3|45491.3|440
1654187700000|2022-06-02 16:35:00|45550.3|45530.3|45631.3|45611.3|45676.3|45656.3|45550.3|45530.3|675
1654188000000|2022-06-02 16:40:00|45630.3|45610.3|45600.3|45580.3|45650.3|45630.3|45590.3|45570.3|509
1654188300000|2022-06-02 16:45:00|45601.3|45581.3|45625.9|45605.9|45645.3|45625.3|45601.3|45581.3|322
1654188600000|2022-06-02 16:50:00|45624.4|45604.4|45651.3|45631.3|45652.8|45632.8|45599.4|45579.4|449
1654188900000|2022-06-02 16:55:00|45654.8|45634.8|45567.8|45547.8|45759.4|45739.4|45537.8|45517.8|1647
1654189200000|2022-06-02 17:00:00|45566.3|45546.3|45518.8|45498.8|45566.3|45546.3|45491.3|45471.3|473
1654189500000|2022-06-02 17:05:00|45519.8|45499.8|45531.3|45511.3|45536.3|45516.3|45509.8|45489.8|133
1654189800000|2022-06-02 17:10:00|45532.3|45512.3|45564.8|45544.8|45573.8|45553.8|45532.3|45512.3|158
1654190100000|2022-06-02 17:15:00|45563.8|45543.8|45657.3|45637.3|45669.8|45649.8|45551.3|45531.3|215
1654190400000|2022-06-02 17:20:00|45656.3|45636.3|45564.4|45544.4|45656.3|45636.3|45560.4|45540.4|134
1654190700000|2022-06-02 17:25:00|45565.4|45545.4|45576.4|45556.4|45583.9|45563.9|45561.4|45541.4|164
1654191000000|2022-06-02 17:30:00|45577.3|45557.3|45581.4|45561.4|45582.9|45562.9|45559.8|45539.8|64
1654191300000|2022-06-02 17:35:00|45582.3|45562.3|45575.4|45555.4|45583.9|45563.9|45561.4|45541.4|56
1654191600000|2022-06-02 17:40:00|45576.4|45556.4|45576.4|45556.4|45581.4|45561.4|45561.4|45541.4|59
1654191900000|2022-06-02 17:45:00|45577.3|45557.3|45563.9|45543.9|45579.8|45559.8|45558.9|45538.9|108
1654192200000|2022-06-02 17:50:00|45564.9|45544.9|45511.4|45491.4|45565.4|45545.4|45498.9|45478.9|150
1654192500000|2022-06-02 17:55:00|45508.9|45488.9|45523.9|45503.9|45526.4|45506.4|45503.9|45483.9|85
1654192800000|2022-06-02 18:00:00|45524.9|45504.9|45523.9|45503.9|45526.4|45506.4|45494.9|45474.9|62
1654193100000|2022-06-02 18:05:00|45526.4|45506.4|45565.8|45545.8|45579.9|45559.9|45526.4|45506.4|93
1654193400000|2022-06-02 18:10:00|45567.4|45547.4|45538.9|45518.9|45567.4|45547.4|45534.5|45514.5|232
1654193700000|2022-06-02 18:15:00|45542.9|45522.9|45540.4|45520.4|45544.5|45524.5|45521|45501|105
1654194000000|2022-06-02 18:20:00|45541.4|45521.4|45537|45517|45547.9|45527.9|45520.4|45500.4|60
1654194300000|2022-06-02 18:25:00|45537.9|45517.9|45532.9|45512.9|45545.4|45525.4|45529.5|45509.5|46
1654194600000|2022-06-02 18:30:00|45532|45512|45634.5|45614.5|45634.5|45614.5|45529.5|45509.5|106
1654194900000|2022-06-02 18:35:00|45635.4|45615.4|45622|45602|45647|45627|45619.5|45599.5|56
1654195200000|2022-06-02 18:40:00|45620.5|45600.5|45597|45577|45639.5|45619.5|45597|45577|46
1654195500000|2022-06-02 18:45:00|45594.5|45574.5|45573.9|45553.9|45594.5|45574.5|45573.9|45553.9|55
1654195800000|2022-06-02 18:50:00|45575.5|45555.5|45628|45608|45630.5|45610.5|45552|45532|113
1654196100000|2022-06-02 18:55:00|45626.4|45606.4|45550.5|45530.5|45626.4|45606.4|45542.4|45522.4|128
1654196400000|2022-06-02 19:00:00|45549.5|45529.5|45573|45553|45579|45559|45541|45521|52
1654196700000|2022-06-02 19:05:00|45570.5|45550.5|45561.9|45541.9|45574|45554|45561.5|45541.5|28
1654197000000|2022-06-02 19:10:00|45560.9|45540.9|45583|45563|45583|45563|45559|45539|63
1654197300000|2022-06-02 19:15:00|45584|45564|45594.5|45574.5|45598|45578|45579.5|45559.5|46
1654197600000|2022-06-02 19:20:00|45593.5|45573.5|45612|45592|45612|45592|45584|45564|37
1654197900000|2022-06-02 19:25:00|45613|45593|45600.5|45580.5|45614.5|45594.5|45592|45572|26
1654198200000|2022-06-02 19:30:00|45601.5|45581.5|45638|45618|45640.5|45620.5|45599.5|45579.5|55
1654198500000|2022-06-02 19:35:00|45639|45619|45625.5|45605.5|45658|45638|45625.5|45605.5|180
1654198800000|2022-06-02 19:40:00|45626.5|45606.5|45627|45607|45652|45632|45617|45597|87
1654199100000|2022-06-02 19:45:00|45627.1|45607.1|45651.1|45631.1|45654.6|45634.6|45624.6|45604.6|40
1654199400000|2022-06-02 19:50:00|45649.6|45629.6|45674.6|45654.6|45677.1|45657.1|45648|45628|82
1654199700000|2022-06-02 19:55:00|45673.6|45653.6|45648.6|45628.6|45676.1|45656.1|45648.6|45628.6|73
1654200000000|2022-06-02 20:00:00|45649.6|45629.6|45632.1|45612.1|45654.6|45634.6|45630.5|45610.5|78
1654200300000|2022-06-02 20:05:00|45633|45613|45644.6|45624.6|45648|45628|45627.1|45607.1|26
1654200600000|2022-06-02 20:10:00|45642.1|45622.1|45613.1|45593.1|45644.6|45624.6|45608.1|45588.1|16
1654200900000|2022-06-02 20:15:00|45614.6|45594.6|45628.1|45608.1|45630.6|45610.6|45614.6|45594.6|12
1654201200000|2022-06-02 20:20:00|45629.6|45609.6|45627.1|45607.1|45629.6|45609.6|45624.6|45604.6|13
1654201500000|2022-06-02 20:25:00|45624.6|45604.6|45651.1|45631.1|45652.7|45632.7|45622.1|45602.1|28
1654201800000|2022-06-02 20:30:00|45652.1|45632.1|45629.6|45609.6|45653.6|45633.6|45629.6|45609.6|33
1654202100000|2022-06-02 20:35:00|45633.1|45613.1|45643.1|45623.1|45653.1|45633.1|45630.6|45610.6|57
1654202400000|2022-06-02 20:40:00|45641.6|45621.6|45633.1|45613.1|45648.1|45628.1|45631.1|45611.1|20
1654202700000|2022-06-02 20:45:00|45639.6|45619.6|45643.1|45623.1|45658.1|45638.1|45639.6|45619.6|58
1654203000000|2022-06-02 20:50:00|45645.6|45625.6|45667.1|45647.1|45669.6|45649.6|45645.6|45625.6|208
1654203300000|2022-06-02 20:55:00|45669.6|45649.6|45657.1|45637.1|45672.1|45652.1|45657.1|45637.1|62
1654207200000|2022-06-02 22:00:00|45642.7|45622.7|45677.6|45657.6|45677.6|45657.6|45621.6|45601.6|118
1654207500000|2022-06-02 22:05:00|45675.7|45655.7|45670.1|45650.1|45699.1|45679.1|45660.1|45640.1|50
1654207800000|2022-06-02 22:10:00|45671.6|45651.6|45631.7|45611.7|45671.6|45651.6|45629.2|45609.2|25
1654208100000|2022-06-02 22:15:00|45626.7|45606.7|45627.2|45607.2|45627.2|45607.2|45625.7|45605.7|12
1654208400000|2022-06-02 22:20:00|45625.7|45605.7|45636.7|45616.7|45641.7|45621.7|45625.1|45605.1|22
1654208700000|2022-06-02 22:25:00|45635.1|45615.1|45633.6|45613.6|45635.1|45615.1|45633.6|45613.6|2
1654209000000|2022-06-02 22:30:00|45632.6|45612.6|45629.2|45609.2|45632.6|45612.6|45629.2|45609.2|5
1654209300000|2022-06-02 22:35:00|45627.6|45607.6|45636.1|45616.1|45636.1|45616.1|45625.7|45605.7|16
1654209600000|2022-06-02 22:40:00|45647.6|45627.6|45658.2|45638.2|45658.2|45638.2|45647.6|45627.6|14
1654209900000|2022-06-02 22:45:00|45659.2|45639.2|45655.7|45635.7|45660.7|45640.7|45653.2|45633.2|8
1654210200000|2022-06-02 22:50:00|45657.7|45637.7|45659.2|45639.2|45661.7|45641.7|45657.7|45637.7|10
1654210500000|2022-06-02 22:55:00|45661.7|45641.7|45651.7|45631.7|45664.2|45644.2|45649.2|45629.2|6
1654210800000|2022-06-02 23:00:00|45652.7|45632.7|45659.2|45639.2|45659.2|45639.2|45652.7|45632.7|7
1654211100000|2022-06-02 23:05:00|||||||||9
1654211400000|2022-06-02 23:10:00|45656.7|45636.7|45654.2|45634.2|45656.7|45636.7|45649.2|45629.2|13
1654211700000|2022-06-02 23:15:00|45655.2|45635.2|45664.2|45644.2|45664.2|45644.2|45653.2|45633.2|16
1654212000000|2022-06-02 23:20:00|45666.7|45646.7|45655.2|45635.2|45667.7|45647.7|45655.2|45635.2|8
1654212300000|2022-06-02 23:25:00|45656.7|45636.7|45649.2|45629.2|45656.7|45636.7|45646.7|45626.7|9
1654212600000|2022-06-02 23:30:00|45650.2|45630.2|45640.2|45620.2|45650.2|45630.2|45639.2|45619.2|8
1654212900000|2022-06-02 23:35:00|45641.7|45621.7|45655.2|45635.2|45655.2|45635.2|45641.7|45621.7|18
1654213200000|2022-06-02 23:40:00|45656.2|45636.2|45648.3|45628.3|45661.7|45641.7|45648.3|45628.3|12
1654213500000|2022-06-02 23:45:00|45645.8|45625.8|45632.7|45612.7|45649.2|45629.2|45632.7|45612.7|18
1654213800000|2022-06-02 23:50:00|45634.3|45614.3|45630.2|45610.2|45634.3|45614.3|45630.2|45610.2|11
1654214100000|2022-06-02 23:55:00|45627.3|45607.3|45621.8|45601.8|45627.3|45607.3|45619.3|45599.3|65
1654214400000|2022-06-03 00:00:00|45620.2|45600.2|45580.2|45560.2|45625.2|45605.2|45563.3|45543.3|53
1654214700000|2022-06-03 00:05:00|45579.3|45559.3|45615.2|45595.2|45615.2|45595.2|45579.3|45559.3|29
1654215000000|2022-06-03 00:10:00|45616.8|45596.8|45644.3|45624.3|45665.8|45645.8|45616.8|45596.8|67
1654215300000|2022-06-03 00:15:00|45645.2|45625.2|45656.8|45636.8|45670.2|45650.2|45642.7|45622.7|62
1654215600000|2022-06-03 00:20:00|45659.3|45639.3|45663.7|45643.7|45668.7|45648.7|45642.7|45622.7|44
1654215900000|2022-06-03 00:25:00|45662.8|45642.8|45686.8|45666.8|45686.8|45666.8|45654.7|45634.7|37
1654216200000|2022-06-03 00:30:00|45687.8|45667.8|45824.3|45804.3|45834.3|45814.3|45687.8|45667.8|225
1654216500000|2022-06-03 00:35:00|45825.8|45805.8|45781.2|45761.2|45826.8|45806.8|45742.8|45722.8|70
1654216800000|2022-06-03 00:40:00|45782.8|45762.8|45792.8|45772.8|45806.2|45786.2|45775.3|45755.3|50
1654217100000|2022-06-03 00:45:00|45793.7|45773.7|45701.8|45681.8|45795.3|45775.3|45701.8|45681.8|42
1654217400000|2022-06-03 00:50:00|45699.3|45679.3|45722.8|45702.8|45722.8|45702.8|45670.3|45650.3|27
1654217700000|2022-06-03 00:55:00|45720.3|45700.3|45662.8|45642.8|45720.3|45700.3|45653.8|45633.8|23
1654218000000|2022-06-03 01:00:00|45663.8|45643.8|45632.8|45612.8|45663.8|45643.8|45602.2|45582.2|117
1654218300000|2022-06-03 01:05:00|45624.7|45604.7|45611.8|45591.8|45630.3|45610.3|45611.8|45591.8|44
1654218600000|2022-06-03 01:10:00|45610.3|45590.3|45611.3|45591.3|45621.3|45601.3|45598.8|45578.8|48
1654218900000|2022-06-03 01:15:00|45612.8|45592.8|45524.7|45504.7|45616.3|45596.3|45518.8|45498.8|89
1654219200000|2022-06-03 01:20:00|45523.8|45503.8|45498.8|45478.8|45523.8|45503.8|45486.3|45466.3|109
1654219500000|2022-06-03 01:25:00|45501.3|45481.3|45516.3|45496.3|45516.3|45496.3|45478.8|45458.8|69
1654219800000|2022-06-03 01:30:00|45517.8|45497.8|45502.2|45482.2|45560.7|45540.7|45500.7|45480.7|73
1654220100000|2022-06-03 01:35:00|45500.7|45480.7|45517.3|45497.3|45528.8|45508.8|45492.2|45472.2|39
1654220400000|2022-06-03 01:40:00|45518.8|45498.8|45643.8|45623.8|45653.8|45633.8|45518.8|45498.8|114
1654220700000|2022-06-03 01:45:00|45642.8|45622.8|45624.8|45604.8|45666.3|45646.3|45623.8|45603.8|66
1654221000000|2022-06-03 01:50:00|45623.8|45603.8|45559.8|45539.8|45628.8|45608.8|45558.8|45538.8|92
1654221300000|2022-06-03 01:55:00|45558.8|45538.8|45598.8|45578.8|45611.3|45591.3|45547.3|45527.3|103
1654221600000|2022-06-03 02:00:00|45593.8|45573.8|45608.8|45588.8|45618.8|45598.8|45583.8|45563.8|60
1654221900000|2022-06-03 02:05:00|45607.9|45587.9|45613.8|45593.8|45616.3|45596.3|45593.8|45573.8|26
1654222200000|2022-06-03 02:10:00|45612.9|45592.9|45626.3|45606.3|45626.3|45606.3|45608.8|45588.8|14
1654222500000|2022-06-03 02:15:00|45628.8|45608.8|45636.3|45616.3|45666.3|45646.3|45628.8|45608.8|39
1654222800000|2022-06-03 02:20:00|45635.4|45615.4|45687.3|45667.3|45687.3|45667.3|45633.8|45613.8|38
1654223100000|2022-06-03 02:25:00|45692.3|45672.3|45668.8|45648.8|45700.4|45680.4|45668.8|45648.8|52
1654223400000|2022-06-03 02:30:00|45669.8|45649.8|45672.3|45652.3|45703.8|45683.8|45669.8|45649.8|62
1654223700000|2022-06-03 02:35:00|45673.8|45653.8|45676.3|45656.3|45683.8|45663.8|45673.8|45653.8|16
1654224000000|2022-06-03 02:40:00|45673.8|45653.8|45608.9|45588.9|45673.8|45653.8|45593.9|45573.9|111
1654224300000|2022-06-03 02:45:00|45606.4|45586.4|45583.9|45563.9|45613.9|45593.9|45581.4|45561.4|21
1654224600000|2022-06-03 02:50:00|45582.9|45562.9|45583.9|45563.9|45588.9|45568.9|45570.4|45550.4|79
1654224900000|2022-06-03 02:55:00|45581.4|45561.4|45576.4|45556.4|45594.8|45574.8|45576.4|45556.4|24
1654225200000|2022-06-03 03:00:00|45577.3|45557.3|45544.8|45524.8|45582.9|45562.9|45543.9|45523.9|38
1654225500000|2022-06-03 03:05:00|45546.4|45526.4|45552.9|45532.9|45566.4|45546.4|45543.9|45523.9|14
1654225800000|2022-06-03 03:10:00|45551.4|45531.4|45513.9|45493.9|45551.4|45531.4|45466.4|45446.4|151
1654226100000|2022-06-03 03:15:00|45510.4|45490.4|45518.9|45498.9|45527.9|45507.9|45502.9|45482.9|19
1654226400000|2022-06-03 03:20:00|45521.4|45501.4|45498.9|45478.9|45535.4|45515.4|45498.9|45478.9|20
1654226700000|2022-06-03 03:25:00|45497.9|45477.9|45513.9|45493.9|45513.9|45493.9|45481.4|45461.4|27
1654227000000|2022-06-03 03:30:00|45514.9|45494.9|45493.9|45473.9|45518.9|45498.9|45473.9|45453.9|52
1654227300000|2022-06-03 03:35:00|45495.4|45475.4|45502.4|45482.4|45513.9|45493.9|45495.4|45475.4|23
1654227600000|2022-06-03 03:40:00|45498.9|45478.9|45535.5|45515.5|45535.5|45515.5|45498.9|45478.9|23
1654227900000|2022-06-03 03:45:00|45536.4|45516.4|45536.4|45516.4|45547.4|45527.4|45536.4|45516.4|19
1654228200000|2022-06-03 03:50:00|45535.5|45515.5|45522.4|45502.4|45535.5|45515.5|45517.4|45497.4|18
1654228500000|2022-06-03 03:55:00|45521.4|45501.4|45514.9|45494.9|45522.4|45502.4|45513.9|45493.9|15
1654228800000|2022-06-03 04:00:00|45513.9|45493.9|45484.9|45464.9|45514.9|45494.9|45484.9|45464.9|36
1654229100000|2022-06-03 04:05:00|45485.9|45465.9|45491.4|45471.4|45498.9|45478.9|45481.4|45461.4|19
1654229400000|2022-06-03 04:10:00|45490.5|45470.5|45518.9|45498.9|45532.4|45512.4|45483.9|45463.9|38
1654229700000|2022-06-03 04:15:00|45519.9|45499.9|45498.9|45478.9|45519.9|45499.9|45497.4|45477.4|11
1654230000000|2022-06-03 04:20:00|45499.9|45479.9|45484|45464|45504.9|45484.9|45484|45464|19
1654230300000|2022-06-03 04:25:00|45484.9|45464.9|45489|45469|45502.4|45482.4|45484.9|45464.9|9
1654230600000|2022-06-03 04:30:00|45491.5|45471.5|45541.5|45521.5|45547.4|45527.4|45490.5|45470.5|42
1654230900000|2022-06-03 04:35:00|45539|45519|45509|45489|45539|45519|45497.4|45477.4|24
1654231200000|2022-06-03 04:40:00|45509.9|45489.9|45506.5|45486.5|45519|45499|45504|45484|15
1654231500000|2022-06-03 04:45:00|45507.4|45487.4|45489|45469|45514|45494|45486.5|45466.5|24
1654231800000|2022-06-03 04:50:00|45488|45468|45471.5|45451.5|45488|45468|45446.5|45426.5|47
1654232100000|2022-06-03 04:55:00|45469.9|45449.9|45459|45439|45469.9|45449.9|45454.9|45434.9|30
1654232400000|2022-06-03 05:00:00|45451.5|45431.5|45519.9|45499.9|45519.9|45499.9|45446.5|45426.5|60
1654232700000|2022-06-03 05:05:00|45521.5|45501.5|45529|45509|45541.5|45521.5|45521.5|45501.5|28
1654233000000|2022-06-03 05:10:00|45531.5|45511.5|45509|45489|45532.5|45512.5|45498|45478|23
1654233300000|2022-06-03 05:15:00|45510|45490|45494|45474|45514|45494|45494|45474|40
1654233600000|2022-06-03 05:20:00|45496.5|45476.5|45575|45555|45575|45555|45496.5|45476.5|93
1654233900000|2022-06-03 05:25:00|45586.5|45566.5|45728.4|45708.4|45740.9|45720.9|45586.5|45566.5|209
1654234200000|2022-06-03 05:30:00|45725.9|45705.9|45709.4|45689.4|45805|45785|45709.4|45689.4|216
1654234500000|2022-06-03 05:35:00|45708.4|45688.4|45609.4|45589.4|45708.4|45688.4|45606.9|45586.9|95
1654234800000|2022-06-03 05:40:00|45606.9|45586.9|45576.9|45556.9|45608.4|45588.4|45576.9|45556.9|76
1654235100000|2022-06-03 05:45:00|45577.9|45557.9|45589.4|45569.4|45599.4|45579.4|45575.9|45555.9|27
1654235400000|2022-06-03 05:50:00|45590.9|45570.9|45621|45601|45631|45611|45590.9|45570.9|36
1654235700000|2022-06-03 05:55:00|45620|45600|45598.5|45578.5|45620|45600|45583.5|45563.5|26
1654236000000|2022-06-03 06:00:00|45597.5|45577.5|45553.5|45533.5|45598.5|45578.5|45526|45506|109
1654236300000|2022-06-03 06:05:00|45552.5|45532.5|45521|45501|45552.5|45532.5|45498.5|45478.5|74
1654236600000|2022-06-03 06:10:00|45516|45496|45516.9|45496.9|45523.5|45503.5|45487.5|45467.5|53
1654236900000|2022-06-03 06:15:00|45518.5|45498.5|45527.5|45507.5|45561|45541|45516|45496|74
1654237200000|2022-06-03 06:20:00|45526.6|45506.6|45526|45506|45529.4|45509.4|45498.5|45478.5|74
1654237500000|2022-06-03 06:25:00|45526.9|45506.9|45503.5|45483.5|45534.4|45514.4|45503.5|45483.5|36
1654237800000|2022-06-03 06:30:00|45504.4|45484.4|45576.9|45556.9|45601.9|45581.9|45504.4|45484.4|119
1654238100000|2022-06-03 06:35:00|45578.5|45558.5|45554.4|45534.4|45586|45566|45554.4|45534.4|35
1654238400000|2022-06-03 06:40:00|45549.4|45529.4|45510.4|45490.4|45551.4|45531.4|45502|45482|102
1654238700000|2022-06-03 06:45:00|45511.4|45491.4|45522.9|45502.9|45537.9|45517.9|45505.4|45485.4|45
1654239000000|2022-06-03 06:50:00|45521.4|45501.4|45492.9|45472.9|45536.4|45516.4|45442.9|45422.9|160
1654239300000|2022-06-03 06:55:00|45492|45472|45482|45462|45510.4|45490.4|45460.4|45440.4|177
1654239600000|2022-06-03 07:00:00|45477.9|45457.9|45354.8|45334.8|45477.9|45457.9|45342.9|45322.9|311
1654239900000|2022-06-03 07:05:00|45356.7|45336.7|45372.9|45352.9|45403.5|45383.5|45335.4|45315.4|176
1654240200000|2022-06-03 07:10:00|45363.9|45343.9|45507.9|45487.9|45507.9|45487.9|45357.9|45337.9|167
1654240500000|2022-06-03 07:15:00|45509.5|45489.5|45458.9|45438.9|45509.5|45489.5|45422.9|45402.9|45
1654240800000|2022-06-03 07:20:00|45460.4|45440.4|45450.4|45430.4|45468.9|45448.9|45440.4|45420.4|19
1654241100000|2022-06-03 07:25:00|45447.9|45427.9|45425.4|45405.4|45447.9|45427.9|45425.4|45405.4|35
1654241400000|2022-06-03 07:30:00|45424.5|45404.5|45548|45528|45548|45528|45420.4|45400.4|105
1654241700000|2022-06-03 07:35:00|45550.5|45530.5|45535.5|45515.5|45550.5|45530.5|45520.5|45500.5|68
1654242000000|2022-06-03 07:40:00|45536.4|45516.4|45526.4|45506.4|45540.5|45520.5|45490.5|45470.5|19
1654242300000|2022-06-03 07:45:00|45527.4|45507.4|45526.4|45506.4|45536.4|45516.4|45511.4|45491.4|43
1654242600000|2022-06-03 07:50:00|45528|45508|45560.5|45540.5|45568.9|45548.9|45520.5|45500.5|59
1654242900000|2022-06-03 07:55:00|45558|45538|45490.5|45470.5|45564.9|45544.9|45490.5|45470.5|56
1654243200000|2022-06-03 08:00:00|45493|45473|45468|45448|45495.5|45475.5|45420.5|45400.5|118
1654243500000|2022-06-03 08:05:00|45468.9|45448.9|45483|45463|45495.5|45475.5|45468.9|45448.9|42
1654243800000|2022-06-03 08:10:00|45485.5|45465.5|45489.5|45469.5|45513|45493|45478|45458|52
1654244100000|2022-06-03 08:15:00|45493|45473|45510.5|45490.5|45518|45498|45490.5|45470.5|83
1654244400000|2022-06-03 08:20:00|45513|45493|45498|45478|45513|45493|45498|45478|34
1654244700000|2022-06-03 08:25:00|45497|45477|45493|45473|45497|45477|45445.5|45425.5|81
1654245000000|2022-06-03 08:30:00|45501.5|45481.5|45500.5|45480.5|45540.5|45520.5|45493|45473|74
1654245300000|2022-06-03 08:35:00|45501.5|45481.5|45480.5|45460.5|45503|45483|45480.5|45460.5|21
1654245600000|2022-06-03 08:40:00|45479.6|45459.6|45490.5|45470.5|45495.5|45475.5|45476.5|45456.5|27
1654245900000|2022-06-03 08:45:00|45489.6|45469.6|45473|45453|45508.6|45488.6|45470.5|45450.5|53
1654246200000|2022-06-03 08:50:00|45470.5|45450.5|45470.5|45450.5|45473|45453|45425.5|45405.5|61
1654246500000|2022-06-03 08:55:00|45469.6|45449.6|45453|45433|45469.6|45449.6|45437.1|45417.1|34
1654246800000|2022-06-03 09:00:00|45455.5|45435.5|45358|45338|45469.6|45449.6|45358|45338|65
1654247100000|2022-06-03 09:05:00|45353.6|45333.6|45403|45383|45421.5|45401.5|45342.1|45322.1|68
1654247400000|2022-06-03 09:10:00|45408|45388|45388|45368|45420.5|45400.5|45380.5|45360.5|31
1654247700000|2022-06-03 09:15:00|45390.5|45370.5|45341.1|45321.1|45402.1|45382.1|45341.1|45321.1|97
1654248000000|2022-06-03 09:20:00|45340.2|45320.2|45308.6|45288.6|45348.6|45328.6|45298.6|45278.6|91
1654248300000|2022-06-03 09:25:00|45306.1|45286.1|45322.7|45302.7|45334.6|45314.6|45306.1|45286.1|59
1654248600000|2022-06-03 09:30:00|45323.7|45303.7|45336.2|45316.2|45343.7|45323.7|45318.7|45298.7|65
1654248900000|2022-06-03 09:35:00|45337.1|45317.1|45331.2|45311.2|45388.7|45368.7|45329.6|45309.6|116
1654249200000|2022-06-03 09:40:00|45330.6|45310.6|45338.7|45318.7|45348.7|45328.7|45309.6|45289.6|32
1654249500000|2022-06-03 09:45:00|45336.2|45316.2|45366.2|45346.2|45366.2|45346.2|45306.2|45286.2|48
1654249800000|2022-06-03 09:50:00|45367.1|45347.1|45373.7|45353.7|45374.6|45354.6|45363.7|45343.7|28
1654250100000|2022-06-03 09:55:00|45369.6|45349.6|45396.2|45376.2|45396.2|45376.2|45362.1|45342.1|65
1654250400000|2022-06-03 10:00:00|45397.1|45377.1|45416.2|45396.2|45421.2|45401.2|45377.7|45357.7|48
1654250700000|2022-06-03 10:05:00|45415.2|45395.2|45378.7|45358.7|45415.2|45395.2|45376.2|45356.2|35
1654251000000|2022-06-03 10:10:00|45376.2|45356.2|45391.2|45371.2|45420.6|45400.6|45368.7|45348.7|31
1654251300000|2022-06-03 10:15:00|45386.2|45366.2|45383.7|45363.7|45406.2|45386.2|45376.2|45356.2|28
1654251600000|2022-06-03 10:20:00|45386.2|45366.2|45417.2|45397.2|45420.6|45400.6|45381.2|45361.2|22
1654251900000|2022-06-03 10:25:00|45421.2|45401.2|45392.8|45372.8|45422.2|45402.2|45392.8|45372.8|41
1654252200000|2022-06-03 10:30:00|45390.3|45370.3|45393.7|45373.7|45403.7|45383.7|45386.2|45366.2|30
1654252500000|2022-06-03 10:35:00|45391.2|45371.2|45366.2|45346.2|45391.2|45371.2|45351.2|45331.2|65
1654252800000|2022-06-03 10:40:00|45365.3|45345.3|45326.2|45306.2|45365.6|45345.6|45318.7|45298.7|88
1654253100000|2022-06-03 10:45:00|45323.7|45303.7|45321.2|45301.2|45331.2|45311.2|45313.7|45293.7|58
1654253400000|2022-06-03 10:50:00|45322.2|45302.2|45288.4|45268.4|45326.2|45306.2|45282.4|45262.4|78
1654253700000|2022-06-03 10:55:00|45289.3|45269.3|45285.9|45265.9|45296.8|45276.8|45271.8|45251.8|72
1654254000000|2022-06-03 11:00:00|45283.4|45263.4|45222.4|45202.4|45298.4|45278.4|45212.4|45192.4|183
1654254300000|2022-06-03 11:05:00|45221.5|45201.5|45266.5|45246.5|45272.5|45252.5|45193.4|45173.4|138
1654254600000|2022-06-03 11:10:00|45267.5|45247.5|45247.5|45227.5|45275.9|45255.9|45237.5|45217.5|71
1654254900000|2022-06-03 11:15:00|45246.5|45226.5|45275|45255|45295|45275|45235|45215|66
1654255200000|2022-06-03 11:20:00|45272.5|45252.5|45245|45225|45282.5|45262.5|45228.4|45208.4|55
1654255500000|2022-06-03 11:25:00|45244|45224|45293.4|45273.4|45294.4|45274.4|45234|45214|86
1654255800000|2022-06-03 11:30:00|45291.9|45271.9|45325.9|45305.9|45375.9|45355.9|45282.5|45262.5|238
1654256100000|2022-06-03 11:35:00|45326.9|45306.9|45335|45315|45382.5|45362.5|45312.5|45292.5|95
1654256400000|2022-06-03 11:40:00|45337.5|45317.5|45295|45275|45365|45345|45287.5|45267.5|83
1654256700000|2022-06-03 11:45:00|45294|45274|45219.1|45199.1|45297.5|45277.5|45215|45195|56
1654257000000|2022-06-03 11:50:00|45231.9|45211.9|45220|45200|45272.5|45252.5|45220|45200|78
1654257300000|2022-06-03 11:55:00|45219.1|45199.1|45182.2|45162.2|45219.1|45199.1|45171.9|45151.9|309
1654257600000|2022-06-03 12:00:00|45183.1|45163.1|45276.2|45256.2|45280.6|45260.6|45183.1|45163.1|317
1654257900000|2022-06-03 12:05:00|45277.8|45257.8|45344.7|45324.7|45344.7|45324.7|45277.8|45257.8|274
1654258200000|2022-06-03 12:10:00|45366.2|45346.2|45458.7|45438.7|45527.8|45507.8|45363.7|45343.7|526
1654258500000|2022-06-03 12:15:00|45457.8|45437.8|45464.7|45444.7|45473.7|45453.7|45401.2|45381.2|206
1654258800000|2022-06-03 12:20:00|45468.7|45448.7|45453.4|45433.4|45516.2|45496.2|45440.3|45420.3|237
1654259100000|2022-06-03 12:25:00|45451.9|45431.9|45241.9|45221.9|45451.9|45431.9|45206.9|45186.9|393
1654259400000|2022-06-03 12:30:00|45239.4|45219.4|45345.9|45325.9|45398.4|45378.4|45239.4|45219.4|316
1654259700000|2022-06-03 12:35:00|45345|45325|45161.9|45141.9|45345|45325|45143.4|45123.4|350
1654260000000|2022-06-03 12:40:00|45159.4|45139.4|45077.5|45057.5|45189.4|45169.4|45012.5|44992.5|437
1654260300000|2022-06-03 12:45:00|45076.6|45056.6|45107.5|45087.5|45268.4|45248.4|45062.5|45042.5|424
1654260600000|2022-06-03 12:50:00|45112.5|45092.5|45177.5|45157.5|45222.5|45202.5|45112.5|45092.5|173
1654260900000|2022-06-03 12:55:00|45180|45160|45157.5|45137.5|45191.6|45171.6|45129.1|45109.1|208
1654261200000|2022-06-03 13:00:00|45158.5|45138.5|45255|45235|45256|45236|45155|45135|306
1654261500000|2022-06-03 13:05:00|45257.5|45237.5|45230|45210|45269.1|45249.1|45203.5|45183.5|196
1654261800000|2022-06-03 13:10:00|45228.5|45208.5|45217.5|45197.5|45228.5|45208.5|45159.1|45139.1|133
1654262100000|2022-06-03 13:15:00|45220|45200|45257.5|45237.5|45280|45260|45212.5|45192.5|151
1654262400000|2022-06-03 13:20:00|45260|45240|45175|45155|45260|45240|45175|45155|113
1654262700000|2022-06-03 13:25:00|45174.1|45154.1|45158.5|45138.5|45225|45205|45158.5|45138.5|145
1654263000000|2022-06-03 13:30:00|45157.6|45137.6|45190.1|45170.1|45245.1|45225.1|45119.1|45099.1|390
1654263300000|2022-06-03 13:35:00|45192.6|45172.6|45056.6|45036.6|45192.6|45172.6|45051.6|45031.6|387
1654263600000|2022-06-03 13:40:00|45055.1|45035.1|45017.6|44997.6|45136.6|45116.6|44977.6|44957.6|391
1654263900000|2022-06-03 13:45:00|45019.1|44999.1|45191|45171|45191|45171|44986|44966|394
1654264200000|2022-06-03 13:50:00|45193.5|45173.5|45174.1|45154.1|45215.1|45195.1|45069.1|45049.1|222
1654264500000|2022-06-03 13:55:00|45175.1|45155.1|45107.6|45087.6|45175.1|45155.1|45074.1|45054.1|169
1654264800000|2022-06-03 14:00:00|45120.7|45100.7|45103.5|45083.5|45204.5|45184.5|45089.5|45069.5|256
1654265100000|2022-06-03 14:05:00|45102.6|45082.6|45022.6|45002.6|45122.6|45102.6|45015.1|44995.1|321
1654265400000|2022-06-03 14:10:00|45027.6|45007.6|44966.7|44946.7|45040.1|45020.1|44867.6|44847.6|646
1654265700000|2022-06-03 14:15:00|44967.6|44947.6|44993.2|44973.2|45020.1|45000.1|44891.7|44871.7|511
1654266000000|2022-06-03 14:20:00|44992.3|44972.3|44897.6|44877.6|44992.3|44972.3|44889.2|44869.2|350
1654266300000|2022-06-03 14:25:00|44896.7|44876.7|44853.2|44833.2|44930.1|44910.1|44853.2|44833.2|533
1654266600000|2022-06-03 14:30:00|44852.3|44832.3|44897.3|44877.3|44917.6|44897.6|44787.3|44767.3|537
1654266900000|2022-06-03 14:35:00|44898.3|44878.3|44883.3|44863.3|44914.2|44894.2|44810.8|44790.8|254
1654267200000|2022-06-03 14:40:00|44884.8|44864.8|44940.8|44920.8|44940.8|44920.8|44847.3|44827.3|220
1654267500000|2022-06-03 14:45:00|44942.3|44922.3|44883.3|44863.3|44942.3|44922.3|44879.2|44859.2|216
1654267800000|2022-06-03 14:50:00|44881.7|44861.7|44929.2|44909.2|44931.7|44911.7|44830.8|44810.8|326
1654268100000|2022-06-03 14:55:00|44928.3|44908.3|44893.3|44873.3|44928.3|44908.3|44868.3|44848.3|194
1654268400000|2022-06-03 15:00:00|44892.3|44872.3|44829.2|44809.2|44892.3|44872.3|44814.8|44794.8|289
1654268700000|2022-06-03 15:05:00|44828.3|44808.3|44838.3|44818.3|44845.8|44825.8|44808.3|44788.3|203
1654269000000|2022-06-03 15:10:00|44839.9|44819.9|44941.4|44921.4|44942.4|44922.4|44810.8|44790.8|449
1654269300000|2022-06-03 15:15:00|44936.4|44916.4|44909.5|44889.5|44951.4|44931.4|44878.9|44858.9|329
1654269600000|2022-06-03 15:20:00|44908|44888|44853.9|44833.9|44910.5|44890.5|44839.9|44819.9|456
1654269900000|2022-06-03 15:25:00|44853|44833|44813|44793|44858.9|44838.9|44808|44788|294
1654270200000|2022-06-03 15:30:00|44816.4|44796.4|44771.5|44751.5|44833|44813|44724.6|44704.6|388
1654270500000|2022-06-03 15:35:00|44772.4|44752.4|44837.4|44817.4|44853.3|44833.3|44727.4|44707.4|292
1654270800000|2022-06-03 15:40:00|44838.3|44818.3|44765.2|44745.2|44840.8|44820.8|44750.8|44730.8|106
1654271100000|2022-06-03 15:45:00|44767.7|44747.7|44744.9|44724.9|44793.3|44773.3|44722.4|44702.4|176
1654271400000|2022-06-03 15:50:00|44744|44724|44751.8|44731.8|44805.9|44785.9|44716.8|44696.8|200
1654271700000|2022-06-03 15:55:00|44753.4|44733.4|44755.9|44735.9|44780.9|44760.9|44747.7|44727.7|121
1654272000000|2022-06-03 16:00:00|44748.4|44728.4|44753.4|44733.4|44775.9|44755.9|44677.4|44657.4|395
1654272300000|2022-06-03 16:05:00|44733.4|44713.4|44699|44679|44759|44739|44673.4|44653.4|220
1654272600000|2022-06-03 16:10:00|44702.4|44682.4|44736.5|44716.5|44744|44724|44671.5|44651.5|198
1654272900000|2022-06-03 16:15:00|44738.1|44718.1|44711.5|44691.5|44752.1|44732.1|44706.5|44686.5|198
1654273200000|2022-06-03 16:20:00|44714|44694|44757.5|44737.5|44800.6|44780.6|44681.5|44661.5|295
1654273500000|2022-06-03 16:25:00|44756.5|44736.5|44811.5|44791.5|44814|44794|44756.5|44736.5|129
1654273800000|2022-06-03 16:30:00|44813.1|44793.1|44794|44774|44815.6|44795.6|44778.1|44758.1|133
1654274100000|2022-06-03 16:35:00|44795|44775|44824|44804|44834|44814|44793.1|44773.1|160
1654274400000|2022-06-03 16:40:00|44825|44805|44794.7|44774.7|44827.5|44807.5|44790.6|44770.6|230
1654274700000|2022-06-03 16:45:00|44793.7|44773.7|44816.2|44796.2|44833.7|44813.7|44792.2|44772.2|114
1654275000000|2022-06-03 16:50:00|44815.3|44795.3|44834.7|44814.7|44834.7|44814.7|44793.7|44773.7|128
1654275300000|2022-06-03 16:55:00|44835.6|44815.6|44809.1|44789.1|44899.7|44879.7|44794.7|44774.7|1196
1654275600000|2022-06-03 17:00:00|44810.6|44790.6|44770|44750|44811.6|44791.6|44765|44745|273
1654275900000|2022-06-03 17:05:00|44771.6|44751.6|44750|44730|44779.1|44759.1|44726.6|44706.6|158
1654276200000|2022-06-03 17:10:00|44746.6|44726.6|44726.6|44706.6|44755|44735|44724.1|44704.1|95
1654276500000|2022-06-03 17:15:00|44729.1|44709.1|44691|44671|44734.1|44714.1|44686.9|44666.9|231
1654276800000|2022-06-03 17:20:00|44691.9|44671.9|44734.1|44714.1|44734.1|44714.1|44691.6|44671.6|241
1654277100000|2022-06-03 17:25:00|44735|44715|44739.1|44719.1|44764.1|44744.1|44735|44715|108
1654277400000|2022-06-03 17:30:00|44736.6|44716.6|44746.6|44726.6|44748.2|44728.2|44715.7|44695.7|64
1654277700000|2022-06-03 17:35:00|44745.1|44725.1|44743.2|44723.2|44770.7|44750.7|44740.7|44720.7|86
1654278000000|2022-06-03 17:40:00|44745.7|44725.7|44736.6|44716.6|44747.6|44727.6|44726.6|44706.6|67
1654278300000|2022-06-03 17:45:00|44739.1|44719.1|44741.6|44721.6|44749.1|44729.1|44730.1|44710.1|32
1654278600000|2022-06-03 17:50:00|44743.2|44723.2|44746.6|44726.6|44753.2|44733.2|44733.2|44713.2|17
1654278900000|2022-06-03 17:55:00|44745.7|44725.7|44759.1|44739.1|44759.1|44739.1|44741.6|44721.6|41
1654279200000|2022-06-03 18:00:00|44758.2|44738.2|44729.2|44709.2|44758.2|44738.2|44716.7|44696.7|33
1654279500000|2022-06-03 18:05:00|44728.2|44708.2|44729.2|44709.2|44734.2|44714.2|44722.3|44702.3|55
1654279800000|2022-06-03 18:10:00|44731.7|44711.7|44741.7|44721.7|44746.7|44726.7|44726.7|44706.7|71
1654280100000|2022-06-03 18:15:00|44740.1|44720.1|44766.7|44746.7|44769.2|44749.2|44736.7|44716.7|30
1654280400000|2022-06-03 18:20:00|44765.7|44745.7|44776.7|44756.7|44776.7|44756.7|44756.7|44736.7|42
1654280700000|2022-06-03 18:25:00|44775.7|44755.7|44794.2|44774.2|44794.2|44774.2|44773.3|44753.3|36
1654281000000|2022-06-03 18:30:00|44795.1|44775.1|44766.7|44746.7|44799.2|44779.2|44766.7|44746.7|35
1654281300000|2022-06-03 18:35:00|44765.8|44745.8|44754.8|44734.8|44765.8|44745.8|44747.3|44727.3|108
1654281600000|2022-06-03 18:40:00|44752.3|44732.3|44779.8|44759.8|44779.8|44759.8|44750.8|44730.8|21
1654281900000|2022-06-03 18:45:00|44781.4|44761.4|44799.8|44779.8|44802.3|44782.3|44773.9|44753.9|31
1654282200000|2022-06-03 18:50:00|44802.3|44782.3|44789.9|44769.9|44802.3|44782.3|44784.9|44764.9|13
1654282500000|2022-06-03 18:55:00|44788.9|44768.9|44797.4|44777.4|44801.4|44781.4|44787.4|44767.4|13
1654282800000|2022-06-03 19:00:00|44799.9|44779.9|44774.9|44754.9|44802.4|44782.4|44774.9|44754.9|58
1654283100000|2022-06-03 19:05:00|44772.4|44752.4|44742.4|44722.4|44774.9|44754.9|44731.4|44711.4|41
1654283400000|2022-06-03 19:10:00|44744.9|44724.9|44759.9|44739.9|44764.9|44744.9|44739.9|44719.9|54
1654283700000|2022-06-03 19:15:00|44757.4|44737.4|44782.4|44762.4|44782.4|44762.4|44754.9|44734.9|35
1654284000000|2022-06-03 19:20:00|44783.3|44763.3|44768|44748|44786.5|44766.5|44768|44748|49
1654284300000|2022-06-03 19:25:00|44766.5|44746.5|44771.5|44751.5|44777.4|44757.4|44756.8|44736.8|61
1654284600000|2022-06-03 19:30:00|44766.5|44746.5|44773.3|44753.3|44779.9|44759.9|44757.4|44737.4|41
1654284900000|2022-06-03 19:35:00|44774.9|44754.9|44764.9|44744.9|44779.9|44759.9|44759.9|44739.9|43
1654285200000|2022-06-03 19:40:00|44764|44744|44781.5|44761.5|44781.5|44761.5|44763.1|44743.1|17
1654285500000|2022-06-03 19:45:00|44782.4|44762.4|44764|44744|44782.4|44762.4|44754.9|44734.9|56
1654285800000|2022-06-03 19:50:00|44761.5|44741.5|44787.4|44767.4|44794.9|44774.9|44747.4|44727.4|87
1654286100000|2022-06-03 19:55:00|44789.9|44769.9|44811.5|44791.5|44817.4|44797.4|44789.9|44769.9|70
1654286400000|2022-06-03 20:00:00|44812.4|44792.4|44830|44810|44830|44810|44780|44760|116
1654286700000|2022-06-03 20:05:00|44835.6|44815.6|44834|44814|44842.5|44822.5|44821.5|44801.5|38
1654287000000|2022-06-03 20:10:00|44835|44815|44850|44830|44855|44835|44832.5|44812.5|26
1654287300000|2022-06-03 20:15:00|44847.5|44827.5|44845|44825|44850|44830|44844|44824|14
1654287600000|2022-06-03 20:20:00|44846.8|44826.8|44845|44825|44850|44830|44845|44825|9
1654287900000|2022-06-03 20:25:00|44842.5|44822.5|44835.9|44815.9|44845|44825|44825|44805|26
1654288200000|2022-06-03 20:30:00|44837.5|44817.5|44830|44810|44837.5|44817.5|44820|44800|31
1654288500000|2022-06-03 20:35:00|44830.9|44810.9|44827.5|44807.5|44832.5|44812.5|44827.5|44807.5|9
1654288800000|2022-06-03 20:40:00|44822.5|44802.5|44807.5|44787.5|44822.5|44802.5|44805.6|44785.6|31
1654289100000|2022-06-03 20:45:00|44815|44795|44880|44860|44885|44865|44815|44795|60
1654289400000|2022-06-03 20:50:00|44877.5|44857.5|44835|44815|44877.5|44857.5|44830|44810|54
1654289700000|2022-06-03 20:55:00|44837.5|44817.5|44867.5|44847.5|44874.1|44854.1|44837.5|44817.5|68
1654466400000|2022-06-05 22:00:00|44795.1|44775.1|44724.2|44704.2|44806.7|44786.7|44650.1|44630.1|297
1654466700000|2022-06-05 22:05:00|44725.1|44705.1|44791.7|44771.7|44801.7|44781.7|44725.1|44705.1|121
1654467000000|2022-06-05 22:10:00|44790.9|44770.9|44726.8|44706.8|44790.9|44770.9|44721.8|44701.8|75
1654467300000|2022-06-05 22:15:00|44725.1|44705.1|44661|44641|44726.8|44706.8|44661|44641|146
1654467600000|2022-06-05 22:20:00|44661.8|44641.8|44673.5|44653.5|44673.5|44653.5|44661|44641|38
1654467900000|2022-06-05 22:25:00|44675.1|44655.1|44616|44596|44696.8|44676.8|44616|44596|99
1654468200000|2022-06-05 22:30:00|44616.8|44596.8|44658.5|44638.5|44658.5|44638.5|44616.8|44596.8|34
1654468500000|2022-06-05 22:35:00|44659.3|44639.3|44676|44656|44676|44656|44648.5|44628.5|38
1654468800000|2022-06-05 22:40:00|44676.8|44656.8|44680.1|44660.1|44704.3|44684.3|44676.8|44656.8|32
1654469100000|2022-06-05 22:45:00|44679.3|44659.3|44691|44671|44691|44671|44675.1|44655.1|12
1654469400000|2022-06-05 22:50:00|44689.3|44669.3|44651|44631|44689.3|44669.3|44651|44631|19
1654469700000|2022-06-05 22:55:00|44648.5|44628.5|44669.4|44649.4|44669.4|44649.4|44648.5|44628.5|21
1654470000000|2022-06-05 23:00:00|44670.2|44650.2|44676|44656|44677.7|44657.7|44666.9|44646.9|28
1654470300000|2022-06-05 23:05:00|44676.9|44656.9|44681|44661|44686.9|44666.9|44676.9|44656.9|7
1654470600000|2022-06-05 23:10:00|44683.5|44663.5|44686.9|44666.9|44693.5|44673.5|44681|44661|18
1654470900000|2022-06-05 23:15:00|44686|44666|44688.5|44668.5|44691|44671|44668.5|44648.5|68
1654471200000|2022-06-05 23:20:00|44689.4|44669.4|44708.5|44688.5|44712.7|44692.7|44689.4|44669.4|20
1654471500000|2022-06-05 23:25:00|44704.4|44684.4|44681.1|44661.1|44704.4|44684.4|44681.1|44661.1|16
1654471800000|2022-06-05 23:30:00|44681.9|44661.9|44684.4|44664.4|44694.4|44674.4|44681.1|44661.1|109
1654472100000|2022-06-05 23:35:00|44685.2|44665.2|44634.4|44614.4|44686.9|44666.9|44601.9|44581.9|143
1654472400000|2022-06-05 23:40:00|44637.7|44617.7|44681.9|44661.9|44684.4|44664.4|44637.7|44617.7|90
1654472700000|2022-06-05 23:45:00|44676.9|44656.9|44627.7|44607.7|44681.9|44661.9|44627.7|44607.7|55
1654473000000|2022-06-05 23:50:00|44626|44606|44567.7|44547.7|44626|44606|44546.1|44526.1|280
1654473300000|2022-06-05 23:55:00|44568.6|44548.6|44559.4|44539.4|44579.4|44559.4|44546.9|44526.9|86
1654473600000|2022-06-06 00:00:00|44529.4|44509.4|44642.8|44622.8|44704.4|44684.4|44460.2|44440.2|979
1654473900000|2022-06-06 00:05:00|44645.3|44625.3|44720.3|44700.3|44756.9|44736.9|44637.8|44617.8|277
1654474200000|2022-06-06 00:10:00|44721.1|44701.1|44712.8|44692.8|44723.6|44703.6|44680.3|44660.3|170
1654474500000|2022-06-06 00:15:00|44715.3|44695.3|44652.8|44632.8|44716.9|44696.9|44647.8|44627.8|218
1654474800000|2022-06-06 00:20:00|44655.3|44635.3|44598.6|44578.6|44667.8|44647.8|44557.8|44537.8|238
1654475100000|2022-06-06 00:25:00|44599.5|44579.5|44604.4|44584.4|44631.9|44611.9|44589.4|44569.4|114
1654475400000|2022-06-06 00:30:00|44608.6|44588.6|44582|44562|44608.6|44588.6|44574.5|44554.5|62
1654475700000|2022-06-06 00:35:00|44580.3|44560.3|44547.8|44527.8|44580.3|44560.3|44542|44522|76
1654476000000|2022-06-06 00:40:00|44548.7|44528.7|44543.6|44523.6|44564.5|44544.5|44527|44507|50
1654476300000|2022-06-06 00:45:00|44539.5|44519.5|44469.5|44449.5|44539.5|44519.5|44463.6|44443.6|119
1654476600000|2022-06-06 00:50:00|44466.1|44446.1|44454.5|44434.5|44474.5|44454.5|44454.5|44434.5|114
1654476900000|2022-06-06 00:55:00|44452|44432|44427|44407|44459.5|44439.5|44392.8|44372.8|241
1654477200000|2022-06-06 01:00:00|44428.6|44408.6|44399.5|44379.5|44497|44477|44341.1|44321.1|1456
1654477500000|2022-06-06 01:05:00|44398.7|44378.7|44332|44312|44402.8|44382.8|44309.5|44289.5|574
1654477800000|2022-06-06 01:10:00|44332.9|44312.9|44386.2|44366.2|44406.2|44386.2|44332.9|44312.9|388
1654478100000|2022-06-06 01:15:00|44387|44367|44397.9|44377.9|44423.7|44403.7|44370.4|44350.4|279
1654478400000|2022-06-06 01:20:00|44397|44377|44341.2|44321.2|44414.5|44394.5|44334.6|44314.6|361
1654478700000|2022-06-06 01:25:00|44343.7|44323.7|44301.2|44281.2|44358.7|44338.7|44293.7|44273.7|380
1654479000000|2022-06-06 01:30:00|44300.4|44280.4|44261.2|44241.2|44311.2|44291.2|44219.6|44199.6|454
1654479300000|2022-06-06 01:35:00|44262.9|44242.9|44208.7|44188.7|44267.9|44247.9|44200.4|44180.4|174
1654479600000|2022-06-06 01:40:00|44209.6|44189.6|44197.9|44177.9|44231.2|44211.2|44179.6|44159.6|259
1654479900000|2022-06-06 01:45:00|44197.1|44177.1|44251.2|44231.2|44259.6|44239.6|44191.2|44171.2|195
1654480200000|2022-06-06 01:50:00|44253.7|44233.7|44286.3|44266.3|44306.3|44286.3|44238.7|44218.7|332
1654480500000|2022-06-06 01:55:00|44284.6|44264.6|44312.9|44292.9|44323.8|44303.8|44249.6|44229.6|200
1654480800000|2022-06-06 02:00:00|44314.6|44294.6|44348.8|44328.8|44369.6|44349.6|44305.4|44285.4|149
1654481100000|2022-06-06 02:05:00|44349.6|44329.6|44353.8|44333.8|44371.3|44351.3|44343.8|44323.8|73
1654481400000|2022-06-06 02:10:00|44351.3|44331.3|44296.3|44276.3|44361.3|44341.3|44296.3|44276.3|156
1654481700000|2022-06-06 02:15:00|44301.3|44281.3|44298.8|44278.8|44329.6|44309.6|44298.8|44278.8|28
1654482000000|2022-06-06 02:20:00|44301.3|44281.3|44303.8|44283.8|44316.3|44296.3|44301.3|44281.3|36
1654482300000|2022-06-06 02:25:00|44301.3|44281.3|44292.1|44272.1|44308.8|44288.8|44283.8|44263.8|35
1654482600000|2022-06-06 02:30:00|44291.3|44271.3|44328.8|44308.8|44336.3|44316.3|44277.1|44257.1|91
1654482900000|2022-06-06 02:35:00|44327.1|44307.1|44323.8|44303.8|44328.8|44308.8|44298.8|44278.8|61
1654483200000|2022-06-06 02:40:00|44327.2|44307.2|44248.8|44228.8|44327.2|44307.2|44248.8|44228.8|100
1654483500000|2022-06-06 02:45:00|44251.3|44231.3|44263.8|44243.8|44276.3|44256.3|44248|44228|69
1654483800000|2022-06-06 02:50:00|44266.3|44246.3|44226.3|44206.3|44276.3|44256.3|44195.5|44175.5|248
1654484100000|2022-06-06 02:55:00|44225.5|44205.5|44268|44248|44273|44253|44225.5|44205.5|99
1654484400000|2022-06-06 03:00:00|44268.8|44248.8|44243|44223|44273|44253|44225.5|44205.5|53
1654484700000|2022-06-06 03:05:00|44240.5|44220.5|44247.2|44227.2|44259.7|44239.7|44223|44203|45
1654485000000|2022-06-06 03:10:00|44246.3|44226.3|44282.2|44262.2|44283.9|44263.9|44224.7|44204.7|103
1654485300000|2022-06-06 03:15:00|44280.5|44260.5|44295.5|44275.5|44305.5|44285.5|44275.5|44255.5|118
1654485600000|2022-06-06 03:20:00|44293|44273|44237.2|44217.2|44300.5|44280.5|44228|44208|136
1654485900000|2022-06-06 03:25:00|44238|44218|44226.4|44206.4|44254.7|44234.7|44224.7|44204.7|145
1654486200000|2022-06-06 03:30:00|44224.7|44204.7|44259.7|44239.7|44269.7|44249.7|44213|44193|135
1654486500000|2022-06-06 03:35:00|44258|44238|44232.2|44212.2|44266.4|44246.4|44228.9|44208.9|126
1654486800000|2022-06-06 03:40:00|44231.4|44211.4|44249.7|44229.7|44254.7|44234.7|44229.7|44209.7|64
1654487100000|2022-06-06 03:45:00|44251.4|44231.4|44256.4|44236.4|44273.1|44253.1|44244.7|44224.7|37
1654487400000|2022-06-06 03:50:00|44262.2|44242.2|44240.6|44220.6|44262.2|44242.2|44240.6|44220.6|25
1654487700000|2022-06-06 03:55:00|44241.4|44221.4|44200.6|44180.6|44244.7|44224.7|44200.6|44180.6|44
1654488000000|2022-06-06 04:00:00|44201.4|44181.4|44203.1|44183.1|44218.1|44198.1|44182.3|44162.3|60
1654488300000|2022-06-06 04:05:00|44205.6|44185.6|44235.6|44215.6|44238.1|44218.1|44198.1|44178.1|61
1654488600000|2022-06-06 04:10:00|44233.9|44213.9|44224.8|44204.8|44233.9|44213.9|44198.1|44178.1|32
1654488900000|2022-06-06 04:15:00|44225.6|44205.6|44247.3|44227.3|44248.1|44228.1|44218.9|44198.9|15
1654489200000|2022-06-06 04:20:00|44248.1|44228.1|44239.8|44219.8|44248.1|44228.1|44235.6|44215.6|17
1654489500000|2022-06-06 04:25:00|44240.6|44220.6|44250.6|44230.6|44268.1|44248.1|44240.6|44220.6|24
1654489800000|2022-06-06 04:30:00|44251.5|44231.5|44253.1|44233.1|44274.8|44254.8|44245.6|44225.6|34
1654490100000|2022-06-06 04:35:00|44248.9|44228.9|44243.1|44223.1|44248.9|44228.9|44228.1|44208.1|23
1654490400000|2022-06-06 04:40:00|44244.8|44224.8|44244.8|44224.8|44248.1|44228.1|44222.3|44202.3|29
1654490700000|2022-06-06 04:45:00|44246.5|44226.5|44248.1|44228.1|44266.5|44246.5|44244.8|44224.8|49
1654491000000|2022-06-06 04:50:00|44250.6|44230.6|44246.5|44226.5|44259|44239|44240.7|44220.7|25
1654491300000|2022-06-06 04:55:00|44249|44229|44273.2|44253.2|44273.2|44253.2|44244.8|44224.8|53
1654491600000|2022-06-06 05:00:00|44278.2|44258.2|44346.5|44326.5|44346.5|44326.5|44278.2|44258.2|147
1654491900000|2022-06-06 05:05:00|44344|44324|44318.2|44298.2|44345.7|44325.7|44318.2|44298.2|69
1654492200000|2022-06-06 05:10:00|44316.5|44296.5|44306.5|44286.5|44321.5|44301.5|44268.2|44248.2|84
1654492500000|2022-06-06 05:15:00|44302.4|44282.4|44264|44244|44302.4|44282.4|44257.4|44237.4|39
1654492800000|2022-06-06 05:20:00|44263.2|44243.2|44279|44259|44289|44269|44257.4|44237.4|55
1654493100000|2022-06-06 05:25:00|44278.2|44258.2|44272.4|44252.4|44279|44259|44256.5|44236.5|50
1654493400000|2022-06-06 05:30:00|44271.5|44251.5|44248.2|44228.2|44271.5|44251.5|44236.5|44216.5|97
1654493700000|2022-06-06 05:35:00|44250.7|44230.7|44241.6|44221.6|44254.1|44234.1|44211.6|44191.6|128
1654494000000|2022-06-06 05:40:00|44239.9|44219.9|44223.2|44203.2|44246.6|44226.6|44214.9|44194.9|71
1654494300000|2022-06-06 05:45:00|44221.6|44201.6|44199.9|44179.9|44231.6|44211.6|44196.6|44176.6|120
1654494600000|2022-06-06 05:50:00|44199.1|44179.1|44239.9|44219.9|44251.6|44231.6|44196.6|44176.6|129
1654494900000|2022-06-06 05:55:00|44241.6|44221.6|44294.1|44274.1|44294.1|44274.1|44241.6|44221.6|134
1654495200000|2022-06-06 06:00:00|44294.9|44274.9|44283.3|44263.3|44299.1|44279.1|44236.6|44216.6|149
1654495500000|2022-06-06 06:05:00|44284.9|44264.9|44274.1|44254.1|44289.1|44269.1|44241.6|44221.6|84
1654495800000|2022-06-06 06:10:00|44273.3|44253.3|44279.1|44259.1|44281.6|44261.6|44241.6|44221.6|118
1654496100000|2022-06-06 06:15:00|44278.3|44258.3|44296.6|44276.6|44301.6|44281.6|44264.1|44244.1|121
1654496400000|2022-06-06 06:20:00|44297.5|44277.5|44313.3|44293.3|44315.8|44295.8|44286.6|44266.6|136
1654496700000|2022-06-06 06:25:00|44312.5|44292.5|44333.3|44313.3|44349.1|44329.1|44312.5|44292.5|196
1654497000000|2022-06-06 06:30:00|44334.1|44314.1|44309.1|44289.1|44372.5|44352.5|44309.1|44289.1|162
1654497300000|2022-06-06 06:35:00|44307.5|44287.5|44296.6|44276.6|44309.1|44289.1|44279.1|44259.1|122
1654497600000|2022-06-06 06:40:00|44295|44275|44251.7|44231.7|44296.6|44276.6|44245|44225|124
1654497900000|2022-06-06 06:45:00|44252.5|44232.5|44261.7|44241.7|44276.7|44256.7|44245.8|44225.8|107
1654498200000|2022-06-06 06:50:00|44258.3|44238.3|44203.3|44183.3|44258.3|44238.3|44199.2|44179.2|167
1654498500000|2022-06-06 06:55:00|44199.2|44179.2|44199.2|44179.2|44221.7|44201.7|44154.2|44134.2|303
1654498800000|2022-06-06 07:00:00|44201.7|44181.7|44353.3|44333.3|44353.3|44333.3|44201.7|44181.7|234
1654499100000|2022-06-06 07:05:00|44351.7|44331.7|44336.7|44316.7|44354.2|44334.2|44305.8|44285.8|167
1654499400000|2022-06-06 07:10:00|44337.5|44317.5|44407.5|44387.5|44418.4|44398.4|44293.4|44273.4|220
1654499700000|2022-06-06 07:15:00|44406.7|44386.7|44414.2|44394.2|44495.9|44475.9|44401.7|44381.7|332
1654500000000|2022-06-06 07:20:00|44412.5|44392.5|44380|44360|44422.5|44402.5|44370|44350|190
1654500300000|2022-06-06 07:25:00|44377.5|44357.5|44353.4|44333.4|44383.4|44363.4|44350.9|44330.9|227
1654500600000|2022-06-06 07:30:00|44355.9|44335.9|44367.6|44347.6|44367.6|44347.6|44308.4|44288.4|201
1654500900000|2022-06-06 07:35:00|44369.2|44349.2|44399.2|44379.2|44449.2|44429.2|44359.2|44339.2|148
1654501200000|2022-06-06 07:40:00|44406.7|44386.7|44421.7|44401.7|44434.2|44414.2|44356.7|44336.7|95
1654501500000|2022-06-06 07:45:00|44420.1|44400.1|44391.7|44371.7|44420.1|44400.1|44371.7|44351.7|118
1654501800000|2022-06-06 07:50:00|44392.6|44372.6|44379.2|44359.2|44406.7|44386.7|44374.2|44354.2|178
1654502100000|2022-06-06 07:55:00|44378.4|44358.4|44412.6|44392.6|44433.4|44413.4|44356.7|44336.7|105
1654502400000|2022-06-06 08:00:00|44414.3|44394.3|44396.8|44376.8|44437.6|44417.6|44381.8|44361.8|136
1654502700000|2022-06-06 08:05:00|44397.6|44377.6|44440.1|44420.1|44469.3|44449.3|44397.6|44377.6|297
1654503000000|2022-06-06 08:10:00|44437.6|44417.6|44473.4|44453.4|44479.3|44459.3|44414.3|44394.3|160
1654503300000|2022-06-06 08:15:00|44474.3|44454.3|44461|44441|44486.8|44466.8|44460.1|44440.1|76
1654503600000|2022-06-06 08:20:00|44461.8|44441.8|44474.3|44454.3|44486.8|44466.8|44439.3|44419.3|275
1654503900000|2022-06-06 08:25:00|44475.1|44455.1|44486.8|44466.8|44520.1|44500.1|44475.1|44455.1|151
1654504200000|2022-06-06 08:30:00|44487.6|44467.6|44446.8|44426.8|44502.6|44482.6|44446.8|44426.8|59
1654504500000|2022-06-06 08:35:00|44444.3|44424.3|44458.5|44438.5|44460.1|44440.1|44435.1|44415.1|57
1654504800000|2022-06-06 08:40:00|44456.8|44436.8|44442.6|44422.6|44477.6|44457.6|44431.8|44411.8|105
1654505100000|2022-06-06 08:45:00|44441.8|44421.8|44451.8|44431.8|44471.8|44451.8|44441.8|44421.8|46
1654505400000|2022-06-06 08:50:00|44452.7|44432.7|44480.2|44460.2|44480.2|44460.2|44439.3|44419.3|152
1654505700000|2022-06-06 08:55:00|44479.3|44459.3|44506.8|44486.8|44506.8|44486.8|44475.2|44455.2|47
1654506000000|2022-06-06 09:00:00|44505.2|44485.2|44461.8|44441.8|44506.8|44486.8|44447.7|44427.7|71
1654506300000|2022-06-06 09:05:00|44462.7|44442.7|44471.8|44451.8|44485.2|44465.2|44462.7|44442.7|43
1654506600000|2022-06-06 09:10:00|44471.9|44451.9|44486|44466|44501.9|44481.9|44461|44441|177
1654506900000|2022-06-06 09:15:00|44490.2|44470.2|44484.4|44464.4|44508.5|44488.5|44480.2|44460.2|169
1654507200000|2022-06-06 09:20:00|44483.5|44463.5|44429.4|44409.4|44483.5|44463.5|44403.5|44383.5|149
1654507500000|2022-06-06 09:25:00|44430.2|44410.2|44450.2|44430.2|44464.4|44444.4|44429.4|44409.4|213
1654507800000|2022-06-06 09:30:00|44448.5|44428.5|44437.7|44417.7|44470.2|44450.2|44425.2|44405.2|100
1654508100000|2022-06-06 09:35:00|44438.6|44418.6|44365.2|44345.2|44442.7|44422.7|44361.1|44341.1|102
1654508400000|2022-06-06 09:40:00|44366.1|44346.1|44403.6|44383.6|44420.2|44400.2|44366.1|44346.1|80
1654508700000|2022-06-06 09:45:00|44405.2|44385.2|44455.2|44435.2|44462.7|44442.7|44401.9|44381.9|80
1654509000000|2022-06-06 09:50:00|44446.1|44426.1|44435.3|44415.3|44455.2|44435.2|44430.3|44410.3|49
1654509300000|2022-06-06 09:55:00|44436.1|44416.1|44481.1|44461.1|44485.3|44465.3|44435.3|44415.3|59
1654509600000|2022-06-06 10:00:00|44481.9|44461.9|44469.4|44449.4|44493.6|44473.6|44469.4|44449.4|75
1654509900000|2022-06-06 10:05:00|44468.6|44448.6|44456.1|44436.1|44468.6|44448.6|44450.3|44430.3|45
1654510200000|2022-06-06 10:10:00|44455.3|44435.3|44460.3|44440.3|44462.8|44442.8|44448.6|44428.6|34
1654510500000|2022-06-06 10:15:00|44459.5|44439.5|44510.3|44490.3|44525.3|44505.3|44457.8|44437.8|153
1654510800000|2022-06-06 10:20:00|44508.6|44488.6|44518.6|44498.6|44527.8|44507.8|44506.9|44486.9|80
1654511100000|2022-06-06 10:25:00|44516.1|44496.1|44495.3|44475.3|44532.8|44512.8|44493.6|44473.6|87
1654511400000|2022-06-06 10:30:00|44493.6|44473.6|44466.2|44446.2|44505.3|44485.3|44463.7|44443.7|245
1654511700000|2022-06-06 10:35:00|44465.3|44445.3|44438.7|44418.7|44467|44447|44425.3|44405.3|99
1654512000000|2022-06-06 10:40:00|44440.3|44420.3|44422|44402|44455.3|44435.3|44418.7|44398.7|256
1654512300000|2022-06-06 10:45:00|44417|44397|44375.4|44355.4|44417|44397|44370.4|44350.4|298
1654512600000|2022-06-06 10:50:00|44372|44352|44386.2|44366.2|44401.2|44381.2|44343.7|44323.7|118
1654512900000|2022-06-06 10:55:00|44385.4|44365.4|44347.1|44327.1|44415.4|44395.4|44346.2|44326.2|427
1654513200000|2022-06-06 11:00:00|44347.9|44327.9|44360.4|44340.4|44360.4|44340.4|44325.4|44305.4|84
1654513500000|2022-06-06 11:05:00|44358.7|44338.7|44366.2|44346.2|44382.9|44362.9|44328.7|44308.7|91
1654513800000|2022-06-06 11:10:00|44368.7|44348.7|44391.2|44371.2|44398.7|44378.7|44354.6|44334.6|51
1654514100000|2022-06-06 11:15:00|44392.9|44372.9|44397.9|44377.9|44412.9|44392.9|44387.9|44367.9|74
1654514400000|2022-06-06 11:20:00|44398.7|44378.7|44356.3|44336.3|44417.9|44397.9|44335.4|44315.4|269
1654514700000|2022-06-06 11:25:00|44361.3|44341.3|44348.8|44328.8|44373.8|44353.8|44317.1|44297.1|112
1654515000000|2022-06-06 11:30:00|44356.3|44336.3|44423.8|44403.8|44423.8|44403.8|44356.3|44336.3|253
1654515300000|2022-06-06 11:35:00|44425.4|44405.4|44426.3|44406.3|44436.3|44416.3|44395.4|44375.4|90
1654515600000|2022-06-06 11:40:00|44425.5|44405.5|44411.3|44391.3|44441.3|44421.3|44398.8|44378.8|143
1654515900000|2022-06-06 11:45:00|44412.1|44392.1|44393|44373|44413.8|44393.8|44391.3|44371.3|214
1654516200000|2022-06-06 11:50:00|44393.8|44373.8|44437.1|44417.1|44438|44418|44391.3|44371.3|113
1654516500000|2022-06-06 11:55:00|44435.5|44415.5|44435.5|44415.5|44457.1|44437.1|44412.1|44392.1|119
1654516800000|2022-06-06 12:00:00|44434.6|44414.6|44414.6|44394.6|44444.6|44424.6|44400.5|44380.5|112
1654517100000|2022-06-06 12:05:00|44415.5|44395.5|44511.3|44491.3|44513.8|44493.8|44415.5|44395.5|249
1654517400000|2022-06-06 12:10:00|44512.1|44492.1|44561.3|44541.3|44641.3|44621.3|44512.1|44492.1|659
1654517700000|2022-06-06 12:15:00|44563|44543|44537.9|44517.9|44585.5|44565.5|44520.5|44500.5|364
1654518000000|2022-06-06 12:20:00|44539.6|44519.6|44495.5|44475.5|44539.6|44519.6|44470.5|44450.5|217
1654518300000|2022-06-06 12:25:00|44490.5|44470.5|44478|44458|44520.5|44500.5|44470.5|44450.5|231
1654518600000|2022-06-06 12:30:00|44478.8|44458.8|44463.8|44443.8|44488|44468|44435.5|44415.5|187
1654518900000|2022-06-06 12:35:00|44467.1|44447.1|44445.5|44425.5|44485.5|44465.5|44434.7|44414.7|74
1654519200000|2022-06-06 12:40:00|44444.7|44424.7|44430.5|44410.5|44460.5|44440.5|44420.5|44400.5|102
1654519500000|2022-06-06 12:45:00|44432.2|44412.2|44589.7|44569.7|44589.7|44569.7|44418|44398|583
1654519800000|2022-06-06 12:50:00|44588.8|44568.8|44479.7|44459.7|44624.7|44604.7|44477.2|44457.2|332
1654520100000|2022-06-06 12:55:00|44473.8|44453.8|44479.7|44459.7|44498.8|44478.8|44437.2|44417.2|383
1654520400000|2022-06-06 13:00:00|44481.3|44461.3|44425.5|44405.5|44482.2|44462.2|44413.9|44393.9|354
1654520700000|2022-06-06 13:05:00|44424.7|44404.7|44401.4|44381.4|44433.9|44413.9|44398|44378|260
1654521000000|2022-06-06 13:10:00|44403|44383|44365.5|44345.5|44403|44383|44353|44333|324
1654521300000|2022-06-06 13:15:00|44363.9|44343.9|44384.7|44364.7|44392.2|44372.2|44363|44343|234
1654521600000|2022-06-06 13:20:00|44383.9|44363.9|44416.4|44396.4|44421.4|44401.4|44371.4|44351.4|518
1654521900000|2022-06-06 13:25:00|44415.6|44395.6|44403.9|44383.9|44417.2|44397.2|44392.2|44372.2|318
1654522200000|2022-06-06 13:30:00|44404.7|44384.7|44415.6|44395.6|44418.1|44398.1|44376.4|44356.4|289
1654522500000|2022-06-06 13:35:00|44416.4|44396.4|44431.4|44411.4|44459.7|44439.7|44408.9|44388.9|396
1654522800000|2022-06-06 13:40:00|44430.6|44410.6|44424.8|44404.8|44453.9|44433.9|44403.1|44383.1|292
1654523100000|2022-06-06 13:45:00|44426.4|44406.4|44422.3|44402.3|44448.9|44428.9|44388.9|44368.9|289
1654523400000|2022-06-06 13:50:00|44421.4|44401.4|44446.5|44426.5|44449|44429|44388.9|44368.9|630
1654523700000|2022-06-06 13:55:00|44444|44424|44449|44429|44459|44439|44406.5|44386.5|164
1654524000000|2022-06-06 14:00:00|44451.5|44431.5|44438.1|44418.1|44470.6|44450.6|44433.9|44413.9|311
1654524300000|2022-06-06 14:05:00|44433.1|44413.1|44400.6|44380.6|44458.1|44438.1|44400.6|44380.6|232
1654524600000|2022-06-06 14:10:00|44401.4|44381.4|44353.1|44333.1|44423.1|44403.1|44333.9|44313.9|327
1654524900000|2022-06-06 14:15:00|44355.6|44335.6|44375.6|44355.6|44375.6|44355.6|44336.4|44316.4|195
1654525200000|2022-06-06 14:20:00|44379|44359|44368.1|44348.1|44385.6|44365.6|44346.5|44326.5|201
1654525500000|2022-06-06 14:25:00|44370.6|44350.6|44435.6|44415.6|44450.6|44430.6|44363.1|44343.1|238
1654525800000|2022-06-06 14:30:00|44437.3|44417.3|44443.2|44423.2|44453.2|44433.2|44410.6|44390.6|214
1654526100000|2022-06-06 14:35:00|44444.8|44424.8|44415.7|44395.7|44450.7|44430.7|44405.7|44385.7|267
1654526400000|2022-06-06 14:40:00|44416.5|44396.5|44408.2|44388.2|44429.8|44409.8|44353.2|44333.2|247
1654526700000|2022-06-06 14:45:00|44409.8|44389.8|44418.2|44398.2|44423.2|44403.2|44382.4|44362.4|168
1654527000000|2022-06-06 14:50:00|44417.4|44397.4|44428.2|44408.2|44428.2|44408.2|44403.2|44383.2|149
1654527300000|2022-06-06 14:55:00|44434|44414|44465.7|44445.7|44478.2|44458.2|44430.7|44410.7|230
1654527600000|2022-06-06 15:00:00|44467.4|44447.4|44433.2|44413.2|44470.7|44450.7|44428.2|44408.2|227
1654527900000|2022-06-06 15:05:00|44434.9|44414.9|44403.2|44383.2|44464.9|44444.9|44401.6|44381.6|367
1654528200000|2022-06-06 15:10:00|44404.9|44384.9|44349.9|44329.9|44404.9|44384.9|44330.7|44310.7|326
1654528500000|2022-06-06 15:15:00|44348.2|44328.2|44351.5|44331.5|44418.2|44398.2|44343.2|44323.2|306
1654528800000|2022-06-06 15:20:00|44352.4|44332.4|44385.7|44365.7|44425.7|44405.7|44337.4|44317.4|242
1654529100000|2022-06-06 15:25:00|44383.2|44363.2|44385.7|44365.7|44398.2|44378.2|44372.4|44352.4|148
1654529400000|2022-06-06 15:30:00|44383.2|44363.2|44378.2|44358.2|44414.1|44394.1|44362.4|44342.4|290
1654529700000|2022-06-06 15:35:00|44377.4|44357.4|44419.9|44399.9|44438.2|44418.2|44367.4|44347.4|278
1654530000000|2022-06-06 15:40:00|44418.2|44398.2|44427.4|44407.4|44432.4|44412.4|44394.9|44374.9|275
1654530300000|2022-06-06 15:45:00|44429.9|44409.9|44464.9|44444.9|44475.8|44455.8|44424.1|44404.1|382
1654530600000|2022-06-06 15:50:00|44463.3|44443.3|44440|44420|44468.3|44448.3|44434.9|44414.9|191
1654530900000|2022-06-06 15:55:00|44440.8|44420.8|44435|44415|44443.3|44423.3|44393.3|44373.3|184
1654531200000|2022-06-06 16:00:00|44437.5|44417.5|44380.8|44360.8|44521.6|44501.6|44375.8|44355.8|470
1654531500000|2022-06-06 16:05:00|44380|44360|44403.3|44383.3|44432.5|44412.5|44380|44360|220
1654531800000|2022-06-06 16:10:00|44404.1|44384.1|44408.3|44388.3|44438.3|44418.3|44402.5|44382.5|212
1654532100000|2022-06-06 16:15:00|44414.1|44394.1|44445.8|44425.8|44453.3|44433.3|44410.8|44390.8|305
1654532400000|2022-06-06 16:20:00|44454.1|44434.1|44427.5|44407.5|44485.8|44465.8|44427.5|44407.5|163
1654532700000|2022-06-06 16:25:00|44431.6|44411.6|44422.5|44402.5|44474.1|44454.1|44420.8|44400.8|152
1654533000000|2022-06-06 16:30:00|44420.8|44400.8|44415.8|44395.8|44422.5|44402.5|44398.3|44378.3|214
1654533300000|2022-06-06 16:35:00|44415|44395|44388.3|44368.3|44415.8|44395.8|44373.3|44353.3|256
1654533600000|2022-06-06 16:40:00|44389.2|44369.2|44385.8|44365.8|44398.3|44378.3|44360.8|44340.8|279
1654533900000|2022-06-06 16:45:00|44384.2|44364.2|44430|44410|44451.7|44431.7|44376.7|44356.7|284
1654534200000|2022-06-06 16:50:00|44428.3|44408.3|44430.9|44410.9|44430.9|44410.9|44396.7|44376.7|159
1654534500000|2022-06-06 16:55:00|44430|44410|44474.2|44454.2|44479.2|44459.2|44400.9|44380.9|1751
1654534800000|2022-06-06 17:00:00|44473.4|44453.4|44429.2|44409.2|44487.5|44467.5|44424.2|44404.2|227
1654535100000|2022-06-06 17:05:00|44433.4|44413.4|44459.2|44439.2|44475.9|44455.9|44433.4|44413.4|91
1654535400000|2022-06-06 17:10:00|44460|44440|44460.9|44440.9|44465.1|44445.1|44435.9|44415.9|48
1654535700000|2022-06-06 17:15:00|44455.9|44435.9|44461.7|44441.7|44465.9|44445.9|44448.4|44428.4|63
1654536000000|2022-06-06 17:20:00|44465.1|44445.1|44465.9|44445.9|44468.4|44448.4|44450.9|44430.9|51
1654536300000|2022-06-06 17:25:00|44465.1|44445.1|44466.7|44446.7|44470.9|44450.9|44458.4|44438.4|60
1654536600000|2022-06-06 17:30:00|44468.4|44448.4|44465.9|44445.9|44478.4|44458.4|44450.9|44430.9|73
1654536900000|2022-06-06 17:35:00|44465.1|44445.1|44513.4|44493.4|44513.4|44493.4|44455.1|44435.1|92
1654537200000|2022-06-06 17:40:00|44514.2|44494.2|44506.8|44486.8|44535.9|44515.9|44502.6|44482.6|81
1654537500000|2022-06-06 17:45:00|44505.1|44485.1|44493.4|44473.4|44507.6|44487.6|44485.9|44465.9|102
1654537800000|2022-06-06 17:50:00|44495.9|44475.9|44487.6|44467.6|44502.6|44482.6|44482.6|44462.6|46
1654538100000|2022-06-06 17:55:00|44488.4|44468.4|44493.4|44473.4|44508.4|44488.4|44485.1|44465.1|49
1654538400000|2022-06-06 18:00:00|44492.6|44472.6|44473.5|44453.5|44492.6|44472.6|44470.1|44450.1|25
1654538700000|2022-06-06 18:05:00|44472.6|44452.6|44471|44451|44493.5|44473.5|44457.6|44437.6|51
1654539000000|2022-06-06 18:10:00|44469.3|44449.3|44465.2|44445.2|44473.5|44453.5|44461|44441|20
1654539300000|2022-06-06 18:15:00|44463.5|44443.5|44463.5|44443.5|44466.8|44446.8|44453.5|44433.5|25
1654539600000|2022-06-06 18:20:00|44464.3|44444.3|44445.2|44425.2|44466|44446|44438.5|44418.5|45
1654539900000|2022-06-06 18:25:00|44443.5|44423.5|44423.5|44403.5|44448.5|44428.5|44416|44396|47
1654540200000|2022-06-06 18:30:00|44420.2|44400.2|44416|44396|44426|44406|44412.6|44392.6|37
1654540500000|2022-06-06 18:35:00|44414.3|44394.3|44408.5|44388.5|44423.5|44403.5|44406|44386|24
1654540800000|2022-06-06 18:40:00|44406|44386|44433.5|44413.5|44434.3|44414.3|44401.8|44381.8|18
1654541100000|2022-06-06 18:45:00|44436|44416|44418.5|44398.5|44439.3|44419.3|44418.5|44398.5|23
1654541400000|2022-06-06 18:50:00|44416|44396|44406|44386|44416|44396|44378.5|44358.5|30
1654541700000|2022-06-06 18:55:00|44403.5|44383.5|44412.7|44392.7|44423.5|44403.5|44396|44376|16
1654542000000|2022-06-06 19:00:00|44411.9|44391.9|44401.9|44381.9|44418.5|44398.5|44401.9|44381.9|14
1654542300000|2022-06-06 19:05:00|44401|44381|44403.5|44383.5|44403.5|44383.5|44381|44361|20
1654542600000|2022-06-06 19:10:00|44402.7|44382.7|44408.6|44388.6|44411.1|44391.1|44394.4|44374.4|20
1654542900000|2022-06-06 19:15:00|44407.7|44387.7|44393.6|44373.6|44411.1|44391.1|44391.9|44371.9|21
1654543200000|2022-06-06 19:20:00|44392.7|44372.7|44401.1|44381.1|44403.6|44383.6|44374.4|44354.4|31
1654543500000|2022-06-06 19:25:00|44399.4|44379.4|44401.1|44381.1|44419.4|44399.4|44398.6|44378.6|50
1654543800000|2022-06-06 19:30:00|44401.9|44381.9|44398.6|44378.6|44413.6|44393.6|44388.6|44368.6|50
1654544100000|2022-06-06 19:35:00|44397.8|44377.8|44396.1|44376.1|44399.4|44379.4|44381.1|44361.1|37
1654544400000|2022-06-06 19:40:00|44394.4|44374.4|44421.1|44401.1|44423.6|44403.6|44393.6|44373.6|32
1654544700000|2022-06-06 19:45:00|44422.7|44402.7|44411.1|44391.1|44426.1|44406.1|44401.1|44381.1|20
1654545000000|2022-06-06 19:50:00|44416.1|44396.1|44424.4|44404.4|44433.6|44413.6|44410.3|44390.3|23
1654545300000|2022-06-06 19:55:00|44423.6|44403.6|44433.6|44413.6|44436.1|44416.1|44418.6|44398.6|47
1654545600000|2022-06-06 20:00:00|44431.1|44411.1|44430.3|44410.3|44438.6|44418.6|44426.1|44406.1|30
1654545900000|2022-06-06 20:05:00|44432.8|44412.8|44441.1|44421.1|44451.1|44431.1|44432.8|44412.8|22
1654546200000|2022-06-06 20:10:00|44440.3|44420.3|44436.1|44416.1|44440.3|44420.3|44433.6|44413.6|13
1654546500000|2022-06-06 20:15:00|44435.3|44415.3|44416.1|44396.1|44436.1|44416.1|44408.6|44388.6|10
1654546800000|2022-06-06 20:20:00|44414.5|44394.5|44413.7|44393.7|44416.2|44396.2|44411.2|44391.2|3
1654547100000|2022-06-06 20:25:00|44411.2|44391.2|44421.2|44401.2|44422.9|44402.9|44401.2|44381.2|27
1654547400000|2022-06-06 20:30:00|44420.4|44400.4|44408.7|44388.7|44420.4|44400.4|44407.9|44387.9|12
1654547700000|2022-06-06 20:35:00|44407.9|44387.9|44393.7|44373.7|44407.9|44387.9|44392|44372|46
1654548000000|2022-06-06 20:40:00|44392|44372|44386.2|44366.2|44393.7|44373.7|44386.2|44366.2|21
1654548300000|2022-06-06 20:45:00|44383.7|44363.7|44373.7|44353.7|44391.2|44371.2|44373.7|44353.7|51
1654548600000|2022-06-06 20:50:00|44376.2|44356.2|44384.6|44364.6|44389.6|44369.6|44358.7|44338.7|59
1654548900000|2022-06-06 20:55:00|44385.4|44365.4|44399.6|44379.6|44402.1|44382.1|44385.4|44365.4|21
1654552800000|2022-06-06 22:00:00|44336.3|44316.3|44388|44368|44404.7|44384.7|44336.3|44316.3|33
1654553100000|2022-06-06 22:05:00|44390.5|44370.5|44397.2|44377.2|44403.9|44383.9|44390.5|44370.5|5
1654553400000|2022-06-06 22:10:00|44398.9|44378.9|44392.2|44372.2|44399.7|44379.7|44389.7|44369.7|4
1654553700000|2022-06-06 22:15:00|44389.7|44369.7|44389.7|44369.7|44392.2|44372.2|44387.2|44367.2|3
1654554000000|2022-06-06 22:20:00|44393|44373|44399.7|44379.7|44407.2|44387.2|44393|44373|19
1654554300000|2022-06-06 22:25:00|44398.9|44378.9|44392.2|44372.2|44398.9|44378.9|44392.2|44372.2|8
1654554600000|2022-06-06 22:30:00|44397.2|44377.2|44397.2|44377.2|44399.7|44379.7|44394.7|44374.7|4
1654554900000|2022-06-06 22:35:00|44394.7|44374.7|44394.7|44374.7|44394.7|44374.7|44392.2|44372.2|3
1654555200000|2022-06-06 22:40:00|44397.2|44377.2|44397.2|44377.2|44399.7|44379.7|44394.7|44374.7|9
1654555500000|2022-06-06 22:45:00|44394.7|44374.7|44374.7|44354.7|44394.7|44374.7|44374.7|44354.7|8
1654555800000|2022-06-06 22:50:00|44379.7|44359.7|44374.8|44354.8|44379.8|44359.8|44374.8|44354.8|5
1654556100000|2022-06-06 22:55:00|44373.9|44353.9|44374.8|44354.8|44374.8|44354.8|44369.8|44349.8|5
1654556400000|2022-06-06 23:00:00|44372.3|44352.3|44374.8|44354.8|44376.5|44356.5|44372.3|44352.3|9
1654556700000|2022-06-06 23:05:00|44375.6|44355.6|44388.1|44368.1|44389.8|44369.8|44374.8|44354.8|9
1654557000000|2022-06-06 23:10:00|44387.3|44367.3|44392.3|44372.3|44392.3|44372.3|44384.8|44364.8|15
1654557300000|2022-06-06 23:15:00|44397.3|44377.3|44399.8|44379.8|44404.8|44384.8|44397.3|44377.3|9
1654557600000|2022-06-06 23:20:00|44399|44379|44374.8|44354.8|44399|44379|44372.3|44352.3|9
1654557900000|2022-06-06 23:25:00|44372.3|44352.3|44359.8|44339.8|44374.8|44354.8|44357.3|44337.3|20
1654558200000|2022-06-06 23:30:00|44360.6|44340.6|44357.3|44337.3|44362.3|44342.3|44357.3|44337.3|8
1654558500000|2022-06-06 23:35:00|44358.1|44338.1|44359.8|44339.8|44362.3|44342.3|44354.8|44334.8|9
1654558800000|2022-06-06 23:40:00|44360.6|44340.6|44377.3|44357.3|44379.8|44359.8|44359.8|44339.8|20
1654559100000|2022-06-06 23:45:00|44379.8|44359.8|44392.3|44372.3|44394.8|44374.8|44377.3|44357.3|17
1654559400000|2022-06-06 23:50:00|44390.6|44370.6|44382.3|44362.3|44399.8|44379.8|44382.3|44362.3|22
1654559700000|2022-06-06 23:55:00|44383.1|44363.1|44379|44359|44391.5|44371.5|44379|44359|16
1654560000000|2022-06-07 00:00:00|44379.9|44359.9|44372.4|44352.4|44432.4|44412.4|44354.9|44334.9|160
1654560300000|2022-06-07 00:05:00|44370.7|44350.7|44370.7|44350.7|44379.1|44359.1|44339.9|44319.9|70
1654560600000|2022-06-07 00:10:00|44369.9|44349.9|44344.9|44324.9|44369.9|44349.9|44342.4|44322.4|54
1654560900000|2022-06-07 00:15:00|44345.7|44325.7|44369.9|44349.9|44384.1|44364.1|44344.9|44324.9|52
1654561200000|2022-06-07 00:20:00|44370.7|44350.7|44334.9|44314.9|44370.7|44350.7|44334.9|44314.9|28
1654561500000|2022-06-07 00:25:00|44337.4|44317.4|44319.9|44299.9|44339.9|44319.9|44309.1|44289.1|56
1654561800000|2022-06-07 00:30:00|44314.9|44294.9|44302.4|44282.4|44319.9|44299.9|44297.4|44277.4|45
1654562100000|2022-06-07 00:35:00|44300.7|44280.7|44327.4|44307.4|44327.4|44307.4|44300.7|44280.7|22
1654562400000|2022-06-07 00:40:00|44331.5|44311.5|44330.7|44310.7|44357.4|44337.4|44324.9|44304.9|42
1654562700000|2022-06-07 00:45:00|44332.4|44312.4|44369.9|44349.9|44379.9|44359.9|44329.9|44309.9|30
1654563000000|2022-06-07 00:50:00|44367.4|44347.4|44344.9|44324.9|44369.9|44349.9|44332.4|44312.4|21
1654563300000|2022-06-07 00:55:00|44349.9|44329.9|44339.1|44319.1|44354.9|44334.9|44334.9|44314.9|40
1654563600000|2022-06-07 01:00:00|44337.4|44317.4|44306.6|44286.6|44337.4|44317.4|44294.9|44274.9|151
1654563900000|2022-06-07 01:05:00|44305.8|44285.8|44317.5|44297.5|44332.5|44312.5|44289.9|44269.9|44
1654564200000|2022-06-07 01:10:00|44315|44295|44217.5|44197.5|44315|44295|44214.2|44194.2|146
1654564500000|2022-06-07 01:15:00|44215|44195|44151.7|44131.7|44215|44195|44140.8|44120.8|337
1654564800000|2022-06-07 01:20:00|44152.5|44132.5|44160|44140|44165.8|44145.8|44140.8|44120.8|169
1654565100000|2022-06-07 01:25:00|44161.7|44141.7|44115|44095|44161.7|44141.7|44110.8|44090.8|164
1654565400000|2022-06-07 01:30:00|44115.8|44095.8|44175|44155|44188.4|44168.4|44112.5|44092.5|163
1654565700000|2022-06-07 01:35:00|44176.7|44156.7|44212.5|44192.5|44232.5|44212.5|44168.3|44148.3|110
1654566000000|2022-06-07 01:40:00|44210|44190|44226.7|44206.7|44228.3|44208.3|44195|44175|67
1654566300000|2022-06-07 01:45:00|44225|44205|44215.8|44195.8|44230|44210|44207.5|44187.5|79
1654566600000|2022-06-07 01:50:00|44218.3|44198.3|44218.3|44198.3|44230|44210|44195|44175|71
1654566900000|2022-06-07 01:55:00|44217.5|44197.5|44188.3|44168.3|44217.5|44197.5|44172.5|44152.5|66
1654567200000|2022-06-07 02:00:00|44191.6|44171.6|44182.5|44162.5|44202.5|44182.5|44180.8|44160.8|95
1654567500000|2022-06-07 02:05:00|44183.3|44163.3|44165|44145|44186.7|44166.7|44155|44135|87
1654567800000|2022-06-07 02:10:00|44162.5|44142.5|44132.6|44112.6|44162.5|44142.5|44131.8|44111.8|86
1654568100000|2022-06-07 02:15:00|44133.4|44113.4|44107.6|44087.6|44140.1|44120.1|44105.1|44085.1|82
1654568400000|2022-06-07 02:20:00|44110.1|44090.1|44141.8|44121.8|44141.8|44121.8|44110.1|44090.1|275
1654568700000|2022-06-07 02:25:00|44141|44121|44160.2|44140.2|44166.8|44146.8|44136|44116|56
1654569000000|2022-06-07 02:30:00|44159.3|44139.3|44120.1|44100.1|44166|44146|44118.4|44098.4|83
1654569300000|2022-06-07 02:35:00|44120.9|44100.9|44146.8|44126.8|44146.8|44126.8|44120.1|44100.1|43
1654569600000|2022-06-07 02:40:00|44147.6|44127.6|44114.3|44094.3|44147.6|44127.6|44114.3|44094.3|41
1654569900000|2022-06-07 02:45:00|44112.6|44092.6|44116.8|44096.8|44120.1|44100.1|44095.1|44075.1|87
1654570200000|2022-06-07 02:50:00|44117.6|44097.6|44141.8|44121.8|44142.6|44122.6|44117.6|44097.6|38
1654570500000|2022-06-07 02:55:00|44139.3|44119.3|44141.8|44121.8|44145.1|44125.1|44132.6|44112.6|38
1654570800000|2022-06-07 03:00:00|44140.1|44120.1|44100.1|44080.1|44142.6|44122.6|44095.1|44075.1|69
1654571100000|2022-06-07 03:05:00|44099.3|44079.3|44142.6|44122.6|44145.1|44125.1|44094.3|44074.3|53
1654571400000|2022-06-07 03:10:00|44144.3|44124.3|44140.1|44120.1|44160.1|44140.1|44132.6|44112.6|74
1654571700000|2022-06-07 03:15:00|44140.9|44120.9|44155.1|44135.1|44185.1|44165.1|44140.9|44120.9|76
1654572000000|2022-06-07 03:20:00|44157.6|44137.6|44170.2|44150.2|44175.2|44155.2|44155.1|44135.1|25
1654572300000|2022-06-07 03:25:00|44168.5|44148.5|44195.2|44175.2|44205.2|44185.2|44168.5|44148.5|43
1654572600000|2022-06-07 03:30:00|44194.4|44174.4|44185.2|44165.2|44202.7|44182.7|44183.5|44163.5|25
1654572900000|2022-06-07 03:35:00|44191|44171|44220.2|44200.2|44228.5|44208.5|44190.2|44170.2|26
1654573200000|2022-06-07 03:40:00|44222.7|44202.7|44215.2|44195.2|44227.7|44207.7|44214.4|44194.4|35
1654573500000|2022-06-07 03:45:00|44216|44196|44202.7|44182.7|44217.7|44197.7|44202.7|44182.7|15
1654573800000|2022-06-07 03:50:00|44198.5|44178.5|44205.2|44185.2|44205.2|44185.2|44186.9|44166.9|15
1654574100000|2022-06-07 03:55:00|44204.4|44184.4|44180.2|44160.2|44204.4|44184.4|44175.2|44155.2|22
1654574400000|2022-06-07 04:00:00|44181|44161|44170.2|44150.2|44182.7|44162.7|44163.5|44143.5|16
1654574700000|2022-06-07 04:05:00|44171|44151|44187.7|44167.7|44190.2|44170.2|44170.2|44150.2|22
1654575000000|2022-06-07 04:10:00|44185.2|44165.2|44180.2|44160.2|44195.2|44175.2|44175.2|44155.2|20
1654575300000|2022-06-07 04:15:00|44177.7|44157.7|44172.7|44152.7|44180.2|44160.2|44170.2|44150.2|19
1654575600000|2022-06-07 04:20:00|44171.9|44151.9|44200.2|44180.2|44205.2|44185.2|44170.2|44150.2|15
1654575900000|2022-06-07 04:25:00|44201|44181|44217.8|44197.8|44220.3|44200.3|44200.3|44180.3|20
1654576200000|2022-06-07 04:30:00|44218.6|44198.6|44208.6|44188.6|44346.1|44326.1|44205.3|44185.3|254
1654576500000|2022-06-07 04:35:00|44210.3|44190.3|44160.3|44140.3|44217.8|44197.8|44160.3|44140.3|48
1654576800000|2022-06-07 04:40:00|44156.1|44136.1|44164.5|44144.5|44177.8|44157.8|44149.4|44129.4|49
1654577100000|2022-06-07 04:45:00|44162.8|44142.8|44144.5|44124.5|44165.3|44145.3|44125.4|44105.4|49
1654577400000|2022-06-07 04:50:00|44142.8|44122.8|44182|44162|44196.2|44176.2|44142|44122|52
1654577700000|2022-06-07 04:55:00|44180.3|44160.3|44157.8|44137.8|44194.5|44174.5|44155.3|44135.3|18
1654578000000|2022-06-07 05:00:00|44158.6|44138.6|44155.3|44135.3|44175.3|44155.3|44141.1|44121.1|35
1654578300000|2022-06-07 05:05:00|44152.8|44132.8|44133.6|44113.6|44152.8|44132.8|44097|44077|77
1654578600000|2022-06-07 05:10:00|44132.8|44112.8|44115.4|44095.4|44132.8|44112.8|44095.3|44075.3|94
1654578900000|2022-06-07 05:15:00|44113.7|44093.7|44133.7|44113.7|44138.7|44118.7|44108.7|44088.7|47
1654579200000|2022-06-07 05:20:00|44132|44112|44078.7|44058.7|44142.1|44122.1|44070.3|44050.3|81
1654579500000|2022-06-07 05:25:00|44076.2|44056.2|44098.8|44078.8|44099.5|44079.5|44076.2|44056.2|68
1654579800000|2022-06-07 05:30:00|44094.5|44074.5|44116.3|44096.3|44128.8|44108.8|44083.8|44063.8|92
1654580100000|2022-06-07 05:35:00|44117.1|44097.1|44059.6|44039.6|44118.8|44098.8|44057.1|44037.1|105
1654580400000|2022-06-07 05:40:00|44058.8|44038.8|44076.3|44056.3|44096.3|44076.3|44040.5|44020.5|193
1654580700000|2022-06-07 05:45:00|44073.8|44053.8|44072.9|44052.9|44087.1|44067.1|44032.2|44012.2|141
1654581000000|2022-06-07 05:50:00|44072.1|44052.1|44060.5|44040.5|44078|44058|44043.8|44023.8|43
1654581300000|2022-06-07 05:55:00|44058.8|44038.8|44026.3|44006.3|44078.8|44058.8|44020.5|44000.5|84
1654581600000|2022-06-07 06:00:00|44032.1|44012.1|44063.8|44043.8|44083.8|44063.8|44032.1|44012.1|77
1654581900000|2022-06-07 06:05:00|44065.4|44045.4|44073|44053|44078.8|44058.8|44058.8|44038.8|34
1654582200000|2022-06-07 06:10:00|44071.3|44051.3|44069.6|44049.6|44071.3|44051.3|44032.1|44012.1|69
1654582500000|2022-06-07 06:15:00|44071.3|44051.3|44063.8|44043.8|44097.1|44077.1|44051.3|44031.3|89
1654582800000|2022-06-07 06:20:00|44064.6|44044.6|44088.8|44068.8|44114.6|44094.6|44063.8|44043.8|76
1654583100000|2022-06-07 06:25:00|44086.3|44066.3|44118.8|44098.8|44128.8|44108.8|44081.3|44061.3|56
1654583400000|2022-06-07 06:30:00|44119.6|44099.6|44128.9|44108.9|44128.9|44108.9|44113.8|44093.8|71
1654583700000|2022-06-07 06:35:00|44130.6|44110.6|44102.2|44082.2|44133.9|44113.9|44089.7|44069.7|79
1654584000000|2022-06-07 06:40:00|44101.4|44081.4|44063.9|44043.9|44118.9|44098.9|44061.4|44041.4|104
1654584300000|2022-06-07 06:45:00|44066.4|44046.4|44086.4|44066.4|44107.2|44087.2|44066.4|44046.4|85
1654584600000|2022-06-07 06:50:00|44084.7|44064.7|44053.1|44033.1|44098.9|44078.9|44053.1|44033.1|134
1654584900000|2022-06-07 06:55:00|44048.1|44028.1|44054.7|44034.7|44069.7|44049.7|44036.4|44016.4|54
1654585200000|2022-06-07 07:00:00|44052.2|44032.2|44000.6|43980.6|44088.9|44068.9|43979.7|43959.7|172
1654585500000|2022-06-07 07:05:00|43999.8|43979.8|44002.2|43982.2|44067.2|44047.2|43998.1|43978.1|61
1654585800000|2022-06-07 07:10:00|44003.9|43983.9|43935.6|43915.6|44016.4|43996.4|43922.3|43902.3|153
1654586100000|2022-06-07 07:15:00|43934.8|43914.8|44008.9|43988.9|44031.4|44011.4|43923.9|43903.9|108
1654586400000|2022-06-07 07:20:00|44003.1|43983.1|44036.4|44016.4|44036.4|44016.4|43978.9|43958.9|93
1654586700000|2022-06-07 07:25:00|44033.9|44013.9|44073.9|44053.9|44073.9|44053.9|44032.2|44012.2|81
1654587000000|2022-06-07 07:30:00|44073.1|44053.1|43998.2|43978.2|44085.6|44065.6|43992.2|43972.2|92
1654587300000|2022-06-07 07:35:00|43996.4|43976.4|43984|43964|43996.4|43976.4|43943.9|43923.9|83
1654587600000|2022-06-07 07:40:00|43983.2|43963.2|43998.2|43978.2|44018.2|43998.2|43969|43949|47
1654587900000|2022-06-07 07:45:00|43997.4|43977.4|43973.2|43953.2|44015.7|43995.7|43973.2|43953.2|64
1654588200000|2022-06-07 07:50:00|43969|43949|43970.7|43950.7|43986.5|43966.5|43954|43934|57
1654588500000|2022-06-07 07:55:00|43971.5|43951.5|43934|43914|43979|43959|43934|43914|53
1654588800000|2022-06-07 08:00:00|43935.7|43915.7|44038.1|44018.1|44045.6|44025.6|43934|43914|218
1654589100000|2022-06-07 08:05:00|44038.9|44018.9|44102.2|44082.2|44102.2|44082.2|44038.9|44018.9|125
1654589400000|2022-06-07 08:10:00|44108.9|44088.9|44180.6|44160.6|44183.1|44163.1|44094.7|44074.7|369
1654589700000|2022-06-07 08:15:00|44178.9|44158.9|44125.6|44105.6|44180.6|44160.6|44120.6|44100.6|91
1654590000000|2022-06-07 08:20:00|44124.8|44104.8|44070.6|44050.6|44125.6|44105.6|44061.4|44041.4|89
1654590300000|2022-06-07 08:25:00|44071.4|44051.4|44098.9|44078.9|44110.6|44090.6|44070.6|44050.6|161
1654590600000|2022-06-07 08:30:00|44098|44078|44069.7|44049.7|44118.9|44098.9|44069.7|44049.7|62
1654590900000|2022-06-07 08:35:00|44068.9|44048.9|44100.5|44080.5|44105.5|44085.5|44059.7|44039.7|32
1654591200000|2022-06-07 08:40:00|44098.8|44078.8|44076.3|44056.3|44109.7|44089.7|44060.5|44040.5|34
1654591500000|2022-06-07 08:45:00|44078|44058|44001.4|43981.4|44105.5|44085.5|43997.2|43977.2|111
1654591800000|2022-06-07 08:50:00|43997.2|43977.2|43959.7|43939.7|43998.9|43978.9|43924.7|43904.7|189
1654592100000|2022-06-07 08:55:00|43957.2|43937.2|43960.7|43940.7|43973.9|43953.9|43944.7|43924.7|60
1654592400000|2022-06-07 09:00:00|43961.4|43941.4|43924.1|43904.1|43985.7|43965.7|43924.1|43904.1|95
1654592700000|2022-06-07 09:05:00|43924.9|43904.9|43925.7|43905.7|43929.7|43909.7|43873.2|43853.2|202
1654593000000|2022-06-07 09:10:00|43924|43904|43896.5|43876.5|43924|43904|43896.5|43876.5|81
1654593300000|2022-06-07 09:15:00|43899|43879|43960.7|43940.7|43964|43944|43894|43874|77
1654593600000|2022-06-07 09:20:00|43961.5|43941.5|43905.7|43885.7|43970.7|43950.7|43904|43884|64
1654593900000|2022-06-07 09:25:00|43906.5|43886.5|43929.1|43909.1|43944.9|43924.9|43906.5|43886.5|25
1654594200000|2022-06-07 09:30:00|43925.7|43905.7|43925.7|43905.7|43943.2|43923.2|43902.4|43882.4|65
1654594500000|2022-06-07 09:35:00|43926.5|43906.5|43905.7|43885.7|43954|43934|43905.7|43885.7|37
1654594800000|2022-06-07 09:40:00|43906.5|43886.5|43910.7|43890.7|43929.9|43909.9|43893.2|43873.2|187
1654595100000|2022-06-07 09:45:00|43909.9|43889.9|43875.7|43855.7|43909.9|43889.9|43856.5|43836.5|115
1654595400000|2022-06-07 09:50:00|43876.5|43856.5|43871.5|43851.5|43878.2|43858.2|43836.5|43816.5|147
1654595700000|2022-06-07 09:55:00|43874|43854|43889|43869|43898.2|43878.2|43874|43854|58
1654596000000|2022-06-07 10:00:00|43888.2|43868.2|43873.2|43853.2|43892.5|43872.5|43866.5|43846.5|79
1654596300000|2022-06-07 10:05:00|43869|43849|43929|43909|43938.3|43918.3|43869|43849|62
1654596600000|2022-06-07 10:10:00|43931.5|43911.5|43959.1|43939.1|43963.3|43943.3|43931.5|43911.5|89
1654596900000|2022-06-07 10:15:00|43961.6|43941.6|43952.5|43932.5|43980|43960|43935|43915|190
1654597200000|2022-06-07 10:20:00|43951.7|43931.7|43939.2|43919.2|43951.7|43931.7|43915|43895|91
1654597500000|2022-06-07 10:25:00|43940|43920|43900.9|43880.9|43951.7|43931.7|43900.9|43880.9|70
1654597800000|2022-06-07 10:30:00|43894.2|43874.2|43921.7|43901.7|43930.8|43910.8|43890|43870|81
1654598100000|2022-06-07 10:35:00|43924.2|43904.2|43964.2|43944.2|43981.7|43961.7|43924.2|43904.2|89
1654598400000|2022-06-07 10:40:00|43967.5|43947.5|43973.4|43953.4|43987.5|43967.5|43946.7|43926.7|177
1654598700000|2022-06-07 10:45:00|43971.7|43951.7|43964.2|43944.2|43986.7|43966.7|43955|43935|94
1654599000000|2022-06-07 10:50:00|43970|43950|43938.3|43918.3|43984.1|43964.1|43938.3|43918.3|471
1654599300000|2022-06-07 10:55:00|43937.5|43917.5|43901.8|43881.8|43953.3|43933.3|43870|43850|172
1654599600000|2022-06-07 11:00:00|43903.5|43883.5|43907.6|43887.6|43929.3|43909.3|43850|43830|278
1654599900000|2022-06-07 11:05:00|43908.3|43888.3|43864.3|43844.3|43921.8|43901.8|43861.8|43841.8|64
1654600200000|2022-06-07 11:10:00|43862.6|43842.6|43854.3|43834.3|43862.6|43842.6|43834.3|43814.3|87
1654600500000|2022-06-07 11:15:00|43852.6|43832.6|43897.6|43877.6|43898.5|43878.5|43847.6|43827.6|54
1654600800000|2022-06-07 11:20:00|43900.1|43880.1|43919.3|43899.3|43926.8|43906.8|43892.6|43872.6|126
1654601100000|2022-06-07 11:25:00|43920.9|43900.9|43874.3|43854.3|43924.3|43904.3|43873.5|43853.5|85
1654601400000|2022-06-07 11:30:00|43875.1|43855.1|43894.3|43874.3|43909.3|43889.3|43860.9|43840.9|107
1654601700000|2022-06-07 11:35:00|43886.8|43866.8|43879.3|43859.3|43894.3|43874.3|43856.8|43836.8|129
1654602000000|2022-06-07 11:40:00|43878.5|43858.5|43857.8|43837.8|43879.3|43859.3|43853.5|43833.5|581
1654602300000|2022-06-07 11:45:00|43857|43837|43867.8|43847.8|43872.8|43852.8|43853.5|43833.5|119
1654602600000|2022-06-07 11:50:00|43866.1|43846.1|43822.8|43802.8|43878.6|43858.6|43815.3|43795.3|226
1654602900000|2022-06-07 11:55:00|43833.6|43813.6|43877.8|43857.8|43898.6|43878.6|43833.6|43813.6|171
1654603200000|2022-06-07 12:00:00|43881.1|43861.1|43931.1|43911.1|43932.6|43912.6|43860.3|43840.3|210
1654603500000|2022-06-07 12:05:00|43930.3|43910.3|43920.3|43900.3|43945.3|43925.3|43920.3|43900.3|229
1654603800000|2022-06-07 12:10:00|43927.8|43907.8|43956.1|43936.1|44017.8|43997.8|43927.8|43907.8|500
1654604100000|2022-06-07 12:15:00|43953.6|43933.6|43940.3|43920.3|43977|43957|43918.6|43898.6|191
1654604400000|2022-06-07 12:20:00|43941.1|43921.1|44006.9|43986.9|44014.4|43994.4|43937.8|43917.8|723
1654604700000|2022-06-07 12:25:00|44001.9|43981.9|44001.9|43981.9|44004.4|43984.4|43975.2|43955.2|232
1654605000000|2022-06-07 12:30:00|43999.4|43979.4|43987.7|43967.7|44028.6|44008.6|43949.4|43929.4|247
1654605300000|2022-06-07 12:35:00|43989.4|43969.4|43991.9|43971.9|44025.2|44005.2|43987.7|43967.7|257
1654605600000|2022-06-07 12:40:00|43992.7|43972.7|43977.7|43957.7|43992.7|43972.7|43949.4|43929.4|347
1654605900000|2022-06-07 12:45:00|43976.9|43956.9|43981.8|43961.8|44001|43981|43961|43941|108
1654606200000|2022-06-07 12:50:00|43983.5|43963.5|43942.7|43922.7|43999.3|43979.3|43934.3|43914.3|420
1654606500000|2022-06-07 12:55:00|43943.5|43923.5|43956.9|43936.9|43959.4|43939.4|43916.9|43896.9|133
1654606800000|2022-06-07 13:00:00|43956.2|43936.2|43972|43952|43972|43952|43919.4|43899.4|365
1654607100000|2022-06-07 13:05:00|43971.2|43951.2|43914.5|43894.5|43971.2|43951.2|43885.2|43865.2|322
1654607400000|2022-06-07 13:10:00|43916.2|43896.2|43887|43867|43918.7|43898.7|43867|43847|281
1654607700000|2022-06-07 13:15:00|43887.7|43867.7|43846.2|43826.2|43894.5|43874.5|43844.5|43824.5|173
1654608000000|2022-06-07 13:20:00|43845.4|43825.4|43882|43862|43905.3|43885.3|43845.4|43825.4|210
1654608300000|2022-06-07 13:25:00|43884.5|43864.5|43947|43927|43956.2|43936.2|43869.5|43849.5|284
1654608600000|2022-06-07 13:30:00|43949.5|43929.5|43950.3|43930.3|43950.3|43930.3|43867|43847|489
1654608900000|2022-06-07 13:35:00|43952|43932|44021.2|44001.2|44024.5|44004.5|43940.3|43920.3|548
1654609200000|2022-06-07 13:40:00|44019.5|43999.5|44125.9|44105.9|44136.9|44116.9|44014.5|43994.5|1115
1654609500000|2022-06-07 13:45:00|44126.7|44106.7|44179.4|44159.4|44179.4|44159.4|44126.7|44106.7|854
1654609800000|2022-06-07 13:50:00|44177.6|44157.6|44209.2|44189.2|44247.5|44227.5|44159.4|44139.4|842
1654610100000|2022-06-07 13:55:00|44214.2|44194.2|44190.2|44170.2|44232.7|44212.7|44183.4|44163.4|281
1654610400000|2022-06-07 14:00:00|44190.9|44170.9|44187.7|44167.7|44203.4|44183.4|44155.9|44135.9|271
1654610700000|2022-06-07 14:05:00|44189.2|44169.2|44198.6|44178.6|44225.2|44205.2|44173.5|44153.5|324
1654611000000|2022-06-07 14:10:00|44195.2|44175.2|44120.2|44100.2|44198.5|44178.5|44110.2|44090.2|413
1654611300000|2022-06-07 14:15:00|44117.7|44097.7|44093.6|44073.6|44149.4|44129.4|44089.4|44069.4|444
1654611600000|2022-06-07 14:20:00|44109.4|44089.4|44166.1|44146.1|44191.1|44171.1|44106.1|44086.1|298
1654611900000|2022-06-07 14:25:00|44165.4|44145.4|44183.6|44163.6|44191.1|44171.1|44140.4|44120.4|584
1654612200000|2022-06-07 14:30:00|44186.1|44166.1|44223.7|44203.7|44223.7|44203.7|44174.6|44154.6|326
1654612500000|2022-06-07 14:35:00|44225.4|44205.4|44209.4|44189.4|44243.7|44223.7|44202.9|44182.9|400
1654612800000|2022-06-07 14:40:00|44208.7|44188.7|44228.7|44208.7|44240.4|44220.4|44196.2|44176.2|675
1654613100000|2022-06-07 14:45:00|44227.9|44207.9|44286.2|44266.2|44286.2|44266.2|44208.7|44188.7|411
1654613400000|2022-06-07 14:50:00|44287|44267|44358.7|44338.7|44363.7|44343.7|44277|44257|548
1654613700000|2022-06-07 14:55:00|44357.9|44337.9|44353.7|44333.7|44386.2|44366.2|44333.7|44313.7|435
1654614000000|2022-06-07 15:00:00|44352.9|44332.9|44356.2|44336.2|44378.5|44358.5|44327|44307|379
1654614300000|2022-06-07 15:05:00|44354.5|44334.5|44373.7|44353.7|44375.4|44355.4|44337|44317|309
1654614600000|2022-06-07 15:10:00|44375.4|44355.4|44377|44357|44416.2|44396.2|44361.2|44341.2|537
1654614900000|2022-06-07 15:15:00|44375.4|44355.4|44308.7|44288.7|44375.4|44355.4|44306.2|44286.2|577
1654615200000|2022-06-07 15:20:00|44310.4|44290.4|44301.2|44281.2|44310.4|44290.4|44251.2|44231.2|463
1654615500000|2022-06-07 15:25:00|44300.4|44280.4|44254.5|44234.5|44300.4|44280.4|44229.5|44209.5|265
1654615800000|2022-06-07 15:30:00|44255.3|44235.3|44269.4|44249.4|44297.6|44277.6|44255.3|44235.3|1044
1654616100000|2022-06-07 15:35:00|44271.9|44251.9|44301.1|44281.1|44301.9|44281.9|44262.6|44242.6|357
1654616400000|2022-06-07 15:40:00|44302.8|44282.8|44263.4|44243.4|44302.8|44282.8|44248.6|44228.6|501
1654616700000|2022-06-07 15:45:00|44265.1|44245.1|44266.9|44246.9|44293.4|44273.4|44261.9|44241.9|243
1654617000000|2022-06-07 15:50:00|44262.7|44242.7|44260.2|44240.2|44286.9|44266.9|44259.4|44239.4|196
1654617300000|2022-06-07 15:55:00|44259.4|44239.4|44312.7|44292.7|44315.2|44295.2|44246.9|44226.9|216
1654617600000|2022-06-07 16:00:00|44311.9|44291.9|44333.6|44313.6|44347.7|44327.7|44309.4|44289.4|427
1654617900000|2022-06-07 16:05:00|44335.3|44315.3|44310.3|44290.3|44353.6|44333.6|44306.1|44286.1|200
1654618200000|2022-06-07 16:10:00|44311.1|44291.1|44355.4|44335.4|44365.4|44345.4|44311.1|44291.1|221
1654618500000|2022-06-07 16:15:00|44361.9|44341.9|44354.4|44334.4|44371.1|44351.1|44329.4|44309.4|172
1654618800000|2022-06-07 16:20:00|44356.9|44336.9|44366.1|44346.1|44370.4|44350.4|44339.4|44319.4|206
1654619100000|2022-06-07 16:25:00|44365.4|44345.4|44409.6|44389.6|44425.4|44405.4|44357.1|44337.1|1287
1654619400000|2022-06-07 16:30:00|44406.3|44386.3|44435.6|44415.6|44443.8|44423.8|44394.6|44374.6|262
1654619700000|2022-06-07 16:35:00|44436.3|44416.3|44443.8|44423.8|44456.3|44436.3|44417.1|44397.1|207
1654620000000|2022-06-07 16:40:00|44442.1|44422.1|44423.8|44403.8|44457.1|44437.1|44398.8|44378.8|265
1654620300000|2022-06-07 16:45:00|44421.3|44401.3|44419.6|44399.6|44437.9|44417.9|44409.6|44389.6|284
1654620600000|2022-06-07 16:50:00|44418.9|44398.9|44434.6|44414.6|44452.9|44432.9|44409.6|44389.6|901
1654620900000|2022-06-07 16:55:00|44432.9|44412.9|44443.5|44423.5|44465.4|44445.4|44415.4|44395.4|2087
1654621200000|2022-06-07 17:00:00|44441.8|44421.8|44434.3|44414.3|44478.5|44458.5|44419.3|44399.3|709
1654621500000|2022-06-07 17:05:00|44435.1|44415.1|44446.6|44426.6|44451.8|44431.8|44425.9|44405.9|126
1654621800000|2022-06-07 17:10:00|44448.4|44428.4|44411.8|44391.8|44457.6|44437.6|44411|44391|107
1654622100000|2022-06-07 17:15:00|44412.6|44392.6|44411.7|44391.7|44428.4|44408.4|44409.3|44389.3|100
1654622400000|2022-06-07 17:20:00|44413.4|44393.4|44415.1|44395.1|44435.9|44415.9|44405.1|44385.1|52
1654622700000|2022-06-07 17:25:00|44417.6|44397.6|44404.3|44384.3|44435.1|44415.1|44396.8|44376.8|366
1654623000000|2022-06-07 17:30:00|44405.9|44385.9|44424.3|44404.3|44438.6|44418.6|44402.6|44382.6|97
1654623300000|2022-06-07 17:35:00|44422.6|44402.6|44431.9|44411.9|44445.1|44425.1|44412.6|44392.6|58
1654623600000|2022-06-07 17:40:00|44430.1|44410.1|44458.4|44438.4|44458.4|44438.4|44430.1|44410.1|33
1654623900000|2022-06-07 17:45:00|44459.2|44439.2|44446.7|44426.7|44462.6|44442.6|44428.4|44408.4|170
1654624200000|2022-06-07 17:50:00|44447.5|44427.5|44406.7|44386.7|44449.2|44429.2|44404.2|44384.2|200
1654624500000|2022-06-07 17:55:00|44407.5|44387.5|44396.7|44376.7|44414.2|44394.2|44391.7|44371.7|161
1654624800000|2022-06-07 18:00:00|44399.2|44379.2|44417.5|44397.5|44424.2|44404.2|44386.7|44366.7|42
1654625100000|2022-06-07 18:05:00|44418.3|44398.3|44470.9|44450.9|44474.2|44454.2|44418.3|44398.3|53
1654625400000|2022-06-07 18:10:00|44471.7|44451.7|44485|44465|44485|44465|44466.7|44446.7|46
1654625700000|2022-06-07 18:15:00|44486.7|44466.7|44501.7|44481.7|44506.7|44486.7|44486.7|44466.7|36
1654626000000|2022-06-07 18:20:00|44502.7|44482.7|44503.5|44483.5|44504.2|44484.2|44490|44470|26
1654626300000|2022-06-07 18:25:00|44505.2|44485.2|44507.5|44487.5|44509.2|44489.2|44494.2|44474.2|44
1654626600000|2022-06-07 18:30:00|44506.7|44486.7|44526|44506|44541.7|44521.7|44506.7|44486.7|120
1654626900000|2022-06-07 18:35:00|44524.2|44504.2|44554.2|44534.2|44566.7|44546.7|44524.2|44504.2|85
1654627200000|2022-06-07 18:40:00|44553.5|44533.5|44554.3|44534.3|44564.3|44544.3|44534.3|44514.3|147
1654627500000|2022-06-07 18:45:00|44549.3|44529.3|44536.8|44516.8|44549.3|44529.3|44529.3|44509.3|80
1654627800000|2022-06-07 18:50:00|44537.5|44517.5|44601|44581|44601|44581|44536.8|44516.8|267
1654628100000|2022-06-07 18:55:00|44599.3|44579.3|44632.5|44612.5|44635|44615|44598.3|44578.3|138
1654628400000|2022-06-07 19:00:00|44635.8|44615.8|44634.3|44614.3|44636.8|44616.8|44615.8|44595.8|82
1654628700000|2022-06-07 19:05:00|44631|44611|44662.6|44642.6|44664.3|44644.3|44621.8|44601.8|76
1654629000000|2022-06-07 19:10:00|44659.3|44639.3|44624.9|44604.9|44659.3|44639.3|44614.9|44594.9|707
1654629300000|2022-06-07 19:15:00|44623.2|44603.2|44630.8|44610.8|44649.1|44629.1|44614.1|44594.1|45
1654629600000|2022-06-07 19:20:00|44626.6|44606.6|44650.8|44630.8|44657.4|44637.4|44626.6|44606.6|84
1654629900000|2022-06-07 19:25:00|44647.4|44627.4|44672.4|44652.4|44688.2|44668.2|44642.4|44622.4|185
1654630200000|2022-06-07 19:30:00|44671.6|44651.6|44668.2|44648.2|44671.6|44651.6|44652.4|44632.4|79
1654630500000|2022-06-07 19:35:00|44667.4|44647.4|44659.1|44639.1|44670.7|44650.7|44628.9|44608.9|111
1654630800000|2022-06-07 19:40:00|44660.9|44640.9|44642.4|44622.4|44660.9|44640.9|44637.4|44617.4|108
1654631100000|2022-06-07 19:45:00|44641.6|44621.6|44641.6|44621.6|44649.9|44629.9|44639.9|44619.9|66
1654631400000|2022-06-07 19:50:00|44640.9|44620.9|44639.2|44619.2|44654.1|44634.1|44632.4|44612.4|21
1654631700000|2022-06-07 19:55:00|44639.9|44619.9|44637.4|44617.4|44654.9|44634.9|44622.4|44602.4|38
1654632000000|2022-06-07 20:00:00|44635.9|44615.9|44617.4|44597.4|44635.9|44615.9|44607.4|44587.4|57
1654632300000|2022-06-07 20:05:00|44615.7|44595.7|44604.9|44584.9|44619.9|44599.9|44594.9|44574.9|42
1654632600000|2022-06-07 20:10:00|44602.4|44582.4|44603.2|44583.2|44611.7|44591.7|44602.4|44582.4|38
1654632900000|2022-06-07 20:15:00|44604.9|44584.9|44603.2|44583.2|44606.5|44586.5|44594.9|44574.9|89
1654633200000|2022-06-07 20:20:00|44605|44585|44603.2|44583.2|44608.2|44588.2|44600.7|44580.7|19
1654633500000|2022-06-07 20:25:00|44600|44580|44600.7|44580.7|44605.7|44585.7|44595.7|44575.7|47
1654633800000|2022-06-07 20:30:00|44600|44580|44603.2|44583.2|44603.2|44583.2|44598.2|44578.2|22
1654634100000|2022-06-07 20:35:00|44602.5|44582.5|44587.5|44567.5|44602.5|44582.5|44587.5|44567.5|24
1654634400000|2022-06-07 20:40:00|44585|44565|44592.5|44572.5|44597.5|44577.5|44583.2|44563.2|21
1654634700000|2022-06-07 20:45:00|44595|44575|44552.5|44532.5|44595|44575|44550|44530|71
1654635000000|2022-06-07 20:50:00|44547.5|44527.5|44540.8|44520.8|44560|44540|44540.8|44520.8|53
1654635300000|2022-06-07 20:55:00|44541.5|44521.5|44563.3|44543.3|44568.3|44548.3|44541.5|44521.5|41
1654639200000|2022-06-07 22:00:00|44548.9|44528.9|44576.6|44556.6|44584.1|44564.1|44513.3|44493.3|48
1654639500000|2022-06-07 22:05:00|44575.8|44555.8|44574.9|44554.9|44579.9|44559.9|44565.8|44545.8|22
1654639800000|2022-06-07 22:10:00|44573.3|44553.3|44571.6|44551.6|44574.1|44554.1|44561.6|44541.6|15
1654640100000|2022-06-07 22:15:00|44572.4|44552.4|44569.9|44549.9|44574.1|44554.1|44569.9|44549.9|0
1654640400000|2022-06-07 22:20:00|44569.1|44549.1|44589.3|44569.3|44591.6|44571.6|44569.1|44549.1|280
1654640700000|2022-06-07 22:25:00|44586.8|44566.8|44588.6|44568.6|44591.1|44571.1|44586.1|44566.1|5
1654641000000|2022-06-07 22:30:00|44591.1|44571.1|44585.3|44565.3|44591.1|44571.1|44585.3|44565.3|78
1654641300000|2022-06-07 22:35:00|44583.6|44563.6|44577.8|44557.8|44583.6|44563.6|44575.3|44555.3|6
1654641600000|2022-06-07 22:40:00|44578.6|44558.6|44586.1|44566.1|44587.8|44567.8|44578.6|44558.6|7
1654641900000|2022-06-07 22:45:00|44587.8|44567.8|44580.3|44560.3|44587.8|44567.8|44580.3|44560.3|15
1654642200000|2022-06-07 22:50:00|44582.1|44562.1|44587.8|44567.8|44587.8|44567.8|44580.3|44560.3|2
1654642500000|2022-06-07 22:55:00|44591.1|44571.1|44586.1|44566.1|44591.1|44571.1|44585.3|44565.3|15
1654642800000|2022-06-07 23:00:00|44585.3|44565.3|44587.8|44567.8|44587.8|44567.8|44577.1|44557.1|18
1654643100000|2022-06-07 23:05:00|44587.1|44567.1|44574.6|44554.6|44587.8|44567.8|44570.3|44550.3|6
1654643400000|2022-06-07 23:10:00|44572.8|44552.8|44557.8|44537.8|44572.8|44552.8|44557.8|44537.8|10
1654643700000|2022-06-07 23:15:00|44558.6|44538.6|44567.1|44547.1|44567.1|44547.1|44552.8|44532.8|17
1654644000000|2022-06-07 23:20:00|44567.9|44547.9|44555.4|44535.4|44567.9|44547.9|44555.4|44535.4|4
1654644300000|2022-06-07 23:25:00|44554.6|44534.6|44547.9|44527.9|44554.6|44534.6|44547.9|44527.9|3
1654644600000|2022-06-07 23:30:00|44547.1|44527.1|44528.6|44508.6|44547.9|44527.9|44528.6|44508.6|8
1654644900000|2022-06-07 23:35:00|44531.1|44511.1|44531.1|44511.1|44541.1|44521.1|44528.6|44508.6|11
1654645200000|2022-06-07 23:40:00|44533.6|44513.6|44528.6|44508.6|44543.6|44523.6|44526.1|44506.1|14
1654645500000|2022-06-07 23:45:00|44531.1|44511.1|44500.2|44480.2|44531.1|44511.1|44493.6|44473.6|28
1654645800000|2022-06-07 23:50:00|44499.4|44479.4|44511.2|44491.2|44511.2|44491.2|44499.4|44479.4|16
1654646100000|2022-06-07 23:55:00|44511.9|44491.9|44508.7|44488.7|44521.2|44501.2|44508.7|44488.7|26
1654646400000|2022-06-08 00:00:00|44506.9|44486.9|44468.7|44448.7|44521.2|44501.2|44466.2|44446.2|127
1654646700000|2022-06-08 00:05:00|44466.2|44446.2|44496.2|44476.2|44496.2|44476.2|44456.9|44436.9|61
1654647000000|2022-06-08 00:10:00|44496.9|44476.9|44496.2|44476.2|44516.2|44496.2|44489.4|44469.4|33
1654647300000|2022-06-08 00:15:00|44496.9|44476.9|44518.7|44498.7|44521.2|44501.2|44496.2|44476.2|29
1654647600000|2022-06-08 00:20:00|44517.9|44497.9|44496.2|44476.2|44518.7|44498.7|44481.2|44461.2|18
1654647900000|2022-06-08 00:25:00|44497|44477|44499.5|44479.5|44499.5|44479.5|44471.2|44451.2|27
1654648200000|2022-06-08 00:30:00|44501.2|44481.2|44496.2|44476.2|44511.2|44491.2|44490.4|44470.4|20
1654648500000|2022-06-08 00:35:00|44497.9|44477.9|44503.7|44483.7|44511.2|44491.2|44488.7|44468.7|17
1654648800000|2022-06-08 00:40:00|44504.5|44484.5|44486.2|44466.2|44507.9|44487.9|44486.2|44466.2|37
1654649100000|2022-06-08 00:45:00|44487|44467|44456.2|44436.2|44488.7|44468.7|44447.2|44427.2|38
1654649400000|2022-06-08 00:50:00|44458.7|44438.7|44461.2|44441.2|44463.7|44443.7|44453.7|44433.7|23
1654649700000|2022-06-08 00:55:00|44460.5|44440.5|44456.2|44436.2|44467|44447|44451.2|44431.2|54
1654650000000|2022-06-08 01:00:00|44455.5|44435.5|44416.2|44396.2|44468.7|44448.7|44416.2|44396.2|112
1654650300000|2022-06-08 01:05:00|44418.7|44398.7|44405.5|44385.5|44422|44402|44404.5|44384.5|89
1654650600000|2022-06-08 01:10:00|44403.7|44383.7|44397|44377|44418.7|44398.7|44392.8|44372.8|121
1654650900000|2022-06-08 01:15:00|44397.8|44377.8|44461|44441|44475.3|44455.3|44397.8|44377.8|168
1654651200000|2022-06-08 01:20:00|44457.8|44437.8|44421|44401|44457.8|44437.8|44397.6|44377.6|107
1654651500000|2022-06-08 01:25:00|44434.3|44414.3|44439.3|44419.3|44444.3|44424.3|44379.1|44359.1|207
1654651800000|2022-06-08 01:30:00|44441.1|44421.1|44437.6|44417.6|44481.8|44461.8|44427.6|44407.6|90
1654652100000|2022-06-08 01:35:00|44439.3|44419.3|44429.3|44409.3|44473.6|44453.6|44424.3|44404.3|68
1654652400000|2022-06-08 01:40:00|44430.1|44410.1|44434.3|44414.3|44444.3|44424.3|44414.3|44394.3|39
1654652700000|2022-06-08 01:45:00|44436.8|44416.8|44366.8|44346.8|44439.3|44419.3|44359.3|44339.3|157
1654653000000|2022-06-08 01:50:00|44367.6|44347.6|44367.6|44347.6|44386.8|44366.8|44359.3|44339.3|92
1654653300000|2022-06-08 01:55:00|44366.8|44346.8|44399.3|44379.3|44404.3|44384.3|44362.6|44342.6|56
1654653600000|2022-06-08 02:00:00|44400.1|44380.1|44399.3|44379.3|44411.8|44391.8|44386.8|44366.8|112
1654653900000|2022-06-08 02:05:00|44402.6|44382.6|44396.9|44376.9|44411.9|44391.9|44391.9|44371.9|49
1654654200000|2022-06-08 02:10:00|44398.6|44378.6|44432.6|44412.6|44434.4|44414.4|44397.6|44377.6|48
1654654500000|2022-06-08 02:15:00|44434.4|44414.4|44457.6|44437.6|44471.9|44451.9|44434.4|44414.4|57
1654654800000|2022-06-08 02:20:00|44459.4|44439.4|44456.9|44436.9|44464.4|44444.4|44444.4|44424.4|29
1654655100000|2022-06-08 02:25:00|44458.6|44438.6|44472.6|44452.6|44484.4|44464.4|44458.6|44438.6|31
1654655400000|2022-06-08 02:30:00|44474.4|44454.4|44479.4|44459.4|44487.6|44467.6|44451.9|44431.9|63
1654655700000|2022-06-08 02:35:00|44477.6|44457.6|44539.4|44519.4|44566.9|44546.9|44477.6|44457.6|228
1654656000000|2022-06-08 02:40:00|44540.9|44520.9|44517.7|44497.7|44555.1|44535.1|44501.9|44481.9|148
1654656300000|2022-06-08 02:45:00|44518.4|44498.4|44481.1|44461.1|44525.4|44505.4|44469.4|44449.4|91
1654656600000|2022-06-08 02:50:00|44481.9|44461.9|44484.4|44464.4|44514.4|44494.4|44481.1|44461.1|42
1654656900000|2022-06-08 02:55:00|44483.6|44463.6|44437.7|44417.7|44483.6|44463.6|44434.4|44414.4|67
1654657200000|2022-06-08 03:00:00|44436.9|44416.9|44409.4|44389.4|44436.9|44416.9|44406.9|44386.9|70
1654657500000|2022-06-08 03:05:00|44408.7|44388.7|44301.9|44281.9|44408.7|44388.7|44294.4|44274.4|209
1654657800000|2022-06-08 03:10:00|44299.4|44279.4|44251.9|44231.9|44316.9|44296.9|44251.9|44231.9|152
1654658100000|2022-06-08 03:15:00|44249.4|44229.4|44221.9|44201.9|44291.9|44271.9|44221.9|44201.9|179
1654658400000|2022-06-08 03:20:00|44220.2|44200.2|44270.2|44250.2|44279.4|44259.4|44212.7|44192.7|88
1654658700000|2022-06-08 03:25:00|44265.2|44245.2|44249.4|44229.4|44265.2|44245.2|44229.4|44209.4|76
1654659000000|2022-06-08 03:30:00|44247.7|44227.7|44234.4|44214.4|44263.7|44243.7|44229.4|44209.4|48
1654659300000|2022-06-08 03:35:00|44235.2|44215.2|44251.2|44231.2|44251.2|44231.2|44229.4|44209.4|31
1654659600000|2022-06-08 03:40:00|44251.9|44231.9|44204.5|44184.5|44255.2|44235.2|44204.5|44184.5|40
1654659900000|2022-06-08 03:45:00|44202.9|44182.9|44217.7|44197.7|44220.2|44200.2|44197|44177|34
1654660200000|2022-06-08 03:50:00|44215.2|44195.2|44225.2|44205.2|44232|44212|44214.5|44194.5|48
1654660500000|2022-06-08 03:55:00|44224.5|44204.5|44239.5|44219.5|44252|44232|44224.5|44204.5|21
1654660800000|2022-06-08 04:00:00|44238.7|44218.7|44209.5|44189.5|44238.7|44218.7|44195.2|44175.2|26
1654661100000|2022-06-08 04:05:00|44210.2|44190.2|44194.3|44174.3|44214.5|44194.5|44194.3|44174.3|45
1654661400000|2022-06-08 04:10:00|44196|44176|44204.3|44184.3|44204.3|44184.3|44188.5|44168.5|22
1654661700000|2022-06-08 04:15:00|44205|44185|44261|44241|44266|44246|44205|44185|35
1654662000000|2022-06-08 04:20:00|44262.7|44242.7|44258.5|44238.5|44268.5|44248.5|44258.5|44238.5|14
1654662300000|2022-06-08 04:25:00|44256|44236|44233.5|44213.5|44256|44236|44233.5|44213.5|25
1654662600000|2022-06-08 04:30:00|44231|44211|44216.8|44196.8|44231|44211|44210.3|44190.3|32
1654662900000|2022-06-08 04:35:00|44221|44201|44208.5|44188.5|44221|44201|44201|44181|12
1654663200000|2022-06-08 04:40:00|44209.3|44189.3|44216|44196|44226.8|44206.8|44209.3|44189.3|21
1654663500000|2022-06-08 04:45:00|44215.3|44195.3|44223.5|44203.5|44226|44206|44213.5|44193.5|27
1654663800000|2022-06-08 04:50:00|44224.3|44204.3|44211.8|44191.8|44229.3|44209.3|44211.8|44191.8|13
1654664100000|2022-06-08 04:55:00|44213.5|44193.5|44187.6|44167.6|44221.8|44201.8|44187.6|44167.6|146
1654664400000|2022-06-08 05:00:00|44185.1|44165.1|44219.3|44199.3|44219.3|44199.3|44166|44146|67
1654664700000|2022-06-08 05:05:00|44218.5|44198.5|44284.3|44264.3|44287.6|44267.6|44212.6|44192.6|57
1654665000000|2022-06-08 05:10:00|44285.1|44265.1|44262.6|44242.6|44292.6|44272.6|44262.6|44242.6|41
1654665300000|2022-06-08 05:15:00|44260.1|44240.1|44217.6|44197.6|44262.6|44242.6|44217.6|44197.6|20
1654665600000|2022-06-08 05:20:00|44218.3|44198.3|44201.8|44181.8|44248.3|44228.3|44199.3|44179.3|40
1654665900000|2022-06-08 05:25:00|44199.3|44179.3|44207.6|44187.6|44207.6|44187.6|44175.1|44155.1|36
1654666200000|2022-06-08 05:30:00|44205.1|44185.1|44242.6|44222.6|44253.3|44233.3|44190.1|44170.1|79
1654666500000|2022-06-08 05:35:00|44241.8|44221.8|44295.8|44275.8|44295.8|44275.8|44225.1|44205.1|47
1654666800000|2022-06-08 05:40:00|44294.3|44274.3|44297.6|44277.6|44327.6|44307.6|44292.6|44272.6|94
1654667100000|2022-06-08 05:45:00|44298.4|44278.4|44342.6|44322.6|44342.6|44322.6|44292.6|44272.6|100
1654667400000|2022-06-08 05:50:00|44345.9|44325.9|44327.6|44307.6|44345.9|44325.9|44287.6|44267.6|84
1654667700000|2022-06-08 05:55:00|44326.9|44306.9|44347.6|44327.6|44347.6|44327.6|44300.1|44280.1|129
1654668000000|2022-06-08 06:00:00|44348.4|44328.4|44389.1|44369.1|44405.9|44385.9|44332.6|44312.6|167
1654668300000|2022-06-08 06:05:00|44388.4|44368.4|44387.4|44367.4|44399.9|44379.9|44358.4|44338.4|102
1654668600000|2022-06-08 06:10:00|44384.1|44364.1|44359.1|44339.1|44384.1|44364.1|44354.1|44334.1|80
1654668900000|2022-06-08 06:15:00|44358.4|44338.4|44381.9|44361.9|44390.9|44370.9|44354.1|44334.1|75
1654669200000|2022-06-08 06:20:00|44380.1|44360.1|44362.6|44342.6|44380.1|44360.1|44345.9|44325.9|60
1654669500000|2022-06-08 06:25:00|44359.4|44339.4|44362.6|44342.6|44370.9|44350.9|44332.6|44312.6|77
1654669800000|2022-06-08 06:30:00|44364.1|44344.1|44377.6|44357.6|44396.9|44376.9|44364.1|44344.1|108
1654670100000|2022-06-08 06:35:00|44378.4|44358.4|44351.1|44331.1|44391.9|44371.9|44351.1|44331.1|79
1654670400000|2022-06-08 06:40:00|44346.1|44326.1|44309.6|44289.6|44346.1|44326.1|44304.6|44284.6|100
1654670700000|2022-06-08 06:45:00|44312.1|44292.1|44293.1|44273.1|44327.1|44307.1|44292.1|44272.1|87
1654671000000|2022-06-08 06:50:00|44295.6|44275.6|44309.7|44289.7|44313.9|44293.9|44292.9|44272.9|61
1654671300000|2022-06-08 06:55:00|44311.4|44291.4|44322.2|44302.2|44337.2|44317.2|44309.7|44289.7|69
1654671600000|2022-06-08 07:00:00|44324.7|44304.7|44329.7|44309.7|44369.7|44349.7|44304.7|44284.7|105
1654671900000|2022-06-08 07:05:00|44327.2|44307.2|44264.7|44244.7|44357.9|44337.9|44262.2|44242.2|99
1654672200000|2022-06-08 07:10:00|44267.9|44247.9|44258.9|44238.9|44274.7|44254.7|44226.4|44206.4|114
1654672500000|2022-06-08 07:15:00|44257.2|44237.2|44257.2|44237.2|44289.7|44269.7|44234.7|44214.7|62
1654672800000|2022-06-08 07:20:00|44257.9|44237.9|44233.2|44213.2|44273.9|44253.9|44210.7|44190.7|100
1654673100000|2022-06-08 07:25:00|44235.7|44215.7|44253.2|44233.2|44258.2|44238.2|44235.7|44215.7|20
1654673400000|2022-06-08 07:30:00|44255.7|44235.7|44298.2|44278.2|44298.2|44278.2|44255.7|44235.7|43
1654673700000|2022-06-08 07:35:00|44298.9|44278.9|44323.2|44303.2|44325.7|44305.7|44298.2|44278.2|49
1654674000000|2022-06-08 07:40:00|44326.4|44306.4|44448.2|44428.2|44462.4|44442.4|44326.4|44306.4|178
1654674300000|2022-06-08 07:45:00|44450.7|44430.7|44400.7|44380.7|44450.7|44430.7|44377.2|44357.2|67
1654674600000|2022-06-08 07:50:00|44398.2|44378.2|44400.7|44380.7|44458.2|44438.2|44391.7|44371.7|71
1654674900000|2022-06-08 07:55:00|44399|44379|44353.2|44333.2|44428.2|44408.2|44353.2|44333.2|47
1654675200000|2022-06-08 08:00:00|44355.7|44335.7|44332.5|44312.5|44375.7|44355.7|44303.2|44283.2|98
1654675500000|2022-06-08 08:05:00|44336.5|44316.5|44297.5|44277.5|44343.2|44323.2|44276.5|44256.5|133
1654675800000|2022-06-08 08:10:00|44295.7|44275.7|44250.7|44230.7|44312.5|44292.5|44240.7|44220.7|92
1654676100000|2022-06-08 08:15:00|44253.2|44233.2|44219|44199|44262.5|44242.5|44150.7|44130.7|174
1654676400000|2022-06-08 08:20:00|44219.7|44199.7|44249|44229|44258.2|44238.2|44200.7|44180.7|95
1654676700000|2022-06-08 08:25:00|44249.7|44229.7|44266.5|44246.5|44278.2|44258.2|44245.7|44225.7|61
1654677000000|2022-06-08 08:30:00|44265.7|44245.7|44219.3|44199.3|44265.7|44245.7|44213.5|44193.5|330
1654677300000|2022-06-08 08:35:00|44220|44200|44235|44215|44261.8|44241.8|44220|44200|163
1654677600000|2022-06-08 08:40:00|44235.3|44215.3|44251|44231|44251|44231|44209.3|44189.3|24
1654677900000|2022-06-08 08:45:00|44249.3|44229.3|44244.3|44224.3|44254.3|44234.3|44219.3|44199.3|26
1654678200000|2022-06-08 08:50:00|44276.8|44256.8|44246.8|44226.8|44281.8|44261.8|44236.8|44216.8|98
1654678500000|2022-06-08 08:55:00|44246|44226|44216.8|44196.8|44261.8|44241.8|44211.8|44191.8|66
1654678800000|2022-06-08 09:00:00|44216|44196|44196.8|44176.8|44224.3|44204.3|44194.3|44174.3|102
1654679100000|2022-06-08 09:05:00|44194.3|44174.3|44177.5|44157.5|44194.3|44174.3|44151.8|44131.8|102
1654679400000|2022-06-08 09:10:00|44178.3|44158.3|44176.8|44156.8|44186|44166|44163.5|44143.5|108
1654679700000|2022-06-08 09:15:00|44177.5|44157.5|44213.3|44193.3|44218.3|44198.3|44166.8|44146.8|61
1654680000000|2022-06-08 09:20:00|44215.8|44195.8|44195.8|44175.8|44236.8|44216.8|44193.3|44173.3|32
1654680300000|2022-06-08 09:25:00|44196.6|44176.6|44227.6|44207.6|44255.8|44235.8|44196.6|44176.6|44
1654680600000|2022-06-08 09:30:00|44226.8|44206.8|44236.8|44216.8|44261.8|44241.8|44226.8|44206.8|31
1654680900000|2022-06-08 09:35:00|44234.3|44214.3|44239.3|44219.3|44241.8|44221.8|44216.1|44196.1|53
1654681200000|2022-06-08 09:40:00|44241.8|44221.8|44231.8|44211.8|44249.3|44229.3|44226.8|44206.8|45
1654681500000|2022-06-08 09:45:00|44230.1|44210.1|44209.3|44189.3|44230.1|44210.1|44209.3|44189.3|23
1654681800000|2022-06-08 09:50:00|44207.6|44187.6|44200.4|44180.4|44227.8|44207.8|44186.8|44166.8|205
1654682100000|2022-06-08 09:55:00|44201.1|44181.1|44187.9|44167.9|44210.4|44190.4|44187.9|44167.9|82
1654682400000|2022-06-08 10:00:00|44190.4|44170.4|44217.9|44197.9|44217.9|44197.9|44177.9|44157.9|58
1654682700000|2022-06-08 10:05:00|44225.4|44205.4|44250.1|44230.1|44250.1|44230.1|44225.4|44205.4|48
1654683000000|2022-06-08 10:10:00|44250.9|44230.9|44231.9|44211.9|44283.6|44263.6|44231.9|44211.9|50
1654683300000|2022-06-08 10:15:00|44228.4|44208.4|44224.4|44204.4|44231.1|44211.1|44216.9|44196.9|66
1654683600000|2022-06-08 10:20:00|44226.9|44206.9|44188.6|44168.6|44230.1|44210.1|44184.4|44164.4|56
1654683900000|2022-06-08 10:25:00|44184.4|44164.4|44214.4|44194.4|44221.9|44201.9|44177.6|44157.6|41
1654684200000|2022-06-08 10:30:00|44213.6|44193.6|44176.9|44156.9|44213.6|44193.6|44176.9|44156.9|43
1654684500000|2022-06-08 10:35:00|44177.6|44157.6|44219.4|44199.4|44232.9|44212.9|44177.6|44157.6|93
1654684800000|2022-06-08 10:40:00|44221.9|44201.9|44196.9|44176.9|44226.9|44206.9|44196.9|44176.9|45
1654685100000|2022-06-08 10:45:00|44196.2|44176.2|44201.9|44181.9|44220.2|44200.2|44174.4|44154.4|55
1654685400000|2022-06-08 10:50:00|44203.4|44183.4|44209.4|44189.4|44209.4|44189.4|44176.9|44156.9|46
1654685700000|2022-06-08 10:55:00|44210.2|44190.2|44148.4|44128.4|44214.4|44194.4|44148.4|44128.4|206
1654686000000|2022-06-08 11:00:00|44143.4|44123.4|44076.2|44056.2|44145.9|44125.9|44055.2|44035.2|227
1654686300000|2022-06-08 11:05:00|44075.4|44055.4|44128.4|44108.4|44130.9|44110.9|44075.4|44055.4|139
1654686600000|2022-06-08 11:10:00|44124.4|44104.4|44149.4|44129.4|44159.4|44139.4|44119.2|44099.2|109
1654686900000|2022-06-08 11:15:00|44150.9|44130.9|44178.7|44158.7|44180.5|44160.5|44132.9|44112.9|157
1654687200000|2022-06-08 11:20:00|44178|44158|44155.2|44135.2|44190.5|44170.5|44154.4|44134.4|112
1654687500000|2022-06-08 11:25:00|44157.7|44137.7|44152|44132|44227.7|44207.7|44151.2|44131.2|149
1654687800000|2022-06-08 11:30:00|44152.7|44132.7|44269.5|44249.5|44271.2|44251.2|44144.7|44124.7|272
1654688100000|2022-06-08 11:35:00|44272|44252|44294.5|44274.5|44294.5|44274.5|44247.7|44227.7|219
1654688400000|2022-06-08 11:40:00|44295.2|44275.2|44305.5|44285.5|44312|44292|44259.5|44239.5|309
1654688700000|2022-06-08 11:45:00|44300.5|44280.5|44277|44257|44303.7|44283.7|44262|44242|88
1654689000000|2022-06-08 11:50:00|44276.2|44256.2|44295.5|44275.5|44308.7|44288.7|44262|44242|208
1654689300000|2022-06-08 11:55:00|44293.7|44273.7|44323.7|44303.7|44326.2|44306.2|44290.5|44270.5|123
1654689600000|2022-06-08 12:00:00|44323|44303|44367|44347|44375.5|44355.5|44307.7|44287.7|283
1654689900000|2022-06-08 12:05:00|44365.2|44345.2|44328|44308|44374.5|44354.5|44328|44308|185
1654690200000|2022-06-08 12:10:00|44348.3|44328.3|44328|44308|44353|44333|44307.3|44287.3|232
1654690500000|2022-06-08 12:15:00|44328.8|44308.8|44334.5|44314.5|44338|44318|44319.5|44299.5|273
1654690800000|2022-06-08 12:20:00|44332|44312|44323.8|44303.8|44339.5|44319.5|44307.8|44287.8|254
1654691100000|2022-06-08 12:25:00|44328.8|44308.8|44275.5|44255.5|44331.3|44311.3|44262.3|44242.3|226
1654691400000|2022-06-08 12:30:00|44273.8|44253.8|44282.3|44262.3|44288|44268|44243|44223|155
1654691700000|2022-06-08 12:35:00|44280.5|44260.5|44323|44303|44323|44303|44280.5|44260.5|104
1654692000000|2022-06-08 12:40:00|44326.3|44306.3|44337|44317|44340.5|44320.5|44310.6|44290.6|267
1654692300000|2022-06-08 12:45:00|44338.8|44318.8|44385|44365|44388.5|44368.5|44336|44316|386
1654692600000|2022-06-08 12:50:00|44385.8|44365.8|44323.5|44303.5|44396|44376|44313.5|44293.5|382
1654692900000|2022-06-08 12:55:00|44324.3|44304.3|44294.3|44274.3|44369.3|44349.3|44291|44271|359
1654693200000|2022-06-08 13:00:00|44292.8|44272.8|44310|44290|44341|44321|44284.3|44264.3|473
1654693500000|2022-06-08 13:05:00|44306.8|44286.8|44311.8|44291.8|44326.8|44306.8|44286.1|44266.1|199
1654693800000|2022-06-08 13:10:00|44313.3|44293.3|44301.1|44281.1|44321.1|44301.1|44286.1|44266.1|159
1654694100000|2022-06-08 13:15:00|44301.8|44281.8|44272.8|44252.8|44321.1|44301.1|44269.3|44249.3|197
1654694400000|2022-06-08 13:20:00|44274.6|44254.6|44287.6|44267.6|44295.3|44275.3|44274.6|44254.6|93
1654694700000|2022-06-08 13:25:00|44286.8|44266.8|44332.6|44312.6|44332.6|44312.6|44284.3|44264.3|150
1654695000000|2022-06-08 13:30:00|44333.3|44313.3|44323.6|44303.6|44336.8|44316.8|44293.6|44273.6|243
1654695300000|2022-06-08 13:35:00|44321.1|44301.1|44336.1|44316.1|44345.1|44325.1|44306.8|44286.8|388
1654695600000|2022-06-08 13:40:00|44336.8|44316.8|44341.6|44321.6|44356.6|44336.6|44317.6|44297.6|240
1654695900000|2022-06-08 13:45:00|44340.8|44320.8|44413|44393|44420.5|44400.5|44339.1|44319.1|1038
1654696200000|2022-06-08 13:50:00|44411.2|44391.2|44459.7|44439.7|44476.5|44456.5|44401.2|44381.2|538
1654696500000|2022-06-08 13:55:00|44460.5|44440.5|44398|44378|44476.5|44456.5|44396.5|44376.5|592
1654696800000|2022-06-08 14:00:00|44400.5|44380.5|44423|44403|44426.2|44406.2|44386.5|44366.5|289
1654697100000|2022-06-08 14:05:00|44423.7|44403.7|44392.5|44372.5|44450|44430|44390.7|44370.7|250
1654697400000|2022-06-08 14:10:00|44391.8|44371.8|44329.3|44309.3|44405|44385|44328.5|44308.5|282
1654697700000|2022-06-08 14:15:00|44328.5|44308.5|44386|44366|44389.3|44369.3|44328.5|44308.5|329
1654698000000|2022-06-08 14:20:00|44387.8|44367.8|44384.6|44364.6|44406|44386|44366.8|44346.8|296
1654698300000|2022-06-08 14:25:00|44381.3|44361.3|44393.8|44373.8|44402.1|44382.1|44356|44336|226
1654698600000|2022-06-08 14:30:00|44392.1|44372.1|44424.6|44404.6|44440.3|44420.3|44390.3|44370.3|313
1654698900000|2022-06-08 14:35:00|44427.1|44407.1|44392.1|44372.1|44431.3|44411.3|44380.3|44360.3|164
1654699200000|2022-06-08 14:40:00|44393.6|44373.6|44357.1|44337.1|44400.3|44380.3|44350.3|44330.3|240
1654699500000|2022-06-08 14:45:00|44357.8|44337.8|44352.1|44332.1|44395.3|44375.3|44349.6|44329.6|203
1654699800000|2022-06-08 14:50:00|44354.6|44334.6|44361.1|44341.1|44392.8|44372.8|44352.1|44332.1|170
1654700100000|2022-06-08 14:55:00|44361.8|44341.8|44357.1|44337.1|44373.6|44353.6|44344.6|44324.6|123
1654700400000|2022-06-08 15:00:00|44359.6|44339.6|44363.9|44343.9|44371.4|44351.4|44342.8|44322.8|220
1654700700000|2022-06-08 15:05:00|44361.4|44341.4|44413.9|44393.9|44416.4|44396.4|44361.4|44341.4|201
1654701000000|2022-06-08 15:10:00|44414.6|44394.6|44493.8|44473.8|44505.5|44485.5|44414.6|44394.6|890
1654701300000|2022-06-08 15:15:00|44496.3|44476.3|44463|44443|44503|44483|44463|44443|432
1654701600000|2022-06-08 15:20:00|44463.8|44443.8|44472|44452|44499.5|44479.5|44451.3|44431.3|257
1654701900000|2022-06-08 15:25:00|44470.2|44450.2|44471.3|44451.3|44501|44481|44467|44447|448
1654702200000|2022-06-08 15:30:00|44470.5|44450.5|44505.5|44485.5|44513.8|44493.8|44468.8|44448.8|335
1654702500000|2022-06-08 15:35:00|44508|44488|44524.5|44504.5|44530.5|44510.5|44506.3|44486.3|376
1654702800000|2022-06-08 15:40:00|44525.2|44505.2|44473.5|44453.5|44531.3|44511.3|44471|44451|271
1654703100000|2022-06-08 15:45:00|44476.7|44456.7|44486|44466|44491.7|44471.7|44463.5|44443.5|338
1654703400000|2022-06-08 15:50:00|44491|44471|44506|44486|44516|44496|44491|44471|192
1654703700000|2022-06-08 15:55:00|44507.5|44487.5|44498.2|44478.2|44516|44496|44493.2|44473.2|331
1654704000000|2022-06-08 16:00:00|44500|44480|44558.9|44538.9|44561.4|44541.4|44497.5|44477.5|487
1654704300000|2022-06-08 16:05:00|44557.2|44537.2|44562.9|44542.9|44565.4|44545.4|44533.9|44513.9|1034
1654704600000|2022-06-08 16:10:00|44565.4|44545.4|44548.9|44528.9|44588.4|44568.4|44542.2|44522.2|700
1654704900000|2022-06-08 16:15:00|44552.2|44532.2|44578.5|44558.5|44585.3|44565.3|44543.9|44523.9|253
1654705200000|2022-06-08 16:20:00|44575.3|44555.3|44551|44531|44575.3|44555.3|44533.5|44513.5|258
1654705500000|2022-06-08 16:25:00|44548.5|44528.5|44489.8|44469.8|44548.5|44528.5|44489.1|44469.1|446
1654705800000|2022-06-08 16:30:00|44490.6|44470.6|44501.6|44481.6|44501.6|44481.6|44481.6|44461.6|222
1654706100000|2022-06-08 16:35:00|44500.1|44480.1|44529.1|44509.1|44539.5|44519.5|44489.5|44469.5|369
1654706400000|2022-06-08 16:40:00|44526.6|44506.6|44491.6|44471.6|44536.6|44516.6|44491.6|44471.6|518
1654706700000|2022-06-08 16:45:00|44489.8|44469.8|44550.6|44530.6|44555.6|44535.6|44465.1|44445.1|490
1654707000000|2022-06-08 16:50:00|44553.1|44533.1|44596.3|44576.3|44596.3|44576.3|44538.1|44518.1|488
1654707300000|2022-06-08 16:55:00|44593.8|44573.8|44589.4|44569.4|44624.1|44604.1|44563.1|44543.1|2159
1654707600000|2022-06-08 17:00:00|44591.9|44571.9|44571.6|44551.6|44591.9|44571.9|44537.6|44517.6|829
1654707900000|2022-06-08 17:05:00|44570.9|44550.9|44545.9|44525.9|44570.9|44550.9|44541.6|44521.6|167
1654708200000|2022-06-08 17:10:00|44544.1|44524.1|44528.1|44508.1|44558.1|44538.1|44526.3|44506.3|262
1654708500000|2022-06-08 17:15:00|44527.4|44507.4|44528.8|44508.8|44536.3|44516.3|44522.1|44502.1|180
1654708800000|2022-06-08 17:20:00|44527.1|44507.1|44508.8|44488.8|44531.3|44511.3|44493.8|44473.8|130
1654709100000|2022-06-08 17:25:00|44509.6|44489.6|44494.6|44474.6|44519.6|44499.6|44493.8|44473.8|49
1654709400000|2022-06-08 17:30:00|44489.6|44469.6|44481.6|44461.6|44494.6|44474.6|44475.6|44455.6|94
1654709700000|2022-06-08 17:35:00|44479.9|44459.9|44451.6|44431.6|44486.6|44466.6|44446.6|44426.6|204
1654710000000|2022-06-08 17:40:00|44450.9|44430.9|44486.6|44466.6|44486.6|44466.6|44442.4|44422.4|68
1654710300000|2022-06-08 17:45:00|44488.1|44468.1|44490.2|44470.2|44502.4|44482.4|44484.1|44464.1|111
1654710600000|2022-06-08 17:50:00|44488.4|44468.4|44486.6|44466.6|44493.4|44473.4|44466.6|44446.6|91
1654710900000|2022-06-08 17:55:00|44485.9|44465.9|44494.9|44474.9|44498.4|44478.4|44481.6|44461.6|101
1654711200000|2022-06-08 18:00:00|44497.4|44477.4|44470.9|44450.9|44510.9|44490.9|44470.9|44450.9|103
1654711500000|2022-06-08 18:05:00|44473.4|44453.4|44480.9|44460.9|44485.9|44465.9|44470.9|44450.9|17
1654711800000|2022-06-08 18:10:00|44478.4|44458.4|44490.9|44470.9|44497.7|44477.7|44475.9|44455.9|21
1654712100000|2022-06-08 18:15:00|44495.9|44475.9|44496.7|44476.7|44505.9|44485.9|44485.9|44465.9|41
1654712400000|2022-06-08 18:20:00|44497.4|44477.4|44493.4|44473.4|44501.7|44481.7|44490.9|44470.9|37
1654712700000|2022-06-08 18:25:00|44492.7|44472.7|44460.9|44440.9|44498.4|44478.4|44450.9|44430.9|153
1654713000000|2022-06-08 18:30:00|44463.4|44443.4|44437.7|44417.7|44470.9|44450.9|44432.7|44412.7|54
1654713300000|2022-06-08 18:35:00|44435.9|44415.9|44435.2|44415.2|44446.2|44426.2|44427.7|44407.7|66
1654713600000|2022-06-08 18:40:00|44435.9|44415.9|44450.2|44430.2|44452.7|44432.7|44435.9|44415.9|27
1654713900000|2022-06-08 18:45:00|44447.7|44427.7|44437.7|44417.7|44452.7|44432.7|44421|44401|69
1654714200000|2022-06-08 18:50:00|44437|44417|44437.7|44417.7|44440.2|44420.2|44424.5|44404.5|17
1654714500000|2022-06-08 18:55:00|44440.2|44420.2|44458.5|44438.5|44458.5|44438.5|44432.7|44412.7|39
1654714800000|2022-06-08 19:00:00|44457.7|44437.7|44442.7|44422.7|44466.3|44446.3|44437.7|44417.7|239
1654715100000|2022-06-08 19:05:00|44440.2|44420.2|44442|44422|44450.2|44430.2|44440.2|44420.2|37
1654715400000|2022-06-08 19:10:00|44440.2|44420.2|44460.2|44440.2|44462.7|44442.7|44440.2|44420.2|38
1654715700000|2022-06-08 19:15:00|44461|44441|44479.5|44459.5|44484.5|44464.5|44461|44441|54
1654716000000|2022-06-08 19:20:00|44480.2|44460.2|44487|44467|44492|44472|44464.5|44444.5|54
1654716300000|2022-06-08 19:25:00|44489.5|44469.5|44490.2|44470.2|44492|44472|44482.7|44462.7|8
1654716600000|2022-06-08 19:30:00|44492|44472|44477|44457|44502|44482|44472|44452|53
1654716900000|2022-06-08 19:35:00|44477.8|44457.8|44486.3|44466.3|44498.8|44478.8|44477.8|44457.8|48
1654717200000|2022-06-08 19:40:00|44487|44467|44464.5|44444.5|44489.5|44469.5|44461.3|44441.3|27
1654717500000|2022-06-08 19:45:00|44467|44447|44464.5|44444.5|44468.8|44448.8|44462|44442|24
1654717800000|2022-06-08 19:50:00|44467|44447|44467.8|44447.8|44479.5|44459.5|44464.5|44444.5|20
1654718100000|2022-06-08 19:55:00|44472|44452|44490.3|44470.3|44490.3|44470.3|44472|44452|21
1654718400000|2022-06-08 20:00:00|44492.8|44472.8|44501|44481|44502.8|44482.8|44485.3|44465.3|76
1654718700000|2022-06-08 20:05:00|44502.8|44482.8|44497.8|44477.8|44502.8|44482.8|44497.8|44477.8|8
1654719000000|2022-06-08 20:10:00|44497|44477|44490.3|44470.3|44497|44477|44487.8|44467.8|13
1654719300000|2022-06-08 20:15:00|44488.5|44468.5|44482.8|44462.8|44488.5|44468.5|44482.8|44462.8|9
1654719600000|2022-06-08 20:20:00|44481|44461|44480.3|44460.3|44484.6|44464.6|44477.8|44457.8|8
1654719900000|2022-06-08 20:25:00|44481|44461|44482.8|44462.8|44492.8|44472.8|44481|44461|28
1654720200000|2022-06-08 20:30:00|44482.1|44462.1|44472.8|44452.8|44482.8|44462.8|44472.8|44452.8|12
1654720500000|2022-06-08 20:35:00|44471|44451|44467.8|44447.8|44471|44451|44462.8|44442.8|7
1654720800000|2022-06-08 20:40:00|44467.1|44447.1|44475.3|44455.3|44475.3|44455.3|44465.3|44445.3|14
1654721100000|2022-06-08 20:45:00|44472.8|44452.8|44495.3|44475.3|44497.1|44477.1|44470.3|44450.3|27
1654721400000|2022-06-08 20:50:00|44493.5|44473.5|44505.3|44485.3|44507.1|44487.1|44493.5|44473.5|21
1654721700000|2022-06-08 20:55:00|44504.6|44484.6|44507.8|44487.8|44510.3|44490.3|44502.8|44482.8|37
1654725600000|2022-06-08 22:00:00|44498.8|44478.8|44499.6|44479.6|44510|44490|44482.9|44462.9|43
1654725900000|2022-06-08 22:05:00|44502.1|44482.1|44497.9|44477.9|44507.9|44487.9|44497.9|44477.9|6
1654726200000|2022-06-08 22:10:00|44497.1|44477.1|44497.9|44477.9|44497.9|44477.9|44493.6|44473.6|1
1654726500000|2022-06-08 22:15:00|44500.4|44480.4|44500.4|44480.4|44502.9|44482.9|44500.4|44480.4|1
1654726800000|2022-06-08 22:20:00|44498.6|44478.6|44500.1|44480.1|44504.3|44484.3|44498.6|44478.6|49
1654727100000|2022-06-08 22:25:00|44495.1|44475.1|44504.3|44484.3|44504.3|44484.3|44494.3|44474.3|2
1654727400000|2022-06-08 22:30:00|44506.1|44486.1|44504.3|44484.3|44509.3|44489.3|44504.3|44484.3|11
1654727700000|2022-06-08 22:35:00|44505.1|44485.1|44506.8|44486.8|44506.8|44486.8|44501.8|44481.8|3
1654728000000|2022-06-08 22:40:00|44506.1|44486.1|44506.8|44486.8|44506.8|44486.8|44506.1|44486.1|4
1654728300000|2022-06-08 22:45:00|44504.3|44484.3|44499.4|44479.4|44504.3|44484.3|44499.4|44479.4|9
1654728600000|2022-06-08 22:50:00|||||||||1
1654728900000|2022-06-08 22:55:00|44501.9|44481.9|44508.6|44488.6|44508.6|44488.6|44501.9|44481.9|6
1654729200000|2022-06-08 23:00:00|44506.9|44486.9|44511.9|44491.9|44514.4|44494.4|44506.1|44486.1|5
1654729500000|2022-06-08 23:05:00|44512.6|44492.6|44519.4|44499.4|44519.4|44499.4|44511.9|44491.9|8
1654729800000|2022-06-08 23:10:00|44524.4|44504.4|44539.4|44519.4|44539.4|44519.4|44524.4|44504.4|17
1654730100000|2022-06-08 23:15:00|44536.9|44516.9|44555.1|44535.1|44556.9|44536.9|44536.9|44516.9|30
1654730400000|2022-06-08 23:20:00|44556.9|44536.9|44554.4|44534.4|44559.4|44539.4|44554.4|44534.4|9
1654730700000|2022-06-08 23:25:00|44553.7|44533.7|44551.9|44531.9|44554.4|44534.4|44546.9|44526.9|7
1654731000000|2022-06-08 23:30:00|44551.2|44531.2|44554.4|44534.4|44564.4|44544.4|44544.4|44524.4|10
1654731300000|2022-06-08 23:35:00|44551.9|44531.9|44551.9|44531.9|44556.9|44536.9|44551.9|44531.9|7
1654731600000|2022-06-08 23:40:00|44551.2|44531.2|44536.9|44516.9|44551.2|44531.2|44529.4|44509.4|18
1654731900000|2022-06-08 23:45:00|44537.6|44517.6|44539.4|44519.4|44546.9|44526.9|44536.9|44516.9|10
1654732200000|2022-06-08 23:50:00|44534.4|44514.4|44516.2|44496.2|44539.4|44519.4|44516.2|44496.2|7
1654732500000|2022-06-08 23:55:00|44518.7|44498.7|44526.9|44506.9|44529.4|44509.4|44517.6|44497.6|5
1654732800000|2022-06-09 00:00:00|44525.1|44505.1|44499.4|44479.4|44536.9|44516.9|44493.7|44473.7|38
1654733100000|2022-06-09 00:05:00|44501.9|44481.9|44529.4|44509.4|44539.4|44519.4|44499.4|44479.4|8
1654733400000|2022-06-09 00:10:00|44530.1|44510.1|44524.4|44504.4|44559.4|44539.4|44524.4|44504.4|12
1654733700000|2022-06-09 00:15:00|44522.6|44502.6|44536.9|44516.9|44536.9|44516.9|44501.9|44481.9|26
1654734000000|2022-06-09 00:20:00|44536.2|44516.2|44554.4|44534.4|44556.9|44536.9|44526.9|44506.9|14
1654734300000|2022-06-09 00:25:00|44551.9|44531.9|44546.9|44526.9|44551.9|44531.9|44541.2|44521.2|9
1654734600000|2022-06-09 00:30:00|44547.6|44527.6|44519.4|44499.4|44547.6|44527.6|44511.9|44491.9|19
1654734900000|2022-06-09 00:35:00|44516.9|44496.9|44507.7|44487.7|44519.4|44499.4|44496.2|44476.2|26
1654735200000|2022-06-09 00:40:00|44509.4|44489.4|44489.4|44469.4|44511.9|44491.9|44487.7|44467.7|39
1654735500000|2022-06-09 00:45:00|44486.9|44466.9|44496.9|44476.9|44496.9|44476.9|44476.2|44456.2|40
1654735800000|2022-06-09 00:50:00|44494.4|44474.4|44484.1|44464.1|44500.2|44480.2|44478.7|44458.7|30
1654736100000|2022-06-09 00:55:00|44487.7|44467.7|44489.4|44469.4|44491.2|44471.2|44476.2|44456.2|29
1654736400000|2022-06-09 01:00:00|44486.9|44466.9|44406.6|44386.6|44486.9|44466.9|44397.3|44377.3|388
1654736700000|2022-06-09 01:05:00|44407.3|44387.3|44385.9|44365.9|44411.6|44391.6|44377.3|44357.3|147
1654737000000|2022-06-09 01:10:00|44384.1|44364.1|44396.6|44376.6|44434.1|44414.1|44384.1|44364.1|75
1654737300000|2022-06-09 01:15:00|44397.3|44377.3|44409.1|44389.1|44426.6|44406.6|44391.6|44371.6|50
1654737600000|2022-06-09 01:20:00|44411.6|44391.6|44418.1|44398.1|44419.1|44399.1|44392.3|44372.3|54
1654737900000|2022-06-09 01:25:00|44420.6|44400.6|44385.6|44365.6|44424.1|44404.1|44385.6|44365.6|28
1654738200000|2022-06-09 01:30:00|44387.4|44367.4|44437.4|44417.4|44437.4|44417.4|44387.4|44367.4|84
1654738500000|2022-06-09 01:35:00|44442.4|44422.4|44369.1|44349.1|44454.9|44434.9|44365.9|44345.9|119
1654738800000|2022-06-09 01:40:00|44369.9|44349.9|44377|44357|44411.6|44391.6|44364.9|44344.9|100
1654739100000|2022-06-09 01:45:00|44378.8|44358.8|44372.4|44352.4|44380.6|44360.6|44360.6|44340.6|75
1654739400000|2022-06-09 01:50:00|44373.1|44353.1|44364.9|44344.9|44385.6|44365.6|44360.6|44340.6|86
1654739700000|2022-06-09 01:55:00|44365.6|44345.6|44330.6|44310.6|44379.9|44359.9|44330.6|44310.6|103
1654740000000|2022-06-09 02:00:00|44329.9|44309.9|44324.9|44304.9|44340.6|44320.6|44310.6|44290.6|191
1654740300000|2022-06-09 02:05:00|44325.6|44305.6|44300.6|44280.6|44350.6|44330.6|44298.1|44278.1|174
1654740600000|2022-06-09 02:10:00|44302.4|44282.4|44322.4|44302.4|44332.4|44312.4|44299.9|44279.9|86
1654740900000|2022-06-09 02:15:00|44324.2|44304.2|44288.1|44268.1|44324.2|44304.2|44275.6|44255.6|63
1654741200000|2022-06-09 02:20:00|44287.4|44267.4|44283.1|44263.1|44292.4|44272.4|44274.9|44254.9|63
1654741500000|2022-06-09 02:25:00|44285.6|44265.6|44282.4|44262.4|44287.4|44267.4|44264.9|44244.9|37
1654741800000|2022-06-09 02:30:00|44279.9|44259.9|44317.4|44297.4|44324.9|44304.9|44275.6|44255.6|111
1654742100000|2022-06-09 02:35:00|44315.6|44295.6|44317.4|44297.4|44337.4|44317.4|44307.4|44287.4|114
1654742400000|2022-06-09 02:40:00|44318.1|44298.1|44302.4|44282.4|44337.4|44317.4|44294.9|44274.9|68
1654742700000|2022-06-09 02:45:00|44304.2|44284.2|44337.4|44317.4|44337.4|44317.4|44292.4|44272.4|124
1654743000000|2022-06-09 02:50:00|44338.1|44318.1|44298.5|44278.5|44338.1|44318.1|44281|44261|170
1654743300000|2022-06-09 02:55:00|44301|44281|44323.5|44303.5|44328.5|44308.5|44288.5|44268.5|38
1654743600000|2022-06-09 03:00:00|44324.2|44304.2|44358.5|44338.5|44371|44351|44306|44286|115
1654743900000|2022-06-09 03:05:00|44357.8|44337.8|44356|44336|44386|44366|44333.5|44313.5|161
1654744200000|2022-06-09 03:10:00|44355.3|44335.3|44298.5|44278.5|44355.3|44335.3|44296|44276|92
1654744500000|2022-06-09 03:15:00|44301|44281|44283.5|44263.5|44303.5|44283.5|44258.5|44238.5|76
1654744800000|2022-06-09 03:20:00|44281|44261|44276|44256|44291|44271|44267|44247|33
1654745100000|2022-06-09 03:25:00|44279.2|44259.2|44286|44266|44304.2|44284.2|44279.2|44259.2|35
1654745400000|2022-06-09 03:30:00|44283.5|44263.5|44293.5|44273.5|44303.5|44283.5|44281|44261|26
1654745700000|2022-06-09 03:35:00|44291|44271|44314.2|44294.2|44321.7|44301.7|44289.2|44269.2|21
1654746000000|2022-06-09 03:40:00|44316|44296|44333.5|44313.5|44333.5|44313.5|44307.4|44287.4|14
1654746300000|2022-06-09 03:45:00|44336|44316|44376|44356|44376|44356|44336|44316|90
1654746600000|2022-06-09 03:50:00|44371|44351|44361|44341|44381|44361|44356|44336|32
1654746900000|2022-06-09 03:55:00|44360.3|44340.3|44363.5|44343.5|44369.2|44349.2|44353.5|44333.5|22
1654747200000|2022-06-09 04:00:00|44362.1|44342.1|44388.5|44368.5|44388.5|44368.5|44357.8|44337.8|55
1654747500000|2022-06-09 04:05:00|44389.2|44369.2|44349.2|44329.2|44396.7|44376.7|44349.2|44329.2|58
1654747800000|2022-06-09 04:10:00|44351|44331|44357.8|44337.8|44370.3|44350.3|44351|44331|17
1654748100000|2022-06-09 04:15:00|44356|44336|44363.5|44343.5|44366|44346|44351|44331|9
1654748400000|2022-06-09 04:20:00|44364.2|44344.2|44381|44361|44381|44361|44364.2|44344.2|13
1654748700000|2022-06-09 04:25:00|44378.5|44358.5|44348.5|44328.5|44381.7|44361.7|44346|44326|7
1654749000000|2022-06-09 04:30:00|44349.2|44329.2|44366|44346|44366|44346|44348.5|44328.5|20
1654749300000|2022-06-09 04:35:00|44368.5|44348.5|44321|44301|44368.5|44348.5|44321|44301|46
1654749600000|2022-06-09 04:40:00|44323.5|44303.5|44316|44296|44324.2|44304.2|44316|44296|15
1654749900000|2022-06-09 04:45:00|44316.7|44296.7|44326|44306|44332.8|44312.8|44316.7|44296.7|15
1654750200000|2022-06-09 04:50:00|44324.3|44304.3|44343.5|44323.5|44343.5|44323.5|44321|44301|12
1654750500000|2022-06-09 04:55:00|44341|44321|44321|44301|44343.5|44323.5|44321|44301|14
1654750800000|2022-06-09 05:00:00|44318.5|44298.5|44331|44311|44331|44311|44311|44291|34
1654751100000|2022-06-09 05:05:00|44333.5|44313.5|44366|44346|44373.5|44353.5|44331|44311|39
1654751400000|2022-06-09 05:10:00|44368.5|44348.5|44336.1|44316.1|44377.8|44357.8|44333.6|44313.6|32
1654751700000|2022-06-09 05:15:00|44337.8|44317.8|44326.1|44306.1|44337.8|44317.8|44306.1|44286.1|32
1654752000000|2022-06-09 05:20:00|44326.8|44306.8|44315.7|44295.7|44342.8|44322.8|44303.6|44283.6|28
1654752300000|2022-06-09 05:25:00|44313.2|44293.2|44321.1|44301.1|44339.3|44319.3|44313.2|44293.2|29
1654752600000|2022-06-09 05:30:00|44323.6|44303.6|44319.6|44299.6|44340.3|44320.3|44287.1|44267.1|122
1654752900000|2022-06-09 05:35:00|44318.9|44298.9|44334.6|44314.6|44379.6|44359.6|44317.1|44297.1|54
1654753200000|2022-06-09 05:40:00|44332.1|44312.1|44330.4|44310.4|44339.6|44319.6|44305.4|44285.4|42
1654753500000|2022-06-09 05:45:00|44332.9|44312.9|44304.6|44284.6|44354.6|44334.6|44269.6|44249.6|93
1654753800000|2022-06-09 05:50:00|44305.4|44285.4|44279.7|44259.7|44314.6|44294.6|44279.6|44259.6|86
1654754100000|2022-06-09 05:55:00|44277.2|44257.2|44288.2|44268.2|44313.2|44293.2|44247.2|44227.2|139
1654754400000|2022-06-09 06:00:00|44286.4|44266.4|44251.8|44231.8|44300.7|44280.7|44234.3|44214.3|227
1654754700000|2022-06-09 06:05:00|44253.2|44233.2|44273.9|44253.9|44283.2|44263.2|44236.8|44216.8|135
1654755000000|2022-06-09 06:10:00|44276.4|44256.4|44253.2|44233.2|44278.2|44258.2|44248.2|44228.2|27
1654755300000|2022-06-09 06:15:00|44255.7|44235.7|44258.2|44238.2|44263.2|44243.2|44245.7|44225.7|40
1654755600000|2022-06-09 06:20:00|44253.2|44233.2|44279|44259|44280.7|44260.7|44253.2|44233.2|51
1654755900000|2022-06-09 06:25:00|44280.7|44260.7|44263.2|44243.2|44280.7|44260.7|44259|44239|85
1654756200000|2022-06-09 06:30:00|44264|44244|44228.3|44208.3|44265.7|44245.7|44220.7|44200.7|145
1654756500000|2022-06-09 06:35:00|44227.5|44207.5|44208.3|44188.3|44249|44229|44190.8|44170.8|203
1654756800000|2022-06-09 06:40:00|44205.8|44185.8|44216.5|44196.5|44220|44200|44178.3|44158.3|99
1654757100000|2022-06-09 06:45:00|44218.3|44198.3|44220.1|44200.1|44222.6|44202.6|44204|44184|79
1654757400000|2022-06-09 06:50:00|44220.8|44200.8|44220.8|44200.8|44228.3|44208.3|44213.3|44193.3|94
1654757700000|2022-06-09 06:55:00|44221.5|44201.5|44243.3|44223.3|44270.8|44250.8|44221.5|44201.5|110
1654758000000|2022-06-09 07:00:00|44240.8|44220.8|44198.3|44178.3|44240.8|44220.8|44146.8|44126.8|160
1654758300000|2022-06-09 07:05:00|44195.8|44175.8|44292.6|44272.6|44301.9|44281.9|44185.8|44165.8|185
1654758600000|2022-06-09 07:10:00|44297.6|44277.6|44205.8|44185.8|44348.6|44328.6|44205.8|44185.8|208
1654758900000|2022-06-09 07:15:00|44203.3|44183.3|44080.8|44060.8|44203.3|44183.3|44037.6|44017.6|313
1654759200000|2022-06-09 07:20:00|44081.5|44061.5|44044.4|44024.4|44100.1|44080.1|44044.4|44024.4|144
1654759500000|2022-06-09 07:25:00|44046.2|44026.2|43990.4|43970.4|44046.2|44026.2|43986.9|43966.9|230
1654759800000|2022-06-09 07:30:00|43988.7|43968.7|44029.4|44009.4|44029.4|44009.4|43932.6|43912.6|211
1654760100000|2022-06-09 07:35:00|44031.9|44011.9|43946.9|43926.9|44031.9|44011.9|43944.4|43924.4|153
1654760400000|2022-06-09 07:40:00|43946.2|43926.2|43891.9|43871.9|43961.9|43941.9|43835.8|43815.8|315
1654760700000|2022-06-09 07:45:00|43894.4|43874.4|43926.9|43906.9|43939.4|43919.4|43870.1|43850.1|137
1654761000000|2022-06-09 07:50:00|43927.6|43907.6|43926.9|43906.9|43956.9|43936.9|43916.9|43896.9|77
1654761300000|2022-06-09 07:55:00|43925.1|43905.1|43864.4|43844.4|43926.9|43906.9|43858.7|43838.7|149
1654761600000|2022-06-09 08:00:00|43865.1|43845.1|43843|43823|43893.3|43873.3|43766.9|43746.9|386
1654761900000|2022-06-09 08:05:00|43835.5|43815.5|43768.4|43748.4|43846.2|43826.2|43728|43708|579
1654762200000|2022-06-09 08:10:00|43769.1|43749.1|43774.8|43754.8|43802.3|43782.3|43747.3|43727.3|190
1654762500000|2022-06-09 08:15:00|43780.5|43760.5|43742.3|43722.3|43784.1|43764.1|43734.1|43714.1|148
1654762800000|2022-06-09 08:20:00|43744.8|43724.8|43812.3|43792.3|43812.3|43792.3|43744.8|43724.8|122
1654763100000|2022-06-09 08:25:00|43810.9|43790.9|43787.3|43767.3|43812.3|43792.3|43785.5|43765.5|111
1654763400000|2022-06-09 08:30:00|43784.8|43764.8|43820.9|43800.9|43820.9|43800.9|43778.4|43758.4|191
1654763700000|2022-06-09 08:35:00|43821.6|43801.6|43841.6|43821.6|43864.1|43844.1|43821.6|43801.6|144
1654764000000|2022-06-09 08:40:00|43844.1|43824.1|43831.6|43811.6|43857.3|43837.3|43814.1|43794.1|98
1654764300000|2022-06-09 08:45:00|43833.4|43813.4|43890.9|43870.9|43899.1|43879.1|43814.1|43794.1|195
1654764600000|2022-06-09 08:50:00|43889.1|43869.1|43906.6|43886.6|43929.1|43909.1|43886.6|43866.6|145
1654764900000|2022-06-09 08:55:00|43910.5|43890.5|43899.8|43879.8|43929.8|43909.8|43875.9|43855.9|120
1654765200000|2022-06-09 09:00:00|43901.6|43881.6|43927.3|43907.3|43929.8|43909.8|43899.8|43879.8|76
1654765500000|2022-06-09 09:05:00|43929.1|43909.1|43927.3|43907.3|43947.3|43927.3|43919.1|43899.1|182
1654765800000|2022-06-09 09:10:00|43930.5|43910.5|43898|43878|43943.7|43923.7|43898|43878|113
1654766100000|2022-06-09 09:15:00|43900.5|43880.5|43913|43893|43920.5|43900.5|43898.7|43878.7|80
1654766400000|2022-06-09 09:20:00|43913.8|43893.8|43939.1|43919.1|43942.3|43922.3|43911.6|43891.6|92
1654766700000|2022-06-09 09:25:00|43942.3|43922.3|43950.9|43930.9|43954.1|43934.1|43930.9|43910.9|44
1654767000000|2022-06-09 09:30:00|43949.1|43929.1|43980.9|43960.9|43982.3|43962.3|43939.1|43919.1|91
1654767300000|2022-06-09 09:35:00|43981.6|43961.6|43976.6|43956.6|43983.1|43963.1|43960.6|43940.6|85
1654767600000|2022-06-09 09:40:00|43979.1|43959.1|43959.9|43939.9|43979.1|43959.1|43957.4|43937.4|62
1654767900000|2022-06-09 09:45:00|43961.6|43941.6|43979.5|43959.5|43985.6|43965.6|43961.6|43941.6|215
1654768200000|2022-06-09 09:50:00|43980.2|43960.2|43981.3|43961.3|43986.3|43966.3|43968.1|43948.1|98
1654768500000|2022-06-09 09:55:00|43978.1|43958.1|44008.8|43988.8|44008.8|43988.8|43955.6|43935.6|148
1654768800000|2022-06-09 10:00:00|44028.1|44008.1|44019.2|43999.2|44028.8|44008.8|43978.1|43958.1|152
1654769100000|2022-06-09 10:05:00|44017.4|43997.4|44029.2|44009.2|44046.3|44026.3|44014.9|43994.9|55
1654769400000|2022-06-09 10:10:00|44027.4|44007.4|44051.3|44031.3|44051.3|44031.3|44014.9|43994.9|40
1654769700000|2022-06-09 10:15:00|44073.1|44053.1|44085.6|44065.6|44103.1|44083.1|44068.8|44048.8|98
1654770000000|2022-06-09 10:20:00|44086.3|44066.3|44092.4|44072.4|44105.6|44085.6|44070.6|44050.6|112
1654770300000|2022-06-09 10:25:00|44089.9|44069.9|44125.6|44105.6|44129.5|44109.5|44089.9|44069.9|76
1654770600000|2022-06-09 10:30:00|44124.9|44104.9|44090.6|44070.6|44124.9|44104.9|44090.6|44070.6|99
1654770900000|2022-06-09 10:35:00|44091.3|44071.3|44055.6|44035.6|44110.6|44090.6|44050.6|44030.6|48
1654771200000|2022-06-09 10:40:00|44058.8|44038.8|44054.2|44034.2|44074.2|44054.2|44036.7|44016.7|113
1654771500000|2022-06-09 10:45:00|44049.2|44029.2|44004.2|43984.2|44056.7|44036.7|44002.4|43982.4|157
1654771800000|2022-06-09 10:50:00|44002.4|43982.4|43999.2|43979.2|44009.2|43989.2|43977.4|43957.4|80
1654772100000|2022-06-09 10:55:00|44001.7|43981.7|43993.5|43973.5|44014.2|43994.2|43989.2|43969.2|42
1654772400000|2022-06-09 11:00:00|43994.2|43974.2|43989.2|43969.2|44004.9|43984.9|43984.2|43964.2|37
1654772700000|2022-06-09 11:05:00|43989.9|43969.9|44019.2|43999.2|44023.5|44003.5|43971.7|43951.7|54
1654773000000|2022-06-09 11:10:00|44021|44001|44001.7|43981.7|44031|44011|43996|43976|46
1654773300000|2022-06-09 11:15:00|44001|43981|43976.7|43956.7|44001|43981|43973.5|43953.5|61
1654773600000|2022-06-09 11:20:00|43974.2|43954.2|43966|43946|44014.9|43994.9|43951.7|43931.7|147
1654773900000|2022-06-09 11:25:00|43965.3|43945.3|43938.5|43918.5|43966|43946|43896.7|43876.7|139
1654774200000|2022-06-09 11:30:00|43939.2|43919.2|43999.3|43979.3|44014.3|43994.3|43934.2|43914.2|184
1654774500000|2022-06-09 11:35:00|43996.8|43976.8|44045.3|44025.3|44045.3|44025.3|43989.3|43969.3|124
1654774800000|2022-06-09 11:40:00|44046.1|44026.1|44012.9|43992.9|44047.8|44027.8|43995.3|43975.3|174
1654775100000|2022-06-09 11:45:00|44015.4|43995.4|43932.2|43912.2|44024.6|44004.6|43922.9|43902.9|234
1654775400000|2022-06-09 11:50:00|43934.7|43914.7|43953.2|43933.2|43978.2|43958.2|43934.7|43914.7|166
1654775700000|2022-06-09 11:55:00|43951.5|43931.5|43914|43894|43966.5|43946.5|43905.7|43885.7|165
1654776000000|2022-06-09 12:00:00|43914.7|43894.7|43946.5|43926.5|43972.2|43952.2|43914.7|43894.7|288
1654776300000|2022-06-09 12:05:00|43945.8|43925.8|43999|43979|43999|43979|43936.5|43916.5|201
1654776600000|2022-06-09 12:10:00|43994|43974|44010.8|43990.8|44040.8|44020.8|43959|43939|431
1654776900000|2022-06-09 12:15:00|44009|43989|44012.9|43992.9|44022.9|44002.9|43982.2|43962.2|406
1654777200000|2022-06-09 12:20:00|44014.7|43994.7|43961.5|43941.5|44021.1|44001.1|43940.8|43920.8|239
1654777500000|2022-06-09 12:25:00|43956.5|43936.5|43997.2|43977.2|44032.2|44012.2|43956.5|43936.5|323
1654777800000|2022-06-09 12:30:00|43995.4|43975.4|43988.6|43968.6|44026.1|44006.1|43980.4|43960.4|139
1654778100000|2022-06-09 12:35:00|43987.9|43967.9|44011.1|43991.1|44011.1|43991.1|43981.1|43961.1|182
1654778400000|2022-06-09 12:40:00|44010.4|43990.4|43959.7|43939.7|44010.4|43990.4|43959.7|43939.7|200
1654778700000|2022-06-09 12:45:00|43960.4|43940.4|43949|43929|43970.4|43950.4|43914.7|43894.7|285
1654779000000|2022-06-09 12:50:00|43950.8|43930.8|43947.9|43927.9|43963.6|43943.6|43934.7|43914.7|241
1654779300000|2022-06-09 12:55:00|43946.1|43926.1|44025.4|44005.4|44025.4|44005.4|43930.4|43910.4|338
1654779600000|2022-06-09 13:00:00|44031.1|44011.1|43950.8|43930.8|44067.9|44047.9|43950.8|43930.8|744
1654779900000|2022-06-09 13:05:00|43947.6|43927.6|43959|43939|43970.8|43950.8|43915.8|43895.8|310
1654780200000|2022-06-09 13:10:00|43958.3|43938.3|43951.5|43931.5|43983.3|43963.3|43881.5|43861.5|472
1654780500000|2022-06-09 13:15:00|43950.1|43930.1|43998.3|43978.3|44007.2|43987.2|43929|43909|187
1654780800000|2022-06-09 13:20:00|44000.8|43980.8|43956.9|43936.9|44014.7|43994.7|43956.9|43936.9|292
1654781100000|2022-06-09 13:25:00|43955.1|43935.1|43913.4|43893.4|43955.1|43935.1|43910.1|43890.1|269
1654781400000|2022-06-09 13:30:00|43915.1|43895.1|43971.3|43951.3|43976.3|43956.3|43873.7|43853.7|1026
1654781700000|2022-06-09 13:35:00|43965.6|43945.6|43858.8|43838.8|43968.8|43948.8|43853.8|43833.8|442
1654782000000|2022-06-09 13:40:00|43833.8|43813.8|43785.6|43765.6|43870.6|43850.6|43762.4|43742.4|759
1654782300000|2022-06-09 13:45:00|43787.4|43767.4|43971.6|43951.6|43980.2|43960.2|43782.4|43762.4|1439
1654782600000|2022-06-09 13:50:00|43976.6|43956.6|44022.7|44002.7|44068.7|44048.7|43976.6|43956.6|739
1654782900000|2022-06-09 13:55:00|44022|44002|44025.2|44005.2|44041.6|44021.6|44005.9|43985.9|190
1654783200000|2022-06-09 14:00:00|44025.9|44005.9|44002.7|43982.7|44042|44022|43982|43962|265
1654783500000|2022-06-09 14:05:00|44000.2|43980.2|43929.5|43909.5|44002.7|43982.7|43927.7|43907.7|293
1654783800000|2022-06-09 14:10:00|43931.3|43911.3|43901.3|43881.3|43943.8|43923.8|43868.8|43848.8|348
1654784100000|2022-06-09 14:15:00|43900.6|43880.6|43867.4|43847.4|43918.8|43898.8|43861.3|43841.3|311
1654784400000|2022-06-09 14:20:00|43869.9|43849.9|43859.9|43839.9|43884.2|43864.2|43842.4|43822.4|293
1654784700000|2022-06-09 14:25:00|43859.2|43839.2|43857.4|43837.4|43908.1|43888.1|43826.7|43806.7|314
1654785000000|2022-06-09 14:30:00|43856.7|43836.7|43942.4|43922.4|43947.4|43927.4|43839.9|43819.9|311
1654785300000|2022-06-09 14:35:00|43939.2|43919.2|43939.2|43919.2|43968.1|43948.1|43927.4|43907.4|232
1654785600000|2022-06-09 14:40:00|43937.4|43917.4|43890.6|43870.6|43937.4|43917.4|43880.6|43860.6|219
1654785900000|2022-06-09 14:45:00|43891.3|43871.3|43877.4|43857.4|43907.4|43887.4|43867.4|43847.4|184
1654786200000|2022-06-09 14:50:00|43876.7|43856.7|43804.9|43784.9|43876.7|43856.7|43791.7|43771.7|363
1654786500000|2022-06-09 14:55:00|43804.2|43784.2|43838.6|43818.6|43858.1|43838.1|43783.1|43763.1|280
1654786800000|2022-06-09 15:00:00|43836.8|43816.8|43789|43769|43836.8|43816.8|43777.2|43757.2|396
1654787100000|2022-06-09 15:05:00|43787.2|43767.2|43792.9|43772.9|43794.7|43774.7|43737.2|43717.2|483
1654787400000|2022-06-09 15:10:00|43791.5|43771.5|43817.9|43797.9|43817.9|43797.9|43762.2|43742.2|424
1654787700000|2022-06-09 15:15:00|43820.4|43800.4|43802.9|43782.9|43840.4|43820.4|43782.9|43762.9|787
1654788000000|2022-06-09 15:20:00|43799.3|43779.3|43851.1|43831.1|43856.1|43836.1|43796.1|43776.1|176
1654788300000|2022-06-09 15:25:00|43850.4|43830.4|43834.3|43814.3|43858.6|43838.6|43829.3|43809.3|199
1654788600000|2022-06-09 15:30:00|43833.6|43813.6|43853.6|43833.6|43868.6|43848.6|43833.6|43813.6|252
1654788900000|2022-06-09 15:35:00|43855.4|43835.4|43898.6|43878.6|43902.9|43882.9|43853.6|43833.6|270
1654789200000|2022-06-09 15:40:00|43900.4|43880.4|43893.6|43873.6|43911.8|43891.8|43893.6|43873.6|219
1654789500000|2022-06-09 15:45:00|43895.4|43875.4|43863.6|43843.6|43909.3|43889.3|43861.1|43841.1|346
1654789800000|2022-06-09 15:50:00|43856.8|43836.8|43886.8|43866.8|43886.8|43866.8|43842.9|43822.9|207
1654790100000|2022-06-09 15:55:00|43883.6|43863.6|43851.1|43831.1|43885.4|43865.4|43851.1|43831.1|179
1654790400000|2022-06-09 16:00:00|43851.8|43831.8|43797.9|43777.9|43851.8|43831.8|43783.3|43763.3|400
1654790700000|2022-06-09 16:05:00|43797.2|43777.2|43770.9|43750.9|43797.2|43777.2|43757.2|43737.2|309
1654791000000|2022-06-09 16:10:00|43771.6|43751.6|43804.1|43784.1|43808|43788|43744.7|43724.7|286
1654791300000|2022-06-09 16:15:00|43796.6|43776.6|43784.8|43764.8|43796.6|43776.6|43757.3|43737.3|239
1654791600000|2022-06-09 16:20:00|43779.1|43759.1|43779.8|43759.8|43812.3|43792.3|43775.5|43755.5|180
1654791900000|2022-06-09 16:25:00|43777.7|43757.7|43798|43778|43804.8|43784.8|43759.8|43739.8|201
1654792200000|2022-06-09 16:30:00|43799.8|43779.8|43806.2|43786.2|43813.7|43793.7|43793.7|43773.7|929
1654792500000|2022-06-09 16:35:00|43804.4|43784.4|43822.3|43802.3|43847.3|43827.3|43798.7|43778.7|402
1654792800000|2022-06-09 16:40:00|43820.5|43800.5|43857.3|43837.3|43867.3|43847.3|43817.3|43797.3|579
1654793100000|2022-06-09 16:45:00|43861.6|43841.6|43844.8|43824.8|43875.5|43855.5|43840.5|43820.5|308
1654793400000|2022-06-09 16:50:00|43842.3|43822.3|43852.3|43832.3|43868.7|43848.7|43841.6|43821.6|308
1654793700000|2022-06-09 16:55:00|43851.6|43831.6|43907.3|43887.3|43915.5|43895.5|43849.8|43829.8|2300
1654794000000|2022-06-09 17:00:00|43905.5|43885.5|43967.3|43947.3|43982.3|43962.3|43903|43883|470
1654794300000|2022-06-09 17:05:00|43969.1|43949.1|43992.3|43972.3|44002.3|43982.3|43969.1|43949.1|215
1654794600000|2022-06-09 17:10:00|43997.3|43977.3|44007.3|43987.3|44034.8|44014.8|43997.3|43977.3|145
1654794900000|2022-06-09 17:15:00|44009.8|43989.8|43978.7|43958.7|44012.3|43992.3|43968.7|43948.7|255
1654795200000|2022-06-09 17:20:00|43979.4|43959.4|43923.7|43903.7|43983|43963|43923.7|43903.7|138
1654795500000|2022-06-09 17:25:00|43924.4|43904.4|43932.4|43912.4|43933|43913|43909.4|43889.4|131
1654795800000|2022-06-09 17:30:00|43933|43913|43868.1|43848.1|43933|43913|43857.4|43837.4|85
1654796100000|2022-06-09 17:35:00|43867.4|43847.4|43857.4|43837.4|43867.4|43847.4|43839.2|43819.2|57
1654796400000|2022-06-09 17:40:00|43862.4|43842.4|43852.4|43832.4|43869.9|43849.9|43847.4|43827.4|23
1654796700000|2022-06-09 17:45:00|43847.4|43827.4|43867|43847|43873.8|43853.8|43845.6|43825.6|179
1654797000000|2022-06-09 17:50:00|43868.8|43848.8|43883.8|43863.8|43887.4|43867.4|43868.8|43848.8|29
1654797300000|2022-06-09 17:55:00|43881.3|43861.3|43881.3|43861.3|43882|43862|43869.5|43849.5|41
1654797600000|2022-06-09 18:00:00|43883.8|43863.8|43859.5|43839.5|43888.8|43868.8|43856.3|43836.3|36
1654797900000|2022-06-09 18:05:00|43860.2|43840.2|43864.5|43844.5|43876.3|43856.3|43859.5|43839.5|20
1654798200000|2022-06-09 18:10:00|43865.2|43845.2|43876.3|43856.3|43878.1|43858.1|43856.3|43836.3|33
1654798500000|2022-06-09 18:15:00|43878.8|43858.8|43851.3|43831.3|43893.8|43873.8|43848.8|43828.8|52
1654798800000|2022-06-09 18:20:00|43853.8|43833.8|43834.5|43814.5|43873.8|43853.8|43829.5|43809.5|52
1654799100000|2022-06-09 18:25:00|43831.3|43811.3|43833.8|43813.8|43862|43842|43826.3|43806.3|33
1654799400000|2022-06-09 18:30:00|43833.1|43813.1|43807|43787|43833.1|43813.1|43800.2|43780.2|178
1654799700000|2022-06-09 18:35:00|43807.7|43787.7|43783.8|43763.8|43812|43792|43778.8|43758.8|57
1654800000000|2022-06-09 18:40:00|43786.3|43766.3|43772|43752|43786.3|43766.3|43762|43742|99
1654800300000|2022-06-09 18:45:00|43769.5|43749.5|43803.2|43783.2|43803.8|43783.8|43769.5|43749.5|52
1654800600000|2022-06-09 18:50:00|43805.7|43785.7|43808.8|43788.8|43826.3|43806.3|43805.7|43785.7|33
1654800900000|2022-06-09 18:55:00|43811.3|43791.3|43801.4|43781.4|43816.4|43796.4|43796.4|43776.4|23
1654801200000|2022-06-09 19:00:00|43802|43782|43758.9|43738.9|43811.4|43791.4|43758.9|43738.9|42
1654801500000|2022-06-09 19:05:00|43757.1|43737.1|43746.4|43726.4|43763.9|43743.9|43746.4|43726.4|38
1654801800000|2022-06-09 19:10:00|43743.9|43723.9|43758.9|43738.9|43767.1|43747.1|43738.9|43718.9|82
1654802100000|2022-06-09 19:15:00|43757.5|43737.5|43778.9|43758.9|43781.4|43761.4|43753.9|43733.9|44
1654802400000|2022-06-09 19:20:00|43776.4|43756.4|43776.4|43756.4|43788.9|43768.9|43763.9|43743.9|27
1654802700000|2022-06-09 19:25:00|43775|43755|43731.4|43711.4|43776.4|43756.4|43731.4|43711.4|66
1654803000000|2022-06-09 19:30:00|43729.6|43709.6|43696.4|43676.4|43729.6|43709.6|43684.4|43664.4|96
1654803300000|2022-06-09 19:35:00|43693.9|43673.9|43736.4|43716.4|43736.4|43716.4|43691.4|43671.4|55
1654803600000|2022-06-09 19:40:00|43735.7|43715.7|43713.2|43693.2|43736.4|43716.4|43708.2|43688.2|47
1654803900000|2022-06-09 19:45:00|43713.9|43693.9|43708.2|43688.2|43716.4|43696.4|43705.7|43685.7|34
1654804200000|2022-06-09 19:50:00|43707.5|43687.5|43711.4|43691.4|43717.1|43697.1|43697.1|43677.1|63
1654804500000|2022-06-09 19:55:00|43714.6|43694.6|43679.6|43659.6|43722.1|43702.1|43679.6|43659.6|91
1654804800000|2022-06-09 20:00:00|43681.4|43661.4|43691.4|43671.4|43701.4|43681.4|43681.4|43661.4|61
1654805100000|2022-06-09 20:05:00|43690.7|43670.7|43672.6|43652.6|43693.9|43673.9|43658.9|43638.9|48
1654805400000|2022-06-09 20:10:00|43668.9|43648.9|43696.5|43676.5|43698.9|43678.9|43668.9|43648.9|50
1654805700000|2022-06-09 20:15:00|43699|43679|43694|43674|43709|43689|43691.5|43671.5|14
1654806000000|2022-06-09 20:20:00|43696.5|43676.5|43704|43684|43704|43684|43695.8|43675.8|21
1654806300000|2022-06-09 20:25:00|43706.5|43686.5|43739|43719|43745.1|43725.1|43706.5|43686.5|51
1654806600000|2022-06-09 20:30:00|43741.5|43721.5|43734.7|43714.7|43752.2|43732.2|43734.7|43714.7|59
1654806900000|2022-06-09 20:35:00|43736.5|43716.5|43739|43719|43743.3|43723.3|43731.5|43711.5|8
1654807200000|2022-06-09 20:40:00|43740.8|43720.8|43747.2|43727.2|43749.7|43729.7|43738.3|43718.3|41
1654807500000|2022-06-09 20:45:00|43745.4|43725.4|43726.5|43706.5|43749|43729|43724|43704|39
1654807800000|2022-06-09 20:50:00|43727.2|43707.2|43766.5|43746.5|43769|43749|43727.2|43707.2|54
1654808100000|2022-06-09 20:55:00|43764|43744|43771.5|43751.5|43774|43754|43764|43744|32
1654812000000|2022-06-09 22:00:00|43774.8|43754.8|43752.3|43732.3|43774.8|43754.8|43747.3|43727.3|40
1654812300000|2022-06-09 22:05:00|43756.6|43736.6|43753.4|43733.4|43759.1|43739.1|43753.4|43733.4|11
1654812600000|2022-06-09 22:10:00|43752.7|43732.7|43731.6|43711.6|43752.7|43732.7|43729.1|43709.1|29
1654812900000|2022-06-09 22:15:00|43729.1|43709.1|43724.1|43704.1|43731.6|43711.6|43724.1|43704.1|7
1654813200000|2022-06-09 22:20:00|43721.6|43701.6|43679.1|43659.1|43729.1|43709.1|43679.1|43659.1|54
1654813500000|2022-06-09 22:25:00|43677.3|43657.3|43649.1|43629.1|43677.3|43657.3|43646.6|43626.6|54
1654813800000|2022-06-09 22:30:00|43654.1|43634.1|43664.6|43644.6|43665.3|43645.3|43639.1|43619.1|98
1654814100000|2022-06-09 22:35:00|43662.8|43642.8|43660.9|43640.9|43664.6|43644.6|43660.9|43640.9|61
1654814400000|2022-06-09 22:40:00|43660.3|43640.3|43660.3|43640.3|43675.3|43655.3|43657.8|43637.8|14
1654814700000|2022-06-09 22:45:00|43661|43641|43663.5|43643.5|43666|43646|43660.3|43640.3|8
1654815000000|2022-06-09 22:50:00|43665.3|43645.3|43654.6|43634.6|43666|43646|43654.6|43634.6|13
1654815300000|2022-06-09 22:55:00|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43652.1|43632.1|10
1654815600000|2022-06-09 23:00:00|43656.7|43636.7|43682.8|43662.8|43682.8|43662.8|43656.7|43636.7|25
1654815900000|2022-06-09 23:05:00|43683.5|43663.5|43695.3|43675.3|43695.3|43675.3|43683.5|43663.5|30
1654816200000|2022-06-09 23:10:00|43697.8|43677.8|43717.1|43697.1|43717.1|43697.1|43693.5|43673.5|31
1654816500000|2022-06-09 23:15:00|43717.8|43697.8|43727.8|43707.8|43727.8|43707.8|43717.8|43697.8|16
1654816800000|2022-06-09 23:20:00|43728.5|43708.5|43730.3|43710.3|43730.3|43710.3|43727.8|43707.8|0
1654817100000|2022-06-09 23:25:00|43725.3|43705.3|43728.5|43708.5|43730.3|43710.3|43725.3|43705.3|6
1654817400000|2022-06-09 23:30:00|43730.3|43710.3|43740.3|43720.3|43740.3|43720.3|43730.3|43710.3|11
1654817700000|2022-06-09 23:35:00|43737.8|43717.8|43751|43731|43751|43731|43737.8|43717.8|24
1654818000000|2022-06-09 23:40:00|43755.3|43735.3|43756|43736|43756|43736|43752.8|43732.8|24
1654818300000|2022-06-09 23:45:00|43755.3|43735.3|43758.5|43738.5|43758.5|43738.5|43753.5|43733.5|14
1654818600000|2022-06-09 23:50:00|43760.4|43740.4|43765.4|43745.4|43784.2|43764.2|43760.4|43740.4|34
1654818900000|2022-06-09 23:55:00|43763.5|43743.5|43767.9|43747.9|43767.9|43747.9|43756|43736|35
1654819200000|2022-06-10 00:00:00|43766.1|43746.1|43756.1|43736.1|43781.1|43761.1|43742.2|43722.2|72
1654819500000|2022-06-10 00:05:00|43756.7|43736.7|43743.6|43723.6|43756.7|43736.7|43739.2|43719.2|27
1654819800000|2022-06-10 00:10:00|43742.9|43722.9|43725.4|43705.4|43742.9|43722.9|43703.6|43683.6|25
1654820100000|2022-06-10 00:15:00|43727.2|43707.2|43735.4|43715.4|43735.4|43715.4|43725.4|43705.4|21
1654820400000|2022-06-10 00:20:00|43732.9|43712.9|43717.9|43697.9|43755.4|43735.4|43717.9|43697.9|16
1654820700000|2022-06-10 00:25:00|43717.2|43697.2|43737.9|43717.9|43744.7|43724.7|43712.2|43692.2|50
1654821000000|2022-06-10 00:30:00|43737.2|43717.2|43750.4|43730.4|43750.4|43730.4|43732.2|43712.2|25
1654821300000|2022-06-10 00:35:00|43752.2|43732.2|43760.4|43740.4|43760.4|43740.4|43745.4|43725.4|9
1654821600000|2022-06-10 00:40:00|43759.7|43739.7|43755.4|43735.4|43760.4|43740.4|43742.9|43722.9|18
1654821900000|2022-06-10 00:45:00|43756.1|43736.1|43787.9|43767.9|43800.4|43780.4|43750.4|43730.4|64
1654822200000|2022-06-10 00:50:00|43787.2|43767.2|43762.3|43742.3|43787.2|43767.2|43759.1|43739.1|46
1654822500000|2022-06-10 00:55:00|43760.4|43740.4|43790.4|43770.4|43792.9|43772.9|43757.9|43737.9|30
1654822800000|2022-06-10 01:00:00|43792.3|43772.3|43740.5|43720.5|43807.9|43787.9|43740.5|43720.5|259
1654823100000|2022-06-10 01:05:00|43739.8|43719.8|43738|43718|43754.1|43734.1|43724.8|43704.8|118
1654823400000|2022-06-10 01:10:00|43737.3|43717.3|43718|43698|43750.5|43730.5|43710.5|43690.5|92
1654823700000|2022-06-10 01:15:00|43717.3|43697.3|43715.5|43695.5|43741.6|43721.6|43702.3|43682.3|117
1654824000000|2022-06-10 01:20:00|43714.8|43694.8|43684.1|43664.1|43716.6|43696.6|43655.9|43635.9|201
1654824300000|2022-06-10 01:25:00|43681.6|43661.6|43704.1|43684.1|43709.1|43689.1|43676.6|43656.6|98
1654824600000|2022-06-10 01:30:00|43703.4|43683.4|43747.8|43727.8|43765.9|43745.9|43689.1|43669.1|577
1654824900000|2022-06-10 01:35:00|43749.6|43729.6|43743.5|43723.5|43762.8|43742.8|43735.3|43715.3|45
1654825200000|2022-06-10 01:40:00|43742.8|43722.8|43754.6|43734.6|43767.8|43747.8|43722.8|43702.8|119
1654825500000|2022-06-10 01:45:00|43755.3|43735.3|43752.8|43732.8|43772.8|43752.8|43732.8|43712.8|47
1654825800000|2022-06-10 01:50:00|43753.5|43733.5|43776|43756|43789.6|43769.6|43752.8|43732.8|65
1654826100000|2022-06-10 01:55:00|43775.3|43755.3|43747.8|43727.8|43785.3|43765.3|43744.6|43724.6|60
1654826400000|2022-06-10 02:00:00|43745.3|43725.3|43792.1|43772.1|43810.3|43790.3|43729.6|43709.6|50
1654826700000|2022-06-10 02:05:00|43790.3|43770.3|43757.8|43737.8|43792.8|43772.8|43754.6|43734.6|57
1654827000000|2022-06-10 02:10:00|43760.3|43740.3|43732.1|43712.1|43779|43759|43723.5|43703.5|77
1654827300000|2022-06-10 02:15:00|43730.3|43710.3|43715.3|43695.3|43735.3|43715.3|43705.3|43685.3|88
1654827600000|2022-06-10 02:20:00|43717.8|43697.8|43692.2|43672.2|43719.7|43699.7|43667.8|43647.8|99
1654827900000|2022-06-10 02:25:00|43690.3|43670.3|43698.5|43678.5|43720.3|43700.3|43685.3|43665.3|52
1654828200000|2022-06-10 02:30:00|43697.8|43677.8|43744|43724|43751.5|43731.5|43697.8|43677.8|205
1654828500000|2022-06-10 02:35:00|43741.5|43721.5|43714|43694|43744|43724|43710.8|43690.8|48
1654828800000|2022-06-10 02:40:00|43711.5|43691.5|43695.8|43675.8|43726.5|43706.5|43684|43664|46
1654829100000|2022-06-10 02:45:00|43698.3|43678.3|43706.5|43686.5|43714.7|43694.7|43691.5|43671.5|51
1654829400000|2022-06-10 02:50:00|43704.7|43684.7|43726.5|43706.5|43729.7|43709.7|43690.8|43670.8|46
1654829700000|2022-06-10 02:55:00|43724|43704|43744|43724|43754|43734|43712.2|43692.2|54
1654830000000|2022-06-10 03:00:00|43745.9|43725.9|43741.5|43721.5|43761.5|43741.5|43735.9|43715.9|33
1654830300000|2022-06-10 03:05:00|43740.9|43720.9|43741.5|43721.5|43742.2|43722.2|43721.5|43701.5|24
1654830600000|2022-06-10 03:10:00|43742.2|43722.2|43766.6|43746.6|43766.6|43746.6|43739|43719|61
1654830900000|2022-06-10 03:15:00|43764.7|43744.7|43721.6|43701.6|43764.7|43744.7|43713.4|43693.4|40
1654831200000|2022-06-10 03:20:00|43724.1|43704.1|43711.6|43691.6|43739.7|43719.7|43709.7|43689.7|45
1654831500000|2022-06-10 03:25:00|43712.2|43692.2|43718.4|43698.4|43720.2|43700.2|43701.6|43681.6|36
1654831800000|2022-06-10 03:30:00|43720.2|43700.2|43676.6|43656.6|43720.2|43700.2|43669.1|43649.1|53
1654832100000|2022-06-10 03:35:00|43674.1|43654.1|43683.4|43663.4|43688.4|43668.4|43664.8|43644.8|21
1654832400000|2022-06-10 03:40:00|43681.6|43661.6|43636.6|43616.6|43681.6|43661.6|43621.6|43601.6|69
1654832700000|2022-06-10 03:45:00|43641.6|43621.6|43631.6|43611.6|43644.1|43624.1|43620.9|43600.9|56
1654833000000|2022-06-10 03:50:00|43633.4|43613.4|43645.9|43625.9|43651.6|43631.6|43633.4|43613.4|22
1654833300000|2022-06-10 03:55:00|43644.1|43624.1|43626.6|43606.6|43644.1|43624.1|43621.6|43601.6|26
1654833600000|2022-06-10 04:00:00|43625.9|43605.9|43633.4|43613.4|43633.4|43613.4|43618.4|43598.4|29
1654833900000|2022-06-10 04:05:00|43633.5|43613.5|43619.1|43599.1|43639.1|43619.1|43616.6|43596.6|25
1654834200000|2022-06-10 04:10:00|43616.6|43596.6|43641.6|43621.6|43646.6|43626.6|43616.6|43596.6|26
1654834500000|2022-06-10 04:15:00|43641|43621|43547.3|43527.3|43641|43621|43504.1|43484.1|178
1654834800000|2022-06-10 04:20:00|43549.1|43529.1|43561.7|43541.7|43566.7|43546.7|43549.1|43529.1|33
1654835100000|2022-06-10 04:25:00|43562.3|43542.3|43526.7|43506.7|43568|43548|43524.2|43504.2|36
1654835400000|2022-06-10 04:30:00|43526|43506|43541.7|43521.7|43556.7|43536.7|43514.2|43494.2|54
1654835700000|2022-06-10 04:35:00|43542.3|43522.3|43524.2|43504.2|43549.8|43529.8|43501.7|43481.7|48
1654836000000|2022-06-10 04:40:00|43526.7|43506.7|43549.2|43529.2|43551.7|43531.7|43524.2|43504.2|31
1654836300000|2022-06-10 04:45:00|43547.4|43527.4|43551.7|43531.7|43556.7|43536.7|43538.5|43518.5|28
1654836600000|2022-06-10 04:50:00|43553.5|43533.5|43556.7|43536.7|43559.2|43539.2|43541.7|43521.7|24
1654836900000|2022-06-10 04:55:00|43558.5|43538.5|43533.5|43513.5|43558.5|43538.5|43533.5|43513.5|12
1654837200000|2022-06-10 05:00:00|43536|43516|43551.7|43531.7|43554.9|43534.9|43521|43501|67
1654837500000|2022-06-10 05:05:00|43552.4|43532.4|43544.9|43524.9|43568.1|43548.1|43541.7|43521.7|39
1654837800000|2022-06-10 05:10:00|43546.7|43526.7|43551.7|43531.7|43557.4|43537.4|43541|43521|16
1654838100000|2022-06-10 05:15:00|43551.1|43531.1|43582.4|43562.4|43616.1|43596.1|43549.2|43529.2|66
1654838400000|2022-06-10 05:20:00|43584.2|43564.2|43631.7|43611.7|43644.9|43624.9|43576.7|43556.7|72
1654838700000|2022-06-10 05:25:00|43631.1|43611.1|43666.8|43646.8|43668.6|43648.6|43629.2|43609.2|447
1654839000000|2022-06-10 05:30:00|43664.9|43644.9|43701.8|43681.8|43723.6|43703.6|43663.6|43643.6|616
1654839300000|2022-06-10 05:35:00|43704.3|43684.3|43714.3|43694.3|43724.3|43704.3|43676.8|43656.8|130
1654839600000|2022-06-10 05:40:00|43716.1|43696.1|43791.1|43771.1|43791.1|43771.1|43716.1|43696.1|145
1654839900000|2022-06-10 05:45:00|43793.6|43773.6|43812.5|43792.5|43812.5|43792.5|43759.3|43739.3|194
1654840200000|2022-06-10 05:50:00|43819.3|43799.3|43835|43815|43848.6|43828.6|43809.3|43789.3|230
1654840500000|2022-06-10 05:55:00|43836.8|43816.8|43871.3|43851.3|43876.1|43856.1|43836.8|43816.8|187
1654840800000|2022-06-10 06:00:00|43873.1|43853.1|43886.8|43866.8|43890|43870|43856.8|43836.8|243
1654841100000|2022-06-10 06:05:00|43884.3|43864.3|43881.8|43861.8|43889.3|43869.3|43860|43840|114
1654841400000|2022-06-10 06:10:00|43884.3|43864.3|43890|43870|43894.3|43874.3|43854.3|43834.3|73
1654841700000|2022-06-10 06:15:00|43890.7|43870.7|43874.3|43854.3|43920|43900|43874.3|43854.3|94
1654842000000|2022-06-10 06:20:00|43871.2|43851.2|43870|43850|43871.2|43851.2|43850.7|43830.7|57
1654842300000|2022-06-10 06:25:00|43869.3|43849.3|43886.8|43866.8|43896.2|43876.2|43854.3|43834.3|40
1654842600000|2022-06-10 06:30:00|43886.2|43866.2|43889.3|43869.3|43892.5|43872.5|43870|43850|40
1654842900000|2022-06-10 06:35:00|43889.4|43869.4|43878.2|43858.2|43889.4|43869.4|43844.4|43824.4|65
1654843200000|2022-06-10 06:40:00|43875|43855|43923.2|43903.2|43927.5|43907.5|43875|43855|111
1654843500000|2022-06-10 06:45:00|43925.7|43905.7|43917.5|43897.5|43928.9|43908.9|43893.2|43873.2|154
1654843800000|2022-06-10 06:50:00|43915|43895|43889.4|43869.4|43928.2|43908.2|43889.4|43869.4|130
1654844100000|2022-06-10 06:55:00|43888.7|43868.7|43881.9|43861.9|43898.7|43878.7|43874.4|43854.4|79
1654844400000|2022-06-10 07:00:00|43880.1|43860.1|43796.9|43776.9|43880.1|43860.1|43789.4|43769.4|181
1654844700000|2022-06-10 07:05:00|43796.2|43776.2|43806.9|43786.9|43834.4|43814.4|43790.1|43770.1|58
1654845000000|2022-06-10 07:10:00|43806.2|43786.2|43806.2|43786.2|43811.9|43791.9|43781.9|43761.9|50
1654845300000|2022-06-10 07:15:00|43804.4|43784.4|43781.9|43761.9|43810.1|43790.1|43774.4|43754.4|165
1654845600000|2022-06-10 07:20:00|43781.2|43761.2|43761.9|43741.9|43786.9|43766.9|43756.9|43736.9|58
1654845900000|2022-06-10 07:25:00|43764.4|43744.4|43736.9|43716.9|43781.9|43761.9|43731.9|43711.9|102
1654846200000|2022-06-10 07:30:00|43734.4|43714.4|43701.9|43681.9|43736.9|43716.9|43684.4|43664.4|102
1654846500000|2022-06-10 07:35:00|43701.3|43681.3|43723.8|43703.8|43736.9|43716.9|43696.9|43676.9|50
1654846800000|2022-06-10 07:40:00|43721.9|43701.9|43678.8|43658.8|43723.8|43703.8|43678.8|43658.8|67
1654847100000|2022-06-10 07:45:00|43673.8|43653.8|43652|43632|43678.8|43658.8|43643.8|43623.8|80
1654847400000|2022-06-10 07:50:00|43652.6|43632.6|43700.1|43680.1|43709.5|43689.5|43652|43632|66
1654847700000|2022-06-10 07:55:00|43700.8|43680.8|43695.1|43675.1|43727|43707|43694.5|43674.5|56
1654848000000|2022-06-10 08:00:00|43697|43677|43854.5|43834.5|43889.5|43869.5|43684.5|43664.5|310
1654848300000|2022-06-10 08:05:00|43855.2|43835.2|43877|43857|43899.5|43879.5|43847|43827|82
1654848600000|2022-06-10 08:10:00|43879.5|43859.5|43837|43817|43884.5|43864.5|43828.8|43808.8|70
1654848900000|2022-06-10 08:15:00|43839.5|43819.5|43841.3|43821.3|43881.3|43861.3|43833.8|43813.8|56
1654849200000|2022-06-10 08:20:00|43838.8|43818.8|43852|43832|43872.7|43852.7|43836.3|43816.3|56
1654849500000|2022-06-10 08:25:00|43851.3|43831.3|43842|43822|43862|43842|43813.8|43793.8|38
1654849800000|2022-06-10 08:30:00|43839.5|43819.5|43807|43787|43852.7|43832.7|43806.4|43786.4|35
1654850100000|2022-06-10 08:35:00|43803.9|43783.9|43802|43782|43817|43797|43774.5|43754.5|47
1654850400000|2022-06-10 08:40:00|43799.5|43779.5|43827.7|43807.7|43827.7|43807.7|43799.5|43779.5|27
1654850700000|2022-06-10 08:45:00|43828.4|43808.4|43847|43827|43857|43837|43828.4|43808.4|33
1654851000000|2022-06-10 08:50:00|43847.1|43827.1|43797.1|43777.1|43852.1|43832.1|43797.1|43777.1|32
1654851300000|2022-06-10 08:55:00|43796.4|43776.4|43784.6|43764.6|43797.1|43777.1|43784.6|43764.6|26
1654851600000|2022-06-10 09:00:00|43782.1|43762.1|43762.1|43742.1|43795.9|43775.9|43757.1|43737.1|65
1654851900000|2022-06-10 09:05:00|43759.6|43739.6|43722.1|43702.1|43759.6|43739.6|43713.9|43693.9|84
1654852200000|2022-06-10 09:10:00|43725.2|43705.2|43772.1|43752.1|43772.1|43752.1|43725.2|43705.2|42
1654852500000|2022-06-10 09:15:00|43769.6|43749.6|43715.8|43695.8|43772.1|43752.1|43713.9|43693.9|85
1654852800000|2022-06-10 09:20:00|43713.9|43693.9|43728.9|43708.9|43728.9|43708.9|43710.8|43690.8|31
1654853100000|2022-06-10 09:25:00|43728.3|43708.3|43750.8|43730.8|43753.3|43733.3|43720.8|43700.8|30
1654853400000|2022-06-10 09:30:00|43753.3|43733.3|43758.9|43738.9|43770.8|43750.8|43745.8|43725.8|289
1654853700000|2022-06-10 09:35:00|43757.1|43737.1|43777.1|43757.1|43785.3|43765.3|43754.6|43734.6|46
1654854000000|2022-06-10 09:40:00|43774.6|43754.6|43814.6|43794.6|43820.3|43800.3|43769.6|43749.6|66
1654854300000|2022-06-10 09:45:00|43812.1|43792.1|43761|43741|43815.3|43795.3|43760.3|43740.3|35
1654854600000|2022-06-10 09:50:00|43760.3|43740.3|43759.6|43739.6|43761|43741|43740.3|43720.3|25
1654854900000|2022-06-10 09:55:00|43757.1|43737.1|43744.7|43724.7|43763.5|43743.5|43739|43719|30
1654855200000|2022-06-10 10:00:00|43745.3|43725.3|43698.5|43678.5|43748.5|43728.5|43692.8|43672.8|62
1654855500000|2022-06-10 10:05:00|43697.2|43677.2|43684.7|43664.7|43698.5|43678.5|43640.8|43620.8|186
1654855800000|2022-06-10 10:10:00|43684|43664|43685.3|43665.3|43694.7|43674.7|43644.7|43624.7|80
1654856100000|2022-06-10 10:15:00|43686|43666|43694.7|43674.7|43700.3|43680.3|43685.3|43665.3|39
1654856400000|2022-06-10 10:20:00|43696|43676|43702.2|43682.2|43715.4|43695.4|43695.4|43675.4|34
1654856700000|2022-06-10 10:25:00|43701.5|43681.5|43697.2|43677.2|43702.2|43682.2|43649.7|43629.7|59
1654857000000|2022-06-10 10:30:00|43694.7|43674.7|43673.5|43653.5|43694.7|43674.7|43655.4|43635.4|157
1654857300000|2022-06-10 10:35:00|43675.4|43655.4|43668.5|43648.5|43688.5|43668.5|43666|43646|23
1654857600000|2022-06-10 10:40:00|43666.7|43646.7|43615.4|43595.4|43696.7|43676.7|43612.9|43592.9|69
1654857900000|2022-06-10 10:45:00|43612.9|43592.9|43582.9|43562.9|43627.9|43607.9|43561.1|43541.1|123
1654858200000|2022-06-10 10:50:00|43583.6|43563.6|43628.6|43608.6|43633.6|43613.6|43582.9|43562.9|632
1654858500000|2022-06-10 10:55:00|43629.2|43609.2|43657.4|43637.4|43659.9|43639.9|43626.7|43606.7|50
1654858800000|2022-06-10 11:00:00|43659.9|43639.9|43648.6|43628.6|43693.6|43673.6|43640.4|43620.4|58
1654859100000|2022-06-10 11:05:00|43653.6|43633.6|43631.8|43611.8|43653.6|43633.6|43628.6|43608.6|52
1654859400000|2022-06-10 11:10:00|43633.6|43613.6|43641.1|43621.1|43643.6|43623.6|43613.6|43593.6|67
1654859700000|2022-06-10 11:15:00|43643.6|43623.6|43610.4|43590.4|43646.1|43626.1|43610.4|43590.4|101
1654860000000|2022-06-10 11:20:00|43612.9|43592.9|43577.3|43557.3|43612.9|43592.9|43550.4|43530.4|166
1654860300000|2022-06-10 11:25:00|43577.9|43557.9|43604.8|43584.8|43604.8|43584.8|43557.3|43537.3|56
1654860600000|2022-06-10 11:30:00|43605.5|43585.5|43577.3|43557.3|43612.3|43592.3|43577.3|43557.3|96
1654860900000|2022-06-10 11:35:00|43574.8|43554.8|43464.8|43444.8|43574.8|43554.8|43442.8|43422.8|321
1654861200000|2022-06-10 11:40:00|43462.3|43442.3|43444.8|43424.8|43477.3|43457.3|43433|43413|232
1654861500000|2022-06-10 11:45:00|43442.3|43422.3|43433|43413|43445.5|43425.5|43414.8|43394.8|167
1654861800000|2022-06-10 11:50:00|43434.8|43414.8|43425.5|43405.5|43434.8|43414.8|43404.2|43384.2|134
1654862100000|2022-06-10 11:55:00|43426.2|43406.2|43436|43416|43437.8|43417.8|43376|43356|391
1654862400000|2022-06-10 12:00:00|43432.3|43412.3|43446|43426|43463.5|43443.5|43406|43386|234
1654862700000|2022-06-10 12:05:00|43442.8|43422.8|43493.5|43473.5|43496|43476|43441|43421|174
1654863000000|2022-06-10 12:10:00|43501|43481|43492.9|43472.9|43506|43486|43466.7|43446.7|201
1654863300000|2022-06-10 12:15:00|43493.5|43473.5|43532.9|43512.9|43536|43516|43493.5|43473.5|207
1654863600000|2022-06-10 12:20:00|43533.5|43513.5|43542.9|43522.9|43556|43536|43532.9|43512.9|313
1654863900000|2022-06-10 12:25:00|43543.5|43523.5|43566.7|43546.7|43582.4|43562.4|43542.9|43522.9|513
1654864200000|2022-06-10 12:30:00|43569.2|43549.2|43301.7|43281.7|43569.2|43549.2|43277.9|43257.9|1115
1654864500000|2022-06-10 12:35:00|43303.6|43283.6|43461.1|43441.1|43466.1|43446.1|43291.1|43271.1|417
1654864800000|2022-06-10 12:40:00|43462.9|43442.9|43508.6|43488.6|43553.6|43533.6|43456.1|43436.1|517
1654865100000|2022-06-10 12:45:00|43506.1|43486.1|43471.1|43451.1|43531.1|43511.1|43466.1|43446.1|218
1654865400000|2022-06-10 12:50:00|43469.2|43449.2|43392.9|43372.9|43475.4|43455.4|43376.1|43356.1|446
1654865700000|2022-06-10 12:55:00|43391.1|43371.1|43426.8|43406.8|43431.1|43411.1|43336.1|43316.1|454
1654866000000|2022-06-10 13:00:00|43428.6|43408.6|43442.9|43422.9|43489.3|43469.3|43423.6|43403.6|555
1654866300000|2022-06-10 13:05:00|43440.4|43420.4|43371.1|43351.1|43443.6|43423.6|43366.1|43346.1|340
1654866600000|2022-06-10 13:10:00|43373.6|43353.6|43261.6|43241.6|43376.1|43356.1|43246.6|43226.6|680
1654866900000|2022-06-10 13:15:00|43262.3|43242.3|43200.3|43180.3|43282.3|43262.3|43182.8|43162.8|1213
1654867200000|2022-06-10 13:20:00|43202.2|43182.2|43089.7|43069.7|43217.8|43197.8|43049|43029|1134
1654867500000|2022-06-10 13:25:00|43089|43069|43059.7|43039.7|43098.3|43078.3|43023.3|43003.3|894
1654867800000|2022-06-10 13:30:00|43059|43039|43062.2|43042.2|43096|43076|42992.8|42972.8|831
1654868100000|2022-06-10 13:35:00|43061.5|43041.5|43051|43031|43114.7|43094.7|43024.7|43004.7|520
1654868400000|2022-06-10 13:40:00|43049.2|43029.2|43170.4|43150.4|43172.9|43152.9|43030.4|43010.4|491
1654868700000|2022-06-10 13:45:00|43167.9|43147.9|43101|43081|43170.4|43150.4|43089.2|43069.2|341
1654869000000|2022-06-10 13:50:00|43100.4|43080.4|43126|43106|43139.7|43119.7|43080.4|43060.4|247
1654869300000|2022-06-10 13:55:00|43123.5|43103.5|43123.5|43103.5|43126|43106|43081|43061|253
1654869600000|2022-06-10 14:00:00|43122.9|43102.9|43026.6|43006.6|43122.9|43102.9|43024.7|43004.7|569
1654869900000|2022-06-10 14:05:00|43024.1|43004.1|43012.9|42992.9|43034.1|43014.1|42994.1|42974.1|746
1654870200000|2022-06-10 14:10:00|43014.7|42994.7|42924.1|42904.1|43014.7|42994.7|42897.8|42877.8|1006
1654870500000|2022-06-10 14:15:00|42926.6|42906.6|42893.4|42873.4|42938.4|42918.4|42875.3|42855.3|584
1654870800000|2022-06-10 14:20:00|42892.8|42872.8|43001|42981|43023.4|43003.4|42880.3|42860.3|417
1654871100000|2022-06-10 14:25:00|42999.1|42979.1|43043.5|43023.5|43087.8|43067.8|42993.5|42973.5|284
1654871400000|2022-06-10 14:30:00|43041.6|43021.6|43094.1|43074.1|43139.8|43119.8|43037.8|43017.8|623
1654871700000|2022-06-10 14:35:00|43092.3|43072.3|43100.5|43080.5|43130.4|43110.4|43087.3|43067.3|240
1654872000000|2022-06-10 14:40:00|43098|43078|43129.1|43109.1|43139.8|43119.8|43097.3|43077.3|292
1654872300000|2022-06-10 14:45:00|43128.5|43108.5|43162.8|43142.8|43201|43181|43121|43101|365
1654872600000|2022-06-10 14:50:00|43164.2|43144.2|43181|43161|43201|43181|43156.7|43136.7|222
1654872900000|2022-06-10 14:55:00|43182.3|43162.3|43118.5|43098.5|43185.3|43165.3|43110.4|43090.4|260
1654873200000|2022-06-10 15:00:00|43120.4|43100.4|43148.5|43128.5|43161|43141|43103.5|43083.5|326
1654873500000|2022-06-10 15:05:00|43146|43126|43127.9|43107.9|43156|43136|43106|43086|422
1654873800000|2022-06-10 15:10:00|43127.2|43107.2|43035.4|43015.4|43127.2|43107.2|43035.4|43015.4|376
1654874100000|2022-06-10 15:15:00|43037.2|43017.2|43157.9|43137.9|43158.5|43138.5|43037.2|43017.2|288
1654874400000|2022-06-10 15:20:00|43158.5|43138.5|43101.6|43081.6|43166.1|43146.1|43101.6|43081.6|228
1654874700000|2022-06-10 15:25:00|43097.9|43077.9|43072.9|43052.9|43097.9|43077.9|43037.2|43017.2|1184
1654875000000|2022-06-10 15:30:00|43077.3|43057.3|43058.4|43038.4|43117.3|43097.3|43048.4|43028.4|798
1654875300000|2022-06-10 15:35:00|43059.1|43039.1|43023.5|43003.5|43065.9|43045.9|43021.6|43001.6|261
1654875600000|2022-06-10 15:40:00|43022.8|43002.8|43041|43021|43041|43021|42992.8|42972.8|275
1654875900000|2022-06-10 15:45:00|43043.5|43023.5|43007.3|42987.3|43051.6|43031.6|43006.6|42986.6|271
1654876200000|2022-06-10 15:50:00|43007.9|42987.9|43003.6|42983.6|43042.9|43022.9|42991.1|42971.1|231
1654876500000|2022-06-10 15:55:00|43001.1|42981.1|43024.3|43004.3|43048.6|43028.6|42996.1|42976.1|162
1654876800000|2022-06-10 16:00:00|43026.1|43006.1|43024.8|43004.8|43038.6|43018.6|42989.3|42969.3|732
1654877100000|2022-06-10 16:05:00|43027.3|43007.3|43044.8|43024.8|43094.8|43074.8|43024.8|43004.8|219
1654877400000|2022-06-10 16:10:00|43044.2|43024.2|42993|42973|43047.3|43027.3|42993|42973|432
1654877700000|2022-06-10 16:15:00|42992.3|42972.3|43046.7|43026.7|43052.3|43032.3|42982.3|42962.3|443
1654878000000|2022-06-10 16:20:00|43044.2|43024.2|43071|43051|43081.7|43061.7|43029.2|43009.2|322
1654878300000|2022-06-10 16:25:00|43070.4|43050.4|43118.5|43098.5|43118.5|43098.5|43066|43046|205
1654878600000|2022-06-10 16:30:00|43121|43101|43066.1|43046.1|43146.1|43126.1|43063.6|43043.6|313
1654878900000|2022-06-10 16:35:00|43064.2|43044.2|43061.7|43041.7|43071.1|43051.1|43038.6|43018.6|166
1654879200000|2022-06-10 16:40:00|43063.6|43043.6|43106.1|43086.1|43110.4|43090.4|43061.1|43041.1|150
1654879500000|2022-06-10 16:45:00|43110.4|43090.4|43086.1|43066.1|43114.2|43094.2|43085.4|43065.4|258
1654879800000|2022-06-10 16:50:00|43085.4|43065.4|43061.1|43041.1|43085.4|43065.4|43044.8|43024.8|204
1654880100000|2022-06-10 16:55:00|43061.7|43041.7|43062.4|43042.4|43086.1|43066.1|43026.1|43006.1|1187
1654880400000|2022-06-10 17:00:00|43065.6|43045.6|43073.7|43053.7|43102.4|43082.4|43054.9|43034.9|1494
1654880700000|2022-06-10 17:05:00|43073.1|43053.1|43071.2|43051.2|43073.1|43053.1|43043.1|43023.1|61
1654881000000|2022-06-10 17:10:00|43070.6|43050.6|43081.8|43061.8|43081.8|43061.8|43051.2|43031.2|74
1654881300000|2022-06-10 17:15:00|43079.9|43059.9|43092.5|43072.5|43092.5|43072.5|43052.4|43032.4|107
1654881600000|2022-06-10 17:20:00|43097.5|43077.5|43089.3|43069.3|43103.1|43083.1|43082.5|43062.5|79
1654881900000|2022-06-10 17:25:00|43091.8|43071.8|43113.1|43093.1|43115|43095|43089.3|43069.3|351
1654882200000|2022-06-10 17:30:00|43114.3|43094.3|43068.7|43048.7|43115|43095|43051.2|43031.2|119
1654882500000|2022-06-10 17:35:00|43071.2|43051.2|43115.5|43095.5|43118.1|43098.1|43071.2|43051.2|50
1654882800000|2022-06-10 17:40:00|43113.7|43093.7|43103.7|43083.7|43116.2|43096.2|43097.4|43077.4|54
1654883100000|2022-06-10 17:45:00|43100|43080|43115.5|43095.5|43123.7|43103.7|43096.2|43076.2|62
1654883400000|2022-06-10 17:50:00|43116.2|43096.2|43033.1|43013.1|43121.9|43101.9|43033.1|43013.1|177
1654883700000|2022-06-10 17:55:00|43030.6|43010.6|42996.2|42976.2|43031.2|43011.2|42991.2|42971.2|213
1654884000000|2022-06-10 18:00:00|42996.9|42976.9|43008.7|42988.7|43010.6|42990.6|42996.2|42976.2|130
1654884300000|2022-06-10 18:05:00|43009.4|42989.4|43023.7|43003.7|43031.2|43011.2|43008.7|42988.7|50
1654884600000|2022-06-10 18:10:00|43026.2|43006.2|43018.7|42998.7|43033.7|43013.7|43016.2|42996.2|39
1654884900000|2022-06-10 18:15:00|43021.2|43001.2|43051.3|43031.3|43051.3|43031.3|43018.7|42998.7|49
1654885200000|2022-06-10 18:20:00|43053.8|43033.8|43058.8|43038.8|43066.3|43046.3|43048.1|43028.1|65
1654885500000|2022-06-10 18:25:00|43056.9|43036.9|43056.9|43036.9|43068.8|43048.8|43043.8|43023.8|28
1654885800000|2022-06-10 18:30:00|43058.8|43038.8|43062.5|43042.5|43066.3|43046.3|43054.4|43034.4|28
1654886100000|2022-06-10 18:35:00|43061.8|43041.8|43051.9|43031.9|43061.8|43041.8|43045.6|43025.6|35
1654886400000|2022-06-10 18:40:00|43049.4|43029.4|43043.8|43023.8|43056.3|43036.3|43038.8|43018.8|58
1654886700000|2022-06-10 18:45:00|43044.5|43024.5|43063.8|43043.8|43063.8|43043.8|43041.3|43021.3|108
1654887000000|2022-06-10 18:50:00|43064.5|43044.5|43053.8|43033.8|43066.3|43046.3|43043.8|43023.8|23
1654887300000|2022-06-10 18:55:00|43051.3|43031.3|43083.8|43063.8|43083.8|43063.8|43051.3|43031.3|40
1654887600000|2022-06-10 19:00:00|43083.2|43063.2|43061.3|43041.3|43088.8|43068.8|43058.8|43038.8|163
1654887900000|2022-06-10 19:05:00|43063.8|43043.8|43063.2|43043.2|43065.7|43045.7|43043.8|43023.8|30
1654888200000|2022-06-10 19:10:00|43065.7|43045.7|43071.4|43051.4|43073.9|43053.9|43061.3|43041.3|12
1654888500000|2022-06-10 19:15:00|43070.7|43050.7|43093.9|43073.9|43095.7|43075.7|43070.7|43050.7|20
1654888800000|2022-06-10 19:20:00|43093.2|43073.2|43071.4|43051.4|43093.2|43073.2|43053.9|43033.9|16
1654889100000|2022-06-10 19:25:00|43072|43052|43084.5|43064.5|43105.7|43085.7|43071.4|43051.4|24
1654889400000|2022-06-10 19:30:00|43086.4|43066.4|43063.9|43043.9|43088.9|43068.9|43053.9|43033.9|44
1654889700000|2022-06-10 19:35:00|43065.7|43045.7|43056.4|43036.4|43078.9|43058.9|43056.4|43036.4|30
1654890000000|2022-06-10 19:40:00|43052.6|43032.6|42993.9|42973.9|43065.1|43045.1|42990.8|42970.8|81
1654890300000|2022-06-10 19:45:00|42995.8|42975.8|42993.9|42973.9|43006.4|42986.4|42980.8|42960.8|66
1654890600000|2022-06-10 19:50:00|42992.6|42972.6|43013.9|42993.9|43018.9|42998.9|42988.9|42968.9|21
1654890900000|2022-06-10 19:55:00|43016.4|42996.4|43000.2|42980.2|43023.9|43003.9|43000.2|42980.2|44
1654891200000|2022-06-10 20:00:00|43004.6|42984.6|43004|42984|43018.9|42998.9|42983.9|42963.9|52
1654891500000|2022-06-10 20:05:00|43003.3|42983.3|42999|42979|43004|42984|42996.5|42976.5|18
1654891800000|2022-06-10 20:10:00|42998.3|42978.3|42999.6|42979.6|43004|42984|42996.5|42976.5|21
1654892100000|2022-06-10 20:15:00|42999|42979|42988.3|42968.3|42999|42979|42988.3|42968.3|13
1654892400000|2022-06-10 20:20:00|42985.8|42965.8|43005.2|42985.2|43011.5|42991.5|42985.2|42965.2|14
1654892700000|2022-06-10 20:25:00|43005.8|42985.8|43009|42989|43011.5|42991.5|43004|42984|12
1654893000000|2022-06-10 20:30:00|43011.5|42991.5|43002.2|42982.2|43011.5|42991.5|42994|42974|23
1654893300000|2022-06-10 20:35:00|43004|42984|43004|42984|43007.2|42987.2|42999|42979|18
1654893600000|2022-06-10 20:40:00|43003.4|42983.4|43003.4|42983.4|43005.2|42985.2|43001.5|42981.5|17
1654893900000|2022-06-10 20:45:00|43005.2|42985.2|42934|42914|43010.9|42990.9|42934|42914|164
1654894200000|2022-06-10 20:50:00|42932.7|42912.7|42956.5|42936.5|42957.2|42937.2|42927.7|42907.7|27
1654894500000|2022-06-10 20:55:00|42955.9|42935.9|42949.1|42929.1|42961.6|42941.6|42949|42929|73
1655071200000|2022-06-12 22:00:00|42794.6|42774.6|42716.5|42696.5|42840.1|42820.1|42691.5|42671.5|347
1655071500000|2022-06-12 22:05:00|42717.6|42697.6|42527.3|42507.3|42751|42731|42513.5|42493.5|191
1655071800000|2022-06-12 22:10:00|42531|42511|42523.5|42503.5|42531|42511|42393.5|42373.5|289
1655072100000|2022-06-12 22:15:00|42524|42504|42509|42489|42551.5|42531.5|42493.5|42473.5|98
1655072400000|2022-06-12 22:20:00|42511.5|42491.5|42561|42541|42566|42546|42511.5|42491.5|69
1655072700000|2022-06-12 22:25:00|42562.9|42542.9|42603.5|42583.5|42610.4|42590.4|42562.9|42542.9|51
1655073000000|2022-06-12 22:30:00|42598.5|42578.5|42576|42556|42598.5|42578.5|42545.4|42525.4|38
1655073300000|2022-06-12 22:35:00|42578.5|42558.5|42522.9|42502.9|42591.6|42571.6|42522.9|42502.9|94
1655073600000|2022-06-12 22:40:00|42522.4|42502.4|42473.5|42453.5|42563.5|42543.5|42473.5|42453.5|73
1655073900000|2022-06-12 22:45:00|42473|42453|42451|42431|42518|42498|42451|42431|72
1655074200000|2022-06-12 22:50:00|42453|42433|42406|42386|42456|42436|42406|42386|60
1655074500000|2022-06-12 22:55:00|42405.5|42385.5|42443.6|42423.6|42449.7|42429.7|42368.5|42348.5|151
1655074800000|2022-06-12 23:00:00|42444.1|42424.1|42421.1|42401.1|42453.6|42433.6|42421.1|42401.1|103
1655075100000|2022-06-12 23:05:00|42416.6|42396.6|42463.6|42443.6|42488.6|42468.6|42414.1|42394.1|144
1655075400000|2022-06-12 23:10:00|42465.5|42445.5|42488.6|42468.6|42511.6|42491.6|42465.5|42445.5|76
1655075700000|2022-06-12 23:15:00|42494.7|42474.7|42489.2|42469.2|42515.5|42495.5|42480.5|42460.5|64
1655076000000|2022-06-12 23:20:00|42494.2|42474.2|42461.1|42441.1|42498.6|42478.6|42461.1|42441.1|28
1655076300000|2022-06-12 23:25:00|42458.6|42438.6|42458.6|42438.6|42503.6|42483.6|42433|42413|68
1655076600000|2022-06-12 23:30:00|42461.1|42441.1|42443.6|42423.6|42463.6|42443.6|42438.6|42418.6|37
1655076900000|2022-06-12 23:35:00|42446.1|42426.1|42490.6|42470.6|42499.2|42479.2|42438.6|42418.6|54
1655077200000|2022-06-12 23:40:00|42486.7|42466.7|42494.8|42474.8|42498.6|42478.6|42473.1|42453.1|34
1655077500000|2022-06-12 23:45:00|42496.7|42476.7|42441.1|42421.1|42498.6|42478.6|42433.6|42413.6|63
1655077800000|2022-06-12 23:50:00|42443.6|42423.6|42496.2|42476.2|42496.2|42476.2|42420.6|42400.6|91
1655078100000|2022-06-12 23:55:00|42496.7|42476.7|42518.1|42498.1|42520|42500|42443.7|42423.7|103
1655078400000|2022-06-13 00:00:00|42514.2|42494.2|42658.7|42638.7|42674.2|42654.2|42514.2|42494.2|906
1655078700000|2022-06-13 00:05:00|42661.2|42641.2|42621.8|42601.8|42661.2|42641.2|42590.6|42570.6|184
1655079000000|2022-06-13 00:10:00|42621.2|42601.2|42601.2|42581.2|42621.2|42601.2|42571.2|42551.2|88
1655079300000|2022-06-13 00:15:00|42598.7|42578.7|42588.7|42568.7|42598.7|42578.7|42566.8|42546.8|127
1655079600000|2022-06-13 00:20:00|42588.1|42568.1|42616.2|42596.2|42616.2|42596.2|42571.2|42551.2|68
1655079900000|2022-06-13 00:25:00|42615.7|42595.7|42616.2|42596.2|42651.2|42631.2|42606.8|42586.8|94
1655080200000|2022-06-13 00:30:00|42615.7|42595.7|42619.3|42599.3|42624.3|42604.3|42598.7|42578.7|47
1655080500000|2022-06-13 00:35:00|42621.2|42601.2|42626.2|42606.2|42636.2|42616.2|42598.7|42578.7|67
1655080800000|2022-06-13 00:40:00|42623.7|42603.7|42606.3|42586.3|42623.7|42603.7|42598.7|42578.7|50
1655081100000|2022-06-13 00:45:00|42606.8|42586.8|42623.8|42603.8|42626.8|42606.8|42593.8|42573.8|51
1655081400000|2022-06-13 00:50:00|42618.8|42598.8|42608.8|42588.8|42661.3|42641.3|42601.8|42581.8|137
1655081700000|2022-06-13 00:55:00|42611.3|42591.3|42648.8|42628.8|42651.3|42631.3|42608.8|42588.8|95
1655082000000|2022-06-13 01:00:00|42653.8|42633.8|42568.8|42548.8|42683.8|42663.8|42548.8|42528.8|701
1655082300000|2022-06-13 01:05:00|42569.4|42549.4|42575.2|42555.2|42613.8|42593.8|42552.7|42532.7|264
1655082600000|2022-06-13 01:10:00|42574.6|42554.6|42519.6|42499.6|42592.1|42572.1|42499.6|42479.6|332
1655082900000|2022-06-13 01:15:00|42520.2|42500.2|42515.2|42495.2|42538.3|42518.3|42474.6|42454.6|485
1655083200000|2022-06-13 01:20:00|42515.8|42495.8|42560.2|42540.2|42570.2|42550.2|42515.2|42495.2|150
1655083500000|2022-06-13 01:25:00|42562.7|42542.7|42577.7|42557.7|42594.7|42574.7|42554.7|42534.7|121
1655083800000|2022-06-13 01:30:00|42579.7|42559.7|42667.7|42647.7|42677.7|42657.7|42577.7|42557.7|130
1655084100000|2022-06-13 01:35:00|42667.2|42647.2|42642.7|42622.7|42683.3|42663.3|42632.2|42612.2|248
1655084400000|2022-06-13 01:40:00|42640.8|42620.8|42613.9|42593.9|42643.3|42623.3|42593.3|42573.3|177
1655084700000|2022-06-13 01:45:00|42614.4|42594.4|42631.4|42611.4|42633.9|42613.9|42583.9|42563.9|198
1655085000000|2022-06-13 01:50:00|42630.8|42610.8|42632.5|42612.5|42638.9|42618.9|42594.4|42574.4|153
1655085300000|2022-06-13 01:55:00|42635|42615|42657.5|42637.5|42667.5|42647.5|42614.5|42594.5|248
1655085600000|2022-06-13 02:00:00|42660|42640|42645|42625|42690|42670|42630|42610|180
1655085900000|2022-06-13 02:05:00|42645.6|42625.6|42605|42585|42652.5|42632.5|42605|42585|183
1655086200000|2022-06-13 02:10:00|42602.5|42582.5|42592.5|42572.5|42627|42607|42575.9|42555.9|139
1655086500000|2022-06-13 02:15:00|42589.5|42569.5|42587.6|42567.6|42589.5|42569.5|42565.1|42545.1|46
1655086800000|2022-06-13 02:20:00|42587|42567|42605.1|42585.1|42610.1|42590.1|42555.1|42535.1|33
1655087100000|2022-06-13 02:25:00|42605.6|42585.6|42629.5|42609.5|42635.1|42615.1|42597.6|42577.6|45
1655087400000|2022-06-13 02:30:00|42627.6|42607.6|42645.1|42625.1|42668.1|42648.1|42625.1|42605.1|86
1655087700000|2022-06-13 02:35:00|42647.6|42627.6|42709.5|42689.5|42721.5|42701.5|42627.6|42607.6|202
1655088000000|2022-06-13 02:40:00|42707.6|42687.6|42703.2|42683.2|42721.5|42701.5|42682|42662|196
1655088300000|2022-06-13 02:45:00|42700.1|42680.1|42703.2|42683.2|42703.2|42683.2|42677.6|42657.6|160
1655088600000|2022-06-13 02:50:00|42705.1|42685.1|42730.7|42710.7|42735.1|42715.1|42700.1|42680.1|212
1655088900000|2022-06-13 02:55:00|42728.2|42708.2|42720.1|42700.1|42741.2|42721.2|42720.1|42700.1|135
1655089200000|2022-06-13 03:00:00|42720.7|42700.7|42701.3|42681.3|42725.1|42705.1|42685.7|42665.7|115
1655089500000|2022-06-13 03:05:00|42700.7|42680.7|42713.8|42693.8|42734.3|42714.3|42698.2|42678.2|106
1655089800000|2022-06-13 03:10:00|42716.3|42696.3|42737.4|42717.4|42743.2|42723.2|42713.8|42693.8|132
1655090100000|2022-06-13 03:15:00|42737.9|42717.9|42734.3|42714.3|42744.3|42724.3|42719.3|42699.3|108
1655090400000|2022-06-13 03:20:00|42733.8|42713.8|42746.9|42726.9|42761.8|42741.8|42729.3|42709.3|77
1655090700000|2022-06-13 03:25:00|42746.3|42726.3|42734.9|42714.9|42746.3|42726.3|42716.9|42696.9|60
1655091000000|2022-06-13 03:30:00|42734.4|42714.4|42744.4|42724.4|42761.9|42741.9|42734.4|42714.4|50
1655091300000|2022-06-13 03:35:00|42744.9|42724.9|42763.3|42743.3|42770.2|42750.2|42743.8|42723.8|68
1655091600000|2022-06-13 03:40:00|42765.8|42745.8|42755.2|42735.2|42770.8|42750.8|42747.7|42727.7|50
1655091900000|2022-06-13 03:45:00|42757.2|42737.2|42755.2|42735.2|42760.2|42740.2|42727.7|42707.7|42
1655092200000|2022-06-13 03:50:00|42752.2|42732.2|42715.2|42695.2|42752.7|42732.7|42715.2|42695.2|22
1655092500000|2022-06-13 03:55:00|42714.7|42694.7|42692.7|42672.7|42714.7|42694.7|42690.2|42670.2|26
1655092800000|2022-06-13 04:00:00|42690.2|42670.2|42705.3|42685.3|42705.3|42685.3|42680.2|42660.2|13
1655093100000|2022-06-13 04:05:00|42702.8|42682.8|42700.3|42680.3|42705.3|42685.3|42695.3|42675.3|13
1655093400000|2022-06-13 04:10:00|42698.3|42678.3|42680.3|42660.3|42698.3|42678.3|42672.8|42652.8|32
1655093700000|2022-06-13 04:15:00|42677.8|42657.8|42693.3|42673.3|42693.3|42673.3|42672.8|42652.8|24
1655094000000|2022-06-13 04:20:00|42692.2|42672.2|42660.3|42640.3|42692.2|42672.2|42660.3|42640.3|29
1655094300000|2022-06-13 04:25:00|42658.3|42638.3|42600.9|42580.9|42662.8|42642.8|42599.7|42579.7|74
1655094600000|2022-06-13 04:30:00|42598.4|42578.4|42540.3|42520.3|42598.4|42578.4|42518.9|42498.9|165
1655094900000|2022-06-13 04:35:00|42542.8|42522.8|42532.8|42512.8|42570.3|42550.3|42532.8|42512.8|106
1655095200000|2022-06-13 04:40:00|42533.4|42513.4|42538.4|42518.4|42543.4|42523.4|42502.8|42482.8|92
1655095500000|2022-06-13 04:45:00|42540.3|42520.3|42550.3|42530.3|42560.3|42540.3|42532.8|42512.8|21
1655095800000|2022-06-13 04:50:00|42548.4|42528.4|42550.3|42530.3|42550.3|42530.3|42532.3|42512.3|25
1655096100000|2022-06-13 04:55:00|42555.3|42535.3|42582.9|42562.9|42583.4|42563.4|42540.4|42520.4|30
1655096400000|2022-06-13 05:00:00|42583.4|42563.4|42587.9|42567.9|42592.9|42572.9|42527.3|42507.3|69
1655096700000|2022-06-13 05:05:00|42585.9|42565.9|42560.4|42540.4|42585.9|42565.9|42541.5|42521.5|35
1655097000000|2022-06-13 05:10:00|42555.4|42535.4|42602.9|42582.9|42602.9|42582.9|42553.4|42533.4|21
1655097300000|2022-06-13 05:15:00|42602.3|42582.3|42600.4|42580.4|42640.4|42620.4|42570.4|42550.4|77
1655097600000|2022-06-13 05:20:00|42599.8|42579.8|42612.4|42592.4|42622.9|42602.9|42582.9|42562.9|118
1655097900000|2022-06-13 05:25:00|42606|42586|42645.4|42625.4|42657.9|42637.9|42592.9|42572.9|88
1655098200000|2022-06-13 05:30:00|42643.5|42623.5|42646.3|42626.3|42664.3|42644.3|42601.8|42581.8|312
1655098500000|2022-06-13 05:35:00|42643.8|42623.8|42644.3|42624.3|42649.3|42629.3|42601.8|42581.8|109
1655098800000|2022-06-13 05:40:00|42646.3|42626.3|42599.3|42579.3|42661.8|42641.8|42597.4|42577.4|195
1655099100000|2022-06-13 05:45:00|42598.8|42578.8|42599.3|42579.3|42624.9|42604.9|42576.8|42556.8|141
1655099400000|2022-06-13 05:50:00|42597.4|42577.4|42609.9|42589.9|42611.3|42591.3|42580.5|42560.5|230
1655099700000|2022-06-13 05:55:00|42612.4|42592.4|42619.9|42599.9|42646.9|42626.9|42609.4|42589.4|150
1655100000000|2022-06-13 06:00:00|42617.4|42597.4|42576.3|42556.3|42634.4|42614.4|42574.4|42554.4|267
1655100300000|2022-06-13 06:05:00|42576.9|42556.9|42581.9|42561.9|42603.8|42583.8|42569.4|42549.4|156
1655100600000|2022-06-13 06:10:00|42579.4|42559.4|42531.3|42511.3|42584.9|42564.9|42519.4|42499.4|173
1655100900000|2022-06-13 06:15:00|42531.9|42511.9|42509.4|42489.4|42532.5|42512.5|42484.4|42464.4|147
1655101200000|2022-06-13 06:20:00|42508.9|42488.9|42574.4|42554.4|42574.4|42554.4|42488.9|42468.9|134
1655101500000|2022-06-13 06:25:00|42576.9|42556.9|42599.4|42579.4|42636.4|42616.4|42573.9|42553.9|135
1655101800000|2022-06-13 06:30:00|42600|42580|42561.9|42541.9|42609.4|42589.4|42559.4|42539.4|135
1655102100000|2022-06-13 06:35:00|42566.9|42546.9|42584.4|42564.4|42609.4|42589.4|42558.9|42538.9|118
1655102400000|2022-06-13 06:40:00|42589.4|42569.4|42611.4|42591.4|42621.9|42601.9|42574.4|42554.4|118
1655102700000|2022-06-13 06:45:00|42612|42592|42587|42567|42625.6|42605.6|42559.5|42539.5|206
1655103000000|2022-06-13 06:50:00|42586.4|42566.4|42617|42597|42626.4|42606.4|42577|42557|111
1655103300000|2022-06-13 06:55:00|42619.5|42599.5|42579.5|42559.5|42631.4|42611.4|42572|42552|162
1655103600000|2022-06-13 07:00:00|42578.9|42558.9|42595|42575|42597.5|42577.5|42527|42507|228
1655103900000|2022-06-13 07:05:00|42592.5|42572.5|42659.5|42639.5|42725|42705|42584.5|42564.5|183
1655104200000|2022-06-13 07:10:00|42661.4|42641.4|42637.6|42617.6|42674.5|42654.5|42632|42612|70
1655104500000|2022-06-13 07:15:00|42639|42619|42559.5|42539.5|42644.5|42624.5|42559.5|42539.5|65
1655104800000|2022-06-13 07:20:00|42557|42537|42444.5|42424.5|42559.5|42539.5|42402|42382|273
1655105100000|2022-06-13 07:25:00|42444|42424|42406.2|42386.2|42457.6|42437.6|42395.6|42375.6|274
1655105400000|2022-06-13 07:30:00|42402.3|42382.3|42474.2|42454.2|42474.2|42454.2|42380.6|42360.6|300
1655105700000|2022-06-13 07:35:00|42474.8|42454.8|42406.2|42386.2|42499.2|42479.2|42403.2|42383.2|117
1655106000000|2022-06-13 07:40:00|42408.2|42388.2|42353.2|42333.2|42436.8|42416.8|42353.2|42333.2|183
1655106300000|2022-06-13 07:45:00|42352.6|42332.6|42335.7|42315.7|42365.7|42345.7|42307.6|42287.6|150
1655106600000|2022-06-13 07:50:00|42338.2|42318.2|42348.7|42328.7|42369.6|42349.6|42316.2|42296.2|126
1655106900000|2022-06-13 07:55:00|42347.6|42327.6|42303.2|42283.2|42364.6|42344.6|42278.2|42258.2|240
1655107200000|2022-06-13 08:00:00|42303.7|42283.7|42257.7|42237.7|42307.6|42287.6|42253.2|42233.2|144
1655107500000|2022-06-13 08:05:00|42257.1|42237.1|42325.7|42305.7|42333.2|42313.2|42252.7|42232.7|122
1655107800000|2022-06-13 08:10:00|42320.7|42300.7|42313.2|42293.2|42355.7|42335.7|42295.7|42275.7|105
1655108100000|2022-06-13 08:15:00|42315.7|42295.7|42245.7|42225.7|42332.7|42312.7|42210.7|42190.7|125
1655108400000|2022-06-13 08:20:00|42253.2|42233.2|42213.2|42193.2|42260.7|42240.7|42190.2|42170.2|271
1655108700000|2022-06-13 08:25:00|42210.7|42190.7|42235.8|42215.8|42264.3|42244.3|42188.2|42168.2|186
1655109000000|2022-06-13 08:30:00|42232.7|42212.7|42233.8|42213.8|42285.8|42265.8|42217.7|42197.7|113
1655109300000|2022-06-13 08:35:00|42235.8|42215.8|42125.8|42105.8|42244.7|42224.7|42116.3|42096.3|237
1655109600000|2022-06-13 08:40:00|42125.2|42105.2|42179.7|42159.7|42180.8|42160.8|42120.8|42100.8|192
1655109900000|2022-06-13 08:45:00|42175.2|42155.2|42197.7|42177.7|42205.8|42185.8|42157.2|42137.2|113
1655110200000|2022-06-13 08:50:00|42198.8|42178.8|42205.3|42185.3|42246.3|42226.3|42184.2|42164.2|222
1655110500000|2022-06-13 08:55:00|42202.8|42182.8|42174.7|42154.7|42220.3|42200.3|42162.2|42142.2|100
1655110800000|2022-06-13 09:00:00|42172.2|42152.2|42222.2|42202.2|42234.7|42214.7|42152.2|42132.2|103
1655111100000|2022-06-13 09:05:00|42219.7|42199.7|42209.7|42189.7|42219.7|42199.7|42187.2|42167.2|42
1655111400000|2022-06-13 09:10:00|42209.2|42189.2|42194.7|42174.7|42219.7|42199.7|42194.7|42174.7|22
1655111700000|2022-06-13 09:15:00|42189.7|42169.7|42187.3|42167.3|42207.2|42187.2|42170.3|42150.3|60
1655112000000|2022-06-13 09:20:00|42189.8|42169.8|42194.8|42174.8|42274.8|42254.8|42189.8|42169.8|190
1655112300000|2022-06-13 09:25:00|42194.2|42174.2|42192.8|42172.8|42215.3|42195.3|42184.8|42164.8|55
1655112600000|2022-06-13 09:30:00|42194.8|42174.8|42226.7|42206.7|42226.7|42206.7|42182.8|42162.8|73
1655112900000|2022-06-13 09:35:00|42224.8|42204.8|42189.8|42169.8|42239.8|42219.8|42188.7|42168.7|60
1655113200000|2022-06-13 09:40:00|42189.2|42169.2|42143.7|42123.7|42194.8|42174.8|42139.8|42119.8|193
1655113500000|2022-06-13 09:45:00|42141.2|42121.2|42176.2|42156.2|42176.2|42156.2|42116.8|42096.8|419
1655113800000|2022-06-13 09:50:00|42175.7|42155.7|42144.3|42124.3|42188.7|42168.7|42136.2|42116.2|70
1655114100000|2022-06-13 09:55:00|42146.8|42126.8|42141.8|42121.8|42173.7|42153.7|42131.2|42111.2|70
1655114400000|2022-06-13 10:00:00|42145.7|42125.7|42156.2|42136.2|42171.2|42151.2|42133.2|42113.2|55
1655114700000|2022-06-13 10:05:00|42153.7|42133.7|42204.3|42184.3|42204.3|42184.3|42151.8|42131.8|47
1655115000000|2022-06-13 10:10:00|42208.2|42188.2|42205.9|42185.9|42225.7|42205.7|42188.2|42168.2|114
1655115300000|2022-06-13 10:15:00|42206.5|42186.5|42188.5|42168.5|42211|42191|42188.5|42168.5|421
1655115600000|2022-06-13 10:20:00|42191|42171|42104.9|42084.9|42196|42176|42104.9|42084.9|171
1655115900000|2022-06-13 10:25:00|42065.4|42045.4|42053.8|42033.8|42081.3|42061.3|42039.9|42019.9|439
1655116200000|2022-06-13 10:30:00|42056.3|42036.3|42099.9|42079.9|42104.9|42084.9|42041.8|42021.8|276
1655116500000|2022-06-13 10:35:00|42097.4|42077.4|42146.5|42126.5|42146.5|42126.5|42089.9|42069.9|166
1655116800000|2022-06-13 10:40:00|42150.5|42130.5|42228.8|42208.8|42228.8|42208.8|42150.5|42130.5|157
1655117100000|2022-06-13 10:45:00|42229.4|42209.4|42233.8|42213.8|42243.8|42223.8|42209.9|42189.9|101
1655117400000|2022-06-13 10:50:00|42233.3|42213.3|42245.8|42225.8|42256.3|42236.3|42211.9|42191.9|127
1655117700000|2022-06-13 10:55:00|42246.3|42226.3|42223.9|42203.9|42266.3|42246.3|42213.9|42193.9|65
1655118000000|2022-06-13 11:00:00|42224.4|42204.4|42251.9|42231.9|42258.9|42238.9|42209.9|42189.9|143
1655118300000|2022-06-13 11:05:00|42250|42230|42223.9|42203.9|42250|42230|42205|42185|167
1655118600000|2022-06-13 11:10:00|42226.4|42206.4|42226.9|42206.9|42256.4|42236.4|42221.4|42201.4|139
1655118900000|2022-06-13 11:15:00|42228.9|42208.9|42163.9|42143.9|42241.4|42221.4|42163.9|42143.9|138
1655119200000|2022-06-13 11:20:00|42165|42145|42188.9|42168.9|42215|42195|42163.9|42143.9|149
1655119500000|2022-06-13 11:25:00|42189.4|42169.4|42186.4|42166.4|42200.9|42180.9|42161.4|42141.4|199
1655119800000|2022-06-13 11:30:00|42185.9|42165.9|42165.9|42145.9|42231.4|42211.4|42165.9|42145.9|170
1655120100000|2022-06-13 11:35:00|42163.4|42143.4|42207|42187|42209.5|42189.5|42148.9|42128.9|260
1655120400000|2022-06-13 11:40:00|42205|42185|42146.4|42126.4|42208.9|42188.9|42144.5|42124.5|150
1655120700000|2022-06-13 11:45:00|42147|42127|42172.5|42152.5|42188.1|42168.1|42147|42127|631
1655121000000|2022-06-13 11:50:00|42170|42150|42186.7|42166.7|42188.1|42168.1|42166.1|42146.1|88
1655121300000|2022-06-13 11:55:00|42186.1|42166.1|42115.1|42095.1|42193.1|42173.1|42080.1|42060.1|240
1655121600000|2022-06-13 12:00:00|42112.6|42092.6|42177.6|42157.6|42188.1|42168.1|42105.1|42085.1|173
1655121900000|2022-06-13 12:05:00|42180.1|42160.1|42112.6|42092.6|42195.6|42175.6|42112|42092|254
1655122200000|2022-06-13 12:10:00|42130.1|42110.1|42135.1|42115.1|42172|42152|42097.6|42077.6|254
1655122500000|2022-06-13 12:15:00|42135.6|42115.6|42067.1|42047.1|42167.6|42147.6|42056|42036|369
1655122800000|2022-06-13 12:20:00|42069.6|42049.6|42092.1|42072.1|42092.1|42072.1|42008.5|41988.5|670
1655123100000|2022-06-13 12:25:00|42095.1|42075.1|42132.1|42112.1|42136|42116|42089|42069|394
1655123400000|2022-06-13 12:30:00|42132.6|42112.6|42125.1|42105.1|42152.6|42132.6|42105.1|42085.1|294
1655123700000|2022-06-13 12:35:00|42124.6|42104.6|42153.2|42133.2|42193.2|42173.2|42119|42099|302
1655124000000|2022-06-13 12:40:00|42150.1|42130.1|42116|42096|42175.1|42155.1|42115.1|42095.1|194
1655124300000|2022-06-13 12:45:00|42118.5|42098.5|42097.7|42077.7|42119.1|42099.1|42073.7|42053.7|322
1655124600000|2022-06-13 12:50:00|42097.1|42077.1|42112.7|42092.7|42147.7|42127.7|42090.2|42070.2|258
1655124900000|2022-06-13 12:55:00|42111.6|42091.6|42207.1|42187.1|42218.2|42198.2|42092.7|42072.7|569
1655125200000|2022-06-13 13:00:00|42202.7|42182.7|42154.6|42134.6|42247.7|42227.7|42141.6|42121.6|1175
1655125500000|2022-06-13 13:05:00|42154.1|42134.1|42191.6|42171.6|42207.7|42187.7|42139.1|42119.1|1167
1655125800000|2022-06-13 13:10:00|42191.1|42171.1|42284.7|42264.7|42290.2|42270.2|42161.1|42141.1|617
1655126100000|2022-06-13 13:15:00|42282.2|42262.2|42255.2|42235.2|42287.2|42267.2|42203.6|42183.6|535
1655126400000|2022-06-13 13:20:00|42252.7|42232.7|42213.3|42193.3|42280.2|42260.2|42199.7|42179.7|458
1655126700000|2022-06-13 13:25:00|42212.2|42192.2|42209.7|42189.7|42232.7|42212.7|42182.7|42162.7|367
1655127000000|2022-06-13 13:30:00|42209.2|42189.2|42276.9|42256.9|42310.4|42290.4|42202.7|42182.7|557
1655127300000|2022-06-13 13:35:00|42276.3|42256.3|42171.9|42151.9|42276.3|42256.3|42171.9|42151.9|475
1655127600000|2022-06-13 13:40:00|42172.4|42152.4|42186.9|42166.9|42206.9|42186.9|42152.4|42132.4|347
1655127900000|2022-06-13 13:45:00|42184.9|42164.9|42191.9|42171.9|42245.5|42225.5|42177.4|42157.4|404
1655128200000|2022-06-13 13:50:00|42192.4|42172.4|42189.4|42169.4|42229.9|42209.9|42169.4|42149.4|340
1655128500000|2022-06-13 13:55:00|42188.9|42168.9|42133.3|42113.3|42194.9|42174.9|42133.3|42113.3|293
1655128800000|2022-06-13 14:00:00|42133.9|42113.9|42093.3|42073.3|42141.4|42121.4|42058.3|42038.3|621
1655129100000|2022-06-13 14:05:00|42093.9|42073.9|42078.9|42058.9|42120.8|42100.8|42068.3|42048.3|235
1655129400000|2022-06-13 14:10:00|42076.4|42056.4|42027.3|42007.3|42089.4|42069.4|42012.8|41992.8|1252
1655129700000|2022-06-13 14:15:00|42025.3|42005.3|42005.9|41985.9|42037.8|42017.8|42002.8|41982.8|436
1655130000000|2022-06-13 14:20:00|42007.8|41987.8|42034.3|42014.3|42059.3|42039.3|42002.8|41982.8|383
1655130300000|2022-06-13 14:25:00|42034.8|42014.8|42055.4|42035.4|42055.4|42035.4|41972.8|41952.8|401
1655130600000|2022-06-13 14:30:00|42053.4|42033.4|42045.9|42025.9|42063.4|42043.4|42012.9|41992.9|290
1655130900000|2022-06-13 14:35:00|42045.4|42025.4|41992.3|41972.3|42053.4|42033.4|41990.4|41970.4|364
1655131200000|2022-06-13 14:40:00|41990.4|41970.4|41957.3|41937.3|42005.9|41985.9|41954.8|41934.8|414
1655131500000|2022-06-13 14:45:00|41957.9|41937.9|41896.3|41876.3|41964.8|41944.8|41891.8|41871.8|628
1655131800000|2022-06-13 14:50:00|41891.8|41871.8|41921.8|41901.8|41936.8|41916.8|41886.3|41866.3|344
1655132100000|2022-06-13 14:55:00|41922.4|41902.4|41926.3|41906.3|41942.4|41922.4|41904.3|41884.3|506
1655132400000|2022-06-13 15:00:00|41923.8|41903.8|41903.8|41883.8|41931.8|41911.8|41901.8|41881.8|267
1655132700000|2022-06-13 15:05:00|41904.3|41884.3|41908.8|41888.8|41930.8|41910.8|41858.3|41838.3|1859
1655133000000|2022-06-13 15:10:00|41906.3|41886.3|41962.4|41942.4|41972.4|41952.4|41888.8|41868.8|439
1655133300000|2022-06-13 15:15:00|41962.9|41942.9|42032.4|42012.4|42042.9|42022.9|41962.4|41942.4|476
1655133600000|2022-06-13 15:20:00|42030.4|42010.4|42068.5|42048.5|42069|42049|42007.9|41987.9|369
1655133900000|2022-06-13 15:25:00|42069|42049|42086.5|42066.5|42108|42088|42065.5|42045.5|598
1655134200000|2022-06-13 15:30:00|42088.5|42068.5|42034.9|42014.9|42096|42076|42030.5|42010.5|275
1655134500000|2022-06-13 15:35:00|42035.5|42015.5|42093|42073|42113|42093|42035.5|42015.5|436
1655134800000|2022-06-13 15:40:00|42092.4|42072.4|42145.5|42125.5|42162.5|42142.5|42088.5|42068.5|589
1655135100000|2022-06-13 15:45:00|42147.5|42127.5|42218|42198|42218|42198|42113|42093|702
1655135400000|2022-06-13 15:50:00|42218.5|42198.5|42182.5|42162.5|42230.5|42210.5|42167.5|42147.5|365
1655135700000|2022-06-13 15:55:00|42183|42163|42264.5|42244.5|42286.4|42266.4|42183|42163|352
1655136000000|2022-06-13 16:00:00|42267.5|42247.5|42340|42320|42377.5|42357.5|42267.5|42247.5|495
1655136300000|2022-06-13 16:05:00|42351.4|42331.4|42384.5|42364.5|42417|42397|42351.4|42331.4|396
1655136600000|2022-06-13 16:10:00|42383.9|42363.9|42455|42435|42471.4|42451.4|42379.5|42359.5|663
1655136900000|2022-06-13 16:15:00|42457|42437|42487.5|42467.5|42514.5|42494.5|42435.6|42415.6|630
1655137200000|2022-06-13 16:20:00|42488.1|42468.1|42467.7|42447.7|42510.6|42490.6|42464.7|42444.7|1541
1655137500000|2022-06-13 16:25:00|42468.2|42448.2|42455.2|42435.2|42497.7|42477.7|42445.2|42425.2|330
1655137800000|2022-06-13 16:30:00|42452.7|42432.7|42484.7|42464.7|42502.2|42482.2|42444.7|42424.7|542
1655138100000|2022-06-13 16:35:00|42484.2|42464.2|42484.7|42464.7|42527.2|42507.2|42466.7|42446.7|455
1655138400000|2022-06-13 16:40:00|42486.7|42466.7|42381.7|42361.7|42494.2|42474.2|42360.6|42340.6|540
1655138700000|2022-06-13 16:45:00|42382.2|42362.2|42329.2|42309.2|42384.2|42364.2|42313.7|42293.7|261
1655139000000|2022-06-13 16:50:00|42326.7|42306.7|42328.3|42308.3|42359.7|42339.7|42318.7|42298.7|523
1655139300000|2022-06-13 16:55:00|42328.8|42308.8|42230.3|42210.3|42347.8|42327.8|42221.7|42201.7|2144
1655139600000|2022-06-13 17:00:00|42230.8|42210.8|42191.9|42171.9|42246.3|42226.3|42170.3|42150.3|691
1655139900000|2022-06-13 17:05:00|42193.9|42173.9|42238.9|42218.9|42248.9|42228.9|42188.9|42168.9|167
1655140200000|2022-06-13 17:10:00|42238.3|42218.3|42223.9|42203.9|42243.3|42223.3|42195.8|42175.8|57
1655140500000|2022-06-13 17:15:00|42221.9|42201.9|42263.3|42243.3|42263.3|42243.3|42218.3|42198.3|45
1655140800000|2022-06-13 17:20:00|42265.8|42245.8|42278.9|42258.9|42298.9|42278.9|42255.8|42235.8|82
1655141100000|2022-06-13 17:25:00|42278.4|42258.4|42276.9|42256.9|42293.9|42273.9|42251.4|42231.4|117
1655141400000|2022-06-13 17:30:00|42278.9|42258.9|42238.9|42218.9|42278.9|42258.9|42236.4|42216.4|53
1655141700000|2022-06-13 17:35:00|42238.4|42218.4|42289.4|42269.4|42289.4|42269.4|42238.4|42218.4|68
1655142000000|2022-06-13 17:40:00|42291.4|42271.4|42344.8|42324.8|42358.9|42338.9|42291.4|42271.4|221
1655142300000|2022-06-13 17:45:00|42342.3|42322.3|42342.9|42322.9|42347.3|42327.3|42330.4|42310.4|72
1655142600000|2022-06-13 17:50:00|42340.4|42320.4|42297.9|42277.9|42342.9|42322.9|42282.9|42262.9|49
1655142900000|2022-06-13 17:55:00|42298.4|42278.4|42295.4|42275.4|42335.4|42315.4|42290.9|42270.9|95
1655143200000|2022-06-13 18:00:00|42297.9|42277.9|42274.9|42254.9|42302.9|42282.9|42274.9|42254.9|64
1655143500000|2022-06-13 18:05:00|42275.4|42255.4|42240.9|42220.9|42277.9|42257.9|42232.4|42212.4|68
1655143800000|2022-06-13 18:10:00|42240.4|42220.4|42220.4|42200.4|42243.4|42223.4|42213.4|42193.4|22
1655144100000|2022-06-13 18:15:00|42222.9|42202.9|42227.9|42207.9|42250.9|42230.9|42222.4|42202.4|15
1655144400000|2022-06-13 18:20:00|42229.9|42209.9|42206|42186|42251|42231|42206|42186|32
1655144700000|2022-06-13 18:25:00|42205.4|42185.4|42182.9|42162.9|42221|42201|42182.9|42162.9|75
1655145000000|2022-06-13 18:30:00|42182.4|42162.4|42174.9|42154.9|42187.4|42167.4|42117.9|42097.9|97
1655145300000|2022-06-13 18:35:00|42173|42153|42218|42198|42245.5|42225.5|42168.5|42148.5|47
1655145600000|2022-06-13 18:40:00|42220.5|42200.5|42223|42203|42255.5|42235.5|42204.9|42184.9|24
1655145900000|2022-06-13 18:45:00|42223.5|42203.5|42213|42193|42255.5|42235.5|42207.4|42187.4|19
1655146200000|2022-06-13 18:50:00|42212.4|42192.4|42183|42163|42215.5|42195.5|42167.5|42147.5|15
1655146500000|2022-06-13 18:55:00|42180|42160|42155.5|42135.5|42183|42163|42153|42133|24
1655146800000|2022-06-13 19:00:00|42158|42138|42172.5|42152.5|42178|42158|42115.5|42095.5|34
1655147100000|2022-06-13 19:05:00|42170.5|42150.5|42145.5|42125.5|42190.5|42170.5|42133.5|42113.5|32
1655147400000|2022-06-13 19:10:00|42148|42128|42145|42125|42158|42138|42133|42113|170
1655147700000|2022-06-13 19:15:00|42143|42123|42150.5|42130.5|42295.5|42275.5|42093|42073|165
1655148000000|2022-06-13 19:20:00|42150|42130|42103|42083|42174.1|42154.1|42100.5|42080.5|50
1655148300000|2022-06-13 19:25:00|42103.6|42083.6|42080|42060|42120.5|42100.5|42080|42060|25
1655148600000|2022-06-13 19:30:00|42080.6|42060.6|42098.1|42078.1|42103.1|42083.1|42033.1|42013.1|171
1655148900000|2022-06-13 19:35:00|42097.5|42077.5|42090.6|42070.6|42166.1|42146.1|42090|42070|97
1655149200000|2022-06-13 19:40:00|42091.1|42071.1|42103.1|42083.1|42118.1|42098.1|42080.6|42060.6|35
1655149500000|2022-06-13 19:45:00|42100.6|42080.6|42116.1|42096.1|42156.1|42136.1|42098.1|42078.1|48
1655149800000|2022-06-13 19:50:00|42120.6|42100.6|42125.6|42105.6|42135.6|42115.6|42098.6|42078.6|60
1655150100000|2022-06-13 19:55:00|42126.1|42106.1|42154.2|42134.2|42157.6|42137.6|42126.1|42106.1|46
1655150400000|2022-06-13 20:00:00|42151.7|42131.7|42150.6|42130.6|42160.1|42140.1|42138.1|42118.1|32
1655150700000|2022-06-13 20:05:00|42148.1|42128.1|42133.1|42113.1|42158.1|42138.1|42133.1|42113.1|9
1655151000000|2022-06-13 20:10:00|42135.6|42115.6|42123.1|42103.1|42135.6|42115.6|42123.1|42103.1|27
1655151300000|2022-06-13 20:15:00|42121.2|42101.2|42110.6|42090.6|42128.1|42108.1|42110.1|42090.1|15
1655151600000|2022-06-13 20:20:00|42111.2|42091.2|42090.7|42070.7|42112.6|42092.6|42081.2|42061.2|23
1655151900000|2022-06-13 20:25:00|42085.7|42065.7|42094.2|42074.2|42123.2|42103.2|42073.2|42053.2|58
1655152200000|2022-06-13 20:30:00|42096.2|42076.2|42108.2|42088.2|42118.2|42098.2|42096.2|42076.2|14
1655152500000|2022-06-13 20:35:00|42107.6|42087.6|42128.7|42108.7|42128.7|42108.7|42100.7|42080.7|21
1655152800000|2022-06-13 20:40:00|42129.2|42109.2|42133.2|42113.2|42133.7|42113.7|42128.2|42108.2|28
1655153100000|2022-06-13 20:45:00|42132.7|42112.7|42120.7|42100.7|42132.7|42112.7|42115.7|42095.7|26
1655153400000|2022-06-13 20:50:00|42119.6|42099.6|42123.7|42103.7|42138.2|42118.2|42115.7|42095.7|43
1655153700000|2022-06-13 20:55:00|42121.2|42101.2|42126.8|42106.8|42126.8|42106.8|42111.8|42091.8|38
1655157600000|2022-06-13 22:00:00|42125.8|42105.8|42106.9|42086.9|42151.4|42131.4|42106.9|42086.9|48
1655157900000|2022-06-13 22:05:00|42108.9|42088.9|42114.4|42094.4|42119.9|42099.9|42106.9|42086.9|24
1655158200000|2022-06-13 22:10:00|42116.9|42096.9|42114.4|42094.4|42131.9|42111.9|42114.4|42094.4|12
1655158500000|2022-06-13 22:15:00|42116.4|42096.4|42126.9|42106.9|42141.9|42121.9|42114.4|42094.4|19
1655158800000|2022-06-13 22:20:00|42126.4|42106.4|42124.4|42104.4|42126.4|42106.4|42107.4|42087.4|14
1655159100000|2022-06-13 22:25:00|42123.9|42103.9|42136.9|42116.9|42139.4|42119.4|42121.9|42101.9|5
1655159400000|2022-06-13 22:30:00|42137.5|42117.5|42136.9|42116.9|42149.4|42129.4|42134.4|42114.4|9
1655159700000|2022-06-13 22:35:00|42136.4|42116.4|42139.4|42119.4|42144.4|42124.4|42126.4|42106.4|26
1655160000000|2022-06-13 22:40:00|42140|42120|42144.5|42124.5|42144.5|42124.5|42134.4|42114.4|5
1655160300000|2022-06-13 22:45:00|42143.9|42123.9|42147|42127|42152.5|42132.5|42142|42122|15
1655160600000|2022-06-13 22:50:00|42146.4|42126.4|42172|42152|42172|42152|42144.5|42124.5|15
1655160900000|2022-06-13 22:55:00|42169.5|42149.5|42169.5|42149.5|42179.5|42159.5|42164.5|42144.5|27
1655161200000|2022-06-13 23:00:00|42169|42149|42184.5|42164.5|42189.5|42169.5|42159|42139|24
1655161500000|2022-06-13 23:05:00|42182.5|42162.5|42183.6|42163.6|42185|42165|42175.5|42155.5|48
1655161800000|2022-06-13 23:10:00|42185.5|42165.5|42171.1|42151.1|42193|42173|42169.1|42149.1|18
1655162100000|2022-06-13 23:15:00|42170.6|42150.6|42160.6|42140.6|42170.6|42150.6|42153.6|42133.6|8
1655162400000|2022-06-13 23:20:00|42160|42140|42170.6|42150.6|42173.1|42153.1|42158.1|42138.1|8
1655162700000|2022-06-13 23:25:00|42168.1|42148.1|42180.6|42160.6|42180.6|42160.6|42165.6|42145.6|6
1655163000000|2022-06-13 23:30:00|42180.1|42160.1|42161.1|42141.1|42180.6|42160.6|42160.6|42140.6|5
1655163300000|2022-06-13 23:35:00|42163.1|42143.1|42156.1|42136.1|42165.6|42145.6|42148.1|42128.1|14
1655163600000|2022-06-13 23:40:00|42158.1|42138.1|42139.6|42119.6|42158.1|42138.1|42135.6|42115.6|21
1655163900000|2022-06-13 23:45:00|42137.6|42117.6|42163.1|42143.1|42165.6|42145.6|42135.6|42115.6|15
1655164200000|2022-06-13 23:50:00|42163.6|42143.6|42183.1|42163.1|42188.1|42168.1|42160.6|42140.6|17
1655164500000|2022-06-13 23:55:00|42182.6|42162.6|42208.1|42188.1|42210.6|42190.6|42173.7|42153.7|44
1655164800000|2022-06-14 00:00:00|42206.2|42186.2|42180.6|42160.6|42245.6|42225.6|42170.6|42150.6|119
1655165100000|2022-06-14 00:05:00|42181.2|42161.2|42280.6|42260.6|42280.6|42260.6|42178.1|42158.1|52
1655165400000|2022-06-14 00:10:00|42278.1|42258.1|42273.7|42253.7|42310.7|42290.7|42258.2|42238.2|52
1655165700000|2022-06-14 00:15:00|42275.7|42255.7|42213.2|42193.2|42280.7|42260.7|42205.7|42185.7|33
1655166000000|2022-06-14 00:20:00|42215.7|42195.7|42271.2|42251.2|42271.2|42251.2|42215.7|42195.7|35
1655166300000|2022-06-14 00:25:00|42273.7|42253.7|42288.2|42268.2|42290.7|42270.7|42260.7|42240.7|41
1655166600000|2022-06-14 00:30:00|42290.7|42270.7|42298.2|42278.2|42320.7|42300.7|42275.7|42255.7|63
1655166900000|2022-06-14 00:35:00|42300.7|42280.7|42320.7|42300.7|42325.7|42305.7|42285.7|42265.7|47
1655167200000|2022-06-14 00:40:00|42321.2|42301.2|42358.7|42338.7|42358.7|42338.7|42320.7|42300.7|44
1655167500000|2022-06-14 00:45:00|42362.7|42342.7|42303.2|42283.2|42363.2|42343.2|42302.7|42282.7|54
1655167800000|2022-06-14 00:50:00|42305.7|42285.7|42308.2|42288.2|42323.2|42303.2|42285.7|42265.7|47
1655168100000|2022-06-14 00:55:00|42310.7|42290.7|42295.2|42275.2|42317.7|42297.7|42285.7|42265.7|35
1655168400000|2022-06-14 01:00:00|42295.7|42275.7|42308.2|42288.2|42340.7|42320.7|42283.2|42263.2|167
1655168700000|2022-06-14 01:05:00|42310.7|42290.7|42213.3|42193.3|42311.8|42291.8|42213.2|42193.2|136
1655169000000|2022-06-14 01:10:00|42210.2|42190.2|42167.7|42147.7|42210.2|42190.2|42153.3|42133.3|145
1655169300000|2022-06-14 01:15:00|42167.2|42147.2|42138.3|42118.3|42168.3|42148.3|42115.8|42095.8|147
1655169600000|2022-06-14 01:20:00|42138.8|42118.8|42192.8|42172.8|42192.8|42172.8|42138.3|42118.3|73
1655169900000|2022-06-14 01:25:00|42193.3|42173.3|42220.8|42200.8|42250.8|42230.8|42185.3|42165.3|91
1655170200000|2022-06-14 01:30:00|42220.3|42200.3|42240.8|42220.8|42250.8|42230.8|42168.3|42148.3|96
1655170500000|2022-06-14 01:35:00|42240.3|42220.3|42260.8|42240.8|42272.8|42252.8|42235.8|42215.8|81
1655170800000|2022-06-14 01:40:00|42258.8|42238.8|42250.8|42230.8|42275.8|42255.8|42243.3|42223.3|98
1655171100000|2022-06-14 01:45:00|42248.3|42228.3|42230.8|42210.8|42253.3|42233.3|42203.3|42183.3|66
1655171400000|2022-06-14 01:50:00|42228.3|42208.3|42234.8|42214.8|42257.8|42237.8|42223.3|42203.3|66
1655171700000|2022-06-14 01:55:00|42230.8|42210.8|42177.8|42157.8|42230.8|42210.8|42167.8|42147.8|113
1655172000000|2022-06-14 02:00:00|42177.3|42157.3|42176.8|42156.8|42215.3|42195.3|42170.3|42150.3|85
1655172300000|2022-06-14 02:05:00|42176.3|42156.3|42214.8|42194.8|42216.8|42196.8|42169.8|42149.8|81
1655172600000|2022-06-14 02:10:00|42209.8|42189.8|42212.8|42192.8|42219.8|42199.8|42189.8|42169.8|41
1655172900000|2022-06-14 02:15:00|42214.8|42194.8|42177.3|42157.3|42214.8|42194.8|42169.8|42149.8|36
1655173200000|2022-06-14 02:20:00|42174.8|42154.8|42189.8|42169.8|42194.8|42174.8|42169.8|42149.8|32
1655173500000|2022-06-14 02:25:00|42191.8|42171.8|42182.4|42162.4|42222.9|42202.9|42174.8|42154.8|58
1655173800000|2022-06-14 02:30:00|42179.9|42159.9|42261.3|42241.3|42272.9|42252.9|42179.9|42159.9|88
1655174100000|2022-06-14 02:35:00|42255.4|42235.4|42242.9|42222.9|42280.4|42260.4|42237.9|42217.9|80
1655174400000|2022-06-14 02:40:00|42243.4|42223.4|42237.4|42217.4|42257.9|42237.9|42227.4|42207.4|53
1655174700000|2022-06-14 02:45:00|42240.4|42220.4|42232.4|42212.4|42250.4|42230.4|42219.9|42199.9|55
1655175000000|2022-06-14 02:50:00|42231.9|42211.9|42267.9|42247.9|42268.4|42248.4|42229.9|42209.9|64
1655175300000|2022-06-14 02:55:00|42265.9|42245.9|42277.9|42257.9|42294.9|42274.9|42252.9|42232.9|78
1655175600000|2022-06-14 03:00:00|42279.9|42259.9|42319.5|42299.5|42319.5|42299.5|42257|42237|81
1655175900000|2022-06-14 03:05:00|42335.4|42315.4|42307.4|42287.4|42341.9|42321.9|42306.9|42286.9|105
1655176200000|2022-06-14 03:10:00|42307.9|42287.9|42282.4|42262.4|42332.4|42312.4|42282.4|42262.4|84
1655176500000|2022-06-14 03:15:00|42284.9|42264.9|42274.9|42254.9|42284.9|42264.9|42250.5|42230.5|107
1655176800000|2022-06-14 03:20:00|42272.4|42252.4|42289.4|42269.4|42297.4|42277.4|42272.4|42252.4|104
1655177100000|2022-06-14 03:25:00|42287.4|42267.4|42303|42283|42322.5|42302.5|42277.5|42257.5|34
1655177400000|2022-06-14 03:30:00|42300.5|42280.5|42280|42260|42305|42285|42260|42240|38
1655177700000|2022-06-14 03:35:00|42282.5|42262.5|42277.5|42257.5|42287.5|42267.5|42267.5|42247.5|22
1655178000000|2022-06-14 03:40:00|42275|42255|42253|42233|42275|42255|42253|42233|13
1655178300000|2022-06-14 03:45:00|42252.5|42232.5|42285|42265|42295|42275|42240.5|42220.5|43
1655178600000|2022-06-14 03:50:00|42287|42267|42282.5|42262.5|42290|42270|42260|42240|20
1655178900000|2022-06-14 03:55:00|42280.5|42260.5|42275|42255|42285|42265|42269.5|42249.5|25
1655179200000|2022-06-14 04:00:00|42272.5|42252.5|42373|42353|42390|42370|42272.5|42252.5|77
1655179500000|2022-06-14 04:05:00|42375|42355|42355|42335|42375.5|42355.5|42345|42325|41
1655179800000|2022-06-14 04:10:00|42357.5|42337.5|42362|42342|42367.5|42347.5|42347.5|42327.5|35
1655180100000|2022-06-14 04:15:00|42362.5|42342.5|42365|42345|42380.6|42360.6|42362.5|42342.5|25
1655180400000|2022-06-14 04:20:00|42362.5|42342.5|42352.6|42332.6|42363.1|42343.1|42350|42330|22
1655180700000|2022-06-14 04:25:00|42353.1|42333.1|42352.6|42332.6|42360.1|42340.1|42329.5|42309.5|16
1655181000000|2022-06-14 04:30:00|42350.1|42330.1|42350.1|42330.1|42352.6|42332.6|42315.1|42295.1|34
1655181300000|2022-06-14 04:35:00|42352.6|42332.6|42320.1|42300.1|42352.6|42332.6|42317.6|42297.6|15
1655181600000|2022-06-14 04:40:00|42315.1|42295.1|42305.1|42285.1|42328.1|42308.1|42305.1|42285.1|31
1655181900000|2022-06-14 04:45:00|42303.1|42283.1|42285.1|42265.1|42305.1|42285.1|42282.6|42262.6|43
1655182200000|2022-06-14 04:50:00|42282.6|42262.6|42281.6|42261.6|42287.6|42267.6|42260.6|42240.6|62
1655182500000|2022-06-14 04:55:00|42279.6|42259.6|42292.6|42272.6|42302.6|42282.6|42275.1|42255.1|32
1655182800000|2022-06-14 05:00:00|42295.1|42275.1|42325.1|42305.1|42332.6|42312.6|42277.1|42257.1|64
1655183100000|2022-06-14 05:05:00|42323.1|42303.1|42335.1|42315.1|42392.1|42372.1|42323.1|42303.1|94
1655183400000|2022-06-14 05:10:00|42337.1|42317.1|42347.6|42327.6|42353.2|42333.2|42307.6|42287.6|25
1655183700000|2022-06-14 05:15:00|42348.2|42328.2|42350.2|42330.2|42350.2|42330.2|42302.6|42282.6|54
1655184000000|2022-06-14 05:20:00|42349.6|42329.6|42287.7|42267.7|42352.1|42332.1|42287.7|42267.7|30
1655184300000|2022-06-14 05:25:00|42287.1|42267.1|42275.2|42255.2|42298.2|42278.2|42267.1|42247.1|57
1655184600000|2022-06-14 05:30:00|42272.7|42252.7|42326.1|42306.1|42336.1|42316.1|42272.7|42252.7|108
1655184900000|2022-06-14 05:35:00|42323.6|42303.6|42364.2|42344.2|42381.7|42361.7|42311.7|42291.7|155
1655185200000|2022-06-14 05:40:00|42366.7|42346.7|42426.2|42406.2|42426.2|42406.2|42363.6|42343.6|95
1655185500000|2022-06-14 05:45:00|42424.2|42404.2|42477.2|42457.2|42497.2|42477.2|42411.7|42391.7|208
1655185800000|2022-06-14 05:50:00|42476.7|42456.7|42473.7|42453.7|42499.7|42479.7|42446.7|42426.7|133
1655186100000|2022-06-14 05:55:00|42472.2|42452.2|42471.7|42451.7|42479.2|42459.2|42459.2|42439.2|126
1655186400000|2022-06-14 06:00:00|42472.2|42452.2|42549.2|42529.2|42552.2|42532.2|42459.2|42439.2|229
1655186700000|2022-06-14 06:05:00|42551.2|42531.2|42513.2|42493.2|42553.2|42533.2|42506.2|42486.2|140
1655187000000|2022-06-14 06:10:00|42510.7|42490.7|42504.2|42484.2|42511.2|42491.2|42464.2|42444.2|269
1655187300000|2022-06-14 06:15:00|42503.2|42483.2|42510.7|42490.7|42513.2|42493.2|42471.7|42451.7|59
1655187600000|2022-06-14 06:20:00|42511.2|42491.2|42530.7|42510.7|42535.7|42515.7|42485.7|42465.7|101
1655187900000|2022-06-14 06:25:00|42533.2|42513.2|42544.3|42524.3|42576.7|42556.7|42528.2|42508.2|273
1655188200000|2022-06-14 06:30:00|42544.8|42524.8|42598.7|42578.7|42606.2|42586.2|42541.2|42521.2|294
1655188500000|2022-06-14 06:35:00|42599.3|42579.3|42578.2|42558.2|42611.8|42591.8|42560.7|42540.7|116
1655188800000|2022-06-14 06:40:00|42575.7|42555.7|42598.3|42578.3|42598.3|42578.3|42557.2|42537.2|89
1655189100000|2022-06-14 06:45:00|42598.8|42578.8|42608.3|42588.3|42630.8|42610.8|42593.3|42573.3|122
1655189400000|2022-06-14 06:50:00|42605.8|42585.8|42625.8|42605.8|42630.8|42610.8|42601.3|42581.3|235
1655189700000|2022-06-14 06:55:00|42623.8|42603.8|42611.8|42591.8|42648.8|42628.8|42606.8|42586.8|450
1655190000000|2022-06-14 07:00:00|42611.3|42591.3|42621.8|42601.8|42634.3|42614.3|42556.3|42536.3|146
1655190300000|2022-06-14 07:05:00|42619.8|42599.8|42554.3|42534.3|42622.3|42602.3|42550.3|42530.3|87
1655190600000|2022-06-14 07:10:00|42558.8|42538.8|42479.3|42459.3|42558.8|42538.8|42476.8|42456.8|121
1655190900000|2022-06-14 07:15:00|42477.3|42457.3|42524.3|42504.3|42526.8|42506.8|42476.8|42456.8|73
1655191200000|2022-06-14 07:20:00|42521.8|42501.8|42508.8|42488.8|42528.8|42508.8|42474.9|42454.9|55
1655191500000|2022-06-14 07:25:00|42506.9|42486.9|42413.9|42393.9|42511.9|42491.9|42407.4|42387.4|155
1655191800000|2022-06-14 07:30:00|42408.9|42388.9|42513.4|42493.4|42515.9|42495.9|42382.9|42362.9|165
1655192100000|2022-06-14 07:35:00|42511.4|42491.4|42455.9|42435.9|42526.4|42506.4|42455.9|42435.9|99
1655192400000|2022-06-14 07:40:00|42458.4|42438.4|42488.4|42468.4|42488.4|42468.4|42448.4|42428.4|47
1655192700000|2022-06-14 07:45:00|42487.9|42467.9|42457.9|42437.9|42495.9|42475.9|42457.9|42437.9|56
1655193000000|2022-06-14 07:50:00|42458.4|42438.4|42465.9|42445.9|42485.9|42465.9|42446.4|42426.4|43
1655193300000|2022-06-14 07:55:00|42470.9|42450.9|42443.4|42423.4|42478.4|42458.4|42433.4|42413.4|52
1655193600000|2022-06-14 08:00:00|42442.9|42422.9|42344.9|42324.9|42442.9|42422.9|42322.4|42302.4|248
1655193900000|2022-06-14 08:05:00|42352.4|42332.4|42349.9|42329.9|42362.9|42342.9|42327.4|42307.4|86
1655194200000|2022-06-14 08:10:00|42347.4|42327.4|42301.4|42281.4|42347.4|42327.4|42299.9|42279.9|101
1655194500000|2022-06-14 08:15:00|42299.4|42279.4|42307.4|42287.4|42327.4|42307.4|42294.4|42274.4|93
1655194800000|2022-06-14 08:20:00|42304.9|42284.9|42341.9|42321.9|42369.9|42349.9|42294.4|42274.4|55
1655195100000|2022-06-14 08:25:00|42339.9|42319.9|42315.4|42295.4|42352.4|42332.4|42299.9|42279.9|44
1655195400000|2022-06-14 08:30:00|42312.4|42292.4|42352.4|42332.4|42355.5|42335.5|42299.4|42279.4|44
1655195700000|2022-06-14 08:35:00|42357.4|42337.4|42322.5|42302.5|42357.4|42337.4|42305|42285|42
1655196000000|2022-06-14 08:40:00|42323|42303|42307.5|42287.5|42357|42337|42307.5|42287.5|42
1655196300000|2022-06-14 08:45:00|42310|42290|42292|42272|42342.5|42322.5|42292|42272|32
1655196600000|2022-06-14 08:50:00|42287|42267|42282.5|42262.5|42307.5|42287.5|42269.5|42249.5|102
1655196900000|2022-06-14 08:55:00|42280|42260|42275|42255|42297.5|42277.5|42262|42242|110
1655197200000|2022-06-14 09:00:00|42272.5|42252.5|42260|42240|42277.5|42257.5|42257.5|42237.5|63
1655197500000|2022-06-14 09:05:00|42259.5|42239.5|42257.5|42237.5|42270.5|42250.5|42241|42221|148
1655197800000|2022-06-14 09:10:00|42255|42235|42220|42200|42267.5|42247.5|42194.5|42174.5|138
1655198100000|2022-06-14 09:15:00|42219.5|42199.5|42210|42190|42222.5|42202.5|42167|42147|97
1655198400000|2022-06-14 09:20:00|42209.5|42189.5|42227.5|42207.5|42237.5|42217.5|42200|42180|62
1655198700000|2022-06-14 09:25:00|42223.6|42203.6|42173.6|42153.6|42223.6|42203.6|42155.6|42135.6|526
1655199000000|2022-06-14 09:30:00|42174.1|42154.1|42204.6|42184.6|42219.6|42199.6|42171.6|42151.6|212
1655199300000|2022-06-14 09:35:00|42202.1|42182.1|42253.6|42233.6|42269.1|42249.1|42174.1|42154.1|128
1655199600000|2022-06-14 09:40:00|42253.1|42233.1|42219.6|42199.6|42257.6|42237.6|42214.1|42194.1|76
1655199900000|2022-06-14 09:45:00|42217.1|42197.1|42257.6|42237.6|42258.1|42238.1|42217.1|42197.1|72
1655200200000|2022-06-14 09:50:00|42260.1|42240.1|42237.6|42217.6|42273.1|42253.1|42237.1|42217.1|126
1655200500000|2022-06-14 09:55:00|42238.1|42218.1|42219.6|42199.6|42242.1|42222.1|42214.6|42194.6|65
1655200800000|2022-06-14 10:00:00|42217.1|42197.1|42077.1|42057.1|42217.1|42197.1|42074.6|42054.6|353
1655201100000|2022-06-14 10:05:00|42076.6|42056.6|42103.6|42083.6|42103.6|42083.6|42067.1|42047.1|150
1655201400000|2022-06-14 10:10:00|42099.7|42079.7|42064.7|42044.7|42099.7|42079.7|42044.7|42024.7|138
1655201700000|2022-06-14 10:15:00|42069.7|42049.7|42077.2|42057.2|42100.2|42080.2|42069.7|42049.7|98
1655202000000|2022-06-14 10:20:00|42076.7|42056.7|42084.7|42064.7|42106.7|42086.7|42065.2|42045.2|77
1655202300000|2022-06-14 10:25:00|42086.7|42066.7|42084.7|42064.7|42099.7|42079.7|42064.7|42044.7|96
1655202600000|2022-06-14 10:30:00|42084.2|42064.2|42160.2|42140.2|42195.2|42175.2|42072.7|42052.7|309
1655202900000|2022-06-14 10:35:00|42160.7|42140.7|42153.7|42133.7|42165.7|42145.7|42130.7|42110.7|76
1655203200000|2022-06-14 10:40:00|42154.2|42134.2|42203.7|42183.7|42205.7|42185.7|42154.2|42134.2|75
1655203500000|2022-06-14 10:45:00|42201.7|42181.7|42193.7|42173.7|42242.7|42222.7|42185.7|42165.7|475
1655203800000|2022-06-14 10:50:00|42195.7|42175.7|42243.2|42223.2|42243.2|42223.2|42193.7|42173.7|110
1655204100000|2022-06-14 10:55:00|42245.7|42225.7|42235.2|42215.2|42255.7|42235.7|42220.7|42200.7|85
1655204400000|2022-06-14 11:00:00|42235.8|42215.8|42224.3|42204.3|42245.2|42225.2|42185.3|42165.3|119
1655204700000|2022-06-14 11:05:00|42223.8|42203.8|42190.8|42170.8|42225.8|42205.8|42176.8|42156.8|74
1655205000000|2022-06-14 11:10:00|42191.3|42171.3|42232.8|42212.8|42245.3|42225.3|42191.3|42171.3|662
1655205300000|2022-06-14 11:15:00|42234.8|42214.8|42224.3|42204.3|42242.3|42222.3|42202.3|42182.3|125
1655205600000|2022-06-14 11:20:00|42229.3|42209.3|42189.8|42169.8|42251.8|42231.8|42189.8|42169.8|88
1655205900000|2022-06-14 11:25:00|42189.3|42169.3|42179.8|42159.8|42204.3|42184.3|42174.8|42154.8|140
1655206200000|2022-06-14 11:30:00|42179.3|42159.3|42158.8|42138.8|42186.8|42166.8|42131.8|42111.8|271
1655206500000|2022-06-14 11:35:00|42156.8|42136.8|42153.8|42133.8|42185.8|42165.8|42127.8|42107.8|194
1655206800000|2022-06-14 11:40:00|42152.3|42132.3|42134.8|42114.8|42154.3|42134.3|42104.3|42084.3|120
1655207100000|2022-06-14 11:45:00|42135.3|42115.3|42119.8|42099.8|42138.4|42118.4|42087.8|42067.8|197
1655207400000|2022-06-14 11:50:00|42117.3|42097.3|42077.9|42057.9|42135.4|42115.4|42070.9|42050.9|130
1655207700000|2022-06-14 11:55:00|42078.4|42058.4|42027.9|42007.9|42095.9|42075.9|42026.4|42006.4|336
1655208000000|2022-06-14 12:00:00|42023.9|42003.9|42044.4|42024.4|42086.9|42066.9|42023.9|42003.9|252
1655208300000|2022-06-14 12:05:00|42046.4|42026.4|42058.9|42038.9|42089.9|42069.9|42046.4|42026.4|282
1655208600000|2022-06-14 12:10:00|42053.9|42033.9|42052.4|42032.4|42110.4|42090.4|42025.9|42005.9|1515
1655208900000|2022-06-14 12:15:00|42052.9|42032.9|42063.9|42043.9|42101.9|42081.9|42051.9|42031.9|589
1655209200000|2022-06-14 12:20:00|42063.4|42043.4|42127.9|42107.9|42133.4|42113.4|42063.4|42043.4|241
1655209500000|2022-06-14 12:25:00|42125.4|42105.4|42194.4|42174.4|42211.9|42191.9|42108.4|42088.4|383
1655209800000|2022-06-14 12:30:00|42193.9|42173.9|42239.4|42219.4|42244.4|42224.4|42159.4|42139.4|302
1655210100000|2022-06-14 12:35:00|42239.9|42219.9|42270.9|42250.9|42271.9|42251.9|42218.9|42198.9|297
1655210400000|2022-06-14 12:40:00|42273.4|42253.4|42256.9|42236.9|42301.9|42281.9|42248.4|42228.4|419
1655210700000|2022-06-14 12:45:00|42256.4|42236.4|42239.4|42219.4|42258.4|42238.4|42208.4|42188.4|338
1655211000000|2022-06-14 12:50:00|42241.4|42221.4|42254.5|42234.5|42260|42240|42214.4|42194.4|225
1655211300000|2022-06-14 12:55:00|42255|42235|42212.5|42192.5|42262|42242|42207.5|42187.5|245
1655211600000|2022-06-14 13:00:00|42214.5|42194.5|42258.5|42238.5|42270.5|42250.5|42213|42193|518
1655211900000|2022-06-14 13:05:00|42258|42238|42173.5|42153.5|42258|42238|42150.5|42130.5|356
1655212200000|2022-06-14 13:10:00|42174|42154|42148.5|42128.5|42174|42154|42136|42116|184
1655212500000|2022-06-14 13:15:00|42148|42128|42140|42120|42182|42162|42112.5|42092.5|1036
1655212800000|2022-06-14 13:20:00|42142.5|42122.5|42160|42140|42195|42175|42125|42105|188
1655213100000|2022-06-14 13:25:00|42159.5|42139.5|42107.5|42087.5|42160|42140|42102|42082|362
1655213400000|2022-06-14 13:30:00|42109.5|42089.5|42115|42095|42164.5|42144.5|42082.5|42062.5|776
1655213700000|2022-06-14 13:35:00|42117.5|42097.5|42124.5|42104.5|42142.5|42122.5|42088|42068|349
1655214000000|2022-06-14 13:40:00|42125|42105|42036|42016|42126.5|42106.5|42031.5|42011.5|520
1655214300000|2022-06-14 13:45:00|42040.5|42020.5|42096.1|42076.1|42127.1|42107.1|42011.5|41991.5|424
1655214600000|2022-06-14 13:50:00|42096.6|42076.6|42096.6|42076.6|42099.1|42079.1|42031.6|42011.6|201
1655214900000|2022-06-14 13:55:00|42099.1|42079.1|42106.1|42086.1|42126.6|42106.6|42083.6|42063.6|199
1655215200000|2022-06-14 14:00:00|42105.6|42085.6|42106.6|42086.6|42161.6|42141.6|42089.1|42069.1|228
1655215500000|2022-06-14 14:05:00|42104.6|42084.6|42076.6|42056.6|42109.6|42089.6|42070.6|42050.6|293
1655215800000|2022-06-14 14:10:00|42079.1|42059.1|42008.6|41988.6|42083.6|42063.6|42008.1|41988.1|894
1655216100000|2022-06-14 14:15:00|42008.1|41988.1|41975.1|41955.1|42008.6|41988.6|41955.1|41935.1|616
1655216400000|2022-06-14 14:20:00|41972.6|41952.6|41992.1|41972.1|42007.1|41987.1|41954.6|41934.6|239
1655216700000|2022-06-14 14:25:00|41991.6|41971.6|41989.1|41969.1|42027.1|42007.1|41970.1|41950.1|326
1655217000000|2022-06-14 14:30:00|41988.6|41968.6|42016.6|41996.6|42026.1|42006.1|41979.6|41959.6|202
1655217300000|2022-06-14 14:35:00|42014.1|41994.1|42016.6|41996.6|42046.6|42026.6|42006.1|41986.1|176
1655217600000|2022-06-14 14:40:00|42014.1|41994.1|41987.2|41967.2|42019.1|41999.1|41963.7|41943.7|300
1655217900000|2022-06-14 14:45:00|41988.2|41968.2|42027.2|42007.2|42094.7|42074.7|41988.2|41968.2|268
1655218200000|2022-06-14 14:50:00|42029.7|42009.7|42008.2|41988.2|42048.7|42028.7|42008.2|41988.2|411
1655218500000|2022-06-14 14:55:00|42007.7|41987.7|41938.2|41918.2|42007.7|41987.7|41933.2|41913.2|415
1655218800000|2022-06-14 15:00:00|41937.7|41917.7|41923.7|41903.7|41948.7|41928.7|41906.2|41886.2|358
1655219100000|2022-06-14 15:05:00|41921.2|41901.2|41910.7|41890.7|41938.2|41918.2|41882.7|41862.7|368
1655219400000|2022-06-14 15:10:00|41909.7|41889.7|41900.7|41880.7|41920.7|41900.7|41870.7|41850.7|344
1655219700000|2022-06-14 15:15:00|41895.2|41875.2|41893.2|41873.2|41913.2|41893.2|41870.7|41850.7|199
1655220000000|2022-06-14 15:20:00|41893.7|41873.7|41924.2|41904.2|41924.2|41904.2|41837.7|41817.7|358
1655220300000|2022-06-14 15:25:00|41923.7|41903.7|41939.8|41919.8|41950.2|41930.2|41918.2|41898.2|251
1655220600000|2022-06-14 15:30:00|41940.3|41920.3|41940.3|41920.3|41945.8|41925.8|41865.3|41845.3|260
1655220900000|2022-06-14 15:35:00|41940.8|41920.8|41902.8|41882.8|41952.8|41932.8|41898.3|41878.3|246
1655221200000|2022-06-14 15:40:00|41900.3|41880.3|41855.3|41835.3|41917.8|41897.8|41850.8|41830.8|875
1655221500000|2022-06-14 15:45:00|41845.3|41825.3|41867.8|41847.8|41911.3|41891.3|41842.8|41822.8|1007
1655221800000|2022-06-14 15:50:00|41870.3|41850.3|41863.3|41843.3|41874.8|41854.8|41834.8|41814.8|455
1655222100000|2022-06-14 15:55:00|41865.8|41845.8|41863.8|41843.8|41907.3|41887.3|41858.3|41838.3|272
1655222400000|2022-06-14 16:00:00|41848.8|41828.8|41837.8|41817.8|41856.8|41836.8|41802.3|41782.3|683
1655222700000|2022-06-14 16:05:00|41838.3|41818.3|41803.3|41783.3|41840.3|41820.3|41797.4|41777.4|408
1655223000000|2022-06-14 16:10:00|41805.4|41785.4|41797.9|41777.9|41827.4|41807.4|41782.4|41762.4|359
1655223300000|2022-06-14 16:15:00|41787.4|41767.4|41764.4|41744.4|41801.9|41781.9|41756.4|41736.4|1270
1655223600000|2022-06-14 16:20:00|41766.4|41746.4|41741.9|41721.9|41768.9|41748.9|41726.4|41706.4|543
1655223900000|2022-06-14 16:25:00|41741.4|41721.4|41759.4|41739.4|41769.9|41749.9|41729.9|41709.9|321
1655224200000|2022-06-14 16:30:00|41761.4|41741.4|41726.9|41706.9|41761.9|41741.9|41708.9|41688.9|386
1655224500000|2022-06-14 16:35:00|41723.9|41703.9|41718.9|41698.9|41729.9|41709.9|41686.9|41666.9|394
1655224800000|2022-06-14 16:40:00|41718.4|41698.4|41763.4|41743.4|41766.4|41746.4|41705.9|41685.9|368
1655225100000|2022-06-14 16:45:00|41763.9|41743.9|41781.9|41761.9|41794.4|41774.4|41751.9|41731.9|200
1655225400000|2022-06-14 16:50:00|41782.4|41762.4|41777|41757|41786.9|41766.9|41759.5|41739.5|200
1655225700000|2022-06-14 16:55:00|41776.5|41756.5|41714|41694|41785|41765|41712|41692|968
1655226000000|2022-06-14 17:00:00|41712|41692|41697|41677|41736.5|41716.5|41654.5|41634.5|454
1655226300000|2022-06-14 17:05:00|41696.5|41676.5|41681|41661|41702.5|41682.5|41666.5|41646.5|194
1655226600000|2022-06-14 17:10:00|41680.5|41660.5|41646|41626|41681|41661|41633.5|41613.5|294
1655226900000|2022-06-14 17:15:00|41648|41628|41688.5|41668.5|41708.5|41688.5|41645.5|41625.5|144
1655227200000|2022-06-14 17:20:00|41689|41669|41654.5|41634.5|41720.5|41700.5|41654.5|41634.5|153
1655227500000|2022-06-14 17:25:00|41655|41635|41532.5|41512.5|41657.5|41637.5|41531.5|41511.5|319
1655227800000|2022-06-14 17:30:00|41532|41512|41545.5|41525.5|41559.5|41539.5|41486.5|41466.5|1234
1655228100000|2022-06-14 17:35:00|41546|41526|41545.5|41525.5|41562.5|41542.5|41544|41524|148
1655228400000|2022-06-14 17:40:00|41541.6|41521.6|41442.1|41422.1|41541.6|41521.6|41413.5|41393.5|241
1655228700000|2022-06-14 17:45:00|41442.6|41422.6|41474.6|41454.6|41491.6|41471.6|41437.6|41417.6|114
1655229000000|2022-06-14 17:50:00|41475.1|41455.1|41562.6|41542.6|41569.6|41549.6|41461.6|41441.6|197
1655229300000|2022-06-14 17:55:00|41563.1|41543.1|41499.6|41479.6|41582.1|41562.1|41499.6|41479.6|105
1655229600000|2022-06-14 18:00:00|41499.1|41479.1|41562.6|41542.6|41567.6|41547.6|41492.6|41472.6|107
1655229900000|2022-06-14 18:05:00|41564.6|41544.6|41577.6|41557.6|41598.6|41578.6|41555.6|41535.6|81
1655230200000|2022-06-14 18:10:00|41577.1|41557.1|41539.6|41519.6|41577.1|41557.1|41526.6|41506.6|49
1655230500000|2022-06-14 18:15:00|41542.1|41522.1|41565.6|41545.6|41565.6|41545.6|41532.6|41512.6|60
1655230800000|2022-06-14 18:20:00|41566.1|41546.1|41539.2|41519.2|41587.1|41567.1|41537.2|41517.2|58
1655231100000|2022-06-14 18:25:00|41537.2|41517.2|41543.6|41523.6|41555.1|41535.1|41534.7|41514.7|32
1655231400000|2022-06-14 18:30:00|41542.7|41522.7|41565.2|41545.2|41568.2|41548.2|41537.2|41517.2|56
1655231700000|2022-06-14 18:35:00|41565.7|41545.7|41545.7|41525.7|41572.7|41552.7|41542.7|41522.7|39
1655232000000|2022-06-14 18:40:00|41546.2|41526.2|41507.7|41487.7|41547.7|41527.7|41494.7|41474.7|61
1655232300000|2022-06-14 18:45:00|41508.2|41488.2|41507.7|41487.7|41530.2|41510.2|41487.7|41467.7|46
1655232600000|2022-06-14 18:50:00|41507.2|41487.2|41507.2|41487.2|41524.7|41504.7|41504.2|41484.2|44
1655232900000|2022-06-14 18:55:00|41506.7|41486.7|41492.2|41472.2|41524.7|41504.7|41492.2|41472.2|55
1655233200000|2022-06-14 19:00:00|41492.7|41472.7|41481.7|41461.7|41502.7|41482.7|41447.2|41427.2|71
1655233500000|2022-06-14 19:05:00|41479.7|41459.7|41405.7|41385.7|41479.7|41459.7|41402.7|41382.7|150
1655233800000|2022-06-14 19:10:00|41405.2|41385.2|41361.8|41341.8|41423.7|41403.7|41361.8|41341.8|184
1655234100000|2022-06-14 19:15:00|41362.3|41342.3|41340.3|41320.3|41372.8|41352.8|41331.8|41311.8|162
1655234400000|2022-06-14 19:20:00|41339.8|41319.8|41400.3|41380.3|41400.3|41380.3|41337.8|41317.8|72
1655234700000|2022-06-14 19:25:00|41399.8|41379.8|41473.8|41453.8|41482.3|41462.3|41397.3|41377.3|60
1655235000000|2022-06-14 19:30:00|41474.8|41454.8|41509.8|41489.8|41546.8|41526.8|41472.3|41452.3|81
1655235300000|2022-06-14 19:35:00|41510.8|41490.8|41519.3|41499.3|41557.3|41537.3|41509.8|41489.8|139
1655235600000|2022-06-14 19:40:00|41515.3|41495.3|41449.8|41429.8|41539.8|41519.8|41449.8|41429.8|97
1655235900000|2022-06-14 19:45:00|41451.8|41431.8|41504.8|41484.8|41507.3|41487.3|41449.8|41429.8|79
1655236200000|2022-06-14 19:50:00|41505.8|41485.8|41481.9|41461.9|41517.3|41497.3|41479.4|41459.4|52
1655236500000|2022-06-14 19:55:00|41482.8|41462.8|41500.8|41480.8|41504.9|41484.9|41464.9|41444.9|82
1655236800000|2022-06-14 20:00:00|41502.8|41482.8|41472.4|41452.4|41527.4|41507.4|41467.4|41447.4|97
1655237100000|2022-06-14 20:05:00|41471.9|41451.9|41514.9|41494.9|41514.9|41494.9|41469.9|41449.9|31
1655237400000|2022-06-14 20:10:00|41512.9|41492.9|41504.9|41484.9|41517.4|41497.4|41502.4|41482.4|20
1655237700000|2022-06-14 20:15:00|41505.4|41485.4|41517.4|41497.4|41522.4|41502.4|41504.9|41484.9|16
1655238000000|2022-06-14 20:20:00|41514.9|41494.9|41505.4|41485.4|41514.9|41494.9|41502.4|41482.4|14
1655238300000|2022-06-14 20:25:00|41507.4|41487.4|41502.4|41482.4|41511.9|41491.9|41499.4|41479.4|33
1655238600000|2022-06-14 20:30:00|41501.9|41481.9|41511.9|41491.9|41511.9|41491.9|41484.9|41464.9|50
1655238900000|2022-06-14 20:35:00|41509.4|41489.4|41532|41512|41532|41512|41509.4|41489.4|44
1655239200000|2022-06-14 20:40:00|41527.4|41507.4|41547.5|41527.5|41547.5|41527.5|41527.4|41507.4|27
1655239500000|2022-06-14 20:45:00|41547|41527|41556.5|41536.5|41564|41544|41542|41522|34
1655239800000|2022-06-14 20:50:00|41557|41537|41554|41534|41559|41539|41554|41534|22
1655240100000|2022-06-14 20:55:00|41553.5|41533.5|41559|41539|41559|41539|41522|41502|66
1655244000000|2022-06-14 22:00:00|41381.5|41361.5|41582.1|41562.1|41584.2|41564.2|41381.5|41361.5|31
1655244300000|2022-06-14 22:05:00|41581.7|41561.7|41564.2|41544.2|41584.6|41564.6|41564.2|41544.2|20
1655244600000|2022-06-14 22:10:00|41563.7|41543.7|41566.7|41546.7|41569.2|41549.2|41558.2|41538.2|17
1655244900000|2022-06-14 22:15:00|41567.2|41547.2|41554.2|41534.2|41567.2|41547.2|41551.2|41531.2|5
1655245200000|2022-06-14 22:20:00|41556.7|41536.7|41582.2|41562.2|41582.2|41562.2|41556.7|41536.7|9
1655245500000|2022-06-14 22:25:00|41584.2|41564.2|41573.2|41553.2|41591.7|41571.7|41572.8|41552.8|19
1655245800000|2022-06-14 22:30:00|41572.8|41552.8|41569.2|41549.2|41584.2|41564.2|41557.2|41537.2|23
1655246100000|2022-06-14 22:35:00|41568.3|41548.3|41566.7|41546.7|41568.3|41548.3|41564.2|41544.2|12
1655246400000|2022-06-14 22:40:00|41569.2|41549.2|41579.2|41559.2|41579.7|41559.7|41569.2|41549.2|15
1655246700000|2022-06-14 22:45:00|41577.2|41557.2|41581.8|41561.8|41589.3|41569.3|41577.2|41557.2|5
1655247000000|2022-06-14 22:50:00|41582.2|41562.2|41562.3|41542.3|41589.3|41569.3|41561.8|41541.8|39
1655247300000|2022-06-14 22:55:00|41561.8|41541.8|41556.8|41536.8|41564.3|41544.3|41556.8|41536.8|27
1655247600000|2022-06-14 23:00:00|41559.3|41539.3|41552.3|41532.3|41559.3|41539.3|41543.2|41523.2|20
1655247900000|2022-06-14 23:05:00|41551.8|41531.8|41541.8|41521.8|41551.8|41531.8|41541.8|41521.8|12
1655248200000|2022-06-14 23:10:00|41542.3|41522.3|41519.3|41499.3|41548.8|41528.8|41514.8|41494.8|39
1655248500000|2022-06-14 23:15:00|41517.3|41497.3|41509.3|41489.3|41519.3|41499.3|41496.8|41476.8|30
1655248800000|2022-06-14 23:20:00|41509.8|41489.8|41512.3|41492.3|41513.8|41493.8|41494.3|41474.3|34
1655249100000|2022-06-14 23:25:00|41512.8|41492.8|41519.3|41499.3|41519.3|41499.3|41512.8|41492.8|6
1655249400000|2022-06-14 23:30:00|41518.9|41498.9|41524.4|41504.4|41532.3|41512.3|41516.8|41496.8|20
1655249700000|2022-06-14 23:35:00|41526.4|41506.4|41519.4|41499.4|41529.4|41509.4|41508.9|41488.9|15
1655250000000|2022-06-14 23:40:00|41521.4|41501.4|41502.4|41482.4|41521.4|41501.4|41496.9|41476.9|19
1655250300000|2022-06-14 23:45:00|41504.4|41484.4|41524.9|41504.9|41524.9|41504.9|41504.4|41484.4|14
1655250600000|2022-06-14 23:50:00|41531.9|41511.9|41562.4|41542.4|41564.4|41544.4|41531.9|41511.9|34
1655250900000|2022-06-14 23:55:00|41567.4|41547.4|41604.4|41584.4|41624.4|41604.4|41564.9|41544.9|89
1655251200000|2022-06-15 00:00:00|41603.9|41583.9|41669.4|41649.4|41676.9|41656.9|41603.9|41583.9|156
1655251500000|2022-06-15 00:05:00|41668.9|41648.9|41634.4|41614.4|41669.4|41649.4|41593.9|41573.9|82
1655251800000|2022-06-15 00:10:00|41636.5|41616.5|41626.5|41606.5|41639|41619|41606.9|41586.9|50
1655252100000|2022-06-15 00:15:00|41624.4|41604.4|41659|41639|41664.5|41644.5|41596.9|41576.9|51
1655252400000|2022-06-15 00:20:00|41657|41637|41634.5|41614.5|41662|41642|41609.5|41589.5|52
1655252700000|2022-06-15 00:25:00|41639.5|41619.5|41654|41634|41654.5|41634.5|41627|41607|65
1655253000000|2022-06-15 00:30:00|41652.5|41632.5|41655.5|41635.5|41664.5|41644.5|41634.5|41614.5|40
1655253300000|2022-06-15 00:35:00|41652.5|41632.5|41649.5|41629.5|41659.5|41639.5|41632.5|41612.5|44
1655253600000|2022-06-15 00:40:00|41650|41630|41641.5|41621.5|41654|41634|41624.5|41604.5|38
1655253900000|2022-06-15 00:45:00|41642|41622|41644.5|41624.5|41649.5|41629.5|41627|41607|55
1655254200000|2022-06-15 00:50:00|41644|41624|41644.1|41624.1|41644.1|41624.1|41629.5|41609.5|56
1655254500000|2022-06-15 00:55:00|41644.5|41624.5|41694.5|41674.5|41699.5|41679.5|41639.5|41619.5|140
1655254800000|2022-06-15 01:00:00|41694.1|41674.1|41864.1|41844.1|41881.6|41861.6|41694.1|41674.1|889
1655255100000|2022-06-15 01:05:00|41863.6|41843.6|41895.6|41875.6|41910.6|41890.6|41824.1|41804.1|297
1655255400000|2022-06-15 01:10:00|41893.6|41873.6|41950.6|41930.6|41956.1|41936.1|41868.6|41848.6|238
1655255700000|2022-06-15 01:15:00|41948.6|41928.6|41938.6|41918.6|41968.1|41948.1|41921.1|41901.1|230
1655256000000|2022-06-15 01:20:00|41941.1|41921.1|41969.6|41949.6|41988.6|41968.6|41941.1|41921.1|215
1655256300000|2022-06-15 01:25:00|41969.1|41949.1|41976.6|41956.6|41981.6|41961.6|41950.7|41930.7|94
1655256600000|2022-06-15 01:30:00|41979.6|41959.6|41990.7|41970.7|42010.7|41990.7|41966.2|41946.2|216
1655256900000|2022-06-15 01:35:00|41991.2|41971.2|42006.2|41986.2|42017.1|41997.1|41961.2|41941.2|155
1655257200000|2022-06-15 01:40:00|42006.7|41986.7|42030.7|42010.7|42038.7|42018.7|41978.7|41958.7|166
1655257500000|2022-06-15 01:45:00|42028.7|42008.7|41983.7|41963.7|42036.2|42016.2|41983.2|41963.2|186
1655257800000|2022-06-15 01:50:00|41988.2|41968.2|41963.2|41943.2|42010.7|41990.7|41948.2|41928.2|159
1655258100000|2022-06-15 01:55:00|41962.8|41942.8|41968.2|41948.2|41968.2|41948.2|41942.8|41922.8|118
1655258400000|2022-06-15 02:00:00|41965.7|41945.7|41987.8|41967.8|42005.8|41985.8|41945.7|41925.7|139
1655258700000|2022-06-15 02:05:00|41990.3|41970.3|41984.8|41964.8|41992.8|41972.8|41937.3|41917.3|92
1655259000000|2022-06-15 02:10:00|41982.8|41962.8|41977.3|41957.3|41997.3|41977.3|41969.8|41949.8|76
1655259300000|2022-06-15 02:15:00|41979.8|41959.8|41977.8|41957.8|41983.3|41963.3|41947.8|41927.8|41
1655259600000|2022-06-15 02:20:00|41975.3|41955.3|41982.8|41962.8|41984.8|41964.8|41972.8|41952.8|51
1655259900000|2022-06-15 02:25:00|41984.8|41964.8|41979.9|41959.9|42002.8|41982.8|41975.3|41955.3|48
1655260200000|2022-06-15 02:30:00|41977.8|41957.8|42038.8|42018.8|42057.8|42037.8|41977.8|41957.8|233
1655260500000|2022-06-15 02:35:00|42043.3|42023.3|42035.4|42015.4|42062.9|42042.9|42030.4|42010.4|154
1655260800000|2022-06-15 02:40:00|42034.9|42014.9|42070.8|42050.8|42090.4|42070.4|42032.9|42012.9|119
1655261100000|2022-06-15 02:45:00|42067.9|42047.9|42087.9|42067.9|42092.9|42072.9|42064.9|42044.9|88
1655261400000|2022-06-15 02:50:00|42087.4|42067.4|42075.4|42055.4|42087.9|42067.9|42054.9|42034.9|68
1655261700000|2022-06-15 02:55:00|42072.9|42052.9|42075.4|42055.4|42112.4|42092.4|42067.9|42047.9|104
1655262000000|2022-06-15 03:00:00|42077.4|42057.4|42052.4|42032.4|42080.4|42060.4|42017.9|41997.9|114
1655262300000|2022-06-15 03:05:00|42050.4|42030.4|42035.4|42015.4|42050.4|42030.4|42020.9|42000.9|55
1655262600000|2022-06-15 03:10:00|42037.9|42017.9|42035|42015|42057.9|42037.9|42025|42005|61
1655262900000|2022-06-15 03:15:00|42035.4|42015.4|42012|41992|42037.9|42017.9|41984.5|41964.5|93
1655263200000|2022-06-15 03:20:00|42011.5|41991.5|42022|42002|42026.1|42006.1|41987|41967|67
1655263500000|2022-06-15 03:25:00|42024.5|42004.5|42005|41985|42025|42005|42005|41985|119
1655263800000|2022-06-15 03:30:00|42002.5|41982.5|41997|41977|42002.5|41982.5|41982|41962|55
1655264100000|2022-06-15 03:35:00|41996.1|41976.1|42012|41992|42021.6|42001.6|41982|41962|51
1655264400000|2022-06-15 03:40:00|42011.1|41991.1|42015.5|41995.5|42015.5|41995.5|42005|41985|41
1655264700000|2022-06-15 03:45:00|42015|41995|42042.1|42022.1|42044.6|42024.6|42014.1|41994.1|64
1655265000000|2022-06-15 03:50:00|42042.5|42022.5|42012.1|41992.1|42049.6|42029.6|42007.1|41987.1|39
1655265300000|2022-06-15 03:55:00|42012.6|41992.6|42017.1|41997.1|42019.6|41999.6|42011.6|41991.6|14
1655265600000|2022-06-15 04:00:00|42016.6|41996.6|42006.6|41986.6|42017.1|41997.1|41987.1|41967.1|51
1655265900000|2022-06-15 04:05:00|42007.1|41987.1|42002.1|41982.1|42022.1|42002.1|42002.1|41982.1|12
1655266200000|2022-06-15 04:10:00|41999.1|41979.1|42007.1|41987.1|42007.1|41987.1|41994.6|41974.6|16
1655266500000|2022-06-15 04:15:00|42006.7|41986.7|42022.1|42002.1|42022.1|42002.1|42004.6|41984.6|9
1655266800000|2022-06-15 04:20:00|42019.2|41999.2|41997.1|41977.1|42019.2|41999.2|41994.2|41974.2|16
1655267100000|2022-06-15 04:25:00|41997.6|41977.6|41971.2|41951.2|41997.6|41977.6|41971.2|41951.2|44
1655267400000|2022-06-15 04:30:00|41970.7|41950.7|41975.3|41955.3|41993.2|41973.2|41970.7|41950.7|87
1655267700000|2022-06-15 04:35:00|41975.7|41955.7|41971.2|41951.2|41978.3|41958.3|41941.2|41921.2|111
1655268000000|2022-06-15 04:40:00|41971.7|41951.7|41996.2|41976.2|42003.7|41983.7|41971.2|41951.2|19
1655268300000|2022-06-15 04:45:00|41993.7|41973.7|42003.3|41983.3|42003.3|41983.3|41983.8|41963.8|14
1655268600000|2022-06-15 04:50:00|42003.8|41983.8|41951.3|41931.3|42003.8|41983.8|41948.8|41928.8|44
1655268900000|2022-06-15 04:55:00|41949.2|41929.2|41937.2|41917.2|41965.8|41945.8|41918.8|41898.8|75
1655269200000|2022-06-15 05:00:00|41936.8|41916.8|41926.3|41906.3|41960.3|41940.3|41926.3|41906.3|92
1655269500000|2022-06-15 05:05:00|41928.8|41908.8|41945.4|41925.4|41945.8|41925.8|41905.8|41885.8|52
1655269800000|2022-06-15 05:10:00|41941.3|41921.3|41941.3|41921.3|41955.8|41935.8|41936.3|41916.3|28
1655270100000|2022-06-15 05:15:00|41943.3|41923.3|41995.9|41975.9|41995.9|41975.9|41943.3|41923.3|42
1655270400000|2022-06-15 05:20:00|41991.3|41971.3|41985.9|41965.9|42009.3|41989.3|41985.4|41965.4|78
1655270700000|2022-06-15 05:25:00|41986.3|41966.3|41993.9|41973.9|41996.8|41976.8|41931.4|41911.4|131
1655271000000|2022-06-15 05:30:00|41993.4|41973.4|42026.4|42006.4|42063.9|42043.9|41981.4|41961.4|323
1655271300000|2022-06-15 05:35:00|42029.3|42009.3|42081.4|42061.4|42088.9|42068.9|42024.3|42004.3|135
1655271600000|2022-06-15 05:40:00|42078.9|42058.9|42111.4|42091.4|42123.4|42103.4|42068.9|42048.9|126
1655271900000|2022-06-15 05:45:00|42113.4|42093.4|42135.9|42115.9|42148.4|42128.4|42088.9|42068.9|146
1655272200000|2022-06-15 05:50:00|42135.5|42115.5|42189.4|42169.4|42203.9|42183.9|42128.9|42108.9|180
1655272500000|2022-06-15 05:55:00|42193.4|42173.4|42118.3|42098.3|42216.3|42196.3|42118.3|42098.3|197
1655272800000|2022-06-15 06:00:00|42115.8|42095.8|42122.9|42102.9|42140.8|42120.8|42098.3|42078.3|198
1655273100000|2022-06-15 06:05:00|42120.8|42100.8|42100.4|42080.4|42150.8|42130.8|42090.8|42070.8|125
1655273400000|2022-06-15 06:10:00|42098.3|42078.3|42072.9|42052.9|42103.3|42083.3|42060.4|42040.4|106
1655273700000|2022-06-15 06:15:00|42070.9|42050.9|42050.9|42030.9|42101.3|42081.3|42050.9|42030.9|171
1655274000000|2022-06-15 06:20:00|42048.8|42028.8|42068.4|42048.4|42090.9|42070.9|42043.4|42023.4|107
1655274300000|2022-06-15 06:25:00|42070.9|42050.9|42058.9|42038.9|42085.4|42065.4|42048.4|42028.4|93
1655274600000|2022-06-15 06:30:00|42058.4|42038.4|42060.9|42040.9|42067.5|42047.5|42035.9|42015.9|108
1655274900000|2022-06-15 06:35:00|42057.9|42037.9|42050.9|42030.9|42065.9|42045.9|42008.4|41988.4|238
1655275200000|2022-06-15 06:40:00|42050.4|42030.4|42033.4|42013.4|42050.4|42030.4|42012.9|41992.9|82
1655275500000|2022-06-15 06:45:00|42036.4|42016.4|41975.9|41955.9|42038.9|42018.9|41973|41953|148
1655275800000|2022-06-15 06:50:00|41976.9|41956.9|41898.9|41878.9|41983.4|41963.4|41898.9|41878.9|264
1655276100000|2022-06-15 06:55:00|41900.9|41880.9|41883|41863|41933.5|41913.5|41878|41858|283
1655276400000|2022-06-15 07:00:00|41880.5|41860.5|41847.5|41827.5|41895.5|41875.5|41818.5|41798.5|175
1655276700000|2022-06-15 07:05:00|41845.5|41825.5|41868|41848|41868.5|41848.5|41801|41781|133
1655277000000|2022-06-15 07:10:00|41868.5|41848.5|41871|41851|41903.5|41883.5|41838|41818|84
1655277300000|2022-06-15 07:15:00|41871.5|41851.5|41886|41866|41903.5|41883.5|41838.5|41818.5|99
1655277600000|2022-06-15 07:20:00|41886.5|41866.5|41912.6|41892.6|41913.5|41893.5|41853.5|41833.5|92
1655277900000|2022-06-15 07:25:00|41910.1|41890.1|41935.1|41915.1|41943.1|41923.1|41900.1|41880.1|100
1655278200000|2022-06-15 07:30:00|41934.6|41914.6|41982.6|41962.6|41982.6|41962.6|41892.6|41872.6|98
1655278500000|2022-06-15 07:35:00|41983.1|41963.1|41957.6|41937.6|41985.1|41965.1|41932.6|41912.6|48
1655278800000|2022-06-15 07:40:00|41958.1|41938.1|41955.1|41935.1|41962.2|41942.2|41922.6|41902.6|50
1655279100000|2022-06-15 07:45:00|41954.7|41934.7|41893.1|41873.1|41955.6|41935.6|41825.1|41805.1|101
1655279400000|2022-06-15 07:50:00|41892.6|41872.6|41902.6|41882.6|41953.1|41933.1|41870.1|41850.1|72
1655279700000|2022-06-15 07:55:00|41903.1|41883.1|41939.7|41919.7|41949.2|41929.2|41887.7|41867.7|115
1655280000000|2022-06-15 08:00:00|41939.2|41919.2|41941.7|41921.7|41971.7|41951.7|41897.8|41877.8|75
1655280300000|2022-06-15 08:05:00|41942.7|41922.7|41938.3|41918.3|41971.7|41951.7|41912.2|41892.2|61
1655280600000|2022-06-15 08:10:00|41936.3|41916.3|41956.8|41936.8|41969.3|41949.3|41931.8|41911.8|33
1655280900000|2022-06-15 08:15:00|41953.8|41933.8|41937.2|41917.2|41959.7|41939.7|41921.3|41901.3|35
1655281200000|2022-06-15 08:20:00|41936.8|41916.8|41938.7|41918.7|41947.2|41927.2|41916.8|41896.8|135
1655281500000|2022-06-15 08:25:00|41939.1|41919.1|41985.7|41965.7|42020.7|42000.7|41939.1|41919.1|108
1655281800000|2022-06-15 08:30:00|41986.2|41966.2|42055.2|42035.2|42070.2|42050.2|41986.2|41966.2|197
1655282100000|2022-06-15 08:35:00|42055.7|42035.7|42042.8|42022.8|42087.8|42067.8|42042.3|42022.3|90
1655282400000|2022-06-15 08:40:00|42044.8|42024.8|42053.2|42033.2|42062.8|42042.8|42014.8|41994.8|52
1655282700000|2022-06-15 08:45:00|42055.3|42035.3|42017.8|41997.8|42067.8|42047.8|42017.8|41997.8|62
1655283000000|2022-06-15 08:50:00|42020.3|42000.3|42017.8|41997.8|42022.8|42002.8|41990.3|41970.3|34
1655283300000|2022-06-15 08:55:00|42019.8|41999.8|42002.8|41982.8|42025.3|42005.3|41992.8|41972.8|33
1655283600000|2022-06-15 09:00:00|42007.8|41987.8|41907.8|41887.8|42014.8|41994.8|41897.8|41877.8|117
1655283900000|2022-06-15 09:05:00|41908.3|41888.3|41929.9|41909.9|41965.3|41945.3|41908.3|41888.3|144
1655284200000|2022-06-15 09:10:00|41927.8|41907.8|41953.3|41933.3|41957.8|41937.8|41917.8|41897.8|48
1655284500000|2022-06-15 09:15:00|41955.8|41935.8|41912.9|41892.9|41960.8|41940.8|41902.4|41882.4|47
1655284800000|2022-06-15 09:20:00|41913.3|41893.3|41880.8|41860.8|41927.4|41907.4|41877.9|41857.9|88
1655285100000|2022-06-15 09:25:00|41881.3|41861.3|41933.8|41913.8|41948.8|41928.8|41881.3|41861.3|115
1655285400000|2022-06-15 09:30:00|41934.3|41914.3|41939.8|41919.8|41949.7|41929.7|41905.2|41885.2|110
1655285700000|2022-06-15 09:35:00|41942.3|41922.3|41937.3|41917.3|41946.8|41926.8|41926.8|41906.8|38
1655286000000|2022-06-15 09:40:00|41942.3|41922.3|41974.3|41954.3|42003.8|41983.8|41929.3|41909.3|70
1655286300000|2022-06-15 09:45:00|41972.3|41952.3|41982.8|41962.8|41993.8|41973.8|41949.8|41929.8|56
1655286600000|2022-06-15 09:50:00|41987.8|41967.8|41952.3|41932.3|42002.3|41982.3|41949.8|41929.8|33
1655286900000|2022-06-15 09:55:00|41947.8|41927.8|41969.8|41949.8|41974.8|41954.8|41944.8|41924.8|41
1655287200000|2022-06-15 10:00:00|41972.3|41952.3|41909.8|41889.8|41974.8|41954.8|41909.4|41889.4|54
1655287500000|2022-06-15 10:05:00|41910.3|41890.3|41882.3|41862.3|41919.8|41899.8|41876.9|41856.9|60
1655287800000|2022-06-15 10:10:00|41884.8|41864.8|41904.8|41884.8|41909.4|41889.4|41879.8|41859.8|53
1655288100000|2022-06-15 10:15:00|41905.3|41885.3|41929.9|41909.9|41929.9|41909.9|41884.8|41864.8|52
1655288400000|2022-06-15 10:20:00|41927.4|41907.4|41894.9|41874.9|41939.9|41919.9|41887.4|41867.4|41
1655288700000|2022-06-15 10:25:00|41894.4|41874.4|41895.3|41875.3|41896.9|41876.9|41864.9|41844.9|60
1655289000000|2022-06-15 10:30:00|41899.4|41879.4|41879.9|41859.9|41924.9|41904.9|41879.9|41859.9|72
1655289300000|2022-06-15 10:35:00|41880.4|41860.4|41914.4|41894.4|41929.9|41909.9|41869.9|41849.9|55
1655289600000|2022-06-15 10:40:00|41914.9|41894.9|41846|41826|41922.4|41902.4|41827.1|41807.1|133
1655289900000|2022-06-15 10:45:00|41845.1|41825.1|41798.1|41778.1|41863.1|41843.1|41780.6|41760.6|248
1655290200000|2022-06-15 10:50:00|41797.6|41777.6|41828.1|41808.1|41840.1|41820.1|41788.1|41768.1|133
1655290500000|2022-06-15 10:55:00|41827.2|41807.2|41818.1|41798.1|41845.6|41825.6|41808.1|41788.1|56
1655290800000|2022-06-15 11:00:00|41819|41799|41811.1|41791.1|41842.6|41822.6|41808.1|41788.1|81
1655291100000|2022-06-15 11:05:00|41810.6|41790.6|41856.1|41836.1|41858.6|41838.6|41805.1|41785.1|57
1655291400000|2022-06-15 11:10:00|41855.6|41835.6|41898.1|41878.1|41900.6|41880.6|41855.6|41835.6|77
1655291700000|2022-06-15 11:15:00|41897.7|41877.7|41925.6|41905.6|41928.1|41908.1|41890.6|41870.6|95
1655292000000|2022-06-15 11:20:00|41926.1|41906.1|41948.1|41928.1|41953.1|41933.1|41923.6|41903.6|81
1655292300000|2022-06-15 11:25:00|41950.2|41930.2|41905.7|41885.7|41953.6|41933.6|41895.7|41875.7|93
1655292600000|2022-06-15 11:30:00|41913.2|41893.2|41984.1|41964.1|41996.6|41976.6|41898.2|41878.2|184
1655292900000|2022-06-15 11:35:00|41984.6|41964.6|42058.5|42038.5|42097.1|42077.1|41981.6|41961.6|396
1655293200000|2022-06-15 11:40:00|42058|42038|42131|42111|42173.9|42153.9|42053|42033|285
1655293500000|2022-06-15 11:45:00|42128.9|42108.9|42079.4|42059.4|42143.5|42123.5|42079.4|42059.4|173
1655293800000|2022-06-15 11:50:00|42079.9|42059.9|42054.4|42034.4|42144.9|42124.9|42049.4|42029.4|159
1655294100000|2022-06-15 11:55:00|42054.9|42034.9|42016.9|41996.9|42067.4|42047.4|42006.9|41986.9|98
1655294400000|2022-06-15 12:00:00|42016.5|41996.5|41906.9|41886.9|42016.9|41996.9|41906.9|41886.9|211
1655294700000|2022-06-15 12:05:00|41899.9|41879.9|41846|41826|41923.5|41903.5|41844|41824|281
1655295000000|2022-06-15 12:10:00|41848.1|41828.1|41714.2|41694.2|41848.1|41828.1|41714.2|41694.2|579
1655295300000|2022-06-15 12:15:00|41712.6|41692.6|41729.7|41709.7|41758.1|41738.1|41700.1|41680.1|420
1655295600000|2022-06-15 12:20:00|41728.1|41708.1|41848.6|41828.6|41860.6|41840.6|41727.6|41707.6|232
1655295900000|2022-06-15 12:25:00|41846.1|41826.1|41828.1|41808.1|41866.1|41846.1|41809|41789|92
1655296200000|2022-06-15 12:30:00|41825.6|41805.6|41856.1|41836.1|41891.1|41871.1|41801.1|41781.1|205
1655296500000|2022-06-15 12:35:00|41856.5|41836.5|41861.1|41841.1|41866.1|41846.1|41833.1|41813.1|97
1655296800000|2022-06-15 12:40:00|41858.6|41838.6|41889.5|41869.5|41919.1|41899.1|41834.1|41814.1|114
1655297100000|2022-06-15 12:45:00|41892|41872|41891.6|41871.6|41909.1|41889.1|41855.2|41835.2|114
1655297400000|2022-06-15 12:50:00|41893.6|41873.6|41841.1|41821.1|41909.5|41889.5|41836.1|41816.1|186
1655297700000|2022-06-15 12:55:00|41838.6|41818.6|41891.6|41871.6|41918|41898|41813.2|41793.2|207
1655298000000|2022-06-15 13:00:00|41892.1|41872.1|41871.1|41851.1|41908.2|41888.2|41823.6|41803.6|305
1655298300000|2022-06-15 13:05:00|41870.7|41850.7|41848.9|41828.9|41870.7|41850.7|41840.7|41820.7|169
1655298600000|2022-06-15 13:10:00|41849.3|41829.3|41822.3|41802.3|41907.3|41887.3|41821.8|41801.8|135
1655298900000|2022-06-15 13:15:00|41820.3|41800.3|41840.3|41820.3|41866.4|41846.4|41814.3|41794.3|159
1655299200000|2022-06-15 13:20:00|41839.8|41819.8|41826.4|41806.4|41855.3|41835.3|41819.3|41799.3|116
1655299500000|2022-06-15 13:25:00|41826.9|41806.9|41802.8|41782.8|41830.3|41810.3|41794.4|41774.4|141
1655299800000|2022-06-15 13:30:00|41803.2|41783.2|41804.4|41784.4|41819.4|41799.4|41764.4|41744.4|398
1655300100000|2022-06-15 13:35:00|41804.8|41784.8|41814.8|41794.8|41844.8|41824.8|41796.4|41776.4|259
1655300400000|2022-06-15 13:40:00|41815.3|41795.3|41771.9|41751.9|41858.9|41838.9|41771.9|41751.9|387
1655300700000|2022-06-15 13:45:00|41772.4|41752.4|41775.3|41755.3|41780.3|41760.3|41736.9|41716.9|499
1655301000000|2022-06-15 13:50:00|41773.3|41753.3|41810.8|41790.8|41848.8|41828.8|41773.3|41753.3|325
1655301300000|2022-06-15 13:55:00|41810.3|41790.3|41810.8|41790.8|41844.2|41824.2|41797.8|41777.8|220
1655301600000|2022-06-15 14:00:00|41810.4|41790.4|41814.4|41794.4|41847.9|41827.9|41807.4|41787.4|234
1655301900000|2022-06-15 14:05:00|41811.9|41791.9|41769|41749|41827|41807|41769|41749|245
1655302200000|2022-06-15 14:10:00|41768.5|41748.5|41801.1|41781.1|41832.4|41812.4|41756.5|41736.5|240
1655302500000|2022-06-15 14:15:00|41799|41779|41784.5|41764.5|41832|41812|41777.9|41757.9|192
1655302800000|2022-06-15 14:20:00|41784|41764|41805|41785|41805|41785|41766.5|41746.5|258
1655303100000|2022-06-15 14:25:00|41804.5|41784.5|41858.4|41838.4|41882.9|41862.9|41802|41782|449
1655303400000|2022-06-15 14:30:00|41858.8|41838.8|41847.9|41827.9|41880.4|41860.4|41828.4|41808.4|173
1655303700000|2022-06-15 14:35:00|41850|41830|41817.5|41797.5|41857.5|41837.5|41805|41785|114
1655304000000|2022-06-15 14:40:00|41817.9|41797.9|41857.5|41837.5|41860.5|41840.5|41810|41790|136
1655304300000|2022-06-15 14:45:00|41858|41838|41834.6|41814.6|41863.2|41843.2|41819.1|41799.1|224
1655304600000|2022-06-15 14:50:00|41834.1|41814.1|41809.6|41789.6|41837.1|41817.1|41787.1|41767.1|132
1655304900000|2022-06-15 14:55:00|41811.6|41791.6|41822.1|41802.1|41827.1|41807.1|41800|41780|102
1655305200000|2022-06-15 15:00:00|41821.6|41801.6|41765.7|41745.7|41821.6|41801.6|41758.7|41738.7|131
1655305500000|2022-06-15 15:05:00|41763.7|41743.7|41750.7|41730.7|41776.6|41756.6|41738.7|41718.7|159
1655305800000|2022-06-15 15:10:00|41751.2|41731.2|41781.2|41761.2|41786.2|41766.2|41750.7|41730.7|115
1655306100000|2022-06-15 15:15:00|41780.7|41760.7|41773.7|41753.7|41783.2|41763.2|41766.2|41746.2|304
1655306400000|2022-06-15 15:20:00|41774.2|41754.2|41813.3|41793.3|41816.2|41796.2|41773.3|41753.3|101
1655306700000|2022-06-15 15:25:00|41813.7|41793.7|41811.2|41791.2|41816.7|41796.7|41793.7|41773.7|100
1655307000000|2022-06-15 15:30:00|41810.8|41790.8|41798.3|41778.3|41821.2|41801.2|41798.3|41778.3|126
1655307300000|2022-06-15 15:35:00|41797.8|41777.8|41797.4|41777.4|41823.3|41803.3|41783.3|41763.3|120
1655307600000|2022-06-15 15:40:00|41795.3|41775.3|41795.8|41775.8|41822.8|41802.8|41786.3|41766.3|271
1655307900000|2022-06-15 15:45:00|41796.7|41776.7|41790.8|41770.8|41822.9|41802.9|41788.8|41768.8|125
1655308200000|2022-06-15 15:50:00|41791.3|41771.3|41783.8|41763.8|41798.3|41778.3|41775.4|41755.4|110
1655308500000|2022-06-15 15:55:00|41785.8|41765.8|41788.8|41768.8|41802.2|41782.2|41778.3|41758.3|94
1655308800000|2022-06-15 16:00:00|41789.7|41769.7|41907.2|41887.2|41909.3|41889.3|41789.7|41769.7|319
1655309100000|2022-06-15 16:05:00|41909.3|41889.3|41852.2|41832.2|41917.7|41897.7|41847.2|41827.2|184
1655309400000|2022-06-15 16:10:00|41854.7|41834.7|41908.6|41888.6|41908.6|41888.6|41854.7|41834.7|133
1655309700000|2022-06-15 16:15:00|41913.2|41893.2|41932.7|41912.7|41939.3|41919.3|41902.7|41882.7|212
1655310000000|2022-06-15 16:20:00|41934.8|41914.8|41932.3|41912.3|41937.3|41917.3|41919.3|41899.3|107
1655310300000|2022-06-15 16:25:00|41932.7|41912.7|41907.7|41887.7|41939.3|41919.3|41889.3|41869.3|228
1655310600000|2022-06-15 16:30:00|41909.8|41889.8|41879.8|41859.8|41923.9|41903.9|41875.2|41855.2|255
1655310900000|2022-06-15 16:35:00|41880.3|41860.3|41889.1|41869.1|41890.3|41870.3|41867.3|41847.3|207
1655311200000|2022-06-15 16:40:00|41892.1|41872.1|41913.7|41893.7|41935|41915|41892.1|41872.1|145
1655311500000|2022-06-15 16:45:00|41914.1|41894.1|41893.7|41873.7|41918.7|41898.7|41882.1|41862.1|133
1655311800000|2022-06-15 16:50:00|41894.1|41874.1|41862.1|41842.1|41896.6|41876.6|41859.2|41839.2|139
1655312100000|2022-06-15 16:55:00|41864.2|41844.2|41761.9|41741.9|41864.6|41844.6|41753.5|41733.5|1230
1655312400000|2022-06-15 17:00:00|41761.4|41741.4|41756|41736|41803.9|41783.9|41753|41733|413
1655312700000|2022-06-15 17:05:00|41756.4|41736.4|41746|41726|41756.9|41736.9|41736|41716|256
1655313000000|2022-06-15 17:10:00|41746.5|41726.5|41711.9|41691.9|41746.5|41726.5|41711.9|41691.9|312
1655313300000|2022-06-15 17:15:00|41711.5|41691.5|41709.9|41689.9|41719.4|41699.4|41701.9|41681.9|81
1655313600000|2022-06-15 17:20:00|41706.9|41686.9|41738.5|41718.5|41739|41719|41706.9|41686.9|108
1655313900000|2022-06-15 17:25:00|41736.5|41716.5|41758.5|41738.5|41759|41739|41731|41711|60
1655314200000|2022-06-15 17:30:00|41759|41739|41734|41714|41772|41752|41731.5|41711.5|87
1655314500000|2022-06-15 17:35:00|41736.1|41716.1|41730.6|41710.6|41736.1|41716.1|41716.1|41696.1|63
1655314800000|2022-06-15 17:40:00|41731.1|41711.1|41716.1|41696.1|41733.6|41713.6|41716.1|41696.1|56
1655315100000|2022-06-15 17:45:00|41716.5|41696.5|41715.6|41695.6|41731.5|41711.5|41715.6|41695.6|53
1655315400000|2022-06-15 17:50:00|41715.2|41695.2|41728.1|41708.1|41733.1|41713.1|41658.1|41638.1|124
1655315700000|2022-06-15 17:55:00|41728.6|41708.6|41716.6|41696.6|41749.1|41729.1|41688.6|41668.6|149
1655316000000|2022-06-15 18:00:00|41718.6|41698.6|41555.7|41535.7|41819.1|41799.1|41504.8|41484.8|309
1655316300000|2022-06-15 18:05:00|41555.2|41535.2|41602.7|41582.7|41602.7|41582.7|41499.8|41479.8|231
1655316600000|2022-06-15 18:10:00|41603.2|41583.2|41590.2|41570.2|41607.3|41587.3|41509.8|41489.8|120
1655316900000|2022-06-15 18:15:00|41587.7|41567.7|41610.2|41590.2|41691.8|41671.8|41535.2|41515.2|189
1655317200000|2022-06-15 18:20:00|41607.7|41587.7|41575.3|41555.3|41669.3|41649.3|41527.8|41507.8|113
1655317500000|2022-06-15 18:25:00|41576.2|41556.2|41584.4|41564.4|41664.8|41644.8|41562.8|41542.8|155
1655317800000|2022-06-15 18:30:00|41583.9|41563.9|41407.1|41387.1|41597.8|41577.8|41345.3|41325.3|438
1655318100000|2022-06-15 18:35:00|41411.2|41391.2|41645.5|41625.5|41684.6|41664.6|41388.2|41368.2|237
1655318400000|2022-06-15 18:40:00|41662.6|41642.6|41861.5|41841.5|41863.5|41843.5|41662.6|41642.6|746
1655318700000|2022-06-15 18:45:00|41859.4|41839.4|41779.9|41759.9|41859.4|41839.4|41766.9|41746.9|233
1655319000000|2022-06-15 18:50:00|41779.4|41759.4|41737.8|41717.8|41864.9|41844.9|41700.3|41680.3|201
1655319300000|2022-06-15 18:55:00|41739.9|41719.9|41737.4|41717.4|41805.3|41785.3|41682.4|41662.4|110
1655319600000|2022-06-15 19:00:00|41735.3|41715.3|41817.8|41797.8|41855.8|41835.8|41735.3|41715.3|48
1655319900000|2022-06-15 19:05:00|41819.9|41799.9|41892.9|41872.9|41907.9|41887.9|41800.8|41780.8|87
1655320200000|2022-06-15 19:10:00|41892.4|41872.4|41897|41877|41935.8|41915.8|41862.4|41842.4|97
1655320500000|2022-06-15 19:15:00|41894.9|41874.9|41895.4|41875.4|41912.9|41892.9|41865.8|41845.8|40
1655320800000|2022-06-15 19:20:00|41900.4|41880.4|41985.8|41965.8|41996.3|41976.3|41900.4|41880.4|230
1655321100000|2022-06-15 19:25:00|41989.7|41969.7|42042.9|42022.9|42059.2|42039.2|41981.3|41961.3|195
1655321400000|2022-06-15 19:30:00|42039.5|42019.5|42068.4|42048.4|42098.4|42078.4|41996.3|41976.3|132
1655321700000|2022-06-15 19:35:00|42070.9|42050.9|41935.4|41915.4|42071.3|42051.3|41917.9|41897.9|120
1655322000000|2022-06-15 19:40:00|41940.4|41920.4|41860.9|41840.9|41970.9|41950.9|41860.4|41840.4|103
1655322300000|2022-06-15 19:45:00|41860.4|41840.4|41902.9|41882.9|41905.4|41885.4|41824.5|41804.5|107
1655322600000|2022-06-15 19:50:00|41900.4|41880.4|41853.4|41833.4|41900.4|41880.4|41815.9|41795.9|63
1655322900000|2022-06-15 19:55:00|41855.5|41835.5|41850.5|41830.5|41870.5|41850.5|41840.5|41820.5|44
1655323200000|2022-06-15 20:00:00|41850.9|41830.9|41863|41843|41868|41848|41843|41823|21
1655323500000|2022-06-15 20:05:00|41862.5|41842.5|41875.5|41855.5|41875.5|41855.5|41855.5|41835.5|27
1655323800000|2022-06-15 20:10:00|41873|41853|41845.5|41825.5|41878|41858|41845.5|41825.5|5
1655324100000|2022-06-15 20:15:00|41848|41828|41863|41843|41863|41843|41845.5|41825.5|11
1655324400000|2022-06-15 20:20:00|41865.5|41845.5|41873.5|41853.5|41873.5|41853.5|41858|41838|17
1655324700000|2022-06-15 20:25:00|41875.5|41855.5|41883.5|41863.5|41888|41868|41875.5|41855.5|20
1655325000000|2022-06-15 20:30:00|41883.9|41863.9|41871|41851|41888|41868|41871|41851|22
1655325300000|2022-06-15 20:35:00|41868.5|41848.5|41858|41838|41868.5|41848.5|41853.5|41833.5|9
1655325600000|2022-06-15 20:40:00|41858.5|41838.5|41846|41826|41858.5|41838.5|41841|41821|7
1655325900000|2022-06-15 20:45:00|41844|41824|41827.6|41807.6|41846|41826|41826|41806|35
1655326200000|2022-06-15 20:50:00|41825.1|41805.1|41798.1|41778.1|41825.1|41805.1|41798.1|41778.1|19
1655326500000|2022-06-15 20:55:00|41795.6|41775.6|41778.5|41758.5|41795.6|41775.6|41772.6|41752.6|71
1655330400000|2022-06-15 22:00:00|41801.6|41781.6|41907.8|41887.8|41942.3|41922.3|41801.6|41781.6|130
1655330700000|2022-06-15 22:05:00|41910.3|41890.3|41898.7|41878.7|41910.3|41890.3|41890.7|41870.7|13
1655331000000|2022-06-15 22:10:00|41899.1|41879.1|41911.2|41891.2|41915.7|41895.7|41899.1|41879.1|10
1655331300000|2022-06-15 22:15:00|41913.7|41893.7|41948.3|41928.3|41950.8|41930.8|41905.8|41885.8|50
1655331600000|2022-06-15 22:20:00|41950.8|41930.8|41996.2|41976.2|41996.2|41976.2|41947.8|41927.8|74
1655331900000|2022-06-15 22:25:00|41995.8|41975.8|42004.9|41984.9|42015.3|41995.3|41988.3|41968.3|38
1655332200000|2022-06-15 22:30:00|42000.8|41980.8|41987.9|41967.9|42000.8|41980.8|41966.2|41946.2|18
1655332500000|2022-06-15 22:35:00|41987.4|41967.4|41963.3|41943.3|41987.4|41967.4|41963.3|41943.3|13
1655332800000|2022-06-15 22:40:00|41963.8|41943.8|41940.4|41920.4|41965.8|41945.8|41940.4|41920.4|14
1655333100000|2022-06-15 22:45:00|41939.9|41919.9|41921.6|41901.6|41939.9|41919.9|41904.5|41884.5|27
1655333400000|2022-06-15 22:50:00|41919.5|41899.5|41922.9|41902.9|41927.9|41907.9|41912|41892|13
1655333700000|2022-06-15 22:55:00|41922.5|41902.5|41928.4|41908.4|41930.4|41910.4|41920.4|41900.4|9
1655334000000|2022-06-15 23:00:00|41927.9|41907.9|41927.9|41907.9|41935.4|41915.4|41923.4|41903.4|13
1655334300000|2022-06-15 23:05:00|41928.4|41908.4|41927.9|41907.9|41932.9|41912.9|41927.9|41907.9|5
1655334600000|2022-06-15 23:10:00|41928.4|41908.4|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|4
1655334900000|2022-06-15 23:15:00|41927.9|41907.9|41917.1|41897.1|41927.9|41907.9|41917.1|41897.1|12
1655335200000|2022-06-15 23:20:00|41915|41895|41907.1|41887.1|41915.5|41895.5|41907.1|41887.1|21
1655335500000|2022-06-15 23:25:00|41905|41885|41910.5|41890.5|41920.5|41900.5|41902.5|41882.5|12
1655335800000|2022-06-15 23:30:00|41910.9|41890.9|41930.5|41910.5|41930.5|41910.5|41910.9|41890.9|10
1655336100000|2022-06-15 23:35:00|41930.9|41910.9|41960.5|41940.5|41960.5|41940.5|41930.5|41910.5|17
1655336400000|2022-06-15 23:40:00|41958|41938|41990.9|41970.9|41993|41973|41943|41923|20
1655336700000|2022-06-15 23:45:00|41995.5|41975.5|41970.5|41950.5|41995.5|41975.5|41970.5|41950.5|21
1655337000000|2022-06-15 23:50:00|41970.1|41950.1|42033|42013|42048|42028|41968|41948|81
1655337300000|2022-06-15 23:55:00|42031|42011|42040.5|42020.5|42060.5|42040.5|42015.1|41995.1|67
1655337600000|2022-06-16 00:00:00|42038|42018|42143.1|42123.1|42150.5|42130.5|42038|42018|199
1655337900000|2022-06-16 00:05:00|42145.6|42125.6|42110.1|42090.1|42145.6|42125.6|42110.1|42090.1|47
1655338200000|2022-06-16 00:10:00|42107.2|42087.2|42101.9|42081.9|42110.6|42090.6|42061|42041|59
1655338500000|2022-06-16 00:15:00|42101.5|42081.5|42066.5|42046.5|42111.5|42091.5|42066.5|42046.5|35
1655338800000|2022-06-16 00:20:00|42070.1|42050.1|42070.2|42050.2|42088.1|42068.1|42045.6|42025.6|22
1655339100000|2022-06-16 00:25:00|42068.1|42048.1|42065.6|42045.6|42070.6|42050.6|42047.7|42027.7|59
1655339400000|2022-06-16 00:30:00|42062.7|42042.7|42100.6|42080.6|42100.6|42080.6|42061|42041|52
1655339700000|2022-06-16 00:35:00|42099.7|42079.7|42068.6|42048.6|42099.7|42079.7|42068.1|42048.1|17
1655340000000|2022-06-16 00:40:00|42064|42044|42091.1|42071.1|42098.6|42078.6|42061.1|42041.1|43
1655340300000|2022-06-16 00:45:00|42088.6|42068.6|42083.6|42063.6|42091.1|42071.1|42073.6|42053.6|26
1655340600000|2022-06-16 00:50:00|42086.1|42066.1|42094.5|42074.5|42111.1|42091.1|42083.6|42063.6|36
1655340900000|2022-06-16 00:55:00|42096.5|42076.5|42068.2|42048.2|42099|42079|42058.6|42038.6|49
1655341200000|2022-06-16 01:00:00|42068.6|42048.6|42261.6|42241.6|42263.6|42243.6|42068.6|42048.6|603
1655341500000|2022-06-16 01:05:00|42266.6|42246.6|42304.5|42284.5|42334.9|42314.9|42261.6|42241.6|405
1655341800000|2022-06-16 01:10:00|42302.5|42282.5|42322|42302|42337|42317|42282.5|42262.5|131
1655342100000|2022-06-16 01:15:00|42319.5|42299.5|42317|42297|42322.5|42302.5|42297|42277|86
1655342400000|2022-06-16 01:20:00|42317.5|42297.5|42327|42307|42340.4|42320.4|42297|42277|110
1655342700000|2022-06-16 01:25:00|42326.2|42306.2|42324.6|42304.6|42347.5|42327.5|42307.5|42287.5|113
1655343000000|2022-06-16 01:30:00|42324.1|42304.1|42230|42210|42339.6|42319.6|42217.1|42197.1|150
1655343300000|2022-06-16 01:35:00|42227.9|42207.9|42201.2|42181.2|42247.5|42227.5|42180|42160|94
1655343600000|2022-06-16 01:40:00|42199.1|42179.1|42118.7|42098.7|42199.1|42179.1|42112.4|42092.4|209
1655343900000|2022-06-16 01:45:00|42116.6|42096.6|42150.8|42130.8|42162.8|42142.8|42105.8|42085.8|168
1655344200000|2022-06-16 01:50:00|42147.8|42127.8|42153.7|42133.7|42200.8|42180.8|42130.8|42110.8|108
1655344500000|2022-06-16 01:55:00|42151.2|42131.2|42148.3|42128.3|42160.8|42140.8|42090.8|42070.8|103
1655344800000|2022-06-16 02:00:00|42148.7|42128.7|42213.8|42193.8|42215.8|42195.8|42148.7|42128.7|119
1655345100000|2022-06-16 02:05:00|42214.2|42194.2|42205.8|42185.8|42233.8|42213.8|42195.8|42175.8|50
1655345400000|2022-06-16 02:10:00|42206.3|42186.3|42183.8|42163.8|42213.3|42193.3|42178.3|42158.3|35
1655345700000|2022-06-16 02:15:00|42183.3|42163.3|42172.9|42152.9|42215.4|42195.4|42172.9|42152.9|22
1655346000000|2022-06-16 02:20:00|42172.5|42152.5|42147.9|42127.9|42182.9|42162.9|42147.9|42127.9|34
1655346300000|2022-06-16 02:25:00|42150|42130|42155.4|42135.4|42165.4|42145.4|42132.9|42112.9|50
1655346600000|2022-06-16 02:30:00|42155.9|42135.9|42142.9|42122.9|42181.7|42161.7|42132.9|42112.9|50
1655346900000|2022-06-16 02:35:00|42140.9|42120.9|42210.5|42190.5|42228|42208|42140.4|42120.4|57
1655347200000|2022-06-16 02:40:00|42212.5|42192.5|42218|42198|42223|42203|42180.9|42160.9|51
1655347500000|2022-06-16 02:45:00|42218.8|42198.8|42208|42188|42235|42215|42207.5|42187.5|36
1655347800000|2022-06-16 02:50:00|42207.5|42187.5|42225.5|42205.5|42225.5|42205.5|42205.5|42185.5|44
1655348100000|2022-06-16 02:55:00|42223|42203|42200.5|42180.5|42227.5|42207.5|42183|42163|66
1655348400000|2022-06-16 03:00:00|42200.9|42180.9|42188|42168|42200.9|42180.9|42165.9|42145.9|26
1655348700000|2022-06-16 03:05:00|42185.9|42165.9|42193.5|42173.5|42205.5|42185.5|42160.5|42140.5|28
1655349000000|2022-06-16 03:10:00|42195.5|42175.5|42198|42178|42213|42193|42175.5|42155.5|36
1655349300000|2022-06-16 03:15:00|42202.2|42182.2|42191|42171|42236|42216|42188|42168|42
1655349600000|2022-06-16 03:20:00|42193|42173|42213.1|42193.1|42222.6|42202.6|42193|42173|21
1655349900000|2022-06-16 03:25:00|42215.6|42195.6|42218.1|42198.1|42238.1|42218.1|42213.1|42193.1|34
1655350200000|2022-06-16 03:30:00|42217.6|42197.6|42183.1|42163.1|42217.6|42197.6|42170.6|42150.6|66
1655350500000|2022-06-16 03:35:00|42183.5|42163.5|42128.5|42108.5|42185.6|42165.6|42128.1|42108.1|48
1655350800000|2022-06-16 03:40:00|42128.1|42108.1|42118.1|42098.1|42128.1|42108.1|42100.6|42080.6|33
1655351100000|2022-06-16 03:45:00|42120.2|42100.2|42125.2|42105.2|42125.2|42105.2|42093.1|42073.1|16
1655351400000|2022-06-16 03:50:00|42125.6|42105.6|42100.2|42080.2|42133.1|42113.1|42099.7|42079.7|25
1655351700000|2022-06-16 03:55:00|42099.7|42079.7|42105.6|42085.6|42117.7|42097.7|42087.7|42067.7|20
1655352000000|2022-06-16 04:00:00|42105.2|42085.2|42077.3|42057.3|42111.1|42091.1|42077.3|42057.3|20
1655352300000|2022-06-16 04:05:00|42075.2|42055.2|42070.7|42050.7|42090.2|42070.2|42068.1|42048.1|26
1655352600000|2022-06-16 04:10:00|42070.2|42050.2|42065.7|42045.7|42070.7|42050.7|42047.7|42027.7|42
1655352900000|2022-06-16 04:15:00|42068.2|42048.2|42057.7|42037.7|42070.2|42050.2|42047.7|42027.7|12
1655353200000|2022-06-16 04:20:00|42055.2|42035.2|42035.7|42015.7|42063.6|42043.6|42025.7|42005.7|61
1655353500000|2022-06-16 04:25:00|42033.2|42013.2|42052.8|42032.8|42065.7|42045.7|42033.2|42013.2|35
1655353800000|2022-06-16 04:30:00|42053.2|42033.2|42078.2|42058.2|42083.2|42063.2|42050.7|42030.7|30
1655354100000|2022-06-16 04:35:00|42077.8|42057.8|42071.2|42051.2|42077.8|42057.8|42062.8|42042.8|17
1655354400000|2022-06-16 04:40:00|42073.2|42053.2|42025.7|42005.7|42073.2|42053.2|42018.2|41998.2|33
1655354700000|2022-06-16 04:45:00|42027.8|42007.8|42045.7|42025.7|42048.2|42028.2|42023.2|42003.2|18
1655355000000|2022-06-16 04:50:00|42043.7|42023.7|42033.2|42013.2|42046.2|42026.2|42022.8|42002.8|20
1655355300000|2022-06-16 04:55:00|42035.8|42015.8|42023.3|42003.3|42048.3|42028.3|42023.3|42003.3|11
1655355600000|2022-06-16 05:00:00|42025.8|42005.8|42023.3|42003.3|42028.3|42008.3|42010.3|41990.3|35
1655355900000|2022-06-16 05:05:00|42020.8|42000.8|42008.3|41988.3|42020.8|42000.8|41980.8|41960.8|59
1655356200000|2022-06-16 05:10:00|42005.8|41985.8|41952.9|41932.9|42008.3|41988.3|41933.3|41913.3|76
1655356500000|2022-06-16 05:15:00|41952.4|41932.4|41975.4|41955.4|41993.3|41973.3|41948.3|41928.3|35
1655356800000|2022-06-16 05:20:00|41975.8|41955.8|41980.8|41960.8|41998.3|41978.3|41965.4|41945.4|97
1655357100000|2022-06-16 05:25:00|41980.4|41960.4|42021.3|42001.3|42033.3|42013.3|41971.2|41951.2|121
1655357400000|2022-06-16 05:30:00|42023.3|42003.3|42025.8|42005.8|42058.3|42038.3|42020.4|42000.4|220
1655357700000|2022-06-16 05:35:00|42023.3|42003.3|41958.8|41938.8|42030.8|42010.8|41958.3|41938.3|132
1655358000000|2022-06-16 05:40:00|41960.8|41940.8|41958.8|41938.8|41993.4|41973.4|41943.4|41923.4|167
1655358300000|2022-06-16 05:45:00|41958.4|41938.4|41945|41925|41970.4|41950.4|41907.5|41887.5|110
1655358600000|2022-06-16 05:50:00|41942.5|41922.5|41955|41935|41957.5|41937.5|41935|41915|71
1655358900000|2022-06-16 05:55:00|41957.1|41937.1|41911.7|41891.7|41972.5|41952.5|41906.7|41886.7|130
1655359200000|2022-06-16 06:00:00|41914.2|41894.2|41911.2|41891.2|41948.7|41928.7|41901.7|41881.7|53
1655359500000|2022-06-16 06:05:00|41913.7|41893.7|41926.7|41906.7|41936.7|41916.7|41899.2|41879.2|38
1655359800000|2022-06-16 06:10:00|41929.6|41909.6|41949.6|41929.6|41956.7|41936.7|41921.3|41901.3|66
1655360100000|2022-06-16 06:15:00|41947.6|41927.6|41966.7|41946.7|41966.7|41946.7|41936.3|41916.3|55
1655360400000|2022-06-16 06:20:00|41966.3|41946.3|41976.7|41956.7|41979.2|41959.2|41954.2|41934.2|84
1655360700000|2022-06-16 06:25:00|41978.8|41958.8|41946.7|41926.7|41984.2|41964.2|41946.7|41926.7|81
1655361000000|2022-06-16 06:30:00|41947.2|41927.2|41878.8|41858.8|41951.7|41931.7|41878.8|41858.8|180
1655361300000|2022-06-16 06:35:00|41880.9|41860.9|41871.3|41851.3|41936.3|41916.3|41870.9|41850.9|140
1655361600000|2022-06-16 06:40:00|41868.8|41848.8|41867.5|41847.5|41885|41865|41848|41828|104
1655361900000|2022-06-16 06:45:00|41863.4|41843.4|41884.3|41864.3|41913.8|41893.8|41863.4|41843.4|113
1655362200000|2022-06-16 06:50:00|41883.9|41863.9|41874.7|41854.7|41902.7|41882.7|41866.8|41846.8|76
1655362500000|2022-06-16 06:55:00|41876.8|41856.8|41837.2|41817.2|41887.2|41867.2|41824.7|41804.7|151
1655362800000|2022-06-16 07:00:00|41834.3|41814.3|41804.7|41784.7|41836.8|41816.8|41784.3|41764.3|118
1655363100000|2022-06-16 07:05:00|41802.2|41782.2|41789.8|41769.8|41814.8|41794.8|41776.8|41756.8|81
1655363400000|2022-06-16 07:10:00|41791.8|41771.8|41709.8|41689.8|41791.8|41771.8|41694.3|41674.3|211
1655363700000|2022-06-16 07:15:00|41709.3|41689.3|41644.8|41624.8|41709.3|41689.3|41606.8|41586.8|220
1655364000000|2022-06-16 07:20:00|41644.4|41624.4|41593.2|41573.2|41651.1|41631.1|41593.2|41573.2|137
1655364300000|2022-06-16 07:25:00|41591.1|41571.1|41563.2|41543.2|41608.6|41588.6|41555.2|41535.2|162
1655364600000|2022-06-16 07:30:00|41562.7|41542.7|41423.5|41403.5|41605.7|41585.7|41381.9|41361.9|620
1655364900000|2022-06-16 07:35:00|41421|41401|41401|41381|41428.5|41408.5|41288.5|41268.5|295
1655365200000|2022-06-16 07:40:00|41398.1|41378.1|41426.5|41406.5|41445.6|41425.6|41343.5|41323.5|214
1655365500000|2022-06-16 07:45:00|41428.6|41408.6|41404|41384|41431.1|41411.1|41378.1|41358.1|184
1655365800000|2022-06-16 07:50:00|41406.1|41386.1|41418.6|41398.6|41422.7|41402.7|41360.2|41340.2|167
1655366100000|2022-06-16 07:55:00|41424.8|41404.8|41421.9|41401.9|41459.8|41439.8|41412.7|41392.7|115
1655366400000|2022-06-16 08:00:00|41422.3|41402.3|41498.6|41478.6|41533.2|41513.2|41408.2|41388.2|227
1655366700000|2022-06-16 08:05:00|41498.2|41478.2|41527.8|41507.8|41555.7|41535.7|41470.2|41450.2|100
1655367000000|2022-06-16 08:10:00|41528.2|41508.2|41544.4|41524.4|41560.7|41540.7|41505.3|41485.3|112
1655367300000|2022-06-16 08:15:00|41544|41524|41575.3|41555.3|41627.8|41607.8|41534.8|41514.8|124
1655367600000|2022-06-16 08:20:00|41574.9|41554.9|41622.8|41602.8|41630.3|41610.3|41570.3|41550.3|91
1655367900000|2022-06-16 08:25:00|41623.2|41603.2|41625.3|41605.3|41644.9|41624.9|41618.2|41598.2|103
1655368200000|2022-06-16 08:30:00|41627.8|41607.8|41519.5|41499.5|41629.9|41609.9|41512.8|41492.8|130
1655368500000|2022-06-16 08:35:00|41522|41502|41527|41507|41527.4|41507.4|41466.5|41446.5|110
1655368800000|2022-06-16 08:40:00|41529.9|41509.9|41484.5|41464.5|41547|41527|41482|41462|146
1655369100000|2022-06-16 08:45:00|41484.1|41464.1|41504.5|41484.5|41519.5|41499.5|41482|41462|36
1655369400000|2022-06-16 08:50:00|41504.9|41484.9|41487|41467|41504.9|41484.9|41459.5|41439.5|36
1655369700000|2022-06-16 08:55:00|41486.6|41466.6|41534.5|41514.5|41540|41520|41472|41452|113
1655370000000|2022-06-16 09:00:00|41534.1|41514.1|41360.8|41340.8|41539.5|41519.5|41360.8|41340.8|342
1655370300000|2022-06-16 09:05:00|41360.3|41340.3|41312.8|41292.8|41360.3|41340.3|41312.8|41292.8|670
1655370600000|2022-06-16 09:10:00|41310.3|41290.3|41341.6|41321.6|41347.9|41327.9|41305.3|41285.3|193
1655370900000|2022-06-16 09:15:00|41338.7|41318.7|41349.9|41329.9|41357.4|41337.4|41328.7|41308.7|147
1655371200000|2022-06-16 09:20:00|41350.8|41330.8|41402.9|41382.9|41417.9|41397.9|41342.9|41322.9|112
1655371500000|2022-06-16 09:25:00|41400.4|41380.4|41375.8|41355.8|41422.9|41402.9|41370.8|41350.8|77
1655371800000|2022-06-16 09:30:00|41375.4|41355.4|41367.9|41347.9|41385.8|41365.8|41346.7|41326.7|100
1655372100000|2022-06-16 09:35:00|41365.8|41345.8|41343.8|41323.8|41366.3|41346.3|41321.3|41301.3|125
1655372400000|2022-06-16 09:40:00|41341.7|41321.7|41316.7|41296.7|41361.3|41341.3|41288.8|41268.8|134
1655372700000|2022-06-16 09:45:00|41318.8|41298.8|41309.6|41289.6|41329.6|41309.6|41289.6|41269.6|157
1655373000000|2022-06-16 09:50:00|41311.7|41291.7|41281.7|41261.7|41311.7|41291.7|41234.7|41214.7|236
1655373300000|2022-06-16 09:55:00|41284.2|41264.2|41325.9|41305.9|41338.8|41318.8|41269.2|41249.2|78
1655373600000|2022-06-16 10:00:00|41325.5|41305.5|41330.9|41310.9|41358.8|41338.8|41311.3|41291.3|69
1655373900000|2022-06-16 10:05:00|41328.8|41308.8|41312.6|41292.6|41336.3|41316.3|41281.8|41261.8|154
1655374200000|2022-06-16 10:10:00|41313.5|41293.5|41328.9|41308.9|41340.6|41320.6|41313.1|41293.1|64
1655374500000|2022-06-16 10:15:00|41331|41311|41331.4|41311.4|41350.6|41330.6|41323.9|41303.9|109
1655374800000|2022-06-16 10:20:00|41328.9|41308.9|41281.4|41261.4|41331.4|41311.4|41271|41251|39
1655375100000|2022-06-16 10:25:00|41280.6|41260.6|41208.5|41188.5|41298.1|41278.1|41193.9|41173.9|172
1655375400000|2022-06-16 10:30:00|41208.9|41188.9|41130.6|41110.6|41218.9|41198.9|41118.1|41098.1|471
1655375700000|2022-06-16 10:35:00|41132.7|41112.7|41136.8|41116.8|41163.9|41143.9|41111.4|41091.4|363
1655376000000|2022-06-16 10:40:00|41138.9|41118.9|41177.7|41157.7|41178.1|41158.1|41100.6|41080.6|161
1655376300000|2022-06-16 10:45:00|41178.1|41158.1|41129.3|41109.3|41189.7|41169.7|41077.2|41057.2|228
1655376600000|2022-06-16 10:50:00|41127.3|41107.3|41129.8|41109.8|41150.2|41130.2|41119.8|41099.8|142
1655376900000|2022-06-16 10:55:00|41132.3|41112.3|41173.6|41153.6|41195.6|41175.6|41125.2|41105.2|103
1655377200000|2022-06-16 11:00:00|41173.1|41153.1|41178.6|41158.6|41193.1|41173.1|41108.6|41088.6|137
1655377500000|2022-06-16 11:05:00|41178.1|41158.1|41161.9|41141.9|41220.6|41200.6|41144|41124|195
1655377800000|2022-06-16 11:10:00|41164.4|41144.4|41132.3|41112.3|41185.2|41165.2|41132.3|41112.3|105
1655378100000|2022-06-16 11:15:00|41131.9|41111.9|41122.3|41102.3|41137.3|41117.3|41107.3|41087.3|78
1655378400000|2022-06-16 11:20:00|41119.8|41099.8|41124|41104|41139.8|41119.8|41109.8|41089.8|114
1655378700000|2022-06-16 11:25:00|41123.6|41103.6|41104|41084|41151.9|41131.9|41097.8|41077.8|198
1655379000000|2022-06-16 11:30:00|41101.5|41081.5|41148.6|41128.6|41149.5|41129.5|41051.5|41031.5|298
1655379300000|2022-06-16 11:35:00|41146.5|41126.5|41074|41054|41146.5|41126.5|41074|41054|459
1655379600000|2022-06-16 11:40:00|41069.5|41049.5|41029.1|41009.1|41082|41062|41011.1|40991.1|209
1655379900000|2022-06-16 11:45:00|41031.6|41011.6|41056.6|41036.6|41064.1|41044.1|40997|40977|190
1655380200000|2022-06-16 11:50:00|41059.1|41039.1|40991.2|40971.2|41060.3|41040.3|40978.7|40958.7|298
1655380500000|2022-06-16 11:55:00|40989.1|40969.1|40974.1|40954.1|41004.1|40984.1|40951.6|40931.6|317
1655380800000|2022-06-16 12:00:00|40974.5|40954.5|40947.8|40927.8|41001.6|40981.6|40915.8|40895.8|630
1655381100000|2022-06-16 12:05:00|40948.7|40928.7|40943.7|40923.7|40958.7|40938.7|40939.5|40919.5|348
1655381400000|2022-06-16 12:10:00|40940.4|40920.4|41012.1|40992.1|41048.7|41028.7|40940.4|40920.4|700
1655381700000|2022-06-16 12:15:00|41010|40990|41003.8|40983.8|41022.1|41002.1|40971.7|40951.7|257
1655382000000|2022-06-16 12:20:00|41004.6|40984.6|41049.6|41029.6|41051.7|41031.7|40985.4|40965.4|225
1655382300000|2022-06-16 12:25:00|41050|41030|41042.1|41022.1|41055.5|41035.5|41027.1|41007.1|191
1655382600000|2022-06-16 12:30:00|41040|41020|41022.6|41002.6|41086.7|41066.7|41005.1|40985.1|346
1655382900000|2022-06-16 12:35:00|41023|41003|41065.1|41045.1|41083|41063|41015.1|40995.1|316
1655383200000|2022-06-16 12:40:00|41064.7|41044.7|41049.2|41029.2|41065.1|41045.1|41009.2|40989.2|286
1655383500000|2022-06-16 12:45:00|41051.3|41031.3|41082.2|41062.2|41089.7|41069.7|41039.3|41019.3|180
1655383800000|2022-06-16 12:50:00|41080.1|41060.1|41135.5|41115.5|41147.2|41127.2|41080.1|41060.1|373
1655384100000|2022-06-16 12:55:00|41136|41116|41123.9|41103.9|41138.5|41118.5|41096.8|41076.8|331
1655384400000|2022-06-16 13:00:00|41126.8|41106.8|41092.6|41072.6|41173.5|41153.5|41075.5|41055.5|1070
1655384700000|2022-06-16 13:05:00|41090.5|41070.5|41165.1|41145.1|41171|41151|41075.1|41055.1|430
1655385000000|2022-06-16 13:10:00|41164.7|41144.7|41216|41196|41216.4|41196.4|41136|41116|433
1655385300000|2022-06-16 13:15:00|41213.5|41193.5|41156.8|41136.8|41223.5|41203.5|41154.7|41134.7|340
1655385600000|2022-06-16 13:20:00|41157.2|41137.2|41107.2|41087.2|41162.2|41142.2|41059.3|41039.3|380
1655385900000|2022-06-16 13:25:00|41109.7|41089.7|41111.4|41091.4|41141.4|41121.4|41097.3|41077.3|283
1655386200000|2022-06-16 13:30:00|41113.9|41093.9|41121.5|41101.5|41250.6|41230.6|41096.8|41076.8|555
1655386500000|2022-06-16 13:35:00|41120.6|41100.6|41046|41026|41123.1|41103.1|41030.6|41010.6|553
1655386800000|2022-06-16 13:40:00|41046.9|41026.9|41011.5|40991.5|41089.4|41069.4|41006.9|40986.9|257
1655387100000|2022-06-16 13:45:00|41009.4|40989.4|40941.5|40921.5|41042.3|41022.3|40931.5|40911.5|599
1655387400000|2022-06-16 13:50:00|40941.1|40921.1|40860.2|40840.2|40949|40929|40844.4|40824.4|683
1655387700000|2022-06-16 13:55:00|40859.8|40839.8|40874.4|40854.4|40894|40874|40839.8|40819.8|602
1655388000000|2022-06-16 14:00:00|40874.8|40854.8|40746.1|40726.1|40881.5|40861.5|40724.4|40704.4|821
1655388300000|2022-06-16 14:05:00|40744|40724|40791.5|40771.5|40794|40774|40716.1|40696.1|835
1655388600000|2022-06-16 14:10:00|40791.1|40771.1|40677.8|40657.8|40800.7|40780.7|40664.5|40644.5|764
1655388900000|2022-06-16 14:15:00|40677.4|40657.4|40677.8|40657.8|40739.1|40719.1|40668.6|40648.6|688
1655389200000|2022-06-16 14:20:00|40680.3|40660.3|40794.1|40774.1|40802|40782|40680.3|40660.3|507
1655389500000|2022-06-16 14:25:00|40792|40772|40734.9|40714.9|40792|40772|40696.6|40676.6|422
1655389800000|2022-06-16 14:30:00|40732.4|40712.4|40721.6|40701.6|40769.5|40749.5|40706.6|40686.6|357
1655390100000|2022-06-16 14:35:00|40722|40702|40810|40790|40819.1|40799.1|40687|40667|402
1655390400000|2022-06-16 14:40:00|40809.5|40789.5|40746.6|40726.6|40827.9|40807.9|40746.6|40726.6|344
1655390700000|2022-06-16 14:45:00|40747.1|40727.1|40674.6|40654.6|40762.1|40742.1|40674.1|40654.1|297
1655391000000|2022-06-16 14:50:00|40676.6|40656.6|40694.2|40674.2|40701.7|40681.7|40634.6|40614.6|394
1655391300000|2022-06-16 14:55:00|40693.7|40673.7|40660|40640|40721.7|40701.7|40657.1|40637.1|365
1655391600000|2022-06-16 15:00:00|40659.6|40639.6|40811.7|40791.7|40811.7|40791.7|40631.3|40611.3|452
1655391900000|2022-06-16 15:05:00|40813.8|40793.8|40803.8|40783.8|40816.3|40796.3|40785.9|40765.9|252
1655392200000|2022-06-16 15:10:00|40801.7|40781.7|40883.8|40863.8|40890.9|40870.9|40789.2|40769.2|423
1655392500000|2022-06-16 15:15:00|40881.7|40861.7|40842.1|40822.1|40895.9|40875.9|40839.6|40819.6|358
1655392800000|2022-06-16 15:20:00|40840.1|40820.1|40831.7|40811.7|40857.1|40837.1|40822.1|40802.1|306
1655393100000|2022-06-16 15:25:00|40829.7|40809.7|40847.6|40827.6|40899.7|40879.7|40819.7|40799.7|344
1655393400000|2022-06-16 15:30:00|40848|40828|40835.9|40815.9|40863|40843|40820.9|40800.9|285
1655393700000|2022-06-16 15:35:00|40838|40818|40827.6|40807.6|40848|40828|40803.4|40783.4|255
1655394000000|2022-06-16 15:40:00|40828|40808|40874.7|40854.7|40875.1|40855.1|40769.3|40749.3|338
1655394300000|2022-06-16 15:45:00|40876.8|40856.8|40923|40903|40923|40903|40855.5|40835.5|567
1655394600000|2022-06-16 15:50:00|40929.7|40909.7|41022.2|41002.2|41028.9|41008.9|40929.7|40909.7|521
1655394900000|2022-06-16 15:55:00|41019.3|40999.3|41051.4|41031.4|41068.9|41048.9|41012.6|40992.6|533
1655395200000|2022-06-16 16:00:00|41051.8|41031.8|41113.9|41093.9|41139.7|41119.7|41051.8|41031.8|803
1655395500000|2022-06-16 16:05:00|41111.8|41091.8|41064.7|41044.7|41150.1|41130.1|41054.7|41034.7|505
1655395800000|2022-06-16 16:10:00|41067.2|41047.2|41135.6|41115.6|41148.1|41128.1|41065.2|41045.2|350
1655396100000|2022-06-16 16:15:00|41140.6|41120.6|41142.3|41122.3|41166.8|41146.8|41093.9|41073.9|333
1655396400000|2022-06-16 16:20:00|41142.7|41122.7|41153.9|41133.9|41157.7|41137.7|41130.2|41110.2|232
1655396700000|2022-06-16 16:25:00|41153.5|41133.5|41149.4|41129.4|41176.8|41156.8|41113.9|41093.9|348
1655397000000|2022-06-16 16:30:00|41148.9|41128.9|41144|41124|41157.7|41137.7|41089.4|41069.4|365
1655397300000|2022-06-16 16:35:00|41146|41126|41170.6|41150.6|41172.7|41152.7|41123.1|41103.1|238
1655397600000|2022-06-16 16:40:00|41172.7|41152.7|41294|41274|41294|41274|41164.8|41144.8|556
1655397900000|2022-06-16 16:45:00|41296.5|41276.5|41244.4|41224.4|41329|41309|41236.9|41216.9|609
1655398200000|2022-06-16 16:50:00|41241.9|41221.9|41260.7|41240.7|41294|41274|41191.5|41171.5|416
1655398500000|2022-06-16 16:55:00|41260.3|41240.3|41245.2|41225.2|41284|41264|41207.8|41187.8|997
1655398800000|2022-06-16 17:00:00|41247.3|41227.3|41292.3|41272.3|41329|41309|41231.5|41211.5|425
1655399100000|2022-06-16 17:05:00|41294.4|41274.4|41418.6|41398.6|41425.3|41405.3|41294.4|41274.4|458
1655399400000|2022-06-16 17:10:00|41420.7|41400.7|41387.8|41367.8|41453.2|41433.2|41357.8|41337.8|208
1655399700000|2022-06-16 17:15:00|41389.9|41369.9|41346.5|41326.5|41407.4|41387.4|41335.3|41315.3|201
1655400000000|2022-06-16 17:20:00|41343.6|41323.6|41312.8|41292.8|41343.6|41323.6|41300.7|41280.7|112
1655400300000|2022-06-16 17:25:00|41313.2|41293.2|41360.7|41340.7|41395.3|41375.3|41300.7|41280.7|223
1655400600000|2022-06-16 17:30:00|41352.8|41332.8|41325.3|41305.3|41352.8|41332.8|41298.2|41278.2|80
1655400900000|2022-06-16 17:35:00|41325.8|41305.8|41311.2|41291.2|41325.8|41305.8|41275.8|41255.8|133
1655401200000|2022-06-16 17:40:00|41310.8|41290.8|41268.7|41248.7|41311.2|41291.2|41267.9|41247.9|50
1655401500000|2022-06-16 17:45:00|41268.3|41248.3|41276.6|41256.6|41295.8|41275.8|41263.3|41243.3|61
1655401800000|2022-06-16 17:50:00|41275.8|41255.8|41265.8|41245.8|41298.7|41278.7|41252.9|41232.9|76
1655402100000|2022-06-16 17:55:00|41263.7|41243.7|41181.6|41161.6|41263.7|41243.7|41181.6|41161.6|132
1655402400000|2022-06-16 18:00:00|41181.2|41161.2|41138.7|41118.7|41181.2|41161.2|41135.8|41115.8|91
1655402700000|2022-06-16 18:05:00|41136.6|41116.6|41116.7|41096.7|41144.1|41124.1|41113.7|41093.7|65
1655403000000|2022-06-16 18:10:00|41114.2|41094.2|41136.3|41116.3|41139.2|41119.2|41098.7|41078.7|32
1655403300000|2022-06-16 18:15:00|41134.2|41114.2|41156.7|41136.7|41166.7|41146.7|41116.7|41096.7|24
1655403600000|2022-06-16 18:20:00|41156.3|41136.3|41144.2|41124.2|41164.2|41144.2|41129.2|41109.2|25
1655403900000|2022-06-16 18:25:00|41141.7|41121.7|41146.7|41126.7|41157.5|41137.5|41121.7|41101.7|43
1655404200000|2022-06-16 18:30:00|41146.3|41126.3|41151.7|41131.7|41184.6|41164.6|41139.6|41119.6|49
1655404500000|2022-06-16 18:35:00|41153.8|41133.8|41161.7|41141.7|41181.3|41161.3|41142.1|41122.1|37
1655404800000|2022-06-16 18:40:00|41167.5|41147.5|41224.2|41204.2|41236.3|41216.3|41167.5|41147.5|66
1655405100000|2022-06-16 18:45:00|41218.8|41198.8|41154.2|41134.2|41244.6|41224.6|41154.2|41134.2|60
1655405400000|2022-06-16 18:50:00|41154.6|41134.6|41141.7|41121.7|41181.7|41161.7|41136.3|41116.3|69
1655405700000|2022-06-16 18:55:00|41141.3|41121.3|41199.3|41179.3|41199.3|41179.3|41136.7|41116.7|64
1655406000000|2022-06-16 19:00:00|41199.7|41179.7|41256.8|41236.8|41274.3|41254.3|41191.8|41171.8|119
1655406300000|2022-06-16 19:05:00|41257.2|41237.2|41279.3|41259.3|41279.3|41259.3|41226.8|41206.8|42
1655406600000|2022-06-16 19:10:00|41276.8|41256.8|41261.4|41241.4|41301.8|41281.8|41229.3|41209.3|53
1655406900000|2022-06-16 19:15:00|41259.7|41239.7|41269.7|41249.7|41269.7|41249.7|41236.8|41216.8|29
1655407200000|2022-06-16 19:20:00|41271.8|41251.8|41266|41246|41292.2|41272.2|41264.7|41244.7|18
1655407500000|2022-06-16 19:25:00|41261.8|41241.8|41249.3|41229.3|41276.8|41256.8|41246.4|41226.4|26
1655407800000|2022-06-16 19:30:00|41249.7|41229.7|41198.5|41178.5|41261.8|41241.8|41198.5|41178.5|62
1655408100000|2022-06-16 19:35:00|41196.4|41176.4|41219.8|41199.8|41236.8|41216.8|41193.9|41173.9|46
1655408400000|2022-06-16 19:40:00|41220.2|41200.2|41201.4|41181.4|41256.8|41236.8|41201.4|41181.4|20
1655408700000|2022-06-16 19:45:00|41199.4|41179.4|41166|41146|41201.9|41181.9|41166|41146|43
1655409000000|2022-06-16 19:50:00|41166.9|41146.9|41179.4|41159.4|41194.4|41174.4|41156.9|41136.9|29
1655409300000|2022-06-16 19:55:00|41179.8|41159.8|41226.9|41206.9|41226.9|41206.9|41177.3|41157.3|42
1655409600000|2022-06-16 20:00:00|41231.1|41211.1|41186.9|41166.9|41231.9|41211.9|41186.9|41166.9|59
1655409900000|2022-06-16 20:05:00|41187.3|41167.3|41164.4|41144.4|41201.5|41181.5|41164.4|41144.4|25
1655410200000|2022-06-16 20:10:00|41164.8|41144.8|41201.9|41181.9|41204|41184|41161.9|41141.9|45
1655410500000|2022-06-16 20:15:00|41204.4|41184.4|41208.6|41188.6|41210.7|41190.7|41176.1|41156.1|19
1655410800000|2022-06-16 20:20:00|41210.7|41190.7|41176.1|41156.1|41211.1|41191.1|41173.6|41153.6|24
1655411100000|2022-06-16 20:25:00|41173.6|41153.6|41204|41184|41204|41184|41173.6|41153.6|14
1655411400000|2022-06-16 20:30:00|41206.1|41186.1|41216.6|41196.6|41226.1|41206.1|41206.1|41186.1|33
1655411700000|2022-06-16 20:35:00|41216.1|41196.1|41196.2|41176.2|41216.1|41196.1|41193.2|41173.2|11
1655412000000|2022-06-16 20:40:00|41199.1|41179.1|41197.8|41177.8|41204.5|41184.5|41195.7|41175.7|73
1655412300000|2022-06-16 20:45:00|41200.3|41180.3|41190.7|41170.7|41200.3|41180.3|41185.7|41165.7|33
1655412600000|2022-06-16 20:50:00|41191.1|41171.1|41185.7|41165.7|41197.8|41177.8|41180.3|41160.3|16
1655412900000|2022-06-16 20:55:00|41183.6|41163.6|41220.3|41200.3|41222.4|41202.4|41183.2|41163.2|26
1655416800000|2022-06-16 22:00:00|41147.3|41127.3|41230.5|41210.5|41235.5|41215.5|41147.3|41127.3|44
1655417100000|2022-06-16 22:05:00|41242.6|41222.6|41188|41168|41243|41223|41185.9|41165.9|18
1655417400000|2022-06-16 22:10:00|41185.9|41165.9|41172.2|41152.2|41193.4|41173.4|41172.2|41152.2|18
1655417700000|2022-06-16 22:15:00|41170.1|41150.1|41120.9|41100.9|41170.9|41150.9|41120.9|41100.9|38
1655418000000|2022-06-16 22:20:00|41123|41103|41156.7|41136.7|41156.7|41136.7|41120.9|41100.9|35
1655418300000|2022-06-16 22:25:00|41158.8|41138.8|41163.4|41143.4|41175.9|41155.9|41158.4|41138.4|37
1655418600000|2022-06-16 22:30:00|41165.5|41145.5|41155.9|41135.9|41185.9|41165.9|41155.9|41135.9|14
1655418900000|2022-06-16 22:35:00|41153.4|41133.4|41151.3|41131.3|41153.4|41133.4|41138.4|41118.4|5
1655419200000|2022-06-16 22:40:00|41153.4|41133.4|41150.9|41130.9|41160.9|41140.9|41145.9|41125.9|3
1655419500000|2022-06-16 22:45:00|41150.5|41130.5|41134.3|41114.3|41150.9|41130.9|41130.9|41110.9|15
1655419800000|2022-06-16 22:50:00|41136.4|41116.4|41141|41121|41151|41131|41136.4|41116.4|8
1655420100000|2022-06-16 22:55:00|41146|41126|41116|41096|41146|41126|41116|41096|15
1655420400000|2022-06-16 23:00:00|41111|41091|41156|41136|41156|41136|41111|41091|21
1655420700000|2022-06-16 23:05:00|41158.5|41138.5|41165.6|41145.6|41173.5|41153.5|41151|41131|22
1655421000000|2022-06-16 23:10:00|41165.2|41145.2|41151.4|41131.4|41165.6|41145.6|41151|41131|3
1655421300000|2022-06-16 23:15:00|41153.5|41133.5|41161|41141|41166|41146|41153.5|41133.5|4
1655421600000|2022-06-16 23:20:00|41158.5|41138.5|41133.9|41113.9|41158.5|41138.5|41129.3|41109.3|13
1655421900000|2022-06-16 23:25:00|41133.5|41113.5|41118.5|41098.5|41135.6|41115.6|41118.5|41098.5|17
1655422200000|2022-06-16 23:30:00|41118.9|41098.9|41141|41121|41143.5|41123.5|41118.5|41098.5|9
1655422500000|2022-06-16 23:35:00|41143.5|41123.5|41136.1|41116.1|41151|41131|41131.1|41111.1|10
1655422800000|2022-06-16 23:40:00|41135.7|41115.7|41149.9|41129.9|41150.3|41130.3|41131.1|41111.1|12
1655423100000|2022-06-16 23:45:00|41150.3|41130.3|41183.2|41163.2|41185.7|41165.7|41149.9|41129.9|13
1655423400000|2022-06-16 23:50:00|41185.7|41165.7|41180.3|41160.3|41187.8|41167.8|41172.8|41152.8|12
1655423700000|2022-06-16 23:55:00|41182.4|41162.4|41162.8|41142.8|41182.4|41162.4|41159.9|41139.9|10
1655424000000|2022-06-17 00:00:00|41160.7|41140.7|41080.7|41060.7|41168.2|41148.2|41065.3|41045.3|81
1655424300000|2022-06-17 00:05:00|41082.8|41062.8|41102.8|41082.8|41125.3|41105.3|41075.3|41055.3|57
1655424600000|2022-06-17 00:10:00|41103.2|41083.2|41088.2|41068.2|41115.3|41095.3|41070.3|41050.3|45
1655424900000|2022-06-17 00:15:00|41087.8|41067.8|41092.8|41072.8|41135.3|41115.3|41087.4|41067.4|43
1655425200000|2022-06-17 00:20:00|41090.3|41070.3|41085.3|41065.3|41098.2|41078.2|41075.3|41055.3|13
1655425500000|2022-06-17 00:25:00|41084.9|41064.9|41077.5|41057.5|41087.8|41067.8|41075|41055|32
1655425800000|2022-06-17 00:30:00|41077.1|41057.1|41007.9|40987.9|41077.1|41057.1|41007.9|40987.9|61
1655426100000|2022-06-17 00:35:00|41010.4|40990.4|40992.1|40972.1|41020.4|41000.4|40989.6|40969.6|42
1655426400000|2022-06-17 00:40:00|40992.5|40972.5|41010.5|40990.5|41041.3|41021.3|40965|40945|83
1655426700000|2022-06-17 00:45:00|41010.9|40990.9|41059.6|41039.6|41059.6|41039.6|41010.9|40990.9|33
1655427000000|2022-06-17 00:50:00|41059.2|41039.2|41071.7|41051.7|41074.6|41054.6|41057.1|41037.1|35
1655427300000|2022-06-17 00:55:00|41072.1|41052.1|41059.6|41039.6|41074.6|41054.6|41052.1|41032.1|33
1655427600000|2022-06-17 01:00:00|41059.2|41039.2|41023.8|41003.8|41072.5|41052.5|41005.5|40985.5|287
1655427900000|2022-06-17 01:05:00|41021.3|41001.3|41125.9|41105.9|41130.9|41110.9|41012.6|40992.6|139
1655428200000|2022-06-17 01:10:00|41125.5|41105.5|41155.5|41135.5|41160.5|41140.5|41110.9|41090.9|149
1655428500000|2022-06-17 01:15:00|41157.6|41137.6|41144.4|41124.4|41179.4|41159.4|41137.3|41117.3|88
1655428800000|2022-06-17 01:20:00|41147.3|41127.3|41171.9|41151.9|41194.4|41174.4|41147.3|41127.3|98
1655429100000|2022-06-17 01:25:00|41172.3|41152.3|41233.6|41213.6|41235.7|41215.7|41172.3|41152.3|126
1655429400000|2022-06-17 01:30:00|41235.7|41215.7|41280.7|41260.7|41284|41264|41230.7|41210.7|109
1655429700000|2022-06-17 01:35:00|41283.6|41263.6|41328.6|41308.6|41329.8|41309.8|41254.4|41234.4|174
1655430000000|2022-06-17 01:40:00|41326.5|41306.5|41309|41289|41339.4|41319.4|41303.6|41283.6|127
1655430300000|2022-06-17 01:45:00|41313.6|41293.6|41263.2|41243.2|41316.5|41296.5|41263.2|41243.2|180
1655430600000|2022-06-17 01:50:00|41262.8|41242.8|41241.5|41221.5|41270.7|41250.7|41206.5|41186.5|116
1655430900000|2022-06-17 01:55:00|41239|41219|41217|41197|41274.5|41254.5|41212|41192|89
1655431200000|2022-06-17 02:00:00|41221.6|41201.6|41249.9|41229.9|41252.4|41232.4|41214.5|41194.5|73
1655431500000|2022-06-17 02:05:00|41249.5|41229.5|41182.4|41162.4|41249.9|41229.9|41179.9|41159.9|52
1655431800000|2022-06-17 02:10:00|41182|41162|41205.7|41185.7|41213.2|41193.2|41170.3|41150.3|49
1655432100000|2022-06-17 02:15:00|41203.2|41183.2|41193.6|41173.6|41208.2|41188.2|41180.7|41160.7|47
1655432400000|2022-06-17 02:20:00|41193.2|41173.2|41183.2|41163.2|41193.2|41173.2|41168.2|41148.2|20
1655432700000|2022-06-17 02:25:00|41185.7|41165.7|41191.1|41171.1|41201.1|41181.1|41179.9|41159.9|19
1655433000000|2022-06-17 02:30:00|41196.1|41176.1|41223.2|41203.2|41233.2|41213.2|41196.1|41176.1|63
1655433300000|2022-06-17 02:35:00|41221.1|41201.1|41195.7|41175.7|41221.1|41201.1|41193.2|41173.2|57
1655433600000|2022-06-17 02:40:00|41196.1|41176.1|41256.5|41236.5|41258.6|41238.6|41180.3|41160.3|157
1655433900000|2022-06-17 02:45:00|41253.6|41233.6|41189.1|41169.1|41256.1|41236.1|41189.1|41169.1|72
1655434200000|2022-06-17 02:50:00|41191.2|41171.2|41176.6|41156.6|41210.6|41190.6|41169.1|41149.1|69
1655434500000|2022-06-17 02:55:00|41174.1|41154.1|41145.4|41125.4|41182.9|41162.9|41120.4|41100.4|152
1655434800000|2022-06-17 03:00:00|41147.5|41127.5|41154.6|41134.6|41166.7|41146.7|41119.6|41099.6|81
1655435100000|2022-06-17 03:05:00|41156.7|41136.7|41104.6|41084.6|41157.5|41137.5|41104.6|41084.6|56
1655435400000|2022-06-17 03:10:00|41104.2|41084.2|41102.5|41082.5|41108.8|41088.8|41079.2|41059.2|148
1655435700000|2022-06-17 03:15:00|41104.6|41084.6|41112.1|41092.1|41132.5|41112.5|41102.1|41082.1|61
1655436000000|2022-06-17 03:20:00|41109.6|41089.6|41150|41130|41155|41135|41084.6|41064.6|94
1655436300000|2022-06-17 03:25:00|41154.3|41134.3|41137.6|41117.6|41167.2|41147.2|41124.7|41104.7|63
1655436600000|2022-06-17 03:30:00|41138|41118|41114.7|41094.7|41151.8|41131.8|41099.7|41079.7|36
1655436900000|2022-06-17 03:35:00|41117.6|41097.6|41102.2|41082.2|41122.2|41102.2|41092.2|41072.2|44
1655437200000|2022-06-17 03:40:00|41099.7|41079.7|41072.2|41052.2|41104.7|41084.7|41067.2|41047.2|39
1655437500000|2022-06-17 03:45:00|41071.8|41051.8|41042.2|41022.2|41071.8|41051.8|41039.7|41019.7|42
1655437800000|2022-06-17 03:50:00|41042.6|41022.6|41039.3|41019.3|41059.3|41039.3|41024.7|41004.7|29
1655438100000|2022-06-17 03:55:00|41037.2|41017.2|41016.8|40996.8|41037.2|41017.2|41011.8|40991.8|22
1655438400000|2022-06-17 04:00:00|41017.2|40997.2|41051.9|41031.9|41055.1|41035.1|41006.8|40986.8|51
1655438700000|2022-06-17 04:05:00|41051.5|41031.5|41084|41064|41096.9|41076.9|41051.5|41031.5|47
1655439000000|2022-06-17 04:10:00|41083.6|41063.6|41088.2|41068.2|41101.1|41081.1|41083.6|41063.6|13
1655439300000|2022-06-17 04:15:00|41088.6|41068.6|41149|41129|41151.5|41131.5|41081.5|41061.5|26
1655439600000|2022-06-17 04:20:00|41146.1|41126.1|41111.9|41091.9|41146.9|41126.9|41109.4|41089.4|26
1655439900000|2022-06-17 04:25:00|41111.5|41091.5|41131.9|41111.9|41144.4|41124.4|41109.4|41089.4|19
1655440200000|2022-06-17 04:30:00|41134.4|41114.4|41119.4|41099.4|41136.5|41116.5|41112.3|41092.3|23
1655440500000|2022-06-17 04:35:00|41116.9|41096.9|41131.9|41111.9|41144.8|41124.8|41116.9|41096.9|13
1655440800000|2022-06-17 04:40:00|41129.8|41109.8|41126.6|41106.6|41131.9|41111.9|41111.9|41091.9|12
1655441100000|2022-06-17 04:45:00|41126.9|41106.9|41109.1|41089.1|41126.9|41106.9|41106.2|41086.2|25
1655441400000|2022-06-17 04:50:00|41108.7|41088.7|41119.1|41099.1|41124.1|41104.1|41101.2|41081.2|22
1655441700000|2022-06-17 04:55:00|41119.5|41099.5|41114.5|41094.5|41121.6|41101.6|41107|41087|37
1655442000000|2022-06-17 05:00:00|41112|41092|41147.4|41127.4|41184.5|41164.5|41112|41092|76
1655442300000|2022-06-17 05:05:00|41151.6|41131.6|41132|41112|41182|41162|41129.9|41109.9|46
1655442600000|2022-06-17 05:10:00|41136.6|41116.6|41164.9|41144.9|41169.1|41149.1|41124.9|41104.9|28
1655442900000|2022-06-17 05:15:00|41161.6|41141.6|41151.6|41131.6|41161.6|41141.6|41119.1|41099.1|29
1655443200000|2022-06-17 05:20:00|41152|41132|41129.1|41109.1|41164.1|41144.1|41129.1|41109.1|31
1655443500000|2022-06-17 05:25:00|41128.8|41108.8|41122.1|41102.1|41128.8|41108.8|41084.2|41064.2|60
1655443800000|2022-06-17 05:30:00|41126.7|41106.7|41189.2|41169.2|41191.7|41171.7|41122.4|41102.4|98
1655444100000|2022-06-17 05:35:00|41191.3|41171.3|41201.3|41181.3|41214.2|41194.2|41179.2|41159.2|89
1655444400000|2022-06-17 05:40:00|41201.7|41181.7|41224.2|41204.2|41241.7|41221.7|41199.2|41179.2|84
1655444700000|2022-06-17 05:45:00|41223.4|41203.4|41256.3|41236.3|41273.4|41253.4|41218.8|41198.8|115
1655445000000|2022-06-17 05:50:00|41258.4|41238.4|41226.3|41206.3|41268.4|41248.4|41225.5|41205.5|70
1655445300000|2022-06-17 05:55:00|41228.4|41208.4|41150.6|41130.6|41228.4|41208.4|41140.9|41120.9|106
1655445600000|2022-06-17 06:00:00|41148.4|41128.4|41126|41106|41150.6|41130.6|41098.1|41078.1|123
1655445900000|2022-06-17 06:05:00|41125.6|41105.6|41146|41126|41160.6|41140.6|41113.5|41093.5|78
1655446200000|2022-06-17 06:10:00|41148.5|41128.5|41155.6|41135.6|41171.4|41151.4|41131|41111|75
1655446500000|2022-06-17 06:15:00|41155.2|41135.2|41163.5|41143.5|41173.5|41153.5|41138.5|41118.5|68
1655446800000|2022-06-17 06:20:00|41165.6|41145.6|41178.5|41158.5|41188.9|41168.9|41165.6|41145.6|94
1655447100000|2022-06-17 06:25:00|41178.9|41158.9|41198.5|41178.5|41221|41201|41173.5|41153.5|46
1655447400000|2022-06-17 06:30:00|41200.6|41180.6|41198.1|41178.1|41206|41186|41168.9|41148.9|98
1655447700000|2022-06-17 06:35:00|41197.8|41177.8|41216|41196|41216|41196|41168.5|41148.5|67
1655448000000|2022-06-17 06:40:00|41213.5|41193.5|41188.6|41168.6|41216|41196|41186.1|41166.1|59
1655448300000|2022-06-17 06:45:00|41188.9|41168.9|41170.3|41150.3|41193.2|41173.2|41167.4|41147.4|59
1655448600000|2022-06-17 06:50:00|41167.8|41147.8|41150.7|41130.7|41183.2|41163.2|41147.8|41127.8|83
1655448900000|2022-06-17 06:55:00|41151.1|41131.1|41155.3|41135.3|41170.3|41150.3|41141.1|41121.1|56
1655449200000|2022-06-17 07:00:00|41153.2|41133.2|41063.6|41043.6|41163.6|41143.6|41058.2|41038.2|131
1655449500000|2022-06-17 07:05:00|41067.8|41047.8|41095.3|41075.3|41106.1|41086.1|41060.7|41040.7|62
1655449800000|2022-06-17 07:10:00|41093.2|41073.2|41107.3|41087.3|41109.8|41089.8|41075.3|41055.3|77
1655450100000|2022-06-17 07:15:00|41106.9|41086.9|41112.7|41092.7|41120.6|41100.6|41076.9|41056.9|78
1655450400000|2022-06-17 07:20:00|41114.4|41094.4|41254.4|41234.4|41254.4|41234.4|41094.4|41074.4|111
1655450700000|2022-06-17 07:25:00|41254.8|41234.8|41309.4|41289.4|41309.4|41289.4|41229.4|41209.4|131
1655451000000|2022-06-17 07:30:00|41309.8|41289.8|41245|41225|41312.3|41292.3|41234.8|41214.8|112
1655451300000|2022-06-17 07:35:00|41236.6|41216.6|41224.5|41204.5|41239.5|41219.5|41202|41182|36
1655451600000|2022-06-17 07:40:00|41222|41202|41199.5|41179.5|41222|41202|41142|41122|41
1655451900000|2022-06-17 07:45:00|41197|41177|41189.1|41169.1|41261.6|41241.6|41182|41162|104
1655452200000|2022-06-17 07:50:00|41187|41167|41204.5|41184.5|41217|41197|41172|41152|66
1655452500000|2022-06-17 07:55:00|41207.4|41187.4|41272.4|41252.4|41274.5|41254.5|41204.5|41184.5|49
1655452800000|2022-06-17 08:00:00|41274.5|41254.5|41232.4|41212.4|41277|41257|41197|41177|122
1655453100000|2022-06-17 08:05:00|41230.3|41210.3|41237.8|41217.8|41274.9|41254.9|41207.4|41187.4|34
1655453400000|2022-06-17 08:10:00|41239.9|41219.9|41254.6|41234.6|41259.6|41239.6|41209.9|41189.9|51
1655453700000|2022-06-17 08:15:00|41252.1|41232.1|41227.1|41207.1|41254.2|41234.2|41206.7|41186.7|61
1655454000000|2022-06-17 08:20:00|41227.5|41207.5|41250.4|41230.4|41254.6|41234.6|41225.3|41205.3|26
1655454300000|2022-06-17 08:25:00|41250|41230|41207.9|41187.9|41282.5|41262.5|41203.2|41183.2|63
1655454600000|2022-06-17 08:30:00|41208.2|41188.2|41257.5|41237.5|41287.9|41267.9|41208.2|41188.2|56
1655454900000|2022-06-17 08:35:00|41255.4|41235.4|41267.5|41247.5|41270.4|41250.4|41232.5|41212.5|36
1655455200000|2022-06-17 08:40:00|41265.4|41245.4|41255.4|41235.4|41267.5|41247.5|41237.9|41217.9|66
1655455500000|2022-06-17 08:45:00|41255|41235|41239.6|41219.6|41267.1|41247.1|41224.2|41204.2|52
1655455800000|2022-06-17 08:50:00|41239.2|41219.2|41156.4|41136.4|41239.2|41219.2|41141.8|41121.8|106
1655456100000|2022-06-17 08:55:00|41156|41136|41134.7|41114.7|41164.7|41144.7|41131.8|41111.8|76
1655456400000|2022-06-17 09:00:00|41135|41115|41181.8|41161.8|41184.3|41164.3|41131.8|41111.8|53
1655456700000|2022-06-17 09:05:00|41182.2|41162.2|41169.7|41149.7|41189.7|41169.7|41142.2|41122.2|44
1655457000000|2022-06-17 09:10:00|41171.8|41151.8|41194.7|41174.7|41197.6|41177.6|41159.7|41139.7|154
1655457300000|2022-06-17 09:15:00|41191.8|41171.8|41141.8|41121.8|41191.8|41171.8|41139.7|41119.7|37
1655457600000|2022-06-17 09:20:00|41139.7|41119.7|41132.2|41112.2|41154.7|41134.7|41099.7|41079.7|55
1655457900000|2022-06-17 09:25:00|41132.6|41112.6|41180.7|41160.7|41184.3|41164.3|41131.8|41111.8|70
1655458200000|2022-06-17 09:30:00|41178.6|41158.6|41106.5|41086.5|41179|41159|41104|41084|51
1655458500000|2022-06-17 09:35:00|41106.9|41086.9|41111.9|41091.9|41148.6|41128.6|41106.9|41086.9|49
1655458800000|2022-06-17 09:40:00|41111.5|41091.5|41059|41039|41111.5|41091.5|41059|41039|67
1655459100000|2022-06-17 09:45:00|41058.6|41038.6|41049|41029|41071.9|41051.9|41046.5|41026.5|86
1655459400000|2022-06-17 09:50:00|41051.1|41031.1|41109.8|41089.8|41119.8|41099.8|41049|41029|104
1655459700000|2022-06-17 09:55:00|41107.3|41087.3|41064.8|41044.8|41114.8|41094.8|41064.4|41044.4|42
1655460000000|2022-06-17 10:00:00|41065.2|41045.2|41112.3|41092.3|41124.8|41104.8|41062.3|41042.3|92
1655460300000|2022-06-17 10:05:00|41111.9|41091.9|41041.9|41021.9|41111.9|41091.9|41034.8|41014.8|24
1655460600000|2022-06-17 10:10:00|41039.8|41019.8|41054.8|41034.8|41074.8|41054.8|41039.8|41019.8|37
1655460900000|2022-06-17 10:15:00|41047.7|41027.7|41097.3|41077.3|41102.3|41082.3|41044.1|41024.1|55
1655461200000|2022-06-17 10:20:00|41099.8|41079.8|41073.1|41053.1|41110.2|41090.2|41052.7|41032.7|95
1655461500000|2022-06-17 10:25:00|41070.6|41050.6|41028.1|41008.1|41073.5|41053.5|41022|41002|65
1655461800000|2022-06-17 10:30:00|41030.6|41010.6|41045.7|41025.7|41065.6|41045.6|41027.8|41007.8|32
1655462100000|2022-06-17 10:35:00|41043.2|41023.2|41021.4|41001.4|41055.7|41035.7|41003.5|40983.5|71
1655462400000|2022-06-17 10:40:00|41023.9|41003.9|41050.7|41030.7|41058.6|41038.6|41023.5|41003.5|47
1655462700000|2022-06-17 10:45:00|41045.7|41025.7|41080.7|41060.7|41087.8|41067.8|41010.7|40990.7|67
1655463000000|2022-06-17 10:50:00|41081.1|41061.1|41081.1|41061.1|41137.8|41117.8|41075.7|41055.7|102
1655463300000|2022-06-17 10:55:00|41080.7|41060.7|41058.2|41038.2|41098.2|41078.2|41058.2|41038.2|31
1655463600000|2022-06-17 11:00:00|41058.6|41038.6|41055.7|41035.7|41073.6|41053.6|41018.2|40998.2|193
1655463900000|2022-06-17 11:05:00|41055.3|41035.3|41045.7|41025.7|41073.2|41053.2|41040.7|41020.7|42
1655464200000|2022-06-17 11:10:00|41043.6|41023.6|41018.2|40998.2|41043.6|41023.6|40982.9|40962.9|84
1655464500000|2022-06-17 11:15:00|41018.6|40998.6|41030.8|41010.8|41050.8|41030.8|41008.6|40988.6|40
1655464800000|2022-06-17 11:20:00|41030|41010|41026.5|41006.5|41055.8|41035.8|41018.6|40998.6|60
1655465100000|2022-06-17 11:25:00|41028.7|41008.7|41048.3|41028.3|41050.8|41030.8|41028.7|41008.7|40
1655465400000|2022-06-17 11:30:00|41050.8|41030.8|41081.6|41061.6|41081.6|41061.6|41024.4|41004.4|109
1655465700000|2022-06-17 11:35:00|41084.4|41064.4|41016.9|40996.9|41094.4|41074.4|41014.1|40994.1|97
1655466000000|2022-06-17 11:40:00|41016.6|40996.6|41016.2|40996.2|41019.4|40999.4|40996.6|40976.6|60
1655466300000|2022-06-17 11:45:00|41014.5|40994.5|41033.7|41013.7|41041.6|41021.6|41012|40992|29
1655466600000|2022-06-17 11:50:00|41031.6|41011.6|41044.5|41024.5|41069.5|41049.5|41031.2|41011.2|52
1655466900000|2022-06-17 11:55:00|41049.1|41029.1|40998.5|40978.5|41053.9|41033.9|40992.4|40972.4|372
1655467200000|2022-06-17 12:00:00|41012.8|40992.8|40979.3|40959.3|41016|40996|40888.5|40868.5|347
1655467500000|2022-06-17 12:05:00|40976.8|40956.8|40944.3|40924.3|40981.8|40961.8|40938.2|40918.2|162
1655467800000|2022-06-17 12:10:00|40941.8|40921.8|40900.1|40880.1|40949.3|40929.3|40846|40826|348
1655468100000|2022-06-17 12:15:00|40900.5|40880.5|40882.2|40862.2|40945.5|40925.5|40877.2|40857.2|149
1655468400000|2022-06-17 12:20:00|40882.6|40862.6|40927.2|40907.2|41003|40983|40882.6|40862.6|253
1655468700000|2022-06-17 12:25:00|40935.1|40915.1|40905.9|40885.9|40967.6|40947.6|40903.4|40883.4|171
1655469000000|2022-06-17 12:30:00|40903.4|40883.4|40903.4|40883.4|40947.6|40927.6|40900.5|40880.5|114
1655469300000|2022-06-17 12:35:00|40903.8|40883.8|40943.8|40923.8|40945.9|40925.9|40903.8|40883.8|237
1655469600000|2022-06-17 12:40:00|40944.1|40924.1|40893.4|40873.4|40948.4|40928.4|40864.4|40844.4|205
1655469900000|2022-06-17 12:45:00|40893|40873|40890.1|40870.1|40900.5|40880.5|40885.1|40865.1|163
1655470200000|2022-06-17 12:50:00|40892.3|40872.3|40908.4|40888.4|40923.4|40903.4|40892.3|40872.3|135
1655470500000|2022-06-17 12:55:00|40908.8|40888.8|40837.7|40817.7|40915.9|40895.9|40826.9|40806.9|318
1655470800000|2022-06-17 13:00:00|40835.2|40815.2|40806.5|40786.5|40854.8|40834.8|40766.2|40746.2|564
1655471100000|2022-06-17 13:05:00|40806.9|40786.9|40709.7|40689.7|40814|40794|40705|40685|451
1655471400000|2022-06-17 13:10:00|40707.5|40687.5|40669.7|40649.7|40710|40690|40607.5|40587.5|574
1655471700000|2022-06-17 13:15:00|40670|40650|40640.8|40620.8|40715|40695|40637.9|40617.9|582
1655472000000|2022-06-17 13:20:00|40640.4|40620.4|40645.2|40625.2|40659.5|40639.5|40624.8|40604.8|451
1655472300000|2022-06-17 13:25:00|40650.6|40630.6|40659.2|40639.2|40690.2|40670.2|40646.7|40626.7|454
1655472600000|2022-06-17 13:30:00|40660|40640|40715|40695|40752.5|40732.5|40634.6|40614.6|707
1655472900000|2022-06-17 13:35:00|40712.5|40692.5|40617.1|40597.1|40730.8|40710.8|40614.3|40594.3|328
1655473200000|2022-06-17 13:40:00|40619.6|40599.6|40671.8|40651.8|40673.9|40653.9|40612.1|40592.1|389
1655473500000|2022-06-17 13:45:00|40672.1|40652.1|40606.6|40586.6|40688.5|40668.5|40539.5|40519.5|777
1655473800000|2022-06-17 13:50:00|40604.1|40584.1|40622.4|40602.4|40638.2|40618.2|40570.5|40550.5|370
1655474100000|2022-06-17 13:55:00|40620.3|40600.3|40586.7|40566.7|40645.3|40625.3|40562.4|40542.4|290
1655474400000|2022-06-17 14:00:00|40587|40567|40607|40587|40609.5|40589.5|40501.7|40481.7|563
1655474700000|2022-06-17 14:05:00|40609.2|40589.2|40554.2|40534.2|40622|40602|40546.7|40526.7|266
1655475000000|2022-06-17 14:10:00|40556.3|40536.3|40519.2|40499.2|40579.2|40559.2|40497.1|40477.1|273
1655475300000|2022-06-17 14:15:00|40517.1|40497.1|40501.7|40481.7|40519.2|40499.2|40481.3|40461.3|461
1655475600000|2022-06-17 14:20:00|40501.3|40481.3|40450.7|40430.7|40509.2|40489.2|40403.8|40383.8|602
1655475900000|2022-06-17 14:25:00|40450.3|40430.3|40381.7|40361.7|40477.5|40457.5|40371.3|40351.3|402
1655476200000|2022-06-17 14:30:00|40386.7|40366.7|40301.3|40281.3|40388.8|40368.8|40297.1|40277.1|443
1655476500000|2022-06-17 14:35:00|40296.7|40276.7|40298.5|40278.5|40326.4|40306.4|40266.4|40246.4|638
1655476800000|2022-06-17 14:40:00|40300.6|40280.6|40256|40236|40305.6|40285.6|40236.4|40216.4|363
1655477100000|2022-06-17 14:45:00|40255.6|40235.6|40166.4|40146.4|40255.6|40235.6|40166|40146|443
1655477400000|2022-06-17 14:50:00|40166|40146|40109.9|40089.9|40171|40151|40079.9|40059.9|904
1655477700000|2022-06-17 14:55:00|40109.5|40089.5|40167.8|40147.8|40279.5|40259.5|40107.4|40087.4|583
1655478000000|2022-06-17 15:00:00|40165.7|40145.7|40198.2|40178.2|40216.4|40196.4|40106|40086|320
1655478300000|2022-06-17 15:05:00|40197.8|40177.8|40293.2|40273.2|40321|40301|40183.5|40163.5|340
1655478600000|2022-06-17 15:10:00|40291|40271|40234.9|40214.9|40291|40271|40230.7|40210.7|221
1655478900000|2022-06-17 15:15:00|40227.8|40207.8|40246.4|40226.4|40286.4|40266.4|40220.7|40200.7|215
1655479200000|2022-06-17 15:20:00|40246.8|40226.8|40211.8|40191.8|40256.4|40236.4|40201.5|40181.5|205
1655479500000|2022-06-17 15:25:00|40212.2|40192.2|40275.5|40255.5|40290.1|40270.1|40199.3|40179.3|459
1655479800000|2022-06-17 15:30:00|40277.6|40257.6|40233.7|40213.7|40320.8|40300.8|40233.4|40213.4|380
1655480100000|2022-06-17 15:35:00|40233|40213|40292.4|40272.4|40297.4|40277.4|40209.5|40189.5|267
1655480400000|2022-06-17 15:40:00|40294.5|40274.5|40324.1|40304.1|40362.4|40342.4|40292.4|40272.4|320
1655480700000|2022-06-17 15:45:00|40321.6|40301.6|40354.9|40334.9|40399.9|40379.9|40299.1|40279.1|367
1655481000000|2022-06-17 15:50:00|40354.5|40334.5|40396|40376|40426|40406|40349.9|40329.9|519
1655481300000|2022-06-17 15:55:00|40395.6|40375.6|40488.5|40468.5|40496.8|40476.8|40373.5|40353.5|661
1655481600000|2022-06-17 16:00:00|40490.3|40470.3|40488.5|40468.5|40494.7|40474.7|40440.7|40420.7|359
1655481900000|2022-06-17 16:05:00|40488.9|40468.9|40453.5|40433.5|40528.9|40508.9|40453.2|40433.2|260
1655482200000|2022-06-17 16:10:00|40452.8|40432.8|40484.3|40464.3|40509.3|40489.3|40435.7|40415.7|194
1655482500000|2022-06-17 16:15:00|40479.3|40459.3|40395.7|40375.7|40486.8|40466.8|40391.1|40371.1|281
1655482800000|2022-06-17 16:20:00|40395.3|40375.3|40335.7|40315.7|40395.3|40375.3|40312.2|40292.2|372
1655483100000|2022-06-17 16:25:00|40336.1|40316.1|40350.7|40330.7|40375|40355|40333.2|40313.2|178
1655483400000|2022-06-17 16:30:00|40350.3|40330.3|40275.7|40255.7|40350.3|40330.3|40275.7|40255.7|281
1655483700000|2022-06-17 16:35:00|40275.3|40255.3|40275.4|40255.4|40280.3|40260.3|40235.7|40215.7|379
1655484000000|2022-06-17 16:40:00|40275.7|40255.7|40330.7|40310.7|40330.7|40310.7|40261.1|40241.1|176
1655484300000|2022-06-17 16:45:00|40333.2|40313.2|40368.2|40348.2|40378.2|40358.2|40333.2|40313.2|201
1655484600000|2022-06-17 16:50:00|40370.7|40350.7|40278.3|40258.3|40376.1|40356.1|40275.8|40255.8|239
1655484900000|2022-06-17 16:55:00|40275.4|40255.4|40282.9|40262.9|40340.1|40320.1|40247.5|40227.5|1166
1655485200000|2022-06-17 17:00:00|40283.6|40263.6|40303.3|40283.3|40311.5|40291.5|40230.8|40210.8|358
1655485500000|2022-06-17 17:05:00|40308.3|40288.3|40295|40275|40322.9|40302.9|40275.8|40255.8|174
1655485800000|2022-06-17 17:10:00|40294.7|40274.7|40278.3|40258.3|40295.4|40275.4|40262.9|40242.9|95
1655486100000|2022-06-17 17:15:00|40280.8|40260.8|40353.7|40333.7|40358.7|40338.7|40280.8|40260.8|176
1655486400000|2022-06-17 17:20:00|40351.5|40331.5|40328.7|40308.7|40368.3|40348.3|40307.9|40287.9|72
1655486700000|2022-06-17 17:25:00|40326.6|40306.6|40313.3|40293.3|40331.2|40311.2|40303.3|40283.3|53
1655487000000|2022-06-17 17:30:00|40310.4|40290.4|40283.7|40263.7|40310.4|40290.4|40236.2|40216.2|176
1655487300000|2022-06-17 17:35:00|40284.1|40264.1|40251.6|40231.6|40293.3|40273.3|40248.3|40228.3|122
1655487600000|2022-06-17 17:40:00|40254.1|40234.1|40289.1|40269.1|40296.2|40276.2|40253.7|40233.7|130
1655487900000|2022-06-17 17:45:00|40293.3|40273.3|40305.9|40285.9|40313.4|40293.4|40266.2|40246.2|131
1655488200000|2022-06-17 17:50:00|40306.2|40286.2|40299.1|40279.1|40323.4|40303.4|40292|40272|146
1655488500000|2022-06-17 17:55:00|40299.5|40279.5|40317|40297|40319.5|40299.5|40299.5|40279.5|159
1655488800000|2022-06-17 18:00:00|40316.6|40296.6|40309.5|40289.5|40316.6|40296.6|40304.5|40284.5|157
1655489100000|2022-06-17 18:05:00|40309.1|40289.1|40324.9|40304.9|40324.9|40304.9|40274.1|40254.1|78
1655489400000|2022-06-17 18:10:00|40325.2|40305.2|40333.1|40313.1|40335.2|40315.2|40319.5|40299.5|101
1655489700000|2022-06-17 18:15:00|40332.8|40312.8|40384.9|40364.9|40412.4|40392.4|40327.4|40307.4|135
1655490000000|2022-06-17 18:20:00|40385.3|40365.3|40372.8|40352.8|40422|40402|40365.6|40345.6|101
1655490300000|2022-06-17 18:25:00|40374.2|40354.2|40394.2|40374.2|40401.7|40381.7|40363.5|40343.5|88
1655490600000|2022-06-17 18:30:00|40393.8|40373.8|40356.7|40336.7|40394.2|40374.2|40332.4|40312.4|80
1655490900000|2022-06-17 18:35:00|40357|40337|40474.2|40454.2|40474.2|40454.2|40356.7|40336.7|100
1655491200000|2022-06-17 18:40:00|40476.7|40456.7|40454.2|40434.2|40509.6|40489.6|40454.2|40434.2|116
1655491500000|2022-06-17 18:45:00|40453.8|40433.8|40421.7|40401.7|40454.2|40434.2|40401.7|40381.7|75
1655491800000|2022-06-17 18:50:00|40421.3|40401.3|40411.7|40391.7|40421.3|40401.3|40391.7|40371.7|43
1655492100000|2022-06-17 18:55:00|40409.2|40389.2|40430|40410|40441.7|40421.7|40409.2|40389.2|71
1655492400000|2022-06-17 19:00:00|40429.2|40409.2|40420|40400|40460|40440|40410|40390|55
1655492700000|2022-06-17 19:05:00|40419.2|40399.2|40391.7|40371.7|40421.7|40401.7|40391.7|40371.7|61
1655493000000|2022-06-17 19:10:00|40391.4|40371.4|40336.7|40316.7|40391.4|40371.4|40336.7|40316.7|53
1655493300000|2022-06-17 19:15:00|40336.4|40316.4|40310.7|40290.7|40336.4|40316.4|40293.2|40273.2|167
1655493600000|2022-06-17 19:20:00|40311.5|40291.5|40373.6|40353.6|40380.7|40360.7|40311.5|40291.5|46
1655493900000|2022-06-17 19:25:00|40372.9|40352.9|40373.6|40353.6|40411.8|40391.8|40368.6|40348.6|70
1655494200000|2022-06-17 19:30:00|40373.2|40353.2|40338.3|40318.3|40373.6|40353.6|40330.8|40310.8|34
1655494500000|2022-06-17 19:35:00|40337.9|40317.9|40294.4|40274.4|40338.6|40318.6|40289.4|40269.4|95
1655494800000|2022-06-17 19:40:00|40293.6|40273.6|40314|40294|40334.4|40314.4|40284.4|40264.4|48
1655495100000|2022-06-17 19:45:00|40313.6|40293.6|40309|40289|40321.9|40301.9|40306.1|40286.1|35
1655495400000|2022-06-17 19:50:00|40308.3|40288.3|40294|40274|40308.3|40288.3|40284|40264|51
1655495700000|2022-06-17 19:55:00|40295.1|40275.1|40306.5|40286.5|40346.2|40326.2|40295.1|40275.1|53
1655496000000|2022-06-17 20:00:00|40306.2|40286.2|40324|40304|40356.5|40336.5|40301.5|40281.5|58
1655496300000|2022-06-17 20:05:00|40323.7|40303.7|40309|40289|40329|40309|40306.2|40286.2|22
1655496600000|2022-06-17 20:10:00|40308.7|40288.7|40327.3|40307.3|40334.1|40314.1|40308.7|40288.7|13
1655496900000|2022-06-17 20:15:00|40329.4|40309.4|40338.7|40318.7|40338.7|40318.7|40319.1|40299.1|8
1655497200000|2022-06-17 20:20:00|40341.6|40321.6|40361.6|40341.6|40361.6|40341.6|40341.6|40321.6|25
1655497500000|2022-06-17 20:25:00|40356.6|40336.6|40334.1|40314.1|40356.6|40336.6|40334.1|40314.1|27
1655497800000|2022-06-17 20:30:00|40331.6|40311.6|40359.1|40339.1|40359.5|40339.5|40326.6|40306.6|21
1655498100000|2022-06-17 20:35:00|40358.7|40338.7|40338.7|40318.7|40358.7|40338.7|40329.5|40309.5|29
1655498400000|2022-06-17 20:40:00|40339.1|40319.1|40343.4|40323.4|40343.4|40323.4|40338.4|40318.4|20
1655498700000|2022-06-17 20:45:00|40343|40323|40261.2|40241.2|40345.1|40325.1|40261.2|40241.2|129
1655499000000|2022-06-17 20:50:00|40256.6|40236.6|40243.4|40223.4|40256.6|40236.6|40238|40218|32
1655499300000|2022-06-17 20:55:00|40243.8|40223.8|40244.1|40224.1|40268.4|40248.4|40243|40223|79
1655676000000|2022-06-19 22:00:00|40280.2|40260.2|40367.7|40347.7|40375.2|40355.2|40217.7|40197.7|93
1655676300000|2022-06-19 22:05:00|40369.9|40349.9|40330.1|40310.1|40373.3|40353.3|40330.1|40310.1|45
1655676600000|2022-06-19 22:10:00|40332.4|40312.4|40362.1|40342.1|40388.8|40368.8|40330.2|40310.2|26
1655676900000|2022-06-19 22:15:00|40362.4|40342.4|40367.4|40347.4|40384.1|40364.1|40352.1|40332.1|11
1655677200000|2022-06-19 22:20:00|40372.2|40352.2|40362.4|40342.4|40404.9|40384.9|40359.7|40339.7|28
1655677500000|2022-06-19 22:25:00|40364.9|40344.9|40390|40370|40397.7|40377.7|40364.9|40344.9|14
1655677800000|2022-06-19 22:30:00|40390.2|40370.2|40422.2|40402.2|40436.9|40416.9|40390.2|40370.2|21
1655678100000|2022-06-19 22:35:00|40419.7|40399.7|40434.7|40414.7|40441.6|40421.6|40417.2|40397.2|22
1655678400000|2022-06-19 22:40:00|40441.9|40421.9|40467.5|40447.5|40470|40450|40441.9|40421.9|50
1655678700000|2022-06-19 22:45:00|40470|40450|40494.7|40474.7|40503.9|40483.9|40467.2|40447.2|50
1655679000000|2022-06-19 22:50:00|40496.9|40476.9|40508.6|40488.6|40521.1|40501.1|40488.6|40468.6|65
1655679300000|2022-06-19 22:55:00|40506.4|40486.4|40526.1|40506.1|40526.1|40506.1|40503.6|40483.6|25
1655679600000|2022-06-19 23:00:00|40521.4|40501.4|40508|40488|40535.5|40515.5|40508|40488|37
1655679900000|2022-06-19 23:05:00|40512.8|40492.8|40510.5|40490.5|40523|40503|40483|40463|50
1655680200000|2022-06-19 23:10:00|40508|40488|40480.6|40460.6|40513.1|40493.1|40478.3|40458.3|28
1655680500000|2022-06-19 23:15:00|40478.3|40458.3|40460.6|40440.6|40480.6|40460.6|40438.1|40418.1|47
1655680800000|2022-06-19 23:20:00|40460.3|40440.3|40480.6|40460.6|40483.1|40463.1|40453.1|40433.1|48
1655681100000|2022-06-19 23:25:00|40480.3|40460.3|40518.1|40498.1|40520.6|40500.6|40475.3|40455.3|28
1655681400000|2022-06-19 23:30:00|40515.3|40495.3|40500.6|40480.6|40515.3|40495.3|40495.3|40475.3|21
1655681700000|2022-06-19 23:35:00|40500.9|40480.9|40455.9|40435.9|40503.1|40483.1|40452.8|40432.8|21
1655682000000|2022-06-19 23:40:00|40455.6|40435.6|40478.1|40458.1|40480.6|40460.6|40450.3|40430.3|33
1655682300000|2022-06-19 23:45:00|40478.4|40458.4|40521.2|40501.2|40521.2|40501.2|40475.9|40455.9|32
1655682600000|2022-06-19 23:50:00|40521.5|40501.5|40525.9|40505.9|40558.7|40538.7|40518.4|40498.4|47
1655682900000|2022-06-19 23:55:00|40526.5|40506.5|40533.1|40513.1|40548.7|40528.7|40525.9|40505.9|56
1655683200000|2022-06-20 00:00:00|40535.6|40515.6|40472.9|40452.9|40550.4|40530.4|40470.9|40450.9|120
1655683500000|2022-06-20 00:05:00|40475.7|40455.7|40463.4|40443.4|40485.9|40465.9|40450.4|40430.4|88
1655683800000|2022-06-20 00:10:00|40463.2|40443.2|40418.5|40398.5|40463.2|40443.2|40405.1|40385.1|68
1655684100000|2022-06-20 00:15:00|40418.7|40398.7|40443.7|40423.7|40456.5|40436.5|40408.2|40388.2|101
1655684400000|2022-06-20 00:20:00|40439|40419|40454|40434|40456.5|40436.5|40418.5|40398.5|19
1655684700000|2022-06-20 00:25:00|40456.5|40436.5|40436.5|40416.5|40481.5|40461.5|40436.5|40416.5|31
1655685000000|2022-06-20 00:30:00|40434|40414|40454.1|40434.1|40454.3|40434.3|40411.5|40391.5|48
1655685300000|2022-06-20 00:35:00|40453.5|40433.5|40451.3|40431.3|40468.8|40448.8|40443.2|40423.2|31
1655685600000|2022-06-20 00:40:00|40446|40426|40441.6|40421.6|40454.1|40434.1|40421.6|40401.6|49
1655685900000|2022-06-20 00:45:00|40439.1|40419.1|40423.8|40403.8|40446|40426|40401.3|40381.3|52
1655686200000|2022-06-20 00:50:00|40426.3|40406.3|40448.3|40428.3|40455.8|40435.8|40408.8|40388.8|45
1655686500000|2022-06-20 00:55:00|40450.8|40430.8|40428.3|40408.3|40480.2|40460.2|40426|40406|71
1655686800000|2022-06-20 01:00:00|40428|40408|40401|40381|40503.5|40483.5|40388.5|40368.5|284
1655687100000|2022-06-20 01:05:00|40398.8|40378.8|40502.7|40482.7|40502.7|40482.7|40393.8|40373.8|259
1655687400000|2022-06-20 01:10:00|40500.5|40480.5|40477.2|40457.2|40500.5|40480.5|40422.2|40402.2|165
1655687700000|2022-06-20 01:15:00|40474.4|40454.4|40409.7|40389.7|40474.4|40454.4|40390.2|40370.2|131
1655688000000|2022-06-20 01:20:00|40407.5|40387.5|40307.8|40287.8|40410|40390|40294.4|40274.4|239
1655688300000|2022-06-20 01:25:00|40307.5|40287.5|40364.4|40344.4|40390|40370|40302.2|40282.2|106
1655688600000|2022-06-20 01:30:00|40363.9|40343.9|40352.2|40332.2|40378.9|40358.9|40306.7|40286.7|209
1655688900000|2022-06-20 01:35:00|40347.2|40327.2|40262.2|40242.2|40374.4|40354.4|40240|40220|177
1655689200000|2022-06-20 01:40:00|40259.7|40239.7|40344.7|40324.7|40344.7|40324.7|40247|40227|149
1655689500000|2022-06-20 01:45:00|40342.5|40322.5|40255|40235|40345.3|40325.3|40245|40225|108
1655689800000|2022-06-20 01:50:00|40250.3|40230.3|39985|39965|40250.3|40230.3|39954.8|39934.8|521
1655690100000|2022-06-20 01:55:00|39984.8|39964.8|40034.5|40014.5|40070|40050|39972|39952|221
1655690400000|2022-06-20 02:00:00|40031.7|40011.7|40008.9|39988.9|40087.3|40067.3|39993.4|39973.4|264
1655690700000|2022-06-20 02:05:00|40011.2|39991.2|40093.4|40073.4|40111.7|40091.7|40002|39982|200
1655691000000|2022-06-20 02:10:00|40093.1|40073.1|40134.2|40114.2|40139.5|40119.5|40071.7|40051.7|141
1655691300000|2022-06-20 02:15:00|40134|40114|40117|40097|40136.7|40116.7|40099.5|40079.5|88
1655691600000|2022-06-20 02:20:00|40114.3|40094.3|40099.8|40079.8|40142.3|40122.3|40087|40067|47
1655691900000|2022-06-20 02:25:00|40099.5|40079.5|40102.1|40082.1|40104.6|40084.6|40079.5|40059.5|35
1655692200000|2022-06-20 02:30:00|40101.8|40081.8|40154|40134|40200.1|40180.1|40101.8|40081.8|253
1655692500000|2022-06-20 02:35:00|40154.3|40134.3|40238.5|40218.5|40238.5|40218.5|40154.3|40134.3|134
1655692800000|2022-06-20 02:40:00|40238.7|40218.7|40282.1|40262.1|40289.9|40269.9|40221|40201|165
1655693100000|2022-06-20 02:45:00|40284.6|40264.6|40229.3|40209.3|40294.3|40274.3|40221.3|40201.3|75
1655693400000|2022-06-20 02:50:00|40231.8|40211.8|40214.1|40194.1|40246.8|40226.8|40206.6|40186.6|72
1655693700000|2022-06-20 02:55:00|40216.6|40196.6|40214.1|40194.1|40234.3|40214.3|40196.3|40176.3|46
1655694000000|2022-06-20 03:00:00|40216.6|40196.6|40259.1|40239.1|40261.8|40241.8|40216.6|40196.6|39
1655694300000|2022-06-20 03:05:00|40259.4|40239.4|40276.6|40256.6|40294.1|40274.1|40259.4|40239.4|33
1655694600000|2022-06-20 03:10:00|40276.9|40256.9|40239.1|40219.1|40279.1|40259.1|40222.1|40202.1|58
1655694900000|2022-06-20 03:15:00|40239.4|40219.4|40183.6|40163.6|40241.9|40221.9|40183.6|40163.6|94
1655695200000|2022-06-20 03:20:00|40181.1|40161.1|40140.8|40120.8|40186.1|40166.1|40126.1|40106.1|111
1655695500000|2022-06-20 03:25:00|40143.6|40123.6|40146.1|40126.1|40148.6|40128.6|40086.6|40066.6|101
1655695800000|2022-06-20 03:30:00|40143.6|40123.6|40181.1|40161.1|40188.9|40168.9|40140.5|40120.5|51
1655696100000|2022-06-20 03:35:00|40181.4|40161.4|40218.9|40198.9|40244.1|40224.1|40166.1|40146.1|69
1655696400000|2022-06-20 03:40:00|40221.4|40201.4|40196.4|40176.4|40231.6|40211.6|40196.1|40176.1|41
1655696700000|2022-06-20 03:45:00|40196.7|40176.7|40218.6|40198.6|40226.4|40206.4|40196.4|40176.4|27
1655697000000|2022-06-20 03:50:00|40216.4|40196.4|40204.2|40184.2|40226.4|40206.4|40199.2|40179.2|22
1655697300000|2022-06-20 03:55:00|40206.7|40186.7|40163.9|40143.9|40207|40187|40163.9|40143.9|14
1655697600000|2022-06-20 04:00:00|40161.7|40141.7|40133.7|40113.7|40164.2|40144.2|40123.9|40103.9|42
1655697900000|2022-06-20 04:05:00|40133.9|40113.9|40161.4|40141.4|40164.2|40144.2|40128.7|40108.7|47
1655698200000|2022-06-20 04:10:00|40161.7|40141.7|40154.2|40134.2|40163.9|40143.9|40146.4|40126.4|14
1655698500000|2022-06-20 04:15:00|40156.5|40136.5|40216.2|40196.2|40222.6|40202.6|40154|40134|41
1655698800000|2022-06-20 04:20:00|40216.5|40196.5|40193.7|40173.7|40224.8|40204.8|40193.7|40173.7|20
1655699100000|2022-06-20 04:25:00|40196.5|40176.5|40193.7|40173.7|40211.5|40191.5|40181.5|40161.5|32
1655699400000|2022-06-20 04:30:00|40191.5|40171.5|40186.5|40166.5|40211.5|40191.5|40186.5|40166.5|9
1655699700000|2022-06-20 04:35:00|40186.8|40166.8|40196.8|40176.8|40206.5|40186.5|40186.8|40166.8|12
1655700000000|2022-06-20 04:40:00|40196.5|40176.5|40179.3|40159.3|40199.3|40179.3|40149.6|40129.6|47
1655700300000|2022-06-20 04:45:00|40181.5|40161.5|40136.8|40116.8|40181.8|40161.8|40134.3|40114.3|49
1655700600000|2022-06-20 04:50:00|40139|40119|40136.5|40116.5|40158.8|40138.8|40123.8|40103.8|31
1655700900000|2022-06-20 04:55:00|40133.5|40113.5|40116|40096|40146|40126|40113.2|40093.2|27
1655701200000|2022-06-20 05:00:00|40115.7|40095.7|40118.8|40098.8|40121.6|40101.6|40106.6|40086.6|22
1655701500000|2022-06-20 05:05:00|40116.6|40096.6|40147.1|40127.1|40152.1|40132.1|40108.2|40088.2|32
1655701800000|2022-06-20 05:10:00|40147.4|40127.4|40116.6|40096.6|40149.9|40129.9|40103.8|40083.8|62
1655702100000|2022-06-20 05:15:00|40116.9|40096.9|40068.8|40048.8|40118.8|40098.8|40058.3|40038.3|50
1655702400000|2022-06-20 05:20:00|40069.1|40049.1|40104.1|40084.1|40111.6|40091.6|40041.6|40021.6|41
1655702700000|2022-06-20 05:25:00|40106.6|40086.6|40099.1|40079.1|40119.1|40099.1|40079.1|40059.1|34
1655703000000|2022-06-20 05:30:00|40098.8|40078.8|40146.4|40126.4|40146.6|40126.6|40081.3|40061.3|118
1655703300000|2022-06-20 05:35:00|40146.1|40126.1|40181.1|40161.1|40186.4|40166.4|40146.1|40126.1|112
1655703600000|2022-06-20 05:40:00|40183.6|40163.6|40236.6|40216.6|40238.9|40218.9|40183.6|40163.6|46
1655703900000|2022-06-20 05:45:00|40241.1|40221.1|40231.7|40211.7|40251.7|40231.7|40208.9|40188.9|54
1655704200000|2022-06-20 05:50:00|40231.9|40211.9|40251.9|40231.9|40264.2|40244.2|40231.9|40211.9|82
1655704500000|2022-06-20 05:55:00|40249.7|40229.7|40209.4|40189.4|40271.9|40251.9|40206.4|40186.4|57
1655704800000|2022-06-20 06:00:00|40214.2|40194.2|40181.7|40161.7|40219.4|40199.4|40169.5|40149.5|88
1655705100000|2022-06-20 06:05:00|40183.9|40163.9|40221.7|40201.7|40237|40217|40181.7|40161.7|61
1655705400000|2022-06-20 06:10:00|40217.2|40197.2|40199.2|40179.2|40229.5|40209.5|40179.5|40159.5|76
1655705700000|2022-06-20 06:15:00|40199.5|40179.5|40212.5|40192.5|40234.8|40214.8|40196.7|40176.7|91
1655706000000|2022-06-20 06:20:00|40214.8|40194.8|40187.3|40167.3|40217.3|40197.3|40182.5|40162.5|57
1655706300000|2022-06-20 06:25:00|40187|40167|40159.8|40139.8|40192|40172|40159.8|40139.8|45
1655706600000|2022-06-20 06:30:00|40162|40142|40119.8|40099.8|40167|40147|40112.3|40092.3|82
1655706900000|2022-06-20 06:35:00|40119.5|40099.5|40189.8|40169.8|40189.8|40169.8|40119.5|40099.5|51
1655707200000|2022-06-20 06:40:00|40192.3|40172.3|40145.1|40125.1|40192.6|40172.6|40145.1|40125.1|32
1655707500000|2022-06-20 06:45:00|40147.3|40127.3|40152.6|40132.6|40182.9|40162.9|40145.1|40125.1|37
1655707800000|2022-06-20 06:50:00|40150.1|40130.1|40117.3|40097.3|40152.6|40132.6|40100.1|40080.1|43
1655708100000|2022-06-20 06:55:00|40114.8|40094.8|40064.6|40044.6|40124.8|40104.8|40064.3|40044.3|165
1655708400000|2022-06-20 07:00:00|40064.8|40044.8|39991.5|39971.5|40115.1|40095.1|39991.5|39971.5|144
1655708700000|2022-06-20 07:05:00|39989|39969|39881.3|39861.3|40007.4|39987.4|39866.3|39846.3|306
1655709000000|2022-06-20 07:10:00|39881|39861|39941.3|39921.3|39956|39936|39866.6|39846.6|126
1655709300000|2022-06-20 07:15:00|39941.6|39921.6|39833.8|39813.8|39943.8|39923.8|39828.8|39808.8|173
1655709600000|2022-06-20 07:20:00|39831.3|39811.3|39852.7|39832.7|39871.9|39851.9|39804.4|39784.4|189
1655709900000|2022-06-20 07:25:00|39852.4|39832.4|39737.4|39717.4|39860.2|39840.2|39732.4|39712.4|206
1655710200000|2022-06-20 07:30:00|39737.1|39717.1|39712.4|39692.4|39772.4|39752.4|39692.4|39672.4|209
1655710500000|2022-06-20 07:35:00|39712.1|39692.1|39739.9|39719.9|39745.5|39725.5|39707.4|39687.4|77
1655710800000|2022-06-20 07:40:00|39740.2|39720.2|39711.9|39691.9|39754.7|39734.7|39699.4|39679.4|96
1655711100000|2022-06-20 07:45:00|39711.6|39691.6|39676.9|39656.9|39711.6|39691.6|39652.2|39632.2|211
1655711400000|2022-06-20 07:50:00|39677.2|39657.2|39657.5|39637.5|39694.9|39674.9|39654.7|39634.7|67
1655711700000|2022-06-20 07:55:00|39655.2|39635.2|39666.7|39646.7|39716.9|39696.9|39639.4|39619.4|143
1655712000000|2022-06-20 08:00:00|39668.9|39648.9|39691.9|39671.9|39714.4|39694.4|39664.4|39644.4|91
1655712300000|2022-06-20 08:05:00|39686.9|39666.9|39714.7|39694.7|39719.7|39699.7|39684.4|39664.4|45
1655712600000|2022-06-20 08:10:00|39717|39697|39721.7|39701.7|39752|39732|39711.7|39691.7|91
1655712900000|2022-06-20 08:15:00|39722|39702|39737|39717|39749.7|39729.7|39721.7|39701.7|46
1655713200000|2022-06-20 08:20:00|39737.2|39717.2|39779.8|39759.8|39784.5|39764.5|39737.2|39717.2|119
1655713500000|2022-06-20 08:25:00|39780|39760|39834|39814|39841.5|39821.5|39772|39752|125
1655713800000|2022-06-20 08:30:00|39836.5|39816.5|39784|39764|39836.5|39816.5|39781.2|39761.2|69
1655714100000|2022-06-20 08:35:00|39783.7|39763.7|39814.3|39794.3|39821.5|39801.5|39764.2|39744.2|42
1655714400000|2022-06-20 08:40:00|39814.5|39794.5|39819.3|39799.3|39857.6|39837.6|39814|39794|82
1655714700000|2022-06-20 08:45:00|39819.5|39799.5|39847|39827|39872.6|39852.6|39819.5|39799.5|84
1655715000000|2022-06-20 08:50:00|39846.8|39826.8|39852.1|39832.1|39877|39857|39836.8|39816.8|68
1655715300000|2022-06-20 08:55:00|39849.6|39829.6|39837.1|39817.1|39882.1|39862.1|39837.1|39817.1|45
1655715600000|2022-06-20 09:00:00|39839.3|39819.3|39784|39764|39852.1|39832.1|39773.5|39753.5|236
1655715900000|2022-06-20 09:05:00|39784.3|39764.3|39808.8|39788.8|39816.5|39796.5|39781.5|39761.5|27
1655716200000|2022-06-20 09:10:00|39806.6|39786.6|39826.3|39806.3|39828.8|39808.8|39801.3|39781.3|19
1655716500000|2022-06-20 09:15:00|39824.1|39804.1|39804.1|39784.1|39831.6|39811.6|39803.8|39783.8|26
1655716800000|2022-06-20 09:20:00|39806.6|39786.6|39866.3|39846.3|39866.6|39846.6|39804.1|39784.1|135
1655717100000|2022-06-20 09:25:00|39866.6|39846.6|39877.1|39857.1|39954.6|39934.6|39861.6|39841.6|179
1655717400000|2022-06-20 09:30:00|39874.6|39854.6|39886.9|39866.9|39906.9|39886.9|39872.1|39852.1|47
1655717700000|2022-06-20 09:35:00|39887.1|39867.1|39872.7|39852.7|39894.6|39874.6|39857.7|39837.7|79
1655718000000|2022-06-20 09:40:00|39870.4|39850.4|39878.2|39858.2|39903.2|39883.2|39865.4|39845.4|66
1655718300000|2022-06-20 09:45:00|39878|39858|39913|39893|39920.5|39900.5|39871|39851|33
1655718600000|2022-06-20 09:50:00|39912.7|39892.7|39880.7|39860.7|39917.7|39897.7|39880.7|39860.7|40
1655718900000|2022-06-20 09:55:00|39881|39861|39905.7|39885.7|39910.5|39890.5|39880.5|39860.5|23
1655719200000|2022-06-20 10:00:00|39905.5|39885.5|39893|39873|39920.8|39900.8|39893|39873|42
1655719500000|2022-06-20 10:05:00|39893.3|39873.3|39948.3|39928.3|39950.8|39930.8|39893.3|39873.3|71
1655719800000|2022-06-20 10:10:00|39943.3|39923.3|39965.5|39945.5|39965.8|39945.8|39933.3|39913.3|50
1655720100000|2022-06-20 10:15:00|39965.8|39945.8|39898.3|39878.3|39965.8|39945.8|39893.6|39873.6|77
1655720400000|2022-06-20 10:20:00|39898|39878|39878|39858|39898|39878|39867.8|39847.8|53
1655720700000|2022-06-20 10:25:00|39875.5|39855.5|39907.8|39887.8|39936.1|39916.1|39875.5|39855.5|13
1655721000000|2022-06-20 10:30:00|39905.3|39885.3|39910.6|39890.6|39913.3|39893.3|39890.5|39870.5|32
1655721300000|2022-06-20 10:35:00|39916.1|39896.1|39930.8|39910.8|39935.6|39915.6|39915.6|39895.6|26
1655721600000|2022-06-20 10:40:00|39931.1|39911.1|39918.3|39898.3|39946.1|39926.1|39918.3|39898.3|63
1655721900000|2022-06-20 10:45:00|39921.1|39901.1|39890.9|39870.9|39928.3|39908.3|39883.1|39863.1|38
1655722200000|2022-06-20 10:50:00|39890.6|39870.6|39881.1|39861.1|39893.4|39873.4|39875.9|39855.9|74
1655722500000|2022-06-20 10:55:00|39885.9|39865.9|39893.4|39873.4|39906.1|39886.1|39883.4|39863.4|45
1655722800000|2022-06-20 11:00:00|39893.6|39873.6|39917.9|39897.9|39928.9|39908.9|39893.4|39873.4|37
1655723100000|2022-06-20 11:05:00|39918.4|39898.4|39915.9|39895.9|39936.1|39916.1|39905.9|39885.9|30
1655723400000|2022-06-20 11:10:00|39915.6|39895.6|39901.2|39881.2|39915.6|39895.6|39895.6|39875.6|33
1655723700000|2022-06-20 11:15:00|39901.4|39881.4|39929.2|39909.2|39929.2|39909.2|39901.2|39881.2|31
1655724000000|2022-06-20 11:20:00|39931.4|39911.4|39856.7|39836.7|39931.4|39911.4|39856.7|39836.7|180
1655724300000|2022-06-20 11:25:00|39856.4|39836.4|39836.5|39816.5|39856.7|39836.7|39816.7|39796.7|106
1655724600000|2022-06-20 11:30:00|39836.7|39816.7|39888.7|39868.7|39931.2|39911.2|39836.7|39816.7|123
1655724900000|2022-06-20 11:35:00|39893.7|39873.7|39893.7|39873.7|39906.5|39886.5|39846.7|39826.7|78
1655725200000|2022-06-20 11:40:00|39894|39874|39924.8|39904.8|39929.5|39909.5|39891.7|39871.7|25
1655725500000|2022-06-20 11:45:00|39924.5|39904.5|39917|39897|39929.5|39909.5|39907|39887|19
1655725800000|2022-06-20 11:50:00|39914.5|39894.5|39902.3|39882.3|39932.3|39912.3|39900|39880|49
1655726100000|2022-06-20 11:55:00|39902|39882|39882.6|39862.6|39922.3|39902.3|39882.6|39862.6|52
1655726400000|2022-06-20 12:00:00|39880.1|39860.1|39862.6|39842.6|39909.3|39889.3|39857.3|39837.3|72
1655726700000|2022-06-20 12:05:00|39864.8|39844.8|39839.6|39819.6|39864.8|39844.8|39827.3|39807.3|85
1655727000000|2022-06-20 12:10:00|39837.3|39817.3|39826.5|39806.5|39847.3|39827.3|39799.6|39779.6|120
1655727300000|2022-06-20 12:15:00|39829|39809|39883.8|39863.8|39883.8|39863.8|39826.3|39806.3|59
1655727600000|2022-06-20 12:20:00|39881.6|39861.6|39891.8|39871.8|39906.3|39886.3|39878.5|39858.5|43
1655727900000|2022-06-20 12:25:00|39889.1|39869.1|39921.3|39901.3|39929.1|39909.1|39876.6|39856.6|95
1655728200000|2022-06-20 12:30:00|39919.1|39899.1|39916.8|39896.8|39936.8|39916.8|39914.1|39894.1|96
1655728500000|2022-06-20 12:35:00|39919.1|39899.1|39879.1|39859.1|39926.3|39906.3|39876.6|39856.6|40
1655728800000|2022-06-20 12:40:00|39878.6|39858.6|39894.1|39874.1|39899.1|39879.1|39856.3|39836.3|46
1655729100000|2022-06-20 12:45:00|39891.6|39871.6|39931.9|39911.9|39931.9|39911.9|39886.3|39866.3|57
1655729400000|2022-06-20 12:50:00|39931.6|39911.6|39946.6|39926.6|39951.6|39931.6|39919.1|39899.1|167
1655729700000|2022-06-20 12:55:00|39948.9|39928.9|39949.1|39929.1|39961.6|39941.6|39938.9|39918.9|152
1655730000000|2022-06-20 13:00:00|39946.6|39926.6|39820.4|39800.4|39964.1|39944.1|39818.1|39798.1|304
1655730300000|2022-06-20 13:05:00|39820.6|39800.6|39881.4|39861.4|39896.7|39876.7|39818.4|39798.4|158
1655730600000|2022-06-20 13:10:00|39879.2|39859.2|39805.9|39785.9|39879.2|39859.2|39789.2|39769.2|147
1655730900000|2022-06-20 13:15:00|39803.6|39783.6|39934.2|39914.2|39936.7|39916.7|39803.6|39783.6|131
1655731200000|2022-06-20 13:20:00|39936.7|39916.7|39901.9|39881.9|39981.4|39961.4|39889.2|39869.2|180
1655731500000|2022-06-20 13:25:00|39904.2|39884.2|39939.2|39919.2|39946.4|39926.4|39896.9|39876.9|99
1655731800000|2022-06-20 13:30:00|39938.9|39918.9|39928.9|39908.9|39959.2|39939.2|39918.9|39898.9|84
1655732100000|2022-06-20 13:35:00|39931.7|39911.7|39926.7|39906.7|39951.4|39931.4|39901.7|39881.7|75
1655732400000|2022-06-20 13:40:00|39929.5|39909.5|39902|39882|39952|39932|39894|39874|99
1655732700000|2022-06-20 13:45:00|39899.7|39879.7|39877|39857|39911.7|39891.7|39847|39827|114
1655733000000|2022-06-20 13:50:00|39879.2|39859.2|39864.8|39844.8|39894.8|39874.8|39839.5|39819.5|120
1655733300000|2022-06-20 13:55:00|39862.3|39842.3|39804.8|39784.8|39864.8|39844.8|39796.5|39776.5|170
1655733600000|2022-06-20 14:00:00|39805|39785|39847.3|39827.3|39867.3|39847.3|39805|39785|112
1655733900000|2022-06-20 14:05:00|39849.8|39829.8|39872|39852|39887.3|39867.3|39822.3|39802.3|94
1655734200000|2022-06-20 14:10:00|39872.3|39852.3|39859.8|39839.8|39890|39870|39852|39832|123
1655734500000|2022-06-20 14:15:00|39864.8|39844.8|39855.1|39835.1|39885.8|39865.8|39852.8|39832.8|127
1655734800000|2022-06-20 14:20:00|39857.8|39837.8|39830.1|39810.1|39865.1|39845.1|39817.6|39797.6|140
1655735100000|2022-06-20 14:25:00|39829.6|39809.6|39797.1|39777.1|39835.3|39815.3|39797.1|39777.1|120
1655735400000|2022-06-20 14:30:00|39797.3|39777.3|39824.8|39804.8|39827.1|39807.1|39794.6|39774.6|76
1655735700000|2022-06-20 14:35:00|39822.3|39802.3|39926.1|39906.1|39948.4|39928.4|39822.3|39802.3|300
1655736000000|2022-06-20 14:40:00|39928.4|39908.4|39943.6|39923.6|39998.4|39978.4|39910.1|39890.1|236
1655736300000|2022-06-20 14:45:00|39943.4|39923.4|40065.6|40045.6|40083.4|40063.4|39943.4|39923.4|338
1655736600000|2022-06-20 14:50:00|40061.1|40041.1|40083.7|40063.7|40126.4|40106.4|40026.4|40006.4|418
1655736900000|2022-06-20 14:55:00|40081.2|40061.2|40146.4|40126.4|40151.2|40131.2|40081.2|40061.2|182
1655737200000|2022-06-20 15:00:00|40148.7|40128.7|40190.9|40170.9|40206.7|40186.7|40146.2|40126.2|280
1655737500000|2022-06-20 15:05:00|40188.7|40168.7|40098.2|40078.2|40188.7|40168.7|40080.9|40060.9|219
1655737800000|2022-06-20 15:10:00|40095.7|40075.7|40115.7|40095.7|40118.2|40098.2|40068.2|40048.2|107
1655738100000|2022-06-20 15:15:00|40116.2|40096.2|40125.2|40105.2|40135.4|40115.4|40107.7|40087.7|152
1655738400000|2022-06-20 15:20:00|40124.9|40104.9|40242.4|40222.4|40242.4|40222.4|40123.2|40103.2|166
1655738700000|2022-06-20 15:25:00|40242.2|40222.2|40312.2|40292.2|40360.2|40340.2|40239.7|40219.7|240
1655739000000|2022-06-20 15:30:00|40312.4|40292.4|40279.7|40259.7|40314.7|40294.7|40255.2|40235.2|126
1655739300000|2022-06-20 15:35:00|40277.2|40257.2|40347.2|40327.2|40350|40330|40274.4|40254.4|118
1655739600000|2022-06-20 15:40:00|40347|40327|40357.2|40337.2|40357.7|40337.7|40307.2|40287.2|123
1655739900000|2022-06-20 15:45:00|40354.7|40334.7|40387.5|40367.5|40414.5|40394.5|40354.7|40334.7|310
1655740200000|2022-06-20 15:50:00|40389.7|40369.7|40409.7|40389.7|40457.7|40437.7|40384.7|40364.7|148
1655740500000|2022-06-20 15:55:00|40407.2|40387.2|40381.7|40361.7|40435.5|40415.5|40381.7|40361.7|175
1655740800000|2022-06-20 16:00:00|40381.5|40361.5|40320|40300|40381.5|40361.5|40307.3|40287.3|131
1655741100000|2022-06-20 16:05:00|40322.3|40302.3|40357.3|40337.3|40357.3|40337.3|40311.7|40291.7|82
1655741400000|2022-06-20 16:10:00|40359.8|40339.8|40336.8|40316.8|40359.8|40339.8|40324.3|40304.3|86
1655741700000|2022-06-20 16:15:00|40331|40311|40390.8|40370.8|40406.3|40386.3|40323.5|40303.5|132
1655742000000|2022-06-20 16:20:00|40384|40364|40351|40331|40384|40364|40348.8|40328.8|64
1655742300000|2022-06-20 16:25:00|40348.8|40328.8|40341.3|40321.3|40356.5|40336.5|40331.5|40311.5|30
1655742600000|2022-06-20 16:30:00|40343.5|40323.5|40326.3|40306.3|40343.5|40323.5|40323.8|40303.8|46
1655742900000|2022-06-20 16:35:00|40326.6|40306.6|40309.1|40289.1|40339.1|40319.1|40306.3|40286.3|55
1655743200000|2022-06-20 16:40:00|40308.8|40288.8|40318.8|40298.8|40318.8|40298.8|40291.3|40271.3|66
1655743500000|2022-06-20 16:45:00|40321.1|40301.1|40286.3|40266.3|40321.1|40301.1|40284.1|40264.1|66
1655743800000|2022-06-20 16:50:00|40281.8|40261.8|40274.3|40254.3|40289.1|40269.1|40266.6|40246.6|33
1655744100000|2022-06-20 16:55:00|40276.6|40256.6|40256.1|40236.1|40278.8|40258.8|40193.6|40173.6|168
1655744400000|2022-06-20 17:00:00|40255.9|40235.9|40204.1|40184.1|40255.9|40235.9|40198.6|40178.6|34
1655744700000|2022-06-20 17:05:00|40203.9|40183.9|40193.9|40173.9|40208.9|40188.9|40193.6|40173.6|39
1655745000000|2022-06-20 17:10:00|40193.6|40173.6|40191.6|40171.6|40193.9|40173.9|40189.1|40169.1|16
1655745300000|2022-06-20 17:15:00|40191.4|40171.4|40199.1|40179.1|40206.4|40186.4|40191.4|40171.4|13
1655745600000|2022-06-20 17:20:00|40198.9|40178.9|40196.7|40176.7|40198.9|40178.9|40193.9|40173.9|1
1655745900000|2022-06-20 17:25:00|40196.4|40176.4|40193.7|40173.7|40196.4|40176.4|40188.7|40168.7|11
1655746200000|2022-06-20 17:30:00|40193.9|40173.9|40193.2|40173.2|40201.4|40181.4|40188.7|40168.7|37
1655746500000|2022-06-20 17:35:00|40190.7|40170.7|40188.4|40168.4|40190.9|40170.9|40188.4|40168.4|10
1655746800000|2022-06-20 17:40:00|40188.7|40168.7|40183.7|40163.7|40188.7|40168.7|40183.7|40163.7|22
1655747100000|2022-06-20 17:45:00|40184.2|40164.2|40176.7|40156.7|40186.5|40166.5|40176.5|40156.5|4
1655747400000|2022-06-20 17:50:00|40177|40157|40174.2|40154.2|40184|40164|40171.5|40151.5|92
1655747700000|2022-06-20 17:55:00|40172|40152|40149.7|40129.7|40180|40160|40140|40120|58
1655748000000|2022-06-20 18:00:00|40154.2|40134.2|40139.2|40119.2|40154.7|40134.7|40139.2|40119.2|16
1655748300000|2022-06-20 18:05:00|40139|40119|40154|40134|40154|40134|40139|40119|12
1655748600000|2022-06-20 18:10:00|40151.8|40131.8|40175|40155|40175|40155|40149.8|40129.8|5
1655748900000|2022-06-20 18:15:00|40177.3|40157.3|40172.3|40152.3|40177.3|40157.3|40164.8|40144.8|4
1655749200000|2022-06-20 18:20:00|40174.8|40154.8|40167.5|40147.5|40174.8|40154.8|40162.3|40142.3|6
1655749500000|2022-06-20 18:25:00|40169.8|40149.8|40181.5|40161.5|40181.5|40161.5|40144.5|40124.5|32
1655762400000|2022-06-20 22:00:00|40207.5|40187.5|40230.2|40210.2|40263.9|40243.9|40207.5|40187.5|33
1655762700000|2022-06-20 22:05:00|40235.2|40215.2|40242.7|40222.7|40255|40235|40235.2|40215.2|16
1655763000000|2022-06-20 22:10:00|40243|40223|40255.2|40235.2|40260.2|40240.2|40243|40223|12
1655763300000|2022-06-20 22:15:00|40252.7|40232.7|40248|40228|40255.2|40235.2|40245.2|40225.2|6
1655763600000|2022-06-20 22:20:00|40250.5|40230.5|40252.5|40232.5|40252.5|40232.5|40250.3|40230.3|6
1655763900000|2022-06-20 22:25:00|40252.8|40232.8|40267.5|40247.5|40270|40250|40252.8|40232.8|18
1655764200000|2022-06-20 22:30:00|40269.8|40249.8|40270.3|40250.3|40285|40265|40265.3|40245.3|15
1655764500000|2022-06-20 22:35:00|40270|40250|40255.3|40235.3|40270|40250|40252.8|40232.8|7
1655764800000|2022-06-20 22:40:00|40257.5|40237.5|40255.3|40235.3|40257.8|40237.8|40250.5|40230.5|5
1655765100000|2022-06-20 22:45:00|40252.8|40232.8|40250.5|40230.5|40252.8|40232.8|40250.5|40230.5|4
1655765400000|2022-06-20 22:50:00|40250.6|40230.6|40255.6|40235.6|40255.6|40235.6|40250.3|40230.3|7
1655765700000|2022-06-20 22:55:00|40255.3|40235.3|40252.8|40232.8|40258.1|40238.1|40252.8|40232.8|6
1655766000000|2022-06-20 23:00:00|40253.1|40233.1|40251.1|40231.1|40253.1|40233.1|40233.1|40213.1|34
1655766300000|2022-06-20 23:05:00|40251.3|40231.3|40270.6|40250.6|40278.6|40258.6|40251.3|40231.3|16
1655766600000|2022-06-20 23:10:00|40270.3|40250.3|40283.1|40263.1|40283.1|40263.1|40265.3|40245.3|11
1655766900000|2022-06-20 23:15:00|40280.6|40260.6|40270.6|40250.6|40280.6|40260.6|40265.6|40245.6|14
1655767200000|2022-06-20 23:20:00|40273.4|40253.4|40268.1|40248.1|40278.1|40258.1|40268.1|40248.1|9
1655767500000|2022-06-20 23:25:00|40268.4|40248.4|40262.9|40242.9|40270.6|40250.6|40262.6|40242.6|5
1655767800000|2022-06-20 23:30:00|40263.1|40243.1|40250.6|40230.6|40263.1|40243.1|40250.6|40230.6|3
1655768100000|2022-06-20 23:35:00|40250.9|40230.9|40250.9|40230.9|40253.4|40233.4|40248.6|40228.6|6
1655768400000|2022-06-20 23:40:00|40251.1|40231.1|40281.1|40261.1|40283.2|40263.2|40251.1|40231.1|16
1655768700000|2022-06-20 23:45:00|40281.4|40261.4|40306.1|40286.1|40306.1|40286.1|40281.4|40261.4|18
1655769000000|2022-06-20 23:50:00|40306.4|40286.4|40313.4|40293.4|40326.2|40306.2|40306.4|40286.4|21
1655769300000|2022-06-20 23:55:00|40313.2|40293.2|40275.9|40255.9|40315.7|40295.7|40275.9|40255.9|31
1655769600000|2022-06-21 00:00:00|40275.7|40255.7|40318.4|40298.4|40333.4|40313.4|40266.4|40246.4|57
1655769900000|2022-06-21 00:05:00|40318.2|40298.2|40311.4|40291.4|40323.4|40303.4|40300.5|40280.5|45
1655770200000|2022-06-21 00:10:00|40313.7|40293.7|40278.7|40258.7|40323.7|40303.7|40273.5|40253.5|36
1655770500000|2022-06-21 00:15:00|40286|40266|40261.2|40241.2|40293.7|40273.7|40253.2|40233.2|35
1655770800000|2022-06-21 00:20:00|40261|40241|40318.7|40298.7|40323.7|40303.7|40256.2|40236.2|15
1655771100000|2022-06-21 00:25:00|40319.2|40299.2|40316.5|40296.5|40329.2|40309.2|40306.5|40286.5|21
1655771400000|2022-06-21 00:30:00|40316.7|40296.7|40369|40349|40369|40349|40308.7|40288.7|47
1655771700000|2022-06-21 00:35:00|40369.2|40349.2|40313.7|40293.7|40371.5|40351.5|40313.7|40293.7|35
1655772000000|2022-06-21 00:40:00|40314|40294|40256|40236|40324|40304|40253.7|40233.7|51
1655772300000|2022-06-21 00:45:00|40256.3|40236.3|40288.3|40268.3|40293.8|40273.8|40256.3|40236.3|20
1655772600000|2022-06-21 00:50:00|40286.3|40266.3|40316.5|40296.5|40319|40299|40283.5|40263.5|29
1655772900000|2022-06-21 00:55:00|40319.2|40299.2|40376.3|40356.3|40393.8|40373.8|40319.2|40299.2|70
1655773200000|2022-06-21 01:00:00|40376.5|40356.5|40311.5|40291.5|40421.5|40401.5|40303.8|40283.8|225
1655773500000|2022-06-21 01:05:00|40313.8|40293.8|40293.6|40273.6|40348.8|40328.8|40291.1|40271.1|85
1655773800000|2022-06-21 01:10:00|40291.3|40271.3|40314.3|40294.3|40314.3|40294.3|40253.3|40233.3|64
1655774100000|2022-06-21 01:15:00|40316.5|40296.5|40382.9|40362.9|40385.6|40365.6|40301.1|40281.1|66
1655774400000|2022-06-21 01:20:00|40385.6|40365.6|40410.4|40390.4|40418.6|40398.6|40383.1|40363.1|92
1655774700000|2022-06-21 01:25:00|40410.1|40390.1|40394.9|40374.9|40437.6|40417.6|40389.9|40369.9|96
1655775000000|2022-06-21 01:30:00|40397.4|40377.4|40382.4|40362.4|40400.2|40380.2|40315.2|40295.2|102
1655775300000|2022-06-21 01:35:00|40380.2|40360.2|40355.4|40335.4|40380.2|40360.2|40330.2|40310.2|64
1655775600000|2022-06-21 01:40:00|40355.2|40335.2|40369.7|40349.7|40392.4|40372.4|40317.2|40297.2|65
1655775900000|2022-06-21 01:45:00|40372.2|40352.2|40424.5|40404.5|40427|40407|40362.2|40342.2|64
1655776200000|2022-06-21 01:50:00|40424.2|40404.2|40442|40422|40442.2|40422.2|40404.5|40384.5|46
1655776500000|2022-06-21 01:55:00|40442.2|40422.2|40424.7|40404.7|40442.2|40422.2|40402.5|40382.5|81
1655776800000|2022-06-21 02:00:00|40427.2|40407.2|40469.7|40449.7|40477.2|40457.2|40424.7|40404.7|181
1655777100000|2022-06-21 02:05:00|40462.2|40442.2|40432.3|40412.3|40462.2|40442.2|40427.3|40407.3|81
1655777400000|2022-06-21 02:10:00|40437.3|40417.3|40407|40387|40437.3|40417.3|40364.5|40344.5|111
1655777700000|2022-06-21 02:15:00|40409.3|40389.3|40394.1|40374.1|40409.5|40389.5|40369.5|40349.5|87
1655778000000|2022-06-21 02:20:00|40391.6|40371.6|40409.3|40389.3|40429.3|40409.3|40384.3|40364.3|61
1655778300000|2022-06-21 02:25:00|40409.6|40389.6|40459.3|40439.3|40459.3|40439.3|40409.3|40389.3|63
1655778600000|2022-06-21 02:30:00|40459.1|40439.1|40431.4|40411.4|40469.3|40449.3|40413.9|40393.9|140
1655778900000|2022-06-21 02:35:00|40431.1|40411.1|40441.4|40421.4|40443.9|40423.9|40406.1|40386.1|72
1655779200000|2022-06-21 02:40:00|40443.9|40423.9|40403.9|40383.9|40451.1|40431.1|40403.7|40383.7|109
1655779500000|2022-06-21 02:45:00|40406.2|40386.2|40400.9|40380.9|40443.7|40423.7|40400.9|40380.9|60
1655779800000|2022-06-21 02:50:00|40398.7|40378.7|40385.7|40365.7|40426.4|40406.4|40385.7|40365.7|113
1655780100000|2022-06-21 02:55:00|40388|40368|40403.2|40383.2|40406|40386|40370.7|40350.7|95
1655780400000|2022-06-21 03:00:00|40401|40381|40393.5|40373.5|40415.7|40395.7|40353.2|40333.2|143
1655780700000|2022-06-21 03:05:00|40393.7|40373.7|40400.7|40380.7|40403.9|40383.9|40388.2|40368.2|53
1655781000000|2022-06-21 03:10:00|40401|40381|40453.5|40433.5|40456.2|40436.2|40388.5|40368.5|74
1655781300000|2022-06-21 03:15:00|40455.8|40435.8|40436.5|40416.5|40455.8|40435.8|40433.7|40413.7|52
1655781600000|2022-06-21 03:20:00|40436.2|40416.2|40446.5|40426.5|40474.4|40454.4|40418.7|40398.7|55
1655781900000|2022-06-21 03:25:00|40446.7|40426.7|40436.3|40416.3|40446.7|40426.7|40421.3|40401.3|31
1655782200000|2022-06-21 03:30:00|40436|40416|40414|40394|40441.5|40421.5|40414|40394|12
1655782500000|2022-06-21 03:35:00|40411.7|40391.7|40396.5|40376.5|40411.7|40391.7|40379|40359|28
1655782800000|2022-06-21 03:40:00|40398.8|40378.8|40404|40384|40408.8|40388.8|40394|40374|13
1655783100000|2022-06-21 03:45:00|40404.3|40384.3|40381.5|40361.5|40404.3|40384.3|40376.3|40356.3|26
1655783400000|2022-06-21 03:50:00|40379|40359|40381.5|40361.5|40384.3|40364.3|40379|40359|7
1655783700000|2022-06-21 03:55:00|40381.8|40361.8|40389.1|40369.1|40394.1|40374.1|40379|40359|15
1655784000000|2022-06-21 04:00:00|40386.6|40366.6|40388.8|40368.8|40396.6|40376.6|40386.6|40366.6|24
1655784300000|2022-06-21 04:05:00|40391.6|40371.6|40371.6|40351.6|40391.6|40371.6|40366.3|40346.3|19
1655784600000|2022-06-21 04:10:00|40371.3|40351.3|40356.6|40336.6|40376.4|40356.4|40356.6|40336.6|20
1655784900000|2022-06-21 04:15:00|40356.4|40336.4|40371.8|40351.8|40376.8|40356.8|40356.4|40336.4|10
1655785200000|2022-06-21 04:20:00|40371.6|40351.6|40381.6|40361.6|40389.1|40369.1|40371.6|40351.6|14
1655785500000|2022-06-21 04:25:00|40381.4|40361.4|40358.9|40338.9|40381.8|40361.8|40358.9|40338.9|17
1655785800000|2022-06-21 04:30:00|40358.7|40338.7|40314.4|40294.4|40358.7|40338.7|40298.9|40278.9|57
1655786100000|2022-06-21 04:35:00|40316.6|40296.6|40264.1|40244.1|40316.9|40296.9|40261.4|40241.4|60
1655786400000|2022-06-21 04:40:00|40261.6|40241.6|40271.7|40251.7|40271.7|40251.7|40244.1|40224.1|86
1655786700000|2022-06-21 04:45:00|40268.9|40248.9|40269.2|40249.2|40289.2|40269.2|40266.4|40246.4|84
1655787000000|2022-06-21 04:50:00|40271.4|40251.4|40271.4|40251.4|40276.7|40256.7|40266.7|40246.7|17
1655787300000|2022-06-21 04:55:00|40271.7|40251.7|40294.2|40274.2|40299.2|40279.2|40271.4|40251.4|33
1655787600000|2022-06-21 05:00:00|40291.9|40271.9|40311.5|40291.5|40344|40324|40286.9|40266.9|52
1655787900000|2022-06-21 05:05:00|40309.2|40289.2|40246.5|40226.5|40309.2|40289.2|40229.2|40209.2|62
1655788200000|2022-06-21 05:10:00|40246.7|40226.7|40209.2|40189.2|40256.7|40236.7|40194.2|40174.2|60
1655788500000|2022-06-21 05:15:00|40207|40187|40247|40227|40254.2|40234.2|40201.5|40181.5|39
1655788800000|2022-06-21 05:20:00|40246.7|40226.7|40244.2|40224.2|40257|40237|40231.5|40211.5|42
1655789100000|2022-06-21 05:25:00|40244.5|40224.5|40229.7|40209.7|40257|40237|40229.7|40209.7|67
1655789400000|2022-06-21 05:30:00|40227.2|40207.2|40121.8|40101.8|40227.2|40207.2|40092|40072|378
1655789700000|2022-06-21 05:35:00|40121.5|40101.5|40114.3|40094.3|40121.5|40101.5|40079|40059|104
1655790000000|2022-06-21 05:40:00|40116.8|40096.8|40069.3|40049.3|40117.2|40097.2|40061.8|40041.8|118
1655790300000|2022-06-21 05:45:00|40071.6|40051.6|40007.3|39987.3|40084.3|40064.3|39989.3|39969.3|217
1655790600000|2022-06-21 05:50:00|40004.8|39984.8|40024.3|40004.3|40041.8|40021.8|39994.8|39974.8|86
1655790900000|2022-06-21 05:55:00|40026.8|40006.8|40047.3|40027.3|40052.3|40032.3|40004.3|39984.3|97
1655791200000|2022-06-21 06:00:00|40049.6|40029.6|40041.8|40021.8|40092.3|40072.3|40034.3|40014.3|112
1655791500000|2022-06-21 06:05:00|40044.3|40024.3|40016.8|39996.8|40044.3|40024.3|39997.1|39977.1|95
1655791800000|2022-06-21 06:10:00|40016.6|39996.6|40011.9|39991.9|40019.6|39999.6|39994.3|39974.3|107
1655792100000|2022-06-21 06:15:00|40011.6|39991.6|40074.4|40054.4|40086.6|40066.6|39994.4|39974.4|84
1655792400000|2022-06-21 06:20:00|40071.9|40051.9|40107.3|40087.3|40141.6|40121.6|40071.9|40051.9|104
1655792700000|2022-06-21 06:25:00|40104.8|40084.8|40149.8|40129.8|40154.8|40134.8|40087.3|40067.3|74
1655793000000|2022-06-21 06:30:00|40147.3|40127.3|40202.1|40182.1|40202.4|40182.4|40122.3|40102.3|119
1655793300000|2022-06-21 06:35:00|40204.9|40184.9|40209.9|40189.9|40212.1|40192.1|40187.4|40167.4|71
1655793600000|2022-06-21 06:40:00|40212.4|40192.4|40192.4|40172.4|40224.9|40204.9|40189.6|40169.6|52
1655793900000|2022-06-21 06:45:00|40194.9|40174.9|40189.9|40169.9|40197.6|40177.6|40162.4|40142.4|72
1655794200000|2022-06-21 06:50:00|40192.4|40172.4|40175.1|40155.1|40192.4|40172.4|40147.6|40127.6|75
1655794500000|2022-06-21 06:55:00|40175.4|40155.4|40149.7|40129.7|40177.6|40157.6|40127.2|40107.2|123
1655794800000|2022-06-21 07:00:00|40147.4|40127.4|40204.9|40184.9|40212.4|40192.4|40112.2|40092.2|131
1655795100000|2022-06-21 07:05:00|40204.7|40184.7|40217.4|40197.4|40244.9|40224.9|40177.7|40157.7|89
1655795400000|2022-06-21 07:10:00|40214.9|40194.9|40322.7|40302.7|40324.7|40304.7|40204.9|40184.9|128
1655795700000|2022-06-21 07:15:00|40324.9|40304.9|40392.7|40372.7|40424.5|40404.5|40324.9|40304.9|151
1655796000000|2022-06-21 07:20:00|40395|40375|40402.5|40382.5|40435.2|40415.2|40370|40350|89
1655796300000|2022-06-21 07:25:00|40402.7|40382.7|40486.8|40466.8|40487|40467|40392.2|40372.2|173
1655796600000|2022-06-21 07:30:00|40486.6|40466.6|40545|40525|40572.3|40552.3|40482|40462|272
1655796900000|2022-06-21 07:35:00|40545.2|40525.2|40680.5|40660.5|40685.5|40665.5|40545.2|40525.2|606
1655797200000|2022-06-21 07:40:00|40675.5|40655.5|40666.4|40646.4|40679.1|40659.1|40639.1|40619.1|332
1655797500000|2022-06-21 07:45:00|40666.6|40646.6|40630.9|40610.9|40706.4|40686.4|40630.9|40610.9|317
1655797800000|2022-06-21 07:50:00|40631.2|40611.2|40723.7|40703.7|40736.2|40716.2|40613.7|40593.7|284
1655798100000|2022-06-21 07:55:00|40726.2|40706.2|40704.8|40684.8|40733.7|40713.7|40690.9|40670.9|147
1655798400000|2022-06-21 08:00:00|40705|40685|40714.6|40694.6|40735.3|40715.3|40692.8|40672.8|182
1655798700000|2022-06-21 08:05:00|40716.9|40696.9|40776.9|40756.9|40779.6|40759.6|40714.8|40694.8|272
1655799000000|2022-06-21 08:10:00|40776.7|40756.7|40791.7|40771.7|40791.7|40771.7|40764.2|40744.2|166
1655799300000|2022-06-21 08:15:00|40791.4|40771.4|40816.5|40796.5|40824.2|40804.2|40786.4|40766.4|200
1655799600000|2022-06-21 08:20:00|40814.2|40794.2|40824.2|40804.2|40831.5|40811.5|40794|40774|86
1655799900000|2022-06-21 08:25:00|40824.4|40804.4|40780.8|40760.8|40841.5|40821.5|40780.8|40760.8|160
1655800200000|2022-06-21 08:30:00|40781|40761|40783.8|40763.8|40791.3|40771.3|40763.7|40743.7|95
1655800500000|2022-06-21 08:35:00|40781.3|40761.3|40711.5|40691.5|40783.8|40763.8|40708.8|40688.8|75
1655800800000|2022-06-21 08:40:00|40711.3|40691.3|40723.6|40703.6|40726.3|40706.3|40686.3|40666.3|119
1655801100000|2022-06-21 08:45:00|40723.8|40703.8|40706.3|40686.3|40726.3|40706.3|40698.8|40678.8|64
1655801400000|2022-06-21 08:50:00|40703.8|40683.8|40664.5|40644.5|40703.8|40683.8|40656.5|40636.5|110
1655801700000|2022-06-21 08:55:00|40667|40647|40674.3|40654.3|40676.5|40656.5|40659.3|40639.3|35
1655802000000|2022-06-21 09:00:00|40676.8|40656.8|40644.3|40624.3|40676.8|40656.8|40629.5|40609.5|74
1655802300000|2022-06-21 09:05:00|40649.3|40629.3|40662|40642|40662|40642|40629.3|40609.3|59
1655802600000|2022-06-21 09:10:00|40667.5|40647.5|40597.5|40577.5|40669.7|40649.7|40597|40577|114
1655802900000|2022-06-21 09:15:00|40599.8|40579.8|40604.8|40584.8|40639.5|40619.5|40597.5|40577.5|62
1655803200000|2022-06-21 09:20:00|40604.5|40584.5|40607.1|40587.1|40609.8|40589.8|40584.5|40564.5|53
1655803500000|2022-06-21 09:25:00|40607.3|40587.3|40602.3|40582.3|40614.6|40594.6|40599.8|40579.8|38
1655803800000|2022-06-21 09:30:00|40602.1|40582.1|40615|40595|40615|40595|40599.8|40579.8|43
1655804100000|2022-06-21 09:35:00|40615.2|40595.2|40620|40600|40632.3|40612.3|40612.5|40592.5|43
1655804400000|2022-06-21 09:40:00|40622.3|40602.3|40607.5|40587.5|40625|40605|40600.3|40580.3|76
1655804700000|2022-06-21 09:45:00|40609.8|40589.8|40620.3|40600.3|40622.8|40602.8|40607.8|40587.8|43
1655805000000|2022-06-21 09:50:00|40620.1|40600.1|40602.8|40582.8|40620.3|40600.3|40600.1|40580.1|29
1655805300000|2022-06-21 09:55:00|40600.3|40580.3|40612.8|40592.8|40615.5|40595.5|40600.3|40580.3|32
1655805600000|2022-06-21 10:00:00|40615.5|40595.5|40597.6|40577.6|40618.2|40598.2|40597.6|40577.6|35
1655805900000|2022-06-21 10:05:00|40600.3|40580.3|40625.5|40605.5|40635.3|40615.3|40597.6|40577.6|39
1655806200000|2022-06-21 10:10:00|40628|40608|40605.6|40585.6|40628.3|40608.3|40598.5|40578.5|31
1655806500000|2022-06-21 10:15:00|40608.1|40588.1|40595.1|40575.1|40610.6|40590.6|40592.8|40572.8|26
1655806800000|2022-06-21 10:20:00|40595.3|40575.3|40543.1|40523.1|40597.8|40577.8|40537.6|40517.6|102
1655807100000|2022-06-21 10:25:00|40540.4|40520.4|40530.4|40510.4|40545.4|40525.4|40525.4|40505.4|69
1655807400000|2022-06-21 10:30:00|40530.6|40510.6|40551|40531|40553.5|40533.5|40521|40501|121
1655807700000|2022-06-21 10:35:00|40553.3|40533.3|40528.6|40508.6|40561.3|40541.3|40518.5|40498.5|51
1655808000000|2022-06-21 10:40:00|40528.3|40508.3|40561.5|40541.5|40561.5|40541.5|40519|40499|72
1655808300000|2022-06-21 10:45:00|40563.8|40543.8|40593.8|40573.8|40601.3|40581.3|40561.3|40541.3|100
1655808600000|2022-06-21 10:50:00|40596.1|40576.1|40563.8|40543.8|40604|40584|40561.3|40541.3|45
1655808900000|2022-06-21 10:55:00|40563.6|40543.6|40533.6|40513.6|40564.3|40544.3|40521.1|40501.1|38
1655809200000|2022-06-21 11:00:00|40531.1|40511.1|40538.6|40518.6|40543.8|40523.8|40523.8|40503.8|46
1655809500000|2022-06-21 11:05:00|40536.1|40516.1|40519.1|40499.1|40538.6|40518.6|40506.1|40486.1|110
1655809800000|2022-06-21 11:10:00|40518.8|40498.8|40511.8|40491.8|40518.8|40498.8|40508.6|40488.6|110
1655810100000|2022-06-21 11:15:00|40509.5|40489.5|40537.2|40517.2|40547.2|40527.2|40506.6|40486.6|135
1655810400000|2022-06-21 11:20:00|40537.5|40517.5|40510.4|40490.4|40542.5|40522.5|40497|40477|166
1655810700000|2022-06-21 11:25:00|40512.9|40492.9|40525.2|40505.2|40545.2|40525.2|40510.4|40490.4|131
1655811000000|2022-06-21 11:30:00|40525|40505|40552.7|40532.7|40552.7|40532.7|40477.7|40457.7|302
1655811300000|2022-06-21 11:35:00|40552.9|40532.9|40497.7|40477.7|40575.2|40555.2|40485.4|40465.4|185
1655811600000|2022-06-21 11:40:00|40497.5|40477.5|40443.2|40423.2|40497.5|40477.5|40443.2|40423.2|311
1655811900000|2022-06-21 11:45:00|40448.2|40428.2|40440.5|40420.5|40458.6|40438.6|40420.5|40400.5|169
1655812200000|2022-06-21 11:50:00|40442.7|40422.7|40420.2|40400.2|40448.2|40428.2|40417.7|40397.7|152
1655812500000|2022-06-21 11:55:00|40420.5|40400.5|40448.6|40428.6|40458.6|40438.6|40418.2|40398.2|179
1655812800000|2022-06-21 12:00:00|40450.9|40430.9|40433|40413|40458.6|40438.6|40415.7|40395.7|176
1655813100000|2022-06-21 12:05:00|40433.2|40413.2|40426.2|40406.2|40463.9|40443.9|40426.2|40406.2|204
1655813400000|2022-06-21 12:10:00|40420.9|40400.9|40496.8|40476.8|40517|40497|40413.9|40393.9|313
1655813700000|2022-06-21 12:15:00|40499.3|40479.3|40538.9|40518.9|40553.9|40533.9|40496.6|40476.6|248
1655814000000|2022-06-21 12:20:00|40541.4|40521.4|40548.7|40528.7|40553.9|40533.9|40523.5|40503.5|332
1655814300000|2022-06-21 12:25:00|40548.9|40528.9|40601.4|40581.4|40609.1|40589.1|40533.7|40513.7|324
1655814600000|2022-06-21 12:30:00|40599.1|40579.1|40604.1|40584.1|40674.4|40654.4|40591.4|40571.4|332
1655814900000|2022-06-21 12:35:00|40603.9|40583.9|40528.7|40508.7|40604.1|40584.1|40528.7|40508.7|297
1655815200000|2022-06-21 12:40:00|40528.3|40508.3|40498.9|40478.9|40531.6|40511.6|40464.2|40444.2|284
1655815500000|2022-06-21 12:45:00|40496.7|40476.7|40476.9|40456.9|40496.7|40476.7|40461.2|40441.2|372
1655815800000|2022-06-21 12:50:00|40474.4|40454.4|40454.2|40434.2|40494.8|40474.8|40429|40409|375
1655816100000|2022-06-21 12:55:00|40451.9|40431.9|40457.3|40437.3|40481.9|40461.9|40431.9|40411.9|274
1655816400000|2022-06-21 13:00:00|40456.9|40436.9|40609.6|40589.6|40672.6|40652.6|40451.9|40431.9|925
1655816700000|2022-06-21 13:05:00|40609.8|40589.8|40722.6|40702.6|40732.8|40712.8|40579.6|40559.6|429
1655817000000|2022-06-21 13:10:00|40722.8|40702.8|40612.8|40592.8|40735.3|40715.3|40610.1|40590.1|337
1655817300000|2022-06-21 13:15:00|40615.1|40595.1|40596.5|40576.5|40677.4|40657.4|40596.5|40576.5|699
1655817600000|2022-06-21 13:20:00|40594.2|40574.2|40626.1|40606.1|40638.8|40618.8|40563.8|40543.8|359
1655817900000|2022-06-21 13:25:00|40623.8|40603.8|40574.2|40554.2|40626.3|40606.3|40556.5|40536.5|248
1655818200000|2022-06-21 13:30:00|40574.5|40554.5|40591.7|40571.7|40611.5|40591.5|40574.5|40554.5|336
1655818500000|2022-06-21 13:35:00|40592|40572|40680.1|40660.1|40680.1|40660.1|40576.5|40556.5|441
1655818800000|2022-06-21 13:40:00|40677.8|40657.8|40718.3|40698.3|40753.1|40733.1|40677.6|40657.6|514
1655819100000|2022-06-21 13:45:00|40720.8|40700.8|40676.9|40656.9|40788.9|40768.9|40666.4|40646.4|542
1655819400000|2022-06-21 13:50:00|40677.1|40657.1|40673.5|40653.5|40701.4|40681.4|40636|40616|416
1655819700000|2022-06-21 13:55:00|40673.7|40653.7|40738.5|40718.5|40738.5|40718.5|40668.7|40648.7|217
1655820000000|2022-06-21 14:00:00|40738.3|40718.3|40718.7|40698.7|40766.2|40746.2|40718.3|40698.3|349
1655820300000|2022-06-21 14:05:00|40718.3|40698.3|40679|40659|40718.7|40698.7|40658.7|40638.7|412
1655820600000|2022-06-21 14:10:00|40676.5|40656.5|40734.6|40714.6|40771.9|40751.9|40659|40639|311
1655820900000|2022-06-21 14:15:00|40734.8|40714.8|40714.4|40694.4|40752.3|40732.3|40709.2|40689.2|424
1655821200000|2022-06-21 14:20:00|40714.6|40694.6|40722.4|40702.4|40750.1|40730.1|40676.7|40656.7|339
1655821500000|2022-06-21 14:25:00|40719.9|40699.9|40689.6|40669.6|40730.1|40710.1|40674.6|40654.6|255
1655821800000|2022-06-21 14:30:00|40687.4|40667.4|40700.5|40680.5|40724.9|40704.9|40682.8|40662.8|337
1655822100000|2022-06-21 14:35:00|40702.6|40682.6|40793.9|40773.9|40830.9|40810.9|40697.6|40677.6|552
1655822400000|2022-06-21 14:40:00|40791.4|40771.4|40826.8|40806.8|40919.5|40899.5|40791.4|40771.4|1247
1655822700000|2022-06-21 14:45:00|40827|40807|40819.5|40799.5|40845|40825|40798.9|40778.9|473
1655823000000|2022-06-21 14:50:00|40819.8|40799.8|40748.1|40728.1|40821.8|40801.8|40745.4|40725.4|400
1655823300000|2022-06-21 14:55:00|40748.3|40728.3|40703.6|40683.6|40753.1|40733.1|40703.3|40683.3|334
1655823600000|2022-06-21 15:00:00|40703.3|40683.3|40711.1|40691.1|40751.3|40731.3|40703.3|40683.3|330
1655823900000|2022-06-21 15:05:00|40710.8|40690.8|40676.3|40656.3|40718.3|40698.3|40676.1|40656.1|332
1655824200000|2022-06-21 15:10:00|40676.5|40656.5|40654|40634|40679|40659|40635.4|40615.4|395
1655824500000|2022-06-21 15:15:00|40656.3|40636.3|40606.5|40586.5|40656.3|40636.3|40596.5|40576.5|326
1655824800000|2022-06-21 15:20:00|40609|40589|40613.1|40593.1|40656.7|40636.7|40603.8|40583.8|206
1655825100000|2022-06-21 15:25:00|40613.4|40593.4|40630.7|40610.7|40653.4|40633.4|40613.4|40593.4|174
1655825400000|2022-06-21 15:30:00|40630.9|40610.9|40674.8|40654.8|40687.7|40667.7|40630.7|40610.7|246
1655825700000|2022-06-21 15:35:00|40672.5|40652.5|40648.1|40628.1|40689.4|40669.4|40619.7|40599.7|477
1655826000000|2022-06-21 15:40:00|40650.6|40630.6|40611.5|40591.5|40663.9|40643.9|40608.3|40588.3|166
1655826300000|2022-06-21 15:45:00|40611.2|40591.2|40590.6|40570.6|40614.2|40594.2|40529.6|40509.6|380
1655826600000|2022-06-21 15:50:00|40590.8|40570.8|40563.3|40543.3|40605.8|40585.8|40551|40531|159
1655826900000|2022-06-21 15:55:00|40561|40541|40578.5|40558.5|40596.5|40576.5|40561|40541|219
1655827200000|2022-06-21 16:00:00|40578.3|40558.3|40543.3|40523.3|40578.8|40558.8|40528.1|40508.1|151
1655827500000|2022-06-21 16:05:00|40543.5|40523.5|40517.9|40497.9|40565.8|40545.8|40515.4|40495.4|118
1655827800000|2022-06-21 16:10:00|40518.1|40498.1|40491.1|40471.1|40535.6|40515.6|40475.8|40455.8|242
1655828100000|2022-06-21 16:15:00|40491.3|40471.3|40495.9|40475.9|40503.4|40483.4|40463.6|40443.6|197
1655828400000|2022-06-21 16:20:00|40493.6|40473.6|40491.5|40471.5|40511.3|40491.3|40478.8|40458.8|294
1655828700000|2022-06-21 16:25:00|40491.7|40471.7|40504.6|40484.6|40512.1|40492.1|40474|40454|142
1655829000000|2022-06-21 16:30:00|40504.9|40484.9|40477.1|40457.1|40504.9|40484.9|40469.2|40449.2|134
1655829300000|2022-06-21 16:35:00|40474.6|40454.6|40467.2|40447.2|40509.9|40489.9|40467.2|40447.2|300
1655829600000|2022-06-21 16:40:00|40467.4|40447.4|40434.9|40414.9|40479.9|40459.9|40432.2|40412.2|246
1655829900000|2022-06-21 16:45:00|40435.3|40415.3|40454.9|40434.9|40472.2|40452.2|40435.1|40415.1|210
1655830200000|2022-06-21 16:50:00|40454.7|40434.7|40479.2|40459.2|40491.7|40471.7|40452.2|40432.2|315
1655830500000|2022-06-21 16:55:00|40479|40459|40489.5|40469.5|40500.3|40480.3|40469.5|40449.5|1200
1655830800000|2022-06-21 17:00:00|40492|40472|40489.5|40469.5|40494.9|40474.9|40464.5|40444.5|238
1655831100000|2022-06-21 17:05:00|40487.2|40467.2|40462|40442|40489.5|40469.5|40457.4|40437.4|80
1655831400000|2022-06-21 17:10:00|40459.7|40439.7|40517.2|40497.2|40519.7|40499.7|40454.7|40434.7|74
1655831700000|2022-06-21 17:15:00|40519.7|40499.7|40497.4|40477.4|40522.2|40502.2|40497.4|40477.4|46
1655832000000|2022-06-21 17:20:00|40497.2|40477.2|40489.5|40469.5|40499.9|40479.9|40484.3|40464.3|79
1655832300000|2022-06-21 17:25:00|40491.8|40471.8|40462|40442|40494.7|40474.7|40461.8|40441.8|52
1655832600000|2022-06-21 17:30:00|40464.3|40444.3|40461.4|40441.4|40477|40457|40446.8|40426.8|195
1655832900000|2022-06-21 17:35:00|40463.7|40443.7|40436.2|40416.2|40468.9|40448.9|40436|40416|47
1655833200000|2022-06-21 17:40:00|40431.6|40411.6|40428.5|40408.5|40436.4|40416.4|40416.2|40396.2|100
1655833500000|2022-06-21 17:45:00|40428.7|40408.7|40418.5|40398.5|40440.8|40420.8|40408|40388|66
1655833800000|2022-06-21 17:50:00|40421|40401|40416.6|40396.6|40428.5|40408.5|40408.5|40388.5|118
1655834100000|2022-06-21 17:55:00|40421.6|40401.6|40406.6|40386.6|40424.1|40404.1|40406.4|40386.4|80
1655834400000|2022-06-21 18:00:00|40409.1|40389.1|40421.6|40401.6|40424.1|40404.1|40403.7|40383.7|64
1655834700000|2022-06-21 18:05:00|40419.1|40399.1|40424.1|40404.1|40441.6|40421.6|40416.6|40396.6|56
1655835000000|2022-06-21 18:10:00|40421.6|40401.6|40408.5|40388.5|40431.8|40411.8|40408.3|40388.3|30
1655835300000|2022-06-21 18:15:00|40408.9|40388.9|40394.1|40374.1|40411.6|40391.6|40391.6|40371.6|38
1655835600000|2022-06-21 18:20:00|40393.9|40373.9|40398.9|40378.9|40411.6|40391.6|40389.1|40369.1|26
1655835900000|2022-06-21 18:25:00|40399.1|40379.1|40404.1|40384.1|40406.4|40386.4|40396.6|40376.6|51
1655836200000|2022-06-21 18:30:00|40406.4|40386.4|40404.4|40384.4|40421.6|40401.6|40396.6|40376.6|35
1655836500000|2022-06-21 18:35:00|40408.9|40388.9|40373.9|40353.9|40409.1|40389.1|40361.6|40341.6|104
1655836800000|2022-06-21 18:40:00|40374.1|40354.1|40368.9|40348.9|40391.9|40371.9|40366.2|40346.2|110
1655837100000|2022-06-21 18:45:00|40369.2|40349.2|40319.8|40299.8|40371.7|40351.7|40314.2|40294.2|88
1655837400000|2022-06-21 18:50:00|40320|40300|40377.7|40357.7|40385.2|40365.2|40320|40300|132
1655837700000|2022-06-21 18:55:00|40380.4|40360.4|40370.6|40350.6|40380.4|40360.4|40360.2|40340.2|34
1655838000000|2022-06-21 19:00:00|40372.9|40352.9|40373.3|40353.3|40380.6|40360.6|40367.7|40347.7|63
1655838300000|2022-06-21 19:05:00|40372.9|40352.9|40385.8|40365.8|40390.6|40370.6|40370.6|40350.6|37
1655838600000|2022-06-21 19:10:00|40388.3|40368.3|40378.4|40358.4|40390.9|40370.9|40377.9|40357.9|90
1655838900000|2022-06-21 19:15:00|40375.9|40355.9|40373.4|40353.4|40380.6|40360.6|40373.1|40353.1|22
1655839200000|2022-06-21 19:20:00|40373.1|40353.1|40360.7|40340.7|40375.9|40355.9|40355.9|40335.9|49
1655839500000|2022-06-21 19:25:00|40360.9|40340.9|40355.9|40335.9|40360.9|40340.9|40345.7|40325.7|30
1655839800000|2022-06-21 19:30:00|40358.2|40338.2|40358.2|40338.2|40360.9|40340.9|40350.7|40330.7|112
1655840100000|2022-06-21 19:35:00|40358.4|40338.4|40343|40323|40358.4|40338.4|40343|40323|23
1655840400000|2022-06-21 19:40:00|40343.2|40323.2|40343.4|40323.4|40348.6|40328.6|40335.3|40315.3|50
1655840700000|2022-06-21 19:45:00|40345.7|40325.7|40315.9|40295.9|40348.4|40328.4|40313.4|40293.4|175
1655841000000|2022-06-21 19:50:00|40318.6|40298.6|40343|40323|40345.3|40325.3|40318.6|40298.6|29
1655841300000|2022-06-21 19:55:00|40340.7|40320.7|40320.5|40300.5|40340.7|40320.7|40307.6|40287.6|53
1655841600000|2022-06-21 20:00:00|40320.3|40300.3|40340.5|40320.5|40340.5|40320.5|40320.1|40300.1|42
1655841900000|2022-06-21 20:05:00|40342.8|40322.8|40350.5|40330.5|40350.5|40330.5|40340.7|40320.7|13
1655842200000|2022-06-21 20:10:00|40350.7|40330.7|40353.6|40333.6|40355.9|40335.9|40350.7|40330.7|12
1655842500000|2022-06-21 20:15:00|40355.9|40335.9|40360.7|40340.7|40363.4|40343.4|40353.4|40333.4|4
1655842800000|2022-06-21 20:20:00|40363|40343|40358|40338|40363.4|40343.4|40357.8|40337.8|7
1655843100000|2022-06-21 20:25:00|40360.3|40340.3|40372.6|40352.6|40372.6|40352.6|40347.8|40327.8|25
1655843400000|2022-06-21 20:30:00|40372.8|40352.8|40368|40348|40373.2|40353.2|40365.3|40345.3|11
1655843700000|2022-06-21 20:35:00|40365.7|40345.7|40362.8|40342.8|40368|40348|40360.5|40340.5|5
1655844000000|2022-06-21 20:40:00|40363|40343|40357.8|40337.8|40365.3|40345.3|40357.6|40337.6|5
1655844300000|2022-06-21 20:45:00|40357.6|40337.6|40345.3|40325.3|40357.8|40337.8|40342.8|40322.8|17
1655844600000|2022-06-21 20:50:00|40340.1|40320.1|40342.6|40322.6|40347.8|40327.8|40333|40313|25
1655844900000|2022-06-21 20:55:00|40342.8|40322.8|40340.3|40320.3|40342.8|40322.8|40335.3|40315.3|22
1655848800000|2022-06-21 22:00:00|40336.9|40316.9|40340.6|40320.6|40367.9|40347.9|40336.9|40316.9|39
1655849100000|2022-06-21 22:05:00|40342.9|40322.9|40320.4|40300.4|40342.9|40322.9|40320.2|40300.2|14
1655849400000|2022-06-21 22:10:00|40320.2|40300.2|40305.9|40285.9|40320.2|40300.2|40303.2|40283.2|68
1655849700000|2022-06-21 22:15:00|40305.7|40285.7|40308.4|40288.4|40313.4|40293.4|40288.4|40268.4|87
1655850000000|2022-06-21 22:20:00|40305.9|40285.9|40330.9|40310.9|40331.1|40311.1|40298.4|40278.4|11
1655850300000|2022-06-21 22:25:00|40333.4|40313.4|40323.4|40303.4|40333.4|40313.4|40316.1|40296.1|16
1655850600000|2022-06-21 22:30:00|40323.6|40303.6|40330.9|40310.9|40333.4|40313.4|40320.9|40300.9|21
1655850900000|2022-06-21 22:35:00|40333.4|40313.4|40329|40309|40333.6|40313.6|40316.9|40296.9|14
1655851200000|2022-06-21 22:40:00|40328.8|40308.8|40329.2|40309.2|40329.2|40309.2|40321.5|40301.5|2
1655851500000|2022-06-21 22:45:00|40334.2|40314.2|40336.9|40316.9|40341.7|40321.7|40331.9|40311.9|12
1655851800000|2022-06-21 22:50:00|40334.4|40314.4|40342.1|40322.1|40344.4|40324.4|40334.4|40314.4|6
1655852100000|2022-06-21 22:55:00|40339.6|40319.6|40334.8|40314.8|40339.8|40319.8|40332.5|40312.5|12
1655852400000|2022-06-21 23:00:00|40332.5|40312.5|40314.8|40294.8|40332.5|40312.5|40312.3|40292.3|13
1655852700000|2022-06-21 23:05:00|40312.6|40292.6|40295.1|40275.1|40312.8|40292.8|40290.3|40270.3|18
1655853000000|2022-06-21 23:10:00|40292.8|40272.8|40277.4|40257.4|40292.8|40272.8|40277.4|40257.4|13
1655853300000|2022-06-21 23:15:00|40277.6|40257.6|40271.6|40251.6|40284.5|40264.5|40268.9|40248.9|37
1655853600000|2022-06-21 23:20:00|40273.9|40253.9|40301.2|40281.2|40303.5|40283.5|40273.9|40253.9|9
1655853900000|2022-06-21 23:25:00|40298.9|40278.9|40301|40281|40301.2|40281.2|40293.9|40273.9|13
1655854200000|2022-06-21 23:30:00|40298.7|40278.7|40303.9|40283.9|40306.4|40286.4|40298.7|40278.7|15
1655854500000|2022-06-21 23:35:00|40303.7|40283.7|40306.4|40286.4|40306.4|40286.4|40301.2|40281.2|11
1655854800000|2022-06-21 23:40:00|40308.7|40288.7|40278.5|40258.5|40308.7|40288.7|40276|40256|36
1655855100000|2022-06-21 23:45:00|40276|40256|40313.7|40293.7|40313.7|40293.7|40276|40256|16
1655855400000|2022-06-21 23:50:00|40313.5|40293.5|40313.9|40293.9|40314.3|40294.3|40306.2|40286.2|19
1655855700000|2022-06-21 23:55:00|40316.4|40296.4|40311.4|40291.4|40316.4|40296.4|40298.9|40278.9|24
1655856000000|2022-06-22 00:00:00|40311.6|40291.6|40243.5|40223.5|40314.1|40294.1|40218.7|40198.7|152
1655856300000|2022-06-22 00:05:00|40243.3|40223.3|40183.5|40163.5|40273.5|40253.5|40183.5|40163.5|86
1655856600000|2022-06-22 00:10:00|40178.9|40158.9|40111.6|40091.6|40196.6|40176.6|40108.9|40088.9|119
1655856900000|2022-06-22 00:15:00|40111.2|40091.2|40148.5|40128.5|40163.5|40143.5|40093.9|40073.9|89
1655857200000|2022-06-22 00:20:00|40148.7|40128.7|40173.7|40153.7|40193.7|40173.7|40148.7|40128.7|46
1655857500000|2022-06-22 00:25:00|40171.2|40151.2|40193.5|40173.5|40210.8|40190.8|40171|40151|56
1655857800000|2022-06-22 00:30:00|40196|40176|40170.3|40150.3|40200.8|40180.8|40165.7|40145.7|43
1655858100000|2022-06-22 00:35:00|40170.5|40150.5|40156.3|40136.3|40200.3|40180.3|40153.6|40133.6|60
1655858400000|2022-06-22 00:40:00|40156.1|40136.1|40161.3|40141.3|40163.4|40143.4|40141.5|40121.5|27
1655858700000|2022-06-22 00:45:00|40156.3|40136.3|40183.6|40163.6|40204|40184|40156.3|40136.3|67
1655859000000|2022-06-22 00:50:00|40181.1|40161.1|40161.1|40141.1|40186.1|40166.1|40135.9|40115.9|53
1655859300000|2022-06-22 00:55:00|40158.8|40138.8|40191.7|40171.7|40191.7|40171.7|40158.6|40138.6|79
1655859600000|2022-06-22 01:00:00|40191.9|40171.9|40064.7|40044.7|40202.1|40182.1|40054.7|40034.7|684
1655859900000|2022-06-22 01:05:00|40064.9|40044.9|40157.4|40137.4|40165.1|40145.1|40052.2|40032.2|136
1655860200000|2022-06-22 01:10:00|40157|40137|40052.4|40032.4|40162.2|40142.2|40050.1|40030.1|100
1655860500000|2022-06-22 01:15:00|40052.2|40032.2|40026.6|40006.6|40093.7|40073.7|40021.6|40001.6|251
1655860800000|2022-06-22 01:20:00|40028.9|40008.9|40071.2|40051.2|40076.2|40056.2|40028.9|40008.9|149
1655861100000|2022-06-22 01:25:00|40068.9|40048.9|40080.1|40060.1|40109.7|40089.7|40066.2|40046.2|150
1655861400000|2022-06-22 01:30:00|40080.3|40060.3|40027|40007|40127|40107|40019.4|39999.4|99
1655861700000|2022-06-22 01:35:00|40029.4|40009.4|39911.5|39891.5|40034.4|40014.4|39904.2|39884.2|297
1655862000000|2022-06-22 01:40:00|39909|39889|39855.2|39835.2|39919.2|39899.2|39845.2|39825.2|310
1655862300000|2022-06-22 01:45:00|39857.9|39837.9|39950.2|39930.2|39962.5|39942.5|39857.9|39837.9|148
1655862600000|2022-06-22 01:50:00|39952.5|39932.5|39952.3|39932.3|39972.5|39952.5|39927.9|39907.9|123
1655862900000|2022-06-22 01:55:00|39952.5|39932.5|39911.7|39891.7|39955.2|39935.2|39904.2|39884.2|95
1655863200000|2022-06-22 02:00:00|39906.7|39886.7|39969.5|39949.5|39976.8|39956.8|39906.4|39886.4|144
1655863500000|2022-06-22 02:05:00|39969.6|39949.6|39916.2|39896.2|39976.6|39956.6|39896.4|39876.4|121
1655863800000|2022-06-22 02:10:00|39913.7|39893.7|39947.7|39927.7|39947.7|39927.7|39898.7|39878.7|77
1655864100000|2022-06-22 02:15:00|39945.2|39925.2|39967.1|39947.1|39977.7|39957.7|39920.6|39900.6|77
1655864400000|2022-06-22 02:20:00|39964.8|39944.8|39989.8|39969.8|39994.6|39974.6|39960|39940|59
1655864700000|2022-06-22 02:25:00|39991.9|39971.9|39967.1|39947.1|39994.8|39974.8|39964.6|39944.6|47
1655865000000|2022-06-22 02:30:00|39969.4|39949.4|39992.5|39972.5|39999.4|39979.4|39954.2|39934.2|122
1655865300000|2022-06-22 02:35:00|39994.8|39974.8|40023.9|40003.9|40026.2|40006.2|39989.3|39969.3|114
1655865600000|2022-06-22 02:40:00|40026.4|40006.4|39964.3|39944.3|40031.8|40011.8|39956.8|39936.8|171
1655865900000|2022-06-22 02:45:00|39964.1|39944.1|39934.3|39914.3|39974.5|39954.5|39934.3|39914.3|133
1655866200000|2022-06-22 02:50:00|39934.5|39914.5|39913.9|39893.9|39948.7|39928.7|39913.7|39893.7|80
1655866500000|2022-06-22 02:55:00|39913.7|39893.7|39901|39881|39913.7|39893.7|39851.4|39831.4|179
1655866800000|2022-06-22 03:00:00|39900.6|39880.6|39903.5|39883.5|39933.1|39913.1|39888.5|39868.5|115
1655867100000|2022-06-22 03:05:00|39903.7|39883.7|39895.4|39875.4|39913.3|39893.3|39887.9|39867.9|149
1655867400000|2022-06-22 03:10:00|39892.9|39872.9|39920.8|39900.8|39920.8|39900.8|39875.8|39855.8|87
1655867700000|2022-06-22 03:15:00|39921|39901|39970.7|39950.7|39978.1|39958.1|39921|39901|78
1655868000000|2022-06-22 03:20:00|39968.3|39948.3|39950.5|39930.5|39970.7|39950.7|39923|39903|61
1655868300000|2022-06-22 03:25:00|39948|39928|39913.7|39893.7|39953.2|39933.2|39911.2|39891.2|84
1655868600000|2022-06-22 03:30:00|39911.2|39891.2|39914.1|39894.1|39919|39899|39903.8|39883.8|33
1655868900000|2022-06-22 03:35:00|39914|39894|39881.3|39861.3|39923.8|39903.8|39878.8|39858.8|42
1655869200000|2022-06-22 03:40:00|39883.6|39863.6|39898.4|39878.4|39898.8|39878.8|39878.4|39858.4|63
1655869500000|2022-06-22 03:45:00|39896.1|39876.1|39898.4|39878.4|39906.1|39886.1|39878.6|39858.6|23
1655869800000|2022-06-22 03:50:00|39898.6|39878.6|39886.1|39866.1|39908.8|39888.8|39878.8|39858.8|39
1655870100000|2022-06-22 03:55:00|39888.4|39868.4|39873.8|39853.8|39888.4|39868.4|39856.3|39836.3|52
1655870400000|2022-06-22 04:00:00|39873.4|39853.4|39843.6|39823.6|39873.4|39853.4|39836.3|39816.3|57
1655870700000|2022-06-22 04:05:00|39843.8|39823.8|39823.6|39803.6|39848.4|39828.4|39811.3|39791.3|64
1655871000000|2022-06-22 04:10:00|39825.9|39805.9|39836.1|39816.1|39836.5|39816.5|39818.6|39798.6|32
1655871300000|2022-06-22 04:15:00|39838.4|39818.4|39841.1|39821.1|39851.1|39831.1|39831.3|39811.3|24
1655871600000|2022-06-22 04:20:00|39838.6|39818.6|39851.3|39831.3|39856.3|39836.3|39833.8|39813.8|48
1655871900000|2022-06-22 04:25:00|39851|39831|39841.3|39821.3|39853.7|39833.7|39838.8|39818.8|15
1655872200000|2022-06-22 04:30:00|39839|39819|39841.4|39821.4|39851|39831|39836|39816|26
1655872500000|2022-06-22 04:35:00|39838.9|39818.9|39848.7|39828.7|39853.7|39833.7|39836.4|39816.4|15
1655872800000|2022-06-22 04:40:00|39846.4|39826.4|39816.4|39796.4|39848.7|39828.7|39813.7|39793.7|48
1655873100000|2022-06-22 04:45:00|39818.9|39798.9|39833.5|39813.5|39833.5|39813.5|39813.7|39793.7|18
1655873400000|2022-06-22 04:50:00|39835.8|39815.8|39813.3|39793.3|39835.8|39815.8|39800.6|39780.6|58
1655873700000|2022-06-22 04:55:00|39815.6|39795.6|39826.4|39806.4|39878.9|39858.9|39813.9|39793.9|188
1655874000000|2022-06-22 05:00:00|39828.9|39808.9|39786.4|39766.4|39833.7|39813.7|39765.8|39745.8|153
1655874300000|2022-06-22 05:05:00|39786|39766|39793.9|39773.9|39801.2|39781.2|39778.7|39758.7|33
1655874600000|2022-06-22 05:10:00|39796.2|39776.2|39783.9|39763.9|39811.6|39791.6|39779.5|39759.5|45
1655874900000|2022-06-22 05:15:00|39784.3|39764.3|39793.7|39773.7|39803.5|39783.5|39781.4|39761.4|53
1655875200000|2022-06-22 05:20:00|39793.9|39773.9|39828.4|39808.4|39833.6|39813.6|39788.4|39768.4|49
1655875500000|2022-06-22 05:25:00|39823.6|39803.6|39798.9|39778.9|39823.6|39803.6|39783.6|39763.6|92
1655875800000|2022-06-22 05:30:00|39803.6|39783.6|39718.2|39698.2|39813.8|39793.8|39705.7|39685.7|217
1655876100000|2022-06-22 05:35:00|39718|39698|39692.8|39672.8|39718|39698|39668.4|39648.4|365
1655876400000|2022-06-22 05:40:00|39693|39673|39567.4|39547.4|39693|39673|39549.9|39529.9|449
1655876700000|2022-06-22 05:45:00|39565.1|39545.1|39542.6|39522.6|39594.9|39574.9|39530|39510|279
1655877000000|2022-06-22 05:50:00|39545.1|39525.1|39463|39443|39560.1|39540.1|39439.8|39419.8|355
1655877300000|2022-06-22 05:55:00|39455.5|39435.5|39473|39453|39495.4|39475.4|39418.6|39398.6|174
1655877600000|2022-06-22 06:00:00|39472.7|39452.7|39422.3|39402.3|39490.7|39470.7|39412.7|39392.7|293
1655877900000|2022-06-22 06:05:00|39422.1|39402.1|39492.3|39472.3|39514.6|39494.6|39416.9|39396.9|297
1655878200000|2022-06-22 06:10:00|39492.1|39472.1|39401.4|39381.4|39497.3|39477.3|39383.9|39363.9|395
1655878500000|2022-06-22 06:15:00|39401.6|39381.6|39399.3|39379.3|39447.5|39427.5|39354.4|39334.4|349
1655878800000|2022-06-22 06:20:00|39396.8|39376.8|39411.8|39391.8|39432.1|39412.1|39384.6|39364.6|117
1655879100000|2022-06-22 06:25:00|39412|39392|39396.4|39376.4|39441.6|39421.6|39378.9|39358.9|205
1655879400000|2022-06-22 06:30:00|39391.8|39371.8|39356.8|39336.8|39394.3|39374.3|39344.5|39324.5|348
1655879700000|2022-06-22 06:35:00|39351.8|39331.8|39321.8|39301.8|39351.8|39331.8|39283.9|39263.9|446
1655880000000|2022-06-22 06:40:00|39319.5|39299.5|39317.2|39297.2|39327.6|39307.6|39297.2|39277.2|244
1655880300000|2022-06-22 06:45:00|39314.7|39294.7|39327|39307|39336.8|39316.8|39284.5|39264.5|195
1655880600000|2022-06-22 06:50:00|39329.3|39309.3|39269.5|39249.5|39336.8|39316.8|39254.3|39234.3|305
1655880900000|2022-06-22 06:55:00|39269.3|39249.3|39299.3|39279.3|39337|39317|39269.1|39249.1|203
1655881200000|2022-06-22 07:00:00|39297|39277|39196.5|39176.5|39297|39277|39189.2|39169.2|335
1655881500000|2022-06-22 07:05:00|39199.2|39179.2|39126.5|39106.5|39206.7|39186.7|39056.7|39036.7|575
1655881800000|2022-06-22 07:10:00|39124|39104|39121.7|39101.7|39144|39124|39021.5|39001.5|358
1655882100000|2022-06-22 07:15:00|39124.4|39104.4|39166.5|39146.5|39189|39169|39079.4|39059.4|191
1655882400000|2022-06-22 07:20:00|39164.2|39144.2|39131.7|39111.7|39164.2|39144.2|39079.2|39059.2|165
1655882700000|2022-06-22 07:25:00|39134|39114|39146.1|39126.1|39178.8|39158.8|39111.9|39091.9|92
1655883000000|2022-06-22 07:30:00|39139|39119|39216.9|39196.9|39224.4|39204.4|39099.4|39079.4|256
1655883300000|2022-06-22 07:35:00|39214.4|39194.4|39196.9|39176.9|39232.1|39212.1|39174.6|39154.6|122
1655883600000|2022-06-22 07:40:00|39199.4|39179.4|39144.6|39124.6|39199.6|39179.6|39132.7|39112.7|132
1655883900000|2022-06-22 07:45:00|39142.1|39122.1|39099.6|39079.6|39149.8|39129.8|39047.1|39027.1|273
1655884200000|2022-06-22 07:50:00|39101.9|39081.9|39116.9|39096.9|39124.4|39104.4|39069.4|39049.4|130
1655884500000|2022-06-22 07:55:00|39111.9|39091.9|39045|39025|39141.9|39121.9|39037.3|39017.3|137
1655884800000|2022-06-22 08:00:00|39045.2|39025.2|39067.9|39047.9|39100.2|39080.2|39040|39020|301
1655885100000|2022-06-22 08:05:00|39070.2|39050.2|39100.6|39080.6|39107.9|39087.9|39043.3|39023.3|148
1655885400000|2022-06-22 08:10:00|39100.4|39080.4|39165.2|39145.2|39205.4|39185.4|39097.9|39077.9|187
1655885700000|2022-06-22 08:15:00|39167.5|39147.5|39219.5|39199.5|39232.4|39212.4|39137.4|39117.4|135
1655886000000|2022-06-22 08:20:00|39219.3|39199.3|39202.2|39182.2|39239.9|39219.9|39185.1|39165.1|70
1655886300000|2022-06-22 08:25:00|39202.4|39182.4|39197.2|39177.2|39222.2|39202.2|39189.5|39169.5|65
1655886600000|2022-06-22 08:30:00|39197|39177|39187|39167|39219.9|39199.9|39174.9|39154.9|114
1655886900000|2022-06-22 08:35:00|39184.7|39164.7|39189.9|39169.9|39229.7|39209.7|39157|39137|86
1655887200000|2022-06-22 08:40:00|39190.1|39170.1|39169.9|39149.9|39190.3|39170.3|39152.2|39132.2|88
1655887500000|2022-06-22 08:45:00|39167.6|39147.6|39175.3|39155.3|39180.3|39160.3|39157.8|39137.8|40
1655887800000|2022-06-22 08:50:00|39177.8|39157.8|39245.1|39225.1|39245.1|39225.1|39172.8|39152.8|57
1655888100000|2022-06-22 08:55:00|39247.6|39227.6|39167.4|39147.4|39252.6|39232.6|39165.1|39145.1|62
1655888400000|2022-06-22 09:00:00|39167.6|39147.6|39172.6|39152.6|39182.8|39162.8|39162.6|39142.6|76
1655888700000|2022-06-22 09:05:00|39174.9|39154.9|39167.8|39147.8|39190.5|39170.5|39150.1|39130.1|212
1655889000000|2022-06-22 09:10:00|39165.1|39145.1|39142.5|39122.5|39167.8|39147.8|39135.1|39115.1|74
1655889300000|2022-06-22 09:15:00|39137.8|39117.8|39173.2|39153.2|39195.5|39175.5|39120.3|39100.3|128
1655889600000|2022-06-22 09:20:00|39175.5|39155.5|39138.2|39118.2|39177.8|39157.8|39130.5|39110.5|71
1655889900000|2022-06-22 09:25:00|39135.9|39115.9|39123|39103|39140.5|39120.5|39120.5|39100.5|44
1655890200000|2022-06-22 09:30:00|39122.9|39102.9|39148.1|39128.1|39148.1|39128.1|39112.9|39092.9|70
1655890500000|2022-06-22 09:35:00|39147.9|39127.9|39180.4|39160.4|39208.2|39188.2|39138.1|39118.1|171
1655890800000|2022-06-22 09:40:00|39178.2|39158.2|39185.9|39165.9|39195.6|39175.6|39143.3|39123.3|81
1655891100000|2022-06-22 09:45:00|39185.8|39165.8|39123.3|39103.3|39195.6|39175.6|39115.9|39095.9|58
1655891400000|2022-06-22 09:50:00|39125.6|39105.6|39165.4|39145.4|39165.6|39145.6|39118.1|39098.1|103
1655891700000|2022-06-22 09:55:00|39163.1|39143.1|39208.3|39188.3|39208.7|39188.7|39138.3|39118.3|67
1655892000000|2022-06-22 10:00:00|39210.6|39190.6|39185.6|39165.6|39210.8|39190.8|39173.3|39153.3|62
1655892300000|2022-06-22 10:05:00|39187.9|39167.9|39227.9|39207.9|39232.9|39212.9|39187.9|39167.9|135
1655892600000|2022-06-22 10:10:00|39225.4|39205.4|39118.3|39098.3|39238.1|39218.1|39112.8|39092.8|181
1655892900000|2022-06-22 10:15:00|39122.9|39102.9|39093.3|39073.3|39133.3|39113.3|39093.3|39073.3|90
1655893200000|2022-06-22 10:20:00|39098|39078|39113.3|39093.3|39135.6|39115.6|39093|39073|128
1655893500000|2022-06-22 10:25:00|39115.8|39095.8|39200.8|39180.8|39205.7|39185.7|39115.8|39095.8|111
1655893800000|2022-06-22 10:30:00|39205.8|39185.8|39188.3|39168.3|39233.2|39213.2|39185.8|39165.8|75
1655894100000|2022-06-22 10:35:00|39190.8|39170.8|39203.2|39183.2|39218.3|39198.3|39190.8|39170.8|60
1655894400000|2022-06-22 10:40:00|39203|39183|39215.7|39195.7|39221|39201|39198.4|39178.4|43
1655894700000|2022-06-22 10:45:00|39215.5|39195.5|39236.1|39216.1|39251.1|39231.1|39210.7|39190.7|192
1655895000000|2022-06-22 10:50:00|39233.7|39213.7|39244.1|39224.1|39286.4|39266.4|39233.7|39213.7|126
1655895300000|2022-06-22 10:55:00|39244.3|39224.3|39214.5|39194.5|39266.8|39246.8|39204.1|39184.1|86
1655895600000|2022-06-22 11:00:00|39219.3|39199.3|39219.1|39199.1|39251.6|39231.6|39208.9|39188.9|81
1655895900000|2022-06-22 11:05:00|39219.3|39199.3|39229.5|39209.5|39234.1|39214.1|39197|39177|61
1655896200000|2022-06-22 11:10:00|39227|39207|39247|39227|39297.2|39277.2|39227|39207|125
1655896500000|2022-06-22 11:15:00|39244.7|39224.7|39265.2|39245.2|39294.1|39274.1|39230.2|39210.2|129
1655896800000|2022-06-22 11:20:00|39267.7|39247.7|39239.9|39219.9|39280.1|39260.1|39239.9|39219.9|85
1655897100000|2022-06-22 11:25:00|39240.1|39220.1|39270.8|39250.8|39285.4|39265.4|39212.6|39192.6|177
1655897400000|2022-06-22 11:30:00|39271|39251|39225.6|39205.6|39283.3|39263.3|39185.8|39165.8|168
1655897700000|2022-06-22 11:35:00|39225.4|39205.4|39255.3|39235.3|39268.1|39248.1|39220.8|39200.8|138
1655898000000|2022-06-22 11:40:00|39255.4|39235.4|39230.5|39210.5|39255.6|39235.6|39225.3|39205.3|100
1655898300000|2022-06-22 11:45:00|39230.3|39210.3|39175.3|39155.3|39233|39213|39160.5|39140.5|206
1655898600000|2022-06-22 11:50:00|39172.8|39152.8|39131|39111|39181.2|39161.2|39121|39101|201
1655898900000|2022-06-22 11:55:00|39128.5|39108.5|39111.4|39091.4|39153.9|39133.9|39093.7|39073.7|248
1655899200000|2022-06-22 12:00:00|39108.7|39088.7|39141.7|39121.7|39154.2|39134.2|39096.2|39076.2|354
1655899500000|2022-06-22 12:05:00|39141.6|39121.6|39147.5|39127.5|39155|39135|39111.9|39091.9|272
1655899800000|2022-06-22 12:10:00|39145.1|39125.1|39131.6|39111.6|39156.4|39136.4|39118.9|39098.9|567
1655900100000|2022-06-22 12:15:00|39129.3|39109.3|39141.4|39121.4|39154.1|39134.1|39101.1|39081.1|739
1655900400000|2022-06-22 12:20:00|39143.7|39123.7|39208.7|39188.7|39224.5|39204.5|39139.3|39119.3|409
1655900700000|2022-06-22 12:25:00|39208.6|39188.6|39208.9|39188.9|39228.9|39208.9|39205.7|39185.7|303
1655901000000|2022-06-22 12:30:00|39209.1|39189.1|39126.6|39106.6|39216.8|39196.8|39106.4|39086.4|387
1655901300000|2022-06-22 12:35:00|39124.3|39104.3|39041.3|39021.3|39132|39112|39028.9|39008.9|440
1655901600000|2022-06-22 12:40:00|39038.9|39018.9|39066.3|39046.3|39068.8|39048.8|38966.4|38946.4|454
1655901900000|2022-06-22 12:45:00|39063.9|39043.9|39054.3|39034.3|39076.4|39056.4|39038.9|39018.9|350
1655902200000|2022-06-22 12:50:00|39054.1|39034.1|39079.5|39059.5|39087|39067|39003.9|38983.9|597
1655902500000|2022-06-22 12:55:00|39079.7|39059.7|39069.7|39049.7|39147.3|39127.3|39066.6|39046.6|813
1655902800000|2022-06-22 13:00:00|39072|39052|38924.7|38904.7|39124.3|39104.3|38894.5|38874.5|1055
1655903100000|2022-06-22 13:05:00|38924.5|38904.5|39044.8|39024.8|39047.2|39027.2|38919.7|38899.7|586
1655903400000|2022-06-22 13:10:00|39047.3|39027.3|39112|39092|39129|39109|39047.3|39027.3|551
1655903700000|2022-06-22 13:15:00|39109.7|39089.7|39139.3|39119.3|39232|39212|39109.5|39089.5|725
1655904000000|2022-06-22 13:20:00|39141.8|39121.8|39252|39232|39319.7|39299.7|39139.1|39119.1|561
1655904300000|2022-06-22 13:25:00|39249.3|39229.3|39304.3|39284.3|39306.8|39286.8|39239.7|39219.7|363
1655904600000|2022-06-22 13:30:00|39304.2|39284.2|39337.4|39317.4|39380|39360|39214.2|39194.2|776
1655904900000|2022-06-22 13:35:00|39335|39315|39189.9|39169.9|39350|39330|39167.5|39147.5|499
1655905200000|2022-06-22 13:40:00|39190|39170|39200.1|39180.1|39272.6|39252.6|39187.4|39167.4|363
1655905500000|2022-06-22 13:45:00|39202.6|39182.6|39227.6|39207.6|39290.1|39270.1|39197.4|39177.4|488
1655905800000|2022-06-22 13:50:00|39227.4|39207.4|39242.7|39222.7|39265.1|39245.1|39175.1|39155.1|384
1655906100000|2022-06-22 13:55:00|39242.9|39222.9|39232.4|39212.4|39267.4|39247.4|39207.6|39187.6|409
1655906400000|2022-06-22 14:00:00|39230.1|39210.1|39190.1|39170.1|39257.6|39237.6|39162.4|39142.4|518
1655906700000|2022-06-22 14:05:00|39190.2|39170.2|39240.2|39220.2|39264.7|39244.7|39140.1|39120.1|352
1655907000000|2022-06-22 14:10:00|39242.7|39222.7|39272.6|39252.6|39297.8|39277.8|39237.6|39217.6|335
1655907300000|2022-06-22 14:15:00|39272.4|39252.4|39240.4|39220.4|39287.4|39267.4|39227.4|39207.4|350
1655907600000|2022-06-22 14:20:00|39240.6|39220.6|39340.4|39320.4|39350.4|39330.4|39240.6|39220.6|635
1655907900000|2022-06-22 14:25:00|39342.9|39322.9|39370.8|39350.8|39443.3|39423.3|39335.6|39315.6|540
1655908200000|2022-06-22 14:30:00|39370.6|39350.6|39408.3|39388.3|39450.8|39430.8|39340.6|39320.6|373
1655908500000|2022-06-22 14:35:00|39410.6|39390.6|39472.8|39452.8|39475.4|39455.4|39403.1|39383.1|371
1655908800000|2022-06-22 14:40:00|39470.4|39450.4|39450.6|39430.6|39475.4|39455.4|39395.3|39375.3|321
1655909100000|2022-06-22 14:45:00|39450.8|39430.8|39435.5|39415.5|39458.1|39438.1|39375.5|39355.5|591
1655909400000|2022-06-22 14:50:00|39435.3|39415.3|39565.1|39545.1|39580.1|39560.1|39432.8|39412.8|540
1655909700000|2022-06-22 14:55:00|39565.5|39545.5|39513.3|39493.3|39585.5|39565.5|39498|39478|358
1655910000000|2022-06-22 15:00:00|39513.1|39493.1|39398.5|39378.5|39525.8|39505.8|39340.8|39320.8|636
1655910300000|2022-06-22 15:05:00|39401|39381|39360.3|39340.3|39422.6|39402.6|39327.6|39307.6|633
1655910600000|2022-06-22 15:10:00|39360.5|39340.5|39353.3|39333.3|39398|39378|39343.3|39323.3|249
1655910900000|2022-06-22 15:15:00|39353.1|39333.1|39395.8|39375.8|39408.2|39388.2|39350.8|39330.8|281
1655911200000|2022-06-22 15:20:00|39395.7|39375.7|39455.1|39435.1|39459.8|39439.8|39335.8|39315.8|411
1655911500000|2022-06-22 15:25:00|39457.6|39437.6|39543.2|39523.2|39548.7|39528.7|39455.1|39435.1|500
1655911800000|2022-06-22 15:30:00|39540.8|39520.8|39498.3|39478.3|39555.8|39535.8|39495.7|39475.7|429
1655912100000|2022-06-22 15:35:00|39498.5|39478.5|39538.3|39518.3|39538.3|39518.3|39483.3|39463.3|243
1655912400000|2022-06-22 15:40:00|39533.3|39513.3|39471.2|39451.2|39545.8|39525.8|39471.2|39451.2|308
1655912700000|2022-06-22 15:45:00|39471|39451|39520.5|39500.5|39533.3|39513.3|39436.2|39416.2|327
1655913000000|2022-06-22 15:50:00|39523|39503|39413.3|39393.3|39523|39503|39406.2|39386.2|335
1655913300000|2022-06-22 15:55:00|39413.5|39393.5|39395.2|39375.2|39446.2|39426.2|39383.2|39363.2|397
1655913600000|2022-06-22 16:00:00|39392.7|39372.7|39417.3|39397.3|39450.2|39430.2|39392|39372|389
1655913900000|2022-06-22 16:05:00|39414.8|39394.8|39389.8|39369.8|39414.8|39394.8|39382.1|39362.1|141
1655914200000|2022-06-22 16:10:00|39390|39370|39475.2|39455.2|39532.5|39512.5|39390|39370|359
1655914500000|2022-06-22 16:15:00|39475|39455|39493.2|39473.2|39513.4|39493.4|39450.2|39430.2|302
1655914800000|2022-06-22 16:20:00|39488.4|39468.4|39475.7|39455.7|39495.5|39475.5|39470.7|39450.7|91
1655915100000|2022-06-22 16:25:00|39470.9|39450.9|39485.9|39465.9|39508|39488|39460.9|39440.9|95
1655915400000|2022-06-22 16:30:00|39483.4|39463.4|39533.2|39513.2|39533.2|39513.2|39465.9|39445.9|243
1655915700000|2022-06-22 16:35:00|39535.5|39515.5|39576.1|39556.1|39586.2|39566.2|39533|39513|258
1655916000000|2022-06-22 16:40:00|39576.2|39556.2|39596.2|39576.2|39606.2|39586.2|39573.7|39553.7|196
1655916300000|2022-06-22 16:45:00|39591.1|39571.1|39575.9|39555.9|39591.2|39571.2|39546.1|39526.1|142
1655916600000|2022-06-22 16:50:00|39576.1|39556.1|39548.4|39528.4|39576.1|39556.1|39548.4|39528.4|144
1655916900000|2022-06-22 16:55:00|39548.6|39528.6|39495|39475|39578.6|39558.6|39462.5|39442.5|1006
1655917200000|2022-06-22 17:00:00|39497.4|39477.4|39430.9|39410.9|39522.7|39502.7|39423.2|39403.2|501
1655917500000|2022-06-22 17:05:00|39430.7|39410.7|39438.2|39418.2|39453.4|39433.4|39415.7|39395.7|126
1655917800000|2022-06-22 17:10:00|39438.4|39418.4|39493.1|39473.1|39493.2|39473.2|39438.4|39418.4|72
1655918100000|2022-06-22 17:15:00|39495.6|39475.6|39491.2|39471.2|39518.2|39498.2|39476.4|39456.4|93
1655918400000|2022-06-22 17:20:00|39491.4|39471.4|39563.6|39543.6|39568.6|39548.6|39483.7|39463.7|117
1655918700000|2022-06-22 17:25:00|39565.9|39545.9|39565.9|39545.9|39588.4|39568.4|39558.8|39538.8|160
1655919000000|2022-06-22 17:30:00|39563.6|39543.6|39533.4|39513.4|39575.6|39555.6|39533.4|39513.4|42
1655919300000|2022-06-22 17:35:00|39533.2|39513.2|39538.2|39518.2|39545.7|39525.7|39508.2|39488.2|75
1655919600000|2022-06-22 17:40:00|39535.7|39515.7|39548.1|39528.1|39548.4|39528.4|39520.9|39500.9|22
1655919900000|2022-06-22 17:45:00|39545.8|39525.8|39561.1|39541.1|39565.6|39545.6|39543.1|39523.1|44
1655920200000|2022-06-22 17:50:00|39558.6|39538.6|39540.8|39520.8|39561.1|39541.1|39530.9|39510.9|82
1655920500000|2022-06-22 17:55:00|39540.9|39520.9|39558.1|39538.1|39560.6|39540.6|39530.6|39510.6|34
1655920800000|2022-06-22 18:00:00|39558.3|39538.3|39543.3|39523.3|39560.6|39540.6|39525.6|39505.6|51
1655921100000|2022-06-22 18:05:00|39543.4|39523.4|39601.3|39581.3|39611.1|39591.1|39540.9|39520.9|78
1655921400000|2022-06-22 18:10:00|39598.6|39578.6|39578.6|39558.6|39603.8|39583.8|39575.9|39555.9|65
1655921700000|2022-06-22 18:15:00|39580.9|39560.9|39563.6|39543.6|39586.1|39566.1|39558.6|39538.6|36
1655922000000|2022-06-22 18:20:00|39563.8|39543.8|39561.1|39541.1|39578.8|39558.8|39548.6|39528.6|64
1655922300000|2022-06-22 18:25:00|39560.9|39540.9|39508.3|39488.3|39565.9|39545.9|39505.8|39485.8|95
1655922600000|2022-06-22 18:30:00|39508.1|39488.1|39491.3|39471.3|39523.3|39503.3|39488.6|39468.6|52
1655922900000|2022-06-22 18:35:00|39494|39474|39481.5|39461.5|39506.3|39486.3|39481.5|39461.5|175
1655923200000|2022-06-22 18:40:00|39481.6|39461.6|39501.1|39481.1|39501.1|39481.1|39474.1|39454.1|101
1655923500000|2022-06-22 18:45:00|39501.3|39481.3|39498|39478|39513.3|39493.3|39498|39478|46
1655923800000|2022-06-22 18:50:00|39498.1|39478.1|39473.6|39453.6|39502.8|39482.8|39471.3|39451.3|45
1655924100000|2022-06-22 18:55:00|39473.8|39453.8|39490.6|39470.6|39490.8|39470.8|39471|39451|74
1655924400000|2022-06-22 19:00:00|39488.3|39468.3|39500.8|39480.8|39513.3|39493.3|39480.6|39460.6|45
1655924700000|2022-06-22 19:05:00|39501|39481|39458.5|39438.5|39515.8|39495.8|39458.5|39438.5|52
1655925000000|2022-06-22 19:10:00|39456.1|39436.1|39443.3|39423.3|39463.3|39443.3|39418.6|39398.6|146
1655925300000|2022-06-22 19:15:00|39440.6|39420.6|39468.3|39448.3|39478.5|39458.5|39440.6|39420.6|32
1655925600000|2022-06-22 19:20:00|39465.7|39445.7|39502.8|39482.8|39502.8|39482.8|39465.7|39445.7|30
1655925900000|2022-06-22 19:25:00|39502.7|39482.7|39487.7|39467.7|39512.3|39492.3|39470.3|39450.3|70
1655926200000|2022-06-22 19:30:00|39487.8|39467.8|39479.8|39459.8|39492.5|39472.5|39472.5|39452.5|52
1655926500000|2022-06-22 19:35:00|39475.2|39455.2|39464.8|39444.8|39477.8|39457.8|39447.7|39427.7|48
1655926800000|2022-06-22 19:40:00|39462.5|39442.5|39459.7|39439.7|39462.5|39442.5|39452.5|39432.5|38
1655927100000|2022-06-22 19:45:00|39459.5|39439.5|39422.3|39402.3|39459.5|39439.5|39417.7|39397.7|38
1655927400000|2022-06-22 19:50:00|39420|39400|39457.8|39437.8|39458|39438|39417.5|39397.5|31
1655927700000|2022-06-22 19:55:00|39457.7|39437.7|39432.7|39412.7|39468|39448|39432.7|39412.7|62
1655928000000|2022-06-22 20:00:00|39432.8|39412.8|39455|39435|39457.5|39437.5|39432.7|39412.7|50
1655928300000|2022-06-22 20:05:00|39455.2|39435.2|39447.4|39427.4|39457.5|39437.5|39442.4|39422.4|11
1655928600000|2022-06-22 20:10:00|39445|39425|39439.9|39419.9|39450|39430|39437.7|39417.7|15
1655928900000|2022-06-22 20:15:00|39437.5|39417.5|39444.7|39424.7|39444.7|39424.7|39435.2|39415.2|12
1655929200000|2022-06-22 20:20:00|39444.5|39424.5|39462.7|39442.7|39467.7|39447.7|39437.5|39417.5|33
1655929500000|2022-06-22 20:25:00|39465|39445|39454.7|39434.7|39465|39445|39454.7|39434.7|8
1655929800000|2022-06-22 20:30:00|39454.9|39434.9|39422.5|39402.5|39457.4|39437.4|39422.5|39402.5|25
1655930100000|2022-06-22 20:35:00|39425|39405|39422.7|39402.7|39430|39410|39422.5|39402.5|21
1655930400000|2022-06-22 20:40:00|39417.7|39397.7|39417.6|39397.6|39422.5|39402.5|39415.4|39395.4|20
1655930700000|2022-06-22 20:45:00|39417.4|39397.4|39420.1|39400.1|39425.1|39405.1|39412.6|39392.6|28
1655931000000|2022-06-22 20:50:00|39422.4|39402.4|39427.6|39407.6|39427.6|39407.6|39417.7|39397.7|12
1655931300000|2022-06-22 20:55:00|39427.7|39407.7|39390.1|39370.1|39483.4|39463.4|39390.1|39370.1|95
1655935200000|2022-06-22 22:00:00|39374.1|39354.1|39422.9|39402.9|39534.8|39514.8|39374.1|39354.1|136
1655935500000|2022-06-22 22:05:00|39423.1|39403.1|39400.1|39380.1|39444.8|39424.8|39397.6|39377.6|31
1655935800000|2022-06-22 22:10:00|39402.6|39382.6|39397.8|39377.8|39405|39385|39395.3|39375.3|2
1655936100000|2022-06-22 22:15:00|39393|39373|39378.4|39358.4|39393|39373|39375.8|39355.8|19
1655936400000|2022-06-22 22:20:00|39375.9|39355.9|39368.1|39348.1|39375.9|39355.9|39363.6|39343.6|14
1655936700000|2022-06-22 22:25:00|39365.8|39345.8|39361|39341|39365.8|39345.8|39348.5|39328.5|37
1655937000000|2022-06-22 22:30:00|39360.8|39340.8|39355.3|39335.3|39361|39341|39355.3|39335.3|14
1655937300000|2022-06-22 22:35:00|39355.5|39335.5|39350.6|39330.6|39355.6|39335.6|39350.6|39330.6|11
1655937600000|2022-06-22 22:40:00|39350.8|39330.8|39345.8|39325.8|39350.8|39330.8|39345.8|39325.8|6
1655937900000|2022-06-22 22:45:00|39346|39326|39346.1|39326.1|39346.3|39326.3|39343.6|39323.6|13
1655938200000|2022-06-22 22:50:00|39346.3|39326.3|39345.8|39325.8|39351.3|39331.3|39345.8|39325.8|12
1655938500000|2022-06-22 22:55:00|39343.1|39323.1|39353.3|39333.3|39353.3|39333.3|39343.1|39323.1|10
1655938800000|2022-06-22 23:00:00|39353.5|39333.5|39380.7|39360.7|39395.7|39375.7|39353.5|39333.5|19
1655939100000|2022-06-22 23:05:00|39380.5|39360.5|39338.2|39318.2|39380.7|39360.7|39335.7|39315.7|22
1655939400000|2022-06-22 23:10:00|39335.8|39315.8|39303.2|39283.2|39335.8|39315.8|39298.3|39278.3|55
1655939700000|2022-06-22 23:15:00|39305.7|39285.7|39298|39278|39308.2|39288.2|39290.7|39270.7|29
1655940000000|2022-06-22 23:20:00|39295.7|39275.7|39283.2|39263.2|39300.7|39280.7|39280.5|39260.5|31
1655940300000|2022-06-22 23:25:00|39283|39263|39260.8|39240.8|39283|39263|39238|39218|90
1655940600000|2022-06-22 23:30:00|39260.7|39240.7|39263.3|39243.3|39263.5|39243.5|39255.8|39235.8|18
1655940900000|2022-06-22 23:35:00|39273|39253|39267.4|39247.4|39285.4|39265.4|39262.2|39242.2|26
1655941200000|2022-06-22 23:40:00|39265|39245|39272.4|39252.4|39279.9|39259.9|39262.5|39242.5|33
1655941500000|2022-06-22 23:45:00|39269.9|39249.9|39279.7|39259.7|39282.2|39262.2|39254.9|39234.9|32
1655941800000|2022-06-22 23:50:00|39279.9|39259.9|39320.1|39300.1|39322.4|39302.4|39279.7|39259.7|32
1655942100000|2022-06-22 23:55:00|39317.2|39297.2|39322.9|39302.9|39335.1|39315.1|39312.2|39292.2|19
1655942400000|2022-06-23 00:00:00|39325.4|39305.4|39330.2|39310.2|39372.6|39352.6|39325.4|39305.4|71
1655942700000|2022-06-23 00:05:00|39332.9|39312.9|39277.7|39257.7|39340.2|39320.2|39262.7|39242.7|78
1655943000000|2022-06-23 00:10:00|39280.1|39260.1|39304.9|39284.9|39304.9|39284.9|39262.2|39242.2|38
1655943300000|2022-06-23 00:15:00|39302.6|39282.6|39297.6|39277.6|39332.6|39312.6|39294.9|39274.9|27
1655943600000|2022-06-23 00:20:00|39297.4|39277.4|39294.9|39274.9|39304.9|39284.9|39279.9|39259.9|28
1655943900000|2022-06-23 00:25:00|39295.2|39275.2|39247.6|39227.6|39300.2|39280.2|39247.6|39227.6|36
1655944200000|2022-06-23 00:30:00|39245.2|39225.2|39247.9|39227.9|39260.2|39240.2|39205.1|39185.1|56
1655944500000|2022-06-23 00:35:00|39250.4|39230.4|39267.9|39247.9|39275.3|39255.3|39247.7|39227.7|21
1655944800000|2022-06-23 00:40:00|39265.4|39245.4|39275.6|39255.6|39303.1|39283.1|39257.9|39237.9|35
1655945100000|2022-06-23 00:45:00|39273.1|39253.1|39290.6|39270.6|39303.1|39283.1|39270.6|39250.6|28
1655945400000|2022-06-23 00:50:00|39292.9|39272.9|39323.1|39303.1|39357.9|39337.9|39292.9|39272.9|52
1655945700000|2022-06-23 00:55:00|39323.2|39303.2|39328.1|39308.1|39358.4|39338.4|39320.6|39300.6|65
1655946000000|2022-06-23 01:00:00|39330.4|39310.4|39262.5|39242.5|39330.4|39310.4|39215|39195|265
1655946300000|2022-06-23 01:05:00|39262.6|39242.6|39317.1|39297.1|39317.1|39297.1|39252.5|39232.5|71
1655946600000|2022-06-23 01:10:00|39319.6|39299.6|39227.3|39207.3|39319.8|39299.8|39227.3|39207.3|115
1655946900000|2022-06-23 01:15:00|39222.6|39202.6|39204.5|39184.5|39234.8|39214.8|39199.5|39179.5|84
1655947200000|2022-06-23 01:20:00|39204.7|39184.7|39227|39207|39269.7|39249.7|39204.7|39184.7|51
1655947500000|2022-06-23 01:25:00|39222|39202|39124.5|39104.5|39222|39202|39122.3|39102.3|185
1655947800000|2022-06-23 01:30:00|39124.7|39104.7|39129.5|39109.5|39174.7|39154.7|39122|39102|95
1655948100000|2022-06-23 01:35:00|39129.4|39109.4|39011.7|38991.7|39129.5|39109.5|39009.7|38989.7|163
1655948400000|2022-06-23 01:40:00|39014|38994|38813.4|38793.4|39017.3|38997.3|38810.9|38790.9|270
1655948700000|2022-06-23 01:45:00|38821.1|38801.1|38875.3|38855.3|38895.8|38875.8|38793.3|38773.3|246
1655949000000|2022-06-23 01:50:00|38873|38853|38813|38793|38873|38853|38812.7|38792.7|110
1655949300000|2022-06-23 01:55:00|38815.3|38795.3|38687.8|38667.8|38815.3|38795.3|38655.5|38635.5|469
1655949600000|2022-06-23 02:00:00|38685.5|38665.5|38617.8|38597.8|38768|38748|38617.8|38597.8|212
1655949900000|2022-06-23 02:05:00|38618|38598|38636.9|38616.9|38647.8|38627.8|38536.3|38516.3|324
1655950200000|2022-06-23 02:10:00|38639.2|38619.2|38648.5|38628.5|38843.5|38823.5|38636.9|38616.9|379
1655950500000|2022-06-23 02:15:00|38648.6|38628.6|38680.8|38660.8|38701.6|38681.6|38643.8|38623.8|40
1655950800000|2022-06-23 02:20:00|38675.6|38655.6|38663.6|38643.6|38691.1|38671.1|38638.3|38618.3|55
1655951100000|2022-06-23 02:25:00|38663.3|38643.3|38695.8|38675.8|38698.3|38678.3|38648.6|38628.6|60
1655951400000|2022-06-23 02:30:00|38696|38676|38755.5|38735.5|38805.2|38785.2|38687.7|38667.7|249
1655951700000|2022-06-23 02:35:00|38748|38728|38678.9|38658.9|38776.1|38756.1|38671.9|38651.9|118
1655952000000|2022-06-23 02:40:00|38679.1|38659.1|38650|38630|38679.1|38659.1|38637.5|38617.5|120
1655952300000|2022-06-23 02:45:00|38655|38635|38822.9|38802.9|38822.9|38802.9|38655|38635|90
1655952600000|2022-06-23 02:50:00|38825.4|38805.4|38762.7|38742.7|38850.4|38830.4|38762.2|38742.2|115
1655952900000|2022-06-23 02:55:00|38762.9|38742.9|38736.6|38716.6|38769.7|38749.7|38719.7|38699.7|56
1655953200000|2022-06-23 03:00:00|38734.3|38714.3|38734.4|38714.4|38774.8|38754.8|38719.4|38699.4|53
1655953500000|2022-06-23 03:05:00|38736.8|38716.8|38721.8|38701.8|38739.1|38719.1|38708.8|38688.8|47
1655953800000|2022-06-23 03:10:00|38726.8|38706.8|38807.3|38787.3|38807.3|38787.3|38724.3|38704.3|70
1655954100000|2022-06-23 03:15:00|38807.1|38787.1|38757.7|38737.7|38814.8|38794.8|38722.1|38702.1|109
1655954400000|2022-06-23 03:20:00|38760.1|38740.1|38861.5|38841.5|38877.4|38857.4|38755.1|38735.1|135
1655954700000|2022-06-23 03:25:00|38864|38844|38828.9|38808.9|38876.5|38856.5|38803.9|38783.9|58
1655955000000|2022-06-23 03:30:00|38826.5|38806.5|38841.7|38821.7|38856.4|38836.4|38793.9|38773.9|50
1655955300000|2022-06-23 03:35:00|38844.2|38824.2|38838.9|38818.9|38871.5|38851.5|38838.9|38818.9|17
1655955600000|2022-06-23 03:40:00|38836.5|38816.5|38788.9|38768.9|38839|38819|38786.4|38766.4|15
1655955900000|2022-06-23 03:45:00|38791.4|38771.4|38761.5|38741.5|38796.5|38776.5|38761.5|38741.5|27
1655956200000|2022-06-23 03:50:00|38759.2|38739.2|38771.4|38751.4|38779.2|38759.2|38738.9|38718.9|47
1655956500000|2022-06-23 03:55:00|38774|38754|38733.9|38713.9|38781.5|38761.5|38719.2|38699.2|47
1655956800000|2022-06-23 04:00:00|38731.5|38711.5|38761.4|38741.4|38766.4|38746.4|38729|38709|15
1655957100000|2022-06-23 04:05:00|38759|38739|38724.1|38704.1|38759|38739|38721.2|38701.2|5
1655957400000|2022-06-23 04:10:00|38724.2|38704.2|38756.7|38736.7|38764.1|38744.1|38724.1|38704.1|13
1655957700000|2022-06-23 04:15:00|38756.9|38736.9|38759.5|38739.5|38782|38762|38752|38732|10
1655958000000|2022-06-23 04:20:00|38757.2|38737.2|38776.9|38756.9|38779.4|38759.4|38749.7|38729.7|7
1655958300000|2022-06-23 04:25:00|38776.7|38756.7|38811.9|38791.9|38811.9|38791.9|38776.7|38756.7|10
1655958600000|2022-06-23 04:30:00|38812|38792|38863.9|38843.9|38866.6|38846.6|38796.7|38776.7|93
1655958900000|2022-06-23 04:35:00|38863.8|38843.8|38853.9|38833.9|38863.9|38843.9|38823.9|38803.9|57
1655959200000|2022-06-23 04:40:00|38856.6|38836.6|38891.4|38871.4|38896.1|38876.1|38856.6|38836.6|80
1655959500000|2022-06-23 04:45:00|38891.3|38871.3|38851.1|38831.1|38891.3|38871.3|38838.8|38818.8|53
1655959800000|2022-06-23 04:50:00|38853.6|38833.6|38841.3|38821.3|38853.6|38833.6|38831.3|38811.3|17
1655960100000|2022-06-23 04:55:00|38841.1|38821.1|38839.3|38819.3|38878.8|38858.8|38831.3|38811.3|64
1655960400000|2022-06-23 05:00:00|38844|38824|38841.5|38821.5|38856.3|38836.3|38826.6|38806.6|37
1655960700000|2022-06-23 05:05:00|38839|38819|38834.1|38814.1|38868.8|38848.8|38824|38804|26
1655961000000|2022-06-23 05:10:00|38834|38814|38811.6|38791.6|38839.1|38819.1|38799|38779|22
1655961300000|2022-06-23 05:15:00|38811.5|38791.5|38854.1|38834.1|38886.3|38866.3|38811.5|38791.5|52
1655961600000|2022-06-23 05:20:00|38856.5|38836.5|38809|38789|38876.5|38856.5|38809|38789|24
1655961900000|2022-06-23 05:25:00|38808.8|38788.8|38896.2|38876.2|38926.3|38906.3|38806.5|38786.5|71
1655962200000|2022-06-23 05:30:00|38891.3|38871.3|38976.6|38956.6|39079.1|39059.1|38891.3|38871.3|253
1655962500000|2022-06-23 05:35:00|38981.5|38961.5|38994.3|38974.3|39061.9|39041.9|38964|38944|100
1655962800000|2022-06-23 05:40:00|38991.8|38971.8|38937|38917|38992|38972|38934.5|38914.5|104
1655963100000|2022-06-23 05:45:00|38934.6|38914.6|38862.4|38842.4|38939.6|38919.6|38839.9|38819.9|146
1655963400000|2022-06-23 05:50:00|38859.9|38839.9|38899.5|38879.5|38914.3|38894.3|38832.4|38812.4|79
1655963700000|2022-06-23 05:55:00|38901.8|38881.8|38992|38972|39007.1|38987.1|38896.7|38876.7|70
1655964000000|2022-06-23 06:00:00|38992.3|38972.3|38969.5|38949.5|39016.8|38996.8|38964.5|38944.5|102
1655964300000|2022-06-23 06:05:00|38967|38947|39007|38987|39007|38987|38951.8|38931.8|91
1655964600000|2022-06-23 06:10:00|39009.3|38989.3|39081.5|39061.5|39138.7|39118.7|39009.3|38989.3|221
1655964900000|2022-06-23 06:15:00|39081.4|39061.4|39034.9|39014.9|39091.7|39071.7|39019.8|38999.8|104
1655965200000|2022-06-23 06:20:00|39034.8|39014.8|38990.2|38970.2|39034.9|39014.9|38982.9|38962.9|60
1655965500000|2022-06-23 06:25:00|38990.4|38970.4|38972.7|38952.7|39020.2|39000.2|38972.7|38952.7|49
1655965800000|2022-06-23 06:30:00|38972.6|38952.6|39030.5|39010.5|39035.4|39015.4|38955.1|38935.1|88
1655966100000|2022-06-23 06:35:00|39032.9|39012.9|39035.1|39015.1|39063.2|39043.2|39023.2|39003.2|81
1655966400000|2022-06-23 06:40:00|39037.6|39017.6|39094.5|39074.5|39102|39082|39027.3|39007.3|109
1655966700000|2022-06-23 06:45:00|39094.2|39074.2|39134.7|39114.7|39144.8|39124.8|39069.8|39049.8|87
1655967000000|2022-06-23 06:50:00|39132.3|39112.3|39059.8|39039.8|39134.4|39114.4|39059.8|39039.8|91
1655967300000|2022-06-23 06:55:00|39062.2|39042.2|39026.4|39006.4|39066.7|39046.7|39019.4|38999.4|199
1655967600000|2022-06-23 07:00:00|39019.1|38999.1|38939.2|38919.2|39019.1|38999.1|38872|38852|216
1655967900000|2022-06-23 07:05:00|38939.4|38919.4|38957|38937|39082.5|39062.5|38919.2|38899.2|268
1655968200000|2022-06-23 07:10:00|38957.2|38937.2|38867.6|38847.6|38989.8|38969.8|38867.6|38847.6|119
1655968500000|2022-06-23 07:15:00|38864.7|38844.7|38812.8|38792.8|38864.7|38844.7|38792.3|38772.3|132
1655968800000|2022-06-23 07:20:00|38810|38790|38792.5|38772.5|38820.1|38800.1|38752.4|38732.4|125
1655969100000|2022-06-23 07:25:00|38794.9|38774.9|38772.9|38752.9|38802.4|38782.4|38734.9|38714.9|111
1655969400000|2022-06-23 07:30:00|38767.2|38747.2|38791.9|38771.9|38806.8|38786.8|38727.2|38707.2|212
1655969700000|2022-06-23 07:35:00|38789.6|38769.6|38797.1|38777.1|38797.1|38777.1|38669.3|38649.3|324
1655970000000|2022-06-23 07:40:00|38796.9|38776.9|38844.1|38824.1|38856.9|38836.9|38771.5|38751.5|160
1655970300000|2022-06-23 07:45:00|38844|38824|38854.9|38834.9|38896.8|38876.8|38806.6|38786.6|153
1655970600000|2022-06-23 07:50:00|38855|38835|38837.4|38817.4|38862.4|38842.4|38832.4|38812.4|49
1655970900000|2022-06-23 07:55:00|38837.2|38817.2|38873|38853|38887.2|38867.2|38805.2|38785.2|86
1655971200000|2022-06-23 08:00:00|38870.6|38850.6|38905|38885|38912.5|38892.5|38852.7|38832.7|120
1655971500000|2022-06-23 08:05:00|38905.2|38885.2|38917.5|38897.5|38925|38905|38870.2|38850.2|88
1655971800000|2022-06-23 08:10:00|38920|38900|38907.8|38887.8|38945|38925|38870|38850|102
1655972100000|2022-06-23 08:15:00|38910.2|38890.2|38880.1|38860.1|38932.4|38912.4|38844.9|38824.9|109
1655972400000|2022-06-23 08:20:00|38877.6|38857.6|38803.4|38783.4|38880.1|38860.1|38798.3|38778.3|123
1655972700000|2022-06-23 08:25:00|38803.6|38783.6|38845.6|38825.6|38873.4|38853.4|38803.4|38783.4|72
1655973000000|2022-06-23 08:30:00|38848.1|38828.1|38815.9|38795.9|38860.9|38840.9|38763.4|38743.4|147
1655973300000|2022-06-23 08:35:00|38813.6|38793.6|38751.8|38731.8|38823.9|38803.9|38751.8|38731.8|144
1655973600000|2022-06-23 08:40:00|38747|38727|38691.7|38671.7|38764.5|38744.5|38669.3|38649.3|202
1655973900000|2022-06-23 08:45:00|38686.5|38666.5|38680.8|38660.8|38695.5|38675.5|38646.1|38626.1|264
1655974200000|2022-06-23 08:50:00|38680.7|38660.7|38662.7|38642.7|38683|38663|38615.5|38595.5|209
1655974500000|2022-06-23 08:55:00|38660.4|38640.4|38633.3|38613.3|38660.7|38640.7|38613.5|38593.5|114
1655974800000|2022-06-23 09:00:00|38631|38611|38653.3|38633.3|38663.5|38643.5|38621|38601|113
1655975100000|2022-06-23 09:05:00|38655.7|38635.7|38648.3|38628.3|38655.7|38635.7|38635.5|38615.5|97
1655975400000|2022-06-23 09:10:00|38650.7|38630.7|38700.4|38680.4|38710.7|38690.7|38638.3|38618.3|151
1655975700000|2022-06-23 09:15:00|38700.5|38680.5|38716|38696|38753.2|38733.2|38700.4|38680.4|138
1655976000000|2022-06-23 09:20:00|38718.3|38698.3|38731|38711|38751.3|38731.3|38711|38691|158
1655976300000|2022-06-23 09:25:00|38728.6|38708.6|38735.7|38715.7|38750.7|38730.7|38721.3|38701.3|91
1655976600000|2022-06-23 09:30:00|38736|38716|38677.9|38657.9|38740.7|38720.7|38675.6|38655.6|159
1655976900000|2022-06-23 09:35:00|38675.6|38655.6|38685.4|38665.4|38698.2|38678.2|38665.3|38645.3|58
1655977200000|2022-06-23 09:40:00|38683.1|38663.1|38707.9|38687.9|38715.4|38695.4|38680.4|38660.4|50
1655977500000|2022-06-23 09:45:00|38708.1|38688.1|38707.6|38687.6|38720.6|38700.6|38702.6|38682.6|96
1655977800000|2022-06-23 09:50:00|38707.5|38687.5|38712.8|38692.8|38740.3|38720.3|38705.1|38685.1|61
1655978100000|2022-06-23 09:55:00|38715.1|38695.1|38747.4|38727.4|38762.5|38742.5|38695.3|38675.3|74
1655978400000|2022-06-23 10:00:00|38745|38725|38694.6|38674.6|38745|38725|38692.2|38672.2|83
1655978700000|2022-06-23 10:05:00|38692.2|38672.2|38674.9|38654.9|38697.4|38677.4|38669.6|38649.6|142
1655979000000|2022-06-23 10:10:00|38672.4|38652.4|38704.3|38684.3|38729.6|38709.6|38659.7|38639.7|170
1655979300000|2022-06-23 10:15:00|38704|38684|38719.3|38699.3|38719.3|38699.3|38679.9|38659.9|90
1655979600000|2022-06-23 10:20:00|38721.7|38701.7|38757|38737|38757|38737|38719.5|38699.5|66
1655979900000|2022-06-23 10:25:00|38752.2|38732.2|38752.5|38732.5|38780|38760|38739.6|38719.6|151
1655980200000|2022-06-23 10:30:00|38750.2|38730.2|38735.2|38715.2|38755.2|38735.2|38692.3|38672.3|120
1655980500000|2022-06-23 10:35:00|38735|38715|38755|38735|38755.2|38735.2|38705.2|38685.2|88
1655980800000|2022-06-23 10:40:00|38755.2|38735.2|38797.1|38777.1|38807.1|38787.1|38754.9|38734.9|120
1655981100000|2022-06-23 10:45:00|38797.3|38777.3|38817.1|38797.1|38817.1|38797.1|38769.8|38749.8|153
1655981400000|2022-06-23 10:50:00|38817.3|38797.3|38864.6|38844.6|38902.1|38882.1|38817.3|38797.3|260
1655981700000|2022-06-23 10:55:00|38864.5|38844.5|38864.5|38844.5|38882.3|38862.3|38852|38832|80
1655982000000|2022-06-23 11:00:00|38864.6|38844.6|38842|38822|38879.4|38859.4|38837|38817|80
1655982300000|2022-06-23 11:05:00|38841.9|38821.9|38794.7|38774.7|38841.9|38821.9|38779.9|38759.9|112
1655982600000|2022-06-23 11:10:00|38794.5|38774.5|38787.2|38767.2|38794.5|38774.5|38772.2|38752.2|84
1655982900000|2022-06-23 11:15:00|38789.5|38769.5|38742.9|38722.9|38822.6|38802.6|38740.6|38720.6|136
1655983200000|2022-06-23 11:20:00|38740.5|38720.5|38827.6|38807.6|38842.9|38822.9|38740.5|38720.5|151
1655983500000|2022-06-23 11:25:00|38827.4|38807.4|38770|38750|38827.4|38807.4|38755|38735|114
1655983800000|2022-06-23 11:30:00|38767.6|38747.6|38685.8|38665.8|38775.2|38755.2|38672.9|38652.9|230
1655984100000|2022-06-23 11:35:00|38688.2|38668.2|38728.6|38708.6|38750.5|38730.5|38658.9|38638.9|277
1655984400000|2022-06-23 11:40:00|38728.4|38708.4|38713.7|38693.7|38731.1|38711.1|38685.9|38665.9|109
1655984700000|2022-06-23 11:45:00|38716.2|38696.2|38706.9|38686.9|38719.4|38699.4|38701.9|38681.9|160
1655985000000|2022-06-23 11:50:00|38706.8|38686.8|38668.7|38648.7|38711.8|38691.8|38668.7|38648.7|187
1655985300000|2022-06-23 11:55:00|38666.4|38646.4|38638.5|38618.5|38674|38654|38631|38611|197
1655985600000|2022-06-23 12:00:00|38640.8|38620.8|38595.8|38575.8|38653.6|38633.6|38593.3|38573.3|277
1655985900000|2022-06-23 12:05:00|38593.5|38573.5|38570.8|38550.8|38595.8|38575.8|38526.1|38506.1|505
1655986200000|2022-06-23 12:10:00|38568.5|38548.5|38479.7|38459.7|38568.5|38548.5|38465.3|38445.3|538
1655986500000|2022-06-23 12:15:00|38479.6|38459.6|38530.3|38510.3|38555|38535|38474.9|38454.9|384
1655986800000|2022-06-23 12:20:00|38532.6|38512.6|38512.9|38492.9|38547.6|38527.6|38505.3|38485.3|248
1655987100000|2022-06-23 12:25:00|38515.3|38495.3|38490.4|38470.4|38527.6|38507.6|38475.6|38455.6|173
1655987400000|2022-06-23 12:30:00|38495.4|38475.4|38467.4|38447.4|38497.7|38477.7|38444.7|38424.7|293
1655987700000|2022-06-23 12:35:00|38467.2|38447.2|38512.4|38492.4|38567.4|38547.4|38467.2|38447.2|304
1655988000000|2022-06-23 12:40:00|38512.5|38492.5|38482.7|38462.7|38532.9|38512.9|38467.4|38447.4|334
1655988300000|2022-06-23 12:45:00|38482.5|38462.5|38470.7|38450.7|38500.3|38480.3|38457.4|38437.4|331
1655988600000|2022-06-23 12:50:00|38470.9|38450.9|38512|38492|38517.3|38497.3|38462.1|38442.1|315
1655988900000|2022-06-23 12:55:00|38512.1|38492.1|38444.6|38424.6|38534.9|38514.9|38439.5|38419.5|426
1655989200000|2022-06-23 13:00:00|38447|38427|38499.4|38479.4|38554.2|38534.2|38354.5|38334.5|1131
1655989500000|2022-06-23 13:05:00|38496.7|38476.7|38416.5|38396.5|38559.5|38539.5|38414|38394|642
1655989800000|2022-06-23 13:10:00|38419|38399|38441.5|38421.5|38484.1|38464.1|38389|38369|516
1655990100000|2022-06-23 13:15:00|38441.3|38421.3|38504.5|38484.5|38559.2|38539.2|38399|38379|431
1655990400000|2022-06-23 13:20:00|38507|38487|38514.5|38494.5|38529.5|38509.5|38456.7|38436.7|380
1655990700000|2022-06-23 13:25:00|38517.2|38497.2|38549.3|38529.3|38551.8|38531.8|38442|38422|490
1655991000000|2022-06-23 13:30:00|38549.4|38529.4|38594.5|38574.5|38644.5|38624.5|38546.6|38526.6|732
1655991300000|2022-06-23 13:35:00|38592.2|38572.2|38506.9|38486.9|38607.3|38587.3|38484|38464|520
1655991600000|2022-06-23 13:40:00|38509.3|38489.3|38560.1|38540.1|38563.7|38543.7|38504.3|38484.3|458
1655991900000|2022-06-23 13:45:00|38541.2|38521.2|38479.6|38459.6|38549|38529|38459.3|38439.3|732
1655992200000|2022-06-23 13:50:00|38479.4|38459.4|38444.6|38424.6|38479.4|38459.4|38412.1|38392.1|568
1655992500000|2022-06-23 13:55:00|38444.5|38424.5|38417.7|38397.7|38454.1|38434.1|38409.2|38389.2|246
1655992800000|2022-06-23 14:00:00|38464.8|38444.8|38573|38553|38595.8|38575.8|38464.8|38444.8|744
1655993100000|2022-06-23 14:05:00|38570.7|38550.7|38425.7|38405.7|38583.4|38563.4|38415.4|38395.4|525
1655993400000|2022-06-23 14:10:00|38428|38408|38395.1|38375.1|38445.7|38425.7|38362.3|38342.3|580
1655993700000|2022-06-23 14:15:00|38397.5|38377.5|38385.3|38365.3|38452.8|38432.8|38360.4|38340.4|333
1655994000000|2022-06-23 14:20:00|38385.5|38365.5|38420.8|38400.8|38453|38433|38380.7|38360.7|344
1655994300000|2022-06-23 14:25:00|38423.2|38403.2|38380.8|38360.8|38440.7|38420.7|38368.3|38348.3|301
1655994600000|2022-06-23 14:30:00|38380.9|38360.9|38320.8|38300.8|38395.8|38375.8|38291.1|38271.1|500
1655994900000|2022-06-23 14:35:00|38318.3|38298.3|38317.9|38297.9|38322.5|38302.5|38226.2|38206.2|536
1655995200000|2022-06-23 14:40:00|38318.1|38298.1|38265.4|38245.4|38331|38311|38257.9|38237.9|345
1655995500000|2022-06-23 14:45:00|38265.3|38245.3|38180|38160|38265.3|38245.3|38137.9|38117.9|635
1655995800000|2022-06-23 14:50:00|38179.9|38159.9|38155.4|38135.4|38215.4|38195.4|38125.7|38105.7|550
1655996100000|2022-06-23 14:55:00|38153.1|38133.1|38177.5|38157.5|38253.3|38233.3|38145.3|38125.3|561
1655996400000|2022-06-23 15:00:00|38179.9|38159.9|38108.1|38088.1|38180.2|38160.2|38100.6|38080.6|385
1655996700000|2022-06-23 15:05:00|38105.6|38085.6|38061.2|38041.2|38105.6|38085.6|37950.4|37930.4|668
1655997000000|2022-06-23 15:10:00|38061.5|38041.5|37901.1|37881.1|38061.7|38041.7|37898.5|37878.5|481
1655997300000|2022-06-23 15:15:00|37901.3|37881.3|37941.3|37921.3|37971.3|37951.3|37901.1|37881.1|285
1655997600000|2022-06-23 15:20:00|37938.6|37918.6|37911.3|37891.3|37951.4|37931.4|37891|37871|328
1655997900000|2022-06-23 15:25:00|37911.1|37891.1|37911.1|37891.1|37988.6|37968.6|37905.9|37885.9|392
1655998200000|2022-06-23 15:30:00|37911.4|37891.4|37966.5|37946.5|37993.9|37973.9|37911.4|37891.4|314
1655998500000|2022-06-23 15:35:00|37966.4|37946.4|37796.8|37776.8|37966.4|37946.4|37763.9|37743.9|480
1655998800000|2022-06-23 15:40:00|37799.2|37779.2|37739.2|37719.2|37801.8|37781.8|37684.2|37664.2|497
1655999100000|2022-06-23 15:45:00|37741.5|37721.5|37838.9|37818.9|37871.7|37851.7|37726.5|37706.5|368
1655999400000|2022-06-23 15:50:00|37839|37819|37751.8|37731.8|37849.2|37829.2|37744.2|37724.2|209
1655999700000|2022-06-23 15:55:00|37756.7|37736.7|37702.1|37682.1|37814.4|37794.4|37702|37682|382
1656000000000|2022-06-23 16:00:00|37704.5|37684.5|37744.5|37724.5|37761.8|37741.8|37687.1|37667.1|255
1656000300000|2022-06-23 16:05:00|37742.1|37722.1|37746.8|37726.8|37804.6|37784.6|37709.3|37689.3|351
1656000600000|2022-06-23 16:10:00|37749.5|37729.5|37661.8|37641.8|37789.6|37769.6|37641.8|37621.8|604
1656000900000|2022-06-23 16:15:00|37659.5|37639.5|37667.1|37647.1|37679.7|37659.7|37536.8|37516.8|644
1656001200000|2022-06-23 16:20:00|37667.2|37647.2|37697.2|37677.2|37767.1|37747.1|37662.1|37642.1|223
1656001500000|2022-06-23 16:25:00|37702|37682|37674.5|37654.5|37729.5|37709.5|37641.6|37621.6|481
1656001800000|2022-06-23 16:30:00|37672|37652|37592.1|37572.1|37677|37657|37564.6|37544.6|327
1656002100000|2022-06-23 16:35:00|37592.2|37572.2|37469.2|37449.2|37594.6|37574.6|37449.1|37429.1|1206
1656002400000|2022-06-23 16:40:00|37466.7|37446.7|37445.5|37425.5|37506.6|37486.6|37421.3|37401.3|1027
1656002700000|2022-06-23 16:45:00|37445.7|37425.7|37460.9|37440.9|37493|37473|37397.6|37377.6|552
1656003000000|2022-06-23 16:50:00|37461.1|37441.1|37386.1|37366.1|37476.3|37456.3|37368.6|37348.6|361
1656003300000|2022-06-23 16:55:00|37386.2|37366.2|37505.5|37485.5|37533.7|37513.7|37386.2|37366.2|1499
1656003600000|2022-06-23 17:00:00|37510.4|37490.4|37482.4|37462.4|37520.4|37500.4|37418.1|37398.1|323
1656003900000|2022-06-23 17:05:00|37482.3|37462.3|37499.6|37479.6|37537.3|37517.3|37475|37455|222
1656004200000|2022-06-23 17:10:00|37502|37482|37495.3|37475.3|37542.8|37522.8|37495|37475|287
1656004500000|2022-06-23 17:15:00|37495|37475|37557.4|37537.4|37589.8|37569.8|37492.8|37472.8|148
1656004800000|2022-06-23 17:20:00|37559.8|37539.8|37542.6|37522.6|37582.4|37562.4|37539.8|37519.8|84
1656005100000|2022-06-23 17:25:00|37542.4|37522.4|37544.8|37524.8|37552.2|37532.2|37519.7|37499.7|95
1656005400000|2022-06-23 17:30:00|37544.7|37524.7|37534.8|37514.8|37547.4|37527.4|37512.3|37492.3|50
1656005700000|2022-06-23 17:35:00|37532.4|37512.4|37495.1|37475.1|37537.4|37517.4|37480.1|37460.1|90
1656006000000|2022-06-23 17:40:00|37495.2|37475.2|37487.7|37467.7|37495.2|37475.2|37467.6|37447.6|78
1656006300000|2022-06-23 17:45:00|37490.1|37470.1|37472.8|37452.8|37510.2|37490.2|37440.1|37420.1|107
1656006600000|2022-06-23 17:50:00|37472.7|37452.7|37482.5|37462.5|37507.6|37487.6|37440.3|37420.3|121
1656006900000|2022-06-23 17:55:00|37480|37460|37443|37423|37482.5|37462.5|37443|37423|64
1656007200000|2022-06-23 18:00:00|37443.1|37423.1|37410.9|37390.9|37445.6|37425.6|37332.8|37312.8|239
1656007500000|2022-06-23 18:05:00|37410.7|37390.7|37438.5|37418.5|37465.9|37445.9|37405.9|37385.9|136
1656007800000|2022-06-23 18:10:00|37436.1|37416.1|37450.9|37430.9|37471|37451|37398.4|37378.4|70
1656008100000|2022-06-23 18:15:00|37451|37431|37396.1|37376.1|37451|37431|37393.5|37373.5|51
1656008400000|2022-06-23 18:20:00|37396.3|37376.3|37441|37421|37441|37421|37386.1|37366.1|82
1656008700000|2022-06-23 18:25:00|37443.3|37423.3|37413.5|37393.5|37443.5|37423.5|37400.9|37380.9|60
1656009000000|2022-06-23 18:30:00|37415.9|37395.9|37485.9|37465.9|37488.4|37468.4|37410.9|37390.9|69
1656009300000|2022-06-23 18:35:00|37486|37466|37531|37511|37531.3|37511.3|37486|37466|59
1656009600000|2022-06-23 18:40:00|37531.2|37511.2|37511|37491|37535.9|37515.9|37493.5|37473.5|42
1656009900000|2022-06-23 18:45:00|37511.2|37491.2|37490.7|37470.7|37511.2|37491.2|37485.7|37465.7|49
1656010200000|2022-06-23 18:50:00|37488.3|37468.3|37463.2|37443.2|37500.8|37480.8|37463.2|37443.2|38
1656010500000|2022-06-23 18:55:00|37460.7|37440.7|37458.3|37438.3|37470.9|37450.9|37438.3|37418.3|45
1656010800000|2022-06-23 19:00:00|37455.9|37435.9|37476.2|37456.2|37476.2|37456.2|37435.9|37415.9|51
1656011100000|2022-06-23 19:05:00|37478.7|37458.7|37495.9|37475.9|37498.6|37478.6|37478.7|37458.7|29
1656011400000|2022-06-23 19:10:00|37496.1|37476.1|37491.3|37471.3|37496.2|37476.2|37483.9|37463.9|29
1656011700000|2022-06-23 19:15:00|37491.2|37471.2|37493.9|37473.9|37494.1|37474.1|37476.4|37456.4|23
1656012000000|2022-06-23 19:20:00|37493.8|37473.8|37496.3|37476.3|37498.8|37478.8|37481.4|37461.4|22
1656012300000|2022-06-23 19:25:00|37496.4|37476.4|37521.2|37501.2|37538.7|37518.7|37496.3|37476.3|31
1656012600000|2022-06-23 19:30:00|37521.1|37501.1|37556.6|37536.6|37556.6|37536.6|37504|37484|40
1656012900000|2022-06-23 19:35:00|37556.5|37536.5|37549.1|37529.1|37589.1|37569.1|37536.5|37516.5|80
1656013200000|2022-06-23 19:40:00|37551.5|37531.5|37579|37559|37596.2|37576.2|37549.1|37529.1|70
1656013500000|2022-06-23 19:45:00|37581.5|37561.5|37586.7|37566.7|37611.3|37591.3|37569|37549|40
1656013800000|2022-06-23 19:50:00|37591.7|37571.7|37543.8|37523.8|37606.5|37586.5|37536.6|37516.6|54
1656014100000|2022-06-23 19:55:00|37546.3|37526.3|37551.2|37531.2|37573.8|37553.8|37543.8|37523.8|69
1656014400000|2022-06-23 20:00:00|37551.1|37531.1|37516.5|37496.5|37551.1|37531.1|37501.4|37481.4|109
1656014700000|2022-06-23 20:05:00|37516.4|37496.4|37536.2|37516.2|37538.7|37518.7|37509.1|37489.1|22
1656015000000|2022-06-23 20:10:00|37533.7|37513.7|37533.7|37513.7|37538.7|37518.7|37528.7|37508.7|18
1656015300000|2022-06-23 20:15:00|37533.9|37513.9|37558.6|37538.6|37558.6|37538.6|37533.6|37513.6|14
1656015600000|2022-06-23 20:20:00|37556.1|37536.1|37558.5|37538.5|37563.9|37543.9|37553.7|37533.7|11
1656015900000|2022-06-23 20:25:00|37558.6|37538.6|37531.1|37511.1|37558.6|37538.6|37528.6|37508.6|20
1656016200000|2022-06-23 20:30:00|37533.6|37513.6|37551.1|37531.1|37558.9|37538.9|37533.5|37513.5|28
1656016500000|2022-06-23 20:35:00|37548.6|37528.6|37531.5|37511.5|37548.9|37528.9|37528.9|37508.9|26
1656016800000|2022-06-23 20:40:00|37531.4|37511.4|37466.6|37446.6|37534|37514|37464.1|37444.1|40
1656017100000|2022-06-23 20:45:00|37466.5|37446.5|37441.6|37421.6|37494|37474|37439.3|37419.3|45
1656017400000|2022-06-23 20:50:00|37434.3|37414.3|37431.6|37411.6|37434.3|37414.3|37414.3|37394.3|66
1656017700000|2022-06-23 20:55:00|37431.5|37411.5|37469.4|37449.4|37471.6|37451.6|37431.5|37411.5|51
1656021600000|2022-06-23 22:00:00|37543.6|37523.6|37534.2|37514.2|37543.7|37523.7|37461.6|37441.6|64
1656021900000|2022-06-23 22:05:00|37534.3|37514.3|37571.5|37551.5|37578.8|37558.8|37534.3|37514.3|24
1656022200000|2022-06-23 22:10:00|37573.8|37553.8|37563.7|37543.7|37573.8|37553.8|37563.6|37543.6|12
1656022500000|2022-06-23 22:15:00|37563.6|37543.6|37581.3|37561.3|37583.7|37563.7|37563.6|37543.6|22
1656022800000|2022-06-23 22:20:00|37583.7|37563.7|37593.4|37573.4|37593.4|37573.4|37580.9|37560.9|24
1656023100000|2022-06-23 22:25:00|37595.9|37575.9|37576.2|37556.2|37601.1|37581.1|37576.2|37556.2|17
1656023400000|2022-06-23 22:30:00|37576.1|37556.1|37588.7|37568.7|37596.2|37576.2|37563.9|37543.9|10
1656023700000|2022-06-23 22:35:00|37586.4|37566.4|37571.5|37551.5|37586.4|37566.4|37571.4|37551.4|2
1656024000000|2022-06-23 22:40:00|37571.6|37551.6|37606.1|37586.1|37606.1|37586.1|37571.6|37551.6|10
1656024300000|2022-06-23 22:45:00|37608.7|37588.7|37628.9|37608.9|37631.1|37611.1|37608.6|37588.6|32
1656024600000|2022-06-23 22:50:00|37628.7|37608.7|37626.4|37606.4|37631.4|37611.4|37626.4|37606.4|9
1656024900000|2022-06-23 22:55:00|37626.3|37606.3|37626.4|37606.4|37626.5|37606.5|37618.6|37598.6|11
1656025200000|2022-06-23 23:00:00|37628.8|37608.8|37603.5|37583.5|37628.8|37608.8|37598.8|37578.8|15
1656025500000|2022-06-23 23:05:00|37601.1|37581.1|37584.1|37564.1|37601.1|37581.1|37584.1|37564.1|13
1656025800000|2022-06-23 23:10:00|37584|37564|37586.4|37566.4|37586.5|37566.5|37579.1|37559.1|14
1656026100000|2022-06-23 23:15:00|37584|37564|37614|37594|37614|37594|37581.3|37561.3|18
1656026400000|2022-06-23 23:20:00|37611.6|37591.6|37594|37574|37611.6|37591.6|37594|37574|16
1656026700000|2022-06-23 23:25:00|37591.6|37571.6|37599|37579|37599.3|37579.3|37589|37569|2
1656027000000|2022-06-23 23:30:00|37596.5|37576.5|37599.1|37579.1|37606.5|37586.5|37581.6|37561.6|12
1656027300000|2022-06-23 23:35:00|37601.5|37581.5|37596.5|37576.5|37611.4|37591.4|37596.5|37576.5|6
1656027600000|2022-06-23 23:40:00|37594.1|37574.1|37613.9|37593.9|37614.2|37594.2|37594|37574|17
1656027900000|2022-06-23 23:45:00|37611.4|37591.4|37614.3|37594.3|37621.9|37601.9|37608.9|37588.9|18
1656028200000|2022-06-23 23:50:00|37614.4|37594.4|37606.9|37586.9|37619.4|37599.4|37604.5|37584.5|11
1656028500000|2022-06-23 23:55:00|37604.3|37584.3|37626.7|37606.7|37639.3|37619.3|37584.5|37564.5|48
1656028800000|2022-06-24 00:00:00|37626.5|37606.5|37601.7|37581.7|37626.8|37606.8|37581.5|37561.5|68
1656029100000|2022-06-24 00:05:00|37599.3|37579.3|37626.8|37606.8|37629.2|37609.2|37594.3|37574.3|34
1656029400000|2022-06-24 00:10:00|37631.7|37611.7|37586.6|37566.6|37636.6|37616.6|37582|37562|52
1656029700000|2022-06-24 00:15:00|37586.7|37566.7|37624.2|37604.2|37626.8|37606.8|37584.1|37564.1|29
1656030000000|2022-06-24 00:20:00|37624.3|37604.3|37681.7|37661.7|37696.2|37676.2|37624.3|37604.3|70
1656030300000|2022-06-24 00:25:00|37681.4|37661.4|37654.1|37634.1|37689.1|37669.1|37654|37634|50
1656030600000|2022-06-24 00:30:00|37654|37634|37646.2|37626.2|37654|37634|37628.8|37608.8|31
1656030900000|2022-06-24 00:35:00|37643.7|37623.7|37656.1|37636.1|37665.9|37645.9|37633.6|37613.6|36
1656031200000|2022-06-24 00:40:00|37653.7|37633.7|37641.5|37621.5|37656.2|37636.2|37638.6|37618.6|42
1656031500000|2022-06-24 00:45:00|37641.3|37621.3|37656.5|37636.5|37671.5|37651.5|37641.3|37621.3|83
1656031800000|2022-06-24 00:50:00|37654|37634|37639.1|37619.1|37656.5|37636.5|37614.1|37594.1|35
1656032100000|2022-06-24 00:55:00|37636.7|37616.7|37654.4|37634.4|37659.1|37639.1|37636.6|37616.6|34
1656032400000|2022-06-24 01:00:00|37651.9|37631.9|37621.2|37601.2|37756.6|37736.6|37621.2|37601.2|339
1656032700000|2022-06-24 01:05:00|37621.5|37601.5|37748.4|37728.4|37748.4|37728.4|37616.1|37596.1|123
1656033000000|2022-06-24 01:10:00|37750.8|37730.8|37819.1|37799.1|37821.6|37801.6|37731|37711|254
1656033300000|2022-06-24 01:15:00|37819|37799|37823.6|37803.6|37893.8|37873.8|37813.8|37793.8|275
1656033600000|2022-06-24 01:20:00|37823.5|37803.5|37791|37771|37823.5|37803.5|37756.1|37736.1|177
1656033900000|2022-06-24 01:25:00|37790.9|37770.9|37836.4|37816.4|37876.3|37856.3|37783.6|37763.6|186
1656034200000|2022-06-24 01:30:00|37836.3|37816.3|37863.1|37843.1|37863.1|37843.1|37776.2|37756.2|144
1656034500000|2022-06-24 01:35:00|37858.3|37838.3|37803.4|37783.4|37860.8|37840.8|37776|37756|137
1656034800000|2022-06-24 01:40:00|37805.8|37785.8|37810.6|37790.6|37820.9|37800.9|37775.8|37755.8|87
1656035100000|2022-06-24 01:45:00|37811|37791|37770.8|37750.8|37828.3|37808.3|37763.4|37743.4|97
1656035400000|2022-06-24 01:50:00|37770.9|37750.9|37735.8|37715.8|37778.4|37758.4|37733.4|37713.4|81
1656035700000|2022-06-24 01:55:00|37730.9|37710.9|37658.2|37638.2|37753.4|37733.4|37658.2|37638.2|179
1656036000000|2022-06-24 02:00:00|37660.6|37640.6|37696.1|37676.1|37721.3|37701.3|37658.7|37638.7|188
1656036300000|2022-06-24 02:05:00|37696|37676|37816.4|37796.4|37826.2|37806.2|37678.7|37658.7|187
1656036600000|2022-06-24 02:10:00|37821.2|37801.2|37765.8|37745.8|37828.8|37808.8|37753.5|37733.5|114
1656036900000|2022-06-24 02:15:00|37763.5|37743.5|37796.1|37776.1|37796.1|37776.1|37763.5|37743.5|49
1656037200000|2022-06-24 02:20:00|37798.5|37778.5|37796.1|37776.1|37825.9|37805.9|37788.2|37768.2|53
1656037500000|2022-06-24 02:25:00|37798.5|37778.5|37830.9|37810.9|37831.1|37811.1|37788.6|37768.6|29
1656037800000|2022-06-24 02:30:00|37828.5|37808.5|37778.6|37758.6|37830.9|37810.9|37766.1|37746.1|95
1656038100000|2022-06-24 02:35:00|37778.5|37758.5|37803.5|37783.5|37811|37791|37773.5|37753.5|70
1656038400000|2022-06-24 02:40:00|37806.1|37786.1|37818.5|37798.5|37833.7|37813.7|37791|37771|65
1656038700000|2022-06-24 02:45:00|37815.9|37795.9|37881.1|37861.1|37881.2|37861.2|37813.5|37793.5|145
1656039000000|2022-06-24 02:50:00|37881.2|37861.2|37852.3|37832.3|37929.5|37909.5|37847.1|37827.1|277
1656039300000|2022-06-24 02:55:00|37854.6|37834.6|37887.3|37867.3|37892.3|37872.3|37824.4|37804.4|72
1656039600000|2022-06-24 03:00:00|37884.8|37864.8|37912.3|37892.3|37917.2|37897.2|37861.8|37841.8|62
1656039900000|2022-06-24 03:05:00|37914.7|37894.7|37906.7|37886.7|37924.5|37904.5|37897|37877|59
1656040200000|2022-06-24 03:10:00|37904.2|37884.2|37881.6|37861.6|37904.2|37884.2|37866.6|37846.6|67
1656040500000|2022-06-24 03:15:00|37879.2|37859.2|37868.6|37848.6|37891.6|37871.6|37858.8|37838.8|73
1656040800000|2022-06-24 03:20:00|37866.3|37846.3|37788.5|37768.5|37866.4|37846.4|37788.5|37768.5|99
1656041100000|2022-06-24 03:25:00|37786|37766|37699.2|37679.2|37788.5|37768.5|37665.9|37645.9|150
1656041400000|2022-06-24 03:30:00|37699.1|37679.1|37669.4|37649.4|37699.2|37679.2|37661.5|37641.5|66
1656041700000|2022-06-24 03:35:00|37669.6|37649.6|37676.2|37656.2|37676.3|37656.3|37636.3|37616.3|52
1656042000000|2022-06-24 03:40:00|37673.7|37653.7|37673.8|37653.8|37691.2|37671.2|37664|37644|27
1656042300000|2022-06-24 03:45:00|37671.4|37651.4|37684.2|37664.2|37684.2|37664.2|37653.8|37633.8|16
1656042600000|2022-06-24 03:50:00|37684.3|37664.3|37713.8|37693.8|37713.8|37693.8|37666.6|37646.6|54
1656042900000|2022-06-24 03:55:00|37713.7|37693.7|37738.3|37718.3|37741|37721|37698.8|37678.8|31
1656043200000|2022-06-24 04:00:00|37733.3|37713.3|37753.1|37733.1|37765.7|37745.7|37716|37696|42
1656043500000|2022-06-24 04:05:00|37748.3|37728.3|37780.6|37760.6|37785.5|37765.5|37730.5|37710.5|34
1656043800000|2022-06-24 04:10:00|37785.5|37765.5|37843|37823|37843|37823|37780.5|37760.5|86
1656044100000|2022-06-24 04:15:00|37842.9|37822.9|37848.4|37828.4|37878.4|37858.4|37828.1|37808.1|62
1656044400000|2022-06-24 04:20:00|37850.7|37830.7|37890.8|37870.8|37908.4|37888.4|37845.7|37825.7|44
1656044700000|2022-06-24 04:25:00|37888.4|37868.4|37873.3|37853.3|37895.9|37875.9|37873.3|37853.3|30
1656045000000|2022-06-24 04:30:00|37865.9|37845.9|37843.2|37823.2|37868.4|37848.4|37806|37786|90
1656045300000|2022-06-24 04:35:00|37843.3|37823.3|37875.5|37855.5|37883|37863|37840.5|37820.5|26
1656045600000|2022-06-24 04:40:00|37868.2|37848.2|37880.6|37860.6|37895.4|37875.4|37843.2|37823.2|37
1656045900000|2022-06-24 04:45:00|37880.7|37860.7|37855.6|37835.6|37903.1|37883.1|37835.8|37815.8|61
1656046200000|2022-06-24 04:50:00|37853.2|37833.2|37903.1|37883.1|37903.1|37883.1|37853.2|37833.2|15
1656046500000|2022-06-24 04:55:00|37900.7|37880.7|37943.2|37923.2|37945.6|37925.6|37900.6|37880.6|78
1656046800000|2022-06-24 05:00:00|37945.6|37925.6|37933.2|37913.2|37958.1|37938.1|37865.3|37845.3|131
1656047100000|2022-06-24 05:05:00|37933.3|37913.3|37945.7|37925.7|37983.2|37963.2|37933.3|37913.3|59
1656047400000|2022-06-24 05:10:00|37950.7|37930.7|37978.5|37958.5|37998.4|37978.4|37928.3|37908.3|121
1656047700000|2022-06-24 05:15:00|37978.6|37958.6|37968.4|37948.4|37998.9|37978.9|37963.4|37943.4|78
1656048000000|2022-06-24 05:20:00|37970.8|37950.8|37885.9|37865.9|37971|37951|37885.9|37865.9|99
1656048300000|2022-06-24 05:25:00|37880.8|37860.8|37856.4|37836.4|37890.6|37870.6|37843.9|37823.9|84
1656048600000|2022-06-24 05:30:00|37853.8|37833.8|37901.3|37881.3|37971.3|37951.3|37848.7|37828.7|279
1656048900000|2022-06-24 05:35:00|37903.7|37883.7|38036.9|38016.9|38042.3|38022.3|37903.7|37883.7|313
1656049200000|2022-06-24 05:40:00|38039.4|38019.4|38031.5|38011.5|38059.2|38039.2|37991.6|37971.6|140
1656049500000|2022-06-24 05:45:00|38029.1|38009.1|37914.3|37894.3|38031.7|38011.7|37914.3|37894.3|126
1656049800000|2022-06-24 05:50:00|37909.1|37889.1|37891.7|37871.7|37909.1|37889.1|37861.6|37841.6|97
1656050100000|2022-06-24 05:55:00|37894.1|37874.1|37813.6|37793.6|37911.6|37891.6|37788.7|37768.7|114
1656050400000|2022-06-24 06:00:00|37811.1|37791.1|37821.5|37801.5|37841.6|37821.6|37791.3|37771.3|97
1656050700000|2022-06-24 06:05:00|37819|37799|37739.6|37719.6|37821.4|37801.4|37734.6|37714.6|160
1656051000000|2022-06-24 06:10:00|37737.2|37717.2|37749.8|37729.8|37792.2|37772.2|37732.1|37712.1|119
1656051300000|2022-06-24 06:15:00|37752.4|37732.4|37695|37675|37774.8|37754.8|37679.8|37659.8|155
1656051600000|2022-06-24 06:20:00|37692.6|37672.6|37710|37690|37734.9|37714.9|37687.5|37667.5|109
1656051900000|2022-06-24 06:25:00|37705.1|37685.1|37627.4|37607.4|37710|37690|37610.1|37590.1|129
1656052200000|2022-06-24 06:30:00|37627.5|37607.5|37582.4|37562.4|37639.8|37619.8|37542.5|37522.5|283
1656052500000|2022-06-24 06:35:00|37580|37560|37630|37610|37630|37610|37577.4|37557.4|137
1656052800000|2022-06-24 06:40:00|37632.4|37612.4|37562.5|37542.5|37639.8|37619.8|37544.8|37524.8|183
1656053100000|2022-06-24 06:45:00|37562.4|37542.4|37597.3|37577.3|37625|37605|37560|37540|176
1656053400000|2022-06-24 06:50:00|37597.4|37577.4|37551.7|37531.7|37606.9|37586.9|37519.6|37499.6|274
1656053700000|2022-06-24 06:55:00|37551.8|37531.8|37459.4|37439.4|37564.2|37544.2|37444.4|37424.4|234
1656054000000|2022-06-24 07:00:00|37454.4|37434.4|37381.8|37361.8|37491.9|37471.9|37270.1|37250.1|406
1656054300000|2022-06-24 07:05:00|37381.7|37361.7|37366.9|37346.9|37422|37402|37321.8|37301.8|203
1656054600000|2022-06-24 07:10:00|37364.5|37344.5|37216.9|37196.9|37371.8|37351.8|37216.9|37196.9|169
1656054900000|2022-06-24 07:15:00|37219.3|37199.3|37087.2|37067.2|37219.4|37199.4|37084.7|37064.7|303
1656055200000|2022-06-24 07:20:00|37084.7|37064.7|36939.3|36919.3|37089.5|37069.5|36891.9|36871.9|529
1656055500000|2022-06-24 07:25:00|36936.9|36916.9|36949.4|36929.4|36959.3|36939.3|36904.4|36884.4|231
1656055800000|2022-06-24 07:30:00|36949.5|36929.5|37059.2|37039.2|37071.6|37051.6|36929.2|36909.2|331
1656056100000|2022-06-24 07:35:00|37056.7|37036.7|37106.8|37086.8|37149.1|37129.1|37044.1|37024.1|162
1656056400000|2022-06-24 07:40:00|37104.4|37084.4|37131.9|37111.9|37189.4|37169.4|37084.4|37064.4|132
1656056700000|2022-06-24 07:45:00|37132|37112|37077.2|37057.2|37139.6|37119.6|37062.1|37042.1|88
1656057000000|2022-06-24 07:50:00|37077.4|37057.4|37107.1|37087.1|37110|37090|37072|37052|133
1656057300000|2022-06-24 07:55:00|37104.7|37084.7|37132.1|37112.1|37147.1|37127.1|37072.1|37052.1|112
1656057600000|2022-06-24 08:00:00|37132.3|37112.3|37122.3|37102.3|37182.3|37162.3|37077.3|37057.3|134
1656057900000|2022-06-24 08:05:00|37119.7|37099.7|37132.2|37112.2|37164.8|37144.8|37112|37092|78
1656058200000|2022-06-24 08:10:00|37127.2|37107.2|37034.7|37014.7|37127.2|37107.2|37004.7|36984.7|172
1656058500000|2022-06-24 08:15:00|37034.9|37014.9|37141.8|37121.8|37141.8|37121.8|36997.1|36977.1|188
1656058800000|2022-06-24 08:20:00|37142|37122|37014.9|36994.9|37157.2|37137.2|37009.8|36989.8|146
1656059100000|2022-06-24 08:25:00|37017.3|36997.3|37037.5|37017.5|37052.5|37032.5|36989.9|36969.9|119
1656059400000|2022-06-24 08:30:00|37037.4|37017.4|37037.6|37017.6|37087.5|37067.5|37037.4|37017.4|62
1656059700000|2022-06-24 08:35:00|37037.5|37017.5|37019.9|36999.9|37075|37055|37010|36990|96
1656060000000|2022-06-24 08:40:00|37017.5|36997.5|37042.5|37022.5|37067.4|37047.4|37017.5|36997.5|59
1656060300000|2022-06-24 08:45:00|37040|37020|37010.5|36990.5|37040|37020|36990.4|36970.4|440
1656060600000|2022-06-24 08:50:00|37010.3|36990.3|37085.1|37065.1|37100.2|37080.2|36990.3|36970.3|118
1656060900000|2022-06-24 08:55:00|37085|37065|37125.2|37105.2|37137.7|37117.7|37072.5|37052.5|60
1656061200000|2022-06-24 09:00:00|37122.8|37102.8|37098|37078|37125.3|37105.3|37087.9|37067.9|87
1656061500000|2022-06-24 09:05:00|37100.5|37080.5|37067.9|37047.9|37102.9|37082.9|37037.7|37017.7|54
1656061800000|2022-06-24 09:10:00|37068|37048|37085.3|37065.3|37090.3|37070.3|37055.2|37035.2|53
1656062100000|2022-06-24 09:15:00|37085.4|37065.4|37225.2|37205.2|37225.2|37205.2|37075.3|37055.3|164
1656062400000|2022-06-24 09:20:00|37227.6|37207.6|37250.2|37230.2|37268|37248|37222.8|37202.8|188
1656062700000|2022-06-24 09:25:00|37250.3|37230.3|37340.2|37320.2|37352.5|37332.5|37247.9|37227.9|185
1656063000000|2022-06-24 09:30:00|37337.7|37317.7|37257.6|37237.6|37342.5|37322.5|37247.5|37227.5|160
1656063300000|2022-06-24 09:35:00|37257.5|37237.5|37272.3|37252.3|37274.8|37254.8|37239.8|37219.8|73
1656063600000|2022-06-24 09:40:00|37269.7|37249.7|37292.6|37272.6|37314.9|37294.9|37267.2|37247.2|84
1656063900000|2022-06-24 09:45:00|37295|37275|37342.6|37322.6|37342.6|37322.6|37295|37275|49
1656064200000|2022-06-24 09:50:00|37345|37325|37450.1|37430.1|37450.3|37430.3|37335.3|37315.3|129
1656064500000|2022-06-24 09:55:00|37450|37430|37485.4|37465.4|37495.1|37475.1|37442.5|37422.5|205
1656064800000|2022-06-24 10:00:00|37485.3|37465.3|37403|37383|37488|37468|37403|37383|125
1656065100000|2022-06-24 10:05:00|37402.9|37382.9|37373.1|37353.1|37402.9|37382.9|37352.8|37332.8|82
1656065400000|2022-06-24 10:10:00|37373.2|37353.2|37373.2|37353.2|37375.6|37355.6|37340.7|37320.7|89
1656065700000|2022-06-24 10:15:00|37375.6|37355.6|37323.1|37303.1|37375.6|37355.6|37323.1|37303.1|90
1656066000000|2022-06-24 10:20:00|37323|37303|37215.6|37195.6|37323|37303|37208.2|37188.2|134
1656066300000|2022-06-24 10:25:00|37213.2|37193.2|37260.7|37240.7|37303|37283|37210.6|37190.6|102
1656066600000|2022-06-24 10:30:00|37263.2|37243.2|37330.7|37310.7|37333.2|37313.2|37263.2|37243.2|97
1656066900000|2022-06-24 10:35:00|37328.2|37308.2|37328|37308|37328.2|37308.2|37300.8|37280.8|67
1656067200000|2022-06-24 10:40:00|37325.6|37305.6|37360.6|37340.6|37368|37348|37315.6|37295.6|73
1656067500000|2022-06-24 10:45:00|37368|37348|37475.5|37455.5|37478|37458|37368|37348|180
1656067800000|2022-06-24 10:50:00|37475.6|37455.6|37448.1|37428.1|37498.2|37478.2|37445.8|37425.8|101
1656068100000|2022-06-24 10:55:00|37448|37428|37380.7|37360.7|37448|37428|37365.6|37345.6|67
1656068400000|2022-06-24 11:00:00|37380.8|37360.8|37380.6|37360.6|37393.2|37373.2|37360.5|37340.5|52
1656068700000|2022-06-24 11:05:00|37380.7|37360.7|37398.2|37378.2|37430.6|37410.6|37375.7|37355.7|60
1656069000000|2022-06-24 11:10:00|37395.6|37375.6|37490.7|37470.7|37490.8|37470.8|37395.4|37375.4|60
1656069300000|2022-06-24 11:15:00|37493.2|37473.2|37395.6|37375.6|37493.2|37473.2|37393|37373|47
1656069600000|2022-06-24 11:20:00|37395.5|37375.5|37418.1|37398.1|37420.6|37400.6|37375.7|37355.7|51
1656069900000|2022-06-24 11:25:00|37418|37398|37420.5|37400.5|37453.1|37433.1|37398.3|37378.3|49
1656070200000|2022-06-24 11:30:00|37420.4|37400.4|37328.4|37308.4|37420.4|37400.4|37323.3|37303.3|288
1656070500000|2022-06-24 11:35:00|37318.4|37298.4|37288.6|37268.6|37328.5|37308.5|37285.9|37265.9|115
1656070800000|2022-06-24 11:40:00|37288.5|37268.5|37188.6|37168.6|37288.6|37268.6|37181.1|37161.1|136
1656071100000|2022-06-24 11:45:00|37188.5|37168.5|37101|37081|37188.5|37168.5|37091|37071|164
1656071400000|2022-06-24 11:50:00|37103.4|37083.4|37113.4|37093.4|37118.6|37098.6|37013.4|36993.4|208
1656071700000|2022-06-24 11:55:00|37108.6|37088.6|37081|37061|37136.1|37116.1|37056|37036|197
1656072000000|2022-06-24 12:00:00|37081.1|37061.1|37143.6|37123.6|37191.1|37171.1|37031|37011|324
1656072300000|2022-06-24 12:05:00|37141.2|37121.2|37146.2|37126.2|37203.6|37183.6|37106.2|37086.2|277
1656072600000|2022-06-24 12:10:00|37143.6|37123.6|36963.9|36943.9|37143.6|37123.6|36963.8|36943.8|365
1656072900000|2022-06-24 12:15:00|36963.8|36943.8|37028.8|37008.8|37049.2|37029.2|36961.4|36941.4|333
1656073200000|2022-06-24 12:20:00|37028.9|37008.9|36979.5|36959.5|37029|37009|36924.2|36904.2|326
1656073500000|2022-06-24 12:25:00|36981.9|36961.9|37052.1|37032.1|37104.4|37084.4|36981.9|36961.9|231
1656073800000|2022-06-24 12:30:00|37052|37032|36984.6|36964.6|37064.7|37044.7|36969.4|36949.4|202
1656074100000|2022-06-24 12:35:00|36984.7|36964.7|37071.9|37051.9|37079.4|37059.4|36984.7|36964.7|295
1656074400000|2022-06-24 12:40:00|37069.5|37049.5|37139.8|37119.8|37154.8|37134.8|37069.5|37049.5|153
1656074700000|2022-06-24 12:45:00|37142.2|37122.2|37174.4|37154.4|37174.7|37154.7|37119.8|37099.8|221
1656075000000|2022-06-24 12:50:00|37174.5|37154.5|37222|37202|37247.3|37227.3|37167|37147|278
1656075300000|2022-06-24 12:55:00|37224.4|37204.4|37264.1|37244.1|37289.3|37269.3|37221.8|37201.8|236
1656075600000|2022-06-24 13:00:00|37264.2|37244.2|37039.2|37019.2|37392|37372|37036.3|37016.3|874
1656075900000|2022-06-24 13:05:00|37036.6|37016.6|37149|37129|37189|37169|36946.5|36926.5|501
1656076200000|2022-06-24 13:10:00|37148.9|37128.9|37356.5|37336.5|37388.9|37368.9|37136.3|37116.3|380
1656076500000|2022-06-24 13:15:00|37364|37344|37171.1|37151.1|37368.8|37348.8|37148.7|37128.7|363
1656076800000|2022-06-24 13:20:00|37168.7|37148.7|37108.9|37088.9|37178.8|37158.8|37093.8|37073.8|208
1656077100000|2022-06-24 13:25:00|37108.8|37088.8|36986.7|36966.7|37131.5|37111.5|36926.7|36906.7|497
1656077400000|2022-06-24 13:30:00|36991.7|36971.7|36944.2|36924.2|37048.8|37028.8|36934.2|36914.2|480
1656077700000|2022-06-24 13:35:00|36944.3|36924.3|36824.7|36804.7|37086.9|37066.9|36787.1|36767.1|661
1656078000000|2022-06-24 13:40:00|36824.8|36804.8|36886.8|36866.8|36937.2|36917.2|36744.3|36724.3|646
1656078300000|2022-06-24 13:45:00|36891.8|36871.8|36744.8|36724.8|36891.9|36871.9|36652|36632|755
1656078600000|2022-06-24 13:50:00|36744.6|36724.6|36584.8|36564.8|36779.7|36759.7|36565|36545|671
1656078900000|2022-06-24 13:55:00|36582.4|36562.4|36582.4|36562.4|36629.6|36609.6|36424.4|36404.4|883
1656079200000|2022-06-24 14:00:00|36587.2|36567.2|36792.4|36772.4|36812.8|36792.8|36584.7|36564.7|1473
1656079500000|2022-06-24 14:05:00|36792.3|36772.3|37120|37100|37147.8|37127.8|36782.3|36762.3|877
1656079800000|2022-06-24 14:10:00|37119.9|37099.9|37002|36982|37120|37100|36934.5|36914.5|640
1656080100000|2022-06-24 14:15:00|37004.4|36984.4|37114.6|37094.6|37114.6|37094.6|37004.4|36984.4|448
1656080400000|2022-06-24 14:20:00|37114.7|37094.7|37286.6|37266.6|37319.1|37299.1|37114.7|37094.7|683
1656080700000|2022-06-24 14:25:00|37286.7|37266.7|37384|37364|37401.4|37381.4|37183.8|37163.8|536
1656081000000|2022-06-24 14:30:00|37391.5|37371.5|37366.1|37346.1|37638.5|37618.5|37333.4|37313.4|1173
1656081300000|2022-06-24 14:35:00|37366|37346|37355.7|37335.7|37391.1|37371.1|37293.9|37273.9|353
1656081600000|2022-06-24 14:40:00|37353.3|37333.3|37446.2|37426.2|37468.9|37448.9|37336.5|37316.5|335
1656081900000|2022-06-24 14:45:00|37446.3|37426.3|37630.8|37610.8|37650.8|37630.8|37438.6|37418.6|510
1656082200000|2022-06-24 14:50:00|37628.4|37608.4|37615.9|37595.9|37810.8|37790.8|37613.4|37593.4|868
1656082500000|2022-06-24 14:55:00|37613.5|37593.5|37715.8|37695.8|37725.9|37705.9|37558.5|37538.5|409
1656082800000|2022-06-24 15:00:00|37715.7|37695.7|37668.3|37648.3|37741|37721|37593.4|37573.4|354
1656083100000|2022-06-24 15:05:00|37668.4|37648.4|37660.9|37640.9|37713.3|37693.3|37643.3|37623.3|234
1656083400000|2022-06-24 15:10:00|37663.5|37643.5|37683.7|37663.7|37708.7|37688.7|37638.4|37618.4|202
1656083700000|2022-06-24 15:15:00|37686.2|37666.2|37813.6|37793.6|37876|37856|37668.3|37648.3|407
1656084000000|2022-06-24 15:20:00|37816|37796|37743.6|37723.6|37883.6|37863.6|37718.7|37698.7|317
1656084300000|2022-06-24 15:25:00|37743.5|37723.5|37719.1|37699.1|37743.5|37723.5|37673.6|37653.6|321
1656084600000|2022-06-24 15:30:00|37721.5|37701.5|37697|37677|37792|37772|37689.4|37669.4|406
1656084900000|2022-06-24 15:35:00|37696.9|37676.9|37832|37812|37832|37812|37691.9|37671.9|308
1656085200000|2022-06-24 15:40:00|37829.6|37809.6|37728.7|37708.7|37834.4|37814.4|37668.7|37648.7|281
1656085500000|2022-06-24 15:45:00|37726.3|37706.3|37659.1|37639.1|37728.8|37708.8|37641.6|37621.6|274
1656085800000|2022-06-24 15:50:00|37656.6|37636.6|37694.4|37674.4|37694.4|37674.4|37634.2|37614.2|153
1656086100000|2022-06-24 15:55:00|37694.5|37674.5|37696.4|37676.4|37704.4|37684.4|37633.8|37613.8|221
1656086400000|2022-06-24 16:00:00|37696.5|37676.5|37641.5|37621.5|37704.2|37684.2|37626.4|37606.4|189
1656086700000|2022-06-24 16:05:00|37643.9|37623.9|37593.9|37573.9|37659.2|37639.2|37593.9|37573.9|287
1656087000000|2022-06-24 16:10:00|37596.5|37576.5|37477|37457|37599|37579|37454.5|37434.5|291
1656087300000|2022-06-24 16:15:00|37479.5|37459.5|37579.3|37559.3|37606.8|37586.8|37477|37457|581
1656087600000|2022-06-24 16:20:00|37579.4|37559.4|37599.2|37579.2|37601.7|37581.7|37544.1|37524.1|119
1656087900000|2022-06-24 16:25:00|37599.3|37579.3|37514.1|37494.1|37599.3|37579.3|37506.8|37486.8|166
1656088200000|2022-06-24 16:30:00|37519.1|37499.1|37448.7|37428.7|37524.1|37504.1|37433.9|37413.9|214
1656088500000|2022-06-24 16:35:00|37443.9|37423.9|37441.1|37421.1|37483.7|37463.7|37433.6|37413.6|207
1656088800000|2022-06-24 16:40:00|37441|37421|37493.6|37473.6|37508.7|37488.7|37423.7|37403.7|221
1656089100000|2022-06-24 16:45:00|37493.5|37473.5|37513.5|37493.5|37521.2|37501.2|37481.1|37461.1|260
1656089400000|2022-06-24 16:50:00|37511.1|37491.1|37423.8|37403.8|37513.6|37493.6|37421.2|37401.2|140
1656089700000|2022-06-24 16:55:00|37423.7|37403.7|37445.8|37425.8|37468.6|37448.6|37399|37379|960
1656090000000|2022-06-24 17:00:00|37445.9|37425.9|37416.1|37396.1|37456.2|37436.2|37388.6|37368.6|279
1656090300000|2022-06-24 17:05:00|37413.6|37393.6|37343.4|37323.4|37416.1|37396.1|37331|37311|141
1656090600000|2022-06-24 17:10:00|37343.5|37323.5|37318.5|37298.5|37343.5|37323.5|37318.4|37298.4|102
1656090900000|2022-06-24 17:15:00|37316.1|37296.1|37291|37271|37318.5|37298.5|37288.4|37268.4|86
1656091200000|2022-06-24 17:20:00|37290.9|37270.9|37320.7|37300.7|37335.8|37315.8|37278.4|37258.4|107
1656091500000|2022-06-24 17:25:00|37320.8|37300.8|37398.3|37378.3|37403.2|37383.2|37320.8|37300.8|71
1656091800000|2022-06-24 17:30:00|37395.7|37375.7|37403.3|37383.3|37405.9|37385.9|37358.4|37338.4|51
1656092100000|2022-06-24 17:35:00|37403.4|37383.4|37398.2|37378.2|37413.1|37393.1|37383.2|37363.2|159
1656092400000|2022-06-24 17:40:00|37400.6|37380.6|37433.2|37413.2|37438.2|37418.2|37390.7|37370.7|50
1656092700000|2022-06-24 17:45:00|37433.1|37413.1|37408.2|37388.2|37433.1|37413.1|37400.6|37380.6|34
1656093000000|2022-06-24 17:50:00|37413|37393|37378.2|37358.2|37418.2|37398.2|37373.2|37353.2|31
1656093300000|2022-06-24 17:55:00|37378.1|37358.1|37423.1|37403.1|37423.1|37403.1|37373|37353|37
1656093600000|2022-06-24 18:00:00|37423.2|37403.2|37423.2|37403.2|37443.2|37423.2|37423|37403|140
1656093900000|2022-06-24 18:05:00|37425.6|37405.6|37428.1|37408.1|37440.6|37420.6|37423|37403|64
1656094200000|2022-06-24 18:10:00|37430.5|37410.5|37473|37453|37473|37453|37430.5|37410.5|60
1656094500000|2022-06-24 18:15:00|37477.9|37457.9|37455.5|37435.5|37488.1|37468.1|37445.5|37425.5|46
1656094800000|2022-06-24 18:20:00|37455.6|37435.6|37438.2|37418.2|37470.6|37450.6|37435.7|37415.7|57
1656095100000|2022-06-24 18:25:00|37438.3|37418.3|37448.2|37428.2|37475.7|37455.7|37438.3|37418.3|40
1656095400000|2022-06-24 18:30:00|37445.7|37425.7|37435.8|37415.8|37458.2|37438.2|37435.8|37415.8|48
1656095700000|2022-06-24 18:35:00|37433.4|37413.4|37443.7|37423.7|37456.2|37436.2|37420.9|37400.9|77
1656096000000|2022-06-24 18:40:00|37443.8|37423.8|37436.1|37416.1|37448.8|37428.8|37436.1|37416.1|57
1656096300000|2022-06-24 18:45:00|37433.7|37413.7|37436.2|37416.2|37448.6|37428.6|37428.8|37408.8|38
1656096600000|2022-06-24 18:50:00|37436.3|37416.3|37409|37389|37438.6|37418.6|37408.9|37388.9|13
1656096900000|2022-06-24 18:55:00|37411.4|37391.4|37441.4|37421.4|37441.4|37421.4|37406.4|37386.4|34
1656097200000|2022-06-24 19:00:00|37441.2|37421.2|37438.9|37418.9|37456.1|37436.1|37438.8|37418.8|25
1656097500000|2022-06-24 19:05:00|37438.8|37418.8|37436.1|37416.1|37446.1|37426.1|37436.1|37416.1|17
1656097800000|2022-06-24 19:10:00|37436.2|37416.2|37441|37421|37441.1|37421.1|37431.1|37411.1|34
1656098100000|2022-06-24 19:15:00|37441.1|37421.1|37445.9|37425.9|37460.9|37440.9|37440.9|37420.9|59
1656098400000|2022-06-24 19:20:00|37443.4|37423.4|37450.5|37430.5|37457.8|37437.8|37440.9|37420.9|88
1656098700000|2022-06-24 19:25:00|37450.6|37430.6|37462.8|37442.8|37480.3|37460.3|37450.6|37430.6|116
1656099000000|2022-06-24 19:30:00|37462.7|37442.7|37455.7|37435.7|37465.3|37445.3|37442.9|37422.9|78
1656099300000|2022-06-24 19:35:00|37455.6|37435.6|37458.5|37438.5|37463.4|37443.4|37450.8|37430.8|63
1656099600000|2022-06-24 19:40:00|37458.4|37438.4|37443.3|37423.3|37458.5|37438.5|37435.7|37415.7|117
1656099900000|2022-06-24 19:45:00|37440.7|37420.7|37423.3|37403.3|37440.7|37420.7|37423.3|37403.3|29
1656100200000|2022-06-24 19:50:00|37425.7|37405.7|37450.7|37430.7|37455.7|37435.7|37425.7|37405.7|54
1656100500000|2022-06-24 19:55:00|37453.1|37433.1|37488.1|37468.1|37490.4|37470.4|37445.7|37425.7|92
1656100800000|2022-06-24 20:00:00|37488|37468|37430.1|37410.1|37493|37473|37430|37410|115
1656101100000|2022-06-24 20:05:00|37430|37410|37437.8|37417.8|37437.8|37417.8|37417.6|37397.6|17
1656101400000|2022-06-24 20:10:00|37437.7|37417.7|37437.8|37417.8|37447.6|37427.6|37435.2|37415.2|17
1656101700000|2022-06-24 20:15:00|37437.7|37417.7|37462.6|37442.6|37465.2|37445.2|37437.7|37417.7|15
1656102000000|2022-06-24 20:20:00|37462.7|37442.7|37470.1|37450.1|37472.6|37452.6|37462.7|37442.7|18
1656102300000|2022-06-24 20:25:00|37467.6|37447.6|37464.7|37444.7|37474.9|37454.9|37460|37440|193
1656102600000|2022-06-24 20:30:00|37459.9|37439.9|37472.5|37452.5|37472.5|37452.5|37454.9|37434.9|20
1656102900000|2022-06-24 20:35:00|37470|37450|37469.8|37449.8|37474.8|37454.8|37467.3|37447.3|4
1656103200000|2022-06-24 20:40:00|37469.9|37449.9|37457.4|37437.4|37472.3|37452.3|37454.9|37434.9|22
1656103500000|2022-06-24 20:45:00|37457.6|37437.6|37437.5|37417.5|37464.9|37444.9|37432.6|37412.6|80
1656103800000|2022-06-24 20:50:00|37435|37415|37442.6|37422.6|37442.6|37422.6|37427.5|37407.5|18
1656104100000|2022-06-24 20:55:00|37440|37420|37457.6|37437.6|37464.8|37444.8|37435.1|37415.1|82
1656280800000|2022-06-26 22:00:00|37510|37490|37562.5|37542.5|37595|37575|37490|37470|62
1656281100000|2022-06-26 22:05:00|37560|37540|37632.5|37612.5|37635|37615|37557.5|37537.5|112
1656281400000|2022-06-26 22:10:00|37627.5|37607.5|37742.5|37722.5|37742.5|37722.5|37627.5|37607.5|110
1656281700000|2022-06-26 22:15:00|37747.5|37727.5|37772.5|37752.5|37775|37755|37742.5|37722.5|46
1656282000000|2022-06-26 22:20:00|37780|37760|37830|37810|37875|37855|37775|37755|56
1656282300000|2022-06-26 22:25:00|37832.5|37812.5|37840|37820|37847.5|37827.5|37822.5|37802.5|53
1656282600000|2022-06-26 22:30:00|37842.5|37822.5|37880|37860|37890|37870|37840|37820|96
1656282900000|2022-06-26 22:35:00|37877.5|37857.5|37830|37810|37877.5|37857.5|37827.5|37807.5|17
1656283200000|2022-06-26 22:40:00|37832.5|37812.5|37797.5|37777.5|37845|37825|37777.5|37757.5|33
1656283500000|2022-06-26 22:45:00|37795|37775|37780|37760|37795|37775|37775|37755|12
1656283800000|2022-06-26 22:50:00|37775|37755|37772.5|37752.5|37775|37755|37760|37740|16
1656284100000|2022-06-26 22:55:00|37775|37755|37780|37760|37797.5|37777.5|37770|37750|25
1656284400000|2022-06-26 23:00:00|37782.5|37762.5|37742.5|37722.5|37782.5|37762.5|37687.5|37667.5|44
1656284700000|2022-06-26 23:05:00|37740|37720|37752.5|37732.5|37765|37745|37732.5|37712.5|18
1656285000000|2022-06-26 23:10:00|37750|37730|37757.5|37737.5|37757.5|37737.5|37747.5|37727.5|21
1656285300000|2022-06-26 23:15:00|37755|37735|37742.5|37722.5|37762.5|37742.5|37737.5|37717.5|83
1656285600000|2022-06-26 23:20:00|37740|37720|37740|37720|37742.5|37722.5|37737.5|37717.5|5
1656285900000|2022-06-26 23:25:00|37745|37725|37780|37760|37780|37760|37745|37725|15
1656286200000|2022-06-26 23:30:00|37782.5|37762.5|37777.6|37757.6|37787.5|37767.5|37767.5|37747.5|17
1656286500000|2022-06-26 23:35:00|37775.1|37755.1|37792.6|37772.6|37792.6|37772.6|37772.6|37752.6|13
1656286800000|2022-06-26 23:40:00|37790.1|37770.1|37790.1|37770.1|37795.1|37775.1|37782.6|37762.6|23
1656287100000|2022-06-26 23:45:00|37787.6|37767.6|37812.6|37792.6|37837.6|37817.6|37785.1|37765.1|36
1656287400000|2022-06-26 23:50:00|37815.1|37795.1|37820.1|37800.1|37832.6|37812.6|37807.6|37787.6|58
1656287700000|2022-06-26 23:55:00|37817.6|37797.6|37785.1|37765.1|37820.1|37800.1|37770.1|37750.1|36
1656288000000|2022-06-27 00:00:00|37777.6|37757.6|37645.1|37625.1|37810.1|37790.1|37642.6|37622.6|127
1656288300000|2022-06-27 00:05:00|37642.6|37622.6|37580.1|37560.1|37670.1|37650.1|37557.6|37537.6|117
1656288600000|2022-06-27 00:10:00|37577.6|37557.6|37545.1|37525.1|37585.1|37565.1|37522.6|37502.6|135
1656288900000|2022-06-27 00:15:00|37547.6|37527.6|37565.1|37545.1|37572.6|37552.6|37542.6|37522.6|30
1656289200000|2022-06-27 00:20:00|37567.6|37547.6|37632.6|37612.6|37632.6|37612.6|37550.1|37530.1|20
1656289500000|2022-06-27 00:25:00|37635.1|37615.1|37562.6|37542.6|37650.1|37630.1|37562.6|37542.6|34
1656289800000|2022-06-27 00:30:00|37560.1|37540.1|37540.1|37520.1|37560.1|37540.1|37500.1|37480.1|54
1656290100000|2022-06-27 00:35:00|37542.6|37522.6|37450.1|37430.1|37552.6|37532.6|37445.2|37425.2|43
1656290400000|2022-06-27 00:40:00|37452.6|37432.6|37475.2|37455.2|37485.2|37465.2|37425.1|37405.1|72
1656290700000|2022-06-27 00:45:00|37480.2|37460.2|37492.7|37472.7|37500.2|37480.2|37472.7|37452.7|25
1656291000000|2022-06-27 00:50:00|37497.7|37477.7|37487.7|37467.7|37535.2|37515.2|37487.7|37467.7|27
1656291300000|2022-06-27 00:55:00|37492.7|37472.7|37532.7|37512.7|37552.7|37532.7|37492.7|37472.7|14
1656291600000|2022-06-27 01:00:00|37522.7|37502.7|37795.2|37775.2|37822.7|37802.7|37512.7|37492.7|211
1656291900000|2022-06-27 01:05:00|37797.7|37777.7|37950.2|37930.2|37960.2|37940.2|37797.7|37777.7|189
1656292200000|2022-06-27 01:10:00|37952.7|37932.7|37887.7|37867.7|37952.7|37932.7|37865.2|37845.2|122
1656292500000|2022-06-27 01:15:00|37885.2|37865.2|37915.2|37895.2|37930.2|37910.2|37862.7|37842.7|62
1656292800000|2022-06-27 01:20:00|37910.2|37890.2|37935.2|37915.2|37935.2|37915.2|37870.2|37850.2|86
1656293100000|2022-06-27 01:25:00|37932.7|37912.7|38022.7|38002.7|38040.2|38020.2|37847.7|37827.7|172
1656293400000|2022-06-27 01:30:00|38027.7|38007.7|38135.2|38115.2|38142.7|38122.7|38020.2|38000.2|248
1656293700000|2022-06-27 01:35:00|38140.2|38120.2|38075.2|38055.2|38192.7|38172.7|38060.2|38040.2|230
1656294000000|2022-06-27 01:40:00|38072.7|38052.7|38020.2|38000.2|38072.7|38052.7|37982.7|37962.7|77
1656294300000|2022-06-27 01:45:00|38022.7|38002.7|37902.7|37882.7|38025.2|38005.2|37897.7|37877.7|137
1656294600000|2022-06-27 01:50:00|37900.2|37880.2|38042.7|38022.7|38067.7|38047.7|37900.2|37880.2|118
1656294900000|2022-06-27 01:55:00|38040.2|38020.2|37957.8|37937.8|38040.2|38020.2|37945.3|37925.3|108
1656295200000|2022-06-27 02:00:00|37960.3|37940.3|37930.3|37910.3|37965.3|37945.3|37925.3|37905.3|49
1656295500000|2022-06-27 02:05:00|37935.3|37915.3|37880.3|37860.3|37940.3|37920.3|37835.3|37815.3|94
1656295800000|2022-06-27 02:10:00|37875.3|37855.3|37885.3|37865.3|37895.3|37875.3|37817.8|37797.8|77
1656296100000|2022-06-27 02:15:00|37882.8|37862.8|37867.8|37847.8|37890.3|37870.3|37850.3|37830.3|24
1656296400000|2022-06-27 02:20:00|37870.3|37850.3|37910.3|37890.3|37910.3|37890.3|37867.8|37847.8|46
1656296700000|2022-06-27 02:25:00|37907.8|37887.8|37945.3|37925.3|37950.3|37930.3|37902.8|37882.8|47
1656297000000|2022-06-27 02:30:00|37942.8|37922.8|38020.3|38000.3|38055.3|38035.3|37940.3|37920.3|179
1656297300000|2022-06-27 02:35:00|38022.8|38002.8|38025.3|38005.3|38055.3|38035.3|38020.3|38000.3|97
1656297600000|2022-06-27 02:40:00|38035.3|38015.3|37975.3|37955.3|38040.3|38020.3|37972.8|37952.8|76
1656297900000|2022-06-27 02:45:00|37977.8|37957.8|38027.8|38007.8|38060.3|38040.3|37977.8|37957.8|71
1656298200000|2022-06-27 02:50:00|38030.3|38010.3|37977.8|37957.8|38032.8|38012.8|37977.8|37957.8|20
1656298500000|2022-06-27 02:55:00|37972.8|37952.8|38012.8|37992.8|38015.3|37995.3|37967.8|37947.8|19
1656298800000|2022-06-27 03:00:00|38010.3|37990.3|37947.8|37927.8|38010.3|37990.3|37905.3|37885.3|68
1656299100000|2022-06-27 03:05:00|37945.3|37925.3|37975.3|37955.3|37975.3|37955.3|37927.8|37907.8|18
1656299400000|2022-06-27 03:10:00|37975.4|37955.4|37967.8|37947.8|37987.9|37967.9|37957.8|37937.8|27
1656299700000|2022-06-27 03:15:00|37972.8|37952.8|37952.9|37932.9|37982.9|37962.9|37942.9|37922.9|13
1656300000000|2022-06-27 03:20:00|37955.4|37935.4|37870.4|37850.4|37960.4|37940.4|37867.9|37847.9|77
1656300300000|2022-06-27 03:25:00|37867.9|37847.9|37835.4|37815.4|37870.4|37850.4|37825.4|37805.4|56
1656300600000|2022-06-27 03:30:00|37840.4|37820.4|37882.9|37862.9|37897.9|37877.9|37840.4|37820.4|34
1656300900000|2022-06-27 03:35:00|37885.4|37865.4|37922.9|37902.9|37922.9|37902.9|37882.9|37862.9|28
1656301200000|2022-06-27 03:40:00|37927.9|37907.9|37925.4|37905.4|37930.4|37910.4|37915.4|37895.4|15
1656301500000|2022-06-27 03:45:00|37927.9|37907.9|37897.9|37877.9|37930.4|37910.4|37885.4|37865.4|14
1656301800000|2022-06-27 03:50:00|37895.4|37875.4|37897.9|37877.9|37917.9|37897.9|37870.4|37850.4|35
1656302100000|2022-06-27 03:55:00|37895.4|37875.4|37882.9|37862.9|37907.9|37887.9|37870.4|37850.4|21
1656302400000|2022-06-27 04:00:00|37880.4|37860.4|37900.4|37880.4|37915.4|37895.4|37877.9|37857.9|17
1656302700000|2022-06-27 04:05:00|37902.9|37882.9|37897.9|37877.9|37902.9|37882.9|37892.9|37872.9|8
1656303000000|2022-06-27 04:10:00|37900.4|37880.4|37913|37893|37915.4|37895.4|37895.5|37875.5|10
1656303300000|2022-06-27 04:15:00|37910.5|37890.5|37923|37903|37923|37903|37897.9|37877.9|2
1656303600000|2022-06-27 04:20:00|37920.5|37900.5|37947.9|37927.9|37947.9|37927.9|37915.5|37895.5|4
1656303900000|2022-06-27 04:25:00|37948|37928|37920.5|37900.5|37948|37928|37913|37893|17
1656304200000|2022-06-27 04:30:00|37918|37898|37890.5|37870.5|37918|37898|37863|37843|48
1656304500000|2022-06-27 04:35:00|37893|37873|37903|37883|37903|37883|37880.5|37860.5|13
1656304800000|2022-06-27 04:40:00|37908|37888|37903|37883|37925.5|37905.5|37900.5|37880.5|18
1656305100000|2022-06-27 04:45:00|37905.5|37885.5|37913|37893|37935.5|37915.5|37905.5|37885.5|25
1656305400000|2022-06-27 04:50:00|37918|37898|37945.5|37925.5|37945.5|37925.5|37915.5|37895.5|10
1656305700000|2022-06-27 04:55:00|37943|37923|38020.5|38000.5|38025.5|38005.5|37943|37923|70
1656306000000|2022-06-27 05:00:00|38018|37998|37958|37938|38023|38003|37953|37933|80
1656306300000|2022-06-27 05:05:00|37960.5|37940.5|37935.5|37915.5|37995.5|37975.5|37935.5|37915.5|16
1656306600000|2022-06-27 05:10:00|37938|37918|37940.5|37920.5|37968|37948|37918|37898|42
1656306900000|2022-06-27 05:15:00|37938|37918|37843|37823|37938|37918|37843|37823|89
1656307200000|2022-06-27 05:20:00|37845.5|37825.5|37878|37858|37910.5|37890.5|37845.5|37825.5|33
1656307500000|2022-06-27 05:25:00|37888|37868|37833|37813|37895.5|37875.5|37828|37808|35
1656307800000|2022-06-27 05:30:00|37828|37808|37643|37623|37838|37818|37643|37623|160
1656308100000|2022-06-27 05:35:00|37645.5|37625.5|37783|37763|37783|37763|37645.5|37625.5|95
1656308400000|2022-06-27 05:40:00|37785.5|37765.5|37823.1|37803.1|37855.6|37835.6|37783|37763|178
1656308700000|2022-06-27 05:45:00|37820.6|37800.6|37815.6|37795.6|37835.5|37815.5|37783.1|37763.1|95
1656309000000|2022-06-27 05:50:00|37813.1|37793.1|37740.6|37720.6|37813.1|37793.1|37723.1|37703.1|40
1656309300000|2022-06-27 05:55:00|37743.1|37723.1|37718.1|37698.1|37763.1|37743.1|37673.1|37653.1|45
1656309600000|2022-06-27 06:00:00|37715.6|37695.6|37695.6|37675.6|37765.6|37745.6|37693.1|37673.1|121
1656309900000|2022-06-27 06:05:00|37690.6|37670.6|37673.1|37653.1|37698.1|37678.1|37648.1|37628.1|61
1656310200000|2022-06-27 06:10:00|37670.6|37650.6|37663.1|37643.1|37693.1|37673.1|37633.1|37613.1|57
1656310500000|2022-06-27 06:15:00|37668.1|37648.1|37658.1|37638.1|37703.1|37683.1|37658.1|37638.1|76
1656310800000|2022-06-27 06:20:00|37655.6|37635.6|37635.6|37615.6|37665.6|37645.6|37610.6|37590.6|92
1656311100000|2022-06-27 06:25:00|37638.1|37618.1|37690.6|37670.6|37693.1|37673.1|37618.1|37598.1|33
1656311400000|2022-06-27 06:30:00|37693.1|37673.1|37748.1|37728.1|37765.6|37745.6|37693.1|37673.1|92
1656311700000|2022-06-27 06:35:00|37750.6|37730.6|37795.7|37775.7|37823.1|37803.1|37740.7|37720.7|81
1656312000000|2022-06-27 06:40:00|37798.2|37778.2|37745.7|37725.7|37798.2|37778.2|37718.2|37698.2|74
1656312300000|2022-06-27 06:45:00|37748.2|37728.2|37703.1|37683.1|37768.1|37748.1|37683.2|37663.2|71
1656312600000|2022-06-27 06:50:00|37703.2|37683.2|37728.2|37708.2|37745.6|37725.6|37695.7|37675.7|71
1656312900000|2022-06-27 06:55:00|37730.6|37710.6|37660.7|37640.7|37730.6|37710.6|37650.7|37630.7|121
1656313200000|2022-06-27 07:00:00|37658.1|37638.1|37710.6|37690.6|37710.6|37690.6|37578.1|37558.1|211
1656313500000|2022-06-27 07:05:00|37708.1|37688.1|37755.6|37735.6|37758.1|37738.1|37670.7|37650.7|71
1656313800000|2022-06-27 07:10:00|37758.1|37738.1|37775.7|37755.7|37800.7|37780.7|37743.2|37723.2|72
1656314100000|2022-06-27 07:15:00|37775.6|37755.6|37978.2|37958.2|38008.1|37988.1|37775.6|37755.6|497
1656314400000|2022-06-27 07:20:00|37973.2|37953.2|37970.6|37950.6|38013.1|37993.1|37908.1|37888.1|123
1656314700000|2022-06-27 07:25:00|37960.6|37940.6|38023.2|38003.2|38043.2|38023.2|37950.6|37930.6|125
1656315000000|2022-06-27 07:30:00|38025.6|38005.6|37988.1|37968.1|38028.1|38008.1|37950.6|37930.6|117
1656315300000|2022-06-27 07:35:00|37990.6|37970.6|37975.6|37955.6|38008.1|37988.1|37940.6|37920.6|70
1656315600000|2022-06-27 07:40:00|37973.2|37953.2|37883.2|37863.2|37973.2|37953.2|37883.2|37863.2|64
1656315900000|2022-06-27 07:45:00|37875.7|37855.7|37918.2|37898.2|37933.1|37913.1|37858.2|37838.2|94
1656316200000|2022-06-27 07:50:00|37920.6|37900.6|37930.7|37910.7|37940.7|37920.7|37900.7|37880.7|35
1656316500000|2022-06-27 07:55:00|37928.2|37908.2|37938.2|37918.2|37993.2|37973.2|37925.7|37905.7|70
1656316800000|2022-06-27 08:00:00|37935.7|37915.7|37760.7|37740.7|37958.2|37938.2|37733.2|37713.2|204
1656317100000|2022-06-27 08:05:00|37763.2|37743.2|37705.7|37685.7|37780.7|37760.7|37685.7|37665.7|177
1656317400000|2022-06-27 08:10:00|37703.2|37683.2|37755.7|37735.7|37785.7|37765.7|37670.7|37650.7|132
1656317700000|2022-06-27 08:15:00|37748.2|37728.2|37725.7|37705.7|37780.7|37760.7|37713.2|37693.2|129
1656318000000|2022-06-27 08:20:00|37728.2|37708.2|37705.7|37685.7|37728.2|37708.2|37668.2|37648.2|96
1656318300000|2022-06-27 08:25:00|37708.2|37688.2|37683.3|37663.3|37708.2|37688.2|37660.7|37640.7|144
1656318600000|2022-06-27 08:30:00|37680.8|37660.8|37650.8|37630.8|37738.2|37718.2|37633.2|37613.2|212
1656318900000|2022-06-27 08:35:00|37655.8|37635.8|37668.3|37648.3|37668.3|37648.3|37608.3|37588.3|154
1656319200000|2022-06-27 08:40:00|37665.8|37645.8|37695.8|37675.8|37713.2|37693.2|37660.7|37640.7|177
1656319500000|2022-06-27 08:45:00|37693.3|37673.3|37758.3|37738.3|37768.3|37748.3|37690.8|37670.8|142
1656319800000|2022-06-27 08:50:00|37755.8|37735.8|37690.8|37670.8|37765.8|37745.8|37680.8|37660.8|91
1656320100000|2022-06-27 08:55:00|37700.8|37680.8|37735.8|37715.8|37740.8|37720.8|37685.8|37665.8|110
1656320400000|2022-06-27 09:00:00|37740.8|37720.8|37750.8|37730.8|37760.8|37740.8|37698.3|37678.3|61
1656320700000|2022-06-27 09:05:00|37748.3|37728.3|37718.3|37698.3|37750.8|37730.8|37703.3|37683.3|26
1656321000000|2022-06-27 09:10:00|37715.8|37695.8|37740.8|37720.8|37770.8|37750.8|37700.8|37680.8|126
1656321300000|2022-06-27 09:15:00|37738.3|37718.3|37750.8|37730.8|37770.8|37750.8|37723.3|37703.3|55
1656321600000|2022-06-27 09:20:00|37745.8|37725.8|37770.8|37750.8|37793.3|37773.3|37745.8|37725.8|88
1656321900000|2022-06-27 09:25:00|37768.3|37748.3|37843.4|37823.4|37885.8|37865.8|37748.3|37728.3|117
1656322200000|2022-06-27 09:30:00|37840.9|37820.9|37745.9|37725.9|37843.3|37823.3|37718.3|37698.3|240
1656322500000|2022-06-27 09:35:00|37745.8|37725.8|37795.9|37775.9|37820.8|37800.8|37745.8|37725.8|124
1656322800000|2022-06-27 09:40:00|37798.3|37778.3|37790.9|37770.9|37833.4|37813.4|37778.4|37758.4|69
1656323100000|2022-06-27 09:45:00|37798.3|37778.3|37740.9|37720.9|37800.9|37780.9|37740.9|37720.9|178
1656323400000|2022-06-27 09:50:00|37743.4|37723.4|37675.9|37655.9|37745.9|37725.9|37675.9|37655.9|114
1656323700000|2022-06-27 09:55:00|37678.4|37658.4|37655.9|37635.9|37698.3|37678.3|37655.9|37635.9|121
1656324000000|2022-06-27 10:00:00|37653.4|37633.4|37675.9|37655.9|37695.9|37675.9|37650.9|37630.9|59
1656324300000|2022-06-27 10:05:00|37673.4|37653.4|37710.9|37690.9|37735.9|37715.9|37638.4|37618.4|86
1656324600000|2022-06-27 10:10:00|37713.4|37693.4|37645.9|37625.9|37718.4|37698.4|37645.9|37625.9|35
1656324900000|2022-06-27 10:15:00|37658.4|37638.4|37685.9|37665.9|37688.4|37668.4|37658.4|37638.4|20
1656325200000|2022-06-27 10:20:00|37688.4|37668.4|37685.9|37665.9|37708.4|37688.4|37685.9|37665.9|18
1656325500000|2022-06-27 10:25:00|37683.4|37663.4|37665.9|37645.9|37713.4|37693.4|37655.9|37635.9|67
1656325800000|2022-06-27 10:30:00|37668.4|37648.4|37678.4|37658.4|37695.9|37675.9|37668.4|37648.4|27
1656326100000|2022-06-27 10:35:00|37675.9|37655.9|37680.9|37660.9|37690.9|37670.9|37660.9|37640.9|28
1656326400000|2022-06-27 10:40:00|37681|37661|37698.4|37678.4|37698.4|37678.4|37668.5|37648.5|38
1656326700000|2022-06-27 10:45:00|37698.5|37678.5|37705.9|37685.9|37715.9|37695.9|37698.4|37678.4|58
1656327000000|2022-06-27 10:50:00|37703.4|37683.4|37698.4|37678.4|37725.9|37705.9|37690.9|37670.9|45
1656327300000|2022-06-27 10:55:00|37695.9|37675.9|37710.9|37690.9|37710.9|37690.9|37670.9|37650.9|66
1656327600000|2022-06-27 11:00:00|37715.9|37695.9|37703.5|37683.5|37735.9|37715.9|37698.4|37678.4|50
1656327900000|2022-06-27 11:05:00|37703.4|37683.4|37738.5|37718.5|37750.9|37730.9|37700.9|37680.9|64
1656328200000|2022-06-27 11:10:00|37741|37721|37748.5|37728.5|37758.5|37738.5|37740.9|37720.9|64
1656328500000|2022-06-27 11:15:00|37751|37731|37721|37701|37761|37741|37706|37686|41
1656328800000|2022-06-27 11:20:00|37718.5|37698.5|37651|37631|37718.5|37698.5|37651|37631|72
1656329100000|2022-06-27 11:25:00|37655.9|37635.9|37598.5|37578.5|37663.5|37643.5|37588.5|37568.5|112
1656329400000|2022-06-27 11:30:00|37601|37581|37636|37616|37648.5|37628.5|37588.5|37568.5|115
1656329700000|2022-06-27 11:35:00|37633.5|37613.5|37676|37656|37678.5|37658.5|37631|37611|46
1656330000000|2022-06-27 11:40:00|37678.5|37658.5|37673.5|37653.5|37683.5|37663.5|37661|37641|29
1656330300000|2022-06-27 11:45:00|37671.1|37651.1|37653.5|37633.5|37681|37661|37653.5|37633.5|297
1656330600000|2022-06-27 11:50:00|37661|37641|37663.5|37643.5|37683.5|37663.5|37661|37641|87
1656330900000|2022-06-27 11:55:00|37666|37646|37698.5|37678.5|37713.5|37693.5|37666|37646|116
1656331200000|2022-06-27 12:00:00|37696|37676|37666|37646|37708.5|37688.5|37636|37616|127
1656331500000|2022-06-27 12:05:00|37668.5|37648.5|37691|37671|37700.9|37680.9|37626|37606|403
1656331800000|2022-06-27 12:10:00|37688.5|37668.5|37783.5|37763.5|37833.5|37813.5|37658.5|37638.5|352
1656332100000|2022-06-27 12:15:00|37781.1|37761.1|37831|37811|37878.5|37858.5|37781|37761|181
1656332400000|2022-06-27 12:20:00|37833.5|37813.5|37801|37781|37858.5|37838.5|37778.6|37758.6|241
1656332700000|2022-06-27 12:25:00|37798.5|37778.5|37733.6|37713.6|37818.6|37798.6|37733.6|37713.6|261
1656333000000|2022-06-27 12:30:00|37731.1|37711.1|37651|37631|37743.6|37723.6|37618.5|37598.5|192
1656333300000|2022-06-27 12:35:00|37648.6|37628.6|37631.1|37611.1|37651.1|37631.1|37613.5|37593.5|155
1656333600000|2022-06-27 12:40:00|37636.1|37616.1|37623.6|37603.6|37638.6|37618.6|37596.1|37576.1|114
1656333900000|2022-06-27 12:45:00|37621.1|37601.1|37658.6|37638.6|37688.6|37668.6|37621.1|37601.1|147
1656334200000|2022-06-27 12:50:00|37661.1|37641.1|37693.6|37673.6|37701.1|37681.1|37636.1|37616.1|216
1656334500000|2022-06-27 12:55:00|37691|37671|37626|37606|37721|37701|37626|37606|498
1656334800000|2022-06-27 13:00:00|37628.5|37608.5|37768.5|37748.5|37788.5|37768.5|37591.1|37571.1|345
1656335100000|2022-06-27 13:05:00|37771|37751|37853.5|37833.5|37853.5|37833.5|37721|37701|477
1656335400000|2022-06-27 13:10:00|37853.6|37833.6|37743.6|37723.6|37856.1|37836.1|37713.6|37693.6|331
1656335700000|2022-06-27 13:15:00|37738.6|37718.6|37678.5|37658.5|37743.6|37723.6|37663.6|37643.6|220
1656336000000|2022-06-27 13:20:00|37678.6|37658.6|37698.6|37678.6|37716|37696|37668.5|37648.5|210
1656336300000|2022-06-27 13:25:00|37701.1|37681.1|37721.1|37701.1|37723.6|37703.6|37648.6|37628.6|187
1656336600000|2022-06-27 13:30:00|37723.6|37703.6|37621.1|37601.1|37746.1|37726.1|37606.1|37586.1|363
1656336900000|2022-06-27 13:35:00|37613.6|37593.6|37603.6|37583.6|37658.6|37638.6|37551.1|37531.1|302
1656337200000|2022-06-27 13:40:00|37601.1|37581.1|37618.6|37598.6|37623.6|37603.6|37548.6|37528.6|213
1656337500000|2022-06-27 13:45:00|37621.1|37601.1|37498.6|37478.6|37623.6|37603.6|37466.1|37446.1|453
1656337800000|2022-06-27 13:50:00|37501.1|37481.1|37593.5|37573.5|37596|37576|37491.1|37471.1|330
1656338100000|2022-06-27 13:55:00|37591|37571|37508.6|37488.6|37601|37581|37503.6|37483.6|289
1656338400000|2022-06-27 14:00:00|37508.5|37488.5|37621.1|37601.1|37656|37636|37508.5|37488.5|593
1656338700000|2022-06-27 14:05:00|37626|37606|37548.5|37528.5|37636|37616|37493.6|37473.6|410
1656339000000|2022-06-27 14:10:00|37551|37531|37513.5|37493.5|37576|37556|37503.6|37483.6|258
1656339300000|2022-06-27 14:15:00|37521.1|37501.1|37601.1|37581.1|37633.6|37613.6|37518.6|37498.6|485
1656339600000|2022-06-27 14:20:00|37598.6|37578.6|37603.6|37583.6|37641.1|37621.1|37553.6|37533.6|649
1656339900000|2022-06-27 14:25:00|37598.6|37578.6|37631.2|37611.2|37651.1|37631.1|37563.7|37543.7|362
1656340200000|2022-06-27 14:30:00|37631.1|37611.1|37696.2|37676.2|37706.1|37686.1|37581.2|37561.2|659
1656340500000|2022-06-27 14:35:00|37698.7|37678.7|37686.1|37666.1|37701.1|37681.1|37648.7|37628.7|227
1656340800000|2022-06-27 14:40:00|37683.7|37663.7|37801.2|37781.2|37803.7|37783.7|37683.7|37663.7|354
1656341100000|2022-06-27 14:45:00|37803.7|37783.7|37811.2|37791.2|37868.7|37848.7|37753.7|37733.7|276
1656341400000|2022-06-27 14:50:00|37813.7|37793.7|37771.2|37751.2|37818.7|37798.7|37753.7|37733.7|205
1656341700000|2022-06-27 14:55:00|37773.7|37753.7|37798.6|37778.6|37798.6|37778.6|37758.7|37738.7|261
1656342000000|2022-06-27 15:00:00|37801.1|37781.1|37893.6|37873.6|37898.5|37878.5|37801.1|37781.1|503
1656342300000|2022-06-27 15:05:00|37891.1|37871.1|37856.1|37836.1|37903.6|37883.6|37846.1|37826.1|259
1656342600000|2022-06-27 15:10:00|37853.6|37833.6|37861.1|37841.1|37876.1|37856.1|37836.1|37816.1|271
1656342900000|2022-06-27 15:15:00|37866.1|37846.1|37786.1|37766.1|37866.1|37846.1|37783.5|37763.5|414
1656343200000|2022-06-27 15:20:00|37786|37766|37816.1|37796.1|37821.1|37801.1|37771.1|37751.1|232
1656343500000|2022-06-27 15:25:00|37813.6|37793.6|37863.6|37843.6|37866.1|37846.1|37801.2|37781.2|194
1656343800000|2022-06-27 15:30:00|37861.2|37841.2|37863.6|37843.6|37908.6|37888.6|37851.1|37831.1|186
1656344100000|2022-06-27 15:35:00|37861.2|37841.2|37891.2|37871.2|37901.1|37881.1|37846.2|37826.2|249
1656344400000|2022-06-27 15:40:00|37888.7|37868.7|37911.2|37891.2|37971.2|37951.2|37886.2|37866.2|405
1656344700000|2022-06-27 15:45:00|37908.7|37888.7|37933.7|37913.7|37933.7|37913.7|37873.7|37853.7|340
1656345000000|2022-06-27 15:50:00|37931.2|37911.2|37888.7|37868.7|37938.7|37918.7|37853.7|37833.7|147
1656345300000|2022-06-27 15:55:00|37896.2|37876.2|37871.2|37851.2|37906.2|37886.2|37833.7|37813.7|155
1656345600000|2022-06-27 16:00:00|37873.7|37853.7|37848.7|37828.7|37883.7|37863.7|37833.7|37813.7|213
1656345900000|2022-06-27 16:05:00|37851.2|37831.2|37808.7|37788.7|37851.2|37831.2|37793.7|37773.7|146
1656346200000|2022-06-27 16:10:00|37811.2|37791.2|37778.6|37758.6|37811.2|37791.2|37753.6|37733.6|407
1656346500000|2022-06-27 16:15:00|37776.1|37756.1|37756.1|37736.1|37781.1|37761.1|37751.2|37731.2|183
1656346800000|2022-06-27 16:20:00|37751.1|37731.1|37681.1|37661.1|37761.1|37741.1|37678.6|37658.6|260
1656347100000|2022-06-27 16:25:00|37678.6|37658.6|37656.1|37636.1|37681|37661|37638.6|37618.6|415
1656347400000|2022-06-27 16:30:00|37658.6|37638.6|37576.1|37556.1|37658.6|37638.6|37566.1|37546.1|427
1656347700000|2022-06-27 16:35:00|37578.6|37558.6|37636.2|37616.2|37636.2|37616.2|37576.1|37556.1|548
1656348000000|2022-06-27 16:40:00|37633.7|37613.7|37651.1|37631.1|37661.2|37641.2|37621.1|37601.1|541
1656348300000|2022-06-27 16:45:00|37653.6|37633.6|37686.1|37666.1|37708.6|37688.6|37648.7|37628.7|577
1656348600000|2022-06-27 16:50:00|37688.6|37668.6|37741.1|37721.1|37748.5|37728.5|37683.5|37663.5|706
1656348900000|2022-06-27 16:55:00|37746|37726|37688.6|37668.6|37758.5|37738.5|37671.1|37651.1|1292
1656349200000|2022-06-27 17:00:00|37691.1|37671.1|37648.6|37628.6|37721.1|37701.1|37613.6|37593.6|512
1656349500000|2022-06-27 17:05:00|37651.1|37631.1|37601.1|37581.1|37656.1|37636.1|37586.1|37566.1|617
1656349800000|2022-06-27 17:10:00|37598.6|37578.6|37636.1|37616.1|37643.6|37623.6|37598.6|37578.6|167
1656350100000|2022-06-27 17:15:00|37638.6|37618.6|37658.6|37638.6|37661.1|37641.1|37623.6|37603.6|155
1656350400000|2022-06-27 17:20:00|37661.1|37641.1|37656.1|37636.1|37671.1|37651.1|37641.1|37621.1|148
1656350700000|2022-06-27 17:25:00|37661|37641|37643.5|37623.5|37661.1|37641.1|37618.6|37598.6|87
1656351000000|2022-06-27 17:30:00|37638.6|37618.6|37603.6|37583.6|37638.6|37618.6|37603.6|37583.6|83
1656351300000|2022-06-27 17:35:00|37606.1|37586.1|37618.6|37598.6|37626.1|37606.1|37601.1|37581.1|104
1656351600000|2022-06-27 17:40:00|37621.1|37601.1|37596.1|37576.1|37626.1|37606.1|37571.2|37551.2|89
1656351900000|2022-06-27 17:45:00|37593.7|37573.7|37568.7|37548.7|37593.7|37573.7|37543.7|37523.7|76
1656352200000|2022-06-27 17:50:00|37571.1|37551.1|37596.2|37576.2|37598.7|37578.7|37571.1|37551.1|188
1656352500000|2022-06-27 17:55:00|37593.7|37573.7|37561.2|37541.2|37593.7|37573.7|37556.2|37536.2|141
1656352800000|2022-06-27 18:00:00|37561.1|37541.1|37581.2|37561.2|37583.6|37563.6|37553.7|37533.7|41
1656353100000|2022-06-27 18:05:00|37578.7|37558.7|37561.2|37541.2|37583.7|37563.7|37543.7|37523.7|30
1656353400000|2022-06-27 18:10:00|37563.7|37543.7|37586.2|37566.2|37588.7|37568.7|37558.7|37538.7|23
1656353700000|2022-06-27 18:15:00|37591.2|37571.2|37616.2|37596.2|37618.6|37598.6|37586.2|37566.2|19
1656354000000|2022-06-27 18:20:00|37618.6|37598.6|37606.2|37586.2|37618.7|37598.7|37603.7|37583.7|20
1656354300000|2022-06-27 18:25:00|37603.7|37583.7|37611.2|37591.2|37616.1|37596.1|37598.7|37578.7|43
1656354600000|2022-06-27 18:30:00|37608.7|37588.7|37588.7|37568.7|37616.2|37596.2|37581.2|37561.2|47
1656354900000|2022-06-27 18:35:00|37586.2|37566.2|37623.7|37603.7|37638.7|37618.7|37583.7|37563.7|31
1656355200000|2022-06-27 18:40:00|37621.2|37601.2|37596.2|37576.2|37623.7|37603.7|37591.2|37571.2|14
1656355500000|2022-06-27 18:45:00|37598.7|37578.7|37603.8|37583.8|37608.7|37588.7|37596.2|37576.2|8
1656355800000|2022-06-27 18:50:00|37601.3|37581.3|37586.3|37566.3|37603.8|37583.8|37576.3|37556.3|25
1656356100000|2022-06-27 18:55:00|37591.3|37571.3|37586.3|37566.3|37608.8|37588.8|37583.8|37563.8|30
1656356400000|2022-06-27 19:00:00|37583.8|37563.8|37551.3|37531.3|37588.8|37568.8|37533.8|37513.8|25
1656356700000|2022-06-27 19:05:00|37548.9|37528.9|37583.8|37563.8|37583.8|37563.8|37538.8|37518.8|6
1656357000000|2022-06-27 19:10:00|37581.3|37561.3|37603.7|37583.7|37603.7|37583.7|37576.3|37556.3|31
1656357300000|2022-06-27 19:15:00|37603.8|37583.8|37618.8|37598.8|37618.8|37598.8|37603.8|37583.8|15
1656357600000|2022-06-27 19:20:00|37616.3|37596.3|37621.3|37601.3|37628.8|37608.8|37613.8|37593.8|14
1656357900000|2022-06-27 19:25:00|37618.9|37598.9|37646.4|37626.4|37653.9|37633.9|37618.8|37598.8|17
1656358200000|2022-06-27 19:30:00|37641.4|37621.4|37618.8|37598.8|37646.3|37626.3|37616.4|37596.4|41
1656358500000|2022-06-27 19:35:00|37616.4|37596.4|37591.4|37571.4|37616.4|37596.4|37578.9|37558.9|16
1656358800000|2022-06-27 19:40:00|37591.3|37571.3|37618.9|37598.9|37626.3|37606.3|37586.4|37566.4|7
1656359100000|2022-06-27 19:45:00|37621.3|37601.3|37608.9|37588.9|37633.8|37613.8|37606.4|37586.4|5
1656359400000|2022-06-27 19:50:00|37608.8|37588.8|37588.9|37568.9|37613.9|37593.9|37578.9|37558.9|48
1656359700000|2022-06-27 19:55:00|37591.4|37571.4|37611.4|37591.4|37611.4|37591.4|37588.9|37568.9|28
1656360000000|2022-06-27 20:00:00|37608.9|37588.9|37641.5|37621.5|37641.5|37621.5|37608.9|37588.9|31
1656360300000|2022-06-27 20:05:00|37643.9|37623.9|37653.9|37633.9|37658.9|37638.9|37641.5|37621.5|26
1656360600000|2022-06-27 20:10:00|37654|37634|37649|37629|37654|37634|37646.5|37626.5|9
1656360900000|2022-06-27 20:15:00|37651.5|37631.5|37644|37624|37651.5|37631.5|37643.9|37623.9|25
1656361200000|2022-06-27 20:20:00|37641.5|37621.5|37639|37619|37641.5|37621.5|37631.5|37611.5|5
1656361500000|2022-06-27 20:25:00|37641.5|37621.5|37639|37619|37644|37624|37634|37614|19
1656361800000|2022-06-27 20:30:00|37641.5|37621.5|37634|37614|37641.5|37621.5|37633.9|37613.9|21
1656362100000|2022-06-27 20:35:00|37631.5|37611.5|37628.9|37608.9|37634|37614|37626.5|37606.5|15
1656362400000|2022-06-27 20:40:00|37631.4|37611.4|37629|37609|37634|37614|37626.5|37606.5|11
1656362700000|2022-06-27 20:45:00|37628.9|37608.9|37636.4|37616.4|37646.5|37626.5|37628.9|37608.9|35
1656363000000|2022-06-27 20:50:00|37636.5|37616.5|37596.5|37576.5|37636.5|37616.5|37596.5|37576.5|28
1656363300000|2022-06-27 20:55:00|37599|37579|37606.5|37586.5|37611.5|37591.5|37596.5|37576.5|21
1656367200000|2022-06-27 22:00:00|37621.4|37601.4|37639.1|37619.1|37661.6|37641.6|37604|37584|39
1656367500000|2022-06-27 22:05:00|37636.6|37616.6|37624.1|37604.1|37636.6|37616.6|37624.1|37604.1|20
1656367800000|2022-06-27 22:10:00|37624.2|37604.2|37616.5|37596.5|37624.2|37604.2|37616.5|37596.5|8
1656368100000|2022-06-27 22:15:00|37614|37594|37584|37564|37614|37594|37584|37564|12
1656368400000|2022-06-27 22:20:00|37586.5|37566.5|37586.5|37566.5|37596.4|37576.4|37581.6|37561.6|29
1656368700000|2022-06-27 22:25:00|37584.1|37564.1|37584.1|37564.1|37586.6|37566.6|37584|37564|5
1656369000000|2022-06-27 22:30:00|37576.6|37556.6|37581.5|37561.5|37591.5|37571.5|37576.6|37556.6|10
1656369300000|2022-06-27 22:35:00|37584|37564|37579|37559|37584|37564|37574.1|37554.1|20
1656369600000|2022-06-27 22:40:00|||||||||2
1656369900000|2022-06-27 22:45:00|37586.5|37566.5|37604|37584|37606.5|37586.5|37586.5|37566.5|8
1656370200000|2022-06-27 22:50:00|37601.5|37581.5|37589.2|37569.2|37601.5|37581.5|37586.7|37566.7|9
1656370500000|2022-06-27 22:55:00|37591.6|37571.6|37594.2|37574.2|37596.7|37576.7|37591.6|37571.6|14
1656370800000|2022-06-27 23:00:00|37596.7|37576.7|37626.6|37606.6|37634.1|37614.1|37596.7|37576.7|33
1656371100000|2022-06-27 23:05:00|37624.1|37604.1|37604.2|37584.2|37624.1|37604.1|37601.7|37581.7|7
1656371400000|2022-06-27 23:10:00|37606.7|37586.7|37606.6|37586.6|37614.2|37594.2|37604.2|37584.2|6
1656371700000|2022-06-27 23:15:00|37604.2|37584.2|37604.2|37584.2|37606.7|37586.7|37599.2|37579.2|8
1656372000000|2022-06-27 23:20:00|37606.7|37586.7|37601.7|37581.7|37606.7|37586.7|37601.7|37581.7|6
1656372300000|2022-06-27 23:25:00|37604.2|37584.2|37616.7|37596.7|37619.2|37599.2|37604.2|37584.2|18
1656372600000|2022-06-27 23:30:00|37614.2|37594.2|37609.2|37589.2|37614.2|37594.2|37609.2|37589.2|9
1656372900000|2022-06-27 23:35:00|37611.6|37591.6|37609.2|37589.2|37611.7|37591.7|37606.7|37586.7|10
1656373200000|2022-06-27 23:40:00|37606.7|37586.7|37606.7|37586.7|37609.2|37589.2|37604.2|37584.2|6
1656373500000|2022-06-27 23:45:00|37609.2|37589.2|37604.2|37584.2|37609.2|37589.2|37604.2|37584.2|7
1656373800000|2022-06-27 23:50:00|37599.2|37579.2|37584.2|37564.2|37599.2|37579.2|37581.7|37561.7|15
1656374100000|2022-06-27 23:55:00|37574.2|37554.2|37566.7|37546.7|37574.2|37554.2|37561.7|37541.7|35
1656374400000|2022-06-28 00:00:00|37564.2|37544.2|37669.2|37649.2|37694.2|37674.2|37561.7|37541.7|130
1656374700000|2022-06-28 00:05:00|37666.7|37646.7|37581.8|37561.8|37666.7|37646.7|37579.3|37559.3|63
1656375000000|2022-06-28 00:10:00|37579.3|37559.3|37536.7|37516.7|37579.3|37559.3|37481.8|37461.8|117
1656375300000|2022-06-28 00:15:00|37539.2|37519.2|37501.7|37481.7|37551.8|37531.8|37501.7|37481.7|29
1656375600000|2022-06-28 00:20:00|37499.2|37479.2|37459.3|37439.3|37499.2|37479.2|37436.8|37416.8|102
1656375900000|2022-06-28 00:25:00|37461.8|37441.8|37474.3|37454.3|37476.8|37456.8|37436.8|37416.8|46
1656376200000|2022-06-28 00:30:00|37476.8|37456.8|37489.3|37469.3|37511.7|37491.7|37476.8|37456.8|37
1656376500000|2022-06-28 00:35:00|37486.8|37466.8|37486.8|37466.8|37499.3|37479.3|37481.8|37461.8|37
1656376800000|2022-06-28 00:40:00|37481.9|37461.9|37506.8|37486.8|37511.8|37491.8|37481.9|37461.9|17
1656377100000|2022-06-28 00:45:00|37504.4|37484.4|37489.3|37469.3|37504.4|37484.4|37479.3|37459.3|45
1656377400000|2022-06-28 00:50:00|37486.8|37466.8|37459.3|37439.3|37486.8|37466.8|37444.3|37424.3|50
1656377700000|2022-06-28 00:55:00|37461.8|37441.8|37494.4|37474.4|37496.9|37476.9|37449.3|37429.3|71
1656378000000|2022-06-28 01:00:00|37491.8|37471.8|37649.4|37629.4|37669.3|37649.3|37486.9|37466.9|422
1656378300000|2022-06-28 01:05:00|37651.9|37631.9|37559.4|37539.4|37651.9|37631.9|37541.9|37521.9|190
1656378600000|2022-06-28 01:10:00|37561.9|37541.9|37646.8|37626.8|37646.9|37626.9|37554.4|37534.4|121
1656378900000|2022-06-28 01:15:00|37646.9|37626.9|37684.4|37664.4|37686.9|37666.9|37641.9|37621.9|157
1656379200000|2022-06-28 01:20:00|37686.8|37666.8|37594.3|37574.3|37701.8|37681.8|37586.9|37566.9|86
1656379500000|2022-06-28 01:25:00|37594.4|37574.4|37571.9|37551.9|37621.9|37601.9|37554.4|37534.4|104
1656379800000|2022-06-28 01:30:00|37569.4|37549.4|37539.4|37519.4|37581.9|37561.9|37526.9|37506.9|120
1656380100000|2022-06-28 01:35:00|37536.9|37516.9|37521.9|37501.9|37561.9|37541.9|37514.4|37494.4|102
1656380400000|2022-06-28 01:40:00|37524.4|37504.4|37556.9|37536.9|37569.4|37549.4|37519.4|37499.4|62
1656380700000|2022-06-28 01:45:00|37561.8|37541.8|37554.4|37534.4|37561.9|37541.9|37519.4|37499.4|121
1656381000000|2022-06-28 01:50:00|37556.9|37536.9|37559.4|37539.4|37594.4|37574.4|37541.9|37521.9|81
1656381300000|2022-06-28 01:55:00|37554.5|37534.5|37561.9|37541.9|37569.4|37549.4|37536.9|37516.9|114
1656381600000|2022-06-28 02:00:00|37564.4|37544.4|37641.9|37621.9|37656.9|37636.9|37561.9|37541.9|113
1656381900000|2022-06-28 02:05:00|37646.8|37626.8|37654.4|37634.4|37656.9|37636.9|37614.4|37594.4|81
1656382200000|2022-06-28 02:10:00|37651.9|37631.9|37621.9|37601.9|37654.4|37634.4|37621.9|37601.9|52
1656382500000|2022-06-28 02:15:00|37624.4|37604.4|37624.4|37604.4|37631.9|37611.9|37619.4|37599.4|35
1656382800000|2022-06-28 02:20:00|37626.9|37606.9|37612|37592|37631.9|37611.9|37607|37587|33
1656383100000|2022-06-28 02:25:00|37609.5|37589.5|37607|37587|37617|37597|37572|37552|74
1656383400000|2022-06-28 02:30:00|37609.5|37589.5|37629.4|37609.4|37652|37632|37609.5|37589.5|82
1656383700000|2022-06-28 02:35:00|37629.5|37609.5|37627|37607|37629.5|37609.5|37589.4|37569.4|59
1656384000000|2022-06-28 02:40:00|37631.9|37611.9|37609.4|37589.4|37634.4|37614.4|37606.9|37586.9|45
1656384300000|2022-06-28 02:45:00|37607|37587|37609.4|37589.4|37629.4|37609.4|37606.9|37586.9|35
1656384600000|2022-06-28 02:50:00|37611.9|37591.9|37664.4|37644.4|37666.9|37646.9|37611.9|37591.9|59
1656384900000|2022-06-28 02:55:00|37662|37642|37667|37647|37669.4|37649.4|37641.9|37621.9|68
1656385200000|2022-06-28 03:00:00|37669.4|37649.4|37637|37617|37669.4|37649.4|37624.5|37604.5|25
1656385500000|2022-06-28 03:05:00|37634.5|37614.5|37634.6|37614.6|37644.6|37624.6|37632|37612|46
1656385800000|2022-06-28 03:10:00|37637.1|37617.1|37624.6|37604.6|37637.1|37617.1|37614.6|37594.6|38
1656386100000|2022-06-28 03:15:00|37627.1|37607.1|37604.6|37584.6|37632.1|37612.1|37594.6|37574.6|102
1656386400000|2022-06-28 03:20:00|37609.6|37589.6|37612.1|37592.1|37617.1|37597.1|37579.7|37559.7|69
1656386700000|2022-06-28 03:25:00|37622.1|37602.1|37632.1|37612.1|37642.1|37622.1|37622.1|37602.1|17
1656387000000|2022-06-28 03:30:00|37634.6|37614.6|37627.1|37607.1|37634.6|37614.6|37622.1|37602.1|9
1656387300000|2022-06-28 03:35:00|37624.7|37604.7|37622.1|37602.1|37627.1|37607.1|37612.1|37592.1|20
1656387600000|2022-06-28 03:40:00|37619.7|37599.7|37632.1|37612.1|37639.6|37619.6|37619.7|37599.7|13
1656387900000|2022-06-28 03:45:00|37634.6|37614.6|37644.6|37624.6|37644.7|37624.7|37634.6|37614.6|38
1656388200000|2022-06-28 03:50:00|37644.7|37624.7|37652.1|37632.1|37657.1|37637.1|37639.7|37619.7|21
1656388500000|2022-06-28 03:55:00|37649.6|37629.6|37662.1|37642.1|37674.6|37654.6|37642.1|37622.1|38
1656388800000|2022-06-28 04:00:00|37664.5|37644.5|37682|37662|37682|37662|37654.6|37634.6|11
1656389100000|2022-06-28 04:05:00|37684.5|37664.5|37692.1|37672.1|37694.6|37674.6|37677.1|37657.1|28
1656389400000|2022-06-28 04:10:00|37689.6|37669.6|37757|37737|37757|37737|37689.6|37669.6|62
1656389700000|2022-06-28 04:15:00|37754.6|37734.6|37727|37707|37762|37742|37727|37707|37
1656390000000|2022-06-28 04:20:00|37727.1|37707.1|37712|37692|37729.5|37709.5|37709.5|37689.5|24
1656390300000|2022-06-28 04:25:00|37714.5|37694.5|37707.1|37687.1|37714.5|37694.5|37699.6|37679.6|24
1656390600000|2022-06-28 04:30:00|37704.6|37684.6|37697|37677|37707.1|37687.1|37692.1|37672.1|37
1656390900000|2022-06-28 04:35:00|37699.5|37679.5|37662.1|37642.1|37702|37682|37662.1|37642.1|32
1656391200000|2022-06-28 04:40:00|37664.5|37644.5|37647.1|37627.1|37664.6|37644.6|37642.1|37622.1|13
1656391500000|2022-06-28 04:45:00|37652|37632|37687.1|37667.1|37694.6|37674.6|37647.1|37627.1|23
1656391800000|2022-06-28 04:50:00|37687|37667|37677|37657|37687|37667|37672.1|37652.1|12
1656392100000|2022-06-28 04:55:00|37679.5|37659.5|37664.5|37644.5|37682|37662|37662.1|37642.1|16
1656392400000|2022-06-28 05:00:00|37662.1|37642.1|37672|37652|37697.1|37677.1|37662.1|37642.1|28
1656392700000|2022-06-28 05:05:00|37669.5|37649.5|37657|37637|37674.5|37654.5|37634.6|37614.6|24
1656393000000|2022-06-28 05:10:00|37657.1|37637.1|37667.1|37647.1|37669.7|37649.7|37657.1|37637.1|17
1656393300000|2022-06-28 05:15:00|37667.2|37647.2|37654.6|37634.6|37669.7|37649.7|37647.2|37627.2|48
1656393600000|2022-06-28 05:20:00|37657.1|37637.1|37627.1|37607.1|37657.1|37637.1|37622.1|37602.1|50
1656393900000|2022-06-28 05:25:00|37624.6|37604.6|37622.2|37602.2|37637|37617|37602.2|37582.2|46
1656394200000|2022-06-28 05:30:00|37619.6|37599.6|37707.1|37687.1|37719.7|37699.7|37619.6|37599.6|80
1656394500000|2022-06-28 05:35:00|37707.2|37687.2|37667.1|37647.1|37739.7|37719.7|37667.1|37647.1|45
1656394800000|2022-06-28 05:40:00|37664.7|37644.7|37677.1|37657.1|37707.1|37687.1|37664.7|37644.7|55
1656395100000|2022-06-28 05:45:00|37672.1|37652.1|37657.1|37637.1|37692.1|37672.1|37657.1|37637.1|45
1656395400000|2022-06-28 05:50:00|37654.6|37634.6|37692.1|37672.1|37694.6|37674.6|37644.7|37624.7|61
1656395700000|2022-06-28 05:55:00|37692.2|37672.2|37737.2|37717.2|37744.6|37724.6|37692.2|37672.2|68
1656396000000|2022-06-28 06:00:00|37739.7|37719.7|37727.2|37707.2|37747.2|37727.2|37717.2|37697.2|59
1656396300000|2022-06-28 06:05:00|37724.7|37704.7|37967.2|37947.2|37987.2|37967.2|37722.2|37702.2|450
1656396600000|2022-06-28 06:10:00|37969.6|37949.6|38017.2|37997.2|38022.2|38002.2|37959.7|37939.7|493
1656396900000|2022-06-28 06:15:00|38014.7|37994.7|38087.2|38067.2|38094.7|38074.7|38009.7|37989.7|332
1656397200000|2022-06-28 06:20:00|38084.7|38064.7|38047.2|38027.2|38142.1|38122.1|38037.2|38017.2|411
1656397500000|2022-06-28 06:25:00|38042.2|38022.2|38137.2|38117.2|38142.2|38122.2|38017.2|37997.2|192
1656397800000|2022-06-28 06:30:00|38134.8|38114.8|38254.5|38234.5|38262.1|38242.1|38127.2|38107.2|527
1656398100000|2022-06-28 06:35:00|38257|38237|38222.2|38202.2|38312.1|38292.1|38179.6|38159.6|384
1656398400000|2022-06-28 06:40:00|38224.7|38204.7|38282.3|38262.3|38334.7|38314.7|38222.2|38202.2|355
1656398700000|2022-06-28 06:45:00|38277.4|38257.4|38292.3|38272.3|38324.8|38304.8|38262.4|38242.4|249
1656399000000|2022-06-28 06:50:00|38289.8|38269.8|38279.8|38259.8|38299.8|38279.8|38199.8|38179.8|346
1656399300000|2022-06-28 06:55:00|38279.7|38259.7|38257.3|38237.3|38287.2|38267.2|38219.8|38199.8|220
1656399600000|2022-06-28 07:00:00|38254.8|38234.8|38279.8|38259.8|38307.4|38287.4|38184.8|38164.8|199
1656399900000|2022-06-28 07:05:00|38279.9|38259.9|38219.8|38199.8|38282.3|38262.3|38202.3|38182.3|120
1656400200000|2022-06-28 07:10:00|38222.3|38202.3|38272.3|38252.3|38289.8|38269.8|38219.8|38199.8|138
1656400500000|2022-06-28 07:15:00|38272.4|38252.4|38287.3|38267.3|38352.4|38332.4|38257.4|38237.4|331
1656400800000|2022-06-28 07:20:00|38289.8|38269.8|38227.3|38207.3|38299.8|38279.8|38219.9|38199.9|140
1656401100000|2022-06-28 07:25:00|38224.9|38204.9|38147.3|38127.3|38234.8|38214.8|38127.4|38107.4|262
1656401400000|2022-06-28 07:30:00|38144.9|38124.9|38164.9|38144.9|38167.3|38147.3|38084.8|38064.8|200
1656401700000|2022-06-28 07:35:00|38164.8|38144.8|38189.9|38169.9|38234.8|38214.8|38159.8|38139.8|137
1656402000000|2022-06-28 07:40:00|38192.3|38172.3|38172.4|38152.4|38192.4|38172.4|38162.3|38142.3|81
1656402300000|2022-06-28 07:45:00|38174.8|38154.8|38169.8|38149.8|38189.8|38169.8|38157.3|38137.3|97
1656402600000|2022-06-28 07:50:00|38172.2|38152.2|38167.4|38147.4|38192.5|38172.5|38157.5|38137.5|55
1656402900000|2022-06-28 07:55:00|38169.8|38149.8|38187.5|38167.5|38195|38175|38169.8|38149.8|28
1656403200000|2022-06-28 08:00:00|38189.9|38169.9|38219.9|38199.9|38227.4|38207.4|38165|38145|123
1656403500000|2022-06-28 08:05:00|38217.4|38197.4|38134.9|38114.9|38217.4|38197.4|38134.9|38114.9|82
1656403800000|2022-06-28 08:10:00|38132.4|38112.4|38199.9|38179.9|38199.9|38179.9|38132.4|38112.4|60
1656404100000|2022-06-28 08:15:00|38197.4|38177.4|38194.9|38174.9|38232.3|38212.3|38185|38165|67
1656404400000|2022-06-28 08:20:00|38197.4|38177.4|38217.4|38197.4|38224.9|38204.9|38197.4|38177.4|41
1656404700000|2022-06-28 08:25:00|38219.9|38199.9|38184.9|38164.9|38224.8|38204.8|38177.4|38157.4|57
1656405000000|2022-06-28 08:30:00|38187.4|38167.4|38232.4|38212.4|38237.4|38217.4|38184.9|38164.9|30
1656405300000|2022-06-28 08:35:00|38224.9|38204.9|38264.8|38244.8|38267.3|38247.3|38210|38190|110
1656405600000|2022-06-28 08:40:00|38262.3|38242.3|38259.8|38239.8|38289.7|38269.7|38259.8|38239.8|89
1656405900000|2022-06-28 08:45:00|38262.2|38242.2|38264.7|38244.7|38272.3|38252.3|38242.4|38222.4|83
1656406200000|2022-06-28 08:50:00|38264.8|38244.8|38267.2|38247.2|38272.3|38252.3|38262.3|38242.3|59
1656406500000|2022-06-28 08:55:00|38267.3|38247.3|38282.3|38262.3|38307.3|38287.3|38262.3|38242.3|144
1656406800000|2022-06-28 09:00:00|38284.8|38264.8|38344.8|38324.8|38354.8|38334.8|38282.4|38262.4|128
1656407100000|2022-06-28 09:05:00|38342.3|38322.3|38404.7|38384.7|38404.7|38384.7|38332.3|38312.3|191
1656407400000|2022-06-28 09:10:00|38407.2|38387.2|38339.8|38319.8|38412.1|38392.1|38339.8|38319.8|129
1656407700000|2022-06-28 09:15:00|38339.7|38319.7|38289.7|38269.7|38339.7|38319.7|38284.7|38264.7|110
1656408000000|2022-06-28 09:20:00|38287.2|38267.2|38267.2|38247.2|38312.2|38292.2|38259.7|38239.7|62
1656408300000|2022-06-28 09:25:00|38262.3|38242.3|38304.7|38284.7|38317.2|38297.2|38262.2|38242.2|68
1656408600000|2022-06-28 09:30:00|38302.2|38282.2|38324.7|38304.7|38324.7|38304.7|38282.3|38262.3|66
1656408900000|2022-06-28 09:35:00|38322.3|38302.3|38399.7|38379.7|38404.7|38384.7|38322.2|38302.2|169
1656409200000|2022-06-28 09:40:00|38399.8|38379.8|38462.3|38442.3|38472.2|38452.2|38399.8|38379.8|355
1656409500000|2022-06-28 09:45:00|38464.7|38444.7|38502.3|38482.3|38504.7|38484.7|38452.2|38432.2|204
1656409800000|2022-06-28 09:50:00|38497.3|38477.3|38417.3|38397.3|38497.3|38477.3|38417.3|38397.3|143
1656410100000|2022-06-28 09:55:00|38394.8|38374.8|38394.8|38374.8|38422.3|38402.3|38379.8|38359.8|120
1656410400000|2022-06-28 10:00:00|38397.3|38377.3|38377.3|38357.3|38397.3|38377.3|38374.8|38354.8|77
1656410700000|2022-06-28 10:05:00|38379.7|38359.7|38307.2|38287.2|38379.8|38359.8|38307.2|38287.2|188
1656411000000|2022-06-28 10:10:00|38304.8|38284.8|38302.3|38282.3|38332.3|38312.3|38294.8|38274.8|148
1656411300000|2022-06-28 10:15:00|38304.8|38284.8|38247.3|38227.3|38307.3|38287.3|38244.8|38224.8|116
1656411600000|2022-06-28 10:20:00|38252.3|38232.3|38302.3|38282.3|38314.8|38294.8|38252.3|38232.3|156
1656411900000|2022-06-28 10:25:00|38299.8|38279.8|38262.2|38242.2|38304.7|38284.7|38257.3|38237.3|138
1656412200000|2022-06-28 10:30:00|38259.8|38239.8|38267.4|38247.4|38277.4|38257.4|38252.4|38232.4|50
1656412500000|2022-06-28 10:35:00|38262.4|38242.4|38154.8|38134.8|38262.4|38242.4|38087.3|38067.3|313
1656412800000|2022-06-28 10:40:00|38157.2|38137.2|38139.8|38119.8|38157.2|38137.2|38064.8|38044.8|341
1656413100000|2022-06-28 10:45:00|38139.9|38119.9|38149.8|38129.8|38152.3|38132.3|38122.4|38102.4|96
1656413400000|2022-06-28 10:50:00|38152.3|38132.3|38157.3|38137.3|38187.3|38167.3|38129.9|38109.9|99
1656413700000|2022-06-28 10:55:00|38164.8|38144.8|38214.8|38194.8|38234.8|38214.8|38159.8|38139.8|164
1656414000000|2022-06-28 11:00:00|38209.9|38189.9|38162.2|38142.2|38219.8|38199.8|38147.3|38127.3|67
1656414300000|2022-06-28 11:05:00|38162.3|38142.3|38204.7|38184.7|38204.7|38184.7|38152.2|38132.2|74
1656414600000|2022-06-28 11:10:00|38202.2|38182.2|38207.2|38187.2|38234.8|38214.8|38199.7|38179.7|175
1656414900000|2022-06-28 11:15:00|38207.3|38187.3|38202.3|38182.3|38239.7|38219.7|38202.3|38182.3|89
1656415200000|2022-06-28 11:20:00|38204.8|38184.8|38239.9|38219.9|38242.4|38222.4|38197.3|38177.3|100
1656415500000|2022-06-28 11:25:00|38244.8|38224.8|38227.3|38207.3|38257.4|38237.4|38207.2|38187.2|58
1656415800000|2022-06-28 11:30:00|38224.8|38204.8|38294.8|38274.8|38294.8|38274.8|38204.9|38184.9|167
1656416100000|2022-06-28 11:35:00|38292.4|38272.4|38294.8|38274.8|38317.2|38297.2|38264.9|38244.9|186
1656416400000|2022-06-28 11:40:00|38292.4|38272.4|38269.9|38249.9|38307.3|38287.3|38239.7|38219.7|183
1656416700000|2022-06-28 11:45:00|38267.4|38247.4|38287.4|38267.4|38292.4|38272.4|38257.4|38237.4|82
1656417000000|2022-06-28 11:50:00|38292.3|38272.3|38294.9|38274.9|38294.9|38274.9|38247.4|38227.4|105
1656417300000|2022-06-28 11:55:00|38292.4|38272.4|38377.4|38357.4|38377.5|38357.5|38277.4|38257.4|162
1656417600000|2022-06-28 12:00:00|38379.9|38359.9|38399.9|38379.9|38409.9|38389.9|38342.4|38322.4|305
1656417900000|2022-06-28 12:05:00|38397.4|38377.4|38379.9|38359.9|38404.7|38384.7|38379.9|38359.9|210
1656418200000|2022-06-28 12:10:00|38384.8|38364.8|38269.9|38249.9|38389.8|38369.8|38269.9|38249.9|578
1656418500000|2022-06-28 12:15:00|38267.5|38247.5|38309.9|38289.9|38339.9|38319.9|38234.9|38214.9|302
1656418800000|2022-06-28 12:20:00|38307.5|38287.5|38259.9|38239.9|38322.4|38302.4|38255|38235|178
1656419100000|2022-06-28 12:25:00|38262.4|38242.4|38197.4|38177.4|38262.4|38242.4|38177.6|38157.6|342
1656419400000|2022-06-28 12:30:00|38194.9|38174.9|38127.4|38107.4|38217.4|38197.4|38127.4|38107.4|352
1656419700000|2022-06-28 12:35:00|38124.9|38104.9|38132.4|38112.4|38147.4|38127.4|38119.9|38099.9|419
1656420000000|2022-06-28 12:40:00|38132.5|38112.5|38077.7|38057.7|38147.5|38127.5|38072.6|38052.6|423
1656420300000|2022-06-28 12:45:00|38075.2|38055.2|38105.1|38085.1|38115|38095|38067.8|38047.8|202
1656420600000|2022-06-28 12:50:00|38107.5|38087.5|38112.4|38092.4|38119.9|38099.9|38090.1|38070.1|165
1656420900000|2022-06-28 12:55:00|38112.3|38092.3|38092.5|38072.5|38137.5|38117.5|38092.5|38072.5|178
1656421200000|2022-06-28 13:00:00|38092.4|38072.4|37980|37960|38107.5|38087.5|37955|37935|805
1656421500000|2022-06-28 13:05:00|37982.4|37962.4|37980|37960|38045|38025|37927.5|37907.5|590
1656421800000|2022-06-28 13:10:00|37977.5|37957.5|37960|37940|38007.6|37987.6|37937.5|37917.5|434
1656422100000|2022-06-28 13:15:00|37957.6|37937.6|37975|37955|37992.5|37972.5|37932.5|37912.5|631
1656422400000|2022-06-28 13:20:00|37980|37960|38007.5|37987.5|38067.5|38047.5|37980|37960|466
1656422700000|2022-06-28 13:25:00|38009.9|37989.9|37977.4|37957.4|38012.5|37992.5|37952.5|37932.5|237
1656423000000|2022-06-28 13:30:00|37975|37955|38039.7|38019.7|38072.4|38052.4|37970|37950|548
1656423300000|2022-06-28 13:35:00|38039.8|38019.8|38077.4|38057.4|38092.4|38072.4|38025|38005|446
1656423600000|2022-06-28 13:40:00|38072.5|38052.5|38064.9|38044.9|38072.5|38052.5|37982.5|37962.5|431
1656423900000|2022-06-28 13:45:00|38067.4|38047.4|38024.9|38004.9|38094.8|38074.8|37984.9|37964.9|680
1656424200000|2022-06-28 13:50:00|38027.3|38007.3|38037.4|38017.4|38049.9|38029.9|37999.9|37979.9|396
1656424500000|2022-06-28 13:55:00|38034.9|38014.9|38059.8|38039.8|38062.3|38042.3|38024.8|38004.8|226
1656424800000|2022-06-28 14:00:00|38059.9|38039.9|38017.4|37997.4|38062.4|38042.4|38009.9|37989.9|332
1656425100000|2022-06-28 14:05:00|38015|37995|37927.5|37907.5|38027.4|38007.4|37917.5|37897.5|446
1656425400000|2022-06-28 14:10:00|37927.4|37907.4|37987.4|37967.4|37994.9|37974.9|37917.6|37897.6|578
1656425700000|2022-06-28 14:15:00|37987.5|37967.5|37945|37925|37989.9|37969.9|37932.6|37912.6|360
1656426000000|2022-06-28 14:20:00|37942.5|37922.5|37910|37890|37942.5|37922.5|37872.6|37852.6|391
1656426300000|2022-06-28 14:25:00|37907.5|37887.5|37880.1|37860.1|37922.5|37902.5|37837.5|37817.5|357
1656426600000|2022-06-28 14:30:00|37877.6|37857.6|37775.1|37755.1|37877.6|37857.6|37765.1|37745.1|650
1656426900000|2022-06-28 14:35:00|37772.6|37752.6|37782.6|37762.6|37799.9|37779.9|37690.1|37670.1|491
1656427200000|2022-06-28 14:40:00|37780.1|37760.1|37812.6|37792.6|37825.1|37805.1|37745.1|37725.1|382
1656427500000|2022-06-28 14:45:00|37815.1|37795.1|37767.6|37747.6|37827.6|37807.6|37717.5|37697.5|422
1656427800000|2022-06-28 14:50:00|37765.1|37745.1|37752.5|37732.5|37790|37770|37697.6|37677.6|435
1656428100000|2022-06-28 14:55:00|37750.1|37730.1|37815|37795|37815|37795|37747.5|37727.5|227
1656428400000|2022-06-28 15:00:00|37819.9|37799.9|37877.6|37857.6|37895.2|37875.2|37775.1|37755.1|479
1656428700000|2022-06-28 15:05:00|37885|37865|37937.6|37917.6|37947.6|37927.6|37865.1|37845.1|533
1656429000000|2022-06-28 15:10:00|37940|37920|37922.7|37902.7|37952.6|37932.6|37910.2|37890.2|399
1656429300000|2022-06-28 15:15:00|37920.2|37900.2|37897.6|37877.6|37937.6|37917.6|37882.7|37862.7|219
1656429600000|2022-06-28 15:20:00|37895.1|37875.1|37782.7|37762.7|37895.1|37875.1|37782.7|37762.7|495
1656429900000|2022-06-28 15:25:00|37780.3|37760.3|37752.8|37732.8|37782.8|37762.8|37717.8|37697.8|277
1656430200000|2022-06-28 15:30:00|37750.3|37730.3|37777.7|37757.7|37797.8|37777.8|37737.8|37717.8|492
1656430500000|2022-06-28 15:35:00|37777.8|37757.8|37760.3|37740.3|37825.1|37805.1|37757.8|37737.8|199
1656430800000|2022-06-28 15:40:00|37757.8|37737.8|37625.3|37605.3|37760.3|37740.3|37625.3|37605.3|528
1656431100000|2022-06-28 15:45:00|37627.8|37607.8|37597.8|37577.8|37642.8|37622.8|37567.8|37547.8|481
1656431400000|2022-06-28 15:50:00|37600.2|37580.2|37567.8|37547.8|37655.3|37635.3|37567.8|37547.8|325
1656431700000|2022-06-28 15:55:00|37562.8|37542.8|37670.3|37650.3|37687.8|37667.8|37562.8|37542.8|290
1656432000000|2022-06-28 16:00:00|37667.9|37647.9|37575.3|37555.3|37667.9|37647.9|37575.3|37555.3|171
1656432300000|2022-06-28 16:05:00|37575.4|37555.4|37655.3|37635.3|37662.9|37642.9|37572.9|37552.9|300
1656432600000|2022-06-28 16:10:00|37652.7|37632.7|37685.4|37665.4|37747.7|37727.7|37645.4|37625.4|208
1656432900000|2022-06-28 16:15:00|37685.3|37665.3|37722.9|37702.9|37755.1|37735.1|37675.3|37655.3|270
1656433200000|2022-06-28 16:20:00|37720.4|37700.4|37702.7|37682.7|37745.3|37725.3|37687.8|37667.8|172
1656433500000|2022-06-28 16:25:00|37702.8|37682.8|37752.8|37732.8|37755.3|37735.3|37700.3|37680.3|192
1656433800000|2022-06-28 16:30:00|37752.7|37732.7|37707.9|37687.9|37755.3|37735.3|37705.3|37685.3|176
1656434100000|2022-06-28 16:35:00|37710.3|37690.3|37753|37733|37770.3|37750.3|37710.3|37690.3|278
1656434400000|2022-06-28 16:40:00|37755.4|37735.4|37750.5|37730.5|37758|37738|37730.5|37710.5|137
1656434700000|2022-06-28 16:45:00|37748|37728|37735.5|37715.5|37773|37753|37700.5|37680.5|358
1656435000000|2022-06-28 16:50:00|37735.4|37715.4|37753|37733|37793.1|37773.1|37733|37713|584
1656435300000|2022-06-28 16:55:00|37755.4|37735.4|37785.3|37765.3|37815.5|37795.5|37753|37733|1027
1656435600000|2022-06-28 17:00:00|37787.7|37767.7|37840.4|37820.4|37860.4|37840.4|37782.7|37762.7|407
1656435900000|2022-06-28 17:05:00|37842.8|37822.8|37785.4|37765.4|37842.8|37822.8|37780.4|37760.4|305
1656436200000|2022-06-28 17:10:00|37785.3|37765.3|37747.9|37727.9|37792.8|37772.8|37742.9|37722.9|224
1656436500000|2022-06-28 17:15:00|37750.4|37730.4|37745.3|37725.3|37765.2|37745.2|37735.2|37715.2|96
1656436800000|2022-06-28 17:20:00|37745.2|37725.2|37737.7|37717.7|37747.7|37727.7|37702.9|37682.9|148
1656437100000|2022-06-28 17:25:00|37732.7|37712.7|37772.9|37752.9|37772.9|37752.9|37717.9|37697.9|108
1656437400000|2022-06-28 17:30:00|37777.8|37757.8|37722.9|37702.9|37777.8|37757.8|37720.4|37700.4|71
1656437700000|2022-06-28 17:35:00|37720.5|37700.5|37712.9|37692.9|37737.8|37717.8|37702.9|37682.9|92
1656438000000|2022-06-28 17:40:00|37710.5|37690.5|37737.9|37717.9|37762.9|37742.9|37705.4|37685.4|68
1656438300000|2022-06-28 17:45:00|37740.4|37720.4|37732.9|37712.9|37740.4|37720.4|37717.9|37697.9|47
1656438600000|2022-06-28 17:50:00|37735.3|37715.3|37750.3|37730.3|37755.4|37735.4|37725.5|37705.5|55
1656438900000|2022-06-28 17:55:00|37750.4|37730.4|37748|37728|37752.9|37732.9|37717.9|37697.9|109
1656439200000|2022-06-28 18:00:00|37747.9|37727.9|37752.9|37732.9|37775.4|37755.4|37735.4|37715.4|49
1656439500000|2022-06-28 18:05:00|37750.4|37730.4|37692.9|37672.9|37752.9|37732.9|37685.4|37665.4|45
1656439800000|2022-06-28 18:10:00|37690.5|37670.5|37675.4|37655.4|37707.9|37687.9|37675.4|37655.4|82
1656440100000|2022-06-28 18:15:00|37675.2|37655.2|37682.9|37662.9|37690.4|37670.4|37647.8|37627.8|61
1656440400000|2022-06-28 18:20:00|37678|37658|37632.9|37612.9|37687.9|37667.9|37632.9|37612.9|73
1656440700000|2022-06-28 18:25:00|37635.4|37615.4|37653|37633|37658|37638|37618.1|37598.1|81
1656441000000|2022-06-28 18:30:00|37650.5|37630.5|37603|37583|37650.5|37630.5|37603|37583|49
1656441300000|2022-06-28 18:35:00|37600.5|37580.5|37590.4|37570.4|37605.5|37585.5|37585.5|37565.5|63
1656441600000|2022-06-28 18:40:00|37590.5|37570.5|37583|37563|37595.5|37575.5|37580.4|37560.4|37
1656441900000|2022-06-28 18:45:00|37580.5|37560.5|37610.5|37590.5|37615.5|37595.5|37578|37558|43
1656442200000|2022-06-28 18:50:00|37608|37588|37595.5|37575.5|37625.5|37605.5|37590.6|37570.6|33
1656442500000|2022-06-28 18:55:00|37597.9|37577.9|37598|37578|37603.1|37583.1|37590.5|37570.5|31
1656442800000|2022-06-28 19:00:00|37595.6|37575.6|37548|37528|37595.6|37575.6|37535.5|37515.5|225
1656443100000|2022-06-28 19:05:00|37555.4|37535.4|37553|37533|37560.5|37540.5|37548|37528|39
1656443400000|2022-06-28 19:10:00|37555.5|37535.5|37563|37543|37570.5|37550.5|37553|37533|24
1656443700000|2022-06-28 19:15:00|37560.6|37540.6|37568|37548|37575.5|37555.5|37555.5|37535.5|23
1656444000000|2022-06-28 19:20:00|37570.4|37550.4|37567.9|37547.9|37577.9|37557.9|37560.5|37540.5|26
1656444300000|2022-06-28 19:25:00|37568|37548|37563|37543|37583|37563|37563|37543|21
1656444600000|2022-06-28 19:30:00|37560.6|37540.6|37550.5|37530.5|37568|37548|37543.2|37523.2|73
1656444900000|2022-06-28 19:35:00|37553|37533|37570.7|37550.7|37573.1|37553.1|37553|37533|84
1656445200000|2022-06-28 19:40:00|37573.1|37553.1|37550.7|37530.7|37580.6|37560.6|37545.9|37525.9|69
1656445500000|2022-06-28 19:45:00|37548.3|37528.3|37530.8|37510.8|37573.2|37553.2|37525.9|37505.9|107
1656445800000|2022-06-28 19:50:00|37528.4|37508.4|37545.8|37525.8|37545.8|37525.8|37528.3|37508.3|46
1656446100000|2022-06-28 19:55:00|37548.3|37528.3|37558.4|37538.4|37560.9|37540.9|37538.4|37518.4|61
1656446400000|2022-06-28 20:00:00|37555.9|37535.9|37568.4|37548.4|37580.8|37560.8|37548.4|37528.4|51
1656446700000|2022-06-28 20:05:00|37570.9|37550.9|37570.8|37550.8|37585.9|37565.9|37568.3|37548.3|57
1656447000000|2022-06-28 20:10:00|37568.3|37548.3|37595.8|37575.8|37598.3|37578.3|37568.3|37548.3|24
1656447300000|2022-06-28 20:15:00|37593.4|37573.4|37578.3|37558.3|37598.3|37578.3|37575.8|37555.8|43
1656447600000|2022-06-28 20:20:00|37580.7|37560.7|37620.8|37600.8|37620.8|37600.8|37580.7|37560.7|31
1656447900000|2022-06-28 20:25:00|37618.3|37598.3|37615.9|37595.9|37618.3|37598.3|37603.2|37583.2|64
1656448200000|2022-06-28 20:30:00|37618.4|37598.4|37620.9|37600.9|37623.4|37603.4|37613.4|37593.4|31
1656448500000|2022-06-28 20:35:00|37620.8|37600.8|37633.3|37613.3|37633.3|37613.3|37618.4|37598.4|22
1656448800000|2022-06-28 20:40:00|37630.8|37610.8|37630.8|37610.8|37635.8|37615.8|37628.3|37608.3|20
1656449100000|2022-06-28 20:45:00|37626|37606|37613.3|37593.3|37628.4|37608.4|37613.3|37593.3|41
1656449400000|2022-06-28 20:50:00|37610.8|37590.8|37563.3|37543.3|37610.8|37590.8|37558.3|37538.3|70
1656449700000|2022-06-28 20:55:00|37560.9|37540.9|37578.4|37558.4|37578.4|37558.4|37553.4|37533.4|23
1656453600000|2022-06-28 22:00:00|37602.6|37582.6|37628.4|37608.4|37628.4|37608.4|37585.8|37565.8|50
1656453900000|2022-06-28 22:05:00|37626|37606|37623.4|37603.4|37630.9|37610.9|37620.9|37600.9|34
1656454200000|2022-06-28 22:10:00|37623.5|37603.5|37613.5|37593.5|37628.4|37608.4|37613.5|37593.5|18
1656454500000|2022-06-28 22:15:00|37613.4|37593.4|37613.4|37593.4|37615.9|37595.9|37608.4|37588.4|4
1656454800000|2022-06-28 22:20:00|37610.9|37590.9|37606|37586|37611|37591|37601|37581|15
1656455100000|2022-06-28 22:25:00|37603.5|37583.5|37606|37586|37606|37586|37603.5|37583.5|2
1656455400000|2022-06-28 22:30:00|37603.5|37583.5|37618.4|37598.4|37620.9|37600.9|37603.5|37583.5|11
1656455700000|2022-06-28 22:35:00|37616|37596|37613.6|37593.6|37618.4|37598.4|37611|37591|3
1656456000000|2022-06-28 22:40:00|37613.5|37593.5|37618.5|37598.5|37618.5|37598.5|37613.5|37593.5|4
1656456300000|2022-06-28 22:45:00|37616.1|37596.1|37633.4|37613.4|37638.4|37618.4|37613.5|37593.5|32
1656456600000|2022-06-28 22:50:00|37628.5|37608.5|37640.9|37620.9|37640.9|37620.9|37623.5|37603.5|14
1656456900000|2022-06-28 22:55:00|37638.4|37618.4|37623.5|37603.5|37640.9|37620.9|37623.5|37603.5|10
1656457200000|2022-06-28 23:00:00|37621|37601|37606|37586|37623.5|37603.5|37603.6|37583.6|9
1656457500000|2022-06-28 23:05:00|37608.6|37588.6|37610.9|37590.9|37613.5|37593.5|37606|37586|6
1656457800000|2022-06-28 23:10:00|37608.5|37588.5|37606.1|37586.1|37608.5|37588.5|37603.5|37583.5|8
1656458100000|2022-06-28 23:15:00|37608.5|37588.5|37606.1|37586.1|37611|37591|37603.6|37583.6|8
1656458400000|2022-06-28 23:20:00|37606|37586|37606.1|37586.1|37608.6|37588.6|37601|37581|15
1656458700000|2022-06-28 23:25:00|37603.7|37583.7|37598.6|37578.6|37606.1|37586.1|37598.6|37578.6|8
1656459000000|2022-06-28 23:30:00|37596.1|37576.1|37596|37576|37596.1|37576.1|37581.1|37561.1|19
1656459300000|2022-06-28 23:35:00|37596.2|37576.2|37606.1|37586.1|37606.1|37586.1|37593.5|37573.5|13
1656459600000|2022-06-28 23:40:00|37603.7|37583.7|37618.6|37598.6|37618.6|37598.6|37603.6|37583.6|12
1656459900000|2022-06-28 23:45:00|37621.1|37601.1|37603.7|37583.7|37623.6|37603.6|37603.7|37583.7|21
1656460200000|2022-06-28 23:50:00|37601.2|37581.2|37613.6|37593.6|37628.6|37608.6|37601.2|37581.2|25
1656460500000|2022-06-28 23:55:00|37616.1|37596.1|37613.7|37593.7|37620.9|37600.9|37606|37586|17
1656460800000|2022-06-29 00:00:00|37613.5|37593.5|37606.1|37586.1|37658.7|37638.7|37601.2|37581.2|102
1656461100000|2022-06-29 00:05:00|37606.2|37586.2|37633.7|37613.7|37638.7|37618.7|37598.7|37578.7|45
1656461400000|2022-06-29 00:10:00|37636.2|37616.2|37668.6|37648.6|37668.7|37648.7|37636.2|37616.2|33
1656461700000|2022-06-29 00:15:00|37668.7|37648.7|37676.2|37656.2|37678.7|37658.7|37661.2|37641.2|75
1656462000000|2022-06-29 00:20:00|37673.7|37653.7|37656.2|37636.2|37678.7|37658.7|37646.2|37626.2|33
1656462300000|2022-06-29 00:25:00|37658.7|37638.7|37693.6|37673.6|37703.5|37683.5|37656.2|37636.2|47
1656462600000|2022-06-29 00:30:00|37693.7|37673.7|37658.7|37638.7|37693.7|37673.7|37653.7|37633.7|24
1656462900000|2022-06-29 00:35:00|37661.2|37641.2|37638.7|37618.7|37663.7|37643.7|37638.7|37618.7|12
1656463200000|2022-06-29 00:40:00|37633.9|37613.9|37626.2|37606.2|37651.2|37631.2|37626.2|37606.2|42
1656463500000|2022-06-29 00:45:00|37623.8|37603.8|37638.7|37618.7|37653.7|37633.7|37623.7|37603.7|17
1656463800000|2022-06-29 00:50:00|37636.2|37616.2|37623.7|37603.7|37656.1|37636.1|37623.7|37603.7|39
1656464100000|2022-06-29 00:55:00|37626.2|37606.2|37658.7|37638.7|37668.7|37648.7|37618.7|37598.7|56
1656464400000|2022-06-29 01:00:00|37656.3|37636.3|37598.7|37578.7|37656.3|37636.3|37521.2|37501.2|535
1656464700000|2022-06-29 01:05:00|37603.6|37583.6|37598.7|37578.7|37608.7|37588.7|37548.7|37528.7|160
1656465000000|2022-06-29 01:10:00|37603.7|37583.7|37628.8|37608.8|37631.2|37611.2|37586.3|37566.3|121
1656465300000|2022-06-29 01:15:00|37628.7|37608.7|37686.2|37666.2|37688.7|37668.7|37628.7|37608.7|140
1656465600000|2022-06-29 01:20:00|37683.8|37663.8|37698.8|37678.8|37753.7|37733.7|37678.8|37658.8|277
1656465900000|2022-06-29 01:25:00|37693.8|37673.8|37703.8|37683.8|37743.8|37723.8|37681.3|37661.3|97
1656466200000|2022-06-29 01:30:00|37706.3|37686.3|37778.8|37758.8|37778.8|37758.8|37673.8|37653.8|116
1656466500000|2022-06-29 01:35:00|37781.2|37761.2|37796.3|37776.3|37816.2|37796.2|37748.8|37728.8|226
1656466800000|2022-06-29 01:40:00|37793.8|37773.8|37723.8|37703.8|37793.8|37773.8|37698.9|37678.9|119
1656467100000|2022-06-29 01:45:00|37721.3|37701.3|37716.2|37696.2|37751|37731|37708.9|37688.9|88
1656467400000|2022-06-29 01:50:00|37716.3|37696.3|37711.4|37691.4|37728.7|37708.7|37684|37664|72
1656467700000|2022-06-29 01:55:00|37706.5|37686.5|37713.8|37693.8|37721.3|37701.3|37688.8|37668.8|84
1656468000000|2022-06-29 02:00:00|37708.9|37688.9|37686.5|37666.5|37778.8|37758.8|37686.5|37666.5|108
1656468300000|2022-06-29 02:05:00|37688.9|37668.9|37628.9|37608.9|37688.9|37668.9|37598.8|37578.8|184
1656468600000|2022-06-29 02:10:00|37623.9|37603.9|37618.9|37598.9|37653.9|37633.9|37608.9|37588.9|71
1656468900000|2022-06-29 02:15:00|37616.4|37596.4|37593.9|37573.9|37633.6|37613.6|37576.4|37556.4|52
1656469200000|2022-06-29 02:20:00|37591.5|37571.5|37623.9|37603.9|37623.9|37603.9|37578.9|37558.9|44
1656469500000|2022-06-29 02:25:00|37626.3|37606.3|37613.9|37593.9|37633.9|37613.9|37603.9|37583.9|51
1656469800000|2022-06-29 02:30:00|37616.3|37596.3|37618.9|37598.9|37683.9|37663.9|37611.5|37591.5|136
1656470100000|2022-06-29 02:35:00|37616.4|37596.4|37643.8|37623.8|37648.9|37628.9|37613.9|37593.9|93
1656470400000|2022-06-29 02:40:00|37643.9|37623.9|37698.9|37678.9|37718.8|37698.8|37641.5|37621.5|102
1656470700000|2022-06-29 02:45:00|37696.4|37676.4|37658.9|37638.9|37713.6|37693.6|37646.4|37626.4|95
1656471000000|2022-06-29 02:50:00|37663.8|37643.8|37636.4|37616.4|37668.8|37648.8|37628.9|37608.9|116
1656471300000|2022-06-29 02:55:00|37634|37614|37566.4|37546.4|37646.4|37626.4|37559|37539|175
1656471600000|2022-06-29 03:00:00|37561.4|37541.4|37506.2|37486.2|37571.4|37551.4|37501.2|37481.2|374
1656471900000|2022-06-29 03:05:00|37508.6|37488.6|37386.4|37366.4|37508.7|37488.7|37354|37334|673
1656472200000|2022-06-29 03:10:00|37388.8|37368.8|37298.9|37278.9|37403.9|37383.9|37274.2|37254.2|326
1656472500000|2022-06-29 03:15:00|37293.9|37273.9|37281.4|37261.4|37373.9|37353.9|37251.4|37231.4|275
1656472800000|2022-06-29 03:20:00|37279|37259|37328.8|37308.8|37353.8|37333.8|37268.9|37248.9|211
1656473100000|2022-06-29 03:25:00|37326.2|37306.2|37293.8|37273.8|37366.4|37346.4|37288.7|37268.7|162
1656473400000|2022-06-29 03:30:00|37296.2|37276.2|37348.8|37328.8|37348.8|37328.8|37296.2|37276.2|66
1656473700000|2022-06-29 03:35:00|37351.2|37331.2|37343.7|37323.7|37353.8|37333.8|37311.5|37291.5|22
1656474000000|2022-06-29 03:40:00|37341.3|37321.3|37346.3|37326.3|37373.8|37353.8|37333.8|37313.8|42
1656474300000|2022-06-29 03:45:00|37343.8|37323.8|37376.3|37356.3|37381.3|37361.3|37343.7|37323.7|35
1656474600000|2022-06-29 03:50:00|37373.9|37353.9|37413.9|37393.9|37413.9|37393.9|37363.9|37343.9|56
1656474900000|2022-06-29 03:55:00|37416.3|37396.3|37408.9|37388.9|37428.9|37408.9|37393.9|37373.9|50
1656475200000|2022-06-29 04:00:00|37398.9|37378.9|37406.4|37386.4|37406.4|37386.4|37393.9|37373.9|20
1656475500000|2022-06-29 04:05:00|37404|37384|37411.4|37391.4|37418.9|37398.9|37401.4|37381.4|16
1656475800000|2022-06-29 04:10:00|37408.9|37388.9|37413.9|37393.9|37418.9|37398.9|37403.9|37383.9|14
1656476100000|2022-06-29 04:15:00|37411.5|37391.5|37413.9|37393.9|37416.4|37396.4|37398.9|37378.9|21
1656476400000|2022-06-29 04:20:00|37411.5|37391.5|37411.4|37391.4|37414|37394|37403.9|37383.9|10
1656476700000|2022-06-29 04:25:00|37408.9|37388.9|37413.9|37393.9|37413.9|37393.9|37398.9|37378.9|15
1656477000000|2022-06-29 04:30:00|37411.4|37391.4|37399|37379|37413.9|37393.9|37371.4|37351.4|104
1656477300000|2022-06-29 04:35:00|37398.9|37378.9|37416.4|37396.4|37418.9|37398.9|37381.4|37361.4|34
1656477600000|2022-06-29 04:40:00|37414|37394|37453.9|37433.9|37456.4|37436.4|37411.4|37391.4|64
1656477900000|2022-06-29 04:45:00|37456.3|37436.3|37443.9|37423.9|37461.4|37441.4|37438.9|37418.9|36
1656478200000|2022-06-29 04:50:00|37441.5|37421.5|37441.4|37421.4|37466.3|37446.3|37434|37414|60
1656478500000|2022-06-29 04:55:00|37438.9|37418.9|37453.9|37433.9|37461.3|37441.3|37438.9|37418.9|26
1656478800000|2022-06-29 05:00:00|37448.9|37428.9|37448.9|37428.9|37468.8|37448.8|37431.4|37411.4|41
1656479100000|2022-06-29 05:05:00|37451.4|37431.4|37443.8|37423.8|37456.4|37436.4|37433.9|37413.9|20
1656479400000|2022-06-29 05:10:00|37443.9|37423.9|37384|37364|37443.9|37423.9|37378.9|37358.9|72
1656479700000|2022-06-29 05:15:00|37381.5|37361.5|37389|37369|37408.9|37388.9|37354|37334|76
1656480000000|2022-06-29 05:20:00|37386.5|37366.5|37384|37364|37394|37374|37369|37349|30
1656480300000|2022-06-29 05:25:00|37381.6|37361.6|37374|37354|37389|37369|37361.6|37341.6|29
1656480600000|2022-06-29 05:30:00|37371.6|37351.6|37184|37164|37371.6|37351.6|37174.2|37154.2|404
1656480900000|2022-06-29 05:35:00|37179.1|37159.1|37179|37159|37201.5|37181.5|37094.1|37074.1|496
1656481200000|2022-06-29 05:40:00|37181.5|37161.5|37299|37279|37314|37294|37166.5|37146.5|261
1656481500000|2022-06-29 05:45:00|37298.9|37278.9|37366.5|37346.5|37428.7|37408.7|37269|37249|286
1656481800000|2022-06-29 05:50:00|37368.9|37348.9|37396.6|37376.6|37434|37414|37316.7|37296.7|164
1656482100000|2022-06-29 05:55:00|37399|37379|37419|37399|37454|37434|37374|37354|138
1656482400000|2022-06-29 06:00:00|37423.8|37403.8|37423.8|37403.8|37444|37424|37381.5|37361.5|120
1656482700000|2022-06-29 06:05:00|37423.9|37403.9|37441.6|37421.6|37511.5|37491.5|37411.4|37391.4|235
1656483000000|2022-06-29 06:10:00|37441.7|37421.7|37468.8|37448.8|37476.4|37456.4|37399.2|37379.2|160
1656483300000|2022-06-29 06:15:00|37466.4|37446.4|37486.5|37466.5|37486.5|37466.5|37431.5|37411.5|121
1656483600000|2022-06-29 06:20:00|37488.9|37468.9|37494|37474|37509|37489|37449|37429|103
1656483900000|2022-06-29 06:25:00|37489.1|37469.1|37559|37539|37569|37549|37486.5|37466.5|163
1656484200000|2022-06-29 06:30:00|37556.6|37536.6|37581.4|37561.4|37631.5|37611.5|37546.5|37526.5|389
1656484500000|2022-06-29 06:35:00|37578.9|37558.9|37474|37454|37578.9|37558.9|37443.9|37423.9|187
1656484800000|2022-06-29 06:40:00|37471.6|37451.6|37396.5|37376.5|37484|37464|37386.5|37366.5|218
1656485100000|2022-06-29 06:45:00|37399|37379|37368.9|37348.9|37456.5|37436.5|37354|37334|162
1656485400000|2022-06-29 06:50:00|37369|37349|37334|37314|37379|37359|37274|37254|221
1656485700000|2022-06-29 06:55:00|37329|37309|37298.9|37278.9|37356.5|37336.5|37291.6|37271.6|158
1656486000000|2022-06-29 07:00:00|37296.5|37276.5|37371.6|37351.6|37426.4|37406.4|37296.5|37276.5|202
1656486300000|2022-06-29 07:05:00|37371.5|37351.5|37441.4|37421.4|37474|37454|37369.2|37349.2|139
1656486600000|2022-06-29 07:10:00|37443.9|37423.9|37431.5|37411.5|37476.5|37456.5|37426.5|37406.5|74
1656486900000|2022-06-29 07:15:00|37433.9|37413.9|37426.5|37406.5|37524|37504|37414|37394|124
1656487200000|2022-06-29 07:20:00|37419.1|37399.1|37491.5|37471.5|37511.6|37491.6|37416.7|37396.7|94
1656487500000|2022-06-29 07:25:00|37489|37469|37441.5|37421.5|37489|37469|37414|37394|87
1656487800000|2022-06-29 07:30:00|37444|37424|37431.6|37411.6|37459|37439|37406.5|37386.5|93
1656488100000|2022-06-29 07:35:00|37429.2|37409.2|37459|37439|37459.2|37439.2|37396.7|37376.7|77
1656488400000|2022-06-29 07:40:00|37459.1|37439.1|37519|37499|37521.5|37501.5|37446.6|37426.6|84
1656488700000|2022-06-29 07:45:00|37521.4|37501.4|37556.5|37536.5|37591.4|37571.4|37521.4|37501.4|130
1656489000000|2022-06-29 07:50:00|37559|37539|37536.6|37516.6|37571.4|37551.4|37511.6|37491.6|95
1656489300000|2022-06-29 07:55:00|37539|37519|37529.2|37509.2|37581.6|37561.6|37524.1|37504.1|97
1656489600000|2022-06-29 08:00:00|37526.7|37506.7|37519.1|37499.1|37559.1|37539.1|37486.5|37466.5|78
1656489900000|2022-06-29 08:05:00|37516.7|37496.7|37549.1|37529.1|37579|37559|37509.2|37489.2|61
1656490200000|2022-06-29 08:10:00|37553.9|37533.9|37589.3|37569.3|37609.2|37589.2|37536.5|37516.5|95
1656490500000|2022-06-29 08:15:00|37589.1|37569.1|37574.1|37554.1|37596.6|37576.6|37549.1|37529.1|57
1656490800000|2022-06-29 08:20:00|37576.5|37556.5|37579|37559|37624.1|37604.1|37554.3|37534.3|61
1656491100000|2022-06-29 08:25:00|37576.5|37556.5|37516.8|37496.8|37576.5|37556.5|37514.3|37494.3|46
1656491400000|2022-06-29 08:30:00|37516.7|37496.7|37511.6|37491.6|37561.6|37541.6|37504.1|37484.1|53
1656491700000|2022-06-29 08:35:00|37509.2|37489.2|37561.6|37541.6|37576.4|37556.4|37509.1|37489.1|37
1656492000000|2022-06-29 08:40:00|37564|37544|37569.1|37549.1|37591.5|37571.5|37556.7|37536.7|36
1656492300000|2022-06-29 08:45:00|37566.7|37546.7|37584.1|37564.1|37609|37589|37556.6|37536.6|40
1656492600000|2022-06-29 08:50:00|37581.7|37561.7|37574|37554|37581.7|37561.7|37564|37544|35
1656492900000|2022-06-29 08:55:00|37578.9|37558.9|37604|37584|37634|37614|37578.9|37558.9|77
1656493200000|2022-06-29 09:00:00|37606.4|37586.4|37653.9|37633.9|37653.9|37633.9|37581.6|37561.6|68
1656493500000|2022-06-29 09:05:00|37654|37634|37711.4|37691.4|37721.4|37701.4|37621.4|37601.4|160
1656493800000|2022-06-29 09:10:00|37709|37689|37743.9|37723.9|37748.8|37728.8|37683.9|37663.9|124
1656494100000|2022-06-29 09:15:00|37741.5|37721.5|37829|37809|37881.6|37861.6|37741.5|37721.5|365
1656494400000|2022-06-29 09:20:00|37834|37814|37826.5|37806.5|37864.1|37844.1|37811.6|37791.6|127
1656494700000|2022-06-29 09:25:00|37819|37799|37791.5|37771.5|37829|37809|37791.5|37771.5|52
1656495000000|2022-06-29 09:30:00|37789|37769|37744|37724|37789|37769|37729.2|37709.2|98
1656495300000|2022-06-29 09:35:00|37746.5|37726.5|37726.6|37706.6|37756.5|37736.5|37724|37704|90
1656495600000|2022-06-29 09:40:00|37729|37709|37744|37724|37749|37729|37726.6|37706.6|61
1656495900000|2022-06-29 09:45:00|37746.5|37726.5|37764|37744|37771.5|37751.5|37716.6|37696.6|82
1656496200000|2022-06-29 09:50:00|37759|37739|37731.5|37711.5|37794|37774|37729|37709|75
1656496500000|2022-06-29 09:55:00|37729|37709|37694.2|37674.2|37731.5|37711.5|37684|37664|101
1656496800000|2022-06-29 10:00:00|37696.6|37676.6|37759|37739|37761.4|37741.4|37694|37674|74
1656497100000|2022-06-29 10:05:00|37756.4|37736.4|37739.1|37719.1|37758.9|37738.9|37726.6|37706.6|61
1656497400000|2022-06-29 10:10:00|37739|37719|37751.3|37731.3|37751.3|37731.3|37716.5|37696.5|44
1656497700000|2022-06-29 10:15:00|37753.7|37733.7|37836.5|37816.5|37844.1|37824.1|37753.7|37733.7|161
1656498000000|2022-06-29 10:20:00|37839|37819|37804.1|37784.1|37856.5|37836.5|37804.1|37784.1|88
1656498300000|2022-06-29 10:25:00|37804|37784|37896.5|37876.5|37904|37884|37784|37764|228
1656498600000|2022-06-29 10:30:00|37898.9|37878.9|37839|37819|37904|37884|37821.5|37801.5|122
1656498900000|2022-06-29 10:35:00|37841.4|37821.4|37859|37839|37891.5|37871.5|37824|37804|96
1656499200000|2022-06-29 10:40:00|37859.1|37839.1|37876.4|37856.4|37903.9|37883.9|37859|37839|92
1656499500000|2022-06-29 10:45:00|37876.3|37856.3|37923.9|37903.9|37948.8|37928.8|37876.3|37856.3|154
1656499800000|2022-06-29 10:50:00|37926.3|37906.3|37923.9|37903.9|37948.7|37928.7|37908.9|37888.9|95
1656500100000|2022-06-29 10:55:00|37926.3|37906.3|37951.3|37931.3|37951.3|37931.3|37926.3|37906.3|132
1656500400000|2022-06-29 11:00:00|37953.7|37933.7|37971.3|37951.3|37976.3|37956.3|37933.9|37913.9|164
1656500700000|2022-06-29 11:05:00|37971.4|37951.4|37973.9|37953.9|37988.9|37968.9|37954.3|37934.3|115
1656501000000|2022-06-29 11:10:00|37976.3|37956.3|37933.8|37913.8|37978.8|37958.8|37921.4|37901.4|116
1656501300000|2022-06-29 11:15:00|37936.3|37916.3|37968.9|37948.9|37971.4|37951.4|37926.4|37906.4|67
1656501600000|2022-06-29 11:20:00|37971.3|37951.3|38048.9|38028.9|38064|38044|37971.3|37951.3|250
1656501900000|2022-06-29 11:25:00|38046.4|38026.4|37998.9|37978.9|38048.9|38028.9|37963.8|37943.8|158
1656502200000|2022-06-29 11:30:00|38001.4|37981.4|38018.9|37998.9|38046.4|38026.4|37996.4|37976.4|186
1656502500000|2022-06-29 11:35:00|38016.5|37996.5|37998.8|37978.8|38028.9|38008.9|37984|37964|163
1656502800000|2022-06-29 11:40:00|37998.9|37978.9|38066.4|38046.4|38078.6|38058.6|37998.9|37978.9|228
1656503100000|2022-06-29 11:45:00|38063.9|38043.9|38093.9|38073.9|38111.3|38091.3|38056.5|38036.5|349
1656503400000|2022-06-29 11:50:00|38091.5|38071.5|38073.9|38053.9|38096.3|38076.3|38051.7|38031.7|147
1656503700000|2022-06-29 11:55:00|38071.5|38051.5|38056.6|38036.6|38071.5|38051.5|38046.8|38026.8|113
1656504000000|2022-06-29 12:00:00|38054.2|38034.2|38081.6|38061.6|38094|38074|38024.2|38004.2|200
1656504300000|2022-06-29 12:05:00|38084|38064|38159.3|38139.3|38189.2|38169.2|38084|38064|358
1656504600000|2022-06-29 12:10:00|38144.4|38124.4|38104.2|38084.2|38171.6|38151.6|38104.2|38084.2|274
1656504900000|2022-06-29 12:15:00|38106.7|38086.7|38111.7|38091.7|38124.2|38104.2|38101.7|38081.7|171
1656505200000|2022-06-29 12:20:00|38111.8|38091.8|38041.7|38021.7|38126.7|38106.7|38034.2|38014.2|286
1656505500000|2022-06-29 12:25:00|38044.1|38024.1|38021.7|38001.7|38054.2|38034.2|38011.8|37991.8|260
1656505800000|2022-06-29 12:30:00|38019.3|37999.3|37921.8|37901.8|38019.3|37999.3|37911.7|37891.7|490
1656506100000|2022-06-29 12:35:00|37921.7|37901.7|37939.2|37919.2|37961.7|37941.7|37884.5|37864.5|273
1656506400000|2022-06-29 12:40:00|37941.6|37921.6|37989.2|37969.2|38009|37989|37941.6|37921.6|214
1656506700000|2022-06-29 12:45:00|37986.8|37966.8|37966.7|37946.7|37996.7|37976.7|37964.4|37944.4|116
1656507000000|2022-06-29 12:50:00|37969.1|37949.1|37989.2|37969.2|38001.7|37981.7|37964.2|37944.2|106
1656507300000|2022-06-29 12:55:00|37986.8|37966.8|38099.2|38079.2|38106.6|38086.6|37964.2|37944.2|299
1656507600000|2022-06-29 13:00:00|38104.2|38084.2|38066.7|38046.7|38194.2|38174.2|38046.7|38026.7|795
1656507900000|2022-06-29 13:05:00|38069.2|38049.2|38159.3|38139.3|38164.1|38144.1|38031.6|38011.6|423
1656508200000|2022-06-29 13:10:00|38159.2|38139.2|38084.2|38064.2|38161.6|38141.6|38079.2|38059.2|232
1656508500000|2022-06-29 13:15:00|38081.7|38061.7|38064.2|38044.2|38106.7|38086.7|38029.2|38009.2|305
1656508800000|2022-06-29 13:20:00|38059.2|38039.2|37974.1|37954.1|38086.8|38066.8|37944.1|37924.1|302
1656509100000|2022-06-29 13:25:00|37974.2|37954.2|37991.6|37971.6|37996.7|37976.7|37944.2|37924.2|198
1656509400000|2022-06-29 13:30:00|37989.2|37969.2|37964.2|37944.2|38029.2|38009.2|37911.8|37891.8|364
1656509700000|2022-06-29 13:35:00|37961.7|37941.7|37964.5|37944.5|37999.2|37979.2|37924.3|37904.3|325
1656510000000|2022-06-29 13:40:00|37964.3|37944.3|37944.3|37924.3|37981.7|37961.7|37904.4|37884.4|435
1656510300000|2022-06-29 13:45:00|37939.3|37919.3|37929.3|37909.3|37954.3|37934.3|37899.4|37879.4|354
1656510600000|2022-06-29 13:50:00|37926.9|37906.9|37931.9|37911.9|38001.8|37981.8|37904.3|37884.3|269
1656510900000|2022-06-29 13:55:00|37931.8|37911.8|37889.3|37869.3|37954.3|37934.3|37859.5|37839.5|238
1656511200000|2022-06-29 14:00:00|37884.3|37864.3|38029.3|38009.3|38084.2|38064.2|37874.3|37854.3|572
1656511500000|2022-06-29 14:05:00|38034.2|38014.2|38081.9|38061.9|38089.4|38069.4|38011.8|37991.8|245
1656511800000|2022-06-29 14:10:00|38084.3|38064.3|38086.8|38066.8|38139.1|38119.1|38079.4|38059.4|224
1656512100000|2022-06-29 14:15:00|38084.3|38064.3|38044.4|38024.4|38089.3|38069.3|38019.4|37999.4|210
1656512400000|2022-06-29 14:20:00|38046.9|38026.9|38054.1|38034.1|38069.2|38049.2|38024.3|38004.3|171
1656512700000|2022-06-29 14:25:00|38051.7|38031.7|38039.3|38019.3|38104.3|38084.3|38034.3|38014.3|239
1656513000000|2022-06-29 14:30:00|38041.7|38021.7|37979.5|37959.5|38044.3|38024.3|37967|37947|260
1656513300000|2022-06-29 14:35:00|37984.3|37964.3|37954.5|37934.5|37997|37977|37912.1|37892.1|244
1656513600000|2022-06-29 14:40:00|37954.6|37934.6|37949.6|37929.6|37967|37947|37924.5|37904.5|220
1656513900000|2022-06-29 14:45:00|37952|37932|37934.5|37914.5|37982|37962|37917|37897|243
1656514200000|2022-06-29 14:50:00|37934.6|37914.6|37969.5|37949.5|38009.5|37989.5|37924.5|37904.5|263
1656514500000|2022-06-29 14:55:00|37972|37952|37922.1|37902.1|37974.7|37954.7|37917.1|37897.1|193
1656514800000|2022-06-29 15:00:00|37919.7|37899.7|37834.7|37814.7|37937.1|37917.1|37819.7|37799.7|341
1656515100000|2022-06-29 15:05:00|37834.6|37814.6|37882.1|37862.1|37889.6|37869.6|37804.6|37784.6|269
1656515400000|2022-06-29 15:10:00|37884.6|37864.6|37864.6|37844.6|37899.6|37879.6|37847.1|37827.1|269
1656515700000|2022-06-29 15:15:00|37867|37847|37814.7|37794.7|37889.5|37869.5|37814.7|37794.7|290
1656516000000|2022-06-29 15:20:00|37812.2|37792.2|37757.1|37737.1|37814.6|37794.6|37742.1|37722.1|373
1656516300000|2022-06-29 15:25:00|37761.9|37741.9|37784.6|37764.6|37807.1|37787.1|37759.6|37739.6|175
1656516600000|2022-06-29 15:30:00|37782.2|37762.2|37722.2|37702.2|37797.1|37777.1|37722.2|37702.2|270
1656516900000|2022-06-29 15:35:00|37724.5|37704.5|37747.1|37727.1|37764.5|37744.5|37724.5|37704.5|213
1656517200000|2022-06-29 15:40:00|37742.1|37722.1|37734.7|37714.7|37789.4|37769.4|37709.7|37689.7|227
1656517500000|2022-06-29 15:45:00|37734.6|37714.6|37782.1|37762.1|37804.6|37784.6|37732|37712|197
1656517800000|2022-06-29 15:50:00|37784.5|37764.5|37824.6|37804.6|37844.4|37824.4|37767.1|37747.1|141
1656518100000|2022-06-29 15:55:00|37824.7|37804.7|37897.1|37877.1|37897.1|37877.1|37822.3|37802.3|214
1656518400000|2022-06-29 16:00:00|37894.7|37874.7|37914.5|37894.5|37919.5|37899.5|37874.7|37854.7|385
1656518700000|2022-06-29 16:05:00|37919.3|37899.3|37879.6|37859.6|37932.2|37912.2|37879.5|37859.5|174
1656519000000|2022-06-29 16:10:00|37877.2|37857.2|37849.6|37829.6|37899.4|37879.4|37837.3|37817.3|192
1656519300000|2022-06-29 16:15:00|37847.1|37827.1|37802.2|37782.2|37857.1|37837.1|37794.6|37774.6|224
1656519600000|2022-06-29 16:20:00|37804.7|37784.7|37767.2|37747.2|37834.7|37814.7|37767.2|37747.2|149
1656519900000|2022-06-29 16:25:00|37772.2|37752.2|37744.7|37724.7|37772.2|37752.2|37739.9|37719.9|281
1656520200000|2022-06-29 16:30:00|37744.6|37724.6|37737.2|37717.2|37744.7|37724.7|37717.1|37697.1|238
1656520500000|2022-06-29 16:35:00|37734.8|37714.8|37799.7|37779.7|37802|37782|37734.8|37714.8|178
1656520800000|2022-06-29 16:40:00|37797.2|37777.2|37799.8|37779.8|37809.7|37789.7|37769.7|37749.7|134
1656521100000|2022-06-29 16:45:00|37797.4|37777.4|37750|37730|37802.2|37782.2|37735|37715|287
1656521400000|2022-06-29 16:50:00|37745.1|37725.1|37777.4|37757.4|37812.4|37792.4|37745.1|37725.1|187
1656521700000|2022-06-29 16:55:00|37774.8|37754.8|37809.8|37789.8|37827.2|37807.2|37759.8|37739.8|1111
1656522000000|2022-06-29 17:00:00|37807.4|37787.4|37812.4|37792.4|37827.3|37807.3|37794.8|37774.8|142
1656522300000|2022-06-29 17:05:00|37814.9|37794.9|37812.6|37792.6|37824.9|37804.9|37812.4|37792.4|63
1656522600000|2022-06-29 17:10:00|37815|37795|37787.4|37767.4|37827.4|37807.4|37787.4|37767.4|66
1656522900000|2022-06-29 17:15:00|37784.9|37764.9|37754.9|37734.9|37784.9|37764.9|37754.9|37734.9|76
1656523200000|2022-06-29 17:20:00|37752.6|37732.6|37742.4|37722.4|37752.6|37732.6|37734.9|37714.9|65
1656523500000|2022-06-29 17:25:00|37742.3|37722.3|37780.1|37760.1|37787.5|37767.5|37729.9|37709.9|82
1656523800000|2022-06-29 17:30:00|37782.5|37762.5|37765|37745|37782.5|37762.5|37757.5|37737.5|41
1656524100000|2022-06-29 17:35:00|37767.3|37747.3|37787.5|37767.5|37790|37770|37765|37745|51
1656524400000|2022-06-29 17:40:00|37785|37765|37795|37775|37795.1|37775.1|37782.5|37762.5|68
1656524700000|2022-06-29 17:45:00|37797.4|37777.4|37802.5|37782.5|37805|37785|37785|37765|34
1656525000000|2022-06-29 17:50:00|37804.9|37784.9|37805|37785|37815|37795|37804.9|37784.9|38
1656525300000|2022-06-29 17:55:00|37805.1|37785.1|37810|37790|37812.5|37792.5|37797.5|37777.5|83
1656525600000|2022-06-29 18:00:00|37807.6|37787.6|37860.1|37840.1|37862.5|37842.5|37807.5|37787.5|99
1656525900000|2022-06-29 18:05:00|37860|37840|37850|37830|37862.6|37842.6|37842.5|37822.5|60
1656526200000|2022-06-29 18:10:00|37852.4|37832.4|37827.7|37807.7|37852.5|37832.5|37827.7|37807.7|22
1656526500000|2022-06-29 18:15:00|37830.2|37810.2|37822.6|37802.6|37845|37825|37822.6|37802.6|29
1656526800000|2022-06-29 18:20:00|37825|37805|37802.6|37782.6|37825|37805|37792.5|37772.5|40
1656527100000|2022-06-29 18:25:00|37800.1|37780.1|37779.9|37759.9|37800.1|37780.1|37772.5|37752.5|72
1656527400000|2022-06-29 18:30:00|37780|37760|37765.1|37745.1|37790|37770|37750|37730|52
1656527700000|2022-06-29 18:35:00|37765|37745|37747.5|37727.5|37765|37745|37747.5|37727.5|24
1656528000000|2022-06-29 18:40:00|37745.2|37725.2|37709.9|37689.9|37745.2|37725.2|37709.9|37689.9|50
1656528300000|2022-06-29 18:45:00|37705.2|37685.2|37667.6|37647.6|37707.5|37687.5|37667.6|37647.6|74
1656528600000|2022-06-29 18:50:00|37665.2|37645.2|37720.1|37700.1|37720.1|37700.1|37662.6|37642.6|65
1656528900000|2022-06-29 18:55:00|37722.4|37702.4|37675.1|37655.1|37722.6|37702.6|37672.6|37652.6|27
1656529200000|2022-06-29 19:00:00|37675|37655|37675.1|37655.1|37682.5|37662.5|37650.1|37630.1|41
1656529500000|2022-06-29 19:05:00|37672.7|37652.7|37690|37670|37692.5|37672.5|37662.7|37642.7|13
1656529800000|2022-06-29 19:10:00|37687.6|37667.6|37697.6|37677.6|37700.1|37680.1|37680.1|37660.1|26
1656530100000|2022-06-29 19:15:00|37695.2|37675.2|37707.6|37687.6|37724.9|37704.9|37685|37665|39
1656530400000|2022-06-29 19:20:00|37705.2|37685.2|37715|37695|37717.6|37697.6|37695.2|37675.2|16
1656530700000|2022-06-29 19:25:00|37715.1|37695.1|37749.9|37729.9|37749.9|37729.9|37712.6|37692.6|82
1656531000000|2022-06-29 19:30:00|37749.8|37729.8|37709.8|37689.8|37749.9|37729.9|37709.8|37689.8|166
1656531300000|2022-06-29 19:35:00|37709.7|37689.7|37729.7|37709.7|37732.2|37712.2|37709.5|37689.5|43
1656531600000|2022-06-29 19:40:00|37729.8|37709.8|37709.7|37689.7|37732.3|37712.3|37707.2|37687.2|19
1656531900000|2022-06-29 19:45:00|37714.4|37694.4|37704.6|37684.6|37722.2|37702.2|37697.2|37677.2|10
1656532200000|2022-06-29 19:50:00|37704.7|37684.7|37704.7|37684.7|37729.6|37709.6|37689.7|37669.7|35
1656532500000|2022-06-29 19:55:00|37709.4|37689.4|37704.7|37684.7|37722.1|37702.1|37699.7|37679.7|25
1656532800000|2022-06-29 20:00:00|37702.2|37682.2|37732.2|37712.2|37732.3|37712.3|37694.6|37674.6|53
1656533100000|2022-06-29 20:05:00|37732.3|37712.3|37729.7|37709.7|37737.2|37717.2|37724.7|37704.7|18
1656533400000|2022-06-29 20:10:00|37729.8|37709.8|37729.7|37709.7|37737.2|37717.2|37727.3|37707.3|39
1656533700000|2022-06-29 20:15:00|37727.3|37707.3|37737.2|37717.2|37737.2|37717.2|37724.8|37704.8|42
1656534000000|2022-06-29 20:20:00|37734.7|37714.7|37734.6|37714.6|37737.2|37717.2|37732.3|37712.3|146
1656534300000|2022-06-29 20:25:00|37734.7|37714.7|37749.8|37729.8|37754.7|37734.7|37732.2|37712.2|53
1656534600000|2022-06-29 20:30:00|37749.7|37729.7|37742.2|37722.2|37749.7|37729.7|37739.7|37719.7|17
1656534900000|2022-06-29 20:35:00|37744.6|37724.6|37729.7|37709.7|37744.7|37724.7|37729.7|37709.7|9
1656535200000|2022-06-29 20:40:00|37727.3|37707.3|37722.2|37702.2|37727.3|37707.3|37719.6|37699.6|19
1656535500000|2022-06-29 20:45:00|37719.8|37699.8|37709.9|37689.9|37724.7|37704.7|37707.4|37687.4|24
1656535800000|2022-06-29 20:50:00|37707.5|37687.5|37714.9|37694.9|37719.7|37699.7|37705|37685|21
1656536100000|2022-06-29 20:55:00|37712.5|37692.5|37739.8|37719.8|37742.4|37722.4|37707.4|37687.4|41
1656540000000|2022-06-29 22:00:00|37740.3|37720.3|37794.9|37774.9|37799.9|37779.9|37727.6|37707.6|47
1656540300000|2022-06-29 22:05:00|37790.2|37770.2|37804.8|37784.8|37804.9|37784.9|37767.6|37747.6|46
1656540600000|2022-06-29 22:10:00|37804.9|37784.9|37795|37775|37804.9|37784.9|37792.6|37772.6|11
1656540900000|2022-06-29 22:15:00|37792.6|37772.6|37794.7|37774.7|37794.7|37774.7|37782.7|37762.7|27
1656541200000|2022-06-29 22:20:00|37797.6|37777.6|37820.1|37800.1|37825|37805|37797.6|37777.6|14
1656541500000|2022-06-29 22:25:00|37820|37800|37830|37810|37834.9|37814.9|37820|37800|21
1656541800000|2022-06-29 22:30:00|37825.1|37805.1|37807.7|37787.7|37834.6|37814.6|37807.7|37787.7|11
1656542100000|2022-06-29 22:35:00|37807.4|37787.4|37790|37770|37807.4|37787.4|37787.5|37767.5|9
1656542400000|2022-06-29 22:40:00|37787.6|37767.6|37780.1|37760.1|37790|37770|37780.1|37760.1|6
1656542700000|2022-06-29 22:45:00|37780|37760|37777.4|37757.4|37780.1|37760.1|37777.4|37757.4|5
1656543000000|2022-06-29 22:50:00|37777.5|37757.5|37802.6|37782.6|37807.5|37787.5|37777.5|37757.5|12
1656543300000|2022-06-29 22:55:00|37802.5|37782.5|37807.5|37787.5|37810|37790|37802.5|37782.5|1
1656543600000|2022-06-29 23:00:00|37809.9|37789.9|37794.9|37774.9|37810|37790|37789.8|37769.8|17
1656543900000|2022-06-29 23:05:00|37799.7|37779.7|37784.9|37764.9|37799.9|37779.9|37784.9|37764.9|16
1656544200000|2022-06-29 23:10:00|37787.4|37767.4|37789.9|37769.9|37794.9|37774.9|37782.5|37762.5|12
1656544500000|2022-06-29 23:15:00|37787.4|37767.4|37809.9|37789.9|37809.9|37789.9|37787.4|37767.4|17
1656544800000|2022-06-29 23:20:00|37812.4|37792.4|37775.2|37755.2|37814.9|37794.9|37772.4|37752.4|6
1656545100000|2022-06-29 23:25:00|37772.4|37752.4|37782.4|37762.4|37782.4|37762.4|37772.3|37752.3|18
1656545400000|2022-06-29 23:30:00|37784.8|37764.8|37799.9|37779.9|37799.9|37779.9|37784.8|37764.8|6
1656545700000|2022-06-29 23:35:00|37797.5|37777.5|37817.4|37797.4|37817.4|37797.4|37797.5|37777.5|13
1656546000000|2022-06-29 23:40:00|37814.9|37794.9|37819.9|37799.9|37829.9|37809.9|37814.9|37794.9|16
1656546300000|2022-06-29 23:45:00|37822.3|37802.3|37829.9|37809.9|37829.9|37809.9|37817.4|37797.4|9
1656546600000|2022-06-29 23:50:00|37832.3|37812.3|37829.9|37809.9|37834.9|37814.9|37829.9|37809.9|19
1656546900000|2022-06-29 23:55:00|37827.6|37807.6|37865|37845|37872.5|37852.5|37817.7|37797.7|49
1656547200000|2022-06-30 00:00:00|37862.6|37842.6|37840|37820|37862.6|37842.6|37790.1|37770.1|79
1656547500000|2022-06-30 00:05:00|37842.3|37822.3|37815|37795|37862.5|37842.5|37812.5|37792.5|28
1656547800000|2022-06-30 00:10:00|37815.1|37795.1|37807.5|37787.5|37825|37805|37800|37780|14
1656548100000|2022-06-30 00:15:00|37805.1|37785.1|37822.4|37802.4|37829.7|37809.7|37804.9|37784.9|38
1656548400000|2022-06-30 00:20:00|37820|37800|37837.5|37817.5|37845|37825|37810.1|37790.1|21
1656548700000|2022-06-30 00:25:00|37839.9|37819.9|37840|37820|37854.7|37834.7|37832.5|37812.5|40
1656549000000|2022-06-30 00:30:00|37837.6|37817.6|37835|37815|37850|37830|37830|37810|22
1656549300000|2022-06-30 00:35:00|37837.4|37817.4|37885|37865|37922.6|37902.6|37837.4|37817.4|51
1656549600000|2022-06-30 00:40:00|37890|37870|37900|37880|37907.5|37887.5|37887.5|37867.5|15
1656549900000|2022-06-30 00:45:00|37902.4|37882.4|37887.4|37867.4|37907.5|37887.5|37885|37865|22
1656550200000|2022-06-30 00:50:00|37885|37865|37867.5|37847.5|37890|37870|37865.1|37845.1|23
1656550500000|2022-06-30 00:55:00|37869.9|37849.9|37885|37865|37890|37870|37865.1|37845.1|48
1656550800000|2022-06-30 01:00:00|37882.6|37862.6|37782.6|37762.6|37887.3|37867.3|37770|37750|240
1656551100000|2022-06-30 01:05:00|37782.5|37762.5|37752.5|37732.5|37787.4|37767.4|37745|37725|99
1656551400000|2022-06-30 01:10:00|37754.9|37734.9|37805|37785|37815|37795|37750|37730|117
1656551700000|2022-06-30 01:15:00|37802.5|37782.5|37805|37785|37805|37785|37765|37745|91
1656552000000|2022-06-30 01:20:00|37807.4|37787.4|37850|37830|37869.9|37849.9|37805|37785|117
1656552300000|2022-06-30 01:25:00|37850.2|37830.2|37837.7|37817.7|37897.4|37877.4|37837.6|37817.6|140
1656552600000|2022-06-30 01:30:00|37840.1|37820.1|37905.1|37885.1|37905.1|37885.1|37810.2|37790.2|162
1656552900000|2022-06-30 01:35:00|37907.6|37887.6|37925.1|37905.1|37962.6|37942.6|37905.1|37885.1|199
1656553200000|2022-06-30 01:40:00|37927.6|37907.6|37925.1|37905.1|37945.1|37925.1|37897.7|37877.7|91
1656553500000|2022-06-30 01:45:00|37930.1|37910.1|37910.1|37890.1|37930.1|37910.1|37882.6|37862.6|93
1656553800000|2022-06-30 01:50:00|37912.5|37892.5|37900.1|37880.1|37940.1|37920.1|37887.6|37867.6|105
1656554100000|2022-06-30 01:55:00|37905.1|37885.1|37845|37825|37907.6|37887.6|37840.1|37820.1|83
1656554400000|2022-06-30 02:00:00|37845.2|37825.2|37827.7|37807.7|37870.1|37850.1|37822.7|37802.7|98
1656554700000|2022-06-30 02:05:00|37825.2|37805.2|37802.7|37782.7|37827.6|37807.6|37775.1|37755.1|118
1656555000000|2022-06-30 02:10:00|37802.6|37782.6|37777.6|37757.6|37805.1|37785.1|37765.1|37745.1|90
1656555300000|2022-06-30 02:15:00|37775.2|37755.2|37772.5|37752.5|37777.6|37757.6|37757.6|37737.6|57
1656555600000|2022-06-30 02:20:00|37772.6|37752.6|37820.4|37800.4|37822.6|37802.6|37772.6|37752.6|44
1656555900000|2022-06-30 02:25:00|37820.2|37800.2|37864.9|37844.9|37877.6|37857.6|37815.1|37795.1|77
1656556200000|2022-06-30 02:30:00|37860.1|37840.1|37862.6|37842.6|37885.1|37865.1|37845.1|37825.1|107
1656556500000|2022-06-30 02:35:00|37860.3|37840.3|37897.6|37877.6|37900.1|37880.1|37860.1|37840.1|61
1656556800000|2022-06-30 02:40:00|37892.6|37872.6|37797.6|37777.6|37900.1|37880.1|37770.5|37750.5|165
1656557100000|2022-06-30 02:45:00|37800|37780|37740.1|37720.1|37812.6|37792.6|37737.5|37717.5|127
1656557400000|2022-06-30 02:50:00|37737.8|37717.8|37710.2|37690.2|37750.1|37730.1|37692.8|37672.8|143
1656557700000|2022-06-30 02:55:00|37715.2|37695.2|37727.5|37707.5|37740.2|37720.2|37710.2|37690.2|66
1656558000000|2022-06-30 03:00:00|37727.7|37707.7|37697.7|37677.7|37737.7|37717.7|37692.9|37672.9|59
1656558300000|2022-06-30 03:05:00|37695.3|37675.3|37677.9|37657.9|37695.3|37675.3|37638|37618|147
1656558600000|2022-06-30 03:10:00|37675.4|37655.4|37685.4|37665.4|37707.8|37687.8|37670.4|37650.4|58
1656558900000|2022-06-30 03:15:00|37680.4|37660.4|37655.4|37635.4|37740.2|37720.2|37652.9|37632.9|125
1656559200000|2022-06-30 03:20:00|37655.6|37635.6|37710.4|37690.4|37710.4|37690.4|37638.1|37618.1|101
1656559500000|2022-06-30 03:25:00|37715.2|37695.2|37747.9|37727.9|37750.4|37730.4|37705.4|37685.4|83
1656559800000|2022-06-30 03:30:00|37745.4|37725.4|37690.4|37670.4|37745.4|37725.4|37690.4|37670.4|38
1656560100000|2022-06-30 03:35:00|37692.9|37672.9|37685.5|37665.5|37708|37688|37678|37658|23
1656560400000|2022-06-30 03:40:00|37683.1|37663.1|37675.5|37655.5|37698|37678|37670.5|37650.5|28
1656560700000|2022-06-30 03:45:00|37673.1|37653.1|37647.8|37627.8|37678|37658|37638|37618|40
1656561000000|2022-06-30 03:50:00|37645.5|37625.5|37665.5|37645.5|37678|37658|37645.5|37625.5|23
1656561300000|2022-06-30 03:55:00|37663.1|37643.1|37638.2|37618.2|37672.8|37652.8|37635.6|37615.6|48
1656561600000|2022-06-30 04:00:00|37635.9|37615.9|37628.2|37608.2|37648.2|37628.2|37610.7|37590.7|56
1656561900000|2022-06-30 04:05:00|37630.7|37610.7|37643.2|37623.2|37650.7|37630.7|37628.4|37608.4|24
1656562200000|2022-06-30 04:10:00|37643.1|37623.1|37643.4|37623.4|37653.2|37633.2|37638.2|37618.2|12
1656562500000|2022-06-30 04:15:00|37645.8|37625.8|37648.3|37628.3|37653.3|37633.3|37640.8|37620.8|22
1656562800000|2022-06-30 04:20:00|37643.3|37623.3|37655.6|37635.6|37655.6|37635.6|37640.8|37620.8|16
1656563100000|2022-06-30 04:25:00|37653.3|37633.3|37640.9|37620.9|37653.3|37633.3|37640.9|37620.9|14
1656563400000|2022-06-30 04:30:00|37643.3|37623.3|37620.9|37600.9|37643.3|37623.3|37595.8|37575.8|75
1656563700000|2022-06-30 04:35:00|37620.8|37600.8|37618.3|37598.3|37628.3|37608.3|37615.7|37595.7|18
1656564000000|2022-06-30 04:40:00|37615.8|37595.8|37625.9|37605.9|37630.8|37610.8|37610.8|37590.8|19
1656564300000|2022-06-30 04:45:00|37625.8|37605.8|37588.3|37568.3|37630.7|37610.7|37585.8|37565.8|33
1656564600000|2022-06-30 04:50:00|37595.5|37575.5|37615.8|37595.8|37625.8|37605.8|37595.5|37575.5|25
1656564900000|2022-06-30 04:55:00|37615.7|37595.7|37620.8|37600.8|37623.3|37603.3|37610.7|37590.7|19
1656565200000|2022-06-30 05:00:00|37615.8|37595.8|37610.8|37590.8|37630.8|37610.8|37603.2|37583.2|56
1656565500000|2022-06-30 05:05:00|37605.9|37585.9|37628.2|37608.2|37633.3|37613.3|37580.8|37560.8|50
1656565800000|2022-06-30 05:10:00|37625.8|37605.8|37688.3|37668.3|37688.3|37668.3|37620.8|37600.8|85
1656566100000|2022-06-30 05:15:00|37688.5|37668.5|37693.3|37673.3|37725.8|37705.8|37683.2|37663.2|159
1656566400000|2022-06-30 05:20:00|37681|37661|37640.8|37620.8|37685.8|37665.8|37633.3|37613.3|48
1656566700000|2022-06-30 05:25:00|37638.5|37618.5|37640.8|37620.8|37650.6|37630.6|37561|37541|142
1656567000000|2022-06-30 05:30:00|37645.7|37625.7|37585.9|37565.9|37663.3|37643.3|37555.7|37535.7|182
1656567300000|2022-06-30 05:35:00|37590.6|37570.6|37640.9|37620.9|37653.4|37633.4|37578.4|37558.4|89
1656567600000|2022-06-30 05:40:00|37635.9|37615.9|37671|37651|37685.9|37665.9|37635.9|37615.9|136
1656567900000|2022-06-30 05:45:00|37670.9|37650.9|37658.4|37638.4|37723.4|37703.4|37658.4|37638.4|115
1656568200000|2022-06-30 05:50:00|37655.9|37635.9|37715.6|37695.6|37755.6|37735.6|37640.9|37620.9|124
1656568500000|2022-06-30 05:55:00|37718.1|37698.1|37755.5|37735.5|37773.1|37753.1|37703.1|37683.1|120
1656568800000|2022-06-30 06:00:00|37765.4|37745.4|37790.8|37770.8|37838|37818|37760.5|37740.5|223
1656569100000|2022-06-30 06:05:00|37795.6|37775.6|37795.6|37775.6|37823.1|37803.1|37758.3|37738.3|134
1656569400000|2022-06-30 06:10:00|37798|37778|37905.6|37885.6|37910.6|37890.6|37790.6|37770.6|160
1656569700000|2022-06-30 06:15:00|37908|37888|37870.5|37850.5|37935.8|37915.8|37863.4|37843.4|179
1656570000000|2022-06-30 06:20:00|37873|37853|37860.7|37840.7|37880.6|37860.6|37830.6|37810.6|108
1656570300000|2022-06-30 06:25:00|37863|37843|37870.7|37850.7|37890.7|37870.7|37853|37833|149
1656570600000|2022-06-30 06:30:00|37870.8|37850.8|37788.2|37768.2|37870.8|37850.8|37775.7|37755.7|215
1656570900000|2022-06-30 06:35:00|37788.3|37768.3|37790.7|37770.7|37793.2|37773.2|37703.3|37683.3|200
1656571200000|2022-06-30 06:40:00|37788.2|37768.2|37775.7|37755.7|37795.5|37775.5|37758.2|37738.2|105
1656571500000|2022-06-30 06:45:00|37770.9|37750.9|37805.5|37785.5|37825.7|37805.7|37770.7|37750.7|121
1656571800000|2022-06-30 06:50:00|37805.7|37785.7|37695.8|37675.8|37808.2|37788.2|37688.2|37668.2|170
1656572100000|2022-06-30 06:55:00|37698.2|37678.2|37653.3|37633.3|37720.7|37700.7|37648.2|37628.2|161
1656572400000|2022-06-30 07:00:00|37651|37631|37503.2|37483.2|37658.2|37638.2|37451|37431|353
1656572700000|2022-06-30 07:05:00|37505.6|37485.6|37495.7|37475.7|37520.7|37500.7|37415.7|37395.7|255
1656573000000|2022-06-30 07:10:00|37493.2|37473.2|37460.7|37440.7|37498.2|37478.2|37450.7|37430.7|91
1656573300000|2022-06-30 07:15:00|37458.2|37438.2|37396.1|37376.1|37460.6|37440.6|37371.1|37351.1|151
1656573600000|2022-06-30 07:20:00|37396|37376|37428.5|37408.5|37428.6|37408.6|37361|37341|140
1656573900000|2022-06-30 07:25:00|37430.9|37410.9|37421.3|37401.3|37470.9|37450.9|37408.5|37388.5|113
1656574200000|2022-06-30 07:30:00|37426|37406|37498.5|37478.5|37511|37491|37426|37406|85
1656574500000|2022-06-30 07:35:00|37500.9|37480.9|37456|37436|37523.4|37503.4|37451|37431|76
1656574800000|2022-06-30 07:40:00|37461|37441|37436|37416|37476|37456|37406|37386|93
1656575100000|2022-06-30 07:45:00|37441|37421|37486|37466|37486|37466|37408.5|37388.5|87
1656575400000|2022-06-30 07:50:00|37486.2|37466.2|37511|37491|37550.9|37530.9|37481|37461|113
1656575700000|2022-06-30 07:55:00|37508.7|37488.7|37453.4|37433.4|37513.1|37493.1|37428.7|37408.7|80
1656576000000|2022-06-30 08:00:00|37455.8|37435.8|37440.9|37420.9|37480.9|37460.9|37425.9|37405.9|81
1656576300000|2022-06-30 08:05:00|37443.3|37423.3|37475.9|37455.9|37525.6|37505.6|37441|37421|77
1656576600000|2022-06-30 08:10:00|37480.9|37460.9|37490.8|37470.8|37508.4|37488.4|37458.5|37438.5|41
1656576900000|2022-06-30 08:15:00|37490.9|37470.9|37443.6|37423.6|37495.9|37475.9|37441.3|37421.3|22
1656577200000|2022-06-30 08:20:00|37443.4|37423.4|37395.9|37375.9|37455.9|37435.9|37395.9|37375.9|57
1656577500000|2022-06-30 08:25:00|37391.1|37371.1|37376.1|37356.1|37398.4|37378.4|37343.7|37323.7|129
1656577800000|2022-06-30 08:30:00|37373.7|37353.7|37406.1|37386.1|37423.4|37403.4|37363.6|37343.6|74
1656578100000|2022-06-30 08:35:00|37408.4|37388.4|37391.1|37371.1|37418.7|37398.7|37344|37324|103
1656578400000|2022-06-30 08:40:00|37388.6|37368.6|37371.1|37351.1|37388.6|37368.6|37353.6|37333.6|64
1656578700000|2022-06-30 08:45:00|37368.7|37348.7|37410.8|37390.8|37443.3|37423.3|37361.1|37341.1|100
1656579000000|2022-06-30 08:50:00|37408.3|37388.3|37398.5|37378.5|37436|37416|37396|37376|33
1656579300000|2022-06-30 08:55:00|37398.6|37378.6|37410.8|37390.8|37410.8|37390.8|37371.1|37351.1|48
1656579600000|2022-06-30 09:00:00|37408.6|37388.6|37371.1|37351.1|37436|37416|37366|37346|53
1656579900000|2022-06-30 09:05:00|37371.2|37351.2|37346|37326|37403.5|37383.5|37343.6|37323.6|72
1656580200000|2022-06-30 09:10:00|37343.5|37323.5|37261|37241|37343.5|37323.5|37243.2|37223.2|205
1656580500000|2022-06-30 09:15:00|37263.4|37243.4|37276|37256|37281|37261|37241.1|37221.1|136
1656580800000|2022-06-30 09:20:00|37276.1|37256.1|37281|37261|37301|37281|37263.5|37243.5|65
1656581100000|2022-06-30 09:25:00|37278.6|37258.6|37255.9|37235.9|37283.5|37263.5|37245.9|37225.9|102
1656581400000|2022-06-30 09:30:00|37261|37241|37301|37281|37305.9|37285.9|37246|37226|104
1656581700000|2022-06-30 09:35:00|37303.4|37283.4|37276|37256|37313.5|37293.5|37271.3|37251.3|117
1656582000000|2022-06-30 09:40:00|37278.5|37258.5|37315.8|37295.8|37318|37298|37261|37241|89
1656582300000|2022-06-30 09:45:00|37315.6|37295.6|37228.5|37208.5|37315.8|37295.8|37216|37196|101
1656582600000|2022-06-30 09:50:00|37230.9|37210.9|37223.5|37203.5|37236|37216|37168.5|37148.5|199
1656582900000|2022-06-30 09:55:00|37226|37206|37278.7|37258.7|37281|37261|37206|37186|91
1656583200000|2022-06-30 10:00:00|37276|37256|37228.7|37208.7|37276|37256|37218.5|37198.5|84
1656583500000|2022-06-30 10:05:00|37231|37211|37228.6|37208.6|37241.1|37221.1|37218.6|37198.6|66
1656583800000|2022-06-30 10:10:00|37230.9|37210.9|37221.2|37201.2|37233.6|37213.6|37221.2|37201.2|69
1656584100000|2022-06-30 10:15:00|37216.5|37196.5|37230.9|37210.9|37263.2|37243.2|37216.5|37196.5|82
1656584400000|2022-06-30 10:20:00|37228.6|37208.6|37211.1|37191.1|37243.4|37223.4|37199|37179|83
1656584700000|2022-06-30 10:25:00|37211.2|37191.2|37241.2|37221.2|37266.1|37246.1|37203.8|37183.8|65
1656585000000|2022-06-30 10:30:00|37243.6|37223.6|37256.1|37236.1|37265.9|37245.9|37233.7|37213.7|55
1656585300000|2022-06-30 10:35:00|37255.9|37235.9|37268.6|37248.6|37278.3|37258.3|37248.7|37228.7|42
1656585600000|2022-06-30 10:40:00|37271|37251|37281|37261|37288.6|37268.6|37268.6|37248.6|68
1656585900000|2022-06-30 10:45:00|37283.3|37263.3|37273.6|37253.6|37288.5|37268.5|37266|37246|56
1656586200000|2022-06-30 10:50:00|37273.5|37253.5|37283.6|37263.6|37288.6|37268.6|37261.1|37241.1|29
1656586500000|2022-06-30 10:55:00|37286|37266|37256.1|37236.1|37288.6|37268.6|37256.1|37236.1|27
1656586800000|2022-06-30 11:00:00|37258.6|37238.6|37201.1|37181.1|37261|37241|37186.1|37166.1|116
1656587100000|2022-06-30 11:05:00|37203.5|37183.5|37276|37256|37276|37256|37203.5|37183.5|64
1656587400000|2022-06-30 11:10:00|37278.3|37258.3|37291.1|37271.1|37296|37276|37246.1|37226.1|84
1656587700000|2022-06-30 11:15:00|37296.1|37276.1|37271.1|37251.1|37301|37281|37253.5|37233.5|72
1656588000000|2022-06-30 11:20:00|37276|37256|37243.6|37223.6|37276.1|37256.1|37216.1|37196.1|92
1656588300000|2022-06-30 11:25:00|37241.3|37221.3|37151.3|37131.3|37251.1|37231.1|37131.2|37111.2|161
1656588600000|2022-06-30 11:30:00|37148.9|37128.9|37076.7|37056.7|37181.2|37161.2|37064.1|37044.1|308
1656588900000|2022-06-30 11:35:00|37074.4|37054.4|36971.6|36951.6|37076.6|37056.6|36951.6|36931.6|450
1656589200000|2022-06-30 11:40:00|36973.9|36953.9|36951.7|36931.7|36976.4|36956.4|36937|36917|234
1656589500000|2022-06-30 11:45:00|36949.4|36929.4|36968.8|36948.8|36986.3|36966.3|36909.4|36889.4|293
1656589800000|2022-06-30 11:50:00|36976.2|36956.2|37041.5|37021.5|37046.5|37026.5|36976.2|36956.2|409
1656590100000|2022-06-30 11:55:00|37039.1|37019.1|37041.5|37021.5|37076.2|37056.2|37026.3|37006.3|207
1656590400000|2022-06-30 12:00:00|37043.8|37023.8|37034.5|37014.5|37086.9|37066.9|37031.9|37011.9|404
1656590700000|2022-06-30 12:05:00|37032.2|37012.2|37036.6|37016.6|37059|37039|37011.9|36991.9|138
1656591000000|2022-06-30 12:10:00|37034|37014|37009.1|36989.1|37034|37014|36984.3|36964.3|375
1656591300000|2022-06-30 12:15:00|37006.8|36986.8|36977.1|36957.1|37024.3|37004.3|36956.9|36936.9|275
1656591600000|2022-06-30 12:20:00|36979.4|36959.4|36934.4|36914.4|36991.8|36971.8|36931.9|36911.9|502
1656591900000|2022-06-30 12:25:00|36931.9|36911.9|36914.4|36894.4|36951.8|36931.8|36904.6|36884.6|380
1656592200000|2022-06-30 12:30:00|36909.7|36889.7|37056.9|37036.9|37061.9|37041.9|36907.2|36887.2|470
1656592500000|2022-06-30 12:35:00|37054.4|37034.4|37036.7|37016.7|37084.4|37064.4|37022.1|37002.1|475
1656592800000|2022-06-30 12:40:00|37034.3|37014.3|37096.5|37076.5|37119.2|37099.2|36996.7|36976.7|467
1656593100000|2022-06-30 12:45:00|37088.9|37068.9|37121.7|37101.7|37138.9|37118.9|37088.9|37068.9|294
1656593400000|2022-06-30 12:50:00|37121.5|37101.5|37138.9|37118.9|37153.9|37133.9|37121.5|37101.5|476
1656593700000|2022-06-30 12:55:00|37138.8|37118.8|37081.5|37061.5|37148.6|37128.6|37071.7|37051.7|335
1656594000000|2022-06-30 13:00:00|37081.4|37061.4|37141.4|37121.4|37196.4|37176.4|37079.3|37059.3|1014
1656594300000|2022-06-30 13:05:00|37139.1|37119.1|37119.2|37099.2|37151.7|37131.7|37014.2|36994.2|430
1656594600000|2022-06-30 13:10:00|37116.8|37096.8|37199.2|37179.2|37204.2|37184.2|37101.7|37081.7|348
1656594900000|2022-06-30 13:15:00|37201.6|37181.6|37241.6|37221.6|37263.9|37243.9|37131.7|37111.7|420
1656595200000|2022-06-30 13:20:00|37246.3|37226.3|37209.1|37189.1|37266.4|37246.4|37196.4|37176.4|295
1656595500000|2022-06-30 13:25:00|37208.9|37188.9|37176.4|37156.4|37221.4|37201.4|37158.9|37138.9|209
1656595800000|2022-06-30 13:30:00|37178.9|37158.9|37196.3|37176.3|37221.4|37201.4|37136.4|37116.4|399
1656596100000|2022-06-30 13:35:00|37196.6|37176.6|37106.5|37086.5|37206.2|37186.2|37096.5|37076.5|318
1656596400000|2022-06-30 13:40:00|37108.8|37088.8|37088.8|37068.8|37136.3|37116.3|37076.5|37056.5|318
1656596700000|2022-06-30 13:45:00|37086.6|37066.6|37141.5|37121.5|37146.5|37126.5|37069|37049|282
1656597000000|2022-06-30 13:50:00|37139.1|37119.1|37121.5|37101.5|37146.5|37126.5|37101.3|37081.3|190
1656597300000|2022-06-30 13:55:00|37119|37099|37069|37049|37119|37099|37046.5|37026.5|227
1656597600000|2022-06-30 14:00:00|37066.5|37046.5|37184|37164|37219|37199|37051.5|37031.5|356
1656597900000|2022-06-30 14:05:00|37179|37159|37278.3|37258.3|37292.5|37272.5|37174|37154|393
1656598200000|2022-06-30 14:10:00|37276|37256|37266.5|37246.5|37296.5|37276.5|37229|37209|267
1656598500000|2022-06-30 14:15:00|37264.3|37244.3|37226.9|37206.9|37279.3|37259.3|37219.1|37199.1|321
1656598800000|2022-06-30 14:20:00|37224.4|37204.4|37221.9|37201.9|37229.3|37209.3|37186.8|37166.8|367
1656599100000|2022-06-30 14:25:00|37224.3|37204.3|37176.8|37156.8|37246.8|37226.8|37169.4|37149.4|175
1656599400000|2022-06-30 14:30:00|37176.9|37156.9|37206.8|37186.8|37231.8|37211.8|37166.8|37146.8|240
1656599700000|2022-06-30 14:35:00|37209.3|37189.3|37101.8|37081.8|37211.8|37191.8|37101.8|37081.8|305
1656600000000|2022-06-30 14:40:00|37106.8|37086.8|37046.8|37026.8|37141.7|37121.7|37041.8|37021.8|329
1656600300000|2022-06-30 14:45:00|37049.3|37029.3|36962.1|36942.1|37056.5|37036.5|36917|36897|586
1656600600000|2022-06-30 14:50:00|36959.8|36939.8|37024.6|37004.6|37072.1|37052.1|36949.9|36929.9|623
1656600900000|2022-06-30 14:55:00|37022.3|37002.3|37017.3|36997.3|37124.5|37104.5|37017.1|36997.1|426
1656601200000|2022-06-30 15:00:00|37012.6|36992.6|36952.1|36932.1|37044.5|37024.5|36892.1|36872.1|451
1656601500000|2022-06-30 15:05:00|36954.5|36934.5|36912.3|36892.3|36964.6|36944.6|36887.1|36867.1|314
1656601800000|2022-06-30 15:10:00|36914.6|36894.6|36982.3|36962.3|36999.5|36979.5|36894.7|36874.7|393
1656602100000|2022-06-30 15:15:00|36982.2|36962.2|37039.4|37019.4|37054.4|37034.4|36977.2|36957.2|334
1656602400000|2022-06-30 15:20:00|37034.4|37014.4|37104.4|37084.4|37136.7|37116.7|36991.9|36971.9|386
1656602700000|2022-06-30 15:25:00|37106.7|37086.7|37134.1|37114.1|37169.1|37149.1|37099.4|37079.4|420
1656603000000|2022-06-30 15:30:00|37136.6|37116.6|37156.9|37136.9|37166.9|37146.9|37114.4|37094.4|314
1656603300000|2022-06-30 15:35:00|37159.2|37139.2|37141.9|37121.9|37179.4|37159.4|37121.9|37101.9|208
1656603600000|2022-06-30 15:40:00|37139.5|37119.5|37146.9|37126.9|37147|37127|37104.4|37084.4|298
1656603900000|2022-06-30 15:45:00|37144.5|37124.5|37111.8|37091.8|37151.9|37131.9|37094.4|37074.4|276
1656604200000|2022-06-30 15:50:00|37106.9|37086.9|37139.3|37119.3|37139.4|37119.4|37101.9|37081.9|146
1656604500000|2022-06-30 15:55:00|37139.4|37119.4|37149.4|37129.4|37149.4|37129.4|37082.2|37062.2|218
1656604800000|2022-06-30 16:00:00|37154.4|37134.4|37139.4|37119.4|37169.4|37149.4|37096.9|37076.9|276
1656605100000|2022-06-30 16:05:00|37141.8|37121.8|37094.4|37074.4|37151.8|37131.8|37086.9|37066.9|251
1656605400000|2022-06-30 16:10:00|37092.1|37072.1|37139.3|37119.3|37141.6|37121.6|37091.9|37071.9|171
1656605700000|2022-06-30 16:15:00|37144|37124|37199.4|37179.4|37199.4|37179.4|37101.9|37081.9|202
1656606000000|2022-06-30 16:20:00|37201.8|37181.8|37247|37227|37269.3|37249.3|37199.4|37179.4|364
1656606300000|2022-06-30 16:25:00|37244.6|37224.6|37279.6|37259.6|37291.8|37271.8|37229.5|37209.5|315
1656606600000|2022-06-30 16:30:00|37282|37262|37244.5|37224.5|37287.1|37267.1|37227.1|37207.1|291
1656606900000|2022-06-30 16:35:00|37242|37222|37134.3|37114.3|37262|37242|37119.6|37099.6|375
1656607200000|2022-06-30 16:40:00|37134.5|37114.5|37092.3|37072.3|37134.6|37114.6|37089.6|37069.6|378
1656607500000|2022-06-30 16:45:00|37094.8|37074.8|37107|37087|37139.8|37119.8|37094.8|37074.8|271
1656607800000|2022-06-30 16:50:00|37107.1|37087.1|37154.6|37134.6|37157.3|37137.3|37099.9|37079.9|271
1656608100000|2022-06-30 16:55:00|37154.8|37134.8|37118.9|37098.9|37167.3|37147.3|37069.8|37049.8|1562
1656608400000|2022-06-30 17:00:00|37114.1|37094.1|37074.2|37054.2|37124.1|37104.1|37069.4|37049.4|395
1656608700000|2022-06-30 17:05:00|37076.7|37056.7|37034.2|37014.2|37086.7|37066.7|37021.7|37001.7|136
1656609000000|2022-06-30 17:10:00|37036.6|37016.6|36996.7|36976.7|37041.7|37021.7|36996.7|36976.7|114
1656609300000|2022-06-30 17:15:00|36996.6|36976.6|36991.6|36971.6|37016.6|36996.6|36984.1|36964.1|227
1656609600000|2022-06-30 17:20:00|36989.2|36969.2|37021.7|37001.7|37031.4|37011.4|36986.7|36966.7|93
1656609900000|2022-06-30 17:25:00|37019.4|36999.4|37036.7|37016.7|37041.6|37021.6|37019.2|36999.2|256
1656610200000|2022-06-30 17:30:00|37034.2|37014.2|37049.1|37029.1|37059.2|37039.2|37011.7|36991.7|204
1656610500000|2022-06-30 17:35:00|37046.7|37026.7|37031.6|37011.6|37059.1|37039.1|37021.6|37001.6|83
1656610800000|2022-06-30 17:40:00|37034|37014|37011.6|36991.6|37049.1|37029.1|37007.2|36987.2|76
1656611100000|2022-06-30 17:45:00|37011.8|36991.8|37066.9|37046.9|37069.4|37049.4|37011.6|36991.6|73
1656611400000|2022-06-30 17:50:00|37069.3|37049.3|37051.8|37031.8|37101.8|37081.8|37051.8|37031.8|84
1656611700000|2022-06-30 17:55:00|37056.8|37036.8|37026.5|37006.5|37056.8|37036.8|36999.3|36979.3|182
1656612000000|2022-06-30 18:00:00|37026.8|37006.8|37056.8|37036.8|37061.8|37041.8|37026.8|37006.8|42
1656612300000|2022-06-30 18:05:00|37056.6|37036.6|37044.3|37024.3|37061.6|37041.6|37039.1|37019.1|25
1656612600000|2022-06-30 18:10:00|37041.9|37021.9|36981.8|36961.8|37049.3|37029.3|36981.8|36961.8|107
1656612900000|2022-06-30 18:15:00|36979.3|36959.3|37004.1|36984.1|37014.3|36994.3|36976.6|36956.6|81
1656613200000|2022-06-30 18:20:00|37001.8|36981.8|36944.5|36924.5|37004.3|36984.3|36944.5|36924.5|50
1656613500000|2022-06-30 18:25:00|36942|36922|36944.3|36924.3|36961.8|36941.8|36909.6|36889.6|73
1656613800000|2022-06-30 18:30:00|36946.8|36926.8|36934.3|36914.3|36966.8|36946.8|36921.8|36901.8|62
1656614100000|2022-06-30 18:35:00|36932|36912|36931.8|36911.8|36939.3|36919.3|36904.6|36884.6|55
1656614400000|2022-06-30 18:40:00|36927.1|36907.1|36879.3|36859.3|36927.1|36907.1|36859.5|36839.5|100
1656614700000|2022-06-30 18:45:00|36881.7|36861.7|36914.3|36894.3|36916.8|36896.8|36881.7|36861.7|47
1656615000000|2022-06-30 18:50:00|36916.7|36896.7|36894.3|36874.3|36921.7|36901.7|36881.8|36861.8|16
1656615300000|2022-06-30 18:55:00|36892|36872|36899.2|36879.2|36911.8|36891.8|36886.8|36866.8|22
1656615600000|2022-06-30 19:00:00|36899.4|36879.4|36886.9|36866.9|36904.4|36884.4|36884.4|36864.4|20
1656615900000|2022-06-30 19:05:00|36884.5|36864.5|36799.4|36779.4|36884.5|36864.5|36777.2|36757.2|289
1656616200000|2022-06-30 19:10:00|36801.9|36781.9|36789.5|36769.5|36806.9|36786.9|36784.2|36764.2|62
1656616500000|2022-06-30 19:15:00|36789.4|36769.4|36786.9|36766.9|36789.4|36769.4|36776.9|36756.9|41
1656616800000|2022-06-30 19:20:00|36787|36767|36841.9|36821.9|36854.4|36834.4|36779.5|36759.5|203
1656617100000|2022-06-30 19:25:00|36844.2|36824.2|36906.7|36886.7|36909.2|36889.2|36844.2|36824.2|92
1656617400000|2022-06-30 19:30:00|36906.9|36886.9|36912|36892|36924.4|36904.4|36884.5|36864.5|105
1656617700000|2022-06-30 19:35:00|36911.9|36891.9|36924.4|36904.4|36941.9|36921.9|36894.4|36874.4|84
1656618000000|2022-06-30 19:40:00|36926.7|36906.7|36889.4|36869.4|36939.4|36919.4|36881.9|36861.9|53
1656618300000|2022-06-30 19:45:00|36891.9|36871.9|36899.4|36879.4|36941.8|36921.8|36891.9|36871.9|60
1656618600000|2022-06-30 19:50:00|36896.9|36876.9|36864.4|36844.4|36911.9|36891.9|36859.4|36839.4|60
1656618900000|2022-06-30 19:55:00|36869.1|36849.1|36859.4|36839.4|36881.9|36861.9|36822.1|36802.1|118
1656619200000|2022-06-30 20:00:00|36864.1|36844.1|36887.1|36867.1|36896|36876|36864.1|36844.1|92
1656619500000|2022-06-30 20:05:00|36884.7|36864.7|36882.1|36862.1|36884.7|36864.7|36864.7|36844.7|6
1656619800000|2022-06-30 20:10:00|36879.6|36859.6|36849.9|36829.9|36879.6|36859.6|36849.6|36829.6|28
1656620100000|2022-06-30 20:15:00|36849.6|36829.6|36847.3|36827.3|36857.1|36837.1|36842.1|36822.1|11
1656620400000|2022-06-30 20:20:00|36847.1|36827.1|36832.1|36812.1|36847.1|36827.1|36827.1|36807.1|22
1656620700000|2022-06-30 20:25:00|36829.6|36809.6|36834.6|36814.6|36837.1|36817.1|36827.1|36807.1|16
1656621000000|2022-06-30 20:30:00|36834.5|36814.5|36827.3|36807.3|36842.1|36822.1|36814.8|36794.8|41
1656621300000|2022-06-30 20:35:00|36827.1|36807.1|36849.6|36829.6|36857.1|36837.1|36827.1|36807.1|23
1656621600000|2022-06-30 20:40:00|36849.5|36829.5|36834.6|36814.6|36849.5|36829.5|36834.6|36814.6|20
1656621900000|2022-06-30 20:45:00|36832.3|36812.3|36766.8|36746.8|36842.1|36822.1|36762|36742|101
1656622200000|2022-06-30 20:50:00|36769.2|36749.2|36774.6|36754.6|36777.1|36757.1|36747.1|36727.1|71
1656622500000|2022-06-30 20:55:00|36777|36757|36799.7|36779.7|36824.2|36804.2|36774.6|36754.6|77
1656626400000|2022-06-30 22:00:00|36786.9|36766.9|36847.4|36827.4|36852.2|36832.2|36769.7|36749.7|83
1656626700000|2022-06-30 22:05:00|36847.2|36827.2|36816.9|36796.9|36847.2|36827.2|36816.9|36796.9|29
1656627000000|2022-06-30 22:10:00|36814.6|36794.6|36774.7|36754.7|36814.6|36794.6|36774.7|36754.7|63
1656627300000|2022-06-30 22:15:00|36777.2|36757.2|36796.9|36776.9|36797.4|36777.4|36769.9|36749.9|25
1656627600000|2022-06-30 22:20:00|36794.6|36774.6|36802.3|36782.3|36802.3|36782.3|36779.8|36759.8|30
1656627900000|2022-06-30 22:25:00|36799.9|36779.9|36779.9|36759.9|36802.3|36782.3|36779.9|36759.9|20
1656628200000|2022-06-30 22:30:00|36779.6|36759.6|36809.6|36789.6|36814.6|36794.6|36779.6|36759.6|10
1656628500000|2022-06-30 22:35:00|36812|36792|36814.6|36794.6|36814.6|36794.6|36804.9|36784.9|19
1656628800000|2022-06-30 22:40:00|36812.3|36792.3|36829.3|36809.3|36829.3|36809.3|36812.3|36792.3|17
1656629100000|2022-06-30 22:45:00|36829.5|36809.5|36817.3|36797.3|36832|36812|36817.3|36797.3|10
1656629400000|2022-06-30 22:50:00|36819.8|36799.8|36832|36812|36832|36812|36819.8|36799.8|8
1656629700000|2022-06-30 22:55:00|36832.1|36812.1|36824.8|36804.8|36832.1|36812.1|36822.3|36802.3|6
1656630000000|2022-06-30 23:00:00|36827.1|36807.1|36824.7|36804.7|36832.1|36812.1|36814.8|36794.8|11
1656630300000|2022-06-30 23:05:00|36827.2|36807.2|36842.3|36822.3|36842.3|36822.3|36827.2|36807.2|17
1656630600000|2022-06-30 23:10:00|36842.2|36822.2|36852.3|36832.3|36856.7|36836.7|36842.2|36822.2|23
1656630900000|2022-06-30 23:15:00|36847.3|36827.3|36854.8|36834.8|36854.8|36834.8|36842.3|36822.3|13
1656631200000|2022-06-30 23:20:00|36857.2|36837.2|36872.3|36852.3|36872.3|36852.3|36849.7|36829.7|17
1656631500000|2022-06-30 23:25:00|36867.3|36847.3|36884.8|36864.8|36889.8|36869.8|36867.3|36847.3|38
1656631800000|2022-06-30 23:30:00|36882.5|36862.5|36867.7|36847.7|36884.8|36864.8|36865.3|36845.3|7
1656632100000|2022-06-30 23:35:00|36870|36850|36872.4|36852.4|36879.9|36859.9|36867.5|36847.5|14
1656632400000|2022-06-30 23:40:00|36872.5|36852.5|36892.4|36872.4|36894.9|36874.9|36872.4|36852.4|15
1656632700000|2022-06-30 23:45:00|36889.9|36869.9|36894.9|36874.9|36897.4|36877.4|36882.4|36862.4|8
1656633000000|2022-06-30 23:50:00|36897.4|36877.4|36917.4|36897.4|36932.4|36912.4|36897.4|36877.4|42
1656633300000|2022-06-30 23:55:00|36915|36895|36907.2|36887.2|36917.4|36897.4|36902.5|36882.5|19
1656633600000|2022-07-01 00:00:00|36904.9|36884.9|36949.9|36929.9|36994.7|36974.7|36902.5|36882.5|186
1656633900000|2022-07-01 00:05:00|36952.4|36932.4|36927.4|36907.4|36967.4|36947.4|36912.6|36892.6|45
1656634200000|2022-07-01 00:10:00|36929.9|36909.9|36949.9|36929.9|36952.4|36932.4|36917.4|36897.4|40
1656634500000|2022-07-01 00:15:00|36950.1|36930.1|36997.4|36977.4|36997.4|36977.4|36950.1|36930.1|74
1656634800000|2022-07-01 00:20:00|36999.7|36979.7|36950.1|36930.1|37009.9|36989.9|36942.6|36922.6|98
1656635100000|2022-07-01 00:25:00|36947.7|36927.7|36977.6|36957.6|36985.2|36965.2|36917.6|36897.6|54
1656635400000|2022-07-01 00:30:00|36975.1|36955.1|36970.1|36950.1|36977.6|36957.6|36934.9|36914.9|51
1656635700000|2022-07-01 00:35:00|36967.7|36947.7|36935.3|36915.3|36972.4|36952.4|36932.8|36912.8|33
1656636000000|2022-07-01 00:40:00|36932.8|36912.8|36939.9|36919.9|36967.6|36947.6|36927.6|36907.6|46
1656636300000|2022-07-01 00:45:00|36940.1|36920.1|37002.6|36982.6|37022.4|37002.4|36940.1|36920.1|90
1656636600000|2022-07-01 00:50:00|36997.8|36977.8|36982.5|36962.5|36997.8|36977.8|36970.1|36950.1|29
1656636900000|2022-07-01 00:55:00|36982.6|36962.6|36952.6|36932.6|36992.6|36972.6|36947.6|36927.6|100
1656637200000|2022-07-01 01:00:00|36957.6|36937.6|36927.8|36907.8|37040.1|37020.1|36897.8|36877.8|450
1656637500000|2022-07-01 01:05:00|36927.6|36907.6|36933|36913|37007.8|36987.8|36925.5|36905.5|183
1656637800000|2022-07-01 01:10:00|36932.8|36912.8|36843.1|36823.1|36940.1|36920.1|36735.5|36715.5|357
1656638100000|2022-07-01 01:15:00|36843|36823|36828|36808|36898.1|36878.1|36795.5|36775.5|211
1656638400000|2022-07-01 01:20:00|36825.5|36805.5|36737.8|36717.8|36825.5|36805.5|36708.3|36688.3|186
1656638700000|2022-07-01 01:25:00|36740.2|36720.2|36708.1|36688.1|36780.5|36760.5|36700.5|36680.5|121
1656639000000|2022-07-01 01:30:00|36707.8|36687.8|36693.3|36673.3|36710.7|36690.7|36603.3|36583.3|386
1656639300000|2022-07-01 01:35:00|36688.6|36668.6|36738.3|36718.3|36753.3|36733.3|36603.3|36583.3|237
1656639600000|2022-07-01 01:40:00|36743|36723|36718.3|36698.3|36765.8|36745.8|36688.3|36668.3|151
1656639900000|2022-07-01 01:45:00|36723.3|36703.3|36821.2|36801.2|36835.8|36815.8|36723.3|36703.3|252
1656640200000|2022-07-01 01:50:00|36818.7|36798.7|36788.7|36768.7|36823.3|36803.3|36778.7|36758.7|91
1656640500000|2022-07-01 01:55:00|36786.2|36766.2|36703.8|36683.8|36793.3|36773.3|36699|36679|122
1656640800000|2022-07-01 02:00:00|36703.7|36683.7|36813.5|36793.5|36818.4|36798.4|36668.7|36648.7|164
1656641100000|2022-07-01 02:05:00|36813.7|36793.7|36813.9|36793.9|36888.5|36868.5|36803.7|36783.7|140
1656641400000|2022-07-01 02:10:00|36816.2|36796.2|36918.7|36898.7|36928.7|36908.7|36816.2|36796.2|175
1656641700000|2022-07-01 02:15:00|36916.4|36896.4|36888.7|36868.7|36916.4|36896.4|36858.7|36838.7|55
1656642000000|2022-07-01 02:20:00|36886.4|36866.4|36853.6|36833.6|36886.4|36866.4|36838.7|36818.7|61
1656642300000|2022-07-01 02:25:00|36851.2|36831.2|36844.2|36824.2|36863.7|36843.7|36833.7|36813.7|52
1656642600000|2022-07-01 02:30:00|36846.6|36826.6|36891.4|36871.4|36928.7|36908.7|36846.6|36826.6|219
1656642900000|2022-07-01 02:35:00|36891.2|36871.2|36886.7|36866.7|36916.2|36896.2|36878.9|36858.9|103
1656643200000|2022-07-01 02:40:00|36886.6|36866.6|36881.6|36861.6|36911.6|36891.6|36876.9|36856.9|69
1656643500000|2022-07-01 02:45:00|36879.2|36859.2|36841.6|36821.6|36916.4|36896.4|36841.4|36821.4|133
1656643800000|2022-07-01 02:50:00|36839.2|36819.2|36779.1|36759.1|36844.1|36824.1|36779.1|36759.1|130
1656644100000|2022-07-01 02:55:00|36776.8|36756.8|36811.4|36791.4|36811.4|36791.4|36741.8|36721.8|173
1656644400000|2022-07-01 03:00:00|36811.6|36791.6|36801.6|36781.6|36839.1|36819.1|36776.8|36756.8|61
1656644700000|2022-07-01 03:05:00|36794.1|36774.1|36731.6|36711.6|36809.1|36789.1|36714.1|36694.1|86
1656645000000|2022-07-01 03:10:00|36729.3|36709.3|36699|36679|36734.1|36714.1|36659.3|36639.3|113
1656645300000|2022-07-01 03:15:00|36696.6|36676.6|36664.1|36644.1|36754.1|36734.1|36664.1|36644.1|83
1656645600000|2022-07-01 03:20:00|36661.6|36641.6|36646.5|36626.5|36699.1|36679.1|36624.1|36604.1|136
1656645900000|2022-07-01 03:25:00|36649|36629|36604.3|36584.3|36666.5|36646.5|36594.1|36574.1|131
1656646200000|2022-07-01 03:30:00|36606.6|36586.6|36559.2|36539.2|36611.6|36591.6|36559.2|36539.2|118
1656646500000|2022-07-01 03:35:00|36556.7|36536.7|36546.8|36526.8|36574.2|36554.2|36544.2|36524.2|123
1656646800000|2022-07-01 03:40:00|36549.3|36529.3|36549.5|36529.5|36552|36532|36519.2|36499.2|104
1656647100000|2022-07-01 03:45:00|36547|36527|36474.7|36454.7|36551.7|36531.7|36472|36452|129
1656647400000|2022-07-01 03:50:00|36472.3|36452.3|36414.8|36394.8|36472.3|36452.3|36392.2|36372.2|229
1656647700000|2022-07-01 03:55:00|36410.2|36390.2|36399.9|36379.9|36430|36410|36392.5|36372.5|94
1656648000000|2022-07-01 04:00:00|36397.4|36377.4|36324.9|36304.9|36404.9|36384.9|36314.9|36294.9|165
1656648300000|2022-07-01 04:05:00|36329.5|36309.5|36282.4|36262.4|36329.9|36309.9|36277.4|36257.4|144
1656648600000|2022-07-01 04:10:00|36284.9|36264.9|36250|36230|36294.9|36274.9|36247.4|36227.4|239
1656648900000|2022-07-01 04:15:00|36252.4|36232.4|36215.4|36195.4|36260.1|36240.1|36185.2|36165.2|294
1656649200000|2022-07-01 04:20:00|36217.7|36197.7|36152.7|36132.7|36230.4|36210.4|36150.6|36130.6|390
1656649500000|2022-07-01 04:25:00|36155.2|36135.2|36160.2|36140.2|36177.7|36157.7|36152.7|36132.7|171
1656649800000|2022-07-01 04:30:00|36162.6|36142.6|36210.4|36190.4|36229.9|36209.9|36162.6|36142.6|208
1656650100000|2022-07-01 04:35:00|36210.3|36190.3|36225.4|36205.4|36230.1|36210.1|36197.6|36177.6|116
1656650400000|2022-07-01 04:40:00|36225.3|36205.3|36215.1|36195.1|36235.3|36215.3|36185.4|36165.4|171
1656650700000|2022-07-01 04:45:00|36212.8|36192.8|36190.3|36170.3|36220.3|36200.3|36180.6|36160.6|112
1656651000000|2022-07-01 04:50:00|36192.6|36172.6|36155.3|36135.3|36195.3|36175.3|36152.8|36132.8|118
1656651300000|2022-07-01 04:55:00|36153|36133|36175.3|36155.3|36177.6|36157.6|36153|36133|94
1656651600000|2022-07-01 05:00:00|36172.8|36152.8|36155.3|36135.3|36177.8|36157.8|36152.8|36132.8|166
1656651900000|2022-07-01 05:05:00|36153|36133|36172.8|36152.8|36185.3|36165.3|36152.8|36132.8|92
1656652200000|2022-07-01 05:10:00|36172.6|36152.6|36180.3|36160.3|36195.3|36175.3|36153|36133|78
1656652500000|2022-07-01 05:15:00|36177.8|36157.8|36185.3|36165.3|36185.3|36165.3|36152.8|36132.8|105
1656652800000|2022-07-01 05:20:00|36182.8|36162.8|36180.3|36160.3|36192.7|36172.7|36170.3|36150.3|66
1656653100000|2022-07-01 05:25:00|36178|36158|36222.5|36202.5|36239.8|36219.8|36175.3|36155.3|205
1656653400000|2022-07-01 05:30:00|36215.3|36195.3|36210|36190|36320|36300|36155.7|36135.7|747
1656653700000|2022-07-01 05:35:00|36212.3|36192.3|36115|36095|36242.5|36222.5|36112.5|36092.5|216
1656654000000|2022-07-01 05:40:00|36114.9|36094.9|36160.4|36140.4|36212.4|36192.4|36112.5|36092.5|215
1656654300000|2022-07-01 05:45:00|36158|36138|36095.4|36075.4|36180.4|36160.4|36090.4|36070.4|253
1656654600000|2022-07-01 05:50:00|36090.7|36070.7|36045.4|36025.4|36105.4|36085.4|36035.6|36015.6|329
1656654900000|2022-07-01 05:55:00|36038.2|36018.2|35917.9|35897.9|36072.5|36052.5|35895.4|35875.4|415
1656655200000|2022-07-01 06:00:00|35915.4|35895.4|36065.4|36045.4|36102.9|36082.9|35900.4|35880.4|224
1656655500000|2022-07-01 06:05:00|36057.7|36037.7|36097.9|36077.9|36097.9|36077.9|35997.9|35977.9|180
1656655800000|2022-07-01 06:10:00|36095.4|36075.4|36187.9|36167.9|36245.2|36225.2|36082.6|36062.6|377
1656656100000|2022-07-01 06:15:00|36185.6|36165.6|36208.1|36188.1|36247.8|36227.8|36150.4|36130.4|160
1656656400000|2022-07-01 06:20:00|36207.9|36187.9|36193.1|36173.1|36220.4|36200.4|36175.4|36155.4|84
1656656700000|2022-07-01 06:25:00|36195.4|36175.4|36242.8|36222.8|36245.3|36225.3|36147.8|36127.8|124
1656657000000|2022-07-01 06:30:00|36245.1|36225.1|36252.6|36232.6|36282.4|36262.4|36222.4|36202.4|199
1656657300000|2022-07-01 06:35:00|36257.6|36237.6|36172.6|36152.6|36260.1|36240.1|36160.3|36140.3|208
1656657600000|2022-07-01 06:40:00|36170.1|36150.1|36145.1|36125.1|36180.1|36160.1|36117.6|36097.6|176
1656657900000|2022-07-01 06:45:00|36142.8|36122.8|36177.5|36157.5|36222.6|36202.6|36140.1|36120.1|120
1656658200000|2022-07-01 06:50:00|36175|36155|36147.6|36127.6|36192.6|36172.6|36107.6|36087.6|134
1656658500000|2022-07-01 06:55:00|36145.3|36125.3|36082.5|36062.5|36157.6|36137.6|36047.8|36027.8|281
1656658800000|2022-07-01 07:00:00|36080.2|36060.2|35960.2|35940.2|36107.5|36087.5|35960.2|35940.2|265
1656659100000|2022-07-01 07:05:00|35962.5|35942.5|35975|35955|36017.7|35997.7|35935.2|35915.2|177
1656659400000|2022-07-01 07:10:00|35975.2|35955.2|35920.2|35900.2|35985.2|35965.2|35912.7|35892.7|132
1656659700000|2022-07-01 07:15:00|35922.5|35902.5|35997.5|35977.5|35997.7|35977.7|35907.7|35887.7|149
1656660000000|2022-07-01 07:20:00|35995.2|35975.2|36020.4|36000.4|36062.7|36042.7|35940.2|35920.2|133
1656660300000|2022-07-01 07:25:00|36017.9|35997.9|36017.7|35997.7|36022.7|36002.7|35960.4|35940.4|122
1656660600000|2022-07-01 07:30:00|36020|36000|36004.9|35984.9|36044.9|36024.9|35972.7|35952.7|179
1656660900000|2022-07-01 07:35:00|36002.5|35982.5|35922.5|35902.5|36007.7|35987.7|35920.2|35900.2|190
1656661200000|2022-07-01 07:40:00|35922.7|35902.7|35810.6|35790.6|35925.2|35905.2|35792.9|35772.9|278
1656661500000|2022-07-01 07:45:00|35812.9|35792.9|35775.8|35755.8|35852.6|35832.6|35775.8|35755.8|230
1656661800000|2022-07-01 07:50:00|35780.4|35760.4|35695.2|35675.2|35842.7|35822.7|35685.2|35665.2|242
1656662100000|2022-07-01 07:55:00|35695.1|35675.1|35655.4|35635.4|35722.7|35702.7|35612.9|35592.9|363
1656662400000|2022-07-01 08:00:00|35657.7|35637.7|35752.4|35732.4|35752.4|35732.4|35647.8|35627.8|307
1656662700000|2022-07-01 08:05:00|35754.7|35734.7|35705.3|35685.3|35765.4|35745.4|35665.1|35645.1|183
1656663000000|2022-07-01 08:10:00|35702.9|35682.9|35730.1|35710.1|35732.8|35712.8|35662.9|35642.9|151
1656663300000|2022-07-01 08:15:00|35732.4|35712.4|35710.3|35690.3|35757.4|35737.4|35695.4|35675.4|119
1656663600000|2022-07-01 08:20:00|35705.5|35685.5|35715.1|35695.1|35760.1|35740.1|35675.5|35655.5|253
1656663900000|2022-07-01 08:25:00|35712.8|35692.8|35640.3|35620.3|35725.3|35705.3|35620.5|35600.5|238
1656664200000|2022-07-01 08:30:00|35638|35618|35603.2|35583.2|35652.8|35632.8|35563.3|35543.3|262
1656664500000|2022-07-01 08:35:00|35600.7|35580.7|35620.8|35600.8|35623.3|35603.3|35573.3|35553.3|111
1656664800000|2022-07-01 08:40:00|35623.2|35603.2|35745.7|35725.7|35765.7|35745.7|35621|35601|215
1656665100000|2022-07-01 08:45:00|35748|35728|35870.7|35850.7|35875.5|35855.5|35748|35728|320
1656665400000|2022-07-01 08:50:00|35870.9|35850.9|35825.2|35805.2|35882.8|35862.8|35800.2|35780.2|166
1656665700000|2022-07-01 08:55:00|35825.3|35805.3|35882.5|35862.5|35890|35870|35815.3|35795.3|225
1656666000000|2022-07-01 09:00:00|35880.2|35860.2|35845|35825|35887.3|35867.3|35815|35795|156
1656666300000|2022-07-01 09:05:00|35840.2|35820.2|36022.9|36002.9|36025.4|36005.4|35837.7|35817.7|377
1656666600000|2022-07-01 09:10:00|36015.7|35995.7|35982.5|35962.5|36015.7|35995.7|35942.5|35922.5|191
1656666900000|2022-07-01 09:15:00|35982.7|35962.7|36012.5|35992.5|36025|36005|35970|35950|114
1656667200000|2022-07-01 09:20:00|36010|35990|35997.9|35977.9|36015|35995|35980.4|35960.4|89
1656667500000|2022-07-01 09:25:00|36000|35980|35910.6|35890.6|36010.6|35990.6|35905.4|35885.4|161
1656667800000|2022-07-01 09:30:00|35908.2|35888.2|35917.7|35897.7|35972.9|35952.9|35892.9|35872.9|178
1656668100000|2022-07-01 09:35:00|35922.6|35902.6|36010.1|35990.1|36012.9|35992.9|35915.6|35895.6|110
1656668400000|2022-07-01 09:40:00|36010.2|35990.2|36007.6|35987.6|36017.6|35997.6|35980.2|35960.2|68
1656668700000|2022-07-01 09:45:00|36010.1|35990.1|36017.6|35997.6|36045.1|36025.1|35992.7|35972.7|197
1656669000000|2022-07-01 09:50:00|36020.1|36000.1|36050.1|36030.1|36084.9|36064.9|36017.8|35997.8|165
1656669300000|2022-07-01 09:55:00|36047.8|36027.8|36045.4|36025.4|36055.1|36035.1|36010.3|35990.3|97
1656669600000|2022-07-01 10:00:00|36045.1|36025.1|35960.1|35940.1|36057.2|36037.2|35960.1|35940.1|73
1656669900000|2022-07-01 10:05:00|35955.1|35935.1|35902.6|35882.6|35967.6|35947.6|35902.6|35882.6|71
1656670200000|2022-07-01 10:10:00|35904.9|35884.9|35904.9|35884.9|35925.3|35905.3|35895.3|35875.3|79
1656670500000|2022-07-01 10:15:00|35907.4|35887.4|35930.1|35910.1|35962.6|35942.6|35892.6|35872.6|84
1656670800000|2022-07-01 10:20:00|35920.1|35900.1|35897.6|35877.6|35945.1|35925.1|35875.1|35855.1|110
1656671100000|2022-07-01 10:25:00|35902.6|35882.6|35877.8|35857.8|35940.3|35920.3|35873.2|35853.2|130
1656671400000|2022-07-01 10:30:00|35882.5|35862.5|35941.9|35921.9|35954.8|35934.8|35880.1|35860.1|94
1656671700000|2022-07-01 10:35:00|35939.6|35919.6|35879.8|35859.8|35939.6|35919.6|35879.8|35859.8|104
1656672000000|2022-07-01 10:40:00|35877.5|35857.5|35752.8|35732.8|35877.5|35857.5|35735.2|35715.2|251
1656672300000|2022-07-01 10:45:00|35755.3|35735.3|35720.2|35700.2|35767.7|35747.7|35700.3|35680.3|145
1656672600000|2022-07-01 10:50:00|35717.7|35697.7|35752.3|35732.3|35767.7|35747.7|35717.7|35697.7|112
1656672900000|2022-07-01 10:55:00|35750.2|35730.2|35707.7|35687.7|35750.2|35730.2|35695.4|35675.4|200
1656673200000|2022-07-01 11:00:00|35712.7|35692.7|35725.2|35705.2|35765.2|35745.2|35710.2|35690.2|163
1656673500000|2022-07-01 11:05:00|35727.7|35707.7|35760.2|35740.2|35785.4|35765.4|35700.2|35680.2|148
1656673800000|2022-07-01 11:10:00|35762.5|35742.5|35755.2|35735.2|35797.5|35777.5|35730.4|35710.4|191
1656674100000|2022-07-01 11:15:00|35755|35735|35724.9|35704.9|35765|35745|35699.9|35679.9|201
1656674400000|2022-07-01 11:20:00|35727.2|35707.2|35742.2|35722.2|35754.9|35734.9|35709.9|35689.9|106
1656674700000|2022-07-01 11:25:00|35742.4|35722.4|35802.6|35782.6|35832.6|35812.6|35737.5|35717.5|156
1656675000000|2022-07-01 11:30:00|35804.9|35784.9|35775.1|35755.1|35809.9|35789.9|35735.1|35715.1|165
1656675300000|2022-07-01 11:35:00|35774.9|35754.9|35709.9|35689.9|35774.9|35754.9|35709.9|35689.9|151
1656675600000|2022-07-01 11:40:00|35707.6|35687.6|35737.2|35717.2|35742.2|35722.2|35702.2|35682.2|213
1656675900000|2022-07-01 11:45:00|35739.5|35719.5|35734.9|35714.9|35807.4|35787.4|35714.9|35694.9|154
1656676200000|2022-07-01 11:50:00|35732.6|35712.6|35774.5|35754.5|35784.7|35764.7|35709.9|35689.9|298
1656676500000|2022-07-01 11:55:00|35774.4|35754.4|35853.5|35833.5|35858.5|35838.5|35774.4|35754.4|301
1656676800000|2022-07-01 12:00:00|35851|35831|35903.8|35883.8|35906.3|35886.3|35803.8|35783.8|269
1656677100000|2022-07-01 12:05:00|35908.7|35888.7|35978.8|35958.8|35978.8|35958.8|35893.8|35873.8|255
1656677400000|2022-07-01 12:10:00|35976.5|35956.5|35794.2|35774.2|35976.5|35956.5|35776.5|35756.5|494
1656677700000|2022-07-01 12:15:00|35791.7|35771.7|35789|35769|35799.2|35779.2|35726.7|35706.7|309
1656678000000|2022-07-01 12:20:00|35786.7|35766.7|35804.4|35784.4|35848.9|35828.9|35764.2|35744.2|330
1656678300000|2022-07-01 12:25:00|35801.7|35781.7|35893.5|35873.5|35898.3|35878.3|35776.9|35756.9|258
1656678600000|2022-07-01 12:30:00|35893.7|35873.7|35859.1|35839.1|35893.9|35873.9|35806.6|35786.6|230
1656678900000|2022-07-01 12:35:00|35861.4|35841.4|35841.6|35821.6|35904.1|35884.1|35819.4|35799.4|176
1656679200000|2022-07-01 12:40:00|35839.3|35819.3|35818.9|35798.9|35841.4|35821.4|35784.1|35764.1|156
1656679500000|2022-07-01 12:45:00|35818.7|35798.7|35761.8|35741.8|35818.7|35798.7|35721.8|35701.8|179
1656679800000|2022-07-01 12:50:00|35759.3|35739.3|35799.3|35779.3|35831.6|35811.6|35754.3|35734.3|199
1656680100000|2022-07-01 12:55:00|35794.3|35774.3|35829.3|35809.3|35837|35817|35764.3|35744.3|259
1656680400000|2022-07-01 13:00:00|35831.6|35811.6|35864.3|35844.3|35877.2|35857.2|35732|35712|752
1656680700000|2022-07-01 13:05:00|35866.6|35846.6|35989.7|35969.7|36024.3|36004.3|35859.5|35839.5|493
1656681000000|2022-07-01 13:10:00|35982.7|35962.7|35879.7|35859.7|36009.8|35989.8|35854.8|35834.8|361
1656681300000|2022-07-01 13:15:00|35882|35862|35949.3|35929.3|35971.6|35951.6|35879.3|35859.3|251
1656681600000|2022-07-01 13:20:00|35947|35927|35964.3|35944.3|36039.3|36019.3|35944.3|35924.3|256
1656681900000|2022-07-01 13:25:00|35962|35942|36029.3|36009.3|36031.8|36011.8|35949.3|35929.3|328
1656682200000|2022-07-01 13:30:00|36027|36007|36066.8|36046.8|36199.5|36179.5|35964.3|35944.3|617
1656682500000|2022-07-01 13:35:00|36062|36042|35956.8|35936.8|36084.3|36064.3|35944.3|35924.3|530
1656682800000|2022-07-01 13:40:00|35959.3|35939.3|35899.3|35879.3|35979.3|35959.3|35899.3|35879.3|386
1656683100000|2022-07-01 13:45:00|35897|35877|36094|36074|36119.2|36099.2|35894.5|35874.5|587
1656683400000|2022-07-01 13:50:00|36099|36079|35964.4|35944.4|36121.5|36101.5|35959.4|35939.4|308
1656683700000|2022-07-01 13:55:00|35959.4|35939.4|35841.9|35821.9|35969.4|35949.4|35839.4|35819.4|298
1656684000000|2022-07-01 14:00:00|35844.2|35824.2|35769.7|35749.7|35911.9|35891.9|35719.7|35699.7|806
1656684300000|2022-07-01 14:05:00|35772.1|35752.1|35759.2|35739.2|35819.4|35799.4|35674.7|35654.7|606
1656684600000|2022-07-01 14:10:00|35764|35744|35679.4|35659.4|35789.2|35769.2|35671.9|35651.9|361
1656684900000|2022-07-01 14:15:00|35684|35664|35707.3|35687.3|35784.4|35764.4|35659.4|35639.4|416
1656685200000|2022-07-01 14:20:00|35704.8|35684.8|35732.1|35712.1|35749.6|35729.6|35634.9|35614.9|531
1656685500000|2022-07-01 14:25:00|35731.9|35711.9|35684.4|35664.4|35734.4|35714.4|35666.9|35646.9|318
1656685800000|2022-07-01 14:30:00|35686.7|35666.7|35669.4|35649.4|35686.7|35666.7|35604.6|35584.6|423
1656686100000|2022-07-01 14:35:00|35666.9|35646.9|35739.4|35719.4|35744.4|35724.4|35666.9|35646.9|334
1656686400000|2022-07-01 14:40:00|35734.4|35714.4|35802.3|35782.3|35811.9|35791.9|35711.9|35691.9|284
1656686700000|2022-07-01 14:45:00|35804.8|35784.8|35914.4|35894.4|35967.1|35947.1|35749.8|35729.8|438
1656687000000|2022-07-01 14:50:00|35916.8|35896.8|35886.9|35866.9|35936.9|35916.9|35844.4|35824.4|305
1656687300000|2022-07-01 14:55:00|35891.8|35871.8|35779.6|35759.6|35902.3|35882.3|35779.6|35759.6|281
1656687600000|2022-07-01 15:00:00|35777.3|35757.3|35829.5|35809.5|35829.8|35809.8|35774.8|35754.8|270
1656687900000|2022-07-01 15:05:00|35827|35807|35954.5|35934.5|35959.5|35939.5|35819.5|35799.5|336
1656688200000|2022-07-01 15:10:00|35956.8|35936.8|36009.5|35989.5|36032|36012|35927.1|35907.1|400
1656688500000|2022-07-01 15:15:00|36004.5|35984.5|36091.6|36071.6|36143.9|36123.9|35984.5|35964.5|373
1656688800000|2022-07-01 15:20:00|36093.9|36073.9|36069.1|36049.1|36136.6|36116.6|36034.1|36014.1|355
1656689100000|2022-07-01 15:25:00|36066.8|36046.8|36109.1|36089.1|36119.1|36099.1|36028.9|36008.9|341
1656689400000|2022-07-01 15:30:00|36104.5|36084.5|36184.1|36164.1|36214.3|36194.3|36066.6|36046.6|580
1656689700000|2022-07-01 15:35:00|36186.4|36166.4|36094.1|36074.1|36209.1|36189.1|36081.6|36061.6|273
1656690000000|2022-07-01 15:40:00|36096.4|36076.4|36084.1|36064.1|36141.6|36121.6|36079.1|36059.1|237
1656690300000|2022-07-01 15:45:00|36088.8|36068.8|36154.5|36134.5|36156.8|36136.8|36049.3|36029.3|289
1656690600000|2022-07-01 15:50:00|36152.2|36132.2|36114.5|36094.5|36152.2|36132.2|36077|36057|281
1656690900000|2022-07-01 15:55:00|36121.5|36101.5|36102|36082|36137|36117|36069.7|36049.7|248
1656691200000|2022-07-01 16:00:00|36104.3|36084.3|36071.9|36051.9|36109.5|36089.5|36029.9|36009.9|185
1656691500000|2022-07-01 16:05:00|36069.5|36049.5|36094.5|36074.5|36102|36082|36039.5|36019.5|206
1656691800000|2022-07-01 16:10:00|36097|36077|36109.7|36089.7|36129.5|36109.5|36077.1|36057.1|195
1656692100000|2022-07-01 16:15:00|36109.9|36089.9|36104.4|36084.4|36114.2|36094.2|36082.1|36062.1|205
1656692400000|2022-07-01 16:20:00|36104.7|36084.7|36149.2|36129.2|36154.4|36134.4|36079.8|36059.8|130
1656692700000|2022-07-01 16:25:00|36146.9|36126.9|36077.1|36057.1|36149.2|36129.2|36072.1|36052.1|186
1656693000000|2022-07-01 16:30:00|36079.6|36059.6|36087.3|36067.3|36109.4|36089.4|36064.6|36044.6|162
1656693300000|2022-07-01 16:35:00|36092.1|36072.1|36064|36044|36104.6|36084.6|36061.9|36041.9|121
1656693600000|2022-07-01 16:40:00|36061.7|36041.7|36051.5|36031.5|36088.8|36068.8|36044|36024|152
1656693900000|2022-07-01 16:45:00|36049.2|36029.2|36046.9|36026.9|36069|36049|35991.5|35971.5|262
1656694200000|2022-07-01 16:50:00|36051.5|36031.5|36084.2|36064.2|36098.9|36078.9|36051.5|36031.5|151
1656694500000|2022-07-01 16:55:00|36086.5|36066.5|36050.6|36030.6|36094|36074|36031.7|36011.7|1665
1656694800000|2022-07-01 17:00:00|36050.4|36030.4|36010.6|35990.6|36075.6|36055.6|36010.6|35990.6|504
1656695100000|2022-07-01 17:05:00|36008.3|35988.3|35992.7|35972.7|36023.1|36003.1|35972.7|35952.7|208
1656695400000|2022-07-01 17:10:00|35987.6|35967.6|35997.4|35977.4|35999.9|35979.9|35955.4|35935.4|212
1656695700000|2022-07-01 17:15:00|36002|35982|36027.9|36007.9|36032.8|36012.8|35995.3|35975.3|182
1656696000000|2022-07-01 17:20:00|36025.6|36005.6|36007.8|35987.8|36027.9|36007.9|36005.5|35985.5|116
1656696300000|2022-07-01 17:25:00|36010.3|35990.3|36015.3|35995.3|36020.3|36000.3|36005.5|35985.5|69
1656696600000|2022-07-01 17:30:00|36010.3|35990.3|35992.4|35972.4|36010.3|35990.3|35980.3|35960.3|124
1656696900000|2022-07-01 17:35:00|35994.9|35974.9|36040.5|36020.5|36055.3|36035.3|35990.7|35970.7|93
1656697200000|2022-07-01 17:40:00|36040.3|36020.3|36087.8|36067.8|36087.8|36067.8|36040.3|36020.3|84
1656697500000|2022-07-01 17:45:00|36085.3|36065.3|36137.6|36117.6|36137.6|36117.6|36077.8|36057.8|74
1656697800000|2022-07-01 17:50:00|36139.9|36119.9|36122.8|36102.8|36150.3|36130.3|36122.8|36102.8|49
1656698100000|2022-07-01 17:55:00|36125.1|36105.1|36125.3|36105.3|36137.8|36117.8|36107.8|36087.8|59
1656698400000|2022-07-01 18:00:00|36127.8|36107.8|36122.8|36102.8|36135.3|36115.3|36115.3|36095.3|46
1656698700000|2022-07-01 18:05:00|36125.3|36105.3|36120.3|36100.3|36127.8|36107.8|36115.3|36095.3|39
1656699000000|2022-07-01 18:10:00|36122.6|36102.6|36182.8|36162.8|36185.7|36165.7|36122.6|36102.6|104
1656699300000|2022-07-01 18:15:00|36183|36163|36202.8|36182.8|36227.4|36207.4|36175.5|36155.5|101
1656699600000|2022-07-01 18:20:00|36205.1|36185.1|36237.8|36217.8|36237.8|36217.8|36205.1|36185.1|38
1656699900000|2022-07-01 18:25:00|36238|36218|36247.8|36227.8|36257.8|36237.8|36230.3|36210.3|110
1656700200000|2022-07-01 18:30:00|36250.1|36230.1|36242.8|36222.8|36262.8|36242.8|36242.8|36222.8|76
1656700500000|2022-07-01 18:35:00|36240.5|36220.5|36262.8|36242.8|36262.8|36242.8|36232.8|36212.8|64
1656700800000|2022-07-01 18:40:00|36265.2|36245.2|36265.4|36245.4|36265.4|36245.4|36255.3|36235.3|52
1656701100000|2022-07-01 18:45:00|36270|36250|36292.9|36272.9|36295.4|36275.4|36270|36250|89
1656701400000|2022-07-01 18:50:00|36295.4|36275.4|36238.1|36218.1|36302.7|36282.7|36237.9|36217.9|99
1656701700000|2022-07-01 18:55:00|36240.4|36220.4|36268.1|36248.1|36277.9|36257.9|36238.1|36218.1|36
1656702000000|2022-07-01 19:00:00|36270.4|36250.4|36182.9|36162.9|36270.4|36250.4|36182.9|36162.9|140
1656702300000|2022-07-01 19:05:00|36185.6|36165.6|36202.9|36182.9|36207.9|36187.9|36182.9|36162.9|23
1656702600000|2022-07-01 19:10:00|36200.4|36180.4|36212.9|36192.9|36212.9|36192.9|36197.9|36177.9|28
1656702900000|2022-07-01 19:15:00|36210.6|36190.6|36205|36185|36215.4|36195.4|36202.5|36182.5|48
1656703200000|2022-07-01 19:20:00|36202.7|36182.7|36217.7|36197.7|36220.2|36200.2|36200.2|36180.2|51
1656703500000|2022-07-01 19:25:00|36215.4|36195.4|36210.2|36190.2|36222.7|36202.7|36202.9|36182.9|26
1656703800000|2022-07-01 19:30:00|36212.5|36192.5|36212.7|36192.7|36222.7|36202.7|36212.5|36192.5|20
1656704100000|2022-07-01 19:35:00|36215.2|36195.2|36247.7|36227.7|36247.7|36227.7|36212.9|36192.9|47
1656704400000|2022-07-01 19:40:00|36250|36230|36202.9|36182.9|36277.3|36257.3|36202.9|36182.9|94
1656704700000|2022-07-01 19:45:00|36202.7|36182.7|36220.2|36200.2|36220.2|36200.2|36202.7|36182.7|35
1656705000000|2022-07-01 19:50:00|36222.5|36202.5|36182.5|36162.5|36222.7|36202.7|36157.7|36137.7|54
1656705300000|2022-07-01 19:55:00|36182.7|36162.7|36207.7|36187.7|36207.7|36187.7|36172.7|36152.7|42
1656705600000|2022-07-01 20:00:00|36207.9|36187.9|36200.2|36180.2|36212.7|36192.7|36200.2|36180.2|30
1656705900000|2022-07-01 20:05:00|36197.9|36177.9|36197.8|36177.8|36207.8|36187.8|36192.7|36172.7|23
1656706200000|2022-07-01 20:10:00|36195.3|36175.3|36197.6|36177.6|36197.6|36177.6|36187.8|36167.8|16
1656706500000|2022-07-01 20:15:00|36195.1|36175.1|36202.8|36182.8|36207.8|36187.8|36195.1|36175.1|11
1656706800000|2022-07-01 20:20:00|36200.3|36180.3|36197.8|36177.8|36202.8|36182.8|36197.8|36177.8|7
1656707100000|2022-07-01 20:25:00|36195.5|36175.5|36192.6|36172.6|36207.8|36187.8|36189.9|36169.9|24
1656707400000|2022-07-01 20:30:00|36190.3|36170.3|36190.1|36170.1|36192.6|36172.6|36185.1|36165.1|30
1656707700000|2022-07-01 20:35:00|36184.9|36164.9|36177.6|36157.6|36184.9|36164.9|36172.6|36152.6|26
1656708000000|2022-07-01 20:40:00|36179.9|36159.9|36179.9|36159.9|36180.1|36160.1|36177.6|36157.6|24
1656708300000|2022-07-01 20:45:00|36177.4|36157.4|36152.4|36132.4|36180.1|36160.1|36149.9|36129.9|32
1656708600000|2022-07-01 20:50:00|36134.9|36114.9|36120.1|36100.1|36134.9|36114.9|36120.1|36100.1|26
1656708900000|2022-07-01 20:55:00|36117.6|36097.6|36150.1|36130.1|36152.8|36132.8|36102.6|36082.6|80
1656885600000|2022-07-03 22:00:00|36198|36178|36195.5|36175.5|36214.9|36194.9|36173.3|36153.3|80
1656885900000|2022-07-03 22:05:00|36198|36178|36230.8|36210.8|36235.8|36215.8|36195.8|36175.8|33
1656886200000|2022-07-03 22:10:00|36233|36213|36250.8|36230.8|36253|36233|36230.5|36210.5|52
1656886500000|2022-07-03 22:15:00|36248.6|36228.6|36231.1|36211.1|36248.6|36228.6|36226.3|36206.3|6
1656886800000|2022-07-03 22:20:00|36228.8|36208.8|36223.6|36203.6|36228.8|36208.8|36218.6|36198.6|13
1656887100000|2022-07-03 22:25:00|36225.8|36205.8|36216.1|36196.1|36226.1|36206.1|36216.1|36196.1|7
1656887400000|2022-07-03 22:30:00|36218.3|36198.3|36201.1|36181.1|36221.1|36201.1|36201.1|36181.1|16
1656887700000|2022-07-03 22:35:00|36198.6|36178.6|36191.1|36171.1|36198.6|36178.6|36186.1|36166.1|21
1656888000000|2022-07-03 22:40:00|36188.6|36168.6|36183.6|36163.6|36188.6|36168.6|36171.7|36151.7|12
1656888300000|2022-07-03 22:45:00|36181.4|36161.4|36183.6|36163.6|36196.1|36176.1|36181.1|36161.1|18
1656888600000|2022-07-03 22:50:00|36186.1|36166.1|36201.4|36181.4|36208.6|36188.6|36186.1|36166.1|34
1656888900000|2022-07-03 22:55:00|36203.9|36183.9|36231.4|36211.4|36231.4|36211.4|36203.9|36183.9|6
1656889200000|2022-07-03 23:00:00|36228.9|36208.9|36223.9|36203.9|36231.4|36211.4|36221.4|36201.4|14
1656889500000|2022-07-03 23:05:00|36221.4|36201.4|36208.9|36188.9|36221.7|36201.7|36206.4|36186.4|9
1656889800000|2022-07-03 23:10:00|36206.4|36186.4|36216.4|36196.4|36221.4|36201.4|36203.9|36183.9|4
1656890100000|2022-07-03 23:15:00|36218.6|36198.6|36206.4|36186.4|36218.9|36198.9|36201.4|36181.4|4
1656890400000|2022-07-03 23:20:00|36204.2|36184.2|36221.4|36201.4|36221.4|36201.4|36196.4|36176.4|20
1656890700000|2022-07-03 23:25:00|36223.6|36203.6|36218.9|36198.9|36236.4|36216.4|36211.4|36191.4|6
1656891000000|2022-07-03 23:30:00|36216.7|36196.7|36153.9|36133.9|36216.7|36196.7|36153.9|36133.9|25
1656891300000|2022-07-03 23:35:00|36151.4|36131.4|36196.4|36176.4|36198.9|36178.9|36151.4|36131.4|13
1656891600000|2022-07-03 23:40:00|36196.7|36176.7|36158.9|36138.9|36206.4|36186.4|36158.9|36138.9|6
1656891900000|2022-07-03 23:45:00|36153.9|36133.9|36141.7|36121.7|36153.9|36133.9|36103.9|36083.9|33
1656892200000|2022-07-03 23:50:00|36141.5|36121.5|36142|36122|36161.2|36141.2|36137|36117|15
1656892500000|2022-07-03 23:55:00|36141.7|36121.7|36146.5|36126.5|36169|36149|36139.2|36119.2|35
1656892800000|2022-07-04 00:00:00|36146.2|36126.2|36159|36139|36176.5|36156.5|36111.5|36091.5|70
1656893100000|2022-07-04 00:05:00|36156.7|36136.7|36164|36144|36166.5|36146.5|36124|36104|33
1656893400000|2022-07-04 00:10:00|36166.5|36146.5|36179|36159|36179|36159|36146.5|36126.5|33
1656893700000|2022-07-04 00:15:00|36176.8|36156.8|36181.5|36161.5|36196.5|36176.5|36174|36154|11
1656894000000|2022-07-04 00:20:00|36183.7|36163.7|36151.5|36131.5|36189|36169|36151.5|36131.5|16
1656894300000|2022-07-04 00:25:00|36149|36129|36141.5|36121.5|36151.2|36131.2|36124|36104|19
1656894600000|2022-07-04 00:30:00|36143.7|36123.7|36121.5|36101.5|36161.5|36141.5|36119.3|36099.3|31
1656894900000|2022-07-04 00:35:00|36124|36104|36094|36074|36139|36119|36086.5|36066.5|53
1656895200000|2022-07-04 00:40:00|36091.8|36071.8|36051.5|36031.5|36105.9|36085.9|36041.5|36021.5|35
1656895500000|2022-07-04 00:45:00|36051.8|36031.8|36009.6|35989.6|36054|36034|35996.5|35976.5|101
1656895800000|2022-07-04 00:50:00|36009.3|35989.3|36019|35999|36053.7|36033.7|36001.5|35981.5|35
1656896100000|2022-07-04 00:55:00|36011.5|35991.5|36044.3|36024.3|36054|36034|36009|35989|37
1656896400000|2022-07-04 01:00:00|36044|36024|35951.5|35931.5|36069|36049|35949|35929|364
1656896700000|2022-07-04 01:05:00|35949.3|35929.3|35884.6|35864.6|35979|35959|35867.1|35847.1|244
1656897000000|2022-07-04 01:10:00|35882.1|35862.1|35947.1|35927.1|35974.6|35954.6|35862.1|35842.1|173
1656897300000|2022-07-04 01:15:00|35944.9|35924.9|35912.1|35892.1|36014.6|35994.6|35879.9|35859.9|200
1656897600000|2022-07-04 01:20:00|35914.6|35894.6|35874.9|35854.9|35914.6|35894.6|35807.4|35787.4|225
1656897900000|2022-07-04 01:25:00|35874.6|35854.6|35862.7|35842.7|35884.6|35864.6|35822.7|35802.7|158
1656898200000|2022-07-04 01:30:00|35867.4|35847.4|35817.7|35797.7|35905.2|35885.2|35767.7|35747.7|176
1656898500000|2022-07-04 01:35:00|35815.5|35795.5|35865.2|35845.2|35865.2|35845.2|35767.7|35747.7|166
1656898800000|2022-07-04 01:40:00|35867.7|35847.7|35962.1|35942.1|35979.9|35959.9|35847.7|35827.7|170
1656899100000|2022-07-04 01:45:00|35962.7|35942.7|36040.5|36020.5|36042.7|36022.7|35910.2|35890.2|178
1656899400000|2022-07-04 01:50:00|36040.2|36020.2|36047.4|36027.4|36052.7|36032.7|35982.7|35962.7|164
1656899700000|2022-07-04 01:55:00|36049.7|36029.7|36105.2|36085.2|36122.7|36102.7|36020.2|36000.2|155
1656900000000|2022-07-04 02:00:00|36107.7|36087.7|36047.7|36027.7|36122.7|36102.7|36045.2|36025.2|190
1656900300000|2022-07-04 02:05:00|36043|36023|36132.5|36112.5|36132.5|36112.5|36042.7|36022.7|155
1656900600000|2022-07-04 02:10:00|36135.2|36115.2|36097.7|36077.7|36152.7|36132.7|36067.7|36047.7|129
1656900900000|2022-07-04 02:15:00|36102.7|36082.7|36075.3|36055.3|36105|36085|36050.5|36030.5|52
1656901200000|2022-07-04 02:20:00|36077.5|36057.5|36070|36050|36092.5|36072.5|36055.3|36035.3|50
1656901500000|2022-07-04 02:25:00|36072.2|36052.2|36062.8|36042.8|36077.8|36057.8|36042.8|36022.8|44
1656901800000|2022-07-04 02:30:00|36065.3|36045.3|36053.1|36033.1|36082.8|36062.8|36037.8|36017.8|120
1656902100000|2022-07-04 02:35:00|36057.5|36037.5|36042.8|36022.8|36070|36050|36023.3|36003.3|162
1656902400000|2022-07-04 02:40:00|36043.1|36023.1|36010.9|35990.9|36100.3|36080.3|35988.6|35968.6|176
1656902700000|2022-07-04 02:45:00|36010.6|35990.6|36053.4|36033.4|36060.9|36040.9|36003.4|35983.4|84
1656903000000|2022-07-04 02:50:00|36051.1|36031.1|36023.4|36003.4|36088.4|36068.4|36011.1|35991.1|43
1656903300000|2022-07-04 02:55:00|36025.9|36005.9|35995.9|35975.9|36038.4|36018.4|35995.9|35975.9|72
1656903600000|2022-07-04 03:00:00|35995.6|35975.6|36023.4|36003.4|36045.9|36025.9|35988.4|35968.4|131
1656903900000|2022-07-04 03:05:00|36028.4|36008.4|36058.7|36038.7|36068.4|36048.4|35993.7|35973.7|55
1656904200000|2022-07-04 03:10:00|36058.4|36038.4|36078.4|36058.4|36085.9|36065.9|36045.9|36025.9|77
1656904500000|2022-07-04 03:15:00|36073.4|36053.4|36058.4|36038.4|36080.6|36060.6|36033.4|36013.4|51
1656904800000|2022-07-04 03:20:00|36060.9|36040.9|36043.4|36023.4|36060.9|36040.9|36025.9|36005.9|62
1656905100000|2022-07-04 03:25:00|36041.2|36021.2|36043.4|36023.4|36063.4|36043.4|36023.4|36003.4|62
1656905400000|2022-07-04 03:30:00|36041.2|36021.2|35998.4|35978.4|36043.4|36023.4|35993.4|35973.4|45
1656905700000|2022-07-04 03:35:00|35996.2|35976.2|35983.4|35963.4|36008.4|35988.4|35978.4|35958.4|30
1656906000000|2022-07-04 03:40:00|35981.2|35961.2|35983.4|35963.4|35992.9|35972.9|35973.7|35953.7|21
1656906300000|2022-07-04 03:45:00|35983.7|35963.7|35983.4|35963.4|35997.9|35977.9|35978.4|35958.4|16
1656906600000|2022-07-04 03:50:00|35985.7|35965.7|35987.9|35967.9|36008.2|35988.2|35975.9|35955.9|17
1656906900000|2022-07-04 03:55:00|35985.7|35965.7|35971.2|35951.2|35990.7|35970.7|35963.4|35943.4|32
1656907200000|2022-07-04 04:00:00|35970.9|35950.9|35969|35949|35998.5|35978.5|35965.7|35945.7|35
1656907500000|2022-07-04 04:05:00|35968.7|35948.7|35988.5|35968.5|35996|35976|35968.5|35948.5|19
1656907800000|2022-07-04 04:10:00|35986.2|35966.2|35993.5|35973.5|35996|35976|35983.5|35963.5|21
1656908100000|2022-07-04 04:15:00|35988.5|35968.5|35998.5|35978.5|35998.5|35978.5|35981|35961|4
1656908400000|2022-07-04 04:20:00|35996|35976|35986|35966|35996|35976|35983.5|35963.5|13
1656908700000|2022-07-04 04:25:00|35988.5|35968.5|35983.5|35963.5|35993.5|35973.5|35981|35961|4
1656909000000|2022-07-04 04:30:00|35981|35961|35968.8|35948.8|35986|35966|35968.5|35948.5|21
1656909300000|2022-07-04 04:35:00|35968.5|35948.5|35986|35966|35991|35971|35961|35941|25
1656909600000|2022-07-04 04:40:00|35983.5|35963.5|36021|36001|36021|36001|35983.5|35963.5|21
1656909900000|2022-07-04 04:45:00|36023.5|36003.5|36043.5|36023.5|36048.2|36028.2|36023.5|36003.5|36
1656910200000|2022-07-04 04:50:00|36046|36026|36060.7|36040.7|36081|36061|36043.5|36023.5|41
1656910500000|2022-07-04 04:55:00|36070.2|36050.2|36068.5|36048.5|36086|36066|36068.5|36048.5|39
1656910800000|2022-07-04 05:00:00|36071|36051|36031|36011|36103.5|36083.5|36028.5|36008.5|109
1656911100000|2022-07-04 05:05:00|36028.5|36008.5|35993.5|35973.5|36041|36021|35984.1|35964.1|75
1656911400000|2022-07-04 05:10:00|35991.3|35971.3|36011|35991|36028.3|36008.3|35991.3|35971.3|40
1656911700000|2022-07-04 05:15:00|36013.3|35993.3|36013.6|35993.6|36028.6|36008.6|35978.8|35958.8|48
1656912000000|2022-07-04 05:20:00|36018.6|35998.6|36011.1|35991.1|36055.8|36035.8|36006.3|35986.3|33
1656912300000|2022-07-04 05:25:00|36013.3|35993.3|36038.6|36018.6|36043.6|36023.6|35996.1|35976.1|43
1656912600000|2022-07-04 05:30:00|36041.1|36021.1|36128.3|36108.3|36148.6|36128.6|36028.6|36008.6|145
1656912900000|2022-07-04 05:35:00|36126.1|36106.1|36071.1|36051.1|36155.8|36135.8|36068.6|36048.6|41
1656913200000|2022-07-04 05:40:00|36073.6|36053.6|36068.6|36048.6|36076.1|36056.1|36023.6|36003.6|86
1656913500000|2022-07-04 05:45:00|36071.1|36051.1|36048.6|36028.6|36116.1|36096.1|36048.6|36028.6|47
1656913800000|2022-07-04 05:50:00|36043.6|36023.6|36060.8|36040.8|36061.1|36041.1|36023.6|36003.6|33
1656914100000|2022-07-04 05:55:00|36061.1|36041.1|36043.9|36023.9|36063.6|36043.6|36011.1|35991.1|81
1656914400000|2022-07-04 06:00:00|36039.2|36019.2|36013.9|35993.9|36041.4|36021.4|35991.1|35971.1|135
1656914700000|2022-07-04 06:05:00|36011.7|35991.7|35916.1|35896.1|36018.3|35998.3|35906.1|35886.1|149
1656915000000|2022-07-04 06:10:00|35918.3|35898.3|35968.3|35948.3|35973|35953|35893.6|35873.6|114
1656915300000|2022-07-04 06:15:00|35963.6|35943.6|35961.1|35941.1|35983.6|35963.6|35934.5|35914.5|77
1656915600000|2022-07-04 06:20:00|35963.3|35943.3|35823.6|35803.6|35966.1|35946.1|35818.9|35798.9|220
1656915900000|2022-07-04 06:25:00|35821.4|35801.4|35796.7|35776.7|35854.5|35834.5|35769.8|35749.8|216
1656916200000|2022-07-04 06:30:00|35794.2|35774.2|35891.4|35871.4|35891.4|35871.4|35794.2|35774.2|176
1656916500000|2022-07-04 06:35:00|35893.9|35873.9|35914.2|35894.2|35949.2|35929.2|35883.9|35863.9|120
1656916800000|2022-07-04 06:40:00|35918.9|35898.9|35839.2|35819.2|35936.4|35916.4|35799.5|35779.5|131
1656917100000|2022-07-04 06:45:00|35844|35824|35795.1|35775.1|35864|35844|35794.5|35774.5|108
1656917400000|2022-07-04 06:50:00|35795.4|35775.4|35747|35727|35807.3|35787.3|35729.8|35709.8|235
1656917700000|2022-07-04 06:55:00|35749.8|35729.8|35727.1|35707.1|35754.8|35734.8|35694.8|35674.8|174
1656918000000|2022-07-04 07:00:00|35729.3|35709.3|35510.7|35490.7|35812.1|35792.1|35475.7|35455.7|427
1656918300000|2022-07-04 07:05:00|35503.2|35483.2|35592.9|35572.9|35637.9|35617.9|35500.4|35480.4|316
1656918600000|2022-07-04 07:10:00|35595.2|35575.2|35522.4|35502.4|35627.7|35607.7|35519.9|35499.9|165
1656918900000|2022-07-04 07:15:00|35520.2|35500.2|35565.5|35545.5|35579.9|35559.9|35499.9|35479.9|213
1656919200000|2022-07-04 07:20:00|35565.2|35545.2|35626.8|35606.8|35641.8|35621.8|35534.3|35514.3|138
1656919500000|2022-07-04 07:25:00|35624.3|35604.3|35672.1|35652.1|35694.3|35674.3|35624.3|35604.3|95
1656919800000|2022-07-04 07:30:00|35671.8|35651.8|35637.1|35617.1|35704.3|35684.3|35624.3|35604.3|89
1656920100000|2022-07-04 07:35:00|35634.9|35614.9|35606.5|35586.5|35659.3|35639.3|35584.3|35564.3|81
1656920400000|2022-07-04 07:40:00|35609.3|35589.3|35634.3|35614.3|35639.3|35619.3|35604.3|35584.3|62
1656920700000|2022-07-04 07:45:00|35636.8|35616.8|35691.5|35671.5|35704.3|35684.3|35631.8|35611.8|76
1656921000000|2022-07-04 07:50:00|35691.8|35671.8|35674.3|35654.3|35691.8|35671.8|35634.3|35614.3|66
1656921300000|2022-07-04 07:55:00|35676.8|35656.8|35714.3|35694.3|35719.3|35699.3|35671.5|35651.5|110
1656921600000|2022-07-04 08:00:00|35716.6|35696.6|35634.4|35614.4|35726.6|35706.6|35634.4|35614.4|110
1656921900000|2022-07-04 08:05:00|35644.4|35624.4|35646.9|35626.9|35694.1|35674.1|35602.4|35582.4|127
1656922200000|2022-07-04 08:10:00|35644.7|35624.7|35701.6|35681.6|35701.6|35681.6|35629.1|35609.1|72
1656922500000|2022-07-04 08:15:00|35701.9|35681.9|35696.9|35676.9|35709.4|35689.4|35674.4|35654.4|55
1656922800000|2022-07-04 08:20:00|35699.1|35679.1|35669.4|35649.4|35704.1|35684.1|35654.1|35634.1|47
1656923100000|2022-07-04 08:25:00|35667.2|35647.2|35661.9|35641.9|35684.4|35664.4|35629.4|35609.4|33
1656923400000|2022-07-04 08:30:00|35659.7|35639.7|35624.4|35604.4|35684.4|35664.4|35624.4|35604.4|42
1656923700000|2022-07-04 08:35:00|35621.9|35601.9|35584.4|35564.4|35646.9|35626.9|35579.4|35559.4|72
1656924000000|2022-07-04 08:40:00|35586.6|35566.6|35579.1|35559.1|35589.4|35569.4|35509.1|35489.1|145
1656924300000|2022-07-04 08:45:00|35576.9|35556.9|35663.5|35643.5|35666.3|35646.3|35564.4|35544.4|70
1656924600000|2022-07-04 08:50:00|35667.9|35647.9|35713.8|35693.8|35713.8|35693.8|35667.9|35647.9|65
1656924900000|2022-07-04 08:55:00|35714.1|35694.1|35761.3|35741.3|35786.3|35766.3|35708.8|35688.8|89
1656925200000|2022-07-04 09:00:00|35759.1|35739.1|35738.3|35718.3|35763.5|35743.5|35716|35696|60
1656925500000|2022-07-04 09:05:00|35735.8|35715.8|35788.3|35768.3|35788.3|35768.3|35728.3|35708.3|59
1656925800000|2022-07-04 09:10:00|35786.1|35766.1|35813|35793|35815.2|35795.2|35773.3|35753.3|68
1656926100000|2022-07-04 09:15:00|35810.5|35790.5|35783.6|35763.6|35820.2|35800.2|35783.3|35763.3|60
1656926400000|2022-07-04 09:20:00|35781.4|35761.4|35778|35758|35791.4|35771.4|35765.8|35745.8|41
1656926700000|2022-07-04 09:25:00|35773.6|35753.6|35788.3|35768.3|35803.3|35783.3|35763.6|35743.6|27
1656927000000|2022-07-04 09:30:00|35786.1|35766.1|35972.4|35952.4|35977.7|35957.7|35778.6|35758.6|242
1656927300000|2022-07-04 09:35:00|35970.2|35950.2|36062.7|36042.7|36122.7|36102.7|35970.2|35950.2|411
1656927600000|2022-07-04 09:40:00|36057.7|36037.7|36003|35983|36057.7|36037.7|35997.7|35977.7|110
1656927900000|2022-07-04 09:45:00|36005.2|35985.2|35987.7|35967.7|36015.2|35995.2|35965.2|35945.2|100
1656928200000|2022-07-04 09:50:00|35990.2|35970.2|36055.2|36035.2|36055.2|36035.2|35987.7|35967.7|62
1656928500000|2022-07-04 09:55:00|36057.4|36037.4|36027.7|36007.7|36057.7|36037.7|36022.4|36002.4|57
1656928800000|2022-07-04 10:00:00|36020.5|36000.5|36047.7|36027.7|36067.7|36047.7|36005.2|35985.2|118
1656929100000|2022-07-04 10:05:00|36045.2|36025.2|36047.7|36027.7|36085.2|36065.2|36042.7|36022.7|95
1656929400000|2022-07-04 10:10:00|36045.5|36025.5|36085.2|36065.2|36092.7|36072.7|36035.2|36015.2|75
1656929700000|2022-07-04 10:15:00|36082.7|36062.7|36057.8|36037.8|36085.2|36065.2|36052.8|36032.8|39
1656930000000|2022-07-04 10:20:00|36055.6|36035.6|36030.3|36010.3|36055.6|36035.6|36015.6|35995.6|33
1656930300000|2022-07-04 10:25:00|36032.8|36012.8|36070.3|36050.3|36070.3|36050.3|36017.8|35997.8|64
1656930600000|2022-07-04 10:30:00|36067.8|36047.8|36090.3|36070.3|36092.8|36072.8|36067.8|36047.8|29
1656930900000|2022-07-04 10:35:00|36090.6|36070.6|36092.5|36072.5|36105.3|36085.3|36087.8|36067.8|45
1656931200000|2022-07-04 10:40:00|36090.3|36070.3|36052.8|36032.8|36090.3|36070.3|36032.8|36012.8|65
1656931500000|2022-07-04 10:45:00|36047.8|36027.8|36052.8|36032.8|36057.8|36037.8|36030.3|36010.3|42
1656931800000|2022-07-04 10:50:00|36057.8|36037.8|36050.3|36030.3|36057.8|36037.8|36042.8|36022.8|18
1656932100000|2022-07-04 10:55:00|36052.5|36032.5|36028.1|36008.1|36057.8|36037.8|36028.1|36008.1|25
1656932400000|2022-07-04 11:00:00|36030.3|36010.3|36052.8|36032.8|36072.8|36052.8|36028.1|36008.1|67
1656932700000|2022-07-04 11:05:00|36057.8|36037.8|36072.8|36052.8|36085.3|36065.3|36052.8|36032.8|40
1656933000000|2022-07-04 11:10:00|36067.8|36047.8|36067.8|36047.8|36080|36060|36055.3|36035.3|36
1656933300000|2022-07-04 11:15:00|36065.3|36045.3|36037.8|36017.8|36065.3|36045.3|36027.5|36007.5|63
1656933600000|2022-07-04 11:20:00|36035.6|36015.6|36025.3|36005.3|36035.6|36015.6|36017.8|35997.8|23
1656933900000|2022-07-04 11:25:00|36027.5|36007.5|36063.1|36043.1|36067.8|36047.8|36020.3|36000.3|59
1656934200000|2022-07-04 11:30:00|36065.3|36045.3|36060|36040|36097.2|36077.2|36035.6|36015.6|178
1656934500000|2022-07-04 11:35:00|36057.8|36037.8|36053.1|36033.1|36085.3|36065.3|36042.8|36022.8|55
1656934800000|2022-07-04 11:40:00|36057.9|36037.9|36060.4|36040.4|36088.2|36068.2|36057.9|36037.9|47
1656935100000|2022-07-04 11:45:00|36062.9|36042.9|36062.9|36042.9|36082.6|36062.6|36057.9|36037.9|38
1656935400000|2022-07-04 11:50:00|36067.3|36047.3|36088.2|36068.2|36095.4|36075.4|36052.9|36032.9|88
1656935700000|2022-07-04 11:55:00|36087.9|36067.9|36042.9|36022.9|36097.9|36077.9|36042.9|36022.9|61
1656936000000|2022-07-04 12:00:00|36047.9|36027.9|35987.9|35967.9|36052.9|36032.9|35973.2|35953.2|135
1656936300000|2022-07-04 12:05:00|35990.1|35970.1|35995.4|35975.4|36022.9|36002.9|35987.9|35967.9|48
1656936600000|2022-07-04 12:10:00|35997.6|35977.6|36072.9|36052.9|36072.9|36052.9|35997.6|35977.6|96
1656936900000|2022-07-04 12:15:00|36073.2|36053.2|36047.9|36027.9|36100.1|36080.1|36047.9|36027.9|73
1656937200000|2022-07-04 12:20:00|36050.1|36030.1|36040.4|36020.4|36065.1|36045.1|36030.4|36010.4|50
1656937500000|2022-07-04 12:25:00|36037.9|36017.9|36047.9|36027.9|36047.9|36027.9|36025.4|36005.4|49
1656937800000|2022-07-04 12:30:00|36052.9|36032.9|36032.9|36012.9|36052.9|36032.9|36020.4|36000.4|36
1656938100000|2022-07-04 12:35:00|36028.2|36008.2|36037.9|36017.9|36050.4|36030.4|36016|35996|23
1656938400000|2022-07-04 12:40:00|36035.4|36015.4|36043.2|36023.2|36043.2|36023.2|36018.5|35998.5|72
1656938700000|2022-07-04 12:45:00|36042.9|36022.9|35980.4|35960.4|36045.4|36025.4|35974.1|35954.1|79
1656939000000|2022-07-04 12:50:00|35982.9|35962.9|35972.9|35952.9|35990.1|35970.1|35950.4|35930.4|59
1656939300000|2022-07-04 12:55:00|35975.4|35955.4|36035.4|36015.4|36035.4|36015.4|35970.4|35950.4|126
1656939600000|2022-07-04 13:00:00|36040.1|36020.1|36073.9|36053.9|36167.6|36147.6|36037.9|36017.9|616
1656939900000|2022-07-04 13:05:00|36076.1|36056.1|35985.2|35965.2|36076.4|36056.4|35976.1|35956.1|296
1656940200000|2022-07-04 13:10:00|35987.4|35967.4|35989.9|35969.9|36029.9|36009.9|35962.4|35942.4|155
1656940500000|2022-07-04 13:15:00|35987.7|35967.7|35987.4|35967.4|36007.4|35987.4|35972.4|35952.4|88
1656940800000|2022-07-04 13:20:00|35982.4|35962.4|35944.9|35924.9|35987.4|35967.4|35929.9|35909.9|100
1656941100000|2022-07-04 13:25:00|35947.4|35927.4|35954.9|35934.9|35977.4|35957.4|35924.9|35904.9|194
1656941400000|2022-07-04 13:30:00|35957.1|35937.1|35952.4|35932.4|35992.4|35972.4|35924.3|35904.3|209
1656941700000|2022-07-04 13:35:00|35952.1|35932.1|35917.1|35897.1|35957.1|35937.1|35907.4|35887.4|119
1656942000000|2022-07-04 13:40:00|35912.4|35892.4|35867.1|35847.1|35954.9|35934.9|35839.6|35819.6|202
1656942300000|2022-07-04 13:45:00|35864.3|35844.3|35737.7|35717.7|35887.1|35867.1|35708|35688|368
1656942600000|2022-07-04 13:50:00|35733.3|35713.3|35717.4|35697.4|35792.4|35772.4|35687.4|35667.4|275
1656942900000|2022-07-04 13:55:00|35714.9|35694.9|35682.4|35662.4|35719.6|35699.6|35659.9|35639.9|151
1656943200000|2022-07-04 14:00:00|35679.9|35659.9|35722.4|35702.4|35749.6|35729.6|35667.1|35647.1|304
1656943500000|2022-07-04 14:05:00|35724.9|35704.9|35687.4|35667.4|35767.4|35747.4|35682.4|35662.4|291
1656943800000|2022-07-04 14:10:00|35692.4|35672.4|35735.2|35715.2|35796.8|35776.8|35687.4|35667.4|284
1656944100000|2022-07-04 14:15:00|35737.4|35717.4|35724.9|35704.9|35754.9|35734.9|35707.7|35687.7|143
1656944400000|2022-07-04 14:20:00|35722.4|35702.4|35847.4|35827.4|35861.8|35841.8|35714.6|35694.6|306
1656944700000|2022-07-04 14:25:00|35849.6|35829.6|35809.9|35789.9|35877.4|35857.4|35804.9|35784.9|222
1656945000000|2022-07-04 14:30:00|35812.1|35792.1|35857.5|35837.5|35882.4|35862.4|35812.1|35792.1|155
1656945300000|2022-07-04 14:35:00|35852.5|35832.5|35927.5|35907.5|35954.3|35934.3|35837.5|35817.5|192
1656945600000|2022-07-04 14:40:00|35925.3|35905.3|36039.7|36019.7|36052.5|36032.5|35925.3|35905.3|280
1656945900000|2022-07-04 14:45:00|36041.9|36021.9|36002.8|35982.8|36054.7|36034.7|35975|35955|259
1656946200000|2022-07-04 14:50:00|36005|35985|35932.5|35912.5|36017.5|35997.5|35932.5|35912.5|141
1656946500000|2022-07-04 14:55:00|35936.9|35916.9|35915|35895|35952.5|35932.5|35893.1|35873.1|136
1656946800000|2022-07-04 15:00:00|35915.3|35895.3|35942.5|35922.5|35975|35955|35915|35895|101
1656947100000|2022-07-04 15:05:00|35946.9|35926.9|35972.8|35952.8|35977.5|35957.5|35927.5|35907.5|97
1656947400000|2022-07-04 15:10:00|35970.3|35950.3|35937.2|35917.2|35980|35960|35925|35905|132
1656947700000|2022-07-04 15:15:00|35935|35915|35957.2|35937.2|35962.8|35942.8|35908.1|35888.1|113
1656948000000|2022-07-04 15:20:00|35957.5|35937.5|35907.5|35887.5|35977.2|35957.2|35900.3|35880.3|105
1656948300000|2022-07-04 15:25:00|35910|35890|35927.5|35907.5|35932.2|35912.2|35902.5|35882.5|48
1656948600000|2022-07-04 15:30:00|35925.3|35905.3|35890.3|35870.3|35927.5|35907.5|35890|35870|108
1656948900000|2022-07-04 15:35:00|35890|35870|35872.5|35852.5|35897.5|35877.5|35852.5|35832.5|81
1656949200000|2022-07-04 15:40:00|35875|35855|35912.5|35892.5|35915|35895|35870|35850|70
1656949500000|2022-07-04 15:45:00|35907.8|35887.8|35829.7|35809.7|35912.5|35892.5|35829.7|35809.7|122
1656949800000|2022-07-04 15:50:00|35830|35810|35802.5|35782.5|35855|35835|35768.1|35748.1|213
1656950100000|2022-07-04 15:55:00|35800|35780|35735|35715|35802.5|35782.5|35722.9|35702.9|120
1656950400000|2022-07-04 16:00:00|35737.2|35717.2|35760.1|35740.1|35769.7|35749.7|35702.5|35682.5|143
1656950700000|2022-07-04 16:05:00|35762.6|35742.6|35757.6|35737.6|35762.6|35742.6|35737.6|35717.6|69
1656951000000|2022-07-04 16:10:00|35748.2|35728.2|35737.3|35717.3|35749.8|35729.8|35706.9|35686.9|132
1656951300000|2022-07-04 16:15:00|35732.6|35712.6|35767.6|35747.6|35767.6|35747.6|35732.6|35712.6|54
1656951600000|2022-07-04 16:20:00|35772.6|35752.6|35782.6|35762.6|35785.1|35765.1|35765.4|35745.4|34
1656951900000|2022-07-04 16:25:00|35780.4|35760.4|35802.3|35782.3|35807.3|35787.3|35765.1|35745.1|39
1656952200000|2022-07-04 16:30:00|35797.6|35777.6|35787.6|35767.6|35807.3|35787.3|35767.6|35747.6|47
1656952500000|2022-07-04 16:35:00|35792|35772|35790.7|35770.7|35800.1|35780.1|35787.3|35767.3|11
1656952800000|2022-07-04 16:40:00|35790.4|35770.4|35792.6|35772.6|35792.6|35772.6|35785.1|35765.1|36
1656953100000|2022-07-04 16:45:00|35795.1|35775.1|35819.8|35799.8|35820.1|35800.1|35795.1|35775.1|22
1656953400000|2022-07-04 16:50:00|35819.5|35799.5|35787.6|35767.6|35819.5|35799.5|35785.1|35765.1|20
1656953700000|2022-07-04 16:55:00|35789.8|35769.8|35770.1|35750.1|35790.1|35770.1|35755.1|35735.1|53
1656954000000|2022-07-04 17:00:00|35772.6|35752.6|35747.6|35727.6|35775.1|35755.1|35745.7|35725.7|16
1656954300000|2022-07-04 17:05:00|35747.9|35727.9|35765.1|35745.1|35765.1|35745.1|35747.9|35727.9|23
1656954600000|2022-07-04 17:10:00|35760.1|35740.1|35762.6|35742.6|35762.6|35742.6|35760.1|35740.1|3
1656954900000|2022-07-04 17:15:00|35760.1|35740.1|35730.1|35710.1|35760.1|35740.1|35730.1|35710.1|50
1656955200000|2022-07-04 17:20:00|35729.8|35709.8|35754.8|35734.8|35754.8|35734.8|35729.8|35709.8|29
1656955500000|2022-07-04 17:25:00|35755.1|35735.1|35740.1|35720.1|35755.1|35735.1|35740.1|35720.1|5
1656955800000|2022-07-04 17:30:00|35747.6|35727.6|35745.2|35725.2|35752.6|35732.6|35737.7|35717.7|15
1656956100000|2022-07-04 17:35:00|35745.5|35725.5|35745.8|35725.8|35745.8|35725.8|35740.5|35720.5|5
1656956400000|2022-07-04 17:40:00|35748|35728|35738.3|35718.3|35755.5|35735.5|35738.3|35718.3|16
1656956700000|2022-07-04 17:45:00|35736.1|35716.1|35725.8|35705.8|35736.1|35716.1|35718.3|35698.3|31
1656957000000|2022-07-04 17:50:00|35735.8|35715.8|35735.8|35715.8|35740.8|35720.8|35730.8|35710.8|6
1656957300000|2022-07-04 17:55:00|35733.3|35713.3|35708.6|35688.6|35733.3|35713.3|35707.7|35687.7|18
1656957600000|2022-07-04 18:00:00|35710.8|35690.8|35718.3|35698.3|35733|35713|35710.8|35690.8|7
1656957900000|2022-07-04 18:05:00|35713.6|35693.6|35730.8|35710.8|35730.8|35710.8|35708.9|35688.9|12
1656958200000|2022-07-04 18:10:00|35733|35713|35735.8|35715.8|35745.8|35725.8|35733|35713|5
1656958500000|2022-07-04 18:15:00|35738.3|35718.3|35711.1|35691.1|35738.3|35718.3|35711.1|35691.1|17
1656958800000|2022-07-04 18:20:00|35708.9|35688.9|35716.4|35696.4|35746.1|35726.1|35701.1|35681.1|43
1656959100000|2022-07-04 18:25:00|35713.9|35693.9|35731.1|35711.1|35731.1|35711.1|35706.4|35686.4|7
1656972000000|2022-07-04 22:00:00|35741.7|35721.7|35813.9|35793.9|35813.9|35793.9|35711.4|35691.4|90
1656972300000|2022-07-04 22:05:00|35816.4|35796.4|35818.9|35798.9|35836.7|35816.7|35816.4|35796.4|43
1656972600000|2022-07-04 22:10:00|35816.4|35796.4|35841.1|35821.1|35841.1|35821.1|35811.4|35791.4|14
1656972900000|2022-07-04 22:15:00|35838.6|35818.6|35828.9|35808.9|35841.1|35821.1|35818.6|35798.6|19
1656973200000|2022-07-04 22:20:00|35829.2|35809.2|35821.1|35801.1|35838.6|35818.6|35821.1|35801.1|16
1656973500000|2022-07-04 22:25:00|35818.6|35798.6|35821.1|35801.1|35821.1|35801.1|35816.1|35796.1|5
1656973800000|2022-07-04 22:30:00|35823.6|35803.6|35841.4|35821.4|35841.4|35821.4|35823.6|35803.6|14
1656974100000|2022-07-04 22:35:00|35843.9|35823.9|35856.4|35836.4|35859.3|35839.3|35843.9|35823.9|18
1656974400000|2022-07-04 22:40:00|35858.6|35838.6|35881.1|35861.1|35881.1|35861.1|35858.6|35838.6|19
1656974700000|2022-07-04 22:45:00|35876.8|35856.8|35891.1|35871.1|35891.1|35871.1|35873.3|35853.3|18
1656975000000|2022-07-04 22:50:00|35889|35869|35878.6|35858.6|35893.6|35873.6|35878.6|35858.6|14
1656975300000|2022-07-04 22:55:00|35878.7|35858.7|35865.8|35845.8|35878.7|35858.7|35865.8|35845.8|4
1656975600000|2022-07-04 23:00:00|35866.2|35846.2|35938.7|35918.7|35943.3|35923.3|35866.2|35846.2|51
1656975900000|2022-07-04 23:05:00|35940.8|35920.8|35946.2|35926.2|35991.2|35971.2|35938.7|35918.7|53
1656976200000|2022-07-04 23:10:00|35944|35924|35941.5|35921.5|35973.4|35953.4|35939.3|35919.3|32
1656976500000|2022-07-04 23:15:00|35939.3|35919.3|35931.2|35911.2|35946.2|35926.2|35913.7|35893.7|27
1656976800000|2022-07-04 23:20:00|35926.2|35906.2|35938.7|35918.7|35946.2|35926.2|35926.2|35906.2|11
1656977100000|2022-07-04 23:25:00|35936.2|35916.2|35908.4|35888.4|35936.2|35916.2|35903.7|35883.7|9
1656977400000|2022-07-04 23:30:00|35908.7|35888.7|35918.7|35898.7|35920.9|35900.9|35896.2|35876.2|11
1656977700000|2022-07-04 23:35:00|35913.7|35893.7|35914|35894|35921.2|35901.2|35906.2|35886.2|10
1656978000000|2022-07-04 23:40:00|35916.2|35896.2|35933.7|35913.7|35933.7|35913.7|35916.2|35896.2|13
1656978300000|2022-07-04 23:45:00|35931.5|35911.5|35921.2|35901.2|35936.2|35916.2|35903.7|35883.7|11
1656978600000|2022-07-04 23:50:00|35923.7|35903.7|35926.5|35906.5|35933.1|35913.1|35904|35884|7
1656978900000|2022-07-04 23:55:00|35922.2|35902.2|35868.7|35848.7|35922.2|35902.2|35858.7|35838.7|33
1656979200000|2022-07-05 00:00:00|35866.5|35846.5|35786.2|35766.2|35868.7|35848.7|35786.2|35766.2|65
1656979500000|2022-07-05 00:05:00|35783.7|35763.7|35828.7|35808.7|35847.8|35827.8|35780.9|35760.9|51
1656979800000|2022-07-05 00:10:00|35826.6|35806.6|35878.7|35858.7|35898.4|35878.4|35824.4|35804.4|38
1656980100000|2022-07-05 00:15:00|35879.1|35859.1|35891.3|35871.3|35897.8|35877.8|35873.7|35853.7|42
1656980400000|2022-07-05 00:20:00|35889.1|35869.1|35838.8|35818.8|35893.4|35873.4|35836.3|35816.3|35
1656980700000|2022-07-05 00:25:00|35833.8|35813.8|35843.8|35823.8|35853.4|35833.4|35828.8|35808.8|32
1656981000000|2022-07-05 00:30:00|35841.3|35821.3|35868.8|35848.8|35868.8|35848.8|35823.8|35803.8|62
1656981300000|2022-07-05 00:35:00|35870.9|35850.9|35891.3|35871.3|35896.3|35876.3|35863.8|35843.8|24
1656981600000|2022-07-05 00:40:00|35889.1|35869.1|35946.3|35926.3|35958.8|35938.8|35888.8|35868.8|112
1656981900000|2022-07-05 00:45:00|35943.5|35923.5|35926.3|35906.3|35969.1|35949.1|35916.3|35896.3|115
1656982200000|2022-07-05 00:50:00|35928.8|35908.8|35916.3|35896.3|35931.3|35911.3|35899.1|35879.1|28
1656982500000|2022-07-05 00:55:00|35918.5|35898.5|35926.3|35906.3|35928.8|35908.8|35896.3|35876.3|33
1656982800000|2022-07-05 01:00:00|35928.8|35908.8|35983.5|35963.5|36018.5|35998.5|35928.8|35908.8|271
1656983100000|2022-07-05 01:05:00|35983.8|35963.8|36066.3|36046.3|36068.8|36048.8|35983.5|35963.5|231
1656983400000|2022-07-05 01:10:00|36063.8|36043.8|36066.6|36046.6|36106.3|36086.3|36038.8|36018.8|233
1656983700000|2022-07-05 01:15:00|36066.3|36046.3|36053.5|36033.5|36092.9|36072.9|36043.8|36023.8|145
1656984000000|2022-07-05 01:20:00|36046|36026|36043.5|36023.5|36073.5|36053.5|36008.8|35988.8|138
1656984300000|2022-07-05 01:25:00|36046|36026|36088.5|36068.5|36110|36090|36046|36026|105
1656984600000|2022-07-05 01:30:00|36088.2|36068.2|36113.5|36093.5|36143.8|36123.8|36066|36046|191
1656984900000|2022-07-05 01:35:00|36109.2|36089.2|36128.8|36108.8|36138.2|36118.2|36048.5|36028.5|150
1656985200000|2022-07-05 01:40:00|36131|36111|36122.9|36102.9|36181|36161|36101|36081|175
1656985500000|2022-07-05 01:45:00|36120.7|36100.7|36111|36091|36158.5|36138.5|36101|36081|126
1656985800000|2022-07-05 01:50:00|36123.2|36103.2|36143.9|36123.9|36176|36156|36113.5|36093.5|97
1656986100000|2022-07-05 01:55:00|36146|36126|36175.7|36155.7|36183.5|36163.5|36133.5|36113.5|91
1656986400000|2022-07-05 02:00:00|36173.5|36153.5|36143.2|36123.2|36191|36171|36128.5|36108.5|133
1656986700000|2022-07-05 02:05:00|36138.9|36118.9|36073.9|36053.9|36138.9|36118.9|36061.4|36041.4|148
1656987000000|2022-07-05 02:10:00|36071.4|36051.4|36028.6|36008.6|36101.1|36081.1|36013.9|35993.9|144
1656987300000|2022-07-05 02:15:00|36033.2|36013.2|36013.9|35993.9|36036.4|36016.4|35991.4|35971.4|61
1656987600000|2022-07-05 02:20:00|36011.4|35991.4|35988.9|35968.9|36013.9|35993.9|35971.4|35951.4|74
1656987900000|2022-07-05 02:25:00|35993.6|35973.6|35958.9|35938.9|35996.4|35976.4|35913.9|35893.9|122
1656988200000|2022-07-05 02:30:00|35961.1|35941.1|35841.7|35821.7|35961.1|35941.1|35841.7|35821.7|231
1656988500000|2022-07-05 02:35:00|35839.6|35819.6|35799.2|35779.2|35864.2|35844.2|35749.2|35729.2|248
1656988800000|2022-07-05 02:40:00|35801.7|35781.7|35774.2|35754.2|35819.2|35799.2|35751.7|35731.7|189
1656989100000|2022-07-05 02:45:00|35772.1|35752.1|35749.3|35729.3|35824.2|35804.2|35749.2|35729.2|206
1656989400000|2022-07-05 02:50:00|35747.1|35727.1|35749.3|35729.3|35826.8|35806.8|35729.6|35709.6|144
1656989700000|2022-07-05 02:55:00|35752.1|35732.1|35718.9|35698.9|35754.3|35734.3|35693.9|35673.9|172
1656990000000|2022-07-05 03:00:00|35721.4|35701.4|35698.6|35678.6|35768.9|35748.9|35663.9|35643.9|339
1656990300000|2022-07-05 03:05:00|35696.1|35676.1|35753.6|35733.6|35753.6|35733.6|35681.4|35661.4|128
1656990600000|2022-07-05 03:10:00|35751.1|35731.1|35755.5|35735.5|35771.1|35751.1|35726.1|35706.1|127
1656990900000|2022-07-05 03:15:00|35755.8|35735.8|35841.1|35821.1|35856.1|35836.1|35745.8|35725.8|165
1656991200000|2022-07-05 03:20:00|35846.1|35826.1|35843.6|35823.6|35883.6|35863.6|35828.6|35808.6|140
1656991500000|2022-07-05 03:25:00|35841.1|35821.1|35796.2|35776.2|35848.6|35828.6|35783.6|35763.6|95
1656991800000|2022-07-05 03:30:00|35793.7|35773.7|35789|35769|35801.5|35781.5|35763.7|35743.7|44
1656992100000|2022-07-05 03:35:00|35793.3|35773.3|35833.7|35813.7|35858.7|35838.7|35776.8|35756.8|44
1656992400000|2022-07-05 03:40:00|35831.5|35811.5|35858.7|35838.7|35863.7|35843.7|35828.7|35808.7|28
1656992700000|2022-07-05 03:45:00|35855.8|35835.8|35848.7|35828.7|35863.7|35843.7|35838.7|35818.7|16
1656993000000|2022-07-05 03:50:00|35846.5|35826.5|35819|35799|35848.7|35828.7|35819|35799|27
1656993300000|2022-07-05 03:55:00|35818.7|35798.7|35811.2|35791.2|35843.7|35823.7|35808.4|35788.4|20
1656993600000|2022-07-05 04:00:00|35808.7|35788.7|35798.7|35778.7|35813.7|35793.7|35778.7|35758.7|25
1656993900000|2022-07-05 04:05:00|35796.5|35776.5|35806.2|35786.2|35816.2|35796.2|35783.7|35763.7|27
1656994200000|2022-07-05 04:10:00|35808.4|35788.4|35833.7|35813.7|35838.7|35818.7|35798.7|35778.7|26
1656994500000|2022-07-05 04:15:00|35831.2|35811.2|35831.2|35811.2|35853.7|35833.7|35811.5|35791.5|28
1656994800000|2022-07-05 04:20:00|35829|35809|35821.2|35801.2|35853.4|35833.4|35821.2|35801.2|23
1656995100000|2022-07-05 04:25:00|35814|35794|35843.7|35823.7|35853.1|35833.1|35813.7|35793.7|23
1656995400000|2022-07-05 04:30:00|35838.7|35818.7|35768.7|35748.7|35838.7|35818.7|35716.2|35696.2|152
1656995700000|2022-07-05 04:35:00|35773.7|35753.7|35748.1|35728.1|35780.6|35760.6|35730.9|35710.9|39
1656996000000|2022-07-05 04:40:00|35747.8|35727.8|35753.4|35733.4|35763.4|35743.4|35728.4|35708.4|35
1656996300000|2022-07-05 04:45:00|35753.1|35733.1|35743.4|35723.4|35755.9|35735.9|35731.2|35711.2|29
1656996600000|2022-07-05 04:50:00|35739.1|35719.1|35720.9|35700.9|35739.1|35719.1|35713.4|35693.4|24
1656996900000|2022-07-05 04:55:00|35718.4|35698.4|35755.9|35735.9|35755.9|35735.9|35718.4|35698.4|24
1656997200000|2022-07-05 05:00:00|35758.1|35738.1|35735.9|35715.9|35778.4|35758.4|35720.9|35700.9|71
1656997500000|2022-07-05 05:05:00|35740.6|35720.6|35743.4|35723.4|35753.4|35733.4|35705.9|35685.9|57
1656997800000|2022-07-05 05:10:00|35741.3|35721.3|35698.4|35678.4|35748.4|35728.4|35693.4|35673.4|68
1656998100000|2022-07-05 05:15:00|35700.6|35680.6|35693.5|35673.5|35706.3|35686.3|35678.4|35658.4|70
1656998400000|2022-07-05 05:20:00|35691|35671|35693.5|35673.5|35700.6|35680.6|35678.5|35658.5|56
1656998700000|2022-07-05 05:25:00|35688.8|35668.8|35728.5|35708.5|35732.8|35712.8|35681|35661|55
1656999000000|2022-07-05 05:30:00|35730.6|35710.6|35661|35641|35733.1|35713.1|35635.6|35615.6|299
1656999300000|2022-07-05 05:35:00|35656|35636|35653.5|35633.5|35701|35681|35636|35616|105
1656999600000|2022-07-05 05:40:00|35649.1|35629.1|35658.5|35638.5|35663.5|35643.5|35568.8|35548.8|201
1656999900000|2022-07-05 05:45:00|35656.3|35636.3|35668.5|35648.5|35691|35671|35616|35596|90
1657000200000|2022-07-05 05:50:00|35666|35646|35676|35656|35678.5|35658.5|35638.2|35618.2|42
1657000500000|2022-07-05 05:55:00|35678.5|35658.5|35658.8|35638.8|35693.5|35673.5|35656.3|35636.3|58
1657000800000|2022-07-05 06:00:00|35658.5|35638.5|35671.3|35651.3|35685.7|35665.7|35621.7|35601.7|75
1657001100000|2022-07-05 06:05:00|35673.5|35653.5|35698.8|35678.8|35718.5|35698.5|35661.3|35641.3|80
1657001400000|2022-07-05 06:10:00|35698.5|35678.5|35656|35636|35708.2|35688.2|35638.8|35618.8|63
1657001700000|2022-07-05 06:15:00|35658.2|35638.2|35703.2|35683.2|35705.4|35685.4|35643.8|35623.8|65
1657002000000|2022-07-05 06:20:00|35698.8|35678.8|35666.4|35646.4|35713.5|35693.5|35653.5|35633.5|81
1657002300000|2022-07-05 06:25:00|35666|35646|35651|35631|35700.7|35680.7|35633.5|35613.5|65
1657002600000|2022-07-05 06:30:00|35648.9|35628.9|35592|35572|35651.4|35631.4|35592|35572|108
1657002900000|2022-07-05 06:35:00|35593.9|35573.9|35546.7|35526.7|35603.9|35583.9|35541.7|35521.7|131
1657003200000|2022-07-05 06:40:00|35544.5|35524.5|35521.4|35501.4|35554.2|35534.2|35504.2|35484.2|210
1657003500000|2022-07-05 06:45:00|35519.2|35499.2|35539.2|35519.2|35569.2|35549.2|35516.4|35496.4|142
1657003800000|2022-07-05 06:50:00|35537|35517|35379.2|35359.2|35539.2|35519.2|35305.5|35285.5|471
1657004100000|2022-07-05 06:55:00|35376.7|35356.7|35349.2|35329.2|35393.9|35373.9|35321.7|35301.7|274
1657004400000|2022-07-05 07:00:00|35344.6|35324.6|35364.2|35344.2|35453.9|35433.9|35341.7|35321.7|294
1657004700000|2022-07-05 07:05:00|35362.1|35342.1|35277.7|35257.7|35389.2|35369.2|35259.6|35239.6|242
1657005000000|2022-07-05 07:10:00|35277.4|35257.4|35256.7|35236.7|35282.1|35262.1|35189.2|35169.2|381
1657005300000|2022-07-05 07:15:00|35259.2|35239.2|35328.9|35308.9|35328.9|35308.9|35234.2|35214.2|148
1657005600000|2022-07-05 07:20:00|35329.2|35309.2|35314.3|35294.3|35346.8|35326.8|35293.9|35273.9|157
1657005900000|2022-07-05 07:25:00|35312.1|35292.1|35329.3|35309.3|35343.6|35323.6|35301.8|35281.8|88
1657006200000|2022-07-05 07:30:00|35331.4|35311.4|35434.3|35414.3|35436.8|35416.8|35319.3|35299.3|217
1657006500000|2022-07-05 07:35:00|35432.1|35412.1|35339.3|35319.3|35434.3|35414.3|35321.8|35301.8|127
1657006800000|2022-07-05 07:40:00|35337.1|35317.1|35299.3|35279.3|35339.3|35319.3|35299.3|35279.3|84
1657007100000|2022-07-05 07:45:00|35303.6|35283.6|35326.8|35306.8|35371.8|35351.8|35303.6|35283.6|104
1657007400000|2022-07-05 07:50:00|35324.6|35304.6|35314.3|35294.3|35334.3|35314.3|35292.1|35272.1|72
1657007700000|2022-07-05 07:55:00|35319.3|35299.3|35313.3|35293.3|35359|35339|35301.8|35281.8|62
1657008000000|2022-07-05 08:00:00|35313.6|35293.6|35311.8|35291.8|35316.8|35296.8|35276.8|35256.8|123
1657008300000|2022-07-05 08:05:00|35309.6|35289.6|35229.3|35209.3|35366.5|35346.5|35227.1|35207.1|153
1657008600000|2022-07-05 08:10:00|35233.6|35213.6|35200.3|35180.3|35243.3|35223.3|35172.5|35152.5|363
1657008900000|2022-07-05 08:15:00|35200|35180|35237.5|35217.5|35255|35235|35192.5|35172.5|100
1657009200000|2022-07-05 08:20:00|35235|35215|35207.2|35187.2|35267.5|35247.5|35172.8|35152.8|232
1657009500000|2022-07-05 08:25:00|35207.5|35187.5|35200|35180|35212.2|35192.2|35155.7|35135.7|136
1657009800000|2022-07-05 08:30:00|35197.5|35177.5|35250.3|35230.3|35255.3|35235.3|35170|35150|160
1657010100000|2022-07-05 08:35:00|35250|35230|35175|35155|35259.3|35239.3|35145|35125|241
1657010400000|2022-07-05 08:40:00|35172.5|35152.5|35152.5|35132.5|35175|35155|35132.8|35112.8|133
1657010700000|2022-07-05 08:45:00|35155|35135|35154.7|35134.7|35180|35160|35137.5|35117.5|111
1657011000000|2022-07-05 08:50:00|35155|35135|35137.5|35117.5|35155|35135|35127.9|35107.9|161
1657011300000|2022-07-05 08:55:00|35139.7|35119.7|35157.5|35137.5|35172.5|35152.5|35135|35115|94
1657011600000|2022-07-05 09:00:00|35162.5|35142.5|35160.4|35140.4|35167.9|35147.9|35132.9|35112.9|165
1657011900000|2022-07-05 09:05:00|35165|35145|35162.9|35142.9|35194.7|35174.7|35132.9|35112.9|123
1657012200000|2022-07-05 09:10:00|35162.2|35142.2|35190.1|35170.1|35190.1|35170.1|35128.2|35108.2|123
1657012500000|2022-07-05 09:15:00|35192.2|35172.2|35160.4|35140.4|35199.7|35179.7|35157.6|35137.6|132
1657012800000|2022-07-05 09:20:00|35162.2|35142.2|35192.6|35172.6|35200.4|35180.4|35160.1|35140.1|60
1657013100000|2022-07-05 09:25:00|35196.9|35176.9|35130.4|35110.4|35207.2|35187.2|35128.2|35108.2|66
1657013400000|2022-07-05 09:30:00|35132.6|35112.6|35025.4|35005.4|35135.1|35115.1|35012.6|34992.6|433
1657013700000|2022-07-05 09:35:00|35027.6|35007.6|35115.1|35095.1|35125.4|35105.4|35025.1|35005.1|175
1657014000000|2022-07-05 09:40:00|35112.6|35092.6|35132.9|35112.9|35132.9|35112.9|35090.1|35070.1|103
1657014300000|2022-07-05 09:45:00|35132.6|35112.6|35100.1|35080.1|35132.6|35112.6|35085.1|35065.1|113
1657014600000|2022-07-05 09:50:00|35097.6|35077.6|35149.8|35129.8|35149.8|35129.8|35070.1|35050.1|115
1657014900000|2022-07-05 09:55:00|35152.3|35132.3|35162.6|35142.6|35172.6|35152.6|35125.1|35105.1|107
1657015200000|2022-07-05 10:00:00|35160.1|35140.1|35222.6|35202.6|35222.6|35202.6|35137.6|35117.6|178
1657015500000|2022-07-05 10:05:00|35225.1|35205.1|35175.1|35155.1|35227.3|35207.3|35172.6|35152.6|136
1657015800000|2022-07-05 10:10:00|35172.6|35152.6|35192.6|35172.6|35212.6|35192.6|35172.6|35152.6|106
1657016100000|2022-07-05 10:15:00|35188|35168|35102.6|35082.6|35188|35168|35102.6|35082.6|93
1657016400000|2022-07-05 10:20:00|35105.1|35085.1|35090.1|35070.1|35117.6|35097.6|35065.1|35045.1|158
1657016700000|2022-07-05 10:25:00|35094.5|35074.5|35110.1|35090.1|35120.1|35100.1|35082.6|35062.6|71
1657017000000|2022-07-05 10:30:00|35112.6|35092.6|35145.2|35125.2|35150.2|35130.2|35110.1|35090.1|40
1657017300000|2022-07-05 10:35:00|35150.2|35130.2|35150.8|35130.8|35182.7|35162.7|35140.8|35120.8|142
1657017600000|2022-07-05 10:40:00|35148.3|35128.3|35150.8|35130.8|35158.3|35138.3|35135.8|35115.8|42
1657017900000|2022-07-05 10:45:00|35153|35133|35135.5|35115.5|35183.3|35163.3|35135.5|35115.5|103
1657018200000|2022-07-05 10:50:00|35120.8|35100.8|35150.5|35130.5|35150.9|35130.9|35118.3|35098.3|47
1657018500000|2022-07-05 10:55:00|35150.9|35130.9|35100.9|35080.9|35150.9|35130.9|35083.4|35063.4|64
1657018800000|2022-07-05 11:00:00|35101.2|35081.2|35135.9|35115.9|35138.4|35118.4|35098.4|35078.4|107
1657019100000|2022-07-05 11:05:00|35133.4|35113.4|35080.9|35060.9|35135.9|35115.9|35080.9|35060.9|48
1657019400000|2022-07-05 11:10:00|35083|35063|35053.4|35033.4|35093.4|35073.4|35033.4|35013.4|121
1657019700000|2022-07-05 11:15:00|35055.9|35035.9|35058.4|35038.4|35075.5|35055.5|35038.4|35018.4|137
1657020000000|2022-07-05 11:20:00|35055.9|35035.9|35060.9|35040.9|35070.9|35050.9|35038.4|35018.4|82
1657020300000|2022-07-05 11:25:00|35063.1|35043.1|34998.4|34978.4|35063.4|35043.4|34998.4|34978.4|123
1657020600000|2022-07-05 11:30:00|34998.1|34978.1|34958.1|34938.1|35003.4|34983.4|34923.4|34903.4|448
1657020900000|2022-07-05 11:35:00|34955.9|34935.9|34888.4|34868.4|34993.1|34973.1|34841.7|34821.7|494
1657021200000|2022-07-05 11:40:00|34890.6|34870.6|34868.4|34848.4|34903.4|34883.4|34845.6|34825.6|290
1657021500000|2022-07-05 11:45:00|34868.8|34848.8|34863.4|34843.4|34903.4|34883.4|34860.6|34840.6|258
1657021800000|2022-07-05 11:50:00|34861.3|34841.3|34825.6|34805.6|34868.4|34848.4|34818.1|34798.1|218
1657022100000|2022-07-05 11:55:00|34827.8|34807.8|34815.9|34795.9|34845.9|34825.9|34810.9|34790.9|216
1657022400000|2022-07-05 12:00:00|34813.8|34793.8|34767.8|34747.8|34830.3|34810.3|34755.9|34735.9|443
1657022700000|2022-07-05 12:05:00|34760.6|34740.6|34832.8|34812.8|34839.6|34819.6|34750.6|34730.6|312
1657023000000|2022-07-05 12:10:00|34832.1|34812.1|34924.6|34904.6|34931.4|34911.4|34832.1|34812.1|724
1657023300000|2022-07-05 12:15:00|34922.4|34902.4|34915.7|34895.7|34933.9|34913.9|34902.1|34882.1|391
1657023600000|2022-07-05 12:20:00|34913.2|34893.2|34903.3|34883.3|34945.4|34925.4|34885.7|34865.7|341
1657023900000|2022-07-05 12:25:00|34901.1|34881.1|34863.6|34843.6|34927.2|34907.2|34858.9|34838.9|393
1657024200000|2022-07-05 12:30:00|34861.4|34841.4|34866.4|34846.4|34904.3|34884.3|34841.4|34821.4|248
1657024500000|2022-07-05 12:35:00|34871.4|34851.4|34848.9|34828.9|34878.6|34858.6|34813.6|34793.6|283
1657024800000|2022-07-05 12:40:00|34843.9|34823.9|34796.5|34776.5|34843.9|34823.9|34761.4|34741.4|322
1657025100000|2022-07-05 12:45:00|34799|34779|34786.5|34766.5|34804|34784|34741.1|34721.1|307
1657025400000|2022-07-05 12:50:00|34784|34764|34796.8|34776.8|34803.6|34783.6|34759|34739|229
1657025700000|2022-07-05 12:55:00|34799|34779|34796.5|34776.5|34839|34819|34782.5|34762.5|311
1657026000000|2022-07-05 13:00:00|34789.7|34769.7|34427.5|34407.5|34791.5|34771.5|34405.3|34385.3|2086
1657026300000|2022-07-05 13:05:00|34427.8|34407.8|34272.8|34252.8|34482.8|34462.8|34270.3|34250.3|1333
1657026600000|2022-07-05 13:10:00|34272.5|34252.5|34422.2|34402.2|34437.2|34417.2|34262.8|34242.8|987
1657026900000|2022-07-05 13:15:00|34424.3|34404.3|34440|34420|34465|34445|34320|34300|791
1657027200000|2022-07-05 13:20:00|34439.7|34419.7|34376.8|34356.8|34485|34465|34360.4|34340.4|540
1657027500000|2022-07-05 13:25:00|34379|34359|34303.9|34283.9|34423.2|34403.2|34303.9|34283.9|466
1657027800000|2022-07-05 13:30:00|34306.1|34286.1|34356.1|34336.1|34418.9|34398.9|34303.6|34283.6|713
1657028100000|2022-07-05 13:35:00|34358.6|34338.6|34201.7|34181.7|34370.7|34350.7|34141.7|34121.7|1103
1657028400000|2022-07-05 13:40:00|34203.9|34183.9|34329.4|34309.4|34404|34384|34203.9|34183.9|1035
1657028700000|2022-07-05 13:45:00|34326.5|34306.5|34284.4|34264.4|34329.4|34309.4|34197.9|34177.9|1099
1657029000000|2022-07-05 13:50:00|34284.7|34264.7|34225.1|34205.1|34294.7|34274.7|34212.2|34192.2|727
1657029300000|2022-07-05 13:55:00|34224.7|34204.7|34209.7|34189.7|34269.4|34249.4|34174.7|34154.7|456
1657029600000|2022-07-05 14:00:00|34207.2|34187.2|34337.2|34317.2|34337.2|34317.2|34159.4|34139.4|850
1657029900000|2022-07-05 14:05:00|34339.4|34319.4|34322.2|34302.2|34354.7|34334.7|34277.2|34257.2|521
1657030200000|2022-07-05 14:10:00|34319.7|34299.7|34454.7|34434.7|34482.2|34462.2|34307.6|34287.6|721
1657030500000|2022-07-05 14:15:00|34456.9|34436.9|34434.7|34414.7|34512.2|34492.2|34397.2|34377.2|597
1657030800000|2022-07-05 14:20:00|34437.2|34417.2|34446.9|34426.9|34476.9|34456.9|34394.7|34374.7|355
1657031100000|2022-07-05 14:25:00|34449.4|34429.4|34420.1|34400.1|34481.6|34461.6|34407.6|34387.6|489
1657031400000|2022-07-05 14:30:00|34424.4|34404.4|34439.8|34419.8|34489.8|34469.8|34372.6|34352.6|652
1657031700000|2022-07-05 14:35:00|34441.9|34421.9|34539.8|34519.8|34567.3|34547.3|34422.3|34402.3|665
1657032000000|2022-07-05 14:40:00|34537.3|34517.3|34417.3|34397.3|34549.8|34529.8|34412.3|34392.3|533
1657032300000|2022-07-05 14:45:00|34414.8|34394.8|34334.8|34314.8|34419.8|34399.8|34295.1|34275.1|658
1657032600000|2022-07-05 14:50:00|34332.6|34312.6|34300.5|34280.5|34369.1|34349.1|34300.5|34280.5|258
1657032900000|2022-07-05 14:55:00|34304.8|34284.8|34279.8|34259.8|34324.1|34304.1|34273|34253|305
1657033200000|2022-07-05 15:00:00|34279.4|34259.4|34319.8|34299.8|34329.5|34309.5|34224.8|34204.8|488
1657033500000|2022-07-05 15:05:00|34314.8|34294.8|34314.8|34294.8|34349.8|34329.8|34257.3|34237.3|275
1657033800000|2022-07-05 15:10:00|34312.6|34292.6|34284.1|34264.1|34325.8|34305.8|34234.8|34214.8|386
1657034100000|2022-07-05 15:15:00|34279.8|34259.8|34359.8|34339.8|34392.3|34372.3|34279.5|34259.5|395
1657034400000|2022-07-05 15:20:00|34360.2|34340.2|34409.8|34389.8|34447.7|34427.7|34360.2|34340.2|338
1657034700000|2022-07-05 15:25:00|34407.7|34387.7|34357.3|34337.3|34434.8|34414.8|34342|34322|236
1657035000000|2022-07-05 15:30:00|34355.2|34335.2|34419.5|34399.5|34444.8|34424.8|34335.2|34315.2|371
1657035300000|2022-07-05 15:35:00|34422.3|34402.3|34347.3|34327.3|34459.5|34439.5|34334.5|34314.5|373
1657035600000|2022-07-05 15:40:00|34349.5|34329.5|34419.2|34399.2|34484.8|34464.8|34344.8|34324.8|585
1657035900000|2022-07-05 15:45:00|34419.5|34399.5|34350.5|34330.5|34444.8|34424.8|34332.4|34312.4|380
1657036200000|2022-07-05 15:50:00|34349.9|34329.9|34397.4|34377.4|34404.2|34384.2|34317.4|34297.4|443
1657036500000|2022-07-05 15:55:00|34394.5|34374.5|34417.4|34397.4|34434.9|34414.9|34352.4|34332.4|308
1657036800000|2022-07-05 16:00:00|34419.5|34399.5|34349.9|34329.9|34472.4|34452.4|34347.7|34327.7|342
1657037100000|2022-07-05 16:05:00|34352.4|34332.4|34304.5|34284.5|34359.5|34339.5|34291.7|34271.7|456
1657037400000|2022-07-05 16:10:00|34308.8|34288.8|34283.8|34263.8|34358.8|34338.8|34266.3|34246.3|368
1657037700000|2022-07-05 16:15:00|34286|34266|34334.5|34314.5|34341.7|34321.7|34249.5|34229.5|431
1657038000000|2022-07-05 16:20:00|34336.7|34316.7|34388.9|34368.9|34388.9|34368.9|34323.9|34303.9|367
1657038300000|2022-07-05 16:25:00|34389.2|34369.2|34401.7|34381.7|34433.5|34413.5|34383.9|34363.9|245
1657038600000|2022-07-05 16:30:00|34403.9|34383.9|34414.2|34394.2|34446.4|34426.4|34403.9|34383.9|223
1657038900000|2022-07-05 16:35:00|34412.1|34392.1|34374.6|34354.6|34416.7|34396.7|34364.9|34344.9|267
1657039200000|2022-07-05 16:40:00|34376.7|34356.7|34353.5|34333.5|34386|34366|34328.5|34308.5|226
1657039500000|2022-07-05 16:45:00|34351.4|34331.4|34215.7|34195.7|34353.9|34333.9|34196|34176|373
1657039800000|2022-07-05 16:50:00|34213.2|34193.2|34158.9|34138.9|34228.2|34208.2|34149.6|34129.6|468
1657040100000|2022-07-05 16:55:00|34159.2|34139.2|34157.5|34137.5|34242.1|34222.1|34156.4|34136.4|1975
1657040400000|2022-07-05 17:00:00|34158.2|34138.2|34108.6|34088.6|34188.2|34168.2|34093.5|34073.5|655
1657040700000|2022-07-05 17:05:00|34112.9|34092.9|34058.6|34038.6|34121.1|34101.1|34031.4|34011.4|476
1657041000000|2022-07-05 17:10:00|34058.2|34038.2|34143.6|34123.6|34145|34125|34056.1|34036.1|132
1657041300000|2022-07-05 17:15:00|34141.4|34121.4|34183.2|34163.2|34191.1|34171.1|34141.4|34121.4|223
1657041600000|2022-07-05 17:20:00|34185.4|34165.4|34122.9|34102.9|34187.5|34167.5|34122.9|34102.9|227
1657041900000|2022-07-05 17:25:00|34122.5|34102.5|34125.4|34105.4|34156.8|34136.8|34102.9|34082.9|188
1657042200000|2022-07-05 17:30:00|34123.2|34103.2|34105|34085|34125.4|34105.4|34055.4|34035.4|189
1657042500000|2022-07-05 17:35:00|34107.5|34087.5|34128.6|34108.6|34128.6|34108.6|34071.4|34051.4|173
1657042800000|2022-07-05 17:40:00|34131.1|34111.1|34166.1|34146.1|34173.6|34153.6|34118.2|34098.2|177
1657043100000|2022-07-05 17:45:00|34168.2|34148.2|34201.4|34181.4|34203.6|34183.6|34151.8|34131.8|151
1657043400000|2022-07-05 17:50:00|34201.1|34181.1|34158.6|34138.6|34221.1|34201.1|34156.5|34136.5|145
1657043700000|2022-07-05 17:55:00|34159|34139|34179|34159|34181.1|34161.1|34143.6|34123.6|76
1657044000000|2022-07-05 18:00:00|34181.1|34161.1|34193.6|34173.6|34196.1|34176.1|34158.6|34138.6|58
1657044300000|2022-07-05 18:05:00|34193.3|34173.3|34188.6|34168.6|34196.1|34176.1|34168.6|34148.6|76
1657044600000|2022-07-05 18:10:00|34186.5|34166.5|34201.5|34181.5|34201.5|34181.5|34181.1|34161.1|80
1657044900000|2022-07-05 18:15:00|34204|34184|34216.5|34196.5|34218.6|34198.6|34198.6|34178.6|111
1657045200000|2022-07-05 18:20:00|34231.1|34211.1|34345.8|34325.8|34348.3|34328.3|34231.1|34211.1|189
1657045500000|2022-07-05 18:25:00|34343.6|34323.6|34375.8|34355.8|34398.6|34378.6|34338.6|34318.6|143
1657045800000|2022-07-05 18:30:00|34376.1|34356.1|34396.5|34376.5|34418.3|34398.3|34361.1|34341.1|168
1657046100000|2022-07-05 18:35:00|34394|34374|34378.7|34358.7|34394|34374|34356.2|34336.2|100
1657046400000|2022-07-05 18:40:00|34381.2|34361.2|34393.7|34373.7|34408.3|34388.3|34371.2|34351.2|110
1657046700000|2022-07-05 18:45:00|34395.8|34375.8|34393.7|34373.7|34416.5|34396.5|34373.7|34353.7|47
1657047000000|2022-07-05 18:50:00|34396.2|34376.2|34389|34369|34398.7|34378.7|34378.7|34358.7|41
1657047300000|2022-07-05 18:55:00|34388.7|34368.7|34380.1|34360.1|34404.4|34384.4|34380.1|34360.1|80
1657047600000|2022-07-05 19:00:00|34382.2|34362.2|34409.4|34389.4|34411.5|34391.5|34356.5|34336.5|70
1657047900000|2022-07-05 19:05:00|34411.9|34391.9|34449.4|34429.4|34454|34434|34409.4|34389.4|72
1657048200000|2022-07-05 19:10:00|34451.5|34431.5|34449.4|34429.4|34464.4|34444.4|34434.4|34414.4|57
1657048500000|2022-07-05 19:15:00|34446.9|34426.9|34376.9|34356.9|34451.9|34431.9|34371.9|34351.9|112
1657048800000|2022-07-05 19:20:00|34379.4|34359.4|34389.4|34369.4|34404.4|34384.4|34371.5|34351.5|98
1657049100000|2022-07-05 19:25:00|34386.9|34366.9|34399.4|34379.4|34429.1|34409.1|34380.1|34360.1|38
1657049400000|2022-07-05 19:30:00|34399.1|34379.1|34391.6|34371.6|34404.1|34384.1|34381.6|34361.6|55
1657049700000|2022-07-05 19:35:00|34391.9|34371.9|34374.4|34354.4|34396.6|34376.6|34361.9|34341.9|90
1657050000000|2022-07-05 19:40:00|34379.4|34359.4|34369.4|34349.4|34386.9|34366.9|34366.9|34346.9|48
1657050300000|2022-07-05 19:45:00|34366.9|34346.9|34393.7|34373.7|34395.9|34375.9|34366.9|34346.9|41
1657050600000|2022-07-05 19:50:00|34390.9|34370.9|34368.4|34348.4|34391.2|34371.2|34361.2|34341.2|39
1657050900000|2022-07-05 19:55:00|34363.7|34343.7|34378.4|34358.4|34383|34363|34356.2|34336.2|54
1657051200000|2022-07-05 20:00:00|34380.5|34360.5|34406.2|34386.2|34406.2|34386.2|34363.7|34343.7|62
1657051500000|2022-07-05 20:05:00|34408.7|34388.7|34398.8|34378.8|34415.5|34395.5|34391.2|34371.2|45
1657051800000|2022-07-05 20:10:00|34401.3|34381.3|34388.4|34368.4|34416.3|34396.3|34385.6|34365.6|32
1657052100000|2022-07-05 20:15:00|34386.3|34366.3|34383.8|34363.8|34388.8|34368.8|34378.8|34358.8|18
1657052400000|2022-07-05 20:20:00|34386.6|34366.6|34374.5|34354.5|34396.3|34376.3|34369.8|34349.8|35
1657052700000|2022-07-05 20:25:00|34372.3|34352.3|34373.8|34353.8|34374.5|34354.5|34351.3|34331.3|84
1657053000000|2022-07-05 20:30:00|34371.6|34351.6|34376.3|34356.3|34380.9|34360.9|34371.3|34351.3|14
1657053300000|2022-07-05 20:35:00|34378.8|34358.8|34378.8|34358.8|34383.8|34363.8|34376.3|34356.3|16
1657053600000|2022-07-05 20:40:00|34376.3|34356.3|34376.3|34356.3|34378.8|34358.8|34371.6|34351.6|18
1657053900000|2022-07-05 20:45:00|34374.1|34354.1|34330.9|34310.9|34376.3|34356.3|34328.8|34308.8|93
1657054200000|2022-07-05 20:50:00|34321.6|34301.6|34305.9|34285.9|34321.6|34301.6|34296.3|34276.3|46
1657054500000|2022-07-05 20:55:00|34304.2|34284.2|34313.8|34293.8|34316.3|34296.3|34281.3|34261.3|45
1657058400000|2022-07-05 22:00:00|34287.1|34267.1|34421|34401|34433.2|34413.2|34287.1|34267.1|119
1657058700000|2022-07-05 22:05:00|34423.2|34403.2|34433.2|34413.2|34452.8|34432.8|34423.2|34403.2|60
1657059000000|2022-07-05 22:10:00|34432.8|34412.8|34447.8|34427.8|34460.7|34440.7|34413.5|34393.5|38
1657059300000|2022-07-05 22:15:00|34448.2|34428.2|34431|34411|34448.2|34428.2|34423.2|34403.2|21
1657059600000|2022-07-05 22:20:00|34430.3|34410.3|34427.8|34407.8|34438.2|34418.2|34420.7|34400.7|17
1657059900000|2022-07-05 22:25:00|34425.7|34405.7|34435.7|34415.7|34435.7|34415.7|34412.8|34392.8|38
1657060200000|2022-07-05 22:30:00|34437.8|34417.8|34458.2|34438.2|34458.2|34438.2|34435.3|34415.3|34
1657060500000|2022-07-05 22:35:00|34458.6|34438.6|34450.7|34430.7|34460.7|34440.7|34446.1|34426.1|10
1657060800000|2022-07-05 22:40:00|34452.8|34432.8|34437.8|34417.8|34452.8|34432.8|34437.8|34417.8|18
1657061100000|2022-07-05 22:45:00|34435.7|34415.7|34418.2|34398.2|34440.3|34420.3|34410.7|34390.7|21
1657061400000|2022-07-05 22:50:00|34420.7|34400.7|34420.7|34400.7|34427.9|34407.9|34420.4|34400.4|8
1657061700000|2022-07-05 22:55:00|34420.4|34400.4|34414.3|34394.3|34425.7|34405.7|34411.1|34391.1|29
1657062000000|2022-07-05 23:00:00|34413.9|34393.9|34413.2|34393.2|34425.4|34405.4|34413.2|34393.2|7
1657062300000|2022-07-05 23:05:00|34415.4|34395.4|34413.2|34393.2|34420.7|34400.7|34413.2|34393.2|7
1657062600000|2022-07-05 23:10:00|34415.7|34395.7|34415.7|34395.7|34418.2|34398.2|34405.7|34385.7|17
1657062900000|2022-07-05 23:15:00|34413.2|34393.2|34415.7|34395.7|34418.2|34398.2|34410.7|34390.7|13
1657063200000|2022-07-05 23:20:00|34417.9|34397.9|34423.6|34403.6|34430|34410|34416.1|34396.1|25
1657063500000|2022-07-05 23:25:00|34423.2|34403.2|34416.1|34396.1|34423.2|34403.2|34408.2|34388.2|34
1657063800000|2022-07-05 23:30:00|34413.6|34393.6|34390.8|34370.8|34413.6|34393.6|34388.3|34368.3|23
1657064100000|2022-07-05 23:35:00|34393.3|34373.3|34388.3|34368.3|34398.3|34378.3|34383.6|34363.6|21
1657064400000|2022-07-05 23:40:00|34390.4|34370.4|34408.3|34388.3|34408.3|34388.3|34385.8|34365.8|21
1657064700000|2022-07-05 23:45:00|34406.1|34386.1|34431.1|34411.1|34435.8|34415.8|34406.1|34386.1|37
1657065000000|2022-07-05 23:50:00|34430.8|34410.8|34413.3|34393.3|34443.3|34423.3|34410.8|34390.8|33
1657065300000|2022-07-05 23:55:00|34410.8|34390.8|34428.6|34408.6|34430.8|34410.8|34408.3|34388.3|14
1657065600000|2022-07-06 00:00:00|34430.8|34410.8|34453.3|34433.3|34458.3|34438.3|34420.8|34400.8|136
1657065900000|2022-07-06 00:05:00|34448.3|34428.3|34472.9|34452.9|34475.8|34455.8|34435.8|34415.8|99
1657066200000|2022-07-06 00:10:00|34475.1|34455.1|34478.3|34458.3|34483.3|34463.3|34453.3|34433.3|61
1657066500000|2022-07-06 00:15:00|34480.4|34460.4|34483.3|34463.3|34487.6|34467.6|34458.3|34438.3|61
1657066800000|2022-07-06 00:20:00|34481.2|34461.2|34448.3|34428.3|34485.8|34465.8|34445.8|34425.8|41
1657067100000|2022-07-06 00:25:00|34445.8|34425.8|34420.8|34400.8|34453.3|34433.3|34413.3|34393.3|50
1657067400000|2022-07-06 00:30:00|34418.7|34398.7|34420.8|34400.8|34425.8|34405.8|34395.8|34375.8|58
1657067700000|2022-07-06 00:35:00|34423|34403|34415.8|34395.8|34423|34403|34400.8|34380.8|24
1657068000000|2022-07-06 00:40:00|34413.3|34393.3|34460.8|34440.8|34460.8|34440.8|34408.3|34388.3|47
1657068300000|2022-07-06 00:45:00|34465.8|34445.8|34480.8|34460.8|34485.8|34465.8|34455.8|34435.8|32
1657068600000|2022-07-06 00:50:00|34478.3|34458.3|34448.3|34428.3|34485.8|34465.8|34443.3|34423.3|38
1657068900000|2022-07-06 00:55:00|34445.8|34425.8|34435.8|34415.8|34450.8|34430.8|34433.3|34413.3|30
1657069200000|2022-07-06 01:00:00|34438.3|34418.3|34513.3|34493.3|34525.8|34505.8|34410.8|34390.8|457
1657069500000|2022-07-06 01:05:00|34515.8|34495.8|34565.9|34545.9|34568|34548|34503.7|34483.7|346
1657069800000|2022-07-06 01:10:00|34565.5|34545.5|34563.4|34543.4|34613.4|34593.4|34528.4|34508.4|382
1657070100000|2022-07-06 01:15:00|34568.4|34548.4|34468.4|34448.4|34568.4|34548.4|34438.4|34418.4|218
1657070400000|2022-07-06 01:20:00|34470.5|34450.5|34368.4|34348.4|34488.4|34468.4|34363.4|34343.4|218
1657070700000|2022-07-06 01:25:00|34370.5|34350.5|34366.2|34346.2|34393.4|34373.4|34293|34273|339
1657071000000|2022-07-06 01:30:00|34365.9|34345.9|34403.4|34383.4|34433.4|34413.4|34355.9|34335.9|173
1657071300000|2022-07-06 01:35:00|34405.9|34385.9|34348|34328|34460.9|34440.9|34330.9|34310.9|154
1657071600000|2022-07-06 01:40:00|34345.9|34325.9|34368.4|34348.4|34378|34358|34325.9|34305.9|139
1657071900000|2022-07-06 01:45:00|34366.2|34346.2|34350.9|34330.9|34415.9|34395.9|34333.4|34313.4|139
1657072200000|2022-07-06 01:50:00|34348.8|34328.8|34228.4|34208.4|34353.4|34333.4|34198.8|34178.8|337
1657072500000|2022-07-06 01:55:00|34225.9|34205.9|34120.9|34100.9|34233.4|34213.4|34093.4|34073.4|382
1657072800000|2022-07-06 02:00:00|34118.8|34098.8|34138.4|34118.4|34250.5|34230.5|34108.4|34088.4|283
1657073100000|2022-07-06 02:05:00|34133.4|34113.4|34173.4|34153.4|34273.4|34253.4|34128|34108|212
1657073400000|2022-07-06 02:10:00|34171.3|34151.3|34143.4|34123.4|34195.9|34175.9|34095.9|34075.9|174
1657073700000|2022-07-06 02:15:00|34145.6|34125.6|34125.6|34105.6|34178.4|34158.4|34104.1|34084.1|141
1657074000000|2022-07-06 02:20:00|34126.3|34106.3|34113.1|34093.1|34143.4|34123.4|34098.8|34078.8|71
1657074300000|2022-07-06 02:25:00|34115.6|34095.6|34088.4|34068.4|34116.3|34096.3|34049.2|34029.2|127
1657074600000|2022-07-06 02:30:00|34090.6|34070.6|34183.4|34163.4|34218.1|34198.1|34073.1|34053.1|197
1657074900000|2022-07-06 02:35:00|34180.9|34160.9|34155.9|34135.9|34214.8|34194.8|34138.4|34118.4|120
1657075200000|2022-07-06 02:40:00|34148.8|34128.8|34105.9|34085.9|34155.9|34135.9|34070.9|34050.9|115
1657075500000|2022-07-06 02:45:00|34103.4|34083.4|34078.8|34058.8|34170.6|34150.6|34076.3|34056.3|155
1657075800000|2022-07-06 02:50:00|34076.7|34056.7|33964.2|33944.2|34121|34101|33954.2|33934.2|231
1657076100000|2022-07-06 02:55:00|33959.2|33939.2|33997.1|33977.1|34031.7|34011.7|33934.2|33914.2|310
1657076400000|2022-07-06 03:00:00|33994.2|33974.2|33959.2|33939.2|34026.3|34006.3|33934.6|33914.6|225
1657076700000|2022-07-06 03:05:00|33958.8|33938.8|33921.7|33901.7|33968.8|33948.8|33889.2|33869.2|194
1657077000000|2022-07-06 03:10:00|33921.3|33901.3|33896.3|33876.3|33956.3|33936.3|33856.3|33836.3|174
1657077300000|2022-07-06 03:15:00|33893.8|33873.8|33916.3|33896.3|33986|33966|33886.3|33866.3|176
1657077600000|2022-07-06 03:20:00|33914.2|33894.2|33793.5|33773.5|33914.2|33894.2|33758.9|33738.9|315
1657077900000|2022-07-06 03:25:00|33798.5|33778.5|33763.9|33743.9|33801.4|33781.4|33718.9|33698.9|256
1657078200000|2022-07-06 03:30:00|33759.2|33739.2|33693.9|33673.9|33766|33746|33689.2|33669.2|176
1657078500000|2022-07-06 03:35:00|33691.4|33671.4|33671.4|33651.4|33713.5|33693.5|33671.4|33651.4|111
1657078800000|2022-07-06 03:40:00|33671|33651|33716.7|33696.7|33733.1|33713.1|33668.9|33648.9|79
1657079100000|2022-07-06 03:45:00|33718.9|33698.9|33714.2|33694.2|33734.9|33714.9|33683.5|33663.5|121
1657079400000|2022-07-06 03:50:00|33718.9|33698.9|33756.4|33736.4|33773.9|33753.9|33716.4|33696.4|88
1657079700000|2022-07-06 03:55:00|33751.4|33731.4|33756.4|33736.4|33778.2|33758.2|33738.5|33718.5|61
1657080000000|2022-07-06 04:00:00|33754.3|33734.3|33718.9|33698.9|33763.2|33743.2|33716.8|33696.8|87
1657080300000|2022-07-06 04:05:00|33716.4|33696.4|33655.7|33635.7|33723.5|33703.5|33638.9|33618.9|182
1657080600000|2022-07-06 04:10:00|33657.8|33637.8|33553.9|33533.9|33661.4|33641.4|33551.4|33531.4|212
1657080900000|2022-07-06 04:15:00|33558.2|33538.2|33568.9|33548.9|33580.7|33560.7|33549.6|33529.6|114
1657081200000|2022-07-06 04:20:00|33571.4|33551.4|33566.1|33546.1|33598.5|33578.5|33566.1|33546.1|80
1657081500000|2022-07-06 04:25:00|33563.9|33543.9|33514.3|33494.3|33563.9|33543.9|33498.9|33478.9|180
1657081800000|2022-07-06 04:30:00|33513.6|33493.6|33623.9|33603.9|33658.9|33638.9|33513.6|33493.6|295
1657082100000|2022-07-06 04:35:00|33621.8|33601.8|33637.2|33617.2|33671.8|33651.8|33606.8|33586.8|113
1657082400000|2022-07-06 04:40:00|33639.3|33619.3|33619.3|33599.3|33671.8|33651.8|33594.3|33574.3|92
1657082700000|2022-07-06 04:45:00|33616.8|33596.8|33598.9|33578.9|33639.3|33619.3|33596.8|33576.8|92
1657083000000|2022-07-06 04:50:00|33601.1|33581.1|33616.4|33596.4|33648.6|33628.6|33593.9|33573.9|68
1657083300000|2022-07-06 04:55:00|33621.4|33601.4|33649.3|33629.3|33654.7|33634.7|33611.8|33591.8|44
1657083600000|2022-07-06 05:00:00|33651.5|33631.5|33640.1|33620.1|33674.3|33654.3|33597.2|33577.2|143
1657083900000|2022-07-06 05:05:00|33637.6|33617.6|33639.7|33619.7|33679.3|33659.3|33600.1|33580.1|114
1657084200000|2022-07-06 05:10:00|33641.8|33621.8|33644.7|33624.7|33674.7|33654.7|33630.4|33610.4|108
1657084500000|2022-07-06 05:15:00|33642.6|33622.6|33620.1|33600.1|33670.1|33650.1|33615.4|33595.4|125
1657084800000|2022-07-06 05:20:00|33620.4|33600.4|33539.7|33519.7|33635.1|33615.1|33530.1|33510.1|139
1657085100000|2022-07-06 05:25:00|33537.6|33517.6|33525.1|33505.1|33570.1|33550.1|33520.1|33500.1|145
1657085400000|2022-07-06 05:30:00|33529.7|33509.7|33330.1|33310.1|33590.1|33570.1|33313.3|33293.3|703
1657085700000|2022-07-06 05:35:00|33325.5|33305.5|32989.4|32969.4|33402.6|33382.6|32765.1|32745.1|1261
1657086000000|2022-07-06 05:40:00|32991.5|32971.5|33318|33298|33385.1|33365.1|32987.2|32967.2|767
1657086300000|2022-07-06 05:45:00|33313.3|33293.3|33203.3|33183.3|33322.6|33302.6|33175.5|33155.5|375
1657086600000|2022-07-06 05:50:00|33202.6|33182.6|33137.6|33117.6|33225.1|33205.1|33065.1|33045.1|386
1657086900000|2022-07-06 05:55:00|33142.2|33122.2|33253|33233|33257.6|33237.6|33129.7|33109.7|300
1657087200000|2022-07-06 06:00:00|33257.3|33237.3|33415.5|33395.5|33580.1|33560.1|33253|33233|644
1657087500000|2022-07-06 06:05:00|33417.6|33397.6|33287.6|33267.6|33422.6|33402.6|33275.5|33255.5|260
1657087800000|2022-07-06 06:10:00|33292.6|33272.6|33495.5|33475.5|33612.3|33592.3|33288|33268|438
1657088100000|2022-07-06 06:15:00|33495.1|33475.1|33425.1|33405.1|33542.3|33522.3|33377.6|33357.6|227
1657088400000|2022-07-06 06:20:00|33427.6|33407.6|33474.8|33454.8|33509.4|33489.4|33417.6|33397.6|254
1657088700000|2022-07-06 06:25:00|33470.2|33450.2|33481.9|33461.9|33491.5|33471.5|33387.7|33367.7|111
1657089000000|2022-07-06 06:30:00|33486.9|33466.9|33479.4|33459.4|33504.4|33484.4|33440.9|33420.9|205
1657089300000|2022-07-06 06:35:00|33479.8|33459.8|33519.1|33499.1|33526.9|33506.9|33417.3|33397.3|143
1657089600000|2022-07-06 06:40:00|33519.4|33499.4|33701.6|33681.6|33708.7|33688.7|33496.9|33476.9|346
1657089900000|2022-07-06 06:45:00|33701.9|33681.9|33724.4|33704.4|33739.4|33719.4|33640.5|33620.5|344
1657090200000|2022-07-06 06:50:00|33724.8|33704.8|33831.9|33811.9|33846.9|33826.9|33696.9|33676.9|382
1657090500000|2022-07-06 06:55:00|33834.1|33814.1|33844.1|33824.1|33952.3|33932.3|33834.1|33814.1|418
1657090800000|2022-07-06 07:00:00|33846.9|33826.9|34063.3|34043.3|34081.2|34061.2|33846.9|33826.9|552
1657091100000|2022-07-06 07:05:00|34059.1|34039.1|34050.8|34030.8|34109.1|34089.1|33979.5|33959.5|732
1657091400000|2022-07-06 07:10:00|34053.7|34033.7|33862|33842|34061.2|34041.2|33837|33817|544
1657091700000|2022-07-06 07:15:00|33859.8|33839.8|33964.8|33944.8|33992|33972|33859.8|33839.8|296
1657092000000|2022-07-06 07:20:00|33967|33947|34084.5|34064.5|34189.5|34169.5|33922.3|33902.3|315
1657092300000|2022-07-06 07:25:00|34095.9|34075.9|34207|34187|34252|34232|34095.9|34075.9|356
1657092600000|2022-07-06 07:30:00|34209.1|34189.1|34177|34157|34241.6|34221.6|34139.5|34119.5|298
1657092900000|2022-07-06 07:35:00|34172.7|34152.7|34289.5|34269.5|34290.2|34270.2|34172|34152|321
1657093200000|2022-07-06 07:40:00|34291.6|34271.6|34301.6|34281.6|34354.5|34334.5|34252|34232|357
1657093500000|2022-07-06 07:45:00|34302|34282|34267|34247|34309.1|34289.1|34227|34207|222
1657093800000|2022-07-06 07:50:00|34264.5|34244.5|34223.8|34203.8|34315.9|34295.9|34210.9|34190.9|244
1657094100000|2022-07-06 07:55:00|34225.9|34205.9|34156.3|34136.3|34253.4|34233.4|34149.1|34129.1|172
1657094400000|2022-07-06 08:00:00|34158.4|34138.4|34106.3|34086.3|34223.8|34203.8|34104.1|34084.1|242
1657094700000|2022-07-06 08:05:00|34106.6|34086.6|34198.8|34178.8|34228.8|34208.8|34083.8|34063.8|319
1657095000000|2022-07-06 08:10:00|34193.8|34173.8|34231.3|34211.3|34248.8|34228.8|34163.8|34143.8|175
1657095300000|2022-07-06 08:15:00|34229.2|34209.2|34188.8|34168.8|34229.2|34209.2|34169.5|34149.5|135
1657095600000|2022-07-06 08:20:00|34190.9|34170.9|34126.3|34106.3|34198.8|34178.8|34123.8|34103.8|84
1657095900000|2022-07-06 08:25:00|34128.8|34108.8|34063.8|34043.8|34148.8|34128.8|34053.4|34033.4|111
1657096200000|2022-07-06 08:30:00|34068.1|34048.1|34038.8|34018.8|34113.4|34093.4|34038.8|34018.8|139
1657096500000|2022-07-06 08:35:00|34036.3|34016.3|33996.3|33976.3|34048.8|34028.8|33986.7|33966.7|122
1657096800000|2022-07-06 08:40:00|33998.4|33978.4|33958.8|33938.8|34033.8|34013.8|33933.8|33913.8|173
1657097100000|2022-07-06 08:45:00|33960.9|33940.9|33984.6|33964.6|34031.7|34011.7|33960.9|33940.9|99
1657097400000|2022-07-06 08:50:00|33989.6|33969.6|34044.6|34024.6|34049.6|34029.6|33939.6|33919.6|117
1657097700000|2022-07-06 08:55:00|34042.4|34022.4|33987.1|33967.1|34054.2|34034.2|33984.6|33964.6|98
1657098000000|2022-07-06 09:00:00|33989.2|33969.2|33949.6|33929.6|34009.6|33989.6|33942.1|33922.1|167
1657098300000|2022-07-06 09:05:00|33954.6|33934.6|33987.1|33967.1|33989.6|33969.6|33907.1|33887.1|157
1657098600000|2022-07-06 09:10:00|33992.1|33972.1|33989.6|33969.6|34056.7|34036.7|33977.5|33957.5|222
1657098900000|2022-07-06 09:15:00|33989.2|33969.2|34062.1|34042.1|34069.6|34049.6|33954.6|33934.6|95
1657099200000|2022-07-06 09:20:00|34059.6|34039.6|34082.1|34062.1|34127.1|34107.1|34044.6|34024.6|164
1657099500000|2022-07-06 09:25:00|34084.6|34064.6|34089.2|34069.2|34099.2|34079.2|34069.6|34049.6|75
1657099800000|2022-07-06 09:30:00|34091.7|34071.7|34031.7|34011.7|34121.4|34101.4|34022.1|34002.1|109
1657100100000|2022-07-06 09:35:00|34034.6|34014.6|33996.7|33976.7|34057.1|34037.1|33996.7|33976.7|105
1657100400000|2022-07-06 09:40:00|33999.6|33979.6|34007.1|33987.1|34036.8|34016.8|33989.6|33969.6|79
1657100700000|2022-07-06 09:45:00|34006.8|33986.8|33986.8|33966.8|34009.6|33989.6|33972.1|33952.1|32
1657101000000|2022-07-06 09:50:00|33984.6|33964.6|33982.5|33962.5|34009.6|33989.6|33982.5|33962.5|36
1657101300000|2022-07-06 09:55:00|33984.6|33964.6|33947.1|33927.1|34014.6|33994.6|33939.6|33919.6|67
1657101600000|2022-07-06 10:00:00|33949.6|33929.6|33909.6|33889.6|33962.1|33942.1|33885|33865|132
1657101900000|2022-07-06 10:05:00|33911.8|33891.8|33899.3|33879.3|33960|33940|33897.2|33877.2|84
1657102200000|2022-07-06 10:10:00|33902.2|33882.2|33957.2|33937.2|33957.2|33937.2|33902.2|33882.2|68
1657102500000|2022-07-06 10:15:00|33959.3|33939.3|33874.7|33854.7|33974.7|33954.7|33869.7|33849.7|106
1657102800000|2022-07-06 10:20:00|33879.7|33859.7|33889.7|33869.7|33894.7|33874.7|33869.7|33849.7|62
1657103100000|2022-07-06 10:25:00|33891.8|33871.8|33946.8|33926.8|33996.4|33976.4|33891.8|33871.8|73
1657103400000|2022-07-06 10:30:00|33948.9|33928.9|33952.2|33932.2|33994.3|33974.3|33939.7|33919.7|53
1657103700000|2022-07-06 10:35:00|33947.9|33927.9|33969.3|33949.3|33986.8|33966.8|33934.3|33914.3|123
1657104000000|2022-07-06 10:40:00|33967.2|33947.2|33934.3|33914.3|33967.2|33947.2|33902.2|33882.2|101
1657104300000|2022-07-06 10:45:00|33938.6|33918.6|33919.3|33899.3|33941.1|33921.1|33886.8|33866.8|66
1657104600000|2022-07-06 10:50:00|33919.7|33899.7|33898.9|33878.9|33933.6|33913.6|33883.9|33863.9|89
1657104900000|2022-07-06 10:55:00|33896.8|33876.8|33954.3|33934.3|33954.3|33934.3|33894.3|33874.3|63
1657105200000|2022-07-06 11:00:00|33949.3|33929.3|33921.8|33901.8|33959.3|33939.3|33919.3|33899.3|73
1657105500000|2022-07-06 11:05:00|33919.3|33899.3|33904.7|33884.7|33924.3|33904.3|33849.3|33829.3|154
1657105800000|2022-07-06 11:10:00|33902.6|33882.6|33884.3|33864.3|33917.6|33897.6|33869.3|33849.3|118
1657106100000|2022-07-06 11:15:00|33886.8|33866.8|33929.4|33909.4|33946.8|33926.8|33874|33854|120
1657106400000|2022-07-06 11:20:00|33931.9|33911.9|34026.1|34006.1|34026.1|34006.1|33929.7|33909.7|130
1657106700000|2022-07-06 11:25:00|34030.7|34010.7|34004|33984|34086.5|34066.5|34004|33984|235
1657107000000|2022-07-06 11:30:00|34001.9|33981.9|33909|33889|34038.2|34018.2|33908.6|33888.6|262
1657107300000|2022-07-06 11:35:00|33906.5|33886.5|33918.6|33898.6|33919|33899|33874|33854|245
1657107600000|2022-07-06 11:40:00|33916.5|33896.5|33898.6|33878.6|33949.4|33929.4|33896.1|33876.1|224
1657107900000|2022-07-06 11:45:00|33894.4|33874.4|34007.5|33987.5|34024.6|34004.6|33846.9|33826.9|509
1657108200000|2022-07-06 11:50:00|34007.9|33987.9|34070|34050|34080.4|34060.4|33955|33935|324
1657108500000|2022-07-06 11:55:00|34065.4|34045.4|34162.5|34142.5|34170|34150|34038.6|34018.6|328
1657108800000|2022-07-06 12:00:00|34164.6|34144.6|34132.5|34112.5|34167.5|34147.5|34072.5|34052.5|336
1657109100000|2022-07-06 12:05:00|34132.1|34112.1|34170|34150|34202.5|34182.5|34074.6|34054.6|245
1657109400000|2022-07-06 12:10:00|34180.6|34160.6|34227.5|34207.5|34265|34245|34160|34140|406
1657109700000|2022-07-06 12:15:00|34225.4|34205.4|34324.3|34304.3|34366.8|34346.8|34225.4|34205.4|461
1657110000000|2022-07-06 12:20:00|34322.1|34302.1|34287.5|34267.5|34379.3|34359.3|34247.5|34227.5|412
1657110300000|2022-07-06 12:25:00|34285|34265|34246.4|34226.4|34348.5|34328.5|34239.6|34219.6|200
1657110600000|2022-07-06 12:30:00|34241.8|34221.8|34194.7|34174.7|34248.9|34228.9|34144.3|34124.3|450
1657110900000|2022-07-06 12:35:00|34192.2|34172.2|34229.7|34209.7|34302.2|34282.2|34189.7|34169.7|231
1657111200000|2022-07-06 12:40:00|34231.8|34211.8|34241.8|34221.8|34291.8|34271.8|34227.2|34207.2|186
1657111500000|2022-07-06 12:45:00|34244.3|34224.3|34265.6|34245.6|34265.6|34245.6|34209.3|34189.3|211
1657111800000|2022-07-06 12:50:00|34266|34246|34211.8|34191.8|34274.3|34254.3|34197.2|34177.2|194
1657112100000|2022-07-06 12:55:00|34209.3|34189.3|34201.8|34181.8|34209.3|34189.3|34153.9|34133.9|241
1657112400000|2022-07-06 13:00:00|34203.9|34183.9|34269.3|34249.3|34363.9|34343.9|34144.3|34124.3|766
1657112700000|2022-07-06 13:05:00|34271.4|34251.4|34289.3|34269.3|34321.8|34301.8|34181.8|34161.8|449
1657113000000|2022-07-06 13:10:00|34284.3|34264.3|34146.8|34126.8|34291|34271|34099.3|34079.3|511
1657113300000|2022-07-06 13:15:00|34141.8|34121.8|33926.8|33906.8|34173.9|34153.9|33896.8|33876.8|642
1657113600000|2022-07-06 13:20:00|33928.9|33908.9|33914.3|33894.3|33981.8|33961.8|33891.8|33871.8|260
1657113900000|2022-07-06 13:25:00|33918.6|33898.6|33924.3|33904.3|33971.8|33951.8|33899.3|33879.3|301
1657114200000|2022-07-06 13:30:00|33921.8|33901.8|33884.3|33864.3|34006.8|33986.8|33841.8|33821.8|376
1657114500000|2022-07-06 13:35:00|33883.9|33863.9|33881.8|33861.8|33959.7|33939.7|33869.7|33849.7|312
1657114800000|2022-07-06 13:40:00|33883.9|33863.9|33924.3|33904.3|33981.8|33961.8|33796.8|33776.8|489
1657115100000|2022-07-06 13:45:00|33921.8|33901.8|33734.3|33714.3|33939|33919|33706.8|33686.8|748
1657115400000|2022-07-06 13:50:00|33726.8|33706.8|33756.5|33736.5|33806.8|33786.8|33681.5|33661.5|522
1657115700000|2022-07-06 13:55:00|33756.8|33736.8|33771.8|33751.8|33829.3|33809.3|33726.8|33706.8|307
1657116000000|2022-07-06 14:00:00|33769.7|33749.7|33839.3|33819.3|33859.3|33839.3|33724.3|33704.3|339
1657116300000|2022-07-06 14:05:00|33841.8|33821.8|33964.4|33944.4|33996.9|33976.9|33790.1|33770.1|476
1657116600000|2022-07-06 14:10:00|33961.9|33941.9|33854.4|33834.4|34016.9|33996.9|33834.4|33814.4|459
1657116900000|2022-07-06 14:15:00|33852.6|33832.6|33650.1|33630.1|33866.9|33846.9|33647.6|33627.6|415
1657117200000|2022-07-06 14:20:00|33648|33628|33726.9|33706.9|33739.4|33719.4|33614.4|33594.4|606
1657117500000|2022-07-06 14:25:00|33726.1|33706.1|33796.9|33776.9|33861.5|33841.5|33702.2|33682.2|436
1657117800000|2022-07-06 14:30:00|33799|33779|33756.5|33736.5|33886.5|33866.5|33756.5|33736.5|505
1657118100000|2022-07-06 14:35:00|33754|33734|33751.9|33731.9|33804.4|33784.4|33710.1|33690.1|421
1657118400000|2022-07-06 14:40:00|33751.5|33731.5|33719.8|33699.8|33754|33734|33666.9|33646.9|275
1657118700000|2022-07-06 14:45:00|33712.7|33692.7|33711.9|33691.9|33789.4|33769.4|33696.1|33676.1|182
1657119000000|2022-07-06 14:50:00|33714.4|33694.4|33689.8|33669.8|33771.9|33751.9|33684.4|33664.4|193
1657119300000|2022-07-06 14:55:00|33689.4|33669.4|33691.9|33671.9|33719.4|33699.4|33651.5|33631.5|322
1657119600000|2022-07-06 15:00:00|33694.4|33674.4|33624|33604|33714.4|33694.4|33576.5|33556.5|316
1657119900000|2022-07-06 15:05:00|33621.9|33601.9|33645.2|33625.2|33657.7|33637.7|33543.1|33523.1|507
1657120200000|2022-07-06 15:10:00|33644.8|33624.8|33699.4|33679.4|33751.5|33731.5|33595.9|33575.9|506
1657120500000|2022-07-06 15:15:00|33686.9|33666.9|33676.5|33656.5|33751.1|33731.1|33669.8|33649.8|346
1657120800000|2022-07-06 15:20:00|33676.9|33656.9|33799.4|33779.4|33812.3|33792.3|33669.4|33649.4|339
1657121100000|2022-07-06 15:25:00|33797.3|33777.3|33846.9|33826.9|33914.4|33894.4|33774.8|33754.8|527
1657121400000|2022-07-06 15:30:00|33851.9|33831.9|33806.9|33786.9|33876.5|33856.5|33766.9|33746.9|448
1657121700000|2022-07-06 15:35:00|33804.8|33784.8|33754.4|33734.4|33804.8|33784.8|33739.8|33719.8|249
1657122000000|2022-07-06 15:40:00|33752.3|33732.3|33796.9|33776.9|33831.9|33811.9|33707.3|33687.3|265
1657122300000|2022-07-06 15:45:00|33794.4|33774.4|33831.9|33811.9|33854.4|33834.4|33774.4|33754.4|243
1657122600000|2022-07-06 15:50:00|33834.4|33814.4|33807.9|33787.9|33841.9|33821.9|33766.9|33746.9|495
1657122900000|2022-07-06 15:55:00|33810|33790|33855.4|33835.4|33860.4|33840.4|33760.4|33740.4|506
1657123200000|2022-07-06 16:00:00|33855.8|33835.8|33841.8|33821.8|33870.4|33850.4|33795.8|33775.8|358
1657123500000|2022-07-06 16:05:00|33851.8|33831.8|33800.4|33780.4|33869.3|33849.3|33775.4|33755.4|309
1657123800000|2022-07-06 16:10:00|33797.9|33777.9|33907.9|33887.9|33922.9|33902.9|33785.4|33765.4|238
1657124100000|2022-07-06 16:15:00|33905.4|33885.4|33884.7|33864.7|33930.4|33910.4|33875.4|33855.4|527
1657124400000|2022-07-06 16:20:00|33890.4|33870.4|33846.4|33826.4|33929.3|33909.3|33841.8|33821.8|481
1657124700000|2022-07-06 16:25:00|33850.6|33830.6|33924.3|33904.3|33927.2|33907.2|33850.6|33830.6|459
1657125000000|2022-07-06 16:30:00|33924.7|33904.7|33991.4|33971.4|34033.5|34013.5|33905.4|33885.4|609
1657125300000|2022-07-06 16:35:00|33998.5|33978.5|34111|34091|34111|34091|33992.2|33972.2|385
1657125600000|2022-07-06 16:40:00|34113.9|34093.9|34116.4|34096.4|34161.4|34141.4|34093.9|34073.9|534
1657125900000|2022-07-06 16:45:00|34113.9|34093.9|34153.9|34133.9|34163.9|34143.9|34061.4|34041.4|417
1657126200000|2022-07-06 16:50:00|34151.8|34131.8|34161.4|34141.4|34173.9|34153.9|34096.4|34076.4|350
1657126500000|2022-07-06 16:55:00|34166.4|34146.4|34096.4|34076.4|34213.5|34193.5|34081.4|34061.4|1792
1657126800000|2022-07-06 17:00:00|34099.3|34079.3|34211.4|34191.4|34228.5|34208.5|34098.5|34078.5|402
1657127100000|2022-07-06 17:05:00|34213.5|34193.5|34281.4|34261.4|34291.4|34271.4|34203.9|34183.9|168
1657127400000|2022-07-06 17:10:00|34279.3|34259.3|34251.4|34231.4|34303.9|34283.9|34239.3|34219.3|240
1657127700000|2022-07-06 17:15:00|34248.9|34228.9|34286.4|34266.4|34298.9|34278.9|34229.3|34209.3|89
1657128000000|2022-07-06 17:20:00|34291|34271|34334.3|34314.3|34346.4|34326.4|34284.7|34264.7|288
1657128300000|2022-07-06 17:25:00|34336.4|34316.4|34273.9|34253.9|34336.4|34316.4|34263.9|34243.9|116
1657128600000|2022-07-06 17:30:00|34268.9|34248.9|34288.9|34268.9|34291|34271|34236.4|34216.4|99
1657128900000|2022-07-06 17:35:00|34291.4|34271.4|34243.9|34223.9|34293.9|34273.9|34233.5|34213.5|101
1657129200000|2022-07-06 17:40:00|34244.3|34224.3|34201|34181|34248.9|34228.9|34193.9|34173.9|122
1657129500000|2022-07-06 17:45:00|34206|34186|34203.9|34183.9|34248.9|34228.9|34203.9|34183.9|87
1657129800000|2022-07-06 17:50:00|34203.5|34183.5|34158.9|34138.9|34223.9|34203.9|34148.9|34128.9|163
1657130100000|2022-07-06 17:55:00|34163.6|34143.6|34178.9|34158.9|34183.9|34163.9|34163.6|34143.6|261
1657130400000|2022-07-06 18:00:00|34183.2|34163.2|34253.6|34233.6|34253.6|34233.6|34161.1|34141.1|106
1657130700000|2022-07-06 18:05:00|34256.1|34236.1|34313.6|34293.6|34413.2|34393.2|34253.6|34233.6|308
1657131000000|2022-07-06 18:10:00|34311.4|34291.4|34290.7|34270.7|34321.4|34301.4|34236.4|34216.4|76
1657131300000|2022-07-06 18:15:00|34291.1|34271.1|34236.1|34216.1|34295.7|34275.7|34223.6|34203.6|48
1657131600000|2022-07-06 18:20:00|34234|34214|34257.8|34237.8|34259.9|34239.9|34209|34189|59
1657131900000|2022-07-06 18:25:00|34255.7|34235.7|34338.6|34318.6|34338.6|34318.6|34231.1|34211.1|75
1657132200000|2022-07-06 18:30:00|34340.7|34320.7|34411.1|34391.1|34426.1|34406.1|34296.5|34276.5|130
1657132500000|2022-07-06 18:35:00|34413.2|34393.2|34463.6|34443.6|34481.1|34461.1|34388.6|34368.6|279
1657132800000|2022-07-06 18:40:00|34465.7|34445.7|34560.7|34540.7|34560.7|34540.7|34465.7|34445.7|275
1657133100000|2022-07-06 18:45:00|34562.8|34542.8|34533.6|34513.6|34608.6|34588.6|34518.6|34498.6|179
1657133400000|2022-07-06 18:50:00|34528.6|34508.6|34498.6|34478.6|34528.6|34508.6|34486.1|34466.1|65
1657133700000|2022-07-06 18:55:00|34496.5|34476.5|34526.1|34506.1|34529|34509|34481.1|34461.1|66
1657134000000|2022-07-06 19:00:00|34526.5|34506.5|34501.1|34481.1|34531.1|34511.1|34438.6|34418.6|92
1657134300000|2022-07-06 19:05:00|34498.6|34478.6|34507.8|34487.8|34507.8|34487.8|34463.6|34443.6|38
1657134600000|2022-07-06 19:10:00|34505.7|34485.7|34504|34484|34541.1|34521.1|34498.6|34478.6|63
1657134900000|2022-07-06 19:15:00|34506.1|34486.1|34503.6|34483.6|34526.1|34506.1|34496.9|34476.9|50
1657135200000|2022-07-06 19:20:00|34498.6|34478.6|34541.1|34521.1|34545.7|34525.7|34498.6|34478.6|53
1657135500000|2022-07-06 19:25:00|34543.6|34523.6|34520.7|34500.7|34543.6|34523.6|34513.2|34493.2|31
1657135800000|2022-07-06 19:30:00|34521.1|34501.1|34568.2|34548.2|34570.3|34550.3|34506.5|34486.5|75
1657136100000|2022-07-06 19:35:00|34570.3|34550.3|34548.6|34528.6|34581.1|34561.1|34543.6|34523.6|102
1657136400000|2022-07-06 19:40:00|34546.5|34526.5|34528.6|34508.6|34548.2|34528.2|34526.1|34506.1|27
1657136700000|2022-07-06 19:45:00|34526.5|34506.5|34479|34459|34526.5|34506.5|34466.5|34446.5|65
1657137000000|2022-07-06 19:50:00|34478.6|34458.6|34450.7|34430.7|34493.2|34473.2|34420.7|34400.7|191
1657137300000|2022-07-06 19:55:00|34448.6|34428.6|34443.6|34423.6|34458.6|34438.6|34433.2|34413.2|44
1657137600000|2022-07-06 20:00:00|34441.5|34421.5|34419|34399|34448.6|34428.6|34419|34399|83
1657137900000|2022-07-06 20:05:00|34421.1|34401.1|34451.5|34431.5|34453.6|34433.6|34421.1|34401.1|33
1657138200000|2022-07-06 20:10:00|34451.1|34431.1|34429|34409|34456.1|34436.1|34426.5|34406.5|29
1657138500000|2022-07-06 20:15:00|34431.1|34411.1|34441.1|34421.1|34441.1|34421.1|34431.1|34411.1|13
1657138800000|2022-07-06 20:20:00|34438.6|34418.6|34423.2|34403.2|34453.2|34433.2|34420.7|34400.7|43
1657139100000|2022-07-06 20:25:00|34422.9|34402.9|34420.8|34400.8|34437.9|34417.9|34418.6|34398.6|33
1657139400000|2022-07-06 20:30:00|34420.4|34400.4|34410.4|34390.4|34420.4|34400.4|34405.8|34385.8|51
1657139700000|2022-07-06 20:35:00|34410.8|34390.8|34415.8|34395.8|34415.8|34395.8|34405.8|34385.8|16
1657140000000|2022-07-06 20:40:00|34410.8|34390.8|34415.4|34395.4|34423.3|34403.3|34408.3|34388.3|10
1657140300000|2022-07-06 20:45:00|34413.3|34393.3|34405.8|34385.8|34418.3|34398.3|34398.7|34378.7|28
1657140600000|2022-07-06 20:50:00|34403.7|34383.7|34428.3|34408.3|34430.8|34410.8|34403.3|34383.3|30
1657140900000|2022-07-06 20:55:00|34430.4|34410.4|34411.2|34391.2|34430.8|34410.8|34391.6|34371.6|48
1657144800000|2022-07-06 22:00:00|34434.9|34414.9|34446.2|34426.2|34476.2|34456.2|34418.7|34398.7|57
1657145100000|2022-07-06 22:05:00|34448.3|34428.3|34428.7|34408.7|34471.6|34451.6|34416.2|34396.2|39
1657145400000|2022-07-06 22:10:00|34422|34402|34381.2|34361.2|34422|34402|34351.6|34331.6|127
1657145700000|2022-07-06 22:15:00|34380.4|34360.4|34399.1|34379.1|34404.1|34384.1|34376.2|34356.2|30
1657146000000|2022-07-06 22:20:00|34397|34377|34388.3|34368.3|34398.7|34378.7|34385.8|34365.8|14
1657146300000|2022-07-06 22:25:00|34386.2|34366.2|34408.7|34388.7|34408.7|34388.7|34381.2|34361.2|12
1657146600000|2022-07-06 22:30:00|34410.8|34390.8|34386.6|34366.6|34410.8|34390.8|34381.2|34361.2|15
1657146900000|2022-07-06 22:35:00|34388.7|34368.7|34378.7|34358.7|34391.2|34371.2|34378.7|34358.7|6
1657147200000|2022-07-06 22:40:00|34379.1|34359.1|34388.7|34368.7|34388.7|34368.7|34379.1|34359.1|6
1657147500000|2022-07-06 22:45:00|34392.9|34372.9|34398.7|34378.7|34405.4|34385.4|34388.7|34368.7|20
1657147800000|2022-07-06 22:50:00|34390.3|34370.3|34393.7|34373.7|34393.7|34373.7|34388.7|34368.7|8
1657148100000|2022-07-06 22:55:00|34391.2|34371.2|34391.2|34371.2|34393.7|34373.7|34388.7|34368.7|4
1657148400000|2022-07-06 23:00:00|34389.1|34369.1|34420.8|34400.8|34421.2|34401.2|34386.6|34366.6|20
1657148700000|2022-07-06 23:05:00|34418.7|34398.7|34403.7|34383.7|34423.3|34403.3|34403.3|34383.3|14
1657149000000|2022-07-06 23:10:00|34404.1|34384.1|34415.8|34395.8|34423.7|34403.7|34404.1|34384.1|6
1657149300000|2022-07-06 23:15:00|34413.7|34393.7|34388.7|34368.7|34416.2|34396.2|34388.7|34368.7|46
1657149600000|2022-07-06 23:20:00|34386.6|34366.6|34393.8|34373.8|34400.5|34380.5|34376.2|34356.2|22
1657149900000|2022-07-06 23:25:00|34396.3|34376.3|34405.5|34385.5|34405.5|34385.5|34389.5|34369.5|11
1657150200000|2022-07-06 23:30:00|34403.8|34383.8|34408.8|34388.8|34413.4|34393.4|34399.2|34379.2|6
1657150500000|2022-07-06 23:35:00|34408.4|34388.4|34391.3|34371.3|34408.4|34388.4|34388.8|34368.8|18
1657150800000|2022-07-06 23:40:00|34386.3|34366.3|34383.8|34363.8|34388.8|34368.8|34376.3|34356.3|9
1657151100000|2022-07-06 23:45:00|34385.9|34365.9|34428.8|34408.8|34438.8|34418.8|34383.8|34363.8|26
1657151400000|2022-07-06 23:50:00|34426.7|34406.7|34398.4|34378.4|34426.7|34406.7|34398.4|34378.4|14
1657151700000|2022-07-06 23:55:00|34396.3|34376.3|34367.1|34347.1|34396.3|34376.3|34367.1|34347.1|19
1657152000000|2022-07-07 00:00:00|34365|34345|34288.8|34268.8|34365|34345|34288.8|34268.8|147
1657152300000|2022-07-07 00:05:00|34286.3|34266.3|34261.7|34241.7|34304.2|34284.2|34253.8|34233.8|167
1657152600000|2022-07-07 00:10:00|34265|34245|34287.1|34267.1|34303.4|34283.4|34251.7|34231.7|55
1657152900000|2022-07-07 00:15:00|34286.7|34266.7|34274.2|34254.2|34294.2|34274.2|34254.2|34234.2|51
1657153200000|2022-07-07 00:20:00|34276.7|34256.7|34378.4|34358.4|34380.5|34360.5|34276.7|34256.7|119
1657153500000|2022-07-07 00:25:00|34376.3|34356.3|34366.3|34346.3|34400.9|34380.9|34365.9|34345.9|67
1657153800000|2022-07-07 00:30:00|34365.9|34345.9|34320.9|34300.9|34383.4|34363.4|34320.9|34300.9|47
1657154100000|2022-07-07 00:35:00|34313.8|34293.8|34353.4|34333.4|34353.4|34333.4|34313.4|34293.4|44
1657154400000|2022-07-07 00:40:00|34355.9|34335.9|34373.4|34353.4|34393.4|34373.4|34355.9|34335.9|44
1657154700000|2022-07-07 00:45:00|34375.9|34355.9|34363.8|34343.8|34385.9|34365.9|34361.3|34341.3|18
1657155000000|2022-07-07 00:50:00|34363.4|34343.4|34340.9|34320.9|34378.4|34358.4|34338.4|34318.4|44
1657155300000|2022-07-07 00:55:00|34343.4|34323.4|34328.4|34308.4|34358|34338|34328.4|34308.4|34
1657155600000|2022-07-07 01:00:00|34325.9|34305.9|34185.9|34165.9|34395.5|34375.5|34165.9|34145.9|467
1657155900000|2022-07-07 01:05:00|34188.4|34168.4|34208.4|34188.4|34253.4|34233.4|34148.4|34128.4|361
1657156200000|2022-07-07 01:10:00|34210.9|34190.9|34133|34113|34215.9|34195.9|34105.9|34085.9|254
1657156500000|2022-07-07 01:15:00|34130.9|34110.9|34125.9|34105.9|34158.4|34138.4|34058.4|34038.4|253
1657156800000|2022-07-07 01:20:00|34128|34108|34081.3|34061.3|34135.5|34115.5|34048.4|34028.4|224
1657157100000|2022-07-07 01:25:00|34080.9|34060.9|34043|34023|34118.8|34098.8|34040.9|34020.9|325
1657157400000|2022-07-07 01:30:00|34045.5|34025.5|34118.4|34098.4|34211.3|34191.3|34043|34023|245
1657157700000|2022-07-07 01:35:00|34121.3|34101.3|34118.8|34098.8|34160.5|34140.5|34093.4|34073.4|145
1657158000000|2022-07-07 01:40:00|34113.4|34093.4|34133.8|34113.8|34158.8|34138.8|34093.8|34073.8|102
1657158300000|2022-07-07 01:45:00|34138.8|34118.8|34008.4|33988.4|34148.8|34128.8|33983.8|33963.8|215
1657158600000|2022-07-07 01:50:00|34003.8|33983.8|34118.8|34098.8|34128.8|34108.8|34001.7|33981.7|134
1657158900000|2022-07-07 01:55:00|34116.7|34096.7|34163.8|34143.8|34173.8|34153.8|34101.3|34081.3|122
1657159200000|2022-07-07 02:00:00|34165.9|34145.9|34271.3|34251.3|34298.4|34278.4|34163.8|34143.8|226
1657159500000|2022-07-07 02:05:00|34268.8|34248.8|34208.9|34188.9|34268.8|34248.8|34208.9|34188.9|123
1657159800000|2022-07-07 02:10:00|34210.9|34190.9|34233.5|34213.5|34236|34216|34164.7|34144.7|77
1657160100000|2022-07-07 02:15:00|34236|34216|34263.9|34243.9|34280.1|34260.1|34233.5|34213.5|43
1657160400000|2022-07-07 02:20:00|34268.5|34248.5|34258.9|34238.9|34278.1|34258.1|34239.7|34219.7|50
1657160700000|2022-07-07 02:25:00|34261|34241|34241|34221|34261|34241|34226.4|34206.4|40
1657161000000|2022-07-07 02:30:00|34241.4|34221.4|34296|34276|34313.5|34293.5|34226.8|34206.8|163
1657161300000|2022-07-07 02:35:00|34296.4|34276.4|34323.9|34303.9|34358.9|34338.9|34261.8|34241.8|177
1657161600000|2022-07-07 02:40:00|34323.5|34303.5|34461|34441|34463.9|34443.9|34318.5|34298.5|226
1657161900000|2022-07-07 02:45:00|34458.9|34438.9|34493.9|34473.9|34531.4|34511.4|34428.5|34408.5|231
1657162200000|2022-07-07 02:50:00|34494.3|34474.3|34621.4|34601.4|34628.9|34608.9|34466.4|34446.4|238
1657162500000|2022-07-07 02:55:00|34623.5|34603.5|34718.9|34698.9|34731.4|34711.4|34611.4|34591.4|457
1657162800000|2022-07-07 03:00:00|34719.3|34699.3|34916.4|34896.4|35048.1|35028.1|34648.9|34628.9|765
1657163100000|2022-07-07 03:05:00|34911.8|34891.8|34861.4|34841.4|34928.5|34908.5|34784.3|34764.3|457
1657163400000|2022-07-07 03:10:00|34866|34846|34954.3|34934.3|34966.4|34946.4|34828.9|34808.9|206
1657163700000|2022-07-07 03:15:00|34958.5|34938.5|34918.9|34898.9|34971.4|34951.4|34856.4|34836.4|229
1657164000000|2022-07-07 03:20:00|34921|34901|34974.3|34954.3|35003.1|34983.1|34906.4|34886.4|281
1657164300000|2022-07-07 03:25:00|34973.5|34953.5|34881.4|34861.4|34973.9|34953.9|34858.9|34838.9|176
1657164600000|2022-07-07 03:30:00|34883.5|34863.5|34818.9|34798.9|34888.5|34868.5|34806.8|34786.8|131
1657164900000|2022-07-07 03:35:00|34821|34801|34839.7|34819.7|34854.3|34834.3|34814.3|34794.3|67
1657165200000|2022-07-07 03:40:00|34839.3|34819.3|34849.7|34829.7|34852.2|34832.2|34814.3|34794.3|54
1657165500000|2022-07-07 03:45:00|34854.3|34834.3|34889.3|34869.3|34899.3|34879.3|34854.3|34834.3|80
1657165800000|2022-07-07 03:50:00|34891.8|34871.8|34963.5|34943.5|34979.3|34959.3|34877.2|34857.2|146
1657166100000|2022-07-07 03:55:00|34963.9|34943.9|34903.1|34883.1|34978.9|34958.9|34891.8|34871.8|91
1657166400000|2022-07-07 04:00:00|34903.5|34883.5|34854.3|34834.3|34921|34901|34854.3|34834.3|99
1657166700000|2022-07-07 04:05:00|34853.9|34833.9|34896.4|34876.4|34907.7|34887.7|34853.9|34833.9|69
1657167000000|2022-07-07 04:10:00|34898.5|34878.5|34956.4|34936.4|34968.9|34948.9|34898.5|34878.5|78
1657167300000|2022-07-07 04:15:00|34958.9|34938.9|35006.4|34986.4|35043.9|35023.9|34958.9|34938.9|152
1657167600000|2022-07-07 04:20:00|35013.9|34993.9|34968.9|34948.9|35028.9|35008.9|34966|34946|86
1657167900000|2022-07-07 04:25:00|34966.8|34946.8|34991|34971|35006.4|34986.4|34961.4|34941.4|53
1657168200000|2022-07-07 04:30:00|34991.4|34971.4|34859.3|34839.3|34996.4|34976.4|34846.4|34826.4|144
1657168500000|2022-07-07 04:35:00|34858.5|34838.5|34858.5|34838.5|34881|34861|34851.4|34831.4|66
1657168800000|2022-07-07 04:40:00|34858.9|34838.9|34886.4|34866.4|34891.4|34871.4|34856.4|34836.4|60
1657169100000|2022-07-07 04:45:00|34884.4|34864.4|34918.5|34898.5|34951|34931|34878.9|34858.9|128
1657169400000|2022-07-07 04:50:00|34916|34896|34880.6|34860.6|34918.1|34898.1|34854.8|34834.8|48
1657169700000|2022-07-07 04:55:00|34881|34861|34869|34849|34881|34861|34844.4|34824.4|60
1657170000000|2022-07-07 05:00:00|34883.1|34863.1|34850.6|34830.6|34893.5|34873.5|34841.5|34821.5|151
1657170300000|2022-07-07 05:05:00|34846.5|34826.5|34888.6|34868.6|34898.1|34878.1|34841.5|34821.5|98
1657170600000|2022-07-07 05:10:00|34886.5|34866.5|34923.1|34903.1|34940.6|34920.6|34854.4|34834.4|109
1657170900000|2022-07-07 05:15:00|34926.1|34906.1|34891.1|34871.1|34939|34919|34883.6|34863.6|46
1657171200000|2022-07-07 05:20:00|34894|34874|34871.5|34851.5|34901.5|34881.5|34856.1|34836.1|59
1657171500000|2022-07-07 05:25:00|34871.1|34851.1|34924|34904|34933.6|34913.6|34861.9|34841.9|60
1657171800000|2022-07-07 05:30:00|34928.6|34908.6|34899|34879|35001.5|34981.5|34844.4|34824.4|219
1657172100000|2022-07-07 05:35:00|34901.5|34881.5|34799|34779|34959|34939|34786.5|34766.5|313
1657172400000|2022-07-07 05:40:00|34803.2|34783.2|34808.6|34788.6|34839|34819|34774|34754|206
1657172700000|2022-07-07 05:45:00|34809|34789|34833.6|34813.6|34924|34904|34809|34789|196
1657173000000|2022-07-07 05:50:00|34834|34814|34784|34764|34876.5|34856.5|34766.5|34746.5|302
1657173300000|2022-07-07 05:55:00|34779|34759|34774|34754|34821.5|34801.5|34741.5|34721.5|158
1657173600000|2022-07-07 06:00:00|34776.1|34756.1|34739.8|34719.8|34834|34814|34731.5|34711.5|220
1657173900000|2022-07-07 06:05:00|34739.4|34719.4|34764|34744|34769|34749|34697.3|34677.3|207
1657174200000|2022-07-07 06:10:00|34759.8|34739.8|34727.3|34707.3|34759.8|34739.8|34699.8|34679.8|220
1657174500000|2022-07-07 06:15:00|34725.2|34705.2|34683.6|34663.6|34796.1|34776.1|34619|34599|292
1657174800000|2022-07-07 06:20:00|34684|34664|34656.9|34636.9|34696.5|34676.5|34646.9|34626.9|73
1657175100000|2022-07-07 06:25:00|34654.8|34634.8|34711.5|34691.5|34744|34724|34631.9|34611.9|119
1657175400000|2022-07-07 06:30:00|34713.6|34693.6|34681.1|34661.1|34766.1|34746.1|34674|34654|111
1657175700000|2022-07-07 06:35:00|34684.4|34664.4|34699|34679|34743.2|34723.2|34679|34659|105
1657176000000|2022-07-07 06:40:00|34701.1|34681.1|34648.6|34628.6|34723.6|34703.6|34629|34609|154
1657176300000|2022-07-07 06:45:00|34652.8|34632.8|34619|34599|34668.6|34648.6|34580.7|34560.7|221
1657176600000|2022-07-07 06:50:00|34616.9|34596.9|34574.4|34554.4|34654|34634|34559.4|34539.4|120
1657176900000|2022-07-07 06:55:00|34571.9|34551.9|34494.8|34474.8|34589.4|34569.4|34484.4|34464.4|239
1657177200000|2022-07-07 07:00:00|34494.4|34474.4|34535.7|34515.7|34595.7|34575.7|34479|34459|182
1657177500000|2022-07-07 07:05:00|34536.1|34516.1|34571.5|34551.5|34584|34564|34519|34499|124
1657177800000|2022-07-07 07:10:00|34569.4|34549.4|34519.4|34499.4|34596.5|34576.5|34490.3|34470.3|204
1657178100000|2022-07-07 07:15:00|34506.5|34486.5|34466.1|34446.1|34521.1|34501.1|34441.5|34421.5|164
1657178400000|2022-07-07 07:20:00|34459.9|34439.9|34491.1|34471.1|34549|34529|34424|34404|394
1657178700000|2022-07-07 07:25:00|34493.2|34473.2|34504|34484|34556.5|34536.5|34476.1|34456.1|101
1657179000000|2022-07-07 07:30:00|34506.1|34486.1|34618.6|34598.6|34661.1|34641.1|34506.1|34486.1|493
1657179300000|2022-07-07 07:35:00|34620.7|34600.7|34528.6|34508.6|34638.6|34618.6|34518.2|34498.2|176
1657179600000|2022-07-07 07:40:00|34526.6|34506.6|34587.8|34567.8|34600.3|34580.3|34526.6|34506.6|91
1657179900000|2022-07-07 07:45:00|34587.4|34567.4|34687.8|34667.8|34687.8|34667.8|34577.8|34557.8|147
1657180200000|2022-07-07 07:50:00|34692.8|34672.8|34697|34677|34724.1|34704.1|34630.3|34610.3|183
1657180500000|2022-07-07 07:55:00|34699.9|34679.9|34642|34622|34728.7|34708.7|34634.5|34614.5|89
1657180800000|2022-07-07 08:00:00|34637|34617|34587|34567|34651.6|34631.6|34584.9|34564.9|133
1657181100000|2022-07-07 08:05:00|34597|34577|34639.5|34619.5|34689.5|34669.5|34594.5|34574.5|127
1657181400000|2022-07-07 08:10:00|34641.6|34621.6|34547|34527|34649.1|34629.1|34544.5|34524.5|126
1657181700000|2022-07-07 08:15:00|34551.6|34531.6|34514.5|34494.5|34564.5|34544.5|34497|34477|202
1657182000000|2022-07-07 08:20:00|34517|34497|34482|34462|34549.9|34529.9|34467|34447|106
1657182300000|2022-07-07 08:25:00|34484.1|34464.1|34487|34467|34497|34477|34459.5|34439.5|135
1657182600000|2022-07-07 08:30:00|34484.9|34464.9|34467|34447|34514.5|34494.5|34467|34447|100
1657182900000|2022-07-07 08:35:00|34469.5|34449.5|34377.8|34357.8|34474.5|34454.5|34337.8|34317.8|404
1657183200000|2022-07-07 08:40:00|34378.3|34358.3|34307.9|34287.9|34378.3|34358.3|34260.4|34240.4|363
1657183500000|2022-07-07 08:45:00|34305.8|34285.8|34302.9|34282.9|34337.9|34317.9|34280.8|34260.8|202
1657183800000|2022-07-07 08:50:00|34304.9|34284.9|34325.4|34305.4|34352.4|34332.4|34298.3|34278.3|122
1657184100000|2022-07-07 08:55:00|34323.3|34303.3|34459.9|34439.9|34459.9|34439.9|34303.3|34283.3|294
1657184400000|2022-07-07 09:00:00|34462.9|34442.9|34952.4|34932.4|35027.9|35007.9|34415.4|34395.4|1325
1657184700000|2022-07-07 09:05:00|34952.9|34932.9|34860.4|34840.4|34960.4|34940.4|34773.3|34753.3|679
1657185000000|2022-07-07 09:10:00|34862.9|34842.9|35010.4|34990.4|35010.4|34990.4|34857.9|34837.9|386
1657185300000|2022-07-07 09:15:00|35012.9|34992.9|35117.9|35097.9|35161.6|35141.6|34953.3|34933.3|461
1657185600000|2022-07-07 09:20:00|35105.4|35085.4|35125.8|35105.8|35212|35192|35078.3|35058.3|756
1657185900000|2022-07-07 09:25:00|35127.9|35107.9|35173.3|35153.3|35195|35175|35118.3|35098.3|289
1657186200000|2022-07-07 09:30:00|35172.9|35152.9|35380.8|35360.8|35397.9|35377.9|35167.9|35147.9|649
1657186500000|2022-07-07 09:35:00|35385.4|35365.4|35365.4|35345.4|35402.9|35382.9|35332.9|35312.9|517
1657186800000|2022-07-07 09:40:00|35358.3|35338.3|35326.6|35306.6|35377.9|35357.9|35326.6|35306.6|386
1657187100000|2022-07-07 09:45:00|35328.7|35308.7|35300.8|35280.8|35340.8|35320.8|35242.5|35222.5|392
1657187400000|2022-07-07 09:50:00|35302.9|35282.9|35288.3|35268.3|35305.8|35285.8|35262.9|35242.9|209
1657187700000|2022-07-07 09:55:00|35286.2|35266.2|35283.3|35263.3|35289.6|35269.6|35260.8|35240.8|200
1657188000000|2022-07-07 10:00:00|35285.4|35265.4|35300|35280|35300|35280|35250.8|35230.8|301
1657188300000|2022-07-07 10:05:00|35300.4|35280.4|35362.9|35342.9|35415|35395|35280.8|35260.8|447
1657188600000|2022-07-07 10:10:00|35370|35350|35460|35440|35460|35440|35358.3|35338.3|415
1657188900000|2022-07-07 10:15:00|35462.5|35442.5|35437.9|35417.9|35540|35520|35435.4|35415.4|557
1657189200000|2022-07-07 10:20:00|35440|35420|35530.4|35510.4|35540.4|35520.4|35418.3|35398.3|317
1657189500000|2022-07-07 10:25:00|35528.3|35508.3|35475.4|35455.4|35535.4|35515.4|35457.5|35437.5|194
1657189800000|2022-07-07 10:30:00|35477.9|35457.9|35500.4|35480.4|35532.5|35512.5|35475.4|35455.4|220
1657190100000|2022-07-07 10:35:00|35502.5|35482.5|35452.9|35432.9|35505.4|35485.4|35440.4|35420.4|129
1657190400000|2022-07-07 10:40:00|35450.8|35430.8|35407.9|35387.9|35467.5|35447.5|35407.9|35387.9|122
1657190700000|2022-07-07 10:45:00|35405.8|35385.8|35391.2|35371.2|35417.9|35397.9|35376.2|35356.2|258
1657191000000|2022-07-07 10:50:00|35393.3|35373.3|35359.2|35339.2|35393.7|35373.7|35351.3|35331.3|192
1657191300000|2022-07-07 10:55:00|35357.1|35337.1|35336.3|35316.3|35366.3|35346.3|35306.3|35286.3|245
1657191600000|2022-07-07 11:00:00|35336.7|35316.7|35363.8|35343.8|35406.3|35386.3|35333.8|35313.8|178
1657191900000|2022-07-07 11:05:00|35364.2|35344.2|35328.8|35308.8|35368.8|35348.8|35324.2|35304.2|113
1657192200000|2022-07-07 11:10:00|35328.3|35308.3|35353.3|35333.3|35371.3|35351.3|35326.3|35306.3|102
1657192500000|2022-07-07 11:15:00|35351.3|35331.3|35295.4|35275.4|35353.8|35333.8|35288.3|35268.3|228
1657192800000|2022-07-07 11:20:00|35293.3|35273.3|35312.9|35292.9|35317.9|35297.9|35265.4|35245.4|187
1657193100000|2022-07-07 11:25:00|35310.4|35290.4|35282.9|35262.9|35322.5|35302.5|35280.4|35260.4|164
1657193400000|2022-07-07 11:30:00|35280.4|35260.4|35407.5|35387.5|35434.2|35414.2|35280.4|35260.4|485
1657193700000|2022-07-07 11:35:00|35405|35385|35412.5|35392.5|35502.5|35482.5|35405|35385|416
1657194000000|2022-07-07 11:40:00|35412.1|35392.1|35454.2|35434.2|35472.5|35452.5|35410|35390|252
1657194300000|2022-07-07 11:45:00|35453.8|35433.8|35409.6|35389.6|35460.4|35440.4|35403|35383|338
1657194600000|2022-07-07 11:50:00|35414.2|35394.2|35443.4|35423.4|35462.9|35442.9|35414.2|35394.2|147
1657194900000|2022-07-07 11:55:00|35445.5|35425.5|35505.5|35485.5|35538|35518|35433|35413|278
1657195200000|2022-07-07 12:00:00|35507.5|35487.5|35453|35433|35507.5|35487.5|35413.4|35393.4|333
1657195500000|2022-07-07 12:05:00|35448.8|35428.8|35410.9|35390.9|35460.5|35440.5|35408|35388|226
1657195800000|2022-07-07 12:10:00|35417.1|35397.1|35525.5|35505.5|35540.5|35520.5|35417.1|35397.1|581
1657196100000|2022-07-07 12:15:00|35528|35508|35657.1|35637.1|35677.1|35657.1|35528|35508|809
1657196400000|2022-07-07 12:20:00|35654.6|35634.6|35721.3|35701.3|35741.3|35721.3|35627.1|35607.1|679
1657196700000|2022-07-07 12:25:00|35719.2|35699.2|35787.5|35767.5|35788|35768|35690.5|35670.5|466
1657197000000|2022-07-07 12:30:00|35785.5|35765.5|35691.3|35671.3|35788.8|35768.8|35649.2|35629.2|452
1657197300000|2022-07-07 12:35:00|35693.8|35673.8|35643|35623|35713.4|35693.4|35643|35623|238
1657197600000|2022-07-07 12:40:00|35645.1|35625.1|35710.9|35690.9|35715.9|35695.9|35617.1|35597.1|304
1657197900000|2022-07-07 12:45:00|35706.3|35686.3|35542.1|35522.1|35706.3|35686.3|35537.1|35517.1|308
1657198200000|2022-07-07 12:50:00|35544.6|35524.6|35528|35508|35559.6|35539.6|35507.1|35487.1|304
1657198500000|2022-07-07 12:55:00|35532.6|35512.6|35492.1|35472.1|35532.6|35512.6|35442.6|35422.6|493
1657198800000|2022-07-07 13:00:00|35490.1|35470.1|35380.1|35360.1|35509.2|35489.2|35375.1|35355.1|1467
1657199100000|2022-07-07 13:05:00|35380.5|35360.5|35497.1|35477.1|35547.1|35527.1|35327.1|35307.1|984
1657199400000|2022-07-07 13:10:00|35501.7|35481.7|35510.9|35490.9|35566.7|35546.7|35466.7|35446.7|692
1657199700000|2022-07-07 13:15:00|35511.3|35491.3|35483.8|35463.8|35578.8|35558.8|35461.7|35441.7|411
1657200000000|2022-07-07 13:20:00|35481.3|35461.3|35461.3|35441.3|35491.3|35471.3|35418.8|35398.8|387
1657200300000|2022-07-07 13:25:00|35456.3|35436.3|35417.2|35397.2|35476.3|35456.3|35392.2|35372.2|228
1657200600000|2022-07-07 13:30:00|35419.2|35399.2|35583.4|35563.4|35591.3|35571.3|35419.2|35399.2|541
1657200900000|2022-07-07 13:35:00|35579.2|35559.2|35763.8|35743.8|35808.8|35788.8|35579.2|35559.2|1211
1657201200000|2022-07-07 13:40:00|35761.3|35741.3|35771.3|35751.3|35806.3|35786.3|35721.7|35701.7|779
1657201500000|2022-07-07 13:45:00|35773.4|35753.4|35788|35768|35813|35793|35728|35708|1053
1657201800000|2022-07-07 13:50:00|35790.5|35770.5|35795.5|35775.5|35800.5|35780.5|35750.5|35730.5|564
1657202100000|2022-07-07 13:55:00|35795.1|35775.1|35740.5|35720.5|35795.5|35775.5|35728|35708|499
1657202400000|2022-07-07 14:00:00|35738.4|35718.4|35585.5|35565.5|35747.6|35727.6|35580.5|35560.5|871
1657202700000|2022-07-07 14:05:00|35585.1|35565.1|35498.8|35478.8|35603|35583|35495.9|35475.9|428
1657203000000|2022-07-07 14:10:00|35499.3|35479.3|35453|35433|35585.9|35565.9|35450.5|35430.5|696
1657203300000|2022-07-07 14:15:00|35448.9|35428.9|35383|35363|35478|35458|35357.6|35337.6|565
1657203600000|2022-07-07 14:20:00|35380.9|35360.9|35448.4|35428.4|35477.2|35457.2|35328.4|35308.4|876
1657203900000|2022-07-07 14:25:00|35450.9|35430.9|35431.3|35411.3|35526.3|35506.3|35421.3|35401.3|415
1657204200000|2022-07-07 14:30:00|35430.9|35410.9|35485.5|35465.5|35495.9|35475.9|35381.3|35361.3|393
1657204500000|2022-07-07 14:35:00|35488|35468|35510.5|35490.5|35567.6|35547.6|35470.5|35450.5|296
1657204800000|2022-07-07 14:40:00|35515.1|35495.1|35465.9|35445.9|35520.5|35500.5|35396.3|35376.3|289
1657205100000|2022-07-07 14:45:00|35466.3|35446.3|35549.7|35529.7|35551.8|35531.8|35444.3|35424.3|297
1657205400000|2022-07-07 14:50:00|35547.2|35527.2|35509.7|35489.7|35567.2|35547.2|35502.6|35482.6|325
1657205700000|2022-07-07 14:55:00|35511.8|35491.8|35378|35358|35512.2|35492.2|35378|35358|437
1657206000000|2022-07-07 15:00:00|35360.2|35340.2|35245.1|35225.1|35360.5|35340.5|35238.5|35218.5|581
1657206300000|2022-07-07 15:05:00|35245.5|35225.5|35270.1|35250.1|35348.1|35328.1|35233.1|35213.1|361
1657206600000|2022-07-07 15:10:00|35272.6|35252.6|35323.1|35303.1|35358.1|35338.1|35268.1|35248.1|317
1657206900000|2022-07-07 15:15:00|35325.6|35305.6|35350.6|35330.6|35378.1|35358.1|35323.1|35303.1|260
1657207200000|2022-07-07 15:20:00|35350.1|35330.1|35283.9|35263.9|35373.1|35353.1|35246.4|35226.4|334
1657207500000|2022-07-07 15:25:00|35284.3|35264.3|35294.3|35274.3|35321.4|35301.4|35280.6|35260.6|318
1657207800000|2022-07-07 15:30:00|35293.9|35273.9|35354.8|35334.8|35354.8|35334.8|35246.8|35226.8|350
1657208100000|2022-07-07 15:35:00|35354.3|35334.3|35288.9|35268.9|35404.3|35384.3|35286.8|35266.8|204
1657208400000|2022-07-07 15:40:00|35286.4|35266.4|35376|35356|35376|35356|35283.5|35263.5|176
1657208700000|2022-07-07 15:45:00|35378.1|35358.1|35308.9|35288.9|35381|35361|35266.4|35246.4|216
1657209000000|2022-07-07 15:50:00|35313.9|35293.9|35425.2|35405.2|35472.7|35452.7|35311.4|35291.4|320
1657209300000|2022-07-07 15:55:00|35425.6|35405.6|35489.7|35469.7|35499.7|35479.7|35423.1|35403.1|220
1657209600000|2022-07-07 16:00:00|35490.2|35470.2|35487.2|35467.2|35494.7|35474.7|35452.7|35432.7|180
1657209900000|2022-07-07 16:05:00|35489.7|35469.7|35505.6|35485.6|35531.8|35511.8|35477.7|35457.7|265
1657210200000|2022-07-07 16:10:00|35507.7|35487.7|35559.7|35539.7|35576.4|35556.4|35507.7|35487.7|268
1657210500000|2022-07-07 16:15:00|35557.7|35537.7|35627.2|35607.2|35636.8|35616.8|35549.7|35529.7|336
1657210800000|2022-07-07 16:20:00|35629.3|35609.3|35691.8|35671.8|35691.8|35671.8|35614.7|35594.7|355
1657211100000|2022-07-07 16:25:00|35689.7|35669.7|35656.4|35636.4|35692.2|35672.2|35638.1|35618.1|310
1657211400000|2022-07-07 16:30:00|35654.4|35634.4|35693.1|35673.1|35693.1|35673.1|35633.1|35613.1|505
1657211700000|2022-07-07 16:35:00|35688.1|35668.1|35693.1|35673.1|35705.6|35685.6|35653.1|35633.1|493
1657212000000|2022-07-07 16:40:00|35693.5|35673.5|35690.6|35670.6|35715.6|35695.6|35689|35669|379
1657212300000|2022-07-07 16:45:00|35693.1|35673.1|35747.3|35727.3|35782.7|35762.7|35683.1|35663.1|558
1657212600000|2022-07-07 16:50:00|35746.8|35726.8|35733.5|35713.5|35746.8|35726.8|35694|35674|591
1657212900000|2022-07-07 16:55:00|35738.1|35718.1|35707.3|35687.3|35763.5|35743.5|35701.1|35681.1|2667
1657213200000|2022-07-07 17:00:00|35709.4|35689.4|35659.5|35639.5|35734.8|35714.8|35659.5|35639.5|261
1657213500000|2022-07-07 17:05:00|35659|35639|35669|35649|35669|35649|35652|35632|123
1657213800000|2022-07-07 17:10:00|35673.2|35653.2|35602.4|35582.4|35673.2|35653.2|35589.5|35569.5|222
1657214100000|2022-07-07 17:15:00|35602.8|35582.8|35566.5|35546.5|35622.4|35602.4|35564.5|35544.5|146
1657214400000|2022-07-07 17:20:00|35564|35544|35560.7|35540.7|35598.2|35578.2|35551.1|35531.1|154
1657214700000|2022-07-07 17:25:00|35564.8|35544.8|35545.3|35525.3|35567.8|35547.8|35543.2|35523.2|45
1657215000000|2022-07-07 17:30:00|35545.7|35525.7|35578.2|35558.2|35597.8|35577.8|35531.1|35511.1|119
1657215300000|2022-07-07 17:35:00|35580.3|35560.3|35588.2|35568.2|35605.7|35585.7|35580.3|35560.3|55
1657215600000|2022-07-07 17:40:00|35587.8|35567.8|35590.7|35570.7|35613.6|35593.6|35585.3|35565.3|32
1657215900000|2022-07-07 17:45:00|35592.8|35572.8|35570.7|35550.7|35598.2|35578.2|35565.7|35545.7|64
1657216200000|2022-07-07 17:50:00|35570.3|35550.3|35493.2|35473.2|35570.7|35550.7|35485.3|35465.3|161
1657216500000|2022-07-07 17:55:00|35495.7|35475.7|35491.6|35471.6|35527|35507|35481.6|35461.6|180
1657216800000|2022-07-07 18:00:00|35492|35472|35494.5|35474.5|35536.6|35516.6|35491.6|35471.6|84
1657217100000|2022-07-07 18:05:00|35496.6|35476.6|35486.6|35466.6|35519.1|35499.1|35481.6|35461.6|77
1657217400000|2022-07-07 18:10:00|35484.5|35464.5|35514.1|35494.1|35519.1|35499.1|35484.1|35464.1|88
1657217700000|2022-07-07 18:15:00|35512|35492|35516.6|35496.6|35521.2|35501.2|35508.7|35488.7|46
1657218000000|2022-07-07 18:20:00|35514.5|35494.5|35502|35482|35514.5|35494.5|35492.4|35472.4|49
1657218300000|2022-07-07 18:25:00|35501.6|35481.6|35496.6|35476.6|35507|35487|35491.6|35471.6|45
1657218600000|2022-07-07 18:30:00|35498.7|35478.7|35521.6|35501.6|35531.6|35511.6|35496.6|35476.6|67
1657218900000|2022-07-07 18:35:00|35524.1|35504.1|35496.6|35476.6|35524.1|35504.1|35496.6|35476.6|38
1657219200000|2022-07-07 18:40:00|35497|35477|35461.6|35441.6|35502|35482|35461.6|35441.6|62
1657219500000|2022-07-07 18:45:00|35464.1|35444.1|35472|35452|35486.2|35466.2|35464.1|35444.1|89
1657219800000|2022-07-07 18:50:00|35472.5|35452.5|35460|35440|35482|35462|35460|35440|34
1657220100000|2022-07-07 18:55:00|35459.5|35439.5|35494.1|35474.1|35494.1|35474.1|35459.5|35439.5|97
1657220400000|2022-07-07 19:00:00|35496.6|35476.6|35486.6|35466.6|35504.1|35484.1|35486.6|35466.6|35
1657220700000|2022-07-07 19:05:00|35487|35467|35494.1|35474.1|35494.1|35474.1|35467|35447|55
1657221000000|2022-07-07 19:10:00|35492|35472|35491.6|35471.6|35493.7|35473.7|35484.1|35464.1|25
1657221300000|2022-07-07 19:15:00|35494.1|35474.1|35484.6|35464.6|35495|35475|35477.1|35457.1|40
1657221600000|2022-07-07 19:20:00|35484.1|35464.1|35511.6|35491.6|35514.1|35494.1|35478.7|35458.7|61
1657221900000|2022-07-07 19:25:00|35508.7|35488.7|35501.6|35481.6|35511.6|35491.6|35499.6|35479.6|36
1657222200000|2022-07-07 19:30:00|35503.7|35483.7|35496.6|35476.6|35504.1|35484.1|35489.1|35469.1|35
1657222500000|2022-07-07 19:35:00|35497.1|35477.1|35466.2|35446.2|35509.1|35489.1|35463.7|35443.7|59
1657222800000|2022-07-07 19:40:00|35466.6|35446.6|35464.1|35444.1|35469.1|35449.1|35464.1|35444.1|41
1657223100000|2022-07-07 19:45:00|35461.6|35441.6|35461.6|35441.6|35469.1|35449.1|35456.6|35436.6|34
1657223400000|2022-07-07 19:50:00|35463.7|35443.7|35456.7|35436.7|35466.7|35446.7|35454.2|35434.2|51
1657223700000|2022-07-07 19:55:00|35459.2|35439.2|35469.2|35449.2|35469.2|35449.2|35454.2|35434.2|72
1657224000000|2022-07-07 20:00:00|35464.2|35444.2|35466.7|35446.7|35469.2|35449.2|35452.1|35432.1|67
1657224300000|2022-07-07 20:05:00|35468.7|35448.7|35468.7|35448.7|35468.7|35448.7|35468.7|35448.7|49
1657224600000|2022-07-07 20:10:00|35464.6|35444.6|35469.2|35449.2|35469.2|35449.2|35464.6|35444.6|32
1657224900000|2022-07-07 20:15:00|35464.2|35444.2|35454.2|35434.2|35464.2|35444.2|35454.2|35434.2|17
1657225200000|2022-07-07 20:20:00|35452.1|35432.1|35454.6|35434.6|35461.7|35441.7|35450|35430|40
1657225500000|2022-07-07 20:25:00|35456.7|35436.7|35461.7|35441.7|35461.7|35441.7|35456.7|35436.7|16
1657225800000|2022-07-07 20:30:00|35456.7|35436.7|35459.2|35439.2|35464.2|35444.2|35456.7|35436.7|18
1657226100000|2022-07-07 20:35:00|35458.8|35438.8|35458.8|35438.8|35459.2|35439.2|35454.2|35434.2|9
1657226400000|2022-07-07 20:40:00|35459.2|35439.2|35452.1|35432.1|35459.2|35439.2|35449.6|35429.6|12
1657226700000|2022-07-07 20:45:00|35454.2|35434.2|35449.2|35429.2|35469.2|35449.2|35449.2|35429.2|46
1657227000000|2022-07-07 20:50:00|35444.6|35424.6|35446.7|35426.7|35449.2|35429.2|35441.7|35421.7|47
1657227300000|2022-07-07 20:55:00|35444.6|35424.6|35436.7|35416.7|35446.7|35426.7|35431.3|35411.3|70
1657231200000|2022-07-07 22:00:00|35353.3|35333.3|35481.7|35461.7|35481.7|35461.7|35353.3|35333.3|64
1657231500000|2022-07-07 22:05:00|35479.7|35459.7|35481.8|35461.8|35483.8|35463.8|35476.8|35456.8|15
1657231800000|2022-07-07 22:10:00|35484.3|35464.3|35482.2|35462.2|35491.3|35471.3|35482.2|35462.2|21
1657232100000|2022-07-07 22:15:00|35481.3|35461.3|35474.3|35454.3|35481.8|35461.8|35463.8|35443.8|18
1657232400000|2022-07-07 22:20:00|35476.3|35456.3|35459.3|35439.3|35483.4|35463.4|35456.8|35436.8|16
1657232700000|2022-07-07 22:25:00|35461.3|35441.3|35449.3|35429.3|35461.3|35441.3|35449.3|35429.3|7
1657233000000|2022-07-07 22:30:00|35453.8|35433.8|35456.8|35436.8|35461.3|35441.3|35450.9|35430.9|26
1657233300000|2022-07-07 22:35:00|35456.3|35436.3|35438.8|35418.8|35456.3|35436.3|35438.8|35418.8|12
1657233600000|2022-07-07 22:40:00|35436.8|35416.8|35431.3|35411.3|35436.8|35416.8|35431.3|35411.3|16
1657233900000|2022-07-07 22:45:00|35433.8|35413.8|35453.8|35433.8|35461.3|35441.3|35433.8|35413.8|19
1657234200000|2022-07-07 22:50:00|35451.3|35431.3|35456.4|35436.4|35458.8|35438.8|35442.2|35422.2|19
1657234500000|2022-07-07 22:55:00|35458.4|35438.4|35478.9|35458.9|35478.9|35458.9|35456.4|35436.4|14
1657234800000|2022-07-07 23:00:00|35476.8|35456.8|35456.4|35436.4|35476.8|35456.8|35456.4|35436.4|11
1657235100000|2022-07-07 23:05:00|35454.3|35434.3|35431.4|35411.4|35454.3|35434.3|35426.4|35406.4|14
1657235400000|2022-07-07 23:10:00|35428.9|35408.9|35431.4|35411.4|35436.4|35416.4|35428.9|35408.9|14
1657235700000|2022-07-07 23:15:00|35433.4|35413.4|35431.4|35411.4|35436.4|35416.4|35426.8|35406.8|6
1657236000000|2022-07-07 23:20:00|35428.9|35408.9|35423.9|35403.9|35428.9|35408.9|35421.4|35401.4|3
1657236300000|2022-07-07 23:25:00|35424.3|35404.3|35436.4|35416.4|35436.4|35416.4|35423.9|35403.9|9
1657236600000|2022-07-07 23:30:00|35433.9|35413.9|35426.4|35406.4|35438.4|35418.4|35423.9|35403.9|7
1657236900000|2022-07-07 23:35:00|35428.4|35408.4|35451.4|35431.4|35456.4|35436.4|35428.4|35408.4|13
1657237200000|2022-07-07 23:40:00|35453.4|35433.4|35446.4|35426.4|35453.9|35433.9|35441.4|35421.4|11
1657237500000|2022-07-07 23:45:00|35448.4|35428.4|35436.4|35416.4|35448.9|35428.9|35423.9|35403.9|16
1657237800000|2022-07-07 23:50:00|35438.9|35418.9|35431.4|35411.4|35438.9|35418.9|35424.3|35404.3|5
1657238100000|2022-07-07 23:55:00|35435.5|35415.5|35445.2|35425.2|35447.3|35427.3|35435.5|35415.5|9
1657238400000|2022-07-08 00:00:00|35449.3|35429.3|35456.4|35436.4|35473.5|35453.5|35446.4|35426.4|77
1657238700000|2022-07-08 00:05:00|35453.9|35433.9|35408.5|35388.5|35459.3|35439.3|35377.3|35357.3|95
1657239000000|2022-07-08 00:10:00|35410.5|35390.5|35408.5|35388.5|35421|35401|35396.8|35376.8|56
1657239300000|2022-07-08 00:15:00|35408|35388|35488.5|35468.5|35488.5|35468.5|35403.5|35383.5|63
1657239600000|2022-07-08 00:20:00|35490.5|35470.5|35490.5|35470.5|35495.5|35475.5|35476|35456|28
1657239900000|2022-07-08 00:25:00|35491|35471|35468.5|35448.5|35493.5|35473.5|35468.5|35448.5|21
1657240200000|2022-07-08 00:30:00|35466|35446|35481|35461|35511|35491|35463.9|35443.9|36
1657240500000|2022-07-08 00:35:00|35478.9|35458.9|35536|35516|35536.4|35516.4|35476.4|35456.4|96
1657240800000|2022-07-08 00:40:00|35531.4|35511.4|35581|35561|35598.5|35578.5|35531|35511|95
1657241100000|2022-07-08 00:45:00|35591|35571|35596|35576|35603.5|35583.5|35576|35556|44
1657241400000|2022-07-08 00:50:00|35601|35581|35618.5|35598.5|35646|35626|35601|35581|61
1657241700000|2022-07-08 00:55:00|35620.6|35600.6|35653.1|35633.1|35655.6|35635.6|35616|35596|88
1657242000000|2022-07-08 01:00:00|35653.5|35633.5|35546|35526|35681|35661|35541|35521|377
1657242300000|2022-07-08 01:05:00|35543.5|35523.5|35576|35556|35591|35571|35541|35521|122
1657242600000|2022-07-08 01:10:00|35573.5|35553.5|35726.5|35706.5|35728.5|35708.5|35546|35526|208
1657242900000|2022-07-08 01:15:00|35726|35706|35496|35476|35729|35709|35471|35451|323
1657243200000|2022-07-08 01:20:00|35498.5|35478.5|35481|35461|35526|35506|35438.5|35418.5|199
1657243500000|2022-07-08 01:25:00|35479|35459|35496|35476|35553.5|35533.5|35478.5|35458.5|133
1657243800000|2022-07-08 01:30:00|35498.5|35478.5|35451.5|35431.5|35541|35521|35431|35411|154
1657244100000|2022-07-08 01:35:00|35449.4|35429.4|35426|35406|35468.1|35448.1|35411|35391|138
1657244400000|2022-07-08 01:40:00|35431.5|35411.5|35471|35451|35511|35491|35431.5|35411.5|131
1657244700000|2022-07-08 01:45:00|35468.5|35448.5|35401.5|35381.5|35471.5|35451.5|35364|35344|129
1657245000000|2022-07-08 01:50:00|35399|35379|35345.6|35325.6|35410.6|35390.6|35318.5|35298.5|160
1657245300000|2022-07-08 01:55:00|35346|35326|35369|35349|35369|35349|35306|35286|198
1657245600000|2022-07-08 02:00:00|35361|35341|35340.6|35320.6|35406|35386|35291|35271|175
1657245900000|2022-07-08 02:05:00|35341|35321|35291.9|35271.9|35343.5|35323.5|35281|35261|76
1657246200000|2022-07-08 02:10:00|35294|35274|35369|35349|35383.5|35363.5|35281|35261|103
1657246500000|2022-07-08 02:15:00|35366.9|35346.9|35395.6|35375.6|35398.6|35378.6|35348.6|35328.6|31
1657246800000|2022-07-08 02:20:00|35391.1|35371.1|35416.1|35396.1|35438.6|35418.6|35378.6|35358.6|55
1657247100000|2022-07-08 02:25:00|35418.6|35398.6|35448.6|35428.6|35457.7|35437.7|35401.1|35381.1|67
1657247400000|2022-07-08 02:30:00|35448.1|35428.1|35356.1|35336.1|35458.6|35438.6|35351.1|35331.1|175
1657247700000|2022-07-08 02:35:00|35358.1|35338.1|35466.1|35446.1|35476.5|35456.5|35346.1|35326.1|169
1657248000000|2022-07-08 02:40:00|35463.6|35443.6|35425.6|35405.6|35468.6|35448.6|35421.1|35401.1|72
1657248300000|2022-07-08 02:45:00|35426.1|35406.1|35352|35332|35426.1|35406.1|35343.6|35323.6|206
1657248600000|2022-07-08 02:50:00|35356.1|35336.1|35426.1|35406.1|35448.6|35428.6|35351.1|35331.1|112
1657248900000|2022-07-08 02:55:00|35419.5|35399.5|35291.1|35271.1|35419.5|35399.5|35260.6|35240.6|162
1657249200000|2022-07-08 03:00:00|35289|35269|35167|35147|35300.6|35280.6|35137|35117|440
1657249500000|2022-07-08 03:05:00|35164.5|35144.5|35142|35122|35207|35187|35082|35062|273
1657249800000|2022-07-08 03:10:00|35137.9|35117.9|35132|35112|35179.5|35159.5|35072|35052|265
1657250100000|2022-07-08 03:15:00|35134.5|35114.5|35042|35022|35186.5|35166.5|34989.5|34969.5|265
1657250400000|2022-07-08 03:20:00|35037.9|35017.9|34962|34942|35044.5|35024.5|34942|34922|401
1657250700000|2022-07-08 03:25:00|34967|34947|34954.5|34934.5|35012|34992|34929.5|34909.5|172
1657251000000|2022-07-08 03:30:00|34957|34937|35077|35057|35087|35067|34952|34932|121
1657251300000|2022-07-08 03:35:00|35074.9|35054.9|35077|35057|35112|35092|35074.1|35054.1|70
1657251600000|2022-07-08 03:40:00|35081.6|35061.6|35046.6|35026.6|35096.6|35076.6|35039.5|35019.5|62
1657251900000|2022-07-08 03:45:00|35049.1|35029.1|35079.5|35059.5|35097|35077|35027|35007|77
1657252200000|2022-07-08 03:50:00|35077.5|35057.5|35087|35067|35089.5|35069.5|35067.5|35047.5|44
1657252500000|2022-07-08 03:55:00|35085|35065|35092|35072|35102|35082|35077.9|35057.9|46
1657252800000|2022-07-08 04:00:00|35090|35070|35096.6|35076.6|35097.5|35077.5|35065.4|35045.4|85
1657253100000|2022-07-08 04:05:00|35097|35077|35092|35072|35114.5|35094.5|35072|35052|37
1657253400000|2022-07-08 04:10:00|35087|35067|35082|35062|35094.1|35074.1|35077|35057|24
1657253700000|2022-07-08 04:15:00|35080|35060|35057.5|35037.5|35094.1|35074.1|35057|35037|51
1657254000000|2022-07-08 04:20:00|35057|35037|35062|35042|35067|35047|35044.5|35024.5|40
1657254300000|2022-07-08 04:25:00|35064.5|35044.5|35114.1|35094.1|35114.1|35094.1|35042|35022|57
1657254600000|2022-07-08 04:30:00|35116.6|35096.6|35107|35087|35146.6|35126.6|35099.5|35079.5|91
1657254900000|2022-07-08 04:35:00|35112|35092|35119.5|35099.5|35130|35110|35106.6|35086.6|21
1657255200000|2022-07-08 04:40:00|35117|35097|35112|35092|35117|35097|35097|35077|20
1657255500000|2022-07-08 04:45:00|35111.6|35091.6|35127.1|35107.1|35129.1|35109.1|35107|35087|12
1657255800000|2022-07-08 04:50:00|35125|35105|35164.6|35144.6|35187.1|35167.1|35122.1|35102.1|76
1657256100000|2022-07-08 04:55:00|35166.6|35146.6|35172.1|35152.1|35178.7|35158.7|35149.6|35129.6|39
1657256400000|2022-07-08 05:00:00|35174.1|35154.1|35122.1|35102.1|35189.6|35169.6|35122.1|35102.1|118
1657256700000|2022-07-08 05:05:00|35120|35100|35097.1|35077.1|35149.6|35129.6|35060|35040|140
1657257000000|2022-07-08 05:10:00|35101.2|35081.2|35041.6|35021.6|35110|35090|35027.5|35007.5|98
1657257300000|2022-07-08 05:15:00|35042.1|35022.1|35020|35000|35092.1|35072.1|35020|35000|181
1657257600000|2022-07-08 05:20:00|35019.6|34999.6|35012.1|34992.1|35047.1|35027.1|35007.1|34987.1|67
1657257900000|2022-07-08 05:25:00|35007.5|34987.5|34998|34978|35032.1|35012.1|34982.1|34962.1|111
1657258200000|2022-07-08 05:30:00|35002.5|34982.5|34942.1|34922.1|35018.7|34998.7|34882.5|34862.5|579
1657258500000|2022-07-08 05:35:00|34937.5|34917.5|35056.2|35036.2|35153.2|35133.2|34927.1|34907.1|473
1657258800000|2022-07-08 05:40:00|35058.2|35038.2|34976.2|34956.2|35058.2|35038.2|34974.1|34954.1|167
1657259100000|2022-07-08 05:45:00|34978.2|34958.2|34954.6|34934.6|35051.2|35031.2|34950|34930|136
1657259400000|2022-07-08 05:50:00|34956.6|34936.6|34864.6|34844.6|34991.6|34971.6|34849.1|34829.1|303
1657259700000|2022-07-08 05:55:00|34865|34845|34887.6|34867.6|34904.6|34884.6|34857.6|34837.6|175
1657260000000|2022-07-08 06:00:00|34889.6|34869.6|34869.2|34849.2|34905.1|34885.1|34851.7|34831.7|196
1657260300000|2022-07-08 06:05:00|34871.2|34851.2|34924.6|34904.6|34971.7|34951.7|34853|34833|189
1657260600000|2022-07-08 06:10:00|34920.5|34900.5|34826.7|34806.7|34920.5|34900.5|34813|34793|217
1657260900000|2022-07-08 06:15:00|34828.7|34808.7|34933.7|34913.7|34953.7|34933.7|34828.7|34808.7|169
1657261200000|2022-07-08 06:20:00|34931.7|34911.7|34906.7|34886.7|34961.7|34941.7|34901.7|34881.7|98
1657261500000|2022-07-08 06:25:00|34908.7|34888.7|34962.8|34942.8|34962.8|34942.8|34906.7|34886.7|101
1657261800000|2022-07-08 06:30:00|34963.7|34943.7|35001.2|34981.2|35001.2|34981.2|34914.6|34894.6|126
1657262100000|2022-07-08 06:35:00|34998.7|34978.7|34989.2|34969.2|35014.2|34994.2|34966.7|34946.7|159
1657262400000|2022-07-08 06:40:00|34987.1|34967.1|34961.2|34941.2|34987.1|34967.1|34924.2|34904.2|121
1657262700000|2022-07-08 06:45:00|34961.7|34941.7|34936.2|34916.2|34964.2|34944.2|34911.7|34891.7|95
1657263000000|2022-07-08 06:50:00|34934.2|34914.2|34874.2|34854.2|34936.2|34916.2|34855.5|34835.5|135
1657263300000|2022-07-08 06:55:00|34876.2|34856.2|34921.7|34901.7|34938.7|34918.7|34864.2|34844.2|113
1657263600000|2022-07-08 07:00:00|34919.6|34899.6|34996.3|34976.3|35001.7|34981.7|34828.7|34808.7|225
1657263900000|2022-07-08 07:05:00|34996.7|34976.7|34919.7|34899.7|35001.7|34981.7|34911.7|34891.7|139
1657264200000|2022-07-08 07:10:00|34917.2|34897.2|34911.7|34891.7|34955.4|34935.4|34879.2|34859.2|116
1657264500000|2022-07-08 07:15:00|34906.7|34886.7|34777.2|34757.2|34939.2|34919.2|34764.7|34744.7|200
1657264800000|2022-07-08 07:20:00|34770.1|34750.1|34762.2|34742.2|34772.2|34752.2|34677.2|34657.2|421
1657265100000|2022-07-08 07:25:00|34764.2|34744.2|34690.6|34670.6|34797.2|34777.2|34690.6|34670.6|166
1657265400000|2022-07-08 07:30:00|34690.1|34670.1|34672.2|34652.2|34727.2|34707.2|34659.7|34639.7|173
1657265700000|2022-07-08 07:35:00|34669.7|34649.7|34547.2|34527.2|34696.7|34676.7|34529.7|34509.7|444
1657266000000|2022-07-08 07:40:00|34546.7|34526.7|34481.3|34461.3|34574.2|34554.2|34466.7|34446.7|338
1657266300000|2022-07-08 07:45:00|34477.2|34457.2|34551.7|34531.7|34581.3|34561.3|34466.7|34446.7|133
1657266600000|2022-07-08 07:50:00|34547.2|34527.2|34516.7|34496.7|34582.2|34562.2|34506.7|34486.7|123
1657266900000|2022-07-08 07:55:00|34521.7|34501.7|34571.3|34551.3|34576.7|34556.7|34506.7|34486.7|125
1657267200000|2022-07-08 08:00:00|34566.7|34546.7|34656.3|34636.3|34665.8|34645.8|34564.2|34544.2|275
1657267500000|2022-07-08 08:05:00|34658.8|34638.8|34736.3|34716.3|34755.8|34735.8|34651.3|34631.3|186
1657267800000|2022-07-08 08:10:00|34734.2|34714.2|34748.8|34728.8|34771.3|34751.3|34671.8|34651.8|169
1657268100000|2022-07-08 08:15:00|34752.9|34732.9|34756.3|34736.3|34756.3|34736.3|34703.8|34683.8|122
1657268400000|2022-07-08 08:20:00|34752.2|34732.2|34719.3|34699.3|34778.8|34758.8|34718.8|34698.8|162
1657268700000|2022-07-08 08:25:00|34721.3|34701.3|34718.8|34698.8|34756.3|34736.3|34717.2|34697.2|77
1657269000000|2022-07-08 08:30:00|34714.7|34694.7|34766.3|34746.3|34781.3|34761.3|34683.8|34663.8|104
1657269300000|2022-07-08 08:35:00|34761.3|34741.3|34826.3|34806.3|34826.3|34806.3|34746.3|34726.3|193
1657269600000|2022-07-08 08:40:00|34828.4|34808.4|34891.3|34871.3|34893.8|34873.8|34810.9|34790.9|172
1657269900000|2022-07-08 08:45:00|34895.4|34875.4|34896.3|34876.3|34926.3|34906.3|34881.3|34861.3|187
1657270200000|2022-07-08 08:50:00|34894.3|34874.3|34881.3|34861.3|34938.8|34918.8|34873.8|34853.8|112
1657270500000|2022-07-08 08:55:00|34879.3|34859.3|34835.9|34815.9|34901.3|34881.3|34831.3|34811.3|124
1657270800000|2022-07-08 09:00:00|34836.3|34816.3|34861.3|34841.3|34866.3|34846.3|34804.3|34784.3|111
1657271100000|2022-07-08 09:05:00|34863.8|34843.8|34824.3|34804.3|34863.8|34843.8|34786.8|34766.8|111
1657271400000|2022-07-08 09:10:00|34826.3|34806.3|34876.3|34856.3|34883.8|34863.8|34823.8|34803.8|65
1657271700000|2022-07-08 09:15:00|34874.3|34854.3|34910.9|34890.9|34915.9|34895.9|34871.3|34851.3|101
1657272000000|2022-07-08 09:20:00|34908.8|34888.8|34891.3|34871.3|34930|34910|34881.3|34861.3|112
1657272300000|2022-07-08 09:25:00|34893.4|34873.4|34968.9|34948.9|34996.4|34976.4|34891.3|34871.3|243
1657272600000|2022-07-08 09:30:00|34970.9|34950.9|34961.8|34941.8|34981.8|34961.8|34936.4|34916.4|152
1657272900000|2022-07-08 09:35:00|34964.3|34944.3|34951.4|34931.4|34964.3|34944.3|34916.4|34896.4|87
1657273200000|2022-07-08 09:40:00|34951.8|34931.8|34958.9|34938.9|34996.4|34976.4|34951.4|34931.4|88
1657273500000|2022-07-08 09:45:00|34960.9|34940.9|34969.8|34949.8|34978.9|34958.9|34951.4|34931.4|56
1657273800000|2022-07-08 09:50:00|34968.9|34948.9|34971.4|34951.4|34998.9|34978.9|34963.9|34943.9|45
1657274100000|2022-07-08 09:55:00|34968.9|34948.9|34951.4|34931.4|34983.4|34963.4|34938.9|34918.9|53
1657274400000|2022-07-08 10:00:00|34953.9|34933.9|34971.4|34951.4|34988.4|34968.4|34933.9|34913.9|69
1657274700000|2022-07-08 10:05:00|34975.5|34955.5|34990.9|34970.9|34998.9|34978.9|34966.4|34946.4|58
1657275000000|2022-07-08 10:10:00|34991.4|34971.4|34986.4|34966.4|35003.4|34983.4|34973.9|34953.9|78
1657275300000|2022-07-08 10:15:00|34988.4|34968.4|35085.9|35065.9|35093.9|35073.9|34976.4|34956.4|134
1657275600000|2022-07-08 10:20:00|35088.4|35068.4|35146.4|35126.4|35150.5|35130.5|35088.4|35068.4|355
1657275900000|2022-07-08 10:25:00|35148.4|35128.4|35149.3|35129.3|35198.4|35178.4|35119.8|35099.8|212
1657276200000|2022-07-08 10:30:00|35150.9|35130.9|35105.9|35085.9|35163.9|35143.9|35105.9|35085.9|115
1657276500000|2022-07-08 10:35:00|35103.9|35083.9|35091.4|35071.4|35128.4|35108.4|35078.9|35058.9|115
1657276800000|2022-07-08 10:40:00|35093.4|35073.4|35118.4|35098.4|35131.4|35111.4|35083.9|35063.9|53
1657277100000|2022-07-08 10:45:00|35120.5|35100.5|35073.9|35053.9|35136.4|35116.4|35061|35041|96
1657277400000|2022-07-08 10:50:00|35076|35056|35051.4|35031.4|35091.4|35071.4|35031.4|35011.4|73
1657277700000|2022-07-08 10:55:00|35046.4|35026.4|35038.9|35018.9|35078.5|35058.5|35001.4|34981.4|216
1657278000000|2022-07-08 11:00:00|35036.9|35016.9|35056.4|35036.4|35093.9|35073.9|35036.4|35016.4|93
1657278300000|2022-07-08 11:05:00|35057.3|35037.3|35021.4|35001.4|35063.5|35043.5|35008.9|34988.9|101
1657278600000|2022-07-08 11:10:00|35018.9|34998.9|35086.4|35066.4|35109.4|35089.4|35016.4|34996.4|109
1657278900000|2022-07-08 11:15:00|35086.9|35066.9|35145.5|35125.5|35145.5|35125.5|35058.9|35038.9|89
1657279200000|2022-07-08 11:20:00|35150.1|35130.1|35163.9|35143.9|35171.4|35151.4|35141.4|35121.4|118
1657279500000|2022-07-08 11:25:00|35161.4|35141.4|35218.9|35198.9|35228.9|35208.9|35094.8|35074.8|167
1657279800000|2022-07-08 11:30:00|35221|35201|35188.9|35168.9|35221|35201|35171.4|35151.4|234
1657280100000|2022-07-08 11:35:00|35191|35171|35146.4|35126.4|35191.9|35171.9|35134.9|35114.9|162
1657280400000|2022-07-08 11:40:00|35148.9|35128.9|35166.4|35146.4|35191.4|35171.4|35141.4|35121.4|87
1657280700000|2022-07-08 11:45:00|35166.9|35146.9|35186.4|35166.4|35186.4|35166.4|35158.9|35138.9|101
1657281000000|2022-07-08 11:50:00|35186|35166|35131.9|35111.9|35186.4|35166.4|35116.5|35096.5|95
1657281300000|2022-07-08 11:55:00|35129.9|35109.9|35159|35139|35161.5|35141.5|35126.5|35106.5|60
1657281600000|2022-07-08 12:00:00|35156.5|35136.5|35189|35169|35189|35169|35134|35114|112
1657281900000|2022-07-08 12:05:00|35191.5|35171.5|35172.4|35152.4|35211.5|35191.5|35129.9|35109.9|181
1657282200000|2022-07-08 12:10:00|35168.3|35148.3|35211.9|35191.9|35214|35194|35085.3|35065.3|387
1657282500000|2022-07-08 12:15:00|35230.5|35210.5|35231.9|35211.9|35281.9|35261.9|35226.5|35206.5|235
1657282800000|2022-07-08 12:20:00|35226.9|35206.9|35174.4|35154.4|35236.5|35216.5|35146.9|35126.9|155
1657283100000|2022-07-08 12:25:00|35176.5|35156.5|35216.5|35196.5|35229|35209|35158.3|35138.3|127
1657283400000|2022-07-08 12:30:00|35211.5|35191.5|35147.4|35127.4|35211.5|35191.5|34972.4|34952.4|647
1657283700000|2022-07-08 12:35:00|35149.4|35129.4|35152.4|35132.4|35224.9|35204.9|35112.4|35092.4|314
1657284000000|2022-07-08 12:40:00|35154.4|35134.4|34985.8|34965.8|35162.9|35142.9|34971.3|34951.3|277
1657284300000|2022-07-08 12:45:00|34983.3|34963.3|34933.3|34913.3|35015.8|34995.8|34918.8|34898.8|241
1657284600000|2022-07-08 12:50:00|34931.3|34911.3|35052.4|35032.4|35082.4|35062.4|34928.3|34908.3|205
1657284900000|2022-07-08 12:55:00|35050.4|35030.4|35077.4|35057.4|35097|35077|35042.4|35022.4|150
1657285200000|2022-07-08 13:00:00|35082|35062|35237.4|35217.4|35257.4|35237.4|35072.4|35052.4|568
1657285500000|2022-07-08 13:05:00|35237|35217|35390.6|35370.6|35438.1|35418.1|35225.4|35205.4|975
1657285800000|2022-07-08 13:10:00|35391|35371|35369|35349|35427|35407|35310.6|35290.6|459
1657286100000|2022-07-08 13:15:00|35367|35347|35446.5|35426.5|35476.5|35456.5|35324|35304|505
1657286400000|2022-07-08 13:20:00|35451.5|35431.5|35459|35439|35469.5|35449.5|35381.5|35361.5|462
1657286700000|2022-07-08 13:25:00|35457|35437|35391.5|35371.5|35489|35469|35363.1|35343.1|540
1657287000000|2022-07-08 13:30:00|35393.6|35373.6|35334.9|35314.9|35411.1|35391.1|35312|35292|313
1657287300000|2022-07-08 13:35:00|35332.9|35312.9|35352|35332|35386.5|35366.5|35312|35292|268
1657287600000|2022-07-08 13:40:00|35347.4|35327.4|35377|35357|35442|35422|35317.4|35297.4|279
1657287900000|2022-07-08 13:45:00|35381.1|35361.1|35322.5|35302.5|35481.5|35461.5|35314|35294|534
1657288200000|2022-07-08 13:50:00|35320|35300|35238.4|35218.4|35320|35300|35210|35190|528
1657288500000|2022-07-08 13:55:00|35233.4|35213.4|35138.8|35118.8|35235.9|35215.9|35135.9|35115.9|212
1657288800000|2022-07-08 14:00:00|35138.4|35118.4|35169|35149|35218.4|35198.4|35111.3|35091.3|411
1657289100000|2022-07-08 14:05:00|35169.5|35149.5|35252.5|35232.5|35257|35237|35152.9|35132.9|309
1657289400000|2022-07-08 14:10:00|35247.5|35227.5|35310|35290|35346.5|35326.5|35238.4|35218.4|505
1657289700000|2022-07-08 14:15:00|35312.5|35292.5|35262.5|35242.5|35332|35312|35255|35235|327
1657290000000|2022-07-08 14:20:00|35262|35242|35282.5|35262.5|35297.5|35277.5|35245|35225|153
1657290300000|2022-07-08 14:25:00|35284.5|35264.5|35272.5|35252.5|35332|35312|35272.5|35252.5|289
1657290600000|2022-07-08 14:30:00|35276.6|35256.6|35424.5|35404.5|35456.6|35436.6|35270|35250|566
1657290900000|2022-07-08 14:35:00|35424.1|35404.1|35431.6|35411.6|35492.7|35472.7|35401.6|35381.6|480
1657291200000|2022-07-08 14:40:00|35436.6|35416.6|35455.6|35435.6|35502.7|35482.7|35431.6|35411.6|378
1657291500000|2022-07-08 14:45:00|35458.1|35438.1|35480.6|35460.6|35618.1|35598.1|35455.6|35435.6|654
1657291800000|2022-07-08 14:50:00|35485.6|35465.6|35348.1|35328.1|35485.6|35465.6|35348.1|35328.1|344
1657292100000|2022-07-08 14:55:00|35350.6|35330.6|35331.6|35311.6|35373.2|35353.2|35321.6|35301.6|247
1657292400000|2022-07-08 15:00:00|35333.6|35313.6|35323.6|35303.6|35351.6|35331.6|35289.1|35269.1|305
1657292700000|2022-07-08 15:05:00|35325.7|35305.7|35356.6|35336.6|35369.1|35349.1|35301.1|35281.1|299
1657293000000|2022-07-08 15:10:00|35351.6|35331.6|35318.2|35298.2|35351.6|35331.6|35292.5|35272.5|209
1657293300000|2022-07-08 15:15:00|35315.7|35295.7|35216.6|35196.6|35340.7|35320.7|35216.6|35196.6|255
1657293600000|2022-07-08 15:20:00|35221.1|35201.1|35266.1|35246.1|35278.6|35258.6|35220.7|35200.7|191
1657293900000|2022-07-08 15:25:00|35263.6|35243.6|35265.7|35245.7|35298.2|35278.2|35251.1|35231.1|132
1657294200000|2022-07-08 15:30:00|35270.7|35250.7|35349.1|35329.1|35360.2|35340.2|35248.2|35228.2|396
1657294500000|2022-07-08 15:35:00|35348.6|35328.6|35315.7|35295.7|35351.1|35331.1|35270.7|35250.7|152
1657294800000|2022-07-08 15:40:00|35313.2|35293.2|35278.2|35258.2|35315.7|35295.7|35245.7|35225.7|113
1657295100000|2022-07-08 15:45:00|35280.7|35260.7|35240.7|35220.7|35289.3|35269.3|35213.2|35193.2|285
1657295400000|2022-07-08 15:50:00|35238.6|35218.6|35260.7|35240.7|35280.7|35260.7|35185.7|35165.7|171
1657295700000|2022-07-08 15:55:00|35258.7|35238.7|35263.2|35243.2|35268.2|35248.2|35233.7|35213.7|137
1657296000000|2022-07-08 16:00:00|35265.7|35245.7|35243.4|35223.4|35273.2|35253.2|35228.4|35208.4|348
1657296300000|2022-07-08 16:05:00|35243.8|35223.8|35239.8|35219.8|35274.3|35254.3|35214.8|35194.8|151
1657296600000|2022-07-08 16:10:00|35237.3|35217.3|35212.3|35192.3|35264.3|35244.3|35209.3|35189.3|121
1657296900000|2022-07-08 16:15:00|35214.3|35194.3|35293.8|35273.8|35304.8|35284.8|35214.3|35194.3|144
1657297200000|2022-07-08 16:20:00|35295.9|35275.9|35253.8|35233.8|35333.8|35313.8|35253.8|35233.8|183
1657297500000|2022-07-08 16:25:00|35251.8|35231.8|35205.9|35185.9|35272.9|35252.9|35202.9|35182.9|237
1657297800000|2022-07-08 16:30:00|35202.9|35182.9|35128.9|35108.9|35215.4|35195.4|35127.7|35107.7|304
1657298100000|2022-07-08 16:35:00|35130.9|35110.9|35146.8|35126.8|35187.3|35167.3|35126.4|35106.4|277
1657298400000|2022-07-08 16:40:00|35144.3|35124.3|35206.4|35186.4|35211.4|35191.4|35139.3|35119.3|158
1657298700000|2022-07-08 16:45:00|35203.9|35183.9|35226.8|35206.8|35231.4|35211.4|35183.9|35163.9|194
1657299000000|2022-07-08 16:50:00|35226.4|35206.4|35218.4|35198.4|35233.9|35213.9|35203.9|35183.9|145
1657299300000|2022-07-08 16:55:00|35218.9|35198.9|35241.8|35221.8|35278.9|35258.9|35218.9|35198.9|1296
1657299600000|2022-07-08 17:00:00|35245.9|35225.9|35196.8|35176.8|35266.4|35246.4|35194.3|35174.3|200
1657299900000|2022-07-08 17:05:00|35199.3|35179.3|35225.3|35205.3|35227.8|35207.8|35177.3|35157.3|92
1657300200000|2022-07-08 17:10:00|35223.2|35203.2|35242.3|35222.3|35249.8|35229.8|35222.8|35202.8|25
1657300500000|2022-07-08 17:15:00|35240.3|35220.3|35204.8|35184.8|35242.3|35222.3|35198.2|35178.2|32
1657300800000|2022-07-08 17:20:00|35209.8|35189.8|35207.3|35187.3|35219.8|35199.8|35199.8|35179.8|150
1657301100000|2022-07-08 17:25:00|35209.8|35189.8|35229.8|35209.8|35249.3|35229.3|35205.3|35185.3|81
1657301400000|2022-07-08 17:30:00|35231.8|35211.8|35229.8|35209.8|35234.8|35214.8|35212.3|35192.3|51
1657301700000|2022-07-08 17:35:00|35227.3|35207.3|35199.8|35179.8|35227.3|35207.3|35174.8|35154.8|70
1657302000000|2022-07-08 17:40:00|35201.9|35181.9|35177.3|35157.3|35224.4|35204.4|35174.8|35154.8|70
1657302300000|2022-07-08 17:45:00|35175.3|35155.3|35187.3|35167.3|35187.3|35167.3|35155.3|35135.3|46
1657302600000|2022-07-08 17:50:00|35189.8|35169.8|35164.8|35144.8|35189.8|35169.8|35149.8|35129.8|104
1657302900000|2022-07-08 17:55:00|35164.4|35144.4|35158.9|35138.9|35169.4|35149.4|35133.9|35113.9|188
1657303200000|2022-07-08 18:00:00|35158.4|35138.4|35158.9|35138.9|35163.9|35143.9|35141.4|35121.4|30
1657303500000|2022-07-08 18:05:00|35160.9|35140.9|35191.4|35171.4|35196.4|35176.4|35158.9|35138.9|35
1657303800000|2022-07-08 18:10:00|35188.9|35168.9|35206.4|35186.4|35211.4|35191.4|35178.9|35158.9|29
1657304100000|2022-07-08 18:15:00|35208.4|35188.4|35231.9|35211.9|35238.9|35218.9|35203.4|35183.4|39
1657304400000|2022-07-08 18:20:00|35231.4|35211.4|35238.4|35218.4|35238.9|35218.9|35213.4|35193.4|43
1657304700000|2022-07-08 18:25:00|35236.4|35216.4|35261.4|35241.4|35261.4|35241.4|35233.4|35213.4|29
1657305000000|2022-07-08 18:30:00|35261.9|35241.9|35250.9|35230.9|35263.9|35243.9|35248.4|35228.4|27
1657305300000|2022-07-08 18:35:00|35248.9|35228.9|35246.9|35226.9|35260.9|35240.9|35239.4|35219.4|34
1657305600000|2022-07-08 18:40:00|35246.4|35226.4|35256.4|35236.4|35259.4|35239.4|35233.4|35213.4|30
1657305900000|2022-07-08 18:45:00|35258.4|35238.4|35238.9|35218.9|35258.9|35238.9|35231.4|35211.4|23
1657306200000|2022-07-08 18:50:00|35236.9|35216.9|35229.9|35209.9|35241.4|35221.4|35227.4|35207.4|14
1657306500000|2022-07-08 18:55:00|35227.4|35207.4|35233.9|35213.9|35233.9|35213.9|35224.4|35204.4|24
1657306800000|2022-07-08 19:00:00|35231.9|35211.9|35256.4|35236.4|35258.9|35238.9|35226.4|35206.4|35
1657307100000|2022-07-08 19:05:00|35254.4|35234.4|35221.4|35201.4|35256.4|35236.4|35221.4|35201.4|15
1657307400000|2022-07-08 19:10:00|35218.9|35198.9|35218.9|35198.9|35231.4|35211.4|35213.9|35193.9|15
1657307700000|2022-07-08 19:15:00|35221|35201|35223.9|35203.9|35228.9|35208.9|35214.4|35194.4|9
1657308000000|2022-07-08 19:20:00|35226.4|35206.4|35223.9|35203.9|35231.4|35211.4|35216.9|35196.9|13
1657308300000|2022-07-08 19:25:00|35221.4|35201.4|35226|35206|35226.4|35206.4|35206.4|35186.4|20
1657308600000|2022-07-08 19:30:00|35226.4|35206.4|35178.9|35158.9|35226.4|35206.4|35173.9|35153.9|69
1657308900000|2022-07-08 19:35:00|35181.9|35161.9|35208.9|35188.9|35211.4|35191.4|35181.9|35161.9|28
1657309200000|2022-07-08 19:40:00|35211|35191|35229|35209|35233.5|35213.5|35211|35191|53
1657309500000|2022-07-08 19:45:00|35226.5|35206.5|35219|35199|35229|35209|35214|35194|20
1657309800000|2022-07-08 19:50:00|35218.5|35198.5|35214|35194|35219|35199|35206.5|35186.5|45
1657310100000|2022-07-08 19:55:00|35216.5|35196.5|35219|35199|35229|35209|35214|35194|43
1657310400000|2022-07-08 20:00:00|35216.9|35196.9|35221.5|35201.5|35221.5|35201.5|35214|35194|22
1657310700000|2022-07-08 20:05:00|35221|35201|35206|35186|35221|35201|35206|35186|52
1657311000000|2022-07-08 20:10:00|35203.5|35183.5|35201|35181|35206|35186|35199|35179|18
1657311300000|2022-07-08 20:15:00|35198.5|35178.5|35186|35166|35201|35181|35186|35166|30
1657311600000|2022-07-08 20:20:00|35190.1|35170.1|35184|35164|35191|35171|35184|35164|30
1657311900000|2022-07-08 20:25:00|35181.9|35161.9|35166|35146|35181.9|35161.9|35166|35146|36
1657312200000|2022-07-08 20:30:00|35170.5|35150.5|35164|35144|35171|35151|35164|35144|30
1657312500000|2022-07-08 20:35:00|35161.5|35141.5|35153.5|35133.5|35161.5|35141.5|35153.5|35133.5|8
1657312800000|2022-07-08 20:40:00|35153|35133|35178|35158|35178|35158|35146|35126|23
1657313100000|2022-07-08 20:45:00|35176|35156|35166|35146|35178.5|35158.5|35160.5|35140.5|46
1657313400000|2022-07-08 20:50:00|35170.1|35150.1|35183.5|35163.5|35183.5|35163.5|35170.1|35150.1|24
1657313700000|2022-07-08 20:55:00|35191|35171|35200.1|35180.1|35212.6|35192.6|35191|35171|55
1657490400000|2022-07-10 22:00:00|35168.6|35148.6|34481.6|34461.6|35168.6|35148.6|34129.1|34109.1|703
1657490700000|2022-07-10 22:05:00|34483.6|34463.6|34600.5|34580.5|34600.5|34580.5|34472.2|34452.2|238
1657491000000|2022-07-10 22:10:00|34598.6|34578.6|34596.6|34576.6|34611.6|34591.6|34534.1|34514.1|79
1657491300000|2022-07-10 22:15:00|34590.3|34570.3|34656.6|34636.6|34659.1|34639.1|34576.6|34556.6|66
1657491600000|2022-07-10 22:20:00|34647.8|34627.8|34711.7|34691.7|34726.1|34706.1|34647.2|34627.2|69
1657491900000|2022-07-10 22:25:00|34713.6|34693.6|34664.2|34644.2|34749.2|34729.2|34653.6|34633.6|106
1657492200000|2022-07-10 22:30:00|34663.6|34643.6|34719.2|34699.2|34736.7|34716.7|34661.7|34641.7|38
1657492500000|2022-07-10 22:35:00|34717.2|34697.2|34726.7|34706.7|34726.7|34706.7|34704.2|34684.2|11
1657492800000|2022-07-10 22:40:00|34722.8|34702.8|34714.2|34694.2|34734.2|34714.2|34711.7|34691.7|20
1657493100000|2022-07-10 22:45:00|34712.2|34692.2|34701.7|34681.7|34716.7|34696.7|34697.2|34677.2|42
1657493400000|2022-07-10 22:50:00|34699.2|34679.2|34711.7|34691.7|34711.7|34691.7|34691.7|34671.7|46
1657493700000|2022-07-10 22:55:00|34711.1|34691.1|34754.2|34734.2|34761.7|34741.7|34709.2|34689.2|34
1657494000000|2022-07-10 23:00:00|34750.3|34730.3|34769.2|34749.2|34769.2|34749.2|34741.7|34721.7|23
1657494300000|2022-07-10 23:05:00|34767.2|34747.2|34854.2|34834.2|34871.7|34851.7|34767.2|34747.2|148
1657494600000|2022-07-10 23:10:00|34849.2|34829.2|34879.2|34859.2|34879.2|34859.2|34826.7|34806.7|58
1657494900000|2022-07-10 23:15:00|34876.1|34856.1|34804.2|34784.2|34879.2|34859.2|34792.2|34772.2|28
1657495200000|2022-07-10 23:20:00|34800.3|34780.3|34733.6|34713.6|34800.3|34780.3|34697.8|34677.8|35
1657495500000|2022-07-10 23:25:00|34734.2|34714.2|34777.8|34757.8|34786.7|34766.7|34734.2|34714.2|29
1657495800000|2022-07-10 23:30:00|34777.2|34757.2|34771.7|34751.7|34789.2|34769.2|34756.7|34736.7|25
1657496100000|2022-07-10 23:35:00|34767.2|34747.2|34761.7|34741.7|34767.2|34747.2|34734.2|34714.2|21
1657496400000|2022-07-10 23:40:00|34763.6|34743.6|34811.7|34791.7|34811.7|34791.7|34763.6|34743.6|16
1657496700000|2022-07-10 23:45:00|34809.8|34789.8|34794.2|34774.2|34819.8|34799.8|34776.7|34756.7|27
1657497000000|2022-07-10 23:50:00|34798.6|34778.6|34793.6|34773.6|34816.7|34796.7|34774.2|34754.2|33
1657497300000|2022-07-10 23:55:00|34795.6|34775.6|34776.1|34756.1|34799.2|34779.2|34756.7|34736.7|48
1657497600000|2022-07-11 00:00:00|34776.7|34756.7|34806.7|34786.7|34871.7|34851.7|34776.7|34756.7|141
1657497900000|2022-07-11 00:05:00|34808.7|34788.7|34824.2|34804.2|34871.7|34851.7|34807.3|34787.3|129
1657498200000|2022-07-11 00:10:00|34820.3|34800.3|34721.7|34701.7|34820.3|34800.3|34714.8|34694.8|77
1657498500000|2022-07-11 00:15:00|34723.7|34703.7|34677.3|34657.3|34723.7|34703.7|34674.8|34654.8|88
1657498800000|2022-07-11 00:20:00|34676.7|34656.7|34631.7|34611.7|34676.7|34656.7|34631.7|34611.7|96
1657499100000|2022-07-11 00:25:00|34629.8|34609.8|34609.2|34589.2|34666.7|34646.7|34604.8|34584.8|115
1657499400000|2022-07-11 00:30:00|34611.7|34591.7|34596.7|34576.7|34689.2|34669.2|34589.2|34569.2|135
1657499700000|2022-07-11 00:35:00|34589.2|34569.2|34639.2|34619.2|34639.2|34619.2|34571.7|34551.7|118
1657500000000|2022-07-11 00:40:00|34635.3|34615.3|34686.7|34666.7|34696.7|34676.7|34631.7|34611.7|169
1657500300000|2022-07-11 00:45:00|34689.2|34669.2|34724.2|34704.2|34747.3|34727.3|34689.2|34669.2|125
1657500600000|2022-07-11 00:50:00|34722.3|34702.3|34774.2|34754.2|34781.7|34761.7|34714.8|34694.8|71
1657500900000|2022-07-11 00:55:00|34778.7|34758.7|34791.7|34771.7|34814.2|34794.2|34776.7|34756.7|102
1657501200000|2022-07-11 01:00:00|34794.2|34774.2|34656.7|34636.7|34829.2|34809.2|34656.7|34636.7|847
1657501500000|2022-07-11 01:05:00|34654.2|34634.2|34711.7|34691.7|34716.7|34696.7|34571.2|34551.2|336
1657501800000|2022-07-11 01:10:00|34723.1|34703.1|34719.2|34699.2|34756.7|34736.7|34686.7|34666.7|157
1657502100000|2022-07-11 01:15:00|34717.3|34697.3|34571.8|34551.8|34717.3|34697.3|34541.8|34521.8|369
1657502400000|2022-07-11 01:20:00|34566.8|34546.8|34524.3|34504.3|34616.2|34596.2|34479.8|34459.8|274
1657502700000|2022-07-11 01:25:00|34531.8|34511.8|34559.3|34539.3|34596.2|34576.2|34507.3|34487.3|311
1657503000000|2022-07-11 01:30:00|34561.2|34541.2|34556.8|34536.8|34626.8|34606.8|34531.8|34511.8|221
1657503300000|2022-07-11 01:35:00|34554.8|34534.8|34556.8|34536.8|34564.8|34544.8|34496.8|34476.8|138
1657503600000|2022-07-11 01:40:00|34554.8|34534.8|34651.8|34631.8|34676.8|34656.8|34526.8|34506.8|185
1657503900000|2022-07-11 01:45:00|34653.7|34633.7|34579.3|34559.3|34691.8|34671.8|34569.3|34549.3|219
1657504200000|2022-07-11 01:50:00|34576.8|34556.8|34549.8|34529.8|34576.8|34556.8|34506.8|34486.8|227
1657504500000|2022-07-11 01:55:00|34551.8|34531.8|34549.3|34529.3|34631.8|34611.8|34532.3|34512.3|116
1657504800000|2022-07-11 02:00:00|34546.8|34526.8|34554.3|34534.3|34594.3|34574.3|34499.8|34479.8|173
1657505100000|2022-07-11 02:05:00|34551.8|34531.8|34551.8|34531.8|34581.8|34561.8|34491.8|34471.8|140
1657505400000|2022-07-11 02:10:00|34546.8|34526.8|34566.8|34546.8|34571.2|34551.2|34524.8|34504.8|60
1657505700000|2022-07-11 02:15:00|34569.3|34549.3|34566.8|34546.8|34571.8|34551.8|34541.8|34521.8|32
1657506000000|2022-07-11 02:20:00|34561.8|34541.8|34576.8|34556.8|34596.8|34576.8|34556.8|34536.8|20
1657506300000|2022-07-11 02:25:00|34569.9|34549.9|34576.8|34556.8|34591.2|34571.2|34566.8|34546.8|13
1657506600000|2022-07-11 02:30:00|34586.8|34566.8|34614.3|34594.3|34634.3|34614.3|34539.9|34519.9|179
1657506900000|2022-07-11 02:35:00|34611.8|34591.8|34566.8|34546.8|34611.8|34591.8|34529.3|34509.3|122
1657507200000|2022-07-11 02:40:00|34568.7|34548.7|34536.8|34516.8|34594.3|34574.3|34509.3|34489.3|76
1657507500000|2022-07-11 02:45:00|34534.3|34514.3|34561.8|34541.8|34566.8|34546.8|34506.8|34486.8|91
1657507800000|2022-07-11 02:50:00|34563.7|34543.7|34524.3|34504.3|34571.8|34551.8|34521.8|34501.8|35
1657508100000|2022-07-11 02:55:00|34522.4|34502.4|34536.8|34516.8|34561.8|34541.8|34521.8|34501.8|67
1657508400000|2022-07-11 03:00:00|34534.3|34514.3|34558.8|34538.8|34572.4|34552.4|34519.3|34499.3|58
1657508700000|2022-07-11 03:05:00|34559.3|34539.3|34561.8|34541.8|34601.8|34581.8|34541.8|34521.8|100
1657509000000|2022-07-11 03:10:00|34559.9|34539.9|34559.3|34539.3|34606.8|34586.8|34551.8|34531.8|73
1657509300000|2022-07-11 03:15:00|34563.8|34543.8|34581.8|34561.8|34601.8|34581.8|34524.3|34504.3|71
1657509600000|2022-07-11 03:20:00|34579.3|34559.3|34596.8|34576.8|34608.8|34588.8|34571.8|34551.8|58
1657509900000|2022-07-11 03:25:00|34599.3|34579.3|34619.9|34599.9|34631.8|34611.8|34569.9|34549.9|90
1657510200000|2022-07-11 03:30:00|34619.3|34599.3|34604.3|34584.3|34624.3|34604.3|34587.4|34567.4|82
1657510500000|2022-07-11 03:35:00|34606.8|34586.8|34616.8|34596.8|34626.8|34606.8|34596.8|34576.8|33
1657510800000|2022-07-11 03:40:00|34618.8|34598.8|34579.3|34559.3|34621.8|34601.8|34576.8|34556.8|30
1657511100000|2022-07-11 03:45:00|34577.4|34557.4|34591.8|34571.8|34606.8|34586.8|34577.4|34557.4|16
1657511400000|2022-07-11 03:50:00|34594.3|34574.3|34576.8|34556.8|34601.8|34581.8|34571.8|34551.8|38
1657511700000|2022-07-11 03:55:00|34574.3|34554.3|34608.8|34588.8|34609.3|34589.3|34566.8|34546.8|58
1657512000000|2022-07-11 04:00:00|34610.7|34590.7|34606.8|34586.8|34633.8|34613.8|34594.9|34574.9|63
1657512300000|2022-07-11 04:05:00|34605.7|34585.7|34631.9|34611.9|34646.8|34626.8|34601.8|34581.8|76
1657512600000|2022-07-11 04:10:00|34629.4|34609.4|34656.9|34636.9|34666.9|34646.9|34621.9|34601.9|55
1657512900000|2022-07-11 04:15:00|34654.9|34634.9|34671.9|34651.9|34684.4|34664.4|34634.4|34614.4|53
1657513200000|2022-07-11 04:20:00|34666.9|34646.9|34639.4|34619.4|34671.9|34651.9|34636.9|34616.9|52
1657513500000|2022-07-11 04:25:00|34637.4|34617.4|34611.9|34591.9|34637.4|34617.4|34609.4|34589.4|37
1657513800000|2022-07-11 04:30:00|34606.9|34586.9|34599.4|34579.4|34619.4|34599.4|34581.9|34561.9|72
1657514100000|2022-07-11 04:35:00|34592.4|34572.4|34581.9|34561.9|34599.4|34579.4|34566.9|34546.9|50
1657514400000|2022-07-11 04:40:00|34583.8|34563.8|34531.9|34511.9|34583.8|34563.8|34529.4|34509.4|78
1657514700000|2022-07-11 04:45:00|34533.8|34513.8|34551.9|34531.9|34564.4|34544.4|34526.9|34506.9|70
1657515000000|2022-07-11 04:50:00|34554.4|34534.4|34556.9|34536.9|34563.8|34543.8|34520.5|34500.5|52
1657515300000|2022-07-11 04:55:00|34559.4|34539.4|34579.4|34559.4|34579.4|34559.4|34559.4|34539.4|25
1657515600000|2022-07-11 05:00:00|34577.4|34557.4|34556.9|34536.9|34581.9|34561.9|34534.9|34514.9|66
1657515900000|2022-07-11 05:05:00|34554.4|34534.4|34566.9|34546.9|34601.9|34581.9|34547.4|34527.4|28
1657516200000|2022-07-11 05:10:00|34569.4|34549.4|34554.4|34534.4|34571.9|34551.9|34545|34525|30
1657516500000|2022-07-11 05:15:00|34556.9|34536.9|34539.4|34519.4|34566.9|34546.9|34536.9|34516.9|45
1657516800000|2022-07-11 05:20:00|34537.5|34517.5|34541.9|34521.9|34546.9|34526.9|34518|34498|79
1657517100000|2022-07-11 05:25:00|34539.4|34519.4|34571.3|34551.3|34571.3|34551.3|34535|34515|37
1657517400000|2022-07-11 05:30:00|34571.9|34551.9|34354.4|34334.4|34581.9|34561.9|34351.9|34331.9|265
1657517700000|2022-07-11 05:35:00|34355|34335|34317.5|34297.5|34374.4|34354.4|34291.9|34271.9|439
1657518000000|2022-07-11 05:40:00|34316.9|34296.9|34339.4|34319.4|34374.4|34354.4|34291.9|34271.9|146
1657518300000|2022-07-11 05:45:00|34341.9|34321.9|34361.3|34341.3|34416.9|34396.9|34319.4|34299.4|166
1657518600000|2022-07-11 05:50:00|34361.9|34341.9|34306.9|34286.9|34381.9|34361.9|34300|34280|117
1657518900000|2022-07-11 05:55:00|34308.8|34288.8|34284.4|34264.4|34311.9|34291.9|34278|34258|125
1657519200000|2022-07-11 06:00:00|34286.3|34266.3|34396.9|34376.9|34410.8|34390.8|34286.3|34266.3|150
1657519500000|2022-07-11 06:05:00|34394.4|34374.4|34388.9|34368.9|34434.4|34414.4|34366.9|34346.9|182
1657519800000|2022-07-11 06:10:00|34389.4|34369.4|34332.5|34312.5|34435|34415|34320|34300|160
1657520100000|2022-07-11 06:15:00|34330.6|34310.6|34379.4|34359.4|34396.9|34376.9|34306.9|34286.9|136
1657520400000|2022-07-11 06:20:00|34376.9|34356.9|34364.4|34344.4|34376.9|34356.9|34330|34310|74
1657520700000|2022-07-11 06:25:00|34366.4|34346.4|34456.9|34436.9|34472.5|34452.5|34366.4|34346.4|105
1657521000000|2022-07-11 06:30:00|34461.9|34441.9|34476.9|34456.9|34491.4|34471.4|34421.4|34401.4|134
1657521300000|2022-07-11 06:35:00|34474.4|34454.4|34515|34495|34561.4|34541.4|34474.4|34454.4|213
1657521600000|2022-07-11 06:40:00|34512.5|34492.5|34470|34450|34516.9|34496.9|34443.9|34423.9|115
1657521900000|2022-07-11 06:45:00|34467.5|34447.5|34461.9|34441.9|34513.9|34493.9|34449.4|34429.4|103
1657522200000|2022-07-11 06:50:00|34464.4|34444.4|34441.9|34421.9|34466.4|34446.4|34406.9|34386.9|80
1657522500000|2022-07-11 06:55:00|34446.9|34426.9|34513.9|34493.9|34558.9|34538.9|34421.9|34401.9|285
1657522800000|2022-07-11 07:00:00|34515.8|34495.8|34463.9|34443.9|34531.4|34511.4|34438.3|34418.3|118
1657523100000|2022-07-11 07:05:00|34462|34442|34629.5|34609.5|34643.9|34623.9|34446.4|34426.4|178
1657523400000|2022-07-11 07:10:00|34631.4|34611.4|34769.5|34749.5|34802|34782|34624.5|34604.5|280
1657523700000|2022-07-11 07:15:00|34767.5|34747.5|34747|34727|34787.5|34767.5|34732|34712|144
1657524000000|2022-07-11 07:20:00|34754.5|34734.5|34772|34752|34827|34807|34752|34732|251
1657524300000|2022-07-11 07:25:00|34770|34750|34757|34737|34779.5|34759.5|34742|34722|87
1657524600000|2022-07-11 07:30:00|34758.9|34738.9|34739.5|34719.5|34767|34747|34707|34687|170
1657524900000|2022-07-11 07:35:00|34734.5|34714.5|34683.3|34663.3|34751.4|34731.4|34668.3|34648.3|150
1657525200000|2022-07-11 07:40:00|34685.8|34665.8|34639.5|34619.5|34707.8|34687.8|34609.5|34589.5|164
1657525500000|2022-07-11 07:45:00|34637.5|34617.5|34721.4|34701.4|34760.8|34740.8|34635|34615|155
1657525800000|2022-07-11 07:50:00|34716.4|34696.4|34663.9|34643.9|34739.5|34719.5|34656.4|34636.4|81
1657526100000|2022-07-11 07:55:00|34661.4|34641.4|34591.4|34571.4|34693.9|34673.9|34583.9|34563.9|79
1657526400000|2022-07-11 08:00:00|34597|34577|34596.4|34576.4|34645.8|34625.8|34586.4|34566.4|137
1657526700000|2022-07-11 08:05:00|34598.9|34578.9|34622|34602|34626.4|34606.4|34581.4|34561.4|95
1657527000000|2022-07-11 08:10:00|34621.4|34601.4|34633.9|34613.9|34671.4|34651.4|34615.8|34595.8|88
1657527300000|2022-07-11 08:15:00|34629.5|34609.5|34680.9|34660.9|34685.3|34665.3|34602.6|34582.6|83
1657527600000|2022-07-11 08:20:00|34676.4|34656.4|34652|34632|34698.9|34678.9|34613.9|34593.9|69
1657527900000|2022-07-11 08:25:00|34651.4|34631.4|34716.4|34696.4|34727.8|34707.8|34633.9|34613.9|77
1657528200000|2022-07-11 08:30:00|34714.5|34694.5|34791.4|34771.4|34796.4|34776.4|34708.9|34688.9|106
1657528500000|2022-07-11 08:35:00|34789.5|34769.5|34808.4|34788.4|34825.9|34805.9|34776.4|34756.4|163
1657528800000|2022-07-11 08:40:00|34812.8|34792.8|34755.9|34735.9|34817.8|34797.8|34750.9|34730.9|140
1657529100000|2022-07-11 08:45:00|34756.4|34736.4|34782.2|34762.2|34782.8|34762.8|34741.4|34721.4|41
1657529400000|2022-07-11 08:50:00|34784.2|34764.2|34803.9|34783.9|34810.3|34790.3|34779.5|34759.5|75
1657529700000|2022-07-11 08:55:00|34802|34782|34727|34707|34802|34782|34727|34707|63
1657530000000|2022-07-11 09:00:00|34721.4|34701.4|34855.9|34835.9|34958.4|34938.4|34666.4|34646.4|585
1657530300000|2022-07-11 09:05:00|34853.9|34833.9|34848.4|34828.4|34883.4|34863.4|34840.9|34820.9|81
1657530600000|2022-07-11 09:10:00|34846.5|34826.5|34758.4|34738.4|34873.4|34853.4|34758.4|34738.4|94
1657530900000|2022-07-11 09:15:00|34760.3|34740.3|34745.9|34725.9|34790.9|34770.9|34740.9|34720.9|79
1657531200000|2022-07-11 09:20:00|34741.5|34721.5|34762|34742|34762|34742|34735.9|34715.9|53
1657531500000|2022-07-11 09:25:00|34762.6|34742.6|34682|34662|34772.6|34752.6|34657|34637|116
1657531800000|2022-07-11 09:30:00|34684|34664|34609.5|34589.5|34699.5|34679.5|34599.5|34579.5|97
1657532100000|2022-07-11 09:35:00|34607.6|34587.6|34639.5|34619.5|34649|34629|34597|34577|66
1657532400000|2022-07-11 09:40:00|34642|34622|34607|34587|34649.5|34629.5|34599.5|34579.5|54
1657532700000|2022-07-11 09:45:00|34604.5|34584.5|34603.4|34583.4|34612|34592|34552|34532|118
1657533000000|2022-07-11 09:50:00|34605.3|34585.3|34585.3|34565.3|34615.9|34595.9|34578.4|34558.4|40
1657533300000|2022-07-11 09:55:00|34587.3|34567.3|34558.4|34538.4|34595.9|34575.9|34558.4|34538.4|72
1657533600000|2022-07-11 10:00:00|34556.5|34536.5|34629|34609|34630.9|34610.9|34556.5|34536.5|96
1657533900000|2022-07-11 10:05:00|34630.9|34610.9|34645.9|34625.9|34665.9|34645.9|34628.4|34608.4|53
1657534200000|2022-07-11 10:10:00|34641.5|34621.5|34640.9|34620.9|34665.3|34645.3|34635.9|34615.9|34
1657534500000|2022-07-11 10:15:00|34643.4|34623.4|34684|34664|34700.3|34680.3|34609|34589|118
1657534800000|2022-07-11 10:20:00|34683.4|34663.4|34684|34664|34709.8|34689.8|34674|34654|68
1657535100000|2022-07-11 10:25:00|34686.5|34666.5|34683.4|34663.4|34693.4|34673.4|34659|34639|39
1657535400000|2022-07-11 10:30:00|34685.9|34665.9|34631.5|34611.5|34700.9|34680.9|34620.9|34600.9|45
1657535700000|2022-07-11 10:35:00|34634|34614|34634.6|34614.6|34658.4|34638.4|34634|34614|20
1657536000000|2022-07-11 10:40:00|34636.5|34616.5|34654|34634|34655.9|34635.9|34629|34609|36
1657536300000|2022-07-11 10:45:00|34652.1|34632.1|34650.9|34630.9|34660.4|34640.4|34645.9|34625.9|22
1657536600000|2022-07-11 10:50:00|34648.4|34628.4|34638.4|34618.4|34655.9|34635.9|34605.9|34585.9|57
1657536900000|2022-07-11 10:55:00|34636.5|34616.5|34683.4|34663.4|34685.9|34665.9|34630.9|34610.9|45
1657537200000|2022-07-11 11:00:00|34680.9|34660.9|34688.4|34668.4|34707.3|34687.3|34660.9|34640.9|64
1657537500000|2022-07-11 11:05:00|34690.9|34670.9|34720.9|34700.9|34720.9|34700.9|34688.4|34668.4|68
1657537800000|2022-07-11 11:10:00|34725.4|34705.4|34712.9|34692.9|34770.4|34750.4|34711.7|34691.7|129
1657538100000|2022-07-11 11:15:00|34712.3|34692.3|34689.8|34669.8|34724.8|34704.8|34689.8|34669.8|48
1657538400000|2022-07-11 11:20:00|34692.3|34672.3|34670.4|34650.4|34717.3|34697.3|34665.4|34645.4|68
1657538700000|2022-07-11 11:25:00|34672.9|34652.9|34576.7|34556.7|34675.4|34655.4|34574.2|34554.2|143
1657539000000|2022-07-11 11:30:00|34577.3|34557.3|34488.5|34468.5|34607.9|34587.9|34486|34466|308
1657539300000|2022-07-11 11:35:00|34491|34471|34511|34491|34513.5|34493.5|34483.5|34463.5|184
1657539600000|2022-07-11 11:40:00|34508.5|34488.5|34498.5|34478.5|34538.5|34518.5|34497.1|34477.1|86
1657539900000|2022-07-11 11:45:00|34496|34476|34469|34449|34501|34481|34465.4|34445.4|90
1657540200000|2022-07-11 11:50:00|34471|34451|34501|34481|34510.4|34490.4|34466|34446|74
1657540500000|2022-07-11 11:55:00|34502.9|34482.9|34554.8|34534.8|34554.8|34534.8|34500.4|34480.4|111
1657540800000|2022-07-11 12:00:00|34558.7|34538.7|34548.7|34528.7|34574.8|34554.8|34529.2|34509.2|144
1657541100000|2022-07-11 12:05:00|34549.2|34529.2|34563.7|34543.7|34583.1|34563.1|34548.7|34528.7|194
1657541400000|2022-07-11 12:10:00|34591.2|34571.2|34712.3|34692.3|34768.7|34748.7|34591.2|34571.2|722
1657541700000|2022-07-11 12:15:00|34714.2|34694.2|34776.7|34756.7|34788.7|34768.7|34699.2|34679.2|200
1657542000000|2022-07-11 12:20:00|34776.2|34756.2|34804.2|34784.2|34812.3|34792.3|34750|34730|272
1657542300000|2022-07-11 12:25:00|34799.8|34779.8|34724.8|34704.8|34802.3|34782.3|34714.3|34694.3|202
1657542600000|2022-07-11 12:30:00|34722.9|34702.9|34689.8|34669.8|34724.8|34704.8|34642.3|34622.3|257
1657542900000|2022-07-11 12:35:00|34687.3|34667.3|34669.8|34649.8|34687.3|34667.3|34652.3|34632.3|121
1657543200000|2022-07-11 12:40:00|34666|34646|34672.3|34652.3|34703.7|34683.7|34664.8|34644.8|99
1657543500000|2022-07-11 12:45:00|34674.8|34654.8|34684.3|34664.3|34685.4|34665.4|34639.8|34619.8|76
1657543800000|2022-07-11 12:50:00|34686.2|34666.2|34679.8|34659.8|34704.8|34684.8|34667.3|34647.3|71
1657544100000|2022-07-11 12:55:00|34680.4|34660.4|34625.4|34605.4|34715.4|34695.4|34622.3|34602.3|162
1657544400000|2022-07-11 13:00:00|34623.5|34603.5|34526|34506|34625.4|34605.4|34478.5|34458.5|735
1657544700000|2022-07-11 13:05:00|34524.7|34504.7|34644.8|34624.8|34649.3|34629.3|34523.5|34503.5|258
1657545000000|2022-07-11 13:10:00|34642.3|34622.3|34534.8|34514.8|34642.3|34622.3|34502.9|34482.9|234
1657545300000|2022-07-11 13:15:00|34536.8|34516.8|34539.9|34519.9|34579.3|34559.3|34512.4|34492.4|158
1657545600000|2022-07-11 13:20:00|34537.9|34517.9|34497.4|34477.4|34564.9|34544.9|34469.9|34449.9|177
1657545900000|2022-07-11 13:25:00|34499.3|34479.3|34517.4|34497.4|34544.9|34524.9|34494.9|34474.9|160
1657546200000|2022-07-11 13:30:00|34515.4|34495.4|34368.5|34348.5|34522.4|34502.4|34357.9|34337.9|660
1657546500000|2022-07-11 13:35:00|34366.6|34346.6|34277.2|34257.2|34386|34366|34277.2|34257.2|570
1657546800000|2022-07-11 13:40:00|34276.6|34256.6|34164.7|34144.7|34284.7|34264.7|34054.1|34034.1|1033
1657547100000|2022-07-11 13:45:00|34162.8|34142.8|34074.7|34054.7|34162.8|34142.8|33987.8|33967.8|1136
1657547400000|2022-07-11 13:50:00|34072.8|34052.8|34077.8|34057.8|34117.2|34097.2|34009.7|33989.7|465
1657547700000|2022-07-11 13:55:00|34077.2|34057.2|34191.6|34171.6|34248.5|34228.5|34042.2|34022.2|496
1657548000000|2022-07-11 14:00:00|34189.7|34169.7|34105.5|34085.5|34206|34186|34051.6|34031.6|621
1657548300000|2022-07-11 14:05:00|34108.5|34088.5|34127.2|34107.2|34168.4|34148.4|34098.4|34078.4|474
1657548600000|2022-07-11 14:10:00|34126.6|34106.6|33997.8|33977.8|34182.8|34162.8|33997.8|33977.8|454
1657548900000|2022-07-11 14:15:00|33999.7|33979.7|33954.7|33934.7|34077.2|34057.2|33952.8|33932.8|496
1657549200000|2022-07-11 14:20:00|33956.6|33936.6|33996|33976|34001|33981|33933.5|33913.5|416
1657549500000|2022-07-11 14:25:00|33991.6|33971.6|33916.6|33896.6|34026|34006|33891|33871|266
1657549800000|2022-07-11 14:30:00|33916|33896|34062.4|34042.4|34080.5|34060.5|33911.6|33891.6|391
1657550100000|2022-07-11 14:35:00|34064.9|34044.9|34148.7|34128.7|34158.7|34138.7|34049.9|34029.9|542
1657550400000|2022-07-11 14:40:00|34143.7|34123.7|34201.4|34181.4|34201.4|34181.4|34143.7|34123.7|543
1657550700000|2022-07-11 14:45:00|34203.9|34183.9|34161.4|34141.4|34207|34187|34126.4|34106.4|308
1657551000000|2022-07-11 14:50:00|34163.9|34143.9|34181.4|34161.4|34242|34222|34158.9|34138.9|237
1657551300000|2022-07-11 14:55:00|34185.8|34165.8|34168.3|34148.3|34210.2|34190.2|34158.9|34138.9|258
1657551600000|2022-07-11 15:00:00|34165.8|34145.8|34194.1|34174.1|34212.7|34192.7|34150.8|34130.8|370
1657551900000|2022-07-11 15:05:00|34196|34176|34170.2|34150.2|34222.7|34202.7|34148.3|34128.3|292
1657552200000|2022-07-11 15:10:00|34165.2|34145.2|34204.1|34184.1|34254.1|34234.1|34165.2|34145.2|314
1657552500000|2022-07-11 15:15:00|34206|34186|34201.6|34181.6|34254.1|34234.1|34194.7|34174.7|267
1657552800000|2022-07-11 15:20:00|34199.7|34179.7|34169.1|34149.1|34241.6|34221.6|34164.7|34144.7|196
1657553100000|2022-07-11 15:25:00|34171|34151|34249.1|34229.1|34274.1|34254.1|34171|34151|354
1657553400000|2022-07-11 15:30:00|34247.2|34227.2|34234.1|34214.1|34249.1|34229.1|34215.3|34195.3|219
1657553700000|2022-07-11 15:35:00|34232.2|34212.2|34269.1|34249.1|34312.9|34292.9|34231.6|34211.6|251
1657554000000|2022-07-11 15:40:00|34267.2|34247.2|34239.7|34219.7|34278.5|34258.5|34212.2|34192.2|195
1657554300000|2022-07-11 15:45:00|34243.5|34223.5|34221.4|34201.4|34289.1|34269.1|34220.3|34200.3|429
1657554600000|2022-07-11 15:50:00|34219.5|34199.5|34198.3|34178.3|34226.4|34206.4|34191.4|34171.4|154
1657554900000|2022-07-11 15:55:00|34198.9|34178.9|34206.4|34186.4|34228.9|34208.9|34181.4|34161.4|177
1657555200000|2022-07-11 16:00:00|34203.9|34183.9|34156.4|34136.4|34216.4|34196.4|34137|34117|236
1657555500000|2022-07-11 16:05:00|34161.4|34141.4|34193.3|34173.3|34193.9|34173.9|34157.6|34137.6|149
1657555800000|2022-07-11 16:10:00|34191.4|34171.4|34224.5|34204.5|34231.4|34211.4|34188.3|34168.3|131
1657556100000|2022-07-11 16:15:00|34225.8|34205.8|34206.4|34186.4|34238.9|34218.9|34196.4|34176.4|117
1657556400000|2022-07-11 16:20:00|34204.5|34184.5|34188.9|34168.9|34206.4|34186.4|34164.5|34144.5|94
1657556700000|2022-07-11 16:25:00|34186.4|34166.4|34179.5|34159.5|34203.3|34183.3|34176.4|34156.4|90
1657557000000|2022-07-11 16:30:00|34180.1|34160.1|34186.4|34166.4|34191.4|34171.4|34130.1|34110.1|284
1657557300000|2022-07-11 16:35:00|34188.4|34168.4|34215.3|34195.3|34217.8|34197.8|34185.3|34165.3|179
1657557600000|2022-07-11 16:40:00|34217.8|34197.8|34278.4|34258.4|34282.8|34262.8|34217.8|34197.8|207
1657557900000|2022-07-11 16:45:00|34278.9|34258.9|34259.7|34239.7|34295.9|34275.9|34250.3|34230.3|241
1657558200000|2022-07-11 16:50:00|34260.3|34240.3|34260.3|34240.3|34267.8|34247.8|34227.2|34207.2|160
1657558500000|2022-07-11 16:55:00|34262.2|34242.2|34318.7|34298.7|34335.6|34315.6|34255.3|34235.3|1378
1657558800000|2022-07-11 17:00:00|34320.6|34300.6|34430|34410|34451.9|34431.9|34318.7|34298.7|896
1657559100000|2022-07-11 17:05:00|34429.4|34409.4|34429.3|34409.3|34430.6|34410.6|34405.6|34385.6|297
1657559400000|2022-07-11 17:10:00|34427.3|34407.3|34435.4|34415.4|34447.3|34427.3|34426.8|34406.8|142
1657559700000|2022-07-11 17:15:00|34437.3|34417.3|34432.9|34412.9|34448.7|34428.7|34424.3|34404.3|106
1657560000000|2022-07-11 17:20:00|34434.8|34414.8|34417.3|34397.3|34442.9|34422.9|34412.3|34392.3|171
1657560300000|2022-07-11 17:25:00|34419.3|34399.3|34421.8|34401.8|34431.8|34411.8|34414.3|34394.3|48
1657560600000|2022-07-11 17:30:00|34416.8|34396.8|34388.7|34368.7|34419.3|34399.3|34386.2|34366.2|103
1657560900000|2022-07-11 17:35:00|34384.3|34364.3|34381.8|34361.8|34384.3|34364.3|34369.3|34349.3|60
1657561200000|2022-07-11 17:40:00|34383.7|34363.7|34391.8|34371.8|34406.8|34386.8|34381.8|34361.8|41
1657561500000|2022-07-11 17:45:00|34389.9|34369.9|34371.8|34351.8|34398.7|34378.7|34371.2|34351.2|92
1657561800000|2022-07-11 17:50:00|34371.2|34351.2|34366.2|34346.2|34394.3|34374.3|34366.2|34346.2|81
1657562100000|2022-07-11 17:55:00|34366.8|34346.8|34391.8|34371.8|34396.8|34376.8|34366.2|34346.2|50
1657562400000|2022-07-11 18:00:00|34394.3|34374.3|34385.4|34365.4|34406.8|34386.8|34375.4|34355.4|97
1657562700000|2022-07-11 18:05:00|34384.9|34364.9|34320.4|34300.4|34389.9|34369.9|34320.4|34300.4|62
1657563000000|2022-07-11 18:10:00|34319.9|34299.9|34317.4|34297.4|34327.4|34307.4|34309.9|34289.9|33
1657563300000|2022-07-11 18:15:00|34319.9|34299.9|34299.3|34279.3|34322.4|34302.4|34294.9|34274.9|67
1657563600000|2022-07-11 18:20:00|34296.8|34276.8|34291.8|34271.8|34304.3|34284.3|34254.3|34234.3|89
1657563900000|2022-07-11 18:25:00|34294.3|34274.3|34314.3|34294.3|34319.3|34299.3|34284.3|34264.3|32
1657564200000|2022-07-11 18:30:00|34316.8|34296.8|34304.3|34284.3|34318.1|34298.1|34301.8|34281.8|42
1657564500000|2022-07-11 18:35:00|34306.2|34286.2|34311.8|34291.8|34318.7|34298.7|34304.3|34284.3|33
1657564800000|2022-07-11 18:40:00|34309.3|34289.3|34311.8|34291.8|34319.9|34299.9|34309.3|34289.3|35
1657565100000|2022-07-11 18:45:00|34313.7|34293.7|34301.8|34281.8|34314.3|34294.3|34299.3|34279.3|21
1657565400000|2022-07-11 18:50:00|34299.3|34279.3|34281.8|34261.8|34299.3|34279.3|34271.8|34251.8|26
1657565700000|2022-07-11 18:55:00|34284.9|34264.9|34256.8|34236.8|34286.8|34266.8|34246.8|34226.8|52
1657566000000|2022-07-11 19:00:00|34259.9|34239.9|34247.4|34227.4|34267.9|34247.9|34239.9|34219.9|61
1657566300000|2022-07-11 19:05:00|34245.4|34225.4|34274.9|34254.9|34287.9|34267.9|34245.4|34225.4|31
1657566600000|2022-07-11 19:10:00|34275.4|34255.4|34283|34263|34292.9|34272.9|34267.9|34247.9|17
1657566900000|2022-07-11 19:15:00|34281|34261|34256.2|34236.2|34282.4|34262.4|34246.8|34226.8|252
1657567200000|2022-07-11 19:20:00|34256.8|34236.8|34237.4|34217.4|34266.8|34246.8|34227.4|34207.4|61
1657567500000|2022-07-11 19:25:00|34239.9|34219.9|34246.8|34226.8|34254.3|34234.3|34227.4|34207.4|50
1657567800000|2022-07-11 19:30:00|34244.9|34224.9|34257.4|34237.4|34257.4|34237.4|34228|34208|65
1657568100000|2022-07-11 19:35:00|34259.3|34239.3|34267.4|34247.4|34271.2|34251.2|34250.5|34230.5|41
1657568400000|2022-07-11 19:40:00|34262.4|34242.4|34254.9|34234.9|34281.2|34261.2|34254.3|34234.3|30
1657568700000|2022-07-11 19:45:00|34253|34233|34246.8|34226.8|34259.9|34239.9|34239.3|34219.3|36
1657569000000|2022-07-11 19:50:00|34244.9|34224.9|34229.3|34209.3|34246.8|34226.8|34212.4|34192.4|68
1657569300000|2022-07-11 19:55:00|34231.2|34211.2|34221.8|34201.8|34246.8|34226.8|34214.3|34194.3|70
1657569600000|2022-07-11 20:00:00|34226.8|34206.8|34256.8|34236.8|34261.2|34241.2|34221.8|34201.8|59
1657569900000|2022-07-11 20:05:00|34258.7|34238.7|34279.3|34259.3|34281.8|34261.8|34258|34238|50
1657570200000|2022-07-11 20:10:00|34277.4|34257.4|34285.6|34265.6|34285.6|34265.6|34276.8|34256.8|26
1657570500000|2022-07-11 20:15:00|34283.7|34263.7|34266.8|34246.8|34288.1|34268.1|34266.8|34246.8|13
1657570800000|2022-07-11 20:20:00|34264.9|34244.9|34256.8|34236.8|34266.8|34246.8|34254.3|34234.3|8
1657571100000|2022-07-11 20:25:00|34259.3|34239.3|34246.8|34226.8|34261.8|34241.8|34236.8|34216.8|12
1657571400000|2022-07-11 20:30:00|34243.7|34223.7|34234.3|34214.3|34244.3|34224.3|34229.3|34209.3|23
1657571700000|2022-07-11 20:35:00|34236.8|34216.8|34226.8|34206.8|34236.8|34216.8|34226.8|34206.8|11
1657572000000|2022-07-11 20:40:00|34229.3|34209.3|34239.3|34219.3|34241.8|34221.8|34222.4|34202.4|16
1657572300000|2022-07-11 20:45:00|34241.8|34221.8|34211.8|34191.8|34256.2|34236.2|34209.3|34189.3|40
1657572600000|2022-07-11 20:50:00|34216.2|34196.2|34226.8|34206.8|34231.8|34211.8|34216.2|34196.2|30
1657572900000|2022-07-11 20:55:00|34228.7|34208.7|34259.3|34239.3|34259.3|34239.3|34228.7|34208.7|23
1657576800000|2022-07-11 22:00:00|34264.4|34244.4|34224.3|34204.3|34281.8|34261.8|34216.8|34196.8|36
1657577100000|2022-07-11 22:05:00|34223.7|34203.7|34219.3|34199.3|34224.3|34204.3|34216.8|34196.8|7
1657577400000|2022-07-11 22:10:00|34221.8|34201.8|34241.8|34221.8|34241.8|34221.8|34221.8|34201.8|10
1657577700000|2022-07-11 22:15:00|34239.9|34219.9|34238.7|34218.7|34239.9|34219.9|34216.8|34196.8|14
1657578000000|2022-07-11 22:20:00|34239.3|34219.3|34237.4|34217.4|34244.3|34224.3|34237.4|34217.4|6
1657578300000|2022-07-11 22:25:00|34236.2|34216.2|34228.7|34208.7|34239.3|34219.3|34221.2|34201.2|30
1657578600000|2022-07-11 22:30:00|34237.4|34217.4|34234.3|34214.3|34251.2|34231.2|34234.3|34214.3|13
1657578900000|2022-07-11 22:35:00|34231.8|34211.8|34181.8|34161.8|34236.8|34216.8|34176.8|34156.8|43
1657579200000|2022-07-11 22:40:00|34184.3|34164.3|34191.8|34171.8|34198.1|34178.1|34184.3|34164.3|9
1657579500000|2022-07-11 22:45:00|34195.6|34175.6|34181.8|34161.8|34196.2|34176.2|34181.8|34161.8|14
1657579800000|2022-07-11 22:50:00|34191.2|34171.2|34181.8|34161.8|34191.8|34171.8|34176.8|34156.8|14
1657580100000|2022-07-11 22:55:00|34182.4|34162.4|34186.8|34166.8|34196.8|34176.8|34169.9|34149.9|55
1657580400000|2022-07-11 23:00:00|34186.2|34166.2|34196.8|34176.8|34196.8|34176.8|34161.8|34141.8|22
1657580700000|2022-07-11 23:05:00|34199.3|34179.3|34221.8|34201.8|34224.3|34204.3|34199.3|34179.3|11
1657581000000|2022-07-11 23:10:00|34221.2|34201.2|34216.2|34196.2|34221.2|34201.2|34204.3|34184.3|18
1657581300000|2022-07-11 23:15:00|34216.8|34196.8|34216.8|34196.8|34239.3|34219.3|34216.8|34196.8|24
1657581600000|2022-07-11 23:20:00|34217.4|34197.4|34236.2|34216.2|34236.2|34216.2|34217.4|34197.4|56
1657581900000|2022-07-11 23:25:00|34241.2|34221.2|34251.2|34231.2|34256.2|34236.2|34241.2|34221.2|10
1657582200000|2022-07-11 23:30:00|34253.1|34233.1|34251.2|34231.2|34256.2|34236.2|34251.2|34231.2|4
1657582500000|2022-07-11 23:35:00|34246.2|34226.2|34256.8|34236.8|34268.7|34248.7|34246.2|34226.2|20
1657582800000|2022-07-11 23:40:00|34258.7|34238.7|34258.7|34238.7|34261.2|34241.2|34256.2|34236.2|8
1657583100000|2022-07-11 23:45:00|34261.2|34241.2|34273.7|34253.7|34275.6|34255.6|34258.7|34238.7|14
1657583400000|2022-07-11 23:50:00|34276.2|34256.2|34273.7|34253.7|34278.1|34258.1|34271.2|34251.2|8
1657583700000|2022-07-11 23:55:00|34271.2|34251.2|34255.6|34235.6|34271.2|34251.2|34255.6|34235.6|22
1657584000000|2022-07-12 00:00:00|34253.7|34233.7|34261.2|34241.2|34275.6|34255.6|34246.8|34226.8|64
1657584300000|2022-07-12 00:05:00|34258.7|34238.7|34271.2|34251.2|34273.7|34253.7|34248|34228|24
1657584600000|2022-07-12 00:10:00|34269.3|34249.3|34245.6|34225.6|34269.3|34249.3|34238.1|34218.1|25
1657584900000|2022-07-12 00:15:00|34241.2|34221.2|34218.7|34198.7|34246.2|34226.2|34196.8|34176.8|36
1657585200000|2022-07-12 00:20:00|34220.6|34200.6|34201.8|34181.8|34231.8|34211.8|34191.8|34171.8|34
1657585500000|2022-07-12 00:25:00|34199.9|34179.9|34144.3|34124.3|34204.3|34184.3|34141.8|34121.8|72
1657585800000|2022-07-12 00:30:00|34146.2|34126.2|34133.7|34113.7|34158.7|34138.7|34129.3|34109.3|45
1657586100000|2022-07-12 00:35:00|34131.8|34111.8|34171.8|34151.8|34171.8|34151.8|34131.8|34111.8|47
1657586400000|2022-07-12 00:40:00|34173.7|34153.7|34126.8|34106.8|34181.8|34161.8|34126.8|34106.8|69
1657586700000|2022-07-12 00:45:00|34127.4|34107.4|34111.8|34091.8|34161.8|34141.8|34106.8|34086.8|39
1657587000000|2022-07-12 00:50:00|34121.2|34101.2|34131.8|34111.8|34144.3|34124.3|34104.3|34084.3|65
1657587300000|2022-07-12 00:55:00|34134.3|34114.3|34136.2|34116.2|34149.3|34129.3|34111.8|34091.8|47
1657587600000|2022-07-12 01:00:00|34136.8|34116.8|34035.5|34015.5|34141.8|34121.8|33988.6|33968.6|417
1657587900000|2022-07-12 01:05:00|34033.6|34013.6|34048|34028|34107.4|34087.4|34033|34013|142
1657588200000|2022-07-12 01:10:00|34048.6|34028.6|33963|33943|34048.6|34028.6|33963|33943|197
1657588500000|2022-07-12 01:15:00|33964.9|33944.9|33911.8|33891.8|33984.9|33964.9|33903|33883|275
1657588800000|2022-07-12 01:20:00|33912.4|33892.4|33943|33923|33983|33963|33906.1|33886.1|176
1657589100000|2022-07-12 01:25:00|33944.9|33924.9|34015.5|33995.5|34024.9|34004.9|33944.9|33924.9|189
1657589400000|2022-07-12 01:30:00|34018|33998|34276.7|34256.7|34284.2|34264.2|34008|33988|365
1657589700000|2022-07-12 01:35:00|34279.2|34259.2|34251.7|34231.7|34289.2|34269.2|34191.7|34171.7|197
1657590000000|2022-07-12 01:40:00|34254.2|34234.2|34344.2|34324.2|34372.3|34352.3|34254.2|34234.2|270
1657590300000|2022-07-12 01:45:00|34342.3|34322.3|34387.4|34367.4|34388|34368|34294.2|34274.2|127
1657590600000|2022-07-12 01:50:00|34385.5|34365.5|34461.7|34441.7|34531.2|34511.2|34351.1|34331.1|442
1657590900000|2022-07-12 01:55:00|34461.1|34441.1|34478.6|34458.6|34493.6|34473.6|34424.8|34404.8|144
1657591200000|2022-07-12 02:00:00|34476.7|34456.7|34441.1|34421.1|34583.6|34563.6|34436.1|34416.1|266
1657591500000|2022-07-12 02:05:00|34443|34423|34428.6|34408.6|34478.6|34458.6|34412.3|34392.3|120
1657591800000|2022-07-12 02:10:00|34435.5|34415.5|34441.7|34421.7|34458.6|34438.6|34371.1|34351.1|139
1657592100000|2022-07-12 02:15:00|34441.1|34421.1|34433.6|34413.6|34441.1|34421.1|34390.5|34370.5|66
1657592400000|2022-07-12 02:20:00|34434.2|34414.2|34432.4|34412.4|34468.6|34448.6|34411.1|34391.1|85
1657592700000|2022-07-12 02:25:00|34433|34413|34408|34388|34447.4|34427.4|34394.9|34374.9|66
1657593000000|2022-07-12 02:30:00|34406.1|34386.1|34439.9|34419.9|34459.9|34439.9|34376.8|34356.8|67
1657593300000|2022-07-12 02:35:00|34441.8|34421.8|34474.9|34454.9|34522.4|34502.4|34409.9|34389.9|148
1657593600000|2022-07-12 02:40:00|34472.4|34452.4|34433|34413|34472.4|34452.4|34429.3|34409.3|80
1657593900000|2022-07-12 02:45:00|34435.5|34415.5|34363|34343|34476.8|34456.8|34363|34343|105
1657594200000|2022-07-12 02:50:00|34361.1|34341.1|34343.6|34323.6|34394.9|34374.9|34328|34308|109
1657594500000|2022-07-12 02:55:00|34343|34323|34362.3|34342.3|34366.1|34346.1|34320.5|34300.5|60
1657594800000|2022-07-12 03:00:00|34361.7|34341.7|34324.8|34304.8|34394.2|34374.2|34322.9|34302.9|125
1657595100000|2022-07-12 03:05:00|34322.3|34302.3|34279.2|34259.2|34326.7|34306.7|34221.7|34201.7|174
1657595400000|2022-07-12 03:10:00|34283.6|34263.6|34259.2|34239.2|34283.6|34263.6|34231.1|34211.1|84
1657595700000|2022-07-12 03:15:00|34257.3|34237.3|34201.1|34181.1|34259.2|34239.2|34191.1|34171.1|115
1657596000000|2022-07-12 03:20:00|34201.7|34181.7|34171.7|34151.7|34216.1|34196.1|34171.7|34151.7|110
1657596300000|2022-07-12 03:25:00|34173.6|34153.6|34177.3|34157.3|34193.6|34173.6|34126.7|34106.7|140
1657596600000|2022-07-12 03:30:00|34174.2|34154.2|34139.2|34119.2|34189.2|34169.2|34139.2|34119.2|57
1657596900000|2022-07-12 03:35:00|34134.2|34114.2|34092.3|34072.3|34144.2|34124.2|34084.2|34064.2|75
1657597200000|2022-07-12 03:40:00|34094.2|34074.2|34134.2|34114.2|34134.2|34114.2|34094.2|34074.2|79
1657597500000|2022-07-12 03:45:00|34126.7|34106.7|34131.7|34111.7|34134.2|34114.2|34106.7|34086.7|37
1657597800000|2022-07-12 03:50:00|34132.3|34112.3|34139.2|34119.2|34148.6|34128.6|34129.2|34109.2|40
1657598100000|2022-07-12 03:55:00|34139.8|34119.8|34144.2|34124.2|34154.2|34134.2|34130.4|34110.4|28
1657598400000|2022-07-12 04:00:00|34146.7|34126.7|34094.2|34074.2|34149.2|34129.2|34084.2|34064.2|34
1657598700000|2022-07-12 04:05:00|34089.2|34069.2|34114.2|34094.2|34118.6|34098.6|34086.1|34066.1|32
1657599000000|2022-07-12 04:10:00|34112.3|34092.3|34104.2|34084.2|34112.3|34092.3|34090.5|34070.5|23
1657599300000|2022-07-12 04:15:00|34103.6|34083.6|34101.7|34081.7|34114.2|34094.2|34094.2|34074.2|34
1657599600000|2022-07-12 04:20:00|34099.2|34079.2|34099.2|34079.2|34101.1|34081.1|34069.2|34049.2|44
1657599900000|2022-07-12 04:25:00|34104.2|34084.2|34094.2|34074.2|34109.2|34089.2|34079.2|34059.2|43
1657600200000|2022-07-12 04:30:00|34091.7|34071.7|34066.7|34046.7|34091.7|34071.7|34044.2|34024.2|66
1657600500000|2022-07-12 04:35:00|34068.6|34048.6|34084.8|34064.8|34098.6|34078.6|34066.7|34046.7|39
1657600800000|2022-07-12 04:40:00|34084.2|34064.2|34048.6|34028.6|34088.6|34068.6|34041.7|34021.7|42
1657601100000|2022-07-12 04:45:00|34050.5|34030.5|34068.6|34048.6|34079.2|34059.2|34041.1|34021.1|33
1657601400000|2022-07-12 04:50:00|34066.1|34046.1|34046.7|34026.7|34068.6|34048.6|34034.2|34014.2|43
1657601700000|2022-07-12 04:55:00|34049.2|34029.2|34050.5|34030.5|34050.5|34030.5|34028|34008|23
1657602000000|2022-07-12 05:00:00|34051.1|34031.1|34055.5|34035.5|34080.5|34060.5|33998|33978|115
1657602300000|2022-07-12 05:05:00|34056.1|34036.1|34050.5|34030.5|34072.3|34052.3|34033|34013|44
1657602600000|2022-07-12 05:10:00|34046.7|34026.7|34020.5|34000.5|34048|34028|33993|33973|107
1657602900000|2022-07-12 05:15:00|34018|33998|34005.5|33985.5|34018|33998|33970.5|33950.5|88
1657603200000|2022-07-12 05:20:00|34009.2|33989.2|34093|34073|34095.5|34075.5|34007.4|33987.4|116
1657603500000|2022-07-12 05:25:00|34091.1|34071.1|34110.5|34090.5|34125.5|34105.5|34077.4|34057.4|98
1657603800000|2022-07-12 05:30:00|34113|34093|34103|34083|34130.5|34110.5|34010.5|33990.5|306
1657604100000|2022-07-12 05:35:00|34105.5|34085.5|34045.5|34025.5|34113|34093|34040.5|34020.5|99
1657604400000|2022-07-12 05:40:00|34047.4|34027.4|34135.5|34115.5|34143|34123|34047.4|34027.4|89
1657604700000|2022-07-12 05:45:00|34130.5|34110.5|33965.5|33945.5|34130.5|34110.5|33958|33938|174
1657605000000|2022-07-12 05:50:00|33970.5|33950.5|33985.5|33965.5|34039.9|34019.9|33968.6|33948.6|114
1657605300000|2022-07-12 05:55:00|33988|33968|33998|33978|34020.5|34000.5|33974.3|33954.3|91
1657605600000|2022-07-12 06:00:00|33995.5|33975.5|33960.5|33940.5|34009.9|33989.9|33959.9|33939.9|182
1657605900000|2022-07-12 06:05:00|33958.6|33938.6|33990.5|33970.5|34005.5|33985.5|33921.1|33901.1|183
1657606200000|2022-07-12 06:10:00|33993|33973|34047.4|34027.4|34047.4|34027.4|33970.5|33950.5|115
1657606500000|2022-07-12 06:15:00|34048|34028|33975.5|33955.5|34048|34028|33965.5|33945.5|102
1657606800000|2022-07-12 06:20:00|33973|33953|34038|34018|34076.1|34056.1|33958.6|33938.6|130
1657607100000|2022-07-12 06:25:00|34040.5|34020.5|34031.1|34011.1|34087.4|34067.4|34025.5|34005.5|101
1657607400000|2022-07-12 06:30:00|34031.7|34011.7|34047.4|34027.4|34065.5|34045.5|34000.5|33980.5|145
1657607700000|2022-07-12 06:35:00|34045.5|34025.5|34048|34028|34090.5|34070.5|34035.5|34015.5|138
1657608000000|2022-07-12 06:40:00|34050.5|34030.5|34030.5|34010.5|34078|34058|34013|33993|94
1657608300000|2022-07-12 06:45:00|34033|34013|33985.5|33965.5|34033|34013|33983|33963|105
1657608600000|2022-07-12 06:50:00|33988|33968|33941.8|33921.8|33988|33968|33930.5|33910.5|135
1657608900000|2022-07-12 06:55:00|33937.4|33917.4|33805.5|33785.5|33938.6|33918.6|33781.1|33761.1|579
1657609200000|2022-07-12 07:00:00|33808|33788|33857.4|33837.4|33899.9|33879.9|33790.5|33770.5|188
1657609500000|2022-07-12 07:05:00|33855.5|33835.5|33790.5|33770.5|33865.5|33845.5|33783|33763|135
1657609800000|2022-07-12 07:10:00|33793|33773|33753.6|33733.6|33795.5|33775.5|33723|33703|264
1657610100000|2022-07-12 07:15:00|33753|33733|33660.5|33640.5|33775.5|33755.5|33640.5|33620.5|226
1657610400000|2022-07-12 07:20:00|33654.2|33634.2|33610.5|33590.5|33655.5|33635.5|33580.5|33560.5|199
1657610700000|2022-07-12 07:25:00|33613|33593|33600.5|33580.5|33625.5|33605.5|33580.5|33560.5|184
1657611000000|2022-07-12 07:30:00|33603|33583|33560.5|33540.5|33621.1|33601.1|33560.5|33540.5|166
1657611300000|2022-07-12 07:35:00|33561.1|33541.1|33595.5|33575.5|33597.4|33577.4|33560.5|33540.5|130
1657611600000|2022-07-12 07:40:00|33591.7|33571.7|33676.8|33656.8|33676.8|33656.8|33586.1|33566.1|73
1657611900000|2022-07-12 07:45:00|33677.4|33657.4|33668.6|33648.6|33707.4|33687.4|33664.9|33644.9|131
1657612200000|2022-07-12 07:50:00|33668|33648|33684.9|33664.9|33698|33678|33653|33633|70
1657612500000|2022-07-12 07:55:00|33685.5|33665.5|33723|33703|33730.5|33710.5|33640.5|33620.5|123
1657612800000|2022-07-12 08:00:00|33726.1|33706.1|33688|33668|33726.1|33706.1|33660.5|33640.5|100
1657613100000|2022-07-12 08:05:00|33686.1|33666.1|33585.5|33565.5|33706.1|33686.1|33583|33563|95
1657613400000|2022-07-12 08:10:00|33583|33563|33654.9|33634.9|33665.5|33645.5|33583|33563|86
1657613700000|2022-07-12 08:15:00|33650.5|33630.5|33583|33563|33650.5|33630.5|33583|33563|87
1657614000000|2022-07-12 08:20:00|33585.5|33565.5|33589.9|33569.9|33636.1|33616.1|33584.9|33564.9|150
1657614300000|2022-07-12 08:25:00|33587.4|33567.4|33618.6|33598.6|33619.3|33599.3|33580.5|33560.5|84
1657614600000|2022-07-12 08:30:00|33616.1|33596.1|33705.5|33685.5|33725.5|33705.5|33615.5|33595.5|148
1657614900000|2022-07-12 08:35:00|33703|33683|33725.5|33705.5|33743|33723|33685.5|33665.5|123
1657615200000|2022-07-12 08:40:00|33720.5|33700.5|33670.5|33650.5|33728.6|33708.6|33670.5|33650.5|65
1657615500000|2022-07-12 08:45:00|33668.6|33648.6|33675.5|33655.5|33685.5|33665.5|33643|33623|99
1657615800000|2022-07-12 08:50:00|33676.1|33656.1|33680.5|33660.5|33688|33668|33646.1|33626.1|45
1657616100000|2022-07-12 08:55:00|33675.5|33655.5|33620.5|33600.5|33681.8|33661.8|33620.5|33600.5|78
1657616400000|2022-07-12 09:00:00|33622.4|33602.4|33539.9|33519.9|33643.6|33623.6|33535.5|33515.5|219
1657616700000|2022-07-12 09:05:00|33540.5|33520.5|33595.5|33575.5|33605.5|33585.5|33525.5|33505.5|127
1657617000000|2022-07-12 09:10:00|33599.9|33579.9|33625.5|33605.5|33652.4|33632.4|33599.9|33579.9|131
1657617300000|2022-07-12 09:15:00|33623.6|33603.6|33634.9|33614.9|33648|33628|33598|33578|82
1657617600000|2022-07-12 09:20:00|33633|33613|33580.5|33560.5|33635.5|33615.5|33578|33558|49
1657617900000|2022-07-12 09:25:00|33583|33563|33630.5|33610.5|33630.5|33610.5|33580.5|33560.5|47
1657618200000|2022-07-12 09:30:00|33628.6|33608.6|33635.5|33615.5|33648|33628|33618|33598|47
1657618500000|2022-07-12 09:35:00|33632.4|33612.4|33600.5|33580.5|33640.5|33620.5|33600.5|33580.5|50
1657618800000|2022-07-12 09:40:00|33601.1|33581.1|33608|33588|33618|33598|33593|33573|24
1657619100000|2022-07-12 09:45:00|33609.9|33589.9|33600.5|33580.5|33615.5|33595.5|33553|33533|88
1657619400000|2022-07-12 09:50:00|33603.6|33583.6|33554.9|33534.9|33620.5|33600.5|33554.9|33534.9|71
1657619700000|2022-07-12 09:55:00|33552.4|33532.4|33571.1|33551.1|33603|33583|33552.4|33532.4|52
1657620000000|2022-07-12 10:00:00|33570.5|33550.5|33592.4|33572.4|33600.5|33580.5|33543.6|33523.6|135
1657620300000|2022-07-12 10:05:00|33594.3|33574.3|33573|33553|33595.5|33575.5|33565.5|33545.5|64
1657620600000|2022-07-12 10:10:00|33570.5|33550.5|33625.5|33605.5|33638|33618|33551.1|33531.1|88
1657620900000|2022-07-12 10:15:00|33623.6|33603.6|33586.1|33566.1|33649.9|33629.9|33585.5|33565.5|95
1657621200000|2022-07-12 10:20:00|33585.5|33565.5|33640.5|33620.5|33640.5|33620.5|33585.5|33565.5|65
1657621500000|2022-07-12 10:25:00|33641.1|33621.1|33659.3|33639.3|33683|33663|33637.4|33617.4|156
1657621800000|2022-07-12 10:30:00|33661.8|33641.8|33691.8|33671.8|33696.8|33676.8|33659.9|33639.9|95
1657622100000|2022-07-12 10:35:00|33694.3|33674.3|33659.3|33639.3|33701.8|33681.8|33636.8|33616.8|64
1657622400000|2022-07-12 10:40:00|33654.3|33634.3|33654.3|33634.3|33694.3|33674.3|33653.7|33633.7|61
1657622700000|2022-07-12 10:45:00|33656.2|33636.2|33621.8|33601.8|33658.7|33638.7|33602.4|33582.4|71
1657623000000|2022-07-12 10:50:00|33619.9|33599.9|33568|33548|33636.2|33616.2|33560.5|33540.5|109
1657623300000|2022-07-12 10:55:00|33565.5|33545.5|33588|33568|33593|33573|33530.5|33510.5|145
1657623600000|2022-07-12 11:00:00|33588.7|33568.7|33482.4|33462.4|33588.7|33568.7|33449.9|33429.9|286
1657623900000|2022-07-12 11:05:00|33484.3|33464.3|33394.3|33374.3|33502.4|33482.4|33389.3|33369.3|216
1657624200000|2022-07-12 11:10:00|33392.4|33372.4|33329.3|33309.3|33399.9|33379.9|33320.5|33300.5|373
1657624500000|2022-07-12 11:15:00|33334.3|33314.3|33394.3|33374.3|33434.3|33414.3|33334.3|33314.3|278
1657624800000|2022-07-12 11:20:00|33396.2|33376.2|33436.8|33416.8|33476.2|33456.2|33396.2|33376.2|291
1657625100000|2022-07-12 11:25:00|33437.4|33417.4|33426.2|33406.2|33461.2|33441.2|33399.3|33379.3|144
1657625400000|2022-07-12 11:30:00|33428.7|33408.7|33439.3|33419.3|33553.1|33533.1|33424.3|33404.3|415
1657625700000|2022-07-12 11:35:00|33437.4|33417.4|33402.4|33382.4|33440.6|33420.6|33389.3|33369.3|311
1657626000000|2022-07-12 11:40:00|33401.8|33381.8|33429.3|33409.3|33473.7|33453.7|33399.3|33379.3|206
1657626300000|2022-07-12 11:45:00|33431.2|33411.2|33380.6|33360.6|33434.3|33414.3|33356.2|33336.2|114
1657626600000|2022-07-12 11:50:00|33382.5|33362.5|33383.7|33363.7|33396.2|33376.2|33359.9|33339.9|133
1657626900000|2022-07-12 11:55:00|33385.6|33365.6|33411.9|33391.9|33414.4|33394.4|33354.3|33334.3|287
1657627200000|2022-07-12 12:00:00|33410|33390|33465|33445|33465|33445|33410|33390|324
1657627500000|2022-07-12 12:05:00|33466.9|33446.9|33489.4|33469.4|33507.5|33487.5|33456.9|33436.9|260
1657627800000|2022-07-12 12:10:00|33490|33470|33517.5|33497.5|33553.1|33533.1|33445|33425|507
1657628100000|2022-07-12 12:15:00|33521.3|33501.3|33586.2|33566.2|33591.2|33571.2|33499.4|33479.4|322
1657628400000|2022-07-12 12:20:00|33585.6|33565.6|33519.4|33499.4|33590|33570|33518.1|33498.1|511
1657628700000|2022-07-12 12:25:00|33525.6|33505.6|33589.4|33569.4|33596.2|33576.2|33525.6|33505.6|218
1657629000000|2022-07-12 12:30:00|33591.2|33571.2|33554.4|33534.4|33596.2|33576.2|33528.1|33508.1|323
1657629300000|2022-07-12 12:35:00|33553.7|33533.7|33553.1|33533.1|33562.5|33542.5|33506.9|33486.9|137
1657629600000|2022-07-12 12:40:00|33557.5|33537.5|33565.6|33545.6|33580.6|33560.6|33533.7|33513.7|207
1657629900000|2022-07-12 12:45:00|33563.7|33543.7|33508.1|33488.1|33563.7|33543.7|33481.9|33461.9|208
1657630200000|2022-07-12 12:50:00|33505.6|33485.6|33530.6|33510.6|33535.6|33515.6|33485.6|33465.6|167
1657630500000|2022-07-12 12:55:00|33532.5|33512.5|33525.6|33505.6|33555.6|33535.6|33495.6|33475.6|245
1657630800000|2022-07-12 13:00:00|33527.5|33507.5|33340.6|33320.6|33530.6|33510.6|33328.1|33308.1|1079
1657631100000|2022-07-12 13:05:00|33340|33320|33243.1|33223.1|33430.6|33410.6|33211.2|33191.2|803
1657631400000|2022-07-12 13:10:00|33240.6|33220.6|33240.6|33220.6|33323.1|33303.1|33140.6|33120.6|749
1657631700000|2022-07-12 13:15:00|33238.7|33218.7|33216.9|33196.9|33303.1|33283.1|33182.5|33162.5|399
1657632000000|2022-07-12 13:20:00|33224.4|33204.4|33270.6|33250.6|33271.9|33251.9|33194.4|33174.4|345
1657632300000|2022-07-12 13:25:00|33271.2|33251.2|33383.1|33363.1|33403.8|33383.8|33231.2|33211.2|387
1657632600000|2022-07-12 13:30:00|33381.2|33361.2|33420.6|33400.6|33470.6|33450.6|33348.7|33328.7|526
1657632900000|2022-07-12 13:35:00|33423.7|33403.7|33460.6|33440.6|33518.7|33498.7|33410.6|33390.6|428
1657633200000|2022-07-12 13:40:00|33463.1|33443.1|33346.2|33326.2|33497.5|33477.5|33335|33315|426
1657633500000|2022-07-12 13:45:00|33345.6|33325.6|33223.1|33203.1|33364.4|33344.4|33201.2|33181.2|807
1657633800000|2022-07-12 13:50:00|33220.6|33200.6|33276.2|33256.2|33290.6|33270.6|33188.1|33168.1|458
1657634100000|2022-07-12 13:55:00|33275.6|33255.6|33204.4|33184.4|33280.6|33260.6|33194.4|33174.4|306
1657634400000|2022-07-12 14:00:00|33201.9|33181.9|33198.7|33178.7|33225|33205|33164.4|33144.4|506
1657634700000|2022-07-12 14:05:00|33200.6|33180.6|33141.9|33121.9|33226.9|33206.9|33126.9|33106.9|480
1657635000000|2022-07-12 14:10:00|33142.5|33122.5|33181.2|33161.2|33186.9|33166.9|33126.9|33106.9|368
1657635300000|2022-07-12 14:15:00|33182.5|33162.5|33101.2|33081.2|33223.1|33203.1|33081.9|33061.9|477
1657635600000|2022-07-12 14:20:00|33101.9|33081.9|33132.5|33112.5|33158.1|33138.1|33086.2|33066.2|270
1657635900000|2022-07-12 14:25:00|33131.9|33111.9|33121.9|33101.9|33214.4|33194.4|33109.4|33089.4|268
1657636200000|2022-07-12 14:30:00|33118.1|33098.1|33113.7|33093.7|33171.2|33151.2|33091.2|33071.2|350
1657636500000|2022-07-12 14:35:00|33111.2|33091.2|33145.6|33125.6|33178.1|33158.1|33102.5|33082.5|286
1657636800000|2022-07-12 14:40:00|33143.1|33123.1|33197.5|33177.5|33199.4|33179.4|33130.6|33110.6|264
1657637100000|2022-07-12 14:45:00|33198.1|33178.1|33143.7|33123.7|33238.1|33218.1|33081.9|33061.9|456
1657637400000|2022-07-12 14:50:00|33138.7|33118.7|33174.4|33154.4|33197.5|33177.5|33110.6|33090.6|386
1657637700000|2022-07-12 14:55:00|33176.2|33156.2|33205.6|33185.6|33216.9|33196.9|33138.1|33118.1|287
1657638000000|2022-07-12 15:00:00|33208.7|33188.7|33188.1|33168.1|33253.1|33233.1|33168.1|33148.1|249
1657638300000|2022-07-12 15:05:00|33190.6|33170.6|33163.1|33143.1|33201.9|33181.9|33140.6|33120.6|323
1657638600000|2022-07-12 15:10:00|33167.5|33147.5|33174.4|33154.4|33243.1|33223.1|33163.1|33143.1|278
1657638900000|2022-07-12 15:15:00|33175|33155|33205|33185|33220|33200|33170|33150|178
1657639200000|2022-07-12 15:20:00|33206.9|33186.9|33266.2|33246.2|33266.2|33246.2|33190.6|33170.6|203
1657639500000|2022-07-12 15:25:00|33268.1|33248.1|33275.6|33255.6|33318.1|33298.1|33228.1|33208.1|382
1657639800000|2022-07-12 15:30:00|33276.3|33256.3|33296.3|33276.3|33318.1|33298.1|33272.5|33252.5|329
1657640100000|2022-07-12 15:35:00|33296.9|33276.9|33215.6|33195.6|33330.6|33310.6|33210.6|33190.6|278
1657640400000|2022-07-12 15:40:00|33216.3|33196.3|33195|33175|33220.6|33200.6|33163.1|33143.1|271
1657640700000|2022-07-12 15:45:00|33195.6|33175.6|33193.1|33173.1|33226.3|33206.3|33186.3|33166.3|194
1657641000000|2022-07-12 15:50:00|33191.3|33171.3|33188.1|33168.1|33203.1|33183.1|33175.6|33155.6|140
1657641300000|2022-07-12 15:55:00|33185|33165|33203.1|33183.1|33206.3|33186.3|33158.1|33138.1|136
1657641600000|2022-07-12 16:00:00|33199.4|33179.4|33156.3|33136.3|33205|33185|33128.1|33108.1|272
1657641900000|2022-07-12 16:05:00|33160|33140|33155.6|33135.6|33200.6|33180.6|33140.6|33120.6|167
1657642200000|2022-07-12 16:10:00|33151.9|33131.9|33186.3|33166.3|33186.3|33166.3|33130.6|33110.6|167
1657642500000|2022-07-12 16:15:00|33188.1|33168.1|33189.4|33169.4|33197.5|33177.5|33165.6|33145.6|292
1657642800000|2022-07-12 16:20:00|33188.8|33168.8|33149.4|33129.4|33188.8|33168.8|33143.8|33123.8|161
1657643100000|2022-07-12 16:25:00|33148.8|33128.8|33044.4|33024.4|33175.6|33155.6|33033.8|33013.8|367
1657643400000|2022-07-12 16:30:00|33043.8|33023.8|33090|33070|33091.9|33071.9|33023.1|33003.1|346
1657643700000|2022-07-12 16:35:00|33090.6|33070.6|33079.4|33059.4|33110|33090|33076.9|33056.9|162
1657644000000|2022-07-12 16:40:00|33076.9|33056.9|33039.4|33019.4|33087.5|33067.5|33036.9|33016.9|185
1657644300000|2022-07-12 16:45:00|33040|33020|33027.5|33007.5|33061.3|33041.3|33004.4|32984.4|385
1657644600000|2022-07-12 16:50:00|33023.8|33003.8|32961.9|32941.9|33023.8|33003.8|32953.1|32933.1|252
1657644900000|2022-07-12 16:55:00|32963.8|32943.8|32903.1|32883.1|32966.9|32946.9|32861.9|32841.9|1537
1657645200000|2022-07-12 17:00:00|32903.8|32883.8|32826.9|32806.9|32949.4|32929.4|32783.1|32763.1|634
1657645500000|2022-07-12 17:05:00|32829.4|32809.4|32914.4|32894.4|32931.9|32911.9|32826.9|32806.9|257
1657645800000|2022-07-12 17:10:00|32911.9|32891.9|32880.6|32860.6|32946.3|32926.3|32878.1|32858.1|236
1657646100000|2022-07-12 17:15:00|32878.1|32858.1|32902.5|32882.5|32930|32910|32873.8|32853.8|127
1657646400000|2022-07-12 17:20:00|32904.4|32884.4|32909.4|32889.4|32925.6|32905.6|32904.4|32884.4|109
1657646700000|2022-07-12 17:25:00|32911.3|32891.3|32943.8|32923.8|32948.1|32928.1|32909.4|32889.4|95
1657647000000|2022-07-12 17:30:00|32939.4|32919.4|32911.9|32891.9|32964.4|32944.4|32910|32890|173
1657647300000|2022-07-12 17:35:00|32914.4|32894.4|32901.3|32881.3|32925|32905|32885|32865|101
1657647600000|2022-07-12 17:40:00|32901.9|32881.9|32921.9|32901.9|32935|32915|32899.4|32879.4|108
1657647900000|2022-07-12 17:45:00|32922.5|32902.5|32919.4|32899.4|32935|32915|32915|32895|42
1657648200000|2022-07-12 17:50:00|32921.3|32901.3|32909.4|32889.4|32931.9|32911.9|32904.4|32884.4|36
1657648500000|2022-07-12 17:55:00|32911.3|32891.3|32906.9|32886.9|32911.9|32891.9|32885|32865|82
1657648800000|2022-07-12 18:00:00|32901.9|32881.9|32902.5|32882.5|32926.9|32906.9|32899.4|32879.4|38
1657649100000|2022-07-12 18:05:00|32903.1|32883.1|32892.5|32872.5|32905|32885|32878.1|32858.1|37
1657649400000|2022-07-12 18:10:00|32890.6|32870.6|32920|32900|32922.5|32902.5|32888.1|32868.1|43
1657649700000|2022-07-12 18:15:00|32916.3|32896.3|32908.1|32888.1|32916.3|32896.3|32900|32880|16
1657650000000|2022-07-12 18:20:00|32911.9|32891.9|32875.7|32855.7|32912.5|32892.5|32865.7|32845.7|55
1657650300000|2022-07-12 18:25:00|32877.5|32857.5|32850.7|32830.7|32890.7|32870.7|32839.4|32819.4|92
1657650600000|2022-07-12 18:30:00|32855.7|32835.7|32840|32820|32874.4|32854.4|32835|32815|98
1657650900000|2022-07-12 18:35:00|32837.5|32817.5|32855|32835|32861.9|32841.9|32832.5|32812.5|27
1657651200000|2022-07-12 18:40:00|32853.2|32833.2|32860|32840|32860|32840|32845|32825|40
1657651500000|2022-07-12 18:45:00|32857.5|32837.5|32857.5|32837.5|32860|32840|32842.5|32822.5|21
1657651800000|2022-07-12 18:50:00|32855|32835|32840|32820|32855|32835|32830|32810|16
1657652100000|2022-07-12 18:55:00|32839.4|32819.4|32827.5|32807.5|32840|32820|32806.9|32786.9|73
1657652400000|2022-07-12 19:00:00|32825.7|32805.7|32679.4|32659.4|32825.7|32805.7|32664.4|32644.4|381
1657652700000|2022-07-12 19:05:00|32680|32660|32672.5|32652.5|32717.5|32697.5|32672.5|32652.5|110
1657653000000|2022-07-12 19:10:00|32670|32650|32710|32690|32710|32690|32670|32650|39
1657653300000|2022-07-12 19:15:00|32708.2|32688.2|32705|32685|32710|32690|32688.2|32668.2|60
1657653600000|2022-07-12 19:20:00|32703.2|32683.2|32575.7|32555.7|32705|32685|32566.3|32546.3|187
1657653900000|2022-07-12 19:25:00|32578.2|32558.2|32590.7|32570.7|32610.7|32590.7|32570.7|32550.7|114
1657654200000|2022-07-12 19:30:00|32592.5|32572.5|32603.2|32583.2|32623.2|32603.2|32585.7|32565.7|88
1657654500000|2022-07-12 19:35:00|32605.7|32585.7|32538.2|32518.2|32610.7|32590.7|32535.7|32515.7|159
1657654800000|2022-07-12 19:40:00|32540.7|32520.7|32553.8|32533.8|32557.5|32537.5|32540.7|32520.7|81
1657655100000|2022-07-12 19:45:00|32555.7|32535.7|32591.9|32571.9|32612.5|32592.5|32555.7|32535.7|80
1657655400000|2022-07-12 19:50:00|32586.3|32566.3|32555|32535|32607.5|32587.5|32555|32535|67
1657655700000|2022-07-12 19:55:00|32555.7|32535.7|32518.8|32498.8|32567.5|32547.5|32490|32470|170
1657656000000|2022-07-12 20:00:00|32523.8|32503.8|32592.5|32572.5|32613.8|32593.8|32523.8|32503.8|396
1657656300000|2022-07-12 20:05:00|32595|32575|32605.7|32585.7|32612.5|32592.5|32590|32570|26
1657656600000|2022-07-12 20:10:00|32600|32580|32600.7|32580.7|32607.5|32587.5|32590|32570|31
1657656900000|2022-07-12 20:15:00|32605|32585|32595|32575|32610|32590|32585.7|32565.7|34
1657657200000|2022-07-12 20:20:00|32596.9|32576.9|32590.7|32570.7|32605.7|32585.7|32590.7|32570.7|17
1657657500000|2022-07-12 20:25:00|32588.8|32568.8|32595.1|32575.1|32602.6|32582.6|32585.1|32565.1|39
1657657800000|2022-07-12 20:30:00|32593.2|32573.2|32587.6|32567.6|32596.3|32576.3|32587.6|32567.6|17
1657658100000|2022-07-12 20:35:00|32588.2|32568.2|32582.6|32562.6|32594.4|32574.4|32582.6|32562.6|23
1657658400000|2022-07-12 20:40:00|32585.1|32565.1|32575.1|32555.1|32585.7|32565.7|32572.6|32552.6|19
1657658700000|2022-07-12 20:45:00|32572.6|32552.6|32549.4|32529.4|32590.1|32570.1|32548.8|32528.8|67
1657659000000|2022-07-12 20:50:00|32550.7|32530.7|32551.9|32531.9|32561.9|32541.9|32539.4|32519.4|62
1657659300000|2022-07-12 20:55:00|32546.9|32526.9|32601.9|32581.9|32605.1|32585.1|32544.4|32524.4|68
1657663200000|2022-07-12 22:00:00|32642.5|32622.5|32621.9|32601.9|32642.5|32622.5|32540.1|32520.1|112
1657663500000|2022-07-12 22:05:00|32620.1|32600.1|32601.9|32581.9|32621.9|32601.9|32591.3|32571.3|32
1657663800000|2022-07-12 22:10:00|32597.6|32577.6|32598.2|32578.2|32614.4|32594.4|32596.9|32576.9|24
1657664100000|2022-07-12 22:15:00|32600.7|32580.7|32599.4|32579.4|32601.3|32581.3|32579.4|32559.4|23
1657664400000|2022-07-12 22:20:00|32598.2|32578.2|32598.8|32578.8|32603.8|32583.8|32588.8|32568.8|14
1657664700000|2022-07-12 22:25:00|32599.4|32579.4|32623.8|32603.8|32623.8|32603.8|32599.4|32579.4|19
1657665000000|2022-07-12 22:30:00|32621.3|32601.3|32588.8|32568.8|32621.3|32601.3|32588.8|32568.8|25
1657665300000|2022-07-12 22:35:00|32590.7|32570.7|32610.7|32590.7|32613.8|32593.8|32590.7|32570.7|25
1657665600000|2022-07-12 22:40:00|32608.8|32588.8|32606.3|32586.3|32610.7|32590.7|32603.8|32583.8|12
1657665900000|2022-07-12 22:45:00|32603.8|32583.8|32592.5|32572.5|32606.3|32586.3|32592.5|32572.5|8
1657666200000|2022-07-12 22:50:00|32590.7|32570.7|32556.3|32536.3|32590.7|32570.7|32553.2|32533.2|32
1657666500000|2022-07-12 22:55:00|32553.8|32533.8|32584.4|32564.4|32584.4|32564.4|32553.8|32533.8|26
1657666800000|2022-07-12 23:00:00|32588.2|32568.2|32603.8|32583.8|32613.8|32593.8|32588.2|32568.2|13
1657667100000|2022-07-12 23:05:00|32606.3|32586.3|32608.8|32588.8|32614.5|32594.5|32606.3|32586.3|19
1657667400000|2022-07-12 23:10:00|32606.3|32586.3|32561.3|32541.3|32611.3|32591.3|32558.8|32538.8|41
1657667700000|2022-07-12 23:15:00|32558.8|32538.8|32533.8|32513.8|32568.8|32548.8|32506.3|32486.3|56
1657668000000|2022-07-12 23:20:00|32535.7|32515.7|32528.2|32508.2|32538.8|32518.8|32455.1|32435.1|139
1657668300000|2022-07-12 23:25:00|32525.7|32505.7|32536.4|32516.4|32545.7|32525.7|32500.1|32480.1|60
1657668600000|2022-07-12 23:30:00|32534.5|32514.5|32507.6|32487.6|32536.4|32516.4|32505.1|32485.1|55
1657668900000|2022-07-12 23:35:00|32507|32487|32517|32497|32522|32502|32503.9|32483.9|34
1657669200000|2022-07-12 23:40:00|32518.9|32498.9|32517|32497|32522|32502|32504.5|32484.5|58
1657669500000|2022-07-12 23:45:00|32519.5|32499.5|32512|32492|32539.5|32519.5|32512|32492|62
1657669800000|2022-07-12 23:50:00|32513.9|32493.9|32519.5|32499.5|32538.3|32518.3|32507.6|32487.6|83
1657670100000|2022-07-12 23:55:00|32525.7|32505.7|32517|32497|32532|32512|32494.5|32474.5|65
1657670400000|2022-07-13 00:00:00|32523.9|32503.9|32579.5|32559.5|32608.9|32588.9|32523.9|32503.9|272
1657670700000|2022-07-13 00:05:00|32581.4|32561.4|32550.1|32530.1|32594.5|32574.5|32547|32527|121
1657671000000|2022-07-13 00:10:00|32549.5|32529.5|32498.2|32478.2|32549.5|32529.5|32482|32462|176
1657671300000|2022-07-13 00:15:00|32498.8|32478.8|32490.7|32470.7|32516.3|32496.3|32486.3|32466.3|123
1657671600000|2022-07-13 00:20:00|32491.3|32471.3|32510.7|32490.7|32532.6|32512.6|32465.1|32445.1|200
1657671900000|2022-07-13 00:25:00|32505.7|32485.7|32500.1|32480.1|32512.6|32492.6|32480.1|32460.1|55
1657672200000|2022-07-13 00:30:00|32502|32482|32525.1|32505.1|32535.1|32515.1|32500.7|32480.7|131
1657672500000|2022-07-13 00:35:00|32520.7|32500.7|32540.7|32520.7|32542.6|32522.6|32510.7|32490.7|189
1657672800000|2022-07-13 00:40:00|32538.2|32518.2|32557.6|32537.6|32560.1|32540.1|32527.6|32507.6|124
1657673100000|2022-07-13 00:45:00|32560.1|32540.1|32604.5|32584.5|32617.6|32597.6|32555.1|32535.1|173
1657673400000|2022-07-13 00:50:00|32600.1|32580.1|32595.1|32575.1|32620.7|32600.7|32590.1|32570.1|157
1657673700000|2022-07-13 00:55:00|32592.6|32572.6|32620.7|32600.7|32635.7|32615.7|32590.7|32570.7|143
1657674000000|2022-07-13 01:00:00|32627|32607|32874.5|32854.5|32916.4|32896.4|32627|32607|1373
1657674300000|2022-07-13 01:05:00|32866.4|32846.4|32806.4|32786.4|32878.9|32858.9|32728.9|32708.9|540
1657674600000|2022-07-13 01:10:00|32803.9|32783.9|32850.8|32830.8|32880.8|32860.8|32780.8|32760.8|351
1657674900000|2022-07-13 01:15:00|32852.6|32832.6|32921.4|32901.4|32933.9|32913.9|32796.4|32776.4|488
1657675200000|2022-07-13 01:20:00|32916.4|32896.4|32890.1|32870.1|32981.4|32961.4|32889.5|32869.5|290
1657675500000|2022-07-13 01:25:00|32888.3|32868.3|32849.5|32829.5|32901.4|32881.4|32846.4|32826.4|227
1657675800000|2022-07-13 01:30:00|32844.5|32824.5|32846.4|32826.4|32861.4|32841.4|32757.7|32737.7|267
1657676100000|2022-07-13 01:35:00|32844.5|32824.5|32821.4|32801.4|32852|32832|32772.7|32752.7|267
1657676400000|2022-07-13 01:40:00|32817|32797|32837.7|32817.7|32847|32827|32792|32772|247
1657676700000|2022-07-13 01:45:00|32832.7|32812.7|32957.7|32937.7|32973.3|32953.3|32815.8|32795.8|197
1657677000000|2022-07-13 01:50:00|32955.8|32935.8|32935.8|32915.8|32978.3|32958.3|32877.1|32857.1|181
1657677300000|2022-07-13 01:55:00|32937.7|32917.7|32979.6|32959.6|32987|32967|32930.8|32910.8|231
1657677600000|2022-07-13 02:00:00|32980.2|32960.2|32999.6|32979.6|33084.6|33064.6|32952.1|32932.1|389
1657677900000|2022-07-13 02:05:00|33002.1|32982.1|33059.6|33039.6|33061.5|33041.5|32997.1|32977.1|157
1657678200000|2022-07-13 02:10:00|33057.7|33037.7|33079.6|33059.6|33142.1|33122.1|33049.6|33029.6|278
1657678500000|2022-07-13 02:15:00|33077.1|33057.1|33079|33059|33084.6|33064.6|33056.5|33036.5|76
1657678800000|2022-07-13 02:20:00|33076.5|33056.5|33049.6|33029.6|33089.6|33069.6|33039.6|33019.6|77
1657679100000|2022-07-13 02:25:00|33045.3|33025.3|33084.6|33064.6|33084.6|33064.6|33042.8|33022.8|61
1657679400000|2022-07-13 02:30:00|33085.3|33065.3|33175.9|33155.9|33223.4|33203.4|33085.3|33065.3|392
1657679700000|2022-07-13 02:35:00|33180.3|33160.3|33146.5|33126.5|33195.9|33175.9|33135.9|33115.9|212
1657680000000|2022-07-13 02:40:00|33145.9|33125.9|33127.8|33107.8|33153.4|33133.4|33105.9|33085.9|150
1657680300000|2022-07-13 02:45:00|33127.2|33107.2|33154.7|33134.7|33157.2|33137.2|33080.3|33060.3|176
1657680600000|2022-07-13 02:50:00|33152.8|33132.8|33117.8|33097.8|33157.2|33137.2|33082.2|33062.2|112
1657680900000|2022-07-13 02:55:00|33117.2|33097.2|33119.7|33099.7|33122.8|33102.8|33089.7|33069.7|133
1657681200000|2022-07-13 03:00:00|33122.2|33102.2|33122.2|33102.2|33170.3|33150.3|33117.2|33097.2|111
1657681500000|2022-07-13 03:05:00|33120.3|33100.3|33024.7|33004.7|33127.8|33107.8|32994.7|32974.7|271
1657681800000|2022-07-13 03:10:00|33024.1|33004.1|32967.8|32947.8|33025.3|33005.3|32966|32946|202
1657682100000|2022-07-13 03:15:00|32969.7|32949.7|32841|32821|33041.6|33021.6|32834.1|32814.1|333
1657682400000|2022-07-13 03:20:00|32840.3|32820.3|32911.6|32891.6|32917.8|32897.8|32781|32761|234
1657682700000|2022-07-13 03:25:00|32913.5|32893.5|32879.2|32859.2|32913.5|32893.5|32834.1|32814.1|201
1657683000000|2022-07-13 03:30:00|32878.6|32858.6|32897.3|32877.3|32916.6|32896.6|32860.4|32840.4|69
1657683300000|2022-07-13 03:35:00|32894.8|32874.8|32927.9|32907.9|32964.8|32944.8|32889.8|32869.8|64
1657683600000|2022-07-13 03:40:00|32929.1|32909.1|32904.8|32884.8|32944.1|32924.1|32904.8|32884.8|29
1657683900000|2022-07-13 03:45:00|32906.6|32886.6|32902.9|32882.9|32915.4|32895.4|32901.1|32881.1|26
1657684200000|2022-07-13 03:50:00|32910.4|32890.4|32912.3|32892.3|32926|32906|32909.1|32889.1|45
1657684500000|2022-07-13 03:55:00|32909.8|32889.8|32918.5|32898.5|32918.5|32898.5|32899.2|32879.2|63
1657684800000|2022-07-13 04:00:00|32921|32901|32853.5|32833.5|32921|32901|32834.2|32814.2|119
1657685100000|2022-07-13 04:05:00|32855.4|32835.4|32853.5|32833.5|32874.2|32854.2|32846.7|32826.7|37
1657685400000|2022-07-13 04:10:00|32846.7|32826.7|32824.2|32804.2|32846.7|32826.7|32791.7|32771.7|98
1657685700000|2022-07-13 04:15:00|32822.3|32802.3|32777.3|32757.3|32822.3|32802.3|32776.7|32756.7|35
1657686000000|2022-07-13 04:20:00|32779.8|32759.8|32789.2|32769.2|32798.5|32778.5|32771.1|32751.1|43
1657686300000|2022-07-13 04:25:00|32784.2|32764.2|32829.8|32809.8|32844.2|32824.2|32779.2|32759.2|38
1657686600000|2022-07-13 04:30:00|32827.3|32807.3|32791|32771|32829.2|32809.2|32766.7|32746.7|78
1657686900000|2022-07-13 04:35:00|32792.9|32772.9|32806.7|32786.7|32806.7|32786.7|32776.7|32756.7|18
1657687200000|2022-07-13 04:40:00|32809.2|32789.2|32801.7|32781.7|32841.7|32821.7|32794.8|32774.8|45
1657687500000|2022-07-13 04:45:00|32799.2|32779.2|32831.7|32811.7|32833.5|32813.5|32796.7|32776.7|37
1657687800000|2022-07-13 04:50:00|32826.7|32806.7|32826.7|32806.7|32842.3|32822.3|32811.7|32791.7|54
1657688100000|2022-07-13 04:55:00|32828.5|32808.5|32822.3|32802.3|32837.3|32817.3|32794.2|32774.2|41
1657688400000|2022-07-13 05:00:00|32819.8|32799.8|32794.2|32774.2|32829.2|32809.2|32786.8|32766.8|83
1657688700000|2022-07-13 05:05:00|32796|32776|32734.2|32714.2|32824.8|32804.8|32709.2|32689.2|69
1657689000000|2022-07-13 05:10:00|32736.1|32716.1|32706.7|32686.7|32759.2|32739.2|32694.2|32674.2|80
1657689300000|2022-07-13 05:15:00|32708.6|32688.6|32709.2|32689.2|32719.2|32699.2|32673|32653|102
1657689600000|2022-07-13 05:20:00|32706.7|32686.7|32738.6|32718.6|32758.6|32738.6|32699.2|32679.2|108
1657689900000|2022-07-13 05:25:00|32740.4|32720.4|32734.9|32714.9|32759.9|32739.9|32709.2|32689.2|73
1657690200000|2022-07-13 05:30:00|32732.4|32712.4|32693.7|32673.7|32741.1|32721.1|32591.8|32571.8|451
1657690500000|2022-07-13 05:35:00|32691.8|32671.8|32841.2|32821.2|32841.2|32821.2|32673.7|32653.7|276
1657690800000|2022-07-13 05:40:00|32838.7|32818.7|32841.2|32821.2|32866.2|32846.2|32761.2|32741.2|199
1657691100000|2022-07-13 05:45:00|32838.7|32818.7|32747.5|32727.5|32838.7|32818.7|32704.3|32684.3|255
1657691400000|2022-07-13 05:50:00|32745|32725|32761.8|32741.8|32790|32770|32705|32685|174
1657691700000|2022-07-13 05:55:00|32766.8|32746.8|32754.3|32734.3|32809.3|32789.3|32747.5|32727.5|118
1657692000000|2022-07-13 06:00:00|32752.5|32732.5|32779.3|32759.3|32806.8|32786.8|32734.3|32714.3|105
1657692300000|2022-07-13 06:05:00|32777.5|32757.5|32733.7|32713.7|32816.2|32796.2|32721.8|32701.8|76
1657692600000|2022-07-13 06:10:00|32731.2|32711.2|32656.2|32636.2|32741.2|32721.2|32626.8|32606.8|176
1657692900000|2022-07-13 06:15:00|32656.8|32636.8|32629.3|32609.3|32667.5|32647.5|32562.5|32542.5|224
1657693200000|2022-07-13 06:20:00|32622.5|32602.5|32626.8|32606.8|32708.7|32688.7|32621.8|32601.8|110
1657693500000|2022-07-13 06:25:00|32625|32605|32857.5|32837.5|32875|32855|32611.8|32591.8|244
1657693800000|2022-07-13 06:30:00|32860|32840|32787.5|32767.5|32876.8|32856.8|32775|32755|244
1657694100000|2022-07-13 06:35:00|32790|32770|32890|32870|32962.5|32942.5|32790|32770|280
1657694400000|2022-07-13 06:40:00|32892.5|32872.5|32986.2|32966.2|33053.7|33033.7|32892.5|32872.5|336
1657694700000|2022-07-13 06:45:00|32984.3|32964.3|32991.2|32971.2|33026.2|33006.2|32933.1|32913.1|225
1657695000000|2022-07-13 06:50:00|32989.3|32969.3|32923.1|32903.1|33056.2|33036.2|32914.9|32894.9|228
1657695300000|2022-07-13 06:55:00|32925.6|32905.6|32985.6|32965.6|33007.4|32987.4|32924.9|32904.9|174
1657695600000|2022-07-13 07:00:00|32983.1|32963.1|32953|32933|33009.9|32989.9|32921.1|32901.1|249
1657695900000|2022-07-13 07:05:00|32953.6|32933.6|32961.1|32941.1|32981.1|32961.1|32888.6|32868.6|135
1657696200000|2022-07-13 07:10:00|32963.6|32943.6|32958|32938|32998.6|32978.6|32938.6|32918.6|91
1657696500000|2022-07-13 07:15:00|32956.1|32936.1|32942.3|32922.3|32966.1|32946.1|32887.3|32867.3|133
1657696800000|2022-07-13 07:20:00|32940.5|32920.5|32987.3|32967.3|32989.8|32969.8|32908.6|32888.6|113
1657697100000|2022-07-13 07:25:00|32992.3|32972.3|32996.7|32976.7|33018|32998|32952.3|32932.3|100
1657697400000|2022-07-13 07:30:00|32997.3|32977.3|33047.3|33027.3|33047.3|33027.3|32962.3|32942.3|127
1657697700000|2022-07-13 07:35:00|33049.2|33029.2|32969.8|32949.8|33062.3|33042.3|32934.8|32914.8|167
1657698000000|2022-07-13 07:40:00|32968|32948|32999.8|32979.8|33012.3|32992.3|32929.8|32909.8|84
1657698300000|2022-07-13 07:45:00|32997.3|32977.3|33082.3|33062.3|33086.7|33066.7|32994.8|32974.8|153
1657698600000|2022-07-13 07:50:00|33080.5|33060.5|33085.5|33065.5|33094.8|33074.8|33038.6|33018.6|100
1657698900000|2022-07-13 07:55:00|33083.6|33063.6|33089.9|33069.9|33095.5|33075.5|33047.3|33027.3|120
1657699200000|2022-07-13 08:00:00|33099.8|33079.8|33101.7|33081.7|33117.4|33097.4|33069.9|33049.9|151
1657699500000|2022-07-13 08:05:00|33103|33083|33079.9|33059.9|33112.4|33092.4|33066.8|33046.8|109
1657699800000|2022-07-13 08:10:00|33077.4|33057.4|33077.4|33057.4|33099.2|33079.2|33067.4|33047.4|74
1657700100000|2022-07-13 08:15:00|33079.2|33059.2|33117.4|33097.4|33117.4|33097.4|33070.5|33050.5|120
1657700400000|2022-07-13 08:20:00|33115.5|33095.5|33083|33063|33124.2|33104.2|33077.4|33057.4|155
1657700700000|2022-07-13 08:25:00|33081.2|33061.2|33099.2|33079.2|33102.4|33082.4|33070.5|33050.5|70
1657701000000|2022-07-13 08:30:00|33097.4|33077.4|33157.4|33137.4|33177.4|33157.4|33087.4|33067.4|154
1657701300000|2022-07-13 08:35:00|33161.1|33141.1|33134.9|33114.9|33162.4|33142.4|33124.9|33104.9|63
1657701600000|2022-07-13 08:40:00|33132.4|33112.4|33064.9|33044.9|33147.4|33127.4|33061.7|33041.7|123
1657701900000|2022-07-13 08:45:00|33062.4|33042.4|33069.2|33049.2|33094.2|33074.2|33029.9|33009.9|85
1657702200000|2022-07-13 08:50:00|33071.1|33051.1|33121.7|33101.7|33123.6|33103.6|33067.4|33047.4|52
1657702500000|2022-07-13 08:55:00|33123.6|33103.6|33208|33188|33208|33188|33114.9|33094.9|85
1657702800000|2022-07-13 09:00:00|33204.9|33184.9|33149.2|33129.2|33204.9|33184.9|33125.5|33105.5|72
1657703100000|2022-07-13 09:05:00|33151.1|33131.1|33157.4|33137.4|33197.4|33177.4|33134.9|33114.9|91
1657703400000|2022-07-13 09:10:00|33155.5|33135.5|33157.4|33137.4|33184.2|33164.2|33147.4|33127.4|75
1657703700000|2022-07-13 09:15:00|33155.5|33135.5|33179.2|33159.2|33192.4|33172.4|33155.5|33135.5|100
1657704000000|2022-07-13 09:20:00|33177.4|33157.4|33192.4|33172.4|33212.4|33192.4|33164.9|33144.9|74
1657704300000|2022-07-13 09:25:00|33189.2|33169.2|33192.4|33172.4|33199.9|33179.9|33177.4|33157.4|88
1657704600000|2022-07-13 09:30:00|33190.6|33170.6|33177.4|33157.4|33199.9|33179.9|33164.9|33144.9|92
1657704900000|2022-07-13 09:35:00|33179.2|33159.2|33174.9|33154.9|33182.4|33162.4|33165.6|33145.6|51
1657705200000|2022-07-13 09:40:00|33171.2|33151.2|33067.4|33047.4|33177.4|33157.4|33052.4|33032.4|174
1657705500000|2022-07-13 09:45:00|33064.9|33044.9|33033.1|33013.1|33073.1|33053.1|33033.1|33013.1|93
1657705800000|2022-07-13 09:50:00|33032.4|33012.4|33032.4|33012.4|33049.9|33029.9|33031.8|33011.8|56
1657706100000|2022-07-13 09:55:00|33034.9|33014.9|33016.1|32996.1|33042.4|33022.4|33005.6|32985.6|83
1657706400000|2022-07-13 10:00:00|33014.3|32994.3|33031.1|33011.1|33039.8|33019.8|33008.6|32988.6|63
1657706700000|2022-07-13 10:05:00|33031.8|33011.8|33018.6|32998.6|33040.5|33020.5|33006.8|32986.8|40
1657707000000|2022-07-13 10:10:00|33016.1|32996.1|32996.1|32976.1|33023.6|33003.6|32991.1|32971.1|70
1657707300000|2022-07-13 10:15:00|32995.5|32975.5|32983.6|32963.6|33001.1|32981.1|32976.1|32956.1|73
1657707600000|2022-07-13 10:20:00|32985.5|32965.5|32936.8|32916.8|32986.1|32966.1|32936.1|32916.1|120
1657707900000|2022-07-13 10:25:00|32936.1|32916.1|32937.4|32917.4|32971.1|32951.1|32931.1|32911.1|124
1657708200000|2022-07-13 10:30:00|32935.6|32915.6|32959.9|32939.9|32962.4|32942.4|32932.4|32912.4|65
1657708500000|2022-07-13 10:35:00|32964.9|32944.9|32979.9|32959.9|32984.3|32964.3|32942.4|32922.4|64
1657708800000|2022-07-13 10:40:00|32978.1|32958.1|32939.3|32919.3|32987.4|32967.4|32938.6|32918.6|76
1657709100000|2022-07-13 10:45:00|32943.6|32923.6|32942.3|32922.3|32948.6|32928.6|32914.3|32894.3|110
1657709400000|2022-07-13 10:50:00|32939.8|32919.8|32896.8|32876.8|32949.8|32929.8|32894.9|32874.9|109
1657709700000|2022-07-13 10:55:00|32892.4|32872.4|32822.4|32802.4|32896.8|32876.8|32777.4|32757.4|334
1657710000000|2022-07-13 11:00:00|32818.8|32798.8|32812.4|32792.4|32818.8|32798.8|32782.4|32762.4|96
1657710300000|2022-07-13 11:05:00|32810.6|32790.6|32837.5|32817.5|32842.5|32822.5|32773.1|32753.1|159
1657710600000|2022-07-13 11:10:00|32840|32820|32860|32840|32887.5|32867.5|32834.3|32814.3|106
1657710900000|2022-07-13 11:15:00|32856.8|32836.8|32867.5|32847.5|32875|32855|32853.8|32833.8|63
1657711200000|2022-07-13 11:20:00|32871.1|32851.1|32796.8|32776.8|32872.5|32852.5|32793.1|32773.1|70
1657711500000|2022-07-13 11:25:00|32797.5|32777.5|32733.1|32713.1|32797.5|32777.5|32727.5|32707.5|199
1657711800000|2022-07-13 11:30:00|32732.5|32712.5|32832.5|32812.5|32864.3|32844.3|32732.5|32712.5|260
1657712100000|2022-07-13 11:35:00|32835|32815|32898|32878|32901.2|32881.2|32835|32815|252
1657712400000|2022-07-13 11:40:00|32896.8|32876.8|32886.2|32866.2|32963|32943|32886.2|32866.2|134
1657712700000|2022-07-13 11:45:00|32883.7|32863.7|32988.5|32968.5|32994.2|32974.2|32876.2|32856.2|162
1657713000000|2022-07-13 11:50:00|32990.4|32970.4|32889.8|32869.8|32990.4|32970.4|32884.8|32864.8|114
1657713300000|2022-07-13 11:55:00|32886.2|32866.2|32917.4|32897.4|32949.9|32929.9|32879.8|32859.8|81
1657713600000|2022-07-13 12:00:00|32915.5|32895.5|33000.5|32980.5|33006.7|32986.7|32912.4|32892.4|129
1657713900000|2022-07-13 12:05:00|32999.9|32979.9|33012.9|32992.9|33035.4|33015.4|32956.7|32936.7|369
1657714200000|2022-07-13 12:10:00|33010.4|32990.4|33062.2|33042.2|33062.9|33042.9|32952.9|32932.9|381
1657714500000|2022-07-13 12:15:00|33060.4|33040.4|33109.7|33089.7|33151.6|33131.6|33047.9|33027.9|636
1657714800000|2022-07-13 12:20:00|33113.4|33093.4|33182.2|33162.2|33202.2|33182.2|33102.2|33082.2|331
1657715100000|2022-07-13 12:25:00|33180.4|33160.4|33189.1|33169.1|33199.7|33179.7|33130.9|33110.9|283
1657715400000|2022-07-13 12:30:00|33190.9|33170.9|32616.2|32596.2|33191.6|33171.6|32616.2|32596.2|1499
1657715700000|2022-07-13 12:35:00|32611.2|32591.2|32636.2|32616.2|32707.4|32687.4|32571.2|32551.2|654
1657716000000|2022-07-13 12:40:00|32633.7|32613.7|32585.5|32565.5|32649.9|32629.9|32552.5|32532.5|505
1657716300000|2022-07-13 12:45:00|32586.2|32566.2|32688|32668|32694.9|32674.9|32548.7|32528.7|438
1657716600000|2022-07-13 12:50:00|32686.2|32666.2|32770.5|32750.5|32850.5|32830.5|32684.9|32664.9|491
1657716900000|2022-07-13 12:55:00|32763.7|32743.7|32686.2|32666.2|32784.9|32764.9|32665|32645|400
1657717200000|2022-07-13 13:00:00|32684.4|32664.4|32887.4|32867.4|32894.9|32874.9|32526.9|32506.9|1213
1657717500000|2022-07-13 13:05:00|32891.7|32871.7|32780.5|32760.5|32939.2|32919.2|32708|32688|458
1657717800000|2022-07-13 13:10:00|32785.5|32765.5|32724.9|32704.9|32807.4|32787.4|32715.5|32695.5|206
1657718100000|2022-07-13 13:15:00|32723|32703|32654.9|32634.9|32789.9|32769.9|32649.9|32629.9|278
1657718400000|2022-07-13 13:20:00|32656.7|32636.7|32663.6|32643.6|32666.1|32646.1|32571.7|32551.7|460
1657718700000|2022-07-13 13:25:00|32661.7|32641.7|32628.6|32608.6|32676.1|32656.1|32593.6|32573.6|231
1657719000000|2022-07-13 13:30:00|32631.1|32611.1|32539.9|32519.9|32682.9|32662.9|32481.7|32461.7|714
1657719300000|2022-07-13 13:35:00|32534.9|32514.9|32601.7|32581.7|32631.1|32611.1|32473.7|32453.7|664
1657719600000|2022-07-13 13:40:00|32603.6|32583.6|32524.9|32504.9|32663.6|32643.6|32524.9|32504.9|638
1657719900000|2022-07-13 13:45:00|32529.9|32509.9|32571.1|32551.1|32571.1|32551.1|32414.9|32394.9|1088
1657720200000|2022-07-13 13:50:00|32573.6|32553.6|32543.6|32523.6|32615.4|32595.4|32533.6|32513.6|504
1657720500000|2022-07-13 13:55:00|32544.2|32524.2|32508.7|32488.7|32553.1|32533.1|32469.9|32449.9|454
1657720800000|2022-07-13 14:00:00|32506.9|32486.9|32427.5|32407.5|32518.7|32498.7|32301.6|32281.6|1039
1657721100000|2022-07-13 14:05:00|32426.9|32406.9|32307.5|32287.5|32480.6|32460.6|32256.9|32236.9|775
1657721400000|2022-07-13 14:10:00|32303.9|32283.9|32282.5|32262.5|32312.5|32292.5|32193.2|32173.2|699
1657721700000|2022-07-13 14:15:00|32280.7|32260.7|32286.2|32266.2|32363.1|32343.1|32242.5|32222.5|668
1657722000000|2022-07-13 14:20:00|32282.4|32262.4|32281.2|32261.2|32298.1|32278.1|32216.2|32196.2|568
1657722300000|2022-07-13 14:25:00|32279.4|32259.4|32259.4|32239.4|32316.2|32296.2|32189.9|32169.9|422
1657722600000|2022-07-13 14:30:00|32261.2|32241.2|32426.9|32406.9|32455.6|32435.6|32212.6|32192.6|896
1657722900000|2022-07-13 14:35:00|32427.6|32407.6|32538.6|32518.6|32542.4|32522.4|32371.2|32351.2|831
1657723200000|2022-07-13 14:40:00|32540.4|32520.4|32726.6|32706.6|32726.6|32706.6|32530.4|32510.4|1010
1657723500000|2022-07-13 14:45:00|32727.3|32707.3|32776|32756|32793.5|32773.5|32636|32616|842
1657723800000|2022-07-13 14:50:00|32779.6|32759.6|32821|32801|32887.8|32867.8|32771|32751|784
1657724100000|2022-07-13 14:55:00|32826|32806|32944.6|32924.6|33042.8|33022.8|32826|32806|1272
1657724400000|2022-07-13 15:00:00|32946.5|32926.5|33023.3|33003.3|33038.3|33018.3|32939.6|32919.6|735
1657724700000|2022-07-13 15:05:00|33020.8|33000.8|33190.2|33170.2|33235.2|33215.2|33019|32999|1273
1657725000000|2022-07-13 15:10:00|33190.8|33170.8|33377|33357|33422|33402|33185.8|33165.8|1471
1657725300000|2022-07-13 15:15:00|33374.5|33354.5|33203.3|33183.3|33392.7|33372.7|33193.3|33173.3|990
1657725600000|2022-07-13 15:20:00|33207|33187|33098.3|33078.3|33270.8|33250.8|33088.3|33068.3|646
1657725900000|2022-07-13 15:25:00|33097.7|33077.7|33115.2|33095.2|33163.3|33143.3|33064|33044|418
1657726200000|2022-07-13 15:30:00|33117|33097|33091.5|33071.5|33140.8|33120.8|33058.3|33038.3|313
1657726500000|2022-07-13 15:35:00|33087.8|33067.8|33023.3|33003.3|33089|33069|33015.8|32995.8|301
1657726800000|2022-07-13 15:40:00|33024|33004|33028.3|33008.3|33062.7|33042.7|32973.3|32953.3|341
1657727100000|2022-07-13 15:45:00|33026.5|33006.5|33062|33042|33071.5|33051.5|32982.1|32962.1|370
1657727400000|2022-07-13 15:50:00|33062.7|33042.7|33122|33102|33158.2|33138.2|33042.7|33022.7|312
1657727700000|2022-07-13 15:55:00|33123.8|33103.8|33169.5|33149.5|33202|33182|33117|33097|298
1657728000000|2022-07-13 16:00:00|33165.2|33145.2|33091.3|33071.3|33192|33172|33087|33067|233
1657728300000|2022-07-13 16:05:00|33092|33072|33318.2|33298.2|33373.2|33353.2|33082|33062|722
1657728600000|2022-07-13 16:10:00|33316.3|33296.3|33180.7|33160.7|33322.5|33302.5|33153.2|33133.2|535
1657728900000|2022-07-13 16:15:00|33178.8|33158.8|33218.2|33198.2|33218.2|33198.2|33143.8|33123.8|275
1657729200000|2022-07-13 16:20:00|33220.7|33200.7|33268.2|33248.2|33268.2|33248.2|33195.7|33175.7|266
1657729500000|2022-07-13 16:25:00|33270.7|33250.7|33239.5|33219.5|33315.7|33295.7|33237|33217|209
1657729800000|2022-07-13 16:30:00|33238.8|33218.8|33262|33242|33292|33272|33223.3|33203.3|357
1657730100000|2022-07-13 16:35:00|33257|33237|33235.8|33215.8|33260.2|33240.2|33211.3|33191.3|266
1657730400000|2022-07-13 16:40:00|33237.7|33217.7|33177.7|33157.7|33243.3|33223.3|33150.8|33130.8|299
1657730700000|2022-07-13 16:45:00|33174|33154|33210.7|33190.7|33210.7|33190.7|33136.3|33116.3|198
1657731000000|2022-07-13 16:50:00|33213.2|33193.2|33212|33192|33217|33197|33160.8|33140.8|339
1657731300000|2022-07-13 16:55:00|33209.5|33189.5|33262.7|33242.7|33270.8|33250.8|33177.7|33157.7|1005
1657731600000|2022-07-13 17:00:00|33260.8|33240.8|33281.3|33261.3|33309.5|33289.5|33223.3|33203.3|390
1657731900000|2022-07-13 17:05:00|33282|33262|33287|33267|33324.5|33304.5|33274.5|33254.5|163
1657732200000|2022-07-13 17:10:00|33283.3|33263.3|33367|33347|33368.8|33348.8|33278.8|33258.8|156
1657732500000|2022-07-13 17:15:00|33369.5|33349.5|33289.5|33269.5|33369.5|33349.5|33277|33257|147
1657732800000|2022-07-13 17:20:00|33287.7|33267.7|33287|33267|33295.2|33275.2|33252.7|33232.7|53
1657733100000|2022-07-13 17:25:00|33288.8|33268.8|33270.2|33250.2|33313.8|33293.8|33270.2|33250.2|96
1657733400000|2022-07-13 17:30:00|33272|33252|33257|33237|33273.8|33253.8|33249.5|33229.5|83
1657733700000|2022-07-13 17:35:00|33258.8|33238.8|33276.3|33256.3|33278.3|33258.3|33245.8|33225.8|84
1657734000000|2022-07-13 17:40:00|33272.7|33252.7|33302|33282|33314.5|33294.5|33271.3|33251.3|53
1657734300000|2022-07-13 17:45:00|33305.7|33285.7|33364.5|33344.5|33367|33347|33305.7|33285.7|99
1657734600000|2022-07-13 17:50:00|33366.3|33346.3|33347|33327|33369.5|33349.5|33347|33327|103
1657734900000|2022-07-13 17:55:00|33339|33319|33417|33397|33417|33397|33337|33317|102
1657735200000|2022-07-13 18:00:00|33418.8|33398.8|33192.7|33172.7|33422|33402|33187|33167|249
1657735500000|2022-07-13 18:05:00|33190.8|33170.8|33204.5|33184.5|33237|33217|33184.5|33164.5|74
1657735800000|2022-07-13 18:10:00|33202.7|33182.7|33200.2|33180.2|33212|33192|33170.2|33150.2|67
1657736100000|2022-07-13 18:15:00|33199.5|33179.5|33197|33177|33206.3|33186.3|33167|33147|47
1657736400000|2022-07-13 18:20:00|33198.8|33178.8|33217|33197|33232|33212|33187|33167|44
1657736700000|2022-07-13 18:25:00|33218.8|33198.8|33287|33267|33292.7|33272.7|33190.7|33170.7|109
1657737000000|2022-07-13 18:30:00|33285.2|33265.2|33283.8|33263.8|33297|33277|33257|33237|38
1657737300000|2022-07-13 18:35:00|33285.7|33265.7|33292|33272|33297|33277|33262|33242|14
1657737600000|2022-07-13 18:40:00|33294.5|33274.5|33262|33242|33294.5|33274.5|33258.3|33238.3|31
1657737900000|2022-07-13 18:45:00|33262.7|33242.7|33272|33252|33312|33292|33262|33242|54
1657738200000|2022-07-13 18:50:00|33272.7|33252.7|33262|33242|33292|33272|33257.7|33237.7|15
1657738500000|2022-07-13 18:55:00|33259.5|33239.5|33277.7|33257.7|33279.5|33259.5|33222.7|33202.7|39
1657738800000|2022-07-13 19:00:00|33277|33257|33267|33247|33283.8|33263.8|33252|33232|37
1657739100000|2022-07-13 19:05:00|33269.5|33249.5|33237|33217|33272|33252|33232|33212|9
1657739400000|2022-07-13 19:10:00|33235.2|33215.2|33252|33232|33255.2|33235.2|33232|33212|22
1657739700000|2022-07-13 19:15:00|33250.2|33230.2|33247|33227|33250.2|33230.2|33234.5|33214.5|12
1657740000000|2022-07-13 19:20:00|33246.3|33226.3|33237|33217|33247|33227|33227|33207|19
1657740300000|2022-07-13 19:25:00|33242|33222|33207|33187|33242|33222|33202.7|33182.7|45
1657740600000|2022-07-13 19:30:00|33204.5|33184.5|33154.5|33134.5|33209.5|33189.5|33152|33132|122
1657740900000|2022-07-13 19:35:00|33156.3|33136.3|33167.7|33147.7|33174.5|33154.5|33149.5|33129.5|27
1657741200000|2022-07-13 19:40:00|33169.5|33149.5|33132|33112|33174.5|33154.5|33120.9|33100.9|47
1657741500000|2022-07-13 19:45:00|33129.5|33109.5|33152|33132|33159.5|33139.5|33129.5|33109.5|25
1657741800000|2022-07-13 19:50:00|33150.2|33130.2|33157|33137|33162|33142|33136.3|33116.3|21
1657742100000|2022-07-13 19:55:00|33154.5|33134.5|33152|33132|33174.5|33154.5|33149.5|33129.5|53
1657742400000|2022-07-13 20:00:00|33154.5|33134.5|33177|33157|33177|33157|33139.5|33119.5|49
1657742700000|2022-07-13 20:05:00|33175.2|33155.2|33171.3|33151.3|33177|33157|33166.3|33146.3|22
1657743000000|2022-07-13 20:10:00|33170.7|33150.7|33175|33155|33180.7|33160.7|33160.7|33140.7|22
1657743300000|2022-07-13 20:15:00|33176.8|33156.8|33170|33150|33185.7|33165.7|33161.3|33141.3|34
1657743600000|2022-07-13 20:20:00|33167.5|33147.5|33156.3|33136.3|33167.5|33147.5|33151.3|33131.3|10
1657743900000|2022-07-13 20:25:00|33155.7|33135.7|33183.2|33163.2|33183.2|33163.2|33150.7|33130.7|18
1657744200000|2022-07-13 20:30:00|33183.8|33163.8|33180.7|33160.7|33185.7|33165.7|33180.7|33160.7|9
1657744500000|2022-07-13 20:35:00|33176.3|33156.3|33183.2|33163.2|33185.7|33165.7|33175.7|33155.7|20
1657744800000|2022-07-13 20:40:00|33180.7|33160.7|33160.7|33140.7|33185|33165|33160.7|33140.7|12
1657745100000|2022-07-13 20:45:00|33158.2|33138.2|33176.3|33156.3|33180.7|33160.7|33152.5|33132.5|39
1657745400000|2022-07-13 20:50:00|33175.7|33155.7|33181.3|33161.3|33183.2|33163.2|33175.7|33155.7|9
1657745700000|2022-07-13 20:55:00|33183.2|33163.2|33181.3|33161.3|33183.8|33163.8|33181.3|33161.3|10
1657749600000|2022-07-13 22:00:00|33158.6|33138.6|33161.4|33141.4|33163.9|33143.9|33112|33092|71
1657749900000|2022-07-13 22:05:00|33158.9|33138.9|33123.9|33103.9|33161.4|33141.4|33121.4|33101.4|22
1657750200000|2022-07-13 22:10:00|33123.2|33103.2|33104.5|33084.5|33126.4|33106.4|33102.7|33082.7|24
1657750500000|2022-07-13 22:15:00|33106.4|33086.4|33098.9|33078.9|33106.4|33086.4|33091.4|33071.4|35
1657750800000|2022-07-13 22:20:00|33100.7|33080.7|33112|33092|33114.5|33094.5|33093.9|33073.9|15
1657751100000|2022-07-13 22:25:00|33110.2|33090.2|33082|33062|33112.7|33092.7|33074.5|33054.5|18
1657751400000|2022-07-13 22:30:00|33086.4|33066.4|33074.5|33054.5|33092|33072|33074.5|33054.5|15
1657751700000|2022-07-13 22:35:00|33070.2|33050.2|33062.7|33042.7|33070.2|33050.2|33057|33037|27
1657752000000|2022-07-13 22:40:00|33064.5|33044.5|33084.5|33064.5|33087|33067|33064.5|33044.5|10
1657752300000|2022-07-13 22:45:00|33086.4|33066.4|33082|33062|33096.4|33076.4|33070.2|33050.2|12
1657752600000|2022-07-13 22:50:00|33083.9|33063.9|33109.5|33089.5|33112|33092|33082|33062|22
1657752900000|2022-07-13 22:55:00|33112|33092|33082|33062|33112|33092|33082|33062|33
1657753200000|2022-07-13 23:00:00|33077|33057|33094.5|33074.5|33098.9|33078.9|33069.5|33049.5|21
1657753500000|2022-07-13 23:05:00|33092.7|33072.7|33084.5|33064.5|33107|33087|33077.7|33057.7|20
1657753800000|2022-07-13 23:10:00|33082.7|33062.7|33061.4|33041.4|33082.7|33062.7|33050|33030|31
1657754100000|2022-07-13 23:15:00|33063.9|33043.9|33068.9|33048.9|33071.4|33051.4|33058.9|33038.9|13
1657754400000|2022-07-13 23:20:00|33070.7|33050.7|33081.4|33061.4|33086.4|33066.4|33068.9|33048.9|12
1657754700000|2022-07-13 23:25:00|33083.2|33063.2|33066.4|33046.4|33086.4|33066.4|33066.4|33046.4|9
1657755000000|2022-07-13 23:30:00|33068.9|33048.9|33076.4|33056.4|33081.4|33061.4|33068.9|33048.9|23
1657755300000|2022-07-13 23:35:00|33078.9|33058.9|33063.9|33043.9|33078.9|33058.9|33061.4|33041.4|51
1657755600000|2022-07-13 23:40:00|33061.4|33041.4|33073.9|33053.9|33076.4|33056.4|33040.7|33020.7|40
1657755900000|2022-07-13 23:45:00|33076.4|33056.4|33103.9|33083.9|33103.9|33083.9|33071.4|33051.4|34
1657756200000|2022-07-13 23:50:00|33108.9|33088.9|33113.2|33093.2|33116.4|33096.4|33101.4|33081.4|21
1657756500000|2022-07-13 23:55:00|33111.4|33091.4|33133.9|33113.9|33133.9|33113.9|33106.4|33086.4|41
1657756800000|2022-07-14 00:00:00|33135.2|33115.2|33146.4|33126.4|33231.4|33211.4|33131.4|33111.4|182
1657757100000|2022-07-14 00:05:00|33148.9|33128.9|33145.7|33125.7|33173.2|33153.2|33126.4|33106.4|37
1657757400000|2022-07-14 00:10:00|33143.9|33123.9|33167.5|33147.5|33167.5|33147.5|33123.2|33103.2|46
1657757700000|2022-07-14 00:15:00|33166.8|33146.8|33145.7|33125.7|33188.9|33168.9|33136.4|33116.4|40
1657758000000|2022-07-14 00:20:00|33148.2|33128.2|33118.9|33098.9|33172.5|33152.5|33118.9|33098.9|31
1657758300000|2022-07-14 00:25:00|33110.2|33090.2|33133.9|33113.9|33146.4|33126.4|33101.4|33081.4|39
1657758600000|2022-07-14 00:30:00|33135.7|33115.7|33093.9|33073.9|33138.9|33118.9|33086.4|33066.4|33
1657758900000|2022-07-14 00:35:00|33092|33072|33106.4|33086.4|33106.4|33086.4|33076.4|33056.4|42
1657759200000|2022-07-14 00:40:00|33104.5|33084.5|33086.4|33066.4|33121.4|33101.4|33058.2|33038.2|51
1657759500000|2022-07-14 00:45:00|33088.2|33068.2|33066.4|33046.4|33091.4|33071.4|33062.5|33042.5|48
1657759800000|2022-07-14 00:50:00|33068.9|33048.9|33071.4|33051.4|33088.9|33068.9|33053.9|33033.9|38
1657760100000|2022-07-14 00:55:00|33075.7|33055.7|33078.2|33058.2|33091.4|33071.4|33066.4|33046.4|37
1657760400000|2022-07-14 01:00:00|33078.9|33058.9|33027.5|33007.5|33085.7|33065.7|32949.5|32929.5|726
1657760700000|2022-07-14 01:05:00|33021.4|33001.4|32998.9|32978.9|33030|33010|32964.5|32944.5|172
1657761000000|2022-07-14 01:10:00|33001.4|32981.4|32889.5|32869.5|33006.4|32986.4|32842|32822|336
1657761300000|2022-07-14 01:15:00|32887|32867|33013.9|32993.9|33037|33017|32887|32867|218
1657761600000|2022-07-14 01:20:00|33014.5|32994.5|33241.4|33221.4|33266.4|33246.4|33014.5|32994.5|489
1657761900000|2022-07-14 01:25:00|33239.5|33219.5|33138.9|33118.9|33239.5|33219.5|33103.2|33083.2|367
1657762200000|2022-07-14 01:30:00|33133.9|33113.9|33121.4|33101.4|33166.4|33146.4|33051.4|33031.4|248
1657762500000|2022-07-14 01:35:00|33122|33102|33067.5|33047.5|33126.4|33106.4|33054.5|33034.5|125
1657762800000|2022-07-14 01:40:00|33068.2|33048.2|33046.4|33026.4|33096.4|33076.4|33021.4|33001.4|154
1657763100000|2022-07-14 01:45:00|33050|33030|33073.9|33053.9|33126.4|33106.4|33046.4|33026.4|109
1657763400000|2022-07-14 01:50:00|33071.4|33051.4|33021.4|33001.4|33101.4|33081.4|32988.9|32968.9|152
1657763700000|2022-07-14 01:55:00|33018.9|32998.9|33098.9|33078.9|33132|33112|33018.9|32998.9|157
1657764000000|2022-07-14 02:00:00|33096.4|33076.4|33096.4|33076.4|33148.2|33128.2|33091.4|33071.4|91
1657764300000|2022-07-14 02:05:00|33090.9|33070.9|33088.9|33068.9|33148.9|33128.9|33061.4|33041.4|116
1657764600000|2022-07-14 02:10:00|33091.4|33071.4|33058.9|33038.9|33098.2|33078.2|33039.5|33019.5|95
1657764900000|2022-07-14 02:15:00|33056.4|33036.4|33066.4|33046.4|33066.4|33046.4|33042.7|33022.7|22
1657765200000|2022-07-14 02:20:00|33069.5|33049.5|33071.4|33051.4|33076.4|33056.4|33056.4|33036.4|22
1657765500000|2022-07-14 02:25:00|33073.2|33053.2|33049.5|33029.5|33096.4|33076.4|33031.4|33011.4|22
1657765800000|2022-07-14 02:30:00|33048.9|33028.9|33056.4|33036.4|33081.4|33061.4|33021.4|33001.4|95
1657766100000|2022-07-14 02:35:00|33053.9|33033.9|33136.4|33116.4|33188.2|33168.2|33051.4|33031.4|210
1657766400000|2022-07-14 02:40:00|33138.2|33118.2|33266.4|33246.4|33295.7|33275.7|33130.7|33110.7|215
1657766700000|2022-07-14 02:45:00|33267|33247|33201.4|33181.4|33306.4|33286.4|33198.9|33178.9|161
1657767000000|2022-07-14 02:50:00|33203.2|33183.2|33131.4|33111.4|33206.4|33186.4|33121.4|33101.4|160
1657767300000|2022-07-14 02:55:00|33133.9|33113.9|33169.5|33149.5|33206.4|33186.4|33133.9|33113.9|118
1657767600000|2022-07-14 03:00:00|33167.7|33147.7|33218.9|33198.9|33221.4|33201.4|33148.2|33128.2|177
1657767900000|2022-07-14 03:05:00|33216.4|33196.4|33200.7|33180.7|33228.2|33208.2|33179.5|33159.5|88
1657768200000|2022-07-14 03:10:00|33201.4|33181.4|33201.4|33181.4|33221.4|33201.4|33159.5|33139.5|86
1657768500000|2022-07-14 03:15:00|33197|33177|33169.1|33149.1|33226.4|33206.4|33144.1|33124.1|166
1657768800000|2022-07-14 03:20:00|33170.9|33150.9|33207.7|33187.7|33240.9|33220.9|33170.9|33150.9|122
1657769100000|2022-07-14 03:25:00|33208.4|33188.4|33213.4|33193.4|33250.9|33230.9|33165.9|33145.9|113
1657769400000|2022-07-14 03:30:00|33215.2|33195.2|33196.6|33176.6|33222.7|33202.7|33190.9|33170.9|47
1657769700000|2022-07-14 03:35:00|33195.9|33175.9|33210.9|33190.9|33220.9|33200.9|33195.9|33175.9|42
1657770000000|2022-07-14 03:40:00|33213.4|33193.4|33215.9|33195.9|33225.2|33205.2|33195.9|33175.9|34
1657770300000|2022-07-14 03:45:00|33214.1|33194.1|33199.1|33179.1|33220.2|33200.2|33185.9|33165.9|17
1657770600000|2022-07-14 03:50:00|33200.2|33180.2|33195.9|33175.9|33212.1|33192.1|33193.4|33173.4|11
1657770900000|2022-07-14 03:55:00|33197.7|33177.7|33203.4|33183.4|33222.7|33202.7|33197.7|33177.7|18
1657771200000|2022-07-14 04:00:00|33204.1|33184.1|33225.9|33205.9|33235.9|33215.9|33203.4|33183.4|33
1657771500000|2022-07-14 04:05:00|33226.6|33206.6|33190.9|33170.9|33228.4|33208.4|33188.4|33168.4|15
1657771800000|2022-07-14 04:10:00|33192.7|33172.7|33200.2|33180.2|33220.9|33200.9|33192.7|33172.7|29
1657772100000|2022-07-14 04:15:00|33200.9|33180.9|33198.4|33178.4|33214.1|33194.1|33195.9|33175.9|19
1657772400000|2022-07-14 04:20:00|33196.6|33176.6|33180.2|33160.2|33196.6|33176.6|33165.9|33145.9|30
1657772700000|2022-07-14 04:25:00|33180.9|33160.9|33183.4|33163.4|33193.4|33173.4|33175.9|33155.9|16
1657773000000|2022-07-14 04:30:00|33182.7|33162.7|33190.9|33170.9|33210.9|33190.9|33176.6|33156.6|44
1657773300000|2022-07-14 04:35:00|33193.4|33173.4|33213.4|33193.4|33220.2|33200.2|33193.4|33173.4|18
1657773600000|2022-07-14 04:40:00|33215.2|33195.2|33203.4|33183.4|33215.9|33195.9|33203.4|33183.4|14
1657773900000|2022-07-14 04:45:00|33205.2|33185.2|33202.7|33182.7|33208.4|33188.4|33170.9|33150.9|33
1657774200000|2022-07-14 04:50:00|33200.2|33180.2|33198.4|33178.4|33217.7|33197.7|33193.4|33173.4|60
1657774500000|2022-07-14 04:55:00|33200.9|33180.9|33158.4|33138.4|33203.4|33183.4|33133.4|33113.4|39
1657774800000|2022-07-14 05:00:00|33160.2|33140.2|33141.6|33121.6|33198.4|33178.4|33133.4|33113.4|60
1657775100000|2022-07-14 05:05:00|33143.4|33123.4|33135.9|33115.9|33161.6|33141.6|33125.9|33105.9|35
1657775400000|2022-07-14 05:10:00|33139.1|33119.1|33143.4|33123.4|33168.4|33148.4|33128.4|33108.4|35
1657775700000|2022-07-14 05:15:00|33141.6|33121.6|33140.9|33120.9|33158.4|33138.4|33130.9|33110.9|39
1657776000000|2022-07-14 05:20:00|33138.4|33118.4|33056.6|33036.6|33155.9|33135.9|33043.4|33023.4|137
1657776300000|2022-07-14 05:25:00|33058.4|33038.4|33046.6|33026.6|33068.4|33048.4|33018.4|32998.4|117
1657776600000|2022-07-14 05:30:00|33049.1|33029.1|32993.4|32973.4|33050.9|33030.9|32953.4|32933.4|350
1657776900000|2022-07-14 05:35:00|32992.7|32972.7|32920.9|32900.9|33030.9|33010.9|32918.4|32898.4|151
1657777200000|2022-07-14 05:40:00|32924.1|32904.1|32796.6|32776.6|32953.4|32933.4|32744.6|32724.6|466
1657777500000|2022-07-14 05:45:00|32793.4|32773.4|32790.9|32770.9|32833.4|32813.4|32740.9|32720.9|393
1657777800000|2022-07-14 05:50:00|32794.1|32774.1|32738.4|32718.4|32822.1|32802.1|32712.7|32692.7|270
1657778100000|2022-07-14 05:55:00|32734.1|32714.1|32730.9|32710.9|32803.4|32783.4|32650.9|32630.9|329
1657778400000|2022-07-14 06:00:00|32732.7|32712.7|32819.8|32799.8|32832.8|32812.8|32725.2|32705.2|171
1657778700000|2022-07-14 06:05:00|32819.1|32799.1|32809.8|32789.8|32869.1|32849.1|32786.6|32766.6|212
1657779000000|2022-07-14 06:10:00|32808|32788|32758.4|32738.4|32808|32788|32699.8|32679.8|203
1657779300000|2022-07-14 06:15:00|32759.8|32739.8|32739.8|32719.8|32768|32748|32718|32698|81
1657779600000|2022-07-14 06:20:00|32731.9|32711.9|32684.1|32664.1|32792.8|32772.8|32664.1|32644.1|130
1657779900000|2022-07-14 06:25:00|32686.6|32666.6|32660.5|32640.5|32721.6|32701.6|32659.8|32639.8|100
1657780200000|2022-07-14 06:30:00|32659.8|32639.8|32684.1|32664.1|32729.1|32709.1|32647.3|32627.3|110
1657780500000|2022-07-14 06:35:00|32674.8|32654.8|32674.1|32654.1|32721.6|32701.6|32659.8|32639.8|129
1657780800000|2022-07-14 06:40:00|32675.9|32655.9|32785.9|32765.9|32789.1|32769.1|32675.9|32655.9|149
1657781100000|2022-07-14 06:45:00|32786.6|32766.6|32824.1|32804.1|32889.6|32869.6|32786.6|32766.6|219
1657781400000|2022-07-14 06:50:00|32822.3|32802.3|32705.5|32685.5|32837.3|32817.3|32703|32683|149
1657781700000|2022-07-14 06:55:00|32703|32683|32634.1|32614.1|32749.8|32729.8|32625.5|32605.5|234
1657782000000|2022-07-14 07:00:00|32634.8|32614.8|32598.7|32578.7|32658.7|32638.7|32445.5|32425.5|573
1657782300000|2022-07-14 07:05:00|32600.5|32580.5|32619.4|32599.4|32671.2|32651.2|32548|32528|204
1657782600000|2022-07-14 07:10:00|32621.2|32601.2|32693.7|32673.7|32733.7|32713.7|32621.2|32601.2|159
1657782900000|2022-07-14 07:15:00|32695.5|32675.5|32703|32683|32781.2|32761.2|32681.2|32661.2|149
1657783200000|2022-07-14 07:20:00|32703.7|32683.7|32742.6|32722.6|32748.7|32728.7|32676.2|32656.2|102
1657783500000|2022-07-14 07:25:00|32743.7|32723.7|32661.2|32641.2|32753.7|32733.7|32633|32613|162
1657783800000|2022-07-14 07:30:00|32663.7|32643.7|32658.7|32638.7|32671.2|32651.2|32603.7|32583.7|185
1657784100000|2022-07-14 07:35:00|32656.9|32636.9|32667.3|32647.3|32749.8|32729.8|32642.3|32622.3|100
1657784400000|2022-07-14 07:40:00|32664.8|32644.8|32629.8|32609.8|32693.5|32673.5|32623|32603|97
1657784700000|2022-07-14 07:45:00|32617.3|32597.3|32668|32648|32719.1|32699.1|32612.3|32592.3|103
1657785000000|2022-07-14 07:50:00|32667.3|32647.3|32707.3|32687.3|32709.8|32689.8|32667.3|32647.3|108
1657785300000|2022-07-14 07:55:00|32709.8|32689.8|32719.8|32699.8|32749.8|32729.8|32697.3|32677.3|121
1657785600000|2022-07-14 08:00:00|32721.2|32701.2|32741|32721|32777.3|32757.3|32689.8|32669.8|113
1657785900000|2022-07-14 08:05:00|32744.8|32724.8|32796.6|32776.6|32804.8|32784.8|32722.3|32702.3|136
1657786200000|2022-07-14 08:10:00|32794.8|32774.8|32749.8|32729.8|32809.8|32789.8|32744.8|32724.8|117
1657786500000|2022-07-14 08:15:00|32748|32728|32716.6|32696.6|32759.1|32739.1|32648|32628|139
1657786800000|2022-07-14 08:20:00|32718.5|32698.5|32681|32661|32756|32736|32678.5|32658.5|75
1657787100000|2022-07-14 08:25:00|32683.5|32663.5|32687.8|32667.8|32726|32706|32676|32656|113
1657787400000|2022-07-14 08:30:00|32688.5|32668.5|32701.6|32681.6|32751|32731|32653.5|32633.5|101
1657787700000|2022-07-14 08:35:00|32703.5|32683.5|32636|32616|32732.8|32712.8|32621.6|32601.6|113
1657788000000|2022-07-14 08:40:00|32634.1|32614.1|32479.1|32459.1|32634.1|32614.1|32478.5|32458.5|259
1657788300000|2022-07-14 08:45:00|32481.6|32461.6|32490.3|32470.3|32540.3|32520.3|32471|32451|152
1657788600000|2022-07-14 08:50:00|32492.1|32472.1|32537.8|32517.8|32540.3|32520.3|32487.8|32467.8|105
1657788900000|2022-07-14 08:55:00|32539.6|32519.6|32553.5|32533.5|32583.5|32563.5|32539.2|32519.2|82
1657789200000|2022-07-14 09:00:00|32549.8|32529.8|32593.5|32573.5|32602.8|32582.8|32547.3|32527.3|80
1657789500000|2022-07-14 09:05:00|32592.8|32572.8|32577.1|32557.1|32595.3|32575.3|32558.5|32538.5|69
1657789800000|2022-07-14 09:10:00|32577.8|32557.8|32659.6|32639.6|32662.8|32642.8|32577.8|32557.8|119
1657790100000|2022-07-14 09:15:00|32661|32641|32687.8|32667.8|32692.8|32672.8|32625.3|32605.3|59
1657790400000|2022-07-14 09:20:00|32685.3|32665.3|32645.3|32625.3|32685.3|32665.3|32635.3|32615.3|26
1657790700000|2022-07-14 09:25:00|32640.3|32620.3|32630.3|32610.3|32712.8|32692.8|32605.3|32585.3|127
1657791000000|2022-07-14 09:30:00|32632.8|32612.8|32617.8|32597.8|32657.8|32637.8|32614.2|32594.2|64
1657791300000|2022-07-14 09:35:00|32620.3|32600.3|32680.3|32660.3|32680.3|32660.3|32620.3|32600.3|47
1657791600000|2022-07-14 09:40:00|32677.8|32657.8|32772.8|32752.8|32807.1|32787.1|32671|32651|221
1657791900000|2022-07-14 09:45:00|32771|32751|32791.7|32771.7|32805.3|32785.3|32762.8|32742.8|85
1657792200000|2022-07-14 09:50:00|32791|32771|32822.8|32802.8|32825.3|32805.3|32772.8|32752.8|74
1657792500000|2022-07-14 09:55:00|32822.1|32802.1|32795.3|32775.3|32825.3|32805.3|32772.8|32752.8|52
1657792800000|2022-07-14 10:00:00|32797.1|32777.1|32787.8|32767.8|32807.8|32787.8|32767.8|32747.8|65
1657793100000|2022-07-14 10:05:00|32787.1|32767.1|32782.8|32762.8|32812.8|32792.8|32780.3|32760.3|53
1657793400000|2022-07-14 10:10:00|32782.1|32762.1|32777.8|32757.8|32804.6|32784.6|32763.9|32743.9|55
1657793700000|2022-07-14 10:15:00|32775.3|32755.3|32767.1|32747.1|32780.3|32760.3|32749.2|32729.2|32
1657794000000|2022-07-14 10:20:00|32762.8|32742.8|32687.1|32667.1|32777.8|32757.8|32684.6|32664.6|115
1657794300000|2022-07-14 10:25:00|32687.8|32667.8|32717.8|32697.8|32737.8|32717.8|32686|32666|55
1657794600000|2022-07-14 10:30:00|32716|32696|32703.5|32683.5|32717.8|32697.8|32681.7|32661.7|47
1657794900000|2022-07-14 10:35:00|32705.3|32685.3|32712.8|32692.8|32717.8|32697.8|32684.2|32664.2|50
1657795200000|2022-07-14 10:40:00|32714.6|32694.6|32613.5|32593.5|32715.3|32695.3|32613.5|32593.5|129
1657795500000|2022-07-14 10:45:00|32609.9|32589.9|32584.2|32564.2|32655.3|32635.3|32576|32556|79
1657795800000|2022-07-14 10:50:00|32583.5|32563.5|32559.2|32539.2|32598.5|32578.5|32553.5|32533.5|157
1657796100000|2022-07-14 10:55:00|32558.5|32538.5|32578.5|32558.5|32628.9|32608.9|32549.2|32529.2|88
1657796400000|2022-07-14 11:00:00|32580.3|32560.3|32603.5|32583.5|32657.1|32637.1|32578.5|32558.5|114
1657796700000|2022-07-14 11:05:00|32606|32586|32646|32626|32647.8|32627.8|32599.2|32579.2|89
1657797000000|2022-07-14 11:10:00|32644.2|32624.2|32643.5|32623.5|32651|32631|32629.2|32609.2|46
1657797300000|2022-07-14 11:15:00|32638.5|32618.5|32638.5|32618.5|32656|32636|32621|32601|58
1657797600000|2022-07-14 11:20:00|32633.5|32613.5|32631|32611|32646|32626|32613.5|32593.5|58
1657797900000|2022-07-14 11:25:00|32629.2|32609.2|32656|32636|32656|32636|32598.5|32578.5|103
1657798200000|2022-07-14 11:30:00|32653.5|32633.5|32673.5|32653.5|32748.5|32728.5|32643.5|32623.5|361
1657798500000|2022-07-14 11:35:00|32669.9|32649.9|32673.9|32653.9|32676|32656|32633.5|32613.5|234
1657798800000|2022-07-14 11:40:00|32674.6|32654.6|32687.8|32667.8|32720.3|32700.3|32655.3|32635.3|131
1657799100000|2022-07-14 11:45:00|32686|32666|32636|32616|32697.8|32677.8|32633.5|32613.5|115
1657799400000|2022-07-14 11:50:00|32634.2|32614.2|32655.3|32635.3|32666|32646|32629.2|32609.2|75
1657799700000|2022-07-14 11:55:00|32657.8|32637.8|32638.5|32618.5|32657.8|32637.8|32606|32586|112
1657800000000|2022-07-14 12:00:00|32639.2|32619.2|32559.9|32539.9|32643.5|32623.5|32549.2|32529.2|256
1657800300000|2022-07-14 12:05:00|32561.7|32541.7|32524.9|32504.9|32589.9|32569.9|32516.7|32496.7|239
1657800600000|2022-07-14 12:10:00|32529.9|32509.9|32593.5|32573.5|32620.3|32600.3|32507.4|32487.4|330
1657800900000|2022-07-14 12:15:00|32594.2|32574.2|32680.3|32660.3|32682.8|32662.8|32577.8|32557.8|235
1657801200000|2022-07-14 12:20:00|32682.1|32662.1|32661.7|32641.7|32693.5|32673.5|32645.3|32625.3|175
1657801500000|2022-07-14 12:25:00|32661|32641|32692.1|32672.1|32704.6|32684.6|32659.9|32639.9|117
1657801800000|2022-07-14 12:30:00|32692.8|32672.8|32763.9|32743.9|32811.4|32791.4|32681|32661|351
1657802100000|2022-07-14 12:35:00|32764.6|32744.6|32741|32721|32794.6|32774.6|32725.3|32705.3|190
1657802400000|2022-07-14 12:40:00|32743.5|32723.5|32673.5|32653.5|32758.5|32738.5|32668.5|32648.5|165
1657802700000|2022-07-14 12:45:00|32671|32651|32656|32636|32712.1|32692.1|32631|32611|204
1657803000000|2022-07-14 12:50:00|32653.5|32633.5|32642.8|32622.8|32656|32636|32598.5|32578.5|254
1657803300000|2022-07-14 12:55:00|32641|32621|32532.1|32512.1|32650.3|32630.3|32526|32506|343
1657803600000|2022-07-14 13:00:00|32532.8|32512.8|32241|32221|32532.8|32512.8|32241|32221|1330
1657803900000|2022-07-14 13:05:00|32239.2|32219.2|32098.1|32078.1|32317.1|32297.1|32053.4|32033.4|1339
1657804200000|2022-07-14 13:10:00|32092.7|32072.7|32077.7|32057.7|32170.2|32150.2|32055.6|32035.6|725
1657804500000|2022-07-14 13:15:00|32092.7|32072.7|32115.2|32095.2|32202.7|32182.7|32090.2|32070.2|836
1657804800000|2022-07-14 13:20:00|32109.8|32089.8|31976.3|31956.3|32120.2|32100.2|31960.2|31940.2|958
1657805100000|2022-07-14 13:25:00|31972|31952|31957.7|31937.7|32001.3|31981.3|31907|31887|769
1657805400000|2022-07-14 13:30:00|31954.1|31934.1|31922.7|31902.7|31961.3|31941.3|31867.7|31847.7|667
1657805700000|2022-07-14 13:35:00|31920.9|31900.9|31836.3|31816.3|31932.4|31912.4|31833.8|31813.8|810
1657806000000|2022-07-14 13:40:00|31831.3|31811.3|31797.7|31777.7|31862.7|31842.7|31776.3|31756.3|697
1657806300000|2022-07-14 13:45:00|31795.2|31775.2|31856.3|31836.3|31873.1|31853.1|31762.7|31742.7|802
1657806600000|2022-07-14 13:50:00|31854.5|31834.5|32061.3|32041.3|32108.8|32088.8|31838.8|31818.8|847
1657806900000|2022-07-14 13:55:00|32059.5|32039.5|32012|31992|32074.5|32054.5|31973.1|31953.1|510
1657807200000|2022-07-14 14:00:00|32016.3|31996.3|31874.9|31854.9|32016.3|31996.3|31869.9|31849.9|540
1657807500000|2022-07-14 14:05:00|31886|31866|31946.7|31926.7|31972.4|31952.4|31886|31866|293
1657807800000|2022-07-14 14:10:00|31945.6|31925.6|32059.9|32039.9|32074.2|32054.2|31899.9|31879.9|415
1657808100000|2022-07-14 14:15:00|32064.2|32044.2|32174.2|32154.2|32201|32181|32064.2|32044.2|631
1657808400000|2022-07-14 14:20:00|32176.7|32156.7|32139.2|32119.2|32186|32166|32085.6|32065.6|448
1657808700000|2022-07-14 14:25:00|32139.9|32119.9|32045.6|32025.6|32142.4|32122.4|32009.9|31989.9|526
1657809000000|2022-07-14 14:30:00|32043.1|32023.1|32026.4|32006.4|32054.9|32034.9|31943.5|31923.5|598
1657809300000|2022-07-14 14:35:00|32028.2|32008.2|32103.5|32083.5|32107.8|32087.8|32022.8|32002.8|434
1657809600000|2022-07-14 14:40:00|32099.2|32079.2|32202.1|32182.1|32217.1|32197.1|32082.8|32062.8|422
1657809900000|2022-07-14 14:45:00|32199.6|32179.6|32187.1|32167.1|32199.6|32179.6|32126|32106|271
1657810200000|2022-07-14 14:50:00|32192.8|32172.8|32277.1|32257.1|32303.9|32283.9|32192.8|32172.8|525
1657810500000|2022-07-14 14:55:00|32278.5|32258.5|32207.1|32187.1|32282.1|32262.1|32169.6|32149.6|336
1657810800000|2022-07-14 15:00:00|32207.8|32187.8|32292.4|32272.4|32361.7|32341.7|32207.8|32187.8|652
1657811100000|2022-07-14 15:05:00|32294.2|32274.2|32318.5|32298.5|32324.2|32304.2|32238.1|32218.1|329
1657811400000|2022-07-14 15:10:00|32314.9|32294.9|32238.5|32218.5|32318.5|32298.5|32226|32206|327
1657811700000|2022-07-14 15:15:00|32236.7|32216.7|32382.4|32362.4|32436|32416|32219.2|32199.2|652
1657812000000|2022-07-14 15:20:00|32384.9|32364.9|32336.7|32316.7|32389.9|32369.9|32320.6|32300.6|237
1657812300000|2022-07-14 15:25:00|32337.4|32317.4|32360.3|32340.3|32383.5|32363.5|32312.4|32292.4|155
1657812600000|2022-07-14 15:30:00|32362.1|32342.1|32348.5|32328.5|32373.5|32353.5|32296|32276|247
1657812900000|2022-07-14 15:35:00|32350.3|32330.3|32416.7|32396.7|32422.8|32402.8|32298.5|32278.5|308
1657813200000|2022-07-14 15:40:00|32421|32401|32368.5|32348.5|32477.8|32457.8|32356.7|32336.7|591
1657813500000|2022-07-14 15:45:00|32366|32346|32327.8|32307.8|32383.5|32363.5|32304.9|32284.9|353
1657813800000|2022-07-14 15:50:00|32329.6|32309.6|32358.9|32338.9|32446.4|32426.4|32327.8|32307.8|497
1657814100000|2022-07-14 15:55:00|32357.1|32337.1|32327.1|32307.1|32369.6|32349.6|32302.1|32282.1|379
1657814400000|2022-07-14 16:00:00|32328.9|32308.9|32229.6|32209.6|32329.6|32309.6|32206.7|32186.7|455
1657814700000|2022-07-14 16:05:00|32232.1|32212.1|32199.6|32179.6|32247.1|32227.1|32197.1|32177.1|244
1657815000000|2022-07-14 16:10:00|32197.8|32177.8|32193.5|32173.5|32207.1|32187.1|32163.5|32143.5|191
1657815300000|2022-07-14 16:15:00|32191.7|32171.7|32219.6|32199.6|32224.6|32204.6|32154.2|32134.2|192
1657815600000|2022-07-14 16:20:00|32217.1|32197.1|32052.1|32032.1|32217.1|32197.1|32045.7|32025.7|518
1657815900000|2022-07-14 16:25:00|32054.6|32034.6|32099.6|32079.6|32133.9|32113.9|32054.6|32034.6|200
1657816200000|2022-07-14 16:30:00|32101.4|32081.4|32094.6|32074.6|32139.6|32119.6|32090.3|32070.3|243
1657816500000|2022-07-14 16:35:00|32096.4|32076.4|32119.6|32099.6|32129.6|32109.6|32047.8|32027.8|321
1657816800000|2022-07-14 16:40:00|32121.4|32101.4|32148.9|32128.9|32171.4|32151.4|32087.8|32067.8|259
1657817100000|2022-07-14 16:45:00|32149.6|32129.6|32058.9|32038.9|32166.4|32146.4|32017.8|31997.8|425
1657817400000|2022-07-14 16:50:00|32062.1|32042.1|32107.1|32087.1|32137.1|32117.1|32044.6|32024.6|242
1657817700000|2022-07-14 16:55:00|32105.3|32085.3|32171|32151|32176|32156|32054.6|32034.6|753
1657818000000|2022-07-14 17:00:00|32168.5|32148.5|32222.1|32202.1|32237.1|32217.1|32143.5|32123.5|396
1657818300000|2022-07-14 17:05:00|32222.8|32202.8|32182.8|32162.8|32222.8|32202.8|32164.9|32144.9|147
1657818600000|2022-07-14 17:10:00|32184.6|32164.6|32114.9|32094.9|32185.3|32165.3|32109.9|32089.9|149
1657818900000|2022-07-14 17:15:00|32118.5|32098.5|32174.9|32154.9|32179.9|32159.9|32100.6|32080.6|95
1657819200000|2022-07-14 17:20:00|32175.6|32155.6|32154.9|32134.9|32207.4|32187.4|32154.9|32134.9|109
1657819500000|2022-07-14 17:25:00|32157.4|32137.4|32136.7|32116.7|32162.4|32142.4|32136.7|32116.7|65
1657819800000|2022-07-14 17:30:00|32137.4|32117.4|32047.1|32027.1|32137.4|32117.4|32023.9|32003.9|260
1657820100000|2022-07-14 17:35:00|32048.9|32028.9|32049.6|32029.6|32059.6|32039.6|32024.9|32004.9|145
1657820400000|2022-07-14 17:40:00|32050.3|32030.3|32061.4|32041.4|32091.4|32071.4|32050.3|32030.3|135
1657820700000|2022-07-14 17:45:00|32062.1|32042.1|32057.8|32037.8|32062.8|32042.8|31982.8|31962.8|215
1657821000000|2022-07-14 17:50:00|32059.6|32039.6|32003.5|31983.5|32082.1|32062.1|32003.5|31983.5|110
1657821300000|2022-07-14 17:55:00|32006|31986|32051|32031|32062.1|32042.1|32006|31986|92
1657821600000|2022-07-14 18:00:00|32050.3|32030.3|32086|32066|32091|32071|32043.5|32023.5|80
1657821900000|2022-07-14 18:05:00|32087.8|32067.8|32149.9|32129.9|32152.8|32132.8|32083.5|32063.5|105
1657822200000|2022-07-14 18:10:00|32148.2|32128.2|32191|32171|32191|32171|32146|32126|94
1657822500000|2022-07-14 18:15:00|32192.8|32172.8|32266|32246|32271|32251|32192.8|32172.8|140
1657822800000|2022-07-14 18:20:00|32267.8|32247.8|32292.8|32272.8|32328.5|32308.5|32267.8|32247.8|159
1657823100000|2022-07-14 18:25:00|32293.5|32273.5|32308.5|32288.5|32325.3|32305.3|32276|32256|62
1657823400000|2022-07-14 18:30:00|32311|32291|32348.5|32328.5|32360.3|32340.3|32296|32276|182
1657823700000|2022-07-14 18:35:00|32350.3|32330.3|32446|32426|32446|32426|32341|32321|111
1657824000000|2022-07-14 18:40:00|32447.8|32427.8|32366|32346|32451|32431|32363.5|32343.5|110
1657824300000|2022-07-14 18:45:00|32363.5|32343.5|32391|32371|32408.5|32388.5|32363.5|32343.5|16
1657824600000|2022-07-14 18:50:00|32398.5|32378.5|32373.5|32353.5|32398.5|32378.5|32363.5|32343.5|71
1657824900000|2022-07-14 18:55:00|32371|32351|32383.5|32363.5|32406|32386|32368.5|32348.5|50
1657825200000|2022-07-14 19:00:00|32381.8|32361.8|32351.8|32331.8|32406|32386|32343.5|32323.5|42
1657825500000|2022-07-14 19:05:00|32353.5|32333.5|32329.3|32309.3|32358.5|32338.5|32321|32301|62
1657825800000|2022-07-14 19:10:00|32328.5|32308.5|32343.5|32323.5|32346|32326|32323.5|32303.5|24
1657826100000|2022-07-14 19:15:00|32346.8|32326.8|32358.5|32338.5|32373.5|32353.5|32338.5|32318.5|39
1657826400000|2022-07-14 19:20:00|32357.8|32337.8|32363.5|32343.5|32386|32366|32353.5|32333.5|28
1657826700000|2022-07-14 19:25:00|32366|32346|32378.5|32358.5|32382.8|32362.8|32360.3|32340.3|30
1657827000000|2022-07-14 19:30:00|32381|32361|32346|32326|32381|32361|32346|32326|59
1657827300000|2022-07-14 19:35:00|32344.3|32324.3|32341|32321|32353.5|32333.5|32331.8|32311.8|45
1657827600000|2022-07-14 19:40:00|32338.5|32318.5|32331.8|32311.8|32341|32321|32326|32306|33
1657827900000|2022-07-14 19:45:00|32333.5|32313.5|32336.1|32316.1|32341|32321|32316.1|32296.1|40
1657828200000|2022-07-14 19:50:00|32339.6|32319.6|32336.1|32316.1|32352.1|32332.1|32326.1|32306.1|45
1657828500000|2022-07-14 19:55:00|32333.6|32313.6|32321.1|32301.1|32346.1|32326.1|32318.6|32298.6|61
1657828800000|2022-07-14 20:00:00|32318.6|32298.6|32366.1|32346.1|32381.1|32361.1|32318.6|32298.6|72
1657829100000|2022-07-14 20:05:00|32371.1|32351.1|32351.1|32331.1|32378.6|32358.6|32348.6|32328.6|46
1657829400000|2022-07-14 20:10:00|32352.8|32332.8|32360.3|32340.3|32362.1|32342.1|32352.8|32332.8|13
1657829700000|2022-07-14 20:15:00|32358.6|32338.6|32351.1|32331.1|32360.3|32340.3|32339.3|32319.3|15
1657830000000|2022-07-14 20:20:00|32353.6|32333.6|32328.6|32308.6|32357.8|32337.8|32322.8|32302.8|31
1657830300000|2022-07-14 20:25:00|32327.8|32307.8|32327.8|32307.8|32328.6|32308.6|32322.8|32302.8|27
1657830600000|2022-07-14 20:30:00|32329.3|32309.3|32328.6|32308.6|32338.6|32318.6|32328.6|32308.6|39
1657830900000|2022-07-14 20:35:00|32331.1|32311.1|32333.6|32313.6|32336.1|32316.1|32331.1|32311.1|15
1657831200000|2022-07-14 20:40:00|32331.8|32311.8|32328.6|32308.6|32333.6|32313.6|32328.6|32308.6|7
1657831500000|2022-07-14 20:45:00|32323.6|32303.6|32316.1|32296.1|32330.3|32310.3|32305|32285|44
1657831800000|2022-07-14 20:50:00|32317.8|32297.8|32326.1|32306.1|32333.6|32313.6|32308.6|32288.6|33
1657832100000|2022-07-14 20:55:00|32328.6|32308.6|32276.1|32256.1|32328.6|32308.6|32274.3|32254.3|62
1657836000000|2022-07-14 22:00:00|32342.8|32322.8|32346.1|32326.1|32363.6|32343.6|32286.8|32266.8|73
1657836300000|2022-07-14 22:05:00|32344.3|32324.3|32361.1|32341.1|32362.9|32342.9|32333.6|32313.6|16
1657836600000|2022-07-14 22:10:00|32358.6|32338.6|32341.1|32321.1|32358.6|32338.6|32341.1|32321.1|7
1657836900000|2022-07-14 22:15:00|32338.6|32318.6|32346.1|32326.1|32353.6|32333.6|32338.6|32318.6|12
1657837200000|2022-07-14 22:20:00|32348.6|32328.6|32351.1|32331.1|32351.1|32331.1|32343.6|32323.6|6
1657837500000|2022-07-14 22:25:00|32348.6|32328.6|32361.1|32341.1|32366.1|32346.1|32348.6|32328.6|27
1657837800000|2022-07-14 22:30:00|32358.6|32338.6|32363.6|32343.6|32367.9|32347.9|32351.1|32331.1|19
1657838100000|2022-07-14 22:35:00|32361.8|32341.8|32366.1|32346.1|32368.6|32348.6|32353.6|32333.6|5
1657838400000|2022-07-14 22:40:00|32368.6|32348.6|32373.6|32353.6|32376.1|32356.1|32368.6|32348.6|15
1657838700000|2022-07-14 22:45:00|32374.3|32354.3|32388.6|32368.6|32406.1|32386.1|32373.6|32353.6|48
1657839000000|2022-07-14 22:50:00|32386.8|32366.8|32371.1|32351.1|32388.6|32368.6|32368.6|32348.6|28
1657839300000|2022-07-14 22:55:00|32368.6|32348.6|32341.8|32321.8|32371.1|32351.1|32339.3|32319.3|23
1657839600000|2022-07-14 23:00:00|32340|32320|32341.1|32321.1|32343.6|32323.6|32331.1|32311.1|25
1657839900000|2022-07-14 23:05:00|32343.6|32323.6|32343.6|32323.6|32346.1|32326.1|32338.6|32318.6|7
1657840200000|2022-07-14 23:10:00|32341.1|32321.1|32313.6|32293.6|32341.1|32321.1|32313.6|32293.6|16
1657840500000|2022-07-14 23:15:00|32309.3|32289.3|32301.1|32281.1|32311.1|32291.1|32290|32270|57
1657840800000|2022-07-14 23:20:00|32299.3|32279.3|32298.6|32278.6|32303.6|32283.6|32283.6|32263.6|23
1657841100000|2022-07-14 23:25:00|32301.1|32281.1|32323.6|32303.6|32333.6|32313.6|32301.1|32281.1|17
1657841400000|2022-07-14 23:30:00|32326.1|32306.1|32338.6|32318.6|32338.6|32318.6|32318.6|32298.6|13
1657841700000|2022-07-14 23:35:00|32341.1|32321.1|32333.6|32313.6|32348.6|32328.6|32328.6|32308.6|23
1657842000000|2022-07-14 23:40:00|32335.4|32315.4|32339.3|32319.3|32362.9|32342.9|32335.4|32315.4|26
1657842300000|2022-07-14 23:45:00|32341.8|32321.8|32301.1|32281.1|32341.8|32321.8|32301.1|32281.1|73
1657842600000|2022-07-14 23:50:00|32299.3|32279.3|32281.1|32261.1|32308.6|32288.6|32271.1|32251.1|68
1657842900000|2022-07-14 23:55:00|32283.6|32263.6|32314.3|32294.3|32314.3|32294.3|32283.6|32263.6|11
1657843200000|2022-07-15 00:00:00|32312.5|32292.5|32270.4|32250.4|32316.1|32296.1|32236.1|32216.1|146
1657843500000|2022-07-15 00:05:00|32271.1|32251.1|32248.6|32228.6|32298.6|32278.6|32226.1|32206.1|86
1657843800000|2022-07-15 00:10:00|32243.6|32223.6|32235.4|32215.4|32254.3|32234.3|32218.6|32198.6|48
1657844100000|2022-07-15 00:15:00|32237.9|32217.9|32226.1|32206.1|32258.6|32238.6|32226.1|32206.1|44
1657844400000|2022-07-15 00:20:00|32224.3|32204.3|32118.6|32098.6|32224.3|32204.3|32118.6|32098.6|124
1657844700000|2022-07-15 00:25:00|32120.4|32100.4|32098.6|32078.6|32133.6|32113.6|32073.6|32053.6|141
1657845000000|2022-07-15 00:30:00|32097.9|32077.9|32153.6|32133.6|32158.6|32138.6|32063.6|32043.6|95
1657845300000|2022-07-15 00:35:00|32145.7|32125.7|32118.6|32098.6|32148.6|32128.6|32106.1|32086.1|38
1657845600000|2022-07-15 00:40:00|32121.1|32101.1|32148.6|32128.6|32155.4|32135.4|32116.8|32096.8|36
1657845900000|2022-07-15 00:45:00|32146.1|32126.1|32203.6|32183.6|32203.6|32183.6|32138.6|32118.6|51
1657846200000|2022-07-15 00:50:00|32202.9|32182.9|32197.2|32177.2|32205|32185|32151.8|32131.8|52
1657846500000|2022-07-15 00:55:00|32198.6|32178.6|32173.6|32153.6|32208.6|32188.6|32161.8|32141.8|54
1657846800000|2022-07-15 01:00:00|32175.4|32155.4|32205.7|32185.7|32348.6|32328.6|32171.8|32151.8|432
1657847100000|2022-07-15 01:05:00|32207.5|32187.5|32153.2|32133.2|32217.5|32197.5|32104.3|32084.3|133
1657847400000|2022-07-15 01:10:00|32155|32135|32152.5|32132.5|32172.5|32152.5|32085.7|32065.7|99
1657847700000|2022-07-15 01:15:00|32150.7|32130.7|32122.5|32102.5|32186.5|32166.5|32122.5|32102.5|45
1657848000000|2022-07-15 01:20:00|32120.8|32100.8|32095|32075|32155|32135|32068.3|32048.3|109
1657848300000|2022-07-15 01:25:00|32096.8|32076.8|32087.5|32067.5|32104.3|32084.3|32015|31995|132
1657848600000|2022-07-15 01:30:00|32086.8|32066.8|32135|32115|32179.3|32159.3|32077.5|32057.5|100
1657848900000|2022-07-15 01:35:00|32142.5|32122.5|32155|32135|32160|32140|32077.5|32057.5|98
1657849200000|2022-07-15 01:40:00|32152.5|32132.5|32140|32120|32172.5|32152.5|32102.5|32082.5|120
1657849500000|2022-07-15 01:45:00|32138.3|32118.3|32237.5|32217.5|32237.5|32217.5|32120|32100|145
1657849800000|2022-07-15 01:50:00|32235|32215|32215|32195|32280|32260|32212.5|32192.5|122
1657850100000|2022-07-15 01:55:00|32213.3|32193.3|32336.8|32316.8|32346.1|32326.1|32203.6|32183.6|129
1657850400000|2022-07-15 02:00:00|32332.5|32312.5|32301.8|32281.8|32341.8|32321.8|32229.3|32209.3|188
1657850700000|2022-07-15 02:05:00|32303.6|32283.6|32352.9|32332.9|32352.9|32332.9|32275|32255|114
1657851000000|2022-07-15 02:10:00|32353.6|32333.6|32383.6|32363.6|32412.9|32392.9|32341.1|32321.1|405
1657851300000|2022-07-15 02:15:00|32381.8|32361.8|32405.4|32385.4|32405.4|32385.4|32341.1|32321.1|80
1657851600000|2022-07-15 02:20:00|32403.6|32383.6|32390.4|32370.4|32443.6|32423.6|32390.4|32370.4|94
1657851900000|2022-07-15 02:25:00|32392.2|32372.2|32414.3|32394.3|32419.3|32399.3|32392.2|32372.2|57
1657852200000|2022-07-15 02:30:00|32416.8|32396.8|32319.7|32299.7|32426.8|32406.8|32295.8|32275.8|180
1657852500000|2022-07-15 02:35:00|32324|32304|32260.4|32240.4|32334|32314|32247.9|32227.9|222
1657852800000|2022-07-15 02:40:00|32261.1|32241.1|32246.9|32226.9|32282.2|32262.2|32230.4|32210.4|140
1657853100000|2022-07-15 02:45:00|32249.4|32229.4|32127.9|32107.9|32261.2|32241.2|32126.2|32106.2|266
1657853400000|2022-07-15 02:50:00|32129.7|32109.7|32167.9|32147.9|32177.9|32157.9|32113.7|32093.7|131
1657853700000|2022-07-15 02:55:00|32165.4|32145.4|32147.9|32127.9|32186.2|32166.2|32126.2|32106.2|51
1657854000000|2022-07-15 03:00:00|32146.2|32126.2|32092.9|32072.9|32153.7|32133.7|32056.2|32036.2|148
1657854300000|2022-07-15 03:05:00|32091.9|32071.9|32041.2|32021.2|32091.9|32071.9|32031.9|32011.9|225
1657854600000|2022-07-15 03:10:00|32040.4|32020.4|32038.7|32018.7|32095.4|32075.4|32031.2|32011.2|78
1657854900000|2022-07-15 03:15:00|32036.2|32016.2|31926.2|31906.2|32036.2|32016.2|31918.7|31898.7|360
1657855200000|2022-07-15 03:20:00|31918.7|31898.7|31806.2|31786.2|31918.7|31898.7|31729.4|31709.4|828
1657855500000|2022-07-15 03:25:00|31802.6|31782.6|31743.3|31723.3|31889.4|31869.4|31740.8|31720.8|270
1657855800000|2022-07-15 03:30:00|31745.1|31725.1|31789.4|31769.4|31791.9|31771.9|31741.9|31721.9|143
1657856100000|2022-07-15 03:35:00|31784.4|31764.4|31794.4|31774.4|31806.9|31786.9|31764.4|31744.4|88
1657856400000|2022-07-15 03:40:00|31793.7|31773.7|31841.2|31821.2|31841.9|31821.9|31784.4|31764.4|80
1657856700000|2022-07-15 03:45:00|31842.9|31822.9|31840.1|31820.1|31851.2|31831.2|31804.4|31784.4|52
1657857000000|2022-07-15 03:50:00|31839.4|31819.4|31826.9|31806.9|31854.4|31834.4|31811.9|31791.9|65
1657857300000|2022-07-15 03:55:00|31825.1|31805.1|31879.4|31859.4|31884.4|31864.4|31821.9|31801.9|49
1657857600000|2022-07-15 04:00:00|31880.1|31860.1|31891.9|31871.9|31891.9|31871.9|31871.9|31851.9|77
1657857900000|2022-07-15 04:05:00|31890.1|31870.1|31886.9|31866.9|31896.9|31876.9|31882.6|31862.6|51
1657858200000|2022-07-15 04:10:00|31885.1|31865.1|31891.9|31871.9|31896.9|31876.9|31879.4|31859.4|39
1657858500000|2022-07-15 04:15:00|31889.4|31869.4|31880.9|31860.9|31897.6|31877.6|31874.4|31854.4|54
1657858800000|2022-07-15 04:20:00|31882.6|31862.6|31891.9|31871.9|31898.4|31878.4|31865.9|31845.9|48
1657859100000|2022-07-15 04:25:00|31891.2|31871.2|31870.9|31850.9|31891.2|31871.2|31853.4|31833.4|44
1657859400000|2022-07-15 04:30:00|31872.6|31852.6|31951.6|31931.6|31951.6|31931.6|31872.6|31852.6|122
1657859700000|2022-07-15 04:35:00|31953.4|31933.4|31911.9|31891.9|31953.4|31933.4|31900.1|31880.1|50
1657860000000|2022-07-15 04:40:00|31913.7|31893.7|31891.9|31871.9|31917.6|31897.6|31890.1|31870.1|26
1657860300000|2022-07-15 04:45:00|31892.6|31872.6|31952.6|31932.6|31979.4|31959.4|31890.9|31870.9|56
1657860600000|2022-07-15 04:50:00|31944.4|31924.4|31907.6|31887.6|31944.4|31924.4|31898.4|31878.4|29
1657860900000|2022-07-15 04:55:00|31909.4|31889.4|31915.1|31895.1|31934.4|31914.4|31909.4|31889.4|23
1657861200000|2022-07-15 05:00:00|31916.9|31896.9|31855.9|31835.9|31921.9|31901.9|31849.4|31829.4|73
1657861500000|2022-07-15 05:05:00|31853.4|31833.4|31813.4|31793.4|31853.4|31833.4|31795.9|31775.9|115
1657861800000|2022-07-15 05:10:00|31810.9|31790.9|31830.9|31810.9|31870.1|31850.1|31804.8|31784.8|60
1657862100000|2022-07-15 05:15:00|31825.9|31805.9|31838.4|31818.4|31844.1|31824.1|31787.7|31767.7|86
1657862400000|2022-07-15 05:20:00|31836.6|31816.6|31815.2|31795.2|31839.4|31819.4|31808.4|31788.4|72
1657862700000|2022-07-15 05:25:00|31805.9|31785.9|31784.4|31764.4|31830.2|31810.2|31765.2|31745.2|82
1657863000000|2022-07-15 05:30:00|31785.2|31765.2|31708.4|31688.4|31785.2|31765.2|31640.9|31620.9|530
1657863300000|2022-07-15 05:35:00|31706.6|31686.6|31713.4|31693.4|31777.7|31757.7|31677.7|31657.7|150
1657863600000|2022-07-15 05:40:00|31711.6|31691.6|31630.9|31610.9|31735.9|31715.9|31598.4|31578.4|231
1657863900000|2022-07-15 05:45:00|31628.4|31608.4|31650.9|31630.9|31745.2|31725.2|31620.9|31600.9|329
1657864200000|2022-07-15 05:50:00|31653.4|31633.4|31696.9|31676.9|31748.7|31728.7|31649.1|31629.1|204
1657864500000|2022-07-15 05:55:00|31689.4|31669.4|31689.4|31669.4|31729.4|31709.4|31636.9|31616.9|126
1657864800000|2022-07-15 06:00:00|31691.9|31671.9|31691.9|31671.9|31729.4|31709.4|31644.4|31624.4|155
1657865100000|2022-07-15 06:05:00|31692.7|31672.7|31677.7|31657.7|31692.7|31672.7|31614.4|31594.4|124
1657865400000|2022-07-15 06:10:00|31679.4|31659.4|31709.4|31689.4|31743.7|31723.7|31655.2|31635.2|87
1657865700000|2022-07-15 06:15:00|31711.9|31691.9|31718.7|31698.7|31734.4|31714.4|31667.7|31647.7|91
1657866000000|2022-07-15 06:20:00|31719.4|31699.4|31697|31677|31749.4|31729.4|31686.9|31666.9|80
1657866300000|2022-07-15 06:25:00|31694.5|31674.5|31674.5|31654.5|31697|31677|31644.5|31624.5|101
1657866600000|2022-07-15 06:30:00|31669.5|31649.5|31559.5|31539.5|31699.5|31679.5|31549.5|31529.5|286
1657866900000|2022-07-15 06:35:00|31557.7|31537.7|31549.5|31529.5|31581.2|31561.2|31477|31457|347
1657867200000|2022-07-15 06:40:00|31547|31527|31504.5|31484.5|31571.2|31551.2|31469.5|31449.5|221
1657867500000|2022-07-15 06:45:00|31507|31487|31446.2|31426.2|31522.3|31502.3|31432.7|31412.7|312
1657867800000|2022-07-15 06:50:00|31451.2|31431.2|31427.7|31407.7|31451.2|31431.2|31364.5|31344.5|316
1657868100000|2022-07-15 06:55:00|31424.5|31404.5|31347.7|31327.7|31475.5|31455.5|31337|31317|207
1657868400000|2022-07-15 07:00:00|31347|31327|31429.5|31409.5|31436.2|31416.2|31342|31322|236
1657868700000|2022-07-15 07:05:00|31432|31412|31385.5|31365.5|31468|31448|31363|31343|179
1657869000000|2022-07-15 07:10:00|31383.7|31363.7|31479.5|31459.5|31494.8|31474.8|31383|31363|143
1657869300000|2022-07-15 07:15:00|31478.7|31458.7|31479.5|31459.5|31498|31478|31404.5|31384.5|177
1657869600000|2022-07-15 07:20:00|31477|31457|31541.2|31521.2|31552|31532|31449.5|31429.5|235
1657869900000|2022-07-15 07:25:00|31543|31523|31785.5|31765.5|31785.5|31765.5|31543|31523|665
1657870200000|2022-07-15 07:30:00|31782.3|31762.3|31709.8|31689.8|31783|31763|31689.8|31669.8|250
1657870500000|2022-07-15 07:35:00|31708|31688|31708.7|31688.7|31723|31703|31672|31652|150
1657870800000|2022-07-15 07:40:00|31703.7|31683.7|31716.3|31696.3|31718.8|31698.8|31666.2|31646.2|106
1657871100000|2022-07-15 07:45:00|31713.8|31693.8|31635.2|31615.2|31722|31702|31634.5|31614.5|155
1657871400000|2022-07-15 07:50:00|31634.5|31614.5|31550.2|31530.2|31634.5|31614.5|31537|31517|128
1657871700000|2022-07-15 07:55:00|31552|31532|31598.8|31578.8|31613.8|31593.8|31545.2|31525.2|90
1657872000000|2022-07-15 08:00:00|31597|31577|31559.5|31539.5|31597.7|31577.7|31542|31522|84
1657872300000|2022-07-15 08:05:00|31561.3|31541.3|31619.5|31599.5|31637|31617|31561.3|31541.3|163
1657872600000|2022-07-15 08:10:00|31615.2|31595.2|31564.5|31544.5|31617|31597|31559.5|31539.5|68
1657872900000|2022-07-15 08:15:00|31562|31542|31538|31518|31587.3|31567.3|31538|31518|62
1657873200000|2022-07-15 08:20:00|31540.5|31520.5|31528|31508|31553|31533|31513|31493|156
1657873500000|2022-07-15 08:25:00|31528.8|31508.8|31461.3|31441.3|31545.5|31525.5|31445.5|31425.5|149
1657873800000|2022-07-15 08:30:00|31463|31443|31489.8|31469.8|31543.3|31523.3|31463|31443|108
1657874100000|2022-07-15 08:35:00|31489.1|31469.1|31429.8|31409.8|31516.6|31496.6|31428|31408|104
1657874400000|2022-07-15 08:40:00|31430.5|31410.5|31482.3|31462.3|31517.3|31497.3|31423|31403|116
1657874700000|2022-07-15 08:45:00|31479.8|31459.8|31612.3|31592.3|31612.3|31592.3|31469.1|31449.1|88
1657875000000|2022-07-15 08:50:00|31618.3|31598.3|31739.8|31719.8|31746.6|31726.6|31612.3|31592.3|293
1657875300000|2022-07-15 08:55:00|31739.1|31719.1|31698|31678|31739.1|31719.1|31682.3|31662.3|132
1657875600000|2022-07-15 09:00:00|31699.8|31679.8|31693.8|31673.8|31727.3|31707.3|31687.3|31667.3|96
1657875900000|2022-07-15 09:05:00|31695.5|31675.5|31731.6|31711.6|31731.6|31711.6|31671.3|31651.3|110
1657876200000|2022-07-15 09:10:00|31729.8|31709.8|31709.8|31689.8|31736.6|31716.6|31693|31673|72
1657876500000|2022-07-15 09:15:00|31715.5|31695.5|31678.1|31658.1|31734.8|31714.8|31673.8|31653.8|131
1657876800000|2022-07-15 09:20:00|31677.3|31657.3|31656.3|31636.3|31684.1|31664.1|31653.8|31633.8|88
1657877100000|2022-07-15 09:25:00|31657|31637|31663.1|31643.1|31699.8|31679.8|31656.3|31636.3|64
1657877400000|2022-07-15 09:30:00|31662.3|31642.3|31656.6|31636.6|31669.8|31649.8|31624.8|31604.8|111
1657877700000|2022-07-15 09:35:00|31657.3|31637.3|31652.3|31632.3|31668.1|31648.1|31610.6|31590.6|133
1657878000000|2022-07-15 09:40:00|31654.1|31634.1|31657.3|31637.3|31693.1|31673.1|31637.3|31617.3|66
1657878300000|2022-07-15 09:45:00|31655.6|31635.6|31617.3|31597.3|31672.3|31652.3|31617.3|31597.3|51
1657878600000|2022-07-15 09:50:00|31615.6|31595.6|31615.9|31595.9|31652.3|31632.3|31597.3|31577.3|131
1657878900000|2022-07-15 09:55:00|31624.4|31604.4|31608.4|31588.4|31665.1|31645.1|31605.9|31585.9|51
1657879200000|2022-07-15 10:00:00|31600.9|31580.9|31615.9|31595.9|31623.4|31603.4|31598.4|31578.4|67
1657879500000|2022-07-15 10:05:00|31617.6|31597.6|31676.9|31656.9|31692.6|31672.6|31600.9|31580.9|98
1657879800000|2022-07-15 10:10:00|31679.4|31659.4|31694.4|31674.4|31716.9|31696.9|31669.4|31649.4|94
1657880100000|2022-07-15 10:15:00|31691.9|31671.9|31675.1|31655.1|31715.4|31695.4|31672.6|31652.6|58
1657880400000|2022-07-15 10:20:00|31674.4|31654.4|31658.7|31638.7|31708.7|31688.7|31653.7|31633.7|68
1657880700000|2022-07-15 10:25:00|31656.9|31636.9|31683.7|31663.7|31691.2|31671.2|31656.9|31636.9|47
1657881000000|2022-07-15 10:30:00|31688.7|31668.7|31730.4|31710.4|31738.7|31718.7|31688.7|31668.7|183
1657881300000|2022-07-15 10:35:00|31732.2|31712.2|31765.4|31745.4|31777.9|31757.9|31732.2|31712.2|222
1657881600000|2022-07-15 10:40:00|31767.9|31747.9|31760.4|31740.4|31782.9|31762.9|31755.1|31735.1|133
1657881900000|2022-07-15 10:45:00|31759.7|31739.7|31754.7|31734.7|31777.2|31757.2|31752.2|31732.2|144
1657882200000|2022-07-15 10:50:00|31757.2|31737.2|31729.7|31709.7|31769.7|31749.7|31729.7|31709.7|92
1657882500000|2022-07-15 10:55:00|31731.5|31711.5|31716.5|31696.5|31741.5|31721.5|31694.7|31674.7|131
1657882800000|2022-07-15 11:00:00|31717.2|31697.2|31755.7|31735.7|31765.7|31745.7|31705.4|31685.4|157
1657883100000|2022-07-15 11:05:00|31757.5|31737.5|31809.7|31789.7|31817.5|31797.5|31757.5|31737.5|287
1657883400000|2022-07-15 11:10:00|31810.4|31790.4|31827.2|31807.2|31846.8|31826.8|31806.5|31786.5|179
1657883700000|2022-07-15 11:15:00|31826.5|31806.5|31767.2|31747.2|31839|31819|31762.2|31742.2|131
1657884000000|2022-07-15 11:20:00|31764|31744|31717.9|31697.9|31767.2|31747.2|31716.2|31696.2|122
1657884300000|2022-07-15 11:25:00|31719.7|31699.7|31721.5|31701.5|31757.2|31737.2|31717.2|31697.2|94
1657884600000|2022-07-15 11:30:00|31724.7|31704.7|31705.4|31685.4|31742.2|31722.2|31674.7|31654.7|379
1657884900000|2022-07-15 11:35:00|31707.2|31687.2|31637.9|31617.9|31724.7|31704.7|31633.7|31613.7|251
1657885200000|2022-07-15 11:40:00|31638.7|31618.7|31651.2|31631.2|31661.2|31641.2|31628.7|31608.7|190
1657885500000|2022-07-15 11:45:00|31652.9|31632.9|31704|31684|31731.5|31711.5|31652.9|31632.9|171
1657885800000|2022-07-15 11:50:00|31705.7|31685.7|31684.7|31664.7|31707.2|31687.2|31672.2|31652.2|146
1657886100000|2022-07-15 11:55:00|31687.2|31667.2|31646.2|31626.2|31726.5|31706.5|31645.4|31625.4|173
1657886400000|2022-07-15 12:00:00|31647.9|31627.9|31732.2|31712.2|31779.7|31759.7|31647.9|31627.9|233
1657886700000|2022-07-15 12:05:00|31730.4|31710.4|31787.2|31767.2|31827.2|31807.2|31724.7|31704.7|295
1657887000000|2022-07-15 12:10:00|31792.2|31772.2|31823.7|31803.7|31863.7|31843.7|31783.7|31763.7|570
1657887300000|2022-07-15 12:15:00|31826.2|31806.2|31944.7|31924.7|31947.2|31927.2|31826.2|31806.2|581
1657887600000|2022-07-15 12:20:00|31947.2|31927.2|31884.7|31864.7|31947.2|31927.2|31884.7|31864.7|291
1657887900000|2022-07-15 12:25:00|31887.2|31867.2|31877.2|31857.2|31899|31879|31857.2|31837.2|249
1657888200000|2022-07-15 12:30:00|31879|31859|31817.2|31797.2|31879|31859|31769.7|31749.7|429
1657888500000|2022-07-15 12:35:00|31819|31799|31897.5|31877.5|31967.2|31947.2|31806.5|31786.5|543
1657888800000|2022-07-15 12:40:00|31900|31880|31830.5|31810.5|31915.7|31895.7|31809|31789|403
1657889100000|2022-07-15 12:45:00|31832.2|31812.2|31851.5|31831.5|31886.5|31866.5|31815.7|31795.7|429
1657889400000|2022-07-15 12:50:00|31854|31834|31866.5|31846.5|31899|31879|31838.2|31818.2|387
1657889700000|2022-07-15 12:55:00|31868.2|31848.2|31883.2|31863.2|31916.5|31896.5|31831.5|31811.5|232
1657890000000|2022-07-15 13:00:00|31885|31865|31864|31844|31970.7|31950.7|31837.5|31817.5|851
1657890300000|2022-07-15 13:05:00|31865.7|31845.7|32024.3|32004.3|32077.8|32057.8|31865.7|31845.7|1427
1657890600000|2022-07-15 13:10:00|32020.7|32000.7|32083.5|32063.5|32099.3|32079.3|32014.3|31994.3|344
1657890900000|2022-07-15 13:15:00|32086|32066|32006.5|31986.5|32092.8|32072.8|32006.5|31986.5|385
1657891200000|2022-07-15 13:20:00|32004.7|31984.7|31895.7|31875.7|32021.5|32001.5|31880.7|31860.7|362
1657891500000|2022-07-15 13:25:00|31892.5|31872.5|31901.5|31881.5|31940.7|31920.7|31888.2|31868.2|310
1657891800000|2022-07-15 13:30:00|31905|31885|31965.7|31945.7|32028.2|32008.2|31905|31885|607
1657892100000|2022-07-15 13:35:00|31969.3|31949.3|31865.7|31845.7|32014.7|31994.7|31839.7|31819.7|763
1657892400000|2022-07-15 13:40:00|31866.5|31846.5|31902.2|31882.2|31936.5|31916.5|31866.5|31846.5|354
1657892700000|2022-07-15 13:45:00|31903|31883|31749.7|31729.7|31914.7|31894.7|31747.2|31727.2|653
1657893000000|2022-07-15 13:50:00|31747.2|31727.2|31709.4|31689.4|31787.2|31767.2|31693.7|31673.7|519
1657893300000|2022-07-15 13:55:00|31708.7|31688.7|31778|31758|31788.7|31768.7|31686.9|31666.9|416
1657893600000|2022-07-15 14:00:00|31778.7|31758.7|31877.2|31857.2|31919.7|31899.7|31778.7|31758.7|570
1657893900000|2022-07-15 14:05:00|31879.7|31859.7|31892.2|31872.2|31950.7|31930.7|31877.2|31857.2|398
1657894200000|2022-07-15 14:10:00|31894.7|31874.7|31961.5|31941.5|32004.7|31984.7|31872.2|31852.2|342
1657894500000|2022-07-15 14:15:00|31962.2|31942.2|31892.2|31872.2|31966.5|31946.5|31877.2|31857.2|245
1657894800000|2022-07-15 14:20:00|31897.2|31877.2|31990.7|31970.7|31997.2|31977.2|31878|31858|228
1657895100000|2022-07-15 14:25:00|31993.2|31973.2|32087.2|32067.2|32092.2|32072.2|31993.2|31973.2|401
1657895400000|2022-07-15 14:30:00|32088|32068|32007.2|31987.2|32092.2|32072.2|31983|31963|344
1657895700000|2022-07-15 14:35:00|32004.7|31984.7|32012.2|31992.2|32099|32079|32002.2|31982.2|387
1657896000000|2022-07-15 14:40:00|32014|31994|32178.7|32158.7|32215.5|32195.5|32011.5|31991.5|773
1657896300000|2022-07-15 14:45:00|32178|32158|32135.2|32115.2|32197.7|32177.7|32100.9|32080.9|652
1657896600000|2022-07-15 14:50:00|32130.2|32110.2|32185.7|32165.7|32225.9|32205.9|32120.2|32100.2|425
1657896900000|2022-07-15 14:55:00|32182.4|32162.4|32323.2|32303.2|32330.7|32310.7|32168.2|32148.2|564
1657897200000|2022-07-15 15:00:00|32322.4|32302.4|32504.9|32484.9|32529.2|32509.2|32306.7|32286.7|1443
1657897500000|2022-07-15 15:05:00|32508.4|32488.4|32526.7|32506.7|32549.2|32529.2|32434.2|32414.2|755
1657897800000|2022-07-15 15:10:00|32524.2|32504.2|32619.5|32599.5|32624.5|32604.5|32442.7|32422.7|1224
1657898100000|2022-07-15 15:15:00|32617.7|32597.7|32647.7|32627.7|32786.2|32766.2|32617|32597|1221
1657898400000|2022-07-15 15:20:00|32645.9|32625.9|32610.7|32590.7|32685.2|32665.2|32597.7|32577.7|506
1657898700000|2022-07-15 15:25:00|32612.4|32592.4|32594.6|32574.6|32623.9|32603.9|32563.2|32543.2|452
1657899000000|2022-07-15 15:30:00|32592.9|32572.9|32521.1|32501.1|32614.6|32594.6|32483.6|32463.6|638
1657899300000|2022-07-15 15:35:00|32518.6|32498.6|32496.1|32476.1|32541.1|32521.1|32477.6|32457.6|302
1657899600000|2022-07-15 15:40:00|32495.4|32475.4|32476.1|32456.1|32495.4|32475.4|32426.1|32406.1|284
1657899900000|2022-07-15 15:45:00|32475.4|32455.4|32411.1|32391.1|32492.9|32472.9|32391.9|32371.9|401
1657900200000|2022-07-15 15:50:00|32410.4|32390.4|32472.6|32452.6|32476.9|32456.9|32389.4|32369.4|284
1657900500000|2022-07-15 15:55:00|32471.1|32451.1|32427.6|32407.6|32477.6|32457.6|32414.1|32394.1|346
1657900800000|2022-07-15 16:00:00|32428.4|32408.4|32344.1|32324.1|32438.4|32418.4|32324.1|32304.1|336
1657901100000|2022-07-15 16:05:00|32339.1|32319.1|32329.1|32309.1|32369.1|32349.1|32301.6|32281.6|240
1657901400000|2022-07-15 16:10:00|32331.6|32311.6|32329.9|32309.9|32356.6|32336.6|32315.6|32295.6|180
1657901700000|2022-07-15 16:15:00|32332.4|32312.4|32329.9|32309.9|32354.1|32334.1|32299.1|32279.1|398
1657902000000|2022-07-15 16:20:00|32329.1|32309.1|32274.1|32254.1|32329.1|32309.1|32254.1|32234.1|324
1657902300000|2022-07-15 16:25:00|32271.6|32251.6|32324.1|32304.1|32328.4|32308.4|32266.6|32246.6|461
1657902600000|2022-07-15 16:30:00|32323.4|32303.4|32307.6|32287.6|32352.6|32332.6|32292.6|32272.6|245
1657902900000|2022-07-15 16:35:00|32309.4|32289.4|32366.9|32346.9|32382.2|32362.2|32300.1|32280.1|346
1657903200000|2022-07-15 16:40:00|32365.4|32345.4|32357.2|32337.2|32382.2|32362.2|32307.6|32287.6|270
1657903500000|2022-07-15 16:45:00|32354.7|32334.7|32352.9|32332.9|32357.2|32337.2|32321.2|32301.2|314
1657903800000|2022-07-15 16:50:00|32352.2|32332.2|32336.2|32316.2|32352.2|32332.2|32309.7|32289.7|410
1657904100000|2022-07-15 16:55:00|32335.4|32315.4|32379.9|32359.9|32385.2|32365.2|32318.4|32298.4|1305
1657904400000|2022-07-15 17:00:00|32381.7|32361.7|32365.2|32345.2|32392|32372|32304.9|32284.9|406
1657904700000|2022-07-15 17:05:00|32366|32346|32389.5|32369.5|32392.7|32372.7|32366|32346|137
1657905000000|2022-07-15 17:10:00|32390.2|32370.2|32407|32387|32412|32392|32385.2|32365.2|210
1657905300000|2022-07-15 17:15:00|32409.5|32389.5|32385.5|32365.5|32429.7|32409.7|32380.5|32360.5|149
1657905600000|2022-07-15 17:20:00|32388|32368|32343.7|32323.7|32388|32368|32343.7|32323.7|110
1657905900000|2022-07-15 17:25:00|32345.5|32325.5|32335.5|32315.5|32370.5|32350.5|32333.7|32313.7|81
1657906200000|2022-07-15 17:30:00|32333.7|32313.7|32378|32358|32378|32358|32328|32308|108
1657906500000|2022-07-15 17:35:00|32376.2|32356.2|32386.7|32366.7|32408.5|32388.5|32365.2|32345.2|123
1657906800000|2022-07-15 17:40:00|32389.2|32369.2|32386|32366|32391|32371|32371.7|32351.7|30
1657907100000|2022-07-15 17:45:00|32386.7|32366.7|32404.2|32384.2|32412.5|32392.5|32386.7|32366.7|61
1657907400000|2022-07-15 17:50:00|32402.5|32382.5|32400.2|32380.2|32412.7|32392.7|32397.5|32377.5|53
1657907700000|2022-07-15 17:55:00|32399.5|32379.5|32409.5|32389.5|32412|32392|32388.5|32368.5|78
1657908000000|2022-07-15 18:00:00|32411.2|32391.2|32393.5|32373.5|32433.5|32413.5|32389.2|32369.2|58
1657908300000|2022-07-15 18:05:00|32392.7|32372.7|32397.7|32377.7|32400.2|32380.2|32392.7|32372.7|13
1657908600000|2022-07-15 18:10:00|32398.5|32378.5|32386|32366|32400.2|32380.2|32378.5|32358.5|49
1657908900000|2022-07-15 18:15:00|32384.2|32364.2|32358.5|32338.5|32384.2|32364.2|32341.7|32321.7|54
1657909200000|2022-07-15 18:20:00|32356.7|32336.7|32361|32341|32361|32341|32348.5|32328.5|13
1657909500000|2022-07-15 18:25:00|32362.7|32342.7|32361|32341|32366|32346|32336|32316|29
1657909800000|2022-07-15 18:30:00|32359.2|32339.2|32366.7|32346.7|32367.5|32347.5|32349.2|32329.2|19
1657910100000|2022-07-15 18:35:00|32369.2|32349.2|32396.7|32376.7|32401|32381|32361.7|32341.7|51
1657910400000|2022-07-15 18:40:00|32394.2|32374.2|32401|32381|32401|32381|32394.2|32374.2|19
1657910700000|2022-07-15 18:45:00|32404.2|32384.2|32430.2|32410.2|32430.2|32410.2|32404.2|32384.2|44
1657911000000|2022-07-15 18:50:00|32428.5|32408.5|32404.2|32384.2|32431.7|32411.7|32404.2|32384.2|24
1657911300000|2022-07-15 18:55:00|32402.5|32382.5|32396.7|32376.7|32406|32386|32394.2|32374.2|34
1657911600000|2022-07-15 19:00:00|32396|32376|32369.2|32349.2|32396|32376|32354.2|32334.2|50
1657911900000|2022-07-15 19:05:00|32371|32351|32384.2|32364.2|32386.7|32366.7|32369.2|32349.2|17
1657912200000|2022-07-15 19:10:00|32381.7|32361.7|32389.2|32369.2|32397.7|32377.7|32369.2|32349.2|28
1657912500000|2022-07-15 19:15:00|32391|32371|32396.7|32376.7|32427.5|32407.5|32391|32371|47
1657912800000|2022-07-15 19:20:00|32398.5|32378.5|32376.7|32356.7|32404|32384|32376.7|32356.7|24
1657913100000|2022-07-15 19:25:00|32375|32355|32381.7|32361.7|32381.7|32361.7|32364.2|32344.2|24
1657913400000|2022-07-15 19:30:00|32377.5|32357.5|32362.5|32342.5|32384.2|32364.2|32356.7|32336.7|45
1657913700000|2022-07-15 19:35:00|32369.2|32349.2|32364.2|32344.2|32379.2|32359.2|32351.7|32331.7|35
1657914000000|2022-07-15 19:40:00|32366|32346|32382.5|32362.5|32389.2|32369.2|32365|32345|44
1657914300000|2022-07-15 19:45:00|32381.7|32361.7|32384.2|32364.2|32393.5|32373.5|32374.2|32354.2|76
1657914600000|2022-07-15 19:50:00|32385.7|32365.7|32386.7|32366.7|32396.2|32376.2|32371.7|32351.7|51
1657914900000|2022-07-15 19:55:00|32389.2|32369.2|32402.5|32382.5|32406.7|32386.7|32389.2|32369.2|59
1657915200000|2022-07-15 20:00:00|32401.7|32381.7|32397.5|32377.5|32409.2|32389.2|32394.2|32374.2|36
1657915500000|2022-07-15 20:05:00|32399.2|32379.2|32409.2|32389.2|32409.2|32389.2|32395.2|32375.2|26
1657915800000|2022-07-15 20:10:00|32410|32390|32439.2|32419.2|32449.2|32429.2|32410|32390|76
1657916100000|2022-07-15 20:15:00|32441.7|32421.7|32461.8|32441.8|32466.8|32446.8|32441.7|32421.7|46
1657916400000|2022-07-15 20:20:00|32459.3|32439.3|32446.8|32426.8|32459.3|32439.3|32446.8|32426.8|15
1657916700000|2022-07-15 20:25:00|32448.5|32428.5|32441|32421|32451.8|32431.8|32441|32421|14
1657917000000|2022-07-15 20:30:00|32439.3|32419.3|32449.3|32429.3|32451|32431|32439.3|32419.3|11
1657917300000|2022-07-15 20:35:00|32451|32431|32454.3|32434.3|32454.3|32434.3|32451|32431|19
1657917600000|2022-07-15 20:40:00|||||||||8
1657917900000|2022-07-15 20:45:00|32453.5|32433.5|32442.8|32422.8|32457|32437|32442.8|32422.8|20
1657918200000|2022-07-15 20:50:00|32437.8|32417.8|32465.3|32445.3|32465.3|32445.3|32437.8|32417.8|34
1657918500000|2022-07-15 20:55:00|32467|32447|32475.3|32455.3|32475.3|32455.3|32467|32447|39
1658095200000|2022-07-17 22:00:00|32536.7|32516.7|32569.2|32549.2|32642.5|32622.5|32536.7|32516.7|286
1658095500000|2022-07-17 22:05:00|32566.7|32546.7|32555|32535|32567.5|32547.5|32551.7|32531.7|44
1658095800000|2022-07-17 22:10:00|32554.2|32534.2|32524.2|32504.2|32572.5|32552.5|32524.2|32504.2|19
1658096100000|2022-07-17 22:15:00|32522.5|32502.5|32516.7|32496.7|32551.7|32531.7|32516.7|32496.7|38
1658096400000|2022-07-17 22:20:00|32515|32495|32536.7|32516.7|32548.3|32528.3|32509.2|32489.2|26
1658096700000|2022-07-17 22:25:00|32531.7|32511.7|32536.7|32516.7|32536.7|32516.7|32526.7|32506.7|23
1658097000000|2022-07-17 22:30:00|32534.2|32514.2|32548.3|32528.3|32548.3|32528.3|32531.7|32511.7|14
1658097300000|2022-07-17 22:35:00|32547.5|32527.5|32563.3|32543.3|32571.7|32551.7|32547.5|32527.5|18
1658097600000|2022-07-17 22:40:00|32560.8|32540.8|32562.5|32542.5|32574.2|32554.2|32551.7|32531.7|14
1658097900000|2022-07-17 22:45:00|32564.2|32544.2|32563.3|32543.3|32579.2|32559.2|32563.3|32543.3|8
1658098200000|2022-07-17 22:50:00|32561.7|32541.7|32569.2|32549.2|32571.7|32551.7|32558.3|32538.3|10
1658098500000|2022-07-17 22:55:00|32566.7|32546.7|32556.7|32536.7|32566.7|32546.7|32549.2|32529.2|9
1658098800000|2022-07-17 23:00:00|32555|32535|32536.7|32516.7|32567.5|32547.5|32536.7|32516.7|28
1658099100000|2022-07-17 23:05:00|32535|32515|32544.2|32524.2|32546.7|32526.7|32535|32515|11
1658099400000|2022-07-17 23:10:00|32545|32525|32574.2|32554.2|32574.2|32554.2|32544.2|32524.2|11
1658099700000|2022-07-17 23:15:00|32575|32555|32610.8|32590.8|32614.2|32594.2|32575|32555|121
1658100000000|2022-07-17 23:20:00|32611.7|32591.7|32581.7|32561.7|32611.7|32591.7|32574.2|32554.2|20
1658100300000|2022-07-17 23:25:00|32579.2|32559.2|32560.8|32540.8|32579.2|32559.2|32556.7|32536.7|21
1658100600000|2022-07-17 23:30:00|32561.7|32541.7|32546.7|32526.7|32564.2|32544.2|32535.8|32515.8|41
1658100900000|2022-07-17 23:35:00|32545.8|32525.8|32555.8|32535.8|32564.2|32544.2|32536.7|32516.7|60
1658101200000|2022-07-17 23:40:00|32556.7|32536.7|32535|32515|32564.2|32544.2|32531.7|32511.7|34
1658101500000|2022-07-17 23:45:00|32530|32510|32525|32505|32555|32535|32525|32505|39
1658101800000|2022-07-17 23:50:00|32526.7|32506.7|32508.4|32488.4|32535|32515|32508.4|32488.4|38
1658102100000|2022-07-17 23:55:00|32506.7|32486.7|32510.9|32490.9|32523.4|32503.4|32506.7|32486.7|32
1658102400000|2022-07-18 00:00:00|32481.7|32461.7|32430.9|32410.9|32485.9|32465.9|32395.9|32375.9|177
1658102700000|2022-07-18 00:05:00|32437.5|32417.5|32400|32380|32480.9|32460.9|32390.9|32370.9|102
1658103000000|2022-07-18 00:10:00|32400.9|32380.9|32363.4|32343.4|32405.9|32385.9|32337.5|32317.5|147
1658103300000|2022-07-18 00:15:00|32360.9|32340.9|32366.7|32346.7|32388.4|32368.4|32346.7|32326.7|79
1658103600000|2022-07-18 00:20:00|32368.4|32348.4|32358.4|32338.4|32395.9|32375.9|32350.9|32330.9|34
1658103900000|2022-07-18 00:25:00|32360.9|32340.9|32341.7|32321.7|32360.9|32340.9|32341.7|32321.7|39
1658104200000|2022-07-18 00:30:00|32339.2|32319.2|32340.9|32320.9|32363.4|32343.4|32288.4|32268.4|108
1658104500000|2022-07-18 00:35:00|32339.2|32319.2|32285.9|32265.9|32348.4|32328.4|32256.7|32236.7|98
1658104800000|2022-07-18 00:40:00|32287.5|32267.5|32255.9|32235.9|32312.5|32292.5|32250.9|32230.9|65
1658105100000|2022-07-18 00:45:00|32259.2|32239.2|32255.9|32235.9|32270.9|32250.9|32195.9|32175.9|154
1658105400000|2022-07-18 00:50:00|32254.2|32234.2|32215.9|32195.9|32260.9|32240.9|32195.1|32175.1|111
1658105700000|2022-07-18 00:55:00|32214.2|32194.2|32248.4|32228.4|32283.4|32263.4|32214.2|32194.2|91
1658106000000|2022-07-18 01:00:00|32250.9|32230.9|32419.2|32399.2|32472.6|32452.6|32216.7|32196.7|614
1658106300000|2022-07-18 01:05:00|32418.4|32398.4|32583.4|32563.4|32615.9|32595.9|32401.7|32381.7|352
1658106600000|2022-07-18 01:10:00|32585|32565|32650.9|32630.9|32650.9|32630.9|32520.9|32500.9|187
1658106900000|2022-07-18 01:15:00|32649.2|32629.2|32738.4|32718.4|32785.1|32765.1|32613.4|32593.4|459
1658107200000|2022-07-18 01:20:00|32736.7|32716.7|32663.4|32643.4|32753.4|32733.4|32630.9|32610.9|231
1658107500000|2022-07-18 01:25:00|32664.2|32644.2|32595.1|32575.1|32698.4|32678.4|32567.6|32547.6|169
1658107800000|2022-07-18 01:30:00|32595.9|32575.9|32568.4|32548.4|32618.4|32598.4|32498.4|32478.4|200
1658108100000|2022-07-18 01:35:00|32570.9|32550.9|32523.4|32503.4|32595.9|32575.9|32488.4|32468.4|106
1658108400000|2022-07-18 01:40:00|32521.7|32501.7|32580.1|32560.1|32583.4|32563.4|32520.9|32500.9|119
1658108700000|2022-07-18 01:45:00|32580.9|32560.9|32603.4|32583.4|32607.6|32587.6|32525.9|32505.9|121
1658109000000|2022-07-18 01:50:00|32607.6|32587.6|32620.9|32600.9|32660.1|32640.1|32605.9|32585.9|101
1658109300000|2022-07-18 01:55:00|32622.6|32602.6|32628.4|32608.4|32680.9|32660.9|32599.2|32579.2|104
1658109600000|2022-07-18 02:00:00|32630.9|32610.9|32608.4|32588.4|32658.4|32638.4|32583.4|32563.4|84
1658109900000|2022-07-18 02:05:00|32605.9|32585.9|32645.1|32625.1|32650.9|32630.9|32568.4|32548.4|55
1658110200000|2022-07-18 02:10:00|32646.7|32626.7|32634.2|32614.2|32688.4|32668.4|32615.9|32595.9|82
1658110500000|2022-07-18 02:15:00|32635.9|32615.9|32635.9|32615.9|32650.1|32630.1|32616.7|32596.7|28
1658110800000|2022-07-18 02:20:00|32634.2|32614.2|32628.4|32608.4|32645.1|32625.1|32611.7|32591.7|22
1658111100000|2022-07-18 02:25:00|32625.9|32605.9|32611.8|32591.8|32640.9|32620.9|32605.9|32585.9|27
1658111400000|2022-07-18 02:30:00|32610.9|32590.9|32609.3|32589.3|32670.9|32650.9|32595.9|32575.9|119
1658111700000|2022-07-18 02:35:00|32610.9|32590.9|32663.4|32643.4|32704.3|32684.3|32610.9|32590.9|118
1658112000000|2022-07-18 02:40:00|32660.9|32640.9|32690.9|32670.9|32693.4|32673.4|32638.4|32618.4|65
1658112300000|2022-07-18 02:45:00|32692.6|32672.6|32710.9|32690.9|32713.4|32693.4|32663.4|32643.4|105
1658112600000|2022-07-18 02:50:00|32709.3|32689.3|32725.9|32705.9|32748.4|32728.4|32700.9|32680.9|111
1658112900000|2022-07-18 02:55:00|32730.9|32710.9|32840.9|32820.9|32847.6|32827.6|32730.9|32710.9|304
1658113200000|2022-07-18 03:00:00|32845.9|32825.9|32838.4|32818.4|32860.9|32840.9|32805.9|32785.9|196
1658113500000|2022-07-18 03:05:00|32840.9|32820.9|32808.4|32788.4|32871.7|32851.7|32795.1|32775.1|152
1658113800000|2022-07-18 03:10:00|32810.1|32790.1|32866.7|32846.7|32871.7|32851.7|32800.9|32780.9|165
1658114100000|2022-07-18 03:15:00|32869.2|32849.2|32932.6|32912.6|32993.4|32973.4|32846.8|32826.8|324
1658114400000|2022-07-18 03:20:00|32931.8|32911.8|32954.3|32934.3|32986.8|32966.8|32899.3|32879.3|246
1658114700000|2022-07-18 03:25:00|32955.9|32935.9|32944.3|32924.3|33030.9|33010.9|32934.3|32914.3|344
1658115000000|2022-07-18 03:30:00|32945.9|32925.9|32980.1|32960.1|32982.6|32962.6|32924.3|32904.3|104
1658115300000|2022-07-18 03:35:00|32979.3|32959.3|32979.3|32959.3|32996.8|32976.8|32948.4|32928.4|57
1658115600000|2022-07-18 03:40:00|32980.1|32960.1|32954.3|32934.3|32996.8|32976.8|32944.3|32924.3|37
1658115900000|2022-07-18 03:45:00|32955.1|32935.1|32950.9|32930.9|32971.8|32951.8|32950.9|32930.9|39
1658116200000|2022-07-18 03:50:00|32951.8|32931.8|32998.4|32978.4|33004.3|32984.3|32950.9|32930.9|38
1658116500000|2022-07-18 03:55:00|32996.8|32976.8|33039.3|33019.3|33039.3|33019.3|32990.9|32970.9|72
1658116800000|2022-07-18 04:00:00|33041.8|33021.8|32992.6|32972.6|33041.8|33021.8|32984.3|32964.3|98
1658117100000|2022-07-18 04:05:00|32993.5|32973.5|32982.6|32962.6|32993.5|32973.5|32975.1|32955.1|20
1658117400000|2022-07-18 04:10:00|32985.9|32965.9|32946.8|32926.8|32987.6|32967.6|32946.8|32926.8|30
1658117700000|2022-07-18 04:15:00|32946|32926|32915.1|32895.1|32947.6|32927.6|32897.6|32877.6|127
1658118000000|2022-07-18 04:20:00|32917.6|32897.6|32890.2|32870.2|32917.6|32897.6|32890.2|32870.2|43
1658118300000|2022-07-18 04:25:00|32889.3|32869.3|32881.8|32861.8|32889.3|32869.3|32862.6|32842.6|62
1658118600000|2022-07-18 04:30:00|32878.5|32858.5|32842.6|32822.6|32883.5|32863.5|32835.1|32815.1|52
1658118900000|2022-07-18 04:35:00|32844.3|32824.3|32868.5|32848.5|32876.8|32856.8|32835.1|32815.1|63
1658119200000|2022-07-18 04:40:00|32866|32846|32855.1|32835.1|32867.6|32847.6|32845.1|32825.1|41
1658119500000|2022-07-18 04:45:00|32856|32836|32875.1|32855.1|32875.1|32855.1|32848.5|32828.5|56
1658119800000|2022-07-18 04:50:00|32877.6|32857.6|32887.7|32867.7|32892.7|32872.7|32872.7|32852.7|49
1658120100000|2022-07-18 04:55:00|32890.2|32870.2|32907.7|32887.7|32917.7|32897.7|32885.2|32865.2|38
1658120400000|2022-07-18 05:00:00|32912.7|32892.7|32811|32791|32922.7|32902.7|32789.3|32769.3|130
1658120700000|2022-07-18 05:05:00|32812.7|32792.7|32801|32781|32836.8|32816.8|32794.3|32774.3|92
1658121000000|2022-07-18 05:10:00|32802.7|32782.7|32799.3|32779.3|32816.8|32796.8|32776.8|32756.8|70
1658121300000|2022-07-18 05:15:00|32800.2|32780.2|32819.3|32799.3|32841|32821|32800.2|32780.2|85
1658121600000|2022-07-18 05:20:00|32816.8|32796.8|32850.2|32830.2|32850.2|32830.2|32804.3|32784.3|85
1658121900000|2022-07-18 05:25:00|32849.4|32829.4|32894.4|32874.4|32906.9|32886.9|32849.4|32829.4|98
1658122200000|2022-07-18 05:30:00|32888.5|32868.5|32987.7|32967.7|33017.7|32997.7|32854.4|32834.4|437
1658122500000|2022-07-18 05:35:00|32989.3|32969.3|33071|33051|33101|33081|32942.7|32922.7|246
1658122800000|2022-07-18 05:40:00|33070.2|33050.2|33047.7|33027.7|33080.2|33060.2|33027.7|33007.7|166
1658123100000|2022-07-18 05:45:00|33045.2|33025.2|33042.7|33022.7|33065.2|33045.2|32991|32971|149
1658123400000|2022-07-18 05:50:00|33044.3|33024.3|32997.7|32977.7|33064.3|33044.3|32995.2|32975.2|79
1658123700000|2022-07-18 05:55:00|32998.5|32978.5|32886|32866|33009.3|32989.3|32885.2|32865.2|202
1658124000000|2022-07-18 06:00:00|32885.2|32865.2|32784.4|32764.4|32915.2|32895.2|32776.9|32756.9|317
1658124300000|2022-07-18 06:05:00|32781.9|32761.9|32817.7|32797.7|32846|32826|32770.2|32750.2|176
1658124600000|2022-07-18 06:10:00|32819.3|32799.3|32844.4|32824.4|32879.4|32859.4|32816.8|32796.8|114
1658124900000|2022-07-18 06:15:00|32841.9|32821.9|32796.9|32776.9|32853.5|32833.5|32789.4|32769.4|87
1658125200000|2022-07-18 06:20:00|32797.7|32777.7|32864.4|32844.4|32866.9|32846.9|32794.4|32774.4|91
1658125500000|2022-07-18 06:25:00|32862.7|32842.7|32880.2|32860.2|32908.5|32888.5|32841.9|32821.9|93
1658125800000|2022-07-18 06:30:00|32878.5|32858.5|32909.3|32889.3|32909.3|32889.3|32851|32831|215
1658126100000|2022-07-18 06:35:00|32911.8|32891.8|32947.7|32927.7|32970.2|32950.2|32911.8|32891.8|156
1658126400000|2022-07-18 06:40:00|32946.8|32926.8|33100.2|33080.2|33106.9|33086.9|32944.3|32924.3|275
1658126700000|2022-07-18 06:45:00|33096.9|33076.9|33076.9|33056.9|33144.4|33124.4|33061.9|33041.9|347
1658127000000|2022-07-18 06:50:00|33074.4|33054.4|33099.4|33079.4|33103.5|33083.5|33041.9|33021.9|173
1658127300000|2022-07-18 06:55:00|33096.9|33076.9|33069.4|33049.4|33111.9|33091.9|33056.9|33036.9|126
1658127600000|2022-07-18 07:00:00|33067.7|33047.7|33086.9|33066.9|33126.9|33106.9|33052.7|33032.7|221
1658127900000|2022-07-18 07:05:00|33088.5|33068.5|33141.9|33121.9|33188.5|33168.5|33057.7|33037.7|172
1658128200000|2022-07-18 07:10:00|33138.6|33118.6|33121.9|33101.9|33138.6|33118.6|33078.6|33058.6|109
1658128500000|2022-07-18 07:15:00|33123.5|33103.5|33165.2|33145.2|33184.4|33164.4|33117.7|33097.7|155
1658128800000|2022-07-18 07:20:00|33170.2|33150.2|33238.5|33218.5|33243.5|33223.5|33145.2|33125.2|141
1658129100000|2022-07-18 07:25:00|33241|33221|33229.4|33209.4|33331|33311|33212.7|33192.7|279
1658129400000|2022-07-18 07:30:00|33228.5|33208.5|33264.3|33244.3|33286|33266|33181|33161|210
1658129700000|2022-07-18 07:35:00|33271|33251|33349.3|33329.3|33406.8|33386.8|33255.2|33235.2|297
1658130000000|2022-07-18 07:40:00|33351|33331|33321.8|33301.8|33406.8|33386.8|33320.2|33300.2|189
1658130300000|2022-07-18 07:45:00|33322.7|33302.7|33353.5|33333.5|33386.8|33366.8|33300.2|33280.2|130
1658130600000|2022-07-18 07:50:00|33351.8|33331.8|33296|33276|33353.5|33333.5|33289.3|33269.3|131
1658130900000|2022-07-18 07:55:00|33299.3|33279.3|33294.3|33274.3|33301.8|33281.8|33241|33221|118
1658131200000|2022-07-18 08:00:00|33291|33271|33341.8|33321.8|33349.3|33329.3|33264.3|33244.3|112
1658131500000|2022-07-18 08:05:00|33339.3|33319.3|33314.4|33294.4|33367.7|33347.7|33313.5|33293.5|162
1658131800000|2022-07-18 08:10:00|33313.5|33293.5|33306|33286|33338.5|33318.5|33291|33271|94
1658132100000|2022-07-18 08:15:00|33301|33281|33258.5|33238.5|33301|33281|33238.5|33218.5|115
1658132400000|2022-07-18 08:20:00|33256|33236|33243.5|33223.5|33283.5|33263.5|33228.5|33208.5|142
1658132700000|2022-07-18 08:25:00|33245.2|33225.2|33256|33236|33266|33246|33226|33206|100
1658133000000|2022-07-18 08:30:00|33255.2|33235.2|33291|33271|33308.5|33288.5|33246|33226|109
1658133300000|2022-07-18 08:35:00|33311|33291|33379.3|33359.3|33403.5|33383.5|33301|33281|214
1658133600000|2022-07-18 08:40:00|33384.3|33364.3|33345.2|33325.2|33389.3|33369.3|33341|33321|87
1658133900000|2022-07-18 08:45:00|33344.3|33324.3|33331.9|33311.9|33351.9|33331.9|33304.3|33284.3|73
1658134200000|2022-07-18 08:50:00|33330.2|33310.2|33393.6|33373.6|33405.2|33385.2|33302.7|33282.7|158
1658134500000|2022-07-18 08:55:00|33391.1|33371.1|33376.1|33356.1|33391.1|33371.1|33340.2|33320.2|57
1658134800000|2022-07-18 09:00:00|33378.6|33358.6|33331.1|33311.1|33386.1|33366.1|33325.2|33305.2|100
1658135100000|2022-07-18 09:05:00|33329.4|33309.4|33249.4|33229.4|33333.6|33313.6|33218.6|33198.6|183
1658135400000|2022-07-18 09:10:00|33247.8|33227.8|33280.2|33260.2|33282.7|33262.7|33231.1|33211.1|102
1658135700000|2022-07-18 09:15:00|33282.7|33262.7|33246.1|33226.1|33282.7|33262.7|33241.1|33221.1|70
1658136000000|2022-07-18 09:20:00|33243.6|33223.6|33265.3|33245.3|33266.9|33246.9|33191.1|33171.1|136
1658136300000|2022-07-18 09:25:00|33266.9|33246.9|33232.8|33212.8|33267.8|33247.8|33231.9|33211.9|40
1658136600000|2022-07-18 09:30:00|33231.1|33211.1|33222.8|33202.8|33231.1|33211.1|33187.8|33167.8|93
1658136900000|2022-07-18 09:35:00|33221.1|33201.1|33232.8|33212.8|33264.4|33244.4|33209.4|33189.4|71
1658137200000|2022-07-18 09:40:00|33242.8|33222.8|33261.1|33241.1|33262.8|33242.8|33221.9|33201.9|73
1658137500000|2022-07-18 09:45:00|33256.9|33236.9|33297.7|33277.7|33337.8|33317.8|33252.8|33232.8|125
1658137800000|2022-07-18 09:50:00|33292.8|33272.8|33261.1|33241.1|33301.1|33281.1|33261.1|33241.1|85
1658138100000|2022-07-18 09:55:00|33256.1|33236.1|33303.6|33283.6|33316.9|33296.9|33248.6|33228.6|76
1658138400000|2022-07-18 10:00:00|33300.3|33280.3|33276.9|33256.9|33358.6|33338.6|33276.9|33256.9|131
1658138700000|2022-07-18 10:05:00|33276.1|33256.1|33237.8|33217.8|33290.2|33270.2|33229.4|33209.4|85
1658139000000|2022-07-18 10:10:00|33239.4|33219.4|33236.9|33216.9|33246.1|33226.1|33216.1|33196.1|57
1658139300000|2022-07-18 10:15:00|33238.6|33218.6|33267.8|33247.8|33267.8|33247.8|33217.8|33197.8|63
1658139600000|2022-07-18 10:20:00|33269.4|33249.4|33268.6|33248.6|33287.8|33267.8|33257.8|33237.8|57
1658139900000|2022-07-18 10:25:00|33272.8|33252.8|33242.8|33222.8|33287.8|33267.8|33234.4|33214.4|38
1658140200000|2022-07-18 10:30:00|33246.1|33226.1|33225.3|33205.3|33252.8|33232.8|33212.8|33192.8|68
1658140500000|2022-07-18 10:35:00|33227.8|33207.8|33084.5|33064.5|33232.8|33212.8|33070.4|33050.4|249
1658140800000|2022-07-18 10:40:00|33086.1|33066.1|33067|33047|33099.5|33079.5|33054.5|33034.5|123
1658141100000|2022-07-18 10:45:00|33069.5|33049.5|33084.5|33064.5|33099.5|33079.5|33047|33027|116
1658141400000|2022-07-18 10:50:00|33094.5|33074.5|33099.5|33079.5|33113.7|33093.7|33079.5|33059.5|73
1658141700000|2022-07-18 10:55:00|33097|33077|33114.5|33094.5|33127|33107|33096.2|33076.2|71
1658142000000|2022-07-18 11:00:00|33112.9|33092.9|33069.5|33049.5|33112.9|33092.9|33067|33047|62
1658142300000|2022-07-18 11:05:00|33072|33052|33097|33077|33114.5|33094.5|33070.4|33050.4|72
1658142600000|2022-07-18 11:10:00|33094.5|33074.5|33102|33082|33143.7|33123.7|33094.5|33074.5|77
1658142900000|2022-07-18 11:15:00|33100.4|33080.4|33109.5|33089.5|33129.5|33109.5|33092|33072|99
1658143200000|2022-07-18 11:20:00|33107|33087|33047|33027|33107|33087|33039.5|33019.5|134
1658143500000|2022-07-18 11:25:00|33047.9|33027.9|33069.5|33049.5|33074.5|33054.5|33020.4|33000.4|173
1658143800000|2022-07-18 11:30:00|33068.7|33048.7|33132|33112|33132|33112|33049.5|33029.5|263
1658144100000|2022-07-18 11:35:00|33134.5|33114.5|33171.2|33151.2|33171.2|33151.2|33112|33092|265
1658144400000|2022-07-18 11:40:00|33169.5|33149.5|33147.8|33127.8|33172.9|33152.9|33112.9|33092.9|174
1658144700000|2022-07-18 11:45:00|33147|33127|33156.2|33136.2|33166.2|33146.2|33107|33087|152
1658145000000|2022-07-18 11:50:00|33158.7|33138.7|33168.7|33148.7|33201.2|33181.2|33154.6|33134.6|164
1658145300000|2022-07-18 11:55:00|33171.2|33151.2|33153.7|33133.7|33192.1|33172.1|33113.7|33093.7|162
1658145600000|2022-07-18 12:00:00|33157.9|33137.9|33115.4|33095.4|33157.9|33137.9|33103|33083|149
1658145900000|2022-07-18 12:05:00|33116.2|33096.2|33113.8|33093.8|33136.2|33116.2|33077.1|33057.1|177
1658146200000|2022-07-18 12:10:00|33109.6|33089.6|33291.3|33271.3|33291.3|33271.3|33102.1|33082.1|616
1658146500000|2022-07-18 12:15:00|33289.6|33269.6|33250.5|33230.5|33303.8|33283.8|33246.3|33226.3|300
1658146800000|2022-07-18 12:20:00|33248.8|33228.8|33255.5|33235.5|33335.5|33315.5|33233.9|33213.9|408
1658147100000|2022-07-18 12:25:00|33258.9|33238.9|33196.4|33176.4|33276.4|33256.4|33196.4|33176.4|225
1658147400000|2022-07-18 12:30:00|33198|33178|33187.3|33167.3|33200.5|33180.5|33149|33129|226
1658147700000|2022-07-18 12:35:00|33189|33169|33170.6|33150.6|33195.6|33175.6|33157.3|33137.3|147
1658148000000|2022-07-18 12:40:00|33169|33149|33205.6|33185.6|33207.3|33187.3|33161.5|33141.5|145
1658148300000|2022-07-18 12:45:00|33207.3|33187.3|33183.1|33163.1|33224|33204|33169|33149|120
1658148600000|2022-07-18 12:50:00|33181.5|33161.5|33215.6|33195.6|33217.3|33197.3|33169|33149|121
1658148900000|2022-07-18 12:55:00|33218.1|33198.1|33270.6|33250.6|33274.7|33254.7|33210.6|33190.6|321
1658149200000|2022-07-18 13:00:00|33269.7|33249.7|33288.1|33268.1|33321.4|33301.4|33179|33159|745
1658149500000|2022-07-18 13:05:00|33289.7|33269.7|33307.3|33287.3|33368.1|33348.1|33289.7|33269.7|500
1658149800000|2022-07-18 13:10:00|33308.9|33288.9|33247.3|33227.3|33321.4|33301.4|33211.4|33191.4|373
1658150100000|2022-07-18 13:15:00|33249.8|33229.8|33263.9|33243.9|33276.4|33256.4|33211.4|33191.4|267
1658150400000|2022-07-18 13:20:00|33253.9|33233.9|33345.6|33325.6|33355.6|33335.6|33234|33214|244
1658150700000|2022-07-18 13:25:00|33344.8|33324.8|33420.7|33400.7|33439.9|33419.9|33322.4|33302.4|420
1658151000000|2022-07-18 13:30:00|33419|33399|33525.7|33505.7|33586.4|33566.4|33386.5|33366.5|1126
1658151300000|2022-07-18 13:35:00|33528.2|33508.2|33557.3|33537.3|33615.7|33595.7|33523.2|33503.2|652
1658151600000|2022-07-18 13:40:00|33554.8|33534.8|33568.2|33548.2|33617.3|33597.3|33489.8|33469.8|588
1658151900000|2022-07-18 13:45:00|33570.7|33550.7|33568.2|33548.2|33613.2|33593.2|33481.6|33461.6|561
1658152200000|2022-07-18 13:50:00|33569.9|33549.9|33582.4|33562.4|33596.6|33576.6|33551.6|33531.6|300
1658152500000|2022-07-18 13:55:00|33584|33564|33626.6|33606.6|33679.1|33659.1|33577.5|33557.5|473
1658152800000|2022-07-18 14:00:00|33630.7|33610.7|33594.9|33574.9|33641.6|33621.6|33562.5|33542.5|550
1658153100000|2022-07-18 14:05:00|33593.3|33573.3|33529|33509|33599.9|33579.9|33517.4|33497.4|432
1658153400000|2022-07-18 14:10:00|33527.4|33507.4|33507.4|33487.4|33534.9|33514.9|33447.4|33427.4|521
1658153700000|2022-07-18 14:15:00|33509.9|33489.9|33553.2|33533.2|33559.9|33539.9|33495.8|33475.8|286
1658154000000|2022-07-18 14:20:00|33550.7|33530.7|33525.7|33505.7|33578.2|33558.2|33513.2|33493.2|195
1658154300000|2022-07-18 14:25:00|33527.3|33507.3|33533.2|33513.2|33538.2|33518.2|33500.7|33480.7|213
1658154600000|2022-07-18 14:30:00|33536.6|33516.6|33588.2|33568.2|33624.8|33604.8|33536.6|33516.6|308
1658154900000|2022-07-18 14:35:00|33590.7|33570.7|33634.1|33614.1|33634.1|33614.1|33573.2|33553.2|314
1658155200000|2022-07-18 14:40:00|33633.2|33613.2|33709.8|33689.8|33712.3|33692.3|33633.2|33613.2|404
1658155500000|2022-07-18 14:45:00|33711.5|33691.5|33669.9|33649.9|33735.7|33715.7|33654.1|33634.1|521
1658155800000|2022-07-18 14:50:00|33665.8|33645.8|33652.4|33632.4|33692.4|33672.4|33600.8|33580.8|388
1658156100000|2022-07-18 14:55:00|33654.1|33634.1|33667.4|33647.4|33713.2|33693.2|33645.8|33625.8|276
1658156400000|2022-07-18 15:00:00|33669.9|33649.9|33675|33655|33689.9|33669.9|33630.8|33610.8|451
1658156700000|2022-07-18 15:05:00|33677.5|33657.5|33596.7|33576.7|33677.5|33657.5|33576.7|33556.7|446
1658157000000|2022-07-18 15:10:00|33595|33575|33539.2|33519.2|33604.2|33584.2|33521.7|33501.7|445
1658157300000|2022-07-18 15:15:00|33538.3|33518.3|33516.7|33496.7|33544.1|33524.1|33489.2|33469.2|301
1658157600000|2022-07-18 15:20:00|33515|33495|33558.4|33538.4|33564.2|33544.2|33486.7|33466.7|246
1658157900000|2022-07-18 15:25:00|33559.3|33539.3|33543.4|33523.4|33565.9|33545.9|33522.6|33502.6|225
1658158200000|2022-07-18 15:30:00|33542.5|33522.5|33497.5|33477.5|33544.3|33524.3|33491.8|33471.8|169
1658158500000|2022-07-18 15:35:00|33496.7|33476.7|33524.3|33504.3|33525.9|33505.9|33479.3|33459.3|188
1658158800000|2022-07-18 15:40:00|33525.9|33505.9|33510.1|33490.1|33528.4|33508.4|33476.8|33456.8|186
1658159100000|2022-07-18 15:45:00|33507.6|33487.6|33540.8|33520.8|33545|33525|33496.8|33476.8|355
1658159400000|2022-07-18 15:50:00|33537.5|33517.5|33506.7|33486.7|33572.5|33552.5|33501.7|33481.7|234
1658159700000|2022-07-18 15:55:00|33504.2|33484.2|33515.8|33495.8|33518.3|33498.3|33489.2|33469.2|140
1658160000000|2022-07-18 16:00:00|33516.7|33496.7|33491.8|33471.8|33523.4|33503.4|33481.8|33461.8|237
1658160300000|2022-07-18 16:05:00|33493.4|33473.4|33485.9|33465.9|33514.2|33494.2|33477.6|33457.6|199
1658160600000|2022-07-18 16:10:00|33488.4|33468.4|33484.2|33464.2|33497.6|33477.6|33474.2|33454.2|138
1658160900000|2022-07-18 16:15:00|33482.6|33462.6|33471.7|33451.7|33486.7|33466.7|33451|33431|183
1658161200000|2022-07-18 16:20:00|33473.4|33453.4|33472.5|33452.5|33491.6|33471.6|33471.7|33451.7|187
1658161500000|2022-07-18 16:25:00|33475|33455|33494.1|33474.1|33494.1|33474.1|33462.5|33442.5|130
1658161800000|2022-07-18 16:30:00|33495.8|33475.8|33484.9|33464.9|33529.1|33509.1|33483.3|33463.3|339
1658162100000|2022-07-18 16:35:00|33485.8|33465.8|33560.8|33540.8|33572.4|33552.4|33476.7|33456.7|271
1658162400000|2022-07-18 16:40:00|33558.3|33538.3|33545|33525|33560.8|33540.8|33526.7|33506.7|180
1658162700000|2022-07-18 16:45:00|33546.7|33526.7|33510.8|33490.8|33555.8|33535.8|33509.2|33489.2|193
1658163000000|2022-07-18 16:50:00|33511.7|33491.7|33523.3|33503.3|33526.7|33506.7|33486.7|33466.7|277
1658163300000|2022-07-18 16:55:00|33521.7|33501.7|33481.9|33461.9|33533.3|33513.3|33481.9|33461.9|1466
1658163600000|2022-07-18 17:00:00|33479.4|33459.4|33472.6|33452.6|33483.5|33463.5|33444.4|33424.4|416
1658163900000|2022-07-18 17:05:00|33473.5|33453.5|33470.1|33450.1|33478.5|33458.5|33462.7|33442.7|95
1658164200000|2022-07-18 17:10:00|33466|33446|33446|33426|33466|33446|33435.1|33415.1|79
1658164500000|2022-07-18 17:15:00|33444.4|33424.4|33427.7|33407.7|33447.6|33427.6|33420.2|33400.2|119
1658164800000|2022-07-18 17:20:00|33432.7|33412.7|33440.2|33420.2|33450.2|33430.2|33431.1|33411.1|53
1658165100000|2022-07-18 17:25:00|33441.9|33421.9|33434.5|33414.5|33457.7|33437.7|33432.7|33412.7|87
1658165400000|2022-07-18 17:30:00|33433.6|33413.6|33380.2|33360.2|33437.7|33417.7|33377.7|33357.7|108
1658165700000|2022-07-18 17:35:00|33377.7|33357.7|33334.4|33314.4|33387.7|33367.7|33317.8|33297.8|141
1658166000000|2022-07-18 17:40:00|33335.3|33315.3|33365.3|33345.3|33372.8|33352.8|33332.8|33312.8|104
1658166300000|2022-07-18 17:45:00|33363.6|33343.6|33332.8|33312.8|33376.9|33356.9|33325.3|33305.3|133
1658166600000|2022-07-18 17:50:00|33330.3|33310.3|33325.3|33305.3|33335.3|33315.3|33315.3|33295.3|113
1658166900000|2022-07-18 17:55:00|33327.8|33307.8|33280.3|33260.3|33330.3|33310.3|33272.8|33252.8|158
1658167200000|2022-07-18 18:00:00|33278.6|33258.6|33285.3|33265.3|33290.3|33270.3|33262.8|33242.8|56
1658167500000|2022-07-18 18:05:00|33286.9|33266.9|33272.8|33252.8|33290.3|33270.3|33272.8|33252.8|40
1658167800000|2022-07-18 18:10:00|33275.3|33255.3|33247.8|33227.8|33275.3|33255.3|33245.3|33225.3|130
1658168100000|2022-07-18 18:15:00|33250.3|33230.3|33252.8|33232.8|33252.8|33232.8|33245.3|33225.3|76
1658168400000|2022-07-18 18:20:00|33250.3|33230.3|33242|33222|33267.8|33247.8|33242|33222|38
1658168700000|2022-07-18 18:25:00|33243.7|33223.7|33220.3|33200.3|33254.4|33234.4|33212.8|33192.8|110
1658169000000|2022-07-18 18:30:00|33219.4|33199.4|33234.4|33214.4|33235.3|33215.3|33205.3|33185.3|57
1658169300000|2022-07-18 18:35:00|33232.8|33212.8|33230.3|33210.3|33237.8|33217.8|33227.8|33207.8|119
1658169600000|2022-07-18 18:40:00|33227.8|33207.8|33190.3|33170.3|33232.8|33212.8|33175.3|33155.3|56
1658169900000|2022-07-18 18:45:00|33191.2|33171.2|33185.3|33165.3|33197.8|33177.8|33147.8|33127.8|175
1658170200000|2022-07-18 18:50:00|33182.8|33162.8|33144.5|33124.5|33182.8|33162.8|33115.3|33095.3|156
1658170500000|2022-07-18 18:55:00|33145.3|33125.3|33108.7|33088.7|33145.3|33125.3|33107.8|33087.8|73
1658170800000|2022-07-18 19:00:00|33107.1|33087.1|33117|33097|33132|33112|33106.2|33086.2|74
1658171100000|2022-07-18 19:05:00|33117.8|33097.8|33120.3|33100.3|33137.8|33117.8|33115.3|33095.3|63
1658171400000|2022-07-18 19:10:00|33122.8|33102.8|33110.3|33090.3|33122.8|33102.8|33102.8|33082.8|56
1658171700000|2022-07-18 19:15:00|33112|33092|33150.3|33130.3|33164.5|33144.5|33105.3|33085.3|158
1658172000000|2022-07-18 19:20:00|33152|33132|33177.9|33157.9|33185.4|33165.4|33150.3|33130.3|88
1658172300000|2022-07-18 19:25:00|33177|33157|33155.4|33135.4|33187|33167|33150.4|33130.4|63
1658172600000|2022-07-18 19:30:00|33152.9|33132.9|33122|33102|33155.4|33135.4|33120.4|33100.4|49
1658172900000|2022-07-18 19:35:00|33122.9|33102.9|33120.4|33100.4|33130.4|33110.4|33115.4|33095.4|31
1658173200000|2022-07-18 19:40:00|33117|33097|33112.9|33092.9|33122.9|33102.9|33101.2|33081.2|52
1658173500000|2022-07-18 19:45:00|33111.2|33091.2|33098.7|33078.7|33112.9|33092.9|33097.9|33077.9|76
1658173800000|2022-07-18 19:50:00|33097.9|33077.9|33120.4|33100.4|33120.4|33100.4|33080.5|33060.5|102
1658174100000|2022-07-18 19:55:00|33122|33102|33127.8|33107.8|33150.4|33130.4|33102.9|33082.9|144
1658174400000|2022-07-18 20:00:00|33136.9|33116.9|33158.7|33138.7|33159.4|33139.4|33133.7|33113.7|62
1658174700000|2022-07-18 20:05:00|33161.2|33141.2|33170.3|33150.3|33176.2|33156.2|33160.3|33140.3|61
1658175000000|2022-07-18 20:10:00|33169.5|33149.5|33181.2|33161.2|33186.2|33166.2|33168.7|33148.7|24
1658175300000|2022-07-18 20:15:00|33180.3|33160.3|33178.7|33158.7|33181.2|33161.2|33178.7|33158.7|12
1658175600000|2022-07-18 20:20:00|33171.2|33151.2|33178.7|33158.7|33183.7|33163.7|33171.2|33151.2|10
1658175900000|2022-07-18 20:25:00|33181.2|33161.2|33184.5|33164.5|33184.5|33164.5|33178.7|33158.7|34
1658176200000|2022-07-18 20:30:00|33183.7|33163.7|33177.8|33157.8|33185.3|33165.3|33177.8|33157.8|75
1658176500000|2022-07-18 20:35:00|33175.3|33155.3|33175.3|33155.3|33175.3|33155.3|33172.8|33152.8|13
1658176800000|2022-07-18 20:40:00|33173.7|33153.7|33180.3|33160.3|33180.3|33160.3|33172.8|33152.8|16
1658177100000|2022-07-18 20:45:00|33182|33162|33175.3|33155.3|33187.8|33167.8|33175.3|33155.3|37
1658177400000|2022-07-18 20:50:00|33172.8|33152.8|33195.3|33175.3|33195.3|33175.3|33170.3|33150.3|59
1658177700000|2022-07-18 20:55:00|33197.8|33177.8|33207.8|33187.8|33210.3|33190.3|33182.8|33162.8|52
1658181600000|2022-07-18 22:00:00|33300.3|33280.3|33183|33163|33300.3|33280.3|33170.5|33150.5|44
1658181900000|2022-07-18 22:05:00|33182.1|33162.1|33173|33153|33195.5|33175.5|33171.4|33151.4|22
1658182200000|2022-07-18 22:10:00|33174.6|33154.6|33145.5|33125.5|33175.5|33155.5|33145.5|33125.5|43
1658182500000|2022-07-18 22:15:00|33143|33123|33135.5|33115.5|33150.5|33130.5|33135.5|33115.5|40
1658182800000|2022-07-18 22:20:00|33129.8|33109.8|33135.5|33115.5|33138|33118|33122.3|33102.3|43
1658183100000|2022-07-18 22:25:00|33143.8|33123.8|33148|33128|33150.5|33130.5|33143.8|33123.8|7
1658183400000|2022-07-18 22:30:00|33150.5|33130.5|33149.8|33129.8|33158|33138|33149.8|33129.8|29
1658183700000|2022-07-18 22:35:00|33153|33133|33173|33153|33173|33153|33150.5|33130.5|17
1658184000000|2022-07-18 22:40:00|33171.4|33151.4|33175.5|33155.5|33185.5|33165.5|33170.5|33150.5|26
1658184300000|2022-07-18 22:45:00|33178|33158|33175.6|33155.6|33180.6|33160.6|33175.5|33155.5|11
1658184600000|2022-07-18 22:50:00|33171.4|33151.4|33158.1|33138.1|33171.4|33151.4|33158.1|33138.1|16
1658184900000|2022-07-18 22:55:00|33158.9|33138.9|33165.6|33145.6|33165.6|33145.6|33158.9|33138.9|11
1658185200000|2022-07-18 23:00:00|33163.9|33143.9|33165.6|33145.6|33168.1|33148.1|33163.1|33143.1|1
1658185500000|2022-07-18 23:05:00|33163.9|33143.9|33170.6|33150.6|33170.6|33150.6|33160.6|33140.6|7
1658185800000|2022-07-18 23:10:00|33168.1|33148.1|33160.6|33140.6|33168.1|33148.1|33160.6|33140.6|2
1658186100000|2022-07-18 23:15:00|33162.2|33142.2|33175.6|33155.6|33175.6|33155.6|33162.2|33142.2|7
1658186400000|2022-07-18 23:20:00|33174|33154|33163.1|33143.1|33175.6|33155.6|33160.6|33140.6|11
1658186700000|2022-07-18 23:25:00|33160.6|33140.6|33170.6|33150.6|33170.6|33150.6|33160.6|33140.6|7
1658187000000|2022-07-18 23:30:00|33173.1|33153.1|33168.1|33148.1|33173.1|33153.1|33168.1|33148.1|13
1658187300000|2022-07-18 23:35:00|33165.6|33145.6|33188.1|33168.1|33188.1|33168.1|33165.6|33145.6|15
1658187600000|2022-07-18 23:40:00|33189.7|33169.7|33221.5|33201.5|33227.2|33207.2|33176.5|33156.5|59
1658187900000|2022-07-18 23:45:00|33216.5|33196.5|33186.5|33166.5|33216.5|33196.5|33185.6|33165.6|55
1658188200000|2022-07-18 23:50:00|33188.1|33168.1|33195.6|33175.6|33205.6|33185.6|33185.6|33165.6|20
1658188500000|2022-07-18 23:55:00|33194|33174|33210.6|33190.6|33210.6|33190.6|33180.6|33160.6|37
1658188800000|2022-07-19 00:00:00|33213.9|33193.9|33170.6|33150.6|33237.2|33217.2|33168.1|33148.1|132
1658189100000|2022-07-19 00:05:00|33169|33149|33155.6|33135.6|33170.6|33150.6|33135.6|33115.6|70
1658189400000|2022-07-19 00:10:00|33158.9|33138.9|33170.6|33150.6|33180.6|33160.6|33155.6|33135.6|34
1658189700000|2022-07-19 00:15:00|33169|33149|33173.1|33153.1|33185.6|33165.6|33123.1|33103.1|177
1658190000000|2022-07-19 00:20:00|33171.5|33151.5|33183.1|33163.1|33183.1|33163.1|33155.6|33135.6|38
1658190300000|2022-07-19 00:25:00|33180.6|33160.6|33198.1|33178.1|33210.6|33190.6|33175.6|33155.6|57
1658190600000|2022-07-19 00:30:00|33195.6|33175.6|33212.3|33192.3|33212.3|33192.3|33181.5|33161.5|44
1658190900000|2022-07-19 00:35:00|33210.7|33190.7|33216.5|33196.5|33220.7|33200.7|33200.7|33180.7|36
1658191200000|2022-07-19 00:40:00|33215.7|33195.7|33233.2|33213.2|33233.2|33213.2|33195.7|33175.7|45
1658191500000|2022-07-19 00:45:00|33235.7|33215.7|33248.2|33228.2|33283.2|33263.2|33221.5|33201.5|146
1658191800000|2022-07-19 00:50:00|33245.7|33225.7|33284.8|33264.8|33293.2|33273.2|33244.8|33224.8|87
1658192100000|2022-07-19 00:55:00|33286.4|33266.4|33285.7|33265.7|33293.2|33273.2|33273.2|33253.2|112
1658192400000|2022-07-19 01:00:00|33284.8|33264.8|33225.7|33205.7|33315.7|33295.7|33200.7|33180.7|486
1658192700000|2022-07-19 01:05:00|33230.7|33210.7|33113.2|33093.2|33235.7|33215.7|33099.1|33079.1|210
1658193000000|2022-07-19 01:10:00|33106.6|33086.6|33118.2|33098.2|33145.7|33125.7|33053.2|33033.2|259
1658193300000|2022-07-19 01:15:00|33114.9|33094.9|33085.7|33065.7|33132.3|33112.3|33065.7|33045.7|119
1658193600000|2022-07-19 01:20:00|33080.7|33060.7|32994.1|32974.1|33085.7|33065.7|32983.2|32963.2|264
1658193900000|2022-07-19 01:25:00|32995.7|32975.7|32961.6|32941.6|33013.2|32993.2|32948.2|32928.2|214
1658194200000|2022-07-19 01:30:00|32960.7|32940.7|32970.7|32950.7|33052.3|33032.3|32960.7|32940.7|115
1658194500000|2022-07-19 01:35:00|32974.8|32954.8|32930.7|32910.7|32975.7|32955.7|32901.6|32881.6|178
1658194800000|2022-07-19 01:40:00|32935.7|32915.7|32920.7|32900.7|32938.2|32918.2|32874.1|32854.1|200
1658195100000|2022-07-19 01:45:00|32918.2|32898.2|32985.7|32965.7|32990.7|32970.7|32884.1|32864.1|120
1658195400000|2022-07-19 01:50:00|32983.2|32963.2|32925.7|32905.7|32985.7|32965.7|32893.2|32873.2|77
1658195700000|2022-07-19 01:55:00|32924.1|32904.1|32892.4|32872.4|32925.7|32905.7|32870.7|32850.7|147
1658196000000|2022-07-19 02:00:00|32895.7|32875.7|32869.1|32849.1|32930.7|32910.7|32865.7|32845.7|179
1658196300000|2022-07-19 02:05:00|32868.2|32848.2|32953.2|32933.2|32953.2|32933.2|32813.2|32793.2|340
1658196600000|2022-07-19 02:10:00|32951.6|32931.6|32948.2|32928.2|32952.4|32932.4|32918.2|32898.2|72
1658196900000|2022-07-19 02:15:00|32945.7|32925.7|32970.8|32950.8|32988.3|32968.3|32941.6|32921.6|96
1658197200000|2022-07-19 02:20:00|32972.4|32952.4|32963.3|32943.3|32992.4|32972.4|32960.8|32940.8|43
1658197500000|2022-07-19 02:25:00|32960.8|32940.8|32979.9|32959.9|32987.4|32967.4|32945.8|32925.8|74
1658197800000|2022-07-19 02:30:00|32980.8|32960.8|32940.8|32920.8|32980.8|32960.8|32900.8|32880.8|80
1658198100000|2022-07-19 02:35:00|32938.3|32918.3|32950.8|32930.8|32959.9|32939.9|32909.9|32889.9|41
1658198400000|2022-07-19 02:40:00|32948.3|32928.3|32928.3|32908.3|32968.3|32948.3|32925.8|32905.8|49
1658198700000|2022-07-19 02:45:00|32926.7|32906.7|32829.9|32809.9|32948.3|32928.3|32810.8|32790.8|160
1658199000000|2022-07-19 02:50:00|32828.3|32808.3|32730.8|32710.8|32832.4|32812.4|32723.3|32703.3|340
1658199300000|2022-07-19 02:55:00|32729.2|32709.2|32765.8|32745.8|32782.4|32762.4|32725.8|32705.8|224
1658199600000|2022-07-19 03:00:00|32760.8|32740.8|32770.8|32750.8|32770.8|32750.8|32698.3|32678.3|274
1658199900000|2022-07-19 03:05:00|32771.7|32751.7|32806.7|32786.7|32850.8|32830.8|32760.8|32740.8|158
1658200200000|2022-07-19 03:10:00|32800.8|32780.8|32788.3|32768.3|32800.8|32780.8|32734.2|32714.2|239
1658200500000|2022-07-19 03:15:00|32785.8|32765.8|32794.9|32774.9|32807.4|32787.4|32765.8|32745.8|108
1658200800000|2022-07-19 03:20:00|32790.8|32770.8|32832.4|32812.4|32839.9|32819.9|32787.4|32767.4|109
1658201100000|2022-07-19 03:25:00|32834.9|32814.9|32849.9|32829.9|32864.9|32844.9|32799.9|32779.9|100
1658201400000|2022-07-19 03:30:00|32844.9|32824.9|32843.3|32823.3|32864.1|32844.1|32842.4|32822.4|76
1658201700000|2022-07-19 03:35:00|32842.4|32822.4|32864.9|32844.9|32865.7|32845.7|32837.4|32817.4|38
1658202000000|2022-07-19 03:40:00|32866.6|32846.6|32885.7|32865.7|32885.7|32865.7|32859.1|32839.1|36
1658202300000|2022-07-19 03:45:00|32887.3|32867.3|32870|32850|32890.7|32870.7|32857.5|32837.5|45
1658202600000|2022-07-19 03:50:00|32871.6|32851.6|32909.1|32889.1|32909.1|32889.1|32865|32845|35
1658202900000|2022-07-19 03:55:00|32910|32890|32910|32890|32924.1|32904.1|32900|32880|48
1658203200000|2022-07-19 04:00:00|32912.5|32892.5|32889.1|32869.1|32924.8|32904.8|32880.9|32860.9|69
1658203500000|2022-07-19 04:05:00|32890|32870|32864.1|32844.1|32898.2|32878.2|32862.5|32842.5|48
1658203800000|2022-07-19 04:10:00|32862.5|32842.5|32882.5|32862.5|32885|32865|32862.5|32842.5|24
1658204100000|2022-07-19 04:15:00|32884.1|32864.1|32840|32820|32899.1|32879.1|32837.5|32817.5|43
1658204400000|2022-07-19 04:20:00|32841.6|32821.6|32855|32835|32870|32850|32840|32820|29
1658204700000|2022-07-19 04:25:00|32856.6|32836.6|32887.5|32867.5|32887.5|32867.5|32854.1|32834.1|22
1658205000000|2022-07-19 04:30:00|32890|32870|32902.5|32882.5|32910|32890|32889.1|32869.1|32
1658205300000|2022-07-19 04:35:00|32900|32880|32907.5|32887.5|32912.5|32892.5|32892.5|32872.5|19
1658205600000|2022-07-19 04:40:00|32910|32890|32885.9|32865.9|32910|32890|32883.4|32863.4|15
1658205900000|2022-07-19 04:45:00|32883.4|32863.4|32920.9|32900.9|32920.9|32900.9|32881.8|32861.8|26
1658206200000|2022-07-19 04:50:00|32920|32900|32910.9|32890.9|32930.9|32910.9|32909.3|32889.3|46
1658206500000|2022-07-19 04:55:00|32912.5|32892.5|32900.9|32880.9|32928.4|32908.4|32885.9|32865.9|41
1658206800000|2022-07-19 05:00:00|32900|32880|32865.9|32845.9|32905.9|32885.9|32857.5|32837.5|68
1658207100000|2022-07-19 05:05:00|32867.5|32847.5|32905.9|32885.9|32910.9|32890.9|32853.4|32833.4|55
1658207400000|2022-07-19 05:10:00|32905|32885|32910.9|32890.9|32940|32920|32900.9|32880.9|62
1658207700000|2022-07-19 05:15:00|32908.4|32888.4|32875.9|32855.9|32918.4|32898.4|32869.3|32849.3|87
1658208000000|2022-07-19 05:20:00|32874.3|32854.3|32865.9|32845.9|32895.9|32875.9|32865.9|32845.9|59
1658208300000|2022-07-19 05:25:00|32867.5|32847.5|32880.9|32860.9|32915.9|32895.9|32865.9|32845.9|79
1658208600000|2022-07-19 05:30:00|32876.8|32856.8|32980.1|32960.1|33016.7|32996.7|32818.4|32798.4|454
1658208900000|2022-07-19 05:35:00|32978.4|32958.4|32890.9|32870.9|33002.6|32982.6|32890.9|32870.9|169
1658209200000|2022-07-19 05:40:00|32892.6|32872.6|32929.2|32909.2|32947.6|32927.6|32873.4|32853.4|137
1658209500000|2022-07-19 05:45:00|32930.1|32910.1|32829.2|32809.2|32962.6|32942.6|32822.6|32802.6|148
1658209800000|2022-07-19 05:50:00|32834.2|32814.2|32844.2|32824.2|32863.5|32843.5|32823.5|32803.5|119
1658210100000|2022-07-19 05:55:00|32842.6|32822.6|32819.2|32799.2|32847.6|32827.6|32794.2|32774.2|80
1658210400000|2022-07-19 06:00:00|32816.7|32796.7|32759.2|32739.2|32854.2|32834.2|32759.2|32739.2|164
1658210700000|2022-07-19 06:05:00|32757.6|32737.6|32804.2|32784.2|32837.6|32817.6|32729.2|32709.2|174
1658211000000|2022-07-19 06:10:00|32801.7|32781.7|32856.7|32836.7|32899.2|32879.2|32796.7|32776.7|165
1658211300000|2022-07-19 06:15:00|32859.9|32839.9|32859.2|32839.2|32916.7|32896.7|32856.7|32836.7|125
1658211600000|2022-07-19 06:20:00|32856.7|32836.7|32882.6|32862.6|32899.2|32879.2|32839.2|32819.2|55
1658211900000|2022-07-19 06:25:00|32881.7|32861.7|32951.7|32931.7|32962.6|32942.6|32866.7|32846.7|113
1658212200000|2022-07-19 06:30:00|32949.2|32929.2|32910.8|32890.8|32958.3|32938.3|32891.7|32871.7|112
1658212500000|2022-07-19 06:35:00|32909.2|32889.2|32879.2|32859.2|32911.7|32891.7|32854.2|32834.2|70
1658212800000|2022-07-19 06:40:00|32881.7|32861.7|32891.7|32871.7|32921.7|32901.7|32856.7|32836.7|92
1658213100000|2022-07-19 06:45:00|32890.9|32870.9|32890.9|32870.9|32920.9|32900.9|32862.6|32842.6|81
1658213400000|2022-07-19 06:50:00|32892.6|32872.6|32864.2|32844.2|32904.2|32884.2|32834.2|32814.2|76
1658213700000|2022-07-19 06:55:00|32866.7|32846.7|32874.3|32854.3|32879.3|32859.3|32833.4|32813.4|105
1658214000000|2022-07-19 07:00:00|32878.4|32858.4|32969.3|32949.3|32984.3|32964.3|32826.8|32806.8|209
1658214300000|2022-07-19 07:05:00|32972.5|32952.5|32966.8|32946.8|33009.3|32989.3|32941.8|32921.8|144
1658214600000|2022-07-19 07:10:00|32972.6|32952.6|33029.3|33009.3|33034.3|33014.3|32965.1|32945.1|174
1658214900000|2022-07-19 07:15:00|33031.8|33011.8|33075.9|33055.9|33110.2|33090.2|33029.3|33009.3|241
1658215200000|2022-07-19 07:20:00|33073.4|33053.4|33096.8|33076.8|33123.4|33103.4|33041.8|33021.8|163
1658215500000|2022-07-19 07:25:00|33094.3|33074.3|33075.9|33055.9|33109.3|33089.3|33065.9|33045.9|122
1658215800000|2022-07-19 07:30:00|33074.3|33054.3|33024.3|33004.3|33090.9|33070.9|33009.3|32989.3|145
1658216100000|2022-07-19 07:35:00|33028.4|33008.4|33049.3|33029.3|33109.3|33089.3|33024.3|33004.3|115
1658216400000|2022-07-19 07:40:00|33046.8|33026.8|33032.5|33012.5|33054.3|33034.3|32994.3|32974.3|162
1658216700000|2022-07-19 07:45:00|33034.1|33014.1|33112.5|33092.5|33141.6|33121.6|33034.1|33014.1|154
1658217000000|2022-07-19 07:50:00|33110.9|33090.9|33100|33080|33116.6|33096.6|33073.4|33053.4|78
1658217300000|2022-07-19 07:55:00|33097.5|33077.5|33077.5|33057.5|33100|33080|33046.6|33026.6|102
1658217600000|2022-07-19 08:00:00|33075.9|33055.9|33107.5|33087.5|33147.5|33127.5|33030|33010|241
1658217900000|2022-07-19 08:05:00|33105|33085|33122.5|33102.5|33132.5|33112.5|33059.3|33039.3|109
1658218200000|2022-07-19 08:10:00|33125|33105|33042.5|33022.5|33135|33115|33032.5|33012.5|104
1658218500000|2022-07-19 08:15:00|33040|33020|33012.5|32992.5|33042.5|33022.5|32976.7|32956.7|158
1658218800000|2022-07-19 08:20:00|33004.3|32984.3|32952.6|32932.6|33004.3|32984.3|32950.1|32930.1|182
1658219100000|2022-07-19 08:25:00|32950.1|32930.1|32937.6|32917.6|32962.6|32942.6|32892.6|32872.6|235
1658219400000|2022-07-19 08:30:00|32933.4|32913.4|32955.8|32935.8|32962.4|32942.4|32910.1|32890.1|108
1658219700000|2022-07-19 08:35:00|32957.4|32937.4|33025.8|33005.8|33027.6|33007.6|32938.3|32918.3|114
1658220000000|2022-07-19 08:40:00|33026.7|33006.7|33005.8|32985.8|33028.3|33008.3|32982.6|32962.6|52
1658220300000|2022-07-19 08:45:00|33009.9|32989.9|32998.3|32978.3|33028.3|33008.3|32985.1|32965.1|47
1658220600000|2022-07-19 08:50:00|32996.7|32976.7|32971.7|32951.7|32999.2|32979.2|32945.1|32925.1|83
1658220900000|2022-07-19 08:55:00|32973.3|32953.3|33056.7|33036.7|33061.7|33041.7|32973.3|32953.3|101
1658221200000|2022-07-19 09:00:00|33054.2|33034.2|32925.8|32905.8|33055.8|33035.8|32921.7|32901.7|124
1658221500000|2022-07-19 09:05:00|32924.2|32904.2|32945.8|32925.8|32959.9|32939.9|32867.6|32847.6|233
1658221800000|2022-07-19 09:10:00|32944.9|32924.9|32910.8|32890.8|32973.3|32953.3|32898.3|32878.3|201
1658222100000|2022-07-19 09:15:00|32909.2|32889.2|32907.6|32887.6|32910.1|32890.1|32868.3|32848.3|87
1658222400000|2022-07-19 09:20:00|32910.1|32890.1|32959.2|32939.2|32996.7|32976.7|32910.1|32890.1|92
1658222700000|2022-07-19 09:25:00|32960.8|32940.8|32940.1|32920.1|32970.8|32950.8|32937.6|32917.6|62
1658223000000|2022-07-19 09:30:00|32941.7|32921.7|32995.8|32975.8|33030.1|33010.1|32937.6|32917.6|141
1658223300000|2022-07-19 09:35:00|32996.7|32976.7|33065.8|33045.8|33073.3|33053.3|32986.7|32966.7|101
1658223600000|2022-07-19 09:40:00|33069.2|33049.2|33129.2|33109.2|33130.8|33110.8|33050.8|33030.8|110
1658223900000|2022-07-19 09:45:00|33128.3|33108.3|33077.5|33057.5|33130.8|33110.8|33065.8|33045.8|87
1658224200000|2022-07-19 09:50:00|33075.8|33055.8|33095.8|33075.8|33130.8|33110.8|33075.8|33055.8|63
1658224500000|2022-07-19 09:55:00|33094.2|33074.2|33084.2|33064.2|33095.8|33075.8|33065.8|33045.8|46
1658224800000|2022-07-19 10:00:00|33085.8|33065.8|33115.9|33095.9|33120|33100|33066.7|33046.7|56
1658225100000|2022-07-19 10:05:00|33120.9|33100.9|33108.4|33088.4|33183.4|33163.4|33105.9|33085.9|160
1658225400000|2022-07-19 10:10:00|33110.9|33090.9|33155.9|33135.9|33183.4|33163.4|33110.9|33090.9|69
1658225700000|2022-07-19 10:15:00|33157.5|33137.5|33105.9|33085.9|33174.3|33154.3|33095.9|33075.9|61
1658226000000|2022-07-19 10:20:00|33103.4|33083.4|33077.7|33057.7|33119.3|33099.3|33077.7|33057.7|66
1658226300000|2022-07-19 10:25:00|33076.8|33056.8|33108.4|33088.4|33115.9|33095.9|33070|33050|77
1658226600000|2022-07-19 10:30:00|33106.8|33086.8|33097.5|33077.5|33106.8|33086.8|33078.4|33058.4|48
1658226900000|2022-07-19 10:35:00|33095|33075|33163.4|33143.4|33170|33150|33095|33075|91
1658227200000|2022-07-19 10:40:00|33165|33145|33115.9|33095.9|33165.9|33145.9|33095.9|33075.9|69
1658227500000|2022-07-19 10:45:00|33117.5|33097.5|33095.9|33075.9|33125.9|33105.9|33090.9|33070.9|47
1658227800000|2022-07-19 10:50:00|33092.7|33072.7|33118.4|33098.4|33127.5|33107.5|33068.4|33048.4|57
1658228100000|2022-07-19 10:55:00|33116.8|33096.8|33121.8|33101.8|33121.8|33101.8|33080.9|33060.9|294
1658228400000|2022-07-19 11:00:00|33120.2|33100.2|33106.8|33086.8|33131.8|33111.8|33097.5|33077.5|102
1658228700000|2022-07-19 11:05:00|33110.9|33090.9|33102.7|33082.7|33141.8|33121.8|33102.7|33082.7|116
1658229000000|2022-07-19 11:10:00|33104.3|33084.3|33129.3|33109.3|33141.8|33121.8|33099.3|33079.3|79
1658229300000|2022-07-19 11:15:00|33134.3|33114.3|33144.3|33124.3|33154.3|33134.3|33120.2|33100.2|92
1658229600000|2022-07-19 11:20:00|33146.8|33126.8|33120.9|33100.9|33171.6|33151.6|33106.8|33086.8|153
1658229900000|2022-07-19 11:25:00|33125.9|33105.9|33048.4|33028.4|33130|33110|33048.4|33028.4|160
1658230200000|2022-07-19 11:30:00|33047.5|33027.5|33030.9|33010.9|33085.9|33065.9|33023.4|33003.4|328
1658230500000|2022-07-19 11:35:00|33028.4|33008.4|33075|33055|33085.9|33065.9|33015.9|32995.9|181
1658230800000|2022-07-19 11:40:00|33073.4|33053.4|33164.1|33144.1|33171.6|33151.6|33063.4|33043.4|344
1658231100000|2022-07-19 11:45:00|33166.6|33146.6|33154.1|33134.1|33166.6|33146.6|33131.6|33111.6|160
1658231400000|2022-07-19 11:50:00|33158.3|33138.3|33162.5|33142.5|33215.8|33195.8|33158.3|33138.3|210
1658231700000|2022-07-19 11:55:00|33165|33145|33125.9|33105.9|33165|33145|33120.9|33100.9|89
1658232000000|2022-07-19 12:00:00|33128.4|33108.4|33090.9|33070.9|33130.9|33110.9|33090.1|33070.1|179
1658232300000|2022-07-19 12:05:00|33071.8|33051.8|32971.8|32951.8|33083.4|33063.4|32971.8|32951.8|375
1658232600000|2022-07-19 12:10:00|32969.3|32949.3|32911|32891|32975.1|32955.1|32786|32766|669
1658232900000|2022-07-19 12:15:00|32908.5|32888.5|32866|32846|32933.5|32913.5|32850.1|32830.1|265
1658233200000|2022-07-19 12:20:00|32869.2|32849.2|32918.5|32898.5|32922.6|32902.6|32863.5|32843.5|255
1658233500000|2022-07-19 12:25:00|32913.5|32893.5|32885.1|32865.1|32913.5|32893.5|32867.8|32847.8|211
1658233800000|2022-07-19 12:30:00|32886|32866|32821|32801|32916|32896|32798.5|32778.5|256
1658234100000|2022-07-19 12:35:00|32826|32806|32883.5|32863.5|32901|32881|32826|32806|131
1658234400000|2022-07-19 12:40:00|32881|32861|32866|32846|32891|32871|32865.1|32845.1|62
1658234700000|2022-07-19 12:45:00|32868.5|32848.5|32893.5|32873.5|32908.5|32888.5|32868.5|32848.5|102
1658235000000|2022-07-19 12:50:00|32896|32876|32997.6|32977.6|33000.1|32980.1|32896|32876|259
1658235300000|2022-07-19 12:55:00|32996|32976|32964.2|32944.2|32996|32976|32943.5|32923.5|245
1658235600000|2022-07-19 13:00:00|32966|32946|32772.8|32752.8|32966|32946|32752.8|32732.8|704
1658235900000|2022-07-19 13:05:00|32771.2|32751.2|32673.5|32653.5|32772.8|32752.8|32597.8|32577.8|912
1658236200000|2022-07-19 13:10:00|32678.5|32658.5|32711.9|32691.9|32714.4|32694.4|32629.4|32609.4|370
1658236500000|2022-07-19 13:15:00|32713.5|32693.5|32706.2|32686.2|32793.7|32773.7|32660.3|32640.3|1031
1658236800000|2022-07-19 13:20:00|32709.6|32689.6|32725.3|32705.3|32744.4|32724.4|32658.7|32638.7|466
1658237100000|2022-07-19 13:25:00|32723.7|32703.7|32714.6|32694.6|32784.6|32764.6|32685.5|32665.5|438
1658237400000|2022-07-19 13:30:00|32707.1|32687.1|32810.5|32790.5|32834.6|32814.6|32706.4|32686.4|490
1658237700000|2022-07-19 13:35:00|32808|32788|32754.6|32734.6|32823.7|32803.7|32736.2|32716.2|514
1658238000000|2022-07-19 13:40:00|32753.7|32733.7|32793|32773|32853|32833|32730.5|32710.5|476
1658238300000|2022-07-19 13:45:00|32792.1|32772.1|32726.4|32706.4|32807.1|32787.1|32690.5|32670.5|849
1658238600000|2022-07-19 13:50:00|32728.2|32708.2|32733.9|32713.9|32781.4|32761.4|32711.4|32691.4|243
1658238900000|2022-07-19 13:55:00|32732.3|32712.3|32684.6|32664.6|32750.5|32730.5|32671.4|32651.4|318
1658239200000|2022-07-19 14:00:00|32685.5|32665.5|32764.6|32744.6|32774.6|32754.6|32679.6|32659.6|354
1658239500000|2022-07-19 14:05:00|32767.1|32747.1|32794.6|32774.6|32804.6|32784.6|32732.1|32712.1|261
1658239800000|2022-07-19 14:10:00|32799.6|32779.6|32809.6|32789.6|32856.2|32836.2|32779.6|32759.6|449
1658240100000|2022-07-19 14:15:00|32808|32788|32848.8|32828.8|32894.6|32874.6|32747.1|32727.1|485
1658240400000|2022-07-19 14:20:00|32845.5|32825.5|32907.2|32887.2|32965.6|32945.6|32844.7|32824.7|372
1658240700000|2022-07-19 14:25:00|32906.3|32886.3|32958.8|32938.8|32962.2|32942.2|32889.7|32869.7|300
1658241000000|2022-07-19 14:30:00|32960.4|32940.4|33010.4|32990.4|33095.4|33075.4|32960.4|32940.4|636
1658241300000|2022-07-19 14:35:00|33008.8|32988.8|33004.7|32984.7|33042|33022|32964.7|32944.7|364
1658241600000|2022-07-19 14:40:00|33003.8|32983.8|32930.6|32910.6|33005.6|32985.6|32926.3|32906.3|483
1658241900000|2022-07-19 14:45:00|32929.7|32909.7|32949.7|32929.7|32989.7|32969.7|32909.7|32889.7|249
1658242200000|2022-07-19 14:50:00|32948.1|32928.1|32929.7|32909.7|32992.2|32972.2|32917.2|32897.2|429
1658242500000|2022-07-19 14:55:00|32931.3|32911.3|33022.9|33002.9|33022.9|33002.9|32899.7|32879.7|341
1658242800000|2022-07-19 15:00:00|33024.5|33004.5|32957.2|32937.2|33032.2|33012.2|32944.7|32924.7|308
1658243100000|2022-07-19 15:05:00|32958.1|32938.1|32956.5|32936.5|32974.7|32954.7|32919.7|32899.7|206
1658243400000|2022-07-19 15:10:00|32958.1|32938.1|32919.7|32899.7|32968.8|32948.8|32917.2|32897.2|245
1658243700000|2022-07-19 15:15:00|32921.3|32901.3|32927.2|32907.2|32939.7|32919.7|32909.7|32889.7|202
1658244000000|2022-07-19 15:20:00|32928.8|32908.8|32979.7|32959.7|32979.7|32959.7|32928.8|32908.8|204
1658244300000|2022-07-19 15:25:00|32981.3|32961.3|32977.2|32957.2|32996.3|32976.3|32954|32934|126
1658244600000|2022-07-19 15:30:00|32975.6|32955.6|33004.7|32984.7|33009.7|32989.7|32974.7|32954.7|166
1658244900000|2022-07-19 15:35:00|33003.8|32983.8|32954.7|32934.7|33014.7|32994.7|32944.7|32924.7|149
1658245200000|2022-07-19 15:40:00|32952.2|32932.2|32914.7|32894.7|32954.7|32934.7|32914.7|32894.7|150
1658245500000|2022-07-19 15:45:00|32916.3|32896.3|32889.7|32869.7|32916.3|32896.3|32859.7|32839.7|273
1658245800000|2022-07-19 15:50:00|32888.1|32868.1|32892.2|32872.2|32897.2|32877.2|32869.7|32849.7|143
1658246100000|2022-07-19 15:55:00|32888.1|32868.1|32997.2|32977.2|33004.7|32984.7|32877.2|32857.2|317
1658246400000|2022-07-19 16:00:00|32998.8|32978.8|32955.4|32935.4|33014.7|32994.7|32947.9|32927.9|282
1658246700000|2022-07-19 16:05:00|32952.9|32932.9|32932|32912|32965.2|32945.2|32928.6|32908.6|201
1658247000000|2022-07-19 16:10:00|32931.1|32911.1|32941.1|32921.1|32961.1|32941.1|32928.6|32908.6|104
1658247300000|2022-07-19 16:15:00|32939.6|32919.6|32970.3|32950.3|32977.8|32957.8|32929.6|32909.6|168
1658247600000|2022-07-19 16:20:00|32971.2|32951.2|32970.5|32950.5|32971.4|32951.4|32951.2|32931.2|167
1658247900000|2022-07-19 16:25:00|32967.1|32947.1|32990.5|32970.5|32991.4|32971.4|32947.1|32927.1|166
1658248200000|2022-07-19 16:30:00|32989.6|32969.6|33008.9|32988.9|33048|33028|32985.5|32965.5|256
1658248500000|2022-07-19 16:35:00|33010.5|32990.5|33030.5|33010.5|33035.5|33015.5|32993.9|32973.9|135
1658248800000|2022-07-19 16:40:00|33027.3|33007.3|32963|32943|33027.3|33007.3|32963|32943|142
1658249100000|2022-07-19 16:45:00|32965.5|32945.5|32998|32978|33010.5|32990.5|32963|32943|127
1658249400000|2022-07-19 16:50:00|32997.1|32977.1|32981.2|32961.2|33013|32993|32968|32948|319
1658249700000|2022-07-19 16:55:00|32978.7|32958.7|32968.9|32948.9|33011.2|32991.2|32923.9|32903.9|961
1658250000000|2022-07-19 17:00:00|32970.5|32950.5|32908|32888|32978|32958|32890.5|32870.5|206
1658250300000|2022-07-19 17:05:00|32910.5|32890.5|32903.9|32883.9|32931.4|32911.4|32903.9|32883.9|87
1658250600000|2022-07-19 17:10:00|32902.3|32882.3|32873|32853|32905.5|32885.5|32863|32843|96
1658250900000|2022-07-19 17:15:00|32871.4|32851.4|32860.5|32840.5|32875.5|32855.5|32855.5|32835.5|62
1658251200000|2022-07-19 17:20:00|32863|32843|32880.5|32860.5|32881.4|32861.4|32858|32838|50
1658251500000|2022-07-19 17:25:00|32878|32858|32883.9|32863.9|32900.5|32880.5|32875.5|32855.5|53
1658251800000|2022-07-19 17:30:00|32881.4|32861.4|32900.5|32880.5|32900.5|32880.5|32880.5|32860.5|73
1658252100000|2022-07-19 17:35:00|32898.9|32878.9|32905.5|32885.5|32908|32888|32888.9|32868.9|51
1658252400000|2022-07-19 17:40:00|32903|32883|32928.9|32908.9|32938|32918|32900.5|32880.5|53
1658252700000|2022-07-19 17:45:00|32928|32908|32913|32893|32928|32908|32905.5|32885.5|45
1658253000000|2022-07-19 17:50:00|32912.1|32892.1|32933|32913|32934.6|32914.6|32910.5|32890.5|34
1658253300000|2022-07-19 17:55:00|32932.1|32912.1|32944.6|32924.6|32945.5|32925.5|32928|32908|20
1658253600000|2022-07-19 18:00:00|32945.5|32925.5|32945.5|32925.5|32948|32928|32935.5|32915.5|27
1658253900000|2022-07-19 18:05:00|32944|32924|32955.6|32935.6|32957.1|32937.1|32943|32923|27
1658254200000|2022-07-19 18:10:00|32954|32934|32935.6|32915.6|32955.6|32935.6|32933.1|32913.1|53
1658254500000|2022-07-19 18:15:00|32934|32914|32935.6|32915.6|32935.6|32915.6|32920.6|32900.6|26
1658254800000|2022-07-19 18:20:00|32940.6|32920.6|32923.1|32903.1|32942.4|32922.4|32916.5|32896.5|26
1658255100000|2022-07-19 18:25:00|32924.7|32904.7|32890.6|32870.6|32925.6|32905.6|32888.1|32868.1|30
1658255400000|2022-07-19 18:30:00|32888.1|32868.1|32912.2|32892.2|32912.2|32892.2|32884|32864|59
1658255700000|2022-07-19 18:35:00|32914.7|32894.7|32911.5|32891.5|32917.4|32897.4|32911.5|32891.5|12
1658256000000|2022-07-19 18:40:00|32908.3|32888.3|32877.4|32857.4|32908.3|32888.3|32877.4|32857.4|37
1658256300000|2022-07-19 18:45:00|32875.8|32855.8|32872.4|32852.4|32877.4|32857.4|32864.9|32844.9|24
1658256600000|2022-07-19 18:50:00|32870.8|32850.8|32874.9|32854.9|32884.9|32864.9|32867.4|32847.4|27
1658256900000|2022-07-19 18:55:00|32875.8|32855.8|32874.9|32854.9|32878.3|32858.3|32857.4|32837.4|64
1658257200000|2022-07-19 19:00:00|32873.3|32853.3|32892.4|32872.4|32892.4|32872.4|32872.4|32852.4|38
1658257500000|2022-07-19 19:05:00|32894|32874|32919.9|32899.9|32919.9|32899.9|32892.4|32872.4|44
1658257800000|2022-07-19 19:10:00|32922.4|32902.4|32909|32889|32922.4|32902.4|32905.6|32885.6|8
1658258100000|2022-07-19 19:15:00|32907.4|32887.4|32907.4|32887.4|32909|32889|32899.9|32879.9|17
1658258400000|2022-07-19 19:20:00|32905.8|32885.8|32904.9|32884.9|32907.4|32887.4|32899.9|32879.9|19
1658258700000|2022-07-19 19:25:00|32907.4|32887.4|32911.5|32891.5|32911.5|32891.5|32902.4|32882.4|26
1658259000000|2022-07-19 19:30:00|32912.4|32892.4|32907.4|32887.4|32917.4|32897.4|32906.5|32886.5|51
1658259300000|2022-07-19 19:35:00|32906.5|32886.5|32892.4|32872.4|32907.4|32887.4|32887.4|32867.4|35
1658259600000|2022-07-19 19:40:00|32894.9|32874.9|32894.9|32874.9|32902.4|32882.4|32889|32869|21
1658259900000|2022-07-19 19:45:00|32892.4|32872.4|32887.5|32867.5|32894.9|32874.9|32883.4|32863.4|27
1658260200000|2022-07-19 19:50:00|32889.3|32869.3|32900.9|32880.9|32906.5|32886.5|32889.3|32869.3|51
1658260500000|2022-07-19 19:55:00|32902.5|32882.5|32950.9|32930.9|32950.9|32930.9|32900|32880|165
1658260800000|2022-07-19 20:00:00|32950|32930|32930|32910|32950.9|32930.9|32917.5|32897.5|58
1658261100000|2022-07-19 20:05:00|32927.5|32907.5|32937.5|32917.5|32937.5|32917.5|32925|32905|14
1658261400000|2022-07-19 20:10:00|32938.4|32918.4|32950|32930|32952.5|32932.5|32938.4|32918.4|23
1658261700000|2022-07-19 20:15:00|32948.4|32928.4|32955|32935|32957.5|32937.5|32948.4|32928.4|26
1658262000000|2022-07-19 20:20:00|32954.1|32934.1|32962.5|32942.5|32965|32945|32952.5|32932.5|19
1658262300000|2022-07-19 20:25:00|32960|32940|32955.9|32935.9|32967.5|32947.5|32952.5|32932.5|22
1658262600000|2022-07-19 20:30:00|32955|32935|32972.5|32952.5|32975|32955|32955|32935|12
1658262900000|2022-07-19 20:35:00|32970.9|32950.9|32965|32945|32975|32955|32958.4|32938.4|19
1658263200000|2022-07-19 20:40:00|32963.4|32943.4|32955|32935|32965|32945|32955|32935|4
1658263500000|2022-07-19 20:45:00|32957.5|32937.5|32945|32925|32957.5|32937.5|32938.4|32918.4|29
1658263800000|2022-07-19 20:50:00|32948.2|32928.2|32982.5|32962.5|32991.6|32971.6|32948.2|32928.2|66
1658264100000|2022-07-19 20:55:00|32980|32960|32969.1|32949.1|32980|32960|32964.1|32944.1|56
1658268000000|2022-07-19 22:00:00|32979.8|32959.8|32998.3|32978.3|32998.3|32978.3|32961.9|32941.9|59
1658268300000|2022-07-19 22:05:00|32995.8|32975.8|33003.3|32983.3|33005.8|32985.8|32994.2|32974.2|21
1658268600000|2022-07-19 22:10:00|33004.8|32984.8|33013.3|32993.3|33018.3|32998.3|33003.3|32983.3|40
1658268900000|2022-07-19 22:15:00|33015.8|32995.8|33035.8|33015.8|33060.8|33040.8|33013.3|32993.3|87
1658269200000|2022-07-19 22:20:00|33033.3|33013.3|33020.8|33000.8|33039.2|33019.2|33010.8|32990.8|32
1658269500000|2022-07-19 22:25:00|33017.6|32997.6|33040.8|33020.8|33043.3|33023.3|33017.6|32997.6|32
1658269800000|2022-07-19 22:30:00|33043.3|33023.3|33023.3|33003.3|33043.3|33023.3|33023.3|33003.3|20
1658270100000|2022-07-19 22:35:00|33025.8|33005.8|33028.3|33008.3|33034.2|33014.2|33024.9|33004.9|8
1658270400000|2022-07-19 22:40:00|33029.9|33009.9|33033.3|33013.3|33038.3|33018.3|33026.7|33006.7|19
1658270700000|2022-07-19 22:45:00|33031.7|33011.7|33043.3|33023.3|33043.3|33023.3|33028.3|33008.3|20
1658271000000|2022-07-19 22:50:00|33048.3|33028.3|33045.8|33025.8|33053.3|33033.3|33045.8|33025.8|12
1658271300000|2022-07-19 22:55:00|33044.2|33024.2|33051.7|33031.7|33051.7|33031.7|33043.3|33023.3|6
1658271600000|2022-07-19 23:00:00|33050.1|33030.1|33044.2|33024.2|33053.3|33033.3|33044.2|33024.2|17
1658271900000|2022-07-19 23:05:00|33041.7|33021.7|33060.8|33040.8|33060.8|33040.8|33036.7|33016.7|33
1658272200000|2022-07-19 23:10:00|33063.3|33043.3|33133.3|33113.3|33140.8|33120.8|33058.3|33038.3|155
1658272500000|2022-07-19 23:15:00|33130.8|33110.8|33113.6|33093.6|33136.7|33116.7|33113.6|33093.6|44
1658272800000|2022-07-19 23:20:00|33115.1|33095.1|33086.7|33066.7|33116.7|33096.7|33074.2|33054.2|67
1658273100000|2022-07-19 23:25:00|33084.2|33064.2|33076.7|33056.7|33094.2|33074.2|33076.7|33056.7|25
1658273400000|2022-07-19 23:30:00|33074.2|33054.2|33053.6|33033.6|33074.2|33054.2|33047.9|33027.9|22
1658273700000|2022-07-19 23:35:00|33051.1|33031.1|33038.6|33018.6|33052.7|33032.7|33038.6|33018.6|24
1658274000000|2022-07-19 23:40:00|33037.7|33017.7|33031.8|33011.8|33039.2|33019.2|33023.6|33003.6|31
1658274300000|2022-07-19 23:45:00|33030.8|33010.8|33031.8|33011.8|33031.8|33011.8|33026.8|33006.8|9
1658274600000|2022-07-19 23:50:00|33032.7|33012.7|33027.7|33007.7|33040.2|33020.2|33027.7|33007.7|23
1658274900000|2022-07-19 23:55:00|33029.3|33009.3|33007.7|32987.7|33031.8|33011.8|33007.7|32987.7|36
1658275200000|2022-07-20 00:00:00|33006.1|32986.1|33026.8|33006.8|33038.4|33018.4|33006.1|32986.1|28
1658275500000|2022-07-20 00:05:00|33022.7|33002.7|33015.2|32995.2|33025.2|33005.2|33015.2|32995.2|23
1658275800000|2022-07-20 00:10:00|33016.8|32996.8|33029.3|33009.3|33029.3|33009.3|33015.2|32995.2|21
1658276100000|2022-07-20 00:15:00|33034.3|33014.3|33054.3|33034.3|33055.2|33035.2|33032.7|33012.7|47
1658276400000|2022-07-20 00:20:00|33051.8|33031.8|33094.3|33074.3|33100.9|33080.9|33050.2|33030.2|90
1658276700000|2022-07-20 00:25:00|33092.7|33072.7|33096.8|33076.8|33121.8|33101.8|33089.3|33069.3|72
1658277000000|2022-07-20 00:30:00|33095.2|33075.2|33082.7|33062.7|33101.8|33081.8|33076.8|33056.8|60
1658277300000|2022-07-20 00:35:00|33085.2|33065.2|33075.2|33055.2|33096.8|33076.8|33072.7|33052.7|31
1658277600000|2022-07-20 00:40:00|33072.7|33052.7|33099.3|33079.3|33104.3|33084.3|33072.7|33052.7|28
1658277900000|2022-07-20 00:45:00|33096.8|33076.8|33109.3|33089.3|33110.9|33090.9|33080.2|33060.2|34
1658278200000|2022-07-20 00:50:00|33111.8|33091.8|33124.3|33104.3|33134.3|33114.3|33106.8|33086.8|80
1658278500000|2022-07-20 00:55:00|33126.8|33106.8|33185.9|33165.9|33185.9|33165.9|33107.7|33087.7|86
1658278800000|2022-07-20 01:00:00|33187.5|33167.5|33199.3|33179.3|33269.3|33249.3|33187.5|33167.5|550
1658279100000|2022-07-20 01:05:00|33204.3|33184.3|33129.3|33109.3|33209.3|33189.3|33109.3|33089.3|129
1658279400000|2022-07-20 01:10:00|33127.7|33107.7|33090.2|33070.2|33146.8|33126.8|33052.7|33032.7|205
1658279700000|2022-07-20 01:15:00|33091.2|33071.2|33090.3|33070.3|33115.2|33095.2|33065.2|33045.2|120
1658280000000|2022-07-20 01:20:00|33088.7|33068.7|33090.3|33070.3|33102.8|33082.8|33075.3|33055.3|69
1658280300000|2022-07-20 01:25:00|33091.8|33071.8|33142.8|33122.8|33165.3|33145.3|33091.8|33071.8|101
1658280600000|2022-07-20 01:30:00|33141.2|33121.2|33115.3|33095.3|33146.8|33126.8|33090.3|33070.3|81
1658280900000|2022-07-20 01:35:00|33116.8|33096.8|33085.3|33065.3|33127.8|33107.8|33085.3|33065.3|58
1658281200000|2022-07-20 01:40:00|33083.7|33063.7|33085.3|33065.3|33105.3|33085.3|33082.8|33062.8|38
1658281500000|2022-07-20 01:45:00|33086.9|33066.9|33058.7|33038.7|33094.4|33074.4|33057.8|33037.8|42
1658281800000|2022-07-20 01:50:00|33057.8|33037.8|33105.3|33085.3|33123.7|33103.7|33048.7|33028.7|136
1658282100000|2022-07-20 01:55:00|33107.8|33087.8|33062.8|33042.8|33129.4|33109.4|33057.8|33037.8|110
1658282400000|2022-07-20 02:00:00|33060.3|33040.3|33092.8|33072.8|33129.4|33109.4|33053.5|33033.5|167
1658282700000|2022-07-20 02:05:00|33090.3|33070.3|33122.8|33102.8|33130.3|33110.3|33077.8|33057.8|104
1658283000000|2022-07-20 02:10:00|33124.4|33104.4|33142.8|33122.8|33164.4|33144.4|33120.3|33100.3|185
1658283300000|2022-07-20 02:15:00|33140.3|33120.3|33160.3|33140.3|33200.3|33180.3|33139.4|33119.4|44
1658283600000|2022-07-20 02:20:00|33157.8|33137.8|33185.3|33165.3|33185.3|33165.3|33150.3|33130.3|17
1658283900000|2022-07-20 02:25:00|33182.8|33162.8|33175.3|33155.3|33195.3|33175.3|33172.8|33152.8|22
1658284200000|2022-07-20 02:30:00|33174.4|33154.4|33182.8|33162.8|33184.4|33164.4|33137.8|33117.8|76
1658284500000|2022-07-20 02:35:00|33184.4|33164.4|33365.3|33345.3|33375.3|33355.3|33184.4|33164.4|468
1658284800000|2022-07-20 02:40:00|33362.8|33342.8|33503.5|33483.5|33510.3|33490.3|33345.3|33325.3|476
1658285100000|2022-07-20 02:45:00|33504.4|33484.4|33395.3|33375.3|33521|33501|33382.8|33362.8|248
1658285400000|2022-07-20 02:50:00|33398.8|33378.8|33484.4|33464.4|33502.8|33482.8|33390.3|33370.3|343
1658285700000|2022-07-20 02:55:00|33485.3|33465.3|33575.3|33555.3|33587.8|33567.8|33455.3|33435.3|260
1658286000000|2022-07-20 03:00:00|33572.8|33552.8|33530.3|33510.3|33575.3|33555.3|33512.8|33492.8|196
1658286300000|2022-07-20 03:05:00|33528.8|33508.8|33550.4|33530.4|33550.4|33530.4|33476.9|33456.9|113
1658286600000|2022-07-20 03:10:00|33554.4|33534.4|33570.4|33550.4|33604.4|33584.4|33530.4|33510.4|206
1658286900000|2022-07-20 03:15:00|33572.9|33552.9|33605.4|33585.4|33666.9|33646.9|33572.9|33552.9|192
1658287200000|2022-07-20 03:20:00|33607.9|33587.9|33640.4|33620.4|33680.4|33660.4|33605.4|33585.4|253
1658287500000|2022-07-20 03:25:00|33641.3|33621.3|33680.4|33660.4|33732.9|33712.9|33626.3|33606.3|392
1658287800000|2022-07-20 03:30:00|33681.9|33661.9|33729.5|33709.5|33729.5|33709.5|33650.4|33630.4|163
1658288100000|2022-07-20 03:35:00|33727.9|33707.9|33687|33667|33778.8|33758.8|33684.5|33664.5|255
1658288400000|2022-07-20 03:40:00|33685.4|33665.4|33670.4|33650.4|33692|33672|33669.5|33649.5|51
1658288700000|2022-07-20 03:45:00|33669.5|33649.5|33637|33617|33724.5|33704.5|33622.9|33602.9|167
1658289000000|2022-07-20 03:50:00|33640.1|33620.1|33590.4|33570.4|33641|33621|33580.4|33560.4|90
1658289300000|2022-07-20 03:55:00|33587.9|33567.9|33547.9|33527.9|33600.4|33580.4|33547.9|33527.9|110
1658289600000|2022-07-20 04:00:00|33551.3|33531.3|33570.4|33550.4|33573.8|33553.8|33550.4|33530.4|75
1658289900000|2022-07-20 04:05:00|33572.9|33552.9|33585.4|33565.4|33594.5|33574.5|33572.9|33552.9|46
1658290200000|2022-07-20 04:10:00|33587.9|33567.9|33620.4|33600.4|33622|33602|33580.4|33560.4|44
1658290500000|2022-07-20 04:15:00|33622|33602|33635.4|33615.4|33637.9|33617.9|33615.4|33595.4|40
1658290800000|2022-07-20 04:20:00|33637|33617|33657|33637|33692.9|33672.9|33637|33617|78
1658291100000|2022-07-20 04:25:00|33655.4|33635.4|33687.9|33667.9|33692.9|33672.9|33647.9|33627.9|62
1658291400000|2022-07-20 04:30:00|33689.5|33669.5|33647.9|33627.9|33692.9|33672.9|33630.4|33610.4|113
1658291700000|2022-07-20 04:35:00|33640.4|33620.4|33666.1|33646.1|33677|33657|33631.4|33611.4|80
1658292000000|2022-07-20 04:40:00|33664.5|33644.5|33693.6|33673.6|33717.7|33697.7|33664.5|33644.5|132
1658292300000|2022-07-20 04:45:00|33691.1|33671.1|33738.6|33718.6|33761.1|33741.1|33691.1|33671.1|159
1658292600000|2022-07-20 04:50:00|33737|33717|33721.1|33701.1|33742.7|33722.7|33708.6|33688.6|102
1658292900000|2022-07-20 04:55:00|33723.6|33703.6|33668.6|33648.6|33723.6|33703.6|33653.6|33633.6|97
1658293200000|2022-07-20 05:00:00|33665.5|33645.5|33657.7|33637.7|33665.5|33645.5|33633.6|33613.6|80
1658293500000|2022-07-20 05:05:00|33658.6|33638.6|33643.6|33623.6|33663.6|33643.6|33643.6|33623.6|31
1658293800000|2022-07-20 05:10:00|33646.1|33626.1|33590.2|33570.2|33646.1|33626.1|33580.5|33560.5|117
1658294100000|2022-07-20 05:15:00|33591.8|33571.8|33556.1|33536.1|33591.8|33571.8|33553.6|33533.6|142
1658294400000|2022-07-20 05:20:00|33554.5|33534.5|33551.1|33531.1|33558.6|33538.6|33528.6|33508.6|113
1658294700000|2022-07-20 05:25:00|33552.1|33532.1|33588.6|33568.6|33588.6|33568.6|33548.6|33528.6|50
1658295000000|2022-07-20 05:30:00|33586.1|33566.1|33460.5|33440.5|33591.1|33571.1|33440.5|33420.5|526
1658295300000|2022-07-20 05:35:00|33458.9|33438.9|33410.5|33390.5|33475.5|33455.5|33408|33388|240
1658295600000|2022-07-20 05:40:00|33413|33393|33403|33383|33456.4|33436.4|33381.4|33361.4|192
1658295900000|2022-07-20 05:45:00|33404.6|33384.6|33335.5|33315.5|33410.5|33390.5|33310.5|33290.5|208
1658296200000|2022-07-20 05:50:00|33333|33313|33358.7|33338.7|33405.5|33385.5|33333|33313|187
1658296500000|2022-07-20 05:55:00|33354.6|33334.6|33303.7|33283.7|33358.7|33338.7|33298.7|33278.7|152
1658296800000|2022-07-20 06:00:00|33302.7|33282.7|33270.5|33250.5|33315.2|33295.2|33253|33233|359
1658297100000|2022-07-20 06:05:00|33272.1|33252.1|33220.5|33200.5|33280.5|33260.5|33193|33173|280
1658297400000|2022-07-20 06:10:00|33216.4|33196.4|33240.5|33220.5|33270.5|33250.5|33210.5|33190.5|211
1658297700000|2022-07-20 06:15:00|33243|33223|33290.5|33270.5|33325.5|33305.5|33234.6|33214.6|164
1658298000000|2022-07-20 06:20:00|33293|33273|33261.5|33241.5|33315.5|33295.5|33254|33234|164
1658298300000|2022-07-20 06:25:00|33259|33239|33261.5|33241.5|33270.5|33250.5|33209.6|33189.6|164
1658298600000|2022-07-20 06:30:00|33260.5|33240.5|33229.6|33209.6|33262.1|33242.1|33229|33209|102
1658298900000|2022-07-20 06:35:00|33230.5|33210.5|33261.5|33241.5|33261.5|33241.5|33203|33183|113
1658299200000|2022-07-20 06:40:00|33263|33243|33257.1|33237.1|33301.5|33281.5|33245.5|33225.5|212
1658299500000|2022-07-20 06:45:00|33255.5|33235.5|33299|33279|33300.6|33280.6|33250.5|33230.5|105
1658299800000|2022-07-20 06:50:00|33297.4|33277.4|33393.1|33373.1|33398.1|33378.1|33290.6|33270.6|216
1658300100000|2022-07-20 06:55:00|33395.6|33375.6|33455.6|33435.6|33458.1|33438.1|33374|33354|264
1658300400000|2022-07-20 07:00:00|33454|33434|33478.7|33458.7|33539.6|33519.6|33443.7|33423.7|483
1658300700000|2022-07-20 07:05:00|33479.6|33459.6|33455.3|33435.3|33498.7|33478.7|33409.6|33389.6|233
1658301000000|2022-07-20 07:10:00|33453.7|33433.7|33514.6|33494.6|33516.2|33496.2|33446.2|33426.2|161
1658301300000|2022-07-20 07:15:00|33513.7|33493.7|33521.2|33501.2|33628.7|33608.7|33513.7|33493.7|323
1658301600000|2022-07-20 07:20:00|33519.7|33499.7|33623.7|33603.7|33630.3|33610.3|33478.7|33458.7|171
1658301900000|2022-07-20 07:25:00|33618.7|33598.7|33471.2|33451.2|33628.7|33608.7|33471.2|33451.2|172
1658302200000|2022-07-20 07:30:00|33469.7|33449.7|33393.7|33373.7|33491.2|33471.2|33378.7|33358.7|166
1658302500000|2022-07-20 07:35:00|33396.2|33376.2|33332.8|33312.8|33402.2|33382.2|33331.2|33311.2|149
1658302800000|2022-07-20 07:40:00|33331.2|33311.2|33323.7|33303.7|33373.7|33353.7|33317.2|33297.2|130
1658303100000|2022-07-20 07:45:00|33328.7|33308.7|33341.3|33321.3|33358.7|33338.7|33328.7|33308.7|81
1658303400000|2022-07-20 07:50:00|33338.8|33318.8|33348.8|33328.8|33363.8|33343.8|33316.3|33296.3|113
1658303700000|2022-07-20 07:55:00|33349.7|33329.7|33303.8|33283.8|33358.8|33338.8|33303.8|33283.8|76
1658304000000|2022-07-20 08:00:00|33301.3|33281.3|33475.3|33455.3|33475.3|33455.3|33296.3|33276.3|234
1658304300000|2022-07-20 08:05:00|33477.8|33457.8|33479.7|33459.7|33511.3|33491.3|33466.3|33446.3|147
1658304600000|2022-07-20 08:10:00|33478.8|33458.8|33462.8|33442.8|33491.3|33471.3|33428.8|33408.8|134
1658304900000|2022-07-20 08:15:00|33463.8|33443.8|33475.6|33455.6|33493.8|33473.8|33445.3|33425.3|99
1658305200000|2022-07-20 08:20:00|33473.8|33453.8|33443.8|33423.8|33473.8|33453.8|33418.8|33398.8|95
1658305500000|2022-07-20 08:25:00|33441.3|33421.3|33428.8|33408.8|33500.4|33480.4|33428.8|33408.8|165
1658305800000|2022-07-20 08:30:00|33430.4|33410.4|33488.8|33468.8|33488.8|33468.8|33407.2|33387.2|103
1658306100000|2022-07-20 08:35:00|33492.9|33472.9|33503.8|33483.8|33523.8|33503.8|33486.3|33466.3|82
1658306400000|2022-07-20 08:40:00|33504.7|33484.7|33517.9|33497.9|33531.9|33511.9|33503.8|33483.8|78
1658306700000|2022-07-20 08:45:00|33522.9|33502.9|33507.9|33487.9|33550.4|33530.4|33495.4|33475.4|97
1658307000000|2022-07-20 08:50:00|33509.4|33489.4|33518.5|33498.5|33526.9|33506.9|33495.4|33475.4|43
1658307300000|2022-07-20 08:55:00|33520.1|33500.1|33507.9|33487.9|33535.1|33515.1|33487.9|33467.9|39
1658307600000|2022-07-20 09:00:00|33504.7|33484.7|33575.4|33555.4|33592|33572|33498.8|33478.8|77
1658307900000|2022-07-20 09:05:00|33573.8|33553.8|33562.9|33542.9|33587.9|33567.9|33562.9|33542.9|56
1658308200000|2022-07-20 09:10:00|33563.8|33543.8|33595.4|33575.4|33602.9|33582.9|33563.8|33543.8|62
1658308500000|2022-07-20 09:15:00|33597.9|33577.9|33622.9|33602.9|33628.8|33608.8|33597.9|33577.9|80
1658308800000|2022-07-20 09:20:00|33619.8|33599.8|33662.9|33642.9|33672|33652|33595.4|33575.4|115
1658309100000|2022-07-20 09:25:00|33661.3|33641.3|33572.9|33552.9|33672.3|33652.3|33567.9|33547.9|113
1658309400000|2022-07-20 09:30:00|33574.5|33554.5|33665.4|33645.4|33668.8|33648.8|33557.9|33537.9|112
1658309700000|2022-07-20 09:35:00|33666.3|33646.3|33737.9|33717.9|33742|33722|33657.9|33637.9|233
1658310000000|2022-07-20 09:40:00|33740.4|33720.4|33696.3|33676.3|33747|33727|33696.3|33676.3|149
1658310300000|2022-07-20 09:45:00|33697.9|33677.9|33737.9|33717.9|33745.4|33725.4|33695.4|33675.4|113
1658310600000|2022-07-20 09:50:00|33735.4|33715.4|33732.9|33712.9|33746.1|33726.1|33712.9|33692.9|179
1658310900000|2022-07-20 09:55:00|33734.5|33714.5|33757.9|33737.9|33777|33757|33734.5|33714.5|144
1658311200000|2022-07-20 10:00:00|33756.4|33736.4|33692.9|33672.9|33757.9|33737.9|33683.9|33663.9|139
1658311500000|2022-07-20 10:05:00|33694.5|33674.5|33670.4|33650.4|33707|33687|33670.4|33650.4|129
1658311800000|2022-07-20 10:10:00|33667.9|33647.9|33632.9|33612.9|33667.9|33647.9|33614.8|33594.8|138
1658312100000|2022-07-20 10:15:00|33631.4|33611.4|33651.4|33631.4|33657.9|33637.9|33627.9|33607.9|81
1658312400000|2022-07-20 10:20:00|33652.9|33632.9|33732|33712|33747|33727|33649.5|33629.5|422
1658312700000|2022-07-20 10:25:00|33730.5|33710.5|33749.5|33729.5|33763.6|33743.6|33722|33702|111
1658313000000|2022-07-20 10:30:00|33748.6|33728.6|33579.5|33559.5|33762|33742|33579.5|33559.5|271
1658313300000|2022-07-20 10:35:00|33577|33557|33467|33447|33577|33557|33417|33397|435
1658313600000|2022-07-20 10:40:00|33462|33442|33479.5|33459.5|33509.5|33489.5|33462|33442|249
1658313900000|2022-07-20 10:45:00|33481.1|33461.1|33512|33492|33531.1|33511.1|33479.5|33459.5|221
1658314200000|2022-07-20 10:50:00|33513.6|33493.6|33522|33502|33542|33522|33502|33482|153
1658314500000|2022-07-20 10:55:00|33521.1|33501.1|33512|33492|33551.1|33531.1|33512|33492|140
1658314800000|2022-07-20 11:00:00|33517|33497|33545.5|33525.5|33567.1|33547.1|33512|33492|105
1658315100000|2022-07-20 11:05:00|33543|33523|33572.1|33552.1|33589.3|33569.3|33538|33518|103
1658315400000|2022-07-20 11:10:00|33574.6|33554.6|33532.1|33512.1|33574.6|33554.6|33510.5|33490.5|119
1658315700000|2022-07-20 11:15:00|33529.6|33509.6|33547.1|33527.1|33548|33528|33499.6|33479.6|99
1658316000000|2022-07-20 11:20:00|33548|33528|33534.6|33514.6|33553.6|33533.6|33514.6|33494.6|80
1658316300000|2022-07-20 11:25:00|33533|33513|33527.1|33507.1|33547.1|33527.1|33487.1|33467.1|108
1658316600000|2022-07-20 11:30:00|33528.6|33508.6|33483.9|33463.9|33537.1|33517.1|33468.9|33448.9|177
1658316900000|2022-07-20 11:35:00|33482.4|33462.4|33462.4|33442.4|33521.4|33501.4|33462.4|33442.4|175
1658317200000|2022-07-20 11:40:00|33461.4|33441.4|33448|33428|33478|33458|33428|33408|154
1658317500000|2022-07-20 11:45:00|33449|33429|33484|33464|33499|33479|33449|33429|62
1658317800000|2022-07-20 11:50:00|33488|33468|33520.5|33500.5|33524|33504|33488|33468|43
1658318100000|2022-07-20 11:55:00|33521.5|33501.5|33563|33543|33583|33563|33521.5|33501.5|137
1658318400000|2022-07-20 12:00:00|33562.1|33542.1|33553|33533|33587.1|33567.1|33553|33533|134
1658318700000|2022-07-20 12:05:00|33551.5|33531.5|33565.5|33545.5|33606.2|33586.2|33550.5|33530.5|154
1658319000000|2022-07-20 12:10:00|33560.5|33540.5|33509|33489|33563|33543|33503|33483|282
1658319300000|2022-07-20 12:15:00|33507.1|33487.1|33428|33408|33514.6|33494.6|33425.5|33405.5|264
1658319600000|2022-07-20 12:20:00|33426.5|33406.5|33439|33419|33463.1|33443.1|33406.5|33386.5|273
1658319900000|2022-07-20 12:25:00|33445.6|33425.6|33413.1|33393.1|33474|33454|33413.1|33393.1|256
1658320200000|2022-07-20 12:30:00|33411.5|33391.5|33443.1|33423.1|33461.5|33441.5|33404|33384|227
1658320500000|2022-07-20 12:35:00|33444|33424|33345.9|33325.9|33453.1|33433.1|33329|33309|293
1658320800000|2022-07-20 12:40:00|33344.9|33324.9|33400.6|33380.6|33408.1|33388.1|33331.5|33311.5|422
1658321100000|2022-07-20 12:45:00|33399|33379|33388.1|33368.1|33414.9|33394.9|33386.5|33366.5|140
1658321400000|2022-07-20 12:50:00|33386.5|33366.5|33434|33414|33490.6|33470.6|33386.5|33366.5|238
1658321700000|2022-07-20 12:55:00|33434.9|33414.9|33453.1|33433.1|33481.5|33461.5|33399|33379|249
1658322000000|2022-07-20 13:00:00|33451.5|33431.5|33534|33514|33556.5|33536.5|33369|33349|591
1658322300000|2022-07-20 13:05:00|33533.1|33513.1|33577.5|33557.5|33634|33614|33521.5|33501.5|529
1658322600000|2022-07-20 13:10:00|33575|33555|33539|33519|33624|33604|33515.6|33495.6|302
1658322900000|2022-07-20 13:15:00|33537.5|33517.5|33610|33590|33625.9|33605.9|33522.5|33502.5|234
1658323200000|2022-07-20 13:20:00|33609|33589|33589|33569|33637.2|33617.2|33579|33559|258
1658323500000|2022-07-20 13:25:00|33590.6|33570.6|33636.5|33616.5|33639|33619|33561.5|33541.5|373
1658323800000|2022-07-20 13:30:00|33639.7|33619.7|33521.5|33501.5|33641.5|33621.5|33496.5|33476.5|627
1658324100000|2022-07-20 13:35:00|33523.1|33503.1|33507.5|33487.5|33539|33519|33464|33444|411
1658324400000|2022-07-20 13:40:00|33505|33485|33424.1|33404.1|33505|33485|33405|33385|371
1658324700000|2022-07-20 13:45:00|33423.1|33403.1|33395|33375|33443.1|33423.1|33325|33305|544
1658325000000|2022-07-20 13:50:00|33392.5|33372.5|33406.6|33386.6|33417.2|33397.2|33361.6|33341.6|272
1658325300000|2022-07-20 13:55:00|33405.6|33385.6|33429.1|33409.1|33434.1|33414.1|33401.3|33381.3|262
1658325600000|2022-07-20 14:00:00|33427.5|33407.5|33394.1|33374.1|33464.1|33444.1|33326.6|33306.6|520
1658325900000|2022-07-20 14:05:00|33392.5|33372.5|33352.2|33332.2|33392.5|33372.5|33324.1|33304.1|438
1658326200000|2022-07-20 14:10:00|33348.1|33328.1|33366.6|33346.6|33366.6|33346.6|33275|33255|374
1658326500000|2022-07-20 14:15:00|33368.1|33348.1|33359.1|33339.1|33374.1|33354.1|33329.1|33309.1|265
1658326800000|2022-07-20 14:20:00|33360.6|33340.6|33319.1|33299.1|33384.1|33364.1|33284.1|33264.1|227
1658327100000|2022-07-20 14:25:00|33314.1|33294.1|33311.6|33291.6|33317.5|33297.5|33289.1|33269.1|236
1658327400000|2022-07-20 14:30:00|33313.2|33293.2|33345|33325|33356.6|33336.6|33275|33255|305
1658327700000|2022-07-20 14:35:00|33344.1|33324.1|33319.1|33299.1|33369.1|33349.1|33302.5|33282.5|237
1658328000000|2022-07-20 14:40:00|33315|33295|33335.7|33315.7|33345|33325|33277.5|33257.5|271
1658328300000|2022-07-20 14:45:00|33337.2|33317.2|33384.1|33364.1|33411.6|33391.6|33334.1|33314.1|277
1658328600000|2022-07-20 14:50:00|33386.6|33366.6|33549.1|33529.1|33550.7|33530.7|33386.6|33366.6|505
1658328900000|2022-07-20 14:55:00|33550.7|33530.7|33470.1|33450.1|33552.2|33532.2|33441.6|33421.6|482
1658329200000|2022-07-20 15:00:00|33468.2|33448.2|33424.1|33404.1|33484.1|33464.1|33399.1|33379.1|353
1658329500000|2022-07-20 15:05:00|33427.2|33407.2|33420.1|33400.1|33439.1|33419.1|33401.6|33381.6|185
1658329800000|2022-07-20 15:10:00|33421.6|33401.6|33370.1|33350.1|33433.2|33413.2|33370.1|33350.1|347
1658330100000|2022-07-20 15:15:00|33369.1|33349.1|33346.6|33326.6|33369.1|33349.1|33314.1|33294.1|351
1658330400000|2022-07-20 15:20:00|33344.1|33324.1|33321.6|33301.6|33365.7|33345.7|33315.1|33295.1|225
1658330700000|2022-07-20 15:25:00|33322.6|33302.6|33344.1|33324.1|33349.1|33329.1|33304.1|33284.1|122
1658331000000|2022-07-20 15:30:00|33341.6|33321.6|33301.6|33281.6|33353.2|33333.2|33294.1|33274.1|264
1658331300000|2022-07-20 15:35:00|33300.1|33280.1|33303.2|33283.2|33304.2|33284.2|33259.1|33239.1|289
1658331600000|2022-07-20 15:40:00|33304.2|33284.2|33319.2|33299.2|33319.2|33299.2|33274.2|33254.2|203
1658331900000|2022-07-20 15:45:00|33317.6|33297.6|33294.2|33274.2|33324.2|33304.2|33283.2|33263.2|179
1658332200000|2022-07-20 15:50:00|33291.7|33271.7|33349.2|33329.2|33364.2|33344.2|33291.7|33271.7|203
1658332500000|2022-07-20 15:55:00|33348.2|33328.2|33351.7|33331.7|33364.2|33344.2|33321.7|33301.7|180
1658332800000|2022-07-20 16:00:00|33349.2|33329.2|33352.3|33332.3|33356.7|33336.7|33330.7|33310.7|278
1658333100000|2022-07-20 16:05:00|33353.9|33333.9|33339.8|33319.8|33357.3|33337.3|33329.8|33309.8|121
1658333400000|2022-07-20 16:10:00|33341.4|33321.4|33347.3|33327.3|33356.4|33336.4|33339.8|33319.8|213
1658333700000|2022-07-20 16:15:00|33348.9|33328.9|33359.8|33339.8|33363.9|33343.9|33336.4|33316.4|157
1658334000000|2022-07-20 16:20:00|33361.4|33341.4|33343.9|33323.9|33366.4|33346.4|33338.2|33318.2|86
1658334300000|2022-07-20 16:25:00|33344.8|33324.8|33362.3|33342.3|33369.8|33349.8|33339.8|33319.8|144
1658334600000|2022-07-20 16:30:00|33364.8|33344.8|33354.8|33334.8|33366.4|33346.4|33329.8|33309.8|199
1658334900000|2022-07-20 16:35:00|33357.3|33337.3|33378.9|33358.9|33409.8|33389.8|33354.8|33334.8|202
1658335200000|2022-07-20 16:40:00|33377.3|33357.3|33344.8|33324.8|33389.8|33369.8|33324.8|33304.8|186
1658335500000|2022-07-20 16:45:00|33343.9|33323.9|33224.8|33204.8|33343.9|33323.9|33223.9|33203.9|554
1658335800000|2022-07-20 16:50:00|33223.9|33203.9|33219.8|33199.8|33244.8|33224.8|33213.3|33193.3|706
1658336100000|2022-07-20 16:55:00|33218.3|33198.3|33295.2|33275.2|33310.2|33290.2|33170.8|33150.8|1463
1658336400000|2022-07-20 17:00:00|33296.7|33276.7|33204.8|33184.8|33305.8|33285.8|33204.8|33184.8|759
1658336700000|2022-07-20 17:05:00|33205.8|33185.8|33131.7|33111.7|33222.3|33202.3|33112.1|33092.1|354
1658337000000|2022-07-20 17:10:00|33130.2|33110.2|33086.7|33066.7|33130.2|33110.2|33086.7|33066.7|314
1658337300000|2022-07-20 17:15:00|33088.3|33068.3|33117.4|33097.4|33145.8|33125.8|33081.1|33061.1|208
1658337600000|2022-07-20 17:20:00|33118.3|33098.3|33113.3|33093.3|33134.2|33114.2|33101.7|33081.7|194
1658337900000|2022-07-20 17:25:00|33114.2|33094.2|33129.2|33109.2|33131.7|33111.7|33077.7|33057.7|225
1658338200000|2022-07-20 17:30:00|33126.7|33106.7|33139.3|33119.3|33156.7|33136.7|33114.2|33094.2|87
1658338500000|2022-07-20 17:35:00|33140.8|33120.8|33131.8|33111.8|33146.8|33126.8|33103.6|33083.6|85
1658338800000|2022-07-20 17:40:00|33133.3|33113.3|33144.3|33124.3|33144.3|33124.3|33117.4|33097.4|56
1658339100000|2022-07-20 17:45:00|33145.8|33125.8|33119.3|33099.3|33150.2|33130.2|33119.3|33099.3|70
1658339400000|2022-07-20 17:50:00|33120.8|33100.8|33102.7|33082.7|33131.8|33111.8|33086.8|33066.8|118
1658339700000|2022-07-20 17:55:00|33104.3|33084.3|33079.3|33059.3|33104.3|33084.3|33069.3|33049.3|135
1658340000000|2022-07-20 18:00:00|33077.7|33057.7|33059.3|33039.3|33092.4|33072.4|33037.4|33017.4|132
1658340300000|2022-07-20 18:05:00|33060.2|33040.2|33075.8|33055.8|33076.8|33056.8|33054.3|33034.3|52
1658340600000|2022-07-20 18:10:00|33074.3|33054.3|33078.7|33058.7|33080.8|33060.8|33059.3|33039.3|40
1658340900000|2022-07-20 18:15:00|33077.7|33057.7|33079.3|33059.3|33085.8|33065.8|33062.7|33042.7|48
1658341200000|2022-07-20 18:20:00|33080.8|33060.8|33114.3|33094.3|33133.3|33113.3|33074.3|33054.3|114
1658341500000|2022-07-20 18:25:00|33112.7|33092.7|33168.4|33148.4|33168.4|33148.4|33109.3|33089.3|77
1658341800000|2022-07-20 18:30:00|33166.8|33146.8|33169.3|33149.3|33181.8|33161.8|33151.8|33131.8|57
1658342100000|2022-07-20 18:35:00|33164.3|33144.3|33179.9|33159.9|33180.9|33160.9|33164.3|33144.3|41
1658342400000|2022-07-20 18:40:00|33178.4|33158.4|33183.4|33163.4|33189.3|33169.3|33176.8|33156.8|33
1658342700000|2022-07-20 18:45:00|33185.9|33165.9|33196.8|33176.8|33201.8|33181.8|33179.3|33159.3|37
1658343000000|2022-07-20 18:50:00|33199.3|33179.3|33161.8|33141.8|33200.3|33180.3|33161.8|33141.8|26
1658343300000|2022-07-20 18:55:00|33164.3|33144.3|33170.3|33150.3|33174.3|33154.3|33144.3|33124.3|26
1658343600000|2022-07-20 19:00:00|33169.3|33149.3|33208.4|33188.4|33208.4|33188.4|33156.2|33136.2|52
1658343900000|2022-07-20 19:05:00|33211.8|33191.8|33221.8|33201.8|33234.3|33214.3|33201.8|33181.8|142
1658344200000|2022-07-20 19:10:00|33220.3|33200.3|33199.3|33179.3|33224.3|33204.3|33199.3|33179.3|32
1658344500000|2022-07-20 19:15:00|33201.8|33181.8|33234.3|33214.3|33234.3|33214.3|33201.8|33181.8|19
1658344800000|2022-07-20 19:20:00|33232.8|33212.8|33204.3|33184.3|33232.8|33212.8|33199.3|33179.3|22
1658345100000|2022-07-20 19:25:00|33205.9|33185.9|33214.3|33194.3|33224.3|33204.3|33204.3|33184.3|30
1658345400000|2022-07-20 19:30:00|33212.8|33192.8|33166.9|33146.9|33214.3|33194.3|33166.9|33146.9|64
1658345700000|2022-07-20 19:35:00|33164.4|33144.4|33154.4|33134.4|33169.4|33149.4|33151.9|33131.9|60
1658346000000|2022-07-20 19:40:00|33156.9|33136.9|33179.4|33159.4|33191.9|33171.9|33154.4|33134.4|44
1658346300000|2022-07-20 19:45:00|33183.4|33163.4|33182.8|33162.8|33189.4|33169.4|33169.4|33149.4|30
1658346600000|2022-07-20 19:50:00|33179.4|33159.4|33173.8|33153.8|33204.4|33184.4|33165.3|33145.3|49
1658346900000|2022-07-20 19:55:00|33172.8|33152.8|33184.4|33164.4|33186.9|33166.9|33172.8|33152.8|37
1658347200000|2022-07-20 20:00:00|33181.9|33161.9|33181.9|33161.9|33191.9|33171.9|33174.4|33154.4|42
1658347500000|2022-07-20 20:05:00|33180.3|33160.3|33184.4|33164.4|33199.4|33179.4|33179.4|33159.4|31
1658347800000|2022-07-20 20:10:00|33182.8|33162.8|33164.4|33144.4|33184.4|33164.4|33164.4|33144.4|27
1658348100000|2022-07-20 20:15:00|33165.9|33145.9|33131.9|33111.9|33169.4|33149.4|33129.4|33109.4|36
1658348400000|2022-07-20 20:20:00|33133.4|33113.4|33159.4|33139.4|33159.4|33139.4|33133.4|33113.4|24
1658348700000|2022-07-20 20:25:00|33161.9|33141.9|33154.4|33134.4|33161.9|33141.9|33151.9|33131.9|10
1658349000000|2022-07-20 20:30:00|33155.3|33135.3|33156.9|33136.9|33161.9|33141.9|33154.4|33134.4|7
1658349300000|2022-07-20 20:35:00|33156|33136|33152.9|33132.9|33156.9|33136.9|33151.9|33131.9|12
1658349600000|2022-07-20 20:40:00|33151.9|33131.9|33156.9|33136.9|33156.9|33136.9|33151.9|33131.9|11
1658349900000|2022-07-20 20:45:00|33158.5|33138.5|33169.4|33149.4|33171.9|33151.9|33157.9|33137.9|32
1658350200000|2022-07-20 20:50:00|33167.9|33147.9|33183.5|33163.5|33183.5|33163.5|33167.9|33147.9|6
1658350500000|2022-07-20 20:55:00|33181.9|33161.9|33178.5|33158.5|33181.9|33161.9|33174.4|33154.4|24
1658354400000|2022-07-20 22:00:00|33152.9|33132.9|33196|33176|33201.6|33181.6|33140.5|33120.5|59
1658354700000|2022-07-20 22:05:00|33197.6|33177.6|33204.5|33184.5|33204.5|33184.5|33196|33176|19
1658355000000|2022-07-20 22:10:00|33203.5|33183.5|33208.5|33188.5|33208.5|33188.5|33202|33182|9
1658355300000|2022-07-20 22:15:00|33207.9|33187.9|33195.4|33175.4|33207.9|33187.9|33195.4|33175.4|8
1658355600000|2022-07-20 22:20:00|33194.5|33174.5|33197|33177|33197|33177|33194.5|33174.5|1
1658355900000|2022-07-20 22:25:00|33198.5|33178.5|33209.5|33189.5|33211.1|33191.1|33197|33177|41
1658356200000|2022-07-20 22:30:00|33212|33192|33209.5|33189.5|33212|33192|33199.5|33179.5|37
1658356500000|2022-07-20 22:35:00|33208.6|33188.6|33194.5|33174.5|33209.5|33189.5|33187|33167|21
1658356800000|2022-07-20 22:40:00|33195.5|33175.5|33194.5|33174.5|33199.5|33179.5|33192|33172|4
1658357100000|2022-07-20 22:45:00|33192|33172|33187|33167|33194.5|33174.5|33184.5|33164.5|5
1658357400000|2022-07-20 22:50:00|33184.5|33164.5|33172|33152|33186.1|33166.1|33172|33152|11
1658357700000|2022-07-20 22:55:00|33174.5|33154.5|33166.1|33146.1|33179.5|33159.5|33162|33142|15
1658358000000|2022-07-20 23:00:00|33163.6|33143.6|33169.5|33149.5|33184.5|33164.5|33162|33142|28
1658358300000|2022-07-20 23:05:00|33172|33152|33169.5|33149.5|33172|33152|33162|33142|6
1658358600000|2022-07-20 23:10:00|33167|33147|33182|33162|33184.5|33164.5|33164.5|33144.5|13
1658358900000|2022-07-20 23:15:00|33180.5|33160.5|33183|33163|33183|33163|33177|33157|16
1658359200000|2022-07-20 23:20:00|33182|33162|33169.6|33149.6|33184.5|33164.5|33167|33147|14
1658359500000|2022-07-20 23:25:00|33171.1|33151.1|33184.6|33164.6|33184.6|33164.6|33171.1|33151.1|6
1658359800000|2022-07-20 23:30:00|33183|33163|33157.1|33137.1|33184.6|33164.6|33150.5|33130.5|25
1658360100000|2022-07-20 23:35:00|33158.6|33138.6|33149.6|33129.6|33164.6|33144.6|33149.6|33129.6|7
1658360400000|2022-07-20 23:40:00|33148|33128|33129.6|33109.6|33148|33128|33129.6|33109.6|22
1658360700000|2022-07-20 23:45:00|33132.1|33112.1|33147.1|33127.1|33149.6|33129.6|33132.1|33112.1|33
1658361000000|2022-07-20 23:50:00|33148.6|33128.6|33174.6|33154.6|33179.6|33159.6|33147.1|33127.1|18
1658361300000|2022-07-20 23:55:00|33170.5|33150.5|33154.6|33134.6|33170.5|33150.5|33154.6|33134.6|22
1658361600000|2022-07-21 00:00:00|33149.6|33129.6|33144.6|33124.6|33159.6|33139.6|33118|33098|86
1658361900000|2022-07-21 00:05:00|33149.6|33129.6|33139.6|33119.6|33157.1|33137.1|33138|33118|25
1658362200000|2022-07-21 00:10:00|33141.1|33121.1|33167.1|33147.1|33171.1|33151.1|33139.6|33119.6|32
1658362500000|2022-07-21 00:15:00|33166.1|33146.1|33138.6|33118.6|33178.6|33158.6|33137.1|33117.1|52
1658362800000|2022-07-21 00:20:00|33139.6|33119.6|33188.6|33168.6|33188.6|33168.6|33139.6|33119.6|27
1658363100000|2022-07-21 00:25:00|33191.7|33171.7|33189.6|33169.6|33192.7|33172.7|33174.6|33154.6|24
1658363400000|2022-07-21 00:30:00|33184.6|33164.6|33177.1|33157.1|33184.6|33164.6|33174.6|33154.6|38
1658363700000|2022-07-21 00:35:00|33178.7|33158.7|33187.1|33167.1|33191.2|33171.2|33174.6|33154.6|17
1658364000000|2022-07-21 00:40:00|33190.2|33170.2|33179.6|33159.6|33193.7|33173.7|33169.6|33149.6|23
1658364300000|2022-07-21 00:45:00|33181.2|33161.2|33205.6|33185.6|33207.1|33187.1|33181.2|33161.2|21
1658364600000|2022-07-21 00:50:00|33204.6|33184.6|33202.1|33182.1|33207.7|33187.7|33182.1|33162.1|30
1658364900000|2022-07-21 00:55:00|33203.7|33183.7|33239.6|33219.6|33258.7|33238.7|33203.7|33183.7|127
1658365200000|2022-07-21 01:00:00|33236.5|33216.5|33129.6|33109.6|33254.6|33234.6|33129.6|33109.6|278
1658365500000|2022-07-21 01:05:00|33126.5|33106.5|33084.6|33064.6|33128.1|33108.1|33044.6|33024.6|277
1658365800000|2022-07-21 01:10:00|33083.1|33063.1|33022.1|33002.1|33085.2|33065.2|32929.6|32909.6|409
1658366100000|2022-07-21 01:15:00|33024.6|33004.6|33042.1|33022.1|33067.1|33047.1|33002.1|32982.1|261
1658366400000|2022-07-21 01:20:00|33044.6|33024.6|32964.7|32944.7|33059.6|33039.6|32964.7|32944.7|133
1658366700000|2022-07-21 01:25:00|32962.2|32942.2|32869.7|32849.7|32962.2|32942.2|32848.1|32828.1|346
1658367000000|2022-07-21 01:30:00|32872.2|32852.2|32939.7|32919.7|32977.2|32957.2|32869.7|32849.7|143
1658367300000|2022-07-21 01:35:00|32938.7|32918.7|32938.1|32918.1|32953.7|32933.7|32902.2|32882.2|155
1658367600000|2022-07-21 01:40:00|32939.7|32919.7|33057.2|33037.2|33079.7|33059.7|32934.7|32914.7|149
1658367900000|2022-07-21 01:45:00|33060.3|33040.3|32899.7|32879.7|33066.2|33046.2|32879.7|32859.7|182
1658368200000|2022-07-21 01:50:00|32901.2|32881.2|32873.7|32853.7|32918.3|32898.3|32833.1|32813.1|307
1658368500000|2022-07-21 01:55:00|32875.3|32855.3|32906.8|32886.8|32910.9|32890.9|32840.3|32820.3|105
1658368800000|2022-07-21 02:00:00|32907.8|32887.8|32868.7|32848.7|32907.8|32887.8|32809.7|32789.7|144
1658369100000|2022-07-21 02:05:00|32870.3|32850.3|32814.7|32794.7|32896.2|32876.2|32814.7|32794.7|168
1658369400000|2022-07-21 02:10:00|32812.2|32792.2|32864.7|32844.7|32867.2|32847.2|32812.2|32792.2|64
1658369700000|2022-07-21 02:15:00|32867.2|32847.2|32847.2|32827.2|32882.2|32862.2|32847.2|32827.2|27
1658370000000|2022-07-21 02:20:00|32844.7|32824.7|32834.7|32814.7|32857.2|32837.2|32834.7|32814.7|32
1658370300000|2022-07-21 02:25:00|32836.2|32816.2|32844.7|32824.7|32844.7|32824.7|32829.7|32809.7|53
1658370600000|2022-07-21 02:30:00|32843.8|32823.8|32883.8|32863.8|32903.8|32883.8|32829.7|32809.7|107
1658370900000|2022-07-21 02:35:00|32882.8|32862.8|32886.3|32866.3|32898.8|32878.8|32858.8|32838.8|67
1658371200000|2022-07-21 02:40:00|32887.8|32867.8|32821.3|32801.3|32890.3|32870.3|32808.8|32788.8|107
1658371500000|2022-07-21 02:45:00|32819.7|32799.7|32788.8|32768.8|32823.8|32803.8|32763.8|32743.8|136
1658371800000|2022-07-21 02:50:00|32790.3|32770.3|32833.8|32813.8|32838.8|32818.8|32790.3|32770.3|88
1658372100000|2022-07-21 02:55:00|32838.8|32818.8|32890.3|32870.3|32892.8|32872.8|32833.8|32813.8|63
1658372400000|2022-07-21 03:00:00|32891.9|32871.9|32838.8|32818.8|32892.8|32872.8|32833.8|32813.8|113
1658372700000|2022-07-21 03:05:00|32843.8|32823.8|32866.3|32846.3|32873.8|32853.8|32836.3|32816.3|95
1658373000000|2022-07-21 03:10:00|32867.2|32847.2|32862.2|32842.2|32898.8|32878.8|32862.2|32842.2|91
1658373300000|2022-07-21 03:15:00|32861.3|32841.3|32843.8|32823.8|32881.3|32861.3|32830.7|32810.7|83
1658373600000|2022-07-21 03:20:00|32840.7|32820.7|32838.2|32818.2|32845.3|32825.3|32798.8|32778.8|72
1658373900000|2022-07-21 03:25:00|32839.8|32819.8|32842.8|32822.8|32886.9|32866.9|32838.2|32818.2|64
1658374200000|2022-07-21 03:30:00|32842.3|32822.3|32833.8|32813.8|32851.3|32831.3|32823.8|32803.8|57
1658374500000|2022-07-21 03:35:00|32828.8|32808.8|32813.8|32793.8|32828.8|32808.8|32800.3|32780.3|36
1658374800000|2022-07-21 03:40:00|32814.8|32794.8|32816.3|32796.3|32820.4|32800.4|32803.8|32783.8|18
1658375100000|2022-07-21 03:45:00|32817.9|32797.9|32813.8|32793.8|32823.8|32803.8|32811.3|32791.3|14
1658375400000|2022-07-21 03:50:00|32811.3|32791.3|32813.8|32793.8|32828.8|32808.8|32811.3|32791.3|32
1658375700000|2022-07-21 03:55:00|32812.3|32792.3|32823.8|32803.8|32823.8|32803.8|32798.8|32778.8|26
1658376000000|2022-07-21 04:00:00|32821.3|32801.3|32818.8|32798.8|32828.8|32808.8|32816.3|32796.3|21
1658376300000|2022-07-21 04:05:00|32816.3|32796.3|32816.3|32796.3|32832.9|32812.9|32811.3|32791.3|15
1658376600000|2022-07-21 04:10:00|32813.8|32793.8|32833.8|32813.8|32834.8|32814.8|32809.8|32789.8|15
1658376900000|2022-07-21 04:15:00|32834.8|32814.8|32852.3|32832.3|32854.8|32834.8|32829.8|32809.8|54
1658377200000|2022-07-21 04:20:00|32853.8|32833.8|32877.3|32857.3|32882.3|32862.3|32844.8|32824.8|52
1658377500000|2022-07-21 04:25:00|32879.8|32859.8|32863.3|32843.3|32881.3|32861.3|32863.3|32843.3|41
1658377800000|2022-07-21 04:30:00|32864.8|32844.8|32878.3|32858.3|32922.3|32902.3|32864.8|32844.8|105
1658378100000|2022-07-21 04:35:00|32877.3|32857.3|32879.8|32859.8|32897.3|32877.3|32851.4|32831.4|72
1658378400000|2022-07-21 04:40:00|32883.3|32863.3|32899.8|32879.8|32905.8|32885.8|32883.3|32863.3|34
1658378700000|2022-07-21 04:45:00|32898.3|32878.3|32929.8|32909.8|32930.8|32910.8|32889.8|32869.8|46
1658379000000|2022-07-21 04:50:00|32930.8|32910.8|32929.8|32909.8|32957.3|32937.3|32912.3|32892.3|60
1658379300000|2022-07-21 04:55:00|32931.4|32911.4|32925.8|32905.8|32940.8|32920.8|32919.8|32899.8|47
1658379600000|2022-07-21 05:00:00|32923.9|32903.9|32932.3|32912.3|32948.9|32928.9|32917.3|32897.3|34
1658379900000|2022-07-21 05:05:00|32933.9|32913.9|32944.8|32924.8|32954.8|32934.8|32914.8|32894.8|31
1658380200000|2022-07-21 05:10:00|32946.4|32926.4|32929.8|32909.8|32972.3|32952.3|32929.8|32909.8|67
1658380500000|2022-07-21 05:15:00|32932.3|32912.3|32889.9|32869.9|32935.8|32915.8|32882.4|32862.4|72
1658380800000|2022-07-21 05:20:00|32884.9|32864.9|32888.9|32868.9|32894.9|32874.9|32874.9|32854.9|37
1658381100000|2022-07-21 05:25:00|32885.8|32865.8|32889.9|32869.9|32917.9|32897.9|32869.9|32849.9|66
1658381400000|2022-07-21 05:30:00|32890.8|32870.8|32875.4|32855.4|32902.4|32882.4|32842.4|32822.4|214
1658381700000|2022-07-21 05:35:00|32876.4|32856.4|33009.9|32989.9|33024.9|33004.9|32840.8|32820.8|257
1658382000000|2022-07-21 05:40:00|33005.8|32985.8|33032.4|33012.4|33040.4|33020.4|32959.9|32939.9|163
1658382300000|2022-07-21 05:45:00|33029.9|33009.9|33022.4|33002.4|33064.9|33044.9|33009.9|32989.9|192
1658382600000|2022-07-21 05:50:00|33023.3|33003.3|33088.9|33068.9|33094.9|33074.9|33022.4|33002.4|189
1658382900000|2022-07-21 05:55:00|33090.5|33070.5|33082.4|33062.4|33111.4|33091.4|33063.4|33043.4|143
1658383200000|2022-07-21 06:00:00|33083.9|33063.9|33036.4|33016.4|33093.9|33073.9|33024.9|33004.9|143
1658383500000|2022-07-21 06:05:00|33037.4|33017.4|33082|33062|33093.9|33073.9|33024.9|33004.9|164
1658383800000|2022-07-21 06:10:00|33083.5|33063.5|33176.4|33156.4|33178.9|33158.9|33078.9|33058.9|260
1658384100000|2022-07-21 06:15:00|33178.9|33158.9|33130.5|33110.5|33183.9|33163.9|33121.4|33101.4|133
1658384400000|2022-07-21 06:20:00|33128|33108|33093|33073|33168|33148|33090.5|33070.5|109
1658384700000|2022-07-21 06:25:00|33091.4|33071.4|33020.5|33000.5|33108|33088|33003|32983|132
1658385000000|2022-07-21 06:30:00|33018|32998|32993|32973|33018|32998|32935.5|32915.5|200
1658385300000|2022-07-21 06:35:00|32990.5|32970.5|33008|32988|33020.5|33000.5|32940.5|32920.5|171
1658385600000|2022-07-21 06:40:00|33006.5|32986.5|32983|32963|33038|33018|32973|32953|161
1658385900000|2022-07-21 06:45:00|32985.5|32965.5|32983|32963|33005.5|32985.5|32964|32944|72
1658386200000|2022-07-21 06:50:00|32981.5|32961.5|32956.1|32936.1|32998|32978|32949.5|32929.5|87
1658386500000|2022-07-21 06:55:00|32958|32938|32938|32918|32991.5|32971.5|32935.5|32915.5|125
1658386800000|2022-07-21 07:00:00|32936.5|32916.5|32960.5|32940.5|33008|32988|32883|32863|197
1658387100000|2022-07-21 07:05:00|32959|32939|32949.5|32929.5|32967|32947|32899.9|32879.9|125
1658387400000|2022-07-21 07:10:00|32950.5|32930.5|32878|32858|32967.1|32947.1|32878|32858|96
1658387700000|2022-07-21 07:15:00|32861.5|32841.5|32854|32834|32863|32843|32729|32709|307
1658388000000|2022-07-21 07:20:00|32853|32833|32903|32883|32924.6|32904.6|32818|32798|140
1658388300000|2022-07-21 07:25:00|32904.6|32884.6|32910|32890|32970.5|32950.5|32904.6|32884.6|151
1658388600000|2022-07-21 07:30:00|32910.9|32890.9|32917.5|32897.5|32932.5|32912.5|32850|32830|153
1658388900000|2022-07-21 07:35:00|32919|32899|32915|32895|32938|32918|32897.5|32877.5|62
1658389200000|2022-07-21 07:40:00|32910|32890|32900.9|32880.9|32910|32890|32867.5|32847.5|191
1658389500000|2022-07-21 07:45:00|32900|32880|32825.9|32805.9|32902.5|32882.5|32810|32790|142
1658389800000|2022-07-21 07:50:00|32825|32805|32800|32780|32831.5|32811.5|32741.5|32721.5|176
1658390100000|2022-07-21 07:55:00|32802.5|32782.5|32825|32805|32825|32805|32780|32760|95
1658390400000|2022-07-21 08:00:00|32827.5|32807.5|32805|32785|32841.5|32821.5|32805|32785|71
1658390700000|2022-07-21 08:05:00|32806|32786|32762.5|32742.5|32810|32790|32701.9|32681.9|229
1658391000000|2022-07-21 08:10:00|32765|32745|32716|32696|32775|32755|32682.5|32662.5|202
1658391300000|2022-07-21 08:15:00|32714.4|32694.4|32737.5|32717.5|32746.5|32726.5|32680|32660|152
1658391600000|2022-07-21 08:20:00|32736|32716|32665|32645|32790|32770|32656|32636|238
1658391900000|2022-07-21 08:25:00|32661.9|32641.9|32690|32670|32700|32680|32658.5|32638.5|248
1658392200000|2022-07-21 08:30:00|32692.5|32672.5|32732.5|32712.5|32732.5|32712.5|32665|32645|156
1658392500000|2022-07-21 08:35:00|32731|32711|32700|32680|32760|32740|32681|32661|89
1658392800000|2022-07-21 08:40:00|32697.5|32677.5|32715|32695|32720|32700|32665|32645|130
1658393100000|2022-07-21 08:45:00|32713.5|32693.5|32759.1|32739.1|32775|32755|32695|32675|103
1658393400000|2022-07-21 08:50:00|32751|32731|32696|32676|32765|32745|32680|32660|79
1658393700000|2022-07-21 08:55:00|32695|32675|32715|32695|32755|32735|32695|32675|86
1658394000000|2022-07-21 09:00:00|32712.5|32692.5|32675|32655|32745|32725|32675|32655|69
1658394300000|2022-07-21 09:05:00|32672.5|32652.5|32690|32670|32692.5|32672.5|32655|32635|142
1658394600000|2022-07-21 09:10:00|32692.5|32672.5|32730.1|32710.1|32732.6|32712.6|32688.5|32668.5|111
1658394900000|2022-07-21 09:15:00|32728.5|32708.5|32705.1|32685.1|32739.1|32719.1|32702.6|32682.6|69
1658395200000|2022-07-21 09:20:00|32702|32682|32665.1|32645.1|32702|32682|32626|32606|194
1658395500000|2022-07-21 09:25:00|32666|32646|32666|32646|32675.1|32655.1|32650.1|32630.1|52
1658395800000|2022-07-21 09:30:00|32665.1|32645.1|32665.1|32645.1|32684.1|32664.1|32647.6|32627.6|93
1658396100000|2022-07-21 09:35:00|32667.6|32647.6|32639.1|32619.1|32670.1|32650.1|32595.1|32575.1|172
1658396400000|2022-07-21 09:40:00|32637.6|32617.6|32604.1|32584.1|32640.1|32620.1|32602.6|32582.6|134
1658396700000|2022-07-21 09:45:00|32605.1|32585.1|32622.6|32602.6|32652.6|32632.6|32550.1|32530.1|203
1658397000000|2022-07-21 09:50:00|32624.1|32604.1|32659.7|32639.7|32660.2|32640.2|32621.6|32601.6|149
1658397300000|2022-07-21 09:55:00|32660.6|32640.6|32670.7|32650.7|32675.7|32655.7|32643.1|32623.1|114
1658397600000|2022-07-21 10:00:00|32669.1|32649.1|32690.1|32670.1|32705.1|32685.1|32650.7|32630.7|168
1658397900000|2022-07-21 10:05:00|32691.1|32671.1|32733.2|32713.2|32745.7|32725.7|32674.1|32654.1|153
1658398200000|2022-07-21 10:10:00|32734.1|32714.1|32752.2|32732.2|32753.2|32733.2|32708.2|32688.2|94
1658398500000|2022-07-21 10:15:00|32753.7|32733.7|32780.7|32760.7|32780.7|32760.7|32733.2|32713.2|110
1658398800000|2022-07-21 10:20:00|32778.2|32758.2|32792.2|32772.2|32802.2|32782.2|32771.6|32751.6|87
1658399100000|2022-07-21 10:25:00|32794.7|32774.7|32758.2|32738.2|32803.2|32783.2|32753.2|32733.2|120
1658399400000|2022-07-21 10:30:00|32759.7|32739.7|32750.7|32730.7|32765.7|32745.7|32725.7|32705.7|75
1658399700000|2022-07-21 10:35:00|32753.2|32733.2|32743.2|32723.2|32757.2|32737.2|32725.7|32705.7|62
1658400000000|2022-07-21 10:40:00|32742.2|32722.2|32711.7|32691.7|32743.2|32723.2|32684.2|32664.2|174
1658400300000|2022-07-21 10:45:00|32712.6|32692.6|32715.1|32695.1|32726.7|32706.7|32689.2|32669.2|75
1658400600000|2022-07-21 10:50:00|32716.7|32696.7|32695.7|32675.7|32716.7|32696.7|32688.2|32668.2|60
1658400900000|2022-07-21 10:55:00|32697.2|32677.2|32689.2|32669.2|32745.7|32725.7|32678.2|32658.2|107
1658401200000|2022-07-21 11:00:00|32691.7|32671.7|32685.1|32665.1|32701.7|32681.7|32646.7|32626.7|122
1658401500000|2022-07-21 11:05:00|32684.2|32664.2|32674.2|32654.2|32696.1|32676.1|32668.2|32648.2|57
1658401800000|2022-07-21 11:10:00|32671.7|32651.7|32700.7|32680.7|32714.2|32694.2|32671.7|32651.7|64
1658402100000|2022-07-21 11:15:00|32701.7|32681.7|32704.2|32684.2|32719.7|32699.7|32695.2|32675.2|64
1658402400000|2022-07-21 11:20:00|32706.7|32686.7|32743.2|32723.2|32762.2|32742.2|32706.7|32686.7|85
1658402700000|2022-07-21 11:25:00|32744.7|32724.7|32769.8|32749.8|32769.8|32749.8|32742.2|32722.2|73
1658403000000|2022-07-21 11:30:00|32775.7|32755.7|32773.2|32753.2|32790.7|32770.7|32746.7|32726.7|151
1658403300000|2022-07-21 11:35:00|32768.2|32748.2|32701.2|32681.2|32768.2|32748.2|32700.2|32680.2|172
1658403600000|2022-07-21 11:40:00|32700.2|32680.2|32715.2|32695.2|32715.2|32695.2|32674.2|32654.2|140
1658403900000|2022-07-21 11:45:00|32713.7|32693.7|32741.2|32721.2|32741.2|32721.2|32694.2|32674.2|63
1658404200000|2022-07-21 11:50:00|32740.2|32720.2|32740.2|32720.2|32745.2|32725.2|32713.7|32693.7|74
1658404500000|2022-07-21 11:55:00|32738.7|32718.7|32780.7|32760.7|32795.7|32775.7|32734.2|32714.2|128
1658404800000|2022-07-21 12:00:00|32779.2|32759.2|32805.8|32785.8|32858.2|32838.2|32770.7|32750.7|285
1658405100000|2022-07-21 12:05:00|32804.2|32784.2|32798.8|32778.8|32813.3|32793.3|32788.3|32768.3|300
1658405400000|2022-07-21 12:10:00|32797.8|32777.8|32609.4|32589.4|32797.8|32777.8|32574.4|32554.4|602
1658405700000|2022-07-21 12:15:00|32614.4|32594.4|32784.9|32764.9|32812.4|32792.4|32614.4|32594.4|569
1658406000000|2022-07-21 12:20:00|32786.4|32766.4|32833.9|32813.9|32852.4|32832.4|32782.4|32762.4|527
1658406300000|2022-07-21 12:25:00|32836.4|32816.4|32762.4|32742.4|32837.5|32817.5|32708.9|32688.9|266
1658406600000|2022-07-21 12:30:00|32760.9|32740.9|32863.4|32843.4|32903.4|32883.4|32754.9|32734.9|424
1658406900000|2022-07-21 12:35:00|32862.4|32842.4|32882.4|32862.4|32904|32884|32822.4|32802.4|346
1658407200000|2022-07-21 12:40:00|32878.4|32858.4|32927.4|32907.4|32937.4|32917.4|32832.4|32812.4|244
1658407500000|2022-07-21 12:45:00|32929|32909|32957.4|32937.4|32993|32973|32892.4|32872.4|549
1658407800000|2022-07-21 12:50:00|32959.9|32939.9|32957.4|32937.4|32972.4|32952.4|32939.9|32919.9|225
1658408100000|2022-07-21 12:55:00|32959|32939|32928.4|32908.4|32964.9|32944.9|32913.4|32893.4|202
1658408400000|2022-07-21 13:00:00|32925.9|32905.9|32969.4|32949.4|33091.5|33071.5|32881.5|32861.5|983
1658408700000|2022-07-21 13:05:00|32967.4|32947.4|32799.9|32779.9|32982.4|32962.4|32785.9|32765.9|560
1658409000000|2022-07-21 13:10:00|32798.4|32778.4|32730.4|32710.4|32805.4|32785.4|32721.9|32701.9|612
1658409300000|2022-07-21 13:15:00|32731.9|32711.9|32769.4|32749.4|32816.9|32796.9|32719.4|32699.4|294
1658409600000|2022-07-21 13:20:00|32773.4|32753.4|32705.4|32685.4|32825.9|32805.9|32667.9|32647.9|424
1658409900000|2022-07-21 13:25:00|32702.3|32682.3|32682.9|32662.9|32702.9|32682.9|32593.9|32573.9|656
1658410200000|2022-07-21 13:30:00|32681.4|32661.4|32701.9|32681.9|32756.9|32736.9|32647.9|32627.9|527
1658410500000|2022-07-21 13:35:00|32704.4|32684.4|32674.4|32654.4|32713.4|32693.4|32669.4|32649.4|305
1658410800000|2022-07-21 13:40:00|32671.9|32651.9|32684.4|32664.4|32714.4|32694.4|32649.4|32629.4|564
1658411100000|2022-07-21 13:45:00|32686.9|32666.9|32656.9|32636.9|32688.4|32668.4|32606.9|32586.9|524
1658411400000|2022-07-21 13:50:00|32659.4|32639.4|32836.9|32816.9|32848.5|32828.5|32646.4|32626.4|379
1658411700000|2022-07-21 13:55:00|32831.9|32811.9|32842.5|32822.5|32902.5|32882.5|32826.9|32806.9|471
1658412000000|2022-07-21 14:00:00|32845|32825|32817.5|32797.5|32897.5|32877.5|32812.5|32792.5|457
1658412300000|2022-07-21 14:05:00|32816.5|32796.5|32832.5|32812.5|32897.5|32877.5|32812.5|32792.5|336
1658412600000|2022-07-21 14:10:00|32830|32810|32762.5|32742.5|32849|32829|32750|32730|276
1658412900000|2022-07-21 14:15:00|32764|32744|32782.5|32762.5|32829|32809|32730|32710|239
1658413200000|2022-07-21 14:20:00|32783.5|32763.5|32682.5|32662.5|32807.5|32787.5|32682.5|32662.5|520
1658413500000|2022-07-21 14:25:00|32683.5|32663.5|32657.5|32637.5|32685|32665|32622.5|32602.5|363
1658413800000|2022-07-21 14:30:00|32656|32636|32690|32670|32706.5|32686.5|32642.5|32622.5|249
1658414100000|2022-07-21 14:35:00|32691.5|32671.5|32725.5|32705.5|32730|32710|32670|32650|249
1658414400000|2022-07-21 14:40:00|32727.1|32707.1|32757.5|32737.5|32772.5|32752.5|32702.5|32682.5|295
1658414700000|2022-07-21 14:45:00|32754.5|32734.5|32747.5|32727.5|32778.5|32758.5|32737.5|32717.5|202
1658415000000|2022-07-21 14:50:00|32745|32725|32732.5|32712.5|32777.5|32757.5|32702.5|32682.5|178
1658415300000|2022-07-21 14:55:00|32733.5|32713.5|32807.5|32787.5|32835|32815|32733.5|32713.5|327
1658415600000|2022-07-21 15:00:00|32809|32789|32902.5|32882.5|32902.5|32882.5|32772.5|32752.5|407
1658415900000|2022-07-21 15:05:00|32905|32885|32847.5|32827.5|32905|32885|32842.5|32822.5|312
1658416200000|2022-07-21 15:10:00|32846|32826|32822|32802|32850|32830|32813|32793|304
1658416500000|2022-07-21 15:15:00|32823.5|32803.5|32872|32852|32892|32872|32823.5|32803.5|297
1658416800000|2022-07-21 15:20:00|32873.5|32853.5|32830.5|32810.5|32889.5|32869.5|32814.5|32794.5|265
1658417100000|2022-07-21 15:25:00|32829.5|32809.5|32942|32922|32942|32922|32823|32803|241
1658417400000|2022-07-21 15:30:00|32943.5|32923.5|33044.5|33024.5|33058.5|33038.5|32924.5|32904.5|476
1658417700000|2022-07-21 15:35:00|33046|33026|33034.5|33014.5|33080|33060|33034.5|33014.5|379
1658418000000|2022-07-21 15:40:00|33032|33012|33077.5|33057.5|33077.5|33057.5|33014.5|32994.5|208
1658418300000|2022-07-21 15:45:00|33073.5|33053.5|33047.5|33027.5|33141.6|33121.6|33047.5|33027.5|550
1658418600000|2022-07-21 15:50:00|33046|33026|33067.6|33047.6|33090.1|33070.1|33035.1|33015.1|168
1658418900000|2022-07-21 15:55:00|33069.1|33049.1|33090.1|33070.1|33112.6|33092.6|33061.6|33041.6|128
1658419200000|2022-07-21 16:00:00|33094.6|33074.6|33095.1|33075.1|33134.1|33114.1|33081|33061|213
1658419500000|2022-07-21 16:05:00|33096.6|33076.6|33079.5|33059.5|33105.1|33085.1|33067|33047|221
1658419800000|2022-07-21 16:10:00|33082|33062|33034.5|33014.5|33093.5|33073.5|33034.5|33014.5|173
1658420100000|2022-07-21 16:15:00|33032|33012|33034.5|33014.5|33053.5|33033.5|33032|33012|107
1658420400000|2022-07-21 16:20:00|33037|33017|33043.6|33023.6|33071.1|33051.1|33034.5|33014.5|154
1658420700000|2022-07-21 16:25:00|33042|33022|33077|33057|33082|33062|33041.1|33021.1|90
1658421000000|2022-07-21 16:30:00|33075.5|33055.5|33066.5|33046.5|33077|33057|33034|33014|237
1658421300000|2022-07-21 16:35:00|33068|33048|33069|33049|33077|33057|33045|33025|104
1658421600000|2022-07-21 16:40:00|33066.5|33046.5|33036.5|33016.5|33076.5|33056.5|33036.5|33016.5|104
1658421900000|2022-07-21 16:45:00|33034|33014|33022.5|33002.5|33036|33016|33006|32986|247
1658422200000|2022-07-21 16:50:00|33021|33001|33043.5|33023.5|33046|33026|33005|32985|149
1658422500000|2022-07-21 16:55:00|33046|33026|33026|33006|33061|33041|32999.5|32979.5|607
1658422800000|2022-07-21 17:00:00|33025|33005|32924.4|32904.4|33026|33006|32916.4|32896.4|753
1658423100000|2022-07-21 17:05:00|32922.9|32902.9|32919.5|32899.5|32926.4|32906.4|32906.4|32886.4|200
1658423400000|2022-07-21 17:10:00|32920.5|32900.5|32912|32892|32935.5|32915.5|32910.5|32890.5|125
1658423700000|2022-07-21 17:15:00|32909.5|32889.5|32966.5|32946.5|32975.5|32955.5|32909.5|32889.5|75
1658424000000|2022-07-21 17:20:00|32965.5|32945.5|32993|32973|32993|32973|32961.5|32941.5|131
1658424300000|2022-07-21 17:25:00|32990.5|32970.5|32990.5|32970.5|33003|32983|32980.5|32960.5|99
1658424600000|2022-07-21 17:30:00|32991.5|32971.5|32939|32919|32993|32973|32939|32919|83
1658424900000|2022-07-21 17:35:00|32938|32918|32943|32923|32960.5|32940.5|32926.5|32906.5|119
1658425200000|2022-07-21 17:40:00|32945.5|32925.5|32970.5|32950.5|32972|32952|32938|32918|69
1658425500000|2022-07-21 17:45:00|32972|32952|32969.5|32949.5|32979.5|32959.5|32953|32933|43
1658425800000|2022-07-21 17:50:00|32968|32948|32953|32933|32969.5|32949.5|32951.5|32931.5|23
1658426100000|2022-07-21 17:55:00|32951.5|32931.5|32972|32952|32980.5|32960.5|32948.4|32928.4|38
1658426400000|2022-07-21 18:00:00|32973|32953|32965.5|32945.5|32976|32956|32950.5|32930.5|20
1658426700000|2022-07-21 18:05:00|32963|32943|32985.5|32965.5|32986.5|32966.5|32963|32943|20
1658427000000|2022-07-21 18:10:00|32986.5|32966.5|33017|32997|33017|32997|32985.5|32965.5|35
1658427300000|2022-07-21 18:15:00|33015.5|32995.5|32995.5|32975.5|33018|32998|32984.5|32964.5|72
1658427600000|2022-07-21 18:20:00|32993|32973|33024.5|33004.5|33026.1|33006.1|32993|32973|76
1658427900000|2022-07-21 18:25:00|33023|33003|33023|33003|33028|33008|33014|32994|72
1658428200000|2022-07-21 18:30:00|33024|33004|33015.5|32995.5|33025.5|33005.5|33014.5|32994.5|34
1658428500000|2022-07-21 18:35:00|33017|32997|32997.1|32977.1|33018|32998|32994.6|32974.6|34
1658428800000|2022-07-21 18:40:00|32998.6|32978.6|32970.5|32950.5|32998.6|32978.6|32967.1|32947.1|38
1658429100000|2022-07-21 18:45:00|32969.6|32949.6|32992.1|32972.1|32992.1|32972.1|32955.5|32935.5|22
1658429400000|2022-07-21 18:50:00|32993.6|32973.6|32989.6|32969.6|32997.1|32977.1|32980.5|32960.5|13
1658429700000|2022-07-21 18:55:00|32990.5|32970.5|32999.6|32979.6|33004.6|32984.6|32980.6|32960.6|16
1658430000000|2022-07-21 19:00:00|32998.1|32978.1|32988.1|32968.1|32998.1|32978.1|32980.6|32960.6|13
1658430300000|2022-07-21 19:05:00|32987.1|32967.1|33013.1|32993.1|33013.1|32993.1|32985.6|32965.6|9
1658430600000|2022-07-21 19:10:00|33012.1|32992.1|33007.1|32987.1|33013.1|32993.1|32994.6|32974.6|19
1658430900000|2022-07-21 19:15:00|33005.6|32985.6|33015.6|32995.6|33015.6|32995.6|32993.1|32973.1|10
1658431200000|2022-07-21 19:20:00|33013.1|32993.1|33004.6|32984.6|33013.1|32993.1|32995.6|32975.6|16
1658431500000|2022-07-21 19:25:00|33003.1|32983.1|33020.6|33000.6|33033.1|33013.1|33002.1|32982.1|81
1658431800000|2022-07-21 19:30:00|33016.6|32996.6|33018.1|32998.1|33020.6|33000.6|33010.6|32990.6|40
1658432100000|2022-07-21 19:35:00|33020.6|33000.6|33013.1|32993.1|33029.6|33009.6|33013.1|32993.1|19
1658432400000|2022-07-21 19:40:00|33015.6|32995.6|33035.6|33015.6|33035.6|33015.6|33013.1|32993.1|26
1658432700000|2022-07-21 19:45:00|33033.1|33013.1|33050.6|33030.6|33058.1|33038.1|33033.1|33013.1|59
1658433000000|2022-07-21 19:50:00|33052.6|33032.6|33085.6|33065.6|33088.1|33068.1|33052.6|33032.6|74
1658433300000|2022-07-21 19:55:00|33084.1|33064.1|33125.1|33105.1|33128.6|33108.6|33076.6|33056.6|156
1658433600000|2022-07-21 20:00:00|33123.6|33103.6|33118.6|33098.6|33128.6|33108.6|33116.1|33096.1|82
1658433900000|2022-07-21 20:05:00|33121.1|33101.1|33128.6|33108.6|33134.2|33114.2|33118.6|33098.6|44
1658434200000|2022-07-21 20:10:00|33126.1|33106.1|33101.1|33081.1|33128.6|33108.6|33101.1|33081.1|44
1658434500000|2022-07-21 20:15:00|33103.6|33083.6|33093.6|33073.6|33108.6|33088.6|33091.1|33071.1|20
1658434800000|2022-07-21 20:20:00|33096.1|33076.1|33122.1|33102.1|33123.7|33103.7|33093.6|33073.6|15
1658435100000|2022-07-21 20:25:00|33121.2|33101.2|33108.7|33088.7|33123.7|33103.7|33108.7|33088.7|13
1658435400000|2022-07-21 20:30:00|33107.1|33087.1|33123.7|33103.7|33126.2|33106.2|33098.7|33078.7|35
1658435700000|2022-07-21 20:35:00|33122.7|33102.7|33123.7|33103.7|33128.7|33108.7|33118.7|33098.7|14
1658436000000|2022-07-21 20:40:00|33127.2|33107.2|33131.2|33111.2|33131.2|33111.2|33123.7|33103.7|14
1658436300000|2022-07-21 20:45:00|33159.7|33139.7|33152.7|33132.7|33165.2|33145.2|33135.6|33115.6|155
1658436600000|2022-07-21 20:50:00|33158.7|33138.7|33143.7|33123.7|33183.7|33163.7|33143.7|33123.7|88
1658436900000|2022-07-21 20:55:00|33142.2|33122.2|33104.7|33084.7|33142.2|33122.2|33104.7|33084.7|46
1658440800000|2022-07-21 22:00:00|33030.5|33010.5|33133.7|33113.7|33138.7|33118.7|33030.5|33010.5|43
1658441100000|2022-07-21 22:05:00|33132.2|33112.2|33098.7|33078.7|33133.7|33113.7|33098.7|33078.7|87
1658441400000|2022-07-21 22:10:00|33097.2|33077.2|33088.7|33068.7|33099.3|33079.3|33088.7|33068.7|27
1658441700000|2022-07-21 22:15:00|33087.2|33067.2|33087.8|33067.8|33090.2|33070.2|33078.7|33058.7|14
1658442000000|2022-07-21 22:20:00|33090.3|33070.3|33143.7|33123.7|33153.7|33133.7|33090.3|33070.3|43
1658442300000|2022-07-21 22:25:00|33139.7|33119.7|33173.8|33153.8|33176.8|33156.8|33138.7|33118.7|41
1658442600000|2022-07-21 22:30:00|33170.7|33150.7|33193.8|33173.8|33196.3|33176.3|33161.3|33141.3|39
1658442900000|2022-07-21 22:35:00|33192.2|33172.2|33176.3|33156.3|33192.2|33172.2|33165.3|33145.3|6
1658443200000|2022-07-21 22:40:00|33171.3|33151.3|33149.8|33129.8|33171.3|33151.3|33149.8|33129.8|4
1658443500000|2022-07-21 22:45:00|33151.3|33131.3|33148.8|33128.8|33160.3|33140.3|33146.3|33126.3|20
1658443800000|2022-07-21 22:50:00|33150.3|33130.3|33143.8|33123.8|33150.3|33130.3|33138.8|33118.8|4
1658444100000|2022-07-21 22:55:00|33141.3|33121.3|33127.3|33107.3|33143.8|33123.8|33127.3|33107.3|14
1658444400000|2022-07-21 23:00:00|33128.8|33108.8|33125.3|33105.3|33130.3|33110.3|33113.8|33093.8|17
1658444700000|2022-07-21 23:05:00|33122.8|33102.8|33123.8|33103.8|33127.8|33107.8|33107.3|33087.3|15
1658445000000|2022-07-21 23:10:00|33121.3|33101.3|33107.8|33087.8|33121.3|33101.3|33103.8|33083.8|7
1658445300000|2022-07-21 23:15:00|33108.8|33088.8|33103.8|33083.8|33110.3|33090.3|33099.8|33079.8|26
1658445600000|2022-07-21 23:20:00|33102.3|33082.3|33103.8|33083.8|33106.3|33086.3|33098.8|33078.8|11
1658445900000|2022-07-21 23:25:00|33099.8|33079.8|33113.8|33093.8|33116.3|33096.3|33096.3|33076.3|6
1658446200000|2022-07-21 23:30:00|33111.3|33091.3|33123.8|33103.8|33123.8|33103.8|33106.3|33086.3|8
1658446500000|2022-07-21 23:35:00|33122.3|33102.3|33107.8|33087.8|33123.8|33103.8|33101.3|33081.3|10
1658446800000|2022-07-21 23:40:00|33113.8|33093.8|33120.3|33100.3|33120.3|33100.3|33108.8|33088.8|12
1658447100000|2022-07-21 23:45:00|33118.8|33098.8|33103.8|33083.8|33123.8|33103.8|33103.8|33083.8|18
1658447400000|2022-07-21 23:50:00|33108.8|33088.8|33083.8|33063.8|33111.3|33091.3|33078.8|33058.8|26
1658447700000|2022-07-21 23:55:00|33080.3|33060.3|33078.8|33058.8|33088.8|33068.8|33074.8|33054.8|25
1658448000000|2022-07-22 00:00:00|33077.3|33057.3|33054.3|33034.3|33088.8|33068.8|33051.8|33031.8|93
1658448300000|2022-07-22 00:05:00|33052.8|33032.8|33032.3|33012.3|33071.3|33051.3|33032.3|33012.3|70
1658448600000|2022-07-22 00:10:00|33033.8|33013.8|33059.8|33039.8|33061.3|33041.3|33033.8|33013.8|68
1658448900000|2022-07-22 00:15:00|33061.3|33041.3|33058.8|33038.8|33077.8|33057.8|33058.8|33038.8|38
1658449200000|2022-07-22 00:20:00|33060.3|33040.3|33067.8|33047.8|33070.3|33050.3|33049.8|33029.8|28
1658449500000|2022-07-22 00:25:00|33068.8|33048.8|33053.8|33033.8|33078.8|33058.8|33051.3|33031.3|39
1658449800000|2022-07-22 00:30:00|33056.3|33036.3|33051.4|33031.4|33063.8|33043.8|33051.3|33031.3|27
1658450100000|2022-07-22 00:35:00|33048.9|33028.9|33051.4|33031.4|33051.4|33031.4|33023.9|33003.9|52
1658450400000|2022-07-22 00:40:00|33052.9|33032.9|33043.9|33023.9|33053.9|33033.9|33036.4|33016.4|28
1658450700000|2022-07-22 00:45:00|33041.4|33021.4|33061.4|33041.4|33063.9|33043.9|33038.9|33018.9|29
1658451000000|2022-07-22 00:50:00|33059.9|33039.9|33062.9|33042.9|33067.9|33047.9|33056.4|33036.4|29
1658451300000|2022-07-22 00:55:00|33061.4|33041.4|33061.4|33041.4|33072.9|33052.9|33058.9|33038.9|33
1658451600000|2022-07-22 01:00:00|33059.9|33039.9|33023.9|33003.9|33083.9|33063.9|33004.9|32984.9|238
1658451900000|2022-07-22 01:05:00|33020.9|33000.9|33096.4|33076.4|33103.9|33083.9|33013.9|32993.9|147
1658452200000|2022-07-22 01:10:00|33098.9|33078.9|33063.9|33043.9|33101.4|33081.4|33031.4|33011.4|145
1658452500000|2022-07-22 01:15:00|33065.4|33045.4|33013.9|32993.9|33071.4|33051.4|32993.9|32973.9|103
1658452800000|2022-07-22 01:20:00|33012.4|32992.4|33029.9|33009.9|33035.4|33015.4|32996.4|32976.4|109
1658453100000|2022-07-22 01:25:00|33031.4|33011.4|33113.9|33093.9|33123.9|33103.9|33031.4|33011.4|141
1658453400000|2022-07-22 01:30:00|33116.4|33096.4|33198.9|33178.9|33256.4|33236.4|33116.4|33096.4|323
1658453700000|2022-07-22 01:35:00|33201.4|33181.4|33298.9|33278.9|33317.4|33297.4|33201.4|33181.4|269
1658454000000|2022-07-22 01:40:00|33301.4|33281.4|33408.4|33388.4|33408.4|33388.4|33293.9|33273.9|334
1658454300000|2022-07-22 01:45:00|33409.9|33389.9|33384.9|33364.9|33417.4|33397.4|33336.9|33316.9|247
1658454600000|2022-07-22 01:50:00|33383.9|33363.9|33321.9|33301.9|33383.9|33363.9|33294.4|33274.4|156
1658454900000|2022-07-22 01:55:00|33320.4|33300.4|33334.4|33314.4|33351.9|33331.9|33296.9|33276.9|95
1658455200000|2022-07-22 02:00:00|33330.9|33310.9|33313.4|33293.4|33343.4|33323.4|33276.9|33256.9|180
1658455500000|2022-07-22 02:05:00|33311.9|33291.9|33346.9|33326.9|33361.9|33341.9|33291.9|33271.9|106
1658455800000|2022-07-22 02:10:00|33345.4|33325.4|33364.4|33344.4|33404.4|33384.4|33331.9|33311.9|173
1658456100000|2022-07-22 02:15:00|33361.9|33341.9|33381.9|33361.9|33394.4|33374.4|33341.9|33321.9|69
1658456400000|2022-07-22 02:20:00|33386.9|33366.9|33416.9|33396.9|33421.9|33401.9|33381.9|33361.9|85
1658456700000|2022-07-22 02:25:00|33414.4|33394.4|33476.9|33456.9|33500.9|33480.9|33403.4|33383.4|255
1658457000000|2022-07-22 02:30:00|33475.4|33455.4|33442|33422|33516.9|33496.9|33435.4|33415.4|275
1658457300000|2022-07-22 02:35:00|33439.5|33419.5|33377|33357|33439.5|33419.5|33372|33352|164
1658457600000|2022-07-22 02:40:00|33378.5|33358.5|33402|33382|33409.5|33389.5|33367|33347|87
1658457900000|2022-07-22 02:45:00|33400.5|33380.5|33377|33357|33402|33382|33347|33327|112
1658458200000|2022-07-22 02:50:00|33374.5|33354.5|33347|33327|33388.5|33368.5|33342|33322|53
1658458500000|2022-07-22 02:55:00|33350|33330|33287|33267|33364.5|33344.5|33279.5|33259.5|105
1658458800000|2022-07-22 03:00:00|33283.5|33263.5|33323.5|33303.5|33323.5|33303.5|33282|33262|76
1658459100000|2022-07-22 03:05:00|33325|33305|33347|33327|33353.5|33333.5|33297|33277|59
1658459400000|2022-07-22 03:10:00|33346|33326|33337|33317|33381|33361|33332|33312|88
1658459700000|2022-07-22 03:15:00|33334.5|33314.5|33252|33232|33335.5|33315.5|33252|33232|83
1658460000000|2022-07-22 03:20:00|33249.5|33229.5|33197|33177|33254.5|33234.5|33197|33177|145
1658460300000|2022-07-22 03:25:00|33198.5|33178.5|33212|33192|33227|33207|33194.5|33174.5|99
1658460600000|2022-07-22 03:30:00|33210.5|33190.5|33187|33167|33217|33197|33169.5|33149.5|110
1658460900000|2022-07-22 03:35:00|33188.5|33168.5|33164.5|33144.5|33188.5|33168.5|33162|33142|56
1658461200000|2022-07-22 03:40:00|33166|33146|33187.5|33167.5|33187.5|33167.5|33164.5|33144.5|28
1658461500000|2022-07-22 03:45:00|33190|33170|33207|33187|33212|33192|33190|33170|41
1658461800000|2022-07-22 03:50:00|33202|33182|33189.5|33169.5|33202|33182|33189.5|33169.5|11
1658462100000|2022-07-22 03:55:00|33191|33171|33209.5|33189.5|33212|33192|33179.5|33159.5|44
1658462400000|2022-07-22 04:00:00|33208|33188|33227|33207|33227|33207|33207|33187|16
1658462700000|2022-07-22 04:05:00|33224.5|33204.5|33232|33212|33242|33222|33217|33197|24
1658463000000|2022-07-22 04:10:00|33233.5|33213.5|33220.5|33200.5|33236|33216|33219.5|33199.5|32
1658463300000|2022-07-22 04:15:00|33223.5|33203.5|33217|33197|33227|33207|33212|33192|17
1658463600000|2022-07-22 04:20:00|33216|33196|33219.5|33199.5|33227|33207|33214.5|33194.5|11
1658463900000|2022-07-22 04:25:00|33218|33198|33194.5|33174.5|33218|33198|33189.5|33169.5|32
1658464200000|2022-07-22 04:30:00|33197|33177|33182|33162|33202|33182|33167|33147|58
1658464500000|2022-07-22 04:35:00|33183|33163|33187|33167|33197|33177|33177|33157|17
1658464800000|2022-07-22 04:40:00|33186|33166|33194.5|33174.5|33194.5|33174.5|33163|33143|23
1658465100000|2022-07-22 04:45:00|33190.5|33170.5|33189.6|33169.6|33192.1|33172.1|33177|33157|21
1658465400000|2022-07-22 04:50:00|33191.1|33171.1|33192.1|33172.1|33207.1|33187.1|33191.1|33171.1|27
1658465700000|2022-07-22 04:55:00|33190.6|33170.6|33167.1|33147.1|33197.1|33177.1|33164.6|33144.6|55
1658466000000|2022-07-22 05:00:00|33168.6|33148.6|33179.6|33159.6|33179.6|33159.6|33144.6|33124.6|44
1658466300000|2022-07-22 05:05:00|33177.1|33157.1|33187.1|33167.1|33204.6|33184.6|33173.6|33153.6|52
1658466600000|2022-07-22 05:10:00|33186.1|33166.1|33157.1|33137.1|33187.1|33167.1|33142.1|33122.1|34
1658466900000|2022-07-22 05:15:00|33159.6|33139.6|33169.6|33149.6|33171.1|33151.1|33142.1|33122.1|36
1658467200000|2022-07-22 05:20:00|33172.1|33152.1|33179.6|33159.6|33188.6|33168.6|33167.1|33147.1|19
1658467500000|2022-07-22 05:25:00|33177.1|33157.1|33192.1|33172.1|33194.6|33174.6|33177.1|33157.1|32
1658467800000|2022-07-22 05:30:00|33190.6|33170.6|33155.6|33135.6|33224.6|33204.6|33107.1|33087.1|177
1658468100000|2022-07-22 05:35:00|33157.1|33137.1|33160.1|33140.1|33188.6|33168.6|33112.1|33092.1|87
1658468400000|2022-07-22 05:40:00|33162.1|33142.1|33192.1|33172.1|33207.1|33187.1|33157.1|33137.1|75
1658468700000|2022-07-22 05:45:00|33189.6|33169.6|33177.1|33157.1|33217.1|33197.1|33173.1|33153.1|57
1658469000000|2022-07-22 05:50:00|33178.6|33158.6|33185.6|33165.6|33197.1|33177.1|33157.1|33137.1|29
1658469300000|2022-07-22 05:55:00|33184.6|33164.6|33229.6|33209.6|33266.1|33246.1|33162.1|33142.1|120
1658469600000|2022-07-22 06:00:00|33232.1|33212.1|33247.1|33227.1|33289.6|33269.6|33227.1|33207.1|120
1658469900000|2022-07-22 06:05:00|33252.1|33232.1|33201.1|33181.1|33268.1|33248.1|33177.1|33157.1|113
1658470200000|2022-07-22 06:10:00|33198.6|33178.6|33242.1|33222.1|33244.6|33224.6|33194.6|33174.6|129
1658470500000|2022-07-22 06:15:00|33240.6|33220.6|33262.1|33242.1|33287.1|33267.1|33225.6|33205.6|159
1658470800000|2022-07-22 06:20:00|33268.6|33248.6|33242.1|33222.1|33297.1|33277.1|33214.6|33194.6|147
1658471100000|2022-07-22 06:25:00|33245.1|33225.1|33244.6|33224.6|33248.6|33228.6|33207.1|33187.1|66
1658471400000|2022-07-22 06:30:00|33246.1|33226.1|33227.1|33207.1|33295.6|33275.6|33224.1|33204.1|125
1658471700000|2022-07-22 06:35:00|33228.6|33208.6|33275.6|33255.6|33312.1|33292.1|33228.6|33208.6|132
1658472000000|2022-07-22 06:40:00|33274.6|33254.6|33324.6|33304.6|33369.6|33349.6|33274.6|33254.6|194
1658472300000|2022-07-22 06:45:00|33326.1|33306.1|33337.1|33317.1|33369.6|33349.6|33326.1|33306.1|149
1658472600000|2022-07-22 06:50:00|33339.2|33319.2|33347.1|33327.1|33367.1|33347.1|33322.1|33302.1|134
1658472900000|2022-07-22 06:55:00|33345.6|33325.6|33393.2|33373.2|33400.7|33380.7|33339.6|33319.6|117
1658473200000|2022-07-22 07:00:00|33389.2|33369.2|33320.7|33300.7|33389.2|33369.2|33299.7|33279.7|180
1658473500000|2022-07-22 07:05:00|33319.7|33299.7|33252.2|33232.2|33319.7|33299.7|33241.1|33221.1|123
1658473800000|2022-07-22 07:10:00|33259.7|33239.7|33321.2|33301.2|33321.2|33301.2|33235.7|33215.7|100
1658474100000|2022-07-22 07:15:00|33318.2|33298.2|33257.2|33237.2|33324.7|33304.7|33217.2|33197.2|265
1658474400000|2022-07-22 07:20:00|33258.7|33238.7|33259.7|33239.7|33267.2|33247.2|33233.2|33213.2|61
1658474700000|2022-07-22 07:25:00|33261.2|33241.2|33223.2|33203.2|33277.2|33257.2|33223.2|33203.2|40
1658475000000|2022-07-22 07:30:00|33221.7|33201.7|33136.2|33116.2|33221.7|33201.7|33117.2|33097.2|291
1658475300000|2022-07-22 07:35:00|33137.2|33117.2|33122.2|33102.2|33164.7|33144.7|33076.7|33056.7|264
1658475600000|2022-07-22 07:40:00|33123.2|33103.2|33109.2|33089.2|33128.2|33108.2|33066.7|33046.7|208
1658475900000|2022-07-22 07:45:00|33110.7|33090.7|33164.2|33144.2|33180.2|33160.2|33110.7|33090.7|208
1658476200000|2022-07-22 07:50:00|33165.7|33145.7|33204.2|33184.2|33215.7|33195.7|33164.2|33144.2|141
1658476500000|2022-07-22 07:55:00|33199.2|33179.2|33296.7|33276.7|33329.2|33309.2|33194.2|33174.2|274
1658476800000|2022-07-22 08:00:00|33299.2|33279.2|33270.2|33250.2|33316.7|33296.7|33270.2|33250.2|137
1658477100000|2022-07-22 08:05:00|33269.2|33249.2|33219.2|33199.2|33276.7|33256.7|33219.2|33199.2|93
1658477400000|2022-07-22 08:10:00|33216.2|33196.2|33219.2|33199.2|33225.7|33205.7|33192.7|33172.7|61
1658477700000|2022-07-22 08:15:00|33220.7|33200.7|33244.2|33224.2|33269.7|33249.7|33219.2|33199.2|52
1658478000000|2022-07-22 08:20:00|33241.7|33221.7|33229.7|33209.7|33244.7|33224.7|33214.2|33194.2|52
1658478300000|2022-07-22 08:25:00|33227.2|33207.2|33269.7|33249.7|33269.7|33249.7|33204.7|33184.7|65
1658478600000|2022-07-22 08:30:00|33271.2|33251.2|33292.2|33272.2|33322.2|33302.2|33269.7|33249.7|148
1658478900000|2022-07-22 08:35:00|33293.7|33273.7|33278.2|33258.2|33342.2|33322.2|33278.2|33258.2|89
1658479200000|2022-07-22 08:40:00|33276.7|33256.7|33187.2|33167.2|33287.2|33267.2|33187.2|33167.2|87
1658479500000|2022-07-22 08:45:00|33189.7|33169.7|33182.2|33162.2|33212.2|33192.2|33177.2|33157.2|111
1658479800000|2022-07-22 08:50:00|33178.2|33158.2|33177.7|33157.7|33212.2|33192.2|33172.7|33152.7|106
1658480100000|2022-07-22 08:55:00|33180.2|33160.2|33180.2|33160.2|33195.2|33175.2|33164.2|33144.2|93
1658480400000|2022-07-22 09:00:00|33179.2|33159.2|33230.2|33210.2|33251.7|33231.7|33176.2|33156.2|65
1658480700000|2022-07-22 09:05:00|33228.7|33208.7|33246.2|33226.2|33275.2|33255.2|33225.2|33205.2|38
1658481000000|2022-07-22 09:10:00|33247.7|33227.7|33251.2|33231.2|33286.2|33266.2|33245.2|33225.2|86
1658481300000|2022-07-22 09:15:00|33248.7|33228.7|33281.2|33261.2|33289.8|33269.8|33246.2|33226.2|106
1658481600000|2022-07-22 09:20:00|33282.7|33262.7|33308.7|33288.7|33308.7|33288.7|33271.8|33251.8|64
1658481900000|2022-07-22 09:25:00|33307.3|33287.3|33278.8|33258.8|33314.8|33294.8|33270.3|33250.3|74
1658482200000|2022-07-22 09:30:00|33277.3|33257.3|33276.3|33256.3|33307.7|33287.7|33264.8|33244.8|78
1658482500000|2022-07-22 09:35:00|33277.7|33257.7|33235.7|33215.7|33278.8|33258.8|33209.8|33189.8|62
1658482800000|2022-07-22 09:40:00|33237.2|33217.2|33230.3|33210.3|33257.7|33237.7|33217.8|33197.8|41
1658483100000|2022-07-22 09:45:00|33227.8|33207.8|33262.8|33242.8|33265.3|33245.3|33227.8|33207.8|34
1658483400000|2022-07-22 09:50:00|33261.3|33241.3|33268.8|33248.8|33277.8|33257.8|33255.3|33235.3|31
1658483700000|2022-07-22 09:55:00|33270.3|33250.3|33208.8|33188.8|33270.3|33250.3|33206.3|33186.3|63
1658484000000|2022-07-22 10:00:00|33210.3|33190.3|33230.3|33210.3|33244.3|33224.3|33210.3|33190.3|82
1658484300000|2022-07-22 10:05:00|33228.8|33208.8|33215.3|33195.3|33228.8|33208.8|33187.8|33167.8|41
1658484600000|2022-07-22 10:10:00|33212.8|33192.8|33192.8|33172.8|33212.8|33192.8|33173.8|33153.8|50
1658484900000|2022-07-22 10:15:00|33194.3|33174.3|33163.8|33143.8|33195.3|33175.3|33138.8|33118.8|111
1658485200000|2022-07-22 10:20:00|33162.3|33142.3|33177.3|33157.3|33178.3|33158.3|33130.3|33110.3|70
1658485500000|2022-07-22 10:25:00|33174.8|33154.8|33174.3|33154.3|33215.3|33195.3|33163.8|33143.8|141
1658485800000|2022-07-22 10:30:00|33175.3|33155.3|33222.8|33202.8|33229.3|33209.3|33172.8|33152.8|90
1658486100000|2022-07-22 10:35:00|33221.3|33201.3|33240.3|33220.3|33241.3|33221.3|33212.8|33192.8|66
1658486400000|2022-07-22 10:40:00|33241.8|33221.8|33335.3|33315.3|33361.8|33341.8|33241.8|33221.8|275
1658486700000|2022-07-22 10:45:00|33339.3|33319.3|33413.8|33393.8|33505.3|33485.3|33335.3|33315.3|324
1658487000000|2022-07-22 10:50:00|33416.8|33396.8|33348.8|33328.8|33445.3|33425.3|33348.8|33328.8|161
1658487300000|2022-07-22 10:55:00|33347.8|33327.8|33375.3|33355.3|33377.8|33357.8|33342.8|33322.8|110
1658487600000|2022-07-22 11:00:00|33373.8|33353.8|33425.3|33405.3|33437.8|33417.8|33365.3|33345.3|208
1658487900000|2022-07-22 11:05:00|33423.8|33403.8|33412.8|33392.8|33423.8|33403.8|33386.3|33366.3|121
1658488200000|2022-07-22 11:10:00|33411.3|33391.3|33395.3|33375.3|33412.8|33392.8|33387.8|33367.8|155
1658488500000|2022-07-22 11:15:00|33397.8|33377.8|33412.8|33392.8|33421.8|33401.8|33390.3|33370.3|98
1658488800000|2022-07-22 11:20:00|33414.3|33394.3|33407.8|33387.8|33415.3|33395.3|33383.8|33363.8|163
1658489100000|2022-07-22 11:25:00|33406.3|33386.3|33435.3|33415.3|33449.3|33429.3|33405.3|33385.3|133
1658489400000|2022-07-22 11:30:00|33432.8|33412.8|33432.8|33412.8|33497.8|33477.8|33421.3|33401.3|305
1658489700000|2022-07-22 11:35:00|33429.3|33409.3|33499.3|33479.3|33545.8|33525.8|33427.8|33407.8|333
1658490000000|2022-07-22 11:40:00|33498.3|33478.3|33507.3|33487.3|33530.8|33510.8|33483.3|33463.3|128
1658490300000|2022-07-22 11:45:00|33509.3|33489.3|33587.3|33567.3|33621.3|33601.3|33498.3|33478.3|366
1658490600000|2022-07-22 11:50:00|33591.3|33571.3|33618.2|33598.2|33621.8|33601.8|33581.8|33561.8|353
1658490900000|2022-07-22 11:55:00|33619.3|33599.3|33554.3|33534.3|33625.7|33605.7|33554.3|33534.3|258
1658491200000|2022-07-22 12:00:00|33555.7|33535.7|33535.8|33515.8|33564.3|33544.3|33507.8|33487.8|355
1658491500000|2022-07-22 12:05:00|33534.3|33514.3|33552.8|33532.8|33566.8|33546.8|33531.8|33511.8|231
1658491800000|2022-07-22 12:10:00|33551.8|33531.8|33466.8|33446.8|33551.8|33531.8|33455.4|33435.4|494
1658492100000|2022-07-22 12:15:00|33465.8|33445.8|33459.3|33439.3|33498.8|33478.8|33454.3|33434.3|278
1658492400000|2022-07-22 12:20:00|33460.8|33440.8|33430.4|33410.4|33464.3|33444.3|33419.3|33399.3|326
1658492700000|2022-07-22 12:25:00|33428.9|33408.9|33420.4|33400.4|33436.8|33416.8|33404.3|33384.3|190
1658493000000|2022-07-22 12:30:00|33421.4|33401.4|33392.9|33372.9|33421.4|33401.4|33375.4|33355.4|293
1658493300000|2022-07-22 12:35:00|33391.4|33371.4|33387.9|33367.9|33415.4|33395.4|33382.9|33362.9|235
1658493600000|2022-07-22 12:40:00|33385.4|33365.4|33351.9|33331.9|33391.4|33371.4|33339.9|33319.9|211
1658493900000|2022-07-22 12:45:00|33350.4|33330.4|33386.4|33366.4|33410.4|33390.4|33349.4|33329.4|194
1658494200000|2022-07-22 12:50:00|33383.9|33363.9|33362.9|33342.9|33397.9|33377.9|33353.9|33333.9|194
1658494500000|2022-07-22 12:55:00|33360.4|33340.4|33368.4|33348.4|33370.4|33350.4|33339.4|33319.4|179
1658494800000|2022-07-22 13:00:00|33369.4|33349.4|33530.9|33510.9|33543.4|33523.4|33364.4|33344.4|839
1658495100000|2022-07-22 13:05:00|33528.4|33508.4|33603.4|33583.4|33654.4|33634.4|33528.4|33508.4|811
1658495400000|2022-07-22 13:10:00|33600.4|33580.4|33595.4|33575.4|33625.4|33605.4|33540.4|33520.4|409
1658495700000|2022-07-22 13:15:00|33592.9|33572.9|33521.4|33501.4|33615.4|33595.4|33507.9|33487.9|249
1658496000000|2022-07-22 13:20:00|33522.9|33502.9|33458.4|33438.4|33535.4|33515.4|33440.4|33420.4|335
1658496300000|2022-07-22 13:25:00|33459.4|33439.4|33530.4|33510.4|33544.4|33524.4|33439.4|33419.4|296
1658496600000|2022-07-22 13:30:00|33531.4|33511.4|33585.4|33565.4|33592.9|33572.9|33509.9|33489.9|430
1658496900000|2022-07-22 13:35:00|33583.9|33563.9|33600.4|33580.4|33627.9|33607.9|33550.4|33530.4|424
1658497200000|2022-07-22 13:40:00|33603.4|33583.4|33670.4|33650.4|33677.9|33657.9|33571.4|33551.4|492
1658497500000|2022-07-22 13:45:00|33671.9|33651.9|33822.9|33802.9|33843.4|33823.4|33671.9|33651.9|1045
1658497800000|2022-07-22 13:50:00|33824.4|33804.4|33816.4|33796.4|33869.4|33849.4|33773.9|33753.9|673
1658498100000|2022-07-22 13:55:00|33813.9|33793.9|33753.9|33733.9|33835.4|33815.4|33735|33715|528
1658498400000|2022-07-22 14:00:00|33755.4|33735.4|33695|33675|33795|33775|33695|33675|573
1658498700000|2022-07-22 14:05:00|33696.4|33676.4|33626|33606|33705|33685|33610|33590|735
1658499000000|2022-07-22 14:10:00|33625|33605|33680|33660|33762.5|33742.5|33622.5|33602.5|419
1658499300000|2022-07-22 14:15:00|33682.5|33662.5|33685|33665|33735|33715|33657.5|33637.5|397
1658499600000|2022-07-22 14:20:00|33687.5|33667.5|33667.5|33647.5|33697.5|33677.5|33612.5|33592.5|348
1658499900000|2022-07-22 14:25:00|33666.5|33646.5|33684|33664|33692.5|33672.5|33630|33610|209
1658500200000|2022-07-22 14:30:00|33685|33665|33707.5|33687.5|33712.5|33692.5|33605|33585|367
1658500500000|2022-07-22 14:35:00|33709|33689|33717.5|33697.5|33756.5|33736.5|33699|33679|410
1658500800000|2022-07-22 14:40:00|33715|33695|33943|33923|33961.9|33941.9|33708.5|33688.5|866
1658501100000|2022-07-22 14:45:00|33938|33918|33951.9|33931.9|34025.5|34005.5|33923|33903|971
1658501400000|2022-07-22 14:50:00|33953|33933|33916.5|33896.5|33965.5|33945.5|33891.9|33871.9|430
1658501700000|2022-07-22 14:55:00|33915.5|33895.5|33842.5|33822.5|33930.5|33910.5|33808.5|33788.5|609
1658502000000|2022-07-22 15:00:00|33841.5|33821.5|33843.5|33823.5|33877.5|33857.5|33806|33786|462
1658502300000|2022-07-22 15:05:00|33840|33820|33847.5|33827.5|33850|33830|33797.5|33777.5|293
1658502600000|2022-07-22 15:10:00|33852.5|33832.5|33880|33860|33922.5|33902.5|33852.5|33832.5|336
1658502900000|2022-07-22 15:15:00|33883.5|33863.5|33920|33900|33926.5|33906.5|33846|33826|254
1658503200000|2022-07-22 15:20:00|33917.5|33897.5|33903.5|33883.5|33927.1|33907.1|33890|33870|222
1658503500000|2022-07-22 15:25:00|33902.5|33882.5|33867.5|33847.5|33907.5|33887.5|33860|33840|380
1658503800000|2022-07-22 15:30:00|33865|33845|33775|33755|33877.5|33857.5|33752.5|33732.5|521
1658504100000|2022-07-22 15:35:00|33774|33754|33760|33740|33774|33754|33727.1|33707.1|298
1658504400000|2022-07-22 15:40:00|33759|33739|33707.5|33687.5|33759|33739|33665|33645|565
1658504700000|2022-07-22 15:45:00|33704|33684|33586.1|33566.1|33704|33684|33563.6|33543.6|426
1658505000000|2022-07-22 15:50:00|33585|33565|33552.5|33532.5|33590.5|33570.5|33545|33525|347
1658505300000|2022-07-22 15:55:00|33551.1|33531.1|33587.5|33567.5|33617.5|33597.5|33540|33520|314
1658505600000|2022-07-22 16:00:00|33590.5|33570.5|33647.6|33627.6|33647.6|33627.6|33572.6|33552.6|283
1658505900000|2022-07-22 16:05:00|33645.1|33625.1|33592.6|33572.6|33647.6|33627.6|33574|33554|215
1658506200000|2022-07-22 16:10:00|33589.6|33569.6|33520.1|33500.1|33589.6|33569.6|33480.1|33460.1|351
1658506500000|2022-07-22 16:15:00|33521.5|33501.5|33556.5|33536.5|33570.1|33550.1|33521.5|33501.5|262
1658506800000|2022-07-22 16:20:00|33553.6|33533.6|33525.1|33505.1|33553.6|33533.6|33504|33484|239
1658507100000|2022-07-22 16:25:00|33527.6|33507.6|33550.5|33530.5|33557.6|33537.6|33520.1|33500.1|191
1658507400000|2022-07-22 16:30:00|33549.1|33529.1|33595.1|33575.1|33599.1|33579.1|33547.6|33527.6|199
1658507700000|2022-07-22 16:35:00|33593.6|33573.6|33539.2|33519.2|33595.1|33575.1|33527.1|33507.1|250
1658508000000|2022-07-22 16:40:00|33541.7|33521.7|33524.7|33504.7|33587.7|33567.7|33524.7|33504.7|250
1658508300000|2022-07-22 16:45:00|33526.2|33506.2|33573.7|33553.7|33586.2|33566.2|33512.2|33492.2|280
1658508600000|2022-07-22 16:50:00|33569.7|33549.7|33550.2|33530.2|33574.7|33554.7|33535.2|33515.2|242
1658508900000|2022-07-22 16:55:00|33551.2|33531.2|33515.1|33495.1|33551.2|33531.2|33511.2|33491.2|1197
1658509200000|2022-07-22 17:00:00|33514.1|33494.1|33474.6|33454.6|33525.1|33505.1|33457.1|33437.1|287
1658509500000|2022-07-22 17:05:00|33470.7|33450.7|33527.1|33507.1|33527.1|33507.1|33468.2|33448.2|124
1658509800000|2022-07-22 17:10:00|33524.2|33504.2|33466.1|33446.1|33524.2|33504.2|33466.1|33446.1|73
1658510100000|2022-07-22 17:15:00|33465.7|33445.7|33455.7|33435.7|33497.2|33477.2|33453.2|33433.2|98
1658510400000|2022-07-22 17:20:00|33454.2|33434.2|33437.2|33417.2|33473.6|33453.6|33429.7|33409.7|168
1658510700000|2022-07-22 17:25:00|33434.7|33414.7|33404.2|33384.2|33437.2|33417.2|33376.7|33356.7|242
1658511000000|2022-07-22 17:30:00|33405.7|33385.7|33348.2|33328.2|33411.7|33391.7|33329.2|33309.2|152
1658511300000|2022-07-22 17:35:00|33350.7|33330.7|33376.7|33356.7|33389.7|33369.7|33344.2|33324.2|144
1658511600000|2022-07-22 17:40:00|33374.2|33354.2|33381.7|33361.7|33389.2|33369.2|33364.2|33344.2|113
1658511900000|2022-07-22 17:45:00|33379.2|33359.2|33355.7|33335.7|33380.7|33360.7|33355.7|33335.7|63
1658512200000|2022-07-22 17:50:00|33354.2|33334.2|33336.7|33316.7|33364.7|33344.7|33322.7|33302.7|107
1658512500000|2022-07-22 17:55:00|33333.8|33313.8|33331.7|33311.7|33366.7|33346.7|33331.7|33311.7|85
1658512800000|2022-07-22 18:00:00|33330.3|33310.3|33286.7|33266.7|33341.7|33321.7|33282.8|33262.8|129
1658513100000|2022-07-22 18:05:00|33284.2|33264.2|33219.2|33199.2|33286.7|33266.7|33219.2|33199.2|176
1658513400000|2022-07-22 18:10:00|33218.2|33198.2|33168.2|33148.2|33229.2|33209.2|33156.7|33136.7|147
1658513700000|2022-07-22 18:15:00|33169.2|33149.2|33206.7|33186.7|33209.2|33189.2|33159.2|33139.2|132
1658514000000|2022-07-22 18:20:00|33203.8|33183.8|33199.3|33179.3|33211.8|33191.8|33196.7|33176.7|60
1658514300000|2022-07-22 18:25:00|33196.8|33176.8|33211.8|33191.8|33211.8|33191.8|33176.8|33156.8|62
1658514600000|2022-07-22 18:30:00|33208.8|33188.8|33226.8|33206.8|33226.8|33206.8|33191.8|33171.8|101
1658514900000|2022-07-22 18:35:00|33227.8|33207.8|33252.8|33232.8|33256.8|33236.8|33221.8|33201.8|53
1658515200000|2022-07-22 18:40:00|33251.8|33231.8|33220.3|33200.3|33254.3|33234.3|33219.3|33199.3|18
1658515500000|2022-07-22 18:45:00|33219.3|33199.3|33216.8|33196.8|33241.8|33221.8|33211.8|33191.8|44
1658515800000|2022-07-22 18:50:00|33217.8|33197.8|33223.3|33203.3|33229.3|33209.3|33206.8|33186.8|47
1658516100000|2022-07-22 18:55:00|33224.3|33204.3|33236.8|33216.8|33250.8|33230.8|33216.8|33196.8|50
1658516400000|2022-07-22 19:00:00|33238.3|33218.3|33239.3|33219.3|33247.2|33227.2|33225.8|33205.8|72
1658516700000|2022-07-22 19:05:00|33234.3|33214.3|33244.3|33224.3|33244.3|33224.3|33219.7|33199.7|62
1658517000000|2022-07-22 19:10:00|33242.8|33222.8|33271.8|33251.8|33271.8|33251.8|33231.8|33211.8|51
1658517300000|2022-07-22 19:15:00|33266.8|33246.8|33281.8|33261.8|33281.8|33261.8|33246.8|33226.8|52
1658517600000|2022-07-22 19:20:00|33279.3|33259.3|33291.8|33271.8|33293.3|33273.3|33279.3|33259.3|72
1658517900000|2022-07-22 19:25:00|33289.3|33269.3|33279.3|33259.3|33293.3|33273.3|33259.3|33239.3|50
1658518200000|2022-07-22 19:30:00|33280.8|33260.8|33279.3|33259.3|33286.8|33266.8|33269.3|33249.3|49
1658518500000|2022-07-22 19:35:00|33277.8|33257.8|33281.8|33261.8|33286.8|33266.8|33270.3|33250.3|34
1658518800000|2022-07-22 19:40:00|33283.3|33263.3|33281.8|33261.8|33298.3|33278.3|33279.3|33259.3|32
1658519100000|2022-07-22 19:45:00|33279.3|33259.3|33246.8|33226.8|33284.3|33264.3|33241.8|33221.8|78
1658519400000|2022-07-22 19:50:00|33249.3|33229.3|33267.9|33247.9|33269.3|33249.3|33249.3|33229.3|53
1658519700000|2022-07-22 19:55:00|33266.8|33246.8|33314.3|33294.3|33315.8|33295.8|33264.3|33244.3|69
1658520000000|2022-07-22 20:00:00|33316.8|33296.8|33302.9|33282.9|33316.8|33296.8|33294.3|33274.3|44
1658520300000|2022-07-22 20:05:00|33304.3|33284.3|33296.8|33276.8|33311.8|33291.8|33291.8|33271.8|40
1658520600000|2022-07-22 20:10:00|33293.3|33273.3|33291.8|33271.8|33299.3|33279.3|33289.3|33269.3|12
1658520900000|2022-07-22 20:15:00|33290.4|33270.4|33294.4|33274.4|33294.4|33274.4|33289.3|33269.3|8
1658521200000|2022-07-22 20:20:00|33295.8|33275.8|33295.4|33275.4|33295.8|33275.8|33291.9|33271.9|13
1658521500000|2022-07-22 20:25:00|33294.4|33274.4|33286.9|33266.9|33301.9|33281.9|33286.9|33266.9|21
1658521800000|2022-07-22 20:30:00|33289.4|33269.4|33289.4|33269.4|33291.9|33271.9|33284.4|33264.4|17
1658522100000|2022-07-22 20:35:00|33286.9|33266.9|33294.4|33274.4|33294.4|33274.4|33286.9|33266.9|15
1658522400000|2022-07-22 20:40:00|33289.4|33269.4|33289.4|33269.4|33289.4|33269.4|33286.9|33266.9|13
1658522700000|2022-07-22 20:45:00|33291.9|33271.9|33283.3|33263.3|33308.3|33288.3|33280.8|33260.8|48
1658523000000|2022-07-22 20:50:00|33284.4|33264.4|33289.4|33269.4|33289.4|33269.4|33284.4|33264.4|33
1658523300000|2022-07-22 20:55:00|33291.9|33271.9|33274.4|33254.4|33298.4|33278.4|33274.4|33254.4|48
1658700000000|2022-07-24 22:00:00|33331.9|33311.9|33329.4|33309.4|33343.3|33323.3|33299.4|33279.4|74
1658700300000|2022-07-24 22:05:00|33326.6|33306.6|33346.9|33326.9|33346.9|33326.9|33321.9|33301.9|52
1658700600000|2022-07-24 22:10:00|33344.4|33324.4|33354.4|33334.4|33379.4|33359.4|33344.4|33324.4|61
1658700900000|2022-07-24 22:15:00|33351.9|33331.9|33335.5|33315.5|33351.9|33331.9|33321.9|33301.9|25
1658701200000|2022-07-24 22:20:00|33333|33313|33314.4|33294.4|33334.4|33314.4|33314.4|33294.4|6
1658701500000|2022-07-24 22:25:00|33313|33293|33320.5|33300.5|33326.9|33306.9|33303|33283|17
1658701800000|2022-07-24 22:30:00|33321.9|33301.9|33339.4|33319.4|33348.3|33328.3|33321.9|33301.9|19
1658702100000|2022-07-24 22:35:00|33344.4|33324.4|33331.9|33311.9|33349.4|33329.4|33324.4|33304.4|21
1658702400000|2022-07-24 22:40:00|33333|33313|33334.4|33314.4|33344.4|33324.4|33324.4|33304.4|5
1658702700000|2022-07-24 22:45:00|33333|33313|33313.1|33293.1|33333|33313|33308.1|33288.1|9
1658703000000|2022-07-24 22:50:00|33314.4|33294.4|33321.9|33301.9|33324.4|33304.4|33314.4|33294.4|15
1658703300000|2022-07-24 22:55:00|33319.4|33299.4|33319.4|33299.4|33324.4|33304.4|33309.4|33289.4|15
1658703600000|2022-07-24 23:00:00|33320.8|33300.8|33324.5|33304.5|33328.1|33308.1|33319.4|33299.4|9
1658703900000|2022-07-24 23:05:00|33329.5|33309.5|33332|33312|33339.5|33319.5|33329.5|33309.5|18
1658704200000|2022-07-24 23:10:00|33330.6|33310.6|33327|33307|33334.5|33314.5|33327|33307|12
1658704500000|2022-07-24 23:15:00|33325.9|33305.9|33292|33272|33325.9|33305.9|33284.5|33264.5|32
1658704800000|2022-07-24 23:20:00|33293.1|33273.1|33307|33287|33307|33287|33293.1|33273.1|23
1658705100000|2022-07-24 23:25:00|33308.4|33288.4|33292|33272|33314.5|33294.5|33289.5|33269.5|11
1658705400000|2022-07-24 23:30:00|33289.5|33269.5|33299.5|33279.5|33302|33282|33289.5|33269.5|6
1658705700000|2022-07-24 23:35:00|33303.4|33283.4|33284.5|33264.5|33304.5|33284.5|33283.1|33263.1|16
1658706000000|2022-07-24 23:40:00|33283.1|33263.1|33287|33267|33295.6|33275.6|33282|33262|9
1658706300000|2022-07-24 23:45:00|33288.4|33268.4|33305.6|33285.6|33306.7|33286.7|33287|33267|13
1658706600000|2022-07-24 23:50:00|33307|33287|33304.5|33284.5|33319.5|33299.5|33304.5|33284.5|17
1658706900000|2022-07-24 23:55:00|33302|33282|33262|33242|33302|33282|33261.7|33241.7|34
1658707200000|2022-07-25 00:00:00|33259.5|33239.5|33278.4|33258.4|33288.4|33268.4|33217.8|33197.8|226
1658707500000|2022-07-25 00:05:00|33277|33257|33279.5|33259.5|33282.3|33262.3|33214.5|33194.5|128
1658707800000|2022-07-25 00:10:00|33282|33262|33284.5|33264.5|33304.5|33284.5|33269.5|33249.5|52
1658708100000|2022-07-25 00:15:00|33283.1|33263.1|33312|33292|33328.4|33308.4|33283.1|33263.1|54
1658708400000|2022-07-25 00:20:00|33313.4|33293.4|33314.5|33294.5|33337|33317|33308.1|33288.1|66
1658708700000|2022-07-25 00:25:00|33315.9|33295.9|33319.5|33299.5|33332|33312|33304.5|33284.5|24
1658709000000|2022-07-25 00:30:00|33317|33297|33264.5|33244.5|33317|33297|33264.5|33244.5|55
1658709300000|2022-07-25 00:35:00|33263.1|33243.1|33244.5|33224.5|33273.1|33253.1|33237|33217|59
1658709600000|2022-07-25 00:40:00|33243.1|33223.1|33284.5|33264.5|33290.9|33270.9|33230.6|33210.6|89
1658709900000|2022-07-25 00:45:00|33285.9|33265.9|33292|33272|33309.5|33289.5|33282|33262|56
1658710200000|2022-07-25 00:50:00|33294.8|33274.8|33338.4|33318.4|33339.5|33319.5|33275.4|33255.4|96
1658710500000|2022-07-25 00:55:00|33334.5|33314.5|33288.2|33268.2|33352|33332|33284.6|33264.6|122
1658710800000|2022-07-25 01:00:00|33287.1|33267.1|33449.6|33429.6|33550.9|33530.9|33278.2|33258.2|769
1658711100000|2022-07-25 01:05:00|33454.6|33434.6|33465.7|33445.7|33527.1|33507.1|33438.2|33418.2|235
1658711400000|2022-07-25 01:10:00|33462.9|33442.9|33418.2|33398.2|33473.4|33453.4|33360.7|33340.7|234
1658711700000|2022-07-25 01:15:00|33417.1|33397.1|33492.9|33472.9|33513.5|33493.5|33384.3|33364.3|157
1658712000000|2022-07-25 01:20:00|33486.8|33466.8|33494.6|33474.6|33539.6|33519.6|33480.7|33460.7|181
1658712300000|2022-07-25 01:25:00|33496|33476|33437.1|33417.1|33497.1|33477.1|33425.7|33405.7|94
1658712600000|2022-07-25 01:30:00|33431.8|33411.8|33447.1|33427.1|33458.5|33438.5|33384.6|33364.6|106
1658712900000|2022-07-25 01:35:00|33448.5|33428.5|33460.7|33440.7|33506|33486|33441.8|33421.8|98
1658713200000|2022-07-25 01:40:00|33464.6|33444.6|33511|33491|33511.2|33491.2|33435.7|33415.7|79
1658713500000|2022-07-25 01:45:00|33506|33486|33440.7|33420.7|33506|33486|33424.6|33404.6|66
1658713800000|2022-07-25 01:50:00|33439.6|33419.6|33413.2|33393.2|33439.6|33419.6|33394.6|33374.6|55
1658714100000|2022-07-25 01:55:00|33411.8|33391.8|33377.1|33357.1|33437.1|33417.1|33367.1|33347.1|123
1658714400000|2022-07-25 02:00:00|33378.5|33358.5|33429.6|33409.6|33433.5|33413.5|33369.6|33349.6|93
1658714700000|2022-07-25 02:05:00|33431|33411|33402.1|33382.1|33437.1|33417.1|33399.6|33379.6|53
1658715000000|2022-07-25 02:10:00|33399.6|33379.6|33427.1|33407.1|33442.1|33422.1|33392.1|33372.1|51
1658715300000|2022-07-25 02:15:00|33428.5|33408.5|33424.6|33404.6|33481|33461|33418.2|33398.2|46
1658715600000|2022-07-25 02:20:00|33428.5|33408.5|33449.6|33429.6|33459.6|33439.6|33428.5|33408.5|38
1658715900000|2022-07-25 02:25:00|33452.1|33432.1|33464.6|33444.6|33469.6|33449.6|33437.1|33417.1|44
1658716200000|2022-07-25 02:30:00|33460.7|33440.7|33418.5|33398.5|33461|33441|33387.1|33367.1|122
1658716500000|2022-07-25 02:35:00|33417.1|33397.1|33404.6|33384.6|33424.6|33404.6|33374.6|33354.6|83
1658716800000|2022-07-25 02:40:00|33403.3|33383.3|33424.6|33404.6|33437.1|33417.1|33396.9|33376.9|66
1658717100000|2022-07-25 02:45:00|33422.1|33402.1|33399.6|33379.6|33422.1|33402.1|33391.9|33371.9|26
1658717400000|2022-07-25 02:50:00|33402.1|33382.1|33437.2|33417.2|33452.1|33432.1|33402.1|33382.1|55
1658717700000|2022-07-25 02:55:00|33439.7|33419.7|33504.7|33484.7|33513.5|33493.5|33424.7|33404.7|80
1658718000000|2022-07-25 03:00:00|33503.3|33483.3|33479.7|33459.7|33506|33486|33474.7|33454.7|127
1658718300000|2022-07-25 03:05:00|33481|33461|33484.7|33464.7|33484.7|33464.7|33454.7|33434.7|63
1658718600000|2022-07-25 03:10:00|33485.8|33465.8|33449.7|33429.7|33493.5|33473.5|33437.2|33417.2|75
1658718900000|2022-07-25 03:15:00|33444.7|33424.7|33434.7|33414.7|33454.7|33434.7|33402.2|33382.2|68
1658719200000|2022-07-25 03:20:00|33429.7|33409.7|33350.8|33330.8|33429.7|33409.7|33319.7|33299.7|163
1658719500000|2022-07-25 03:25:00|33351.1|33331.1|33319.7|33299.7|33364.7|33344.7|33309.7|33289.7|130
1658719800000|2022-07-25 03:30:00|33321.1|33301.1|33334.7|33314.7|33365.8|33345.8|33321.1|33301.1|56
1658720100000|2022-07-25 03:35:00|33333.3|33313.3|33384.7|33364.7|33389.7|33369.7|33325.8|33305.8|49
1658720400000|2022-07-25 03:40:00|33389.7|33369.7|33390.8|33370.8|33393.6|33373.6|33367.2|33347.2|34
1658720700000|2022-07-25 03:45:00|33389.7|33369.7|33408.3|33388.3|33408.3|33388.3|33374.7|33354.7|28
1658721000000|2022-07-25 03:50:00|33409.7|33389.7|33399.7|33379.7|33409.7|33389.7|33374.7|33354.7|34
1658721300000|2022-07-25 03:55:00|33394.7|33374.7|33399.7|33379.7|33419.7|33399.7|33374.7|33354.7|37
1658721600000|2022-07-25 04:00:00|33401.1|33381.1|33414.7|33394.7|33424.7|33404.7|33401.1|33381.1|31
1658721900000|2022-07-25 04:05:00|33412.2|33392.2|33424.7|33404.7|33427.2|33407.2|33411.1|33391.1|17
1658722200000|2022-07-25 04:10:00|33422.2|33402.2|33419.7|33399.7|33422.2|33402.2|33409.7|33389.7|25
1658722500000|2022-07-25 04:15:00|33420.8|33400.8|33432.2|33412.2|33454.7|33434.7|33420.8|33400.8|47
1658722800000|2022-07-25 04:20:00|33433.6|33413.6|33437.2|33417.2|33437.2|33417.2|33422.2|33402.2|24
1658723100000|2022-07-25 04:25:00|33434.7|33414.7|33437.2|33417.2|33448.6|33428.6|33427.2|33407.2|15
1658723400000|2022-07-25 04:30:00|33433.4|33413.4|33418.6|33398.6|33434.7|33414.7|33384.7|33364.7|47
1658723700000|2022-07-25 04:35:00|33420|33400|33399.7|33379.7|33429.7|33409.7|33399.7|33379.7|36
1658724000000|2022-07-25 04:40:00|33394.7|33374.7|33379.7|33359.7|33399.7|33379.7|33379.7|33359.7|19
1658724300000|2022-07-25 04:45:00|33378.6|33358.6|33393.6|33373.6|33395|33375|33367.2|33347.2|39
1658724600000|2022-07-25 04:50:00|33392.2|33372.2|33372.3|33352.3|33392.2|33372.2|33372.3|33352.3|6
1658724900000|2022-07-25 04:55:00|33373.6|33353.6|33373.6|33353.6|33379.8|33359.8|33369.8|33349.8|15
1658725200000|2022-07-25 05:00:00|33372.3|33352.3|33359.8|33339.8|33389.8|33369.8|33358.6|33338.6|51
1658725500000|2022-07-25 05:05:00|33358.6|33338.6|33342.3|33322.3|33377.5|33357.5|33328.6|33308.6|69
1658725800000|2022-07-25 05:10:00|33344.8|33324.8|33327.3|33307.3|33368.4|33348.4|33324.8|33304.8|21
1658726100000|2022-07-25 05:15:00|33325.9|33305.9|33282.3|33262.3|33325.9|33305.9|33267.3|33247.3|117
1658726400000|2022-07-25 05:20:00|33279.8|33259.8|33277.3|33257.3|33287.3|33267.3|33264.8|33244.8|55
1658726700000|2022-07-25 05:25:00|33275.9|33255.9|33292.3|33272.3|33296.2|33276.2|33249.8|33229.8|105
1658727000000|2022-07-25 05:30:00|33293.7|33273.7|33284.8|33264.8|33294.8|33274.8|33224.5|33204.5|167
1658727300000|2022-07-25 05:35:00|33280.9|33260.9|33327|33307|33367.3|33347.3|33264.8|33244.8|184
1658727600000|2022-07-25 05:40:00|33328.4|33308.4|33289.8|33269.8|33330.9|33310.9|33265.9|33245.9|67
1658727900000|2022-07-25 05:45:00|33285.9|33265.9|33332.3|33312.3|33358.7|33338.7|33264.8|33244.8|134
1658728200000|2022-07-25 05:50:00|33334.8|33314.8|33365.9|33345.9|33374.8|33354.8|33327.3|33307.3|92
1658728500000|2022-07-25 05:55:00|33364.8|33344.8|33359.8|33339.8|33392.3|33372.3|33354.8|33334.8|98
1658728800000|2022-07-25 06:00:00|33358.7|33338.7|33363.4|33343.4|33388.4|33368.4|33352.3|33332.3|98
1658729100000|2022-07-25 06:05:00|33362.3|33342.3|33433.4|33413.4|33441.2|33421.2|33362.3|33342.3|142
1658729400000|2022-07-25 06:10:00|33434.8|33414.8|33442.3|33422.3|33467.3|33447.3|33419.8|33399.8|129
1658729700000|2022-07-25 06:15:00|33443.4|33423.4|33404.8|33384.8|33472.1|33452.1|33404.8|33384.8|80
1658730000000|2022-07-25 06:20:00|33406.2|33386.2|33394.8|33374.8|33439.8|33419.8|33387.3|33367.3|74
1658730300000|2022-07-25 06:25:00|33399.8|33379.8|33394.8|33374.8|33414.8|33394.8|33384.8|33364.8|41
1658730600000|2022-07-25 06:30:00|33398.7|33378.7|33344.8|33324.8|33398.7|33378.7|33329.8|33309.8|131
1658730900000|2022-07-25 06:35:00|33342.3|33322.3|33344.8|33324.8|33368.7|33348.7|33336.2|33316.2|79
1658731200000|2022-07-25 06:40:00|33343.7|33323.7|33416.2|33396.2|33419.8|33399.8|33339.8|33319.8|71
1658731500000|2022-07-25 06:45:00|33417.6|33397.6|33449.9|33429.9|33452.4|33432.4|33396|33376|119
1658731800000|2022-07-25 06:50:00|33448.5|33428.5|33454.9|33434.9|33492.4|33472.4|33444.9|33424.9|121
1658732100000|2022-07-25 06:55:00|33456|33436|33530.4|33510.4|33530.4|33510.4|33434.9|33414.9|182
1658732400000|2022-07-25 07:00:00|33531.5|33511.5|33559.9|33539.9|33587.6|33567.6|33530.1|33510.1|294
1658732700000|2022-07-25 07:05:00|33562.6|33542.6|33684.9|33664.9|33699.9|33679.9|33549.9|33529.9|400
1658733000000|2022-07-25 07:10:00|33679.9|33659.9|33623.5|33603.5|33693.7|33673.7|33609.9|33589.9|135
1658733300000|2022-07-25 07:15:00|33624.9|33604.9|33503.8|33483.8|33624.9|33604.9|33493.5|33473.5|117
1658733600000|2022-07-25 07:20:00|33504.9|33484.9|33524.9|33504.9|33548.8|33528.8|33469.9|33449.9|280
1658733900000|2022-07-25 07:25:00|33526.3|33506.3|33512.1|33492.1|33559.6|33539.6|33492.1|33472.1|77
1658734200000|2022-07-25 07:30:00|33510.8|33490.8|33582.1|33562.1|33582.1|33562.1|33478.3|33458.3|104
1658734500000|2022-07-25 07:35:00|33587.1|33567.1|33542.1|33522.1|33599.9|33579.9|33525.8|33505.8|104
1658734800000|2022-07-25 07:40:00|33540.8|33520.8|33595.8|33575.8|33607.1|33587.1|33537.1|33517.1|102
1658735100000|2022-07-25 07:45:00|33597.1|33577.1|33634.7|33614.7|33642.2|33622.2|33592.1|33572.1|136
1658735400000|2022-07-25 07:50:00|33632.2|33612.2|33609.7|33589.7|33637.2|33617.2|33607.2|33587.2|80
1658735700000|2022-07-25 07:55:00|33608.3|33588.3|33597.2|33577.2|33616|33596|33565.8|33545.8|91
1658736000000|2022-07-25 08:00:00|33599.7|33579.7|33602.2|33582.2|33637.2|33617.2|33589.7|33569.7|66
1658736300000|2022-07-25 08:05:00|33598.3|33578.3|33656|33636|33674.7|33654.7|33590.8|33570.8|168
1658736600000|2022-07-25 08:10:00|33653.5|33633.5|33612.2|33592.2|33653.5|33633.5|33585.8|33565.8|120
1658736900000|2022-07-25 08:15:00|33609.7|33589.7|33622.2|33602.2|33642.2|33622.2|33609.7|33589.7|44
1658737200000|2022-07-25 08:20:00|33617.2|33597.2|33611.3|33591.3|33626.1|33606.1|33602.2|33582.2|352
1658737500000|2022-07-25 08:25:00|33612.7|33592.7|33591.6|33571.6|33621.3|33601.3|33576.1|33556.1|67
1658737800000|2022-07-25 08:30:00|33592.7|33572.7|33649.9|33629.9|33656.3|33636.3|33592.7|33572.7|55
1658738100000|2022-07-25 08:35:00|33647.4|33627.4|33847.4|33827.4|33876.3|33856.3|33639.9|33619.9|445
1658738400000|2022-07-25 08:40:00|33848.8|33828.8|33767.2|33747.2|33849.9|33829.9|33767.2|33747.2|308
1658738700000|2022-07-25 08:45:00|33764.7|33744.7|33764.5|33744.5|33779.7|33759.7|33742.2|33722.2|85
1658739000000|2022-07-25 08:50:00|33765.8|33745.8|33762.2|33742.2|33785|33765|33755.8|33735.8|55
1658739300000|2022-07-25 08:55:00|33760.8|33740.8|33699.7|33679.7|33760.8|33740.8|33693.3|33673.3|98
1658739600000|2022-07-25 09:00:00|33698.3|33678.3|33692.2|33672.2|33702.2|33682.2|33675.8|33655.8|97
1658739900000|2022-07-25 09:05:00|33689.7|33669.7|33689.7|33669.7|33737.2|33717.2|33684.7|33664.7|110
1658740200000|2022-07-25 09:10:00|33693.6|33673.6|33707.2|33687.2|33736.1|33716.1|33689.7|33669.7|150
1658740500000|2022-07-25 09:15:00|33709.7|33689.7|33799.7|33779.7|33854.7|33834.7|33709.7|33689.7|251
1658740800000|2022-07-25 09:20:00|33802.2|33782.2|33837.2|33817.2|33837.2|33817.2|33797.2|33777.2|70
1658741100000|2022-07-25 09:25:00|33838.6|33818.6|33814.7|33794.7|33839.7|33819.7|33799.7|33779.7|100
1658741400000|2022-07-25 09:30:00|33817.2|33797.2|33875.9|33855.9|33882.2|33862.2|33812.2|33792.2|182
1658741700000|2022-07-25 09:35:00|33874.7|33854.7|33812.3|33792.3|33875.9|33855.9|33789.5|33769.5|113
1658742000000|2022-07-25 09:40:00|33815.9|33795.9|33818.4|33798.4|33861.1|33841.1|33798.4|33778.4|97
1658742300000|2022-07-25 09:45:00|33817|33797|33779.8|33759.8|33817|33797|33762.3|33742.3|50
1658742600000|2022-07-25 09:50:00|33777.3|33757.3|33789.8|33769.8|33794.8|33774.8|33764.8|33744.8|77
1658742900000|2022-07-25 09:55:00|33788.4|33768.4|33811.1|33791.1|33812.5|33792.5|33759.8|33739.8|89
1658743200000|2022-07-25 10:00:00|33812.5|33792.5|33799.8|33779.8|33819.8|33799.8|33784.8|33764.8|77
1658743500000|2022-07-25 10:05:00|33798.4|33778.4|33794.8|33774.8|33800.9|33780.9|33784.8|33764.8|29
1658743800000|2022-07-25 10:10:00|33792.3|33772.3|33807.3|33787.3|33812.3|33792.3|33784.8|33764.8|58
1658744100000|2022-07-25 10:15:00|33808.7|33788.7|33794.8|33774.8|33812.3|33792.3|33786.2|33766.2|58
1658744400000|2022-07-25 10:20:00|33793.4|33773.4|33719.8|33699.8|33793.7|33773.7|33717.3|33697.3|108
1658744700000|2022-07-25 10:25:00|33718.4|33698.4|33738.4|33718.4|33744.8|33724.8|33702.3|33682.3|59
1658745000000|2022-07-25 10:30:00|33735.9|33715.9|33714.8|33694.8|33750.9|33730.9|33712.3|33692.3|49
1658745300000|2022-07-25 10:35:00|33716.2|33696.2|33726.2|33706.2|33727.3|33707.3|33712.3|33692.3|22
1658745600000|2022-07-25 10:40:00|33723.4|33703.4|33749.8|33729.8|33756.2|33736.2|33718.7|33698.7|69
1658745900000|2022-07-25 10:45:00|33748.7|33728.7|33767.3|33747.3|33769.8|33749.8|33740.9|33720.9|44
1658746200000|2022-07-25 10:50:00|33764.8|33744.8|33819.8|33799.8|33821|33801|33758.4|33738.4|72
1658746500000|2022-07-25 10:55:00|33818.7|33798.7|33843.5|33823.5|33862.6|33842.6|33812.1|33792.1|106
1658746800000|2022-07-25 11:00:00|33841|33821|33778.5|33758.5|33853.7|33833.7|33778.5|33758.5|73
1658747100000|2022-07-25 11:05:00|33777.3|33757.3|33756.2|33736.2|33794.8|33774.8|33749.8|33729.8|59
1658747400000|2022-07-25 11:10:00|33753.5|33733.5|33736|33716|33757.3|33737.3|33724.8|33704.8|71
1658747700000|2022-07-25 11:15:00|33734.8|33714.8|33733.5|33713.5|33767.3|33747.3|33729.8|33709.8|66
1658748000000|2022-07-25 11:20:00|33734.8|33714.8|33801|33781|33804.8|33784.8|33734.8|33714.8|117
1658748300000|2022-07-25 11:25:00|33804.8|33784.8|33807.4|33787.4|33819.8|33799.8|33784.9|33764.9|99
1658748600000|2022-07-25 11:30:00|33804.9|33784.9|33747.4|33727.4|33807.4|33787.4|33723.5|33703.5|208
1658748900000|2022-07-25 11:35:00|33749.9|33729.9|33717.4|33697.4|33754.9|33734.9|33712.4|33692.4|209
1658749200000|2022-07-25 11:40:00|33716|33696|33768.5|33748.5|33769.9|33749.9|33708.5|33688.5|149
1658749500000|2022-07-25 11:45:00|33771.2|33751.2|33729.9|33709.9|33776.2|33756.2|33719.9|33699.9|84
1658749800000|2022-07-25 11:50:00|33732.4|33712.4|33768.5|33748.5|33789.9|33769.9|33732.4|33712.4|88
1658750100000|2022-07-25 11:55:00|33766|33746|33763.5|33743.5|33768.5|33748.5|33761|33741|101
1658750400000|2022-07-25 12:00:00|33764.9|33744.9|33774.9|33754.9|33775.1|33755.1|33713.8|33693.8|187
1658750700000|2022-07-25 12:05:00|33773.8|33753.8|33787.4|33767.4|33798.8|33778.8|33739.9|33719.9|181
1658751000000|2022-07-25 12:10:00|33781|33761|33777.4|33757.4|33802.4|33782.4|33747.4|33727.4|203
1658751300000|2022-07-25 12:15:00|33776.3|33756.3|33789.9|33769.9|33802.4|33782.4|33757.4|33737.4|220
1658751600000|2022-07-25 12:20:00|33791.3|33771.3|33792.4|33772.4|33804.9|33784.9|33784.9|33764.9|186
1658751900000|2022-07-25 12:25:00|33807.4|33787.4|33807.4|33787.4|33825.1|33805.1|33804.9|33784.9|179
1658752200000|2022-07-25 12:30:00|33808.8|33788.8|33817.4|33797.4|33854.9|33834.9|33796|33776|265
1658752500000|2022-07-25 12:35:00|33816.3|33796.3|33819.9|33799.9|33822.4|33802.4|33799.9|33779.9|180
1658752800000|2022-07-25 12:40:00|33818.6|33798.6|33763.6|33743.6|33868.6|33848.6|33753.6|33733.6|275
1658753100000|2022-07-25 12:45:00|33764.7|33744.7|33738.6|33718.6|33767.4|33747.4|33724.7|33704.7|203
1658753400000|2022-07-25 12:50:00|33737.4|33717.4|33728.6|33708.6|33742.4|33722.4|33707.2|33687.2|306
1658753700000|2022-07-25 12:55:00|33729.9|33709.9|33747.7|33727.7|33767.9|33747.9|33719|33699|505
1658754000000|2022-07-25 13:00:00|33750.2|33730.2|33987.4|33967.4|34001.3|33981.3|33747.7|33727.7|1112
1658754300000|2022-07-25 13:05:00|33992.4|33972.4|33967.7|33947.7|34086.3|34066.3|33955.2|33935.2|663
1658754600000|2022-07-25 13:10:00|33972.7|33952.7|33830.2|33810.2|33987.7|33967.7|33830.2|33810.2|521
1658754900000|2022-07-25 13:15:00|33832.7|33812.7|33802.7|33782.7|33832.7|33812.7|33773.8|33753.8|363
1658755200000|2022-07-25 13:20:00|33803.8|33783.8|33872.7|33852.7|33880.2|33860.2|33800.2|33780.2|298
1658755500000|2022-07-25 13:25:00|33875.2|33855.2|33925.2|33905.2|33955.2|33935.2|33872.7|33852.7|277
1658755800000|2022-07-25 13:30:00|33927.7|33907.7|33810.9|33790.9|33946.6|33926.6|33803.4|33783.4|953
1658756100000|2022-07-25 13:35:00|33807|33787|33715.4|33695.4|33809.5|33789.5|33692.9|33672.9|971
1658756400000|2022-07-25 13:40:00|33719.3|33699.3|33743.8|33723.8|33792.5|33772.5|33684.3|33664.3|1008
1658756700000|2022-07-25 13:45:00|33742.7|33722.7|33772.5|33752.5|33778.8|33758.8|33701.3|33681.3|499
1658757000000|2022-07-25 13:50:00|33773.8|33753.8|33782.5|33762.5|33825.2|33805.2|33768.8|33748.8|350
1658757300000|2022-07-25 13:55:00|33781.3|33761.3|33776.3|33756.3|33823.8|33803.8|33763.8|33743.8|309
1658757600000|2022-07-25 14:00:00|33778.8|33758.8|33752.7|33732.7|33783.6|33763.6|33746.1|33726.1|253
1658757900000|2022-07-25 14:05:00|33755.2|33735.2|33761.4|33741.4|33770|33750|33682.5|33662.5|453
1658758200000|2022-07-25 14:10:00|33763.9|33743.9|33767.5|33747.5|33800.2|33780.2|33741.4|33721.4|192
1658758500000|2022-07-25 14:15:00|33766.1|33746.1|33721.4|33701.4|33785.2|33765.2|33686.4|33666.4|266
1658758800000|2022-07-25 14:20:00|33722.5|33702.5|33718.9|33698.9|33748.9|33728.9|33687.7|33667.7|303
1658759100000|2022-07-25 14:25:00|33721.4|33701.4|33743.9|33723.9|33757.7|33737.7|33686.4|33666.4|393
1658759400000|2022-07-25 14:30:00|33738.9|33718.9|33681.4|33661.4|33745.2|33725.2|33681.4|33661.4|262
1658759700000|2022-07-25 14:35:00|33682.8|33662.8|33653.7|33633.7|33693.9|33673.9|33591.4|33571.4|791
1658760000000|2022-07-25 14:40:00|33655|33635|33689.6|33669.6|33713.5|33693.5|33586.2|33566.2|663
1658760300000|2022-07-25 14:45:00|33691|33671|33672.1|33652.1|33718.5|33698.5|33669.4|33649.4|392
1658760600000|2022-07-25 14:50:00|33673.2|33653.2|33695.7|33675.7|33714.6|33694.6|33670.7|33650.7|372
1658760900000|2022-07-25 14:55:00|33694.4|33674.4|33663.2|33643.2|33717.1|33697.1|33658.2|33638.2|188
1658761200000|2022-07-25 15:00:00|33664.4|33644.4|33665.8|33645.8|33688.3|33668.3|33635.7|33615.7|251
1658761500000|2022-07-25 15:05:00|33664.4|33644.4|33658.3|33638.3|33700.8|33680.8|33643.3|33623.3|301
1658761800000|2022-07-25 15:10:00|33656.9|33636.9|33637.1|33617.1|33678.5|33658.5|33633.3|33613.3|344
1658762100000|2022-07-25 15:15:00|33634.4|33614.4|33680.5|33660.5|33680.5|33660.5|33616.9|33596.9|276
1658762400000|2022-07-25 15:20:00|33679.4|33659.4|33662.4|33642.4|33688.5|33668.5|33656|33636|368
1658762700000|2022-07-25 15:25:00|33664.9|33644.9|33693.7|33673.7|33708.7|33688.7|33664.9|33644.9|274
1658763000000|2022-07-25 15:30:00|33695.1|33675.1|33713.7|33693.7|33716.2|33696.2|33676.2|33656.2|209
1658763300000|2022-07-25 15:35:00|33715.1|33695.1|33706|33686|33723.7|33703.7|33695.1|33675.1|210
1658763600000|2022-07-25 15:40:00|33703.7|33683.7|33701|33681|33704.9|33684.9|33668.7|33648.7|142
1658763900000|2022-07-25 15:45:00|33699.7|33679.7|33681|33661|33712.4|33692.4|33651|33631|278
1658764200000|2022-07-25 15:50:00|33683.5|33663.5|33683.5|33663.5|33696|33676|33663.5|33643.5|157
1658764500000|2022-07-25 15:55:00|33684.9|33664.9|33686|33666|33696|33676|33654.9|33634.9|146
1658764800000|2022-07-25 16:00:00|33688.5|33668.5|33646.1|33626.1|33693.6|33673.6|33643.6|33623.6|147
1658765100000|2022-07-25 16:05:00|33647.4|33627.4|33638.6|33618.6|33658.6|33638.6|33636.1|33616.1|182
1658765400000|2022-07-25 16:10:00|33641.1|33621.1|33636.1|33616.1|33641.1|33621.1|33616.1|33596.1|205
1658765700000|2022-07-25 16:15:00|33631.1|33611.1|33621.1|33601.1|33641.1|33621.1|33621.1|33601.1|175
1658766000000|2022-07-25 16:20:00|33619.7|33599.7|33587.2|33567.2|33619.7|33599.7|33581.1|33561.1|267
1658766300000|2022-07-25 16:25:00|33593.6|33573.6|33634.7|33614.7|33634.7|33614.7|33589.9|33569.9|179
1658766600000|2022-07-25 16:30:00|33636.1|33616.1|33649.7|33629.7|33661.1|33641.1|33629.9|33609.9|173
1658766900000|2022-07-25 16:35:00|33651.1|33631.1|33648.6|33628.6|33669.7|33649.7|33648.6|33628.6|142
1658767200000|2022-07-25 16:40:00|33651.1|33631.1|33666.1|33646.1|33683.6|33663.6|33651.1|33631.1|190
1658767500000|2022-07-25 16:45:00|33671.1|33651.1|33651.1|33631.1|33671.1|33651.1|33646.1|33626.1|192
1658767800000|2022-07-25 16:50:00|33649.8|33629.8|33626.1|33606.1|33653.6|33633.6|33621.1|33601.1|173
1658768100000|2022-07-25 16:55:00|33627.3|33607.3|33629.3|33609.3|33629.3|33609.3|33597.5|33577.5|1678
1658768400000|2022-07-25 17:00:00|33630.7|33610.7|33680.7|33660.7|33680.7|33660.7|33613|33593|443
1658768700000|2022-07-25 17:05:00|33682.1|33662.1|33678.2|33658.2|33683.4|33663.4|33645.7|33625.7|184
1658769000000|2022-07-25 17:10:00|33677.1|33657.1|33685.7|33665.7|33690.9|33670.9|33665.7|33645.7|62
1658769300000|2022-07-25 17:15:00|33687.1|33667.1|33690.7|33670.7|33700.7|33680.7|33687.1|33667.1|87
1658769600000|2022-07-25 17:20:00|33692.1|33672.1|33678.4|33658.4|33693.2|33673.2|33670.7|33650.7|59
1658769900000|2022-07-25 17:25:00|33679.8|33659.8|33685.7|33665.7|33695.7|33675.7|33679.8|33659.8|71
1658770200000|2022-07-25 17:30:00|33687.1|33667.1|33686.9|33666.9|33697.1|33677.1|33670.7|33650.7|83
1658770500000|2022-07-25 17:35:00|33690.7|33670.7|33664.4|33644.4|33690.7|33670.7|33663|33643|50
1658770800000|2022-07-25 17:40:00|33663.2|33643.2|33673.3|33653.3|33675.8|33655.8|33662.1|33642.1|55
1658771100000|2022-07-25 17:45:00|33672.1|33652.1|33698.3|33678.3|33703.5|33683.5|33672.1|33652.1|77
1658771400000|2022-07-25 17:50:00|33700.8|33680.8|33678.3|33658.3|33705.8|33685.8|33675.8|33655.8|49
1658771700000|2022-07-25 17:55:00|33680.8|33660.8|33688.3|33668.3|33693.3|33673.3|33651.9|33631.9|75
1658772000000|2022-07-25 18:00:00|33687.1|33667.1|33678.3|33658.3|33688.3|33668.3|33670.8|33650.8|35
1658772300000|2022-07-25 18:05:00|33675.8|33655.8|33675.8|33655.8|33699.4|33679.4|33668.3|33648.3|38
1658772600000|2022-07-25 18:10:00|33677.1|33657.1|33680.8|33660.8|33690.8|33670.8|33677.1|33657.1|26
1658772900000|2022-07-25 18:15:00|33678.3|33658.3|33661.9|33641.9|33679.7|33659.7|33661.9|33641.9|32
1658773200000|2022-07-25 18:20:00|33660.8|33640.8|33665.6|33645.6|33669.5|33649.5|33654.2|33634.2|432
1658773500000|2022-07-25 18:25:00|33667|33647|33685.6|33665.6|33690.6|33670.6|33663.1|33643.1|89
1658773800000|2022-07-25 18:30:00|33687|33667|33669.5|33649.5|33687|33667|33668.1|33648.1|20
1658774100000|2022-07-25 18:35:00|33670.6|33650.6|33669.3|33649.3|33690.6|33670.6|33660.6|33640.6|23
1658774400000|2022-07-25 18:40:00|33668.1|33648.1|33678.1|33658.1|33680.6|33660.6|33668.1|33648.1|22
1658774700000|2022-07-25 18:45:00|33675.6|33655.6|33650.6|33630.6|33675.6|33655.6|33648.1|33628.1|23
1658775000000|2022-07-25 18:50:00|33652|33632|33628.1|33608.1|33655.6|33635.6|33625.6|33605.6|35
1658775300000|2022-07-25 18:55:00|33629.5|33609.5|33623.1|33603.1|33640.6|33620.6|33620.6|33600.6|24
1658775600000|2022-07-25 19:00:00|33625.6|33605.6|33623.2|33603.2|33644.5|33624.5|33622|33602|42
1658775900000|2022-07-25 19:05:00|33620.7|33600.7|33645.7|33625.7|33645.7|33625.7|33618.2|33598.2|34
1658776200000|2022-07-25 19:10:00|33647|33627|33638.2|33618.2|33650.7|33630.7|33630.7|33610.7|31
1658776500000|2022-07-25 19:15:00|33635.7|33615.7|33645.7|33625.7|33650.7|33630.7|33630.7|33610.7|28
1658776800000|2022-07-25 19:20:00|33647|33627|33653.2|33633.2|33655.7|33635.7|33645.7|33625.7|22
1658777100000|2022-07-25 19:25:00|33651.8|33631.8|33633.2|33613.2|33658.2|33638.2|33633.2|33613.2|11
1658777400000|2022-07-25 19:30:00|33630.7|33610.7|33630.7|33610.7|33643.2|33623.2|33623.2|33603.2|46
1658777700000|2022-07-25 19:35:00|33632.1|33612.1|33660.7|33640.7|33664.6|33644.6|33632.1|33612.1|34
1658778000000|2022-07-25 19:40:00|33662.1|33642.1|33653.2|33633.2|33662.1|33642.1|33648.2|33628.2|25
1658778300000|2022-07-25 19:45:00|33654.6|33634.6|33663.2|33643.2|33668.2|33648.2|33653.2|33633.2|33
1658778600000|2022-07-25 19:50:00|33665.7|33645.7|33688.2|33668.2|33688.2|33668.2|33661.9|33641.9|94
1658778900000|2022-07-25 19:55:00|33689.6|33669.6|33695.7|33675.7|33703.4|33683.4|33683.2|33663.2|142
1658779200000|2022-07-25 20:00:00|33694.6|33674.6|33715.7|33695.7|33727.1|33707.1|33694.6|33674.6|89
1658779500000|2022-07-25 20:05:00|33713.2|33693.2|33714.4|33694.4|33715.7|33695.7|33710.7|33690.7|18
1658779800000|2022-07-25 20:10:00|33713.2|33693.2|33700.8|33680.8|33715.8|33695.8|33698.3|33678.3|82
1658780100000|2022-07-25 20:15:00|33698.3|33678.3|33693.1|33673.1|33705.8|33685.8|33679.4|33659.4|37
1658780400000|2022-07-25 20:20:00|33694.4|33674.4|33705.8|33685.8|33718.3|33698.3|33694.4|33674.4|40
1658780700000|2022-07-25 20:25:00|33703.3|33683.3|33716.9|33696.9|33718.3|33698.3|33700.8|33680.8|50
1658781000000|2022-07-25 20:30:00|33715.8|33695.8|33705.8|33685.8|33716.9|33696.9|33700.8|33680.8|22
1658781300000|2022-07-25 20:35:00|33708.3|33688.3|33710.8|33690.8|33720.8|33700.8|33708.3|33688.3|32
1658781600000|2022-07-25 20:40:00|33712.1|33692.1|33715.8|33695.8|33715.8|33695.8|33710.8|33690.8|2
1658781900000|2022-07-25 20:45:00|33718.3|33698.3|33735.8|33715.8|33738.3|33718.3|33716.9|33696.9|53
1658782200000|2022-07-25 20:50:00|33734.5|33714.5|33720.8|33700.8|33738.3|33718.3|33720.8|33700.8|33
1658782500000|2022-07-25 20:55:00|33723.3|33703.3|33743.3|33723.3|33745.8|33725.8|33715.8|33695.8|156
1658786400000|2022-07-25 22:00:00|33744|33724|33702.1|33682.1|33744|33724|33700.9|33680.9|44
1658786700000|2022-07-25 22:05:00|33700.9|33680.9|33690.9|33670.9|33703.4|33683.4|33690.9|33670.9|7
1658787000000|2022-07-25 22:10:00|33693.4|33673.4|33670.9|33650.9|33693.4|33673.4|33665.9|33645.9|32
1658787300000|2022-07-25 22:15:00|33672.3|33652.3|33658.4|33638.4|33675.9|33655.9|33658.4|33638.4|23
1658787600000|2022-07-25 22:20:00|33655.7|33635.7|33653.4|33633.4|33655.9|33635.9|33650.9|33630.9|15
1658787900000|2022-07-25 22:25:00|33654.6|33634.6|33643.5|33623.5|33654.6|33634.6|33643.5|33623.5|11
1658788200000|2022-07-25 22:30:00|33644.8|33624.8|33648.5|33628.5|33661|33641|33643.5|33623.5|31
1658788500000|2022-07-25 22:35:00|33647.1|33627.1|33647.1|33627.1|33649.6|33629.6|33646|33626|11
1658788800000|2022-07-25 22:40:00|33645.8|33625.8|33641|33621|33645.8|33625.8|33641|33621|6
1658789100000|2022-07-25 22:45:00|33639.6|33619.6|33636|33616|33641|33621|33631|33611|15
1658789400000|2022-07-25 22:50:00|33634.6|33614.6|33606|33586|33636|33616|33602.1|33582.1|35
1658789700000|2022-07-25 22:55:00|33608.5|33588.5|33632.1|33612.1|33636|33616|33604.6|33584.6|53
1658790000000|2022-07-25 23:00:00|33631|33611|33631|33611|33631|33611|33621|33601|4
1658790300000|2022-07-25 23:05:00|33628.5|33608.5|33623.5|33603.5|33628.5|33608.5|33621|33601|1
1658790600000|2022-07-25 23:10:00|33622.2|33602.2|33617.4|33597.4|33626|33606|33611|33591|10
1658790900000|2022-07-25 23:15:00|33616|33596|33626|33606|33626|33606|33614.7|33594.7|7
1658791200000|2022-07-25 23:20:00|33624.7|33604.7|33612.2|33592.2|33626|33606|33597.4|33577.4|38
1658791500000|2022-07-25 23:25:00|33611|33591|33611|33591|33616|33596|33606|33586|9
1658791800000|2022-07-25 23:30:00|33609.7|33589.7|33603.5|33583.5|33611|33591|33577.4|33557.4|135
1658792100000|2022-07-25 23:35:00|33601|33581|33578.6|33558.6|33601|33581|33577.2|33557.2|9
1658792400000|2022-07-25 23:40:00|33577.2|33557.2|33576.1|33556.1|33593.6|33573.6|33571.1|33551.1|51
1658792700000|2022-07-25 23:45:00|33578.6|33558.6|33586.1|33566.1|33586.1|33566.1|33576.1|33556.1|5
1658793000000|2022-07-25 23:50:00|33591.1|33571.1|33601.1|33581.1|33601.1|33581.1|33588.6|33568.6|19
1658793300000|2022-07-25 23:55:00|33602.4|33582.4|33579.7|33559.7|33606.1|33586.1|33576.1|33556.1|28
1658793600000|2022-07-26 00:00:00|33581.1|33561.1|33608.6|33588.6|33608.6|33588.6|33563.6|33543.6|101
1658793900000|2022-07-26 00:05:00|33606.1|33586.1|33633.6|33613.6|33633.6|33613.6|33588.4|33568.4|105
1658794200000|2022-07-26 00:10:00|33632.4|33612.4|33618.6|33598.6|33632.4|33612.4|33606.1|33586.1|28
1658794500000|2022-07-26 00:15:00|33620|33600|33648.6|33628.6|33661.1|33641.1|33613.6|33593.6|36
1658794800000|2022-07-26 00:20:00|33650|33630|33631.1|33611.1|33650|33630|33628.6|33608.6|40
1658795100000|2022-07-26 00:25:00|33629.8|33609.8|33669.8|33649.8|33669.8|33649.8|33621.1|33601.1|56
1658795400000|2022-07-26 00:30:00|33734.4|33714.4|33716.1|33696.1|33738.6|33718.6|33711.1|33691.1|114
1658795700000|2022-07-26 00:35:00|33714.8|33694.8|33709.8|33689.8|33716.1|33696.1|33701.1|33681.1|38
1658796000000|2022-07-26 00:40:00|33708.6|33688.6|33716.2|33696.2|33727.3|33707.3|33706|33686|45
1658796300000|2022-07-26 00:45:00|33714.8|33694.8|33703.7|33683.7|33716.2|33696.2|33696.2|33676.2|39
1658796600000|2022-07-26 00:50:00|33705|33685|33686.2|33666.2|33705|33685|33677.3|33657.3|31
1658796900000|2022-07-26 00:55:00|33688.7|33668.7|33687.3|33667.3|33693.7|33673.7|33681.2|33661.2|16
1658797200000|2022-07-26 01:00:00|33686.2|33666.2|33746.2|33726.2|33747.3|33727.3|33667.3|33647.3|202
1658797500000|2022-07-26 01:05:00|33747.3|33727.3|33857.5|33837.5|33866.2|33846.2|33747.3|33727.3|238
1658797800000|2022-07-26 01:10:00|33858.7|33838.7|33823.7|33803.7|33877.3|33857.3|33801.2|33781.2|197
1658798100000|2022-07-26 01:15:00|33825|33805|33881.2|33861.2|33883.7|33863.7|33812.5|33792.5|121
1658798400000|2022-07-26 01:20:00|33883.7|33863.7|33956.2|33936.2|33970.1|33950.1|33876.2|33856.2|282
1658798700000|2022-07-26 01:25:00|33954.9|33934.9|33986.2|33966.2|34011.2|33991.2|33926.2|33906.2|218
1658799000000|2022-07-26 01:30:00|33982.4|33962.4|33966.4|33946.4|34026.4|34006.4|33961.4|33941.4|161
1658799300000|2022-07-26 01:35:00|33967.6|33947.6|34001.4|33981.4|34028.9|34008.9|33966.4|33946.4|147
1658799600000|2022-07-26 01:40:00|34003.9|33983.9|34027.6|34007.6|34043.9|34023.9|33988.9|33968.9|96
1658799900000|2022-07-26 01:45:00|34026.4|34006.4|34131.4|34111.4|34153.9|34133.9|34026.4|34006.4|350
1658800200000|2022-07-26 01:50:00|34130.1|34110.1|34101.4|34081.4|34156.4|34136.4|34088.9|34068.9|293
1658800500000|2022-07-26 01:55:00|34103.9|34083.9|34188.9|34168.9|34202.8|34182.8|34078.9|34058.9|397
1658800800000|2022-07-26 02:00:00|34191.4|34171.4|34159.1|34139.1|34204|34184|34151.4|34131.4|219
1658801100000|2022-07-26 02:05:00|34160.3|34140.3|34235.3|34215.3|34287.8|34267.8|34160.3|34140.3|220
1658801400000|2022-07-26 02:10:00|34236.5|34216.5|34225.1|34205.1|34236.5|34216.5|34200.1|34180.1|68
1658801700000|2022-07-26 02:15:00|34224|34204|34219|34199|34225.1|34205.1|34202.6|34182.6|38
1658802000000|2022-07-26 02:20:00|34216.5|34196.5|34273.8|34253.8|34293.8|34273.8|34214|34194|150
1658802300000|2022-07-26 02:25:00|34275.1|34255.1|34263.6|34243.6|34293.8|34273.8|34260|34240|114
1658802600000|2022-07-26 02:30:00|34262.5|34242.5|34320.2|34300.2|34328.8|34308.8|34253.6|34233.6|263
1658802900000|2022-07-26 02:35:00|34321.3|34301.3|34363.8|34343.8|34406.3|34386.3|34321.3|34301.3|382
1658803200000|2022-07-26 02:40:00|34365.2|34345.2|34391.3|34371.3|34441.5|34421.5|34365.2|34345.2|295
1658803500000|2022-07-26 02:45:00|34390|34370|34391.3|34371.3|34467.7|34447.7|34376.3|34356.3|216
1658803800000|2022-07-26 02:50:00|34394|34374|34386.3|34366.3|34426.3|34406.3|34371.3|34351.3|148
1658804100000|2022-07-26 02:55:00|34385|34365|34296.3|34276.3|34386.3|34366.3|34283.8|34263.8|234
1658804400000|2022-07-26 03:00:00|34297.5|34277.5|34294.8|34274.8|34323.7|34303.7|34292.5|34272.5|140
1658804700000|2022-07-26 03:05:00|34298.7|34278.7|34233.5|34213.5|34308.7|34288.7|34219.8|34199.8|259
1658805000000|2022-07-26 03:10:00|34234.8|34214.8|34273.7|34253.7|34278.7|34258.7|34234.8|34214.8|102
1658805300000|2022-07-26 03:15:00|34272.3|34252.3|34283.7|34263.7|34312.5|34292.5|34269.8|34249.8|125
1658805600000|2022-07-26 03:20:00|34278.7|34258.7|34284.9|34264.9|34308.7|34288.7|34272.5|34252.5|60
1658805900000|2022-07-26 03:25:00|34283.7|34263.7|34273.7|34253.7|34293.7|34273.7|34268.7|34248.7|98
1658806200000|2022-07-26 03:30:00|34272.5|34252.5|34218.7|34198.7|34289.9|34269.9|34213.7|34193.7|151
1658806500000|2022-07-26 03:35:00|34223.7|34203.7|34214.9|34194.9|34243.7|34223.7|34208.7|34188.7|57
1658806800000|2022-07-26 03:40:00|34213.7|34193.7|34213.7|34193.7|34226.2|34206.2|34188.7|34168.7|53
1658807100000|2022-07-26 03:45:00|34214.9|34194.9|34203.7|34183.7|34221.2|34201.2|34198.7|34178.7|35
1658807400000|2022-07-26 03:50:00|34205.1|34185.1|34213.7|34193.7|34217.6|34197.6|34178.7|34158.7|52
1658807700000|2022-07-26 03:55:00|34217.6|34197.6|34226.3|34206.3|34231.3|34211.3|34215.1|34195.1|32
1658808000000|2022-07-26 04:00:00|34219.9|34199.9|34189.9|34169.9|34226.3|34206.3|34186.3|34166.3|19
1658808300000|2022-07-26 04:05:00|34192.4|34172.4|34216.3|34196.3|34221.3|34201.3|34186.1|34166.1|46
1658808600000|2022-07-26 04:10:00|34218.8|34198.8|34206.5|34186.5|34230.1|34210.1|34206.5|34186.5|76
1658808900000|2022-07-26 04:15:00|34207.8|34187.8|34205.1|34185.1|34226.5|34206.5|34205.1|34185.1|15
1658809200000|2022-07-26 04:20:00|34207.6|34187.6|34211.5|34191.5|34221.5|34201.5|34202.6|34182.6|17
1658809500000|2022-07-26 04:25:00|34212.6|34192.6|34195.1|34175.1|34219|34199|34191.5|34171.5|17
1658809800000|2022-07-26 04:30:00|34195.3|34175.3|34219|34199|34221.5|34201.5|34195.3|34175.3|23
1658810100000|2022-07-26 04:35:00|34217.6|34197.6|34184|34164|34217.6|34197.6|34180.1|34160.1|40
1658810400000|2022-07-26 04:40:00|34186.5|34166.5|34180.2|34160.2|34188.8|34168.8|34180.2|34160.2|28
1658810700000|2022-07-26 04:45:00|34172.7|34152.7|34191.7|34171.7|34191.7|34171.7|34164|34144|39
1658811000000|2022-07-26 04:50:00|34192.8|34172.8|34192.7|34172.7|34201.5|34181.5|34190.2|34170.2|25
1658811300000|2022-07-26 04:55:00|34199.2|34179.2|34216.5|34196.5|34219|34199|34194|34174|64
1658811600000|2022-07-26 05:00:00|34215.2|34195.2|34250.4|34230.4|34250.4|34230.4|34201.5|34181.5|86
1658811900000|2022-07-26 05:05:00|34251.5|34231.5|34274|34254|34276.5|34256.5|34251.5|34231.5|79
1658812200000|2022-07-26 05:10:00|34275.2|34255.2|34277.9|34257.9|34290.4|34270.4|34257.7|34237.7|48
1658812500000|2022-07-26 05:15:00|34279.2|34259.2|34251.6|34231.6|34290.4|34270.4|34246.6|34226.6|42
1658812800000|2022-07-26 05:20:00|34254.1|34234.1|34246.4|34226.4|34261.4|34241.4|34226.6|34206.6|344
1658813100000|2022-07-26 05:25:00|34247.7|34227.7|34270.2|34250.2|34280.2|34260.2|34247.7|34227.7|24
1658813400000|2022-07-26 05:30:00|34268.9|34248.9|34307.7|34287.7|34341.4|34321.4|34233.9|34213.9|216
1658813700000|2022-07-26 05:35:00|34313.9|34293.9|34268.9|34248.9|34331.4|34311.4|34268.9|34248.9|68
1658814000000|2022-07-26 05:40:00|34272.7|34252.7|34223.9|34203.9|34293.9|34273.9|34223.9|34203.9|76
1658814300000|2022-07-26 05:45:00|34225.1|34205.1|34246.4|34226.4|34278.9|34258.9|34223.9|34203.9|71
1658814600000|2022-07-26 05:50:00|34248.9|34228.9|34273.9|34253.9|34282.6|34262.6|34245.3|34225.3|52
1658814900000|2022-07-26 05:55:00|34271.4|34251.4|34278.9|34258.9|34279.1|34259.1|34233.9|34213.9|38
1658815200000|2022-07-26 06:00:00|34280.3|34260.3|34288.9|34268.9|34328.9|34308.9|34262.8|34242.8|93
1658815500000|2022-07-26 06:05:00|34290.3|34270.3|34386.5|34366.5|34388.9|34368.9|34288.9|34268.9|148
1658815800000|2022-07-26 06:10:00|34387.8|34367.8|34374|34354|34409|34389|34356.5|34336.5|215
1658816100000|2022-07-26 06:15:00|34377.8|34357.8|34359|34339|34394|34374|34330.1|34310.1|113
1658816400000|2022-07-26 06:20:00|34360.3|34340.3|34384|34364|34414|34394|34347.6|34327.6|141
1658816700000|2022-07-26 06:25:00|34382.6|34362.6|34391.5|34371.5|34401.5|34381.5|34369|34349|105
1658817000000|2022-07-26 06:30:00|34394|34374|34397.8|34377.8|34411.5|34391.5|34352.6|34332.6|127
1658817300000|2022-07-26 06:35:00|34399|34379|34399|34379|34432.7|34412.7|34394|34374|106
1658817600000|2022-07-26 06:40:00|34400.3|34380.3|34416.5|34396.5|34422.8|34402.8|34387.7|34367.7|85
1658817900000|2022-07-26 06:45:00|34417.8|34397.8|34442.8|34422.8|34444|34424|34409|34389|151
1658818200000|2022-07-26 06:50:00|34444|34424|34515.2|34495.2|34565.4|34545.4|34439|34419|405
1658818500000|2022-07-26 06:55:00|34507.9|34487.9|34472.7|34452.7|34514|34494|34447.7|34427.7|300
1658818800000|2022-07-26 07:00:00|34471.5|34451.5|34409|34389|34484|34464|34402.7|34382.7|239
1658819100000|2022-07-26 07:05:00|34407.7|34387.7|34444.2|34424.2|34444.2|34424.2|34371.5|34351.5|139
1658819400000|2022-07-26 07:10:00|34442.9|34422.9|34469.2|34449.2|34494.4|34474.4|34441.7|34421.7|151
1658819700000|2022-07-26 07:15:00|34469.4|34449.4|34509.2|34489.2|34509.2|34489.2|34427.9|34407.9|155
1658820000000|2022-07-26 07:20:00|34512.9|34492.9|34432.9|34412.9|34534.2|34514.2|34405.4|34385.4|218
1658820300000|2022-07-26 07:25:00|34435.4|34415.4|34391.7|34371.7|34436.7|34416.7|34366.7|34346.7|199
1658820600000|2022-07-26 07:30:00|34389.2|34369.2|34404.2|34384.2|34428.1|34408.1|34361.7|34341.7|161
1658820900000|2022-07-26 07:35:00|34406.7|34386.7|34429.3|34409.3|34439.3|34419.3|34405.6|34385.6|124
1658821200000|2022-07-26 07:40:00|34431.8|34411.8|34355.6|34335.6|34443.1|34423.1|34354.3|34334.3|178
1658821500000|2022-07-26 07:45:00|34356.8|34336.8|34334.3|34314.3|34359.3|34339.3|34321.8|34301.8|91
1658821800000|2022-07-26 07:50:00|34336.8|34316.8|34321.8|34301.8|34358.1|34338.1|34320.4|34300.4|63
1658822100000|2022-07-26 07:55:00|34322.9|34302.9|34345.5|34325.5|34352|34332|34294.3|34274.3|81
1658822400000|2022-07-26 08:00:00|34344.3|34324.3|34354.5|34334.5|34377.1|34357.1|34339.5|34319.5|221
1658822700000|2022-07-26 08:05:00|34349.5|34329.5|34382|34362|34402|34382|34334.5|34314.5|131
1658823000000|2022-07-26 08:10:00|34379.5|34359.5|34409.5|34389.5|34427.1|34407.1|34374.5|34354.5|143
1658823300000|2022-07-26 08:15:00|34410.6|34390.6|34529.5|34509.5|34547.1|34527.1|34406|34386|372
1658823600000|2022-07-26 08:20:00|34527.2|34507.2|34486|34466|34554.7|34534.7|34483.5|34463.5|190
1658823900000|2022-07-26 08:25:00|34484.7|34464.7|34473.5|34453.5|34517.2|34497.2|34473.5|34453.5|297
1658824200000|2022-07-26 08:30:00|34474.8|34454.8|34494.5|34474.5|34517.2|34497.2|34472.2|34452.2|77
1658824500000|2022-07-26 08:35:00|34493.3|34473.3|34512.2|34492.2|34512.2|34492.2|34467.2|34447.2|85
1658824800000|2022-07-26 08:40:00|34513.5|34493.5|34523.7|34503.7|34526.2|34506.2|34499.8|34479.8|85
1658825100000|2022-07-26 08:45:00|34524.8|34504.8|34494.9|34474.9|34524.8|34504.8|34479.9|34459.9|78
1658825400000|2022-07-26 08:50:00|34492.4|34472.4|34528.5|34508.5|34536.2|34516.2|34489.9|34469.9|190
1658825700000|2022-07-26 08:55:00|34525.9|34505.9|34611.2|34591.2|34647.2|34627.2|34501|34481|224
1658826000000|2022-07-26 09:00:00|34613.7|34593.7|34687.4|34667.4|34699.7|34679.7|34607.4|34587.4|244
1658826300000|2022-07-26 09:05:00|34686.2|34666.2|34617.4|34597.4|34717.4|34697.4|34597.4|34577.4|227
1658826600000|2022-07-26 09:10:00|34616|34596|34598.7|34578.7|34627.5|34607.5|34589.9|34569.9|121
1658826900000|2022-07-26 09:15:00|34604.9|34584.9|34549.9|34529.9|34604.9|34584.9|34521.1|34501.1|146
1658827200000|2022-07-26 09:20:00|34551.2|34531.2|34563.6|34543.6|34571.2|34551.2|34538.7|34518.7|86
1658827500000|2022-07-26 09:25:00|34558.6|34538.6|34548.7|34528.7|34563.7|34543.7|34539.9|34519.9|121
1658827800000|2022-07-26 09:30:00|34549.9|34529.9|34547.6|34527.6|34552.4|34532.4|34514.9|34494.9|98
1658828100000|2022-07-26 09:35:00|34546.2|34526.2|34534.9|34514.9|34565.1|34545.1|34534.9|34514.9|66
1658828400000|2022-07-26 09:40:00|34532.3|34512.3|34532.4|34512.4|34543.8|34523.8|34527.4|34507.4|48
1658828700000|2022-07-26 09:45:00|34533.8|34513.8|34508.8|34488.8|34543.8|34523.8|34504.9|34484.9|83
1658829000000|2022-07-26 09:50:00|34511.1|34491.1|34573.8|34553.8|34573.8|34553.8|34492.4|34472.4|125
1658829300000|2022-07-26 09:55:00|34574.9|34554.9|34573.8|34553.8|34611.3|34591.3|34567.4|34547.4|136
1658829600000|2022-07-26 10:00:00|34574.9|34554.9|34592.5|34572.5|34611.3|34591.3|34563.6|34543.6|189
1658829900000|2022-07-26 10:05:00|34588.6|34568.6|34543.8|34523.8|34595|34575|34516.1|34496.1|197
1658830200000|2022-07-26 10:10:00|34546.3|34526.3|34510|34490|34567.6|34547.6|34503.6|34483.6|180
1658830500000|2022-07-26 10:15:00|34511.1|34491.1|34435|34415|34512.5|34492.5|34410|34390|227
1658830800000|2022-07-26 10:20:00|34430|34410|34435|34415|34441.1|34421.1|34400|34380|123
1658831100000|2022-07-26 10:25:00|34433.6|34413.6|34465|34445|34465|34445|34430|34410|49
1658831400000|2022-07-26 10:30:00|34466.3|34446.3|34445|34425|34475|34455|34441.3|34421.3|56
1658831700000|2022-07-26 10:35:00|34441.2|34421.2|34430|34410|34441.2|34421.2|34392.5|34372.5|161
1658832000000|2022-07-26 10:40:00|34431.3|34411.3|34452.5|34432.5|34453.8|34433.8|34413.7|34393.7|37
1658832300000|2022-07-26 10:45:00|34453.8|34433.8|34471.3|34451.3|34501.2|34481.2|34453.8|34433.8|218
1658832600000|2022-07-26 10:50:00|34472.5|34452.5|34482.7|34462.7|34501.5|34481.5|34470.2|34450.2|78
1658832900000|2022-07-26 10:55:00|34483.8|34463.8|34457.7|34437.7|34492.7|34472.7|34450.2|34430.2|109
1658833200000|2022-07-26 11:00:00|34460.2|34440.2|34457.5|34437.5|34475|34455|34447.5|34427.5|97
1658833500000|2022-07-26 11:05:00|34456.2|34436.2|34475|34455|34486.2|34466.2|34446.4|34426.4|38
1658833800000|2022-07-26 11:10:00|34476.4|34456.4|34393.9|34373.9|34480|34460|34390|34370|105
1658834100000|2022-07-26 11:15:00|34395|34375|34395.1|34375.1|34422.5|34402.5|34390|34370|59
1658834400000|2022-07-26 11:20:00|34396.4|34376.4|34318.9|34298.9|34402.6|34382.6|34317.6|34297.6|243
1658834700000|2022-07-26 11:25:00|34317.6|34297.6|34325.1|34305.1|34386.4|34366.4|34317.6|34297.6|177
1658835000000|2022-07-26 11:30:00|34323.7|34303.7|34335.1|34315.1|34395.1|34375.1|34313.7|34293.7|263
1658835300000|2022-07-26 11:35:00|34333.7|34313.7|34366.4|34346.4|34380.1|34360.1|34333.7|34313.7|183
1658835600000|2022-07-26 11:40:00|34365.1|34345.1|34377.6|34357.6|34382.6|34362.6|34357.6|34337.6|194
1658835900000|2022-07-26 11:45:00|34378.9|34358.9|34397.7|34377.7|34398.9|34378.9|34363.8|34343.8|131
1658836200000|2022-07-26 11:50:00|34398.9|34378.9|34373.9|34353.9|34398.9|34378.9|34365.1|34345.1|67
1658836500000|2022-07-26 11:55:00|34375.1|34355.1|34363.8|34343.8|34425.1|34405.1|34363.8|34343.8|150
1658836800000|2022-07-26 12:00:00|34362.6|34342.6|34311.4|34291.4|34369.1|34349.1|34301.4|34281.4|173
1658837100000|2022-07-26 12:05:00|34312.8|34292.8|34333.9|34313.9|34342.6|34322.6|34300.1|34280.1|164
1658837400000|2022-07-26 12:10:00|34340.3|34320.3|34313.9|34293.9|34355.4|34335.4|34225.3|34205.3|712
1658837700000|2022-07-26 12:15:00|34312.6|34292.6|34210.1|34190.1|34317.6|34297.6|34202.6|34182.6|346
1658838000000|2022-07-26 12:20:00|34207.6|34187.6|34203.8|34183.8|34215.1|34195.1|34177.6|34157.6|407
1658838300000|2022-07-26 12:25:00|34200.1|34180.1|34264|34244|34281.6|34261.6|34200.1|34180.1|293
1658838600000|2022-07-26 12:30:00|34265.3|34245.3|34222.6|34202.6|34269|34249|34197.6|34177.6|218
1658838900000|2022-07-26 12:35:00|34224|34204|34252.7|34232.7|34257.7|34237.7|34217.7|34197.7|182
1658839200000|2022-07-26 12:40:00|34251.3|34231.3|34257.7|34237.7|34271.5|34251.5|34223.8|34203.8|188
1658839500000|2022-07-26 12:45:00|34255.2|34235.2|34212.7|34192.7|34255.2|34235.2|34195.2|34175.2|532
1658839800000|2022-07-26 12:50:00|34213.8|34193.8|34290.2|34270.2|34297.7|34277.7|34212.7|34192.7|188
1658840100000|2022-07-26 12:55:00|34288.8|34268.8|34316.5|34296.5|34322.7|34302.7|34281.4|34261.4|207
1658840400000|2022-07-26 13:00:00|34317.7|34297.7|34307.7|34287.7|34351.5|34331.5|34258.9|34238.9|660
1658840700000|2022-07-26 13:05:00|34306.4|34286.4|34290.2|34270.2|34370.2|34350.2|34257.5|34237.5|516
1658841000000|2022-07-26 13:10:00|34291.4|34271.4|34217.5|34197.5|34296.4|34276.4|34196.2|34176.2|303
1658841300000|2022-07-26 13:15:00|34215|34195|34182.6|34162.6|34215|34195|34138.7|34118.7|372
1658841600000|2022-07-26 13:20:00|34181.2|34161.2|34237.6|34217.6|34267.6|34247.6|34160.1|34140.1|298
1658841900000|2022-07-26 13:25:00|34240.1|34220.1|34255.1|34235.1|34267.6|34247.6|34207.6|34187.6|264
1658842200000|2022-07-26 13:30:00|34252.6|34232.6|34122.6|34102.6|34265.1|34245.1|34111.4|34091.4|449
1658842500000|2022-07-26 13:35:00|34120.1|34100.1|34231.3|34211.3|34232.4|34212.4|34120.1|34100.1|439
1658842800000|2022-07-26 13:40:00|34230.1|34210.1|34227.6|34207.6|34241.4|34221.4|34190.1|34170.1|478
1658843100000|2022-07-26 13:45:00|34226.3|34206.3|34107.6|34087.6|34230.1|34210.1|34096.4|34076.4|379
1658843400000|2022-07-26 13:50:00|34110.1|34090.1|34182.8|34162.8|34190.2|34170.2|34107.6|34087.6|384
1658843700000|2022-07-26 13:55:00|34185.3|34165.3|34152.9|34132.9|34205.3|34185.3|34152.9|34132.9|328
1658844000000|2022-07-26 14:00:00|34154.2|34134.2|34102.9|34082.9|34195.4|34175.4|34069.1|34049.1|581
1658844300000|2022-07-26 14:05:00|34101.6|34081.6|34020.1|34000.1|34109.2|34089.2|34007.8|33987.8|901
1658844600000|2022-07-26 14:10:00|34025.1|34005.1|33981.3|33961.3|34057.6|34037.6|33960.1|33940.1|603
1658844900000|2022-07-26 14:15:00|33980.1|33960.1|34050.1|34030.1|34050.1|34030.1|33972.6|33952.6|450
1658845200000|2022-07-26 14:20:00|34051.5|34031.5|34100.1|34080.1|34110.1|34090.1|34050.1|34030.1|411
1658845500000|2022-07-26 14:25:00|34098.8|34078.8|34130.1|34110.1|34140.1|34120.1|34097.6|34077.6|355
1658845800000|2022-07-26 14:30:00|34132.6|34112.6|34158.8|34138.8|34171.3|34151.3|34120|34100|440
1658846100000|2022-07-26 14:35:00|34157.7|34137.7|34150.2|34130.2|34162.7|34142.7|34105.2|34085.2|452
1658846400000|2022-07-26 14:40:00|34145.2|34125.2|34135.2|34115.2|34150.2|34130.2|34105.2|34085.2|300
1658846700000|2022-07-26 14:45:00|34136.5|34116.5|34090.2|34070.2|34168.8|34148.8|34087.7|34067.7|277
1658847000000|2022-07-26 14:50:00|34087.7|34067.7|34030.2|34010.2|34087.7|34067.7|34013.9|33993.9|378
1658847300000|2022-07-26 14:55:00|34032.5|34012.5|34112.7|34092.7|34115.2|34095.2|34000.2|33980.2|357
1658847600000|2022-07-26 15:00:00|34113.9|34093.9|34045.2|34025.2|34130.2|34110.2|34041.4|34021.4|344
1658847900000|2022-07-26 15:05:00|34048.9|34028.9|34062.3|34042.3|34062.3|34042.3|34008.9|33988.9|556
1658848200000|2022-07-26 15:10:00|34061.1|34041.1|34096.7|34076.7|34104|34084|34061.1|34041.1|254
1658848500000|2022-07-26 15:15:00|34097.9|34077.9|34100.2|34080.2|34111.5|34091.5|34080.2|34060.2|208
1658848800000|2022-07-26 15:20:00|34095.2|34075.2|34053.9|34033.9|34095.4|34075.4|34041.4|34021.4|257
1658849100000|2022-07-26 15:25:00|34055.2|34035.2|34005.2|33985.2|34058.9|34038.9|33988.9|33968.9|259
1658849400000|2022-07-26 15:30:00|34006.6|33986.6|33912.7|33892.7|34017.7|33997.7|33900.2|33880.2|513
1658849700000|2022-07-26 15:35:00|33910.2|33890.2|33921.6|33901.6|33931.6|33911.6|33895.2|33875.2|273
1658850000000|2022-07-26 15:40:00|33920.2|33900.2|33925.3|33905.3|33950.2|33930.2|33902.7|33882.7|778
1658850300000|2022-07-26 15:45:00|33923.9|33903.9|33891.6|33871.6|33927.8|33907.8|33887.8|33867.8|221
1658850600000|2022-07-26 15:50:00|33890.3|33870.3|33870.3|33850.3|33897.8|33877.8|33820.3|33800.3|486
1658850900000|2022-07-26 15:55:00|33868.9|33848.9|33865.3|33845.3|33887.8|33867.8|33856.4|33836.4|230
1658851200000|2022-07-26 16:00:00|33864|33844|33847.6|33827.6|33869|33849|33761.3|33741.3|488
1658851500000|2022-07-26 16:05:00|33848.8|33828.8|33832.6|33812.6|33862.6|33842.6|33823.8|33803.8|417
1658851800000|2022-07-26 16:10:00|33833.8|33813.8|33770|33750|33836.3|33816.3|33747.5|33727.5|433
1658852100000|2022-07-26 16:15:00|33771.3|33751.3|33773.7|33753.7|33812.5|33792.5|33766.3|33746.3|257
1658852400000|2022-07-26 16:20:00|33772.4|33752.4|33793.7|33773.7|33805|33785|33757.5|33737.5|256
1658852700000|2022-07-26 16:25:00|33797.5|33777.5|33820|33800|33840|33820|33787.5|33767.5|264
1658853000000|2022-07-26 16:30:00|33818.7|33798.7|33836.4|33816.4|33857.5|33837.5|33807.5|33787.5|200
1658853300000|2022-07-26 16:35:00|33835|33815|33818.7|33798.7|33840|33820|33805|33785|204
1658853600000|2022-07-26 16:40:00|33816.2|33796.2|33822.7|33802.7|33850.1|33830.1|33793.7|33773.7|259
1658853900000|2022-07-26 16:45:00|33821.4|33801.4|33851.4|33831.4|33867.7|33847.7|33803.9|33783.9|281
1658854200000|2022-07-26 16:50:00|33852.7|33832.7|33876.4|33856.4|33887.7|33867.7|33852.7|33832.7|239
1658854500000|2022-07-26 16:55:00|33872.7|33852.7|33915.1|33895.1|33943.9|33923.9|33867.7|33847.7|1483
1658854800000|2022-07-26 17:00:00|33912.6|33892.6|33920.1|33900.1|33927.6|33907.6|33858.8|33838.8|255
1658855100000|2022-07-26 17:05:00|33918.8|33898.8|33908.8|33888.8|33920.1|33900.1|33886.3|33866.3|97
1658855400000|2022-07-26 17:10:00|33907.6|33887.6|33892.6|33872.6|33930.1|33910.1|33892.6|33872.6|64
1658855700000|2022-07-26 17:15:00|33897.6|33877.6|33897.6|33877.6|33920.1|33900.1|33897.6|33877.6|58
1658856000000|2022-07-26 17:20:00|33896.4|33876.4|33910.1|33890.1|33918.8|33898.8|33895.1|33875.1|29
1658856300000|2022-07-26 17:25:00|33905.1|33885.1|33972.6|33952.6|33972.6|33952.6|33900.1|33880.1|106
1658856600000|2022-07-26 17:30:00|33975.1|33955.1|33910.1|33890.1|33980.1|33960.1|33900.1|33880.1|154
1658856900000|2022-07-26 17:35:00|33907.6|33887.6|33917.6|33897.6|33932.6|33912.6|33907.6|33887.6|65
1658857200000|2022-07-26 17:40:00|33918.8|33898.8|33962.6|33942.6|33962.6|33942.6|33917.6|33897.6|110
1658857500000|2022-07-26 17:45:00|33961.5|33941.5|33940.1|33920.1|33962.6|33942.6|33935.1|33915.1|95
1658857800000|2022-07-26 17:50:00|33944|33924|33965.2|33945.2|33969|33949|33940.1|33920.1|94
1658858100000|2022-07-26 17:55:00|33962.7|33942.7|33955.2|33935.2|33962.7|33942.7|33937.7|33917.7|75
1658858400000|2022-07-26 18:00:00|33953.8|33933.8|33992.7|33972.7|33995.2|33975.2|33935.2|33915.2|62
1658858700000|2022-07-26 18:05:00|33991.4|33971.4|33952.7|33932.7|33992.7|33972.7|33950.3|33930.3|78
1658859000000|2022-07-26 18:10:00|33955.2|33935.2|33967.7|33947.7|33972.7|33952.7|33948.9|33928.9|46
1658859300000|2022-07-26 18:15:00|33966.4|33946.4|33937.7|33917.7|33966.4|33946.4|33927.7|33907.7|40
1658859600000|2022-07-26 18:20:00|33936.4|33916.4|33930.2|33910.2|33936.5|33916.5|33915.2|33895.2|30
1658859900000|2022-07-26 18:25:00|33928.9|33908.9|33910.2|33890.2|33935.2|33915.2|33909|33889|30
1658860200000|2022-07-26 18:30:00|33909|33889|33892.7|33872.7|33909|33889|33887.7|33867.7|29
1658860500000|2022-07-26 18:35:00|33891.4|33871.4|33910.2|33890.2|33912.7|33892.7|33890.2|33870.2|34
1658860800000|2022-07-26 18:40:00|33907.7|33887.7|33880.2|33860.2|33925.2|33905.2|33878.9|33858.9|42
1658861100000|2022-07-26 18:45:00|33878.9|33858.9|33867.7|33847.7|33887.7|33867.7|33867.7|33847.7|18
1658861400000|2022-07-26 18:50:00|33872.7|33852.7|33877.7|33857.7|33892.7|33872.7|33860.2|33840.2|19
1658861700000|2022-07-26 18:55:00|33879.1|33859.1|33890.2|33870.2|33892.7|33872.7|33856.4|33836.4|35
1658862000000|2022-07-26 19:00:00|33890.3|33870.3|33881.6|33861.6|33917.8|33897.8|33880.3|33860.3|47
1658862300000|2022-07-26 19:05:00|33885.3|33865.3|33880.3|33860.3|33890.3|33870.3|33870.1|33850.1|34
1658862600000|2022-07-26 19:10:00|33877.8|33857.8|33901.6|33881.6|33915.3|33895.3|33875.3|33855.3|24
1658862900000|2022-07-26 19:15:00|33902.8|33882.8|33907.8|33887.8|33919.1|33899.1|33892.8|33872.8|22
1658863200000|2022-07-26 19:20:00|33909.1|33889.1|33907.8|33887.8|33917.8|33897.8|33899.1|33879.1|19
1658863500000|2022-07-26 19:25:00|33906.5|33886.5|33907.8|33887.8|33907.8|33887.8|33895.3|33875.3|10
1658863800000|2022-07-26 19:30:00|33905.3|33885.3|33905.3|33885.3|33911.6|33891.6|33885.3|33865.3|33
1658864100000|2022-07-26 19:35:00|33904|33884|33907.8|33887.8|33915.3|33895.3|33900.3|33880.3|14
1658864400000|2022-07-26 19:40:00|33906.5|33886.5|33901.5|33881.5|33907.8|33887.8|33895.3|33875.3|30
1658864700000|2022-07-26 19:45:00|33902.8|33882.8|33915.3|33895.3|33917.8|33897.8|33900.3|33880.3|57
1658865000000|2022-07-26 19:50:00|33916.5|33896.5|33930.3|33910.3|33930.3|33910.3|33906.6|33886.6|31
1658865300000|2022-07-26 19:55:00|33931.6|33911.6|33920.3|33900.3|33936.6|33916.6|33906.5|33886.5|59
1658865600000|2022-07-26 20:00:00|33922.8|33902.8|33917.8|33897.8|33944|33924|33899|33879|52
1658865900000|2022-07-26 20:05:00|33915.3|33895.3|33949.2|33929.2|33952.8|33932.8|33915.3|33895.3|40
1658866200000|2022-07-26 20:10:00|33950.4|33930.4|33950.4|33930.4|33957.9|33937.9|33947.9|33927.9|30
1658866500000|2022-07-26 20:15:00|33947.9|33927.9|33962.9|33942.9|33967.9|33947.9|33942.9|33922.9|68
1658866800000|2022-07-26 20:20:00|33961.7|33941.7|33946.7|33926.7|33961.7|33941.7|33937.9|33917.9|17
1658867100000|2022-07-26 20:25:00|33945.4|33925.4|33956.7|33936.7|33958|33938|33937.9|33917.9|13
1658867400000|2022-07-26 20:30:00|33952.9|33932.9|33957.9|33937.9|33959.2|33939.2|33952.9|33932.9|21
1658867700000|2022-07-26 20:35:00|33960.4|33940.4|33957.9|33937.9|33962.9|33942.9|33957.9|33937.9|0
1658868000000|2022-07-26 20:40:00|33960.4|33940.4|33955.4|33935.4|33960.4|33940.4|33947.9|33927.9|11
1658868300000|2022-07-26 20:45:00|33952.9|33932.9|33965.4|33945.4|33967.9|33947.9|33941.7|33921.7|39
1658868600000|2022-07-26 20:50:00|33966.7|33946.7|33990.4|33970.4|33996.9|33976.9|33966.7|33946.7|39
1658868900000|2022-07-26 20:55:00|33989.1|33969.1|33980.4|33960.4|33995.4|33975.4|33972.9|33952.9|275
1658872800000|2022-07-26 22:00:00|33979.4|33959.4|34006.8|33986.8|34010.5|33990.5|33979.4|33959.4|49
1658873100000|2022-07-26 22:05:00|34008|33988|34040.5|34020.5|34040.5|34020.5|34003|33983|40
1658873400000|2022-07-26 22:10:00|34041.7|34021.7|34038|34018|34046.7|34026.7|34028|34008|31
1658873700000|2022-07-26 22:15:00|34036.8|34016.8|34048|34028|34048|34028|34030.5|34010.5|36
1658874000000|2022-07-26 22:20:00|34045.5|34025.5|34055.5|34035.5|34055.5|34035.5|34043|34023|56
1658874300000|2022-07-26 22:25:00|34053|34033|34065.6|34045.6|34065.6|34045.6|34053|34033|32
1658874600000|2022-07-26 22:30:00|34077|34057|34073.1|34053.1|34080.6|34060.6|34066.7|34046.7|33
1658874900000|2022-07-26 22:35:00|34071.9|34051.9|34053.1|34033.1|34071.9|34051.9|34048.1|34028.1|20
1658875200000|2022-07-26 22:40:00|34051.8|34031.8|34053.1|34033.1|34059.4|34039.4|34048.1|34028.1|17
1658875500000|2022-07-26 22:45:00|34055.7|34035.7|34046.9|34026.9|34061.9|34041.9|34041.7|34021.7|21
1658875800000|2022-07-26 22:50:00|34045.6|34025.6|34058.1|34038.1|34058.1|34038.1|34040.6|34020.6|18
1658876100000|2022-07-26 22:55:00|34059.4|34039.4|34079.4|34059.4|34079.4|34059.4|34059.4|34039.4|39
1658876400000|2022-07-26 23:00:00|34080.7|34060.7|34078.1|34058.1|34085.6|34065.6|34076.8|34056.8|16
1658876700000|2022-07-26 23:05:00|34079.3|34059.3|34088.1|34068.1|34089.3|34069.3|34078.1|34058.1|8
1658877000000|2022-07-26 23:10:00|34086.8|34066.8|34089.3|34069.3|34098.1|34078.1|34085.6|34065.6|26
1658877300000|2022-07-26 23:15:00|34088|34068|34066.8|34046.8|34093.1|34073.1|34066.8|34046.8|18
1658877600000|2022-07-26 23:20:00|34068.1|34048.1|34064.4|34044.4|34068.1|34048.1|34060.6|34040.6|12
1658877900000|2022-07-26 23:25:00|34065.8|34045.8|34064.3|34044.3|34066.9|34046.9|34058.1|34038.1|8
1658878200000|2022-07-26 23:30:00|34065.6|34045.6|34055.7|34035.7|34068.1|34048.1|34050.7|34030.7|13
1658878500000|2022-07-26 23:35:00|34058.2|34038.2|34070.7|34050.7|34070.7|34050.7|34058.2|34038.2|23
1658878800000|2022-07-26 23:40:00|34073.2|34053.2|34077|34057|34079.5|34059.5|34073.2|34053.2|11
1658879100000|2022-07-26 23:45:00|34075.7|34055.7|34064.4|34044.4|34077|34057|34052|34032|26
1658879400000|2022-07-26 23:50:00|34067|34047|34060.7|34040.7|34067|34047|34055.7|34035.7|20
1658879700000|2022-07-26 23:55:00|34061.9|34041.9|34020.7|34000.7|34063.2|34043.2|34018.1|33998.1|36
1658880000000|2022-07-27 00:00:00|34018.2|33998.2|34009.4|33989.4|34033.2|34013.2|33995.7|33975.7|82
1658880300000|2022-07-27 00:05:00|34010.7|33990.7|34008.2|33988.2|34013.2|33993.2|33999.4|33979.4|57
1658880600000|2022-07-27 00:10:00|34007|33987|34009.4|33989.4|34023.2|34003.2|34003.2|33983.2|34
1658880900000|2022-07-27 00:15:00|34010.7|33990.7|34048.2|34028.2|34058.2|34038.2|34010.7|33990.7|75
1658881200000|2022-07-27 00:20:00|34045.6|34025.6|34095.7|34075.7|34095.7|34075.7|34040.7|34020.7|63
1658881500000|2022-07-27 00:25:00|34094.4|34074.4|34077|34057|34109.5|34089.5|34077|34057|88
1658881800000|2022-07-27 00:30:00|34079.5|34059.5|34100.9|34080.9|34102|34082|34067|34047|51
1658882100000|2022-07-27 00:35:00|34104.7|34084.7|34119.6|34099.6|34123.4|34103.4|34100.9|34080.9|45
1658882400000|2022-07-27 00:40:00|34120.9|34100.9|34113.4|34093.4|34129.7|34109.7|34092.1|34072.1|40
1658882700000|2022-07-27 00:45:00|34114.6|34094.6|34092.1|34072.1|34119.6|34099.6|34085.9|34065.9|31
1658883000000|2022-07-27 00:50:00|34090.8|34070.8|34064.6|34044.6|34097.1|34077.1|34062.1|34042.1|43
1658883300000|2022-07-27 00:55:00|34067.1|34047.1|34054.6|34034.6|34088.4|34068.4|34052.1|34032.1|73
1658883600000|2022-07-27 01:00:00|34053.3|34033.3|34105.9|34085.9|34125.9|34105.9|34022.1|34002.1|307
1658883900000|2022-07-27 01:05:00|34104.6|34084.6|34090.9|34070.9|34130.9|34110.9|34082.2|34062.2|112
1658884200000|2022-07-27 01:10:00|34092.2|34072.2|34095.9|34075.9|34105.9|34085.9|34072.2|34052.2|65
1658884500000|2022-07-27 01:15:00|34094.6|34074.6|34024.5|34004.5|34102.2|34082.2|34015.9|33995.9|155
1658884800000|2022-07-27 01:20:00|34023.3|34003.3|33999.6|33979.6|34039.6|34019.6|33983.3|33963.3|108
1658885100000|2022-07-27 01:25:00|33993.3|33973.3|33983.3|33963.3|34008.3|33988.3|33967.1|33947.1|115
1658885400000|2022-07-27 01:30:00|33984.6|33964.6|34017.1|33997.1|34017.1|33997.1|33943.3|33923.3|149
1658885700000|2022-07-27 01:35:00|34018.3|33998.3|34028.3|34008.3|34058.3|34038.3|34003.3|33983.3|146
1658886000000|2022-07-27 01:40:00|34027|34007|33934.5|33914.5|34027|34007|33933.3|33913.3|124
1658886300000|2022-07-27 01:45:00|33935.8|33915.8|33880.8|33860.8|33935.8|33915.8|33868.3|33848.3|268
1658886600000|2022-07-27 01:50:00|33878.3|33858.3|33850.9|33830.9|33880.9|33860.9|33837|33817|106
1658886900000|2022-07-27 01:55:00|33853.4|33833.4|33813.4|33793.4|33872.1|33852.1|33790.9|33770.9|144
1658887200000|2022-07-27 02:00:00|33814.7|33794.7|33788.4|33768.4|33862.2|33842.2|33785.9|33765.9|214
1658887500000|2022-07-27 02:05:00|33787.1|33767.1|33797.2|33777.2|33801|33781|33750.9|33730.9|216
1658887800000|2022-07-27 02:10:00|33793.4|33773.4|33815.9|33795.9|33815.9|33795.9|33775.9|33755.9|72
1658888100000|2022-07-27 02:15:00|33813.4|33793.4|33820.9|33800.9|33828.4|33808.4|33799.6|33779.6|42
1658888400000|2022-07-27 02:20:00|33818.4|33798.4|33808.4|33788.4|33828.4|33808.4|33801|33781|67
1658888700000|2022-07-27 02:25:00|33812.2|33792.2|33815.9|33795.9|33828.4|33808.4|33812.2|33792.2|35
1658889000000|2022-07-27 02:30:00|33814.6|33794.6|33828.4|33808.4|33863.4|33843.4|33813.4|33793.4|159
1658889300000|2022-07-27 02:35:00|33829.7|33809.7|33803.3|33783.3|33842.2|33822.2|33793.4|33773.4|109
1658889600000|2022-07-27 02:40:00|33802|33782|33808.4|33788.4|33818.4|33798.4|33783.4|33763.4|67
1658889900000|2022-07-27 02:45:00|33803.4|33783.4|33828.4|33808.4|33838.4|33818.4|33798.4|33778.4|59
1658890200000|2022-07-27 02:50:00|33829.7|33809.7|33894.6|33874.6|33894.6|33874.6|33828.4|33808.4|76
1658890500000|2022-07-27 02:55:00|33893.4|33873.4|33931|33911|33948.4|33928.4|33868.4|33848.4|162
1658890800000|2022-07-27 03:00:00|33934.8|33914.8|33963.5|33943.5|33968.5|33948.5|33918.5|33898.5|119
1658891100000|2022-07-27 03:05:00|33968.5|33948.5|33981|33961|34013.5|33993.5|33963.5|33943.5|102
1658891400000|2022-07-27 03:10:00|33978.5|33958.5|33972.2|33952.2|33997.3|33977.3|33961|33941|77
1658891700000|2022-07-27 03:15:00|33973.5|33953.5|33944.7|33924.7|33978.5|33958.5|33942.2|33922.2|82
1658892000000|2022-07-27 03:20:00|33943.5|33923.5|33943.5|33923.5|33971|33951|33919.7|33899.7|82
1658892300000|2022-07-27 03:25:00|33946|33926|33986|33966|33991|33971|33946|33926|71
1658892600000|2022-07-27 03:30:00|33984.7|33964.7|33957.3|33937.3|33984.8|33964.8|33944.7|33924.7|43
1658892900000|2022-07-27 03:35:00|33958.5|33938.5|33933.5|33913.5|33958.5|33938.5|33926|33906|38
1658893200000|2022-07-27 03:40:00|33934.8|33914.8|33941|33921|33946|33926|33925.9|33905.9|26
1658893500000|2022-07-27 03:45:00|33943.5|33923.5|33926|33906|33953.5|33933.5|33926|33906|31
1658893800000|2022-07-27 03:50:00|33924.7|33904.7|33924.7|33904.7|33936|33916|33913.5|33893.5|44
1658894100000|2022-07-27 03:55:00|33926|33906|33908.5|33888.5|33927.2|33907.2|33903.4|33883.4|43
1658894400000|2022-07-27 04:00:00|33911|33891|33904.7|33884.7|33911|33891|33901|33881|14
1658894700000|2022-07-27 04:05:00|33906|33886|33916.1|33896.1|33917.2|33897.2|33901|33881|40
1658895000000|2022-07-27 04:10:00|33918.6|33898.6|33921.1|33901.1|33922.3|33902.3|33916.1|33896.1|14
1658895300000|2022-07-27 04:15:00|33919.8|33899.8|33953.6|33933.6|33964.8|33944.8|33919.8|33899.8|52
1658895600000|2022-07-27 04:20:00|33949.8|33929.8|33961.1|33941.1|33961.1|33941.1|33949.8|33929.8|38
1658895900000|2022-07-27 04:25:00|33959.8|33939.8|33956.1|33936.1|33961.1|33941.1|33956.1|33936.1|14
1658896200000|2022-07-27 04:30:00|33957.4|33937.4|33958.7|33938.7|33959.9|33939.9|33952.3|33932.3|19
1658896500000|2022-07-27 04:35:00|33959.9|33939.9|33961.2|33941.2|33961.2|33941.2|33959.9|33939.9|10
1658896800000|2022-07-27 04:40:00|33962.5|33942.5|33981.1|33961.1|33983.6|33963.6|33962.5|33942.5|24
1658897100000|2022-07-27 04:45:00|33982.4|33962.4|33999.8|33979.8|34001.1|33981.1|33959.8|33939.8|58
1658897400000|2022-07-27 04:50:00|33998.6|33978.6|34013.6|33993.6|34016.1|33996.1|33998.6|33978.6|42
1658897700000|2022-07-27 04:55:00|34012.3|33992.3|34011.1|33991.1|34026.1|34006.1|34009.8|33989.8|34
1658898000000|2022-07-27 05:00:00|34013.6|33993.6|33998.6|33978.6|34018.6|33998.6|33993.6|33973.6|53
1658898300000|2022-07-27 05:05:00|33999.9|33979.9|33983.6|33963.6|34011.1|33991.1|33979.7|33959.7|34
1658898600000|2022-07-27 05:10:00|33984.9|33964.9|33986.1|33966.1|33998.6|33978.6|33977.3|33957.3|39
1658898900000|2022-07-27 05:15:00|33983.6|33963.6|34008.7|33988.7|34012.4|33992.4|33973.6|33953.6|52
1658899200000|2022-07-27 05:20:00|34006.2|33986.2|34016.2|33996.2|34041.2|34021.2|33997.5|33977.5|74
1658899500000|2022-07-27 05:25:00|34008.7|33988.7|34049.9|34029.9|34056.2|34036.2|34006.2|33986.2|105
1658899800000|2022-07-27 05:30:00|34048.7|34028.7|34203.7|34183.7|34218.7|34198.7|34048.7|34028.7|395
1658900100000|2022-07-27 05:35:00|34205|34185|34223.7|34203.7|34245|34225|34191.2|34171.2|271
1658900400000|2022-07-27 05:40:00|34222.4|34202.4|34208.7|34188.7|34224.9|34204.9|34153.7|34133.7|116
1658900700000|2022-07-27 05:45:00|34213.7|34193.7|34177.4|34157.4|34238.7|34218.7|34171.2|34151.2|102
1658901000000|2022-07-27 05:50:00|34176.2|34156.2|34162.4|34142.4|34203.7|34183.7|34158.7|34138.7|63
1658901300000|2022-07-27 05:55:00|34161.2|34141.2|34188.7|34168.7|34198.7|34178.7|34156.2|34136.2|73
1658901600000|2022-07-27 06:00:00|34191.2|34171.2|34258.7|34238.7|34288.7|34268.7|34178.7|34158.7|222
1658901900000|2022-07-27 06:05:00|34259.9|34239.9|34213.7|34193.7|34273.7|34253.7|34208.7|34188.7|106
1658902200000|2022-07-27 06:10:00|34212.4|34192.4|34213.7|34193.7|34223.7|34203.7|34181.2|34161.2|103
1658902500000|2022-07-27 06:15:00|34214.9|34194.9|34136.2|34116.2|34223.8|34203.8|34134.9|34114.9|132
1658902800000|2022-07-27 06:20:00|34131.2|34111.2|34137.5|34117.5|34153.7|34133.7|34122.4|34102.4|104
1658903100000|2022-07-27 06:25:00|34136.3|34116.3|34083.7|34063.7|34137.6|34117.6|34083.7|34063.7|79
1658903400000|2022-07-27 06:30:00|34085|34065|34087.6|34067.6|34096.3|34076.3|34051.3|34031.3|169
1658903700000|2022-07-27 06:35:00|34088.8|34068.8|34065|34045|34117.6|34097.6|34065|34045|130
1658904000000|2022-07-27 06:40:00|34063.8|34043.8|34090|34070|34097.6|34077.6|34057.6|34037.6|164
1658904300000|2022-07-27 06:45:00|34098.8|34078.8|34078.8|34058.8|34098.8|34078.8|34058.8|34038.8|72
1658904600000|2022-07-27 06:50:00|34077.6|34057.6|34097.6|34077.6|34106.3|34086.3|34047.5|34027.5|95
1658904900000|2022-07-27 06:55:00|34096.3|34076.3|34107.6|34087.6|34121.4|34101.4|34071.3|34051.3|87
1658905200000|2022-07-27 07:00:00|34105|34085|34122.6|34102.6|34127.6|34107.6|34058.8|34038.8|106
1658905500000|2022-07-27 07:05:00|34120.1|34100.1|34106.4|34086.4|34146.4|34126.4|34081.4|34061.4|90
1658905800000|2022-07-27 07:10:00|34107.7|34087.7|34036.4|34016.4|34111.4|34091.4|34028.9|34008.9|154
1658906100000|2022-07-27 07:15:00|34032.6|34012.6|34038.9|34018.9|34038.9|34018.9|33976.3|33956.3|139
1658906400000|2022-07-27 07:20:00|34036.3|34016.3|33977.6|33957.6|34036.3|34016.3|33975.1|33955.1|57
1658906700000|2022-07-27 07:25:00|33978.9|33958.9|34000.1|33980.1|34032.7|34012.7|33978.9|33958.9|105
1658907000000|2022-07-27 07:30:00|33998.9|33978.9|34051.4|34031.4|34056.4|34036.4|33993.9|33973.9|126
1658907300000|2022-07-27 07:35:00|34052.7|34032.7|34110.2|34090.2|34193.9|34173.9|34052.7|34032.7|354
1658907600000|2022-07-27 07:40:00|34105.2|34085.2|34062.7|34042.7|34106.5|34086.5|34041.4|34021.4|94
1658907900000|2022-07-27 07:45:00|34061.5|34041.5|34073.9|34053.9|34103.9|34083.9|34053.9|34033.9|78
1658908200000|2022-07-27 07:50:00|34076.4|34056.4|34083.9|34063.9|34123.9|34103.9|34063.9|34043.9|80
1658908500000|2022-07-27 07:55:00|34081.4|34061.4|34093.9|34073.9|34121.4|34101.4|34073.9|34053.9|55
1658908800000|2022-07-27 08:00:00|34097.7|34077.7|34132.7|34112.7|34132.7|34112.7|34083.9|34063.9|105
1658909100000|2022-07-27 08:05:00|34133.9|34113.9|34203.9|34183.9|34208.9|34188.9|34116.4|34096.4|159
1658909400000|2022-07-27 08:10:00|34201.4|34181.4|34233.9|34213.9|34242.7|34222.7|34197.7|34177.7|120
1658909700000|2022-07-27 08:15:00|34232.7|34212.7|34266.4|34246.4|34272.7|34252.7|34206.4|34186.4|139
1658910000000|2022-07-27 08:20:00|34268.9|34248.9|34328.9|34308.9|34419|34399|34266.4|34246.4|525
1658910300000|2022-07-27 08:25:00|34330.2|34310.2|34317.6|34297.6|34382.7|34362.7|34317.6|34297.6|143
1658910600000|2022-07-27 08:30:00|34316.4|34296.4|34342.7|34322.7|34352.7|34332.7|34292.7|34272.7|149
1658910900000|2022-07-27 08:35:00|34345.2|34325.2|34371.4|34351.4|34371.4|34351.4|34336.4|34316.4|108
1658911200000|2022-07-27 08:40:00|34372.7|34352.7|34366.5|34346.5|34386.5|34366.5|34361.5|34341.5|101
1658911500000|2022-07-27 08:45:00|34365.2|34345.2|34387.8|34367.8|34397.8|34377.8|34354|34334|106
1658911800000|2022-07-27 08:50:00|34389|34369|34402.8|34382.8|34402.8|34382.8|34382.8|34362.8|109
1658912100000|2022-07-27 08:55:00|34404.1|34384.1|34369.1|34349.1|34419.1|34399.1|34361.6|34341.6|203
1658912400000|2022-07-27 09:00:00|34366.6|34346.6|34355.3|34335.3|34371.6|34351.6|34319.1|34299.1|112
1658912700000|2022-07-27 09:05:00|34356.6|34336.6|34346.5|34326.5|34370.4|34350.4|34327.8|34307.8|99
1658913000000|2022-07-27 09:10:00|34344|34324|34340.2|34320.2|34359|34339|34332.7|34312.7|91
1658913300000|2022-07-27 09:15:00|34339|34319|34319|34299|34344|34324|34317.8|34297.8|47
1658913600000|2022-07-27 09:20:00|34316.5|34296.5|34326.5|34306.5|34332.8|34312.8|34304|34284|43
1658913900000|2022-07-27 09:25:00|34329|34309|34301.5|34281.5|34331.5|34311.5|34299|34279|82
1658914200000|2022-07-27 09:30:00|34300.2|34280.2|34324|34304|34331.5|34311.5|34299|34279|48
1658914500000|2022-07-27 09:35:00|34325.3|34305.3|34352.8|34332.8|34366.5|34346.5|34324|34304|124
1658914800000|2022-07-27 09:40:00|34354.1|34334.1|34326.5|34306.5|34356.6|34336.6|34317.8|34297.8|46
1658915100000|2022-07-27 09:45:00|34327.8|34307.8|34286.5|34266.5|34334|34314|34281.5|34261.5|60
1658915400000|2022-07-27 09:50:00|34289|34269|34275.3|34255.3|34289.1|34269.1|34252.8|34232.8|99
1658915700000|2022-07-27 09:55:00|34277.8|34257.8|34277.9|34257.9|34284.1|34264.1|34271.6|34251.6|34
1658916000000|2022-07-27 10:00:00|34279.1|34259.1|34287.9|34267.9|34294.1|34274.1|34266.6|34246.6|52
1658916300000|2022-07-27 10:05:00|34286.6|34266.6|34280.3|34260.3|34304.1|34284.1|34276.6|34256.6|54
1658916600000|2022-07-27 10:10:00|34271.5|34251.5|34254.1|34234.1|34271.5|34251.5|34224.1|34204.1|100
1658916900000|2022-07-27 10:15:00|34251.6|34231.6|34299.1|34279.1|34304.1|34284.1|34249.1|34229.1|37
1658917200000|2022-07-27 10:20:00|34297.8|34277.8|34256.7|34236.7|34302.9|34282.9|34245.3|34225.3|34
1658917500000|2022-07-27 10:25:00|34259.3|34239.3|34271.5|34251.5|34291.6|34271.6|34259.3|34239.3|67
1658917800000|2022-07-27 10:30:00|34266.6|34246.6|34255.4|34235.4|34269.1|34249.1|34227.8|34207.8|73
1658918100000|2022-07-27 10:35:00|34252.9|34232.9|34279.1|34259.1|34300.4|34280.4|34244.1|34224.1|77
1658918400000|2022-07-27 10:40:00|34281.6|34261.6|34271.6|34251.6|34292.8|34272.8|34271.6|34251.6|39
1658918700000|2022-07-27 10:45:00|34272.9|34252.9|34301.6|34281.6|34304.1|34284.1|34271.6|34251.6|44
1658919000000|2022-07-27 10:50:00|34304.1|34284.1|34279.1|34259.1|34314.1|34294.1|34279.1|34259.1|79
1658919300000|2022-07-27 10:55:00|34280.4|34260.4|34234.2|34214.2|34289.1|34269.1|34227.9|34207.9|58
1658919600000|2022-07-27 11:00:00|34232.9|34212.9|34244.2|34224.2|34255.4|34235.4|34230.4|34210.4|84
1658919900000|2022-07-27 11:05:00|34245.4|34225.4|34252.9|34232.9|34265.4|34245.4|34245.4|34225.4|90
1658920200000|2022-07-27 11:10:00|34254.2|34234.2|34256.7|34236.7|34286.7|34266.7|34249.2|34229.2|78
1658920500000|2022-07-27 11:15:00|34257.9|34237.9|34196.7|34176.7|34264.2|34244.2|34181.7|34161.7|164
1658920800000|2022-07-27 11:20:00|34198|34178|34161.7|34141.7|34209.2|34189.2|34154.2|34134.2|207
1658921100000|2022-07-27 11:25:00|34163|34143|34131.7|34111.7|34174.2|34154.2|34122.9|34102.9|222
1658921400000|2022-07-27 11:30:00|34136.7|34116.7|34168|34148|34216.7|34196.7|34136.7|34116.7|244
1658921700000|2022-07-27 11:35:00|34169.2|34149.2|34188|34168|34214.2|34194.2|34155.4|34135.4|297
1658922000000|2022-07-27 11:40:00|34189.2|34169.2|34268|34248|34278|34258|34186.7|34166.7|162
1658922300000|2022-07-27 11:45:00|34265.4|34245.4|34239.2|34219.2|34268|34248|34233|34213|83
1658922600000|2022-07-27 11:50:00|34241.7|34221.7|34251.8|34231.8|34264.2|34244.2|34239.3|34219.3|73
1658922900000|2022-07-27 11:55:00|34253|34233|34186.8|34166.8|34261.8|34241.8|34174.3|34154.3|95
1658923200000|2022-07-27 12:00:00|34184.2|34164.2|34181.8|34161.8|34198|34178|34143|34123|276
1658923500000|2022-07-27 12:05:00|34180.5|34160.5|34191.8|34171.8|34239.3|34219.3|34163.1|34143.1|215
1658923800000|2022-07-27 12:10:00|34190.6|34170.6|34180.5|34160.5|34204.3|34184.3|34169.3|34149.3|189
1658924100000|2022-07-27 12:15:00|34179.3|34159.3|34091.8|34071.8|34179.3|34159.3|34084.3|34064.3|428
1658924400000|2022-07-27 12:20:00|34090.6|34070.6|34084.4|34064.4|34090.6|34070.6|34066.8|34046.8|277
1658924700000|2022-07-27 12:25:00|34085.6|34065.6|34106.9|34086.9|34133.1|34113.1|34084.4|34064.4|205
1658925000000|2022-07-27 12:30:00|34104.4|34084.4|34104.4|34084.4|34116.9|34096.9|34074.4|34054.4|216
1658925300000|2022-07-27 12:35:00|34105.7|34085.7|34094.4|34074.4|34106.9|34086.9|34036.9|34016.9|226
1658925600000|2022-07-27 12:40:00|34095.7|34075.7|34109.4|34089.4|34109.4|34089.4|34076.9|34056.9|146
1658925900000|2022-07-27 12:45:00|34112|34092|34099.4|34079.4|34119.4|34099.4|34089.4|34069.4|106
1658926200000|2022-07-27 12:50:00|34096.9|34076.9|34056.9|34036.9|34096.9|34076.9|34056.9|34036.9|121
1658926500000|2022-07-27 12:55:00|34058.2|34038.2|34074.4|34054.4|34081.9|34061.9|34044.4|34024.4|180
1658926800000|2022-07-27 13:00:00|34075.7|34055.7|33933.2|33913.2|34091.9|34071.9|33924.5|33904.5|772
1658927100000|2022-07-27 13:05:00|33932|33912|33900.7|33880.7|33967|33947|33866.9|33846.9|477
1658927400000|2022-07-27 13:10:00|33901.9|33881.9|33995.6|33975.6|34000.6|33980.6|33859.4|33839.4|360
1658927700000|2022-07-27 13:15:00|33996.9|33976.9|34016.9|33996.9|34031.9|34011.9|33969.4|33949.4|252
1658928000000|2022-07-27 13:20:00|34018.1|33998.1|34094.4|34074.4|34096.9|34076.9|33996.9|33976.9|323
1658928300000|2022-07-27 13:25:00|34096.9|34076.9|34051.9|34031.9|34109.4|34089.4|34026.9|34006.9|230
1658928600000|2022-07-27 13:30:00|34046.9|34026.9|34031.9|34011.9|34092|34072|34031.9|34011.9|387
1658928900000|2022-07-27 13:35:00|34030.7|34010.7|34009.5|33989.5|34079.5|34059.5|33988.2|33968.2|384
1658929200000|2022-07-27 13:40:00|34007|33987|34044.4|34024.4|34060.7|34040.7|33991.9|33971.9|518
1658929500000|2022-07-27 13:45:00|34043.1|34023.1|34049.4|34029.4|34089.4|34069.4|34004.4|33984.4|388
1658929800000|2022-07-27 13:50:00|34046.9|34026.9|34094.4|34074.4|34094.4|34074.4|34024.4|34004.4|287
1658930100000|2022-07-27 13:55:00|34096.9|34076.9|34136.9|34116.9|34151.9|34131.9|34094.4|34074.4|380
1658930400000|2022-07-27 14:00:00|34138.2|34118.2|34165.7|34145.7|34165.7|34145.7|34100.7|34080.7|418
1658930700000|2022-07-27 14:05:00|34169.4|34149.4|34100.6|34080.6|34179.4|34159.4|34054.4|34034.4|332
1658931000000|2022-07-27 14:10:00|34099.4|34079.4|34148.2|34128.2|34149.4|34129.4|34099.4|34079.4|304
1658931300000|2022-07-27 14:15:00|34149.4|34129.4|34138.2|34118.2|34186.9|34166.9|34136.9|34116.9|400
1658931600000|2022-07-27 14:20:00|34136.9|34116.9|34114.5|34094.5|34152|34132|34099.5|34079.5|178
1658931900000|2022-07-27 14:25:00|34117|34097|34072|34052|34127|34107|34067|34047|178
1658932200000|2022-07-27 14:30:00|34070.8|34050.8|34104.5|34084.5|34118.3|34098.3|34070.8|34050.8|234
1658932500000|2022-07-27 14:35:00|34105.8|34085.8|34149.5|34129.5|34175.8|34155.8|34104.5|34084.5|380
1658932800000|2022-07-27 14:40:00|34152|34132|34197.1|34177.1|34208.3|34188.3|34137|34117|274
1658933100000|2022-07-27 14:45:00|34198.3|34178.3|34400.8|34380.8|34405.8|34385.8|34190.8|34170.8|690
1658933400000|2022-07-27 14:50:00|34402.1|34382.1|34462.1|34442.1|34472.1|34452.1|34387.1|34367.1|717
1658933700000|2022-07-27 14:55:00|34463.3|34443.3|34434.6|34414.6|34524.6|34504.6|34433.4|34413.4|679
1658934000000|2022-07-27 15:00:00|34435.9|34415.9|34397.1|34377.1|34483.4|34463.4|34382.1|34362.1|401
1658934300000|2022-07-27 15:05:00|34398.4|34378.4|34419.6|34399.6|34452.2|34432.2|34394.6|34374.6|249
1658934600000|2022-07-27 15:10:00|34420.9|34400.9|34392.2|34372.2|34434.7|34414.7|34359.7|34339.7|351
1658934900000|2022-07-27 15:15:00|34394.8|34374.8|34382.2|34362.2|34403.5|34383.5|34347.2|34327.2|370
1658935200000|2022-07-27 15:20:00|34383.4|34363.4|34387.2|34367.2|34417.2|34397.2|34383.4|34363.4|252
1658935500000|2022-07-27 15:25:00|34386|34366|34396|34376|34408.5|34388.5|34381|34361|177
1658935800000|2022-07-27 15:30:00|34398.5|34378.5|34424.7|34404.7|34447.2|34427.2|34391|34371|279
1658936100000|2022-07-27 15:35:00|34426|34406|34384.8|34364.8|34442.2|34422.2|34384.8|34364.8|208
1658936400000|2022-07-27 15:40:00|34383.5|34363.5|34354.8|34334.8|34424.8|34404.8|34352.3|34332.3|219
1658936700000|2022-07-27 15:45:00|34353.5|34333.5|34397.3|34377.3|34411|34391|34351|34331|395
1658937000000|2022-07-27 15:50:00|34398.5|34378.5|34299.8|34279.8|34399.8|34379.8|34297.3|34277.3|256
1658937300000|2022-07-27 15:55:00|34302.3|34282.3|34292.3|34272.3|34319.8|34299.8|34284.8|34264.8|210
1658937600000|2022-07-27 16:00:00|34291.1|34271.1|34291.1|34271.1|34298.5|34278.5|34272.3|34252.3|222
1658937900000|2022-07-27 16:05:00|34293.6|34273.6|34299.8|34279.8|34299.9|34279.9|34257.3|34237.3|215
1658938200000|2022-07-27 16:10:00|34301.1|34281.1|34299.8|34279.8|34316.1|34296.1|34294.8|34274.8|180
1658938500000|2022-07-27 16:15:00|34301|34281|34298.6|34278.6|34339.8|34319.8|34298.5|34278.5|218
1658938800000|2022-07-27 16:20:00|34299.8|34279.8|34284.8|34264.8|34304.8|34284.8|34283.5|34263.5|140
1658939100000|2022-07-27 16:25:00|34286|34266|34249.8|34229.8|34288.5|34268.5|34249.8|34229.8|135
1658939400000|2022-07-27 16:30:00|34246|34226|34287.4|34267.4|34299.9|34279.9|34242.3|34222.3|444
1658939700000|2022-07-27 16:35:00|34288.7|34268.7|34313.7|34293.7|34327.4|34307.4|34273.7|34253.7|340
1658940000000|2022-07-27 16:40:00|34310|34290|34337.5|34317.5|34338.7|34318.7|34300|34280|306
1658940300000|2022-07-27 16:45:00|34336.2|34316.2|34373.7|34353.7|34373.7|34353.7|34335|34315|345
1658940600000|2022-07-27 16:50:00|34376.2|34356.2|34360|34340|34380|34360|34346.2|34326.2|379
1658940900000|2022-07-27 16:55:00|34362.5|34342.5|34332.4|34312.4|34387.5|34367.5|34329.9|34309.9|1987
1658941200000|2022-07-27 17:00:00|34331.2|34311.2|34344.9|34324.9|34388.7|34368.7|34319.9|34299.9|377
1658941500000|2022-07-27 17:05:00|34343.6|34323.6|34356.2|34336.2|34363.6|34343.6|34341.1|34321.1|128
1658941800000|2022-07-27 17:10:00|34357.5|34337.5|34354.9|34334.9|34369.9|34349.9|34348.7|34328.7|35
1658942100000|2022-07-27 17:15:00|34353.7|34333.7|34349.9|34329.9|34358.7|34338.7|34343.7|34323.7|92
1658942400000|2022-07-27 17:20:00|34348.7|34328.7|34349.9|34329.9|34358.7|34338.7|34339.9|34319.9|71
1658942700000|2022-07-27 17:25:00|34347.4|34327.4|34360|34340|34368.7|34348.7|34341.2|34321.2|43
1658943000000|2022-07-27 17:30:00|34361.2|34341.2|34352.5|34332.5|34363.7|34343.7|34345|34325|52
1658943300000|2022-07-27 17:35:00|34350|34330|34362.5|34342.5|34362.5|34342.5|34342.5|34322.5|56
1658943600000|2022-07-27 17:40:00|34363.7|34343.7|34381.2|34361.2|34381.2|34361.2|34363.7|34343.7|93
1658943900000|2022-07-27 17:45:00|34381.3|34361.3|34418.8|34398.8|34422.5|34402.5|34365|34345|118
1658944200000|2022-07-27 17:50:00|34417.5|34397.5|34428.7|34408.7|34433.8|34413.8|34411.2|34391.2|50
1658944500000|2022-07-27 17:55:00|34431.2|34411.2|34482.5|34462.5|34493.7|34473.7|34427.5|34407.5|141
1658944800000|2022-07-27 18:00:00|34475|34455|34597.6|34577.6|34625.1|34605.1|34431.3|34411.3|636
1658945100000|2022-07-27 18:05:00|34600.1|34580.1|34510.1|34490.1|34621.3|34601.3|34510.1|34490.1|381
1658945400000|2022-07-27 18:10:00|34512.6|34492.6|34527.6|34507.6|34556.3|34536.3|34507.6|34487.6|99
1658945700000|2022-07-27 18:15:00|34525|34505|34567.6|34547.6|34576.3|34556.3|34525|34505|101
1658946000000|2022-07-27 18:20:00|34568.8|34548.8|34512.6|34492.6|34570.1|34550.1|34507.6|34487.6|123
1658946300000|2022-07-27 18:25:00|34510.1|34490.1|34513.9|34493.9|34533.9|34513.9|34496.3|34476.3|65
1658946600000|2022-07-27 18:30:00|34515.1|34495.1|34387.6|34367.6|34531.3|34511.3|34343.8|34323.8|246
1658946900000|2022-07-27 18:35:00|34390.1|34370.1|34587.6|34567.6|34625.1|34605.1|34390.1|34370.1|298
1658947200000|2022-07-27 18:40:00|34588.8|34568.8|34660.1|34640.1|34730.1|34710.1|34588.8|34568.8|435
1658947500000|2022-07-27 18:45:00|34662.6|34642.6|34657.6|34637.6|34680.1|34660.1|34627.6|34607.6|286
1658947800000|2022-07-27 18:50:00|34662.6|34642.6|34718.8|34698.8|34742.8|34722.8|34638.8|34618.8|219
1658948100000|2022-07-27 18:55:00|34717.6|34697.6|34693.9|34673.9|34728.9|34708.9|34675.1|34655.1|145
1658948400000|2022-07-27 19:00:00|34696.4|34676.4|34702.7|34682.7|34708.9|34688.9|34657.6|34637.6|105
1658948700000|2022-07-27 19:05:00|34703.9|34683.9|34722.6|34702.6|34732.7|34712.7|34671.4|34651.4|229
1658949000000|2022-07-27 19:10:00|34721.4|34701.4|34731.4|34711.4|34753.9|34733.9|34713.9|34693.9|90
1658949300000|2022-07-27 19:15:00|34732.7|34712.7|34733.9|34713.9|34750.2|34730.2|34723.9|34703.9|72
1658949600000|2022-07-27 19:20:00|34736.4|34716.4|34753.9|34733.9|34758.9|34738.9|34726.4|34706.4|119
1658949900000|2022-07-27 19:25:00|34752.6|34732.6|34771.4|34751.4|34773.9|34753.9|34727.6|34707.6|229
1658950200000|2022-07-27 19:30:00|34772.7|34752.7|34836.4|34816.4|34837.7|34817.7|34750.2|34730.2|236
1658950500000|2022-07-27 19:35:00|34835.2|34815.2|34772.7|34752.7|34835.2|34815.2|34772.7|34752.7|118
1658950800000|2022-07-27 19:40:00|34771.4|34751.4|34792.7|34772.7|34802.7|34782.7|34771.4|34751.4|52
1658951100000|2022-07-27 19:45:00|34791.4|34771.4|34742.7|34722.7|34792.7|34772.7|34742.7|34722.7|30
1658951400000|2022-07-27 19:50:00|34746.4|34726.4|34743.9|34723.9|34751.4|34731.4|34720.2|34700.2|79
1658951700000|2022-07-27 19:55:00|34745.2|34725.2|34747.7|34727.7|34760.2|34740.2|34727.7|34707.7|76
1658952000000|2022-07-27 20:00:00|34746.4|34726.4|34732.7|34712.7|34762.7|34742.7|34726.5|34706.5|52
1658952300000|2022-07-27 20:05:00|34731.4|34711.4|34745.2|34725.2|34745.2|34725.2|34717.7|34697.7|24
1658952600000|2022-07-27 20:10:00|34743.9|34723.9|34771.5|34751.5|34775.2|34755.2|34738.9|34718.9|37
1658952900000|2022-07-27 20:15:00|34772.7|34752.7|34780.2|34760.2|34795.2|34775.2|34770.2|34750.2|53
1658953200000|2022-07-27 20:20:00|34778.9|34758.9|34792.7|34772.7|34795.2|34775.2|34775.3|34755.3|18
1658953500000|2022-07-27 20:25:00|34794|34774|34795.2|34775.2|34801.5|34781.5|34787.7|34767.7|22
1658953800000|2022-07-27 20:30:00|34797.7|34777.7|34790.2|34770.2|34807.7|34787.7|34787.7|34767.7|54
1658954100000|2022-07-27 20:35:00|34789|34769|34805.2|34785.2|34805.2|34785.2|34785.2|34765.2|47
1658954400000|2022-07-27 20:40:00|34804|34784|34795.2|34775.2|34809|34789|34794|34774|40
1658954700000|2022-07-27 20:45:00|34796.5|34776.5|34775.2|34755.2|34799|34779|34772.7|34752.7|43
1658955000000|2022-07-27 20:50:00|34776.5|34756.5|34774|34754|34785.3|34765.3|34772.7|34752.7|40
1658955300000|2022-07-27 20:55:00|34772.7|34752.7|34785.3|34765.3|34790.3|34770.3|34766.5|34746.5|109
1658959200000|2022-07-27 22:00:00|34770.1|34750.1|34896.6|34876.6|34899.1|34879.1|34770.1|34750.1|203
1658959500000|2022-07-27 22:05:00|34895.3|34875.3|34862.8|34842.8|34897.8|34877.8|34862.8|34842.8|36
1658959800000|2022-07-27 22:10:00|34869.1|34849.1|34865.3|34845.3|34872.8|34852.8|34852.8|34832.8|26
1658960100000|2022-07-27 22:15:00|34861.6|34841.6|34835.4|34815.4|34861.6|34841.6|34835.4|34815.4|40
1658960400000|2022-07-27 22:20:00|34832.9|34812.9|34815.4|34795.4|34832.9|34812.9|34814.1|34794.1|17
1658960700000|2022-07-27 22:25:00|34817.9|34797.9|34827.9|34807.9|34830.4|34810.4|34814.1|34794.1|24
1658961000000|2022-07-27 22:30:00|34825.4|34805.4|34834.1|34814.1|34842.9|34822.9|34819.1|34799.1|25
1658961300000|2022-07-27 22:35:00|34830.4|34810.4|34802.9|34782.9|34830.4|34810.4|34790.4|34770.4|37
1658961600000|2022-07-27 22:40:00|34801.6|34781.6|34805.4|34785.4|34810.4|34790.4|34800.4|34780.4|11
1658961900000|2022-07-27 22:45:00|34807.9|34787.9|34822.9|34802.9|34829.2|34809.2|34807.9|34787.9|22
1658962200000|2022-07-27 22:50:00|34821.7|34801.7|34810.4|34790.4|34821.7|34801.7|34805.4|34785.4|12
1658962500000|2022-07-27 22:55:00|34815.4|34795.4|34807.9|34787.9|34815.4|34795.4|34804.2|34784.2|3
1658962800000|2022-07-27 23:00:00|34815.4|34795.4|34842.9|34822.9|34842.9|34822.9|34815.4|34795.4|32
1658963100000|2022-07-27 23:05:00|34844.1|34824.1|34872.9|34852.9|34876.6|34856.6|34844.1|34824.1|51
1658963400000|2022-07-27 23:10:00|34871.6|34851.6|34865.4|34845.4|34871.6|34851.6|34835.4|34815.4|44
1658963700000|2022-07-27 23:15:00|34867.9|34847.9|34845.4|34825.4|34881.7|34861.7|34845.4|34825.4|36
1658964000000|2022-07-27 23:20:00|34842.9|34822.9|34831.7|34811.7|34842.9|34822.9|34825.4|34805.4|22
1658964300000|2022-07-27 23:25:00|34830.4|34810.4|34830.4|34810.4|34834.2|34814.2|34819.2|34799.2|16
1658964600000|2022-07-27 23:30:00|34829.2|34809.2|34845.4|34825.4|34846.7|34826.7|34829.2|34809.2|23
1658964900000|2022-07-27 23:35:00|34844.2|34824.2|34829.2|34809.2|34844.2|34824.2|34819.2|34799.2|15
1658965200000|2022-07-27 23:40:00|34830.4|34810.4|34835.5|34815.5|34843|34823|34828|34808|23
1658965500000|2022-07-27 23:45:00|34836.7|34816.7|34830.5|34810.5|34843|34823|34830.5|34810.5|12
1658965800000|2022-07-27 23:50:00|34829.2|34809.2|34838|34818|34843|34823|34823|34803|26
1658966100000|2022-07-27 23:55:00|34839.2|34819.2|34813|34793|34840.5|34820.5|34808|34788|22
1658966400000|2022-07-28 00:00:00|34789|34769|34778|34758|34793|34773|34713|34693|388
1658966700000|2022-07-28 00:05:00|34779.2|34759.2|34800.5|34780.5|34818|34798|34779.2|34759.2|118
1658967000000|2022-07-28 00:10:00|34803|34783|34804.2|34784.2|34821.7|34801.7|34799.2|34779.2|93
1658967300000|2022-07-28 00:15:00|34805.5|34785.5|34835.5|34815.5|34838|34818|34800.5|34780.5|85
1658967600000|2022-07-28 00:20:00|34838|34818|34823|34803|34840.5|34820.5|34809.3|34789.3|73
1658967900000|2022-07-28 00:25:00|34821.7|34801.7|34793|34773|34825.5|34805.5|34793|34773|79
1658968200000|2022-07-28 00:30:00|34795.5|34775.5|34821.7|34801.7|34821.7|34801.7|34786.7|34766.7|54
1658968500000|2022-07-28 00:35:00|34823|34803|34803|34783|34830.5|34810.5|34798|34778|43
1658968800000|2022-07-28 00:40:00|34805.5|34785.5|34760.5|34740.5|34820.5|34800.5|34760.5|34740.5|68
1658969100000|2022-07-28 00:45:00|34761.8|34741.8|34750.5|34730.5|34780.5|34760.5|34743|34723|90
1658969400000|2022-07-28 00:50:00|34749.3|34729.3|34768|34748|34786.8|34766.8|34748|34728|82
1658969700000|2022-07-28 00:55:00|34769.3|34749.3|34778|34758|34798|34778|34753|34733|113
1658970000000|2022-07-28 01:00:00|34779.3|34759.3|34975.6|34955.6|34991.8|34971.8|34769.3|34749.3|722
1658970300000|2022-07-28 01:05:00|34979.3|34959.3|34945.6|34925.6|35046.9|35026.9|34925.6|34905.6|617
1658970600000|2022-07-28 01:10:00|34946.8|34926.8|34940.6|34920.6|34994.4|34974.4|34905.6|34885.6|305
1658970900000|2022-07-28 01:15:00|34943.1|34923.1|34920.6|34900.6|34951.9|34931.9|34910.6|34890.6|173
1658971200000|2022-07-28 01:20:00|34923.1|34903.1|34931.9|34911.9|34954.4|34934.4|34893.1|34873.1|148
1658971500000|2022-07-28 01:25:00|34930.6|34910.6|34905.6|34885.6|34933.1|34913.1|34881.8|34861.8|142
1658971800000|2022-07-28 01:30:00|34909.4|34889.4|34935.6|34915.6|34950.6|34930.6|34889.4|34869.4|149
1658972100000|2022-07-28 01:35:00|34936.9|34916.9|34890.6|34870.6|34953.1|34933.1|34889.4|34869.4|94
1658972400000|2022-07-28 01:40:00|34889.4|34869.4|34855.6|34835.6|34901.9|34881.9|34834.4|34814.4|121
1658972700000|2022-07-28 01:45:00|34856.9|34836.9|34844.4|34824.4|34885.6|34865.6|34823.1|34803.1|133
1658973000000|2022-07-28 01:50:00|34845.6|34825.6|34815.6|34795.6|34875.6|34855.6|34805.6|34785.6|82
1658973300000|2022-07-28 01:55:00|34814.4|34794.4|34823.1|34803.1|34825.6|34805.6|34793.1|34773.1|90
1658973600000|2022-07-28 02:00:00|34829.4|34809.4|34825.6|34805.6|34845.6|34825.6|34805.6|34785.6|75
1658973900000|2022-07-28 02:05:00|34828.1|34808.1|34823.1|34803.1|34835.6|34815.6|34795.6|34775.6|65
1658974200000|2022-07-28 02:10:00|34825.7|34805.7|34876.9|34856.9|34876.9|34856.9|34823.1|34803.1|68
1658974500000|2022-07-28 02:15:00|34875.6|34855.6|34915.6|34895.6|34915.6|34895.6|34873.1|34853.1|64
1658974800000|2022-07-28 02:20:00|34921.9|34901.9|34926.9|34906.9|34935.6|34915.6|34905.6|34885.6|85
1658975100000|2022-07-28 02:25:00|34928.2|34908.2|34915.7|34895.7|34943.1|34923.1|34911.9|34891.9|90
1658975400000|2022-07-28 02:30:00|34916.9|34896.9|34915.7|34895.7|34920.7|34900.7|34885.7|34865.7|137
1658975700000|2022-07-28 02:35:00|34914.4|34894.4|34874.4|34854.4|34916.9|34896.9|34866.9|34846.9|72
1658976000000|2022-07-28 02:40:00|34873.2|34853.2|34860.7|34840.7|34898.2|34878.2|34851.9|34831.9|64
1658976300000|2022-07-28 02:45:00|34863.2|34843.2|34858.2|34838.2|34878.2|34858.2|34823.2|34803.2|81
1658976600000|2022-07-28 02:50:00|34860.7|34840.7|34869.4|34849.4|34873.2|34853.2|34836.9|34816.9|52
1658976900000|2022-07-28 02:55:00|34873.2|34853.2|34916.9|34896.9|34923.2|34903.2|34873.2|34853.2|116
1658977200000|2022-07-28 03:00:00|34918.2|34898.2|34933.2|34913.2|34933.2|34913.2|34899.5|34879.5|119
1658977500000|2022-07-28 03:05:00|34934.5|34914.5|35003.2|34983.2|35012|34992|34934.5|34914.5|218
1658977800000|2022-07-28 03:10:00|34995.7|34975.7|35038.2|35018.2|35047|35027|34993.2|34973.2|160
1658978100000|2022-07-28 03:15:00|35036.9|35016.9|35003.2|34983.2|35038.2|35018.2|34991.9|34971.9|95
1658978400000|2022-07-28 03:20:00|35000.7|34980.7|34977|34957|35003.2|34983.2|34975.7|34955.7|78
1658978700000|2022-07-28 03:25:00|34978.2|34958.2|34973.2|34953.2|35003.2|34983.2|34973.2|34953.2|117
1658979000000|2022-07-28 03:30:00|34975.7|34955.7|34953.2|34933.2|34975.7|34955.7|34943.2|34923.2|60
1658979300000|2022-07-28 03:35:00|34958.2|34938.2|34935.7|34915.7|34958.2|34938.2|34925.7|34905.7|48
1658979600000|2022-07-28 03:40:00|34934.5|34914.5|34940.7|34920.7|34950.7|34930.7|34930.7|34910.7|29
1658979900000|2022-07-28 03:45:00|34939.5|34919.5|34935.7|34915.7|34943.2|34923.2|34933.2|34913.2|22
1658980200000|2022-07-28 03:50:00|34933.2|34913.2|34923.3|34903.3|34943.2|34923.2|34923.3|34903.3|17
1658980500000|2022-07-28 03:55:00|34924.5|34904.5|34948.3|34928.3|34948.3|34928.3|34920.8|34900.8|27
1658980800000|2022-07-28 04:00:00|34950.8|34930.8|34938.3|34918.3|34958.3|34938.3|34938.3|34918.3|35
1658981100000|2022-07-28 04:05:00|34939.5|34919.5|34920.8|34900.8|34943.3|34923.3|34920.8|34900.8|25
1658981400000|2022-07-28 04:10:00|34918.3|34898.3|34915.8|34895.8|34920.8|34900.8|34910.8|34890.8|32
1658981700000|2022-07-28 04:15:00|34917|34897|34915.8|34895.8|34930.8|34910.8|34915.8|34895.8|29
1658982000000|2022-07-28 04:20:00|34917|34897|34920.8|34900.8|34930.8|34910.8|34912|34892|18
1658982300000|2022-07-28 04:25:00|34919.5|34899.5|34927.1|34907.1|34935.8|34915.8|34918.3|34898.3|19
1658982600000|2022-07-28 04:30:00|34925.8|34905.8|34940.8|34920.8|34949.6|34929.6|34917|34897|34
1658982900000|2022-07-28 04:35:00|34939.6|34919.6|34942|34922|34945.8|34925.8|34928.3|34908.3|25
1658983200000|2022-07-28 04:40:00|34940.8|34920.8|34927|34907|34943.3|34923.3|34912|34892|39
1658983500000|2022-07-28 04:45:00|34927.1|34907.1|34930.8|34910.8|34943.3|34923.3|34923.3|34903.3|23
1658983800000|2022-07-28 04:50:00|34933.3|34913.3|34938.3|34918.3|34950.8|34930.8|34925.8|34905.8|13
1658984100000|2022-07-28 04:55:00|34937.1|34917.1|34935.8|34915.8|34954.6|34934.6|34933.3|34913.3|17
1658984400000|2022-07-28 05:00:00|34937.1|34917.1|34943.3|34923.3|34973.3|34953.3|34937.1|34917.1|78
1658984700000|2022-07-28 05:05:00|34944.6|34924.6|34885.8|34865.8|34945.8|34925.8|34885.8|34865.8|74
1658985000000|2022-07-28 05:10:00|34884.6|34864.6|34899.6|34879.6|34904.6|34884.6|34884.6|34864.6|33
1658985300000|2022-07-28 05:15:00|34898.3|34878.3|34899.6|34879.6|34903.3|34883.3|34888.3|34868.3|20
1658985600000|2022-07-28 05:20:00|34898.4|34878.4|34913.4|34893.4|34922.1|34902.1|34898.4|34878.4|30
1658985900000|2022-07-28 05:25:00|34914.6|34894.6|34938.4|34918.4|34944.6|34924.6|34913.4|34893.4|46
1658986200000|2022-07-28 05:30:00|34942.1|34922.1|35008.4|34988.4|35008.4|34988.4|34938.4|34918.4|142
1658986500000|2022-07-28 05:35:00|35003.4|34983.4|34927.1|34907.1|35005.9|34985.9|34924.6|34904.6|86
1658986800000|2022-07-28 05:40:00|34928.4|34908.4|34888.4|34868.4|34933.4|34913.4|34875.9|34855.9|123
1658987100000|2022-07-28 05:45:00|34889.6|34869.6|34963.4|34943.4|34975.9|34955.9|34889.6|34869.6|70
1658987400000|2022-07-28 05:50:00|34962.1|34942.1|34949.6|34929.6|34995.9|34975.9|34937.1|34917.1|89
1658987700000|2022-07-28 05:55:00|34948.4|34928.4|34958.4|34938.4|34968.4|34948.4|34938.4|34918.4|39
1658988000000|2022-07-28 06:00:00|34955.9|34935.9|34965.9|34945.9|35005.9|34985.9|34944.6|34924.6|102
1658988300000|2022-07-28 06:05:00|34963.4|34943.4|34963.4|34943.4|34999.7|34979.7|34953.4|34933.4|55
1658988600000|2022-07-28 06:10:00|34968.4|34948.4|34983.4|34963.4|34997.2|34977.2|34968.4|34948.4|48
1658988900000|2022-07-28 06:15:00|34984.7|34964.7|34983.4|34963.4|34990.9|34970.9|34963.4|34943.4|54
1658989200000|2022-07-28 06:20:00|34982.2|34962.2|34972.2|34952.2|35000.9|34980.9|34970.9|34950.9|61
1658989500000|2022-07-28 06:25:00|34973.4|34953.4|34990.9|34970.9|34995.9|34975.9|34957.2|34937.2|100
1658989800000|2022-07-28 06:30:00|34993.4|34973.4|34990.9|34970.9|35047.2|35027.2|34989.7|34969.7|116
1658990100000|2022-07-28 06:35:00|34988.4|34968.4|35083.5|35063.5|35091|35071|34983.4|34963.4|304
1658990400000|2022-07-28 06:40:00|35084.7|35064.7|35066|35046|35094.7|35074.7|35033.5|35013.5|306
1658990700000|2022-07-28 06:45:00|35078.5|35058.5|35121|35101|35131|35111|35041|35021|283
1658991000000|2022-07-28 06:50:00|35119.7|35099.7|35172.2|35152.2|35206|35186|35087.2|35067.2|401
1658991300000|2022-07-28 06:55:00|35171|35151|35198.5|35178.5|35204.8|35184.8|35136|35116|341
1658991600000|2022-07-28 07:00:00|35196|35176|35247.3|35227.3|35271|35251|35107.3|35087.3|357
1658991900000|2022-07-28 07:05:00|35246|35226|35219.8|35199.8|35316|35296|35206|35186|247
1658992200000|2022-07-28 07:10:00|35218.5|35198.5|35177.3|35157.3|35243.5|35223.5|35176|35156|133
1658992500000|2022-07-28 07:15:00|35178.5|35158.5|35171|35151|35213.5|35193.5|35161|35141|169
1658992800000|2022-07-28 07:20:00|35174.8|35154.8|35046|35026|35174.8|35154.8|35046|35026|331
1658993100000|2022-07-28 07:25:00|35043.5|35023.5|35091|35071|35096|35076|35018.5|34998.5|166
1658993400000|2022-07-28 07:30:00|35086|35066|35067.3|35047.3|35111|35091|35063.5|35043.5|123
1658993700000|2022-07-28 07:35:00|35068.5|35048.5|35017.3|34997.3|35073.6|35053.6|35017.3|34997.3|152
1658994000000|2022-07-28 07:40:00|35016.1|34996.1|35043.6|35023.6|35081.1|35061.1|35016.1|34996.1|114
1658994300000|2022-07-28 07:45:00|35044.8|35024.8|35081.1|35061.1|35091.1|35071.1|35033.5|35013.5|94
1658994600000|2022-07-28 07:50:00|35079.8|35059.8|35101.1|35081.1|35131.1|35111.1|35076.1|35056.1|112
1658994900000|2022-07-28 07:55:00|35099.8|35079.8|35134.8|35114.8|35141.1|35121.1|35099.8|35079.8|84
1658995200000|2022-07-28 08:00:00|35136.1|35116.1|35184.8|35164.8|35202.3|35182.3|35118.6|35098.6|166
1658995500000|2022-07-28 08:05:00|35191.1|35171.1|35078.6|35058.6|35206.1|35186.1|35066.1|35046.1|138
1658995800000|2022-07-28 08:10:00|35079.8|35059.8|35099.8|35079.8|35114.8|35094.8|35054.8|35034.8|92
1658996100000|2022-07-28 08:15:00|35098.6|35078.6|35062.3|35042.3|35103.6|35083.6|35061.1|35041.1|97
1658996400000|2022-07-28 08:20:00|35063.6|35043.6|35073.6|35053.6|35077.3|35057.3|35056.1|35036.1|64
1658996700000|2022-07-28 08:25:00|35076.1|35056.1|35041.1|35021.1|35076.1|35056.1|35031.1|35011.1|87
1658997000000|2022-07-28 08:30:00|35042.3|35022.3|34981.1|34961.1|35046.1|35026.1|34976.1|34956.1|228
1658997300000|2022-07-28 08:35:00|34983.6|34963.6|34956.1|34936.1|35006.1|34986.1|34949.9|34929.9|169
1658997600000|2022-07-28 08:40:00|34958.6|34938.6|35021.1|35001.1|35026.1|35006.1|34953.6|34933.6|318
1658997900000|2022-07-28 08:45:00|35019.8|34999.8|35017.4|34997.4|35026.1|35006.1|34997.4|34977.4|61
1658998200000|2022-07-28 08:50:00|35016.1|34996.1|34992.4|34972.4|35029.9|35009.9|34987.4|34967.4|41
1658998500000|2022-07-28 08:55:00|34993.6|34973.6|34988.6|34968.6|35013.6|34993.6|34974.9|34954.9|56
1658998800000|2022-07-28 09:00:00|34987.4|34967.4|34976.1|34956.1|34998.6|34978.6|34963.6|34943.6|79
1658999100000|2022-07-28 09:05:00|34978.6|34958.6|34937.4|34917.4|34978.6|34958.6|34898.6|34878.6|236
1658999400000|2022-07-28 09:10:00|34938.6|34918.6|34883.6|34863.6|34938.6|34918.6|34872.4|34852.4|129
1658999700000|2022-07-28 09:15:00|34882.4|34862.4|34889.9|34869.9|34908.6|34888.6|34882.4|34862.4|84
1659000000000|2022-07-28 09:20:00|34888.6|34868.6|34894.9|34874.9|34896.2|34876.2|34874.9|34854.9|106
1659000300000|2022-07-28 09:25:00|34893.7|34873.7|34907.4|34887.4|34933.7|34913.7|34893.7|34873.7|73
1659000600000|2022-07-28 09:30:00|34904.9|34884.9|34834.9|34814.9|34904.9|34884.9|34821.2|34801.2|169
1659000900000|2022-07-28 09:35:00|34836.2|34816.2|34843.7|34823.7|34846.2|34826.2|34796.2|34776.2|124
1659001200000|2022-07-28 09:40:00|34844.9|34824.9|34826.2|34806.2|34849.9|34829.9|34808.7|34788.7|78
1659001500000|2022-07-28 09:45:00|34827.4|34807.4|34787.4|34767.4|34843.7|34823.7|34778.7|34758.7|122
1659001800000|2022-07-28 09:50:00|34786.2|34766.2|34786.2|34766.2|34799.9|34779.9|34766.2|34746.2|146
1659002100000|2022-07-28 09:55:00|34794.9|34774.9|34786.2|34766.2|34794.9|34774.9|34762.4|34742.4|106
1659002400000|2022-07-28 10:00:00|34787.4|34767.4|34806.2|34786.2|34806.2|34786.2|34774.9|34754.9|139
1659002700000|2022-07-28 10:05:00|34808.7|34788.7|34793.7|34773.7|34826.2|34806.2|34788.7|34768.7|109
1659003000000|2022-07-28 10:10:00|34794.9|34774.9|34773.7|34753.7|34806.2|34786.2|34770|34750|90
1659003300000|2022-07-28 10:15:00|34776.2|34756.2|34813.7|34793.7|34851.2|34831.2|34771.2|34751.2|269
1659003600000|2022-07-28 10:20:00|34815|34795|34836.2|34816.2|34863.7|34843.7|34798.7|34778.7|69
1659003900000|2022-07-28 10:25:00|34835|34815|34853.7|34833.7|34856.2|34836.2|34821.2|34801.2|77
1659004200000|2022-07-28 10:30:00|34851.2|34831.2|34871.2|34851.2|34893.7|34873.7|34848.7|34828.7|144
1659004500000|2022-07-28 10:35:00|34870|34850|34870|34850|34885|34865|34850|34830|215
1659004800000|2022-07-28 10:40:00|34868.7|34848.7|34802.5|34782.5|34878.7|34858.7|34801.2|34781.2|144
1659005100000|2022-07-28 10:45:00|34803.7|34783.7|34802.5|34782.5|34813.7|34793.7|34787.5|34767.5|83
1659005400000|2022-07-28 10:50:00|34805|34785|34787.5|34767.5|34825|34805|34783.7|34763.7|117
1659005700000|2022-07-28 10:55:00|34786.2|34766.2|34801.3|34781.3|34806.3|34786.3|34776.3|34756.3|93
1659006000000|2022-07-28 11:00:00|34806.3|34786.3|34810|34790|34821.3|34801.3|34798.8|34778.8|71
1659006300000|2022-07-28 11:05:00|34811.3|34791.3|34813.8|34793.8|34822.5|34802.5|34788.8|34768.8|47
1659006600000|2022-07-28 11:10:00|34811.3|34791.3|34791.3|34771.3|34811.3|34791.3|34772.5|34752.5|120
1659006900000|2022-07-28 11:15:00|34793.8|34773.8|34808.8|34788.8|34833.8|34813.8|34793.8|34773.8|129
1659007200000|2022-07-28 11:20:00|34810|34790|34805|34785|34816.3|34796.3|34770|34750|138
1659007500000|2022-07-28 11:25:00|34806.3|34786.3|34795|34775|34818.8|34798.8|34783.8|34763.8|82
1659007800000|2022-07-28 11:30:00|34796.3|34776.3|34805|34785|34858.8|34838.8|34796.3|34776.3|166
1659008100000|2022-07-28 11:35:00|34806.3|34786.3|34811.3|34791.3|34835|34815|34801.3|34781.3|156
1659008400000|2022-07-28 11:40:00|34813.8|34793.8|34821.3|34801.3|34823.8|34803.8|34805.1|34785.1|46
1659008700000|2022-07-28 11:45:00|34823.8|34803.8|34845.1|34825.1|34845.1|34825.1|34807.6|34787.6|81
1659009000000|2022-07-28 11:50:00|34848.8|34828.8|34866.3|34846.3|34873.8|34853.8|34833.8|34813.8|136
1659009300000|2022-07-28 11:55:00|34863.8|34843.8|34840.1|34820.1|34870.1|34850.1|34825.1|34805.1|133
1659009600000|2022-07-28 12:00:00|34841.3|34821.3|34860.1|34840.1|34863.8|34843.8|34833.8|34813.8|159
1659009900000|2022-07-28 12:05:00|34861.3|34841.3|34837.6|34817.6|34891.3|34871.3|34828.8|34808.8|229
1659010200000|2022-07-28 12:10:00|34836.3|34816.3|34776.3|34756.3|34836.3|34816.3|34766.3|34746.3|501
1659010500000|2022-07-28 12:15:00|34778.8|34758.8|34856.3|34836.3|34857.6|34837.6|34685.1|34665.1|467
1659010800000|2022-07-28 12:20:00|34857.6|34837.6|34853.9|34833.9|34870.1|34850.1|34835.1|34815.1|276
1659011100000|2022-07-28 12:25:00|34848.9|34828.9|34862.6|34842.6|34863.9|34843.9|34821.4|34801.4|216
1659011400000|2022-07-28 12:30:00|34867.6|34847.6|34926.4|34906.4|34932.6|34912.6|34811.4|34791.4|487
1659011700000|2022-07-28 12:35:00|34923.9|34903.9|34895.1|34875.1|34945.1|34925.1|34881.4|34861.4|269
1659012000000|2022-07-28 12:40:00|34897.6|34877.6|34886.4|34866.4|34907.6|34887.6|34843.9|34823.9|293
1659012300000|2022-07-28 12:45:00|34885.1|34865.1|34941.4|34921.4|34961.4|34941.4|34883.9|34863.9|407
1659012600000|2022-07-28 12:50:00|34943.9|34923.9|34978.9|34958.9|34996.4|34976.4|34918.9|34898.9|298
1659012900000|2022-07-28 12:55:00|34976.4|34956.4|34926.4|34906.4|34978.9|34958.9|34897.6|34877.6|483
1659013200000|2022-07-28 13:00:00|34925.1|34905.1|34811.4|34791.4|34933.9|34913.9|34786.4|34766.4|717
1659013500000|2022-07-28 13:05:00|34810.2|34790.2|34851.4|34831.4|34876.4|34856.4|34786.4|34766.4|525
1659013800000|2022-07-28 13:10:00|34848.9|34828.9|34888.9|34868.9|34888.9|34868.9|34816.4|34796.4|363
1659014100000|2022-07-28 13:15:00|34890.2|34870.2|34950.2|34930.2|34966.4|34946.4|34875.2|34855.2|364
1659014400000|2022-07-28 13:20:00|34951.4|34931.4|35023.9|35003.9|35023.9|35003.9|34933.9|34913.9|512
1659014700000|2022-07-28 13:25:00|35030.2|35010.2|34938.9|34918.9|35033.9|35013.9|34937.7|34917.7|339
1659015000000|2022-07-28 13:30:00|34937.7|34917.7|34991.4|34971.4|35010.2|34990.2|34926.4|34906.4|344
1659015300000|2022-07-28 13:35:00|34993.9|34973.9|35046.5|35026.5|35121.5|35101.5|34985.2|34965.2|499
1659015600000|2022-07-28 13:40:00|35044|35024|34942.7|34922.7|35082.7|35062.7|34929|34909|508
1659015900000|2022-07-28 13:45:00|34944|34924|34851.5|34831.5|34976.5|34956.5|34846.5|34826.5|667
1659016200000|2022-07-28 13:50:00|34852.7|34832.7|34716.5|34696.5|34862.7|34842.7|34645.2|34625.2|1011
1659016500000|2022-07-28 13:55:00|34717.7|34697.7|34789|34769|34804|34784|34695.2|34675.2|753
1659016800000|2022-07-28 14:00:00|34791.5|34771.5|34799|34779|34841.5|34821.5|34771.5|34751.5|378
1659017100000|2022-07-28 14:05:00|34796.5|34776.5|34759|34739|34799|34779|34661.5|34641.5|743
1659017400000|2022-07-28 14:10:00|34760.3|34740.3|34774|34754|34787.8|34767.8|34751.5|34731.5|449
1659017700000|2022-07-28 14:15:00|34772.8|34752.8|34759|34739|34794|34774|34751.5|34731.5|546
1659018000000|2022-07-28 14:20:00|34756.5|34736.5|34666.5|34646.5|34766.5|34746.5|34626.5|34606.5|775
1659018300000|2022-07-28 14:25:00|34669|34649|34666.5|34646.5|34670.3|34650.3|34594|34574|556
1659018600000|2022-07-28 14:30:00|34667.8|34647.8|34726.5|34706.5|34749|34729|34644|34624|507
1659018900000|2022-07-28 14:35:00|34722.8|34702.8|34792.8|34772.8|34806.5|34786.5|34714|34694|400
1659019200000|2022-07-28 14:40:00|34795.3|34775.3|34797.8|34777.8|34799.1|34779.1|34707.8|34687.8|314
1659019500000|2022-07-28 14:45:00|34799.1|34779.1|34841.6|34821.6|34850.3|34830.3|34776.6|34756.6|427
1659019800000|2022-07-28 14:50:00|34842.8|34822.8|34801.6|34781.6|34847.8|34827.8|34785.3|34765.3|357
1659020100000|2022-07-28 14:55:00|34800.3|34780.3|34774.1|34754.1|34804.1|34784.1|34746.6|34726.6|413
1659020400000|2022-07-28 15:00:00|34772.8|34752.8|34797.8|34777.8|34806.6|34786.6|34739.1|34719.1|550
1659020700000|2022-07-28 15:05:00|34799.1|34779.1|34814.1|34794.1|34832.8|34812.8|34782.8|34762.8|371
1659021000000|2022-07-28 15:10:00|34812.8|34792.8|34815.3|34795.3|34849.1|34829.1|34785.3|34765.3|337
1659021300000|2022-07-28 15:15:00|34816.6|34796.6|34795.3|34775.3|34862.8|34842.8|34784.1|34764.1|354
1659021600000|2022-07-28 15:20:00|34796.6|34776.6|34897.9|34877.9|34906.6|34886.6|34769.1|34749.1|339
1659021900000|2022-07-28 15:25:00|34896.6|34876.6|34901.6|34881.6|34914.1|34894.1|34864.1|34844.1|398
1659022200000|2022-07-28 15:30:00|34899.1|34879.1|34877.9|34857.9|34915.4|34895.4|34857.8|34837.8|304
1659022500000|2022-07-28 15:35:00|34876.6|34856.6|34887.9|34867.9|34894.1|34874.1|34840.4|34820.4|265
1659022800000|2022-07-28 15:40:00|34889.1|34869.1|34911.6|34891.6|34950.4|34930.4|34889.1|34869.1|335
1659023100000|2022-07-28 15:45:00|34914.1|34894.1|34944.1|34924.1|34944.1|34924.1|34886.6|34866.6|437
1659023400000|2022-07-28 15:50:00|34942.9|34922.9|34949.1|34929.1|34981.6|34961.6|34942.9|34922.9|298
1659023700000|2022-07-28 15:55:00|34950.4|34930.4|34929.1|34909.1|34959.1|34939.1|34914.1|34894.1|263
1659024000000|2022-07-28 16:00:00|34926.6|34906.6|34835.4|34815.4|34932.9|34912.9|34827.9|34807.9|431
1659024300000|2022-07-28 16:05:00|34834.2|34814.2|34791.7|34771.7|34839.2|34819.2|34760.4|34740.4|1092
1659024600000|2022-07-28 16:10:00|34792.9|34772.9|34836.7|34816.7|34839.2|34819.2|34780.4|34760.4|397
1659024900000|2022-07-28 16:15:00|34835.5|34815.5|34741.7|34721.7|34835.5|34815.5|34741.7|34721.7|285
1659025200000|2022-07-28 16:20:00|34739.2|34719.2|34766.7|34746.7|34776.7|34756.7|34728|34708|331
1659025500000|2022-07-28 16:25:00|34765.5|34745.5|34796.7|34776.7|34796.7|34776.7|34761.7|34741.7|513
1659025800000|2022-07-28 16:30:00|34793|34773|34781.7|34761.7|34809.2|34789.2|34776.7|34756.7|252
1659026100000|2022-07-28 16:35:00|34779.2|34759.2|34801.7|34781.7|34801.7|34781.7|34776.7|34756.7|229
1659026400000|2022-07-28 16:40:00|34800.5|34780.5|34784.3|34764.3|34801.7|34781.7|34781.8|34761.8|160
1659026700000|2022-07-28 16:45:00|34783|34763|34798|34778|34811.8|34791.8|34778|34758|303
1659027000000|2022-07-28 16:50:00|34794.3|34774.3|34784.3|34764.3|34799.3|34779.3|34749.3|34729.3|332
1659027300000|2022-07-28 16:55:00|34785.5|34765.5|34841.8|34821.8|34841.8|34821.8|34779.3|34759.3|1440
1659027600000|2022-07-28 17:00:00|34840.5|34820.5|34771.8|34751.8|34840.5|34820.5|34756.8|34736.8|405
1659027900000|2022-07-28 17:05:00|34770.5|34750.5|34781.8|34761.8|34781.8|34761.8|34749.3|34729.3|152
1659028200000|2022-07-28 17:10:00|34780.5|34760.5|34825.5|34805.5|34833|34813|34769.3|34749.3|129
1659028500000|2022-07-28 17:15:00|34828|34808|34830.5|34810.5|34834.3|34814.3|34815.6|34795.6|51
1659028800000|2022-07-28 17:20:00|34829.3|34809.3|34829.3|34809.3|34835.6|34815.6|34816.8|34796.8|30
1659029100000|2022-07-28 17:25:00|34830.6|34810.6|34823.1|34803.1|34831.8|34811.8|34814.3|34794.3|47
1659029400000|2022-07-28 17:30:00|34821.8|34801.8|34819.3|34799.3|34823.1|34803.1|34813.1|34793.1|63
1659029700000|2022-07-28 17:35:00|34820.6|34800.6|34805.6|34785.6|34824.3|34804.3|34805.6|34785.6|60
1659030000000|2022-07-28 17:40:00|34803.1|34783.1|34829.3|34809.3|34833.1|34813.1|34803.1|34783.1|74
1659030300000|2022-07-28 17:45:00|34826.8|34806.8|34821.8|34801.8|34833.1|34813.1|34803.1|34783.1|38
1659030600000|2022-07-28 17:50:00|34818.1|34798.1|34831.8|34811.8|34836.8|34816.8|34816.8|34796.8|44
1659030900000|2022-07-28 17:55:00|34826.8|34806.8|34829.3|34809.3|34830.6|34810.6|34814.3|34794.3|59
1659031200000|2022-07-28 18:00:00|34828.1|34808.1|34831.9|34811.9|34836.9|34816.9|34823.1|34803.1|38
1659031500000|2022-07-28 18:05:00|34834.4|34814.4|34823.1|34803.1|34836.9|34816.9|34811.9|34791.9|51
1659031800000|2022-07-28 18:10:00|34821.9|34801.9|34824.4|34804.4|34824.4|34804.4|34814.4|34794.4|24
1659032100000|2022-07-28 18:15:00|34823.2|34803.2|34829.4|34809.4|34833.1|34813.1|34818.1|34798.1|22
1659032400000|2022-07-28 18:20:00|34830.7|34810.7|34816.9|34796.9|34833.1|34813.1|34811.9|34791.9|38
1659032700000|2022-07-28 18:25:00|34815.6|34795.6|34825.6|34805.6|34825.6|34805.6|34809.4|34789.4|45
1659033000000|2022-07-28 18:30:00|34824.4|34804.4|34831.9|34811.9|34835.6|34815.6|34814.4|34794.4|55
1659033300000|2022-07-28 18:35:00|34834.4|34814.4|34828.1|34808.1|34838.2|34818.2|34825.6|34805.6|57
1659033600000|2022-07-28 18:40:00|34826.9|34806.9|34825.7|34805.7|34834.4|34814.4|34821.9|34801.9|19
1659033900000|2022-07-28 18:45:00|34824.4|34804.4|34836.9|34816.9|34838.2|34818.2|34824.4|34804.4|52
1659034200000|2022-07-28 18:50:00|34838.2|34818.2|34896.9|34876.9|34899.4|34879.4|34834.4|34814.4|124
1659034500000|2022-07-28 18:55:00|34894.4|34874.4|34918.2|34898.2|34918.2|34898.2|34881.9|34861.9|70
1659034800000|2022-07-28 19:00:00|34914.5|34894.5|34914.5|34894.5|34918.2|34898.2|34910.7|34890.7|47
1659035100000|2022-07-28 19:05:00|34917|34897|34909.5|34889.5|34918.2|34898.2|34899.5|34879.5|96
1659035400000|2022-07-28 19:10:00|34908.2|34888.2|34900.7|34880.7|34913.2|34893.2|34891.9|34871.9|22
1659035700000|2022-07-28 19:15:00|34902|34882|34892|34872|34903.2|34883.2|34882|34862|43
1659036000000|2022-07-28 19:20:00|34893.2|34873.2|34903.2|34883.2|34905.7|34885.7|34893.2|34873.2|34
1659036300000|2022-07-28 19:25:00|34905.7|34885.7|34913.2|34893.2|34913.2|34893.2|34903.2|34883.2|7
1659036600000|2022-07-28 19:30:00|34914.5|34894.5|34909.5|34889.5|34915.8|34895.8|34907|34887|44
1659036900000|2022-07-28 19:35:00|34910.7|34890.7|34899.5|34879.5|34917|34897|34894.5|34874.5|66
1659037200000|2022-07-28 19:40:00|34900.7|34880.7|34899.5|34879.5|34902|34882|34887|34867|18
1659037500000|2022-07-28 19:45:00|34902|34882|34912|34892|34914.5|34894.5|34897|34877|51
1659037800000|2022-07-28 19:50:00|34909.5|34889.5|34917|34897|34917|34897|34909.5|34889.5|41
1659038100000|2022-07-28 19:55:00|34912|34892|34914.5|34894.5|34917|34897|34894.5|34874.5|71
1659038400000|2022-07-28 20:00:00|34915.7|34895.7|34949.5|34929.5|34952|34932|34909.5|34889.5|118
1659038700000|2022-07-28 20:05:00|34948.3|34928.3|34935.8|34915.8|34948.3|34928.3|34932|34912|83
1659039000000|2022-07-28 20:10:00|34934.5|34914.5|34937|34917|34937|34917|34924.5|34904.5|26
1659039300000|2022-07-28 20:15:00|34935.8|34915.8|34949.5|34929.5|34949.5|34929.5|34932|34912|10
1659039600000|2022-07-28 20:20:00|34950.8|34930.8|34949.5|34929.5|34950.8|34930.8|34945.8|34925.8|15
1659039900000|2022-07-28 20:25:00|34950.8|34930.8|34985.8|34965.8|34985.8|34965.8|34949.5|34929.5|49
1659040200000|2022-07-28 20:30:00|34984.6|34964.6|34970.8|34950.8|34992.1|34972.1|34962.1|34942.1|48
1659040500000|2022-07-28 20:35:00|34972.1|34952.1|35004.6|34984.6|35009.6|34989.6|34969.6|34949.6|29
1659040800000|2022-07-28 20:40:00|35003.3|34983.3|34999.6|34979.6|35008.3|34988.3|34987.1|34967.1|22
1659041100000|2022-07-28 20:45:00|35002.1|34982.1|35009.6|34989.6|35012.1|34992.1|34997.1|34977.1|33
1659041400000|2022-07-28 20:50:00|35010.8|34990.8|35014.6|34994.6|35015.8|34995.8|35009.6|34989.6|23
1659041700000|2022-07-28 20:55:00|35009.6|34989.6|35013.4|34993.4|35017.1|34997.1|35009.6|34989.6|63
1659045600000|2022-07-28 22:00:00|34999.5|34979.5|35010.9|34990.9|35034.7|35014.7|34989.7|34969.7|67
1659045900000|2022-07-28 22:05:00|35009.7|34989.7|35016|34996|35016|34996|34997.2|34977.2|181
1659046200000|2022-07-28 22:10:00|35014.7|34994.7|35027.2|35007.2|35029.7|35009.7|35003.5|34983.5|51
1659046500000|2022-07-28 22:15:00|35025.9|35005.9|35023.5|35003.5|35037.2|35017.2|35021|35001|12
1659046800000|2022-07-28 22:20:00|35021|35001|35009.7|34989.7|35021|35001|35009.7|34989.7|5
1659047100000|2022-07-28 22:25:00|35006|34986|35004.7|34984.7|35006|34986|35002.2|34982.2|13
1659047400000|2022-07-28 22:30:00|35008.5|34988.5|35003.5|34983.5|35012.2|34992.2|35003.5|34983.5|6
1659047700000|2022-07-28 22:35:00|35001|34981|35004.7|34984.7|35009.7|34989.7|34997.2|34977.2|11
1659048000000|2022-07-28 22:40:00|35001|34981|35014.7|34994.7|35014.7|34994.7|35001|34981|7
1659048300000|2022-07-28 22:45:00|35009.7|34989.7|35004.8|34984.8|35009.8|34989.8|35001|34981|8
1659048600000|2022-07-28 22:50:00|35007.3|34987.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|15
1659048900000|2022-07-28 22:55:00|35003.5|34983.5|35008.5|34988.5|35009.8|34989.8|34999.8|34979.8|8
1659049200000|2022-07-28 23:00:00|35006|34986|35014.8|34994.8|35014.8|34994.8|35004.8|34984.8|8
1659049500000|2022-07-28 23:05:00|35012.3|34992.3|35004.8|34984.8|35014.8|34994.8|35004.8|34984.8|6
1659049800000|2022-07-28 23:10:00|35003.6|34983.6|34994.8|34974.8|35004.8|34984.8|34984.8|34964.8|49
1659050100000|2022-07-28 23:15:00|34996|34976|34999.8|34979.8|34999.8|34979.8|34989.8|34969.8|7
1659050400000|2022-07-28 23:20:00|35002.3|34982.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|14
1659050700000|2022-07-28 23:25:00|35007.3|34987.3|35009.8|34989.8|35014.8|34994.8|35007.3|34987.3|14
1659051000000|2022-07-28 23:30:00|35012.3|34992.3|35007.3|34987.3|35012.3|34992.3|35007.3|34987.3|4
1659051300000|2022-07-28 23:35:00|35004.8|34984.8|35004.8|34984.8|35009.8|34989.8|35003.6|34983.6|14
1659051600000|2022-07-28 23:40:00|35003.6|34983.6|35009.8|34989.8|35012.3|34992.3|35002.3|34982.3|12
1659051900000|2022-07-28 23:45:00|35012.3|34992.3|35017.3|34997.3|35017.3|34997.3|35012.3|34992.3|6
1659052200000|2022-07-28 23:50:00|35014.8|34994.8|35019.8|34999.8|35019.8|34999.8|35009.8|34989.8|11
1659052500000|2022-07-28 23:55:00|35016.1|34996.1|35007.4|34987.4|35017.3|34997.3|35002.3|34982.3|29
1658966400000|2022-07-28 00:00:00|34789|34769|34778|34758|34793|34773|34713|34693|388
1658966700000|2022-07-28 00:05:00|34779.2|34759.2|34800.5|34780.5|34818|34798|34779.2|34759.2|118
1658967000000|2022-07-28 00:10:00|34803|34783|34804.2|34784.2|34821.7|34801.7|34799.2|34779.2|93
1658967300000|2022-07-28 00:15:00|34805.5|34785.5|34835.5|34815.5|34838|34818|34800.5|34780.5|85
1658967600000|2022-07-28 00:20:00|34838|34818|34823|34803|34840.5|34820.5|34809.3|34789.3|73
1658967900000|2022-07-28 00:25:00|34821.7|34801.7|34793|34773|34825.5|34805.5|34793|34773|79
1658968200000|2022-07-28 00:30:00|34795.5|34775.5|34821.7|34801.7|34821.7|34801.7|34786.7|34766.7|54
1658968500000|2022-07-28 00:35:00|34823|34803|34803|34783|34830.5|34810.5|34798|34778|43
1658968800000|2022-07-28 00:40:00|34805.5|34785.5|34760.5|34740.5|34820.5|34800.5|34760.5|34740.5|68
1658969100000|2022-07-28 00:45:00|34761.8|34741.8|34750.5|34730.5|34780.5|34760.5|34743|34723|90
1658969400000|2022-07-28 00:50:00|34749.3|34729.3|34768|34748|34786.8|34766.8|34748|34728|82
1658969700000|2022-07-28 00:55:00|34769.3|34749.3|34778|34758|34798|34778|34753|34733|113
1658970000000|2022-07-28 01:00:00|34779.3|34759.3|34975.6|34955.6|34991.8|34971.8|34769.3|34749.3|722
1658970300000|2022-07-28 01:05:00|34979.3|34959.3|34945.6|34925.6|35046.9|35026.9|34925.6|34905.6|617
1658970600000|2022-07-28 01:10:00|34946.8|34926.8|34940.6|34920.6|34994.4|34974.4|34905.6|34885.6|305
1658970900000|2022-07-28 01:15:00|34943.1|34923.1|34920.6|34900.6|34951.9|34931.9|34910.6|34890.6|173
1658971200000|2022-07-28 01:20:00|34923.1|34903.1|34931.9|34911.9|34954.4|34934.4|34893.1|34873.1|148
1658971500000|2022-07-28 01:25:00|34930.6|34910.6|34905.6|34885.6|34933.1|34913.1|34881.8|34861.8|142
1658971800000|2022-07-28 01:30:00|34909.4|34889.4|34935.6|34915.6|34950.6|34930.6|34889.4|34869.4|149
1658972100000|2022-07-28 01:35:00|34936.9|34916.9|34890.6|34870.6|34953.1|34933.1|34889.4|34869.4|94
1658972400000|2022-07-28 01:40:00|34889.4|34869.4|34855.6|34835.6|34901.9|34881.9|34834.4|34814.4|121
1658972700000|2022-07-28 01:45:00|34856.9|34836.9|34844.4|34824.4|34885.6|34865.6|34823.1|34803.1|133
1658973000000|2022-07-28 01:50:00|34845.6|34825.6|34815.6|34795.6|34875.6|34855.6|34805.6|34785.6|82
1658973300000|2022-07-28 01:55:00|34814.4|34794.4|34823.1|34803.1|34825.6|34805.6|34793.1|34773.1|90
1658973600000|2022-07-28 02:00:00|34829.4|34809.4|34825.6|34805.6|34845.6|34825.6|34805.6|34785.6|75
1658973900000|2022-07-28 02:05:00|34828.1|34808.1|34823.1|34803.1|34835.6|34815.6|34795.6|34775.6|65
1658974200000|2022-07-28 02:10:00|34825.7|34805.7|34876.9|34856.9|34876.9|34856.9|34823.1|34803.1|68
1658974500000|2022-07-28 02:15:00|34875.6|34855.6|34915.6|34895.6|34915.6|34895.6|34873.1|34853.1|64
1658974800000|2022-07-28 02:20:00|34921.9|34901.9|34926.9|34906.9|34935.6|34915.6|34905.6|34885.6|85
1658975100000|2022-07-28 02:25:00|34928.2|34908.2|34915.7|34895.7|34943.1|34923.1|34911.9|34891.9|90
1658975400000|2022-07-28 02:30:00|34916.9|34896.9|34915.7|34895.7|34920.7|34900.7|34885.7|34865.7|137
1658975700000|2022-07-28 02:35:00|34914.4|34894.4|34874.4|34854.4|34916.9|34896.9|34866.9|34846.9|72
1658976000000|2022-07-28 02:40:00|34873.2|34853.2|34860.7|34840.7|34898.2|34878.2|34851.9|34831.9|64
1658976300000|2022-07-28 02:45:00|34863.2|34843.2|34858.2|34838.2|34878.2|34858.2|34823.2|34803.2|81
1658976600000|2022-07-28 02:50:00|34860.7|34840.7|34869.4|34849.4|34873.2|34853.2|34836.9|34816.9|52
1658976900000|2022-07-28 02:55:00|34873.2|34853.2|34916.9|34896.9|34923.2|34903.2|34873.2|34853.2|116
1658977200000|2022-07-28 03:00:00|34918.2|34898.2|34933.2|34913.2|34933.2|34913.2|34899.5|34879.5|119
1658977500000|2022-07-28 03:05:00|34934.5|34914.5|35003.2|34983.2|35012|34992|34934.5|34914.5|218
1658977800000|2022-07-28 03:10:00|34995.7|34975.7|35038.2|35018.2|35047|35027|34993.2|34973.2|160
1658978100000|2022-07-28 03:15:00|35036.9|35016.9|35003.2|34983.2|35038.2|35018.2|34991.9|34971.9|95
1658978400000|2022-07-28 03:20:00|35000.7|34980.7|34977|34957|35003.2|34983.2|34975.7|34955.7|78
1658978700000|2022-07-28 03:25:00|34978.2|34958.2|34973.2|34953.2|35003.2|34983.2|34973.2|34953.2|117
1658979000000|2022-07-28 03:30:00|34975.7|34955.7|34953.2|34933.2|34975.7|34955.7|34943.2|34923.2|60
1658979300000|2022-07-28 03:35:00|34958.2|34938.2|34935.7|34915.7|34958.2|34938.2|34925.7|34905.7|48
1658979600000|2022-07-28 03:40:00|34934.5|34914.5|34940.7|34920.7|34950.7|34930.7|34930.7|34910.7|29
1658979900000|2022-07-28 03:45:00|34939.5|34919.5|34935.7|34915.7|34943.2|34923.2|34933.2|34913.2|22
1658980200000|2022-07-28 03:50:00|34933.2|34913.2|34923.3|34903.3|34943.2|34923.2|34923.3|34903.3|17
1658980500000|2022-07-28 03:55:00|34924.5|34904.5|34948.3|34928.3|34948.3|34928.3|34920.8|34900.8|27
1658980800000|2022-07-28 04:00:00|34950.8|34930.8|34938.3|34918.3|34958.3|34938.3|34938.3|34918.3|35
1658981100000|2022-07-28 04:05:00|34939.5|34919.5|34920.8|34900.8|34943.3|34923.3|34920.8|34900.8|25
1658981400000|2022-07-28 04:10:00|34918.3|34898.3|34915.8|34895.8|34920.8|34900.8|34910.8|34890.8|32
1658981700000|2022-07-28 04:15:00|34917|34897|34915.8|34895.8|34930.8|34910.8|34915.8|34895.8|29
1658982000000|2022-07-28 04:20:00|34917|34897|34920.8|34900.8|34930.8|34910.8|34912|34892|18
1658982300000|2022-07-28 04:25:00|34919.5|34899.5|34927.1|34907.1|34935.8|34915.8|34918.3|34898.3|19
1658982600000|2022-07-28 04:30:00|34925.8|34905.8|34940.8|34920.8|34949.6|34929.6|34917|34897|34
1658982900000|2022-07-28 04:35:00|34939.6|34919.6|34942|34922|34945.8|34925.8|34928.3|34908.3|25
1658983200000|2022-07-28 04:40:00|34940.8|34920.8|34927|34907|34943.3|34923.3|34912|34892|39
1658983500000|2022-07-28 04:45:00|34927.1|34907.1|34930.8|34910.8|34943.3|34923.3|34923.3|34903.3|23
1658983800000|2022-07-28 04:50:00|34933.3|34913.3|34938.3|34918.3|34950.8|34930.8|34925.8|34905.8|13
1658984100000|2022-07-28 04:55:00|34937.1|34917.1|34935.8|34915.8|34954.6|34934.6|34933.3|34913.3|17
1658984400000|2022-07-28 05:00:00|34937.1|34917.1|34943.3|34923.3|34973.3|34953.3|34937.1|34917.1|78
1658984700000|2022-07-28 05:05:00|34944.6|34924.6|34885.8|34865.8|34945.8|34925.8|34885.8|34865.8|74
1658985000000|2022-07-28 05:10:00|34884.6|34864.6|34899.6|34879.6|34904.6|34884.6|34884.6|34864.6|33
1658985300000|2022-07-28 05:15:00|34898.3|34878.3|34899.6|34879.6|34903.3|34883.3|34888.3|34868.3|20
1658985600000|2022-07-28 05:20:00|34898.4|34878.4|34913.4|34893.4|34922.1|34902.1|34898.4|34878.4|30
1658985900000|2022-07-28 05:25:00|34914.6|34894.6|34938.4|34918.4|34944.6|34924.6|34913.4|34893.4|46
1658986200000|2022-07-28 05:30:00|34942.1|34922.1|35008.4|34988.4|35008.4|34988.4|34938.4|34918.4|142
1658986500000|2022-07-28 05:35:00|35003.4|34983.4|34927.1|34907.1|35005.9|34985.9|34924.6|34904.6|86
1658986800000|2022-07-28 05:40:00|34928.4|34908.4|34888.4|34868.4|34933.4|34913.4|34875.9|34855.9|123
1658987100000|2022-07-28 05:45:00|34889.6|34869.6|34963.4|34943.4|34975.9|34955.9|34889.6|34869.6|70
1658987400000|2022-07-28 05:50:00|34962.1|34942.1|34949.6|34929.6|34995.9|34975.9|34937.1|34917.1|89
1658987700000|2022-07-28 05:55:00|34948.4|34928.4|34958.4|34938.4|34968.4|34948.4|34938.4|34918.4|39
1658988000000|2022-07-28 06:00:00|34955.9|34935.9|34965.9|34945.9|35005.9|34985.9|34944.6|34924.6|102
1658988300000|2022-07-28 06:05:00|34963.4|34943.4|34963.4|34943.4|34999.7|34979.7|34953.4|34933.4|55
1658988600000|2022-07-28 06:10:00|34968.4|34948.4|34983.4|34963.4|34997.2|34977.2|34968.4|34948.4|48
1658988900000|2022-07-28 06:15:00|34984.7|34964.7|34983.4|34963.4|34990.9|34970.9|34963.4|34943.4|54
1658989200000|2022-07-28 06:20:00|34982.2|34962.2|34972.2|34952.2|35000.9|34980.9|34970.9|34950.9|61
1658989500000|2022-07-28 06:25:00|34973.4|34953.4|34990.9|34970.9|34995.9|34975.9|34957.2|34937.2|100
1658989800000|2022-07-28 06:30:00|34993.4|34973.4|34990.9|34970.9|35047.2|35027.2|34989.7|34969.7|116
1658990100000|2022-07-28 06:35:00|34988.4|34968.4|35083.5|35063.5|35091|35071|34983.4|34963.4|304
1658990400000|2022-07-28 06:40:00|35084.7|35064.7|35066|35046|35094.7|35074.7|35033.5|35013.5|306
1658990700000|2022-07-28 06:45:00|35078.5|35058.5|35121|35101|35131|35111|35041|35021|283
1658991000000|2022-07-28 06:50:00|35119.7|35099.7|35172.2|35152.2|35206|35186|35087.2|35067.2|401
1658991300000|2022-07-28 06:55:00|35171|35151|35198.5|35178.5|35204.8|35184.8|35136|35116|341
1658991600000|2022-07-28 07:00:00|35196|35176|35247.3|35227.3|35271|35251|35107.3|35087.3|357
1658991900000|2022-07-28 07:05:00|35246|35226|35219.8|35199.8|35316|35296|35206|35186|247
1658992200000|2022-07-28 07:10:00|35218.5|35198.5|35177.3|35157.3|35243.5|35223.5|35176|35156|133
1658992500000|2022-07-28 07:15:00|35178.5|35158.5|35171|35151|35213.5|35193.5|35161|35141|169
1658992800000|2022-07-28 07:20:00|35174.8|35154.8|35046|35026|35174.8|35154.8|35046|35026|331
1658993100000|2022-07-28 07:25:00|35043.5|35023.5|35091|35071|35096|35076|35018.5|34998.5|166
1658993400000|2022-07-28 07:30:00|35086|35066|35067.3|35047.3|35111|35091|35063.5|35043.5|123
1658993700000|2022-07-28 07:35:00|35068.5|35048.5|35017.3|34997.3|35073.6|35053.6|35017.3|34997.3|152
1658994000000|2022-07-28 07:40:00|35016.1|34996.1|35043.6|35023.6|35081.1|35061.1|35016.1|34996.1|114
1658994300000|2022-07-28 07:45:00|35044.8|35024.8|35081.1|35061.1|35091.1|35071.1|35033.5|35013.5|94
1658994600000|2022-07-28 07:50:00|35079.8|35059.8|35101.1|35081.1|35131.1|35111.1|35076.1|35056.1|112
1658994900000|2022-07-28 07:55:00|35099.8|35079.8|35134.8|35114.8|35141.1|35121.1|35099.8|35079.8|84
1658995200000|2022-07-28 08:00:00|35136.1|35116.1|35184.8|35164.8|35202.3|35182.3|35118.6|35098.6|166
1658995500000|2022-07-28 08:05:00|35191.1|35171.1|35078.6|35058.6|35206.1|35186.1|35066.1|35046.1|138
1658995800000|2022-07-28 08:10:00|35079.8|35059.8|35099.8|35079.8|35114.8|35094.8|35054.8|35034.8|92
1658996100000|2022-07-28 08:15:00|35098.6|35078.6|35062.3|35042.3|35103.6|35083.6|35061.1|35041.1|97
1658996400000|2022-07-28 08:20:00|35063.6|35043.6|35073.6|35053.6|35077.3|35057.3|35056.1|35036.1|64
1658996700000|2022-07-28 08:25:00|35076.1|35056.1|35041.1|35021.1|35076.1|35056.1|35031.1|35011.1|87
1658997000000|2022-07-28 08:30:00|35042.3|35022.3|34981.1|34961.1|35046.1|35026.1|34976.1|34956.1|228
1658997300000|2022-07-28 08:35:00|34983.6|34963.6|34956.1|34936.1|35006.1|34986.1|34949.9|34929.9|169
1658997600000|2022-07-28 08:40:00|34958.6|34938.6|35021.1|35001.1|35026.1|35006.1|34953.6|34933.6|318
1658997900000|2022-07-28 08:45:00|35019.8|34999.8|35017.4|34997.4|35026.1|35006.1|34997.4|34977.4|61
1658998200000|2022-07-28 08:50:00|35016.1|34996.1|34992.4|34972.4|35029.9|35009.9|34987.4|34967.4|41
1658998500000|2022-07-28 08:55:00|34993.6|34973.6|34988.6|34968.6|35013.6|34993.6|34974.9|34954.9|56
1658998800000|2022-07-28 09:00:00|34987.4|34967.4|34976.1|34956.1|34998.6|34978.6|34963.6|34943.6|79
1658999100000|2022-07-28 09:05:00|34978.6|34958.6|34937.4|34917.4|34978.6|34958.6|34898.6|34878.6|236
1658999400000|2022-07-28 09:10:00|34938.6|34918.6|34883.6|34863.6|34938.6|34918.6|34872.4|34852.4|129
1658999700000|2022-07-28 09:15:00|34882.4|34862.4|34889.9|34869.9|34908.6|34888.6|34882.4|34862.4|84
1659000000000|2022-07-28 09:20:00|34888.6|34868.6|34894.9|34874.9|34896.2|34876.2|34874.9|34854.9|106
1659000300000|2022-07-28 09:25:00|34893.7|34873.7|34907.4|34887.4|34933.7|34913.7|34893.7|34873.7|73
1659000600000|2022-07-28 09:30:00|34904.9|34884.9|34834.9|34814.9|34904.9|34884.9|34821.2|34801.2|169
1659000900000|2022-07-28 09:35:00|34836.2|34816.2|34843.7|34823.7|34846.2|34826.2|34796.2|34776.2|124
1659001200000|2022-07-28 09:40:00|34844.9|34824.9|34826.2|34806.2|34849.9|34829.9|34808.7|34788.7|78
1659001500000|2022-07-28 09:45:00|34827.4|34807.4|34787.4|34767.4|34843.7|34823.7|34778.7|34758.7|122
1659001800000|2022-07-28 09:50:00|34786.2|34766.2|34786.2|34766.2|34799.9|34779.9|34766.2|34746.2|146
1659002100000|2022-07-28 09:55:00|34794.9|34774.9|34786.2|34766.2|34794.9|34774.9|34762.4|34742.4|106
1659002400000|2022-07-28 10:00:00|34787.4|34767.4|34806.2|34786.2|34806.2|34786.2|34774.9|34754.9|139
1659002700000|2022-07-28 10:05:00|34808.7|34788.7|34793.7|34773.7|34826.2|34806.2|34788.7|34768.7|109
1659003000000|2022-07-28 10:10:00|34794.9|34774.9|34773.7|34753.7|34806.2|34786.2|34770|34750|90
1659003300000|2022-07-28 10:15:00|34776.2|34756.2|34813.7|34793.7|34851.2|34831.2|34771.2|34751.2|269
1659003600000|2022-07-28 10:20:00|34815|34795|34836.2|34816.2|34863.7|34843.7|34798.7|34778.7|69
1659003900000|2022-07-28 10:25:00|34835|34815|34853.7|34833.7|34856.2|34836.2|34821.2|34801.2|77
1659004200000|2022-07-28 10:30:00|34851.2|34831.2|34871.2|34851.2|34893.7|34873.7|34848.7|34828.7|144
1659004500000|2022-07-28 10:35:00|34870|34850|34870|34850|34885|34865|34850|34830|215
1659004800000|2022-07-28 10:40:00|34868.7|34848.7|34802.5|34782.5|34878.7|34858.7|34801.2|34781.2|144
1659005100000|2022-07-28 10:45:00|34803.7|34783.7|34802.5|34782.5|34813.7|34793.7|34787.5|34767.5|83
1659005400000|2022-07-28 10:50:00|34805|34785|34787.5|34767.5|34825|34805|34783.7|34763.7|117
1659005700000|2022-07-28 10:55:00|34786.2|34766.2|34801.3|34781.3|34806.3|34786.3|34776.3|34756.3|93
1659006000000|2022-07-28 11:00:00|34806.3|34786.3|34810|34790|34821.3|34801.3|34798.8|34778.8|71
1659006300000|2022-07-28 11:05:00|34811.3|34791.3|34813.8|34793.8|34822.5|34802.5|34788.8|34768.8|47
1659006600000|2022-07-28 11:10:00|34811.3|34791.3|34791.3|34771.3|34811.3|34791.3|34772.5|34752.5|120
1659006900000|2022-07-28 11:15:00|34793.8|34773.8|34808.8|34788.8|34833.8|34813.8|34793.8|34773.8|129
1659007200000|2022-07-28 11:20:00|34810|34790|34805|34785|34816.3|34796.3|34770|34750|138
1659007500000|2022-07-28 11:25:00|34806.3|34786.3|34795|34775|34818.8|34798.8|34783.8|34763.8|82
1659007800000|2022-07-28 11:30:00|34796.3|34776.3|34805|34785|34858.8|34838.8|34796.3|34776.3|166
1659008100000|2022-07-28 11:35:00|34806.3|34786.3|34811.3|34791.3|34835|34815|34801.3|34781.3|156
1659008400000|2022-07-28 11:40:00|34813.8|34793.8|34821.3|34801.3|34823.8|34803.8|34805.1|34785.1|46
1659008700000|2022-07-28 11:45:00|34823.8|34803.8|34845.1|34825.1|34845.1|34825.1|34807.6|34787.6|81
1659009000000|2022-07-28 11:50:00|34848.8|34828.8|34866.3|34846.3|34873.8|34853.8|34833.8|34813.8|136
1659009300000|2022-07-28 11:55:00|34863.8|34843.8|34840.1|34820.1|34870.1|34850.1|34825.1|34805.1|133
1659009600000|2022-07-28 12:00:00|34841.3|34821.3|34860.1|34840.1|34863.8|34843.8|34833.8|34813.8|159
1659009900000|2022-07-28 12:05:00|34861.3|34841.3|34837.6|34817.6|34891.3|34871.3|34828.8|34808.8|229
1659010200000|2022-07-28 12:10:00|34836.3|34816.3|34776.3|34756.3|34836.3|34816.3|34766.3|34746.3|501
1659010500000|2022-07-28 12:15:00|34778.8|34758.8|34856.3|34836.3|34857.6|34837.6|34685.1|34665.1|467
1659010800000|2022-07-28 12:20:00|34857.6|34837.6|34853.9|34833.9|34870.1|34850.1|34835.1|34815.1|276
1659011100000|2022-07-28 12:25:00|34848.9|34828.9|34862.6|34842.6|34863.9|34843.9|34821.4|34801.4|216
1659011400000|2022-07-28 12:30:00|34867.6|34847.6|34926.4|34906.4|34932.6|34912.6|34811.4|34791.4|487
1659011700000|2022-07-28 12:35:00|34923.9|34903.9|34895.1|34875.1|34945.1|34925.1|34881.4|34861.4|269
1659012000000|2022-07-28 12:40:00|34897.6|34877.6|34886.4|34866.4|34907.6|34887.6|34843.9|34823.9|293
1659012300000|2022-07-28 12:45:00|34885.1|34865.1|34941.4|34921.4|34961.4|34941.4|34883.9|34863.9|407
1659012600000|2022-07-28 12:50:00|34943.9|34923.9|34978.9|34958.9|34996.4|34976.4|34918.9|34898.9|298
1659012900000|2022-07-28 12:55:00|34976.4|34956.4|34926.4|34906.4|34978.9|34958.9|34897.6|34877.6|483
1659013200000|2022-07-28 13:00:00|34925.1|34905.1|34811.4|34791.4|34933.9|34913.9|34786.4|34766.4|717
1659013500000|2022-07-28 13:05:00|34810.2|34790.2|34851.4|34831.4|34876.4|34856.4|34786.4|34766.4|525
1659013800000|2022-07-28 13:10:00|34848.9|34828.9|34888.9|34868.9|34888.9|34868.9|34816.4|34796.4|363
1659014100000|2022-07-28 13:15:00|34890.2|34870.2|34950.2|34930.2|34966.4|34946.4|34875.2|34855.2|364
1659014400000|2022-07-28 13:20:00|34951.4|34931.4|35023.9|35003.9|35023.9|35003.9|34933.9|34913.9|512
1659014700000|2022-07-28 13:25:00|35030.2|35010.2|34938.9|34918.9|35033.9|35013.9|34937.7|34917.7|339
1659015000000|2022-07-28 13:30:00|34937.7|34917.7|34991.4|34971.4|35010.2|34990.2|34926.4|34906.4|344
1659015300000|2022-07-28 13:35:00|34993.9|34973.9|35046.5|35026.5|35121.5|35101.5|34985.2|34965.2|499
1659015600000|2022-07-28 13:40:00|35044|35024|34942.7|34922.7|35082.7|35062.7|34929|34909|508
1659015900000|2022-07-28 13:45:00|34944|34924|34851.5|34831.5|34976.5|34956.5|34846.5|34826.5|667
1659016200000|2022-07-28 13:50:00|34852.7|34832.7|34716.5|34696.5|34862.7|34842.7|34645.2|34625.2|1011
1659016500000|2022-07-28 13:55:00|34717.7|34697.7|34789|34769|34804|34784|34695.2|34675.2|753
1659016800000|2022-07-28 14:00:00|34791.5|34771.5|34799|34779|34841.5|34821.5|34771.5|34751.5|378
1659017100000|2022-07-28 14:05:00|34796.5|34776.5|34759|34739|34799|34779|34661.5|34641.5|743
1659017400000|2022-07-28 14:10:00|34760.3|34740.3|34774|34754|34787.8|34767.8|34751.5|34731.5|449
1659017700000|2022-07-28 14:15:00|34772.8|34752.8|34759|34739|34794|34774|34751.5|34731.5|546
1659018000000|2022-07-28 14:20:00|34756.5|34736.5|34666.5|34646.5|34766.5|34746.5|34626.5|34606.5|775
1659018300000|2022-07-28 14:25:00|34669|34649|34666.5|34646.5|34670.3|34650.3|34594|34574|556
1659018600000|2022-07-28 14:30:00|34667.8|34647.8|34726.5|34706.5|34749|34729|34644|34624|507
1659018900000|2022-07-28 14:35:00|34722.8|34702.8|34792.8|34772.8|34806.5|34786.5|34714|34694|400
1659019200000|2022-07-28 14:40:00|34795.3|34775.3|34797.8|34777.8|34799.1|34779.1|34707.8|34687.8|314
1659019500000|2022-07-28 14:45:00|34799.1|34779.1|34841.6|34821.6|34850.3|34830.3|34776.6|34756.6|427
1659019800000|2022-07-28 14:50:00|34842.8|34822.8|34801.6|34781.6|34847.8|34827.8|34785.3|34765.3|357
1659020100000|2022-07-28 14:55:00|34800.3|34780.3|34774.1|34754.1|34804.1|34784.1|34746.6|34726.6|413
1659020400000|2022-07-28 15:00:00|34772.8|34752.8|34797.8|34777.8|34806.6|34786.6|34739.1|34719.1|550
1659020700000|2022-07-28 15:05:00|34799.1|34779.1|34814.1|34794.1|34832.8|34812.8|34782.8|34762.8|371
1659021000000|2022-07-28 15:10:00|34812.8|34792.8|34815.3|34795.3|34849.1|34829.1|34785.3|34765.3|337
1659021300000|2022-07-28 15:15:00|34816.6|34796.6|34795.3|34775.3|34862.8|34842.8|34784.1|34764.1|354
1659021600000|2022-07-28 15:20:00|34796.6|34776.6|34897.9|34877.9|34906.6|34886.6|34769.1|34749.1|339
1659021900000|2022-07-28 15:25:00|34896.6|34876.6|34901.6|34881.6|34914.1|34894.1|34864.1|34844.1|398
1659022200000|2022-07-28 15:30:00|34899.1|34879.1|34877.9|34857.9|34915.4|34895.4|34857.8|34837.8|304
1659022500000|2022-07-28 15:35:00|34876.6|34856.6|34887.9|34867.9|34894.1|34874.1|34840.4|34820.4|265
1659022800000|2022-07-28 15:40:00|34889.1|34869.1|34911.6|34891.6|34950.4|34930.4|34889.1|34869.1|335
1659023100000|2022-07-28 15:45:00|34914.1|34894.1|34944.1|34924.1|34944.1|34924.1|34886.6|34866.6|437
1659023400000|2022-07-28 15:50:00|34942.9|34922.9|34949.1|34929.1|34981.6|34961.6|34942.9|34922.9|298
1659023700000|2022-07-28 15:55:00|34950.4|34930.4|34929.1|34909.1|34959.1|34939.1|34914.1|34894.1|263
1659024000000|2022-07-28 16:00:00|34926.6|34906.6|34835.4|34815.4|34932.9|34912.9|34827.9|34807.9|431
1659024300000|2022-07-28 16:05:00|34834.2|34814.2|34791.7|34771.7|34839.2|34819.2|34760.4|34740.4|1092
1659024600000|2022-07-28 16:10:00|34792.9|34772.9|34836.7|34816.7|34839.2|34819.2|34780.4|34760.4|397
1659024900000|2022-07-28 16:15:00|34835.5|34815.5|34741.7|34721.7|34835.5|34815.5|34741.7|34721.7|285
1659025200000|2022-07-28 16:20:00|34739.2|34719.2|34766.7|34746.7|34776.7|34756.7|34728|34708|331
1659025500000|2022-07-28 16:25:00|34765.5|34745.5|34796.7|34776.7|34796.7|34776.7|34761.7|34741.7|513
1659025800000|2022-07-28 16:30:00|34793|34773|34781.7|34761.7|34809.2|34789.2|34776.7|34756.7|252
1659026100000|2022-07-28 16:35:00|34779.2|34759.2|34801.7|34781.7|34801.7|34781.7|34776.7|34756.7|229
1659026400000|2022-07-28 16:40:00|34800.5|34780.5|34784.3|34764.3|34801.7|34781.7|34781.8|34761.8|160
1659026700000|2022-07-28 16:45:00|34783|34763|34798|34778|34811.8|34791.8|34778|34758|303
1659027000000|2022-07-28 16:50:00|34794.3|34774.3|34784.3|34764.3|34799.3|34779.3|34749.3|34729.3|332
1659027300000|2022-07-28 16:55:00|34785.5|34765.5|34841.8|34821.8|34841.8|34821.8|34779.3|34759.3|1440
1659027600000|2022-07-28 17:00:00|34840.5|34820.5|34771.8|34751.8|34840.5|34820.5|34756.8|34736.8|405
1659027900000|2022-07-28 17:05:00|34770.5|34750.5|34781.8|34761.8|34781.8|34761.8|34749.3|34729.3|152
1659028200000|2022-07-28 17:10:00|34780.5|34760.5|34825.5|34805.5|34833|34813|34769.3|34749.3|129
1659028500000|2022-07-28 17:15:00|34828|34808|34830.5|34810.5|34834.3|34814.3|34815.6|34795.6|51
1659028800000|2022-07-28 17:20:00|34829.3|34809.3|34829.3|34809.3|34835.6|34815.6|34816.8|34796.8|30
1659029100000|2022-07-28 17:25:00|34830.6|34810.6|34823.1|34803.1|34831.8|34811.8|34814.3|34794.3|47
1659029400000|2022-07-28 17:30:00|34821.8|34801.8|34819.3|34799.3|34823.1|34803.1|34813.1|34793.1|63
1659029700000|2022-07-28 17:35:00|34820.6|34800.6|34805.6|34785.6|34824.3|34804.3|34805.6|34785.6|60
1659030000000|2022-07-28 17:40:00|34803.1|34783.1|34829.3|34809.3|34833.1|34813.1|34803.1|34783.1|74
1659030300000|2022-07-28 17:45:00|34826.8|34806.8|34821.8|34801.8|34833.1|34813.1|34803.1|34783.1|38
1659030600000|2022-07-28 17:50:00|34818.1|34798.1|34831.8|34811.8|34836.8|34816.8|34816.8|34796.8|44
1659030900000|2022-07-28 17:55:00|34826.8|34806.8|34829.3|34809.3|34830.6|34810.6|34814.3|34794.3|59
1659031200000|2022-07-28 18:00:00|34828.1|34808.1|34831.9|34811.9|34836.9|34816.9|34823.1|34803.1|38
1659031500000|2022-07-28 18:05:00|34834.4|34814.4|34823.1|34803.1|34836.9|34816.9|34811.9|34791.9|51
1659031800000|2022-07-28 18:10:00|34821.9|34801.9|34824.4|34804.4|34824.4|34804.4|34814.4|34794.4|24
1659032100000|2022-07-28 18:15:00|34823.2|34803.2|34829.4|34809.4|34833.1|34813.1|34818.1|34798.1|22
1659032400000|2022-07-28 18:20:00|34830.7|34810.7|34816.9|34796.9|34833.1|34813.1|34811.9|34791.9|38
1659032700000|2022-07-28 18:25:00|34815.6|34795.6|34825.6|34805.6|34825.6|34805.6|34809.4|34789.4|45
1659033000000|2022-07-28 18:30:00|34824.4|34804.4|34831.9|34811.9|34835.6|34815.6|34814.4|34794.4|55
1659033300000|2022-07-28 18:35:00|34834.4|34814.4|34828.1|34808.1|34838.2|34818.2|34825.6|34805.6|57
1659033600000|2022-07-28 18:40:00|34826.9|34806.9|34825.7|34805.7|34834.4|34814.4|34821.9|34801.9|19
1659033900000|2022-07-28 18:45:00|34824.4|34804.4|34836.9|34816.9|34838.2|34818.2|34824.4|34804.4|52
1659034200000|2022-07-28 18:50:00|34838.2|34818.2|34896.9|34876.9|34899.4|34879.4|34834.4|34814.4|124
1659034500000|2022-07-28 18:55:00|34894.4|34874.4|34918.2|34898.2|34918.2|34898.2|34881.9|34861.9|70
1659034800000|2022-07-28 19:00:00|34914.5|34894.5|34914.5|34894.5|34918.2|34898.2|34910.7|34890.7|47
1659035100000|2022-07-28 19:05:00|34917|34897|34909.5|34889.5|34918.2|34898.2|34899.5|34879.5|96
1659035400000|2022-07-28 19:10:00|34908.2|34888.2|34900.7|34880.7|34913.2|34893.2|34891.9|34871.9|22
1659035700000|2022-07-28 19:15:00|34902|34882|34892|34872|34903.2|34883.2|34882|34862|43
1659036000000|2022-07-28 19:20:00|34893.2|34873.2|34903.2|34883.2|34905.7|34885.7|34893.2|34873.2|34
1659036300000|2022-07-28 19:25:00|34905.7|34885.7|34913.2|34893.2|34913.2|34893.2|34903.2|34883.2|7
1659036600000|2022-07-28 19:30:00|34914.5|34894.5|34909.5|34889.5|34915.8|34895.8|34907|34887|44
1659036900000|2022-07-28 19:35:00|34910.7|34890.7|34899.5|34879.5|34917|34897|34894.5|34874.5|66
1659037200000|2022-07-28 19:40:00|34900.7|34880.7|34899.5|34879.5|34902|34882|34887|34867|18
1659037500000|2022-07-28 19:45:00|34902|34882|34912|34892|34914.5|34894.5|34897|34877|51
1659037800000|2022-07-28 19:50:00|34909.5|34889.5|34917|34897|34917|34897|34909.5|34889.5|41
1659038100000|2022-07-28 19:55:00|34912|34892|34914.5|34894.5|34917|34897|34894.5|34874.5|71
1659038400000|2022-07-28 20:00:00|34915.7|34895.7|34949.5|34929.5|34952|34932|34909.5|34889.5|118
1659038700000|2022-07-28 20:05:00|34948.3|34928.3|34935.8|34915.8|34948.3|34928.3|34932|34912|83
1659039000000|2022-07-28 20:10:00|34934.5|34914.5|34937|34917|34937|34917|34924.5|34904.5|26
1659039300000|2022-07-28 20:15:00|34935.8|34915.8|34949.5|34929.5|34949.5|34929.5|34932|34912|10
1659039600000|2022-07-28 20:20:00|34950.8|34930.8|34949.5|34929.5|34950.8|34930.8|34945.8|34925.8|15
1659039900000|2022-07-28 20:25:00|34950.8|34930.8|34985.8|34965.8|34985.8|34965.8|34949.5|34929.5|49
1659040200000|2022-07-28 20:30:00|34984.6|34964.6|34970.8|34950.8|34992.1|34972.1|34962.1|34942.1|48
1659040500000|2022-07-28 20:35:00|34972.1|34952.1|35004.6|34984.6|35009.6|34989.6|34969.6|34949.6|29
1659040800000|2022-07-28 20:40:00|35003.3|34983.3|34999.6|34979.6|35008.3|34988.3|34987.1|34967.1|22
1659041100000|2022-07-28 20:45:00|35002.1|34982.1|35009.6|34989.6|35012.1|34992.1|34997.1|34977.1|33
1659041400000|2022-07-28 20:50:00|35010.8|34990.8|35014.6|34994.6|35015.8|34995.8|35009.6|34989.6|23
1659041700000|2022-07-28 20:55:00|35009.6|34989.6|35013.4|34993.4|35017.1|34997.1|35009.6|34989.6|63
1659045600000|2022-07-28 22:00:00|34999.5|34979.5|35010.9|34990.9|35034.7|35014.7|34989.7|34969.7|67
1659045900000|2022-07-28 22:05:00|35009.7|34989.7|35016|34996|35016|34996|34997.2|34977.2|181
1659046200000|2022-07-28 22:10:00|35014.7|34994.7|35027.2|35007.2|35029.7|35009.7|35003.5|34983.5|51
1659046500000|2022-07-28 22:15:00|35025.9|35005.9|35023.5|35003.5|35037.2|35017.2|35021|35001|12
1659046800000|2022-07-28 22:20:00|35021|35001|35009.7|34989.7|35021|35001|35009.7|34989.7|5
1659047100000|2022-07-28 22:25:00|35006|34986|35004.7|34984.7|35006|34986|35002.2|34982.2|13
1659047400000|2022-07-28 22:30:00|35008.5|34988.5|35003.5|34983.5|35012.2|34992.2|35003.5|34983.5|6
1659047700000|2022-07-28 22:35:00|35001|34981|35004.7|34984.7|35009.7|34989.7|34997.2|34977.2|11
1659048000000|2022-07-28 22:40:00|35001|34981|35014.7|34994.7|35014.7|34994.7|35001|34981|7
1659048300000|2022-07-28 22:45:00|35009.7|34989.7|35004.8|34984.8|35009.8|34989.8|35001|34981|8
1659048600000|2022-07-28 22:50:00|35007.3|34987.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|15
1659048900000|2022-07-28 22:55:00|35003.5|34983.5|35008.5|34988.5|35009.8|34989.8|34999.8|34979.8|8
1659049200000|2022-07-28 23:00:00|35006|34986|35014.8|34994.8|35014.8|34994.8|35004.8|34984.8|8
1659049500000|2022-07-28 23:05:00|35012.3|34992.3|35004.8|34984.8|35014.8|34994.8|35004.8|34984.8|6
1659049800000|2022-07-28 23:10:00|35003.6|34983.6|34994.8|34974.8|35004.8|34984.8|34984.8|34964.8|49
1659050100000|2022-07-28 23:15:00|34996|34976|34999.8|34979.8|34999.8|34979.8|34989.8|34969.8|7
1659050400000|2022-07-28 23:20:00|35002.3|34982.3|35004.8|34984.8|35009.8|34989.8|35002.3|34982.3|14
1659050700000|2022-07-28 23:25:00|35007.3|34987.3|35009.8|34989.8|35014.8|34994.8|35007.3|34987.3|14
1659051000000|2022-07-28 23:30:00|35012.3|34992.3|35007.3|34987.3|35012.3|34992.3|35007.3|34987.3|4
1659051300000|2022-07-28 23:35:00|35004.8|34984.8|35004.8|34984.8|35009.8|34989.8|35003.6|34983.6|14
1659051600000|2022-07-28 23:40:00|35003.6|34983.6|35009.8|34989.8|35012.3|34992.3|35002.3|34982.3|12
1659051900000|2022-07-28 23:45:00|35012.3|34992.3|35017.3|34997.3|35017.3|34997.3|35012.3|34992.3|6
1659052200000|2022-07-28 23:50:00|35014.8|34994.8|35019.8|34999.8|35019.8|34999.8|35009.8|34989.8|11
1659052500000|2022-07-28 23:55:00|35016.1|34996.1|35007.4|34987.4|35017.3|34997.3|35002.3|34982.3|29
1659052800000|2022-07-29 00:00:00|35006.1|34986.1|34979.9|34959.9|35006.1|34986.1|34921.1|34901.1|181
1659053100000|2022-07-29 00:05:00|34974.9|34954.9|35034.9|35014.9|35037.4|35017.4|34958.6|34938.6|94
1659053400000|2022-07-29 00:10:00|35039.9|35019.9|35042.4|35022.4|35087.4|35067.4|35039.9|35019.9|169
1659053700000|2022-07-29 00:15:00|35043.6|35023.6|35063.6|35043.6|35064.9|35044.9|35039.9|35019.9|70
1659054000000|2022-07-29 00:20:00|35066.1|35046.1|35037.3|35017.3|35068.6|35048.6|35036.1|35016.1|46
1659054300000|2022-07-29 00:25:00|35038.6|35018.6|35011.1|34991.1|35039.9|35019.9|35011.1|34991.1|70
1659054600000|2022-07-29 00:30:00|35008.6|34988.6|35023.6|35003.6|35038.6|35018.6|35007.4|34987.4|52
1659054900000|2022-07-29 00:35:00|35021.2|35001.2|35023.6|35003.6|35029.9|35009.9|35008.6|34988.6|48
1659055200000|2022-07-29 00:40:00|35021.1|35001.1|34982.5|34962.5|35021.1|35001.1|34982.5|34962.5|50
1659055500000|2022-07-29 00:45:00|34984.9|34964.9|35006.1|34986.1|35006.1|34986.1|34979.9|34959.9|17
1659055800000|2022-07-29 00:50:00|35008.6|34988.6|35027.4|35007.4|35027.4|35007.4|35006.1|34986.1|35
1659056100000|2022-07-29 00:55:00|35031.2|35011.2|35034.9|35014.9|35039.9|35019.9|35023.7|35003.7|61
1659056400000|2022-07-29 01:00:00|35033.7|35013.7|34941.2|34921.2|35033.7|35013.7|34939.9|34919.9|326
1659056700000|2022-07-29 01:05:00|34937.4|34917.4|34918.7|34898.7|34951.2|34931.2|34891.2|34871.2|143
1659057000000|2022-07-29 01:10:00|34917.4|34897.4|35006.2|34986.2|35012.4|34992.4|34917.4|34897.4|112
1659057300000|2022-07-29 01:15:00|35007.4|34987.4|34943.7|34923.7|35018.7|34998.7|34943.7|34923.7|78
1659057600000|2022-07-29 01:20:00|34944.9|34924.9|34914.9|34894.9|34978.7|34958.7|34909.9|34889.9|74
1659057900000|2022-07-29 01:25:00|34916.2|34896.2|34947.4|34927.4|34956.2|34936.2|34891.2|34871.2|92
1659058200000|2022-07-29 01:30:00|34946.2|34926.2|34953.7|34933.7|34969.9|34949.9|34921.2|34901.2|64
1659058500000|2022-07-29 01:35:00|34956.2|34936.2|34976.2|34956.2|34992.4|34972.4|34952.4|34932.4|79
1659058800000|2022-07-29 01:40:00|34975|34955|34963.7|34943.7|34983.7|34963.7|34962.4|34942.4|44
1659059100000|2022-07-29 01:45:00|34962.5|34942.5|34932.5|34912.5|34962.5|34942.5|34886.2|34866.2|171
1659059400000|2022-07-29 01:50:00|34933.7|34913.7|34912.5|34892.5|34956.2|34936.2|34897.5|34877.5|55
1659059700000|2022-07-29 01:55:00|34908.7|34888.7|34933.7|34913.7|34938.7|34918.7|34896.2|34876.2|63
1659060000000|2022-07-29 02:00:00|34936.2|34916.2|34913.8|34893.8|34951.2|34931.2|34885|34865|38
1659060300000|2022-07-29 02:05:00|34918.8|34898.8|34903.8|34883.8|34925|34905|34900|34880|53
1659060600000|2022-07-29 02:10:00|34902.5|34882.5|34840|34820|34906.3|34886.3|34822.5|34802.5|162
1659060900000|2022-07-29 02:15:00|34837.5|34817.5|34820|34800|34840|34820|34806.3|34786.3|98
1659061200000|2022-07-29 02:20:00|34821.3|34801.3|34818.8|34798.8|34823.8|34803.8|34781.3|34761.3|104
1659061500000|2022-07-29 02:25:00|34815.1|34795.1|34796.3|34776.3|34815.1|34795.1|34787.6|34767.6|47
1659061800000|2022-07-29 02:30:00|34795.1|34775.1|34758.9|34738.9|34795.1|34775.1|34713.9|34693.9|309
1659062100000|2022-07-29 02:35:00|34755.2|34735.2|34770.1|34750.1|34776.4|34756.4|34712.7|34692.7|164
1659062400000|2022-07-29 02:40:00|34767.6|34747.6|34767.6|34747.6|34792.6|34772.6|34756.4|34736.4|70
1659062700000|2022-07-29 02:45:00|34771.4|34751.4|34767.6|34747.6|34777.6|34757.6|34726.4|34706.4|134
1659063000000|2022-07-29 02:50:00|34765.1|34745.1|34767.6|34747.6|34787.6|34767.6|34758.9|34738.9|72
1659063300000|2022-07-29 02:55:00|34768.9|34748.9|34792.7|34772.7|34807.6|34787.6|34760.2|34740.2|91
1659063600000|2022-07-29 03:00:00|34791.4|34771.4|34841.4|34821.4|34852.6|34832.6|34787.7|34767.7|94
1659063900000|2022-07-29 03:05:00|34842.6|34822.6|34801.4|34781.4|34843.9|34823.9|34771.4|34751.4|75
1659064200000|2022-07-29 03:10:00|34798.9|34778.9|34766.4|34746.4|34798.9|34778.9|34737.7|34717.7|62
1659064500000|2022-07-29 03:15:00|34765.1|34745.1|34773.9|34753.9|34795.1|34775.1|34751.4|34731.4|62
1659064800000|2022-07-29 03:20:00|34771.4|34751.4|34753.9|34733.9|34790.1|34770.1|34751.4|34731.4|60
1659065100000|2022-07-29 03:25:00|34755.1|34735.1|34780.1|34760.1|34792.6|34772.6|34752.6|34732.6|63
1659065400000|2022-07-29 03:30:00|34781.4|34761.4|34750.2|34730.2|34785.1|34765.1|34747.7|34727.7|23
1659065700000|2022-07-29 03:35:00|34745.2|34725.2|34757.7|34737.7|34757.7|34737.7|34732.7|34712.7|38
1659066000000|2022-07-29 03:40:00|34758.9|34738.9|34695.2|34675.2|34758.9|34738.9|34695.2|34675.2|87
1659066300000|2022-07-29 03:45:00|34700.2|34680.2|34726.4|34706.4|34727.6|34707.6|34685.2|34665.2|66
1659066600000|2022-07-29 03:50:00|34728.9|34708.9|34801.4|34781.4|34801.4|34781.4|34727.7|34707.7|56
1659066900000|2022-07-29 03:55:00|34805.1|34785.1|34803.9|34783.9|34808.9|34788.9|34788.9|34768.9|27
1659067200000|2022-07-29 04:00:00|34801.4|34781.4|34818.9|34798.9|34818.9|34798.9|34798.9|34778.9|25
1659067500000|2022-07-29 04:05:00|34821.4|34801.4|34823.9|34803.9|34826.4|34806.4|34805.2|34785.2|18
1659067800000|2022-07-29 04:10:00|34828.9|34808.9|34857.7|34837.7|34857.7|34837.7|34828.9|34808.9|24
1659068100000|2022-07-29 04:15:00|34858.9|34838.9|34857.7|34837.7|34858.9|34838.9|34847.7|34827.7|20
1659068400000|2022-07-29 04:20:00|34858.9|34838.9|34853.9|34833.9|34862.6|34842.6|34853.9|34833.9|18
1659068700000|2022-07-29 04:25:00|34855.2|34835.2|34829|34809|34858.9|34838.9|34825.2|34805.2|21
1659069000000|2022-07-29 04:30:00|34826.5|34806.5|34812.7|34792.7|34829|34809|34807.7|34787.7|19
1659069300000|2022-07-29 04:35:00|34816.4|34796.4|34809|34789|34816.4|34796.4|34804|34784|13
1659069600000|2022-07-29 04:40:00|34806.5|34786.5|34796.5|34776.5|34806.5|34786.5|34786.5|34766.5|22
1659069900000|2022-07-29 04:45:00|34801.4|34781.4|34814|34794|34819|34799|34801.4|34781.4|16
1659070200000|2022-07-29 04:50:00|34816.5|34796.5|34809|34789|34837.7|34817.7|34806.5|34786.5|34
1659070500000|2022-07-29 04:55:00|34811.5|34791.5|34807.8|34787.8|34812.8|34792.8|34787.7|34767.7|37
1659070800000|2022-07-29 05:00:00|34805.3|34785.3|34810.2|34790.2|34820.3|34800.3|34787.8|34767.8|44
1659071100000|2022-07-29 05:05:00|34813.9|34793.9|34786.5|34766.5|34814|34794|34777.8|34757.8|62
1659071400000|2022-07-29 05:10:00|34787.7|34767.7|34776.5|34756.5|34801.5|34781.5|34766.5|34746.5|44
1659071700000|2022-07-29 05:15:00|34775.3|34755.3|34809|34789|34811.5|34791.5|34762.8|34742.8|30
1659072000000|2022-07-29 05:20:00|34810.3|34790.3|34822.8|34802.8|34840.3|34820.3|34807.8|34787.8|50
1659072300000|2022-07-29 05:25:00|34820.3|34800.3|34815.3|34795.3|34832.7|34812.7|34811.6|34791.6|22
1659072600000|2022-07-29 05:30:00|34810.3|34790.3|34907.8|34887.8|34907.8|34887.8|34805.3|34785.3|196
1659072900000|2022-07-29 05:35:00|34906.5|34886.5|34885.3|34865.3|34921.5|34901.5|34856.5|34836.5|163
1659073200000|2022-07-29 05:40:00|34884|34864|34875.3|34855.3|34891.6|34871.6|34856.6|34836.6|76
1659073500000|2022-07-29 05:45:00|34876.6|34856.6|34866.5|34846.5|34881.6|34861.6|34850.3|34830.3|49
1659073800000|2022-07-29 05:50:00|34869.1|34849.1|34864.1|34844.1|34881.6|34861.6|34859.1|34839.1|61
1659074100000|2022-07-29 05:55:00|34860.4|34840.4|34855.3|34835.3|34860.4|34840.4|34839.1|34819.1|54
1659074400000|2022-07-29 06:00:00|34859.1|34839.1|34860.3|34840.3|34864|34844|34829.1|34809.1|70
1659074700000|2022-07-29 06:05:00|34859.1|34839.1|34832.8|34812.8|34862.8|34842.8|34810.3|34790.3|69
1659075000000|2022-07-29 06:10:00|34829.1|34809.1|34856.5|34836.5|34880.2|34860.2|34822.8|34802.8|136
1659075300000|2022-07-29 06:15:00|34855.3|34835.3|34839.1|34819.1|34855.3|34835.3|34815.3|34795.3|90
1659075600000|2022-07-29 06:20:00|34840.3|34820.3|34934.1|34914.1|34934.1|34914.1|34829.1|34809.1|143
1659075900000|2022-07-29 06:25:00|34935.3|34915.3|35052.8|35032.8|35076.5|35056.5|34935.3|34915.3|425
1659076200000|2022-07-29 06:30:00|35054.1|35034.1|35062.8|35042.8|35069.1|35049.1|35025.3|35005.3|192
1659076500000|2022-07-29 06:35:00|35064.1|35044.1|35094.1|35074.1|35109.1|35089.1|35064.1|35044.1|299
1659076800000|2022-07-29 06:40:00|35089.1|35069.1|35155.4|35135.4|35191.6|35171.6|35089.1|35069.1|365
1659077100000|2022-07-29 06:45:00|35157.9|35137.9|35161.6|35141.6|35207.9|35187.9|35137.9|35117.9|300
1659077400000|2022-07-29 06:50:00|35159.1|35139.1|35157.9|35137.9|35197.9|35177.9|35145.4|35125.4|207
1659077700000|2022-07-29 06:55:00|35156.7|35136.7|35184.2|35164.2|35216.7|35196.7|35156.7|35136.7|172
1659078000000|2022-07-29 07:00:00|35181.7|35161.7|35149.2|35129.2|35191.7|35171.7|35079.1|35059.1|258
1659078300000|2022-07-29 07:05:00|35147.9|35127.9|35150.5|35130.5|35244.2|35224.2|35135.4|35115.4|171
1659078600000|2022-07-29 07:10:00|35149.2|35129.2|35119.2|35099.2|35176.7|35156.7|35106.7|35086.7|123
1659078900000|2022-07-29 07:15:00|35115.5|35095.5|35154.2|35134.2|35220.5|35200.5|35095.5|35075.5|295
1659079200000|2022-07-29 07:20:00|35156.7|35136.7|35282.9|35262.9|35282.9|35262.9|35144.2|35124.2|140
1659079500000|2022-07-29 07:25:00|35281.7|35261.7|35272.9|35252.9|35317.9|35297.9|35245.4|35225.4|229
1659079800000|2022-07-29 07:30:00|35270.4|35250.4|35262.9|35242.9|35322.9|35302.9|35261.6|35241.6|179
1659080100000|2022-07-29 07:35:00|35264.2|35244.2|35262.9|35242.9|35311.7|35291.7|35256.7|35236.7|96
1659080400000|2022-07-29 07:40:00|35257.9|35237.9|35262.9|35242.9|35302.9|35282.9|35257.9|35237.9|90
1659080700000|2022-07-29 07:45:00|35261.7|35241.7|35302.9|35282.9|35325.4|35305.4|35237.9|35217.9|93
1659081000000|2022-07-29 07:50:00|35301.7|35281.7|35294.2|35274.2|35326.7|35306.7|35284.2|35264.2|61
1659081300000|2022-07-29 07:55:00|35292.9|35272.9|35370.4|35350.4|35381.7|35361.7|35289.2|35269.2|120
1659081600000|2022-07-29 08:00:00|35374.2|35354.2|35345.4|35325.4|35392.8|35372.8|35339.2|35319.2|249
1659081900000|2022-07-29 08:05:00|35344.2|35324.2|35351.7|35331.7|35391.7|35371.7|35334.3|35314.3|130
1659082200000|2022-07-29 08:10:00|35346.7|35326.7|35251.7|35231.7|35347.8|35327.8|35251.7|35231.7|176
1659082500000|2022-07-29 08:15:00|35249.2|35229.2|35251.7|35231.7|35274.2|35254.2|35229.2|35209.2|136
1659082800000|2022-07-29 08:20:00|35252.9|35232.9|35256.7|35236.7|35285.4|35265.4|35241.7|35221.7|64
1659083100000|2022-07-29 08:25:00|35253|35233|35226.7|35206.7|35271.7|35251.7|35216.8|35196.8|47
1659083400000|2022-07-29 08:30:00|35231.7|35211.7|35196.7|35176.7|35231.7|35211.7|35176.7|35156.7|121
1659083700000|2022-07-29 08:35:00|35194.2|35174.2|35202.9|35182.9|35231.7|35211.7|35169.2|35149.2|97
1659084000000|2022-07-29 08:40:00|35199.3|35179.3|35232.9|35212.9|35242.9|35222.9|35177.9|35157.9|597
1659084300000|2022-07-29 08:45:00|35231.7|35211.7|35207.9|35187.9|35242.9|35222.9|35202.9|35182.9|61
1659084600000|2022-07-29 08:50:00|35202.9|35182.9|35226.6|35206.6|35236.6|35216.6|35185.4|35165.4|99
1659084900000|2022-07-29 08:55:00|35227.8|35207.8|35290.4|35270.4|35297.9|35277.9|35226.6|35206.6|92
1659085200000|2022-07-29 09:00:00|35286.6|35266.6|35264.1|35244.1|35337.8|35317.8|35264.1|35244.1|132
1659085500000|2022-07-29 09:05:00|35259.1|35239.1|35241.6|35221.6|35259.1|35239.1|35225.4|35205.4|84
1659085800000|2022-07-29 09:10:00|35239.1|35219.1|35260.3|35240.3|35282.8|35262.8|35219.1|35199.1|67
1659086100000|2022-07-29 09:15:00|35259.1|35239.1|35205.3|35185.3|35259.1|35239.1|35195.3|35175.3|127
1659086400000|2022-07-29 09:20:00|35202.9|35182.9|35167.8|35147.8|35210.3|35190.3|35132.8|35112.8|121
1659086700000|2022-07-29 09:25:00|35165.3|35145.3|35195.4|35175.4|35202.9|35182.9|35155.3|35135.3|88
1659087000000|2022-07-29 09:30:00|35192.9|35172.9|35207.9|35187.9|35235.4|35215.4|35187.9|35167.9|73
1659087300000|2022-07-29 09:35:00|35194.1|35174.1|35195.4|35175.4|35195.4|35175.4|35182.9|35162.9|120
1659087600000|2022-07-29 09:40:00|35194.1|35174.1|35207.9|35187.9|35209.2|35189.2|35181.7|35161.7|46
1659087900000|2022-07-29 09:45:00|35205.4|35185.4|35191.7|35171.7|35205.4|35185.4|35185.4|35165.4|36
1659088200000|2022-07-29 09:50:00|35190.4|35170.4|35182.8|35162.8|35195.4|35175.4|35144.1|35124.1|218
1659088500000|2022-07-29 09:55:00|35184|35164|35207.8|35187.8|35210.2|35190.2|35165.3|35145.3|106
1659088800000|2022-07-29 10:00:00|35210.3|35190.3|35192.8|35172.8|35216.6|35196.6|35160.3|35140.3|44
1659089100000|2022-07-29 10:05:00|35189.1|35169.1|35171.5|35151.5|35196.5|35176.5|35171.5|35151.5|60
1659089400000|2022-07-29 10:10:00|35172.8|35152.8|35177.8|35157.8|35197.8|35177.8|35165.3|35145.3|64
1659089700000|2022-07-29 10:15:00|35184.1|35164.1|35147.8|35127.8|35184.1|35164.1|35136.6|35116.6|72
1659090000000|2022-07-29 10:20:00|35149.1|35129.1|35167.8|35147.8|35179.1|35159.1|35146.6|35126.6|91
1659090300000|2022-07-29 10:25:00|35170.3|35150.3|35160.3|35140.3|35190.3|35170.3|35142.8|35122.8|51
1659090600000|2022-07-29 10:30:00|35157.8|35137.8|35196.6|35176.6|35200.3|35180.3|35157.8|35137.8|64
1659090900000|2022-07-29 10:35:00|35195.4|35175.4|35216.6|35196.6|35230.4|35210.4|35192.9|35172.9|89
1659091200000|2022-07-29 10:40:00|35215.4|35195.4|35210.4|35190.4|35247.9|35227.9|35210.4|35190.4|142
1659091500000|2022-07-29 10:45:00|35214.2|35194.2|35226.7|35206.7|35230.4|35210.4|35210.4|35190.4|69
1659091800000|2022-07-29 10:50:00|35225.4|35205.4|35192.9|35172.9|35237.8|35217.8|35189.2|35169.2|339
1659092100000|2022-07-29 10:55:00|35190.4|35170.4|35222.9|35202.9|35242.9|35222.9|35190.4|35170.4|55
1659092400000|2022-07-29 11:00:00|35220.4|35200.4|35166.6|35146.6|35220.4|35200.4|35166.6|35146.6|71
1659092700000|2022-07-29 11:05:00|35169.1|35149.1|35187.9|35167.9|35200.4|35180.4|35160.4|35140.4|134
1659093000000|2022-07-29 11:10:00|35189.1|35169.1|35140.4|35120.4|35192.9|35172.9|35137.9|35117.9|253
1659093300000|2022-07-29 11:15:00|35132.9|35112.9|35136.6|35116.6|35162.9|35142.9|35126.7|35106.7|240
1659093600000|2022-07-29 11:20:00|35137.9|35117.9|35120.4|35100.4|35152.9|35132.9|35117.9|35097.9|190
1659093900000|2022-07-29 11:25:00|35121.7|35101.7|35119.2|35099.2|35169.1|35149.1|35115.4|35095.4|92
1659094200000|2022-07-29 11:30:00|35121.7|35101.7|35114.2|35094.2|35169.1|35149.1|35114.2|35094.2|192
1659094500000|2022-07-29 11:35:00|35111.7|35091.7|35135.4|35115.4|35175.4|35155.4|35104.2|35084.2|298
1659094800000|2022-07-29 11:40:00|35137.9|35117.9|35165.3|35145.3|35167.9|35147.9|35105.3|35085.3|600
1659095100000|2022-07-29 11:45:00|35166.6|35146.6|35142.8|35122.8|35180.3|35160.3|35125.3|35105.3|157
1659095400000|2022-07-29 11:50:00|35141.6|35121.6|35146.5|35126.5|35161.5|35141.5|35135.3|35115.3|91
1659095700000|2022-07-29 11:55:00|35147.8|35127.8|35156.5|35136.5|35156.5|35136.5|35115.3|35095.3|130
1659096000000|2022-07-29 12:00:00|35160.2|35140.2|35151.5|35131.5|35176.6|35156.6|35121.5|35101.5|155
1659096300000|2022-07-29 12:05:00|35150.3|35130.3|35167.8|35147.8|35199|35179|35125.2|35105.2|144
1659096600000|2022-07-29 12:10:00|35166.6|35146.6|35067.8|35047.8|35166.6|35146.6|35012.8|34992.8|776
1659096900000|2022-07-29 12:15:00|35065.3|35045.3|35110.3|35090.3|35110.3|35090.3|35060.3|35040.3|268
1659097200000|2022-07-29 12:20:00|35111.5|35091.5|35111.6|35091.6|35125.3|35105.3|35075.3|35055.3|284
1659097500000|2022-07-29 12:25:00|35112.8|35092.8|35179.1|35159.1|35185.3|35165.3|35111.6|35091.6|263
1659097800000|2022-07-29 12:30:00|35177.8|35157.8|35047.8|35027.8|35177.8|35157.8|35030.3|35010.3|401
1659098100000|2022-07-29 12:35:00|35049|35029|35094|35074|35121.5|35101.5|35037.8|35017.8|301
1659098400000|2022-07-29 12:40:00|35090.3|35070.3|35115.4|35095.4|35131.6|35111.6|35090.3|35070.3|363
1659098700000|2022-07-29 12:45:00|35117.9|35097.9|35111.5|35091.5|35122.9|35102.9|35100.4|35080.4|355
1659099000000|2022-07-29 12:50:00|35112.8|35092.8|35172.7|35152.7|35175.2|35155.2|35105.3|35085.3|232
1659099300000|2022-07-29 12:55:00|35171.5|35151.5|35236.4|35216.4|35240.2|35220.2|35135.3|35115.3|439
1659099600000|2022-07-29 13:00:00|35237.6|35217.6|35255.2|35235.2|35256.4|35236.4|35157.7|35137.7|579
1659099900000|2022-07-29 13:05:00|35256.4|35236.4|35324.9|35304.9|35387.4|35367.4|35235.2|35215.2|910
1659100200000|2022-07-29 13:10:00|35326.1|35306.1|35253.9|35233.9|35326.2|35306.2|35245.1|35225.1|564
1659100500000|2022-07-29 13:15:00|35252.7|35232.7|35266.5|35246.5|35287.7|35267.7|35240.2|35220.2|333
1659100800000|2022-07-29 13:20:00|35265.2|35245.2|35197.8|35177.8|35285.3|35265.3|35197.8|35177.8|476
1659101100000|2022-07-29 13:25:00|35199|35179|35214|35194|35245.3|35225.3|35195.3|35175.3|263
1659101400000|2022-07-29 13:30:00|35212.8|35192.8|35016.6|34996.6|35226.5|35206.5|34995.4|34975.4|860
1659101700000|2022-07-29 13:35:00|35016.7|34996.7|35013|34993|35047.9|35027.9|34928|34908|921
1659102000000|2022-07-29 13:40:00|35011.8|34991.8|35073|35053|35095.5|35075.5|35006.7|34986.7|522
1659102300000|2022-07-29 13:45:00|35070.5|35050.5|35090.5|35070.5|35110.4|35090.4|35051.7|35031.7|408
1659102600000|2022-07-29 13:50:00|35093|35073|35137.9|35117.9|35175.5|35155.5|35083|35063|722
1659102900000|2022-07-29 13:55:00|35139.1|35119.1|35171.8|35151.8|35197.9|35177.9|35139.1|35119.1|224
1659103200000|2022-07-29 14:00:00|35169.3|35149.3|35240.5|35220.5|35261.8|35241.8|35163|35143|540
1659103500000|2022-07-29 14:05:00|35239.2|35219.2|35223.1|35203.1|35275.5|35255.5|35200.6|35180.6|411
1659103800000|2022-07-29 14:10:00|35224.3|35204.3|35225.6|35205.6|35290.6|35270.6|35223.1|35203.1|359
1659104100000|2022-07-29 14:15:00|35226.8|35206.8|35357.8|35337.8|35378|35358|35225.6|35205.6|982
1659104400000|2022-07-29 14:20:00|35359.1|35339.1|35367.8|35347.8|35377.7|35357.7|35327.8|35307.8|456
1659104700000|2022-07-29 14:25:00|35362.8|35342.8|35460.3|35440.3|35470.4|35450.4|35355.3|35335.3|777
1659105000000|2022-07-29 14:30:00|35462.8|35442.8|35451.6|35431.6|35512.8|35492.8|35425.4|35405.4|850
1659105300000|2022-07-29 14:35:00|35452.9|35432.9|35535.3|35515.3|35535.3|35515.3|35452.9|35432.9|493
1659105600000|2022-07-29 14:40:00|35542.8|35522.8|35606.6|35586.6|35613|35593|35531.6|35511.6|716
1659105900000|2022-07-29 14:45:00|35605.4|35585.4|35622.9|35602.9|35672.9|35652.9|35581.7|35561.7|641
1659106200000|2022-07-29 14:50:00|35627.9|35607.9|35554.1|35534.1|35652.9|35632.9|35550.4|35530.4|667
1659106500000|2022-07-29 14:55:00|35555.3|35535.3|35589.2|35569.2|35596.6|35576.6|35544.2|35524.2|395
1659106800000|2022-07-29 15:00:00|35590.4|35570.4|35580.4|35560.4|35602.8|35582.8|35539.2|35519.2|427
1659107100000|2022-07-29 15:05:00|35582.9|35562.9|35627.9|35607.9|35644.2|35624.2|35576.7|35556.7|289
1659107400000|2022-07-29 15:10:00|35626.7|35606.7|35646.7|35626.7|35687.9|35667.9|35609.2|35589.2|810
1659107700000|2022-07-29 15:15:00|35642.9|35622.9|35667.9|35647.9|35674.1|35654.1|35592.9|35572.9|536
1659108000000|2022-07-29 15:20:00|35665.4|35645.4|35632.9|35612.9|35672.9|35652.9|35624.2|35604.2|478
1659108300000|2022-07-29 15:25:00|35634.2|35614.2|35622.9|35602.9|35649.2|35629.2|35600.4|35580.4|250
1659108600000|2022-07-29 15:30:00|35620.4|35600.4|35630.4|35610.4|35645.4|35625.4|35602.9|35582.9|440
1659108900000|2022-07-29 15:35:00|35627.9|35607.9|35610.5|35590.5|35640.4|35620.4|35609.2|35589.2|285
1659109200000|2022-07-29 15:40:00|35611.7|35591.7|35676.8|35656.8|35676.8|35656.8|35611.7|35591.7|272
1659109500000|2022-07-29 15:45:00|35693.1|35673.1|35715.6|35695.6|35731.9|35711.9|35689.3|35669.3|644
1659109800000|2022-07-29 15:50:00|35716.9|35696.9|35739.3|35719.3|35775.6|35755.6|35695.6|35675.6|408
1659110100000|2022-07-29 15:55:00|35738.1|35718.1|35711.8|35691.8|35748.1|35728.1|35671.8|35651.8|310
1659110400000|2022-07-29 16:00:00|35713|35693|35720.5|35700.5|35750.5|35730.5|35705.5|35685.5|395
1659110700000|2022-07-29 16:05:00|35719.3|35699.3|35695.4|35675.4|35725.6|35705.6|35675.4|35655.4|559
1659111000000|2022-07-29 16:10:00|35694.2|35674.2|35696.6|35676.6|35710.4|35690.4|35676.6|35656.6|319
1659111300000|2022-07-29 16:15:00|35699.1|35679.1|35684.1|35664.1|35718|35698|35681.7|35661.7|388
1659111600000|2022-07-29 16:20:00|35686.6|35666.6|35711.6|35691.6|35717.9|35697.9|35686.6|35666.6|254
1659111900000|2022-07-29 16:25:00|35710.4|35690.4|35720.4|35700.4|35726.6|35706.6|35700.3|35680.3|250
1659112200000|2022-07-29 16:30:00|35722.9|35702.9|35764.2|35744.2|35794.1|35774.1|35722.9|35702.9|527
1659112500000|2022-07-29 16:35:00|35762.9|35742.9|35734.2|35714.2|35762.9|35742.9|35721.6|35701.6|370
1659112800000|2022-07-29 16:40:00|35736.7|35716.7|35738|35718|35743|35723|35709.2|35689.2|210
1659113100000|2022-07-29 16:45:00|35736.7|35716.7|35708|35688|35736.7|35716.7|35703|35683|260
1659113400000|2022-07-29 16:50:00|35713|35693|35790.5|35770.5|35790.5|35770.5|35713|35693|346
1659113700000|2022-07-29 16:55:00|35788|35768|35757.5|35737.5|35810.4|35790.4|35748.6|35728.6|1978
1659114000000|2022-07-29 17:00:00|35758.7|35738.7|35677.6|35657.6|35763.9|35743.9|35677.6|35657.6|507
1659114300000|2022-07-29 17:05:00|35680.1|35660.1|35682.6|35662.6|35687.6|35667.6|35671.3|35651.3|188
1659114600000|2022-07-29 17:10:00|35681.4|35661.4|35668.8|35648.8|35687.6|35667.6|35662.6|35642.6|77
1659114900000|2022-07-29 17:15:00|35670.1|35650.1|35671.4|35651.4|35683.9|35663.9|35660.1|35640.1|131
1659115200000|2022-07-29 17:20:00|35672.6|35652.6|35660.1|35640.1|35676.4|35656.4|35636.4|35616.4|98
1659115500000|2022-07-29 17:25:00|35661.4|35641.4|35663.8|35643.8|35676.4|35656.4|35657.5|35637.5|80
1659115800000|2022-07-29 17:30:00|35662.5|35642.5|35655|35635|35681.2|35661.2|35650|35630|90
1659116100000|2022-07-29 17:35:00|35652.5|35632.5|35677.6|35657.6|35682.5|35662.5|35650|35630|107
1659116400000|2022-07-29 17:40:00|35676.3|35656.3|35682.6|35662.6|35683.9|35663.9|35672.6|35652.6|45
1659116700000|2022-07-29 17:45:00|35678.8|35658.8|35717.6|35697.6|35717.6|35697.6|35677.6|35657.6|43
1659117000000|2022-07-29 17:50:00|35720|35700|35725|35705|35752.5|35732.5|35720|35700|150
1659117300000|2022-07-29 17:55:00|35722.5|35702.5|35712.5|35692.5|35722.5|35702.5|35697.5|35677.5|64
1659117600000|2022-07-29 18:00:00|35713.7|35693.7|35732.5|35712.5|35732.5|35712.5|35713.7|35693.7|96
1659117900000|2022-07-29 18:05:00|35730|35710|35781.2|35761.2|35782.5|35762.5|35730|35710|49
1659118200000|2022-07-29 18:10:00|35782.5|35762.5|35805|35785|35813.8|35793.8|35769.9|35749.9|342
1659118500000|2022-07-29 18:15:00|35807.5|35787.5|35801.2|35781.2|35807.5|35787.5|35800|35780|62
1659118800000|2022-07-29 18:20:00|35802.4|35782.4|35822.7|35802.7|35830.2|35810.2|35798.7|35778.7|133
1659119100000|2022-07-29 18:25:00|35821.5|35801.5|35807.7|35787.7|35823.9|35803.9|35795.2|35775.2|113
1659119400000|2022-07-29 18:30:00|35805.2|35785.2|35820.2|35800.2|35826.4|35806.4|35799|35779|84
1659119700000|2022-07-29 18:35:00|35821.5|35801.5|35828.9|35808.9|35828.9|35808.9|35800.2|35780.2|56
1659120000000|2022-07-29 18:40:00|35827.7|35807.7|35865.2|35845.2|35876.4|35856.4|35827.7|35807.7|157
1659120300000|2022-07-29 18:45:00|35864|35844|35879|35859|35904|35884|35860.2|35840.2|217
1659120600000|2022-07-29 18:50:00|35880.3|35860.3|35875.3|35855.3|35886.5|35866.5|35842.7|35822.7|67
1659120900000|2022-07-29 18:55:00|35880.2|35860.2|35895.2|35875.2|35907.7|35887.7|35878.9|35858.9|78
1659121200000|2022-07-29 19:00:00|35896.5|35876.5|35951.5|35931.5|35961.4|35941.4|35896.5|35876.5|101
1659121500000|2022-07-29 19:05:00|35950.2|35930.2|35916.4|35896.4|35953.9|35933.9|35916.4|35896.4|86
1659121800000|2022-07-29 19:10:00|35915.2|35895.2|35907.7|35887.7|35925.2|35905.2|35896.4|35876.4|63
1659122100000|2022-07-29 19:15:00|35905.2|35885.2|35901.5|35881.5|35910.3|35890.3|35891.4|35871.4|40
1659122400000|2022-07-29 19:20:00|35902.7|35882.7|35904|35884|35911.4|35891.4|35900.2|35880.2|42
1659122700000|2022-07-29 19:25:00|35905.2|35885.2|35904|35884|35916.5|35896.5|35901.5|35881.5|40
1659123000000|2022-07-29 19:30:00|35905.2|35885.2|35921.5|35901.5|35927.7|35907.7|35905.2|35885.2|47
1659123300000|2022-07-29 19:35:00|35924|35904|35931.5|35911.5|35935.3|35915.3|35916.5|35896.5|54
1659123600000|2022-07-29 19:40:00|35929|35909|35926.5|35906.5|35931.5|35911.5|35911.5|35891.5|58
1659123900000|2022-07-29 19:45:00|35925.3|35905.3|35926.5|35906.5|35931.5|35911.5|35917.8|35897.8|28
1659124200000|2022-07-29 19:50:00|35929|35909|35915.2|35895.2|35941.5|35921.5|35907.8|35887.8|65
1659124500000|2022-07-29 19:55:00|35912.8|35892.8|35939|35919|35939|35919|35911.5|35891.5|59
1659124800000|2022-07-29 20:00:00|35940.3|35920.3|35944.1|35924.1|35945.3|35925.3|35910.3|35890.3|91
1659125100000|2022-07-29 20:05:00|35945.3|35925.3|35929|35909|35955.3|35935.3|35929|35909|25
1659125400000|2022-07-29 20:10:00|35930.2|35910.2|35960.3|35940.3|35960.3|35940.3|35930.2|35910.2|38
1659125700000|2022-07-29 20:15:00|35961.7|35941.7|35946.5|35926.5|35966.5|35946.5|35941.5|35921.5|49
1659126000000|2022-07-29 20:20:00|35945.2|35925.2|35954.1|35934.1|35954.1|35934.1|35944|35924|18
1659126300000|2022-07-29 20:25:00|35955.4|35935.4|35955.4|35935.4|35956.7|35936.7|35946.6|35926.6|28
1659126600000|2022-07-29 20:30:00|35956.6|35936.6|35963|35943|35972.8|35952.8|35956.6|35936.6|54
1659126900000|2022-07-29 20:35:00|35964.3|35944.3|35959.2|35939.2|35969.2|35949.2|35959.2|35939.2|21
1659127200000|2022-07-29 20:40:00|35957.9|35937.9|35960.4|35940.4|35960.4|35940.4|35951.6|35931.6|29
1659127500000|2022-07-29 20:45:00|35957.9|35937.9|35947.9|35927.9|35962.9|35942.9|35941.6|35921.6|30
1659127800000|2022-07-29 20:50:00|35950.4|35930.4|35954.2|35934.2|35954.2|35934.2|35950.4|35930.4|12
1659128100000|2022-07-29 20:55:00|35953|35933|35974.1|35954.1|35974.1|35954.1|35949.2|35929.2|80
1659304800000|2022-07-31 22:00:00|35832.7|35812.7|35608.9|35588.9|35833.8|35813.8|35576.6|35556.6|289
1659305100000|2022-07-31 22:05:00|35611.4|35591.4|35590|35570|35616.4|35596.4|35541.1|35521.1|160
1659305400000|2022-07-31 22:10:00|35588.9|35568.9|35545.5|35525.5|35588.9|35568.9|35523.9|35503.9|149
1659305700000|2022-07-31 22:15:00|35547.7|35527.7|35535.3|35515.3|35568.9|35548.9|35520.2|35500.2|40
1659306000000|2022-07-31 22:20:00|35537.8|35517.8|35527.8|35507.8|35542.8|35522.8|35520.3|35500.3|19
1659306300000|2022-07-31 22:25:00|35530.3|35510.3|35570.3|35550.3|35570.3|35550.3|35530.3|35510.3|63
1659306600000|2022-07-31 22:30:00|35571.4|35551.4|35588.9|35568.9|35595.3|35575.3|35567.8|35547.8|65
1659306900000|2022-07-31 22:35:00|35587.8|35567.8|35606.4|35586.4|35608.9|35588.9|35575.3|35555.3|68
1659307200000|2022-07-31 22:40:00|35603.9|35583.9|35602.5|35582.5|35607.8|35587.8|35602.5|35582.5|63
1659307500000|2022-07-31 22:45:00|35603.6|35583.6|35587.8|35567.8|35605|35585|35563.9|35543.9|71
1659307800000|2022-07-31 22:50:00|35586.4|35566.4|35600.3|35580.3|35600.3|35580.3|35586.4|35566.4|13
1659308100000|2022-07-31 22:55:00|35598.9|35578.9|35613.9|35593.9|35616.4|35596.4|35598.9|35578.9|30
1659308400000|2022-07-31 23:00:00|35615|35595|35636.4|35616.4|35636.4|35616.4|35612.5|35592.5|20
1659308700000|2022-07-31 23:05:00|35631.4|35611.4|35618.9|35598.9|35631.4|35611.4|35613.9|35593.9|19
1659309000000|2022-07-31 23:10:00|35616.4|35596.4|35623.9|35603.9|35626.4|35606.4|35613.9|35593.9|43
1659309300000|2022-07-31 23:15:00|35627.8|35607.8|35613.9|35593.9|35631.4|35611.4|35608.9|35588.9|21
1659309600000|2022-07-31 23:20:00|35612.8|35592.8|35613.9|35593.9|35618.9|35598.9|35611.4|35591.4|16
1659309900000|2022-07-31 23:25:00|35612.8|35592.8|35608.9|35588.9|35616.4|35596.4|35606.4|35586.4|16
1659310200000|2022-07-31 23:30:00|35607.8|35587.8|35611.4|35591.4|35617.5|35597.5|35603.9|35583.9|21
1659310500000|2022-07-31 23:35:00|35610.3|35590.3|35596.4|35576.4|35613.9|35593.9|35596.4|35576.4|40
1659310800000|2022-07-31 23:40:00|35597.5|35577.5|35563.9|35543.9|35610.3|35590.3|35551.4|35531.4|96
1659311100000|2022-07-31 23:45:00|35565.3|35545.3|35608.9|35588.9|35608.9|35588.9|35563.9|35543.9|26
1659311400000|2022-07-31 23:50:00|35606.4|35586.4|35613.9|35593.9|35618.9|35598.9|35593.9|35573.9|28
1659311700000|2022-07-31 23:55:00|35610|35590|35622.8|35602.8|35622.8|35602.8|35603.9|35583.9|33
1659312000000|2022-08-01 00:00:00|35621.4|35601.4|35635.1|35615.1|35653.9|35633.9|35578.9|35558.9|144
1659312300000|2022-08-01 00:05:00|35627.6|35607.6|35636.2|35616.2|35636.2|35616.2|35606.2|35586.2|72
1659312600000|2022-08-01 00:10:00|35633.7|35613.7|35664.8|35644.8|35664.8|35644.8|35626.2|35606.2|106
1659312900000|2022-08-01 00:15:00|35667|35647|35716.2|35696.2|35716.2|35696.2|35665.9|35645.9|141
1659313200000|2022-08-01 00:20:00|35713.7|35693.7|35746.2|35726.2|35758.7|35738.7|35713.7|35693.7|154
1659313500000|2022-08-01 00:25:00|35743.7|35723.7|35704.5|35684.5|35747.6|35727.6|35700.9|35680.9|92
1659313800000|2022-08-01 00:30:00|35705.9|35685.9|35708.4|35688.4|35720.9|35700.9|35698.4|35678.4|51
1659314100000|2022-08-01 00:35:00|35707.3|35687.3|35697.3|35677.3|35709.8|35689.8|35685.9|35665.9|99
1659314400000|2022-08-01 00:40:00|35695.9|35675.9|35712|35692|35732|35712|35695.9|35675.9|62
1659314700000|2022-08-01 00:45:00|35710.6|35690.6|35710.3|35690.3|35725.6|35705.6|35689.2|35669.2|76
1659315000000|2022-08-01 00:50:00|35711.5|35691.5|35766.7|35746.7|35770.3|35750.3|35708.1|35688.1|121
1659315300000|2022-08-01 00:55:00|35754.5|35734.5|35754.8|35734.8|35765.3|35745.3|35724.2|35704.2|194
1659315600000|2022-08-01 01:00:00|35755.9|35735.9|35577.3|35557.3|35783.4|35763.4|35574.8|35554.8|487
1659315900000|2022-08-01 01:05:00|35578.7|35558.7|35617|35597|35633.4|35613.4|35552.3|35532.3|264
1659316200000|2022-08-01 01:10:00|35615.9|35595.9|35514.5|35494.5|35615.9|35595.9|35509.5|35489.5|337
1659316500000|2022-08-01 01:15:00|35515.6|35495.6|35538.4|35518.4|35573.1|35553.1|35502|35482|191
1659316800000|2022-08-01 01:20:00|35539.5|35519.5|35608.1|35588.1|35640.6|35620.6|35537|35517|167
1659317100000|2022-08-01 01:25:00|35607|35587|35544.3|35524.3|35624.5|35604.5|35544.3|35524.3|140
1659317400000|2022-08-01 01:30:00|35543.2|35523.2|35639|35619|35661.8|35641.8|35506.5|35486.5|153
1659317700000|2022-08-01 01:35:00|35641.2|35621.2|35625.4|35605.4|35700.1|35680.1|35604.3|35584.3|145
1659318000000|2022-08-01 01:40:00|35624.3|35604.3|35580.7|35560.7|35645.4|35625.4|35568.2|35548.2|61
1659318300000|2022-08-01 01:45:00|35579.3|35559.3|35532.1|35512.1|35588.2|35568.2|35532.1|35512.1|135
1659318600000|2022-08-01 01:50:00|35530.7|35510.7|35518.2|35498.2|35570.7|35550.7|35513.2|35493.2|101
1659318900000|2022-08-01 01:55:00|35520.7|35500.7|35590.7|35570.7|35590.7|35570.7|35516.8|35496.8|84
1659319200000|2022-08-01 02:00:00|35589.3|35569.3|35604.3|35584.3|35617.9|35597.9|35572.9|35552.9|128
1659319500000|2022-08-01 02:05:00|35606.5|35586.5|35549.3|35529.3|35609.3|35589.3|35532.9|35512.9|83
1659319800000|2022-08-01 02:10:00|35551.8|35531.8|35605.1|35585.1|35607.6|35587.6|35551.8|35531.8|104
1659320100000|2022-08-01 02:15:00|35606.2|35586.2|35592.9|35572.9|35626.8|35606.8|35590.4|35570.4|33
1659320400000|2022-08-01 02:20:00|35594|35574|35591.8|35571.8|35622.9|35602.9|35591.5|35571.5|53
1659320700000|2022-08-01 02:25:00|35592.9|35572.9|35632.9|35612.9|35632.9|35612.9|35586.8|35566.8|129
1659321000000|2022-08-01 02:30:00|35631.8|35611.8|35600.4|35580.4|35632.9|35612.9|35591.8|35571.8|100
1659321300000|2022-08-01 02:35:00|35602.9|35582.9|35592.9|35572.9|35620.4|35600.4|35590.4|35570.4|68
1659321600000|2022-08-01 02:40:00|35595.4|35575.4|35577.9|35557.9|35607.3|35587.3|35571.5|35551.5|51
1659321900000|2022-08-01 02:45:00|35575.4|35555.4|35614|35594|35627.6|35607.6|35574.3|35554.3|41
1659322200000|2022-08-01 02:50:00|35612.6|35592.6|35697.6|35677.6|35706.5|35686.5|35609|35589|129
1659322500000|2022-08-01 02:55:00|35701.5|35681.5|35830.6|35810.6|35863.4|35843.4|35701.5|35681.5|264
1659322800000|2022-08-01 03:00:00|35831.8|35811.8|35740.6|35720.6|35855.6|35835.6|35738.1|35718.1|169
1659323100000|2022-08-01 03:05:00|35741.8|35721.8|35710.7|35690.7|35745.6|35725.6|35702|35682|71
1659323400000|2022-08-01 03:10:00|35709.3|35689.3|35658.2|35638.2|35713.2|35693.2|35655.7|35635.7|71
1659323700000|2022-08-01 03:15:00|35655.7|35635.7|35607|35587|35658.2|35638.2|35603.4|35583.4|147
1659324000000|2022-08-01 03:20:00|35608.4|35588.4|35629.8|35609.8|35638.4|35618.4|35588.4|35568.4|93
1659324300000|2022-08-01 03:25:00|35630.9|35610.9|35703.4|35683.4|35715.9|35695.9|35630.9|35610.9|84
1659324600000|2022-08-01 03:30:00|35705.9|35685.9|35721|35701|35721|35701|35691|35671|53
1659324900000|2022-08-01 03:35:00|35719.6|35699.6|35722.4|35702.4|35726|35706|35711|35691|18
1659325200000|2022-08-01 03:40:00|35723.5|35703.5|35736|35716|35741|35721|35717.4|35697.4|24
1659325500000|2022-08-01 03:45:00|35738.5|35718.5|35701|35681|35738.5|35718.5|35698.5|35678.5|20
1659325800000|2022-08-01 03:50:00|35704.6|35684.6|35708.5|35688.5|35713.5|35693.5|35696|35676|17
1659326100000|2022-08-01 03:55:00|35711|35691|35711|35691|35716|35696|35693.5|35673.5|27
1659326400000|2022-08-01 04:00:00|35708.8|35688.8|35706|35686|35713.5|35693.5|35698.5|35678.5|14
1659326700000|2022-08-01 04:05:00|35703.5|35683.5|35691|35671|35703.5|35683.5|35676|35656|39
1659327000000|2022-08-01 04:10:00|35687.4|35667.4|35686.6|35666.6|35694.1|35674.1|35682.4|35662.4|65
1659327300000|2022-08-01 04:15:00|35684.1|35664.1|35687.1|35667.1|35689.9|35669.9|35670.2|35650.2|30
1659327600000|2022-08-01 04:20:00|35684.9|35664.9|35672.7|35652.7|35689.9|35669.9|35668.8|35648.8|39
1659327900000|2022-08-01 04:25:00|35670.2|35650.2|35686.3|35666.3|35688.8|35668.8|35661.3|35641.3|29
1659328200000|2022-08-01 04:30:00|35688.8|35668.8|35683.8|35663.8|35688.8|35668.8|35672.4|35652.4|27
1659328500000|2022-08-01 04:35:00|35686.3|35666.3|35681.3|35661.3|35687.4|35667.4|35676.3|35656.3|24
1659328800000|2022-08-01 04:40:00|35678.8|35658.8|35677.7|35657.7|35682.4|35662.4|35663.8|35643.8|21
1659329100000|2022-08-01 04:45:00|35678.8|35658.8|35658.8|35638.8|35685.2|35665.2|35656.3|35636.3|25
1659329400000|2022-08-01 04:50:00|35657.7|35637.7|35670.2|35650.2|35673.8|35653.8|35650.2|35630.2|32
1659329700000|2022-08-01 04:55:00|35671.3|35651.3|35661.3|35641.3|35671.3|35651.3|35642.7|35622.7|36
1659330000000|2022-08-01 05:00:00|35658.8|35638.8|35641.6|35621.6|35682.4|35662.4|35641.6|35621.6|25
1659330300000|2022-08-01 05:05:00|35640.2|35620.2|35623.8|35603.8|35655.2|35635.2|35623.8|35603.8|49
1659330600000|2022-08-01 05:10:00|35622.7|35602.7|35613.8|35593.8|35622.7|35602.7|35593.8|35573.8|59
1659330900000|2022-08-01 05:15:00|35616.3|35596.3|35644.1|35624.1|35650.2|35630.2|35613.8|35593.8|37
1659331200000|2022-08-01 05:20:00|35643|35623|35618.8|35598.8|35643|35623|35618.8|35598.8|28
1659331500000|2022-08-01 05:25:00|35621.3|35601.3|35658.8|35638.8|35660.2|35640.2|35621.3|35601.3|32
1659331800000|2022-08-01 05:30:00|35660.2|35640.2|35596.3|35576.3|35684.9|35664.9|35573.8|35553.8|214
1659332100000|2022-08-01 05:35:00|35598.8|35578.8|35658.8|35638.8|35678.8|35658.8|35593.8|35573.8|134
1659332400000|2022-08-01 05:40:00|35653.8|35633.8|35666|35646|35691|35671|35643.5|35623.5|160
1659332700000|2022-08-01 05:45:00|35667.1|35647.1|35683.5|35663.5|35691|35671|35663.5|35643.5|78
1659333000000|2022-08-01 05:50:00|35686|35666|35729.6|35709.6|35738.5|35718.5|35683.5|35663.5|123
1659333300000|2022-08-01 05:55:00|35728.5|35708.5|35679.6|35659.6|35728.8|35708.8|35644.9|35624.9|90
1659333600000|2022-08-01 06:00:00|35681|35661|35592.1|35572.1|35688.5|35668.5|35584.6|35564.6|186
1659333900000|2022-08-01 06:05:00|35589.6|35569.6|35616|35596|35626|35606|35589.6|35569.6|97
1659334200000|2022-08-01 06:10:00|35617.1|35597.1|35591|35571|35623.5|35603.5|35572.4|35552.4|136
1659334500000|2022-08-01 06:15:00|35592.1|35572.1|35576|35556|35601|35581|35563.5|35543.5|101
1659334800000|2022-08-01 06:20:00|35573.5|35553.5|35557.1|35537.1|35591|35571|35557.1|35537.1|120
1659335100000|2022-08-01 06:25:00|35561|35541|35561|35541|35579.6|35559.6|35536|35516|96
1659335400000|2022-08-01 06:30:00|35563.2|35543.2|35616|35596|35621|35601|35534.6|35514.6|263
1659335700000|2022-08-01 06:35:00|35617.1|35597.1|35649.9|35629.9|35653.8|35633.8|35602.4|35582.4|138
1659336000000|2022-08-01 06:40:00|35646.6|35626.6|35676.6|35656.6|35676.6|35656.6|35627.7|35607.7|185
1659336300000|2022-08-01 06:45:00|35680.2|35660.2|35681.6|35661.6|35704.1|35684.1|35672.7|35652.7|118
1659336600000|2022-08-01 06:50:00|35684.1|35664.1|35661.6|35641.6|35691.6|35671.6|35631.6|35611.6|132
1659336900000|2022-08-01 06:55:00|35663|35643|35676.6|35656.6|35676.6|35656.6|35634.1|35614.1|102
1659337200000|2022-08-01 07:00:00|35683|35663|35686.6|35666.6|35694.1|35674.1|35623|35603|131
1659337500000|2022-08-01 07:05:00|35684.1|35664.1|35691.7|35671.7|35698.1|35678.1|35625.2|35605.2|96
1659337800000|2022-08-01 07:10:00|35690.2|35670.2|35722.8|35702.8|35725.6|35705.6|35690.2|35670.2|110
1659338100000|2022-08-01 07:15:00|35725.3|35705.3|35729.2|35709.2|35751.7|35731.7|35699.2|35679.2|155
1659338400000|2022-08-01 07:20:00|35728.1|35708.1|35716.7|35696.7|35759.2|35739.2|35701.7|35681.7|111
1659338700000|2022-08-01 07:25:00|35717.8|35697.8|35738.1|35718.1|35744.2|35724.2|35716.7|35696.7|91
1659339000000|2022-08-01 07:30:00|35739.2|35719.2|35750.3|35730.3|35759.2|35739.2|35731.7|35711.7|80
1659339300000|2022-08-01 07:35:00|35751.4|35731.4|35823.1|35803.1|35823.1|35803.1|35736.7|35716.7|168
1659339600000|2022-08-01 07:40:00|35824.5|35804.5|35771.7|35751.7|35824.5|35804.5|35771.7|35751.7|114
1659339900000|2022-08-01 07:45:00|35773.1|35753.1|35738.1|35718.1|35785.3|35765.3|35736.7|35716.7|99
1659340200000|2022-08-01 07:50:00|35739.2|35719.2|35716.7|35696.7|35789.2|35769.2|35714.2|35694.2|192
1659340500000|2022-08-01 07:55:00|35718.1|35698.1|35750.3|35730.3|35750.3|35730.3|35714.2|35694.2|92
1659340800000|2022-08-01 08:00:00|35751.7|35731.7|35606.7|35586.7|35763.1|35743.1|35606.7|35586.7|240
1659341100000|2022-08-01 08:05:00|35610.3|35590.3|35591.7|35571.7|35615.3|35595.3|35559.2|35539.2|225
1659341400000|2022-08-01 08:10:00|35592.8|35572.8|35564.2|35544.2|35597.8|35577.8|35521.7|35501.7|326
1659341700000|2022-08-01 08:15:00|35559.2|35539.2|35574.2|35554.2|35586.7|35566.7|35535.3|35515.3|109
1659342000000|2022-08-01 08:20:00|35571.7|35551.7|35590.3|35570.3|35620.6|35600.6|35564.2|35544.2|109
1659342300000|2022-08-01 08:25:00|35589.2|35569.2|35651.7|35631.7|35656.7|35636.7|35587.8|35567.8|104
1659342600000|2022-08-01 08:30:00|35650.6|35630.6|35663.9|35643.9|35667.5|35647.5|35646.7|35626.7|84
1659342900000|2022-08-01 08:35:00|35661.4|35641.4|35645.3|35625.3|35671.4|35651.4|35638.9|35618.9|81
1659343200000|2022-08-01 08:40:00|35643.9|35623.9|35642.5|35622.5|35658.9|35638.9|35631.4|35611.4|51
1659343500000|2022-08-01 08:45:00|35643.9|35623.9|35628.9|35608.9|35663.9|35643.9|35628.9|35608.9|99
1659343800000|2022-08-01 08:50:00|35631.4|35611.4|35631.4|35611.4|35651.4|35631.4|35602.5|35582.5|81
1659344100000|2022-08-01 08:55:00|35632.5|35612.5|35611.4|35591.4|35647.5|35627.5|35611.4|35591.4|75
1659344400000|2022-08-01 09:00:00|35612.5|35592.5|35601.4|35581.4|35613.9|35593.9|35593.9|35573.9|53
1659344700000|2022-08-01 09:05:00|35603.9|35583.9|35613.9|35593.9|35615.3|35595.3|35583.9|35563.9|81
1659345000000|2022-08-01 09:10:00|35612.5|35592.5|35624.2|35604.2|35626.7|35606.7|35601.7|35581.7|91
1659345300000|2022-08-01 09:15:00|35626.7|35606.7|35660.3|35640.3|35677.8|35657.8|35621.7|35601.7|121
1659345600000|2022-08-01 09:20:00|35662.8|35642.8|35615.3|35595.3|35663.9|35643.9|35612.8|35592.8|96
1659345900000|2022-08-01 09:25:00|35613.9|35593.9|35615.3|35595.3|35622.5|35602.5|35561.4|35541.4|116
1659346200000|2022-08-01 09:30:00|35616.4|35596.4|35642.5|35622.5|35661.1|35641.1|35615.3|35595.3|89
1659346500000|2022-08-01 09:35:00|35643.9|35623.9|35621.1|35601.1|35651.1|35631.1|35610|35590|68
1659346800000|2022-08-01 09:40:00|35620|35600|35649.2|35629.2|35649.2|35629.2|35590.3|35570.3|99
1659347100000|2022-08-01 09:45:00|35651.7|35631.7|35717.5|35697.5|35736.4|35716.4|35649.2|35629.2|314
1659347400000|2022-08-01 09:50:00|35720|35700|35698.9|35678.9|35721.4|35701.4|35686.4|35666.4|67
1659347700000|2022-08-01 09:55:00|35696.4|35676.4|35738.9|35718.9|35738.9|35718.9|35691.4|35671.4|61
1659348000000|2022-08-01 10:00:00|35737.8|35717.8|35743.9|35723.9|35766.4|35746.4|35730.3|35710.3|135
1659348300000|2022-08-01 10:05:00|35746.1|35726.1|35791.4|35771.4|35791.4|35771.4|35735|35715|128
1659348600000|2022-08-01 10:10:00|35792.5|35772.5|35792.5|35772.5|35805.3|35785.3|35777.5|35757.5|125
1659348900000|2022-08-01 10:15:00|35793.9|35773.9|35863.6|35843.6|35866.4|35846.4|35793.9|35773.9|216
1659349200000|2022-08-01 10:20:00|35867.5|35847.5|35825|35805|35872.2|35852.2|35823.6|35803.6|139
1659349500000|2022-08-01 10:25:00|35827.2|35807.2|35843.9|35823.9|35852.2|35832.2|35826.4|35806.4|118
1659349800000|2022-08-01 10:30:00|35841.4|35821.4|35858.9|35838.9|35858.9|35838.9|35822.5|35802.5|72
1659350100000|2022-08-01 10:35:00|35860.3|35840.3|35797.5|35777.5|35863.9|35843.9|35797.5|35777.5|74
1659350400000|2022-08-01 10:40:00|35800|35780|35795.4|35775.4|35824.3|35804.3|35792.9|35772.9|79
1659350700000|2022-08-01 10:45:00|35793.9|35773.9|35806|35786|35807.1|35787.1|35790.7|35770.7|151
1659351000000|2022-08-01 10:50:00|35804.6|35784.6|35784.6|35764.6|35813.2|35793.2|35783.2|35763.2|84
1659351300000|2022-08-01 10:55:00|35787.1|35767.1|35783.2|35763.2|35804.6|35784.6|35777.1|35757.1|32
1659351600000|2022-08-01 11:00:00|35782.1|35762.1|35818.2|35798.2|35829.6|35809.6|35782.1|35762.1|79
1659351900000|2022-08-01 11:05:00|35822.1|35802.1|35792.1|35772.1|35847.1|35827.1|35774.6|35754.6|105
1659352200000|2022-08-01 11:10:00|35793.2|35773.2|35863.2|35843.2|35879.6|35859.6|35793.2|35773.2|128
1659352500000|2022-08-01 11:15:00|35861.8|35841.8|35848.2|35828.2|35861.8|35841.8|35829.6|35809.6|49
1659352800000|2022-08-01 11:20:00|35849.6|35829.6|35800.7|35780.7|35852.1|35832.1|35788.2|35768.2|99
1659353100000|2022-08-01 11:25:00|35804.3|35784.3|35843.2|35823.2|35843.2|35823.2|35802.1|35782.1|82
1659353400000|2022-08-01 11:30:00|35844.3|35824.3|35849.6|35829.6|35866|35846|35809.6|35789.6|164
1659353700000|2022-08-01 11:35:00|35851|35831|35858.2|35838.2|35884.6|35864.6|35834.6|35814.6|163
1659354000000|2022-08-01 11:40:00|35859.6|35839.6|35829.6|35809.6|35891|35871|35829.6|35809.6|124
1659354300000|2022-08-01 11:45:00|35830.7|35810.7|35839.9|35819.9|35852.1|35832.1|35829.6|35809.6|118
1659354600000|2022-08-01 11:50:00|35842.4|35822.4|35836.4|35816.4|35859.6|35839.6|35836.4|35816.4|107
1659354900000|2022-08-01 11:55:00|35837.4|35817.4|35877.1|35857.1|35877.1|35857.1|35806.4|35786.4|233
1659355200000|2022-08-01 12:00:00|35878.2|35858.2|35862.1|35842.1|35909.6|35889.6|35851|35831|273
1659355500000|2022-08-01 12:05:00|35859.6|35839.6|35855.7|35835.7|35859.6|35839.6|35788.5|35768.5|182
1659355800000|2022-08-01 12:10:00|35857.1|35837.1|35899.3|35879.3|35904.3|35884.3|35802.1|35782.1|458
1659356100000|2022-08-01 12:15:00|35900.4|35880.4|35954|35934|35956.8|35936.8|35893.2|35873.2|460
1659356400000|2022-08-01 12:20:00|35956.8|35936.8|35919.3|35899.3|35964.3|35944.3|35879.3|35859.3|305
1659356700000|2022-08-01 12:25:00|35921.8|35901.8|35957.9|35937.9|35960.4|35940.4|35886.8|35866.8|349
1659357000000|2022-08-01 12:30:00|35956.8|35936.8|35940.4|35920.4|35989|35969|35921.5|35901.5|417
1659357300000|2022-08-01 12:35:00|35941.8|35921.8|35926.5|35906.5|35995.1|35975.1|35915.4|35895.4|292
1659357600000|2022-08-01 12:40:00|35927.6|35907.6|35885.4|35865.4|35932.9|35912.9|35870.4|35850.4|352
1659357900000|2022-08-01 12:45:00|35887.9|35867.9|35846.8|35826.8|35895.4|35875.4|35838.2|35818.2|503
1659358200000|2022-08-01 12:50:00|35847.9|35827.9|35837.9|35817.9|35868.2|35848.2|35829.3|35809.3|321
1659358500000|2022-08-01 12:55:00|35839.3|35819.3|35801.1|35781.1|35844.3|35824.3|35767.2|35747.2|388
1659358800000|2022-08-01 13:00:00|35800|35780|35567.2|35547.2|35800|35780|35556.1|35536.1|1457
1659359100000|2022-08-01 13:05:00|35564.7|35544.7|35573.3|35553.3|35589.7|35569.7|35503.6|35483.6|765
1659359400000|2022-08-01 13:10:00|35572.2|35552.2|35561.7|35541.7|35600.3|35580.3|35523.1|35503.1|640
1659359700000|2022-08-01 13:15:00|35563.1|35543.1|35633.9|35613.9|35638.9|35618.9|35547.8|35527.8|416
1659360000000|2022-08-01 13:20:00|35631.4|35611.4|35538.9|35518.9|35635.3|35615.3|35535.3|35515.3|472
1659360300000|2022-08-01 13:25:00|35540.3|35520.3|35440.3|35420.3|35557.8|35537.8|35437.8|35417.8|473
1659360600000|2022-08-01 13:30:00|35439.2|35419.2|35343.5|35323.5|35458.9|35438.9|35282.4|35262.4|1584
1659360900000|2022-08-01 13:35:00|35341|35321|35338.5|35318.5|35346|35326|35251|35231|761
1659361200000|2022-08-01 13:40:00|35341|35321|35423.9|35403.9|35447.8|35427.8|35269.9|35249.9|815
1659361500000|2022-08-01 13:45:00|35421.8|35401.8|35458.9|35438.9|35510.3|35490.3|35408.2|35388.2|747
1659361800000|2022-08-01 13:50:00|35460.3|35440.3|35357.5|35337.5|35467.8|35447.8|35351.1|35331.1|580
1659362100000|2022-08-01 13:55:00|35358.9|35338.9|35375.3|35355.3|35402.5|35382.5|35340|35320|678
1659362400000|2022-08-01 14:00:00|35374.3|35354.3|35405.4|35385.4|35458.9|35438.9|35336.4|35316.4|912
1659362700000|2022-08-01 14:05:00|35406.4|35386.4|35394.6|35374.6|35462.5|35442.5|35346.4|35326.4|646
1659363000000|2022-08-01 14:10:00|35393.2|35373.2|35399.3|35379.3|35438.2|35418.2|35365.7|35345.7|473
1659363300000|2022-08-01 14:15:00|35398.2|35378.2|35318.5|35298.5|35404.3|35384.3|35294.9|35274.9|576
1659363600000|2022-08-01 14:20:00|35317.1|35297.1|35308.9|35288.9|35331.3|35311.3|35294.6|35274.6|352
1659363900000|2022-08-01 14:25:00|35307.4|35287.4|35201.7|35181.7|35307.4|35287.4|35195.3|35175.3|613
1659364200000|2022-08-01 14:30:00|35204.2|35184.2|35268.1|35248.1|35284.2|35264.2|35179.5|35159.5|489
1659364500000|2022-08-01 14:35:00|35266.7|35246.7|35288.9|35268.9|35333.9|35313.9|35256.4|35236.4|578
1659364800000|2022-08-01 14:40:00|35289.9|35269.9|35326.4|35306.4|35332.8|35312.8|35260.3|35240.3|363
1659365100000|2022-08-01 14:45:00|35331.4|35311.4|35364.2|35344.2|35400.3|35380.3|35328.9|35308.9|378
1659365400000|2022-08-01 14:50:00|35366.4|35346.4|35330.3|35310.3|35387.8|35367.8|35329.2|35309.2|373
1659365700000|2022-08-01 14:55:00|35331.7|35311.7|35350.3|35330.3|35354.2|35334.2|35301.7|35281.7|302
1659366000000|2022-08-01 15:00:00|35351.7|35331.7|35355.3|35335.3|35360.3|35340.3|35286.4|35266.4|360
1659366300000|2022-08-01 15:05:00|35353.1|35333.1|35288.1|35268.1|35364.2|35344.2|35271.7|35251.7|268
1659366600000|2022-08-01 15:10:00|35286.7|35266.7|35311.7|35291.7|35311.7|35291.7|35266.7|35246.7|246
1659366900000|2022-08-01 15:15:00|35309.2|35289.2|35257.1|35237.1|35324.2|35304.2|35257.1|35237.1|350
1659367200000|2022-08-01 15:20:00|35254.6|35234.6|35289.2|35269.2|35295.6|35275.6|35227.1|35207.1|291
1659367500000|2022-08-01 15:25:00|35290.3|35270.3|35270.7|35250.7|35295.7|35275.7|35268.2|35248.2|245
1659367800000|2022-08-01 15:30:00|35272.1|35252.1|35252.4|35232.4|35291|35271|35239.9|35219.9|362
1659368100000|2022-08-01 15:35:00|35253.5|35233.5|35276|35256|35296|35276|35252.1|35232.1|327
1659368400000|2022-08-01 15:40:00|35277.1|35257.1|35311|35291|35311|35291|35269.6|35249.6|146
1659368700000|2022-08-01 15:45:00|35309.6|35289.6|35269.6|35249.6|35323.2|35303.2|35257.1|35237.1|185
1659369000000|2022-08-01 15:50:00|35270.7|35250.7|35247.1|35227.1|35270.7|35250.7|35236|35216|275
1659369300000|2022-08-01 15:55:00|35249.6|35229.6|35312.1|35292.1|35315.7|35295.7|35243.5|35223.5|323
1659369600000|2022-08-01 16:00:00|35311|35291|35331|35311|35350.7|35330.7|35309.6|35289.6|254
1659369900000|2022-08-01 16:05:00|35332.4|35312.4|35318.5|35298.5|35334.9|35314.9|35306|35286|174
1659370200000|2022-08-01 16:10:00|35319.6|35299.6|35315.7|35295.7|35357.1|35337.1|35303.5|35283.5|320
1659370500000|2022-08-01 16:15:00|35314.6|35294.6|35369.6|35349.6|35373.5|35353.5|35313.5|35293.5|168
1659370800000|2022-08-01 16:20:00|35368.5|35348.5|35442.1|35422.1|35454.6|35434.6|35353.5|35333.5|439
1659371100000|2022-08-01 16:25:00|35441|35421|35426.4|35406.4|35467.1|35447.1|35414.2|35394.2|447
1659371400000|2022-08-01 16:30:00|35428.9|35408.9|35442.1|35422.1|35442.1|35422.1|35400|35380|548
1659371700000|2022-08-01 16:35:00|35443.6|35423.6|35433.6|35413.6|35443.6|35423.6|35410|35390|408
1659372000000|2022-08-01 16:40:00|35434.6|35414.6|35433.6|35413.6|35443.6|35423.6|35412.5|35392.5|231
1659372300000|2022-08-01 16:45:00|35434.6|35414.6|35442.8|35422.8|35456.4|35436.4|35430|35410|235
1659372600000|2022-08-01 16:50:00|35441.7|35421.7|35424.7|35404.7|35441.7|35421.7|35410|35390|163
1659372900000|2022-08-01 16:55:00|35423.6|35403.6|35468.6|35448.6|35493.6|35473.6|35417.5|35397.5|1631
1659373200000|2022-08-01 17:00:00|35469.7|35449.7|35381.5|35361.5|35488.6|35468.6|35364|35344|474
1659373500000|2022-08-01 17:05:00|35379|35359|35424.3|35404.3|35437.9|35417.9|35367.9|35347.9|103
1659373800000|2022-08-01 17:10:00|35425.4|35405.4|35415.8|35395.8|35429.3|35409.3|35403.3|35383.3|91
1659374100000|2022-08-01 17:15:00|35414.3|35394.3|35376.8|35356.8|35427.2|35407.2|35361.8|35341.8|78
1659374400000|2022-08-01 17:20:00|35379.3|35359.3|35375.4|35355.4|35403.3|35383.3|35371.5|35351.5|52
1659374700000|2022-08-01 17:25:00|35376.5|35356.5|35316.5|35296.5|35380.4|35360.4|35316.5|35296.5|99
1659375000000|2022-08-01 17:30:00|35317.6|35297.6|35292.6|35272.6|35324|35304|35292.6|35272.6|123
1659375300000|2022-08-01 17:35:00|35291.5|35271.5|35304|35284|35306.5|35286.5|35289|35269|98
1659375600000|2022-08-01 17:40:00|35301.5|35281.5|35292.9|35272.9|35309|35289|35280.4|35260.4|76
1659375900000|2022-08-01 17:45:00|35291.9|35271.9|35274.4|35254.4|35292.9|35272.9|35262.9|35242.9|73
1659376200000|2022-08-01 17:50:00|35273.3|35253.3|35246.5|35226.5|35275.8|35255.8|35238|35218|146
1659376500000|2022-08-01 17:55:00|35245.5|35225.5|35247.6|35227.6|35247.6|35227.6|35219|35199|123
1659376800000|2022-08-01 18:00:00|35246.5|35226.5|35255.5|35235.5|35267.6|35247.6|35232.6|35212.6|43
1659377100000|2022-08-01 18:05:00|35251.9|35231.9|35279|35259|35285.1|35265.1|35239|35219|66
1659377400000|2022-08-01 18:10:00|35281.5|35261.5|35314.4|35294.4|35314.4|35294.4|35264|35244|20
1659377700000|2022-08-01 18:15:00|35315.5|35295.5|35291.6|35271.6|35328|35308|35286.6|35266.6|37
1659378000000|2022-08-01 18:20:00|35292.6|35272.6|35294.1|35274.1|35296.6|35276.6|35276.6|35256.6|24
1659378300000|2022-08-01 18:25:00|35293|35273|35265.5|35245.5|35295.5|35275.5|35241.9|35221.9|47
1659378600000|2022-08-01 18:30:00|35264.1|35244.1|35248|35228|35276.6|35256.6|35246.9|35226.9|68
1659378900000|2022-08-01 18:35:00|35250.5|35230.5|35249.1|35229.1|35258|35238|35246.6|35226.6|45
1659379200000|2022-08-01 18:40:00|35250.1|35230.1|35210.2|35190.2|35261.6|35241.6|35209.1|35189.1|106
1659379500000|2022-08-01 18:45:00|35212.7|35192.7|35238|35218|35242.7|35222.7|35201.6|35181.6|16
1659379800000|2022-08-01 18:50:00|35236.6|35216.6|35252.7|35232.7|35270.2|35250.2|35230.2|35210.2|144
1659380100000|2022-08-01 18:55:00|35253.7|35233.7|35285.2|35265.2|35307.7|35287.7|35253.7|35233.7|39
1659380400000|2022-08-01 19:00:00|35286.2|35266.2|35295.2|35275.2|35297.7|35277.7|35271.6|35251.6|35
1659380700000|2022-08-01 19:05:00|35297.7|35277.7|35323.7|35303.7|35333.7|35313.7|35292.7|35272.7|68
1659381000000|2022-08-01 19:10:00|35321.2|35301.2|35347.7|35327.7|35347.7|35327.7|35317.7|35297.7|77
1659381300000|2022-08-01 19:15:00|35346.3|35326.3|35321.3|35301.3|35352.3|35332.3|35321.3|35301.3|36
1659381600000|2022-08-01 19:20:00|35320.2|35300.2|35305.2|35285.2|35323.8|35303.8|35305.2|35285.2|35
1659381900000|2022-08-01 19:25:00|35306.3|35286.3|35298.8|35278.8|35310.2|35290.2|35298.8|35278.8|14
1659382200000|2022-08-01 19:30:00|35300.2|35280.2|35323.8|35303.8|35323.8|35303.8|35300.2|35280.2|29
1659382500000|2022-08-01 19:35:00|35322.7|35302.7|35323.8|35303.8|35335.2|35315.2|35312.7|35292.7|24
1659382800000|2022-08-01 19:40:00|35324.9|35304.9|35317.4|35297.4|35338.8|35318.8|35317.4|35297.4|17
1659383100000|2022-08-01 19:45:00|35318.8|35298.8|35338.8|35318.8|35342.7|35322.7|35313.8|35293.8|38
1659383400000|2022-08-01 19:50:00|35340.9|35320.9|35334.9|35314.9|35350.2|35330.2|35331.3|35311.3|55
1659383700000|2022-08-01 19:55:00|35336.3|35316.3|35336.3|35316.3|35341.3|35321.3|35323.8|35303.8|37
1659384000000|2022-08-01 20:00:00|35335.2|35315.2|35371.3|35351.3|35377.7|35357.7|35326.3|35306.3|61
1659384300000|2022-08-01 20:05:00|35369.9|35349.9|35363.8|35343.8|35369.9|35349.9|35363.8|35343.8|7
1659384600000|2022-08-01 20:10:00|35361.3|35341.3|35347.4|35327.4|35363.8|35343.8|35347.4|35327.4|21
1659384900000|2022-08-01 20:15:00|35348.8|35328.8|35354.9|35334.9|35364.9|35344.9|35348.8|35328.8|37
1659385200000|2022-08-01 20:20:00|35356.3|35336.3|35351.3|35331.3|35356.3|35336.3|35346.3|35326.3|11
1659385500000|2022-08-01 20:25:00|35353.8|35333.8|35362.4|35342.4|35373.8|35353.8|35353.8|35333.8|29
1659385800000|2022-08-01 20:30:00|35361.3|35341.3|35363.8|35343.8|35363.8|35343.8|35358.8|35338.8|7
1659386100000|2022-08-01 20:35:00|35361.3|35341.3|35361.3|35341.3|35363.8|35343.8|35358.8|35338.8|7
1659386400000|2022-08-01 20:40:00|35363.8|35343.8|35356.3|35336.3|35363.8|35343.8|35353.5|35333.5|16
1659386700000|2022-08-01 20:45:00|35353.8|35333.8|35348.8|35328.8|35358.8|35338.8|35344.9|35324.9|27
1659387000000|2022-08-01 20:50:00|35347.4|35327.4|35346.3|35326.3|35351.3|35331.3|35345.3|35325.3|31
1659387300000|2022-08-01 20:55:00|35348.8|35328.8|35359.9|35339.9|35362.4|35342.4|35346.3|35326.3|30
1659391200000|2022-08-01 22:00:00|35362.8|35342.8|35393.9|35373.9|35410.3|35390.3|35362.8|35342.8|76
1659391500000|2022-08-01 22:05:00|35395|35375|35391.4|35371.4|35402.8|35382.8|35387.5|35367.5|28
1659391800000|2022-08-01 22:10:00|35388.9|35368.9|35386.4|35366.4|35390.3|35370.3|35383.9|35363.9|9
1659392100000|2022-08-01 22:15:00|35388.9|35368.9|35388.9|35368.9|35394.3|35374.3|35386.4|35366.4|7
1659392400000|2022-08-01 22:20:00|35383.5|35363.5|35392.8|35372.8|35394.3|35374.3|35382.5|35362.5|17
1659392700000|2022-08-01 22:25:00|35391.4|35371.4|35405|35385|35406.4|35386.4|35391.4|35371.4|19
1659393000000|2022-08-01 22:30:00|35403.9|35383.9|35410.3|35390.3|35412.8|35392.8|35403.9|35383.9|13
1659393300000|2022-08-01 22:35:00|35406.4|35386.4|35429.3|35409.3|35430.3|35410.3|35405|35385|34
1659393600000|2022-08-01 22:40:00|35430.3|35410.3|35420|35400|35436.1|35416.1|35420|35400|38
1659393900000|2022-08-01 22:45:00|35415|35395|35418.6|35398.6|35418.6|35398.6|35409.6|35389.6|5
1659394200000|2022-08-01 22:50:00|35421.1|35401.1|35432.1|35412.1|35432.1|35412.1|35418.6|35398.6|7
1659394500000|2022-08-01 22:55:00|35428.2|35408.2|35428.6|35408.6|35429.6|35409.6|35421.1|35401.1|4
1659394800000|2022-08-01 23:00:00|35426.1|35406.1|35412.2|35392.2|35428.6|35408.6|35407.2|35387.2|14
1659395100000|2022-08-01 23:05:00|35408.6|35388.6|35413.6|35393.6|35421.1|35401.1|35404.7|35384.7|6
1659395400000|2022-08-01 23:10:00|35412.2|35392.2|35388.6|35368.6|35412.2|35392.2|35388.6|35368.6|21
1659395700000|2022-08-01 23:15:00|35387.2|35367.2|35353.6|35333.6|35388.6|35368.6|35346.1|35326.1|42
1659396000000|2022-08-01 23:20:00|35354.7|35334.7|35353.6|35333.6|35357.2|35337.2|35352.2|35332.2|10
1659396300000|2022-08-01 23:25:00|35352.2|35332.2|35338.6|35318.6|35357.2|35337.2|35338.6|35318.6|13
1659396600000|2022-08-01 23:30:00|35339.7|35319.7|35344.7|35324.7|35344.7|35324.7|35336.1|35316.1|4
1659396900000|2022-08-01 23:35:00|35342.2|35322.2|35334.7|35314.7|35343.6|35323.6|35334.7|35314.7|12
1659397200000|2022-08-01 23:40:00|35332.2|35312.2|35314.7|35294.7|35337.2|35317.2|35312.2|35292.2|28
1659397500000|2022-08-01 23:45:00|35312.2|35292.2|35326.1|35306.1|35329.7|35309.7|35312.2|35292.2|12
1659397800000|2022-08-01 23:50:00|35323.6|35303.6|35323.6|35303.6|35329.7|35309.7|35319.7|35299.7|10
1659398100000|2022-08-01 23:55:00|35317.2|35297.2|35317.2|35297.2|35326.1|35306.1|35312.2|35292.2|22
1659398400000|2022-08-02 00:00:00|35318.6|35298.6|35236.1|35216.1|35328.3|35308.3|35236.1|35216.1|95
1659398700000|2022-08-02 00:05:00|35234.7|35214.7|35162.2|35142.2|35237.2|35217.2|35143.3|35123.3|140
1659399000000|2022-08-02 00:10:00|35157.2|35137.2|35188.6|35168.6|35189.7|35169.7|35142.2|35122.2|54
1659399300000|2022-08-02 00:15:00|35187.2|35167.2|35197.2|35177.2|35197.2|35177.2|35167.2|35147.2|44
1659399600000|2022-08-02 00:20:00|35202.2|35182.2|35222.2|35202.2|35223.7|35203.7|35192.2|35172.2|47
1659399900000|2022-08-02 00:25:00|35223.7|35203.7|35210.1|35190.1|35223.7|35203.7|35199.7|35179.7|67
1659400200000|2022-08-02 00:30:00|35211.5|35191.5|35200.1|35180.1|35211.5|35191.5|35189.7|35169.7|36
1659400500000|2022-08-02 00:35:00|35201.5|35181.5|35175.1|35155.1|35225.1|35205.1|35172.6|35152.6|104
1659400800000|2022-08-02 00:40:00|35174|35154|35100.1|35080.1|35176.5|35156.5|35089|35069|149
1659401100000|2022-08-02 00:45:00|35099|35079|35125.1|35105.1|35149|35129|35090.1|35070.1|71
1659401400000|2022-08-02 00:50:00|35127.6|35107.6|35100.1|35080.1|35132.6|35112.6|35100.1|35080.1|44
1659401700000|2022-08-02 00:55:00|35102.3|35082.3|35063.7|35043.7|35110.1|35090.1|35040.1|35020.1|205
1659402000000|2022-08-02 01:00:00|35062.6|35042.6|35039.1|35019.1|35064.1|35044.1|34910.5|34890.5|604
1659402300000|2022-08-02 01:05:00|35038|35018|34936.6|34916.6|35040.5|35020.5|34935.5|34915.5|177
1659402600000|2022-08-02 01:10:00|34935.5|34915.5|34848.7|34828.7|34958.7|34938.7|34828|34808|357
1659402900000|2022-08-02 01:15:00|34850.1|34830.1|34912.3|34892.3|34937.3|34917.3|34850.1|34830.1|257
1659403200000|2022-08-02 01:20:00|34914.4|34894.4|34952.3|34932.3|34989.8|34969.8|34912.3|34892.3|139
1659403500000|2022-08-02 01:25:00|34954.4|34934.4|34930.9|34910.9|34972.3|34952.3|34909.8|34889.8|92
1659403800000|2022-08-02 01:30:00|34928.7|34908.7|34915.9|34895.9|34965.9|34945.9|34904.8|34884.8|88
1659404100000|2022-08-02 01:35:00|34917.3|34897.3|34882.3|34862.3|34943.4|34923.4|34882.3|34862.3|222
1659404400000|2022-08-02 01:40:00|34880.9|34860.9|34772.3|34752.3|34880.9|34860.9|34767.3|34747.3|267
1659404700000|2022-08-02 01:45:00|34765.9|34745.9|34807.3|34787.3|34832.3|34812.3|34764.4|34744.4|164
1659405000000|2022-08-02 01:50:00|34806.2|34786.2|34828.7|34808.7|34869.8|34849.8|34798.4|34778.4|123
1659405300000|2022-08-02 01:55:00|34827.3|34807.3|34837.3|34817.3|34847.3|34827.3|34807.3|34787.3|46
1659405600000|2022-08-02 02:00:00|34838.4|34818.4|34843.4|34823.4|34877.7|34857.7|34817.3|34797.3|79
1659405900000|2022-08-02 02:05:00|34842.3|34822.3|34869.8|34849.8|34889.8|34869.8|34841.2|34821.2|84
1659406200000|2022-08-02 02:10:00|34868.8|34848.8|34842.3|34822.3|34868.8|34848.8|34817.3|34797.3|116
1659406500000|2022-08-02 02:15:00|34837.3|34817.3|34838.8|34818.8|34847.3|34827.3|34812.3|34792.3|43
1659406800000|2022-08-02 02:20:00|34837.3|34817.3|34842.3|34822.3|34843.4|34823.4|34817.3|34797.3|63
1659407100000|2022-08-02 02:25:00|34839.8|34819.8|34834.8|34814.8|34839.8|34819.8|34817.3|34797.3|25
1659407400000|2022-08-02 02:30:00|34836.3|34816.3|34797.3|34777.3|34859.8|34839.8|34794.8|34774.8|136
1659407700000|2022-08-02 02:35:00|34796.3|34776.3|34712.3|34692.3|34796.3|34776.3|34712.3|34692.3|288
1659408000000|2022-08-02 02:40:00|34713.4|34693.4|34672.4|34652.4|34723.4|34703.4|34659.9|34639.9|301
1659408300000|2022-08-02 02:45:00|34671.3|34651.3|34627.4|34607.4|34672.4|34652.4|34617.4|34597.4|214
1659408600000|2022-08-02 02:50:00|34625.9|34605.9|34642.4|34622.4|34644.9|34624.9|34553.4|34533.4|368
1659408900000|2022-08-02 02:55:00|34641.3|34621.3|34682|34662|34703.4|34683.4|34604.9|34584.9|196
1659409200000|2022-08-02 03:00:00|34680.6|34660.6|34624.5|34604.5|34683.1|34663.1|34624.5|34604.5|106
1659409500000|2022-08-02 03:05:00|34629.5|34609.5|34655.9|34635.9|34668.4|34648.4|34619.5|34599.5|120
1659409800000|2022-08-02 03:10:00|34659.5|34639.5|34664.5|34644.5|34664.5|34644.5|34624.5|34604.5|52
1659410100000|2022-08-02 03:15:00|34665.6|34645.6|34768.4|34748.4|34774.5|34754.5|34665.6|34645.6|219
1659410400000|2022-08-02 03:20:00|34767|34747|34752|34732|34767.4|34747.4|34737|34717|71
1659410700000|2022-08-02 03:25:00|34753.1|34733.1|34753.8|34733.8|34777.3|34757.3|34743.5|34723.5|109
1659411000000|2022-08-02 03:30:00|34755.2|34735.2|34808.4|34788.4|34808.4|34788.4|34748.8|34728.8|53
1659411300000|2022-08-02 03:35:00|34811.3|34791.3|34798.4|34778.4|34811.3|34791.3|34795.9|34775.9|63
1659411600000|2022-08-02 03:40:00|34797.3|34777.3|34810.9|34790.9|34818.4|34798.4|34797.3|34777.3|51
1659411900000|2022-08-02 03:45:00|34813.4|34793.4|34792.4|34772.4|34815.9|34795.9|34779.9|34759.9|44
1659412200000|2022-08-02 03:50:00|34790.9|34770.9|34803.4|34783.4|34808.4|34788.4|34789.9|34769.9|35
1659412500000|2022-08-02 03:55:00|34804.9|34784.9|34809.5|34789.5|34815.9|34795.9|34800.9|34780.9|36
1659412800000|2022-08-02 04:00:00|34808.4|34788.4|34810.9|34790.9|34823.4|34803.4|34808.4|34788.4|24
1659413100000|2022-08-02 04:05:00|34809.9|34789.9|34818.4|34798.4|34828.4|34808.4|34808.4|34788.4|27
1659413400000|2022-08-02 04:10:00|34817.4|34797.4|34823.4|34803.4|34830.9|34810.9|34808.4|34788.4|35
1659413700000|2022-08-02 04:15:00|34822.4|34802.4|34829.5|34809.5|34829.5|34809.5|34814.9|34794.9|47
1659414000000|2022-08-02 04:20:00|34828.4|34808.4|34828.4|34808.4|34829.5|34809.5|34822|34802|23
1659414300000|2022-08-02 04:25:00|34825.9|34805.9|34820.9|34800.9|34832|34812|34810.9|34790.9|44
1659414600000|2022-08-02 04:30:00|34822.4|34802.4|34807.4|34787.4|34824.9|34804.9|34753.4|34733.4|165
1659414900000|2022-08-02 04:35:00|34808.5|34788.5|34815.3|34795.3|34815.3|34795.3|34800.3|34780.3|31
1659415200000|2022-08-02 04:40:00|34813.8|34793.8|34800.3|34780.3|34821.3|34801.3|34796.3|34776.3|18
1659415500000|2022-08-02 04:45:00|34801.3|34781.3|34768.8|34748.8|34801.3|34781.3|34762.8|34742.8|32
1659415800000|2022-08-02 04:50:00|34770.3|34750.3|34759.2|34739.2|34772.8|34752.8|34734.2|34714.2|35
1659416100000|2022-08-02 04:55:00|34757.8|34737.8|34743.8|34723.8|34757.8|34737.8|34734.2|34714.2|25
1659416400000|2022-08-02 05:00:00|34741.3|34721.3|34733.8|34713.8|34770.3|34750.3|34726.3|34706.3|63
1659416700000|2022-08-02 05:05:00|34734.9|34714.9|34745.3|34725.3|34773.8|34753.8|34734.9|34714.9|54
1659417000000|2022-08-02 05:10:00|34746.7|34726.7|34760.3|34740.3|34760.3|34740.3|34736.7|34716.7|35
1659417300000|2022-08-02 05:15:00|34761.4|34741.4|34729.2|34709.2|34761.7|34741.7|34719.2|34699.2|38
1659417600000|2022-08-02 05:20:00|34726.7|34706.7|34745.7|34725.7|34751.7|34731.7|34721.7|34701.7|33
1659417900000|2022-08-02 05:25:00|34745.3|34725.3|34764.2|34744.2|34788.2|34768.2|34743.2|34723.2|59
1659418200000|2022-08-02 05:30:00|34766.7|34746.7|34707.1|34687.1|34811.4|34791.4|34684.6|34664.6|212
1659418500000|2022-08-02 05:35:00|34709.6|34689.6|34677.1|34657.1|34722.1|34702.1|34662.1|34642.1|186
1659418800000|2022-08-02 05:40:00|34676.1|34656.1|34694.6|34674.6|34720|34700|34658.6|34638.6|98
1659419100000|2022-08-02 05:45:00|34696.1|34676.1|34722.1|34702.1|34751.1|34731.1|34679.6|34659.6|84
1659419400000|2022-08-02 05:50:00|34723.6|34703.6|34724.6|34704.6|34727.1|34707.1|34689.6|34669.6|27
1659419700000|2022-08-02 05:55:00|34729.6|34709.6|34775.7|34755.7|34775.7|34755.7|34707.1|34687.1|56
1659420000000|2022-08-02 06:00:00|34777.1|34757.1|34811.8|34791.8|34817.2|34797.2|34747.2|34727.2|152
1659420300000|2022-08-02 06:05:00|34812.8|34792.8|34873.9|34853.9|34883.2|34863.2|34769.3|34749.3|201
1659420600000|2022-08-02 06:10:00|34881.8|34861.8|34941.8|34921.8|34941.8|34921.8|34876.8|34856.8|209
1659420900000|2022-08-02 06:15:00|34942.8|34922.8|35113.9|35093.9|35113.9|35093.9|34942.8|34922.8|520
1659421200000|2022-08-02 06:20:00|35116.4|35096.4|35130.3|35110.3|35141.4|35121.4|35058.9|35038.9|333
1659421500000|2022-08-02 06:25:00|35131.4|35111.4|35143.9|35123.9|35158.9|35138.9|35097.9|35077.9|288
1659421800000|2022-08-02 06:30:00|35142.5|35122.5|35140.4|35120.4|35158.9|35138.9|35112.9|35092.9|176
1659422100000|2022-08-02 06:35:00|35130.4|35110.4|35191.8|35171.8|35223.9|35203.9|35107.9|35087.9|332
1659422400000|2022-08-02 06:40:00|35192.9|35172.9|35151.8|35131.8|35216.4|35196.4|35131.8|35111.8|245
1659422700000|2022-08-02 06:45:00|35148.2|35128.2|35138.9|35118.9|35151.8|35131.8|35124.3|35104.3|102
1659423000000|2022-08-02 06:50:00|35142.9|35122.9|35183.9|35163.9|35191.8|35171.8|35107.9|35087.9|175
1659423300000|2022-08-02 06:55:00|35181.8|35161.8|35195.4|35175.4|35218.9|35198.9|35162.9|35142.9|171
1659423600000|2022-08-02 07:00:00|35196.4|35176.4|35206.4|35186.4|35246.4|35226.4|35184.3|35164.3|234
1659423900000|2022-08-02 07:05:00|35205.4|35185.4|35119.3|35099.3|35208.9|35188.9|35094.3|35074.3|209
1659424200000|2022-08-02 07:10:00|35116.8|35096.8|35186.4|35166.4|35186.4|35166.4|35085.8|35065.8|119
1659424500000|2022-08-02 07:15:00|35187.9|35167.9|35188.9|35168.9|35190.4|35170.4|35151.8|35131.8|99
1659424800000|2022-08-02 07:20:00|35187.9|35167.9|35181.8|35161.8|35189.3|35169.3|35141.4|35121.4|78
1659425100000|2022-08-02 07:25:00|35184.3|35164.3|35225.4|35205.4|35225.4|35205.4|35181.8|35161.8|96
1659425400000|2022-08-02 07:30:00|35224|35204|35219|35199|35232.5|35212.5|35190.4|35170.4|79
1659425700000|2022-08-02 07:35:00|35220|35200|35204.3|35184.3|35231.8|35211.8|35170.4|35150.4|133
1659426000000|2022-08-02 07:40:00|35205.8|35185.8|35236.9|35216.9|35240.4|35220.4|35203.3|35183.3|81
1659426300000|2022-08-02 07:45:00|35234.7|35214.7|35211.9|35191.9|35239.4|35219.4|35204.4|35184.4|40
1659426600000|2022-08-02 07:50:00|35214.4|35194.4|35241.9|35221.9|35286.9|35266.9|35214.4|35194.4|135
1659426900000|2022-08-02 07:55:00|35239.4|35219.4|35283.3|35263.3|35294.4|35274.4|35219.4|35199.4|92
1659427200000|2022-08-02 08:00:00|35277.3|35257.3|35214.4|35194.4|35290.4|35270.4|35214.4|35194.4|181
1659427500000|2022-08-02 08:05:00|35213.3|35193.3|35144.4|35124.4|35218.3|35198.3|35131.9|35111.9|239
1659427800000|2022-08-02 08:10:00|35146.9|35126.9|35154.4|35134.4|35186.9|35166.9|35134.4|35114.4|99
1659428100000|2022-08-02 08:15:00|35155.4|35135.4|35124.4|35104.4|35155.4|35135.4|35106.9|35086.9|143
1659428400000|2022-08-02 08:20:00|35121.9|35101.9|35191.9|35171.9|35191.9|35171.9|35105.4|35085.4|112
1659428700000|2022-08-02 08:25:00|35194.4|35174.4|35199|35179|35235.4|35215.4|35174|35154|74
1659429000000|2022-08-02 08:30:00|35196.5|35176.5|35155.4|35135.4|35196.5|35176.5|35140.4|35120.4|102
1659429300000|2022-08-02 08:35:00|35154.4|35134.4|35109.4|35089.4|35154.4|35134.4|35086.9|35066.9|107
1659429600000|2022-08-02 08:40:00|35108.3|35088.3|35076.9|35056.9|35113|35093|35066.9|35046.9|112
1659429900000|2022-08-02 08:45:00|35074.4|35054.4|35116.9|35096.9|35116.9|35096.9|35069.8|35049.8|65
1659430200000|2022-08-02 08:50:00|35119.4|35099.4|35125.9|35105.9|35131.9|35111.9|35106.9|35086.9|39
1659430500000|2022-08-02 08:55:00|35123|35103|35148|35128|35166.9|35146.9|35121.9|35101.9|48
1659430800000|2022-08-02 09:00:00|35149.4|35129.4|35069.4|35049.4|35149.4|35129.4|35048|35028|154
1659431100000|2022-08-02 09:05:00|35066.9|35046.9|35094|35074|35094|35074|35014.8|34994.8|284
1659431400000|2022-08-02 09:10:00|35095.5|35075.5|35141.9|35121.9|35148.4|35128.4|35095.5|35075.5|49
1659431700000|2022-08-02 09:15:00|35145.5|35125.5|35173.4|35153.4|35175.9|35155.9|35145.5|35125.5|79
1659432000000|2022-08-02 09:20:00|35174.4|35154.4|35150.9|35130.9|35185.9|35165.9|35149.8|35129.8|72
1659432300000|2022-08-02 09:25:00|35151.9|35131.9|35170.5|35150.5|35181.9|35161.9|35150.9|35130.9|72
1659432600000|2022-08-02 09:30:00|35171.5|35151.5|35159.8|35139.8|35179.8|35159.8|35138.4|35118.4|56
1659432900000|2022-08-02 09:35:00|35158.4|35138.4|35165.9|35145.9|35179.8|35159.8|35155.9|35135.9|40
1659433200000|2022-08-02 09:40:00|35163.4|35143.4|35179.8|35159.8|35193.4|35173.4|35157.3|35137.3|47
1659433500000|2022-08-02 09:45:00|35181.3|35161.3|35180.9|35160.9|35188.4|35168.4|35168.4|35148.4|17
1659433800000|2022-08-02 09:50:00|35183.4|35163.4|35138.4|35118.4|35183.4|35163.4|35125.9|35105.9|54
1659434100000|2022-08-02 09:55:00|35135.9|35115.9|35128.4|35108.4|35138.4|35118.4|35120.9|35100.9|42
1659434400000|2022-08-02 10:00:00|35130.9|35110.9|35128.4|35108.4|35148.4|35128.4|35112.4|35092.4|47
1659434700000|2022-08-02 10:05:00|35125.9|35105.9|35105.9|35085.9|35132|35112|35082.4|35062.4|42
1659435000000|2022-08-02 10:10:00|35107|35087|35085.9|35065.9|35110.9|35090.9|35057.4|35037.4|52
1659435300000|2022-08-02 10:15:00|35084.9|35064.9|35014.9|34994.9|35084.9|35064.9|35007.4|34987.4|95
1659435600000|2022-08-02 10:20:00|35015.9|34995.9|35045.9|35025.9|35048.4|35028.4|35012|34992|89
1659435900000|2022-08-02 10:25:00|35047|35027|35042.4|35022.4|35059.9|35039.9|35027.4|35007.4|29
1659436200000|2022-08-02 10:30:00|35043.4|35023.4|35007.4|34987.4|35044.9|35024.9|34994.9|34974.9|85
1659436500000|2022-08-02 10:35:00|35009.9|34989.9|35009.9|34989.9|35012.4|34992.4|34992.4|34972.4|57
1659436800000|2022-08-02 10:40:00|35010.9|34990.9|35008.8|34988.8|35017.4|34997.4|35001.3|34981.3|39
1659437100000|2022-08-02 10:45:00|35008.4|34988.4|34989.9|34969.9|35014.9|34994.9|34987.4|34967.4|90
1659437400000|2022-08-02 10:50:00|34988.8|34968.8|34991.6|34971.6|35012.4|34992.4|34978.8|34958.8|157
1659437700000|2022-08-02 10:55:00|34993.1|34973.1|35025.2|35005.2|35026.2|35006.2|34993.1|34973.1|92
1659438000000|2022-08-02 11:00:00|35027.7|35007.7|35131.6|35111.6|35151.6|35131.6|35027.7|35007.7|162
1659438300000|2022-08-02 11:05:00|35134.1|35114.1|35134.1|35114.1|35140.6|35120.6|35110.6|35090.6|73
1659438600000|2022-08-02 11:10:00|35132.7|35112.7|35141.6|35121.6|35172.7|35152.7|35126.6|35106.6|133
1659438900000|2022-08-02 11:15:00|35140.6|35120.6|35141.6|35121.6|35169.1|35149.1|35119.1|35099.1|103
1659439200000|2022-08-02 11:20:00|35142.7|35122.7|35186.6|35166.6|35196.6|35176.6|35142.7|35122.7|116
1659439500000|2022-08-02 11:25:00|35189.1|35169.1|35182.7|35162.7|35206.6|35186.6|35150.2|35130.2|115
1659439800000|2022-08-02 11:30:00|35184.1|35164.1|35231|35211|35255.2|35235.2|35165.6|35145.6|192
1659440100000|2022-08-02 11:35:00|35232|35212|35270.6|35250.6|35306.6|35286.6|35231|35211|200
1659440400000|2022-08-02 11:40:00|35274.1|35254.1|35236.6|35216.6|35275.6|35255.6|35236.6|35216.6|95
1659440700000|2022-08-02 11:45:00|35234.1|35214.1|35218.1|35198.1|35239.1|35219.1|35203.1|35183.1|130
1659441000000|2022-08-02 11:50:00|35216.6|35196.6|35205|35185|35222|35202|35148.5|35128.5|224
1659441300000|2022-08-02 11:55:00|35203.5|35183.5|35227.1|35207.1|35249.6|35229.6|35198.5|35178.5|192
1659441600000|2022-08-02 12:00:00|35229.6|35209.6|35271.7|35251.7|35294.6|35274.6|35227.1|35207.1|176
1659441900000|2022-08-02 12:05:00|35272.7|35252.7|35231.7|35211.7|35280.2|35260.2|35215.6|35195.6|167
1659442200000|2022-08-02 12:10:00|35227.1|35207.1|35261.9|35241.9|35271.9|35251.9|35214.6|35194.6|326
1659442500000|2022-08-02 12:15:00|35265.9|35245.9|35243|35223|35270.9|35250.9|35236.9|35216.9|276
1659442800000|2022-08-02 12:20:00|35244.4|35224.4|35363|35343|35393|35373|35243|35223|467
1659443100000|2022-08-02 12:25:00|35364|35344|35354|35334|35369.4|35349.4|35320.5|35300.5|249
1659443400000|2022-08-02 12:30:00|35349|35329|35336.5|35316.5|35389|35369|35335.1|35315.1|217
1659443700000|2022-08-02 12:35:00|35338|35318|35371.9|35351.9|35375.9|35355.9|35316.5|35296.5|211
1659444000000|2022-08-02 12:40:00|35370.9|35350.9|35333.4|35313.4|35374.4|35354.4|35324.8|35304.8|133
1659444300000|2022-08-02 12:45:00|35330.9|35310.9|35333.4|35313.4|35369.8|35349.8|35326.3|35306.3|193
1659444600000|2022-08-02 12:50:00|35335.9|35315.9|35371.9|35351.9|35390.9|35370.9|35333.4|35313.4|212
1659444900000|2022-08-02 12:55:00|35373.4|35353.4|35344.8|35324.8|35383.4|35363.4|35333.4|35313.4|379
1659445200000|2022-08-02 13:00:00|35345.9|35325.9|35363|35343|35470.9|35450.9|35306.9|35286.9|872
1659445500000|2022-08-02 13:05:00|35361.9|35341.9|35553.4|35533.4|35581.9|35561.9|35330.9|35310.9|565
1659445800000|2022-08-02 13:10:00|35554.4|35534.4|35550.5|35530.5|35598|35578|35530.5|35510.5|629
1659446100000|2022-08-02 13:15:00|35552|35532|35430.9|35410.9|35630.5|35610.5|35428.4|35408.4|622
1659446400000|2022-08-02 13:20:00|35428.4|35408.4|35402|35382|35445.1|35425.1|35363.8|35343.8|452
1659446700000|2022-08-02 13:25:00|35404.1|35384.1|35453.4|35433.4|35479.5|35459.5|35401.3|35381.3|283
1659447000000|2022-08-02 13:30:00|35450.9|35430.9|35452|35432|35472|35452|35414.1|35394.1|678
1659447300000|2022-08-02 13:35:00|35453.4|35433.4|35427.8|35407.8|35510.9|35490.9|35398.4|35378.4|522
1659447600000|2022-08-02 13:40:00|35426.3|35406.3|35333.8|35313.8|35428.8|35408.8|35311.3|35291.3|531
1659447900000|2022-08-02 13:45:00|35334.9|35314.9|35096.5|35076.5|35363.8|35343.8|35067.6|35047.6|1476
1659448200000|2022-08-02 13:50:00|35095.1|35075.1|35130.1|35110.1|35130.1|35110.1|35020.1|35000.1|811
1659448500000|2022-08-02 13:55:00|35127.6|35107.6|35187.6|35167.6|35226.1|35206.1|35097.6|35077.6|519
1659448800000|2022-08-02 14:00:00|35188.6|35168.6|35160.1|35140.1|35203.6|35183.6|35095.1|35075.1|446
1659449100000|2022-08-02 14:05:00|35161.1|35141.1|35100.1|35080.1|35203.6|35183.6|35095.1|35075.1|261
1659449400000|2022-08-02 14:10:00|35099|35079|35165.1|35145.1|35176.5|35156.5|35085.1|35065.1|377
1659449700000|2022-08-02 14:15:00|35167.6|35147.6|35221.1|35201.1|35271.1|35251.1|35163.6|35143.6|308
1659450000000|2022-08-02 14:20:00|35220.1|35200.1|35107.6|35087.6|35234.7|35214.7|35107.6|35087.6|317
1659450300000|2022-08-02 14:25:00|35108.6|35088.6|35058.6|35038.6|35128.6|35108.6|34986.5|34966.5|673
1659450600000|2022-08-02 14:30:00|35059.7|35039.7|35011.1|34991.1|35119.7|35099.7|35008.6|34988.6|452
1659450900000|2022-08-02 14:35:00|35013.6|34993.6|35090.3|35070.3|35126.8|35106.8|34972.6|34952.6|627
1659451200000|2022-08-02 14:40:00|35095.7|35075.7|35042.8|35022.8|35095.7|35075.7|35000.3|34980.3|533
1659451500000|2022-08-02 14:45:00|35043.9|35023.9|35169.9|35149.9|35181.8|35161.8|34959.3|34939.3|682
1659451800000|2022-08-02 14:50:00|35171|35151|35292.4|35272.4|35326.4|35306.4|35156.4|35136.4|789
1659452100000|2022-08-02 14:55:00|35293.9|35273.9|35139.3|35119.3|35312.4|35292.4|35096.8|35076.8|557
1659452400000|2022-08-02 15:00:00|35136.8|35116.8|35045.7|35025.7|35145.7|35125.7|35032.2|35012.2|425
1659452700000|2022-08-02 15:05:00|35047.2|35027.2|35118.7|35098.7|35123.7|35103.7|35023.3|35003.3|428
1659453000000|2022-08-02 15:10:00|35114.7|35094.7|35082.6|35062.6|35119.7|35099.7|35078.3|35058.3|276
1659453300000|2022-08-02 15:15:00|35081.6|35061.6|35177.6|35157.6|35196.6|35176.6|35081.6|35061.6|343
1659453600000|2022-08-02 15:20:00|35179.1|35159.1|35196.6|35176.6|35197.6|35177.6|35144.1|35124.1|255
1659453900000|2022-08-02 15:25:00|35194.1|35174.1|35187.6|35167.6|35226.6|35206.6|35181.6|35161.6|311
1659454200000|2022-08-02 15:30:00|35188.7|35168.7|35222.6|35202.6|35242.6|35222.6|35165.1|35145.1|329
1659454500000|2022-08-02 15:35:00|35220.6|35200.6|35282.6|35262.6|35306.6|35286.6|35212.6|35192.6|367
1659454800000|2022-08-02 15:40:00|35286.6|35266.6|35267.6|35247.6|35297.6|35277.6|35252.6|35232.6|202
1659455100000|2022-08-02 15:45:00|35271.6|35251.6|35244.5|35224.5|35276.6|35256.6|35219.1|35199.1|309
1659455400000|2022-08-02 15:50:00|35247|35227|35219.5|35199.5|35285.6|35265.6|35219.5|35199.5|184
1659455700000|2022-08-02 15:55:00|35220.6|35200.6|35215.6|35195.6|35235.6|35215.6|35188.1|35168.1|247
1659456000000|2022-08-02 16:00:00|35214.5|35194.5|35254.5|35234.5|35274.5|35254.5|35210.6|35190.6|258
1659456300000|2022-08-02 16:05:00|35255.6|35235.6|35228.1|35208.1|35271|35251|35203.1|35183.1|187
1659456600000|2022-08-02 16:10:00|35225.6|35205.6|35255.6|35235.6|35271.6|35251.6|35215.6|35195.6|137
1659456900000|2022-08-02 16:15:00|35259.5|35239.5|35262.1|35242.1|35284.5|35264.5|35248.1|35228.1|177
1659457200000|2022-08-02 16:20:00|35260.6|35240.6|35325.6|35305.6|35330.6|35310.6|35260.6|35240.6|239
1659457500000|2022-08-02 16:25:00|35320.6|35300.6|35291|35271|35320.6|35300.6|35269.6|35249.6|202
1659457800000|2022-08-02 16:30:00|35292.1|35272.1|35246.6|35226.6|35303.1|35283.1|35235.6|35215.6|186
1659458100000|2022-08-02 16:35:00|35245.6|35225.6|35255.6|35235.6|35259.6|35239.6|35242.1|35222.1|171
1659458400000|2022-08-02 16:40:00|35254.6|35234.6|35275.6|35255.6|35297.1|35277.1|35253.5|35233.5|155
1659458700000|2022-08-02 16:45:00|35274.6|35254.6|35278.1|35258.1|35284.6|35264.6|35258.1|35238.1|218
1659459000000|2022-08-02 16:50:00|35275.6|35255.6|35243.1|35223.1|35282.1|35262.1|35223.1|35203.1|380
1659459300000|2022-08-02 16:55:00|35241.7|35221.7|35237.7|35217.7|35260.6|35240.6|35191.3|35171.3|2187
1659459600000|2022-08-02 17:00:00|35244.2|35224.2|35186.3|35166.3|35244.2|35224.2|35181.3|35161.3|417
1659459900000|2022-08-02 17:05:00|35187.3|35167.3|35192.7|35172.7|35213.8|35193.8|35186.3|35166.3|86
1659460200000|2022-08-02 17:10:00|35196.3|35176.3|35152.3|35132.3|35202.3|35182.3|35145.2|35125.2|194
1659460500000|2022-08-02 17:15:00|35153.8|35133.8|35150.2|35130.2|35167.3|35147.3|35138.4|35118.4|64
1659460800000|2022-08-02 17:20:00|35148.8|35128.8|35145.2|35125.2|35165.2|35145.2|35143.8|35123.8|63
1659461100000|2022-08-02 17:25:00|35143.8|35123.8|35089.8|35069.8|35148.8|35128.8|35087.7|35067.7|222
1659461400000|2022-08-02 17:30:00|35088.8|35068.8|35072.7|35052.7|35088.8|35068.8|35065.2|35045.2|469
1659461700000|2022-08-02 17:35:00|35062.7|35042.7|34966.7|34946.7|35062.7|35042.7|34965.2|34945.2|476
1659462000000|2022-08-02 17:40:00|34965.2|34945.2|34935.3|34915.3|34978.8|34958.8|34932.8|34912.8|288
1659462300000|2022-08-02 17:45:00|34933.8|34913.8|34957.8|34937.8|34982.8|34962.8|34932.8|34912.8|157
1659462600000|2022-08-02 17:50:00|34956.3|34936.3|34941.3|34921.3|34956.3|34936.3|34937.8|34917.8|146
1659462900000|2022-08-02 17:55:00|34942.8|34922.8|34982.8|34962.8|34997.8|34977.8|34922.8|34902.8|151
1659463200000|2022-08-02 18:00:00|34981.3|34961.3|34940.3|34920.3|34981.3|34961.3|34922.8|34902.8|66
1659463500000|2022-08-02 18:05:00|34938.8|34918.8|34964.2|34944.2|34967.8|34947.8|34935.3|34915.3|44
1659463800000|2022-08-02 18:10:00|34962.8|34942.8|34955.3|34935.3|34972.8|34952.8|34938.8|34918.8|51
1659464100000|2022-08-02 18:15:00|34957.8|34937.8|34930.3|34910.3|34957.8|34937.8|34917.8|34897.8|62
1659464400000|2022-08-02 18:20:00|34929.2|34909.2|34913.8|34893.8|34949.2|34929.2|34901.7|34881.7|88
1659464700000|2022-08-02 18:25:00|34916.3|34896.3|34918.8|34898.8|34927.8|34907.8|34898.8|34878.8|71
1659465000000|2022-08-02 18:30:00|34921.3|34901.3|34934.3|34914.3|34956.8|34936.8|34918.8|34898.8|57
1659465300000|2022-08-02 18:35:00|34936.3|34916.3|34902.8|34882.8|34937.8|34917.8|34901.3|34881.3|50
1659465600000|2022-08-02 18:40:00|34901.3|34881.3|34947.8|34927.8|34947.8|34927.8|34901.3|34881.3|59
1659465900000|2022-08-02 18:45:00|34946.8|34926.8|34943.8|34923.8|34950.3|34930.3|34925.3|34905.3|18
1659466200000|2022-08-02 18:50:00|34945.3|34925.3|34923.2|34903.2|34962.4|34942.4|34900.3|34880.3|33
1659466500000|2022-08-02 18:55:00|34920.3|34900.3|34897.8|34877.8|34925.3|34905.3|34881.8|34861.8|68
1659466800000|2022-08-02 19:00:00|34905.3|34885.3|34926.8|34906.8|34935.3|34915.3|34905.3|34885.3|83
1659467100000|2022-08-02 19:05:00|34925.7|34905.7|34927.8|34907.8|34937.8|34917.8|34915.3|34895.3|45
1659467400000|2022-08-02 19:10:00|34926.8|34906.8|34930.3|34910.3|34931.8|34911.8|34905.3|34885.3|50
1659467700000|2022-08-02 19:15:00|34931.8|34911.8|34890.3|34870.3|34937.8|34917.8|34877.8|34857.8|106
1659468000000|2022-08-02 19:20:00|34889.3|34869.3|34895.3|34875.3|34905.3|34885.3|34875.3|34855.3|32
1659468300000|2022-08-02 19:25:00|34897.8|34877.8|34920.3|34900.3|34920.3|34900.3|34892.8|34872.8|30
1659468600000|2022-08-02 19:30:00|34919.3|34899.3|34922.8|34902.8|34923.9|34903.9|34905.3|34885.3|27
1659468900000|2022-08-02 19:35:00|34921.4|34901.4|34932.8|34912.8|34961.8|34941.8|34920.3|34900.3|25
1659469200000|2022-08-02 19:40:00|34932.9|34912.9|34920.4|34900.4|34935.4|34915.4|34914.3|34894.3|18
1659469500000|2022-08-02 19:45:00|34918.9|34898.9|34890.4|34870.4|34920.4|34900.4|34887.9|34867.9|80
1659469800000|2022-08-02 19:50:00|34894.3|34874.3|34872.9|34852.9|34910.4|34890.4|34870.4|34850.4|53
1659470100000|2022-08-02 19:55:00|34871.8|34851.8|34876.8|34856.8|34880.4|34860.4|34870.4|34850.4|51
1659470400000|2022-08-02 20:00:00|34875.4|34855.4|34869.3|34849.3|34880.4|34860.4|34869.3|34849.3|40
1659470700000|2022-08-02 20:05:00|34866.8|34846.8|34862.9|34842.9|34866.8|34846.8|34830.4|34810.4|70
1659471000000|2022-08-02 20:10:00|34865.4|34845.4|34855.4|34835.4|34865.4|34845.4|34850.4|34830.4|16
1659471300000|2022-08-02 20:15:00|34854.3|34834.3|34840.4|34820.4|34855.4|34835.4|34840.4|34820.4|11
1659471600000|2022-08-02 20:20:00|34845.4|34825.4|34860.4|34840.4|34861.9|34841.9|34836.4|34816.4|24
1659471900000|2022-08-02 20:25:00|34858.9|34838.9|34845.4|34825.4|34865.4|34845.4|34840.4|34820.4|33
1659472200000|2022-08-02 20:30:00|34842.9|34822.9|34848.3|34828.3|34848.3|34828.3|34834.4|34814.4|427
1659472500000|2022-08-02 20:35:00|34843.3|34823.3|34844.4|34824.4|34848.3|34828.3|34835.8|34815.8|13
1659472800000|2022-08-02 20:40:00|34845.8|34825.8|34825.8|34805.8|34845.8|34825.8|34825.8|34805.8|25
1659473100000|2022-08-02 20:45:00|34824.4|34804.4|34779.4|34759.4|34824.4|34804.4|34779.4|34759.4|67
1659473400000|2022-08-02 20:50:00|34780.8|34760.8|34756.9|34736.9|34780.8|34760.8|34754.8|34734.8|95
1659473700000|2022-08-02 20:55:00|34759.4|34739.4|34785.8|34765.8|34785.8|34765.8|34759.4|34739.4|69
1659477600000|2022-08-02 22:00:00|34780.7|34760.7|34825.9|34805.9|34831.9|34811.9|34780.7|34760.7|90
1659477900000|2022-08-02 22:05:00|34828.4|34808.4|34813.4|34793.4|34831.9|34811.9|34810.9|34790.9|30
1659478200000|2022-08-02 22:10:00|34814.4|34794.4|34801.4|34781.4|34815.9|34795.9|34793.4|34773.4|26
1659478500000|2022-08-02 22:15:00|34799.9|34779.9|34797.4|34777.4|34799.9|34779.9|34794.9|34774.9|8
1659478800000|2022-08-02 22:20:00|34798.4|34778.4|34800.9|34780.9|34818.4|34798.4|34798.4|34778.4|20
1659479100000|2022-08-02 22:25:00|34798.4|34778.4|34800.9|34780.9|34803.4|34783.4|34795.9|34775.9|12
1659479400000|2022-08-02 22:30:00|34804.9|34784.9|34803.4|34783.4|34805.9|34785.9|34799.9|34779.9|33
1659479700000|2022-08-02 22:35:00|34805.9|34785.9|34803.4|34783.4|34805.9|34785.9|34803.4|34783.4|55
1659480000000|2022-08-02 22:40:00|34805.9|34785.9|34805.9|34785.9|34808.4|34788.4|34803.4|34783.4|7
1659480300000|2022-08-02 22:45:00|34804.9|34784.9|34808.4|34788.4|34808.4|34788.4|34803.4|34783.4|17
1659480600000|2022-08-02 22:50:00|34805.9|34785.9|34808.5|34788.5|34813.5|34793.5|34805.9|34785.9|15
1659480900000|2022-08-02 22:55:00|34811|34791|34782|34762|34811|34791|34781|34761|32
1659481200000|2022-08-02 23:00:00|34781|34761|34797|34777|34804.5|34784.5|34759.9|34739.9|36
1659481500000|2022-08-02 23:05:00|34798.5|34778.5|34803.5|34783.5|34804.5|34784.5|34791|34771|5
1659481800000|2022-08-02 23:10:00|34806|34786|34807.4|34787.4|34812|34792|34803.5|34783.5|5
1659482100000|2022-08-02 23:15:00|34806|34786|34813.5|34793.5|34813.5|34793.5|34794.9|34774.9|11
1659482400000|2022-08-02 23:20:00|34808.5|34788.5|34798.5|34778.5|34813.5|34793.5|34798.5|34778.5|9
1659482700000|2022-08-02 23:25:00|34802.4|34782.4|34806|34786|34806|34786|34791|34771|28
1659483000000|2022-08-02 23:30:00|34807|34787|34808.5|34788.5|34808.5|34788.5|34803.5|34783.5|9
1659483300000|2022-08-02 23:35:00|34807|34787|34782|34762|34808.5|34788.5|34773.5|34753.5|24
1659483600000|2022-08-02 23:40:00|34781|34761|34777|34757|34781|34761|34766|34746|25
1659483900000|2022-08-02 23:45:00|34778.5|34758.5|34783.5|34763.5|34791|34771|34768.5|34748.5|22
1659484200000|2022-08-02 23:50:00|34786|34766|34782|34762|34793.5|34773.5|34773.5|34753.5|18
1659484500000|2022-08-02 23:55:00|34781|34761|34793.5|34773.5|34793.5|34773.5|34776|34756|38
1659484800000|2022-08-03 00:00:00|34792.5|34772.5|34863.5|34843.5|34875|34855|34792.5|34772.5|294
1659485100000|2022-08-03 00:05:00|34862.5|34842.5|34876|34856|34888.5|34868.5|34856.5|34836.5|68
1659485400000|2022-08-03 00:10:00|34877.1|34857.1|34831|34811|34892.5|34872.5|34831|34811|132
1659485700000|2022-08-03 00:15:00|34830|34810|34865|34845|34873.5|34853.5|34823.5|34803.5|41
1659486000000|2022-08-03 00:20:00|34861.5|34841.5|34833.5|34813.5|34863.5|34843.5|34816|34796|58
1659486300000|2022-08-03 00:25:00|34834.6|34814.6|34821|34801|34836|34816|34816|34796|49
1659486600000|2022-08-03 00:30:00|34823.5|34803.5|34817.5|34797.5|34838.5|34818.5|34815|34795|56
1659486900000|2022-08-03 00:35:00|34816|34796|34818.5|34798.5|34823.5|34803.5|34795|34775|61
1659487200000|2022-08-03 00:40:00|34817.5|34797.5|34778.6|34758.6|34817.5|34797.5|34771.1|34751.1|95
1659487500000|2022-08-03 00:45:00|34775|34755|34807.1|34787.1|34807.1|34787.1|34753.6|34733.6|61
1659487800000|2022-08-03 00:50:00|34809.6|34789.6|34823.6|34803.6|34841.1|34821.1|34796.1|34776.1|74
1659488100000|2022-08-03 00:55:00|34821.1|34801.1|34825|34805|34843.6|34823.6|34812.1|34792.1|63
1659488400000|2022-08-03 01:00:00|34826.1|34806.1|34865|34845|34886.1|34866.1|34803.6|34783.6|425
1659488700000|2022-08-03 01:05:00|34861.5|34841.5|34948.6|34928.6|34951.1|34931.1|34853.6|34833.6|223
1659489000000|2022-08-03 01:10:00|34950|34930|34970.1|34950.1|35006.1|34986.1|34926.5|34906.5|265
1659489300000|2022-08-03 01:15:00|34971.1|34951.1|35023.6|35003.6|35028.6|35008.6|34938.6|34918.6|106
1659489600000|2022-08-03 01:20:00|35022.1|35002.1|34940.1|34920.1|35022.1|35002.1|34940.1|34920.1|68
1659489900000|2022-08-03 01:25:00|34938.6|34918.6|34988.6|34968.6|34998.6|34978.6|34933.6|34913.6|58
1659490200000|2022-08-03 01:30:00|34993.6|34973.6|35013.6|34993.6|35028.6|35008.6|34983.6|34963.6|84
1659490500000|2022-08-03 01:35:00|35012.6|34992.6|34968.6|34948.6|35013.6|34993.6|34941.1|34921.1|135
1659490800000|2022-08-03 01:40:00|34963.6|34943.6|35023.6|35003.6|35035.1|35015.1|34951.1|34931.1|72
1659491100000|2022-08-03 01:45:00|35025.7|35005.7|35057.1|35037.1|35081.1|35061.1|35021.1|35001.1|132
1659491400000|2022-08-03 01:50:00|35058.6|35038.6|35078.6|35058.6|35079.2|35059.2|35053.6|35033.6|41
1659491700000|2022-08-03 01:55:00|35077.6|35057.6|35081.1|35061.1|35098.6|35078.6|35065.1|35045.1|60
1659492000000|2022-08-03 02:00:00|35083.6|35063.6|35147.6|35127.6|35148.6|35128.6|35064.1|35044.1|109
1659492300000|2022-08-03 02:05:00|35148.6|35128.6|35100.1|35080.1|35148.6|35128.6|35100.1|35080.1|68
1659492600000|2022-08-03 02:10:00|35103.6|35083.6|35108.6|35088.6|35157.2|35137.2|35088.6|35068.6|102
1659492900000|2022-08-03 02:15:00|35113.6|35093.6|35038.6|35018.6|35113.6|35093.6|35034.1|35014.1|84
1659493200000|2022-08-03 02:20:00|35039.7|35019.7|35031.1|35011.1|35050.1|35030.1|35017.6|34997.6|103
1659493500000|2022-08-03 02:25:00|35029.7|35009.7|35028.6|35008.6|35043.6|35023.6|35023.6|35003.6|60
1659493800000|2022-08-03 02:30:00|35031.1|35011.1|35051.2|35031.2|35080.1|35060.1|35027.2|35007.2|220
1659494100000|2022-08-03 02:35:00|35050.1|35030.1|35053.7|35033.7|35068.7|35048.7|35027.6|35007.6|68
1659494400000|2022-08-03 02:40:00|35050.1|35030.1|35033.7|35013.7|35056.2|35036.2|35018.7|34998.7|59
1659494700000|2022-08-03 02:45:00|35032.6|35012.6|34976.2|34956.2|35046.2|35026.2|34968.7|34948.7|102
1659495000000|2022-08-03 02:50:00|34974.7|34954.7|34943.7|34923.7|34974.7|34954.7|34918.7|34898.7|177
1659495300000|2022-08-03 02:55:00|34942.2|34922.2|34943.7|34923.7|34972.6|34952.6|34931.2|34911.2|157
1659495600000|2022-08-03 03:00:00|34938.7|34918.7|34958.7|34938.7|34963.7|34943.7|34923.7|34903.7|47
1659495900000|2022-08-03 03:05:00|34959.7|34939.7|34938.7|34918.7|34972.2|34952.2|34933.7|34913.7|59
1659496200000|2022-08-03 03:10:00|34941.2|34921.2|34966.2|34946.2|34981.2|34961.2|34941.2|34921.2|33
1659496500000|2022-08-03 03:15:00|34967.2|34947.2|34968.7|34948.7|34998.7|34978.7|34966.2|34946.2|56
1659496800000|2022-08-03 03:20:00|34963.7|34943.7|35021.2|35001.2|35021.2|35001.2|34963.7|34943.7|62
1659497100000|2022-08-03 03:25:00|35023.7|35003.7|35026.2|35006.2|35049.7|35029.7|35023.7|35003.7|51
1659497400000|2022-08-03 03:30:00|35025.2|35005.2|35043.7|35023.7|35043.7|35023.7|35013.7|34993.7|19
1659497700000|2022-08-03 03:35:00|35041.2|35021.2|35053.7|35033.7|35053.7|35033.7|35041.2|35021.2|19
1659498000000|2022-08-03 03:40:00|35052.2|35032.2|35032.7|35012.7|35054.7|35034.7|35028.7|35008.7|17
1659498300000|2022-08-03 03:45:00|35035.2|35015.2|35046.2|35026.2|35056.2|35036.2|35031.2|35011.2|9
1659498600000|2022-08-03 03:50:00|35047.2|35027.2|35048.7|35028.7|35056.2|35036.2|35047.2|35027.2|15
1659498900000|2022-08-03 03:55:00|35049.7|35029.7|35066.2|35046.2|35073.7|35053.7|35046.2|35026.2|55
1659499200000|2022-08-03 04:00:00|35064.2|35044.2|35071.2|35051.2|35071.2|35051.2|35052.7|35032.7|20
1659499500000|2022-08-03 04:05:00|35070.2|35050.2|35053.7|35033.7|35078.7|35058.7|35053.7|35033.7|8
1659499800000|2022-08-03 04:10:00|35056.2|35036.2|35040.2|35020.2|35058.7|35038.7|35033.7|35013.7|13
1659500100000|2022-08-03 04:15:00|35041.2|35021.2|35048.7|35028.7|35053.7|35033.7|35039.8|35019.8|18
1659500400000|2022-08-03 04:20:00|35051.2|35031.2|35048.8|35028.8|35056.3|35036.3|35046.3|35026.3|5
1659500700000|2022-08-03 04:25:00|35047.3|35027.3|35053.8|35033.8|35053.8|35033.8|35038.8|35018.8|16
1659501000000|2022-08-03 04:30:00|35056.3|35036.3|35027.3|35007.3|35056.3|35036.3|35011.3|34991.3|54
1659501300000|2022-08-03 04:35:00|35028.3|35008.3|35031.3|35011.3|35032.3|35012.3|35018.8|34998.8|15
1659501600000|2022-08-03 04:40:00|35032.3|35012.3|35036.3|35016.3|35036.3|35016.3|35016.3|34996.3|16
1659501900000|2022-08-03 04:45:00|35041.3|35021.3|35041.3|35021.3|35052.3|35032.3|35038.8|35018.8|25
1659502200000|2022-08-03 04:50:00|35042.3|35022.3|35043.8|35023.8|35048.8|35028.8|35016.7|34996.7|14
1659502500000|2022-08-03 04:55:00|35044.8|35024.8|35028.8|35008.8|35056.3|35036.3|35027.3|35007.3|6
1659502800000|2022-08-03 05:00:00|35029.8|35009.8|35008.8|34988.8|35051.3|35031.3|35005.3|34985.3|34
1659503100000|2022-08-03 05:05:00|35006.7|34986.7|35000.4|34980.4|35021.9|35001.9|34996.3|34976.3|137
1659503400000|2022-08-03 05:10:00|34997.9|34977.9|35020.4|35000.4|35022.9|35002.9|34990.4|34970.4|20
1659503700000|2022-08-03 05:15:00|35021.4|35001.4|35002.9|34982.9|35026.9|35006.9|34996.9|34976.9|36
1659504000000|2022-08-03 05:20:00|35004.4|34984.4|35033.9|35013.9|35040.4|35020.4|35003.3|34983.3|34
1659504300000|2022-08-03 05:25:00|35034.9|35014.9|35060.4|35040.4|35060.4|35040.4|35020.4|35000.4|39
1659504600000|2022-08-03 05:30:00|35057.9|35037.9|35127.9|35107.9|35135.4|35115.4|35037.9|35017.9|117
1659504900000|2022-08-03 05:35:00|35130.4|35110.4|35147.9|35127.9|35154.9|35134.9|35107.9|35087.9|117
1659505200000|2022-08-03 05:40:00|35151|35131|35240.4|35220.4|35240.4|35220.4|35149.9|35129.9|266
1659505500000|2022-08-03 05:45:00|35238.9|35218.9|35307.5|35287.5|35315|35295|35232.9|35212.9|510
1659505800000|2022-08-03 05:50:00|35310|35290|35325|35305|35327.5|35307.5|35268.9|35248.9|208
1659506100000|2022-08-03 05:55:00|35330|35310|35330|35310|35347.5|35327.5|35310|35290|147
1659506400000|2022-08-03 06:00:00|35328.9|35308.9|35294.4|35274.4|35336.4|35316.4|35276.4|35256.4|133
1659506700000|2022-08-03 06:05:00|35292.9|35272.9|35289.4|35269.4|35332.9|35312.9|35267.9|35247.9|134
1659507000000|2022-08-03 06:10:00|35290.9|35270.9|35247.9|35227.9|35296.9|35276.9|35232.9|35212.9|116
1659507300000|2022-08-03 06:15:00|35246.9|35226.9|35232.9|35212.9|35252.9|35232.9|35220.4|35200.4|89
1659507600000|2022-08-03 06:20:00|35231.5|35211.5|35241.5|35221.5|35277.9|35257.9|35231.5|35211.5|89
1659507900000|2022-08-03 06:25:00|35242.9|35222.9|35275.4|35255.4|35284.4|35264.4|35237.9|35217.9|85
1659508200000|2022-08-03 06:30:00|35276.5|35256.5|35235.4|35215.4|35284|35264|35232.9|35212.9|99
1659508500000|2022-08-03 06:35:00|35237.9|35217.9|35163.4|35143.4|35237.9|35217.9|35163.4|35143.4|92
1659508800000|2022-08-03 06:40:00|35164.4|35144.4|35111|35091|35176.5|35156.5|35105|35085|272
1659509100000|2022-08-03 06:45:00|35110|35090|35140|35120|35155|35135|35110|35090|79
1659509400000|2022-08-03 06:50:00|35136.5|35116.5|35059.4|35039.4|35143.5|35123.5|35043|35023|383
1659509700000|2022-08-03 06:55:00|35061.5|35041.5|34985|34965|35061.5|35041.5|34985|34965|272
1659510000000|2022-08-03 07:00:00|34987.5|34967.5|34960|34940|35037.5|35017.5|34947.5|34927.5|224
1659510300000|2022-08-03 07:05:00|34957.5|34937.5|34981|34961|34990|34970|34942.5|34922.5|77
1659510600000|2022-08-03 07:10:00|34980|34960|34970|34950|34995|34975|34966.5|34946.5|66
1659510900000|2022-08-03 07:15:00|34968.5|34948.5|34985|34965|35000|34980|34950|34930|153
1659511200000|2022-08-03 07:20:00|34986|34966|34937.5|34917.5|35016.5|34996.5|34935.5|34915.5|90
1659511500000|2022-08-03 07:25:00|34936.5|34916.5|34985.5|34965.5|34993|34973|34928|34908|98
1659511800000|2022-08-03 07:30:00|34983|34963|35040.5|35020.5|35060.5|35040.5|34978|34958|131
1659512100000|2022-08-03 07:35:00|35039.5|35019.5|34983|34963|35039.5|35019.5|34983|34963|94
1659512400000|2022-08-03 07:40:00|34981.5|34961.5|34959.5|34939.5|34981.5|34961.5|34953|34933|60
1659512700000|2022-08-03 07:45:00|34958|34938|34973|34953|34978|34958|34944.5|34924.5|79
1659513000000|2022-08-03 07:50:00|34972|34952|35025.5|35005.5|35026.5|35006.5|34968|34948|88
1659513300000|2022-08-03 07:55:00|35024.5|35004.5|34978|34958|35024.5|35004.5|34968|34948|26
1659513600000|2022-08-03 08:00:00|34979|34959|34949.5|34929.5|35019.5|34999.5|34948|34928|122
1659513900000|2022-08-03 08:05:00|34948|34928|34931|34911|34950.5|34930.5|34905.5|34885.5|103
1659514200000|2022-08-03 08:10:00|34929.5|34909.5|34968|34948|34968|34948|34924.5|34904.5|100
1659514500000|2022-08-03 08:15:00|34967|34947|35016|34996|35016|34996|34959.5|34939.5|103
1659514800000|2022-08-03 08:20:00|35018.5|34998.5|35043.5|35023.5|35073.5|35053.5|35016|34996|146
1659515100000|2022-08-03 08:25:00|35044.5|35024.5|35052|35032|35071|35051|35026|35006|72
1659515400000|2022-08-03 08:30:00|35051|35031|35056|35036|35077.5|35057.5|35038.5|35018.5|93
1659515700000|2022-08-03 08:35:00|35054.5|35034.5|35021|35001|35071|35051|35018.5|34998.5|67
1659516000000|2022-08-03 08:40:00|35020|35000|34993.5|34973.5|35021.5|35001.5|34988.5|34968.5|75
1659516300000|2022-08-03 08:45:00|34991|34971|35000|34980|35002.5|34982.5|34976|34956|52
1659516600000|2022-08-03 08:50:00|35002.5|34982.5|34982|34962|35006|34986|34951.5|34931.5|71
1659516900000|2022-08-03 08:55:00|34983.5|34963.5|34987|34967|34995.6|34975.6|34977.5|34957.5|125
1659517200000|2022-08-03 09:00:00|34988.5|34968.5|35027.1|35007.1|35028.5|35008.5|34984.5|34964.5|70
1659517500000|2022-08-03 09:05:00|35025.6|35005.6|35058.5|35038.5|35062.1|35042.1|35021|35001|64
1659517800000|2022-08-03 09:10:00|35057.5|35037.5|35068.5|35048.5|35094.6|35074.6|35048.5|35028.5|90
1659518100000|2022-08-03 09:15:00|35069.6|35049.6|35073.6|35053.6|35074.6|35054.6|35058.5|35038.5|68
1659518400000|2022-08-03 09:20:00|35076.1|35056.1|35119.6|35099.6|35138.1|35118.1|35076.1|35056.1|125
1659518700000|2022-08-03 09:25:00|35120.6|35100.6|35113.1|35093.1|35123.1|35103.1|35100.6|35080.6|63
1659519000000|2022-08-03 09:30:00|35114.6|35094.6|35094.6|35074.6|35117.1|35097.1|35080.6|35060.6|138
1659519300000|2022-08-03 09:35:00|35095.6|35075.6|35099.1|35079.1|35101.6|35081.6|35078.1|35058.1|34
1659519600000|2022-08-03 09:40:00|35100.6|35080.6|35071.6|35051.6|35108.1|35088.1|35055.6|35035.6|69
1659519900000|2022-08-03 09:45:00|35073.1|35053.1|35058.1|35038.1|35073.1|35053.1|35048.1|35028.1|48
1659520200000|2022-08-03 09:50:00|35057.1|35037.1|35101.1|35081.1|35104.6|35084.6|35057.1|35037.1|71
1659520500000|2022-08-03 09:55:00|35102.1|35082.1|35126.1|35106.1|35126.1|35106.1|35098.1|35078.1|78
1659520800000|2022-08-03 10:00:00|35124.6|35104.6|35098.6|35078.6|35129.6|35109.6|35096.1|35076.1|60
1659521100000|2022-08-03 10:05:00|35100.1|35080.1|35106.1|35086.1|35138.1|35118.1|35096.1|35076.1|93
1659521400000|2022-08-03 10:10:00|35104.6|35084.6|35120.6|35100.6|35125.1|35105.1|35102.1|35082.1|68
1659521700000|2022-08-03 10:15:00|35119.6|35099.6|35102.6|35082.6|35122.1|35102.1|35088.6|35068.6|78
1659522000000|2022-08-03 10:20:00|35103.6|35083.6|35074.1|35054.1|35112.1|35092.1|35074.1|35054.1|53
1659522300000|2022-08-03 10:25:00|35073.1|35053.1|35103.6|35083.6|35112.6|35092.6|35073.1|35053.1|59
1659522600000|2022-08-03 10:30:00|35100.1|35080.1|35108.6|35088.6|35133.6|35113.6|35092.6|35072.6|48
1659522900000|2022-08-03 10:35:00|35107.6|35087.6|35081.1|35061.1|35108.6|35088.6|35066.1|35046.1|50
1659523200000|2022-08-03 10:40:00|35080.1|35060.1|35028.6|35008.6|35080.1|35060.1|35027.6|35007.6|102
1659523500000|2022-08-03 10:45:00|35027.6|35007.6|35053.6|35033.6|35053.6|35033.6|35026.1|35006.1|35
1659523800000|2022-08-03 10:50:00|35052.6|35032.6|35061.1|35041.1|35081.1|35061.1|35041.1|35021.1|42
1659524100000|2022-08-03 10:55:00|35064.6|35044.6|35068.6|35048.6|35076.1|35056.1|35051.1|35031.1|31
1659524400000|2022-08-03 11:00:00|35066.1|35046.1|35101.1|35081.1|35119.7|35099.7|35066.1|35046.1|45
1659524700000|2022-08-03 11:05:00|35098.6|35078.6|35149.7|35129.7|35149.7|35129.7|35098.6|35078.6|85
1659525000000|2022-08-03 11:10:00|35156.1|35136.1|35133.6|35113.6|35156.1|35136.1|35105.1|35085.1|75
1659525300000|2022-08-03 11:15:00|35132.6|35112.6|35101.2|35081.2|35133.6|35113.6|35098.7|35078.7|82
1659525600000|2022-08-03 11:20:00|35102.2|35082.2|35091.2|35071.2|35105.1|35085.1|35049.7|35029.7|100
1659525900000|2022-08-03 11:25:00|35093.7|35073.7|35152.7|35132.7|35157.7|35137.7|35092.2|35072.2|89
1659526200000|2022-08-03 11:30:00|35153.7|35133.7|35094.1|35074.1|35157.7|35137.7|35079.1|35059.1|191
1659526500000|2022-08-03 11:35:00|35095.2|35075.2|35089.1|35069.1|35121.2|35101.2|35081.6|35061.6|134
1659526800000|2022-08-03 11:40:00|35088.1|35068.1|35134.6|35114.6|35135.6|35115.6|35070.2|35050.2|284
1659527100000|2022-08-03 11:45:00|35135.6|35115.6|35090.6|35070.6|35144.6|35124.6|35085.6|35065.6|494
1659527400000|2022-08-03 11:50:00|35089.6|35069.6|35112.1|35092.1|35147.1|35127.1|35087.1|35067.1|147
1659527700000|2022-08-03 11:55:00|35113.6|35093.6|35117.1|35097.1|35132.7|35112.7|35105.2|35085.2|294
1659528000000|2022-08-03 12:00:00|35116.1|35096.1|35131.7|35111.7|35173.6|35153.6|35114.6|35094.6|243
1659528300000|2022-08-03 12:05:00|35130.2|35110.2|35125.1|35105.1|35131.7|35111.7|35078.6|35058.6|194
1659528600000|2022-08-03 12:10:00|35133.6|35113.6|35218.7|35198.7|35219.7|35199.7|35122.2|35102.2|587
1659528900000|2022-08-03 12:15:00|35216.2|35196.2|35229.7|35209.7|35252.2|35232.2|35184.7|35164.7|455
1659529200000|2022-08-03 12:20:00|35233.7|35213.7|35200.7|35180.7|35238.2|35218.2|35159.7|35139.7|296
1659529500000|2022-08-03 12:25:00|35199.7|35179.7|35235.2|35215.2|35278.2|35258.2|35192.2|35172.2|247
1659529800000|2022-08-03 12:30:00|35237.2|35217.2|35248.2|35228.2|35275.7|35255.7|35222.2|35202.2|248
1659530100000|2022-08-03 12:35:00|35249.7|35229.7|35184.7|35164.7|35252.2|35232.2|35184.7|35164.7|207
1659530400000|2022-08-03 12:40:00|35183.2|35163.2|35223.2|35203.2|35232.2|35212.2|35169.2|35149.2|148
1659530700000|2022-08-03 12:45:00|35224.7|35204.7|35177.2|35157.2|35227.2|35207.2|35175.7|35155.7|252
1659531000000|2022-08-03 12:50:00|35173.7|35153.7|35153.7|35133.7|35178.7|35158.7|35144.7|35124.7|181
1659531300000|2022-08-03 12:55:00|35152.2|35132.2|35198.2|35178.2|35198.2|35178.2|35152.2|35132.2|244
1659531600000|2022-08-03 13:00:00|35201.7|35181.7|35138.2|35118.2|35263.2|35243.2|35138.2|35118.2|463
1659531900000|2022-08-03 13:05:00|35137.2|35117.2|35052.2|35032.2|35184.7|35164.7|35048.7|35028.7|360
1659532200000|2022-08-03 13:10:00|35054.7|35034.7|35054.7|35034.7|35107.2|35087.2|35040.7|35020.7|324
1659532500000|2022-08-03 13:15:00|35052.2|35032.2|34964.7|34944.7|35052.2|35032.2|34947.2|34927.2|679
1659532800000|2022-08-03 13:20:00|34965.7|34945.7|35001.2|34981.2|35037.2|35017.2|34965.7|34945.7|292
1659533100000|2022-08-03 13:25:00|35000.7|34980.7|35027.2|35007.2|35040.7|35020.7|34989.7|34969.7|228
1659533400000|2022-08-03 13:30:00|35028.2|35008.2|35034.7|35014.7|35071.2|35051.2|34985.7|34965.7|519
1659533700000|2022-08-03 13:35:00|35035.7|35015.7|35092.2|35072.2|35144.7|35124.7|35027.2|35007.2|443
1659534000000|2022-08-03 13:40:00|35093.7|35073.7|35099.7|35079.7|35132.2|35112.2|35057.2|35037.2|365
1659534300000|2022-08-03 13:45:00|35101.2|35081.2|35123.7|35103.7|35134.7|35114.7|35073.7|35053.7|546
1659534600000|2022-08-03 13:50:00|35122.7|35102.7|35112.3|35092.3|35165.8|35145.8|35097.3|35077.3|419
1659534900000|2022-08-03 13:55:00|35113.8|35093.8|35062.7|35042.7|35121.3|35101.3|35047.7|35027.7|418
1659535200000|2022-08-03 14:00:00|35060.7|35040.7|35027.8|35007.8|35060.7|35040.7|34946.7|34926.7|703
1659535500000|2022-08-03 14:05:00|35026.7|35006.7|35002.8|34982.8|35062.8|35042.8|34991.3|34971.3|324
1659535800000|2022-08-03 14:10:00|35005.3|34985.3|34985.3|34965.3|35035.3|35015.3|34970.3|34950.3|249
1659536100000|2022-08-03 14:15:00|34983.8|34963.8|34887.8|34867.8|34983.8|34963.8|34880.3|34860.3|734
1659536400000|2022-08-03 14:20:00|34886.8|34866.8|34887.8|34867.8|34893.8|34873.8|34825.3|34805.3|587
1659536700000|2022-08-03 14:25:00|34891.8|34871.8|34895.8|34875.8|34910.8|34890.8|34848.3|34828.3|496
1659537000000|2022-08-03 14:30:00|34894.8|34874.8|34875.8|34855.8|34935.8|34915.8|34853.3|34833.3|484
1659537300000|2022-08-03 14:35:00|34878.3|34858.3|34808.3|34788.3|34880.8|34860.8|34780.8|34760.8|768
1659537600000|2022-08-03 14:40:00|34807.3|34787.3|34805.8|34785.8|34810.8|34790.8|34755.8|34735.8|647
1659537900000|2022-08-03 14:45:00|34806.8|34786.8|34745.8|34725.8|34810.8|34790.8|34704.8|34684.8|511
1659538200000|2022-08-03 14:50:00|34750.8|34730.8|34675.8|34655.8|34750.8|34730.8|34660.8|34640.8|628
1659538500000|2022-08-03 14:55:00|34673.3|34653.3|34711.3|34691.3|34739.3|34719.3|34654.8|34634.8|498
1659538800000|2022-08-03 15:00:00|34713.8|34693.8|34620.8|34600.8|34737.3|34717.3|34615.8|34595.8|446
1659539100000|2022-08-03 15:05:00|34617.3|34597.3|34615.8|34595.8|34648.8|34628.8|34594.8|34574.8|431
1659539400000|2022-08-03 15:10:00|34618.3|34598.3|34625.8|34605.8|34643.3|34623.3|34553.3|34533.3|513
1659539700000|2022-08-03 15:15:00|34624.8|34604.8|34628.3|34608.3|34660.8|34640.8|34605.8|34585.8|244
1659540000000|2022-08-03 15:20:00|34629.8|34609.8|34629.8|34609.8|34687.3|34667.3|34626.8|34606.8|307
1659540300000|2022-08-03 15:25:00|34628.3|34608.3|34640.8|34620.8|34668.3|34648.3|34619.3|34599.3|229
1659540600000|2022-08-03 15:30:00|34638.3|34618.3|34636.8|34616.8|34656.8|34636.8|34610.8|34590.8|298
1659540900000|2022-08-03 15:35:00|34639.8|34619.8|34655.8|34635.8|34675.8|34655.8|34639.8|34619.8|228
1659541200000|2022-08-03 15:40:00|34658.3|34638.3|34595.8|34575.8|34673.3|34653.3|34595.8|34575.8|245
1659541500000|2022-08-03 15:45:00|34596.9|34576.9|34635.9|34615.9|34650.9|34630.9|34587.9|34567.9|200
1659541800000|2022-08-03 15:50:00|34633.4|34613.4|34676.9|34656.9|34676.9|34656.9|34613.4|34593.4|406
1659542100000|2022-08-03 15:55:00|34677.9|34657.9|34623.9|34603.9|34686.4|34666.4|34616.9|34596.9|233
1659542400000|2022-08-03 16:00:00|34622.9|34602.9|34606.9|34586.9|34622.9|34602.9|34578.9|34558.9|359
1659542700000|2022-08-03 16:05:00|34607.9|34587.9|34642.9|34622.9|34661.4|34641.4|34606.9|34586.9|331
1659543000000|2022-08-03 16:10:00|34643.9|34623.9|34673.4|34653.4|34684.4|34664.4|34627.9|34607.9|155
1659543300000|2022-08-03 16:15:00|34674.4|34654.4|34630.9|34610.9|34678.4|34658.4|34626.9|34606.9|443
1659543600000|2022-08-03 16:20:00|34629.9|34609.9|34685.9|34665.9|34696.9|34676.9|34625.9|34605.9|312
1659543900000|2022-08-03 16:25:00|34686.9|34666.9|34693.4|34673.4|34723.9|34703.9|34675.9|34655.9|299
1659544200000|2022-08-03 16:30:00|34691.9|34671.9|34721.9|34701.9|34727.9|34707.9|34690.9|34670.9|204
1659544500000|2022-08-03 16:35:00|34720.9|34700.9|34732.9|34712.9|34740.9|34720.9|34708.4|34688.4|170
1659544800000|2022-08-03 16:40:00|34735.4|34715.4|34778.4|34758.4|34801.9|34781.9|34735.4|34715.4|208
1659545100000|2022-08-03 16:45:00|34779.4|34759.4|34757.9|34737.9|34786.4|34766.4|34751.9|34731.9|183
1659545400000|2022-08-03 16:50:00|34753.9|34733.9|34727.9|34707.9|34780.4|34760.4|34727.9|34707.9|201
1659545700000|2022-08-03 16:55:00|34723.9|34703.9|34742.9|34722.9|34747.9|34727.9|34718.9|34698.9|1457
1659546000000|2022-08-03 17:00:00|34741.9|34721.9|34735.9|34715.9|34741.9|34721.9|34681.4|34661.4|1342
1659546300000|2022-08-03 17:05:00|34738.4|34718.4|34762.9|34742.9|34770.9|34750.9|34735.9|34715.9|132
1659546600000|2022-08-03 17:10:00|34764.4|34744.4|34760.4|34740.4|34770.4|34750.4|34750.4|34730.4|66
1659546900000|2022-08-03 17:15:00|34757.9|34737.9|34748|34728|34758|34738|34745.4|34725.4|242
1659547200000|2022-08-03 17:20:00|34744.5|34724.5|34736|34716|34744.5|34724.5|34721|34701|286
1659547500000|2022-08-03 17:25:00|34733.5|34713.5|34756|34736|34756|34736|34726|34706|44
1659547800000|2022-08-03 17:30:00|34752|34732|34757|34737|34768.5|34748.5|34751|34731|51
1659548100000|2022-08-03 17:35:00|34758|34738|34756|34736|34763|34743|34752|34732|54
1659548400000|2022-08-03 17:40:00|34753.5|34733.5|34751|34731|34771|34751|34741|34721|69
1659548700000|2022-08-03 17:45:00|34749.5|34729.5|34771|34751|34776|34756|34748|34728|68
1659549000000|2022-08-03 17:50:00|34772|34752|34807|34787|34811|34791|34768.5|34748.5|86
1659549300000|2022-08-03 17:55:00|34806|34786|34787|34767|34806|34786|34774.5|34754.5|57
1659549600000|2022-08-03 18:00:00|34786|34766|34797|34777|34797|34777|34772.5|34752.5|35
1659549900000|2022-08-03 18:05:00|34796|34776|34791|34771|34803|34783|34786.5|34766.5|22
1659550200000|2022-08-03 18:10:00|34790|34770|34798.5|34778.5|34809.5|34789.5|34788.5|34768.5|28
1659550500000|2022-08-03 18:15:00|34799.5|34779.5|34802|34782|34808.5|34788.5|34788.5|34768.5|12
1659550800000|2022-08-03 18:20:00|34803|34783|34797|34777|34804.5|34784.5|34792|34772|26
1659551100000|2022-08-03 18:25:00|34799.5|34779.5|34778.5|34758.5|34803|34783|34773.5|34753.5|45
1659551400000|2022-08-03 18:30:00|34781|34761|34770|34750|34796|34776|34770|34750|39
1659551700000|2022-08-03 18:35:00|34768.5|34748.5|34736|34716|34771|34751|34736|34716|71
1659552000000|2022-08-03 18:40:00|34735|34715|34717.5|34697.5|34736|34716|34686|34666|131
1659552300000|2022-08-03 18:45:00|34716|34696|34758.5|34738.5|34770|34750|34716|34696|41
1659552600000|2022-08-03 18:50:00|34761|34741|34773.6|34753.6|34779.5|34759.5|34751|34731|25
1659552900000|2022-08-03 18:55:00|34772.6|34752.6|34772.1|34752.1|34781.1|34761.1|34761.1|34741.1|28
1659553200000|2022-08-03 19:00:00|34771.1|34751.1|34792.1|34772.1|34794.6|34774.6|34768.6|34748.6|32
1659553500000|2022-08-03 19:05:00|34793.1|34773.1|34787.6|34767.6|34813.6|34793.6|34778.6|34758.6|43
1659553800000|2022-08-03 19:10:00|34786.1|34766.1|34803.6|34783.6|34803.6|34783.6|34781.1|34761.1|24
1659554100000|2022-08-03 19:15:00|34802.6|34782.6|34811.1|34791.1|34820.1|34800.1|34801.1|34781.1|17
1659554400000|2022-08-03 19:20:00|34817.1|34797.1|34826.1|34806.1|34826.1|34806.1|34816.1|34796.1|31
1659554700000|2022-08-03 19:25:00|34825.1|34805.1|34833.6|34813.6|34836.1|34816.1|34821.1|34801.1|76
1659555000000|2022-08-03 19:30:00|34835.1|34815.1|34838.6|34818.6|34839.6|34819.6|34826.1|34806.1|26
1659555300000|2022-08-03 19:35:00|34841.1|34821.1|34830.1|34810.1|34846.1|34826.1|34823.6|34803.6|19
1659555600000|2022-08-03 19:40:00|34828.6|34808.6|34861.1|34841.1|34863.6|34843.6|34826.1|34806.1|34
1659555900000|2022-08-03 19:45:00|34858.6|34838.6|34843.6|34823.6|34858.6|34838.6|34838.6|34818.6|21
1659556200000|2022-08-03 19:50:00|34842.6|34822.6|34848.6|34828.6|34858.6|34838.6|34841.1|34821.1|23
1659556500000|2022-08-03 19:55:00|34846.1|34826.1|34818.6|34798.6|34851.1|34831.1|34814.6|34794.6|69
1659556800000|2022-08-03 20:00:00|34817.6|34797.6|34811.1|34791.1|34823.6|34803.6|34808.6|34788.6|31
1659557100000|2022-08-03 20:05:00|34810.1|34790.1|34806.1|34786.1|34811.1|34791.1|34798.6|34778.6|13
1659557400000|2022-08-03 20:10:00|34807.1|34787.1|34813.6|34793.6|34818.6|34798.6|34796.1|34776.1|20
1659557700000|2022-08-03 20:15:00|34814.6|34794.6|34823.6|34803.6|34824.6|34804.6|34813.6|34793.6|9
1659558000000|2022-08-03 20:20:00|34824.6|34804.6|34821.1|34801.1|34827.1|34807.1|34818.6|34798.6|7
1659558300000|2022-08-03 20:25:00|34820.2|34800.2|34803.7|34783.7|34820.2|34800.2|34803.7|34783.7|13
1659558600000|2022-08-03 20:30:00|34806.2|34786.2|34810.2|34790.2|34818.7|34798.7|34806.2|34786.2|13
1659558900000|2022-08-03 20:35:00|34808.7|34788.7|34826.2|34806.2|34826.2|34806.2|34803.7|34783.7|11
1659559200000|2022-08-03 20:40:00|34825.2|34805.2|34833.7|34813.7|34833.7|34813.7|34821.2|34801.2|15
1659559500000|2022-08-03 20:45:00|34831.2|34811.2|34842.2|34822.2|34844.7|34824.7|34831.2|34811.2|24
1659559800000|2022-08-03 20:50:00|34843.2|34823.2|34853.7|34833.7|34854.7|34834.7|34841.2|34821.2|17
1659560100000|2022-08-03 20:55:00|34852.2|34832.2|34847.7|34827.7|34861.2|34841.2|34847.7|34827.7|59
1659564000000|2022-08-03 22:00:00|34983.3|34963.3|34856.3|34836.3|34983.3|34963.3|34840.3|34820.3|20
1659564300000|2022-08-03 22:05:00|34851.3|34831.3|34824.8|34804.8|34851.3|34831.3|34824.8|34804.8|16
1659564600000|2022-08-03 22:10:00|34825.7|34805.7|34816.3|34796.3|34828.8|34808.8|34806.3|34786.3|16
1659564900000|2022-08-03 22:15:00|34817.3|34797.3|34802.8|34782.8|34817.3|34797.3|34798.8|34778.8|8
1659565200000|2022-08-03 22:20:00|34801.8|34781.8|34811.3|34791.3|34813.8|34793.8|34801.3|34781.3|9
1659565500000|2022-08-03 22:25:00|34809.8|34789.8|34800.3|34780.3|34811.3|34791.3|34800.3|34780.3|6
1659565800000|2022-08-03 22:30:00|34797.8|34777.8|34801.3|34781.3|34808.8|34788.8|34795.8|34775.8|11
1659566100000|2022-08-03 22:35:00|34800.3|34780.3|34791.3|34771.3|34801.3|34781.3|34788.8|34768.8|6
1659566400000|2022-08-03 22:40:00|34789.8|34769.8|34780.3|34760.3|34789.8|34769.8|34767.8|34747.8|31
1659566700000|2022-08-03 22:45:00|34779.3|34759.3|34788.8|34768.8|34788.8|34768.8|34772.8|34752.8|9
1659567000000|2022-08-03 22:50:00|34786.3|34766.3|34781.3|34761.3|34792.3|34772.3|34773.8|34753.8|22
1659567300000|2022-08-03 22:55:00|34779.8|34759.8|34791.3|34771.3|34798.8|34778.8|34775.3|34755.3|16
1659567600000|2022-08-03 23:00:00|34787.8|34767.8|34790.8|34770.8|34792.8|34772.8|34780.3|34760.3|8
1659567900000|2022-08-03 23:05:00|34789.8|34769.8|34788.8|34768.8|34793.8|34773.8|34788.8|34768.8|4
1659568200000|2022-08-03 23:10:00|34787.3|34767.3|34780.8|34760.8|34788.8|34768.8|34768.8|34748.8|12
1659568500000|2022-08-03 23:15:00|34782.3|34762.3|34782.8|34762.8|34788.8|34768.8|34781.3|34761.3|14
1659568800000|2022-08-03 23:20:00|34781.3|34761.3|34766.3|34746.3|34781.3|34761.3|34761.3|34741.3|42
1659569100000|2022-08-03 23:25:00|34763.8|34743.8|34780.4|34760.4|34783.8|34763.8|34763.8|34743.8|22
1659569400000|2022-08-03 23:30:00|34781.3|34761.3|34788.9|34768.9|34791.3|34771.3|34778.8|34758.8|41
1659569700000|2022-08-03 23:35:00|34787.9|34767.9|34777.9|34757.9|34791.4|34771.4|34777.9|34757.9|11
1659570000000|2022-08-03 23:40:00|34778.9|34758.9|34785.4|34765.4|34789.8|34769.8|34777.9|34757.9|15
1659570300000|2022-08-03 23:45:00|34784.4|34764.4|34763.9|34743.9|34786.4|34766.4|34763.9|34743.9|21
1659570600000|2022-08-03 23:50:00|34766.4|34746.4|34762.9|34742.9|34766.4|34746.4|34752.9|34732.9|20
1659570900000|2022-08-03 23:55:00|34761.9|34741.9|34735.4|34715.4|34761.9|34741.9|34735.4|34715.4|28
1659571200000|2022-08-04 00:00:00|34734.4|34714.4|34762.9|34742.9|34765.4|34745.4|34717.9|34697.9|52
1659571500000|2022-08-04 00:05:00|34761.4|34741.4|34751.4|34731.4|34772.9|34752.9|34737.9|34717.9|42
1659571800000|2022-08-04 00:10:00|34753.9|34733.9|34763.9|34743.9|34771.4|34751.4|34737.9|34717.9|23
1659572100000|2022-08-04 00:15:00|34768.9|34748.9|34773.9|34753.9|34778.9|34758.9|34758.9|34738.9|27
1659572400000|2022-08-04 00:20:00|34772.9|34752.9|34783.9|34763.9|34790.4|34770.4|34772.4|34752.4|49
1659572700000|2022-08-04 00:25:00|34782.9|34762.9|34801.4|34781.4|34806.4|34786.4|34773.9|34753.9|25
1659573000000|2022-08-04 00:30:00|34800.4|34780.4|34798.9|34778.9|34819.9|34799.9|34793.9|34773.9|25
1659573300000|2022-08-04 00:35:00|34801.4|34781.4|34796.4|34776.4|34807.4|34787.4|34796.4|34776.4|27
1659573600000|2022-08-04 00:40:00|34793.9|34773.9|34776.4|34756.4|34801.4|34781.4|34776.4|34756.4|19
1659573900000|2022-08-04 00:45:00|34778.9|34758.9|34776.4|34756.4|34780.4|34760.4|34763.4|34743.4|26
1659574200000|2022-08-04 00:50:00|34777.9|34757.9|34813.9|34793.9|34825.4|34805.4|34777.9|34757.9|63
1659574500000|2022-08-04 00:55:00|34812|34792|34823.9|34803.9|34828.9|34808.9|34801.4|34781.4|46
1659574800000|2022-08-04 01:00:00|34826.4|34806.4|34838|34818|34869.9|34849.9|34813.9|34793.9|204
1659575100000|2022-08-04 01:05:00|34837|34817|34793|34773|34854|34834|34786.5|34766.5|100
1659575400000|2022-08-04 01:10:00|34790.5|34770.5|34779.5|34759.5|34798|34778|34760.5|34740.5|99
1659575700000|2022-08-04 01:15:00|34778|34758|34829|34809|34835.5|34815.5|34772.4|34752.4|85
1659576000000|2022-08-04 01:20:00|34830|34810|34821.5|34801.5|34864|34844|34805|34785|64
1659576300000|2022-08-04 01:25:00|34824|34804|34884|34864|34893|34873|34815.5|34795.5|153
1659576600000|2022-08-04 01:30:00|34886.5|34866.5|34901.5|34881.5|34902.5|34882.5|34858|34838|69
1659576900000|2022-08-04 01:35:00|34902.5|34882.5|34906.5|34886.5|34931.5|34911.5|34884|34864|83
1659577200000|2022-08-04 01:40:00|34909|34889|34899|34879|34929|34909|34891.5|34871.5|82
1659577500000|2022-08-04 01:45:00|34898|34878|34848.5|34828.5|34911.5|34891.5|34848.5|34828.5|49
1659577800000|2022-08-04 01:50:00|34849.5|34829.5|34820.5|34800.5|34849.5|34829.5|34815.5|34795.5|65
1659578100000|2022-08-04 01:55:00|34819|34799|34849|34829|34854|34834|34819|34799|34
1659578400000|2022-08-04 02:00:00|34850.5|34830.5|34904|34884|34918|34898|34849|34829|94
1659578700000|2022-08-04 02:05:00|34906.5|34886.5|34864|34844|34906.5|34886.5|34864|34844|54
1659579000000|2022-08-04 02:10:00|34862.5|34842.5|34816.5|34796.5|34864|34844|34803|34783|78
1659579300000|2022-08-04 02:15:00|34814|34794|34794|34774|34819|34799|34783|34763|46
1659579600000|2022-08-04 02:20:00|34796.5|34776.5|34786.5|34766.5|34805.5|34785.5|34776.5|34756.5|26
1659579900000|2022-08-04 02:25:00|34787.5|34767.5|34806.5|34786.5|34806.5|34786.5|34774|34754|33
1659580200000|2022-08-04 02:30:00|34808.1|34788.1|34786.5|34766.5|34818.1|34798.1|34774|34754|61
1659580500000|2022-08-04 02:35:00|34784|34764|34714.1|34694.1|34793.1|34773.1|34699.1|34679.1|104
1659580800000|2022-08-04 02:40:00|34713.1|34693.1|34686.6|34666.6|34714.1|34694.1|34644.1|34624.1|210
1659581100000|2022-08-04 02:45:00|34685.6|34665.6|34675.6|34655.6|34720|34700|34664.1|34644.1|89
1659581400000|2022-08-04 02:50:00|34674.1|34654.1|34619.1|34599.1|34676.6|34656.6|34619.1|34599.1|150
1659581700000|2022-08-04 02:55:00|34620.1|34600.1|34692.6|34672.6|34692.6|34672.6|34614.1|34594.1|100
1659582000000|2022-08-04 03:00:00|34694.1|34674.1|34654.1|34634.1|34694.1|34674.1|34641.6|34621.6|47
1659582300000|2022-08-04 03:05:00|34652.1|34632.1|34664.1|34644.1|34666.1|34646.1|34618.1|34598.1|99
1659582600000|2022-08-04 03:10:00|34663.1|34643.1|34682.6|34662.6|34704.1|34684.1|34649.1|34629.1|57
1659582900000|2022-08-04 03:15:00|34684.1|34664.1|34691.1|34671.1|34694.1|34674.1|34671.6|34651.6|65
1659583200000|2022-08-04 03:20:00|34690.1|34670.1|34658.1|34638.1|34690.1|34670.1|34654.1|34634.1|25
1659583500000|2022-08-04 03:25:00|34659.1|34639.1|34674.1|34654.1|34684.1|34664.1|34646.6|34626.6|41
1659583800000|2022-08-04 03:30:00|34671.6|34651.6|34644.1|34624.1|34674.1|34654.1|34639.1|34619.1|42
1659584100000|2022-08-04 03:35:00|34642.6|34622.6|34641.6|34621.6|34646.6|34626.6|34629.1|34609.1|24
1659584400000|2022-08-04 03:40:00|34640.1|34620.1|34610.6|34590.6|34641.6|34621.6|34610.6|34590.6|73
1659584700000|2022-08-04 03:45:00|34611.6|34591.6|34599.1|34579.1|34611.6|34591.6|34578.1|34558.1|98
1659585000000|2022-08-04 03:50:00|34602.6|34582.6|34599.1|34579.1|34605.1|34585.1|34592.6|34572.6|20
1659585300000|2022-08-04 03:55:00|34596.6|34576.6|34612.6|34592.6|34616.1|34596.1|34596.6|34576.6|21
1659585600000|2022-08-04 04:00:00|34611.1|34591.1|34659.1|34639.1|34661.6|34641.6|34609.1|34589.1|42
1659585900000|2022-08-04 04:05:00|34654.1|34634.1|34651.6|34631.6|34664.1|34644.1|34635.7|34615.7|31
1659586200000|2022-08-04 04:10:00|34654.1|34634.1|34649.2|34629.2|34659.2|34639.2|34646.7|34626.7|6
1659586500000|2022-08-04 04:15:00|34647.6|34627.6|34651.7|34631.7|34654.2|34634.2|34645.7|34625.7|20
1659586800000|2022-08-04 04:20:00|34654.2|34634.2|34651.7|34631.7|34656.7|34636.7|34646.7|34626.7|8
1659587100000|2022-08-04 04:25:00|34652.6|34632.6|34654.2|34634.2|34654.2|34634.2|34646.7|34626.7|12
1659587400000|2022-08-04 04:30:00|34652.7|34632.7|34605.2|34585.2|34655.2|34635.2|34605.2|34585.2|49
1659587700000|2022-08-04 04:35:00|34604.2|34584.2|34604.2|34584.2|34615.2|34595.2|34597.7|34577.7|14
1659588000000|2022-08-04 04:40:00|34602.7|34582.7|34597.7|34577.7|34612.7|34592.7|34583.2|34563.2|42
1659588300000|2022-08-04 04:45:00|34604.2|34584.2|34626.7|34606.7|34629.2|34609.2|34604.2|34584.2|7
1659588600000|2022-08-04 04:50:00|34629.2|34609.2|34625.7|34605.7|34634.2|34614.2|34624.2|34604.2|5
1659588900000|2022-08-04 04:55:00|34624.2|34604.2|34622.7|34602.7|34629.2|34609.2|34618.2|34598.2|10
1659589200000|2022-08-04 05:00:00|34620.2|34600.2|34619.2|34599.2|34644.2|34624.2|34611.7|34591.7|31
1659589500000|2022-08-04 05:05:00|34617.7|34597.7|34575.7|34555.7|34620.7|34600.7|34575.7|34555.7|65
1659589800000|2022-08-04 05:10:00|34576.7|34556.7|34507.3|34487.3|34582.7|34562.7|34464.8|34444.8|185
1659590100000|2022-08-04 05:15:00|34509.8|34489.8|34504.8|34484.8|34509.8|34489.8|34434.8|34414.8|136
1659590400000|2022-08-04 05:20:00|34505.7|34485.7|34563.2|34543.2|34563.2|34543.2|34488.8|34468.8|110
1659590700000|2022-08-04 05:25:00|34562.3|34542.3|34562.3|34542.3|34586.3|34566.3|34557.3|34537.3|97
1659591000000|2022-08-04 05:30:00|34560.8|34540.8|34670.8|34650.8|34682.3|34662.3|34560.8|34540.8|247
1659591300000|2022-08-04 05:35:00|34672.3|34652.3|34627.3|34607.3|34674.8|34654.8|34614.8|34594.8|98
1659591600000|2022-08-04 05:40:00|34631.7|34611.7|34646.3|34626.3|34673.8|34653.8|34619.8|34599.8|47
1659591900000|2022-08-04 05:45:00|34645.3|34625.3|34612.3|34592.3|34647.8|34627.8|34607.3|34587.3|35
1659592200000|2022-08-04 05:50:00|34611.3|34591.3|34627.3|34607.3|34654.8|34634.8|34603.3|34583.3|65
1659592500000|2022-08-04 05:55:00|34629.8|34609.8|34598.3|34578.3|34654.8|34634.8|34592.3|34572.3|73
1659592800000|2022-08-04 06:00:00|34599.8|34579.8|34602.3|34582.3|34627.3|34607.3|34587.3|34567.3|63
1659593100000|2022-08-04 06:05:00|34599.8|34579.8|34622.3|34602.3|34623.3|34603.3|34567.3|34547.3|99
1659593400000|2022-08-04 06:10:00|34620.8|34600.8|34599.8|34579.8|34634.8|34614.8|34580.8|34560.8|84
1659593700000|2022-08-04 06:15:00|34600.8|34580.8|34567.3|34547.3|34609.8|34589.8|34567.3|34547.3|72
1659594000000|2022-08-04 06:20:00|34569.8|34549.8|34602.3|34582.3|34607.3|34587.3|34567.3|34547.3|39
1659594300000|2022-08-04 06:25:00|34603.3|34583.3|34577.3|34557.3|34609.8|34589.8|34567.3|34547.3|100
1659594600000|2022-08-04 06:30:00|34579.8|34559.8|34577.3|34557.3|34609.8|34589.8|34571.4|34551.4|102
1659594900000|2022-08-04 06:35:00|34578.3|34558.3|34450.8|34430.8|34584.8|34564.8|34445.8|34425.8|229
1659595200000|2022-08-04 06:40:00|34452.4|34432.4|34490.8|34470.8|34512.4|34492.4|34416.4|34396.4|189
1659595500000|2022-08-04 06:45:00|34488.9|34468.9|34479.9|34459.9|34527.4|34507.4|34478.9|34458.9|133
1659595800000|2022-08-04 06:50:00|34477.4|34457.4|34429.9|34409.9|34482.4|34462.4|34412.4|34392.4|134
1659596100000|2022-08-04 06:55:00|34432.4|34412.4|34312.4|34292.4|34437.4|34417.4|34307.4|34287.4|410
1659596400000|2022-08-04 07:00:00|34310.9|34290.9|34320.9|34300.9|34340.9|34320.9|34253.4|34233.4|288
1659596700000|2022-08-04 07:05:00|34324.9|34304.9|34395.9|34375.9|34397.4|34377.4|34311.4|34291.4|136
1659597000000|2022-08-04 07:10:00|34397.4|34377.4|34344.9|34324.9|34412.4|34392.4|34344.9|34324.9|123
1659597300000|2022-08-04 07:15:00|34348.4|34328.4|34369.9|34349.9|34378.4|34358.4|34312.4|34292.4|120
1659597600000|2022-08-04 07:20:00|34370.9|34350.9|34377.4|34357.4|34405.9|34385.9|34368.4|34348.4|85
1659597900000|2022-08-04 07:25:00|34378.4|34358.4|34422.4|34402.4|34422.4|34402.4|34377.4|34357.4|81
1659598200000|2022-08-04 07:30:00|34421.4|34401.4|34464.9|34444.9|34489.9|34469.9|34421.4|34401.4|133
1659598500000|2022-08-04 07:35:00|34466.4|34446.4|34424.9|34404.9|34469.9|34449.9|34401.4|34381.4|97
1659598800000|2022-08-04 07:40:00|34422.4|34402.4|34449.9|34429.9|34449.9|34429.9|34412.4|34392.4|77
1659599100000|2022-08-04 07:45:00|34448.9|34428.9|34419.9|34399.9|34454.9|34434.9|34419.9|34399.9|74
1659599400000|2022-08-04 07:50:00|34422.4|34402.4|34437.4|34417.4|34444.9|34424.9|34412.4|34392.4|69
1659599700000|2022-08-04 07:55:00|34434.9|34414.9|34504.9|34484.9|34513.4|34493.4|34434.9|34414.9|150
1659600000000|2022-08-04 08:00:00|34502.4|34482.4|34497.4|34477.4|34527.4|34507.4|34494|34474|77
1659600300000|2022-08-04 08:05:00|34492.4|34472.4|34477.5|34457.5|34508.4|34488.4|34470|34450|77
1659600600000|2022-08-04 08:10:00|34475|34455|34475|34455|34492.5|34472.5|34456.5|34436.5|56
1659600900000|2022-08-04 08:15:00|34475.9|34455.9|34517.5|34497.5|34537.5|34517.5|34472.5|34452.5|99
1659601200000|2022-08-04 08:20:00|34515.5|34495.5|34422.5|34402.5|34522.5|34502.5|34410.5|34390.5|84
1659601500000|2022-08-04 08:25:00|34421.5|34401.5|34417.5|34397.5|34447.5|34427.5|34412.5|34392.5|66
1659601800000|2022-08-04 08:30:00|34412.5|34392.5|34382.5|34362.5|34412.5|34392.5|34372.5|34352.5|99
1659602100000|2022-08-04 08:35:00|34386|34366|34469|34449|34470|34450|34386|34366|65
1659602400000|2022-08-04 08:40:00|34467.5|34447.5|34482.5|34462.5|34485|34465|34446.5|34426.5|50
1659602700000|2022-08-04 08:45:00|34483.5|34463.5|34475|34455|34515|34495|34470|34450|133
1659603000000|2022-08-04 08:50:00|34474|34454|34472.5|34452.5|34477.5|34457.5|34450|34430|70
1659603300000|2022-08-04 08:55:00|34474|34454|34440|34420|34497.5|34477.5|34440|34420|69
1659603600000|2022-08-04 09:00:00|34439|34419|34445|34425|34467.5|34447.5|34437.5|34417.5|32
1659603900000|2022-08-04 09:05:00|34444|34424|34427.5|34407.5|34451|34431|34427.5|34407.5|40
1659604200000|2022-08-04 09:10:00|34429|34409|34460|34440|34477.5|34457.5|34427.5|34407.5|50
1659604500000|2022-08-04 09:15:00|34459.1|34439.1|34442.5|34422.5|34459.1|34439.1|34413.5|34393.5|66
1659604800000|2022-08-04 09:20:00|34445|34425|34540|34520|34547.5|34527.5|34445|34425|99
1659605100000|2022-08-04 09:25:00|34537.5|34517.5|34535|34515|34552.5|34532.5|34522.5|34502.5|326
1659605400000|2022-08-04 09:30:00|34539.1|34519.1|34530|34510|34544.1|34524.1|34522.5|34502.5|71
1659605700000|2022-08-04 09:35:00|34531|34511|34517.6|34497.6|34547.6|34527.6|34517.6|34497.6|60
1659606000000|2022-08-04 09:40:00|34516.6|34496.6|34497.6|34477.6|34522.6|34502.6|34497.6|34477.6|29
1659606300000|2022-08-04 09:45:00|34499.1|34479.1|34517.6|34497.6|34521.6|34501.6|34490.6|34470.6|34
1659606600000|2022-08-04 09:50:00|34515.1|34495.1|34597.6|34577.6|34600.1|34580.1|34512.6|34492.6|250
1659606900000|2022-08-04 09:55:00|34600.1|34580.1|34607.6|34587.6|34666.5|34646.5|34577.6|34557.6|408
1659607200000|2022-08-04 10:00:00|34606|34586|34642.6|34622.6|34642.6|34622.6|34606|34586|97
1659607500000|2022-08-04 10:05:00|34644.1|34624.1|34635.1|34615.1|34652.6|34632.6|34635.1|34615.1|85
1659607800000|2022-08-04 10:10:00|34622.6|34602.6|34612.2|34592.2|34633.7|34613.7|34610.1|34590.1|448
1659608100000|2022-08-04 10:15:00|34616.2|34596.2|34605.2|34585.2|34647.2|34627.2|34598.7|34578.7|100
1659608400000|2022-08-04 10:20:00|34603.7|34583.7|34587.7|34567.7|34616.2|34596.2|34587.7|34567.7|55
1659608700000|2022-08-04 10:25:00|34584.7|34564.7|34625.7|34605.7|34625.7|34605.7|34579.1|34559.1|61
1659609000000|2022-08-04 10:30:00|34627.6|34607.6|34632.2|34612.2|34645.7|34625.7|34620.7|34600.7|49
1659609300000|2022-08-04 10:35:00|34630.7|34610.7|34650.7|34630.7|34668.2|34648.2|34625.7|34605.7|65
1659609600000|2022-08-04 10:40:00|34655.7|34635.7|34641.7|34621.7|34655.7|34635.7|34632.6|34612.6|42
1659609900000|2022-08-04 10:45:00|34642.6|34622.6|34635.7|34615.7|34646.7|34626.7|34623.2|34603.2|55
1659610200000|2022-08-04 10:50:00|34634.2|34614.2|34605.7|34585.7|34635.7|34615.7|34597.2|34577.2|83
1659610500000|2022-08-04 10:55:00|34606.7|34586.7|34636.7|34616.7|34636.7|34616.7|34606.7|34586.7|55
1659610800000|2022-08-04 11:00:00|34634.2|34614.2|34620.7|34600.7|34645.7|34625.7|34604.2|34584.2|96
1659611100000|2022-08-04 11:05:00|34625.7|34605.7|34595.7|34575.7|34638.2|34618.2|34578.2|34558.2|73
1659611400000|2022-08-04 11:10:00|34593.2|34573.2|34560.7|34540.7|34595.7|34575.7|34555.7|34535.7|80
1659611700000|2022-08-04 11:15:00|34564.2|34544.2|34631.7|34611.7|34631.7|34611.7|34564.2|34544.2|75
1659612000000|2022-08-04 11:20:00|34633.2|34613.2|34609.8|34589.8|34637.3|34617.3|34609.8|34589.8|89
1659612300000|2022-08-04 11:25:00|34608.2|34588.2|34535.7|34515.7|34610.7|34590.7|34530.7|34510.7|89
1659612600000|2022-08-04 11:30:00|34539.2|34519.2|34539.2|34519.2|34589.2|34569.2|34525.7|34505.7|189
1659612900000|2022-08-04 11:35:00|34540.7|34520.7|34510.7|34490.7|34540.7|34520.7|34494.8|34474.8|152
1659613200000|2022-08-04 11:40:00|34509.8|34489.8|34504.8|34484.8|34518.3|34498.3|34494.8|34474.8|106
1659613500000|2022-08-04 11:45:00|34503.8|34483.8|34523.8|34503.8|34526.3|34506.3|34494.8|34474.8|106
1659613800000|2022-08-04 11:50:00|34522.3|34502.3|34509.4|34489.4|34550.3|34530.3|34509.4|34489.4|392
1659614100000|2022-08-04 11:55:00|34508.4|34488.4|34537.4|34517.4|34574.4|34554.4|34499.9|34479.9|154
1659614400000|2022-08-04 12:00:00|34535.9|34515.9|34589.4|34569.4|34589.4|34569.4|34534.4|34514.4|288
1659614700000|2022-08-04 12:05:00|34586.9|34566.9|34586.9|34566.9|34601.9|34581.9|34576.9|34556.9|176
1659615000000|2022-08-04 12:10:00|34590.8|34570.8|34679.4|34659.4|34684.4|34664.4|34590.8|34570.8|324
1659615300000|2022-08-04 12:15:00|34677.9|34657.9|34625|34605|34677.9|34657.9|34585.4|34565.4|490
1659615600000|2022-08-04 12:20:00|34625.9|34605.9|34611.9|34591.9|34630|34610|34589.4|34569.4|312
1659615900000|2022-08-04 12:25:00|34611|34591|34614.4|34594.4|34626.9|34606.9|34601.9|34581.9|119
1659616200000|2022-08-04 12:30:00|34613.5|34593.5|34624.4|34604.4|34638.9|34618.9|34571.9|34551.9|226
1659616500000|2022-08-04 12:35:00|34625.4|34605.4|34666.9|34646.9|34669.4|34649.4|34619.4|34599.4|270
1659616800000|2022-08-04 12:40:00|34665.4|34645.4|34638.5|34618.5|34672.5|34652.5|34631|34611|198
1659617100000|2022-08-04 12:45:00|34636|34616|34659.5|34639.5|34659.5|34639.5|34612.9|34592.9|165
1659617400000|2022-08-04 12:50:00|34662|34642|34649.9|34629.9|34701.4|34681.4|34647.9|34627.9|399
1659617700000|2022-08-04 12:55:00|34651.4|34631.4|34601.4|34581.4|34652.4|34632.4|34588.9|34568.9|459
1659618000000|2022-08-04 13:00:00|34599.5|34579.5|34567.9|34547.9|34651.4|34631.4|34567.9|34547.9|780
1659618300000|2022-08-04 13:05:00|34568.9|34548.9|34512|34492|34611.4|34591.4|34481|34461|479
1659618600000|2022-08-04 13:10:00|34510.4|34490.4|34414.1|34394.1|34539.5|34519.5|34414.1|34394.1|879
1659618900000|2022-08-04 13:15:00|34412.5|34392.5|34376|34356|34455.1|34435.1|34347.6|34327.6|488
1659619200000|2022-08-04 13:20:00|34375.1|34355.1|34332.6|34312.6|34425.1|34405.1|34328.5|34308.5|602
1659619500000|2022-08-04 13:25:00|34330.1|34310.1|34327|34307|34340.1|34320.1|34292.6|34272.6|517
1659619800000|2022-08-04 13:30:00|34328.9|34308.9|34320.5|34300.5|34379.5|34359.5|34307|34287|461
1659620100000|2022-08-04 13:35:00|34318.9|34298.9|34374.5|34354.5|34379.5|34359.5|34318|34298|341
1659620400000|2022-08-04 13:40:00|34377|34357|34421.1|34401.1|34429.5|34409.5|34374.5|34354.5|329
1659620700000|2022-08-04 13:45:00|34418.6|34398.6|34557|34537|34557|34537|34406.1|34386.1|598
1659621000000|2022-08-04 13:50:00|34561.5|34541.5|34554.5|34534.5|34614.5|34594.5|34537|34517|554
1659621300000|2022-08-04 13:55:00|34557|34537|34617|34597|34623|34603|34509.5|34489.5|406
1659621600000|2022-08-04 14:00:00|34616.1|34596.1|34834.6|34814.6|34849.5|34829.5|34614.5|34594.5|1364
1659621900000|2022-08-04 14:05:00|34833.6|34813.6|34857.1|34837.1|34917.1|34897.1|34825.5|34805.5|943
1659622200000|2022-08-04 14:10:00|34858|34838|34854.6|34834.6|34964|34944|34854.6|34834.6|703
1659622500000|2022-08-04 14:15:00|34853.6|34833.6|34874.6|34854.6|34909.6|34889.6|34839.6|34819.6|504
1659622800000|2022-08-04 14:20:00|34875.5|34855.5|34964.6|34944.6|34972.1|34952.1|34839.6|34819.6|507
1659623100000|2022-08-04 14:25:00|34962.1|34942.1|35095.5|35075.5|35136.5|35116.5|34932.1|34912.1|1598
1659623400000|2022-08-04 14:30:00|35094.6|35074.6|35111.5|35091.5|35279|35259|35055|35035|1166
1659623700000|2022-08-04 14:35:00|35110.6|35090.6|35124|35104|35192.1|35172.1|35073.1|35053.1|698
1659624000000|2022-08-04 14:40:00|35120.6|35100.6|35020.6|35000.6|35125|35105|35019|34999|505
1659624300000|2022-08-04 14:45:00|35019|34999|35058.1|35038.1|35125|35105|35016.5|34996.5|412
1659624600000|2022-08-04 14:50:00|35056.5|35036.5|35127.1|35107.1|35127.1|35107.1|35035.6|35015.6|318
1659624900000|2022-08-04 14:55:00|35129.6|35109.6|35102.1|35082.1|35158.7|35138.7|35084.6|35064.6|439
1659625200000|2022-08-04 15:00:00|35119.6|35099.6|35134.6|35114.6|35157.1|35137.1|35093.7|35073.7|354
1659625500000|2022-08-04 15:05:00|35135.6|35115.6|35103.1|35083.1|35173.7|35153.7|35103.1|35083.1|301
1659625800000|2022-08-04 15:10:00|35100.6|35080.6|35080.6|35060.6|35137.1|35117.1|35080.6|35060.6|288
1659626100000|2022-08-04 15:15:00|35079.6|35059.6|35073.7|35053.7|35094.6|35074.6|35024.6|35004.6|487
1659626400000|2022-08-04 15:20:00|35072.1|35052.1|35022.2|35002.2|35129.6|35109.6|35017.7|34997.7|533
1659626700000|2022-08-04 15:25:00|35019.7|34999.7|34967.7|34947.7|35047.2|35027.2|34937.7|34917.7|393
1659627000000|2022-08-04 15:30:00|34966.2|34946.2|34950.2|34930.2|34972.7|34952.7|34915.2|34895.2|328
1659627300000|2022-08-04 15:35:00|34948.7|34928.7|34932.7|34912.7|34958.7|34938.7|34929.3|34909.3|231
1659627600000|2022-08-04 15:40:00|34936.2|34916.2|34877.8|34857.8|34983.7|34963.7|34870.3|34850.3|415
1659627900000|2022-08-04 15:45:00|34878.7|34858.7|34882.8|34862.8|34925.3|34905.3|34865.8|34845.8|253
1659628200000|2022-08-04 15:50:00|34881.8|34861.8|34912.8|34892.8|34947.8|34927.8|34879.3|34859.3|260
1659628500000|2022-08-04 15:55:00|34911.8|34891.8|34900.3|34880.3|34937.8|34917.8|34891.8|34871.8|187
1659628800000|2022-08-04 16:00:00|34898.7|34878.7|34862.8|34842.8|34898.7|34878.7|34827.8|34807.8|297
1659629100000|2022-08-04 16:05:00|34861.8|34841.8|34891.2|34871.2|34912.8|34892.8|34859.9|34839.9|158
1659629400000|2022-08-04 16:10:00|34892.8|34872.8|34895.3|34875.3|34919.3|34899.3|34882.8|34862.8|116
1659629700000|2022-08-04 16:15:00|34892.8|34872.8|34930.3|34910.3|34932.8|34912.8|34875.3|34855.3|194
1659630000000|2022-08-04 16:20:00|34927.8|34907.8|34922.8|34902.8|34957.8|34937.8|34897.8|34877.8|208
1659630300000|2022-08-04 16:25:00|34921.8|34901.8|34912.2|34892.2|34928.8|34908.8|34885.3|34865.3|218
1659630600000|2022-08-04 16:30:00|34913.8|34893.8|34958.8|34938.8|34987.2|34967.2|34901.3|34881.3|192
1659630900000|2022-08-04 16:35:00|34957.8|34937.8|34932.8|34912.8|34977.8|34957.8|34929.4|34909.4|182
1659631200000|2022-08-04 16:40:00|34931.9|34911.9|34957.8|34937.8|34967.3|34947.3|34922.8|34902.8|329
1659631500000|2022-08-04 16:45:00|34959.8|34939.8|34898.2|34878.2|34959.8|34939.8|34886.7|34866.7|139
1659631800000|2022-08-04 16:50:00|34899.8|34879.8|34923.8|34903.8|34939.8|34919.8|34894.8|34874.8|158
1659632100000|2022-08-04 16:55:00|34921.9|34901.9|34879.8|34859.8|34937.3|34917.3|34869.8|34849.8|1021
1659632400000|2022-08-04 17:00:00|34877.3|34857.3|34888.2|34868.2|34914.8|34894.8|34856.3|34836.3|583
1659632700000|2022-08-04 17:05:00|34889.8|34869.8|34911.3|34891.3|34920.4|34900.4|34876.3|34856.3|66
1659633000000|2022-08-04 17:10:00|34909.8|34889.8|34922.3|34902.3|34932.3|34912.3|34904.8|34884.8|40
1659633300000|2022-08-04 17:15:00|34923.3|34903.3|34915.8|34895.8|34929.8|34909.8|34913.8|34893.8|76
1659633600000|2022-08-04 17:20:00|34917.3|34897.3|34912.9|34892.9|34919.8|34899.8|34901.3|34881.3|69
1659633900000|2022-08-04 17:25:00|34913.8|34893.8|34937.3|34917.3|34942.3|34922.3|34911.3|34891.3|43
1659634200000|2022-08-04 17:30:00|34934.8|34914.8|34933.9|34913.9|34937.3|34917.3|34913.9|34893.9|42
1659634500000|2022-08-04 17:35:00|34931.4|34911.4|34939.8|34919.8|34946.4|34926.4|34921.4|34901.4|44
1659634800000|2022-08-04 17:40:00|34937.3|34917.3|34949.8|34929.8|34966.4|34946.4|34937.3|34917.3|140
1659635100000|2022-08-04 17:45:00|34948.9|34928.9|34953.3|34933.3|34953.3|34933.3|34932.3|34912.3|140
1659635400000|2022-08-04 17:50:00|34954.8|34934.8|34948.3|34928.3|34970.8|34950.8|34939.8|34919.8|277
1659635700000|2022-08-04 17:55:00|34951.8|34931.8|34939.9|34919.9|34963.9|34943.9|34926.4|34906.4|66
1659636000000|2022-08-04 18:00:00|34937.4|34917.4|34957.4|34937.4|34960.8|34940.8|34935.8|34915.8|31
1659636300000|2022-08-04 18:05:00|34955.8|34935.8|34982.4|34962.4|34990.8|34970.8|34955.8|34935.8|39
1659636600000|2022-08-04 18:10:00|34980.8|34960.8|34972.4|34952.4|34988.3|34968.3|34964.9|34944.9|30
1659636900000|2022-08-04 18:15:00|34971.4|34951.4|34979.9|34959.9|34979.9|34959.9|34958.9|34938.9|12
1659637200000|2022-08-04 18:20:00|34978.9|34958.9|34969.9|34949.9|34983.9|34963.9|34969.9|34949.9|27
1659637500000|2022-08-04 18:25:00|34968.9|34948.9|34977.4|34957.4|34979.9|34959.9|34964.9|34944.9|24
1659637800000|2022-08-04 18:30:00|34979.9|34959.9|34984.9|34964.9|34987.4|34967.4|34974.9|34954.9|11
1659638100000|2022-08-04 18:35:00|34985.9|34965.9|34984.9|34964.9|34987.4|34967.4|34974.9|34954.9|21
1659638400000|2022-08-04 18:40:00|34983.9|34963.9|34972.4|34952.4|34983.9|34963.9|34949.9|34929.9|26
1659638700000|2022-08-04 18:45:00|34969.9|34949.9|34964.9|34944.9|34970.9|34950.9|34954.9|34934.9|11
1659639000000|2022-08-04 18:50:00|34967.4|34947.4|34967.4|34947.4|34979.9|34959.9|34962.4|34942.4|17
1659639300000|2022-08-04 18:55:00|34969.9|34949.9|34964.9|34944.9|34969.9|34949.9|34961.5|34941.5|11
1659639600000|2022-08-04 19:00:00|34965.9|34945.9|34972.4|34952.4|34972.4|34952.4|34957.4|34937.4|17
1659639900000|2022-08-04 19:05:00|34969.9|34949.9|34967.4|34947.4|34972.4|34952.4|34959.9|34939.9|10
1659640200000|2022-08-04 19:10:00|34968.4|34948.4|34970|34950|34974.4|34954.4|34955.9|34935.9|33
1659640500000|2022-08-04 19:15:00|34967.5|34947.5|34980.9|34960.9|34985|34965|34967.5|34947.5|38
1659640800000|2022-08-04 19:20:00|34980|34960|34950|34930|34980|34960|34950|34930|31
1659641100000|2022-08-04 19:25:00|34949|34929|34968.4|34948.4|34968.4|34948.4|34939|34919|31
1659641400000|2022-08-04 19:30:00|34965.9|34945.9|34930.6|34910.6|34965.9|34945.9|34930.6|34910.6|22
1659641700000|2022-08-04 19:35:00|34931.5|34911.5|34910|34890|34937.5|34917.5|34910|34890|76
1659642000000|2022-08-04 19:40:00|34909|34889|34900.9|34880.9|34912.5|34892.5|34900.9|34880.9|28
1659642300000|2022-08-04 19:45:00|34900|34880|34886|34866|34902.5|34882.5|34885|34865|89
1659642600000|2022-08-04 19:50:00|34886.9|34866.9|34910|34890|34910|34890|34886|34866|45
1659642900000|2022-08-04 19:55:00|34907.5|34887.5|34895|34875|34907.5|34887.5|34885|34865|62
1659643200000|2022-08-04 20:00:00|34894.1|34874.1|34887.5|34867.5|34912.5|34892.5|34887.5|34867.5|40
1659643500000|2022-08-04 20:05:00|34886.6|34866.6|34880|34860|34890|34870|34880|34860|33
1659643800000|2022-08-04 20:10:00|34879.1|34859.1|34882.5|34862.5|34885|34865|34875|34855|13
1659644100000|2022-08-04 20:15:00|34881.6|34861.6|34886|34866|34887.5|34867.5|34878.5|34858.5|24
1659644400000|2022-08-04 20:20:00|34887.5|34867.5|34887.5|34867.5|34889.1|34869.1|34874.5|34854.5|18
1659644700000|2022-08-04 20:25:00|34886|34866|34885|34865|34892.5|34872.5|34883.5|34863.5|11
1659645000000|2022-08-04 20:30:00|34883.5|34863.5|34882.6|34862.6|34885.1|34865.1|34876.6|34856.6|8
1659645300000|2022-08-04 20:35:00|34880.1|34860.1|34871.6|34851.6|34880.1|34860.1|34871.6|34851.6|16
1659645600000|2022-08-04 20:40:00|34867.6|34847.6|34865.1|34845.1|34867.6|34847.6|34851.6|34831.6|40
1659645900000|2022-08-04 20:45:00|34866|34846|34826|34806|34872.6|34852.6|34821|34801|40
1659646200000|2022-08-04 20:50:00|34828.5|34808.5|34823.5|34803.5|34830.1|34810.1|34818.5|34798.5|20
1659646500000|2022-08-04 20:55:00|34822.6|34802.6|34816|34796|34837|34817|34812.6|34792.6|83
1659650400000|2022-08-04 22:00:00|34823.8|34803.8|34853.6|34833.6|34854.2|34834.2|34816.1|34796.1|62
1659650700000|2022-08-04 22:05:00|34851.1|34831.1|34836.1|34816.1|34851.1|34831.1|34836.1|34816.1|14
1659651000000|2022-08-04 22:10:00|34835.2|34815.2|34835.5|34815.5|34839.6|34819.6|34819.6|34799.6|13
1659651300000|2022-08-04 22:15:00|34834.6|34814.6|34837.1|34817.1|34848.6|34828.6|34833.6|34813.6|8
1659651600000|2022-08-04 22:20:00|34838.1|34818.1|34838.7|34818.7|34844|34824|34833.6|34813.6|13
1659651900000|2022-08-04 22:25:00|34837.7|34817.7|34843.1|34823.1|34843.1|34823.1|34837.1|34817.1|9
1659652200000|2022-08-04 22:30:00|34844|34824|34860.6|34840.6|34864.6|34844.6|34844|34824|10
1659652500000|2022-08-04 22:35:00|34859.6|34839.6|34860.6|34840.6|34864.6|34844.6|34852.1|34832.1|4
1659652800000|2022-08-04 22:40:00|34862.1|34842.1|34872.1|34852.1|34874.6|34854.6|34862.1|34842.1|19
1659653100000|2022-08-04 22:45:00|34869.6|34849.6|34882.1|34862.1|34882.1|34862.1|34863.1|34843.1|15
1659653400000|2022-08-04 22:50:00|34883.1|34863.1|34884.6|34864.6|34884.6|34864.6|34874.6|34854.6|17
1659653700000|2022-08-04 22:55:00|34883.7|34863.7|34880.6|34860.6|34883.7|34863.7|34877.1|34857.1|4
1659654000000|2022-08-04 23:00:00|34882.1|34862.1|34887.2|34867.2|34897.2|34877.2|34879.6|34859.6|27
1659654300000|2022-08-04 23:05:00|34889.7|34869.7|34888.1|34868.1|34892.2|34872.2|34884.7|34864.7|6
1659654600000|2022-08-04 23:10:00|34889.7|34869.7|34894.7|34874.7|34894.7|34874.7|34889.7|34869.7|4
1659654900000|2022-08-04 23:15:00|34892.2|34872.2|34887.2|34867.2|34894.7|34874.7|34887.2|34867.2|7
1659655200000|2022-08-04 23:20:00|34888.1|34868.1|34899.7|34879.7|34902.2|34882.2|34887.2|34867.2|5
1659655500000|2022-08-04 23:25:00|34900.6|34880.6|34899.7|34879.7|34903.1|34883.1|34897.2|34877.2|11
1659655800000|2022-08-04 23:30:00|34898.7|34878.7|34887.2|34867.2|34900.6|34880.6|34887.2|34867.2|5
1659656100000|2022-08-04 23:35:00|34885.6|34865.6|34877.2|34857.2|34885.6|34865.6|34873.1|34853.1|8
1659656400000|2022-08-04 23:40:00|34878.2|34858.2|34891.3|34871.3|34891.3|34871.3|34878.2|34858.2|7
1659656700000|2022-08-04 23:45:00|34892.2|34872.2|34888.2|34868.2|34895.7|34875.7|34886.3|34866.3|8
1659657000000|2022-08-04 23:50:00|34887.2|34867.2|34893.2|34873.2|34893.2|34873.2|34879.7|34859.7|9
1659657300000|2022-08-04 23:55:00|34890.7|34870.7|34896.6|34876.6|34896.6|34876.6|34887.2|34867.2|11
1659657600000|2022-08-05 00:00:00|34899.1|34879.1|34906.3|34886.3|34944.7|34924.7|34899.1|34879.1|93
1659657900000|2022-08-05 00:05:00|34907.2|34887.2|34962.2|34942.2|34962.2|34942.2|34904.7|34884.7|66
1659658200000|2022-08-05 00:10:00|34963.2|34943.2|35013.2|34993.2|35027.2|35007.2|34962.2|34942.2|160
1659658500000|2022-08-05 00:15:00|35015.7|34995.7|35027.2|35007.2|35039.7|35019.7|35014.7|34994.7|44
1659658800000|2022-08-05 00:20:00|35026.3|35006.3|35008.8|34988.8|35031.3|35011.3|35007.9|34987.9|23
1659659100000|2022-08-05 00:25:00|35007.9|34987.9|35003.2|34983.2|35012.3|34992.3|35002.3|34982.3|16
1659659400000|2022-08-05 00:30:00|35004.8|34984.8|35034.8|35014.8|35050.7|35030.7|35004.8|34984.8|47
1659659700000|2022-08-05 00:35:00|35037.3|35017.3|35029.8|35009.8|35049.8|35029.8|35028.8|35008.8|52
1659660000000|2022-08-05 00:40:00|35031.3|35011.3|35049.8|35029.8|35052.3|35032.3|35029.8|35009.8|34
1659660300000|2022-08-05 00:45:00|35050.7|35030.7|35049.8|35029.8|35086.3|35066.3|35049.8|35029.8|54
1659660600000|2022-08-05 00:50:00|35051.3|35031.3|35019.8|34999.8|35054.8|35034.8|35013.2|34993.2|37
1659660900000|2022-08-05 00:55:00|35016.3|34996.3|35012.3|34992.3|35024.8|35004.8|35008.8|34988.8|66
1659661200000|2022-08-05 01:00:00|35009.8|34989.8|35067.3|35047.3|35084.8|35064.8|35009.8|34989.8|176
1659661500000|2022-08-05 01:05:00|35068.3|35048.3|35013.3|34993.3|35080.8|35060.8|35009.8|34989.8|74
1659661800000|2022-08-05 01:10:00|35014.8|34994.8|34979.8|34959.8|35014.8|34994.8|34952.3|34932.3|110
1659662100000|2022-08-05 01:15:00|34981.4|34961.4|35103.9|35083.9|35103.9|35083.9|34975.8|34955.8|152
1659662400000|2022-08-05 01:20:00|35102.3|35082.3|35142.3|35122.3|35144.8|35124.8|35097.3|35077.3|158
1659662700000|2022-08-05 01:25:00|35141.4|35121.4|35189.8|35169.8|35207.3|35187.3|35141.4|35121.4|225
1659663000000|2022-08-05 01:30:00|35188.9|35168.9|35159.8|35139.8|35219.8|35199.8|35144.8|35124.8|97
1659663300000|2022-08-05 01:35:00|35162.3|35142.3|35162.3|35142.3|35199.8|35179.8|35162.3|35142.3|143
1659663600000|2022-08-05 01:40:00|35159.8|35139.8|35168.9|35148.9|35205.8|35185.8|35156.4|35136.4|66
1659663900000|2022-08-05 01:45:00|35168|35148|35157.4|35137.4|35168|35148|35124.9|35104.9|49
1659664200000|2022-08-05 01:50:00|35156.4|35136.4|35144.9|35124.9|35184.9|35164.9|35144.9|35124.9|49
1659664500000|2022-08-05 01:55:00|35139.9|35119.9|35104.5|35084.5|35143|35123|35071.4|35051.4|143
1659664800000|2022-08-05 02:00:00|35102.6|35082.6|35078|35058|35108|35088|35059.5|35039.5|103
1659665100000|2022-08-05 02:05:00|35078.9|35058.9|35097|35077|35123.3|35103.3|35075.5|35055.5|52
1659665400000|2022-08-05 02:10:00|35096.1|35076.1|35135.5|35115.5|35135.5|35115.5|35080.5|35060.5|45
1659665700000|2022-08-05 02:15:00|35137|35117|35098|35078|35137|35117|35096.1|35076.1|33
1659666000000|2022-08-05 02:20:00|35097.1|35077.1|35095.5|35075.5|35115.5|35095.5|35095.5|35075.5|20
1659666300000|2022-08-05 02:25:00|35094.6|35074.6|35092.1|35072.1|35098|35078|35080.5|35060.5|25
1659666600000|2022-08-05 02:30:00|35094|35074|35198|35178|35200.5|35180.5|35094|35074|92
1659666900000|2022-08-05 02:35:00|35196.5|35176.5|35355.5|35335.5|35391.2|35371.2|35180.5|35160.5|508
1659667200000|2022-08-05 02:40:00|35356.5|35336.5|35343|35323|35389|35369|35334.6|35314.6|310
1659667500000|2022-08-05 02:45:00|35341.5|35321.5|35312.1|35292.1|35341.5|35321.5|35288|35268|134
1659667800000|2022-08-05 02:50:00|35309.6|35289.6|35299.6|35279.6|35318|35298|35298|35278|166
1659668100000|2022-08-05 02:55:00|35298|35278|35263.1|35243.1|35303|35283|35263.1|35243.1|78
1659668400000|2022-08-05 03:00:00|35268.1|35248.1|35288.1|35268.1|35307.1|35287.1|35258.1|35238.1|65
1659668700000|2022-08-05 03:05:00|35287.1|35267.1|35237.1|35217.1|35288.1|35268.1|35224|35204|113
1659669000000|2022-08-05 03:10:00|35238.1|35218.1|35248.1|35228.1|35255.6|35235.6|35213.1|35193.1|60
1659669300000|2022-08-05 03:15:00|35249|35229|35288.1|35268.1|35291.5|35271.5|35249|35229|90
1659669600000|2022-08-05 03:20:00|35286.5|35266.5|35293.1|35273.1|35300.6|35280.6|35254|35234|62
1659669900000|2022-08-05 03:25:00|35289.6|35269.6|35303.1|35283.1|35320.6|35300.6|35288.1|35268.1|86
1659670200000|2022-08-05 03:30:00|35304|35284|35305.6|35285.6|35308.1|35288.1|35288.1|35268.1|22
1659670500000|2022-08-05 03:35:00|35303.1|35283.1|35318.1|35298.1|35320.6|35300.6|35295.6|35275.6|30
1659670800000|2022-08-05 03:40:00|35315.6|35295.6|35308.1|35288.1|35325|35305|35298.1|35278.1|47
1659671100000|2022-08-05 03:45:00|35307.2|35287.2|35279.7|35259.7|35308.1|35288.1|35275.6|35255.6|36
1659671400000|2022-08-05 03:50:00|35274.7|35254.7|35282.2|35262.2|35295.6|35275.6|35274.7|35254.7|20
1659671700000|2022-08-05 03:55:00|35284.7|35264.7|35280.6|35260.6|35284.7|35264.7|35274.7|35254.7|8
1659672000000|2022-08-05 04:00:00|35283.1|35263.1|35279.1|35259.1|35293.1|35273.1|35275.6|35255.6|35
1659672300000|2022-08-05 04:05:00|35277.5|35257.5|35279.7|35259.7|35283.1|35263.1|35265.6|35245.6|18
1659672600000|2022-08-05 04:10:00|35283.1|35263.1|35273.2|35253.2|35283.1|35263.1|35273.2|35253.2|4
1659672900000|2022-08-05 04:15:00|35270.7|35250.7|35272.2|35252.2|35273.2|35253.2|35261.6|35241.6|13
1659673200000|2022-08-05 04:20:00|35268.2|35248.2|35243.2|35223.2|35268.2|35248.2|35240.7|35220.7|18
1659673500000|2022-08-05 04:25:00|35244.1|35224.1|35238.2|35218.2|35245.7|35225.7|35236.6|35216.6|15
1659673800000|2022-08-05 04:30:00|35235.7|35215.7|35243.2|35223.2|35243.2|35223.2|35227.2|35207.2|60
1659674100000|2022-08-05 04:35:00|35245.7|35225.7|35238.2|35218.2|35245.7|35225.7|35230.7|35210.7|21
1659674400000|2022-08-05 04:40:00|35240.7|35220.7|35258.2|35238.2|35260.7|35240.7|35230.7|35210.7|49
1659674700000|2022-08-05 04:45:00|35255.7|35235.7|35253.2|35233.2|35258.2|35238.2|35245.7|35225.7|17
1659675000000|2022-08-05 04:50:00|35252.3|35232.3|35249.8|35229.8|35254.8|35234.8|35237.3|35217.3|13
1659675300000|2022-08-05 04:55:00|35248.8|35228.8|35259.8|35239.8|35263.2|35243.2|35236.7|35216.7|22
1659675600000|2022-08-05 05:00:00|35260.7|35240.7|35238.2|35218.2|35270.7|35250.7|35223.2|35203.2|62
1659675900000|2022-08-05 05:05:00|35239.8|35219.8|35210.7|35190.7|35240.7|35220.7|35200.7|35180.7|26
1659676200000|2022-08-05 05:10:00|35209.2|35189.2|35213.2|35193.2|35223.2|35203.2|35198.2|35178.2|44
1659676500000|2022-08-05 05:15:00|35214.2|35194.2|35208.2|35188.2|35219.8|35199.8|35203.2|35183.2|23
1659676800000|2022-08-05 05:20:00|35206.7|35186.7|35215.7|35195.7|35219.2|35199.2|35196.7|35176.7|57
1659677100000|2022-08-05 05:25:00|35216.7|35196.7|35233.2|35213.2|35239.8|35219.8|35210.7|35190.7|68
1659677400000|2022-08-05 05:30:00|35234.2|35214.2|35213.3|35193.3|35247.6|35227.6|35192.3|35172.3|139
1659677700000|2022-08-05 05:35:00|35214.2|35194.2|35368.3|35348.3|35370.8|35350.8|35214.2|35194.2|204
1659678000000|2022-08-05 05:40:00|35370.8|35350.8|35449.2|35429.2|35454.2|35434.2|35343.3|35323.3|330
1659678300000|2022-08-05 05:45:00|35456.7|35436.7|35452.3|35432.3|35494.8|35474.8|35433.3|35413.3|258
1659678600000|2022-08-05 05:50:00|35463.3|35443.3|35455.8|35435.8|35475.8|35455.8|35426.7|35406.7|100
1659678900000|2022-08-05 05:55:00|35456.7|35436.7|35429.2|35409.2|35461.7|35441.7|35418.3|35398.3|60
1659679200000|2022-08-05 06:00:00|35430.8|35410.8|35438.3|35418.3|35438.3|35418.3|35393.3|35373.3|116
1659679500000|2022-08-05 06:05:00|35437.4|35417.4|35403.3|35383.3|35437.4|35417.4|35390.8|35370.8|89
1659679800000|2022-08-05 06:10:00|35408.3|35388.3|35449.2|35429.2|35451.7|35431.7|35385.8|35365.8|125
1659680100000|2022-08-05 06:15:00|35448.3|35428.3|35480.8|35460.8|35516.8|35496.8|35430.8|35410.8|192
1659680400000|2022-08-05 06:20:00|35479.3|35459.3|35438.3|35418.3|35479.3|35459.3|35400.8|35380.8|130
1659680700000|2022-08-05 06:25:00|35441.4|35421.4|35453.3|35433.3|35458.3|35438.3|35390.8|35370.8|68
1659681000000|2022-08-05 06:30:00|35452.4|35432.4|35420.8|35400.8|35453.3|35433.3|35410.8|35390.8|70
1659681300000|2022-08-05 06:35:00|35423.3|35403.3|35456.8|35436.8|35456.8|35436.8|35398.3|35378.3|56
1659681600000|2022-08-05 06:40:00|35458.3|35438.3|35472.4|35452.4|35504.3|35484.3|35454.9|35434.9|96
1659681900000|2022-08-05 06:45:00|35471.5|35451.5|35393.4|35373.4|35500.8|35480.8|35393.4|35373.4|118
1659682200000|2022-08-05 06:50:00|35391.5|35371.5|35406.8|35386.8|35410.9|35390.9|35368.4|35348.4|127
1659682500000|2022-08-05 06:55:00|35408.4|35388.4|35383.4|35363.4|35408.4|35388.4|35362.4|35342.4|88
1659682800000|2022-08-05 07:00:00|35381.8|35361.8|35373.4|35353.4|35392.4|35372.4|35337.4|35317.4|141
1659683100000|2022-08-05 07:05:00|35375.9|35355.9|35414.9|35394.9|35416.8|35396.8|35368.4|35348.4|81
1659683400000|2022-08-05 07:10:00|35415.9|35395.9|35395.9|35375.9|35428.4|35408.4|35379.3|35359.3|88
1659683700000|2022-08-05 07:15:00|35396.8|35376.8|35410.9|35390.9|35448.4|35428.4|35396.8|35376.8|77
1659684000000|2022-08-05 07:20:00|35413.4|35393.4|35448.4|35428.4|35448.4|35428.4|35407.5|35387.5|59
1659684300000|2022-08-05 07:25:00|35445.9|35425.9|35375.9|35355.9|35448.4|35428.4|35371.8|35351.8|54
1659684600000|2022-08-05 07:30:00|35373.4|35353.4|35308.4|35288.4|35373.4|35353.4|35290.9|35270.9|97
1659684900000|2022-08-05 07:35:00|35307.5|35287.5|35328.4|35308.4|35330.9|35310.9|35288.4|35268.4|116
1659685200000|2022-08-05 07:40:00|35325|35305|35308.4|35288.4|35359.4|35339.4|35308.4|35288.4|55
1659685500000|2022-08-05 07:45:00|35307.5|35287.5|35280|35260|35321.9|35301.9|35278.4|35258.4|48
1659685800000|2022-08-05 07:50:00|35279.1|35259.1|35245|35225|35280.9|35260.9|35241.9|35221.9|73
1659686100000|2022-08-05 07:55:00|35245.9|35225.9|35251.9|35231.9|35278.4|35258.4|35238.4|35218.4|90
1659686400000|2022-08-05 08:00:00|35250.3|35230.3|35228.4|35208.4|35263.4|35243.4|35213.4|35193.4|89
1659686700000|2022-08-05 08:05:00|35229.4|35209.4|35208.5|35188.5|35238.5|35218.5|35206|35186|71
1659687000000|2022-08-05 08:10:00|35207.5|35187.5|35183.5|35163.5|35208.5|35188.5|35166|35146|173
1659687300000|2022-08-05 08:15:00|35181.9|35161.9|35166.9|35146.9|35198.5|35178.5|35139.1|35119.1|106
1659687600000|2022-08-05 08:20:00|35166|35146|35131.9|35111.9|35166|35146|35108.5|35088.5|132
1659687900000|2022-08-05 08:25:00|35134.4|35114.4|35143.5|35123.5|35158.5|35138.5|35131|35111|71
1659688200000|2022-08-05 08:30:00|35144.4|35124.4|35138.5|35118.5|35148.5|35128.5|35113.5|35093.5|68
1659688500000|2022-08-05 08:35:00|35140.4|35120.4|35126.9|35106.9|35149.4|35129.4|35117.6|35097.6|47
1659688800000|2022-08-05 08:40:00|35122.6|35102.6|35141|35121|35146.9|35126.9|35106|35086|84
1659689100000|2022-08-05 08:45:00|35138.5|35118.5|35141.9|35121.9|35151|35131|35123.5|35103.5|75
1659689400000|2022-08-05 08:50:00|35141|35121|35169.4|35149.4|35173.8|35153.8|35137.6|35117.6|83
1659689700000|2022-08-05 08:55:00|35167.9|35147.9|35143.5|35123.5|35168.5|35148.5|35128.5|35108.5|75
1659690000000|2022-08-05 09:00:00|35147|35127|35132.6|35112.6|35163.5|35143.5|35116|35096|74
1659690300000|2022-08-05 09:05:00|35131|35111|35106.7|35086.7|35131|35111|35086|35066|142
1659690600000|2022-08-05 09:10:00|35101.7|35081.7|35105.1|35085.1|35130.1|35110.1|35096.7|35076.7|67
1659690900000|2022-08-05 09:15:00|35106.7|35086.7|35106.7|35086.7|35116.7|35096.7|35094.8|35074.8|64
1659691200000|2022-08-05 09:20:00|35112.6|35092.6|35121.7|35101.7|35142.6|35122.6|35095.7|35075.7|94
1659691500000|2022-08-05 09:25:00|35120.7|35100.7|35132.6|35112.6|35135.1|35115.1|35116.7|35096.7|43
1659691800000|2022-08-05 09:30:00|35130.8|35110.8|35105.1|35085.1|35130.8|35110.8|35103.3|35083.3|44
1659692100000|2022-08-05 09:35:00|35104.2|35084.2|35109.2|35089.2|35113.6|35093.6|35096.7|35076.7|38
1659692400000|2022-08-05 09:40:00|35110.1|35090.1|35126.7|35106.7|35135.1|35115.1|35107.6|35087.6|70
1659692700000|2022-08-05 09:45:00|35125.1|35105.1|35083.3|35063.3|35127.6|35107.6|35065.1|35045.1|110
1659693000000|2022-08-05 09:50:00|35081.7|35061.7|35048.3|35028.3|35089.2|35069.2|35045.8|35025.8|94
1659693300000|2022-08-05 09:55:00|35049.2|35029.2|35062.7|35042.7|35074.2|35054.2|35043.3|35023.3|53
1659693600000|2022-08-05 10:00:00|35064.2|35044.2|35070.2|35050.2|35075.2|35055.2|35046.7|35026.7|64
1659693900000|2022-08-05 10:05:00|35069.2|35049.2|35070.2|35050.2|35072.7|35052.7|35060.2|35040.2|36
1659694200000|2022-08-05 10:10:00|35069.2|35049.2|35052.7|35032.7|35071.1|35051.1|35052.7|35032.7|181
1659694500000|2022-08-05 10:15:00|35051.7|35031.7|35117.7|35097.7|35126.8|35106.8|35051.7|35031.7|125
1659694800000|2022-08-05 10:20:00|35116.8|35096.8|35082.4|35062.4|35117.7|35097.7|35082.4|35062.4|42
1659695100000|2022-08-05 10:25:00|35083.3|35063.3|35114.3|35094.3|35117.7|35097.7|35069.3|35049.3|27
1659695400000|2022-08-05 10:30:00|35115.2|35095.2|35084.3|35064.3|35115.2|35095.2|35083.3|35063.3|147
1659695700000|2022-08-05 10:35:00|35082.7|35062.7|35040.9|35020.9|35085.2|35065.2|35036.8|35016.8|65
1659696000000|2022-08-05 10:40:00|35037.7|35017.7|35047.7|35027.7|35047.7|35027.7|35034.3|35014.3|65
1659696300000|2022-08-05 10:45:00|35046.8|35026.8|35038.4|35018.4|35048.7|35028.7|35028.4|35008.4|70
1659696600000|2022-08-05 10:50:00|35039.3|35019.3|35040.2|35020.2|35049.3|35029.3|35036.8|35016.8|40
1659696900000|2022-08-05 10:55:00|35042.7|35022.7|35070.2|35050.2|35070.2|35050.2|35033.7|35013.7|75
1659697200000|2022-08-05 11:00:00|35071.8|35051.8|35050.2|35030.2|35089.3|35069.3|35046.8|35026.8|47
1659697500000|2022-08-05 11:05:00|35055.2|35035.2|35067.8|35047.8|35073.4|35053.4|35046.8|35026.8|71
1659697800000|2022-08-05 11:10:00|35066.8|35046.8|35077.8|35057.8|35079.3|35059.3|35052.5|35032.5|65
1659698100000|2022-08-05 11:15:00|35081.8|35061.8|35087.1|35067.1|35097.1|35077.1|35079.3|35059.3|178
1659698400000|2022-08-05 11:20:00|35088.7|35068.7|35102.8|35082.8|35106.2|35086.2|35086.2|35066.2|76
1659698700000|2022-08-05 11:25:00|35101.2|35081.2|35153.7|35133.7|35164.6|35144.6|35098.7|35078.7|136
1659699000000|2022-08-05 11:30:00|35152.1|35132.1|35248.7|35228.7|35267.2|35247.2|35152.1|35132.1|365
1659699300000|2022-08-05 11:35:00|35247.8|35227.8|35361.2|35341.2|35373.7|35353.7|35223.7|35203.7|284
1659699600000|2022-08-05 11:40:00|35358.7|35338.7|35373.7|35353.7|35376.2|35356.2|35352.2|35332.2|136
1659699900000|2022-08-05 11:45:00|35376.2|35356.2|35423.7|35403.7|35443.7|35423.7|35362.8|35342.8|238
1659700200000|2022-08-05 11:50:00|35426.2|35406.2|35442.8|35422.8|35477.8|35457.8|35423.7|35403.7|221
1659700500000|2022-08-05 11:55:00|35443.7|35423.7|35522.2|35502.2|35533.8|35513.8|35436.2|35416.2|202
1659700800000|2022-08-05 12:00:00|35524.7|35504.7|35597.8|35577.8|35623.8|35603.8|35461.3|35441.3|365
1659701100000|2022-08-05 12:05:00|35596.9|35576.9|35622.2|35602.2|35687.8|35667.8|35567.8|35547.8|411
1659701400000|2022-08-05 12:10:00|35623.8|35603.8|35708.8|35688.8|35728.8|35708.8|35623.8|35603.8|511
1659701700000|2022-08-05 12:15:00|35703.8|35683.8|35798.1|35778.1|35836.6|35816.6|35696.3|35676.3|428
1659702000000|2022-08-05 12:20:00|35800.6|35780.6|35778.8|35758.8|35857.2|35837.2|35763.1|35743.1|1754
1659702300000|2022-08-05 12:25:00|35776.3|35756.3|35811.3|35791.3|35836.3|35816.3|35761.3|35741.3|271
1659702600000|2022-08-05 12:30:00|35808.2|35788.2|35537.9|35517.9|35808.2|35788.2|35481.9|35461.9|1071
1659702900000|2022-08-05 12:35:00|35539.4|35519.4|35544.4|35524.4|35581.9|35561.9|35511|35491|288
1659703200000|2022-08-05 12:40:00|35543.5|35523.5|35513.8|35493.8|35562|35542|35472.9|35452.9|305
1659703500000|2022-08-05 12:45:00|35515.4|35495.4|35336|35316|35515.4|35495.4|35299.5|35279.5|562
1659703800000|2022-08-05 12:50:00|35335.1|35315.1|35217|35197|35353.5|35333.5|35158.5|35138.5|498
1659704100000|2022-08-05 12:55:00|35217.9|35197.9|35233.8|35213.8|35272|35252|35177|35157|382
1659704400000|2022-08-05 13:00:00|35232.3|35212.3|35130.4|35110.4|35252|35232|35077|35057|923
1659704700000|2022-08-05 13:05:00|35132.9|35112.9|35174.5|35154.5|35202|35182|35107|35087|474
1659705000000|2022-08-05 13:10:00|35177|35157|35039.5|35019.5|35189.5|35169.5|35039.5|35019.5|658
1659705300000|2022-08-05 13:15:00|35037|35017|35049.5|35029.5|35074.5|35054.5|35014.5|34994.5|569
1659705600000|2022-08-05 13:20:00|35050.4|35030.4|34980.4|34960.4|35057|35037|34963.6|34943.6|370
1659705900000|2022-08-05 13:25:00|34982|34962|35001.1|34981.1|35012|34992|34957.9|34937.9|394
1659706200000|2022-08-05 13:30:00|34999.5|34979.5|35059.5|35039.5|35070.4|35050.4|34983.6|34963.6|541
1659706500000|2022-08-05 13:35:00|35062|35042|35052|35032|35089.5|35069.5|34994.5|34974.5|630
1659706800000|2022-08-05 13:40:00|35049.5|35029.5|35166.1|35146.1|35175.5|35155.5|35023.6|35003.6|495
1659707100000|2022-08-05 13:45:00|35168|35148|35371.1|35351.1|35378.6|35358.6|35168|35148|1663
1659707400000|2022-08-05 13:50:00|35369.5|35349.5|35379.5|35359.5|35402|35382|35332|35312|606
1659707700000|2022-08-05 13:55:00|35383|35363|35463.6|35443.6|35482.1|35462.1|35359.6|35339.6|635
1659708000000|2022-08-05 14:00:00|35464.6|35444.6|35531.1|35511.1|35542.1|35522.1|35426.1|35406.1|655
1659708300000|2022-08-05 14:05:00|35532.7|35512.7|35643.6|35623.6|35643.6|35623.6|35502.1|35482.1|562
1659708600000|2022-08-05 14:10:00|35644.6|35624.6|35637.1|35617.1|35669.6|35649.6|35597.1|35577.1|507
1659708900000|2022-08-05 14:15:00|35636.1|35616.1|35619.6|35599.6|35712.1|35692.1|35574.6|35554.6|640
1659709200000|2022-08-05 14:20:00|35624.6|35604.6|35673.7|35653.7|35735.5|35715.5|35624.6|35604.6|659
1659709500000|2022-08-05 14:25:00|35672.1|35652.1|35713|35693|35713|35693|35642.1|35622.1|432
1659709800000|2022-08-05 14:30:00|35717.1|35697.1|35669.3|35649.3|35777.1|35757.1|35658.4|35638.4|867
1659710100000|2022-08-05 14:35:00|35670.9|35650.9|35799.3|35779.3|35804.3|35784.3|35670.9|35650.9|497
1659710400000|2022-08-05 14:40:00|35801.8|35781.8|35874.3|35854.3|35940|35920|35796.8|35776.8|870
1659710700000|2022-08-05 14:45:00|35876.8|35856.8|35870|35850|35913.4|35893.4|35858.4|35838.4|784
1659711000000|2022-08-05 14:50:00|35870.9|35850.9|35841.6|35821.6|35901.6|35881.6|35789.7|35769.7|555
1659711300000|2022-08-05 14:55:00|35842.5|35822.5|35845|35825|35859.1|35839.1|35794.1|35774.1|351
1659711600000|2022-08-05 15:00:00|35846.6|35826.6|35750|35730|35860|35840|35730.9|35710.9|496
1659711900000|2022-08-05 15:05:00|35748.4|35728.4|35724.1|35704.1|35763.4|35743.4|35676.6|35656.6|353
1659712200000|2022-08-05 15:10:00|35723.2|35703.2|35700|35680|35747.5|35727.5|35673.2|35653.2|290
1659712500000|2022-08-05 15:15:00|35701.6|35681.6|35651.6|35631.6|35724.1|35704.1|35651.6|35631.6|259
1659712800000|2022-08-05 15:20:00|35650.7|35630.7|35605|35585|35655|35635|35578.2|35558.2|485
1659713100000|2022-08-05 15:25:00|35603.5|35583.5|35528.5|35508.5|35605|35585|35523.2|35503.2|333
1659713400000|2022-08-05 15:30:00|35526|35506|35534.1|35514.1|35603.5|35583.5|35526|35506|511
1659713700000|2022-08-05 15:35:00|35535.1|35515.1|35553.5|35533.5|35555.1|35535.1|35509.1|35489.1|300
1659714000000|2022-08-05 15:40:00|35552.6|35532.6|35551|35531|35571.9|35551.9|35506|35486|255
1659714300000|2022-08-05 15:45:00|35550.1|35530.1|35527.6|35507.6|35556.9|35536.9|35513.5|35493.5|229
1659714600000|2022-08-05 15:50:00|35531|35511|35601.9|35581.9|35641.9|35621.9|35531|35511|728
1659714900000|2022-08-05 15:55:00|35600.4|35580.4|35571|35551|35602.9|35582.9|35555.4|35535.4|200
1659715200000|2022-08-05 16:00:00|35570.1|35550.1|35591.9|35571.9|35601.3|35581.3|35563.5|35543.5|149
1659715500000|2022-08-05 16:05:00|35592.9|35572.9|35557|35537|35627.9|35607.9|35546|35526|150
1659715800000|2022-08-05 16:10:00|35557.9|35537.9|35592|35572|35596|35576|35557.9|35537.9|464
1659716100000|2022-08-05 16:15:00|35594.5|35574.5|35578.5|35558.5|35596|35576|35558.5|35538.5|121
1659716400000|2022-08-05 16:20:00|35580.1|35560.1|35537.6|35517.6|35595.1|35575.1|35537.6|35517.6|212
1659716700000|2022-08-05 16:25:00|35539.2|35519.2|35537.6|35517.6|35557.6|35537.6|35531.1|35511.1|97
1659717000000|2022-08-05 16:30:00|35536.1|35516.1|35533.8|35513.8|35542|35522|35517|35497|492
1659717300000|2022-08-05 16:35:00|35532.9|35512.9|35512|35492|35539.5|35519.5|35512|35492|127
1659717600000|2022-08-05 16:40:00|35510.4|35490.4|35542.9|35522.9|35542.9|35522.9|35505.4|35485.4|138
1659717900000|2022-08-05 16:45:00|35540.4|35520.4|35619.5|35599.5|35621.1|35601.1|35535.4|35515.4|193
1659718200000|2022-08-05 16:50:00|35621.1|35601.1|35622|35602|35656.1|35636.1|35610.2|35590.2|307
1659718500000|2022-08-05 16:55:00|35621.1|35601.1|35587.7|35567.7|35628|35608|35582|35562|1792
1659718800000|2022-08-05 17:00:00|35586.1|35566.1|35654.3|35634.3|35656.8|35636.8|35572.7|35552.7|808
1659719100000|2022-08-05 17:05:00|35656.8|35636.8|35650.9|35630.9|35669.3|35649.3|35640.2|35620.2|275
1659719400000|2022-08-05 17:10:00|35651.8|35631.8|35661.8|35641.8|35669.3|35649.3|35644.3|35624.3|334
1659719700000|2022-08-05 17:15:00|35664.3|35644.3|35634.3|35614.3|35669.3|35649.3|35631.8|35611.8|94
1659720000000|2022-08-05 17:20:00|35635.2|35615.2|35641.8|35621.8|35642.7|35622.7|35618.4|35598.4|52
1659720300000|2022-08-05 17:25:00|35640.2|35620.2|35589.3|35569.3|35648.6|35628.6|35589.3|35569.3|88
1659720600000|2022-08-05 17:30:00|35590.2|35570.2|35589.3|35569.3|35601.8|35581.8|35581.8|35561.8|63
1659720900000|2022-08-05 17:35:00|35591.8|35571.8|35608.4|35588.4|35613.4|35593.4|35591.8|35571.8|115
1659721200000|2022-08-05 17:40:00|35606.8|35586.8|35618.4|35598.4|35634.3|35614.3|35601.8|35581.8|63
1659721500000|2022-08-05 17:45:00|35616.8|35596.8|35625.9|35605.9|35645.3|35625.3|35616.8|35596.8|144
1659721800000|2022-08-05 17:50:00|35626.8|35606.8|35621.8|35601.8|35636.8|35616.8|35618.4|35598.4|58
1659722100000|2022-08-05 17:55:00|35620|35600|35634.4|35614.4|35634.4|35614.4|35597.8|35577.8|103
1659722400000|2022-08-05 18:00:00|35633.4|35613.4|35611.9|35591.9|35633.4|35613.4|35595.3|35575.3|32
1659722700000|2022-08-05 18:05:00|35610.9|35590.9|35571.9|35551.9|35610.9|35590.9|35570.3|35550.3|38
1659723000000|2022-08-05 18:10:00|35572.8|35552.8|35554.4|35534.4|35581.9|35561.9|35551.9|35531.9|46
1659723300000|2022-08-05 18:15:00|35553.5|35533.5|35584.4|35564.4|35586.9|35566.9|35549.4|35529.4|76
1659723600000|2022-08-05 18:20:00|35583.5|35563.5|35596.9|35576.9|35599.4|35579.4|35578.5|35558.5|27
1659723900000|2022-08-05 18:25:00|35599.4|35579.4|35561.9|35541.9|35603.5|35583.5|35554.4|35534.4|34
1659724200000|2022-08-05 18:30:00|35559.4|35539.4|35596.9|35576.9|35598.5|35578.5|35549.4|35529.4|90
1659724500000|2022-08-05 18:35:00|35597.8|35577.8|35619.4|35599.4|35621|35601|35596.9|35576.9|42
1659724800000|2022-08-05 18:40:00|35621|35601|35609.4|35589.4|35624.4|35604.4|35606.9|35586.9|29
1659725100000|2022-08-05 18:45:00|35610.3|35590.3|35599.4|35579.4|35614.4|35594.4|35596.9|35576.9|22
1659725400000|2022-08-05 18:50:00|35596.9|35576.9|35579.4|35559.4|35604.4|35584.4|35579.4|35559.4|48
1659725700000|2022-08-05 18:55:00|35576.9|35556.9|35564.4|35544.4|35576.9|35556.9|35559.4|35539.4|33
1659726000000|2022-08-05 19:00:00|35563.5|35543.5|35579.5|35559.5|35594.4|35574.4|35563.5|35543.5|31
1659726300000|2022-08-05 19:05:00|35578.5|35558.5|35579.5|35559.5|35582|35562|35557.9|35537.9|53
1659726600000|2022-08-05 19:10:00|35580.4|35560.4|35588.5|35568.5|35602.9|35582.9|35580.4|35560.4|23
1659726900000|2022-08-05 19:15:00|35587|35567|35599.5|35579.5|35612|35592|35582.9|35562.9|98
1659727200000|2022-08-05 19:20:00|35597|35577|35589.5|35569.5|35599.5|35579.5|35582|35562|24
1659727500000|2022-08-05 19:25:00|35590.4|35570.4|35594.5|35574.5|35597|35577|35577|35557|22
1659727800000|2022-08-05 19:30:00|35597|35577|35607|35587|35607|35587|35594.5|35574.5|22
1659728100000|2022-08-05 19:35:00|35606.1|35586.1|35584.5|35564.5|35627.9|35607.9|35584.5|35564.5|76
1659728400000|2022-08-05 19:40:00|35589.5|35569.5|35614.5|35594.5|35614.5|35594.5|35589.5|35569.5|30
1659728700000|2022-08-05 19:45:00|35615.4|35595.4|35624.5|35604.5|35639.5|35619.5|35615.4|35595.4|34
1659729000000|2022-08-05 19:50:00|35627|35607|35647.9|35627.9|35647.9|35627.9|35624.5|35604.5|29
1659729300000|2022-08-05 19:55:00|35644.5|35624.5|35643.6|35623.6|35652|35632|35629.5|35609.5|70
1659729600000|2022-08-05 20:00:00|35644.5|35624.5|35611.1|35591.1|35644.5|35624.5|35610.5|35590.5|59
1659729900000|2022-08-05 20:05:00|35612|35592|35613.9|35593.9|35622|35602|35608.9|35588.9|26
1659730200000|2022-08-05 20:10:00|35615.5|35595.5|35612.1|35592.1|35622.1|35602.1|35611.4|35591.4|16
1659730500000|2022-08-05 20:15:00|35610.5|35590.5|35643|35623|35645.5|35625.5|35610.5|35590.5|18
1659730800000|2022-08-05 20:20:00|35643.6|35623.6|35643.7|35623.7|35652.1|35632.1|35643.6|35623.6|28
1659731100000|2022-08-05 20:25:00|35642.1|35622.1|35649.6|35629.6|35652.7|35632.7|35638|35618|21
1659731400000|2022-08-05 20:30:00|35651.2|35631.2|35634.6|35614.6|35652.1|35632.1|35632.1|35612.1|29
1659731700000|2022-08-05 20:35:00|35632.1|35612.1|35632.1|35612.1|35634.6|35614.6|35629.6|35609.6|11
1659732000000|2022-08-05 20:40:00|||||||||3
1659732300000|2022-08-05 20:45:00|35631.2|35611.2|35602.1|35582.1|35632.1|35612.1|35602.1|35582.1|36
1659732600000|2022-08-05 20:50:00|35601.2|35581.2|35604.6|35584.6|35604.6|35584.6|35598|35578|15
1659732900000|2022-08-05 20:55:00|35607.1|35587.1|35599.6|35579.6|35609.6|35589.6|35598.7|35578.7|105
1659909600000|2022-08-07 22:00:00|35616.6|35596.6|35517.4|35497.4|35621.6|35601.6|35490.8|35470.8|199
1659909900000|2022-08-07 22:05:00|35518.3|35498.3|35554.9|35534.9|35557.4|35537.4|35514.1|35494.1|50
1659910200000|2022-08-07 22:10:00|35561.6|35541.6|35564.1|35544.1|35568.3|35548.3|35551.6|35531.6|28
1659910500000|2022-08-07 22:15:00|35563.3|35543.3|35537.4|35517.4|35568.3|35548.3|35537.4|35517.4|11
1659910800000|2022-08-07 22:20:00|35539.1|35519.1|35541.6|35521.6|35547.5|35527.5|35534.1|35514.1|20
1659911100000|2022-08-07 22:25:00|35543.3|35523.3|35531.6|35511.6|35553.3|35533.3|35531.6|35511.6|15
1659911400000|2022-08-07 22:30:00|35535|35515|35544.1|35524.1|35556.6|35536.6|35535|35515|15
1659911700000|2022-08-07 22:35:00|35538.3|35518.3|35528.3|35508.3|35539.1|35519.1|35525.8|35505.8|27
1659912000000|2022-08-07 22:40:00|35527.5|35507.5|35506.6|35486.6|35527.5|35507.5|35506.6|35486.6|12
1659912300000|2022-08-07 22:45:00|35510|35490|35510|35490|35519.2|35499.2|35506.7|35486.7|8
1659912600000|2022-08-07 22:50:00|35511.7|35491.7|35510.8|35490.8|35512.5|35492.5|35499.2|35479.2|20
1659912900000|2022-08-07 22:55:00|35511.7|35491.7|35501.7|35481.7|35511.7|35491.7|35501.7|35481.7|14
1659913200000|2022-08-07 23:00:00|35498.3|35478.3|35505.8|35485.8|35511.7|35491.7|35496.7|35476.7|18
1659913500000|2022-08-07 23:05:00|35504.2|35484.2|35514.2|35494.2|35514.2|35494.2|35504.2|35484.2|3
1659913800000|2022-08-07 23:10:00|35516.7|35496.7|35511.7|35491.7|35521.7|35501.7|35511.7|35491.7|11
1659914100000|2022-08-07 23:15:00|35514.2|35494.2|35512.5|35492.5|35521.7|35501.7|35503.4|35483.4|9
1659914400000|2022-08-07 23:20:00|35515|35495|35526.7|35506.7|35527.5|35507.5|35511.7|35491.7|6
1659914700000|2022-08-07 23:25:00|35527.5|35507.5|35531.7|35511.7|35535.9|35515.9|35526.7|35506.7|4
1659915000000|2022-08-07 23:30:00|35530.1|35510.1|35521.7|35501.7|35530.1|35510.1|35514.2|35494.2|10
1659915300000|2022-08-07 23:35:00|35522.6|35502.6|35511.7|35491.7|35526.7|35506.7|35509.2|35489.2|8
1659915600000|2022-08-07 23:40:00|35510.9|35490.9|35516.7|35496.7|35519.2|35499.2|35501.7|35481.7|6
1659915900000|2022-08-07 23:45:00|35518.4|35498.4|35523.4|35503.4|35529.2|35509.2|35515.1|35495.1|3
1659916200000|2022-08-07 23:50:00|35522.6|35502.6|35526.8|35506.8|35546.7|35526.7|35519.3|35499.3|10
1659916500000|2022-08-07 23:55:00|35529.3|35509.3|35533.4|35513.4|35535.1|35515.1|35514.3|35494.3|32
1659916800000|2022-08-08 00:00:00|35531.8|35511.8|35536.8|35516.8|35544.3|35524.3|35493.4|35473.4|62
1659917100000|2022-08-08 00:05:00|35537.6|35517.6|35542.6|35522.6|35556.8|35536.8|35531.8|35511.8|21
1659917400000|2022-08-08 00:10:00|35543.4|35523.4|35560.9|35540.9|35560.9|35540.9|35540.1|35520.1|21
1659917700000|2022-08-08 00:15:00|35562.6|35542.6|35596.8|35576.8|35607.6|35587.6|35560.1|35540.1|56
1659918000000|2022-08-08 00:20:00|35597.6|35577.6|35586.8|35566.8|35599.3|35579.3|35584.3|35564.3|8
1659918300000|2022-08-08 00:25:00|35571|35551|35544.3|35524.3|35571.8|35551.8|35540.1|35520.1|35
1659918600000|2022-08-08 00:30:00|35543.5|35523.5|35549.3|35529.3|35557.6|35537.6|35529.3|35509.3|18
1659918900000|2022-08-08 00:35:00|35550.1|35530.1|35573.5|35553.5|35582.7|35562.7|35541|35521|33
1659919200000|2022-08-08 00:40:00|35574.3|35554.3|35575.2|35555.2|35584.3|35564.3|35559.3|35539.3|16
1659919500000|2022-08-08 00:45:00|35576.8|35556.8|35585.2|35565.2|35585.2|35565.2|35566.8|35546.8|8
1659919800000|2022-08-08 00:50:00|35586.8|35566.8|35611.8|35591.8|35612.7|35592.7|35579.3|35559.3|48
1659920100000|2022-08-08 00:55:00|35610.2|35590.2|35615.2|35595.2|35619.4|35599.4|35595.2|35575.2|48
1659920400000|2022-08-08 01:00:00|35614.4|35594.4|35491.9|35471.9|35614.4|35594.4|35436|35416|306
1659920700000|2022-08-08 01:05:00|35489.4|35469.4|35504.4|35484.4|35549.4|35529.4|35418.5|35398.5|202
1659921000000|2022-08-08 01:10:00|35501.9|35481.9|35501.9|35481.9|35501.9|35481.9|35449.4|35429.4|58
1659921300000|2022-08-08 01:15:00|35504.4|35484.4|35539.4|35519.4|35549.4|35529.4|35487.7|35467.7|87
1659921600000|2022-08-08 01:20:00|35540.2|35520.2|35516.9|35496.9|35562.7|35542.7|35476.9|35456.9|121
1659921900000|2022-08-08 01:25:00|35517.7|35497.7|35546.9|35526.9|35551.9|35531.9|35504.4|35484.4|32
1659922200000|2022-08-08 01:30:00|35547.7|35527.7|35536.9|35516.9|35559.4|35539.4|35516.9|35496.9|96
1659922500000|2022-08-08 01:35:00|35537.7|35517.7|35566.1|35546.1|35577.7|35557.7|35537.7|35517.7|95
1659922800000|2022-08-08 01:40:00|35568.6|35548.6|35676.9|35656.9|35686.9|35666.9|35568.6|35548.6|178
1659923100000|2022-08-08 01:45:00|35678.6|35658.6|35654.4|35634.4|35728.6|35708.6|35624.4|35604.4|245
1659923400000|2022-08-08 01:50:00|35653.6|35633.6|35639.4|35619.4|35670.3|35650.3|35629.4|35609.4|82
1659923700000|2022-08-08 01:55:00|35640.3|35620.3|35701.9|35681.9|35701.9|35681.9|35631.9|35611.9|98
1659924000000|2022-08-08 02:00:00|35706.1|35686.1|35610.3|35590.3|35715.3|35695.3|35608.6|35588.6|110
1659924300000|2022-08-08 02:05:00|35612|35592|35596.1|35576.1|35627.8|35607.8|35577|35557|79
1659924600000|2022-08-08 02:10:00|35594.5|35574.5|35602.8|35582.8|35602.8|35582.8|35547|35527|96
1659924900000|2022-08-08 02:15:00|35605.3|35585.3|35610.3|35590.3|35637|35617|35602.8|35582.8|69
1659925200000|2022-08-08 02:20:00|35609.5|35589.5|35639.5|35619.5|35644.5|35624.5|35609.5|35589.5|27
1659925500000|2022-08-08 02:25:00|35642.8|35622.8|35639.5|35619.5|35652|35632|35627|35607|43
1659925800000|2022-08-08 02:30:00|35634.5|35614.5|35652|35632|35672|35652|35582|35562|126
1659926100000|2022-08-08 02:35:00|35650.3|35630.3|35650.3|35630.3|35674.5|35654.5|35642|35622|50
1659926400000|2022-08-08 02:40:00|35652|35632|35627|35607|35655.3|35635.3|35609.5|35589.5|54
1659926700000|2022-08-08 02:45:00|35632|35612|35612|35592|35643.7|35623.7|35612|35592|37
1659927000000|2022-08-08 02:50:00|35612.8|35592.8|35592|35572|35615.3|35595.3|35572|35552|58
1659927300000|2022-08-08 02:55:00|35589.5|35569.5|35567|35547|35589.5|35569.5|35564.5|35544.5|41
1659927600000|2022-08-08 03:00:00|35566.2|35546.2|35562|35542|35572|35552|35532|35512|84
1659927900000|2022-08-08 03:05:00|35560.4|35540.4|35559.6|35539.6|35572|35552|35547|35527|52
1659928200000|2022-08-08 03:10:00|35558.7|35538.7|35542.1|35522.1|35558.7|35538.7|35537.1|35517.1|29
1659928500000|2022-08-08 03:15:00|35544.6|35524.6|35542.1|35522.1|35557.1|35537.1|35537.1|35517.1|26
1659928800000|2022-08-08 03:20:00|35543.7|35523.7|35507.1|35487.1|35549.6|35529.6|35507.1|35487.1|46
1659929100000|2022-08-08 03:25:00|35507.9|35487.9|35519.6|35499.6|35519.6|35499.6|35472.1|35452.1|72
1659929400000|2022-08-08 03:30:00|35517.1|35497.1|35597.1|35577.1|35597.1|35577.1|35517.1|35497.1|61
1659929700000|2022-08-08 03:35:00|35596.3|35576.3|35589.6|35569.6|35596.3|35576.3|35579.6|35559.6|12
1659930000000|2022-08-08 03:40:00|35590.4|35570.4|35613.8|35593.8|35619.6|35599.6|35589.6|35569.6|41
1659930300000|2022-08-08 03:45:00|35614.6|35594.6|35613.8|35593.8|35619.6|35599.6|35612.1|35592.1|18
1659930600000|2022-08-08 03:50:00|35613|35593|35607.1|35587.1|35613|35593|35597.1|35577.1|29
1659930900000|2022-08-08 03:55:00|35604.6|35584.6|35602.1|35582.1|35609.6|35589.6|35602.1|35582.1|6
1659931200000|2022-08-08 04:00:00|35604.6|35584.6|35584.6|35564.6|35609.6|35589.6|35584.6|35564.6|36
1659931500000|2022-08-08 04:05:00|35583.8|35563.8|35559.6|35539.6|35583.8|35563.8|35559.6|35539.6|26
1659931800000|2022-08-08 04:10:00|35558.8|35538.8|35558|35538|35562.1|35542.1|35544.6|35524.6|21
1659932100000|2022-08-08 04:15:00|35559.6|35539.6|35567.2|35547.2|35572.2|35552.2|35559.6|35539.6|15
1659932400000|2022-08-08 04:20:00|35568.8|35548.8|35547.2|35527.2|35568.8|35548.8|35544.7|35524.7|5
1659932700000|2022-08-08 04:25:00|35546.3|35526.3|35520.5|35500.5|35549.7|35529.7|35517.2|35497.2|35
1659933000000|2022-08-08 04:30:00|35522.2|35502.2|35522.2|35502.2|35539.7|35519.7|35517.2|35497.2|19
1659933300000|2022-08-08 04:35:00|35520.5|35500.5|35532.2|35512.2|35535.5|35515.5|35514.7|35494.7|19
1659933600000|2022-08-08 04:40:00|35535.5|35515.5|35529.7|35509.7|35539.7|35519.7|35529.7|35509.7|2
1659933900000|2022-08-08 04:45:00|35531.4|35511.4|35545.6|35525.6|35554.7|35534.7|35529.7|35509.7|26
1659934200000|2022-08-08 04:50:00|35543.9|35523.9|35544.7|35524.7|35544.7|35524.7|35538.9|35518.9|23
1659934500000|2022-08-08 04:55:00|35547.2|35527.2|35578.9|35558.9|35578.9|35558.9|35547.2|35527.2|44
1659934800000|2022-08-08 05:00:00|35579.7|35559.7|35557.2|35537.2|35604.7|35584.7|35549.7|35529.7|84
1659935100000|2022-08-08 05:05:00|35559.7|35539.7|35557.2|35537.2|35559.7|35539.7|35542.2|35522.2|21
1659935400000|2022-08-08 05:10:00|35561.4|35541.4|35578.9|35558.9|35587.2|35567.2|35557.2|35537.2|54
1659935700000|2022-08-08 05:15:00|35579.7|35559.7|35588.9|35568.9|35612.2|35592.2|35579.7|35559.7|41
1659936000000|2022-08-08 05:20:00|35587.2|35567.2|35569.8|35549.8|35592.2|35572.2|35561.4|35541.4|51
1659936300000|2022-08-08 05:25:00|35568.9|35548.9|35558.9|35538.9|35583.9|35563.9|35555.6|35535.6|37
1659936600000|2022-08-08 05:30:00|35558.1|35538.1|35620.6|35600.6|35623.1|35603.1|35523.9|35503.9|188
1659936900000|2022-08-08 05:35:00|35622.3|35602.3|35584.8|35564.8|35632.3|35612.3|35555.6|35535.6|82
1659937200000|2022-08-08 05:40:00|35585.6|35565.6|35569|35549|35585.6|35565.6|35544|35524|44
1659937500000|2022-08-08 05:45:00|35571.5|35551.5|35582.3|35562.3|35617.3|35597.3|35571.5|35551.5|46
1659937800000|2022-08-08 05:50:00|35584|35564|35556.5|35536.5|35612.3|35592.3|35554|35534|46
1659938100000|2022-08-08 05:55:00|35557.3|35537.3|35547.3|35527.3|35567.3|35547.3|35531.5|35511.5|81
1659938400000|2022-08-08 06:00:00|35546.5|35526.5|35544|35524|35547.3|35527.3|35509|35489|150
1659938700000|2022-08-08 06:05:00|35542.3|35522.3|35581.5|35561.5|35581.5|35561.5|35540.6|35520.6|104
1659939000000|2022-08-08 06:10:00|35580.6|35560.6|35597.3|35577.3|35601.5|35581.5|35564.8|35544.8|71
1659939300000|2022-08-08 06:15:00|35602.3|35582.3|35625.7|35605.7|35625.7|35605.7|35579|35559|100
1659939600000|2022-08-08 06:20:00|35628.2|35608.2|35682.3|35662.3|35687.3|35667.3|35628.2|35608.2|138
1659939900000|2022-08-08 06:25:00|35683.2|35663.2|35631.5|35611.5|35697.3|35677.3|35626.5|35606.5|141
1659940200000|2022-08-08 06:30:00|35629.9|35609.9|35639.9|35619.9|35644.9|35624.9|35611.5|35591.5|45
1659940500000|2022-08-08 06:35:00|35637.4|35617.4|35642.4|35622.4|35667.4|35647.4|35632.4|35612.4|64
1659940800000|2022-08-08 06:40:00|35639.9|35619.9|35587.4|35567.4|35642.4|35622.4|35584.9|35564.9|62
1659941100000|2022-08-08 06:45:00|35589.9|35569.9|35637.4|35617.4|35647.4|35627.4|35589.9|35569.9|74
1659941400000|2022-08-08 06:50:00|35639.9|35619.9|35695.7|35675.7|35699.9|35679.9|35622.4|35602.4|101
1659941700000|2022-08-08 06:55:00|35698.2|35678.2|35702.4|35682.4|35722.4|35702.4|35692.4|35672.4|122
1659942000000|2022-08-08 07:00:00|35697.4|35677.4|35836.6|35816.6|35841.6|35821.6|35662.4|35642.4|325
1659942300000|2022-08-08 07:05:00|35834.9|35814.9|35839.9|35819.9|35858.2|35838.2|35827.4|35807.4|163
1659942600000|2022-08-08 07:10:00|35840.7|35820.7|35809.9|35789.9|35867.4|35847.4|35807.4|35787.4|111
1659942900000|2022-08-08 07:15:00|35812.4|35792.4|35797.4|35777.4|35819.9|35799.9|35769.1|35749.1|108
1659943200000|2022-08-08 07:20:00|35799.1|35779.1|35766.6|35746.6|35812.4|35792.4|35762.4|35742.4|660
1659943500000|2022-08-08 07:25:00|35767.4|35747.4|35789.9|35769.9|35791.6|35771.6|35759.1|35739.1|71
1659943800000|2022-08-08 07:30:00|35791.6|35771.6|35744.1|35724.1|35791.6|35771.6|35741.6|35721.6|98
1659944100000|2022-08-08 07:35:00|35747.4|35727.4|35706.6|35686.6|35749.1|35729.1|35704.1|35684.1|106
1659944400000|2022-08-08 07:40:00|35707.4|35687.4|35727.4|35707.4|35737.4|35717.4|35706.6|35686.6|60
1659944700000|2022-08-08 07:45:00|35729.1|35709.1|35757.4|35737.4|35759.1|35739.1|35729.1|35709.1|68
1659945000000|2022-08-08 07:50:00|35759.1|35739.1|35816.6|35796.6|35818.3|35798.3|35737.4|35717.4|99
1659945300000|2022-08-08 07:55:00|35820.8|35800.8|35819.1|35799.1|35826.6|35806.6|35784.1|35764.1|106
1659945600000|2022-08-08 08:00:00|35817.4|35797.4|35741.6|35721.6|35817.4|35797.4|35725.8|35705.8|107
1659945900000|2022-08-08 08:05:00|35740.8|35720.8|35687.5|35667.5|35765.8|35745.8|35686.6|35666.6|95
1659946200000|2022-08-08 08:10:00|35684.1|35664.1|35574.1|35554.1|35687.5|35667.5|35572.5|35552.5|168
1659946500000|2022-08-08 08:15:00|35575|35555|35570.8|35550.8|35587.5|35567.5|35560|35540|176
1659946800000|2022-08-08 08:20:00|35572.5|35552.5|35589.2|35569.2|35605|35585|35570|35550|105
1659947100000|2022-08-08 08:25:00|35590.8|35570.8|35560|35540|35592.5|35572.5|35539.2|35519.2|122
1659947400000|2022-08-08 08:30:00|35557.5|35537.5|35585|35565|35598.4|35578.4|35557.5|35537.5|95
1659947700000|2022-08-08 08:35:00|35582.5|35562.5|35572.6|35552.6|35597.5|35577.5|35560|35540|62
1659948000000|2022-08-08 08:40:00|35575.9|35555.9|35575.9|35555.9|35595.1|35575.1|35571.7|35551.7|87
1659948300000|2022-08-08 08:45:00|35576.7|35556.7|35582.6|35562.6|35588.4|35568.4|35563.4|35543.4|53
1659948600000|2022-08-08 08:50:00|35581.7|35561.7|35524.3|35504.3|35585.1|35565.1|35522.6|35502.6|660
1659948900000|2022-08-08 08:55:00|35522.6|35502.6|35530.1|35510.1|35530.9|35510.9|35492.6|35472.6|97
1659949200000|2022-08-08 09:00:00|35530.9|35510.9|35533.4|35513.4|35547.6|35527.6|35525.9|35505.9|53
1659949500000|2022-08-08 09:05:00|35534.2|35514.2|35531.7|35511.7|35544.2|35524.2|35518.4|35498.4|68
1659949800000|2022-08-08 09:10:00|35532.5|35512.5|35514.2|35494.2|35535|35515|35464.2|35444.2|183
1659950100000|2022-08-08 09:15:00|35517.6|35497.6|35564.2|35544.2|35570.1|35550.1|35514.2|35494.2|71
1659950400000|2022-08-08 09:20:00|35562.6|35542.6|35541.8|35521.8|35565.9|35545.9|35540.9|35520.9|39
1659950700000|2022-08-08 09:25:00|35540.9|35520.9|35568.4|35548.4|35570.9|35550.9|35536.8|35516.8|542
1659951000000|2022-08-08 09:30:00|35565.9|35545.9|35555.9|35535.9|35583.4|35563.4|35548.4|35528.4|49
1659951300000|2022-08-08 09:35:00|35553.4|35533.4|35545.9|35525.9|35555.9|35535.9|35525.9|35505.9|47
1659951600000|2022-08-08 09:40:00|35545.1|35525.1|35544.3|35524.3|35550.9|35530.9|35525.1|35505.1|69
1659951900000|2022-08-08 09:45:00|35545.1|35525.1|35551.8|35531.8|35565.1|35545.1|35544.3|35524.3|53
1659952200000|2022-08-08 09:50:00|35552.6|35532.6|35566.8|35546.8|35569.3|35549.3|35541|35521|48
1659952500000|2022-08-08 09:55:00|35567.6|35547.6|35484.3|35464.3|35569.3|35549.3|35481.8|35461.8|99
1659952800000|2022-08-08 10:00:00|35485.1|35465.1|35494.3|35474.3|35510.1|35490.1|35484.3|35464.3|65
1659953100000|2022-08-08 10:05:00|35496.8|35476.8|35544.3|35524.3|35549.3|35529.3|35496.8|35476.8|67
1659953400000|2022-08-08 10:10:00|35545.1|35525.1|35531|35511|35549.3|35529.3|35521|35501|55
1659953700000|2022-08-08 10:15:00|35529.3|35509.3|35523.5|35503.5|35536.8|35516.8|35522.7|35502.7|27
1659954000000|2022-08-08 10:20:00|35524.3|35504.3|35441.8|35421.8|35524.3|35504.3|35436.8|35416.8|147
1659954300000|2022-08-08 10:25:00|35444.3|35424.3|35450.2|35430.2|35450.2|35430.2|35436.8|35416.8|61
1659954600000|2022-08-08 10:30:00|35449.3|35429.3|35454.4|35434.4|35460.2|35440.2|35437.7|35417.7|49
1659954900000|2022-08-08 10:35:00|35453.5|35433.5|35467.7|35447.7|35483.5|35463.5|35449.4|35429.4|163
1659955200000|2022-08-08 10:40:00|35466|35446|35551|35531|35551|35531|35464.3|35444.3|117
1659955500000|2022-08-08 10:45:00|35553.5|35533.5|35538.5|35518.5|35566|35546|35534.3|35514.3|93
1659955800000|2022-08-08 10:50:00|35536.8|35516.8|35519.3|35499.3|35537.7|35517.7|35496|35476|54
1659956100000|2022-08-08 10:55:00|35516.8|35496.8|35527.6|35507.6|35532.7|35512.7|35511|35491|252
1659956400000|2022-08-08 11:00:00|35529.3|35509.3|35503.5|35483.5|35531|35511|35501|35481|50
1659956700000|2022-08-08 11:05:00|35504.3|35484.3|35516|35496|35517.7|35497.7|35485.2|35465.2|100
1659957000000|2022-08-08 11:10:00|35516.8|35496.8|35524.4|35504.4|35544.4|35524.4|35504.3|35484.3|55
1659957300000|2022-08-08 11:15:00|35523.5|35503.5|35505.2|35485.2|35524.4|35504.4|35489.4|35469.4|84
1659957600000|2022-08-08 11:20:00|35502.7|35482.7|35471|35451|35505.2|35485.2|35437.7|35417.7|98
1659957900000|2022-08-08 11:25:00|35476|35456|35486.8|35466.8|35493.5|35473.5|35475.2|35455.2|63
1659958200000|2022-08-08 11:30:00|35488.5|35468.5|35486.1|35466.1|35537.7|35517.7|35484.4|35464.4|217
1659958500000|2022-08-08 11:35:00|35486.9|35466.9|35463.6|35443.6|35486.9|35466.9|35456.1|35436.1|147
1659958800000|2022-08-08 11:40:00|35465.3|35445.3|35494.4|35474.4|35494.4|35474.4|35443.6|35423.6|169
1659959100000|2022-08-08 11:45:00|35496.1|35476.1|35516.1|35496.1|35523.6|35503.6|35496.1|35476.1|110
1659959400000|2022-08-08 11:50:00|35515.3|35495.3|35541.9|35521.9|35547.8|35527.8|35514.4|35494.4|213
1659959700000|2022-08-08 11:55:00|35540.2|35520.2|35605.2|35585.2|35608.5|35588.5|35540.2|35520.2|221
1659960000000|2022-08-08 12:00:00|35606|35586|35629.4|35609.4|35645.2|35625.2|35597.7|35577.7|281
1659960300000|2022-08-08 12:05:00|35627.7|35607.7|35574.4|35554.4|35627.7|35607.7|35564.4|35544.4|192
1659960600000|2022-08-08 12:10:00|35576|35556|35529.4|35509.4|35576|35556|35522.8|35502.8|249
1659960900000|2022-08-08 12:15:00|35531.1|35511.1|35510.3|35490.3|35538.6|35518.6|35510.3|35490.3|137
1659961200000|2022-08-08 12:20:00|35511.1|35491.1|35515.3|35495.3|35546.1|35526.1|35507.8|35487.8|125
1659961500000|2022-08-08 12:25:00|35518.6|35498.6|35567|35547|35573.6|35553.6|35505.3|35485.3|208
1659961800000|2022-08-08 12:30:00|35568.6|35548.6|35562|35542|35569.5|35549.5|35547.8|35527.8|88
1659962100000|2022-08-08 12:35:00|35563.7|35543.7|35568.7|35548.7|35568.7|35548.7|35541.2|35521.2|80
1659962400000|2022-08-08 12:40:00|35572.8|35552.8|35618.7|35598.7|35618.7|35598.7|35563.7|35543.7|137
1659962700000|2022-08-08 12:45:00|35617.9|35597.9|35636.2|35616.2|35651.2|35631.2|35617.9|35597.9|141
1659963000000|2022-08-08 12:50:00|35632|35612|35641.2|35621.2|35643.7|35623.7|35618.7|35598.7|120
1659963300000|2022-08-08 12:55:00|35638.7|35618.7|35632.9|35612.9|35666.2|35646.2|35623.7|35603.7|176
1659963600000|2022-08-08 13:00:00|35631.2|35611.2|35579.5|35559.5|35637.9|35617.9|35550.4|35530.4|721
1659963900000|2022-08-08 13:05:00|35578.7|35558.7|35652.9|35632.9|35663.7|35643.7|35557.9|35537.9|433
1659964200000|2022-08-08 13:10:00|35653.7|35633.7|35685.3|35665.3|35723.7|35703.7|35642|35622|774
1659964500000|2022-08-08 13:15:00|35687.8|35667.8|35706.1|35686.1|35706.1|35686.1|35637.8|35617.8|231
1659964800000|2022-08-08 13:20:00|35705.3|35685.3|35689.5|35669.5|35712|35692|35647|35627|259
1659965100000|2022-08-08 13:25:00|35687.8|35667.8|35686.1|35666.1|35712|35692|35684.5|35664.5|531
1659965400000|2022-08-08 13:30:00|35679.4|35659.4|35825.2|35805.2|35837.7|35817.7|35676.1|35656.1|876
1659965700000|2022-08-08 13:35:00|35829.4|35809.4|35891.9|35871.9|35905.2|35885.2|35829.4|35809.4|831
1659966000000|2022-08-08 13:40:00|35893.5|35873.5|35903.6|35883.6|35907.8|35887.8|35864.4|35844.4|698
1659966300000|2022-08-08 13:45:00|35898.6|35878.6|36011.1|35991.1|36017.8|35997.8|35898.6|35878.6|989
1659966600000|2022-08-08 13:50:00|36012.8|35992.8|36027.8|36007.8|36059.4|36039.4|35993.6|35973.6|756
1659966900000|2022-08-08 13:55:00|36028.6|36008.6|36043.6|36023.6|36044.4|36024.4|35984.5|35964.5|479
1659967200000|2022-08-08 14:00:00|36048.6|36028.6|35982|35962|36063.6|36043.6|35975.3|35955.3|734
1659967500000|2022-08-08 14:05:00|35984.5|35964.5|35941.1|35921.1|36022|36002|35941.1|35921.1|732
1659967800000|2022-08-08 14:10:00|35936.9|35916.9|35993.6|35973.6|35998.6|35978.6|35928.6|35908.6|376
1659968100000|2022-08-08 14:15:00|35994.4|35974.4|35993.6|35973.6|36034.4|36014.4|35968.6|35948.6|749
1659968400000|2022-08-08 14:20:00|35992.8|35972.8|36012|35992|36012|35992|35952.8|35932.8|483
1659968700000|2022-08-08 14:25:00|36012.8|35992.8|36010.4|35990.4|36078.7|36058.7|35980.3|35960.3|574
1659969000000|2022-08-08 14:30:00|36011.2|35991.2|36016.1|35996.1|36032.9|36012.9|35972.9|35952.9|397
1659969300000|2022-08-08 14:35:00|36015.3|35995.3|35993.7|35973.7|36015.3|35995.3|35957.9|35937.9|400
1659969600000|2022-08-08 14:40:00|35992.9|35972.9|36024.5|36004.5|36026.2|36006.2|35982|35962|262
1659969900000|2022-08-08 14:45:00|36022.9|36002.9|35983.7|35963.7|36023.7|36003.7|35960.4|35940.4|290
1659970200000|2022-08-08 14:50:00|35978.7|35958.7|36054.5|36034.5|36054.5|36034.5|35974.5|35954.5|295
1659970500000|2022-08-08 14:55:00|36052|36032|36102|36082|36129.5|36109.5|36045.3|36025.3|550
1659970800000|2022-08-08 15:00:00|36105.3|36085.3|36187|36167|36187|36167|36063.6|36043.6|619
1659971100000|2022-08-08 15:05:00|36185.3|36165.3|36167.7|36147.7|36231.9|36211.9|36136.9|36116.9|795
1659971400000|2022-08-08 15:10:00|36169.4|36149.4|36211.1|36191.1|36220.2|36200.2|36136.9|36116.9|469
1659971700000|2022-08-08 15:15:00|36211.9|36191.9|36164.5|36144.5|36231.9|36211.9|36160.3|36140.3|566
1659972000000|2022-08-08 15:20:00|36163.7|36143.7|36247|36227|36248.7|36228.7|36161.1|36141.1|299
1659972300000|2022-08-08 15:25:00|36244.5|36224.5|36254.5|36234.5|36298.7|36278.7|36225.3|36205.3|547
1659972600000|2022-08-08 15:30:00|36253.7|36233.7|36295.4|36275.4|36297.9|36277.9|36217.8|36197.8|440
1659972900000|2022-08-08 15:35:00|36293.7|36273.7|36226.2|36206.2|36296.2|36276.2|36221.2|36201.2|364
1659973200000|2022-08-08 15:40:00|36225.4|36205.4|36215.4|36195.4|36240.4|36220.4|36200.4|36180.4|254
1659973500000|2022-08-08 15:45:00|36214.6|36194.6|36119.6|36099.6|36215.4|36195.4|36113.8|36093.8|725
1659973800000|2022-08-08 15:50:00|36120.4|36100.4|36093.8|36073.8|36128.8|36108.8|36076.3|36056.3|358
1659974100000|2022-08-08 15:55:00|36088.8|36068.8|36086.3|36066.3|36123.8|36103.8|36083|36063|226
1659974400000|2022-08-08 16:00:00|36084.6|36064.6|36087.1|36067.1|36096.3|36076.3|36048.8|36028.8|242
1659974700000|2022-08-08 16:05:00|36082.1|36062.1|36064.6|36044.6|36091.3|36071.3|36054.6|36034.6|214
1659975000000|2022-08-08 16:10:00|36065.4|36045.4|36081.3|36061.3|36087.9|36067.9|36059.6|36039.6|141
1659975300000|2022-08-08 16:15:00|36083.8|36063.8|36058.8|36038.8|36099.6|36079.6|36058.8|36038.8|278
1659975600000|2022-08-08 16:20:00|36057.1|36037.1|36059.6|36039.6|36095.4|36075.4|36053.8|36033.8|394
1659975900000|2022-08-08 16:25:00|36058.8|36038.8|36060.5|36040.5|36073.8|36053.8|36042.2|36022.2|523
1659976200000|2022-08-08 16:30:00|36062.2|36042.2|36067.2|36047.2|36069.7|36049.7|36057.2|36037.2|129
1659976500000|2022-08-08 16:35:00|36068|36048|35983|35963|36070.5|36050.5|35981.3|35961.3|450
1659976800000|2022-08-08 16:40:00|35981.4|35961.4|35989.7|35969.7|35998|35978|35959.7|35939.7|189
1659977100000|2022-08-08 16:45:00|35987.2|35967.2|36000.5|35980.5|36006.3|35986.3|35968|35948|197
1659977400000|2022-08-08 16:50:00|35998|35978|35962.2|35942.2|36008|35988|35958.1|35938.1|293
1659977700000|2022-08-08 16:55:00|35964.7|35944.7|35962.2|35942.2|35973.8|35953.8|35885.5|35865.5|2336
1659978000000|2022-08-08 17:00:00|35961.4|35941.4|35919.8|35899.8|35961.4|35941.4|35908.1|35888.1|431
1659978300000|2022-08-08 17:05:00|35918.1|35898.1|35928.2|35908.2|35940.6|35920.6|35913.9|35893.9|148
1659978600000|2022-08-08 17:10:00|35929.8|35909.8|35937.3|35917.3|35949.8|35929.8|35924.8|35904.8|77
1659978900000|2022-08-08 17:15:00|35938.2|35918.2|35934|35914|35956.5|35936.5|35932.3|35912.3|81
1659979200000|2022-08-08 17:20:00|35932.3|35912.3|35941.6|35921.6|35945.7|35925.7|35904.9|35884.9|239
1659979500000|2022-08-08 17:25:00|35939.9|35919.9|35933.2|35913.2|35946.5|35926.5|35918.1|35898.1|68
1659979800000|2022-08-08 17:30:00|35935.7|35915.7|35963.2|35943.2|35965.7|35945.7|35920.7|35900.7|108
1659980100000|2022-08-08 17:35:00|35960.7|35940.7|35937.4|35917.4|35970.7|35950.7|35937.4|35917.4|86
1659980400000|2022-08-08 17:40:00|35935.7|35915.7|35959.9|35939.9|35962.4|35942.4|35925.7|35905.7|54
1659980700000|2022-08-08 17:45:00|35956.5|35936.5|35948.2|35928.2|35966.5|35946.5|35948.2|35928.2|51
1659981000000|2022-08-08 17:50:00|35949|35929|35966.5|35946.5|35966.5|35946.5|35945.7|35925.7|54
1659981300000|2022-08-08 17:55:00|35964.9|35944.9|35960.7|35940.7|35968.2|35948.2|35950.7|35930.7|98
1659981600000|2022-08-08 18:00:00|35959.9|35939.9|35903.2|35883.2|35967.4|35947.4|35903.2|35883.2|77
1659981900000|2022-08-08 18:05:00|35905.7|35885.7|35946.5|35926.5|35950.7|35930.7|35896.5|35876.5|107
1659982200000|2022-08-08 18:10:00|35945.7|35925.7|35942.4|35922.4|35958.2|35938.2|35933.2|35913.2|26
1659982500000|2022-08-08 18:15:00|35940.7|35920.7|35929|35909|35944|35924|35918.2|35898.2|453
1659982800000|2022-08-08 18:20:00|35928.2|35908.2|35921.5|35901.5|35929|35909|35918.2|35898.2|23
1659983100000|2022-08-08 18:25:00|35920.7|35900.7|35924.1|35904.1|35929.1|35909.1|35914.9|35894.9|105
1659983400000|2022-08-08 18:30:00|35924.9|35904.9|35955|35935|35956.7|35936.7|35924.1|35904.1|40
1659983700000|2022-08-08 18:35:00|35954.2|35934.2|35948.3|35928.3|35954.2|35934.2|35923.3|35903.3|62
1659984000000|2022-08-08 18:40:00|35950.8|35930.8|35953.3|35933.3|35972.5|35952.5|35945.8|35925.8|48
1659984300000|2022-08-08 18:45:00|35950.8|35930.8|35915.7|35895.7|35953.3|35933.3|35914.9|35894.9|385
1659984600000|2022-08-08 18:50:00|35914.9|35894.9|35894.9|35874.9|35916.5|35896.5|35893.2|35873.2|41
1659984900000|2022-08-08 18:55:00|35893.2|35873.2|35914.9|35894.9|35918.2|35898.2|35893.2|35873.2|19
1659985200000|2022-08-08 19:00:00|35914.1|35894.1|35917.4|35897.4|35924.9|35904.9|35910.7|35890.7|24
1659985500000|2022-08-08 19:05:00|35919.1|35899.1|35921.6|35901.6|35922.4|35902.4|35912.4|35892.4|24
1659985800000|2022-08-08 19:10:00|35920.8|35900.8|35919.1|35899.1|35920.8|35900.8|35912.4|35892.4|22
1659986100000|2022-08-08 19:15:00|35917.4|35897.4|35913.2|35893.2|35917.4|35897.4|35909.1|35889.1|22
1659986400000|2022-08-08 19:20:00|35914.9|35894.9|35940.7|35920.7|35949.9|35929.9|35912.4|35892.4|38
1659986700000|2022-08-08 19:25:00|35942.4|35922.4|35949.9|35929.9|35955.7|35935.7|35941.6|35921.6|22
1659987000000|2022-08-08 19:30:00|35949.1|35929.1|35953.2|35933.2|35953.2|35933.2|35937.4|35917.4|24
1659987300000|2022-08-08 19:35:00|35954.9|35934.9|35950.7|35930.7|35959.9|35939.9|35945.7|35925.7|32
1659987600000|2022-08-08 19:40:00|35948.2|35928.2|35940|35920|35950.7|35930.7|35937.4|35917.4|57
1659987900000|2022-08-08 19:45:00|35939.2|35919.2|35927.5|35907.5|35939.2|35919.2|35917.5|35897.5|37
1659988200000|2022-08-08 19:50:00|35924.1|35904.1|35928.3|35908.3|35930|35910|35918.3|35898.3|41
1659988500000|2022-08-08 19:55:00|35927.5|35907.5|35932.5|35912.5|35947.5|35927.5|35927.5|35907.5|80
1659988800000|2022-08-08 20:00:00|35933.3|35913.3|35942.5|35922.5|35947.5|35927.5|35933.3|35913.3|22
1659989100000|2022-08-08 20:05:00|35945.8|35925.8|35951.6|35931.6|35953.3|35933.3|35943.3|35923.3|14
1659989400000|2022-08-08 20:10:00|35953.3|35933.3|35958.3|35938.3|35958.3|35938.3|35947.5|35927.5|33
1659989700000|2022-08-08 20:15:00|35955.8|35935.8|35947.5|35927.5|35958.3|35938.3|35947.5|35927.5|4
1659990000000|2022-08-08 20:20:00|35943.3|35923.3|35943.3|35923.3|35950.8|35930.8|35943.3|35923.3|6
1659990300000|2022-08-08 20:25:00|35947.5|35927.5|35950|35930|35952.5|35932.5|35947.5|35927.5|5
1659990600000|2022-08-08 20:30:00|35948.3|35928.3|35950|35930|35950|35930|35943.3|35923.3|12
1659990900000|2022-08-08 20:35:00|35950.8|35930.8|35952.5|35932.5|35952.5|35932.5|35950|35930|6
1659991200000|2022-08-08 20:40:00|35953.3|35933.3|35952.5|35932.5|35955|35935|35952.5|35932.5|8
1659991500000|2022-08-08 20:45:00|35950.8|35930.8|35948.3|35928.3|35950.8|35930.8|35943.3|35923.3|28
1659991800000|2022-08-08 20:50:00|35949.1|35929.1|35951.7|35931.7|35952.5|35932.5|35947.5|35927.5|18
1659992100000|2022-08-08 20:55:00|35950|35930|35963.3|35943.3|35963.3|35943.3|35947.5|35927.5|58
1659996000000|2022-08-08 22:00:00|35957.5|35937.5|35942.6|35922.6|35966.8|35946.8|35940.1|35920.1|19
1659996300000|2022-08-08 22:05:00|35940.9|35920.9|35943.4|35923.4|35944.2|35924.2|35923.4|35903.4|11
1659996600000|2022-08-08 22:10:00|35942.6|35922.6|35945.1|35925.1|35947.6|35927.6|35940.9|35920.9|8
1659996900000|2022-08-08 22:15:00|35942.6|35922.6|35938.4|35918.4|35945.1|35925.1|35938.4|35918.4|10
1659997200000|2022-08-08 22:20:00|35940.9|35920.9|35938.5|35918.5|35942.7|35922.7|35938.5|35918.5|3
1659997500000|2022-08-08 22:25:00|35940.2|35920.2|35938.5|35918.5|35942.7|35922.7|35938.5|35918.5|2
1659997800000|2022-08-08 22:30:00|35942.7|35922.7|35940.2|35920.2|35945.2|35925.2|35940.2|35920.2|6
1659998100000|2022-08-08 22:35:00|35938.5|35918.5|35935.2|35915.2|35940.2|35920.2|35935.2|35915.2|5
1659998400000|2022-08-08 22:40:00|35933.5|35913.5|35925.2|35905.2|35935.2|35915.2|35925.2|35905.2|3
1659998700000|2022-08-08 22:45:00|35922.7|35902.7|35930.2|35910.2|35933.5|35913.5|35922.7|35902.7|14
1659999000000|2022-08-08 22:50:00|35931|35911|35933.5|35913.5|35936|35916|35931|35911|2
1659999300000|2022-08-08 22:55:00|35935.2|35915.2|35940.2|35920.2|35940.2|35920.2|35931.9|35911.9|5
1659999600000|2022-08-08 23:00:00|35941|35921|35942.7|35922.7|35942.7|35922.7|35941|35921|2
1659999900000|2022-08-08 23:05:00|35945.2|35925.2|35968.5|35948.5|35968.5|35948.5|35945.2|35925.2|15
1660000200000|2022-08-08 23:10:00|35970.2|35950.2|35988.5|35968.5|36007.7|35987.7|35967.7|35947.7|36
1660000500000|2022-08-08 23:15:00|35985.2|35965.2|35972.7|35952.7|35987.7|35967.7|35964.4|35944.4|16
1660000800000|2022-08-08 23:20:00|35974.4|35954.4|35970.2|35950.2|35975.2|35955.2|35967.7|35947.7|6
1660001100000|2022-08-08 23:25:00|35972.7|35952.7|35965.2|35945.2|35972.7|35952.7|35962.7|35942.7|6
1660001400000|2022-08-08 23:30:00|35962.7|35942.7|35987.7|35967.7|35987.7|35967.7|35962.7|35942.7|11
1660001700000|2022-08-08 23:35:00|35985.2|35965.2|35985.3|35965.3|35990.3|35970.3|35982.7|35962.7|27
1660002000000|2022-08-08 23:40:00|35982.8|35962.8|35960.3|35940.3|35985.3|35965.3|35960.3|35940.3|14
1660002300000|2022-08-08 23:45:00|35957.8|35937.8|35945.3|35925.3|35957.8|35937.8|35945.3|35925.3|18
1660002600000|2022-08-08 23:50:00|35947.8|35927.8|35950.3|35930.3|35953.6|35933.6|35940.3|35920.3|22
1660002900000|2022-08-08 23:55:00|35952.8|35932.8|35970.3|35950.3|35972.8|35952.8|35950.3|35930.3|8
1660003200000|2022-08-09 00:00:00|35972.8|35952.8|35998.6|35978.6|36001.1|35981.1|35958.6|35938.6|42
1660003500000|2022-08-09 00:05:00|35999.4|35979.4|35977|35957|36010.3|35990.3|35967|35947|23
1660003800000|2022-08-09 00:10:00|35975.3|35955.3|36007.8|35987.8|36017.8|35997.8|35975.3|35955.3|37
1660004100000|2022-08-09 00:15:00|36007|35987|36005.3|35985.3|36010.3|35990.3|35992.8|35972.8|27
1660004400000|2022-08-09 00:20:00|36003.7|35983.7|35972.8|35952.8|36003.7|35983.7|35971.2|35951.2|22
1660004700000|2022-08-09 00:25:00|35967|35947|35972|35952|35982.8|35962.8|35962|35942|32
1660005000000|2022-08-09 00:30:00|35968.7|35948.7|35962.8|35942.8|35971.2|35951.2|35947|35927|19
1660005300000|2022-08-09 00:35:00|35962|35942|35947.8|35927.8|35965.3|35945.3|35947.8|35927.8|24
1660005600000|2022-08-09 00:40:00|35947|35927|35957.8|35937.8|35962.8|35942.8|35947|35927|20
1660005900000|2022-08-09 00:45:00|35957|35937|35970.3|35950.3|35970.3|35950.3|35950.3|35930.3|23
1660006200000|2022-08-09 00:50:00|35971.1|35951.1|35975.4|35955.4|35986.1|35966.1|35970.3|35950.3|21
1660006500000|2022-08-09 00:55:00|35970.4|35950.4|35975.4|35955.4|35981.1|35961.1|35960.4|35940.4|35
1660006800000|2022-08-09 01:00:00|35977.9|35957.9|36020.4|36000.4|36020.4|36000.4|35957.9|35937.9|175
1660007100000|2022-08-09 01:05:00|36018.7|35998.7|35939.6|35919.6|36036.2|36016.2|35937.9|35917.9|114
1660007400000|2022-08-09 01:10:00|35940.4|35920.4|35891.2|35871.2|35942.9|35922.9|35860.4|35840.4|265
1660007700000|2022-08-09 01:15:00|35893.7|35873.7|35860.4|35840.4|35910.4|35890.4|35859.6|35839.6|118
1660008000000|2022-08-09 01:20:00|35857.9|35837.9|35811.2|35791.2|35867.9|35847.9|35802.1|35782.1|230
1660008300000|2022-08-09 01:25:00|35809.6|35789.6|35832.1|35812.1|35835.4|35815.4|35780.4|35760.4|125
1660008600000|2022-08-09 01:30:00|35830.4|35810.4|35836.2|35816.2|35838.7|35818.7|35792.9|35772.9|98
1660008900000|2022-08-09 01:35:00|35835.4|35815.4|35864.6|35844.6|35869.6|35849.6|35810.4|35790.4|114
1660009200000|2022-08-09 01:40:00|35862.9|35842.9|35810.4|35790.4|35878.7|35858.7|35805.4|35785.4|111
1660009500000|2022-08-09 01:45:00|35808.7|35788.7|35777.1|35757.1|35818.7|35798.7|35762.9|35742.9|117
1660009800000|2022-08-09 01:50:00|35772.9|35752.9|35798.7|35778.7|35799.5|35779.5|35758.7|35738.7|66
1660010100000|2022-08-09 01:55:00|35799.6|35779.6|35729.6|35709.6|35799.6|35779.6|35727.1|35707.1|152
1660010400000|2022-08-09 02:00:00|35725.4|35705.4|35707.2|35687.2|35775.4|35755.4|35707.2|35687.2|248
1660010700000|2022-08-09 02:05:00|35710.4|35690.4|35765.4|35745.4|35775.4|35755.4|35710.4|35690.4|106
1660011000000|2022-08-09 02:10:00|35766.2|35746.2|35768|35748|35783|35763|35748|35728|67
1660011300000|2022-08-09 02:15:00|35768.7|35748.7|35780.5|35760.5|35780.5|35760.5|35755.5|35735.5|25
1660011600000|2022-08-09 02:20:00|35778|35758|35780.5|35760.5|35783|35763|35773|35753|20
1660011900000|2022-08-09 02:25:00|35783|35763|35783|35763|35785.5|35765.5|35769.7|35749.7|17
1660012200000|2022-08-09 02:30:00|35786.3|35766.3|35795.5|35775.5|35848|35828|35783.9|35763.9|120
1660012500000|2022-08-09 02:35:00|35796.3|35776.3|35820.5|35800.5|35823|35803|35785.5|35765.5|59
1660012800000|2022-08-09 02:40:00|35825.5|35805.5|35810.5|35790.5|35833|35813|35797.2|35777.2|72
1660013100000|2022-08-09 02:45:00|35808.8|35788.8|35876.3|35856.3|35876.3|35856.3|35790.5|35770.5|76
1660013400000|2022-08-09 02:50:00|35875.5|35855.5|35880.5|35860.5|35898|35878|35865.5|35845.5|104
1660013700000|2022-08-09 02:55:00|35879.7|35859.7|35913|35893|35913|35893|35858.8|35838.8|57
1660014000000|2022-08-09 03:00:00|35910.5|35890.5|35890.5|35870.5|35925.5|35905.5|35880.5|35860.5|87
1660014300000|2022-08-09 03:05:00|35888.9|35868.9|35878|35858|35905.5|35885.5|35870.5|35850.5|46
1660014600000|2022-08-09 03:10:00|35880.5|35860.5|35900.5|35880.5|35913|35893|35853|35833|62
1660014900000|2022-08-09 03:15:00|35905.5|35885.5|35880.5|35860.5|35930.5|35910.5|35873|35853|116
1660015200000|2022-08-09 03:20:00|35883|35863|35922.1|35902.1|35934.6|35914.6|35860.5|35840.5|397
1660015500000|2022-08-09 03:25:00|35925.4|35905.4|35897.9|35877.9|35937.1|35917.1|35895.6|35875.6|54
1660015800000|2022-08-09 03:30:00|35897.1|35877.1|35947.1|35927.1|35951.3|35931.3|35895.4|35875.4|28
1660016100000|2022-08-09 03:35:00|35946.3|35926.3|35944.6|35924.6|35952.9|35932.9|35937.1|35917.1|32
1660016400000|2022-08-09 03:40:00|35947.9|35927.9|35952.1|35932.1|35952.1|35932.1|35942.1|35922.1|6
1660016700000|2022-08-09 03:45:00|35952.9|35932.9|35949.7|35929.7|35959.6|35939.6|35943.9|35923.9|19
1660017000000|2022-08-09 03:50:00|35954.7|35934.7|35964.7|35944.7|35969.7|35949.7|35947.9|35927.9|33
1660017300000|2022-08-09 03:55:00|35967.2|35947.2|35972.2|35952.2|35974.7|35954.7|35959.7|35939.7|32
1660017600000|2022-08-09 04:00:00|35972.9|35952.9|35952.2|35932.2|35977.9|35957.9|35944.7|35924.7|44
1660017900000|2022-08-09 04:05:00|35949.7|35929.7|35954.7|35934.7|35957.2|35937.2|35946.4|35926.4|9
1660018200000|2022-08-09 04:10:00|35964.7|35944.7|35951.4|35931.4|35964.7|35944.7|35951.4|35931.4|25
1660018500000|2022-08-09 04:15:00|35952.2|35932.2|35949.7|35929.7|35952.2|35932.2|35943.9|35923.9|26
1660018800000|2022-08-09 04:20:00|35950.5|35930.5|35952.2|35932.2|35954.7|35934.7|35939.7|35919.7|24
1660019100000|2022-08-09 04:25:00|35954.7|35934.7|35947.2|35927.2|35963.9|35943.9|35942.2|35922.2|21
1660019400000|2022-08-09 04:30:00|35946.4|35926.4|35975.5|35955.5|35978|35958|35946.4|35926.4|58
1660019700000|2022-08-09 04:35:00|35974.7|35954.7|35970.5|35950.5|35979.7|35959.7|35964.7|35944.7|23
1660020000000|2022-08-09 04:40:00|35969.7|35949.7|35975.7|35955.7|35984.7|35964.7|35964.7|35944.7|24
1660020300000|2022-08-09 04:45:00|35973.9|35953.9|35987.2|35967.2|35987.2|35967.2|35972.2|35952.2|27
1660020600000|2022-08-09 04:50:00|35988|35968|35989.7|35969.7|35997.2|35977.2|35988|35968|17
1660020900000|2022-08-09 04:55:00|35990.5|35970.5|35984.7|35964.7|35999.7|35979.7|35984.7|35964.7|20
1660021200000|2022-08-09 05:00:00|35984|35964|35922.2|35902.2|35994.7|35974.7|35922.2|35902.2|46
1660021500000|2022-08-09 05:05:00|35921.5|35901.5|35912.2|35892.2|35930.5|35910.5|35899.7|35879.7|39
1660021800000|2022-08-09 05:10:00|35913|35893|35914|35894|35926.3|35906.3|35911.5|35891.5|31
1660022100000|2022-08-09 05:15:00|35912.3|35892.3|35889.8|35869.8|35912.3|35892.3|35887.3|35867.3|35
1660022400000|2022-08-09 05:20:00|35888|35868|35872.3|35852.3|35889.8|35869.8|35863|35843|50
1660022700000|2022-08-09 05:25:00|35870.6|35850.6|35882.3|35862.3|35890.6|35870.6|35870.6|35850.6|19
1660023000000|2022-08-09 05:30:00|35884|35864|35862.3|35842.3|35923.1|35903.1|35862.3|35842.3|136
1660023300000|2022-08-09 05:35:00|35861.5|35841.5|35824.8|35804.8|35867.3|35847.3|35824.8|35804.8|121
1660023600000|2022-08-09 05:40:00|35827.3|35807.3|35882.3|35862.3|35887.3|35867.3|35827.3|35807.3|81
1660023900000|2022-08-09 05:45:00|35883.1|35863.1|35949.8|35929.8|35972.3|35952.3|35882.3|35862.3|152
1660024200000|2022-08-09 05:50:00|35952.3|35932.3|36002.3|35982.3|36034.8|36014.8|35947.3|35927.3|242
1660024500000|2022-08-09 05:55:00|36003.1|35983.1|35987.3|35967.3|36012.3|35992.3|35977.3|35957.3|88
1660024800000|2022-08-09 06:00:00|35986.5|35966.5|36037.3|36017.3|36052.3|36032.3|35982.3|35962.3|205
1660025100000|2022-08-09 06:05:00|36038.9|36018.9|36008.1|35988.1|36042.3|36022.3|36000.6|35980.6|164
1660025400000|2022-08-09 06:10:00|36007.3|35987.3|36038.9|36018.9|36041.4|36021.4|36000.6|35980.6|63
1660025700000|2022-08-09 06:15:00|36040.6|36020.6|36003.9|35983.9|36053.1|36033.1|35991.4|35971.4|80
1660026000000|2022-08-09 06:20:00|36003.1|35983.1|35884.7|35864.7|36008.9|35988.9|35883.9|35863.9|195
1660026300000|2022-08-09 06:25:00|35886.4|35866.4|35900.6|35880.6|35908.9|35888.9|35878.9|35858.9|98
1660026600000|2022-08-09 06:30:00|35899.8|35879.8|35892.2|35872.2|35918.9|35898.9|35873.9|35853.9|123
1660026900000|2022-08-09 06:35:00|35893|35873|35871.4|35851.4|35897.2|35877.2|35850.6|35830.6|158
1660027200000|2022-08-09 06:40:00|35873.9|35853.9|35903.9|35883.9|35923.9|35903.9|35864.7|35844.7|114
1660027500000|2022-08-09 06:45:00|35907.2|35887.2|35928.2|35908.2|35950.7|35930.7|35907.2|35887.2|99
1660027800000|2022-08-09 06:50:00|35926.4|35906.4|35966.4|35946.4|35966.4|35946.4|35910.7|35890.7|66
1660028100000|2022-08-09 06:55:00|35963.9|35943.9|35937.2|35917.2|35988.9|35968.9|35937.2|35917.2|201
1660028400000|2022-08-09 07:00:00|35935.5|35915.5|35929|35909|35955.5|35935.5|35905.5|35885.5|155
1660028700000|2022-08-09 07:05:00|35927.2|35907.2|36019|35999|36045.7|36025.7|35927.2|35907.2|135
1660029000000|2022-08-09 07:10:00|36016.5|35996.5|36005.7|35985.7|36020.7|36000.7|35984|35964|64
1660029300000|2022-08-09 07:15:00|36001.5|35981.5|36079|36059|36119|36099|35994|35974|208
1660029600000|2022-08-09 07:20:00|36084|36064|36039|36019|36104|36084|36024|36004|149
1660029900000|2022-08-09 07:25:00|36041.5|36021.5|36027.3|36007.3|36046.5|36026.5|36016.5|35996.5|44
1660030200000|2022-08-09 07:30:00|36026.5|36006.5|36022.3|36002.3|36039|36019|35994|35974|67
1660030500000|2022-08-09 07:35:00|36023|36003|35974|35954|36023|36003|35969|35949|72
1660030800000|2022-08-09 07:40:00|35972.3|35952.3|35989|35969|35991.5|35971.5|35968.1|35948.1|81
1660031100000|2022-08-09 07:45:00|35989.8|35969.8|36029.8|36009.8|36049.8|36029.8|35989|35969|101
1660031400000|2022-08-09 07:50:00|36029|36009|36010.7|35990.7|36039|36019|35995.6|35975.6|88
1660031700000|2022-08-09 07:55:00|36011.5|35991.5|36051.5|36031.5|36071.5|36051.5|36009|35989|76
1660032000000|2022-08-09 08:00:00|36053.2|36033.2|36094|36074|36112.3|36092.3|36036.5|36016.5|122
1660032300000|2022-08-09 08:05:00|36092.3|36072.3|36036.5|36016.5|36094.8|36074.8|36036.5|36016.5|148
1660032600000|2022-08-09 08:10:00|36031.5|36011.5|36097.3|36077.3|36099|36079|36007.3|35987.3|107
1660032900000|2022-08-09 08:15:00|36096.5|36076.5|36057.3|36037.3|36100.6|36080.6|36043.3|36023.3|71
1660033200000|2022-08-09 08:20:00|36059|36039|36104|36084|36106.5|36086.5|36059|36039|90
1660033500000|2022-08-09 08:25:00|36104.8|36084.8|36102.3|36082.3|36129|36109|36099.1|36079.1|197
1660033800000|2022-08-09 08:30:00|36101.6|36081.6|36101.6|36081.6|36119.1|36099.1|36086.6|36066.6|72
1660034100000|2022-08-09 08:35:00|36104.1|36084.1|36107.3|36087.3|36133.1|36113.1|36092.3|36072.3|66
1660034400000|2022-08-09 08:40:00|36108.1|36088.1|36155.6|36135.6|36163.1|36143.1|36103.9|36083.9|71
1660034700000|2022-08-09 08:45:00|36154.8|36134.8|36144.1|36124.1|36180.6|36160.6|36135.6|36115.6|197
1660035000000|2022-08-09 08:50:00|36142.4|36122.4|36123.1|36103.1|36142.4|36122.4|36113.1|36093.1|76
1660035300000|2022-08-09 08:55:00|36123.9|36103.9|36133.1|36113.1|36154.9|36134.9|36123.1|36103.1|67
1660035600000|2022-08-09 09:00:00|36128.1|36108.1|36140.6|36120.6|36153.1|36133.1|36122.4|36102.4|153
1660035900000|2022-08-09 09:05:00|36143.1|36123.1|36216.4|36196.4|36220.7|36200.7|36140.6|36120.6|119
1660036200000|2022-08-09 09:10:00|36218.2|36198.2|36261.4|36241.4|36265.7|36245.7|36218.2|36198.2|234
1660036500000|2022-08-09 09:15:00|36259.9|36239.9|36221.6|36201.6|36260.7|36240.7|36221.6|36201.6|133
1660036800000|2022-08-09 09:20:00|36219.1|36199.1|36205.7|36185.7|36229.1|36209.1|36195.7|36175.7|80
1660037100000|2022-08-09 09:25:00|36208.2|36188.2|36200.7|36180.7|36225.7|36205.7|36193.2|36173.2|57
1660037400000|2022-08-09 09:30:00|36199.9|36179.9|36174.1|36154.1|36200.7|36180.7|36165.7|36145.7|274
1660037700000|2022-08-09 09:35:00|36171.6|36151.6|36186.6|36166.6|36191.6|36171.6|36167.4|36147.4|46
1660038000000|2022-08-09 09:40:00|36184.1|36164.1|36174.9|36154.9|36189.1|36169.1|36172.4|36152.4|48
1660038300000|2022-08-09 09:45:00|36174.1|36154.1|36193.4|36173.4|36195.9|36175.9|36174.1|36154.1|35
1660038600000|2022-08-09 09:50:00|36194.1|36174.1|36216.7|36196.7|36216.7|36196.7|36191.6|36171.6|39
1660038900000|2022-08-09 09:55:00|36217.4|36197.4|36234.2|36214.2|36239.9|36219.9|36198.2|36178.2|149
1660039200000|2022-08-09 10:00:00|36233.4|36213.4|36199.2|36179.2|36233.4|36213.4|36185.9|36165.9|68
1660039500000|2022-08-09 10:05:00|36198.4|36178.4|36097.6|36077.6|36199.2|36179.2|36095.1|36075.1|171
1660039800000|2022-08-09 10:10:00|36098.4|36078.4|36125.1|36105.1|36131.9|36111.9|36090.9|36070.9|56
1660040100000|2022-08-09 10:15:00|36125.9|36105.9|36114.4|36094.4|36130.9|36110.9|36090.1|36070.1|87
1660040400000|2022-08-09 10:20:00|36112.6|36092.6|36139.2|36119.2|36139.2|36119.2|36096.7|36076.7|63
1660040700000|2022-08-09 10:25:00|36142.6|36122.6|36132.6|36112.6|36145.1|36125.1|36117.6|36097.6|39
1660041000000|2022-08-09 10:30:00|36133.4|36113.4|36077.7|36057.7|36133.4|36113.4|36075.2|36055.2|69
1660041300000|2022-08-09 10:35:00|36080.2|36060.2|36075.2|36055.2|36082.7|36062.7|36062.7|36042.7|34
1660041600000|2022-08-09 10:40:00|36075.9|36055.9|36085.2|36065.2|36100.2|36080.2|36070.2|36050.2|61
1660041900000|2022-08-09 10:45:00|36085.9|36065.9|36010.2|35990.2|36087.7|36067.7|36007.7|35987.7|117
1660042200000|2022-08-09 10:50:00|36007.7|35987.7|36052.7|36032.7|36059.4|36039.4|36000.2|35980.2|100
1660042500000|2022-08-09 10:55:00|36051|36031|36036|36016|36070.2|36050.2|36036|36016|60
1660042800000|2022-08-09 11:00:00|36037.7|36017.7|36107.7|36087.7|36129.4|36109.4|36035.2|36015.2|195
1660043100000|2022-08-09 11:05:00|36106|36086|36071|36051|36107.7|36087.7|36062.7|36042.7|49
1660043400000|2022-08-09 11:10:00|36072.7|36052.7|36020.2|36000.2|36072.7|36052.7|36020.2|36000.2|121
1660043700000|2022-08-09 11:15:00|36022.7|36002.7|36036|36016|36045.2|36025.2|36001|35981|108
1660044000000|2022-08-09 11:20:00|36032.7|36012.7|36022.7|36002.7|36041|36021|36004.3|35984.3|59
1660044300000|2022-08-09 11:25:00|36021.9|36001.9|36047.7|36027.7|36065.2|36045.2|36021.9|36001.9|71
1660044600000|2022-08-09 11:30:00|36045.2|36025.2|36105.2|36085.2|36105.2|36085.2|36036|36016|96
1660044900000|2022-08-09 11:35:00|36107|36087|36131.8|36111.8|36137|36117|36085.2|36065.2|123
1660045200000|2022-08-09 11:40:00|36131|36111|36117.7|36097.7|36134.5|36114.5|36112.7|36092.7|99
1660045500000|2022-08-09 11:45:00|36120.2|36100.2|36117.7|36097.7|36125.2|36105.2|36104.5|36084.5|56
1660045800000|2022-08-09 11:50:00|36115.2|36095.2|36123.7|36103.7|36162.7|36142.7|36114.5|36094.5|388
1660046100000|2022-08-09 11:55:00|36126.2|36106.2|36123.7|36103.7|36171.2|36151.2|36116.2|36096.2|206
1660046400000|2022-08-09 12:00:00|36126.2|36106.2|36188.7|36168.7|36191.2|36171.2|36116.2|36096.2|192
1660046700000|2022-08-09 12:05:00|36190.4|36170.4|36161.2|36141.2|36194.5|36174.5|36143.7|36123.7|187
1660047000000|2022-08-09 12:10:00|36163.7|36143.7|36101.2|36081.2|36163.7|36143.7|36068|36048|306
1660047300000|2022-08-09 12:15:00|36103.7|36083.7|36043.7|36023.7|36106.2|36086.2|36040.5|36020.5|258
1660047600000|2022-08-09 12:20:00|36046.2|36026.2|36058.7|36038.7|36074.5|36054.5|36043.7|36023.7|241
1660047900000|2022-08-09 12:25:00|36058|36038|36027|36007|36073.7|36053.7|36012|35992|237
1660048200000|2022-08-09 12:30:00|36024.5|36004.5|36048.8|36028.8|36053.8|36033.8|36013.8|35993.8|148
1660048500000|2022-08-09 12:35:00|36047|36027|36087|36067|36088|36068|36045.5|36025.5|136
1660048800000|2022-08-09 12:40:00|36088.8|36068.8|36144.5|36124.5|36161.3|36141.3|36088.8|36068.8|178
1660049100000|2022-08-09 12:45:00|36146.3|36126.3|36156.3|36136.3|36188|36168|36146.3|36126.3|144
1660049400000|2022-08-09 12:50:00|36158|36138|36146.3|36126.3|36178.8|36158.8|36146.3|36126.3|153
1660049700000|2022-08-09 12:55:00|36145.5|36125.5|36107.1|36087.1|36153|36133|36105.5|36085.5|181
1660050000000|2022-08-09 13:00:00|36108.8|36088.8|36208|36188|36221.3|36201.3|36098.8|36078.8|813
1660050300000|2022-08-09 13:05:00|36203.8|36183.8|36227.8|36207.8|36267.1|36247.1|36183.8|36163.8|530
1660050600000|2022-08-09 13:10:00|36229.6|36209.6|36307.7|36287.7|36338.6|36318.6|36216.3|36196.3|990
1660050900000|2022-08-09 13:15:00|36306.1|36286.1|36195.4|36175.4|36307.7|36287.7|36182.1|36162.1|565
1660051200000|2022-08-09 13:20:00|36192.9|36172.9|36200.4|36180.4|36216.1|36196.1|36127.9|36107.9|388
1660051500000|2022-08-09 13:25:00|36201.1|36181.1|36240.4|36220.4|36245.4|36225.4|36201.1|36181.1|243
1660051800000|2022-08-09 13:30:00|36239.6|36219.6|36276.1|36256.1|36287.9|36267.9|36215.4|36195.4|479
1660052100000|2022-08-09 13:35:00|36280.4|36260.4|36260.4|36240.4|36296.1|36276.1|36227.9|36207.9|377
1660052400000|2022-08-09 13:40:00|36259.6|36239.6|36310.4|36290.4|36327.9|36307.9|36257.1|36237.1|238
1660052700000|2022-08-09 13:45:00|36311.2|36291.2|36277.9|36257.9|36366.2|36346.2|36258.7|36238.7|474
1660053000000|2022-08-09 13:50:00|36281.2|36261.2|36245.4|36225.4|36317.9|36297.9|36233.7|36213.7|395
1660053300000|2022-08-09 13:55:00|36244.6|36224.6|36225.4|36205.4|36254.6|36234.6|36191.2|36171.2|262
1660053600000|2022-08-09 14:00:00|36222.9|36202.9|36167.9|36147.9|36235.4|36215.4|36147.1|36127.1|307
1660053900000|2022-08-09 14:05:00|36167.1|36147.1|36166.2|36146.2|36175.4|36155.4|36100.4|36080.4|554
1660054200000|2022-08-09 14:10:00|36167|36147|36202.2|36182.2|36208.7|36188.7|36167|36147|281
1660054500000|2022-08-09 14:15:00|36200.4|36180.4|36227.9|36207.9|36264.7|36244.7|36200.4|36180.4|350
1660054800000|2022-08-09 14:20:00|36229.7|36209.7|36214.7|36194.7|36278.7|36258.7|36212.9|36192.9|223
1660055100000|2022-08-09 14:25:00|36215.4|36195.4|36227.2|36207.2|36255.4|36235.4|36207.9|36187.9|153
1660055400000|2022-08-09 14:30:00|36229.7|36209.7|36218.9|36198.9|36241.4|36221.4|36201.4|36181.4|170
1660055700000|2022-08-09 14:35:00|36217.2|36197.2|36149.7|36129.7|36218.9|36198.9|36139.7|36119.7|282
1660056000000|2022-08-09 14:40:00|36148.9|36128.9|36163.2|36143.2|36166.4|36146.4|36118.9|36098.9|303
1660056300000|2022-08-09 14:45:00|36166.4|36146.4|36138.9|36118.9|36166.4|36146.4|36108.2|36088.2|196
1660056600000|2022-08-09 14:50:00|36143.9|36123.9|36173.9|36153.9|36188.2|36168.2|36123.9|36103.9|198
1660056900000|2022-08-09 14:55:00|36169.7|36149.7|36116.4|36096.4|36188.9|36168.9|36116.4|36096.4|243
1660057200000|2022-08-09 15:00:00|36114.7|36094.7|36019.9|35999.9|36121.4|36101.4|35985.7|35965.7|761
1660057500000|2022-08-09 15:05:00|36020.7|36000.7|36052.4|36032.4|36064.9|36044.9|35978.2|35958.2|608
1660057800000|2022-08-09 15:10:00|36050.7|36030.7|36117.4|36097.4|36118.2|36098.2|36011.5|35991.5|476
1660058100000|2022-08-09 15:15:00|36114.4|36094.4|36122.4|36102.4|36157.4|36137.4|36095.9|36075.9|414
1660058400000|2022-08-09 15:20:00|36124.9|36104.9|36122.4|36102.4|36132.4|36112.4|36107.4|36087.4|246
1660058700000|2022-08-09 15:25:00|36121.7|36101.7|36071.7|36051.7|36121.7|36101.7|36052.5|36032.5|288
1660059000000|2022-08-09 15:30:00|36070.9|36050.9|36030.7|36010.7|36097.5|36077.5|36010.7|35990.7|282
1660059300000|2022-08-09 15:35:00|36032.5|36012.5|36060.7|36040.7|36067.5|36047.5|36018.2|35998.2|263
1660059600000|2022-08-09 15:40:00|36062.5|36042.5|36069.2|36049.2|36086.7|36066.7|36060|36040|202
1660059900000|2022-08-09 15:45:00|36070|36050|36071.7|36051.7|36079.2|36059.2|36057.5|36037.5|239
1660060200000|2022-08-09 15:50:00|36070.9|36050.9|36061.7|36041.7|36078.2|36058.2|36059.2|36039.2|183
1660060500000|2022-08-09 15:55:00|36062.5|36042.5|36019|35999|36071|36051|36019|35999|179
1660060800000|2022-08-09 16:00:00|36019.2|35999.2|36031.7|36011.7|36053.3|36033.3|36015|35995|181
1660061100000|2022-08-09 16:05:00|36032.5|36012.5|36026|36006|36044.2|36024.2|36026|36006|134
1660061400000|2022-08-09 16:10:00|36029.2|36009.2|35987.5|35967.5|36029.2|36009.2|35983.3|35963.3|200
1660061700000|2022-08-09 16:15:00|35986|35966|36005|35985|36005|35985|35965|35945|270
1660062000000|2022-08-09 16:20:00|36005.8|35985.8|35985|35965|36017.5|35997.5|35968.3|35948.3|273
1660062300000|2022-08-09 16:25:00|35983.3|35963.3|35971|35951|36000.8|35980.8|35971|35951|508
1660062600000|2022-08-09 16:30:00|35968.5|35948.5|35922.7|35902.7|35968.5|35948.5|35891|35871|708
1660062900000|2022-08-09 16:35:00|35922|35902|35916|35896|35924.3|35904.3|35909.3|35889.3|204
1660063200000|2022-08-09 16:40:00|35913.5|35893.5|35916.8|35896.8|35916.8|35896.8|35891|35871|219
1660063500000|2022-08-09 16:45:00|35916|35896|35888.5|35868.5|35921|35901|35878.5|35858.5|254
1660063800000|2022-08-09 16:50:00|35892.8|35872.8|35892.8|35872.8|35903.5|35883.5|35869.3|35849.3|323
1660064100000|2022-08-09 16:55:00|35895.3|35875.3|35962.8|35942.8|35967.8|35947.8|35884.5|35864.5|2759
1660064400000|2022-08-09 17:00:00|35971.8|35951.8|35966.1|35946.1|35982.8|35962.8|35949.5|35929.5|535
1660064700000|2022-08-09 17:05:00|35963.6|35943.6|35966.8|35946.8|35981.8|35961.8|35956.1|35936.1|104
1660065000000|2022-08-09 17:10:00|35966.1|35946.1|35968.6|35948.6|35974.3|35954.3|35961.1|35941.1|168
1660065300000|2022-08-09 17:15:00|35971.1|35951.1|35974.3|35954.3|35991.8|35971.8|35971.1|35951.1|288
1660065600000|2022-08-09 17:20:00|35971.8|35951.8|35966.8|35946.8|35971.8|35951.8|35958.6|35938.6|31
1660065900000|2022-08-09 17:25:00|35967.6|35947.6|35959.4|35939.4|35969.3|35949.3|35956.1|35936.1|62
1660066200000|2022-08-09 17:30:00|35958.6|35938.6|35943.6|35923.6|35975.9|35955.9|35943.6|35923.6|68
1660066500000|2022-08-09 17:35:00|35946.1|35926.1|35920.3|35900.3|35956.1|35936.1|35919.6|35899.6|100
1660066800000|2022-08-09 17:40:00|35916.1|35896.1|35881.9|35861.9|35916.1|35896.1|35861.9|35841.9|117
1660067100000|2022-08-09 17:45:00|35881.1|35861.1|35893.6|35873.6|35899.4|35879.4|35871.9|35851.9|67
1660067400000|2022-08-09 17:50:00|35894.4|35874.4|35927.6|35907.6|35933.6|35913.6|35886.9|35866.9|160
1660067700000|2022-08-09 17:55:00|35922.6|35902.6|35915.2|35895.2|35927.7|35907.7|35910.1|35890.1|127
1660068000000|2022-08-09 18:00:00|35914.4|35894.4|35927.7|35907.7|35936.9|35916.9|35913.4|35893.4|36
1660068300000|2022-08-09 18:05:00|35924.4|35904.4|35935.2|35915.2|35938.4|35918.4|35920.2|35900.2|26
1660068600000|2022-08-09 18:10:00|35935.9|35915.9|35926.9|35906.9|35937.7|35917.7|35926.2|35906.2|25
1660068900000|2022-08-09 18:15:00|35926.2|35906.2|35896.2|35876.2|35926.2|35906.2|35891.2|35871.2|37
1660069200000|2022-08-09 18:20:00|35895.4|35875.4|35881.9|35861.9|35901.2|35881.2|35878.7|35858.7|69
1660069500000|2022-08-09 18:25:00|35884.4|35864.4|35876.2|35856.2|35891.2|35871.2|35876.2|35856.2|46
1660069800000|2022-08-09 18:30:00|35873.7|35853.7|35906.2|35886.2|35906.2|35886.2|35871.2|35851.2|38
1660070100000|2022-08-09 18:35:00|35908.7|35888.7|35901.9|35881.9|35914.4|35894.4|35899.4|35879.4|20
1660070400000|2022-08-09 18:40:00|35902.7|35882.7|35906.2|35886.2|35913.7|35893.7|35901.2|35881.2|23
1660070700000|2022-08-09 18:45:00|35907|35887|35918.7|35898.7|35918.7|35898.7|35901.2|35881.2|24
1660071000000|2022-08-09 18:50:00|35917|35897|35919.5|35899.5|35931.2|35911.2|35916.2|35896.2|48
1660071300000|2022-08-09 18:55:00|35921.2|35901.2|35921.2|35901.2|35923.7|35903.7|35916.2|35896.2|26
1660071600000|2022-08-09 19:00:00|35919.5|35899.5|35921.2|35901.2|35926.2|35906.2|35919.5|35899.5|41
1660071900000|2022-08-09 19:05:00|35922|35902|35925.5|35905.5|35925.5|35905.5|35916.2|35896.2|34
1660072200000|2022-08-09 19:10:00|35923.7|35903.7|35916.2|35896.2|35923.7|35903.7|35916.2|35896.2|13
1660072500000|2022-08-09 19:15:00|35917.8|35897.8|35936.2|35916.2|35941.2|35921.2|35917|35897|80
1660072800000|2022-08-09 19:20:00|35938|35918|35941.3|35921.3|35946.3|35926.3|35936.2|35916.2|60
1660073100000|2022-08-09 19:25:00|35943.8|35923.8|35946.3|35926.3|35948.8|35928.8|35941.3|35921.3|21
1660073400000|2022-08-09 19:30:00|35944.5|35924.5|35942.2|35922.2|35952.2|35932.2|35937.2|35917.2|728
1660073700000|2022-08-09 19:35:00|35940.5|35920.5|35937.3|35917.3|35943|35923|35934|35914|32
1660074000000|2022-08-09 19:40:00|35939.8|35919.8|35931.5|35911.5|35944.8|35924.8|35931.5|35911.5|115
1660074300000|2022-08-09 19:45:00|35932.3|35912.3|35930.5|35910.5|35937.3|35917.3|35927.3|35907.3|31
1660074600000|2022-08-09 19:50:00|35934.8|35914.8|35955.5|35935.5|35955.5|35935.5|35931.3|35911.3|65
1660074900000|2022-08-09 19:55:00|35956.3|35936.3|35959.8|35939.8|35959.8|35939.8|35952.3|35932.3|45
1660075200000|2022-08-09 20:00:00|35959|35939|35935.5|35915.5|35966.5|35946.5|35933|35913|78
1660075500000|2022-08-09 20:05:00|35939.8|35919.8|35922.3|35902.3|35944.8|35924.8|35919.8|35899.8|30
1660075800000|2022-08-09 20:10:00|35921.5|35901.5|35939|35919|35939.8|35919.8|35917.3|35897.3|34
1660076100000|2022-08-09 20:15:00|35942.3|35922.3|35952.3|35932.3|35952.3|35932.3|35942.3|35922.3|14
1660076400000|2022-08-09 20:20:00|35954.8|35934.8|35962.3|35942.3|35962.3|35942.3|35953.1|35933.1|10
1660076700000|2022-08-09 20:25:00|35964.8|35944.8|35982.3|35962.3|35989.8|35969.8|35962.3|35942.3|33
1660077000000|2022-08-09 20:30:00|35984.1|35964.1|36004.8|35984.8|36004.8|35984.8|35984.1|35964.1|36
1660077300000|2022-08-09 20:35:00|36003.1|35983.1|35999.8|35979.8|36003.1|35983.1|35992.3|35972.3|30
1660077600000|2022-08-09 20:40:00|36002.3|35982.3|36004.8|35984.8|36007.3|35987.3|35999.8|35979.8|14
1660077900000|2022-08-09 20:45:00|36002.3|35982.3|35994.9|35974.9|36002.3|35982.3|35992.4|35972.4|25
1660078200000|2022-08-09 20:50:00|35995.6|35975.6|35983.1|35963.1|35999.9|35979.9|35982.4|35962.4|11
1660078500000|2022-08-09 20:55:00|35984.9|35964.9|35989.1|35969.1|35997.4|35977.4|35982.4|35962.4|31
1660082400000|2022-08-09 22:00:00|35982.7|35962.7|35950.7|35930.7|35982.7|35962.7|35948.2|35928.2|22
1660082700000|2022-08-09 22:05:00|35952.5|35932.5|35957.5|35937.5|35958.2|35938.2|35952.5|35932.5|7
1660083000000|2022-08-09 22:10:00|35955|35935|35948.2|35928.2|35957.5|35937.5|35948.2|35928.2|4
1660083300000|2022-08-09 22:15:00|35952.5|35932.5|35952.5|35932.5|35952.5|35932.5|35947.5|35927.5|5
1660083600000|2022-08-09 22:20:00|35953.2|35933.2|35965|35945|35965|35945|35953.2|35933.2|3
1660083900000|2022-08-09 22:25:00|35968.2|35948.2|35985.5|35965.5|35985.5|35965.5|35968.2|35948.2|28
1660084200000|2022-08-09 22:30:00|35986.3|35966.3|35984.3|35964.3|35987.3|35967.3|35975.8|35955.8|17
1660084500000|2022-08-09 22:35:00|35985|35965|35977.5|35957.5|35985|35965|35977.5|35957.5|8
1660084800000|2022-08-09 22:40:00|35975|35955|35965|35945|35975|35955|35965|35945|19
1660085100000|2022-08-09 22:45:00|35964.3|35944.3|35969.3|35949.3|35971.8|35951.8|35961.8|35941.8|8
1660085400000|2022-08-09 22:50:00|35967.5|35947.5|35970|35950|35972.5|35952.5|35967.5|35947.5|4
1660085700000|2022-08-09 22:55:00|35969.3|35949.3|35959.3|35939.3|35969.3|35949.3|35957.5|35937.5|8
1660086000000|2022-08-09 23:00:00|35957.5|35937.5|35965.1|35945.1|35967.6|35947.6|35953.3|35933.3|12
1660086300000|2022-08-09 23:05:00|35962.6|35942.6|35960.1|35940.1|35966.8|35946.8|35960.1|35940.1|5
1660086600000|2022-08-09 23:10:00|35959.3|35939.3|35935.1|35915.1|35959.3|35939.3|35935.1|35915.1|13
1660086900000|2022-08-09 23:15:00|35937.6|35917.6|35935.1|35915.1|35940.1|35920.1|35935.1|35915.1|14
1660087200000|2022-08-09 23:20:00|35937.6|35917.6|35922.6|35902.6|35940.1|35920.1|35922.6|35902.6|27
1660087500000|2022-08-09 23:25:00|35920.8|35900.8|35920.1|35900.1|35927.6|35907.6|35917.6|35897.6|15
1660087800000|2022-08-09 23:30:00|35917.6|35897.6|35927.6|35907.6|35927.6|35907.6|35917.6|35897.6|20
1660088100000|2022-08-09 23:35:00|35926.8|35906.8|35920.1|35900.1|35927.6|35907.6|35920.1|35900.1|5
1660088400000|2022-08-09 23:40:00|35919.4|35899.4|35917.6|35897.6|35922.6|35902.6|35915.1|35895.1|10
1660088700000|2022-08-09 23:45:00|35920.1|35900.1|35935.1|35915.1|35935.1|35915.1|35916.9|35896.9|11
1660089000000|2022-08-09 23:50:00|35940.1|35920.1|35945.1|35925.1|35947.6|35927.6|35932.6|35912.6|37
1660089300000|2022-08-09 23:55:00|35945.9|35925.9|35935.1|35915.1|35950.1|35930.1|35935.1|35915.1|15
1660089600000|2022-08-10 00:00:00|35938.4|35918.4|35892.6|35872.6|35947.6|35927.6|35887.6|35867.6|72
1660089900000|2022-08-10 00:05:00|35893.4|35873.4|35915.1|35895.1|35915.1|35895.1|35881.9|35861.9|38
1660090200000|2022-08-10 00:10:00|35912.6|35892.6|35908.4|35888.4|35922.7|35902.7|35903.4|35883.4|26
1660090500000|2022-08-10 00:15:00|35910.2|35890.2|35912.7|35892.7|35924.2|35904.2|35907.7|35887.7|33
1660090800000|2022-08-10 00:20:00|35910.2|35890.2|35915.2|35895.2|35925.2|35905.2|35902.7|35882.7|26
1660091100000|2022-08-10 00:25:00|35912.7|35892.7|35905.2|35885.2|35915.9|35895.9|35905.2|35885.2|27
1660091400000|2022-08-10 00:30:00|35905.9|35885.9|35923.4|35903.4|35930.9|35910.9|35905.9|35885.9|21
1660091700000|2022-08-10 00:35:00|35925.9|35905.9|35935.9|35915.9|35942.7|35922.7|35915.2|35895.2|35
1660092000000|2022-08-10 00:40:00|35937.7|35917.7|35937.7|35917.7|35950.2|35930.2|35932.7|35912.7|32
1660092300000|2022-08-10 00:45:00|35940.2|35920.2|35968.5|35948.5|35969.2|35949.2|35940.2|35920.2|40
1660092600000|2022-08-10 00:50:00|35966|35946|35952.7|35932.7|35970.2|35950.2|35937.7|35917.7|74
1660092900000|2022-08-10 00:55:00|35950.2|35930.2|35956.7|35936.7|35964.2|35944.2|35950.2|35930.2|45
1660093200000|2022-08-10 01:00:00|35956|35936|36033.5|36013.5|36033.5|36013.5|35912.7|35892.7|260
1660093500000|2022-08-10 01:05:00|36034.5|36014.5|35990.2|35970.2|36045.2|36025.2|35987.7|35967.7|143
1660093800000|2022-08-10 01:10:00|35991|35971|35992.7|35972.7|36024.5|36004.5|35972.7|35952.7|117
1660094100000|2022-08-10 01:15:00|35990.2|35970.2|36029.2|36009.2|36045.2|36025.2|35990.2|35970.2|72
1660094400000|2022-08-10 01:20:00|36031|36011|36026|36006|36036|36016|36007|35987|52
1660094700000|2022-08-10 01:25:00|36024.5|36004.5|36070.3|36050.3|36083.5|36063.5|36016.8|35996.8|183
1660095000000|2022-08-10 01:30:00|36071|36051|36082.8|36062.8|36087.8|36067.8|36055.3|36035.3|79
1660095300000|2022-08-10 01:35:00|36080.3|36060.3|36116|36096|36117.8|36097.8|36080.3|36060.3|197
1660095600000|2022-08-10 01:40:00|36117.8|36097.8|36156|36136|36165.3|36145.3|36105.3|36085.3|237
1660095900000|2022-08-10 01:45:00|36157.8|36137.8|36143.5|36123.5|36157.8|36137.8|36133.8|36113.8|148
1660096200000|2022-08-10 01:50:00|36146|36126|36102.8|36082.8|36146|36126|36097|36077|93
1660096500000|2022-08-10 01:55:00|36102.1|36082.1|36107.8|36087.8|36110.3|36090.3|36075.3|36055.3|67
1660096800000|2022-08-10 02:00:00|36110.3|36090.3|36125.3|36105.3|36131.1|36111.1|36087.8|36067.8|112
1660097100000|2022-08-10 02:05:00|36124.6|36104.6|36127.8|36107.8|36153.6|36133.6|36120.3|36100.3|82
1660097400000|2022-08-10 02:10:00|36130.3|36110.3|36117.8|36097.8|36132.8|36112.8|36115.3|36095.3|54
1660097700000|2022-08-10 02:15:00|36116.3|36096.3|36112.8|36092.8|36121.1|36101.1|36100.3|36080.3|66
1660098000000|2022-08-10 02:20:00|36112.1|36092.1|36111.1|36091.1|36120.3|36100.3|36102.8|36082.8|37
1660098300000|2022-08-10 02:25:00|36112.8|36092.8|36116.1|36096.1|36120.3|36100.3|36111.1|36091.1|38
1660098600000|2022-08-10 02:30:00|36115.4|36095.4|36047.9|36027.9|36117.9|36097.9|36045.4|36025.4|134
1660098900000|2022-08-10 02:35:00|36045.4|36025.4|35987.9|35967.9|36045.4|36025.4|35955.4|35935.4|240
1660099200000|2022-08-10 02:40:00|35982.9|35962.9|35962.9|35942.9|35991.1|35971.1|35962.9|35942.9|82
1660099500000|2022-08-10 02:45:00|35961.1|35941.1|35945.4|35925.4|35961.1|35941.1|35915.4|35895.4|178
1660099800000|2022-08-10 02:50:00|35947.1|35927.1|35885.4|35865.4|35952.9|35932.9|35880.4|35860.4|178
1660100100000|2022-08-10 02:55:00|35882.9|35862.9|35761.1|35741.1|35882.9|35862.9|35752.9|35732.9|332
1660100400000|2022-08-10 03:00:00|35759.6|35739.6|35731.1|35711.1|35787.9|35767.9|35717.9|35697.9|251
1660100700000|2022-08-10 03:05:00|35732.9|35712.9|35781.9|35761.9|35783.7|35763.7|35732.9|35712.9|157
1660101000000|2022-08-10 03:10:00|35783.7|35763.7|35812.2|35792.2|35815.4|35795.4|35765.4|35745.4|132
1660101300000|2022-08-10 03:15:00|35808.7|35788.7|35834.7|35814.7|35847.9|35827.9|35782.9|35762.9|133
1660101600000|2022-08-10 03:20:00|35835.4|35815.4|35827.9|35807.9|35862.9|35842.9|35827.9|35807.9|54
1660101900000|2022-08-10 03:25:00|35825.4|35805.4|35816.2|35796.2|35829.7|35809.7|35801.2|35781.2|65
1660102200000|2022-08-10 03:30:00|35815.4|35795.4|35782.9|35762.9|35827.9|35807.9|35777.9|35757.9|80
1660102500000|2022-08-10 03:35:00|35780.4|35760.4|35778|35758|35790.4|35770.4|35773|35753|53
1660102800000|2022-08-10 03:40:00|35777.2|35757.2|35790.5|35770.5|35791.2|35771.2|35770.5|35750.5|40
1660103100000|2022-08-10 03:45:00|35789.7|35769.7|35765.5|35745.5|35793|35773|35755.5|35735.5|69
1660103400000|2022-08-10 03:50:00|35768|35748|35768|35748|35776.2|35756.2|35758|35738|32
1660103700000|2022-08-10 03:55:00|35766.2|35746.2|35753|35733|35766.2|35746.2|35750.5|35730.5|23
1660104000000|2022-08-10 04:00:00|35751.2|35731.2|35758.7|35738.7|35761.2|35741.2|35744.7|35724.7|39
1660104300000|2022-08-10 04:05:00|35761.2|35741.2|35770.5|35750.5|35770.5|35750.5|35749.7|35729.7|29
1660104600000|2022-08-10 04:10:00|35768.7|35748.7|35760.5|35740.5|35773|35753|35760.5|35740.5|30
1660104900000|2022-08-10 04:15:00|35758|35738|35753.8|35733.8|35758|35738|35753|35733|16
1660105200000|2022-08-10 04:20:00|35755.5|35735.5|35750.5|35730.5|35756.3|35736.3|35746.3|35726.3|10
1660105500000|2022-08-10 04:25:00|35751.3|35731.3|35751.3|35731.3|35753|35733|35746.3|35726.3|2
1660105800000|2022-08-10 04:30:00|35750.5|35730.5|35753.8|35733.8|35758|35738|35748.8|35728.8|42
1660106100000|2022-08-10 04:35:00|35755.5|35735.5|35756.3|35736.3|35758.8|35738.8|35746.3|35726.3|20
1660106400000|2022-08-10 04:40:00|35758|35738|35775.5|35755.5|35775.5|35755.5|35750.5|35730.5|33
1660106700000|2022-08-10 04:45:00|35776.3|35756.3|35773.1|35753.1|35778.8|35758.8|35768.1|35748.1|38
1660107000000|2022-08-10 04:50:00|35773.8|35753.8|35778.1|35758.1|35781.3|35761.3|35768.1|35748.1|24
1660107300000|2022-08-10 04:55:00|35774.8|35754.8|35778.1|35758.1|35781.3|35761.3|35770.6|35750.6|22
1660107600000|2022-08-10 05:00:00|35776.3|35756.3|35755.6|35735.6|35783.8|35763.8|35750.6|35730.6|55
1660107900000|2022-08-10 05:05:00|35756.3|35736.3|35765.6|35745.6|35772.3|35752.3|35749.8|35729.8|44
1660108200000|2022-08-10 05:10:00|35761.3|35741.3|35745.6|35725.6|35763.1|35743.1|35730.6|35710.6|60
1660108500000|2022-08-10 05:15:00|35743.8|35723.8|35738.1|35718.1|35745.6|35725.6|35727.4|35707.4|60
1660108800000|2022-08-10 05:20:00|35737.4|35717.4|35683.1|35663.1|35737.4|35717.4|35673.1|35653.1|115
1660109100000|2022-08-10 05:25:00|35688.1|35668.1|35690.6|35670.6|35696.4|35676.4|35678.1|35658.1|65
1660109400000|2022-08-10 05:30:00|35693.1|35673.1|35613.1|35593.1|35738.9|35718.9|35600.6|35580.6|339
1660109700000|2022-08-10 05:35:00|35612.4|35592.4|35658.1|35638.1|35658.1|35638.1|35612.4|35592.4|198
1660110000000|2022-08-10 05:40:00|35660.4|35640.4|35738.1|35718.1|35760.6|35740.6|35660.4|35640.4|156
1660110300000|2022-08-10 05:45:00|35736.4|35716.4|35693.1|35673.1|35736.4|35716.4|35685.6|35665.6|102
1660110600000|2022-08-10 05:50:00|35692.4|35672.4|35725.7|35705.7|35735.6|35715.6|35673.1|35653.1|101
1660110900000|2022-08-10 05:55:00|35724.9|35704.9|35737.4|35717.4|35763.2|35743.2|35724.9|35704.9|85
1660111200000|2022-08-10 06:00:00|35738.2|35718.2|35699.9|35679.9|35770.7|35750.7|35690.7|35670.7|181
1660111500000|2022-08-10 06:05:00|35698.2|35678.2|35703.2|35683.2|35721.4|35701.4|35680.7|35660.7|152
1660111800000|2022-08-10 06:10:00|35701.4|35681.4|35705.7|35685.7|35720.7|35700.7|35685.7|35665.7|85
1660112100000|2022-08-10 06:15:00|35703.2|35683.2|35723.2|35703.2|35740.7|35720.7|35689.9|35669.9|80
1660112400000|2022-08-10 06:20:00|35728.2|35708.2|35698.2|35678.2|35743.2|35723.2|35695.7|35675.7|50
1660112700000|2022-08-10 06:25:00|35700.7|35680.7|35743.9|35723.9|35755.7|35735.7|35698.2|35678.2|94
1660113000000|2022-08-10 06:30:00|35745.7|35725.7|35763.2|35743.2|35768.2|35748.2|35728.2|35708.2|101
1660113300000|2022-08-10 06:35:00|35762.5|35742.5|35765|35745|35790.7|35770.7|35748.2|35728.2|112
1660113600000|2022-08-10 06:40:00|35765.7|35745.7|35806.5|35786.5|35818.2|35798.2|35763.2|35743.2|150
1660113900000|2022-08-10 06:45:00|35808.2|35788.2|35823.2|35803.2|35843.2|35823.2|35801.7|35781.7|77
1660114200000|2022-08-10 06:50:00|35824|35804|35796.5|35776.5|35835|35815|35783.2|35763.2|95
1660114500000|2022-08-10 06:55:00|35798.2|35778.2|35778.2|35758.2|35801.5|35781.5|35773.2|35753.2|104
1660114800000|2022-08-10 07:00:00|35776.5|35756.5|35914|35894|35918.3|35898.3|35771.5|35751.5|287
1660115100000|2022-08-10 07:05:00|35914.7|35894.7|35918.3|35898.3|35950.8|35930.8|35893.3|35873.3|234
1660115400000|2022-08-10 07:10:00|35917.5|35897.5|35940|35920|35968.3|35948.3|35905|35885|135
1660115700000|2022-08-10 07:15:00|35940.8|35920.8|35958.3|35938.3|35975.8|35955.8|35935.8|35915.8|133
1660116000000|2022-08-10 07:20:00|35960.8|35940.8|35913.3|35893.3|35974|35954|35913.3|35893.3|129
1660116300000|2022-08-10 07:25:00|35915.8|35895.8|35918.3|35898.3|35947.5|35927.5|35905.8|35885.8|71
1660116600000|2022-08-10 07:30:00|35915|35895|35932.6|35912.6|35942.6|35922.6|35908.3|35888.3|53
1660116900000|2022-08-10 07:35:00|35930.8|35910.8|35945.8|35925.8|35978.3|35958.3|35930.8|35910.8|51
1660117200000|2022-08-10 07:40:00|35943.3|35923.3|35902.6|35882.6|35943.3|35923.3|35901.6|35881.6|44
1660117500000|2022-08-10 07:45:00|35900.8|35880.8|35898.3|35878.3|35913.3|35893.3|35898.3|35878.3|44
1660117800000|2022-08-10 07:50:00|35896.6|35876.6|35918.3|35898.3|35943.3|35923.3|35896.6|35876.6|60
1660118100000|2022-08-10 07:55:00|35920.8|35900.8|35921.9|35901.9|35938.3|35918.3|35919.1|35899.1|49
1660118400000|2022-08-10 08:00:00|35918.3|35898.3|35910.1|35890.1|35933.3|35913.3|35910.1|35890.1|62
1660118700000|2022-08-10 08:05:00|35905.1|35885.1|35855.8|35835.8|35905.1|35885.1|35853.3|35833.3|84
1660119000000|2022-08-10 08:10:00|35853.3|35833.3|35868.4|35848.4|35874.8|35854.8|35848.3|35828.3|79
1660119300000|2022-08-10 08:15:00|35865.9|35845.9|35828.4|35808.4|35873.4|35853.4|35821.6|35801.6|65
1660119600000|2022-08-10 08:20:00|35830.9|35810.9|35915.9|35895.9|35925.9|35905.9|35830.9|35810.9|103
1660119900000|2022-08-10 08:25:00|35918.4|35898.4|35970.9|35950.9|35970.9|35950.9|35915.9|35895.9|58
1660120200000|2022-08-10 08:30:00|35973.4|35953.4|35997.4|35977.4|36000.9|35980.9|35970.1|35950.1|222
1660120500000|2022-08-10 08:35:00|35999.9|35979.9|36076.6|36056.6|36086.6|36066.6|35999.9|35979.9|362
1660120800000|2022-08-10 08:40:00|36080.2|36060.2|36088.4|36068.4|36135.9|36115.9|36078.4|36058.4|311
1660121100000|2022-08-10 08:45:00|36087.7|36067.7|36112.4|36092.4|36116.6|36096.6|36079.1|36059.1|165
1660121400000|2022-08-10 08:50:00|36113.1|36093.1|36097.4|36077.4|36134.9|36114.9|36096.7|36076.7|95
1660121700000|2022-08-10 08:55:00|36099.9|36079.9|36084.9|36064.9|36101.7|36081.7|36079.9|36059.9|68
1660122000000|2022-08-10 09:00:00|36087.4|36067.4|36077.4|36057.4|36092.4|36072.4|36059.9|36039.9|80
1660122300000|2022-08-10 09:05:00|36079.2|36059.2|36067.4|36047.4|36081.7|36061.7|36054.9|36034.9|92
1660122600000|2022-08-10 09:10:00|36069.9|36049.9|36074.9|36054.9|36079.9|36059.9|36051.7|36031.7|83
1660122900000|2022-08-10 09:15:00|36078.2|36058.2|36088.5|36068.5|36094.9|36074.9|36075.7|36055.7|84
1660123200000|2022-08-10 09:20:00|36086.7|36066.7|36102.4|36082.4|36109.9|36089.9|36083.2|36063.2|76
1660123500000|2022-08-10 09:25:00|36101.7|36081.7|36096.7|36076.7|36107.4|36087.4|36093.2|36073.2|51
1660123800000|2022-08-10 09:30:00|36094.9|36074.9|36088.5|36068.5|36107.4|36087.4|36083.2|36063.2|63
1660124100000|2022-08-10 09:35:00|36086.7|36066.7|36086.7|36066.7|36098.2|36078.2|36084.9|36064.9|18
1660124400000|2022-08-10 09:40:00|36085|36065|36077.5|36057.5|36085|36065|36070|36050|56
1660124700000|2022-08-10 09:45:00|36076.7|36056.7|36087.5|36067.5|36097.5|36077.5|36072.5|36052.5|89
1660125000000|2022-08-10 09:50:00|36085|36065|36095|36075|36103.9|36083.9|36083.2|36063.2|43
1660125300000|2022-08-10 09:55:00|36096.7|36076.7|36078.2|36058.2|36096.7|36076.7|36065|36045|78
1660125600000|2022-08-10 10:00:00|36082.5|36062.5|36082.5|36062.5|36085.7|36065.7|36071.7|36051.7|59
1660125900000|2022-08-10 10:05:00|36085|36065|36090|36070|36092.5|36072.5|36075|36055|109
1660126200000|2022-08-10 10:10:00|36088.2|36068.2|36097.5|36077.5|36103.2|36083.2|36088.2|36068.2|85
1660126500000|2022-08-10 10:15:00|36095.7|36075.7|36087.5|36067.5|36110.7|36090.7|36086.8|36066.8|87
1660126800000|2022-08-10 10:20:00|36085.7|36065.7|36092.5|36072.5|36095|36075|36075|36055|49
1660127100000|2022-08-10 10:25:00|36095|36075|36093.3|36073.3|36100|36080|36082.5|36062.5|129
1660127400000|2022-08-10 10:30:00|36092.5|36072.5|36060|36040|36092.5|36072.5|36050|36030|64
1660127700000|2022-08-10 10:35:00|36059.3|36039.3|36044.3|36024.3|36060|36040|36044.3|36024.3|48
1660128000000|2022-08-10 10:40:00|36043.6|36023.6|36047.5|36027.5|36060|36040|36041.8|36021.8|62
1660128300000|2022-08-10 10:45:00|36048.3|36028.3|36060.1|36040.1|36077.5|36057.5|36045|36025|50
1660128600000|2022-08-10 10:50:00|36059.3|36039.3|36084.3|36064.3|36084.3|36064.3|36055.1|36035.1|31
1660128900000|2022-08-10 10:55:00|36082.6|36062.6|36095.1|36075.1|36102.6|36082.6|36082.6|36062.6|64
1660129200000|2022-08-10 11:00:00|36094.3|36074.3|36067.6|36047.6|36098.3|36078.3|36048.3|36028.3|78
1660129500000|2022-08-10 11:05:00|36069.3|36049.3|36086.8|36066.8|36086.8|36066.8|36063.3|36043.3|30
1660129800000|2022-08-10 11:10:00|36085.1|36065.1|36070.1|36050.1|36087.6|36067.6|36061.9|36041.9|48
1660130100000|2022-08-10 11:15:00|36069.4|36049.4|36066.9|36046.9|36093.3|36073.3|36055.1|36035.1|71
1660130400000|2022-08-10 11:20:00|36065.1|36045.1|36044.4|36024.4|36075.1|36055.1|36041.1|36021.1|119
1660130700000|2022-08-10 11:25:00|36043.6|36023.6|36066.9|36046.9|36080.1|36060.1|36037.6|36017.6|90
1660131000000|2022-08-10 11:30:00|36067.6|36047.6|36122.6|36102.6|36122.6|36102.6|36066.9|36046.9|201
1660131300000|2022-08-10 11:35:00|36117.6|36097.6|36070.1|36050.1|36120.1|36100.1|36058.7|36038.7|217
1660131600000|2022-08-10 11:40:00|36067.6|36047.6|36107.6|36087.6|36110.9|36090.9|36067.6|36047.6|130
1660131900000|2022-08-10 11:45:00|36106.9|36086.9|36107.6|36087.6|36112.6|36092.6|36090.1|36070.1|81
1660132200000|2022-08-10 11:50:00|36110.1|36090.1|36111.9|36091.9|36121.9|36101.9|36072.6|36052.6|151
1660132500000|2022-08-10 11:55:00|36112.6|36092.6|36105.1|36085.1|36120.1|36100.1|36100.1|36080.1|127
1660132800000|2022-08-10 12:00:00|36104.4|36084.4|36155.2|36135.2|36157.7|36137.7|36102.6|36082.6|272
1660133100000|2022-08-10 12:05:00|36156.9|36136.9|36170.2|36150.2|36197.7|36177.7|36154.1|36134.1|419
1660133400000|2022-08-10 12:10:00|36172.7|36152.7|36187.7|36167.7|36212.7|36192.7|36166.9|36146.9|318
1660133700000|2022-08-10 12:15:00|36186.9|36166.9|36077.7|36057.7|36187.7|36167.7|36077.7|36057.7|257
1660134000000|2022-08-10 12:20:00|36076.9|36056.9|36102|36082|36111.2|36091.2|36076.9|36056.9|454
1660134300000|2022-08-10 12:25:00|36101.2|36081.2|36108.7|36088.7|36140.5|36120.5|36100.5|36080.5|225
1660134600000|2022-08-10 12:30:00|36114.9|36094.9|36438.9|36418.9|36578.4|36558.4|36114.9|36094.9|2120
1660134900000|2022-08-10 12:35:00|36443.9|36423.9|36551.4|36531.4|36553.9|36533.9|36437.8|36417.8|729
1660135200000|2022-08-10 12:40:00|36553.1|36533.1|36582.1|36562.1|36640.3|36620.3|36553.1|36533.1|1475
1660135500000|2022-08-10 12:45:00|36581.4|36561.4|36645.6|36625.6|36660.6|36640.6|36549.6|36529.6|805
1660135800000|2022-08-10 12:50:00|36643.1|36623.1|36568.1|36548.1|36645.6|36625.6|36549.9|36529.9|527
1660136100000|2022-08-10 12:55:00|36566.4|36546.4|36546.7|36526.7|36591.7|36571.7|36494.2|36474.2|627
1660136400000|2022-08-10 13:00:00|36547.4|36527.4|36598.9|36578.9|36644.2|36624.2|36543.2|36523.2|1090
1660136700000|2022-08-10 13:05:00|36596.4|36576.4|36612.9|36592.9|36653.9|36633.9|36578.9|36558.9|655
1660137000000|2022-08-10 13:10:00|36612.1|36592.1|36537.4|36517.4|36612.9|36592.9|36498.2|36478.2|707
1660137300000|2022-08-10 13:15:00|36536.7|36516.7|36551.4|36531.4|36560.7|36540.7|36493.2|36473.2|509
1660137600000|2022-08-10 13:20:00|36550.7|36530.7|36480.7|36460.7|36553.2|36533.2|36460.7|36440.7|604
1660137900000|2022-08-10 13:25:00|36480|36460|36506.4|36486.4|36545.7|36525.7|36478.2|36458.2|390
1660138200000|2022-08-10 13:30:00|36508.2|36488.2|36438.5|36418.5|36508.9|36488.9|36408.2|36388.2|577
1660138500000|2022-08-10 13:35:00|36437.5|36417.5|36411.7|36391.7|36449.2|36429.2|36400|36380|416
1660138800000|2022-08-10 13:40:00|36414.2|36394.2|36479.3|36459.3|36504.3|36484.3|36414.2|36394.2|509
1660139100000|2022-08-10 13:45:00|36481|36461|36507.2|36487.2|36535.7|36515.7|36481|36461|687
1660139400000|2022-08-10 13:50:00|36509|36489|36477.2|36457.2|36529|36509|36469.7|36449.7|695
1660139700000|2022-08-10 13:55:00|36477.9|36457.9|36492.9|36472.9|36502.2|36482.2|36452.9|36432.9|485
1660140000000|2022-08-10 14:00:00|36493.7|36473.7|36504.4|36484.4|36529.4|36509.4|36477.2|36457.2|572
1660140300000|2022-08-10 14:05:00|36506.2|36486.2|36514.4|36494.4|36523.7|36503.7|36481.2|36461.2|250
1660140600000|2022-08-10 14:10:00|36515.1|36495.1|36414.4|36394.4|36523.7|36503.7|36414.4|36394.4|784
1660140900000|2022-08-10 14:15:00|36415.1|36395.1|36452.6|36432.6|36483.4|36463.4|36415.1|36395.1|728
1660141200000|2022-08-10 14:20:00|36450.9|36430.9|36448.7|36428.7|36483|36463|36394.4|36374.4|820
1660141500000|2022-08-10 14:25:00|36446.2|36426.2|36489.4|36469.4|36500.1|36480.1|36438.7|36418.7|376
1660141800000|2022-08-10 14:30:00|36487.6|36467.6|36572.6|36552.6|36585.9|36565.9|36472.6|36452.6|814
1660142100000|2022-08-10 14:35:00|36575.1|36555.1|36592.7|36572.7|36610.2|36590.2|36535.9|36515.9|472
1660142400000|2022-08-10 14:40:00|36591.9|36571.9|36550.2|36530.2|36605.2|36585.2|36540.2|36520.2|374
1660142700000|2022-08-10 14:45:00|36550.9|36530.9|36549.4|36529.4|36578.7|36558.7|36521.2|36501.2|800
1660143000000|2022-08-10 14:50:00|36550.2|36530.2|36554.8|36534.8|36569.8|36549.8|36523.7|36503.7|414
1660143300000|2022-08-10 14:55:00|36557.3|36537.3|36579.8|36559.8|36586.5|36566.5|36554.8|36534.8|254
1660143600000|2022-08-10 15:00:00|36580.5|36560.5|36602.3|36582.3|36616.5|36596.5|36579.8|36559.8|829
1660143900000|2022-08-10 15:05:00|36604|36584|36571.6|36551.6|36616.5|36596.5|36556.5|36536.5|335
1660144200000|2022-08-10 15:10:00|36572.3|36552.3|36557.3|36537.3|36577.3|36557.3|36523|36503|283
1660144500000|2022-08-10 15:15:00|36558|36538|36534.8|36514.8|36567.3|36547.3|36507.3|36487.3|314
1660144800000|2022-08-10 15:20:00|36534.1|36514.1|36598|36578|36599.8|36579.8|36534.1|36514.1|341
1660145100000|2022-08-10 15:25:00|36597.3|36577.3|36577.3|36557.3|36600.5|36580.5|36564.1|36544.1|239
1660145400000|2022-08-10 15:30:00|36576.6|36556.6|36570.9|36550.9|36606.6|36586.6|36569.1|36549.1|219
1660145700000|2022-08-10 15:35:00|36568.4|36548.4|36556.9|36536.9|36575.9|36555.9|36541.9|36521.9|353
1660146000000|2022-08-10 15:40:00|36555.1|36535.1|36590.9|36570.9|36597.6|36577.6|36555.1|36535.1|199
1660146300000|2022-08-10 15:45:00|36588.4|36568.4|36605.2|36585.2|36609.4|36589.4|36559.4|36539.4|400
1660146600000|2022-08-10 15:50:00|36605.9|36585.9|36575.2|36555.2|36615.9|36595.9|36549.4|36529.4|395
1660146900000|2022-08-10 15:55:00|36575.9|36555.9|36554.4|36534.4|36585.9|36565.9|36552.7|36532.7|227
1660147200000|2022-08-10 16:00:00|36547.7|36527.7|36557.3|36537.3|36557.3|36537.3|36520.9|36500.9|245
1660147500000|2022-08-10 16:05:00|36556.6|36536.6|36572.7|36552.7|36579.1|36559.1|36555.2|36535.2|177
1660147800000|2022-08-10 16:10:00|36573.4|36553.4|36590.2|36570.2|36603.4|36583.4|36567.7|36547.7|313
1660148100000|2022-08-10 16:15:00|36590.9|36570.9|36586.6|36566.6|36595.9|36575.9|36583.4|36563.4|277
1660148400000|2022-08-10 16:20:00|36585.9|36565.9|36579.9|36559.9|36596.6|36576.6|36569.5|36549.5|175
1660148700000|2022-08-10 16:25:00|36579.1|36559.1|36604.2|36584.2|36604.2|36584.2|36578.4|36558.4|178
1660149000000|2022-08-10 16:30:00|36604.9|36584.9|36589.9|36569.9|36609.6|36589.6|36589.2|36569.2|441
1660149300000|2022-08-10 16:35:00|36590.6|36570.6|36614.2|36594.2|36617.4|36597.4|36590.6|36570.6|228
1660149600000|2022-08-10 16:40:00|36612.4|36592.4|36590.9|36570.9|36615.6|36595.6|36584.2|36564.2|170
1660149900000|2022-08-10 16:45:00|36589.2|36569.2|36547.4|36527.4|36589.9|36569.9|36547.4|36527.4|203
1660150200000|2022-08-10 16:50:00|36548.1|36528.1|36570.6|36550.6|36572.4|36552.4|36548.1|36528.1|196
1660150500000|2022-08-10 16:55:00|36572.4|36552.4|36592.4|36572.4|36599.9|36579.9|36542.4|36522.4|2017
1660150800000|2022-08-10 17:00:00|36594.2|36574.2|36542.4|36522.4|36595.6|36575.6|36524.2|36504.2|904
1660151100000|2022-08-10 17:05:00|36543.1|36523.1|36587.4|36567.4|36587.4|36567.4|36542.4|36522.4|111
1660151400000|2022-08-10 17:10:00|36583.2|36563.2|36569.9|36549.9|36594.9|36574.9|36569.9|36549.9|80
1660151700000|2022-08-10 17:15:00|36569.2|36549.2|36564.2|36544.2|36576.7|36556.7|36559.9|36539.9|51
1660152000000|2022-08-10 17:20:00|36562.4|36542.4|36567.4|36547.4|36573.2|36553.2|36557.4|36537.4|58
1660152300000|2022-08-10 17:25:00|36568.2|36548.2|36537.5|36517.5|36568.2|36548.2|36537.5|36517.5|50
1660152600000|2022-08-10 17:30:00|36535|36515|36537.5|36517.5|36547.5|36527.5|36532.5|36512.5|44
1660152900000|2022-08-10 17:35:00|36538.2|36518.2|36554.2|36534.2|36555|36535|36538.2|36518.2|52
1660153200000|2022-08-10 17:40:00|36552.5|36532.5|36577.5|36557.5|36578.2|36558.2|36552.5|36532.5|47
1660153500000|2022-08-10 17:45:00|36580.7|36560.7|36582.5|36562.5|36587.5|36567.5|36573.2|36553.2|120
1660153800000|2022-08-10 17:50:00|36579.3|36559.3|36570|36550|36593.2|36573.2|36561.8|36541.8|94
1660154100000|2022-08-10 17:55:00|36567.5|36547.5|36535|36515|36567.5|36547.5|36530|36510|138
1660154400000|2022-08-10 18:00:00|36534.3|36514.3|36535.7|36515.7|36542.5|36522.5|36525|36505|46
1660154700000|2022-08-10 18:05:00|36537.5|36517.5|36512.5|36492.5|36547.5|36527.5|36512.5|36492.5|47
1660155000000|2022-08-10 18:10:00|36513.2|36493.2|36511.8|36491.8|36520|36500|36505|36485|74
1660155300000|2022-08-10 18:15:00|36511.1|36491.1|36485|36465|36520|36500|36477.5|36457.5|67
1660155600000|2022-08-10 18:20:00|36485.7|36465.7|36487.5|36467.5|36506.5|36486.5|36485.7|36465.7|44
1660155900000|2022-08-10 18:25:00|36489|36469|36455|36435|36495|36475|36452.5|36432.5|53
1660156200000|2022-08-10 18:30:00|36454.3|36434.3|36452.5|36432.5|36477.5|36457.5|36452.5|36432.5|45
1660156500000|2022-08-10 18:35:00|36451.8|36431.8|36450|36430|36460|36440|36447.5|36427.5|82
1660156800000|2022-08-10 18:40:00|36449.3|36429.3|36453.3|36433.3|36455.8|36435.8|36447.5|36427.5|38
1660157100000|2022-08-10 18:45:00|36452.5|36432.5|36412.6|36392.6|36453.3|36433.3|36412.6|36392.6|46
1660157400000|2022-08-10 18:50:00|36410.8|36390.8|36412.6|36392.6|36422.6|36402.6|36405.1|36385.1|49
1660157700000|2022-08-10 18:55:00|36410.8|36390.8|36415.8|36395.8|36415.8|36395.8|36407.6|36387.6|43
1660158000000|2022-08-10 19:00:00|36414|36394|36429.3|36409.3|36432.6|36412.6|36410.1|36390.1|49
1660158300000|2022-08-10 19:05:00|36429.4|36409.4|36422.6|36402.6|36429.4|36409.4|36405.1|36385.1|59
1660158600000|2022-08-10 19:10:00|36425.1|36405.1|36427.6|36407.6|36430.1|36410.1|36421.9|36401.9|33
1660158900000|2022-08-10 19:15:00|36429.4|36409.4|36426.1|36406.1|36429.4|36409.4|36422.6|36402.6|31
1660159200000|2022-08-10 19:20:00|36422.6|36402.6|36417.6|36397.6|36432.6|36412.6|36417.6|36397.6|26
1660159500000|2022-08-10 19:25:00|36416.9|36396.9|36396.9|36376.9|36416.9|36396.9|36390.1|36370.1|122
1660159800000|2022-08-10 19:30:00|36397.6|36377.6|36402.6|36382.6|36402.6|36382.6|36396.9|36376.9|13
1660160100000|2022-08-10 19:35:00|36405.1|36385.1|36421.2|36401.2|36423.7|36403.7|36405.1|36385.1|166
1660160400000|2022-08-10 19:40:00|36419.7|36399.7|36428.7|36408.7|36436.9|36416.9|36406.9|36386.9|47
1660160700000|2022-08-10 19:45:00|36431.2|36411.2|36443.7|36423.7|36456.2|36436.2|36421.9|36401.9|59
1660161000000|2022-08-10 19:50:00|36441.9|36421.9|36460.5|36440.5|36461.2|36441.2|36441.2|36421.2|74
1660161300000|2022-08-10 19:55:00|36458.7|36438.7|36456.9|36436.9|36471.2|36451.2|36446.2|36426.2|83
1660161600000|2022-08-10 20:00:00|36461.2|36441.2|36466.2|36446.2|36471.2|36451.2|36451.9|36431.9|38
1660161900000|2022-08-10 20:05:00|36463.7|36443.7|36461.2|36441.2|36466.2|36446.2|36461.2|36441.2|18
1660162200000|2022-08-10 20:10:00|36466.2|36446.2|36468.7|36448.7|36471.9|36451.9|36466.2|36446.2|21
1660162500000|2022-08-10 20:15:00|36471.2|36451.2|36474.4|36454.4|36474.4|36454.4|36466.2|36446.2|12
1660162800000|2022-08-10 20:20:00|36473.7|36453.7|36471.2|36451.2|36478.7|36458.7|36471.2|36451.2|22
1660163100000|2022-08-10 20:25:00|36469.5|36449.5|36462|36442|36469.5|36449.5|36458.7|36438.7|16
1660163400000|2022-08-10 20:30:00|36461.2|36441.2|36466.2|36446.2|36471.2|36451.2|36458.7|36438.7|12
1660163700000|2022-08-10 20:35:00|36467.7|36447.7|36468.8|36448.8|36473.8|36453.8|36467.7|36447.7|15
1660164000000|2022-08-10 20:40:00|36470.5|36450.5|36471.3|36451.3|36473.8|36453.8|36468.8|36448.8|19
1660164300000|2022-08-10 20:45:00|36469.5|36449.5|36469.5|36449.5|36481.3|36461.3|36461.3|36441.3|64
1660164600000|2022-08-10 20:50:00|36467.7|36447.7|36456.3|36436.3|36470.2|36450.2|36455.2|36435.2|48
1660164900000|2022-08-10 20:55:00|36454.5|36434.5|36457|36437|36467|36447|36452|36432|44
1660168800000|2022-08-10 22:00:00|36457.8|36437.8|36472.8|36452.8|36472.8|36452.8|36433.5|36413.5|41
1660169100000|2022-08-10 22:05:00|36470.3|36450.3|36470.3|36450.3|36475.3|36455.3|36467.8|36447.8|24
1660169400000|2022-08-10 22:10:00|36471|36451|36467.8|36447.8|36472.8|36452.8|36460.3|36440.3|17
1660169700000|2022-08-10 22:15:00|36464.6|36444.6|36468.5|36448.5|36468.5|36448.5|36460.3|36440.3|14
1660170000000|2022-08-10 22:20:00|36467.8|36447.8|36467.8|36447.8|36470.3|36450.3|36457.8|36437.8|16
1660170300000|2022-08-10 22:25:00|36470.3|36450.3|36466|36446|36470.3|36450.3|36465.3|36445.3|15
1660170600000|2022-08-10 22:30:00|36465.3|36445.3|36472.8|36452.8|36477.8|36457.8|36465.3|36445.3|29
1660170900000|2022-08-10 22:35:00|36470.3|36450.3|36475.3|36455.3|36475.3|36455.3|36467.1|36447.1|16
1660171200000|2022-08-10 22:40:00|36476.1|36456.1|36475.3|36455.3|36480.3|36460.3|36470.3|36450.3|20
1660171500000|2022-08-10 22:45:00|36477.8|36457.8|36477.1|36457.1|36477.8|36457.8|36472.8|36452.8|15
1660171800000|2022-08-10 22:50:00|36475.3|36455.3|36488.9|36468.9|36488.9|36468.9|36475.3|36455.3|25
1660172100000|2022-08-10 22:55:00|36486.4|36466.4|36492.1|36472.1|36492.9|36472.9|36484.6|36464.6|20
1660172400000|2022-08-10 23:00:00|36489.6|36469.6|36484.7|36464.7|36494.6|36474.6|36484.6|36464.6|9
1660172700000|2022-08-10 23:05:00|36487.2|36467.2|36482.9|36462.9|36488.9|36468.9|36480.4|36460.4|6
1660173000000|2022-08-10 23:10:00|36483.6|36463.6|36491.5|36471.5|36491.5|36471.5|36483.6|36463.6|11
1660173300000|2022-08-10 23:15:00|36494.7|36474.7|36504|36484|36504.7|36484.7|36494.7|36474.7|23
1660173600000|2022-08-10 23:20:00|36502.2|36482.2|36499|36479|36504.7|36484.7|36494.7|36474.7|20
1660173900000|2022-08-10 23:25:00|36497.2|36477.2|36502.9|36482.9|36504.7|36484.7|36497.2|36477.2|6
1660174200000|2022-08-10 23:30:00|36501.1|36481.1|36495.4|36475.4|36506.1|36486.1|36493.6|36473.6|25
1660174500000|2022-08-10 23:35:00|36496.1|36476.1|36497.9|36477.9|36497.9|36477.9|36493.6|36473.6|6
1660174800000|2022-08-10 23:40:00|36502.9|36482.9|36507.9|36487.9|36509|36489|36502.9|36482.9|31
1660175100000|2022-08-10 23:45:00|36508.6|36488.6|36512.9|36492.9|36515.4|36495.4|36500.4|36480.4|19
1660175400000|2022-08-10 23:50:00|36515.4|36495.4|36522.2|36502.2|36525.4|36505.4|36512.9|36492.9|39
1660175700000|2022-08-10 23:55:00|36521.5|36501.5|36525.4|36505.4|36537.2|36517.2|36517.9|36497.9|35
1660176000000|2022-08-11 00:00:00|36527.9|36507.9|36550.4|36530.4|36554.4|36534.4|36520.4|36500.4|84
1660176300000|2022-08-11 00:05:00|36551.2|36531.2|36529|36509|36559|36539|36529|36509|41
1660176600000|2022-08-11 00:10:00|36526.5|36506.5|36522.2|36502.2|36544|36524|36519.7|36499.7|58
1660176900000|2022-08-11 00:15:00|36524.7|36504.7|36521.5|36501.5|36536.5|36516.5|36510.5|36490.5|43
1660177200000|2022-08-11 00:20:00|36519.7|36499.7|36524|36504|36529.8|36509.8|36514.8|36494.8|55
1660177500000|2022-08-11 00:25:00|36524.8|36504.8|36527.3|36507.3|36534.8|36514.8|36511.5|36491.5|56
1660177800000|2022-08-11 00:30:00|36532.3|36512.3|36516.6|36496.6|36537.3|36517.3|36514.1|36494.1|27
1660178100000|2022-08-11 00:35:00|36515.8|36495.8|36489.8|36469.8|36516.6|36496.6|36484.1|36464.1|75
1660178400000|2022-08-11 00:40:00|36488.4|36468.4|36507.3|36487.3|36509.8|36489.8|36488.4|36468.4|42
1660178700000|2022-08-11 00:45:00|36508|36488|36524.8|36504.8|36528|36508|36507.3|36487.3|54
1660179000000|2022-08-11 00:50:00|36525.5|36505.5|36499.8|36479.8|36527.3|36507.3|36491.9|36471.9|46
1660179300000|2022-08-11 00:55:00|36499.1|36479.1|36497.3|36477.3|36519.1|36499.1|36497.3|36477.3|23
1660179600000|2022-08-11 01:00:00|36496.6|36476.6|36461.6|36441.6|36511.6|36491.6|36459.1|36439.1|201
1660179900000|2022-08-11 01:05:00|36462.3|36442.3|36471.6|36451.6|36499.1|36479.1|36454.1|36434.1|84
1660180200000|2022-08-11 01:10:00|36474.1|36454.1|36441.6|36421.6|36484.1|36464.1|36439.1|36419.1|88
1660180500000|2022-08-11 01:15:00|36439.1|36419.1|36479.1|36459.1|36499.1|36479.1|36434.1|36414.1|125
1660180800000|2022-08-11 01:20:00|36481.6|36461.6|36561.6|36541.6|36561.6|36541.6|36479.1|36459.1|108
1660181100000|2022-08-11 01:25:00|36563.4|36543.4|36536.6|36516.6|36574.1|36554.1|36521.6|36501.6|108
1660181400000|2022-08-11 01:30:00|36537.3|36517.3|36484.1|36464.1|36547.3|36527.3|36475.6|36455.6|122
1660181700000|2022-08-11 01:35:00|36486.6|36466.6|36544.1|36524.1|36544.1|36524.1|36484.1|36464.1|90
1660182000000|2022-08-11 01:40:00|36543.4|36523.4|36607.4|36587.4|36628.4|36608.4|36530.9|36510.9|227
1660182300000|2022-08-11 01:45:00|36609.1|36589.1|36641.7|36621.7|36659.2|36639.2|36604.9|36584.9|166
1660182600000|2022-08-11 01:50:00|36642.4|36622.4|36594.2|36574.2|36646.7|36626.7|36580.9|36560.9|107
1660182900000|2022-08-11 01:55:00|36593.5|36573.5|36606.7|36586.7|36614.2|36594.2|36571.7|36551.7|65
1660183200000|2022-08-11 02:00:00|36607.4|36587.4|36569.2|36549.2|36638.5|36618.5|36569.2|36549.2|147
1660183500000|2022-08-11 02:05:00|36569.9|36549.9|36534.2|36514.2|36571|36551|36511.7|36491.7|122
1660183800000|2022-08-11 02:10:00|36533.5|36513.5|36551.7|36531.7|36569.2|36549.2|36529.2|36509.2|43
1660184100000|2022-08-11 02:15:00|36551|36531|36569.2|36549.2|36574.2|36554.2|36544.2|36524.2|15
1660184400000|2022-08-11 02:20:00|36569.9|36549.9|36571.7|36551.7|36582.4|36562.4|36561.7|36541.7|30
1660184700000|2022-08-11 02:25:00|36569.2|36549.2|36569.2|36549.2|36584.2|36564.2|36564.2|36544.2|35
1660185000000|2022-08-11 02:30:00|36569.9|36549.9|36534.2|36514.2|36576|36556|36529.2|36509.2|107
1660185300000|2022-08-11 02:35:00|36531|36511|36509.2|36489.2|36534.2|36514.2|36502.8|36482.8|79
1660185600000|2022-08-11 02:40:00|36508.5|36488.5|36446|36426|36509.2|36489.2|36446|36426|143
1660185900000|2022-08-11 02:45:00|36443.5|36423.5|36468.5|36448.5|36484.2|36464.2|36443.5|36423.5|100
1660186200000|2022-08-11 02:50:00|36471|36451|36509.2|36489.2|36514.2|36494.2|36467.8|36447.8|72
1660186500000|2022-08-11 02:55:00|36508.5|36488.5|36545|36525|36545|36525|36504.2|36484.2|51
1660186800000|2022-08-11 03:00:00|36547.5|36527.5|36581.8|36561.8|36594.2|36574.2|36546.7|36526.7|118
1660187100000|2022-08-11 03:05:00|36583.5|36563.5|36647.5|36627.5|36661.8|36641.8|36581.8|36561.8|136
1660187400000|2022-08-11 03:10:00|36651|36631|36621.8|36601.8|36652.5|36632.5|36609.3|36589.3|75
1660187700000|2022-08-11 03:15:00|36622.5|36602.5|36648.6|36628.6|36675|36655|36619.3|36599.3|171
1660188000000|2022-08-11 03:20:00|36647.9|36627.9|36656.8|36636.8|36664.3|36644.3|36639.3|36619.3|66
1660188300000|2022-08-11 03:25:00|36659.3|36639.3|36671.8|36651.8|36679.3|36659.3|36644.3|36624.3|123
1660188600000|2022-08-11 03:30:00|36669.3|36649.3|36636.8|36616.8|36669.3|36649.3|36631.8|36611.8|94
1660188900000|2022-08-11 03:35:00|36638.6|36618.6|36647.5|36627.5|36657.5|36637.5|36633.6|36613.6|46
1660189200000|2022-08-11 03:40:00|36646.8|36626.8|36646.8|36626.8|36654.3|36634.3|36644.3|36624.3|21
1660189500000|2022-08-11 03:45:00|36644.3|36624.3|36639.3|36619.3|36644.3|36624.3|36629.3|36609.3|20
1660189800000|2022-08-11 03:50:00|36636.8|36616.8|36634.3|36614.3|36639.3|36619.3|36629.3|36609.3|17
1660190100000|2022-08-11 03:55:00|36635|36615|36635|36615|36641.1|36621.1|36629.3|36609.3|13
1660190400000|2022-08-11 04:00:00|36636.8|36616.8|36636.8|36616.8|36644.3|36624.3|36634.3|36614.3|12
1660190700000|2022-08-11 04:05:00|36634.3|36614.3|36637.9|36617.9|36646.8|36626.8|36631.8|36611.8|21
1660191000000|2022-08-11 04:10:00|36641.1|36621.1|36646.8|36626.8|36649.3|36629.3|36641.1|36621.1|14
1660191300000|2022-08-11 04:15:00|36644.3|36624.3|36641.8|36621.8|36646.8|36626.8|36636.8|36616.8|14
1660191600000|2022-08-11 04:20:00|36642.6|36622.6|36628.6|36608.6|36644.4|36624.4|36626.1|36606.1|17
1660191900000|2022-08-11 04:25:00|36626.1|36606.1|36614.4|36594.4|36631.2|36611.2|36609.4|36589.4|39
1660192200000|2022-08-11 04:30:00|36616.2|36596.2|36599.4|36579.4|36616.2|36596.2|36596.9|36576.9|76
1660192500000|2022-08-11 04:35:00|36600.1|36580.1|36596.9|36576.9|36606.9|36586.9|36596.9|36576.9|26
1660192800000|2022-08-11 04:40:00|36599.4|36579.4|36583.7|36563.7|36599.4|36579.4|36583.7|36563.7|24
1660193100000|2022-08-11 04:45:00|36583|36563|36571.9|36551.9|36583|36563|36568.7|36548.7|67
1660193400000|2022-08-11 04:50:00|36569.4|36549.4|36581.9|36561.9|36582.6|36562.6|36568.7|36548.7|25
1660193700000|2022-08-11 04:55:00|36579.4|36559.4|36569.4|36549.4|36586.9|36566.9|36569.4|36549.4|25
1660194000000|2022-08-11 05:00:00|36571.9|36551.9|36560.1|36540.1|36579.4|36559.4|36559.4|36539.4|55
1660194300000|2022-08-11 05:05:00|36561.9|36541.9|36578.7|36558.7|36591.2|36571.2|36561.9|36541.9|40
1660194600000|2022-08-11 05:10:00|36579.4|36559.4|36564.4|36544.4|36584.4|36564.4|36556.9|36536.9|44
1660194900000|2022-08-11 05:15:00|36561.9|36541.9|36549.4|36529.4|36561.9|36541.9|36534.4|36514.4|67
1660195200000|2022-08-11 05:20:00|36546.9|36526.9|36567.6|36547.6|36567.6|36547.6|36531.9|36511.9|48
1660195500000|2022-08-11 05:25:00|36566.9|36546.9|36591.9|36571.9|36597.6|36577.6|36560.1|36540.1|62
1660195800000|2022-08-11 05:30:00|36594.4|36574.4|36606.9|36586.9|36611.9|36591.9|36569.4|36549.4|194
1660196100000|2022-08-11 05:35:00|36606.2|36586.2|36674.5|36654.5|36674.5|36654.5|36601.9|36581.9|119
1660196400000|2022-08-11 05:40:00|36673.7|36653.7|36667|36647|36691.3|36671.3|36654.5|36634.5|163
1660196700000|2022-08-11 05:45:00|36667.7|36647.7|36692|36672|36693.8|36673.8|36667|36647|344
1660197000000|2022-08-11 05:50:00|36693.8|36673.8|36722|36702|36737|36717|36676.3|36656.3|409
1660197300000|2022-08-11 05:55:00|36722.7|36702.7|36715.2|36695.2|36737|36717|36694.5|36674.5|162
1660197600000|2022-08-11 06:00:00|36717.7|36697.7|36692.7|36672.7|36732.7|36712.7|36652.7|36632.7|229
1660197900000|2022-08-11 06:05:00|36692|36672|36717|36697|36738.8|36718.8|36682|36662|144
1660198200000|2022-08-11 06:10:00|36718.8|36698.8|36714.5|36694.5|36735.2|36715.2|36699.5|36679.5|167
1660198500000|2022-08-11 06:15:00|36717|36697|36829.5|36809.5|36829.5|36809.5|36703.4|36683.4|368
1660198800000|2022-08-11 06:20:00|36827|36807|36845.9|36825.9|36868.4|36848.4|36798.4|36778.4|291
1660199100000|2022-08-11 06:25:00|36841.6|36821.6|36855.9|36835.9|36880.9|36860.9|36830.9|36810.9|187
1660199400000|2022-08-11 06:30:00|36856.6|36836.6|36882.7|36862.7|36933.4|36913.4|36856.6|36836.6|262
1660199700000|2022-08-11 06:35:00|36880.9|36860.9|36920.9|36900.9|36925.9|36905.9|36862.7|36842.7|212
1660200000000|2022-08-11 06:40:00|36915.9|36895.9|36920.9|36900.9|36950.9|36930.9|36904.1|36884.1|285
1660200300000|2022-08-11 06:45:00|36918.4|36898.4|36920.9|36900.9|36925.5|36905.5|36878.4|36858.4|172
1660200600000|2022-08-11 06:50:00|36924.1|36904.1|36921|36901|36950.9|36930.9|36915.9|36895.9|137
1660200900000|2022-08-11 06:55:00|36920.3|36900.3|36881|36861|36921|36901|36871|36851|104
1660201200000|2022-08-11 07:00:00|36878.5|36858.5|36818.5|36798.5|36906|36886|36815.3|36795.3|225
1660201500000|2022-08-11 07:05:00|36817.8|36797.8|36826|36806|36826|36806|36806|36786|102
1660201800000|2022-08-11 07:10:00|36824.2|36804.2|36942.8|36922.8|36948.5|36928.5|36824.2|36804.2|326
1660202100000|2022-08-11 07:15:00|36942.1|36922.1|37016.7|36996.7|37017.8|36997.8|36906|36886|229
1660202400000|2022-08-11 07:20:00|37017.4|36997.4|37006|36986|37041|37021|37006|36986|151
1660202700000|2022-08-11 07:25:00|37005.3|36985.3|37011|36991|37026|37006|36996|36976|123
1660203000000|2022-08-11 07:30:00|37008.5|36988.5|36996|36976|37021|37001|36986|36966|141
1660203300000|2022-08-11 07:35:00|36995.3|36975.3|37001|36981|37001|36981|36986|36966|95
1660203600000|2022-08-11 07:40:00|36998.5|36978.5|37014.6|36994.6|37022.1|37002.1|36990.3|36970.3|626
1660203900000|2022-08-11 07:45:00|37012.8|36992.8|36994.6|36974.6|37043.9|37023.9|36978.9|36958.9|126
1660204200000|2022-08-11 07:50:00|36991.4|36971.4|36977.1|36957.1|36994.6|36974.6|36961.4|36941.4|84
1660204500000|2022-08-11 07:55:00|36976.4|36956.4|36947.1|36927.1|36985.3|36965.3|36939.6|36919.6|90
1660204800000|2022-08-11 08:00:00|36949.6|36929.6|36827.8|36807.8|36949.6|36929.6|36814.6|36794.6|412
1660205100000|2022-08-11 08:05:00|36829.6|36809.6|36861.4|36841.4|36872.8|36852.8|36815.7|36795.7|142
1660205400000|2022-08-11 08:10:00|36862.1|36842.1|36857.2|36837.2|36863.9|36843.9|36819.6|36799.6|117
1660205700000|2022-08-11 08:15:00|36854.7|36834.7|36814.7|36794.7|36854.7|36834.7|36814|36794|110
1660206000000|2022-08-11 08:20:00|36814|36794|36794|36774|36826.5|36806.5|36787.2|36767.2|124
1660206300000|2022-08-11 08:25:00|36794.7|36774.7|36752.2|36732.2|36799.7|36779.7|36749.7|36729.7|196
1660206600000|2022-08-11 08:30:00|36756.5|36736.5|36802.2|36782.2|36806.5|36786.5|36744.7|36724.7|111
1660206900000|2022-08-11 08:35:00|36802.9|36782.9|36824.7|36804.7|36849|36829|36802.9|36782.9|144
1660207200000|2022-08-11 08:40:00|36826.5|36806.5|36846.5|36826.5|36846.5|36826.5|36804.7|36784.7|95
1660207500000|2022-08-11 08:45:00|36848.3|36828.3|36779.7|36759.7|36848.3|36828.3|36779|36759|97
1660207800000|2022-08-11 08:50:00|36779|36759|36819.7|36799.7|36819.7|36799.7|36774|36754|84
1660208100000|2022-08-11 08:55:00|36821.5|36801.5|36887.2|36867.2|36910.4|36890.4|36819|36799|117
1660208400000|2022-08-11 09:00:00|36886.5|36866.5|36877.2|36857.2|36894.7|36874.7|36861.5|36841.5|75
1660208700000|2022-08-11 09:05:00|36875.8|36855.8|36812.2|36792.2|36883.3|36863.3|36812.2|36792.2|77
1660209000000|2022-08-11 09:10:00|36811.5|36791.5|36814.7|36794.7|36829|36809|36809.7|36789.7|72
1660209300000|2022-08-11 09:15:00|36815.4|36795.4|36822.2|36802.2|36822.2|36802.2|36787.2|36767.2|80
1660209600000|2022-08-11 09:20:00|36822.9|36802.9|36822.9|36802.9|36827.2|36807.2|36806.5|36786.5|40
1660209900000|2022-08-11 09:25:00|36824.7|36804.7|36834.7|36814.7|36835.4|36815.4|36809.7|36789.7|77
1660210200000|2022-08-11 09:30:00|36832.2|36812.2|36867.3|36847.3|36872.3|36852.3|36829.1|36809.1|89
1660210500000|2022-08-11 09:35:00|36869.8|36849.8|36861.6|36841.6|36904.8|36884.8|36859.8|36839.8|131
1660210800000|2022-08-11 09:40:00|36862.3|36842.3|36869.8|36849.8|36869.8|36849.8|36814.8|36794.8|98
1660211100000|2022-08-11 09:45:00|36874.8|36854.8|36904.8|36884.8|36914.1|36894.1|36857.3|36837.3|53
1660211400000|2022-08-11 09:50:00|36909.1|36889.1|36932.3|36912.3|36939.8|36919.8|36909.1|36889.1|92
1660211700000|2022-08-11 09:55:00|36933|36913|36905.5|36885.5|36937.3|36917.3|36902.3|36882.3|99
1660212000000|2022-08-11 10:00:00|36909.8|36889.8|36854.8|36834.8|36913|36893|36842.3|36822.3|113
1660212300000|2022-08-11 10:05:00|36854.1|36834.1|36885.5|36865.5|36903|36883|36852.3|36832.3|145
1660212600000|2022-08-11 10:10:00|36884.8|36864.8|36907.3|36887.3|36909.8|36889.8|36864.8|36844.8|81
1660212900000|2022-08-11 10:15:00|36908|36888|36904.1|36884.1|36914.1|36894.1|36893|36873|63
1660213200000|2022-08-11 10:20:00|36902.3|36882.3|36888.4|36868.4|36902.3|36882.3|36879.8|36859.8|81
1660213500000|2022-08-11 10:25:00|36886.6|36866.6|36904.8|36884.8|36904.8|36884.8|36861.6|36841.6|57
1660213800000|2022-08-11 10:30:00|36902.3|36882.3|36929.4|36909.4|36936.2|36916.2|36896.6|36876.6|105
1660214100000|2022-08-11 10:35:00|36931.2|36911.2|36926.2|36906.2|36933.7|36913.7|36915.5|36895.5|58
1660214400000|2022-08-11 10:40:00|36924.4|36904.4|36906.2|36886.2|36951.2|36931.2|36898|36878|97
1660214700000|2022-08-11 10:45:00|36908|36888|36911.2|36891.2|36925.1|36905.1|36903|36883|55
1660215000000|2022-08-11 10:50:00|36910.5|36890.5|36908.1|36888.1|36914.4|36894.4|36893.1|36873.1|56
1660215300000|2022-08-11 10:55:00|36908.7|36888.7|36908.8|36888.8|36926.3|36906.3|36903.7|36883.7|47
1660215600000|2022-08-11 11:00:00|36908.1|36888.1|36938.8|36918.8|36943.8|36923.8|36906.3|36886.3|77
1660215900000|2022-08-11 11:05:00|36939.5|36919.5|36958.8|36938.8|36963.1|36943.1|36938.8|36918.8|69
1660216200000|2022-08-11 11:10:00|36956.3|36936.3|36946.3|36926.3|36959.5|36939.5|36941.3|36921.3|80
1660216500000|2022-08-11 11:15:00|36949.5|36929.5|36956.3|36936.3|36956.3|36936.3|36943.8|36923.8|68
1660216800000|2022-08-11 11:20:00|36957|36937|36924.5|36904.5|36957|36937|36918.8|36898.8|103
1660217100000|2022-08-11 11:25:00|36925.2|36905.2|36971.3|36951.3|36976.3|36956.3|36925.2|36905.2|82
1660217400000|2022-08-11 11:30:00|36975.6|36955.6|36908.1|36888.1|36976.3|36956.3|36898.8|36878.8|179
1660217700000|2022-08-11 11:35:00|36908.8|36888.8|36971.3|36951.3|36978.8|36958.8|36888.8|36868.8|271
1660218000000|2022-08-11 11:40:00|36972.7|36952.7|37051.3|37031.3|37054.5|37034.5|36969.5|36949.5|160
1660218300000|2022-08-11 11:45:00|37048.8|37028.8|37026.3|37006.3|37048.8|37028.8|37011.3|36991.3|136
1660218600000|2022-08-11 11:50:00|37028.1|37008.1|37038.8|37018.8|37038.8|37018.8|37026.3|37006.3|115
1660218900000|2022-08-11 11:55:00|37035.6|37015.6|36985.6|36965.6|37038.8|37018.8|36980.6|36960.6|173
1660219200000|2022-08-11 12:00:00|36983.8|36963.8|37014.5|36994.5|37014.5|36994.5|36978.8|36958.8|205
1660219500000|2022-08-11 12:05:00|37015.2|36995.2|36985.6|36965.6|37017|36997|36981.3|36961.3|150
1660219800000|2022-08-11 12:10:00|36983.8|36963.8|37006.3|36986.3|37036.8|37016.8|36973.2|36953.2|314
1660220100000|2022-08-11 12:15:00|37008.2|36988.2|36978.2|36958.2|37023.9|37003.9|36972|36952|189
1660220400000|2022-08-11 12:20:00|36978.9|36958.9|36841.4|36821.4|36983.2|36963.2|36833.9|36813.9|459
1660220700000|2022-08-11 12:25:00|36846.4|36826.4|36865.7|36845.7|36867.1|36847.1|36835.7|36815.7|157
1660221000000|2022-08-11 12:30:00|36866.4|36846.4|36905.7|36885.7|37013.2|36993.2|36866.4|36846.4|614
1660221300000|2022-08-11 12:35:00|36906.4|36886.4|36961.4|36941.4|36981.4|36961.4|36891.4|36871.4|153
1660221600000|2022-08-11 12:40:00|36963.9|36943.9|36984.6|36964.6|37023.9|37003.9|36963.9|36943.9|171
1660221900000|2022-08-11 12:45:00|36987.1|36967.1|37002.8|36982.8|37069.6|37049.6|36980.3|36960.3|602
1660222200000|2022-08-11 12:50:00|37005.3|36985.3|37000.3|36980.3|37030.3|37010.3|36991|36971|140
1660222500000|2022-08-11 12:55:00|36997.8|36977.8|37032.8|37012.8|37032.8|37012.8|36996|36976|89
1660222800000|2022-08-11 13:00:00|37038.3|37018.3|36978.2|36958.2|37076|37056|36934.6|36914.6|438
1660223100000|2022-08-11 13:05:00|36976.4|36956.4|36915|36895|36983.2|36963.2|36896.4|36876.4|436
1660223400000|2022-08-11 13:10:00|36913.2|36893.2|36868.2|36848.2|36944.6|36924.6|36863.2|36843.2|684
1660223700000|2022-08-11 13:15:00|36863.9|36843.9|36902.5|36882.5|36904.4|36884.4|36847.8|36827.8|336
1660224000000|2022-08-11 13:20:00|36903.2|36883.2|36907.6|36887.6|36915.1|36895.1|36876.9|36856.9|194
1660224300000|2022-08-11 13:25:00|36908.2|36888.2|36940.1|36920.1|36955.1|36935.1|36907.6|36887.6|187
1660224600000|2022-08-11 13:30:00|36939.4|36919.4|36930.1|36910.1|36964.4|36944.4|36907.6|36887.6|374
1660224900000|2022-08-11 13:35:00|36930.8|36910.8|36938.3|36918.3|36981.2|36961.2|36900.1|36880.1|320
1660225200000|2022-08-11 13:40:00|36940.8|36920.8|36972.6|36952.6|36983.3|36963.3|36931.5|36911.5|544
1660225500000|2022-08-11 13:45:00|36973.3|36953.3|36979|36959|36989|36969|36965.1|36945.1|288
1660225800000|2022-08-11 13:50:00|36977.2|36957.2|37072.2|37052.2|37075.4|37055.4|36977.2|36957.2|624
1660226100000|2022-08-11 13:55:00|37071.5|37051.5|37060.4|37040.4|37074|37054|37027.2|37007.2|1390
1660226400000|2022-08-11 14:00:00|37062.2|37042.2|37030.4|37010.4|37075.4|37055.4|37000.4|36980.4|524
1660226700000|2022-08-11 14:05:00|37032.9|37012.9|36997.9|36977.9|37045.4|37025.4|36995.4|36975.4|739
1660227000000|2022-08-11 14:10:00|36999.7|36979.7|37036.8|37016.8|37049.3|37029.3|36971.1|36951.1|712
1660227300000|2022-08-11 14:15:00|37036.1|37016.1|37119.5|37099.5|37158.1|37138.1|37031.8|37011.8|1635
1660227600000|2022-08-11 14:20:00|37120.2|37100.2|37059.3|37039.3|37124.5|37104.5|37046.8|37026.8|688
1660227900000|2022-08-11 14:25:00|37060|37040|37104.3|37084.3|37137.5|37117.5|37055|37035|749
1660228200000|2022-08-11 14:30:00|37103.6|37083.6|37135.7|37115.7|37148.2|37128.2|37093.1|37073.1|349
1660228500000|2022-08-11 14:35:00|37136.3|37116.3|37102.5|37082.5|37141.8|37121.8|37096.8|37076.8|393
1660228800000|2022-08-11 14:40:00|37101.8|37081.8|37103.6|37083.6|37111.1|37091.1|37044.3|37024.3|737
1660229100000|2022-08-11 14:45:00|37105|37085|37155|37135|37155|37135|37100.7|37080.7|584
1660229400000|2022-08-11 14:50:00|37151.8|37131.8|37126.8|37106.8|37151.8|37131.8|37114.3|37094.3|494
1660229700000|2022-08-11 14:55:00|37127.5|37107.5|37114.3|37094.3|37147.5|37127.5|37109.7|37089.7|309
1660230000000|2022-08-11 15:00:00|37115|37095|37101.8|37081.8|37141.8|37121.8|37099.3|37079.3|459
1660230300000|2022-08-11 15:05:00|37102.5|37082.5|37026.8|37006.8|37118.6|37098.6|37021.8|37001.8|609
1660230600000|2022-08-11 15:10:00|37027.5|37007.5|37022.3|37002.3|37033.6|37013.6|36990.4|36970.4|546
1660230900000|2022-08-11 15:15:00|37024.8|37004.8|36970.5|36950.5|37026.1|37006.1|36968|36948|709
1660231200000|2022-08-11 15:20:00|36971.1|36951.1|37013|36993|37020.5|37000.5|36964.8|36944.8|247
1660231500000|2022-08-11 15:25:00|37012.3|36992.3|37034.1|37014.1|37038.4|37018.4|36996.1|36976.1|349
1660231800000|2022-08-11 15:30:00|37034.8|37014.8|37072.3|37052.3|37088|37068|37015.5|36995.5|278
1660232100000|2022-08-11 15:35:00|37070.5|37050.5|37058|37038|37085.5|37065.5|37020.5|37000.5|177
1660232400000|2022-08-11 15:40:00|37057.3|37037.3|37089.1|37069.1|37093|37073|37035.5|37015.5|264
1660232700000|2022-08-11 15:45:00|37086.6|37066.6|37012.3|36992.3|37089.1|37069.1|37009.8|36989.8|287
1660233000000|2022-08-11 15:50:00|37014.1|36994.1|37068.4|37048.4|37074.8|37054.8|37004.1|36984.1|346
1660233300000|2022-08-11 15:55:00|37069.1|37049.1|37060.3|37040.3|37102.8|37082.8|37059.6|37039.6|231
1660233600000|2022-08-11 16:00:00|37059.6|37039.6|37084.1|37064.1|37089.1|37069.1|37055.3|37035.3|292
1660233900000|2022-08-11 16:05:00|37084.8|37064.8|37081.6|37061.6|37090.9|37070.9|37070.9|37050.9|284
1660234200000|2022-08-11 16:10:00|37081|37061|37064.1|37044.1|37084.1|37064.1|37041.6|37021.6|435
1660234500000|2022-08-11 16:15:00|37064.8|37044.8|37069.2|37049.2|37074.2|37054.2|37046|37026|156
1660234800000|2022-08-11 16:20:00|37064.2|37044.2|37059.2|37039.2|37069.8|37049.8|37044.2|37024.2|166
1660235100000|2022-08-11 16:25:00|37059.8|37039.8|37116.9|37096.9|37118|37098|37058.5|37038.5|281
1660235400000|2022-08-11 16:30:00|37118.7|37098.7|37133.3|37113.3|37139|37119|37118.7|37098.7|616
1660235700000|2022-08-11 16:35:00|37131.5|37111.5|37137.2|37117.2|37146.5|37126.5|37126.5|37106.5|312
1660236000000|2022-08-11 16:40:00|37136.5|37116.5|37151.5|37131.5|37163.3|37143.3|37136.5|37116.5|327
1660236300000|2022-08-11 16:45:00|37150.8|37130.8|37113.3|37093.3|37151.5|37131.5|37110.1|37090.1|328
1660236600000|2022-08-11 16:50:00|37112.6|37092.6|37120.1|37100.1|37131.5|37111.5|37111.5|37091.5|322
1660236900000|2022-08-11 16:55:00|37120.8|37100.8|37146.9|37126.9|37156.9|37136.9|37115.8|37095.8|3014
1660237200000|2022-08-11 17:00:00|37143.8|37123.8|37089.9|37069.9|37148.8|37128.8|37075.6|37055.6|962
1660237500000|2022-08-11 17:05:00|37088.1|37068.1|37114.9|37094.9|37125.6|37105.6|37083.1|37063.1|223
1660237800000|2022-08-11 17:10:00|37116.7|37096.7|37137|37117|37148.8|37128.8|37109.9|37089.9|153
1660238100000|2022-08-11 17:15:00|37138.8|37118.8|37130.6|37110.6|37151.3|37131.3|37128.8|37108.8|117
1660238400000|2022-08-11 17:20:00|37129.9|37109.9|37120.6|37100.6|37130.6|37110.6|37112.4|37092.4|217
1660238700000|2022-08-11 17:25:00|37118.8|37098.8|37105.6|37085.6|37133.8|37113.8|37105.6|37085.6|240
1660239000000|2022-08-11 17:30:00|37106.3|37086.3|37088.1|37068.1|37115.6|37095.6|37078.1|37058.1|198
1660239300000|2022-08-11 17:35:00|37088.8|37068.8|37100.6|37080.6|37108.8|37088.8|37088.8|37068.8|117
1660239600000|2022-08-11 17:40:00|37098.1|37078.1|37103.1|37083.1|37115.6|37095.6|37090.6|37070.6|108
1660239900000|2022-08-11 17:45:00|37102.4|37082.4|37100.6|37080.6|37116.3|37096.3|37095.6|37075.6|89
1660240200000|2022-08-11 17:50:00|37102.4|37082.4|37106.3|37086.3|37111.3|37091.3|37098.8|37078.8|84
1660240500000|2022-08-11 17:55:00|37107|37087|37118.8|37098.8|37118.8|37098.8|37093.1|37073.1|74
1660240800000|2022-08-11 18:00:00|37116.3|37096.3|37090.6|37070.6|37116.3|37096.3|37083.8|37063.8|108
1660241100000|2022-08-11 18:05:00|37086.3|37066.3|37083.8|37063.8|37088.1|37068.1|37075.6|37055.6|62
1660241400000|2022-08-11 18:10:00|37088.8|37068.8|37083.8|37063.8|37100.7|37080.7|37078.8|37058.8|60
1660241700000|2022-08-11 18:15:00|37081.3|37061.3|37111.3|37091.3|37111.3|37091.3|37080.7|37060.7|60
1660242000000|2022-08-11 18:20:00|37110.7|37090.7|37095.7|37075.7|37110.7|37090.7|37088.9|37068.9|39
1660242300000|2022-08-11 18:25:00|37093.9|37073.9|37088.9|37068.9|37100.7|37080.7|37085.7|37065.7|60
1660242600000|2022-08-11 18:30:00|37086.4|37066.4|37070.7|37050.7|37087|37067|37055.7|37035.7|102
1660242900000|2022-08-11 18:35:00|37071.4|37051.4|37083.9|37063.9|37083.9|37063.9|37065.7|37045.7|45
1660243200000|2022-08-11 18:40:00|37085.7|37065.7|37027.5|37007.5|37085.7|37065.7|37013.2|36993.2|137
1660243500000|2022-08-11 18:45:00|37029.3|37009.3|37040.7|37020.7|37040.7|37020.7|37015.7|36995.7|80
1660243800000|2022-08-11 18:50:00|37025.7|37005.7|37015.7|36995.7|37030|37010|37013.2|36993.2|58
1660244100000|2022-08-11 18:55:00|37017.5|36997.5|37040.7|37020.7|37055|37035|37017.5|36997.5|63
1660244400000|2022-08-11 19:00:00|37040|37020|36997.5|36977.5|37040|37020|36980.7|36960.7|158
1660244700000|2022-08-11 19:05:00|36995.7|36975.7|36985.7|36965.7|37000.7|36980.7|36945.7|36925.7|143
1660245000000|2022-08-11 19:10:00|36988.9|36968.9|36978.9|36958.9|36997.1|36977.1|36965.7|36945.7|53
1660245300000|2022-08-11 19:15:00|36980.7|36960.7|37010.7|36990.7|37011.4|36991.4|36970.7|36950.7|38
1660245600000|2022-08-11 19:20:00|37010.1|36990.1|37013.2|36993.2|37020.7|37000.7|37005.1|36985.1|22
1660245900000|2022-08-11 19:25:00|37012.6|36992.6|37028.9|37008.9|37028.9|37008.9|37007.6|36987.6|35
1660246200000|2022-08-11 19:30:00|37033.2|37013.2|37025.8|37005.8|37040.8|37020.8|37025.8|37005.8|64
1660246500000|2022-08-11 19:35:00|37020.8|37000.8|37001.4|36981.4|37029.4|37009.4|36998.9|36978.9|44
1660246800000|2022-08-11 19:40:00|37005.8|36985.8|36998.9|36978.9|37018.3|36998.3|36993.3|36973.3|27
1660247100000|2022-08-11 19:45:00|36998.3|36978.3|36986.5|36966.5|37005.8|36985.8|36985.8|36965.8|35
1660247400000|2022-08-11 19:50:00|36987.1|36967.1|36990.8|36970.8|37001.5|36981.5|36985.8|36965.8|23
1660247700000|2022-08-11 19:55:00|36992.1|36972.1|36986.5|36966.5|37000.8|36980.8|36975.8|36955.8|67
1660248000000|2022-08-11 20:00:00|36987.8|36967.8|37025.8|37005.8|37030.8|37010.8|36987.8|36967.8|118
1660248300000|2022-08-11 20:05:00|37025.1|37005.1|37040.8|37020.8|37043.3|37023.3|37023.3|37003.3|36
1660248600000|2022-08-11 20:10:00|37040.1|37020.1|37044|37024|37049|37029|37030.8|37010.8|39
1660248900000|2022-08-11 20:15:00|37045.8|37025.8|37038.3|37018.3|37050.8|37030.8|37035.1|37015.1|31
1660249200000|2022-08-11 20:20:00|37040.8|37020.8|37035.8|37015.8|37040.8|37020.8|37033.3|37013.3|12
1660249500000|2022-08-11 20:25:00|37036.5|37016.5|37041.5|37021.5|37048.3|37028.3|37035.8|37015.8|18
1660249800000|2022-08-11 20:30:00|37040.8|37020.8|37030.8|37010.8|37043.3|37023.3|37030.8|37010.8|16
1660250100000|2022-08-11 20:35:00|37033.3|37013.3|37030.8|37010.8|37035.1|37015.1|37030.8|37010.8|12
1660250400000|2022-08-11 20:40:00|37029|37009|37030.8|37010.8|37030.8|37010.8|37027.7|37007.7|14
1660250700000|2022-08-11 20:45:00|37031.5|37011.5|37033.3|37013.3|37034|37014|37026.5|37006.5|19
1660251000000|2022-08-11 20:50:00|37032.7|37012.7|37030.8|37010.8|37037.7|37017.7|37030.8|37010.8|23
1660251300000|2022-08-11 20:55:00|37030.2|37010.2|37025.9|37005.9|37030.2|37010.2|37015.9|36995.9|55
1660255200000|2022-08-11 22:00:00|36961.5|36941.5|37028.4|37008.4|37030.9|37010.9|36961.5|36941.5|55
1660255500000|2022-08-11 22:05:00|37025.9|37005.9|37025.9|37005.9|37028.4|37008.4|37025.9|37005.9|10
1660255800000|2022-08-11 22:10:00|37025.3|37005.3|37015.9|36995.9|37025.3|37005.3|37013.4|36993.4|17
1660256100000|2022-08-11 22:15:00|37018.4|36998.4|37020.9|37000.9|37023.4|37003.4|37018.4|36998.4|6
1660256400000|2022-08-11 22:20:00|37021|37001|37023.5|37003.5|37023.5|37003.5|37021|37001|0
1660256700000|2022-08-11 22:25:00|37024.1|37004.1|37021|37001|37026|37006|37021|37001|6
1660257000000|2022-08-11 22:30:00|37018.5|36998.5|37006|36986|37021|37001|37006|36986|10
1660257300000|2022-08-11 22:35:00|37008.5|36988.5|37003.5|36983.5|37011.6|36991.6|37003.5|36983.5|7
1660257600000|2022-08-11 22:40:00|37006|36986|36996.7|36976.7|37006|36986|36996|36976|8
1660257900000|2022-08-11 22:45:00|36998.5|36978.5|37003.5|36983.5|37003.5|36983.5|36996|36976|2
1660258200000|2022-08-11 22:50:00|37004.2|36984.2|37008.5|36988.5|37011|36991|37003.5|36983.5|10
1660258500000|2022-08-11 22:55:00|37009.2|36989.2|37023.5|37003.5|37028.5|37008.5|37008.5|36988.5|11
1660258800000|2022-08-11 23:00:00|37025.3|37005.3|37013.5|36993.5|37028.5|37008.5|37013.5|36993.5|5
1660259100000|2022-08-11 23:05:00|37016.7|36996.7|37008.5|36988.5|37018.5|36998.5|37008.5|36988.5|1
1660259400000|2022-08-11 23:10:00|37009.2|36989.2|37008.5|36988.5|37013.5|36993.5|37006|36986|2
1660259700000|2022-08-11 23:15:00|37003.5|36983.5|37015.3|36995.3|37018.5|36998.5|37003.5|36983.5|32
1660260000000|2022-08-11 23:20:00|37013.5|36993.5|37021|37001|37023.5|37003.5|37013.5|36993.5|7
1660260300000|2022-08-11 23:25:00|37022.9|37002.9|37024.2|37004.2|37026.7|37006.7|37021|37001|11
1660260600000|2022-08-11 23:30:00|37022.4|37002.4|37022.9|37002.9|37026|37006|37017.9|36997.9|13
1660260900000|2022-08-11 23:35:00|37023.5|37003.5|37038.5|37018.5|37038.5|37018.5|37020.4|37000.4|52
1660261200000|2022-08-11 23:40:00|37036|37016|37023.6|37003.6|37036|37016|37023.5|37003.5|9
1660261500000|2022-08-11 23:45:00|37026.1|37006.1|37016.1|36996.1|37026.1|37006.1|37013.6|36993.6|9
1660261800000|2022-08-11 23:50:00|37015.4|36995.4|37016.1|36996.1|37016.1|36996.1|37011.7|36991.7|6
1660262100000|2022-08-11 23:55:00|37019.2|36999.2|37026.7|37006.7|37033.6|37013.6|37019.2|36999.2|20
1660262400000|2022-08-12 00:00:00|37028.6|37008.6|37028.6|37008.6|37068.6|37048.6|37023.6|37003.6|159
1660262700000|2022-08-12 00:05:00|37031.1|37011.1|37025.4|37005.4|37046.1|37026.1|37021.1|37001.1|64
1660263000000|2022-08-12 00:10:00|37026.1|37006.1|36999.3|36979.3|37028.6|37008.6|36993.6|36973.6|72
1660263300000|2022-08-12 00:15:00|36997.4|36977.4|37020.4|37000.4|37028.6|37008.6|36997.4|36977.4|40
1660263600000|2022-08-12 00:20:00|37023.6|37003.6|37028.6|37008.6|37031.1|37011.1|37017.4|36997.4|21
1660263900000|2022-08-12 00:25:00|37026.8|37006.8|37016.1|36996.1|37036.1|37016.1|37016.1|36996.1|37
1660264200000|2022-08-12 00:30:00|37018.6|36998.6|36996.8|36976.8|37018.6|36998.6|36993.6|36973.6|37
1660264500000|2022-08-12 00:35:00|36996.1|36976.1|36993.6|36973.6|37006.8|36986.8|36987.9|36967.9|53
1660264800000|2022-08-12 00:40:00|36994.3|36974.3|36991.8|36971.8|36996.8|36976.8|36989.8|36969.8|28
1660265100000|2022-08-12 00:45:00|36989.3|36969.3|36991.8|36971.8|36993.6|36973.6|36978.6|36958.6|39
1660265400000|2022-08-12 00:50:00|36991.1|36971.1|37026.1|37006.1|37036.1|37016.1|36991.1|36971.1|63
1660265700000|2022-08-12 00:55:00|37028.6|37008.6|37055.5|37035.5|37068.6|37048.6|37023.6|37003.6|95
1660266000000|2022-08-12 01:00:00|37056.1|37036.1|36998.6|36978.6|37061.1|37041.1|36961.1|36941.1|200
1660266300000|2022-08-12 01:05:00|36996.1|36976.1|36998.7|36978.7|37026.1|37006.1|36983.6|36963.6|76
1660266600000|2022-08-12 01:10:00|37001.8|36981.8|37003.7|36983.7|37068.7|37048.7|36998|36978|141
1660266900000|2022-08-12 01:15:00|37006.2|36986.2|36959.3|36939.3|37026.8|37006.8|36953.7|36933.7|110
1660267200000|2022-08-12 01:20:00|36960|36940|36953.7|36933.7|36973.7|36953.7|36951.2|36931.2|68
1660267500000|2022-08-12 01:25:00|36956.2|36936.2|37023.7|37003.7|37023.7|37003.7|36951.8|36931.8|90
1660267800000|2022-08-12 01:30:00|37026.8|37006.8|37025.5|37005.5|37035|37015|36993.7|36973.7|81
1660268100000|2022-08-12 01:35:00|37021.9|37001.9|37066.2|37046.2|37066.2|37046.2|37018.7|36998.7|106
1660268400000|2022-08-12 01:40:00|37066.9|37046.9|37003.7|36983.7|37071.9|37051.9|36998.7|36978.7|66
1660268700000|2022-08-12 01:45:00|36999.4|36979.4|36973.7|36953.7|37003.7|36983.7|36973.7|36953.7|56
1660269000000|2022-08-12 01:50:00|36973|36953|36946.2|36926.2|36973|36953|36930.5|36910.5|94
1660269300000|2022-08-12 01:55:00|36945.5|36925.5|36938.7|36918.7|36951.2|36931.2|36926.2|36906.2|133
1660269600000|2022-08-12 02:00:00|36936.2|36916.2|36973.7|36953.7|36988.7|36968.7|36928.7|36908.7|92
1660269900000|2022-08-12 02:05:00|36971.9|36951.9|36966.2|36946.2|36973.7|36953.7|36938.7|36918.7|77
1660270200000|2022-08-12 02:10:00|36961.2|36941.2|36903.7|36883.7|36961.2|36941.2|36894.4|36874.4|119
1660270500000|2022-08-12 02:15:00|36906.2|36886.2|36955.6|36935.6|36956.9|36936.9|36903.7|36883.7|58
1660270800000|2022-08-12 02:20:00|36953.1|36933.1|36931.2|36911.2|36956.9|36936.9|36924.4|36904.4|46
1660271100000|2022-08-12 02:25:00|36930.6|36910.6|36883.7|36863.7|36931.2|36911.2|36880.6|36860.6|89
1660271400000|2022-08-12 02:30:00|36881.9|36861.9|36905.6|36885.6|36921.9|36901.9|36870.6|36850.6|103
1660271700000|2022-08-12 02:35:00|36908.8|36888.8|36901.3|36881.3|36939.4|36919.4|36896.9|36876.9|53
1660272000000|2022-08-12 02:40:00|36900.6|36880.6|36926.9|36906.9|36936.9|36916.9|36891.9|36871.9|65
1660272300000|2022-08-12 02:45:00|36928.8|36908.8|36948.8|36928.8|36955.1|36935.1|36916.3|36896.3|36
1660272600000|2022-08-12 02:50:00|36949.4|36929.4|37018.8|36998.8|37018.8|36998.8|36949.4|36929.4|88
1660272900000|2022-08-12 02:55:00|37019.4|36999.4|36996.3|36976.3|37023.8|37003.8|36996.3|36976.3|49
1660273200000|2022-08-12 03:00:00|36993.8|36973.8|36953.8|36933.8|37003.8|36983.8|36948.8|36928.8|58
1660273500000|2022-08-12 03:05:00|36953.1|36933.1|36897.5|36877.5|36958.8|36938.8|36897.5|36877.5|78
1660273800000|2022-08-12 03:10:00|36898.1|36878.1|36908.8|36888.8|36913.8|36893.8|36895.6|36875.6|22
1660274100000|2022-08-12 03:15:00|36909.5|36889.5|36953.8|36933.8|36958.8|36938.8|36909.5|36889.5|50
1660274400000|2022-08-12 03:20:00|36954.5|36934.5|36968.8|36948.8|37003.8|36983.8|36954.5|36934.5|77
1660274700000|2022-08-12 03:25:00|36970.6|36950.6|37001.3|36981.3|37006.3|36986.3|36960.6|36940.6|77
1660275000000|2022-08-12 03:30:00|36988.8|36968.8|36986.3|36966.3|36990.7|36970.7|36981.3|36961.3|27
1660275300000|2022-08-12 03:35:00|36987|36967|37003.8|36983.8|37006.3|36986.3|36986.3|36966.3|28
1660275600000|2022-08-12 03:40:00|37001.3|36981.3|37016.3|36996.3|37016.3|36996.3|36999.5|36979.5|31
1660275900000|2022-08-12 03:45:00|37013.8|36993.8|37013.8|36993.8|37018.8|36998.8|37013.2|36993.2|30
1660276200000|2022-08-12 03:50:00|37014.5|36994.5|37038.8|37018.8|37047|37027|37011.3|36991.3|34
1660276500000|2022-08-12 03:55:00|37037|37017|37048.9|37028.9|37048.9|37028.9|37036.3|37016.3|22
1660276800000|2022-08-12 04:00:00|37050.7|37030.7|37043.9|37023.9|37051.4|37031.4|37040.7|37020.7|19
1660277100000|2022-08-12 04:05:00|37045.7|37025.7|37046.4|37026.4|37053.2|37033.2|37033.9|37013.9|35
1660277400000|2022-08-12 04:10:00|37045.7|37025.7|37023.9|37003.9|37045.7|37025.7|37023.9|37003.9|30
1660277700000|2022-08-12 04:15:00|37024.5|37004.5|37046.4|37026.4|37046.4|37026.4|37023.9|37003.9|16
1660278000000|2022-08-12 04:20:00|37051.4|37031.4|37056.4|37036.4|37061.4|37041.4|37046.4|37026.4|30
1660278300000|2022-08-12 04:25:00|37058.9|37038.9|37083.9|37063.9|37088.9|37068.9|37056.4|37036.4|46
1660278600000|2022-08-12 04:30:00|37081.4|37061.4|37096.4|37076.4|37096.4|37076.4|37079.6|37059.6|38
1660278900000|2022-08-12 04:35:00|37095.7|37075.7|37081.4|37061.4|37097.1|37077.1|37076.4|37056.4|47
1660279200000|2022-08-12 04:40:00|37083.9|37063.9|37078.9|37058.9|37083.9|37063.9|37068.9|37048.9|22
1660279500000|2022-08-12 04:45:00|37079.6|37059.6|37075.7|37055.7|37084.6|37064.6|37073.2|37053.2|9
1660279800000|2022-08-12 04:50:00|37076.4|37056.4|37072.1|37052.1|37081.4|37061.4|37071.4|37051.4|12
1660280100000|2022-08-12 04:55:00|37071.4|37051.4|37061.4|37041.4|37071.4|37051.4|37061.4|37041.4|14
1660280400000|2022-08-12 05:00:00|37056.4|37036.4|37078.9|37058.9|37099.6|37079.6|37053.3|37033.3|43
1660280700000|2022-08-12 05:05:00|37078.3|37058.3|37058.9|37038.9|37078.9|37058.9|37058.9|37038.9|12
1660281000000|2022-08-12 05:10:00|37056.4|37036.4|37061.4|37041.4|37072.1|37052.1|37043.9|37023.9|27
1660281300000|2022-08-12 05:15:00|37060.8|37040.8|37070.8|37050.8|37073.9|37053.9|37058.9|37038.9|13
1660281600000|2022-08-12 05:20:00|37068.9|37048.9|37092.1|37072.1|37099|37079|37068.9|37048.9|30
1660281900000|2022-08-12 05:25:00|37094|37074|37089.6|37069.6|37119|37099|37086.5|37066.5|41
1660282200000|2022-08-12 05:30:00|37090.3|37070.3|37184|37164|37185.8|37165.8|37089|37069|281
1660282500000|2022-08-12 05:35:00|37185.8|37165.8|37097.1|37077.1|37187.1|37167.1|37097.1|37077.1|169
1660282800000|2022-08-12 05:40:00|37092.1|37072.1|37054|37034|37109.6|37089.6|37040.8|37020.8|144
1660283100000|2022-08-12 05:45:00|37052.1|37032.1|37079|37059|37079|37059|37049.6|37029.6|62
1660283400000|2022-08-12 05:50:00|37079.6|37059.6|37052.2|37032.2|37089|37069|37041.5|37021.5|41
1660283700000|2022-08-12 05:55:00|37054|37034|37062.8|37042.8|37082.2|37062.2|37053.3|37033.3|66
1660284000000|2022-08-12 06:00:00|37064.7|37044.7|37144|37124|37144.7|37124.7|37064|37044|126
1660284300000|2022-08-12 06:05:00|37149|37129|37134|37114|37151.5|37131.5|37114|37094|93
1660284600000|2022-08-12 06:10:00|37135.8|37115.8|37117.2|37097.2|37157.2|37137.2|37114|37094|83
1660284900000|2022-08-12 06:15:00|37116.5|37096.5|37112.2|37092.2|37121.5|37101.5|37104|37084|43
1660285200000|2022-08-12 06:20:00|37112.8|37092.8|37128.4|37108.4|37151.5|37131.5|37109.7|37089.7|75
1660285500000|2022-08-12 06:25:00|37129|37109|37111.5|37091.5|37142.2|37122.2|37109.7|37089.7|71
1660285800000|2022-08-12 06:30:00|37110.9|37090.9|37149.7|37129.7|37150.9|37130.9|37094|37074|103
1660286100000|2022-08-12 06:35:00|37152.2|37132.2|37162.2|37142.2|37212.2|37192.2|37129.7|37109.7|252
1660286400000|2022-08-12 06:40:00|37162.9|37142.9|37209|37189|37209|37189|37153.4|37133.4|105
1660286700000|2022-08-12 06:45:00|37208.4|37188.4|37164.1|37144.1|37212.9|37192.9|37160.9|37140.9|111
1660287000000|2022-08-12 06:50:00|37163.4|37143.4|37121.6|37101.6|37163.4|37143.4|37119.1|37099.1|165
1660287300000|2022-08-12 06:55:00|37123.4|37103.4|37117.2|37097.2|37152.2|37132.2|37114.1|37094.1|113
1660287600000|2022-08-12 07:00:00|37115.4|37095.4|37129.1|37109.1|37129.7|37109.7|37056.6|37036.6|138
1660287900000|2022-08-12 07:05:00|37128.4|37108.4|37107.2|37087.2|37136.6|37116.6|37103.4|37083.4|56
1660288200000|2022-08-12 07:10:00|37109.1|37089.1|37115.9|37095.9|37136.6|37116.6|37104.1|37084.1|61
1660288500000|2022-08-12 07:15:00|37114.1|37094.1|37111.6|37091.6|37121.6|37101.6|37091.6|37071.6|81
1660288800000|2022-08-12 07:20:00|37109.1|37089.1|37054.1|37034.1|37111.6|37091.6|37051.6|37031.6|87
1660289100000|2022-08-12 07:25:00|37052.3|37032.3|36994.1|36974.1|37052.3|37032.3|36956.6|36936.6|295
1660289400000|2022-08-12 07:30:00|36991.6|36971.6|37031.6|37011.6|37052.3|37032.3|36991.6|36971.6|159
1660289700000|2022-08-12 07:35:00|37029.8|37009.8|37064.1|37044.1|37081|37061|37008.4|36988.4|91
1660290000000|2022-08-12 07:40:00|37063.5|37043.5|37054.8|37034.8|37063.5|37043.5|37044.1|37024.1|56
1660290300000|2022-08-12 07:45:00|37056.6|37036.6|37058.5|37038.5|37093.5|37073.5|37056.6|37036.6|80
1660290600000|2022-08-12 07:50:00|37057.8|37037.8|37092.3|37072.3|37102.8|37082.8|37054.8|37034.8|93
1660290900000|2022-08-12 07:55:00|37100.3|37080.3|37076|37056|37103.5|37083.5|37069.8|37049.8|72
1660291200000|2022-08-12 08:00:00|37076.6|37056.6|37042.3|37022.3|37079.1|37059.1|37026.6|37006.6|77
1660291500000|2022-08-12 08:05:00|37039.8|37019.8|37061|37041|37066.6|37046.6|37027.8|37007.8|59
1660291800000|2022-08-12 08:10:00|37064.1|37044.1|37129.2|37109.2|37131.7|37111.7|37064.1|37044.1|76
1660292100000|2022-08-12 08:15:00|37124.2|37104.2|37091.7|37071.7|37134.2|37114.2|37091.7|37071.7|214
1660292400000|2022-08-12 08:20:00|37092.3|37072.3|37086.7|37066.7|37101.7|37081.7|37079.2|37059.2|32
1660292700000|2022-08-12 08:25:00|37085.3|37065.3|37049.8|37029.8|37085.3|37065.3|37047.3|37027.3|189
1660293000000|2022-08-12 08:30:00|37046.7|37026.7|37077.3|37057.3|37088|37068|37040.5|37020.5|77
1660293300000|2022-08-12 08:35:00|37075.5|37055.5|37103.7|37083.7|37113|37093|37075.5|37055.5|44
1660293600000|2022-08-12 08:40:00|37103|37083|37105.5|37085.5|37115.5|37095.5|37095.5|37075.5|60
1660293900000|2022-08-12 08:45:00|37104.8|37084.8|37111.7|37091.7|37115.5|37095.5|37083.7|37063.7|92
1660294200000|2022-08-12 08:50:00|37109.9|37089.9|37095.5|37075.5|37112.4|37092.4|37094.2|37074.2|68
1660294500000|2022-08-12 08:55:00|37097.4|37077.4|37053|37033|37107.4|37087.4|37045.5|37025.5|112
1660294800000|2022-08-12 09:00:00|37052.4|37032.4|37011.8|36991.8|37055.5|37035.5|37008.7|36988.7|175
1660295100000|2022-08-12 09:05:00|37012.5|36992.5|37021.9|37001.9|37031.8|37011.8|37012.5|36992.5|117
1660295400000|2022-08-12 09:10:00|37023.7|37003.7|37026.9|37006.9|37041.9|37021.9|37015|36995|65
1660295700000|2022-08-12 09:15:00|37024.4|37004.4|37024.4|37004.4|37036.9|37016.9|37016.9|36996.9|43
1660296000000|2022-08-12 09:20:00|37021.9|37001.9|37078.7|37058.7|37079.4|37059.4|37021.9|37001.9|91
1660296300000|2022-08-12 09:25:00|37079.4|37059.4|37095|37075|37106.9|37086.9|37076.2|37056.2|72
1660296600000|2022-08-12 09:30:00|37097.5|37077.5|37119.4|37099.4|37125|37105|37095|37075|71
1660296900000|2022-08-12 09:35:00|37118.7|37098.7|37127|37107|37140.2|37120.2|37111.2|37091.2|420
1660297200000|2022-08-12 09:40:00|37129.5|37109.5|37122|37102|37134.5|37114.5|37116.4|37096.4|279
1660297500000|2022-08-12 09:45:00|37122.7|37102.7|37132|37112|37134.5|37114.5|37115.8|37095.8|163
1660297800000|2022-08-12 09:50:00|37131.4|37111.4|37142|37122|37144.5|37124.5|37124.5|37104.5|46
1660298100000|2022-08-12 09:55:00|37139.5|37119.5|37104.5|37084.5|37139.5|37119.5|37094.5|37074.5|57
1660298400000|2022-08-12 10:00:00|37107|37087|36885.7|36865.7|37107|37087|36872.6|36852.6|526
1660298700000|2022-08-12 10:05:00|36888.2|36868.2|36789.5|36769.5|36890.7|36870.7|36734.5|36714.5|475
1660299000000|2022-08-12 10:10:00|36788.9|36768.9|36830.1|36810.1|36830.7|36810.7|36770.1|36750.1|222
1660299300000|2022-08-12 10:15:00|36831.9|36811.9|36851.4|36831.4|36856.9|36836.9|36830.1|36810.1|104
1660299600000|2022-08-12 10:20:00|36852|36832|36877.1|36857.1|36892.1|36872.1|36844.6|36824.6|111
1660299900000|2022-08-12 10:25:00|36879.6|36859.6|36916.4|36896.4|36916.4|36896.4|36868.4|36848.4|471
1660300200000|2022-08-12 10:30:00|36914.6|36894.6|36889.6|36869.6|36919.6|36899.6|36884.6|36864.6|129
1660300500000|2022-08-12 10:35:00|36888.9|36868.9|36745.8|36725.8|36888.9|36868.9|36745.8|36725.8|342
1660300800000|2022-08-12 10:40:00|36746.4|36726.4|36714.6|36694.6|36788.3|36768.3|36681.4|36661.4|382
1660301100000|2022-08-12 10:45:00|36713.9|36693.9|36722.7|36702.7|36735.8|36715.8|36691.4|36671.4|185
1660301400000|2022-08-12 10:50:00|36724.6|36704.6|36698.9|36678.9|36734.6|36714.6|36684.6|36664.6|195
1660301700000|2022-08-12 10:55:00|36697.1|36677.1|36693.3|36673.3|36714.6|36694.6|36674.6|36654.6|275
1660302000000|2022-08-12 11:00:00|36690.8|36670.8|36610.8|36590.8|36693.3|36673.3|36608.3|36588.3|396
1660302300000|2022-08-12 11:05:00|36607.6|36587.6|36707.6|36687.6|36707.6|36687.6|36547|36527|689
1660302600000|2022-08-12 11:10:00|36708.3|36688.3|36735.8|36715.8|36735.8|36715.8|36685.8|36665.8|178
1660302900000|2022-08-12 11:15:00|36743.3|36723.3|36679.6|36659.6|36743.3|36723.3|36678.3|36658.3|170
1660303200000|2022-08-12 11:20:00|36677.1|36657.1|36638.3|36618.3|36677.1|36657.1|36617.1|36597.1|386
1660303500000|2022-08-12 11:25:00|36635.8|36615.8|36608.3|36588.3|36645.8|36625.8|36593.3|36573.3|291
1660303800000|2022-08-12 11:30:00|36609|36589|36603.3|36583.3|36628.3|36608.3|36600.8|36580.8|291
1660304100000|2022-08-12 11:35:00|36604|36584|36635.2|36615.2|36649.5|36629.5|36578.9|36558.9|335
1660304400000|2022-08-12 11:40:00|36620.8|36600.8|36635.8|36615.8|36643.3|36623.3|36605.2|36585.2|142
1660304700000|2022-08-12 11:45:00|36638.3|36618.3|36658.3|36638.3|36658.3|36638.3|36623.3|36603.3|115
1660305000000|2022-08-12 11:50:00|36660.8|36640.8|36663.3|36643.3|36663.3|36643.3|36623.3|36603.3|131
1660305300000|2022-08-12 11:55:00|36665.8|36645.8|36640.8|36620.8|36668.3|36648.3|36615.2|36595.2|238
1660305600000|2022-08-12 12:00:00|36637.7|36617.7|36615.2|36595.2|36650.8|36630.8|36580.8|36560.8|227
1660305900000|2022-08-12 12:05:00|36617|36597|36578.9|36558.9|36620.2|36600.2|36529.5|36509.5|454
1660306200000|2022-08-12 12:10:00|36580.7|36560.7|36598.2|36578.2|36613.2|36593.2|36548.2|36528.2|319
1660306500000|2022-08-12 12:15:00|36600.7|36580.7|36624.6|36604.6|36643.2|36623.2|36595.7|36575.7|173
1660306800000|2022-08-12 12:20:00|36626.4|36606.4|36622.1|36602.1|36658.3|36638.3|36613.3|36593.3|253
1660307100000|2022-08-12 12:25:00|36622.7|36602.7|36580.8|36560.8|36627.7|36607.7|36578.3|36558.3|173
1660307400000|2022-08-12 12:30:00|36583.3|36563.3|36618.3|36598.3|36623.3|36603.3|36575.8|36555.8|315
1660307700000|2022-08-12 12:35:00|36617.6|36597.6|36613.3|36593.3|36633.3|36613.3|36595.8|36575.8|212
1660308000000|2022-08-12 12:40:00|36613.9|36593.9|36639.6|36619.6|36649.6|36629.6|36608.3|36588.3|242
1660308300000|2022-08-12 12:45:00|36640.2|36620.2|36621.4|36601.4|36651.4|36631.4|36617.1|36597.1|240
1660308600000|2022-08-12 12:50:00|36623.3|36603.3|36666.4|36646.4|36666.4|36646.4|36613.3|36593.3|317
1660308900000|2022-08-12 12:55:00|36663.3|36643.3|36697.1|36677.1|36705.8|36685.8|36663.3|36643.3|584
1660309200000|2022-08-12 13:00:00|36698.9|36678.9|36714.5|36694.5|36727|36707|36635.1|36615.1|1420
1660309500000|2022-08-12 13:05:00|36713.8|36693.8|36729.5|36709.5|36744.5|36724.5|36697|36677|422
1660309800000|2022-08-12 13:10:00|36730.2|36710.2|36652|36632|36732|36712|36651.4|36631.4|564
1660310100000|2022-08-12 13:15:00|36654.5|36634.5|36657|36637|36672.7|36652.7|36577.7|36557.7|242
1660310400000|2022-08-12 13:20:00|36659.5|36639.5|36667|36647|36677.7|36657.7|36639.5|36619.5|203
1660310700000|2022-08-12 13:25:00|36662.7|36642.7|36610.2|36590.2|36672|36652|36598.9|36578.9|269
1660311000000|2022-08-12 13:30:00|36608.9|36588.9|36622|36602|36657|36637|36579.5|36559.5|455
1660311300000|2022-08-12 13:35:00|36624.5|36604.5|36599.5|36579.5|36652.7|36632.7|36598.9|36578.9|332
1660311600000|2022-08-12 13:40:00|36601.4|36581.4|36614.5|36594.5|36632.7|36612.7|36572|36552|396
1660311900000|2022-08-12 13:45:00|36612|36592|36659.6|36639.6|36689.5|36669.5|36581.4|36561.4|399
1660312200000|2022-08-12 13:50:00|36660.2|36640.2|36656.4|36636.4|36687.1|36667.1|36652.1|36632.1|227
1660312500000|2022-08-12 13:55:00|36652.1|36632.1|36650.2|36630.2|36654.6|36634.6|36622.1|36602.1|172
1660312800000|2022-08-12 14:00:00|36648.4|36628.4|36521.4|36501.4|36648.4|36628.4|36516.4|36496.4|518
1660313100000|2022-08-12 14:05:00|36522.1|36502.1|36573.9|36553.9|36607.1|36587.1|36519.6|36499.6|330
1660313400000|2022-08-12 14:10:00|36574.6|36554.6|36590.2|36570.2|36619.6|36599.6|36571.4|36551.4|299
1660313700000|2022-08-12 14:15:00|36590.9|36570.9|36602.1|36582.1|36606.4|36586.4|36558.9|36538.9|240
1660314000000|2022-08-12 14:20:00|36600.2|36580.2|36617.7|36597.7|36622.1|36602.1|36569.6|36549.6|252
1660314300000|2022-08-12 14:25:00|36622.7|36602.7|36600.2|36580.2|36685.9|36665.9|36599.6|36579.6|464
1660314600000|2022-08-12 14:30:00|36602.7|36582.7|36630.9|36610.9|36642.8|36622.8|36587.7|36567.7|251
1660314900000|2022-08-12 14:35:00|36633.4|36613.4|36580.3|36560.3|36640.9|36620.9|36577.1|36557.1|304
1660315200000|2022-08-12 14:40:00|36582.1|36562.1|36624.6|36604.6|36627.1|36607.1|36579.6|36559.6|208
1660315500000|2022-08-12 14:45:00|36624|36604|36599|36579|36626.5|36606.5|36587.1|36567.1|220
1660315800000|2022-08-12 14:50:00|36602.1|36582.1|36559.6|36539.6|36612.1|36592.1|36559.6|36539.6|258
1660316100000|2022-08-12 14:55:00|36559|36539|36567.7|36547.7|36586.4|36566.4|36529.5|36509.5|705
1660316400000|2022-08-12 15:00:00|36569.5|36549.5|36588.9|36568.9|36598.3|36578.3|36553.9|36533.9|245
1660316700000|2022-08-12 15:05:00|36588.3|36568.3|36551.4|36531.4|36589.5|36569.5|36542.1|36522.1|182
1660317000000|2022-08-12 15:10:00|36553.9|36533.9|36576.4|36556.4|36584.6|36564.6|36534.6|36514.6|228
1660317300000|2022-08-12 15:15:00|36573.9|36553.9|36647.7|36627.7|36649.6|36629.6|36573.3|36553.3|394
1660317600000|2022-08-12 15:20:00|36649.6|36629.6|36612.1|36592.1|36654.6|36634.6|36611.4|36591.4|254
1660317900000|2022-08-12 15:25:00|36609.6|36589.6|36594.6|36574.6|36611.4|36591.4|36581.4|36561.4|216
1660318200000|2022-08-12 15:30:00|36595.2|36575.2|36617.7|36597.7|36617.7|36597.7|36583.3|36563.3|233
1660318500000|2022-08-12 15:35:00|36619.6|36599.6|36616.5|36596.5|36639.6|36619.6|36608.4|36588.4|398
1660318800000|2022-08-12 15:40:00|36615.9|36595.9|36626.5|36606.5|36626.5|36606.5|36597.7|36577.7|196
1660319100000|2022-08-12 15:45:00|36628.4|36608.4|36641.5|36621.5|36644.6|36624.6|36611.5|36591.5|290
1660319400000|2022-08-12 15:50:00|36643.4|36623.4|36657.8|36637.8|36664.1|36644.1|36635.9|36615.9|244
1660319700000|2022-08-12 15:55:00|36659.7|36639.7|36652.9|36632.9|36667.2|36647.2|36632.9|36612.9|202
1660320000000|2022-08-12 16:00:00|36652.2|36632.2|36690.4|36670.4|36699.1|36679.1|36652.2|36632.2|508
1660320300000|2022-08-12 16:05:00|36689.7|36669.7|36698.4|36678.4|36702.2|36682.2|36669.1|36649.1|243
1660320600000|2022-08-12 16:10:00|36699.1|36679.1|36696.6|36676.6|36716|36696|36692.2|36672.2|318
1660320900000|2022-08-12 16:15:00|36697.2|36677.2|36708.5|36688.5|36722.2|36702.2|36694.1|36674.1|251
1660321200000|2022-08-12 16:20:00|36709.2|36689.2|36714.2|36694.2|36720.4|36700.4|36701.7|36681.7|152
1660321500000|2022-08-12 16:25:00|36716|36696|36702.9|36682.9|36723.5|36703.5|36694.2|36674.2|280
1660321800000|2022-08-12 16:30:00|36703.5|36683.5|36724.2|36704.2|36728.5|36708.5|36697.9|36677.9|237
1660322100000|2022-08-12 16:35:00|36723.5|36703.5|36698.5|36678.5|36723.5|36703.5|36684.2|36664.2|259
1660322400000|2022-08-12 16:40:00|36696.7|36676.7|36713.5|36693.5|36720.4|36700.4|36694.8|36674.8|240
1660322700000|2022-08-12 16:45:00|36714.2|36694.2|36718.6|36698.6|36729.2|36709.2|36711|36691|150
1660323000000|2022-08-12 16:50:00|36717.9|36697.9|36733.6|36713.6|36747.9|36727.9|36716.1|36696.1|522
1660323300000|2022-08-12 16:55:00|36735.4|36715.4|36769.7|36749.7|36799.8|36779.8|36735.4|36715.4|1700
1660323600000|2022-08-12 17:00:00|36771.6|36751.6|36826|36806|36836|36816|36771.6|36751.6|428
1660323900000|2022-08-12 17:05:00|36825.3|36805.3|36822.3|36802.3|36832.9|36812.9|36817.3|36797.3|244
1660324200000|2022-08-12 17:10:00|36822.9|36802.9|36801|36781|36822.9|36802.9|36796.6|36776.6|230
1660324500000|2022-08-12 17:15:00|36802.9|36782.9|36786|36766|36802.9|36782.9|36781|36761|131
1660324800000|2022-08-12 17:20:00|36785.4|36765.4|36773.5|36753.5|36786.7|36766.7|36772.9|36752.9|48
1660325100000|2022-08-12 17:25:00|36776|36756|36776|36756|36781|36761|36773.5|36753.5|19
1660325400000|2022-08-12 17:30:00|36777.3|36757.3|36778.5|36758.5|36784.2|36764.2|36769.2|36749.2|79
1660325700000|2022-08-12 17:35:00|36777.9|36757.9|36792.9|36772.9|36792.9|36772.9|36774.2|36754.2|43
1660326000000|2022-08-12 17:40:00|36791|36771|36786|36766|36796.7|36776.7|36784.2|36764.2|28
1660326300000|2022-08-12 17:45:00|36788.5|36768.5|36790.4|36770.4|36795.4|36775.4|36786|36766|35
1660326600000|2022-08-12 17:50:00|36791|36771|36775.4|36755.4|36811.1|36791.1|36773.6|36753.6|50
1660326900000|2022-08-12 17:55:00|36776.1|36756.1|36784.2|36764.2|36796.1|36776.1|36771.1|36751.1|53
1660327200000|2022-08-12 18:00:00|36786.1|36766.1|36802.9|36782.9|36811.1|36791.1|36784.2|36764.2|85
1660327500000|2022-08-12 18:05:00|36801.1|36781.1|36814.2|36794.2|36815.4|36795.4|36801.1|36781.1|40
1660327800000|2022-08-12 18:10:00|36812.9|36792.9|36861.7|36841.7|36866.1|36846.1|36811.1|36791.1|252
1660328100000|2022-08-12 18:15:00|36861.1|36841.1|36855.4|36835.4|36881.1|36861.1|36855.4|36835.4|93
1660328400000|2022-08-12 18:20:00|36852.9|36832.9|36838.6|36818.6|36852.9|36832.9|36823.6|36803.6|41
1660328700000|2022-08-12 18:25:00|36836.7|36816.7|36838|36818|36846.1|36826.1|36836.1|36816.1|23
1660329000000|2022-08-12 18:30:00|36836.1|36816.1|36840.5|36820.5|36842.3|36822.3|36833.6|36813.6|42
1660329300000|2022-08-12 18:35:00|36842.3|36822.3|36841.8|36821.8|36853.6|36833.6|36840.5|36820.5|120
1660329600000|2022-08-12 18:40:00|36844.3|36824.3|36841.8|36821.8|36844.3|36824.3|36841.1|36821.1|37
1660329900000|2022-08-12 18:45:00|36843.6|36823.6|36841.1|36821.1|36851.1|36831.1|36841.1|36821.1|30
1660330200000|2022-08-12 18:50:00|36841.8|36821.8|36848.6|36828.6|36851.8|36831.8|36841.1|36821.1|28
1660330500000|2022-08-12 18:55:00|36848|36828|36860.5|36840.5|36860.5|36840.5|36848|36828|13
1660330800000|2022-08-12 19:00:00|36862.4|36842.4|36851.1|36831.1|36865.5|36845.5|36848.6|36828.6|37
1660331100000|2022-08-12 19:05:00|36849.3|36829.3|36846.8|36826.8|36849.3|36829.3|36841.1|36821.1|23
1660331400000|2022-08-12 19:10:00|36848.6|36828.6|36843.7|36823.7|36851.8|36831.8|36843.7|36823.7|18
1660331700000|2022-08-12 19:15:00|36844.3|36824.3|36843|36823|36846.2|36826.2|36841.2|36821.2|20
1660332000000|2022-08-12 19:20:00|36831.8|36811.8|36826.2|36806.2|36831.8|36811.8|36823.7|36803.7|49
1660332300000|2022-08-12 19:25:00|36824.3|36804.3|36836.8|36816.8|36839.3|36819.3|36824.3|36804.3|14
1660332600000|2022-08-12 19:30:00|36836.2|36816.2|36844.3|36824.3|36844.3|36824.3|36833.7|36813.7|33
1660332900000|2022-08-12 19:35:00|36846.8|36826.8|36866.2|36846.2|36868|36848|36846.8|36826.8|78
1660333200000|2022-08-12 19:40:00|36868.7|36848.7|36873.1|36853.1|36873.7|36853.7|36866.2|36846.2|24
1660333500000|2022-08-12 19:45:00|36871.2|36851.2|36871.2|36851.2|36871.2|36851.2|36863.7|36843.7|30
1660333800000|2022-08-12 19:50:00|36873.1|36853.1|36870.6|36850.6|36881.8|36861.8|36868.7|36848.7|38
1660334100000|2022-08-12 19:55:00|36871.2|36851.2|36861.2|36841.2|36873.1|36853.1|36861.2|36841.2|34
1660334400000|2022-08-12 20:00:00|36858.7|36838.7|36866.9|36846.9|36866.9|36846.9|36848.7|36828.7|72
1660334700000|2022-08-12 20:05:00|36866.2|36846.2|36861.2|36841.2|36876.2|36856.2|36861.2|36841.2|53
1660335000000|2022-08-12 20:10:00|36858.7|36838.7|36858.1|36838.1|36863.7|36843.7|36858.1|36838.1|9
1660335300000|2022-08-12 20:15:00|36855.6|36835.6|36845.6|36825.6|36855.6|36835.6|36843.1|36823.1|12
1660335600000|2022-08-12 20:20:00|36846.2|36826.2|36843.7|36823.7|36846.2|36826.2|36838.7|36818.7|7
1660335900000|2022-08-12 20:25:00|36841.2|36821.2|36846.2|36826.2|36848.7|36828.7|36841.2|36821.2|18
1660336200000|2022-08-12 20:30:00|36846.9|36826.9|36850.6|36830.6|36850.6|36830.6|36846.2|36826.2|4
1660336500000|2022-08-12 20:35:00|36851.3|36831.3|36856.3|36836.3|36856.3|36836.3|36851.3|36831.3|11
1660336800000|2022-08-12 20:40:00|36858.8|36838.8|36856.3|36836.3|36858.8|36838.8|36856.3|36836.3|5
1660337100000|2022-08-12 20:45:00|36858.8|36838.8|36859.4|36839.4|36859.4|36839.4|36856.3|36836.3|28
1660337400000|2022-08-12 20:50:00|36863.8|36843.8|36868.8|36848.8|36871.3|36851.3|36863.8|36843.8|15
1660337700000|2022-08-12 20:55:00|36869.4|36849.4|36875.6|36855.6|36880|36860|36869.4|36849.4|105
1660514400000|2022-08-14 22:00:00|36840.5|36820.5|36792.4|36772.4|36877.4|36857.4|36790.5|36770.5|122
1660514700000|2022-08-14 22:05:00|36791.9|36771.9|36729.9|36709.9|36791.9|36771.9|36727.4|36707.4|74
1660515000000|2022-08-14 22:10:00|36729.4|36709.4|36677.4|36657.4|36729.9|36709.9|36677.4|36657.4|82
1660515300000|2022-08-14 22:15:00|36675.5|36655.5|36714.4|36694.4|36715|36695|36673|36653|19
1660515600000|2022-08-14 22:20:00|36712.5|36692.5|36712.5|36692.5|36715|36695|36710|36690|6
1660515900000|2022-08-14 22:25:00|36714.4|36694.4|36710|36690|36722.5|36702.5|36710|36690|12
1660516200000|2022-08-14 22:30:00|36707.5|36687.5|36672.5|36652.5|36707.5|36687.5|36667.5|36647.5|30
1660516500000|2022-08-14 22:35:00|36676.9|36656.9|36710|36690|36710|36690|36675|36655|15
1660516800000|2022-08-14 22:40:00|36709.4|36689.4|36700.5|36680.5|36710|36690|36690|36670|9
1660517100000|2022-08-14 22:45:00|36703|36683|36721.4|36701.4|36721.4|36701.4|36703|36683|15
1660517400000|2022-08-14 22:50:00|36721.9|36701.9|36731.4|36711.4|36733.9|36713.9|36721.9|36701.9|15
1660517700000|2022-08-14 22:55:00|36731.9|36711.9|36738.9|36718.9|36740.8|36720.8|36731.4|36711.4|8
1660518000000|2022-08-14 23:00:00|36738.3|36718.3|36731.4|36711.4|36743.9|36723.9|36718.9|36698.9|17
1660518300000|2022-08-14 23:05:00|36732.5|36712.5|36733.4|36713.4|36741.4|36721.4|36729.5|36709.5|7
1660518600000|2022-08-14 23:10:00|36731.4|36711.4|36733.4|36713.4|36736.4|36716.4|36731.4|36711.4|2
1660518900000|2022-08-14 23:15:00|36735.9|36715.9|36746.4|36726.4|36748.9|36728.9|36733.4|36713.4|13
1660519200000|2022-08-14 23:20:00|36743.4|36723.4|36733.9|36713.9|36743.4|36723.4|36726.4|36706.4|3
1660519500000|2022-08-14 23:25:00|36736.4|36716.4|36731.4|36711.4|36746.4|36726.4|36731.4|36711.4|11
1660519800000|2022-08-14 23:30:00|36730.3|36710.3|36736.4|36716.4|36736.4|36716.4|36723.9|36703.9|4
1660520100000|2022-08-14 23:35:00|36735.9|36715.9|36733.9|36713.9|36735.9|36715.9|36728.9|36708.9|3
1660520400000|2022-08-14 23:40:00|36731.4|36711.4|36731.5|36711.5|36739.5|36719.5|36728.9|36708.9|2
1660520700000|2022-08-14 23:45:00|36734|36714|36741.5|36721.5|36741.5|36721.5|36731.5|36711.5|7
1660521000000|2022-08-14 23:50:00|36740.9|36720.9|36726.5|36706.5|36741.5|36721.5|36726.5|36706.5|8
1660521300000|2022-08-14 23:55:00|36724|36704|36699|36679|36724|36704|36694|36674|19
1660521600000|2022-08-15 00:00:00|36701.5|36681.5|36726.5|36706.5|36735.9|36715.9|36693.4|36673.4|49
1660521900000|2022-08-15 00:05:00|36721.5|36701.5|36746.5|36726.5|36749.5|36729.5|36711.5|36691.5|57
1660522200000|2022-08-15 00:10:00|36747|36727|36729|36709|36749|36729|36712.6|36692.6|36
1660522500000|2022-08-15 00:15:00|36729.5|36709.5|36784|36764|36789|36769|36729.5|36709.5|30
1660522800000|2022-08-15 00:20:00|36782.1|36762.1|36776|36756|36784.6|36764.6|36754|36734|29
1660523100000|2022-08-15 00:25:00|36774|36754|36764|36744|36776.5|36756.5|36736.5|36716.5|24
1660523400000|2022-08-15 00:30:00|36762.1|36742.1|36766.5|36746.5|36769.6|36749.6|36747.1|36727.1|29
1660523700000|2022-08-15 00:35:00|36761.5|36741.5|36776.5|36756.5|36799|36779|36759|36739|43
1660524000000|2022-08-15 00:40:00|36779|36759|36779|36759|36779|36759|36766.5|36746.5|12
1660524300000|2022-08-15 00:45:00|36778.5|36758.5|36754.6|36734.6|36778.5|36758.5|36732.9|36712.9|37
1660524600000|2022-08-15 00:50:00|36756.5|36736.5|36757.1|36737.1|36779|36759|36751.5|36731.5|26
1660524900000|2022-08-15 00:55:00|36756.5|36736.5|36699.6|36679.6|36761.5|36741.5|36699.6|36679.6|56
1660525200000|2022-08-15 01:00:00|36697.1|36677.1|36632.1|36612.1|36745.2|36725.2|36632.1|36612.1|216
1660525500000|2022-08-15 01:05:00|36634.6|36614.6|36501.6|36481.6|36655.5|36635.5|36474.1|36454.1|358
1660525800000|2022-08-15 01:10:00|36502.1|36482.1|36439.6|36419.6|36532.1|36512.1|36431.6|36411.6|229
1660526100000|2022-08-15 01:15:00|36439.1|36419.1|36456|36436|36466.6|36446.6|36396.6|36376.6|272
1660526400000|2022-08-15 01:20:00|36451.6|36431.6|36443.5|36423.5|36451.6|36431.6|36391.6|36371.6|183
1660526700000|2022-08-15 01:25:00|36446.6|36426.6|36447.1|36427.1|36467.7|36447.7|36425.5|36405.5|136
1660527000000|2022-08-15 01:30:00|36449.6|36429.6|36495.2|36475.2|36535.2|36515.2|36449.1|36429.1|197
1660527300000|2022-08-15 01:35:00|36495.7|36475.7|36510.8|36490.8|36562.7|36542.7|36495.2|36475.2|118
1660527600000|2022-08-15 01:40:00|36510.2|36490.2|36498.3|36478.3|36517.7|36497.7|36462.7|36442.7|102
1660527900000|2022-08-15 01:45:00|36500.8|36480.8|36546.3|36526.3|36547.2|36527.2|36477.7|36457.7|137
1660528200000|2022-08-15 01:50:00|36545.8|36525.8|36532.7|36512.7|36547.7|36527.7|36521.6|36501.6|46
1660528500000|2022-08-15 01:55:00|36530.2|36510.2|36570.8|36550.8|36570.8|36550.8|36512.7|36492.7|61
1660528800000|2022-08-15 02:00:00|36570.2|36550.2|36419.1|36399.1|36578.3|36558.3|36402.2|36382.2|333
1660529100000|2022-08-15 02:05:00|36416.6|36396.6|36328.3|36308.3|36416.6|36396.6|36328.3|36308.3|175
1660529400000|2022-08-15 02:10:00|36326.6|36306.6|36349.1|36329.1|36354.1|36334.1|36314.1|36294.1|255
1660529700000|2022-08-15 02:15:00|36351.6|36331.6|36319.7|36299.7|36364.7|36344.7|36318.6|36298.6|107
1660530000000|2022-08-15 02:20:00|36319.2|36299.2|36320.3|36300.3|36320.3|36300.3|36293.6|36273.6|96
1660530300000|2022-08-15 02:25:00|36319.7|36299.7|36320.8|36300.8|36323.3|36303.3|36317.2|36297.2|31
1660530600000|2022-08-15 02:30:00|36320.3|36300.3|36340.8|36320.8|36347.8|36327.8|36296.7|36276.7|161
1660530900000|2022-08-15 02:35:00|36337.8|36317.8|36326.7|36306.7|36359.7|36339.7|36305.8|36285.8|85
1660531200000|2022-08-15 02:40:00|36331.1|36311.1|36329.7|36309.7|36346.7|36326.7|36306.7|36286.7|87
1660531500000|2022-08-15 02:45:00|36326.7|36306.7|36306.1|36286.1|36341.7|36321.7|36293.6|36273.6|97
1660531800000|2022-08-15 02:50:00|36305.6|36285.6|36322.2|36302.2|36326.7|36306.7|36266.7|36246.7|71
1660532100000|2022-08-15 02:55:00|36324.2|36304.2|36344.2|36324.2|36354.2|36334.2|36321.7|36301.7|50
1660532400000|2022-08-15 03:00:00|36345.6|36325.6|36342.3|36322.3|36346.2|36326.2|36321.2|36301.2|49
1660532700000|2022-08-15 03:05:00|36342.8|36322.8|36372.3|36352.3|36377.3|36357.3|36322.3|36302.3|83
1660533000000|2022-08-15 03:10:00|36372.8|36352.8|36383.4|36363.4|36392.8|36372.8|36372.8|36352.8|60
1660533300000|2022-08-15 03:15:00|36385.3|36365.3|36379.8|36359.8|36390.9|36370.9|36369.8|36349.8|30
1660533600000|2022-08-15 03:20:00|36382.3|36362.3|36324.8|36304.8|36382.3|36362.3|36321.7|36301.7|56
1660533900000|2022-08-15 03:25:00|36321.7|36301.7|36349.8|36329.8|36359.8|36339.8|36321.7|36301.7|34
1660534200000|2022-08-15 03:30:00|36349.2|36329.2|36362.3|36342.3|36377.3|36357.3|36347.3|36327.3|27
1660534500000|2022-08-15 03:35:00|36361.8|36341.8|36352.3|36332.3|36364.8|36344.8|36344.8|36324.8|19
1660534800000|2022-08-15 03:40:00|36349.8|36329.8|36357.9|36337.9|36357.9|36337.9|36347.3|36327.3|5
1660535100000|2022-08-15 03:45:00|36357.3|36337.3|36359.8|36339.8|36369.8|36349.8|36352.3|36332.3|15
1660535400000|2022-08-15 03:50:00|36360.4|36340.4|36359.8|36339.8|36360.4|36340.4|36354.8|36334.8|13
1660535700000|2022-08-15 03:55:00|36362.3|36342.3|36387.9|36367.9|36392.3|36372.3|36357.3|36337.3|29
1660536000000|2022-08-15 04:00:00|36389.8|36369.8|36379.8|36359.8|36392.9|36372.9|36377.9|36357.9|10
1660536300000|2022-08-15 04:05:00|36377.3|36357.3|36377.3|36357.3|36379.8|36359.8|36364.3|36344.3|15
1660536600000|2022-08-15 04:10:00|36381.2|36361.2|36387.3|36367.3|36389.3|36369.3|36379.3|36359.3|10
1660536900000|2022-08-15 04:15:00|36384.8|36364.8|36397.4|36377.4|36397.4|36377.4|36384.8|36364.8|6
1660537200000|2022-08-15 04:20:00|36394.9|36374.9|36397.4|36377.4|36397.4|36377.4|36394.9|36374.9|11
1660537500000|2022-08-15 04:25:00|36397.9|36377.9|36381.8|36361.8|36397.9|36377.9|36378.8|36358.8|37
1660537800000|2022-08-15 04:30:00|36379.3|36359.3|36409.3|36389.3|36418.8|36398.8|36379.3|36359.3|67
1660538100000|2022-08-15 04:35:00|36411.8|36391.8|36384.3|36364.3|36414.9|36394.9|36383.8|36363.8|19
1660538400000|2022-08-15 04:40:00|36383.8|36363.8|36369.9|36349.9|36383.8|36363.8|36358.8|36338.8|35
1660538700000|2022-08-15 04:45:00|36371.8|36351.8|36351.3|36331.3|36374.9|36354.9|36349.3|36329.3|22
1660539000000|2022-08-15 04:50:00|36349.3|36329.3|36362.4|36342.4|36362.4|36342.4|36334.3|36314.3|51
1660539300000|2022-08-15 04:55:00|36364.4|36344.4|36356.9|36336.9|36367.4|36347.4|36356.9|36336.9|40
1660539600000|2022-08-15 05:00:00|36356.3|36336.3|36346.9|36326.9|36367.4|36347.4|36339.9|36319.9|46
1660539900000|2022-08-15 05:05:00|36348.8|36328.8|36324.4|36304.4|36354.4|36334.4|36324.4|36304.4|39
1660540200000|2022-08-15 05:10:00|36324.9|36304.9|36324.9|36304.9|36329.9|36309.9|36316.9|36296.9|20
1660540500000|2022-08-15 05:15:00|36325.5|36305.5|36314.4|36294.4|36328|36308|36314.4|36294.4|21
1660540800000|2022-08-15 05:20:00|36311.9|36291.9|36306.9|36286.9|36331.9|36311.9|36306.9|36286.9|59
1660541100000|2022-08-15 05:25:00|36304.9|36284.9|36329.4|36309.4|36329.9|36309.9|36304.9|36284.9|34
1660541400000|2022-08-15 05:30:00|36328.9|36308.9|36266.9|36246.9|36344.9|36324.9|36266.9|36246.9|199
1660541700000|2022-08-15 05:35:00|36264.4|36244.4|36239.4|36219.4|36289.4|36269.4|36222.5|36202.5|154
1660542000000|2022-08-15 05:40:00|36241.4|36221.4|36276.9|36256.9|36284.4|36264.4|36234.4|36214.4|95
1660542300000|2022-08-15 05:45:00|36277.5|36257.5|36256.4|36236.4|36281.9|36261.9|36230|36210|106
1660542600000|2022-08-15 05:50:00|36256.9|36236.9|36216.9|36196.9|36264.4|36244.4|36214.4|36194.4|73
1660542900000|2022-08-15 05:55:00|36214.4|36194.4|36152.5|36132.5|36214.4|36194.4|36151.9|36131.9|186
1660543200000|2022-08-15 06:00:00|36154.4|36134.4|36176.9|36156.9|36211.9|36191.9|36151.9|36131.9|159
1660543500000|2022-08-15 06:05:00|36180|36160|36130.5|36110.5|36202.5|36182.5|36118|36098|172
1660543800000|2022-08-15 06:10:00|36130|36110|36013|35993|36130|36110|36008|35988|270
1660544100000|2022-08-15 06:15:00|36013.6|35993.6|36078.1|36058.1|36100.5|36080.5|36008|35988|172
1660544400000|2022-08-15 06:20:00|36075.6|36055.6|36073.6|36053.6|36093.1|36073.1|36015|35995|147
1660544700000|2022-08-15 06:25:00|36067.7|36047.7|36043.1|36023.1|36118.1|36098.1|36042.5|36022.5|182
1660545000000|2022-08-15 06:30:00|36042.5|36022.5|36063.1|36043.1|36076.1|36056.1|36008.1|35988.1|168
1660545300000|2022-08-15 06:35:00|36066.1|36046.1|36048.6|36028.6|36066.1|36046.1|36010.6|35990.6|147
1660545600000|2022-08-15 06:40:00|36049.2|36029.2|36093.1|36073.1|36106.1|36086.1|36049.2|36029.2|89
1660545900000|2022-08-15 06:45:00|36095.6|36075.6|36081.1|36061.1|36113.6|36093.6|36081.1|36061.1|127
1660546200000|2022-08-15 06:50:00|36085|36065|36090.6|36070.6|36108.6|36088.6|36054.7|36034.7|128
1660546500000|2022-08-15 06:55:00|36090.1|36070.1|36130.1|36110.1|36130.1|36110.1|36086.7|36066.7|129
1660546800000|2022-08-15 07:00:00|36128.1|36108.1|36193.1|36173.1|36195.6|36175.6|36103.6|36083.6|290
1660547100000|2022-08-15 07:05:00|36195.1|36175.1|36138.1|36118.1|36211.2|36191.2|36135.6|36115.6|205
1660547400000|2022-08-15 07:10:00|36135.6|36115.6|36173.7|36153.7|36175.6|36155.6|36090.6|36070.6|195
1660547700000|2022-08-15 07:15:00|36175.6|36155.6|36038.1|36018.1|36175.6|36155.6|36018.1|35998.1|226
1660548000000|2022-08-15 07:20:00|36040.6|36020.6|36032|36012|36040.6|36020.6|35971.5|35951.5|216
1660548300000|2022-08-15 07:25:00|36030.1|36010.1|36061.2|36041.2|36071.7|36051.7|36008.1|35988.1|110
1660548600000|2022-08-15 07:30:00|36060.6|36040.6|36085.6|36065.6|36088.1|36068.1|36048.7|36028.7|92
1660548900000|2022-08-15 07:35:00|36087.6|36067.6|36050.6|36030.6|36108.1|36088.1|36050.6|36030.6|148
1660549200000|2022-08-15 07:40:00|36050.1|36030.1|36088.7|36068.7|36098.2|36078.2|36035.7|36015.7|128
1660549500000|2022-08-15 07:45:00|36085.7|36065.7|36052.6|36032.6|36085.7|36065.7|35999.6|35979.6|223
1660549800000|2022-08-15 07:50:00|36055.1|36035.1|36047.1|36027.1|36057.1|36037.1|36006.5|35986.5|114
1660550100000|2022-08-15 07:55:00|36049.6|36029.6|36079.6|36059.6|36087.1|36067.1|36049.6|36029.6|93
1660550400000|2022-08-15 08:00:00|36079.1|36059.1|35984.6|35964.6|36082.1|36062.1|35969.1|35949.1|190
1660550700000|2022-08-15 08:05:00|35987.1|35967.1|35972.1|35952.1|36001.6|35981.6|35964.6|35944.6|91
1660551000000|2022-08-15 08:10:00|35969.6|35949.6|36017.7|35997.7|36018.2|35998.2|35964.6|35944.6|263
1660551300000|2022-08-15 08:15:00|36018.2|35998.2|36037.1|36017.1|36045.2|36025.2|35999.6|35979.6|122
1660551600000|2022-08-15 08:20:00|36034.6|36014.6|35997.1|35977.1|36042.1|36022.1|35987.1|35967.1|149
1660551900000|2022-08-15 08:25:00|35998.2|35978.2|36040.2|36020.2|36040.7|36020.7|35994.1|35974.1|136
1660552200000|2022-08-15 08:30:00|36041.3|36021.3|36042.1|36022.1|36080.2|36060.2|36037.1|36017.1|63
1660552500000|2022-08-15 08:35:00|36044.6|36024.6|35954.6|35934.6|36057.1|36037.1|35951.6|35931.6|91
1660552800000|2022-08-15 08:40:00|35956.6|35936.6|35867.2|35847.2|35961.6|35941.6|35866.6|35846.6|205
1660553100000|2022-08-15 08:45:00|35869.7|35849.7|35811.1|35791.1|35872.2|35852.2|35800.5|35780.5|326
1660553400000|2022-08-15 08:50:00|35811.6|35791.6|35788|35768|35818.6|35798.6|35721.1|35701.1|277
1660553700000|2022-08-15 08:55:00|35783.6|35763.6|35806.1|35786.1|35815.6|35795.6|35756.1|35736.1|153
1660554000000|2022-08-15 09:00:00|35801.1|35781.1|35753.6|35733.6|35801.1|35781.1|35741.1|35721.1|259
1660554300000|2022-08-15 09:05:00|35753.1|35733.1|35798.6|35778.6|35798.6|35778.6|35751.1|35731.1|147
1660554600000|2022-08-15 09:10:00|35798.1|35778.1|35776.1|35756.1|35813.6|35793.6|35771.1|35751.1|142
1660554900000|2022-08-15 09:15:00|35773.6|35753.6|35736.1|35716.1|35778.6|35758.6|35723.6|35703.6|151
1660555200000|2022-08-15 09:20:00|35734.2|35714.2|35763.6|35743.6|35764.2|35744.2|35678.6|35658.6|313
1660555500000|2022-08-15 09:25:00|35763.1|35743.1|35716.7|35696.7|35763.1|35743.1|35701.1|35681.1|99
1660555800000|2022-08-15 09:30:00|35713.6|35693.6|35709.2|35689.2|35731.1|35711.1|35698.6|35678.6|89
1660556100000|2022-08-15 09:35:00|35706.7|35686.7|35721.1|35701.1|35733.6|35713.6|35698.6|35678.6|124
1660556400000|2022-08-15 09:40:00|35721.7|35701.7|35726.2|35706.2|35731.7|35711.7|35709.7|35689.7|120
1660556700000|2022-08-15 09:45:00|35725.6|35705.6|35731.2|35711.2|35738.7|35718.7|35709.2|35689.2|50
1660557000000|2022-08-15 09:50:00|35730.6|35710.6|35696.2|35676.2|35731.2|35711.2|35688.1|35668.1|57
1660557300000|2022-08-15 09:55:00|35696.7|35676.7|35738.7|35718.7|35738.7|35718.7|35686.7|35666.7|84
1660557600000|2022-08-15 10:00:00|35737.6|35717.6|35731.2|35711.2|35757.3|35737.3|35716.2|35696.2|104
1660557900000|2022-08-15 10:05:00|35733.1|35713.1|35679.2|35659.2|35739.2|35719.2|35678.2|35658.2|90
1660558200000|2022-08-15 10:10:00|35678.7|35658.7|35658.2|35638.2|35704.2|35684.2|35571.2|35551.2|273
1660558500000|2022-08-15 10:15:00|35661.2|35641.2|35649.1|35629.1|35663.2|35643.2|35645.1|35625.1|207
1660558800000|2022-08-15 10:20:00|35649.6|35629.6|35616.2|35596.2|35663.2|35643.2|35605.1|35585.1|289
1660559100000|2022-08-15 10:25:00|35613.7|35593.7|35653.2|35633.2|35673.7|35653.7|35606.2|35586.2|118
1660559400000|2022-08-15 10:30:00|35656.2|35636.2|35669.3|35649.3|35672.3|35652.3|35636.2|35616.2|361
1660559700000|2022-08-15 10:35:00|35666.8|35646.8|35672.3|35652.3|35705.3|35685.3|35637.3|35617.3|158
1660560000000|2022-08-15 10:40:00|35669.3|35649.3|35659.8|35639.8|35675.3|35655.3|35649.8|35629.8|62
1660560300000|2022-08-15 10:45:00|35662.3|35642.3|35676.2|35656.2|35676.2|35656.2|35626.2|35606.2|223
1660560600000|2022-08-15 10:50:00|35676.8|35656.8|35676.2|35656.2|35686.8|35666.8|35653.2|35633.2|64
1660560900000|2022-08-15 10:55:00|35676.8|35656.8|35713.8|35693.8|35716.3|35696.3|35676.8|35656.8|245
1660561200000|2022-08-15 11:00:00|35713.2|35693.2|35702.3|35682.3|35713.2|35693.2|35667.9|35647.9|129
1660561500000|2022-08-15 11:05:00|35704.8|35684.8|35687.3|35667.3|35714.3|35694.3|35682.9|35662.9|357
1660561800000|2022-08-15 11:10:00|35689.8|35669.8|35704.8|35684.8|35719.8|35699.8|35684.8|35664.8|64
1660562100000|2022-08-15 11:15:00|35702.9|35682.9|35682.4|35662.4|35729.8|35709.8|35679.9|35659.9|112
1660562400000|2022-08-15 11:20:00|35684.3|35664.3|35694.3|35674.3|35716.8|35696.8|35684.3|35664.3|110
1660562700000|2022-08-15 11:25:00|35692.4|35672.4|35720.4|35700.4|35735.4|35715.4|35692.4|35672.4|198
1660563000000|2022-08-15 11:30:00|35722.4|35702.4|35722.4|35702.4|35747.4|35727.4|35697.4|35677.4|361
1660563300000|2022-08-15 11:35:00|35719.3|35699.3|35664.9|35644.9|35719.3|35699.3|35605.9|35585.9|323
1660563600000|2022-08-15 11:40:00|35665.4|35645.4|35644.9|35624.9|35672.4|35652.4|35637.4|35617.4|167
1660563900000|2022-08-15 11:45:00|35644.4|35624.4|35642.9|35622.9|35668.8|35648.8|35639.9|35619.9|211
1660564200000|2022-08-15 11:50:00|35640.4|35620.4|35659.9|35639.9|35659.9|35639.9|35639.9|35619.9|108
1660564500000|2022-08-15 11:55:00|35657.4|35637.4|35672.9|35652.9|35719.4|35699.4|35655.4|35635.4|341
1660564800000|2022-08-15 12:00:00|35671.9|35651.9|35665.4|35645.4|35677.4|35657.4|35642.4|35622.4|219
1660565100000|2022-08-15 12:05:00|35667.4|35647.4|35654.9|35634.9|35669.9|35649.9|35647.4|35627.4|155
1660565400000|2022-08-15 12:10:00|35655.5|35635.5|35699.9|35679.9|35785.5|35765.5|35655.5|35635.5|628
1660565700000|2022-08-15 12:15:00|35704.9|35684.9|35742.4|35722.4|35774.9|35754.9|35679.4|35659.4|364
1660566000000|2022-08-15 12:20:00|35745.5|35725.5|35837.4|35817.4|35844.9|35824.9|35739.9|35719.9|477
1660566300000|2022-08-15 12:25:00|35834.9|35814.9|35858|35838|35886|35866|35834.9|35814.9|598
1660566600000|2022-08-15 12:30:00|35854.9|35834.9|35845.5|35825.5|35884|35864|35819|35799|522
1660566900000|2022-08-15 12:35:00|35846|35826|35821|35801|35864.6|35844.6|35801|35781|281
1660567200000|2022-08-15 12:40:00|35820.5|35800.5|35808.5|35788.5|35821.6|35801.6|35793|35773|224
1660567500000|2022-08-15 12:45:00|35806|35786|35763.5|35743.5|35806|35786|35716|35696|294
1660567800000|2022-08-15 12:50:00|35761.6|35741.6|35841|35821|35844.1|35824.1|35756|35736|471
1660568100000|2022-08-15 12:55:00|35841.6|35821.6|35748.5|35728.5|35876|35856|35745.5|35725.5|344
1660568400000|2022-08-15 13:00:00|35746.6|35726.6|35791.6|35771.6|35828.6|35808.6|35645.5|35625.5|879
1660568700000|2022-08-15 13:05:00|35791.1|35771.1|35725.5|35705.5|35791.1|35771.1|35706.6|35686.6|245
1660569000000|2022-08-15 13:10:00|35726.1|35706.1|35778|35758|35786.6|35766.6|35669.1|35649.1|380
1660569300000|2022-08-15 13:15:00|35775.5|35755.5|35796.6|35776.6|35840.5|35820.5|35758.6|35738.6|237
1660569600000|2022-08-15 13:20:00|35793|35773|35831.6|35811.6|35871.1|35851.1|35758.6|35738.6|416
1660569900000|2022-08-15 13:25:00|35829.6|35809.6|35857.7|35837.7|35869.6|35849.6|35816.1|35796.1|238
1660570200000|2022-08-15 13:30:00|35858.2|35838.2|35856.6|35836.6|35899.7|35879.7|35804.6|35784.6|409
1660570500000|2022-08-15 13:35:00|35855.2|35835.2|35897.2|35877.2|35902.7|35882.7|35844.7|35824.7|337
1660570800000|2022-08-15 13:40:00|35895.2|35875.2|35834.7|35814.7|35925.2|35905.2|35832.2|35812.2|368
1660571100000|2022-08-15 13:45:00|35832.7|35812.7|35862.7|35842.7|35885.2|35865.2|35817.7|35797.7|226
1660571400000|2022-08-15 13:50:00|35865.2|35845.2|35910.7|35890.7|35913.2|35893.2|35862.7|35842.7|475
1660571700000|2022-08-15 13:55:00|35908.2|35888.2|35935.7|35915.7|35941.8|35921.8|35900.7|35880.7|320
1660572000000|2022-08-15 14:00:00|35935.2|35915.2|35945.7|35925.7|35950.7|35930.7|35907.7|35887.7|342
1660572300000|2022-08-15 14:05:00|35945.2|35925.2|35973.3|35953.3|35983.8|35963.8|35923.3|35903.3|301
1660572600000|2022-08-15 14:10:00|35973.8|35953.8|35935.8|35915.8|35983.8|35963.8|35923.3|35903.3|177
1660572900000|2022-08-15 14:15:00|35936.3|35916.3|35983.8|35963.8|36011.8|35991.8|35936.3|35916.3|874
1660573200000|2022-08-15 14:20:00|35981.8|35961.8|35974.3|35954.3|36011.8|35991.8|35964.3|35944.3|231
1660573500000|2022-08-15 14:25:00|35976.3|35956.3|35979.3|35959.3|36001.3|35981.3|35961.8|35941.8|358
1660573800000|2022-08-15 14:30:00|35978.8|35958.8|36006.8|35986.8|36036.8|36016.8|35959.9|35939.9|313
1660574100000|2022-08-15 14:35:00|36007.4|35987.4|36019.3|35999.3|36020.4|36000.4|35993.8|35973.8|298
1660574400000|2022-08-15 14:40:00|36021.8|36001.8|36041.9|36021.9|36041.9|36021.9|36014.3|35994.3|175
1660574700000|2022-08-15 14:45:00|36046.3|36026.3|36039.9|36019.9|36089.4|36069.4|36034.9|36014.9|276
1660575000000|2022-08-15 14:50:00|36041.9|36021.9|35979.9|35959.9|36049.9|36029.9|35961.9|35941.9|316
1660575300000|2022-08-15 14:55:00|35982.4|35962.4|35984.4|35964.4|36016.9|35996.9|35979.4|35959.4|225
1660575600000|2022-08-15 15:00:00|35984.9|35964.9|36005.4|35985.4|36032.9|36012.9|35979.5|35959.5|393
1660575900000|2022-08-15 15:05:00|36006|35986|36025.4|36005.4|36046|36026|36006|35986|167
1660576200000|2022-08-15 15:10:00|36024.9|36004.9|36019.9|35999.9|36046|36026|36017.4|35997.4|355
1660576500000|2022-08-15 15:15:00|36019.4|35999.4|36019.9|35999.9|36060.4|36040.4|36015.4|35995.4|190
1660576800000|2022-08-15 15:20:00|36017.9|35997.9|36035.5|36015.5|36043|36023|36015.4|35995.4|106
1660577100000|2022-08-15 15:25:00|36033|36013|36076|36056|36091|36071|36033|36013|393
1660577400000|2022-08-15 15:30:00|36078|36058|36094.5|36074.5|36098.5|36078.5|36078|36058|631
1660577700000|2022-08-15 15:35:00|36097.6|36077.6|36140.6|36120.6|36156.7|36136.7|36097|36077|1258
1660578000000|2022-08-15 15:40:00|36137.6|36117.6|36114.7|36094.7|36139.6|36119.6|36110.2|36090.2|915
1660578300000|2022-08-15 15:45:00|36116.7|36096.7|36212.1|36192.1|36215.6|36195.6|36116.7|36096.7|812
1660578600000|2022-08-15 15:50:00|36212.6|36192.6|36272.6|36252.6|36284.6|36264.6|36212.6|36192.6|389
1660578900000|2022-08-15 15:55:00|36270.6|36250.6|36348.1|36328.1|36369.6|36349.6|36252.6|36232.6|373
1660579200000|2022-08-15 16:00:00|36350.6|36330.6|36320.8|36300.8|36352.6|36332.6|36296.2|36276.2|609
1660579500000|2022-08-15 16:05:00|36324.7|36304.7|36261.2|36241.2|36332.2|36312.2|36261.2|36241.2|459
1660579800000|2022-08-15 16:10:00|36254.2|36234.2|36263.7|36243.7|36266.2|36246.2|36225.6|36205.6|218
1660580100000|2022-08-15 16:15:00|36266.2|36246.2|36248.1|36228.1|36273.7|36253.7|36243.7|36223.7|226
1660580400000|2022-08-15 16:20:00|36250.1|36230.1|36266.2|36246.2|36266.2|36246.2|36238.1|36218.1|206
1660580700000|2022-08-15 16:25:00|36265.6|36245.6|36237.6|36217.6|36272.1|36252.1|36237.6|36217.6|181
1660581000000|2022-08-15 16:30:00|36235.7|36215.7|36252.6|36232.6|36267.1|36247.1|36219.6|36199.6|236
1660581300000|2022-08-15 16:35:00|36250.1|36230.1|36217.6|36197.6|36252.6|36232.6|36213.2|36193.2|160
1660581600000|2022-08-15 16:40:00|36215.1|36195.1|36217.6|36197.6|36217.6|36197.6|36187.1|36167.1|191
1660581900000|2022-08-15 16:45:00|36217.1|36197.1|36218.2|36198.2|36245.7|36225.7|36207.6|36187.6|247
1660582200000|2022-08-15 16:50:00|36217.6|36197.6|36237.1|36217.1|36247.6|36227.6|36217.6|36197.6|172
1660582500000|2022-08-15 16:55:00|36237.6|36217.6|36265.6|36245.6|36265.6|36245.6|36230.2|36210.2|1522
1660582800000|2022-08-15 17:00:00|36267.5|36247.5|36252.1|36232.1|36267.5|36247.5|36220.2|36200.2|364
1660583100000|2022-08-15 17:05:00|36251.6|36231.6|36281.6|36261.6|36303.6|36283.6|36251.6|36231.6|171
1660583400000|2022-08-15 17:10:00|36282.1|36262.1|36247.1|36227.1|36288.6|36268.6|36245.2|36225.2|420
1660583700000|2022-08-15 17:15:00|36244.6|36224.6|36210.2|36190.2|36244.6|36224.6|36202.7|36182.7|140
1660584000000|2022-08-15 17:20:00|36209.6|36189.6|36218.2|36198.2|36222.7|36202.7|36205.7|36185.7|41
1660584300000|2022-08-15 17:25:00|36218.7|36198.7|36229.7|36209.7|36232.7|36212.7|36210.2|36190.2|58
1660584600000|2022-08-15 17:30:00|36227.7|36207.7|36215.7|36195.7|36227.7|36207.7|36202.7|36182.7|49
1660584900000|2022-08-15 17:35:00|36213.7|36193.7|36220.2|36200.2|36227.7|36207.7|36210.7|36190.7|26
1660585200000|2022-08-15 17:40:00|36222.7|36202.7|36207.7|36187.7|36222.7|36202.7|36197.7|36177.7|53
1660585500000|2022-08-15 17:45:00|36208.2|36188.2|36185.2|36165.2|36214.7|36194.7|36185.2|36165.2|42
1660585800000|2022-08-15 17:50:00|36187.7|36167.7|36178.2|36158.2|36187.7|36167.7|36173.2|36153.2|77
1660586100000|2022-08-15 17:55:00|36175.2|36155.2|36177.7|36157.7|36180.2|36160.2|36170.7|36150.7|44
1660586400000|2022-08-15 18:00:00|36178.2|36158.2|36167.7|36147.7|36180.7|36160.7|36167.7|36147.7|58
1660586700000|2022-08-15 18:05:00|36172.2|36152.2|36167.7|36147.7|36179.7|36159.7|36167.7|36147.7|59
1660587000000|2022-08-15 18:10:00|36170.7|36150.7|36172.7|36152.7|36172.7|36152.7|36167.7|36147.7|31
1660587300000|2022-08-15 18:15:00|36173.2|36153.2|36157.7|36137.7|36177.7|36157.7|36142.7|36122.7|226
1660587600000|2022-08-15 18:20:00|36156.7|36136.7|36120.2|36100.2|36156.7|36136.7|36115.2|36095.2|227
1660587900000|2022-08-15 18:25:00|36122.2|36102.2|36157.2|36137.2|36157.7|36137.7|36115.2|36095.2|69
1660588200000|2022-08-15 18:30:00|36155.8|36135.8|36159.7|36139.7|36179.7|36159.7|36155.8|36135.8|64
1660588500000|2022-08-15 18:35:00|36157.7|36137.7|36140.2|36120.2|36160.8|36140.8|36130.2|36110.2|45
1660588800000|2022-08-15 18:40:00|36139.7|36119.7|36123.3|36103.3|36139.7|36119.7|36122.7|36102.7|53
1660589100000|2022-08-15 18:45:00|36122.7|36102.7|36127.2|36107.2|36129.7|36109.7|36121.3|36101.3|18
1660589400000|2022-08-15 18:50:00|36127.8|36107.8|36127.8|36107.8|36132.2|36112.2|36127.8|36107.8|29
1660589700000|2022-08-15 18:55:00|36130.3|36110.3|36147.8|36127.8|36147.8|36127.8|36127.8|36107.8|29
1660590000000|2022-08-15 19:00:00|36150.3|36130.3|36152.8|36132.8|36170.3|36150.3|36150.3|36130.3|70
1660590300000|2022-08-15 19:05:00|36150.8|36130.8|36133.7|36113.7|36152.8|36132.8|36133.7|36113.7|45
1660590600000|2022-08-15 19:10:00|36134.2|36114.2|36131.7|36111.7|36139.2|36119.2|36129.2|36109.2|26
1660590900000|2022-08-15 19:15:00|36131.2|36111.2|36131.7|36111.7|36139.2|36119.2|36129.8|36109.8|8
1660591200000|2022-08-15 19:20:00|36136.7|36116.7|36151.2|36131.2|36151.2|36131.2|36136.2|36116.2|19
1660591500000|2022-08-15 19:25:00|36151.7|36131.7|36154.2|36134.2|36156.7|36136.7|36149.2|36129.2|9
1660591800000|2022-08-15 19:30:00|36156.7|36136.7|36171.8|36151.8|36171.8|36151.8|36153.7|36133.7|19
1660592100000|2022-08-15 19:35:00|36169.3|36149.3|36164.8|36144.8|36174.3|36154.3|36164.8|36144.8|21
1660592400000|2022-08-15 19:40:00|36163.7|36143.7|36154.3|36134.3|36163.7|36143.7|36148.7|36128.7|39
1660592700000|2022-08-15 19:45:00|36152.3|36132.3|36150.7|36130.7|36155.3|36135.3|36149.3|36129.3|22
1660593000000|2022-08-15 19:50:00|36148.7|36128.7|36131.8|36111.8|36151.8|36131.8|36131.2|36111.2|35
1660593300000|2022-08-15 19:55:00|36133.8|36113.8|36156.8|36136.8|36156.8|36136.8|36121.3|36101.3|80
1660593600000|2022-08-15 20:00:00|36156.3|36136.3|36154.3|36134.3|36161.8|36141.8|36154.3|36134.3|31
1660593900000|2022-08-15 20:05:00|36156.8|36136.8|36151.8|36131.8|36156.8|36136.8|36149.8|36129.8|27
1660594200000|2022-08-15 20:10:00|36151.3|36131.3|36116.4|36096.4|36151.3|36131.3|36116.4|36096.4|32
1660594500000|2022-08-15 20:15:00|36116.9|36096.9|36100.9|36080.9|36117.8|36097.8|36100.3|36080.3|42
1660594800000|2022-08-15 20:20:00|36101.4|36081.4|36115.3|36095.3|36118.4|36098.4|36101.4|36081.4|28
1660595100000|2022-08-15 20:25:00|36117.8|36097.8|36112.8|36092.8|36118.4|36098.4|36110.3|36090.3|8
1660595400000|2022-08-15 20:30:00|36114.8|36094.8|36115.3|36095.3|36115.3|36095.3|36110.3|36090.3|13
1660595700000|2022-08-15 20:35:00|36115.9|36095.9|36115.4|36095.4|36122.9|36102.9|36115.4|36095.4|15
1660596000000|2022-08-15 20:40:00|36117.9|36097.9|36115.4|36095.4|36117.9|36097.9|36112.9|36092.9|4
1660596300000|2022-08-15 20:45:00|36109.8|36089.8|36100.4|36080.4|36110.9|36090.9|36095.4|36075.4|56
1660596600000|2022-08-15 20:50:00|36102.9|36082.9|36098.4|36078.4|36110.4|36090.4|36095.4|36075.4|45
1660596900000|2022-08-15 20:55:00|36100.4|36080.4|36106.4|36086.4|36112.9|36092.9|36097.9|36077.9|168
1660600800000|2022-08-15 22:00:00|36056.1|36036.1|36110.4|36090.4|36130.4|36110.4|36051.5|36031.5|51
1660601100000|2022-08-15 22:05:00|36109.9|36089.9|36112.9|36092.9|36126|36106|36100.9|36080.9|24
1660601400000|2022-08-15 22:10:00|36113.5|36093.5|36107.9|36087.9|36122.9|36102.9|36107.9|36087.9|21
1660601700000|2022-08-15 22:15:00|36105.4|36085.4|36102.9|36082.9|36105.4|36085.4|36102.9|36082.9|50
1660602000000|2022-08-15 22:20:00|36100.4|36080.4|36097.9|36077.9|36100.4|36080.4|36097.9|36077.9|4
1660602300000|2022-08-15 22:25:00|36097.4|36077.4|36085.5|36065.5|36098.5|36078.5|36083|36063|18
1660602600000|2022-08-15 22:30:00|36083.5|36063.5|36068|36048|36085.5|36065.5|36065.5|36045.5|37
1660602900000|2022-08-15 22:35:00|36073|36053|36078.5|36058.5|36080.5|36060.5|36068|36048|26
1660603200000|2022-08-15 22:40:00|36079|36059|36093.5|36073.5|36093.5|36073.5|36079|36059|8
1660603500000|2022-08-15 22:45:00|36093|36073|36088.5|36068.5|36093|36073|36086|36066|15
1660603800000|2022-08-15 22:50:00|36091|36071|36088|36068|36098.5|36078.5|36088|36068|13
1660604100000|2022-08-15 22:55:00|36088.5|36068.5|36075.5|36055.5|36093|36073|36075.5|36055.5|5
1660604400000|2022-08-15 23:00:00|36075|36055|36078|36058|36078|36058|36070.5|36050.5|12
1660604700000|2022-08-15 23:05:00|36075.5|36055.5|36103|36083|36105.5|36085.5|36075.5|36055.5|12
1660605000000|2022-08-15 23:10:00|36103.5|36083.5|36105.5|36085.5|36113|36093|36100.5|36080.5|13
1660605300000|2022-08-15 23:15:00|36110.5|36090.5|36095.5|36075.5|36110.5|36090.5|36095.5|36075.5|9
1660605600000|2022-08-15 23:20:00|36093|36073|36082.5|36062.5|36095.5|36075.5|36082.5|36062.5|19
1660605900000|2022-08-15 23:25:00|36083|36063|36070.5|36050.5|36083|36063|36067.5|36047.5|7
1660606200000|2022-08-15 23:30:00|36071|36051|36068|36048|36075.5|36055.5|36068|36048|10
1660606500000|2022-08-15 23:35:00|36070|36050|36067.5|36047.5|36072.5|36052.5|36065.5|36045.5|8
1660606800000|2022-08-15 23:40:00|36066|36046|36060.5|36040.5|36068|36048|36060.5|36040.5|25
1660607100000|2022-08-15 23:45:00|36061.6|36041.6|36066|36046|36066|36046|36055.5|36035.5|26
1660607400000|2022-08-15 23:50:00|36068.5|36048.5|36093|36073|36093|36073|36068.5|36048.5|27
1660607700000|2022-08-15 23:55:00|36090.5|36070.5|36082.5|36062.5|36093|36073|36076|36056|15
1660608000000|2022-08-16 00:00:00|36083|36063|36080.5|36060.5|36093.6|36073.6|36044.1|36024.1|78
1660608300000|2022-08-16 00:05:00|36078.6|36058.6|36078.6|36058.6|36095.5|36075.5|36071.1|36051.1|21
1660608600000|2022-08-16 00:10:00|36080.5|36060.5|36086.1|36066.1|36093.6|36073.6|36080.5|36060.5|19
1660608900000|2022-08-16 00:15:00|36085.5|36065.5|36055.6|36035.6|36085.5|36065.5|36053.1|36033.1|26
1660609200000|2022-08-16 00:20:00|36053.1|36033.1|36060.6|36040.6|36060.6|36040.6|36041.6|36021.6|20
1660609500000|2022-08-16 00:25:00|36060|36040|36065.6|36045.6|36081.1|36061.1|36055.6|36035.6|31
1660609800000|2022-08-16 00:30:00|36066.1|36046.1|36080.6|36060.6|36086.1|36066.1|36060.6|36040.6|27
1660610100000|2022-08-16 00:35:00|36078.6|36058.6|36088.6|36068.6|36090.6|36070.6|36075.6|36055.6|30
1660610400000|2022-08-16 00:40:00|36092.6|36072.6|36093.1|36073.1|36103.1|36083.1|36091.1|36071.1|36
1660610700000|2022-08-16 00:45:00|36093.6|36073.6|36106.6|36086.6|36108.1|36088.1|36093.1|36073.1|54
1660611000000|2022-08-16 00:50:00|36105.6|36085.6|36095.6|36075.6|36115.6|36095.6|36085.6|36065.6|73
1660611300000|2022-08-16 00:55:00|36090.6|36070.6|36090.6|36070.6|36103.6|36083.6|36088.1|36068.1|35
1660611600000|2022-08-16 01:00:00|36095.6|36075.6|36045.1|36025.1|36149.6|36129.6|36032.6|36012.6|371
1660611900000|2022-08-16 01:05:00|36047.6|36027.6|36036.6|36016.6|36059.6|36039.6|36018.6|35998.6|188
1660612200000|2022-08-16 01:10:00|36037.1|36017.1|36036.1|36016.1|36068.6|36048.6|36023.1|36003.1|84
1660612500000|2022-08-16 01:15:00|36038.1|36018.1|35983.6|35963.6|36047.6|36027.6|35951.1|35931.1|161
1660612800000|2022-08-16 01:20:00|35986.1|35966.1|35945.1|35925.1|35995.6|35975.6|35945.1|35925.1|79
1660613100000|2022-08-16 01:25:00|35945.6|35925.6|35957.6|35937.6|35975.6|35955.6|35943.1|35923.1|59
1660613400000|2022-08-16 01:30:00|35961.6|35941.6|36077.6|36057.6|36087.6|36067.6|35952.6|35932.6|111
1660613700000|2022-08-16 01:35:00|36080.6|36060.6|36070.1|36050.1|36085.1|36065.1|36034.6|36014.6|78
1660614000000|2022-08-16 01:40:00|36070.6|36050.6|36103.1|36083.1|36117.6|36097.6|36070.6|36050.6|95
1660614300000|2022-08-16 01:45:00|36102.6|36082.6|36067.6|36047.6|36117.1|36097.1|36058.1|36038.1|124
1660614600000|2022-08-16 01:50:00|36070.1|36050.1|36089.1|36069.1|36099.6|36079.6|36059.6|36039.6|93
1660614900000|2022-08-16 01:55:00|36090.1|36070.1|36089.6|36069.6|36134.6|36114.6|36089.6|36069.6|85
1660615200000|2022-08-16 02:00:00|36086.6|36066.6|36209.6|36189.6|36217.1|36197.1|36082.1|36062.1|243
1660615500000|2022-08-16 02:05:00|36207.1|36187.1|36274.6|36254.6|36304.6|36284.6|36207.1|36187.1|223
1660615800000|2022-08-16 02:10:00|36275.7|36255.7|36321.6|36301.6|36333.2|36313.2|36272.6|36252.6|195
1660616100000|2022-08-16 02:15:00|36318.6|36298.6|36314.6|36294.6|36322.1|36302.1|36306.6|36286.6|63
1660616400000|2022-08-16 02:20:00|36315.2|36295.2|36327.7|36307.7|36336.2|36316.2|36315.2|36295.2|82
1660616700000|2022-08-16 02:25:00|36327.1|36307.1|36302.2|36282.2|36327.7|36307.7|36301.6|36281.6|60
1660617000000|2022-08-16 02:30:00|36304.7|36284.7|36317.7|36297.7|36355.2|36335.2|36277.7|36257.7|187
1660617300000|2022-08-16 02:35:00|36317.2|36297.2|36302.2|36282.2|36332.2|36312.2|36279.7|36259.7|55
1660617600000|2022-08-16 02:40:00|36304.2|36284.2|36419.7|36399.7|36434.2|36414.2|36304.2|36284.2|211
1660617900000|2022-08-16 02:45:00|36421.7|36401.7|36312.2|36292.2|36431.7|36411.7|36312.2|36292.2|148
1660618200000|2022-08-16 02:50:00|36314.7|36294.7|36334.7|36314.7|36349.2|36329.2|36301.7|36281.7|66
1660618500000|2022-08-16 02:55:00|36334.2|36314.2|36389.7|36369.7|36389.7|36369.7|36324.7|36304.7|82
1660618800000|2022-08-16 03:00:00|36388.7|36368.7|36414.2|36394.2|36419.7|36399.7|36379.7|36359.7|125
1660619100000|2022-08-16 03:05:00|36414.7|36394.7|36466.2|36446.2|36498.2|36478.2|36405.7|36385.7|138
1660619400000|2022-08-16 03:10:00|36463.7|36443.7|36451.7|36431.7|36493.7|36473.7|36451.7|36431.7|157
1660619700000|2022-08-16 03:15:00|36451.2|36431.2|36398.2|36378.2|36453.7|36433.7|36396.7|36376.7|75
1660620000000|2022-08-16 03:20:00|36398.7|36378.7|36368.7|36348.7|36406.2|36386.2|36351.2|36331.2|142
1660620300000|2022-08-16 03:25:00|36366.7|36346.7|36377.2|36357.2|36382.2|36362.2|36363.7|36343.7|141
1660620600000|2022-08-16 03:30:00|36376.7|36356.7|36371.7|36351.7|36377.2|36357.2|36369.2|36349.2|22
1660620900000|2022-08-16 03:35:00|36369.7|36349.7|36344.7|36324.7|36371.7|36351.7|36344.7|36324.7|23
1660621200000|2022-08-16 03:40:00|36347.2|36327.2|36344.7|36324.7|36357.2|36337.2|36344.7|36324.7|25
1660621500000|2022-08-16 03:45:00|36347.2|36327.2|36344.7|36324.7|36357.2|36337.2|36344.7|36324.7|11
1660621800000|2022-08-16 03:50:00|36346.7|36326.7|36334.2|36314.2|36349.7|36329.7|36334.2|36314.2|32
1660622100000|2022-08-16 03:55:00|36336.7|36316.7|36326.7|36306.7|36336.7|36316.7|36321.7|36301.7|15
1660622400000|2022-08-16 04:00:00|36324.2|36304.2|36324.7|36304.7|36332.2|36312.2|36322.2|36302.2|19
1660622700000|2022-08-16 04:05:00|36326.7|36306.7|36324.7|36304.7|36334.7|36314.7|36319.7|36299.7|29
1660623000000|2022-08-16 04:10:00|36322.8|36302.8|36319.8|36299.8|36332.2|36312.2|36319.8|36299.8|21
1660623300000|2022-08-16 04:15:00|36317.3|36297.3|36302.3|36282.3|36317.3|36297.3|36294.8|36274.8|58
1660623600000|2022-08-16 04:20:00|36304.8|36284.8|36294.8|36274.8|36309.8|36289.8|36294.8|36274.8|25
1660623900000|2022-08-16 04:25:00|36297.3|36277.3|36322.8|36302.8|36322.8|36302.8|36292.3|36272.3|39
1660624200000|2022-08-16 04:30:00|36324.8|36304.8|36312.3|36292.3|36329.8|36309.8|36304.3|36284.3|48
1660624500000|2022-08-16 04:35:00|36314.8|36294.8|36311.8|36291.8|36317.8|36297.8|36306.8|36286.8|27
1660624800000|2022-08-16 04:40:00|36312.8|36292.8|36317.8|36297.8|36317.8|36297.8|36312.3|36292.3|16
1660625100000|2022-08-16 04:45:00|36317.3|36297.3|36332.3|36312.3|36337.3|36317.3|36315.3|36295.3|31
1660625400000|2022-08-16 04:50:00|36333.3|36313.3|36359.3|36339.3|36359.3|36339.3|36333.3|36313.3|79
1660625700000|2022-08-16 04:55:00|36357.3|36337.3|36367.3|36347.3|36367.8|36347.8|36347.3|36327.3|30
1660626000000|2022-08-16 05:00:00|36367.8|36347.8|36319.8|36299.8|36372.3|36352.3|36319.8|36299.8|56
1660626300000|2022-08-16 05:05:00|36317.3|36297.3|36293.8|36273.8|36317.3|36297.3|36290.3|36270.3|62
1660626600000|2022-08-16 05:10:00|36293.3|36273.3|36260.8|36240.8|36293.3|36273.3|36249.3|36229.3|83
1660626900000|2022-08-16 05:15:00|36261.3|36241.3|36249.8|36229.8|36263.8|36243.8|36234.3|36214.3|80
1660627200000|2022-08-16 05:20:00|36251.8|36231.8|36263.8|36243.8|36266.3|36246.3|36239.3|36219.3|64
1660627500000|2022-08-16 05:25:00|36263.3|36243.3|36271.3|36251.3|36276.3|36256.3|36248.8|36228.8|52
1660627800000|2022-08-16 05:30:00|36271.8|36251.8|36257.8|36237.8|36288.8|36268.8|36238.3|36218.3|164
1660628100000|2022-08-16 05:35:00|36255.8|36235.8|36259.8|36239.8|36263.8|36243.8|36241.8|36221.8|80
1660628400000|2022-08-16 05:40:00|36261.8|36241.8|36318.8|36298.8|36328.8|36308.8|36261.8|36241.8|79
1660628700000|2022-08-16 05:45:00|36316.8|36296.8|36303.8|36283.8|36318.3|36298.3|36283.8|36263.8|43
1660629000000|2022-08-16 05:50:00|36304.3|36284.3|36323.8|36303.8|36335.8|36315.8|36298.8|36278.8|46
1660629300000|2022-08-16 05:55:00|36326.3|36306.3|36308.3|36288.3|36328.8|36308.8|36306.8|36286.8|32
1660629600000|2022-08-16 06:00:00|36307.8|36287.8|36271.9|36251.9|36307.8|36287.8|36256.3|36236.3|102
1660629900000|2022-08-16 06:05:00|36273.9|36253.9|36303.9|36283.9|36303.9|36283.9|36273.3|36253.3|38
1660630200000|2022-08-16 06:10:00|36298.9|36278.9|36276.4|36256.4|36306.4|36286.4|36263.9|36243.9|98
1660630500000|2022-08-16 06:15:00|36278.9|36258.9|36319.9|36299.9|36319.9|36299.9|36273.9|36253.9|51
1660630800000|2022-08-16 06:20:00|36316.9|36296.9|36288.9|36268.9|36324.4|36304.4|36288.9|36268.9|54
1660631100000|2022-08-16 06:25:00|36285.9|36265.9|36259.9|36239.9|36289.9|36269.9|36241.9|36221.9|71
1660631400000|2022-08-16 06:30:00|36257.4|36237.4|36254.9|36234.9|36282.4|36262.4|36242.4|36222.4|113
1660631700000|2022-08-16 06:35:00|36249.4|36229.4|36223.9|36203.9|36254.9|36234.9|36188.9|36168.9|163
1660632000000|2022-08-16 06:40:00|36223.4|36203.4|36220.9|36200.9|36230.9|36210.9|36208.9|36188.9|53
1660632300000|2022-08-16 06:45:00|36221.4|36201.4|36194.4|36174.4|36221.9|36201.9|36181.4|36161.4|97
1660632600000|2022-08-16 06:50:00|36196.9|36176.9|36163.9|36143.9|36198.9|36178.9|36163.4|36143.4|82
1660632900000|2022-08-16 06:55:00|36163.4|36143.4|36169.4|36149.4|36173.4|36153.4|36138.9|36118.9|83
1660633200000|2022-08-16 07:00:00|36173.9|36153.9|36028.9|36008.9|36183.9|36163.9|36028.9|36008.9|296
1660633500000|2022-08-16 07:05:00|36028.4|36008.4|36014.9|35994.9|36028.4|36008.4|35963.9|35943.9|307
1660633800000|2022-08-16 07:10:00|36014.4|35994.4|36053.9|36033.9|36056.9|36036.9|36009.9|35989.9|115
1660634100000|2022-08-16 07:15:00|36051.4|36031.4|36013.9|35993.9|36051.4|36031.4|35984.4|35964.4|98
1660634400000|2022-08-16 07:20:00|36013.4|35993.4|35924.9|35904.9|36031.4|36011.4|35914.9|35894.9|304
1660634700000|2022-08-16 07:25:00|35927.9|35907.9|35999.9|35979.9|36004.4|35984.4|35909.9|35889.9|149
1660635000000|2022-08-16 07:30:00|35999.4|35979.4|36124.9|36104.9|36129.9|36109.9|35994.4|35974.4|225
1660635300000|2022-08-16 07:35:00|36122.4|36102.4|36045|36025|36124.9|36104.9|36045|36025|75
1660635600000|2022-08-16 07:40:00|36044.4|36024.4|36080.5|36060.5|36081|36061|36015|35995|105
1660635900000|2022-08-16 07:45:00|36081|36061|36198|36178|36215.5|36195.5|36081|36061|295
1660636200000|2022-08-16 07:50:00|36195|36175|36197.5|36177.5|36209|36189|36183.5|36163.5|216
1660636500000|2022-08-16 07:55:00|36196|36176|36200.5|36180.5|36207|36187|36173|36153|121
1660636800000|2022-08-16 08:00:00|36198.5|36178.5|36160|36140|36218|36198|36154.5|36134.5|182
1660637100000|2022-08-16 08:05:00|36161|36141|36186|36166|36189.5|36169.5|36150.5|36130.5|113
1660637400000|2022-08-16 08:10:00|36181|36161|36123.5|36103.5|36181|36161|36106|36086|114
1660637700000|2022-08-16 08:15:00|36123|36103|36126|36106|36131|36111|36106|36086|40
1660638000000|2022-08-16 08:20:00|36123.5|36103.5|36181|36161|36185.5|36165.5|36121|36101|50
1660638300000|2022-08-16 08:25:00|36183.5|36163.5|36163.5|36143.5|36203.5|36183.5|36153|36133|88
1660638600000|2022-08-16 08:30:00|36164|36144|36130.5|36110.5|36171|36151|36110.5|36090.5|85
1660638900000|2022-08-16 08:35:00|36128.5|36108.5|36156|36136|36156|36136|36121.5|36101.5|65
1660639200000|2022-08-16 08:40:00|36153.5|36133.5|36161|36141|36196|36176|36153.5|36133.5|80
1660639500000|2022-08-16 08:45:00|36160|36140|36151|36131|36161|36141|36131|36111|72
1660639800000|2022-08-16 08:50:00|36150.5|36130.5|36148|36128|36155|36135|36128.5|36108.5|194
1660640100000|2022-08-16 08:55:00|36150|36130|36143|36123|36150|36130|36130|36110|31
1660640400000|2022-08-16 09:00:00|36143.5|36123.5|36145|36125|36172.5|36152.5|36130|36110|61
1660640700000|2022-08-16 09:05:00|36145.5|36125.5|36273|36253|36309|36289|36138.5|36118.5|279
1660641000000|2022-08-16 09:10:00|36272.5|36252.5|36278.5|36258.5|36336|36316|36261.5|36241.5|216
1660641300000|2022-08-16 09:15:00|36281|36261|36316|36296|36341.5|36321.5|36251|36231|153
1660641600000|2022-08-16 09:20:00|36316.5|36296.5|36291|36271|36338|36318|36280.5|36260.5|100
1660641900000|2022-08-16 09:25:00|36290.6|36270.6|36283.6|36263.6|36301.5|36281.5|36278.6|36258.6|75
1660642200000|2022-08-16 09:30:00|36281.1|36261.1|36286.6|36266.6|36301.1|36281.1|36252.1|36232.1|83
1660642500000|2022-08-16 09:35:00|36291.1|36271.1|36266.1|36246.1|36336.1|36316.1|36253.6|36233.6|113
1660642800000|2022-08-16 09:40:00|36269.1|36249.1|36261.1|36241.1|36301.6|36281.6|36256.1|36236.1|97
1660643100000|2022-08-16 09:45:00|36261.6|36241.6|36231.1|36211.1|36309.1|36289.1|36226.1|36206.1|136
1660643400000|2022-08-16 09:50:00|36228.6|36208.6|36241.1|36221.1|36254.1|36234.1|36210.6|36190.6|121
1660643700000|2022-08-16 09:55:00|36240.6|36220.6|36206.1|36186.1|36246.1|36226.1|36191.1|36171.1|98
1660644000000|2022-08-16 10:00:00|36203.6|36183.6|36233.6|36213.6|36233.6|36213.6|36196.1|36176.1|57
1660644300000|2022-08-16 10:05:00|36234.1|36214.1|36258.6|36238.6|36261.6|36241.6|36226.6|36206.6|53
1660644600000|2022-08-16 10:10:00|36256.6|36236.6|36271.1|36251.1|36276.1|36256.1|36256.1|36236.1|66
1660644900000|2022-08-16 10:15:00|36270.6|36250.6|36269.1|36249.1|36316.1|36296.1|36268.1|36248.1|88
1660645200000|2022-08-16 10:20:00|36271.1|36251.1|36268.6|36248.6|36278.1|36258.1|36238.6|36218.6|73
1660645500000|2022-08-16 10:25:00|36272.1|36252.1|36234.1|36214.1|36274.1|36254.1|36217.1|36197.1|56
1660645800000|2022-08-16 10:30:00|36234.6|36214.6|36214.1|36194.1|36237.1|36217.1|36201.1|36181.1|57
1660646100000|2022-08-16 10:35:00|36216.1|36196.1|36239.1|36219.1|36251.1|36231.1|36206.1|36186.1|102
1660646400000|2022-08-16 10:40:00|36238.1|36218.1|36206.1|36186.1|36238.1|36218.1|36203.6|36183.6|49
1660646700000|2022-08-16 10:45:00|36205.6|36185.6|36216.1|36196.1|36222.1|36202.1|36191.1|36171.1|49
1660647000000|2022-08-16 10:50:00|36211.1|36191.1|36284.1|36264.1|36284.1|36264.1|36208.1|36188.1|42
1660647300000|2022-08-16 10:55:00|36283.1|36263.1|36251.1|36231.1|36296.1|36276.1|36248.1|36228.1|63
1660647600000|2022-08-16 11:00:00|36248.6|36228.6|36276.1|36256.1|36281.1|36261.1|36236.1|36216.1|81
1660647900000|2022-08-16 11:05:00|36274.1|36254.1|36276.1|36256.1|36304.1|36284.1|36268.6|36248.6|69
1660648200000|2022-08-16 11:10:00|36275.6|36255.6|36258.6|36238.6|36296.1|36276.1|36236.1|36216.1|67
1660648500000|2022-08-16 11:15:00|36256.6|36236.6|36253.7|36233.7|36284.1|36264.1|36253.7|36233.7|45
1660648800000|2022-08-16 11:20:00|36254.1|36234.1|36306.2|36286.2|36318.7|36298.7|36248.7|36228.7|92
1660649100000|2022-08-16 11:25:00|36303.7|36283.7|36261.2|36241.2|36306.2|36286.2|36246.7|36226.7|92
1660649400000|2022-08-16 11:30:00|36263.7|36243.7|36284.2|36264.2|36331.2|36311.2|36241.2|36221.2|224
1660649700000|2022-08-16 11:35:00|36289.2|36269.2|36322.7|36302.7|36334.7|36314.7|36272.2|36252.2|250
1660650000000|2022-08-16 11:40:00|36323.2|36303.2|36302.2|36282.2|36323.2|36303.2|36299.7|36279.7|87
1660650300000|2022-08-16 11:45:00|36299.7|36279.7|36317.2|36297.2|36322.2|36302.2|36287.2|36267.2|60
1660650600000|2022-08-16 11:50:00|36317.7|36297.7|36302.2|36282.2|36319.7|36299.7|36294.2|36274.2|39
1660650900000|2022-08-16 11:55:00|36299.7|36279.7|36292.2|36272.2|36305.2|36285.2|36284.2|36264.2|80
1660651200000|2022-08-16 12:00:00|36292.7|36272.7|36284.7|36264.7|36302.2|36282.2|36264.7|36244.7|98
1660651500000|2022-08-16 12:05:00|36282.2|36262.2|36279.7|36259.7|36292.7|36272.7|36229.2|36209.2|204
1660651800000|2022-08-16 12:10:00|36276.2|36256.2|36352.2|36332.2|36374.7|36354.7|36254.2|36234.2|349
1660652100000|2022-08-16 12:15:00|36350.2|36330.2|36272.2|36252.2|36354.7|36334.7|36272.2|36252.2|247
1660652400000|2022-08-16 12:20:00|36271.7|36251.7|36225.2|36205.2|36275.2|36255.2|36223.2|36203.2|574
1660652700000|2022-08-16 12:25:00|36226.2|36206.2|36258.2|36238.2|36260.7|36240.7|36220.7|36200.7|178
1660653000000|2022-08-16 12:30:00|36258.7|36238.7|36205.7|36185.7|36269.2|36249.2|36161.2|36141.2|328
1660653300000|2022-08-16 12:35:00|36206.2|36186.2|36210.7|36190.7|36243.7|36223.7|36190.2|36170.2|199
1660653600000|2022-08-16 12:40:00|36211.2|36191.2|36231.2|36211.2|36248.7|36228.7|36203.2|36183.2|149
1660653900000|2022-08-16 12:45:00|36231.7|36211.7|36205.7|36185.7|36253.2|36233.2|36198.7|36178.7|146
1660654200000|2022-08-16 12:50:00|36205.2|36185.2|36190.7|36170.7|36218.2|36198.2|36180.2|36160.2|189
1660654500000|2022-08-16 12:55:00|36188.2|36168.2|36245.7|36225.7|36248.2|36228.2|36180.7|36160.7|189
1660654800000|2022-08-16 13:00:00|36243.2|36223.2|36312.7|36292.7|36346.2|36326.2|36241.2|36221.2|634
1660655100000|2022-08-16 13:05:00|36311.2|36291.2|36308.3|36288.3|36402.7|36382.7|36280.7|36260.7|613
1660655400000|2022-08-16 13:10:00|36306.3|36286.3|36359.3|36339.3|36361.8|36341.8|36262.7|36242.7|187
1660655700000|2022-08-16 13:15:00|36359.7|36339.7|36344.7|36324.7|36362.2|36342.2|36332.2|36312.2|163
1660656000000|2022-08-16 13:20:00|36345.2|36325.2|36266.8|36246.8|36350.2|36330.2|36264.3|36244.3|247
1660656300000|2022-08-16 13:25:00|36268.8|36248.8|36280.2|36260.2|36299.3|36279.3|36266.8|36246.8|186
1660656600000|2022-08-16 13:30:00|36280.7|36260.7|36310.7|36290.7|36310.7|36290.7|36251.3|36231.3|543
1660656900000|2022-08-16 13:35:00|36311.2|36291.2|36358.2|36338.2|36377.8|36357.8|36285.7|36265.7|371
1660657200000|2022-08-16 13:40:00|36360.7|36340.7|36400.8|36380.8|36465.8|36445.8|36360.7|36340.7|553
1660657500000|2022-08-16 13:45:00|36400.3|36380.3|36418.3|36398.3|36436.2|36416.2|36387.8|36367.8|278
1660657800000|2022-08-16 13:50:00|36418.7|36398.7|36440.3|36420.3|36445.3|36425.3|36395.8|36375.8|368
1660658100000|2022-08-16 13:55:00|36440.8|36420.8|36410.8|36390.8|36446.3|36426.3|36387.3|36367.3|246
1660658400000|2022-08-16 14:00:00|36411.3|36391.3|36338.3|36318.3|36425.8|36405.8|36316.3|36296.3|680
1660658700000|2022-08-16 14:05:00|36340.3|36320.3|36269.8|36249.8|36390.8|36370.8|36267.3|36247.3|471
1660659000000|2022-08-16 14:10:00|36269.3|36249.3|36310.8|36290.8|36320.8|36300.8|36258.3|36238.3|208
1660659300000|2022-08-16 14:15:00|36308.3|36288.3|36290.3|36270.3|36329.3|36309.3|36280.3|36260.3|433
1660659600000|2022-08-16 14:20:00|36289.8|36269.8|36334.8|36314.8|36352.3|36332.3|36285.3|36265.3|188
1660659900000|2022-08-16 14:25:00|36332.3|36312.3|36318.3|36298.3|36340.8|36320.8|36304.8|36284.8|251
1660660200000|2022-08-16 14:30:00|36315.8|36295.8|36243.3|36223.3|36318.3|36298.3|36235.3|36215.3|293
1660660500000|2022-08-16 14:35:00|36242.8|36222.8|36250.8|36230.8|36278.3|36258.3|36225.8|36205.8|315
1660660800000|2022-08-16 14:40:00|36250.3|36230.3|36288.3|36268.3|36290.8|36270.8|36240.8|36220.8|211
1660661100000|2022-08-16 14:45:00|36290.3|36270.3|36272.8|36252.8|36290.3|36270.3|36250.8|36230.8|220
1660661400000|2022-08-16 14:50:00|36269.8|36249.8|36208.3|36188.3|36269.8|36249.8|36183.3|36163.3|280
1660661700000|2022-08-16 14:55:00|36208.8|36188.8|36170.8|36150.8|36217.8|36197.8|36153.3|36133.3|277
1660662000000|2022-08-16 15:00:00|36170.3|36150.3|36196.3|36176.3|36238.3|36218.3|36160.8|36140.8|731
1660662300000|2022-08-16 15:05:00|36195.3|36175.3|36148.3|36128.3|36208.3|36188.3|36147.3|36127.3|332
1660662600000|2022-08-16 15:10:00|36148.8|36128.8|36201.3|36181.3|36201.3|36181.3|36148.3|36128.3|207
1660662900000|2022-08-16 15:15:00|36200.8|36180.8|36205.8|36185.8|36228.3|36208.3|36195.3|36175.3|305
1660663200000|2022-08-16 15:20:00|36207.8|36187.8|36161.3|36141.3|36207.8|36187.8|36160.8|36140.8|183
1660663500000|2022-08-16 15:25:00|36163.3|36143.3|36174.3|36154.3|36196.8|36176.8|36138.8|36118.8|379
1660663800000|2022-08-16 15:30:00|36176.8|36156.8|36161.8|36141.8|36181.3|36161.3|36151.3|36131.3|294
1660664100000|2022-08-16 15:35:00|36160.8|36140.8|36166.3|36146.3|36179.8|36159.8|36151.8|36131.8|359
1660664400000|2022-08-16 15:40:00|36165.8|36145.8|36171.8|36151.8|36176.8|36156.8|36161.8|36141.8|312
1660664700000|2022-08-16 15:45:00|36167.3|36147.3|36181.8|36161.8|36194.3|36174.3|36150.3|36130.3|354
1660665000000|2022-08-16 15:50:00|36179.3|36159.3|36154.8|36134.8|36184.3|36164.3|36151.8|36131.8|149
1660665300000|2022-08-16 15:55:00|36157.3|36137.3|36154.8|36134.8|36164.8|36144.8|36140.3|36120.3|268
1660665600000|2022-08-16 16:00:00|36154.3|36134.3|36129.3|36109.3|36159.8|36139.8|36111.8|36091.8|669
1660665900000|2022-08-16 16:05:00|36131.8|36111.8|36100.4|36080.4|36142.3|36122.3|36083.9|36063.9|361
1660666200000|2022-08-16 16:10:00|36100.9|36080.9|36132.3|36112.3|36132.3|36112.3|36100.9|36080.9|190
1660666500000|2022-08-16 16:15:00|36134.3|36114.3|36197.8|36177.8|36202.3|36182.3|36134.3|36114.3|261
1660666800000|2022-08-16 16:20:00|36198.3|36178.3|36253.3|36233.3|36253.3|36233.3|36197.8|36177.8|520
1660667100000|2022-08-16 16:25:00|36252.3|36232.3|36242.8|36222.8|36265.3|36245.3|36237.8|36217.8|470
1660667400000|2022-08-16 16:30:00|36240.3|36220.3|36233.8|36213.8|36266.3|36246.3|36233.3|36213.3|431
1660667700000|2022-08-16 16:35:00|36234.3|36214.3|36247.8|36227.8|36251.9|36231.9|36230.3|36210.3|298
1660668000000|2022-08-16 16:40:00|36247.4|36227.4|36268.3|36248.3|36273.3|36253.3|36242.8|36222.8|230
1660668300000|2022-08-16 16:45:00|36266.3|36246.3|36267.8|36247.8|36283.3|36263.3|36260.8|36240.8|189
1660668600000|2022-08-16 16:50:00|36265.8|36245.8|36277.3|36257.3|36289.8|36269.8|36253.8|36233.8|534
1660668900000|2022-08-16 16:55:00|36276.8|36256.8|36302.4|36282.4|36317.9|36297.9|36274.8|36254.8|1422
1660669200000|2022-08-16 17:00:00|36301.9|36281.9|36327.9|36307.9|36330.4|36310.4|36299.9|36279.9|854
1660669500000|2022-08-16 17:05:00|36325.8|36305.8|36327.9|36307.9|36334.9|36314.9|36322.9|36302.9|261
1660669800000|2022-08-16 17:10:00|36328.3|36308.3|36318.8|36298.8|36332.9|36312.9|36318.3|36298.3|148
1660670100000|2022-08-16 17:15:00|36318.3|36298.3|36318.4|36298.4|36325.9|36305.9|36316.3|36296.3|178
1660670400000|2022-08-16 17:20:00|36316.3|36296.3|36321.8|36301.8|36322.9|36302.9|36316.3|36296.3|82
1660670700000|2022-08-16 17:25:00|36323.8|36303.8|36316.8|36296.8|36326.3|36306.3|36316.8|36296.8|71
1660671000000|2022-08-16 17:30:00|36316.3|36296.3|36293.8|36273.8|36318.8|36298.8|36293.8|36273.8|119
1660671300000|2022-08-16 17:35:00|36294.3|36274.3|36314.3|36294.3|36319.3|36299.3|36293.8|36273.8|225
1660671600000|2022-08-16 17:40:00|36309.8|36289.8|36304.8|36284.8|36314.8|36294.8|36301.4|36281.4|146
1660671900000|2022-08-16 17:45:00|36305.3|36285.3|36314.8|36294.8|36314.8|36294.8|36304.8|36284.8|70
1660672200000|2022-08-16 17:50:00|36316.8|36296.8|36324.8|36304.8|36329.8|36309.8|36309.8|36289.8|288
1660672500000|2022-08-16 17:55:00|36322.3|36302.3|36310.3|36290.3|36324.3|36304.3|36307.8|36287.8|102
1660672800000|2022-08-16 18:00:00|36314.8|36294.8|36328.9|36308.9|36328.9|36308.9|36314.8|36294.8|179
1660673100000|2022-08-16 18:05:00|36324.8|36304.8|36373.3|36353.3|36377.3|36357.3|36324.8|36304.8|318
1660673400000|2022-08-16 18:10:00|36372.8|36352.8|36385.8|36365.8|36395.8|36375.8|36370.8|36350.8|162
1660673700000|2022-08-16 18:15:00|36385.3|36365.3|36415.8|36395.8|36415.8|36395.8|36385.3|36365.3|101
1660674000000|2022-08-16 18:20:00|36415.3|36395.3|36425.8|36405.8|36425.8|36405.8|36406.3|36386.3|129
1660674300000|2022-08-16 18:25:00|36423.8|36403.8|36430.8|36410.8|36480.8|36460.8|36420.8|36400.8|254
1660674600000|2022-08-16 18:30:00|36428.3|36408.3|36411.8|36391.8|36430.8|36410.8|36411.8|36391.8|42
1660674900000|2022-08-16 18:35:00|36413.8|36393.8|36372.4|36352.4|36413.8|36393.8|36359.9|36339.9|191
1660675200000|2022-08-16 18:40:00|36370.3|36350.3|36290.3|36270.3|36374.4|36354.4|36290.3|36270.3|159
1660675500000|2022-08-16 18:45:00|36289.9|36269.9|36234.9|36214.9|36292.4|36272.4|36221.9|36201.9|285
1660675800000|2022-08-16 18:50:00|36237.4|36217.4|36265.8|36245.8|36273.3|36253.3|36224.9|36204.9|115
1660676100000|2022-08-16 18:55:00|36268.3|36248.3|36292.4|36272.4|36298.8|36278.8|36268.3|36248.3|37
1660676400000|2022-08-16 19:00:00|36290.3|36270.3|36275.8|36255.8|36293.3|36273.3|36268.3|36248.3|29
1660676700000|2022-08-16 19:05:00|36273.3|36253.3|36288.3|36268.3|36293.3|36273.3|36273.3|36253.3|14
1660677000000|2022-08-16 19:10:00|36285.8|36265.8|36283.3|36263.3|36290.4|36270.4|36273.3|36253.3|42
1660677300000|2022-08-16 19:15:00|36283.8|36263.8|36275.4|36255.4|36285.8|36265.8|36262.9|36242.9|84
1660677600000|2022-08-16 19:20:00|36276.3|36256.3|36270.8|36250.8|36283.3|36263.3|36265.8|36245.8|51
1660677900000|2022-08-16 19:25:00|36268.8|36248.8|36250.8|36230.8|36270.8|36250.8|36248.3|36228.3|57
1660678200000|2022-08-16 19:30:00|36251.3|36231.3|36273.4|36253.4|36285.8|36265.8|36251.3|36231.3|65
1660678500000|2022-08-16 19:35:00|36273.8|36253.8|36272.9|36252.9|36280.9|36260.9|36272.9|36252.9|45
1660678800000|2022-08-16 19:40:00|36273.4|36253.4|36268.4|36248.4|36278.4|36258.4|36265.9|36245.9|59
1660679100000|2022-08-16 19:45:00|36265.9|36245.9|36298.4|36278.4|36298.4|36278.4|36265.9|36245.9|43
1660679400000|2022-08-16 19:50:00|36298.8|36278.8|36295.9|36275.9|36300.9|36280.9|36290.9|36270.9|61
1660679700000|2022-08-16 19:55:00|36293.4|36273.4|36286.3|36266.3|36298.4|36278.4|36283.8|36263.8|72
1660680000000|2022-08-16 20:00:00|36285.9|36265.9|36305.9|36285.9|36305.9|36285.9|36280.9|36260.9|79
1660680300000|2022-08-16 20:05:00|36307.9|36287.9|36313.4|36293.4|36320.9|36300.9|36307.9|36287.9|37
1660680600000|2022-08-16 20:10:00|36315.4|36295.4|36303.4|36283.4|36317.9|36297.9|36301.4|36281.4|10
1660680900000|2022-08-16 20:15:00|36301.4|36281.4|36303.4|36283.4|36305.9|36285.9|36300.9|36280.9|6
1660681200000|2022-08-16 20:20:00|36303.9|36283.9|36297.4|36277.4|36305.9|36285.9|36296.9|36276.9|26
1660681500000|2022-08-16 20:25:00|36299.9|36279.9|36309.9|36289.9|36309.9|36289.9|36294.9|36274.9|22
1660681800000|2022-08-16 20:30:00|36309.4|36289.4|36299.9|36279.9|36311.9|36291.9|36297.4|36277.4|13
1660682100000|2022-08-16 20:35:00|36300.4|36280.4|36307.4|36287.4|36307.4|36287.4|36299.9|36279.9|8
1660682400000|2022-08-16 20:40:00|36307.9|36287.9|36304.9|36284.9|36311.9|36291.9|36304.9|36284.9|1
1660682700000|2022-08-16 20:45:00|36309.9|36289.9|36299.9|36279.9|36312.9|36292.9|36299.4|36279.4|23
1660683000000|2022-08-16 20:50:00|36302.4|36282.4|36307.4|36287.4|36309.9|36289.9|36299.9|36279.9|14
1660683300000|2022-08-16 20:55:00|36309.9|36289.9|36305.4|36285.4|36312.4|36292.4|36302.4|36282.4|18
1660687200000|2022-08-16 22:00:00|36296.5|36276.5|36298|36278|36310.4|36290.4|36296.5|36276.5|24
1660687500000|2022-08-16 22:05:00|36295.5|36275.5|36280.5|36260.5|36300.9|36280.9|36280.5|36260.5|11
1660687800000|2022-08-16 22:10:00|36283|36263|36283|36263|36285.5|36265.5|36275.5|36255.5|4
1660688100000|2022-08-16 22:15:00|36280.5|36260.5|36278|36258|36280.5|36260.5|36277.5|36257.5|8
1660688400000|2022-08-16 22:20:00|36283.9|36263.9|36295.5|36275.5|36300|36280|36281.4|36261.4|5
1660688700000|2022-08-16 22:25:00|36295.9|36275.9|36293.4|36273.4|36300|36280|36293.4|36273.4|6
1660689000000|2022-08-16 22:30:00|36295.5|36275.5|36288|36268|36296.9|36276.9|36288|36268|5
1660689300000|2022-08-16 22:35:00|36287.5|36267.5|36285.5|36265.5|36288.4|36268.4|36285.5|36265.5|6
1660689600000|2022-08-16 22:40:00|36288|36268|36295.5|36275.5|36298.4|36278.4|36288|36268|5
1660689900000|2022-08-16 22:45:00|36295|36275|36288|36268|36295.5|36275.5|36288|36268|0
1660690200000|2022-08-16 22:50:00|36288.5|36268.5|36287.5|36267.5|36290.5|36270.5|36285.5|36265.5|5
1660690500000|2022-08-16 22:55:00|36285.5|36265.5|36278.5|36258.5|36285.5|36265.5|36275.5|36255.5|5
1660690800000|2022-08-16 23:00:00|36278.9|36258.9|36283|36263|36285.5|36265.5|36276|36256|9
1660691100000|2022-08-16 23:05:00|36286|36266|36291|36271|36291|36271|36283.5|36263.5|6
1660691400000|2022-08-16 23:10:00|36293|36273|36296|36276|36298|36278|36288.5|36268.5|6
1660691700000|2022-08-16 23:15:00|36293.9|36273.9|36291|36271|36298.5|36278.5|36288.5|36268.5|0
1660692000000|2022-08-16 23:20:00|36293.5|36273.5|36286.4|36266.4|36293.5|36273.5|36283.9|36263.9|4
1660692300000|2022-08-16 23:25:00|36288.5|36268.5|36278.5|36258.5|36288.5|36268.5|36278.5|36258.5|3
1660692600000|2022-08-16 23:30:00|36281|36261|36281|36261|36286.4|36266.4|36278.5|36258.5|10
1660692900000|2022-08-16 23:35:00|36281.5|36261.5|36286|36266|36286|36266|36278.5|36258.5|1
1660693200000|2022-08-16 23:40:00|36288|36268|36288.5|36268.5|36291|36271|36283.5|36263.5|6
1660693500000|2022-08-16 23:45:00|36291|36271|36296|36276|36298.5|36278.5|36286.5|36266.5|5
1660693800000|2022-08-16 23:50:00|36294|36274|36299|36279|36301|36281|36293.5|36273.5|5
1660694100000|2022-08-16 23:55:00|36301|36281|36316|36296|36321|36301|36301|36281|38
1660694400000|2022-08-17 00:00:00|36315.5|36295.5|36301|36281|36316|36296|36296.5|36276.5|47
1660694700000|2022-08-17 00:05:00|36300.5|36280.5|36331|36311|36331|36311|36288.5|36268.5|87
1660695000000|2022-08-17 00:10:00|36333.5|36313.5|36361|36341|36361|36341|36333.5|36313.5|47
1660695300000|2022-08-17 00:15:00|36363.5|36343.5|36433.5|36413.5|36438.5|36418.5|36363|36343|174
1660695600000|2022-08-17 00:20:00|36428.5|36408.5|36404.1|36384.1|36428.5|36408.5|36403.5|36383.5|45
1660695900000|2022-08-17 00:25:00|36404.6|36384.6|36370.1|36350.1|36404.6|36384.6|36370.1|36350.1|51
1660696200000|2022-08-17 00:30:00|36370.5|36350.5|36410.5|36390.5|36410.5|36390.5|36362.6|36342.6|61
1660696500000|2022-08-17 00:35:00|36420.1|36400.1|36412.6|36392.6|36440.5|36420.5|36402.1|36382.1|81
1660696800000|2022-08-17 00:40:00|36415.1|36395.1|36397.6|36377.6|36420.1|36400.1|36397.6|36377.6|32
1660697100000|2022-08-17 00:45:00|36398|36378|36412.6|36392.6|36422.6|36402.6|36395.5|36375.5|40
1660697400000|2022-08-17 00:50:00|36413|36393|36399.6|36379.6|36422.6|36402.6|36394.6|36374.6|34
1660697700000|2022-08-17 00:55:00|36402.1|36382.1|36400.1|36380.1|36407.1|36387.1|36394.6|36374.6|33
1660698000000|2022-08-17 01:00:00|36397.6|36377.6|36333.5|36313.5|36401.6|36381.6|36316|36296|561
1660698300000|2022-08-17 01:05:00|36336.5|36316.5|36358.5|36338.5|36361|36341|36316|36296|112
1660698600000|2022-08-17 01:10:00|36360.6|36340.6|36371|36351|36385.6|36365.6|36360.6|36340.6|93
1660698900000|2022-08-17 01:15:00|36373.5|36353.5|36336|36316|36399.5|36379.5|36321.5|36301.5|115
1660699200000|2022-08-17 01:20:00|36339|36319|36336|36316|36343.5|36323.5|36316.5|36296.5|57
1660699500000|2022-08-17 01:25:00|36335.6|36315.6|36351.5|36331.5|36366|36346|36323.5|36303.5|42
1660699800000|2022-08-17 01:30:00|36352|36332|36268.5|36248.5|36353.5|36333.5|36268.5|36248.5|224
1660700100000|2022-08-17 01:35:00|36269|36249|36203.5|36183.5|36286|36266|36188.1|36168.1|199
1660700400000|2022-08-17 01:40:00|36208.1|36188.1|36216.5|36196.5|36238.5|36218.5|36191|36171|123
1660700700000|2022-08-17 01:45:00|36216|36196|36216|36196|36221.5|36201.5|36194.5|36174.5|91
1660701000000|2022-08-17 01:50:00|36218.1|36198.1|36251.5|36231.5|36253.5|36233.5|36218.1|36198.1|62
1660701300000|2022-08-17 01:55:00|36254|36234|36264|36244|36281.5|36261.5|36223.5|36203.5|57
1660701600000|2022-08-17 02:00:00|36266.1|36246.1|36223.6|36203.6|36281.1|36261.1|36221.1|36201.1|88
1660701900000|2022-08-17 02:05:00|36224|36204|36228.6|36208.6|36233.6|36213.6|36203.6|36183.6|60
1660702200000|2022-08-17 02:10:00|36226.1|36206.1|36200.1|36180.1|36226.1|36206.1|36183.6|36163.6|137
1660702500000|2022-08-17 02:15:00|36199.6|36179.6|36200.6|36180.6|36210.6|36190.6|36192.6|36172.6|34
1660702800000|2022-08-17 02:20:00|36200.1|36180.1|36198.6|36178.6|36212.6|36192.6|36193.1|36173.1|33
1660703100000|2022-08-17 02:25:00|36198.1|36178.1|36195.6|36175.6|36198.6|36178.6|36183.6|36163.6|33
1660703400000|2022-08-17 02:30:00|36195.1|36175.1|36287.6|36267.6|36287.6|36267.6|36191.1|36171.1|94
1660703700000|2022-08-17 02:35:00|36288.1|36268.1|36269|36249|36343.6|36323.6|36269|36249|102
1660704000000|2022-08-17 02:40:00|36269.5|36249.5|36288.6|36268.6|36319|36299|36269.5|36249.5|76
1660704300000|2022-08-17 02:45:00|36293.6|36273.6|36336.1|36316.1|36336.1|36316.1|36273.6|36253.6|66
1660704600000|2022-08-17 02:50:00|36336.5|36316.5|36334.1|36314.1|36346.1|36326.1|36319|36299|52
1660704900000|2022-08-17 02:55:00|36334.5|36314.5|36306.6|36286.6|36336.6|36316.6|36286.1|36266.1|79
1660705200000|2022-08-17 03:00:00|36306.1|36286.1|36331.6|36311.6|36341.1|36321.1|36306.1|36286.1|60
1660705500000|2022-08-17 03:05:00|36335.6|36315.6|36264.1|36244.1|36335.6|36315.6|36248.6|36228.6|120
1660705800000|2022-08-17 03:10:00|36266.1|36246.1|36235.6|36215.6|36270.6|36250.6|36235.6|36215.6|49
1660706100000|2022-08-17 03:15:00|36235.2|36215.2|36164.1|36144.1|36238.6|36218.6|36158.6|36138.6|146
1660706400000|2022-08-17 03:20:00|36166.6|36146.6|36143.6|36123.6|36191.1|36171.1|36141.6|36121.6|134
1660706700000|2022-08-17 03:25:00|36146.1|36126.1|36161.6|36141.6|36181.1|36161.1|36128.6|36108.6|108
1660707000000|2022-08-17 03:30:00|36163.6|36143.6|36163.6|36143.6|36176.6|36156.6|36160.6|36140.6|50
1660707300000|2022-08-17 03:35:00|36158.6|36138.6|36158.6|36138.6|36161.1|36141.1|36146.1|36126.1|36
1660707600000|2022-08-17 03:40:00|36159.1|36139.1|36183.6|36163.6|36184.5|36164.5|36159.1|36139.1|20
1660707900000|2022-08-17 03:45:00|36186.1|36166.1|36191.6|36171.6|36196.6|36176.6|36181.1|36161.1|21
1660708200000|2022-08-17 03:50:00|36191.1|36171.1|36196.6|36176.6|36199.1|36179.1|36191.1|36171.1|17
1660708500000|2022-08-17 03:55:00|36216.6|36196.6|36243.6|36223.6|36251.1|36231.1|36216.6|36196.6|43
1660708800000|2022-08-17 04:00:00|36241.6|36221.6|36236.1|36216.1|36243.6|36223.6|36228.6|36208.6|16
1660709100000|2022-08-17 04:05:00|36238.6|36218.6|36238.2|36218.2|36243.2|36223.2|36228.6|36208.6|19
1660709400000|2022-08-17 04:10:00|36237.7|36217.7|36246.1|36226.1|36254.1|36234.1|36234.1|36214.1|16
1660709700000|2022-08-17 04:15:00|36244.1|36224.1|36241.1|36221.1|36251.1|36231.1|36241.1|36221.1|13
1660710000000|2022-08-17 04:20:00|36240.7|36220.7|36216.1|36196.1|36241.1|36221.1|36210.2|36190.2|36
1660710300000|2022-08-17 04:25:00|36221.1|36201.1|36228.6|36208.6|36228.6|36208.6|36214.1|36194.1|25
1660710600000|2022-08-17 04:30:00|36229.1|36209.1|36266.1|36246.1|36266.1|36246.1|36228.6|36208.6|29
1660710900000|2022-08-17 04:35:00|36269.1|36249.1|36281.1|36261.1|36281.1|36261.1|36266.1|36246.1|30
1660711200000|2022-08-17 04:40:00|36285|36265|36323.6|36303.6|36331.6|36311.6|36285|36265|73
1660711500000|2022-08-17 04:45:00|36321.6|36301.6|36326.6|36306.6|36326.6|36306.6|36316.6|36296.6|23
1660711800000|2022-08-17 04:50:00|36331.1|36311.1|36336.6|36316.6|36338.6|36318.6|36326.1|36306.1|9
1660712100000|2022-08-17 04:55:00|36342.5|36322.5|36368.6|36348.6|36391.1|36371.1|36342.5|36322.5|89
1660712400000|2022-08-17 05:00:00|36369.1|36349.1|36401.6|36381.6|36401.6|36381.6|36369.1|36349.1|103
1660712700000|2022-08-17 05:05:00|36403.6|36383.6|36358.2|36338.2|36408.2|36388.2|36358.2|36338.2|81
1660713000000|2022-08-17 05:10:00|36356.2|36336.2|36362.6|36342.6|36364.6|36344.6|36336.2|36316.2|82
1660713300000|2022-08-17 05:15:00|36360.5|36340.5|36382.6|36362.6|36387.1|36367.1|36349.6|36329.6|46
1660713600000|2022-08-17 05:20:00|36380.5|36360.5|36354.6|36334.6|36380.5|36360.5|36339.6|36319.6|101
1660713900000|2022-08-17 05:25:00|36352.6|36332.6|36329.6|36309.6|36357.6|36337.6|36327.1|36307.1|45
1660714200000|2022-08-17 05:30:00|36327.1|36307.1|36337.6|36317.6|36390.1|36370.1|36327.1|36307.1|213
1660714500000|2022-08-17 05:35:00|36345.1|36325.1|36411.6|36391.6|36417.1|36397.1|36344.6|36324.6|186
1660714800000|2022-08-17 05:40:00|36412.1|36392.1|36412.6|36392.6|36461.6|36441.6|36402.6|36382.6|207
1660715100000|2022-08-17 05:45:00|36414.6|36394.6|36390.5|36370.5|36415.1|36395.1|36372.6|36352.6|89
1660715400000|2022-08-17 05:50:00|36393|36373|36395.1|36375.1|36425.1|36405.1|36392.6|36372.6|90
1660715700000|2022-08-17 05:55:00|36397.1|36377.1|36491.6|36471.6|36501.6|36481.6|36397.1|36377.1|225
1660716000000|2022-08-17 06:00:00|36494.6|36474.6|36513.7|36493.7|36553.2|36533.2|36489.6|36469.6|523
1660716300000|2022-08-17 06:05:00|36513.2|36493.2|36533.7|36513.7|36539.1|36519.1|36481.2|36461.2|261
1660716600000|2022-08-17 06:10:00|36535.7|36515.7|36463.7|36443.7|36552.8|36532.8|36463.7|36443.7|108
1660716900000|2022-08-17 06:15:00|36464.1|36444.1|36441.7|36421.7|36468.7|36448.7|36428.7|36408.7|110
1660717200000|2022-08-17 06:20:00|36446.2|36426.2|36391.7|36371.7|36448.7|36428.7|36388.7|36368.7|100
1660717500000|2022-08-17 06:25:00|36392.1|36372.1|36362.1|36342.1|36409.6|36389.6|36360.1|36340.1|186
1660717800000|2022-08-17 06:30:00|36360.1|36340.1|36260.7|36240.7|36362.1|36342.1|36233.7|36213.7|327
1660718100000|2022-08-17 06:35:00|36258.7|36238.7|36288.2|36268.2|36303.7|36283.7|36245.7|36225.7|189
1660718400000|2022-08-17 06:40:00|36287.8|36267.8|36278.7|36258.7|36311.2|36291.2|36265.7|36245.7|121
1660718700000|2022-08-17 06:45:00|36280.7|36260.7|36281.2|36261.2|36286.7|36266.7|36245.7|36225.7|134
1660719000000|2022-08-17 06:50:00|36278.7|36258.7|36238.2|36218.2|36288.7|36268.7|36213.7|36193.7|148
1660719300000|2022-08-17 06:55:00|36240.7|36220.7|36285.7|36265.7|36300.7|36280.7|36239.2|36219.2|101
1660719600000|2022-08-17 07:00:00|36286.2|36266.2|36228.2|36208.2|36304.2|36284.2|36208.2|36188.2|139
1660719900000|2022-08-17 07:05:00|36225.7|36205.7|36245.8|36225.8|36248.3|36228.3|36213.7|36193.7|98
1660720200000|2022-08-17 07:10:00|36243.7|36223.7|36228.7|36208.7|36245.8|36225.8|36211.2|36191.2|163
1660720500000|2022-08-17 07:15:00|36228.3|36208.3|36096.7|36076.7|36231.7|36211.7|36089.2|36069.2|168
1660720800000|2022-08-17 07:20:00|36101.7|36081.7|36123.7|36103.7|36136.7|36116.7|36066.2|36046.2|266
1660721100000|2022-08-17 07:25:00|36124.2|36104.2|36117.8|36097.8|36138.7|36118.7|36088.3|36068.3|237
1660721400000|2022-08-17 07:30:00|36117.3|36097.3|36116.9|36096.9|36135.8|36115.8|36107.3|36087.3|342
1660721700000|2022-08-17 07:35:00|36114.8|36094.8|36071.4|36051.4|36128.3|36108.3|36071.4|36051.4|177
1660722000000|2022-08-17 07:40:00|36068.9|36048.9|36021|36001|36101.4|36081.4|36003|35983|343
1660722300000|2022-08-17 07:45:00|36018.9|35998.9|36036.4|36016.4|36043.5|36023.5|36006|35986|148
1660722600000|2022-08-17 07:50:00|36038.5|36018.5|36081.9|36061.9|36088.9|36068.9|36033.9|36013.9|235
1660722900000|2022-08-17 07:55:00|36079.9|36059.9|36078.9|36058.9|36081.9|36061.9|36058.9|36038.9|93
1660723200000|2022-08-17 08:00:00|36076.4|36056.4|36053|36033|36076.4|36056.4|36033|36013|156
1660723500000|2022-08-17 08:05:00|36053.5|36033.5|35958.9|35938.9|36071|36051|35918|35898|310
1660723800000|2022-08-17 08:10:00|35959.4|35939.4|36074.9|36054.9|36074.9|36054.9|35951|35931|183
1660724100000|2022-08-17 08:15:00|36076.9|36056.9|36046|36026|36076.9|36056.9|36001|35981|166
1660724400000|2022-08-17 08:20:00|36043.9|36023.9|36026|36006|36056|36036|36003.5|35983.5|90
1660724700000|2022-08-17 08:25:00|36026.5|36006.5|36056.9|36036.9|36066.9|36046.9|36018.5|35998.5|74
1660725000000|2022-08-17 08:30:00|36059|36039|36097.8|36077.8|36117.8|36097.8|36056.5|36036.5|167
1660725300000|2022-08-17 08:35:00|36098.3|36078.3|36100.3|36080.3|36102.8|36082.8|36066.9|36046.9|55
1660725600000|2022-08-17 08:40:00|36102.8|36082.8|36084.9|36064.9|36120.8|36100.8|36083.3|36063.3|166
1660725900000|2022-08-17 08:45:00|36084.4|36064.4|36037.8|36017.8|36087.8|36067.8|36035.3|36015.3|125
1660726200000|2022-08-17 08:50:00|36038.3|36018.3|36057.8|36037.8|36072.8|36052.8|36038.3|36018.3|75
1660726500000|2022-08-17 08:55:00|36058.3|36038.3|36062.9|36042.9|36067.9|36047.9|36052.8|36032.8|69
1660726800000|2022-08-17 09:00:00|36065.4|36045.4|36052.4|36032.4|36067.9|36047.9|36035.8|36015.8|80
1660727100000|2022-08-17 09:05:00|36051.5|36031.5|36067.9|36047.9|36072.9|36052.9|36035.4|36015.4|53
1660727400000|2022-08-17 09:10:00|36068.3|36048.3|36060.8|36040.8|36075.8|36055.8|36059.9|36039.9|32
1660727700000|2022-08-17 09:15:00|36061.3|36041.3|36047.9|36027.9|36063.3|36043.3|36042.9|36022.9|35
1660728000000|2022-08-17 09:20:00|36047.4|36027.4|36015.4|35995.4|36047.9|36027.9|35999.9|35979.9|97
1660728300000|2022-08-17 09:25:00|36017.9|35997.9|36087.9|36067.9|36087.9|36067.9|36017.9|35997.9|95
1660728600000|2022-08-17 09:30:00|36089.9|36069.9|36055.8|36035.8|36095.8|36075.8|36052.9|36032.9|110
1660728900000|2022-08-17 09:35:00|36058.8|36038.8|36077.4|36057.4|36090.4|36070.4|36055.8|36035.8|195
1660729200000|2022-08-17 09:40:00|36074.9|36054.9|36112.9|36092.9|36120.4|36100.4|36060.4|36040.4|64
1660729500000|2022-08-17 09:45:00|36115.4|36095.4|36122.9|36102.9|36127.4|36107.4|36100.4|36080.4|74
1660729800000|2022-08-17 09:50:00|36122|36102|36084.9|36064.9|36122|36102|36084.9|36064.9|43
1660730100000|2022-08-17 09:55:00|36084.5|36064.5|36095.4|36075.4|36097|36077|36077.9|36057.9|69
1660730400000|2022-08-17 10:00:00|36092.9|36072.9|36067.9|36047.9|36092.9|36072.9|36059.9|36039.9|118
1660730700000|2022-08-17 10:05:00|36070.8|36050.8|36042.9|36022.9|36084.9|36064.9|36040.4|36020.4|114
1660731000000|2022-08-17 10:10:00|36045.4|36025.4|36029.9|36009.9|36052.9|36032.9|36029.9|36009.9|60
1660731300000|2022-08-17 10:15:00|36027.9|36007.9|36022.9|36002.9|36037.9|36017.9|36020.4|36000.4|48
1660731600000|2022-08-17 10:20:00|36022.4|36002.4|36025.4|36005.4|36035.4|36015.4|36017.9|35997.9|79
1660731900000|2022-08-17 10:25:00|36020.9|36000.9|35967.4|35947.4|36025.4|36005.4|35960.4|35940.4|159
1660732200000|2022-08-17 10:30:00|35967.9|35947.9|35965|35945|35970.4|35950.4|35928.4|35908.4|224
1660732500000|2022-08-17 10:35:00|35962.9|35942.9|36047.9|36027.9|36047.9|36027.9|35952.9|35932.9|248
1660732800000|2022-08-17 10:40:00|36047.5|36027.5|35995.4|35975.4|36047.5|36027.5|35992.9|35972.9|92
1660733100000|2022-08-17 10:45:00|35992.9|35972.9|35992.9|35972.9|36008.4|35988.4|35982.9|35962.9|58
1660733400000|2022-08-17 10:50:00|35990.9|35970.9|36035.4|36015.4|36037.9|36017.9|35978.4|35958.4|95
1660733700000|2022-08-17 10:55:00|36037.9|36017.9|36037.9|36017.9|36050|36030|36000.9|35980.9|89
1660734000000|2022-08-17 11:00:00|36040|36020|36032.9|36012.9|36042.9|36022.9|36005.9|35985.9|33
1660734300000|2022-08-17 11:05:00|36030|36010|36018.8|35998.8|36031.8|36011.8|36016.3|35996.3|101
1660734600000|2022-08-17 11:10:00|36019.8|35999.8|36053.4|36033.4|36071.8|36051.8|36015.9|35995.9|140
1660734900000|2022-08-17 11:15:00|36051.3|36031.3|35986.3|35966.3|36053.4|36033.4|35985.9|35965.9|95
1660735200000|2022-08-17 11:20:00|35984.3|35964.3|35981.8|35961.8|35998.8|35978.8|35978.8|35958.8|74
1660735500000|2022-08-17 11:25:00|35981.3|35961.3|35967.5|35947.5|35984.3|35964.3|35941.3|35921.3|220
1660735800000|2022-08-17 11:30:00|35967.9|35947.9|36041.8|36021.8|36044.3|36024.3|35962.5|35942.5|226
1660736100000|2022-08-17 11:35:00|36041.4|36021.4|36038.9|36018.9|36060.9|36040.9|36035.4|36015.4|114
1660736400000|2022-08-17 11:40:00|36036.8|36016.8|35986.8|35966.8|36038.9|36018.9|35969.8|35949.8|112
1660736700000|2022-08-17 11:45:00|35985.9|35965.9|35983.9|35963.9|35986.8|35966.8|35961.4|35941.4|71
1660737000000|2022-08-17 11:50:00|35983.4|35963.4|35998.9|35978.9|36001.4|35981.4|35971.8|35951.8|104
1660737300000|2022-08-17 11:55:00|35999.8|35979.8|36004.3|35984.3|36004.3|35984.3|35971.4|35951.4|152
1660737600000|2022-08-17 12:00:00|36005.2|35985.2|36001.4|35981.4|36038.9|36018.9|35994.3|35974.3|158
1660737900000|2022-08-17 12:05:00|35998.9|35978.9|36059.8|36039.8|36059.8|36039.8|35976.8|35956.8|149
1660738200000|2022-08-17 12:10:00|36060.2|36040.2|36081.4|36061.4|36128.9|36108.9|36057.3|36037.3|369
1660738500000|2022-08-17 12:15:00|36079.3|36059.3|36061.8|36041.8|36185.9|36165.9|36061.4|36041.4|500
1660738800000|2022-08-17 12:20:00|36063.9|36043.9|36091.8|36071.8|36109.3|36089.3|36058.9|36038.9|201
1660739100000|2022-08-17 12:25:00|36091.4|36071.4|36118.9|36098.9|36118.9|36098.9|36076.8|36056.8|225
1660739400000|2022-08-17 12:30:00|36116.4|36096.4|36044.3|36024.3|36190.9|36170.9|36041.8|36021.8|288
1660739700000|2022-08-17 12:35:00|36041.8|36021.8|36122.7|36102.7|36130.2|36110.2|36041.8|36021.8|176
1660740000000|2022-08-17 12:40:00|36122.3|36102.3|36109.8|36089.8|36129.8|36109.8|36071.8|36051.8|268
1660740300000|2022-08-17 12:45:00|36106.8|36086.8|36106.4|36086.4|36117.3|36097.3|36071.4|36051.4|130
1660740600000|2022-08-17 12:50:00|36106.8|36086.8|36091.8|36071.8|36136.8|36116.8|36078.9|36058.9|70
1660740900000|2022-08-17 12:55:00|36091.4|36071.4|36101.4|36081.4|36131.8|36111.8|36091.4|36071.4|149
1660741200000|2022-08-17 13:00:00|36103.9|36083.9|36076.4|36056.4|36143.9|36123.9|36063.9|36043.9|325
1660741500000|2022-08-17 13:05:00|36074.4|36054.4|36138.9|36118.9|36138.9|36118.9|36018|35998|362
1660741800000|2022-08-17 13:10:00|36136.4|36116.4|36148.5|36128.5|36163.9|36143.9|36111|36091|185
1660742100000|2022-08-17 13:15:00|36146.4|36126.4|36144.4|36124.4|36171.9|36151.9|36126|36106|139
1660742400000|2022-08-17 13:20:00|36143.9|36123.9|36114.4|36094.4|36151|36131|36091.4|36071.4|152
1660742700000|2022-08-17 13:25:00|36116.4|36096.4|36126|36106|36161.4|36141.4|36114.4|36094.4|143
1660743000000|2022-08-17 13:30:00|36123.9|36103.9|35883.3|35863.3|36123.9|36103.9|35860.3|35840.3|1104
1660743300000|2022-08-17 13:35:00|35880.8|35860.8|35827.8|35807.8|35894.8|35874.8|35809.9|35789.9|950
1660743600000|2022-08-17 13:40:00|35825.8|35805.8|35824.9|35804.9|35838.3|35818.3|35725.3|35705.3|671
1660743900000|2022-08-17 13:45:00|35819.9|35799.9|35866.9|35846.9|35874|35854|35784.9|35764.9|825
1660744200000|2022-08-17 13:50:00|35867.4|35847.4|35817.8|35797.8|35884.9|35864.9|35804.9|35784.9|350
1660744500000|2022-08-17 13:55:00|35820.8|35800.8|35878.7|35858.7|35911.2|35891.2|35820.8|35800.8|502
1660744800000|2022-08-17 14:00:00|35876.2|35856.2|35934.2|35914.2|35936.2|35916.2|35846.7|35826.7|424
1660745100000|2022-08-17 14:05:00|35937.6|35917.6|35954.2|35934.2|36008.7|35988.7|35937.6|35917.6|514
1660745400000|2022-08-17 14:10:00|35953.7|35933.7|35924.2|35904.2|35966.2|35946.2|35904.2|35884.2|294
1660745700000|2022-08-17 14:15:00|35923.7|35903.7|35932.4|35912.4|35959.9|35939.9|35897.8|35877.8|311
1660746000000|2022-08-17 14:20:00|35930.3|35910.3|36035.1|36015.1|36072.1|36052.1|35927.4|35907.4|974
1660746300000|2022-08-17 14:25:00|36037.1|36017.1|35992.1|35972.1|36044.6|36024.6|35974.2|35954.2|241
1660746600000|2022-08-17 14:30:00|35998|35978|36004.2|35984.2|36087.1|36067.1|35989.6|35969.6|454
1660746900000|2022-08-17 14:35:00|35999.6|35979.6|35923|35903|36022.1|36002.1|35918.5|35898.5|375
1660747200000|2022-08-17 14:40:00|35923.5|35903.5|35921.7|35901.7|35960.1|35940.1|35892.6|35872.6|340
1660747500000|2022-08-17 14:45:00|35922.6|35902.6|35919.7|35899.7|35939.7|35919.7|35904.7|35884.7|165
1660747800000|2022-08-17 14:50:00|35915.1|35895.1|35839.2|35819.2|35929.2|35909.2|35824.2|35804.2|309
1660748100000|2022-08-17 14:55:00|35833.3|35813.3|35879.2|35859.2|35879.2|35859.2|35822.6|35802.6|248
1660748400000|2022-08-17 15:00:00|35878.8|35858.8|35847.2|35827.2|35889.2|35869.2|35847.2|35827.2|290
1660748700000|2022-08-17 15:05:00|35842.2|35822.2|35861.3|35841.3|35891.7|35871.7|35829.2|35809.2|200
1660749000000|2022-08-17 15:10:00|35861.7|35841.7|35854.7|35834.7|35884.7|35864.7|35852.2|35832.2|239
1660749300000|2022-08-17 15:15:00|35854.2|35834.2|35896.3|35876.3|35896.3|35876.3|35851.3|35831.3|376
1660749600000|2022-08-17 15:20:00|35895.8|35875.8|35863.3|35843.3|35898.3|35878.3|35842.9|35822.9|285
1660749900000|2022-08-17 15:25:00|35862.9|35842.9|35927.4|35907.4|35932.4|35912.4|35862.9|35842.9|482
1660750200000|2022-08-17 15:30:00|35927|35907|35889.9|35869.9|35947.9|35927.9|35882.9|35862.9|167
1660750500000|2022-08-17 15:35:00|35887.9|35867.9|35809.5|35789.5|35892.9|35872.9|35791.5|35771.5|717
1660750800000|2022-08-17 15:40:00|35807|35787|35797.9|35777.9|35817.9|35797.9|35774.9|35754.9|530
1660751100000|2022-08-17 15:45:00|35799.9|35779.9|35897.9|35877.9|35900.4|35880.4|35797.9|35777.9|259
1660751400000|2022-08-17 15:50:00|35898.3|35878.3|35880|35860|35900.8|35880.8|35860.4|35840.4|291
1660751700000|2022-08-17 15:55:00|35877.5|35857.5|35865.4|35845.4|35892.9|35872.9|35852.5|35832.5|128
1660752000000|2022-08-17 16:00:00|35867.5|35847.5|35897.9|35877.9|35912|35892|35867.5|35847.5|147
1660752300000|2022-08-17 16:05:00|35892.9|35872.9|35878.4|35858.4|35902.9|35882.9|35865.4|35845.4|162
1660752600000|2022-08-17 16:10:00|35877.9|35857.9|35877.9|35857.9|35900.9|35880.9|35868.4|35848.4|135
1660752900000|2022-08-17 16:15:00|35878.4|35858.4|35860.9|35840.9|35882.9|35862.9|35860.9|35840.9|92
1660753200000|2022-08-17 16:20:00|35863.4|35843.4|35865.9|35845.9|35880.9|35860.9|35853.8|35833.8|158
1660753500000|2022-08-17 16:25:00|35867.9|35847.9|35914.3|35894.3|35921.3|35901.3|35860|35840|301
1660753800000|2022-08-17 16:30:00|35916.8|35896.8|35943.8|35923.8|35964.3|35944.3|35916.8|35896.8|233
1660754100000|2022-08-17 16:35:00|35944.3|35924.3|35943.8|35923.8|35954.3|35934.3|35938.8|35918.8|97
1660754400000|2022-08-17 16:40:00|35943.4|35923.4|35938.8|35918.8|35948.8|35928.8|35933.8|35913.8|120
1660754700000|2022-08-17 16:45:00|35936.3|35916.3|35931.8|35911.8|35941.8|35921.8|35922.2|35902.2|145
1660755000000|2022-08-17 16:50:00|35931.3|35911.3|35934.3|35914.3|35938.8|35918.8|35923.8|35903.8|183
1660755300000|2022-08-17 16:55:00|35933.8|35913.8|35893.4|35873.4|35960.9|35940.9|35880|35860|1063
1660755600000|2022-08-17 17:00:00|35895.5|35875.5|35888.4|35868.4|35919.3|35899.3|35868.8|35848.8|186
1660755900000|2022-08-17 17:05:00|35886.3|35866.3|35893.9|35873.9|35918.8|35898.8|35886.3|35866.3|99
1660756200000|2022-08-17 17:10:00|35895.9|35875.9|35903.9|35883.9|35908.9|35888.9|35891.4|35871.4|38
1660756500000|2022-08-17 17:15:00|35904.7|35884.7|35908.9|35888.9|35918.9|35898.9|35901.4|35881.4|26
1660756800000|2022-08-17 17:20:00|35908|35888|35905.5|35885.5|35910.9|35890.9|35901.8|35881.8|276
1660757100000|2022-08-17 17:25:00|35905.9|35885.9|35903.4|35883.4|35915.9|35895.9|35898|35878|45
1660757400000|2022-08-17 17:30:00|35905.5|35885.5|35900.5|35880.5|35920.5|35900.5|35890.5|35870.5|44
1660757700000|2022-08-17 17:35:00|35903|35883|35903.4|35883.4|35903.4|35883.4|35888|35868|21
1660758000000|2022-08-17 17:40:00|35905.5|35885.5|35903|35883|35928|35908|35902.5|35882.5|42
1660758300000|2022-08-17 17:45:00|35902.5|35882.5|35900.5|35880.5|35903|35883|35890.5|35870.5|20
1660758600000|2022-08-17 17:50:00|35902.5|35882.5|35875.5|35855.5|35915.9|35895.9|35875.5|35855.5|45
1660758900000|2022-08-17 17:55:00|35875|35855|35848|35828|35875|35855|35845.5|35825.5|71
1660759200000|2022-08-17 18:00:00|35850.5|35830.5|36008|35988|36107.6|36087.6|35850.5|35830.5|312
1660759500000|2022-08-17 18:05:00|36010.1|35990.1|35983|35963|36020.9|36000.9|35913.9|35893.9|136
1660759800000|2022-08-17 18:10:00|35985.5|35965.5|36069.3|36049.3|36069.3|36049.3|35960.5|35940.5|121
1660760100000|2022-08-17 18:15:00|36073.9|36053.9|36008|35988|36076|36056|35988|35968|50
1660760400000|2022-08-17 18:20:00|36010.5|35990.5|35985.5|35965.5|36010.5|35990.5|35950.1|35930.1|61
1660760700000|2022-08-17 18:25:00|35988.5|35968.5|36038.5|36018.5|36041|36021|35963.9|35943.9|76
1660761000000|2022-08-17 18:30:00|36038.9|36018.9|36048|36028|36068|36048|36028|36008|86
1660761300000|2022-08-17 18:35:00|36045.5|36025.5|36090.5|36070.5|36093|36073|36045.5|36025.5|84
1660761600000|2022-08-17 18:40:00|36093|36073|36028|36008|36093|36073|36028|36008|74
1660761900000|2022-08-17 18:45:00|36030.5|36010.5|36040.5|36020.5|36046|36026|36018.5|35998.5|32
1660762200000|2022-08-17 18:50:00|36043|36023|36015.5|35995.5|36043.5|36023.5|36015.5|35995.5|42
1660762500000|2022-08-17 18:55:00|36018|35998|36002.6|35982.6|36023.5|36003.5|35992.6|35972.6|60
1660762800000|2022-08-17 19:00:00|36000.5|35980.5|36015.5|35995.5|36015.5|35995.5|35985.5|35965.5|88
1660763100000|2022-08-17 19:05:00|36016.4|35996.4|35995.5|35975.5|36030.5|36010.5|35985.5|35965.5|27
1660763400000|2022-08-17 19:10:00|35995.1|35975.1|35945.6|35925.6|36001|35981|35925.6|35905.6|51
1660763700000|2022-08-17 19:15:00|35946|35926|35942.6|35922.6|35958.5|35938.5|35930.6|35910.6|53
1660764000000|2022-08-17 19:20:00|35943.1|35923.1|35968.1|35948.1|35973.1|35953.1|35938.1|35918.1|46
1660764300000|2022-08-17 19:25:00|35965.6|35945.6|35975.6|35955.6|35987.2|35967.2|35960.6|35940.6|15
1660764600000|2022-08-17 19:30:00|35977.6|35957.6|35965.6|35945.6|35983.5|35963.5|35960.6|35940.6|27
1660764900000|2022-08-17 19:35:00|35970.6|35950.6|35970.6|35950.6|35985.6|35965.6|35970.6|35950.6|31
1660765200000|2022-08-17 19:40:00|35973.1|35953.1|35965.6|35945.6|35978.1|35958.1|35963.1|35943.1|20
1660765500000|2022-08-17 19:45:00|35965.1|35945.1|35950.6|35930.6|35968.1|35948.1|35943.1|35923.1|30
1660765800000|2022-08-17 19:50:00|35951.5|35931.5|35965.6|35945.6|35975.6|35955.6|35940.6|35920.6|24
1660766100000|2022-08-17 19:55:00|35966|35946|35958.1|35938.1|35971|35951|35953.1|35933.1|31
1660766400000|2022-08-17 20:00:00|35957.6|35937.6|35963.1|35943.1|35968.1|35948.1|35955.6|35935.6|26
1660766700000|2022-08-17 20:05:00|35960.6|35940.6|35963.1|35943.1|35963.1|35943.1|35958.1|35938.1|10
1660767000000|2022-08-17 20:10:00|35960.6|35940.6|35951|35931|35968.1|35948.1|35951|35931|11
1660767300000|2022-08-17 20:15:00|35953.1|35933.1|35953.1|35933.1|35960.6|35940.6|35950.6|35930.6|4
1660767600000|2022-08-17 20:20:00|35952.7|35932.7|35948.1|35928.1|35953.1|35933.1|35945.6|35925.6|3
1660767900000|2022-08-17 20:25:00|35950.6|35930.6|35951|35931|35973.1|35953.1|35950.6|35930.6|16
1660768200000|2022-08-17 20:30:00|35949|35929|35960.6|35940.6|35968.1|35948.1|35940.6|35920.6|20
1660768500000|2022-08-17 20:35:00|35960.2|35940.2|35938.6|35918.6|35960.2|35940.2|35938.6|35918.6|16
1660768800000|2022-08-17 20:40:00|35938.1|35918.1|35943.6|35923.6|35945.6|35925.6|35938.1|35918.1|19
1660769100000|2022-08-17 20:45:00|35945.6|35925.6|35952.7|35932.7|35958.1|35938.1|35943.1|35923.1|15
1660769400000|2022-08-17 20:50:00|35952.2|35932.2|35951.1|35931.1|35958.1|35938.1|35948.1|35928.1|15
1660769700000|2022-08-17 20:55:00|35950.6|35930.6|35948.1|35928.1|35955.6|35935.6|35940.6|35920.6|39
1660773600000|2022-08-17 22:00:00|35948.6|35928.6|35901.1|35881.1|35964.8|35944.8|35901.1|35881.1|43
1660773900000|2022-08-17 22:05:00|35903.6|35883.6|35928.2|35908.2|35929.5|35909.5|35903.6|35883.6|9
1660774200000|2022-08-17 22:10:00|35930.7|35910.7|35925.7|35905.7|35930.7|35910.7|35925.7|35905.7|11
1660774500000|2022-08-17 22:15:00|35926.1|35906.1|35916.1|35896.1|35928.2|35908.2|35916.1|35896.1|7
1660774800000|2022-08-17 22:20:00|35916.6|35896.6|35915.7|35895.7|35920.7|35900.7|35912.8|35892.8|15
1660775100000|2022-08-17 22:25:00|35920.7|35900.7|35920.7|35900.7|35921.1|35901.1|35920.7|35900.7|5
1660775400000|2022-08-17 22:30:00|35918.2|35898.2|35918.2|35898.2|35920.7|35900.7|35918.2|35898.2|2
1660775700000|2022-08-17 22:35:00|35918.6|35898.6|35928.2|35908.2|35928.2|35908.2|35918.2|35898.2|6
1660776000000|2022-08-17 22:40:00|35925.7|35905.7|35928.2|35908.2|35930.7|35910.7|35925.7|35905.7|6
1660776300000|2022-08-17 22:45:00|35930.3|35910.3|35940.7|35920.7|35943.2|35923.2|35928.2|35908.2|6
1660776600000|2022-08-17 22:50:00|35943.2|35923.2|35938.2|35918.2|35943.2|35923.2|35933.7|35913.7|6
1660776900000|2022-08-17 22:55:00|35935.7|35915.7|35925.7|35905.7|35940.7|35920.7|35925.7|35905.7|3
1660777200000|2022-08-17 23:00:00|35926.2|35906.2|35915.7|35895.7|35930.7|35910.7|35915.7|35895.7|6
1660777500000|2022-08-17 23:05:00|35915.3|35895.3|35903.2|35883.2|35915.7|35895.7|35898.2|35878.2|7
1660777800000|2022-08-17 23:10:00|35905.3|35885.3|35902.8|35882.8|35910.7|35890.7|35900.7|35880.7|10
1660778100000|2022-08-17 23:15:00|35903.2|35883.2|35886.2|35866.2|35903.2|35883.2|35885.7|35865.7|10
1660778400000|2022-08-17 23:20:00|35888.2|35868.2|35890.7|35870.7|35903.7|35883.7|35888.2|35868.2|12
1660778700000|2022-08-17 23:25:00|35895.7|35875.7|35895.7|35875.7|35898.2|35878.2|35893.2|35873.2|5
1660779000000|2022-08-17 23:30:00|35895.3|35875.3|35890.7|35870.7|35895.7|35875.7|35890.7|35870.7|1
1660779300000|2022-08-17 23:35:00|35887.8|35867.8|35888.7|35868.7|35893.2|35873.2|35882.8|35862.8|11
1660779600000|2022-08-17 23:40:00|35891.2|35871.2|35905.8|35885.8|35905.8|35885.8|35891.2|35871.2|17
1660779900000|2022-08-17 23:45:00|35908.3|35888.3|35920.8|35900.8|35923.3|35903.3|35908.3|35888.3|18
1660780200000|2022-08-17 23:50:00|35923.3|35903.3|35923.7|35903.7|35933.3|35913.3|35915.8|35895.8|33
1660780500000|2022-08-17 23:55:00|35924.1|35904.1|35928.3|35908.3|35931.2|35911.2|35923.3|35903.3|5
1660780800000|2022-08-18 00:00:00|35923.3|35903.3|35933.3|35913.3|35953.7|35933.7|35912.8|35892.8|68
1660781100000|2022-08-18 00:05:00|35935.8|35915.8|35904.9|35884.9|35935.8|35915.8|35893.3|35873.3|126
1660781400000|2022-08-18 00:10:00|35905.3|35885.3|35884.9|35864.9|35909.5|35889.5|35884.5|35864.5|44
1660781700000|2022-08-18 00:15:00|35887.4|35867.4|35894.9|35874.9|35899.9|35879.9|35877.4|35857.4|31
1660782000000|2022-08-18 00:20:00|35895.3|35875.3|35882.4|35862.4|35902.8|35882.8|35882.4|35862.4|14
1660782300000|2022-08-18 00:25:00|35884.9|35864.9|35879.9|35859.9|35889.9|35869.9|35872.9|35852.9|23
1660782600000|2022-08-18 00:30:00|35880.4|35860.4|35919.9|35899.9|35919.9|35899.9|35877|35857|38
1660782900000|2022-08-18 00:35:00|35917.4|35897.4|35937.4|35917.4|35944.9|35924.9|35914.9|35894.9|27
1660783200000|2022-08-18 00:40:00|35939.9|35919.9|35934.9|35914.9|35954.9|35934.9|35934.5|35914.5|29
1660783500000|2022-08-18 00:45:00|35932.4|35912.4|35947|35927|35947.4|35927.4|35929.5|35909.5|29
1660783800000|2022-08-18 00:50:00|35946.6|35926.6|35949.5|35929.5|35962|35942|35942|35922|35
1660784100000|2022-08-18 00:55:00|35949.9|35929.9|35937|35917|35949.9|35929.9|35931.6|35911.6|35
1660784400000|2022-08-18 01:00:00|35934.9|35914.9|36022.9|36002.9|36024.5|36004.5|35934.9|35914.9|243
1660784700000|2022-08-18 01:05:00|36025.4|36005.4|35962.5|35942.5|36025.4|36005.4|35947.4|35927.4|144
1660785000000|2022-08-18 01:10:00|35965|35945|35979.5|35959.5|35979.5|35959.5|35942|35922|99
1660785300000|2022-08-18 01:15:00|35980|35960|36002|35982|36022.5|36002.5|35980|35960|118
1660785600000|2022-08-18 01:20:00|36000|35980|35982.5|35962.5|36012|35992|35972|35952|53
1660785900000|2022-08-18 01:25:00|35982|35962|36025|36005|36032.5|36012.5|35982|35962|72
1660786200000|2022-08-18 01:30:00|36020|36000|36012|35992|36035|36015|35979.5|35959.5|153
1660786500000|2022-08-18 01:35:00|36014.1|35994.1|36050|36030|36050|36030|36000|35980|86
1660786800000|2022-08-18 01:40:00|36047.9|36027.9|36070|36050|36090|36070|36037.9|36017.9|165
1660787100000|2022-08-18 01:45:00|36067.5|36047.5|36042.5|36022.5|36072.5|36052.5|36034.1|36014.1|60
1660787400000|2022-08-18 01:50:00|36039.6|36019.6|35990|35970|36044.6|36024.6|35979.6|35959.6|75
1660787700000|2022-08-18 01:55:00|35989.6|35969.6|36005|35985|36007.5|35987.5|35975.4|35955.4|51
1660788000000|2022-08-18 02:00:00|36002.5|35982.5|35965|35945|36004.6|35984.6|35965|35945|67
1660788300000|2022-08-18 02:05:00|35960.4|35940.4|35935|35915|35960.4|35940.4|35932.5|35912.5|99
1660788600000|2022-08-18 02:10:00|35937.1|35917.1|35947.1|35927.1|35972.5|35952.5|35935|35915|55
1660788900000|2022-08-18 02:15:00|35945|35925|35939.1|35919.1|35950|35930|35935|35915|21
1660789200000|2022-08-18 02:20:00|35937.1|35917.1|35915|35895|35937.1|35917.1|35915|35895|48
1660789500000|2022-08-18 02:25:00|35912.5|35892.5|35904.6|35884.6|35912.9|35892.9|35897.5|35877.5|51
1660789800000|2022-08-18 02:30:00|35902.5|35882.5|35907.5|35887.5|35915|35895|35884.6|35864.6|99
1660790100000|2022-08-18 02:35:00|35905|35885|35912.5|35892.5|35915|35895|35884.6|35864.6|79
1660790400000|2022-08-18 02:40:00|35912.1|35892.1|35851.7|35831.7|35937.1|35917.1|35851.7|35831.7|205
1660790700000|2022-08-18 02:45:00|35849.6|35829.6|35894.2|35874.2|35906.2|35886.2|35839.2|35819.2|152
1660791000000|2022-08-18 02:50:00|35893.7|35873.7|35884.2|35864.2|35893.7|35873.7|35862.1|35842.1|71
1660791300000|2022-08-18 02:55:00|35883.7|35863.7|35874.2|35854.2|35901.7|35881.7|35871.7|35851.7|46
1660791600000|2022-08-18 03:00:00|35876.2|35856.2|35881.7|35861.7|35884.2|35864.2|35857.1|35837.1|65
1660791900000|2022-08-18 03:05:00|35879.2|35859.2|35899.2|35879.2|35907.1|35887.1|35856.7|35836.7|66
1660792200000|2022-08-18 03:10:00|35897.1|35877.1|35894.2|35874.2|35901.3|35881.3|35878.3|35858.3|49
1660792500000|2022-08-18 03:15:00|35896.3|35876.3|35887.1|35867.1|35914.2|35894.2|35884.2|35864.2|33
1660792800000|2022-08-18 03:20:00|35889.6|35869.6|35881.7|35861.7|35889.6|35869.6|35871.7|35851.7|32
1660793100000|2022-08-18 03:25:00|35880.8|35860.8|35894.2|35874.2|35899.2|35879.2|35871.3|35851.3|54
1660793400000|2022-08-18 03:30:00|35891.7|35871.7|35879.2|35859.2|35894.2|35874.2|35874.2|35854.2|28
1660793700000|2022-08-18 03:35:00|35876.7|35856.7|35814.6|35794.6|35876.7|35856.7|35814.6|35794.6|73
1660794000000|2022-08-18 03:40:00|35814.2|35794.2|35769.2|35749.2|35814.2|35794.2|35759.6|35739.6|120
1660794300000|2022-08-18 03:45:00|35768.8|35748.8|35764.2|35744.2|35777.1|35757.1|35759.2|35739.2|41
1660794600000|2022-08-18 03:50:00|35762.1|35742.1|35709.2|35689.2|35766.7|35746.7|35656.7|35636.7|200
1660794900000|2022-08-18 03:55:00|35709.7|35689.7|35714.2|35694.2|35716.7|35696.7|35708.8|35688.8|47
1660795200000|2022-08-18 04:00:00|35713.8|35693.8|35712.2|35692.2|35721.7|35701.7|35706.3|35686.3|34
1660795500000|2022-08-18 04:05:00|35711.7|35691.7|35724.2|35704.2|35724.2|35704.2|35706.7|35686.7|20
1660795800000|2022-08-18 04:10:00|35721.7|35701.7|35676.7|35656.7|35723.8|35703.8|35671.7|35651.7|52
1660796100000|2022-08-18 04:15:00|35684.2|35664.2|35697.2|35677.2|35697.6|35677.6|35684.2|35664.2|11
1660796400000|2022-08-18 04:20:00|35699.2|35679.2|35721.8|35701.8|35721.8|35701.8|35696.7|35676.7|31
1660796700000|2022-08-18 04:25:00|35719.3|35699.3|35716.8|35696.8|35724.3|35704.3|35709.3|35689.3|21
1660797000000|2022-08-18 04:30:00|35721.8|35701.8|35736.8|35716.8|35736.8|35716.8|35715.9|35695.9|33
1660797300000|2022-08-18 04:35:00|35737.2|35717.2|35736.3|35716.3|35739.3|35719.3|35733.8|35713.8|12
1660797600000|2022-08-18 04:40:00|35734.3|35714.3|35746.3|35726.3|35746.3|35726.3|35731.8|35711.8|9
1660797900000|2022-08-18 04:45:00|35748.8|35728.8|35759.3|35739.3|35766.8|35746.8|35746.8|35726.8|43
1660798200000|2022-08-18 04:50:00|35759.7|35739.7|35743.4|35723.4|35761.8|35741.8|35743.4|35723.4|24
1660798500000|2022-08-18 04:55:00|35741.3|35721.3|35734.3|35714.3|35746.4|35726.4|35731.4|35711.4|23
1660798800000|2022-08-18 05:00:00|35733.4|35713.4|35726.8|35706.8|35733.4|35713.4|35709.7|35689.7|38
1660799100000|2022-08-18 05:05:00|35727.2|35707.2|35749.3|35729.3|35749.3|35729.3|35719.3|35699.3|26
1660799400000|2022-08-18 05:10:00|35749.7|35729.7|35782.2|35762.2|35789.7|35769.7|35739.7|35719.7|230
1660799700000|2022-08-18 05:15:00|35784.7|35764.7|35775.1|35755.1|35790.1|35770.1|35775.1|35755.1|21
1660800000000|2022-08-18 05:20:00|35773.1|35753.1|35792.2|35772.2|35798.1|35778.1|35767.2|35747.2|39
1660800300000|2022-08-18 05:25:00|35792.7|35772.7|35790.2|35770.2|35805.2|35785.2|35785.2|35765.2|32
1660800600000|2022-08-18 05:30:00|35794.3|35774.3|35939.3|35919.3|35941.8|35921.8|35790.2|35770.2|352
1660800900000|2022-08-18 05:35:00|35939.7|35919.7|35877.2|35857.2|35942.2|35922.2|35876.8|35856.8|182
1660801200000|2022-08-18 05:40:00|35876.8|35856.8|35819.3|35799.3|35887.2|35867.2|35819.3|35799.3|107
1660801500000|2022-08-18 05:45:00|35814.3|35794.3|35739.3|35719.3|35826.8|35806.8|35727.7|35707.7|132
1660801800000|2022-08-18 05:50:00|35736.8|35716.8|35801.4|35781.4|35813.9|35793.9|35731.4|35711.4|116
1660802100000|2022-08-18 05:55:00|35803.9|35783.9|35829.3|35809.3|35839.8|35819.8|35803.9|35783.9|102
1660802400000|2022-08-18 06:00:00|35831.8|35811.8|35786.4|35766.4|35838.9|35818.9|35761.4|35741.4|144
1660802700000|2022-08-18 06:05:00|35784.3|35764.3|35809.8|35789.8|35812.3|35792.3|35776.4|35756.4|42
1660803000000|2022-08-18 06:10:00|35812.3|35792.3|35786.8|35766.8|35816.4|35796.4|35779.3|35759.3|43
1660803300000|2022-08-18 06:15:00|35786.4|35766.4|35782.3|35762.3|35801.8|35781.8|35774.8|35754.8|48
1660803600000|2022-08-18 06:20:00|35779.8|35759.8|35775.2|35755.2|35789.8|35769.8|35755.2|35735.2|116
1660803900000|2022-08-18 06:25:00|35779.8|35759.8|35731.9|35711.9|35780.2|35760.2|35729.8|35709.8|85
1660804200000|2022-08-18 06:30:00|35729.4|35709.4|35646|35626|35729.8|35709.8|35639.4|35619.4|404
1660804500000|2022-08-18 06:35:00|35643.9|35623.9|35688.5|35668.5|35718.5|35698.5|35615.6|35595.6|160
1660804800000|2022-08-18 06:40:00|35690.6|35670.6|35630.6|35610.6|35701|35681|35626.4|35606.4|138
1660805100000|2022-08-18 06:45:00|35628.5|35608.5|35564.4|35544.4|35635.2|35615.2|35510.2|35490.2|670
1660805400000|2022-08-18 06:50:00|35561.5|35541.5|35593.5|35573.5|35600.6|35580.6|35539.4|35519.4|166
1660805700000|2022-08-18 06:55:00|35594|35574|35555.6|35535.6|35610.2|35590.2|35550.6|35530.6|168
1660806000000|2022-08-18 07:00:00|35556.5|35536.5|35613.5|35593.5|35633.5|35613.5|35553.5|35533.5|174
1660806300000|2022-08-18 07:05:00|35616.5|35596.5|35656|35636|35656|35636|35580.6|35560.6|102
1660806600000|2022-08-18 07:10:00|35658.5|35638.5|35653.6|35633.6|35688.5|35668.5|35635.6|35615.6|189
1660806900000|2022-08-18 07:15:00|35655.6|35635.6|35603.1|35583.1|35656.5|35636.5|35593.6|35573.6|88
1660807200000|2022-08-18 07:20:00|35603.6|35583.6|35548.6|35528.6|35603.6|35583.6|35543.6|35523.6|113
1660807500000|2022-08-18 07:25:00|35548.1|35528.1|35619|35599|35656.5|35636.5|35530.6|35510.6|158
1660807800000|2022-08-18 07:30:00|35619.4|35599.4|35662.3|35642.3|35685.3|35665.3|35618.6|35598.6|237
1660808100000|2022-08-18 07:35:00|35666.9|35646.9|35666.9|35646.9|35666.9|35646.9|35621.9|35601.9|71
1660808400000|2022-08-18 07:40:00|35664.4|35644.4|35689.8|35669.8|35739.4|35719.4|35664.4|35644.4|176
1660808700000|2022-08-18 07:45:00|35689|35669|35704.4|35684.4|35734|35714|35679.4|35659.4|64
1660809000000|2022-08-18 07:50:00|35705.3|35685.3|35731.9|35711.9|35737.4|35717.4|35694.4|35674.4|83
1660809300000|2022-08-18 07:55:00|35729.4|35709.4|35799|35779|35822.4|35802.4|35719.4|35699.4|187
1660809600000|2022-08-18 08:00:00|35799.4|35779.4|35793.2|35773.2|35822.8|35802.8|35737.8|35717.8|320
1660809900000|2022-08-18 08:05:00|35793.6|35773.6|35805.3|35785.3|35808.2|35788.2|35760.3|35740.3|67
1660810200000|2022-08-18 08:10:00|35803.2|35783.2|35795.3|35775.3|35805.7|35785.7|35777.8|35757.8|74
1660810500000|2022-08-18 08:15:00|35792.8|35772.8|35800.3|35780.3|35820.3|35800.3|35788.2|35768.2|75
1660810800000|2022-08-18 08:20:00|35800.7|35780.7|35786.1|35766.1|35805.3|35785.3|35771.1|35751.1|139
1660811100000|2022-08-18 08:25:00|35785.7|35765.7|35808.6|35788.6|35816.1|35796.1|35781.1|35761.1|69
1660811400000|2022-08-18 08:30:00|35809.1|35789.1|35858.6|35838.6|35893.6|35873.6|35806.1|35786.1|291
1660811700000|2022-08-18 08:35:00|35859.1|35839.1|35953.7|35933.7|35953.7|35933.7|35854.1|35834.1|222
1660812000000|2022-08-18 08:40:00|35951.6|35931.6|35958.7|35938.7|35976.6|35956.6|35889.1|35869.1|269
1660812300000|2022-08-18 08:45:00|35958.2|35938.2|36047.8|36027.8|36049.9|36029.9|35956.2|35936.2|430
1660812600000|2022-08-18 08:50:00|36047.4|36027.4|35996.2|35976.2|36085.3|36065.3|35993.7|35973.7|647
1660812900000|2022-08-18 08:55:00|35995.3|35975.3|36076.2|36056.2|36081.2|36061.2|35985.3|35965.3|278
1660813200000|2022-08-18 09:00:00|36076.6|36056.6|36136.2|36116.2|36158.7|36138.7|36071.2|36051.2|324
1660813500000|2022-08-18 09:05:00|36133.7|36113.7|36227.4|36207.4|36227.4|36207.4|36131.2|36111.2|376
1660813800000|2022-08-18 09:10:00|36224.9|36204.9|36206.2|36186.2|36230.3|36210.3|36180.3|36160.3|305
1660814100000|2022-08-18 09:15:00|36207|36187|36221.2|36201.2|36234.1|36214.1|36188.3|36168.3|208
1660814400000|2022-08-18 09:20:00|36218.7|36198.7|36176.2|36156.2|36218.7|36198.7|36166.6|36146.6|116
1660814700000|2022-08-18 09:25:00|36173.7|36153.7|36202.4|36182.4|36207|36187|36171.6|36151.6|114
1660815000000|2022-08-18 09:30:00|36202|36182|36172|36152|36212|36192|36164.1|36144.1|111
1660815300000|2022-08-18 09:35:00|36172.4|36152.4|36189.1|36169.1|36189.5|36169.5|36152|36132|98
1660815600000|2022-08-18 09:40:00|36187|36167|36232|36212|36264.5|36244.5|36187|36167|277
1660815900000|2022-08-18 09:45:00|36234.5|36214.5|36234.5|36214.5|36260|36240|36224.5|36204.5|129
1660816200000|2022-08-18 09:50:00|36236.6|36216.6|36277|36257|36277|36257|36234.5|36214.5|141
1660816500000|2022-08-18 09:55:00|36279.5|36259.5|36300.8|36280.8|36310.4|36290.4|36279.5|36259.5|439
1660816800000|2022-08-18 10:00:00|36303.3|36283.3|36281.6|36261.6|36308.7|36288.7|36278.7|36258.7|209
1660817100000|2022-08-18 10:05:00|36282.1|36262.1|36323.7|36303.7|36336.2|36316.2|36278.7|36258.7|175
1660817400000|2022-08-18 10:10:00|36323.3|36303.3|36283.7|36263.7|36323.3|36303.3|36279.1|36259.1|109
1660817700000|2022-08-18 10:15:00|36286.2|36266.2|36273.7|36253.7|36288.7|36268.7|36266.6|36246.6|74
1660818000000|2022-08-18 10:20:00|36274.1|36254.1|36278.7|36258.7|36301.7|36281.7|36273.7|36253.7|61
1660818300000|2022-08-18 10:25:00|36281.2|36261.2|36298.7|36278.7|36304.2|36284.2|36276.2|36256.2|90
1660818600000|2022-08-18 10:30:00|36301.2|36281.2|36298.7|36278.7|36308.7|36288.7|36296.2|36276.2|58
1660818900000|2022-08-18 10:35:00|36296.2|36276.2|36323.7|36303.7|36326.7|36306.7|36296.2|36276.2|131
1660819200000|2022-08-18 10:40:00|36325.8|36305.8|36308.7|36288.7|36326.2|36306.2|36301.2|36281.2|89
1660819500000|2022-08-18 10:45:00|36306.7|36286.7|36330.4|36310.4|36330.4|36310.4|36300.4|36280.4|373
1660819800000|2022-08-18 10:50:00|36332.5|36312.5|36340.4|36320.4|36380.4|36360.4|36332.5|36312.5|306
1660820100000|2022-08-18 10:55:00|36337.9|36317.9|36335.8|36315.8|36351.7|36331.7|36332.9|36312.9|136
1660820400000|2022-08-18 11:00:00|36335.4|36315.4|36315.8|36295.8|36340.4|36320.4|36305.4|36285.4|211
1660820700000|2022-08-18 11:05:00|36317.9|36297.9|36300|36280|36330.8|36310.8|36300|36280|191
1660821000000|2022-08-18 11:10:00|36299.6|36279.6|36312.1|36292.1|36312.1|36292.1|36262.1|36242.1|135
1660821300000|2022-08-18 11:15:00|36311.7|36291.7|36273.8|36253.8|36315|36295|36271.7|36251.7|320
1660821600000|2022-08-18 11:20:00|36273.4|36253.4|36283.8|36263.8|36296.7|36276.7|36271.3|36251.3|96
1660821900000|2022-08-18 11:25:00|36283.4|36263.4|36317.5|36297.5|36317.5|36297.5|36281.3|36261.3|196
1660822200000|2022-08-18 11:30:00|36319.6|36299.6|36349.6|36329.6|36397.1|36377.1|36317.5|36297.5|290
1660822500000|2022-08-18 11:35:00|36352.1|36332.1|36363.4|36343.4|36402.9|36382.9|36324.6|36304.6|345
1660822800000|2022-08-18 11:40:00|36367.9|36347.9|36398.4|36378.4|36398.4|36378.4|36360.9|36340.9|100
1660823100000|2022-08-18 11:45:00|36400.4|36380.4|36393.4|36373.4|36410.9|36390.9|36377.5|36357.5|136
1660823400000|2022-08-18 11:50:00|36395.4|36375.4|36430.4|36410.4|36450.9|36430.9|36387.9|36367.9|305
1660823700000|2022-08-18 11:55:00|36430|36410|36435.4|36415.4|36435.9|36415.9|36415.4|36395.4|299
1660824000000|2022-08-18 12:00:00|36437.9|36417.9|36435|36415|36443|36423|36420|36400|660
1660824300000|2022-08-18 12:05:00|36434.6|36414.6|36438|36418|36470.9|36450.9|36423|36403|291
1660824600000|2022-08-18 12:10:00|36440.9|36420.9|36488|36468|36528.8|36508.8|36440.9|36420.9|561
1660824900000|2022-08-18 12:15:00|36490.5|36470.5|36432.5|36412.5|36490.5|36470.5|36432.5|36412.5|426
1660825200000|2022-08-18 12:20:00|36434.6|36414.6|36440|36420|36452.1|36432.1|36432.5|36412.5|183
1660825500000|2022-08-18 12:25:00|36439.6|36419.6|36437.1|36417.1|36445|36425|36432.5|36412.5|142
1660825800000|2022-08-18 12:30:00|36437.5|36417.5|36407.1|36387.1|36439.6|36419.6|36329.6|36309.6|650
1660826100000|2022-08-18 12:35:00|36402.1|36382.1|36374.2|36354.2|36429.6|36409.6|36374.2|36354.2|197
1660826400000|2022-08-18 12:40:00|36376.7|36356.7|36374.2|36354.2|36401.7|36381.7|36321.3|36301.3|593
1660826700000|2022-08-18 12:45:00|36376.3|36356.3|36386.7|36366.7|36388.8|36368.8|36361.3|36341.3|161
1660827000000|2022-08-18 12:50:00|36389.2|36369.2|36406.7|36386.7|36414.6|36394.6|36386.7|36366.7|246
1660827300000|2022-08-18 12:55:00|36406.3|36386.3|36404.7|36384.7|36427.2|36407.2|36392.2|36372.2|252
1660827600000|2022-08-18 13:00:00|36405.1|36385.1|36363|36343|36438|36418|36302.2|36282.2|1812
1660827900000|2022-08-18 13:05:00|36367.6|36347.6|36370.1|36350.1|36455.5|36435.5|36360.5|36340.5|785
1660828200000|2022-08-18 13:10:00|36365.1|36345.1|36413.4|36393.4|36478.4|36458.4|36360.5|36340.5|711
1660828500000|2022-08-18 13:15:00|36415.9|36395.9|36362.6|36342.6|36492.2|36472.2|36359.7|36339.7|714
1660828800000|2022-08-18 13:20:00|36363|36343|36369.3|36349.3|36382.2|36362.2|36347.6|36327.6|206
1660829100000|2022-08-18 13:25:00|36369.7|36349.7|36458.4|36438.4|36473.4|36453.4|36369.7|36349.7|360
1660829400000|2022-08-18 13:30:00|36455.9|36435.9|36440.9|36420.9|36503|36483|36408|36388|575
1660829700000|2022-08-18 13:35:00|36443.4|36423.4|36543.8|36523.8|36603.4|36583.4|36433.4|36413.4|898
1660830000000|2022-08-18 13:40:00|36546.3|36526.3|36600.9|36580.9|36703.8|36683.8|36546.3|36526.3|1340
1660830300000|2022-08-18 13:45:00|36598.4|36578.4|36476.3|36456.3|36600.5|36580.5|36471.7|36451.7|551
1660830600000|2022-08-18 13:50:00|36478.4|36458.4|36479.2|36459.2|36515.1|36495.1|36470.9|36450.9|609
1660830900000|2022-08-18 13:55:00|36478.8|36458.8|36510.1|36490.1|36531.3|36511.3|36474.7|36454.7|224
1660831200000|2022-08-18 14:00:00|36505.5|36485.5|36425.5|36405.5|36505.5|36485.5|36388|36368|431
1660831500000|2022-08-18 14:05:00|36425.9|36405.9|36423|36403|36428.8|36408.8|36378.4|36358.4|301
1660831800000|2022-08-18 14:10:00|36423.4|36403.4|36438.4|36418.4|36443.4|36423.4|36408.4|36388.4|253
1660832100000|2022-08-18 14:15:00|36438|36418|36423|36403|36463|36443|36422.2|36402.2|282
1660832400000|2022-08-18 14:20:00|36422.6|36402.6|36483|36463|36483|36463|36422.6|36402.6|188
1660832700000|2022-08-18 14:25:00|36482.6|36462.6|36586.3|36566.3|36596.3|36576.3|36482.6|36462.6|650
1660833000000|2022-08-18 14:30:00|36583.4|36563.4|36543.8|36523.8|36608.8|36588.8|36513.8|36493.8|451
1660833300000|2022-08-18 14:35:00|36545.9|36525.9|36508.4|36488.4|36546.8|36526.8|36487.6|36467.6|284
1660833600000|2022-08-18 14:40:00|36510.9|36490.9|36470.1|36450.1|36547.2|36527.2|36463.4|36443.4|192
1660833900000|2022-08-18 14:45:00|36470.5|36450.5|36488|36468|36503|36483|36443.4|36423.4|138
1660834200000|2022-08-18 14:50:00|36490.1|36470.1|36478|36458|36518|36498|36460.5|36440.5|199
1660834500000|2022-08-18 14:55:00|36475.5|36455.5|36468|36448|36488|36468|36448|36428|169
1660834800000|2022-08-18 15:00:00|36467.6|36447.6|36437.6|36417.6|36498.4|36478.4|36437.6|36417.6|207
1660835100000|2022-08-18 15:05:00|36433|36413|36377.2|36357.2|36440.5|36420.5|36372.2|36352.2|686
1660835400000|2022-08-18 15:10:00|36379.7|36359.7|36406.4|36386.4|36411.8|36391.8|36377.2|36357.2|142
1660835700000|2022-08-18 15:15:00|36404.3|36384.3|36420.5|36400.5|36442.6|36422.6|36402.2|36382.2|333
1660836000000|2022-08-18 15:20:00|36422.6|36402.6|36452.2|36432.2|36457.2|36437.2|36420.5|36400.5|131
1660836300000|2022-08-18 15:25:00|36451.8|36431.8|36459.3|36439.3|36461.8|36441.8|36435.1|36415.1|128
1660836600000|2022-08-18 15:30:00|36459.7|36439.7|36437.6|36417.6|36464.7|36444.7|36436.8|36416.8|158
1660836900000|2022-08-18 15:35:00|36437.2|36417.2|36457.2|36437.2|36473.1|36453.1|36404.7|36384.7|206
1660837200000|2022-08-18 15:40:00|36456.8|36436.8|36414.7|36394.7|36457.6|36437.6|36384.7|36364.7|166
1660837500000|2022-08-18 15:45:00|36415.1|36395.1|36429.7|36409.7|36442.2|36422.2|36409.7|36389.7|162
1660837800000|2022-08-18 15:50:00|36430.1|36410.1|36442.7|36422.7|36460.1|36440.1|36419.7|36399.7|137
1660838100000|2022-08-18 15:55:00|36442.2|36422.2|36441|36421|36458.1|36438.1|36429.7|36409.7|79
1660838400000|2022-08-18 16:00:00|36440.6|36420.6|36430.2|36410.2|36447.7|36427.7|36405.6|36385.6|110
1660838700000|2022-08-18 16:05:00|36430.6|36410.6|36437.7|36417.7|36442.7|36422.7|36415.6|36395.6|113
1660839000000|2022-08-18 16:10:00|36437.3|36417.3|36397.3|36377.3|36437.3|36417.3|36393.9|36373.9|342
1660839300000|2022-08-18 16:15:00|36395.2|36375.2|36374.8|36354.8|36407.3|36387.3|36367.3|36347.3|125
1660839600000|2022-08-18 16:20:00|36374.3|36354.3|36334.8|36314.8|36376.8|36356.8|36331.4|36311.4|200
1660839900000|2022-08-18 16:25:00|36332.3|36312.3|36337.7|36317.7|36357.7|36337.7|36331.9|36311.9|103
1660840200000|2022-08-18 16:30:00|36335.6|36315.6|36332.3|36312.3|36351.9|36331.9|36317.7|36297.7|196
1660840500000|2022-08-18 16:35:00|36334.4|36314.4|36335.2|36315.2|36341.9|36321.9|36310.2|36290.2|150
1660840800000|2022-08-18 16:40:00|36334.8|36314.8|36322.3|36302.3|36339.8|36319.8|36306.9|36286.9|141
1660841100000|2022-08-18 16:45:00|36319.8|36299.8|36360.2|36340.2|36367.3|36347.3|36317.3|36297.3|159
1660841400000|2022-08-18 16:50:00|36362.7|36342.7|36373.1|36353.1|36383.1|36363.1|36357.7|36337.7|249
1660841700000|2022-08-18 16:55:00|36376|36356|36354.8|36334.8|36385.2|36365.2|36353.5|36333.5|975
1660842000000|2022-08-18 17:00:00|36355.2|36335.2|36346.5|36326.5|36376.1|36356.1|36332.3|36312.3|734
1660842300000|2022-08-18 17:05:00|36346.1|36326.1|36381.5|36361.5|36383.6|36363.6|36342.3|36322.3|349
1660842600000|2022-08-18 17:10:00|36383.6|36363.6|36391.5|36371.5|36424|36404|36371.5|36351.5|206
1660842900000|2022-08-18 17:15:00|36393.6|36373.6|36398.6|36378.6|36398.6|36378.6|36363.6|36343.6|316
1660843200000|2022-08-18 17:20:00|36399|36379|36429|36409|36452.3|36432.3|36399|36379|202
1660843500000|2022-08-18 17:25:00|36431.5|36411.5|36426.9|36406.9|36431.5|36411.5|36414|36394|163
1660843800000|2022-08-18 17:30:00|36427.3|36407.3|36444|36424|36446.9|36426.9|36416.9|36396.9|59
1660844100000|2022-08-18 17:35:00|36441.5|36421.5|36426.9|36406.9|36451.5|36431.5|36419|36399|141
1660844400000|2022-08-18 17:40:00|36429|36409|36441.1|36421.1|36451.5|36431.5|36424|36404|49
1660844700000|2022-08-18 17:45:00|36441.5|36421.5|36446.1|36426.1|36446.5|36426.5|36429.8|36409.8|76
1660845000000|2022-08-18 17:50:00|36441.9|36421.9|36458.1|36438.1|36465.6|36445.6|36439.4|36419.4|210
1660845300000|2022-08-18 17:55:00|36460.6|36440.6|36451.4|36431.4|36461|36441|36428.1|36408.1|114
1660845600000|2022-08-18 18:00:00|36453.5|36433.5|36483.1|36463.1|36485.6|36465.6|36448.5|36428.5|75
1660845900000|2022-08-18 18:05:00|36483.5|36463.5|36513.1|36493.1|36513.5|36493.5|36480.2|36460.2|103
1660846200000|2022-08-18 18:10:00|36515.6|36495.6|36513.5|36493.5|36531.4|36511.4|36501.8|36481.8|251
1660846500000|2022-08-18 18:15:00|36513.9|36493.9|36491.4|36471.4|36513.9|36493.9|36489.3|36469.3|57
1660846800000|2022-08-18 18:20:00|36488.9|36468.9|36495.2|36475.2|36502.7|36482.7|36488.1|36468.1|59
1660847100000|2022-08-18 18:25:00|36493.1|36473.1|36478.5|36458.5|36493.1|36473.1|36473.1|36453.1|25
1660847400000|2022-08-18 18:30:00|36478.1|36458.1|36483.1|36463.1|36483.1|36463.1|36463.5|36443.5|68
1660847700000|2022-08-18 18:35:00|36486|36466|36485.6|36465.6|36490.6|36470.6|36476.4|36456.4|47
1660848000000|2022-08-18 18:40:00|36485.2|36465.2|36485.2|36465.2|36502.7|36482.7|36482.7|36462.7|13
1660848300000|2022-08-18 18:45:00|36484.8|36464.8|36457.7|36437.7|36484.8|36464.8|36455.2|36435.2|29
1660848600000|2022-08-18 18:50:00|36457.3|36437.3|36483.5|36463.5|36483.5|36463.5|36450.2|36430.2|58
1660848900000|2022-08-18 18:55:00|36485.6|36465.6|36498.1|36478.1|36498.1|36478.1|36483.1|36463.1|35
1660849200000|2022-08-18 19:00:00|36496.1|36476.1|36513.6|36493.6|36530.6|36510.6|36496.1|36476.1|56
1660849500000|2022-08-18 19:05:00|36515.6|36495.6|36522.7|36502.7|36525.7|36505.7|36515.6|36495.6|8
1660849800000|2022-08-18 19:10:00|36520.7|36500.7|36523.6|36503.6|36529|36509|36513.2|36493.2|14
1660850100000|2022-08-18 19:15:00|36524|36504|36533.6|36513.6|36538.2|36518.2|36523.2|36503.2|47
1660850400000|2022-08-18 19:20:00|36534|36514|36533.2|36513.2|36538.2|36518.2|36525.3|36505.3|13
1660850700000|2022-08-18 19:25:00|36533.6|36513.6|36523.2|36503.2|36533.6|36513.6|36523.2|36503.2|14
1660851000000|2022-08-18 19:30:00|36525.7|36505.7|36528.2|36508.2|36530.7|36510.7|36515.7|36495.7|27
1660851300000|2022-08-18 19:35:00|36528.6|36508.6|36518.2|36498.2|36530.7|36510.7|36513.2|36493.2|46
1660851600000|2022-08-18 19:40:00|36520.7|36500.7|36518.2|36498.2|36523.2|36503.2|36515.7|36495.7|44
1660851900000|2022-08-18 19:45:00|36516.1|36496.1|36508.2|36488.2|36516.1|36496.1|36505.3|36485.3|37
1660852200000|2022-08-18 19:50:00|36503.2|36483.2|36490.7|36470.7|36503.2|36483.2|36488.2|36468.2|48
1660852500000|2022-08-18 19:55:00|36491.5|36471.5|36517.8|36497.8|36522.8|36502.8|36491.5|36471.5|40
1660852800000|2022-08-18 20:00:00|36518.2|36498.2|36537.8|36517.8|36538.6|36518.6|36518.2|36498.2|46
1660853100000|2022-08-18 20:05:00|36533.6|36513.6|36512.8|36492.8|36537.8|36517.8|36510.3|36490.3|30
1660853400000|2022-08-18 20:10:00|36512.4|36492.4|36510.7|36490.7|36512.4|36492.4|36500.7|36480.7|14
1660853700000|2022-08-18 20:15:00|36513.2|36493.2|36508.2|36488.2|36513.2|36493.2|36508.2|36488.2|5
1660854000000|2022-08-18 20:20:00|36507.4|36487.4|36492.8|36472.8|36507.4|36487.4|36492.8|36472.8|24
1660854300000|2022-08-18 20:25:00|36492.4|36472.4|36517.8|36497.8|36520.7|36500.7|36490.7|36470.7|54
1660854600000|2022-08-18 20:30:00|36520.3|36500.3|36510.7|36490.7|36523.2|36503.2|36510.7|36490.7|12
1660854900000|2022-08-18 20:35:00|36508.2|36488.2|36505.7|36485.7|36508.2|36488.2|36500.7|36480.7|15
1660855200000|2022-08-18 20:40:00|36507.8|36487.8|36505.7|36485.7|36510.7|36490.7|36505.7|36485.7|10
1660855500000|2022-08-18 20:45:00|36508.2|36488.2|36503.2|36483.2|36508.2|36488.2|36503.2|36483.2|12
1660855800000|2022-08-18 20:50:00|36501.1|36481.1|36505.7|36485.7|36515.7|36495.7|36501.1|36481.1|28
1660856100000|2022-08-18 20:55:00|36508.2|36488.2|36535.7|36515.7|36535.7|36515.7|36505.7|36485.7|81
1660860000000|2022-08-18 22:00:00|36445.9|36425.9|36483.2|36463.2|36530.7|36510.7|36445.9|36425.9|56
1660860300000|2022-08-18 22:05:00|36480.7|36460.7|36478.2|36458.2|36485.7|36465.7|36478.2|36458.2|12
1660860600000|2022-08-18 22:10:00|36480.3|36460.3|36488.2|36468.2|36490.7|36470.7|36480.3|36460.3|5
1660860900000|2022-08-18 22:15:00|36485.7|36465.7|36468.2|36448.2|36485.7|36465.7|36468.2|36448.2|8
1660861200000|2022-08-18 22:20:00|36465.7|36445.7|36478.2|36458.2|36478.2|36458.2|36465.7|36445.7|10
1660861500000|2022-08-18 22:25:00|36477.8|36457.8|36482.4|36462.4|36485.7|36465.7|36476.5|36456.5|4
1660861800000|2022-08-18 22:30:00|36482.8|36462.8|36488.2|36468.2|36490.7|36470.7|36477.8|36457.8|7
1660862100000|2022-08-18 22:35:00|36485.7|36465.7|36485.4|36465.4|36490|36470|36482.9|36462.9|1
1660862400000|2022-08-18 22:40:00|36485.8|36465.8|36490.8|36470.8|36490.8|36470.8|36485.8|36465.8|5
1660862700000|2022-08-18 22:45:00|36490.4|36470.4|36482.9|36462.9|36490.8|36470.8|36482.9|36462.9|2
1660863000000|2022-08-18 22:50:00|36477.9|36457.9|36480.4|36460.4|36485.8|36465.8|36475.8|36455.8|8
1660863300000|2022-08-18 22:55:00|36478.3|36458.3|36458.3|36438.3|36480.8|36460.8|36458.3|36438.3|13
1660863600000|2022-08-18 23:00:00|36457.9|36437.9|36443.3|36423.3|36457.9|36437.9|36440.8|36420.8|12
1660863900000|2022-08-18 23:05:00|36440.8|36420.8|36443.3|36423.3|36445.8|36425.8|36440.8|36420.8|14
1660864200000|2022-08-18 23:10:00|36445.8|36425.8|36448.3|36428.3|36448.3|36428.3|36443.3|36423.3|4
1660864500000|2022-08-18 23:15:00|36453.3|36433.3|36458.3|36438.3|36460.8|36440.8|36453.3|36433.3|17
1660864800000|2022-08-18 23:20:00|36458.7|36438.7|36455.8|36435.8|36460.8|36440.8|36450.8|36430.8|11
1660865100000|2022-08-18 23:25:00|36456.2|36436.2|36466.2|36446.2|36466.2|36446.2|36455.8|36435.8|11
1660865400000|2022-08-18 23:30:00|36465.8|36445.8|36463.3|36443.3|36467.9|36447.9|36462.9|36442.9|1
1660865700000|2022-08-18 23:35:00|36463.7|36443.7|36463.3|36443.3|36465.8|36445.8|36455.8|36435.8|18
1660866000000|2022-08-18 23:40:00|36462.9|36442.9|36450.8|36430.8|36465|36445|36450.8|36430.8|28
1660866300000|2022-08-18 23:45:00|36450.4|36430.4|36450.8|36430.8|36450.8|36430.8|36443.3|36423.3|9
1660866600000|2022-08-18 23:50:00|36450.4|36430.4|36459.1|36439.1|36459.1|36439.1|36448.3|36428.3|16
1660866900000|2022-08-18 23:55:00|36456.6|36436.6|36468.3|36448.3|36468.3|36448.3|36456.6|36436.6|16
1660867200000|2022-08-19 00:00:00|36469.1|36449.1|36455.8|36435.8|36503.3|36483.3|36450.8|36430.8|168
1660867500000|2022-08-19 00:05:00|36455.4|36435.4|36438.3|36418.3|36460.8|36440.8|36436.2|36416.2|68
1660867800000|2022-08-19 00:10:00|36440.4|36420.4|36412.9|36392.9|36443.3|36423.3|36412.9|36392.9|88
1660868100000|2022-08-19 00:15:00|36415.8|36395.8|36460.8|36440.8|36468.3|36448.3|36412.9|36392.9|48
1660868400000|2022-08-19 00:20:00|36460|36440|36465.4|36445.4|36465.4|36445.4|36455.8|36435.8|22
1660868700000|2022-08-19 00:25:00|36463.3|36443.3|36450.8|36430.8|36463.3|36443.3|36443.3|36423.3|45
1660869000000|2022-08-19 00:30:00|36451.2|36431.2|36460.8|36440.8|36468.3|36448.3|36445.8|36425.8|60
1660869300000|2022-08-19 00:35:00|36461.2|36441.2|36455.8|36435.8|36465.8|36445.8|36440.8|36420.8|36
1660869600000|2022-08-19 00:40:00|36455.4|36435.4|36458.7|36438.7|36465.4|36445.4|36450.8|36430.8|143
1660869900000|2022-08-19 00:45:00|36456.2|36436.2|36449.1|36429.1|36463.7|36443.7|36441.6|36421.6|35
1660870200000|2022-08-19 00:50:00|36449.5|36429.5|36443.7|36423.7|36469.1|36449.1|36441.2|36421.2|46
1660870500000|2022-08-19 00:55:00|36446.2|36426.2|36436.6|36416.6|36458.7|36438.7|36431.6|36411.6|61
1660870800000|2022-08-19 01:00:00|36439.1|36419.1|36441.6|36421.6|36451.6|36431.6|36374.1|36354.1|314
1660871100000|2022-08-19 01:05:00|36441.2|36421.2|36464.5|36444.5|36496.6|36476.6|36436.2|36416.2|134
1660871400000|2022-08-19 01:10:00|36464.9|36444.9|36489.1|36469.1|36489.5|36469.5|36446.6|36426.6|110
1660871700000|2022-08-19 01:15:00|36489.5|36469.5|36428.7|36408.7|36494.1|36474.1|36421.6|36401.6|144
1660872000000|2022-08-19 01:20:00|36429.1|36409.1|36441.6|36421.6|36454.5|36434.5|36414.1|36394.1|108
1660872300000|2022-08-19 01:25:00|36439.5|36419.5|36408.7|36388.7|36449.9|36429.9|36401.6|36381.6|71
1660872600000|2022-08-19 01:30:00|36406.6|36386.6|36331.6|36311.6|36419.1|36399.1|36318.7|36298.7|203
1660872900000|2022-08-19 01:35:00|36332|36312|36349.1|36329.1|36374.5|36354.5|36331.6|36311.6|157
1660873200000|2022-08-19 01:40:00|36348.7|36328.7|36404.5|36384.5|36404.5|36384.5|36338.7|36318.7|148
1660873500000|2022-08-19 01:45:00|36406.6|36386.6|36411.6|36391.6|36461.6|36441.6|36404.5|36384.5|122
1660873800000|2022-08-19 01:50:00|36414.1|36394.1|36386.6|36366.6|36454.1|36434.1|36372|36352|146
1660874100000|2022-08-19 01:55:00|36387|36367|36391.6|36371.6|36414.1|36394.1|36381.6|36361.6|60
1660874400000|2022-08-19 02:00:00|36392|36372|36361.6|36341.6|36399.5|36379.5|36349.1|36329.1|69
1660874700000|2022-08-19 02:05:00|36359.5|36339.5|36391.6|36371.6|36409.5|36389.5|36354.1|36334.1|65
1660875000000|2022-08-19 02:10:00|36391.2|36371.2|36394.1|36374.1|36404.5|36384.5|36379.1|36359.1|58
1660875300000|2022-08-19 02:15:00|36389.9|36369.9|36329.1|36309.1|36389.9|36369.9|36329.1|36309.1|83
1660875600000|2022-08-19 02:20:00|36331.6|36311.6|36341.6|36321.6|36349.5|36329.5|36329.1|36309.1|127
1660875900000|2022-08-19 02:25:00|36344.1|36324.1|36354.1|36334.1|36357.4|36337.4|36341.6|36321.6|35
1660876200000|2022-08-19 02:30:00|36357|36337|36356.6|36336.6|36392|36372|36354.5|36334.5|78
1660876500000|2022-08-19 02:35:00|36358.8|36338.8|36432|36412|36432|36412|36354.5|36334.5|89
1660876800000|2022-08-19 02:40:00|36432.4|36412.4|36414.1|36394.1|36451.3|36431.3|36406.6|36386.6|67
1660877100000|2022-08-19 02:45:00|36413.8|36393.8|36409.5|36389.5|36421.6|36401.6|36388.8|36368.8|35
1660877400000|2022-08-19 02:50:00|36411.6|36391.6|36426.6|36406.6|36439.1|36419.1|36404.1|36384.1|48
1660877700000|2022-08-19 02:55:00|36429.1|36409.1|36561.7|36541.7|36576.7|36556.7|36426.6|36406.6|253
1660878000000|2022-08-19 03:00:00|36563.8|36543.8|36551.7|36531.7|36582|36562|36531.7|36511.7|205
1660878300000|2022-08-19 03:05:00|36546.7|36526.7|36492|36472|36551.7|36531.7|36479.2|36459.2|137
1660878600000|2022-08-19 03:10:00|36491.7|36471.7|36496.7|36476.7|36504.5|36484.5|36474.5|36454.5|57
1660878900000|2022-08-19 03:15:00|36494.2|36474.2|36471.7|36451.7|36509.5|36489.5|36469.2|36449.2|63
1660879200000|2022-08-19 03:20:00|36474.5|36454.5|36496.7|36476.7|36511.7|36491.7|36474.2|36454.2|56
1660879500000|2022-08-19 03:25:00|36494.2|36474.2|36531.7|36511.7|36539.6|36519.6|36482.1|36462.1|93
1660879800000|2022-08-19 03:30:00|36532.1|36512.1|36536.7|36516.7|36537.1|36517.1|36526.7|36506.7|31
1660880100000|2022-08-19 03:35:00|36536.3|36516.3|36533.8|36513.8|36541.7|36521.7|36528.8|36508.8|32
1660880400000|2022-08-19 03:40:00|36531.7|36511.7|36532.1|36512.1|36537.1|36517.1|36524.6|36504.6|24
1660880700000|2022-08-19 03:45:00|36534.2|36514.2|36536.7|36516.7|36554.2|36534.2|36529.2|36509.2|39
1660881000000|2022-08-19 03:50:00|36539.2|36519.2|36551.7|36531.7|36556.7|36536.7|36534.2|36514.2|7
1660881300000|2022-08-19 03:55:00|36554.6|36534.6|36533.8|36513.8|36557.1|36537.1|36531.7|36511.7|20
1660881600000|2022-08-19 04:00:00|36536.3|36516.3|36528.8|36508.8|36541.7|36521.7|36528.8|36508.8|23
1660881900000|2022-08-19 04:05:00|36526.7|36506.7|36463.8|36443.8|36526.7|36506.7|36463.8|36443.8|118
1660882200000|2022-08-19 04:10:00|36461.3|36441.3|36418.8|36398.8|36463.8|36443.8|36399.2|36379.2|122
1660882500000|2022-08-19 04:15:00|36419.2|36399.2|36418|36398|36435.9|36415.9|36405.9|36385.9|62
1660882800000|2022-08-19 04:20:00|36415.5|36395.5|36440.5|36420.5|36443|36423|36410.9|36390.9|37
1660883100000|2022-08-19 04:25:00|36440.9|36420.9|36425.1|36405.1|36452.6|36432.6|36425.1|36405.1|33
1660883400000|2022-08-19 04:30:00|36424.8|36404.8|36425.5|36405.5|36440.5|36420.5|36413.4|36393.4|34
1660883700000|2022-08-19 04:35:00|36425.9|36405.9|36410.1|36390.1|36428|36408|36408|36388|10
1660884000000|2022-08-19 04:40:00|36409.8|36389.8|36420.5|36400.5|36420.5|36400.5|36407.6|36387.6|15
1660884300000|2022-08-19 04:45:00|36418|36398|36395.9|36375.9|36420.5|36400.5|36392.6|36372.6|43
1660884600000|2022-08-19 04:50:00|36393.8|36373.8|36385.9|36365.9|36398.4|36378.4|36377.7|36357.7|45
1660884900000|2022-08-19 04:55:00|36386.3|36366.3|36398.8|36378.8|36398.8|36378.8|36385.9|36365.9|35
1660885200000|2022-08-19 05:00:00|36398.4|36378.4|36390.9|36370.9|36421.3|36401.3|36388.4|36368.4|41
1660885500000|2022-08-19 05:05:00|36390.5|36370.5|36420.9|36400.9|36420.9|36400.9|36388.4|36368.4|28
1660885800000|2022-08-19 05:10:00|36418.4|36398.4|36393.8|36373.8|36418.4|36398.4|36390.9|36370.9|15
1660886100000|2022-08-19 05:15:00|36394.2|36374.2|36410.6|36390.6|36423.4|36403.4|36393.8|36373.8|20
1660886400000|2022-08-19 05:20:00|36410.9|36390.9|36413.4|36393.4|36425.9|36405.9|36405.9|36385.9|17
1660886700000|2022-08-19 05:25:00|36413.1|36393.1|36394.2|36374.2|36413.1|36393.1|36378.8|36358.8|61
1660887000000|2022-08-19 05:30:00|36396.3|36376.3|36308.1|36288.1|36396.3|36376.3|36303.1|36283.1|314
1660887300000|2022-08-19 05:35:00|36308.4|36288.4|36288.1|36268.1|36330.9|36310.9|36288.1|36268.1|172
1660887600000|2022-08-19 05:40:00|36285.6|36265.6|36253.8|36233.8|36306.3|36286.3|36225.9|36205.9|200
1660887900000|2022-08-19 05:45:00|36253.4|36233.4|36323.5|36303.5|36323.8|36303.8|36250.9|36230.9|151
1660888200000|2022-08-19 05:50:00|36323.8|36303.8|36346|36326|36356|36336|36318.5|36298.5|98
1660888500000|2022-08-19 05:55:00|36341|36321|36346.7|36326.7|36387.1|36367.1|36318.1|36298.1|226
1660888800000|2022-08-19 06:00:00|36344.2|36324.2|36263.8|36243.8|36353.8|36333.8|36261.7|36241.7|155
1660889100000|2022-08-19 06:05:00|36261.7|36241.7|36259.2|36239.2|36281.3|36261.3|36248.5|36228.5|90
1660889400000|2022-08-19 06:10:00|36259.6|36239.6|36248.8|36228.8|36291.3|36271.3|36248.8|36228.8|68
1660889700000|2022-08-19 06:15:00|36246.7|36226.7|36251.7|36231.7|36259.2|36239.2|36216.7|36196.7|151
1660890000000|2022-08-19 06:20:00|36252.1|36232.1|36251.7|36231.7|36278.9|36258.9|36243.9|36223.9|64
1660890300000|2022-08-19 06:25:00|36251.4|36231.4|36274.6|36254.6|36283.9|36263.9|36238.9|36218.9|67
1660890600000|2022-08-19 06:30:00|36276.7|36256.7|36258.5|36238.5|36293.9|36273.9|36253.1|36233.1|77
1660890900000|2022-08-19 06:35:00|36258.9|36238.9|36234.8|36214.8|36263.5|36243.5|36216.9|36196.9|229
1660891200000|2022-08-19 06:40:00|36234.4|36214.4|36182.3|36162.3|36245.2|36225.2|36175.2|36155.2|164
1660891500000|2022-08-19 06:45:00|36180.2|36160.2|36180.2|36160.2|36195.2|36175.2|36147.7|36127.7|191
1660891800000|2022-08-19 06:50:00|36177.7|36157.7|36208.1|36188.1|36225.2|36205.2|36177.3|36157.3|120
1660892100000|2022-08-19 06:55:00|36210.2|36190.2|36183.5|36163.5|36216.9|36196.9|36181|36161|107
1660892400000|2022-08-19 07:00:00|36186|36166|36228.1|36208.1|36238.1|36218.1|36130.2|36110.2|254
1660892700000|2022-08-19 07:05:00|36230.6|36210.6|36195.2|36175.2|36292.7|36272.7|36191|36171|133
1660893000000|2022-08-19 07:10:00|36190.2|36170.2|36207.7|36187.7|36210.2|36190.2|36157.3|36137.3|103
1660893300000|2022-08-19 07:15:00|36207.3|36187.3|36295.2|36275.2|36320.2|36300.2|36205.2|36185.2|168
1660893600000|2022-08-19 07:20:00|36292.7|36272.7|36272.7|36252.7|36292.7|36272.7|36240.2|36220.2|126
1660893900000|2022-08-19 07:25:00|36275.2|36255.2|36253.1|36233.1|36275.2|36255.2|36205.2|36185.2|98
1660894200000|2022-08-19 07:30:00|36250.2|36230.2|36300.2|36280.2|36300.2|36280.2|36250.2|36230.2|70
1660894500000|2022-08-19 07:35:00|36295.2|36275.2|36330.2|36310.2|36360.2|36340.2|36283.1|36263.1|167
1660894800000|2022-08-19 07:40:00|36329.9|36309.9|36317.7|36297.7|36342.7|36322.7|36312.4|36292.4|138
1660895100000|2022-08-19 07:45:00|36317.4|36297.4|36385.6|36365.6|36386|36366|36315.2|36295.2|99
1660895400000|2022-08-19 07:50:00|36383.1|36363.1|36343.5|36323.5|36385.2|36365.2|36326|36306|136
1660895700000|2022-08-19 07:55:00|36343.1|36323.1|36337.7|36317.7|36366|36346|36335.2|36315.2|93
1660896000000|2022-08-19 08:00:00|36335.2|36315.2|36334.9|36314.9|36382.7|36362.7|36327.7|36307.7|176
1660896300000|2022-08-19 08:05:00|36332.4|36312.4|36332|36312|36340.3|36320.3|36264.5|36244.5|207
1660896600000|2022-08-19 08:10:00|36331.6|36311.6|36309.9|36289.9|36349.1|36329.1|36287.4|36267.4|129
1660896900000|2022-08-19 08:15:00|36312|36292|36339.1|36319.1|36341.6|36321.6|36274.5|36254.5|205
1660897200000|2022-08-19 08:20:00|36337|36317|36277|36257|36337|36317|36254.9|36234.9|167
1660897500000|2022-08-19 08:25:00|36276.6|36256.6|36344.9|36324.9|36344.9|36324.9|36266.6|36246.6|118
1660897800000|2022-08-19 08:30:00|36344.5|36324.5|36206.6|36186.6|36344.5|36324.5|36197.4|36177.4|166
1660898100000|2022-08-19 08:35:00|36206.2|36186.2|36221.6|36201.6|36222|36202|36171.6|36151.6|138
1660898400000|2022-08-19 08:40:00|36222|36202|36244.5|36224.5|36254.1|36234.1|36209.5|36189.5|72
1660898700000|2022-08-19 08:45:00|36247.4|36227.4|36252.4|36232.4|36305.9|36285.9|36244.5|36224.5|144
1660899000000|2022-08-19 08:50:00|36254.5|36234.5|36292.8|36272.8|36297|36277|36242.4|36222.4|143
1660899300000|2022-08-19 08:55:00|36294.9|36274.9|36292.8|36272.8|36320.3|36300.3|36287.4|36267.4|327
1660899600000|2022-08-19 09:00:00|36294.9|36274.9|36322.4|36302.4|36322.8|36302.8|36265.3|36245.3|64
1660899900000|2022-08-19 09:05:00|36320.3|36300.3|36396|36376|36412.8|36392.8|36312.8|36292.8|237
1660900200000|2022-08-19 09:10:00|36396.4|36376.4|36443.5|36423.5|36453.2|36433.2|36378.2|36358.2|200
1660900500000|2022-08-19 09:15:00|36446|36426|36426.4|36406.4|36448.9|36428.9|36408.5|36388.5|109
1660900800000|2022-08-19 09:20:00|36426.8|36406.8|36498.6|36478.6|36498.6|36478.6|36401.1|36381.1|171
1660901100000|2022-08-19 09:25:00|36498.2|36478.2|36486.4|36466.4|36506.1|36486.1|36473.9|36453.9|220
1660901400000|2022-08-19 09:30:00|36483.9|36463.9|36519.3|36499.3|36529.7|36509.7|36473.9|36453.9|154
1660901700000|2022-08-19 09:35:00|36518.9|36498.9|36576.8|36556.8|36626.8|36606.8|36516.8|36496.8|284
1660902000000|2022-08-19 09:40:00|36578.9|36558.9|36649.7|36629.7|36691.4|36671.4|36558.9|36538.9|336
1660902300000|2022-08-19 09:45:00|36647.6|36627.6|36714.3|36694.3|36736.4|36716.4|36624.7|36604.7|403
1660902600000|2022-08-19 09:50:00|36716.4|36696.4|36752.6|36732.6|36804.7|36784.7|36711.8|36691.8|552
1660902900000|2022-08-19 09:55:00|36752.2|36732.2|36758.9|36738.9|36832.2|36812.2|36750.1|36730.1|238
1660903200000|2022-08-19 10:00:00|36759.3|36739.3|36667.2|36647.2|36764.3|36744.3|36666.8|36646.8|276
1660903500000|2022-08-19 10:05:00|36669.3|36649.3|36684.7|36664.7|36689.3|36669.3|36631.8|36611.8|209
1660903800000|2022-08-19 10:10:00|36685.1|36665.1|36659.3|36639.3|36709.3|36689.3|36654.3|36634.3|117
1660904100000|2022-08-19 10:15:00|36659|36639|36686.8|36666.8|36707.6|36687.6|36651.8|36631.8|96
1660904400000|2022-08-19 10:20:00|36684.3|36664.3|36539|36519|36684.3|36664.3|36536.5|36516.5|322
1660904700000|2022-08-19 10:25:00|36539.3|36519.3|36573.2|36553.2|36596.1|36576.1|36524.3|36504.3|240
1660905000000|2022-08-19 10:30:00|36572.8|36552.8|36551.5|36531.5|36600.7|36580.7|36543.6|36523.6|81
1660905300000|2022-08-19 10:35:00|36553.6|36533.6|36510.7|36490.7|36553.6|36533.6|36496.1|36476.1|100
1660905600000|2022-08-19 10:40:00|36511.1|36491.1|36469|36449|36531.1|36511.1|36466.8|36446.8|151
1660905900000|2022-08-19 10:45:00|36466.8|36446.8|36476.1|36456.1|36481.5|36461.5|36456.1|36436.1|123
1660906200000|2022-08-19 10:50:00|36478.2|36458.2|36460.3|36440.3|36478.2|36458.2|36391.8|36371.8|498
1660906500000|2022-08-19 10:55:00|36458.2|36438.2|36477.8|36457.8|36497.1|36477.1|36453.2|36433.2|128
1660906800000|2022-08-19 11:00:00|36475.3|36455.3|36427.1|36407.1|36480.3|36460.3|36419.2|36399.2|277
1660907100000|2022-08-19 11:05:00|36429.6|36409.6|36429.6|36409.6|36432.5|36412.5|36374.6|36354.6|175
1660907400000|2022-08-19 11:10:00|36430|36410|36444.6|36424.6|36444.6|36424.6|36422.5|36402.5|79
1660907700000|2022-08-19 11:15:00|36449.6|36429.6|36404.6|36384.6|36462.5|36442.5|36399.2|36379.2|100
1660908000000|2022-08-19 11:20:00|36406.7|36386.7|36458.9|36438.9|36459.6|36439.6|36402.1|36382.1|81
1660908300000|2022-08-19 11:25:00|36458.5|36438.5|36426.7|36406.7|36469.6|36449.6|36421.7|36401.7|84
1660908600000|2022-08-19 11:30:00|36427.1|36407.1|36394.6|36374.6|36459.6|36439.6|36394.2|36374.2|114
1660908900000|2022-08-19 11:35:00|36396.7|36376.7|36394.6|36374.6|36402.5|36382.5|36376.7|36356.7|89
1660909200000|2022-08-19 11:40:00|36394.2|36374.2|36414.6|36394.6|36417.5|36397.5|36376.7|36356.7|91
1660909500000|2022-08-19 11:45:00|36419.6|36399.6|36412.1|36392.1|36422.1|36402.1|36397.1|36377.1|76
1660909800000|2022-08-19 11:50:00|36412.5|36392.5|36422.5|36402.5|36427.5|36407.5|36389.6|36369.6|113
1660910100000|2022-08-19 11:55:00|36420.4|36400.4|36431|36411|36446.7|36426.7|36382.1|36362.1|629
1660910400000|2022-08-19 12:00:00|36433.9|36413.9|36424.3|36404.3|36447.1|36427.1|36388.9|36368.9|128
1660910700000|2022-08-19 12:05:00|36423.9|36403.9|36437.5|36417.5|36451.4|36431.4|36409.6|36389.6|222
1660911000000|2022-08-19 12:10:00|36439.6|36419.6|36459.6|36439.6|36487.5|36467.5|36439.3|36419.3|266
1660911300000|2022-08-19 12:15:00|36461.8|36441.8|36478.3|36458.3|36510.8|36490.8|36454.3|36434.3|282
1660911600000|2022-08-19 12:20:00|36480.4|36460.4|36457.5|36437.5|36482.9|36462.9|36427.5|36407.5|432
1660911900000|2022-08-19 12:25:00|36457.9|36437.9|36468.3|36448.3|36473.3|36453.3|36427.9|36407.9|260
1660912200000|2022-08-19 12:30:00|36468.6|36448.6|36552.5|36532.5|36552.9|36532.9|36468.3|36448.3|290
1660912500000|2022-08-19 12:35:00|36555|36535|36565|36545|36587.9|36567.9|36552.5|36532.5|212
1660912800000|2022-08-19 12:40:00|36562.5|36542.5|36582.5|36562.5|36641.1|36621.1|36555.4|36535.4|706
1660913100000|2022-08-19 12:45:00|36583.3|36563.3|36579.8|36559.8|36599|36579|36561.9|36541.9|326
1660913400000|2022-08-19 12:50:00|36579.4|36559.4|36596.9|36576.9|36611.5|36591.5|36574.8|36554.8|242
1660913700000|2022-08-19 12:55:00|36597.3|36577.3|36523.7|36503.7|36599.4|36579.4|36509|36489|338
1660914000000|2022-08-19 13:00:00|36521.2|36501.2|36449.8|36429.8|36523.3|36503.3|36449.4|36429.4|1026
1660914300000|2022-08-19 13:05:00|36451.9|36431.9|36513|36493|36537.7|36517.7|36427.3|36407.3|819
1660914600000|2022-08-19 13:10:00|36512.7|36492.7|36512.7|36492.7|36530.2|36510.2|36479.8|36459.8|271
1660914900000|2022-08-19 13:15:00|36510.2|36490.2|36457.7|36437.7|36515.2|36495.2|36440.2|36420.2|561
1660915200000|2022-08-19 13:20:00|36455.2|36435.2|36621.3|36601.3|36643|36623|36455.2|36435.2|574
1660915500000|2022-08-19 13:25:00|36623.4|36603.4|36740.5|36720.5|36740.5|36720.5|36623.4|36603.4|619
1660915800000|2022-08-19 13:30:00|36742.7|36722.7|36674.4|36654.4|36765.5|36745.5|36647.3|36627.3|953
1660916100000|2022-08-19 13:35:00|36675.2|36655.2|36597.7|36577.7|36720.2|36700.2|36595.5|36575.5|484
1660916400000|2022-08-19 13:40:00|36595.5|36575.5|36584.4|36564.4|36609|36589|36561.9|36541.9|438
1660916700000|2022-08-19 13:45:00|36584|36564|36501.2|36481.2|36619.4|36599.4|36486.2|36466.2|434
1660917000000|2022-08-19 13:50:00|36503.7|36483.7|36546.9|36526.9|36579.4|36559.4|36498.3|36478.3|386
1660917300000|2022-08-19 13:55:00|36546.6|36526.6|36563.3|36543.3|36594.4|36574.4|36538.7|36518.7|367
1660917600000|2022-08-19 14:00:00|36561.2|36541.2|36579.4|36559.4|36591.2|36571.2|36540.8|36520.8|627
1660917900000|2022-08-19 14:05:00|36579.8|36559.8|36556.9|36536.9|36614.1|36594.1|36556.9|36536.9|461
1660918200000|2022-08-19 14:10:00|36556.6|36536.6|36574.8|36554.8|36599.8|36579.8|36551.6|36531.6|179
1660918500000|2022-08-19 14:15:00|36577.3|36557.3|36645.2|36625.2|36645.2|36625.2|36529.8|36509.8|275
1660918800000|2022-08-19 14:20:00|36644.8|36624.8|36619.4|36599.4|36677.7|36657.7|36595.2|36575.2|226
1660919100000|2022-08-19 14:25:00|36616.6|36596.6|36599.1|36579.1|36616.9|36596.9|36566.9|36546.9|315
1660919400000|2022-08-19 14:30:00|36599.4|36579.4|36604.1|36584.1|36634.1|36614.1|36583.3|36563.3|236
1660919700000|2022-08-19 14:35:00|36603.7|36583.7|36555.5|36535.5|36616.2|36596.2|36538|36518|468
1660920000000|2022-08-19 14:40:00|36558.3|36538.3|36598|36578|36618.3|36598.3|36558.3|36538.3|167
1660920300000|2022-08-19 14:45:00|36600.5|36580.5|36603.3|36583.3|36655.8|36635.8|36595.8|36575.8|199
1660920600000|2022-08-19 14:50:00|36603|36583|36565.5|36545.5|36603|36583|36545.1|36525.1|164
1660920900000|2022-08-19 14:55:00|36563|36543|36567.6|36547.6|36592.6|36572.6|36558|36538|179
1660921200000|2022-08-19 15:00:00|36568|36548|36538.7|36518.7|36568|36548|36495.1|36475.1|241
1660921500000|2022-08-19 15:05:00|36543.3|36523.3|36466.5|36446.5|36548|36528|36464.4|36444.4|718
1660921800000|2022-08-19 15:10:00|36464.4|36444.4|36511.9|36491.9|36514.7|36494.7|36454.4|36434.4|346
1660922100000|2022-08-19 15:15:00|36511.5|36491.5|36526.9|36506.9|36536.9|36516.9|36495.1|36475.1|128
1660922400000|2022-08-19 15:20:00|36527.2|36507.2|36536.5|36516.5|36549|36529|36491.9|36471.9|320
1660922700000|2022-08-19 15:25:00|36536.1|36516.1|36551.5|36531.5|36556.9|36536.9|36515.4|36495.4|206
1660923000000|2022-08-19 15:30:00|36551.1|36531.1|36546.1|36526.1|36566.5|36546.5|36531.5|36511.5|165
1660923300000|2022-08-19 15:35:00|36546.5|36526.5|36547.9|36527.9|36558.6|36538.6|36528.3|36508.3|440
1660923600000|2022-08-19 15:40:00|36548.3|36528.3|36551.1|36531.1|36573.3|36553.3|36543.3|36523.3|184
1660923900000|2022-08-19 15:45:00|36555.4|36535.4|36657.6|36637.6|36674.4|36654.4|36525.8|36505.8|423
1660924200000|2022-08-19 15:50:00|36659.8|36639.8|36626.5|36606.5|36664.4|36644.4|36614|36594|478
1660924500000|2022-08-19 15:55:00|36626.2|36606.2|36586.5|36566.5|36626.2|36606.2|36583.7|36563.7|127
1660924800000|2022-08-19 16:00:00|36586.9|36566.9|36594.8|36574.8|36611.2|36591.2|36581.5|36561.5|135
1660925100000|2022-08-19 16:05:00|36596.9|36576.9|36556.5|36536.5|36602.3|36582.3|36553.7|36533.7|69
1660925400000|2022-08-19 16:10:00|36558.7|36538.7|36591.9|36571.9|36594.4|36574.4|36558.7|36538.7|66
1660925700000|2022-08-19 16:15:00|36594|36574|36608.7|36588.7|36629|36609|36579|36559|144
1660926000000|2022-08-19 16:20:00|36606.5|36586.5|36616.2|36596.2|36623.7|36603.7|36601.9|36581.9|96
1660926300000|2022-08-19 16:25:00|36615.8|36595.8|36610.1|36590.1|36630.8|36610.8|36595.4|36575.4|289
1660926600000|2022-08-19 16:30:00|36609.7|36589.7|36611.5|36591.5|36613.7|36593.7|36580.1|36560.1|718
1660926900000|2022-08-19 16:35:00|36611.2|36591.2|36646.5|36626.5|36656.5|36636.5|36610.8|36590.8|272
1660927200000|2022-08-19 16:40:00|36639.8|36619.8|36656.9|36636.9|36661.6|36641.6|36639.8|36619.8|127
1660927500000|2022-08-19 16:45:00|36656.6|36636.6|36671.9|36651.9|36691.6|36671.6|36646.6|36626.6|244
1660927800000|2022-08-19 16:50:00|36671.6|36651.6|36684.4|36664.4|36691.6|36671.6|36671.6|36651.6|220
1660928100000|2022-08-19 16:55:00|36684.1|36664.1|36703|36683|36728.3|36708.3|36678.7|36658.7|1200
1660928400000|2022-08-19 17:00:00|36697.6|36677.6|36724.1|36704.1|36735.8|36715.8|36692.6|36672.6|609
1660928700000|2022-08-19 17:05:00|36723.7|36703.7|36718.3|36698.3|36728.3|36708.3|36710.8|36690.8|137
1660929000000|2022-08-19 17:10:00|36716.2|36696.2|36682.2|36662.2|36729.7|36709.7|36682.2|36662.2|151
1660929300000|2022-08-19 17:15:00|36679.7|36659.7|36680.5|36660.5|36685.1|36665.1|36662.6|36642.6|91
1660929600000|2022-08-19 17:20:00|36683|36663|36657.2|36637.2|36683|36663|36657.2|36637.2|40
1660929900000|2022-08-19 17:25:00|36647.2|36627.2|36659.4|36639.4|36665.8|36645.8|36635.8|36615.8|261
1660930200000|2022-08-19 17:30:00|36659.8|36639.8|36659.4|36639.4|36664.4|36644.4|36642.3|36622.3|83
1660930500000|2022-08-19 17:35:00|36659.8|36639.8|36642.6|36622.6|36664.4|36644.4|36634.8|36614.8|97
1660930800000|2022-08-19 17:40:00|36642.3|36622.3|36664|36644|36664.4|36644.4|36639.8|36619.8|44
1660931100000|2022-08-19 17:45:00|36661.9|36641.9|36674|36654|36674.4|36654.4|36661.5|36641.5|45
1660931400000|2022-08-19 17:50:00|36671.9|36651.9|36697.3|36677.3|36697.3|36677.3|36671.9|36651.9|89
1660931700000|2022-08-19 17:55:00|36695.1|36675.1|36680.1|36660.1|36700.1|36680.1|36674.8|36654.8|72
1660932000000|2022-08-19 18:00:00|36679.8|36659.8|36672.3|36652.3|36679.8|36659.8|36660.1|36640.1|61
1660932300000|2022-08-19 18:05:00|36671.9|36651.9|36650.5|36630.5|36671.9|36651.9|36645.5|36625.5|47
1660932600000|2022-08-19 18:10:00|36650.1|36630.1|36630.5|36610.5|36653|36633|36630.5|36610.5|29
1660932900000|2022-08-19 18:15:00|36630.2|36610.2|36630.2|36610.2|36630.2|36610.2|36600.5|36580.5|87
1660933200000|2022-08-19 18:20:00|36629.4|36609.4|36635.2|36615.2|36642.3|36622.3|36620.2|36600.2|23
1660933500000|2022-08-19 18:25:00|36633|36613|36650.5|36630.5|36655.2|36635.2|36629.8|36609.8|36
1660933800000|2022-08-19 18:30:00|36650.2|36630.2|36669.8|36649.8|36672.7|36652.7|36650.2|36630.2|23
1660934100000|2022-08-19 18:35:00|36665.5|36645.5|36647.3|36627.3|36668|36648|36647.3|36627.3|18
1660934400000|2022-08-19 18:40:00|36650.2|36630.2|36650.2|36630.2|36657.3|36637.3|36640.2|36620.2|59
1660934700000|2022-08-19 18:45:00|36653|36633|36665.2|36645.2|36668.4|36648.4|36650.2|36630.2|199
1660935000000|2022-08-19 18:50:00|36665.5|36645.5|36653.4|36633.4|36668.4|36648.4|36650.9|36630.9|108
1660935300000|2022-08-19 18:55:00|36653|36633|36645.9|36625.9|36660.9|36640.9|36635.9|36615.9|116
1660935600000|2022-08-19 19:00:00|36648|36628|36635.9|36615.9|36648.4|36628.4|36635.9|36615.9|41
1660935900000|2022-08-19 19:05:00|36635.6|36615.6|36630.9|36610.9|36640.9|36620.9|36628.8|36608.8|52
1660936200000|2022-08-19 19:10:00|36630.6|36610.6|36665.9|36645.9|36665.9|36645.9|36630.6|36610.6|103
1660936500000|2022-08-19 19:15:00|36663.8|36643.8|36668.8|36648.8|36679.1|36659.1|36663.8|36643.8|53
1660936800000|2022-08-19 19:20:00|36669.5|36649.5|36659.2|36639.2|36681.3|36661.3|36656.7|36636.7|70
1660937100000|2022-08-19 19:25:00|36659.5|36639.5|36666.7|36646.7|36671.7|36651.7|36654.2|36634.2|33
1660937400000|2022-08-19 19:30:00|36669.2|36649.2|36659.2|36639.2|36679.2|36659.2|36659.2|36639.2|24
1660937700000|2022-08-19 19:35:00|36658.8|36638.8|36656.3|36636.3|36661.7|36641.7|36646.7|36626.7|36
1660938000000|2022-08-19 19:40:00|36656.7|36636.7|36671.7|36651.7|36671.7|36651.7|36654.2|36634.2|29
1660938300000|2022-08-19 19:45:00|36673.8|36653.8|36671.7|36651.7|36673.8|36653.8|36664.5|36644.5|40
1660938600000|2022-08-19 19:50:00|36673.8|36653.8|36696.7|36676.7|36697|36677|36671.7|36651.7|86
1660938900000|2022-08-19 19:55:00|36696.3|36676.3|36706.7|36686.7|36714.2|36694.2|36692|36672|72
1660939200000|2022-08-19 20:00:00|36707|36687|36711.7|36691.7|36761.7|36741.7|36704.9|36684.9|142
1660939500000|2022-08-19 20:05:00|36714.5|36694.5|36739.2|36719.2|36744.2|36724.2|36714.5|36694.5|67
1660939800000|2022-08-19 20:10:00|36739.5|36719.5|36741.7|36721.7|36742|36722|36731.7|36711.7|16
1660940100000|2022-08-19 20:15:00|36737|36717|36741.7|36721.7|36743.8|36723.8|36737|36717|13
1660940400000|2022-08-19 20:20:00|36742.1|36722.1|36739.2|36719.2|36742.1|36722.1|36736.7|36716.7|4
1660940700000|2022-08-19 20:25:00|36729.2|36709.2|36759.2|36739.2|36759.2|36739.2|36716.7|36696.7|44
1660941000000|2022-08-19 20:30:00|36756.7|36736.7|36733.8|36713.8|36759.2|36739.2|36733.8|36713.8|26
1660941300000|2022-08-19 20:35:00|36734.2|36714.2|36733.8|36713.8|36734.2|36714.2|36733.5|36713.5|0
1660941600000|2022-08-19 20:40:00|36736.3|36716.3|36743.8|36723.8|36746.3|36726.3|36736.3|36716.3|15
1660941900000|2022-08-19 20:45:00|36744.2|36724.2|36746.7|36726.7|36754.6|36734.6|36744.2|36724.2|30
1660942200000|2022-08-19 20:50:00|36749.2|36729.2|36771.7|36751.7|36779.6|36759.6|36749.2|36729.2|37
1660942500000|2022-08-19 20:55:00|36772.1|36752.1|36778.9|36758.9|36779.2|36759.2|36749.2|36729.2|110
1661119200000|2022-08-21 22:00:00|36750.5|36730.5|36711.9|36691.9|36797.7|36777.7|36673|36653|171
1661119500000|2022-08-21 22:05:00|36711.6|36691.6|36669.1|36649.1|36711.6|36691.6|36654.4|36634.4|68
1661119800000|2022-08-21 22:10:00|36669.4|36649.4|36684.1|36664.1|36686.6|36666.6|36666.9|36646.9|57
1661120100000|2022-08-21 22:15:00|36684.4|36664.4|36676.9|36656.9|36689.4|36669.4|36676.9|36656.9|9
1661120400000|2022-08-21 22:20:00|36677.2|36657.2|36664.7|36644.7|36679.7|36659.7|36664.7|36644.7|13
1661120700000|2022-08-21 22:25:00|36667.2|36647.2|36674.4|36654.4|36674.7|36654.7|36666.9|36646.9|9
1661121000000|2022-08-21 22:30:00|36674.7|36654.7|36682.5|36662.5|36687.2|36667.2|36669.4|36649.4|43
1661121300000|2022-08-21 22:35:00|36683|36663|36685|36665|36687.5|36667.5|36679.7|36659.7|34
1661121600000|2022-08-21 22:40:00|36684.7|36664.7|36662.8|36642.8|36687.5|36667.5|36662.5|36642.5|55
1661121900000|2022-08-21 22:45:00|36665.3|36645.3|36675|36655|36677.5|36657.5|36665|36645|12
1661122200000|2022-08-21 22:50:00|36677.5|36657.5|36670|36650|36677.5|36657.5|36670|36650|19
1661122500000|2022-08-21 22:55:00|36667.5|36647.5|36657.5|36637.5|36670|36650|36657.5|36637.5|6
1661122800000|2022-08-21 23:00:00|36657.8|36637.8|36662.8|36642.8|36662.8|36642.8|36655|36635|8
1661123100000|2022-08-21 23:05:00|36663.1|36643.1|36670|36650|36672.8|36652.8|36662.8|36642.8|11
1661123400000|2022-08-21 23:10:00|36670.3|36650.3|36660|36640|36675|36655|36660|36640|5
1661123700000|2022-08-21 23:15:00|36660.6|36640.6|36667.8|36647.8|36670|36650|36660.3|36640.3|6
1661124000000|2022-08-21 23:20:00|36670|36650|36672.5|36652.5|36675|36655|36667.8|36647.8|9
1661124300000|2022-08-21 23:25:00|36675|36655|36662.8|36642.8|36675|36655|36662.8|36642.8|6
1661124600000|2022-08-21 23:30:00|36662.5|36642.5|36682.5|36662.5|36684.8|36664.8|36662.5|36642.5|49
1661124900000|2022-08-21 23:35:00|36687.3|36667.3|36682.5|36662.5|36687.5|36667.5|36675|36655|12
1661125200000|2022-08-21 23:40:00|36682.3|36662.3|36694.8|36674.8|36702.5|36682.5|36680|36660|24
1661125500000|2022-08-21 23:45:00|36692.3|36672.3|36680|36660|36697.5|36677.5|36680|36660|9
1661125800000|2022-08-21 23:50:00|36677.8|36657.8|36655|36635|36677.8|36657.8|36652.3|36632.3|32
1661126100000|2022-08-21 23:55:00|36652.3|36632.3|36655.3|36635.3|36655.3|36635.3|36642.5|36622.5|20
1661126400000|2022-08-22 00:00:00|36657.5|36637.5|36617.6|36597.6|36657.5|36637.5|36607.6|36587.6|95
1661126700000|2022-08-22 00:05:00|36617.3|36597.3|36607.8|36587.8|36635.1|36615.1|36607.8|36587.8|52
1661127000000|2022-08-22 00:10:00|36612.8|36592.8|36632.6|36612.6|36652.6|36632.6|36612.6|36592.6|55
1661127300000|2022-08-22 00:15:00|36635.1|36615.1|36635.1|36615.1|36667.6|36647.6|36630.1|36610.1|71
1661127600000|2022-08-22 00:20:00|36634.8|36614.8|36629.8|36609.8|36647.6|36627.6|36625.1|36605.1|31
1661127900000|2022-08-22 00:25:00|36630.1|36610.1|36615.1|36595.1|36630.1|36610.1|36610.1|36590.1|35
1661128200000|2022-08-22 00:30:00|36614.8|36594.8|36617.6|36597.6|36625.6|36605.6|36600.1|36580.1|45
1661128500000|2022-08-22 00:35:00|36620.1|36600.1|36622.6|36602.6|36637.6|36617.6|36617.6|36597.6|24
1661128800000|2022-08-22 00:40:00|36622.9|36602.9|36637.3|36617.3|36647.9|36627.9|36622.9|36602.9|26
1661129100000|2022-08-22 00:45:00|36637.6|36617.6|36612.6|36592.6|36640.1|36620.1|36610.1|36590.1|52
1661129400000|2022-08-22 00:50:00|36612.3|36592.3|36557.6|36537.6|36612.9|36592.9|36552.3|36532.3|121
1661129700000|2022-08-22 00:55:00|36559.8|36539.8|36570.1|36550.1|36577.6|36557.6|36540.1|36520.1|73
1661130000000|2022-08-22 01:00:00|36569.8|36549.8|36670.1|36650.1|36702.6|36682.6|36550.1|36530.1|299
1661130300000|2022-08-22 01:05:00|36675.1|36655.1|36860.1|36840.1|36940.1|36920.1|36645.1|36625.1|379
1661130600000|2022-08-22 01:10:00|36859.8|36839.8|36805.1|36785.1|36862.9|36842.9|36795.1|36775.1|249
1661130900000|2022-08-22 01:15:00|36807.6|36787.6|36707.6|36687.6|36897.9|36877.9|36680.4|36660.4|288
1661131200000|2022-08-22 01:20:00|36707.3|36687.3|36640.1|36620.1|36737.6|36717.6|36640.1|36620.1|247
1661131500000|2022-08-22 01:25:00|36637.6|36617.6|36630.9|36610.9|36663.2|36643.2|36622.9|36602.9|147
1661131800000|2022-08-22 01:30:00|36635.7|36615.7|36595.4|36575.4|36648.2|36628.2|36560.9|36540.9|153
1661132100000|2022-08-22 01:35:00|36595.7|36575.7|36603.4|36583.4|36603.7|36583.7|36555.7|36535.7|102
1661132400000|2022-08-22 01:40:00|36605.7|36585.7|36605.7|36585.7|36615.7|36595.7|36570.7|36550.7|63
1661132700000|2022-08-22 01:45:00|36605.4|36585.4|36633.2|36613.2|36680.9|36660.9|36600.7|36580.7|103
1661133000000|2022-08-22 01:50:00|36633.5|36613.5|36650.7|36630.7|36658.5|36638.5|36606|36586|58
1661133300000|2022-08-22 01:55:00|36646|36626|36621.2|36601.2|36651|36631|36609|36589|38
1661133600000|2022-08-22 02:00:00|36619|36599|36669|36649|36674|36654|36619|36599|107
1661133900000|2022-08-22 02:05:00|36679|36659|36686.8|36666.8|36704.6|36684.6|36669.6|36649.6|177
1661134200000|2022-08-22 02:10:00|36689.6|36669.6|36676.8|36656.8|36711.8|36691.8|36676.8|36656.8|82
1661134500000|2022-08-22 02:15:00|36681.5|36661.5|36739|36719|36739|36719|36681.5|36661.5|67
1661134800000|2022-08-22 02:20:00|36741.2|36721.2|36799.3|36779.3|36841.8|36821.8|36738.7|36718.7|288
1661135100000|2022-08-22 02:25:00|36796.8|36776.8|36796.8|36776.8|36824.3|36804.3|36784.3|36764.3|96
1661135400000|2022-08-22 02:30:00|36791.8|36771.8|36719.3|36699.3|36799.8|36779.8|36716.8|36696.8|238
1661135700000|2022-08-22 02:35:00|36719.6|36699.6|36759|36739|36769.6|36749.6|36719.3|36699.3|76
1661136000000|2022-08-22 02:40:00|36756.8|36736.8|36736.8|36716.8|36769.3|36749.3|36724|36704|128
1661136300000|2022-08-22 02:45:00|36734.3|36714.3|36766.8|36746.8|36769.6|36749.6|36726.8|36706.8|59
1661136600000|2022-08-22 02:50:00|36767.1|36747.1|36801.8|36781.8|36801.8|36781.8|36762.1|36742.1|55
1661136900000|2022-08-22 02:55:00|36804.3|36784.3|36889.9|36869.9|36889.9|36869.9|36804.3|36784.3|204
1661137200000|2022-08-22 03:00:00|36894.6|36874.6|36825.1|36805.1|36912.6|36892.6|36822.4|36802.4|262
1661137500000|2022-08-22 03:05:00|36829.9|36809.9|36852.6|36832.6|36854.9|36834.9|36800.4|36780.4|86
1661137800000|2022-08-22 03:10:00|36852.9|36832.9|36860.1|36840.1|36860.1|36840.1|36822.4|36802.4|50
1661138100000|2022-08-22 03:15:00|36862.6|36842.6|36827.4|36807.4|36867.6|36847.6|36825.1|36805.1|80
1661138400000|2022-08-22 03:20:00|36825.1|36805.1|36792.4|36772.4|36825.1|36805.1|36792.1|36772.1|122
1661138700000|2022-08-22 03:25:00|36789.9|36769.9|36767.4|36747.4|36804.9|36784.9|36739.6|36719.6|139
1661139000000|2022-08-22 03:30:00|36765.1|36745.1|36780.1|36760.1|36787.9|36767.9|36757.4|36737.4|30
1661139300000|2022-08-22 03:35:00|36779.9|36759.9|36785.1|36765.1|36787.9|36767.9|36777.4|36757.4|28
1661139600000|2022-08-22 03:40:00|36785.4|36765.4|36809.9|36789.9|36812.6|36792.6|36784.9|36764.9|16
1661139900000|2022-08-22 03:45:00|36805.1|36785.1|36802.4|36782.4|36817.6|36797.6|36802.4|36782.4|19
1661140200000|2022-08-22 03:50:00|36802.6|36782.6|36817.7|36797.7|36817.9|36797.9|36802.6|36782.6|22
1661140500000|2022-08-22 03:55:00|36815.2|36795.2|36822.4|36802.4|36825.2|36805.2|36815.2|36795.2|33
1661140800000|2022-08-22 04:00:00|36824.9|36804.9|36792.7|36772.7|36824.9|36804.9|36789.6|36769.6|39
1661141100000|2022-08-22 04:05:00|36792.4|36772.4|36769.9|36749.9|36797.4|36777.4|36762.9|36742.9|27
1661141400000|2022-08-22 04:10:00|36769.4|36749.4|36744.6|36724.6|36770.2|36750.2|36742.1|36722.1|41
1661141700000|2022-08-22 04:15:00|36745.2|36725.2|36757.4|36737.4|36757.4|36737.4|36742.4|36722.4|21
1661142000000|2022-08-22 04:20:00|36759.9|36739.9|36770.4|36750.4|36770.4|36750.4|36755.2|36735.2|17
1661142300000|2022-08-22 04:25:00|36770.2|36750.2|36782.4|36762.4|36787.7|36767.7|36767.4|36747.4|19
1661142600000|2022-08-22 04:30:00|36784.9|36764.9|36752.1|36732.1|36787.4|36767.4|36752.1|36732.1|21
1661142900000|2022-08-22 04:35:00|36751.9|36731.9|36759.9|36739.9|36764.9|36744.9|36747.4|36727.4|19
1661143200000|2022-08-22 04:40:00|36759.6|36739.6|36769.9|36749.9|36782.4|36762.4|36754.9|36734.9|20
1661143500000|2022-08-22 04:45:00|36770.2|36750.2|36759.9|36739.9|36777.7|36757.7|36757.4|36737.4|19
1661143800000|2022-08-22 04:50:00|36762.7|36742.7|36767.4|36747.4|36777.7|36757.7|36762.7|36742.7|23
1661144100000|2022-08-22 04:55:00|36769.9|36749.9|36772.4|36752.4|36774.9|36754.9|36762.4|36742.4|21
1661144400000|2022-08-22 05:00:00|36772.1|36752.1|36762.2|36742.2|36779.9|36759.9|36759.6|36739.6|26
1661144700000|2022-08-22 05:05:00|36759.9|36739.9|36712.7|36692.7|36759.9|36739.9|36704.7|36684.7|162
1661145000000|2022-08-22 05:10:00|36710.5|36690.5|36706.9|36686.9|36725.2|36705.2|36696.1|36676.1|77
1661145300000|2022-08-22 05:15:00|36704.4|36684.4|36717.4|36697.4|36720.2|36700.2|36699.4|36679.4|34
1661145600000|2022-08-22 05:20:00|36715.2|36695.2|36717.4|36697.4|36739.9|36719.9|36712.2|36692.2|43
1661145900000|2022-08-22 05:25:00|36715.2|36695.2|36717.4|36697.4|36722.4|36702.4|36704.4|36684.4|36
1661146200000|2022-08-22 05:30:00|36717.7|36697.7|36667.7|36647.7|36720.2|36700.2|36657.4|36637.4|161
1661146500000|2022-08-22 05:35:00|36668|36648|36660.2|36640.2|36687.7|36667.7|36649.7|36629.7|111
1661146800000|2022-08-22 05:40:00|36659.9|36639.9|36654.9|36634.9|36682.4|36662.4|36627.2|36607.2|120
1661147100000|2022-08-22 05:45:00|36652.7|36632.7|36644.9|36624.9|36660.5|36640.5|36632.7|36612.7|74
1661147400000|2022-08-22 05:50:00|36647.2|36627.2|36657.4|36637.4|36672.4|36652.4|36644.9|36624.9|45
1661147700000|2022-08-22 05:55:00|36659.9|36639.9|36639.1|36619.1|36664.4|36644.4|36628.9|36608.9|161
1661148000000|2022-08-22 06:00:00|36639.4|36619.4|36551.7|36531.7|36646.6|36626.6|36539.7|36519.7|231
1661148300000|2022-08-22 06:05:00|36551.9|36531.9|36572.5|36552.5|36587.2|36567.2|36551.9|36531.9|172
1661148600000|2022-08-22 06:10:00|36571.9|36551.9|36593.9|36573.9|36593.9|36573.9|36558.9|36538.9|56
1661148900000|2022-08-22 06:15:00|36588.9|36568.9|36621.4|36601.4|36634.2|36614.2|36578.6|36558.6|118
1661149200000|2022-08-22 06:20:00|36621.7|36601.7|36669.4|36649.4|36669.4|36649.4|36613.9|36593.9|98
1661149500000|2022-08-22 06:25:00|36667.2|36647.2|36654.2|36634.2|36669.7|36649.7|36639.7|36619.7|78
1661149800000|2022-08-22 06:30:00|36649.2|36629.2|36596.7|36576.7|36651.7|36631.7|36594.2|36574.2|115
1661150100000|2022-08-22 06:35:00|36589.4|36569.4|36571.4|36551.4|36594.4|36574.4|36566.4|36546.4|158
1661150400000|2022-08-22 06:40:00|36573.9|36553.9|36544.2|36524.2|36573.9|36553.9|36513.4|36493.4|149
1661150700000|2022-08-22 06:45:00|36543.9|36523.9|36579.2|36559.2|36579.2|36559.2|36528.9|36508.9|69
1661151000000|2022-08-22 06:50:00|36578.9|36558.9|36553.9|36533.9|36586.4|36566.4|36531.4|36511.4|112
1661151300000|2022-08-22 06:55:00|36549.2|36529.2|36496.4|36476.4|36551.9|36531.9|36479.2|36459.2|158
1661151600000|2022-08-22 07:00:00|36485|36465|36426.4|36406.4|36486.7|36466.7|36414.5|36394.5|398
1661151900000|2022-08-22 07:05:00|36427|36407|36366.7|36346.7|36429.2|36409.2|36334.2|36314.2|276
1661152200000|2022-08-22 07:10:00|36367|36347|36438.7|36418.7|36438.9|36418.9|36334.5|36314.5|243
1661152500000|2022-08-22 07:15:00|36438.9|36418.9|36400.9|36380.9|36438.9|36418.9|36378.9|36358.9|94
1661152800000|2022-08-22 07:20:00|36398.7|36378.7|36401.4|36381.4|36428.7|36408.7|36383.7|36363.7|95
1661153100000|2022-08-22 07:25:00|36401.2|36381.2|36346.4|36326.4|36401.2|36381.2|36328.9|36308.9|196
1661153400000|2022-08-22 07:30:00|36348.9|36328.9|36316.2|36296.2|36356.2|36336.2|36263.9|36243.9|191
1661153700000|2022-08-22 07:35:00|36316.4|36296.4|36340.9|36320.9|36341.2|36321.2|36296.4|36276.4|287
1661154000000|2022-08-22 07:40:00|36341.2|36321.2|36325.1|36305.1|36358.4|36338.4|36320.7|36300.7|249
1661154300000|2022-08-22 07:45:00|36322.9|36302.9|36345.4|36325.4|36350.4|36330.4|36292.9|36272.9|125
1661154600000|2022-08-22 07:50:00|36345.1|36325.1|36328.2|36308.2|36350.9|36330.9|36305.9|36285.9|100
1661154900000|2022-08-22 07:55:00|36328.4|36308.4|36345.9|36325.9|36380.7|36360.7|36320.9|36300.9|133
1661155200000|2022-08-22 08:00:00|36346.2|36326.2|36275.4|36255.4|36370.9|36350.9|36257.9|36237.9|189
1661155500000|2022-08-22 08:05:00|36270.7|36250.7|36275.4|36255.4|36300.4|36280.4|36243.2|36223.2|126
1661155800000|2022-08-22 08:10:00|36272.9|36252.9|36262.9|36242.9|36280.4|36260.4|36237.9|36217.9|99
1661156100000|2022-08-22 08:15:00|36263.2|36243.2|36257.4|36237.4|36293.2|36273.2|36247.7|36227.7|100
1661156400000|2022-08-22 08:20:00|36255.2|36235.2|36272.9|36252.9|36307.7|36287.7|36245.4|36225.4|141
1661156700000|2022-08-22 08:25:00|36273.2|36253.2|36322.7|36302.7|36335.2|36315.2|36257.7|36237.7|57
1661157000000|2022-08-22 08:30:00|36320.2|36300.2|36300.4|36280.4|36350.7|36330.7|36297.9|36277.9|101
1661157300000|2022-08-22 08:35:00|36298.2|36278.2|36315.4|36295.4|36315.4|36295.4|36290.4|36270.4|71
1661157600000|2022-08-22 08:40:00|36315.2|36295.2|36302.7|36282.7|36315.4|36295.4|36290.4|36270.4|58
1661157900000|2022-08-22 08:45:00|36300.2|36280.2|36259.9|36239.9|36300.2|36280.2|36259.9|36239.9|217
1661158200000|2022-08-22 08:50:00|36257.2|36237.2|36269.9|36249.9|36279.7|36259.7|36249.9|36229.9|97
1661158500000|2022-08-22 08:55:00|36269.7|36249.7|36326|36306|36336|36316|36267.2|36247.2|295
1661158800000|2022-08-22 09:00:00|36325.7|36305.7|36275.5|36255.5|36325.7|36305.7|36275.5|36255.5|95
1661159100000|2022-08-22 09:05:00|36273.2|36253.2|36288|36268|36295.5|36275.5|36258.5|36238.5|72
1661159400000|2022-08-22 09:10:00|36285.5|36265.5|36273.5|36253.5|36288|36268|36256|36236|127
1661159700000|2022-08-22 09:15:00|36273.7|36253.7|36288.7|36268.7|36311|36291|36263.7|36243.7|120
1661160000000|2022-08-22 09:20:00|36289|36269|36283.2|36263.2|36296|36276|36268.5|36248.5|38
1661160300000|2022-08-22 09:25:00|36283.5|36263.5|36253.2|36233.2|36283.5|36263.5|36250.7|36230.7|88
1661160600000|2022-08-22 09:30:00|36253|36233|36246|36226|36271|36251|36235.7|36215.7|224
1661160900000|2022-08-22 09:35:00|36243.5|36223.5|36251|36231|36251|36231|36231|36211|55
1661161200000|2022-08-22 09:40:00|36253.2|36233.2|36261|36241|36276|36256|36238.5|36218.5|65
1661161500000|2022-08-22 09:45:00|36258.8|36238.8|36318.8|36298.8|36323.5|36303.5|36258.5|36238.5|94
1661161800000|2022-08-22 09:50:00|36318.2|36298.2|36273.3|36253.3|36330.7|36310.7|36273.3|36253.3|191
1661162100000|2022-08-22 09:55:00|36273.5|36253.5|36308.8|36288.8|36328.5|36308.5|36271|36251|78
1661162400000|2022-08-22 10:00:00|36308.5|36288.5|36176|36156|36313.5|36293.5|36176|36156|148
1661162700000|2022-08-22 10:05:00|36173.5|36153.5|36223.3|36203.3|36236|36216|36170.5|36150.5|111
1661163000000|2022-08-22 10:10:00|36223.5|36203.5|36363.5|36343.5|36411.5|36391.5|36223.5|36203.5|370
1661163300000|2022-08-22 10:15:00|36363.3|36343.3|36386.5|36366.5|36386.5|36366.5|36351|36331|110
1661163600000|2022-08-22 10:20:00|36386.8|36366.8|36331|36311|36386.8|36366.8|36321|36301|69
1661163900000|2022-08-22 10:25:00|36328.8|36308.8|36364.6|36344.6|36369.3|36349.3|36311.6|36291.6|115
1661164200000|2022-08-22 10:30:00|36366.8|36346.8|36323.8|36303.8|36369.3|36349.3|36313.8|36293.8|78
1661164500000|2022-08-22 10:35:00|36321.6|36301.6|36326.6|36306.6|36331.6|36311.6|36306.3|36286.3|40
1661164800000|2022-08-22 10:40:00|36328.8|36308.8|36321|36301|36361.6|36341.6|36311.3|36291.3|86
1661165100000|2022-08-22 10:45:00|36318.5|36298.5|36364.3|36344.3|36364.3|36344.3|36308.8|36288.8|76
1661165400000|2022-08-22 10:50:00|36366.6|36346.6|36338.8|36318.8|36369.1|36349.1|36323.8|36303.8|55
1661165700000|2022-08-22 10:55:00|36339.1|36319.1|36289.1|36269.1|36339.1|36319.1|36289.1|36269.1|76
1661166000000|2022-08-22 11:00:00|36288.8|36268.8|36336.6|36316.6|36338.8|36318.8|36288.8|36268.8|107
1661166300000|2022-08-22 11:05:00|36336.8|36316.8|36328.8|36308.8|36342.1|36322.1|36326.3|36306.3|77
1661166600000|2022-08-22 11:10:00|36323.6|36303.6|36294.6|36274.6|36326.6|36306.6|36289.3|36269.3|358
1661166900000|2022-08-22 11:15:00|36294.9|36274.9|36270.1|36250.1|36304.9|36284.9|36267.6|36247.6|374
1661167200000|2022-08-22 11:20:00|36267.6|36247.6|36274.9|36254.9|36324.9|36304.9|36265.1|36245.1|132
1661167500000|2022-08-22 11:25:00|36275.4|36255.4|36282.4|36262.4|36292.6|36272.6|36270.1|36250.1|390
1661167800000|2022-08-22 11:30:00|36280.1|36260.1|36292.9|36272.9|36345.6|36325.6|36272.6|36252.6|255
1661168100000|2022-08-22 11:35:00|36290.4|36270.4|36323.1|36303.1|36323.1|36303.1|36277.6|36257.6|169
1661168400000|2022-08-22 11:40:00|36325.4|36305.4|36347.9|36327.9|36347.9|36327.9|36300.1|36280.1|156
1661168700000|2022-08-22 11:45:00|36348.1|36328.1|36332.6|36312.6|36367.9|36347.9|36330.1|36310.1|124
1661169000000|2022-08-22 11:50:00|36330.1|36310.1|36350.4|36330.4|36352.6|36332.6|36314.6|36294.6|144
1661169300000|2022-08-22 11:55:00|36350.1|36330.1|36325.6|36305.6|36350.4|36330.4|36312.4|36292.4|234
1661169600000|2022-08-22 12:00:00|36325.9|36305.9|36287.1|36267.1|36355.6|36335.6|36287.1|36267.1|242
1661169900000|2022-08-22 12:05:00|36284.9|36264.9|36279.6|36259.6|36309.6|36289.6|36269.6|36249.6|190
1661170200000|2022-08-22 12:10:00|36277.4|36257.4|36309.4|36289.4|36352.4|36332.4|36242.4|36222.4|413
1661170500000|2022-08-22 12:15:00|36306.6|36286.6|36354.4|36334.4|36354.6|36334.6|36269.6|36249.6|201
1661170800000|2022-08-22 12:20:00|36354.1|36334.1|36392.6|36372.6|36407.9|36387.9|36346.6|36326.6|306
1661171100000|2022-08-22 12:25:00|36390.1|36370.1|36438.2|36418.2|36440.4|36420.4|36367.4|36347.4|213
1661171400000|2022-08-22 12:30:00|36440.7|36420.7|36399.4|36379.4|36450.4|36430.4|36396.9|36376.9|478
1661171700000|2022-08-22 12:35:00|36399.1|36379.1|36472.7|36452.7|36472.7|36452.7|36374.9|36354.9|458
1661172000000|2022-08-22 12:40:00|36475.2|36455.2|36467.1|36447.1|36490.2|36470.2|36444.6|36424.6|408
1661172300000|2022-08-22 12:45:00|36464.9|36444.9|36422.7|36402.7|36472.7|36452.7|36419.9|36399.9|169
1661172600000|2022-08-22 12:50:00|36422.4|36402.4|36407.7|36387.7|36430.4|36410.4|36402.4|36382.4|175
1661172900000|2022-08-22 12:55:00|36407.4|36387.4|36358.2|36338.2|36418.2|36398.2|36357.7|36337.7|232
1661173200000|2022-08-22 13:00:00|36360.7|36340.7|36360.9|36340.9|36385.9|36365.9|36303.2|36283.2|857
1661173500000|2022-08-22 13:05:00|36365.9|36345.9|36406.4|36386.4|36409.2|36389.2|36348.7|36328.7|613
1661173800000|2022-08-22 13:10:00|36406.2|36386.2|36371.7|36351.7|36409.2|36389.2|36361.7|36341.7|248
1661174100000|2022-08-22 13:15:00|36371.4|36351.4|36376.7|36356.7|36414.2|36394.2|36361.7|36341.7|394
1661174400000|2022-08-22 13:20:00|36378.9|36358.9|36406.4|36386.4|36411.7|36391.7|36316.2|36296.2|1055
1661174700000|2022-08-22 13:25:00|36404.2|36384.2|36406.7|36386.7|36432|36412|36389.2|36369.2|251
1661175000000|2022-08-22 13:30:00|36404.5|36384.5|36381.7|36361.7|36416.7|36396.7|36376.7|36356.7|624
1661175300000|2022-08-22 13:35:00|36377|36357|36303.7|36283.7|36381.7|36361.7|36286.2|36266.2|832
1661175600000|2022-08-22 13:40:00|36304.2|36284.2|36256|36236|36316.5|36296.5|36216.2|36196.2|562
1661175900000|2022-08-22 13:45:00|36255.7|36235.7|36151.2|36131.2|36276.7|36256.7|36151.2|36131.2|1190
1661176200000|2022-08-22 13:50:00|36151|36131|36163.7|36143.7|36163.7|36143.7|36098.5|36078.5|601
1661176500000|2022-08-22 13:55:00|36164|36144|36171.7|36151.7|36201.5|36181.5|36151.5|36131.5|663
1661176800000|2022-08-22 14:00:00|36166.7|36146.7|36139|36119|36166.7|36146.7|36089|36069|392
1661177100000|2022-08-22 14:05:00|36138.7|36118.7|36183.7|36163.7|36206.2|36186.2|36138.5|36118.5|608
1661177400000|2022-08-22 14:10:00|36181.2|36161.2|36208.7|36188.7|36208.7|36188.7|36166.2|36146.2|294
1661177700000|2022-08-22 14:15:00|36208.5|36188.5|36268.5|36248.5|36306|36286|36198.7|36178.7|462
1661178000000|2022-08-22 14:20:00|36268.7|36248.7|36181|36161|36276.5|36256.5|36176.2|36156.2|350
1661178300000|2022-08-22 14:25:00|36178.5|36158.5|36176.2|36156.2|36200.7|36180.7|36166.7|36146.7|656
1661178600000|2022-08-22 14:30:00|36174|36154|36191.5|36171.5|36216.2|36196.2|36166.7|36146.7|491
1661178900000|2022-08-22 14:35:00|36193.7|36173.7|36246.7|36226.7|36251.5|36231.5|36181.2|36161.2|343
1661179200000|2022-08-22 14:40:00|36244.2|36224.2|36241.5|36221.5|36289|36269|36236.5|36216.5|275
1661179500000|2022-08-22 14:45:00|36241.7|36221.7|36246.7|36226.7|36256.7|36236.7|36206.7|36186.7|231
1661179800000|2022-08-22 14:50:00|36247|36227|36237|36217|36276.2|36256.2|36227|36207|200
1661180100000|2022-08-22 14:55:00|36239.5|36219.5|36271.5|36251.5|36281.7|36261.7|36224.2|36204.2|435
1661180400000|2022-08-22 15:00:00|36271.2|36251.2|36267.2|36247.2|36287.5|36267.5|36244|36224|1045
1661180700000|2022-08-22 15:05:00|36267.5|36247.5|36282.2|36262.2|36282.2|36262.2|36257.5|36237.5|464
1661181000000|2022-08-22 15:10:00|36280|36260|36357.2|36337.2|36357.5|36337.5|36280|36260|260
1661181300000|2022-08-22 15:15:00|36357|36337|36332.2|36312.2|36392.5|36372.5|36327.5|36307.5|332
1661181600000|2022-08-22 15:20:00|36332.5|36312.5|36377.2|36357.2|36379.7|36359.7|36317|36297|249
1661181900000|2022-08-22 15:25:00|36375|36355|36369.7|36349.7|36392.5|36372.5|36349.5|36329.5|282
1661182200000|2022-08-22 15:30:00|36367.2|36347.2|36375|36355|36405|36385|36350|36330|400
1661182500000|2022-08-22 15:35:00|36375.3|36355.3|36397.3|36377.3|36427.8|36407.8|36375|36355|700
1661182800000|2022-08-22 15:40:00|36397.5|36377.5|36377.8|36357.8|36415|36395|36375.5|36355.5|178
1661183100000|2022-08-22 15:45:00|36378|36358|36427.8|36407.8|36438|36418|36362.8|36342.8|325
1661183400000|2022-08-22 15:50:00|36425.5|36405.5|36438|36418|36445.5|36425.5|36405|36385|392
1661183700000|2022-08-22 15:55:00|36438.3|36418.3|36520.5|36500.5|36528.3|36508.3|36438.3|36418.3|551
1661184000000|2022-08-22 16:00:00|36523|36503|36551.3|36531.3|36593|36573|36523|36503|815
1661184300000|2022-08-22 16:05:00|36551.5|36531.5|36517.8|36497.8|36575.8|36555.8|36513.3|36493.3|548
1661184600000|2022-08-22 16:10:00|36518|36498|36507.8|36487.8|36547.8|36527.8|36502.8|36482.8|211
1661184900000|2022-08-22 16:15:00|36508.3|36488.3|36552.8|36532.8|36553|36533|36508|36488|150
1661185200000|2022-08-22 16:20:00|36557.8|36537.8|36572.5|36552.5|36590|36570|36557.8|36537.8|142
1661185500000|2022-08-22 16:25:00|36572.3|36552.3|36530.3|36510.3|36572.8|36552.8|36525.5|36505.5|158
1661185800000|2022-08-22 16:30:00|36530.5|36510.5|36563.3|36543.3|36578|36558|36530.5|36510.5|323
1661186100000|2022-08-22 16:35:00|36565.8|36545.8|36588.3|36568.3|36598.5|36578.5|36560.5|36540.5|154
1661186400000|2022-08-22 16:40:00|36586|36566|36568.3|36548.3|36588.5|36568.5|36568.3|36548.3|162
1661186700000|2022-08-22 16:45:00|36566|36546|36576|36556|36576|36556|36540.5|36520.5|210
1661187000000|2022-08-22 16:50:00|36576.3|36556.3|36573.5|36553.5|36593.3|36573.3|36558|36538|177
1661187300000|2022-08-22 16:55:00|36573.8|36553.8|36545.5|36525.5|36576|36556|36525.5|36505.5|1931
1661187600000|2022-08-22 17:00:00|36546|36526|36503.3|36483.3|36565.8|36545.8|36503.3|36483.3|193
1661187900000|2022-08-22 17:05:00|36501|36481|36515|36495|36520|36500|36500.8|36480.8|175
1661188200000|2022-08-22 17:10:00|36514.8|36494.8|36515|36495|36515|36495|36487.8|36467.8|75
1661188500000|2022-08-22 17:15:00|36515.5|36495.5|36520.3|36500.3|36527.5|36507.5|36500|36480|45
1661188800000|2022-08-22 17:20:00|36517.8|36497.8|36502.5|36482.5|36525.5|36505.5|36500.3|36480.3|42
1661189100000|2022-08-22 17:25:00|36502.8|36482.8|36517.5|36497.5|36525|36505|36502.5|36482.5|49
1661189400000|2022-08-22 17:30:00|36517.3|36497.3|36482.8|36462.8|36517.3|36497.3|36480.3|36460.3|77
1661189700000|2022-08-22 17:35:00|36482.5|36462.5|36508|36488|36517.8|36497.8|36480.3|36460.3|118
1661190000000|2022-08-22 17:40:00|36510.3|36490.3|36520.3|36500.3|36529.8|36509.8|36507.5|36487.5|46
1661190300000|2022-08-22 17:45:00|36520.5|36500.5|36512.5|36492.5|36520.5|36500.5|36507.8|36487.8|25
1661190600000|2022-08-22 17:50:00|36507.8|36487.8|36512.5|36492.5|36512.8|36492.8|36497.8|36477.8|22
1661190900000|2022-08-22 17:55:00|36512.8|36492.8|36512.8|36492.8|36517.5|36497.5|36497.8|36477.8|63
1661191200000|2022-08-22 18:00:00|36513|36493|36513|36493|36522.8|36502.8|36512.8|36492.8|19
1661191500000|2022-08-22 18:05:00|36515.3|36495.3|36507.8|36487.8|36527.8|36507.8|36505.3|36485.3|48
1661191800000|2022-08-22 18:10:00|36508|36488|36515.3|36495.3|36517.8|36497.8|36505|36485|18
1661192100000|2022-08-22 18:15:00|36515.8|36495.8|36523|36503|36525.3|36505.3|36508|36488|25
1661192400000|2022-08-22 18:20:00|36522.8|36502.8|36515.3|36495.3|36527.8|36507.8|36510.3|36490.3|25
1661192700000|2022-08-22 18:25:00|36517.5|36497.5|36517.8|36497.8|36522.8|36502.8|36512.8|36492.8|21
1661193000000|2022-08-22 18:30:00|36518|36498|36522.8|36502.8|36525.5|36505.5|36515.3|36495.3|36
1661193300000|2022-08-22 18:35:00|36522.6|36502.6|36517.8|36497.8|36525.1|36505.1|36517.8|36497.8|26
1661193600000|2022-08-22 18:40:00|36518|36498|36507.8|36487.8|36527.8|36507.8|36507.8|36487.8|39
1661193900000|2022-08-22 18:45:00|36510.1|36490.1|36513|36493|36517.8|36497.8|36507.8|36487.8|17
1661194200000|2022-08-22 18:50:00|36512.8|36492.8|36525.5|36505.5|36527.8|36507.8|36512.8|36492.8|24
1661194500000|2022-08-22 18:55:00|36522.8|36502.8|36527.8|36507.8|36527.8|36507.8|36518|36498|37
1661194800000|2022-08-22 19:00:00|36527.6|36507.6|36555.5|36535.5|36570.8|36550.8|36525.3|36505.3|216
1661195100000|2022-08-22 19:05:00|36552.8|36532.8|36553|36533|36560.5|36540.5|36548|36528|102
1661195400000|2022-08-22 19:10:00|36553.3|36533.3|36548.5|36528.5|36555.5|36535.5|36546|36526|16
1661195700000|2022-08-22 19:15:00|36551|36531|36538.5|36518.5|36563.3|36543.3|36535.6|36515.6|128
1661196000000|2022-08-22 19:20:00|36535.8|36515.8|36555.8|36535.8|36560.6|36540.6|36535.8|36515.8|34
1661196300000|2022-08-22 19:25:00|36560.6|36540.6|36563.3|36543.3|36571|36551|36555.8|36535.8|36
1661196600000|2022-08-22 19:30:00|36565.8|36545.8|36545.6|36525.6|36565.8|36545.8|36540.8|36520.8|24
1661196900000|2022-08-22 19:35:00|36545.8|36525.8|36550.6|36530.6|36563.1|36543.1|36545.8|36525.8|15
1661197200000|2022-08-22 19:40:00|36548.3|36528.3|36532.8|36512.8|36548.3|36528.3|36532.8|36512.8|45
1661197500000|2022-08-22 19:45:00|36532.6|36512.6|36548.5|36528.5|36548.5|36528.5|36530.3|36510.3|31
1661197800000|2022-08-22 19:50:00|36550.8|36530.8|36563.3|36543.3|36581|36561|36550.8|36530.8|35
1661198100000|2022-08-22 19:55:00|36563.1|36543.1|36558.5|36538.5|36565.6|36545.6|36553.3|36533.3|46
1661198400000|2022-08-22 20:00:00|36563.1|36543.1|36553.3|36533.3|36568.3|36548.3|36548.5|36528.5|52
1661198700000|2022-08-22 20:05:00|36553.5|36533.5|36548.5|36528.5|36553.5|36533.5|36538.3|36518.3|34
1661199000000|2022-08-22 20:10:00|36548.3|36528.3|36543.1|36523.1|36551|36531|36543.1|36523.1|20
1661199300000|2022-08-22 20:15:00|36543.3|36523.3|36548.5|36528.5|36548.5|36528.5|36543.3|36523.3|2
1661199600000|2022-08-22 20:20:00|36548.6|36528.6|36551.1|36531.1|36551.1|36531.1|36546.1|36526.1|5
1661199900000|2022-08-22 20:25:00|36553.3|36533.3|36551.1|36531.1|36558.3|36538.3|36548.3|36528.3|22
1661200200000|2022-08-22 20:30:00|36553.6|36533.6|36548.6|36528.6|36556.3|36536.3|36548.6|36528.6|14
1661200500000|2022-08-22 20:35:00|36548.3|36528.3|36548.3|36528.3|36550.8|36530.8|36546.1|36526.1|10
1661200800000|2022-08-22 20:40:00|36550.6|36530.6|36548.3|36528.3|36550.8|36530.8|36548.3|36528.3|2
1661201100000|2022-08-22 20:45:00|36548.6|36528.6|36548.6|36528.6|36551.1|36531.1|36546.1|36526.1|12
1661201400000|2022-08-22 20:50:00|36553.1|36533.1|36558.6|36538.6|36558.6|36538.6|36548.6|36528.6|18
1661201700000|2022-08-22 20:55:00|36563.1|36543.1|36566.1|36546.1|36566.3|36546.3|36563.1|36543.1|60
1661205600000|2022-08-22 22:00:00|36527.4|36507.4|36546.3|36526.3|36552.6|36532.6|36525.5|36505.5|407
1661205900000|2022-08-22 22:05:00|36548.6|36528.6|36550.8|36530.8|36550.8|36530.8|36546.3|36526.3|170
1661206200000|2022-08-22 22:10:00|36551.1|36531.1|36548.8|36528.8|36553.8|36533.8|36548.6|36528.6|25
1661206500000|2022-08-22 22:15:00|36549|36529|36556.1|36536.1|36556.1|36536.1|36548.6|36528.6|7
1661206800000|2022-08-22 22:20:00|36553.6|36533.6|36553.6|36533.6|36553.6|36533.6|36553.6|36533.6|6
1661207100000|2022-08-22 22:25:00|36554|36534|36561.1|36541.1|36563.6|36543.6|36554|36534|7
1661207400000|2022-08-22 22:30:00|36560.8|36540.8|36554|36534|36560.8|36540.8|36554|36534|5
1661207700000|2022-08-22 22:35:00|36554.1|36534.1|36556.1|36536.1|36556.1|36536.1|36551.1|36531.1|6
1661208000000|2022-08-22 22:40:00|36558.6|36538.6|36566.8|36546.8|36567|36547|36558.6|36538.6|8
1661208300000|2022-08-22 22:45:00|36571.3|36551.3|36584.1|36564.1|36584.1|36564.1|36571.3|36551.3|45
1661208600000|2022-08-22 22:50:00|36583.8|36563.8|36583.8|36563.8|36584.1|36564.1|36581.3|36561.3|9
1661208900000|2022-08-22 22:55:00|36586.3|36566.3|36588.8|36568.8|36591.3|36571.3|36586.3|36566.3|13
1661209200000|2022-08-22 23:00:00|36591.1|36571.1|36573.8|36553.8|36591.3|36571.3|36573.8|36553.8|46
1661209500000|2022-08-22 23:05:00|36574.1|36554.1|36563.6|36543.6|36576.3|36556.3|36563.6|36543.6|17
1661209800000|2022-08-22 23:10:00|36561.3|36541.3|36571.3|36551.3|36576.3|36556.3|36561.3|36541.3|25
1661210100000|2022-08-22 23:15:00|36573.8|36553.8|36581.3|36561.3|36581.3|36561.3|36571.3|36551.3|11
1661210400000|2022-08-22 23:20:00|36581.1|36561.1|36576.3|36556.3|36581.1|36561.1|36574.1|36554.1|4
1661210700000|2022-08-22 23:25:00|36574.1|36554.1|36566.3|36546.3|36574.1|36554.1|36561.3|36541.3|8
1661211000000|2022-08-22 23:30:00|36568.8|36548.8|36571.3|36551.3|36576.3|36556.3|36563.8|36543.8|5
1661211300000|2022-08-22 23:35:00|36571.1|36551.1|36573.6|36553.6|36578.6|36558.6|36566.3|36546.3|14
1661211600000|2022-08-22 23:40:00|36576.3|36556.3|36588.8|36568.8|36588.8|36568.8|36576.3|36556.3|16
1661211900000|2022-08-22 23:45:00|36586.3|36566.3|36588.6|36568.6|36591.1|36571.1|36586.1|36566.1|7
1661212200000|2022-08-22 23:50:00|36588.8|36568.8|36586.1|36566.1|36593.6|36573.6|36586.1|36566.1|18
1661212500000|2022-08-22 23:55:00|36588.8|36568.8|36583.8|36563.8|36591.1|36571.1|36576.3|36556.3|15
1661212800000|2022-08-23 00:00:00|36584.1|36564.1|36553.6|36533.6|36593.6|36573.6|36548.6|36528.6|70
1661213100000|2022-08-23 00:05:00|36553.8|36533.8|36576.1|36556.1|36588.6|36568.6|36551.1|36531.1|29
1661213400000|2022-08-23 00:10:00|36573.8|36553.8|36573.8|36553.8|36583.6|36563.6|36571.1|36551.1|21
1661213700000|2022-08-23 00:15:00|36576.3|36556.3|36618.6|36598.6|36633.8|36613.8|36576.1|36556.1|64
1661214000000|2022-08-23 00:20:00|36618.4|36598.4|36624.1|36604.1|36631.3|36611.3|36613.6|36593.6|44
1661214300000|2022-08-23 00:25:00|36628.8|36608.8|36638.8|36618.8|36641.3|36621.3|36596.3|36576.3|56
1661214600000|2022-08-23 00:30:00|36636.3|36616.3|36654.1|36634.1|36654.1|36634.1|36624.1|36604.1|480
1661214900000|2022-08-23 00:35:00|36653.8|36633.8|36679.1|36659.1|36686.3|36666.3|36653.8|36633.8|53
1661215200000|2022-08-23 00:40:00|36676.3|36656.3|36683.6|36663.6|36691.3|36671.3|36676.3|36656.3|66
1661215500000|2022-08-23 00:45:00|36683.8|36663.8|36664.1|36644.1|36688.6|36668.6|36664.1|36644.1|31
1661215800000|2022-08-23 00:50:00|36666.3|36646.3|36649.1|36629.1|36673.8|36653.8|36648.8|36628.8|32
1661216100000|2022-08-23 00:55:00|36648.8|36628.8|36623.8|36603.8|36663.8|36643.8|36623.8|36603.8|43
1661216400000|2022-08-23 01:00:00|36621.3|36601.3|36616.3|36596.3|36673.8|36653.8|36604.1|36584.1|288
1661216700000|2022-08-23 01:05:00|36616.6|36596.6|36689.1|36669.1|36693.8|36673.8|36616.6|36596.6|183
1661217000000|2022-08-23 01:10:00|36702|36682|36684.5|36664.5|36711.8|36691.8|36654.1|36634.1|106
1661217300000|2022-08-23 01:15:00|36684.8|36664.8|36629.5|36609.5|36699.3|36679.3|36609.8|36589.8|114
1661217600000|2022-08-23 01:20:00|36626.8|36606.8|36626.8|36606.8|36664.1|36644.1|36614.5|36594.5|101
1661217900000|2022-08-23 01:25:00|36627|36607|36629.8|36609.8|36632|36612|36609.3|36589.3|142
1661218200000|2022-08-23 01:30:00|36632|36612|36704.1|36684.1|36704.1|36684.1|36632|36612|183
1661218500000|2022-08-23 01:35:00|36701.8|36681.8|36639.1|36619.1|36712|36692|36631.8|36611.8|118
1661218800000|2022-08-23 01:40:00|36636.8|36616.8|36616.6|36596.6|36654.3|36634.3|36611.8|36591.8|75
1661219100000|2022-08-23 01:45:00|36614.3|36594.3|36563.6|36543.6|36616.6|36596.6|36557.5|36537.5|212
1661219400000|2022-08-23 01:50:00|36561.3|36541.3|36538.6|36518.6|36566.8|36546.8|36536.3|36516.3|107
1661219700000|2022-08-23 01:55:00|36536.3|36516.3|36494.1|36474.1|36554.1|36534.1|36494.1|36474.1|203
1661220000000|2022-08-23 02:00:00|36496.8|36476.8|36459.5|36439.5|36509.5|36489.5|36459.5|36439.5|158
1661220300000|2022-08-23 02:05:00|36457.3|36437.3|36430.6|36410.6|36484.5|36464.5|36430.6|36410.6|137
1661220600000|2022-08-23 02:10:00|36426.1|36406.1|36458.6|36438.6|36464.1|36444.1|36421.1|36401.1|74
1661220900000|2022-08-23 02:15:00|36458.4|36438.4|36436.1|36416.1|36458.8|36438.8|36433.4|36413.4|40
1661221200000|2022-08-23 02:20:00|36438.8|36418.8|36463.8|36443.8|36466.1|36446.1|36436.1|36416.1|49
1661221500000|2022-08-23 02:25:00|36466.1|36446.1|36433.8|36413.8|36466.1|36446.1|36426.6|36406.6|62
1661221800000|2022-08-23 02:30:00|36436.1|36416.1|36463.6|36443.6|36473.6|36453.6|36431.3|36411.3|70
1661222100000|2022-08-23 02:35:00|36461.3|36441.3|36496.3|36476.3|36516.1|36496.1|36458.6|36438.6|86
1661222400000|2022-08-23 02:40:00|36493.8|36473.8|36456.3|36436.3|36493.8|36473.8|36456.3|36436.3|40
1661222700000|2022-08-23 02:45:00|36456.1|36436.1|36496.3|36476.3|36504.3|36484.3|36453.8|36433.8|26
1661223000000|2022-08-23 02:50:00|36498.8|36478.8|36483.8|36463.8|36504.1|36484.1|36468.6|36448.6|32
1661223300000|2022-08-23 02:55:00|36484.1|36464.1|36481.3|36461.3|36493.6|36473.6|36473.8|36453.8|26
1661223600000|2022-08-23 03:00:00|36483.8|36463.8|36486.1|36466.1|36498.6|36478.6|36476.3|36456.3|26
1661223900000|2022-08-23 03:05:00|36483.8|36463.8|36501.3|36481.3|36501.3|36481.3|36476.3|36456.3|36
1661224200000|2022-08-23 03:10:00|36501.6|36481.6|36561.8|36541.8|36566.6|36546.6|36501.6|36481.6|97
1661224500000|2022-08-23 03:15:00|36564.3|36544.3|36571.8|36551.8|36574.5|36554.5|36559.5|36539.5|50
1661224800000|2022-08-23 03:20:00|36569.5|36549.5|36612|36592|36619.1|36599.1|36569.5|36549.5|82
1661225100000|2022-08-23 03:25:00|36611.8|36591.8|36594.5|36574.5|36611.8|36591.8|36589.5|36569.5|88
1661225400000|2022-08-23 03:30:00|36594.8|36574.8|36574.5|36554.5|36604.5|36584.5|36574.5|36554.5|47
1661225700000|2022-08-23 03:35:00|36574.3|36554.3|36574.5|36554.5|36581.8|36561.8|36569.3|36549.3|14
1661226000000|2022-08-23 03:40:00|36576.8|36556.8|36574.3|36554.3|36586.8|36566.8|36569.3|36549.3|14
1661226300000|2022-08-23 03:45:00|36574.5|36554.5|36579.3|36559.3|36579.5|36559.5|36569.3|36549.3|10
1661226600000|2022-08-23 03:50:00|36579.5|36559.5|36579.5|36559.5|36591.8|36571.8|36576.8|36556.8|11
1661226900000|2022-08-23 03:55:00|36582.3|36562.3|36589.5|36569.5|36601.8|36581.8|36579.5|36559.5|12
1661227200000|2022-08-23 04:00:00|36594.3|36574.3|36599.3|36579.3|36599.5|36579.5|36589.5|36569.5|19
1661227500000|2022-08-23 04:05:00|36599.5|36579.5|36594.5|36574.5|36604.5|36584.5|36592.3|36572.3|39
1661227800000|2022-08-23 04:10:00|36592.3|36572.3|36574.5|36554.5|36592.3|36572.3|36574.5|36554.5|25
1661228100000|2022-08-23 04:15:00|36574.8|36554.8|36566.8|36546.8|36579.3|36559.3|36564.5|36544.5|18
1661228400000|2022-08-23 04:20:00|36567.3|36547.3|36579.3|36559.3|36586.8|36566.8|36567.3|36547.3|74
1661228700000|2022-08-23 04:25:00|36577|36557|36574.8|36554.8|36594.5|36574.5|36574.8|36554.8|12
1661229000000|2022-08-23 04:30:00|36575|36555|36589.3|36569.3|36594.5|36574.5|36574.5|36554.5|64
1661229300000|2022-08-23 04:35:00|36591.8|36571.8|36648.9|36628.9|36648.9|36628.9|36589.5|36569.5|95
1661229600000|2022-08-23 04:40:00|36651.4|36631.4|36659.1|36639.1|36664.1|36644.1|36646.4|36626.4|47
1661229900000|2022-08-23 04:45:00|36661.6|36641.6|36639.5|36619.5|36671.1|36651.1|36626.6|36606.6|36
1661230200000|2022-08-23 04:50:00|36639.3|36619.3|36641.1|36621.1|36646.6|36626.6|36634.5|36614.5|37
1661230500000|2022-08-23 04:55:00|36643.6|36623.6|36606.4|36586.4|36646.1|36626.1|36603.6|36583.6|38
1661230800000|2022-08-23 05:00:00|36603.6|36583.6|36608.9|36588.9|36628.6|36608.6|36598.9|36578.9|23
1661231100000|2022-08-23 05:05:00|36609.1|36589.1|36526.6|36506.6|36616.4|36596.4|36526.6|36506.6|64
1661231400000|2022-08-23 05:10:00|36526.8|36506.8|36508.9|36488.9|36541.4|36521.4|36493.9|36473.9|102
1661231700000|2022-08-23 05:15:00|36508.6|36488.6|36513.6|36493.6|36513.9|36493.9|36488.9|36468.9|41
1661232000000|2022-08-23 05:20:00|36511.4|36491.4|36503.6|36483.6|36511.4|36491.4|36471.6|36451.6|126
1661232300000|2022-08-23 05:25:00|36503.9|36483.9|36499.1|36479.1|36531.6|36511.6|36498.9|36478.9|104
1661232600000|2022-08-23 05:30:00|36498.9|36478.9|36481.8|36461.8|36504.1|36484.1|36473.9|36453.9|151
1661232900000|2022-08-23 05:35:00|36482.1|36462.1|36446.1|36426.1|36521.4|36501.4|36446.1|36426.1|145
1661233200000|2022-08-23 05:40:00|36446.4|36426.4|36474.3|36454.3|36481.8|36461.8|36441.6|36421.6|99
1661233500000|2022-08-23 05:45:00|36474.1|36454.1|36399.1|36379.1|36474.1|36454.1|36394.6|36374.6|102
1661233800000|2022-08-23 05:50:00|36396.8|36376.8|36436.4|36416.4|36446.4|36426.4|36389.1|36369.1|66
1661234100000|2022-08-23 05:55:00|36434.1|36414.1|36433.9|36413.9|36456.4|36436.4|36428.6|36408.6|45
1661234400000|2022-08-23 06:00:00|36434.1|36414.1|36458.6|36438.6|36463.6|36443.6|36416.4|36396.4|93
1661234700000|2022-08-23 06:05:00|36456.4|36436.4|36434.1|36414.1|36473.9|36453.9|36428.9|36408.9|57
1661235000000|2022-08-23 06:10:00|36436.4|36416.4|36380.9|36360.9|36438.9|36418.9|36380.9|36360.9|144
1661235300000|2022-08-23 06:15:00|36376.1|36356.1|36363.6|36343.6|36386.1|36366.1|36356.6|36336.6|186
1661235600000|2022-08-23 06:20:00|36363.9|36343.9|36340.5|36320.5|36363.9|36343.9|36300.9|36280.9|267
1661235900000|2022-08-23 06:25:00|36337.7|36317.7|36355.7|36335.7|36383|36363|36335.5|36315.5|105
1661236200000|2022-08-23 06:30:00|36355.5|36335.5|36323.2|36303.2|36355.5|36335.5|36313.2|36293.2|81
1661236500000|2022-08-23 06:35:00|36318.7|36298.7|36308.4|36288.4|36330.9|36310.9|36293.4|36273.4|72
1661236800000|2022-08-23 06:40:00|36308.7|36288.7|36383.7|36363.7|36383.7|36363.7|36308.4|36288.4|114
1661237100000|2022-08-23 06:45:00|36383.4|36363.4|36448.2|36428.2|36456.2|36436.2|36376.2|36356.2|150
1661237400000|2022-08-23 06:50:00|36448.4|36428.4|36453.2|36433.2|36463.7|36443.7|36440.9|36420.9|133
1661237700000|2022-08-23 06:55:00|36453.4|36433.4|36461.4|36441.4|36479.1|36459.1|36428.9|36408.9|276
1661238000000|2022-08-23 07:00:00|36463.7|36443.7|36516.6|36496.6|36516.6|36496.6|36411.2|36391.2|156
1661238300000|2022-08-23 07:05:00|36519.1|36499.1|36577.5|36557.5|36599.1|36579.1|36491.8|36471.8|1536
1661238600000|2022-08-23 07:10:00|36577.7|36557.7|36565|36545|36587.7|36567.7|36530|36510|246
1661238900000|2022-08-23 07:15:00|36564.8|36544.8|36577.5|36557.5|36612.5|36592.5|36552.3|36532.3|118
1661239200000|2022-08-23 07:20:00|36579.8|36559.8|36582.3|36562.3|36635|36615|36574.8|36554.8|94
1661239500000|2022-08-23 07:25:00|36582.1|36562.1|36585|36565|36609.8|36589.8|36572.3|36552.3|83
1661239800000|2022-08-23 07:30:00|36587.3|36567.3|36557.3|36537.3|36654.8|36634.8|36557.3|36537.3|145
1661240100000|2022-08-23 07:35:00|36555|36535|36737.7|36717.7|36740.2|36720.2|36555|36535|403
1661240400000|2022-08-23 07:40:00|36740.2|36720.2|36773.2|36753.2|36798.4|36778.4|36736.1|36716.1|557
1661240700000|2022-08-23 07:45:00|36770.9|36750.9|36760.9|36740.9|36800.7|36780.7|36753.2|36733.2|299
1661241000000|2022-08-23 07:50:00|36763.4|36743.4|36780.9|36760.9|36785.9|36765.9|36730.9|36710.9|151
1661241300000|2022-08-23 07:55:00|36780.7|36760.7|36809.5|36789.5|36822|36802|36764.3|36744.3|478
1661241600000|2022-08-23 08:00:00|36812.2|36792.2|36759.3|36739.3|36817|36797|36706.8|36686.8|439
1661241900000|2022-08-23 08:05:00|36757|36737|36750.9|36730.9|36796.8|36776.8|36731.8|36711.8|230
1661242200000|2022-08-23 08:10:00|36746.3|36726.3|36778.6|36758.6|36808.8|36788.8|36746.3|36726.3|102
1661242500000|2022-08-23 08:15:00|36778.8|36758.8|36746.8|36726.8|36798.8|36778.8|36731.1|36711.1|164
1661242800000|2022-08-23 08:20:00|36749.1|36729.1|36744.1|36724.1|36771.8|36751.8|36721.8|36701.8|82
1661243100000|2022-08-23 08:25:00|36746.6|36726.6|36680.9|36660.9|36746.6|36726.6|36680.9|36660.9|182
1661243400000|2022-08-23 08:30:00|36683.2|36663.2|36758.6|36738.6|36775.2|36755.2|36683.2|36663.2|107
1661243700000|2022-08-23 08:35:00|36763.4|36743.4|36743.4|36723.4|36765.9|36745.9|36725.7|36705.7|51
1661244000000|2022-08-23 08:40:00|36745.9|36725.9|36733.4|36713.4|36775.9|36755.9|36698.2|36678.2|172
1661244300000|2022-08-23 08:45:00|36733.2|36713.2|36715.9|36695.9|36750.9|36730.9|36715.9|36695.9|54
1661244600000|2022-08-23 08:50:00|36720.9|36700.9|36685.9|36665.9|36733.2|36713.2|36683.4|36663.4|84
1661244900000|2022-08-23 08:55:00|36688.2|36668.2|36660.4|36640.4|36713.4|36693.4|36653.2|36633.2|124
1661245200000|2022-08-23 09:00:00|36660.7|36640.7|36666.1|36646.1|36671.1|36651.1|36625.9|36605.9|180
1661245500000|2022-08-23 09:05:00|36663.8|36643.8|36704.1|36684.1|36718.4|36698.4|36663.8|36643.8|83
1661245800000|2022-08-23 09:10:00|36703.8|36683.8|36644.5|36624.5|36706.1|36686.1|36628.8|36608.8|139
1661246100000|2022-08-23 09:15:00|36644.3|36624.3|36626.1|36606.1|36663.6|36643.6|36623.8|36603.8|92
1661246400000|2022-08-23 09:20:00|36626.3|36606.3|36601.3|36581.3|36636.3|36616.3|36599.1|36579.1|109
1661246700000|2022-08-23 09:25:00|36603.6|36583.6|36629.1|36609.1|36639.1|36619.1|36603.6|36583.6|42
1661247000000|2022-08-23 09:30:00|36629.3|36609.3|36636.1|36616.1|36658.6|36638.6|36629.1|36609.1|62
1661247300000|2022-08-23 09:35:00|36633.6|36613.6|36646.3|36626.3|36648.8|36628.8|36625.9|36605.9|83
1661247600000|2022-08-23 09:40:00|36648.6|36628.6|36666.8|36646.8|36673.6|36653.6|36641.3|36621.3|105
1661247900000|2022-08-23 09:45:00|36669.5|36649.5|36721.3|36701.3|36728.8|36708.8|36669|36649|104
1661248200000|2022-08-23 09:50:00|36719|36699|36714|36694|36719.3|36699.3|36694|36674|45
1661248500000|2022-08-23 09:55:00|36714.3|36694.3|36724|36704|36734.3|36714.3|36714|36694|38
1661248800000|2022-08-23 10:00:00|36721.8|36701.8|36676.5|36656.5|36726.5|36706.5|36676.3|36656.3|62
1661249100000|2022-08-23 10:05:00|36679|36659|36626.5|36606.5|36679.3|36659.3|36614|36594|103
1661249400000|2022-08-23 10:10:00|36624.3|36604.3|36636.3|36616.3|36651.8|36631.8|36616.8|36596.8|120
1661249700000|2022-08-23 10:15:00|36636.8|36616.8|36621.3|36601.3|36641.8|36621.8|36606.3|36586.3|110
1661250000000|2022-08-23 10:20:00|36616.5|36596.5|36596.8|36576.8|36616.5|36596.5|36571.5|36551.5|142
1661250300000|2022-08-23 10:25:00|36592.2|36572.2|36622|36602|36629.5|36609.5|36589.5|36569.5|131
1661250600000|2022-08-23 10:30:00|36622.2|36602.2|36619.9|36599.9|36642.2|36622.2|36614.9|36594.9|132
1661250900000|2022-08-23 10:35:00|36617.4|36597.4|36610.3|36590.3|36627.6|36607.6|36579.9|36559.9|144
1661251200000|2022-08-23 10:40:00|36612.8|36592.8|36692.6|36672.6|36693.1|36673.1|36612.8|36592.8|145
1661251500000|2022-08-23 10:45:00|36692.8|36672.8|36673.1|36653.1|36723.1|36703.1|36670.3|36650.3|177
1661251800000|2022-08-23 10:50:00|36672.8|36652.8|36643.1|36623.1|36682.8|36662.8|36638.1|36618.1|69
1661252100000|2022-08-23 10:55:00|36640.8|36620.8|36611|36591|36643.5|36623.5|36603.7|36583.7|195
1661252400000|2022-08-23 11:00:00|36610.8|36590.8|36628.3|36608.3|36648.5|36628.5|36605.8|36585.8|119
1661252700000|2022-08-23 11:05:00|36623.5|36603.5|36582.6|36562.6|36623.7|36603.7|36555.8|36535.8|206
1661253000000|2022-08-23 11:10:00|36582.8|36562.8|36597.8|36577.8|36600.6|36580.6|36553.1|36533.1|122
1661253300000|2022-08-23 11:15:00|36600.6|36580.6|36618.1|36598.1|36625.1|36605.1|36588.1|36568.1|100
1661253600000|2022-08-23 11:20:00|36612.8|36592.8|36605.3|36585.3|36625.3|36605.3|36585.6|36565.6|73
1661253900000|2022-08-23 11:25:00|36607.6|36587.6|36568.5|36548.5|36613.1|36593.1|36568.3|36548.3|168
1661254200000|2022-08-23 11:30:00|36568.3|36548.3|36601|36581|36631|36611|36563.3|36543.3|353
1661254500000|2022-08-23 11:35:00|36600.8|36580.8|36598|36578|36613.5|36593.5|36568.5|36548.5|177
1661254800000|2022-08-23 11:40:00|36596|36576|36663.9|36643.9|36671.4|36651.4|36595.8|36575.8|203
1661255100000|2022-08-23 11:45:00|36663.7|36643.7|36668.7|36648.7|36688.9|36668.9|36661.4|36641.4|164
1661255400000|2022-08-23 11:50:00|36666.2|36646.2|36683.9|36663.9|36688.9|36668.9|36643.9|36623.9|108
1661255700000|2022-08-23 11:55:00|36686.2|36666.2|36696.2|36676.2|36701.4|36681.4|36653.9|36633.9|164
1661256000000|2022-08-23 12:00:00|36693.9|36673.9|36666.2|36646.2|36708.7|36688.7|36653.9|36633.9|413
1661256300000|2022-08-23 12:05:00|36663.9|36643.9|36655.5|36635.5|36683.7|36663.7|36650.8|36630.8|297
1661256600000|2022-08-23 12:10:00|36655.7|36635.7|36743.2|36723.2|36788.5|36768.5|36655.7|36635.7|821
1661256900000|2022-08-23 12:15:00|36743.5|36723.5|36768.2|36748.2|36773.5|36753.5|36731|36711|342
1661257200000|2022-08-23 12:20:00|36765.7|36745.7|36758.2|36738.2|36773.5|36753.5|36740.5|36720.5|295
1661257500000|2022-08-23 12:25:00|36761|36741|36838.5|36818.5|36881.2|36861.2|36761|36741|783
1661257800000|2022-08-23 12:30:00|36836|36816|36805.3|36785.3|36871.2|36851.2|36793.2|36773.2|464
1661258100000|2022-08-23 12:35:00|36803|36783|36766.9|36746.9|36827.8|36807.8|36759.9|36739.9|470
1661258400000|2022-08-23 12:40:00|36767.2|36747.2|36781.7|36761.7|36799|36779|36766.9|36746.9|273
1661258700000|2022-08-23 12:45:00|36781.5|36761.5|36784.7|36764.7|36819.4|36799.4|36777.4|36757.4|280
1661259000000|2022-08-23 12:50:00|36782.4|36762.4|36759.2|36739.2|36782.4|36762.4|36754.7|36734.7|239
1661259300000|2022-08-23 12:55:00|36756.9|36736.9|36787.6|36767.6|36800.1|36780.1|36716.7|36696.7|337
1661259600000|2022-08-23 13:00:00|36789.9|36769.9|36740.1|36720.1|36814.9|36794.9|36720.1|36700.1|708
1661259900000|2022-08-23 13:05:00|36739.9|36719.9|36770.3|36750.3|36817.4|36797.4|36724.9|36704.9|495
1661260200000|2022-08-23 13:10:00|36772.6|36752.6|36902.8|36882.8|36912.8|36892.8|36765.1|36745.1|531
1661260500000|2022-08-23 13:15:00|36905.1|36885.1|36898.2|36878.2|36908|36888|36838.4|36818.4|764
1661260800000|2022-08-23 13:20:00|36900.7|36880.7|36886.4|36866.4|36938.6|36918.6|36863.6|36843.6|512
1661261100000|2022-08-23 13:25:00|36881.4|36861.4|36786.4|36766.4|36883.9|36863.9|36784.1|36764.1|449
1661261400000|2022-08-23 13:30:00|36788.6|36768.6|36889.3|36869.3|36894.3|36874.3|36786.1|36766.1|964
1661261700000|2022-08-23 13:35:00|36891.8|36871.8|37082.3|37062.3|37108.3|37088.3|36891.8|36871.8|2594
1661262000000|2022-08-23 13:40:00|37082.5|37062.5|37020.3|37000.3|37109.8|37089.8|37000.8|36980.8|1350
1661262300000|2022-08-23 13:45:00|37032|37012|37021|37001|37098.9|37078.9|37011|36991|1131
1661262600000|2022-08-23 13:50:00|37023.5|37003.5|37000.6|36980.6|37068.3|37048.3|36973.3|36953.3|739
1661262900000|2022-08-23 13:55:00|37001|36981|37083.9|37063.9|37086.4|37066.4|36998.5|36978.5|483
1661263200000|2022-08-23 14:00:00|37081.4|37061.4|37124.1|37104.1|37186.6|37166.6|37081.4|37061.4|1052
1661263500000|2022-08-23 14:05:00|37124.3|37104.3|37233.5|37213.5|37238|37218|37124.1|37104.1|781
1661263800000|2022-08-23 14:10:00|37235.8|37215.8|37203.3|37183.3|37255.5|37235.5|37200.5|37180.5|600
1661264100000|2022-08-23 14:15:00|37205.8|37185.8|37188.9|37168.9|37243.9|37223.9|37188.9|37168.9|707
1661264400000|2022-08-23 14:20:00|37191.4|37171.4|37203.7|37183.7|37229.1|37209.1|37175.5|37155.5|805
1661264700000|2022-08-23 14:25:00|37201.4|37181.4|37121.2|37101.2|37203.7|37183.7|37118.7|37098.7|622
1661265000000|2022-08-23 14:30:00|37121.4|37101.4|37115.3|37095.3|37170.3|37150.3|37115.3|37095.3|439
1661265300000|2022-08-23 14:35:00|37113|37093|37075.1|37055.1|37120.5|37100.5|37070.1|37050.1|714
1661265600000|2022-08-23 14:40:00|37074.9|37054.9|37082.6|37062.6|37085.3|37065.3|37035.1|37015.1|365
1661265900000|2022-08-23 14:45:00|37084.9|37064.9|37005.1|36985.1|37087.2|37067.2|36950.1|36930.1|434
1661266200000|2022-08-23 14:50:00|37009.7|36989.7|37020.5|37000.5|37065.1|37045.1|36995.1|36975.1|296
1661266500000|2022-08-23 14:55:00|37022.8|37002.8|36970.1|36950.1|37025.3|37005.3|36960.1|36940.1|204
1661266800000|2022-08-23 15:00:00|36969.9|36949.9|36894.7|36874.7|36984.7|36964.7|36873.8|36853.8|722
1661267100000|2022-08-23 15:05:00|36894.4|36874.4|36924.4|36904.4|36929.4|36909.4|36871.9|36851.9|271
1661267400000|2022-08-23 15:10:00|36927.2|36907.2|37004.9|36984.9|37019.2|36999.2|36927.2|36907.2|510
1661267700000|2022-08-23 15:15:00|37002.2|36982.2|36986.9|36966.9|37024.7|37004.7|36984.2|36964.2|241
1661268000000|2022-08-23 15:20:00|36984.4|36964.4|36986.7|36966.7|37004.4|36984.4|36972.1|36952.1|294
1661268300000|2022-08-23 15:25:00|36986.5|36966.5|36949.6|36929.6|36986.9|36966.9|36931.9|36911.9|194
1661268600000|2022-08-23 15:30:00|36952.1|36932.1|36972.1|36952.1|36972.1|36952.1|36924.6|36904.6|314
1661268900000|2022-08-23 15:35:00|36974.6|36954.6|36969.6|36949.6|37004.6|36984.6|36966.7|36946.7|187
1661269200000|2022-08-23 15:40:00|36972.1|36952.1|36939.2|36919.2|36979.2|36959.2|36914.6|36894.6|385
1661269500000|2022-08-23 15:45:00|36936.9|36916.9|36904.6|36884.6|36944.6|36924.6|36904.4|36884.4|239
1661269800000|2022-08-23 15:50:00|36906.9|36886.9|36921.9|36901.9|36927.1|36907.1|36884.6|36864.6|298
1661270100000|2022-08-23 15:55:00|36921.7|36901.7|36909.2|36889.2|36924.6|36904.6|36874.6|36854.6|154
1661270400000|2022-08-23 16:00:00|36909.4|36889.4|36826.3|36806.3|36921.9|36901.9|36813.4|36793.4|623
1661270700000|2022-08-23 16:05:00|36826.1|36806.1|36870.9|36850.9|36870.9|36850.9|36815.9|36795.9|190
1661271000000|2022-08-23 16:10:00|36871.1|36851.1|36868.4|36848.4|36883.4|36863.4|36838.4|36818.4|270
1661271300000|2022-08-23 16:15:00|36865.9|36845.9|36860.9|36840.9|36878.4|36858.4|36853.6|36833.6|184
1661271600000|2022-08-23 16:20:00|36863.4|36843.4|36858.4|36838.4|36875.9|36855.9|36845.9|36825.9|195
1661271900000|2022-08-23 16:25:00|36860.6|36840.6|36873.6|36853.6|36880.9|36860.9|36856.1|36836.1|73
1661272200000|2022-08-23 16:30:00|36873.4|36853.4|36876.3|36856.3|36883.6|36863.6|36863.4|36843.4|80
1661272500000|2022-08-23 16:35:00|36878.6|36858.6|36881.1|36861.1|36896.1|36876.1|36866.1|36846.1|135
1661272800000|2022-08-23 16:40:00|36880.8|36860.8|36863.6|36843.6|36886.3|36866.3|36851.3|36831.3|120
1661273100000|2022-08-23 16:45:00|36863.8|36843.8|36878.6|36858.6|36888.8|36868.8|36850.8|36830.8|132
1661273400000|2022-08-23 16:50:00|36876.1|36856.1|36898.5|36878.5|36921.3|36901.3|36871.7|36851.7|325
1661273700000|2022-08-23 16:55:00|36896.3|36876.3|36927.7|36907.7|36945.2|36925.2|36896.3|36876.3|1182
1661274000000|2022-08-23 17:00:00|36925.2|36905.2|36955.2|36935.2|36967.7|36947.7|36922.7|36902.7|368
1661274300000|2022-08-23 17:05:00|36957.7|36937.7|36925.2|36905.2|36957.7|36937.7|36920|36900|291
1661274600000|2022-08-23 17:10:00|36925.4|36905.4|36930.4|36910.4|36937.7|36917.7|36910|36890|104
1661274900000|2022-08-23 17:15:00|36930.2|36910.2|36912.5|36892.5|36947.5|36927.5|36912.5|36892.5|37
1661275200000|2022-08-23 17:20:00|36912.7|36892.7|36912.7|36892.7|36927.7|36907.7|36912.5|36892.5|37
1661275500000|2022-08-23 17:25:00|36912.9|36892.9|36932.7|36912.7|36932.9|36912.9|36912.7|36892.7|40
1661275800000|2022-08-23 17:30:00|36930.2|36910.2|36930.4|36910.4|36932.7|36912.7|36912.3|36892.3|40
1661276100000|2022-08-23 17:35:00|36927.7|36907.7|36907.3|36887.3|36930.2|36910.2|36907.3|36887.3|131
1661276400000|2022-08-23 17:40:00|36906.9|36886.9|36887.5|36867.5|36906.9|36886.9|36882.3|36862.3|83
1661276700000|2022-08-23 17:45:00|36887.3|36867.3|36867.5|36847.5|36897.3|36877.3|36864.8|36844.8|90
1661277000000|2022-08-23 17:50:00|36867.3|36847.3|36852.1|36832.1|36867.5|36847.5|36819.6|36799.6|126
1661277300000|2022-08-23 17:55:00|36851.9|36831.9|36817.3|36797.3|36851.9|36831.9|36817.3|36797.3|59
1661277600000|2022-08-23 18:00:00|36812.5|36792.5|36827.1|36807.1|36829.8|36809.8|36802.3|36782.3|160
1661277900000|2022-08-23 18:05:00|36824.6|36804.6|36839.8|36819.8|36839.8|36819.8|36824.6|36804.6|38
1661278200000|2022-08-23 18:10:00|36842.3|36822.3|36847.3|36827.3|36847.3|36827.3|36824.6|36804.6|64
1661278500000|2022-08-23 18:15:00|36847.1|36827.1|36857.1|36837.1|36857.5|36837.5|36842.3|36822.3|22
1661278800000|2022-08-23 18:20:00|36857.3|36837.3|36882.5|36862.5|36887.3|36867.3|36856.9|36836.9|15
1661279100000|2022-08-23 18:25:00|36884.8|36864.8|36867.5|36847.5|36887.1|36867.1|36867.3|36847.3|21
1661279400000|2022-08-23 18:30:00|36867.7|36847.7|36854.6|36834.6|36875|36855|36852.5|36832.5|19
1661279700000|2022-08-23 18:35:00|36855|36835|36862.1|36842.1|36862.1|36842.1|36847.3|36827.3|12
1661280000000|2022-08-23 18:40:00|36854.8|36834.8|36857.7|36837.7|36872.1|36852.1|36849.8|36829.8|34
1661280300000|2022-08-23 18:45:00|36855|36835|36842.5|36822.5|36855|36835|36827.7|36807.7|61
1661280600000|2022-08-23 18:50:00|36840.2|36820.2|36832.7|36812.7|36845.2|36825.2|36830|36810|9
1661280900000|2022-08-23 18:55:00|36830.4|36810.4|36832.9|36812.9|36837.7|36817.7|36824.8|36804.8|31
1661281200000|2022-08-23 19:00:00|36835.2|36815.2|36827.9|36807.9|36852.7|36832.7|36827.7|36807.7|43
1661281500000|2022-08-23 19:05:00|36830.2|36810.2|36827.7|36807.7|36837.5|36817.5|36807.7|36787.7|55
1661281800000|2022-08-23 19:10:00|36830|36810|36830.2|36810.2|36847.7|36827.7|36827.7|36807.7|16
1661282100000|2022-08-23 19:15:00|36832.5|36812.5|36855.2|36835.2|36857.7|36837.7|36832.5|36812.5|33
1661282400000|2022-08-23 19:20:00|36855.4|36835.4|36840.2|36820.2|36857.7|36837.7|36837.7|36817.7|23
1661282700000|2022-08-23 19:25:00|36837.9|36817.9|36847.7|36827.7|36850.4|36830.4|36837.7|36817.7|17
1661283000000|2022-08-23 19:30:00|36847.9|36827.9|36843.1|36823.1|36847.9|36827.9|36832.9|36812.9|19
1661283300000|2022-08-23 19:35:00|36840.8|36820.8|36850.6|36830.6|36853.1|36833.1|36840.8|36820.8|40
1661283600000|2022-08-23 19:40:00|36848.1|36828.1|36840.6|36820.6|36860.8|36840.8|36840.6|36820.6|17
1661283900000|2022-08-23 19:45:00|36842.9|36822.9|36847.9|36827.9|36850.4|36830.4|36827.9|36807.9|46
1661284200000|2022-08-23 19:50:00|36845.6|36825.6|36845.6|36825.6|36855.6|36835.6|36828.1|36808.1|20
1661284500000|2022-08-23 19:55:00|36847.9|36827.9|36848.1|36828.1|36858.1|36838.1|36840.6|36820.6|36
1661284800000|2022-08-23 20:00:00|36845.6|36825.6|36835.8|36815.8|36855.6|36835.6|36835.8|36815.8|26
1661285100000|2022-08-23 20:05:00|36838.1|36818.1|36850.8|36830.8|36855.6|36835.6|36835.4|36815.4|26
1661285400000|2022-08-23 20:10:00|36848.1|36828.1|36840.5|36820.5|36848.1|36828.1|36838|36818|17
1661285700000|2022-08-23 20:15:00|36838|36818|36828.3|36808.3|36843.3|36823.3|36828|36808|41
1661286000000|2022-08-23 20:20:00|36830.8|36810.8|36828.2|36808.2|36830.8|36810.8|36828|36808|11
1661286300000|2022-08-23 20:25:00|36828|36808|36833.2|36813.2|36833.4|36813.4|36828|36808|21
1661286600000|2022-08-23 20:30:00|36833|36813|36828|36808|36835.7|36815.7|36828|36808|23
1661286900000|2022-08-23 20:35:00|36830.3|36810.3|36830.5|36810.5|36833|36813|36828|36808|6
1661287200000|2022-08-23 20:40:00|36832.8|36812.8|36832.8|36812.8|36833.2|36813.2|36828|36808|7
1661287500000|2022-08-23 20:45:00|36833|36813|36823|36803|36833|36813|36823|36803|26
1661287800000|2022-08-23 20:50:00|36823.2|36803.2|36825.3|36805.3|36825.5|36805.5|36818|36798|17
1661288100000|2022-08-23 20:55:00|36823|36803|36820.5|36800.5|36823|36803|36818|36798|28
1661292000000|2022-08-23 22:00:00|36820.9|36800.9|36812.6|36792.6|36860.1|36840.1|36812.6|36792.6|59
1661292300000|2022-08-23 22:05:00|36814.9|36794.9|36817.6|36797.6|36817.6|36797.6|36810.1|36790.1|18
1661292600000|2022-08-23 22:10:00|36815.3|36795.3|36797.8|36777.8|36815.3|36795.3|36795.3|36775.3|32
1661292900000|2022-08-23 22:15:00|36797.6|36777.6|36810.5|36790.5|36810.5|36790.5|36797.6|36777.6|10
1661293200000|2022-08-23 22:20:00|36810.3|36790.3|36810.1|36790.1|36810.3|36790.3|36805.5|36785.5|3
1661293500000|2022-08-23 22:25:00|36807.6|36787.6|36807.6|36787.6|36810.1|36790.1|36807.6|36787.6|6
1661293800000|2022-08-23 22:30:00|36810.1|36790.1|36802.6|36782.6|36810.3|36790.3|36800.3|36780.3|11
1661294100000|2022-08-23 22:35:00|36804.9|36784.9|36805.1|36785.1|36805.1|36785.1|36795.3|36775.3|7
1661294400000|2022-08-23 22:40:00|36810.1|36790.1|36809.7|36789.7|36812.2|36792.2|36802.6|36782.6|11
1661294700000|2022-08-23 22:45:00|36812|36792|36807.2|36787.2|36812|36792|36807.2|36787.2|6
1661295000000|2022-08-23 22:50:00|36807|36787|36797.4|36777.4|36807|36787|36797.2|36777.2|4
1661295300000|2022-08-23 22:55:00|36795.1|36775.1|36802.6|36782.6|36802.6|36782.6|36795.1|36775.1|18
1661295600000|2022-08-23 23:00:00|36800.1|36780.1|36805.1|36785.1|36807.4|36787.4|36795.1|36775.1|12
1661295900000|2022-08-23 23:05:00|36804.9|36784.9|36800.1|36780.1|36804.9|36784.9|36797.4|36777.4|6
1661296200000|2022-08-23 23:10:00|36802.8|36782.8|36782.6|36762.6|36802.8|36782.8|36780.1|36760.1|14
1661296500000|2022-08-23 23:15:00|36780.1|36760.1|36797.6|36777.6|36797.6|36777.6|36780.1|36760.1|18
1661296800000|2022-08-23 23:20:00|36800.1|36780.1|36800.1|36780.1|36804.9|36784.9|36800.1|36780.1|6
1661297100000|2022-08-23 23:25:00|36799.9|36779.9|36792.8|36772.8|36800.1|36780.1|36790.1|36770.1|3
1661297400000|2022-08-23 23:30:00|36792.6|36772.6|36787.6|36767.6|36792.6|36772.6|36782.6|36762.6|19
1661297700000|2022-08-23 23:35:00|36787.4|36767.4|36782.6|36762.6|36787.6|36767.6|36782.6|36762.6|7
1661298000000|2022-08-23 23:40:00|36782.4|36762.4|36773|36753|36782.4|36762.4|36765.3|36745.3|16
1661298300000|2022-08-23 23:45:00|36772.8|36752.8|36767.6|36747.6|36772.8|36752.8|36765.1|36745.1|12
1661298600000|2022-08-23 23:50:00|36762.6|36742.6|36757.6|36737.6|36767.6|36747.6|36757.6|36737.6|24
1661298900000|2022-08-23 23:55:00|36760.1|36740.1|36775.1|36755.1|36777.4|36757.4|36760.1|36740.1|20
1661299200000|2022-08-24 00:00:00|36772.8|36752.8|36797.4|36777.4|36802.4|36782.4|36772.4|36752.4|123
1661299500000|2022-08-24 00:05:00|36797.6|36777.6|36807.4|36787.4|36809.7|36789.7|36777.6|36757.6|37
1661299800000|2022-08-24 00:10:00|36809.7|36789.7|36797.4|36777.4|36812.4|36792.4|36792|36772|52
1661300100000|2022-08-24 00:15:00|36799.7|36779.7|36764.7|36744.7|36812.2|36792.2|36742.6|36722.6|79
1661300400000|2022-08-24 00:20:00|36762.4|36742.4|36767.6|36747.6|36772.6|36752.6|36745.1|36725.1|61
1661300700000|2022-08-24 00:25:00|36767.4|36747.4|36762.4|36742.4|36770.2|36750.2|36744.9|36724.9|44
1661301000000|2022-08-24 00:30:00|36760.1|36740.1|36765.2|36745.2|36782.4|36762.4|36757.6|36737.6|56
1661301300000|2022-08-24 00:35:00|36765.1|36745.1|36765|36745|36772.4|36752.4|36747.7|36727.7|32
1661301600000|2022-08-24 00:40:00|36767.5|36747.5|36780|36760|36784.9|36764.9|36767.5|36747.5|41
1661301900000|2022-08-24 00:45:00|36782.4|36762.4|36777.5|36757.5|36794.7|36774.7|36777.4|36757.4|38
1661302200000|2022-08-24 00:50:00|36777.3|36757.3|36777.3|36757.3|36785|36765|36757.3|36737.3|66
1661302500000|2022-08-24 00:55:00|36777.5|36757.5|36744.5|36724.5|36777.5|36757.5|36742.2|36722.2|73
1661302800000|2022-08-24 01:00:00|36744.7|36724.7|36792.3|36772.3|36799.7|36779.7|36737.3|36717.3|241
1661303100000|2022-08-24 01:05:00|36787.5|36767.5|36822.3|36802.3|36840|36820|36752.5|36732.5|148
1661303400000|2022-08-24 01:10:00|36822.5|36802.5|36877|36857|36877.1|36857.1|36804.6|36784.6|162
1661303700000|2022-08-24 01:15:00|36877.1|36857.1|36939.8|36919.8|36962|36942|36874.6|36854.6|362
1661304000000|2022-08-24 01:20:00|36935|36915|36852.3|36832.3|36935|36915|36839.6|36819.6|164
1661304300000|2022-08-24 01:25:00|36854.6|36834.6|36811.6|36791.6|36882.1|36862.1|36811.6|36791.6|200
1661304600000|2022-08-24 01:30:00|36811.8|36791.8|36856.2|36836.2|36856.2|36836.2|36796.2|36776.2|171
1661304900000|2022-08-24 01:35:00|36853.9|36833.9|36809.1|36789.1|36876.2|36856.2|36798.7|36778.7|73
1661305200000|2022-08-24 01:40:00|36808.9|36788.9|36766.6|36746.6|36811.4|36791.4|36763.7|36743.7|112
1661305500000|2022-08-24 01:45:00|36766.4|36746.4|36645.4|36625.4|36768.7|36748.7|36645.4|36625.4|385
1661305800000|2022-08-24 01:50:00|36650.4|36630.4|36670|36650|36680|36660|36630.2|36610.2|338
1661306100000|2022-08-24 01:55:00|36670.2|36650.2|36667.7|36647.7|36689.8|36669.8|36660.2|36640.2|161
1661306400000|2022-08-24 02:00:00|36667.3|36647.3|36715|36695|36720|36700|36660|36640|132
1661306700000|2022-08-24 02:05:00|36715.2|36695.2|36690|36670|36745|36725|36680.2|36660.2|91
1661307000000|2022-08-24 02:10:00|36687.7|36667.7|36682.7|36662.7|36695.4|36675.4|36662.5|36642.5|92
1661307300000|2022-08-24 02:15:00|36682.5|36662.5|36667.5|36647.5|36697.3|36677.3|36665|36645|31
1661307600000|2022-08-24 02:20:00|36667.7|36647.7|36650.2|36630.2|36672.7|36652.7|36645|36625|68
1661307900000|2022-08-24 02:25:00|36650.4|36630.4|36669.8|36649.8|36689.8|36669.8|36647.7|36627.7|98
1661308200000|2022-08-24 02:30:00|36669.6|36649.6|36679.8|36659.8|36682.3|36662.3|36642.1|36622.1|177
1661308500000|2022-08-24 02:35:00|36679.6|36659.6|36642.3|36622.3|36679.6|36659.6|36632.7|36612.7|271
1661308800000|2022-08-24 02:40:00|36644.6|36624.6|36647.1|36627.1|36659.8|36639.8|36635|36615|106
1661309100000|2022-08-24 02:45:00|36644.8|36624.8|36662.3|36642.3|36689.8|36669.8|36635|36615|103
1661309400000|2022-08-24 02:50:00|36664.6|36644.6|36702.3|36682.3|36714.8|36694.8|36657.1|36637.1|85
1661309700000|2022-08-24 02:55:00|36699.8|36679.8|36715.6|36695.6|36722.7|36702.7|36695|36675|124
1661310000000|2022-08-24 03:00:00|36715.8|36695.8|36735.2|36715.2|36735.2|36715.2|36690.2|36670.2|55
1661310300000|2022-08-24 03:05:00|36737.7|36717.7|36745.4|36725.4|36770|36750|36720.4|36700.4|147
1661310600000|2022-08-24 03:10:00|36747.9|36727.9|36722.7|36702.7|36747.9|36727.9|36710.2|36690.2|30
1661310900000|2022-08-24 03:15:00|36722.9|36702.9|36700.4|36680.4|36737.7|36717.7|36682.5|36662.5|48
1661311200000|2022-08-24 03:20:00|36700|36680|36687.7|36667.7|36732.5|36712.5|36685|36665|47
1661311500000|2022-08-24 03:25:00|36685.2|36665.2|36672.5|36652.5|36687.7|36667.7|36650.6|36630.6|55
1661311800000|2022-08-24 03:30:00|36672.3|36652.3|36709.8|36689.8|36709.8|36689.8|36662.7|36642.7|46
1661312100000|2022-08-24 03:35:00|36710|36690|36694.8|36674.8|36714.8|36694.8|36680|36660|38
1661312400000|2022-08-24 03:40:00|36699.6|36679.6|36714.6|36694.6|36722.1|36702.1|36699.6|36679.6|30
1661312700000|2022-08-24 03:45:00|36714.8|36694.8|36700|36680|36714.8|36694.8|36697.7|36677.7|20
1661313000000|2022-08-24 03:50:00|36697.5|36677.5|36715|36695|36717.7|36697.7|36685.2|36665.2|33
1661313300000|2022-08-24 03:55:00|36715.2|36695.2|36714.8|36694.8|36717.3|36697.3|36704.8|36684.8|13
1661313600000|2022-08-24 04:00:00|36714.6|36694.6|36697.3|36677.3|36714.6|36694.6|36689.6|36669.6|13
1661313900000|2022-08-24 04:05:00|36699.6|36679.6|36694.8|36674.8|36709.8|36689.8|36694.4|36674.4|12
1661314200000|2022-08-24 04:10:00|36692.1|36672.1|36684.8|36664.8|36692.1|36672.1|36674.6|36654.6|37
1661314500000|2022-08-24 04:15:00|36684.6|36664.6|36709.8|36689.8|36709.8|36689.8|36675|36655|12
1661314800000|2022-08-24 04:20:00|36709.6|36689.6|36697.5|36677.5|36724.6|36704.6|36697.5|36677.5|25
1661315100000|2022-08-24 04:25:00|36700|36680|36700.2|36680.2|36707.5|36687.5|36697.5|36677.5|24
1661315400000|2022-08-24 04:30:00|36700.4|36680.4|36685|36665|36705.4|36685.4|36680.2|36660.2|48
1661315700000|2022-08-24 04:35:00|36685.2|36665.2|36684.8|36664.8|36690|36670|36654.6|36634.6|108
1661316000000|2022-08-24 04:40:00|36682.3|36662.3|36695|36675|36702.3|36682.3|36680|36660|17
1661316300000|2022-08-24 04:45:00|36695.2|36675.2|36709.8|36689.8|36719.8|36699.8|36695.2|36675.2|42
1661316600000|2022-08-24 04:50:00|36710|36690|36764.6|36744.6|36767.5|36747.5|36710|36690|75
1661316900000|2022-08-24 04:55:00|36764.4|36744.4|36739.8|36719.8|36765|36745|36739.8|36719.8|46
1661317200000|2022-08-24 05:00:00|36740|36720|36737.3|36717.3|36757.7|36737.7|36737.3|36717.3|33
1661317500000|2022-08-24 05:05:00|36739.6|36719.6|36729.6|36709.6|36752.3|36732.3|36729.6|36709.6|35
1661317800000|2022-08-24 05:10:00|36729.4|36709.4|36739.8|36719.8|36747.5|36727.5|36719.8|36699.8|37
1661318100000|2022-08-24 05:15:00|36740|36720|36744.6|36724.6|36752.3|36732.3|36734.6|36714.6|43
1661318400000|2022-08-24 05:20:00|36744.4|36724.4|36719.6|36699.6|36749.8|36729.8|36714.8|36694.8|22
1661318700000|2022-08-24 05:25:00|36719.8|36699.8|36734.8|36714.8|36737.3|36717.3|36714.6|36694.6|27
1661319000000|2022-08-24 05:30:00|36734.6|36714.6|36745|36725|36757.7|36737.7|36690|36670|106
1661319300000|2022-08-24 05:35:00|36747.3|36727.3|36779.8|36759.8|36789.8|36769.8|36747.3|36727.3|121
1661319600000|2022-08-24 05:40:00|36780|36760|36744.8|36724.8|36782.3|36762.3|36720|36700|84
1661319900000|2022-08-24 05:45:00|36745|36725|36717.7|36697.7|36759.6|36739.6|36715.2|36695.2|62
1661320200000|2022-08-24 05:50:00|36720.2|36700.2|36655.2|36635.2|36725.2|36705.2|36650.4|36630.4|147
1661320500000|2022-08-24 05:55:00|36660|36640|36672.5|36652.5|36697.7|36677.7|36660|36640|106
1661320800000|2022-08-24 06:00:00|36670.2|36650.2|36625|36605|36670.2|36650.2|36565.4|36545.4|418
1661321100000|2022-08-24 06:05:00|36622.5|36602.5|36629.8|36609.8|36652.3|36632.3|36614.6|36594.6|133
1661321400000|2022-08-24 06:10:00|36627.3|36607.3|36589.6|36569.6|36627.3|36607.3|36569.8|36549.8|189
1661321700000|2022-08-24 06:15:00|36589.8|36569.8|36584.3|36564.3|36594.8|36574.8|36534.3|36514.3|283
1661322000000|2022-08-24 06:20:00|36581.8|36561.8|36589.3|36569.3|36601.8|36581.8|36561.9|36541.9|166
1661322300000|2022-08-24 06:25:00|36586.9|36566.9|36586.9|36566.9|36606.9|36586.9|36571.9|36551.9|158
1661322600000|2022-08-24 06:30:00|36584.6|36564.6|36634.6|36614.6|36637.1|36617.1|36574.3|36554.3|153
1661322900000|2022-08-24 06:35:00|36637.1|36617.1|36681.8|36661.8|36684.3|36664.3|36629.6|36609.6|118
1661323200000|2022-08-24 06:40:00|36681.9|36661.9|36709.4|36689.4|36709.4|36689.4|36681.9|36661.9|106
1661323500000|2022-08-24 06:45:00|36714.4|36694.4|36716.8|36696.8|36724.4|36704.4|36704.6|36684.6|196
1661323800000|2022-08-24 06:50:00|36714.3|36694.3|36755|36735|36770|36750|36706.8|36686.8|202
1661324100000|2022-08-24 06:55:00|36754.8|36734.8|36840.2|36820.2|36840.2|36820.2|36754.8|36734.8|237
1661324400000|2022-08-24 07:00:00|36840.4|36820.4|36800|36780|36845.2|36825.2|36765|36745|257
1661324700000|2022-08-24 07:05:00|36797.7|36777.7|36762.7|36742.7|36800|36780|36755|36735|102
1661325000000|2022-08-24 07:10:00|36762.5|36742.5|36795.2|36775.2|36835|36815|36760|36740|135
1661325300000|2022-08-24 07:15:00|36795|36775|36747.5|36727.5|36795|36775|36747.5|36727.5|84
1661325600000|2022-08-24 07:20:00|36747.3|36727.3|36742.5|36722.5|36750|36730|36692.7|36672.7|102
1661325900000|2022-08-24 07:25:00|36740.2|36720.2|36692.7|36672.7|36742.7|36722.7|36682.7|36662.7|90
1661326200000|2022-08-24 07:30:00|36692.5|36672.5|36700|36680|36700|36680|36670.4|36650.4|124
1661326500000|2022-08-24 07:35:00|36702.3|36682.3|36738.8|36718.8|36738.8|36718.8|36682.9|36662.9|218
1661326800000|2022-08-24 07:40:00|36736.5|36716.5|36756.1|36736.1|36773.8|36753.8|36733.8|36713.8|120
1661327100000|2022-08-24 07:45:00|36753.8|36733.8|36806.3|36786.3|36813.6|36793.6|36748.8|36728.8|62
1661327400000|2022-08-24 07:50:00|36808.6|36788.6|36790.9|36770.9|36811.1|36791.1|36771.1|36751.1|137
1661327700000|2022-08-24 07:55:00|36791.1|36771.1|36803.4|36783.4|36813.1|36793.1|36770.7|36750.7|91
1661328000000|2022-08-24 08:00:00|36805.9|36785.9|36688.2|36668.2|36806.1|36786.1|36688.2|36668.2|188
1661328300000|2022-08-24 08:05:00|36685.7|36665.7|36720.6|36700.6|36722.9|36702.9|36675.6|36655.6|109
1661328600000|2022-08-24 08:10:00|36722.9|36702.9|36725.4|36705.4|36740.4|36720.4|36705.2|36685.2|103
1661328900000|2022-08-24 08:15:00|36725.2|36705.2|36717.7|36697.7|36730.4|36710.4|36685.4|36665.4|98
1661329200000|2022-08-24 08:20:00|36715.4|36695.4|36727.7|36707.7|36750.2|36730.2|36715.2|36695.2|160
1661329500000|2022-08-24 08:25:00|36730|36710|36675|36655|36730.2|36710.2|36670.2|36650.2|100
1661329800000|2022-08-24 08:30:00|36675.2|36655.2|36715.2|36695.2|36745|36725|36675.2|36655.2|100
1661330100000|2022-08-24 08:35:00|36712.9|36692.9|36728.1|36708.1|36763.1|36743.1|36708.1|36688.1|152
1661330400000|2022-08-24 08:40:00|36730.6|36710.6|36725.6|36705.6|36750.7|36730.7|36718.1|36698.1|86
1661330700000|2022-08-24 08:45:00|36727.9|36707.9|36780.7|36760.7|36785.7|36765.7|36727.9|36707.9|107
1661331000000|2022-08-24 08:50:00|36778.4|36758.4|36795.7|36775.7|36795.9|36775.9|36765.7|36745.7|91
1661331300000|2022-08-24 08:55:00|36795.9|36775.9|36793.8|36773.8|36815.9|36795.9|36773.6|36753.6|166
1661331600000|2022-08-24 09:00:00|36793.6|36773.6|36788.4|36768.4|36793.6|36773.6|36778.2|36758.2|83
1661331900000|2022-08-24 09:05:00|36785.9|36765.9|36773.6|36753.6|36788.4|36768.4|36723|36703|203
1661332200000|2022-08-24 09:10:00|36771.1|36751.1|36780.9|36760.9|36811.1|36791.1|36770.9|36750.9|92
1661332500000|2022-08-24 09:15:00|36776.1|36756.1|36718|36698|36776.1|36756.1|36705.7|36685.7|80
1661332800000|2022-08-24 09:20:00|36715.7|36695.7|36713|36693|36733|36713|36705.7|36685.7|64
1661333100000|2022-08-24 09:25:00|36712.9|36692.9|36715.5|36695.5|36730.5|36710.5|36710.5|36690.5|25
1661333400000|2022-08-24 09:30:00|36717.9|36697.9|36690.5|36670.5|36720.4|36700.4|36680.5|36660.5|102
1661333700000|2022-08-24 09:35:00|36690.7|36670.7|36685.4|36665.4|36690.7|36670.7|36670.4|36650.4|103
1661334000000|2022-08-24 09:40:00|36685.2|36665.2|36700.4|36680.4|36725.2|36705.2|36682.9|36662.9|54
1661334300000|2022-08-24 09:45:00|36700.2|36680.2|36710.4|36690.4|36710.4|36690.4|36695.4|36675.4|49
1661334600000|2022-08-24 09:50:00|36712.7|36692.7|36715.4|36695.4|36720.4|36700.4|36690.2|36670.2|50
1661334900000|2022-08-24 09:55:00|36715.2|36695.2|36702.7|36682.7|36717.9|36697.9|36690.5|36670.5|26
1661335200000|2022-08-24 10:00:00|36705|36685|36688.6|36668.6|36714.8|36694.8|36685.7|36665.7|196
1661335500000|2022-08-24 10:05:00|36690.9|36670.9|36705.5|36685.5|36710.4|36690.4|36681.1|36661.1|49
1661335800000|2022-08-24 10:10:00|36703.2|36683.2|36683|36663|36703.2|36683.2|36678|36658|75
1661336100000|2022-08-24 10:15:00|36682.9|36662.9|36642.9|36622.9|36682.9|36662.9|36640.2|36620.2|124
1661336400000|2022-08-24 10:20:00|36645.4|36625.4|36590.5|36570.5|36645.4|36625.4|36587.7|36567.7|137
1661336700000|2022-08-24 10:25:00|36590.7|36570.7|36467.5|36447.5|36590.7|36570.7|36467.5|36447.5|419
1661337000000|2022-08-24 10:30:00|36465.2|36445.2|36467.7|36447.7|36480|36460|36432.5|36412.5|433
1661337300000|2022-08-24 10:35:00|36470|36450|36469.6|36449.6|36494.6|36474.6|36464.6|36444.6|225
1661337600000|2022-08-24 10:40:00|36467.1|36447.1|36484.3|36464.3|36494.3|36474.3|36457|36437|172
1661337900000|2022-08-24 10:45:00|36486.8|36466.8|36462|36442|36494.3|36474.3|36449.5|36429.5|129
1661338200000|2022-08-24 10:50:00|36464.3|36444.3|36434.5|36414.5|36469.5|36449.5|36429.6|36409.6|110
1661338500000|2022-08-24 10:55:00|36436.8|36416.8|36461.4|36441.4|36461.4|36441.4|36434.5|36414.5|152
1661338800000|2022-08-24 11:00:00|36463.9|36443.9|36448.6|36428.6|36466.6|36446.6|36441.4|36421.4|190
1661339100000|2022-08-24 11:05:00|36448.8|36428.8|36382.9|36362.9|36448.8|36428.8|36358|36338|410
1661339400000|2022-08-24 11:10:00|36383|36363|36451.1|36431.1|36451.1|36431.1|36382.9|36362.9|198
1661339700000|2022-08-24 11:15:00|36456.1|36436.1|36443.8|36423.8|36463.6|36443.6|36431.3|36411.3|117
1661340000000|2022-08-24 11:20:00|36441.3|36421.3|36413.8|36393.8|36441.3|36421.3|36395.9|36375.9|194
1661340300000|2022-08-24 11:25:00|36413.6|36393.6|36390.9|36370.9|36435.9|36415.9|36386.1|36366.1|129
1661340600000|2022-08-24 11:30:00|36393.2|36373.2|36375.9|36355.9|36423.2|36403.2|36368.2|36348.2|279
1661340900000|2022-08-24 11:35:00|36375.7|36355.7|36368.9|36348.9|36400.9|36380.9|36363.9|36343.9|208
1661341200000|2022-08-24 11:40:00|36366.3|36346.3|36336.3|36316.3|36371.3|36351.3|36261.3|36241.3|695
1661341500000|2022-08-24 11:45:00|36336.1|36316.1|36305.9|36285.9|36343.9|36323.9|36293.9|36273.9|367
1661341800000|2022-08-24 11:50:00|36303.6|36283.6|36281.3|36261.3|36306.1|36286.1|36273.4|36253.4|209
1661342100000|2022-08-24 11:55:00|36278.9|36258.9|36319.3|36299.3|36338.6|36318.6|36278.9|36258.9|453
1661342400000|2022-08-24 12:00:00|36319.1|36299.1|36384.1|36364.1|36391.4|36371.4|36312|36292|407
1661342700000|2022-08-24 12:05:00|36383.9|36363.9|36396.1|36376.1|36396.1|36376.1|36344.1|36324.1|286
1661343000000|2022-08-24 12:10:00|36396.3|36376.3|36418.4|36398.4|36431.3|36411.3|36373.6|36353.6|580
1661343300000|2022-08-24 12:15:00|36416.1|36396.1|36428.6|36408.6|36451.3|36431.3|36408.6|36388.6|229
1661343600000|2022-08-24 12:20:00|36428.8|36408.8|36413.1|36393.1|36438.6|36418.6|36400.6|36380.6|271
1661343900000|2022-08-24 12:25:00|36413.2|36393.2|36473.2|36453.2|36480.7|36460.7|36413.2|36393.2|227
1661344200000|2022-08-24 12:30:00|36473.1|36453.1|36457.2|36437.2|36480.2|36460.2|36434.5|36414.5|737
1661344500000|2022-08-24 12:35:00|36457.4|36437.4|36467.2|36447.2|36492.2|36472.2|36449.7|36429.7|178
1661344800000|2022-08-24 12:40:00|36467|36447|36449.9|36429.9|36467.2|36447.2|36424.7|36404.7|171
1661345100000|2022-08-24 12:45:00|36452.4|36432.4|36529.5|36509.5|36544.7|36524.7|36442.5|36422.5|642
1661345400000|2022-08-24 12:50:00|36527.2|36507.2|36549.3|36529.3|36572|36552|36521.8|36501.8|443
1661345700000|2022-08-24 12:55:00|36547|36527|36522|36502|36547|36527|36511.8|36491.8|285
1661346000000|2022-08-24 13:00:00|36526.9|36506.9|36504.2|36484.2|36564|36544|36496.1|36476.1|1311
1661346300000|2022-08-24 13:05:00|36504|36484|36466.5|36446.5|36524|36504|36439|36419|449
1661346600000|2022-08-24 13:10:00|36469|36449|36441.3|36421.3|36479|36459|36383.7|36363.7|325
1661346900000|2022-08-24 13:15:00|36443.7|36423.7|36399|36379|36443.7|36423.7|36391.2|36371.2|360
1661347200000|2022-08-24 13:20:00|36401.5|36381.5|36451.5|36431.5|36471.5|36451.5|36399|36379|163
1661347500000|2022-08-24 13:25:00|36453.8|36433.8|36452.2|36432.2|36495.1|36475.1|36444.9|36424.9|415
1661347800000|2022-08-24 13:30:00|36452.4|36432.4|36487.4|36467.4|36519.9|36499.9|36439.7|36419.7|494
1661348100000|2022-08-24 13:35:00|36484.9|36464.9|36502.7|36482.7|36547.6|36527.6|36479.7|36459.7|353
1661348400000|2022-08-24 13:40:00|36505.1|36485.1|36508.1|36488.1|36513.3|36493.3|36470.6|36450.6|244
1661348700000|2022-08-24 13:45:00|36505.8|36485.8|36475.4|36455.4|36507.9|36487.9|36460.4|36440.4|266
1661349000000|2022-08-24 13:50:00|36472.9|36452.9|36496.1|36476.1|36526.1|36506.1|36472.9|36452.9|346
1661349300000|2022-08-24 13:55:00|36495.9|36475.9|36488.3|36468.3|36500.8|36480.8|36478.3|36458.3|234
1661349600000|2022-08-24 14:00:00|36485.9|36465.9|36490.8|36470.8|36530.4|36510.4|36478.3|36458.3|384
1661349900000|2022-08-24 14:05:00|36488.4|36468.4|36487.6|36467.6|36507.4|36487.4|36472.8|36452.8|583
1661350200000|2022-08-24 14:10:00|36485.1|36465.1|36573.1|36553.1|36573.3|36553.3|36485.1|36465.1|324
1661350500000|2022-08-24 14:15:00|36575.4|36555.4|36638.8|36618.8|36641.3|36621.3|36573.3|36553.3|406
1661350800000|2022-08-24 14:20:00|36636.5|36616.5|36611.5|36591.5|36641.5|36621.5|36593.6|36573.6|324
1661351100000|2022-08-24 14:25:00|36613.8|36593.8|36626.3|36606.3|36641.5|36621.5|36598.8|36578.8|247
1661351400000|2022-08-24 14:30:00|36624|36604|36529|36509|36639.1|36619.1|36516.5|36496.5|313
1661351700000|2022-08-24 14:35:00|36526.5|36506.5|36511.1|36491.1|36549|36529|36508.8|36488.8|329
1661352000000|2022-08-24 14:40:00|36508.8|36488.8|36431.5|36411.5|36508.8|36488.8|36389|36369|472
1661352300000|2022-08-24 14:45:00|36429|36409|36493.5|36473.5|36498.6|36478.6|36408.6|36388.6|403
1661352600000|2022-08-24 14:50:00|36493.6|36473.6|36589.3|36569.3|36611.6|36591.6|36493.6|36473.6|465
1661352900000|2022-08-24 14:55:00|36586.8|36566.8|36534.3|36514.3|36587|36567|36534.3|36514.3|277
1661353200000|2022-08-24 15:00:00|36536.8|36516.8|36501.6|36481.6|36561.8|36541.8|36494.3|36474.3|253
1661353500000|2022-08-24 15:05:00|36501.5|36481.5|36548.1|36528.1|36552.9|36532.9|36448.8|36428.8|367
1661353800000|2022-08-24 15:10:00|36552.9|36532.9|36578.6|36558.6|36603.1|36583.1|36545.4|36525.4|255
1661354100000|2022-08-24 15:15:00|36581.1|36561.1|36558.6|36538.6|36621.3|36601.3|36556|36536|363
1661354400000|2022-08-24 15:20:00|36558.5|36538.5|36549.1|36529.1|36566.1|36546.1|36494|36474|407
1661354700000|2022-08-24 15:25:00|36551.5|36531.5|36549.1|36529.1|36569.1|36549.1|36539.3|36519.3|182
1661355000000|2022-08-24 15:30:00|36549.3|36529.3|36529.2|36509.2|36568.8|36548.8|36526.6|36506.6|149
1661355300000|2022-08-24 15:35:00|36526.8|36506.8|36538.6|36518.6|36544|36524|36504|36484|218
1661355600000|2022-08-24 15:40:00|36541|36521|36519|36499|36543.8|36523.8|36516.3|36496.3|103
1661355900000|2022-08-24 15:45:00|36516.5|36496.5|36448.6|36428.6|36516.5|36496.5|36433.8|36413.8|233
1661356200000|2022-08-24 15:50:00|36448.8|36428.8|36479|36459|36498.8|36478.8|36448.8|36428.8|135
1661356500000|2022-08-24 15:55:00|36479.2|36459.2|36499|36479|36504.2|36484.2|36454|36434|145
1661356800000|2022-08-24 16:00:00|36499.2|36479.2|36514|36494|36524|36504|36481.7|36461.7|279
1661357100000|2022-08-24 16:05:00|36516.5|36496.5|36511.7|36491.7|36541.7|36521.7|36509.3|36489.3|123
1661357400000|2022-08-24 16:10:00|36509.3|36489.3|36504|36484|36521.8|36501.8|36494.2|36474.2|88
1661357700000|2022-08-24 16:15:00|36501.7|36481.7|36493.8|36473.8|36519.5|36499.5|36482|36462|423
1661358000000|2022-08-24 16:20:00|36491.5|36471.5|36508.5|36488.5|36513.5|36493.5|36483.8|36463.8|174
1661358300000|2022-08-24 16:25:00|36508.3|36488.3|36508.6|36488.6|36526.1|36506.1|36506|36486|172
1661358600000|2022-08-24 16:30:00|36513.5|36493.5|36508|36488|36521|36501|36488.6|36468.6|244
1661358900000|2022-08-24 16:35:00|36503|36483|36485.5|36465.5|36503|36483|36480|36460|126
1661359200000|2022-08-24 16:40:00|36487.8|36467.8|36462.6|36442.6|36500.3|36480.3|36452.1|36432.1|174
1661359500000|2022-08-24 16:45:00|36462.5|36442.5|36452.5|36432.5|36474.8|36454.8|36450|36430|131
1661359800000|2022-08-24 16:50:00|36452.6|36432.6|36477.6|36457.6|36478|36458|36424.8|36404.8|283
1661360100000|2022-08-24 16:55:00|36475.3|36455.3|36494.3|36474.3|36494.3|36474.3|36450.1|36430.1|1663
1661360400000|2022-08-24 17:00:00|36494.1|36474.1|36459.3|36439.3|36494.1|36474.1|36447|36427|233
1661360700000|2022-08-24 17:05:00|36459.5|36439.5|36489.3|36469.3|36489.3|36469.3|36452|36432|84
1661361000000|2022-08-24 17:10:00|36491.8|36471.8|36479.6|36459.6|36496.8|36476.8|36472|36452|37
1661361300000|2022-08-24 17:15:00|36479.8|36459.8|36445|36425|36484.6|36464.6|36445|36425|53
1661361600000|2022-08-24 17:20:00|36447.1|36427.1|36444.8|36424.8|36459.5|36439.5|36439.8|36419.8|22
1661361900000|2022-08-24 17:25:00|36442.5|36422.5|36417.3|36397.3|36449.8|36429.8|36417.2|36397.2|44
1661362200000|2022-08-24 17:30:00|36417.2|36397.2|36427|36407|36437.2|36417.2|36412.2|36392.2|87
1661362500000|2022-08-24 17:35:00|36427.2|36407.2|36437.3|36417.3|36444.7|36424.7|36427.2|36407.2|34
1661362800000|2022-08-24 17:40:00|36437.2|36417.2|36457.5|36437.5|36459.8|36439.8|36427.3|36407.3|48
1661363100000|2022-08-24 17:45:00|36459.8|36439.8|36437.7|36417.7|36462.2|36442.2|36430|36410|38
1661363400000|2022-08-24 17:50:00|36435|36415|36432.5|36412.5|36435|36415|36414.8|36394.8|73
1661363700000|2022-08-24 17:55:00|36430|36410|36430.2|36410.2|36430.3|36410.3|36417.5|36397.5|49
1661364000000|2022-08-24 18:00:00|36432.5|36412.5|36430|36410|36440.2|36420.2|36427.5|36407.5|25
1661364300000|2022-08-24 18:05:00|36427.7|36407.7|36450.3|36430.3|36450.3|36430.3|36427.7|36407.7|33
1661364600000|2022-08-24 18:10:00|36450.2|36430.2|36442.5|36422.5|36455|36435|36440.2|36420.2|33
1661364900000|2022-08-24 18:15:00|36440.2|36420.2|36442.3|36422.3|36444.8|36424.8|36440.2|36420.2|84
1661365200000|2022-08-24 18:20:00|36444.8|36424.8|36444.5|36424.5|36447.2|36427.2|36437.3|36417.3|58
1661365500000|2022-08-24 18:25:00|36447|36427|36432.3|36412.3|36447.2|36427.2|36432.3|36412.3|76
1661365800000|2022-08-24 18:30:00|36432.5|36412.5|36427.2|36407.2|36442.2|36422.2|36422.2|36402.2|151
1661366100000|2022-08-24 18:35:00|36422.3|36402.3|36444.9|36424.9|36444.9|36424.9|36419.7|36399.7|109
1661366400000|2022-08-24 18:40:00|36444.5|36424.5|36441.9|36421.9|36449.5|36429.5|36441.9|36421.9|228
1661366700000|2022-08-24 18:45:00|36444.2|36424.2|36424.5|36404.5|36444.2|36424.2|36416.9|36396.9|126
1661367000000|2022-08-24 18:50:00|36426.9|36406.9|36419.4|36399.4|36429.4|36409.4|36411.9|36391.9|82
1661367300000|2022-08-24 18:55:00|36419.5|36399.5|36414.4|36394.4|36426.7|36406.7|36411.7|36391.7|147
1661367600000|2022-08-24 19:00:00|36414.2|36394.2|36422.2|36402.2|36429.2|36409.2|36414.2|36394.2|84
1661367900000|2022-08-24 19:05:00|36426.9|36406.9|36439.7|36419.7|36444.9|36424.9|36424.5|36404.5|34
1661368200000|2022-08-24 19:10:00|36442|36422|36482.2|36462.2|36482.2|36462.2|36442|36422|73
1661368500000|2022-08-24 19:15:00|36484.7|36464.7|36502.2|36482.2|36502.2|36482.2|36482|36462|16
1661368800000|2022-08-24 19:20:00|36502.4|36482.4|36494.7|36474.7|36502.4|36482.4|36489.5|36469.5|11
1661369100000|2022-08-24 19:25:00|36494.5|36474.5|36479.9|36459.9|36494.9|36474.9|36479.9|36459.9|10
1661369400000|2022-08-24 19:30:00|36477.4|36457.4|36477.5|36457.5|36480|36460|36472.2|36452.2|8
1661369700000|2022-08-24 19:35:00|36477.7|36457.7|36487.7|36467.7|36487.7|36467.7|36477.4|36457.4|44
1661370000000|2022-08-24 19:40:00|36490.2|36470.2|36500.2|36480.2|36502.5|36482.5|36490.2|36470.2|23
1661370300000|2022-08-24 19:45:00|36500.4|36480.4|36490.2|36470.2|36502.9|36482.9|36485.2|36465.2|49
1661370600000|2022-08-24 19:50:00|36487.9|36467.9|36490.5|36470.5|36493.2|36473.2|36485.5|36465.5|65
1661370900000|2022-08-24 19:55:00|36490.4|36470.4|36482.9|36462.9|36490.4|36470.4|36480.5|36460.5|43
1661371200000|2022-08-24 20:00:00|36480.5|36460.5|36483|36463|36485.5|36465.5|36475.5|36455.5|40
1661371500000|2022-08-24 20:05:00|36485.5|36465.5|36500.4|36480.4|36502.7|36482.7|36485.5|36465.5|9
1661371800000|2022-08-24 20:10:00|36500.2|36480.2|36485.2|36465.2|36502.7|36482.7|36468|36448|74
1661372100000|2022-08-24 20:15:00|36487.7|36467.7|36490.1|36470.1|36490.1|36470.1|36482.7|36462.7|10
1661372400000|2022-08-24 20:20:00|36485.1|36465.1|36490.1|36470.1|36495.1|36475.1|36482.6|36462.6|7
1661372700000|2022-08-24 20:25:00|36485.1|36465.1|36479.4|36459.4|36487.6|36467.6|36476.9|36456.9|26
1661373000000|2022-08-24 20:30:00|36476.9|36456.9|36452.7|36432.7|36484.7|36464.7|36452.7|36432.7|25
1661373300000|2022-08-24 20:35:00|36452.6|36432.6|36440.2|36420.2|36452.6|36432.6|36440.2|36420.2|21
1661373600000|2022-08-24 20:40:00|36440.1|36420.1|36442.4|36422.4|36444.9|36424.9|36437.7|36417.7|10
1661373900000|2022-08-24 20:45:00|36442.2|36422.2|36440.1|36420.1|36442.6|36422.6|36432.9|36412.9|22
1661374200000|2022-08-24 20:50:00|36439.9|36419.9|36444.9|36424.9|36447.4|36427.4|36439.9|36419.9|18
1661374500000|2022-08-24 20:55:00|36447.2|36427.2|36439.9|36419.9|36447.4|36427.4|36427.7|36407.7|24
1661378400000|2022-08-24 22:00:00|36444.5|36424.5|36480.1|36460.1|36482.4|36462.4|36444.5|36424.5|40
1661378700000|2022-08-24 22:05:00|36482.6|36462.6|36480.1|36460.1|36482.8|36462.8|36480.1|36460.1|10
1661379000000|2022-08-24 22:10:00|36477.8|36457.8|36467.4|36447.4|36477.8|36457.8|36467.4|36447.4|5
1661379300000|2022-08-24 22:15:00|36465.1|36445.1|36457.3|36437.3|36465.1|36445.1|36457.3|36437.3|10
1661379600000|2022-08-24 22:20:00|36454.9|36434.9|36459.9|36439.9|36465.1|36445.1|36445.1|36425.1|29
1661379900000|2022-08-24 22:25:00|36459.8|36439.8|36470|36450|36470|36450|36455|36435|10
1661380200000|2022-08-24 22:30:00|36469.8|36449.8|36445|36425|36469.8|36449.8|36445|36425|40
1661380500000|2022-08-24 22:35:00|36442.5|36422.5|36447.5|36427.5|36447.5|36427.5|36442.3|36422.3|3
1661380800000|2022-08-24 22:40:00|36445.1|36425.1|36447.3|36427.3|36447.3|36427.3|36445.1|36425.1|2
1661381100000|2022-08-24 22:45:00|36447.5|36427.5|36439.8|36419.8|36447.5|36427.5|36439.8|36419.8|7
1661381400000|2022-08-24 22:50:00|36437.3|36417.3|36430.1|36410.1|36437.3|36417.3|36427.1|36407.1|15
1661381700000|2022-08-24 22:55:00|36430.3|36410.3|36432.3|36412.3|36437.1|36417.1|36430.3|36410.3|9
1661382000000|2022-08-24 23:00:00|36429.8|36409.8|36424.8|36404.8|36429.8|36409.8|36420|36400|15
1661382300000|2022-08-24 23:05:00|36422.3|36402.3|36414.8|36394.8|36424.8|36404.8|36414.8|36394.8|15
1661382600000|2022-08-24 23:10:00|36417.2|36397.2|36419.8|36399.8|36419.8|36399.8|36414.8|36394.8|1
1661382900000|2022-08-24 23:15:00|36417.3|36397.3|36422.2|36402.2|36427.2|36407.2|36417.3|36397.3|12
1661383200000|2022-08-24 23:20:00|36424.5|36404.5|36424.8|36404.8|36429.8|36409.8|36419.8|36399.8|7
1661383500000|2022-08-24 23:25:00|36424.7|36404.7|36427.2|36407.2|36427.3|36407.3|36419.8|36399.8|5
1661383800000|2022-08-24 23:30:00|36427|36407|36429.8|36409.8|36429.8|36409.8|36424.7|36404.7|4
1661384100000|2022-08-24 23:35:00|36429.7|36409.7|36432.3|36412.3|36434.8|36414.8|36427.3|36407.3|4
1661384400000|2022-08-24 23:40:00|36434.7|36414.7|36432.3|36412.3|36435|36415|36432.3|36412.3|17
1661384700000|2022-08-24 23:45:00|36435|36415|36412.3|36392.3|36435|36415|36412.3|36392.3|8
1661385000000|2022-08-24 23:50:00|36409.7|36389.7|36400|36380|36409.7|36389.7|36397.3|36377.3|17
1661385300000|2022-08-24 23:55:00|36399.8|36379.8|36412.3|36392.3|36414.8|36394.8|36399.8|36379.8|14
1661385600000|2022-08-25 00:00:00|36412.5|36392.5|36392.2|36372.2|36417.2|36397.2|36377|36357|59
1661385900000|2022-08-25 00:05:00|36392.3|36372.3|36414.5|36394.5|36415|36395|36392.2|36372.2|34
1661386200000|2022-08-25 00:10:00|36412.2|36392.2|36439.5|36419.5|36439.7|36419.7|36402.2|36382.2|34
1661386500000|2022-08-25 00:15:00|36439.2|36419.2|36452.2|36432.2|36452.2|36432.2|36419.5|36399.5|39
1661386800000|2022-08-25 00:20:00|36454.7|36434.7|36459.4|36439.4|36462.3|36442.3|36442|36422|48
1661387100000|2022-08-25 00:25:00|36459.5|36439.5|36459.5|36439.5|36474.5|36454.5|36449.5|36429.5|30
1661387400000|2022-08-25 00:30:00|36457.2|36437.2|36487|36467|36487.2|36467.2|36449.7|36429.7|40
1661387700000|2022-08-25 00:35:00|36487.2|36467.2|36489.5|36469.5|36497|36477|36479.5|36459.5|65
1661388000000|2022-08-25 00:40:00|36487|36467|36469.7|36449.7|36492.2|36472.2|36467.4|36447.4|42
1661388300000|2022-08-25 00:45:00|36472.2|36452.2|36492.2|36472.2|36494.9|36474.9|36469.7|36449.7|55
1661388600000|2022-08-25 00:50:00|36492.4|36472.4|36505|36485|36517.5|36497.5|36489.7|36469.7|74
1661388900000|2022-08-25 00:55:00|36502.8|36482.8|36497.8|36477.8|36507.8|36487.8|36495.3|36475.3|34
1661389200000|2022-08-25 01:00:00|36497.5|36477.5|36499.9|36479.9|36559.7|36539.7|36497.5|36477.5|325
1661389500000|2022-08-25 01:05:00|36497.5|36477.5|36527.2|36507.2|36549.7|36529.7|36492.7|36472.7|123
1661389800000|2022-08-25 01:10:00|36527.1|36507.1|36542.4|36522.4|36572.4|36552.4|36522.2|36502.2|145
1661390100000|2022-08-25 01:15:00|36542.5|36522.5|36607.4|36587.4|36619.3|36599.3|36542.2|36522.2|135
1661390400000|2022-08-25 01:20:00|36609.7|36589.7|36572.2|36552.2|36619.7|36599.7|36564.7|36544.7|119
1661390700000|2022-08-25 01:25:00|36572.4|36552.4|36592.4|36572.4|36612.2|36592.2|36572.2|36552.2|107
1661391000000|2022-08-25 01:30:00|36594.7|36574.7|36532.2|36512.2|36609.7|36589.7|36529.9|36509.9|148
1661391300000|2022-08-25 01:35:00|36529.9|36509.9|36552.2|36532.2|36572.2|36552.2|36529.9|36509.9|83
1661391600000|2022-08-25 01:40:00|36552.4|36532.4|36522.4|36502.4|36557.4|36537.4|36512.4|36492.4|108
1661391900000|2022-08-25 01:45:00|36524.9|36504.9|36554.9|36534.9|36557.2|36537.2|36514.9|36494.9|55
1661392200000|2022-08-25 01:50:00|36557.2|36537.2|36529.9|36509.9|36575|36555|36527.4|36507.4|60
1661392500000|2022-08-25 01:55:00|36527.4|36507.4|36539.7|36519.7|36544.7|36524.7|36522.4|36502.4|45
1661392800000|2022-08-25 02:00:00|36539.9|36519.9|36497.2|36477.2|36547.2|36527.2|36494.7|36474.7|66
1661393100000|2022-08-25 02:05:00|36497.4|36477.4|36447.7|36427.7|36497.4|36477.4|36437.9|36417.9|120
1661393400000|2022-08-25 02:10:00|36445.2|36425.2|36427.9|36407.9|36447.7|36427.7|36425.2|36405.2|89
1661393700000|2022-08-25 02:15:00|36427.7|36407.7|36445.2|36425.2|36450.4|36430.4|36407.9|36387.9|52
1661394000000|2022-08-25 02:20:00|36442.9|36422.9|36498.2|36478.2|36503|36483|36442.9|36422.9|49
1661394300000|2022-08-25 02:25:00|36498|36478|36492.7|36472.7|36503|36483|36482.7|36462.7|26
1661394600000|2022-08-25 02:30:00|36492.9|36472.9|36515.2|36495.2|36527.9|36507.9|36485.2|36465.2|60
1661394900000|2022-08-25 02:35:00|36512.9|36492.9|36485.1|36465.1|36512.9|36492.9|36485.1|36465.1|44
1661395200000|2022-08-25 02:40:00|36482.7|36462.7|36462.3|36442.3|36487.9|36467.9|36459.8|36439.8|63
1661395500000|2022-08-25 02:45:00|36464.9|36444.9|36439.8|36419.8|36467.6|36447.6|36424.9|36404.9|47
1661395800000|2022-08-25 02:50:00|36439.6|36419.6|36472.6|36452.6|36477.4|36457.4|36434.9|36414.9|29
1661396100000|2022-08-25 02:55:00|36472.4|36452.4|36474.9|36454.9|36487.3|36467.3|36467.4|36447.4|21
1661396400000|2022-08-25 03:00:00|36474.8|36454.8|36489.9|36469.9|36495.1|36475.1|36472.3|36452.3|71
1661396700000|2022-08-25 03:05:00|36487.6|36467.6|36542.7|36522.7|36547.7|36527.7|36477.6|36457.6|79
1661397000000|2022-08-25 03:10:00|36537.9|36517.9|36535.5|36515.5|36542.9|36522.9|36523|36503|41
1661397300000|2022-08-25 03:15:00|36537.9|36517.9|36530.5|36510.5|36548|36528|36520.5|36500.5|51
1661397600000|2022-08-25 03:20:00|36528.2|36508.2|36513|36493|36530.7|36510.7|36505.7|36485.7|31
1661397900000|2022-08-25 03:25:00|36512.9|36492.9|36515.4|36495.4|36522.9|36502.9|36507.9|36487.9|18
1661398200000|2022-08-25 03:30:00|36515.5|36495.5|36492.9|36472.9|36518.2|36498.2|36492.9|36472.9|22
1661398500000|2022-08-25 03:35:00|36492.7|36472.7|36485.2|36465.2|36492.7|36472.7|36477.7|36457.7|15
1661398800000|2022-08-25 03:40:00|36482.7|36462.7|36490.1|36470.1|36490.2|36470.2|36482.6|36462.6|18
1661399100000|2022-08-25 03:45:00|36487.7|36467.7|36495.2|36475.2|36500.1|36480.1|36487.7|36467.7|13
1661399400000|2022-08-25 03:50:00|36495.4|36475.4|36497.7|36477.7|36497.9|36477.9|36492.7|36472.7|0
1661399700000|2022-08-25 03:55:00|36500.2|36480.2|36507.6|36487.6|36507.7|36487.7|36497.7|36477.7|19
1661400000000|2022-08-25 04:00:00|36507.4|36487.4|36517.8|36497.8|36517.8|36497.8|36499.9|36479.9|19
1661400300000|2022-08-25 04:05:00|36517.6|36497.6|36505|36485|36517.8|36497.8|36502.6|36482.6|13
1661400600000|2022-08-25 04:10:00|36502.6|36482.6|36500.3|36480.3|36507.8|36487.8|36497.8|36477.8|11
1661400900000|2022-08-25 04:15:00|36497.8|36477.8|36462.5|36442.5|36497.8|36477.8|36462.3|36442.3|32
1661401200000|2022-08-25 04:20:00|36465|36445|36472.5|36452.5|36475|36455|36464.7|36444.7|13
1661401500000|2022-08-25 04:25:00|36472.6|36452.6|36475.3|36455.3|36477.8|36457.8|36470.1|36450.1|6
1661401800000|2022-08-25 04:30:00|36477.8|36457.8|36482.8|36462.8|36482.8|36462.8|36472.9|36452.9|19
1661402100000|2022-08-25 04:35:00|36485.3|36465.3|36470.4|36450.4|36493.1|36473.1|36467.8|36447.8|18
1661402400000|2022-08-25 04:40:00|36472.8|36452.8|36482.6|36462.6|36487.9|36467.9|36472.8|36452.8|13
1661402700000|2022-08-25 04:45:00|36482.9|36462.9|36537.9|36517.9|36552.6|36532.6|36482.9|36462.9|35
1661403000000|2022-08-25 04:50:00|36537.8|36517.8|36580.4|36560.4|36582.8|36562.8|36537.8|36517.8|53
1661403300000|2022-08-25 04:55:00|36582.9|36562.9|36552.8|36532.8|36587.9|36567.9|36547.9|36527.9|55
1661403600000|2022-08-25 05:00:00|36552.9|36532.9|36585|36565|36599.8|36579.8|36552.9|36532.9|60
1661403900000|2022-08-25 05:05:00|36582.6|36562.6|36580|36560|36607.3|36587.3|36580|36560|30
1661404200000|2022-08-25 05:10:00|36577.6|36557.6|36565|36545|36592.5|36572.5|36562.3|36542.3|22
1661404500000|2022-08-25 05:15:00|36564.8|36544.8|36562.8|36542.8|36582.5|36562.5|36562.6|36542.6|28
1661404800000|2022-08-25 05:20:00|36562.6|36542.6|36535.1|36515.1|36570|36550|36535.1|36515.1|13
1661405100000|2022-08-25 05:25:00|36532.6|36512.6|36535.3|36515.3|36540|36520|36517.8|36497.8|45
1661405400000|2022-08-25 05:30:00|36535.1|36515.1|36505.3|36485.3|36535.1|36515.1|36490.3|36470.3|98
1661405700000|2022-08-25 05:35:00|36502.8|36482.8|36480|36460|36505.3|36485.3|36449.7|36429.7|184
1661406000000|2022-08-25 05:40:00|36482.3|36462.3|36530.1|36510.1|36535.1|36515.1|36470|36450|90
1661406300000|2022-08-25 05:45:00|36532.5|36512.5|36602.8|36582.8|36612.8|36592.8|36532.5|36512.5|192
1661406600000|2022-08-25 05:50:00|36602.6|36582.6|36575.3|36555.3|36612.8|36592.8|36575.1|36555.1|281
1661406900000|2022-08-25 05:55:00|36577.8|36557.8|36552.9|36532.9|36602.9|36582.9|36547.9|36527.9|58
1661407200000|2022-08-25 06:00:00|36552.8|36532.8|36585.2|36565.2|36592.8|36572.8|36545.3|36525.3|57
1661407500000|2022-08-25 06:05:00|36587.7|36567.7|36540.3|36520.3|36597.9|36577.9|36535.2|36515.2|42
1661407800000|2022-08-25 06:10:00|36542.7|36522.7|36582.5|36562.5|36582.5|36562.5|36537.9|36517.9|160
1661408100000|2022-08-25 06:15:00|36585|36565|36698.5|36678.5|36728|36708|36585|36565|422
1661408400000|2022-08-25 06:20:00|36703.4|36683.4|36728.5|36708.5|36741|36721|36676|36656|318
1661408700000|2022-08-25 06:25:00|36728.7|36708.7|36738.7|36718.7|36781.3|36761.3|36723.7|36703.7|314
1661409000000|2022-08-25 06:30:00|36736.3|36716.3|36788.8|36768.8|36794|36774|36736.3|36716.3|245
1661409300000|2022-08-25 06:35:00|36789|36769|36743.7|36723.7|36794|36774|36731.2|36711.2|238
1661409600000|2022-08-25 06:40:00|36743.8|36723.8|36736.5|36716.5|36744|36724|36701.2|36681.2|108
1661409900000|2022-08-25 06:45:00|36736.3|36716.3|36709|36689|36761.5|36741.5|36709|36689|387
1661410200000|2022-08-25 06:50:00|36709.1|36689.1|36684|36664|36716.3|36696.3|36666.6|36646.6|293
1661410500000|2022-08-25 06:55:00|36679.1|36659.1|36738.8|36718.8|36738.8|36718.8|36676.5|36656.5|181
1661410800000|2022-08-25 07:00:00|36741.3|36721.3|36696.2|36676.2|36743.7|36723.7|36683.8|36663.8|149
1661411100000|2022-08-25 07:05:00|36698.6|36678.6|36728.7|36708.7|36743.6|36723.6|36698.6|36678.6|85
1661411400000|2022-08-25 07:10:00|36728.6|36708.6|36743.7|36723.7|36763.7|36743.7|36726.1|36706.1|98
1661411700000|2022-08-25 07:15:00|36743.8|36723.8|36839.3|36819.3|36839.3|36819.3|36741.3|36721.3|185
1661412000000|2022-08-25 07:20:00|36839.4|36819.4|36799.4|36779.4|36879.1|36859.1|36794.4|36774.4|192
1661412300000|2022-08-25 07:25:00|36801.9|36781.9|36834.4|36814.4|36834.4|36814.4|36792.1|36772.1|173
1661412600000|2022-08-25 07:30:00|36834.6|36814.6|36819.3|36799.3|36859.1|36839.1|36819.3|36799.3|123
1661412900000|2022-08-25 07:35:00|36819.1|36799.1|36786.8|36766.8|36829.3|36809.3|36786.8|36766.8|71
1661413200000|2022-08-25 07:40:00|36789.3|36769.3|36784|36764|36791.6|36771.6|36769.4|36749.4|66
1661413500000|2022-08-25 07:45:00|36784.1|36764.1|36766.8|36746.8|36821.6|36801.6|36764.1|36744.1|78
1661413800000|2022-08-25 07:50:00|36764.4|36744.4|36839.4|36819.4|36839.4|36819.4|36764.4|36744.4|56
1661414100000|2022-08-25 07:55:00|36839.3|36819.3|36844.7|36824.7|36845|36825|36824.4|36804.4|51
1661414400000|2022-08-25 08:00:00|36847.1|36827.1|36814.7|36794.7|36849.6|36829.6|36802.2|36782.2|139
1661414700000|2022-08-25 08:05:00|36814.6|36794.6|36874.7|36854.7|36902.2|36882.2|36794.7|36774.7|257
1661415000000|2022-08-25 08:10:00|36872.2|36852.2|36889.4|36869.4|36892.1|36872.1|36847.2|36827.2|159
1661415300000|2022-08-25 08:15:00|36894.4|36874.4|36965.1|36945.1|36970|36950|36882.2|36862.2|457
1661415600000|2022-08-25 08:20:00|36965.3|36945.3|37012.8|36992.8|37015.4|36995.4|36965.3|36945.3|346
1661415900000|2022-08-25 08:25:00|37010.3|36990.3|37030.3|37010.3|37045.7|37025.7|37007.6|36987.6|338
1661416200000|2022-08-25 08:30:00|37020.6|37000.6|37026.1|37006.1|37071.3|37051.3|37003.1|36983.1|475
1661416500000|2022-08-25 08:35:00|37026.3|37006.3|36976.4|36956.4|37031.1|37011.1|36948.5|36928.5|268
1661416800000|2022-08-25 08:40:00|36976.3|36956.3|36976.1|36956.1|36988.6|36968.6|36961|36941|121
1661417100000|2022-08-25 08:45:00|36978.6|36958.6|36976.4|36956.4|37000.9|36980.9|36956.1|36936.1|116
1661417400000|2022-08-25 08:50:00|36976|36956|36991.6|36971.6|36991.6|36971.6|36966.4|36946.4|73
1661417700000|2022-08-25 08:55:00|36993.9|36973.9|37001.4|36981.4|37016.3|36996.3|36991.1|36971.1|137
1661418000000|2022-08-25 09:00:00|37001.6|36981.6|37011.4|36991.4|37061.1|37041.1|36996.6|36976.6|261
1661418300000|2022-08-25 09:05:00|37011.6|36991.6|37038.6|37018.6|37038.6|37018.6|37008.8|36988.8|69
1661418600000|2022-08-25 09:10:00|37036.3|37016.3|37048.1|37028.1|37058.1|37038.1|37026.4|37006.4|194
1661418900000|2022-08-25 09:15:00|37048.2|37028.2|37016.1|36996.1|37058.6|37038.6|37003.4|36983.4|114
1661419200000|2022-08-25 09:20:00|37018.5|36998.5|37001.1|36981.1|37021|37001|37001|36981|89
1661419500000|2022-08-25 09:25:00|37003.6|36983.6|36980.9|36960.9|37008.5|36988.5|36973.5|36953.5|116
1661419800000|2022-08-25 09:30:00|36978.5|36958.5|36963.2|36943.2|36988.6|36968.6|36951.1|36931.1|169
1661420100000|2022-08-25 09:35:00|36963.4|36943.4|37003.6|36983.6|37003.8|36983.8|36961|36941|87
1661420400000|2022-08-25 09:40:00|37001.4|36981.4|36976.3|36956.3|37011.1|36991.1|36976.3|36956.3|159
1661420700000|2022-08-25 09:45:00|36976.4|36956.4|37003.8|36983.8|37016.3|36996.3|36973.6|36953.6|118
1661421000000|2022-08-25 09:50:00|37001.4|36981.4|37011.6|36991.6|37041.3|37021.3|37001.4|36981.4|221
1661421300000|2022-08-25 09:55:00|37011.7|36991.7|36956.4|36936.4|37011.7|36991.7|36951.4|36931.4|115
1661421600000|2022-08-25 10:00:00|36961.1|36941.1|36958.6|36938.6|36983.6|36963.6|36956.1|36936.1|112
1661421900000|2022-08-25 10:05:00|36961.1|36941.1|36876.1|36856.1|36961.3|36941.3|36863.3|36843.3|202
1661422200000|2022-08-25 10:10:00|36876|36856|36866.4|36846.4|36886.1|36866.1|36858.9|36838.9|111
1661422500000|2022-08-25 10:15:00|36868.8|36848.8|36866.1|36846.1|36891|36871|36856.3|36836.3|250
1661422800000|2022-08-25 10:20:00|36866|36846|36886.3|36866.3|36893.6|36873.6|36863.6|36843.6|91
1661423100000|2022-08-25 10:25:00|36886.1|36866.1|36878.6|36858.6|36891.1|36871.1|36870.8|36850.8|94
1661423400000|2022-08-25 10:30:00|36878.5|36858.5|36856|36836|36878.5|36858.5|36851.3|36831.3|119
1661423700000|2022-08-25 10:35:00|36853.6|36833.6|36841.1|36821.1|36853.8|36833.8|36816.4|36796.4|131
1661424000000|2022-08-25 10:40:00|36841|36821|36845.8|36825.8|36846|36826|36821.1|36801.1|71
1661424300000|2022-08-25 10:45:00|36846|36826|36845.6|36825.6|36855.8|36835.8|36815.4|36795.4|148
1661424600000|2022-08-25 10:50:00|36845.7|36825.7|36847.9|36827.9|36860.7|36840.7|36825.7|36805.7|106
1661424900000|2022-08-25 10:55:00|36848.1|36828.1|36867.6|36847.6|36890.4|36870.4|36847.9|36827.9|86
1661425200000|2022-08-25 11:00:00|36865.3|36845.3|36872.9|36852.9|36877.8|36857.8|36853.1|36833.1|63
1661425500000|2022-08-25 11:05:00|36872.8|36852.8|36917.9|36897.9|36920.4|36900.4|36870.4|36850.4|66
1661425800000|2022-08-25 11:10:00|36920.3|36900.3|36917.4|36897.4|36928.1|36908.1|36885.1|36865.1|241
1661426100000|2022-08-25 11:15:00|36919.9|36899.9|36917.5|36897.5|36959.7|36939.7|36917.4|36897.4|111
1661426400000|2022-08-25 11:20:00|36917.4|36897.4|36932.5|36912.5|36935|36915|36915|36895|130
1661426700000|2022-08-25 11:25:00|36932.4|36912.4|36937.4|36917.4|36947.4|36927.4|36919.9|36899.9|55
1661427000000|2022-08-25 11:30:00|36939.7|36919.7|36930.3|36910.3|36997.1|36977.1|36920.7|36900.7|261
1661427300000|2022-08-25 11:35:00|36932.6|36912.6|36957.9|36937.9|36960.4|36940.4|36922.9|36902.9|127
1661427600000|2022-08-25 11:40:00|36957.8|36937.8|36982.9|36962.9|36993.1|36973.1|36950.3|36930.3|208
1661427900000|2022-08-25 11:45:00|36985.3|36965.3|36990.6|36970.6|36995.4|36975.4|36970.6|36950.6|156
1661428200000|2022-08-25 11:50:00|36995.6|36975.6|36965.1|36945.1|37000.3|36980.3|36945|36925|102
1661428500000|2022-08-25 11:55:00|36962.8|36942.8|37000.4|36980.4|37005.4|36985.4|36960|36940|154
1661428800000|2022-08-25 12:00:00|36998.1|36978.1|37000.6|36980.6|37025.7|37005.7|36998.1|36978.1|189
1661429100000|2022-08-25 12:05:00|37000.4|36980.4|37013.3|36993.3|37018.3|36998.3|36987.9|36967.9|161
1661429400000|2022-08-25 12:10:00|37018.2|36998.2|36915.8|36895.8|37055.7|37035.7|36908.2|36888.2|391
1661429700000|2022-08-25 12:15:00|36913.5|36893.5|36941.2|36921.2|36965.8|36945.8|36913.5|36893.5|126
1661430000000|2022-08-25 12:20:00|36943.6|36923.6|36923.3|36903.3|36948.7|36928.7|36918.5|36898.5|190
1661430300000|2022-08-25 12:25:00|36925.8|36905.8|36935.8|36915.8|36951|36931|36921|36901|129
1661430600000|2022-08-25 12:30:00|36935.6|36915.6|36948.6|36928.6|36981.2|36961.2|36901.4|36881.4|348
1661430900000|2022-08-25 12:35:00|36948.5|36928.5|36931.4|36911.4|36958.7|36938.7|36911.2|36891.2|156
1661431200000|2022-08-25 12:40:00|36931.2|36911.2|36941.2|36921.2|36956.2|36936.2|36923.7|36903.7|159
1661431500000|2022-08-25 12:45:00|36941.1|36921.1|36891.2|36871.2|36953.7|36933.7|36891.2|36871.2|219
1661431800000|2022-08-25 12:50:00|36893.7|36873.7|36898.6|36878.6|36918.9|36898.9|36876.2|36856.2|165
1661432100000|2022-08-25 12:55:00|36896.2|36876.2|36910.8|36890.8|36920.8|36900.8|36896.2|36876.2|423
1661432400000|2022-08-25 13:00:00|36910.7|36890.7|36989.1|36969.1|36993.9|36973.9|36888.3|36868.3|678
1661432700000|2022-08-25 13:05:00|36991.5|36971.5|36941.5|36921.5|36996.8|36976.8|36926.6|36906.6|499
1661433000000|2022-08-25 13:10:00|36941.6|36921.6|36931.8|36911.8|36946.4|36926.4|36881.4|36861.4|387
1661433300000|2022-08-25 13:15:00|36931.6|36911.6|36961.4|36941.4|36981.5|36961.5|36916.5|36896.5|390
1661433600000|2022-08-25 13:20:00|36961.5|36941.5|36946.4|36926.4|36984.1|36964.1|36946.4|36926.4|175
1661433900000|2022-08-25 13:25:00|36946.2|36926.2|36905.7|36885.7|36954|36934|36890.8|36870.8|339
1661434200000|2022-08-25 13:30:00|36905.5|36885.5|36893|36873|36938.2|36918.2|36890.4|36870.4|506
1661434500000|2022-08-25 13:35:00|36893.2|36873.2|36953.2|36933.2|36970.7|36950.7|36893|36873|544
1661434800000|2022-08-25 13:40:00|36953.3|36933.3|36970.7|36950.7|36970.7|36950.7|36900.5|36880.5|436
1661435100000|2022-08-25 13:45:00|36970.5|36950.5|37017.9|36997.9|37038|37018|36950.7|36930.7|374
1661435400000|2022-08-25 13:50:00|37017.8|36997.8|37020.8|37000.8|37035.7|37015.7|37005.7|36985.7|295
1661435700000|2022-08-25 13:55:00|37020.7|37000.7|36985.8|36965.8|37025.5|37005.5|36973.4|36953.4|376
1661436000000|2022-08-25 14:00:00|36985.9|36965.9|36972.9|36952.9|37020.5|37000.5|36967.9|36947.9|293
1661436300000|2022-08-25 14:05:00|36972.8|36952.8|36958|36938|36975.3|36955.3|36930.4|36910.4|237
1661436600000|2022-08-25 14:10:00|36957.9|36937.9|36937.6|36917.6|36962.8|36942.8|36897.8|36877.8|306
1661436900000|2022-08-25 14:15:00|36937.8|36917.8|36960.3|36940.3|36995.1|36975.1|36922.8|36902.8|233
1661437200000|2022-08-25 14:20:00|36962.9|36942.9|37000.4|36980.4|37002.8|36982.8|36957.9|36937.9|240
1661437500000|2022-08-25 14:25:00|37000.3|36980.3|36967.9|36947.9|37000.4|36980.4|36945.3|36925.3|178
1661437800000|2022-08-25 14:30:00|36965.4|36945.4|37015.5|36995.5|37025.3|37005.3|36965.4|36945.4|151
1661438100000|2022-08-25 14:35:00|37020.4|37000.4|36980.3|36960.3|37020.4|37000.4|36970.3|36950.3|165
1661438400000|2022-08-25 14:40:00|36980.4|36960.4|36985.3|36965.3|36997.9|36977.9|36965.4|36945.4|87
1661438700000|2022-08-25 14:45:00|36980.4|36960.4|37010.5|36990.5|37010.5|36990.5|36980.3|36960.3|114
1661439000000|2022-08-25 14:50:00|37010.7|36990.7|36935.5|36915.5|37020.4|37000.4|36930.3|36910.3|201
1661439300000|2022-08-25 14:55:00|36940.5|36920.5|36952.9|36932.9|36960.4|36940.4|36920.5|36900.5|165
1661439600000|2022-08-25 15:00:00|36950.5|36930.5|36875.1|36855.1|36950.5|36930.5|36825.1|36805.1|527
1661439900000|2022-08-25 15:05:00|36872.5|36852.5|36875.1|36855.1|36880.1|36860.1|36850.3|36830.3|329
1661440200000|2022-08-25 15:10:00|36877.5|36857.5|36890|36870|36912.5|36892.5|36844.9|36824.9|282
1661440500000|2022-08-25 15:15:00|36889.9|36869.9|36857.2|36837.2|36892.4|36872.4|36832.4|36812.4|274
1661440800000|2022-08-25 15:20:00|36857.5|36837.5|36812.5|36792.5|36872.1|36852.1|36810.1|36790.1|165
1661441100000|2022-08-25 15:25:00|36810.1|36790.1|36867.6|36847.6|36877.6|36857.6|36804.5|36784.5|263
1661441400000|2022-08-25 15:30:00|36865.3|36845.3|36900|36880|36917.5|36897.5|36857.8|36837.8|344
1661441700000|2022-08-25 15:35:00|36902.5|36882.5|36924.7|36904.7|36937.1|36917.1|36900|36880|129
1661442000000|2022-08-25 15:40:00|36927.1|36907.1|36942.5|36922.5|36952.6|36932.6|36917.2|36897.2|260
1661442300000|2022-08-25 15:45:00|36942.6|36922.6|36930.1|36910.1|36952.6|36932.6|36907.4|36887.4|228
1661442600000|2022-08-25 15:50:00|36935|36915|36955|36935|36965.1|36945.1|36925.1|36905.1|152
1661442900000|2022-08-25 15:55:00|36954.9|36934.9|36945|36925|36954.9|36934.9|36925.1|36905.1|165
1661443200000|2022-08-25 16:00:00|36945.1|36925.1|36924.7|36904.7|36952.5|36932.5|36915.1|36895.1|324
1661443500000|2022-08-25 16:05:00|36920|36900|36945|36925|36960.1|36940.1|36912.5|36892.5|194
1661443800000|2022-08-25 16:10:00|36944.9|36924.9|36925.1|36905.1|36952.6|36932.6|36917.5|36897.5|210
1661444100000|2022-08-25 16:15:00|36925|36905|36924.7|36904.7|36972.2|36952.2|36917.1|36897.1|288
1661444400000|2022-08-25 16:20:00|36924.9|36904.9|36924.6|36904.6|36934.9|36914.9|36917.1|36897.1|270
1661444700000|2022-08-25 16:25:00|36924.7|36904.7|36959.6|36939.6|36962.1|36942.1|36924.6|36904.6|177
1661445000000|2022-08-25 16:30:00|36954.9|36934.9|36962.2|36942.2|36974.9|36954.9|36942.1|36922.1|341
1661445300000|2022-08-25 16:35:00|36962.1|36942.1|36957.6|36937.6|36969.9|36949.9|36939.9|36919.9|173
1661445600000|2022-08-25 16:40:00|36955.3|36935.3|36985.1|36965.1|36985.1|36965.1|36947.5|36927.5|209
1661445900000|2022-08-25 16:45:00|36985.3|36965.3|36965.1|36945.1|36985.3|36965.3|36947.6|36927.6|248
1661446200000|2022-08-25 16:50:00|36965|36945|36992.8|36972.8|36995.4|36975.4|36962.6|36942.6|315
1661446500000|2022-08-25 16:55:00|36992.6|36972.6|36983.8|36963.8|37003.3|36983.3|36968.8|36948.8|1010
1661446800000|2022-08-25 17:00:00|36983.9|36963.9|36995.8|36975.8|37029.3|37009.3|36971|36951|1045
1661447100000|2022-08-25 17:05:00|36993.4|36973.4|36973.1|36953.1|37013.4|36993.4|36973.1|36953.1|168
1661447400000|2022-08-25 17:10:00|36970.8|36950.8|36978.3|36958.3|36985.8|36965.8|36963|36943|102
1661447700000|2022-08-25 17:15:00|36978.4|36958.4|36957.8|36937.8|36983.1|36963.1|36955.4|36935.4|245
1661448000000|2022-08-25 17:20:00|36953|36933|36955.4|36935.4|36962.6|36942.6|36952.8|36932.8|132
1661448300000|2022-08-25 17:25:00|36957.8|36937.8|36965.3|36945.3|36978|36958|36952.9|36932.9|61
1661448600000|2022-08-25 17:30:00|36962.9|36942.9|36977.5|36957.5|36985.1|36965.1|36962.9|36942.9|154
1661448900000|2022-08-25 17:35:00|36977.6|36957.6|36995|36975|36999.9|36979.9|36970|36950|151
1661449200000|2022-08-25 17:40:00|36995.1|36975.1|36995.4|36975.4|37005|36985|36992.6|36972.6|74
1661449500000|2022-08-25 17:45:00|36997.8|36977.8|37007.2|36987.2|37017.5|36997.5|36997.8|36977.8|159
1661449800000|2022-08-25 17:50:00|37009.6|36989.6|36994.8|36974.8|37009.6|36989.6|36987.2|36967.2|59
1661450100000|2022-08-25 17:55:00|36994.9|36974.9|37007.3|36987.3|37009.8|36989.8|36987.3|36967.3|69
1661450400000|2022-08-25 18:00:00|37004.9|36984.9|36976.9|36956.9|37007.3|36987.3|36969.5|36949.5|152
1661450700000|2022-08-25 18:05:00|36976.7|36956.7|36974.6|36954.6|36987|36967|36967|36947|19
1661451000000|2022-08-25 18:10:00|36977.1|36957.1|36969.9|36949.9|36984.5|36964.5|36969.9|36949.9|41
1661451300000|2022-08-25 18:15:00|36969.8|36949.8|36982.4|36962.4|36982.4|36962.4|36969.8|36949.8|42
1661451600000|2022-08-25 18:20:00|36982.3|36962.3|36979.9|36959.9|36987.3|36967.3|36972.5|36952.5|25
1661451900000|2022-08-25 18:25:00|36979.8|36959.8|36984.8|36964.8|36989.6|36969.6|36977.3|36957.3|29
1661452200000|2022-08-25 18:30:00|36987.3|36967.3|36972.8|36952.8|36989.6|36969.6|36967.8|36947.8|65
1661452500000|2022-08-25 18:35:00|36975.1|36955.1|36965.1|36945.1|36980.1|36960.1|36965.1|36945.1|25
1661452800000|2022-08-25 18:40:00|36967.5|36947.5|36952.5|36932.5|36967.5|36947.5|36949.8|36929.8|53
1661453100000|2022-08-25 18:45:00|36952.4|36932.4|36940.1|36920.1|36957.5|36937.5|36940.1|36920.1|96
1661453400000|2022-08-25 18:50:00|36942.5|36922.5|36937.5|36917.5|36944.9|36924.9|36937|36917|68
1661453700000|2022-08-25 18:55:00|36939.9|36919.9|36967.8|36947.8|36967.8|36947.8|36939.9|36919.9|55
1661454000000|2022-08-25 19:00:00|36967.5|36947.5|36957.8|36937.8|36967.5|36947.5|36952.5|36932.5|22
1661454300000|2022-08-25 19:05:00|36960.1|36940.1|36942.5|36922.5|36962.5|36942.5|36937.6|36917.6|62
1661454600000|2022-08-25 19:10:00|36942.6|36922.6|36952.6|36932.6|36952.6|36932.6|36937.3|36917.3|38
1661454900000|2022-08-25 19:15:00|36952.8|36932.8|36957.5|36937.5|36957.5|36937.5|36937.8|36917.8|12
1661455200000|2022-08-25 19:20:00|36955.1|36935.1|36955.3|36935.3|36960.1|36940.1|36952.6|36932.6|27
1661455500000|2022-08-25 19:25:00|36957.6|36937.6|36992.5|36972.5|36992.6|36972.6|36955.3|36935.3|60
1661455800000|2022-08-25 19:30:00|36995|36975|37002.3|36982.3|37002.4|36982.4|36975.1|36955.1|64
1661456100000|2022-08-25 19:35:00|36999.9|36979.9|37024.8|37004.8|37027.5|37007.5|36999.9|36979.9|26
1661456400000|2022-08-25 19:40:00|37024.9|37004.9|37012.4|36992.4|37024.9|37004.9|37012.4|36992.4|25
1661456700000|2022-08-25 19:45:00|37014.9|36994.9|37014.8|36994.8|37019.8|36999.8|37007.1|36987.1|44
1661457000000|2022-08-25 19:50:00|37012.3|36992.3|37007.3|36987.3|37014.9|36994.9|37004.9|36984.9|22
1661457300000|2022-08-25 19:55:00|37009.8|36989.8|37007.4|36987.4|37010|36990|36997.4|36977.4|63
1661457600000|2022-08-25 20:00:00|37009.8|36989.8|37002.3|36982.3|37009.9|36989.9|36997.3|36977.3|22
1661457900000|2022-08-25 20:05:00|36999.9|36979.9|36997.3|36977.3|36999.9|36979.9|36992.3|36972.3|25
1661458200000|2022-08-25 20:10:00|36999.6|36979.6|36999.5|36979.5|37004.4|36984.4|36996.9|36976.9|21
1661458500000|2022-08-25 20:15:00|37001.9|36981.9|37006.8|36986.8|37006.8|36986.8|36999.5|36979.5|27
1661458800000|2022-08-25 20:20:00|37006.6|36986.6|37004.4|36984.4|37009.3|36989.3|37001.8|36981.8|22
1661459100000|2022-08-25 20:25:00|37006.8|36986.8|36996.8|36976.8|37006.8|36986.8|36996.8|36976.8|32
1661459400000|2022-08-25 20:30:00|36994.4|36974.4|36996.8|36976.8|36996.8|36976.8|36989.4|36969.4|24
1661459700000|2022-08-25 20:35:00|36996.6|36976.6|36999.1|36979.1|36999.1|36979.1|36991.8|36971.8|44
1661460000000|2022-08-25 20:40:00|36999.4|36979.4|37009.4|36989.4|37016.6|36996.6|36999.4|36979.4|83
1661460300000|2022-08-25 20:45:00|37006.8|36986.8|37004.4|36984.4|37009.4|36989.4|37004.4|36984.4|24
1661460600000|2022-08-25 20:50:00|37004.5|36984.5|37006.9|36986.9|37009.4|36989.4|37004.4|36984.4|14
1661460900000|2022-08-25 20:55:00|37004.5|36984.5|37014.6|36994.6|37022.1|37002.1|37004.5|36984.5|46
1661464800000|2022-08-25 22:00:00|37005|36985|37006.9|36986.9|37021.9|37001.9|37001.9|36981.9|39
1661465100000|2022-08-25 22:05:00|37006.8|36986.8|36974.5|36954.5|37006.8|36986.8|36974.5|36954.5|48
1661465400000|2022-08-25 22:10:00|36976.9|36956.9|36966.9|36946.9|36977|36957|36966.8|36946.8|37
1661465700000|2022-08-25 22:15:00|36969.3|36949.3|36974.2|36954.2|36976.8|36956.8|36969.3|36949.3|7
1661466000000|2022-08-25 22:20:00|36974.3|36954.3|36974.2|36954.2|36979.2|36959.2|36974|36954|3
1661466300000|2022-08-25 22:25:00|36974.3|36954.3|36981.9|36961.9|36981.9|36961.9|36974.2|36954.2|11
1661466600000|2022-08-25 22:30:00|36981.8|36961.8|36974.5|36954.5|36981.8|36961.8|36974.4|36954.4|7
1661466900000|2022-08-25 22:35:00|36974.4|36954.4|36971.9|36951.9|36974.5|36954.5|36971.8|36951.8|2
1661467200000|2022-08-25 22:40:00|36969.4|36949.4|36966.8|36946.8|36971.9|36951.9|36964.3|36944.3|9
1661467500000|2022-08-25 22:45:00|36966.9|36946.9|36959.5|36939.5|36974.4|36954.4|36959.5|36939.5|9
1661467800000|2022-08-25 22:50:00|36959.6|36939.6|36966.9|36946.9|36969.4|36949.4|36959.6|36939.6|0
1661468100000|2022-08-25 22:55:00|36966.8|36946.8|36962|36942|36966.9|36946.9|36961.9|36941.9|3
1661468400000|2022-08-25 23:00:00|36961.9|36941.9|36954.5|36934.5|36964.3|36944.3|36954.5|36934.5|3
1661468700000|2022-08-25 23:05:00|36957|36937|36956.9|36936.9|36959.5|36939.5|36956.9|36936.9|13
1661469000000|2022-08-25 23:10:00|36959.4|36939.4|36954.6|36934.6|36961.9|36941.9|36952.1|36932.1|15
1661469300000|2022-08-25 23:15:00|36954.8|36934.8|36952|36932|36957.4|36937.4|36947|36927|19
1661469600000|2022-08-25 23:20:00|36952.1|36932.1|36959.5|36939.5|36962.1|36942.1|36952.1|36932.1|5
1661469900000|2022-08-25 23:25:00|36957|36937|36969.4|36949.4|36969.4|36949.4|36956.9|36936.9|8
1661470200000|2022-08-25 23:30:00|36969.3|36949.3|36957|36937|36969.3|36949.3|36954.3|36934.3|12
1661470500000|2022-08-25 23:35:00|36956.9|36936.9|36962|36942|36962|36942|36951.9|36931.9|10
1661470800000|2022-08-25 23:40:00|36964.4|36944.4|36969.5|36949.5|36972|36952|36964.4|36944.4|12
1661471100000|2022-08-25 23:45:00|36969.3|36949.3|36954.5|36934.5|36969.3|36949.3|36954.4|36934.4|7
1661471400000|2022-08-25 23:50:00|36956.9|36936.9|36957|36937|36957.2|36937.2|36954.5|36934.5|4
1661471700000|2022-08-25 23:55:00|36957.2|36937.2|36971.9|36951.9|36974.5|36954.5|36957.2|36937.2|19
1661472000000|2022-08-26 00:00:00|36971.8|36951.8|36972.2|36952.2|36989.8|36969.8|36964.4|36944.4|31
1661472300000|2022-08-26 00:05:00|36972.3|36952.3|36966.9|36946.9|36977.2|36957.2|36964.4|36944.4|8
1661472600000|2022-08-26 00:10:00|36966.8|36946.8|36962|36942|36971.7|36951.7|36954.3|36934.3|14
1661472900000|2022-08-26 00:15:00|36956.8|36936.8|36971.9|36951.9|36979.4|36959.4|36954.4|36934.4|27
1661473200000|2022-08-26 00:20:00|36974.3|36954.3|36984.8|36964.8|36984.8|36964.8|36971.9|36951.9|16
1661473500000|2022-08-26 00:25:00|36982.2|36962.2|36971.9|36951.9|36984.5|36964.5|36969.3|36949.3|15
1661473800000|2022-08-26 00:30:00|36974.4|36954.4|36979.3|36959.3|36984.4|36964.4|36974.4|36954.4|8
1661474100000|2022-08-26 00:35:00|36979.4|36959.4|36971.7|36951.7|36981.9|36961.9|36966.8|36946.8|9
1661474400000|2022-08-26 00:40:00|36969.3|36949.3|36984.3|36964.3|36991.9|36971.9|36969.2|36949.2|23
1661474700000|2022-08-26 00:45:00|36984.1|36964.1|36984.3|36964.3|36989.2|36969.2|36974.2|36954.2|8
1661475000000|2022-08-26 00:50:00|36984.4|36964.4|36961.6|36941.6|36984.4|36964.4|36956.5|36936.5|23
1661475300000|2022-08-26 00:55:00|36966.2|36946.2|36981.7|36961.7|36981.7|36961.7|36961.5|36941.5|19
1661475600000|2022-08-26 01:00:00|36981.6|36961.6|36997.3|36977.3|37037|37017|36971.7|36951.7|185
1661475900000|2022-08-26 01:05:00|36994.5|36974.5|37059.7|37039.7|37067.4|37047.4|36974.8|36954.8|157
1661476200000|2022-08-26 01:10:00|37062.2|37042.2|37077.4|37057.4|37122|37102|37051.8|37031.8|217
1661476500000|2022-08-26 01:15:00|37079.8|37059.8|37079.5|37059.5|37129.7|37109.7|37077|37057|174
1661476800000|2022-08-26 01:20:00|37077|37057|37154.4|37134.4|37174.7|37154.7|37072.2|37052.2|197
1661477100000|2022-08-26 01:25:00|37154.5|37134.5|37160|37140|37184.9|37164.9|37154.5|37134.5|106
1661477400000|2022-08-26 01:30:00|37164.9|37144.9|37140.1|37120.1|37195|37175|37137.8|37117.8|169
1661477700000|2022-08-26 01:35:00|37137.5|37117.5|37130.1|37110.1|37165.3|37145.3|37117.7|37097.7|129
1661478000000|2022-08-26 01:40:00|37135.1|37115.1|37103.1|37083.1|37150.1|37130.1|37098.2|37078.2|116
1661478300000|2022-08-26 01:45:00|37103.2|37083.2|37148.5|37128.5|37165.9|37145.9|37103.2|37083.2|106
1661478600000|2022-08-26 01:50:00|37146.1|37126.1|37161|37141|37165.9|37145.9|37113.3|37093.3|77
1661478900000|2022-08-26 01:55:00|37163.4|37143.4|37201.1|37181.1|37218.3|37198.3|37156.1|37136.1|167
1661479200000|2022-08-26 02:00:00|37203.5|37183.5|37176|37156|37206.1|37186.1|37165.9|37145.9|106
1661479500000|2022-08-26 02:05:00|37175.9|37155.9|37186.3|37166.3|37191|37171|37168.5|37148.5|71
1661479800000|2022-08-26 02:10:00|37186.4|37166.4|37198.9|37178.9|37208.9|37188.9|37181.3|37161.3|107
1661480100000|2022-08-26 02:15:00|37199|37179|37211.5|37191.5|37226.4|37206.4|37199|37179|112
1661480400000|2022-08-26 02:20:00|37211.6|37191.6|37231.6|37211.6|37251.4|37231.4|37206.4|37186.4|167
1661480700000|2022-08-26 02:25:00|37231.5|37211.5|37221.1|37201.1|37231.5|37211.5|37216.4|37196.4|42
1661481000000|2022-08-26 02:30:00|37218.8|37198.8|37181.5|37161.5|37226.6|37206.6|37181.5|37161.5|163
1661481300000|2022-08-26 02:35:00|37179|37159|37176.6|37156.6|37196.6|37176.6|37171.4|37151.4|99
1661481600000|2022-08-26 02:40:00|37176.7|37156.7|37189.2|37169.2|37191.5|37171.5|37168.6|37148.6|95
1661481900000|2022-08-26 02:45:00|37189.3|37169.3|37149|37129|37191.5|37171.5|37131.2|37111.2|93
1661482200000|2022-08-26 02:50:00|37148.9|37128.9|37121.6|37101.6|37161.2|37141.2|37118.9|37098.9|70
1661482500000|2022-08-26 02:55:00|37124|37104|37089.3|37069.3|37129|37109|37086.7|37066.7|103
1661482800000|2022-08-26 03:00:00|37089.1|37069.1|37076.2|37056.2|37116.5|37096.5|37076.1|37056.1|116
1661483100000|2022-08-26 03:05:00|37076.1|37056.1|37071.1|37051.1|37086.1|37066.1|37046.4|37026.4|67
1661483400000|2022-08-26 03:10:00|37068.7|37048.7|37106.1|37086.1|37108.7|37088.7|37061.5|37041.5|71
1661483700000|2022-08-26 03:15:00|37106.2|37086.2|37091.2|37071.2|37109|37089|37081.1|37061.1|54
1661484000000|2022-08-26 03:20:00|37091.3|37071.3|37136.5|37116.5|37143.8|37123.8|37091.3|37071.3|93
1661484300000|2022-08-26 03:25:00|37136.6|37116.6|37149|37129|37171.5|37151.5|37136.5|37116.5|86
1661484600000|2022-08-26 03:30:00|37151.5|37131.5|37128.8|37108.8|37151.5|37131.5|37121.3|37101.3|44
1661484900000|2022-08-26 03:35:00|37126.3|37106.3|37136.2|37116.2|37138.8|37118.8|37126.3|37106.3|21
1661485200000|2022-08-26 03:40:00|37138.7|37118.7|37133.8|37113.8|37138.8|37118.8|37131.1|37111.1|22
1661485500000|2022-08-26 03:45:00|37133.7|37113.7|37148.9|37128.9|37151.4|37131.4|37133.7|37113.7|25
1661485800000|2022-08-26 03:50:00|37151.4|37131.4|37148.9|37128.9|37156.4|37136.4|37143.9|37123.9|16
1661486100000|2022-08-26 03:55:00|37151.4|37131.4|37151.4|37131.4|37156.4|37136.4|37148.9|37128.9|4
1661486400000|2022-08-26 04:00:00|37148.9|37128.9|37151.3|37131.3|37158.7|37138.7|37143.8|37123.8|15
1661486700000|2022-08-26 04:05:00|37153.7|37133.7|37148.3|37128.3|37158.6|37138.6|37148.3|37128.3|16
1661487000000|2022-08-26 04:10:00|37150.8|37130.8|37146.2|37126.2|37153.6|37133.6|37145.8|37125.8|19
1661487300000|2022-08-26 04:15:00|37143.8|37123.8|37133.2|37113.2|37148.4|37128.4|37132.9|37112.9|27
1661487600000|2022-08-26 04:20:00|37135.6|37115.6|37145.9|37125.9|37150.9|37130.9|37135.6|37115.6|16
1661487900000|2022-08-26 04:25:00|37146|37126|37153.7|37133.7|37156.2|37136.2|37146|37126|12
1661488200000|2022-08-26 04:30:00|37153.8|37133.8|37171.2|37151.2|37171.2|37151.2|37153.8|37133.8|20
1661488500000|2022-08-26 04:35:00|37173.6|37153.6|37176.2|37156.2|37183.6|37163.6|37173.6|37153.6|33
1661488800000|2022-08-26 04:40:00|37173.7|37153.7|37181|37161|37181.1|37161.1|37171.2|37151.2|19
1661489100000|2022-08-26 04:45:00|37181.1|37161.1|37185.9|37165.9|37190.9|37170.9|37181|37161|5
1661489400000|2022-08-26 04:50:00|37183.5|37163.5|37175.6|37155.6|37186|37166|37175.6|37155.6|8
1661489700000|2022-08-26 04:55:00|37173.2|37153.2|37155.2|37135.2|37173.2|37153.2|37150.3|37130.3|28
1661490000000|2022-08-26 05:00:00|37155.3|37135.3|37130.2|37110.2|37160.3|37140.3|37130.2|37110.2|42
1661490300000|2022-08-26 05:05:00|37127.8|37107.8|37130.3|37110.3|37143|37123|37125.3|37105.3|32
1661490600000|2022-08-26 05:10:00|37127.8|37107.8|37108|37088|37128|37108|37108|37088|23
1661490900000|2022-08-26 05:15:00|37105.7|37085.7|37090.9|37070.9|37107.9|37087.9|37090.8|37070.8|37
1661491200000|2022-08-26 05:20:00|37090.8|37070.8|37105.8|37085.8|37120.8|37100.8|37090.8|37070.8|25
1661491500000|2022-08-26 05:25:00|37105.9|37085.9|37123.5|37103.5|37126|37106|37105.9|37085.9|27
1661491800000|2022-08-26 05:30:00|37121|37101|37080.4|37060.4|37121|37101|37060.3|37040.3|141
1661492100000|2022-08-26 05:35:00|37080.3|37060.3|37085.7|37065.7|37115.4|37095.4|37065.7|37045.7|53
1661492400000|2022-08-26 05:40:00|37085.5|37065.5|37123.4|37103.4|37126.1|37106.1|37085.5|37065.5|70
1661492700000|2022-08-26 05:45:00|37121|37101|37105.9|37085.9|37128.5|37108.5|37095.9|37075.9|62
1661493000000|2022-08-26 05:50:00|37106|37086|37083.4|37063.4|37113.5|37093.5|37083.4|37063.4|35
1661493300000|2022-08-26 05:55:00|37085.8|37065.8|37120.3|37100.3|37120.4|37100.4|37073.3|37053.3|44
1661493600000|2022-08-26 06:00:00|37117.8|37097.8|37112.9|37092.9|37117.9|37097.9|37102.6|37082.6|46
1661493900000|2022-08-26 06:05:00|37112.8|37092.8|37120.2|37100.2|37125.4|37105.4|37087.6|37067.6|61
1661494200000|2022-08-26 06:10:00|37122.6|37102.6|37130.4|37110.4|37155.3|37135.3|37115.3|37095.3|80
1661494500000|2022-08-26 06:15:00|37130.3|37110.3|37142.6|37122.6|37150.1|37130.1|37125.3|37105.3|46
1661494800000|2022-08-26 06:20:00|37142.7|37122.7|37140.1|37120.1|37160|37140|37127.6|37107.6|50
1661495100000|2022-08-26 06:25:00|37142.6|37122.6|37122.6|37102.6|37147.7|37127.7|37105.1|37085.1|56
1661495400000|2022-08-26 06:30:00|37120.2|37100.2|37135.6|37115.6|37140.6|37120.6|37112.6|37092.6|62
1661495700000|2022-08-26 06:35:00|37138.1|37118.1|37115.5|37095.5|37150.8|37130.8|37113.1|37093.1|78
1661496000000|2022-08-26 06:40:00|37118|37098|37143.7|37123.7|37148.8|37128.8|37117.8|37097.8|119
1661496300000|2022-08-26 06:45:00|37141.2|37121.2|37173.8|37153.8|37181.2|37161.2|37141.1|37121.1|145
1661496600000|2022-08-26 06:50:00|37176.2|37156.2|37180.9|37160.9|37191|37171|37123.7|37103.7|125
1661496900000|2022-08-26 06:55:00|37181|37161|37230.9|37210.9|37233.4|37213.4|37166|37146|115
1661497200000|2022-08-26 07:00:00|37233.5|37213.5|37198.5|37178.5|37248.6|37228.6|37175.6|37155.6|133
1661497500000|2022-08-26 07:05:00|37198.4|37178.4|37268.7|37248.7|37315.4|37295.4|37195.9|37175.9|132
1661497800000|2022-08-26 07:10:00|37268.8|37248.8|37264|37244|37284|37264|37246.5|37226.5|165
1661498100000|2022-08-26 07:15:00|37264.1|37244.1|37246.5|37226.5|37271.5|37251.5|37241.4|37221.4|122
1661498400000|2022-08-26 07:20:00|37249|37229|37235.8|37215.8|37256.4|37236.4|37221.1|37201.1|106
1661498700000|2022-08-26 07:25:00|37235.7|37215.7|37258.3|37238.3|37258.6|37238.6|37230.8|37210.8|50
1661499000000|2022-08-26 07:30:00|37256.1|37236.1|37217.3|37197.3|37258.4|37238.4|37202.2|37182.2|363
1661499300000|2022-08-26 07:35:00|37217.4|37197.4|37205|37185|37217.4|37197.4|37197.4|37177.4|90
1661499600000|2022-08-26 07:40:00|37204.9|37184.9|37177.4|37157.4|37215|37195|37159.8|37139.8|114
1661499900000|2022-08-26 07:45:00|37177.3|37157.3|37205.1|37185.1|37205.1|37185.1|37172.6|37152.6|45
1661500200000|2022-08-26 07:50:00|37207.5|37187.5|37207.3|37187.3|37214.9|37194.9|37192.3|37172.3|52
1661500500000|2022-08-26 07:55:00|37209.8|37189.8|37209.8|37189.8|37227.2|37207.2|37207.3|37187.3|39
1661500800000|2022-08-26 08:00:00|37209.6|37189.6|37169.4|37149.4|37229.7|37209.7|37164.6|37144.6|181
1661501100000|2022-08-26 08:05:00|37166.8|37146.8|37122|37102|37179.5|37159.5|37117|37097|145
1661501400000|2022-08-26 08:10:00|37121.9|37101.9|37126.8|37106.8|37126.9|37106.9|37104.2|37084.2|140
1661501700000|2022-08-26 08:15:00|37129.3|37109.3|37149.5|37129.5|37152|37132|37129.2|37109.2|210
1661502000000|2022-08-26 08:20:00|37151.9|37131.9|37144.5|37124.5|37162|37142|37132|37112|66
1661502300000|2022-08-26 08:25:00|37147|37127|37137|37117|37149.4|37129.4|37104.4|37084.4|78
1661502600000|2022-08-26 08:30:00|37136.9|37116.9|37179.6|37159.6|37184.6|37164.6|37124.6|37104.6|109
1661502900000|2022-08-26 08:35:00|37179.7|37159.7|37177|37157|37197|37177|37164.5|37144.5|79
1661503200000|2022-08-26 08:40:00|37179.6|37159.6|37189.5|37169.5|37189.5|37169.5|37162|37142|88
1661503500000|2022-08-26 08:45:00|37187|37167|37239.6|37219.6|37242.2|37222.2|37179.7|37159.7|148
1661503800000|2022-08-26 08:50:00|37239.8|37219.8|37224.6|37204.6|37244.7|37224.7|37219.7|37199.7|90
1661504100000|2022-08-26 08:55:00|37224.7|37204.7|37224.5|37204.5|37229.4|37209.4|37197.1|37177.1|56
1661504400000|2022-08-26 09:00:00|37227|37207|37234.8|37214.8|37244.6|37224.6|37222.1|37202.1|49
1661504700000|2022-08-26 09:05:00|37234.6|37214.6|37272.3|37252.3|37289.7|37269.7|37229.7|37209.7|193
1661505000000|2022-08-26 09:10:00|37269.8|37249.8|37257.3|37237.3|37282.3|37262.3|37254.7|37234.7|83
1661505300000|2022-08-26 09:15:00|37259.7|37239.7|37269.7|37249.7|37277.2|37257.2|37254.8|37234.8|42
1661505600000|2022-08-26 09:20:00|37269.6|37249.6|37420.2|37400.2|37437.6|37417.6|37262.2|37242.2|245
1661505900000|2022-08-26 09:25:00|37425.1|37405.1|37453.2|37433.2|37468.1|37448.1|37417.8|37397.8|217
1661506200000|2022-08-26 09:30:00|37455.6|37435.6|37447.7|37427.7|37465.6|37445.6|37417.9|37397.9|115
1661506500000|2022-08-26 09:35:00|37445.3|37425.3|37472.8|37452.8|37475.3|37455.3|37432.9|37412.9|60
1661506800000|2022-08-26 09:40:00|37470.4|37450.4|37505.7|37485.7|37540.6|37520.6|37467.8|37447.8|219
1661507100000|2022-08-26 09:45:00|37505.6|37485.6|37485.8|37465.8|37523|37503|37485.4|37465.4|130
1661507400000|2022-08-26 09:50:00|37485.6|37465.6|37510.4|37490.4|37510.6|37490.6|37470.5|37450.5|121
1661507700000|2022-08-26 09:55:00|37508|37488|37530.4|37510.4|37532.9|37512.9|37505.4|37485.4|74
1661508000000|2022-08-26 10:00:00|37532.8|37512.8|37692.9|37672.9|37725.5|37705.5|37530.6|37510.6|388
1661508300000|2022-08-26 10:05:00|37692.8|37672.8|37618.2|37598.2|37692.9|37672.9|37613.1|37593.1|186
1661508600000|2022-08-26 10:10:00|37610.6|37590.6|37650.4|37630.4|37650.4|37630.4|37587.9|37567.9|117
1661508900000|2022-08-26 10:15:00|37652.8|37632.8|37682.7|37662.7|37695.3|37675.3|37647.7|37627.7|112
1661509200000|2022-08-26 10:20:00|37682.8|37662.8|37755.4|37735.4|37755.4|37735.4|37680.3|37660.3|205
1661509500000|2022-08-26 10:25:00|37755.3|37735.3|37707.9|37687.9|37757.8|37737.8|37705.5|37685.5|130
1661509800000|2022-08-26 10:30:00|37708|37688|37707.8|37687.8|37710.4|37690.4|37672.9|37652.9|57
1661510100000|2022-08-26 10:35:00|37705.2|37685.2|37710.2|37690.2|37717.8|37697.8|37687.8|37667.8|59
1661510400000|2022-08-26 10:40:00|37712.7|37692.7|37705.3|37685.3|37725.4|37705.4|37697.9|37677.9|76
1661510700000|2022-08-26 10:45:00|37705.4|37685.4|37683|37663|37720.4|37700.4|37672.9|37652.9|139
1661511000000|2022-08-26 10:50:00|37685.4|37665.4|37687.9|37667.9|37690.4|37670.4|37668.1|37648.1|72
1661511300000|2022-08-26 10:55:00|37688|37668|37690.3|37670.3|37712.8|37692.8|37677.8|37657.8|107
1661511600000|2022-08-26 11:00:00|37690.4|37670.4|37655.2|37635.2|37707.8|37687.8|37650.2|37630.2|176
1661511900000|2022-08-26 11:05:00|37655.3|37635.3|37675.5|37655.5|37688|37668|37642.8|37622.8|114
1661512200000|2022-08-26 11:10:00|37675.4|37655.4|37657.9|37637.9|37680.4|37660.4|37647.9|37627.9|110
1661512500000|2022-08-26 11:15:00|37650.3|37630.3|37672.9|37652.9|37675.4|37655.4|37647.8|37627.8|87
1661512800000|2022-08-26 11:20:00|37672.8|37652.8|37675.3|37655.3|37677.8|37657.8|37655.4|37635.4|85
1661513100000|2022-08-26 11:25:00|37675.4|37655.4|37640|37620|37680.3|37660.3|37635|37615|141
1661513400000|2022-08-26 11:30:00|37640.2|37620.2|37682.5|37662.5|37685.3|37665.3|37620.1|37600.1|229
1661513700000|2022-08-26 11:35:00|37682.6|37662.6|37685.4|37665.4|37697.8|37677.8|37677.4|37657.4|188
1661514000000|2022-08-26 11:40:00|37685.5|37665.5|37645.4|37625.4|37687.8|37667.8|37642.8|37622.8|103
1661514300000|2022-08-26 11:45:00|37647.8|37627.8|37645.3|37625.3|37652.8|37632.8|37630.2|37610.2|101
1661514600000|2022-08-26 11:50:00|37645.2|37625.2|37665.3|37645.3|37665.3|37645.3|37627.6|37607.6|129
1661514900000|2022-08-26 11:55:00|37665.4|37645.4|37665.3|37645.3|37672.8|37652.8|37647.8|37627.8|84
1661515200000|2022-08-26 12:00:00|37665.2|37645.2|37670.2|37650.2|37708|37688|37650.3|37630.3|326
1661515500000|2022-08-26 12:05:00|37672.6|37652.6|37697.8|37677.8|37725.3|37705.3|37670.3|37650.3|159
1661515800000|2022-08-26 12:10:00|37702.8|37682.8|37752.8|37732.8|37760.2|37740.2|37702.8|37682.8|245
1661516100000|2022-08-26 12:15:00|37752.9|37732.9|37732.8|37712.8|37777.8|37757.8|37717.7|37697.7|204
1661516400000|2022-08-26 12:20:00|37730.4|37710.4|37697.7|37677.7|37740.3|37720.3|37682.7|37662.7|144
1661516700000|2022-08-26 12:25:00|37697.6|37677.6|37667.4|37647.4|37697.7|37677.7|37665.1|37645.1|203
1661517000000|2022-08-26 12:30:00|37665|37645|37707.6|37687.6|37732.6|37712.6|37644.9|37624.9|684
1661517300000|2022-08-26 12:35:00|37707.5|37687.5|37670.2|37650.2|37707.5|37687.5|37655.1|37635.1|224
1661517600000|2022-08-26 12:40:00|37672.6|37652.6|37619.8|37599.8|37675.1|37655.1|37619.8|37599.8|242
1661517900000|2022-08-26 12:45:00|37622.3|37602.3|37674.8|37654.8|37674.8|37654.8|37617.4|37597.4|253
1661518200000|2022-08-26 12:50:00|37677.4|37657.4|37644.8|37624.8|37685|37665|37642.4|37622.4|255
1661518500000|2022-08-26 12:55:00|37647.3|37627.3|37635|37615|37680|37660|37630|37610|354
1661518800000|2022-08-26 13:00:00|37632.5|37612.5|37680|37660|37704.9|37684.9|37582.3|37562.3|801
1661519100000|2022-08-26 13:05:00|37685|37665|37719.8|37699.8|37729.9|37709.9|37685|37665|577
1661519400000|2022-08-26 13:10:00|37717.3|37697.3|37797.8|37777.8|37804.8|37784.8|37714.9|37694.9|688
1661519700000|2022-08-26 13:15:00|37797.7|37777.7|37802.3|37782.3|37839.8|37819.8|37765|37745|382
1661520000000|2022-08-26 13:20:00|37797.4|37777.4|37757.1|37737.1|37799.9|37779.9|37744.8|37724.8|234
1661520300000|2022-08-26 13:25:00|37749.7|37729.7|37759.7|37739.7|37811.9|37791.9|37747.2|37727.2|546
1661520600000|2022-08-26 13:30:00|37759.8|37739.8|37745|37725|37804.7|37784.7|37742.2|37722.2|339
1661520900000|2022-08-26 13:35:00|37744.9|37724.9|37694.4|37674.4|37747.5|37727.5|37649.5|37629.5|512
1661521200000|2022-08-26 13:40:00|37696.8|37676.8|37571.8|37551.8|37729.6|37709.6|37556.9|37536.9|426
1661521500000|2022-08-26 13:45:00|37569.4|37549.4|37546.7|37526.7|37611.7|37591.7|37534.2|37514.2|434
1661521800000|2022-08-26 13:50:00|37546.8|37526.8|37561.8|37541.8|37569.5|37549.5|37521.9|37501.9|260
1661522100000|2022-08-26 13:55:00|37564.2|37544.2|37559.2|37539.2|37594.3|37574.3|37554.3|37534.3|229
1661522400000|2022-08-26 14:00:00|37559.3|37539.3|37324.3|37304.3|37559.4|37539.4|37276.6|37256.6|1200
1661522700000|2022-08-26 14:05:00|37326.8|37306.8|37631.9|37611.9|37634.4|37614.4|37294.3|37274.3|822
1661523000000|2022-08-26 14:10:00|37629.4|37609.4|37649.7|37629.7|37691.8|37671.8|37589.3|37569.3|1053
1661523300000|2022-08-26 14:15:00|37649.6|37629.6|37642.5|37622.5|37687.1|37667.1|37614.9|37594.9|543
1661523600000|2022-08-26 14:20:00|37645|37625|37482.4|37462.4|37652.6|37632.6|37457.4|37437.4|665
1661523900000|2022-08-26 14:25:00|37484.8|37464.8|37361.8|37341.8|37484.8|37464.8|37342|37322|633
1661524200000|2022-08-26 14:30:00|37361.9|37341.9|37287|37267|37361.9|37341.9|37242.1|37222.1|547
1661524500000|2022-08-26 14:35:00|37284.5|37264.5|37094.8|37074.8|37287|37267|37077.2|37057.2|732
1661524800000|2022-08-26 14:40:00|37094.7|37074.7|37067.3|37047.3|37122.2|37102.2|36989.8|36969.8|508
1661525100000|2022-08-26 14:45:00|37067.2|37047.2|37112.3|37092.3|37122.3|37102.3|37022.2|37002.2|620
1661525400000|2022-08-26 14:50:00|37107.3|37087.3|37119.5|37099.5|37149.9|37129.9|37077.3|37057.3|662
1661525700000|2022-08-26 14:55:00|37117|37097|37174.3|37154.3|37192.1|37172.1|37076.8|37056.8|617
1661526000000|2022-08-26 15:00:00|37174.2|37154.2|37089.5|37069.5|37174.2|37154.2|37079.4|37059.4|423
1661526300000|2022-08-26 15:05:00|37087.1|37067.1|37061.9|37041.9|37127|37107|37049.4|37029.4|197
1661526600000|2022-08-26 15:10:00|37059.3|37039.3|37061.8|37041.8|37061.9|37041.9|36981.7|36961.7|345
1661526900000|2022-08-26 15:15:00|37061.9|37041.9|37051.3|37031.3|37062|37042|37018.9|36998.9|595
1661527200000|2022-08-26 15:20:00|37051.2|37031.2|37044|37024|37059.1|37039.1|36983.9|36963.9|345
1661527500000|2022-08-26 15:25:00|37043.9|37023.9|37028.9|37008.9|37054|37034|37006.5|36986.5|284
1661527800000|2022-08-26 15:30:00|37029|37009|36996|36976|37033.8|37013.8|36986.2|36966.2|297
1661528100000|2022-08-26 15:35:00|36993.6|36973.6|37048.8|37028.8|37053.8|37033.8|36978.5|36958.5|280
1661528400000|2022-08-26 15:40:00|37046.4|37026.4|36998.8|36978.8|37073.9|37053.9|36978.9|36958.9|211
1661528700000|2022-08-26 15:45:00|36996.3|36976.3|37048.9|37028.9|37056.5|37036.5|36983.8|36963.8|286
1661529000000|2022-08-26 15:50:00|37049|37029|37074.3|37054.3|37096.8|37076.8|37036.4|37016.4|145
1661529300000|2022-08-26 15:55:00|37076.9|37056.9|37064|37044|37079.3|37059.3|37039.1|37019.1|172
1661529600000|2022-08-26 16:00:00|37066.6|37046.6|36998.9|36978.9|37069|37049|36998.9|36978.9|163
1661529900000|2022-08-26 16:05:00|37001.5|36981.5|37036.8|37016.8|37036.8|37016.8|36994.3|36974.3|145
1661530200000|2022-08-26 16:10:00|37034.3|37014.3|37034.3|37014.3|37039.3|37019.3|37006.5|36986.5|131
1661530500000|2022-08-26 16:15:00|37034.2|37014.2|36956.4|36936.4|37034.2|37014.2|36934|36914|218
1661530800000|2022-08-26 16:20:00|36951.5|36931.5|36929|36909|36953.9|36933.9|36906.7|36886.7|151
1661531100000|2022-08-26 16:25:00|36928.9|36908.9|36914|36894|36936.4|36916.4|36901.6|36881.6|143
1661531400000|2022-08-26 16:30:00|36913.9|36893.9|36881.4|36861.4|36913.9|36893.9|36869.2|36849.2|159
1661531700000|2022-08-26 16:35:00|36881.3|36861.3|36941.6|36921.6|36944.2|36924.2|36878.8|36858.8|233
1661532000000|2022-08-26 16:40:00|36939|36919|36904.5|36884.5|36954.3|36934.3|36896.4|36876.4|252
1661532300000|2022-08-26 16:45:00|36904.4|36884.4|36947.1|36927.1|36949.6|36929.6|36891.9|36871.9|190
1661532600000|2022-08-26 16:50:00|36947.2|36927.2|36932.1|36912.1|36949.6|36929.6|36912.1|36892.1|197
1661532900000|2022-08-26 16:55:00|36934.5|36914.5|36967.9|36947.9|36988|36968|36929.5|36909.5|1449
1661533200000|2022-08-26 17:00:00|36968|36948|36955|36935|36980.2|36960.2|36940.3|36920.3|270
1661533500000|2022-08-26 17:05:00|36952.6|36932.6|36925.1|36905.1|36959.9|36939.9|36925.1|36905.1|45
1661533800000|2022-08-26 17:10:00|36925.2|36905.2|36937.4|36917.4|36939.9|36919.9|36917.3|36897.3|54
1661534100000|2022-08-26 17:15:00|36937.2|36917.2|36920|36900|36949.8|36929.8|36919.7|36899.7|39
1661534400000|2022-08-26 17:20:00|36919.9|36899.9|36937.7|36917.7|36937.7|36917.7|36912.3|36892.3|69
1661534700000|2022-08-26 17:25:00|36940.2|36920.2|36932.6|36912.6|36950.2|36930.2|36925.2|36905.2|35
1661535000000|2022-08-26 17:30:00|36932.5|36912.5|36937.6|36917.6|36940|36920|36915.2|36895.2|18
1661535300000|2022-08-26 17:35:00|36937.5|36917.5|36945|36925|36952.4|36932.4|36932.7|36912.7|48
1661535600000|2022-08-26 17:40:00|36944.8|36924.8|36947.5|36927.5|36947.6|36927.6|36932.3|36912.3|40
1661535900000|2022-08-26 17:45:00|36947.4|36927.4|36947.6|36927.6|36955.1|36935.1|36937.4|36917.4|52
1661536200000|2022-08-26 17:50:00|36950.1|36930.1|36925.1|36905.1|36950.1|36930.1|36922.5|36902.5|19
1661536500000|2022-08-26 17:55:00|36922.5|36902.5|36920.2|36900.2|36927.6|36907.6|36912.6|36892.6|52
1661536800000|2022-08-26 18:00:00|36922.7|36902.7|36915.4|36895.4|36932.8|36912.8|36910.3|36890.3|21
1661537100000|2022-08-26 18:05:00|36915.3|36895.3|36885.3|36865.3|36917.9|36897.9|36882.7|36862.7|40
1661537400000|2022-08-26 18:10:00|36885.2|36865.2|36892.7|36872.7|36897.7|36877.7|36877.8|36857.8|35
1661537700000|2022-08-26 18:15:00|36892.8|36872.8|36867.5|36847.5|36895.2|36875.2|36850|36830|38
1661538000000|2022-08-26 18:20:00|36869.9|36849.9|36889.9|36869.9|36905|36885|36867.5|36847.5|28
1661538300000|2022-08-26 18:25:00|36890|36870|36897.7|36877.7|36905.2|36885.2|36877.6|36857.6|136
1661538600000|2022-08-26 18:30:00|36895.3|36875.3|36867.6|36847.6|36897.7|36877.7|36857.7|36837.7|96
1661538900000|2022-08-26 18:35:00|36870|36850|36867.6|36847.6|36880.2|36860.2|36859.9|36839.9|31
1661539200000|2022-08-26 18:40:00|36870.1|36850.1|36865.3|36845.3|36877.4|36857.4|36857.8|36837.8|63
1661539500000|2022-08-26 18:45:00|36862.9|36842.9|36850.2|36830.2|36872.8|36852.8|36845.2|36825.2|26
1661539800000|2022-08-26 18:50:00|36852.7|36832.7|36837.2|36817.2|36857.6|36837.6|36837.2|36817.2|36
1661540100000|2022-08-26 18:55:00|36837.3|36817.3|36844.7|36824.7|36844.8|36824.8|36832.2|36812.2|42
1661540400000|2022-08-26 19:00:00|36842.2|36822.2|36866.9|36846.9|36871.8|36851.8|36842|36822|78
1661540700000|2022-08-26 19:05:00|36866.8|36846.8|36859.4|36839.4|36869.5|36849.5|36856.9|36836.9|26
1661541000000|2022-08-26 19:10:00|36859.5|36839.5|36856.8|36836.8|36861.9|36841.9|36844.4|36824.4|26
1661541300000|2022-08-26 19:15:00|36854.4|36834.4|36879.4|36859.4|36884.3|36864.3|36854.3|36834.3|26
1661541600000|2022-08-26 19:20:00|36879.3|36859.3|36852.2|36832.2|36881.9|36861.9|36844.7|36824.7|21
1661541900000|2022-08-26 19:25:00|36852.1|36832.1|36871.8|36851.8|36871.9|36851.9|36847.1|36827.1|35
1661542200000|2022-08-26 19:30:00|36869.4|36849.4|36869.2|36849.2|36879.2|36859.2|36864.2|36844.2|20
1661542500000|2022-08-26 19:35:00|36869.1|36849.1|36889.3|36869.3|36891.8|36871.8|36861.7|36841.7|28
1661542800000|2022-08-26 19:40:00|36889.2|36869.2|36876.7|36856.7|36896.7|36876.7|36871.7|36851.7|23
1661543100000|2022-08-26 19:45:00|36874.2|36854.2|36889.3|36869.3|36889.3|36869.3|36874.2|36854.2|30
1661543400000|2022-08-26 19:50:00|36891.7|36871.7|36879.2|36859.2|36901.7|36881.7|36876.7|36856.7|16
1661543700000|2022-08-26 19:55:00|36876.7|36856.7|36874.3|36854.3|36891.8|36871.8|36874.3|36854.3|28
1661544000000|2022-08-26 20:00:00|36874.4|36854.4|36866.7|36846.7|36877.1|36857.1|36861.8|36841.8|22
1661544300000|2022-08-26 20:05:00|36866.9|36846.9|36861.8|36841.8|36869.2|36849.2|36861.8|36841.8|6
1661544600000|2022-08-26 20:10:00|36861.7|36841.7|36864.4|36844.4|36866.7|36846.7|36861.7|36841.7|11
1661544900000|2022-08-26 20:15:00|36861.8|36841.8|36851.8|36831.8|36864.3|36844.3|36846.8|36826.8|11
1661545200000|2022-08-26 20:20:00|36851.6|36831.6|36854.6|36834.6|36857.1|36837.1|36846.8|36826.8|15
1661545500000|2022-08-26 20:25:00|36857.3|36837.3|36862.3|36842.3|36862.3|36842.3|36852.1|36832.1|17
1661545800000|2022-08-26 20:30:00|36862.2|36842.2|36852.4|36832.4|36862.3|36842.3|36852.3|36832.3|29
1661546100000|2022-08-26 20:35:00|36854.8|36834.8|36837.3|36817.3|36854.8|36834.8|36837.3|36817.3|12
1661546400000|2022-08-26 20:40:00|36839.8|36819.8|36839.7|36819.7|36839.8|36819.8|36839.7|36819.7|2
1661546700000|2022-08-26 20:45:00|36839.6|36819.6|36837.3|36817.3|36839.7|36819.7|36834.8|36814.8|30
1661547000000|2022-08-26 20:50:00|36834.8|36814.8|36837.4|36817.4|36839.8|36819.8|36827.5|36807.5|31
1661547300000|2022-08-26 20:55:00|36837.3|36817.3|36967.4|36947.4|36972.3|36952.3|36834.9|36814.9|192
1661724000000|2022-08-28 22:00:00|37015|36995|36795|36775|37020|37000|36785|36765|257
1661724300000|2022-08-28 22:05:00|36787.5|36767.5|36777.5|36757.5|36787.5|36767.5|36722.5|36702.5|100
1661724600000|2022-08-28 22:10:00|36782.5|36762.5|36770|36750|36790|36770|36755|36735|32
1661724900000|2022-08-28 22:15:00|36757.5|36737.5|36765|36745|36767.5|36747.5|36735|36715|46
1661725200000|2022-08-28 22:20:00|36752.5|36732.5|36725|36705|36755|36735|36720|36700|47
1661725500000|2022-08-28 22:25:00|36722.5|36702.5|36732.5|36712.5|36755|36735|36720|36700|50
1661725800000|2022-08-28 22:30:00|36727.5|36707.5|36702.5|36682.5|36727.5|36707.5|36700|36680|65
1661726100000|2022-08-28 22:35:00|36705|36685|36640|36620|36712.5|36692.5|36630|36610|55
1661726400000|2022-08-28 22:40:00|36642.5|36622.5|36607.5|36587.5|36642.5|36622.5|36607.5|36587.5|110
1661726700000|2022-08-28 22:45:00|36612.5|36592.5|36575|36555|36612.5|36592.5|36565|36545|62
1661727000000|2022-08-28 22:50:00|36577.5|36557.5|36552.5|36532.5|36577.5|36557.5|36545|36525|65
1661727300000|2022-08-28 22:55:00|36550|36530|36575|36555|36595|36575|36550|36530|49
1661727600000|2022-08-28 23:00:00|36572.5|36552.5|36555|36535|36585|36565|36547.5|36527.5|49
1661727900000|2022-08-28 23:05:00|36557.5|36537.5|36557.5|36537.5|36562.5|36542.5|36552.5|36532.5|67
1661728200000|2022-08-28 23:10:00|36560|36540|36505|36485|36560|36540|36505|36485|121
1661728500000|2022-08-28 23:15:00|36502.5|36482.5|36505|36485|36555|36535|36500|36480|42
1661728800000|2022-08-28 23:20:00|36507.5|36487.5|36530|36510|36542.5|36522.5|36507.5|36487.5|22
1661729100000|2022-08-28 23:25:00|36527.5|36507.5|36535|36515|36540|36520|36507.5|36487.5|44
1661729400000|2022-08-28 23:30:00|36532.5|36512.5|36535|36515|36540|36520|36532.5|36512.5|110
1661729700000|2022-08-28 23:35:00|36537.5|36517.5|36520|36500|36537.5|36517.5|36517.5|36497.5|35
1661730000000|2022-08-28 23:40:00|36522.5|36502.5|36517.5|36497.5|36545|36525|36517.5|36497.5|46
1661730300000|2022-08-28 23:45:00|36520|36500|36520|36500|36527.5|36507.5|36517.5|36497.5|74
1661730600000|2022-08-28 23:50:00|36517.5|36497.5|36530|36510|36570|36550|36517.5|36497.5|92
1661730900000|2022-08-28 23:55:00|36532.5|36512.5|36522.5|36502.5|36547.5|36527.5|36522.5|36502.5|81
1661731200000|2022-08-29 00:00:00|36525|36505|36467.5|36447.5|36527.5|36507.5|36460|36440|219
1661731500000|2022-08-29 00:05:00|36465|36445|36442.5|36422.5|36475|36455|36442.5|36422.5|181
1661731800000|2022-08-29 00:10:00|36445|36425|36447.5|36427.5|36457.5|36437.5|36442.5|36422.5|83
1661732100000|2022-08-29 00:15:00|36450|36430|36457.5|36437.5|36480|36460|36442.5|36422.5|155
1661732400000|2022-08-29 00:20:00|36460|36440|36460|36440|36480|36460|36442.5|36422.5|46
1661732700000|2022-08-29 00:25:00|36465|36445|36477.5|36457.5|36477.5|36457.5|36452.5|36432.5|62
1661733000000|2022-08-29 00:30:00|36475|36455|36487.5|36467.5|36507.5|36487.5|36470|36450|167
1661733300000|2022-08-29 00:35:00|36485|36465|36505|36485|36505|36485|36485|36465|54
1661733600000|2022-08-29 00:40:00|36502.5|36482.5|36505|36485|36507.5|36487.5|36487.5|36467.5|80
1661733900000|2022-08-29 00:45:00|36512.5|36492.5|36530|36510|36535|36515|36512.5|36492.5|119
1661734200000|2022-08-29 00:50:00|36532.5|36512.5|36550|36530|36555|36535|36527.5|36507.5|125
1661734500000|2022-08-29 00:55:00|36547.5|36527.5|36572.5|36552.5|36582.5|36562.5|36547.5|36527.5|134
1661734800000|2022-08-29 01:00:00|36575|36555|36575|36555|36607.5|36587.5|36500|36480|614
1661735100000|2022-08-29 01:05:00|36577.5|36557.5|36460|36440|36585|36565|36455|36435|341
1661735400000|2022-08-29 01:10:00|36457.5|36437.5|36412.5|36392.5|36460|36440|36412.5|36392.5|281
1661735700000|2022-08-29 01:15:00|36417.5|36397.5|36340|36320|36432.5|36412.5|36322.5|36302.5|456
1661736000000|2022-08-29 01:20:00|36337.5|36317.5|36367.5|36347.5|36377.5|36357.5|36337.5|36317.5|300
1661736300000|2022-08-29 01:25:00|36365|36345|36320|36300|36372.5|36352.5|36177.5|36157.5|582
1661736600000|2022-08-29 01:30:00|36322.5|36302.5|36325|36305|36357.5|36337.5|36312.5|36292.5|180
1661736900000|2022-08-29 01:35:00|36327.5|36307.5|36305|36285|36332.5|36312.5|36255|36235|201
1661737200000|2022-08-29 01:40:00|36307.5|36287.5|36320|36300|36332.5|36312.5|36265|36245|78
1661737500000|2022-08-29 01:45:00|36317.5|36297.5|36317.5|36297.5|36327.5|36307.5|36295|36275|63
1661737800000|2022-08-29 01:50:00|36320|36300|36322.5|36302.5|36325|36305|36305|36285|90
1661738100000|2022-08-29 01:55:00|36320|36300|36272.5|36252.5|36322.5|36302.5|36262.5|36242.5|151
1661738400000|2022-08-29 02:00:00|36270|36250|36240|36220|36270|36250|36205|36185|208
1661738700000|2022-08-29 02:05:00|36237.5|36217.5|36220|36200|36267.5|36247.5|36220|36200|124
1661739000000|2022-08-29 02:10:00|36217.5|36197.5|36242.5|36222.5|36245|36225|36212.5|36192.5|98
1661739300000|2022-08-29 02:15:00|36240|36220|36247.5|36227.5|36247.5|36227.5|36235|36215|43
1661739600000|2022-08-29 02:20:00|36250|36230|36260|36240|36267.5|36247.5|36247.5|36227.5|144
1661739900000|2022-08-29 02:25:00|36262.5|36242.5|36267.5|36247.5|36295|36275|36260|36240|130
1661740200000|2022-08-29 02:30:00|36265|36245|36320|36300|36320|36300|36252.5|36232.5|200
1661740500000|2022-08-29 02:35:00|36322.5|36302.5|36312.5|36292.5|36340|36320|36310.1|36290.1|80
1661740800000|2022-08-29 02:40:00|36310|36290|36310|36290|36312.5|36292.5|36277.5|36257.5|154
1661741100000|2022-08-29 02:45:00|36312.5|36292.5|36255|36235|36315|36295|36252.5|36232.5|132
1661741400000|2022-08-29 02:50:00|36250.1|36230.1|36250|36230|36272.5|36252.5|36242.5|36222.5|71
1661741700000|2022-08-29 02:55:00|36235|36215|36230.1|36210.1|36240.1|36220.1|36212.5|36192.5|77
1661742000000|2022-08-29 03:00:00|36227.6|36207.6|36232.6|36212.6|36240|36220|36215|36195|31
1661742300000|2022-08-29 03:05:00|36235.1|36215.1|36247.5|36227.5|36250|36230|36222.5|36202.5|67
1661742600000|2022-08-29 03:10:00|36245.1|36225.1|36217.5|36197.5|36247.5|36227.5|36212.5|36192.5|52
1661742900000|2022-08-29 03:15:00|36220|36200|36237.5|36217.5|36240|36220|36215.1|36195.1|87
1661743200000|2022-08-29 03:20:00|36235.1|36215.1|36230.1|36210.1|36255|36235|36230.1|36210.1|50
1661743500000|2022-08-29 03:25:00|36225.1|36205.1|36215.1|36195.1|36227.6|36207.6|36215.1|36195.1|33
1661743800000|2022-08-29 03:30:00|36217.6|36197.6|36225.1|36205.1|36230.1|36210.1|36212.6|36192.6|107
1661744100000|2022-08-29 03:35:00|36230|36210|36232.6|36212.6|36242.6|36222.6|36225.1|36205.1|33
1661744400000|2022-08-29 03:40:00|36230.1|36210.1|36227.6|36207.6|36240.1|36220.1|36220.1|36200.1|38
1661744700000|2022-08-29 03:45:00|36230|36210|36230.1|36210.1|36235|36215|36227.6|36207.6|9
1661745000000|2022-08-29 03:50:00|36227.6|36207.6|36225.1|36205.1|36230.1|36210.1|36222.6|36202.6|11
1661745300000|2022-08-29 03:55:00|36227.6|36207.6|36230.1|36210.1|36237.6|36217.6|36225.1|36205.1|25
1661745600000|2022-08-29 04:00:00|36227.6|36207.6|36242.5|36222.5|36242.5|36222.5|36225.1|36205.1|27
1661745900000|2022-08-29 04:05:00|36242.6|36222.6|36235.1|36215.1|36245.1|36225.1|36230.1|36210.1|19
1661746200000|2022-08-29 04:10:00|36232.6|36212.6|36227.6|36207.6|36235.1|36215.1|36225.1|36205.1|14
1661746500000|2022-08-29 04:15:00|36230.1|36210.1|36215.1|36195.1|36232.6|36212.6|36212.6|36192.6|69
1661746800000|2022-08-29 04:20:00|36212.6|36192.6|36222.6|36202.6|36225.1|36205.1|36212.6|36192.6|75
1661747100000|2022-08-29 04:25:00|36220.1|36200.1|36217.6|36197.6|36225|36205|36215.1|36195.1|44
1661747400000|2022-08-29 04:30:00|36217.5|36197.5|36217.6|36197.6|36217.6|36197.6|36215.1|36195.1|98
1661747700000|2022-08-29 04:35:00|36215.1|36195.1|36182.6|36162.6|36222.6|36202.6|36180.1|36160.1|115
1661748000000|2022-08-29 04:40:00|36185.1|36165.1|36162.6|36142.6|36187.6|36167.6|36160.1|36140.1|71
1661748300000|2022-08-29 04:45:00|36157.6|36137.6|36167.6|36147.6|36172.6|36152.6|36145.1|36125.1|59
1661748600000|2022-08-29 04:50:00|36165.1|36145.1|36170.1|36150.1|36172.6|36152.6|36160.1|36140.1|24
1661748900000|2022-08-29 04:55:00|36172.6|36152.6|36162.6|36142.6|36180.1|36160.1|36155.1|36135.1|54
1661749200000|2022-08-29 05:00:00|36165.1|36145.1|36155.1|36135.1|36177.6|36157.6|36137.6|36117.6|67
1661749500000|2022-08-29 05:05:00|36152.6|36132.6|36022.6|36002.6|36152.6|36132.6|35967.6|35947.6|242
1661749800000|2022-08-29 05:10:00|36020.1|36000.1|36002.6|35982.6|36025.1|36005.1|35987.6|35967.6|86
1661750100000|2022-08-29 05:15:00|36005.1|35985.1|36042.6|36022.6|36047.6|36027.6|36005.1|35985.1|98
1661750400000|2022-08-29 05:20:00|36040.1|36020.1|36070.1|36050.1|36070.1|36050.1|36035.1|36015.1|83
1661750700000|2022-08-29 05:25:00|36072.6|36052.6|36120.1|36100.1|36120.1|36100.1|36070.1|36050.1|161
1661751000000|2022-08-29 05:30:00|36122.6|36102.6|36095.1|36075.1|36127.6|36107.6|36072.6|36052.6|234
1661751300000|2022-08-29 05:35:00|36092.6|36072.6|36107.6|36087.6|36135.1|36115.1|36075.1|36055.1|91
1661751600000|2022-08-29 05:40:00|36105.1|36085.1|36085.1|36065.1|36117.6|36097.6|36077.6|36057.6|76
1661751900000|2022-08-29 05:45:00|36082.6|36062.6|36055.1|36035.1|36085.1|36065.1|36052.6|36032.6|76
1661752200000|2022-08-29 05:50:00|36057.6|36037.6|36062.6|36042.6|36070.1|36050.1|36055.1|36035.1|41
1661752500000|2022-08-29 05:55:00|36065.1|36045.1|36015.1|35995.1|36067.6|36047.6|36010.1|35990.1|62
1661752800000|2022-08-29 06:00:00|36012.6|35992.6|36010.1|35990.1|36032.6|36012.6|36005.1|35985.1|51
1661753100000|2022-08-29 06:05:00|36012.6|35992.6|36020.1|36000.1|36027.6|36007.6|35970.1|35950.1|159
1661753400000|2022-08-29 06:10:00|36022.6|36002.6|35982.6|35962.6|36045.1|36025.1|35975.1|35955.1|131
1661753700000|2022-08-29 06:15:00|35980.1|35960.1|36005.1|35985.1|36007.6|35987.6|35965.1|35945.1|207
1661754000000|2022-08-29 06:20:00|36000.1|35980.1|35982.6|35962.6|36000.1|35980.1|35970.1|35950.1|59
1661754300000|2022-08-29 06:25:00|35980.1|35960.1|35965.1|35945.1|35980.1|35960.1|35932.6|35912.6|204
1661754600000|2022-08-29 06:30:00|35967.6|35947.6|35982.6|35962.6|35982.6|35962.6|35942.6|35922.6|148
1661754900000|2022-08-29 06:35:00|35980.1|35960.1|36037.6|36017.6|36042.6|36022.6|35960.1|35940.1|79
1661755200000|2022-08-29 06:40:00|36035.1|36015.1|36052.6|36032.6|36057.6|36037.6|36025.1|36005.1|78
1661755500000|2022-08-29 06:45:00|36055.1|36035.1|36065.1|36045.1|36110.1|36090.1|36055.1|36035.1|127
1661755800000|2022-08-29 06:50:00|36070.1|36050.1|36042.6|36022.6|36072.6|36052.6|36012.6|35992.6|125
1661756100000|2022-08-29 06:55:00|36040.1|36020.1|36065.1|36045.1|36102.6|36082.6|36035.1|36015.1|71
1661756400000|2022-08-29 07:00:00|36067.6|36047.6|36075.1|36055.1|36120.1|36100.1|36040.1|36020.1|163
1661756700000|2022-08-29 07:05:00|36077.6|36057.6|36020.1|36000.1|36087.6|36067.6|36020.1|36000.1|105
1661757000000|2022-08-29 07:10:00|36022.6|36002.6|35957.6|35937.6|36022.6|36002.6|35937.6|35917.6|102
1661757300000|2022-08-29 07:15:00|35955.1|35935.1|35895.1|35875.1|35957.6|35937.6|35892.6|35872.6|185
1661757600000|2022-08-29 07:20:00|35892.6|35872.6|35865.1|35845.1|35907.6|35887.6|35835.1|35815.1|142
1661757900000|2022-08-29 07:25:00|35867.6|35847.6|35870.1|35850.1|35895.1|35875.1|35865.1|35845.1|59
1661758200000|2022-08-29 07:30:00|35867.6|35847.6|35835.1|35815.1|35900.1|35880.1|35835.1|35815.1|77
1661758500000|2022-08-29 07:35:00|35837.6|35817.6|35835.1|35815.1|35882.6|35862.6|35825.1|35805.1|146
1661758800000|2022-08-29 07:40:00|35832.6|35812.6|35727.6|35707.6|35835.1|35815.1|35725.1|35705.1|315
1661759100000|2022-08-29 07:45:00|35725.1|35705.1|35782.6|35762.6|35790.1|35770.1|35685.1|35665.1|212
1661759400000|2022-08-29 07:50:00|35785.1|35765.1|35805.1|35785.1|35817.6|35797.6|35757.6|35737.6|123
1661759700000|2022-08-29 07:55:00|35810.1|35790.1|35772.6|35752.6|35825.1|35805.1|35767.6|35747.6|317
1661760000000|2022-08-29 08:00:00|35770.1|35750.1|35782.6|35762.6|35812.6|35792.6|35762.6|35742.6|133
1661760300000|2022-08-29 08:05:00|35780.1|35760.1|35772.6|35752.6|35780.1|35760.1|35730.1|35710.1|130
1661760600000|2022-08-29 08:10:00|35770.1|35750.1|35805.1|35785.1|35807.6|35787.6|35752.6|35732.6|144
1661760900000|2022-08-29 08:15:00|35802.6|35782.6|35860.1|35840.1|35865.1|35845.1|35800.1|35780.1|89
1661761200000|2022-08-29 08:20:00|35862.6|35842.6|35782.6|35762.6|35880.1|35860.1|35782.6|35762.6|129
1661761500000|2022-08-29 08:25:00|35780.1|35760.1|35775.1|35755.1|35802.6|35782.6|35775.1|35755.1|50
1661761800000|2022-08-29 08:30:00|35770.1|35750.1|35782.6|35762.6|35785.1|35765.1|35770.1|35750.1|66
1661762100000|2022-08-29 08:35:00|35787.6|35767.6|35780.1|35760.1|35827.6|35807.6|35780.1|35760.1|85
1661762400000|2022-08-29 08:40:00|35777.6|35757.6|35740.1|35720.1|35777.6|35757.6|35740.1|35720.1|59
1661762700000|2022-08-29 08:45:00|35737.6|35717.6|35735.1|35715.1|35740.1|35720.1|35685.1|35665.1|120
1661763000000|2022-08-29 08:50:00|35737.6|35717.6|35725.1|35705.1|35742.6|35722.6|35697.6|35677.6|80
1661763300000|2022-08-29 08:55:00|35720.1|35700.1|35690.1|35670.1|35720.1|35700.1|35690.1|35670.1|85
1661763600000|2022-08-29 09:00:00|35692.6|35672.6|35710.1|35690.1|35720.1|35700.1|35690.1|35670.1|95
1661763900000|2022-08-29 09:05:00|35707.6|35687.6|35742.6|35722.6|35757.6|35737.6|35707.6|35687.6|85
1661764200000|2022-08-29 09:10:00|35745.1|35725.1|35760.1|35740.1|35760.1|35740.1|35740.1|35720.1|150
1661764500000|2022-08-29 09:15:00|35765.1|35745.1|35760.1|35740.1|35777.6|35757.6|35755.1|35735.1|66
1661764800000|2022-08-29 09:20:00|35757.6|35737.6|35787.6|35767.6|35795.1|35775.1|35757.6|35737.6|35
1661765100000|2022-08-29 09:25:00|35785.1|35765.1|35762.6|35742.6|35805.1|35785.1|35762.6|35742.6|80
1661765400000|2022-08-29 09:30:00|35760.1|35740.1|35750.1|35730.1|35770.1|35750.1|35750.1|35730.1|42
1661765700000|2022-08-29 09:35:00|35752.6|35732.6|35757.6|35737.6|35760.1|35740.1|35737.6|35717.6|41
1661766000000|2022-08-29 09:40:00|35755.1|35735.1|35730.1|35710.1|35757.6|35737.6|35720.1|35700.1|52
1661766300000|2022-08-29 09:45:00|35727.6|35707.6|35700.1|35680.1|35727.6|35707.6|35695.1|35675.1|127
1661766600000|2022-08-29 09:50:00|35690.1|35670.1|35650.1|35630.1|35710.1|35690.1|35650.1|35630.1|212
1661766900000|2022-08-29 09:55:00|35660.1|35640.1|35737.6|35717.6|35765.1|35745.1|35660.1|35640.1|229
1661767200000|2022-08-29 10:00:00|35732.6|35712.6|35745.1|35725.1|35747.6|35727.6|35705.1|35685.1|96
1661767500000|2022-08-29 10:05:00|35747.6|35727.6|35732.6|35712.6|35750.1|35730.1|35725.1|35705.1|74
1661767800000|2022-08-29 10:10:00|35735.1|35715.1|35735.1|35715.1|35750.1|35730.1|35727.6|35707.6|95
1661768100000|2022-08-29 10:15:00|35737.6|35717.6|35775.1|35755.1|35787.6|35767.6|35735.1|35715.1|100
1661768400000|2022-08-29 10:20:00|35777.6|35757.6|35780.1|35760.1|35787.6|35767.6|35765.1|35745.1|83
1661768700000|2022-08-29 10:25:00|35782.6|35762.6|35840.1|35820.1|35842.6|35822.6|35775.1|35755.1|130
1661769000000|2022-08-29 10:30:00|35837.6|35817.6|35842.6|35822.6|35847.6|35827.6|35827.6|35807.6|66
1661769300000|2022-08-29 10:35:00|35840.1|35820.1|35847.6|35827.6|35847.6|35827.6|35825.1|35805.1|59
1661769600000|2022-08-29 10:40:00|35850.1|35830.1|35882.6|35862.6|35890.1|35870.1|35850.1|35830.1|78
1661769900000|2022-08-29 10:45:00|35880.1|35860.1|35877.6|35857.6|35885.1|35865.1|35870.1|35850.1|66
1661770200000|2022-08-29 10:50:00|35880.1|35860.1|35897.6|35877.6|35900.1|35880.1|35865.1|35845.1|63
1661770500000|2022-08-29 10:55:00|35900.1|35880.1|35910.1|35890.1|35925.1|35905.1|35900.1|35880.1|115
1661770800000|2022-08-29 11:00:00|35912.6|35892.6|35910.1|35890.1|35925.1|35905.1|35905.1|35885.1|123
1661771100000|2022-08-29 11:05:00|35907.6|35887.6|35880.1|35860.1|35910.1|35890.1|35875.1|35855.1|79
1661771400000|2022-08-29 11:10:00|35882.6|35862.6|35867.6|35847.6|35887.6|35867.6|35865.1|35845.1|77
1661771700000|2022-08-29 11:15:00|35865.1|35845.1|35855.1|35835.1|35885.1|35865.1|35855.1|35835.1|67
1661772000000|2022-08-29 11:20:00|35852.6|35832.6|35827.6|35807.6|35860.1|35840.1|35827.6|35807.6|80
1661772300000|2022-08-29 11:25:00|35825.1|35805.1|35850.1|35830.1|35850.1|35830.1|35822.6|35802.6|74
1661772600000|2022-08-29 11:30:00|35847.6|35827.6|35830.1|35810.1|35857.6|35837.6|35830.1|35810.1|107
1661772900000|2022-08-29 11:35:00|35832.6|35812.6|35840.1|35820.1|35847.6|35827.6|35827.6|35807.6|59
1661773200000|2022-08-29 11:40:00|35842.6|35822.6|35840.1|35820.1|35845.1|35825.1|35835.1|35815.1|75
1661773500000|2022-08-29 11:45:00|35842.6|35822.6|35877.6|35857.6|35877.6|35857.6|35842.6|35822.6|116
1661773800000|2022-08-29 11:50:00|35880.1|35860.1|35882.6|35862.6|35897.6|35877.6|35865.1|35845.1|111
1661774100000|2022-08-29 11:55:00|35885.1|35865.1|35960.1|35940.1|35960.1|35940.1|35882.6|35862.6|167
1661774400000|2022-08-29 12:00:00|35945.1|35925.1|35892.6|35872.6|35955.1|35935.1|35857.6|35837.6|250
1661774700000|2022-08-29 12:05:00|35895.1|35875.1|35880.1|35860.1|35895.1|35875.1|35835.1|35815.1|154
1661775000000|2022-08-29 12:10:00|35882.6|35862.6|35890.2|35870.2|35935.2|35915.2|35855.1|35835.1|403
1661775300000|2022-08-29 12:15:00|35892.7|35872.7|35877.7|35857.7|35917.6|35897.6|35875.2|35855.2|269
1661775600000|2022-08-29 12:20:00|35875.2|35855.2|36037.6|36017.6|36040.1|36020.1|35872.7|35852.7|346
1661775900000|2022-08-29 12:25:00|36032.6|36012.6|36135.1|36115.1|36135.1|36115.1|36020.2|36000.2|456
1661776200000|2022-08-29 12:30:00|36142.6|36122.6|36212.6|36192.6|36230.1|36210.1|36140.1|36120.1|482
1661776500000|2022-08-29 12:35:00|36215.1|36195.1|36177.6|36157.6|36230.1|36210.1|36167.6|36147.6|261
1661776800000|2022-08-29 12:40:00|36175.1|36155.1|36157.6|36137.6|36175.1|36155.1|36130.1|36110.1|302
1661777100000|2022-08-29 12:45:00|36155.1|36135.1|36160.1|36140.1|36227.6|36207.6|36147.6|36127.6|237
1661777400000|2022-08-29 12:50:00|36162.6|36142.6|36145.1|36125.1|36190.1|36170.1|36140.1|36120.1|159
1661777700000|2022-08-29 12:55:00|36147.6|36127.6|36200.1|36180.1|36202.6|36182.6|36135.1|36115.1|193
1661778000000|2022-08-29 13:00:00|36202.6|36182.6|36145.1|36125.1|36230.1|36210.1|36127.6|36107.6|451
1661778300000|2022-08-29 13:05:00|36142.7|36122.7|36122.7|36102.7|36145.1|36125.1|36092.7|36072.7|327
1661778600000|2022-08-29 13:10:00|36125.2|36105.2|36112.7|36092.7|36125.2|36105.2|36082.7|36062.7|840
1661778900000|2022-08-29 13:15:00|36110.2|36090.2|36080.2|36060.2|36110.2|36090.2|36077.7|36057.7|317
1661779200000|2022-08-29 13:20:00|36082.7|36062.7|36110.2|36090.2|36137.7|36117.7|36077.7|36057.7|210
1661779500000|2022-08-29 13:25:00|36105.3|36085.3|36192.7|36172.7|36207.7|36187.7|36105.2|36085.2|412
1661779800000|2022-08-29 13:30:00|36187.8|36167.8|36202.7|36182.7|36215.2|36195.2|36130.2|36110.2|415
1661780100000|2022-08-29 13:35:00|36205.2|36185.2|36200.2|36180.2|36285.2|36265.2|36185.2|36165.2|544
1661780400000|2022-08-29 13:40:00|36197.7|36177.7|36170.2|36150.2|36200.2|36180.2|36150.2|36130.2|320
1661780700000|2022-08-29 13:45:00|36172.7|36152.7|36127.7|36107.7|36185.2|36165.2|36097.7|36077.7|575
1661781000000|2022-08-29 13:50:00|36130.2|36110.2|36195.2|36175.2|36215.2|36195.2|36130.2|36110.2|376
1661781300000|2022-08-29 13:55:00|36197.7|36177.7|36212.7|36192.7|36260.2|36240.2|36197.7|36177.7|261
1661781600000|2022-08-29 14:00:00|36210.2|36190.2|36207.7|36187.7|36252.7|36232.7|36202.7|36182.7|397
1661781900000|2022-08-29 14:05:00|36212.7|36192.7|36292.7|36272.7|36305.2|36285.2|36212.7|36192.7|248
1661782200000|2022-08-29 14:10:00|36295.2|36275.2|36270.2|36250.2|36355.2|36335.2|36237.7|36217.7|581
1661782500000|2022-08-29 14:15:00|36272.7|36252.7|36285.2|36265.2|36327.7|36307.7|36270.2|36250.2|343
1661782800000|2022-08-29 14:20:00|36287.7|36267.7|36260.2|36240.2|36297.7|36277.7|36242.8|36222.8|255
1661783100000|2022-08-29 14:25:00|36262.7|36242.7|36255.2|36235.2|36290.2|36270.2|36255.2|36235.2|214
1661783400000|2022-08-29 14:30:00|36260.2|36240.2|36217.7|36197.7|36302.7|36282.7|36217.7|36197.7|335
1661783700000|2022-08-29 14:35:00|36215.2|36195.2|36107.7|36087.7|36215.2|36195.2|36105.2|36085.2|592
1661784000000|2022-08-29 14:40:00|36105.3|36085.3|36105.2|36085.2|36125.2|36105.2|36062.7|36042.7|511
1661784300000|2022-08-29 14:45:00|36107.7|36087.7|36105.3|36085.3|36145.2|36125.2|36105.2|36085.2|277
1661784600000|2022-08-29 14:50:00|36105.2|36085.2|36090.3|36070.3|36117.7|36097.7|36077.7|36057.7|210
1661784900000|2022-08-29 14:55:00|36090.2|36070.2|36082.7|36062.7|36107.7|36087.7|36082.7|36062.7|252
1661785200000|2022-08-29 15:00:00|36077.8|36057.8|36132.8|36112.8|36142.8|36122.8|36067.7|36047.7|428
1661785500000|2022-08-29 15:05:00|36130.3|36110.3|36155.3|36135.3|36155.3|36135.3|36105.3|36085.3|226
1661785800000|2022-08-29 15:10:00|36162.7|36142.7|36167.7|36147.7|36172.7|36152.7|36145.2|36125.2|171
1661786100000|2022-08-29 15:15:00|36167.8|36147.8|36212.7|36192.7|36227.7|36207.7|36160.2|36140.2|317
1661786400000|2022-08-29 15:20:00|36210.2|36190.2|36227.7|36207.7|36252.7|36232.7|36187.7|36167.7|306
1661786700000|2022-08-29 15:25:00|36222.7|36202.7|36175.3|36155.3|36230.2|36210.2|36175.3|36155.3|197
1661787000000|2022-08-29 15:30:00|36177.7|36157.7|36242.8|36222.8|36252.8|36232.8|36172.8|36152.8|239
1661787300000|2022-08-29 15:35:00|36240.3|36220.3|36185.3|36165.3|36242.8|36222.8|36180.3|36160.3|201
1661787600000|2022-08-29 15:40:00|36182.8|36162.8|36140.2|36120.2|36182.8|36162.8|36140.2|36120.2|245
1661787900000|2022-08-29 15:45:00|36140.3|36120.3|36165.3|36145.3|36175.3|36155.3|36140.3|36120.3|160
1661788200000|2022-08-29 15:50:00|36167.7|36147.7|36142.8|36122.8|36182.7|36162.7|36137.8|36117.8|194
1661788500000|2022-08-29 15:55:00|36145.3|36125.3|36175.3|36155.3|36180.3|36160.3|36142.8|36122.8|208
1661788800000|2022-08-29 16:00:00|36177.7|36157.7|36212.8|36192.8|36215.3|36195.3|36167.8|36147.8|213
1661789100000|2022-08-29 16:05:00|36210.3|36190.3|36187.7|36167.7|36237.8|36217.8|36177.8|36157.8|245
1661789400000|2022-08-29 16:10:00|36185.3|36165.3|36157.7|36137.7|36190.2|36170.2|36152.8|36132.8|149
1661789700000|2022-08-29 16:15:00|36160.2|36140.2|36192.8|36172.8|36200.3|36180.3|36157.7|36137.7|221
1661790000000|2022-08-29 16:20:00|36190.3|36170.3|36157.8|36137.8|36197.8|36177.8|36147.8|36127.8|101
1661790300000|2022-08-29 16:25:00|36155.3|36135.3|36142.8|36122.8|36165.3|36145.3|36137.8|36117.8|300
1661790600000|2022-08-29 16:30:00|36140.3|36120.3|36057.8|36037.8|36140.3|36120.3|36055.3|36035.3|326
1661790900000|2022-08-29 16:35:00|36060.3|36040.3|36047.8|36027.8|36070.3|36050.3|36047.8|36027.8|207
1661791200000|2022-08-29 16:40:00|36045.3|36025.3|36070.3|36050.3|36075.3|36055.3|36042.8|36022.8|206
1661791500000|2022-08-29 16:45:00|36072.8|36052.8|36112.8|36092.8|36125.3|36105.3|36070.3|36050.3|295
1661791800000|2022-08-29 16:50:00|36110.4|36090.4|36085.3|36065.3|36122.8|36102.8|36067.9|36047.9|307
1661792100000|2022-08-29 16:55:00|36082.9|36062.9|36110.2|36090.2|36122.8|36102.8|36082.8|36062.8|806
1661792400000|2022-08-29 17:00:00|36110.3|36090.3|36137.8|36117.8|36140.3|36120.3|36107.8|36087.8|205
1661792700000|2022-08-29 17:05:00|36142.8|36122.8|36132.8|36112.8|36160.3|36140.3|36132.8|36112.8|155
1661793000000|2022-08-29 17:10:00|36130.3|36110.3|36122.8|36102.8|36145.3|36125.3|36117.8|36097.8|82
1661793300000|2022-08-29 17:15:00|36120.3|36100.3|36082.8|36062.8|36125.3|36105.3|36080.3|36060.3|83
1661793600000|2022-08-29 17:20:00|36080.3|36060.3|36047.8|36027.8|36090.3|36070.3|36040.3|36020.3|106
1661793900000|2022-08-29 17:25:00|36045.3|36025.3|36065.3|36045.3|36077.7|36057.7|36045.3|36025.3|85
1661794200000|2022-08-29 17:30:00|36060.3|36040.3|36085.3|36065.3|36085.3|36065.3|36060.3|36040.3|46
1661794500000|2022-08-29 17:35:00|36082.8|36062.8|36085.3|36065.3|36100.3|36080.3|36082.8|36062.8|41
1661794800000|2022-08-29 17:40:00|36087.8|36067.8|36137.8|36117.8|36137.8|36117.8|36082.8|36062.8|29
1661795100000|2022-08-29 17:45:00|36135.3|36115.3|36127.8|36107.8|36145.3|36125.3|36122.8|36102.8|74
1661795400000|2022-08-29 17:50:00|36132.8|36112.8|36132.8|36112.8|36135.3|36115.3|36127.8|36107.8|31
1661795700000|2022-08-29 17:55:00|36130.3|36110.3|36155.3|36135.3|36157.8|36137.8|36127.8|36107.8|78
1661796000000|2022-08-29 18:00:00|36157.8|36137.8|36150.3|36130.3|36175.3|36155.3|36150.3|36130.3|79
1661796300000|2022-08-29 18:05:00|36147.8|36127.8|36142.8|36122.8|36157.8|36137.8|36140.3|36120.3|35
1661796600000|2022-08-29 18:10:00|36140.3|36120.3|36122.8|36102.8|36147.8|36127.8|36122.8|36102.8|48
1661796900000|2022-08-29 18:15:00|36120.3|36100.3|36095.3|36075.3|36125.3|36105.3|36082.8|36062.8|53
1661797200000|2022-08-29 18:20:00|36092.8|36072.8|36082.8|36062.8|36095.3|36075.3|36080.3|36060.3|31
1661797500000|2022-08-29 18:25:00|36080.3|36060.3|36087.8|36067.8|36095.3|36075.3|36080.3|36060.3|22
1661797800000|2022-08-29 18:30:00|36085.3|36065.3|36100.3|36080.3|36100.3|36080.3|36077.8|36057.8|61
1661798100000|2022-08-29 18:35:00|36102.8|36082.8|36102.8|36082.8|36117.8|36097.8|36092.8|36072.8|35
1661798400000|2022-08-29 18:40:00|36100.3|36080.3|36125.3|36105.3|36125.3|36105.3|36100.3|36080.3|43
1661798700000|2022-08-29 18:45:00|36122.8|36102.8|36122.8|36102.8|36130.3|36110.3|36112.8|36092.8|33
1661799000000|2022-08-29 18:50:00|36120.3|36100.3|36095.3|36075.3|36120.3|36100.3|36092.8|36072.8|20
1661799300000|2022-08-29 18:55:00|36097.8|36077.8|36097.8|36077.8|36100.3|36080.3|36072.8|36052.8|53
1661799600000|2022-08-29 19:00:00|36100.3|36080.3|36032.8|36012.8|36100.3|36080.3|36022.8|36002.8|197
1661799900000|2022-08-29 19:05:00|36035.3|36015.3|36075.3|36055.3|36075.3|36055.3|36035.3|36015.3|26
1661800200000|2022-08-29 19:10:00|36072.8|36052.8|36065.3|36045.3|36090.3|36070.3|36055.3|36035.3|73
1661800500000|2022-08-29 19:15:00|36062.8|36042.8|36055.3|36035.3|36077.8|36057.8|36047.8|36027.8|71
1661800800000|2022-08-29 19:20:00|36050.4|36030.4|36045.3|36025.3|36055.3|36035.3|36037.8|36017.8|35
1661801100000|2022-08-29 19:25:00|36042.8|36022.8|36030.3|36010.3|36045.3|36025.3|36025.3|36005.3|22
1661801400000|2022-08-29 19:30:00|36032.8|36012.8|36035.3|36015.3|36047.8|36027.8|36025.3|36005.3|27
1661801700000|2022-08-29 19:35:00|36037.8|36017.8|36052.8|36032.8|36055.3|36035.3|36032.8|36012.8|21
1661802000000|2022-08-29 19:40:00|36055.3|36035.3|36035.3|36015.3|36062.8|36042.8|36027.9|36007.9|98
1661802300000|2022-08-29 19:45:00|36032.8|36012.8|35992.8|35972.8|36032.8|36012.8|35990.3|35970.3|120
1661802600000|2022-08-29 19:50:00|35990.3|35970.3|36010.3|35990.3|36017.8|35997.8|35972.8|35952.8|54
1661802900000|2022-08-29 19:55:00|36005.4|35985.4|36020.3|36000.3|36022.8|36002.8|36000.3|35980.3|32
1661803200000|2022-08-29 20:00:00|36015.3|35995.3|36032.8|36012.8|36035.3|36015.3|36015.3|35995.3|51
1661803500000|2022-08-29 20:05:00|36035.3|36015.3|36020.3|36000.3|36035.3|36015.3|36015.3|35995.3|28
1661803800000|2022-08-29 20:10:00|36022.8|36002.8|36025.3|36005.3|36030.3|36010.3|36020.3|36000.3|16
1661804100000|2022-08-29 20:15:00|36022.8|36002.8|36020.3|36000.3|36025.3|36005.3|36012.8|35992.8|7
1661804400000|2022-08-29 20:20:00|36022.8|36002.8|36025.3|36005.3|36030.3|36010.3|36022.8|36002.8|8
1661804700000|2022-08-29 20:25:00|36022.8|36002.8|36015.3|35995.3|36027.8|36007.8|36015.3|35995.3|60
1661805000000|2022-08-29 20:30:00|36017.8|35997.8|36020.3|36000.3|36020.3|36000.3|36012.8|35992.8|16
1661805300000|2022-08-29 20:35:00|36017.8|35997.8|36032.8|36012.8|36032.8|36012.8|36017.8|35997.8|25
1661805600000|2022-08-29 20:40:00|36035.3|36015.3|36015.3|35995.3|36040.3|36020.3|36012.8|35992.8|42
1661805900000|2022-08-29 20:45:00|36017.8|35997.8|36010.3|35990.3|36020.3|36000.3|36002.8|35982.8|21
1661806200000|2022-08-29 20:50:00|36015.3|35995.3|36007.8|35987.8|36015.3|35995.3|36000.3|35980.3|29
1661806500000|2022-08-29 20:55:00|36010.3|35990.3|36017.8|35997.8|36020.3|36000.3|36007.8|35987.8|32
1661810400000|2022-08-29 22:00:00|36013.5|35993.5|36062.8|36042.8|36062.8|36042.8|36010.4|35990.4|45
1661810700000|2022-08-29 22:05:00|36060.3|36040.3|36042.8|36022.8|36062.8|36042.8|36040.3|36020.3|22
1661811000000|2022-08-29 22:10:00|36045.3|36025.3|36050.3|36030.3|36050.3|36030.3|36022.9|36002.9|19
1661811300000|2022-08-29 22:15:00|36047.8|36027.8|36055.4|36035.4|36067.9|36047.9|36047.8|36027.8|47
1661811600000|2022-08-29 22:20:00|36050.4|36030.4|36042.9|36022.9|36050.4|36030.4|36040.4|36020.4|12
1661811900000|2022-08-29 22:25:00|36045.4|36025.4|36037.9|36017.9|36055.3|36035.3|36035.4|36015.4|13
1661812200000|2022-08-29 22:30:00|36040.4|36020.4|36045.4|36025.4|36050.4|36030.4|36035.4|36015.4|13
1661812500000|2022-08-29 22:35:00|36040.4|36020.4|36042.9|36022.9|36045.4|36025.4|36037.9|36017.9|3
1661812800000|2022-08-29 22:40:00|36045.4|36025.4|36042.9|36022.9|36045.4|36025.4|36040.4|36020.4|5
1661813100000|2022-08-29 22:45:00|36045.3|36025.3|36072.9|36052.9|36080.4|36060.4|36045.3|36025.3|30
1661813400000|2022-08-29 22:50:00|36075.4|36055.4|36040.4|36020.4|36075.4|36055.4|36035.4|36015.4|48
1661813700000|2022-08-29 22:55:00|36045.4|36025.4|36042.9|36022.9|36045.4|36025.4|36037.9|36017.9|4
1661814000000|2022-08-29 23:00:00|36040.4|36020.4|36025.4|36005.4|36040.4|36020.4|36025.4|36005.4|40
1661814300000|2022-08-29 23:05:00|36030.4|36010.4|36015.4|35995.4|36032.9|36012.9|36015.4|35995.4|10
1661814600000|2022-08-29 23:10:00|36017.8|35997.8|36047.9|36027.9|36047.9|36027.9|36017.8|35997.8|29
1661814900000|2022-08-29 23:15:00|36052.9|36032.9|36062.8|36042.8|36062.8|36042.8|36037.9|36017.9|30
1661815200000|2022-08-29 23:20:00|36062.9|36042.9|36070.4|36050.4|36080.4|36060.4|36062.9|36042.9|39
1661815500000|2022-08-29 23:25:00|36072.8|36052.8|36130.3|36110.3|36130.3|36110.3|36070.4|36050.4|69
1661815800000|2022-08-29 23:30:00|36135.3|36115.3|36165.4|36145.4|36165.4|36145.4|36127.9|36107.9|73
1661816100000|2022-08-29 23:35:00|36167.9|36147.9|36217.9|36197.9|36220.4|36200.4|36165.4|36145.4|107
1661816400000|2022-08-29 23:40:00|36215.4|36195.4|36232.9|36212.9|36240.3|36220.3|36205.4|36185.4|57
1661816700000|2022-08-29 23:45:00|36235.4|36215.4|36225.4|36205.4|36235.4|36215.4|36205.4|36185.4|52
1661817000000|2022-08-29 23:50:00|36222.9|36202.9|36235.3|36215.3|36245.3|36225.3|36222.9|36202.9|42
1661817300000|2022-08-29 23:55:00|36232.9|36212.9|36257.8|36237.8|36275.3|36255.3|36230.3|36210.3|94
1661817600000|2022-08-30 00:00:00|36255.3|36235.3|36127.9|36107.9|36355.1|36335.1|36105.4|36085.4|668
1661817900000|2022-08-30 00:05:00|36130.3|36110.3|36167.9|36147.9|36170.4|36150.4|36117.9|36097.9|165
1661818200000|2022-08-30 00:10:00|36170.4|36150.4|36132.9|36112.9|36185.4|36165.4|36125.4|36105.4|62
1661818500000|2022-08-30 00:15:00|36130.4|36110.4|36142.9|36122.9|36175.4|36155.4|36127.9|36107.9|46
1661818800000|2022-08-30 00:20:00|36147.8|36127.8|36125.4|36105.4|36147.9|36127.9|36120.4|36100.4|44
1661819100000|2022-08-30 00:25:00|36122.9|36102.9|36112.9|36092.9|36122.9|36102.9|36092.9|36072.9|80
1661819400000|2022-08-30 00:30:00|36110.4|36090.4|36095.4|36075.4|36132.9|36112.9|36065.4|36045.4|66
1661819700000|2022-08-30 00:35:00|36097.9|36077.9|36097.9|36077.9|36110.4|36090.4|36077.9|36057.9|60
1661820000000|2022-08-30 00:40:00|36100.4|36080.4|36120.4|36100.4|36130.4|36110.4|36087.9|36067.9|49
1661820300000|2022-08-30 00:45:00|36117.9|36097.9|36150.4|36130.4|36185.4|36165.4|36115.4|36095.4|82
1661820600000|2022-08-30 00:50:00|36145.4|36125.4|36145.4|36125.4|36165.4|36145.4|36142.9|36122.9|50
1661820900000|2022-08-30 00:55:00|36147.9|36127.9|36160.4|36140.4|36180.4|36160.4|36140.4|36120.4|43
1661821200000|2022-08-30 01:00:00|36157.9|36137.9|36145.4|36125.4|36172.9|36152.9|36115.4|36095.4|282
1661821500000|2022-08-30 01:05:00|36147.9|36127.9|36182.9|36162.9|36190.4|36170.4|36120.4|36100.4|173
1661821800000|2022-08-30 01:10:00|36180.4|36160.4|36125.5|36105.5|36185.4|36165.4|36090.4|36070.4|180
1661822100000|2022-08-30 01:15:00|36127.9|36107.9|36170.5|36150.5|36178|36158|36108|36088|136
1661822400000|2022-08-30 01:20:00|36175.5|36155.5|36170.5|36150.5|36203|36183|36158|36138|188
1661822700000|2022-08-30 01:25:00|36168|36148|36155.5|36135.5|36173|36153|36123|36103|71
1661823000000|2022-08-30 01:30:00|36158|36138|36105.5|36085.5|36158|36138|36105.5|36085.5|218
1661823300000|2022-08-30 01:35:00|36103|36083|36048|36028|36108|36088|36033|36013|301
1661823600000|2022-08-30 01:40:00|36050.5|36030.5|35965.5|35945.5|36065.5|36045.5|35958|35938|530
1661823900000|2022-08-30 01:45:00|35968|35948|35940.5|35920.5|35973|35953|35938|35918|324
1661824200000|2022-08-30 01:50:00|35940.4|35920.4|35923|35903|35940.4|35920.4|35892.9|35872.9|419
1661824500000|2022-08-30 01:55:00|35920.5|35900.5|35920.5|35900.5|35930.5|35910.5|35878|35858|330
1661824800000|2022-08-30 02:00:00|35918|35898|35880.5|35860.5|35928|35908|35870.5|35850.5|244
1661825100000|2022-08-30 02:05:00|35878|35858|35910.5|35890.5|35938|35918|35878|35858|224
1661825400000|2022-08-30 02:10:00|35908|35888|35905.5|35885.5|35920.5|35900.5|35898|35878|102
1661825700000|2022-08-30 02:15:00|35900.5|35880.5|35873|35853|35900.5|35880.5|35843|35823|121
1661826000000|2022-08-30 02:20:00|35875.5|35855.5|35865.4|35845.4|35878|35858|35838|35818|129
1661826300000|2022-08-30 02:25:00|35862.9|35842.9|35893|35873|35893|35873|35862.9|35842.9|92
1661826600000|2022-08-30 02:30:00|35895.4|35875.4|35875.5|35855.5|35913|35893|35873|35853|110
1661826900000|2022-08-30 02:35:00|35878|35858|35853|35833|35890.5|35870.5|35850.5|35830.5|263
1661827200000|2022-08-30 02:40:00|35855.4|35835.4|35870.5|35850.5|35873|35853|35848|35828|182
1661827500000|2022-08-30 02:45:00|35872.9|35852.9|35928|35908|35935.5|35915.5|35868|35848|170
1661827800000|2022-08-30 02:50:00|35930.4|35910.4|35893|35873|35930.5|35910.5|35890.5|35870.5|160
1661828100000|2022-08-30 02:55:00|35890.5|35870.5|35860.5|35840.5|35895.5|35875.5|35858|35838|73
1661828400000|2022-08-30 03:00:00|35858|35838|35878|35858|35888|35868|35838|35818|116
1661828700000|2022-08-30 03:05:00|35875.5|35855.5|35853|35833|35880.5|35860.5|35840.5|35820.5|63
1661829000000|2022-08-30 03:10:00|35855.5|35835.5|35845.6|35825.6|35870.5|35850.5|35820.6|35800.6|104
1661829300000|2022-08-30 03:15:00|35843.1|35823.1|35810.6|35790.6|35843.1|35823.1|35790.5|35770.5|112
1661829600000|2022-08-30 03:20:00|35815.5|35795.5|35870.5|35850.5|35873|35853|35815.5|35795.5|93
1661829900000|2022-08-30 03:25:00|35868|35848|35860.5|35840.5|35873|35853|35853|35833|61
1661830200000|2022-08-30 03:30:00|35858|35838|35898|35878|35908|35888|35853|35833|71
1661830500000|2022-08-30 03:35:00|35895.5|35875.5|35860.5|35840.5|35898|35878|35860.5|35840.5|30
1661830800000|2022-08-30 03:40:00|35863|35843|35885.5|35865.5|35885.5|35865.5|35860.5|35840.5|25
1661831100000|2022-08-30 03:45:00|35888|35868|35878|35858|35893|35873|35873|35853|30
1661831400000|2022-08-30 03:50:00|35880.5|35860.5|35890.5|35870.5|35900.5|35880.5|35880.5|35860.5|52
1661831700000|2022-08-30 03:55:00|35893|35873|35890.5|35870.5|35898|35878|35875.6|35855.6|33
1661832000000|2022-08-30 04:00:00|35888|35868|35895.5|35875.5|35895.5|35875.5|35860.5|35840.5|50
1661832300000|2022-08-30 04:05:00|35900.5|35880.5|35880.5|35860.5|35900.5|35880.5|35875.5|35855.5|22
1661832600000|2022-08-30 04:10:00|35883|35863|35885.5|35865.5|35890.5|35870.5|35875.5|35855.5|12
1661832900000|2022-08-30 04:15:00|35883|35863|35918|35898|35920.5|35900.5|35880.5|35860.5|32
1661833200000|2022-08-30 04:20:00|35922.9|35902.9|35973|35953|36005.5|35985.5|35922.9|35902.9|153
1661833500000|2022-08-30 04:25:00|35970.5|35950.5|35963|35943|35970.5|35950.5|35948|35928|80
1661833800000|2022-08-30 04:30:00|35965.5|35945.5|36000.5|35980.5|36003|35983|35963|35943|62
1661834100000|2022-08-30 04:35:00|35998|35978|36015.5|35995.5|36028|36008|35995.5|35975.5|237
1661834400000|2022-08-30 04:40:00|36020.5|36000.5|35978|35958|36028|36008|35975.5|35955.5|55
1661834700000|2022-08-30 04:45:00|35983|35963|35975.5|35955.5|35995.5|35975.5|35968|35948|295
1661835000000|2022-08-30 04:50:00|35973|35953|35928|35908|35978|35958|35928|35908|136
1661835300000|2022-08-30 04:55:00|35925.6|35905.6|35915.5|35895.5|35928|35908|35898.1|35878.1|150
1661835600000|2022-08-30 05:00:00|35918|35898|35880.6|35860.6|35920.5|35900.5|35878.1|35858.1|164
1661835900000|2022-08-30 05:05:00|35883.1|35863.1|35858|35838|35883.1|35863.1|35855.5|35835.5|96
1661836200000|2022-08-30 05:10:00|35858.1|35838.1|35868|35848|35870.5|35850.5|35850.5|35830.5|51
1661836500000|2022-08-30 05:15:00|35870.5|35850.5|35850.5|35830.5|35870.5|35850.5|35835.5|35815.5|43
1661836800000|2022-08-30 05:20:00|35848|35828|35865.5|35845.5|35875.5|35855.5|35845.5|35825.5|56
1661837100000|2022-08-30 05:25:00|35863|35843|35848|35828|35865.5|35845.5|35830.6|35810.6|23
1661837400000|2022-08-30 05:30:00|35850.5|35830.5|35818.1|35798.1|35850.5|35830.5|35803.1|35783.1|136
1661837700000|2022-08-30 05:35:00|35815.6|35795.6|35870.5|35850.5|35880.5|35860.5|35815.5|35795.5|97
1661838000000|2022-08-30 05:40:00|35875.5|35855.5|35875.5|35855.5|35890.5|35870.5|35853|35833|52
1661838300000|2022-08-30 05:45:00|35878|35858|35810.6|35790.6|35878|35858|35810.6|35790.6|72
1661838600000|2022-08-30 05:50:00|35815.5|35795.5|35838|35818|35845.5|35825.5|35808|35788|99
1661838900000|2022-08-30 05:55:00|35838.1|35818.1|35863.1|35843.1|35880.5|35860.5|35830.5|35810.5|126
1661839200000|2022-08-30 06:00:00|35865.5|35845.5|35863|35843|35878|35858|35855.5|35835.5|89
1661839500000|2022-08-30 06:05:00|35865.5|35845.5|35853|35833|35875.5|35855.5|35828|35808|89
1661839800000|2022-08-30 06:10:00|35850.5|35830.5|35873|35853|35913|35893|35850.5|35830.5|88
1661840100000|2022-08-30 06:15:00|35875.5|35855.5|35878|35858|35895.5|35875.5|35855.6|35835.6|87
1661840400000|2022-08-30 06:20:00|35880.5|35860.5|35890.5|35870.5|35890.5|35870.5|35868|35848|46
1661840700000|2022-08-30 06:25:00|35888.1|35868.1|35865.5|35845.5|35888.1|35868.1|35845.5|35825.5|81
1661841000000|2022-08-30 06:30:00|35863|35843|35880.5|35860.5|35895.5|35875.5|35860.5|35840.5|158
1661841300000|2022-08-30 06:35:00|35883|35863|35840.5|35820.5|35890.5|35870.5|35823|35803|126
1661841600000|2022-08-30 06:40:00|35843|35823|35898|35878|35898|35878|35828|35808|121
1661841900000|2022-08-30 06:45:00|35895.5|35875.5|35955.6|35935.6|35963.1|35943.1|35888.1|35868.1|172
1661842200000|2022-08-30 06:50:00|35958.1|35938.1|35938.1|35918.1|35963.1|35943.1|35920.6|35900.6|142
1661842500000|2022-08-30 06:55:00|35940.6|35920.6|35960.6|35940.6|35983.1|35963.1|35930.6|35910.6|193
1661842800000|2022-08-30 07:00:00|35955.6|35935.6|35945.6|35925.6|35965.6|35945.6|35900.6|35880.6|186
1661843100000|2022-08-30 07:05:00|35943.1|35923.1|35888.1|35868.1|35970.6|35950.6|35845.7|35825.7|242
1661843400000|2022-08-30 07:10:00|35890.6|35870.6|35870.6|35850.6|35928.1|35908.1|35850.6|35830.6|150
1661843700000|2022-08-30 07:15:00|35870.7|35850.7|35883.1|35863.1|35895.6|35875.6|35845.7|35825.7|149
1661844000000|2022-08-30 07:20:00|35888.1|35868.1|35875.6|35855.6|35968.1|35948.1|35875.6|35855.6|141
1661844300000|2022-08-30 07:25:00|35873.2|35853.2|35868.1|35848.1|35873.2|35853.2|35820.6|35800.6|166
1661844600000|2022-08-30 07:30:00|35873.1|35853.1|35935.6|35915.6|35935.6|35915.6|35855.6|35835.6|128
1661844900000|2022-08-30 07:35:00|35938.1|35918.1|36008.1|35988.1|36008.1|35988.1|35895.6|35875.6|163
1661845200000|2022-08-30 07:40:00|36010.5|35990.5|36003.1|35983.1|36043|36023|35990.6|35970.6|133
1661845500000|2022-08-30 07:45:00|36000.6|35980.6|35995.6|35975.6|36010.6|35990.6|35985.6|35965.6|105
1661845800000|2022-08-30 07:50:00|35993.1|35973.1|35960.6|35940.6|35993.1|35973.1|35930.6|35910.6|112
1661846100000|2022-08-30 07:55:00|35963.1|35943.1|35910.6|35890.6|35963.1|35943.1|35908.1|35888.1|116
1661846400000|2022-08-30 08:00:00|35915.6|35895.6|36010.6|35990.6|36013.1|35993.1|35913.1|35893.1|164
1661846700000|2022-08-30 08:05:00|36005.6|35985.6|36038.1|36018.1|36055.6|36035.6|36005.6|35985.6|118
1661847000000|2022-08-30 08:10:00|36040.5|36020.5|36008.1|35988.1|36045.5|36025.5|35993.1|35973.1|79
1661847300000|2022-08-30 08:15:00|36010.5|35990.5|36000.6|35980.6|36040.6|36020.6|35990.6|35970.6|74
1661847600000|2022-08-30 08:20:00|35998.1|35978.1|35925.6|35905.6|35998.1|35978.1|35920.6|35900.6|136
1661847900000|2022-08-30 08:25:00|35928.1|35908.1|35990.6|35970.6|36000.5|35980.5|35928.1|35908.1|80
1661848200000|2022-08-30 08:30:00|35993.1|35973.1|35958.1|35938.1|36010.6|35990.6|35955.6|35935.6|94
1661848500000|2022-08-30 08:35:00|35960.6|35940.6|35960.6|35940.6|35960.6|35940.6|35920.6|35900.6|91
1661848800000|2022-08-30 08:40:00|35960.5|35940.5|35900.6|35880.6|35960.6|35940.6|35895.6|35875.6|57
1661849100000|2022-08-30 08:45:00|35895.7|35875.7|35870.6|35850.6|35895.7|35875.7|35860.6|35840.6|118
1661849400000|2022-08-30 08:50:00|35868.1|35848.1|35875.6|35855.6|35880.5|35860.5|35835.6|35815.6|143
1661849700000|2022-08-30 08:55:00|35880.5|35860.5|35863.1|35843.1|35898.1|35878.1|35863.1|35843.1|62
1661850000000|2022-08-30 09:00:00|35868|35848|35860.6|35840.6|35925.6|35905.6|35858.1|35838.1|142
1661850300000|2022-08-30 09:05:00|35865.6|35845.6|35770.6|35750.6|35865.6|35845.6|35755.6|35735.6|183
1661850600000|2022-08-30 09:10:00|35773.1|35753.1|35743.1|35723.1|35773.1|35753.1|35735.6|35715.6|265
1661850900000|2022-08-30 09:15:00|35745.6|35725.6|35710.6|35690.6|35745.6|35725.6|35685.6|35665.6|261
1661851200000|2022-08-30 09:20:00|35713.1|35693.1|35693.1|35673.1|35720.6|35700.6|35688.1|35668.1|174
1661851500000|2022-08-30 09:25:00|35690.6|35670.6|35685.6|35665.6|35698.1|35678.1|35675.6|35655.6|366
1661851800000|2022-08-30 09:30:00|35683.1|35663.1|35750.5|35730.5|35753|35733|35668.1|35648.1|245
1661852100000|2022-08-30 09:35:00|35755.4|35735.4|35810.5|35790.5|35820.5|35800.5|35740.5|35720.5|159
1661852400000|2022-08-30 09:40:00|35813|35793|35750.6|35730.6|35813|35793|35750.6|35730.6|103
1661852700000|2022-08-30 09:45:00|35748.1|35728.1|35755.4|35735.4|35775.5|35755.5|35738.2|35718.2|63
1661853000000|2022-08-30 09:50:00|35753|35733|35750.6|35730.6|35770.6|35750.6|35740.6|35720.6|83
1661853300000|2022-08-30 09:55:00|35748.1|35728.1|35728.1|35708.1|35748.1|35728.1|35725.6|35705.6|65
1661853600000|2022-08-30 10:00:00|35725.6|35705.6|35705.6|35685.6|35728.1|35708.1|35700.6|35680.6|100
1661853900000|2022-08-30 10:05:00|35703.1|35683.1|35750.5|35730.5|35758.1|35738.1|35655.6|35635.6|256
1661854200000|2022-08-30 10:10:00|35748|35728|35783|35763|35790.5|35770.5|35745.6|35725.6|134
1661854500000|2022-08-30 10:15:00|35773.1|35753.1|35755.6|35735.6|35775.6|35755.6|35735.6|35715.6|606
1661854800000|2022-08-30 10:20:00|35758.1|35738.1|35773.1|35753.1|35785.6|35765.6|35745.6|35725.6|346
1661855100000|2022-08-30 10:25:00|35775.6|35755.6|35710.6|35690.6|35780.6|35760.6|35690.7|35670.7|192
1661855400000|2022-08-30 10:30:00|35708.2|35688.2|35560.6|35540.6|35708.2|35688.2|35560.6|35540.6|568
1661855700000|2022-08-30 10:35:00|35548.1|35528.1|35515.6|35495.6|35563.1|35543.1|35468.1|35448.1|739
1661856000000|2022-08-30 10:40:00|35518.1|35498.1|35558.1|35538.1|35565.6|35545.6|35493.2|35473.2|340
1661856300000|2022-08-30 10:45:00|35555.6|35535.6|35558.2|35538.2|35573.1|35553.1|35525.6|35505.6|144
1661856600000|2022-08-30 10:50:00|35558.1|35538.1|35545.6|35525.6|35558.1|35538.1|35520.6|35500.6|116
1661856900000|2022-08-30 10:55:00|35543.1|35523.1|35540.6|35520.6|35545.6|35525.6|35525.6|35505.6|125
1661857200000|2022-08-30 11:00:00|35543.1|35523.1|35558.1|35538.1|35563.1|35543.1|35525.6|35505.6|147
1661857500000|2022-08-30 11:05:00|35555.7|35535.7|35528.1|35508.1|35565.6|35545.6|35528.1|35508.1|344
1661857800000|2022-08-30 11:10:00|35523.1|35503.1|35560.6|35540.6|35568.1|35548.1|35520.6|35500.6|181
1661858100000|2022-08-30 11:15:00|35555.6|35535.6|35518.1|35498.1|35583.1|35563.1|35513.1|35493.1|400
1661858400000|2022-08-30 11:20:00|35515.6|35495.6|35515.6|35495.6|35523|35503|35495.6|35475.6|140
1661858700000|2022-08-30 11:25:00|35515.7|35495.7|35510.6|35490.6|35525.6|35505.6|35503.1|35483.1|90
1661859000000|2022-08-30 11:30:00|35508.2|35488.2|35560.6|35540.6|35560.6|35540.6|35508.2|35488.2|146
1661859300000|2022-08-30 11:35:00|35563.1|35543.1|35555.6|35535.6|35583.1|35563.1|35540.6|35520.6|174
1661859600000|2022-08-30 11:40:00|35558.1|35538.1|35563.1|35543.1|35567.9|35547.9|35543.1|35523.1|145
1661859900000|2022-08-30 11:45:00|35560.6|35540.6|35535.6|35515.6|35565.5|35545.5|35510.6|35490.6|133
1661860200000|2022-08-30 11:50:00|35533.1|35513.1|35505.6|35485.6|35535.6|35515.6|35503.1|35483.1|179
1661860500000|2022-08-30 11:55:00|35503.1|35483.1|35520.6|35500.6|35535.6|35515.6|35498.1|35478.1|196
1661860800000|2022-08-30 12:00:00|35518.1|35498.1|35515.6|35495.6|35545.6|35525.6|35485.6|35465.6|270
1661861100000|2022-08-30 12:05:00|35513.1|35493.1|35538.2|35518.2|35545.6|35525.6|35493.1|35473.1|404
1661861400000|2022-08-30 12:10:00|35535.6|35515.6|35575.6|35555.6|35583.1|35563.1|35518.1|35498.1|513
1661861700000|2022-08-30 12:15:00|35573.1|35553.1|35548.1|35528.1|35573.1|35553.1|35528.1|35508.1|286
1661862000000|2022-08-30 12:20:00|35545.7|35525.7|35585.5|35565.5|35585.5|35565.5|35535.6|35515.6|220
1661862300000|2022-08-30 12:25:00|35583.1|35563.1|35585.6|35565.6|35620.4|35600.4|35575.6|35555.6|440
1661862600000|2022-08-30 12:30:00|35588|35568|35638.1|35618.1|35660.5|35640.5|35583.1|35563.1|443
1661862900000|2022-08-30 12:35:00|35635.6|35615.6|35658.1|35638.1|35670.7|35650.7|35625.6|35605.6|165
1661863200000|2022-08-30 12:40:00|35653.1|35633.1|35635.6|35615.6|35658.1|35638.1|35623.1|35603.1|233
1661863500000|2022-08-30 12:45:00|35638.1|35618.1|35648.1|35628.1|35653.1|35633.1|35618.1|35598.1|230
1661863800000|2022-08-30 12:50:00|35643.2|35623.2|35665.6|35645.6|35678|35658|35628.2|35608.2|242
1661864100000|2022-08-30 12:55:00|35663.1|35643.1|35645.6|35625.6|35703.2|35683.2|35633.2|35613.2|371
1661864400000|2022-08-30 13:00:00|35640.7|35620.7|35625.6|35605.6|35708.1|35688.1|35625.6|35605.6|1001
1661864700000|2022-08-30 13:05:00|35628.1|35608.1|35598.1|35578.1|35645.6|35625.6|35530.7|35510.7|608
1661865000000|2022-08-30 13:10:00|35600.5|35580.5|35630.6|35610.6|35700.6|35680.6|35593.1|35573.1|567
1661865300000|2022-08-30 13:15:00|35633|35613|35588.2|35568.2|35633.1|35613.1|35585.7|35565.7|309
1661865600000|2022-08-30 13:20:00|35585.7|35565.7|35680.5|35660.5|35685.5|35665.5|35583.1|35563.1|459
1661865900000|2022-08-30 13:25:00|35678|35658|35685.5|35665.5|35690.5|35670.5|35655.5|35635.5|283
1661866200000|2022-08-30 13:30:00|35687.9|35667.9|35698.1|35678.1|35703.1|35683.1|35658|35638|498
1661866500000|2022-08-30 13:35:00|35700.6|35680.6|35835.5|35815.5|35848|35828|35678.1|35658.1|759
1661866800000|2022-08-30 13:40:00|35838|35818|35788|35768|35845.5|35825.5|35763|35743|651
1661867100000|2022-08-30 13:45:00|35790.4|35770.4|35688.1|35668.1|35798|35778|35625.6|35605.6|752
1661867400000|2022-08-30 13:50:00|35685.6|35665.6|35633.1|35613.1|35700.6|35680.6|35623.1|35603.1|545
1661867700000|2022-08-30 13:55:00|35630.6|35610.6|35665.5|35645.5|35685.5|35665.5|35625.6|35605.6|392
1661868000000|2022-08-30 14:00:00|35663|35643|35635.5|35615.5|35675.5|35655.5|35608|35588|402
1661868300000|2022-08-30 14:05:00|35633|35613|35615.5|35595.5|35650.5|35630.5|35583.1|35563.1|621
1661868600000|2022-08-30 14:10:00|35613.1|35593.1|35615.6|35595.6|35635.6|35615.6|35565.6|35545.6|390
1661868900000|2022-08-30 14:15:00|35615.5|35595.5|35625.5|35605.5|35625.6|35605.6|35583.1|35563.1|270
1661869200000|2022-08-30 14:20:00|35623.1|35603.1|35588.1|35568.1|35633.1|35613.1|35568.1|35548.1|360
1661869500000|2022-08-30 14:25:00|35585.6|35565.6|35668.1|35648.1|35678.1|35658.1|35570.6|35550.6|354
1661869800000|2022-08-30 14:30:00|35665.6|35645.6|35558.1|35538.1|35670.6|35650.6|35543.1|35523.1|501
1661870100000|2022-08-30 14:35:00|35555.6|35535.6|35580.5|35560.5|35613.1|35593.1|35540.5|35520.5|358
1661870400000|2022-08-30 14:40:00|35578.1|35558.1|35543.1|35523.1|35580.5|35560.5|35520.6|35500.6|362
1661870700000|2022-08-30 14:45:00|35540.6|35520.6|35485.6|35465.6|35540.6|35520.6|35468.1|35448.1|827
1661871000000|2022-08-30 14:50:00|35488.1|35468.1|35555.6|35535.6|35560.6|35540.6|35473.1|35453.1|277
1661871300000|2022-08-30 14:55:00|35553.1|35533.1|35545.6|35525.6|35570.6|35550.6|35500.7|35480.7|200
1661871600000|2022-08-30 15:00:00|35540.6|35520.6|35575.6|35555.6|35620.6|35600.6|35530.6|35510.6|282
1661871900000|2022-08-30 15:05:00|35573.1|35553.1|35560.6|35540.6|35610.6|35590.6|35558.1|35538.1|174
1661872200000|2022-08-30 15:10:00|35558.1|35538.1|35545.6|35525.6|35565.6|35545.6|35508.1|35488.1|281
1661872500000|2022-08-30 15:15:00|35543.1|35523.1|35603.1|35583.1|35608.1|35588.1|35535.6|35515.6|193
1661872800000|2022-08-30 15:20:00|35600.7|35580.7|35565.6|35545.6|35603.1|35583.1|35545.6|35525.6|198
1661873100000|2022-08-30 15:25:00|35563.1|35543.1|35540.6|35520.6|35563.1|35543.1|35520.6|35500.6|339
1661873400000|2022-08-30 15:30:00|35538.2|35518.2|35553.1|35533.1|35558.1|35538.1|35510.7|35490.7|360
1661873700000|2022-08-30 15:35:00|35555.6|35535.6|35550.7|35530.7|35573.1|35553.1|35540.7|35520.7|206
1661874000000|2022-08-30 15:40:00|35550.6|35530.6|35555.6|35535.6|35570.6|35550.6|35518.1|35498.1|235
1661874300000|2022-08-30 15:45:00|35558.1|35538.1|35528.1|35508.1|35563.1|35543.1|35520.6|35500.6|271
1661874600000|2022-08-30 15:50:00|35525.7|35505.7|35553.2|35533.2|35600.6|35580.6|35525.7|35505.7|266
1661874900000|2022-08-30 15:55:00|35555.6|35535.6|35608.1|35588.1|35610.6|35590.6|35555.6|35535.6|278
1661875200000|2022-08-30 16:00:00|35605.7|35585.7|35608.1|35588.1|35663.1|35643.1|35598.1|35578.1|408
1661875500000|2022-08-30 16:05:00|35605.6|35585.6|35588.2|35568.2|35615.5|35595.5|35555.8|35535.8|493
1661875800000|2022-08-30 16:10:00|35590.7|35570.7|35485.8|35465.8|35598.2|35578.2|35483.3|35463.3|750
1661876100000|2022-08-30 16:15:00|35483.4|35463.4|35478.4|35458.4|35498.3|35478.3|35450.8|35430.8|955
1661876400000|2022-08-30 16:20:00|35476|35456|35471|35451|35488.4|35468.4|35453.4|35433.4|446
1661876700000|2022-08-30 16:25:00|35468.5|35448.5|35458.5|35438.5|35476|35456|35453.5|35433.5|400
1661877000000|2022-08-30 16:30:00|35456.1|35436.1|35453.7|35433.7|35463.7|35443.7|35446.1|35426.1|923
1661877300000|2022-08-30 16:35:00|35446.2|35426.2|35403.8|35383.8|35473.7|35453.7|35386.2|35366.2|771
1661877600000|2022-08-30 16:40:00|35401.2|35381.2|35388.7|35368.7|35403.7|35383.7|35378.8|35358.8|517
1661877900000|2022-08-30 16:45:00|35388.8|35368.8|35423.7|35403.7|35426.2|35406.2|35383.8|35363.8|471
1661878200000|2022-08-30 16:50:00|35426.2|35406.2|35418.6|35398.6|35443.7|35423.7|35416.1|35396.1|263
1661878500000|2022-08-30 16:55:00|35421.1|35401.1|35530.6|35510.6|35533.1|35513.1|35418.6|35398.6|1449
1661878800000|2022-08-30 17:00:00|35537.9|35517.9|35553.1|35533.1|35593.1|35573.1|35535.6|35515.6|595
1661879100000|2022-08-30 17:05:00|35550.7|35530.7|35570.5|35550.5|35602.9|35582.9|35550.6|35530.6|324
1661879400000|2022-08-30 17:10:00|35570.4|35550.4|35553|35533|35580.5|35560.5|35553|35533|156
1661879700000|2022-08-30 17:15:00|35555.5|35535.5|35530.5|35510.5|35575.5|35555.5|35528.1|35508.1|143
1661880000000|2022-08-30 17:20:00|35533|35513|35538|35518|35550.5|35530.5|35523|35503|140
1661880300000|2022-08-30 17:25:00|35540.5|35520.5|35558|35538|35563|35543|35535.5|35515.5|73
1661880600000|2022-08-30 17:30:00|35555.6|35535.6|35500.5|35480.5|35555.6|35535.6|35498|35478|275
1661880900000|2022-08-30 17:35:00|35503|35483|35485.5|35465.5|35510.5|35490.5|35475.5|35455.5|79
1661881200000|2022-08-30 17:40:00|35487.9|35467.9|35418|35398|35488|35468|35408.1|35388.1|177
1661881500000|2022-08-30 17:45:00|35415.5|35395.5|35460.5|35440.5|35465.6|35445.6|35410.5|35390.5|210
1661881800000|2022-08-30 17:50:00|35458|35438|35528|35508|35533|35513|35455.6|35435.6|246
1661882100000|2022-08-30 17:55:00|35525.5|35505.5|35515.5|35495.5|35542.9|35522.9|35513|35493|86
1661882400000|2022-08-30 18:00:00|35520.5|35500.5|35525.6|35505.6|35528|35508|35500.5|35480.5|54
1661882700000|2022-08-30 18:05:00|35525.5|35505.5|35525.5|35505.5|35555.5|35535.5|35523|35503|22
1661883000000|2022-08-30 18:10:00|35528|35508|35530.6|35510.6|35548|35528|35523|35503|28
1661883300000|2022-08-30 18:15:00|35533.1|35513.1|35533|35513|35550.5|35530.5|35525.5|35505.5|58
1661883600000|2022-08-30 18:20:00|35533.1|35513.1|35515.6|35495.6|35533.1|35513.1|35493.1|35473.1|35
1661883900000|2022-08-30 18:25:00|35520.5|35500.5|35488.1|35468.1|35520.6|35500.6|35488.1|35468.1|32
1661884200000|2022-08-30 18:30:00|35490.5|35470.5|35513.1|35493.1|35523.1|35503.1|35490.5|35470.5|32
1661884500000|2022-08-30 18:35:00|35510.6|35490.6|35523.1|35503.1|35523.1|35503.1|35503.1|35483.1|20
1661884800000|2022-08-30 18:40:00|35525.6|35505.6|35505.6|35485.6|35538.1|35518.1|35498.1|35478.1|36
1661885100000|2022-08-30 18:45:00|35508|35488|35515.5|35495.5|35518|35498|35503.1|35483.1|11
1661885400000|2022-08-30 18:50:00|35518|35498|35505.6|35485.6|35518.1|35498.1|35498.1|35478.1|32
1661885700000|2022-08-30 18:55:00|35503.1|35483.1|35515.6|35495.6|35525.6|35505.6|35498.1|35478.1|31
1661886000000|2022-08-30 19:00:00|35518.1|35498.1|35540.6|35520.6|35555.6|35535.6|35513.1|35493.1|59
1661886300000|2022-08-30 19:05:00|35538.1|35518.1|35568|35548|35570.6|35550.6|35538.1|35518.1|78
1661886600000|2022-08-30 19:10:00|35568.1|35548.1|35578|35558|35613|35593|35558|35538|138
1661886900000|2022-08-30 19:15:00|35580.4|35560.4|35565.5|35545.5|35582.9|35562.9|35550.5|35530.5|57
1661887200000|2022-08-30 19:20:00|35565.4|35545.4|35555.5|35535.5|35565.5|35545.5|35540.5|35520.5|38
1661887500000|2022-08-30 19:25:00|35557.9|35537.9|35553|35533|35563|35543|35545.4|35525.4|43
1661887800000|2022-08-30 19:30:00|35553.1|35533.1|35542.9|35522.9|35553.1|35533.1|35530.5|35510.5|39
1661888100000|2022-08-30 19:35:00|35545.4|35525.4|35543|35523|35548|35528|35540.5|35520.5|50
1661888400000|2022-08-30 19:40:00|35545.5|35525.5|35553|35533|35572.9|35552.9|35545.5|35525.5|29
1661888700000|2022-08-30 19:45:00|35555.5|35535.5|35543|35523|35563|35543|35528|35508|39
1661889000000|2022-08-30 19:50:00|35545.4|35525.4|35553|35533|35555.5|35535.5|35543|35523|38
1661889300000|2022-08-30 19:55:00|35548|35528|35530.5|35510.5|35550.5|35530.5|35528|35508|127
1661889600000|2022-08-30 20:00:00|35532.9|35512.9|35528|35508|35550.4|35530.4|35528|35508|119
1661889900000|2022-08-30 20:05:00|35530.5|35510.5|35543|35523|35543|35523|35528|35508|26
1661890200000|2022-08-30 20:10:00|35547.9|35527.9|35553|35533|35553|35533|35545.4|35525.4|45
1661890500000|2022-08-30 20:15:00|35552.9|35532.9|35553|35533|35553|35533|35548|35528|26
1661890800000|2022-08-30 20:20:00|35562.9|35542.9|35563|35543|35563|35543|35550.5|35530.5|174
1661891100000|2022-08-30 20:25:00|35567.9|35547.9|35575.5|35555.5|35578|35558|35565.4|35545.4|81
1661891400000|2022-08-30 20:30:00|35573|35553|35568|35548|35578|35558|35563|35543|45
1661891700000|2022-08-30 20:35:00|35565.5|35545.5|35565.5|35545.5|35568|35548|35563|35543|11
1661892000000|2022-08-30 20:40:00|35567.9|35547.9|35565.4|35545.4|35568|35548|35563|35543|2
1661892300000|2022-08-30 20:45:00|35565.5|35545.5|35558|35538|35565.5|35545.5|35555.5|35535.5|23
1661892600000|2022-08-30 20:50:00|35557.9|35537.9|35570.4|35550.4|35570.5|35550.5|35553|35533|44
1661892900000|2022-08-30 20:55:00|35572.9|35552.9|35585.5|35565.5|35587.9|35567.9|35570.4|35550.4|68
1661896800000|2022-08-30 22:00:00|35583.4|35563.4|35565.5|35545.5|35595.4|35575.4|35560.4|35540.4|78
1661897100000|2022-08-30 22:05:00|35558|35538|35558|35538|35560.5|35540.5|35558|35538|17
1661897400000|2022-08-30 22:10:00|35555.5|35535.5|35545.5|35525.5|35555.5|35535.5|35543|35523|15
1661897700000|2022-08-30 22:15:00|35548|35528|35535.5|35515.5|35550.5|35530.5|35525.5|35505.5|39
1661898000000|2022-08-30 22:20:00|35533|35513|35550.5|35530.5|35550.5|35530.5|35533|35513|6
1661898300000|2022-08-30 22:25:00|35548|35528|35535.5|35515.5|35548|35528|35533|35513|11
1661898600000|2022-08-30 22:30:00|35533|35513|35545.5|35525.5|35550.5|35530.5|35533|35513|6
1661898900000|2022-08-30 22:35:00|35545.4|35525.4|35540.5|35520.5|35545.4|35525.4|35535.5|35515.5|2
1661899200000|2022-08-30 22:40:00|35542.9|35522.9|35540.5|35520.5|35545.5|35525.5|35540.5|35520.5|6
1661899500000|2022-08-30 22:45:00|35542.9|35522.9|35540.5|35520.5|35545.5|35525.5|35533.1|35513.1|6
1661899800000|2022-08-30 22:50:00|35540.4|35520.4|35540.5|35520.5|35543|35523|35538|35518|12
1661900100000|2022-08-30 22:55:00|35542.9|35522.9|35543|35523|35543|35523|35538|35518|8
1661900400000|2022-08-30 23:00:00|35542.9|35522.9|35545.5|35525.5|35548|35528|35538|35518|14
1661900700000|2022-08-30 23:05:00|35548|35528|35545.5|35525.5|35550.5|35530.5|35540.5|35520.5|28
1661901000000|2022-08-30 23:10:00|35547.9|35527.9|35550.5|35530.5|35553|35533|35530.5|35510.5|23
1661901300000|2022-08-30 23:15:00|35553|35533|35553|35533|35555.6|35535.6|35553|35533|5
1661901600000|2022-08-30 23:20:00|35550.5|35530.5|35543|35523|35550.5|35530.5|35538|35518|6
1661901900000|2022-08-30 23:25:00|35545.4|35525.4|35563|35543|35567.9|35547.9|35543|35523|20
1661902200000|2022-08-30 23:30:00|35563.1|35543.1|35525.5|35505.5|35565.5|35545.5|35525.5|35505.5|27
1661902500000|2022-08-30 23:35:00|35523|35503|35523|35503|35535.5|35515.5|35523|35503|29
1661902800000|2022-08-30 23:40:00|35520.6|35500.6|35530.5|35510.5|35535.5|35515.5|35520.6|35500.6|17
1661903100000|2022-08-30 23:45:00|35533|35513|35533|35513|35535.5|35515.5|35530.5|35510.5|18
1661903400000|2022-08-30 23:50:00|35530.5|35510.5|35530.5|35510.5|35533|35513|35520.5|35500.5|35
1661903700000|2022-08-30 23:55:00|35533|35513|35550.5|35530.5|35553|35533|35533|35513|46
1661904000000|2022-08-31 00:00:00|35548.1|35528.1|35550.5|35530.5|35565.5|35545.5|35530.5|35510.5|96
1661904300000|2022-08-31 00:05:00|35548|35528|35568.1|35548.1|35575.6|35555.6|35538|35518|79
1661904600000|2022-08-31 00:10:00|35570.6|35550.6|35553.1|35533.1|35575.6|35555.6|35545.6|35525.6|47
1661904900000|2022-08-31 00:15:00|35550.7|35530.7|35565.6|35545.6|35570.6|35550.6|35550.6|35530.6|29
1661905200000|2022-08-31 00:20:00|35568.1|35548.1|35550.6|35530.6|35575.6|35555.6|35550.6|35530.6|27
1661905500000|2022-08-31 00:25:00|35553.1|35533.1|35583.1|35563.1|35595.6|35575.6|35548.2|35528.2|45
1661905800000|2022-08-31 00:30:00|35585.6|35565.6|35593.1|35573.1|35605.6|35585.6|35585.6|35565.6|40
1661906100000|2022-08-31 00:35:00|35590.6|35570.6|35573.1|35553.1|35595.6|35575.6|35573.1|35553.1|27
1661906400000|2022-08-31 00:40:00|35578.1|35558.1|35560.6|35540.6|35580.6|35560.6|35558.1|35538.1|61
1661906700000|2022-08-31 00:45:00|35563.1|35543.1|35590.6|35570.6|35600.6|35580.6|35560.6|35540.6|39
1661907000000|2022-08-31 00:50:00|35588.2|35568.2|35590.6|35570.6|35598.1|35578.1|35573.1|35553.1|30
1661907300000|2022-08-31 00:55:00|35588.1|35568.1|35563.1|35543.1|35600.6|35580.6|35553.1|35533.1|33
1661907600000|2022-08-31 01:00:00|35560.6|35540.6|35592.9|35572.9|35600.6|35580.6|35540.6|35520.6|203
1661907900000|2022-08-31 01:05:00|35593|35573|35595.5|35575.5|35595.5|35575.5|35540.5|35520.5|123
1661908200000|2022-08-31 01:10:00|35598|35578|35623|35603|35623|35603|35598|35578|104
1661908500000|2022-08-31 01:15:00|35635.5|35615.5|35565.6|35545.6|35643|35623|35540.6|35520.6|149
1661908800000|2022-08-31 01:20:00|35568.1|35548.1|35523.1|35503.1|35568.1|35548.1|35515.6|35495.6|111
1661909100000|2022-08-31 01:25:00|35528.1|35508.1|35535.6|35515.6|35570.6|35550.6|35528.1|35508.1|66
1661909400000|2022-08-31 01:30:00|35538.1|35518.1|35665.6|35645.6|35665.7|35645.7|35533.1|35513.1|188
1661909700000|2022-08-31 01:35:00|35668.1|35648.1|35673.1|35653.1|35675.6|35655.6|35648.1|35628.1|261
1661910000000|2022-08-31 01:40:00|35678.1|35658.1|35713|35693|35718|35698|35670.6|35650.6|516
1661910300000|2022-08-31 01:45:00|35715.5|35695.5|35688.1|35668.1|35730.5|35710.5|35673.1|35653.1|144
1661910600000|2022-08-31 01:50:00|35690.6|35670.6|35675.6|35655.6|35725.6|35705.6|35670.7|35650.7|77
1661910900000|2022-08-31 01:55:00|35673.1|35653.1|35715.5|35695.5|35718|35698|35670.6|35650.6|166
1661911200000|2022-08-31 02:00:00|35718|35698|35713|35693|35718|35698|35683.1|35663.1|143
1661911500000|2022-08-31 02:05:00|35717.9|35697.9|35698|35678|35718|35698|35685.6|35665.6|98
1661911800000|2022-08-31 02:10:00|35695.6|35675.6|35693|35673|35698|35678|35670.5|35650.5|79
1661912100000|2022-08-31 02:15:00|35695.5|35675.5|35688|35668|35698|35678|35670.5|35650.5|34
1661912400000|2022-08-31 02:20:00|35690.5|35670.5|35668|35648|35690.5|35670.5|35668|35648|54
1661912700000|2022-08-31 02:25:00|35658|35638|35673|35653|35678|35658|35648.1|35628.1|87
1661913000000|2022-08-31 02:30:00|35668|35648|35650.6|35630.6|35690.5|35670.5|35648|35628|87
1661913300000|2022-08-31 02:35:00|35650.5|35630.5|35730.6|35710.6|35730.6|35710.6|35640.6|35620.6|175
1661913600000|2022-08-31 02:40:00|35733.1|35713.1|35690.6|35670.6|35733.1|35713.1|35690.6|35670.6|84
1661913900000|2022-08-31 02:45:00|35695.5|35675.5|35705.6|35685.6|35710.5|35690.5|35685.5|35665.5|84
1661914200000|2022-08-31 02:50:00|35708.1|35688.1|35710.5|35690.5|35725.5|35705.5|35700.5|35680.5|87
1661914500000|2022-08-31 02:55:00|35713|35693|35713|35693|35740.5|35720.5|35705.5|35685.5|103
1661914800000|2022-08-31 03:00:00|35715.5|35695.5|35725.6|35705.6|35738|35718|35700.5|35680.5|124
1661915100000|2022-08-31 03:05:00|35725.5|35705.5|35725.5|35705.5|35743|35723|35710.5|35690.5|85
1661915400000|2022-08-31 03:10:00|35728|35708|35735.6|35715.6|35738.1|35718.1|35710.7|35690.7|44
1661915700000|2022-08-31 03:15:00|35738.1|35718.1|35725.7|35705.7|35758.1|35738.1|35725.7|35705.7|50
1661916000000|2022-08-31 03:20:00|35728.1|35708.1|35758.2|35738.2|35768.2|35748.2|35715.7|35695.7|74
1661916300000|2022-08-31 03:25:00|35760.7|35740.7|35785.7|35765.7|35785.7|35765.7|35755.7|35735.7|99
1661916600000|2022-08-31 03:30:00|35788.2|35768.2|35770.7|35750.7|35788.2|35768.2|35765.7|35745.7|89
1661916900000|2022-08-31 03:35:00|35768.2|35748.2|35758.2|35738.2|35780.7|35760.7|35758.2|35738.2|28
1661917200000|2022-08-31 03:40:00|35763|35743|35765.7|35745.7|35780.7|35760.7|35763|35743|39
1661917500000|2022-08-31 03:45:00|35768.1|35748.1|35765.7|35745.7|35783.2|35763.2|35763.2|35743.2|40
1661917800000|2022-08-31 03:50:00|35763.2|35743.2|35768.2|35748.2|35775.7|35755.7|35755.8|35735.8|20
1661918100000|2022-08-31 03:55:00|35768.1|35748.1|35793.2|35773.2|35795.7|35775.7|35763.2|35743.2|35
1661918400000|2022-08-31 04:00:00|35795.7|35775.7|35790.7|35770.7|35803.2|35783.2|35788.2|35768.2|52
1661918700000|2022-08-31 04:05:00|35793.2|35773.2|35788.2|35768.2|35795.7|35775.7|35783.2|35763.2|24
1661919000000|2022-08-31 04:10:00|35790.6|35770.6|35798.2|35778.2|35803.1|35783.1|35790.6|35770.6|19
1661919300000|2022-08-31 04:15:00|35798.1|35778.1|35795.7|35775.7|35800.7|35780.7|35795.7|35775.7|20
1661919600000|2022-08-31 04:20:00|35798.1|35778.1|35798.2|35778.2|35800.7|35780.7|35793.2|35773.2|19
1661919900000|2022-08-31 04:25:00|35803.2|35783.2|35765.7|35745.7|35803.2|35783.2|35765.7|35745.7|66
1661920200000|2022-08-31 04:30:00|35768.2|35748.2|35790.7|35770.7|35790.7|35770.7|35763.2|35743.2|44
1661920500000|2022-08-31 04:35:00|35793.2|35773.2|35795.7|35775.7|35825.7|35805.7|35793.2|35773.2|83
1661920800000|2022-08-31 04:40:00|35798.2|35778.2|35780.6|35760.6|35800.7|35780.7|35758.2|35738.2|64
1661921100000|2022-08-31 04:45:00|35778.1|35758.1|35758.2|35738.2|35788|35768|35758.2|35738.2|42
1661921400000|2022-08-31 04:50:00|35760.7|35740.7|35733.2|35713.2|35763.2|35743.2|35725.7|35705.7|48
1661921700000|2022-08-31 04:55:00|35730.7|35710.7|35730.7|35710.7|35743.2|35723.2|35723.2|35703.2|44
1661922000000|2022-08-31 05:00:00|35733.2|35713.2|35715.6|35695.6|35743.2|35723.2|35703.2|35683.2|63
1661922300000|2022-08-31 05:05:00|35710.7|35690.7|35743.2|35723.2|35743.2|35723.2|35705.6|35685.6|90
1661922600000|2022-08-31 05:10:00|35740.7|35720.7|35755.7|35735.7|35760.7|35740.7|35733.2|35713.2|53
1661922900000|2022-08-31 05:15:00|35758.2|35738.2|35793.2|35773.2|35810.7|35790.7|35758.2|35738.2|89
1661923200000|2022-08-31 05:20:00|35790.8|35770.8|35810.7|35790.7|35815.7|35795.7|35765.8|35745.8|49
1661923500000|2022-08-31 05:25:00|35813.1|35793.1|35845.6|35825.6|35855.7|35835.7|35813.1|35793.1|283
1661923800000|2022-08-31 05:30:00|35843.1|35823.1|35918.2|35898.2|35923.1|35903.1|35843|35823|380
1661924100000|2022-08-31 05:35:00|35913.2|35893.2|35825.7|35805.7|35915.6|35895.6|35823.2|35803.2|185
1661924400000|2022-08-31 05:40:00|35823.2|35803.2|35825.7|35805.7|35840.7|35820.7|35800.7|35780.7|172
1661924700000|2022-08-31 05:45:00|35828.2|35808.2|35803.2|35783.2|35840.7|35820.7|35780.7|35760.7|209
1661925000000|2022-08-31 05:50:00|35805.7|35785.7|35828.3|35808.3|35843.2|35823.2|35798.2|35778.2|95
1661925300000|2022-08-31 05:55:00|35828.2|35808.2|35873.2|35853.2|35878.1|35858.1|35828.2|35808.2|167
1661925600000|2022-08-31 06:00:00|35870.8|35850.8|35865.7|35845.7|35915.7|35895.7|35850.7|35830.7|227
1661925900000|2022-08-31 06:05:00|35860.7|35840.7|35853.2|35833.2|35880.7|35860.7|35833.2|35813.2|99
1661926200000|2022-08-31 06:10:00|35850.7|35830.7|35838.2|35818.2|35855.7|35835.7|35815.7|35795.7|95
1661926500000|2022-08-31 06:15:00|35835.8|35815.8|35805.7|35785.7|35853.1|35833.1|35793.3|35773.3|111
1661926800000|2022-08-31 06:20:00|35803.2|35783.2|35808.2|35788.2|35835.7|35815.7|35798.3|35778.3|110
1661927100000|2022-08-31 06:25:00|35805.7|35785.7|35795.7|35775.7|35808.2|35788.2|35778.3|35758.3|126
1661927400000|2022-08-31 06:30:00|35793.2|35773.2|35803.2|35783.2|35813.2|35793.2|35778.2|35758.2|91
1661927700000|2022-08-31 06:35:00|35805.7|35785.7|35805.7|35785.7|35818.2|35798.2|35778.2|35758.2|136
1661928000000|2022-08-31 06:40:00|35808.1|35788.1|35753|35733|35810.6|35790.6|35740.6|35720.6|147
1661928300000|2022-08-31 06:45:00|35750.6|35730.6|35768.2|35748.2|35775.7|35755.7|35740.7|35720.7|81
1661928600000|2022-08-31 06:50:00|35770.7|35750.7|35765.7|35745.7|35770.7|35750.7|35750.8|35730.8|125
1661928900000|2022-08-31 06:55:00|35763.2|35743.2|35833.1|35813.1|35833.1|35813.1|35760.8|35740.8|128
1661929200000|2022-08-31 07:00:00|35830.7|35810.7|35845.7|35825.7|35875.7|35855.7|35788.2|35768.2|219
1661929500000|2022-08-31 07:05:00|35848.2|35828.2|35833.2|35813.2|35865.6|35845.6|35815.7|35795.7|102
1661929800000|2022-08-31 07:10:00|35835.7|35815.7|35795.7|35775.7|35845.7|35825.7|35785.8|35765.8|90
1661930100000|2022-08-31 07:15:00|35795.6|35775.6|35913.3|35893.3|35923.2|35903.2|35795.6|35775.6|202
1661930400000|2022-08-31 07:20:00|35915.7|35895.7|35990.7|35970.7|35995.8|35975.8|35898.2|35878.2|327
1661930700000|2022-08-31 07:25:00|35985.7|35965.7|35895.7|35875.7|35990.7|35970.7|35890.7|35870.7|150
1661931000000|2022-08-31 07:30:00|35898.2|35878.2|35885.7|35865.7|35953.2|35933.2|35883.2|35863.2|109
1661931300000|2022-08-31 07:35:00|35888.2|35868.2|35913.3|35893.3|35955.7|35935.7|35888.2|35868.2|76
1661931600000|2022-08-31 07:40:00|35910.8|35890.8|35890.7|35870.7|35913.3|35893.3|35858.2|35838.2|130
1661931900000|2022-08-31 07:45:00|35888.3|35868.3|35835.9|35815.9|35903.1|35883.1|35833.4|35813.4|139
1661932200000|2022-08-31 07:50:00|35838.3|35818.3|35805.9|35785.9|35840.9|35820.9|35785.9|35765.9|96
1661932500000|2022-08-31 07:55:00|35805.8|35785.8|35800.9|35780.9|35845.9|35825.9|35783.4|35763.4|96
1661932800000|2022-08-31 08:00:00|35798.4|35778.4|35815.9|35795.9|35850.9|35830.9|35780.9|35760.9|120
1661933100000|2022-08-31 08:05:00|35813.4|35793.4|35820.9|35800.9|35838.3|35818.3|35800.9|35780.9|64
1661933400000|2022-08-31 08:10:00|35818.4|35798.4|35790.9|35770.9|35835.9|35815.9|35770.9|35750.9|128
1661933700000|2022-08-31 08:15:00|35793.3|35773.3|35818.3|35798.3|35830.9|35810.9|35780.9|35760.9|61
1661934000000|2022-08-31 08:20:00|35815.9|35795.9|35743.3|35723.3|35820.9|35800.9|35725.9|35705.9|127
1661934300000|2022-08-31 08:25:00|35740.9|35720.9|35696.1|35676.1|35746|35726|35676.1|35656.1|203
1661934600000|2022-08-31 08:30:00|35701|35681|35668.5|35648.5|35721|35701|35668.5|35648.5|99
1661934900000|2022-08-31 08:35:00|35666.1|35646.1|35648.5|35628.5|35668.5|35648.5|35603.5|35583.5|235
1661935200000|2022-08-31 08:40:00|35648.6|35628.6|35631|35611|35651|35631|35611|35591|90
1661935500000|2022-08-31 08:45:00|35628.5|35608.5|35663.5|35643.5|35671|35651|35623.5|35603.5|73
1661935800000|2022-08-31 08:50:00|35665.9|35645.9|35663.4|35643.4|35676|35656|35641|35621|73
1661936100000|2022-08-31 08:55:00|35660.9|35640.9|35588.4|35568.4|35668.4|35648.4|35573.5|35553.5|100
1661936400000|2022-08-31 09:00:00|35586|35566|35566|35546|35608.5|35588.5|35551|35531|143
1661936700000|2022-08-31 09:05:00|35565.9|35545.9|35546|35526|35566|35546|35486|35466|262
1661937000000|2022-08-31 09:10:00|35543.6|35523.6|35501|35481|35546|35526|35496|35476|114
1661937300000|2022-08-31 09:15:00|35498.5|35478.5|35531|35511|35541|35521|35496|35476|123
1661937600000|2022-08-31 09:20:00|35530.9|35510.9|35506|35486|35530.9|35510.9|35500.9|35480.9|102
1661937900000|2022-08-31 09:25:00|35503.6|35483.6|35476|35456|35503.6|35483.6|35461.1|35441.1|194
1661938200000|2022-08-31 09:30:00|35476.1|35456.1|35483.5|35463.5|35500.9|35480.9|35471.1|35451.1|136
1661938500000|2022-08-31 09:35:00|35480.9|35460.9|35433.5|35413.5|35480.9|35460.9|35426.1|35406.1|284
1661938800000|2022-08-31 09:40:00|35431.1|35411.1|35451|35431|35456|35436|35431|35411|147
1661939100000|2022-08-31 09:45:00|35453.5|35433.5|35373.5|35353.5|35458.5|35438.5|35333.5|35313.5|451
1661939400000|2022-08-31 09:50:00|35375.9|35355.9|35333.7|35313.7|35375.9|35355.9|35331.2|35311.2|247
1661939700000|2022-08-31 09:55:00|35331.2|35311.2|35326.2|35306.2|35333.6|35313.6|35283.7|35263.7|296
1661940000000|2022-08-31 10:00:00|35328.7|35308.7|35333.7|35313.7|35348.7|35328.7|35306.2|35286.2|242
1661940300000|2022-08-31 10:05:00|35331.2|35311.2|35308.7|35288.7|35348.7|35328.7|35306.2|35286.2|122
1661940600000|2022-08-31 10:10:00|35306.2|35286.2|35256.2|35236.2|35343.7|35323.7|35253.7|35233.7|179
1661940900000|2022-08-31 10:15:00|35261|35241|35256.2|35236.2|35261.2|35241.2|35183.5|35163.5|318
1661941200000|2022-08-31 10:20:00|35251.2|35231.2|35226.2|35206.2|35253.7|35233.7|35196.2|35176.2|149
1661941500000|2022-08-31 10:25:00|35223.7|35203.7|35126.2|35106.2|35226.2|35206.2|35118.7|35098.7|382
1661941800000|2022-08-31 10:30:00|35128.7|35108.7|35086.2|35066.2|35128.7|35108.7|35066.2|35046.2|432
1661942100000|2022-08-31 10:35:00|35083.7|35063.7|35076.2|35056.2|35096.1|35076.1|35061.1|35041.1|188
1661942400000|2022-08-31 10:40:00|35078.7|35058.7|35051.3|35031.3|35091.2|35071.2|35051.3|35031.3|271
1661942700000|2022-08-31 10:45:00|35051.2|35031.2|35011.4|34991.4|35066.3|35046.3|34928.9|34908.9|605
1661943000000|2022-08-31 10:50:00|35011.5|34991.5|35001.4|34981.4|35026.5|35006.5|34966.4|34946.4|227
1661943300000|2022-08-31 10:55:00|35006.4|34986.4|34876.4|34856.4|35006.4|34986.4|34806.4|34786.4|708
1661943600000|2022-08-31 11:00:00|34871.4|34851.4|34846.4|34826.4|34886.4|34866.4|34823.9|34803.9|287
1661943900000|2022-08-31 11:05:00|34846.5|34826.5|34774|34754|34851.3|34831.3|34704.1|34684.1|400
1661944200000|2022-08-31 11:10:00|34776.5|34756.5|34736.5|34716.5|34776.5|34756.5|34721.5|34701.5|236
1661944500000|2022-08-31 11:15:00|34739|34719|34746.5|34726.5|34761.5|34741.5|34719|34699|359
1661944800000|2022-08-31 11:20:00|34744|34724|34766.6|34746.6|34801.6|34781.6|34736.5|34716.5|586
1661945100000|2022-08-31 11:25:00|34764.2|34744.2|34746.5|34726.5|34781.3|34761.3|34739|34719|170
1661945400000|2022-08-31 11:30:00|34748.9|34728.9|34769|34749|34781.5|34761.5|34739|34719|321
1661945700000|2022-08-31 11:35:00|34771.5|34751.5|34641.5|34621.5|34771.5|34751.5|34604|34584|699
1661946000000|2022-08-31 11:40:00|34643.9|34623.9|34596.5|34576.5|34656.5|34636.5|34576.4|34556.4|443
1661946300000|2022-08-31 11:45:00|34598.9|34578.9|34541.6|34521.6|34599|34579|34496.5|34476.5|688
1661946600000|2022-08-31 11:50:00|34541.5|34521.5|34556.7|34536.7|34601.3|34581.3|34539.1|34519.1|407
1661946900000|2022-08-31 11:55:00|34554.3|34534.3|34526.5|34506.5|34559.2|34539.2|34461.6|34441.6|389
1661947200000|2022-08-31 12:00:00|34526.6|34506.6|34486.5|34466.5|34544.1|34524.1|34464|34444|712
1661947500000|2022-08-31 12:05:00|34491.4|34471.4|34568.6|34548.6|34576.1|34556.1|34466.5|34446.5|558
1661947800000|2022-08-31 12:10:00|34571.1|34551.1|34603.8|34583.8|34611.1|34591.1|34488.5|34468.5|511
1661948100000|2022-08-31 12:15:00|34601.3|34581.3|34623.6|34603.6|34711.2|34691.2|34601.3|34581.3|557
1661948400000|2022-08-31 12:20:00|34623.7|34603.7|34668.7|34648.7|34718.6|34698.6|34581.1|34561.1|542
1661948700000|2022-08-31 12:25:00|34668.6|34648.6|34713.5|34693.5|34716.1|34696.1|34665.9|34645.9|305
1661949000000|2022-08-31 12:30:00|34711.1|34691.1|34656.1|34636.1|34713.6|34693.6|34616.1|34596.1|481
1661949300000|2022-08-31 12:35:00|34653.6|34633.6|34640.9|34620.9|34686|34666|34628.5|34608.5|306
1661949600000|2022-08-31 12:40:00|34638.5|34618.5|34733.4|34713.4|34743.4|34723.4|34633.4|34613.4|401
1661949900000|2022-08-31 12:45:00|34731|34711|34758.3|34738.3|34758.3|34738.3|34708.5|34688.5|472
1661950200000|2022-08-31 12:50:00|34755.9|34735.9|34825.6|34805.6|34825.6|34805.6|34750.8|34730.8|516
1661950500000|2022-08-31 12:55:00|34828.1|34808.1|34815.8|34795.8|34828.3|34808.3|34780.8|34760.8|469
1661950800000|2022-08-31 13:00:00|34818.3|34798.3|34953.3|34933.3|34965.8|34945.8|34818.3|34798.3|2872
1661951100000|2022-08-31 13:05:00|34955.8|34935.8|34998.4|34978.4|35048.3|35028.3|34925.8|34905.8|1300
1661951400000|2022-08-31 13:10:00|34995.9|34975.9|34943.4|34923.4|35015.9|34995.9|34943.4|34923.4|628
1661951700000|2022-08-31 13:15:00|34948.4|34928.4|34925.9|34905.9|34973.5|34953.5|34891|34871|593
1661952000000|2022-08-31 13:20:00|34928.4|34908.4|34953.4|34933.4|34998.5|34978.5|34918.4|34898.4|457
1661952300000|2022-08-31 13:25:00|34950.9|34930.9|34968.4|34948.4|34973.4|34953.4|34923.4|34903.4|397
1661952600000|2022-08-31 13:30:00|34965.9|34945.9|34898.4|34878.4|34978.4|34958.4|34895.9|34875.9|566
1661952900000|2022-08-31 13:35:00|34893.5|34873.5|34918.4|34898.4|34945.9|34925.9|34878.4|34858.4|560
1661953200000|2022-08-31 13:40:00|34920.9|34900.9|34928.5|34908.5|34938.4|34918.4|34881|34861|401
1661953500000|2022-08-31 13:45:00|34925.9|34905.9|35028.3|35008.3|35035.9|35015.9|34895.9|34875.9|1126
1661953800000|2022-08-31 13:50:00|35025.9|35005.9|35103.3|35083.3|35135.8|35115.8|35020.8|35000.8|1033
1661954100000|2022-08-31 13:55:00|35105.8|35085.8|34963.4|34943.4|35120.8|35100.8|34963.4|34943.4|505
1661954400000|2022-08-31 14:00:00|34963.3|34943.3|34928.3|34908.3|34998.3|34978.3|34928.3|34908.3|478
1661954700000|2022-08-31 14:05:00|34930.8|34910.8|34985.8|34965.8|35033.2|35013.2|34925.9|34905.9|377
1661955000000|2022-08-31 14:10:00|34988.3|34968.3|35038.3|35018.3|35063.3|35043.3|34985.8|34965.8|457
1661955300000|2022-08-31 14:15:00|35040.8|35020.8|35063.3|35043.3|35078.3|35058.3|34988.3|34968.3|458
1661955600000|2022-08-31 14:20:00|35065.7|35045.7|35045.8|35025.8|35073.3|35053.3|35015.7|34995.7|276
1661955900000|2022-08-31 14:25:00|35045.9|35025.9|35085.9|35065.9|35113.3|35093.3|35043.3|35023.3|386
1661956200000|2022-08-31 14:30:00|35083.3|35063.3|35058.3|35038.3|35113.3|35093.3|35035.8|35015.8|273
1661956500000|2022-08-31 14:35:00|35060.7|35040.7|35053.2|35033.2|35103.3|35083.3|35023.3|35003.3|287
1661956800000|2022-08-31 14:40:00|35050.8|35030.8|35125.8|35105.8|35140.8|35120.8|35040.8|35020.8|353
1661957100000|2022-08-31 14:45:00|35130.7|35110.7|35185.7|35165.7|35198.2|35178.2|35128.3|35108.3|533
1661957400000|2022-08-31 14:50:00|35183.3|35163.3|35175.8|35155.8|35228.2|35208.2|35143.3|35123.3|390
1661957700000|2022-08-31 14:55:00|35175.9|35155.9|35135.7|35115.7|35230.7|35210.7|35128.2|35108.2|405
1661958000000|2022-08-31 15:00:00|35133.2|35113.2|35153.2|35133.2|35170.6|35150.6|35118.3|35098.3|291
1661958300000|2022-08-31 15:05:00|35155.7|35135.7|35125.7|35105.7|35173.2|35153.2|35085.7|35065.7|288
1661958600000|2022-08-31 15:10:00|35128.2|35108.2|35143.2|35123.2|35173.2|35153.2|35118.2|35098.2|220
1661958900000|2022-08-31 15:15:00|35143.1|35123.1|35183.2|35163.2|35188|35168|35103.2|35083.2|182
1661959200000|2022-08-31 15:20:00|35185.7|35165.7|35168.2|35148.2|35188.2|35168.2|35148.3|35128.3|255
1661959500000|2022-08-31 15:25:00|35173.2|35153.2|35130.7|35110.7|35198.2|35178.2|35130.7|35110.7|218
1661959800000|2022-08-31 15:30:00|35128.3|35108.3|35133.2|35113.2|35190.7|35170.7|35128.3|35108.3|248
1661960100000|2022-08-31 15:35:00|35130.7|35110.7|35163.2|35143.2|35180.5|35160.5|35123.2|35103.2|201
1661960400000|2022-08-31 15:40:00|35160.7|35140.7|35223.2|35203.2|35228.1|35208.1|35145.7|35125.7|238
1661960700000|2022-08-31 15:45:00|35225.6|35205.6|35165.7|35145.7|35235.7|35215.7|35155.7|35135.7|295
1661961000000|2022-08-31 15:50:00|35165.6|35145.6|35155.7|35135.7|35188.2|35168.2|35143.2|35123.2|131
1661961300000|2022-08-31 15:55:00|35158.2|35138.2|35277.7|35257.7|35292.7|35272.7|35158.2|35138.2|476
1661961600000|2022-08-31 16:00:00|35280.2|35260.2|35335.2|35315.2|35367.7|35347.7|35280.2|35260.2|698
1661961900000|2022-08-31 16:05:00|35337.7|35317.7|35322.7|35302.7|35362.8|35342.8|35317.8|35297.8|380
1661962200000|2022-08-31 16:10:00|35325.2|35305.2|35340.2|35320.2|35352.7|35332.7|35315.2|35295.2|310
1661962500000|2022-08-31 16:15:00|35337.7|35317.7|35367.1|35347.1|35399.6|35379.6|35317.9|35297.9|727
1661962800000|2022-08-31 16:20:00|35364.6|35344.6|35354.3|35334.3|35389.4|35369.4|35351.8|35331.8|413
1661963100000|2022-08-31 16:25:00|35356.8|35336.8|35361.8|35341.8|35374.3|35354.3|35346.8|35326.8|214
1661963400000|2022-08-31 16:30:00|35361.7|35341.7|35372|35352|35436.5|35416.5|35356.7|35336.7|643
1661963700000|2022-08-31 16:35:00|35369.6|35349.6|35307.2|35287.2|35382|35362|35307.2|35287.2|657
1661964000000|2022-08-31 16:40:00|35302.4|35282.4|35304.5|35284.5|35319.4|35299.4|35282.1|35262.1|363
1661964300000|2022-08-31 16:45:00|35302|35282|35286.8|35266.8|35319.3|35299.3|35286.8|35266.8|503
1661964600000|2022-08-31 16:50:00|35287|35267|35236.8|35216.8|35291.8|35271.8|35231.8|35211.8|479
1661964900000|2022-08-31 16:55:00|35234.4|35214.4|35202.3|35182.3|35241.8|35221.8|35179.9|35159.9|1634
1661965200000|2022-08-31 17:00:00|35204.7|35184.7|35199.8|35179.8|35209.8|35189.8|35164.9|35144.9|383
1661965500000|2022-08-31 17:05:00|35197.3|35177.3|35199.9|35179.9|35232.3|35212.3|35167.4|35147.4|264
1661965800000|2022-08-31 17:10:00|35197.5|35177.5|35212.4|35192.4|35219.9|35199.9|35197.5|35177.5|47
1661966100000|2022-08-31 17:15:00|35212.5|35192.5|35212.4|35192.4|35222.4|35202.4|35204.9|35184.9|82
1661966400000|2022-08-31 17:20:00|35214.9|35194.9|35184.9|35164.9|35219.9|35199.9|35177.4|35157.4|62
1661966700000|2022-08-31 17:25:00|35187.4|35167.4|35207.4|35187.4|35207.4|35187.4|35165|35145|46
1661967000000|2022-08-31 17:30:00|35205|35185|35209.9|35189.9|35230|35210|35197.4|35177.4|74
1661967300000|2022-08-31 17:35:00|35207.5|35187.5|35172.5|35152.5|35207.5|35187.5|35172.5|35152.5|32
1661967600000|2022-08-31 17:40:00|35172.4|35152.4|35162.4|35142.4|35172.4|35152.4|35142.6|35122.6|181
1661967900000|2022-08-31 17:45:00|35157.4|35137.4|35145|35125|35169.9|35149.9|35145|35125|102
1661968200000|2022-08-31 17:50:00|35142.6|35122.6|35162.4|35142.4|35177.4|35157.4|35140|35120|234
1661968500000|2022-08-31 17:55:00|35160|35140|35179.9|35159.9|35197.4|35177.4|35157.5|35137.5|256
1661968800000|2022-08-31 18:00:00|35177.4|35157.4|35197.4|35177.4|35222.5|35202.5|35172.4|35152.4|402
1661969100000|2022-08-31 18:05:00|35199.9|35179.9|35229.9|35209.9|35229.9|35209.9|35172.4|35152.4|294
1661969400000|2022-08-31 18:10:00|35227.4|35207.4|35252.4|35232.4|35257.4|35237.4|35222.4|35202.4|275
1661969700000|2022-08-31 18:15:00|35254.9|35234.9|35252.4|35232.4|35269.9|35249.9|35247.4|35227.4|39
1661970000000|2022-08-31 18:20:00|35249.9|35229.9|35224.9|35204.9|35259.9|35239.9|35214.9|35194.9|48
1661970300000|2022-08-31 18:25:00|35222.5|35202.5|35229.9|35209.9|35244.9|35224.9|35222.4|35202.4|35
1661970600000|2022-08-31 18:30:00|35227.5|35207.5|35172.4|35152.4|35229.9|35209.9|35164.9|35144.9|37
1661970900000|2022-08-31 18:35:00|35169.9|35149.9|35139.9|35119.9|35174.9|35154.9|35134.9|35114.9|33
1661971200000|2022-08-31 18:40:00|35142.4|35122.4|35139.9|35119.9|35149.9|35129.9|35134.9|35114.9|28
1661971500000|2022-08-31 18:45:00|35137.5|35117.5|35149.9|35129.9|35152.4|35132.4|35129.9|35109.9|22
1661971800000|2022-08-31 18:50:00|35147.5|35127.5|35177.4|35157.4|35177.4|35157.4|35142.4|35122.4|27
1661972100000|2022-08-31 18:55:00|35172.5|35152.5|35174.9|35154.9|35182.4|35162.4|35162.4|35142.4|48
1661972400000|2022-08-31 19:00:00|35177.3|35157.3|35224.9|35204.9|35227.4|35207.4|35172.4|35152.4|85
1661972700000|2022-08-31 19:05:00|35222.4|35202.4|35217.4|35197.4|35234.9|35214.9|35202.3|35182.3|38
1661973000000|2022-08-31 19:10:00|35215|35195|35209.9|35189.9|35229.9|35209.9|35204.9|35184.9|68
1661973300000|2022-08-31 19:15:00|35207.4|35187.4|35212.4|35192.4|35234.9|35214.9|35207.4|35187.4|42
1661973600000|2022-08-31 19:20:00|35214.9|35194.9|35202.4|35182.4|35219.8|35199.8|35189.9|35169.9|62
1661973900000|2022-08-31 19:25:00|35199.9|35179.9|35199.9|35179.9|35209.9|35189.9|35197.4|35177.4|30
1661974200000|2022-08-31 19:30:00|35204.8|35184.8|35184.9|35164.9|35212.4|35192.4|35184.9|35164.9|33
1661974500000|2022-08-31 19:35:00|35182.4|35162.4|35202.4|35182.4|35212.3|35192.3|35182.4|35162.4|46
1661974800000|2022-08-31 19:40:00|35204.8|35184.8|35244.9|35224.9|35244.9|35224.9|35194.9|35174.9|74
1661975100000|2022-08-31 19:45:00|35242.5|35222.5|35200.1|35180.1|35245|35225|35185.1|35165.1|129
1661975400000|2022-08-31 19:50:00|35197.6|35177.6|35185|35165|35202.6|35182.6|35182.6|35162.6|48
1661975700000|2022-08-31 19:55:00|35185.1|35165.1|35130.1|35110.1|35185.1|35165.1|35125.1|35105.1|100
1661976000000|2022-08-31 20:00:00|35132.6|35112.6|35100.1|35080.1|35145.1|35125.1|35100.1|35080.1|118
1661976300000|2022-08-31 20:05:00|35102.5|35082.5|35130.1|35110.1|35130.1|35110.1|35100.1|35080.1|33
1661976600000|2022-08-31 20:10:00|35127.6|35107.6|35137.5|35117.5|35150|35130|35127.6|35107.6|47
1661976900000|2022-08-31 20:15:00|35132.5|35112.5|35130.1|35110.1|35139.9|35119.9|35125|35105|25
1661977200000|2022-08-31 20:20:00|35130|35110|35130.1|35110.1|35130.1|35110.1|35127.5|35107.5|6
1661977500000|2022-08-31 20:25:00|35127.6|35107.6|35130.2|35110.2|35130.2|35110.2|35120|35100|33
1661977800000|2022-08-31 20:30:00|35132.7|35112.7|35125.2|35105.2|35135.2|35115.2|35125.2|35105.2|36
1661978100000|2022-08-31 20:35:00|35122.8|35102.8|35132.6|35112.6|35135.1|35115.1|35122.6|35102.6|17
1661978400000|2022-08-31 20:40:00|35135|35115|35137.6|35117.6|35140.1|35120.1|35132.6|35112.6|7
1661978700000|2022-08-31 20:45:00|35135.1|35115.1|35117.6|35097.6|35137.6|35117.6|35115.1|35095.1|26
1661979000000|2022-08-31 20:50:00|35120.1|35100.1|35120.1|35100.1|35125.1|35105.1|35115.1|35095.1|17
1661979300000|2022-08-31 20:55:00|35117.7|35097.7|35129.9|35109.9|35129.9|35109.9|35117.6|35097.6|33
1661983200000|2022-08-31 22:00:00|35178.4|35158.4|35160.1|35140.1|35178.4|35158.4|35140.2|35120.2|58
1661983500000|2022-08-31 22:05:00|35160.2|35140.2|35165.1|35145.1|35170.1|35150.1|35160.2|35140.2|11
1661983800000|2022-08-31 22:10:00|35160.1|35140.1|35130.1|35110.1|35160.1|35140.1|35130.1|35110.1|22
1661984100000|2022-08-31 22:15:00|35122.4|35102.4|35102.7|35082.7|35125.1|35105.1|35102.7|35082.7|23
1661984400000|2022-08-31 22:20:00|35102.6|35082.6|35090.3|35070.3|35110.1|35090.1|35087.6|35067.6|26
1661984700000|2022-08-31 22:25:00|35090.1|35070.1|35095|35075|35097.6|35077.6|35082.6|35062.6|8
1661985000000|2022-08-31 22:30:00|35095.1|35075.1|35095.1|35075.1|35110.1|35090.1|35075.1|35055.1|30
1661985300000|2022-08-31 22:35:00|35100.1|35080.1|35105|35085|35110.1|35090.1|35100.1|35080.1|26
1661985600000|2022-08-31 22:40:00|35102.7|35082.7|35100.1|35080.1|35120.1|35100.1|35097.6|35077.6|16
1661985900000|2022-08-31 22:45:00|35100.2|35080.2|35095.1|35075.1|35102.6|35082.6|35090.1|35070.1|9
1661986200000|2022-08-31 22:50:00|35090.1|35070.1|35100.1|35080.1|35105.1|35085.1|35090.1|35070.1|9
1661986500000|2022-08-31 22:55:00|35097.7|35077.7|35107.6|35087.6|35107.6|35087.6|35095.1|35075.1|9
1661986800000|2022-08-31 23:00:00|35112.6|35092.6|35080.1|35060.1|35115.1|35095.1|35080.1|35060.1|25
1661987100000|2022-08-31 23:05:00|35077.7|35057.7|35075|35055|35080.1|35060.1|35057.6|35037.6|38
1661987400000|2022-08-31 23:10:00|35074.9|35054.9|35060|35040|35082.4|35062.4|35057.5|35037.5|31
1661987700000|2022-08-31 23:15:00|35062.5|35042.5|35050.1|35030.1|35062.5|35042.5|35050|35030|14
1661988000000|2022-08-31 23:20:00|35050|35030|35050|35030|35060|35040|35022.5|35002.5|51
1661988300000|2022-08-31 23:25:00|35047.6|35027.6|35062.5|35042.5|35062.5|35042.5|35035|35015|32
1661988600000|2022-08-31 23:30:00|35057.7|35037.7|35090|35070|35090|35070|35055|35035|40
1661988900000|2022-08-31 23:35:00|35092.5|35072.5|35090|35070|35094.9|35074.9|35080|35060|15
1661989200000|2022-08-31 23:40:00|35087.5|35067.5|35067.6|35047.6|35087.5|35067.5|35065.2|35045.2|17
1661989500000|2022-08-31 23:45:00|35065.2|35045.2|35069.9|35049.9|35090|35070|35065.2|35045.2|19
1661989800000|2022-08-31 23:50:00|35070|35050|35042.8|35022.8|35072.5|35052.5|35042.8|35022.8|33
1661990100000|2022-08-31 23:55:00|35037.9|35017.9|35037.8|35017.8|35042.8|35022.8|35025.3|35005.3|72
1661990400000|2022-09-01 00:00:00|35037.7|35017.7|34977.8|34957.8|35037.7|35017.7|34967.8|34947.8|231
1661990700000|2022-09-01 00:05:00|34980.2|34960.2|35027.7|35007.7|35027.7|35007.7|34977.8|34957.8|49
1661991000000|2022-09-01 00:10:00|35025.3|35005.3|34995.3|34975.3|35035.3|35015.3|34992.8|34972.8|86
1661991300000|2022-09-01 00:15:00|34992.8|34972.8|34912.8|34892.8|34992.8|34972.8|34910.3|34890.3|158
1661991600000|2022-09-01 00:20:00|34915.2|34895.2|34907.8|34887.8|34920.3|34900.3|34875.3|34855.3|222
1661991900000|2022-09-01 00:25:00|34910.2|34890.2|34940.3|34920.3|34950.3|34930.3|34910.2|34890.2|68
1661992200000|2022-09-01 00:30:00|34942.8|34922.8|34927.8|34907.8|34950.3|34930.3|34915.4|34895.4|68
1661992500000|2022-09-01 00:35:00|34932.8|34912.8|34872.8|34852.8|34945.3|34925.3|34872.8|34852.8|82
1661992800000|2022-09-01 00:40:00|34870.3|34850.3|34860.3|34840.3|34895.3|34875.3|34847.8|34827.8|61
1661993100000|2022-09-01 00:45:00|34857.8|34837.8|34890.3|34870.3|34895.3|34875.3|34845.3|34825.3|102
1661993400000|2022-09-01 00:50:00|34885.4|34865.4|34895.3|34875.3|34927.7|34907.7|34877.8|34857.8|61
1661993700000|2022-09-01 00:55:00|34892.8|34872.8|34930.3|34910.3|34930.3|34910.3|34865.3|34845.3|100
1661994000000|2022-09-01 01:00:00|34927.8|34907.8|34945.3|34925.3|34977.7|34957.7|34902.9|34882.9|315
1661994300000|2022-09-01 01:05:00|34942.8|34922.8|34867.9|34847.9|34942.8|34922.8|34840.5|34820.5|192
1661994600000|2022-09-01 01:10:00|34870.4|34850.4|34875.4|34855.4|34887.8|34867.8|34855.4|34835.4|112
1661994900000|2022-09-01 01:15:00|34873|34853|34905.3|34885.3|34920.3|34900.3|34855.4|34835.4|164
1661995200000|2022-09-01 01:20:00|34902.9|34882.9|34867.8|34847.8|34905.3|34885.3|34862.8|34842.8|111
1661995500000|2022-09-01 01:25:00|34865.4|34845.4|34820.3|34800.3|34865.4|34845.4|34805.4|34785.4|317
1661995800000|2022-09-01 01:30:00|34820.4|34800.4|34782.9|34762.9|34822.8|34802.8|34765.4|34745.4|394
1661996100000|2022-09-01 01:35:00|34782.8|34762.8|34825.4|34805.4|34835.4|34815.4|34775.4|34755.4|255
1661996400000|2022-09-01 01:40:00|34827.9|34807.9|34855.4|34835.4|34872.9|34852.9|34812.9|34792.9|195
1661996700000|2022-09-01 01:45:00|34852.9|34832.9|34817.9|34797.9|34852.9|34832.9|34807.9|34787.9|158
1661997000000|2022-09-01 01:50:00|34815.4|34795.4|34800.4|34780.4|34845.4|34825.4|34798|34778|236
1661997300000|2022-09-01 01:55:00|34802.8|34782.8|34830.4|34810.4|34832.9|34812.9|34795.4|34775.4|57
1661997600000|2022-09-01 02:00:00|34827.9|34807.9|34740.3|34720.3|34827.9|34807.9|34710.5|34690.5|617
1661997900000|2022-09-01 02:05:00|34740.4|34720.4|34812.8|34792.8|34825.1|34805.1|34725.3|34705.3|325
1661998200000|2022-09-01 02:10:00|34810.3|34790.3|34875.4|34855.4|34960.1|34940.1|34795.3|34775.3|375
1661998500000|2022-09-01 02:15:00|34877.9|34857.9|34893|34873|34897.9|34877.9|34868.1|34848.1|54
1661998800000|2022-09-01 02:20:00|34890.5|34870.5|34893|34873|34912.9|34892.9|34885.4|34865.4|68
1661999100000|2022-09-01 02:25:00|34892.9|34872.9|34900.5|34880.5|34922.9|34902.9|34890.4|34870.4|98
1661999400000|2022-09-01 02:30:00|34900.4|34880.4|34900.4|34880.4|34925.4|34905.4|34877.9|34857.9|127
1661999700000|2022-09-01 02:35:00|34895.4|34875.4|34872.9|34852.9|34905.4|34885.4|34872.9|34852.9|115
1662000000000|2022-09-01 02:40:00|34870.4|34850.4|34822.9|34802.9|34875.4|34855.4|34822.9|34802.9|188
1662000300000|2022-09-01 02:45:00|34827.9|34807.9|34840.4|34820.4|34847.9|34827.9|34817.9|34797.9|76
1662000600000|2022-09-01 02:50:00|34842.9|34822.9|34845.4|34825.4|34885.4|34865.4|34842.9|34822.9|88
1662000900000|2022-09-01 02:55:00|34850.4|34830.4|34875.4|34855.4|34877.9|34857.9|34850.4|34830.4|37
1662001200000|2022-09-01 03:00:00|34870.5|34850.5|34880.4|34860.4|34880.4|34860.4|34850.4|34830.4|63
1662001500000|2022-09-01 03:05:00|34877.9|34857.9|34895.4|34875.4|34907.9|34887.9|34860.4|34840.4|79
1662001800000|2022-09-01 03:10:00|34893|34873|34927.9|34907.9|34927.9|34907.9|34880.4|34860.4|75
1662002100000|2022-09-01 03:15:00|34925.4|34905.4|35000.4|34980.4|35000.4|34980.4|34923|34903|173
1662002400000|2022-09-01 03:20:00|35007.9|34987.9|34985.4|34965.4|35015.4|34995.4|34975.4|34955.4|108
1662002700000|2022-09-01 03:25:00|34982.9|34962.9|34950.4|34930.4|34982.9|34962.9|34943|34923|111
1662003000000|2022-09-01 03:30:00|34950.5|34930.5|34920.4|34900.4|34955.4|34935.4|34915.4|34895.4|43
1662003300000|2022-09-01 03:35:00|34918|34898|34902.9|34882.9|34925.4|34905.4|34902.9|34882.9|33
1662003600000|2022-09-01 03:40:00|34900.4|34880.4|34760.4|34740.4|34900.4|34880.4|34755.6|34735.6|151
1662003900000|2022-09-01 03:45:00|34762.9|34742.9|34760.3|34740.3|34775.4|34755.4|34725.4|34705.4|150
1662004200000|2022-09-01 03:50:00|34760.4|34740.4|34805.2|34785.2|34805.2|34785.2|34760.3|34740.3|53
1662004500000|2022-09-01 03:55:00|34802.7|34782.7|34810.4|34790.4|34825.3|34805.3|34800.3|34780.3|48
1662004800000|2022-09-01 04:00:00|34815.4|34795.4|34795.3|34775.3|34815.4|34795.4|34787.8|34767.8|47
1662005100000|2022-09-01 04:05:00|34795.2|34775.2|34790.4|34770.4|34812.9|34792.9|34783|34763|39
1662005400000|2022-09-01 04:10:00|34795.4|34775.4|34775.4|34755.4|34797.9|34777.9|34770.4|34750.4|22
1662005700000|2022-09-01 04:15:00|34777.9|34757.9|34787.9|34767.9|34797.9|34777.9|34775.5|34755.5|23
1662006000000|2022-09-01 04:20:00|34790.4|34770.4|34765.4|34745.4|34792.9|34772.9|34765.4|34745.4|39
1662006300000|2022-09-01 04:25:00|34762.9|34742.9|34735.4|34715.4|34780.4|34760.4|34732.9|34712.9|46
1662006600000|2022-09-01 04:30:00|34732.9|34712.9|34782.9|34762.9|34782.9|34762.9|34727.9|34707.9|71
1662006900000|2022-09-01 04:35:00|34780.4|34760.4|34810.4|34790.4|34810.4|34790.4|34780.4|34760.4|47
1662007200000|2022-09-01 04:40:00|34812.9|34792.9|34795.4|34775.4|34820.4|34800.4|34790.4|34770.4|22
1662007500000|2022-09-01 04:45:00|34797.9|34777.9|34805.4|34785.4|34818|34798|34780.5|34760.5|63
1662007800000|2022-09-01 04:50:00|34803|34783|34800.5|34780.5|34805.5|34785.5|34793|34773|42
1662008100000|2022-09-01 04:55:00|34800.4|34780.4|34800.5|34780.5|34803|34783|34773|34753|34
1662008400000|2022-09-01 05:00:00|34798|34778|34753|34733|34810.5|34790.5|34750.5|34730.5|87
1662008700000|2022-09-01 05:05:00|34750.5|34730.5|34787.9|34767.9|34802.9|34782.9|34745.5|34725.5|71
1662009000000|2022-09-01 05:10:00|34785.5|34765.5|34803|34783|34808|34788|34785.5|34765.5|37
1662009300000|2022-09-01 05:15:00|34800.5|34780.5|34820.5|34800.5|34833|34813|34795.5|34775.5|70
1662009600000|2022-09-01 05:20:00|34818|34798|34830.5|34810.5|34835.5|34815.5|34815.5|34795.5|64
1662009900000|2022-09-01 05:25:00|34832.9|34812.9|34850.5|34830.5|34855.5|34835.5|34828|34808|78
1662010200000|2022-09-01 05:30:00|34835.5|34815.5|34800.5|34780.5|34875.2|34855.2|34785.5|34765.5|251
1662010500000|2022-09-01 05:35:00|34802.9|34782.9|34825.5|34805.5|34825.5|34805.5|34770.6|34750.6|182
1662010800000|2022-09-01 05:40:00|34820.5|34800.5|34810.5|34790.5|34830.5|34810.5|34780.6|34760.6|106
1662011100000|2022-09-01 05:45:00|34808|34788|34800.5|34780.5|34840.4|34820.4|34795.5|34775.5|97
1662011400000|2022-09-01 05:50:00|34803|34783|34810.5|34790.5|34820.5|34800.5|34778|34758|126
1662011700000|2022-09-01 05:55:00|34808|34788|34777.9|34757.9|34825.5|34805.5|34770.5|34750.5|147
1662012000000|2022-09-01 06:00:00|34775.5|34755.5|34708|34688|34793|34773|34705.5|34685.5|329
1662012300000|2022-09-01 06:05:00|34710.5|34690.5|34707.9|34687.9|34713|34693|34665.5|34645.5|228
1662012600000|2022-09-01 06:10:00|34710.3|34690.3|34665.4|34645.4|34710.5|34690.5|34640.5|34620.5|176
1662012900000|2022-09-01 06:15:00|34665.5|34645.5|34630.5|34610.5|34665.5|34645.5|34620.6|34600.6|208
1662013200000|2022-09-01 06:20:00|34632.9|34612.9|34595.5|34575.5|34635.5|34615.5|34580.5|34560.5|211
1662013500000|2022-09-01 06:25:00|34595.4|34575.4|34595.5|34575.5|34595.5|34575.5|34543|34523|198
1662013800000|2022-09-01 06:30:00|34598|34578|34640.5|34620.5|34645.6|34625.6|34575.6|34555.6|242
1662014100000|2022-09-01 06:35:00|34638.1|34618.1|34663|34643|34675.5|34655.5|34610.5|34590.5|156
1662014400000|2022-09-01 06:40:00|34665.4|34645.4|34765.4|34745.4|34790.2|34770.2|34660.5|34640.5|312
1662014700000|2022-09-01 06:45:00|34765.3|34745.3|34722.9|34702.9|34780.3|34760.3|34715.3|34695.3|186
1662015000000|2022-09-01 06:50:00|34722.8|34702.8|34720.3|34700.3|34765.3|34745.3|34690.3|34670.3|241
1662015300000|2022-09-01 06:55:00|34722.9|34702.9|34738|34718|34782.7|34762.7|34722.9|34702.9|161
1662015600000|2022-09-01 07:00:00|34737.9|34717.9|34685.4|34665.4|34755.3|34735.3|34675.3|34655.3|204
1662015900000|2022-09-01 07:05:00|34685.3|34665.3|34735.3|34715.3|34735.3|34715.3|34652.8|34632.8|201
1662016200000|2022-09-01 07:10:00|34737.7|34717.7|34720.3|34700.3|34765.3|34745.3|34717.8|34697.8|140
1662016500000|2022-09-01 07:15:00|34717.9|34697.9|34740.4|34720.4|34775.3|34755.3|34697.8|34677.8|150
1662016800000|2022-09-01 07:20:00|34742.8|34722.8|34775.3|34755.3|34815.2|34795.2|34742.8|34722.8|191
1662017100000|2022-09-01 07:25:00|34772.9|34752.9|34695.3|34675.3|34790.3|34770.3|34695.3|34675.3|140
1662017400000|2022-09-01 07:30:00|34695.4|34675.4|34723|34703|34738|34718|34660.5|34640.5|120
1662017700000|2022-09-01 07:35:00|34720.5|34700.5|34763|34743|34785.5|34765.5|34720.5|34700.5|133
1662018000000|2022-09-01 07:40:00|34765.5|34745.5|34727.9|34707.9|34773|34753|34720.4|34700.4|96
1662018300000|2022-09-01 07:45:00|34725.6|34705.6|34720.5|34700.5|34753.1|34733.1|34715.5|34695.5|130
1662018600000|2022-09-01 07:50:00|34722.9|34702.9|34622.9|34602.9|34728|34708|34622.9|34602.9|250
1662018900000|2022-09-01 07:55:00|34620.5|34600.5|34652.8|34632.8|34660.3|34640.3|34607.8|34587.8|151
1662019200000|2022-09-01 08:00:00|34655.3|34635.3|34625.3|34605.3|34662.9|34642.9|34607.8|34587.8|173
1662019500000|2022-09-01 08:05:00|34622.9|34602.9|34565.3|34545.3|34632.8|34612.8|34565.3|34545.3|172
1662019800000|2022-09-01 08:10:00|34560.5|34540.5|34522.8|34502.8|34560.5|34540.5|34515.3|34495.3|366
1662020100000|2022-09-01 08:15:00|34525.2|34505.2|34503.1|34483.1|34535|34515|34493|34473|438
1662020400000|2022-09-01 08:20:00|34500.7|34480.7|34510.5|34490.5|34593.1|34573.1|34498.2|34478.2|323
1662020700000|2022-09-01 08:25:00|34508.1|34488.1|34550.4|34530.4|34550.4|34530.4|34490.8|34470.8|159
1662021000000|2022-09-01 08:30:00|34552.8|34532.8|34488.2|34468.2|34555.5|34535.5|34455.7|34435.7|261
1662021300000|2022-09-01 08:35:00|34485.8|34465.8|34373.2|34353.2|34505.7|34485.7|34370.7|34350.7|336
1662021600000|2022-09-01 08:40:00|34375.7|34355.7|34390.5|34370.5|34425.4|34405.4|34338.2|34318.2|421
1662021900000|2022-09-01 08:45:00|34388.1|34368.1|34400.5|34380.5|34405.5|34385.5|34350.5|34330.5|243
1662022200000|2022-09-01 08:50:00|34398|34378|34415.5|34395.5|34420.4|34400.4|34385.5|34365.5|145
1662022500000|2022-09-01 08:55:00|34417.9|34397.9|34498|34478|34503|34483|34413|34393|177
1662022800000|2022-09-01 09:00:00|34495.6|34475.6|34525.5|34505.5|34542.8|34522.8|34488|34468|168
1662023100000|2022-09-01 09:05:00|34528|34508|34490.5|34470.5|34552.9|34532.9|34490.5|34470.5|204
1662023400000|2022-09-01 09:10:00|34488.1|34468.1|34508.1|34488.1|34520.5|34500.5|34465.7|34445.7|86
1662023700000|2022-09-01 09:15:00|34510.5|34490.5|34508|34488|34535.5|34515.5|34500.5|34480.5|75
1662024000000|2022-09-01 09:20:00|34510.4|34490.4|34552.8|34532.8|34552.8|34532.8|34510.4|34490.4|112
1662024300000|2022-09-01 09:25:00|34555.3|34535.3|34565.2|34545.2|34567.8|34547.8|34520.6|34500.6|117
1662024600000|2022-09-01 09:30:00|34565.3|34545.3|34522.9|34502.9|34567.7|34547.7|34513|34493|71
1662024900000|2022-09-01 09:35:00|34520.5|34500.5|34563|34543|34572.9|34552.9|34505.6|34485.6|59
1662025200000|2022-09-01 09:40:00|34563.1|34543.1|34570.5|34550.5|34572.9|34552.9|34558.1|34538.1|40
1662025500000|2022-09-01 09:45:00|34577.9|34557.9|34620.3|34600.3|34632.8|34612.8|34568|34548|197
1662025800000|2022-09-01 09:50:00|34617.9|34597.9|34605.3|34585.3|34637.8|34617.8|34602.8|34582.8|196
1662026100000|2022-09-01 09:55:00|34600.5|34580.5|34555.5|34535.5|34610.3|34590.3|34555.3|34535.3|143
1662026400000|2022-09-01 10:00:00|34555.4|34535.4|34505.3|34485.3|34565.2|34545.2|34500.4|34480.4|184
1662026700000|2022-09-01 10:05:00|34502.9|34482.9|34490.4|34470.4|34502.9|34482.9|34472.8|34452.8|107
1662027000000|2022-09-01 10:10:00|34492.9|34472.9|34447.8|34427.8|34497.8|34477.8|34440.5|34420.5|153
1662027300000|2022-09-01 10:15:00|34450.2|34430.2|34445.3|34425.3|34450.3|34430.3|34422.8|34402.8|137
1662027600000|2022-09-01 10:20:00|34445.2|34425.2|34390.3|34370.3|34445.2|34425.2|34385.3|34365.3|149
1662027900000|2022-09-01 10:25:00|34392.7|34372.7|34425.2|34405.2|34432.8|34412.8|34390.3|34370.3|86
1662028200000|2022-09-01 10:30:00|34425.3|34405.3|34395.3|34375.3|34425.3|34405.3|34392.8|34372.8|86
1662028500000|2022-09-01 10:35:00|34392.9|34372.9|34385.6|34365.6|34402.8|34382.8|34377.7|34357.7|59
1662028800000|2022-09-01 10:40:00|34385.5|34365.5|34428|34408|34428|34408|34383|34363|82
1662029100000|2022-09-01 10:45:00|34430.4|34410.4|34505.4|34485.4|34517.8|34497.8|34428|34408|172
1662029400000|2022-09-01 10:50:00|34500.4|34480.4|34460.4|34440.4|34505.4|34485.4|34440.4|34420.4|57
1662029700000|2022-09-01 10:55:00|34462.8|34442.8|34507.8|34487.8|34530|34510|34455.5|34435.5|79
1662030000000|2022-09-01 11:00:00|34502.8|34482.8|34555.3|34535.3|34562.8|34542.8|34485.3|34465.3|158
1662030300000|2022-09-01 11:05:00|34552.9|34532.9|34569.9|34549.9|34577.4|34557.4|34527.5|34507.5|257
1662030600000|2022-09-01 11:10:00|34572.3|34552.3|34602.3|34582.3|34602.3|34582.3|34550|34530|131
1662030900000|2022-09-01 11:15:00|34602.4|34582.4|34649.9|34629.9|34682.4|34662.4|34584.9|34564.9|233
1662031200000|2022-09-01 11:20:00|34654.9|34634.9|34619.9|34599.9|34667.4|34647.4|34614.9|34594.9|172
1662031500000|2022-09-01 11:25:00|34622.3|34602.3|34595|34575|34624.9|34604.9|34577.4|34557.4|200
1662031800000|2022-09-01 11:30:00|34597.4|34577.4|34587.5|34567.5|34637.4|34617.4|34577.4|34557.4|219
1662032100000|2022-09-01 11:35:00|34587.4|34567.4|34599.9|34579.9|34619.8|34599.8|34585|34565|176
1662032400000|2022-09-01 11:40:00|34602.3|34582.3|34659.8|34639.8|34664.7|34644.7|34590|34570|154
1662032700000|2022-09-01 11:45:00|34659.9|34639.9|34635|34615|34659.9|34639.9|34624.9|34604.9|159
1662033000000|2022-09-01 11:50:00|34637.4|34617.4|34615|34595|34659.8|34639.8|34595.1|34575.1|192
1662033300000|2022-09-01 11:55:00|34615.1|34595.1|34620|34600|34660.1|34640.1|34614.9|34594.9|144
1662033600000|2022-09-01 12:00:00|34619.9|34599.9|34565|34545|34669.9|34649.9|34565|34545|210
1662033900000|2022-09-01 12:05:00|34569.9|34549.9|34610|34590|34624.8|34604.8|34569.9|34549.9|254
1662034200000|2022-09-01 12:10:00|34607.4|34587.4|34585.1|34565.1|34659.9|34639.9|34539.8|34519.8|415
1662034500000|2022-09-01 12:15:00|34587.4|34567.4|34599.9|34579.9|34617.3|34597.3|34572.5|34552.5|198
1662034800000|2022-09-01 12:20:00|34597.4|34577.4|34589.7|34569.7|34617.2|34597.2|34572.4|34552.4|308
1662035100000|2022-09-01 12:25:00|34587.3|34567.3|34609.7|34589.7|34632.1|34612.1|34557.2|34537.2|216
1662035400000|2022-09-01 12:30:00|34607.2|34587.2|34574.8|34554.8|34644.6|34624.6|34562.4|34542.4|314
1662035700000|2022-09-01 12:35:00|34572.3|34552.3|34549.9|34529.9|34580|34560|34519.9|34499.9|179
1662036000000|2022-09-01 12:40:00|34547.5|34527.5|34455|34435|34549.8|34529.8|34447.6|34427.6|369
1662036300000|2022-09-01 12:45:00|34457.4|34437.4|34519.8|34499.8|34524.9|34504.9|34432.6|34412.6|380
1662036600000|2022-09-01 12:50:00|34512.4|34492.4|34519.8|34499.8|34524.8|34504.8|34504.8|34484.8|264
1662036900000|2022-09-01 12:55:00|34522.3|34502.3|34579.6|34559.6|34582.2|34562.2|34505|34485|401
1662037200000|2022-09-01 13:00:00|34582.1|34562.1|34507.2|34487.2|34599.6|34579.6|34472.6|34452.6|918
1662037500000|2022-09-01 13:05:00|34504.7|34484.7|34554.7|34534.7|34582.2|34562.2|34477.2|34457.2|387
1662037800000|2022-09-01 13:10:00|34549.7|34529.7|34512.2|34492.2|34582|34562|34512.2|34492.2|304
1662038100000|2022-09-01 13:15:00|34512.1|34492.1|34524.5|34504.5|34542|34522|34494.5|34474.5|306
1662038400000|2022-09-01 13:20:00|34524.6|34504.6|34482.3|34462.3|34524.7|34504.7|34457.2|34437.2|223
1662038700000|2022-09-01 13:25:00|34484.7|34464.7|34499.7|34479.7|34514.7|34494.7|34479.8|34459.8|183
1662039000000|2022-09-01 13:30:00|34497.2|34477.2|34427.2|34407.2|34514.6|34494.6|34427.2|34407.2|325
1662039300000|2022-09-01 13:35:00|34424.7|34404.7|34462.2|34442.2|34472.1|34452.1|34399.7|34379.7|458
1662039600000|2022-09-01 13:40:00|34462.3|34442.3|34524.5|34504.5|34547|34527|34459.9|34439.9|393
1662039900000|2022-09-01 13:45:00|34522.1|34502.1|34399.4|34379.4|34524.5|34504.5|34399.3|34379.3|517
1662040200000|2022-09-01 13:50:00|34396.9|34376.9|34424.3|34404.3|34439.3|34419.3|34391.9|34371.9|271
1662040500000|2022-09-01 13:55:00|34421.8|34401.8|34424.2|34404.2|34459.3|34439.3|34372|34352|447
1662040800000|2022-09-01 14:00:00|34421.8|34401.8|34354.3|34334.3|34426.8|34406.8|34334.4|34314.4|524
1662041100000|2022-09-01 14:05:00|34354.2|34334.2|34312|34292|34404.3|34384.3|34282.2|34262.2|811
1662041400000|2022-09-01 14:10:00|34309.6|34289.6|34261.9|34241.9|34309.6|34289.6|34237|34217|586
1662041700000|2022-09-01 14:15:00|34259.5|34239.5|34215|34195|34259.5|34239.5|34172.1|34152.1|1033
1662042000000|2022-09-01 14:20:00|34210|34190|34304.3|34284.3|34314.3|34294.3|34190|34170|844
1662042300000|2022-09-01 14:25:00|34304.4|34284.4|34379.3|34359.3|34396.7|34376.7|34301.8|34281.8|579
1662042600000|2022-09-01 14:30:00|34376.8|34356.8|34314.1|34294.1|34401.6|34381.6|34314.1|34294.1|363
1662042900000|2022-09-01 14:35:00|34319.1|34299.1|34279|34259|34351.7|34331.7|34259.1|34239.1|389
1662043200000|2022-09-01 14:40:00|34276.6|34256.6|34291.4|34271.4|34308.8|34288.8|34253.9|34233.9|413
1662043500000|2022-09-01 14:45:00|34288.9|34268.9|34191.8|34171.8|34293.9|34273.9|34189.2|34169.2|450
1662043800000|2022-09-01 14:50:00|34194.2|34174.2|34224.3|34204.3|34246.8|34226.8|34169.4|34149.4|496
1662044100000|2022-09-01 14:55:00|34221.9|34201.9|34209.4|34189.4|34276.8|34256.8|34209.4|34189.4|303
1662044400000|2022-09-01 15:00:00|34209.3|34189.3|34214.2|34194.2|34224.2|34204.2|34177|34157|372
1662044700000|2022-09-01 15:05:00|34216.6|34196.6|34249|34229|34284.1|34264.1|34216.6|34196.6|328
1662045000000|2022-09-01 15:10:00|34249.1|34229.1|34224.2|34204.2|34281.5|34261.5|34216.7|34196.7|301
1662045300000|2022-09-01 15:15:00|34219.4|34199.4|34194.2|34174.2|34249.2|34229.2|34189.3|34169.3|165
1662045600000|2022-09-01 15:20:00|34191.7|34171.7|34186.5|34166.5|34201.7|34181.7|34171.7|34151.7|291
1662045900000|2022-09-01 15:25:00|34184.1|34164.1|34126.8|34106.8|34188.9|34168.9|34116.8|34096.8|375
1662046200000|2022-09-01 15:30:00|34126.9|34106.9|34214|34194|34234.1|34214.1|34126.9|34106.9|535
1662046500000|2022-09-01 15:35:00|34213.9|34193.9|34184.1|34164.1|34236.6|34216.6|34151.8|34131.8|310
1662046800000|2022-09-01 15:40:00|34181.7|34161.7|34186.6|34166.6|34199.1|34179.1|34176.7|34156.7|190
1662047100000|2022-09-01 15:45:00|34184.1|34164.1|34249.1|34229.1|34263.9|34243.9|34184.1|34164.1|251
1662047400000|2022-09-01 15:50:00|34251.6|34231.6|34176.6|34156.6|34254.1|34234.1|34169.1|34149.1|251
1662047700000|2022-09-01 15:55:00|34181.5|34161.5|34179.1|34159.1|34186.6|34166.6|34136.7|34116.7|246
1662048000000|2022-09-01 16:00:00|34176.6|34156.6|34191.7|34171.7|34221.6|34201.6|34159.4|34139.4|293
1662048300000|2022-09-01 16:05:00|34191.6|34171.6|34191.7|34171.7|34206.6|34186.6|34161.7|34141.7|175
1662048600000|2022-09-01 16:10:00|34189.3|34169.3|34179.3|34159.3|34199.1|34179.1|34166.8|34146.8|206
1662048900000|2022-09-01 16:15:00|34181.8|34161.8|34194.6|34174.6|34214.5|34194.5|34179.3|34159.3|243
1662049200000|2022-09-01 16:20:00|34192.2|34172.2|34169.3|34149.3|34194.6|34174.6|34144.6|34124.6|180
1662049500000|2022-09-01 16:25:00|34171.7|34151.7|34159.3|34139.3|34181.7|34161.7|34151.9|34131.9|239
1662049800000|2022-09-01 16:30:00|34161.7|34141.7|34179.1|34159.1|34179.1|34159.1|34136.8|34116.8|351
1662050100000|2022-09-01 16:35:00|34176.6|34156.6|34094.1|34074.1|34176.6|34156.6|34091.6|34071.6|300
1662050400000|2022-09-01 16:40:00|34091.7|34071.7|34136.6|34116.6|34136.6|34116.6|34081.6|34061.6|225
1662050700000|2022-09-01 16:45:00|34134|34114|34118.8|34098.8|34141.4|34121.4|34091.7|34071.7|258
1662051000000|2022-09-01 16:50:00|34116.4|34096.4|34071.8|34051.8|34141.3|34121.3|34069.3|34049.3|338
1662051300000|2022-09-01 16:55:00|34074.2|34054.2|34081.8|34061.8|34116.8|34096.8|34056.9|34036.9|1576
1662051600000|2022-09-01 17:00:00|34081.7|34061.7|34106.4|34086.4|34121.5|34101.5|34054.1|34034.1|415
1662051900000|2022-09-01 17:05:00|34104|34084|34106.4|34086.4|34108.8|34088.8|34089|34069|178
1662052200000|2022-09-01 17:10:00|34108.9|34088.9|34124|34104|34133.9|34113.9|34093.9|34073.9|113
1662052500000|2022-09-01 17:15:00|34126.4|34106.4|34151.4|34131.4|34166.4|34146.4|34114|34094|150
1662052800000|2022-09-01 17:20:00|34153.8|34133.8|34164|34144|34181.5|34161.5|34151.4|34131.4|81
1662053100000|2022-09-01 17:25:00|34163.9|34143.9|34176.4|34156.4|34181.4|34161.4|34146.4|34126.4|90
1662053400000|2022-09-01 17:30:00|34178.8|34158.8|34168.9|34148.9|34188.9|34168.9|34168.9|34148.9|55
1662053700000|2022-09-01 17:35:00|34166.4|34146.4|34144.1|34124.1|34171.6|34151.6|34141.7|34121.7|126
1662054000000|2022-09-01 17:40:00|34146.5|34126.5|34134.1|34114.1|34149|34129|34111.6|34091.6|81
1662054300000|2022-09-01 17:45:00|34131.7|34111.7|34074.1|34054.1|34131.7|34111.7|34066.6|34046.6|100
1662054600000|2022-09-01 17:50:00|34076.5|34056.5|34074.1|34054.1|34086.6|34066.6|34061.7|34041.7|122
1662054900000|2022-09-01 17:55:00|34071.6|34051.6|34069.1|34049.1|34074.1|34054.1|34046.6|34026.6|121
1662055200000|2022-09-01 18:00:00|34071.5|34051.5|34094.1|34074.1|34109.1|34089.1|34056.7|34036.7|104
1662055500000|2022-09-01 18:05:00|34096.5|34076.5|34079|34059|34106.4|34086.4|34069.1|34049.1|67
1662055800000|2022-09-01 18:10:00|34079.1|34059.1|34079.1|34059.1|34086.5|34066.5|34064.1|34044.1|52
1662056100000|2022-09-01 18:15:00|34081.5|34061.5|34116.6|34096.6|34116.6|34096.6|34079.1|34059.1|57
1662056400000|2022-09-01 18:20:00|34119|34099|34154|34134|34158.9|34138.9|34119|34099|68
1662056700000|2022-09-01 18:25:00|34156.4|34136.4|34161.4|34141.4|34193.7|34173.7|34153.9|34133.9|103
1662057000000|2022-09-01 18:30:00|34163.9|34143.9|34134|34114|34166.4|34146.4|34124|34104|120
1662057300000|2022-09-01 18:35:00|34133.9|34113.9|34089|34069|34138.9|34118.9|34089|34069|66
1662057600000|2022-09-01 18:40:00|34091.4|34071.4|34076.5|34056.5|34098.7|34078.7|34071.7|34051.7|87
1662057900000|2022-09-01 18:45:00|34076.6|34056.6|34071.6|34051.6|34101.6|34081.6|34066.6|34046.6|39
1662058200000|2022-09-01 18:50:00|34079.1|34059.1|34101.6|34081.6|34101.6|34081.6|34079.1|34059.1|26
1662058500000|2022-09-01 18:55:00|34104.1|34084.1|34084.1|34064.1|34111.6|34091.6|34076.6|34056.6|34
1662058800000|2022-09-01 19:00:00|34084.2|34064.2|34096.6|34076.6|34124.1|34104.1|34079.1|34059.1|39
1662059100000|2022-09-01 19:05:00|34099|34079|34111.6|34091.6|34116.6|34096.6|34099|34079|81
1662059400000|2022-09-01 19:10:00|34109.2|34089.2|34136.7|34116.7|34139.1|34119.1|34101.6|34081.6|106
1662059700000|2022-09-01 19:15:00|34136.6|34116.6|34096.6|34076.6|34136.6|34116.6|34096.6|34076.6|36
1662060000000|2022-09-01 19:20:00|34094.1|34074.1|34109.1|34089.1|34116.6|34096.6|34091.6|34071.6|26
1662060300000|2022-09-01 19:25:00|34111.4|34091.4|34096.6|34076.6|34111.4|34091.4|34094.1|34074.1|22
1662060600000|2022-09-01 19:30:00|34091.6|34071.6|34084.1|34064.1|34098.9|34078.9|34076.6|34056.6|37
1662060900000|2022-09-01 19:35:00|34086.4|34066.4|34101.7|34081.7|34111.6|34091.6|34086.4|34066.4|30
1662061200000|2022-09-01 19:40:00|34101.6|34081.6|34096.7|34076.7|34109.1|34089.1|34086.6|34066.6|44
1662061500000|2022-09-01 19:45:00|34101.5|34081.5|34083.9|34063.9|34111.5|34091.5|34081.4|34061.4|62
1662061800000|2022-09-01 19:50:00|34086.4|34066.4|34108.8|34088.8|34108.9|34088.9|34081.4|34061.4|49
1662062100000|2022-09-01 19:55:00|34111.2|34091.2|34096.3|34076.3|34113.8|34093.8|34088.9|34068.9|76
1662062400000|2022-09-01 20:00:00|34091.4|34071.4|34083.8|34063.8|34093.9|34073.9|34064.2|34044.2|62
1662062700000|2022-09-01 20:05:00|34086.3|34066.3|34083.8|34063.8|34091.3|34071.3|34076.3|34056.3|48
1662063000000|2022-09-01 20:10:00|34081.3|34061.3|34071.3|34051.3|34081.3|34061.3|34068.8|34048.8|46
1662063300000|2022-09-01 20:15:00|34073.7|34053.7|34081.3|34061.3|34081.3|34061.3|34071.3|34051.3|24
1662063600000|2022-09-01 20:20:00|34081.4|34061.4|34096.3|34076.3|34096.3|34076.3|34081.3|34061.3|22
1662063900000|2022-09-01 20:25:00|34098.7|34078.7|34096.3|34076.3|34106.3|34086.3|34091.3|34071.3|42
1662064200000|2022-09-01 20:30:00|34096.2|34076.2|34088.8|34068.8|34096.3|34076.3|34088.8|34068.8|20
1662064500000|2022-09-01 20:35:00|34091.2|34071.2|34083.7|34063.7|34091.3|34071.3|34078.8|34058.8|34
1662064800000|2022-09-01 20:40:00|34081.3|34061.3|34073.5|34053.5|34083.8|34063.8|34073.5|34053.5|41
1662065100000|2022-09-01 20:45:00|34073.6|34053.6|34078.4|34058.4|34093.4|34073.4|34070.8|34050.8|65
1662065400000|2022-09-01 20:50:00|34073.4|34053.4|34093.6|34073.6|34093.6|34073.6|34073.4|34053.4|24
1662065700000|2022-09-01 20:55:00|34091.1|34071.1|34086.2|34066.2|34101|34081|34081.1|34061.1|99
1662069600000|2022-09-01 22:00:00|34122|34102|34163.6|34143.6|34163.6|34143.6|34096|34076|103
1662069900000|2022-09-01 22:05:00|34161.2|34141.2|34158.6|34138.6|34166.1|34146.1|34153.6|34133.6|36
1662070200000|2022-09-01 22:10:00|34153.8|34133.8|34153.6|34133.6|34158.6|34138.6|34153.6|34133.6|11
1662070500000|2022-09-01 22:15:00|34151.1|34131.1|34143.6|34123.6|34151.1|34131.1|34138.6|34118.6|8
1662070800000|2022-09-01 22:20:00|34146.1|34126.1|34151.1|34131.1|34153.6|34133.6|34146.1|34126.1|26
1662071100000|2022-09-01 22:25:00|34148.7|34128.7|34153.6|34133.6|34153.6|34133.6|34148.6|34128.6|13
1662071400000|2022-09-01 22:30:00|34151.2|34131.2|34158.6|34138.6|34161|34141|34151.1|34131.1|29
1662071700000|2022-09-01 22:35:00|34156.1|34136.1|34158.5|34138.5|34158.5|34138.5|34151.1|34131.1|6
1662072000000|2022-09-01 22:40:00|34160.9|34140.9|34158.6|34138.6|34161|34141|34141.2|34121.2|11
1662072300000|2022-09-01 22:45:00|34161.1|34141.1|34156.1|34136.1|34168.5|34148.5|34151.1|34131.1|16
1662072600000|2022-09-01 22:50:00|34153.6|34133.6|34136.1|34116.1|34156.1|34136.1|34136.1|34116.1|18
1662072900000|2022-09-01 22:55:00|34133.6|34113.6|34153.6|34133.6|34153.6|34133.6|34133.6|34113.6|25
1662073200000|2022-09-01 23:00:00|34151.2|34131.2|34138.6|34118.6|34156.1|34136.1|34133.6|34113.6|13
1662073500000|2022-09-01 23:05:00|34143.4|34123.4|34166.1|34146.1|34166.1|34146.1|34143.4|34123.4|21
1662073800000|2022-09-01 23:10:00|34163.7|34143.7|34178.7|34158.7|34181.2|34161.2|34163.6|34143.6|25
1662074100000|2022-09-01 23:15:00|34181.1|34161.1|34186.1|34166.1|34191.1|34171.1|34173.6|34153.6|17
1662074400000|2022-09-01 23:20:00|34183.7|34163.7|34191.1|34171.1|34191.1|34171.1|34178.6|34158.6|23
1662074700000|2022-09-01 23:25:00|34190.8|34170.8|34191.1|34171.1|34191.1|34171.1|34186.1|34166.1|23
1662075000000|2022-09-01 23:30:00|34193.6|34173.6|34178.6|34158.6|34196|34176|34171.3|34151.3|21
1662075300000|2022-09-01 23:35:00|34181.2|34161.2|34193.6|34173.6|34193.6|34173.6|34181.1|34161.1|19
1662075600000|2022-09-01 23:40:00|34191.2|34171.2|34226.1|34206.1|34228.5|34208.5|34191.1|34171.1|89
1662075900000|2022-09-01 23:45:00|34223.6|34203.6|34218.6|34198.6|34233.7|34213.7|34208.6|34188.6|66
1662076200000|2022-09-01 23:50:00|34216.2|34196.2|34223.6|34203.6|34228.6|34208.6|34208.8|34188.8|16
1662076500000|2022-09-01 23:55:00|34221.1|34201.1|34208.7|34188.7|34223.6|34203.6|34206.1|34186.1|32
1662076800000|2022-09-02 00:00:00|34206.3|34186.3|34223.7|34203.7|34246.1|34226.1|34196.4|34176.4|100
1662077100000|2022-09-02 00:05:00|34221.2|34201.2|34238.7|34218.7|34243.4|34223.4|34211.1|34191.1|60
1662077400000|2022-09-02 00:10:00|34241.1|34221.1|34211.3|34191.3|34243.6|34223.6|34211.3|34191.3|42
1662077700000|2022-09-02 00:15:00|34213.8|34193.8|34188.9|34168.9|34216.3|34196.3|34178.8|34158.8|91
1662078000000|2022-09-02 00:20:00|34186.4|34166.4|34178.9|34158.9|34191.3|34171.3|34176.3|34156.3|45
1662078300000|2022-09-02 00:25:00|34176.5|34156.5|34178.8|34158.8|34191.3|34171.3|34173.9|34153.9|53
1662078600000|2022-09-02 00:30:00|34178.9|34158.9|34143.8|34123.8|34188.8|34168.8|34138.8|34118.8|93
1662078900000|2022-09-02 00:35:00|34146.2|34126.2|34146.3|34126.3|34163.8|34143.8|34146.2|34126.2|41
1662079200000|2022-09-02 00:40:00|34148.8|34128.8|34156.3|34136.3|34166.3|34146.3|34146.3|34126.3|49
1662079500000|2022-09-02 00:45:00|34153.8|34133.8|34151.2|34131.2|34168.8|34148.8|34136.3|34116.3|73
1662079800000|2022-09-02 00:50:00|34148.8|34128.8|34198.8|34178.8|34198.8|34178.8|34148.8|34128.8|60
1662080100000|2022-09-02 00:55:00|34196.3|34176.3|34168.7|34148.7|34196.4|34176.4|34163.8|34143.8|57
1662080400000|2022-09-02 01:00:00|34168.8|34148.8|34194|34174|34238.8|34218.8|34166.4|34146.4|318
1662080700000|2022-09-02 01:05:00|34193.9|34173.9|34181.3|34161.3|34243.7|34223.7|34166.4|34146.4|208
1662081000000|2022-09-02 01:10:00|34178.9|34158.9|34123.9|34103.9|34188.8|34168.8|34111.3|34091.3|238
1662081300000|2022-09-02 01:15:00|34121.4|34101.4|34186.3|34166.3|34208.7|34188.7|34121.4|34101.4|188
1662081600000|2022-09-02 01:20:00|34191.2|34171.2|34138.8|34118.8|34193.8|34173.8|34131.3|34111.3|93
1662081900000|2022-09-02 01:25:00|34141.2|34121.2|34156.3|34136.3|34163.8|34143.8|34116.3|34096.3|134
1662082200000|2022-09-02 01:30:00|34158.8|34138.8|34098.8|34078.8|34163.8|34143.8|34081.3|34061.3|196
1662082500000|2022-09-02 01:35:00|34096.3|34076.3|34166.3|34146.3|34166.3|34146.3|34096.3|34076.3|113
1662082800000|2022-09-02 01:40:00|34168.8|34148.8|34106.3|34086.3|34188.8|34168.8|34106.3|34086.3|117
1662083100000|2022-09-02 01:45:00|34103.8|34083.8|34128.8|34108.8|34163.8|34143.8|34098.9|34078.9|93
1662083400000|2022-09-02 01:50:00|34126.3|34106.3|34136.3|34116.3|34151.1|34131.1|34093.8|34073.8|78
1662083700000|2022-09-02 01:55:00|34133.9|34113.9|34093.8|34073.8|34138.8|34118.8|34091.3|34071.3|77
1662084000000|2022-09-02 02:00:00|34093.6|34073.6|34046.3|34026.3|34093.6|34073.6|34038.8|34018.8|212
1662084300000|2022-09-02 02:05:00|34043.8|34023.8|33966.3|33946.3|34043.8|34023.8|33958.8|33938.8|269
1662084600000|2022-09-02 02:10:00|33968.6|33948.6|33983.8|33963.8|34001.1|33981.1|33946.4|33926.4|247
1662084900000|2022-09-02 02:15:00|33981.3|33961.3|33893.8|33873.8|33981.3|33961.3|33871.3|33851.3|252
1662085200000|2022-09-02 02:20:00|33896.3|33876.3|33903.8|33883.8|33911.3|33891.3|33868.8|33848.8|234
1662085500000|2022-09-02 02:25:00|33903.9|33883.9|33916.3|33896.3|33923.5|33903.5|33886.3|33866.3|141
1662085800000|2022-09-02 02:30:00|33918.8|33898.8|33961.4|33941.4|33988.8|33968.8|33916.3|33896.3|291
1662086100000|2022-09-02 02:35:00|33958.8|33938.8|33946.3|33926.3|33968.6|33948.6|33938.8|33918.8|182
1662086400000|2022-09-02 02:40:00|33946.1|33926.1|33913.7|33893.7|33961.3|33941.3|33906.2|33886.2|196
1662086700000|2022-09-02 02:45:00|33916.1|33896.1|33911.1|33891.1|33923.7|33903.7|33868.6|33848.6|158
1662087000000|2022-09-02 02:50:00|33908.7|33888.7|33951.2|33931.2|33961.2|33941.2|33898.9|33878.9|135
1662087300000|2022-09-02 02:55:00|33956.2|33936.2|34053.9|34033.9|34066.2|34046.2|33943.7|33923.7|537
1662087600000|2022-09-02 03:00:00|34056.2|34036.2|34026.5|34006.5|34081.2|34061.2|34006.4|33986.4|185
1662087900000|2022-09-02 03:05:00|34029.1|34009.1|34094|34074|34103.9|34083.9|34024.2|34004.2|129
1662088200000|2022-09-02 03:10:00|34096.5|34076.5|34126.5|34106.5|34126.5|34106.5|34081.5|34061.5|115
1662088500000|2022-09-02 03:15:00|34128.9|34108.9|34089.1|34069.1|34141.4|34121.4|34089.1|34069.1|136
1662088800000|2022-09-02 03:20:00|34089|34069|34079|34059|34089|34069|34049|34029|95
1662089100000|2022-09-02 03:25:00|34081.4|34061.4|34054|34034|34096.2|34076.2|34039|34019|76
1662089400000|2022-09-02 03:30:00|34056.5|34036.5|34016.5|33996.5|34059|34039|33996.5|33976.5|99
1662089700000|2022-09-02 03:35:00|34019|33999|34026.5|34006.5|34039|34019|34019|33999|23
1662090000000|2022-09-02 03:40:00|34024|34004|34041.5|34021.5|34041.5|34021.5|34019|33999|50
1662090300000|2022-09-02 03:45:00|34043.9|34023.9|34066.5|34046.5|34071.5|34051.5|34043.9|34023.9|28
1662090600000|2022-09-02 03:50:00|34064.1|34044.1|34061.6|34041.6|34066.5|34046.5|34056.5|34036.5|22
1662090900000|2022-09-02 03:55:00|34061.5|34041.5|34064|34044|34084.1|34064.1|34044|34024|46
1662091200000|2022-09-02 04:00:00|34061.5|34041.5|34073.8|34053.8|34079|34059|34061.5|34041.5|29
1662091500000|2022-09-02 04:05:00|34074|34054|34091.5|34071.5|34094|34074|34059|34039|37
1662091800000|2022-09-02 04:10:00|34089.1|34069.1|34079|34059|34099|34079|34076.5|34056.5|22
1662092100000|2022-09-02 04:15:00|34076.5|34056.5|34086.5|34066.5|34089|34069|34069|34049|20
1662092400000|2022-09-02 04:20:00|34084|34064|34086.5|34066.5|34094|34074|34071.5|34051.5|25
1662092700000|2022-09-02 04:25:00|34089|34069|34106.5|34086.5|34116.2|34096.2|34079|34059|47
1662093000000|2022-09-02 04:30:00|34101.5|34081.5|34089.1|34069.1|34106.5|34086.5|34088.8|34068.8|42
1662093300000|2022-09-02 04:35:00|34091.5|34071.5|34068.8|34048.8|34091.5|34071.5|34066.3|34046.3|28
1662093600000|2022-09-02 04:40:00|34071.3|34051.3|34076.3|34056.3|34081.5|34061.5|34056.3|34036.3|31
1662093900000|2022-09-02 04:45:00|34071.6|34051.6|34034.1|34014.1|34071.6|34051.6|34031.5|34011.5|46
1662094200000|2022-09-02 04:50:00|34034|34014|34051.2|34031.2|34051.2|34031.2|34011.5|33991.5|23
1662094500000|2022-09-02 04:55:00|34051.3|34031.3|34044|34024|34051.3|34031.3|34029|34009|39
1662094800000|2022-09-02 05:00:00|34046.5|34026.5|34044|34024|34064|34044|34026.5|34006.5|43
1662095100000|2022-09-02 05:05:00|34041.6|34021.6|34081.5|34061.5|34081.5|34061.5|34034|34014|54
1662095400000|2022-09-02 05:10:00|34074.1|34054.1|34049|34029|34079|34059|34046.5|34026.5|22
1662095700000|2022-09-02 05:15:00|34051.5|34031.5|34044|34024|34051.5|34031.5|34031.5|34011.5|29
1662096000000|2022-09-02 05:20:00|34046.3|34026.3|34014|33994|34058.8|34038.8|34014|33994|36
1662096300000|2022-09-02 05:25:00|34011.5|33991.5|34011.4|33991.4|34036.4|34016.4|33979.2|33959.2|132
1662096600000|2022-09-02 05:30:00|34011.3|33991.3|33966.4|33946.4|34013.9|33993.9|33938.9|33918.9|200
1662096900000|2022-09-02 05:35:00|33961.4|33941.4|33993.8|33973.8|34008.9|33988.9|33926.7|33906.7|204
1662097200000|2022-09-02 05:40:00|33991.4|33971.4|34004.1|33984.1|34041.4|34021.4|33991.3|33971.3|133
1662097500000|2022-09-02 05:45:00|34001.7|33981.7|33961.4|33941.4|34001.7|33981.7|33941.6|33921.6|122
1662097800000|2022-09-02 05:50:00|33958.9|33938.9|33976.4|33956.4|33988.9|33968.9|33943.9|33923.9|83
1662098100000|2022-09-02 05:55:00|33973.9|33953.9|33951.6|33931.6|33988.9|33968.9|33929.1|33909.1|94
1662098400000|2022-09-02 06:00:00|33953.9|33933.9|33953.9|33933.9|33976.4|33956.4|33938.9|33918.9|115
1662098700000|2022-09-02 06:05:00|33956.3|33936.3|33924.1|33904.1|33958.9|33938.9|33903.9|33883.9|142
1662099000000|2022-09-02 06:10:00|33921.7|33901.7|33946.4|33926.4|33948.8|33928.8|33901.6|33881.6|77
1662099300000|2022-09-02 06:15:00|33948.9|33928.9|33953.9|33933.9|33959.1|33939.1|33926.4|33906.4|91
1662099600000|2022-09-02 06:20:00|33954.1|33934.1|33869.2|33849.2|33966.4|33946.4|33869.2|33849.2|167
1662099900000|2022-09-02 06:25:00|33874.2|33854.2|33879.2|33859.2|33899.2|33879.2|33854.2|33834.2|195
1662100200000|2022-09-02 06:30:00|33876.8|33856.8|33894.3|33874.3|33894.3|33874.3|33826.8|33806.8|204
1662100500000|2022-09-02 06:35:00|33896.8|33876.8|33969.4|33949.4|33976.9|33956.9|33894.4|33874.4|203
1662100800000|2022-09-02 06:40:00|33966.9|33946.9|34021.9|34001.9|34024.3|34004.3|33931.9|33911.9|236
1662101100000|2022-09-02 06:45:00|34019.4|33999.4|34069.5|34049.5|34099.4|34079.4|34014.5|33994.5|448
1662101400000|2022-09-02 06:50:00|34067.1|34047.1|34129.1|34109.1|34159.3|34139.3|34061.9|34041.9|346
1662101700000|2022-09-02 06:55:00|34124.2|34104.2|34044.2|34024.2|34139.2|34119.2|34031.7|34011.7|292
1662102000000|2022-09-02 07:00:00|34044.3|34024.3|34124.1|34104.1|34126.6|34106.6|34044.3|34024.3|167
1662102300000|2022-09-02 07:05:00|34126.4|34106.4|33993.9|33973.9|34148.9|34128.9|33993.8|33973.8|237
1662102600000|2022-09-02 07:10:00|33994.1|33974.1|34004.1|33984.1|34058.9|34038.9|33994.1|33974.1|130
1662102900000|2022-09-02 07:15:00|34006.4|33986.4|34009.2|33989.2|34016.7|33996.7|33924.3|33904.3|181
1662103200000|2022-09-02 07:20:00|34011.7|33991.7|34044.2|34024.2|34054.2|34034.2|34001.7|33981.7|91
1662103500000|2022-09-02 07:25:00|34049.2|34029.2|34096.7|34076.7|34114.2|34094.2|34049.2|34029.2|166
1662103800000|2022-09-02 07:30:00|34094.2|34074.2|34096.8|34076.8|34109.2|34089.2|34069.2|34049.2|95
1662104100000|2022-09-02 07:35:00|34096.7|34076.7|34101.7|34081.7|34114.2|34094.2|34079.2|34059.2|92
1662104400000|2022-09-02 07:40:00|34104.2|34084.2|34141.7|34121.7|34146.7|34126.7|34096.7|34076.7|125
1662104700000|2022-09-02 07:45:00|34136.7|34116.7|34101.7|34081.7|34144|34124|34101.7|34081.7|114
1662105000000|2022-09-02 07:50:00|34099.3|34079.3|34099.2|34079.2|34121.7|34101.7|34091.9|34071.9|73
1662105300000|2022-09-02 07:55:00|34096.8|34076.8|34126.4|34106.4|34126.4|34106.4|34094.2|34074.2|79
1662105600000|2022-09-02 08:00:00|34126.7|34106.7|34086.8|34066.8|34136.5|34116.5|34076.5|34056.5|132
1662105900000|2022-09-02 08:05:00|34084.4|34064.4|34152|34132|34152|34132|34069.4|34049.4|176
1662106200000|2022-09-02 08:10:00|34149.5|34129.5|34124.4|34104.4|34149.5|34129.5|34119.5|34099.5|192
1662106500000|2022-09-02 08:15:00|34126.8|34106.8|34086.9|34066.9|34131.9|34111.9|34086.9|34066.9|140
1662106800000|2022-09-02 08:20:00|34089.4|34069.4|34059.4|34039.4|34091.8|34071.8|34019.4|33999.4|155
1662107100000|2022-09-02 08:25:00|34061.9|34041.9|34061.9|34041.9|34079.4|34059.4|34056.9|34036.9|54
1662107400000|2022-09-02 08:30:00|34064.3|34044.3|34029.5|34009.5|34091.8|34071.8|34029.4|34009.4|153
1662107700000|2022-09-02 08:35:00|34029.4|34009.4|34047.3|34027.3|34054.6|34034.6|34009.6|33989.6|100
1662108000000|2022-09-02 08:40:00|34049.8|34029.8|34054.6|34034.6|34069.8|34049.8|34037.3|34017.3|63
1662108300000|2022-09-02 08:45:00|34049.8|34029.8|34077|34057|34087.1|34067.1|34049.8|34029.8|86
1662108600000|2022-09-02 08:50:00|34074.6|34054.6|34074.6|34054.6|34112|34092|34069.6|34049.6|60
1662108900000|2022-09-02 08:55:00|34077|34057|34064.6|34044.6|34087.1|34067.1|34064.6|34044.6|41
1662109200000|2022-09-02 09:00:00|34067|34047|34039.6|34019.6|34067.1|34047.1|34032.4|34012.4|70
1662109500000|2022-09-02 09:05:00|34034.8|34014.8|33997.1|33977.1|34039.6|34019.6|33992.1|33972.1|124
1662109800000|2022-09-02 09:10:00|33997.3|33977.3|34002.3|33982.3|34007.1|33987.1|33977.1|33957.1|90
1662110100000|2022-09-02 09:15:00|34004.6|33984.6|33937.3|33917.3|34009.6|33989.6|33937.3|33917.3|149
1662110400000|2022-09-02 09:20:00|33937.1|33917.1|33927.3|33907.3|33944.6|33924.6|33914.8|33894.8|140
1662110700000|2022-09-02 09:25:00|33924.9|33904.9|33942.1|33922.1|33952.1|33932.1|33924.6|33904.6|52
1662111000000|2022-09-02 09:30:00|33939.8|33919.8|33934.8|33914.8|33952.1|33932.1|33929.9|33909.9|77
1662111300000|2022-09-02 09:35:00|33932.3|33912.3|33974.8|33954.8|33974.8|33954.8|33900|33880|116
1662111600000|2022-09-02 09:40:00|33977.3|33957.3|33969.6|33949.6|34004.8|33984.8|33959.6|33939.6|97
1662111900000|2022-09-02 09:45:00|33967.3|33947.3|33959.6|33939.6|33974.6|33954.6|33957.1|33937.1|37
1662112200000|2022-09-02 09:50:00|33962|33942|33967.1|33947.1|33977.1|33957.1|33959.6|33939.6|52
1662112500000|2022-09-02 09:55:00|33964.6|33944.6|33974.8|33954.8|33984.6|33964.6|33957.1|33937.1|71
1662112800000|2022-09-02 10:00:00|33977.1|33957.1|33989.6|33969.6|34012.1|33992.1|33972.1|33952.1|113
1662113100000|2022-09-02 10:05:00|33992.1|33972.1|33979.6|33959.6|34004.6|33984.6|33957.1|33937.1|80
1662113400000|2022-09-02 10:10:00|33977.1|33957.1|34021.9|34001.9|34036.9|34016.9|33969.6|33949.6|90
1662113700000|2022-09-02 10:15:00|34019.5|33999.5|33976.9|33956.9|34026.9|34006.9|33976.9|33956.9|66
1662114000000|2022-09-02 10:20:00|33979.3|33959.3|33987|33967|33999.4|33979.4|33976.9|33956.9|104
1662114300000|2022-09-02 10:25:00|33984.5|33964.5|33949.4|33929.4|33986.9|33966.9|33944.4|33924.4|207
1662114600000|2022-09-02 10:30:00|33947|33927|33949.4|33929.4|33974.4|33954.4|33937.3|33917.3|67
1662114900000|2022-09-02 10:35:00|33946.9|33926.9|33956.9|33936.9|33957|33937|33934.4|33914.4|68
1662115200000|2022-09-02 10:40:00|33954.5|33934.5|33979|33959|34011.6|33991.6|33951.9|33931.9|126
1662115500000|2022-09-02 10:45:00|33979.1|33959.1|33994.5|33974.5|33999.4|33979.4|33969.1|33949.1|118
1662115800000|2022-09-02 10:50:00|33992.1|33972.1|33977|33957|33992.1|33972.1|33952.1|33932.1|226
1662116100000|2022-09-02 10:55:00|33974.6|33954.6|33974.6|33954.6|34002|33982|33974.6|33954.6|28
1662116400000|2022-09-02 11:00:00|33972.3|33952.3|33992.1|33972.1|34004.6|33984.6|33967.1|33947.1|60
1662116700000|2022-09-02 11:05:00|33989.6|33969.6|33974.6|33954.6|33992.1|33972.1|33957.1|33937.1|134
1662117000000|2022-09-02 11:10:00|33977.1|33957.1|33949.6|33929.6|33986.9|33966.9|33939.6|33919.6|177
1662117300000|2022-09-02 11:15:00|33952|33932|33937.1|33917.1|33967.1|33947.1|33932.3|33912.3|111
1662117600000|2022-09-02 11:20:00|33939.5|33919.5|33917.1|33897.1|33947|33927|33902.3|33882.3|349
1662117900000|2022-09-02 11:25:00|33914.8|33894.8|33849.6|33829.6|33914.8|33894.8|33832.1|33812.1|291
1662118200000|2022-09-02 11:30:00|33847.1|33827.1|33862.1|33842.1|33867.1|33847.1|33827.1|33807.1|193
1662118500000|2022-09-02 11:35:00|33859.6|33839.6|33939.6|33919.6|33957.1|33937.1|33854.5|33834.5|242
1662118800000|2022-09-02 11:40:00|33939.5|33919.5|33929.6|33909.6|33942.1|33922.1|33904.6|33884.6|142
1662119100000|2022-09-02 11:45:00|33932.1|33912.1|33979.3|33959.3|33996.9|33976.9|33929.6|33909.6|147
1662119400000|2022-09-02 11:50:00|33974.4|33954.4|33954.1|33934.1|33984.4|33964.4|33946.9|33926.9|164
1662119700000|2022-09-02 11:55:00|33954|33934|33924.1|33904.1|33954.1|33934.1|33894.3|33874.3|162
1662120000000|2022-09-02 12:00:00|33921.8|33901.8|33901.6|33881.6|33931.6|33911.6|33896.6|33876.6|134
1662120300000|2022-09-02 12:05:00|33899.1|33879.1|33886.6|33866.6|33899.1|33879.1|33876.6|33856.6|189
1662120600000|2022-09-02 12:10:00|33876.6|33856.6|33899.1|33879.1|33924.1|33904.1|33849.4|33829.4|239
1662120900000|2022-09-02 12:15:00|33896.6|33876.6|33971.6|33951.6|33971.6|33951.6|33896.6|33876.6|260
1662121200000|2022-09-02 12:20:00|33969.1|33949.1|33914|33894|33971.6|33951.6|33884.3|33864.3|189
1662121500000|2022-09-02 12:25:00|33911.5|33891.5|33941.6|33921.6|33951.6|33931.6|33891.6|33871.6|197
1662121800000|2022-09-02 12:30:00|33944|33924|34158.9|34138.9|34189|34169|33941.6|33921.6|971
1662122100000|2022-09-02 12:35:00|34161.4|34141.4|34256|34236|34283.1|34263.1|34066.9|34046.9|918
1662122400000|2022-09-02 12:40:00|34258.4|34238.4|34176.1|34156.1|34365.9|34345.9|34176.1|34156.1|786
1662122700000|2022-09-02 12:45:00|34173.6|34153.6|34158.6|34138.6|34208.6|34188.6|34103.6|34083.6|482
1662123000000|2022-09-02 12:50:00|34156.1|34136.1|34221.1|34201.1|34261.1|34241.1|34153.6|34133.6|450
1662123300000|2022-09-02 12:55:00|34218.7|34198.7|34206|34186|34246.1|34226.1|34186.1|34166.1|387
1662123600000|2022-09-02 13:00:00|34203.6|34183.6|34231.1|34211.1|34343.2|34323.2|34173.5|34153.5|925
1662123900000|2022-09-02 13:05:00|34236.1|34216.1|34268.2|34248.2|34290.7|34270.7|34193.6|34173.6|475
1662124200000|2022-09-02 13:10:00|34273.1|34253.1|34211.1|34191.1|34313.4|34293.4|34198.6|34178.6|486
1662124500000|2022-09-02 13:15:00|34203.7|34183.7|34253.6|34233.6|34266.1|34246.1|34193.6|34173.6|347
1662124800000|2022-09-02 13:20:00|34256|34236|34243.5|34223.5|34291.1|34271.1|34223.5|34203.5|276
1662125100000|2022-09-02 13:25:00|34241.1|34221.1|34271|34251|34283.6|34263.6|34206.2|34186.2|214
1662125400000|2022-09-02 13:30:00|34271.2|34251.2|34146.1|34126.1|34281|34261|34146.1|34126.1|458
1662125700000|2022-09-02 13:35:00|34143.7|34123.7|34118.7|34098.7|34151.1|34131.1|34076.1|34056.1|439
1662126000000|2022-09-02 13:40:00|34121.1|34101.1|34048.9|34028.9|34121.1|34101.1|34016.4|33996.4|606
1662126300000|2022-09-02 13:45:00|34051.2|34031.2|34028.5|34008.5|34078.9|34058.9|33978.7|33958.7|617
1662126600000|2022-09-02 13:50:00|34023.7|34003.7|34043.6|34023.6|34073.6|34053.6|33993.6|33973.6|308
1662126900000|2022-09-02 13:55:00|34041.1|34021.1|34058.6|34038.6|34088.6|34068.6|34038.6|34018.6|231
1662127200000|2022-09-02 14:00:00|34061.1|34041.1|34073.6|34053.6|34146.1|34126.1|34028.6|34008.6|282
1662127500000|2022-09-02 14:05:00|34071.1|34051.1|34098.6|34078.6|34113.6|34093.6|34056.2|34036.2|234
1662127800000|2022-09-02 14:10:00|34101.1|34081.1|34213.6|34193.6|34218.6|34198.6|34101.1|34081.1|403
1662128100000|2022-09-02 14:15:00|34211.2|34191.2|34131.2|34111.2|34221.2|34201.2|34119|34099|264
1662128400000|2022-09-02 14:20:00|34133.7|34113.7|34129|34109|34161.4|34141.4|34103.9|34083.9|150
1662128700000|2022-09-02 14:25:00|34129.1|34109.1|34201.1|34181.1|34203.5|34183.5|34128.9|34108.9|265
1662129000000|2022-09-02 14:30:00|34203.5|34183.5|34263.3|34243.3|34283|34263|34198.7|34178.7|373
1662129300000|2022-09-02 14:35:00|34265.8|34245.8|34253.5|34233.5|34288.3|34268.3|34248.5|34228.5|271
1662129600000|2022-09-02 14:40:00|34251|34231|34408.5|34388.5|34413.3|34393.3|34251|34231|689
1662129900000|2022-09-02 14:45:00|34413.3|34393.3|34515.8|34495.8|34523.3|34503.3|34388.5|34368.5|867
1662130200000|2022-09-02 14:50:00|34520.6|34500.6|34498.6|34478.6|34548.3|34528.3|34478.6|34458.6|595
1662130500000|2022-09-02 14:55:00|34498.7|34478.7|34511.1|34491.1|34531.1|34511.1|34461.1|34441.1|542
1662130800000|2022-09-02 15:00:00|34516|34496|34441.1|34421.1|34525.7|34505.7|34441.1|34421.1|425
1662131100000|2022-09-02 15:05:00|34441|34421|34463.3|34443.3|34486.1|34466.1|34438.5|34418.5|238
1662131400000|2022-09-02 15:10:00|34461|34441|34465.8|34445.8|34473.3|34453.3|34430.8|34410.8|266
1662131700000|2022-09-02 15:15:00|34463.5|34443.5|34475.8|34455.8|34478.3|34458.3|34438.3|34418.3|240
1662132000000|2022-09-02 15:20:00|34473.5|34453.5|34525.8|34505.8|34548.3|34528.3|34473.5|34453.5|284
1662132300000|2022-09-02 15:25:00|34523.3|34503.3|34463.6|34443.6|34525.8|34505.8|34443.8|34423.8|338
1662132600000|2022-09-02 15:30:00|34463.5|34443.5|34431.2|34411.2|34468.2|34448.2|34431.2|34411.2|173
1662132900000|2022-09-02 15:35:00|34433.6|34413.6|34413.3|34393.3|34451|34431|34403.5|34383.5|276
1662133200000|2022-09-02 15:40:00|34410.8|34390.8|34368.3|34348.3|34415.8|34395.8|34330.8|34310.8|276
1662133500000|2022-09-02 15:45:00|34370.7|34350.7|34435.8|34415.8|34440.8|34420.8|34363.3|34343.3|279
1662133800000|2022-09-02 15:50:00|34438.3|34418.3|34425.8|34405.8|34441.1|34421.1|34423.3|34403.3|140
1662134100000|2022-09-02 15:55:00|34430.7|34410.7|34470.8|34450.8|34475.8|34455.8|34425.8|34405.8|228
1662134400000|2022-09-02 16:00:00|34473.3|34453.3|34433.3|34413.3|34500.7|34480.7|34430.8|34410.8|238
1662134700000|2022-09-02 16:05:00|34430.8|34410.8|34430.8|34410.8|34448.2|34428.2|34413.3|34393.3|165
1662135000000|2022-09-02 16:10:00|34435.8|34415.8|34483.1|34463.1|34485.3|34465.3|34418.3|34398.3|263
1662135300000|2022-09-02 16:15:00|34480.7|34460.7|34470.4|34450.4|34485.6|34465.6|34440.8|34420.8|185
1662135600000|2022-09-02 16:20:00|34470.6|34450.6|34383.2|34363.2|34470.6|34450.6|34378.2|34358.2|307
1662135900000|2022-09-02 16:25:00|34380.7|34360.7|34358.1|34338.1|34383.2|34363.2|34333.3|34313.3|273
1662136200000|2022-09-02 16:30:00|34358.3|34338.3|34315.8|34295.8|34365.6|34345.6|34300.8|34280.8|347
1662136500000|2022-09-02 16:35:00|34313.4|34293.4|34270.8|34250.8|34320.7|34300.7|34268.2|34248.2|335
1662136800000|2022-09-02 16:40:00|34268.3|34248.3|34200.6|34180.6|34270.8|34250.8|34193.1|34173.1|580
1662137100000|2022-09-02 16:45:00|34205.6|34185.6|34228.2|34208.2|34240.6|34220.6|34187.9|34167.9|420
1662137400000|2022-09-02 16:50:00|34225.6|34205.6|34175.8|34155.8|34227.9|34207.9|34145.8|34125.8|467
1662137700000|2022-09-02 16:55:00|34173.4|34153.4|34116.6|34096.6|34185.7|34165.7|34116.6|34096.6|1842
1662138000000|2022-09-02 17:00:00|34119.1|34099.1|34114.8|34094.8|34132.3|34112.3|34074.8|34054.8|545
1662138300000|2022-09-02 17:05:00|34117.3|34097.3|34147|34127|34159.5|34139.5|34102.5|34082.5|210
1662138600000|2022-09-02 17:10:00|34144.5|34124.5|34169.8|34149.8|34182|34162|34127.1|34107.1|176
1662138900000|2022-09-02 17:15:00|34172.1|34152.1|34187.4|34167.4|34195|34175|34132.3|34112.3|153
1662139200000|2022-09-02 17:20:00|34185|34165|34067.4|34047.4|34185|34165|34052.6|34032.6|230
1662139500000|2022-09-02 17:25:00|34065|34045|34047.5|34027.5|34072.5|34052.5|34040|34020|183
1662139800000|2022-09-02 17:30:00|34045.1|34025.1|34052.4|34032.4|34072.5|34052.5|34025|34005|203
1662140100000|2022-09-02 17:35:00|34047.5|34027.5|34052.5|34032.5|34079.9|34059.9|34030|34010|128
1662140400000|2022-09-02 17:40:00|34050.1|34030.1|34082.5|34062.5|34085|34065|34050|34030|267
1662140700000|2022-09-02 17:45:00|34082.4|34062.4|34057.5|34037.5|34105|34085|34052.5|34032.5|111
1662141000000|2022-09-02 17:50:00|34052.6|34032.6|34067.5|34047.5|34075|34055|34027.6|34007.6|123
1662141300000|2022-09-02 17:55:00|34065|34045|34044.9|34024.9|34065|34045|34020|34000|106
1662141600000|2022-09-02 18:00:00|34040|34020|34072.1|34052.1|34072.1|34052.1|34032.5|34012.5|237
1662141900000|2022-09-02 18:05:00|34077.2|34057.2|34094.7|34074.7|34112.2|34092.2|34069.6|34049.6|348
1662142200000|2022-09-02 18:10:00|34099.7|34079.7|34119.7|34099.7|34139.7|34119.7|34089.9|34069.9|227
1662142500000|2022-09-02 18:15:00|34117.4|34097.4|34119.7|34099.7|34129.7|34109.7|34109.7|34089.7|229
1662142800000|2022-09-02 18:20:00|34117.2|34097.2|34104.7|34084.7|34127.1|34107.1|34102.2|34082.2|248
1662143100000|2022-09-02 18:25:00|34107.2|34087.2|34135|34115|34144.7|34124.7|34104.7|34084.7|213
1662143400000|2022-09-02 18:30:00|34132.5|34112.5|34122.5|34102.5|34132.5|34112.5|34107.5|34087.5|83
1662143700000|2022-09-02 18:35:00|34120|34100|34159.7|34139.7|34174.7|34154.7|34115.1|34095.1|255
1662144000000|2022-09-02 18:40:00|34157.4|34137.4|34164.7|34144.7|34177.2|34157.2|34139.7|34119.7|203
1662144300000|2022-09-02 18:45:00|34167.2|34147.2|34149.7|34129.7|34174.7|34154.7|34139.7|34119.7|246
1662144600000|2022-09-02 18:50:00|34149.6|34129.6|34157.2|34137.2|34164.7|34144.7|34132.2|34112.2|204
1662144900000|2022-09-02 18:55:00|34154.9|34134.9|34157.2|34137.2|34159.7|34139.7|34142.2|34122.2|112
1662145200000|2022-09-02 19:00:00|34154.9|34134.9|34164.7|34144.7|34174.7|34154.7|34144.7|34124.7|64
1662145500000|2022-09-02 19:05:00|34162.3|34142.3|34149.7|34129.7|34172.2|34152.2|34144.8|34124.8|43
1662145800000|2022-09-02 19:10:00|34147.2|34127.2|34129.7|34109.7|34154.7|34134.7|34117.2|34097.2|25
1662146100000|2022-09-02 19:15:00|34127.3|34107.3|34102.2|34082.2|34139.7|34119.7|34089.7|34069.7|73
1662146400000|2022-09-02 19:20:00|34099.8|34079.8|34057.2|34037.2|34104.7|34084.7|34044.7|34024.7|83
1662146700000|2022-09-02 19:25:00|34054.7|34034.7|34062.2|34042.2|34069.6|34049.6|34047.2|34027.2|27
1662147000000|2022-09-02 19:30:00|34059.7|34039.7|34019.7|33999.7|34059.7|34039.7|34019.7|33999.7|50
1662147300000|2022-09-02 19:35:00|34017.3|33997.3|33962.2|33942.2|34022.2|34002.2|33942.2|33922.2|203
1662147600000|2022-09-02 19:40:00|33962.1|33942.1|33944.7|33924.7|33962.2|33942.2|33929.7|33909.7|88
1662147900000|2022-09-02 19:45:00|33944.6|33924.6|34009.7|33989.7|34012.2|33992.2|33942.2|33922.2|91
1662148200000|2022-09-02 19:50:00|34009.6|33989.6|34026.9|34006.9|34026.9|34006.9|33987.1|33967.1|121
1662148500000|2022-09-02 19:55:00|34027.1|34007.1|34029.6|34009.6|34042.1|34022.1|33989.7|33969.7|59
1662148800000|2022-09-02 20:00:00|34027.2|34007.2|34042.1|34022.1|34044.6|34024.6|34027.1|34007.1|43
1662149100000|2022-09-02 20:05:00|34044.6|34024.6|34047.2|34027.2|34059.6|34039.6|34044.6|34024.6|26
1662149400000|2022-09-02 20:10:00|34044.7|34024.7|34034.7|34014.7|34047.2|34027.2|34034.6|34014.6|27
1662149700000|2022-09-02 20:15:00|34037.1|34017.1|34049.7|34029.7|34049.7|34029.7|34032.2|34012.2|9
1662150000000|2022-09-02 20:20:00|34047.2|34027.2|34052.2|34032.2|34057.2|34037.2|34042.2|34022.2|16
1662150300000|2022-09-02 20:25:00|34049.8|34029.8|34036.8|34016.8|34067.2|34047.2|34036.8|34016.8|56
1662150600000|2022-09-02 20:30:00|34036.9|34016.9|34044.3|34024.3|34046.8|34026.8|34034.4|34014.4|13
1662150900000|2022-09-02 20:35:00|34046.8|34026.8|34044.4|34024.4|34051.6|34031.6|34044.4|34024.4|6
1662151200000|2022-09-02 20:40:00|34044.5|34024.5|34031.9|34011.9|34046.9|34026.9|34029.5|34009.5|15
1662151500000|2022-09-02 20:45:00|34034.3|34014.3|34056.9|34036.9|34056.9|34036.9|34034.3|34014.3|17
1662151800000|2022-09-02 20:50:00|34056.8|34036.8|34031.9|34011.9|34056.8|34036.8|34029.4|34009.4|26
1662152100000|2022-09-02 20:55:00|34031.8|34011.8|34024.1|34004.1|34031.9|34011.9|34021.8|34001.8|99
1662328800000|2022-09-04 22:00:00|34001.6|33981.6|33898.9|33878.9|34001.6|33981.6|33848.9|33828.9|175
1662329100000|2022-09-04 22:05:00|33891.4|33871.4|33728.9|33708.9|33891.4|33871.4|33726.4|33706.4|97
1662329400000|2022-09-04 22:10:00|33731.4|33711.4|33636|33616|33751.2|33731.2|33623.5|33603.5|208
1662329700000|2022-09-04 22:15:00|33633.5|33613.5|33681.2|33661.2|33683.5|33663.5|33633.5|33613.5|81
1662330000000|2022-09-04 22:20:00|33681|33661|33700.8|33680.8|33700.8|33680.8|33653.5|33633.5|98
1662330300000|2022-09-04 22:25:00|33701|33681|33721|33701|33736|33716|33698.5|33678.5|32
1662330600000|2022-09-04 22:30:00|33718.5|33698.5|33815.8|33795.8|33815.8|33795.8|33718.5|33698.5|106
1662330900000|2022-09-04 22:35:00|33818.1|33798.1|33810.8|33790.8|33825.8|33805.8|33798.3|33778.3|40
1662331200000|2022-09-04 22:40:00|33815.8|33795.8|33795.8|33775.8|33841|33821|33783.3|33763.3|77
1662331500000|2022-09-04 22:45:00|33790.8|33770.8|33788.3|33768.3|33800.6|33780.6|33785.8|33765.8|13
1662331800000|2022-09-04 22:50:00|33785.8|33765.8|33800.4|33780.4|33800.4|33780.4|33763.5|33743.5|31
1662332100000|2022-09-04 22:55:00|33798.1|33778.1|33813.3|33793.3|33853.3|33833.3|33798.1|33778.1|25
1662332400000|2022-09-04 23:00:00|33815.8|33795.8|33780.6|33760.6|33818.3|33798.3|33775.8|33755.8|49
1662332700000|2022-09-04 23:05:00|33780.8|33760.8|33790.6|33770.6|33808.3|33788.3|33778.3|33758.3|16
1662333000000|2022-09-04 23:10:00|33788.3|33768.3|33787.9|33767.9|33788.3|33768.3|33775.8|33755.8|14
1662333300000|2022-09-04 23:15:00|33785.6|33765.6|33798.1|33778.1|33800.6|33780.6|33778.1|33758.1|18
1662333600000|2022-09-04 23:20:00|33798.3|33778.3|33840.6|33820.6|33870.6|33850.6|33795.6|33775.6|49
1662333900000|2022-09-04 23:25:00|33838.1|33818.1|33848.1|33828.1|33853.1|33833.1|33838.1|33818.1|27
1662334200000|2022-09-04 23:30:00|33852.9|33832.9|33845.6|33825.6|33855.4|33835.4|33833.1|33813.1|17
1662334500000|2022-09-04 23:35:00|33845.2|33825.2|33840.6|33820.6|33850.6|33830.6|33818.3|33798.3|56
1662334800000|2022-09-04 23:40:00|33842.9|33822.9|33850.8|33830.8|33853.3|33833.3|33835.6|33815.6|19
1662335100000|2022-09-04 23:45:00|33850.6|33830.6|33868.1|33848.1|33868.1|33848.1|33830.6|33810.6|33
1662335400000|2022-09-04 23:50:00|33868.3|33848.3|33883.1|33863.1|33890.6|33870.6|33865.6|33845.6|32
1662335700000|2022-09-04 23:55:00|33880.6|33860.6|33875.6|33855.6|33883.1|33863.1|33870.6|33850.6|41
1662336000000|2022-09-05 00:00:00|33892.3|33872.3|33918.1|33898.1|33930.6|33910.6|33883.1|33863.1|140
1662336300000|2022-09-05 00:05:00|33913.2|33893.2|33940.7|33920.7|33943.2|33923.2|33911.1|33891.1|107
1662336600000|2022-09-05 00:10:00|33936.1|33916.1|33930.7|33910.7|33955.7|33935.7|33925.7|33905.7|72
1662336900000|2022-09-05 00:15:00|33928.2|33908.2|33913.4|33893.4|33945.7|33925.7|33911.3|33891.3|77
1662337200000|2022-09-05 00:20:00|33911.1|33891.1|33881.1|33861.1|33911.1|33891.1|33875.9|33855.9|95
1662337500000|2022-09-05 00:25:00|33880.9|33860.9|33893.4|33873.4|33898.4|33878.4|33860.9|33840.9|61
1662337800000|2022-09-05 00:30:00|33895.9|33875.9|33918.4|33898.4|33920.7|33900.7|33888.6|33868.6|37
1662338100000|2022-09-05 00:35:00|33915.9|33895.9|33898.2|33878.2|33920.9|33900.9|33890.9|33870.9|41
1662338400000|2022-09-05 00:40:00|33900.7|33880.7|33873.6|33853.6|33900.7|33880.7|33873.6|33853.6|54
1662338700000|2022-09-05 00:45:00|33875.9|33855.9|33918.4|33898.4|33920.9|33900.9|33868.6|33848.6|59
1662339000000|2022-09-05 00:50:00|33920.9|33900.9|33943.2|33923.2|33943.2|33923.2|33876.1|33856.1|107
1662339300000|2022-09-05 00:55:00|33940.9|33920.9|33913.4|33893.4|33945.5|33925.5|33913.4|33893.4|73
1662339600000|2022-09-05 01:00:00|33908.6|33888.6|34025.7|34005.7|34068.2|34048.2|33898.2|33878.2|769
1662339900000|2022-09-05 01:05:00|34028|34008|33981.3|33961.3|34050.7|34030.7|33943.6|33923.6|223
1662340200000|2022-09-05 01:10:00|33980.9|33960.9|34020.9|34000.9|34055.9|34035.9|33976.1|33956.1|176
1662340500000|2022-09-05 01:15:00|34018.6|33998.6|34081.1|34061.1|34093.2|34073.2|33983.6|33963.6|266
1662340800000|2022-09-05 01:20:00|34080.9|34060.9|34048.6|34028.6|34098.4|34078.4|34040.9|34020.9|152
1662341100000|2022-09-05 01:25:00|34046.3|34026.3|34063.4|34043.4|34068.4|34048.4|34013.4|33993.4|164
1662341400000|2022-09-05 01:30:00|34060.9|34040.9|34103.4|34083.4|34103.4|34083.4|34053.4|34033.4|216
1662341700000|2022-09-05 01:35:00|34105.9|34085.9|34050.9|34030.9|34133.4|34113.4|34025.9|34005.9|227
1662342000000|2022-09-05 01:40:00|34051.1|34031.1|33995.9|33975.9|34055.9|34035.9|33985.9|33965.9|185
1662342300000|2022-09-05 01:45:00|33998.2|33978.2|34005.9|33985.9|34030.9|34010.9|33965.9|33945.9|140
1662342600000|2022-09-05 01:50:00|34001.3|33981.3|34010.9|33990.9|34038.4|34018.4|33998.4|33978.4|139
1662342900000|2022-09-05 01:55:00|34013.2|33993.2|34020.9|34000.9|34058.4|34038.4|34003.4|33983.4|137
1662343200000|2022-09-05 02:00:00|34025.9|34005.9|34080.9|34060.9|34080.9|34060.9|34025.9|34005.9|86
1662343500000|2022-09-05 02:05:00|34078.6|34058.6|34043.4|34023.4|34078.6|34058.6|34043.4|34023.4|65
1662343800000|2022-09-05 02:10:00|34048.2|34028.2|34055.9|34035.9|34090.9|34070.9|34048.2|34028.2|120
1662344100000|2022-09-05 02:15:00|34056.1|34036.1|34043.4|34023.4|34060.9|34040.9|34023.6|34003.6|53
1662344400000|2022-09-05 02:20:00|34045.7|34025.7|33973.4|33953.4|34058.4|34038.4|33973.4|33953.4|60
1662344700000|2022-09-05 02:25:00|33978.2|33958.2|33988.4|33968.4|33990.9|33970.9|33956.1|33936.1|298
1662345000000|2022-09-05 02:30:00|33985.9|33965.9|33978.4|33958.4|34021.1|34001.1|33978.4|33958.4|356
1662345300000|2022-09-05 02:35:00|33973.4|33953.4|33975.9|33955.9|33993.4|33973.4|33948.6|33928.6|333
1662345600000|2022-09-05 02:40:00|33970.9|33950.9|33950.9|33930.9|33995.7|33975.7|33938.6|33918.6|159
1662345900000|2022-09-05 02:45:00|33945.9|33925.9|34015.9|33995.9|34015.9|33995.9|33943.4|33923.4|155
1662346200000|2022-09-05 02:50:00|34018.4|33998.4|34090.9|34070.9|34103.2|34083.2|34015.9|33995.9|293
1662346500000|2022-09-05 02:55:00|34095.7|34075.7|34118.4|34098.4|34120.7|34100.7|34078.4|34058.4|95
1662346800000|2022-09-05 03:00:00|34116.1|34096.1|34045.7|34025.7|34128|34108|34030.9|34010.9|131
1662347100000|2022-09-05 03:05:00|34048.2|34028.2|34065.9|34045.9|34085.9|34065.9|34048.2|34028.2|79
1662347400000|2022-09-05 03:10:00|34068.4|34048.4|34100.7|34080.7|34100.7|34080.7|34060.9|34040.9|75
1662347700000|2022-09-05 03:15:00|34103|34083|34155.9|34135.9|34175.9|34155.9|34098.4|34078.4|120
1662348000000|2022-09-05 03:20:00|34153.4|34133.4|34148.6|34128.6|34158.4|34138.4|34133.4|34113.4|88
1662348300000|2022-09-05 03:25:00|34148.8|34128.8|34123.4|34103.4|34151.1|34131.1|34113.4|34093.4|72
1662348600000|2022-09-05 03:30:00|34123.6|34103.6|34148.4|34128.4|34158.6|34138.6|34118.4|34098.4|48
1662348900000|2022-09-05 03:35:00|34148.2|34128.2|34163.4|34143.4|34163.4|34143.4|34136.1|34116.1|24
1662349200000|2022-09-05 03:40:00|34160.9|34140.9|34158.4|34138.4|34163.4|34143.4|34143.4|34123.4|23
1662349500000|2022-09-05 03:45:00|34158.6|34138.6|34160.9|34140.9|34170.9|34150.9|34153.4|34133.4|30
1662349800000|2022-09-05 03:50:00|34163.4|34143.4|34188.4|34168.4|34193.4|34173.4|34160.9|34140.9|23
1662350100000|2022-09-05 03:55:00|34188.2|34168.2|34195.7|34175.7|34195.7|34175.7|34165.7|34145.7|57
1662350400000|2022-09-05 04:00:00|34200.5|34180.5|34218.3|34198.3|34220.8|34200.8|34198.3|34178.3|64
1662350700000|2022-09-05 04:05:00|34220.8|34200.8|34250.8|34230.8|34250.8|34230.8|34206|34186|76
1662351000000|2022-09-05 04:10:00|34253.1|34233.1|34263.3|34243.3|34263.3|34243.3|34243.3|34223.3|57
1662351300000|2022-09-05 04:15:00|34260.8|34240.8|34230.8|34210.8|34263.3|34243.3|34225.8|34205.8|24
1662351600000|2022-09-05 04:20:00|34233.3|34213.3|34223.3|34203.3|34233.3|34213.3|34210.8|34190.8|55
1662351900000|2022-09-05 04:25:00|34225.8|34205.8|34233.1|34213.1|34250.8|34230.8|34223.3|34203.3|56
1662352200000|2022-09-05 04:30:00|34228.3|34208.3|34240.8|34220.8|34240.8|34220.8|34221|34201|30
1662352500000|2022-09-05 04:35:00|34243.1|34223.1|34238.3|34218.3|34248.3|34228.3|34231|34211|20
1662352800000|2022-09-05 04:40:00|34238.5|34218.5|34250.8|34230.8|34253.3|34233.3|34235.8|34215.8|10
1662353100000|2022-09-05 04:45:00|34253.3|34233.3|34225.8|34205.8|34253.3|34233.3|34218.3|34198.3|30
1662353400000|2022-09-05 04:50:00|34223.5|34203.5|34230.8|34210.8|34245.8|34225.8|34220.8|34200.8|13
1662353700000|2022-09-05 04:55:00|34228.5|34208.5|34240.8|34220.8|34243.3|34223.3|34225.8|34205.8|10
1662354000000|2022-09-05 05:00:00|34241|34221|34193.3|34173.3|34241|34221|34185.8|34165.8|67
1662354300000|2022-09-05 05:05:00|34190.8|34170.8|34160.8|34140.8|34205.8|34185.8|34158.3|34138.3|58
1662354600000|2022-09-05 05:10:00|34163.1|34143.1|34163.3|34143.3|34185.8|34165.8|34160.8|34140.8|21
1662354900000|2022-09-05 05:15:00|34161|34141|34151|34131|34175.6|34155.6|34148.3|34128.3|29
1662355200000|2022-09-05 05:20:00|34150.8|34130.8|34125.6|34105.6|34150.8|34130.8|34123.3|34103.3|57
1662355500000|2022-09-05 05:25:00|34125.8|34105.8|34086.2|34066.2|34130.8|34110.8|34086.2|34066.2|56
1662355800000|2022-09-05 05:30:00|34083.7|34063.7|34178.3|34158.3|34193.3|34173.3|34061|34041|175
1662356100000|2022-09-05 05:35:00|34180.8|34160.8|34218.3|34198.3|34235.6|34215.6|34175.8|34155.8|172
1662356400000|2022-09-05 05:40:00|34220.6|34200.6|34215.8|34195.8|34263.3|34243.3|34190.8|34170.8|153
1662356700000|2022-09-05 05:45:00|34218.3|34198.3|34173.3|34153.3|34253.3|34233.3|34148.7|34128.7|108
1662357000000|2022-09-05 05:50:00|34175.8|34155.8|34195.8|34175.8|34223.3|34203.3|34175.8|34155.8|101
1662357300000|2022-09-05 05:55:00|34196|34176|34293.7|34273.7|34300.8|34280.8|34195.8|34175.8|227
1662357600000|2022-09-05 06:00:00|34293.3|34273.3|34255.8|34235.8|34293.3|34273.3|34195.8|34175.8|171
1662357900000|2022-09-05 06:05:00|34258.1|34238.1|34270.8|34250.8|34280.8|34260.8|34248.3|34228.3|129
1662358200000|2022-09-05 06:10:00|34273.1|34253.1|34293.7|34273.7|34296.2|34276.2|34266.2|34246.2|105
1662358500000|2022-09-05 06:15:00|34296.2|34276.2|34288.7|34268.7|34341|34321|34288.7|34268.7|152
1662358800000|2022-09-05 06:20:00|34291.2|34271.2|34326|34306|34358.5|34338.5|34286.2|34266.2|255
1662359100000|2022-09-05 06:25:00|34323.7|34303.7|34291.2|34271.2|34336.2|34316.2|34278.7|34258.7|159
1662359400000|2022-09-05 06:30:00|34291.4|34271.4|34291.2|34271.2|34308.7|34288.7|34271.2|34251.2|93
1662359700000|2022-09-05 06:35:00|34293.7|34273.7|34301.2|34281.2|34328.7|34308.7|34288.7|34268.7|71
1662360000000|2022-09-05 06:40:00|34306.2|34286.2|34291.2|34271.2|34321|34301|34266.2|34246.2|108
1662360300000|2022-09-05 06:45:00|34288.7|34268.7|34321.2|34301.2|34321.2|34301.2|34271.2|34251.2|108
1662360600000|2022-09-05 06:50:00|34318.7|34298.7|34386.2|34366.2|34426.2|34406.2|34311.2|34291.2|271
1662360900000|2022-09-05 06:55:00|34388.7|34368.7|34341.2|34321.2|34415.8|34395.8|34341.2|34321.2|224
1662361200000|2022-09-05 07:00:00|34341|34321|34313.7|34293.7|34376.2|34356.2|34313.7|34293.7|146
1662361500000|2022-09-05 07:05:00|34311.2|34291.2|34268.7|34248.7|34311.2|34291.2|34231.2|34211.2|170
1662361800000|2022-09-05 07:10:00|34271.2|34251.2|34278.7|34258.7|34336.2|34316.2|34266.2|34246.2|164
1662362100000|2022-09-05 07:15:00|34281.2|34261.2|34356|34336|34361.2|34341.2|34281.2|34261.2|131
1662362400000|2022-09-05 07:20:00|34351.2|34331.2|34341.2|34321.2|34381.2|34361.2|34316.2|34296.2|103
1662362700000|2022-09-05 07:25:00|34340.8|34320.8|34316|34296|34378.3|34358.3|34298.5|34278.5|96
1662363000000|2022-09-05 07:30:00|34320.6|34300.6|34366.4|34346.4|34396.2|34376.2|34318.9|34298.9|94
1662363300000|2022-09-05 07:35:00|34366.2|34346.2|34386.2|34366.2|34421|34401|34361.2|34341.2|139
1662363600000|2022-09-05 07:40:00|34386|34366|34366.2|34346.2|34418.7|34398.7|34361.6|34341.6|63
1662363900000|2022-09-05 07:45:00|34371|34351|34413.3|34393.3|34423.7|34403.7|34343.7|34323.7|134
1662364200000|2022-09-05 07:50:00|34411|34391|34388.7|34368.7|34411.2|34391.2|34368.5|34348.5|65
1662364500000|2022-09-05 07:55:00|34386.2|34366.2|34393.7|34373.7|34408.7|34388.7|34378.7|34358.7|72
1662364800000|2022-09-05 08:00:00|34391|34371|34336.2|34316.2|34396.2|34376.2|34333.9|34313.9|252
1662365100000|2022-09-05 08:05:00|34340.8|34320.8|34393.7|34373.7|34398.7|34378.7|34340.8|34320.8|95
1662365400000|2022-09-05 08:10:00|34396|34376|34398.7|34378.7|34408.7|34388.7|34376.2|34356.2|58
1662365700000|2022-09-05 08:15:00|34401.2|34381.2|34424.1|34404.1|34453.2|34433.2|34398.9|34378.9|188
1662366000000|2022-09-05 08:20:00|34426.6|34406.6|34394.1|34374.1|34426.6|34406.6|34394.1|34374.1|116
1662366300000|2022-09-05 08:25:00|34396.4|34376.4|34396.3|34376.3|34406.3|34386.3|34369.1|34349.1|279
1662366600000|2022-09-05 08:30:00|34398.6|34378.6|34379.5|34359.5|34401.6|34381.6|34361.6|34341.6|301
1662366900000|2022-09-05 08:35:00|34381.8|34361.8|34419|34399|34426.5|34406.5|34366.6|34346.6|425
1662367200000|2022-09-05 08:40:00|34416.8|34396.8|34399|34379|34434|34414|34396.3|34376.3|150
1662367500000|2022-09-05 08:45:00|34401.3|34381.3|34369|34349|34401.3|34381.3|34351.8|34331.8|206
1662367800000|2022-09-05 08:50:00|34371.5|34351.5|34341.5|34321.5|34394|34374|34341.5|34321.5|246
1662368100000|2022-09-05 08:55:00|34343.8|34323.8|34294|34274|34351.5|34331.5|34293.8|34273.8|325
1662368400000|2022-09-05 09:00:00|34289|34269|34316.1|34296.1|34468.6|34448.6|34283.8|34263.8|1000
1662368700000|2022-09-05 09:05:00|34313.8|34293.8|34343.6|34323.6|34361.1|34341.1|34308.6|34288.6|85
1662369000000|2022-09-05 09:10:00|34345.9|34325.9|34331.1|34311.1|34348.6|34328.6|34308.6|34288.6|73
1662369300000|2022-09-05 09:15:00|34328.8|34308.8|34279|34259|34331.5|34311.5|34279|34259|145
1662369600000|2022-09-05 09:20:00|34281.3|34261.3|34248.8|34228.8|34281.3|34261.3|34216.5|34196.5|142
1662369900000|2022-09-05 09:25:00|34249|34229|34244.4|34224.4|34261.5|34241.5|34231.3|34211.3|74
1662370200000|2022-09-05 09:30:00|34244.2|34224.2|34249|34229|34256.5|34236.5|34234|34214|93
1662370500000|2022-09-05 09:35:00|34246.5|34226.5|34286.1|34266.1|34288.8|34268.8|34244|34224|92
1662370800000|2022-09-05 09:40:00|34283.8|34263.8|34319|34299|34326.5|34306.5|34281.3|34261.3|204
1662371100000|2022-09-05 09:45:00|34321.5|34301.5|34326.5|34306.5|34334|34314|34306.5|34286.5|177
1662371400000|2022-09-05 09:50:00|34326.3|34306.3|34311.5|34291.5|34326.5|34306.5|34291.5|34271.5|328
1662371700000|2022-09-05 09:55:00|34313.8|34293.8|34289|34269|34319|34299|34286.5|34266.5|362
1662372000000|2022-09-05 10:00:00|34291.5|34271.5|34276.5|34256.5|34321.5|34301.5|34276.5|34256.5|178
1662372300000|2022-09-05 10:05:00|34279|34259|34301.5|34281.5|34304|34284|34276.5|34256.5|39
1662372600000|2022-09-05 10:10:00|34301.3|34281.3|34349|34329|34349|34329|34294|34274|79
1662372900000|2022-09-05 10:15:00|34351.3|34331.3|34339|34319|34371.5|34351.5|34334|34314|57
1662373200000|2022-09-05 10:20:00|34336.7|34316.7|34359|34339|34384|34364|34336.5|34316.5|173
1662373500000|2022-09-05 10:25:00|34361.5|34341.5|34341.9|34321.9|34391.5|34371.5|34336.7|34316.7|49
1662373800000|2022-09-05 10:30:00|34339.4|34319.4|34281.9|34261.9|34346.9|34326.9|34281.9|34261.9|74
1662374100000|2022-09-05 10:35:00|34279.6|34259.6|34284.4|34264.4|34304.4|34284.4|34271.9|34251.9|75
1662374400000|2022-09-05 10:40:00|34286.9|34266.9|34289.2|34269.2|34299.4|34279.4|34281.9|34261.9|21
1662374700000|2022-09-05 10:45:00|34286.9|34266.9|34309.4|34289.4|34314.4|34294.4|34282.1|34262.1|17
1662375000000|2022-09-05 10:50:00|34311.9|34291.9|34311.9|34291.9|34319.4|34299.4|34304.4|34284.4|28
1662375300000|2022-09-05 10:55:00|34306.9|34286.9|34274.4|34254.4|34309.4|34289.4|34272.1|34252.1|59
1662375600000|2022-09-05 11:00:00|34276.9|34256.9|34304.4|34284.4|34336.7|34316.7|34274.4|34254.4|129
1662375900000|2022-09-05 11:05:00|34306.9|34286.9|34271.9|34251.9|34309.4|34289.4|34266.9|34246.9|119
1662376200000|2022-09-05 11:10:00|34269.6|34249.6|34256.9|34236.9|34271.9|34251.9|34251.7|34231.7|107
1662376500000|2022-09-05 11:15:00|34259.4|34239.4|34264.4|34244.4|34276.9|34256.9|34244.2|34224.2|90
1662376800000|2022-09-05 11:20:00|34259.4|34239.4|34281.9|34261.9|34296.9|34276.9|34256.9|34236.9|81
1662377100000|2022-09-05 11:25:00|34279.6|34259.6|34254.4|34234.4|34291.9|34271.9|34254.4|34234.4|84
1662377400000|2022-09-05 11:30:00|34256.9|34236.9|34276.7|34256.7|34321.9|34301.9|34251.9|34231.9|146
1662377700000|2022-09-05 11:35:00|34274.4|34254.4|34301.7|34281.7|34301.7|34281.7|34259.4|34239.4|78
1662378000000|2022-09-05 11:40:00|34299.4|34279.4|34299.4|34279.4|34301.9|34281.9|34281.9|34261.9|45
1662378300000|2022-09-05 11:45:00|34301.7|34281.7|34311.7|34291.7|34336.9|34316.9|34291.9|34271.9|69
1662378600000|2022-09-05 11:50:00|34314|34294|34311.7|34291.7|34324.2|34304.2|34304.8|34284.8|49
1662378900000|2022-09-05 11:55:00|34314.2|34294.2|34339|34319|34339|34319|34311.7|34291.7|57
1662379200000|2022-09-05 12:00:00|34339.2|34319.2|34316.9|34296.9|34376.5|34356.5|34316.7|34296.7|123
1662379500000|2022-09-05 12:05:00|34319.2|34299.2|34311.9|34291.9|34321.9|34301.9|34274.4|34254.4|55
1662379800000|2022-09-05 12:10:00|34307.3|34287.3|34264.4|34244.4|34321.9|34301.9|34264.4|34244.4|34
1662380100000|2022-09-05 12:15:00|34262.1|34242.1|34286.9|34266.9|34286.9|34266.9|34251.9|34231.9|87
1662380400000|2022-09-05 12:20:00|34289.4|34269.4|34264.4|34244.4|34289.4|34269.4|34256.9|34236.9|65
1662380700000|2022-09-05 12:25:00|34266.9|34246.9|34281.7|34261.7|34289.4|34269.4|34242.1|34222.1|150
1662381000000|2022-09-05 12:30:00|34281.9|34261.9|34284.2|34264.2|34301.7|34281.7|34274.4|34254.4|123
1662381300000|2022-09-05 12:35:00|34286.5|34266.5|34284.4|34264.4|34294.2|34274.2|34279.2|34259.2|27
1662381600000|2022-09-05 12:40:00|34282.1|34262.1|34289.2|34269.2|34294.2|34274.2|34274.4|34254.4|46
1662381900000|2022-09-05 12:45:00|34289.4|34269.4|34281.9|34261.9|34289.4|34269.4|34269.4|34249.4|55
1662382200000|2022-09-05 12:50:00|34284.2|34264.2|34286.9|34266.9|34291.7|34271.7|34276.9|34256.9|32
1662382500000|2022-09-05 12:55:00|34284.4|34264.4|34251.9|34231.9|34291.5|34271.5|34249.4|34229.4|112
1662382800000|2022-09-05 13:00:00|34249.4|34229.4|34304.4|34284.4|34304.4|34284.4|34249.4|34229.4|586
1662383100000|2022-09-05 13:05:00|34304.2|34284.2|34266.7|34246.7|34329.4|34309.4|34254.6|34234.6|364
1662383400000|2022-09-05 13:10:00|34266.9|34246.9|34266.9|34246.9|34271.9|34251.9|34244.4|34224.4|182
1662383700000|2022-09-05 13:15:00|34267.1|34247.1|34281.7|34261.7|34281.7|34261.7|34231.9|34211.9|136
1662384000000|2022-09-05 13:20:00|34281.9|34261.9|34302.1|34282.1|34311.9|34291.9|34279.4|34259.4|120
1662384300000|2022-09-05 13:25:00|34301.9|34281.9|34306.7|34286.7|34354|34334|34296.9|34276.9|162
1662384600000|2022-09-05 13:30:00|34301.9|34281.9|34226.9|34206.9|34309.4|34289.4|34221.9|34201.9|174
1662384900000|2022-09-05 13:35:00|34221.9|34201.9|34212.3|34192.3|34242.1|34222.1|34197.3|34177.3|131
1662385200000|2022-09-05 13:40:00|34212.1|34192.1|34202.1|34182.1|34226.9|34206.9|34201.9|34181.9|95
1662385500000|2022-09-05 13:45:00|34204.4|34184.4|34191.9|34171.9|34214.4|34194.4|34191.9|34171.9|153
1662385800000|2022-09-05 13:50:00|34192.1|34172.1|34216.9|34196.9|34224.2|34204.2|34174.4|34154.4|154
1662386100000|2022-09-05 13:55:00|34219.2|34199.2|34253.9|34233.9|34273.9|34253.9|34216.9|34196.9|158
1662386400000|2022-09-05 14:00:00|34253.7|34233.7|34286.9|34266.9|34293.9|34273.9|34241.4|34221.4|115
1662386700000|2022-09-05 14:05:00|34289.2|34269.2|34263.9|34243.9|34296.4|34276.4|34249.2|34229.2|82
1662387000000|2022-09-05 14:10:00|34266.4|34246.4|34321.4|34301.4|34323.7|34303.7|34253.9|34233.9|166
1662387300000|2022-09-05 14:15:00|34323.9|34303.9|34343.9|34323.9|34351.4|34331.4|34301.4|34281.4|147
1662387600000|2022-09-05 14:20:00|34346.6|34326.6|34321.4|34301.4|34348.9|34328.9|34306.4|34286.4|160
1662387900000|2022-09-05 14:25:00|34323.9|34303.9|34393.9|34373.9|34396.4|34376.4|34321.6|34301.6|359
1662388200000|2022-09-05 14:30:00|34396.2|34376.2|34461.4|34441.4|34496.2|34476.2|34388.9|34368.9|531
1662388500000|2022-09-05 14:35:00|34463.9|34443.9|34528.9|34508.9|34566.4|34546.4|34463.9|34443.9|315
1662388800000|2022-09-05 14:40:00|34526.6|34506.6|34421.4|34401.4|34526.6|34506.6|34413.9|34393.9|258
1662389100000|2022-09-05 14:45:00|34423.9|34403.9|34463.9|34443.9|34473.9|34453.9|34421.4|34401.4|165
1662389400000|2022-09-05 14:50:00|34461.6|34441.6|34463.9|34443.9|34488.5|34468.5|34453.9|34433.9|165
1662389700000|2022-09-05 14:55:00|34466.2|34446.2|34506.2|34486.2|34508.9|34488.9|34441.6|34421.6|117
1662390000000|2022-09-05 15:00:00|34503.9|34483.9|34491.4|34471.4|34511.4|34491.4|34458.9|34438.9|159
1662390300000|2022-09-05 15:05:00|34491.2|34471.2|34490.8|34470.8|34516.2|34496.2|34476.4|34456.4|476
1662390600000|2022-09-05 15:10:00|34491|34471|34458.5|34438.5|34498.5|34478.5|34448.3|34428.3|60
1662390900000|2022-09-05 15:15:00|34456|34436|34418.5|34398.5|34458.5|34438.5|34406|34386|184
1662391200000|2022-09-05 15:20:00|34416|34396|34428.7|34408.7|34446|34426|34413.5|34393.5|81
1662391500000|2022-09-05 15:25:00|34428.5|34408.5|34416.2|34396.2|34436|34416|34413.5|34393.5|72
1662391800000|2022-09-05 15:30:00|34416|34396|34431|34411|34438.5|34418.5|34413.3|34393.3|117
1662392100000|2022-09-05 15:35:00|34433.5|34413.5|34443.5|34423.5|34448.5|34428.5|34426|34406|58
1662392400000|2022-09-05 15:40:00|34446|34426|34458.3|34438.3|34463.3|34443.3|34438.5|34418.5|96
1662392700000|2022-09-05 15:45:00|34458.1|34438.1|34463.5|34443.5|34473.5|34453.5|34448.7|34428.7|90
1662393000000|2022-09-05 15:50:00|34461|34441|34465.8|34445.8|34465.8|34445.8|34448.5|34428.5|57
1662393300000|2022-09-05 15:55:00|34463.5|34443.5|34458.5|34438.5|34481|34461|34456|34436|71
1662393600000|2022-09-05 16:00:00|34456|34436|34453.5|34433.5|34463.5|34443.5|34441|34421|168
1662393900000|2022-09-05 16:05:00|34448.9|34428.9|34453.5|34433.5|34458.5|34438.5|34446|34426|96
1662394200000|2022-09-05 16:10:00|34451.2|34431.2|34476|34456|34481|34461|34451.2|34431.2|82
1662394500000|2022-09-05 16:15:00|34473.7|34453.7|34488.5|34468.5|34501|34481|34473.5|34453.5|129
1662394800000|2022-09-05 16:20:00|34493.5|34473.5|34511|34491|34513.5|34493.5|34485.8|34465.8|98
1662395100000|2022-09-05 16:25:00|34508.5|34488.5|34521|34501|34521|34501|34503.5|34483.5|133
1662395400000|2022-09-05 16:30:00|34518.5|34498.5|34478.5|34458.5|34520.8|34500.8|34478.5|34458.5|84
1662395700000|2022-09-05 16:35:00|34476.2|34456.2|34498.3|34478.3|34500.5|34480.5|34476|34456|59
1662396000000|2022-09-05 16:40:00|34500.5|34480.5|34463.5|34443.5|34503.5|34483.5|34463.5|34443.5|53
1662396300000|2022-09-05 16:45:00|34465.8|34445.8|34468.5|34448.5|34473.5|34453.5|34456|34436|56
1662396600000|2022-09-05 16:50:00|34471|34451|34481|34461|34483.3|34463.3|34471|34451|46
1662396900000|2022-09-05 16:55:00|34478.5|34458.5|34483|34463|34483|34463|34468.5|34448.5|29
1662397200000|2022-09-05 17:00:00|34485.5|34465.5|34493.2|34473.2|34495.7|34475.7|34485.5|34465.5|16
1662397500000|2022-09-05 17:05:00|34496|34476|34493.5|34473.5|34498.5|34478.5|34493.5|34473.5|7
1662397800000|2022-09-05 17:10:00|34495.7|34475.7|34491|34471|34496.2|34476.2|34488.5|34468.5|52
1662398100000|2022-09-05 17:15:00|34488.5|34468.5|34488.5|34468.5|34491|34471|34476|34456|10
1662398400000|2022-09-05 17:20:00|34486|34466|34478.9|34458.9|34491|34471|34478.7|34458.7|6
1662398700000|2022-09-05 17:25:00|34478.7|34458.7|34491|34471|34491|34471|34478.5|34458.5|5
1662399000000|2022-09-05 17:30:00|34493.5|34473.5|34490.9|34470.9|34493.5|34473.5|34490.9|34470.9|1
1662399300000|2022-09-05 17:35:00|34493.4|34473.4|34490.9|34470.9|34493.4|34473.4|34490.9|34470.9|2
1662399600000|2022-09-05 17:40:00|34493.4|34473.4|34495.9|34475.9|34495.9|34475.9|34490.9|34470.9|2
1662399900000|2022-09-05 17:45:00|34495.7|34475.7|34491.4|34471.4|34495.7|34475.7|34491.2|34471.2|3
1662400200000|2022-09-05 17:50:00|34491.2|34471.2|34538.4|34518.4|34540.9|34520.9|34491.2|34471.2|112
1662400500000|2022-09-05 17:55:00|34540.7|34520.7|34567.6|34547.6|34569.9|34549.9|34530.9|34510.9|82
1662400800000|2022-09-05 18:00:00|34565.5|34545.5|34582.8|34562.8|34582.8|34562.8|34558.2|34538.2|32
1662401100000|2022-09-05 18:05:00|34580.3|34560.3|34620.9|34600.9|34620.9|34600.9|34580.3|34560.3|89
1662401400000|2022-09-05 18:10:00|34623.4|34603.4|34618.6|34598.6|34638.4|34618.4|34618.6|34598.6|54
1662401700000|2022-09-05 18:15:00|34620.9|34600.9|34648.4|34628.4|34653.4|34633.4|34620.9|34600.9|51
1662402000000|2022-09-05 18:20:00|34650.9|34630.9|34648.4|34628.4|34651.1|34631.1|34648.4|34628.4|19
1662402300000|2022-09-05 18:25:00|34646.1|34626.1|34604.9|34584.9|34646.1|34626.1|34590.9|34570.9|80
1662415200000|2022-09-05 22:00:00|34569.3|34549.3|34602.9|34582.9|34626.1|34606.1|34503.1|34483.1|169
1662415500000|2022-09-05 22:05:00|34603.6|34583.6|34616.3|34596.3|34625.8|34605.8|34595.9|34575.9|40
1662415800000|2022-09-05 22:10:00|34618.6|34598.6|34645.8|34625.8|34648.3|34628.3|34593.3|34573.3|57
1662416100000|2022-09-05 22:15:00|34648.3|34628.3|34630.8|34610.8|34651.1|34631.1|34626.1|34606.1|29
1662416400000|2022-09-05 22:20:00|34630.6|34610.6|34650.8|34630.8|34650.8|34630.8|34628.3|34608.3|22
1662416700000|2022-09-05 22:25:00|34648.6|34628.6|34615.6|34595.6|34648.6|34628.6|34615.6|34595.6|25
1662417000000|2022-09-05 22:30:00|34618.1|34598.1|34612.9|34592.9|34630.8|34610.8|34612.9|34592.9|28
1662417300000|2022-09-05 22:35:00|34612.5|34592.5|34630.6|34610.6|34633.1|34613.1|34607.9|34587.9|18
1662417600000|2022-09-05 22:40:00|34630.4|34610.4|34630.6|34610.6|34632.9|34612.9|34617.9|34597.9|21
1662417900000|2022-09-05 22:45:00|34632.9|34612.9|34650.4|34630.4|34650.4|34630.4|34625.8|34605.8|59
1662418200000|2022-09-05 22:50:00|34648.1|34628.1|34650.4|34630.4|34662.9|34642.9|34642.5|34622.5|88
1662418500000|2022-09-05 22:55:00|34648.1|34628.1|34635.4|34615.4|34648.1|34628.1|34622.9|34602.9|24
1662418800000|2022-09-05 23:00:00|34637.7|34617.7|34627.9|34607.9|34640.4|34620.4|34627.9|34607.9|12
1662419100000|2022-09-05 23:05:00|34625.6|34605.6|34640.6|34620.6|34640.6|34620.6|34625.4|34605.4|17
1662419400000|2022-09-05 23:10:00|34642.9|34622.9|34630.4|34610.4|34643.1|34623.1|34630.4|34610.4|6
1662419700000|2022-09-05 23:15:00|34630.6|34610.6|34645.4|34625.4|34645.4|34625.4|34628.1|34608.1|14
1662420000000|2022-09-05 23:20:00|34649.9|34629.9|34637.9|34617.9|34650.4|34630.4|34635.4|34615.4|7
1662420300000|2022-09-05 23:25:00|34640.2|34620.2|34620.4|34600.4|34640.4|34620.4|34617.9|34597.9|26
1662420600000|2022-09-05 23:30:00|34617.9|34597.9|34612.9|34592.9|34620.4|34600.4|34602.9|34582.9|24
1662420900000|2022-09-05 23:35:00|34615.4|34595.4|34617.9|34597.9|34627.9|34607.9|34612.9|34592.9|14
1662421200000|2022-09-05 23:40:00|34620.2|34600.2|34615.4|34595.4|34622.9|34602.9|34610.4|34590.4|11
1662421500000|2022-09-05 23:45:00|34612.9|34592.9|34607.9|34587.9|34625.4|34605.4|34605.4|34585.4|40
1662421800000|2022-09-05 23:50:00|34605.4|34585.4|34592.9|34572.9|34610.4|34590.4|34590.6|34570.6|32
1662422100000|2022-09-05 23:55:00|34595.1|34575.1|34595.4|34575.4|34615.4|34595.4|34595.1|34575.1|106
1662422400000|2022-09-06 00:00:00|34586.3|34566.3|34527.9|34507.9|34586.3|34566.3|34520.4|34500.4|130
1662422700000|2022-09-06 00:05:00|34532.4|34512.4|34630.4|34610.4|34645.6|34625.6|34532.4|34512.4|86
1662423000000|2022-09-06 00:10:00|34630.6|34610.6|34632.9|34612.9|34638.1|34618.1|34605.4|34585.4|68
1662423300000|2022-09-06 00:15:00|34635.1|34615.1|34645.4|34625.4|34655.4|34635.4|34620.4|34600.4|73
1662423600000|2022-09-06 00:20:00|34643.1|34623.1|34640.4|34620.4|34655.4|34635.4|34630.6|34610.6|47
1662423900000|2022-09-06 00:25:00|34637.9|34617.9|34657.9|34637.9|34657.9|34637.9|34632.9|34612.9|41
1662424200000|2022-09-06 00:30:00|34660.4|34640.4|34702.6|34682.6|34710.4|34690.4|34660.4|34640.4|165
1662424500000|2022-09-06 00:35:00|34702.9|34682.9|34682.9|34662.9|34710.6|34690.6|34680.4|34660.4|76
1662424800000|2022-09-06 00:40:00|34680.6|34660.6|34692.8|34672.8|34700.4|34680.4|34680.4|34660.4|92
1662425100000|2022-09-06 00:45:00|34690.6|34670.6|34810.3|34790.3|34810.3|34790.3|34690.3|34670.3|189
1662425400000|2022-09-06 00:50:00|34808.1|34788.1|34837.8|34817.8|34837.8|34817.8|34782.8|34762.8|171
1662425700000|2022-09-06 00:55:00|34835.3|34815.3|34780.6|34760.6|34840.3|34820.3|34772.8|34752.8|200
1662426000000|2022-09-06 01:00:00|34782.8|34762.8|34780.3|34760.3|34805.3|34785.3|34737.8|34717.8|491
1662426300000|2022-09-06 01:05:00|34785.3|34765.3|34755.3|34735.3|34799.9|34779.9|34750.3|34730.3|129
1662426600000|2022-09-06 01:10:00|34757.6|34737.6|34720.3|34700.3|34765.3|34745.3|34700.3|34680.3|177
1662426900000|2022-09-06 01:15:00|34717.8|34697.8|34677.8|34657.8|34717.8|34697.8|34637.8|34617.8|173
1662427200000|2022-09-06 01:20:00|34678.1|34658.1|34710.6|34690.6|34730.1|34710.1|34667.8|34647.8|125
1662427500000|2022-09-06 01:25:00|34715.3|34695.3|34645.3|34625.3|34722.6|34702.6|34638.1|34618.1|100
1662427800000|2022-09-06 01:30:00|34647.8|34627.8|34630.3|34610.3|34677.8|34657.8|34622.8|34602.8|95
1662428100000|2022-09-06 01:35:00|34628.1|34608.1|34652.8|34632.8|34685.3|34665.3|34627.8|34607.8|98
1662428400000|2022-09-06 01:40:00|34650.6|34630.6|34670.3|34650.3|34685.3|34665.3|34637.8|34617.8|68
1662428700000|2022-09-06 01:45:00|34670.1|34650.1|34728|34708|34732.8|34712.8|34662.8|34642.8|102
1662429000000|2022-09-06 01:50:00|34725.3|34705.3|34665.3|34645.3|34730.3|34710.3|34660.8|34640.8|61
1662429300000|2022-09-06 01:55:00|34667.6|34647.6|34652.8|34632.8|34667.8|34647.8|34625.3|34605.3|95
1662429600000|2022-09-06 02:00:00|34655.3|34635.3|34662.8|34642.8|34677.8|34657.8|34650.3|34630.3|78
1662429900000|2022-09-06 02:05:00|34665.1|34645.1|34610.3|34590.3|34672.6|34652.6|34603|34583|107
1662430200000|2022-09-06 02:10:00|34607.8|34587.8|34530.3|34510.3|34610.1|34590.1|34530.3|34510.3|253
1662430500000|2022-09-06 02:15:00|34525.8|34505.8|34562.6|34542.6|34562.6|34542.6|34525.5|34505.5|83
1662430800000|2022-09-06 02:20:00|34560.3|34540.3|34577.8|34557.8|34582.8|34562.8|34555.3|34535.3|56
1662431100000|2022-09-06 02:25:00|34580.3|34560.3|34582.8|34562.8|34600.1|34580.1|34577.8|34557.8|54
1662431400000|2022-09-06 02:30:00|34585.3|34565.3|34610.3|34590.3|34610.3|34590.3|34567.8|34547.8|143
1662431700000|2022-09-06 02:35:00|34607.8|34587.8|34642.8|34622.8|34650.3|34630.3|34602.8|34582.8|139
1662432000000|2022-09-06 02:40:00|34645.3|34625.3|34625.5|34605.5|34647.8|34627.8|34610.5|34590.5|78
1662432300000|2022-09-06 02:45:00|34630.3|34610.3|34612.8|34592.8|34637.8|34617.8|34605.1|34585.1|113
1662432600000|2022-09-06 02:50:00|34615.1|34595.1|34575.3|34555.3|34625.1|34605.1|34565.5|34545.5|90
1662432900000|2022-09-06 02:55:00|34572.8|34552.8|34590.3|34570.3|34592.8|34572.8|34570.3|34550.3|71
1662433200000|2022-09-06 03:00:00|34592.8|34572.8|34557.8|34537.8|34602.8|34582.8|34557.8|34537.8|110
1662433500000|2022-09-06 03:05:00|34555.3|34535.3|34592.8|34572.8|34597.6|34577.6|34537.8|34517.8|88
1662433800000|2022-09-06 03:10:00|34590.5|34570.5|34637.8|34617.8|34637.8|34617.8|34565.3|34545.3|99
1662434100000|2022-09-06 03:15:00|34635.5|34615.5|34622.8|34602.8|34647.8|34627.8|34622.8|34602.8|57
1662434400000|2022-09-06 03:20:00|34625.3|34605.3|34618|34598|34650.3|34630.3|34615.3|34595.3|54
1662434700000|2022-09-06 03:25:00|34615.5|34595.5|34675.1|34655.1|34677.6|34657.6|34615.3|34595.3|68
1662435000000|2022-09-06 03:30:00|34672.8|34652.8|34660.3|34640.3|34675.3|34655.3|34657.8|34637.8|31
1662435300000|2022-09-06 03:35:00|34657.8|34637.8|34652.8|34632.8|34670.3|34650.3|34652.8|34632.8|15
1662435600000|2022-09-06 03:40:00|34650.5|34630.5|34615.1|34595.1|34655.3|34635.3|34610.5|34590.5|51
1662435900000|2022-09-06 03:45:00|34615.3|34595.3|34590.5|34570.5|34620.3|34600.3|34590.3|34570.3|23
1662436200000|2022-09-06 03:50:00|34590.3|34570.3|34588|34568|34602.6|34582.6|34580.3|34560.3|36
1662436500000|2022-09-06 03:55:00|34585.3|34565.3|34597.8|34577.8|34597.8|34577.8|34582.8|34562.8|19
1662436800000|2022-09-06 04:00:00|34595.3|34575.3|34597.8|34577.8|34610.3|34590.3|34595.3|34575.3|25
1662437100000|2022-09-06 04:05:00|34595.5|34575.5|34602.8|34582.8|34607.8|34587.8|34587.8|34567.8|22
1662437400000|2022-09-06 04:10:00|34605.3|34585.3|34622.8|34602.8|34622.8|34602.8|34602.8|34582.8|6
1662437700000|2022-09-06 04:15:00|34625.3|34605.3|34607.8|34587.8|34627.5|34607.5|34605.3|34585.3|14
1662438000000|2022-09-06 04:20:00|34605.3|34585.3|34635.3|34615.3|34637.8|34617.8|34605.3|34585.3|6
1662438300000|2022-09-06 04:25:00|34637.5|34617.5|34645.3|34625.3|34650.3|34630.3|34632.8|34612.8|21
1662438600000|2022-09-06 04:30:00|34647.5|34627.5|34623|34603|34667.8|34647.8|34620.3|34600.3|43
1662438900000|2022-09-06 04:35:00|34622.8|34602.8|34635|34615|34637.8|34617.8|34620.3|34600.3|12
1662439200000|2022-09-06 04:40:00|34635.3|34615.3|34665.3|34645.3|34667.8|34647.8|34635.3|34615.3|54
1662439500000|2022-09-06 04:45:00|34660.5|34640.5|34652.8|34632.8|34672.8|34652.8|34645.3|34625.3|31
1662439800000|2022-09-06 04:50:00|34655|34635|34642.7|34622.7|34667.5|34647.5|34640.5|34620.5|48
1662440100000|2022-09-06 04:55:00|34640.2|34620.2|34605.2|34585.2|34647.7|34627.7|34602.7|34582.7|27
1662440400000|2022-09-06 05:00:00|34620|34600|34592.7|34572.7|34627.5|34607.5|34592.7|34572.7|45
1662440700000|2022-09-06 05:05:00|34595.2|34575.2|34625.2|34605.2|34630.2|34610.2|34580.2|34560.2|37
1662441000000|2022-09-06 05:10:00|34620.2|34600.2|34620.2|34600.2|34630.2|34610.2|34615.2|34595.2|16
1662441300000|2022-09-06 05:15:00|34622.7|34602.7|34635.2|34615.2|34635.2|34615.2|34622.7|34602.7|9
1662441600000|2022-09-06 05:20:00|34637.5|34617.5|34652.7|34632.7|34652.7|34632.7|34635.2|34615.2|34
1662441900000|2022-09-06 05:25:00|34655|34635|34662.7|34642.7|34667.7|34647.7|34655|34635|16
1662442200000|2022-09-06 05:30:00|34665.2|34645.2|34690.2|34670.2|34730.2|34710.2|34665|34645|188
1662442500000|2022-09-06 05:35:00|34693|34673|34750.2|34730.2|34777.5|34757.5|34687.7|34667.7|187
1662442800000|2022-09-06 05:40:00|34748|34728|34770.2|34750.2|34770.2|34750.2|34722.7|34702.7|118
1662443100000|2022-09-06 05:45:00|34770|34750|34717.7|34697.7|34770|34750|34713|34693|64
1662443400000|2022-09-06 05:50:00|34722.7|34702.7|34677.7|34657.7|34737.7|34717.7|34675.2|34655.2|70
1662443700000|2022-09-06 05:55:00|34680|34660|34685.2|34665.2|34695.2|34675.2|34665.2|34645.2|69
1662444000000|2022-09-06 06:00:00|34687.7|34667.7|34655.4|34635.4|34702.7|34682.7|34640.2|34620.2|139
1662444300000|2022-09-06 06:05:00|34653.2|34633.2|34682.7|34662.7|34687.7|34667.7|34630.2|34610.2|95
1662444600000|2022-09-06 06:10:00|34685.2|34665.2|34665.2|34645.2|34690.2|34670.2|34657.7|34637.7|29
1662444900000|2022-09-06 06:15:00|34665.4|34645.4|34695.4|34675.4|34710.2|34690.2|34650.4|34630.4|53
1662445200000|2022-09-06 06:20:00|34700.2|34680.2|34730.4|34710.4|34737.7|34717.7|34697.7|34677.7|72
1662445500000|2022-09-06 06:25:00|34732.7|34712.7|34762.7|34742.7|34790.2|34770.2|34715.2|34695.2|116
1662445800000|2022-09-06 06:30:00|34765.2|34745.2|34820.2|34800.2|34822.7|34802.7|34750.2|34730.2|111
1662446100000|2022-09-06 06:35:00|34822.7|34802.7|34842.7|34822.7|34855.2|34835.2|34815.2|34795.2|263
1662446400000|2022-09-06 06:40:00|34840.4|34820.4|34870|34850|34870|34850|34827.9|34807.9|144
1662446700000|2022-09-06 06:45:00|34867.5|34847.5|34865.2|34845.2|34870.2|34850.2|34837.9|34817.9|148
1662447000000|2022-09-06 06:50:00|34870.2|34850.2|34915.2|34895.2|34935.4|34915.4|34855.4|34835.4|320
1662447300000|2022-09-06 06:55:00|34915|34895|34910|34890|34942.7|34922.7|34900.2|34880.2|271
1662447600000|2022-09-06 07:00:00|34907.7|34887.7|34885.4|34865.4|34917.9|34897.9|34845.2|34825.2|256
1662447900000|2022-09-06 07:05:00|34890|34870|34890.2|34870.2|34912.5|34892.5|34850.2|34830.2|166
1662448200000|2022-09-06 07:10:00|34892.7|34872.7|34890|34870|34897.7|34877.7|34838.2|34818.2|100
1662448500000|2022-09-06 07:15:00|34892.2|34872.2|34860.2|34840.2|34930.2|34910.2|34860.2|34840.2|135
1662448800000|2022-09-06 07:20:00|34862.7|34842.7|34972.7|34952.7|34975.2|34955.2|34860.2|34840.2|189
1662449100000|2022-09-06 07:25:00|34970.2|34950.2|34962.7|34942.7|35002.7|34982.7|34960.4|34940.4|333
1662449400000|2022-09-06 07:30:00|34960.2|34940.2|34947.9|34927.9|34972.7|34952.7|34930.2|34910.2|200
1662449700000|2022-09-06 07:35:00|34945.4|34925.4|34940|34920|34952.7|34932.7|34905.2|34885.2|139
1662450000000|2022-09-06 07:40:00|34935.2|34915.2|34895.2|34875.2|34975.2|34955.2|34895.2|34875.2|118
1662450300000|2022-09-06 07:45:00|34895|34875|34900.2|34880.2|34935.2|34915.2|34890|34870|100
1662450600000|2022-09-06 07:50:00|34900.4|34880.4|34882.7|34862.7|34902.7|34882.7|34855.2|34835.2|140
1662450900000|2022-09-06 07:55:00|34884.9|34864.9|34855.6|34835.6|34892.9|34872.9|34840.4|34820.4|216
1662451200000|2022-09-06 08:00:00|34853.4|34833.4|34810.6|34790.6|34855.6|34835.6|34800.6|34780.6|182
1662451500000|2022-09-06 08:05:00|34808.1|34788.1|34782.9|34762.9|34820.6|34800.6|34761.1|34741.1|189
1662451800000|2022-09-06 08:10:00|34782.7|34762.7|34797.9|34777.9|34800.4|34780.4|34773.1|34753.1|100
1662452100000|2022-09-06 08:15:00|34798.1|34778.1|34778.1|34758.1|34810.6|34790.6|34775.6|34755.6|88
1662452400000|2022-09-06 08:20:00|34780.6|34760.6|34760.6|34740.6|34790.6|34770.6|34758.1|34738.1|45
1662452700000|2022-09-06 08:25:00|34758.1|34738.1|34800.6|34780.6|34803.4|34783.4|34758.1|34738.1|139
1662453000000|2022-09-06 08:30:00|34803.1|34783.1|34753.1|34733.1|34820.6|34800.6|34746.1|34726.1|120
1662453300000|2022-09-06 08:35:00|34753.4|34733.4|34740.6|34720.6|34753.4|34733.4|34715.6|34695.6|128
1662453600000|2022-09-06 08:40:00|34738.4|34718.4|34730.8|34710.8|34753.1|34733.1|34725.6|34705.6|78
1662453900000|2022-09-06 08:45:00|34728.1|34708.1|34738.1|34718.1|34758.1|34738.1|34728.1|34708.1|69
1662454200000|2022-09-06 08:50:00|34735.6|34715.6|34775.4|34755.4|34775.4|34755.4|34705.6|34685.6|166
1662454500000|2022-09-06 08:55:00|34773.1|34753.1|34793.1|34773.1|34800.6|34780.6|34758.3|34738.3|106
1662454800000|2022-09-06 09:00:00|34790.8|34770.8|34670.6|34650.6|34790.8|34770.8|34670.6|34650.6|198
1662455100000|2022-09-06 09:05:00|34668.3|34648.3|34598.1|34578.1|34685.6|34665.6|34598.1|34578.1|295
1662455400000|2022-09-06 09:10:00|34595.8|34575.8|34585.6|34565.6|34630.6|34610.6|34585.6|34565.6|181
1662455700000|2022-09-06 09:15:00|34580.6|34560.6|34620.6|34600.6|34625.4|34605.4|34567.9|34547.9|175
1662456000000|2022-09-06 09:20:00|34620.4|34600.4|34590.6|34570.6|34620.4|34600.4|34570.8|34550.8|111
1662456300000|2022-09-06 09:25:00|34592.9|34572.9|34610.4|34590.4|34618.1|34598.1|34590.6|34570.6|88
1662456600000|2022-09-06 09:30:00|34610.6|34590.6|34603.1|34583.1|34630.6|34610.6|34600.6|34580.6|60
1662456900000|2022-09-06 09:35:00|34600.6|34580.6|34623.3|34603.3|34630.6|34610.6|34598.1|34578.1|46
1662457200000|2022-09-06 09:40:00|34623.1|34603.1|34633.1|34613.1|34638.1|34618.1|34623.1|34603.1|51
1662457500000|2022-09-06 09:45:00|34630.6|34610.6|34598.1|34578.1|34638.1|34618.1|34585.6|34565.6|91
1662457800000|2022-09-06 09:50:00|34600.6|34580.6|34618.1|34598.1|34620.6|34600.6|34593.1|34573.1|57
1662458100000|2022-09-06 09:55:00|34620.4|34600.4|34630.6|34610.6|34633.1|34613.1|34610.6|34590.6|43
1662458400000|2022-09-06 10:00:00|34630.4|34610.4|34605.6|34585.6|34630.6|34610.6|34596.1|34576.1|91
1662458700000|2022-09-06 10:05:00|34608.1|34588.1|34630.6|34610.6|34630.6|34610.6|34598.6|34578.6|69
1662459000000|2022-09-06 10:10:00|34633.1|34613.1|34630.4|34610.4|34635.6|34615.6|34613.1|34593.1|57
1662459300000|2022-09-06 10:15:00|34628.1|34608.1|34615.6|34595.6|34673.1|34653.1|34613.1|34593.1|142
1662459600000|2022-09-06 10:20:00|34613.1|34593.1|34635.6|34615.6|34635.6|34615.6|34600.6|34580.6|58
1662459900000|2022-09-06 10:25:00|34630.6|34610.6|34555.6|34535.6|34635.6|34615.6|34540.6|34520.6|162
1662460200000|2022-09-06 10:30:00|34558.1|34538.1|34513.3|34493.3|34570.3|34550.3|34495.6|34475.6|189
1662460500000|2022-09-06 10:35:00|34515.6|34495.6|34525.3|34505.3|34545.8|34525.8|34515.6|34495.6|67
1662460800000|2022-09-06 10:40:00|34525.1|34505.1|34560.1|34540.1|34560.1|34540.1|34520.1|34500.1|185
1662461100000|2022-09-06 10:45:00|34560.3|34540.3|34517.6|34497.6|34565.1|34545.1|34517.6|34497.6|78
1662461400000|2022-09-06 10:50:00|34517.8|34497.8|34443.1|34423.1|34530.1|34510.1|34420.6|34400.6|279
1662461700000|2022-09-06 10:55:00|34440.8|34420.8|34493.1|34473.1|34493.1|34473.1|34430.6|34410.6|148
1662462000000|2022-09-06 11:00:00|34490.3|34470.3|34500.6|34480.6|34513.1|34493.1|34485.6|34465.6|90
1662462300000|2022-09-06 11:05:00|34502.8|34482.8|34492.8|34472.8|34527.6|34507.6|34488.1|34468.1|100
1662462600000|2022-09-06 11:10:00|34493.1|34473.1|34460.6|34440.6|34498.1|34478.1|34455.6|34435.6|115
1662462900000|2022-09-06 11:15:00|34463.1|34443.1|34478.1|34458.1|34493.1|34473.1|34463.1|34443.1|90
1662463200000|2022-09-06 11:20:00|34480.6|34460.6|34458.1|34438.1|34488.1|34468.1|34450.6|34430.6|85
1662463500000|2022-09-06 11:25:00|34460.6|34440.6|34473.1|34453.1|34483.1|34463.1|34438.1|34418.1|118
1662463800000|2022-09-06 11:30:00|34470.8|34450.8|34437.8|34417.8|34495.1|34475.1|34433.3|34413.3|222
1662464100000|2022-09-06 11:35:00|34440.6|34420.6|34443.1|34423.1|34472.8|34452.8|34433.1|34413.1|231
1662464400000|2022-09-06 11:40:00|34445.3|34425.3|34458.1|34438.1|34463.1|34443.1|34420.3|34400.3|168
1662464700000|2022-09-06 11:45:00|34458.3|34438.3|34478.3|34458.3|34490.6|34470.6|34448.1|34428.1|313
1662465000000|2022-09-06 11:50:00|34478.1|34458.1|34510.6|34490.6|34515.1|34495.1|34475.8|34455.8|243
1662465300000|2022-09-06 11:55:00|34512.8|34492.8|34533|34513|34538|34518|34508|34488|113
1662465600000|2022-09-06 12:00:00|34535.5|34515.5|34518|34498|34538|34518|34470.8|34450.8|259
1662465900000|2022-09-06 12:05:00|34515.8|34495.8|34535.5|34515.5|34535.5|34515.5|34470.5|34450.5|139
1662466200000|2022-09-06 12:10:00|34533|34513|34660.5|34640.5|34707.8|34687.8|34518|34498|743
1662466500000|2022-09-06 12:15:00|34658|34638|34645.5|34625.5|34705.5|34685.5|34630.5|34610.5|277
1662466800000|2022-09-06 12:20:00|34643|34623|34593|34573|34660.5|34640.5|34575.5|34555.5|221
1662467100000|2022-09-06 12:25:00|34595.3|34575.3|34570.5|34550.5|34598|34578|34555.5|34535.5|188
1662467400000|2022-09-06 12:30:00|34573|34553|34573|34553|34580.5|34560.5|34545.5|34525.5|173
1662467700000|2022-09-06 12:35:00|34568|34548|34580.5|34560.5|34583|34563|34558.5|34538.5|182
1662468000000|2022-09-06 12:40:00|34578|34558|34617.8|34597.8|34617.8|34597.8|34568|34548|160
1662468300000|2022-09-06 12:45:00|34618|34598|34580.3|34560.3|34618|34598|34570.5|34550.5|199
1662468600000|2022-09-06 12:50:00|34580.5|34560.5|34575.5|34555.5|34583|34563|34545.5|34525.5|164
1662468900000|2022-09-06 12:55:00|34578|34558|34613|34593|34618|34598|34570.5|34550.5|232
1662469200000|2022-09-06 13:00:00|34610.8|34590.8|34510.5|34490.5|34615.3|34595.3|34483|34463|636
1662469500000|2022-09-06 13:05:00|34506|34486|34550.5|34530.5|34558|34538|34480.3|34460.3|437
1662469800000|2022-09-06 13:10:00|34545.8|34525.8|34563|34543|34588|34568|34520.5|34500.5|279
1662470100000|2022-09-06 13:15:00|34560.5|34540.5|34703|34683|34705.5|34685.5|34550.5|34530.5|494
1662470400000|2022-09-06 13:20:00|34700.5|34680.5|34688|34668|34703.3|34683.3|34643.3|34623.3|248
1662470700000|2022-09-06 13:25:00|34690.5|34670.5|34703|34683|34710.5|34690.5|34680.5|34660.5|260
1662471000000|2022-09-06 13:30:00|34705.5|34685.5|34638|34618|34710.8|34690.8|34613|34593|461
1662471300000|2022-09-06 13:35:00|34633.5|34613.5|34638|34618|34670.5|34650.5|34613|34593|325
1662471600000|2022-09-06 13:40:00|34635.7|34615.7|34620.5|34600.5|34635.7|34615.7|34588.5|34568.5|321
1662471900000|2022-09-06 13:45:00|34625.5|34605.5|34558.7|34538.7|34650.5|34630.5|34543.7|34523.7|560
1662472200000|2022-09-06 13:50:00|34556.2|34536.2|34484.7|34464.7|34558.2|34538.2|34479.4|34459.4|586
1662472500000|2022-09-06 13:55:00|34479.9|34459.9|34507.4|34487.4|34522.6|34502.6|34444.9|34424.9|507
1662472800000|2022-09-06 14:00:00|34506.9|34486.9|34418.6|34398.6|34506.9|34486.9|34401.1|34381.1|678
1662473100000|2022-09-06 14:05:00|34416.1|34396.1|34428.3|34408.3|34460.1|34440.1|34392.9|34372.9|441
1662473400000|2022-09-06 14:10:00|34430.6|34410.6|34427.9|34407.9|34430.6|34410.6|34370.1|34350.1|571
1662473700000|2022-09-06 14:15:00|34425.6|34405.6|34455.6|34435.6|34470.4|34450.4|34370.6|34350.6|400
1662474000000|2022-09-06 14:20:00|34453.3|34433.3|34452.9|34432.9|34475.4|34455.4|34432.9|34412.9|260
1662474300000|2022-09-06 14:25:00|34455.1|34435.1|34530.1|34510.1|34562.6|34542.6|34455.1|34435.1|456
1662474600000|2022-09-06 14:30:00|34527.9|34507.9|34470.4|34450.4|34532.9|34512.9|34458.1|34438.1|263
1662474900000|2022-09-06 14:35:00|34472.6|34452.6|34505.4|34485.4|34510.4|34490.4|34425.8|34405.8|316
1662475200000|2022-09-06 14:40:00|34507.9|34487.9|34507.9|34487.9|34535.4|34515.4|34500.6|34480.6|257
1662475500000|2022-09-06 14:45:00|34505.4|34485.4|34512.9|34492.9|34530.4|34510.4|34480.8|34460.8|362
1662475800000|2022-09-06 14:50:00|34515.1|34495.1|34515.4|34495.4|34567.9|34547.9|34497.9|34477.9|420
1662476100000|2022-09-06 14:55:00|34517.6|34497.6|34570.4|34550.4|34570.4|34550.4|34507.9|34487.9|373
1662476400000|2022-09-06 15:00:00|34585.4|34565.4|34557.9|34537.9|34590.6|34570.6|34517.9|34497.9|453
1662476700000|2022-09-06 15:05:00|34558.1|34538.1|34613.1|34593.1|34640.4|34620.4|34555.4|34535.4|316
1662477000000|2022-09-06 15:10:00|34615.4|34595.4|34592.6|34572.6|34647.6|34627.6|34587.9|34567.9|413
1662477300000|2022-09-06 15:15:00|34595.1|34575.1|34580.4|34560.4|34615.4|34595.4|34567.9|34547.9|418
1662477600000|2022-09-06 15:20:00|34577.6|34557.6|34550.8|34530.8|34582.9|34562.9|34550.4|34530.4|392
1662477900000|2022-09-06 15:25:00|34550.6|34530.6|34553.1|34533.1|34565.4|34545.4|34497.9|34477.9|476
1662478200000|2022-09-06 15:30:00|34550.8|34530.8|34622.6|34602.6|34645.6|34625.6|34545.1|34525.1|336
1662478500000|2022-09-06 15:35:00|34623.1|34603.1|34578.3|34558.3|34650.4|34630.4|34568.3|34548.3|395
1662478800000|2022-09-06 15:40:00|34573.8|34553.8|34618.8|34598.8|34645.6|34625.6|34568.3|34548.3|181
1662479100000|2022-09-06 15:45:00|34616.3|34596.3|34593.6|34573.6|34633.6|34613.6|34586.5|34566.5|163
1662479400000|2022-09-06 15:50:00|34596.1|34576.1|34616.1|34596.1|34636.3|34616.3|34589|34569|155
1662479700000|2022-09-06 15:55:00|34616.3|34596.3|34628.6|34608.6|34653.1|34633.1|34608.8|34588.8|230
1662480000000|2022-09-06 16:00:00|34630.8|34610.8|34630.8|34610.8|34650.6|34630.6|34615.8|34595.8|156
1662480300000|2022-09-06 16:05:00|34628.6|34608.6|34593.3|34573.3|34648.3|34628.3|34586.1|34566.1|186
1662480600000|2022-09-06 16:10:00|34595.6|34575.6|34620.8|34600.8|34628.1|34608.1|34595.6|34575.6|151
1662480900000|2022-09-06 16:15:00|34620.4|34600.4|34613.3|34593.3|34630.4|34610.4|34593.3|34573.3|166
1662481200000|2022-09-06 16:20:00|34611.1|34591.1|34595.8|34575.8|34640.6|34620.6|34595.8|34575.8|164
1662481500000|2022-09-06 16:25:00|34595.6|34575.6|34620.8|34600.8|34630.8|34610.8|34585.6|34565.6|196
1662481800000|2022-09-06 16:30:00|34618.6|34598.6|34610.8|34590.8|34650.8|34630.8|34593.1|34573.1|280
1662482100000|2022-09-06 16:35:00|34613.1|34593.1|34645.6|34625.6|34645.6|34625.6|34610.8|34590.8|168
1662482400000|2022-09-06 16:40:00|34645.8|34625.8|34680.8|34660.8|34683.3|34663.3|34626.1|34606.1|253
1662482700000|2022-09-06 16:45:00|34678.6|34658.6|34650.6|34630.6|34680.8|34660.8|34638.6|34618.6|282
1662483000000|2022-09-06 16:50:00|34652.8|34632.8|34629|34609|34660.3|34640.3|34611.3|34591.3|277
1662483300000|2022-09-06 16:55:00|34626.8|34606.8|34607.9|34587.9|34663.1|34643.1|34603.4|34583.4|1778
1662483600000|2022-09-06 17:00:00|34608.2|34588.2|34616.4|34596.4|34623.4|34603.4|34568.9|34548.9|683
1662483900000|2022-09-06 17:05:00|34618.9|34598.9|34536.2|34516.2|34621.4|34601.4|34536.2|34516.2|220
1662484200000|2022-09-06 17:10:00|34533.9|34513.9|34518.9|34498.9|34546.4|34526.4|34501.4|34481.4|214
1662484500000|2022-09-06 17:15:00|34516.6|34496.6|34488.9|34468.9|34518.9|34498.9|34483.9|34463.9|217
1662484800000|2022-09-06 17:20:00|34486.6|34466.6|34478.9|34458.9|34508.9|34488.9|34473.9|34453.9|249
1662485100000|2022-09-06 17:25:00|34476.4|34456.4|34466.4|34446.4|34488.9|34468.9|34458.9|34438.9|282
1662485400000|2022-09-06 17:30:00|34463.9|34443.9|34481.4|34461.4|34501.4|34481.4|34463.9|34443.9|309
1662485700000|2022-09-06 17:35:00|34478.9|34458.9|34473.9|34453.9|34486.6|34466.6|34458.9|34438.9|171
1662486000000|2022-09-06 17:40:00|34471.4|34451.4|34459.1|34439.1|34473.9|34453.9|34446.6|34426.6|148
1662486300000|2022-09-06 17:45:00|34463.9|34443.9|34441.4|34421.4|34473.9|34453.9|34438.9|34418.9|185
1662486600000|2022-09-06 17:50:00|34439.1|34419.1|34481.4|34461.4|34483.9|34463.9|34438.9|34418.9|86
1662486900000|2022-09-06 17:55:00|34481.1|34461.1|34511.1|34491.1|34513.6|34493.6|34478.9|34458.9|65
1662487200000|2022-09-06 18:00:00|34508.9|34488.9|34511.4|34491.4|34531.4|34511.4|34498.9|34478.9|34
1662487500000|2022-09-06 18:05:00|34508.9|34488.9|34514.1|34494.1|34516.4|34496.4|34491.4|34471.4|90
1662487800000|2022-09-06 18:10:00|34516.4|34496.4|34553.9|34533.9|34563.6|34543.6|34508.9|34488.9|93
1662488100000|2022-09-06 18:15:00|34551.4|34531.4|34546.4|34526.4|34561.1|34541.1|34541.4|34521.4|28
1662488400000|2022-09-06 18:20:00|34541.4|34521.4|34548.9|34528.9|34558.9|34538.9|34541.4|34521.4|31
1662488700000|2022-09-06 18:25:00|34551.4|34531.4|34538.9|34518.9|34553.9|34533.9|34531.4|34511.4|27
1662489000000|2022-09-06 18:30:00|34541.1|34521.1|34536.4|34516.4|34546.1|34526.1|34511.4|34491.4|31
1662489300000|2022-09-06 18:35:00|34536.9|34516.9|34551.4|34531.4|34558.9|34538.9|34526.4|34506.4|27
1662489600000|2022-09-06 18:40:00|34548.9|34528.9|34541.4|34521.4|34551.4|34531.4|34529.1|34509.1|26
1662489900000|2022-09-06 18:45:00|34543.9|34523.9|34548.9|34528.9|34551.4|34531.4|34526.4|34506.4|21
1662490200000|2022-09-06 18:50:00|34551.4|34531.4|34541.1|34521.1|34551.4|34531.4|34526.6|34506.6|23
1662490500000|2022-09-06 18:55:00|34541.4|34521.4|34533.9|34513.9|34558.9|34538.9|34531.4|34511.4|20
1662490800000|2022-09-06 19:00:00|34534.1|34514.1|34543.6|34523.6|34561.4|34541.4|34531.4|34511.4|43
1662491100000|2022-09-06 19:05:00|34541.4|34521.4|34566.4|34546.4|34566.4|34546.4|34536.4|34516.4|16
1662491400000|2022-09-06 19:10:00|34563.6|34543.6|34561.4|34541.4|34571.4|34551.4|34556.4|34536.4|24
1662491700000|2022-09-06 19:15:00|34559.1|34539.1|34553.6|34533.6|34578.9|34558.9|34551.6|34531.6|48
1662492000000|2022-09-06 19:20:00|34553.9|34533.9|34556.4|34536.4|34561.4|34541.4|34528.9|34508.9|23
1662492300000|2022-09-06 19:25:00|34554.1|34534.1|34548.9|34528.9|34571.4|34551.4|34546.8|34526.8|10
1662492600000|2022-09-06 19:30:00|34549.1|34529.1|34543.9|34523.9|34553.9|34533.9|34533.9|34513.9|29
1662492900000|2022-09-06 19:35:00|34541.4|34521.4|34546.4|34526.4|34561.4|34541.4|34538.9|34518.9|30
1662493200000|2022-09-06 19:40:00|34546.1|34526.1|34598.6|34578.6|34598.6|34578.6|34541.4|34521.4|97
1662493500000|2022-09-06 19:45:00|34598.4|34578.4|34593.4|34573.4|34598.4|34578.4|34576.4|34556.4|25
1662493800000|2022-09-06 19:50:00|34590.9|34570.9|34571.4|34551.4|34593.6|34573.6|34566.4|34546.4|23
1662494100000|2022-09-06 19:55:00|34569.1|34549.1|34576.3|34556.3|34583.8|34563.8|34561.4|34541.4|19
1662494400000|2022-09-06 20:00:00|34578.6|34558.6|34581.3|34561.3|34591.3|34571.3|34576.3|34556.3|45
1662494700000|2022-09-06 20:05:00|34578.8|34558.8|34568.8|34548.8|34581.3|34561.3|34568.8|34548.8|10
1662495000000|2022-09-06 20:10:00|34569.1|34549.1|34578.8|34558.8|34583.8|34563.8|34566.3|34546.3|22
1662495300000|2022-09-06 20:15:00|34583.8|34563.8|34593.8|34573.8|34593.8|34573.8|34583.8|34563.8|11
1662495600000|2022-09-06 20:20:00|34591.6|34571.6|34591.3|34571.3|34593.8|34573.8|34588.8|34568.8|3
1662495900000|2022-09-06 20:25:00|34588.8|34568.8|34573.4|34553.4|34588.8|34568.8|34573.4|34553.4|52
1662496200000|2022-09-06 20:30:00|34571.1|34551.1|34570.9|34550.9|34578.4|34558.4|34566.1|34546.1|12
1662496500000|2022-09-06 20:35:00|34570.6|34550.6|34568.3|34548.3|34570.9|34550.9|34563.6|34543.6|10
1662496800000|2022-09-06 20:40:00|34565.8|34545.8|34568.3|34548.3|34568.6|34548.6|34563.6|34543.6|11
1662497100000|2022-09-06 20:45:00|34570.8|34550.8|34578.3|34558.3|34578.3|34558.3|34570.8|34550.8|9
1662497400000|2022-09-06 20:50:00|34580.8|34560.8|34588.3|34568.3|34590.6|34570.6|34580.8|34560.8|34
1662497700000|2022-09-06 20:55:00|34585.6|34565.6|34595.8|34575.8|34600.8|34580.8|34585.6|34565.6|27
1662501600000|2022-09-06 22:00:00|34571.3|34551.3|34578.3|34558.3|34593.6|34573.6|34570.8|34550.8|35
1662501900000|2022-09-06 22:05:00|34580.8|34560.8|34570.8|34550.8|34585.6|34565.6|34568.3|34548.3|18
1662502200000|2022-09-06 22:10:00|34568.3|34548.3|34573.1|34553.1|34573.3|34553.3|34565.8|34545.8|16
1662502500000|2022-09-06 22:15:00|34570.8|34550.8|34568.6|34548.6|34573.3|34553.3|34565.8|34545.8|11
1662502800000|2022-09-06 22:20:00|34566.1|34546.1|34570.8|34550.8|34570.8|34550.8|34565.8|34545.8|1
1662503100000|2022-09-06 22:25:00|34566.3|34546.3|34560.8|34540.8|34570.8|34550.8|34560.8|34540.8|6
1662503400000|2022-09-06 22:30:00|34565.3|34545.3|34558.3|34538.3|34565.8|34545.8|34558.3|34538.3|5
1662503700000|2022-09-06 22:35:00|34555.8|34535.8|34555.8|34535.8|34558.3|34538.3|34555.8|34535.8|8
1662504000000|2022-09-06 22:40:00|||||||||4
1662504300000|2022-09-06 22:45:00|34558.3|34538.3|34557.8|34537.8|34558.3|34538.3|34555.3|34535.3|13
1662504600000|2022-09-06 22:50:00|34558.1|34538.1|34552.8|34532.8|34565.3|34545.3|34552.8|34532.8|15
1662504900000|2022-09-06 22:55:00|34557.8|34537.8|34550.3|34530.3|34557.8|34537.8|34550.3|34530.3|23
1662505200000|2022-09-06 23:00:00|34550.1|34530.1|34537.8|34517.8|34550.1|34530.1|34537.8|34517.8|14
1662505500000|2022-09-06 23:05:00|34535.3|34515.3|34527.8|34507.8|34537.8|34517.8|34525.3|34505.3|8
1662505800000|2022-09-06 23:10:00|34532.8|34512.8|34530.3|34510.3|34532.8|34512.8|34530.3|34510.3|2
1662506100000|2022-09-06 23:15:00|34533.1|34513.1|34545.3|34525.3|34545.3|34525.3|34530.6|34510.6|19
1662506400000|2022-09-06 23:20:00|34547.8|34527.8|34557.8|34537.8|34560.3|34540.3|34547.8|34527.8|3
1662506700000|2022-09-06 23:25:00|34560.1|34540.1|34557.8|34537.8|34560.5|34540.5|34557.8|34537.8|6
1662507000000|2022-09-06 23:30:00|34555.3|34535.3|34560.3|34540.3|34562.8|34542.8|34555.3|34535.3|3
1662507300000|2022-09-06 23:35:00|34562.8|34542.8|34555.3|34535.3|34562.8|34542.8|34555.3|34535.3|2
1662507600000|2022-09-06 23:40:00|34560|34540|34565.3|34545.3|34565.3|34545.3|34557.8|34537.8|24
1662507900000|2022-09-06 23:45:00|34567.8|34547.8|34560.3|34540.3|34575.3|34555.3|34557.8|34537.8|4
1662508200000|2022-09-06 23:50:00|34562.5|34542.5|34565.3|34545.3|34565.3|34545.3|34558|34538|4
1662508500000|2022-09-06 23:55:00|34567.5|34547.5|34568|34548|34580.3|34560.3|34565.3|34545.3|15
1662508800000|2022-09-07 00:00:00|34570.3|34550.3|34530.3|34510.3|34570.5|34550.5|34497.8|34477.8|110
1662509100000|2022-09-07 00:05:00|34528|34508|34537.8|34517.8|34547.8|34527.8|34527.8|34507.8|39
1662509400000|2022-09-07 00:10:00|34537.5|34517.5|34477.8|34457.8|34537.8|34517.8|34475|34455|96
1662509700000|2022-09-07 00:15:00|34473.3|34453.3|34405|34385|34475.3|34455.3|34387.8|34367.8|188
1662510000000|2022-09-07 00:20:00|34400.5|34380.5|34345.3|34325.3|34422.5|34402.5|34340.5|34320.5|137
1662510300000|2022-09-07 00:25:00|34350.3|34330.3|34410.5|34390.5|34410.5|34390.5|34350.3|34330.3|78
1662510600000|2022-09-07 00:30:00|34408|34388|34365.5|34345.5|34420.5|34400.5|34352.8|34332.8|85
1662510900000|2022-09-07 00:35:00|34366|34346|34380.8|34360.8|34380.8|34360.8|34352.8|34332.8|141
1662511200000|2022-09-07 00:40:00|34383|34363|34363.3|34343.3|34387.8|34367.8|34360.3|34340.3|74
1662511500000|2022-09-07 00:45:00|34361|34341|34358.3|34338.3|34378.3|34358.3|34335.8|34315.8|82
1662511800000|2022-09-07 00:50:00|34355.8|34335.8|34405.8|34385.8|34413.3|34393.3|34353.3|34333.3|91
1662512100000|2022-09-07 00:55:00|34403.3|34383.3|34433.3|34413.3|34433.3|34413.3|34373.5|34353.5|81
1662512400000|2022-09-07 01:00:00|34435.8|34415.8|34363.3|34343.3|34435.8|34415.8|34348.3|34328.3|368
1662512700000|2022-09-07 01:05:00|34365.8|34345.8|34350.5|34330.5|34413.3|34393.3|34335.8|34315.8|168
1662513000000|2022-09-07 01:10:00|34353|34333|34353.3|34333.3|34360.8|34340.8|34273.3|34253.3|272
1662513300000|2022-09-07 01:15:00|34350.8|34330.8|34405.8|34385.8|34410.8|34390.8|34345.8|34325.8|274
1662513600000|2022-09-07 01:20:00|34403.5|34383.5|34438.3|34418.3|34453.3|34433.3|34400.8|34380.8|161
1662513900000|2022-09-07 01:25:00|34435.8|34415.8|34438.3|34418.3|34460.8|34440.8|34420.8|34400.8|119
1662514200000|2022-09-07 01:30:00|34443.5|34423.5|34435.8|34415.8|34453|34433|34393.3|34373.3|132
1662514500000|2022-09-07 01:35:00|34438|34418|34370.8|34350.8|34446|34426|34360.8|34340.8|164
1662514800000|2022-09-07 01:40:00|34373|34353|34315.8|34295.8|34378.3|34358.3|34298.3|34278.3|175
1662515100000|2022-09-07 01:45:00|34315.5|34295.5|34365.7|34345.7|34368|34348|34298.8|34278.8|134
1662515400000|2022-09-07 01:50:00|34368.2|34348.2|34443.2|34423.2|34450.5|34430.5|34368.2|34348.2|204
1662515700000|2022-09-07 01:55:00|34440.7|34420.7|34455.7|34435.7|34468.2|34448.2|34425.7|34405.7|155
1662516000000|2022-09-07 02:00:00|34453.2|34433.2|34485.7|34465.7|34528.2|34508.2|34450.5|34430.5|161
1662516300000|2022-09-07 02:05:00|34485.5|34465.5|34468.2|34448.2|34485.7|34465.7|34455.7|34435.7|102
1662516600000|2022-09-07 02:10:00|34466|34446|34393.2|34373.2|34468.2|34448.2|34393.2|34373.2|103
1662516900000|2022-09-07 02:15:00|34388.2|34368.2|34405.7|34385.7|34418.2|34398.2|34381|34361|50
1662517200000|2022-09-07 02:20:00|34408.2|34388.2|34418.2|34398.2|34418.2|34398.2|34403.2|34383.2|43
1662517500000|2022-09-07 02:25:00|34418.5|34398.5|34458.2|34438.2|34463.2|34443.2|34418.2|34398.2|41
1662517800000|2022-09-07 02:30:00|34458.5|34438.5|34463|34443|34478.2|34458.2|34445.7|34425.7|91
1662518100000|2022-09-07 02:35:00|34465.2|34445.2|34440.7|34420.7|34475.7|34455.7|34433.5|34413.5|41
1662518400000|2022-09-07 02:40:00|34443.2|34423.2|34423.2|34403.2|34453.2|34433.2|34423.2|34403.2|47
1662518700000|2022-09-07 02:45:00|34423.5|34403.5|34430.7|34410.7|34440.7|34420.7|34418.2|34398.2|33
1662519000000|2022-09-07 02:50:00|34433|34413|34378.2|34358.2|34433|34413|34371|34351|96
1662519300000|2022-09-07 02:55:00|34375.7|34355.7|34370.7|34350.7|34380.7|34360.7|34358.5|34338.5|74
1662519600000|2022-09-07 03:00:00|34373.2|34353.2|34336|34316|34373.2|34353.2|34305.7|34285.7|150
1662519900000|2022-09-07 03:05:00|34340.5|34320.5|34230.5|34210.5|34345.7|34325.7|34226|34206|213
1662520200000|2022-09-07 03:10:00|34228.2|34208.2|34168.2|34148.2|34230.7|34210.7|34165.7|34145.7|278
1662520500000|2022-09-07 03:15:00|34166|34146|34135.7|34115.7|34166|34146|34118.2|34098.2|249
1662520800000|2022-09-07 03:20:00|34140.7|34120.7|34123.2|34103.2|34148.2|34128.2|34095.7|34075.7|169
1662521100000|2022-09-07 03:25:00|34120.7|34100.7|34123.5|34103.5|34140.7|34120.7|34073.2|34053.2|307
1662521400000|2022-09-07 03:30:00|34123.2|34103.2|34133.2|34113.2|34135.7|34115.7|34110.7|34090.7|68
1662521700000|2022-09-07 03:35:00|34133|34113|34093|34073|34133|34113|34093|34073|70
1662522000000|2022-09-07 03:40:00|34095.5|34075.5|34090.7|34070.7|34105.7|34085.7|34080.7|34060.7|54
1662522300000|2022-09-07 03:45:00|34093|34073|34098.2|34078.2|34110.7|34090.7|34090.7|34070.7|22
1662522600000|2022-09-07 03:50:00|34100.5|34080.5|34095.7|34075.7|34100.7|34080.7|34050.7|34030.7|67
1662522900000|2022-09-07 03:55:00|34093|34073|34070.7|34050.7|34095.7|34075.7|34068.2|34048.2|26
1662523200000|2022-09-07 04:00:00|34066|34046|34073.2|34053.2|34093.2|34073.2|34038.2|34018.2|130
1662523500000|2022-09-07 04:05:00|34070.5|34050.5|34070.7|34050.7|34090.2|34070.2|34065.7|34045.7|32
1662523800000|2022-09-07 04:10:00|34073.2|34053.2|34070.7|34050.7|34075.7|34055.7|34055.7|34035.7|20
1662524100000|2022-09-07 04:15:00|34071|34051|34070.7|34050.7|34080.7|34060.7|34068.2|34048.2|22
1662524400000|2022-09-07 04:20:00|34070.4|34050.4|34058.2|34038.2|34080.7|34060.7|34058.2|34038.2|39
1662524700000|2022-09-07 04:25:00|34055.7|34035.7|34065.4|34045.4|34070.7|34050.7|34043.2|34023.2|27
1662525000000|2022-09-07 04:30:00|34067.7|34047.7|34113.2|34093.2|34118.2|34098.2|34067.7|34047.7|83
1662525300000|2022-09-07 04:35:00|34115.7|34095.7|34120.9|34100.9|34140.7|34120.7|34103.4|34083.4|66
1662525600000|2022-09-07 04:40:00|34120.7|34100.7|34118.2|34098.2|34140.4|34120.4|34115.7|34095.7|29
1662525900000|2022-09-07 04:45:00|34120.7|34100.7|34103.2|34083.2|34132.7|34112.7|34075.7|34055.7|43
1662526200000|2022-09-07 04:50:00|34100.7|34080.7|34100.7|34080.7|34123.4|34103.4|34098.2|34078.2|14
1662526500000|2022-09-07 04:55:00|34098.4|34078.4|34080.7|34060.7|34098.4|34078.4|34075.7|34055.7|32
1662526800000|2022-09-07 05:00:00|34080.9|34060.9|34088.2|34068.2|34098.2|34078.2|34075.7|34055.7|36
1662527100000|2022-09-07 05:05:00|34088.4|34068.4|34093.2|34073.2|34100.4|34080.4|34083.2|34063.2|30
1662527400000|2022-09-07 05:10:00|34093.4|34073.4|34085.7|34065.7|34103.2|34083.2|34085.4|34065.4|55
1662527700000|2022-09-07 05:15:00|34088.2|34068.2|34093.2|34073.2|34100.7|34080.7|34083.2|34063.2|22
1662528000000|2022-09-07 05:20:00|34095.4|34075.4|34085.9|34065.9|34103.2|34083.2|34078.2|34058.2|43
1662528300000|2022-09-07 05:25:00|34085.7|34065.7|34068.2|34048.2|34093.2|34073.2|34068.2|34048.2|42
1662528600000|2022-09-07 05:30:00|34070.4|34050.4|34150.7|34130.7|34158.2|34138.2|34068.4|34048.4|239
1662528900000|2022-09-07 05:35:00|34153.2|34133.2|34093.2|34073.2|34153.2|34133.2|34050.4|34030.4|111
1662529200000|2022-09-07 05:40:00|34095.7|34075.7|34065.7|34045.7|34105.7|34085.7|34050.7|34030.7|77
1662529500000|2022-09-07 05:45:00|34070.7|34050.7|34100.7|34080.7|34135.4|34115.4|34068.2|34048.2|114
1662529800000|2022-09-07 05:50:00|34098.2|34078.2|34088.2|34068.2|34120.7|34100.7|34060.7|34040.7|81
1662530100000|2022-09-07 05:55:00|34093.2|34073.2|34188.2|34168.2|34190.7|34170.7|34085.7|34065.7|109
1662530400000|2022-09-07 06:00:00|34185.9|34165.9|34110.7|34090.7|34185.9|34165.9|34101.4|34081.4|111
1662530700000|2022-09-07 06:05:00|34112.9|34092.9|34180.7|34160.7|34180.7|34160.7|34110.7|34090.7|94
1662531000000|2022-09-07 06:10:00|34180.4|34160.4|34203.2|34183.2|34220.7|34200.7|34173.4|34153.4|118
1662531300000|2022-09-07 06:15:00|34203.4|34183.4|34193.2|34173.2|34233.2|34213.2|34170.7|34150.7|103
1662531600000|2022-09-07 06:20:00|34197.6|34177.6|34170.4|34150.4|34203.2|34183.2|34163.2|34143.2|102
1662531900000|2022-09-07 06:25:00|34170.7|34150.7|34153.2|34133.2|34180.1|34160.1|34128.2|34108.2|80
1662532200000|2022-09-07 06:30:00|34150.7|34130.7|34130.7|34110.7|34163.2|34143.2|34120.7|34100.7|122
1662532500000|2022-09-07 06:35:00|34135.7|34115.7|34160.7|34140.7|34170.1|34150.1|34126.2|34106.2|70
1662532800000|2022-09-07 06:40:00|34163.2|34143.2|34170.7|34150.7|34190.9|34170.9|34162.9|34142.9|130
1662533100000|2022-09-07 06:45:00|34168.4|34148.4|34150.9|34130.9|34185.7|34165.7|34150.9|34130.9|78
1662533400000|2022-09-07 06:50:00|34153.2|34133.2|34093.7|34073.7|34163.2|34143.2|34093.7|34073.7|206
1662533700000|2022-09-07 06:55:00|34096.2|34076.2|34193.7|34173.7|34198.7|34178.7|34096.2|34076.2|288
1662534000000|2022-09-07 07:00:00|34196.2|34176.2|34201.2|34181.2|34218.7|34198.7|34146.2|34126.2|249
1662534300000|2022-09-07 07:05:00|34203.7|34183.7|34176.2|34156.2|34225.9|34205.9|34176.2|34156.2|121
1662534600000|2022-09-07 07:10:00|34171.7|34151.7|34140.6|34120.6|34173.1|34153.1|34133.1|34113.1|200
1662534900000|2022-09-07 07:15:00|34142.9|34122.9|34125.6|34105.6|34143.1|34123.1|34115.4|34095.4|92
1662535200000|2022-09-07 07:20:00|34125.4|34105.4|34175.6|34155.6|34203.1|34183.1|34098.1|34078.1|208
1662535500000|2022-09-07 07:25:00|34180.6|34160.6|34170.6|34150.6|34200.4|34180.4|34160.6|34140.6|82
1662535800000|2022-09-07 07:30:00|34172.9|34152.9|34203.1|34183.1|34213.1|34193.1|34135.6|34115.6|99
1662536100000|2022-09-07 07:35:00|34202.9|34182.9|34280.6|34260.6|34293.1|34273.1|34185.6|34165.6|214
1662536400000|2022-09-07 07:40:00|34277.9|34257.9|34303.1|34283.1|34313.1|34293.1|34270.6|34250.6|174
1662536700000|2022-09-07 07:45:00|34300.9|34280.9|34422.6|34402.6|34440.1|34420.1|34295.6|34275.6|310
1662537000000|2022-09-07 07:50:00|34422.4|34402.4|34345.4|34325.4|34437.6|34417.6|34330.9|34310.9|252
1662537300000|2022-09-07 07:55:00|34345.6|34325.6|34435.6|34415.6|34450.6|34430.6|34343.1|34323.1|276
1662537600000|2022-09-07 08:00:00|34438.1|34418.1|34505.1|34485.1|34507.6|34487.6|34400.6|34380.6|196
1662537900000|2022-09-07 08:05:00|34507.4|34487.4|34520.6|34500.6|34555.1|34535.1|34482.6|34462.6|299
1662538200000|2022-09-07 08:10:00|34518.1|34498.1|34500.6|34480.6|34548.1|34528.1|34490.9|34470.9|165
1662538500000|2022-09-07 08:15:00|34502.9|34482.9|34490.1|34470.1|34555.6|34535.6|34485.1|34465.1|407
1662538800000|2022-09-07 08:20:00|34492.3|34472.3|34468.1|34448.1|34505.1|34485.1|34457.9|34437.9|251
1662539100000|2022-09-07 08:25:00|34465.6|34445.6|34512.6|34492.6|34517.3|34497.3|34455.6|34435.6|157
1662539400000|2022-09-07 08:30:00|34512.3|34492.3|34530.4|34510.4|34552.6|34532.6|34495.4|34475.4|424
1662539700000|2022-09-07 08:35:00|34532.6|34512.6|34462.6|34442.6|34537.6|34517.6|34462.6|34442.6|257
1662540000000|2022-09-07 08:40:00|34459.8|34439.8|34477.6|34457.6|34480.1|34460.1|34432.6|34412.6|245
1662540300000|2022-09-07 08:45:00|34477.9|34457.9|34530.1|34510.1|34535.1|34515.1|34477.6|34457.6|126
1662540600000|2022-09-07 08:50:00|34527.6|34507.6|34475.1|34455.1|34527.6|34507.6|34470.6|34450.6|71
1662540900000|2022-09-07 08:55:00|34472.6|34452.6|34465.1|34445.1|34485.1|34465.1|34460.1|34440.1|44
1662541200000|2022-09-07 09:00:00|34462.6|34442.6|34530.1|34510.1|34552.1|34532.1|34460.1|34440.1|213
1662541500000|2022-09-07 09:05:00|34532.6|34512.6|34495.1|34475.1|34537.3|34517.3|34495.1|34475.1|215
1662541800000|2022-09-07 09:10:00|34492.8|34472.8|34495.1|34475.1|34510.1|34490.1|34478.1|34458.1|180
1662542100000|2022-09-07 09:15:00|34497.6|34477.6|34535.1|34515.1|34542.6|34522.6|34495.1|34475.1|338
1662542400000|2022-09-07 09:20:00|34537.6|34517.6|34545.1|34525.1|34577.6|34557.6|34530.1|34510.1|199
1662542700000|2022-09-07 09:25:00|34540.1|34520.1|34532.8|34512.8|34550.1|34530.1|34517.6|34497.6|143
1662543000000|2022-09-07 09:30:00|34530.3|34510.3|34545.3|34525.3|34550.6|34530.6|34517.6|34497.6|91
1662543300000|2022-09-07 09:35:00|34545.6|34525.6|34540.6|34520.6|34570.6|34550.6|34540.6|34520.6|84
1662543600000|2022-09-07 09:40:00|34538.1|34518.1|34570.6|34550.6|34588.1|34568.1|34533.1|34513.1|103
1662543900000|2022-09-07 09:45:00|34573.1|34553.1|34580.6|34560.6|34588.1|34568.1|34555.6|34535.6|65
1662544200000|2022-09-07 09:50:00|34578.1|34558.1|34570.9|34550.9|34580.6|34560.6|34560.6|34540.6|43
1662544500000|2022-09-07 09:55:00|34573.1|34553.1|34588.1|34568.1|34590.6|34570.6|34551.1|34531.1|73
1662544800000|2022-09-07 10:00:00|34585.6|34565.6|34637.8|34617.8|34668.1|34648.1|34585.6|34565.6|359
1662545100000|2022-09-07 10:05:00|34632.8|34612.8|34568.1|34548.1|34633.1|34613.1|34565.8|34545.8|110
1662545400000|2022-09-07 10:10:00|34565.6|34545.6|34565.3|34545.3|34575.6|34555.6|34543.1|34523.1|77
1662545700000|2022-09-07 10:15:00|34565.6|34545.6|34583.1|34563.1|34587.8|34567.8|34558.1|34538.1|82
1662546000000|2022-09-07 10:20:00|34585.3|34565.3|34563.1|34543.1|34585.6|34565.6|34553.1|34533.1|118
1662546300000|2022-09-07 10:25:00|34560.8|34540.8|34553.1|34533.1|34563.1|34543.1|34538.1|34518.1|104
1662546600000|2022-09-07 10:30:00|34553.3|34533.3|34538.1|34518.1|34558.1|34538.1|34530.6|34510.6|117
1662546900000|2022-09-07 10:35:00|34535.6|34515.6|34543.1|34523.1|34550.3|34530.3|34515.3|34495.3|70
1662547200000|2022-09-07 10:40:00|34540.6|34520.6|34538.1|34518.1|34553.1|34533.1|34518.1|34498.1|84
1662547500000|2022-09-07 10:45:00|34540.6|34520.6|34525.6|34505.6|34543.1|34523.1|34510.6|34490.6|143
1662547800000|2022-09-07 10:50:00|34528.1|34508.1|34540.3|34520.3|34545.6|34525.6|34520.6|34500.6|41
1662548100000|2022-09-07 10:55:00|34538.1|34518.1|34495.3|34475.3|34538.1|34518.1|34483.1|34463.1|111
1662548400000|2022-09-07 11:00:00|34497.8|34477.8|34476.1|34456.1|34523.1|34503.1|34468.6|34448.6|174
1662548700000|2022-09-07 11:05:00|34475.8|34455.8|34466.1|34446.1|34488.6|34468.6|34456.1|34436.1|111
1662549000000|2022-09-07 11:10:00|34463.6|34443.6|34481.3|34461.3|34493.6|34473.6|34460.8|34440.8|72
1662549300000|2022-09-07 11:15:00|34483.8|34463.8|34481.1|34461.1|34498.6|34478.6|34468.6|34448.6|90
1662549600000|2022-09-07 11:20:00|34478.8|34458.8|34461.1|34441.1|34488.6|34468.6|34460.8|34440.8|55
1662549900000|2022-09-07 11:25:00|34463.3|34443.3|34496.1|34476.1|34505.8|34485.8|34458.6|34438.6|148
1662550200000|2022-09-07 11:30:00|34498.6|34478.6|34461.1|34441.1|34506.1|34486.1|34441.3|34421.3|236
1662550500000|2022-09-07 11:35:00|34458.8|34438.8|34403.6|34383.6|34476.1|34456.1|34401.1|34381.1|184
1662550800000|2022-09-07 11:40:00|34401.1|34381.1|34411.1|34391.1|34416.1|34396.1|34391.1|34371.1|123
1662551100000|2022-09-07 11:45:00|34408.8|34388.8|34406.1|34386.1|34421.1|34401.1|34401.1|34381.1|65
1662551400000|2022-09-07 11:50:00|34403.6|34383.6|34413.6|34393.6|34413.6|34393.6|34386.1|34366.1|78
1662551700000|2022-09-07 11:55:00|34411.1|34391.1|34383.6|34363.6|34418.6|34398.6|34380.8|34360.8|264
1662552000000|2022-09-07 12:00:00|34381.1|34361.1|34416.1|34396.1|34431.1|34411.1|34381.1|34361.1|182
1662552300000|2022-09-07 12:05:00|34418.6|34398.6|34381.1|34361.1|34423.3|34403.3|34348.6|34328.6|228
1662552600000|2022-09-07 12:10:00|34376.3|34356.3|34381.1|34361.1|34388.3|34368.3|34356.3|34336.3|327
1662552900000|2022-09-07 12:15:00|34378.6|34358.6|34413.6|34393.6|34413.6|34393.6|34371.3|34351.3|164
1662553200000|2022-09-07 12:20:00|34411.3|34391.3|34420.3|34400.3|34443|34423|34408.6|34388.6|353
1662553500000|2022-09-07 12:25:00|34418|34398|34390.5|34370.5|34418|34398|34378.6|34358.6|183
1662553800000|2022-09-07 12:30:00|34388|34368|34413|34393|34418|34398|34388|34368|171
1662554100000|2022-09-07 12:35:00|34428|34408|34453|34433|34453|34433|34408|34388|200
1662554400000|2022-09-07 12:40:00|34455.5|34435.5|34408|34388|34458|34438|34398|34378|272
1662554700000|2022-09-07 12:45:00|34405.5|34385.5|34388|34368|34410.5|34390.5|34385.5|34365.5|99
1662555000000|2022-09-07 12:50:00|34385.8|34365.8|34365.5|34345.5|34398|34378|34353|34333|161
1662555300000|2022-09-07 12:55:00|34372.8|34352.8|34395.3|34375.3|34413|34393|34363|34343|234
1662555600000|2022-09-07 13:00:00|34393|34373|34235.5|34215.5|34408|34388|34233|34213|992
1662555900000|2022-09-07 13:05:00|34237.8|34217.8|34243.6|34223.6|34265.3|34245.3|34228.3|34208.3|402
1662556200000|2022-09-07 13:10:00|34243.8|34223.8|34201.1|34181.1|34278.6|34258.6|34178.8|34158.8|712
1662556500000|2022-09-07 13:15:00|34198.8|34178.8|34233|34213|34233|34213|34166.1|34146.1|456
1662556800000|2022-09-07 13:20:00|34230.8|34210.8|34176.1|34156.1|34248.6|34228.6|34168.6|34148.6|349
1662557100000|2022-09-07 13:25:00|34173.6|34153.6|34193.5|34173.5|34205.8|34185.8|34163.6|34143.6|282
1662557400000|2022-09-07 13:30:00|34191.3|34171.3|34221|34201|34238.5|34218.5|34168.5|34148.5|337
1662557700000|2022-09-07 13:35:00|34223.5|34203.5|34323.5|34303.5|34343|34323|34208.5|34188.5|642
1662558000000|2022-09-07 13:40:00|34325.8|34305.8|34328.5|34308.5|34346|34326|34301|34281|441
1662558300000|2022-09-07 13:45:00|34331|34311|34310.8|34290.8|34338.5|34318.5|34293.5|34273.5|381
1662558600000|2022-09-07 13:50:00|34308.5|34288.5|34310|34290|34325.3|34305.3|34277.5|34257.5|298
1662558900000|2022-09-07 13:55:00|34312.2|34292.2|34272.5|34252.5|34340|34320|34272.5|34252.5|315
1662559200000|2022-09-07 14:00:00|34270|34250|34247.5|34227.5|34290|34270|34222.5|34202.5|464
1662559500000|2022-09-07 14:05:00|34245|34225|34277.5|34257.5|34282.5|34262.5|34227.7|34207.7|158
1662559800000|2022-09-07 14:10:00|34279.7|34259.7|34269.7|34249.7|34302.5|34282.5|34255.2|34235.2|244
1662560100000|2022-09-07 14:15:00|34267.5|34247.5|34322.7|34302.7|34322.7|34302.7|34252.5|34232.5|240
1662560400000|2022-09-07 14:20:00|34322.5|34302.5|34292.7|34272.7|34360|34340|34285.5|34265.5|370
1662560700000|2022-09-07 14:25:00|34290.5|34270.5|34408|34388|34413|34393|34285.2|34265.2|370
1662561000000|2022-09-07 14:30:00|34410.5|34390.5|34472.5|34452.5|34480|34460|34410.5|34390.5|580
1662561300000|2022-09-07 14:35:00|34481.7|34461.7|34438|34418|34502.5|34482.5|34433|34413|365
1662561600000|2022-09-07 14:40:00|34440.2|34420.2|34530.5|34510.5|34560|34540|34440.2|34420.2|546
1662561900000|2022-09-07 14:45:00|34528|34508|34458|34438|34540.5|34520.5|34435.2|34415.2|337
1662562200000|2022-09-07 14:50:00|34455.5|34435.5|34510.5|34490.5|34525.8|34505.8|34450.2|34430.2|277
1662562500000|2022-09-07 14:55:00|34513|34493|34475.5|34455.5|34525.5|34505.5|34471|34451|249
1662562800000|2022-09-07 15:00:00|34477.7|34457.7|34478|34458|34493|34473|34433.5|34413.5|363
1662563100000|2022-09-07 15:05:00|34482.7|34462.7|34436|34416|34483|34463|34436|34416|280
1662563400000|2022-09-07 15:10:00|34433.8|34413.8|34470.8|34450.8|34483|34463|34433|34413|395
1662563700000|2022-09-07 15:15:00|34468.3|34448.3|34428|34408|34473|34453|34418|34398|217
1662564000000|2022-09-07 15:20:00|34430.5|34410.5|34423|34403|34433|34413|34403|34383|253
1662564300000|2022-09-07 15:25:00|34420.8|34400.8|34380.7|34360.7|34428.3|34408.3|34375.5|34355.5|374
1662564600000|2022-09-07 15:30:00|34383|34363|34318|34298|34400.5|34380.5|34318|34298|389
1662564900000|2022-09-07 15:35:00|34323|34303|34357.7|34337.7|34363|34343|34323|34303|255
1662565200000|2022-09-07 15:40:00|34358|34338|34320.5|34300.5|34360.5|34340.5|34315.5|34295.5|181
1662565500000|2022-09-07 15:45:00|34323|34303|34368|34348|34368|34348|34323|34303|274
1662565800000|2022-09-07 15:50:00|34365.7|34345.7|34365.5|34345.5|34377.7|34357.7|34363|34343|114
1662566100000|2022-09-07 15:55:00|34367.7|34347.7|34340.5|34320.5|34368|34348|34340.5|34320.5|154
1662566400000|2022-09-07 16:00:00|34338.2|34318.2|34344.9|34324.9|34349.9|34329.9|34333.2|34313.2|169
1662566700000|2022-09-07 16:05:00|34342.7|34322.7|34370.2|34350.2|34372.4|34352.4|34340.5|34320.5|199
1662567000000|2022-09-07 16:10:00|34367.7|34347.7|34340.5|34320.5|34372.7|34352.7|34330.7|34310.7|189
1662567300000|2022-09-07 16:15:00|34338.2|34318.2|34260.7|34240.7|34343|34323|34255.5|34235.5|338
1662567600000|2022-09-07 16:20:00|34263|34243|34222.7|34202.7|34270.5|34250.5|34188.5|34168.5|420
1662567900000|2022-09-07 16:25:00|34223|34203|34198|34178|34224.9|34204.9|34188.5|34168.5|180
1662568200000|2022-09-07 16:30:00|34195.7|34175.7|34230.2|34210.2|34238|34218|34185.5|34165.5|299
1662568500000|2022-09-07 16:35:00|34228|34208|34283|34263|34283.2|34263.2|34225.7|34205.7|236
1662568800000|2022-09-07 16:40:00|34285.2|34265.2|34279.9|34259.9|34303.5|34283.5|34270.5|34250.5|284
1662569100000|2022-09-07 16:45:00|34277.7|34257.7|34253|34233|34298|34278|34253|34233|258
1662569400000|2022-09-07 16:50:00|34255.5|34235.5|34278.5|34258.5|34293|34273|34253|34233|328
1662569700000|2022-09-07 16:55:00|34281|34261|34319|34299|34321.3|34301.3|34263.5|34243.5|931
1662570000000|2022-09-07 17:00:00|34319.3|34299.3|34338.5|34318.5|34353.2|34333.2|34308.5|34288.5|339
1662570300000|2022-09-07 17:05:00|34340.7|34320.7|34348.5|34328.5|34363.5|34343.5|34338.5|34318.5|198
1662570600000|2022-09-07 17:10:00|34351|34331|34338.5|34318.5|34356|34336|34333.5|34313.5|51
1662570900000|2022-09-07 17:15:00|34340.7|34320.7|34346|34326|34363.5|34343.5|34338.5|34318.5|107
1662571200000|2022-09-07 17:20:00|34343.5|34323.5|34328.5|34308.5|34353.5|34333.5|34328.5|34308.5|74
1662571500000|2022-09-07 17:25:00|34326|34306|34328.5|34308.5|34336|34316|34313.7|34293.7|140
1662571800000|2022-09-07 17:30:00|34331|34311|34356|34336|34361|34341|34331|34311|100
1662572100000|2022-09-07 17:35:00|34356.2|34336.2|34356|34336|34361.2|34341.2|34346|34326|55
1662572400000|2022-09-07 17:40:00|34358.2|34338.2|34353.5|34333.5|34361.2|34341.2|34345.7|34325.7|231
1662572700000|2022-09-07 17:45:00|34355.7|34335.7|34359|34339|34361|34341|34348.7|34328.7|446
1662573000000|2022-09-07 17:50:00|34358.7|34338.7|34344.5|34324.5|34361.5|34341.5|34344.5|34324.5|339
1662573300000|2022-09-07 17:55:00|34344|34324|34359|34339|34361.5|34341.5|34334|34314|233
1662573600000|2022-09-07 18:00:00|34354.5|34334.5|34349.3|34329.3|34364|34344|34344|34324|206
1662573900000|2022-09-07 18:05:00|34349|34329|34334|34314|34354|34334|34329|34309|412
1662574200000|2022-09-07 18:10:00|34331.8|34311.8|34332|34312|34334.5|34314.5|34326.8|34306.8|385
1662574500000|2022-09-07 18:15:00|34334.5|34314.5|34329.5|34309.5|34339.5|34319.5|34314.5|34294.5|360
1662574800000|2022-09-07 18:20:00|34332|34312|34317.3|34297.3|34332|34312|34317|34297|290
1662575100000|2022-09-07 18:25:00|34317|34297|34334.5|34314.5|34337|34317|34314.5|34294.5|114
1662575400000|2022-09-07 18:30:00|34334.3|34314.3|34339.5|34319.5|34341.8|34321.8|34329.5|34309.5|114
1662575700000|2022-09-07 18:35:00|34337.3|34317.3|34314.5|34294.5|34339.5|34319.5|34314.5|34294.5|190
1662576000000|2022-09-07 18:40:00|34316.8|34296.8|34319.5|34299.5|34319.5|34299.5|34314.3|34294.3|84
1662576300000|2022-09-07 18:45:00|34316.8|34296.8|34319.5|34299.5|34322|34302|34314.5|34294.5|27
1662576600000|2022-09-07 18:50:00|34321.8|34301.8|34334.5|34314.5|34337|34317|34317|34297|49
1662576900000|2022-09-07 18:55:00|34334.8|34314.8|34327|34307|34339.5|34319.5|34322|34302|27
1662577200000|2022-09-07 19:00:00|34329.3|34309.3|34347.3|34327.3|34354.3|34334.3|34324.5|34304.5|183
1662577500000|2022-09-07 19:05:00|34347|34327|34362|34342|34364.5|34344.5|34339.5|34319.5|62
1662577800000|2022-09-07 19:10:00|34364.5|34344.5|34389.8|34369.8|34389.8|34369.8|34354.3|34334.3|200
1662578100000|2022-09-07 19:15:00|34397|34377|34397|34377|34417|34397|34389.5|34369.5|352
1662578400000|2022-09-07 19:20:00|34394.5|34374.5|34441.5|34421.5|34448.7|34428.7|34389.5|34369.5|285
1662578700000|2022-09-07 19:25:00|34444|34424|34459|34439|34466.5|34446.5|34439|34419|105
1662579000000|2022-09-07 19:30:00|34456.8|34436.8|34451.2|34431.2|34459|34439|34444|34424|307
1662579300000|2022-09-07 19:35:00|34449|34429|34421.5|34401.5|34454|34434|34416.5|34396.5|232
1662579600000|2022-09-07 19:40:00|34419.3|34399.3|34416.5|34396.5|34424|34404|34409|34389|72
1662579900000|2022-09-07 19:45:00|34418.7|34398.7|34426.5|34406.5|34434|34414|34418.7|34398.7|16
1662580200000|2022-09-07 19:50:00|34424.3|34404.3|34425.7|34405.7|34428.2|34408.2|34408.7|34388.7|94
1662580500000|2022-09-07 19:55:00|34425.9|34405.9|34418.4|34398.4|34425.9|34405.9|34410.9|34390.9|47
1662580800000|2022-09-07 20:00:00|34416.2|34396.2|34410.9|34390.9|34418.4|34398.4|34408.4|34388.4|84
1662581100000|2022-09-07 20:05:00|34413.2|34393.2|34419|34399|34419.2|34399.2|34408.4|34388.4|82
1662581400000|2022-09-07 20:10:00|34419.2|34399.2|34426.7|34406.7|34434|34414|34416.7|34396.7|30
1662581700000|2022-09-07 20:15:00|34424.5|34404.5|34421.7|34401.7|34429|34409|34421.5|34401.5|15
1662582000000|2022-09-07 20:20:00|34421.5|34401.5|34431.5|34411.5|34431.5|34411.5|34419|34399|10
1662582300000|2022-09-07 20:25:00|34431.7|34411.7|34424|34404|34436.7|34416.7|34424|34404|21
1662582600000|2022-09-07 20:30:00|34421.7|34401.7|34417|34397|34424|34404|34416.5|34396.5|29
1662582900000|2022-09-07 20:35:00|34416.5|34396.5|34416.5|34396.5|34416.5|34396.5|34409|34389|8
1662583200000|2022-09-07 20:40:00|34414.2|34394.2|34416.5|34396.5|34419|34399|34414|34394|0
1662583500000|2022-09-07 20:45:00|34414.2|34394.2|34434|34414|34436.5|34416.5|34414|34394|22
1662583800000|2022-09-07 20:50:00|34436.2|34416.2|34451.5|34431.5|34451.5|34431.5|34434|34414|43
1662584100000|2022-09-07 20:55:00|34454|34434|34424.2|34404.2|34456.5|34436.5|34424.2|34404.2|27
1662588000000|2022-09-07 22:00:00|34469|34449|34474.2|34454.2|34486.5|34466.5|34446.5|34426.5|50
1662588300000|2022-09-07 22:05:00|34473.9|34453.9|34481.7|34461.7|34489.2|34469.2|34473.9|34453.9|25
1662588600000|2022-09-07 22:10:00|34476.4|34456.4|34463.9|34443.9|34476.4|34456.4|34463.9|34443.9|13
1662588900000|2022-09-07 22:15:00|34458.9|34438.9|34466.4|34446.4|34466.7|34446.7|34446.4|34426.4|24
1662589200000|2022-09-07 22:20:00|34463.9|34443.9|34456.4|34436.4|34463.9|34443.9|34446.4|34426.4|20
1662589500000|2022-09-07 22:25:00|34458.9|34438.9|34456.4|34436.4|34461.4|34441.4|34451.4|34431.4|20
1662589800000|2022-09-07 22:30:00|34458.9|34438.9|34466.4|34446.4|34466.4|34446.4|34458.9|34438.9|7
1662590100000|2022-09-07 22:35:00|34468.9|34448.9|34458.9|34438.9|34468.9|34448.9|34458.9|34438.9|10
1662590400000|2022-09-07 22:40:00|34461.4|34441.4|34458.9|34438.9|34461.7|34441.7|34458.9|34438.9|6
1662590700000|2022-09-07 22:45:00|||||||||21
1662591000000|2022-09-07 22:50:00|34463.9|34443.9|34458.9|34438.9|34463.9|34443.9|34458.9|34438.9|24
1662591300000|2022-09-07 22:55:00|34463.9|34443.9|34466.4|34446.4|34466.4|34446.4|34463.9|34443.9|21
1662591600000|2022-09-07 23:00:00|34468.7|34448.7|34468.7|34448.7|34468.9|34448.9|34458.9|34438.9|22
1662591900000|2022-09-07 23:05:00|34466.4|34446.4|34468.9|34448.9|34473.9|34453.9|34466.4|34446.4|6
1662592200000|2022-09-07 23:10:00|34466.7|34446.7|34458.9|34438.9|34466.7|34446.7|34458.9|34438.9|21
1662592500000|2022-09-07 23:15:00|34461.4|34441.4|34468.9|34448.9|34473.9|34453.9|34461.4|34441.4|21
1662592800000|2022-09-07 23:20:00|34466.2|34446.2|34461.4|34441.4|34466.2|34446.2|34461.4|34441.4|7
1662593100000|2022-09-07 23:25:00|||||||||30
1662593400000|2022-09-07 23:30:00|34461.2|34441.2|34463.9|34443.9|34463.9|34443.9|34461.2|34441.2|36
1662593700000|2022-09-07 23:35:00|34464.5|34444.5|34458.9|34438.9|34466.4|34446.4|34458.9|34438.9|19
1662594000000|2022-09-07 23:40:00|34456.4|34436.4|34446.4|34426.4|34456.4|34436.4|34433.9|34413.9|46
1662594300000|2022-09-07 23:45:00|34446.7|34426.7|34463.9|34443.9|34463.9|34443.9|34446.7|34426.7|19
1662594600000|2022-09-07 23:50:00|34466.4|34446.4|34468.9|34448.9|34471.4|34451.4|34466.1|34446.1|19
1662594900000|2022-09-07 23:55:00|34463.9|34443.9|34458.9|34438.9|34463.9|34443.9|34458.9|34438.9|27
1662595200000|2022-09-08 00:00:00|34456.7|34436.7|34486.4|34466.4|34508.9|34488.9|34451.4|34431.4|95
1662595500000|2022-09-08 00:05:00|34488.9|34468.9|34458.9|34438.9|34488.9|34468.9|34441.4|34421.4|60
1662595800000|2022-09-08 00:10:00|34458.6|34438.6|34436.4|34416.4|34458.6|34438.6|34433.9|34413.9|34
1662596100000|2022-09-08 00:15:00|34438.6|34418.6|34506.4|34486.4|34506.4|34486.4|34436.7|34416.7|64
1662596400000|2022-09-08 00:20:00|34508.9|34488.9|34508.6|34488.6|34551.1|34531.1|34503.9|34483.9|91
1662596700000|2022-09-08 00:25:00|34506.4|34486.4|34520.9|34500.9|34526.1|34506.1|34503.9|34483.9|46
1662597000000|2022-09-08 00:30:00|34523.1|34503.1|34510.9|34490.9|34523.1|34503.1|34505.9|34485.9|77
1662597300000|2022-09-08 00:35:00|34508.4|34488.4|34520.9|34500.9|34525.9|34505.9|34508.4|34488.4|45
1662597600000|2022-09-08 00:40:00|34518.6|34498.6|34523.6|34503.6|34528.6|34508.6|34513.4|34493.4|47
1662597900000|2022-09-08 00:45:00|34525.9|34505.9|34503.4|34483.4|34525.9|34505.9|34503.4|34483.4|46
1662598200000|2022-09-08 00:50:00|34503.6|34483.6|34515.9|34495.9|34518.4|34498.4|34503.6|34483.6|45
1662598500000|2022-09-08 00:55:00|34513.6|34493.6|34513.4|34493.4|34521.1|34501.1|34505.9|34485.9|35
1662598800000|2022-09-08 01:00:00|34516.1|34496.1|34618.4|34598.4|34708.4|34688.4|34513.6|34493.6|709
1662599100000|2022-09-08 01:05:00|34620.9|34600.9|34645.8|34625.8|34660.6|34640.6|34590.8|34570.8|195
1662599400000|2022-09-08 01:10:00|34643.3|34623.3|34616.4|34596.4|34678.6|34658.6|34608.3|34588.3|230
1662599700000|2022-09-08 01:15:00|34618.6|34598.6|34563.9|34543.9|34638.6|34618.6|34563.6|34543.6|273
1662600000000|2022-09-08 01:20:00|34563.6|34543.6|34643.3|34623.3|34663.3|34643.3|34543.6|34523.6|260
1662600300000|2022-09-08 01:25:00|34640.8|34620.8|34633.6|34613.6|34653.3|34633.3|34620.8|34600.8|103
1662600600000|2022-09-08 01:30:00|34630.8|34610.8|34561.4|34541.4|34650.8|34630.8|34558.9|34538.9|127
1662600900000|2022-09-08 01:35:00|34563.6|34543.6|34518.6|34498.6|34573.9|34553.9|34511.7|34491.7|149
1662601200000|2022-09-08 01:40:00|34518.9|34498.9|34468.6|34448.6|34551.4|34531.4|34459.4|34439.4|140
1662601500000|2022-09-08 01:45:00|34470.8|34450.8|34491.4|34471.4|34503.9|34483.9|34466.4|34446.4|104
1662601800000|2022-09-08 01:50:00|34491.7|34471.7|34476.4|34456.4|34506.1|34486.1|34471.4|34451.4|70
1662602100000|2022-09-08 01:55:00|34474.2|34454.2|34466.4|34446.4|34474.2|34454.2|34431.7|34411.7|77
1662602400000|2022-09-08 02:00:00|34463.9|34443.9|34451.4|34431.4|34501.1|34481.1|34441.4|34421.4|74
1662602700000|2022-09-08 02:05:00|34453.6|34433.6|34496.4|34476.4|34496.4|34476.4|34451.1|34431.1|43
1662603000000|2022-09-08 02:10:00|34501.1|34481.1|34508.9|34488.9|34531.1|34511.1|34501.1|34481.1|70
1662603300000|2022-09-08 02:15:00|34511.4|34491.4|34516.4|34496.4|34523.9|34503.9|34511.4|34491.4|22
1662603600000|2022-09-08 02:20:00|34518.9|34498.9|34531.4|34511.4|34531.4|34511.4|34516.4|34496.4|17
1662603900000|2022-09-08 02:25:00|34529.2|34509.2|34511.7|34491.7|34533.9|34513.9|34511.7|34491.7|29
1662604200000|2022-09-08 02:30:00|34514.2|34494.2|34536.4|34516.4|34561.4|34541.4|34514.2|34494.2|84
1662604500000|2022-09-08 02:35:00|34533.9|34513.9|34516.4|34496.4|34533.9|34513.9|34503.9|34483.9|74
1662604800000|2022-09-08 02:40:00|34514.2|34494.2|34516.4|34496.4|34516.4|34496.4|34493.9|34473.9|46
1662605100000|2022-09-08 02:45:00|34518.9|34498.9|34543.9|34523.9|34546.4|34526.4|34513.9|34493.9|45
1662605400000|2022-09-08 02:50:00|34541.4|34521.4|34563.9|34543.9|34574.2|34554.2|34536.4|34516.4|110
1662605700000|2022-09-08 02:55:00|34566.1|34546.1|34641.1|34621.1|34643.3|34623.3|34566.1|34546.1|157
1662606000000|2022-09-08 03:00:00|34646.1|34626.1|34676.4|34656.4|34683.3|34663.3|34613.6|34593.6|165
1662606300000|2022-09-08 03:05:00|34676.1|34656.1|34636.7|34616.7|34676.1|34656.1|34619.2|34599.2|153
1662606600000|2022-09-08 03:10:00|34636.9|34616.9|34749.2|34729.2|34759.2|34739.2|34632.5|34612.5|179
1662606900000|2022-09-08 03:15:00|34746.9|34726.9|34708.9|34688.9|34761.1|34741.1|34694.2|34674.2|171
1662607200000|2022-09-08 03:20:00|34706.7|34686.7|34668.6|34648.6|34706.7|34686.7|34646.4|34626.4|77
1662607500000|2022-09-08 03:25:00|34668.9|34648.9|34631.4|34611.4|34668.9|34648.9|34631.4|34611.4|52
1662607800000|2022-09-08 03:30:00|34633.6|34613.6|34626.6|34606.6|34638.6|34618.6|34623.9|34603.9|31
1662608100000|2022-09-08 03:35:00|34628.9|34608.9|34631.4|34611.4|34636.4|34616.4|34616.4|34596.4|32
1662608400000|2022-09-08 03:40:00|34631.6|34611.6|34631.4|34611.4|34633.9|34613.9|34611.4|34591.4|17
1662608700000|2022-09-08 03:45:00|34628.9|34608.9|34621.4|34601.4|34638.9|34618.9|34618.9|34598.9|14
1662609000000|2022-09-08 03:50:00|34619.1|34599.1|34623.9|34603.9|34626.4|34606.4|34613.9|34593.9|4
1662609300000|2022-09-08 03:55:00|34628.9|34608.9|34636.6|34616.6|34641.4|34621.4|34623.9|34603.9|18
1662609600000|2022-09-08 04:00:00|34636.4|34616.4|34663.9|34643.9|34668.9|34648.9|34636.4|34616.4|25
1662609900000|2022-09-08 04:05:00|34661.4|34641.4|34661.4|34641.4|34668.9|34648.9|34646.4|34626.4|20
1662610200000|2022-09-08 04:10:00|34661.6|34641.6|34666.4|34646.4|34668.6|34648.6|34651.4|34631.4|11
1662610500000|2022-09-08 04:15:00|34668.6|34648.6|34671.4|34651.4|34676.1|34656.1|34666.4|34646.4|19
1662610800000|2022-09-08 04:20:00|34668.9|34648.9|34646.6|34626.6|34671.6|34651.6|34646.6|34626.6|35
1662611100000|2022-09-08 04:25:00|34644.4|34624.4|34641.1|34621.1|34646.6|34626.6|34636.4|34616.4|5
1662611400000|2022-09-08 04:30:00|34638.9|34618.9|34618.9|34598.9|34638.9|34618.9|34606.4|34586.4|44
1662611700000|2022-09-08 04:35:00|34616.4|34596.4|34623.6|34603.6|34626.4|34606.4|34611.4|34591.4|10
1662612000000|2022-09-08 04:40:00|34621.1|34601.1|34628.8|34608.8|34628.9|34608.9|34618.9|34598.9|8
1662612300000|2022-09-08 04:45:00|34626.6|34606.6|34596.3|34576.3|34628.8|34608.8|34594.1|34574.1|23
1662612600000|2022-09-08 04:50:00|34598.8|34578.8|34593.8|34573.8|34598.8|34578.8|34581.3|34561.3|32
1662612900000|2022-09-08 04:55:00|34596.3|34576.3|34601.3|34581.3|34611.3|34591.3|34593.6|34573.6|31
1662613200000|2022-09-08 05:00:00|34598.8|34578.8|34593.8|34573.8|34604.1|34584.1|34591.3|34571.3|30
1662613500000|2022-09-08 05:05:00|34596.1|34576.1|34583.8|34563.8|34608.6|34588.6|34579.1|34559.1|52
1662613800000|2022-09-08 05:10:00|34583.6|34563.6|34581.3|34561.3|34603.8|34583.8|34578.8|34558.8|40
1662614100000|2022-09-08 05:15:00|34579.1|34559.1|34593.8|34573.8|34601.3|34581.3|34564.1|34544.1|37
1662614400000|2022-09-08 05:20:00|34591.3|34571.3|34591.3|34571.3|34598.8|34578.8|34573.8|34553.8|55
1662614700000|2022-09-08 05:25:00|34589.1|34569.1|34588.8|34568.8|34593.8|34573.8|34581.3|34561.3|32
1662615000000|2022-09-08 05:30:00|34586.3|34566.3|34593.8|34573.8|34641.3|34621.3|34584.1|34564.1|190
1662615300000|2022-09-08 05:35:00|34596.3|34576.3|34626.3|34606.3|34633.8|34613.8|34586.3|34566.3|60
1662615600000|2022-09-08 05:40:00|34628.8|34608.8|34666.3|34646.3|34696.3|34676.3|34628.8|34608.8|143
1662615900000|2022-09-08 05:45:00|34668.8|34648.8|34668.8|34648.8|34671.3|34651.3|34641.3|34621.3|58
1662616200000|2022-09-08 05:50:00|34666.6|34646.6|34653.8|34633.8|34701.3|34681.3|34653.8|34633.8|65
1662616500000|2022-09-08 05:55:00|34653.5|34633.5|34666.3|34646.3|34668.8|34648.8|34643.8|34623.8|55
1662616800000|2022-09-08 06:00:00|34666|34646|34638.8|34618.8|34678.5|34658.5|34611.3|34591.3|108
1662617100000|2022-09-08 06:05:00|34636.3|34616.3|34626.3|34606.3|34661|34641|34621.3|34601.3|128
1662617400000|2022-09-08 06:10:00|34623.8|34603.8|34683.8|34663.8|34683.8|34663.8|34623.8|34603.8|80
1662617700000|2022-09-08 06:15:00|34681.6|34661.6|34691|34671|34718.8|34698.8|34681.3|34661.3|159
1662618000000|2022-09-08 06:20:00|34693.5|34673.5|34656|34636|34713.5|34693.5|34648.5|34628.5|96
1662618300000|2022-09-08 06:25:00|34655.8|34635.8|34648.5|34628.5|34661.3|34641.3|34611.3|34591.3|139
1662618600000|2022-09-08 06:30:00|34650.8|34630.8|34601.3|34581.3|34661|34641|34586.3|34566.3|120
1662618900000|2022-09-08 06:35:00|34598.8|34578.8|34611.6|34591.6|34616.3|34596.3|34571.3|34551.3|108
1662619200000|2022-09-08 06:40:00|34613.8|34593.8|34600.5|34580.5|34613.8|34593.8|34573.3|34553.3|159
1662619500000|2022-09-08 06:45:00|34598|34578|34605.8|34585.8|34610.8|34590.8|34583.3|34563.3|93
1662619800000|2022-09-08 06:50:00|34603.5|34583.5|34650.8|34630.8|34660.8|34640.8|34601|34581|97
1662620100000|2022-09-08 06:55:00|34648.5|34628.5|34663.2|34643.2|34675.7|34655.7|34628.8|34608.8|134
1662620400000|2022-09-08 07:00:00|34663.8|34643.8|34823.2|34803.2|34838.2|34818.2|34663.2|34643.2|427
1662620700000|2022-09-08 07:05:00|34818.2|34798.2|34802.1|34782.1|34840.5|34820.5|34769.9|34749.9|351
1662621000000|2022-09-08 07:10:00|34804.9|34784.9|34834.6|34814.6|34839.6|34819.6|34764.6|34744.6|336
1662621300000|2022-09-08 07:15:00|34834.9|34814.9|34784.9|34764.9|34894.6|34874.6|34782.4|34762.4|429
1662621600000|2022-09-08 07:20:00|34782.7|34762.7|34742.1|34722.1|34802.1|34782.1|34724.6|34704.6|235
1662621900000|2022-09-08 07:25:00|34744.6|34724.6|34770.5|34750.5|34772.7|34752.7|34717.7|34697.7|278
1662622200000|2022-09-08 07:30:00|34770.2|34750.2|34759.6|34739.6|34774|34754|34723|34703|167
1662622500000|2022-09-08 07:35:00|34757.4|34737.4|34794.3|34774.3|34794.3|34774.3|34730.2|34710.2|185
1662622800000|2022-09-08 07:40:00|34794.6|34774.6|34839.6|34819.6|34842.1|34822.1|34787.4|34767.4|289
1662623100000|2022-09-08 07:45:00|34837.1|34817.1|34829.6|34809.6|34867.1|34847.1|34827.1|34807.1|145
1662623400000|2022-09-08 07:50:00|34827.1|34807.1|34779.3|34759.3|34827.1|34807.1|34759.9|34739.9|233
1662623700000|2022-09-08 07:55:00|34779.6|34759.6|34844.6|34824.6|34844.6|34824.6|34772.1|34752.1|91
1662624000000|2022-09-08 08:00:00|34847.1|34827.1|34772.1|34752.1|34849.3|34829.3|34769.3|34749.3|90
1662624300000|2022-09-08 08:05:00|34769.6|34749.6|34744.6|34724.6|34774.3|34754.3|34729.9|34709.9|348
1662624600000|2022-09-08 08:10:00|34742.4|34722.4|34719.6|34699.6|34747.1|34727.1|34712.9|34692.9|183
1662624900000|2022-09-08 08:15:00|34717.4|34697.4|34659.9|34639.9|34717.4|34697.4|34654.6|34634.6|236
1662625200000|2022-09-08 08:20:00|34659.6|34639.6|34582.4|34562.4|34671.8|34651.8|34567.1|34547.1|304
1662625500000|2022-09-08 08:25:00|34584.6|34564.6|34647.9|34627.9|34652.7|34632.7|34579.6|34559.6|265
1662625800000|2022-09-08 08:30:00|34645.7|34625.7|34625.2|34605.2|34675.2|34655.2|34622.9|34602.9|85
1662626100000|2022-09-08 08:35:00|34622.9|34602.9|34600.4|34580.4|34630.4|34610.4|34597.9|34577.9|84
1662626400000|2022-09-08 08:40:00|34602.6|34582.6|34632.6|34612.6|34635.1|34615.1|34602.6|34582.6|146
1662626700000|2022-09-08 08:45:00|34634.9|34614.9|34622.6|34602.6|34642.6|34622.6|34622.6|34602.6|334
1662627000000|2022-09-08 08:50:00|34618.2|34598.2|34655.1|34635.1|34657.6|34637.6|34607.9|34587.9|200
1662627300000|2022-09-08 08:55:00|34657.6|34637.6|34662.4|34642.4|34664.9|34644.9|34639.9|34619.9|123
1662627600000|2022-09-08 09:00:00|34662.6|34642.6|34652.6|34632.6|34685.1|34665.1|34649.9|34629.9|104
1662627900000|2022-09-08 09:05:00|34652.4|34632.4|34667.9|34647.9|34667.9|34647.9|34630.1|34610.1|348
1662628200000|2022-09-08 09:10:00|34670.1|34650.1|34685.1|34665.1|34690.1|34670.1|34652.6|34632.6|116
1662628500000|2022-09-08 09:15:00|34682.9|34662.9|34702.6|34682.6|34702.6|34682.6|34675.1|34655.1|239
1662628800000|2022-09-08 09:20:00|34707.3|34687.3|34687.9|34667.9|34717.6|34697.6|34687.9|34667.9|83
1662629100000|2022-09-08 09:25:00|34690.1|34670.1|34652.9|34632.9|34692.6|34672.6|34645.4|34625.4|88
1662629400000|2022-09-08 09:30:00|34655.1|34635.1|34682.9|34662.9|34685.1|34665.1|34652.9|34632.9|47
1662629700000|2022-09-08 09:35:00|34682.6|34662.6|34667.6|34647.6|34690.1|34670.1|34660.1|34640.1|97
1662630000000|2022-09-08 09:40:00|34665.1|34645.1|34702.6|34682.6|34717.6|34697.6|34665.1|34645.1|133
1662630300000|2022-09-08 09:45:00|34707.6|34687.6|34712.6|34692.6|34722.3|34702.3|34707.6|34687.6|46
1662630600000|2022-09-08 09:50:00|34707.6|34687.6|34725.1|34705.1|34732.6|34712.6|34707.6|34687.6|37
1662630900000|2022-09-08 09:55:00|34724.8|34704.8|34722.6|34702.6|34732.6|34712.6|34715.1|34695.1|75
1662631200000|2022-09-08 10:00:00|34725.1|34705.1|34722.6|34702.6|34727.6|34707.6|34715.1|34695.1|52
1662631500000|2022-09-08 10:05:00|34724.8|34704.8|34747.6|34727.6|34750.1|34730.1|34660.4|34640.4|130
1662631800000|2022-09-08 10:10:00|34747.3|34727.3|34750.1|34730.1|34756.8|34736.8|34735.1|34715.1|120
1662632100000|2022-09-08 10:15:00|34747.6|34727.6|34790.1|34770.1|34790.1|34770.1|34745.4|34725.4|163
1662632400000|2022-09-08 10:20:00|34792.6|34772.6|34807.6|34787.6|34837.6|34817.6|34790.1|34770.1|209
1662632700000|2022-09-08 10:25:00|34809.8|34789.8|34800.1|34780.1|34812.6|34792.6|34795.4|34775.4|87
1662633000000|2022-09-08 10:30:00|34802.6|34782.6|34810.1|34790.1|34817.6|34797.6|34772.6|34752.6|96
1662633300000|2022-09-08 10:35:00|34812.6|34792.6|34927.3|34907.3|34929.8|34909.8|34807.6|34787.6|178
1662633600000|2022-09-08 10:40:00|34922.6|34902.6|34922.6|34902.6|34952.6|34932.6|34917.9|34897.9|210
1662633900000|2022-09-08 10:45:00|34925.1|34905.1|34945.1|34925.1|34950.1|34930.1|34910.1|34890.1|163
1662634200000|2022-09-08 10:50:00|34945.4|34925.4|35022|35002|35046.7|35026.7|34925.1|34905.1|518
1662634500000|2022-09-08 10:55:00|35022.3|35002.3|35037|35017|35081.7|35061.7|35022.3|35002.3|419
1662634800000|2022-09-08 11:00:00|35039.8|35019.8|35077|35057|35084.5|35064.5|35039.8|35019.8|311
1662635100000|2022-09-08 11:05:00|35072|35052|35067.3|35047.3|35072|35052|35034.8|35014.8|281
1662635400000|2022-09-08 11:10:00|35065.1|35045.1|35047.6|35027.6|35070.1|35050.1|35042.3|35022.3|140
1662635700000|2022-09-08 11:15:00|35050.1|35030.1|35127.6|35107.6|35142.3|35122.3|35047.6|35027.6|376
1662636000000|2022-09-08 11:20:00|35124.8|35104.8|35122|35102|35127|35107|35087|35067|179
1662636300000|2022-09-08 11:25:00|35119.5|35099.5|35192|35172|35192|35172|35119.5|35099.5|283
1662636600000|2022-09-08 11:30:00|35191.7|35171.7|35187|35167|35217|35197|35154.8|35134.8|385
1662636900000|2022-09-08 11:35:00|35191.4|35171.4|35202.3|35182.3|35202.3|35182.3|35144.8|35124.8|392
1662637200000|2022-09-08 11:40:00|35200.1|35180.1|35152|35132|35209.5|35189.5|35139.8|35119.8|209
1662637500000|2022-09-08 11:45:00|35154.2|35134.2|35162.6|35142.6|35172.6|35152.6|35137.6|35117.6|139
1662637800000|2022-09-08 11:50:00|35164.8|35144.8|35127.6|35107.6|35170.1|35150.1|35125.1|35105.1|178
1662638100000|2022-09-08 11:55:00|35125.4|35105.4|35130.1|35110.1|35149.8|35129.8|35110.7|35090.7|182
1662638400000|2022-09-08 12:00:00|35132.3|35112.3|35152.6|35132.6|35155.1|35135.1|35117.9|35097.9|172
1662638700000|2022-09-08 12:05:00|35154.8|35134.8|35189.8|35169.8|35207.6|35187.6|35152.6|35132.6|275
1662639000000|2022-09-08 12:10:00|35190.1|35170.1|35112.9|35092.9|35212.6|35192.6|35090.9|35070.9|453
1662639300000|2022-09-08 12:15:00|35113.2|35093.2|34971.2|34951.2|35131.5|35111.5|34952.1|34932.1|786
1662639600000|2022-09-08 12:20:00|34966.2|34946.2|35040.7|35020.7|35040.7|35020.7|34923.7|34903.7|515
1662639900000|2022-09-08 12:25:00|35040.9|35020.9|34993.2|34973.2|35050.7|35030.7|34965.7|34945.7|253
1662640200000|2022-09-08 12:30:00|34995.7|34975.7|34923.2|34903.2|35008.2|34988.2|34898.2|34878.2|283
1662640500000|2022-09-08 12:35:00|34925.7|34905.7|34933.7|34913.7|34965.4|34945.4|34903.2|34883.2|272
1662640800000|2022-09-08 12:40:00|34936.2|34916.2|34881.2|34861.2|34948.7|34928.7|34871.2|34851.2|252
1662641100000|2022-09-08 12:45:00|34883.7|34863.7|34903.7|34883.7|34948.7|34928.7|34869|34849|245
1662641400000|2022-09-08 12:50:00|34905.9|34885.9|34926.2|34906.2|34963.1|34943.1|34896.5|34876.5|264
1662641700000|2022-09-08 12:55:00|34923.7|34903.7|34876.2|34856.2|34926.5|34906.5|34831.2|34811.2|465
1662642000000|2022-09-08 13:00:00|34874|34854|34795.9|34775.9|34895.9|34875.9|34791.2|34771.2|760
1662642300000|2022-09-08 13:05:00|34796.2|34776.2|34828.1|34808.1|34897.6|34877.6|34796.2|34776.2|392
1662642600000|2022-09-08 13:10:00|34828.4|34808.4|34713.7|34693.7|34828.4|34808.4|34711.2|34691.2|535
1662642900000|2022-09-08 13:15:00|34716.2|34696.2|34786.2|34766.2|34786.2|34766.2|34688.7|34668.7|518
1662643200000|2022-09-08 13:20:00|34783.7|34763.7|34821.8|34801.8|34826.8|34806.8|34754.6|34734.6|345
1662643500000|2022-09-08 13:25:00|34824|34804|34866.8|34846.8|34901.8|34881.8|34796.8|34776.8|471
1662643800000|2022-09-08 13:30:00|34869|34849|34822.7|34802.7|34874.9|34854.9|34787.4|34767.4|455
1662644100000|2022-09-08 13:35:00|34822.4|34802.4|34941.8|34921.8|34959.3|34939.3|34787.4|34767.4|594
1662644400000|2022-09-08 13:40:00|34944.3|34924.3|34998.4|34978.4|35004|34984|34874|34854|573
1662644700000|2022-09-08 13:45:00|34996.2|34976.2|35018.7|34998.7|35038.1|35018.1|34934.3|34914.3|453
1662645000000|2022-09-08 13:50:00|35018.1|34998.1|34943.4|34923.4|35018.1|34998.1|34935.9|34915.9|309
1662645300000|2022-09-08 13:55:00|34941.2|34921.2|34946.2|34926.2|35001.2|34981.2|34931.2|34911.2|319
1662645600000|2022-09-08 14:00:00|34949|34929|34878.7|34858.7|34953.7|34933.7|34853.7|34833.7|291
1662645900000|2022-09-08 14:05:00|34880.9|34860.9|34923.1|34903.1|34940.9|34920.9|34861.5|34841.5|250
1662646200000|2022-09-08 14:10:00|34923.4|34903.4|34893.7|34873.7|34951.2|34931.2|34873.7|34853.7|206
1662646500000|2022-09-08 14:15:00|34886.5|34866.5|34940.9|34920.9|34947.8|34927.8|34853.7|34833.7|265
1662646800000|2022-09-08 14:20:00|34941.2|34921.2|34878.7|34858.7|34971.2|34951.2|34866.2|34846.2|179
1662647100000|2022-09-08 14:25:00|34881.2|34861.2|34878.7|34858.7|34898.7|34878.7|34866.2|34846.2|252
1662647400000|2022-09-08 14:30:00|34881.2|34861.2|34886.2|34866.2|34928.7|34908.7|34848.7|34828.7|251
1662647700000|2022-09-08 14:35:00|34884|34864|34908.7|34888.7|34926.2|34906.2|34866.5|34846.5|465
1662648000000|2022-09-08 14:40:00|34910.9|34890.9|34901.8|34881.8|34926.5|34906.5|34893.7|34873.7|359
1662648300000|2022-09-08 14:45:00|34904|34884|34873.7|34853.7|34918.4|34898.4|34861.2|34841.2|397
1662648600000|2022-09-08 14:50:00|34878.1|34858.1|34886.5|34866.5|34894|34874|34834.3|34814.3|385
1662648900000|2022-09-08 14:55:00|34886.8|34866.8|34903.4|34883.4|34921.5|34901.5|34881.5|34861.5|371
1662649200000|2022-09-08 15:00:00|34898.7|34878.7|34953.1|34933.1|34973.1|34953.1|34861.2|34841.2|416
1662649500000|2022-09-08 15:05:00|34950.6|34930.6|34995|34975|35028.1|35008.1|34950.6|34930.6|367
1662649800000|2022-09-08 15:10:00|34997.5|34977.5|35123.1|35103.1|35127.2|35107.2|34997.5|34977.5|473
1662650100000|2022-09-08 15:15:00|35125.3|35105.3|35135.6|35115.6|35148.1|35128.1|35108.1|35088.1|404
1662650400000|2022-09-08 15:20:00|35137.8|35117.8|35153.1|35133.1|35163.4|35143.4|35120.6|35100.6|332
1662650700000|2022-09-08 15:25:00|35155.3|35135.3|35089|35069|35157.8|35137.8|35089|35069|303
1662651000000|2022-09-08 15:30:00|35084.6|35064.6|35203.7|35183.7|35208.7|35188.7|35074.3|35054.3|618
1662651300000|2022-09-08 15:35:00|35198.7|35178.7|35126.5|35106.5|35263.4|35243.4|35124.3|35104.3|804
1662651600000|2022-09-08 15:40:00|35126.2|35106.2|35149|35129|35155.9|35135.9|35104|35084|271
1662651900000|2022-09-08 15:45:00|35148.7|35128.7|35230.3|35210.3|35230.3|35210.3|35148.7|35128.7|448
1662652200000|2022-09-08 15:50:00|35230.6|35210.6|35213.1|35193.1|35240.6|35220.6|35195.6|35175.6|243
1662652500000|2022-09-08 15:55:00|35215.3|35195.3|35218.1|35198.1|35250.6|35230.6|35215.3|35195.3|201
1662652800000|2022-09-08 16:00:00|35220.3|35200.3|35148.1|35128.1|35250.3|35230.3|35140.6|35120.6|344
1662653100000|2022-09-08 16:05:00|35145.6|35125.6|35098.4|35078.4|35145.6|35125.6|35083.1|35063.1|441
1662653400000|2022-09-08 16:10:00|35098.1|35078.1|35095.6|35075.6|35110.3|35090.3|35050.6|35030.6|444
1662653700000|2022-09-08 16:15:00|35093.4|35073.4|35110.6|35090.6|35128.1|35108.1|35078.1|35058.1|315
1662654000000|2022-09-08 16:20:00|35112.8|35092.8|35128.1|35108.1|35135.3|35115.3|35080.3|35060.3|294
1662654300000|2022-09-08 16:25:00|35130.3|35110.3|35165.6|35145.6|35195.6|35175.6|35123.1|35103.1|315
1662654600000|2022-09-08 16:30:00|35163.1|35143.1|35158.1|35138.1|35175.6|35155.6|35150.6|35130.6|364
1662654900000|2022-09-08 16:35:00|35155.6|35135.6|35182.5|35162.5|35192.8|35172.8|35145.6|35125.6|344
1662655200000|2022-09-08 16:40:00|35180|35160|35227.5|35207.5|35240|35220|35177.8|35157.8|352
1662655500000|2022-09-08 16:45:00|35225|35205|35260|35240|35265|35245|35217.5|35197.5|352
1662655800000|2022-09-08 16:50:00|35260.3|35240.3|35280|35260|35282.5|35262.5|35247.5|35227.5|531
1662656100000|2022-09-08 16:55:00|35275.3|35255.3|35251.9|35231.9|35331.9|35311.9|35251.9|35231.9|1536
1662656400000|2022-09-08 17:00:00|35256.3|35236.3|35258.8|35238.8|35316.3|35296.3|35251.3|35231.3|689
1662656700000|2022-09-08 17:05:00|35256.3|35236.3|35266.3|35246.3|35276.3|35256.3|35241.9|35221.9|358
1662657000000|2022-09-08 17:10:00|35269.1|35249.1|35378.2|35358.2|35378.2|35358.2|35269.1|35249.1|535
1662657300000|2022-09-08 17:15:00|35380.7|35360.7|35384.8|35364.8|35400.7|35380.7|35338.2|35318.2|785
1662657600000|2022-09-08 17:20:00|35385.1|35365.1|35395.1|35375.1|35397.6|35377.6|35375.1|35355.1|232
1662657900000|2022-09-08 17:25:00|35392.6|35372.6|35363.2|35343.2|35402.6|35382.6|35363.2|35343.2|137
1662658200000|2022-09-08 17:30:00|35365.7|35345.7|35368.2|35348.2|35375.7|35355.7|35353.2|35333.2|85
1662658500000|2022-09-08 17:35:00|35366|35346|35392.9|35372.9|35413.2|35393.2|35365.7|35345.7|122
1662658800000|2022-09-08 17:40:00|35395.7|35375.7|35418.5|35398.5|35427.9|35407.9|35385.7|35365.7|289
1662659100000|2022-09-08 17:45:00|35415.4|35395.4|35420.7|35400.7|35420.7|35400.7|35393.5|35373.5|136
1662659400000|2022-09-08 17:50:00|35423.2|35403.2|35420.7|35400.7|35460.7|35440.7|35420.7|35400.7|314
1662659700000|2022-09-08 17:55:00|35422.9|35402.9|35417.6|35397.6|35423.2|35403.2|35385.7|35365.7|142
1662660000000|2022-09-08 18:00:00|35419.8|35399.8|35423.2|35403.2|35445.7|35425.7|35410.7|35390.7|289
1662660300000|2022-09-08 18:05:00|35425.7|35405.7|35416.3|35396.3|35435.7|35415.7|35413.2|35393.2|348
1662660600000|2022-09-08 18:10:00|35420.7|35400.7|35445.7|35425.7|35448.2|35428.2|35405.7|35385.7|312
1662660900000|2022-09-08 18:15:00|35443.2|35423.2|35473.2|35453.2|35503.2|35483.2|35436|35416|144
1662661200000|2022-09-08 18:20:00|35470.7|35450.7|35460.7|35440.7|35475.7|35455.7|35453.2|35433.2|57
1662661500000|2022-09-08 18:25:00|35463.2|35443.2|35472.6|35452.6|35478.2|35458.2|35452.3|35432.3|81
1662661800000|2022-09-08 18:30:00|35470.1|35450.1|35502|35482|35512|35492|35467.6|35447.6|333
1662662100000|2022-09-08 18:35:00|35499.5|35479.5|35492.3|35472.3|35501.7|35481.7|35484.8|35464.8|235
1662662400000|2022-09-08 18:40:00|35494.5|35474.5|35423.2|35403.2|35495.1|35475.1|35423.2|35403.2|246
1662662700000|2022-09-08 18:45:00|35420.7|35400.7|35410.7|35390.7|35425.7|35405.7|35393.2|35373.2|264
1662663000000|2022-09-08 18:50:00|35412.9|35392.9|35420.4|35400.4|35428.2|35408.2|35405.7|35385.7|247
1662663300000|2022-09-08 18:55:00|35420.7|35400.7|35416|35396|35423.2|35403.2|35405.7|35385.7|118
1662663600000|2022-09-08 19:00:00|35415.7|35395.7|35425.4|35405.4|35447.6|35427.6|35415.7|35395.7|174
1662663900000|2022-09-08 19:05:00|35427.9|35407.9|35425.7|35405.7|35445.4|35425.4|35415.7|35395.7|193
1662664200000|2022-09-08 19:10:00|35430.4|35410.4|35480.7|35460.7|35480.7|35460.7|35430.4|35410.4|404
1662664500000|2022-09-08 19:15:00|35485.7|35465.7|35510.1|35490.1|35562|35542|35485.7|35465.7|293
1662664800000|2022-09-08 19:20:00|35510.4|35490.4|35532.6|35512.6|35539.8|35519.8|35502.9|35482.9|57
1662665100000|2022-09-08 19:25:00|35530.1|35510.1|35512.3|35492.3|35535.1|35515.1|35507.6|35487.6|41
1662665400000|2022-09-08 19:30:00|35512.6|35492.6|35480.1|35460.1|35512.6|35492.6|35477.6|35457.6|91
1662665700000|2022-09-08 19:35:00|35477.6|35457.6|35480|35460|35482.5|35462.5|35467.6|35447.6|29
1662666000000|2022-09-08 19:40:00|35482.5|35462.5|35457.5|35437.5|35482.5|35462.5|35457.5|35437.5|62
1662666300000|2022-09-08 19:45:00|35459.7|35439.7|35475|35455|35482.5|35462.5|35459.7|35439.7|55
1662666600000|2022-09-08 19:50:00|35477.5|35457.5|35509.7|35489.7|35510|35490|35470.3|35450.3|44
1662666900000|2022-09-08 19:55:00|35507.5|35487.5|35505|35485|35509.7|35489.7|35493.4|35473.4|70
1662667200000|2022-09-08 20:00:00|35502.8|35482.8|35495|35475|35507.5|35487.5|35490|35470|47
1662667500000|2022-09-08 20:05:00|35497.2|35477.2|35495|35475|35507.5|35487.5|35495|35475|20
1662667800000|2022-09-08 20:10:00|35495.3|35475.3|35502.2|35482.2|35502.2|35482.2|35492.5|35472.5|18
1662668100000|2022-09-08 20:15:00|35500|35480|35510|35490|35515|35495|35500|35480|31
1662668400000|2022-09-08 20:20:00|35512.2|35492.2|35509.7|35489.7|35512.5|35492.5|35509.7|35489.7|9
1662668700000|2022-09-08 20:25:00|35509.4|35489.4|35537.5|35517.5|35542.5|35522.5|35500|35480|66
1662669000000|2022-09-08 20:30:00|35537.2|35517.2|35537.5|35517.5|35537.5|35517.5|35530|35510|37
1662669300000|2022-09-08 20:35:00|35535.3|35515.3|35527.5|35507.5|35537.5|35517.5|35527.5|35507.5|11
1662669600000|2022-09-08 20:40:00|35525|35505|35520|35500|35532.5|35512.5|35520|35500|19
1662669900000|2022-09-08 20:45:00|35522.2|35502.2|35525|35505|35537.5|35517.5|35522.2|35502.2|23
1662670200000|2022-09-08 20:50:00|35522.8|35502.8|35567.5|35547.5|35570|35550|35522.8|35502.8|72
1662670500000|2022-09-08 20:55:00|35569.7|35549.7|35545|35525|35569.7|35549.7|35545|35525|40
1662674400000|2022-09-08 22:00:00|35511.7|35491.7|35549.1|35529.1|35561.3|35541.3|35511.7|35491.7|106
1662674700000|2022-09-08 22:05:00|35546.6|35526.6|35546|35526|35546.6|35526.6|35536.3|35516.3|52
1662675000000|2022-09-08 22:10:00|35546.3|35526.3|35551.6|35531.6|35551.6|35531.6|35546.3|35526.3|17
1662675300000|2022-09-08 22:15:00|35551.3|35531.3|35556.3|35536.3|35561|35541|35548.8|35528.8|20
1662675600000|2022-09-08 22:20:00|35554.1|35534.1|35576.6|35556.6|35578.8|35558.8|35553.8|35533.8|35
1662675900000|2022-09-08 22:25:00|35576.3|35556.3|35561.3|35541.3|35576.3|35556.3|35558.8|35538.8|4
1662676200000|2022-09-08 22:30:00|35559.1|35539.1|35561.3|35541.3|35561.3|35541.3|35556.3|35536.3|6
1662676500000|2022-09-08 22:35:00|35559.1|35539.1|35561.3|35541.3|35563.8|35543.8|35558.8|35538.8|7
1662676800000|2022-09-08 22:40:00|35563.8|35543.8|35554.1|35534.1|35563.8|35543.8|35554.1|35534.1|12
1662677100000|2022-09-08 22:45:00|35558.5|35538.5|35573.8|35553.8|35573.8|35553.8|35558.5|35538.5|12
1662677400000|2022-09-08 22:50:00|35575.9|35555.9|35578.7|35558.7|35583.8|35563.8|35573.7|35553.7|23
1662677700000|2022-09-08 22:55:00|||||||||7
1662678000000|2022-09-08 23:00:00|35579|35559|35598.7|35578.7|35598.7|35578.7|35579|35559|36
1662678300000|2022-09-08 23:05:00|35598.4|35578.4|35608.7|35588.7|35621.2|35601.2|35591.2|35571.2|89
1662678600000|2022-09-08 23:10:00|35606.2|35586.2|35608.7|35588.7|35608.7|35588.7|35603.7|35583.7|27
1662678900000|2022-09-08 23:15:00|35606.2|35586.2|35608.7|35588.7|35608.7|35588.7|35603.7|35583.7|12
1662679200000|2022-09-08 23:20:00|35613.1|35593.1|35629|35609|35643.4|35623.4|35613.1|35593.1|50
1662679500000|2022-09-08 23:25:00|35629.3|35609.3|35601.2|35581.2|35629.3|35609.3|35596.5|35576.5|55
1662679800000|2022-09-08 23:30:00|35599|35579|35566.2|35546.2|35603.7|35583.7|35563.7|35543.7|100
1662680100000|2022-09-08 23:35:00|35568.4|35548.4|35558.7|35538.7|35571.2|35551.2|35558.7|35538.7|34
1662680400000|2022-09-08 23:40:00|35556.2|35536.2|35538.7|35518.7|35556.2|35536.2|35538.7|35518.7|59
1662680700000|2022-09-08 23:45:00|35538.4|35518.4|35526.2|35506.2|35543.7|35523.7|35526.2|35506.2|60
1662681000000|2022-09-08 23:50:00|35526.5|35506.5|35533.7|35513.7|35538.7|35518.7|35523.7|35503.7|34
1662681300000|2022-09-08 23:55:00|35534.3|35514.3|35533.7|35513.7|35538.7|35518.7|35533.1|35513.1|45
1662681600000|2022-09-09 00:00:00|35533.1|35513.1|35516.2|35496.2|35533.1|35513.1|35478.7|35458.7|344
1662681900000|2022-09-09 00:05:00|35514|35494|35526.2|35506.2|35528.7|35508.7|35508.7|35488.7|63
1662682200000|2022-09-09 00:10:00|35524|35504|35543.4|35523.4|35559.1|35539.1|35523.7|35503.7|163
1662682500000|2022-09-09 00:15:00|35541.2|35521.2|35553.7|35533.7|35560.9|35540.9|35528.7|35508.7|134
1662682800000|2022-09-09 00:20:00|35556.2|35536.2|35631.2|35611.2|35693.7|35673.7|35543.7|35523.7|362
1662683100000|2022-09-09 00:25:00|35633.4|35613.4|35682.5|35662.5|35683.4|35663.4|35631.2|35611.2|130
1662683400000|2022-09-09 00:30:00|35680|35660|35675|35655|35685|35665|35662.5|35642.5|90
1662683700000|2022-09-09 00:35:00|35675.3|35655.3|35695|35675|35697.5|35677.5|35675.3|35655.3|69
1662684000000|2022-09-09 00:40:00|35692.5|35672.5|35680.3|35660.3|35697.5|35677.5|35672.5|35652.5|99
1662684300000|2022-09-09 00:45:00|35680|35660|35715|35695|35722.5|35702.5|35680|35660|141
1662684600000|2022-09-09 00:50:00|35715.6|35695.6|35722.5|35702.5|35727.5|35707.5|35712.5|35692.5|128
1662684900000|2022-09-09 00:55:00|35717.8|35697.8|35702.5|35682.5|35720|35700|35692.5|35672.5|97
1662685200000|2022-09-09 01:00:00|35700.3|35680.3|35675|35655|35726.9|35706.9|35662.5|35642.5|854
1662685500000|2022-09-09 01:05:00|35677.5|35657.5|35727.5|35707.5|35766.8|35746.8|35677.5|35657.5|668
1662685800000|2022-09-09 01:10:00|35730|35710|35720|35700|35757.1|35737.1|35717.5|35697.5|425
1662686100000|2022-09-09 01:15:00|35722.1|35702.1|35774.9|35754.9|35791.8|35771.8|35722.1|35702.1|431
1662686400000|2022-09-09 01:20:00|35772.8|35752.8|35786.8|35766.8|35811.8|35791.8|35767.1|35747.1|379
1662686700000|2022-09-09 01:25:00|35789.3|35769.3|35764.6|35744.6|35789.3|35769.3|35739.3|35719.3|248
1662687000000|2022-09-09 01:30:00|35771.8|35751.8|35709.3|35689.3|35779.6|35759.6|35706.8|35686.8|178
1662687300000|2022-09-09 01:35:00|35707.1|35687.1|35836.8|35816.8|35866.5|35846.5|35706.8|35686.8|315
1662687600000|2022-09-09 01:40:00|35834.6|35814.6|35894|35874|35894|35874|35831.8|35811.8|336
1662687900000|2022-09-09 01:45:00|35896.8|35876.8|35826.8|35806.8|35924.3|35904.3|35819.6|35799.6|347
1662688200000|2022-09-09 01:50:00|35829|35809|35884.9|35864.9|35932.4|35912.4|35829|35809|192
1662688500000|2022-09-09 01:55:00|35887.1|35867.1|35946.8|35926.8|35993.7|35973.7|35887.1|35867.1|387
1662688800000|2022-09-09 02:00:00|35947.1|35927.1|35952.1|35932.1|35992.4|35972.4|35946.8|35926.8|210
1662689100000|2022-09-09 02:05:00|35949.9|35929.9|35954.6|35934.6|35959.9|35939.9|35927.1|35907.1|214
1662689400000|2022-09-09 02:10:00|35957.1|35937.1|35959.6|35939.6|35992.4|35972.4|35949.6|35929.6|253
1662689700000|2022-09-09 02:15:00|35952.4|35932.4|35934.6|35914.6|35959.3|35939.3|35934.6|35914.6|150
1662690000000|2022-09-09 02:20:00|35937.1|35917.1|35952.1|35932.1|35964.3|35944.3|35937.1|35917.1|94
1662690300000|2022-09-09 02:25:00|35949.9|35929.9|35952.1|35932.1|35961.8|35941.8|35947.1|35927.1|61
1662690600000|2022-09-09 02:30:00|35954.6|35934.6|35999.9|35979.9|36034.3|36014.3|35954.6|35934.6|334
1662690900000|2022-09-09 02:35:00|36002.4|35982.4|35973.3|35953.3|36023|36003|35960.5|35940.5|220
1662691200000|2022-09-09 02:40:00|35975.5|35955.5|35985.2|35965.2|35992.7|35972.7|35963|35943|145
1662691500000|2022-09-09 02:45:00|35985.5|35965.5|35985.2|35965.2|36012.4|35992.4|35965.5|35945.5|159
1662691800000|2022-09-09 02:50:00|35985.5|35965.5|36015.5|35995.5|36027.7|36007.7|35985.5|35965.5|131
1662692100000|2022-09-09 02:55:00|36013|35993|36047.4|36027.4|36057.7|36037.7|36010.5|35990.5|161
1662692400000|2022-09-09 03:00:00|36049.6|36029.6|36007.7|35987.7|36062.4|36042.4|36000.2|35980.2|139
1662692700000|2022-09-09 03:05:00|36009.9|35989.9|35945.5|35925.5|36012.4|35992.4|35945.5|35925.5|224
1662693000000|2022-09-09 03:10:00|35945.2|35925.2|35997.7|35977.7|36010.2|35990.2|35945.2|35925.2|181
1662693300000|2022-09-09 03:15:00|35995.2|35975.2|35972.7|35952.7|36005.2|35985.2|35968|35948|100
1662693600000|2022-09-09 03:20:00|35972.1|35952.1|35977.7|35957.7|36007.7|35987.7|35962.7|35942.7|172
1662693900000|2022-09-09 03:25:00|35980.2|35960.2|36007.7|35987.7|36040.2|36020.2|35980.2|35960.2|174
1662694200000|2022-09-09 03:30:00|36009.9|35989.9|35922.4|35902.4|36010.2|35990.2|35917.7|35897.7|142
1662694500000|2022-09-09 03:35:00|35922.7|35902.7|35965.2|35945.2|35965.2|35945.2|35920.2|35900.2|88
1662694800000|2022-09-09 03:40:00|35964.9|35944.9|35987.4|35967.4|35987.4|35967.4|35962.7|35942.7|60
1662695100000|2022-09-09 03:45:00|35984.9|35964.9|35977.7|35957.7|35987.4|35967.4|35963.3|35943.3|50
1662695400000|2022-09-09 03:50:00|35980.2|35960.2|36007.7|35987.7|36007.7|35987.7|35972.7|35952.7|46
1662695700000|2022-09-09 03:55:00|36009.9|35989.9|36010.2|35990.2|36017.4|35997.4|36002.7|35982.7|35
1662696000000|2022-09-09 04:00:00|36007.7|35987.7|35990.2|35970.2|36010.2|35990.2|35965.2|35945.2|108
1662696300000|2022-09-09 04:05:00|35985.2|35965.2|36022.6|36002.6|36062.3|36042.3|35980.2|35960.2|111
1662696600000|2022-09-09 04:10:00|36020.5|36000.5|36082.3|36062.3|36099.8|36079.8|36020.5|36000.5|208
1662696900000|2022-09-09 04:15:00|36080.1|36060.1|36059.8|36039.8|36089.5|36069.5|36059.8|36039.8|39
1662697200000|2022-09-09 04:20:00|36059.5|36039.5|36054.2|36034.2|36062.3|36042.3|36037.3|36017.3|51
1662697500000|2022-09-09 04:25:00|36056.7|36036.7|36081.7|36061.7|36081.7|36061.7|36051.7|36031.7|35
1662697800000|2022-09-09 04:30:00|36084.2|36064.2|36052|36032|36084.2|36064.2|36051.7|36031.7|77
1662698100000|2022-09-09 04:35:00|36054.2|36034.2|36094.2|36074.2|36096.4|36076.4|36053.9|36033.9|82
1662698400000|2022-09-09 04:40:00|36091.7|36071.7|36099.2|36079.2|36103.6|36083.6|36082|36062|51
1662698700000|2022-09-09 04:45:00|36101.4|36081.4|36107|36087|36117|36097|36097|36077|67
1662699000000|2022-09-09 04:50:00|36106.7|36086.7|36054.8|36034.8|36112|36092|36054.8|36034.8|78
1662699300000|2022-09-09 04:55:00|36052.6|36032.6|36052|36032|36072|36052|36049.8|36029.8|53
1662699600000|2022-09-09 05:00:00|36057.6|36037.6|36074.2|36054.2|36076.7|36056.7|36054.8|36034.8|83
1662699900000|2022-09-09 05:05:00|36071.7|36051.7|36079.5|36059.5|36082.3|36062.3|36064.5|36044.5|88
1662700200000|2022-09-09 05:10:00|36079.8|36059.8|36077.3|36057.3|36082.3|36062.3|36067.3|36047.3|41
1662700500000|2022-09-09 05:15:00|36079.8|36059.8|36079.8|36059.8|36086.7|36066.7|36067.3|36047.3|28
1662700800000|2022-09-09 05:20:00|36077.3|36057.3|36027.3|36007.3|36077.3|36057.3|36027.3|36007.3|47
1662701100000|2022-09-09 05:25:00|36024.8|36004.8|36034.8|36014.8|36037.3|36017.3|36017.3|35997.3|41
1662701400000|2022-09-09 05:30:00|36034.5|36014.5|35997.6|35977.6|36057.3|36037.3|35970.1|35950.1|294
1662701700000|2022-09-09 05:35:00|36002|35982|36027.6|36007.6|36037.6|36017.6|35979.8|35959.8|202
1662702000000|2022-09-09 05:40:00|36029.8|36009.8|36035.1|36015.1|36052|36032|36022.6|36002.6|221
1662702300000|2022-09-09 05:45:00|36037.6|36017.6|35995.1|35975.1|36044.5|36024.5|35985.1|35965.1|143
1662702600000|2022-09-09 05:50:00|35994.8|35974.8|35995.4|35975.4|36017.6|35997.6|35990.1|35970.1|58
1662702900000|2022-09-09 05:55:00|35995.1|35975.1|35980.1|35960.1|36010.4|35990.4|35972.9|35952.9|135
1662703200000|2022-09-09 06:00:00|35977.9|35957.9|35930.1|35910.1|35977.9|35957.9|35922.6|35902.6|346
1662703500000|2022-09-09 06:05:00|35932.6|35912.6|35940.7|35920.7|35948.2|35928.2|35925.1|35905.1|288
1662703800000|2022-09-09 06:10:00|35938.2|35918.2|35955.7|35935.7|35970.4|35950.4|35938.2|35918.2|139
1662704100000|2022-09-09 06:15:00|35953.5|35933.5|35988.2|35968.2|35988.2|35968.2|35953.2|35933.2|231
1662704400000|2022-09-09 06:20:00|35992.6|35972.6|36025.1|36005.1|36030.1|36010.1|35990.4|35970.4|148
1662704700000|2022-09-09 06:25:00|36024.8|36004.8|36017.6|35997.6|36039.8|36019.8|36010.1|35990.1|243
1662705000000|2022-09-09 06:30:00|36019.8|35999.8|35982.6|35962.6|36057.6|36037.6|35977.6|35957.6|212
1662705300000|2022-09-09 06:35:00|35980.1|35960.1|36062.9|36042.9|36062.9|36042.9|35972.6|35952.6|185
1662705600000|2022-09-09 06:40:00|36065.4|36045.4|36050.1|36030.1|36080.4|36060.4|36040.1|36020.1|259
1662705900000|2022-09-09 06:45:00|36052.2|36032.2|36067.9|36047.9|36077.9|36057.9|36030.1|36010.1|205
1662706200000|2022-09-09 06:50:00|36070.4|36050.4|36057.5|36037.5|36077.6|36057.6|36040.1|36020.1|278
1662706500000|2022-09-09 06:55:00|36057.9|36037.9|36075|36055|36077.5|36057.5|36050|36030|302
1662706800000|2022-09-09 07:00:00|36072.5|36052.5|36030.4|36010.4|36094.7|36074.7|36010.4|35990.4|360
1662707100000|2022-09-09 07:05:00|36027.5|36007.5|36049.1|36029.1|36133.8|36113.8|36027.5|36007.5|373
1662707400000|2022-09-09 07:10:00|36051.6|36031.6|36114.1|36094.1|36141.6|36121.6|36049.1|36029.1|264
1662707700000|2022-09-09 07:15:00|36111.6|36091.6|36069.1|36049.1|36121|36101|36061.6|36041.6|248
1662708000000|2022-09-09 07:20:00|36066.9|36046.9|36071.6|36051.6|36078.8|36058.8|36034.1|36014.1|153
1662708300000|2022-09-09 07:25:00|36074.1|36054.1|36131.6|36111.6|36141.6|36121.6|36074.1|36054.1|233
1662708600000|2022-09-09 07:30:00|36126.6|36106.6|36051.6|36031.6|36129.1|36109.1|36049.4|36029.4|156
1662708900000|2022-09-09 07:35:00|36054.1|36034.1|36066.6|36046.6|36089.1|36069.1|36036.3|36016.3|202
1662709200000|2022-09-09 07:40:00|36068.8|36048.8|36089.1|36069.1|36104.1|36084.1|36061.3|36041.3|174
1662709500000|2022-09-09 07:45:00|36091.3|36071.3|36124.1|36104.1|36141.6|36121.6|36091.3|36071.3|117
1662709800000|2022-09-09 07:50:00|36121.6|36101.6|36128.8|36108.8|36140.6|36120.6|36104.1|36084.1|109
1662710100000|2022-09-09 07:55:00|36126.6|36106.6|36221.6|36201.6|36229.1|36209.1|36121.6|36101.6|372
1662710400000|2022-09-09 08:00:00|36219.1|36199.1|36227.2|36207.2|36227.2|36207.2|36162.2|36142.2|295
1662710700000|2022-09-09 08:05:00|36231.6|36211.6|36237.2|36217.2|36247.2|36227.2|36214.4|36194.4|168
1662711000000|2022-09-09 08:10:00|36234.7|36214.7|36212.5|36192.5|36241.6|36221.6|36195.3|36175.3|163
1662711300000|2022-09-09 08:15:00|36210.3|36190.3|36257.8|36237.8|36265|36245|36200.3|36180.3|160
1662711600000|2022-09-09 08:20:00|36258.1|36238.1|36255.3|36235.3|36285.3|36265.3|36247.8|36227.8|309
1662711900000|2022-09-09 08:25:00|36257.8|36237.8|36252.8|36232.8|36285.3|36265.3|36242.8|36222.8|155
1662712200000|2022-09-09 08:30:00|36255.3|36235.3|36233.1|36213.1|36272.5|36252.5|36227.8|36207.8|162
1662712500000|2022-09-09 08:35:00|36230.9|36210.9|36227.8|36207.8|36250.3|36230.3|36202.8|36182.8|122
1662712800000|2022-09-09 08:40:00|36225.6|36205.6|36210.6|36190.6|36252.8|36232.8|36203.1|36183.1|117
1662713100000|2022-09-09 08:45:00|36210.3|36190.3|36205.3|36185.3|36227.8|36207.8|36193.4|36173.4|89
1662713400000|2022-09-09 08:50:00|36202.8|36182.8|36182.8|36162.8|36207.8|36187.8|36153.4|36133.4|147
1662713700000|2022-09-09 08:55:00|36185|36165|36175.3|36155.3|36190|36170|36145.3|36125.3|113
1662714000000|2022-09-09 09:00:00|36172.8|36152.8|36175.3|36155.3|36192.8|36172.8|36170.3|36150.3|125
1662714300000|2022-09-09 09:05:00|36177.5|36157.5|36115.3|36095.3|36180.3|36160.3|36112.8|36092.8|141
1662714600000|2022-09-09 09:10:00|36117.8|36097.8|36107.8|36087.8|36120.3|36100.3|36092.8|36072.8|121
1662714900000|2022-09-09 09:15:00|36105.6|36085.6|36100.3|36080.3|36117.5|36097.5|36097.8|36077.8|77
1662715200000|2022-09-09 09:20:00|36100|36080|36087.8|36067.8|36102.8|36082.8|36067.8|36047.8|117
1662715500000|2022-09-09 09:25:00|36083.1|36063.1|36042.5|36022.5|36083.1|36063.1|36038.1|36018.1|133
1662715800000|2022-09-09 09:30:00|36042.8|36022.8|36035.3|36015.3|36076.8|36056.8|36030.3|36010.3|83
1662716100000|2022-09-09 09:35:00|36035|36015|36047.8|36027.8|36062.8|36042.8|36017.8|35997.8|77
1662716400000|2022-09-09 09:40:00|36045.3|36025.3|36034.9|36014.9|36047.8|36027.8|36015.3|35995.3|50
1662716700000|2022-09-09 09:45:00|36035.3|36015.3|36070.3|36050.3|36072.8|36052.8|36035.3|36015.3|64
1662717000000|2022-09-09 09:50:00|36070.6|36050.6|36082.8|36062.8|36092.8|36072.8|36070.3|36050.3|97
1662717300000|2022-09-09 09:55:00|36080.6|36060.6|36085.3|36065.3|36095.3|36075.3|36077.8|36057.8|74
1662717600000|2022-09-09 10:00:00|36085.6|36065.6|36092.7|36072.7|36120.2|36100.2|36085.3|36065.3|120
1662717900000|2022-09-09 10:05:00|36087.7|36067.7|36050.2|36030.2|36102.7|36082.7|36040.6|36020.6|102
1662718200000|2022-09-09 10:10:00|36048.1|36028.1|36062.7|36042.7|36065.6|36045.6|36035.2|36015.2|73
1662718500000|2022-09-09 10:15:00|36065.2|36045.2|36002.7|35982.7|36067.7|36047.7|35977.7|35957.7|137
1662718800000|2022-09-09 10:20:00|36000.6|35980.6|36015.2|35995.2|36025.2|36005.2|35990.2|35970.2|69
1662719100000|2022-09-09 10:25:00|36017.7|35997.7|36022.7|36002.7|36040.2|36020.2|36005.2|35985.2|84
1662719400000|2022-09-09 10:30:00|36020.5|36000.5|36027.7|36007.7|36032.7|36012.7|36015.2|35995.2|73
1662719700000|2022-09-09 10:35:00|36029.9|36009.9|36092.7|36072.7|36092.7|36072.7|36027.7|36007.7|71
1662720000000|2022-09-09 10:40:00|36095.2|36075.2|36015.2|35995.2|36104.9|36084.9|36010.5|35990.5|117
1662720300000|2022-09-09 10:45:00|36013|35993|36030.2|36010.2|36044.9|36024.9|36010.2|35990.2|290
1662720600000|2022-09-09 10:50:00|36032.4|36012.4|36040.2|36020.2|36047.4|36027.4|36017.7|35997.7|135
1662720900000|2022-09-09 10:55:00|36042.4|36022.4|36025.2|36005.2|36047.1|36027.1|36007.4|35987.4|65
1662721200000|2022-09-09 11:00:00|36023|36003|35965.5|35945.5|36034.9|36014.9|35957.7|35937.7|178
1662721500000|2022-09-09 11:05:00|35965.2|35945.2|35976.8|35956.8|35977.1|35957.1|35948|35928|149
1662721800000|2022-09-09 11:10:00|35974.6|35954.6|35966.8|35946.8|35974.9|35954.9|35912.4|35892.4|281
1662722100000|2022-09-09 11:15:00|35969.3|35949.3|35958.9|35938.9|35971.4|35951.4|35929.3|35909.3|150
1662722400000|2022-09-09 11:20:00|35961.4|35941.4|36013.9|35993.9|36023.6|36003.6|35943.9|35923.9|214
1662722700000|2022-09-09 11:25:00|36011.4|35991.4|35973.9|35953.9|36016.4|35996.4|35958.9|35938.9|236
1662723000000|2022-09-09 11:30:00|35971.4|35951.4|35899.6|35879.6|35993.9|35973.9|35899.6|35879.6|314
1662723300000|2022-09-09 11:35:00|35902.1|35882.1|35892.1|35872.1|35931.7|35911.7|35884.6|35864.6|310
1662723600000|2022-09-09 11:40:00|35889.9|35869.9|35877.1|35857.1|35902.1|35882.1|35849.6|35829.6|328
1662723900000|2022-09-09 11:45:00|35882.1|35862.1|35877.1|35857.1|35907.1|35887.1|35857.1|35837.1|209
1662724200000|2022-09-09 11:50:00|35879.2|35859.2|35844.9|35824.9|35906.4|35886.4|35832.4|35812.4|322
1662724500000|2022-09-09 11:55:00|35842.7|35822.7|35850.8|35830.8|35853.3|35833.3|35817.7|35797.7|280
1662724800000|2022-09-09 12:00:00|35848.6|35828.6|35761.4|35741.4|35853.3|35833.3|35753.9|35733.9|474
1662725100000|2022-09-09 12:05:00|35759.3|35739.3|35736.4|35716.4|35791.4|35771.4|35728.9|35708.9|376
1662725400000|2022-09-09 12:10:00|35733.9|35713.9|35816.1|35796.1|35836.4|35816.4|35733.9|35713.9|463
1662725700000|2022-09-09 12:15:00|35816.4|35796.4|35771.8|35751.8|35826.1|35806.1|35753.9|35733.9|345
1662726000000|2022-09-09 12:20:00|35768.9|35748.9|35788.9|35768.9|35804.3|35784.3|35743.9|35723.9|195
1662726300000|2022-09-09 12:25:00|35791.4|35771.4|35751.4|35731.4|35791.4|35771.4|35741.4|35721.4|150
1662726600000|2022-09-09 12:30:00|35748.9|35728.9|35795.8|35775.8|35835.8|35815.8|35739.9|35719.9|233
1662726900000|2022-09-09 12:35:00|35798.3|35778.3|35833.3|35813.3|35853|35833|35793.3|35773.3|243
1662727200000|2022-09-09 12:40:00|35838.3|35818.3|35870.8|35850.8|35873.3|35853.3|35823.3|35803.3|536
1662727500000|2022-09-09 12:45:00|35873|35853|35823.3|35803.3|35878.3|35858.3|35813.3|35793.3|292
1662727800000|2022-09-09 12:50:00|35825.5|35805.5|35783.3|35763.3|35848.3|35828.3|35778.6|35758.6|370
1662728100000|2022-09-09 12:55:00|35778.3|35758.3|35820.5|35800.5|35828.3|35808.3|35778.3|35758.3|268
1662728400000|2022-09-09 13:00:00|35818.3|35798.3|35630.8|35610.8|35830.8|35810.8|35620.8|35600.8|572
1662728700000|2022-09-09 13:05:00|35628.3|35608.3|35601.4|35581.4|35640.8|35620.8|35553.9|35533.9|473
1662729000000|2022-09-09 13:10:00|35599.2|35579.2|35525.8|35505.8|35601.4|35581.4|35461.1|35441.1|676
1662729300000|2022-09-09 13:15:00|35510.8|35490.8|35540.8|35520.8|35580.8|35560.8|35493.3|35473.3|506
1662729600000|2022-09-09 13:20:00|35543|35523|35411.1|35391.1|35560.8|35540.8|35405.8|35385.8|474
1662729900000|2022-09-09 13:25:00|35408.6|35388.6|35455.4|35435.4|35458.3|35438.3|35368.6|35348.6|447
1662730200000|2022-09-09 13:30:00|35455.8|35435.8|35538.3|35518.3|35543.3|35523.3|35441.1|35421.1|602
1662730500000|2022-09-09 13:35:00|35540.4|35520.4|35522.6|35502.6|35540.4|35520.4|35495.8|35475.8|283
1662730800000|2022-09-09 13:40:00|35524.8|35504.8|35548.3|35528.3|35578.3|35558.3|35524.8|35504.8|605
1662731100000|2022-09-09 13:45:00|35550.8|35530.8|35553.3|35533.3|35640.8|35620.8|35533.3|35513.3|753
1662731400000|2022-09-09 13:50:00|35556.1|35536.1|35514.2|35494.2|35563.9|35543.9|35511.4|35491.4|347
1662731700000|2022-09-09 13:55:00|35521.1|35501.1|35521.4|35501.4|35543.9|35523.9|35488.9|35468.9|236
1662732000000|2022-09-09 14:00:00|35518.9|35498.9|35593.2|35573.2|35630.7|35610.7|35508.9|35488.9|403
1662732300000|2022-09-09 14:05:00|35591.1|35571.1|35655.7|35635.7|35690.7|35670.7|35573.9|35553.9|364
1662732600000|2022-09-09 14:10:00|35655.4|35635.4|35520.7|35500.7|35655.4|35635.4|35505.7|35485.7|364
1662732900000|2022-09-09 14:15:00|35515.7|35495.7|35498.9|35478.9|35558.2|35538.2|35488.2|35468.2|446
1662733200000|2022-09-09 14:20:00|35496.4|35476.4|35536.4|35516.4|35536.4|35516.4|35472|35452|268
1662733500000|2022-09-09 14:25:00|35534.2|35514.2|35526.4|35506.4|35536.4|35516.4|35478.9|35458.9|236
1662733800000|2022-09-09 14:30:00|35528.9|35508.9|35503.9|35483.9|35546|35526|35499.2|35479.2|270
1662734100000|2022-09-09 14:35:00|35506|35486|35402.3|35382.3|35513.9|35493.9|35389.5|35369.5|434
1662734400000|2022-09-09 14:40:00|35399.8|35379.8|35489.5|35469.5|35504.5|35484.5|35387.3|35367.3|426
1662734700000|2022-09-09 14:45:00|35487|35467|35432.3|35412.3|35489.2|35469.2|35429.8|35409.8|290
1662735000000|2022-09-09 14:50:00|35434.5|35414.5|35437|35417|35444.2|35424.2|35397|35377|230
1662735300000|2022-09-09 14:55:00|35437.3|35417.3|35458.9|35438.9|35461.7|35441.7|35414.5|35394.5|221
1662735600000|2022-09-09 15:00:00|35461.4|35441.4|35437|35417|35461.4|35441.4|35398.9|35378.9|250
1662735900000|2022-09-09 15:05:00|35437.3|35417.3|35429.5|35409.5|35444.5|35424.5|35418|35398|177
1662736200000|2022-09-09 15:10:00|35432|35412|35493.8|35473.8|35501.3|35481.3|35427|35407|278
1662736500000|2022-09-09 15:15:00|35496.3|35476.3|35517|35497|35524.2|35504.2|35483.8|35463.8|313
1662736800000|2022-09-09 15:20:00|35516.7|35496.7|35507.3|35487.3|35542.3|35522.3|35487|35467|264
1662737100000|2022-09-09 15:25:00|35509.2|35489.2|35492|35472|35509.5|35489.5|35487|35467|480
1662737400000|2022-09-09 15:30:00|35494.5|35474.5|35482|35462|35494.8|35474.8|35449.5|35429.5|299
1662737700000|2022-09-09 15:35:00|35482.3|35462.3|35576.3|35556.3|35578.8|35558.8|35482|35462|191
1662738000000|2022-09-09 15:40:00|35578.5|35558.5|35553.8|35533.8|35581|35561|35541.3|35521.3|300
1662738300000|2022-09-09 15:45:00|35551.3|35531.3|35543.8|35523.8|35551.3|35531.3|35521.3|35501.3|465
1662738600000|2022-09-09 15:50:00|35546.3|35526.3|35563.8|35543.8|35583.8|35563.8|35541.3|35521.3|351
1662738900000|2022-09-09 15:55:00|35556.3|35536.3|35566|35546|35576.3|35556.3|35538.8|35518.8|227
1662739200000|2022-09-09 16:00:00|35565.7|35545.7|35533.2|35513.2|35578.2|35558.2|35518.2|35498.2|387
1662739500000|2022-09-09 16:05:00|35538.2|35518.2|35570.7|35550.7|35577.5|35557.5|35538.2|35518.2|302
1662739800000|2022-09-09 16:10:00|35568.2|35548.2|35550|35530|35573.2|35553.2|35547.5|35527.5|257
1662740100000|2022-09-09 16:15:00|35552.2|35532.2|35559.7|35539.7|35596.9|35576.9|35532.5|35512.5|404
1662740400000|2022-09-09 16:20:00|35562.2|35542.2|35582.5|35562.5|35582.5|35562.5|35535.3|35515.3|162
1662740700000|2022-09-09 16:25:00|35584.7|35564.7|35585|35565|35597.8|35577.8|35563.2|35543.2|142
1662741000000|2022-09-09 16:30:00|35587.2|35567.2|35598.2|35578.2|35618.2|35598.2|35575.7|35555.7|230
1662741300000|2022-09-09 16:35:00|35596|35576|35573.2|35553.2|35602.8|35582.8|35570.7|35550.7|157
1662741600000|2022-09-09 16:40:00|35575.7|35555.7|35583.2|35563.2|35608.2|35588.2|35573.2|35553.2|200
1662741900000|2022-09-09 16:45:00|35588.2|35568.2|35618.2|35598.2|35618.2|35598.2|35583.2|35563.2|142
1662742200000|2022-09-09 16:50:00|35616|35596|35620.3|35600.3|35620.7|35600.7|35603.2|35583.2|154
1662742500000|2022-09-09 16:55:00|35618.2|35598.2|35689.1|35669.1|35689.4|35669.4|35618.2|35598.2|1013
1662742800000|2022-09-09 17:00:00|35684.4|35664.4|35624.4|35604.4|35684.4|35664.4|35607.3|35587.3|413
1662743100000|2022-09-09 17:05:00|35624.1|35604.1|35579.8|35559.8|35631.6|35611.6|35579.4|35559.4|136
1662743400000|2022-09-09 17:10:00|35584.4|35564.4|35584.4|35564.4|35596.6|35576.6|35569.8|35549.8|231
1662743700000|2022-09-09 17:15:00|35579.4|35559.4|35567.3|35547.3|35594.4|35574.4|35559.4|35539.4|124
1662744000000|2022-09-09 17:20:00|35569.4|35549.4|35539.4|35519.4|35569.4|35549.4|35534.7|35514.7|179
1662744300000|2022-09-09 17:25:00|35539.7|35519.7|35541.9|35521.9|35549.4|35529.4|35529.4|35509.4|181
1662744600000|2022-09-09 17:30:00|35544.1|35524.1|35554.4|35534.4|35563.8|35543.8|35539.4|35519.4|150
1662744900000|2022-09-09 17:35:00|35551.9|35531.9|35581.9|35561.9|35584.4|35564.4|35551.9|35531.9|62
1662745200000|2022-09-09 17:40:00|35579.4|35559.4|35559.7|35539.7|35581.9|35561.9|35559.7|35539.7|28
1662745500000|2022-09-09 17:45:00|35559.4|35539.4|35556.9|35536.9|35559.4|35539.4|35546.9|35526.9|149
1662745800000|2022-09-09 17:50:00|35557.2|35537.2|35536.9|35516.9|35562.2|35542.2|35534.7|35514.7|57
1662746100000|2022-09-09 17:55:00|35534.4|35514.4|35581.6|35561.6|35584.4|35564.4|35534.4|35514.4|66
1662746400000|2022-09-09 18:00:00|35579.4|35559.4|35547.2|35527.2|35584.4|35564.4|35547.2|35527.2|32
1662746700000|2022-09-09 18:05:00|35544.4|35524.4|35549.4|35529.4|35554.4|35534.4|35529.4|35509.4|198
1662747000000|2022-09-09 18:10:00|35551.9|35531.9|35579.4|35559.4|35579.4|35559.4|35531.6|35511.6|74
1662747300000|2022-09-09 18:15:00|35577.2|35557.2|35556.9|35536.9|35577.2|35557.2|35556.9|35536.9|35
1662747600000|2022-09-09 18:20:00|35552.2|35532.2|35561.6|35541.6|35564.4|35544.4|35544.4|35524.4|178
1662747900000|2022-09-09 18:25:00|35559.4|35539.4|35574.4|35554.4|35576.9|35556.9|35546.9|35526.9|27
1662748200000|2022-09-09 18:30:00|35572.2|35552.2|35559.4|35539.4|35572.2|35552.2|35551.9|35531.9|24
1662748500000|2022-09-09 18:35:00|35556.9|35536.9|35559.7|35539.7|35564.4|35544.4|35554.4|35534.4|25
1662748800000|2022-09-09 18:40:00|35564.4|35544.4|35541.9|35521.9|35569.4|35549.4|35541.9|35521.9|60
1662749100000|2022-09-09 18:45:00|35539.7|35519.7|35527.2|35507.2|35544.4|35524.4|35521.9|35501.9|47
1662749400000|2022-09-09 18:50:00|35529.4|35509.4|35539.4|35519.4|35539.4|35519.4|35514.4|35494.4|47
1662749700000|2022-09-09 18:55:00|35541.6|35521.6|35551.9|35531.9|35551.9|35531.9|35524.7|35504.7|178
1662750000000|2022-09-09 19:00:00|35549.4|35529.4|35561.9|35541.9|35569.4|35549.4|35546.9|35526.9|29
1662750300000|2022-09-09 19:05:00|35559.4|35539.4|35541.9|35521.9|35564.4|35544.4|35539.7|35519.7|14
1662750600000|2022-09-09 19:10:00|35542.2|35522.2|35549.4|35529.4|35549.4|35529.4|35541.9|35521.9|41
1662750900000|2022-09-09 19:15:00|35546.5|35526.5|35544.4|35524.4|35546.9|35526.9|35539.4|35519.4|54
1662751200000|2022-09-09 19:20:00|35542.2|35522.2|35534.4|35514.4|35544.4|35524.4|35531.9|35511.9|30
1662751500000|2022-09-09 19:25:00|35532.2|35512.2|35539.4|35519.4|35539.7|35519.7|35529.4|35509.4|26
1662751800000|2022-09-09 19:30:00|35535|35515|35544.4|35524.4|35544.4|35524.4|35529.4|35509.4|29
1662752100000|2022-09-09 19:35:00|35546.5|35526.5|35514.4|35494.4|35546.9|35526.9|35511.9|35491.9|55
1662752400000|2022-09-09 19:40:00|35516.9|35496.9|35546.9|35526.9|35547.2|35527.2|35516.9|35496.9|33
1662752700000|2022-09-09 19:45:00|35544.4|35524.4|35531.9|35511.9|35544.4|35524.4|35526.9|35506.9|22
1662753000000|2022-09-09 19:50:00|35529.7|35509.7|35559.4|35539.4|35559.4|35539.4|35529.4|35509.4|39
1662753300000|2022-09-09 19:55:00|35556.9|35536.9|35551.5|35531.5|35559.4|35539.4|35541.9|35521.9|80
1662753600000|2022-09-09 20:00:00|35549.4|35529.4|35551.9|35531.9|35556.5|35536.5|35542.2|35522.2|28
1662753900000|2022-09-09 20:05:00|35549.7|35529.7|35544.3|35524.3|35551.9|35531.9|35539.3|35519.3|12
1662754200000|2022-09-09 20:10:00|35542.2|35522.2|35539.3|35519.3|35542.2|35522.2|35534.7|35514.7|18
1662754500000|2022-09-09 20:15:00|35541.5|35521.5|35541.5|35521.5|35544.3|35524.3|35539.3|35519.3|7
1662754800000|2022-09-09 20:20:00|35541.8|35521.8|35536.8|35516.8|35541.8|35521.8|35536.8|35516.8|9
1662755100000|2022-09-09 20:25:00|35541.5|35521.5|35539.7|35519.7|35542.2|35522.2|35531.8|35511.8|44
1662755400000|2022-09-09 20:30:00|35537.5|35517.5|35531.8|35511.8|35542.2|35522.2|35531.8|35511.8|29
1662755700000|2022-09-09 20:35:00|||||||||5
1662756000000|2022-09-09 20:40:00|35514.3|35494.3|35504.3|35484.3|35514.3|35494.3|35501.8|35481.8|9
1662756300000|2022-09-09 20:45:00|35506.5|35486.5|35527.5|35507.5|35527.5|35507.5|35497.2|35477.2|56
1662756600000|2022-09-09 20:50:00|35531.8|35511.8|35551.8|35531.8|35551.8|35531.8|35529.7|35509.7|25
1662756900000|2022-09-09 20:55:00|35549.7|35529.7|35539.7|35519.7|35551.8|35531.8|35539.7|35519.7|30
1662933600000|2022-09-11 22:00:00|35595.4|35575.4|35642.9|35622.9|35665.4|35645.4|35595.4|35575.4|131
1662933900000|2022-09-11 22:05:00|35640.4|35620.4|35587.5|35567.5|35652.5|35632.5|35572.9|35552.9|81
1662934200000|2022-09-11 22:10:00|35585.4|35565.4|35530.4|35510.4|35590.4|35570.4|35530.4|35510.4|114
1662934500000|2022-09-11 22:15:00|35530.8|35510.8|35515.4|35495.4|35545.4|35525.4|35495|35475|96
1662934800000|2022-09-11 22:20:00|35515|35495|35485.4|35465.4|35515|35495|35467.9|35447.9|111
1662935100000|2022-09-11 22:25:00|35479.6|35459.6|35483.3|35463.3|35495.4|35475.4|35477.9|35457.9|28
1662935400000|2022-09-11 22:30:00|35485.4|35465.4|35490.4|35470.4|35497.9|35477.9|35480.4|35460.4|26
1662935700000|2022-09-11 22:35:00|35490.8|35470.8|35505|35485|35512.5|35492.5|35490.4|35470.4|25
1662936000000|2022-09-11 22:40:00|35505.4|35485.4|35507.9|35487.9|35515.4|35495.4|35505.4|35485.4|3
1662936300000|2022-09-11 22:45:00|35518.3|35498.3|35512.9|35492.9|35525.4|35505.4|35505.4|35485.4|22
1662936600000|2022-09-11 22:50:00|35515.4|35495.4|35525.4|35505.4|35542.5|35522.5|35515.4|35495.4|14
1662936900000|2022-09-11 22:55:00|35523.3|35503.3|35512.9|35492.9|35523.3|35503.3|35512.9|35492.9|4
1662937200000|2022-09-11 23:00:00|35515.4|35495.4|35515.4|35495.4|35520.4|35500.4|35487.9|35467.9|27
1662937500000|2022-09-11 23:05:00|35513.3|35493.3|35497.9|35477.9|35513.3|35493.3|35493.3|35473.3|18
1662937800000|2022-09-11 23:10:00|35497.5|35477.5|35515.4|35495.4|35515.4|35495.4|35490.8|35470.8|12
1662938100000|2022-09-11 23:15:00|35513.3|35493.3|35490.4|35470.4|35515.4|35495.4|35490.4|35470.4|16
1662938400000|2022-09-11 23:20:00|35487.9|35467.9|35485.4|35465.4|35487.9|35467.9|35475.4|35455.4|23
1662938700000|2022-09-11 23:25:00|35482.9|35462.9|35487.9|35467.9|35490.4|35470.4|35482.9|35462.9|7
1662939000000|2022-09-11 23:30:00|35487.1|35467.1|35500|35480|35500|35480|35480.4|35460.4|7
1662939300000|2022-09-11 23:35:00|35500.4|35480.4|35482.9|35462.9|35502.9|35482.9|35480.4|35460.4|11
1662939600000|2022-09-11 23:40:00|35480.4|35460.4|35472.9|35452.9|35487.9|35467.9|35472.9|35452.9|39
1662939900000|2022-09-11 23:45:00|35472.5|35452.5|35465.4|35445.4|35475|35455|35465.4|35445.4|8
1662940200000|2022-09-11 23:50:00|35462.9|35442.9|35477.9|35457.9|35477.9|35457.9|35457.9|35437.9|16
1662940500000|2022-09-11 23:55:00|35480.4|35460.4|35445.4|35425.4|35480.4|35460.4|35437.9|35417.9|61
1662940800000|2022-09-12 00:00:00|35459.6|35439.6|35500.4|35480.4|35500.4|35480.4|35420.4|35400.4|160
1662941100000|2022-09-12 00:05:00|35497.9|35477.9|35482.9|35462.9|35510.4|35490.4|35482.9|35462.9|53
1662941400000|2022-09-12 00:10:00|35487.9|35467.9|35435.4|35415.4|35495|35475|35435.4|35415.4|37
1662941700000|2022-09-12 00:15:00|35432.9|35412.9|35450.4|35430.4|35450.4|35430.4|35430.4|35410.4|40
1662942000000|2022-09-12 00:20:00|35457.9|35437.9|35500.4|35480.4|35512.9|35492.9|35455.4|35435.4|49
1662942300000|2022-09-12 00:25:00|35500.7|35480.7|35505.4|35485.4|35525.4|35505.4|35497.9|35477.9|25
1662942600000|2022-09-12 00:30:00|35503.2|35483.2|35487.8|35467.8|35510.3|35490.3|35487.5|35467.5|33
1662942900000|2022-09-12 00:35:00|35487.5|35467.5|35440.7|35420.7|35487.8|35467.8|35420.7|35400.7|42
1662943200000|2022-09-12 00:40:00|35445.3|35425.3|35382.8|35362.8|35445.3|35425.3|35334.4|35314.4|140
1662943500000|2022-09-12 00:45:00|35382.5|35362.5|35372.8|35352.8|35385.3|35365.3|35358.2|35338.2|68
1662943800000|2022-09-12 00:50:00|35375|35355|35365.3|35345.3|35377.8|35357.8|35342.8|35322.8|57
1662944100000|2022-09-12 00:55:00|35362.8|35342.8|35355.3|35335.3|35370.3|35350.3|35347.8|35327.8|55
1662944400000|2022-09-12 01:00:00|35352.8|35332.8|35337.8|35317.8|35364.9|35344.9|35325.3|35305.3|94
1662944700000|2022-09-12 01:05:00|35335.3|35315.3|35327.8|35307.8|35350.3|35330.3|35325.7|35305.7|49
1662945000000|2022-09-12 01:10:00|35325.7|35305.7|35352.4|35332.4|35352.4|35332.4|35320.3|35300.3|40
1662945300000|2022-09-12 01:15:00|35354.6|35334.6|35355.3|35335.3|35365.3|35345.3|35327.8|35307.8|64
1662945600000|2022-09-12 01:20:00|35352.8|35332.8|35360.3|35340.3|35364.9|35344.9|35340.7|35320.7|29
1662945900000|2022-09-12 01:25:00|35362.8|35342.8|35430.3|35410.3|35432.4|35412.4|35360.3|35340.3|36
1662946200000|2022-09-12 01:30:00|35427.8|35407.8|35397.8|35377.8|35427.8|35407.8|35397.8|35377.8|59
1662946500000|2022-09-12 01:35:00|35395.3|35375.3|35410.3|35390.3|35417.8|35397.8|35395.3|35375.3|22
1662946800000|2022-09-12 01:40:00|35412.4|35392.4|35387.8|35367.8|35422.8|35402.8|35380.3|35360.3|25
1662947100000|2022-09-12 01:45:00|35389.9|35369.9|35355.3|35335.3|35390.3|35370.3|35322.8|35302.8|65
1662947400000|2022-09-12 01:50:00|35357.4|35337.4|35418.2|35398.2|35450.3|35430.3|35350.3|35330.3|73
1662947700000|2022-09-12 01:55:00|35415.3|35395.3|35437.8|35417.8|35442.8|35422.8|35415.3|35395.3|76
1662948000000|2022-09-12 02:00:00|35439.9|35419.9|35437.8|35417.8|35467.4|35447.4|35430.3|35410.3|260
1662948300000|2022-09-12 02:05:00|35440.3|35420.3|35435.3|35415.3|35445.3|35425.3|35422.8|35402.8|130
1662948600000|2022-09-12 02:10:00|35435.7|35415.7|35437.8|35417.8|35455.3|35435.3|35432.8|35412.8|74
1662948900000|2022-09-12 02:15:00|35437.4|35417.4|35440.3|35420.3|35450.3|35430.3|35432.8|35412.8|104
1662949200000|2022-09-12 02:20:00|35442.4|35422.4|35450.3|35430.3|35459.9|35439.9|35437.8|35417.8|42
1662949500000|2022-09-12 02:25:00|35447.8|35427.8|35460.3|35440.3|35462.8|35442.8|35445.3|35425.3|68
1662949800000|2022-09-12 02:30:00|35457.8|35437.8|35433.2|35413.2|35460.3|35440.3|35432.8|35412.8|59
1662950100000|2022-09-12 02:35:00|35432.8|35412.8|35414.9|35394.9|35435.3|35415.3|35407.8|35387.8|105
1662950400000|2022-09-12 02:40:00|35414.5|35394.5|35370.7|35350.7|35417.4|35397.4|35352.8|35332.8|101
1662950700000|2022-09-12 02:45:00|35371.1|35351.1|35362.8|35342.8|35375.3|35355.3|35362.4|35342.4|19
1662951000000|2022-09-12 02:50:00|35362.4|35342.4|35365.3|35345.3|35369.9|35349.9|35355.3|35335.3|22
1662951300000|2022-09-12 02:55:00|35363.2|35343.2|35390.3|35370.3|35390.3|35370.3|35362.8|35342.8|24
1662951600000|2022-09-12 03:00:00|35387.8|35367.8|35375.3|35355.3|35397.8|35377.8|35375.3|35355.3|22
1662951900000|2022-09-12 03:05:00|35377.8|35357.8|35382.8|35362.8|35387.8|35367.8|35365.3|35345.3|18
1662952200000|2022-09-12 03:10:00|35382.4|35362.4|35385.7|35365.7|35387.8|35367.8|35377.8|35357.8|3
1662952500000|2022-09-12 03:15:00|35385.3|35365.3|35404.9|35384.9|35407.8|35387.8|35377.8|35357.8|38
1662952800000|2022-09-12 03:20:00|35402.8|35382.8|35395.3|35375.3|35402.8|35382.8|35392.8|35372.8|11
1662953100000|2022-09-12 03:25:00|35392.8|35372.8|35385.3|35365.3|35400.3|35380.3|35382.8|35362.8|23
1662953400000|2022-09-12 03:30:00|35382.8|35362.8|35355.3|35335.3|35385.3|35365.3|35352.8|35332.8|49
1662953700000|2022-09-12 03:35:00|35353.2|35333.2|35335.7|35315.7|35355.3|35335.3|35322.8|35302.8|82
1662954000000|2022-09-12 03:40:00|35333.5|35313.5|35345.3|35325.3|35345.3|35325.3|35333.1|35313.1|13
1662954300000|2022-09-12 03:45:00|35342.8|35322.8|35360.3|35340.3|35360.3|35340.3|35342.8|35322.8|12
1662954600000|2022-09-12 03:50:00|35360.6|35340.6|35385.3|35365.3|35387.8|35367.8|35360.6|35340.6|15
1662954900000|2022-09-12 03:55:00|35382.8|35362.8|35400.3|35380.3|35400.3|35380.3|35380.3|35360.3|12
1662955200000|2022-09-12 04:00:00|35402.8|35382.8|35392.7|35372.7|35402.8|35382.8|35372.7|35352.7|30
1662955500000|2022-09-12 04:05:00|35394.9|35374.9|35390.6|35370.6|35402.7|35382.7|35382.7|35362.7|116
1662955800000|2022-09-12 04:10:00|35395.2|35375.2|35390.2|35370.2|35402.4|35382.4|35385.2|35365.2|205
1662956100000|2022-09-12 04:15:00|35389.9|35369.9|35395.6|35375.6|35395.6|35375.6|35385.2|35365.2|45
1662956400000|2022-09-12 04:20:00|35394.9|35374.9|35392.7|35372.7|35397.7|35377.7|35373.1|35353.1|115
1662956700000|2022-09-12 04:25:00|35395.2|35375.2|35365.6|35345.6|35395.2|35375.2|35363.1|35343.1|17
1662957000000|2022-09-12 04:30:00|35365.2|35345.2|35362.7|35342.7|35372.7|35352.7|35355.2|35335.2|24
1662957300000|2022-09-12 04:35:00|35363.1|35343.1|35392.7|35372.7|35395.2|35375.2|35362.7|35342.7|21
1662957600000|2022-09-12 04:40:00|35390.2|35370.2|35390.2|35370.2|35395.2|35375.2|35382.3|35362.3|7
1662957900000|2022-09-12 04:45:00|35392.3|35372.3|35417.7|35397.7|35420.2|35400.2|35387.7|35367.7|34
1662958200000|2022-09-12 04:50:00|35415.2|35395.2|35412.7|35392.7|35417.7|35397.7|35412.3|35392.3|17
1662958500000|2022-09-12 04:55:00|35410.2|35390.2|35390.6|35370.6|35410.2|35390.2|35390.2|35370.2|15
1662958800000|2022-09-12 05:00:00|35390.2|35370.2|35375.2|35355.2|35400.2|35380.2|35375.2|35355.2|30
1662959100000|2022-09-12 05:05:00|35370.2|35350.2|35380.2|35360.2|35382.7|35362.7|35350.2|35330.2|36
1662959400000|2022-09-12 05:10:00|35380.6|35360.6|35367.7|35347.7|35382.7|35362.7|35362.3|35342.3|12
1662959700000|2022-09-12 05:15:00|35365.2|35345.2|35365.6|35345.6|35367.7|35347.7|35350.2|35330.2|14
1662960000000|2022-09-12 05:20:00|35367.7|35347.7|35370.2|35350.2|35385.2|35365.2|35365.6|35345.6|25
1662960300000|2022-09-12 05:25:00|35367.7|35347.7|35405.2|35385.2|35410.2|35390.2|35365.2|35345.2|11
1662960600000|2022-09-12 05:30:00|35407.3|35387.3|35407.3|35387.3|35410.2|35390.2|35400.2|35380.2|16
1662960900000|2022-09-12 05:35:00|35405.2|35385.2|35395.2|35375.2|35410.2|35390.2|35377.7|35357.7|20
1662961200000|2022-09-12 05:40:00|35395.6|35375.6|35442.7|35422.7|35442.7|35422.7|35395.6|35375.6|29
1662961500000|2022-09-12 05:45:00|35444.8|35424.8|35412.7|35392.7|35447.7|35427.7|35407.7|35387.7|33
1662961800000|2022-09-12 05:50:00|35407.7|35387.7|35457.7|35437.7|35465.2|35445.2|35398.5|35378.5|39
1662962100000|2022-09-12 05:55:00|35455.6|35435.6|35489.8|35469.8|35492.7|35472.7|35455.2|35435.2|104
1662962400000|2022-09-12 06:00:00|35494.4|35474.4|35450.2|35430.2|35497.7|35477.7|35450.2|35430.2|87
1662962700000|2022-09-12 06:05:00|35447.7|35427.7|35472.7|35452.7|35485.2|35465.2|35445.6|35425.6|26
1662963000000|2022-09-12 06:10:00|35470.2|35450.2|35435.2|35415.2|35487.7|35467.7|35430.6|35410.6|63
1662963300000|2022-09-12 06:15:00|35440.2|35420.2|35485.2|35465.2|35500.2|35480.2|35440.2|35420.2|49
1662963600000|2022-09-12 06:20:00|35480.6|35460.6|35502.3|35482.3|35509.8|35489.8|35444.8|35424.8|55
1662963900000|2022-09-12 06:25:00|35500.2|35480.2|35540.2|35520.2|35540.2|35520.2|35493.1|35473.1|93
1662964200000|2022-09-12 06:30:00|35537.7|35517.7|35550.2|35530.2|35565.2|35545.2|35527.7|35507.7|133
1662964500000|2022-09-12 06:35:00|35552.7|35532.7|35572.7|35552.7|35602.7|35582.7|35543.1|35523.1|126
1662964800000|2022-09-12 06:40:00|35570.6|35550.6|35621.9|35601.9|35629|35609|35570.2|35550.2|145
1662965100000|2022-09-12 06:45:00|35624.4|35604.4|35664.4|35644.4|35721.9|35701.9|35619.8|35599.8|270
1662965400000|2022-09-12 06:50:00|35669|35649|35699.4|35679.4|35699.4|35679.4|35656.9|35636.9|101
1662965700000|2022-09-12 06:55:00|35704.4|35684.4|35819.4|35799.4|35823.2|35803.2|35694|35674|217
1662966000000|2022-09-12 07:00:00|35832.3|35812.3|35888.2|35868.2|35903.2|35883.2|35774.4|35754.4|401
1662966300000|2022-09-12 07:05:00|35885.7|35865.7|35956.1|35936.1|35960.7|35940.7|35866.1|35846.1|296
1662966600000|2022-09-12 07:10:00|35958.2|35938.2|36015.7|35995.7|36083.6|36063.6|35953.6|35933.6|317
1662966900000|2022-09-12 07:15:00|36013.6|35993.6|35968.6|35948.6|36013.6|35993.6|35959.4|35939.4|135
1662967200000|2022-09-12 07:20:00|35966.1|35946.1|36028.2|36008.2|36033.6|36013.6|35953.6|35933.6|140
1662967500000|2022-09-12 07:25:00|36023.6|36003.6|36068.6|36048.6|36068.6|36048.6|36008.6|35988.6|118
1662967800000|2022-09-12 07:30:00|36071.1|36051.1|36046.1|36026.1|36078.6|36058.6|36043.6|36023.6|169
1662968100000|2022-09-12 07:35:00|36043.6|36023.6|36035.1|36015.1|36070.3|36050.3|36016.1|35996.1|129
1662968400000|2022-09-12 07:40:00|36033|36013|36019|35999|36036.9|36016.9|36001.9|35981.9|78
1662968700000|2022-09-12 07:45:00|36019.4|35999.4|36034.4|36014.4|36039.4|36019.4|36001.9|35981.9|64
1662969000000|2022-09-12 07:50:00|36031.9|36011.9|35992.2|35972.2|36036.9|36016.9|35982.2|35962.2|67
1662969300000|2022-09-12 07:55:00|35989.7|35969.7|36014.7|35994.7|36022.2|36002.2|35979.7|35959.7|50
1662969600000|2022-09-12 08:00:00|36017.2|35997.2|36027.6|36007.6|36069.3|36049.3|35987.6|35967.6|151
1662969900000|2022-09-12 08:05:00|36025.1|36005.1|36014.7|35994.7|36054.7|36034.7|35997.6|35977.6|257
1662970200000|2022-09-12 08:10:00|36012.2|35992.2|35984.7|35964.7|36019.3|35999.3|35970.1|35950.1|186
1662970500000|2022-09-12 08:15:00|35982.6|35962.6|35977.2|35957.2|35999.3|35979.3|35960.5|35940.5|206
1662970800000|2022-09-12 08:20:00|35979.7|35959.7|36002.2|35982.2|36032.2|36012.2|35972.2|35952.2|245
1662971100000|2022-09-12 08:25:00|35997.2|35977.2|36009.3|35989.3|36009.3|35989.3|35980.1|35960.1|154
1662971400000|2022-09-12 08:30:00|36009.7|35989.7|36022.6|36002.6|36049.7|36029.7|35994.7|35974.7|98
1662971700000|2022-09-12 08:35:00|36017.6|35997.6|36064.7|36044.7|36077.6|36057.6|36012.6|35992.6|354
1662972000000|2022-09-12 08:40:00|36069.7|36049.7|36097.2|36077.2|36107.6|36087.6|36037.6|36017.6|126
1662972300000|2022-09-12 08:45:00|36095.1|36075.1|36074.7|36054.7|36109.7|36089.7|36060.1|36040.1|84
1662972600000|2022-09-12 08:50:00|36072.6|36052.6|36055.1|36035.1|36075.1|36055.1|36047.6|36027.6|55
1662972900000|2022-09-12 08:55:00|36052.6|36032.6|36075.1|36055.1|36087.6|36067.6|36038.4|36018.4|79
1662973200000|2022-09-12 09:00:00|36072.6|36052.6|36110.1|36090.1|36112.6|36092.6|36072.6|36052.6|106
1662973500000|2022-09-12 09:05:00|36112.2|36092.2|36127.6|36107.6|36130.1|36110.1|36089.7|36069.7|82
1662973800000|2022-09-12 09:10:00|36130.1|36110.1|36152.2|36132.2|36164.7|36144.7|36107.2|36087.2|141
1662974100000|2022-09-12 09:15:00|36150.1|36130.1|36135.1|36115.1|36150.1|36130.1|36120.1|36100.1|64
1662974400000|2022-09-12 09:20:00|36134.7|36114.7|36134.7|36114.7|36165.1|36145.1|36132.6|36112.6|52
1662974700000|2022-09-12 09:25:00|36134.3|36114.3|36127.2|36107.2|36147.6|36127.6|36114.7|36094.7|86
1662975000000|2022-09-12 09:30:00|36134.7|36114.7|36120.1|36100.1|36139.7|36119.7|36110.1|36090.1|54
1662975300000|2022-09-12 09:35:00|36118|36098|36162.2|36142.2|36164.7|36144.7|36115.9|36095.9|59
1662975600000|2022-09-12 09:40:00|36164.3|36144.3|36158.9|36138.9|36201.8|36181.8|36151.8|36131.8|137
1662975900000|2022-09-12 09:45:00|36159.3|36139.3|36150.1|36130.1|36182.6|36162.6|36148|36128|172
1662976200000|2022-09-12 09:50:00|36148|36128|36095.1|36075.1|36148|36128|36062.6|36042.6|168
1662976500000|2022-09-12 09:55:00|36099.3|36079.3|36077.6|36057.6|36099.7|36079.7|36073|36053|45
1662976800000|2022-09-12 10:00:00|36077.2|36057.2|36060.5|36040.5|36085.1|36065.1|36047.6|36027.6|65
1662977100000|2022-09-12 10:05:00|36062.6|36042.6|35992.6|35972.6|36065.1|36045.1|35992.6|35972.6|121
1662977400000|2022-09-12 10:10:00|35997.6|35977.6|36015.1|35995.1|36022.6|36002.6|35984.7|35964.7|68
1662977700000|2022-09-12 10:15:00|36017.6|35997.6|36012.6|35992.6|36017.6|35997.6|36002.6|35982.6|75
1662978000000|2022-09-12 10:20:00|36014.7|35994.7|36035.1|36015.1|36043.5|36023.5|35997.6|35977.6|85
1662978300000|2022-09-12 10:25:00|36037.2|36017.2|36012.2|35992.2|36042.6|36022.6|36007.2|35987.2|54
1662978600000|2022-09-12 10:30:00|36010.1|35990.1|35997.2|35977.2|36020.1|36000.1|35997.2|35977.2|108
1662978900000|2022-09-12 10:35:00|35995.1|35975.1|35969.7|35949.7|35997.6|35977.6|35948.4|35928.4|116
1662979200000|2022-09-12 10:40:00|35967.6|35947.6|35969.7|35949.7|35992.6|35972.6|35960.1|35940.1|66
1662979500000|2022-09-12 10:45:00|35970.1|35950.1|35935.1|35915.1|35970.1|35950.1|35922.6|35902.6|102
1662979800000|2022-09-12 10:50:00|35937.2|35917.2|35910.5|35890.5|35940.1|35920.1|35900.1|35880.1|144
1662980100000|2022-09-12 10:55:00|35910.1|35890.1|35875.1|35855.1|35917.2|35897.2|35875.1|35855.1|115
1662980400000|2022-09-12 11:00:00|35874.7|35854.7|35910.8|35890.8|35937.5|35917.5|35874.7|35854.7|139
1662980700000|2022-09-12 11:05:00|35913.3|35893.3|35865.8|35845.8|35930.8|35910.8|35863.7|35843.7|97
1662981000000|2022-09-12 11:10:00|35867.9|35847.9|35895.8|35875.8|35928.3|35908.3|35867.9|35847.9|103
1662981300000|2022-09-12 11:15:00|35898.3|35878.3|35890|35870|35913.3|35893.3|35875.8|35855.8|76
1662981600000|2022-09-12 11:20:00|35890.8|35870.8|35888.3|35868.3|35897.9|35877.9|35856.2|35836.2|76
1662981900000|2022-09-12 11:25:00|35890.8|35870.8|35915.8|35895.8|35918.3|35898.3|35873.7|35853.7|107
1662982200000|2022-09-12 11:30:00|35917.9|35897.9|35925.4|35905.4|35943.3|35923.3|35901.6|35881.6|176
1662982500000|2022-09-12 11:35:00|35923.3|35903.3|35976.2|35956.2|35992.9|35972.9|35920.8|35900.8|185
1662982800000|2022-09-12 11:40:00|35974.1|35954.1|36016.2|35996.2|36026.2|36006.2|35970.8|35950.8|118
1662983100000|2022-09-12 11:45:00|36015.8|35995.8|36005.8|35985.8|36018.3|35998.3|35993.3|35973.3|95
1662983400000|2022-09-12 11:50:00|36008.3|35988.3|36049.6|36029.6|36057.1|36037.1|36008.3|35988.3|162
1662983700000|2022-09-12 11:55:00|36047.5|36027.5|36002.5|35982.5|36054.6|36034.6|36002.5|35982.5|82
1662984000000|2022-09-12 12:00:00|36002.1|35982.1|36076.7|36056.7|36083.8|36063.8|36002.1|35982.1|203
1662984300000|2022-09-12 12:05:00|36074.6|36054.6|36010|35990|36086.7|36066.7|35999.2|35979.2|187
1662984600000|2022-09-12 12:10:00|36005.4|35985.4|36040|36020|36047.5|36027.5|35947.5|35927.5|252
1662984900000|2022-09-12 12:15:00|36037.9|36017.9|35940|35920|36037.9|36017.9|35922.5|35902.5|172
1662985200000|2022-09-12 12:20:00|35945|35925|35912.5|35892.5|35970.4|35950.4|35912.5|35892.5|199
1662985500000|2022-09-12 12:25:00|35912.1|35892.1|35935|35915|35940|35920|35887.1|35867.1|130
1662985800000|2022-09-12 12:30:00|35932.9|35912.9|35957.5|35937.5|35974.6|35954.6|35932.9|35912.9|184
1662986100000|2022-09-12 12:35:00|35960|35940|35934.6|35914.6|35972.5|35952.5|35927.5|35907.5|119
1662986400000|2022-09-12 12:40:00|35935|35915|35980|35960|36000|35980|35932.5|35912.5|281
1662986700000|2022-09-12 12:45:00|35977.5|35957.5|35964.6|35944.6|35992.5|35972.5|35962.1|35942.1|273
1662987000000|2022-09-12 12:50:00|35965|35945|35962.5|35942.5|35967.5|35947.5|35947.5|35927.5|185
1662987300000|2022-09-12 12:55:00|35960|35940|35982.5|35962.5|35997.1|35977.1|35957.5|35937.5|146
1662987600000|2022-09-12 13:00:00|35985|35965|35957.5|35937.5|35987.9|35967.9|35927.9|35907.9|279
1662987900000|2022-09-12 13:05:00|35959.6|35939.6|35982.5|35962.5|35997.5|35977.5|35955|35935|195
1662988200000|2022-09-12 13:10:00|35980.4|35960.4|35985.4|35965.4|35995|35975|35950.4|35930.4|272
1662988500000|2022-09-12 13:15:00|35987.5|35967.5|35885|35865|35987.5|35967.5|35885|35865|277
1662988800000|2022-09-12 13:20:00|35885.4|35865.4|35902.9|35882.9|35932.5|35912.5|35870|35850|156
1662989100000|2022-09-12 13:25:00|35903.3|35883.3|35895.8|35875.8|35912.5|35892.5|35882.9|35862.9|82
1662989400000|2022-09-12 13:30:00|35897.9|35877.9|35924.2|35904.2|35952.1|35932.1|35887.9|35867.9|288
1662989700000|2022-09-12 13:35:00|35929.2|35909.2|35871.7|35851.7|35929.2|35909.2|35844.2|35824.2|276
1662990000000|2022-09-12 13:40:00|35872.1|35852.1|35914.6|35894.6|35934.2|35914.2|35872.1|35852.1|155
1662990300000|2022-09-12 13:45:00|35912.5|35892.5|35892.1|35872.1|35916.3|35896.3|35889.2|35869.2|189
1662990600000|2022-09-12 13:50:00|35892.5|35872.5|35946.7|35926.7|35954.6|35934.6|35892.5|35872.5|153
1662990900000|2022-09-12 13:55:00|35948.8|35928.8|36028.8|36008.8|36036.7|36016.7|35948.8|35928.8|299
1662991200000|2022-09-12 14:00:00|36030.9|36010.9|36043.4|36023.4|36058.4|36038.4|36011.7|35991.7|213
1662991500000|2022-09-12 14:05:00|36045.5|36025.5|36040.9|36020.9|36055.9|36035.9|36028.8|36008.8|147
1662991800000|2022-09-12 14:10:00|36038.8|36018.8|35954.6|35934.6|36045.9|36025.9|35954.6|35934.6|203
1662992100000|2022-09-12 14:15:00|35955.4|35935.4|35965|35945|35970|35950|35925|35905|208
1662992400000|2022-09-12 14:20:00|35962.5|35942.5|35947.5|35927.5|35967.5|35947.5|35935|35915|263
1662992700000|2022-09-12 14:25:00|35947.1|35927.1|35992.5|35972.5|36024.5|36004.5|35940.4|35920.4|227
1662993000000|2022-09-12 14:30:00|35990|35970|35927.9|35907.9|36002.5|35982.5|35918.3|35898.3|213
1662993300000|2022-09-12 14:35:00|35927.4|35907.4|35922.4|35902.4|35944.9|35924.9|35894.9|35874.9|404
1662993600000|2022-09-12 14:40:00|35924.5|35904.5|35823.2|35803.2|35929.9|35909.9|35816.2|35796.2|314
1662993900000|2022-09-12 14:45:00|35828.2|35808.2|35842.4|35822.4|35872|35852|35822.4|35802.4|262
1662994200000|2022-09-12 14:50:00|35835.7|35815.7|35768.2|35748.2|35835.7|35815.7|35761.1|35741.1|338
1662994500000|2022-09-12 14:55:00|35766.1|35746.1|35773.2|35753.2|35785.3|35765.3|35762.8|35742.8|293
1662994800000|2022-09-12 15:00:00|35777.4|35757.4|35793.2|35773.2|35795.3|35775.3|35766.1|35746.1|227
1662995100000|2022-09-12 15:05:00|35795.3|35775.3|35830.7|35810.7|35850.7|35830.7|35788.6|35768.6|301
1662995400000|2022-09-12 15:10:00|35830.3|35810.3|35800.7|35780.7|35832.8|35812.8|35758.2|35738.2|272
1662995700000|2022-09-12 15:15:00|35802.8|35782.8|35891.1|35871.1|35891.5|35871.5|35798.2|35778.2|312
1662996000000|2022-09-12 15:20:00|35891.5|35871.5|35914.4|35894.4|35914.8|35894.8|35874|35854|226
1662996300000|2022-09-12 15:25:00|35912.3|35892.3|35939.8|35919.8|35942.3|35922.3|35881.5|35861.5|216
1662996600000|2022-09-12 15:30:00|35942.3|35922.3|35954.4|35934.4|35954.4|35934.4|35914.4|35894.4|203
1662996900000|2022-09-12 15:35:00|35954.8|35934.8|35937.7|35917.7|35954.8|35934.8|35909.8|35889.8|241
1662997200000|2022-09-12 15:40:00|35939.8|35919.8|35915.2|35895.2|35940.2|35920.2|35886.9|35866.9|142
1662997500000|2022-09-12 15:45:00|35916.9|35896.9|35967.8|35947.8|35967.8|35947.8|35914.8|35894.8|299
1662997800000|2022-09-12 15:50:00|35968.2|35948.2|36028.3|36008.3|36028.3|36008.3|35953.2|35933.2|367
1662998100000|2022-09-12 15:55:00|36027.9|36007.9|36075.4|36055.4|36075.8|36055.8|35960.8|35940.8|448
1662998400000|2022-09-12 16:00:00|36075.8|36055.8|36145.8|36125.8|36155.4|36135.4|36075.8|36055.8|359
1662998700000|2022-09-12 16:05:00|36147.9|36127.9|36088.3|36068.3|36167.9|36147.9|36073.7|36053.7|305
1662999000000|2022-09-12 16:10:00|36085.8|36065.8|36114.1|36094.1|36135.8|36115.8|36068.7|36048.7|364
1662999300000|2022-09-12 16:15:00|36116.2|36096.2|36096.6|36076.6|36116.6|36096.6|36085.8|36065.8|272
1662999600000|2022-09-12 16:20:00|36094.1|36074.1|36156.6|36136.6|36166.6|36146.6|36094.1|36074.1|279
1662999900000|2022-09-12 16:25:00|36152|36132|36206.6|36186.6|36217|36197|36152|36132|416
1663000200000|2022-09-12 16:30:00|36204.5|36184.5|36161.6|36141.6|36211.6|36191.6|36126.6|36106.6|350
1663000500000|2022-09-12 16:35:00|36162|36142|36154.5|36134.5|36164.5|36144.5|36134.1|36114.1|251
1663000800000|2022-09-12 16:40:00|36152|36132|36131.6|36111.6|36152|36132|36121.6|36101.6|341
1663001100000|2022-09-12 16:45:00|36129.1|36109.1|36113.7|36093.7|36144.1|36124.1|36104.1|36084.1|428
1663001400000|2022-09-12 16:50:00|36112|36092|36088.7|36068.7|36126.6|36106.6|36088.7|36068.7|288
1663001700000|2022-09-12 16:55:00|36086.6|36066.6|36104.5|36084.5|36112.9|36092.9|36072.8|36052.8|1046
1663002000000|2022-09-12 17:00:00|36109.1|36089.1|36162.9|36142.9|36162.9|36142.9|36095.8|36075.8|519
1663002300000|2022-09-12 17:05:00|36160.4|36140.4|36170.3|36150.3|36182.4|36162.4|36147.9|36127.9|100
1663002600000|2022-09-12 17:10:00|36169.9|36149.9|36159.9|36139.9|36174.9|36154.9|36154.9|36134.9|69
1663002900000|2022-09-12 17:15:00|36162.4|36142.4|36152.4|36132.4|36167|36147|36149.9|36129.9|47
1663003200000|2022-09-12 17:20:00|36149.9|36129.9|36135.7|36115.7|36154.9|36134.9|36135.7|36115.7|88
1663003500000|2022-09-12 17:25:00|36133.7|36113.7|36128.2|36108.2|36137.8|36117.8|36123.2|36103.2|63
1663003800000|2022-09-12 17:30:00|36126.1|36106.1|36128.2|36108.2|36130.7|36110.7|36121.1|36101.1|38
1663004100000|2022-09-12 17:35:00|36132.8|36112.8|36140.3|36120.3|36142.8|36122.8|36124.1|36104.1|59
1663004400000|2022-09-12 17:40:00|36142.8|36122.8|36132.8|36112.8|36155.7|36135.7|36130.3|36110.3|72
1663004700000|2022-09-12 17:45:00|36134.9|36114.9|36139.9|36119.9|36144.5|36124.5|36125.7|36105.7|35
1663005000000|2022-09-12 17:50:00|36142.4|36122.4|36157.4|36137.4|36159.9|36139.9|36131.9|36111.9|68
1663005300000|2022-09-12 17:55:00|36155.3|36135.3|36162.8|36142.8|36167.8|36147.8|36155.3|36135.3|75
1663005600000|2022-09-12 18:00:00|36160.3|36140.3|36130.7|36110.7|36162.8|36142.8|36130.7|36110.7|34
1663005900000|2022-09-12 18:05:00|36128.6|36108.6|36107.4|36087.4|36135.3|36115.3|36105.3|36085.3|69
1663006200000|2022-09-12 18:10:00|36105.3|36085.3|36105.3|36085.3|36107.8|36087.8|36082.8|36062.8|48
1663006500000|2022-09-12 18:15:00|36103.2|36083.2|36085.7|36065.7|36110.7|36090.7|36075.7|36055.7|39
1663006800000|2022-09-12 18:20:00|36085.3|36065.3|36095.3|36075.3|36115.3|36095.3|36070.3|36050.3|59
1663007100000|2022-09-12 18:25:00|36092.8|36072.8|36069.9|36049.9|36097.8|36077.8|36065.3|36045.3|73
1663007400000|2022-09-12 18:30:00|36070.3|36050.3|36080.3|36060.3|36092.4|36072.4|36065.3|36045.3|44
1663007700000|2022-09-12 18:35:00|36084.9|36064.9|36102.8|36082.8|36102.8|36082.8|36077.8|36057.8|41
1663008000000|2022-09-12 18:40:00|36105.3|36085.3|36087.8|36067.8|36107.4|36087.4|36080.3|36060.3|23
1663008300000|2022-09-12 18:45:00|36085.3|36065.3|36085.3|36065.3|36092.4|36072.4|36080.3|36060.3|23
1663008600000|2022-09-12 18:50:00|36083.2|36063.2|36085.3|36065.3|36092.8|36072.8|36077.8|36057.8|20
1663008900000|2022-09-12 18:55:00|36082.8|36062.8|36100.3|36080.3|36100.3|36080.3|36080.3|36060.3|40
1663009200000|2022-09-12 19:00:00|36102.4|36082.4|36087|36067|36104.9|36084.9|36087|36067|91
1663009500000|2022-09-12 19:05:00|36084.9|36064.9|36084.1|36064.1|36089.5|36069.5|36084.1|36064.1|79
1663009800000|2022-09-12 19:10:00|36079.9|36059.9|36073.6|36053.6|36082|36062|36069.5|36049.5|170
1663010100000|2022-09-12 19:15:00|36071.1|36051.1|36064.5|36044.5|36073.6|36053.6|36064.5|36044.5|27
1663010400000|2022-09-12 19:20:00|36063.2|36043.2|36044.5|36024.5|36063.2|36043.2|36042.4|36022.4|160
1663010700000|2022-09-12 19:25:00|36039.5|36019.5|36066.1|36046.1|36066.1|36046.1|36036.5|36016.5|225
1663011000000|2022-09-12 19:30:00|36064|36044|36070.3|36050.3|36080.7|36060.7|36058.2|36038.2|40
1663011300000|2022-09-12 19:35:00|36070.7|36050.7|36093.2|36073.2|36093.2|36073.2|36068.2|36048.2|158
1663011600000|2022-09-12 19:40:00|36088.2|36068.2|36111.1|36091.1|36111.1|36091.1|36083.2|36063.2|43
1663011900000|2022-09-12 19:45:00|36110.7|36090.7|36108.2|36088.2|36115.7|36095.7|36098.2|36078.2|38
1663012200000|2022-09-12 19:50:00|36110.7|36090.7|36108.2|36088.2|36113.2|36093.2|36100.7|36080.7|65
1663012500000|2022-09-12 19:55:00|36106.1|36086.1|36103.2|36083.2|36113.2|36093.2|36098.2|36078.2|46
1663012800000|2022-09-12 20:00:00|36103.6|36083.6|36123.6|36103.6|36129|36109|36103.2|36083.2|59
1663013100000|2022-09-12 20:05:00|36126.5|36106.5|36143.6|36123.6|36143.6|36123.6|36123.6|36103.6|49
1663013400000|2022-09-12 20:10:00|36145.7|36125.7|36158.6|36138.6|36163.6|36143.6|36145.7|36125.7|66
1663013700000|2022-09-12 20:15:00|36156.1|36136.1|36148.2|36128.2|36156.1|36136.1|36148.2|36128.2|49
1663014000000|2022-09-12 20:20:00|36148.6|36128.6|36145.3|36125.3|36160.7|36140.7|36144.9|36124.9|59
1663014300000|2022-09-12 20:25:00|36145.7|36125.7|36142.8|36122.8|36158.2|36138.2|36142.8|36122.8|52
1663014600000|2022-09-12 20:30:00|36143.2|36123.2|36158.2|36138.2|36160.7|36140.7|36142.8|36122.8|24
1663014900000|2022-09-12 20:35:00|36156.1|36136.1|36153.6|36133.6|36158.2|36138.2|36153.6|36133.6|14
1663015200000|2022-09-12 20:40:00|36153.2|36133.2|36148.2|36128.2|36153.2|36133.2|36148.2|36128.2|5
1663015500000|2022-09-12 20:45:00|36146.1|36126.1|36145.7|36125.7|36148.2|36128.2|36143.2|36123.2|28
1663015800000|2022-09-12 20:50:00|36148.2|36128.2|36155.7|36135.7|36155.7|36135.7|36148.2|36128.2|26
1663016100000|2022-09-12 20:55:00|36157.8|36137.8|36164|36144|36164|36144|36157.8|36137.8|128
1663020000000|2022-09-12 22:00:00|36136.7|36116.7|36171|36151|36176|36156|36124.2|36104.2|58
1663020300000|2022-09-12 22:05:00|36173.1|36153.1|36163.1|36143.1|36175.2|36155.2|36163.1|36143.1|19
1663020600000|2022-09-12 22:10:00|36163.5|36143.5|36158.1|36138.1|36165.6|36145.6|36158.1|36138.1|6
1663020900000|2022-09-12 22:15:00|36160.6|36140.6|36173.1|36153.1|36173.1|36153.1|36160.6|36140.6|16
1663021200000|2022-09-12 22:20:00|36170.6|36150.6|36175.2|36155.2|36175.2|36155.2|36170.6|36150.6|11
1663021500000|2022-09-12 22:25:00|36173.1|36153.1|36195.6|36175.6|36195.6|36175.6|36173.1|36153.1|21
1663021800000|2022-09-12 22:30:00|36193.5|36173.5|36195.6|36175.6|36195.6|36175.6|36193.1|36173.1|6
1663022100000|2022-09-12 22:35:00|36193.1|36173.1|36178.1|36158.1|36193.1|36173.1|36178.1|36158.1|6
1663022400000|2022-09-12 22:40:00|36180.6|36160.6|36161|36141|36180.6|36160.6|36161|36141|5
1663022700000|2022-09-12 22:45:00|36158.5|36138.5|36180.6|36160.6|36180.6|36160.6|36151|36131|41
1663023000000|2022-09-12 22:50:00|36183.1|36163.1|36183.5|36163.5|36188.1|36168.1|36183.1|36163.1|10
1663023300000|2022-09-12 22:55:00|36181.4|36161.4|36173.1|36153.1|36181.4|36161.4|36170.6|36150.6|12
1663023600000|2022-09-12 23:00:00|36173.5|36153.5|36180.6|36160.6|36180.6|36160.6|36173.5|36153.5|10
1663023900000|2022-09-12 23:05:00|36178.1|36158.1|36190.2|36170.2|36198.1|36178.1|36178.1|36158.1|19
1663024200000|2022-09-12 23:10:00|36193.1|36173.1|36207.7|36187.7|36210.2|36190.2|36188.1|36168.1|34
1663024500000|2022-09-12 23:15:00|36208.1|36188.1|36198.1|36178.1|36208.5|36188.5|36196|36176|18
1663024800000|2022-09-12 23:20:00|36196|36176|36195.6|36175.6|36198.1|36178.1|36193.1|36173.1|12
1663025100000|2022-09-12 23:25:00|36196|36176|36193.1|36173.1|36198.1|36178.1|36193.1|36173.1|8
1663025400000|2022-09-12 23:30:00|36190.6|36170.6|36193.1|36173.1|36193.1|36173.1|36188.1|36168.1|7
1663025700000|2022-09-12 23:35:00|36190.6|36170.6|36208.1|36188.1|36213.1|36193.1|36190.6|36170.6|42
1663026000000|2022-09-12 23:40:00|36205.6|36185.6|36233.5|36213.5|36238.1|36218.1|36203.1|36183.1|49
1663026300000|2022-09-12 23:45:00|36233.1|36213.1|36205.6|36185.6|36235.6|36215.6|36205.6|36185.6|39
1663026600000|2022-09-12 23:50:00|36208.1|36188.1|36188.1|36168.1|36210.6|36190.6|36185.6|36165.6|11
1663026900000|2022-09-12 23:55:00|36190.1|36170.1|36198|36178|36205.5|36185.5|36176|36156|75
1663027200000|2022-09-13 00:00:00|36195.5|36175.5|36213|36193|36220.5|36200.5|36178|36158|200
1663027500000|2022-09-13 00:05:00|36215.1|36195.1|36216|36196|36245.5|36225.5|36208|36188|81
1663027800000|2022-09-13 00:10:00|36218|36198|36205.5|36185.5|36220.5|36200.5|36200.5|36180.5|42
1663028100000|2022-09-13 00:15:00|36206|36186|36158|36138|36206|36186|36152.6|36132.6|63
1663028400000|2022-09-13 00:20:00|36155.9|36135.9|36135.5|36115.5|36163|36143|36135.5|36115.5|58
1663028700000|2022-09-13 00:25:00|36135.9|36115.9|36153|36133|36155.1|36135.1|36130.5|36110.5|72
1663029000000|2022-09-13 00:30:00|36158|36138|36225.5|36205.5|36235.5|36215.5|36158|36138|87
1663029300000|2022-09-13 00:35:00|36223|36203|36238|36218|36240.5|36220.5|36215.5|36195.5|56
1663029600000|2022-09-13 00:40:00|36235.5|36215.5|36355.1|36335.1|36379.7|36359.7|36235.5|36215.5|118
1663029900000|2022-09-13 00:45:00|36357.2|36337.2|36345.5|36325.5|36373|36353|36340.1|36320.1|96
1663030200000|2022-09-13 00:50:00|36342.6|36322.6|36328|36308|36350.5|36330.5|36320.5|36300.5|101
1663030500000|2022-09-13 00:55:00|36330.5|36310.5|36285.5|36265.5|36340.5|36320.5|36280.9|36260.9|93
1663030800000|2022-09-13 01:00:00|36288|36268|36345.5|36325.5|36400.5|36380.5|36270.5|36250.5|609
1663031100000|2022-09-13 01:05:00|36350.5|36330.5|36335.1|36315.1|36403|36383|36295.9|36275.9|338
1663031400000|2022-09-13 01:10:00|36333|36313|36310.1|36290.1|36337.6|36317.6|36280.1|36260.1|167
1663031700000|2022-09-13 01:15:00|36307.6|36287.6|36374.7|36354.7|36394.3|36374.3|36253.4|36233.4|237
1663032000000|2022-09-13 01:20:00|36372.2|36352.2|36231.7|36211.7|36372.2|36352.2|36199.7|36179.7|358
1663032300000|2022-09-13 01:25:00|36232.2|36212.2|36189.7|36169.7|36277.2|36257.2|36189.2|36169.2|204
1663032600000|2022-09-13 01:30:00|36192.2|36172.2|36100.5|36080.5|36207.2|36187.2|36100.5|36080.5|276
1663032900000|2022-09-13 01:35:00|36100.1|36080.1|36080.1|36060.1|36100.5|36080.5|36057.6|36037.6|279
1663033200000|2022-09-13 01:40:00|36078|36058|36120.1|36100.1|36134.2|36114.2|36072.6|36052.6|176
1663033500000|2022-09-13 01:45:00|36118|36098|36089.6|36069.6|36119.6|36099.6|36084.6|36064.6|91
1663033800000|2022-09-13 01:50:00|36092.1|36072.1|36152.1|36132.1|36152.1|36132.1|36088.8|36068.8|120
1663034100000|2022-09-13 01:55:00|36154.2|36134.2|36194.6|36174.6|36199.2|36179.2|36154.2|36134.2|115
1663034400000|2022-09-13 02:00:00|36197.1|36177.1|36146.3|36126.3|36202.1|36182.1|36121.7|36101.7|151
1663034700000|2022-09-13 02:05:00|36143.8|36123.8|36065|36045|36156.3|36136.3|36063|36043|120
1663035000000|2022-09-13 02:10:00|36060.5|36040.5|36047.1|36027.1|36062.5|36042.5|36004.6|35984.6|202
1663035300000|2022-09-13 02:15:00|36045|36025|36114.6|36094.6|36114.6|36094.6|36039.6|36019.6|61
1663035600000|2022-09-13 02:20:00|36109.6|36089.6|36089.6|36069.6|36112.1|36092.1|36089.6|36069.6|34
1663035900000|2022-09-13 02:25:00|36087.1|36067.1|36079.6|36059.6|36089.2|36069.2|36077.1|36057.1|27
1663036200000|2022-09-13 02:30:00|36080.4|36060.4|36104.2|36084.2|36114.6|36094.6|36062.1|36042.1|112
1663036500000|2022-09-13 02:35:00|36106.7|36086.7|36079.6|36059.6|36116.7|36096.7|36052.1|36032.1|60
1663036800000|2022-09-13 02:40:00|36082.1|36062.1|36131.7|36111.7|36134.2|36114.2|36062.1|36042.1|69
1663037100000|2022-09-13 02:45:00|36129.6|36109.6|36127.1|36107.1|36136.7|36116.7|36084.2|36064.2|60
1663037400000|2022-09-13 02:50:00|36129.2|36109.2|36153.8|36133.8|36159.2|36139.2|36119.2|36099.2|64
1663037700000|2022-09-13 02:55:00|36153.3|36133.3|36173.3|36153.3|36183.8|36163.8|36151.3|36131.3|78
1663038000000|2022-09-13 03:00:00|36168.8|36148.8|36168.8|36148.8|36186.3|36166.3|36128.8|36108.8|88
1663038300000|2022-09-13 03:05:00|36169.2|36149.2|36186.3|36166.3|36201.3|36181.3|36161.3|36141.3|104
1663038600000|2022-09-13 03:10:00|36193.3|36173.3|36191.3|36171.3|36203.8|36183.8|36176.7|36156.7|99
1663038900000|2022-09-13 03:15:00|36196.3|36176.3|36161.2|36141.2|36226.3|36206.3|36158.7|36138.7|89
1663039200000|2022-09-13 03:20:00|36153.7|36133.7|36118.7|36098.7|36156.2|36136.2|36118.7|36098.7|89
1663039500000|2022-09-13 03:25:00|36121.2|36101.2|36128.3|36108.3|36128.7|36108.7|36100.8|36080.8|46
1663039800000|2022-09-13 03:30:00|36128.7|36108.7|36104.2|36084.2|36133.3|36113.3|36104.2|36084.2|37
1663040100000|2022-09-13 03:35:00|36106.2|36086.2|36083.7|36063.7|36108.7|36088.7|36076.2|36056.2|23
1663040400000|2022-09-13 03:40:00|36081.6|36061.6|36083.7|36063.7|36103.3|36083.3|36081.2|36061.2|24
1663040700000|2022-09-13 03:45:00|36081.2|36061.2|36103.7|36083.7|36103.7|36083.7|36079.1|36059.1|14
1663041000000|2022-09-13 03:50:00|36104.1|36084.1|36103.7|36083.7|36113.7|36093.7|36101.2|36081.2|6
1663041300000|2022-09-13 03:55:00|36101.2|36081.2|36096.2|36076.2|36108.7|36088.7|36093.7|36073.7|18
1663041600000|2022-09-13 04:00:00|36095.8|36075.8|36088.3|36068.3|36098.7|36078.7|36088.3|36068.3|21
1663041900000|2022-09-13 04:05:00|36091.2|36071.2|36093.7|36073.7|36103.3|36083.3|36088.3|36068.3|14
1663042200000|2022-09-13 04:10:00|36093.3|36073.3|36093.3|36073.3|36098.7|36078.7|36086.6|36066.6|14
1663042500000|2022-09-13 04:15:00|36095.8|36075.8|36136.2|36116.2|36138.3|36118.3|36093.3|36073.3|27
1663042800000|2022-09-13 04:20:00|36138.3|36118.3|36116.2|36096.2|36146.2|36126.2|36111.6|36091.6|34
1663043100000|2022-09-13 04:25:00|36118.3|36098.3|36126.2|36106.2|36143.7|36123.7|36116.2|36096.2|29
1663043400000|2022-09-13 04:30:00|36123.7|36103.7|36174.1|36154.1|36179.1|36159.1|36118.7|36098.7|64
1663043700000|2022-09-13 04:35:00|36176.6|36156.6|36169.1|36149.1|36184.1|36164.1|36166.6|36146.6|29
1663044000000|2022-09-13 04:40:00|36171.2|36151.2|36134.1|36114.1|36176.6|36156.6|36129.1|36109.1|36
1663044300000|2022-09-13 04:45:00|36136.6|36116.6|36128.7|36108.7|36144.1|36124.1|36126.6|36106.6|19
1663044600000|2022-09-13 04:50:00|36129.1|36109.1|36124.5|36104.5|36134.1|36114.1|36106.6|36086.6|35
1663044900000|2022-09-13 04:55:00|36126.6|36106.6|36153.7|36133.7|36153.7|36133.7|36122|36102|44
1663045200000|2022-09-13 05:00:00|36151.2|36131.2|36126.2|36106.2|36161.2|36141.2|36116.2|36096.2|79
1663045500000|2022-09-13 05:05:00|36128.7|36108.7|36116.2|36096.2|36128.7|36108.7|36096.2|36076.2|78
1663045800000|2022-09-13 05:10:00|36115.7|36095.7|36151.2|36131.2|36151.2|36131.2|36113.7|36093.7|36
1663046100000|2022-09-13 05:15:00|36153.7|36133.7|36216.2|36196.2|36216.2|36196.2|36153.7|36133.7|77
1663046400000|2022-09-13 05:20:00|36216.6|36196.6|36196.2|36176.2|36239.5|36219.5|36186.6|36166.6|304
1663046700000|2022-09-13 05:25:00|36198.2|36178.2|36187|36167|36204.5|36184.5|36184.5|36164.5|116
1663047000000|2022-09-13 05:30:00|36189.5|36169.5|36156.1|36136.1|36214.1|36194.1|36117|36097|344
1663047300000|2022-09-13 05:35:00|36155.7|36135.7|36138.6|36118.6|36183.2|36163.2|36131.1|36111.1|126
1663047600000|2022-09-13 05:40:00|36136.1|36116.1|36118.6|36098.6|36151.1|36131.1|36108.6|36088.6|65
1663047900000|2022-09-13 05:45:00|36120.7|36100.7|36123.2|36103.2|36135.7|36115.7|36086.6|36066.6|106
1663048200000|2022-09-13 05:50:00|36121.1|36101.1|36146.1|36126.1|36151.1|36131.1|36096.6|36076.6|285
1663048500000|2022-09-13 05:55:00|36144.1|36124.1|36128.2|36108.2|36158.2|36138.2|36121.1|36101.1|286
1663048800000|2022-09-13 06:00:00|36131.1|36111.1|36176.1|36156.1|36196.1|36176.1|36126.1|36106.1|157
1663049100000|2022-09-13 06:05:00|36178.2|36158.2|36198.6|36178.6|36208.6|36188.6|36178.2|36158.2|179
1663049400000|2022-09-13 06:10:00|36199|36179|36179|36159|36214|36194|36161.5|36141.5|132
1663049700000|2022-09-13 06:15:00|36176.5|36156.5|36166.5|36146.5|36194|36174|36164|36144|163
1663050000000|2022-09-13 06:20:00|36164.5|36144.5|36190.3|36170.3|36195.3|36175.3|36161.5|36141.5|132
1663050300000|2022-09-13 06:25:00|36189.9|36169.9|36167.4|36147.4|36192.4|36172.4|36162.4|36142.4|156
1663050600000|2022-09-13 06:30:00|36168.2|36148.2|36219.9|36199.9|36227.4|36207.4|36167.4|36147.4|196
1663050900000|2022-09-13 06:35:00|36217.8|36197.8|36217.4|36197.4|36235.3|36215.3|36197.4|36177.4|141
1663051200000|2022-09-13 06:40:00|36219.9|36199.9|36205.3|36185.3|36224.4|36204.4|36187.4|36167.4|122
1663051500000|2022-09-13 06:45:00|36207.8|36187.8|36182.8|36162.8|36207.8|36187.8|36160.7|36140.7|116
1663051800000|2022-09-13 06:50:00|36185.3|36165.3|36217.8|36197.8|36222.8|36202.8|36175.3|36155.3|91
1663052100000|2022-09-13 06:55:00|36215.3|36195.3|36175.3|36155.3|36215.3|36195.3|36167.8|36147.8|91
1663052400000|2022-09-13 07:00:00|36170.7|36150.7|36200.3|36180.3|36235.3|36215.3|36164.8|36144.8|161
1663052700000|2022-09-13 07:05:00|36197.8|36177.8|36197.8|36177.8|36235.3|36215.3|36197.8|36177.8|90
1663053000000|2022-09-13 07:10:00|36199.8|36179.8|36149.4|36129.4|36199.8|36179.8|36132.3|36112.3|121
1663053300000|2022-09-13 07:15:00|36147.3|36127.3|36137.3|36117.3|36192.3|36172.3|36137.3|36117.3|95
1663053600000|2022-09-13 07:20:00|36134.8|36114.8|36164.8|36144.8|36169.4|36149.4|36110.3|36090.3|93
1663053900000|2022-09-13 07:25:00|36162.3|36142.3|36214.8|36194.8|36214.8|36194.8|36149.8|36129.8|54
1663054200000|2022-09-13 07:30:00|36215.2|36195.2|36192.3|36172.3|36239.8|36219.8|36192.3|36172.3|83
1663054500000|2022-09-13 07:35:00|36194.4|36174.4|36219.4|36199.4|36219.4|36199.4|36179.8|36159.8|105
1663054800000|2022-09-13 07:40:00|36222.7|36202.7|36209|36189|36244.4|36224.4|36207.3|36187.3|107
1663055100000|2022-09-13 07:45:00|36211.5|36191.5|36197.7|36177.7|36214|36194|36187.7|36167.7|88
1663055400000|2022-09-13 07:50:00|36199.8|36179.8|36190.2|36170.2|36200.2|36180.2|36165.2|36145.2|83
1663055700000|2022-09-13 07:55:00|36191.1|36171.1|36215.2|36195.2|36217.7|36197.7|36172.7|36152.7|20
1663056000000|2022-09-13 08:00:00|36220.2|36200.2|36245.2|36225.2|36277.3|36257.3|36218.2|36198.2|314
1663056300000|2022-09-13 08:05:00|36247.3|36227.3|36255.2|36235.2|36267.3|36247.3|36237.7|36217.7|65
1663056600000|2022-09-13 08:10:00|36252.7|36232.7|36295.2|36275.2|36297.7|36277.7|36245.2|36225.2|88
1663056900000|2022-09-13 08:15:00|36297.7|36277.7|36280.2|36260.2|36325.2|36305.2|36280.2|36260.2|114
1663057200000|2022-09-13 08:20:00|36280.6|36260.6|36237.7|36217.7|36282.7|36262.7|36215.6|36195.6|71
1663057500000|2022-09-13 08:25:00|36242.3|36222.3|36200.2|36180.2|36242.7|36222.7|36190.2|36170.2|67
1663057800000|2022-09-13 08:30:00|36197.7|36177.7|36194.8|36174.8|36210.2|36190.2|36165.6|36145.6|126
1663058100000|2022-09-13 08:35:00|36197.3|36177.3|36215.2|36195.2|36215.2|36195.2|36185.6|36165.6|94
1663058400000|2022-09-13 08:40:00|36217.3|36197.3|36265.2|36245.2|36285.2|36265.2|36217.3|36197.3|139
1663058700000|2022-09-13 08:45:00|36262.7|36242.7|36307.7|36287.7|36307.7|36287.7|36253.5|36233.5|97
1663059000000|2022-09-13 08:50:00|36305.6|36285.6|36295.2|36275.2|36340.2|36320.2|36295.2|36275.2|144
1663059300000|2022-09-13 08:55:00|36299.8|36279.8|36327.7|36307.7|36337.3|36317.3|36299.8|36279.8|99
1663059600000|2022-09-13 09:00:00|36325.6|36305.6|36357.7|36337.7|36365.2|36345.2|36295.6|36275.6|157
1663059900000|2022-09-13 09:05:00|36355.2|36335.2|36315.2|36295.2|36362.7|36342.7|36310.2|36290.2|80
1663060200000|2022-09-13 09:10:00|36317.3|36297.3|36280.2|36260.2|36320.2|36300.2|36270.2|36250.2|63
1663060500000|2022-09-13 09:15:00|36278.1|36258.1|36290.2|36270.2|36297.7|36277.7|36275.2|36255.2|48
1663060800000|2022-09-13 09:20:00|36287.7|36267.7|36335.2|36315.2|36340.2|36320.2|36287.7|36267.7|39
1663061100000|2022-09-13 09:25:00|36340.2|36320.2|36347.7|36327.7|36367.7|36347.7|36332.7|36312.7|112
1663061400000|2022-09-13 09:30:00|36342.7|36322.7|36337.7|36317.7|36352.7|36332.7|36325.6|36305.6|59
1663061700000|2022-09-13 09:35:00|36337.2|36317.2|36342.7|36322.7|36355.2|36335.2|36314.7|36294.7|177
1663062000000|2022-09-13 09:40:00|36345.2|36325.2|36367.7|36347.7|36375.2|36355.2|36345.2|36325.2|60
1663062300000|2022-09-13 09:45:00|36369.7|36349.7|36365.2|36345.2|36432.2|36412.2|36362.7|36342.7|262
1663062600000|2022-09-13 09:50:00|36362.7|36342.7|36335.6|36315.6|36379.3|36359.3|36322.7|36302.7|61
1663062900000|2022-09-13 09:55:00|36337.7|36317.7|36310.1|36290.1|36338.1|36318.1|36310.1|36290.1|92
1663063200000|2022-09-13 10:00:00|36312.2|36292.2|36322.6|36302.6|36333.1|36313.1|36310.1|36290.1|198
1663063500000|2022-09-13 10:05:00|36319.7|36299.7|36322.6|36302.6|36325.6|36305.6|36303.1|36283.1|133
1663063800000|2022-09-13 10:10:00|36324.7|36304.7|36337.6|36317.6|36342.6|36322.6|36320.6|36300.6|170
1663064100000|2022-09-13 10:15:00|36338.1|36318.1|36317.6|36297.6|36347.6|36327.6|36304.7|36284.7|182
1663064400000|2022-09-13 10:20:00|36322.6|36302.6|36339.7|36319.7|36339.7|36319.7|36307.2|36287.2|124
1663064700000|2022-09-13 10:25:00|36341.8|36321.8|36350.1|36330.1|36367.6|36347.6|36322.6|36302.6|102
1663065000000|2022-09-13 10:30:00|36347.2|36327.2|36352.6|36332.6|36380.1|36360.1|36337.2|36317.2|134
1663065300000|2022-09-13 10:35:00|36355.1|36335.1|36398|36378|36422.2|36402.2|36350.5|36330.5|141
1663065600000|2022-09-13 10:40:00|36397.6|36377.6|36439.3|36419.3|36447.2|36427.2|36397.2|36377.2|301
1663065900000|2022-09-13 10:45:00|36441.3|36421.3|36463.4|36443.4|36478.4|36458.4|36429.3|36409.3|243
1663066200000|2022-09-13 10:50:00|36466.3|36446.3|36480.9|36460.9|36480.9|36460.9|36453|36433|208
1663066500000|2022-09-13 10:55:00|36483|36463|36460.9|36440.9|36483.4|36463.4|36445.9|36425.9|158
1663066800000|2022-09-13 11:00:00|36463|36443|36530.1|36510.1|36530.1|36510.1|36463|36443|191
1663067100000|2022-09-13 11:05:00|36530.5|36510.5|36618.4|36598.4|36630.9|36610.9|36524.3|36504.3|265
1663067400000|2022-09-13 11:10:00|36620.9|36600.9|36588|36568|36658.4|36638.4|36585.5|36565.5|343
1663067700000|2022-09-13 11:15:00|36585.5|36565.5|36555|36535|36585.5|36565.5|36552.5|36532.5|174
1663068000000|2022-09-13 11:20:00|36552.5|36532.5|36629.2|36609.2|36629.6|36609.6|36542.1|36522.1|182
1663068300000|2022-09-13 11:25:00|36631.7|36611.7|36576.7|36556.7|36656.7|36636.7|36554.2|36534.2|226
1663068600000|2022-09-13 11:30:00|36579.2|36559.2|36658.7|36638.7|36669.6|36649.6|36576.7|36556.7|278
1663068900000|2022-09-13 11:35:00|36656.7|36636.7|36636.2|36616.2|36666.2|36646.2|36626.2|36606.2|235
1663069200000|2022-09-13 11:40:00|36636.7|36616.7|36609.6|36589.6|36649.2|36629.2|36601.7|36581.7|121
1663069500000|2022-09-13 11:45:00|36607.1|36587.1|36639.2|36619.2|36651.7|36631.7|36592.1|36572.1|158
1663069800000|2022-09-13 11:50:00|36636.7|36616.7|36711.2|36691.2|36711.2|36691.2|36631.7|36611.7|226
1663070100000|2022-09-13 11:55:00|36709.2|36689.2|36696.7|36676.7|36709.2|36689.2|36687.1|36667.1|137
1663070400000|2022-09-13 12:00:00|36698.7|36678.7|36801.2|36781.2|36806.6|36786.6|36691.7|36671.7|337
1663070700000|2022-09-13 12:05:00|36799.1|36779.1|36754.1|36734.1|36801.2|36781.2|36751.6|36731.6|314
1663071000000|2022-09-13 12:10:00|36764.1|36744.1|36856.6|36836.6|36899.1|36879.1|36764.1|36744.1|566
1663071300000|2022-09-13 12:15:00|36858.7|36838.7|36824.6|36804.6|36866.2|36846.2|36806.6|36786.6|336
1663071600000|2022-09-13 12:20:00|36824.1|36804.1|36856.2|36836.2|36857.1|36837.1|36804.6|36784.6|329
1663071900000|2022-09-13 12:25:00|36858.7|36838.7|36876.6|36856.6|36901.6|36881.6|36814.6|36794.6|354
1663072200000|2022-09-13 12:30:00|36874.6|36854.6|36308.3|36288.3|36874.6|36854.6|36185.8|36165.8|1917
1663072500000|2022-09-13 12:35:00|36305.8|36285.8|36148.8|36128.8|36308.3|36288.3|36065.4|36045.4|1237
1663072800000|2022-09-13 12:40:00|36148.3|36128.3|35997.5|35977.5|36148.3|36128.3|35934.6|35914.6|1165
1663073100000|2022-09-13 12:45:00|35995|35975|36072.1|36052.1|36151.7|36131.7|35962.5|35942.5|736
1663073400000|2022-09-13 12:50:00|36071.7|36051.7|35989.2|35969.2|36071.7|36051.7|35967.1|35947.1|498
1663073700000|2022-09-13 12:55:00|35987.1|35967.1|35865.9|35845.9|36024.6|36004.6|35861.3|35841.3|722
1663074000000|2022-09-13 13:00:00|35870.5|35850.5|35630.5|35610.5|35875.5|35855.5|35580.9|35560.9|1533
1663074300000|2022-09-13 13:05:00|35628|35608|35580.9|35560.9|35640.5|35620.5|35531.3|35511.3|820
1663074600000|2022-09-13 13:10:00|35578.8|35558.8|35487.1|35467.1|35578.8|35558.8|35467.9|35447.9|647
1663074900000|2022-09-13 13:15:00|35487.5|35467.5|35590|35570|35597.5|35577.5|35467.5|35447.5|617
1663075200000|2022-09-13 13:20:00|35590.4|35570.4|35665.4|35645.4|35672.9|35652.9|35567.5|35547.5|623
1663075500000|2022-09-13 13:25:00|35665|35645|35641.7|35621.7|35665.4|35645.4|35612.1|35592.1|594
1663075800000|2022-09-13 13:30:00|35643.7|35623.7|35763.3|35743.3|35765.8|35745.8|35617.1|35597.1|774
1663076100000|2022-09-13 13:35:00|35767.9|35747.9|35679.1|35659.1|35780.4|35760.4|35641.6|35621.6|813
1663076400000|2022-09-13 13:40:00|35681.6|35661.6|35769.6|35749.6|35791.2|35771.2|35668.7|35648.7|571
1663076700000|2022-09-13 13:45:00|35766.6|35746.6|35836.6|35816.6|35874.1|35854.1|35746.6|35726.6|595
1663077000000|2022-09-13 13:50:00|35838.7|35818.7|35886.6|35866.6|35918.3|35898.3|35826.6|35806.6|485
1663077300000|2022-09-13 13:55:00|35884.6|35864.6|35802.1|35782.1|35891.2|35871.2|35796.6|35776.6|590
1663077600000|2022-09-13 14:00:00|35801.6|35781.6|35666.6|35646.6|35804.1|35784.1|35661.6|35641.6|573
1663077900000|2022-09-13 14:05:00|35669.1|35649.1|35739.1|35719.1|35747.1|35727.1|35669.1|35649.1|394
1663078200000|2022-09-13 14:10:00|35737.1|35717.1|35765|35745|35776.6|35756.6|35681.6|35661.6|344
1663078500000|2022-09-13 14:15:00|35769.1|35749.1|35791.6|35771.6|35792|35772|35704.1|35684.1|303
1663078800000|2022-09-13 14:20:00|35791.2|35771.2|35701.6|35681.6|35794.5|35774.5|35696.6|35676.6|217
1663079100000|2022-09-13 14:25:00|35703.7|35683.7|35771.6|35751.6|35779.1|35759.1|35691.6|35671.6|208
1663079400000|2022-09-13 14:30:00|35769.5|35749.5|35713.7|35693.7|35771.6|35751.6|35704.5|35684.5|216
1663079700000|2022-09-13 14:35:00|35714.1|35694.1|35637.5|35617.5|35749.1|35729.1|35615|35595|350
1663080000000|2022-09-13 14:40:00|35635.4|35615.4|35622.5|35602.5|35651.6|35631.6|35597.5|35577.5|356
1663080300000|2022-09-13 14:45:00|35618.3|35598.3|35582.5|35562.5|35618.3|35598.3|35557.5|35537.5|266
1663080600000|2022-09-13 14:50:00|35580.4|35560.4|35548.3|35528.3|35580.4|35560.4|35542.9|35522.9|496
1663080900000|2022-09-13 14:55:00|35550.8|35530.8|35597.4|35577.4|35634.9|35614.9|35545.8|35525.8|258
1663081200000|2022-09-13 15:00:00|35592.9|35572.9|35622.4|35602.4|35632|35612|35560.4|35540.4|314
1663081500000|2022-09-13 15:05:00|35623.3|35603.3|35614.9|35594.9|35655.4|35635.4|35582.4|35562.4|238
1663081800000|2022-09-13 15:10:00|35612.9|35592.9|35614.9|35594.9|35644.9|35624.9|35577.4|35557.4|359
1663082100000|2022-09-13 15:15:00|35612.4|35592.4|35622|35602|35662.4|35642.4|35607|35587|267
1663082400000|2022-09-13 15:20:00|35617.4|35597.4|35652.4|35632.4|35664.5|35644.5|35614.9|35594.9|221
1663082700000|2022-09-13 15:25:00|35650.4|35630.4|35649.9|35629.9|35652.4|35632.4|35614.5|35594.5|133
1663083000000|2022-09-13 15:30:00|35652.4|35632.4|35719.9|35699.9|35722.4|35702.4|35637.9|35617.9|325
1663083300000|2022-09-13 15:35:00|35722.4|35702.4|35674.1|35654.1|35737.4|35717.4|35672.1|35652.1|304
1663083600000|2022-09-13 15:40:00|35668.7|35648.7|35625.3|35605.3|35668.7|35648.7|35607.9|35587.9|237
1663083900000|2022-09-13 15:45:00|35623.3|35603.3|35593.3|35573.3|35626.2|35606.2|35583.7|35563.7|235
1663084200000|2022-09-13 15:50:00|35595.3|35575.3|35608.3|35588.3|35610.3|35590.3|35580.8|35560.8|135
1663084500000|2022-09-13 15:55:00|35610.3|35590.3|35558.7|35538.7|35612.8|35592.8|35555.8|35535.8|245
1663084800000|2022-09-13 16:00:00|35556.6|35536.6|35553.3|35533.3|35556.6|35536.6|35523.3|35503.3|247
1663085100000|2022-09-13 16:05:00|35558.3|35538.3|35588.3|35568.3|35600.8|35580.8|35558.3|35538.3|147
1663085400000|2022-09-13 16:10:00|35585.8|35565.8|35590.8|35570.8|35608.3|35588.3|35583.7|35563.7|417
1663085700000|2022-09-13 16:15:00|35593.3|35573.3|35587.4|35567.4|35597|35577|35579.1|35559.1|190
1663086000000|2022-09-13 16:20:00|35592.4|35572.4|35543.3|35523.3|35592.4|35572.4|35538.7|35518.7|313
1663086300000|2022-09-13 16:25:00|35543.7|35523.7|35533.3|35513.3|35550.3|35530.3|35503.3|35483.3|408
1663086600000|2022-09-13 16:30:00|35532.8|35512.8|35543.2|35523.2|35547.8|35527.8|35510.8|35490.8|451
1663086900000|2022-09-13 16:35:00|35541.2|35521.2|35548.2|35528.2|35555.3|35535.3|35538.7|35518.7|408
1663087200000|2022-09-13 16:40:00|35547.8|35527.8|35568.2|35548.2|35583.2|35563.2|35543.7|35523.7|212
1663087500000|2022-09-13 16:45:00|35568.7|35548.7|35540.7|35520.7|35573.2|35553.2|35533.7|35513.7|243
1663087800000|2022-09-13 16:50:00|35541.2|35521.2|35533.2|35513.2|35543.2|35523.2|35523.7|35503.7|158
1663088100000|2022-09-13 16:55:00|35537.8|35517.8|35565.8|35545.8|35565.8|35545.8|35528.2|35508.2|1282
1663088400000|2022-09-13 17:00:00|35566.3|35546.3|35545|35525|35580|35560|35531.7|35511.7|470
1663088700000|2022-09-13 17:05:00|35542.5|35522.5|35512.5|35492.5|35555|35535|35512.5|35492.5|173
1663089000000|2022-09-13 17:10:00|35514.5|35494.5|35522.5|35502.5|35535|35515|35510.4|35490.4|108
1663089300000|2022-09-13 17:15:00|35522|35502|35475|35455|35532.5|35512.5|35470.4|35450.4|111
1663089600000|2022-09-13 17:20:00|35477|35457|35497.4|35477.4|35512|35492|35435|35415|260
1663089900000|2022-09-13 17:25:00|35499.9|35479.9|35534.9|35514.9|35534.9|35514.9|35487|35467|85
1663090200000|2022-09-13 17:30:00|35539.9|35519.9|35529.9|35509.9|35549.9|35529.9|35519.5|35499.5|185
1663090500000|2022-09-13 17:35:00|35532|35512|35487.4|35467.4|35534.9|35514.9|35464.9|35444.9|136
1663090800000|2022-09-13 17:40:00|35489.9|35469.9|35444.9|35424.9|35507.4|35487.4|35439.9|35419.9|75
1663091100000|2022-09-13 17:45:00|35447.4|35427.4|35457.9|35437.9|35464.9|35444.9|35437.4|35417.4|91
1663091400000|2022-09-13 17:50:00|35459.9|35439.9|35424.5|35404.5|35459.9|35439.9|35414.9|35394.9|134
1663091700000|2022-09-13 17:55:00|35424.9|35404.9|35429.9|35409.9|35444.9|35424.9|35424.9|35404.9|84
1663092000000|2022-09-13 18:00:00|35432|35412|35425.8|35405.8|35434.9|35414.9|35412|35392|159
1663092300000|2022-09-13 18:05:00|35428.3|35408.3|35445.4|35425.4|35470.8|35450.8|35425.8|35405.8|128
1663092600000|2022-09-13 18:10:00|35447.9|35427.9|35457.4|35437.4|35467|35447|35432.4|35412.4|51
1663092900000|2022-09-13 18:15:00|35459.9|35439.9|35454.9|35434.9|35462.4|35442.4|35442.4|35422.4|73
1663093200000|2022-09-13 18:20:00|35454.5|35434.5|35429.9|35409.9|35464.9|35444.9|35424.9|35404.9|65
1663093500000|2022-09-13 18:25:00|35427.8|35407.8|35392.4|35372.4|35437.4|35417.4|35379.9|35359.9|152
1663093800000|2022-09-13 18:30:00|35394.9|35374.9|35379.9|35359.9|35399.9|35379.9|35377|35357|67
1663094100000|2022-09-13 18:35:00|35377|35357|35377|35357|35394.9|35374.9|35377|35357|54
1663094400000|2022-09-13 18:40:00|35374.9|35354.9|35352.4|35332.4|35387.4|35367.4|35349.9|35329.9|72
1663094700000|2022-09-13 18:45:00|35350.3|35330.3|35279.9|35259.9|35354.9|35334.9|35253.9|35233.9|192
1663095000000|2022-09-13 18:50:00|35280.3|35260.3|35267|35247|35289.9|35269.9|35264.9|35244.9|79
1663095300000|2022-09-13 18:55:00|35269.5|35249.5|35287.4|35267.4|35297.4|35277.4|35267|35247|94
1663095600000|2022-09-13 19:00:00|35285.3|35265.3|35302.4|35282.4|35314.9|35294.9|35282.4|35262.4|92
1663095900000|2022-09-13 19:05:00|35304.5|35284.5|35304.9|35284.9|35319.9|35299.9|35299.9|35279.9|55
1663096200000|2022-09-13 19:10:00|35307.4|35287.4|35287|35267|35309.9|35289.9|35279.9|35259.9|122
1663096500000|2022-09-13 19:15:00|35284.9|35264.9|35274.9|35254.9|35289.9|35269.9|35264.9|35244.9|69
1663096800000|2022-09-13 19:20:00|35275.3|35255.3|35274.9|35254.9|35284.9|35264.9|35272.4|35252.4|30
1663097100000|2022-09-13 19:25:00|35275.3|35255.3|35262.4|35242.4|35284.4|35264.4|35259.9|35239.9|50
1663097400000|2022-09-13 19:30:00|35264.4|35244.4|35236.9|35216.9|35269.9|35249.9|35230.3|35210.3|75
1663097700000|2022-09-13 19:35:00|35234.9|35214.9|35264.9|35244.9|35269.9|35249.9|35234.9|35214.9|30
1663098000000|2022-09-13 19:40:00|35267.4|35247.4|35244.9|35224.9|35269.9|35249.9|35220.3|35200.3|77
1663098300000|2022-09-13 19:45:00|35246.9|35226.9|35254.9|35234.9|35254.9|35234.9|35231.9|35211.9|47
1663098600000|2022-09-13 19:50:00|35256.9|35236.9|35289.9|35269.9|35292.4|35272.4|35256.9|35236.9|120
1663098900000|2022-09-13 19:55:00|35286.9|35266.9|35304.9|35284.9|35314.9|35294.9|35279.9|35259.9|102
1663099200000|2022-09-13 20:00:00|35302.8|35282.8|35314.9|35294.9|35319.9|35299.9|35299.9|35279.9|55
1663099500000|2022-09-13 20:05:00|35319.4|35299.4|35319.9|35299.9|35319.9|35299.9|35314.4|35294.4|37
1663099800000|2022-09-13 20:10:00|35317.8|35297.8|35304.9|35284.9|35319.9|35299.9|35299.9|35279.9|19
1663100100000|2022-09-13 20:15:00|35304.4|35284.4|35299.9|35279.9|35304.9|35284.9|35299.4|35279.4|38
1663100400000|2022-09-13 20:20:00|35290.3|35270.3|35277.3|35257.3|35292.4|35272.4|35272.4|35252.4|36
1663100700000|2022-09-13 20:25:00|35274.8|35254.8|35289.8|35269.8|35289.8|35269.8|35274.8|35254.8|28
1663101000000|2022-09-13 20:30:00|35290.3|35270.3|35290.3|35270.3|35297.8|35277.8|35287.8|35267.8|54
1663101300000|2022-09-13 20:35:00|35290.7|35270.7|35308.2|35288.2|35310.3|35290.3|35290.7|35270.7|17
1663101600000|2022-09-13 20:40:00|35310.3|35290.3|35308.2|35288.2|35310.7|35290.7|35305.7|35285.7|24
1663101900000|2022-09-13 20:45:00|35310.3|35290.3|35307.8|35287.8|35310.7|35290.7|35302.8|35282.8|19
1663102200000|2022-09-13 20:50:00|35302.8|35282.8|35310.7|35290.7|35310.7|35290.7|35302.8|35282.8|43
1663102500000|2022-09-13 20:55:00|35308.6|35288.6|35303.2|35283.2|35310.7|35290.7|35300.3|35280.3|42
1663106400000|2022-09-13 22:00:00|35288.7|35268.7|35280.7|35260.7|35303.2|35283.2|35252.7|35232.7|58
1663106700000|2022-09-13 22:05:00|35278.2|35258.2|35283.2|35263.2|35283.2|35263.2|35260.7|35240.7|30
1663107000000|2022-09-13 22:10:00|35285.2|35265.2|35280.7|35260.7|35288.2|35268.2|35278.2|35258.2|5
1663107300000|2022-09-13 22:15:00|35282.7|35262.7|35293.2|35273.2|35295.2|35275.2|35282.7|35262.7|12
1663107600000|2022-09-13 22:20:00|35295.7|35275.7|35298.2|35278.2|35308.2|35288.2|35293.6|35273.6|22
1663107900000|2022-09-13 22:25:00|35300.7|35280.7|35301.1|35281.1|35303.2|35283.2|35300.7|35280.7|5
1663108200000|2022-09-13 22:30:00|35300.7|35280.7|35303.2|35283.2|35308.2|35288.2|35300.7|35280.7|5
1663108500000|2022-09-13 22:35:00|35303.6|35283.6|35305.7|35285.7|35308.2|35288.2|35303.2|35283.2|11
1663108800000|2022-09-13 22:40:00|35308.2|35288.2|35315.7|35295.7|35325.7|35305.7|35308.2|35288.2|47
1663109100000|2022-09-13 22:45:00|35313.6|35293.6|35308.1|35288.1|35318.1|35298.1|35305.6|35285.6|14
1663109400000|2022-09-13 22:50:00|35308.6|35288.6|35323.6|35303.6|35323.6|35303.6|35308.1|35288.1|12
1663109700000|2022-09-13 22:55:00|35325.6|35305.6|35315.6|35295.6|35345.6|35325.6|35313.1|35293.1|24
1663110000000|2022-09-13 23:00:00|35313.6|35293.6|35305.6|35285.6|35313.6|35293.6|35298.1|35278.1|12
1663110300000|2022-09-13 23:05:00|35307.7|35287.7|35293.1|35273.1|35307.7|35287.7|35291.1|35271.1|21
1663110600000|2022-09-13 23:10:00|35300.6|35280.6|35295.6|35275.6|35308.1|35288.1|35288.1|35268.1|16
1663110900000|2022-09-13 23:15:00|35297.7|35277.7|35305.6|35285.6|35305.6|35285.6|35293.1|35273.1|4
1663111200000|2022-09-13 23:20:00|35308.1|35288.1|35315.6|35295.6|35315.6|35295.6|35305.2|35285.2|7
1663111500000|2022-09-13 23:25:00|35318.1|35298.1|35320.6|35300.6|35324|35304|35318.1|35298.1|9
1663111800000|2022-09-13 23:30:00|35318.6|35298.6|35310.6|35290.6|35318.6|35298.6|35298.1|35278.1|33
1663112100000|2022-09-13 23:35:00|35313.1|35293.1|35313.1|35293.1|35315.2|35295.2|35303.1|35283.1|10
1663112400000|2022-09-13 23:40:00|35308.6|35288.6|35308.1|35288.1|35321.1|35301.1|35303.1|35283.1|35
1663112700000|2022-09-13 23:45:00|35306.1|35286.1|35325.6|35305.6|35325.6|35305.6|35303.1|35283.1|22
1663113000000|2022-09-13 23:50:00|35325.2|35305.2|35353.1|35333.1|35355.2|35335.2|35323.1|35303.1|29
1663113300000|2022-09-13 23:55:00|35350.6|35330.6|35356.1|35336.1|35380.2|35360.2|35343.6|35323.6|69
1663113600000|2022-09-14 00:00:00|35355.6|35335.6|35366|35346|35377.7|35357.7|35332.7|35312.7|128
1663113900000|2022-09-14 00:05:00|35365.6|35345.6|35365.6|35345.6|35368.1|35348.1|35350.6|35330.6|63
1663114200000|2022-09-14 00:10:00|35367.7|35347.7|35358.1|35338.1|35388.1|35368.1|35353.5|35333.5|77
1663114500000|2022-09-14 00:15:00|35355.6|35335.6|35338.1|35318.1|35355.6|35335.6|35303.1|35283.1|115
1663114800000|2022-09-14 00:20:00|35336|35316|35267.7|35247.7|35338.1|35318.1|35255.2|35235.2|193
1663115100000|2022-09-14 00:25:00|35268.1|35248.1|35338.1|35318.1|35352.7|35332.7|35263.1|35243.1|108
1663115400000|2022-09-14 00:30:00|35336|35316|35315.6|35295.6|35338.1|35318.1|35308.1|35288.1|66
1663115700000|2022-09-14 00:35:00|35313.1|35293.1|35298.1|35278.1|35318.1|35298.1|35273.1|35253.1|57
1663116000000|2022-09-14 00:40:00|35295.6|35275.6|35332.6|35312.6|35340.1|35320.1|35283.1|35263.1|49
1663116300000|2022-09-14 00:45:00|35330.6|35310.6|35333.1|35313.1|35339.7|35319.7|35315.6|35295.6|39
1663116600000|2022-09-14 00:50:00|35332.6|35312.6|35323.1|35303.1|35343.1|35323.1|35318.1|35298.1|47
1663116900000|2022-09-14 00:55:00|35325.6|35305.6|35335.6|35315.6|35343.1|35323.1|35308.1|35288.1|86
1663117200000|2022-09-14 01:00:00|35342.6|35322.6|35375.6|35355.6|35470.6|35450.6|35340.6|35320.6|553
1663117500000|2022-09-14 01:05:00|35378.1|35358.1|35285.6|35265.6|35388.1|35368.1|35268.1|35248.1|304
1663117800000|2022-09-14 01:10:00|35282.6|35262.6|35243.5|35223.5|35282.6|35262.6|35196|35176|500
1663118100000|2022-09-14 01:15:00|35241.5|35221.5|35311|35291|35313.5|35293.5|35226.5|35206.5|171
1663118400000|2022-09-14 01:20:00|35313.5|35293.5|35231|35211|35313.5|35293.5|35231|35211|186
1663118700000|2022-09-14 01:25:00|35228.5|35208.5|35195.6|35175.6|35228.5|35208.5|35193.5|35173.5|193
1663119000000|2022-09-14 01:30:00|35196|35176|35261.3|35241.3|35265.9|35245.9|35195.6|35175.6|132
1663119300000|2022-09-14 01:35:00|35259.2|35239.2|35265.1|35245.1|35267.2|35247.2|35207.6|35187.6|145
1663119600000|2022-09-14 01:40:00|35269.7|35249.7|35282.2|35262.2|35299.7|35279.7|35260.1|35240.1|91
1663119900000|2022-09-14 01:45:00|35280.1|35260.1|35275.1|35255.1|35292.6|35272.6|35255.1|35235.1|67
1663120200000|2022-09-14 01:50:00|35277.6|35257.6|35342.6|35322.6|35347.2|35327.2|35277.6|35257.6|166
1663120500000|2022-09-14 01:55:00|35347.2|35327.2|35367.2|35347.2|35369.7|35349.7|35304.7|35284.7|119
1663120800000|2022-09-14 02:00:00|35369.7|35349.7|35399.7|35379.7|35424.7|35404.7|35339.7|35319.7|182
1663121100000|2022-09-14 02:05:00|35401.7|35381.7|35409.7|35389.7|35444.7|35424.7|35401.7|35381.7|138
1663121400000|2022-09-14 02:10:00|35412.2|35392.2|35407.2|35387.2|35427.2|35407.2|35399.7|35379.7|77
1663121700000|2022-09-14 02:15:00|35404.7|35384.7|35389.7|35369.7|35419.7|35399.7|35389.7|35369.7|65
1663122000000|2022-09-14 02:20:00|35391.7|35371.7|35399.7|35379.7|35409.7|35389.7|35389.7|35369.7|36
1663122300000|2022-09-14 02:25:00|35400.1|35380.1|35379.6|35359.6|35406.7|35386.7|35377.1|35357.1|29
1663122600000|2022-09-14 02:30:00|35379.2|35359.2|35429.2|35409.2|35447.1|35427.1|35379.2|35359.2|92
1663122900000|2022-09-14 02:35:00|35427.1|35407.1|35409.6|35389.6|35444.6|35424.6|35400.1|35380.1|87
1663123200000|2022-09-14 02:40:00|35412.1|35392.1|35444.6|35424.6|35444.6|35424.6|35404.6|35384.6|53
1663123500000|2022-09-14 02:45:00|35446.7|35426.7|35457.1|35437.1|35474.6|35454.6|35432.1|35412.1|165
1663123800000|2022-09-14 02:50:00|35460.1|35440.1|35432.1|35412.1|35464.6|35444.6|35414.6|35394.6|76
1663124100000|2022-09-14 02:55:00|35437.1|35417.1|35439.6|35419.6|35459.6|35439.6|35417.6|35397.6|64
1663124400000|2022-09-14 03:00:00|35434.6|35414.6|35437.1|35417.1|35457.1|35437.1|35432.1|35412.1|34
1663124700000|2022-09-14 03:05:00|35434.6|35414.6|35461.7|35441.7|35472.1|35452.1|35434.6|35414.6|47
1663125000000|2022-09-14 03:10:00|35462.1|35442.1|35432.1|35412.1|35469.6|35449.6|35430.1|35410.1|49
1663125300000|2022-09-14 03:15:00|35427.1|35407.1|35377.1|35357.1|35427.6|35407.6|35362.1|35342.1|108
1663125600000|2022-09-14 03:20:00|35379.2|35359.2|35377.1|35357.1|35391.7|35371.7|35369.6|35349.6|46
1663125900000|2022-09-14 03:25:00|35379.6|35359.6|35376.7|35356.7|35389.6|35369.6|35364.6|35344.6|67
1663126200000|2022-09-14 03:30:00|35377.1|35357.1|35399.6|35379.6|35409.6|35389.6|35367.6|35347.6|24
1663126500000|2022-09-14 03:35:00|35398.7|35378.7|35389.6|35369.6|35401.7|35381.7|35369.6|35349.6|28
1663126800000|2022-09-14 03:40:00|35391.7|35371.7|35361.7|35341.7|35394.6|35374.6|35359.6|35339.6|7
1663127100000|2022-09-14 03:45:00|35364.2|35344.2|35352.1|35332.1|35374.6|35354.6|35344.6|35324.6|16
1663127400000|2022-09-14 03:50:00|35354.6|35334.6|35347.1|35327.1|35354.6|35334.6|35344.6|35324.6|21
1663127700000|2022-09-14 03:55:00|35349.6|35329.6|35367.1|35347.1|35374.6|35354.6|35347.1|35327.1|20
1663128000000|2022-09-14 04:00:00|35366.7|35346.7|35382.1|35362.1|35384.6|35364.6|35359.6|35339.6|11
1663128300000|2022-09-14 04:05:00|35386.6|35366.6|35351.6|35331.6|35386.6|35366.6|35345|35325|21
1663128600000|2022-09-14 04:10:00|35349.6|35329.6|35339.6|35319.6|35354.6|35334.6|35339.6|35319.6|37
1663128900000|2022-09-14 04:15:00|35339.1|35319.1|35357.1|35337.1|35362.1|35342.1|35334.6|35314.6|24
1663129200000|2022-09-14 04:20:00|35355|35335|35364.6|35344.6|35369.6|35349.6|35349.6|35329.6|7
1663129500000|2022-09-14 04:25:00|35362.1|35342.1|35357.1|35337.1|35362.5|35342.5|35347.1|35327.1|11
1663129800000|2022-09-14 04:30:00|35357.5|35337.5|35437.1|35417.1|35451.2|35431.2|35357.5|35337.5|109
1663130100000|2022-09-14 04:35:00|35439.1|35419.1|35449.6|35429.6|35467.1|35447.1|35434.6|35414.6|72
1663130400000|2022-09-14 04:40:00|35450|35430|35421.6|35401.6|35454.6|35434.6|35416.6|35396.6|33
1663130700000|2022-09-14 04:45:00|35417.1|35397.1|35394.6|35374.6|35424.1|35404.1|35394.6|35374.6|33
1663131000000|2022-09-14 04:50:00|35396.6|35376.6|35377.1|35357.1|35401.6|35381.6|35374.6|35354.6|41
1663131300000|2022-09-14 04:55:00|35379.6|35359.6|35397.1|35377.1|35406.6|35386.6|35379.6|35359.6|23
1663131600000|2022-09-14 05:00:00|35393|35373|35417.1|35397.1|35419.6|35399.6|35377.1|35357.1|69
1663131900000|2022-09-14 05:05:00|35419.1|35399.1|35362.1|35342.1|35424.6|35404.6|35362.1|35342.1|59
1663132200000|2022-09-14 05:10:00|35359.6|35339.6|35367.1|35347.1|35387.1|35367.1|35359.6|35339.6|21
1663132500000|2022-09-14 05:15:00|35364.6|35344.6|35367.1|35347.1|35372.1|35352.1|35347.1|35327.1|50
1663132800000|2022-09-14 05:20:00|35364.6|35344.6|35374.6|35354.6|35379.1|35359.1|35357.1|35337.1|29
1663133100000|2022-09-14 05:25:00|35372.5|35352.5|35377|35357|35387.1|35367.1|35354.5|35334.5|42
1663133400000|2022-09-14 05:30:00|35374.5|35354.5|35419.5|35399.5|35429.5|35409.5|35337|35317|155
1663133700000|2022-09-14 05:35:00|35417|35397|35452|35432|35454.5|35434.5|35417|35397|64
1663134000000|2022-09-14 05:40:00|35449.5|35429.5|35402|35382|35454.5|35434.5|35392|35372|98
1663134300000|2022-09-14 05:45:00|35399.5|35379.5|35392|35372|35419.5|35399.5|35382|35362|60
1663134600000|2022-09-14 05:50:00|35390|35370|35379.5|35359.5|35397|35377|35352|35332|121
1663134900000|2022-09-14 05:55:00|35382|35362|35339.5|35319.5|35382|35362|35312|35292|99
1663135200000|2022-09-14 06:00:00|35337|35317|35291.6|35271.6|35357|35337|35282|35262|189
1663135500000|2022-09-14 06:05:00|35289.5|35269.5|35327|35307|35344.5|35324.5|35287.5|35267.5|103
1663135800000|2022-09-14 06:10:00|35324.5|35304.5|35357|35337|35369.5|35349.5|35301.6|35281.6|108
1663136100000|2022-09-14 06:15:00|35354.5|35334.5|35327|35307|35364.5|35344.5|35327|35307|106
1663136400000|2022-09-14 06:20:00|35326.6|35306.6|35312|35292|35327|35307|35299.5|35279.5|67
1663136700000|2022-09-14 06:25:00|35314.5|35294.5|35365|35345|35379.5|35359.5|35314.5|35294.5|139
1663137000000|2022-09-14 06:30:00|35362|35342|35347|35327|35391.1|35371.1|35337|35317|118
1663137300000|2022-09-14 06:35:00|35349.5|35329.5|35349.5|35329.5|35351.6|35331.6|35329.5|35309.5|47
1663137600000|2022-09-14 06:40:00|35347.5|35327.5|35332|35312|35374.5|35354.5|35317|35297|69
1663137900000|2022-09-14 06:45:00|35334.5|35314.5|35332|35312|35357|35337|35317|35297|101
1663138200000|2022-09-14 06:50:00|35334.5|35314.5|35359.5|35339.5|35367|35347|35322|35302|105
1663138500000|2022-09-14 06:55:00|35364.5|35344.5|35332.4|35312.4|35382|35362|35317|35297|108
1663138800000|2022-09-14 07:00:00|35334.5|35314.5|35449.5|35429.5|35452|35432|35334.5|35314.5|185
1663139100000|2022-09-14 07:05:00|35451.5|35431.5|35445.4|35425.4|35472.9|35452.9|35429|35409|118
1663139400000|2022-09-14 07:10:00|35447.9|35427.9|35372.9|35352.9|35447.9|35427.9|35360.4|35340.4|136
1663139700000|2022-09-14 07:15:00|35370.4|35350.4|35302.9|35282.9|35417.9|35397.9|35302.4|35282.4|156
1663140000000|2022-09-14 07:20:00|35302.4|35282.4|35285.4|35265.4|35347.9|35327.9|35275.4|35255.4|190
1663140300000|2022-09-14 07:25:00|35283.3|35263.3|35327.9|35307.9|35350.4|35330.4|35277.9|35257.9|140
1663140600000|2022-09-14 07:30:00|35329.9|35309.9|35380.4|35360.4|35385.4|35365.4|35328.3|35308.3|97
1663140900000|2022-09-14 07:35:00|35382.9|35362.9|35405.4|35385.4|35431.5|35411.5|35360.4|35340.4|111
1663141200000|2022-09-14 07:40:00|35398.3|35378.3|35437.4|35417.4|35437.9|35417.9|35389.9|35369.9|76
1663141500000|2022-09-14 07:45:00|35435.4|35415.4|35472.9|35452.9|35472.9|35452.9|35417.4|35397.4|102
1663141800000|2022-09-14 07:50:00|35470.4|35450.4|35459.5|35439.5|35475.4|35455.4|35454.5|35434.5|175
1663142100000|2022-09-14 07:55:00|35459.9|35439.9|35424.5|35404.5|35464.5|35444.5|35412|35392|100
1663142400000|2022-09-14 08:00:00|35422.4|35402.4|35526.1|35506.1|35528.6|35508.6|35397|35377|202
1663142700000|2022-09-14 08:05:00|35524|35504|35529.9|35509.9|35534.9|35514.9|35502.4|35482.4|275
1663143000000|2022-09-14 08:10:00|35532.4|35512.4|35489.5|35469.5|35534.9|35514.9|35487|35467|158
1663143300000|2022-09-14 08:15:00|35491.5|35471.5|35472|35452|35509.5|35489.5|35447|35427|120
1663143600000|2022-09-14 08:20:00|35474.5|35454.5|35442|35422|35487|35467|35397|35377|141
1663143900000|2022-09-14 08:25:00|35439.5|35419.5|35371.9|35351.9|35449.5|35429.5|35369.4|35349.4|81
1663144200000|2022-09-14 08:30:00|35374|35354|35461.9|35441.9|35466.9|35446.9|35374|35354|107
1663144500000|2022-09-14 08:35:00|35466.5|35446.5|35467.4|35447.4|35489.4|35469.4|35436.9|35416.9|90
1663144800000|2022-09-14 08:40:00|35469.4|35449.4|35499.4|35479.4|35510.6|35490.6|35467.4|35447.4|87
1663145100000|2022-09-14 08:45:00|35496.9|35476.9|35444.4|35424.4|35496.9|35476.9|35444.4|35424.4|80
1663145400000|2022-09-14 08:50:00|35441.9|35421.9|35466.5|35446.5|35491.9|35471.9|35426.9|35406.9|68
1663145700000|2022-09-14 08:55:00|35464|35444|35481.9|35461.9|35486.9|35466.9|35436.9|35416.9|44
1663146000000|2022-09-14 09:00:00|35479.4|35459.4|35429|35409|35479.4|35459.4|35407.8|35387.8|102
1663146300000|2022-09-14 09:05:00|35431.9|35411.9|35474.4|35454.4|35479|35459|35424.4|35404.4|362
1663146600000|2022-09-14 09:10:00|35471.9|35451.9|35436.9|35416.9|35479.4|35459.4|35431.9|35411.9|175
1663146900000|2022-09-14 09:15:00|35434.4|35414.4|35489.4|35469.4|35509.4|35489.4|35434.4|35414.4|83
1663147200000|2022-09-14 09:20:00|35491.9|35471.9|35567.4|35547.4|35569.4|35549.4|35484.4|35464.4|103
1663147500000|2022-09-14 09:25:00|35565.3|35545.3|35547.4|35527.4|35565.3|35545.3|35531.9|35511.9|186
1663147800000|2022-09-14 09:30:00|35547.8|35527.8|35507.8|35487.8|35547.8|35527.8|35497.8|35477.8|65
1663148100000|2022-09-14 09:35:00|35505.3|35485.3|35515.3|35495.3|35527.8|35507.8|35505.3|35485.3|53
1663148400000|2022-09-14 09:40:00|35513.3|35493.3|35387.8|35367.8|35515.3|35495.3|35367.4|35347.4|201
1663148700000|2022-09-14 09:45:00|35384.9|35364.9|35389.9|35369.9|35420.3|35400.3|35362.8|35342.8|144
1663149000000|2022-09-14 09:50:00|35387.8|35367.8|35377.8|35357.8|35402.4|35382.4|35362.8|35342.8|97
1663149300000|2022-09-14 09:55:00|35375.3|35355.3|35377.8|35357.8|35387.4|35367.4|35362.8|35342.8|65
1663149600000|2022-09-14 10:00:00|35373.3|35353.3|35393.7|35373.7|35396.2|35376.2|35351.7|35331.7|87
1663149900000|2022-09-14 10:05:00|35396.2|35376.2|35406.2|35386.2|35409.2|35389.2|35383.3|35363.3|53
1663150200000|2022-09-14 10:10:00|35404.2|35384.2|35420.3|35400.3|35432.3|35412.3|35403.2|35383.2|121
1663150500000|2022-09-14 10:15:00|35420.7|35400.7|35410.3|35390.3|35440.3|35420.3|35403.2|35383.2|49
1663150800000|2022-09-14 10:20:00|35407.8|35387.8|35460.3|35440.3|35465.3|35445.3|35407.8|35387.8|71
1663151100000|2022-09-14 10:25:00|35462.3|35442.3|35442.8|35422.8|35484.4|35464.4|35435.7|35415.7|63
1663151400000|2022-09-14 10:30:00|35440.3|35420.3|35343.7|35323.7|35445.3|35425.3|35341.2|35321.2|137
1663151700000|2022-09-14 10:35:00|35341.6|35321.6|35320.7|35300.7|35343.7|35323.7|35318.2|35298.2|148
1663152000000|2022-09-14 10:40:00|35321.2|35301.2|35318.2|35298.2|35348.2|35328.2|35318.2|35298.2|67
1663152300000|2022-09-14 10:45:00|35318.7|35298.7|35351.2|35331.2|35351.2|35331.2|35286.2|35266.2|207
1663152600000|2022-09-14 10:50:00|35353.7|35333.7|35346.2|35326.2|35358.7|35338.7|35313.7|35293.7|67
1663152900000|2022-09-14 10:55:00|35346.6|35326.6|35318.7|35298.7|35373.7|35353.7|35318.7|35298.7|34
1663153200000|2022-09-14 11:00:00|35316.2|35296.2|35323.7|35303.7|35343.7|35323.7|35303.7|35283.7|84
1663153500000|2022-09-14 11:05:00|35321.6|35301.6|35321.2|35301.2|35336.2|35316.2|35301.2|35281.2|77
1663153800000|2022-09-14 11:10:00|35319.1|35299.1|35329.6|35309.6|35350.7|35330.7|35309.1|35289.1|223
1663154100000|2022-09-14 11:15:00|35332.1|35312.1|35118.7|35098.7|35347.1|35327.1|35102.1|35082.1|471
1663154400000|2022-09-14 11:20:00|35119.1|35099.1|35159.6|35139.6|35171.6|35151.6|35104.1|35084.1|177
1663154700000|2022-09-14 11:25:00|35162.1|35142.1|35192.1|35172.1|35197.1|35177.1|35159.6|35139.6|174
1663155000000|2022-09-14 11:30:00|35194.1|35174.1|35196.2|35176.2|35212.1|35192.1|35176.2|35156.2|396
1663155300000|2022-09-14 11:35:00|35198.7|35178.7|35196.2|35176.2|35211.2|35191.2|35156.6|35136.6|202
1663155600000|2022-09-14 11:40:00|35198.2|35178.2|35156.2|35136.2|35201.2|35181.2|35146.2|35126.2|111
1663155900000|2022-09-14 11:45:00|35158.7|35138.7|35070.5|35050.5|35161.2|35141.2|35070.5|35050.5|536
1663156200000|2022-09-14 11:50:00|35068|35048|35080|35060|35112.1|35092.1|35068|35048|251
1663156500000|2022-09-14 11:55:00|35077.5|35057.5|35039.6|35019.6|35089.6|35069.6|35037.1|35017.1|123
1663156800000|2022-09-14 12:00:00|35039.1|35019.1|35084.6|35064.6|35109.6|35089.6|35027.1|35007.1|134
1663157100000|2022-09-14 12:05:00|35082.1|35062.1|35100|35080|35114.6|35094.6|35077.5|35057.5|164
1663157400000|2022-09-14 12:10:00|35107.1|35087.1|35153|35133|35155.5|35135.5|35107.1|35087.1|259
1663157700000|2022-09-14 12:15:00|35160.5|35140.5|35220|35200|35220|35200|35152.5|35132.5|216
1663158000000|2022-09-14 12:20:00|35222.5|35202.5|35264.1|35244.1|35266.6|35246.6|35217.5|35197.5|241
1663158300000|2022-09-14 12:25:00|35266.6|35246.6|35274.5|35254.5|35277|35257|35244.5|35224.5|174
1663158600000|2022-09-14 12:30:00|35272|35252|35264.5|35244.5|35297.5|35277.5|35184.5|35164.5|300
1663158900000|2022-09-14 12:35:00|35266.6|35246.6|35297|35277|35297|35277|35244.5|35224.5|216
1663159200000|2022-09-14 12:40:00|35295|35275|35294.5|35274.5|35314.1|35294.1|35265|35245|161
1663159500000|2022-09-14 12:45:00|35290|35270|35242|35222|35299.5|35279.5|35234.1|35214.1|142
1663159800000|2022-09-14 12:50:00|35241.6|35221.6|35277|35257|35299.5|35279.5|35239.5|35219.5|141
1663160100000|2022-09-14 12:55:00|35276.6|35256.6|35304.1|35284.1|35329.1|35309.1|35269.5|35249.5|219
1663160400000|2022-09-14 13:00:00|35302.5|35282.5|35262|35242|35332|35312|35254.5|35234.5|415
1663160700000|2022-09-14 13:05:00|35262.5|35242.5|35332|35312|35332|35312|35244.1|35224.1|206
1663161000000|2022-09-14 13:10:00|35329.5|35309.5|35298.6|35278.6|35362|35342|35263.6|35243.6|291
1663161300000|2022-09-14 13:15:00|35293.6|35273.6|35206.1|35186.1|35298.6|35278.6|35204.1|35184.1|256
1663161600000|2022-09-14 13:20:00|35201.1|35181.1|35201.1|35181.1|35218.6|35198.6|35166.1|35146.1|297
1663161900000|2022-09-14 13:25:00|35206.1|35186.1|35233.6|35213.6|35241.1|35221.1|35171.1|35151.1|202
1663162200000|2022-09-14 13:30:00|35235.7|35215.7|35208.1|35188.1|35258.6|35238.6|35206.1|35186.1|339
1663162500000|2022-09-14 13:35:00|35203.6|35183.6|35235.2|35215.2|35256.1|35236.1|35198.6|35178.6|347
1663162800000|2022-09-14 13:40:00|35237.7|35217.7|35350.6|35330.6|35350.6|35330.6|35193.6|35173.6|435
1663163100000|2022-09-14 13:45:00|35351.1|35331.1|35310.6|35290.6|35382|35362|35306.1|35286.1|840
1663163400000|2022-09-14 13:50:00|35311.1|35291.1|35261.1|35241.1|35331.1|35311.1|35258.6|35238.6|343
1663163700000|2022-09-14 13:55:00|35260.6|35240.6|35298.6|35278.6|35313.6|35293.6|35249.1|35229.1|272
1663164000000|2022-09-14 14:00:00|35299|35279|35236.1|35216.1|35326.1|35306.1|35231.1|35211.1|307
1663164300000|2022-09-14 14:05:00|35234|35214|35246.1|35226.1|35281.1|35261.1|35213.6|35193.6|190
1663164600000|2022-09-14 14:10:00|35248.6|35228.6|35215|35195|35253.6|35233.6|35177.5|35157.5|321
1663164900000|2022-09-14 14:15:00|35212.5|35192.5|35202|35182|35239.5|35219.5|35197.9|35177.9|284
1663165200000|2022-09-14 14:20:00|35207|35187|35145|35125|35227|35207|35107|35087|574
1663165500000|2022-09-14 14:25:00|35142.9|35122.9|35084.5|35064.5|35149.5|35129.5|35077|35057|333
1663165800000|2022-09-14 14:30:00|35084.9|35064.9|35152|35132|35159.5|35139.5|35076.5|35056.5|313
1663166100000|2022-09-14 14:35:00|35156.5|35136.5|35207.4|35187.4|35229|35209|35147.4|35127.4|227
1663166400000|2022-09-14 14:40:00|35207|35187|35212|35192|35229.5|35209.5|35164.5|35144.5|270
1663166700000|2022-09-14 14:45:00|35212.9|35192.9|35142|35122|35226.5|35206.5|35134.9|35114.9|291
1663167000000|2022-09-14 14:50:00|35144|35124|35197|35177|35199|35179|35129.5|35109.5|230
1663167300000|2022-09-14 14:55:00|35199|35179|35234|35214|35236.5|35216.5|35159.5|35139.5|231
1663167600000|2022-09-14 15:00:00|35236.5|35216.5|35216.5|35196.5|35255.6|35235.6|35197|35177|309
1663167900000|2022-09-14 15:05:00|35220.6|35200.6|35264|35244|35286.1|35266.1|35214.5|35194.5|327
1663168200000|2022-09-14 15:10:00|35266.1|35246.1|35307|35287|35328.6|35308.6|35256.1|35236.1|314
1663168500000|2022-09-14 15:15:00|35309|35289|35281.5|35261.5|35326.5|35306.5|35274.9|35254.9|309
1663168800000|2022-09-14 15:20:00|35278.6|35258.6|35316.1|35296.1|35336.5|35316.5|35272|35252|344
1663169100000|2022-09-14 15:25:00|35314|35294|35229.5|35209.5|35316.1|35296.1|35224.9|35204.9|437
1663169400000|2022-09-14 15:30:00|35231.5|35211.5|35209.5|35189.5|35234.5|35214.5|35202|35182|189
1663169700000|2022-09-14 15:35:00|35212|35192|35212.4|35192.4|35227|35207|35197|35177|163
1663170000000|2022-09-14 15:40:00|35212.9|35192.9|35247.9|35227.9|35259.5|35239.5|35212|35192|177
1663170300000|2022-09-14 15:45:00|35249.9|35229.9|35212|35192|35252|35232|35212|35192|205
1663170600000|2022-09-14 15:50:00|35214.5|35194.5|35202|35182|35242|35222|35192.4|35172.4|175
1663170900000|2022-09-14 15:55:00|35199.5|35179.5|35197|35177|35231.5|35211.5|35192|35172|145
1663171200000|2022-09-14 16:00:00|35199|35179|35174.5|35154.5|35214.5|35194.5|35162|35142|148
1663171500000|2022-09-14 16:05:00|35176.5|35156.5|35192.4|35172.4|35206.9|35186.9|35172.4|35152.4|131
1663171800000|2022-09-14 16:10:00|35190.4|35170.4|35217.4|35197.4|35229.4|35209.4|35189.4|35169.4|107
1663172100000|2022-09-14 16:15:00|35216.9|35196.9|35191.9|35171.9|35216.9|35196.9|35190.4|35170.4|95
1663172400000|2022-09-14 16:20:00|35189.9|35169.9|35186.9|35166.9|35191.9|35171.9|35169.4|35149.4|94
1663172700000|2022-09-14 16:25:00|35187.4|35167.4|35152.9|35132.9|35191.9|35171.9|35147.9|35127.9|267
1663173000000|2022-09-14 16:30:00|35154.9|35134.9|35162.9|35142.9|35184.9|35164.9|35152.9|35132.9|151
1663173300000|2022-09-14 16:35:00|35160.8|35140.8|35188.3|35168.3|35200.8|35180.8|35153.3|35133.3|129
1663173600000|2022-09-14 16:40:00|35183.8|35163.8|35192.9|35172.9|35202.9|35182.9|35178.8|35158.8|120
1663173900000|2022-09-14 16:45:00|35195.4|35175.4|35183.3|35163.3|35195.4|35175.4|35172.9|35152.9|153
1663174200000|2022-09-14 16:50:00|35183.8|35163.8|35180.3|35160.3|35192.8|35172.8|35160.3|35140.3|206
1663174500000|2022-09-14 16:55:00|35177.8|35157.8|35199.2|35179.2|35212.6|35192.6|35158.8|35138.8|1754
1663174800000|2022-09-14 17:00:00|35198.7|35178.7|35254.2|35234.2|35262.1|35242.1|35198.7|35178.7|609
1663175100000|2022-09-14 17:05:00|35252.1|35232.1|35249.2|35229.2|35254.2|35234.2|35234.6|35214.6|123
1663175400000|2022-09-14 17:10:00|35251.7|35231.7|35229.2|35209.2|35259.2|35239.2|35224.6|35204.6|145
1663175700000|2022-09-14 17:15:00|35231.2|35211.2|35214.2|35194.2|35254.2|35234.2|35209.6|35189.6|85
1663176000000|2022-09-14 17:20:00|35216.7|35196.7|35189.2|35169.2|35224.2|35204.2|35184.2|35164.2|72
1663176300000|2022-09-14 17:25:00|35189.6|35169.6|35190.1|35170.1|35196.7|35176.7|35181.7|35161.7|127
1663176600000|2022-09-14 17:30:00|35192.1|35172.1|35185.1|35165.1|35207.6|35187.6|35172.6|35152.6|118
1663176900000|2022-09-14 17:35:00|35182.6|35162.6|35174.1|35154.1|35185.1|35165.1|35168|35148|73
1663177200000|2022-09-14 17:40:00|35172.1|35152.1|35187.6|35167.6|35187.6|35167.6|35170.1|35150.1|51
1663177500000|2022-09-14 17:45:00|35187.1|35167.1|35140.1|35120.1|35187.1|35167.1|35119.6|35099.6|102
1663177800000|2022-09-14 17:50:00|35137.1|35117.1|35137.6|35117.6|35162.1|35142.1|35135.1|35115.1|75
1663178100000|2022-09-14 17:55:00|35135.5|35115.5|35137.1|35117.1|35146.6|35126.6|35117.6|35097.6|86
1663178400000|2022-09-14 18:00:00|35139.1|35119.1|35114.1|35094.1|35144.1|35124.1|35109.1|35089.1|27
1663178700000|2022-09-14 18:05:00|35116.6|35096.6|35136.6|35116.6|35146.6|35126.6|35114.1|35094.1|45
1663179000000|2022-09-14 18:10:00|35134.1|35114.1|35132.1|35112.1|35137.1|35117.1|35105|35085|105
1663179300000|2022-09-14 18:15:00|35129.6|35109.6|35137.1|35117.1|35147.1|35127.1|35124.6|35104.6|32
1663179600000|2022-09-14 18:20:00|35136.6|35116.6|35124.1|35104.1|35142.1|35122.1|35116.6|35096.6|59
1663179900000|2022-09-14 18:25:00|35126.6|35106.6|35126.6|35106.6|35129.1|35109.1|35106.2|35086.2|55
1663180200000|2022-09-14 18:30:00|35124.6|35104.6|35159.6|35139.6|35161.6|35141.6|35124.1|35104.1|70
1663180500000|2022-09-14 18:35:00|35159.1|35139.1|35184.1|35164.1|35189.1|35169.1|35153|35133|60
1663180800000|2022-09-14 18:40:00|35186.1|35166.1|35151.6|35131.6|35186.6|35166.6|35149.6|35129.6|74
1663181100000|2022-09-14 18:45:00|35149.6|35129.6|35151.6|35131.6|35159.1|35139.1|35136.6|35116.6|45
1663181400000|2022-09-14 18:50:00|35149.1|35129.1|35124.1|35104.1|35156.6|35136.6|35121.6|35101.6|51
1663181700000|2022-09-14 18:55:00|35126.6|35106.6|35119.1|35099.1|35139.1|35119.1|35117.1|35097.1|30
1663182000000|2022-09-14 19:00:00|35114.6|35094.6|35079.1|35059.1|35124.1|35104.1|35056.6|35036.6|202
1663182300000|2022-09-14 19:05:00|35081.6|35061.6|35119.1|35099.1|35121.6|35101.6|35081.6|35061.6|60
1663182600000|2022-09-14 19:10:00|35117.1|35097.1|35084.6|35064.6|35121.6|35101.6|35079.6|35059.6|36
1663182900000|2022-09-14 19:15:00|35082.1|35062.1|35074.1|35054.1|35082.1|35062.1|35052.1|35032.1|80
1663183200000|2022-09-14 19:20:00|35074.6|35054.6|35074.1|35054.1|35091.6|35071.6|35066.6|35046.6|53
1663183500000|2022-09-14 19:25:00|35071.6|35051.6|35069.1|35049.1|35076.6|35056.6|35049.1|35029.1|40
1663183800000|2022-09-14 19:30:00|35068.6|35048.6|35069.1|35049.1|35074.1|35054.1|35044.1|35024.1|25
1663184100000|2022-09-14 19:35:00|35071.1|35051.1|35091.6|35071.6|35091.6|35071.6|35066.6|35046.6|29
1663184400000|2022-09-14 19:40:00|35090.7|35070.7|35106.6|35086.6|35114.1|35094.1|35081.6|35061.6|23
1663184700000|2022-09-14 19:45:00|35104.1|35084.1|35131.6|35111.6|35136.6|35116.6|35104.1|35084.1|38
1663185000000|2022-09-14 19:50:00|35134.1|35114.1|35131.6|35111.6|35134.1|35114.1|35124.1|35104.1|111
1663185300000|2022-09-14 19:55:00|35129.5|35109.5|35141.6|35121.6|35144.1|35124.1|35116.6|35096.6|57
1663185600000|2022-09-14 20:00:00|35136.6|35116.6|35149.1|35129.1|35151.6|35131.6|35134.1|35114.1|20
1663185900000|2022-09-14 20:05:00|35153.1|35133.1|35141.1|35121.1|35154.1|35134.1|35141.1|35121.1|14
1663186200000|2022-09-14 20:10:00|35133.6|35113.6|35139.1|35119.1|35144.1|35124.1|35129.1|35109.1|35
1663186500000|2022-09-14 20:15:00|35141.6|35121.6|35139.1|35119.1|35146.6|35126.6|35134.5|35114.5|10
1663186800000|2022-09-14 20:20:00|35137|35117|35149.1|35129.1|35149.1|35129.1|35136.6|35116.6|13
1663187100000|2022-09-14 20:25:00|35149.5|35129.5|35135.6|35115.6|35154.1|35134.1|35132.7|35112.7|70
1663187400000|2022-09-14 20:30:00|35131.6|35111.6|35146.5|35126.5|35148.6|35128.6|35131.1|35111.1|105
1663187700000|2022-09-14 20:35:00|35144|35124|35141.1|35121.1|35146.1|35126.1|35130.6|35110.6|87
1663188000000|2022-09-14 20:40:00|35143.1|35123.1|35155.6|35135.6|35155.6|35135.6|35141.1|35121.1|31
1663188300000|2022-09-14 20:45:00|35153.6|35133.6|35146.1|35126.1|35155.6|35135.6|35146.1|35126.1|17
1663188600000|2022-09-14 20:50:00|35148.6|35128.6|35146.1|35126.1|35148.6|35128.6|35143.6|35123.6|27
1663188900000|2022-09-14 20:55:00|35143.6|35123.6|35153.1|35133.1|35153.6|35133.6|35141.1|35121.1|26
1663192800000|2022-09-14 22:00:00|35155.1|35135.1|35180.1|35160.1|35180.1|35160.1|35153.1|35133.1|47
1663193100000|2022-09-14 22:05:00|35178.1|35158.1|35180.6|35160.6|35180.6|35160.6|35173.5|35153.5|9
1663193400000|2022-09-14 22:10:00|35180.1|35160.1|35183.1|35163.1|35187.6|35167.6|35178.1|35158.1|11
1663193700000|2022-09-14 22:15:00|35182.6|35162.6|35175.1|35155.1|35182.6|35162.6|35171.5|35151.5|12
1663194000000|2022-09-14 22:20:00|35175.6|35155.6|35160.1|35140.1|35175.6|35155.6|35158.1|35138.1|17
1663194300000|2022-09-14 22:25:00|35163.1|35143.1|35163.1|35143.1|35163.1|35143.1|35160.1|35140.1|2
1663194600000|2022-09-14 22:30:00|35160.1|35140.1|35165.5|35145.5|35165.5|35145.5|35160.1|35140.1|3
1663194900000|2022-09-14 22:35:00|35165.1|35145.1|35163|35143|35168|35148|35163|35143|8
1663195200000|2022-09-14 22:40:00|35163.5|35143.5|35174.6|35154.6|35174.6|35154.6|35158|35138|9
1663195500000|2022-09-14 22:45:00|35175.1|35155.1|35207.1|35187.1|35215.1|35195.1|35175.1|35155.1|41
1663195800000|2022-09-14 22:50:00|35205.1|35185.1|35191|35171|35207.1|35187.1|35191|35171|22
1663196100000|2022-09-14 22:55:00|35190.5|35170.5|35188|35168|35190.5|35170.5|35185.1|35165.1|6
1663196400000|2022-09-14 23:00:00|35190.5|35170.5|35228|35208|35230.5|35210.5|35176|35156|73
1663196700000|2022-09-14 23:05:00|35228.5|35208.5|35223|35203|35230.5|35210.5|35216|35196|24
1663197000000|2022-09-14 23:10:00|35225.1|35205.1|35240.1|35220.1|35246|35226|35223|35203|55
1663197300000|2022-09-14 23:15:00|35238|35218|35245.5|35225.5|35247.6|35227.6|35223|35203|28
1663197600000|2022-09-14 23:20:00|35243|35223|35238|35218|35243|35223|35233|35213|22
1663197900000|2022-09-14 23:25:00|35235.5|35215.5|35210|35190|35235.5|35215.5|35205.5|35185.5|14
1663198200000|2022-09-14 23:30:00|35208|35188|35215.5|35195.5|35220.5|35200.5|35205.5|35185.5|23
1663198500000|2022-09-14 23:35:00|35213|35193|35208|35188|35213|35193|35198|35178|13
1663198800000|2022-09-14 23:40:00|35208.5|35188.5|35210.5|35190.5|35215.5|35195.5|35208.5|35188.5|13
1663199100000|2022-09-14 23:45:00|35208|35188|35203|35183|35208|35188|35198|35178|21
1663199400000|2022-09-14 23:50:00|35206|35186|35200.5|35180.5|35210|35190|35185.5|35165.5|31
1663199700000|2022-09-14 23:55:00|35198|35178|35200|35180|35202.5|35182.5|35188|35168|10
1663200000000|2022-09-15 00:00:00|35200.5|35180.5|35153.5|35133.5|35215|35195|35148|35128|104
1663200300000|2022-09-15 00:05:00|35153.9|35133.9|35146|35126|35160.5|35140.5|35143.5|35123.5|39
1663200600000|2022-09-15 00:10:00|35143.9|35123.9|35120.5|35100.5|35146|35126|35120.5|35100.5|35
1663200900000|2022-09-15 00:15:00|35118|35098|35155.5|35135.5|35165|35145|35105|35085|82
1663201200000|2022-09-15 00:20:00|35153|35133|35165.5|35145.5|35165.5|35145.5|35150.5|35130.5|25
1663201500000|2022-09-15 00:25:00|35163|35143|35160.5|35140.5|35165.5|35145.5|35148|35128|22
1663201800000|2022-09-15 00:30:00|35158.4|35138.4|35153|35133|35158.4|35138.4|35140.5|35120.5|13
1663202100000|2022-09-15 00:35:00|35150.5|35130.5|35148|35128|35155.5|35135.5|35130.5|35110.5|27
1663202400000|2022-09-15 00:40:00|35153|35133|35165.5|35145.5|35170.5|35150.5|35148|35128|28
1663202700000|2022-09-15 00:45:00|35160.5|35140.5|35163|35143|35168|35148|35150.9|35130.9|17
1663203000000|2022-09-15 00:50:00|35165.5|35145.5|35155.5|35135.5|35165.5|35145.5|35140.5|35120.5|20
1663203300000|2022-09-15 00:55:00|35157.5|35137.5|35165|35145|35165|35145|35150.5|35130.5|15
1663203600000|2022-09-15 01:00:00|35172.5|35152.5|35208.4|35188.4|35228.4|35208.4|35163|35143|277
1663203900000|2022-09-15 01:05:00|35206.4|35186.4|35167.3|35147.3|35206.4|35186.4|35139.4|35119.4|151
1663204200000|2022-09-15 01:10:00|35165.3|35145.3|35222.3|35202.3|35226.9|35206.9|35162.8|35142.8|115
1663204500000|2022-09-15 01:15:00|35219.4|35199.4|35259.8|35239.8|35266.9|35246.9|35197.8|35177.8|254
1663204800000|2022-09-15 01:20:00|35254.4|35234.4|35342.3|35322.3|35362.3|35342.3|35249.8|35229.8|364
1663205100000|2022-09-15 01:25:00|35339.8|35319.8|35417.3|35397.3|35434.8|35414.8|35331.9|35311.9|265
1663205400000|2022-09-15 01:30:00|35419.8|35399.8|35409.8|35389.8|35462.3|35442.3|35392.8|35372.8|266
1663205700000|2022-09-15 01:35:00|35412.3|35392.3|35392.3|35372.3|35432.3|35412.3|35379.8|35359.8|151
1663206000000|2022-09-15 01:40:00|35399.3|35379.3|35362.8|35342.8|35419.8|35399.8|35357.8|35337.8|98
1663206300000|2022-09-15 01:45:00|35364.8|35344.8|35419.8|35399.8|35419.8|35399.8|35357.3|35337.3|112
1663206600000|2022-09-15 01:50:00|35417.3|35397.3|35412.8|35392.8|35417.3|35397.3|35384.8|35364.8|101
1663206900000|2022-09-15 01:55:00|35412.3|35392.3|35484.8|35464.8|35505.3|35485.3|35412.3|35392.3|210
1663207200000|2022-09-15 02:00:00|35482.3|35462.3|35444.8|35424.8|35487.3|35467.3|35434.8|35414.8|127
1663207500000|2022-09-15 02:05:00|35446.8|35426.8|35435.3|35415.3|35477.3|35457.3|35435.3|35415.3|81
1663207800000|2022-09-15 02:10:00|35434.8|35414.8|35422.3|35402.3|35444.8|35424.8|35397.3|35377.3|98
1663208100000|2022-09-15 02:15:00|35419.8|35399.8|35394.8|35374.8|35419.8|35399.8|35369.8|35349.8|72
1663208400000|2022-09-15 02:20:00|35397.3|35377.3|35422.3|35402.3|35427.3|35407.3|35384.8|35364.8|95
1663208700000|2022-09-15 02:25:00|35419.8|35399.8|35457.3|35437.3|35457.3|35437.3|35399.8|35379.8|33
1663209000000|2022-09-15 02:30:00|35455.3|35435.3|35467.3|35447.3|35514.3|35494.3|35452.3|35432.3|165
1663209300000|2022-09-15 02:35:00|35464.8|35444.8|35432.3|35412.3|35467.3|35447.3|35409.8|35389.8|80
1663209600000|2022-09-15 02:40:00|35429.8|35409.8|35419.8|35399.8|35449.8|35429.8|35407.3|35387.3|59
1663209900000|2022-09-15 02:45:00|35422.3|35402.3|35434.8|35414.8|35449.8|35429.8|35422.3|35402.3|73
1663210200000|2022-09-15 02:50:00|35432.8|35412.8|35436.3|35416.3|35449.8|35429.8|35419.8|35399.8|52
1663210500000|2022-09-15 02:55:00|35433.8|35413.8|35436.3|35416.3|35436.3|35416.3|35398.8|35378.8|70
1663210800000|2022-09-15 03:00:00|35435.9|35415.9|35361.8|35341.8|35436.3|35416.3|35361.8|35341.8|88
1663211100000|2022-09-15 03:05:00|35359.3|35339.3|35386.3|35366.3|35391.3|35371.3|35353.8|35333.8|96
1663211400000|2022-09-15 03:10:00|35391.3|35371.3|35431.3|35411.3|35436.3|35416.3|35391.3|35371.3|58
1663211700000|2022-09-15 03:15:00|35428.8|35408.8|35491.3|35471.3|35518.8|35498.8|35413.8|35393.8|184
1663212000000|2022-09-15 03:20:00|35489.3|35469.3|35468.8|35448.8|35493.8|35473.8|35461.3|35441.3|98
1663212300000|2022-09-15 03:25:00|35468.3|35448.3|35501.3|35481.3|35508.8|35488.8|35468.3|35448.3|126
1663212600000|2022-09-15 03:30:00|35498.8|35478.8|35459.3|35439.3|35498.8|35478.8|35459.3|35439.3|42
1663212900000|2022-09-15 03:35:00|35458.8|35438.8|35471.3|35451.3|35471.3|35451.3|35456.3|35436.3|23
1663213200000|2022-09-15 03:40:00|35473.8|35453.8|35468.8|35448.8|35478.8|35458.8|35466.3|35446.3|19
1663213500000|2022-09-15 03:45:00|35471.3|35451.3|35466.8|35446.8|35481.3|35461.3|35466.3|35446.3|12
1663213800000|2022-09-15 03:50:00|35466.3|35446.3|35446.3|35426.3|35468.8|35448.8|35443.8|35423.8|13
1663214100000|2022-09-15 03:55:00|35443.8|35423.8|35443.8|35423.8|35448.8|35428.8|35428.8|35408.8|18
1663214400000|2022-09-15 04:00:00|35446.3|35426.3|35439.3|35419.3|35453.3|35433.3|35436.8|35416.8|13
1663214700000|2022-09-15 04:05:00|35438.8|35418.8|35419.3|35399.3|35441.3|35421.3|35413.8|35393.8|30
1663215000000|2022-09-15 04:10:00|35418.8|35398.8|35468.8|35448.8|35468.8|35448.8|35418.8|35398.8|33
1663215300000|2022-09-15 04:15:00|35463.8|35443.8|35438.8|35418.8|35480.8|35460.8|35438.8|35418.8|20
1663215600000|2022-09-15 04:20:00|35438.3|35418.3|35441.3|35421.3|35446.3|35426.3|35429.3|35409.3|15
1663215900000|2022-09-15 04:25:00|35443.3|35423.3|35426.3|35406.3|35446.3|35426.3|35426.3|35406.3|16
1663216200000|2022-09-15 04:30:00|35428.8|35408.8|35408.8|35388.8|35428.8|35408.8|35405.8|35385.8|28
1663216500000|2022-09-15 04:35:00|35410.8|35390.8|35408.8|35388.8|35431.3|35411.3|35403.8|35383.8|39
1663216800000|2022-09-15 04:40:00|35408.3|35388.3|35428.3|35408.3|35434.9|35414.9|35401.3|35381.3|22
1663217100000|2022-09-15 04:45:00|35432.4|35412.4|35420.3|35400.3|35435.8|35415.8|35412.2|35392.2|21
1663217400000|2022-09-15 04:50:00|35422.8|35402.8|35415.8|35395.8|35435.8|35415.8|35415.8|35395.8|23
1663217700000|2022-09-15 04:55:00|35412.8|35392.8|35395.8|35375.8|35412.8|35392.8|35378.3|35358.3|50
1663218000000|2022-09-15 05:00:00|35398.3|35378.3|35395.8|35375.8|35400.8|35380.8|35378.3|35358.3|46
1663218300000|2022-09-15 05:05:00|35398.3|35378.3|35373.3|35353.3|35398.3|35378.3|35363.3|35343.3|41
1663218600000|2022-09-15 05:10:00|35375.8|35355.8|35375.8|35355.8|35385.3|35365.3|35361.3|35341.3|40
1663218900000|2022-09-15 05:15:00|35373.3|35353.3|35385.8|35365.8|35390.8|35370.8|35363.3|35343.3|66
1663219200000|2022-09-15 05:20:00|35383.3|35363.3|35398.3|35378.3|35408.3|35388.3|35378.8|35358.8|47
1663219500000|2022-09-15 05:25:00|35396.3|35376.3|35382.8|35362.8|35400.8|35380.8|35374.2|35354.2|42
1663219800000|2022-09-15 05:30:00|35388.3|35368.3|35388.3|35368.3|35453.3|35433.3|35380.3|35360.3|258
1663220100000|2022-09-15 05:35:00|35387.8|35367.8|35350.8|35330.8|35396.2|35376.2|35335.8|35315.8|239
1663220400000|2022-09-15 05:40:00|35353.3|35333.3|35265.8|35245.8|35355.8|35335.8|35248.3|35228.3|236
1663220700000|2022-09-15 05:45:00|35263.3|35243.3|35196.2|35176.2|35283.7|35263.7|35196.2|35176.2|221
1663221000000|2022-09-15 05:50:00|35198.3|35178.3|35198.7|35178.7|35231.2|35211.2|35183.7|35163.7|270
1663221300000|2022-09-15 05:55:00|35196.2|35176.2|35196.2|35176.2|35206.2|35186.2|35143.7|35123.7|210
1663221600000|2022-09-15 06:00:00|35194.2|35174.2|35183.7|35163.7|35211.2|35191.2|35158.7|35138.7|167
1663221900000|2022-09-15 06:05:00|35181.7|35161.7|35183.7|35163.7|35191.2|35171.2|35131.7|35111.7|180
1663222200000|2022-09-15 06:10:00|35181.7|35161.7|35186.2|35166.2|35186.2|35166.2|35138.7|35118.7|132
1663222500000|2022-09-15 06:15:00|35183.7|35163.7|35196.2|35176.2|35220.8|35200.8|35176.7|35156.7|130
1663222800000|2022-09-15 06:20:00|35198.2|35178.2|35208.7|35188.7|35215.3|35195.3|35181.2|35161.2|83
1663223100000|2022-09-15 06:25:00|35206.2|35186.2|35266.2|35246.2|35266.2|35246.2|35206.2|35186.2|128
1663223400000|2022-09-15 06:30:00|35265.7|35245.7|35215.7|35195.7|35270.7|35250.7|35198.7|35178.7|151
1663223700000|2022-09-15 06:35:00|35216.2|35196.2|35178.7|35158.7|35221.2|35201.2|35166.2|35146.2|122
1663224000000|2022-09-15 06:40:00|35176.7|35156.7|35218.7|35198.7|35231.2|35211.2|35166.2|35146.2|112
1663224300000|2022-09-15 06:45:00|35216.2|35196.2|35208.7|35188.7|35221.2|35201.2|35193.7|35173.7|94
1663224600000|2022-09-15 06:50:00|35213.7|35193.7|35198.7|35178.7|35221.2|35201.2|35176.2|35156.2|101
1663224900000|2022-09-15 06:55:00|35201.2|35181.2|35146.2|35126.2|35201.2|35181.2|35141.2|35121.2|109
1663225200000|2022-09-15 07:00:00|35143.7|35123.7|35288.7|35268.7|35311.2|35291.2|35133.7|35113.7|218
1663225500000|2022-09-15 07:05:00|35283.7|35263.7|35278.7|35258.7|35326.2|35306.2|35268.7|35248.7|123
1663225800000|2022-09-15 07:10:00|35281.2|35261.2|35258.7|35238.7|35301.2|35281.2|35238.7|35218.7|103
1663226100000|2022-09-15 07:15:00|35259.2|35239.2|35308.7|35288.7|35315.7|35295.7|35256.2|35236.2|111
1663226400000|2022-09-15 07:20:00|35306.2|35286.2|35316.2|35296.2|35318.7|35298.7|35256.2|35236.2|115
1663226700000|2022-09-15 07:25:00|35313.7|35293.7|35336.7|35316.7|35370.7|35350.7|35311.2|35291.2|163
1663227000000|2022-09-15 07:30:00|35334.6|35314.6|35354.6|35334.6|35358.7|35338.7|35326.7|35306.7|64
1663227300000|2022-09-15 07:35:00|35354.2|35334.2|35366.2|35346.2|35366.2|35346.2|35342.1|35322.1|80
1663227600000|2022-09-15 07:40:00|35368.7|35348.7|35356.2|35336.2|35398.7|35378.7|35353.7|35333.7|140
1663227900000|2022-09-15 07:45:00|35354.2|35334.2|35333.7|35313.7|35366.2|35346.2|35321.2|35301.2|82
1663228200000|2022-09-15 07:50:00|35337.7|35317.7|35338.7|35318.7|35363.7|35343.7|35331.2|35311.2|52
1663228500000|2022-09-15 07:55:00|35341.2|35321.2|35318.2|35298.2|35343.7|35323.7|35302.1|35282.1|135
1663228800000|2022-09-15 08:00:00|35318.7|35298.7|35243.7|35223.7|35323.7|35303.7|35238.7|35218.7|220
1663229100000|2022-09-15 08:05:00|35243.2|35223.2|35254.1|35234.1|35274.1|35254.1|35231.6|35211.6|104
1663229400000|2022-09-15 08:10:00|35251.6|35231.6|35256.6|35236.6|35261.2|35241.2|35216.6|35196.6|156
1663229700000|2022-09-15 08:15:00|35254.1|35234.1|35207.1|35187.1|35254.1|35234.1|35171.6|35151.6|119
1663230000000|2022-09-15 08:20:00|35209.1|35189.1|35194.6|35174.6|35209.1|35189.1|35151.2|35131.2|168
1663230300000|2022-09-15 08:25:00|35194.1|35174.1|35174.6|35154.6|35200.7|35180.7|35171.6|35151.6|75
1663230600000|2022-09-15 08:30:00|35172.6|35152.6|35171.6|35151.6|35204.1|35184.1|35162.1|35142.1|103
1663230900000|2022-09-15 08:35:00|35169.1|35149.1|35214.1|35194.1|35216.1|35196.1|35166.6|35146.6|90
1663231200000|2022-09-15 08:40:00|35216.6|35196.6|35216.6|35196.6|35231.6|35211.6|35196.6|35176.6|53
1663231500000|2022-09-15 08:45:00|35217.1|35197.1|35228.6|35208.6|35252.1|35232.1|35199.1|35179.1|72
1663231800000|2022-09-15 08:50:00|35229.1|35209.1|35239.1|35219.1|35254.1|35234.1|35221.6|35201.6|38
1663232100000|2022-09-15 08:55:00|35236.6|35216.6|35269.1|35249.1|35281.6|35261.6|35234.1|35214.1|44
1663232400000|2022-09-15 09:00:00|35267.1|35247.1|35242.1|35222.1|35281.6|35261.6|35224.6|35204.6|106
1663232700000|2022-09-15 09:05:00|35244.6|35224.6|35252.1|35232.1|35260.1|35240.1|35232.6|35212.6|33
1663233000000|2022-09-15 09:10:00|35249.6|35229.6|35201.6|35181.6|35281.6|35261.6|35174.6|35154.6|121
1663233300000|2022-09-15 09:15:00|35202.1|35182.1|35182.1|35162.1|35207.1|35187.1|35182.1|35162.1|37
1663233600000|2022-09-15 09:20:00|35179.6|35159.6|35176.6|35156.6|35179.6|35159.6|35161.6|35141.6|47
1663233900000|2022-09-15 09:25:00|35179.1|35159.1|35174.6|35154.6|35190.2|35170.2|35167.1|35147.1|59
1663234200000|2022-09-15 09:30:00|35177.1|35157.1|35217.1|35197.1|35219.6|35199.6|35177.1|35157.1|87
1663234500000|2022-09-15 09:35:00|35217.6|35197.6|35239.6|35219.6|35242.1|35222.1|35214.6|35194.6|36
1663234800000|2022-09-15 09:40:00|35244.6|35224.6|35224.6|35204.6|35252.1|35232.1|35224.6|35204.6|43
1663235100000|2022-09-15 09:45:00|35222.5|35202.5|35249.6|35229.6|35257.1|35237.1|35217.1|35197.1|49
1663235400000|2022-09-15 09:50:00|35247.1|35227.1|35219.6|35199.6|35249.6|35229.6|35214.6|35194.6|52
1663235700000|2022-09-15 09:55:00|35219.1|35199.1|35237.1|35217.1|35241.6|35221.6|35209.6|35189.6|58
1663236000000|2022-09-15 10:00:00|35236.6|35216.6|35239.6|35219.6|35262.1|35242.1|35229.6|35209.6|63
1663236300000|2022-09-15 10:05:00|35235|35215|35262.1|35242.1|35262.1|35242.1|35232.1|35212.1|61
1663236600000|2022-09-15 10:10:00|35264.1|35244.1|35277.5|35257.5|35299.6|35279.6|35262.1|35242.1|73
1663236900000|2022-09-15 10:15:00|35277.1|35257.1|35252.1|35232.1|35277.1|35257.1|35249.6|35229.6|46
1663237200000|2022-09-15 10:20:00|35247.5|35227.5|35227|35207|35254.6|35234.6|35227|35207|34
1663237500000|2022-09-15 10:25:00|35224.5|35204.5|35187|35167|35229.5|35209.5|35182|35162|94
1663237800000|2022-09-15 10:30:00|35181.6|35161.6|35122|35102|35184.1|35164.1|35079.5|35059.5|378
1663238100000|2022-09-15 10:35:00|35119.5|35099.5|34865.5|34845.5|35119.5|35099.5|34862.5|34842.5|714
1663238400000|2022-09-15 10:40:00|34863|34843|34843.5|34823.5|34918|34898|34795|34775|403
1663238700000|2022-09-15 10:45:00|34843|34823|34868.5|34848.5|34872.5|34852.5|34818|34798|205
1663239000000|2022-09-15 10:50:00|34868|34848|34910|34890|34910|34890|34836|34816|182
1663239300000|2022-09-15 10:55:00|34910.5|34890.5|34898|34878|34910.5|34890.5|34871.5|34851.5|169
1663239600000|2022-09-15 11:00:00|34896|34876|34862.5|34842.5|34920.5|34900.5|34860.5|34840.5|193
1663239900000|2022-09-15 11:05:00|34863|34843|34845.5|34825.5|34875.5|34855.5|34841|34821|167
1663240200000|2022-09-15 11:10:00|34846|34826|34876.4|34856.4|34876.4|34856.4|34828.5|34808.5|127
1663240500000|2022-09-15 11:15:00|34876|34856|34865.5|34845.5|34896|34876|34860|34840|120
1663240800000|2022-09-15 11:20:00|34868|34848|34875|34855|34882|34862|34843|34823|190
1663241100000|2022-09-15 11:25:00|34873|34853|34915.5|34895.5|34915.5|34895.5|34860|34840|164
1663241400000|2022-09-15 11:30:00|34920|34900|34895|34875|34932.5|34912.5|34893|34873|204
1663241700000|2022-09-15 11:35:00|34893|34873|34855.5|34835.5|34903|34883|34830.5|34810.5|176
1663242000000|2022-09-15 11:40:00|34853|34833|34861|34841|34865|34845|34845.5|34825.5|58
1663242300000|2022-09-15 11:45:00|34860.5|34840.5|34865|34845|34865.5|34845.5|34850.5|34830.5|68
1663242600000|2022-09-15 11:50:00|34860.9|34840.9|34786.4|34766.4|34873|34853|34771.4|34751.4|210
1663242900000|2022-09-15 11:55:00|34785.9|34765.9|34741.4|34721.4|34785.9|34765.9|34721.4|34701.4|226
1663243200000|2022-09-15 12:00:00|34743.9|34723.9|34808.4|34788.4|34813|34793|34743.9|34723.9|250
1663243500000|2022-09-15 12:05:00|34805.9|34785.9|34820.5|34800.5|34838|34818|34786.9|34766.9|189
1663243800000|2022-09-15 12:10:00|34820.9|34800.9|34882.5|34862.5|34882.5|34862.5|34818|34798|268
1663244100000|2022-09-15 12:15:00|34880|34860|34865|34845|34880|34860|34861.9|34841.9|140
1663244400000|2022-09-15 12:20:00|34864.5|34844.5|34869.5|34849.5|34872|34852|34835.5|34815.5|184
1663244700000|2022-09-15 12:25:00|34867.5|34847.5|34874.5|34854.5|34917|34897|34859.5|34839.5|246
1663245000000|2022-09-15 12:30:00|34879|34859|34873.4|34853.4|34927|34907|34814.5|34794.5|320
1663245300000|2022-09-15 12:35:00|34872.9|34852.9|34921.5|34901.5|34921.5|34901.5|34820|34800|211
1663245600000|2022-09-15 12:40:00|34919.5|34899.5|34947|34927|34964.5|34944.5|34879|34859|205
1663245900000|2022-09-15 12:45:00|34950|34930|34982|34962|34984|34964|34929.5|34909.5|203
1663246200000|2022-09-15 12:50:00|34984.5|34964.5|34984.5|34964.5|35017|34997|34972|34952|311
1663246500000|2022-09-15 12:55:00|34987|34967|34917|34897|35001.5|34981.5|34917|34897|195
1663246800000|2022-09-15 13:00:00|34914.5|34894.5|34937.4|34917.4|34967|34947|34849.5|34829.5|952
1663247100000|2022-09-15 13:05:00|34942|34922|34902.4|34882.4|34992.4|34972.4|34882|34862|315
1663247400000|2022-09-15 13:10:00|34902|34882|34969.5|34949.5|34977|34957|34884.5|34864.5|201
1663247700000|2022-09-15 13:15:00|34967|34947|34904.5|34884.5|35017|34997|34897|34877|299
1663248000000|2022-09-15 13:20:00|34906.5|34886.5|34881.5|34861.5|34914.5|34894.5|34867.9|34847.9|157
1663248300000|2022-09-15 13:25:00|34879.5|34859.5|34866.5|34846.5|34929|34909|34844.5|34824.5|251
1663248600000|2022-09-15 13:30:00|34868.5|34848.5|34952|34932|34952|34932|34834.5|34814.5|318
1663248900000|2022-09-15 13:35:00|34949.5|34929.5|34911.9|34891.9|34956.9|34936.9|34889|34869|200
1663249200000|2022-09-15 13:40:00|34906.9|34886.9|34912.5|34892.5|34932.5|34912.5|34848.5|34828.5|459
1663249500000|2022-09-15 13:45:00|34914.5|34894.5|35026.1|35006.1|35031.5|35011.5|34912.5|34892.5|530
1663249800000|2022-09-15 13:50:00|35031.1|35011.1|35088.1|35068.1|35105.1|35085.1|35031.1|35011.1|648
1663250100000|2022-09-15 13:55:00|35085.6|35065.6|35105.6|35085.6|35115.6|35095.6|35063.6|35043.6|503
1663250400000|2022-09-15 14:00:00|35106|35086|35055.6|35035.6|35144.6|35124.6|35041|35021|425
1663250700000|2022-09-15 14:05:00|35057.6|35037.6|35098.1|35078.1|35138.1|35118.1|35043.1|35023.1|275
1663251000000|2022-09-15 14:10:00|35095.6|35075.6|35055.6|35035.6|35103.1|35083.1|35045.6|35025.6|232
1663251300000|2022-09-15 14:15:00|35053.5|35033.5|35138.1|35118.1|35195.6|35175.6|35048.5|35028.5|408
1663251600000|2022-09-15 14:20:00|35135.6|35115.6|35096|35076|35170.1|35150.1|35078.1|35058.1|282
1663251900000|2022-09-15 14:25:00|35098|35078|34995.5|34975.5|35100.5|35080.5|34988|34968|290
1663252200000|2022-09-15 14:30:00|34995.1|34975.1|34970.1|34950.1|35003|34983|34946|34926|278
1663252500000|2022-09-15 14:35:00|34968|34948|34966.5|34946.5|35032.6|35012.6|34965.5|34945.5|372
1663252800000|2022-09-15 14:40:00|34969|34949|34947|34927|34970|34950|34920|34900|284
1663253100000|2022-09-15 14:45:00|34947.5|34927.5|34920|34900|34982.5|34962.5|34912.5|34892.5|230
1663253400000|2022-09-15 14:50:00|34915|34895|34889|34869|34915|34895|34859.5|34839.5|406
1663253700000|2022-09-15 14:55:00|34891|34871|34884|34864|34908.5|34888.5|34819.5|34799.5|395
1663254000000|2022-09-15 15:00:00|34881.5|34861.5|34936.5|34916.5|34939|34919|34846.5|34826.5|298
1663254300000|2022-09-15 15:05:00|34931.5|34911.5|34852.5|34832.5|34931.5|34911.5|34850|34830|174
1663254600000|2022-09-15 15:10:00|34850|34830|34835|34815|34875|34855|34820|34800|294
1663254900000|2022-09-15 15:15:00|34832.5|34812.5|34865.4|34845.4|34866.4|34846.4|34810|34790|180
1663255200000|2022-09-15 15:20:00|34863.4|34843.4|34920|34900|34940|34920|34850.9|34830.9|215
1663255500000|2022-09-15 15:25:00|34919.5|34899.5|34959.5|34939.5|34982.4|34962.4|34912.5|34892.5|254
1663255800000|2022-09-15 15:30:00|34959.9|34939.9|34939.9|34919.9|34982.4|34962.4|34934.9|34914.9|269
1663256100000|2022-09-15 15:35:00|34937.4|34917.4|34917.9|34897.9|34949.9|34929.9|34905.4|34885.4|223
1663256400000|2022-09-15 15:40:00|34920.4|34900.4|34894|34874|34931.5|34911.5|34891.5|34871.5|127
1663256700000|2022-09-15 15:45:00|34896.5|34876.5|34897|34877|34936.5|34916.5|34894|34874|134
1663257000000|2022-09-15 15:50:00|34899|34879|34825.4|34805.4|34899|34879|34807.9|34787.9|315
1663257300000|2022-09-15 15:55:00|34823.4|34803.4|34829.4|34809.4|34834.4|34814.4|34789.9|34769.9|172
1663257600000|2022-09-15 16:00:00|34831.9|34811.9|34844|34824|34844|34824|34809|34789|362
1663257900000|2022-09-15 16:05:00|34844.5|34824.5|34808|34788|34867|34847|34808|34788|275
1663258200000|2022-09-15 16:10:00|34810.5|34790.5|34803|34783|34825|34805|34788|34768|231
1663258500000|2022-09-15 16:15:00|34801|34781|34825.5|34805.5|34828|34808|34788|34768|135
1663258800000|2022-09-15 16:20:00|34821|34801|34830.5|34810.5|34838|34818|34813|34793|97
1663259100000|2022-09-15 16:25:00|34833|34813|34795.5|34775.5|34833|34813|34785.5|34765.5|183
1663259400000|2022-09-15 16:30:00|34798|34778|34867.5|34847.5|34878|34858|34786|34766|338
1663259700000|2022-09-15 16:35:00|34868|34848|34908.5|34888.5|34914.5|34894.5|34864.5|34844.5|339
1663260000000|2022-09-15 16:40:00|34913.5|34893.5|34888.5|34868.5|34938.5|34918.5|34881|34861|391
1663260300000|2022-09-15 16:45:00|34891|34871|34910|34890|34917.5|34897.5|34871.5|34851.5|324
1663260600000|2022-09-15 16:50:00|34907.5|34887.5|34929.1|34909.1|34946.6|34926.6|34907.5|34887.5|418
1663260900000|2022-09-15 16:55:00|34931.6|34911.6|34881.5|34861.5|34936.5|34916.5|34871.1|34851.1|1283
1663261200000|2022-09-15 17:00:00|34886.1|34866.1|34938.6|34918.6|34959|34939|34886.1|34866.1|254
1663261500000|2022-09-15 17:05:00|34936.5|34916.5|34926.5|34906.5|34951.5|34931.5|34921.5|34901.5|111
1663261800000|2022-09-15 17:10:00|34928.6|34908.6|34913.5|34893.5|34936.5|34916.5|34901|34881|87
1663262100000|2022-09-15 17:15:00|34914|34894|34919|34899|34934|34914|34904|34884|225
1663262400000|2022-09-15 17:20:00|34921|34901|34918|34898|34931.5|34911.5|34907|34887|59
1663262700000|2022-09-15 17:25:00|34918.5|34898.5|34927.5|34907.5|34952.5|34932.5|34916|34896|206
1663263000000|2022-09-15 17:30:00|34923|34903|34912.5|34892.5|34927.5|34907.5|34907.5|34887.5|58
1663263300000|2022-09-15 17:35:00|34912|34892|34887.5|34867.5|34916.5|34896.5|34882.5|34862.5|52
1663263600000|2022-09-15 17:40:00|34887|34867|34877.5|34857.5|34894|34874|34872.5|34852.5|61
1663263900000|2022-09-15 17:45:00|34880|34860|34845|34825|34882.5|34862.5|34845|34825|126
1663264200000|2022-09-15 17:50:00|34842.5|34822.5|34807.5|34787.5|34842.5|34822.5|34807.5|34787.5|78
1663264500000|2022-09-15 17:55:00|34805|34785|34810|34790|34827.5|34807.5|34805|34785|94
1663264800000|2022-09-15 18:00:00|34812|34792|34755|34735|34812.5|34792.5|34745|34725|152
1663265100000|2022-09-15 18:05:00|34753|34733|34767.5|34747.5|34769.5|34749.5|34750|34730|36
1663265400000|2022-09-15 18:10:00|34765|34745|34785|34765|34809.5|34789.5|34760|34740|113
1663265700000|2022-09-15 18:15:00|34784.5|34764.5|34782.5|34762.5|34795|34775|34767.5|34747.5|97
1663266000000|2022-09-15 18:20:00|34784.5|34764.5|34777.5|34757.5|34785|34765|34767.5|34747.5|29
1663266300000|2022-09-15 18:25:00|34779.5|34759.5|34797.5|34777.5|34807.5|34787.5|34770|34750|55
1663266600000|2022-09-15 18:30:00|34800|34780|34789.9|34769.9|34824.9|34804.9|34789.9|34769.9|39
1663266900000|2022-09-15 18:35:00|34787.9|34767.9|34779.9|34759.9|34799.9|34779.9|34772.4|34752.4|52
1663267200000|2022-09-15 18:40:00|34780.4|34760.4|34759.9|34739.9|34784.5|34764.5|34749.9|34729.9|119
1663267500000|2022-09-15 18:45:00|34757.9|34737.9|34720.4|34700.4|34760.9|34740.9|34719.9|34699.9|129
1663267800000|2022-09-15 18:50:00|34718.4|34698.4|34702.9|34682.9|34730.4|34710.4|34682.4|34662.4|226
1663268100000|2022-09-15 18:55:00|34702.4|34682.4|34701.4|34681.4|34707.4|34687.4|34692.9|34672.9|257
1663268400000|2022-09-15 19:00:00|34697.9|34677.9|34717.4|34697.4|34721.9|34701.9|34685.4|34665.4|177
1663268700000|2022-09-15 19:05:00|34722.4|34702.4|34713.4|34693.4|34732.9|34712.9|34713.4|34693.4|148
1663269000000|2022-09-15 19:10:00|34715.4|34695.4|34677.9|34657.9|34715.4|34695.4|34662.9|34642.9|111
1663269300000|2022-09-15 19:15:00|34679.9|34659.9|34674.9|34654.9|34689.4|34669.4|34665.9|34645.9|35
1663269600000|2022-09-15 19:20:00|34677.4|34657.4|34699.9|34679.9|34699.9|34679.9|34669.9|34649.9|26
1663269900000|2022-09-15 19:25:00|34704.9|34684.9|34669.9|34649.9|34704.9|34684.9|34662.4|34642.4|28
1663270200000|2022-09-15 19:30:00|34667.9|34647.9|34680.4|34660.4|34697.4|34677.4|34664.9|34644.9|25
1663270500000|2022-09-15 19:35:00|34684.9|34664.9|34709.9|34689.9|34709.9|34689.9|34682.4|34662.4|25
1663270800000|2022-09-15 19:40:00|34712.4|34692.4|34732.4|34712.4|34734.9|34714.9|34707.4|34687.4|32
1663271100000|2022-09-15 19:45:00|34729.9|34709.9|34734.9|34714.9|34752.4|34732.4|34727.4|34707.4|45
1663271400000|2022-09-15 19:50:00|34737.4|34717.4|34739.9|34719.9|34759.9|34739.9|34724.9|34704.9|39
1663271700000|2022-09-15 19:55:00|34742.4|34722.4|34744.9|34724.9|34747.4|34727.4|34735.4|34715.4|56
1663272000000|2022-09-15 20:00:00|34746.9|34726.9|34759.9|34739.9|34767.4|34747.4|34741.4|34721.4|91
1663272300000|2022-09-15 20:05:00|34759.4|34739.4|34761.9|34741.9|34761.9|34741.9|34747.9|34727.9|46
1663272600000|2022-09-15 20:10:00|34762.4|34742.4|34759.9|34739.9|34764.9|34744.9|34754.9|34734.9|14
1663272900000|2022-09-15 20:15:00|34755.4|34735.4|34754.4|34734.4|34759.9|34739.9|34747.9|34727.9|15
1663273200000|2022-09-15 20:20:00|34754.9|34734.9|34741.4|34721.4|34754.9|34734.9|34736.9|34716.9|13
1663273500000|2022-09-15 20:25:00|34740.9|34720.9|34728.9|34708.9|34741.9|34721.9|34728.9|34708.9|30
1663273800000|2022-09-15 20:30:00|34726.4|34706.4|34731.4|34711.4|34731.4|34711.4|34716.4|34696.4|23
1663274100000|2022-09-15 20:35:00|34729.4|34709.4|34700.9|34680.9|34729.4|34709.4|34698.4|34678.4|12
1663274400000|2022-09-15 20:40:00|34701.4|34681.4|34698.9|34678.9|34703.9|34683.9|34696.4|34676.4|11
1663274700000|2022-09-15 20:45:00|34701.4|34681.4|34683.9|34663.9|34703.4|34683.4|34683.9|34663.9|27
1663275000000|2022-09-15 20:50:00|34683.4|34663.4|34693.4|34673.4|34693.4|34673.4|34678.9|34658.9|9
1663275300000|2022-09-15 20:55:00|34693.9|34673.9|34718.4|34698.4|34718.4|34698.4|34693.4|34673.4|27
1663279200000|2022-09-15 22:00:00|34692.4|34672.4|34666.8|34646.8|34748.3|34728.3|34663.8|34643.8|94
1663279500000|2022-09-15 22:05:00|34666.3|34646.3|34673.8|34653.8|34675.8|34655.8|34633.8|34613.8|42
1663279800000|2022-09-15 22:10:00|34676.3|34656.3|34673.8|34653.8|34678.8|34658.8|34673.8|34653.8|14
1663280100000|2022-09-15 22:15:00|34674.3|34654.3|34678.8|34658.8|34683.8|34663.8|34674.3|34654.3|13
1663280400000|2022-09-15 22:20:00|34683.8|34663.8|34647.3|34627.3|34690.8|34670.8|34647.3|34627.3|56
1663280700000|2022-09-15 22:25:00|34645.3|34625.3|34627.3|34607.3|34659.8|34639.8|34627.3|34607.3|27
1663281000000|2022-09-15 22:30:00|34629.8|34609.8|34659.3|34639.3|34664.8|34644.8|34627.8|34607.8|17
1663281300000|2022-09-15 22:35:00|34661.3|34641.3|34639.8|34619.8|34664.3|34644.3|34639.8|34619.8|19
1663281600000|2022-09-15 22:40:00|34634.8|34614.8|34632.3|34612.3|34637.3|34617.3|34624.8|34604.8|4
1663281900000|2022-09-15 22:45:00|34622.7|34602.7|34602.2|34582.2|34622.7|34602.7|34602.2|34582.2|21
1663282200000|2022-09-15 22:50:00|34604.7|34584.7|34599.7|34579.7|34609.7|34589.7|34590.7|34570.7|39
1663282500000|2022-09-15 22:55:00|34597.7|34577.7|34592.7|34572.7|34609.7|34589.7|34587.2|34567.2|20
1663282800000|2022-09-15 23:00:00|34593.2|34573.2|34587.2|34567.2|34600.2|34580.2|34582.2|34562.2|50
1663283100000|2022-09-15 23:05:00|34584.7|34564.7|34604.2|34584.2|34606.7|34586.7|34584.7|34564.7|13
1663283400000|2022-09-15 23:10:00|34606.7|34586.7|34603.7|34583.7|34606.7|34586.7|34594.7|34574.7|7
1663283700000|2022-09-15 23:15:00|34606.2|34586.2|34594.2|34574.2|34606.2|34586.2|34586.7|34566.7|27
1663284000000|2022-09-15 23:20:00|34591.7|34571.7|34579.7|34559.7|34599.2|34579.2|34579.7|34559.7|9
1663284300000|2022-09-15 23:25:00|34582.2|34562.2|34569.7|34549.7|34582.2|34562.2|34562.2|34542.2|25
1663284600000|2022-09-15 23:30:00|34572.2|34552.2|34581.7|34561.7|34591.2|34571.2|34569.7|34549.7|29
1663284900000|2022-09-15 23:35:00|34582.2|34562.2|34577.2|34557.2|34584.2|34564.2|34577.2|34557.2|22
1663285200000|2022-09-15 23:40:00|34579.7|34559.7|34587.2|34567.2|34587.2|34567.2|34579.7|34559.7|7
1663285500000|2022-09-15 23:45:00|34589.2|34569.2|34614.7|34594.7|34614.7|34594.7|34587.2|34567.2|18
1663285800000|2022-09-15 23:50:00|34617.2|34597.2|34656.7|34636.7|34656.7|34636.7|34614.7|34594.7|47
1663286100000|2022-09-15 23:55:00|34659.2|34639.2|34654.7|34634.7|34662.2|34642.2|34649.7|34629.7|41
1663286400000|2022-09-16 00:00:00|34667.2|34647.2|34702.7|34682.7|34702.7|34682.7|34632.2|34612.2|188
1663286700000|2022-09-16 00:05:00|34700.2|34680.2|34665.7|34645.7|34700.2|34680.2|34665.7|34645.7|70
1663287000000|2022-09-16 00:10:00|34664.7|34644.7|34665.7|34645.7|34672.7|34652.7|34653.2|34633.2|41
1663287300000|2022-09-16 00:15:00|34665.2|34645.2|34665.2|34645.2|34670.2|34650.2|34642.7|34622.7|59
1663287600000|2022-09-16 00:20:00|34662.7|34642.7|34690.2|34670.2|34695.2|34675.2|34658.2|34638.2|35
1663287900000|2022-09-16 00:25:00|34692.2|34672.2|34710.7|34690.7|34730.7|34710.7|34688.2|34668.2|53
1663288200000|2022-09-16 00:30:00|34713.2|34693.2|34705.7|34685.7|34713.2|34693.2|34685.7|34665.7|26
1663288500000|2022-09-16 00:35:00|34703.7|34683.7|34715.7|34695.7|34726.2|34706.2|34700.7|34680.7|33
1663288800000|2022-09-16 00:40:00|34713.6|34693.6|34700.7|34680.7|34720.7|34700.7|34698.2|34678.2|36
1663289100000|2022-09-16 00:45:00|34703.2|34683.2|34733.1|34713.1|34733.1|34713.1|34690.2|34670.2|64
1663289400000|2022-09-16 00:50:00|34730.6|34710.6|34733.1|34713.1|34733.1|34713.1|34710.6|34690.6|61
1663289700000|2022-09-16 00:55:00|34735.6|34715.6|34723.1|34703.1|34743.1|34723.1|34710.6|34690.6|124
1663290000000|2022-09-16 01:00:00|34725.6|34705.6|34842.1|34822.1|34844.6|34824.6|34725.6|34705.6|495
1663290300000|2022-09-16 01:05:00|34844.6|34824.6|34854.6|34834.6|34864.6|34844.6|34819.6|34799.6|217
1663290600000|2022-09-16 01:10:00|34849.6|34829.6|34872.1|34852.1|34877.6|34857.6|34834.6|34814.6|148
1663290900000|2022-09-16 01:15:00|34874.6|34854.6|34752.1|34732.1|34874.6|34854.6|34752.1|34732.1|279
1663291200000|2022-09-16 01:20:00|34749.6|34729.6|34742.6|34722.6|34772.1|34752.1|34714.6|34694.6|188
1663291500000|2022-09-16 01:25:00|34740.1|34720.1|34734.6|34714.6|34762.1|34742.1|34714.6|34694.6|115
1663291800000|2022-09-16 01:30:00|34737.1|34717.1|34714.6|34694.6|34794.6|34774.6|34710.1|34690.1|134
1663292100000|2022-09-16 01:35:00|34714.1|34694.1|34714.6|34694.6|34719.6|34699.6|34683.1|34663.1|131
1663292400000|2022-09-16 01:40:00|34716.6|34696.6|34637.1|34617.1|34717.1|34697.1|34627.6|34607.6|240
1663292700000|2022-09-16 01:45:00|34644.6|34624.6|34664.6|34644.6|34669.6|34649.6|34644.6|34624.6|148
1663293000000|2022-09-16 01:50:00|34664.1|34644.1|34657.1|34637.1|34689.6|34669.6|34644.6|34624.6|142
1663293300000|2022-09-16 01:55:00|34659.1|34639.1|34684.6|34664.6|34704.6|34684.6|34624.6|34604.6|117
1663293600000|2022-09-16 02:00:00|34687.1|34667.1|34749.6|34729.6|34782.1|34762.1|34677.1|34657.1|161
1663293900000|2022-09-16 02:05:00|34747.1|34727.1|34689.6|34669.6|34754.6|34734.6|34689.6|34669.6|132
1663294200000|2022-09-16 02:10:00|34692.1|34672.1|34691.6|34671.6|34712.1|34692.1|34677.1|34657.1|150
1663294500000|2022-09-16 02:15:00|34692.1|34672.1|34664.6|34644.6|34694.6|34674.6|34647.1|34627.1|54
1663294800000|2022-09-16 02:20:00|34666.6|34646.6|34662.1|34642.1|34709.6|34689.6|34662.1|34642.1|33
1663295100000|2022-09-16 02:25:00|34662.6|34642.6|34644.6|34624.6|34674.6|34654.6|34622.1|34602.1|80
1663295400000|2022-09-16 02:30:00|34649.6|34629.6|34709.6|34689.6|34714.1|34694.1|34639.6|34619.6|170
1663295700000|2022-09-16 02:35:00|34712.1|34692.1|34704.6|34684.6|34719.6|34699.6|34684.6|34664.6|97
1663296000000|2022-09-16 02:40:00|34709.1|34689.1|34680.1|34660.1|34734.6|34714.6|34680.1|34660.1|71
1663296300000|2022-09-16 02:45:00|34679.6|34659.6|34689.6|34669.6|34689.6|34669.6|34652.1|34632.1|97
1663296600000|2022-09-16 02:50:00|34684.6|34664.6|34707.1|34687.1|34724.6|34704.6|34684.6|34664.6|113
1663296900000|2022-09-16 02:55:00|34705.1|34685.1|34749.6|34729.6|34762.1|34742.1|34694.6|34674.6|76
1663297200000|2022-09-16 03:00:00|34747.6|34727.6|34724.5|34704.5|34761.1|34741.1|34724.5|34704.5|79
1663297500000|2022-09-16 03:05:00|34722|34702|34769.5|34749.5|34769.5|34749.5|34722|34702|78
1663297800000|2022-09-16 03:10:00|34767|34747|34734.5|34714.5|34774.5|34754.5|34729.5|34709.5|53
1663298100000|2022-09-16 03:15:00|34736.5|34716.5|34724.5|34704.5|34754.5|34734.5|34702|34682|102
1663298400000|2022-09-16 03:20:00|34722|34702|34720|34700|34744.5|34724.5|34717|34697|37
1663298700000|2022-09-16 03:25:00|34717.5|34697.5|34737.5|34717.5|34739.5|34719.5|34697|34677|68
1663299000000|2022-09-16 03:30:00|34737|34717|34767|34747|34767|34747|34709.5|34689.5|45
1663299300000|2022-09-16 03:35:00|34764.5|34744.5|34799.5|34779.5|34809.5|34789.5|34762|34742|174
1663299600000|2022-09-16 03:40:00|34797.5|34777.5|34776.5|34756.5|34802|34782|34772|34752|139
1663299900000|2022-09-16 03:45:00|34779|34759|34742|34722|34779.5|34759.5|34742|34722|30
1663300200000|2022-09-16 03:50:00|34744.5|34724.5|34747|34727|34754.5|34734.5|34732|34712|25
1663300500000|2022-09-16 03:55:00|34747.5|34727.5|34759.5|34739.5|34759.5|34739.5|34727|34707|71
1663300800000|2022-09-16 04:00:00|34762|34742|34769.5|34749.5|34771.5|34751.5|34749.5|34729.5|17
1663301100000|2022-09-16 04:05:00|34767|34747|34767|34747|34784.5|34764.5|34762|34742|22
1663301400000|2022-09-16 04:10:00|34766.5|34746.5|34729.5|34709.5|34767|34747|34729.5|34709.5|22
1663301700000|2022-09-16 04:15:00|34730|34710|34722|34702|34737|34717|34716.5|34696.5|33
1663302000000|2022-09-16 04:20:00|34719.5|34699.5|34734|34714|34736.5|34716.5|34712.5|34692.5|15
1663302300000|2022-09-16 04:25:00|34736|34716|34734.5|34714.5|34759.5|34739.5|34732|34712|48
1663302600000|2022-09-16 04:30:00|34736.5|34716.5|34764.5|34744.5|34764.5|34744.5|34734.5|34714.5|16
1663302900000|2022-09-16 04:35:00|34764|34744|34755|34735|34769.5|34749.5|34753|34733|17
1663303200000|2022-09-16 04:40:00|34753|34733|34742|34722|34781.5|34761.5|34742|34722|29
1663303500000|2022-09-16 04:45:00|34739.5|34719.5|34712|34692|34739.5|34719.5|34704.5|34684.5|19
1663303800000|2022-09-16 04:50:00|34714|34694|34685|34665|34714.5|34694.5|34677.5|34657.5|26
1663304100000|2022-09-16 04:55:00|34684.5|34664.5|34684.5|34664.5|34692|34672|34682|34662|15
1663304400000|2022-09-16 05:00:00|34686.5|34666.5|34704.5|34684.5|34714.5|34694.5|34662.5|34642.5|52
1663304700000|2022-09-16 05:05:00|34702|34682|34714.5|34694.5|34721.4|34701.4|34687|34667|19
1663305000000|2022-09-16 05:10:00|34712.5|34692.5|34696.9|34676.9|34729.4|34709.4|34689.4|34669.4|20
1663305300000|2022-09-16 05:15:00|34692.4|34672.4|34673.9|34653.9|34714.4|34694.4|34666.4|34646.4|22
1663305600000|2022-09-16 05:20:00|34678.9|34658.9|34684.4|34664.4|34686.9|34666.9|34664.4|34644.4|31
1663305900000|2022-09-16 05:25:00|34681.9|34661.9|34675.4|34655.4|34686.9|34666.9|34647.4|34627.4|138
1663306200000|2022-09-16 05:30:00|34677.9|34657.9|34707.4|34687.4|34722.4|34702.4|34662.9|34642.9|180
1663306500000|2022-09-16 05:35:00|34704.9|34684.9|34692.9|34672.9|34710.4|34690.4|34657.9|34637.9|131
1663306800000|2022-09-16 05:40:00|34690.4|34670.4|34647.9|34627.9|34692.9|34672.9|34645.4|34625.4|90
1663307100000|2022-09-16 05:45:00|34650.4|34630.4|34627.9|34607.9|34650.4|34630.4|34605.4|34585.4|132
1663307400000|2022-09-16 05:50:00|34630.4|34610.4|34634.9|34614.9|34650.4|34630.4|34612.9|34592.9|83
1663307700000|2022-09-16 05:55:00|34634.4|34614.4|34594.4|34574.4|34634.4|34614.4|34564.9|34544.9|153
1663308000000|2022-09-16 06:00:00|34591.9|34571.9|34637.4|34617.4|34669.9|34649.9|34572.9|34552.9|159
1663308300000|2022-09-16 06:05:00|34639.9|34619.9|34669.9|34649.9|34674.9|34654.9|34639.9|34619.9|66
1663308600000|2022-09-16 06:10:00|34664.9|34644.9|34617.4|34597.4|34674.9|34654.9|34612.4|34592.4|85
1663308900000|2022-09-16 06:15:00|34614.9|34594.9|34672.4|34652.4|34679.9|34659.9|34594.9|34574.9|151
1663309200000|2022-09-16 06:20:00|34674.9|34654.9|34679.9|34659.9|34689.4|34669.4|34654.9|34634.9|111
1663309500000|2022-09-16 06:25:00|34677.9|34657.9|34622.4|34602.4|34684.9|34664.9|34622.4|34602.4|100
1663309800000|2022-09-16 06:30:00|34624.9|34604.9|34642.4|34622.4|34661.4|34641.4|34605.4|34585.4|135
1663310100000|2022-09-16 06:35:00|34639.9|34619.9|34639.4|34619.4|34674.4|34654.4|34636.9|34616.9|129
1663310400000|2022-09-16 06:40:00|34641.9|34621.9|34632.4|34612.4|34651.9|34631.9|34624.4|34604.4|84
1663310700000|2022-09-16 06:45:00|34631.9|34611.9|34639.4|34619.4|34656.9|34636.9|34612.4|34592.4|79
1663311000000|2022-09-16 06:50:00|34637.4|34617.4|34614.4|34594.4|34643.9|34623.9|34594.4|34574.4|126
1663311300000|2022-09-16 06:55:00|34611.9|34591.9|34624.4|34604.4|34641.9|34621.9|34599.4|34579.4|147
1663311600000|2022-09-16 07:00:00|34612.4|34592.4|34694.4|34674.4|34709.9|34689.9|34584.4|34564.4|202
1663311900000|2022-09-16 07:05:00|34699.4|34679.4|34664.4|34644.4|34699.4|34679.4|34649.4|34629.4|89
1663312200000|2022-09-16 07:10:00|34664.9|34644.9|34659.4|34639.4|34668.9|34648.9|34641.9|34621.9|39
1663312500000|2022-09-16 07:15:00|34656.9|34636.9|34664.9|34644.9|34701.8|34681.8|34654.9|34634.9|93
1663312800000|2022-09-16 07:20:00|34660.4|34640.4|34500.4|34480.4|34661.3|34641.3|34500.4|34480.4|242
1663313100000|2022-09-16 07:25:00|34497.9|34477.9|34505.3|34485.3|34507.8|34487.8|34455.9|34435.9|207
1663313400000|2022-09-16 07:30:00|34500.3|34480.3|34447.8|34427.8|34500.3|34480.3|34377.8|34357.8|225
1663313700000|2022-09-16 07:35:00|34447.3|34427.3|34422.4|34402.4|34447.3|34427.3|34382.9|34362.9|193
1663314000000|2022-09-16 07:40:00|34420.4|34400.4|34370.8|34350.8|34420.4|34400.4|34346.9|34326.9|164
1663314300000|2022-09-16 07:45:00|34366.9|34346.9|34326.3|34306.3|34371.3|34351.3|34293.8|34273.8|205
1663314600000|2022-09-16 07:50:00|34321.8|34301.8|34321.3|34301.3|34343.3|34323.3|34279.9|34259.9|149
1663314900000|2022-09-16 07:55:00|34321.8|34301.8|34371.3|34351.3|34401.3|34381.3|34312.3|34292.3|140
1663315200000|2022-09-16 08:00:00|34370.8|34350.8|34393.8|34373.8|34396.3|34376.3|34346.3|34326.3|128
1663315500000|2022-09-16 08:05:00|34395.8|34375.8|34379.3|34359.3|34411.3|34391.3|34348.8|34328.8|111
1663315800000|2022-09-16 08:10:00|34378.8|34358.8|34398.8|34378.8|34411.3|34391.3|34366.3|34346.3|74
1663316100000|2022-09-16 08:15:00|34398.3|34378.3|34378.8|34358.8|34398.8|34378.8|34353.8|34333.8|87
1663316400000|2022-09-16 08:20:00|34381.3|34361.3|34343.8|34323.8|34411.3|34391.3|34343.8|34323.8|130
1663316700000|2022-09-16 08:25:00|34333.8|34313.8|34341.8|34321.8|34381.3|34361.3|34331.3|34311.3|78
1663317000000|2022-09-16 08:30:00|34341.3|34321.3|34308.8|34288.8|34358.8|34338.8|34286.8|34266.8|228
1663317300000|2022-09-16 08:35:00|34311.3|34291.3|34310.3|34290.3|34323.8|34303.8|34303.8|34283.8|81
1663317600000|2022-09-16 08:40:00|34312.3|34292.3|34305.3|34285.3|34320.8|34300.8|34292.8|34272.8|79
1663317900000|2022-09-16 08:45:00|34302.8|34282.8|34320.3|34300.3|34322.8|34302.8|34286.8|34266.8|112
1663318200000|2022-09-16 08:50:00|34317.8|34297.8|34335.3|34315.3|34340.3|34320.3|34283.8|34263.8|88
1663318500000|2022-09-16 08:55:00|34330.8|34310.8|34360.8|34340.8|34367.8|34347.8|34317.8|34297.8|100
1663318800000|2022-09-16 09:00:00|34362.8|34342.8|34396.3|34376.3|34407.3|34387.3|34354.8|34334.8|115
1663319100000|2022-09-16 09:05:00|34398.3|34378.3|34445.8|34425.8|34447.8|34427.8|34387.8|34367.8|104
1663319400000|2022-09-16 09:10:00|34450.3|34430.3|34430.8|34410.8|34459.8|34439.8|34412.8|34392.8|75
1663319700000|2022-09-16 09:15:00|34432.8|34412.8|34450.3|34430.3|34467.3|34447.3|34425.3|34405.3|107
1663320000000|2022-09-16 09:20:00|34448.3|34428.3|34452.3|34432.3|34460.3|34440.3|34435.3|34415.3|60
1663320300000|2022-09-16 09:25:00|34452.8|34432.8|34482.8|34462.8|34499.8|34479.8|34442.8|34422.8|96
1663320600000|2022-09-16 09:30:00|34485.3|34465.3|34512.2|34492.2|34512.2|34492.2|34484.8|34464.8|107
1663320900000|2022-09-16 09:35:00|34510.3|34490.3|34487.2|34467.2|34512.8|34492.8|34480.3|34460.3|92
1663321200000|2022-09-16 09:40:00|34489.2|34469.2|34472.7|34452.7|34500.3|34480.3|34460.2|34440.2|74
1663321500000|2022-09-16 09:45:00|34474.7|34454.7|34417.7|34397.7|34475.2|34455.2|34412.7|34392.7|110
1663321800000|2022-09-16 09:50:00|34419.7|34399.7|34460.2|34440.2|34472.7|34452.7|34417.7|34397.7|78
1663322100000|2022-09-16 09:55:00|34458.2|34438.2|34460.2|34440.2|34472.7|34452.7|34447.7|34427.7|82
1663322400000|2022-09-16 10:00:00|34457.7|34437.7|34442.7|34422.7|34472.7|34452.7|34442.7|34422.7|55
1663322700000|2022-09-16 10:05:00|34440.7|34420.7|34439.7|34419.7|34452.7|34432.7|34430.2|34410.2|55
1663323000000|2022-09-16 10:10:00|34440.2|34420.2|34450.2|34430.2|34454.7|34434.7|34437.7|34417.7|53
1663323300000|2022-09-16 10:15:00|34447.7|34427.7|34489.7|34469.7|34499.2|34479.2|34437.7|34417.7|71
1663323600000|2022-09-16 10:20:00|34487.7|34467.7|34487.2|34467.2|34500.7|34480.7|34478.2|34458.2|62
1663323900000|2022-09-16 10:25:00|34489.2|34469.2|34500.2|34480.2|34515.2|34495.2|34487.2|34467.2|77
1663324200000|2022-09-16 10:30:00|34498.2|34478.2|34510.2|34490.2|34525.2|34505.2|34482.7|34462.7|89
1663324500000|2022-09-16 10:35:00|34512.7|34492.7|34540.2|34520.2|34547.7|34527.7|34507.7|34487.7|111
1663324800000|2022-09-16 10:40:00|34540.7|34520.7|34577.7|34557.7|34587.7|34567.7|34540.7|34520.7|154
1663325100000|2022-09-16 10:45:00|34578.2|34558.2|34545.2|34525.2|34582.7|34562.7|34540.2|34520.2|101
1663325400000|2022-09-16 10:50:00|34547.7|34527.7|34585.7|34565.7|34587.2|34567.2|34545.2|34525.2|81
1663325700000|2022-09-16 10:55:00|34585.2|34565.2|34639.2|34619.2|34651.7|34631.7|34578.2|34558.2|237
1663326000000|2022-09-16 11:00:00|34637.2|34617.2|34594.2|34574.2|34637.2|34617.2|34586.7|34566.7|190
1663326300000|2022-09-16 11:05:00|34596.7|34576.7|34606.7|34586.7|34624.2|34604.2|34594.2|34574.2|94
1663326600000|2022-09-16 11:10:00|34604.7|34584.7|34576.2|34556.2|34604.7|34584.7|34561.7|34541.7|114
1663326900000|2022-09-16 11:15:00|34576.7|34556.7|34606.7|34586.7|34633.7|34613.7|34574.2|34554.2|98
1663327200000|2022-09-16 11:20:00|34604.2|34584.2|34573.1|34553.1|34604.2|34584.2|34555.6|34535.6|132
1663327500000|2022-09-16 11:25:00|34575.1|34555.1|34618.1|34598.1|34630.6|34610.6|34573.1|34553.1|126
1663327800000|2022-09-16 11:30:00|34616.1|34596.1|34638.1|34618.1|34725.6|34705.6|34611.7|34591.7|278
1663328100000|2022-09-16 11:35:00|34636.1|34616.1|34722.6|34702.6|34740.6|34720.6|34610.6|34590.6|242
1663328400000|2022-09-16 11:40:00|34723.1|34703.1|34705.6|34685.6|34730.6|34710.6|34695.6|34675.6|178
1663328700000|2022-09-16 11:45:00|34708.1|34688.1|34700.6|34680.6|34723.6|34703.6|34692.6|34672.6|132
1663329000000|2022-09-16 11:50:00|34705.6|34685.6|34770.6|34750.6|34770.6|34750.6|34703.1|34683.1|165
1663329300000|2022-09-16 11:55:00|34772.6|34752.6|34798.1|34778.1|34823.1|34803.1|34763.1|34743.1|237
1663329600000|2022-09-16 12:00:00|34802.6|34782.6|34743.1|34723.1|34807.6|34787.6|34723.6|34703.6|255
1663329900000|2022-09-16 12:05:00|34745.6|34725.6|34752.1|34732.1|34784.1|34764.1|34733.1|34713.1|165
1663330200000|2022-09-16 12:10:00|34749.6|34729.6|34718.6|34698.6|34749.6|34729.6|34715.6|34695.6|144
1663330500000|2022-09-16 12:15:00|34718.1|34698.1|34748.6|34728.6|34769.6|34749.6|34718.1|34698.1|183
1663330800000|2022-09-16 12:20:00|34748.1|34728.1|34713.1|34693.1|34755.1|34735.1|34701.1|34681.1|140
1663331100000|2022-09-16 12:25:00|34715.1|34695.1|34715.6|34695.6|34735.6|34715.6|34711.1|34691.1|115
1663331400000|2022-09-16 12:30:00|34718.1|34698.1|34662.6|34642.6|34718.1|34698.1|34650.6|34630.6|150
1663331700000|2022-09-16 12:35:00|34663.1|34643.1|34698.6|34678.6|34700.6|34680.6|34663.1|34643.1|82
1663332000000|2022-09-16 12:40:00|34698.1|34678.1|34691.6|34671.6|34706.1|34686.1|34670.6|34650.6|81
1663332300000|2022-09-16 12:45:00|34694.1|34674.1|34657.6|34637.6|34701.1|34681.1|34654.1|34634.1|191
1663332600000|2022-09-16 12:50:00|34655.6|34635.6|34657.6|34637.6|34665.1|34645.1|34627.6|34607.6|178
1663332900000|2022-09-16 12:55:00|34657.1|34637.1|34682.6|34662.6|34687.6|34667.6|34655.1|34635.1|121
1663333200000|2022-09-16 13:00:00|34680.6|34660.6|34751.1|34731.1|34754.1|34734.1|34665.6|34645.6|440
1663333500000|2022-09-16 13:05:00|34749.1|34729.1|34746.6|34726.6|34794.1|34774.1|34735.1|34715.1|246
1663333800000|2022-09-16 13:10:00|34747.1|34727.1|34789.1|34769.1|34799.1|34779.1|34729.1|34709.1|152
1663334100000|2022-09-16 13:15:00|34791.6|34771.6|34811.6|34791.6|34831.6|34811.6|34740.1|34720.1|329
1663334400000|2022-09-16 13:20:00|34813.6|34793.6|34884.1|34864.1|34884.1|34864.1|34771.6|34751.6|380
1663334700000|2022-09-16 13:25:00|34879.6|34859.6|34944.1|34924.1|34956|34936|34844.1|34824.1|435
1663335000000|2022-09-16 13:30:00|34946.6|34926.6|34876.6|34856.6|35001.6|34981.6|34869.1|34849.1|842
1663335300000|2022-09-16 13:35:00|34876|34856|34912.1|34892.1|34915.1|34895.1|34810.6|34790.6|557
1663335600000|2022-09-16 13:40:00|34911.6|34891.6|34835.6|34815.6|34937.6|34917.6|34830.1|34810.1|361
1663335900000|2022-09-16 13:45:00|34839.6|34819.6|34914.6|34894.6|34927.1|34907.1|34830.6|34810.6|371
1663336200000|2022-09-16 13:50:00|34916.5|34896.5|34892.6|34872.6|34970.1|34950.1|34890.1|34870.1|328
1663336500000|2022-09-16 13:55:00|34895.1|34875.1|34984|34964|34993|34973|34895.1|34875.1|355
1663336800000|2022-09-16 14:00:00|34986|34966|34967.6|34947.6|35060.1|35040.1|34967.6|34947.6|517
1663337100000|2022-09-16 14:05:00|34970.1|34950.1|35061.5|35041.5|35106.5|35086.5|34952.6|34932.6|468
1663337400000|2022-09-16 14:10:00|35059.5|35039.5|35165.5|35145.5|35228|35208|35059|35039|903
1663337700000|2022-09-16 14:15:00|35167.5|35147.5|35130.5|35110.5|35190.5|35170.5|35108|35088|401
1663338000000|2022-09-16 14:20:00|35128|35108|35173|35153|35190.5|35170.5|35055.5|35035.5|447
1663338300000|2022-09-16 14:25:00|35168|35148|35141|35121|35187.5|35167.5|35123.5|35103.5|438
1663338600000|2022-09-16 14:30:00|35146|35126|35128.5|35108.5|35171|35151|35110.5|35090.5|596
1663338900000|2022-09-16 14:35:00|35126|35106|35121.5|35101.5|35190.5|35170.5|35106.5|35086.5|415
1663339200000|2022-09-16 14:40:00|35124|35104|35163|35143|35194.5|35174.5|35114|35094|398
1663339500000|2022-09-16 14:45:00|35160.5|35140.5|35101.5|35081.5|35183.5|35163.5|35098.5|35078.5|393
1663339800000|2022-09-16 14:50:00|35101|35081|35091.5|35071.5|35133|35113|35075.5|35055.5|397
1663340100000|2022-09-16 14:55:00|35089|35069|35118|35098|35128.5|35108.5|35081.5|35061.5|274
1663340400000|2022-09-16 15:00:00|35118.5|35098.5|35096|35076|35156|35136|35076|35056|337
1663340700000|2022-09-16 15:05:00|35098.5|35078.5|35146|35126|35151.5|35131.5|35089|35069|372
1663341000000|2022-09-16 15:10:00|35148|35128|35088|35068|35148|35128|35076|35056|492
1663341300000|2022-09-16 15:15:00|35088.5|35068.5|35094|35074|35097.9|35077.9|35076|35056|314
1663341600000|2022-09-16 15:20:00|35093.5|35073.5|35063.5|35043.5|35093.5|35073.5|35056|35036|165
1663341900000|2022-09-16 15:25:00|35062.9|35042.9|35038.5|35018.5|35090.4|35070.4|35038.5|35018.5|222
1663342200000|2022-09-16 15:30:00|35037.9|35017.9|35030.4|35010.4|35062.9|35042.9|35014|34994|490
1663342500000|2022-09-16 15:35:00|35027.9|35007.9|34990.9|34970.9|35047.9|35027.9|34980.4|34960.4|319
1663342800000|2022-09-16 15:40:00|34990.4|34970.4|35008.4|34988.4|35020.4|35000.4|34982.9|34962.9|190
1663343100000|2022-09-16 15:45:00|35007.4|34987.4|35040.4|35020.4|35042.4|35022.4|34995.4|34975.4|131
1663343400000|2022-09-16 15:50:00|35042.9|35022.9|35060.4|35040.4|35083.4|35063.4|35035.4|35015.4|117
1663343700000|2022-09-16 15:55:00|35055.4|35035.4|35065.4|35045.4|35069.9|35049.9|35028.4|35008.4|133
1663344000000|2022-09-16 16:00:00|35067.9|35047.9|35080.4|35060.4|35084.9|35064.9|35050.4|35030.4|177
1663344300000|2022-09-16 16:05:00|35085.4|35065.4|35091.4|35071.4|35118.9|35098.9|35085.4|35065.4|220
1663344600000|2022-09-16 16:10:00|35089.4|35069.4|35088.4|35068.4|35100.4|35080.4|35066.4|35046.4|113
1663344900000|2022-09-16 16:15:00|35086.4|35066.4|35056.4|35036.4|35095.4|35075.4|35036.9|35016.9|205
1663345200000|2022-09-16 16:20:00|35056.9|35036.9|35041.4|35021.4|35063.4|35043.4|35026.4|35006.4|148
1663345500000|2022-09-16 16:25:00|35043.4|35023.4|35024.4|35004.4|35049.4|35029.4|35016.3|34996.3|299
1663345800000|2022-09-16 16:30:00|35026.9|35006.9|35021.3|35001.3|35033.8|35013.8|35009.4|34989.4|217
1663346100000|2022-09-16 16:35:00|35019.4|34999.4|35033.3|35013.3|35039.4|35019.4|35017.4|34997.4|152
1663346400000|2022-09-16 16:40:00|35033.8|35013.8|35079.3|35059.3|35084.3|35064.3|35033.8|35013.8|166
1663346700000|2022-09-16 16:45:00|35081.8|35061.8|35133.8|35113.8|35133.8|35113.8|35068.8|35048.8|149
1663347000000|2022-09-16 16:50:00|35131.8|35111.8|35149.3|35129.3|35161.8|35141.8|35124.3|35104.3|181
1663347300000|2022-09-16 16:55:00|35147.4|35127.4|35132.8|35112.8|35165.3|35145.3|35108.4|35088.4|1934
1663347600000|2022-09-16 17:00:00|35137.3|35117.3|35146.8|35126.8|35154.8|35134.8|35119.8|35099.8|234
1663347900000|2022-09-16 17:05:00|35144.3|35124.3|35195.2|35175.2|35195.2|35175.2|35132.3|35112.3|656
1663348200000|2022-09-16 17:10:00|35193.2|35173.2|35221.7|35201.7|35227.2|35207.2|35185.2|35165.2|189
1663348500000|2022-09-16 17:15:00|35221.2|35201.2|35224.2|35204.2|35244.2|35224.2|35216.7|35196.7|170
1663348800000|2022-09-16 17:20:00|35226.7|35206.7|35229.2|35209.2|35229.7|35209.7|35196.1|35176.1|133
1663349100000|2022-09-16 17:25:00|35231.7|35211.7|35261.7|35241.7|35261.7|35241.7|35229.7|35209.7|100
1663349400000|2022-09-16 17:30:00|35259.2|35239.2|35325.2|35305.2|35362.6|35342.6|35257.2|35237.2|279
1663349700000|2022-09-16 17:35:00|35327.7|35307.7|35334.1|35314.1|35342.2|35322.2|35312.7|35292.7|109
1663350000000|2022-09-16 17:40:00|35329.1|35309.1|35304.7|35284.7|35334.1|35314.1|35292.2|35272.2|119
1663350300000|2022-09-16 17:45:00|35305.2|35285.2|35262.7|35242.7|35305.2|35285.2|35260.2|35240.2|99
1663350600000|2022-09-16 17:50:00|35260.2|35240.2|35246.2|35226.2|35260.2|35240.2|35235.2|35215.2|96
1663350900000|2022-09-16 17:55:00|35245.7|35225.7|35251.2|35231.2|35261.2|35241.2|35233.7|35213.7|103
1663351200000|2022-09-16 18:00:00|35253.2|35233.2|35296.2|35276.2|35306.2|35286.2|35251.2|35231.2|99
1663351500000|2022-09-16 18:05:00|35298.7|35278.7|35278.7|35258.7|35298.7|35278.7|35271.2|35251.2|57
1663351800000|2022-09-16 18:10:00|35278.2|35258.2|35268.7|35248.7|35281.2|35261.2|35261.2|35241.2|57
1663352100000|2022-09-16 18:15:00|35269.2|35249.2|35264.2|35244.2|35291.2|35271.2|35261.7|35241.7|61
1663352400000|2022-09-16 18:20:00|35262.2|35242.2|35273.7|35253.7|35276.2|35256.2|35256.2|35236.2|31
1663352700000|2022-09-16 18:25:00|35271.7|35251.7|35299.2|35279.2|35328.7|35308.7|35268.7|35248.7|96
1663353000000|2022-09-16 18:30:00|35304.2|35284.2|35309.7|35289.7|35309.7|35289.7|35274.7|35254.7|85
1663353300000|2022-09-16 18:35:00|35307.2|35287.2|35294.7|35274.7|35327.2|35307.2|35287.7|35267.7|81
1663353600000|2022-09-16 18:40:00|35291.7|35271.7|35292.7|35272.7|35302.2|35282.2|35277.2|35257.2|39
1663353900000|2022-09-16 18:45:00|35290.7|35270.7|35327.2|35307.2|35332.2|35312.2|35287.2|35267.2|53
1663354200000|2022-09-16 18:50:00|35324.7|35304.7|35332.2|35312.2|35332.2|35312.2|35309.7|35289.7|35
1663354500000|2022-09-16 18:55:00|35329.7|35309.7|35331.6|35311.6|35346.7|35326.7|35327.2|35307.2|81
1663354800000|2022-09-16 19:00:00|35331.1|35311.1|35399.7|35379.7|35409.7|35389.7|35329.7|35309.7|204
1663355100000|2022-09-16 19:05:00|35402.2|35382.2|35397.2|35377.2|35422.2|35402.2|35394.7|35374.7|90
1663355400000|2022-09-16 19:10:00|35397.7|35377.7|35354.7|35334.7|35399.7|35379.7|35352.2|35332.2|61
1663355700000|2022-09-16 19:15:00|35357.2|35337.2|35334.6|35314.6|35373.6|35353.6|35332.7|35312.7|43
1663356000000|2022-09-16 19:20:00|35332.7|35312.7|35357.1|35337.1|35369.1|35349.1|35332.1|35312.1|82
1663356300000|2022-09-16 19:25:00|35354.6|35334.6|35339.6|35319.6|35367.1|35347.1|35332.1|35312.1|29
1663356600000|2022-09-16 19:30:00|35337.7|35317.7|35322.1|35302.1|35352.1|35332.1|35317.7|35297.7|37
1663356900000|2022-09-16 19:35:00|35320.1|35300.1|35359.6|35339.6|35361.1|35341.1|35319.6|35299.6|47
1663357200000|2022-09-16 19:40:00|35361.6|35341.6|35367.1|35347.1|35369.6|35349.6|35344.6|35324.6|54
1663357500000|2022-09-16 19:45:00|35365.1|35345.1|35362.1|35342.1|35367.1|35347.1|35329.6|35309.6|37
1663357800000|2022-09-16 19:50:00|35360.1|35340.1|35382.1|35362.1|35389.1|35369.1|35347.6|35327.6|77
1663358100000|2022-09-16 19:55:00|35384.6|35364.6|35376.6|35356.6|35396.6|35376.6|35376.6|35356.6|110
1663358400000|2022-09-16 20:00:00|35374.1|35354.1|35364.6|35344.6|35384.1|35364.1|35362.6|35342.6|42
1663358700000|2022-09-16 20:05:00|35364.1|35344.1|35380.1|35360.1|35387.6|35367.6|35352.6|35332.6|43
1663359000000|2022-09-16 20:10:00|35377.1|35357.1|35387.1|35367.1|35387.1|35367.1|35374.6|35354.6|23
1663359300000|2022-09-16 20:15:00|35390.1|35370.1|35387.1|35367.1|35392.1|35372.1|35384.6|35364.6|18
1663359600000|2022-09-16 20:20:00|35386.6|35366.6|35372.1|35352.1|35387.1|35367.1|35372.1|35352.1|15
1663359900000|2022-09-16 20:25:00|35374.6|35354.6|35379.6|35359.6|35379.6|35359.6|35359.6|35339.6|40
1663360200000|2022-09-16 20:30:00|35377.6|35357.6|35367.1|35347.1|35379.6|35359.6|35365.1|35345.1|25
1663360500000|2022-09-16 20:35:00|35364.6|35344.6|35374.6|35354.6|35382.1|35362.1|35364.6|35344.6|18
1663360800000|2022-09-16 20:40:00|35377.1|35357.1|35374.6|35354.6|35377.1|35357.1|35371.5|35351.5|13
1663361100000|2022-09-16 20:45:00|35377.1|35357.1|35372.6|35352.6|35377.1|35357.1|35372.6|35352.6|8
1663361400000|2022-09-16 20:50:00|35374.6|35354.6|35384|35364|35389|35369|35374.6|35354.6|28
1663361700000|2022-09-16 20:55:00|35386.5|35366.5|35401.5|35381.5|35403.5|35383.5|35384|35364|29
1663538400000|2022-09-18 22:00:00|35488.2|35468.2|35363.1|35343.1|35488.2|35468.2|35353.2|35333.2|154
1663538700000|2022-09-18 22:05:00|35362.6|35342.6|35382.6|35362.6|35382.6|35362.6|35320.6|35300.6|55
1663539000000|2022-09-18 22:10:00|35387|35367|35395.6|35375.6|35410.6|35390.6|35387|35367|52
1663539300000|2022-09-18 22:15:00|35397.6|35377.6|35405.6|35385.6|35405.6|35385.6|35358.1|35338.1|69
1663539600000|2022-09-18 22:20:00|35403.1|35383.1|35405.6|35385.6|35413.1|35393.1|35393.1|35373.1|30
1663539900000|2022-09-18 22:25:00|35407.6|35387.6|35385.6|35365.6|35408.1|35388.1|35385.6|35365.6|18
1663540200000|2022-09-18 22:30:00|35380.6|35360.6|35373.1|35353.1|35388.1|35368.1|35363.7|35343.7|23
1663540500000|2022-09-18 22:35:00|35382|35362|35378.1|35358.1|35384.5|35364.5|35370.6|35350.6|9
1663540800000|2022-09-18 22:40:00|35385|35365|35400.6|35380.6|35405.6|35385.6|35385|35365|30
1663541100000|2022-09-18 22:45:00|35398.7|35378.7|35403.1|35383.1|35403.1|35383.1|35393.1|35373.1|17
1663541400000|2022-09-18 22:50:00|35402.5|35382.5|35420.6|35400.6|35420.6|35400.6|35398.1|35378.1|21
1663541700000|2022-09-18 22:55:00|35421.2|35401.2|35430.6|35410.6|35436.2|35416.2|35415.6|35395.6|26
1663542000000|2022-09-18 23:00:00|35428.1|35408.1|35440.6|35420.6|35440.6|35420.6|35402.5|35382.5|23
1663542300000|2022-09-18 23:05:00|35435.6|35415.6|35420.6|35400.6|35440.6|35420.6|35405.6|35385.6|30
1663542600000|2022-09-18 23:10:00|35421.2|35401.2|35445.6|35425.6|35445.6|35425.6|35421.2|35401.2|32
1663542900000|2022-09-18 23:15:00|35446.2|35426.2|35433.1|35413.1|35448.1|35428.1|35428.1|35408.1|16
1663543200000|2022-09-18 23:20:00|35430.6|35410.6|35450.6|35430.6|35460.6|35440.6|35430.6|35410.6|17
1663543500000|2022-09-18 23:25:00|35453.1|35433.1|35443.1|35423.1|35475|35455|35435.6|35415.6|39
1663543800000|2022-09-18 23:30:00|35438.1|35418.1|35435.6|35415.6|35445.6|35425.6|35415.6|35395.6|29
1663544100000|2022-09-18 23:35:00|35437.5|35417.5|35443.1|35423.1|35455.6|35435.6|35430.6|35410.6|7
1663544400000|2022-09-18 23:40:00|35443.6|35423.6|35490.6|35470.6|35495.6|35475.6|35443.6|35423.6|52
1663544700000|2022-09-18 23:45:00|35493.1|35473.1|35475|35455|35496.1|35476.1|35468|35448|25
1663545000000|2022-09-18 23:50:00|35475.5|35455.5|35440.5|35420.5|35480.5|35460.5|35436.1|35416.1|44
1663545300000|2022-09-18 23:55:00|35440|35420|35436.1|35416.1|35460|35440|35433|35413|41
1663545600000|2022-09-19 00:00:00|35435.5|35415.5|35530.5|35510.5|35543|35523|35435.5|35415.5|183
1663545900000|2022-09-19 00:05:00|35531.1|35511.1|35510.5|35490.5|35560.5|35540.5|35501.1|35481.1|97
1663546200000|2022-09-19 00:10:00|35513|35493|35505.5|35485.5|35530.5|35510.5|35498|35478|59
1663546500000|2022-09-19 00:15:00|35503.6|35483.6|35510.5|35490.5|35528|35508|35503|35483|63
1663546800000|2022-09-19 00:20:00|35508|35488|35523|35503|35525.5|35505.5|35500.5|35480.5|50
1663547100000|2022-09-19 00:25:00|35520.5|35500.5|35508.6|35488.6|35548|35528|35500.5|35480.5|100
1663547400000|2022-09-19 00:30:00|35508|35488|35520.5|35500.5|35520.5|35500.5|35495.5|35475.5|77
1663547700000|2022-09-19 00:35:00|35519.9|35499.9|35503.6|35483.6|35523|35503|35500.5|35480.5|54
1663548000000|2022-09-19 00:40:00|35503|35483|35515.5|35495.5|35533|35513|35490.5|35470.5|134
1663548300000|2022-09-19 00:45:00|35514.9|35494.9|35510.5|35490.5|35514.9|35494.9|35495.5|35475.5|42
1663548600000|2022-09-19 00:50:00|35505.5|35485.5|35513|35493|35533|35513|35486.1|35466.1|95
1663548900000|2022-09-19 00:55:00|35510.5|35490.5|35498|35478|35518|35498|35488|35468|112
1663549200000|2022-09-19 01:00:00|35495.5|35475.5|35390.5|35370.5|35495.5|35475.5|35390.5|35370.5|636
1663549500000|2022-09-19 01:05:00|35385.5|35365.5|35425.5|35405.5|35430.5|35410.5|35363|35343|190
1663549800000|2022-09-19 01:10:00|35423|35403|35350.5|35330.5|35423|35403|35345.5|35325.5|136
1663550100000|2022-09-19 01:15:00|35348|35328|35295.5|35275.5|35350.5|35330.5|35280.5|35260.5|201
1663550400000|2022-09-19 01:20:00|35293.5|35273.5|35308|35288|35320.5|35300.5|35260.5|35240.5|150
1663550700000|2022-09-19 01:25:00|35310.5|35290.5|35310.4|35290.4|35325.5|35305.5|35270.5|35250.5|128
1663551000000|2022-09-19 01:30:00|35305.4|35285.4|35260.4|35240.4|35335.4|35315.4|35245.4|35225.4|175
1663551300000|2022-09-19 01:35:00|35259.9|35239.9|35285.4|35265.4|35290.4|35270.4|35245.4|35225.4|115
1663551600000|2022-09-19 01:40:00|35282.9|35262.9|35275.4|35255.4|35310.4|35290.4|35275.4|35255.4|113
1663551900000|2022-09-19 01:45:00|35272.9|35252.9|35258.5|35238.5|35297.9|35277.9|35258.5|35238.5|58
1663552200000|2022-09-19 01:50:00|35260.4|35240.4|35230.4|35210.4|35265.4|35245.4|35230.4|35210.4|107
1663552500000|2022-09-19 01:55:00|35228.5|35208.5|35270.4|35250.4|35274.8|35254.8|35225.4|35205.4|65
1663552800000|2022-09-19 02:00:00|35267.9|35247.9|35205.4|35185.4|35280.4|35260.4|35202.9|35182.9|147
1663553100000|2022-09-19 02:05:00|35198.5|35178.5|35160.4|35140.4|35202.9|35182.9|35147.9|35127.9|134
1663553400000|2022-09-19 02:10:00|35162.9|35142.9|35172.9|35152.9|35187.9|35167.9|35160.4|35140.4|118
1663553700000|2022-09-19 02:15:00|35172.3|35152.3|35143.5|35123.5|35172.3|35152.3|35130.4|35110.4|63
1663554000000|2022-09-19 02:20:00|35142.9|35122.9|35137.9|35117.9|35157.9|35137.9|35137.9|35117.9|33
1663554300000|2022-09-19 02:25:00|35140.4|35120.4|35135.4|35115.4|35142.3|35122.3|35091.6|35071.6|147
1663554600000|2022-09-19 02:30:00|35140.4|35120.4|35165.4|35145.4|35170.4|35150.4|35112.3|35092.3|131
1663554900000|2022-09-19 02:35:00|35162.9|35142.9|35160.4|35140.4|35195.4|35175.4|35152.9|35132.9|89
1663555200000|2022-09-19 02:40:00|35162.9|35142.9|35170.4|35150.4|35177.9|35157.9|35160.4|35140.4|42
1663555500000|2022-09-19 02:45:00|35167.9|35147.9|35193.5|35173.5|35200.4|35180.4|35165.4|35145.4|89
1663555800000|2022-09-19 02:50:00|35192.9|35172.9|35220.4|35200.4|35225.4|35205.4|35177.9|35157.9|51
1663556100000|2022-09-19 02:55:00|35222.9|35202.9|35207.9|35187.9|35230.4|35210.4|35190.4|35170.4|215
1663556400000|2022-09-19 03:00:00|35209.8|35189.8|35130.9|35110.9|35212.9|35192.9|35130.9|35110.9|169
1663556700000|2022-09-19 03:05:00|35132.9|35112.9|35135.4|35115.4|35135.9|35115.9|35092.9|35072.9|134
1663557000000|2022-09-19 03:10:00|35137.9|35117.9|35155.3|35135.3|35165.3|35145.3|35135.4|35115.4|68
1663557300000|2022-09-19 03:15:00|35152.8|35132.8|35197.8|35177.8|35197.8|35177.8|35152.8|35132.8|76
1663557600000|2022-09-19 03:20:00|35202.8|35182.8|35165.3|35145.3|35230.3|35210.3|35160.3|35140.3|68
1663557900000|2022-09-19 03:25:00|35162.8|35142.8|35142.8|35122.8|35170.3|35150.3|35137.8|35117.8|43
1663558200000|2022-09-19 03:30:00|35145.3|35125.3|35165.3|35145.3|35165.3|35145.3|35145.3|35125.3|27
1663558500000|2022-09-19 03:35:00|35167.2|35147.2|35180.3|35160.3|35185.3|35165.3|35165.3|35145.3|11
1663558800000|2022-09-19 03:40:00|35177.8|35157.8|35148.4|35128.4|35177.8|35157.8|35148.4|35128.4|14
1663559100000|2022-09-19 03:45:00|35146.5|35126.5|35190.3|35170.3|35194.7|35174.7|35145.3|35125.3|31
1663559400000|2022-09-19 03:50:00|35187.8|35167.8|35162.8|35142.8|35195.3|35175.3|35160.9|35140.9|15
1663559700000|2022-09-19 03:55:00|35160.3|35140.3|35165.3|35145.3|35165.3|35145.3|35155.3|35135.3|13
1663560000000|2022-09-19 04:00:00|35170.3|35150.3|35175.3|35155.3|35185.3|35165.3|35170.3|35150.3|15
1663560300000|2022-09-19 04:05:00|35172.8|35152.8|35145.3|35125.3|35172.8|35152.8|35140.3|35120.3|13
1663560600000|2022-09-19 04:10:00|35143.4|35123.4|35132.8|35112.8|35147.2|35127.2|35130.3|35110.3|18
1663560900000|2022-09-19 04:15:00|35137.8|35117.8|35170.3|35150.3|35170.3|35150.3|35137.8|35117.8|10
1663561200000|2022-09-19 04:20:00|35169.7|35149.7|35172.8|35152.8|35184.7|35164.7|35160.3|35140.3|12
1663561500000|2022-09-19 04:25:00|35170.3|35150.3|35187.8|35167.8|35187.8|35167.8|35170.3|35150.3|9
1663561800000|2022-09-19 04:30:00|35185.3|35165.3|35232.2|35212.2|35240.3|35220.3|35177.8|35157.8|56
1663562100000|2022-09-19 04:35:00|35229.7|35209.7|35230.3|35210.3|35240.8|35220.8|35222.2|35202.2|25
1663562400000|2022-09-19 04:40:00|35227.8|35207.8|35225.3|35205.3|35227.8|35207.8|35220.3|35200.3|7
1663562700000|2022-09-19 04:45:00|35220.3|35200.3|35232.8|35212.8|35240.3|35220.3|35210.3|35190.3|33
1663563000000|2022-09-19 04:50:00|35232.2|35212.2|35220.3|35200.3|35235.3|35215.3|35215.3|35195.3|12
1663563300000|2022-09-19 04:55:00|35220.2|35200.2|35220.2|35200.2|35230.2|35210.2|35209.7|35189.7|21
1663563600000|2022-09-19 05:00:00|35217.7|35197.7|35165.2|35145.2|35220.2|35200.2|35165.2|35145.2|49
1663563900000|2022-09-19 05:05:00|35167.2|35147.2|35167.7|35147.7|35182.7|35162.7|35162.7|35142.7|39
1663564200000|2022-09-19 05:10:00|35170.2|35150.2|35168.3|35148.3|35190.2|35170.2|35162.7|35142.7|27
1663564500000|2022-09-19 05:15:00|35170.2|35150.2|35177.1|35157.1|35192.7|35172.7|35168.3|35148.3|34
1663564800000|2022-09-19 05:20:00|35177.7|35157.7|35190.2|35170.2|35195.2|35175.2|35175.2|35155.2|56
1663565100000|2022-09-19 05:25:00|35187.7|35167.7|35157.7|35137.7|35187.7|35167.7|35155.2|35135.2|68
1663565400000|2022-09-19 05:30:00|35155.8|35135.8|35157.1|35137.1|35185.8|35165.8|35125.2|35105.2|217
1663565700000|2022-09-19 05:35:00|35155.2|35135.2|35145.2|35125.2|35170.2|35150.2|35120.2|35100.2|93
1663566000000|2022-09-19 05:40:00|35150.2|35130.2|35185.2|35165.2|35185.2|35165.2|35140.2|35120.2|101
1663566300000|2022-09-19 05:45:00|35178.9|35158.9|35155.2|35135.2|35195.2|35175.2|35141.4|35121.4|124
1663566600000|2022-09-19 05:50:00|35157.7|35137.7|35115.2|35095.2|35167.1|35147.1|35115.2|35095.2|77
1663566900000|2022-09-19 05:55:00|35107.7|35087.7|35100.2|35080.2|35122.7|35102.7|35087.7|35067.7|118
1663567200000|2022-09-19 06:00:00|35095.2|35075.2|35070.2|35050.2|35105.2|35085.2|35065.8|35045.8|193
1663567500000|2022-09-19 06:05:00|35072.7|35052.7|35015.8|34995.8|35072.7|35052.7|34985.2|34965.2|310
1663567800000|2022-09-19 06:10:00|35013.3|34993.3|34987.7|34967.7|35045.8|35025.8|34987.7|34967.7|141
1663568100000|2022-09-19 06:15:00|34992.7|34972.7|35025.8|35005.8|35040.8|35020.8|34992.7|34972.7|125
1663568400000|2022-09-19 06:20:00|35027.7|35007.7|35063.2|35043.2|35070.2|35050.2|35027.7|35007.7|116
1663568700000|2022-09-19 06:25:00|35062.7|35042.7|35043.2|35023.2|35088.2|35068.2|35020.7|35000.7|137
1663569000000|2022-09-19 06:30:00|35045.7|35025.7|35070.7|35050.7|35070.7|35050.7|35030.7|35010.7|72
1663569300000|2022-09-19 06:35:00|35073.2|35053.2|35060.7|35040.7|35102.8|35082.8|35055.7|35035.7|98
1663569600000|2022-09-19 06:40:00|35063.2|35043.2|35033.8|35013.8|35068.2|35048.2|35025.7|35005.7|97
1663569900000|2022-09-19 06:45:00|35033.2|35013.2|35055.7|35035.7|35065.7|35045.7|35030.7|35010.7|73
1663570200000|2022-09-19 06:50:00|35058.2|35038.2|35046.3|35026.3|35065.7|35045.7|35038.2|35018.2|89
1663570500000|2022-09-19 06:55:00|35045.7|35025.7|35010.1|34990.1|35048.2|35028.2|35005.7|34985.7|143
1663570800000|2022-09-19 07:00:00|35015.7|34995.7|34998.8|34978.8|35030.7|35010.7|34983.8|34963.8|156
1663571100000|2022-09-19 07:05:00|35000.7|34980.7|34916.3|34896.3|35000.7|34980.7|34902.5|34882.5|240
1663571400000|2022-09-19 07:10:00|34921.3|34901.3|34891.3|34871.3|34953.8|34933.8|34889.4|34869.4|129
1663571700000|2022-09-19 07:15:00|34888.8|34868.8|34943.8|34923.8|34956.3|34936.3|34886.3|34866.3|101
1663572000000|2022-09-19 07:20:00|34941.3|34921.3|34892.4|34872.4|34943.8|34923.8|34884.9|34864.9|183
1663572300000|2022-09-19 07:25:00|34890.5|34870.5|34892.4|34872.4|34902.4|34882.4|34844.9|34824.9|145
1663572600000|2022-09-19 07:30:00|34894.9|34874.9|34899.9|34879.9|34924.9|34904.9|34872.4|34852.4|132
1663572900000|2022-09-19 07:35:00|34898|34878|34916.8|34896.8|34932.4|34912.4|34893|34873|58
1663573200000|2022-09-19 07:40:00|34917.4|34897.4|34912.4|34892.4|34927.4|34907.4|34904.9|34884.9|20
1663573500000|2022-09-19 07:45:00|34914.9|34894.9|34939.9|34919.9|34954.9|34934.9|34912.4|34892.4|46
1663573800000|2022-09-19 07:50:00|34944.3|34924.3|34973|34953|34989.3|34969.3|34909.9|34889.9|89
1663574100000|2022-09-19 07:55:00|34970.5|34950.5|34930.5|34910.5|34978|34958|34923|34903|37
1663574400000|2022-09-19 08:00:00|34932.4|34912.4|34912.4|34892.4|34937.4|34917.4|34868|34848|116
1663574700000|2022-09-19 08:05:00|34910.5|34890.5|34942.4|34922.4|34948|34928|34892.4|34872.4|52
1663575000000|2022-09-19 08:10:00|34938.6|34918.6|34942.4|34922.4|34964.9|34944.9|34924.9|34904.9|39
1663575300000|2022-09-19 08:15:00|34944.3|34924.3|34947.4|34927.4|34957.4|34937.4|34936.8|34916.8|33
1663575600000|2022-09-19 08:20:00|34944.9|34924.9|34927.4|34907.4|34952.4|34932.4|34901.8|34881.8|55
1663575900000|2022-09-19 08:25:00|34929.9|34909.9|34960.5|34940.5|34974.9|34954.9|34929.9|34909.9|69
1663576200000|2022-09-19 08:30:00|34963|34943|34973|34953|34979.9|34959.9|34927.4|34907.4|67
1663576500000|2022-09-19 08:35:00|34975.5|34955.5|34944.9|34924.9|34989.9|34969.9|34944.9|34924.9|64
1663576800000|2022-09-19 08:40:00|34944.3|34924.3|34902.4|34882.4|34949.9|34929.9|34902.4|34882.4|69
1663577100000|2022-09-19 08:45:00|34893|34873|34859.9|34839.9|34893|34873|34853|34833|88
1663577400000|2022-09-19 08:50:00|34858|34838|34898|34878|34910.5|34890.5|34852.4|34832.4|60
1663577700000|2022-09-19 08:55:00|34899.9|34879.9|34843|34823|34912.4|34892.4|34828|34808|83
1663578000000|2022-09-19 09:00:00|34844.9|34824.9|34889.7|34869.7|34892.2|34872.2|34843|34823|173
1663578300000|2022-09-19 09:05:00|34887.2|34867.2|34882.2|34862.2|34917.2|34897.2|34879.7|34859.7|45
1663578600000|2022-09-19 09:10:00|34880.3|34860.3|34864.7|34844.7|34899.1|34879.1|34850.3|34830.3|42
1663578900000|2022-09-19 09:15:00|34868.5|34848.5|34811.6|34791.6|34882.2|34862.2|34807.8|34787.8|90
1663579200000|2022-09-19 09:20:00|34812.2|34792.2|34819.7|34799.7|34832.2|34812.2|34802.2|34782.2|69
1663579500000|2022-09-19 09:25:00|34817.8|34797.8|34809.7|34789.7|34824.7|34804.7|34799.7|34779.7|34
1663579800000|2022-09-19 09:30:00|34807.2|34787.2|34820.3|34800.3|34841.6|34821.6|34799.7|34779.7|67
1663580100000|2022-09-19 09:35:00|34822.2|34802.2|34859.7|34839.7|34861.6|34841.6|34822.2|34802.2|64
1663580400000|2022-09-19 09:40:00|34860.3|34840.3|34795.9|34775.9|34867.2|34847.2|34793.4|34773.4|132
1663580700000|2022-09-19 09:45:00|34798.4|34778.4|34810.9|34790.9|34833.4|34813.4|34798.4|34778.4|69
1663581000000|2022-09-19 09:50:00|34815.3|34795.3|34796.4|34776.4|34815.3|34795.3|34782|34762|264
1663581300000|2022-09-19 09:55:00|34792|34772|34826.4|34806.4|34845.8|34825.8|34792|34772|123
1663581600000|2022-09-19 10:00:00|34830.3|34810.3|34810.8|34790.8|34830.3|34810.3|34795.8|34775.8|78
1663581900000|2022-09-19 10:05:00|34808.9|34788.9|34795.8|34775.8|34815.8|34795.8|34790.8|34770.8|78
1663582200000|2022-09-19 10:10:00|34793.3|34773.3|34783.3|34763.3|34805.8|34785.8|34778.9|34758.9|102
1663582500000|2022-09-19 10:15:00|34780.8|34760.8|34810.2|34790.2|34815.8|34795.8|34778.3|34758.3|121
1663582800000|2022-09-19 10:20:00|34808.3|34788.3|34823.3|34803.3|34823.3|34803.3|34795.8|34775.8|29
1663583100000|2022-09-19 10:25:00|34820.8|34800.8|34831.4|34811.4|34838.3|34818.3|34820.8|34800.8|51
1663583400000|2022-09-19 10:30:00|34833.3|34813.3|34848.3|34828.3|34855.8|34835.8|34818.3|34798.3|76
1663583700000|2022-09-19 10:35:00|34846.4|34826.4|34820.8|34800.8|34853.3|34833.3|34820.8|34800.8|52
1663584000000|2022-09-19 10:40:00|34821.4|34801.4|34856.4|34836.4|34858.3|34838.3|34821.4|34801.4|33
1663584300000|2022-09-19 10:45:00|34855.8|34835.8|34852|34832|34866.4|34846.4|34832|34812|58
1663584600000|2022-09-19 10:50:00|34849.5|34829.5|34864.5|34844.5|34887|34867|34847|34827|196
1663584900000|2022-09-19 10:55:00|34866.4|34846.4|34845.1|34825.1|34866.4|34846.4|34835.1|34815.1|120
1663585200000|2022-09-19 11:00:00|34845.7|34825.7|34892|34872|34907.6|34887.6|34845.1|34825.1|79
1663585500000|2022-09-19 11:05:00|34891.4|34871.4|34857.6|34837.6|34891.4|34871.4|34842.6|34822.6|84
1663585800000|2022-09-19 11:10:00|34860.1|34840.1|34875.7|34855.7|34907.6|34887.6|34857.6|34837.6|53
1663586100000|2022-09-19 11:15:00|34875.6|34855.6|34858.1|34838.1|34883.1|34863.1|34855.6|34835.6|75
1663586400000|2022-09-19 11:20:00|34863.1|34843.1|34822.6|34802.6|34872.6|34852.6|34822.6|34802.6|130
1663586700000|2022-09-19 11:25:00|34823.1|34803.1|34763.7|34743.7|34825.6|34805.6|34748.1|34728.1|238
1663587000000|2022-09-19 11:30:00|34765.6|34745.6|34778.1|34758.1|34800|34780|34761.2|34741.2|180
1663587300000|2022-09-19 11:35:00|34780.6|34760.6|34770.6|34750.6|34808.1|34788.1|34760.6|34740.6|182
1663587600000|2022-09-19 11:40:00|34778.1|34758.1|34788.1|34768.1|34817.5|34797.5|34778.1|34758.1|201
1663587900000|2022-09-19 11:45:00|34790|34770|34810|34790|34828.9|34808.9|34782.5|34762.5|92
1663588200000|2022-09-19 11:50:00|34809.4|34789.4|34823.1|34803.1|34846.9|34826.9|34804.4|34784.4|153
1663588500000|2022-09-19 11:55:00|34825.6|34805.6|34843.1|34823.1|34855|34835|34818.1|34798.1|209
1663588800000|2022-09-19 12:00:00|34845.6|34825.6|34863.1|34843.1|34868.1|34848.1|34836.2|34816.2|266
1663589100000|2022-09-19 12:05:00|34860.6|34840.6|34886.9|34866.9|34909.4|34889.4|34855.6|34835.6|189
1663589400000|2022-09-19 12:10:00|34887.5|34867.5|34756.8|34736.8|34897.5|34877.5|34736.2|34716.2|444
1663589700000|2022-09-19 12:15:00|34746.8|34726.8|34759.3|34739.3|34789.3|34769.3|34746.8|34726.8|154
1663590000000|2022-09-19 12:20:00|34761.2|34741.2|34834.3|34814.3|34834.3|34814.3|34761.2|34741.2|154
1663590300000|2022-09-19 12:25:00|34836.2|34816.2|34840.6|34820.6|34877.5|34857.5|34826.8|34806.8|148
1663590600000|2022-09-19 12:30:00|34836.8|34816.8|34803.1|34783.1|34848.7|34828.7|34788.7|34768.7|126
1663590900000|2022-09-19 12:35:00|34800.6|34780.6|34835.6|34815.6|34835.6|34815.6|34791.2|34771.2|132
1663591200000|2022-09-19 12:40:00|34840|34820|34833.1|34813.1|34858.1|34838.1|34823.1|34803.1|171
1663591500000|2022-09-19 12:45:00|34831.2|34811.2|34810.6|34790.6|34833.1|34813.1|34788.7|34768.7|203
1663591800000|2022-09-19 12:50:00|34808.1|34788.1|34816.8|34796.8|34835.6|34815.6|34796.8|34776.8|256
1663592100000|2022-09-19 12:55:00|34817.4|34797.4|34791.8|34771.8|34841.8|34821.8|34780.4|34760.4|272
1663592400000|2022-09-19 13:00:00|34794.3|34774.3|34829.3|34809.3|34864.3|34844.3|34786.8|34766.8|544
1663592700000|2022-09-19 13:05:00|34827.4|34807.4|34794.3|34774.3|34839.3|34819.3|34757.3|34737.3|293
1663593000000|2022-09-19 13:10:00|34791.8|34771.8|34824.3|34804.3|34834.3|34814.3|34779.3|34759.3|129
1663593300000|2022-09-19 13:15:00|34826.2|34806.2|34806.7|34786.7|34849.3|34829.3|34797.3|34777.3|200
1663593600000|2022-09-19 13:20:00|34804.2|34784.2|34841.2|34821.2|34841.2|34821.2|34779.2|34759.2|165
1663593900000|2022-09-19 13:25:00|34837.3|34817.3|34844.2|34824.2|34859.2|34839.2|34826.7|34806.7|268
1663594200000|2022-09-19 13:30:00|34842.3|34822.3|34916.7|34896.7|34928.6|34908.6|34834.2|34814.2|381
1663594500000|2022-09-19 13:35:00|34914.2|34894.2|34906.7|34886.7|34951.7|34931.7|34899.2|34879.2|308
1663594800000|2022-09-19 13:40:00|34904.8|34884.8|34966.7|34946.7|34966.7|34946.7|34904.8|34884.8|342
1663595100000|2022-09-19 13:45:00|34964.2|34944.2|34955.4|34935.4|35014.2|34994.2|34950.4|34930.4|340
1663595400000|2022-09-19 13:50:00|34953.5|34933.5|34987.3|34967.3|35017.3|34997.3|34947.9|34927.9|384
1663595700000|2022-09-19 13:55:00|34987.9|34967.9|34952.9|34932.9|35017.3|34997.3|34950.4|34930.4|268
1663596000000|2022-09-19 14:00:00|34951|34931|34912.9|34892.9|34952.3|34932.3|34892.9|34872.9|258
1663596300000|2022-09-19 14:05:00|34914.8|34894.8|34930.4|34910.4|34954.8|34934.8|34878.5|34858.5|332
1663596600000|2022-09-19 14:10:00|34927.9|34907.9|34952.9|34932.9|34987.9|34967.9|34923.5|34903.5|187
1663596900000|2022-09-19 14:15:00|34951|34931|34928.5|34908.5|34967.9|34947.9|34918.5|34898.5|228
1663597200000|2022-09-19 14:20:00|34935.4|34915.4|34996|34976|35002.9|34982.9|34935.4|34915.4|195
1663597500000|2022-09-19 14:25:00|34997.9|34977.9|35007.9|34987.9|35015.4|34995.4|34983.5|34963.5|236
1663597800000|2022-09-19 14:30:00|35010.4|34990.4|35030.4|35010.4|35033.5|35013.5|34977.9|34957.9|196
1663598100000|2022-09-19 14:35:00|35032.9|35012.9|35065.5|35045.5|35104.2|35084.2|35032.9|35012.9|531
1663598400000|2022-09-19 14:40:00|35066.1|35046.1|35076.1|35056.1|35125.5|35105.5|35065.5|35045.5|442
1663598700000|2022-09-19 14:45:00|35078|35058|35093|35073|35098|35078|35060.5|35040.5|243
1663599000000|2022-09-19 14:50:00|35093.6|35073.6|35039.9|35019.9|35110.5|35090.5|35039.9|35019.9|265
1663599300000|2022-09-19 14:55:00|35038|35018|35028.6|35008.6|35065.5|35045.5|35015.5|34995.5|127
1663599600000|2022-09-19 15:00:00|35030.5|35010.5|35048.6|35028.6|35085.5|35065.5|35019.2|34999.2|220
1663599900000|2022-09-19 15:05:00|35046.1|35026.1|35051.1|35031.1|35092.4|35072.4|35046.1|35026.1|123
1663600200000|2022-09-19 15:10:00|35053.6|35033.6|35035.5|35015.5|35063.6|35043.6|35008|34988|198
1663600500000|2022-09-19 15:15:00|35033.6|35013.6|35022.3|35002.3|35035.5|35015.5|34996.7|34976.7|208
1663600800000|2022-09-19 15:20:00|35021.7|35001.7|35006.7|34986.7|35043.6|35023.6|35004.2|34984.2|192
1663601100000|2022-09-19 15:25:00|35004.8|34984.8|35002.3|34982.3|35031.7|35011.7|35002.3|34982.3|119
1663601400000|2022-09-19 15:30:00|35000.4|34980.4|34986.7|34966.7|35006.7|34986.7|34967.8|34947.8|187
1663601700000|2022-09-19 15:35:00|34984.2|34964.2|34981.7|34961.7|34986.7|34966.7|34946.7|34926.7|149
1663602000000|2022-09-19 15:40:00|34981.1|34961.1|34969.7|34949.7|34996.7|34976.7|34965.3|34945.3|136
1663602300000|2022-09-19 15:45:00|34971.7|34951.7|35016.6|34996.6|35021.6|35001.6|34971.7|34951.7|140
1663602600000|2022-09-19 15:50:00|35019.1|34999.1|35016.6|34996.6|35042.2|35022.2|35014.1|34994.1|99
1663602900000|2022-09-19 15:55:00|35014.7|34994.7|35009.1|34989.1|35029.1|35009.1|35002.2|34982.2|99
1663603200000|2022-09-19 16:00:00|35006.6|34986.6|35026.6|35006.6|35051.6|35031.6|35006.6|34986.6|131
1663603500000|2022-09-19 16:05:00|35023.5|35003.5|35044.1|35024.1|35051|35031|35006.6|34986.6|105
1663603800000|2022-09-19 16:10:00|35041.6|35021.6|35049.7|35029.7|35069.1|35049.1|35041.6|35021.6|143
1663604100000|2022-09-19 16:15:00|35051.6|35031.6|35055.3|35035.3|35077.8|35057.8|35047.2|35027.2|150
1663604400000|2022-09-19 16:20:00|35053.4|35033.4|35061.5|35041.5|35065.9|35045.9|35036.5|35016.5|102
1663604700000|2022-09-19 16:25:00|35056.5|35036.5|35058.4|35038.4|35067.8|35047.8|35044.6|35024.6|151
1663605000000|2022-09-19 16:30:00|35055.9|35035.9|35102.1|35082.1|35102.1|35082.1|35050.3|35030.3|434
1663605300000|2022-09-19 16:35:00|35100.2|35080.2|35094|35074|35116.5|35096.5|35082.1|35062.1|156
1663605600000|2022-09-19 16:40:00|35096.5|35076.5|35100.8|35080.8|35109.6|35089.6|35080.2|35060.2|144
1663605900000|2022-09-19 16:45:00|35102.7|35082.7|35120.2|35100.2|35130.2|35110.2|35100.2|35080.2|229
1663606200000|2022-09-19 16:50:00|35120.8|35100.8|35157.7|35137.7|35170.2|35150.2|35120.8|35100.8|250
1663606500000|2022-09-19 16:55:00|35158.3|35138.3|35107.8|35087.8|35159.6|35139.6|35103.4|35083.4|962
1663606800000|2022-09-19 17:00:00|35105.3|35085.3|35089|35069|35119|35099|35089|35069|179
1663607100000|2022-09-19 17:05:00|35087.1|35067.1|35104|35084|35109|35089|35084|35064|42
1663607400000|2022-09-19 17:10:00|35106.5|35086.5|35064.6|35044.6|35106.5|35086.5|35054.6|35034.6|77
1663607700000|2022-09-19 17:15:00|35060.8|35040.8|35080.2|35060.2|35080.2|35060.2|35053.9|35033.9|49
1663608000000|2022-09-19 17:20:00|35075.8|35055.8|35082.7|35062.7|35092.7|35072.7|35074.6|35054.6|36
1663608300000|2022-09-19 17:25:00|35085.2|35065.2|35085.2|35065.2|35095.8|35075.8|35080.2|35060.2|57
1663608600000|2022-09-19 17:30:00|35090.2|35070.2|35065.2|35045.2|35107.7|35087.7|35065.2|35045.2|55
1663608900000|2022-09-19 17:35:00|35063.3|35043.3|35040.8|35020.8|35065.2|35045.2|35036.4|35016.4|73
1663609200000|2022-09-19 17:40:00|35041.4|35021.4|35063.9|35043.9|35065.8|35045.8|35041.4|35021.4|80
1663609500000|2022-09-19 17:45:00|35060.8|35040.8|35060.2|35040.2|35075.8|35055.8|35060.2|35040.2|38
1663609800000|2022-09-19 17:50:00|35062.7|35042.7|35075.2|35055.2|35085.2|35065.2|35060.2|35040.2|87
1663610100000|2022-09-19 17:55:00|35072.7|35052.7|35076.5|35056.5|35083.4|35063.4|35061.5|35041.5|123
1663610400000|2022-09-19 18:00:00|35077.8|35057.8|35084|35064|35096.5|35076.5|35071.5|35051.5|72
1663610700000|2022-09-19 18:05:00|35086.5|35066.5|35093.9|35073.9|35098.9|35078.9|35076.5|35056.5|40
1663611000000|2022-09-19 18:10:00|35092|35072|35085.8|35065.8|35120.8|35100.8|35081.4|35061.4|122
1663611300000|2022-09-19 18:15:00|35085.2|35065.2|35070.2|35050.2|35094.6|35074.6|35070.2|35050.2|33
1663611600000|2022-09-19 18:20:00|35072.1|35052.1|35065.2|35045.2|35087.7|35067.7|35060.2|35040.2|21
1663611900000|2022-09-19 18:25:00|35067.1|35047.1|35073.3|35053.3|35085.2|35065.2|35058.9|35038.9|29
1663612200000|2022-09-19 18:30:00|35072|35052|35072.7|35052.7|35083.9|35063.9|35066.4|35046.4|24
1663612500000|2022-09-19 18:35:00|35073.3|35053.3|35088.3|35068.3|35092.1|35072.1|35068.3|35048.3|52
1663612800000|2022-09-19 18:40:00|35090.2|35070.2|35112.7|35092.7|35117.1|35097.1|35078.3|35058.3|65
1663613100000|2022-09-19 18:45:00|35108.9|35088.9|35105.8|35085.8|35117.1|35097.1|35103.3|35083.3|45
1663613400000|2022-09-19 18:50:00|35108.3|35088.3|35135.8|35115.8|35150.2|35130.2|35103.9|35083.9|70
1663613700000|2022-09-19 18:55:00|35137.7|35117.7|35128.3|35108.3|35140.8|35120.8|35118.9|35098.9|56
1663614000000|2022-09-19 19:00:00|35126.4|35106.4|35170.8|35150.8|35175.8|35155.8|35126.4|35106.4|60
1663614300000|2022-09-19 19:05:00|35168.9|35148.9|35183.3|35163.3|35192.7|35172.7|35158.3|35138.3|69
1663614600000|2022-09-19 19:10:00|35178.3|35158.3|35223.3|35203.3|35223.3|35203.3|35170.8|35150.8|68
1663614900000|2022-09-19 19:15:00|35220.8|35200.8|35208.3|35188.3|35225.2|35205.2|35205.2|35185.2|52
1663615200000|2022-09-19 19:20:00|35206.4|35186.4|35218.3|35198.3|35218.3|35198.3|35203.3|35183.3|130
1663615500000|2022-09-19 19:25:00|35212.1|35192.1|35205.2|35185.2|35225.2|35205.2|35205.2|35185.2|35
1663615800000|2022-09-19 19:30:00|35207.7|35187.7|35197.7|35177.7|35217.1|35197.1|35195.8|35175.8|21
1663616100000|2022-09-19 19:35:00|35195.2|35175.2|35222.7|35202.7|35225.2|35205.2|35190.2|35170.2|23
1663616400000|2022-09-19 19:40:00|35213.9|35193.9|35215.2|35195.2|35227.7|35207.7|35212.7|35192.7|41
1663616700000|2022-09-19 19:45:00|35213.3|35193.3|35215.2|35195.2|35220.2|35200.2|35212.7|35192.7|31
1663617000000|2022-09-19 19:50:00|35217.1|35197.1|35210.2|35190.2|35217.1|35197.1|35195.2|35175.2|24
1663617300000|2022-09-19 19:55:00|35208.3|35188.3|35210.2|35190.2|35218.3|35198.3|35195.2|35175.2|38
1663617600000|2022-09-19 20:00:00|35212.7|35192.7|35222.7|35202.7|35244.6|35224.6|35205.2|35185.2|38
1663617900000|2022-09-19 20:05:00|35220.2|35200.2|35209.6|35189.6|35225.2|35205.2|35205.2|35185.2|9
1663618200000|2022-09-19 20:10:00|35210.2|35190.2|35230.2|35210.2|35230.2|35210.2|35205.2|35185.2|39
1663618500000|2022-09-19 20:15:00|35227.1|35207.1|35225.2|35205.2|35227.7|35207.7|35220.2|35200.2|18
1663618800000|2022-09-19 20:20:00|35222.7|35202.7|35222.7|35202.7|35222.7|35202.7|35217.7|35197.7|6
1663619100000|2022-09-19 20:25:00|35224.6|35204.6|35231.4|35211.4|35235.2|35215.2|35222.7|35202.7|26
1663619400000|2022-09-19 20:30:00|35233.3|35213.3|35238.3|35218.3|35238.3|35218.3|35228.3|35208.3|8
1663620000000|2022-09-19 20:40:00|35236.4|35216.4|35238.3|35218.3|35238.3|35218.3|35235.8|35215.8|7
1663620300000|2022-09-19 20:45:00|35240.2|35220.2|35240.2|35220.2|35240.8|35220.8|35238.3|35218.3|12
1663620600000|2022-09-19 20:50:00|35240.8|35220.8|35243.2|35223.2|35243.3|35223.3|35240.7|35220.7|6
1663620900000|2022-09-19 20:55:00|35245.1|35225.1|35248.2|35228.2|35253.9|35233.9|35243.2|35223.2|32
1663624800000|2022-09-19 22:00:00|35236.8|35216.8|35256.3|35236.3|35262.6|35242.6|35236.8|35216.8|52
1663625100000|2022-09-19 22:05:00|35254.4|35234.4|35263.8|35243.8|35266.3|35246.3|35251.9|35231.9|20
1663625400000|2022-09-19 22:10:00|35265.7|35245.7|35268.2|35248.2|35268.2|35248.2|35261.9|35241.9|10
1663625700000|2022-09-19 22:15:00|35273.2|35253.2|35278.2|35258.2|35278.2|35258.2|35273.2|35253.2|16
1663626000000|2022-09-19 22:20:00|35276.3|35256.3|35283.2|35263.2|35288.8|35268.8|35271.9|35251.9|15
1663626300000|2022-09-19 22:25:00|35283.8|35263.8|35275.7|35255.7|35283.8|35263.8|35275.7|35255.7|14
1663626600000|2022-09-19 22:30:00|35278.8|35258.8|35276.9|35256.9|35280.7|35260.7|35276.9|35256.9|10
1663626900000|2022-09-19 22:35:00|35273.8|35253.8|35271.3|35251.3|35273.8|35253.8|35271.3|35251.3|14
1663627200000|2022-09-19 22:40:00|35269.4|35249.4|35273.8|35253.8|35273.8|35253.8|35268.8|35248.8|12
1663627500000|2022-09-19 22:45:00|35271.3|35251.3|35273.8|35253.8|35276.3|35256.3|35268.8|35248.8|12
1663627800000|2022-09-19 22:50:00|35271.9|35251.9|35271.3|35251.3|35271.9|35251.9|35271.3|35251.3|8
1663628100000|2022-09-19 22:55:00|35273.8|35253.8|35268.8|35248.8|35273.8|35253.8|35268.8|35248.8|19
1663628400000|2022-09-19 23:00:00|35273.8|35253.8|35251.3|35231.3|35273.8|35253.8|35251.3|35231.3|57
1663628700000|2022-09-19 23:05:00|35253.8|35233.8|35261.3|35241.3|35263.8|35243.8|35253.8|35233.8|15
1663629000000|2022-09-19 23:10:00|35258.8|35238.8|35251.3|35231.3|35258.8|35238.8|35248.8|35228.8|11
1663629300000|2022-09-19 23:15:00|35253.2|35233.2|35276.3|35256.3|35276.3|35256.3|35253.2|35233.2|17
1663629600000|2022-09-19 23:20:00|35274.4|35254.4|35266.3|35246.3|35274.4|35254.4|35266.3|35246.3|8
1663629900000|2022-09-19 23:25:00|35266.9|35246.9|35283.8|35263.8|35283.8|35263.8|35266.3|35246.3|18
1663630200000|2022-09-19 23:30:00|35293.8|35273.8|35288.8|35268.8|35311.3|35291.3|35286.9|35266.9|42
1663630500000|2022-09-19 23:35:00|35286.3|35266.3|35276.3|35256.3|35286.3|35266.3|35271.9|35251.9|13
1663630800000|2022-09-19 23:40:00|35278.1|35258.1|35268.8|35248.8|35278.8|35258.8|35268.8|35248.8|4
1663631100000|2022-09-19 23:45:00|35266.9|35246.9|35290.6|35270.6|35293.1|35273.1|35258.7|35238.7|43
1663631400000|2022-09-19 23:50:00|35291.2|35271.2|35316.2|35296.2|35321.9|35301.9|35288.7|35268.7|61
1663631700000|2022-09-19 23:55:00|35313.7|35293.7|35343.7|35323.7|35345.6|35325.6|35313.7|35293.7|112
1663632000000|2022-09-20 00:00:00|35344.3|35324.3|35346.2|35326.2|35348.7|35328.7|35306.2|35286.2|230
1663632300000|2022-09-20 00:05:00|35344.3|35324.3|35328.7|35308.7|35358.7|35338.7|35328.7|35308.7|61
1663632600000|2022-09-20 00:10:00|35329.3|35309.3|35321.2|35301.2|35343.1|35323.1|35316.2|35296.2|65
1663632900000|2022-09-20 00:15:00|35318.7|35298.7|35328.7|35308.7|35339.3|35319.3|35316.2|35296.2|48
1663633200000|2022-09-20 00:20:00|35326.2|35306.2|35323.7|35303.7|35333.7|35313.7|35311.2|35291.2|31
1663633500000|2022-09-20 00:25:00|35323.1|35303.1|35266.2|35246.2|35323.1|35303.1|35266.2|35246.2|67
1663633800000|2022-09-20 00:30:00|35268.7|35248.7|35253.7|35233.7|35288.7|35268.7|35253.7|35233.7|60
1663634100000|2022-09-20 00:35:00|35244.9|35224.9|35266.2|35246.2|35270|35250|35226.2|35206.2|67
1663634400000|2022-09-20 00:40:00|35265.6|35245.6|35226.2|35206.2|35265.6|35245.6|35223.7|35203.7|45
1663634700000|2022-09-20 00:45:00|35228.1|35208.1|35193.7|35173.7|35235.6|35215.6|35188.7|35168.7|59
1663635000000|2022-09-20 00:50:00|35195.6|35175.6|35186.2|35166.2|35206.2|35186.2|35181.2|35161.2|135
1663635300000|2022-09-20 00:55:00|35188.1|35168.1|35211.2|35191.2|35221.2|35201.2|35188.1|35168.1|36
1663635600000|2022-09-20 01:00:00|35212.4|35192.4|35238.7|35218.7|35281.2|35261.2|35201.2|35181.2|328
1663635900000|2022-09-20 01:05:00|35241.2|35221.2|35206.2|35186.2|35246.2|35226.2|35181.2|35161.2|135
1663636200000|2022-09-20 01:10:00|35204.3|35184.3|35201.2|35181.2|35221.2|35201.2|35181.2|35161.2|123
1663636500000|2022-09-20 01:15:00|35198.7|35178.7|35191.2|35171.2|35198.7|35178.7|35149.3|35129.3|108
1663636800000|2022-09-20 01:20:00|35193.7|35173.7|35206.2|35186.2|35218.7|35198.7|35163.7|35143.7|88
1663637100000|2022-09-20 01:25:00|35203.7|35183.7|35226.2|35206.2|35228.7|35208.7|35189.3|35169.3|54
1663637400000|2022-09-20 01:30:00|35228.7|35208.7|35243.7|35223.7|35246.2|35226.2|35198.7|35178.7|79
1663637700000|2022-09-20 01:35:00|35243.1|35223.1|35201.2|35181.2|35258.7|35238.7|35191.2|35171.2|109
1663638000000|2022-09-20 01:40:00|35203.7|35183.7|35223.7|35203.7|35223.7|35203.7|35191.2|35171.2|43
1663638300000|2022-09-20 01:45:00|35226.2|35206.2|35223.7|35203.7|35228.7|35208.7|35186.2|35166.2|40
1663638600000|2022-09-20 01:50:00|35221.2|35201.2|35228.7|35208.7|35228.7|35208.7|35198.7|35178.7|64
1663638900000|2022-09-20 01:55:00|35230.6|35210.6|35231.2|35211.2|35256.2|35236.2|35228.7|35208.7|50
1663639200000|2022-09-20 02:00:00|35229.3|35209.3|35228.7|35208.7|35236.2|35216.2|35208.7|35188.7|45
1663639500000|2022-09-20 02:05:00|35226.2|35206.2|35231.2|35211.2|35236.2|35216.2|35208.7|35188.7|36
1663639800000|2022-09-20 02:10:00|35230.6|35210.6|35261.2|35241.2|35267.4|35247.4|35216.2|35196.2|70
1663640100000|2022-09-20 02:15:00|35263.1|35243.1|35281.2|35261.2|35288.7|35268.7|35256.2|35236.2|41
1663640400000|2022-09-20 02:20:00|35286.2|35266.2|35298.7|35278.7|35301.2|35281.2|35281.2|35261.2|26
1663640700000|2022-09-20 02:25:00|35300.5|35280.5|35301.2|35281.2|35320.5|35300.5|35296.2|35276.2|87
1663641000000|2022-09-20 02:30:00|35299.3|35279.3|35354.9|35334.9|35389.9|35369.9|35299.3|35279.3|268
1663641300000|2022-09-20 02:35:00|35356.8|35336.8|35332.4|35312.4|35362.4|35342.4|35319.9|35299.9|93
1663641600000|2022-09-20 02:40:00|35329.9|35309.9|35329.3|35309.3|35331.8|35311.8|35284.9|35264.9|81
1663641900000|2022-09-20 02:45:00|35327.4|35307.4|35286.7|35266.7|35337.4|35317.4|35284.2|35264.2|101
1663642200000|2022-09-20 02:50:00|35287.4|35267.4|35304.9|35284.9|35306.7|35286.7|35283|35263|23
1663642500000|2022-09-20 02:55:00|35314.2|35294.2|35411.7|35391.7|35429.2|35409.2|35314.2|35294.2|169
1663642800000|2022-09-20 03:00:00|35406.7|35386.7|35426.1|35406.1|35453|35433|35384.2|35364.2|137
1663643100000|2022-09-20 03:05:00|35424.2|35404.2|35386.7|35366.7|35429.2|35409.2|35385.5|35365.5|76
1663643400000|2022-09-20 03:10:00|35388.6|35368.6|35432.3|35412.3|35441.7|35421.7|35386.7|35366.7|130
1663643700000|2022-09-20 03:15:00|35431.1|35411.1|35418.6|35398.6|35461.1|35441.1|35413.6|35393.6|112
1663644000000|2022-09-20 03:20:00|35416.7|35396.7|35453.6|35433.6|35461.1|35441.1|35401.1|35381.1|85
1663644300000|2022-09-20 03:25:00|35451.1|35431.1|35416.7|35396.7|35451.1|35431.1|35408.6|35388.6|86
1663644600000|2022-09-20 03:30:00|35417.3|35397.3|35404.2|35384.2|35419.2|35399.2|35394.2|35374.2|52
1663644900000|2022-09-20 03:35:00|35403.6|35383.6|35399.8|35379.8|35406.1|35386.1|35395.4|35375.4|38
1663645200000|2022-09-20 03:40:00|35399.2|35379.2|35389.2|35369.2|35401.7|35381.7|35386.7|35366.7|17
1663645500000|2022-09-20 03:45:00|35394.2|35374.2|35424.2|35404.2|35424.2|35404.2|35386.7|35366.7|22
1663645800000|2022-09-20 03:50:00|35422.3|35402.3|35414.8|35394.8|35431.7|35411.7|35414.8|35394.8|21
1663646100000|2022-09-20 03:55:00|35412.9|35392.9|35412.3|35392.3|35419.8|35399.8|35407.3|35387.3|7
1663646400000|2022-09-20 04:00:00|35410.4|35390.4|35401.7|35381.7|35412.3|35392.3|35392.9|35372.9|18
1663646700000|2022-09-20 04:05:00|35402.3|35382.3|35380.4|35360.4|35402.3|35382.3|35378.5|35358.5|21
1663647000000|2022-09-20 04:10:00|35379.8|35359.8|35389.8|35369.8|35397.9|35377.9|35379.8|35359.8|10
1663647300000|2022-09-20 04:15:00|35392.3|35372.3|35394.8|35374.8|35402.3|35382.3|35387.3|35367.3|5
1663647600000|2022-09-20 04:20:00|35392.9|35372.9|35366.7|35346.7|35392.9|35372.9|35344.8|35324.8|35
1663647900000|2022-09-20 04:25:00|35367.9|35347.9|35362.9|35342.9|35372.3|35352.3|35360.4|35340.4|12
1663648200000|2022-09-20 04:30:00|35360.4|35340.4|35367.3|35347.3|35367.3|35347.3|35342.9|35322.9|33
1663648500000|2022-09-20 04:35:00|35366.7|35346.7|35364.2|35344.2|35376.1|35356.1|35364.2|35344.2|14
1663648800000|2022-09-20 04:40:00|35366.1|35346.1|35371.1|35351.1|35371.1|35351.1|35364.2|35344.2|7
1663649100000|2022-09-20 04:45:00|35373|35353|35376.1|35356.1|35378.6|35358.6|35371.1|35351.1|15
1663649400000|2022-09-20 04:50:00|35372.3|35352.3|35376.1|35356.1|35378|35358|35364.2|35344.2|25
1663649700000|2022-09-20 04:55:00|35373.6|35353.6|35371.1|35351.1|35374.2|35354.2|35361.7|35341.7|18
1663650000000|2022-09-20 05:00:00|35373|35353|35368.6|35348.6|35373|35353|35348.6|35328.6|30
1663650300000|2022-09-20 05:05:00|35369.2|35349.2|35396.7|35376.7|35396.7|35376.7|35369.2|35349.2|40
1663650600000|2022-09-20 05:10:00|35399.2|35379.2|35386.1|35366.1|35404.2|35384.2|35386.1|35366.1|36
1663650900000|2022-09-20 05:15:00|35388.6|35368.6|35371.1|35351.1|35390.4|35370.4|35366.1|35346.1|42
1663651200000|2022-09-20 05:20:00|35371.7|35351.7|35348.5|35328.5|35371.7|35351.7|35346.1|35326.1|48
1663651500000|2022-09-20 05:25:00|35346.7|35326.7|35359.2|35339.2|35361.7|35341.7|35324.2|35304.2|46
1663651800000|2022-09-20 05:30:00|35361|35341|35324.2|35304.2|35366.7|35346.7|35306.7|35286.7|118
1663652100000|2022-09-20 05:35:00|35324.8|35304.8|35368.5|35348.5|35386|35366|35324.8|35304.8|83
1663652400000|2022-09-20 05:40:00|35371|35351|35371.6|35351.6|35392.9|35372.9|35341.7|35321.7|95
1663652700000|2022-09-20 05:45:00|35371|35351|35349.1|35329.1|35393.5|35373.5|35346.6|35326.6|47
1663653000000|2022-09-20 05:50:00|35351|35331|35346|35326|35355.4|35335.4|35339.1|35319.1|42
1663653300000|2022-09-20 05:55:00|35343.5|35323.5|35323.5|35303.5|35345.4|35325.4|35316.6|35296.6|85
1663653600000|2022-09-20 06:00:00|35324.1|35304.1|35239.1|35219.1|35341|35321|35239.1|35219.1|184
1663653900000|2022-09-20 06:05:00|35237.3|35217.3|35234.1|35214.1|35246.6|35226.6|35214.7|35194.7|101
1663654200000|2022-09-20 06:10:00|35229.1|35209.1|35219.7|35199.7|35238.5|35218.5|35206.6|35186.6|68
1663654500000|2022-09-20 06:15:00|35219.1|35199.1|35249.7|35229.7|35262.2|35242.2|35216.6|35196.6|98
1663654800000|2022-09-20 06:20:00|35247.9|35227.9|35227.2|35207.2|35272.2|35252.2|35214.7|35194.7|105
1663655100000|2022-09-20 06:25:00|35224.7|35204.7|35269.7|35249.7|35269.7|35249.7|35224.7|35204.7|44
1663655400000|2022-09-20 06:30:00|35271.6|35251.6|35248.5|35228.5|35291|35271|35243.5|35223.5|103
1663655700000|2022-09-20 06:35:00|35246.6|35226.6|35253.5|35233.5|35271|35251|35221|35201|95
1663656000000|2022-09-20 06:40:00|35251|35231|35246|35226|35291|35271|35241|35221|117
1663656300000|2022-09-20 06:45:00|35247.9|35227.9|35219.1|35199.1|35253.5|35233.5|35219.1|35199.1|83
1663656600000|2022-09-20 06:50:00|35221|35201|35241|35221|35258.5|35238.5|35221|35201|48
1663656900000|2022-09-20 06:55:00|35241.6|35221.6|35174.7|35154.7|35251|35231|35159.1|35139.1|180
1663657200000|2022-09-20 07:00:00|35173.5|35153.5|35122.2|35102.2|35208.5|35188.5|35121.6|35101.6|215
1663657500000|2022-09-20 07:05:00|35122.8|35102.8|35181.6|35161.6|35194.1|35174.1|35122.8|35102.8|120
1663657800000|2022-09-20 07:10:00|35183.5|35163.5|35215.3|35195.3|35227.2|35207.2|35164.1|35144.1|86
1663658100000|2022-09-20 07:15:00|35214.7|35194.7|35334.1|35314.1|35339.1|35319.1|35214.7|35194.7|152
1663658400000|2022-09-20 07:20:00|35331.6|35311.6|35354.7|35334.7|35379.1|35359.1|35302.8|35282.8|140
1663658700000|2022-09-20 07:25:00|35356.6|35336.6|35297.2|35277.2|35381.6|35361.6|35294.7|35274.7|237
1663659000000|2022-09-20 07:30:00|35292.8|35272.8|35219.7|35199.7|35316.6|35296.6|35217.2|35197.2|92
1663659300000|2022-09-20 07:35:00|35217.2|35197.2|35202.2|35182.2|35228.5|35208.5|35182.2|35162.2|108
1663659600000|2022-09-20 07:40:00|35204.7|35184.7|35162.2|35142.2|35212.2|35192.2|35159.7|35139.7|130
1663659900000|2022-09-20 07:45:00|35160.3|35140.3|35161|35141|35172.2|35152.2|35102.2|35082.2|170
1663660200000|2022-09-20 07:50:00|35161.6|35141.6|35156|35136|35183.5|35163.5|35149.1|35129.1|44
1663660500000|2022-09-20 07:55:00|35156.6|35136.6|35168.5|35148.5|35190.3|35170.3|35136|35116|64
1663660800000|2022-09-20 08:00:00|35166.6|35146.6|35114.1|35094.1|35173.5|35153.5|35107.2|35087.2|160
1663661100000|2022-09-20 08:05:00|35109.7|35089.7|35109.7|35089.7|35124.7|35104.7|35087.2|35067.2|96
1663661400000|2022-09-20 08:10:00|35102.8|35082.8|35077.2|35057.2|35102.8|35082.8|35042.2|35022.2|87
1663661700000|2022-09-20 08:15:00|35074.7|35054.7|34977.2|34957.2|35079.7|35059.7|34977.2|34957.2|170
1663662000000|2022-09-20 08:20:00|34984.7|34964.7|35039.7|35019.7|35039.7|35019.7|34982.2|34962.2|157
1663662300000|2022-09-20 08:25:00|35041.6|35021.6|35064.1|35044.1|35064.1|35044.1|35000.3|34980.3|75
1663662600000|2022-09-20 08:30:00|35064.7|35044.7|35087.8|35067.8|35099.1|35079.1|35057.8|35037.8|105
1663662900000|2022-09-20 08:35:00|35089.7|35069.7|35119.7|35099.7|35132.2|35112.2|35084.7|35064.7|59
1663663200000|2022-09-20 08:40:00|35117.2|35097.2|35099.7|35079.7|35117.2|35097.2|35090.3|35070.3|76
1663663500000|2022-09-20 08:45:00|35095.3|35075.3|35067.2|35047.2|35102.2|35082.2|35064.7|35044.7|78
1663663800000|2022-09-20 08:50:00|35062.8|35042.8|35053.4|35033.4|35082.2|35062.2|35053.4|35033.4|36
1663664100000|2022-09-20 08:55:00|35055.3|35035.3|35042.2|35022.2|35077.2|35057.2|35024.7|35004.7|100
1663664400000|2022-09-20 09:00:00|35044|35024|35039.7|35019.7|35072.2|35052.2|35034.7|35014.7|86
1663664700000|2022-09-20 09:05:00|35041.5|35021.5|35012.1|34992.1|35044|35024|34997.8|34977.8|81
1663665000000|2022-09-20 09:10:00|35007.8|34987.8|35012.1|34992.1|35012.1|34992.1|34977.8|34957.8|73
1663665300000|2022-09-20 09:15:00|35014.6|34994.6|34979.6|34959.6|35019.6|34999.6|34967.1|34947.1|60
1663665600000|2022-09-20 09:20:00|34977.1|34957.1|34937.1|34917.1|34977.1|34957.1|34917.1|34897.1|114
1663665900000|2022-09-20 09:25:00|34934.6|34914.6|34967.1|34947.1|34972.1|34952.1|34934.6|34914.6|68
1663666200000|2022-09-20 09:30:00|34965.3|34945.3|34967.1|34947.1|34997.1|34977.1|34962.1|34942.1|65
1663666500000|2022-09-20 09:35:00|34969.6|34949.6|34999.6|34979.6|34999.6|34979.6|34952.1|34932.1|31
1663666800000|2022-09-20 09:40:00|34999|34979|34944|34924|34999.6|34979.6|34944|34924|38
1663667100000|2022-09-20 09:45:00|34944.6|34924.6|34943.4|34923.4|34955.9|34935.9|34930.9|34910.9|62
1663667400000|2022-09-20 09:50:00|34945.9|34925.9|34940.9|34920.9|34950.3|34930.3|34935.9|34915.9|45
1663667700000|2022-09-20 09:55:00|34938.4|34918.4|34975.9|34955.9|34980.9|34960.9|34938.4|34918.4|63
1663668000000|2022-09-20 10:00:00|34970.9|34950.9|34915.9|34895.9|34970.9|34950.9|34890.9|34870.9|108
1663668300000|2022-09-20 10:05:00|34925.3|34905.3|34917.8|34897.8|34935.9|34915.9|34910.9|34890.9|56
1663668600000|2022-09-20 10:10:00|34918.4|34898.4|34925.9|34905.9|34937.8|34917.8|34895.9|34875.9|84
1663668900000|2022-09-20 10:15:00|34928.4|34908.4|34920.9|34900.9|34940.9|34920.9|34910.3|34890.3|58
1663669200000|2022-09-20 10:20:00|34925.9|34905.9|34950.9|34930.9|34957.8|34937.8|34923.4|34903.4|62
1663669500000|2022-09-20 10:25:00|34953.4|34933.4|34975.9|34955.9|34990.9|34970.9|34948.4|34928.4|42
1663669800000|2022-09-20 10:30:00|34974|34954|34983.4|34963.4|34983.4|34963.4|34948.4|34928.4|48
1663670100000|2022-09-20 10:35:00|34985.9|34965.9|35000.9|34980.9|35005.9|34985.9|34983.4|34963.4|64
1663670400000|2022-09-20 10:40:00|35002.7|34982.7|34980.9|34960.9|35018.4|34998.4|34978.4|34958.4|71
1663670700000|2022-09-20 10:45:00|34978.4|34958.4|34990.9|34970.9|34995.9|34975.9|34968.4|34948.4|58
1663671000000|2022-09-20 10:50:00|34992.7|34972.7|35005.2|34985.2|35020.2|35000.2|34988.4|34968.4|35
1663671300000|2022-09-20 10:55:00|35001.5|34981.5|34980.9|34960.9|35008.4|34988.4|34969|34949|59
1663671600000|2022-09-20 11:00:00|34982.7|34962.7|34995.8|34975.8|35015.9|34995.9|34976.5|34956.5|33
1663671900000|2022-09-20 11:05:00|34993.3|34973.3|34995.8|34975.8|35000.8|34980.8|34958.3|34938.3|137
1663672200000|2022-09-20 11:10:00|34998.3|34978.3|34988.3|34968.3|35015.8|34995.8|34971.5|34951.5|79
1663672500000|2022-09-20 11:15:00|34985.8|34965.8|35053.3|35033.3|35063.3|35043.3|34985.8|34965.8|67
1663672800000|2022-09-20 11:20:00|35051.5|35031.5|35005.8|34985.8|35053.3|35033.3|34992.1|34972.1|173
1663673100000|2022-09-20 11:25:00|35006.5|34986.5|35030.8|35010.8|35038.3|35018.3|35006.5|34986.5|66
1663673400000|2022-09-20 11:30:00|35030.2|35010.2|35068.3|35048.3|35078.3|35058.3|35022.7|35002.7|142
1663673700000|2022-09-20 11:35:00|35065.8|35045.8|35070.8|35050.8|35080.8|35060.8|35043.3|35023.3|81
1663674000000|2022-09-20 11:40:00|35068.9|35048.9|35015.8|34995.8|35068.9|35048.9|35010.8|34990.8|69
1663674300000|2022-09-20 11:45:00|35013.3|34993.3|35025.2|35005.2|35025.2|35005.2|34992.7|34972.7|95
1663674600000|2022-09-20 11:50:00|35023.3|35003.3|35020.8|35000.8|35050.8|35030.8|35010.8|34990.8|56
1663674900000|2022-09-20 11:55:00|35018.3|34998.3|35040.8|35020.8|35055.8|35035.8|35015.8|34995.8|89
1663675200000|2022-09-20 12:00:00|35045.8|35025.8|34998.3|34978.3|35057.7|35037.7|34998.3|34978.3|69
1663675500000|2022-09-20 12:05:00|35000.2|34980.2|35013.3|34993.3|35015.2|34995.2|34965.8|34945.8|133
1663675800000|2022-09-20 12:10:00|35015.2|34995.2|35025.2|35005.2|35056.4|35036.4|35010.2|34990.2|257
1663676100000|2022-09-20 12:15:00|35021.4|35001.4|34973.3|34953.3|35021.4|35001.4|34956.4|34936.4|248
1663676400000|2022-09-20 12:20:00|34975.8|34955.8|34933.3|34913.3|34992.7|34972.7|34920.8|34900.8|157
1663676700000|2022-09-20 12:25:00|34935.8|34915.8|34920.8|34900.8|34968.3|34948.3|34912.7|34892.7|194
1663677000000|2022-09-20 12:30:00|34919.6|34899.6|34963.3|34943.3|34981.4|34961.4|34919.6|34899.6|163
1663677300000|2022-09-20 12:35:00|34966.4|34946.4|34978.3|34958.3|34982.7|34962.7|34948.3|34928.3|84
1663677600000|2022-09-20 12:40:00|34976.4|34956.4|35010.8|34990.8|35018.3|34998.3|34971.4|34951.4|127
1663677900000|2022-09-20 12:45:00|35008.9|34988.9|34995.8|34975.8|35037.7|35017.7|34995.8|34975.8|182
1663678200000|2022-09-20 12:50:00|34993.9|34973.9|35015.8|34995.8|35035.8|35015.8|34993.3|34973.3|158
1663678500000|2022-09-20 12:55:00|35013.9|34993.9|35010.8|34990.8|35025.8|35005.8|34993.3|34973.3|116
1663678800000|2022-09-20 13:00:00|35008.3|34988.3|35157|35137|35162|35142|35008.3|34988.3|746
1663679100000|2022-09-20 13:05:00|35156.4|35136.4|35162|35142|35191.4|35171.4|35142|35122|417
1663679400000|2022-09-20 13:10:00|35160.2|35140.2|35105.8|35085.8|35164.5|35144.5|35091.4|35071.4|406
1663679700000|2022-09-20 13:15:00|35106.4|35086.4|35045.1|35025.1|35109.5|35089.5|35031.4|35011.4|314
1663680000000|2022-09-20 13:20:00|35043.3|35023.3|35047|35027|35056.4|35036.4|35005.8|34985.8|200
1663680300000|2022-09-20 13:25:00|35045.1|35025.1|34982|34962|35047|35027|34969.5|34949.5|182
1663680600000|2022-09-20 13:30:00|34977|34957|34960.1|34940.1|34984.5|34964.5|34919.5|34899.5|462
1663680900000|2022-09-20 13:35:00|34959.5|34939.5|34934.5|34914.5|34970.1|34950.1|34912|34892|340
1663681200000|2022-09-20 13:40:00|34939.5|34919.5|34928.9|34908.9|34942|34922|34899.5|34879.5|315
1663681500000|2022-09-20 13:45:00|34929.5|34909.5|34977|34957|35014.5|34994.5|34922|34902|353
1663681800000|2022-09-20 13:50:00|34975.1|34955.1|34977|34957|34984.5|34964.5|34937|34917|236
1663682100000|2022-09-20 13:55:00|34978.2|34958.2|34962|34942|35017|34997|34962|34942|238
1663682400000|2022-09-20 14:00:00|34960.1|34940.1|34989.5|34969.5|35009.5|34989.5|34942|34922|234
1663682700000|2022-09-20 14:05:00|34987.6|34967.6|35052|35032|35062|35042|34982.6|34962.6|239
1663683000000|2022-09-20 14:10:00|35052.6|35032.6|35028.2|35008.2|35073.9|35053.9|35020.1|35000.1|175
1663683300000|2022-09-20 14:15:00|35030.7|35010.7|35104.5|35084.5|35155.7|35135.7|35029.5|35009.5|373
1663683600000|2022-09-20 14:20:00|35102.6|35082.6|35047|35027|35120.1|35100.1|35044.5|35024.5|276
1663683900000|2022-09-20 14:25:00|35049.5|35029.5|35067.6|35047.6|35072|35052|35037|35017|226
1663684200000|2022-09-20 14:30:00|35067|35047|35012|34992|35076.4|35056.4|35002.6|34982.6|188
1663684500000|2022-09-20 14:35:00|35010.1|34990.1|34974.5|34954.5|35017|34997|34968.2|34948.2|239
1663684800000|2022-09-20 14:40:00|34972.6|34952.6|35039.5|35019.5|35058.9|35038.9|34961.4|34941.4|225
1663685100000|2022-09-20 14:45:00|35038.9|35018.9|35050.1|35030.1|35062.6|35042.6|35015.1|34995.1|121
1663685400000|2022-09-20 14:50:00|35050.7|35030.7|35082.6|35062.6|35103.2|35083.2|35043.2|35023.2|221
1663685700000|2022-09-20 14:55:00|35080.7|35060.7|35075.1|35055.1|35085.7|35065.7|35058.2|35038.2|221
1663686000000|2022-09-20 15:00:00|35075.7|35055.7|35073.2|35053.2|35105.1|35085.1|35043.2|35023.2|193
1663686300000|2022-09-20 15:05:00|35073.8|35053.8|35105.1|35085.1|35115.1|35095.1|35053.2|35033.2|180
1663686600000|2022-09-20 15:10:00|35105.7|35085.7|35108.2|35088.2|35130.7|35110.7|35100.7|35080.7|211
1663686900000|2022-09-20 15:15:00|35113.2|35093.2|35090.7|35070.7|35115.7|35095.7|35073.2|35053.2|250
1663687200000|2022-09-20 15:20:00|35088.2|35068.2|35098.2|35078.2|35122.6|35102.6|35076.3|35056.3|253
1663687500000|2022-09-20 15:25:00|35096.3|35076.3|35058.8|35038.8|35098.2|35078.2|35055.7|35035.7|196
1663687800000|2022-09-20 15:30:00|35058.2|35038.2|35073.2|35053.2|35080.7|35060.7|35053.2|35033.2|187
1663688100000|2022-09-20 15:35:00|35075.7|35055.7|35028.2|35008.2|35078.2|35058.2|35028.2|35008.2|314
1663688400000|2022-09-20 15:40:00|35024.4|35004.4|35074.4|35054.4|35081.9|35061.9|35023.2|35003.2|242
1663688700000|2022-09-20 15:45:00|35076.3|35056.3|35050.7|35030.7|35096.9|35076.9|35045.7|35025.7|456
1663689000000|2022-09-20 15:50:00|35048.2|35028.2|35090.7|35070.7|35090.7|35070.7|35045.7|35025.7|184
1663689300000|2022-09-20 15:55:00|35088.8|35068.8|35090.7|35070.7|35120.7|35100.7|35083.2|35063.2|293
1663689600000|2022-09-20 16:00:00|35095.7|35075.7|35100.1|35080.1|35100.1|35080.1|35076.3|35056.3|191
1663689900000|2022-09-20 16:05:00|35100.7|35080.7|35090.7|35070.7|35118.2|35098.2|35085.7|35065.7|191
1663690200000|2022-09-20 16:10:00|35094.4|35074.4|35093.2|35073.2|35101.3|35081.3|35083.2|35063.2|213
1663690500000|2022-09-20 16:15:00|35095.7|35075.7|35060.7|35040.7|35100.7|35080.7|35060.7|35040.7|143
1663690800000|2022-09-20 16:20:00|35065.7|35045.7|35031.9|35011.9|35076.9|35056.9|35031.9|35011.9|144
1663691100000|2022-09-20 16:25:00|35026.9|35006.9|35010.7|34990.7|35026.9|35006.9|34959.4|34939.4|370
1663691400000|2022-09-20 16:30:00|35008.2|34988.2|35010|34990|35016.9|34996.9|35003.2|34983.2|239
1663691700000|2022-09-20 16:35:00|35009.4|34989.4|34998.2|34978.2|35019.4|34999.4|34988.8|34968.8|272
1663692000000|2022-09-20 16:40:00|34996.3|34976.3|34995.6|34975.6|35000.6|34980.6|34988.1|34968.1|135
1663692300000|2022-09-20 16:45:00|34995|34975|35006.9|34986.9|35018.1|34998.1|34983.1|34963.1|348
1663692600000|2022-09-20 16:50:00|35002.5|34982.5|35030.6|35010.6|35030.6|35010.6|34999.4|34979.4|403
1663692900000|2022-09-20 16:55:00|35030|35010|35013.1|34993.1|35037.5|35017.5|35002.5|34982.5|1164
1663693200000|2022-09-20 17:00:00|35008.8|34988.8|34963.1|34943.1|35009.4|34989.4|34963.1|34943.1|366
1663693500000|2022-09-20 17:05:00|34961.3|34941.3|34948.1|34928.1|34965.6|34945.6|34943.1|34923.1|128
1663693800000|2022-09-20 17:10:00|34950.6|34930.6|34920.6|34900.6|34953.1|34933.1|34915.6|34895.6|76
1663694100000|2022-09-20 17:15:00|34918.8|34898.8|34895.6|34875.6|34920.6|34900.6|34888.1|34868.1|146
1663694400000|2022-09-20 17:20:00|34897.5|34877.5|34900|34880|34907.5|34887.5|34868.8|34848.8|172
1663694700000|2022-09-20 17:25:00|34900.6|34880.6|34853.1|34833.1|34900.6|34880.6|34848.1|34828.1|124
1663695000000|2022-09-20 17:30:00|34855|34835|34830.6|34810.6|34858.7|34838.7|34828.1|34808.1|233
1663695300000|2022-09-20 17:35:00|34833.1|34813.1|34860.6|34840.6|34868.1|34848.1|34828.1|34808.1|142
1663695600000|2022-09-20 17:40:00|34858.7|34838.7|34868.1|34848.1|34890|34870|34848.1|34828.1|128
1663695900000|2022-09-20 17:45:00|34866.2|34846.2|34863.1|34843.1|34875.6|34855.6|34858.7|34838.7|64
1663696200000|2022-09-20 17:50:00|34861.2|34841.2|34888.1|34868.1|34888.1|34868.1|34858.1|34838.1|162
1663696500000|2022-09-20 17:55:00|34884.4|34864.4|34897.5|34877.5|34897.5|34877.5|34860|34840|212
1663696800000|2022-09-20 18:00:00|34895.6|34875.6|34923.1|34903.1|34923.1|34903.1|34888.1|34868.1|192
1663697100000|2022-09-20 18:05:00|34920.6|34900.6|34940.6|34920.6|34940.6|34920.6|34920.6|34900.6|37
1663697400000|2022-09-20 18:10:00|34943.1|34923.1|34943.1|34923.1|34948.1|34928.1|34928.1|34908.1|26
1663697700000|2022-09-20 18:15:00|34941.2|34921.2|34941.2|34921.2|34943.1|34923.1|34908.1|34888.1|31
1663698000000|2022-09-20 18:20:00|34943.1|34923.1|34963.1|34943.1|34973.1|34953.1|34933.1|34913.1|30
1663698300000|2022-09-20 18:25:00|34961.2|34941.2|34950.6|34930.6|34965|34945|34943.1|34923.1|12
1663698600000|2022-09-20 18:30:00|34948.7|34928.7|34903.7|34883.7|34948.7|34928.7|34903.7|34883.7|35
1663698900000|2022-09-20 18:35:00|34905.6|34885.6|34903.1|34883.1|34915.6|34895.6|34895.6|34875.6|15
1663699200000|2022-09-20 18:40:00|34905.6|34885.6|34913.1|34893.1|34916.2|34896.2|34883.1|34863.1|33
1663699500000|2022-09-20 18:45:00|34911.2|34891.2|34955.6|34935.6|34968.1|34948.1|34908.1|34888.1|43
1663699800000|2022-09-20 18:50:00|34950.6|34930.6|34950.6|34930.6|34969.9|34949.9|34943.1|34923.1|21
1663700100000|2022-09-20 18:55:00|34949.9|34929.9|34968.1|34948.1|34979.9|34959.9|34945.6|34925.6|19
1663700400000|2022-09-20 19:00:00|34966.8|34946.8|34981.2|34961.2|34995.6|34975.6|34963.1|34943.1|28
1663700700000|2022-09-20 19:05:00|34983.1|34963.1|34948.7|34928.7|34988.1|34968.1|34943.7|34923.7|88
1663701000000|2022-09-20 19:10:00|34948.1|34928.1|34965.6|34945.6|34970.6|34950.6|34946.2|34926.2|15
1663701300000|2022-09-20 19:15:00|34968.1|34948.1|34973.1|34953.1|34973.1|34953.1|34955.6|34935.6|13
1663701600000|2022-09-20 19:20:00|34972.4|34952.4|34990.6|34970.6|34998.1|34978.1|34970.6|34950.6|46
1663701900000|2022-09-20 19:25:00|34985.6|34965.6|34983.1|34963.1|34991.2|34971.2|34980.6|34960.6|24
1663702200000|2022-09-20 19:30:00|34980.6|34960.6|35017.4|34997.4|35018|34998|34970.5|34950.5|81
1663702500000|2022-09-20 19:35:00|35015.5|34995.5|35040.5|35020.5|35045.5|35025.5|35013|34993|45
1663702800000|2022-09-20 19:40:00|35038.7|35018.7|35035.5|35015.5|35040.5|35020.5|35015.5|34995.5|26
1663703100000|2022-09-20 19:45:00|35036.2|35016.2|35028|35008|35046.8|35026.8|35018.7|34998.7|36
1663703400000|2022-09-20 19:50:00|35026.2|35006.2|35003|34983|35033|35013|34998|34978|22
1663703700000|2022-09-20 19:55:00|35001.2|34981.2|35008|34988|35013|34993|34988.7|34968.7|43
1663704000000|2022-09-20 20:00:00|35008.7|34988.7|35025.5|35005.5|35030.5|35010.5|35008|34988|29
1663704300000|2022-09-20 20:05:00|35026.2|35006.2|35020.5|35000.5|35028|35008|35018|34998|7
1663704600000|2022-09-20 20:10:00|35023|35003|35010.5|34990.5|35023|35003|35008|34988|17
1663704900000|2022-09-20 20:15:00|35008|34988|34998|34978|35013|34993|34998|34978|14
1663705200000|2022-09-20 20:20:00|34995.5|34975.5|34993|34973|34998|34978|34993|34973|15
1663705500000|2022-09-20 20:25:00|34995.5|34975.5|34988|34968|35003|34983|34987.4|34967.4|12
1663705800000|2022-09-20 20:30:00|34989.9|34969.9|34998|34978|35003|34983|34988|34968|10
1663706100000|2022-09-20 20:35:00|34997.4|34977.4|34983|34963|34997.4|34977.4|34980.5|34960.5|13
1663706400000|2022-09-20 20:40:00|34981.1|34961.1|34983|34963|34985.5|34965.5|34980.5|34960.5|9
1663706700000|2022-09-20 20:45:00|34981.1|34961.1|34981.7|34961.7|34994.2|34974.2|34979.2|34959.2|26
1663707000000|2022-09-20 20:50:00|34979.2|34959.2|34982.4|34962.4|34982.4|34962.4|34978|34958|7
1663707300000|2022-09-20 20:55:00|34984.9|34964.9|34971.7|34951.7|34984.9|34964.9|34966.7|34946.7|34
1663711200000|2022-09-20 22:00:00|34943.3|34923.3|34986.7|34966.7|34996.1|34976.1|34943.3|34923.3|23
1663711500000|2022-09-20 22:05:00|34988.6|34968.6|34979.2|34959.2|34996.7|34976.7|34974.2|34954.2|11
1663711800000|2022-09-20 22:10:00|34976.7|34956.7|34964.2|34944.2|34979.2|34959.2|34959.2|34939.2|5
1663712100000|2022-09-20 22:15:00|34964.8|34944.8|34964.8|34944.8|34964.8|34944.8|34959.8|34939.8|33
1663712400000|2022-09-20 22:20:00|34969.8|34949.8|34974.8|34954.8|34974.8|34954.8|34969.8|34949.8|5
1663712700000|2022-09-20 22:25:00|34982.3|34962.3|34982.3|34962.3|34989.2|34969.2|34982.3|34962.3|9
1663713000000|2022-09-20 22:30:00|34984.2|34964.2|34977.3|34957.3|34987.3|34967.3|34977.3|34957.3|3
1663713300000|2022-09-20 22:35:00|34975.4|34955.4|34974.8|34954.8|34977.3|34957.3|34974.8|34954.8|5
1663713600000|2022-09-20 22:40:00|34977.3|34957.3|34976.7|34956.7|34981.7|34961.7|34976.7|34956.7|4
1663713900000|2022-09-20 22:45:00|34974.8|34954.8|34976.7|34956.7|34986.7|34966.7|34972.9|34952.9|19
1663714200000|2022-09-20 22:50:00|34979.2|34959.2|34979.8|34959.8|34981.7|34961.7|34979.2|34959.2|3
1663714500000|2022-09-20 22:55:00|34981.7|34961.7|34981.7|34961.7|34983.5|34963.5|34979.2|34959.2|1
1663714800000|2022-09-20 23:00:00|34984.2|34964.2|34984.2|34964.2|34993.5|34973.5|34981.7|34961.7|21
1663715100000|2022-09-20 23:05:00|34986.7|34966.7|34964.2|34944.2|34986.7|34966.7|34964.2|34944.2|21
1663715400000|2022-09-20 23:10:00|34966.7|34946.7|34959.2|34939.2|34969.2|34949.2|34959.2|34939.2|12
1663715700000|2022-09-20 23:15:00|34961|34941|34956.7|34936.7|34964.2|34944.2|34956.7|34936.7|23
1663716000000|2022-09-20 23:20:00|34954.8|34934.8|34956.6|34936.6|34959.1|34939.1|34954.8|34934.8|12
1663716300000|2022-09-20 23:25:00|34954.8|34934.8|34956.6|34936.6|34956.6|34936.6|34954.1|34934.1|9
1663716600000|2022-09-20 23:30:00|34954.1|34934.1|34956.6|34936.6|34956.6|34936.6|34951.6|34931.6|11
1663716900000|2022-09-20 23:35:00|||||||||7
1663717200000|2022-09-20 23:40:00|34966.6|34946.6|34986.6|34966.6|34989.1|34969.1|34966.6|34946.6|13
1663717500000|2022-09-20 23:45:00|34984.1|34964.1|34986.6|34966.6|34986.6|34966.6|34981.6|34961.6|13
1663717800000|2022-09-20 23:50:00|34988.5|34968.5|34991.6|34971.6|34994.1|34974.1|34988.5|34968.5|6
1663718100000|2022-09-20 23:55:00|34994.1|34974.1|34989.1|34969.1|34997.9|34977.9|34984.1|34964.1|29
1663718400000|2022-09-21 00:00:00|34991.6|34971.6|34964.8|34944.8|34991.6|34971.6|34959.1|34939.1|64
1663718700000|2022-09-21 00:05:00|34964.1|34944.1|34969.1|34949.1|34969.1|34949.1|34951.6|34931.6|46
1663719000000|2022-09-21 00:10:00|34971.6|34951.6|34976.6|34956.6|34999.1|34979.1|34971.6|34951.6|31
1663719300000|2022-09-21 00:15:00|34974.1|34954.1|34969.1|34949.1|34974.1|34954.1|34952.2|34932.2|28
1663719600000|2022-09-21 00:20:00|34971|34951|34959.7|34939.7|34974.1|34954.1|34954.7|34934.7|21
1663719900000|2022-09-21 00:25:00|34961.6|34941.6|34956.6|34936.6|34966.6|34946.6|34951.6|34931.6|21
1663720200000|2022-09-21 00:30:00|34954.1|34934.1|34957.9|34937.9|34979.1|34959.1|34954.1|34934.1|18
1663720500000|2022-09-21 00:35:00|34959.7|34939.7|34954.1|34934.1|34966.6|34946.6|34951.6|34931.6|30
1663720800000|2022-09-21 00:40:00|34956.6|34936.6|34934.1|34914.1|34961.6|34941.6|34931.6|34911.6|32
1663721100000|2022-09-21 00:45:00|34931.6|34911.6|34936.6|34916.6|34941.6|34921.6|34926.6|34906.6|17
1663721400000|2022-09-21 00:50:00|34934.1|34914.1|34944.1|34924.1|34944.1|34924.1|34919.1|34899.1|26
1663721700000|2022-09-21 00:55:00|34946|34926|34944.1|34924.1|34956.6|34936.6|34927.9|34907.9|56
1663722000000|2022-09-21 01:00:00|34941.6|34921.6|34929.7|34909.7|34946.6|34926.6|34899.1|34879.1|227
1663722300000|2022-09-21 01:05:00|34930.4|34910.4|34949.7|34929.7|34967.2|34947.2|34922.9|34902.9|174
1663722600000|2022-09-21 01:10:00|34951.6|34931.6|35007.8|34987.8|35007.8|34987.8|34949.7|34929.7|215
1663722900000|2022-09-21 01:15:00|35006|34986|35002.8|34982.8|35022.8|35002.8|34990.3|34970.3|81
1663723200000|2022-09-21 01:20:00|35000.3|34980.3|34931|34911|35002.8|34982.8|34931|34911|69
1663723500000|2022-09-21 01:25:00|34930.3|34910.3|34921|34901|34961|34941|34911|34891|77
1663723800000|2022-09-21 01:30:00|34920.3|34900.3|34901|34881|34922.8|34902.8|34873.5|34853.5|143
1663724100000|2022-09-21 01:35:00|34902.8|34882.8|34892.2|34872.2|34947.8|34927.8|34872.2|34852.2|99
1663724400000|2022-09-21 01:40:00|34892.8|34872.8|34927.2|34907.2|34929.7|34909.7|34889.7|34869.7|77
1663724700000|2022-09-21 01:45:00|34924.7|34904.7|34939.7|34919.7|34942.2|34922.2|34892.2|34872.2|59
1663725000000|2022-09-21 01:50:00|34936.6|34916.6|34920.3|34900.3|34944.7|34924.7|34919.7|34899.7|47
1663725300000|2022-09-21 01:55:00|34917.8|34897.8|34902.2|34882.2|34922.2|34902.2|34890.3|34870.3|78
1663725600000|2022-09-21 02:00:00|34899.7|34879.7|34884.7|34864.7|34943.4|34923.4|34884.7|34864.7|60
1663725900000|2022-09-21 02:05:00|34882.8|34862.8|34959|34939|34959.7|34939.7|34882.8|34862.8|82
1663726200000|2022-09-21 02:10:00|34959.7|34939.7|35012.8|34992.8|35042.2|35022.2|34959.7|34939.7|185
1663726500000|2022-09-21 02:15:00|35010.9|34990.9|35010.3|34990.3|35013.4|34993.4|34982.8|34962.8|38
1663726800000|2022-09-21 02:20:00|35008.4|34988.4|34982.8|34962.8|35012.2|34992.2|34977.8|34957.8|28
1663727100000|2022-09-21 02:25:00|34980.3|34960.3|34977.8|34957.8|34985.3|34965.3|34968.4|34948.4|30
1663727400000|2022-09-21 02:30:00|34975.3|34955.3|34942.8|34922.8|35020.3|35000.3|34927.8|34907.8|119
1663727700000|2022-09-21 02:35:00|34945.3|34925.3|34980.3|34960.3|34980.3|34960.3|34942.8|34922.8|46
1663728000000|2022-09-21 02:40:00|34979.7|34959.7|35015.3|34995.3|35022.8|35002.8|34970.3|34950.3|87
1663728300000|2022-09-21 02:45:00|35013.4|34993.4|35027.8|35007.8|35030.3|35010.3|35002.8|34982.8|57
1663728600000|2022-09-21 02:50:00|35029.7|35009.7|35045.3|35025.3|35080.3|35060.3|35029.7|35009.7|105
1663728900000|2022-09-21 02:55:00|35050.3|35030.3|35055.3|35035.3|35060.3|35040.3|35010.3|34990.3|59
1663729200000|2022-09-21 03:00:00|35057.8|35037.8|35035.3|35015.3|35062.8|35042.8|35027.8|35007.8|75
1663729500000|2022-09-21 03:05:00|35032.8|35012.8|35000.3|34980.3|35035.3|35015.3|34987.8|34967.8|44
1663729800000|2022-09-21 03:10:00|34995.9|34975.9|34975.3|34955.3|35000.3|34980.3|34972.8|34952.8|32
1663730100000|2022-09-21 03:15:00|34973.4|34953.4|34942.8|34922.8|34985.3|34965.3|34942.8|34922.8|35
1663730400000|2022-09-21 03:20:00|34945.3|34925.3|34962.8|34942.8|34967.8|34947.8|34935.3|34915.3|62
1663730700000|2022-09-21 03:25:00|34960.3|34940.3|34970.9|34950.9|34985.3|34965.3|34955.3|34935.3|78
1663731000000|2022-09-21 03:30:00|34970.3|34950.3|34955.9|34935.9|34975.3|34955.3|34955.9|34935.9|135
1663731300000|2022-09-21 03:35:00|34955.3|34935.3|34955.3|34935.3|34962.8|34942.8|34950.9|34930.9|96
1663731600000|2022-09-21 03:40:00|34957.1|34937.1|34952.8|34932.8|34957.1|34937.1|34932.8|34912.8|25
1663731900000|2022-09-21 03:45:00|34957.8|34937.8|34972.8|34952.8|34972.8|34952.8|34952.8|34932.8|19
1663732200000|2022-09-21 03:50:00|34974.6|34954.6|34972.1|34952.1|34974.6|34954.6|34957.8|34937.8|17
1663732500000|2022-09-21 03:55:00|34970.3|34950.3|34955.2|34935.2|34970.3|34950.3|34947.7|34927.7|20
1663732800000|2022-09-21 04:00:00|34952.7|34932.7|34920.2|34900.2|34957.7|34937.7|34915.9|34895.9|36
1663733100000|2022-09-21 04:05:00|34917.7|34897.7|34907.7|34887.7|34934|34914|34905.2|34885.2|28
1663733400000|2022-09-21 04:10:00|34910.2|34890.2|34915.2|34895.2|34919|34899|34900.9|34880.9|22
1663733700000|2022-09-21 04:15:00|34917.1|34897.1|34920.2|34900.2|34922.1|34902.1|34905.2|34885.2|24
1663734000000|2022-09-21 04:20:00|34917.7|34897.7|34927.7|34907.7|34932.7|34912.7|34917.7|34897.7|22
1663734300000|2022-09-21 04:25:00|34925.2|34905.2|34900.2|34880.2|34925.2|34905.2|34900.2|34880.2|36
1663734600000|2022-09-21 04:30:00|34898.4|34878.4|34852.7|34832.7|34898.4|34878.4|34830.2|34810.2|82
1663734900000|2022-09-21 04:35:00|34852.1|34832.1|34877.7|34857.7|34879.6|34859.6|34852.1|34832.1|37
1663735200000|2022-09-21 04:40:00|34875.9|34855.9|34912.1|34892.1|34914.6|34894.6|34870.2|34850.2|38
1663735500000|2022-09-21 04:45:00|34910.2|34890.2|34907.7|34887.7|34910.2|34890.2|34893.4|34873.4|6
1663735800000|2022-09-21 04:50:00|34903.9|34883.9|34872.7|34852.7|34904.6|34884.6|34865.2|34845.2|22
1663736100000|2022-09-21 04:55:00|34874.6|34854.6|34880.2|34860.2|34887.7|34867.7|34872.7|34852.7|21
1663736400000|2022-09-21 05:00:00|34882.7|34862.7|34890.2|34870.2|34890.2|34870.2|34865.9|34845.9|36
1663736700000|2022-09-21 05:05:00|34892.7|34872.7|34907.7|34887.7|34915.2|34895.2|34890.2|34870.2|39
1663737000000|2022-09-21 05:10:00|34905.2|34885.2|34910.2|34890.2|34917.7|34897.7|34900.2|34880.2|21
1663737300000|2022-09-21 05:15:00|34908.3|34888.3|34932.7|34912.7|34932.7|34912.7|34907.7|34887.7|31
1663737600000|2022-09-21 05:20:00|34930.8|34910.8|34957.7|34937.7|34960.2|34940.2|34927.7|34907.7|64
1663737900000|2022-09-21 05:25:00|34960.2|34940.2|35007.7|34987.7|35010.2|34990.2|34957.7|34937.7|89
1663738200000|2022-09-21 05:30:00|35005.8|34985.8|35030.2|35010.2|35047.7|35027.7|34990.2|34970.2|198
1663738500000|2022-09-21 05:35:00|35032.1|35012.1|34987.7|34967.7|35037.1|35017.1|34980.8|34960.8|60
1663738800000|2022-09-21 05:40:00|34988.3|34968.3|34995.2|34975.2|35020.8|35000.8|34982.7|34962.7|37
1663739100000|2022-09-21 05:45:00|34997|34977|35030.2|35010.2|35035.8|35015.8|34997|34977|53
1663739400000|2022-09-21 05:50:00|35032|35012|35102.7|35082.7|35117.7|35097.7|35020.2|35000.2|183
1663739700000|2022-09-21 05:55:00|35107.7|35087.7|35015.2|34995.2|35122|35102|35014.5|34994.5|134
1663740000000|2022-09-21 06:00:00|35017.7|34997.7|35020.2|35000.2|35020.2|35000.2|34945.2|34925.2|237
1663740300000|2022-09-21 06:05:00|35025.2|35005.2|35039.5|35019.5|35057|35037|35007.7|34987.7|105
1663740600000|2022-09-21 06:10:00|35040.2|35020.2|35017|34997|35052.7|35032.7|34995.8|34975.8|93
1663740900000|2022-09-21 06:15:00|35017.7|34997.7|35049.5|35029.5|35049.5|35029.5|35015.2|34995.2|57
1663741200000|2022-09-21 06:20:00|35051.4|35031.4|35075.2|35055.2|35100.2|35080.2|35051.4|35031.4|148
1663741500000|2022-09-21 06:25:00|35077|35057|35095.2|35075.2|35095.2|35075.2|35038.9|35018.9|110
1663741800000|2022-09-21 06:30:00|35097|35077|35104.5|35084.5|35145.7|35125.7|35077.7|35057.7|309
1663742100000|2022-09-21 06:35:00|35108.9|35088.9|35128.9|35108.9|35139.5|35119.5|35102|35082|150
1663742400000|2022-09-21 06:40:00|35131.4|35111.4|35122|35102|35140.1|35120.1|35075.2|35055.2|176
1663742700000|2022-09-21 06:45:00|35127|35107|35130.1|35110.1|35145.1|35125.1|35079.5|35059.5|121
1663743000000|2022-09-21 06:50:00|35128.3|35108.3|35109.5|35089.5|35130.1|35110.1|35071.4|35051.4|101
1663743300000|2022-09-21 06:55:00|35102|35082|35029.5|35009.5|35106.4|35086.4|35019.5|34999.5|242
1663743600000|2022-09-21 07:00:00|35025.1|35005.1|34935.8|34915.8|35073.9|35053.9|34917.6|34897.6|251
1663743900000|2022-09-21 07:05:00|34935.1|34915.1|34959.5|34939.5|34980.1|34960.1|34920.1|34900.1|86
1663744200000|2022-09-21 07:10:00|34957.6|34937.6|34990.1|34970.1|35015.1|34995.1|34950.1|34930.1|102
1663744500000|2022-09-21 07:15:00|34992.6|34972.6|34978.3|34958.3|35036.4|35016.4|34975.1|34955.1|112
1663744800000|2022-09-21 07:20:00|34980.1|34960.1|35002|34982|35015.7|34995.7|34967.6|34947.6|83
1663745100000|2022-09-21 07:25:00|35004.5|34984.5|35032.6|35012.6|35057.6|35037.6|35002|34982|74
1663745400000|2022-09-21 07:30:00|35032|35012|35019.5|34999.5|35037|35017|34995.8|34975.8|61
1663745700000|2022-09-21 07:35:00|35020.1|35000.1|35038.8|35018.8|35038.8|35018.8|34982.6|34962.6|53
1663746000000|2022-09-21 07:40:00|35039.5|35019.5|34995.8|34975.8|35043.8|35023.8|34989.5|34969.5|59
1663746300000|2022-09-21 07:45:00|34993.9|34973.9|35015.1|34995.1|35031.3|35011.3|34981.4|34961.4|45
1663746600000|2022-09-21 07:50:00|35012.6|34992.6|35013.8|34993.8|35043.8|35023.8|35010.8|34990.8|63
1663746900000|2022-09-21 07:55:00|35012|34992|34964.5|34944.5|35014.5|34994.5|34948.8|34928.8|78
1663747200000|2022-09-21 08:00:00|34966.3|34946.3|34856.3|34836.3|34976.3|34956.3|34852.6|34832.6|261
1663747500000|2022-09-21 08:05:00|34850.1|34830.1|34789.5|34769.5|34862|34842|34756.3|34736.3|409
1663747800000|2022-09-21 08:10:00|34790.1|34770.1|34829.5|34809.5|34842|34822|34779.5|34759.5|204
1663748100000|2022-09-21 08:15:00|34827.6|34807.6|34819.5|34799.5|34851.3|34831.3|34795.1|34775.1|141
1663748400000|2022-09-21 08:20:00|34822|34802|34802.6|34782.6|34839.5|34819.5|34783.2|34763.2|82
1663748700000|2022-09-21 08:25:00|34800.1|34780.1|34758.2|34738.2|34802.6|34782.6|34754.4|34734.4|106
1663749000000|2022-09-21 08:30:00|34757.6|34737.6|34835.1|34815.1|34835.1|34815.1|34757.6|34737.6|129
1663749300000|2022-09-21 08:35:00|34837.6|34817.6|34847.6|34827.6|34851.9|34831.9|34816.4|34796.4|109
1663749600000|2022-09-21 08:40:00|34850.1|34830.1|34850.1|34830.1|34859.4|34839.4|34841.4|34821.4|78
1663749900000|2022-09-21 08:45:00|34847.6|34827.6|34827.6|34807.6|34856.9|34836.9|34815.7|34795.7|70
1663750200000|2022-09-21 08:50:00|34830.7|34810.7|34785.1|34765.1|34833.2|34813.2|34765.1|34745.1|148
1663750500000|2022-09-21 08:55:00|34783.2|34763.2|34785.1|34765.1|34800.1|34780.1|34755.1|34735.1|91
1663750800000|2022-09-21 09:00:00|34784.4|34764.4|34815.1|34795.1|34815.1|34795.1|34753.2|34733.2|117
1663751100000|2022-09-21 09:05:00|34820.1|34800.1|34815.1|34795.1|34840.1|34820.1|34810.1|34790.1|43
1663751400000|2022-09-21 09:10:00|34812.6|34792.6|34810.7|34790.7|34820.1|34800.1|34800.7|34780.7|38
1663751700000|2022-09-21 09:15:00|34807.6|34787.6|34800.1|34780.1|34812.6|34792.6|34782.6|34762.6|102
1663752000000|2022-09-21 09:20:00|34802.6|34782.6|34802.6|34782.6|34817.6|34797.6|34802.6|34782.6|34
1663752300000|2022-09-21 09:25:00|34800.1|34780.1|34832.6|34812.6|34840.1|34820.1|34792.6|34772.6|25
1663752600000|2022-09-21 09:30:00|34834.4|34814.4|34882.6|34862.6|34882.6|34862.6|34827.6|34807.6|104
1663752900000|2022-09-21 09:35:00|34885.1|34865.1|34870|34850|34885.1|34865.1|34857.5|34837.5|48
1663753200000|2022-09-21 09:40:00|34871.9|34851.9|34885.7|34865.7|34897.5|34877.5|34870|34850|53
1663753500000|2022-09-21 09:45:00|34883.2|34863.2|34891.9|34871.9|34891.9|34871.9|34868.2|34848.2|37
1663753800000|2022-09-21 09:50:00|34889.4|34869.4|34865|34845|34890.7|34870.7|34853.2|34833.2|39
1663754100000|2022-09-21 09:55:00|34863.2|34843.2|34860|34840|34870|34850|34858.2|34838.2|25
1663754400000|2022-09-21 10:00:00|34857.5|34837.5|34893.7|34873.7|34911.2|34891.2|34857.5|34837.5|84
1663754700000|2022-09-21 10:05:00|34895.6|34875.6|34868.7|34848.7|34896.2|34876.2|34868.7|34848.7|47
1663755000000|2022-09-21 10:10:00|34869.4|34849.4|34880|34860|34880|34860|34857.5|34837.5|56
1663755300000|2022-09-21 10:15:00|34882.5|34862.5|34890|34870|34904.4|34884.4|34867.5|34847.5|76
1663755600000|2022-09-21 10:20:00|34891.9|34871.9|34880|34860|34895|34875|34863.8|34843.8|30
1663755900000|2022-09-21 10:25:00|34878.7|34858.7|34891.9|34871.9|34907.5|34887.5|34872.5|34852.5|89
1663756200000|2022-09-21 10:30:00|34889.4|34869.4|34854.4|34834.4|34891.9|34871.9|34842.5|34822.5|85
1663756500000|2022-09-21 10:35:00|34852.5|34832.5|34836.9|34816.9|34863.7|34843.7|34830|34810|40
1663756800000|2022-09-21 10:40:00|34834.4|34814.4|34875|34855|34875|34855|34834.4|34814.4|36
1663757100000|2022-09-21 10:45:00|34876.9|34856.9|34916.9|34896.9|34916.9|34896.9|34875|34855|58
1663757400000|2022-09-21 10:50:00|34919.4|34899.4|34953.1|34933.1|34964.9|34944.9|34914.4|34894.4|140
1663757700000|2022-09-21 10:55:00|34952.4|34932.4|34933.6|34913.6|34964.9|34944.9|34919.9|34899.9|56
1663758000000|2022-09-21 11:00:00|34934.3|34914.3|34938.1|34918.1|34955.6|34935.6|34924.9|34904.9|80
1663758300000|2022-09-21 11:05:00|34937.4|34917.4|34927.4|34907.4|34942.4|34922.4|34918.1|34898.1|57
1663758600000|2022-09-21 11:10:00|34925.6|34905.6|34883.1|34863.1|34927.4|34907.4|34883.1|34863.1|51
1663758900000|2022-09-21 11:15:00|34882.4|34862.4|34903.1|34883.1|34913.1|34893.1|34872.4|34852.4|47
1663759200000|2022-09-21 11:20:00|34905.6|34885.6|34889.9|34869.9|34907.4|34887.4|34867.4|34847.4|64
1663759500000|2022-09-21 11:25:00|34891.8|34871.8|34854.9|34834.9|34911.8|34891.8|34848|34828|89
1663759800000|2022-09-21 11:30:00|34864.9|34844.9|34870.5|34850.5|34917.4|34897.4|34833|34813|153
1663760100000|2022-09-21 11:35:00|34867.4|34847.4|34877.4|34857.4|34911.7|34891.7|34857.4|34837.4|116
1663760400000|2022-09-21 11:40:00|34878|34858|34888|34868|34896.2|34876.2|34877.4|34857.4|138
1663760700000|2022-09-21 11:45:00|34886.2|34866.2|34911.2|34891.2|34931.2|34911.2|34886.2|34866.2|73
1663761000000|2022-09-21 11:50:00|34913|34893|34873.7|34853.7|34913.7|34893.7|34853.7|34833.7|99
1663761300000|2022-09-21 11:55:00|34873|34853|34871.2|34851.2|34888.7|34868.7|34863.7|34843.7|76
1663761600000|2022-09-21 12:00:00|34869.3|34849.3|34793|34773|34886.2|34866.2|34776.2|34756.2|213
1663761900000|2022-09-21 12:05:00|34791.2|34771.2|34813.7|34793.7|34818.7|34798.7|34791.2|34771.2|103
1663762200000|2022-09-21 12:10:00|34826.2|34806.2|34757.5|34737.5|34833.7|34813.7|34707.5|34687.5|342
1663762500000|2022-09-21 12:15:00|34756.8|34736.8|34655|34635|34757.5|34737.5|34607.5|34587.5|510
1663762800000|2022-09-21 12:20:00|34657.5|34637.5|34737.5|34717.5|34737.5|34717.5|34650|34630|274
1663763100000|2022-09-21 12:25:00|34740|34720|34697.4|34677.4|34740|34720|34692.4|34672.4|175
1663763400000|2022-09-21 12:30:00|34696.8|34676.8|34752.4|34732.4|34762.4|34742.4|34692.4|34672.4|264
1663763700000|2022-09-21 12:35:00|34754.9|34734.9|34762.4|34742.4|34762.4|34742.4|34717.4|34697.4|168
1663764000000|2022-09-21 12:40:00|34769.9|34749.9|34717.4|34697.4|34782.4|34762.4|34717.4|34697.4|160
1663764300000|2022-09-21 12:45:00|34715.6|34695.6|34737.4|34717.4|34737.4|34717.4|34697.4|34677.4|196
1663764600000|2022-09-21 12:50:00|34734.9|34714.9|34707.4|34687.4|34742.4|34722.4|34702.4|34682.4|244
1663764900000|2022-09-21 12:55:00|34704.9|34684.9|34689.9|34669.9|34712.4|34692.4|34654.9|34634.9|421
1663765200000|2022-09-21 13:00:00|34692.4|34672.4|34781.8|34761.8|34787.4|34767.4|34692.4|34672.4|836
1663765500000|2022-09-21 13:05:00|34777.4|34757.4|34794.9|34774.9|34799.9|34779.9|34744.3|34724.3|333
1663765800000|2022-09-21 13:10:00|34797.4|34777.4|34847.4|34827.4|34856.8|34836.8|34784.3|34764.3|553
1663766100000|2022-09-21 13:15:00|34849.3|34829.3|34847.4|34827.4|34917.4|34897.4|34842.4|34822.4|361
1663766400000|2022-09-21 13:20:00|34850.6|34830.6|34836.8|34816.8|34862.4|34842.4|34809.9|34789.9|277
1663766700000|2022-09-21 13:25:00|34834.3|34814.3|34797.4|34777.4|34834.9|34814.9|34794.3|34774.3|215
1663767000000|2022-09-21 13:30:00|34799.3|34779.3|34762.4|34742.4|34819.9|34799.9|34740.6|34720.6|506
1663767300000|2022-09-21 13:35:00|34760.6|34740.6|34795.6|34775.6|34810.6|34790.6|34758.1|34738.1|469
1663767600000|2022-09-21 13:40:00|34791.8|34771.8|34760.6|34740.6|34815.6|34795.6|34747.4|34727.4|246
1663767900000|2022-09-21 13:45:00|34757.4|34737.4|34762.4|34742.4|34794.9|34774.9|34732.4|34712.4|330
1663768200000|2022-09-21 13:50:00|34764.3|34744.3|34714.9|34694.9|34764.9|34744.9|34697.4|34677.4|396
1663768500000|2022-09-21 13:55:00|34713|34693|34647.4|34627.4|34722.4|34702.4|34642.4|34622.4|449
1663768800000|2022-09-21 14:00:00|34649.2|34629.2|34619.9|34599.9|34703|34683|34602.4|34582.4|701
1663769100000|2022-09-21 14:05:00|34617.4|34597.4|34646.2|34626.2|34653|34633|34574.9|34554.9|440
1663769400000|2022-09-21 14:10:00|34643.7|34623.7|34631.8|34611.8|34656.2|34636.2|34608.7|34588.7|452
1663769700000|2022-09-21 14:15:00|34631.2|34611.2|34661.2|34641.2|34673.7|34653.7|34608.7|34588.7|376
1663770000000|2022-09-21 14:20:00|34663.7|34643.7|34708.7|34688.7|34716.2|34696.2|34636.2|34616.2|311
1663770300000|2022-09-21 14:25:00|34706.2|34686.2|34763.7|34743.7|34775.5|34755.5|34704.3|34684.3|291
1663770600000|2022-09-21 14:30:00|34766.2|34746.2|34734.3|34714.3|34783.7|34763.7|34706.2|34686.2|280
1663770900000|2022-09-21 14:35:00|34733.7|34713.7|34716.2|34696.2|34733.7|34713.7|34698.7|34678.7|226
1663771200000|2022-09-21 14:40:00|34713.7|34693.7|34623.7|34603.7|34725.5|34705.5|34623.7|34603.7|200
1663771500000|2022-09-21 14:45:00|34621.8|34601.8|34645|34625|34645|34625|34600|34580|576
1663771800000|2022-09-21 14:50:00|34645.6|34625.6|34656.8|34636.8|34657.5|34637.5|34615|34595|142
1663772100000|2022-09-21 14:55:00|34658.7|34638.7|34620|34600|34658.7|34638.7|34605|34585|233
1663772400000|2022-09-21 15:00:00|34621.8|34601.8|34615|34595|34648.7|34628.7|34605|34585|342
1663772700000|2022-09-21 15:05:00|34613.1|34593.1|34595|34575|34613.7|34593.7|34575|34555|362
1663773000000|2022-09-21 15:10:00|34593.1|34573.1|34605|34585|34610|34590|34575|34555|232
1663773300000|2022-09-21 15:15:00|34606.8|34586.8|34581.8|34561.8|34630.5|34610.5|34560.5|34540.5|319
1663773600000|2022-09-21 15:20:00|34583.6|34563.6|34591.8|34571.8|34609.3|34589.3|34568.6|34548.6|158
1663773900000|2022-09-21 15:25:00|34593.6|34573.6|34620.5|34600.5|34633.6|34613.6|34586.8|34566.8|205
1663774200000|2022-09-21 15:30:00|34621.1|34601.1|34651.8|34631.8|34673.6|34653.6|34613.6|34593.6|254
1663774500000|2022-09-21 15:35:00|34651.1|34631.1|34676.1|34656.1|34688.6|34668.6|34646.1|34626.1|214
1663774800000|2022-09-21 15:40:00|34678.6|34658.6|34708.6|34688.6|34709.8|34689.8|34668.6|34648.6|323
1663775100000|2022-09-21 15:45:00|34711.1|34691.1|34693.6|34673.6|34713.6|34693.6|34679.3|34659.3|136
1663775400000|2022-09-21 15:50:00|34691.1|34671.1|34681.8|34661.8|34698|34678|34665.5|34645.5|135
1663775700000|2022-09-21 15:55:00|34679.3|34659.3|34676.1|34656.1|34679.3|34659.3|34643.6|34623.6|170
1663776000000|2022-09-21 16:00:00|34678|34658|34631.1|34611.1|34678|34658|34628.6|34608.6|123
1663776300000|2022-09-21 16:05:00|34633.6|34613.6|34648.6|34628.6|34648.6|34628.6|34623.6|34603.6|123
1663776600000|2022-09-21 16:10:00|34655.5|34635.5|34643|34623|34657.3|34637.3|34629.3|34609.3|200
1663776900000|2022-09-21 16:15:00|34639.3|34619.3|34659.8|34639.8|34667.3|34647.3|34638.6|34618.6|109
1663777200000|2022-09-21 16:20:00|34661.7|34641.7|34645.5|34625.5|34674.8|34654.8|34643.6|34623.6|63
1663777500000|2022-09-21 16:25:00|34646.1|34626.1|34658.6|34638.6|34663.6|34643.6|34643.6|34623.6|84
1663777800000|2022-09-21 16:30:00|34660.5|34640.5|34668.5|34648.5|34670.3|34650.3|34642.3|34622.3|206
1663778100000|2022-09-21 16:35:00|34670.3|34650.3|34664.7|34644.7|34678.5|34658.5|34649.7|34629.7|226
1663778400000|2022-09-21 16:40:00|34667.2|34647.2|34664.7|34644.7|34674|34654|34659.7|34639.7|118
1663778700000|2022-09-21 16:45:00|34659.7|34639.7|34696|34676|34696|34676|34655.3|34635.3|307
1663779000000|2022-09-21 16:50:00|34694.1|34674.1|34674.7|34654.7|34699.1|34679.1|34674.7|34654.7|223
1663779300000|2022-09-21 16:55:00|34677.8|34657.8|34661|34641|34682.8|34662.8|34637.8|34617.8|882
1663779600000|2022-09-21 17:00:00|34659.1|34639.1|34647.3|34627.3|34661|34641|34628.5|34608.5|316
1663779900000|2022-09-21 17:05:00|34651.6|34631.6|34627.3|34607.3|34654.1|34634.1|34622.3|34602.3|87
1663780200000|2022-09-21 17:10:00|34624.8|34604.8|34607.3|34587.3|34627.3|34607.3|34597.3|34577.3|79
1663780500000|2022-09-21 17:15:00|34605.4|34585.4|34582.3|34562.3|34605.4|34585.4|34572.3|34552.3|95
1663780800000|2022-09-21 17:20:00|34582.9|34562.9|34577.3|34557.3|34587.3|34567.3|34567.3|34547.3|91
1663781100000|2022-09-21 17:25:00|34579.1|34559.1|34582.9|34562.9|34600.4|34580.4|34577.3|34557.3|120
1663781400000|2022-09-21 17:30:00|34587.3|34567.3|34587.3|34567.3|34602.3|34582.3|34572.3|34552.3|106
1663781700000|2022-09-21 17:35:00|34587.9|34567.9|34579.1|34559.1|34594.8|34574.8|34572.3|34552.3|66
1663782000000|2022-09-21 17:40:00|34579.8|34559.8|34587.3|34567.3|34587.3|34567.3|34572.3|34552.3|88
1663782300000|2022-09-21 17:45:00|34587.9|34567.9|34596|34576|34598.5|34578.5|34577.9|34557.9|161
1663782600000|2022-09-21 17:50:00|34593.5|34573.5|34570.9|34550.9|34601|34581|34564.1|34544.1|177
1663782900000|2022-09-21 17:55:00|34569.1|34549.1|34591.6|34571.6|34591.6|34571.6|34548.4|34528.4|129
1663783200000|2022-09-21 18:00:00|34586.1|34566.1|34381.6|34361.6|34586.1|34566.1|34294.8|34274.8|819
1663783500000|2022-09-21 18:05:00|34379.1|34359.1|34268.6|34248.6|34379.1|34359.1|34159.7|34139.7|845
1663783800000|2022-09-21 18:10:00|34266.1|34246.1|34113.6|34093.6|34303.6|34283.6|34101.1|34081.1|561
1663784100000|2022-09-21 18:15:00|34111.1|34091.1|34151|34131|34160.4|34140.4|34033.6|34013.6|650
1663784400000|2022-09-21 18:20:00|34149.2|34129.2|34233.5|34213.5|34238.5|34218.5|34141|34121|237
1663784700000|2022-09-21 18:25:00|34231.7|34211.7|34231|34211|34289.2|34269.2|34212.2|34192.2|217
1663785000000|2022-09-21 18:30:00|34229.7|34209.7|34562.9|34542.9|34598.4|34578.4|34154.7|34134.7|640
1663785300000|2022-09-21 18:35:00|34561.6|34541.6|34439.7|34419.7|34661.6|34641.6|34399.7|34379.7|406
1663785600000|2022-09-21 18:40:00|34442.2|34422.2|34788.4|34768.4|34812.2|34792.2|34402.2|34382.2|497
1663785900000|2022-09-21 18:45:00|34789.1|34769.1|34632.2|34612.2|34924.7|34904.7|34567.2|34547.2|580
1663786200000|2022-09-21 18:50:00|34635.9|34615.9|34855.3|34835.3|34874.1|34854.1|34594.7|34574.7|282
1663786500000|2022-09-21 18:55:00|34857.2|34837.2|34887.2|34867.2|34961.6|34941.6|34837.2|34817.2|343
1663786800000|2022-09-21 19:00:00|34889.1|34869.1|34837.9|34817.9|34934.7|34914.7|34831.7|34811.7|306
1663787100000|2022-09-21 19:05:00|34837.2|34817.2|34724.7|34704.7|34866.6|34846.6|34724.7|34704.7|166
1663787400000|2022-09-21 19:10:00|34722.2|34702.2|34819.7|34799.7|34827.2|34807.2|34587.2|34567.2|336
1663787700000|2022-09-21 19:15:00|34819.1|34799.1|34734.7|34714.7|34882.2|34862.2|34717.9|34697.9|262
1663788000000|2022-09-21 19:20:00|34730.4|34710.4|34712.2|34692.2|34730.4|34710.4|34677.2|34657.2|137
1663788300000|2022-09-21 19:25:00|34707.9|34687.9|34586.5|34566.5|34709.7|34689.7|34577.9|34557.9|151
1663788600000|2022-09-21 19:30:00|34584.7|34564.7|34589.7|34569.7|34596.5|34576.5|34512.2|34492.2|118
1663788900000|2022-09-21 19:35:00|34591.5|34571.5|34487.2|34467.2|34594.7|34574.7|34479.7|34459.7|130
1663789200000|2022-09-21 19:40:00|34484.7|34464.7|34451|34431|34544.7|34524.7|34451|34431|123
1663789500000|2022-09-21 19:45:00|34449.2|34429.2|34451|34431|34474.2|34454.2|34417.8|34397.8|116
1663789800000|2022-09-21 19:50:00|34454.7|34434.7|34476|34456|34488.5|34468.5|34451|34431|92
1663790100000|2022-09-21 19:55:00|34474.2|34454.2|34434.8|34414.8|34474.2|34454.2|34434.8|34414.8|66
1663790400000|2022-09-21 20:00:00|34431|34411|34386|34366|34442.8|34422.8|34371|34351|84
1663790700000|2022-09-21 20:05:00|34387.8|34367.8|34399.1|34379.1|34426|34406|34387.8|34367.8|38
1663791000000|2022-09-21 20:10:00|34396|34376|34401|34381|34406|34386|34391|34371|22
1663791300000|2022-09-21 20:15:00|34402.8|34382.8|34367.8|34347.8|34402.8|34382.8|34367.8|34347.8|33
1663791600000|2022-09-21 20:20:00|34368.5|34348.5|34346|34326|34376|34356|34346|34326|34
1663791900000|2022-09-21 20:25:00|34349.1|34329.1|34349|34329|34363.5|34343.5|34343.5|34323.5|47
1663792200000|2022-09-21 20:30:00|34347.2|34327.2|34347.2|34327.2|34367.2|34347.2|34347.2|34327.2|32
1663792500000|2022-09-21 20:35:00|34345.3|34325.3|34334.7|34314.7|34358.3|34338.3|34332.2|34312.2|30
1663792800000|2022-09-21 20:40:00|34336.5|34316.5|34350.8|34330.8|34359|34339|34336.5|34316.5|24
1663793100000|2022-09-21 20:45:00|34351.5|34331.5|34369.7|34349.7|34371.5|34351.5|34347.2|34327.2|16
1663793400000|2022-09-21 20:50:00|34371.5|34351.5|34355.3|34335.3|34374|34354|34355.3|34335.3|19
1663793700000|2022-09-21 20:55:00|34352.8|34332.8|34378.3|34358.3|34378.3|34358.3|34347.1|34327.1|46
1663797600000|2022-09-21 22:00:00|34389.9|34369.9|34394.6|34374.6|34442.1|34422.1|34372.1|34352.1|126
1663797900000|2022-09-21 22:05:00|34397.1|34377.1|34362.8|34342.8|34402.8|34382.8|34360.3|34340.3|33
1663798200000|2022-09-21 22:10:00|34360.3|34340.3|34354.6|34334.6|34365.3|34345.3|34347.1|34327.1|37
1663798500000|2022-09-21 22:15:00|34352.8|34332.8|34349.6|34329.6|34354.6|34334.6|34349.6|34329.6|11
1663798800000|2022-09-21 22:20:00|34352.1|34332.1|34364.6|34344.6|34364.6|34344.6|34350.3|34330.3|13
1663799100000|2022-09-21 22:25:00|34362.1|34342.1|34372.1|34352.1|34384.6|34364.6|34362.1|34342.1|18
1663799400000|2022-09-21 22:30:00|34377.1|34357.1|34369.6|34349.6|34377.8|34357.8|34364.6|34344.6|5
1663799700000|2022-09-21 22:35:00|34367.7|34347.7|34354.6|34334.6|34367.7|34347.7|34349.6|34329.6|13
1663800000000|2022-09-21 22:40:00|34352.1|34332.1|34305.2|34285.2|34357.1|34337.1|34305.2|34285.2|65
1663800300000|2022-09-21 22:45:00|34307.1|34287.1|34314.6|34294.6|34327.1|34307.1|34306.4|34286.4|25
1663800600000|2022-09-21 22:50:00|34312.7|34292.7|34327.1|34307.1|34327.1|34307.1|34305.8|34285.8|18
1663800900000|2022-09-21 22:55:00|34336.4|34316.4|34324.6|34304.6|34342.1|34322.1|34322.1|34302.1|33
1663801200000|2022-09-21 23:00:00|34322.1|34302.1|34317.1|34297.1|34322.1|34302.1|34299.6|34279.6|32
1663801500000|2022-09-21 23:05:00|34319.6|34299.6|34307.1|34287.1|34319.6|34299.6|34307.1|34287.1|18
1663801800000|2022-09-21 23:10:00|34304.6|34284.6|34245.2|34225.2|34307.1|34287.1|34245.2|34225.2|77
1663802100000|2022-09-21 23:15:00|34243.4|34223.4|34247.7|34227.7|34255.2|34235.2|34237.1|34217.1|62
1663802400000|2022-09-21 23:20:00|34245.2|34225.2|34262.7|34242.7|34265.2|34245.2|34242.7|34222.7|29
1663802700000|2022-09-21 23:25:00|34264.6|34244.6|34254.6|34234.6|34272.1|34252.1|34252.1|34232.1|23
1663803000000|2022-09-21 23:30:00|34252.7|34232.7|34222.7|34202.7|34252.7|34232.7|34208.9|34188.9|59
1663803300000|2022-09-21 23:35:00|34222.1|34202.1|34247.1|34227.1|34251.4|34231.4|34219.6|34199.6|34
1663803600000|2022-09-21 23:40:00|34252.1|34232.1|34262|34242|34266.4|34246.4|34249.5|34229.5|21
1663803900000|2022-09-21 23:45:00|34259.5|34239.5|34263.2|34243.2|34263.2|34243.2|34250.2|34230.2|25
1663804200000|2022-09-21 23:50:00|34260.7|34240.7|34279.5|34259.5|34284.5|34264.5|34258.9|34238.9|23
1663804500000|2022-09-21 23:55:00|34278.9|34258.9|34264.5|34244.5|34287|34267|34259.5|34239.5|48
1663804800000|2022-09-22 00:00:00|34267.7|34247.7|34295.2|34275.2|34360.2|34340.2|34267.7|34247.7|343
1663805100000|2022-09-22 00:05:00|34294.5|34274.5|34272|34252|34299.5|34279.5|34269.5|34249.5|168
1663805400000|2022-09-22 00:10:00|34272.7|34252.7|34264.5|34244.5|34279.5|34259.5|34257|34237|66
1663805700000|2022-09-22 00:15:00|34263.9|34243.9|34270.7|34250.7|34293.9|34273.9|34252.7|34232.7|98
1663806000000|2022-09-22 00:20:00|34271.4|34251.4|34277.7|34257.7|34284.5|34264.5|34264.5|34244.5|51
1663806300000|2022-09-22 00:25:00|34277|34257|34261.5|34241.5|34282|34262|34255.8|34235.8|69
1663806600000|2022-09-22 00:30:00|34260.8|34240.8|34260.8|34240.8|34283.3|34263.3|34258.3|34238.3|46
1663806900000|2022-09-22 00:35:00|34258.3|34238.3|34255.8|34235.8|34280.8|34260.8|34228.3|34208.3|80
1663807200000|2022-09-22 00:40:00|34254|34234|34250.8|34230.8|34278.3|34258.3|34228.3|34208.3|102
1663807500000|2022-09-22 00:45:00|34253.3|34233.3|34316.5|34296.5|34316.5|34296.5|34250.2|34230.2|84
1663807800000|2022-09-22 00:50:00|34318.3|34298.3|34253.3|34233.3|34320.8|34300.8|34243.3|34223.3|87
1663808100000|2022-09-22 00:55:00|34255.8|34235.8|34245.8|34225.8|34257.7|34237.7|34220.8|34200.8|142
1663808400000|2022-09-22 01:00:00|34244|34224|34340.2|34320.2|34343.3|34323.3|34241.5|34221.5|707
1663808700000|2022-09-22 01:05:00|34340.8|34320.8|34370.8|34350.8|34411.5|34391.5|34315.8|34295.8|329
1663809000000|2022-09-22 01:10:00|34371.5|34351.5|34375.8|34355.8|34393.3|34373.3|34335.8|34315.8|268
1663809300000|2022-09-22 01:15:00|34375.2|34355.2|34395.8|34375.8|34395.8|34375.8|34315.8|34295.8|293
1663809600000|2022-09-22 01:20:00|34394|34374|34338.3|34318.3|34394|34374|34318.3|34298.3|219
1663809900000|2022-09-22 01:25:00|34335.8|34315.8|34335.8|34315.8|34365.8|34345.8|34325.8|34305.8|109
1663810200000|2022-09-22 01:30:00|34335.1|34315.1|34365.8|34345.8|34375.1|34355.1|34323.3|34303.3|278
1663810500000|2022-09-22 01:35:00|34364|34344|34421.5|34401.5|34460.8|34440.8|34348.3|34328.3|310
1663810800000|2022-09-22 01:40:00|34423.3|34403.3|34478.3|34458.3|34478.3|34458.3|34411.5|34391.5|141
1663811100000|2022-09-22 01:45:00|34480.8|34460.8|34510.1|34490.1|34523.3|34503.3|34457.1|34437.1|204
1663811400000|2022-09-22 01:50:00|34515.1|34495.1|34510.8|34490.8|34558.3|34538.3|34510.8|34490.8|288
1663811700000|2022-09-22 01:55:00|34508.3|34488.3|34563.3|34543.3|34565.1|34545.1|34494.6|34474.6|294
1663812000000|2022-09-22 02:00:00|34565.1|34545.1|34538.3|34518.3|34575.1|34555.1|34530.8|34510.8|156
1663812300000|2022-09-22 02:05:00|34533.3|34513.3|34463.3|34443.3|34535.8|34515.8|34455.8|34435.8|169
1663812600000|2022-09-22 02:10:00|34461.5|34441.5|34498.3|34478.3|34501.4|34481.4|34460.8|34440.8|155
1663812900000|2022-09-22 02:15:00|34495.8|34475.8|34533.3|34513.3|34538.3|34518.3|34486.4|34466.4|60
1663813200000|2022-09-22 02:20:00|34532.6|34512.6|34513.3|34493.3|34550.8|34530.8|34501.4|34481.4|70
1663813500000|2022-09-22 02:25:00|34510.8|34490.8|34533.3|34513.3|34535.8|34515.8|34498.9|34478.9|79
1663813800000|2022-09-22 02:30:00|34535.8|34515.8|34530.8|34510.8|34630.8|34610.8|34518.9|34498.9|247
1663814100000|2022-09-22 02:35:00|34533.3|34513.3|34615.8|34595.8|34620.8|34600.8|34530.8|34510.8|124
1663814400000|2022-09-22 02:40:00|34620.8|34600.8|34593.3|34573.3|34638.3|34618.3|34575.8|34555.8|136
1663814700000|2022-09-22 02:45:00|34595.8|34575.8|34635.8|34615.8|34635.8|34615.8|34565.8|34545.8|88
1663815000000|2022-09-22 02:50:00|34639.4|34619.4|34608.3|34588.3|34645.1|34625.1|34595.8|34575.8|212
1663815300000|2022-09-22 02:55:00|34610.8|34590.8|34655.8|34635.8|34728.3|34708.3|34610.8|34590.8|338
1663815600000|2022-09-22 03:00:00|34650.8|34630.8|34650.8|34630.8|34670.8|34650.8|34625.8|34605.8|126
1663815900000|2022-09-22 03:05:00|34655.8|34635.8|34650.8|34630.8|34683.3|34663.3|34633.3|34613.3|112
1663816200000|2022-09-22 03:10:00|34653.3|34633.3|34668.3|34648.3|34668.3|34648.3|34635.8|34615.8|59
1663816500000|2022-09-22 03:15:00|34670.1|34650.1|34650.7|34630.7|34675.1|34655.1|34628.2|34608.2|112
1663816800000|2022-09-22 03:20:00|34656.4|34636.4|34685.7|34665.7|34695.7|34675.7|34655.7|34635.7|90
1663817100000|2022-09-22 03:25:00|34688.2|34668.2|34655.7|34635.7|34695.7|34675.7|34655.7|34635.7|65
1663817400000|2022-09-22 03:30:00|34658.2|34638.2|34625.7|34605.7|34685.7|34665.7|34623.2|34603.2|64
1663817700000|2022-09-22 03:35:00|34628.2|34608.2|34623.2|34603.2|34645.7|34625.7|34623.2|34603.2|39
1663818000000|2022-09-22 03:40:00|34618.2|34598.2|34655.7|34635.7|34655.7|34635.7|34618.2|34598.2|36
1663818300000|2022-09-22 03:45:00|34653.2|34633.2|34640.7|34620.7|34653.2|34633.2|34628.9|34608.9|20
1663818600000|2022-09-22 03:50:00|34635.7|34615.7|34633.2|34613.2|34640.1|34620.1|34626.4|34606.4|15
1663818900000|2022-09-22 03:55:00|34628.2|34608.2|34600.7|34580.7|34628.2|34608.2|34600.7|34580.7|24
1663819200000|2022-09-22 04:00:00|34603.2|34583.2|34618.2|34598.2|34623.2|34603.2|34588.9|34568.9|45
1663819500000|2022-09-22 04:05:00|34620.7|34600.7|34625.7|34605.7|34625.7|34605.7|34596.4|34576.4|23
1663819800000|2022-09-22 04:10:00|34623.2|34603.2|34628.2|34608.2|34630.7|34610.7|34618.2|34598.2|26
1663820100000|2022-09-22 04:15:00|34626.4|34606.4|34660.7|34640.7|34665.1|34645.1|34625.1|34605.1|43
1663820400000|2022-09-22 04:20:00|34663.2|34643.2|34665.7|34645.7|34688.2|34668.2|34663.2|34643.2|37
1663820700000|2022-09-22 04:25:00|34667.5|34647.5|34667.5|34647.5|34675.7|34655.7|34663.2|34643.2|6
1663821000000|2022-09-22 04:30:00|34668.2|34648.2|34654.4|34634.4|34678.2|34658.2|34640|34620|40
1663821300000|2022-09-22 04:35:00|34655|34635|34632.5|34612.5|34655.7|34635.7|34630.7|34610.7|28
1663821600000|2022-09-22 04:40:00|34630.7|34610.7|34623.2|34603.2|34639.4|34619.4|34618.2|34598.2|31
1663821900000|2022-09-22 04:45:00|34622.5|34602.5|34620.7|34600.7|34625.7|34605.7|34608.2|34588.2|45
1663822200000|2022-09-22 04:50:00|34623.2|34603.2|34620.7|34600.7|34625.7|34605.7|34617.5|34597.5|17
1663822500000|2022-09-22 04:55:00|34618.9|34598.9|34575.7|34555.7|34623.2|34603.2|34565.7|34545.7|64
1663822800000|2022-09-22 05:00:00|34578.2|34558.2|34588.9|34568.9|34598.2|34578.2|34568.2|34548.2|123
1663823100000|2022-09-22 05:05:00|34586.4|34566.4|34580.7|34560.7|34598.2|34578.2|34562|34542|62
1663823400000|2022-09-22 05:10:00|34583.2|34563.2|34574.5|34554.5|34585.7|34565.7|34553.4|34533.4|68
1663823700000|2022-09-22 05:15:00|34576.4|34556.4|34600.7|34580.7|34603.2|34583.2|34574.5|34554.5|39
1663824000000|2022-09-22 05:20:00|34598.2|34578.2|34610.7|34590.7|34618.2|34598.2|34586.3|34566.3|23
1663824300000|2022-09-22 05:25:00|34610|34590|34633.2|34613.2|34646.3|34626.3|34608.2|34588.2|69
1663824600000|2022-09-22 05:30:00|34635|34615|34715.7|34695.7|34725.7|34705.7|34633.2|34613.2|271
1663824900000|2022-09-22 05:35:00|34716.3|34696.3|34785.7|34765.7|34785.7|34765.7|34708.2|34688.2|247
1663825200000|2022-09-22 05:40:00|34794.3|34774.3|34733.8|34713.8|34804.3|34784.3|34728.2|34708.2|296
1663825500000|2022-09-22 05:45:00|34738.2|34718.2|34731.3|34711.3|34748.2|34728.2|34710.7|34690.7|199
1663825800000|2022-09-22 05:50:00|34730.7|34710.7|34698.2|34678.2|34745.7|34725.7|34691.3|34671.3|102
1663826100000|2022-09-22 05:55:00|34697.5|34677.5|34620.7|34600.7|34697.5|34677.5|34618.2|34598.2|132
1663826400000|2022-09-22 06:00:00|34620|34600|34627|34607|34660.7|34640.7|34618.8|34598.8|186
1663826700000|2022-09-22 06:05:00|34624.5|34604.5|34639.5|34619.5|34647|34627|34602|34582|148
1663827000000|2022-09-22 06:10:00|34641.3|34621.3|34609.5|34589.5|34649.5|34629.5|34597|34577|70
1663827300000|2022-09-22 06:15:00|34611.3|34591.3|34633.1|34613.1|34633.2|34613.2|34608.2|34588.2|67
1663827600000|2022-09-22 06:20:00|34632.5|34612.5|34606.3|34586.3|34640.6|34620.6|34606.3|34586.3|72
1663827900000|2022-09-22 06:25:00|34605.6|34585.6|34578.1|34558.1|34608.1|34588.1|34565.6|34545.6|140
1663828200000|2022-09-22 06:30:00|34580.6|34560.6|34553.8|34533.8|34600.6|34580.6|34553.8|34533.8|89
1663828500000|2022-09-22 06:35:00|34553.1|34533.1|34502|34482|34565.6|34545.6|34502|34482|192
1663828800000|2022-09-22 06:40:00|34503.8|34483.8|34498.1|34478.1|34510.6|34490.6|34480.6|34460.6|114
1663829100000|2022-09-22 06:45:00|34495.6|34475.6|34480.6|34460.6|34502.5|34482.5|34451.3|34431.3|158
1663829400000|2022-09-22 06:50:00|34478.1|34458.1|34458.1|34438.1|34500|34480|34458.1|34438.1|109
1663829700000|2022-09-22 06:55:00|34454.5|34434.5|34433.8|34413.8|34482.5|34462.5|34433.8|34413.8|157
1663830000000|2022-09-22 07:00:00|34435.6|34415.6|34420.6|34400.6|34445.6|34425.6|34389.5|34369.5|228
1663830300000|2022-09-22 07:05:00|34425|34405|34411.3|34391.3|34452.5|34432.5|34407.5|34387.5|78
1663830600000|2022-09-22 07:10:00|34410.6|34390.6|34460.6|34440.6|34473.1|34453.1|34373.1|34353.1|136
1663830900000|2022-09-22 07:15:00|34462.5|34442.5|34456.3|34436.3|34523.1|34503.1|34455.6|34435.6|174
1663831200000|2022-09-22 07:20:00|34458.1|34438.1|34495.6|34475.6|34535.6|34515.6|34433.1|34413.1|111
1663831500000|2022-09-22 07:25:00|34490.6|34470.6|34498.1|34478.1|34550.6|34530.6|34479.5|34459.5|99
1663831800000|2022-09-22 07:30:00|34496.3|34476.3|34594.3|34574.3|34612.4|34592.4|34485.6|34465.6|194
1663832100000|2022-09-22 07:35:00|34594.9|34574.9|34631.8|34611.8|34639.3|34619.3|34548.6|34528.6|221
1663832400000|2022-09-22 07:40:00|34633.6|34613.6|34631.8|34611.8|34648.6|34628.6|34599.9|34579.9|164
1663832700000|2022-09-22 07:45:00|34634.3|34614.3|34709.9|34689.9|34717.4|34697.4|34624.9|34604.9|323
1663833000000|2022-09-22 07:50:00|34709.3|34689.3|34666.1|34646.1|34721.8|34701.8|34659.3|34639.3|138
1663833300000|2022-09-22 07:55:00|34666.8|34646.8|34684.9|34664.9|34696.8|34676.8|34647.4|34627.4|95
1663833600000|2022-09-22 08:00:00|34686.8|34666.8|34758.1|34738.1|34785.6|34765.6|34657.4|34637.4|248
1663833900000|2022-09-22 08:05:00|34758.8|34738.8|34768.6|34748.6|34801.1|34781.1|34702.4|34682.4|255
1663834200000|2022-09-22 08:10:00|34769.2|34749.2|34899.2|34879.2|34904.2|34884.2|34769.2|34749.2|394
1663834500000|2022-09-22 08:15:00|34901.1|34881.1|34976.1|34956.1|34996.7|34976.7|34876.7|34856.7|475
1663834800000|2022-09-22 08:20:00|34976.7|34956.7|34984.2|34964.2|35028.6|35008.6|34968.6|34948.6|398
1663835100000|2022-09-22 08:25:00|34984.9|34964.9|34993.4|34973.4|35037.9|35017.9|34936.7|34916.7|592
1663835400000|2022-09-22 08:30:00|34989.1|34969.1|35139.7|35119.7|35161.6|35141.6|34986.6|34966.6|472
1663835700000|2022-09-22 08:35:00|35132.9|35112.9|35031.6|35011.6|35139.1|35119.1|35022.2|35002.2|360
1663836000000|2022-09-22 08:40:00|35029.7|35009.7|35131.5|35111.5|35147.7|35127.7|35029.7|35009.7|324
1663836300000|2022-09-22 08:45:00|35133.4|35113.4|35060.2|35040.2|35197.7|35177.7|35037.7|35017.7|456
1663836600000|2022-09-22 08:50:00|35065.2|35045.2|35037.7|35017.7|35092|35072|34995.9|34975.9|194
1663836900000|2022-09-22 08:55:00|35037|35017|34975.2|34955.2|35037|35017|34967.7|34947.7|155
1663837200000|2022-09-22 09:00:00|34975.9|34955.9|34972|34952|35012.7|34992.7|34960.2|34940.2|322
1663837500000|2022-09-22 09:05:00|34970.2|34950.2|34952.7|34932.7|34997|34977|34932.7|34912.7|133
1663837800000|2022-09-22 09:10:00|34950.2|34930.2|35022.7|35002.7|35028.8|35008.8|34949.5|34929.5|216
1663838100000|2022-09-22 09:15:00|35026.3|35006.3|34989.5|34969.5|35034.5|35014.5|34970.2|34950.2|110
1663838400000|2022-09-22 09:20:00|34987.7|34967.7|34987.7|34967.7|35014.5|34994.5|34980.9|34960.9|87
1663838700000|2022-09-22 09:25:00|34988.4|34968.4|35042|35022|35042|35022|34988.4|34968.4|59
1663839000000|2022-09-22 09:30:00|35043.8|35023.8|35009.5|34989.5|35085.2|35065.2|35009.5|34989.5|201
1663839300000|2022-09-22 09:35:00|35005.2|34985.2|34942|34922|35025.2|35005.2|34942|34922|57
1663839600000|2022-09-22 09:40:00|34941.3|34921.3|34954.5|34934.5|34954.5|34934.5|34925.8|34905.8|78
1663839900000|2022-09-22 09:45:00|34956.3|34936.3|34937.7|34917.7|34967.7|34947.7|34928.3|34908.3|68
1663840200000|2022-09-22 09:50:00|34937|34917|34900.2|34880.2|34937|34917|34880.8|34860.8|135
1663840500000|2022-09-22 09:55:00|34897.7|34877.7|34907.7|34887.7|34924|34904|34880.2|34860.2|212
1663840800000|2022-09-22 10:00:00|34904|34884|34944|34924|34959|34939|34904|34884|140
1663841100000|2022-09-22 10:05:00|34942.2|34922.2|34901.5|34881.5|34942.2|34922.2|34899|34879|65
1663841400000|2022-09-22 10:10:00|34903.3|34883.3|34876.5|34856.5|34914|34894|34871.5|34851.5|73
1663841700000|2022-09-22 10:15:00|34874|34854|34901.5|34881.5|34914|34894|34866.5|34846.5|104
1663842000000|2022-09-22 10:20:00|34899.7|34879.7|34888.3|34868.3|34901.5|34881.5|34876.5|34856.5|85
1663842300000|2022-09-22 10:25:00|34889|34869|34919|34899|34928.3|34908.3|34884|34864|104
1663842600000|2022-09-22 10:30:00|34921.5|34901.5|34969|34949|34974|34954|34916.5|34896.5|145
1663842900000|2022-09-22 10:35:00|34967.1|34947.1|34931.5|34911.5|34967.1|34947.1|34929|34909|114
1663843200000|2022-09-22 10:40:00|34929|34909|34911.5|34891.5|34931.5|34911.5|34892.1|34872.1|61
1663843500000|2022-09-22 10:45:00|34912.1|34892.1|34901.5|34881.5|34935.8|34915.8|34889|34869|80
1663843800000|2022-09-22 10:50:00|34905.8|34885.8|34979|34959|34999|34979|34904|34884|137
1663844100000|2022-09-22 10:55:00|34981.5|34961.5|34945.8|34925.8|34984|34964|34936.5|34916.5|51
1663844400000|2022-09-22 11:00:00|34945.1|34925.1|34980.8|34960.8|35001.5|34981.5|34882.1|34862.1|161
1663844700000|2022-09-22 11:05:00|34976.5|34956.5|34851.5|34831.5|34986.5|34966.5|34850.3|34830.3|101
1663845000000|2022-09-22 11:10:00|34856.5|34836.5|34846.4|34826.4|34898.9|34878.9|34838.3|34818.3|210
1663845300000|2022-09-22 11:15:00|34851.4|34831.4|34898.3|34878.3|34916.4|34896.4|34851.4|34831.4|130
1663845600000|2022-09-22 11:20:00|34907.1|34887.1|34891.4|34871.4|34921.4|34901.4|34862.1|34842.1|96
1663845900000|2022-09-22 11:25:00|34892.1|34872.1|34856.4|34836.4|34913.9|34893.9|34849.6|34829.6|159
1663846200000|2022-09-22 11:30:00|34858.9|34838.9|34968.3|34948.3|34978.3|34958.3|34856.4|34836.4|144
1663846500000|2022-09-22 11:35:00|34970.8|34950.8|35036.4|35016.4|35041.4|35021.4|34968.9|34948.9|260
1663846800000|2022-09-22 11:40:00|35038.9|35018.9|35051.4|35031.4|35068.9|35048.9|35018.9|34998.9|165
1663847100000|2022-09-22 11:45:00|35053.3|35033.3|35016.4|34996.4|35056.4|35036.4|34993.3|34973.3|132
1663847400000|2022-09-22 11:50:00|35018.3|34998.3|35062.1|35042.1|35062.8|35042.8|35016.4|34996.4|175
1663847700000|2022-09-22 11:55:00|35067.1|35047.1|35052.8|35032.8|35107.8|35087.8|35042.8|35022.8|166
1663848000000|2022-09-22 12:00:00|35055.3|35035.3|35066.4|35046.4|35070.3|35050.3|35027.8|35007.8|166
1663848300000|2022-09-22 12:05:00|35067.8|35047.8|35042.8|35022.8|35072.1|35052.1|35017.8|34997.8|170
1663848600000|2022-09-22 12:10:00|35037.8|35017.8|35064.6|35044.6|35075.3|35055.3|35012.8|34992.8|260
1663848900000|2022-09-22 12:15:00|35077.8|35057.8|35068.9|35048.9|35119.6|35099.6|35063.9|35043.9|399
1663849200000|2022-09-22 12:20:00|35071.4|35051.4|34980.3|34960.3|35071.4|35051.4|34977.8|34957.8|191
1663849500000|2022-09-22 12:25:00|34982.8|34962.8|34992.1|34972.1|35007.7|34987.7|34955.2|34935.2|194
1663849800000|2022-09-22 12:30:00|34992.7|34972.7|35007.7|34987.7|35015.2|34995.2|34927.7|34907.7|273
1663850100000|2022-09-22 12:35:00|35010.2|34990.2|35010.2|34990.2|35062.7|35042.7|35002.1|34982.1|381
1663850400000|2022-09-22 12:40:00|35007.7|34987.7|35092.7|35072.7|35122.7|35102.7|35000.9|34980.9|330
1663850700000|2022-09-22 12:45:00|35094.6|35074.6|35057.7|35037.7|35097.7|35077.7|35032.7|35012.7|217
1663851000000|2022-09-22 12:50:00|35055.2|35035.2|35012.7|34992.7|35072.7|35052.7|35005.2|34985.2|150
1663851300000|2022-09-22 12:55:00|35014.6|34994.6|35012.1|34992.1|35032.7|35012.7|34985.2|34965.2|225
1663851600000|2022-09-22 13:00:00|35014.6|34994.6|35020.7|35000.7|35041.4|35021.4|34985.2|34965.2|540
1663851900000|2022-09-22 13:05:00|35021.4|35001.4|34978.9|34958.9|35050.7|35030.7|34976.4|34956.4|336
1663852200000|2022-09-22 13:10:00|34977|34957|35005.7|34985.7|35016.4|34996.4|34928.9|34908.9|285
1663852500000|2022-09-22 13:15:00|35007.5|34987.5|34944.5|34924.5|35031.4|35011.4|34943.9|34923.9|232
1663852800000|2022-09-22 13:20:00|34948.9|34928.9|34936.4|34916.4|34962|34942|34920.7|34900.7|283
1663853100000|2022-09-22 13:25:00|34938.9|34918.9|34964.3|34944.3|34981.4|34961.4|34928.9|34908.9|195
1663853400000|2022-09-22 13:30:00|34965.7|34945.7|35008.9|34988.9|35048.9|35028.9|34965.7|34945.7|317
1663853700000|2022-09-22 13:35:00|35007|34987|34973.9|34953.9|35046.4|35026.4|34963.9|34943.9|357
1663854000000|2022-09-22 13:40:00|34976.4|34956.4|34938.8|34918.8|35013.9|34993.9|34913.8|34893.8|403
1663854300000|2022-09-22 13:45:00|34933.8|34913.8|34873.8|34853.8|34973.2|34953.2|34868.8|34848.8|490
1663854600000|2022-09-22 13:50:00|34872|34852|34856.3|34836.3|34900.7|34880.7|34851.3|34831.3|357
1663854900000|2022-09-22 13:55:00|34855.7|34835.7|34838.2|34818.2|34876.3|34856.3|34810.7|34790.7|346
1663855200000|2022-09-22 14:00:00|34837.5|34817.5|34756.3|34736.3|34837.5|34817.5|34756.3|34736.3|556
1663855500000|2022-09-22 14:05:00|34753.8|34733.8|34815.9|34795.9|34820.2|34800.2|34728.8|34708.8|564
1663855800000|2022-09-22 14:10:00|34812.7|34792.7|34910.2|34890.2|34912|34892|34777.7|34757.7|356
1663856100000|2022-09-22 14:15:00|34905.2|34885.2|34845.2|34825.2|34922|34902|34833.4|34813.4|310
1663856400000|2022-09-22 14:20:00|34847|34827|34837.7|34817.7|34862.7|34842.7|34810.2|34790.2|362
1663856700000|2022-09-22 14:25:00|34835.2|34815.2|34890.2|34870.2|34902.7|34882.7|34815.2|34795.2|212
1663857000000|2022-09-22 14:30:00|34888.3|34868.3|34857.7|34837.7|34917.7|34897.7|34840.2|34820.2|382
1663857300000|2022-09-22 14:35:00|34852.7|34832.7|34850.2|34830.2|34865.2|34845.2|34832.7|34812.7|184
1663857600000|2022-09-22 14:40:00|34847.7|34827.7|34790.2|34770.2|34852.7|34832.7|34790.2|34770.2|201
1663857900000|2022-09-22 14:45:00|34792|34772|34777.7|34757.7|34812.7|34792.7|34757.7|34737.7|233
1663858200000|2022-09-22 14:50:00|34775.8|34755.8|34727.7|34707.7|34775.8|34755.8|34692.7|34672.7|398
1663858500000|2022-09-22 14:55:00|34725.2|34705.2|34707.7|34687.7|34750.2|34730.2|34700.2|34680.2|294
1663858800000|2022-09-22 15:00:00|34705.8|34685.8|34700.1|34680.1|34717.7|34697.7|34683.3|34663.3|301
1663859100000|2022-09-22 15:05:00|34702|34682|34765.1|34745.1|34779.5|34759.5|34700.1|34680.1|272
1663859400000|2022-09-22 15:10:00|34767.6|34747.6|34720.1|34700.1|34767.6|34747.6|34720.1|34700.1|194
1663859700000|2022-09-22 15:15:00|34722.6|34702.6|34718.3|34698.3|34745.1|34725.1|34698.3|34678.3|166
1663860000000|2022-09-22 15:20:00|34717.6|34697.6|34675.1|34655.1|34717.6|34697.6|34665.1|34645.1|306
1663860300000|2022-09-22 15:25:00|34672.6|34652.6|34697.6|34677.6|34725.1|34705.1|34667.6|34647.6|223
1663860600000|2022-09-22 15:30:00|34698.3|34678.3|34720.1|34700.1|34747.6|34727.6|34692.6|34672.6|207
1663860900000|2022-09-22 15:35:00|34719.5|34699.5|34735.1|34715.1|34737.6|34717.6|34710.1|34690.1|154
1663861200000|2022-09-22 15:40:00|34734.4|34714.4|34670.1|34650.1|34734.4|34714.4|34662.6|34642.6|176
1663861500000|2022-09-22 15:45:00|34665.1|34645.1|34702.6|34682.6|34705.1|34685.1|34647.6|34627.6|215
1663861800000|2022-09-22 15:50:00|34700.1|34680.1|34715.1|34695.1|34725.1|34705.1|34695.1|34675.1|127
1663862100000|2022-09-22 15:55:00|34716.9|34696.9|34690.8|34670.8|34725.1|34705.1|34660.1|34640.1|175
1663862400000|2022-09-22 16:00:00|34692.6|34672.6|34692.6|34672.6|34707.6|34687.6|34682.6|34662.6|192
1663862700000|2022-09-22 16:05:00|34694.4|34674.4|34698.8|34678.8|34701.3|34681.3|34671.3|34651.3|247
1663863000000|2022-09-22 16:10:00|34696.9|34676.9|34680.6|34660.6|34703.1|34683.1|34658.7|34638.7|139
1663863300000|2022-09-22 16:15:00|34678.7|34658.7|34688.7|34668.7|34698.7|34678.7|34654.4|34634.4|135
1663863600000|2022-09-22 16:20:00|34691.2|34671.2|34708.7|34688.7|34718.7|34698.7|34678.7|34658.7|150
1663863900000|2022-09-22 16:25:00|34706.9|34686.9|34686.2|34666.2|34713.7|34693.7|34686.2|34666.2|118
1663864200000|2022-09-22 16:30:00|34688.1|34668.1|34647.4|34627.4|34688.1|34668.1|34647.4|34627.4|195
1663864500000|2022-09-22 16:35:00|34645.6|34625.6|34697.4|34677.4|34702.4|34682.4|34644.9|34624.9|286
1663864800000|2022-09-22 16:40:00|34695.6|34675.6|34721|34701|34737.4|34717.4|34692.4|34672.4|227
1663865100000|2022-09-22 16:45:00|34723.5|34703.5|34699.9|34679.9|34731.7|34711.7|34692.4|34672.4|225
1663865400000|2022-09-22 16:50:00|34697.4|34677.4|34672.4|34652.4|34704.9|34684.9|34668|34648|288
1663865700000|2022-09-22 16:55:00|34674.2|34654.2|34684.2|34664.2|34709.2|34689.2|34644.9|34624.9|820
1663866000000|2022-09-22 17:00:00|34682.4|34662.4|34653.7|34633.7|34682.4|34662.4|34633|34613|307
1663866300000|2022-09-22 17:05:00|34655.5|34635.5|34636.9|34616.9|34676.2|34656.2|34624.4|34604.4|124
1663866600000|2022-09-22 17:10:00|34638.7|34618.7|34648.7|34628.7|34668|34648|34634.4|34614.4|37
1663866900000|2022-09-22 17:15:00|34650.5|34630.5|34658.7|34638.7|34663.7|34643.7|34628.7|34608.7|46
1663867200000|2022-09-22 17:20:00|34660.5|34640.5|34658.7|34638.7|34668.7|34648.7|34651.2|34631.2|54
1663867500000|2022-09-22 17:25:00|34661.2|34641.2|34678.7|34658.7|34683|34663|34656.9|34636.9|43
1663867800000|2022-09-22 17:30:00|34676.2|34656.2|34691.2|34671.2|34691.2|34671.2|34668.7|34648.7|87
1663868100000|2022-09-22 17:35:00|34689.4|34669.4|34681.2|34661.2|34703.7|34683.7|34681.2|34661.2|82
1663868400000|2022-09-22 17:40:00|34683|34663|34658.7|34638.7|34688.7|34668.7|34658.7|34638.7|51
1663868700000|2022-09-22 17:45:00|34648.7|34628.7|34672.5|34652.5|34678.2|34658.2|34639.4|34619.4|132
1663869000000|2022-09-22 17:50:00|34670.7|34650.7|34675.7|34655.7|34700|34680|34670|34650|73
1663869300000|2022-09-22 17:55:00|34677.5|34657.5|34692.5|34672.5|34700|34680|34670|34650|144
1663869600000|2022-09-22 18:00:00|34691.9|34671.9|34632.5|34612.5|34695.5|34675.5|34632.5|34612.5|54
1663869900000|2022-09-22 18:05:00|34631.9|34611.9|34621.2|34601.2|34646.9|34626.9|34606.2|34586.2|75
1663870200000|2022-09-22 18:10:00|34618.7|34598.7|34586.2|34566.2|34621.2|34601.2|34585.5|34565.5|49
1663870500000|2022-09-22 18:15:00|34585.5|34565.5|34588.7|34568.7|34603.7|34583.7|34570.5|34550.5|79
1663870800000|2022-09-22 18:20:00|34591.2|34571.2|34581.2|34561.2|34596.2|34576.2|34566.2|34546.2|33
1663871100000|2022-09-22 18:25:00|34578.7|34558.7|34606.2|34586.2|34623.7|34603.7|34571.2|34551.2|66
1663871400000|2022-09-22 18:30:00|34603.7|34583.7|34626.8|34606.8|34640.5|34620.5|34593.7|34573.7|67
1663871700000|2022-09-22 18:35:00|34630.5|34610.5|34653|34633|34654.8|34634.8|34620.5|34600.5|16
1663872000000|2022-09-22 18:40:00|34654.8|34634.8|34634.3|34614.3|34656.2|34636.2|34630.5|34610.5|29
1663872300000|2022-09-22 18:45:00|34633.6|34613.6|34578.6|34558.6|34633.6|34613.6|34576.8|34556.8|128
1663872600000|2022-09-22 18:50:00|34581.1|34561.1|34641.1|34621.1|34653|34633|34578.6|34558.6|161
1663872900000|2022-09-22 18:55:00|34643|34623|34626.1|34606.1|34656.1|34636.1|34613.6|34593.6|21
1663873200000|2022-09-22 19:00:00|34626.8|34606.8|34655.5|34635.5|34666.1|34646.1|34626.8|34606.8|65
1663873500000|2022-09-22 19:05:00|34658|34638|34696.1|34676.1|34698.6|34678.6|34651.1|34631.1|48
1663873800000|2022-09-22 19:10:00|34698.6|34678.6|34723.6|34703.6|34726.1|34706.1|34691.1|34671.1|38
1663874100000|2022-09-22 19:15:00|34720|34700|34703.6|34683.6|34720|34700|34693.6|34673.6|44
1663874400000|2022-09-22 19:20:00|34701.8|34681.8|34688.6|34668.6|34703.6|34683.6|34673.6|34653.6|42
1663874700000|2022-09-22 19:25:00|34687.9|34667.9|34693.6|34673.6|34695.4|34675.4|34656.1|34636.1|38
1663875000000|2022-09-22 19:30:00|34698.6|34678.6|34696.1|34676.1|34708.6|34688.6|34686.1|34666.1|20
1663875300000|2022-09-22 19:35:00|34697.9|34677.9|34687.9|34667.9|34708.6|34688.6|34676.1|34656.1|72
1663875600000|2022-09-22 19:40:00|34686.1|34666.1|34661.1|34641.1|34701.1|34681.1|34660.4|34640.4|79
1663875900000|2022-09-22 19:45:00|34658.6|34638.6|34680.4|34660.4|34681.1|34661.1|34656.1|34636.1|62
1663876200000|2022-09-22 19:50:00|34676.1|34656.1|34656.1|34636.1|34676.1|34656.1|34651.1|34631.1|17
1663876500000|2022-09-22 19:55:00|34651.8|34631.8|34616.1|34596.1|34658.6|34638.6|34616.1|34596.1|33
1663876800000|2022-09-22 20:00:00|34613.6|34593.6|34635.4|34615.4|34643.6|34623.6|34613.6|34593.6|42
1663877100000|2022-09-22 20:05:00|34638.6|34618.6|34641.1|34621.1|34644.3|34624.3|34636.1|34616.1|7
1663877400000|2022-09-22 20:10:00|34640.4|34620.4|34638.6|34618.6|34640.4|34620.4|34623.6|34603.6|37
1663877700000|2022-09-22 20:15:00|34637.9|34617.9|34626.1|34606.1|34638.6|34618.6|34626.1|34606.1|31
1663878000000|2022-09-22 20:20:00|34628.6|34608.6|34623.6|34603.6|34631.1|34611.1|34621.1|34601.1|11
1663878300000|2022-09-22 20:25:00|34626.1|34606.1|34613.6|34593.6|34626.1|34606.1|34609.3|34589.3|9
1663878600000|2022-09-22 20:30:00|34611.8|34591.8|34618.6|34598.6|34628.6|34608.6|34608.6|34588.6|11
1663878900000|2022-09-22 20:35:00|34616.8|34596.8|34621.1|34601.1|34631.1|34611.1|34616.8|34596.8|6
1663879200000|2022-09-22 20:40:00|34623.6|34603.6|34631.8|34611.8|34641.1|34621.1|34623.6|34603.6|4
1663879500000|2022-09-22 20:45:00|34631.1|34611.1|34623.6|34603.6|34636.1|34616.1|34619.2|34599.2|11
1663879800000|2022-09-22 20:50:00|34622.9|34602.9|34618.6|34598.6|34622.9|34602.9|34613.6|34593.6|22
1663880100000|2022-09-22 20:55:00|34616.1|34596.1|34621.1|34601.1|34623.6|34603.6|34616.1|34596.1|19
1663884000000|2022-09-22 22:00:00|34636.9|34616.9|34643.5|34623.5|34646|34626|34628.5|34608.5|35
1663884300000|2022-09-22 22:05:00|34646|34626|34635.3|34615.3|34646|34626|34624.2|34604.2|13
1663884600000|2022-09-22 22:10:00|34636|34616|34626|34606|34641|34621|34619.2|34599.2|8
1663884900000|2022-09-22 22:15:00|34628.5|34608.5|34626|34606|34631|34611|34626|34606|6
1663885200000|2022-09-22 22:20:00|34631|34611|34643.5|34623.5|34646|34626|34631|34611|6
1663885500000|2022-09-22 22:25:00|34644.9|34624.9|34631|34611|34648.5|34628.5|34631|34611|22
1663885800000|2022-09-22 22:30:00|34628.5|34608.5|34646|34626|34646|34626|34628.5|34608.5|4
1663886100000|2022-09-22 22:35:00|34651|34631|34646|34626|34656|34636|34641|34621|2
1663886400000|2022-09-22 22:40:00|34643.5|34623.5|34622.8|34602.8|34646|34626|34622.8|34602.8|13
1663886700000|2022-09-22 22:45:00|34621|34601|34618.5|34598.5|34631|34611|34618.5|34598.5|15
1663887000000|2022-09-22 22:50:00|34616|34596|34626|34606|34626|34606|34614.2|34594.2|8
1663887300000|2022-09-22 22:55:00|34623.5|34603.5|34633.5|34613.5|34636|34616|34618.5|34598.5|14
1663887600000|2022-09-22 23:00:00|34631|34611|34646|34626|34646|34626|34618.5|34598.5|8
1663887900000|2022-09-22 23:05:00|34647.8|34627.8|34636|34616|34648.5|34628.5|34631|34611|11
1663888200000|2022-09-22 23:10:00|34634.2|34614.2|34628.5|34608.5|34634.2|34614.2|34628.5|34608.5|10
1663888500000|2022-09-22 23:15:00|34631|34611|34628.5|34608.5|34633.5|34613.5|34628.5|34608.5|2
1663888800000|2022-09-22 23:20:00|34623.5|34603.5|34618.5|34598.5|34623.5|34603.5|34613.5|34593.5|25
1663889100000|2022-09-22 23:25:00|34620.3|34600.3|34648.5|34628.5|34651|34631|34620.3|34600.3|18
1663889400000|2022-09-22 23:30:00|34643.5|34623.5|34671|34651|34676|34656|34643.5|34623.5|31
1663889700000|2022-09-22 23:35:00|34672.8|34652.8|34668.5|34648.5|34673.5|34653.5|34666|34646|9
1663890000000|2022-09-22 23:40:00|34668.4|34648.4|34668.4|34648.4|34673.4|34653.4|34668.4|34648.4|4
1663890300000|2022-09-22 23:45:00|34663.4|34643.4|34663.4|34643.4|34663.4|34643.4|34658.4|34638.4|13
1663890600000|2022-09-22 23:50:00|34668.4|34648.4|34675.9|34655.9|34680.9|34660.9|34668.4|34648.4|8
1663890900000|2022-09-22 23:55:00|34674.1|34654.1|34680.9|34660.9|34685.9|34665.9|34673.4|34653.4|27
1663891200000|2022-09-23 00:00:00|34679.1|34659.1|34705.9|34685.9|34712.7|34692.7|34675.9|34655.9|94
1663891500000|2022-09-23 00:05:00|34703.4|34683.4|34648.4|34628.4|34703.4|34683.4|34648.4|34628.4|34
1663891800000|2022-09-23 00:10:00|34647.7|34627.7|34631.6|34611.6|34650.9|34630.9|34631.6|34611.6|38
1663892100000|2022-09-23 00:15:00|34630.9|34610.9|34607.7|34587.7|34637.7|34617.7|34604.8|34584.8|55
1663892400000|2022-09-23 00:20:00|34604.1|34584.1|34618.4|34598.4|34626.6|34606.6|34598.4|34578.4|52
1663892700000|2022-09-23 00:25:00|34620.9|34600.9|34596.6|34576.6|34622.7|34602.7|34589.1|34569.1|46
1663893000000|2022-09-23 00:30:00|34593.4|34573.4|34610.9|34590.9|34613.4|34593.4|34588.4|34568.4|58
1663893300000|2022-09-23 00:35:00|34608.4|34588.4|34630.9|34610.9|34630.9|34610.9|34603.4|34583.4|54
1663893600000|2022-09-23 00:40:00|34628.4|34608.4|34605.9|34585.9|34630.9|34610.9|34600.9|34580.9|46
1663893900000|2022-09-23 00:45:00|34607.7|34587.7|34600.9|34580.9|34630.9|34610.9|34598.4|34578.4|36
1663894200000|2022-09-23 00:50:00|34598.4|34578.4|34620.9|34600.9|34620.9|34600.9|34588.4|34568.4|76
1663894500000|2022-09-23 00:55:00|34619.1|34599.1|34638.4|34618.4|34675.9|34655.9|34618.4|34598.4|118
1663894800000|2022-09-23 01:00:00|34634.1|34614.1|34696.6|34676.6|34706.6|34686.6|34625.9|34605.9|338
1663895100000|2022-09-23 01:05:00|34695.9|34675.9|34648.4|34628.4|34700.2|34680.2|34641.6|34621.6|140
1663895400000|2022-09-23 01:10:00|34645.9|34625.9|34685.9|34665.9|34685.9|34665.9|34619.1|34599.1|145
1663895700000|2022-09-23 01:15:00|34687.7|34667.7|34689.5|34669.5|34690.2|34670.2|34618.4|34598.4|145
1663896000000|2022-09-23 01:20:00|34690.2|34670.2|34615.9|34595.9|34700.9|34680.9|34605.9|34585.9|177
1663896300000|2022-09-23 01:25:00|34613.4|34593.4|34577.3|34557.3|34632.7|34612.7|34572.3|34552.3|116
1663896600000|2022-09-23 01:30:00|34575.4|34555.4|34546.6|34526.6|34575.4|34555.4|34511.8|34491.8|238
1663896900000|2022-09-23 01:35:00|34544.8|34524.8|34494.7|34474.7|34551.6|34531.6|34492.2|34472.2|125
1663897200000|2022-09-23 01:40:00|34497.2|34477.2|34519.7|34499.7|34540.9|34520.9|34497.2|34477.2|86
1663897500000|2022-09-23 01:45:00|34517.9|34497.9|34531.6|34511.6|34555.9|34535.9|34505.4|34485.4|96
1663897800000|2022-09-23 01:50:00|34532.2|34512.2|34534.7|34514.7|34541.6|34521.6|34514.7|34494.7|51
1663898100000|2022-09-23 01:55:00|34537.2|34517.2|34607.2|34587.2|34607.2|34587.2|34529.7|34509.7|99
1663898400000|2022-09-23 02:00:00|34604.7|34584.7|34562.2|34542.2|34607.2|34587.2|34552.2|34532.2|95
1663898700000|2022-09-23 02:05:00|34564.7|34544.7|34547.2|34527.2|34564.7|34544.7|34534.7|34514.7|58
1663899000000|2022-09-23 02:10:00|34549.7|34529.7|34527.2|34507.2|34564|34544|34525.4|34505.4|72
1663899300000|2022-09-23 02:15:00|34525.4|34505.4|34502.2|34482.2|34537.2|34517.2|34482.2|34462.2|117
1663899600000|2022-09-23 02:20:00|34504|34484|34492.2|34472.2|34504|34484|34469.7|34449.7|95
1663899900000|2022-09-23 02:25:00|34494.7|34474.7|34492.2|34472.2|34512.2|34492.2|34469.7|34449.7|86
1663900200000|2022-09-23 02:30:00|34497.2|34477.2|34492.9|34472.9|34509.7|34489.7|34474.7|34454.7|215
1663900500000|2022-09-23 02:35:00|34492.2|34472.2|34499|34479|34522.2|34502.2|34489.7|34469.7|138
1663900800000|2022-09-23 02:40:00|34499.7|34479.7|34504.7|34484.7|34504.7|34484.7|34477.2|34457.2|83
1663901100000|2022-09-23 02:45:00|34507.2|34487.2|34514.7|34494.7|34534.7|34514.7|34489.7|34469.7|129
1663901400000|2022-09-23 02:50:00|34516.5|34496.5|34522.2|34502.2|34524.7|34504.7|34500.4|34480.4|102
1663901700000|2022-09-23 02:55:00|34519.7|34499.7|34509.7|34489.7|34524|34504|34507.2|34487.2|68
1663902000000|2022-09-23 03:00:00|34507.2|34487.2|34512.2|34492.2|34519.7|34499.7|34462.2|34442.2|221
1663902300000|2022-09-23 03:05:00|34514|34494|34529.7|34509.7|34529.7|34509.7|34507.2|34487.2|71
1663902600000|2022-09-23 03:10:00|34532.2|34512.2|34479.7|34459.7|34532.2|34512.2|34460.4|34440.4|121
1663902900000|2022-09-23 03:15:00|34477.2|34457.2|34459.7|34439.7|34492.2|34472.2|34459.7|34439.7|118
1663903200000|2022-09-23 03:20:00|34457.2|34437.2|34472.2|34452.2|34476.5|34456.5|34447.9|34427.9|98
1663903500000|2022-09-23 03:25:00|34474.7|34454.7|34494.7|34474.7|34497.2|34477.2|34472.2|34452.2|50
1663903800000|2022-09-23 03:30:00|34494|34474|34467.2|34447.2|34494|34474|34467.2|34447.2|31
1663904100000|2022-09-23 03:35:00|34464.7|34444.7|34447.2|34427.2|34464.7|34444.7|34415.4|34395.4|91
1663904400000|2022-09-23 03:40:00|34453.3|34433.3|34452.2|34432.2|34454.7|34434.7|34431.5|34411.5|41
1663904700000|2022-09-23 03:45:00|34450.4|34430.4|34437.2|34417.2|34452.2|34432.2|34419.7|34399.7|54
1663905000000|2022-09-23 03:50:00|34439|34419|34437.2|34417.2|34444.7|34424.7|34429.7|34409.7|25
1663905300000|2022-09-23 03:55:00|34435.4|34415.4|34462.2|34442.2|34464.7|34444.7|34434.7|34414.7|22
1663905600000|2022-09-23 04:00:00|34459.7|34439.7|34442.2|34422.2|34472.2|34452.2|34434.7|34414.7|43
1663905900000|2022-09-23 04:05:00|34441.5|34421.5|34394.7|34374.7|34442.2|34422.2|34367.2|34347.2|98
1663906200000|2022-09-23 04:10:00|34389.7|34369.7|34402.2|34382.2|34405.3|34385.3|34389.7|34369.7|27
1663906500000|2022-09-23 04:15:00|34400.3|34380.3|34397.1|34377.1|34402.2|34382.2|34384.7|34364.7|36
1663906800000|2022-09-23 04:20:00|34399|34379|34429.6|34409.6|34429.6|34409.6|34392.1|34372.1|29
1663907100000|2022-09-23 04:25:00|34429|34409|34449.6|34429.6|34452.1|34432.1|34429|34409|27
1663907400000|2022-09-23 04:30:00|34447.8|34427.8|34444.6|34424.6|34467.1|34447.1|34429.6|34409.6|39
1663907700000|2022-09-23 04:35:00|34446.4|34426.4|34427.1|34407.1|34447.1|34427.1|34417.1|34397.1|16
1663908000000|2022-09-23 04:40:00|34424.6|34404.6|34409.6|34389.6|34426.4|34406.4|34402.1|34382.1|53
1663908300000|2022-09-23 04:45:00|34412.1|34392.1|34420.7|34400.7|34446.4|34426.4|34407.1|34387.1|54
1663908600000|2022-09-23 04:50:00|34422.1|34402.1|34427.1|34407.1|34442.1|34422.1|34422.1|34402.1|11
1663908900000|2022-09-23 04:55:00|34426.4|34406.4|34401|34381|34427.1|34407.1|34395.6|34375.6|36
1663909200000|2022-09-23 05:00:00|34399.2|34379.2|34406|34386|34412.8|34392.8|34385.3|34365.3|101
1663909500000|2022-09-23 05:05:00|34405.3|34385.3|34422.8|34402.8|34447.8|34427.8|34403.5|34383.5|78
1663909800000|2022-09-23 05:10:00|34425.3|34405.3|34452.8|34432.8|34452.8|34432.8|34423.5|34403.5|54
1663910100000|2022-09-23 05:15:00|34455.3|34435.3|34480.3|34460.3|34497.1|34477.1|34455.3|34435.3|80
1663910400000|2022-09-23 05:20:00|34476|34456|34488.5|34468.5|34507.8|34487.8|34476|34456|51
1663910700000|2022-09-23 05:25:00|34490.3|34470.3|34479.6|34459.6|34492.8|34472.8|34467.8|34447.8|38
1663911000000|2022-09-23 05:30:00|34487.1|34467.1|34465.3|34445.3|34526.4|34506.4|34465.3|34445.3|197
1663911300000|2022-09-23 05:35:00|34467.8|34447.8|34460.3|34440.3|34477.1|34457.1|34444.6|34424.6|100
1663911600000|2022-09-23 05:40:00|34462.8|34442.8|34448.5|34428.5|34480.3|34460.3|34446.7|34426.7|75
1663911900000|2022-09-23 05:45:00|34451.7|34431.7|34451|34431|34462.8|34442.8|34426.7|34406.7|107
1663912200000|2022-09-23 05:50:00|34453.5|34433.5|34472.8|34452.8|34483.5|34463.5|34453.5|34433.5|118
1663912500000|2022-09-23 05:55:00|34468.5|34448.5|34458.5|34438.5|34478.5|34458.5|34456|34436|88
1663912800000|2022-09-23 06:00:00|34456|34436|34477.1|34457.1|34477.1|34457.1|34424.6|34404.6|120
1663913100000|2022-09-23 06:05:00|34475.3|34455.3|34497.1|34477.1|34512.1|34492.1|34475.3|34455.3|139
1663913400000|2022-09-23 06:10:00|34498.9|34478.9|34509.6|34489.6|34532.1|34512.1|34492.8|34472.8|145
1663913700000|2022-09-23 06:15:00|34507.8|34487.8|34469.6|34449.6|34507.8|34487.8|34467.1|34447.1|84
1663914000000|2022-09-23 06:20:00|34467.1|34447.1|34395.3|34375.3|34467.1|34447.1|34395.3|34375.3|158
1663914300000|2022-09-23 06:25:00|34394.6|34374.6|34390.3|34370.3|34412.8|34392.8|34372.1|34352.1|166
1663914600000|2022-09-23 06:30:00|34392.8|34372.8|34397.1|34377.1|34414.6|34394.6|34389.6|34369.6|95
1663914900000|2022-09-23 06:35:00|34399.6|34379.6|34342.1|34322.1|34412.1|34392.1|34339.6|34319.6|124
1663915200000|2022-09-23 06:40:00|34339.6|34319.6|34342.1|34322.1|34347.1|34327.1|34309.6|34289.6|174
1663915500000|2022-09-23 06:45:00|34339.6|34319.6|34351.4|34331.4|34353.2|34333.2|34314.6|34294.6|155
1663915800000|2022-09-23 06:50:00|34349.6|34329.6|34330.9|34310.9|34359.6|34339.6|34316.6|34296.6|217
1663916100000|2022-09-23 06:55:00|34329.1|34309.1|34303.4|34283.4|34365.2|34345.2|34303.4|34283.4|195
1663916400000|2022-09-23 07:00:00|34304.1|34284.1|34322|34302|34327|34307|34262|34242|529
1663916700000|2022-09-23 07:05:00|34322.7|34302.7|34292|34272|34329.5|34309.5|34282|34262|213
1663917000000|2022-09-23 07:10:00|34291.3|34271.3|34188.4|34168.4|34298.1|34278.1|34186.6|34166.6|310
1663917300000|2022-09-23 07:15:00|34185.9|34165.9|34145.9|34125.9|34205.9|34185.9|34125.9|34105.9|531
1663917600000|2022-09-23 07:20:00|34143.4|34123.4|34118.4|34098.4|34143.4|34123.4|34096.6|34076.6|299
1663917900000|2022-09-23 07:25:00|34119.1|34099.1|34100.9|34080.9|34143.4|34123.4|34095.9|34075.9|217
1663918200000|2022-09-23 07:30:00|34104.1|34084.1|34074.1|34054.1|34110.9|34090.9|34037.3|34017.3|415
1663918500000|2022-09-23 07:35:00|34075.9|34055.9|34045.9|34025.9|34075.9|34055.9|34006.2|33986.2|293
1663918800000|2022-09-23 07:40:00|34046.6|34026.6|33950.5|33930.5|34049.1|34029.1|33947.3|33927.3|262
1663919100000|2022-09-23 07:45:00|33947.3|33927.3|33966.2|33946.2|33971.2|33951.2|33909.8|33889.8|438
1663919400000|2022-09-23 07:50:00|33968.7|33948.7|33965.5|33945.5|33996.2|33976.2|33948.7|33928.7|231
1663919700000|2022-09-23 07:55:00|33962.3|33942.3|33965.5|33945.5|33973|33953|33923.7|33903.7|168
1663920000000|2022-09-23 08:00:00|33963.7|33943.7|33962.3|33942.3|33972.3|33952.3|33929.4|33909.4|229
1663920300000|2022-09-23 08:05:00|33967.3|33947.3|33909.8|33889.8|33976.9|33956.9|33868.7|33848.7|332
1663920600000|2022-09-23 08:10:00|33910.5|33890.5|33833.7|33813.7|33943.4|33923.4|33833.7|33813.7|376
1663920900000|2022-09-23 08:15:00|33828.7|33808.7|33875.5|33855.5|33881.2|33861.2|33823.7|33803.7|270
1663921200000|2022-09-23 08:20:00|33871.2|33851.2|33861.2|33841.2|33880.5|33860.5|33846.2|33826.2|263
1663921500000|2022-09-23 08:25:00|33858.7|33838.7|33893.7|33873.7|33916.2|33896.2|33858.7|33838.7|202
1663921800000|2022-09-23 08:30:00|33891.2|33871.2|33821.9|33801.9|33896.2|33876.2|33796.2|33776.2|398
1663922100000|2022-09-23 08:35:00|33819.4|33799.4|33783.3|33763.3|33834.4|33814.4|33780.1|33760.1|451
1663922400000|2022-09-23 08:40:00|33780.1|33760.1|33672.6|33652.6|33801.5|33781.5|33650.1|33630.1|635
1663922700000|2022-09-23 08:45:00|33670.8|33650.8|33668.3|33648.3|33675.8|33655.8|33625.1|33605.1|483
1663923000000|2022-09-23 08:50:00|33667.6|33647.6|33632.6|33612.6|33667.6|33647.6|33625.1|33605.1|407
1663923300000|2022-09-23 08:55:00|33630.1|33610.1|33578.7|33558.7|33630.1|33610.1|33535.1|33515.1|620
1663923600000|2022-09-23 09:00:00|33581.2|33561.2|33534.6|33514.6|33627.6|33607.6|33534|33514|456
1663923900000|2022-09-23 09:05:00|33537.1|33517.1|33543.9|33523.9|33605.8|33585.8|33537.1|33517.1|364
1663924200000|2022-09-23 09:10:00|33548.9|33528.9|33556.4|33536.4|33604.6|33584.6|33532.1|33512.1|346
1663924500000|2022-09-23 09:15:00|33558.9|33538.9|33546.4|33526.4|33561.4|33541.4|33532.8|33512.8|917
1663924800000|2022-09-23 09:20:00|33547.1|33527.1|33530.4|33510.4|33577.1|33557.1|33527.5|33507.5|275
1663925100000|2022-09-23 09:25:00|33531.1|33511.1|33533.9|33513.9|33555|33535|33526.4|33506.4|208
1663925400000|2022-09-23 09:30:00|33536.4|33516.4|33430.3|33410.3|33543.9|33523.9|33400.3|33380.3|829
1663925700000|2022-09-23 09:35:00|33432.8|33412.8|33415.3|33395.3|33435.3|33415.3|33351|33331|672
1663926000000|2022-09-23 09:40:00|33417.8|33397.8|33327.8|33307.8|33422.1|33402.1|33309.2|33289.2|696
1663926300000|2022-09-23 09:45:00|33326|33306|33327.8|33307.8|33377.8|33357.8|33321.7|33301.7|343
1663926600000|2022-09-23 09:50:00|33331|33311|33340.3|33320.3|33352.1|33332.1|33277.1|33257.1|498
1663926900000|2022-09-23 09:55:00|33341|33321|33432.8|33412.8|33440.3|33420.3|33335.3|33315.3|320
1663927200000|2022-09-23 10:00:00|33437.1|33417.1|33401|33381|33437.1|33417.1|33388.5|33368.5|275
1663927500000|2022-09-23 10:05:00|33404.6|33384.6|33345.3|33325.3|33405.3|33385.3|33342.8|33322.8|265
1663927800000|2022-09-23 10:10:00|33343.5|33323.5|33324.6|33304.6|33377.8|33357.8|33290.3|33270.3|350
1663928100000|2022-09-23 10:15:00|33321|33301|33315.3|33295.3|33340.3|33320.3|33288.5|33268.5|302
1663928400000|2022-09-23 10:20:00|33316|33296|33289.2|33269.2|33323.2|33303.2|33277.8|33257.8|245
1663928700000|2022-09-23 10:25:00|33287.4|33267.4|33301|33281|33328.5|33308.5|33267.8|33247.8|172
1663929000000|2022-09-23 10:30:00|33302.8|33282.8|33347.8|33327.8|33348.5|33328.5|33283.5|33263.5|222
1663929300000|2022-09-23 10:35:00|33345.3|33325.3|33382.8|33362.8|33382.8|33362.8|33300.3|33280.3|233
1663929600000|2022-09-23 10:40:00|33381|33361|33361|33341|33385.3|33365.3|33345.3|33325.3|169
1663929900000|2022-09-23 10:45:00|33362.8|33342.8|33315.3|33295.3|33377.8|33357.8|33292.8|33272.8|168
1663930200000|2022-09-23 10:50:00|33312.8|33292.8|33301|33281|33321|33301|33272.8|33252.8|217
1663930500000|2022-09-23 10:55:00|33299.2|33279.2|33281|33261|33306|33286|33271.7|33251.7|137
1663930800000|2022-09-23 11:00:00|33278.5|33258.5|33315.3|33295.3|33321.4|33301.4|33271|33251|162
1663931100000|2022-09-23 11:05:00|33317.8|33297.8|33310.3|33290.3|33351|33331|33290.3|33270.3|239
1663931400000|2022-09-23 11:10:00|33307.8|33287.8|33330.3|33310.3|33371|33351|33292.8|33272.8|315
1663931700000|2022-09-23 11:15:00|33328.5|33308.5|33329.6|33309.6|33344.6|33324.6|33320.3|33300.3|333
1663932000000|2022-09-23 11:20:00|33328.9|33308.9|33317.1|33297.1|33328.9|33308.9|33305.3|33285.3|85
1663932300000|2022-09-23 11:25:00|33322.1|33302.1|33335.3|33315.3|33351.4|33331.4|33309.6|33289.6|175
1663932600000|2022-09-23 11:30:00|33336|33316|33327.8|33307.8|33341|33321|33269.6|33249.6|344
1663932900000|2022-09-23 11:35:00|33326|33306|33295.3|33275.3|33326|33306|33287.8|33267.8|222
1663933200000|2022-09-23 11:40:00|33297.1|33277.1|33272.8|33252.8|33320.3|33300.3|33267.8|33247.8|191
1663933500000|2022-09-23 11:45:00|33273.5|33253.5|33349.6|33329.6|33382.8|33362.8|33273.5|33253.5|284
1663933800000|2022-09-23 11:50:00|33352.1|33332.1|33346.4|33326.4|33376.4|33356.4|33311.4|33291.4|221
1663934100000|2022-09-23 11:55:00|33343.9|33323.9|33373.9|33353.9|33388.9|33368.9|33339.6|33319.6|363
1663934400000|2022-09-23 12:00:00|33368.9|33348.9|33389.6|33369.6|33400.7|33380.7|33351.4|33331.4|368
1663934700000|2022-09-23 12:05:00|33388.2|33368.2|33341.4|33321.4|33416.4|33396.4|33339.6|33319.6|483
1663935000000|2022-09-23 12:10:00|33332.8|33312.8|33387.1|33367.1|33414.3|33394.3|33301.4|33281.4|452
1663935300000|2022-09-23 12:15:00|33388.9|33368.9|33370.3|33350.3|33389.6|33369.6|33316.4|33296.4|473
1663935600000|2022-09-23 12:20:00|33377.1|33357.1|33356|33336|33390.3|33370.3|33345.3|33325.3|351
1663935900000|2022-09-23 12:25:00|33354.6|33334.6|33397.8|33377.8|33399.6|33379.6|33322.8|33302.8|344
1663936200000|2022-09-23 12:30:00|33395.3|33375.3|33349.6|33329.6|33397.8|33377.8|33331|33311|285
1663936500000|2022-09-23 12:35:00|33347.1|33327.1|33342.8|33322.8|33352.1|33332.1|33315.3|33295.3|307
1663936800000|2022-09-23 12:40:00|33342.1|33322.1|33373.5|33353.5|33384.6|33364.6|33332.4|33312.4|236
1663937100000|2022-09-23 12:45:00|33375.3|33355.3|33375.3|33355.3|33400.7|33380.7|33362.1|33342.1|309
1663937400000|2022-09-23 12:50:00|33370.3|33350.3|33402.1|33382.1|33402.8|33382.8|33340.3|33320.3|316
1663937700000|2022-09-23 12:55:00|33402.8|33382.8|33412.8|33392.8|33452|33432|33372.8|33352.8|481
1663938000000|2022-09-23 13:00:00|33414.5|33394.5|33477.8|33457.8|33482|33462|33331|33311|1609
1663938300000|2022-09-23 13:05:00|33477|33457|33522.7|33502.7|33537|33517|33437.7|33417.7|944
1663938600000|2022-09-23 13:10:00|33521|33501|33502|33482|33555.2|33535.2|33472.7|33452.7|1000
1663938900000|2022-09-23 13:15:00|33502.7|33482.7|33539.1|33519.1|33541.6|33521.6|33477.7|33457.7|453
1663939200000|2022-09-23 13:20:00|33536.6|33516.6|33589.1|33569.1|33613.4|33593.4|33511.6|33491.6|558
1663939500000|2022-09-23 13:25:00|33590.9|33570.9|33539.8|33519.8|33601.6|33581.6|33519.1|33499.1|415
1663939800000|2022-09-23 13:30:00|33541.6|33521.6|33566.6|33546.6|33573.4|33553.4|33491.6|33471.6|509
1663940100000|2022-09-23 13:35:00|33567.3|33547.3|33456.6|33436.6|33590.9|33570.9|33419.1|33399.1|640
1663940400000|2022-09-23 13:40:00|33452.3|33432.3|33436.6|33416.6|33475.5|33455.5|33417.3|33397.3|541
1663940700000|2022-09-23 13:45:00|33431.3|33411.3|33396.6|33376.6|33463|33443|33363|33343|821
1663941000000|2022-09-23 13:50:00|33395.9|33375.9|33427.3|33407.3|33459.1|33439.1|33369.1|33349.1|406
1663941300000|2022-09-23 13:55:00|33429.1|33409.1|33372.3|33352.3|33429.1|33409.1|33364.1|33344.1|502
1663941600000|2022-09-23 14:00:00|33369.8|33349.8|33416.6|33396.6|33419.1|33399.1|33345.5|33325.5|416
1663941900000|2022-09-23 14:05:00|33419.1|33399.1|33426.6|33406.6|33489.1|33469.1|33396.6|33376.6|390
1663942200000|2022-09-23 14:10:00|33424.8|33404.8|33381.6|33361.6|33452.3|33432.3|33350.9|33330.9|365
1663942500000|2022-09-23 14:15:00|33379.1|33359.1|33351.6|33331.6|33396.6|33376.6|33336.6|33316.6|330
1663942800000|2022-09-23 14:20:00|33349.1|33329.1|33326.6|33306.6|33354.1|33334.1|33324.1|33304.1|402
1663943100000|2022-09-23 14:25:00|33313.7|33293.7|33409.1|33389.1|33409.1|33389.1|33309.1|33289.1|449
1663943400000|2022-09-23 14:30:00|33406.6|33386.6|33375.9|33355.9|33464.8|33444.8|33369.8|33349.8|325
1663943700000|2022-09-23 14:35:00|33374.1|33354.1|33373|33353|33389.1|33369.1|33355.5|33335.5|487
1663944000000|2022-09-23 14:40:00|33369.8|33349.8|33369.1|33349.1|33389.8|33369.8|33344.1|33324.1|296
1663944300000|2022-09-23 14:45:00|33370.9|33350.9|33379.1|33359.1|33429.1|33409.1|33364.1|33344.1|328
1663944600000|2022-09-23 14:50:00|33377.3|33357.3|33386.6|33366.6|33386.6|33366.6|33347.3|33327.3|187
1663944900000|2022-09-23 14:55:00|33384.8|33364.8|33344.1|33324.1|33407.7|33387.7|33339.1|33319.1|222
1663945200000|2022-09-23 15:00:00|33342.3|33322.3|33439.1|33419.1|33439.1|33419.1|33324.1|33304.1|332
1663945500000|2022-09-23 15:05:00|33436.6|33416.6|33420.2|33400.2|33449.1|33429.1|33409.1|33389.1|268
1663945800000|2022-09-23 15:10:00|33422|33402|33357.7|33337.7|33427.7|33407.7|33357.7|33337.7|264
1663946100000|2022-09-23 15:15:00|33355.9|33335.9|33405.2|33385.2|33410.2|33390.2|33352.7|33332.7|289
1663946400000|2022-09-23 15:20:00|33407|33387|33480.9|33460.9|33485.9|33465.9|33390.2|33370.2|387
1663946700000|2022-09-23 15:25:00|33482.7|33462.7|33457.7|33437.7|33517.7|33497.7|33442.7|33422.7|397
1663947000000|2022-09-23 15:30:00|33460.9|33440.9|33442.7|33422.7|33472.7|33452.7|33430.2|33410.2|303
1663947300000|2022-09-23 15:35:00|33447.7|33427.7|33467.7|33447.7|33477.7|33457.7|33430.2|33410.2|390
1663947600000|2022-09-23 15:40:00|33465.2|33445.2|33435.2|33415.2|33482.7|33462.7|33425.9|33405.9|304
1663947900000|2022-09-23 15:45:00|33437|33417|33414.1|33394.1|33437.7|33417.7|33379.1|33359.1|531
1663948200000|2022-09-23 15:50:00|33419.1|33399.1|33407.7|33387.7|33442.7|33422.7|33403.4|33383.4|305
1663948500000|2022-09-23 15:55:00|33409.5|33389.5|33372|33352|33412.7|33392.7|33367.7|33347.7|207
1663948800000|2022-09-23 16:00:00|33370.2|33350.2|33397|33377|33397|33377|33355.2|33335.2|227
1663949100000|2022-09-23 16:05:00|33402|33382|33392|33372|33404.5|33384.5|33374.5|33354.5|176
1663949400000|2022-09-23 16:10:00|33391.3|33371.3|33397|33377|33399.5|33379.5|33375.2|33355.2|142
1663949700000|2022-09-23 16:15:00|33394.5|33374.5|33412.7|33392.7|33435.2|33415.2|33394.5|33374.5|195
1663950000000|2022-09-23 16:20:00|33413.4|33393.4|33413.8|33393.8|33444.5|33424.5|33407.7|33387.7|156
1663950300000|2022-09-23 16:25:00|33415.6|33395.6|33408.8|33388.8|33420.2|33400.2|33398.8|33378.8|206
1663950600000|2022-09-23 16:30:00|33406.3|33386.3|33406.3|33386.3|33436.3|33416.3|33391.3|33371.3|396
1663950900000|2022-09-23 16:35:00|33402.7|33382.7|33393.8|33373.8|33406.3|33386.3|33372|33352|247
1663951200000|2022-09-23 16:40:00|33394.5|33374.5|33371.2|33351.2|33401.3|33381.3|33366.2|33346.2|241
1663951500000|2022-09-23 16:45:00|33372|33352|33415.5|33395.5|33419.8|33399.8|33372|33352|479
1663951800000|2022-09-23 16:50:00|33413|33393|33426.2|33406.2|33462|33442|33413|33393|297
1663952100000|2022-09-23 16:55:00|33421.2|33401.2|33437|33417|33441.3|33421.3|33386.2|33366.2|1061
1663952400000|2022-09-23 17:00:00|33441.3|33421.3|33497|33477|33518.1|33498.1|33431.3|33411.3|578
1663952700000|2022-09-23 17:05:00|33494.5|33474.5|33481.3|33461.3|33509.5|33489.5|33467|33447|198
1663953000000|2022-09-23 17:10:00|33482|33462|33472|33452|33485.2|33465.2|33452|33432|97
1663953300000|2022-09-23 17:15:00|33471.3|33451.3|33520.2|33500.2|33526.3|33506.3|33463.8|33443.8|328
1663953600000|2022-09-23 17:20:00|33518.4|33498.4|33513.8|33493.8|33529.5|33509.5|33494.5|33474.5|169
1663953900000|2022-09-23 17:25:00|33512|33492|33464.5|33444.5|33522|33502|33462|33442|144
1663954200000|2022-09-23 17:30:00|33463.8|33443.8|33492|33472|33497|33477|33462|33442|177
1663954500000|2022-09-23 17:35:00|33493.8|33473.8|33417|33397|33494.5|33474.5|33416.3|33396.3|126
1663954800000|2022-09-23 17:40:00|33418.8|33398.8|33434.5|33414.5|33437|33417|33398.8|33378.8|104
1663955100000|2022-09-23 17:45:00|33437|33417|33469.5|33449.5|33482|33462|33436.3|33416.3|97
1663955400000|2022-09-23 17:50:00|33471.3|33451.3|33469.5|33449.5|33482|33462|33459.5|33439.5|94
1663955700000|2022-09-23 17:55:00|33467|33447|33472|33452|33484.5|33464.5|33460.2|33440.2|112
1663956000000|2022-09-23 18:00:00|33470.2|33450.2|33489.5|33469.5|33489.5|33469.5|33438.8|33418.8|86
1663956300000|2022-09-23 18:05:00|33487|33467|33454.5|33434.5|33507|33487|33452|33432|92
1663956600000|2022-09-23 18:10:00|33452|33432|33419.5|33399.5|33467|33447|33402|33382|98
1663956900000|2022-09-23 18:15:00|33417|33397|33402|33382|33422|33402|33402|33382|65
1663957200000|2022-09-23 18:20:00|33404.5|33384.5|33419.5|33399.5|33439.5|33419.5|33402|33382|64
1663957500000|2022-09-23 18:25:00|33421.2|33401.2|33421.9|33401.9|33442|33422|33419.4|33399.4|37
1663957800000|2022-09-23 18:30:00|33420.2|33400.2|33416.9|33396.9|33426.9|33406.9|33396.9|33376.9|104
1663958100000|2022-09-23 18:35:00|33414.4|33394.4|33411.9|33391.9|33419.4|33399.4|33394.4|33374.4|76
1663958400000|2022-09-23 18:40:00|33413.7|33393.7|33420.2|33400.2|33426.2|33406.2|33404.4|33384.4|39
1663958700000|2022-09-23 18:45:00|33418.4|33398.4|33416.9|33396.9|33447.6|33427.6|33411.9|33391.9|93
1663959000000|2022-09-23 18:50:00|33416.2|33396.2|33386.2|33366.2|33416.9|33396.9|33381.6|33361.6|41
1663959300000|2022-09-23 18:55:00|33384.4|33364.4|33396.9|33376.9|33396.9|33376.9|33371.9|33351.9|111
1663959600000|2022-09-23 19:00:00|33398.7|33378.7|33433|33413|33453|33433|33398.7|33378.7|149
1663959900000|2022-09-23 19:05:00|33433.7|33413.7|33473|33453|33494.8|33474.8|33428|33408|161
1663960200000|2022-09-23 19:10:00|33473.7|33453.7|33438|33418|33483|33463|33423|33403|79
1663960500000|2022-09-23 19:15:00|33439.8|33419.8|33445.5|33425.5|33455.5|33435.5|33438|33418|62
1663960800000|2022-09-23 19:20:00|33443.7|33423.7|33443.7|33423.7|33472.3|33452.3|33428.7|33408.7|73
1663961100000|2022-09-23 19:25:00|33445.5|33425.5|33440.5|33420.5|33445.5|33425.5|33418.7|33398.7|34
1663961400000|2022-09-23 19:30:00|33442.3|33422.3|33433.7|33413.7|33450.5|33430.5|33432.6|33412.6|69
1663961700000|2022-09-23 19:35:00|33433|33413|33431.2|33411.2|33443|33423|33417.6|33397.6|101
1663962000000|2022-09-23 19:40:00|33433|33413|33456.9|33436.9|33461.9|33441.9|33418.7|33398.7|124
1663962300000|2022-09-23 19:45:00|33458.7|33438.7|33429.4|33409.4|33471.9|33451.9|33428.7|33408.7|101
1663962600000|2022-09-23 19:50:00|33427.6|33407.6|33449.4|33429.4|33451.9|33431.9|33414.4|33394.4|72
1663962900000|2022-09-23 19:55:00|33451.2|33431.2|33456.9|33436.9|33460.5|33440.5|33421.9|33401.9|61
1663963200000|2022-09-23 20:00:00|33458.7|33438.7|33459.4|33439.4|33479.4|33459.4|33454.4|33434.4|64
1663963500000|2022-09-23 20:05:00|33457.6|33437.6|33459.4|33439.4|33464.4|33444.4|33451.9|33431.9|48
1663963800000|2022-09-23 20:10:00|33456.9|33436.9|33471.9|33451.9|33481.9|33461.9|33456.9|33436.9|58
1663964100000|2022-09-23 20:15:00|33476.9|33456.9|33481.9|33461.9|33485.5|33465.5|33476.9|33456.9|39
1663964400000|2022-09-23 20:20:00|33481.2|33461.2|33489.4|33469.4|33499.4|33479.4|33476.9|33456.9|32
1663964700000|2022-09-23 20:25:00|33485.1|33465.1|33478|33458|33496.9|33476.9|33478|33458|51
1663965000000|2022-09-23 20:30:00|33475.5|33455.5|33478|33458|33484.7|33464.7|33463|33443|31
1663965300000|2022-09-23 20:35:00|33479.7|33459.7|33488|33468|33488|33468|33479.7|33459.7|19
1663965600000|2022-09-23 20:40:00|33487.2|33467.2|33475.5|33455.5|33488|33468|33473|33453|26
1663965900000|2022-09-23 20:45:00|33476.2|33456.2|33487.9|33467.9|33488|33468|33476.2|33456.2|21
1663966200000|2022-09-23 20:50:00|33485.4|33465.4|33460.4|33440.4|33485.4|33465.4|33456.2|33436.2|54
1663966500000|2022-09-23 20:55:00|33462.9|33442.9|33462.9|33442.9|33485.4|33465.4|33456.2|33436.2|84
1664143200000|2022-09-25 22:00:00|33489.5|33469.5|33321.8|33301.8|33502.7|33482.7|33306|33286|383
1664143500000|2022-09-25 22:05:00|33321|33301|33334.3|33314.3|33351|33331|33304.3|33284.3|252
1664143800000|2022-09-25 22:10:00|33331|33311|33428.5|33408.5|33439.5|33419.5|33318.5|33298.5|229
1664144100000|2022-09-25 22:15:00|33429.3|33409.3|33461.8|33441.8|33480|33460|33426.8|33406.8|122
1664144400000|2022-09-25 22:20:00|33464.3|33444.3|33501.8|33481.8|33511|33491|33464.3|33444.3|120
1664144700000|2022-09-25 22:25:00|33503.5|33483.5|33521.8|33501.8|33529.3|33509.3|33483.5|33463.5|59
1664145000000|2022-09-25 22:30:00|33516.8|33496.8|33501.8|33481.8|33516.8|33496.8|33494.3|33474.3|16
1664145300000|2022-09-25 22:35:00|33499.3|33479.3|33496.8|33476.8|33508.5|33488.5|33489.3|33469.3|25
1664145600000|2022-09-25 22:40:00|33498.5|33478.5|33488.5|33468.5|33504.3|33484.3|33485.2|33465.2|18
1664145900000|2022-09-25 22:45:00|33486|33466|33506|33486|33506|33486|33486|33466|41
1664146200000|2022-09-25 22:50:00|33506.8|33486.8|33508.5|33488.5|33518.5|33498.5|33498.5|33478.5|30
1664146500000|2022-09-25 22:55:00|33506|33486|33484.2|33464.2|33517.7|33497.7|33466|33446|20
1664146800000|2022-09-25 23:00:00|33486|33466|33496|33476|33498.5|33478.5|33465|33445|14
1664147100000|2022-09-25 23:05:00|33498.5|33478.5|33483.5|33463.5|33506|33486|33476|33456|15
1664147400000|2022-09-25 23:10:00|33481|33461|33473.5|33453.5|33493.5|33473.5|33456|33436|19
1664147700000|2022-09-25 23:15:00|33478.5|33458.5|33473.5|33453.5|33488.5|33468.5|33468.5|33448.5|13
1664148000000|2022-09-25 23:20:00|33478.5|33458.5|33463.5|33443.5|33486|33466|33454.2|33434.2|21
1664148300000|2022-09-25 23:25:00|33468.5|33448.5|33476|33456|33483.5|33463.5|33468.5|33448.5|23
1664148600000|2022-09-25 23:30:00|33476.7|33456.7|33516|33496|33545.2|33525.2|33476|33456|96
1664148900000|2022-09-25 23:35:00|33515.2|33495.2|33491|33471|33517.7|33497.7|33488.5|33468.5|19
1664149200000|2022-09-25 23:40:00|33488.5|33468.5|33469.2|33449.2|33489.2|33469.2|33463.5|33443.5|31
1664149500000|2022-09-25 23:45:00|33471|33451|33530|33510|33530.9|33510.9|33471|33451|44
1664149800000|2022-09-25 23:50:00|33529.2|33509.2|33561.7|33541.7|33566.7|33546.7|33519.2|33499.2|48
1664150100000|2022-09-25 23:55:00|33564.2|33544.2|33579.2|33559.2|33579.2|33559.2|33547.5|33527.5|50
1664150400000|2022-09-26 00:00:00|33578.4|33558.4|33589.2|33569.2|33589.2|33569.2|33524.2|33504.2|136
1664150700000|2022-09-26 00:05:00|33587.5|33567.5|33565|33545|33587.5|33567.5|33539.2|33519.2|162
1664151000000|2022-09-26 00:10:00|33567.5|33547.5|33499.2|33479.2|33573.4|33553.4|33499.2|33479.2|98
1664151300000|2022-09-26 00:15:00|33498.4|33478.4|33439.2|33419.2|33501.7|33481.7|33426.7|33406.7|108
1664151600000|2022-09-26 00:20:00|33440.9|33420.9|33409.2|33389.2|33447.5|33427.5|33401.7|33381.7|107
1664151900000|2022-09-26 00:25:00|33407.5|33387.5|33400.9|33380.9|33426.7|33406.7|33394.2|33374.2|61
1664152200000|2022-09-26 00:30:00|33401.7|33381.7|33432.5|33412.5|33438.4|33418.4|33401.7|33381.7|66
1664152500000|2022-09-26 00:35:00|33431.7|33411.7|33446.7|33426.7|33450.9|33430.9|33421.7|33401.7|25
1664152800000|2022-09-26 00:40:00|33444.2|33424.2|33350|33330|33450.9|33430.9|33339.2|33319.2|136
1664153100000|2022-09-26 00:45:00|33350.9|33330.9|33325|33305|33374.2|33354.2|33321.7|33301.7|115
1664153400000|2022-09-26 00:50:00|33326.7|33306.7|33309.2|33289.2|33369.2|33349.2|33305|33285|100
1664153700000|2022-09-26 00:55:00|33314.2|33294.2|33191.9|33171.9|33319.2|33299.2|33136.7|33116.7|567
1664154000000|2022-09-26 01:00:00|33193.4|33173.4|33273.2|33253.2|33273.2|33253.2|33163.2|33143.2|758
1664154300000|2022-09-26 01:05:00|33275|33255|33309.2|33289.2|33357.6|33337.6|33259.2|33239.2|360
1664154600000|2022-09-26 01:10:00|33307.4|33287.4|33334.2|33314.2|33344.2|33324.2|33271.7|33251.7|227
1664154900000|2022-09-26 01:15:00|33334.9|33314.9|33294.2|33274.2|33371.7|33351.7|33214.2|33194.2|498
1664155200000|2022-09-26 01:20:00|33288.2|33268.2|33179.2|33159.2|33289.9|33269.9|33179.2|33159.2|399
1664155500000|2022-09-26 01:25:00|33174.2|33154.2|33170.7|33150.7|33209.2|33189.2|33144.2|33124.2|300
1664155800000|2022-09-26 01:30:00|33169.9|33149.9|33251.7|33231.7|33256.7|33236.7|33156.7|33136.7|237
1664156100000|2022-09-26 01:35:00|33254.2|33234.2|33284.2|33264.2|33291.7|33271.7|33226.7|33206.7|323
1664156400000|2022-09-26 01:40:00|33286.7|33266.7|33296.7|33276.7|33304.2|33284.2|33234.2|33214.2|167
1664156700000|2022-09-26 01:45:00|33299.2|33279.2|33226.7|33206.7|33299.2|33279.2|33216.7|33196.7|158
1664157000000|2022-09-26 01:50:00|33229.2|33209.2|33209.9|33189.9|33256.7|33236.7|33169.2|33149.2|231
1664157300000|2022-09-26 01:55:00|33209.2|33189.2|33185.7|33165.7|33222.4|33202.4|33176.7|33156.7|175
1664157600000|2022-09-26 02:00:00|33188.2|33168.2|33153.2|33133.2|33190.7|33170.7|33136.7|33116.7|222
1664157900000|2022-09-26 02:05:00|33154.9|33134.9|33175.7|33155.7|33199.9|33179.9|33140.7|33120.7|218
1664158200000|2022-09-26 02:10:00|33174|33154|33178.2|33158.2|33178.2|33158.2|33140.7|33120.7|157
1664158500000|2022-09-26 02:15:00|33183.2|33163.2|33185.7|33165.7|33218.2|33198.2|33174|33154|136
1664158800000|2022-09-26 02:20:00|33183.2|33163.2|33208.2|33188.2|33210.7|33190.7|33169.9|33149.9|80
1664159100000|2022-09-26 02:25:00|33205.7|33185.7|33228.2|33208.2|33248.2|33228.2|33200.7|33180.7|99
1664159400000|2022-09-26 02:30:00|33230.7|33210.7|33213.2|33193.2|33250.7|33230.7|33212.2|33192.2|106
1664159700000|2022-09-26 02:35:00|33210.7|33190.7|33230.7|33210.7|33240.7|33220.7|33195.7|33175.7|93
1664160000000|2022-09-26 02:40:00|33234.1|33214.1|33218.2|33198.2|33235.7|33215.7|33200.7|33180.7|87
1664160300000|2022-09-26 02:45:00|33215.7|33195.7|33168.2|33148.2|33229.9|33209.9|33153.9|33133.9|220
1664160600000|2022-09-26 02:50:00|33165.7|33145.7|33150.7|33130.7|33168.2|33148.2|33133.2|33113.2|224
1664160900000|2022-09-26 02:55:00|33148.9|33128.9|33143.2|33123.2|33180.7|33160.7|33138.2|33118.2|193
1664161200000|2022-09-26 03:00:00|33139.7|33119.7|33118.2|33098.2|33141.4|33121.4|33101.4|33081.4|240
1664161500000|2022-09-26 03:05:00|33115.7|33095.7|33098.2|33078.2|33138.2|33118.2|33079.9|33059.9|255
1664161800000|2022-09-26 03:10:00|33096.4|33076.4|33045.7|33025.7|33113.2|33093.2|33043.2|33023.2|197
1664162100000|2022-09-26 03:15:00|33043.2|33023.2|33060.7|33040.7|33071.4|33051.4|33043.2|33023.2|424
1664162400000|2022-09-26 03:20:00|33058.2|33038.2|33063.2|33043.2|33075.7|33055.7|33043.2|33023.2|222
1664162700000|2022-09-26 03:25:00|33061.4|33041.4|33030.7|33010.7|33061.4|33041.4|33023.2|33003.2|385
1664163000000|2022-09-26 03:30:00|33028.2|33008.2|33008.2|32988.2|33069.9|33049.9|33008.2|32988.2|115
1664163300000|2022-09-26 03:35:00|33006.4|32986.4|33000.6|32980.6|33040.7|33020.7|32987.4|32967.4|117
1664163600000|2022-09-26 03:40:00|33003.1|32983.1|32998.1|32978.1|33030.6|33010.6|32985.6|32965.6|123
1664163900000|2022-09-26 03:45:00|32998.9|32978.9|33008.1|32988.1|33028.1|33008.1|32998.9|32978.9|68
1664164200000|2022-09-26 03:50:00|33008.9|32988.9|33017.2|32997.2|33027.2|33007.2|33008|32988|73
1664164500000|2022-09-26 03:55:00|33016.4|32996.4|33019.7|32999.7|33034.7|33014.7|33014.7|32994.7|222
1664164800000|2022-09-26 04:00:00|33017.2|32997.2|33012.2|32992.2|33024.7|33004.7|32997.2|32977.2|122
1664165100000|2022-09-26 04:05:00|33014.7|32994.7|33044.7|33024.7|33049.7|33029.7|33012.2|32992.2|63
1664165400000|2022-09-26 04:10:00|33042.2|33022.2|33021.4|33001.4|33042.2|33022.2|33013|32993|108
1664165700000|2022-09-26 04:15:00|33019.7|32999.7|33059.7|33039.7|33072.2|33052.2|33014.7|32994.7|156
1664166000000|2022-09-26 04:20:00|33057.2|33037.2|33049.7|33029.7|33057.2|33037.2|33029.7|33009.7|69
1664166300000|2022-09-26 04:25:00|33047.2|33027.2|33038|33018|33052.2|33032.2|33028|33008|32
1664166600000|2022-09-26 04:30:00|33037.2|33017.2|33049.7|33029.7|33087.2|33067.2|33025.5|33005.5|117
1664166900000|2022-09-26 04:35:00|33045.4|33025.4|33032.2|33012.2|33052.2|33032.2|33029.7|33009.7|80
1664167200000|2022-09-26 04:40:00|33029.7|33009.7|33027.2|33007.2|33044.7|33024.7|33019.7|32999.7|46
1664167500000|2022-09-26 04:45:00|33022.9|33002.9|33012.2|32992.2|33026.4|33006.4|32961.4|32941.4|71
1664167800000|2022-09-26 04:50:00|33010.4|32990.4|33011.4|32991.4|33018.9|32998.9|32999.7|32979.7|86
1664168100000|2022-09-26 04:55:00|33012.2|32992.2|32992.2|32972.2|33017.2|32997.2|32984.7|32964.7|77
1664168400000|2022-09-26 05:00:00|32991.4|32971.4|32974.7|32954.7|33004.7|32984.7|32974.7|32954.7|90
1664168700000|2022-09-26 05:05:00|32972.2|32952.2|32972.2|32952.2|32977.2|32957.2|32944.7|32924.7|143
1664169000000|2022-09-26 05:10:00|32974.7|32954.7|32972.2|32952.2|32994.7|32974.7|32964.7|32944.7|102
1664169300000|2022-09-26 05:15:00|32977.2|32957.2|32952.2|32932.2|32982.2|32962.2|32947.9|32927.9|127
1664169600000|2022-09-26 05:20:00|32954.7|32934.7|32922.2|32902.2|32977.2|32957.2|32912.2|32892.2|161
1664169900000|2022-09-26 05:25:00|32922.9|32902.9|32922.1|32902.1|32939.7|32919.7|32911.4|32891.4|141
1664170200000|2022-09-26 05:30:00|32920.4|32900.4|32887.1|32867.1|32920.4|32900.4|32859.6|32839.6|358
1664170500000|2022-09-26 05:35:00|32883.9|32863.9|32842.9|32822.9|32889.6|32869.6|32842.1|32822.1|345
1664170800000|2022-09-26 05:40:00|32842.1|32822.1|32864.6|32844.6|32867.1|32847.1|32815.4|32795.4|216
1664171100000|2022-09-26 05:45:00|32866.4|32846.4|32893.1|32873.1|32939.8|32919.8|32841.4|32821.4|394
1664171400000|2022-09-26 05:50:00|32890.6|32870.6|32843.1|32823.1|32908.9|32888.9|32843.1|32823.1|189
1664171700000|2022-09-26 05:55:00|32844.8|32824.8|32827.1|32807.1|32858.1|32838.1|32824.6|32804.6|154
1664172000000|2022-09-26 06:00:00|32826.4|32806.4|32925.6|32905.6|32938.1|32918.1|32826.4|32806.4|282
1664172300000|2022-09-26 06:05:00|32928.1|32908.1|32868.9|32848.9|32940.6|32920.6|32858.1|32838.1|307
1664172600000|2022-09-26 06:10:00|32866.4|32846.4|32844.8|32824.8|32874.8|32854.8|32834.8|32814.8|170
1664172900000|2022-09-26 06:15:00|32845.6|32825.6|32833.1|32813.1|32864.8|32844.8|32813.1|32793.1|221
1664173200000|2022-09-26 06:20:00|32836.5|32816.5|32803.1|32783.1|32853.1|32833.1|32788.1|32768.1|260
1664173500000|2022-09-26 06:25:00|32804.8|32784.8|32760.6|32740.6|32814.8|32794.8|32755.6|32735.6|307
1664173800000|2022-09-26 06:30:00|32758.1|32738.1|32820.6|32800.6|32841.3|32821.3|32737.3|32717.3|449
1664174100000|2022-09-26 06:35:00|32818.1|32798.1|32825.6|32805.6|32843.1|32823.1|32783.8|32763.8|318
1664174400000|2022-09-26 06:40:00|32827.3|32807.3|32825.6|32805.6|32838.1|32818.1|32800.6|32780.6|300
1664174700000|2022-09-26 06:45:00|32824.8|32804.8|32873.1|32853.1|32873.8|32853.8|32808.1|32788.1|233
1664175000000|2022-09-26 06:50:00|32873.8|32853.8|32820.6|32800.6|32877.3|32857.3|32808.1|32788.1|299
1664175300000|2022-09-26 06:55:00|32818.1|32798.1|32773.1|32753.1|32860.6|32840.6|32773.1|32753.1|197
1664175600000|2022-09-26 07:00:00|32771.3|32751.3|33033.8|33013.8|33050.6|33030.6|32768.8|32748.8|577
1664175900000|2022-09-26 07:05:00|33035.6|33015.6|33183|33163|33236.3|33216.3|33035.6|33015.6|706
1664176200000|2022-09-26 07:10:00|33185.5|33165.5|33164.8|33144.8|33210.5|33190.5|33153.8|33133.8|218
1664176500000|2022-09-26 07:15:00|33161.3|33141.3|33193|33173|33209.8|33189.8|33123|33103|226
1664176800000|2022-09-26 07:20:00|33192.3|33172.3|33385.5|33365.5|33390.5|33370.5|33186.3|33166.3|755
1664177100000|2022-09-26 07:25:00|33388|33368|33335.5|33315.5|33415.5|33395.5|33325.5|33305.5|324
1664177400000|2022-09-26 07:30:00|33338|33318|33366.3|33346.3|33400.5|33380.5|33335.5|33315.5|270
1664177700000|2022-09-26 07:35:00|33365.5|33345.5|33205.5|33185.5|33369|33349|33200.5|33180.5|341
1664178000000|2022-09-26 07:40:00|33207.3|33187.3|33228|33208|33284.8|33264.8|33206.3|33186.3|281
1664178300000|2022-09-26 07:45:00|33230.5|33210.5|33180.5|33160.5|33248|33228|33168.8|33148.8|182
1664178600000|2022-09-26 07:50:00|33178|33158|33110.5|33090.5|33200.5|33180.5|33110.5|33090.5|184
1664178900000|2022-09-26 07:55:00|33108.8|33088.8|33119|33099|33138|33118|33080.5|33060.5|150
1664179200000|2022-09-26 08:00:00|33119.7|33099.7|33141.3|33121.3|33160.5|33140.5|33080.5|33060.5|241
1664179500000|2022-09-26 08:05:00|33142.1|33122.1|33125.5|33105.5|33163|33143|33105.5|33085.5|128
1664179800000|2022-09-26 08:10:00|33123.8|33103.8|33133.8|33113.8|33179|33159|33110.5|33090.5|148
1664180100000|2022-09-26 08:15:00|33133|33113|33060.5|33040.5|33135.5|33115.5|33043|33023|210
1664180400000|2022-09-26 08:20:00|33058.8|33038.8|33130.5|33110.5|33135.5|33115.5|33048|33028|169
1664180700000|2022-09-26 08:25:00|33128|33108|33182.2|33162.2|33182.2|33162.2|33105.5|33085.5|124
1664181000000|2022-09-26 08:30:00|33180.5|33160.5|33236.4|33216.4|33314|33294|33169.7|33149.7|444
1664181300000|2022-09-26 08:35:00|33235.5|33215.5|33201.4|33181.4|33258.2|33238.2|33193.9|33173.9|202
1664181600000|2022-09-26 08:40:00|33203.9|33183.9|33188.2|33168.2|33203.9|33183.9|33157.2|33137.2|115
1664181900000|2022-09-26 08:45:00|33190.7|33170.7|33198.9|33178.9|33243.2|33223.2|33188.9|33168.9|164
1664182200000|2022-09-26 08:50:00|33200.7|33180.7|33228.9|33208.9|33248.2|33228.2|33188.9|33168.9|142
1664182500000|2022-09-26 08:55:00|33231.4|33211.4|33258.9|33238.9|33278.9|33258.9|33226.4|33206.4|175
1664182800000|2022-09-26 09:00:00|33257.2|33237.2|33288.9|33268.9|33310.7|33290.7|33251.4|33231.4|239
1664183100000|2022-09-26 09:05:00|33288.2|33268.2|33299.1|33279.1|33304.1|33284.1|33255.7|33235.7|184
1664183400000|2022-09-26 09:10:00|33297.4|33277.4|33303.3|33283.3|33321.6|33301.6|33289.1|33269.1|290
1664183700000|2022-09-26 09:15:00|33300.8|33280.8|33243.3|33223.3|33300.8|33280.8|33243.3|33223.3|196
1664184000000|2022-09-26 09:20:00|33239.1|33219.1|33255.8|33235.8|33273.3|33253.3|33226.6|33206.6|206
1664184300000|2022-09-26 09:25:00|33252.4|33232.4|33289.1|33269.1|33310.8|33290.8|33240|33220|245
1664184600000|2022-09-26 09:30:00|33288.3|33268.3|33228.3|33208.3|33288.3|33268.3|33228.3|33208.3|97
1664184900000|2022-09-26 09:35:00|33225.8|33205.8|33182.4|33162.4|33235.8|33215.8|33182.4|33162.4|130
1664185200000|2022-09-26 09:40:00|33179.9|33159.9|33180|33160|33200.8|33180.8|33154.1|33134.1|156
1664185500000|2022-09-26 09:45:00|33180.8|33160.8|33188.3|33168.3|33188.3|33168.3|33140.8|33120.8|115
1664185800000|2022-09-26 09:50:00|33187.5|33167.5|33190.8|33170.8|33223.3|33203.3|33163.3|33143.3|106
1664186100000|2022-09-26 09:55:00|33189.1|33169.1|33130.8|33110.8|33190.8|33170.8|33125.8|33105.8|51
1664186400000|2022-09-26 10:00:00|33135|33115|33208.3|33188.3|33208.3|33188.3|33130|33110|122
1664186700000|2022-09-26 10:05:00|33206.6|33186.6|33175.8|33155.8|33206.6|33186.6|33163.3|33143.3|97
1664187000000|2022-09-26 10:10:00|33177.5|33157.5|33125.8|33105.8|33195|33175|33105.8|33085.8|107
1664187300000|2022-09-26 10:15:00|33122.5|33102.5|33176.5|33156.5|33196.6|33176.6|33122.5|33102.5|138
1664187600000|2022-09-26 10:20:00|33174.8|33154.8|33154.8|33134.8|33185.6|33165.6|33148.1|33128.1|73
1664187900000|2022-09-26 10:25:00|33153.1|33133.1|33178.1|33158.1|33187.3|33167.3|33122.3|33102.3|251
1664188200000|2022-09-26 10:30:00|33179.8|33159.8|33155.8|33135.8|33185|33165|33128.3|33108.3|140
1664188500000|2022-09-26 10:35:00|33158.3|33138.3|33128.3|33108.3|33160.8|33140.8|33125.8|33105.8|66
1664188800000|2022-09-26 10:40:00|33126.5|33106.5|33175.8|33155.8|33190|33170|33115.8|33095.8|63
1664189100000|2022-09-26 10:45:00|33178.3|33158.3|33152.3|33132.3|33195.8|33175.8|33149.8|33129.8|142
1664189400000|2022-09-26 10:50:00|33154.8|33134.8|33154.8|33134.8|33157.3|33137.3|33118.1|33098.1|64
1664189700000|2022-09-26 10:55:00|33152.3|33132.3|33122.3|33102.3|33168.1|33148.1|33112.3|33092.3|74
1664190000000|2022-09-26 11:00:00|33124|33104|33147.3|33127.3|33147.3|33127.3|33102.3|33082.3|106
1664190300000|2022-09-26 11:05:00|33151.5|33131.5|33112.3|33092.3|33177.3|33157.3|33097.3|33077.3|148
1664190600000|2022-09-26 11:10:00|33107.3|33087.3|33061.4|33041.4|33109.8|33089.8|33054.8|33034.8|168
1664190900000|2022-09-26 11:15:00|33062.3|33042.3|33089.8|33069.8|33137.3|33117.3|33059.8|33039.8|138
1664191200000|2022-09-26 11:20:00|33090.6|33070.6|33103.1|33083.1|33117.3|33097.3|33059.8|33039.8|178
1664191500000|2022-09-26 11:25:00|33107.3|33087.3|33107.3|33087.3|33132.3|33112.3|33099.8|33079.8|118
1664191800000|2022-09-26 11:30:00|33109.8|33089.8|33120.4|33100.4|33167.3|33147.3|33090.6|33070.6|377
1664192100000|2022-09-26 11:35:00|33119.6|33099.6|33082|33062|33133.7|33113.7|33072.8|33052.8|219
1664192400000|2022-09-26 11:40:00|33082.8|33062.8|33161.2|33141.2|33180.4|33160.4|33082|33062|212
1664192700000|2022-09-26 11:45:00|33162.9|33142.9|33160.4|33140.4|33186.3|33166.3|33147.9|33127.9|170
1664193000000|2022-09-26 11:50:00|33162.1|33142.1|33140.4|33120.4|33198.1|33178.1|33137.9|33117.9|184
1664193300000|2022-09-26 11:55:00|33142.9|33122.9|33147.9|33127.9|33150.4|33130.4|33129.6|33109.6|114
1664193600000|2022-09-26 12:00:00|33151|33131|33137.1|33117.1|33192.9|33172.9|33120.4|33100.4|267
1664193900000|2022-09-26 12:05:00|33137.9|33117.9|33133.8|33113.8|33158.8|33138.8|33108.8|33088.8|184
1664194200000|2022-09-26 12:10:00|33133.1|33113.1|33126.3|33106.3|33250.6|33230.6|33118.8|33098.8|492
1664194500000|2022-09-26 12:15:00|33128.1|33108.1|33106.3|33086.3|33150.6|33130.6|33103.8|33083.8|245
1664194800000|2022-09-26 12:20:00|33103.8|33083.8|33246.5|33226.5|33254.8|33234.8|33098.8|33078.8|599
1664195100000|2022-09-26 12:25:00|33249.8|33229.8|33227.3|33207.3|33259|33239|33224.8|33204.8|199
1664195400000|2022-09-26 12:30:00|33224.8|33204.8|33156.3|33136.3|33244.8|33224.8|33149.6|33129.6|358
1664195700000|2022-09-26 12:35:00|33158.8|33138.8|33192.1|33172.1|33211.3|33191.3|33158.8|33138.8|245
1664196000000|2022-09-26 12:40:00|33187.9|33167.9|33205.4|33185.4|33227.9|33207.9|33165.4|33145.4|189
1664196300000|2022-09-26 12:45:00|33202.9|33182.9|33257.9|33237.9|33262.9|33242.9|33202.9|33182.9|375
1664196600000|2022-09-26 12:50:00|33255.4|33235.4|33248.7|33228.7|33272.9|33252.9|33225.4|33205.4|349
1664196900000|2022-09-26 12:55:00|33247.9|33227.9|33166.2|33146.2|33252.9|33232.9|33162.9|33142.9|380
1664197200000|2022-09-26 13:00:00|33167.9|33147.9|33185.4|33165.4|33213.8|33193.8|33110.4|33090.4|820
1664197500000|2022-09-26 13:05:00|33187.9|33167.9|33274.6|33254.6|33274.6|33254.6|33187.9|33167.9|323
1664197800000|2022-09-26 13:10:00|33277.1|33257.1|33283.8|33263.8|33301.3|33281.3|33212.1|33192.1|416
1664198100000|2022-09-26 13:15:00|33286.3|33266.3|33329.6|33309.6|33369.7|33349.7|33258.8|33238.8|493
1664198400000|2022-09-26 13:20:00|33331.3|33311.3|33448.8|33428.8|33459.7|33439.7|33331.3|33311.3|653
1664198700000|2022-09-26 13:25:00|33448|33428|33387.2|33367.2|33453.8|33433.8|33383|33363|441
1664199000000|2022-09-26 13:30:00|33386.4|33366.4|33462.2|33442.2|33482.2|33462.2|33386.4|33366.4|615
1664199300000|2022-09-26 13:35:00|33463.9|33443.9|33499.7|33479.7|33530.6|33510.6|33441.4|33421.4|673
1664199600000|2022-09-26 13:40:00|33502.2|33482.2|33427.2|33407.2|33547.2|33527.2|33422.2|33402.2|609
1664199900000|2022-09-26 13:45:00|33434.7|33414.7|33502.2|33482.2|33512.2|33492.2|33429.7|33409.7|720
1664200200000|2022-09-26 13:50:00|33504.7|33484.7|33519.7|33499.7|33548.9|33528.9|33497.2|33477.2|435
1664200500000|2022-09-26 13:55:00|33518|33498|33521.4|33501.4|33560.5|33540.5|33496.3|33476.3|600
1664200800000|2022-09-26 14:00:00|33522.2|33502.2|33520.5|33500.5|33558.9|33538.9|33481.3|33461.3|567
1664201100000|2022-09-26 14:05:00|33521.3|33501.3|33561.4|33541.4|33579.7|33559.7|33503|33483|597
1664201400000|2022-09-26 14:10:00|33559.7|33539.7|33543|33523|33579.7|33559.7|33512.2|33492.2|356
1664201700000|2022-09-26 14:15:00|33544.7|33524.7|33568|33548|33629.7|33609.7|33544.7|33524.7|616
1664202000000|2022-09-26 14:20:00|33573|33553|33589.7|33569.7|33594.7|33574.7|33552.2|33532.2|262
1664202300000|2022-09-26 14:25:00|33588|33568|33547.2|33527.2|33607.2|33587.2|33535.5|33515.5|360
1664202600000|2022-09-26 14:30:00|33544.7|33524.7|33463.1|33443.1|33549.7|33529.7|33453.1|33433.1|353
1664202900000|2022-09-26 14:35:00|33461.5|33441.5|33463.1|33443.1|33507.3|33487.3|33453.1|33433.1|459
1664203200000|2022-09-26 14:40:00|33466.5|33446.5|33413.1|33393.1|33475.6|33455.6|33411.4|33391.4|383
1664203500000|2022-09-26 14:45:00|33411.4|33391.4|33380.6|33360.6|33429.8|33409.8|33354.7|33334.7|490
1664203800000|2022-09-26 14:50:00|33378.1|33358.1|33378.1|33358.1|33413.1|33393.1|33353.1|33333.1|300
1664204100000|2022-09-26 14:55:00|33376.4|33356.4|33358.1|33338.1|33384|33364|33348.1|33328.1|146
1664204400000|2022-09-26 15:00:00|33363.1|33343.1|33348.9|33328.9|33396.4|33376.4|33335.5|33315.5|299
1664204700000|2022-09-26 15:05:00|33348.1|33328.1|33253.1|33233.1|33348.1|33328.1|33244.7|33224.7|587
1664205000000|2022-09-26 15:10:00|33249.7|33229.7|33303.9|33283.9|33308.1|33288.1|33243.9|33223.9|389
1664205300000|2022-09-26 15:15:00|33305.6|33285.6|33244.7|33224.7|33311.4|33291.4|33237.2|33217.2|266
1664205600000|2022-09-26 15:20:00|33242.2|33222.2|33249.7|33229.7|33277.2|33257.2|33219.7|33199.7|369
1664205900000|2022-09-26 15:25:00|33252.2|33232.2|33197.2|33177.2|33253.9|33233.9|33188.7|33168.7|439
1664206200000|2022-09-26 15:30:00|33198.9|33178.9|33159.7|33139.7|33232.9|33212.9|33157.9|33137.9|581
1664206500000|2022-09-26 15:35:00|33161.4|33141.4|33189.7|33169.7|33210.4|33190.4|33159.7|33139.7|463
1664206800000|2022-09-26 15:40:00|33187.2|33167.2|33072.2|33052.2|33194.7|33174.7|33061.1|33041.1|653
1664207100000|2022-09-26 15:45:00|33073.9|33053.9|33027.9|33007.9|33074.7|33054.7|32996.2|32976.2|1138
1664207400000|2022-09-26 15:50:00|33026.2|33006.2|33018.7|32998.7|33051.2|33031.2|33001.2|32981.2|430
1664207700000|2022-09-26 15:55:00|33017|32997|33039.6|33019.6|33064.6|33044.6|33017|32997|370
1664208000000|2022-09-26 16:00:00|33044.6|33024.6|32992.1|32972.1|33044.6|33024.6|32970.4|32950.4|404
1664208300000|2022-09-26 16:05:00|32989.6|32969.6|32994.6|32974.6|33002.1|32982.1|32972.9|32952.9|265
1664208600000|2022-09-26 16:10:00|32996.3|32976.3|33049.6|33029.6|33057.9|33037.9|32989.6|32969.6|420
1664208900000|2022-09-26 16:15:00|33047.1|33027.1|33047.1|33027.1|33067.1|33047.1|33034.6|33014.6|220
1664209200000|2022-09-26 16:20:00|33045.4|33025.4|32979.6|32959.6|33049.6|33029.6|32979.6|32959.6|215
1664209500000|2022-09-26 16:25:00|32978.8|32958.8|32989.6|32969.6|32993.8|32973.8|32969.6|32949.6|306
1664209800000|2022-09-26 16:30:00|32987.1|32967.1|32970.4|32950.4|32995.4|32975.4|32954.6|32934.6|443
1664210100000|2022-09-26 16:35:00|32973.8|32953.8|32969.6|32949.6|33009.6|32989.6|32947.1|32927.1|336
1664210400000|2022-09-26 16:40:00|32967.1|32947.1|32954.6|32934.6|32987.1|32967.1|32937.1|32917.1|249
1664210700000|2022-09-26 16:45:00|32955.4|32935.4|32969.6|32949.6|33002.1|32982.1|32949.6|32929.6|339
1664211000000|2022-09-26 16:50:00|32968.8|32948.8|33004|32984|33010.7|32990.7|32966.3|32946.3|454
1664211300000|2022-09-26 16:55:00|33005.7|32985.7|32910.9|32890.9|33026.5|33006.5|32892.5|32872.5|2358
1664211600000|2022-09-26 17:00:00|32911.7|32891.7|32923.3|32903.3|32946.6|32926.6|32898.3|32878.3|486
1664211900000|2022-09-26 17:05:00|32927.5|32907.5|32928.3|32908.3|32928.3|32908.3|32893.3|32873.3|445
1664212200000|2022-09-26 17:10:00|32926.6|32906.6|32839.9|32819.9|32926.6|32906.6|32829.9|32809.9|570
1664212500000|2022-09-26 17:15:00|32839.1|32819.1|32833.9|32813.9|32859.9|32839.9|32819.7|32799.7|306
1664212800000|2022-09-26 17:20:00|32832.2|32812.2|32816.4|32796.4|32848.9|32828.9|32807.2|32787.2|166
1664213100000|2022-09-26 17:25:00|32819.7|32799.7|32824.7|32804.7|32841.4|32821.4|32806.4|32786.4|127
1664213400000|2022-09-26 17:30:00|32826.4|32806.4|32812.4|32792.4|32848.1|32828.1|32805.6|32785.6|157
1664213700000|2022-09-26 17:35:00|32808.1|32788.1|32848.1|32828.1|32868.9|32848.9|32798.9|32778.9|154
1664214000000|2022-09-26 17:40:00|32849.8|32829.8|32819.7|32799.7|32855.6|32835.6|32818.9|32798.9|85
1664214300000|2022-09-26 17:45:00|32816.4|32796.4|32841.4|32821.4|32858.9|32838.9|32814.7|32794.7|98
1664214600000|2022-09-26 17:50:00|32843.9|32823.9|32851.4|32831.4|32871.4|32851.4|32826.4|32806.4|98
1664214900000|2022-09-26 17:55:00|32848.9|32828.9|32806.4|32786.4|32848.9|32828.9|32801.4|32781.4|157
1664215200000|2022-09-26 18:00:00|32803.9|32783.9|32883.1|32863.1|32886.4|32866.4|32796.4|32776.4|175
1664215500000|2022-09-26 18:05:00|32881.4|32861.4|32881.4|32861.4|32894.8|32874.8|32873.9|32853.9|104
1664215800000|2022-09-26 18:10:00|32883.1|32863.1|32878.9|32858.9|32891.4|32871.4|32873.1|32853.1|158
1664216100000|2022-09-26 18:15:00|32876.4|32856.4|32864.8|32844.8|32903.9|32883.9|32864.8|32844.8|170
1664216400000|2022-09-26 18:20:00|32866.5|32846.5|32833.1|32813.1|32866.5|32846.5|32829.8|32809.8|78
1664216700000|2022-09-26 18:25:00|32832.3|32812.3|32817.3|32797.3|32839|32819|32809.8|32789.8|107
1664217000000|2022-09-26 18:30:00|32815.6|32795.6|32830.6|32810.6|32842.3|32822.3|32814.8|32794.8|86
1664217300000|2022-09-26 18:35:00|32829.8|32809.8|32812.3|32792.3|32834.8|32814.8|32797.3|32777.3|34
1664217600000|2022-09-26 18:40:00|32813.1|32793.1|32817.3|32797.3|32824.8|32804.8|32804.8|32784.8|43
1664217900000|2022-09-26 18:45:00|32815.6|32795.6|32892.3|32872.3|32899.8|32879.8|32812.3|32792.3|132
1664218200000|2022-09-26 18:50:00|32890.6|32870.6|32897.3|32877.3|32904.8|32884.8|32862.3|32842.3|49
1664218500000|2022-09-26 18:55:00|32898.1|32878.1|32889.8|32869.8|32932.3|32912.3|32876.5|32856.5|288
1664218800000|2022-09-26 19:00:00|32884.8|32864.8|32914.8|32894.8|32932.3|32912.3|32881.5|32861.5|113
1664219100000|2022-09-26 19:05:00|32916.5|32896.5|32937.3|32917.3|32942.3|32922.3|32897.3|32877.3|161
1664219400000|2022-09-26 19:10:00|32934.8|32914.8|32887.3|32867.3|32951.5|32931.5|32884.8|32864.8|173
1664219700000|2022-09-26 19:15:00|32890.7|32870.7|32897.3|32877.3|32907.3|32887.3|32864.8|32844.8|57
1664220000000|2022-09-26 19:20:00|32895.6|32875.6|32884.8|32864.8|32907.3|32887.3|32873.1|32853.1|32
1664220300000|2022-09-26 19:25:00|32887.3|32867.3|32897.3|32877.3|32904.8|32884.8|32862.3|32842.3|63
1664220600000|2022-09-26 19:30:00|32899|32879|32884.8|32864.8|32899.8|32879.8|32872.3|32852.3|178
1664220900000|2022-09-26 19:35:00|32889|32869|32887.3|32867.3|32904.8|32884.8|32859|32839|164
1664221200000|2022-09-26 19:40:00|32885.6|32865.6|32899.8|32879.8|32904|32884|32879.8|32859.8|33
1664221500000|2022-09-26 19:45:00|32901.5|32881.5|32932.3|32912.3|32932.3|32912.3|32897.3|32877.3|93
1664221800000|2022-09-26 19:50:00|32930.6|32910.6|32932.3|32912.3|32959.8|32939.8|32907.3|32887.3|85
1664222100000|2022-09-26 19:55:00|32930.5|32910.5|32894.8|32874.8|32931.5|32911.5|32889|32869|225
1664222400000|2022-09-26 20:00:00|32892.3|32872.3|32886.5|32866.5|32902.3|32882.3|32862.3|32842.3|81
1664222700000|2022-09-26 20:05:00|32884|32864|32881.5|32861.5|32888.2|32868.2|32873.2|32853.2|124
1664223000000|2022-09-26 20:10:00|32883.2|32863.2|32908.2|32888.2|32913.2|32893.2|32878.2|32858.2|66
1664223300000|2022-09-26 20:15:00|32905.7|32885.7|32888.2|32868.2|32908.2|32888.2|32879.9|32859.9|41
1664223600000|2022-09-26 20:20:00|32885.7|32865.7|32878.1|32858.1|32888.2|32868.2|32878.1|32858.1|17
1664223900000|2022-09-26 20:25:00|32877.4|32857.4|32898.1|32878.1|32898.1|32878.1|32875.6|32855.6|53
1664224200000|2022-09-26 20:30:00|32895.6|32875.6|32881.4|32861.4|32898.1|32878.1|32876.4|32856.4|27
1664224500000|2022-09-26 20:35:00|32883.1|32863.1|32883.1|32863.1|32887.3|32867.3|32875.6|32855.6|13
1664224800000|2022-09-26 20:40:00|32888.1|32868.1|32888.1|32868.1|32888.1|32868.1|32880.6|32860.6|16
1664225100000|2022-09-26 20:45:00|32888.9|32868.9|32893.1|32873.1|32893.1|32873.1|32885.6|32865.6|19
1664225400000|2022-09-26 20:50:00|32894.8|32874.8|32913.1|32893.1|32913.1|32893.1|32893.1|32873.1|80
1664225700000|2022-09-26 20:55:00|32910.6|32890.6|32918.9|32898.9|32921.4|32901.4|32908.1|32888.1|101
1664229600000|2022-09-26 22:00:00|32935|32915|32914.8|32894.8|32940.6|32920.6|32910.6|32890.6|51
1664229900000|2022-09-26 22:05:00|32915.6|32895.6|32906.4|32886.4|32931.4|32911.4|32901.4|32881.4|30
1664230200000|2022-09-26 22:10:00|32905.6|32885.6|32877.2|32857.2|32905.6|32885.6|32876.4|32856.4|15
1664230500000|2022-09-26 22:15:00|32876.4|32856.4|32883.9|32863.9|32891.4|32871.4|32873.9|32853.9|30
1664230800000|2022-09-26 22:20:00|32885.6|32865.6|32891.4|32871.4|32906.4|32886.4|32885.6|32865.6|10
1664231100000|2022-09-26 22:25:00|32889.7|32869.7|32868.9|32848.9|32889.7|32869.7|32868.1|32848.1|54
1664231400000|2022-09-26 22:30:00|32871.4|32851.4|32878.9|32858.9|32878.9|32858.9|32868.9|32848.9|53
1664231700000|2022-09-26 22:35:00|32877.1|32857.1|32879.6|32859.6|32879.6|32859.6|32874.6|32854.6|27
1664232000000|2022-09-26 22:40:00|32877.9|32857.9|32889.6|32869.6|32889.6|32869.6|32877.9|32857.9|19
1664232300000|2022-09-26 22:45:00|32888.1|32868.1|32887.1|32867.1|32894.6|32874.6|32878.8|32858.8|15
1664232600000|2022-09-26 22:50:00|32887.9|32867.9|32892.9|32872.9|32892.9|32872.9|32887.1|32867.1|6
1664232900000|2022-09-26 22:55:00|32892.1|32872.1|32902.1|32882.1|32902.1|32882.1|32892.1|32872.1|3
1664233200000|2022-09-26 23:00:00|32904.6|32884.6|32897.1|32877.1|32912.1|32892.1|32892.1|32872.1|19
1664233500000|2022-09-26 23:05:00|32892.1|32872.1|32892.1|32872.1|32894.6|32874.6|32892.1|32872.1|4
1664233800000|2022-09-26 23:10:00|32892.9|32872.9|32904.6|32884.6|32907.1|32887.1|32892.1|32872.1|7
1664234100000|2022-09-26 23:15:00|32907.1|32887.1|32914.6|32894.6|32923.8|32903.8|32904.6|32884.6|27
1664234400000|2022-09-26 23:20:00|32917.1|32897.1|32917.1|32897.1|32919.6|32899.6|32914.6|32894.6|8
1664234700000|2022-09-26 23:25:00|32919.6|32899.6|32919.6|32899.6|32932.1|32912.1|32915.4|32895.4|18
1664235000000|2022-09-26 23:30:00|32917.1|32897.1|32942.1|32922.1|32942.1|32922.1|32917.1|32897.1|16
1664235300000|2022-09-26 23:35:00|32942.9|32922.9|32944.6|32924.6|32949.6|32929.6|32929.6|32909.6|24
1664235600000|2022-09-26 23:40:00|32942.1|32922.1|32922.1|32902.1|32944.6|32924.6|32914.6|32894.6|27
1664235900000|2022-09-26 23:45:00|32924.6|32904.6|32917.1|32897.1|32932.1|32912.1|32910.4|32890.4|14
1664236200000|2022-09-26 23:50:00|32918.8|32898.8|32937.1|32917.1|32937.1|32917.1|32917.1|32897.1|43
1664236500000|2022-09-26 23:55:00|32935.4|32915.4|32932.1|32912.1|32947.1|32927.1|32922.1|32902.1|56
1664236800000|2022-09-27 00:00:00|32930.4|32910.4|32928|32908|32962.1|32942.1|32912.9|32892.9|163
1664237100000|2022-09-27 00:05:00|32928.8|32908.8|32971.3|32951.3|32971.3|32951.3|32927.1|32907.1|89
1664237400000|2022-09-27 00:10:00|32970.5|32950.5|33026.3|33006.3|33026.3|33006.3|32957.1|32937.1|150
1664237700000|2022-09-27 00:15:00|33028|33008|32996.3|32976.3|33041.3|33021.3|32996.3|32976.3|120
1664238000000|2022-09-27 00:20:00|32998.8|32978.8|32978.8|32958.8|33006.3|32986.3|32975.5|32955.5|87
1664238300000|2022-09-27 00:25:00|32981.3|32961.3|32983.8|32963.8|32993.8|32973.8|32975.5|32955.5|51
1664238600000|2022-09-27 00:30:00|32981.3|32961.3|32976.3|32956.3|33007.1|32987.1|32964.6|32944.6|65
1664238900000|2022-09-27 00:35:00|32978.8|32958.8|32992.1|32972.1|32997.1|32977.1|32977.9|32957.9|52
1664239200000|2022-09-27 00:40:00|32989.6|32969.6|32997.1|32977.1|32997.1|32977.1|32974.6|32954.6|52
1664239500000|2022-09-27 00:45:00|32996.3|32976.3|33048.7|33028.7|33048.7|33028.7|32987|32967|76
1664239800000|2022-09-27 00:50:00|33046.2|33026.2|33076.2|33056.2|33076.2|33056.2|33041.2|33021.2|209
1664240100000|2022-09-27 00:55:00|33073.7|33053.7|33041.2|33021.2|33081.2|33061.2|33036.9|33016.9|77
1664240400000|2022-09-27 01:00:00|33039.4|33019.4|33093.6|33073.6|33121.1|33101.1|33036.9|33016.9|448
1664240700000|2022-09-27 01:05:00|33091.1|33071.1|33058.6|33038.6|33106.1|33086.1|33048.6|33028.6|210
1664241000000|2022-09-27 01:10:00|33056.9|33036.9|33111.1|33091.1|33133.6|33113.6|33041.1|33021.1|250
1664241300000|2022-09-27 01:15:00|33113.6|33093.6|33083.6|33063.6|33113.6|33093.6|33026.1|33006.1|209
1664241600000|2022-09-27 01:20:00|33084.4|33064.4|33024.4|33004.4|33091.1|33071.1|33024.4|33004.4|104
1664241900000|2022-09-27 01:25:00|33026.9|33006.9|33015.3|32995.3|33026.9|33006.9|32996.1|32976.1|184
1664242200000|2022-09-27 01:30:00|33017.8|32997.8|33056.1|33036.1|33096.1|33076.1|33014.4|32994.4|240
1664242500000|2022-09-27 01:35:00|33058.6|33038.6|33033.6|33013.6|33066.1|33046.1|33021.1|33001.1|83
1664242800000|2022-09-27 01:40:00|33031.1|33011.1|32961.1|32941.1|33038.6|33018.6|32946.1|32926.1|343
1664243100000|2022-09-27 01:45:00|32958.6|32938.6|32926.1|32906.1|32968.6|32948.6|32906.1|32886.1|160
1664243400000|2022-09-27 01:50:00|32927.8|32907.8|32936.1|32916.1|32961.1|32941.1|32926.1|32906.1|119
1664243700000|2022-09-27 01:55:00|32934.4|32914.4|32996.9|32976.9|33008.6|32988.6|32926.1|32906.1|184
1664244000000|2022-09-27 02:00:00|32999.4|32979.4|33004.4|32984.4|33004.4|32984.4|32943.6|32923.6|98
1664244300000|2022-09-27 02:05:00|33003.6|32983.6|32996.1|32976.1|33008.6|32988.6|32986.9|32966.9|82
1664244600000|2022-09-27 02:10:00|32993.6|32973.6|33008.6|32988.6|33013.6|32993.6|32976.1|32956.1|80
1664244900000|2022-09-27 02:15:00|33006.9|32986.9|32963.6|32943.6|33008.6|32988.6|32963.6|32943.6|35
1664245200000|2022-09-27 02:20:00|32966.1|32946.1|32951.1|32931.1|32976.9|32956.9|32938.6|32918.6|117
1664245500000|2022-09-27 02:25:00|32946.1|32926.1|32964.4|32944.4|32981.1|32961.1|32938.6|32918.6|43
1664245800000|2022-09-27 02:30:00|32963.6|32943.6|32982.8|32962.8|33012|32992|32953.6|32933.6|171
1664246100000|2022-09-27 02:35:00|32981.1|32961.1|32957.8|32937.8|32987.8|32967.8|32942.8|32922.8|103
1664246400000|2022-09-27 02:40:00|32960.3|32940.3|32928.6|32908.6|32960.3|32940.3|32906.9|32886.9|118
1664246700000|2022-09-27 02:45:00|32927.8|32907.8|32928.6|32908.6|32931.1|32911.1|32906.1|32886.1|81
1664247000000|2022-09-27 02:50:00|32926.9|32906.9|32916.1|32896.1|32936.1|32916.1|32906.1|32886.1|82
1664247300000|2022-09-27 02:55:00|32917.8|32897.8|32911.1|32891.1|32931.1|32911.1|32906.1|32886.1|82
1664247600000|2022-09-27 03:00:00|32913.6|32893.6|32833.6|32813.6|32918.6|32898.6|32831.1|32811.1|315
1664247900000|2022-09-27 03:05:00|32832.8|32812.8|32841.1|32821.1|32856.1|32836.1|32811.1|32791.1|132
1664248200000|2022-09-27 03:10:00|32838.6|32818.6|32850.3|32830.3|32862|32842|32835.3|32815.3|156
1664248500000|2022-09-27 03:15:00|32849.5|32829.5|32880.3|32860.3|32880.3|32860.3|32830.3|32810.3|156
1664248800000|2022-09-27 03:20:00|32878.6|32858.6|32893.6|32873.6|32893.6|32873.6|32856.1|32836.1|54
1664249100000|2022-09-27 03:25:00|32896.1|32876.1|32936.1|32916.1|32946.1|32926.1|32888.6|32868.6|54
1664249400000|2022-09-27 03:30:00|32934.4|32914.4|32923.6|32903.6|32934.4|32914.4|32906.1|32886.1|46
1664249700000|2022-09-27 03:35:00|32926.1|32906.1|32927.7|32907.7|32929.4|32909.4|32908.6|32888.6|22
1664250000000|2022-09-27 03:40:00|32926|32906|32962.7|32942.7|32971.1|32951.1|32916|32896|44
1664250300000|2022-09-27 03:45:00|32961|32941|32962.7|32942.7|32965.2|32945.2|32936|32916|26
1664250600000|2022-09-27 03:50:00|32965.2|32945.2|32975.2|32955.2|32977.7|32957.7|32956|32936|39
1664250900000|2022-09-27 03:55:00|32976|32956|32947.7|32927.7|32978.5|32958.5|32942.7|32922.7|24
1664251200000|2022-09-27 04:00:00|32948.5|32928.5|32987.7|32967.7|32987.7|32967.7|32946|32926|17
1664251500000|2022-09-27 04:05:00|32985.2|32965.2|32959.3|32939.3|32988.5|32968.5|32956.8|32936.8|36
1664251800000|2022-09-27 04:10:00|32962.7|32942.7|32953.5|32933.5|32967.7|32947.7|32949.3|32929.3|15
1664252100000|2022-09-27 04:15:00|32954.3|32934.3|33006.9|32986.9|33006.9|32986.9|32953.5|32933.5|39
1664252400000|2022-09-27 04:20:00|33007.7|32987.7|32998.5|32978.5|33024.4|33004.4|32998.5|32978.5|41
1664252700000|2022-09-27 04:25:00|32997.7|32977.7|33007.7|32987.7|33021|33001|32996|32976|19
1664253000000|2022-09-27 04:30:00|33010.2|32990.2|32972.7|32952.7|33012.7|32992.7|32970.2|32950.2|28
1664253300000|2022-09-27 04:35:00|32974.4|32954.4|32971|32951|32983.5|32963.5|32970.2|32950.2|20
1664253600000|2022-09-27 04:40:00|32968.5|32948.5|32988.5|32968.5|32990.2|32970.2|32965.2|32945.2|28
1664253900000|2022-09-27 04:45:00|32986.8|32966.8|32952.7|32932.7|32993.5|32973.5|32948.5|32928.5|39
1664254200000|2022-09-27 04:50:00|32954.4|32934.4|32952.7|32932.7|32958.5|32938.5|32950.2|32930.2|14
1664254500000|2022-09-27 04:55:00|32950.2|32930.2|32945.2|32925.2|32959.4|32939.4|32938.5|32918.5|24
1664254800000|2022-09-27 05:00:00|32947.7|32927.7|32976|32956|32977.7|32957.7|32927.7|32907.7|40
1664255100000|2022-09-27 05:05:00|32975.2|32955.2|32958.5|32938.5|32988.5|32968.5|32951|32931|29
1664255400000|2022-09-27 05:10:00|32956.8|32936.8|32945.2|32925.2|32960.2|32940.2|32940.2|32920.2|24
1664255700000|2022-09-27 05:15:00|32940.2|32920.2|32928.5|32908.5|32942.7|32922.7|32925.2|32905.2|32
1664256000000|2022-09-27 05:20:00|32926.8|32906.8|32937.7|32917.7|32942.7|32922.7|32922.6|32902.6|50
1664256300000|2022-09-27 05:25:00|32935.2|32915.2|33014.4|32994.4|33014.4|32994.4|32935.2|32915.2|75
1664256600000|2022-09-27 05:30:00|33015.2|32995.2|33022.7|33002.7|33036.9|33016.9|32996|32976|171
1664256900000|2022-09-27 05:35:00|33020.2|33000.2|33010.2|32990.2|33061.9|33041.9|33005.2|32985.2|183
1664257200000|2022-09-27 05:40:00|33007.7|32987.7|33167.7|33147.7|33175.2|33155.2|33007.7|32987.7|357
1664257500000|2022-09-27 05:45:00|33163.5|33143.5|33138.5|33118.5|33186.9|33166.9|33136|33116|197
1664257800000|2022-09-27 05:50:00|33140.2|33120.2|33186.9|33166.9|33192.7|33172.7|33136|33116|265
1664258100000|2022-09-27 05:55:00|33184.4|33164.4|33205.2|33185.2|33210.2|33190.2|33166.9|33146.9|174
1664258400000|2022-09-27 06:00:00|33207.7|33187.7|33223.5|33203.5|33223.5|33203.5|33155.2|33135.2|334
1664258700000|2022-09-27 06:05:00|33221.8|33201.8|33148.5|33128.5|33221.8|33201.8|33136|33116|192
1664259000000|2022-09-27 06:10:00|33150.2|33130.2|33127.7|33107.7|33155.3|33135.3|33127.7|33107.7|123
1664259300000|2022-09-27 06:15:00|33125.2|33105.2|33211|33191|33224.4|33204.4|33125.2|33105.2|212
1664259600000|2022-09-27 06:20:00|33210.2|33190.2|33257.7|33237.7|33257.7|33237.7|33195.2|33175.2|199
1664259900000|2022-09-27 06:25:00|33265.2|33245.2|33270.2|33250.2|33299.4|33279.4|33232.7|33212.7|306
1664260200000|2022-09-27 06:30:00|33271|33251|33260.2|33240.2|33290.2|33270.2|33250.2|33230.2|184
1664260500000|2022-09-27 06:35:00|33261.8|33241.8|33292.7|33272.7|33319.4|33299.4|33261.8|33241.8|204
1664260800000|2022-09-27 06:40:00|33291|33271|33222.7|33202.7|33291|33271|33220.2|33200.2|239
1664261100000|2022-09-27 06:45:00|33224.4|33204.4|33220.2|33200.2|33242.7|33222.7|33190.2|33170.2|165
1664261400000|2022-09-27 06:50:00|33218.5|33198.5|33210.2|33190.2|33222.7|33202.7|33200.2|33180.2|153
1664261700000|2022-09-27 06:55:00|33212.7|33192.7|33180.2|33160.2|33212.7|33192.7|33171|33151|120
1664262000000|2022-09-27 07:00:00|33177.7|33157.7|33300.2|33280.2|33300.2|33280.2|33177.7|33157.7|294
1664262300000|2022-09-27 07:05:00|33308.6|33288.6|33308.5|33288.5|33309.4|33289.4|33261|33241|148
1664262600000|2022-09-27 07:10:00|33310.2|33290.2|33262.7|33242.7|33316.1|33296.1|33225.2|33205.2|160
1664262900000|2022-09-27 07:15:00|33264.4|33244.4|33390.2|33370.2|33402.7|33382.7|33264.4|33244.4|352
1664263200000|2022-09-27 07:20:00|33391|33371|33450.2|33430.2|33472.7|33452.7|33385.2|33365.2|414
1664263500000|2022-09-27 07:25:00|33452.7|33432.7|33455.2|33435.2|33514.4|33494.4|33442.7|33422.7|306
1664263800000|2022-09-27 07:30:00|33457.7|33437.7|33403.5|33383.5|33479.4|33459.4|33401|33381|213
1664264100000|2022-09-27 07:35:00|33407.7|33387.7|33435.2|33415.2|33445.2|33425.2|33387.7|33367.7|95
1664264400000|2022-09-27 07:40:00|33432.7|33412.7|33415.2|33395.2|33435.2|33415.2|33390.2|33370.2|112
1664264700000|2022-09-27 07:45:00|33417.7|33397.7|33440.2|33420.2|33465.2|33445.2|33417.7|33397.7|128
1664265000000|2022-09-27 07:50:00|33441|33421|33455.2|33435.2|33466|33446|33425.2|33405.2|95
1664265300000|2022-09-27 07:55:00|33452.7|33432.7|33457.7|33437.7|33472.7|33452.7|33430.2|33410.2|142
1664265600000|2022-09-27 08:00:00|33456.9|33436.9|33405.2|33385.2|33456.9|33436.9|33390.2|33370.2|214
1664265900000|2022-09-27 08:05:00|33407.7|33387.7|33370.2|33350.2|33417.7|33397.7|33352.7|33332.7|135
1664266200000|2022-09-27 08:10:00|33368.5|33348.5|33383.5|33363.5|33387.6|33367.6|33331|33311|115
1664266500000|2022-09-27 08:15:00|33382.6|33362.6|33321.8|33301.8|33397.6|33377.6|33321.8|33301.8|70
1664266800000|2022-09-27 08:20:00|33322.6|33302.6|33415.1|33395.1|33415.1|33395.1|33320.1|33300.1|78
1664267100000|2022-09-27 08:25:00|33416.8|33396.8|33422.6|33402.6|33431.8|33411.8|33405.1|33385.1|64
1664267400000|2022-09-27 08:30:00|33420.1|33400.1|33445.1|33425.1|33472.6|33452.6|33407.6|33387.6|87
1664267700000|2022-09-27 08:35:00|33442.6|33422.6|33410.1|33390.1|33452.6|33432.6|33390.9|33370.9|101
1664268000000|2022-09-27 08:40:00|33415.1|33395.1|33405.1|33385.1|33427.6|33407.6|33402.6|33382.6|58
1664268300000|2022-09-27 08:45:00|33403.4|33383.4|33377.6|33357.6|33403.4|33383.4|33345.1|33325.1|111
1664268600000|2022-09-27 08:50:00|33379.3|33359.3|33382.6|33362.6|33430.1|33410.1|33375.1|33355.1|74
1664268900000|2022-09-27 08:55:00|33380.1|33360.1|33372.6|33352.6|33390.1|33370.1|33340.1|33320.1|41
1664269200000|2022-09-27 09:00:00|33375.1|33355.1|33341.7|33321.7|33385.9|33365.9|33340|33320|99
1664269500000|2022-09-27 09:05:00|33343.4|33323.4|33312.6|33292.6|33354.2|33334.2|33303.4|33283.4|88
1664269800000|2022-09-27 09:10:00|33310.1|33290.1|33297.6|33277.6|33322.6|33302.6|33280.1|33260.1|152
1664270100000|2022-09-27 09:15:00|33299.3|33279.3|33350.1|33330.1|33367.6|33347.6|33299.3|33279.3|70
1664270400000|2022-09-27 09:20:00|33347.6|33327.6|33355.1|33335.1|33409.3|33389.3|33343.4|33323.4|100
1664270700000|2022-09-27 09:25:00|33352.6|33332.6|33323.5|33303.5|33359.3|33339.3|33321.8|33301.8|55
1664271000000|2022-09-27 09:30:00|33324.3|33304.3|33310.1|33290.1|33344.3|33324.3|33300.1|33280.1|64
1664271300000|2022-09-27 09:35:00|33312.6|33292.6|33340.1|33320.1|33351.8|33331.8|33312.6|33292.6|62
1664271600000|2022-09-27 09:40:00|33340.9|33320.9|33352.6|33332.6|33372.6|33352.6|33340.9|33320.9|67
1664271900000|2022-09-27 09:45:00|33355.1|33335.1|33335.1|33315.1|33370.1|33350.1|33335.1|33315.1|45
1664272200000|2022-09-27 09:50:00|33332.6|33312.6|33290.1|33270.1|33332.6|33312.6|33285|33265|120
1664272500000|2022-09-27 09:55:00|33288.4|33268.4|33312.6|33292.6|33320.1|33300.1|33287.6|33267.6|69
1664272800000|2022-09-27 10:00:00|33311.8|33291.8|33340.1|33320.1|33340.1|33320.1|33295.9|33275.9|81
1664273100000|2022-09-27 10:05:00|33345.1|33325.1|33280.9|33260.9|33350.1|33330.1|33276.7|33256.7|63
1664273400000|2022-09-27 10:10:00|33282.6|33262.6|33360.1|33340.1|33362.6|33342.6|33262.6|33242.6|110
1664273700000|2022-09-27 10:15:00|33361.8|33341.8|33336.7|33316.7|33374.3|33354.3|33299.2|33279.2|133
1664274000000|2022-09-27 10:20:00|33340.9|33320.9|33336.7|33316.7|33344.2|33324.2|33324.2|33304.2|32
1664274300000|2022-09-27 10:25:00|33338.4|33318.4|33379.2|33359.2|33386.7|33366.7|33336.7|33316.7|54
1664274600000|2022-09-27 10:30:00|33377.5|33357.5|33389.2|33369.2|33415.1|33395.1|33350.8|33330.8|97
1664274900000|2022-09-27 10:35:00|33390|33370|33387.5|33367.5|33402.5|33382.5|33355|33335|78
1664275200000|2022-09-27 10:40:00|33385|33365|33374.2|33354.2|33389.2|33369.2|33361.7|33341.7|99
1664275500000|2022-09-27 10:45:00|33371.7|33351.7|33384.2|33364.2|33384.2|33364.2|33345.9|33325.9|73
1664275800000|2022-09-27 10:50:00|33387.5|33367.5|33370|33350|33395|33375|33358.3|33338.3|71
1664276100000|2022-09-27 10:55:00|33372.5|33352.5|33342.5|33322.5|33375|33355|33340|33320|54
1664276400000|2022-09-27 11:00:00|33345|33325|33325|33305|33362.5|33342.5|33320|33300|81
1664276700000|2022-09-27 11:05:00|33322.5|33302.5|33365|33345|33375.8|33355.8|33317.5|33297.5|85
1664277000000|2022-09-27 11:10:00|33367.5|33347.5|33357.5|33337.5|33375|33355|33332.5|33312.5|68
1664277300000|2022-09-27 11:15:00|33360|33340|33369.2|33349.2|33376.7|33356.7|33345|33325|77
1664277600000|2022-09-27 11:20:00|33370|33350|33414.2|33394.2|33417.6|33397.6|33360|33340|76
1664277900000|2022-09-27 11:25:00|33416.7|33396.7|33361.6|33341.6|33416.7|33396.7|33352.4|33332.4|120
1664278200000|2022-09-27 11:30:00|33360.8|33340.8|33341.6|33321.6|33381.6|33361.6|33320.8|33300.8|154
1664278500000|2022-09-27 11:35:00|33344.1|33324.1|33386.6|33366.6|33397.4|33377.4|33319.9|33299.9|212
1664278800000|2022-09-27 11:40:00|33388.3|33368.3|33359.1|33339.1|33394.1|33374.1|33359.1|33339.1|342
1664279100000|2022-09-27 11:45:00|33356.6|33336.6|33404.1|33384.1|33404.1|33384.1|33346.6|33326.6|185
1664279400000|2022-09-27 11:50:00|33404.9|33384.9|33391.6|33371.6|33414.1|33394.1|33384.1|33364.1|224
1664279700000|2022-09-27 11:55:00|33389.9|33369.9|33382.5|33362.5|33410|33390|33382.5|33362.5|269
1664280000000|2022-09-27 12:00:00|33387.5|33367.5|33367.5|33347.5|33413.3|33393.3|33364.2|33344.2|249
1664280300000|2022-09-27 12:05:00|33370|33350|33372.5|33352.5|33386.7|33366.7|33365|33345|164
1664280600000|2022-09-27 12:10:00|33351.7|33331.7|33381.7|33361.7|33400.8|33380.8|33343.3|33323.3|324
1664280900000|2022-09-27 12:15:00|33383.4|33363.4|33363.4|33343.4|33450.9|33430.9|33360.9|33340.9|277
1664281200000|2022-09-27 12:20:00|33365|33345|33403.3|33383.3|33415.8|33395.8|33350.9|33330.9|217
1664281500000|2022-09-27 12:25:00|33404.2|33384.2|33433.3|33413.3|33435|33415|33404.2|33384.2|270
1664281800000|2022-09-27 12:30:00|33426.7|33406.7|33410.8|33390.8|33448.3|33428.3|33398.3|33378.3|222
1664282100000|2022-09-27 12:35:00|33408.3|33388.3|33420.8|33400.8|33425.8|33405.8|33382.5|33362.5|167
1664282400000|2022-09-27 12:40:00|33417.5|33397.5|33450|33430|33463.3|33443.3|33400.8|33380.8|310
1664282700000|2022-09-27 12:45:00|33451.6|33431.6|33450|33430|33470.8|33450.8|33430.8|33410.8|275
1664283000000|2022-09-27 12:50:00|33452.5|33432.5|33390|33370|33452.5|33432.5|33390|33370|233
1664283300000|2022-09-27 12:55:00|33392.5|33372.5|33352.4|33332.4|33395|33375|33337.5|33317.5|336
1664283600000|2022-09-27 13:00:00|33351.6|33331.6|33303.2|33283.2|33362.4|33342.4|33300.7|33280.7|849
1664283900000|2022-09-27 13:05:00|33302.4|33282.4|33299.1|33279.1|33324.1|33304.1|33273.2|33253.2|473
1664284200000|2022-09-27 13:10:00|33296.6|33276.6|33330.7|33310.7|33334.1|33314.1|33294.1|33274.1|181
1664284500000|2022-09-27 13:15:00|33334.1|33314.1|33314.9|33294.9|33386.6|33366.6|33314.9|33294.9|254
1664284800000|2022-09-27 13:20:00|33316.6|33296.6|33222.3|33202.3|33324.1|33304.1|33222.3|33202.3|403
1664285100000|2022-09-27 13:25:00|33224|33204|33190.7|33170.7|33224|33204|33148.2|33128.2|532
1664285400000|2022-09-27 13:30:00|33192.4|33172.4|33284.9|33264.9|33287.4|33267.4|33188.2|33168.2|417
1664285700000|2022-09-27 13:35:00|33289|33269|33345.7|33325.7|33352.4|33332.4|33245.7|33225.7|406
1664286000000|2022-09-27 13:40:00|33347.4|33327.4|33316.5|33296.5|33411.5|33391.5|33304|33284|697
1664286300000|2022-09-27 13:45:00|33315.7|33295.7|33292.4|33272.4|33341.5|33321.5|33242.4|33222.4|716
1664286600000|2022-09-27 13:50:00|33294.9|33274.9|33349.9|33329.9|33364.9|33344.9|33264.9|33244.9|400
1664286900000|2022-09-27 13:55:00|33351.6|33331.6|33324.9|33304.9|33369.1|33349.1|33302.4|33282.4|329
1664287200000|2022-09-27 14:00:00|33329.1|33309.1|33239|33219|33329.9|33309.9|33198.2|33178.2|730
1664287500000|2022-09-27 14:05:00|33236.5|33216.5|33186.5|33166.5|33246.5|33226.5|33169|33149|380
1664287800000|2022-09-27 14:10:00|33184.8|33164.8|33234|33214|33234|33214|33169|33149|255
1664288100000|2022-09-27 14:15:00|33232.4|33212.4|33219|33199|33239|33219|33184|33164|301
1664288400000|2022-09-27 14:20:00|33215.6|33195.6|33223.2|33203.2|33246.5|33226.5|33189|33169|312
1664288700000|2022-09-27 14:25:00|33228.2|33208.2|33161.5|33141.5|33263.2|33243.2|33159|33139|317
1664289000000|2022-09-27 14:30:00|33163.2|33143.2|33219|33199|33241.5|33221.5|33160.7|33140.7|212
1664289300000|2022-09-27 14:35:00|33221.5|33201.5|33171.5|33151.5|33246.5|33226.5|33168.2|33148.2|207
1664289600000|2022-09-27 14:40:00|33169|33149|33216.5|33196.5|33218.2|33198.2|33149|33129|256
1664289900000|2022-09-27 14:45:00|33214.8|33194.8|33249|33229|33250.7|33230.7|33186.5|33166.5|288
1664290200000|2022-09-27 14:50:00|33250.7|33230.7|33182.3|33162.3|33254|33234|33174|33154|195
1664290500000|2022-09-27 14:55:00|33181.5|33161.5|33184|33164|33194|33174|33159|33139|167
1664290800000|2022-09-27 15:00:00|33182.3|33162.3|33149|33129|33209|33189|33124.8|33104.8|410
1664291100000|2022-09-27 15:05:00|33151.5|33131.5|33170.7|33150.7|33177.3|33157.3|33119|33099|217
1664291400000|2022-09-27 15:10:00|33172.4|33152.4|33169|33149|33194|33174|33149.8|33129.8|273
1664291700000|2022-09-27 15:15:00|33166.5|33146.5|33144.8|33124.8|33171.5|33151.5|33134|33114|218
1664292000000|2022-09-27 15:20:00|33142.3|33122.3|33101.5|33081.5|33149|33129|33089|33069|371
1664292300000|2022-09-27 15:25:00|33100.7|33080.7|33014|32994|33104|33084|33010.7|32990.7|537
1664292600000|2022-09-27 15:30:00|33016.5|32996.5|33070.6|33050.6|33070.6|33050.6|33009|32989|611
1664292900000|2022-09-27 15:35:00|33074.8|33054.8|33082.2|33062.2|33094.7|33074.7|33067.2|33047.2|300
1664293200000|2022-09-27 15:40:00|33084.7|33064.7|33082.2|33062.2|33099.7|33079.7|33052.2|33032.2|256
1664293500000|2022-09-27 15:45:00|33083|33063|33087.2|33067.2|33120.5|33100.5|33082.2|33062.2|290
1664293800000|2022-09-27 15:50:00|33088.9|33068.9|33037.2|33017.2|33099.7|33079.7|33027.2|33007.2|524
1664294100000|2022-09-27 15:55:00|33034.7|33014.7|33022.2|33002.2|33053|33033|33017.2|32997.2|348
1664294400000|2022-09-27 16:00:00|33018.8|32998.8|33010.5|32990.5|33018.8|32998.8|32992.2|32972.2|430
1664294700000|2022-09-27 16:05:00|33008|32988|32957.2|32937.2|33009.7|32989.7|32952.2|32932.2|597
1664295000000|2022-09-27 16:10:00|32955.5|32935.5|32927.2|32907.2|32955.5|32935.5|32907.2|32887.2|715
1664295300000|2022-09-27 16:15:00|32924.7|32904.7|32862.2|32842.2|32927.2|32907.2|32862.2|32842.2|520
1664295600000|2022-09-27 16:20:00|32860.5|32840.5|32843|32823|32892.2|32872.2|32834.7|32814.7|574
1664295900000|2022-09-27 16:25:00|32841.3|32821.3|32847.2|32827.2|32868.9|32848.9|32828.8|32808.8|410
1664296200000|2022-09-27 16:30:00|32845.5|32825.5|32849.7|32829.7|32852.2|32832.2|32813|32793|285
1664296500000|2022-09-27 16:35:00|32848|32828|32786.4|32766.4|32848|32828|32757.2|32737.2|457
1664296800000|2022-09-27 16:40:00|32783|32763|32797.2|32777.2|32811.4|32791.4|32765.5|32745.5|291
1664297100000|2022-09-27 16:45:00|32794.7|32774.7|32778.8|32758.8|32800.5|32780.5|32777.1|32757.1|248
1664297400000|2022-09-27 16:50:00|32780.5|32760.5|32778.8|32758.8|32782.1|32762.1|32713.8|32693.8|616
1664297700000|2022-09-27 16:55:00|32780.5|32760.5|32802.2|32782.2|32832.2|32812.2|32773.8|32753.8|1660
1664298000000|2022-09-27 17:00:00|32800.5|32780.5|32742.2|32722.2|32803.9|32783.9|32730.5|32710.5|677
1664298300000|2022-09-27 17:05:00|32743.9|32723.9|32744.7|32724.7|32809.7|32789.7|32739.7|32719.7|249
1664298600000|2022-09-27 17:10:00|32746.4|32726.4|32754.7|32734.7|32757.2|32737.2|32724.7|32704.7|114
1664298900000|2022-09-27 17:15:00|32756.4|32736.4|32733.9|32713.9|32773|32753|32733.9|32713.9|174
1664299200000|2022-09-27 17:20:00|32734.7|32714.7|32731.3|32711.3|32738.8|32718.8|32717.2|32697.2|161
1664299500000|2022-09-27 17:25:00|32730.5|32710.5|32719.7|32699.7|32734.7|32714.7|32691.3|32671.3|151
1664299800000|2022-09-27 17:30:00|32716.3|32696.3|32736.3|32716.3|32755.5|32735.5|32701.3|32681.3|113
1664300100000|2022-09-27 17:35:00|32738|32718|32708|32688|32743|32723|32702.2|32682.2|144
1664300400000|2022-09-27 17:40:00|32709.7|32689.7|32688|32668|32715.5|32695.5|32663|32643|216
1664300700000|2022-09-27 17:45:00|32686.3|32666.3|32744.7|32724.7|32744.7|32724.7|32685.5|32665.5|120
1664301000000|2022-09-27 17:50:00|32743|32723|32755.5|32735.5|32755.5|32735.5|32733|32713|105
1664301300000|2022-09-27 17:55:00|32753|32733|32788.8|32768.8|32790.5|32770.5|32737.2|32717.2|178
1664301600000|2022-09-27 18:00:00|32790.5|32770.5|32820.5|32800.5|32820.5|32800.5|32772.2|32752.2|211
1664301900000|2022-09-27 18:05:00|32821.3|32801.3|32800.5|32780.5|32823.8|32803.8|32793.8|32773.8|89
1664302200000|2022-09-27 18:10:00|32803|32783|32788|32768|32823|32803|32785.5|32765.5|52
1664302500000|2022-09-27 18:15:00|32788.8|32768.8|32785.5|32765.5|32798|32778|32783.8|32763.8|55
1664302800000|2022-09-27 18:20:00|32787.2|32767.2|32793.9|32773.9|32797.2|32777.2|32766.3|32746.3|60
1664303100000|2022-09-27 18:25:00|32792.2|32772.2|32798|32778|32803.9|32783.9|32786.4|32766.4|103
1664303400000|2022-09-27 18:30:00|32798.9|32778.9|32801.3|32781.3|32801.3|32781.3|32778|32758|146
1664303700000|2022-09-27 18:35:00|32802.2|32782.2|32856.3|32836.3|32856.3|32836.3|32793.8|32773.8|97
1664304000000|2022-09-27 18:40:00|32855.5|32835.5|32856.3|32836.3|32893.8|32873.8|32854.7|32834.7|181
1664304300000|2022-09-27 18:45:00|32858.8|32838.8|32898.8|32878.8|32901.3|32881.3|32833.8|32813.8|93
1664304600000|2022-09-27 18:50:00|32896.3|32876.3|32886.3|32866.3|32901.3|32881.3|32873.8|32853.8|119
1664304900000|2022-09-27 18:55:00|32883.8|32863.8|32901.3|32881.3|32901.3|32881.3|32876.3|32856.3|73
1664305200000|2022-09-27 19:00:00|32899.7|32879.7|32856.3|32836.3|32901.3|32881.3|32836.3|32816.3|77
1664305500000|2022-09-27 19:05:00|32854.6|32834.6|32855.5|32835.5|32866.3|32846.3|32836.3|32816.3|59
1664305800000|2022-09-27 19:10:00|32853.8|32833.8|32848.8|32828.8|32857.1|32837.1|32833.8|32813.8|39
1664306100000|2022-09-27 19:15:00|32846.3|32826.3|32851.3|32831.3|32851.3|32831.3|32821.3|32801.3|57
1664306400000|2022-09-27 19:20:00|32847.1|32827.1|32843.8|32823.8|32866.3|32846.3|32836.3|32816.3|29
1664306700000|2022-09-27 19:25:00|32841.3|32821.3|32837.1|32817.1|32853.8|32833.8|32836.3|32816.3|27
1664307000000|2022-09-27 19:30:00|32838.8|32818.8|32818.8|32798.8|32841.3|32821.3|32808.8|32788.8|59
1664307300000|2022-09-27 19:35:00|32819.6|32799.6|32803.8|32783.8|32833.8|32813.8|32798.8|32778.8|60
1664307600000|2022-09-27 19:40:00|32801.3|32781.3|32831.3|32811.3|32835.5|32815.5|32798.8|32778.8|46
1664307900000|2022-09-27 19:45:00|32829.6|32809.6|32834.6|32814.6|32835.5|32815.5|32808.8|32788.8|79
1664308200000|2022-09-27 19:50:00|32833.8|32813.8|32856.3|32836.3|32868.8|32848.8|32829.6|32809.6|107
1664308500000|2022-09-27 19:55:00|32854.6|32834.6|32860.5|32840.5|32861.3|32841.3|32834.6|32814.6|61
1664308800000|2022-09-27 20:00:00|32862.2|32842.2|32859.6|32839.6|32863|32843|32846.3|32826.3|40
1664309100000|2022-09-27 20:05:00|32861.3|32841.3|32893.8|32873.8|32893.8|32873.8|32858.8|32838.8|40
1664309400000|2022-09-27 20:10:00|32892.1|32872.1|32895.5|32875.5|32895.5|32875.5|32883.8|32863.8|52
1664309700000|2022-09-27 20:15:00|32893.8|32873.8|32892.1|32872.1|32895.5|32875.5|32888.8|32868.8|31
1664310000000|2022-09-27 20:20:00|32891.3|32871.3|32888|32868|32891.3|32871.3|32873.8|32853.8|68
1664310300000|2022-09-27 20:25:00|32895.5|32875.5|32888.8|32868.8|32903.8|32883.8|32888.8|32868.8|51
1664310600000|2022-09-27 20:30:00|32892.1|32872.1|32893.8|32873.8|32893.8|32873.8|32883.8|32863.8|12
1664310900000|2022-09-27 20:35:00|32895.4|32875.4|32883.8|32863.8|32896.3|32876.3|32883.8|32863.8|4
1664311200000|2022-09-27 20:40:00|32886.3|32866.3|32883.8|32863.8|32888.8|32868.8|32859.6|32839.6|19
1664311500000|2022-09-27 20:45:00|32885.4|32865.4|32893.8|32873.8|32893.8|32873.8|32883.8|32863.8|11
1664311800000|2022-09-27 20:50:00|32896.3|32876.3|32908.8|32888.8|32908.8|32888.8|32896.3|32876.3|35
1664312100000|2022-09-27 20:55:00|32912.1|32892.1|32916.3|32896.3|32916.3|32896.3|32908.8|32888.8|45
1664316000000|2022-09-27 22:00:00|32919.6|32899.6|32956.2|32936.2|32985.4|32965.4|32917.9|32897.9|89
1664316300000|2022-09-27 22:05:00|32954.5|32934.5|32941.2|32921.2|32958.7|32938.7|32928.7|32908.7|20
1664316600000|2022-09-27 22:10:00|32943.7|32923.7|32926.2|32906.2|32946.2|32926.2|32926.2|32906.2|17
1664316900000|2022-09-27 22:15:00|32923.7|32903.7|32913.7|32893.7|32931.2|32911.2|32911.2|32891.2|13
1664317200000|2022-09-27 22:20:00|32917.1|32897.1|32903.7|32883.7|32923.7|32903.7|32898.7|32878.7|22
1664317500000|2022-09-27 22:25:00|32902|32882|32918.7|32898.7|32924.5|32904.5|32901.2|32881.2|13
1664317800000|2022-09-27 22:30:00|32912|32892|32926.2|32906.2|32928.7|32908.7|32901.2|32881.2|4
1664318100000|2022-09-27 22:35:00|32928.7|32908.7|32938.7|32918.7|32941.2|32921.2|32926.2|32906.2|17
1664318400000|2022-09-27 22:40:00|32940.4|32920.4|32928.7|32908.7|32941.2|32921.2|32923.7|32903.7|16
1664318700000|2022-09-27 22:45:00|32926.2|32906.2|32923.7|32903.7|32928.7|32908.7|32920.4|32900.4|13
1664319000000|2022-09-27 22:50:00|32921.2|32901.2|32923.7|32903.7|32926.2|32906.2|32918.7|32898.7|16
1664319300000|2022-09-27 22:55:00|32926.2|32906.2|32918.7|32898.7|32933.7|32913.7|32918.7|32898.7|12
1664319600000|2022-09-27 23:00:00|32915.3|32895.3|32918.7|32898.7|32918.7|32898.7|32898.7|32878.7|24
1664319900000|2022-09-27 23:05:00|32921.2|32901.2|32908.7|32888.7|32924.5|32904.5|32903.7|32883.7|7
1664320200000|2022-09-27 23:10:00|32911.2|32891.2|32906.2|32886.2|32921.2|32901.2|32903.7|32883.7|21
1664320500000|2022-09-27 23:15:00|32903.7|32883.7|32898.7|32878.7|32908.7|32888.7|32883.7|32863.7|25
1664320800000|2022-09-27 23:20:00|32899.5|32879.5|32886.2|32866.2|32911.2|32891.2|32886.2|32866.2|20
1664321100000|2022-09-27 23:25:00|32887.8|32867.8|32888.7|32868.7|32888.7|32868.7|32883.7|32863.7|11
1664321400000|2022-09-27 23:30:00|32886.2|32866.2|32898.6|32878.6|32906.1|32886.1|32883.7|32863.7|24
1664321700000|2022-09-27 23:35:00|32901.1|32881.1|32916.1|32896.1|32921.1|32901.1|32901.1|32881.1|7
1664322000000|2022-09-27 23:40:00|32912|32892|32926.1|32906.1|32933.6|32913.6|32911.1|32891.1|19
1664322300000|2022-09-27 23:45:00|32928.6|32908.6|32922|32902|32933.6|32913.6|32919.5|32899.5|20
1664322600000|2022-09-27 23:50:00|32919.5|32899.5|32898.6|32878.6|32923.6|32903.6|32896.1|32876.1|14
1664322900000|2022-09-27 23:55:00|32901.1|32881.1|32896.1|32876.1|32913.6|32893.6|32893.6|32873.6|32
1664323200000|2022-09-28 00:00:00|32897.8|32877.8|32911.1|32891.1|32941.1|32921.1|32893.6|32873.6|80
1664323500000|2022-09-28 00:05:00|32912.8|32892.8|32881.1|32861.1|32917.8|32897.8|32876.1|32856.1|66
1664323800000|2022-09-28 00:10:00|32883.6|32863.6|32936.1|32916.1|32941.1|32921.1|32883.6|32863.6|51
1664324100000|2022-09-28 00:15:00|32937.8|32917.8|32946.1|32926.1|32956.1|32936.1|32909.4|32889.4|22
1664324400000|2022-09-28 00:20:00|32943.6|32923.6|32936.9|32916.9|32948.6|32928.6|32923.6|32903.6|29
1664324700000|2022-09-28 00:25:00|32936.1|32916.1|32901.1|32881.1|32936.1|32916.1|32881.1|32861.1|47
1664325000000|2022-09-28 00:30:00|32899.4|32879.4|32856.1|32836.1|32903.6|32883.6|32841.1|32821.1|94
1664325300000|2022-09-28 00:35:00|32854.4|32834.4|32865.3|32845.3|32876.1|32856.1|32846.1|32826.1|39
1664325600000|2022-09-28 00:40:00|32867.8|32847.8|32826.1|32806.1|32871.1|32851.1|32813.6|32793.6|113
1664325900000|2022-09-28 00:45:00|32823.6|32803.6|32821.1|32801.1|32836.1|32816.1|32813.6|32793.6|46
1664326200000|2022-09-28 00:50:00|32819.4|32799.4|32841.1|32821.1|32842.7|32822.7|32813.6|32793.6|92
1664326500000|2022-09-28 00:55:00|32843.6|32823.6|32836.1|32816.1|32851.1|32831.1|32825.3|32805.3|51
1664326800000|2022-09-28 01:00:00|32833.6|32813.6|32898.6|32878.6|32898.6|32878.6|32823.6|32803.6|395
1664327100000|2022-09-28 01:05:00|32899.4|32879.4|32946.9|32926.9|32946.9|32926.9|32864.4|32844.4|342
1664327400000|2022-09-28 01:10:00|32946.1|32926.1|32921.9|32901.9|32959.4|32939.4|32892.8|32872.8|368
1664327700000|2022-09-28 01:15:00|32919.4|32899.4|32839.4|32819.4|32919.4|32899.4|32811.9|32791.9|281
1664328000000|2022-09-28 01:20:00|32836.9|32816.9|32766.9|32746.9|32871.1|32851.1|32766.9|32746.9|293
1664328300000|2022-09-28 01:25:00|32764.4|32744.4|32751.9|32731.9|32776.9|32756.9|32731.1|32711.1|360
1664328600000|2022-09-28 01:30:00|32751.1|32731.1|32807.8|32787.8|32811.9|32791.9|32747.8|32727.8|286
1664328900000|2022-09-28 01:35:00|32809.4|32789.4|32800.3|32780.3|32835.3|32815.3|32780.3|32760.3|179
1664329200000|2022-09-28 01:40:00|32797.8|32777.8|32724.4|32704.4|32810.3|32790.3|32704.4|32684.4|351
1664329500000|2022-09-28 01:45:00|32721.9|32701.9|32651.1|32631.1|32731.9|32711.9|32626.1|32606.1|439
1664329800000|2022-09-28 01:50:00|32653.6|32633.6|32623.6|32603.6|32667.7|32647.7|32591.1|32571.1|408
1664330100000|2022-09-28 01:55:00|32627.7|32607.7|32614.4|32594.4|32652.7|32632.7|32614.4|32594.4|288
1664330400000|2022-09-28 02:00:00|32613.6|32593.6|32641.9|32621.9|32686|32666|32608.6|32588.6|306
1664330700000|2022-09-28 02:05:00|32643.5|32623.5|32652.7|32632.7|32657.7|32637.7|32596|32576|319
1664331000000|2022-09-28 02:10:00|32651.9|32631.9|32605.2|32585.2|32657.7|32637.7|32598.5|32578.5|322
1664331300000|2022-09-28 02:15:00|32602.7|32582.7|32451|32431|32605.2|32585.2|32451|32431|681
1664331600000|2022-09-28 02:20:00|32455.2|32435.2|32511|32491|32513.5|32493.5|32434.3|32414.3|299
1664331900000|2022-09-28 02:25:00|32509.3|32489.3|32514.3|32494.3|32548.5|32528.5|32497.7|32477.7|157
1664332200000|2022-09-28 02:30:00|32516.8|32496.8|32561|32541|32581|32561|32516.8|32496.8|292
1664332500000|2022-09-28 02:35:00|32563.5|32543.5|32568.5|32548.5|32568.5|32548.5|32538.5|32518.5|262
1664332800000|2022-09-28 02:40:00|32566.8|32546.8|32558.5|32538.5|32568.5|32548.5|32521|32501|162
1664333100000|2022-09-28 02:45:00|32560.2|32540.2|32546|32526|32578.5|32558.5|32528.5|32508.5|102
1664333400000|2022-09-28 02:50:00|32543.5|32523.5|32561|32541|32578.5|32558.5|32533.5|32513.5|137
1664333700000|2022-09-28 02:55:00|32562.7|32542.7|32550.2|32530.2|32581|32561|32546|32526|92
1664334000000|2022-09-28 03:00:00|32551|32531|32621|32601|32641|32621|32551|32531|175
1664334300000|2022-09-28 03:05:00|32616|32596|32626|32606|32638.5|32618.5|32583.5|32563.5|158
1664334600000|2022-09-28 03:10:00|32624.3|32604.3|32671|32651|32688.5|32668.5|32621|32601|169
1664334900000|2022-09-28 03:15:00|32673.5|32653.5|32658.5|32638.5|32678.5|32658.5|32641|32621|103
1664335200000|2022-09-28 03:20:00|32661|32641|32673.5|32653.5|32688.5|32668.5|32654.3|32634.3|104
1664335500000|2022-09-28 03:25:00|32671.8|32651.8|32661|32641|32676|32656|32626|32606|151
1664335800000|2022-09-28 03:30:00|32658.5|32638.5|32618.5|32598.5|32658.5|32638.5|32601.8|32581.8|62
1664336100000|2022-09-28 03:35:00|32616|32596|32621.8|32601.8|32653.5|32633.5|32611.8|32591.8|47
1664336400000|2022-09-28 03:40:00|32624.3|32604.3|32588.5|32568.5|32624.3|32604.3|32586|32566|45
1664336700000|2022-09-28 03:45:00|32591|32571|32597.6|32577.6|32597.6|32577.6|32576|32556|46
1664337000000|2022-09-28 03:50:00|32598.5|32578.5|32628.5|32608.5|32638.5|32618.5|32596|32576|30
1664337300000|2022-09-28 03:55:00|32631|32611|32596.8|32576.8|32653.5|32633.5|32596.8|32576.8|57
1664337600000|2022-09-28 04:00:00|32595.1|32575.1|32615.9|32595.9|32615.9|32595.9|32581.8|32561.8|39
1664337900000|2022-09-28 04:05:00|32613.4|32593.4|32605.9|32585.9|32618.4|32598.4|32603.4|32583.4|19
1664338200000|2022-09-28 04:10:00|32603.4|32583.4|32610.9|32590.9|32610.9|32590.9|32588.4|32568.4|22
1664338500000|2022-09-28 04:15:00|32613.4|32593.4|32635.9|32615.9|32635.9|32615.9|32605.9|32585.9|27
1664338800000|2022-09-28 04:20:00|32638.4|32618.4|32600.9|32580.9|32638.4|32618.4|32598.4|32578.4|38
1664339100000|2022-09-28 04:25:00|32596.8|32576.8|32605.9|32585.9|32605.9|32585.9|32596.8|32576.8|25
1664339400000|2022-09-28 04:30:00|32608.4|32588.4|32700.1|32680.1|32705.1|32685.1|32608.4|32588.4|139
1664339700000|2022-09-28 04:35:00|32698.4|32678.4|32659.3|32639.3|32700.9|32680.9|32655.9|32635.9|36
1664340000000|2022-09-28 04:40:00|32660.9|32640.9|32633.4|32613.4|32670.9|32650.9|32630.9|32610.9|93
1664340300000|2022-09-28 04:45:00|32631.8|32611.8|32633.4|32613.4|32653.4|32633.4|32628.4|32608.4|60
1664340600000|2022-09-28 04:50:00|32635.9|32615.9|32614.2|32594.2|32635.9|32615.9|32609.3|32589.3|55
1664340900000|2022-09-28 04:55:00|32615.1|32595.1|32600.9|32580.9|32615.9|32595.9|32568.4|32548.4|136
1664341200000|2022-09-28 05:00:00|32599.2|32579.2|32590.9|32570.9|32605.9|32585.9|32578.4|32558.4|59
1664341500000|2022-09-28 05:05:00|32588.4|32568.4|32528.4|32508.4|32588.4|32568.4|32523.4|32503.4|97
1664341800000|2022-09-28 05:10:00|32525.9|32505.9|32475.9|32455.9|32525.9|32505.9|32465.9|32445.9|147
1664342100000|2022-09-28 05:15:00|32476.7|32456.7|32498.4|32478.4|32515.9|32495.9|32474.2|32454.2|172
1664342400000|2022-09-28 05:20:00|32500.1|32480.1|32533.4|32513.4|32560.9|32540.9|32500.1|32480.1|107
1664342700000|2022-09-28 05:25:00|32531.7|32511.7|32534.2|32514.2|32556.7|32536.7|32520.9|32500.9|56
1664343000000|2022-09-28 05:30:00|32535.9|32515.9|32533.4|32513.4|32563.4|32543.4|32515.9|32495.9|224
1664343300000|2022-09-28 05:35:00|32530.9|32510.9|32520.9|32500.9|32555.9|32535.9|32503.4|32483.4|107
1664343600000|2022-09-28 05:40:00|32523.4|32503.4|32673.4|32653.4|32673.4|32653.4|32523.4|32503.4|169
1664343900000|2022-09-28 05:45:00|32675.9|32655.9|32668.4|32648.4|32680.9|32660.9|32643.4|32623.4|152
1664344200000|2022-09-28 05:50:00|32664.2|32644.2|32578.4|32558.4|32664.2|32644.2|32575.9|32555.9|143
1664344500000|2022-09-28 05:55:00|32575.9|32555.9|32554.2|32534.2|32580.9|32560.9|32540.9|32520.9|233
1664344800000|2022-09-28 06:00:00|32553.4|32533.4|32623.4|32603.4|32652.5|32632.5|32535.9|32515.9|231
1664345100000|2022-09-28 06:05:00|32620.9|32600.9|32595.9|32575.9|32633.4|32613.4|32585.9|32565.9|147
1664345400000|2022-09-28 06:10:00|32598.4|32578.4|32605.9|32585.9|32663.4|32643.4|32593.4|32573.4|222
1664345700000|2022-09-28 06:15:00|32610.9|32590.9|32573.4|32553.4|32622.5|32602.5|32540.9|32520.9|133
1664346000000|2022-09-28 06:20:00|32575|32555|32588.4|32568.4|32620.9|32600.9|32548.4|32528.4|135
1664346300000|2022-09-28 06:25:00|32590|32570|32635.9|32615.9|32673.4|32653.4|32590|32570|164
1664346600000|2022-09-28 06:30:00|32633.4|32613.4|32618.4|32598.4|32653.4|32633.4|32614.2|32594.2|145
1664346900000|2022-09-28 06:35:00|32619.2|32599.2|32570.9|32550.9|32625|32605|32570.9|32550.9|154
1664347200000|2022-09-28 06:40:00|32573.4|32553.4|32605.9|32585.9|32615.9|32595.9|32573.4|32553.4|150
1664347500000|2022-09-28 06:45:00|32607.5|32587.5|32606.7|32586.7|32610|32590|32568.4|32548.4|115
1664347800000|2022-09-28 06:50:00|32605.9|32585.9|32550|32530|32620.9|32600.9|32548.4|32528.4|150
1664348100000|2022-09-28 06:55:00|32550.9|32530.9|32508.3|32488.3|32570.9|32550.9|32500|32480|263
1664348400000|2022-09-28 07:00:00|32513.3|32493.3|32615.8|32595.8|32635.8|32615.8|32513.3|32493.3|256
1664348700000|2022-09-28 07:05:00|32619.2|32599.2|32440|32420|32623.3|32603.3|32425.8|32405.8|276
1664349000000|2022-09-28 07:10:00|32440.8|32420.8|32425.8|32405.8|32463.3|32443.3|32419.2|32399.2|185
1664349300000|2022-09-28 07:15:00|32423.3|32403.3|32503.3|32483.3|32508.3|32488.3|32421.7|32401.7|216
1664349600000|2022-09-28 07:20:00|32507.5|32487.5|32515.8|32495.8|32580|32560|32501.7|32481.7|187
1664349900000|2022-09-28 07:25:00|32519.2|32499.2|32547.5|32527.5|32555.8|32535.8|32478.3|32458.3|113
1664350200000|2022-09-28 07:30:00|32548.3|32528.3|32620.8|32600.8|32632.5|32612.5|32515.8|32495.8|190
1664350500000|2022-09-28 07:35:00|32620|32600|32580.8|32560.8|32621.7|32601.7|32543.3|32523.3|126
1664350800000|2022-09-28 07:40:00|32578.3|32558.3|32630.8|32610.8|32635.8|32615.8|32564.2|32544.2|156
1664351100000|2022-09-28 07:45:00|32628.3|32608.3|32635.8|32615.8|32680.8|32660.8|32592.5|32572.5|190
1664351400000|2022-09-28 07:50:00|32636.7|32616.7|32735.8|32715.8|32745.8|32725.8|32636.7|32616.7|211
1664351700000|2022-09-28 07:55:00|32734.2|32714.2|32683.3|32663.3|32734.2|32714.2|32675|32655|277
1664352000000|2022-09-28 08:00:00|32681.7|32661.7|32646.6|32626.6|32706.7|32686.7|32646.6|32626.6|173
1664352300000|2022-09-28 08:05:00|32644.1|32624.1|32656.6|32636.6|32695.8|32675.8|32644.1|32624.1|45
1664352600000|2022-09-28 08:10:00|32655.8|32635.8|32665.8|32645.8|32680.8|32660.8|32630|32610|125
1664352900000|2022-09-28 08:15:00|32664.1|32644.1|32685.8|32665.8|32703.3|32683.3|32663.3|32643.3|132
1664353200000|2022-09-28 08:20:00|32689.1|32669.1|32743.3|32723.3|32798.3|32778.3|32689.1|32669.1|297
1664353500000|2022-09-28 08:25:00|32746.6|32726.6|32680|32660|32770|32750|32670.8|32650.8|114
1664353800000|2022-09-28 08:30:00|32677.5|32657.5|32662.5|32642.5|32677.5|32657.5|32607.5|32587.5|199
1664354100000|2022-09-28 08:35:00|32661.6|32641.6|32610|32590|32680|32660|32605|32585|98
1664354400000|2022-09-28 08:40:00|32609.1|32589.1|32605|32585|32615|32595|32570|32550|64
1664354700000|2022-09-28 08:45:00|32605.8|32585.8|32640|32620|32642.5|32622.5|32590|32570|69
1664355000000|2022-09-28 08:50:00|32600.8|32580.8|32695.8|32675.8|32695.8|32675.8|32590|32570|94
1664355300000|2022-09-28 08:55:00|32696.6|32676.6|32679.1|32659.1|32710.8|32690.8|32670.8|32650.8|82
1664355600000|2022-09-28 09:00:00|32677.4|32657.4|32638.3|32618.3|32689.9|32669.9|32619.9|32599.9|133
1664355900000|2022-09-28 09:05:00|32636.6|32616.6|32571.6|32551.6|32639.9|32619.9|32569.9|32549.9|117
1664356200000|2022-09-28 09:10:00|32569.9|32549.9|32562.4|32542.4|32581.6|32561.6|32541.6|32521.6|253
1664356500000|2022-09-28 09:15:00|32560.8|32540.8|32511.6|32491.6|32560.8|32540.8|32499.1|32479.1|156
1664356800000|2022-09-28 09:20:00|32510.8|32490.8|32464.1|32444.1|32526.6|32506.6|32449.1|32429.1|210
1664357100000|2022-09-28 09:25:00|32466.6|32446.6|32509.1|32489.1|32509.1|32489.1|32454.9|32434.9|83
1664357400000|2022-09-28 09:30:00|32504.1|32484.1|32609.9|32589.9|32621.6|32601.6|32504.1|32484.1|220
1664357700000|2022-09-28 09:35:00|32608.3|32588.3|32604.1|32584.1|32619.1|32599.1|32586.6|32566.6|123
1664358000000|2022-09-28 09:40:00|32607.4|32587.4|32624.1|32604.1|32636.6|32616.6|32594.1|32574.1|143
1664358300000|2022-09-28 09:45:00|32626.6|32606.6|32609.1|32589.1|32641.6|32621.6|32606.6|32586.6|92
1664358600000|2022-09-28 09:50:00|32607.4|32587.4|32614.1|32594.1|32614.1|32594.1|32577.4|32557.4|45
1664358900000|2022-09-28 09:55:00|32616.6|32596.6|32564.1|32544.1|32616.6|32596.6|32564.1|32544.1|63
1664359200000|2022-09-28 10:00:00|32566.6|32546.6|32599.1|32579.1|32829.9|32809.9|32521.6|32501.6|648
1664359500000|2022-09-28 10:05:00|32601.6|32581.6|32659.1|32639.1|32676.6|32656.6|32506.6|32486.6|231
1664359800000|2022-09-28 10:10:00|32659.9|32639.9|32774.1|32754.1|32819.1|32799.1|32636.6|32616.6|332
1664360100000|2022-09-28 10:15:00|32773.2|32753.2|32921.6|32901.6|32924.1|32904.1|32769.1|32749.1|428
1664360400000|2022-09-28 10:20:00|32919.9|32899.9|33032.4|33012.4|33034.9|33014.9|32909.1|32889.1|551
1664360700000|2022-09-28 10:25:00|33034.1|33014.1|32957.4|32937.4|33036.6|33016.6|32913.2|32893.2|353
1664361000000|2022-09-28 10:30:00|32959.9|32939.9|32917.4|32897.4|32977.4|32957.4|32899.9|32879.9|228
1664361300000|2022-09-28 10:35:00|32919.9|32899.9|32948.2|32928.2|32948.2|32928.2|32892.4|32872.4|214
1664361600000|2022-09-28 10:40:00|32944.9|32924.9|32972.4|32952.4|33004.9|32984.9|32922.4|32902.4|215
1664361900000|2022-09-28 10:45:00|32974|32954|32919|32899|32974|32954|32892.4|32872.4|120
1664362200000|2022-09-28 10:50:00|32919.9|32899.9|32949|32929|32974.9|32954.9|32892.4|32872.4|97
1664362500000|2022-09-28 10:55:00|32947.4|32927.4|32932.4|32912.4|32977.4|32957.4|32929.9|32909.9|155
1664362800000|2022-09-28 11:00:00|32934|32914|32859.9|32839.9|32937.4|32917.4|32857.4|32837.4|259
1664363100000|2022-09-28 11:05:00|32858.2|32838.2|32824.9|32804.9|32862.4|32842.4|32808.2|32788.2|228
1664363400000|2022-09-28 11:10:00|32827.4|32807.4|32817.4|32797.4|32872.4|32852.4|32807.4|32787.4|99
1664363700000|2022-09-28 11:15:00|32819.9|32799.9|32884.9|32864.9|32887.4|32867.4|32817.4|32797.4|66
1664364000000|2022-09-28 11:20:00|32886.5|32866.5|32867.4|32847.4|32887.4|32867.4|32832.4|32812.4|87
1664364300000|2022-09-28 11:25:00|32869|32849|32809.8|32789.8|32879.9|32859.9|32809.8|32789.8|61
1664364600000|2022-09-28 11:30:00|32810.7|32790.7|32816.5|32796.5|32895.7|32875.7|32794.8|32774.8|308
1664364900000|2022-09-28 11:35:00|32814.9|32794.9|32788.2|32768.2|32814.9|32794.9|32765.7|32745.7|280
1664365200000|2022-09-28 11:40:00|32784|32764|32844.8|32824.8|32854.8|32834.8|32775.7|32755.7|215
1664365500000|2022-09-28 11:45:00|32842.3|32822.3|32802.3|32782.3|32842.3|32822.3|32762.3|32742.3|238
1664365800000|2022-09-28 11:50:00|32800.7|32780.7|32812.3|32792.3|32812.3|32792.3|32774.8|32754.8|114
1664366100000|2022-09-28 11:55:00|32814|32794|32816.5|32796.5|32820.7|32800.7|32774.8|32754.8|129
1664366400000|2022-09-28 12:00:00|32818.2|32798.2|32830.6|32810.6|32865.7|32845.7|32815.7|32795.7|301
1664366700000|2022-09-28 12:05:00|32833.1|32813.1|32852.3|32832.3|32875.6|32855.6|32831.5|32811.5|171
1664367000000|2022-09-28 12:10:00|32841.5|32821.5|32807.3|32787.3|32870.6|32850.6|32793.2|32773.2|416
1664367300000|2022-09-28 12:15:00|32811.5|32791.5|32919.8|32899.8|32919.8|32899.8|32798.2|32778.2|429
1664367600000|2022-09-28 12:20:00|32920.6|32900.6|33015.6|32995.6|33035.6|33015.6|32920.6|32900.6|593
1664367900000|2022-09-28 12:25:00|33020.6|33000.6|32935.6|32915.6|33034.8|33014.8|32910.6|32890.6|427
1664368200000|2022-09-28 12:30:00|32937.3|32917.3|32973.1|32953.1|32990.6|32970.6|32922.3|32902.3|349
1664368500000|2022-09-28 12:35:00|32974.8|32954.8|32970.6|32950.6|32990.6|32970.6|32938.1|32918.1|258
1664368800000|2022-09-28 12:40:00|32972.3|32952.3|32978.1|32958.1|32988.1|32968.1|32959|32939|488
1664369100000|2022-09-28 12:45:00|32977.3|32957.3|32986.4|32966.4|33021.5|33001.5|32973.1|32953.1|569
1664369400000|2022-09-28 12:50:00|32988.1|32968.1|33002.3|32982.3|33048.9|33028.9|32983.9|32963.9|470
1664369700000|2022-09-28 12:55:00|33003.1|32983.1|32993.1|32973.1|33005.6|32985.6|32956.5|32936.5|355
1664370000000|2022-09-28 13:00:00|32994|32974|32983.9|32963.9|33050.6|33030.6|32963.1|32943.1|959
1664370300000|2022-09-28 13:05:00|32985.6|32965.6|32964.8|32944.8|33037.2|33017.2|32960.6|32940.6|609
1664370600000|2022-09-28 13:10:00|32965.6|32945.6|32991.4|32971.4|32996.4|32976.4|32949.8|32929.8|475
1664370900000|2022-09-28 13:15:00|32993.9|32973.9|33008.1|32988.1|33069.8|33049.8|32993.9|32973.9|494
1664371200000|2022-09-28 13:20:00|33006.4|32986.4|33010.6|32990.6|33020.6|33000.6|32966.4|32946.4|339
1664371500000|2022-09-28 13:25:00|33011.4|32991.4|32997.3|32977.3|33031.4|33011.4|32991.4|32971.4|357
1664371800000|2022-09-28 13:30:00|32998.9|32978.9|32976.4|32956.4|33048.9|33028.9|32963.1|32943.1|415
1664372100000|2022-09-28 13:35:00|32973.9|32953.9|32978.9|32958.9|33003.9|32983.9|32946.4|32926.4|444
1664372400000|2022-09-28 13:40:00|32980.6|32960.6|33098.1|33078.1|33098.1|33078.1|32960.6|32940.6|856
1664372700000|2022-09-28 13:45:00|33096.4|33076.4|33143|33123|33178|33158|33095.6|33075.6|1758
1664373000000|2022-09-28 13:50:00|33145.5|33125.5|33216.3|33196.3|33263.8|33243.8|33141.4|33121.4|1160
1664373300000|2022-09-28 13:55:00|33213.8|33193.8|33189.7|33169.7|33245.5|33225.5|33187.2|33167.2|544
1664373600000|2022-09-28 14:00:00|33188|33168|33178|33158|33278|33258|33168|33148|878
1664373900000|2022-09-28 14:05:00|33178.8|33158.8|33175.5|33155.5|33218|33198|33156.3|33136.3|436
1664374200000|2022-09-28 14:10:00|33173.9|33153.9|33264.7|33244.7|33281.3|33261.3|33173|33153|402
1664374500000|2022-09-28 14:15:00|33262.2|33242.2|33250.5|33230.5|33271.3|33251.3|33218|33198|589
1664374800000|2022-09-28 14:20:00|33251.4|33231.4|33275.5|33255.5|33287.2|33267.2|33244.7|33224.7|486
1664375100000|2022-09-28 14:25:00|33273|33253|33309.6|33289.6|33309.6|33289.6|33258|33238|321
1664375400000|2022-09-28 14:30:00|33311.3|33291.3|33371.3|33351.3|33375.5|33355.5|33311.3|33291.3|571
1664375700000|2022-09-28 14:35:00|33373|33353|33311.3|33291.3|33431.3|33411.3|33308|33288|983
1664376000000|2022-09-28 14:40:00|33309.7|33289.7|33288|33268|33354.7|33334.7|33288|33268|521
1664376300000|2022-09-28 14:45:00|33286.4|33266.4|33292.2|33272.2|33319.7|33299.7|33258.8|33238.8|570
1664376600000|2022-09-28 14:50:00|33290.5|33270.5|33262.2|33242.2|33296.3|33276.3|33233|33213|343
1664376900000|2022-09-28 14:55:00|33263.8|33243.8|33279.7|33259.7|33282.2|33262.2|33239.7|33219.7|332
1664377200000|2022-09-28 15:00:00|33276.3|33256.3|33294.7|33274.7|33324.7|33304.7|33242.2|33222.2|467
1664377500000|2022-09-28 15:05:00|33296.3|33276.3|33247.2|33227.2|33314.7|33294.7|33244.7|33224.7|225
1664377800000|2022-09-28 15:10:00|33248.8|33228.8|33279.7|33259.7|33297.2|33277.2|33237.2|33217.2|337
1664378100000|2022-09-28 15:15:00|33282.2|33262.2|33297.1|33277.1|33306.3|33286.3|33272.2|33252.2|206
1664378400000|2022-09-28 15:20:00|33295.5|33275.5|33333.8|33313.8|33359.6|33339.6|33294.6|33274.6|369
1664378700000|2022-09-28 15:25:00|33332.1|33312.1|33326.3|33306.3|33357.1|33337.1|33319.6|33299.6|184
1664379000000|2022-09-28 15:30:00|33327.1|33307.1|33377.1|33357.1|33377.1|33357.1|33322.1|33302.1|303
1664379300000|2022-09-28 15:35:00|33378.8|33358.8|33409.6|33389.6|33437.1|33417.1|33369.6|33349.6|430
1664379600000|2022-09-28 15:40:00|33412.1|33392.1|33449.6|33429.6|33452.1|33432.1|33405.5|33385.5|337
1664379900000|2022-09-28 15:45:00|33451.3|33431.3|33504.6|33484.6|33534.6|33514.6|33451.3|33431.3|795
1664380200000|2022-09-28 15:50:00|33507.1|33487.1|33546.3|33526.3|33554.6|33534.6|33507.1|33487.1|393
1664380500000|2022-09-28 15:55:00|33547.1|33527.1|33522.1|33502.1|33569.6|33549.6|33514.6|33494.6|465
1664380800000|2022-09-28 16:00:00|33519.6|33499.6|33588|33568|33599.6|33579.6|33514.6|33494.6|533
1664381100000|2022-09-28 16:05:00|33589.6|33569.6|33562.1|33542.1|33589.6|33569.6|33558|33538|351
1664381400000|2022-09-28 16:10:00|33560.5|33540.5|33679.6|33659.6|33682.1|33662.1|33557.1|33537.1|658
1664381700000|2022-09-28 16:15:00|33668|33648|33617.9|33597.9|33673.8|33653.8|33607.9|33587.9|823
1664382000000|2022-09-28 16:20:00|33620.4|33600.4|33532.9|33512.9|33622.9|33602.9|33531.3|33511.3|338
1664382300000|2022-09-28 16:25:00|33533.8|33513.8|33495.4|33475.4|33542.9|33522.9|33487.9|33467.9|254
1664382600000|2022-09-28 16:30:00|33497.1|33477.1|33519.6|33499.6|33522.1|33502.1|33482.9|33462.9|308
1664382900000|2022-09-28 16:35:00|33517.9|33497.9|33507.9|33487.9|33540.4|33520.4|33502.9|33482.9|270
1664383200000|2022-09-28 16:40:00|33511.2|33491.2|33552.9|33532.9|33552.9|33532.9|33511.2|33491.2|161
1664383500000|2022-09-28 16:45:00|33552.1|33532.1|33541.2|33521.2|33558.7|33538.7|33527.9|33507.9|168
1664383800000|2022-09-28 16:50:00|33539.5|33519.5|33561.2|33541.2|33561.2|33541.2|33521.2|33501.2|265
1664384100000|2022-09-28 16:55:00|33558.7|33538.7|33547.8|33527.8|33565.4|33545.4|33541.2|33521.2|1229
1664384400000|2022-09-28 17:00:00|33548.6|33528.6|33669.4|33649.4|33681.9|33661.9|33546.9|33526.9|981
1664384700000|2022-09-28 17:05:00|33671.1|33651.1|33667.7|33647.7|33691.1|33671.1|33649.4|33629.4|399
1664385000000|2022-09-28 17:10:00|33666.1|33646.1|33660.2|33640.2|33679.4|33659.4|33643.6|33623.6|292
1664385300000|2022-09-28 17:15:00|33664.4|33644.4|33724.4|33704.4|33731.9|33711.9|33664.4|33644.4|268
1664385600000|2022-09-28 17:20:00|33726|33706|33719.3|33699.3|33742.7|33722.7|33688.5|33668.5|699
1664385900000|2022-09-28 17:25:00|33722.7|33702.7|33693.5|33673.5|33726.8|33706.8|33679.4|33659.4|137
1664386200000|2022-09-28 17:30:00|33695.2|33675.2|33766|33746|33767.7|33747.7|33688.5|33668.5|310
1664386500000|2022-09-28 17:35:00|33767.7|33747.7|33762.7|33742.7|33781|33761|33758.5|33738.5|371
1664386800000|2022-09-28 17:40:00|33761|33741|33804.4|33784.4|33821.9|33801.9|33758.5|33738.5|472
1664387100000|2022-09-28 17:45:00|33806.9|33786.9|33798.5|33778.5|33826|33806|33781|33761|265
1664387400000|2022-09-28 17:50:00|33796|33776|33801|33781|33801|33781|33753.5|33733.5|177
1664387700000|2022-09-28 17:55:00|33798.5|33778.5|33801|33781|33810.2|33790.2|33778.5|33758.5|122
1664388000000|2022-09-28 18:00:00|33804.3|33784.3|33788.5|33768.5|33811|33791|33786|33766|84
1664388300000|2022-09-28 18:05:00|33786.8|33766.8|33807.6|33787.6|33819.3|33799.3|33786|33766|107
1664388600000|2022-09-28 18:10:00|33808.5|33788.5|33813.5|33793.5|33818.5|33798.5|33798.5|33778.5|98
1664388900000|2022-09-28 18:15:00|33815.1|33795.1|33818.5|33798.5|33824.3|33804.3|33806|33786|82
1664389200000|2022-09-28 18:20:00|33819.3|33799.3|33796|33776|33819.3|33799.3|33794.3|33774.3|52
1664389500000|2022-09-28 18:25:00|33793.5|33773.5|33808.5|33788.5|33813.5|33793.5|33783.5|33763.5|84
1664389800000|2022-09-28 18:30:00|33811|33791|33820.2|33800.2|33823.5|33803.5|33808.5|33788.5|73
1664390100000|2022-09-28 18:35:00|33821.8|33801.8|33857.7|33837.7|33861.8|33841.8|33821.8|33801.8|132
1664390400000|2022-09-28 18:40:00|33858.5|33838.5|33830.1|33810.1|33860.2|33840.2|33800.1|33780.1|109
1664390700000|2022-09-28 18:45:00|33831.8|33811.8|33845.1|33825.1|33855.1|33835.1|33830.1|33810.1|103
1664391000000|2022-09-28 18:50:00|33846|33826|33857.6|33837.6|33880.1|33860.1|33845.1|33825.1|184
1664391300000|2022-09-28 18:55:00|33854.3|33834.3|33857.6|33837.6|33861.8|33841.8|33843.4|33823.4|55
1664391600000|2022-09-28 19:00:00|33855.9|33835.9|33865.1|33845.1|33872.6|33852.6|33835.9|33815.9|91
1664391900000|2022-09-28 19:05:00|33863.5|33843.5|33847.6|33827.6|33869.3|33849.3|33845.1|33825.1|103
1664392200000|2022-09-28 19:10:00|33845.1|33825.1|33838.4|33818.4|33863.4|33843.4|33835.9|33815.9|34
1664392500000|2022-09-28 19:15:00|33840.1|33820.1|33826|33806|33855.1|33835.1|33825.1|33805.1|44
1664392800000|2022-09-28 19:20:00|33827.6|33807.6|33831|33811|33850.1|33830.1|33822.6|33802.6|108
1664393100000|2022-09-28 19:25:00|33832.6|33812.6|33827.6|33807.6|33842.6|33822.6|33825.9|33805.9|39
1664393400000|2022-09-28 19:30:00|33826.8|33806.8|33840.9|33820.9|33845.1|33825.1|33820.9|33800.9|35
1664393700000|2022-09-28 19:35:00|33838.4|33818.4|33845.9|33825.9|33849.2|33829.2|33838.4|33818.4|37
1664394000000|2022-09-28 19:40:00|33843.4|33823.4|33848.4|33828.4|33867.6|33847.6|33840.1|33820.1|62
1664394300000|2022-09-28 19:45:00|33849.3|33829.3|33851.8|33831.8|33864.3|33844.3|33844.3|33824.3|36
1664394600000|2022-09-28 19:50:00|33850.1|33830.1|33854.3|33834.3|33865.9|33845.9|33842.6|33822.6|43
1664394900000|2022-09-28 19:55:00|33856.8|33836.8|33815.1|33795.1|33861.8|33841.8|33814.3|33794.3|80
1664395200000|2022-09-28 20:00:00|33812.6|33792.6|33796.8|33776.8|33824.3|33804.3|33786.8|33766.8|76
1664395500000|2022-09-28 20:05:00|33798.4|33778.4|33794.3|33774.3|33798.4|33778.4|33787.6|33767.6|63
1664395800000|2022-09-28 20:10:00|33795.1|33775.1|33802.6|33782.6|33802.6|33782.6|33791.8|33771.8|68
1664396100000|2022-09-28 20:15:00|33800.9|33780.9|33784.2|33764.2|33804.2|33784.2|33784.2|33764.2|106
1664396400000|2022-09-28 20:20:00|33781.7|33761.7|33771.7|33751.7|33783.4|33763.4|33770|33750|59
1664396700000|2022-09-28 20:25:00|33769.2|33749.2|33779.2|33759.2|33786.7|33766.7|33769.2|33749.2|21
1664397000000|2022-09-28 20:30:00|33777.5|33757.5|33784.2|33764.2|33785|33765|33776.7|33756.7|32
1664397300000|2022-09-28 20:35:00|33785.8|33765.8|33801.7|33781.7|33801.7|33781.7|33785.8|33765.8|21
1664397600000|2022-09-28 20:40:00|33804.2|33784.2|33800|33780|33806.7|33786.7|33791.7|33771.7|19
1664397900000|2022-09-28 20:45:00|33797.5|33777.5|33779.2|33759.2|33797.5|33777.5|33776.7|33756.7|35
1664398200000|2022-09-28 20:50:00|33781.7|33761.7|33771.7|33751.7|33786.7|33766.7|33771.7|33751.7|35
1664398500000|2022-09-28 20:55:00|33774.2|33754.2|33773.3|33753.3|33787.5|33767.5|33769.2|33749.2|53
1664402400000|2022-09-28 22:00:00|33774.8|33754.8|33777.4|33757.4|33798.2|33778.2|33771.5|33751.5|69
1664402700000|2022-09-28 22:05:00|33779.1|33759.1|33780.7|33760.7|33790.7|33770.7|33775.7|33755.7|24
1664403000000|2022-09-28 22:10:00|33782.4|33762.4|33800.7|33780.7|33805.7|33785.7|33782.4|33762.4|47
1664403300000|2022-09-28 22:15:00|33798.2|33778.2|33769.1|33749.1|33798.2|33778.2|33766.6|33746.6|25
1664403600000|2022-09-28 22:20:00|33768.2|33748.2|33789.1|33769.1|33794.1|33774.1|33761.6|33741.6|69
1664403900000|2022-09-28 22:25:00|33789.9|33769.9|33796.6|33776.6|33801.6|33781.6|33789.1|33769.1|9
1664404200000|2022-09-28 22:30:00|33794.1|33774.1|33769.1|33749.1|33794.1|33774.1|33766.6|33746.6|13
1664404500000|2022-09-28 22:35:00|33769.9|33749.9|33769.1|33749.1|33774.1|33754.1|33756.6|33736.6|33
1664404800000|2022-09-28 22:40:00|33770.7|33750.7|33769.1|33749.1|33774.1|33754.1|33751.6|33731.6|10
1664405100000|2022-09-28 22:45:00|33766.6|33746.6|33754.9|33734.9|33766.6|33746.6|33739|33719|16
1664405400000|2022-09-28 22:50:00|33756.5|33736.5|33746.5|33726.5|33759|33739|33746.5|33726.5|12
1664405700000|2022-09-28 22:55:00|33749|33729|33756.5|33736.5|33761.5|33741.5|33746.5|33726.5|12
1664406000000|2022-09-28 23:00:00|33758.2|33738.2|33756.5|33736.5|33761.5|33741.5|33756.5|33736.5|20
1664406300000|2022-09-28 23:05:00|33759|33739|33749|33729|33761.5|33741.5|33749|33729|12
1664406600000|2022-09-28 23:10:00|33748.2|33728.2|33749|33729|33751.5|33731.5|33744|33724|8
1664406900000|2022-09-28 23:15:00|33744|33724|33744.9|33724.9|33746.5|33726.5|33739|33719|10
1664407200000|2022-09-28 23:20:00|33746.5|33726.5|33746.5|33726.5|33752.4|33732.4|33744.9|33724.9|12
1664407500000|2022-09-28 23:25:00|33744.9|33724.9|33752.4|33732.4|33752.4|33732.4|33729|33709|21
1664407800000|2022-09-28 23:30:00|33749.9|33729.9|33724.1|33704.1|33749.9|33729.9|33724.1|33704.1|24
1664408100000|2022-09-28 23:35:00|33722.4|33702.4|33709.1|33689.1|33722.4|33702.4|33709.1|33689.1|33
1664408400000|2022-09-28 23:40:00|33707.4|33687.4|33696.5|33676.5|33714|33694|33694|33674|37
1664408700000|2022-09-28 23:45:00|33694.9|33674.9|33707.4|33687.4|33711.5|33691.5|33687.4|33667.4|38
1664409000000|2022-09-28 23:50:00|33709|33689|33695.7|33675.7|33711.5|33691.5|33685.7|33665.7|43
1664409300000|2022-09-28 23:55:00|33696.5|33676.5|33714.9|33694.9|33724|33704|33695.7|33675.7|52
1664409600000|2022-09-29 00:00:00|33716.5|33696.5|33731.5|33711.5|33751.5|33731.5|33701.5|33681.5|230
1664409900000|2022-09-29 00:05:00|33729|33709|33702.4|33682.4|33766.5|33746.5|33702.4|33682.4|145
1664410200000|2022-09-29 00:10:00|33704|33684|33671.5|33651.5|33714|33694|33666.5|33646.5|79
1664410500000|2022-09-29 00:15:00|33674|33654|33689|33669|33699|33679|33674|33654|39
1664410800000|2022-09-29 00:20:00|33691.5|33671.5|33691.5|33671.5|33714|33694|33679.9|33659.9|42
1664411100000|2022-09-29 00:25:00|33689.9|33669.9|33681.5|33661.5|33706.5|33686.5|33672.4|33652.4|58
1664411400000|2022-09-29 00:30:00|33684|33664|33684|33664|33694|33674|33679|33659|20
1664411700000|2022-09-29 00:35:00|33683.1|33663.1|33651.5|33631.5|33686.5|33666.5|33646.5|33626.5|72
1664412000000|2022-09-29 00:40:00|33649|33629|33636.5|33616.5|33656.5|33636.5|33634|33614|66
1664412300000|2022-09-29 00:45:00|33638.1|33618.1|33634|33614|33639.8|33619.8|33621.5|33601.5|45
1664412600000|2022-09-29 00:50:00|33636.5|33616.5|33634.8|33614.8|33659|33639|33619|33599|78
1664412900000|2022-09-29 00:55:00|33631.5|33611.5|33641.5|33621.5|33654|33634|33627.3|33607.3|81
1664413200000|2022-09-29 01:00:00|33640.6|33620.6|33629|33609|33648.1|33628.1|33586.5|33566.5|570
1664413500000|2022-09-29 01:05:00|33625.6|33605.6|33698.1|33678.1|33716.5|33696.5|33606.5|33586.5|243
1664413800000|2022-09-29 01:10:00|33695.6|33675.6|33634|33614|33708.1|33688.1|33634|33614|181
1664414100000|2022-09-29 01:15:00|33627.3|33607.3|33636.5|33616.5|33706.5|33686.5|33611.5|33591.5|246
1664414400000|2022-09-29 01:20:00|33639|33619|33683.1|33663.1|33694|33674|33616.5|33596.5|143
1664414700000|2022-09-29 01:25:00|33683.9|33663.9|33706.4|33686.4|33715.6|33695.6|33673.9|33653.9|251
1664415000000|2022-09-29 01:30:00|33708.9|33688.9|33698.9|33678.9|33783.9|33763.9|33681.4|33661.4|293
1664415300000|2022-09-29 01:35:00|33701.4|33681.4|33646.4|33626.4|33733.9|33713.9|33638.9|33618.9|136
1664415600000|2022-09-29 01:40:00|33644.8|33624.8|33671.4|33651.4|33676.4|33656.4|33643.9|33623.9|101
1664415900000|2022-09-29 01:45:00|33668.9|33648.9|33683.1|33663.1|33711.4|33691.4|33659.8|33639.8|71
1664416200000|2022-09-29 01:50:00|33686.4|33666.4|33622.3|33602.3|33688.9|33668.9|33615.6|33595.6|136
1664416500000|2022-09-29 01:55:00|33623.9|33603.9|33646.4|33626.4|33673.9|33653.9|33612.3|33592.3|71
1664416800000|2022-09-29 02:00:00|33645.6|33625.6|33586.4|33566.4|33666.4|33646.4|33586.4|33566.4|75
1664417100000|2022-09-29 02:05:00|33583.9|33563.9|33543.9|33523.9|33588.9|33568.9|33528.1|33508.1|185
1664417400000|2022-09-29 02:10:00|33542.3|33522.3|33507.3|33487.3|33563.9|33543.9|33506.4|33486.4|230
1664417700000|2022-09-29 02:15:00|33508.9|33488.9|33527.3|33507.3|33535.6|33515.6|33508.9|33488.9|96
1664418000000|2022-09-29 02:20:00|33526.4|33506.4|33483.9|33463.9|33527.3|33507.3|33481.4|33461.4|111
1664418300000|2022-09-29 02:25:00|33482.2|33462.2|33511.4|33491.4|33523.9|33503.9|33438.9|33418.9|176
1664418600000|2022-09-29 02:30:00|33516.4|33496.4|33471.4|33451.4|33526.4|33506.4|33468.9|33448.9|105
1664418900000|2022-09-29 02:35:00|33473.9|33453.9|33475.5|33455.5|33506.4|33486.4|33468.9|33448.9|101
1664419200000|2022-09-29 02:40:00|33473.9|33453.9|33491.4|33471.4|33513.9|33493.9|33472.2|33452.2|75
1664419500000|2022-09-29 02:45:00|33488.9|33468.9|33531.4|33511.4|33536.4|33516.4|33477.2|33457.2|49
1664419800000|2022-09-29 02:50:00|33528.9|33508.9|33546.4|33526.4|33551.4|33531.4|33513.9|33493.9|58
1664420100000|2022-09-29 02:55:00|33548.9|33528.9|33546.4|33526.4|33551.4|33531.4|33523.9|33503.9|58
1664420400000|2022-09-29 03:00:00|33548.9|33528.9|33512.2|33492.2|33551.4|33531.4|33511.4|33491.4|50
1664420700000|2022-09-29 03:05:00|33511.4|33491.4|33526.3|33506.3|33546.4|33526.4|33511.4|33491.4|37
1664421000000|2022-09-29 03:10:00|33528.8|33508.8|33496.3|33476.3|33540.5|33520.5|33493.8|33473.8|66
1664421300000|2022-09-29 03:15:00|33498.8|33478.8|33503|33483|33526.3|33506.3|33494.7|33474.7|59
1664421600000|2022-09-29 03:20:00|33498.8|33478.8|33577.2|33557.2|33585.5|33565.5|33494.7|33474.7|130
1664421900000|2022-09-29 03:25:00|33573.9|33553.9|33558.8|33538.8|33578.8|33558.8|33551.3|33531.3|55
1664422200000|2022-09-29 03:30:00|33556.3|33536.3|33526.3|33506.3|33565.5|33545.5|33521.3|33501.3|19
1664422500000|2022-09-29 03:35:00|33527.2|33507.2|33546.3|33526.3|33546.3|33526.3|33507.2|33487.2|34
1664422800000|2022-09-29 03:40:00|33545.5|33525.5|33557.2|33537.2|33577.1|33557.1|33540.5|33520.5|34
1664423100000|2022-09-29 03:45:00|33555.5|33535.5|33573.8|33553.8|33573.8|33553.8|33529.7|33509.7|61
1664423400000|2022-09-29 03:50:00|33571.3|33551.3|33577.2|33557.2|33601.3|33581.3|33571.3|33551.3|12
1664423700000|2022-09-29 03:55:00|33576.3|33556.3|33581.3|33561.3|33581.3|33561.3|33556.3|33536.3|14
1664424000000|2022-09-29 04:00:00|33579.7|33559.7|33556.3|33536.3|33583.8|33563.8|33556.3|33536.3|25
1664424300000|2022-09-29 04:05:00|33555.4|33535.4|33536.3|33516.3|33573.8|33553.8|33536.3|33516.3|45
1664424600000|2022-09-29 04:10:00|33538.8|33518.8|33558.8|33538.8|33566.3|33546.3|33533.8|33513.8|22
1664424900000|2022-09-29 04:15:00|33555.5|33535.5|33546.3|33526.3|33561.3|33541.3|33541.3|33521.3|13
1664425200000|2022-09-29 04:20:00|33547.9|33527.9|33571.3|33551.3|33576.3|33556.3|33543.8|33523.8|15
1664425500000|2022-09-29 04:25:00|33569.6|33549.6|33566.3|33546.3|33571.3|33551.3|33551.3|33531.3|16
1664425800000|2022-09-29 04:30:00|33568.8|33548.8|33566.3|33546.3|33571.3|33551.3|33556.3|33536.3|30
1664426100000|2022-09-29 04:35:00|33563.8|33543.8|33593.8|33573.8|33593.8|33573.8|33562.1|33542.1|18
1664426400000|2022-09-29 04:40:00|33596.3|33576.3|33628.8|33608.8|33628.8|33608.8|33594.6|33574.6|30
1664426700000|2022-09-29 04:45:00|33627.1|33607.1|33601.3|33581.3|33637.1|33617.1|33601.3|33581.3|32
1664427000000|2022-09-29 04:50:00|33599.6|33579.6|33552.1|33532.1|33601.3|33581.3|33551.2|33531.2|36
1664427300000|2022-09-29 04:55:00|33551.2|33531.2|33561.2|33541.2|33576.2|33556.2|33548.7|33528.7|30
1664427600000|2022-09-29 05:00:00|33562.1|33542.1|33547.9|33527.9|33566.2|33546.2|33538.7|33518.7|105
1664427900000|2022-09-29 05:05:00|33548.7|33528.7|33546.2|33526.2|33553.7|33533.7|33531.2|33511.2|77
1664428200000|2022-09-29 05:10:00|33545.4|33525.4|33493.7|33473.7|33545.4|33525.4|33493.7|33473.7|34
1664428500000|2022-09-29 05:15:00|33495.4|33475.4|33484.6|33464.6|33502.9|33482.9|33470.4|33450.4|57
1664428800000|2022-09-29 05:20:00|33486.2|33466.2|33487.1|33467.1|33496.2|33476.2|33471.2|33451.2|50
1664429100000|2022-09-29 05:25:00|33484.6|33464.6|33526.2|33506.2|33528.7|33508.7|33475.4|33455.4|94
1664429400000|2022-09-29 05:30:00|33523.7|33503.7|33486.2|33466.2|33558.7|33538.7|33471.2|33451.2|139
1664429700000|2022-09-29 05:35:00|33483.7|33463.7|33413.7|33393.7|33493.7|33473.7|33406.2|33386.2|235
1664430000000|2022-09-29 05:40:00|33411.2|33391.2|33356.2|33336.2|33426.2|33406.2|33351.2|33331.2|347
1664430300000|2022-09-29 05:45:00|33354.6|33334.6|33361.2|33341.2|33363.7|33343.7|33316.2|33296.2|348
1664430600000|2022-09-29 05:50:00|33362.8|33342.8|33339.5|33319.5|33381.2|33361.2|33331.2|33311.2|158
1664430900000|2022-09-29 05:55:00|33337.8|33317.8|33337|33317|33337.8|33317.8|33293.8|33273.8|156
1664431200000|2022-09-29 06:00:00|33336.2|33316.2|33332|33312|33356.2|33336.2|33316.2|33296.2|205
1664431500000|2022-09-29 06:05:00|33331.2|33311.2|33336.2|33316.2|33348.7|33328.7|33306.2|33286.2|121
1664431800000|2022-09-29 06:10:00|33338.7|33318.7|33271.2|33251.2|33341.2|33321.2|33261.2|33241.2|216
1664432100000|2022-09-29 06:15:00|33267.9|33247.9|33251.2|33231.2|33286.2|33266.2|33241.2|33221.2|157
1664432400000|2022-09-29 06:20:00|33248.7|33228.7|33304.5|33284.5|33309.5|33289.5|33231.2|33211.2|208
1664432700000|2022-09-29 06:25:00|33302.9|33282.9|33303.7|33283.7|33325.3|33305.3|33264.5|33244.5|173
1664433000000|2022-09-29 06:30:00|33301.2|33281.2|33301.1|33281.1|33326.2|33306.2|33276.2|33256.2|119
1664433300000|2022-09-29 06:35:00|33298.6|33278.6|33376.1|33356.1|33376.1|33356.1|33288.6|33268.6|117
1664433600000|2022-09-29 06:40:00|33374.5|33354.5|33421.1|33401.1|33438.6|33418.6|33366.1|33346.1|137
1664433900000|2022-09-29 06:45:00|33419.5|33399.5|33367|33347|33423.6|33403.6|33353.6|33333.6|118
1664434200000|2022-09-29 06:50:00|33365.4|33345.4|33391.1|33371.1|33391.1|33371.1|33352|33332|132
1664434500000|2022-09-29 06:55:00|33392.8|33372.8|33354.5|33334.5|33392.8|33372.8|33345.3|33325.3|115
1664434800000|2022-09-29 07:00:00|33352.8|33332.8|33260.3|33240.3|33360.3|33340.3|33250.3|33230.3|320
1664435100000|2022-09-29 07:05:00|33258.7|33238.7|33261.2|33241.2|33261.2|33241.2|33222.8|33202.8|152
1664435400000|2022-09-29 07:10:00|33262|33242|33182|33162|33267.8|33247.8|33177.8|33157.8|324
1664435700000|2022-09-29 07:15:00|33182.8|33162.8|33122.8|33102.8|33194.5|33174.5|33097.8|33077.8|336
1664436000000|2022-09-29 07:20:00|33117.8|33097.8|33086.2|33066.2|33121.1|33101.1|33072.8|33052.8|200
1664436300000|2022-09-29 07:25:00|33082.8|33062.8|33112.8|33092.8|33130.3|33110.3|33080.3|33060.3|220
1664436600000|2022-09-29 07:30:00|33111.2|33091.2|33119.5|33099.5|33139.5|33119.5|33077|33057|221
1664436900000|2022-09-29 07:35:00|33117.9|33097.9|33088.7|33068.7|33142|33122|33030.4|33010.4|233
1664437200000|2022-09-29 07:40:00|33084.5|33064.5|33120.4|33100.4|33127|33107|33077.9|33057.9|131
1664437500000|2022-09-29 07:45:00|33119.5|33099.5|33089.5|33069.5|33141.2|33121.2|33059.5|33039.5|220
1664437800000|2022-09-29 07:50:00|33086.2|33066.2|33119.5|33099.5|33159.5|33139.5|33064.5|33044.5|243
1664438100000|2022-09-29 07:55:00|33118.7|33098.7|33172.8|33152.8|33181.1|33161.1|33112.8|33092.8|287
1664438400000|2022-09-29 08:00:00|33176.1|33156.1|33231.1|33211.1|33231.1|33211.1|33142.8|33122.8|410
1664438700000|2022-09-29 08:05:00|33234.4|33214.4|33296.8|33276.8|33296.8|33276.8|33208.6|33188.6|548
1664439000000|2022-09-29 08:10:00|33298.5|33278.5|33251.9|33231.9|33305.2|33285.2|33244.4|33224.4|175
1664439300000|2022-09-29 08:15:00|33251.1|33231.1|33266|33246|33266|33246|33218.5|33198.5|160
1664439600000|2022-09-29 08:20:00|33263.5|33243.5|33183.5|33163.5|33263.5|33243.5|33181|33161|97
1664439900000|2022-09-29 08:25:00|33181|33161|33200.2|33180.2|33233.5|33213.5|33180.2|33160.2|62
1664440200000|2022-09-29 08:30:00|33198.5|33178.5|33244.3|33224.3|33249.3|33229.3|33183.5|33163.5|104
1664440500000|2022-09-29 08:35:00|33245.9|33225.9|33215.2|33195.2|33249.3|33229.3|33194.3|33174.3|88
1664440800000|2022-09-29 08:40:00|33214.3|33194.3|33291.8|33271.8|33309.3|33289.3|33211.8|33191.8|167
1664441100000|2022-09-29 08:45:00|33289.3|33269.3|33309.3|33289.3|33309.3|33289.3|33274.3|33254.3|102
1664441400000|2022-09-29 08:50:00|33308.4|33288.4|33294.3|33274.3|33319.3|33299.3|33279.3|33259.3|102
1664441700000|2022-09-29 08:55:00|33299.3|33279.3|33301|33281|33331|33311|33266.8|33246.8|155
1664442000000|2022-09-29 09:00:00|33299.4|33279.4|33336|33316|33358.5|33338.5|33298.5|33278.5|90
1664442300000|2022-09-29 09:05:00|33333.5|33313.5|33370.1|33350.1|33377.6|33357.6|33321|33301|115
1664442600000|2022-09-29 09:10:00|33371|33351|33431|33411|33472.6|33452.6|33356|33336|283
1664442900000|2022-09-29 09:15:00|33436|33416|33381.9|33361.9|33474.3|33454.3|33381.9|33361.9|140
1664443200000|2022-09-29 09:20:00|33381|33361|33388.5|33368.5|33406|33386|33363.5|33343.5|88
1664443500000|2022-09-29 09:25:00|33386.8|33366.8|33440.1|33420.1|33485.1|33465.1|33376|33356|197
1664443800000|2022-09-29 09:30:00|33441|33421|33471|33451|33476|33456|33416|33396|111
1664444100000|2022-09-29 09:35:00|33472.6|33452.6|33491|33471|33516|33496|33448.5|33428.5|110
1664444400000|2022-09-29 09:40:00|33491.8|33471.8|33681|33661|33681|33661|33488.5|33468.5|425
1664444700000|2022-09-29 09:45:00|33678.5|33658.5|33801|33781|33831.8|33811.8|33646.8|33626.8|639
1664445000000|2022-09-29 09:50:00|33786.8|33766.8|33811.7|33791.7|33880.9|33860.9|33745.1|33725.1|952
1664445300000|2022-09-29 09:55:00|33809.2|33789.2|33910|33890|33921.6|33901.6|33771.7|33751.7|563
1664445600000|2022-09-29 10:00:00|33913.3|33893.3|33960|33940|33974.1|33954.1|33862.5|33842.5|729
1664445900000|2022-09-29 10:05:00|33962.5|33942.5|34001.7|33981.7|34042.5|34022.5|33960.9|33940.9|364
1664446200000|2022-09-29 10:10:00|34000.8|33980.8|33960.7|33940.7|34062.4|34042.4|33954.1|33934.1|315
1664446500000|2022-09-29 10:15:00|33964.1|33944.1|34009.9|33989.9|34024.9|34004.9|33940.7|33920.7|266
1664446800000|2022-09-29 10:20:00|34010.7|33990.7|34048.2|34028.2|34062.5|34042.5|33996.6|33976.6|202
1664447100000|2022-09-29 10:25:00|34046.6|34026.6|33952.5|33932.5|34077.5|34057.5|33950.8|33930.8|406
1664447400000|2022-09-29 10:30:00|33954.1|33934.1|33952.5|33932.5|33961.6|33941.6|33920.8|33900.8|231
1664447700000|2022-09-29 10:35:00|33954.1|33934.1|33915.8|33895.8|33980|33960|33912.5|33892.5|122
1664448000000|2022-09-29 10:40:00|33915|33895|33878.3|33858.3|33922.5|33902.5|33869.9|33849.9|146
1664448300000|2022-09-29 10:45:00|33879.9|33859.9|33954.9|33934.9|33964.9|33944.9|33879.9|33859.9|194
1664448600000|2022-09-29 10:50:00|33957.4|33937.4|34042.4|34022.4|34042.4|34022.4|33937.4|33917.4|222
1664448900000|2022-09-29 10:55:00|34038.3|34018.3|34062.4|34042.4|34077.4|34057.4|34018.3|33998.3|250
1664449200000|2022-09-29 11:00:00|34064.9|34044.9|34027.4|34007.4|34087.4|34067.4|34019.2|33999.2|277
1664449500000|2022-09-29 11:05:00|34031.6|34011.6|33987.4|33967.4|34033.3|34013.3|33979.2|33959.2|220
1664449800000|2022-09-29 11:10:00|33988.3|33968.3|34035.8|34015.8|34037.4|34017.4|33969.1|33949.1|177
1664450100000|2022-09-29 11:15:00|34037.4|34017.4|34123.3|34103.3|34146.5|34126.5|34037.4|34017.4|482
1664450400000|2022-09-29 11:20:00|34124.9|34104.9|34097.4|34077.4|34129.9|34109.9|34072.4|34052.4|212
1664450700000|2022-09-29 11:25:00|34094.9|34074.9|34219.9|34199.9|34232.4|34212.4|34084.9|34064.9|482
1664451000000|2022-09-29 11:30:00|34229|34209|34190.7|34170.7|34287.3|34267.3|34188.2|34168.2|534
1664451300000|2022-09-29 11:35:00|34193.2|34173.2|34112.4|34092.4|34199.8|34179.8|34108.3|34088.3|475
1664451600000|2022-09-29 11:40:00|34114.9|34094.9|34142.4|34122.4|34147.4|34127.4|34105.8|34085.8|328
1664451900000|2022-09-29 11:45:00|34143.2|34123.2|34138.2|34118.2|34240.6|34220.6|34132.4|34112.4|447
1664452200000|2022-09-29 11:50:00|34141.5|34121.5|34153.2|34133.2|34164.9|34144.9|34133.2|34113.2|141
1664452500000|2022-09-29 11:55:00|34149.9|34129.9|34132.4|34112.4|34153.2|34133.2|34115.7|34095.7|331
1664452800000|2022-09-29 12:00:00|34127.4|34107.4|34084.1|34064.1|34155.6|34135.6|34066.6|34046.6|484
1664453100000|2022-09-29 12:05:00|34079.1|34059.1|34039.1|34019.1|34093.2|34073.2|34039.1|34019.1|342
1664453400000|2022-09-29 12:10:00|34040.7|34020.7|34078.2|34058.2|34107.5|34087.5|34040.7|34020.7|428
1664453700000|2022-09-29 12:15:00|34073.2|34053.2|34144.1|34124.1|34144.1|34124.1|34046.6|34026.6|366
1664454000000|2022-09-29 12:20:00|34145.7|34125.7|34196.6|34176.6|34211.6|34191.6|34109.1|34089.1|441
1664454300000|2022-09-29 12:25:00|34194.9|34174.9|34263.2|34243.2|34283.1|34263.1|34179.1|34159.1|433
1664454600000|2022-09-29 12:30:00|34260.7|34240.7|33948.2|33928.2|34260.7|34240.7|33946.6|33926.6|762
1664454900000|2022-09-29 12:35:00|33944.1|33924.1|33965.8|33945.8|33994.9|33974.9|33865.8|33845.8|744
1664455200000|2022-09-29 12:40:00|33968.3|33948.3|33995.8|33975.8|34004.9|33984.9|33944.2|33924.2|378
1664455500000|2022-09-29 12:45:00|33998.3|33978.3|33960.8|33940.8|34000.8|33980.8|33929.9|33909.9|276
1664455800000|2022-09-29 12:50:00|33963.3|33943.3|33913.3|33893.3|33996.7|33976.7|33910.8|33890.8|381
1664456100000|2022-09-29 12:55:00|33910.8|33890.8|33907.5|33887.5|33929.9|33909.9|33846.6|33826.6|572
1664456400000|2022-09-29 13:00:00|33909.1|33889.1|34014.9|33994.9|34033.3|34013.3|33890|33870|1170
1664456700000|2022-09-29 13:05:00|34010.8|33990.8|34020.8|34000.8|34085.8|34065.8|34010.8|33990.8|725
1664457000000|2022-09-29 13:10:00|34017.5|33997.5|34012.5|33992.5|34061.6|34041.6|33982.5|33962.5|419
1664457300000|2022-09-29 13:15:00|34010.9|33990.9|33985|33965|34030|34010|33950|33930|419
1664457600000|2022-09-29 13:20:00|33985.9|33965.9|33968.4|33948.4|34011.6|33991.6|33941.7|33921.7|419
1664457900000|2022-09-29 13:25:00|33965.9|33945.9|33993.5|33973.5|34006.7|33986.7|33915.1|33895.1|472
1664458200000|2022-09-29 13:30:00|33991.8|33971.8|33961.8|33941.8|34026|34006|33956.8|33936.8|521
1664458500000|2022-09-29 13:35:00|33963.4|33943.4|33980.9|33960.9|34023.4|34003.4|33930.9|33910.9|575
1664458800000|2022-09-29 13:40:00|33979.3|33959.3|33874.3|33854.3|33988.4|33968.4|33852.6|33832.6|657
1664459100000|2022-09-29 13:45:00|33873.4|33853.4|33913.4|33893.4|33982.6|33962.6|33869.3|33849.3|801
1664459400000|2022-09-29 13:50:00|33915.9|33895.9|33988.4|33968.4|34008.4|33988.4|33903.4|33883.4|594
1664459700000|2022-09-29 13:55:00|33989.3|33969.3|33958.4|33938.4|34019.3|33999.3|33951.7|33931.7|445
1664460000000|2022-09-29 14:00:00|33957.6|33937.6|33845.9|33825.9|33966.8|33946.8|33841.8|33821.8|685
1664460300000|2022-09-29 14:05:00|33847.6|33827.6|33800.9|33780.9|33895.9|33875.9|33725.9|33705.9|1238
1664460600000|2022-09-29 14:10:00|33799.3|33779.3|33675.9|33655.9|33823.4|33803.4|33670.9|33650.9|887
1664460900000|2022-09-29 14:15:00|33675|33655|33668.4|33648.4|33708.4|33688.4|33623.7|33603.7|1011
1664461200000|2022-09-29 14:20:00|33670.9|33650.9|33708.4|33688.4|33735.9|33715.9|33660.9|33640.9|443
1664461500000|2022-09-29 14:25:00|33712.5|33692.5|33743.4|33723.4|33753.4|33733.4|33693.4|33673.4|417
1664461800000|2022-09-29 14:30:00|33742.5|33722.5|33640|33620|33742.5|33722.5|33620.9|33600.9|569
1664462100000|2022-09-29 14:35:00|33638.4|33618.4|33648.4|33628.4|33663.4|33643.4|33605.1|33585.1|383
1664462400000|2022-09-29 14:40:00|33646.8|33626.8|33754.9|33734.9|33774.9|33754.9|33643.4|33623.4|518
1664462700000|2022-09-29 14:45:00|33756.5|33736.5|33796.6|33776.6|33812.4|33792.4|33733.3|33713.3|495
1664463000000|2022-09-29 14:50:00|33798.3|33778.3|33884.9|33864.9|33917.4|33897.4|33794.1|33774.1|710
1664463300000|2022-09-29 14:55:00|33887.4|33867.4|33881.6|33861.6|33909.9|33889.9|33846.6|33826.6|288
1664463600000|2022-09-29 15:00:00|33884.1|33864.1|33891.6|33871.6|33939.1|33919.1|33866.6|33846.6|379
1664463900000|2022-09-29 15:05:00|33890|33870|34021.6|34001.6|34026.6|34006.6|33874.1|33854.1|608
1664464200000|2022-09-29 15:10:00|34024.1|34004.1|34084.8|34064.8|34112.4|34092.4|34019.1|33999.1|1091
1664464500000|2022-09-29 15:15:00|34085.6|34065.6|34093.2|34073.2|34120.6|34100.6|34052.4|34032.4|578
1664464800000|2022-09-29 15:20:00|34092.4|34072.4|34070.6|34050.6|34094.9|34074.9|34029.9|34009.9|544
1664465100000|2022-09-29 15:25:00|34069.8|34049.8|34096.4|34076.4|34112.3|34092.3|34064.8|34044.8|358
1664465400000|2022-09-29 15:30:00|34094.8|34074.8|34125.5|34105.5|34130.5|34110.5|34051.4|34031.4|643
1664465700000|2022-09-29 15:35:00|34123|34103|34166.3|34146.3|34166.3|34146.3|34103|34083|676
1664466000000|2022-09-29 15:40:00|34168.8|34148.8|34181.3|34161.3|34202.9|34182.9|34139.6|34119.6|542
1664466300000|2022-09-29 15:45:00|34182.1|34162.1|34149.6|34129.6|34205.4|34185.4|34148|34128|528
1664466600000|2022-09-29 15:50:00|34148|34128|34187.1|34167.1|34191.3|34171.3|34127.1|34107.1|327
1664466900000|2022-09-29 15:55:00|34189.6|34169.6|34151.2|34131.2|34194.6|34174.6|34142.1|34122.1|316
1664467200000|2022-09-29 16:00:00|34149.6|34129.6|34186.2|34166.2|34189.6|34169.6|34146.2|34126.2|273
1664467500000|2022-09-29 16:05:00|34184.6|34164.6|34241.2|34221.2|34263.7|34243.7|34174.6|34154.6|503
1664467800000|2022-09-29 16:10:00|34244.6|34224.6|34217.1|34197.1|34252.1|34232.1|34214.6|34194.6|296
1664468100000|2022-09-29 16:15:00|34216.2|34196.2|34175.5|34155.5|34232.1|34212.1|34166.3|34146.3|298
1664468400000|2022-09-29 16:20:00|34173.8|34153.8|34159.6|34139.6|34181.3|34161.3|34138|34118|289
1664468700000|2022-09-29 16:25:00|34157.1|34137.1|34107.1|34087.1|34157.1|34137.1|34079.6|34059.6|443
1664469000000|2022-09-29 16:30:00|34104.6|34084.6|34127.1|34107.1|34127.1|34107.1|34087.1|34067.1|317
1664469300000|2022-09-29 16:35:00|34128.7|34108.7|34137.9|34117.9|34143|34123|34086.3|34066.3|237
1664469600000|2022-09-29 16:40:00|34138.8|34118.8|34146.3|34126.3|34156.3|34136.3|34111.3|34091.3|209
1664469900000|2022-09-29 16:45:00|34144.7|34124.7|34121.3|34101.3|34151.3|34131.3|34111.3|34091.3|294
1664470200000|2022-09-29 16:50:00|34119.7|34099.7|34156.3|34136.3|34156.3|34136.3|34111.3|34091.3|237
1664470500000|2022-09-29 16:55:00|34158.8|34138.8|34121.8|34101.8|34161.3|34141.3|34118.5|34098.5|1581
1664470800000|2022-09-29 17:00:00|34122.7|34102.7|34131.1|34111.1|34141.9|34121.9|34115.2|34095.2|378
1664471100000|2022-09-29 17:05:00|34129.4|34109.4|34096.9|34076.9|34142.7|34122.7|34092.8|34072.8|157
1664471400000|2022-09-29 17:10:00|34095.3|34075.3|34103.7|34083.7|34116.9|34096.9|34095.3|34075.3|95
1664471700000|2022-09-29 17:15:00|34104.5|34084.5|34147.8|34127.8|34152.8|34132.8|34104.5|34084.5|141
1664472000000|2022-09-29 17:20:00|34149.4|34129.4|34138.7|34118.7|34150.3|34130.3|34135.3|34115.3|65
1664472300000|2022-09-29 17:25:00|34140.3|34120.3|34176.1|34156.1|34185.3|34165.3|34137.8|34117.8|81
1664472600000|2022-09-29 17:30:00|34175.3|34155.3|34205.3|34185.3|34205.3|34185.3|34154.4|34134.4|138
1664472900000|2022-09-29 17:35:00|34202.8|34182.8|34218.6|34198.6|34230.3|34210.3|34200.3|34180.3|101
1664473200000|2022-09-29 17:40:00|34217.8|34197.8|34160.3|34140.3|34220.3|34200.3|34127|34107|187
1664473500000|2022-09-29 17:45:00|34162.8|34142.8|34138.6|34118.6|34162.8|34142.8|34137.8|34117.8|67
1664473800000|2022-09-29 17:50:00|34141.1|34121.1|34097|34077|34143.6|34123.6|34092.9|34072.9|177
1664474100000|2022-09-29 17:55:00|34098.6|34078.6|34112.9|34092.9|34112.9|34092.9|34074.5|34054.5|235
1664474400000|2022-09-29 18:00:00|34110.4|34090.4|34127.7|34107.7|34147.7|34127.7|34104.5|34084.5|271
1664474700000|2022-09-29 18:05:00|34126.1|34106.1|34167.7|34147.7|34200.2|34180.2|34126.1|34106.1|83
1664475000000|2022-09-29 18:10:00|34166.1|34146.1|34145.2|34125.2|34166.1|34146.1|34132.7|34112.7|58
1664475300000|2022-09-29 18:15:00|34146.9|34126.9|34076.1|34056.1|34147.7|34127.7|34072.7|34052.7|80
1664475600000|2022-09-29 18:20:00|34075.2|34055.2|34102.7|34082.7|34115.2|34095.2|34073.6|34053.6|59
1664475900000|2022-09-29 18:25:00|34103.6|34083.6|34144.3|34124.3|34154.3|34134.3|34094.3|34074.3|168
1664476200000|2022-09-29 18:30:00|34142.7|34122.7|34124.3|34104.3|34153.5|34133.5|34121.8|34101.8|69
1664476500000|2022-09-29 18:35:00|34123.5|34103.5|34168.5|34148.5|34189.3|34169.3|34121.8|34101.8|83
1664476800000|2022-09-29 18:40:00|34169.3|34149.3|34175.9|34155.9|34180.9|34160.9|34146.8|34126.8|51
1664477100000|2022-09-29 18:45:00|34176.8|34156.8|34188.4|34168.4|34208.4|34188.4|34174.3|34154.3|118
1664477400000|2022-09-29 18:50:00|34190.1|34170.1|34146.8|34126.8|34192.6|34172.6|34141.8|34121.8|53
1664477700000|2022-09-29 18:55:00|34145.2|34125.2|34145.2|34125.2|34174.3|34154.3|34145.2|34125.2|52
1664478000000|2022-09-29 19:00:00|34142.7|34122.7|34181.8|34161.8|34199.3|34179.3|34137.7|34117.7|85
1664478300000|2022-09-29 19:05:00|34179.3|34159.3|34163.5|34143.5|34188.4|34168.4|34161|34141|56
1664478600000|2022-09-29 19:10:00|34164.4|34144.4|34196|34176|34201|34181|34143.5|34123.5|78
1664478900000|2022-09-29 19:15:00|34198.5|34178.5|34205.2|34185.2|34207.7|34187.7|34186|34166|49
1664479200000|2022-09-29 19:20:00|34202.7|34182.7|34218.4|34198.4|34234.3|34214.3|34191|34171|50
1664479500000|2022-09-29 19:25:00|34216.8|34196.8|34218.4|34198.4|34221.8|34201.8|34194.3|34174.3|47
1664479800000|2022-09-29 19:30:00|34215.1|34195.1|34245.9|34225.9|34285.9|34265.9|34208.4|34188.4|112
1664480100000|2022-09-29 19:35:00|34247.5|34227.5|34265.9|34245.9|34287.5|34267.5|34225|34205|92
1664480400000|2022-09-29 19:40:00|34263.4|34243.4|34265|34245|34277.5|34257.5|34251.8|34231.8|53
1664480700000|2022-09-29 19:45:00|34265.9|34245.9|34253.4|34233.4|34265.9|34245.9|34232.6|34212.6|87
1664481000000|2022-09-29 19:50:00|34255|34235|34258.4|34238.4|34283.2|34263.2|34237.5|34217.5|111
1664481300000|2022-09-29 19:55:00|34254.2|34234.2|34237.5|34217.5|34270|34250|34231.9|34211.9|56
1664481600000|2022-09-29 20:00:00|34238.4|34218.4|34225.1|34205.1|34248.4|34228.4|34222.6|34202.6|60
1664481900000|2022-09-29 20:05:00|34223.5|34203.5|34230.1|34210.1|34230.1|34210.1|34220.1|34200.1|18
1664482200000|2022-09-29 20:10:00|34234.2|34214.2|34221.7|34201.7|34235.9|34215.9|34221.7|34201.7|16
1664482500000|2022-09-29 20:15:00|34215.1|34195.1|34221.7|34201.7|34221.7|34201.7|34209.2|34189.2|31
1664482800000|2022-09-29 20:20:00|34220.8|34200.8|34219.2|34199.2|34223.3|34203.3|34210.1|34190.1|19
1664483100000|2022-09-29 20:25:00|34217.6|34197.6|34200.8|34180.8|34221.7|34201.7|34199.2|34179.2|42
1664483400000|2022-09-29 20:30:00|34202.5|34182.5|34205.8|34185.8|34207.4|34187.4|34198.3|34178.3|33
1664483700000|2022-09-29 20:35:00|34210.8|34190.8|34223.3|34203.3|34235.8|34215.8|34210.8|34190.8|29
1664484000000|2022-09-29 20:40:00|34225.8|34205.8|34220.8|34200.8|34225.8|34205.8|34213.3|34193.3|97
1664484300000|2022-09-29 20:45:00|34222.4|34202.4|34190.8|34170.8|34228.3|34208.3|34190.8|34170.8|67
1664484600000|2022-09-29 20:50:00|34193.3|34173.3|34211.7|34191.7|34215.8|34195.8|34187.4|34167.4|52
1664484900000|2022-09-29 20:55:00|34210.8|34190.8|34226.7|34206.7|34229|34209|34210.8|34190.8|85
1664488800000|2022-09-29 22:00:00|34230.6|34210.6|34269.8|34249.8|34293.1|34273.1|34218.2|34198.2|120
1664489100000|2022-09-29 22:05:00|34282.3|34262.3|34301.3|34281.3|34301.3|34281.3|34282.3|34262.3|74
1664489400000|2022-09-29 22:10:00|34302.1|34282.1|34291.2|34271.2|34306.2|34286.2|34289.6|34269.6|120
1664489700000|2022-09-29 22:15:00|34293.7|34273.7|34337.9|34317.9|34356.3|34336.3|34293.7|34273.7|85
1664490000000|2022-09-29 22:20:00|34339.6|34319.6|34332.9|34312.9|34342.9|34322.9|34331.3|34311.3|13
1664490300000|2022-09-29 22:25:00|34333.8|34313.8|34333.8|34313.8|34350.4|34330.4|34332.9|34312.9|15
1664490600000|2022-09-29 22:30:00|34332.9|34312.9|34312.9|34292.9|34340.4|34320.4|34312.9|34292.9|14
1664490900000|2022-09-29 22:35:00|34313.8|34293.8|34315.4|34295.4|34320.4|34300.4|34307.9|34287.9|7
1664491200000|2022-09-29 22:40:00|34312.9|34292.9|34310.4|34290.4|34317.9|34297.9|34306.3|34286.3|9
1664491500000|2022-09-29 22:45:00|34312.9|34292.9|34277|34257|34312.9|34292.9|34267.9|34247.9|44
1664491800000|2022-09-29 22:50:00|34277.9|34257.9|34315.4|34295.4|34315.4|34295.4|34277.9|34257.9|18
1664492100000|2022-09-29 22:55:00|34312.9|34292.9|34295.4|34275.4|34312.9|34292.9|34295.4|34275.4|13
1664492400000|2022-09-29 23:00:00|34296.3|34276.3|34291.3|34271.3|34317.9|34297.9|34282.9|34262.9|19
1664492700000|2022-09-29 23:05:00|34293.8|34273.8|34264.6|34244.6|34299.6|34279.6|34258|34238|58
1664493000000|2022-09-29 23:10:00|34269.6|34249.6|34253.7|34233.7|34274.6|34254.6|34253|34233|14
1664493300000|2022-09-29 23:15:00|34252.9|34232.9|34248.7|34228.7|34253.7|34233.7|34245.4|34225.4|15
1664493600000|2022-09-29 23:20:00|34249.6|34229.6|34253.7|34233.7|34262.1|34242.1|34241.2|34221.2|42
1664493900000|2022-09-29 23:25:00|34255.4|34235.4|34286.2|34266.2|34288.7|34268.7|34255.4|34235.4|22
1664494200000|2022-09-29 23:30:00|34283.7|34263.7|34286.2|34266.2|34297.7|34277.7|34281.2|34261.2|44
1664494500000|2022-09-29 23:35:00|34288.7|34268.7|34292.8|34272.8|34307.8|34287.8|34283.7|34263.7|34
1664494800000|2022-09-29 23:40:00|34291.2|34271.2|34297.8|34277.8|34310.3|34290.3|34287.8|34267.8|42
1664495100000|2022-09-29 23:45:00|34295.3|34275.3|34292.8|34272.8|34295.3|34275.3|34277.8|34257.8|16
1664495400000|2022-09-29 23:50:00|34291.9|34271.9|34317.8|34297.8|34327.8|34307.8|34291.9|34271.9|45
1664495700000|2022-09-29 23:55:00|34316.2|34296.2|34307.8|34287.8|34321.9|34301.9|34306.2|34286.2|15
1664496000000|2022-09-30 00:00:00|34309.4|34289.4|34218.7|34198.7|34322.8|34302.8|34217.8|34197.8|178
1664496300000|2022-09-30 00:05:00|34217.8|34197.8|34236.2|34216.2|34262.8|34242.8|34217.8|34197.8|80
1664496600000|2022-09-30 00:10:00|34237.1|34217.1|34237.8|34217.8|34268.7|34248.7|34219.6|34199.6|52
1664496900000|2022-09-30 00:15:00|34235.3|34215.3|34228.7|34208.7|34238.7|34218.7|34201.2|34181.2|113
1664497200000|2022-09-30 00:20:00|34233.7|34213.7|34197|34177|34243.7|34223.7|34191.2|34171.2|72
1664497500000|2022-09-30 00:25:00|34198.7|34178.7|34183.7|34163.7|34202|34182|34174.5|34154.5|105
1664497800000|2022-09-30 00:30:00|34186.2|34166.2|34207.8|34187.8|34220.3|34200.3|34173.7|34153.7|61
1664498100000|2022-09-30 00:35:00|34206.9|34186.9|34192.8|34172.8|34210.3|34190.3|34157.8|34137.8|94
1664498400000|2022-09-30 00:40:00|34190.3|34170.3|34182.8|34162.8|34209.4|34189.4|34172.8|34152.8|66
1664498700000|2022-09-30 00:45:00|34180.3|34160.3|34187.8|34167.8|34202.8|34182.8|34173.6|34153.6|43
1664499000000|2022-09-30 00:50:00|34185.3|34165.3|34180.2|34160.2|34185.3|34165.3|34152.7|34132.7|74
1664499300000|2022-09-30 00:55:00|34181.1|34161.1|34232.7|34212.7|34256.9|34236.9|34172.7|34152.7|94
1664499600000|2022-09-30 01:00:00|34231.9|34211.9|34180.2|34160.2|34246.9|34226.9|34159.4|34139.4|374
1664499900000|2022-09-30 01:05:00|34182.7|34162.7|34180.2|34160.2|34197.7|34177.7|34155.2|34135.2|216
1664500200000|2022-09-30 01:10:00|34179.3|34159.3|34176.8|34156.8|34210.1|34190.1|34161.8|34141.8|130
1664500500000|2022-09-30 01:15:00|34175.2|34155.2|34106.8|34086.8|34192.7|34172.7|34075.2|34055.2|353
1664500800000|2022-09-30 01:20:00|34110.2|34090.2|34106.8|34086.8|34115.2|34095.2|34092.7|34072.7|89
1664501100000|2022-09-30 01:25:00|34108.4|34088.4|34113.6|34093.6|34133.6|34113.6|34106.1|34086.1|104
1664501400000|2022-09-30 01:30:00|34111.1|34091.1|34175.9|34155.9|34199.3|34179.3|34083.6|34063.6|360
1664501700000|2022-09-30 01:35:00|34173.4|34153.4|34165.9|34145.9|34230|34210|34165.9|34145.9|285
1664502000000|2022-09-30 01:40:00|34164.3|34144.3|34165.9|34145.9|34183.4|34163.4|34133.6|34113.6|120
1664502300000|2022-09-30 01:45:00|34168.4|34148.4|34156.8|34136.8|34170.9|34150.9|34110.9|34090.9|338
1664502600000|2022-09-30 01:50:00|34158.4|34138.4|34125|34105|34176.6|34156.6|34123.4|34103.4|177
1664502900000|2022-09-30 01:55:00|34125.9|34105.9|34153.4|34133.4|34154.1|34134.1|34115|34095|128
1664503200000|2022-09-30 02:00:00|34152.5|34132.5|34164.1|34144.1|34169.1|34149.1|34125.9|34105.9|219
1664503500000|2022-09-30 02:05:00|34166.6|34146.6|34184.9|34164.9|34189.9|34169.9|34149.1|34129.1|226
1664503800000|2022-09-30 02:10:00|34184|34164|34142.4|34122.4|34191.5|34171.5|34141.5|34121.5|205
1664504100000|2022-09-30 02:15:00|34144.9|34124.9|34053.1|34033.1|34146.5|34126.5|34050.6|34030.6|254
1664504400000|2022-09-30 02:20:00|34051.5|34031.5|34069.4|34049.4|34071.9|34051.9|34045.3|34025.3|339
1664504700000|2022-09-30 02:25:00|34066.9|34046.9|34091.9|34071.9|34094.4|34074.4|34049.4|34029.4|191
1664505000000|2022-09-30 02:30:00|34088.5|34068.5|34116.1|34096.1|34151.9|34131.9|34087.8|34067.8|251
1664505300000|2022-09-30 02:35:00|34115.3|34095.3|34135.3|34115.3|34155.3|34135.3|34105.3|34085.3|207
1664505600000|2022-09-30 02:40:00|34137.8|34117.8|34134.5|34114.5|34141.9|34121.9|34110.3|34090.3|105
1664505900000|2022-09-30 02:45:00|34132|34112|34210.4|34190.4|34214.5|34194.5|34128.6|34108.6|269
1664506200000|2022-09-30 02:50:00|34207.9|34187.9|34170.4|34150.4|34207.9|34187.9|34162|34142|125
1664506500000|2022-09-30 02:55:00|34172|34152|34142|34122|34192|34172|34140.4|34120.4|99
1664506800000|2022-09-30 03:00:00|34144.5|34124.5|34152|34132|34169.5|34149.5|34142|34122|51
1664507100000|2022-09-30 03:05:00|34152.9|34132.9|34143.7|34123.7|34157.1|34137.1|34132.1|34112.1|105
1664507400000|2022-09-30 03:10:00|34145.4|34125.4|34136.2|34116.2|34148.7|34128.7|34103.7|34083.7|89
1664507700000|2022-09-30 03:15:00|34133.7|34113.7|34098.7|34078.7|34133.7|34113.7|34098.7|34078.7|66
1664508000000|2022-09-30 03:20:00|34096.2|34076.2|34123.7|34103.7|34148.7|34128.7|34088.7|34068.7|56
1664508300000|2022-09-30 03:25:00|34122.1|34102.1|34118.7|34098.7|34128.7|34108.7|34109.6|34089.6|24
1664508600000|2022-09-30 03:30:00|34120.3|34100.3|34138.7|34118.7|34138.7|34118.7|34084.6|34064.6|103
1664508900000|2022-09-30 03:35:00|34136.2|34116.2|34126.2|34106.2|34161.2|34141.2|34126.2|34106.2|44
1664509200000|2022-09-30 03:40:00|34123.7|34103.7|34108.7|34088.7|34133.7|34113.7|34098.7|34078.7|43
1664509500000|2022-09-30 03:45:00|34107.1|34087.1|34092.1|34072.1|34116.2|34096.2|34081.2|34061.2|29
1664509800000|2022-09-30 03:50:00|34093.7|34073.7|34083.7|34063.7|34103.7|34083.7|34073.7|34053.7|38
1664510100000|2022-09-30 03:55:00|34085.3|34065.3|34081.9|34061.9|34096.2|34076.2|34076.2|34056.2|18
1664510400000|2022-09-30 04:00:00|34082.8|34062.8|34053.7|34033.7|34098.7|34078.7|34053.7|34033.7|23
1664510700000|2022-09-30 04:05:00|34052|34032|34078.7|34058.7|34078.7|34058.7|34039.5|34019.5|71
1664511000000|2022-09-30 04:10:00|34077|34057|34092|34072|34095.3|34075.3|34073.7|34053.7|26
1664511300000|2022-09-30 04:15:00|34091.2|34071.2|34101.1|34081.1|34106.1|34086.1|34077|34057|24
1664511600000|2022-09-30 04:20:00|34098.6|34078.6|34087|34067|34101.1|34081.1|34086.1|34066.1|14
1664511900000|2022-09-30 04:25:00|34085.4|34065.4|34071.1|34051.1|34100.2|34080.2|34068.6|34048.6|15
1664512200000|2022-09-30 04:30:00|34073.6|34053.6|34098.6|34078.6|34108.6|34088.6|34072|34052|56
1664512500000|2022-09-30 04:35:00|34100.2|34080.2|34113.6|34093.6|34113.6|34093.6|34091.1|34071.1|19
1664512800000|2022-09-30 04:40:00|34112|34092|34136.1|34116.1|34137.7|34117.7|34101.1|34081.1|40
1664513100000|2022-09-30 04:45:00|34134.5|34114.5|34106.1|34086.1|34138.6|34118.6|34106.1|34086.1|26
1664513400000|2022-09-30 04:50:00|34108.6|34088.6|34106.1|34086.1|34138.6|34118.6|34098.6|34078.6|31
1664513700000|2022-09-30 04:55:00|34107.7|34087.7|34106.1|34086.1|34126.1|34106.1|34102|34082|19
1664514000000|2022-09-30 05:00:00|34104.5|34084.5|34118.6|34098.6|34123.6|34103.6|34098.6|34078.6|46
1664514300000|2022-09-30 05:05:00|34121.1|34101.1|34156.1|34136.1|34168.6|34148.6|34118.6|34098.6|50
1664514600000|2022-09-30 05:10:00|34157.7|34137.7|34163.6|34143.6|34178.6|34158.6|34153.6|34133.6|39
1664514900000|2022-09-30 05:15:00|34162|34142|34227.7|34207.7|34241.1|34221.1|34161.1|34141.1|95
1664515200000|2022-09-30 05:20:00|34228.6|34208.6|34218.6|34198.6|34253.6|34233.6|34213.6|34193.6|100
1664515500000|2022-09-30 05:25:00|34216.9|34196.9|34213.5|34193.5|34221.1|34201.1|34183.5|34163.5|81
1664515800000|2022-09-30 05:30:00|34211.9|34191.9|34206|34186|34233.5|34213.5|34188.5|34168.5|250
1664516100000|2022-09-30 05:35:00|34203.5|34183.5|34223.5|34203.5|34236.8|34216.8|34195.1|34175.1|163
1664516400000|2022-09-30 05:40:00|34221|34201|34211.9|34191.9|34251|34231|34211|34191|135
1664516700000|2022-09-30 05:45:00|34208.5|34188.5|34231|34211|34268.5|34248.5|34208.5|34188.5|125
1664517000000|2022-09-30 05:50:00|34229.4|34209.4|34251.7|34231.7|34255.9|34235.9|34222.6|34202.6|90
1664517300000|2022-09-30 05:55:00|34250.8|34230.8|34311.7|34291.7|34319.2|34299.2|34236.7|34216.7|170
1664517600000|2022-09-30 06:00:00|34316.7|34296.7|34326.7|34306.7|34335.8|34315.8|34280.1|34260.1|422
1664517900000|2022-09-30 06:05:00|34324.2|34304.2|34326.7|34306.7|34329.2|34309.2|34299.2|34279.2|100
1664518200000|2022-09-30 06:10:00|34329.2|34309.2|34285.7|34265.7|34329.2|34309.2|34279|34259|131
1664518500000|2022-09-30 06:15:00|34287.3|34267.3|34235.6|34215.6|34295.7|34275.7|34219|34199|83
1664518800000|2022-09-30 06:20:00|34237.3|34217.3|34235.6|34215.6|34248.1|34228.1|34213.1|34193.1|93
1664519100000|2022-09-30 06:25:00|34237.3|34217.3|34215.8|34195.8|34242.3|34222.3|34215.8|34195.8|115
1664519400000|2022-09-30 06:30:00|34218.3|34198.3|34234.2|34214.2|34246.7|34226.7|34194.2|34174.2|139
1664519700000|2022-09-30 06:35:00|34239.2|34219.2|34167.7|34147.7|34239.2|34219.2|34167.7|34147.7|273
1664520000000|2022-09-30 06:40:00|34170.2|34150.2|34187.7|34167.7|34217.7|34197.7|34165.2|34145.2|105
1664520300000|2022-09-30 06:45:00|34186.8|34166.8|34215.2|34195.2|34232.7|34212.7|34184.3|34164.3|149
1664520600000|2022-09-30 06:50:00|34216.8|34196.8|34267.7|34247.7|34298.6|34278.6|34215.2|34195.2|279
1664520900000|2022-09-30 06:55:00|34265.2|34245.2|34305.2|34285.2|34320.2|34300.2|34265.2|34245.2|368
1664521200000|2022-09-30 07:00:00|34306.8|34286.8|34343.6|34323.6|34351.1|34331.1|34276.1|34256.1|269
1664521500000|2022-09-30 07:05:00|34345.2|34325.2|34443.7|34423.7|34457|34437|34322|34302|484
1664521800000|2022-09-30 07:10:00|34447|34427|34393.7|34373.7|34457|34437|34360.3|34340.3|237
1664522100000|2022-09-30 07:15:00|34398.7|34378.7|34376.9|34356.9|34433.6|34413.6|34356.9|34336.9|161
1664522400000|2022-09-30 07:20:00|34378.6|34358.6|34426.9|34406.9|34426.9|34406.9|34370.3|34350.3|126
1664522700000|2022-09-30 07:25:00|34424.4|34404.4|34436|34416|34481.9|34461.9|34421.9|34401.9|186
1664523000000|2022-09-30 07:30:00|34436.9|34416.9|34431.9|34411.9|34456.9|34436.9|34397.8|34377.8|216
1664523300000|2022-09-30 07:35:00|34429.4|34409.4|34404.4|34384.4|34433.5|34413.5|34382.8|34362.8|181
1664523600000|2022-09-30 07:40:00|34402.8|34382.8|34351.9|34331.9|34409.4|34389.4|34340.3|34320.3|187
1664523900000|2022-09-30 07:45:00|34353.5|34333.5|34361.9|34341.9|34386.9|34366.9|34316.9|34296.9|160
1664524200000|2022-09-30 07:50:00|34359.4|34339.4|34402.8|34382.8|34428.5|34408.5|34356.9|34336.9|164
1664524500000|2022-09-30 07:55:00|34404.4|34384.4|34466.9|34446.9|34474.4|34454.4|34401.9|34381.9|229
1664524800000|2022-09-30 08:00:00|34469.4|34449.4|34546|34526|34551|34531|34464.4|34444.4|554
1664525100000|2022-09-30 08:05:00|34547.8|34527.8|34552.6|34532.6|34560.1|34540.1|34517.8|34497.8|336
1664525400000|2022-09-30 08:10:00|34547.6|34527.6|34580.1|34560.1|34607.6|34587.6|34547.6|34527.6|387
1664525700000|2022-09-30 08:15:00|34579.2|34559.2|34668.3|34648.3|34677.4|34657.4|34577.6|34557.6|376
1664526000000|2022-09-30 08:20:00|34670.8|34650.8|34662.4|34642.4|34684|34664|34649|34629|315
1664526300000|2022-09-30 08:25:00|34661.5|34641.5|34592.4|34572.4|34664|34644|34591.5|34571.5|210
1664526600000|2022-09-30 08:30:00|34596.5|34576.5|34616.5|34596.5|34636.5|34616.5|34576.5|34556.5|183
1664526900000|2022-09-30 08:35:00|34614|34594|34604|34584|34617.4|34597.4|34566.5|34546.5|143
1664527200000|2022-09-30 08:40:00|34602.4|34582.4|34589|34569|34609|34589|34576.5|34556.5|151
1664527500000|2022-09-30 08:45:00|34586.5|34566.5|34624.7|34604.7|34670.6|34650.6|34586.5|34566.5|198
1664527800000|2022-09-30 08:50:00|34623.1|34603.1|34648.5|34628.5|34672.7|34652.7|34614.7|34594.7|163
1664528100000|2022-09-30 08:55:00|34649.3|34629.3|34661.8|34641.8|34668.5|34648.5|34625.2|34605.2|198
1664528400000|2022-09-30 09:00:00|34663.5|34643.5|34606.3|34586.3|34668.5|34648.5|34606.3|34586.3|284
1664528700000|2022-09-30 09:05:00|34605.4|34585.4|34630.4|34610.4|34630.4|34610.4|34579.7|34559.7|162
1664529000000|2022-09-30 09:10:00|34627.9|34607.9|34611.1|34591.1|34642.9|34622.9|34605.4|34585.4|169
1664529300000|2022-09-30 09:15:00|34621.1|34601.1|34629.5|34609.5|34652|34632|34618.6|34598.6|165
1664529600000|2022-09-30 09:20:00|34630.4|34610.4|34630.4|34610.4|34632.9|34612.9|34592.9|34572.9|156
1664529900000|2022-09-30 09:25:00|34627.9|34607.9|34592|34572|34630.4|34610.4|34591.1|34571.1|94
1664530200000|2022-09-30 09:30:00|34590.4|34570.4|34617|34597|34622.8|34602.8|34587.9|34567.9|152
1664530500000|2022-09-30 09:35:00|34615.3|34595.3|34588.7|34568.7|34628.7|34608.7|34583.7|34563.7|141
1664530800000|2022-09-30 09:40:00|34587.8|34567.8|34561.4|34541.4|34589.4|34569.4|34539.4|34519.4|258
1664531100000|2022-09-30 09:45:00|34560.5|34540.5|34541.4|34521.4|34603.9|34583.9|34535.5|34515.5|194
1664531400000|2022-09-30 09:50:00|34543|34523|34569.6|34549.6|34594.6|34574.6|34540.5|34520.5|183
1664531700000|2022-09-30 09:55:00|34564.6|34544.6|34444.6|34424.6|34570.5|34550.5|34444.6|34424.6|241
1664532000000|2022-09-30 10:00:00|34443|34423|34446.5|34426.5|34489.6|34469.6|34433|34413|176
1664532300000|2022-09-30 10:05:00|34445.7|34425.7|34418|34398|34445.7|34425.7|34391.4|34371.4|229
1664532600000|2022-09-30 10:10:00|34420.5|34400.5|34436.4|34416.4|34453.9|34433.9|34416.4|34396.4|123
1664532900000|2022-09-30 10:15:00|34433.9|34413.9|34437.1|34417.1|34451.4|34431.4|34407.1|34387.1|183
1664533200000|2022-09-30 10:20:00|34435.5|34415.5|34477.1|34457.1|34477.1|34457.1|34429.6|34409.6|235
1664533500000|2022-09-30 10:25:00|34478.7|34458.7|34419.5|34399.5|34478.7|34458.7|34407|34387|202
1664533800000|2022-09-30 10:30:00|34422|34402|34359.5|34339.5|34422|34402|34359.5|34339.5|118
1664534100000|2022-09-30 10:35:00|34362|34342|34389.5|34369.5|34419.5|34399.5|34362|34342|78
1664534400000|2022-09-30 10:40:00|34385.4|34365.4|34392|34372|34399.5|34379.5|34347|34327|122
1664534700000|2022-09-30 10:45:00|34389.5|34369.5|34339.5|34319.5|34395.4|34375.4|34317|34297|105
1664535000000|2022-09-30 10:50:00|34341.1|34321.1|34329.5|34309.5|34344.5|34324.5|34292|34272|108
1664535300000|2022-09-30 10:55:00|34327.9|34307.9|34361.3|34341.3|34361.3|34341.3|34309.5|34289.5|107
1664535600000|2022-09-30 11:00:00|34363.8|34343.8|34380.6|34360.6|34408.8|34388.8|34360.6|34340.6|185
1664535900000|2022-09-30 11:05:00|34387.2|34367.2|34402.9|34382.9|34407.9|34387.9|34371.5|34351.5|119
1664536200000|2022-09-30 11:10:00|34403.8|34383.8|34415.5|34395.5|34430.4|34410.4|34393.9|34373.9|102
1664536500000|2022-09-30 11:15:00|34413|34393|34363.9|34343.9|34415.5|34395.5|34338|34318|158
1664536800000|2022-09-30 11:20:00|34363|34343|34337.1|34317.1|34363|34343|34318|34298|146
1664537100000|2022-09-30 11:25:00|34335.5|34315.5|34312.1|34292.1|34338.7|34318.7|34288|34268|190
1664537400000|2022-09-30 11:30:00|34310.5|34290.5|34241.2|34221.2|34310.5|34290.5|34223|34203|400
1664537700000|2022-09-30 11:35:00|34239.6|34219.6|34209.8|34189.8|34272.3|34252.3|34204.8|34184.8|306
1664538000000|2022-09-30 11:40:00|34210.7|34190.7|34219.1|34199.1|34244.8|34224.8|34210.7|34190.7|149
1664538300000|2022-09-30 11:45:00|34215.9|34195.9|34183.4|34163.4|34221.6|34201.6|34180|34160|185
1664538600000|2022-09-30 11:50:00|34185|34165|34202.3|34182.3|34204.8|34184.8|34180|34160|146
1664538900000|2022-09-30 11:55:00|34203.2|34183.2|34175.8|34155.8|34205.7|34185.7|34135.8|34115.8|413
1664539200000|2022-09-30 12:00:00|34177.5|34157.5|34184.2|34164.2|34226.6|34206.6|34170.8|34150.8|298
1664539500000|2022-09-30 12:05:00|34183.3|34163.3|34097.6|34077.6|34184.2|34164.2|34080.1|34060.1|334
1664539800000|2022-09-30 12:10:00|34088.5|34068.5|34062.6|34042.6|34105.1|34085.1|34006|33986|481
1664540100000|2022-09-30 12:15:00|34061.7|34041.7|34100.1|34080.1|34112.6|34092.6|34030.1|34010.1|239
1664540400000|2022-09-30 12:20:00|34101.7|34081.7|34116|34096|34148.3|34128.3|34090.1|34070.1|225
1664540700000|2022-09-30 12:25:00|34117.6|34097.6|34218.1|34198.1|34226.5|34206.5|34103.3|34083.3|549
1664541000000|2022-09-30 12:30:00|34223.1|34203.1|34222.4|34202.4|34258.3|34238.3|34039.9|34019.9|713
1664541300000|2022-09-30 12:35:00|34224|34204|34171.5|34151.5|34258.1|34238.1|34144|34124|347
1664541600000|2022-09-30 12:40:00|34170.6|34150.6|34237.9|34217.9|34272.9|34252.9|34144.9|34124.9|492
1664541900000|2022-09-30 12:45:00|34235.4|34215.4|34209.7|34189.7|34247|34227|34179.7|34159.7|298
1664542200000|2022-09-30 12:50:00|34210.6|34190.6|34138.1|34118.1|34223.8|34203.8|34127.2|34107.2|213
1664542500000|2022-09-30 12:55:00|34137.2|34117.2|34137.9|34117.9|34217.9|34197.9|34121.3|34101.3|193
1664542800000|2022-09-30 13:00:00|34138.8|34118.8|34014|33994|34190.4|34170.4|34014|33994|565
1664543100000|2022-09-30 13:05:00|34010.8|33990.8|33949.9|33929.9|34016.5|33996.5|33928.3|33908.3|631
1664543400000|2022-09-30 13:10:00|33949|33929|34029|34009|34050.6|34030.6|33939|33919|394
1664543700000|2022-09-30 13:15:00|34026.5|34006.5|33934|33914|34031.5|34011.5|33931.5|33911.5|506
1664544000000|2022-09-30 13:20:00|33933.1|33913.1|33992.3|33972.3|33996.4|33976.4|33907.3|33887.3|287
1664544300000|2022-09-30 13:25:00|33991.4|33971.4|34043.9|34023.9|34051.4|34031.4|33967.3|33947.3|394
1664544600000|2022-09-30 13:30:00|34048.9|34028.9|34180.5|34160.5|34197.1|34177.1|34046.4|34026.4|869
1664544900000|2022-09-30 13:35:00|34182.1|34162.1|34053|34033|34197.1|34177.1|34022.3|34002.3|539
1664545200000|2022-09-30 13:40:00|34048.9|34028.9|34139.6|34119.6|34170.5|34150.5|34036.4|34016.4|465
1664545500000|2022-09-30 13:45:00|34142.1|34122.1|34242.8|34222.8|34277.1|34257.1|34140.5|34120.5|768
1664545800000|2022-09-30 13:50:00|34245.3|34225.3|34267.8|34247.8|34309.4|34289.4|34221|34201|590
1664546100000|2022-09-30 13:55:00|34265.3|34245.3|34331|34311|34402.6|34382.6|34250.3|34230.3|429
1664546400000|2022-09-30 14:00:00|34335.1|34315.1|34388.5|34368.5|34390.1|34370.1|34309.4|34289.4|484
1664546700000|2022-09-30 14:05:00|34390.1|34370.1|34356|34336|34419.4|34399.4|34322.1|34302.1|448
1664547000000|2022-09-30 14:10:00|34353.5|34333.5|34297.8|34277.8|34360.1|34340.1|34257.8|34237.8|463
1664547300000|2022-09-30 14:15:00|34296.9|34276.9|34355.3|34335.3|34365.3|34345.3|34259.4|34239.4|360
1664547600000|2022-09-30 14:20:00|34353.7|34333.7|34326.2|34306.2|34357.8|34337.8|34292.8|34272.8|204
1664547900000|2022-09-30 14:25:00|34327.8|34307.8|34377.1|34357.1|34378.7|34358.7|34302.8|34282.8|385
1664548200000|2022-09-30 14:30:00|34375.5|34355.5|34417.8|34397.8|34460.3|34440.3|34372.1|34352.1|519
1664548500000|2022-09-30 14:35:00|34420.3|34400.3|34462.8|34442.8|34490.3|34470.3|34401.9|34381.9|373
1664548800000|2022-09-30 14:40:00|34460.3|34440.3|34419.4|34399.4|34485.3|34465.3|34416.1|34396.1|390
1664549100000|2022-09-30 14:45:00|34420.2|34400.2|34455.2|34435.2|34490.2|34470.2|34400.2|34380.2|377
1664549400000|2022-09-30 14:50:00|34452.7|34432.7|34427|34407|34471.1|34451.1|34409.5|34389.5|256
1664549700000|2022-09-30 14:55:00|34425.4|34405.4|34397.9|34377.9|34442|34422|34349.5|34329.5|362
1664550000000|2022-09-30 15:00:00|34400.4|34380.4|34412|34392|34437|34417|34367|34347|365
1664550300000|2022-09-30 15:05:00|34413.6|34393.6|34497|34477|34512.7|34492.7|34397.9|34377.9|371
1664550600000|2022-09-30 15:10:00|34499.5|34479.5|34522.9|34502.9|34532|34512|34472|34452|407
1664550900000|2022-09-30 15:15:00|34522|34502|34522|34502|34542|34522|34482|34462|250
1664551200000|2022-09-30 15:20:00|34524.5|34504.5|34492|34472|34534.5|34514.5|34474.5|34454.5|253
1664551500000|2022-09-30 15:25:00|34490.4|34470.4|34434.5|34414.5|34490.4|34470.4|34422|34402|335
1664551800000|2022-09-30 15:30:00|34432|34412|34407|34387|34453.6|34433.6|34370.4|34350.4|372
1664552100000|2022-09-30 15:35:00|34404.5|34384.5|34380.4|34360.4|34417|34397|34373.6|34353.6|302
1664552400000|2022-09-30 15:40:00|34382|34362|34377.7|34357.7|34397.9|34377.9|34345.2|34325.2|355
1664552700000|2022-09-30 15:45:00|34375.2|34355.2|34252.7|34232.7|34380.2|34360.2|34246.8|34226.8|554
1664553000000|2022-09-30 15:50:00|34250.2|34230.2|34212.6|34192.6|34258.4|34238.4|34209.4|34189.4|317
1664553300000|2022-09-30 15:55:00|34210.1|34190.1|34202.6|34182.6|34212.6|34192.6|34173.5|34153.5|286
1664553600000|2022-09-30 16:00:00|34200.1|34180.1|34227.6|34207.6|34240.1|34220.1|34190.1|34170.1|378
1664553900000|2022-09-30 16:05:00|34230.1|34210.1|34193.3|34173.3|34240.1|34220.1|34193.3|34173.3|345
1664554200000|2022-09-30 16:10:00|34191.7|34171.7|34203.3|34183.3|34208.3|34188.3|34174.2|34154.2|204
1664554500000|2022-09-30 16:15:00|34206.5|34186.5|34186.5|34166.5|34228.1|34208.1|34186.5|34166.5|291
1664554800000|2022-09-30 16:20:00|34184.9|34164.9|34181.5|34161.5|34186.5|34166.5|34165.6|34145.6|606
1664555100000|2022-09-30 16:25:00|34178.3|34158.3|34251.5|34231.5|34254.9|34234.9|34178.1|34158.1|416
1664555400000|2022-09-30 16:30:00|34249.9|34229.9|34214|34194|34256.5|34236.5|34214|34194|365
1664555700000|2022-09-30 16:35:00|34213.1|34193.1|34224.9|34204.9|34241.5|34221.5|34196.5|34176.5|252
1664556000000|2022-09-30 16:40:00|34226.5|34206.5|34219.9|34199.9|34227.2|34207.2|34179.9|34159.9|258
1664556300000|2022-09-30 16:45:00|34219|34199|34193.3|34173.3|34221.5|34201.5|34188.3|34168.3|348
1664556600000|2022-09-30 16:50:00|34195.8|34175.8|34137.6|34117.6|34202.4|34182.4|34137.6|34117.6|582
1664556900000|2022-09-30 16:55:00|34135.1|34115.1|34080.3|34060.3|34140.1|34120.1|34049.6|34029.6|1695
1664557200000|2022-09-30 17:00:00|34081.9|34061.9|33998.4|33978.4|34085.3|34065.3|33990.3|33970.3|730
1664557500000|2022-09-30 17:05:00|34000|33980|34017.5|33997.5|34023.4|34003.4|33991.8|33971.8|130
1664557800000|2022-09-30 17:10:00|34015.9|33995.9|33996.8|33976.8|34041.8|34021.8|33996.8|33976.8|93
1664558100000|2022-09-30 17:15:00|33998.4|33978.4|33984.3|33964.3|34013.4|33993.4|33980.9|33960.9|124
1664558400000|2022-09-30 17:20:00|33986.8|33966.8|33979.3|33959.3|33996.8|33976.8|33972.7|33952.7|72
1664558700000|2022-09-30 17:25:00|33977.7|33957.7|33997.7|33977.7|34001.1|33981.1|33977.7|33957.7|47
1664559000000|2022-09-30 17:30:00|33999.3|33979.3|34000|33980|34021.6|34001.6|33995|33975|144
1664559300000|2022-09-30 17:35:00|33997.5|33977.5|33967.5|33947.5|34000|33980|33946.6|33926.6|108
1664559600000|2022-09-30 17:40:00|33965|33945|33980|33960|33995|33975|33960|33940|84
1664559900000|2022-09-30 17:45:00|33981.6|33961.6|33980|33960|33990|33970|33965|33945|100
1664560200000|2022-09-30 17:50:00|33982.5|33962.5|33997.5|33977.5|34017.5|33997.5|33977.5|33957.5|115
1664560500000|2022-09-30 17:55:00|33995|33975|33955|33935|34005|33985|33954.1|33934.1|118
1664560800000|2022-09-30 18:00:00|33956.6|33936.6|33925|33905|33960|33940|33917.5|33897.5|177
1664561100000|2022-09-30 18:05:00|33927.5|33907.5|33952.5|33932.5|33955|33935|33920|33900|39
1664561400000|2022-09-30 18:10:00|33950|33930|33974.9|33954.9|33990|33970|33950|33930|64
1664561700000|2022-09-30 18:15:00|33977.4|33957.4|33953.3|33933.3|33994.9|33974.9|33949.9|33929.9|73
1664562000000|2022-09-30 18:20:00|33952.4|33932.4|33966.5|33946.5|33977.4|33957.4|33952.4|33932.4|49
1664562300000|2022-09-30 18:25:00|33967.4|33947.4|33957.4|33937.4|33979.9|33959.9|33939.9|33919.9|66
1664562600000|2022-09-30 18:30:00|33959|33939|33994.9|33974.9|33994.9|33974.9|33949.9|33929.9|223
1664562900000|2022-09-30 18:35:00|33996.5|33976.5|33972.4|33952.4|33997.4|33977.4|33956.7|33936.7|44
1664563200000|2022-09-30 18:40:00|33971.5|33951.5|33949|33929|33977.4|33957.4|33943.1|33923.1|65
1664563500000|2022-09-30 18:45:00|33949.9|33929.9|33975.6|33955.6|33975.6|33955.6|33940.8|33920.8|74
1664563800000|2022-09-30 18:50:00|33977.2|33957.2|33965.6|33945.6|33978.1|33958.1|33963.3|33943.3|41
1664564100000|2022-09-30 18:55:00|33964.7|33944.7|33956.5|33936.5|33965.6|33945.6|33940.6|33920.6|69
1664564400000|2022-09-30 19:00:00|33954.9|33934.9|33969|33949|33995.6|33975.6|33939|33919|85
1664564700000|2022-09-30 19:05:00|33968.1|33948.1|33955.6|33935.6|33983.8|33963.8|33953.1|33933.1|63
1664565000000|2022-09-30 19:10:00|33954.7|33934.7|33949.7|33929.7|33974.7|33954.7|33934.7|33914.7|47
1664565300000|2022-09-30 19:15:00|33945.6|33925.6|33950.6|33930.6|33964|33944|33936.3|33916.3|70
1664565600000|2022-09-30 19:20:00|33949|33929|33945.5|33925.5|33953.1|33933.1|33915.5|33895.5|51
1664565900000|2022-09-30 19:25:00|33944.6|33924.6|33957.8|33937.8|33957.8|33937.8|33913|33893|57
1664566200000|2022-09-30 19:30:00|33958.7|33938.7|33926.2|33906.2|33966.2|33946.2|33913.7|33893.7|59
1664566500000|2022-09-30 19:35:00|33923.7|33903.7|33938.7|33918.7|33957.8|33937.8|33912.8|33892.8|135
1664566800000|2022-09-30 19:40:00|33942.8|33922.8|33943.7|33923.7|33956.2|33936.2|33933.7|33913.7|92
1664567100000|2022-09-30 19:45:00|33942.8|33922.8|33933|33913|33949.6|33929.6|33922.1|33902.1|70
1664567400000|2022-09-30 19:50:00|33931.4|33911.4|33897.1|33877.1|33931.4|33911.4|33874.6|33854.6|121
1664567700000|2022-09-30 19:55:00|33898|33878|33921.2|33901.2|33927.8|33907.8|33879.6|33859.6|85
1664568000000|2022-09-30 20:00:00|33919.6|33899.6|33931.2|33911.2|33932.1|33912.1|33901.2|33881.2|36
1664568300000|2022-09-30 20:05:00|33932.1|33912.1|33933.7|33913.7|33941.2|33921.2|33920.5|33900.5|54
1664568600000|2022-09-30 20:10:00|33932.1|33912.1|33929.6|33909.6|33934.6|33914.6|33924.6|33904.6|13
1664568900000|2022-09-30 20:15:00|33927.1|33907.1|33919.6|33899.6|33929.6|33909.6|33917.1|33897.1|27
1664569200000|2022-09-30 20:20:00|33918|33898|33917.1|33897.1|33928|33908|33917.1|33897.1|25
1664569500000|2022-09-30 20:25:00|33919.6|33899.6|33903.6|33883.6|33928.6|33908.6|33902.7|33882.7|56
1664569800000|2022-09-30 20:30:00|33899.5|33879.5|33898.6|33878.6|33907.7|33887.7|33892.7|33872.7|34
1664570100000|2022-09-30 20:35:00|33900.2|33880.2|33887.7|33867.7|33900.2|33880.2|33883.6|33863.6|27
1664570400000|2022-09-30 20:40:00|33885.2|33865.2|33881.1|33861.1|33887.7|33867.7|33878.6|33858.6|26
1664570700000|2022-09-30 20:45:00|33880.2|33860.2|33868.8|33848.8|33881.1|33861.1|33868.8|33848.8|18
1664571000000|2022-09-30 20:50:00|33870.4|33850.4|33859.5|33839.5|33877|33857|33854.5|33834.5|44
1664571300000|2022-09-30 20:55:00|33857.7|33837.7|33841.3|33821.3|33866.1|33846.1|33841.3|33821.3|103
1664748000000|2022-10-02 22:00:00|33870.1|33850.1|33898|33878|33906.1|33886.1|33860.1|33840.1|183
1664748300000|2022-10-02 22:05:00|33894.9|33874.9|33888|33868|33907|33887|33868|33848|91
1664748600000|2022-10-02 22:10:00|33886.5|33866.5|33903|33883|33934|33914|33873|33853|95
1664748900000|2022-10-02 22:15:00|33898|33878|33923|33903|33923|33903|33893|33873|57
1664749200000|2022-10-02 22:20:00|33924.5|33904.5|33943.9|33923.9|33975.5|33955.5|33924.5|33904.5|33
1664749500000|2022-10-02 22:25:00|33942.4|33922.4|33943|33923|33943|33923|33915.5|33895.5|47
1664749800000|2022-10-02 22:30:00|33946|33926|33973|33953|33980.5|33960.5|33930.5|33910.5|39
1664750100000|2022-10-02 22:35:00|33971.4|33951.4|33963|33943|33971.4|33951.4|33958|33938|13
1664750400000|2022-10-02 22:40:00|33965.5|33945.5|33970.4|33950.4|33970.4|33950.4|33952.9|33932.9|35
1664750700000|2022-10-02 22:45:00|33972.9|33952.9|33955.4|33935.4|33972.9|33952.9|33955.4|33935.4|26
1664751000000|2022-10-02 22:50:00|33957.9|33937.9|33937.9|33917.9|33960.4|33940.4|33937.9|33917.9|19
1664751300000|2022-10-02 22:55:00|33936.4|33916.4|33942.9|33922.9|33945.4|33925.4|33932.9|33912.9|10
1664751600000|2022-10-02 23:00:00|33940.4|33920.4|33912.9|33892.9|33942.9|33922.9|33897.3|33877.3|31
1664751900000|2022-10-02 23:05:00|33916.4|33896.4|33937.9|33917.9|33937.9|33917.9|33907.9|33887.9|28
1664752200000|2022-10-02 23:10:00|33942.9|33922.9|33937.9|33917.9|33942.9|33922.9|33925.4|33905.4|20
1664752500000|2022-10-02 23:15:00|33930.4|33910.4|33930.4|33910.4|33932.9|33912.9|33910.4|33890.4|6
1664752800000|2022-10-02 23:20:00|33932.9|33912.9|33944.4|33924.4|33956|33936|33922.9|33902.9|62
1664753100000|2022-10-02 23:25:00|33943.5|33923.5|33916|33896|33943.5|33923.5|33911|33891|15
1664753400000|2022-10-02 23:30:00|33914.4|33894.4|33930.9|33910.9|33930.9|33910.9|33911|33891|10
1664753700000|2022-10-02 23:35:00|33928.4|33908.4|33930|33910|33938.4|33918.4|33926.9|33906.9|8
1664754000000|2022-10-02 23:40:00|33928.4|33908.4|33933.4|33913.4|33938.4|33918.4|33923.4|33903.4|10
1664754300000|2022-10-02 23:45:00|33931.9|33911.9|33940.9|33920.9|33945.9|33925.9|33915.9|33895.9|79
1664754600000|2022-10-02 23:50:00|33945.9|33925.9|33898.4|33878.4|33948.4|33928.4|33885.9|33865.9|48
1664754900000|2022-10-02 23:55:00|33899.4|33879.4|33883.4|33863.4|33905.9|33885.9|33860.9|33840.9|48
1664755200000|2022-10-03 00:00:00|33881.9|33861.9|33776.9|33756.9|33883.4|33863.4|33773.4|33753.4|338
1664755500000|2022-10-03 00:05:00|33775.9|33755.9|33757.8|33737.8|33775.9|33755.9|33732.8|33712.8|202
1664755800000|2022-10-03 00:10:00|33756.3|33736.3|33722.8|33702.8|33797.8|33777.8|33710.3|33690.3|142
1664756100000|2022-10-03 00:15:00|33723.8|33703.8|33712.8|33692.8|33745.3|33725.3|33672.8|33652.8|145
1664756400000|2022-10-03 00:20:00|33717.8|33697.8|33777.8|33757.8|33782.8|33762.8|33712.8|33692.8|42
1664756700000|2022-10-03 00:25:00|33776.3|33756.3|33745.3|33725.3|33777.8|33757.8|33722.8|33702.8|49
1664757000000|2022-10-03 00:30:00|33743.8|33723.8|33772.8|33752.8|33773.8|33753.8|33722.8|33702.8|48
1664757300000|2022-10-03 00:35:00|33775.3|33755.3|33762.8|33742.8|33784.3|33764.3|33750.3|33730.3|54
1664757600000|2022-10-03 00:40:00|33763.7|33743.7|33777.8|33757.8|33786.8|33766.8|33757.8|33737.8|24
1664757900000|2022-10-03 00:45:00|33780.3|33760.3|33777.8|33757.8|33807.8|33787.8|33767.8|33747.8|68
1664758200000|2022-10-03 00:50:00|33778.7|33758.7|33727.8|33707.8|33780.3|33760.3|33718.7|33698.7|73
1664758500000|2022-10-03 00:55:00|33725.3|33705.3|33722.8|33702.8|33732.8|33712.8|33660.3|33640.3|138
1664758800000|2022-10-03 01:00:00|33720.3|33700.3|33672.7|33652.7|33740.2|33720.2|33672.7|33652.7|145
1664759100000|2022-10-03 01:05:00|33677.7|33657.7|33749.7|33729.7|33752.2|33732.2|33675.2|33655.2|102
1664759400000|2022-10-03 01:10:00|33754.7|33734.7|33719.7|33699.7|33764.7|33744.7|33717.2|33697.2|84
1664759700000|2022-10-03 01:15:00|33721.2|33701.2|33727.2|33707.2|33727.2|33707.2|33657.2|33637.2|108
1664760000000|2022-10-03 01:20:00|33727.1|33707.1|33729.6|33709.6|33744.6|33724.6|33699.6|33679.6|87
1664760300000|2022-10-03 01:25:00|33728.7|33708.7|33798.1|33778.1|33801.2|33781.2|33714.6|33694.6|93
1664760600000|2022-10-03 01:30:00|33797.1|33777.1|33794.6|33774.6|33814.6|33794.6|33757.1|33737.1|106
1664760900000|2022-10-03 01:35:00|33789.6|33769.6|33794.6|33774.6|33820.2|33800.2|33759.6|33739.6|89
1664761200000|2022-10-03 01:40:00|33792.1|33772.1|33826.2|33806.2|33826.2|33806.2|33769.6|33749.6|42
1664761500000|2022-10-03 01:45:00|33828.7|33808.7|33947.7|33927.7|33952.7|33932.7|33809.6|33789.6|153
1664761800000|2022-10-03 01:50:00|33946.7|33926.7|33997.7|33977.7|34009.2|33989.2|33917.7|33897.7|136
1664762100000|2022-10-03 01:55:00|33996.1|33976.1|33987.7|33967.7|33996.1|33976.1|33955.2|33935.2|57
1664762400000|2022-10-03 02:00:00|33989.2|33969.2|33972.7|33952.7|34034.2|34014.2|33962.7|33942.7|192
1664762700000|2022-10-03 02:05:00|33970.2|33950.2|33955.2|33935.2|33987.7|33967.7|33944.6|33924.6|69
1664763000000|2022-10-03 02:10:00|33952.7|33932.7|33963.6|33943.6|33993.6|33973.6|33952.7|33932.7|90
1664763300000|2022-10-03 02:15:00|33966.1|33946.1|33948|33928|33992.1|33972.1|33948|33928|54
1664763600000|2022-10-03 02:20:00|33947.1|33927.1|33854.6|33834.6|33947.1|33927.1|33850.5|33830.5|89
1664763900000|2022-10-03 02:25:00|33857.1|33837.1|33879.6|33859.6|33892.1|33872.1|33850.5|33830.5|47
1664764200000|2022-10-03 02:30:00|33875.5|33855.5|33862|33842|33879.5|33859.5|33854.5|33834.5|96
1664764500000|2022-10-03 02:35:00|33859.5|33839.5|33832|33812|33864.5|33844.5|33814.5|33794.5|120
1664764800000|2022-10-03 02:40:00|33833.6|33813.6|33852|33832|33852|33832|33827|33807|41
1664765100000|2022-10-03 02:45:00|33847|33827|33882|33862|33882|33862|33844.5|33824.5|31
1664765400000|2022-10-03 02:50:00|33879.5|33859.5|33902|33882|33921.1|33901.1|33879.5|33859.5|53
1664765700000|2022-10-03 02:55:00|33899.5|33879.5|33792|33772|33899.5|33879.5|33792|33772|55
1664766000000|2022-10-03 03:00:00|33794.5|33774.5|33756|33736|33804.5|33784.5|33749.5|33729.5|91
1664766300000|2022-10-03 03:05:00|33757|33737|33765.5|33745.5|33782|33762|33754.5|33734.5|45
1664766600000|2022-10-03 03:10:00|33763.9|33743.9|33752|33732|33779.5|33759.5|33748|33728|48
1664766900000|2022-10-03 03:15:00|33759.5|33739.5|33792|33772|33792.9|33772.9|33759.5|33739.5|57
1664767200000|2022-10-03 03:20:00|33792.9|33772.9|33769.5|33749.5|33801|33781|33762|33742|40
1664767500000|2022-10-03 03:25:00|33767|33747|33762|33742|33781|33761|33762|33742|31
1664767800000|2022-10-03 03:30:00|33757|33737|33741|33721|33759.5|33739.5|33727|33707|58
1664768100000|2022-10-03 03:35:00|33739.5|33719.5|33759.5|33739.5|33779.5|33759.5|33734.5|33714.5|39
1664768400000|2022-10-03 03:40:00|33761|33741|33736.9|33716.9|33762|33742|33733.9|33713.9|35
1664768700000|2022-10-03 03:45:00|33738.5|33718.5|33693.9|33673.9|33745.4|33725.4|33693.9|33673.9|63
1664769000000|2022-10-03 03:50:00|33688.9|33668.9|33688.9|33668.9|33703.3|33683.3|33658.9|33638.9|120
1664769300000|2022-10-03 03:55:00|33686.4|33666.4|33676.4|33656.4|33688.9|33668.9|33658.9|33638.9|121
1664769600000|2022-10-03 04:00:00|33677.9|33657.9|33683.9|33663.9|33691.4|33671.4|33655.4|33635.4|109
1664769900000|2022-10-03 04:05:00|33686.4|33666.4|33656.3|33636.3|33686.4|33666.4|33648.9|33628.9|80
1664770200000|2022-10-03 04:10:00|33651.3|33631.3|33675.4|33655.4|33676.3|33656.3|33643.8|33623.8|29
1664770500000|2022-10-03 04:15:00|33678.8|33658.8|33698.3|33678.3|33712.3|33692.3|33661.3|33641.3|60
1664770800000|2022-10-03 04:20:00|33693.3|33673.3|33683.3|33663.3|33693.3|33673.3|33665.8|33645.8|29
1664771100000|2022-10-03 04:25:00|33680.8|33660.8|33694.2|33674.2|33705.8|33685.8|33675.8|33655.8|38
1664771400000|2022-10-03 04:30:00|33693.3|33673.3|33677.3|33657.3|33705.8|33685.8|33664.2|33644.2|42
1664771700000|2022-10-03 04:35:00|33678.2|33658.2|33658.2|33638.2|33682.3|33662.3|33653.2|33633.2|55
1664772000000|2022-10-03 04:40:00|33659.8|33639.8|33665.2|33645.2|33665.2|33645.2|33645.7|33625.7|88
1664772300000|2022-10-03 04:45:00|33666.7|33646.7|33679.2|33659.2|33681.7|33661.7|33656.7|33636.7|60
1664772600000|2022-10-03 04:50:00|33678.2|33658.2|33684.2|33664.2|33690.7|33670.7|33674.2|33654.2|33
1664772900000|2022-10-03 04:55:00|33682.7|33662.7|33665.7|33645.7|33682.7|33662.7|33660.2|33640.2|43
1664773200000|2022-10-03 05:00:00|33664.2|33644.2|33681.7|33661.7|33683.2|33663.2|33649.2|33629.2|87
1664773500000|2022-10-03 05:05:00|33679.2|33659.2|33657.6|33637.6|33681.7|33661.7|33647.6|33627.6|75
1664773800000|2022-10-03 05:10:00|33655.1|33635.1|33694.2|33674.2|33697.6|33677.6|33647.6|33627.6|77
1664774100000|2022-10-03 05:15:00|33691.7|33671.7|33675.1|33655.1|33700.1|33680.1|33675.1|33655.1|27
1664774400000|2022-10-03 05:20:00|33673.6|33653.6|33670.1|33650.1|33677.6|33657.6|33653.6|33633.6|61
1664774700000|2022-10-03 05:25:00|33667.6|33647.6|33680.1|33660.1|33682.6|33662.6|33645.1|33625.1|62
1664775000000|2022-10-03 05:30:00|33678.6|33658.6|33720.1|33700.1|33742.6|33722.6|33678.6|33658.6|84
1664775300000|2022-10-03 05:35:00|33719.1|33699.1|33690.1|33670.1|33726.6|33706.6|33681.1|33661.1|78
1664775600000|2022-10-03 05:40:00|33691.6|33671.6|33755.1|33735.1|33795.1|33775.1|33687.6|33667.6|117
1664775900000|2022-10-03 05:45:00|33758.2|33738.2|33827.6|33807.6|33840.1|33820.1|33758.2|33738.2|84
1664776200000|2022-10-03 05:50:00|33825.1|33805.1|34032.6|34012.6|34034.1|34014.1|33825.1|33805.1|351
1664776500000|2022-10-03 05:55:00|34034.1|34014.1|33945.1|33925.1|34035.1|34015.1|33940.1|33920.1|177
1664776800000|2022-10-03 06:00:00|33946.6|33926.6|33905.1|33885.1|33950.1|33930.1|33890.1|33870.1|173
1664777100000|2022-10-03 06:05:00|33903.5|33883.5|33892.2|33872.2|33943.1|33923.1|33885.6|33865.6|181
1664777400000|2022-10-03 06:10:00|33890.6|33870.6|33908.1|33888.1|33913.7|33893.7|33863.1|33843.1|53
1664777700000|2022-10-03 06:15:00|33905.1|33885.1|33830.6|33810.6|33906.6|33886.6|33817.6|33797.6|98
1664778000000|2022-10-03 06:20:00|33829.6|33809.6|33743.1|33723.1|33829.6|33809.6|33733.1|33713.1|173
1664778300000|2022-10-03 06:25:00|33742.1|33722.1|33752.1|33732.1|33768.1|33748.1|33738.1|33718.1|62
1664778600000|2022-10-03 06:30:00|33749.6|33729.6|33707.1|33687.1|33749.6|33729.6|33673.1|33653.1|137
1664778900000|2022-10-03 06:35:00|33704.6|33684.6|33732.1|33712.1|33738.1|33718.1|33698.1|33678.1|88
1664779200000|2022-10-03 06:40:00|33728.6|33708.6|33667.1|33647.1|33728.6|33708.6|33664.6|33644.6|82
1664779500000|2022-10-03 06:45:00|33664.6|33644.6|33678.6|33658.6|33681.1|33661.1|33641.1|33621.1|146
1664779800000|2022-10-03 06:50:00|33677.1|33657.1|33709.6|33689.6|33726.7|33706.7|33672.1|33652.1|168
1664780100000|2022-10-03 06:55:00|33708.6|33688.6|33792.6|33772.6|33792.6|33772.6|33706.1|33686.1|129
1664780400000|2022-10-03 07:00:00|33791.1|33771.1|33721.1|33701.1|33791.1|33771.1|33693.1|33673.1|132
1664780700000|2022-10-03 07:05:00|33717.1|33697.1|33738|33718|33825.5|33805.5|33712.6|33692.6|177
1664781000000|2022-10-03 07:10:00|33739|33719|33677.1|33657.1|33743|33723|33632.1|33612.1|272
1664781300000|2022-10-03 07:15:00|33671.5|33651.5|33780.1|33760.1|33796.1|33776.1|33652.1|33632.1|149
1664781600000|2022-10-03 07:20:00|33781.1|33761.1|33766.1|33746.1|33823.6|33803.6|33755.5|33735.5|131
1664781900000|2022-10-03 07:25:00|33768.6|33748.6|33721.1|33701.1|33789.6|33769.6|33721.1|33701.1|60
1664782200000|2022-10-03 07:30:00|33719.5|33699.5|33691.1|33671.1|33762|33742|33684.5|33664.5|130
1664782500000|2022-10-03 07:35:00|33689.5|33669.5|33561.1|33541.1|33691.1|33671.1|33544.5|33524.5|213
1664782800000|2022-10-03 07:40:00|33559.5|33539.5|33606.1|33586.1|33623.6|33603.6|33554.5|33534.5|196
1664783100000|2022-10-03 07:45:00|33607.6|33587.6|33659.5|33639.5|33676.1|33656.1|33596.1|33576.1|124
1664783400000|2022-10-03 07:50:00|33661|33641|33643.5|33623.5|33676|33656|33616|33596|105
1664783700000|2022-10-03 07:55:00|33642.6|33622.6|33666|33646|33671|33651|33639.5|33619.5|52
1664784000000|2022-10-03 08:00:00|33661|33641|33551|33531|33661|33641|33543.5|33523.5|188
1664784300000|2022-10-03 08:05:00|33550.1|33530.1|33581|33561|33586|33566|33528.5|33508.5|150
1664784600000|2022-10-03 08:10:00|33579.5|33559.5|33586|33566|33606|33586|33566|33546|97
1664784900000|2022-10-03 08:15:00|33588.5|33568.5|33637|33617|33637|33617|33576|33556|134
1664785200000|2022-10-03 08:20:00|33639.5|33619.5|33637.9|33617.9|33656|33636|33598.9|33578.9|104
1664785500000|2022-10-03 08:25:00|33637|33617|33706|33686|33713.5|33693.5|33627.9|33607.9|89
1664785800000|2022-10-03 08:30:00|33703.5|33683.5|33752.9|33732.9|33757|33737|33657.5|33637.5|138
1664786100000|2022-10-03 08:35:00|33752|33732|33676|33656|33752.9|33732.9|33676|33656|99
1664786400000|2022-10-03 08:40:00|33673.5|33653.5|33661|33641|33700|33680|33659.4|33639.4|82
1664786700000|2022-10-03 08:45:00|33658.5|33638.5|33631|33611|33675|33655|33622.5|33602.5|67
1664787000000|2022-10-03 08:50:00|33629.4|33609.4|33616|33596|33635.6|33615.6|33593.5|33573.5|64
1664787300000|2022-10-03 08:55:00|33614.4|33594.4|33591|33571|33617.5|33597.5|33580.4|33560.4|85
1664787600000|2022-10-03 09:00:00|33592.5|33572.5|33497.9|33477.9|33597.5|33577.5|33491.9|33471.9|201
1664787900000|2022-10-03 09:05:00|33498.9|33478.9|33498.9|33478.9|33507.9|33487.9|33471.4|33451.4|141
1664788200000|2022-10-03 09:10:00|33501.4|33481.4|33522.9|33502.9|33526.4|33506.4|33501.4|33481.4|84
1664788500000|2022-10-03 09:15:00|33524.4|33504.4|33552.9|33532.9|33572.9|33552.9|33524.4|33504.4|71
1664788800000|2022-10-03 09:20:00|33555.4|33535.4|33581.3|33561.3|33613.8|33593.8|33555.4|33535.4|61
1664789100000|2022-10-03 09:25:00|33580.4|33560.4|33607.9|33587.9|33609.4|33589.4|33534.8|33514.8|128
1664789400000|2022-10-03 09:30:00|33606.9|33586.9|33620.4|33600.4|33620.4|33600.4|33557.9|33537.9|61
1664789700000|2022-10-03 09:35:00|33617.9|33597.9|33592.8|33572.8|33632.9|33612.9|33591.3|33571.3|71
1664790000000|2022-10-03 09:40:00|33591.3|33571.3|33552.8|33532.8|33605.3|33585.3|33552.8|33532.8|79
1664790300000|2022-10-03 09:45:00|33551.3|33531.3|33542.8|33522.8|33557.8|33537.8|33516.3|33496.3|96
1664790600000|2022-10-03 09:50:00|33540.3|33520.3|33547.8|33527.8|33557.8|33537.8|33527.8|33507.8|47
1664790900000|2022-10-03 09:55:00|33545.3|33525.3|33566.3|33546.3|33572.8|33552.8|33542.8|33522.8|45
1664791200000|2022-10-03 10:00:00|33563.8|33543.8|33585.3|33565.3|33597.8|33577.8|33552.8|33532.8|83
1664791500000|2022-10-03 10:05:00|33582.8|33562.8|33611.8|33591.8|33613.4|33593.4|33558.8|33538.8|59
1664791800000|2022-10-03 10:10:00|33613.4|33593.4|33579.9|33559.9|33640.3|33620.3|33575.9|33555.9|118
1664792100000|2022-10-03 10:15:00|33578.4|33558.4|33605.8|33585.8|33609.9|33589.9|33565.9|33545.9|27
1664792400000|2022-10-03 10:20:00|33608.9|33588.9|33609.9|33589.9|33645.8|33625.8|33605.8|33585.8|80
1664792700000|2022-10-03 10:25:00|33608.3|33588.3|33695.8|33675.8|33695.8|33675.8|33606.8|33586.8|235
1664793000000|2022-10-03 10:30:00|33698.3|33678.3|33653.3|33633.3|33698.3|33678.3|33639.3|33619.3|85
1664793300000|2022-10-03 10:35:00|33654.9|33634.9|33630.8|33610.8|33666.4|33646.4|33630.8|33610.8|46
1664793600000|2022-10-03 10:40:00|33629.3|33609.3|33625.8|33605.8|33645.8|33625.8|33613.3|33593.3|50
1664793900000|2022-10-03 10:45:00|33624.8|33604.8|33653.3|33633.3|33653.3|33633.3|33596.8|33576.8|56
1664794200000|2022-10-03 10:50:00|33654.8|33634.8|33683.3|33663.3|33686.3|33666.3|33640.8|33620.8|116
1664794500000|2022-10-03 10:55:00|33685.8|33665.8|33711.8|33691.8|33741.9|33721.9|33685.8|33665.8|131
1664794800000|2022-10-03 11:00:00|33710.8|33690.8|33700.8|33680.8|33735.8|33715.8|33687.7|33667.7|131
1664795100000|2022-10-03 11:05:00|33695.8|33675.8|33675.8|33655.8|33711.8|33691.8|33649.3|33629.3|83
1664795400000|2022-10-03 11:10:00|33674.3|33654.3|33683.3|33663.3|33688.3|33668.3|33654.2|33634.2|68
1664795700000|2022-10-03 11:15:00|33681.7|33661.7|33683.3|33663.3|33694.8|33674.8|33673.3|33653.3|52
1664796000000|2022-10-03 11:20:00|33681.7|33661.7|33670.8|33650.8|33706.7|33686.7|33665.8|33645.8|90
1664796300000|2022-10-03 11:25:00|33668.3|33648.3|33674.8|33654.8|33683.3|33663.3|33649.2|33629.2|119
1664796600000|2022-10-03 11:30:00|33673.3|33653.3|33595.7|33575.7|33674.8|33654.8|33590.7|33570.7|285
1664796900000|2022-10-03 11:35:00|33598.2|33578.2|33596.3|33576.3|33598.2|33578.2|33556.7|33536.7|326
1664797200000|2022-10-03 11:40:00|33598.2|33578.2|33603.2|33583.2|33637.3|33617.3|33597.7|33577.7|75
1664797500000|2022-10-03 11:45:00|33604.8|33584.8|33615.7|33595.7|33634.8|33614.8|33586.7|33566.7|94
1664797800000|2022-10-03 11:50:00|33614.2|33594.2|33590.7|33570.7|33620.7|33600.7|33570.7|33550.7|125
1664798100000|2022-10-03 11:55:00|33592.2|33572.2|33660.7|33640.7|33662.2|33642.2|33588.2|33568.2|135
1664798400000|2022-10-03 12:00:00|33662.2|33642.2|33671.3|33651.3|33706.3|33686.3|33623.2|33603.2|339
1664798700000|2022-10-03 12:05:00|33672.8|33652.8|33667.2|33647.2|33680.3|33660.3|33624.2|33604.2|164
1664799000000|2022-10-03 12:10:00|33676.1|33656.1|33662.8|33642.8|33734.3|33714.3|33661.8|33641.8|441
1664799300000|2022-10-03 12:15:00|33664.3|33644.3|33647.8|33627.8|33683.3|33663.3|33626.2|33606.2|308
1664799600000|2022-10-03 12:20:00|33646.2|33626.2|33784.3|33764.3|33796.8|33776.8|33644.3|33624.3|360
1664799900000|2022-10-03 12:25:00|33785.8|33765.8|33849.8|33829.8|33870.4|33850.4|33782.3|33762.3|313
1664800200000|2022-10-03 12:30:00|33846.8|33826.8|33857.3|33837.3|33872.3|33852.3|33840.8|33820.8|294
1664800500000|2022-10-03 12:35:00|33858.8|33838.8|33847.3|33827.3|33898.8|33878.8|33847.3|33827.3|323
1664800800000|2022-10-03 12:40:00|33848.3|33828.3|33786.7|33766.7|33848.3|33828.3|33773.3|33753.3|231
1664801100000|2022-10-03 12:45:00|33788.3|33768.3|33822.3|33802.3|33823.3|33803.3|33774.2|33754.2|215
1664801400000|2022-10-03 12:50:00|33823.3|33803.3|33832.3|33812.3|33843.3|33823.3|33805.8|33785.8|196
1664801700000|2022-10-03 12:55:00|33829.8|33809.8|33738.2|33718.2|33834.8|33814.8|33731.3|33711.3|195
1664802000000|2022-10-03 13:00:00|33739.8|33719.8|33767.7|33747.7|33769.2|33749.2|33699.2|33679.2|211
1664802300000|2022-10-03 13:05:00|33769.2|33749.2|33771.7|33751.7|33781.7|33761.7|33744.2|33724.2|125
1664802600000|2022-10-03 13:10:00|33772.7|33752.7|33869.7|33849.7|33874.7|33854.7|33749.2|33729.2|228
1664802900000|2022-10-03 13:15:00|33872.2|33852.2|33927.7|33907.7|33974.2|33954.2|33870.7|33850.7|389
1664803200000|2022-10-03 13:20:00|33929.2|33909.2|33846.7|33826.7|33933.2|33913.2|33817.1|33797.1|243
1664803500000|2022-10-03 13:25:00|33847.7|33827.7|33772.7|33752.7|33851.7|33831.7|33766.7|33746.7|235
1664803800000|2022-10-03 13:30:00|33774.2|33754.2|33742.2|33722.2|33824.2|33804.2|33704.2|33684.2|326
1664804100000|2022-10-03 13:35:00|33741.2|33721.2|33721.7|33701.7|33789.2|33769.2|33706.7|33686.7|377
1664804400000|2022-10-03 13:40:00|33720.1|33700.1|33740.6|33720.6|33769.2|33749.2|33663.6|33643.6|461
1664804700000|2022-10-03 13:45:00|33737.5|33717.5|33862.1|33842.1|33908.6|33888.6|33737.5|33717.5|539
1664805000000|2022-10-03 13:50:00|33865.6|33845.6|33817.1|33797.1|33884.6|33864.6|33773.6|33753.6|341
1664805300000|2022-10-03 13:55:00|33819.6|33799.6|33774.7|33754.7|33842.2|33822.2|33764.7|33744.7|268
1664805600000|2022-10-03 14:00:00|33811.2|33791.2|33974.7|33954.7|34038.2|34018.2|33811.2|33791.2|881
1664805900000|2022-10-03 14:05:00|33976.2|33956.2|34009.7|33989.7|34053.7|34033.7|33967.2|33947.2|469
1664806200000|2022-10-03 14:10:00|34005.6|33985.6|33902.6|33882.6|34044.7|34024.7|33900.1|33880.1|371
1664806500000|2022-10-03 14:15:00|33900.1|33880.1|33924.1|33904.1|33928.1|33908.1|33864.1|33844.1|388
1664806800000|2022-10-03 14:20:00|33922.6|33902.6|34043.7|34023.7|34049.1|34029.1|33919.1|33899.1|356
1664807100000|2022-10-03 14:25:00|34046.2|34026.2|34136.2|34116.2|34159.6|34139.6|34033.1|34013.1|746
1664807400000|2022-10-03 14:30:00|34137.7|34117.7|34017.1|33997.1|34172.1|34152.1|33997.1|33977.1|555
1664807700000|2022-10-03 14:35:00|34019.6|33999.6|34094.6|34074.6|34114.6|34094.6|34019.6|33999.6|307
1664808000000|2022-10-03 14:40:00|34096.1|34076.1|34061.6|34041.6|34098.6|34078.6|34024.6|34004.6|352
1664808300000|2022-10-03 14:45:00|34062.6|34042.6|34087.5|34067.5|34094.1|34074.1|34037.5|34017.5|216
1664808600000|2022-10-03 14:50:00|34089.1|34069.1|34074.1|34054.1|34104.1|34084.1|34063.1|34043.1|293
1664808900000|2022-10-03 14:55:00|34072.5|34052.5|33996.5|33976.5|34075.6|34055.6|33996.5|33976.5|365
1664809200000|2022-10-03 15:00:00|33999|33979|33954|33934|34004|33984|33939|33919|402
1664809500000|2022-10-03 15:05:00|33951.5|33931.5|34019|33999|34019|33999|33906.5|33886.5|385
1664809800000|2022-10-03 15:10:00|34016.5|33996.5|33987.5|33967.5|34034|34014|33977.5|33957.5|252
1664810100000|2022-10-03 15:15:00|33983.5|33963.5|33956.5|33936.5|34016.5|33996.5|33949|33929|248
1664810400000|2022-10-03 15:20:00|33958|33938|34031.5|34011.5|34031.5|34011.5|33950|33930|210
1664810700000|2022-10-03 15:25:00|34043.6|34023.6|34044|34024|34070.5|34050.5|34015.5|33995.5|276
1664811000000|2022-10-03 15:30:00|34042.5|34022.5|34003|33983|34049|34029|33975|33955|424
1664811300000|2022-10-03 15:35:00|34004.5|33984.5|33974|33954|34008|33988|33954|33934|229
1664811600000|2022-10-03 15:40:00|33975|33955|33995|33975|34001.5|33981.5|33952.5|33932.5|186
1664811900000|2022-10-03 15:45:00|33993.4|33973.4|34036.5|34016.5|34052|34032|33990.9|33970.9|272
1664812200000|2022-10-03 15:50:00|34035.5|34015.5|34029|34009|34044|34024|34021.9|34001.9|182
1664812500000|2022-10-03 15:55:00|34024|34004|33994|33974|34037.5|34017.5|33976.9|33956.9|150
1664812800000|2022-10-03 16:00:00|33995.5|33975.5|34046.5|34026.5|34047.4|34027.4|33994|33974|189
1664813100000|2022-10-03 16:05:00|34049|34029|34109.5|34089.5|34109.5|34089.5|34049|34029|198
1664813400000|2022-10-03 16:10:00|34108|34088|34029.9|34009.9|34109.5|34089.5|34028.4|34008.4|219
1664813700000|2022-10-03 16:15:00|34027.4|34007.4|33998.9|33978.9|34036.4|34016.4|33988.9|33968.9|215
1664814000000|2022-10-03 16:20:00|34000.5|33980.5|33962.4|33942.4|34003.9|33983.9|33938.9|33918.9|268
1664814300000|2022-10-03 16:25:00|33960.9|33940.9|33947.4|33927.4|33969.9|33949.9|33938.9|33918.9|213
1664814600000|2022-10-03 16:30:00|33946.4|33926.4|33970|33950|33982|33962|33920.4|33900.4|508
1664814900000|2022-10-03 16:35:00|33968.5|33948.5|33958.5|33938.5|33968.5|33948.5|33932.5|33912.5|114
1664815200000|2022-10-03 16:40:00|33960|33940|33961|33941|33974|33954|33953.5|33933.5|283
1664815500000|2022-10-03 16:45:00|33958.5|33938.5|33990.9|33970.9|33991.9|33971.9|33956|33936|174
1664815800000|2022-10-03 16:50:00|33991.9|33971.9|33981.9|33961.9|34001.9|33981.9|33969.4|33949.4|213
1664816100000|2022-10-03 16:55:00|33975.4|33955.4|34056.8|34036.8|34057.8|34037.8|33971.9|33951.9|1299
1664816400000|2022-10-03 17:00:00|34055.8|34035.8|34042.8|34022.8|34086.4|34066.4|34035.7|34015.7|421
1664816700000|2022-10-03 17:05:00|34046.3|34026.3|34061.3|34041.3|34070.3|34050.3|34025.3|34005.3|116
1664817000000|2022-10-03 17:10:00|34062.8|34042.8|34030.3|34010.3|34062.8|34042.8|34021.3|34001.3|78
1664817300000|2022-10-03 17:15:00|34032.8|34012.8|33989.7|33969.7|34032.8|34012.8|33989.7|33969.7|158
1664817600000|2022-10-03 17:20:00|33993.2|33973.2|34045.7|34025.7|34045.7|34025.7|33986.7|33966.7|105
1664817900000|2022-10-03 17:25:00|34047.2|34027.2|34048.7|34028.7|34072.2|34052.2|34046.2|34026.2|90
1664818200000|2022-10-03 17:30:00|34050.3|34030.3|34098.7|34078.7|34098.7|34078.7|34050.3|34030.3|73
1664818500000|2022-10-03 17:35:00|34097.2|34077.2|34062.2|34042.2|34097.2|34077.2|34058.7|34038.7|59
1664818800000|2022-10-03 17:40:00|34063.7|34043.7|34054.3|34034.3|34072.7|34052.7|34050.2|34030.2|147
1664819100000|2022-10-03 17:45:00|34055.8|34035.8|34061.2|34041.2|34071.8|34051.8|34052.2|34032.2|46
1664819400000|2022-10-03 17:50:00|34058.7|34038.7|34036.2|34016.2|34063.7|34043.7|34034.7|34014.7|67
1664819700000|2022-10-03 17:55:00|34039.7|34019.7|34034.7|34014.7|34049.7|34029.7|34029.7|34009.7|92
1664820000000|2022-10-03 18:00:00|34036.2|34016.2|34067.2|34047.2|34069.7|34049.7|34034.7|34014.7|58
1664820300000|2022-10-03 18:05:00|34066.2|34046.2|34057.2|34037.2|34086.2|34066.2|34049.7|34029.7|44
1664820600000|2022-10-03 18:10:00|34059.7|34039.7|34080.2|34060.2|34099.7|34079.7|34059.7|34039.7|43
1664820900000|2022-10-03 18:15:00|34077.7|34057.7|34078.7|34058.7|34091.2|34071.2|34067.7|34047.7|46
1664821200000|2022-10-03 18:20:00|34082.2|34062.2|34089.7|34069.7|34099.7|34079.7|34082.2|34062.2|90
1664821500000|2022-10-03 18:25:00|34086.2|34066.2|34094.6|34074.6|34109.7|34089.7|34077.2|34057.2|95
1664821800000|2022-10-03 18:30:00|34091.2|34071.2|34089.6|34069.6|34104.6|34084.6|34085.6|34065.6|84
1664822100000|2022-10-03 18:35:00|34091.2|34071.2|34095.6|34075.6|34098.1|34078.1|34084.6|34064.6|96
1664822400000|2022-10-03 18:40:00|34093.1|34073.1|34112.1|34092.1|34114.6|34094.6|34093.1|34073.1|47
1664822700000|2022-10-03 18:45:00|34110.6|34090.6|34097.7|34077.7|34117.7|34097.7|34095.2|34075.2|95
1664823000000|2022-10-03 18:50:00|34095.2|34075.2|34097.6|34077.6|34106.1|34086.1|34091.1|34071.1|39
1664823300000|2022-10-03 18:55:00|34106.7|34086.7|34105.1|34085.1|34125.1|34105.1|34102.6|34082.6|64
1664823600000|2022-10-03 19:00:00|34106.7|34086.7|34085.1|34065.1|34107.6|34087.6|34080.1|34060.1|38
1664823900000|2022-10-03 19:05:00|34082.6|34062.6|34100.1|34080.1|34105.1|34085.1|34082.6|34062.6|19
1664824200000|2022-10-03 19:10:00|34097.6|34077.6|34085.1|34065.1|34097.6|34077.6|34075.1|34055.1|72
1664824500000|2022-10-03 19:15:00|34082.6|34062.6|34062.6|34042.6|34087.6|34067.6|34062.6|34042.6|47
1664824800000|2022-10-03 19:20:00|34065.1|34045.1|34112.6|34092.6|34114.1|34094.1|34057.6|34037.6|40
1664825100000|2022-10-03 19:25:00|34115.1|34095.1|34112.6|34092.6|34127.6|34107.6|34110.1|34090.1|44
1664825400000|2022-10-03 19:30:00|34110.1|34090.1|34121.1|34101.1|34130.1|34110.1|34102.1|34082.1|127
1664825700000|2022-10-03 19:35:00|34119.6|34099.6|34127.1|34107.1|34129.6|34109.6|34114.6|34094.6|42
1664826000000|2022-10-03 19:40:00|34129.6|34109.6|34117.1|34097.1|34129.6|34109.6|34104.6|34084.6|33
1664826300000|2022-10-03 19:45:00|34115.5|34095.5|34129.5|34109.5|34130.5|34110.5|34109.5|34089.5|40
1664826600000|2022-10-03 19:50:00|34130.5|34110.5|34117|34097|34130.5|34110.5|34097|34077|62
1664826900000|2022-10-03 19:55:00|34115.5|34095.5|34113.5|34093.5|34115.5|34095.5|34087|34067|48
1664827200000|2022-10-03 20:00:00|34114.5|34094.5|34129|34109|34139.5|34119.5|34107|34087|55
1664827500000|2022-10-03 20:05:00|34130.5|34110.5|34126.5|34106.5|34134|34114|34124|34104|4
1664827800000|2022-10-03 20:10:00|34125|34105|34121.5|34101.5|34125|34105|34116.5|34096.5|31
1664828100000|2022-10-03 20:15:00|34119|34099|34109|34089|34119|34099|34104|34084|9
1664828400000|2022-10-03 20:20:00|34106.5|34086.5|34109|34089|34114|34094|34106.5|34086.5|5
1664828700000|2022-10-03 20:25:00|34106.5|34086.5|34118.4|34098.4|34118.4|34098.4|34100|34080|52
1664829000000|2022-10-03 20:30:00|34114.4|34094.4|34118.4|34098.4|34118.4|34098.4|34103.4|34083.4|40
1664829300000|2022-10-03 20:35:00|34119.9|34099.9|34130.9|34110.9|34133.4|34113.4|34119.9|34099.9|37
1664829600000|2022-10-03 20:40:00|34132.4|34112.4|34133.9|34113.9|34136.4|34116.4|34132.4|34112.4|50
1664829900000|2022-10-03 20:45:00|34132.4|34112.4|34128.9|34108.9|34133.9|34113.9|34126.4|34106.4|6
1664830200000|2022-10-03 20:50:00|34131.4|34111.4|34131.4|34111.4|34133.9|34113.9|34128.9|34108.9|19
1664830500000|2022-10-03 20:55:00|34128.9|34108.9|34115.9|34095.9|34132.4|34112.4|34110.9|34090.9|31
1664834400000|2022-10-03 22:00:00|34123.9|34103.9|34113.8|34093.8|34138.8|34118.8|34101.3|34081.3|35
1664834700000|2022-10-03 22:05:00|34115.4|34095.4|34138.8|34118.8|34143.8|34123.8|34106.3|34086.3|27
1664835000000|2022-10-03 22:10:00|34136.3|34116.3|34121.3|34101.3|34138.8|34118.8|34117.3|34097.3|50
1664835300000|2022-10-03 22:15:00|34118.8|34098.8|34103.8|34083.8|34126.3|34106.3|34103.8|34083.8|18
1664835600000|2022-10-03 22:20:00|34105.3|34085.3|34103.8|34083.8|34108.8|34088.8|34103.8|34083.8|9
1664835900000|2022-10-03 22:25:00|34102.3|34082.3|34085.3|34065.3|34102.3|34082.3|34081.3|34061.3|12
1664836200000|2022-10-03 22:30:00|34086.3|34066.3|34086.3|34066.3|34098.8|34078.8|34081.3|34061.3|12
1664836500000|2022-10-03 22:35:00|34084.8|34064.8|34081.3|34061.3|34098.8|34078.8|34081.3|34061.3|8
1664836800000|2022-10-03 22:40:00|34084.3|34064.3|34103.8|34083.8|34118.8|34098.8|34083.8|34063.8|13
1664837100000|2022-10-03 22:45:00|34104.8|34084.8|34113.8|34093.8|34113.8|34093.8|34091.3|34071.3|28
1664837400000|2022-10-03 22:50:00|34114.8|34094.8|34108.8|34088.8|34120.3|34100.3|34103.8|34083.8|11
1664837700000|2022-10-03 22:55:00|34110.3|34090.3|34103.8|34083.8|34113.8|34093.8|34098.8|34078.8|17
1664838000000|2022-10-03 23:00:00|34106.3|34086.3|34147.8|34127.8|34149.3|34129.3|34105.3|34085.3|47
1664838300000|2022-10-03 23:05:00|34150.3|34130.3|34140.3|34120.3|34155.3|34135.3|34125.3|34105.3|24
1664838600000|2022-10-03 23:10:00|34141.3|34121.3|34155.3|34135.3|34155.3|34135.3|34141.3|34121.3|20
1664838900000|2022-10-03 23:15:00|34156.3|34136.3|34185.3|34165.3|34192.8|34172.8|34155.3|34135.3|74
1664839200000|2022-10-03 23:20:00|34186.8|34166.8|34204.3|34184.3|34225.3|34205.3|34185.3|34165.3|77
1664839500000|2022-10-03 23:25:00|34205.3|34185.3|34211.3|34191.3|34212.3|34192.3|34183.7|34163.7|72
1664839800000|2022-10-03 23:30:00|34212.3|34192.3|34206.7|34186.7|34223.3|34203.3|34198.7|34178.7|25
1664840100000|2022-10-03 23:35:00|34205.2|34185.2|34191.7|34171.7|34205.2|34185.2|34186.7|34166.7|14
1664840400000|2022-10-03 23:40:00|34194.2|34174.2|34192.7|34172.7|34194.2|34174.2|34170.7|34150.7|17
1664840700000|2022-10-03 23:45:00|34193.7|34173.7|34252.7|34232.7|34256.2|34236.2|34192.7|34172.7|124
1664841000000|2022-10-03 23:50:00|34253.7|34233.7|34220.2|34200.2|34253.7|34233.7|34220.2|34200.2|65
1664841300000|2022-10-03 23:55:00|34223.7|34203.7|34207.7|34187.7|34225.2|34205.2|34205.2|34185.2|33
1664841600000|2022-10-04 00:00:00|34206.2|34186.2|34140.2|34120.2|34221.7|34201.7|34138.7|34118.7|178
1664841900000|2022-10-04 00:05:00|34138.7|34118.7|34131.2|34111.2|34168.7|34148.7|34123.7|34103.7|63
1664842200000|2022-10-04 00:10:00|34133.7|34113.7|34150.2|34130.2|34150.2|34130.2|34116.2|34096.2|63
1664842500000|2022-10-04 00:15:00|34149.2|34129.2|34155.2|34135.2|34180.2|34160.2|34146.2|34126.2|81
1664842800000|2022-10-04 00:20:00|34157.7|34137.7|34154.2|34134.2|34166.7|34146.7|34145.2|34125.2|42
1664843100000|2022-10-04 00:25:00|34155.7|34135.7|34116.7|34096.7|34155.7|34135.7|34104.2|34084.2|57
1664843400000|2022-10-04 00:30:00|34119.2|34099.2|34136.7|34116.7|34150.7|34130.7|34116.7|34096.7|37
1664843700000|2022-10-04 00:35:00|34134.2|34114.2|34139.7|34119.7|34147.2|34127.2|34120.2|34100.2|39
1664844000000|2022-10-04 00:40:00|34138.2|34118.2|34134.7|34114.7|34147.2|34127.2|34129.7|34109.7|16
1664844300000|2022-10-04 00:45:00|34136.2|34116.2|34149.7|34129.7|34163.7|34143.7|34136.2|34116.2|23
1664844600000|2022-10-04 00:50:00|34150.7|34130.7|34144.7|34124.7|34150.7|34130.7|34132.2|34112.2|21
1664844900000|2022-10-04 00:55:00|34142.2|34122.2|34134.7|34114.7|34147.2|34127.2|34114.7|34094.7|44
1664845200000|2022-10-04 01:00:00|34137.7|34117.7|34182.1|34162.1|34183.7|34163.7|34132.2|34112.2|99
1664845500000|2022-10-04 01:05:00|34183.1|34163.1|34134.6|34114.6|34196.2|34176.2|34132.1|34112.1|108
1664845800000|2022-10-04 01:10:00|34136.2|34116.2|34084.6|34064.6|34147.1|34127.1|34084.6|34064.6|70
1664846100000|2022-10-04 01:15:00|34086.1|34066.1|34107.1|34087.1|34112.1|34092.1|34084.6|34064.6|46
1664846400000|2022-10-04 01:20:00|34104.6|34084.6|34099.6|34079.6|34127.1|34107.1|34097.1|34077.1|48
1664846700000|2022-10-04 01:25:00|34102.1|34082.1|34082.1|34062.1|34107.1|34087.1|34079.6|34059.6|54
1664847000000|2022-10-04 01:30:00|34079.6|34059.6|34072.1|34052.1|34099.6|34079.6|34057.1|34037.1|98
1664847300000|2022-10-04 01:35:00|34070.6|34050.6|34074.6|34054.6|34086.1|34066.1|34055.6|34035.6|24
1664847600000|2022-10-04 01:40:00|34072.1|34052.1|34054.6|34034.6|34079.6|34059.6|34053.1|34033.1|51
1664847900000|2022-10-04 01:45:00|34057.1|34037.1|34047.1|34027.1|34069.6|34049.6|34042.1|34022.1|55
1664848200000|2022-10-04 01:50:00|34043.1|34023.1|34027.1|34007.1|34045.6|34025.6|33997.1|33977.1|104
1664848500000|2022-10-04 01:55:00|34024.6|34004.6|33987.1|33967.1|34032.1|34012.1|33984.6|33964.6|73
1664848800000|2022-10-04 02:00:00|33989.6|33969.6|34017.1|33997.1|34018.6|33998.6|33983.1|33963.1|34
1664849100000|2022-10-04 02:05:00|34014.6|33994.6|33979.6|33959.6|34032.1|34012.1|33979.6|33959.6|61
1664849400000|2022-10-04 02:10:00|33982.1|33962.1|34014.6|33994.6|34014.6|33994.6|33982.1|33962.1|63
1664849700000|2022-10-04 02:15:00|34012.1|33992.1|34059.5|34039.5|34062|34042|34009.5|33989.5|55
1664850000000|2022-10-04 02:20:00|34061.1|34041.1|34032|34012|34062|34042|34013|33993|61
1664850300000|2022-10-04 02:25:00|34034.5|34014.5|34054.5|34034.5|34057|34037|34034.5|34014.5|29
1664850600000|2022-10-04 02:30:00|34057|34037|34079.5|34059.5|34079.5|34059.5|34052|34032|82
1664850900000|2022-10-04 02:35:00|34077|34057|34092|34072|34092|34072|34064.5|34044.5|35
1664851200000|2022-10-04 02:40:00|34093|34073|34080.5|34060.5|34104.5|34084.5|34080.5|34060.5|29
1664851500000|2022-10-04 02:45:00|34079.5|34059.5|34059.5|34039.5|34083.5|34063.5|34059.5|34039.5|22
1664851800000|2022-10-04 02:50:00|34062|34042|34074.5|34054.5|34079.5|34059.5|34059.5|34039.5|28
1664852100000|2022-10-04 02:55:00|34077|34057|34092|34072|34094.5|34074.5|34074.5|34054.5|35
1664852400000|2022-10-04 03:00:00|34094.5|34074.5|34104.5|34084.5|34129.5|34109.5|34083|34063|40
1664852700000|2022-10-04 03:05:00|34102|34082|34087|34067|34107|34087|34079.5|34059.5|15
1664853000000|2022-10-04 03:10:00|34085.5|34065.5|34076|34056|34089.5|34069.5|34069.5|34049.5|17
1664853300000|2022-10-04 03:15:00|34077|34057|34087|34067|34089.5|34069.5|34072|34052|20
1664853600000|2022-10-04 03:20:00|34084.5|34064.5|34079.5|34059.5|34093.5|34073.5|34072|34052|19
1664853900000|2022-10-04 03:25:00|34078|34058|34064.5|34044.5|34083.5|34063.5|34062|34042|16
1664854200000|2022-10-04 03:30:00|34069.5|34049.5|34154.4|34134.4|34158.5|34138.5|34052|34032|242
1664854500000|2022-10-04 03:35:00|34149.4|34129.4|34279.4|34259.4|34284.4|34264.4|34149.4|34129.4|221
1664854800000|2022-10-04 03:40:00|34281.9|34261.9|34372.4|34352.4|34379.9|34359.9|34270.4|34250.4|247
1664855100000|2022-10-04 03:45:00|34377.4|34357.4|34309.9|34289.9|34392.4|34372.4|34303.4|34283.4|161
1664855400000|2022-10-04 03:50:00|34307.4|34287.4|34363.9|34343.9|34372.9|34352.9|34304.4|34284.4|119
1664855700000|2022-10-04 03:55:00|34364.9|34344.9|34357.4|34337.4|34367.4|34347.4|34325.9|34305.9|36
1664856000000|2022-10-04 04:00:00|34360.4|34340.4|34310.9|34290.9|34372.4|34352.4|34307.4|34287.4|53
1664856300000|2022-10-04 04:05:00|34308.4|34288.4|34335.4|34315.4|34366.4|34346.4|34293.4|34273.4|120
1664856600000|2022-10-04 04:10:00|34336.4|34316.4|34312.4|34292.4|34338.4|34318.4|34297.4|34277.4|28
1664856900000|2022-10-04 04:15:00|34308.4|34288.4|34302.4|34282.4|34316.4|34296.4|34292.4|34272.4|22
1664857200000|2022-10-04 04:20:00|34300.9|34280.9|34315.9|34295.9|34317.4|34297.4|34293.4|34273.4|14
1664857500000|2022-10-04 04:25:00|34318.4|34298.4|34322.4|34302.4|34337.4|34317.4|34317.4|34297.4|22
1664857800000|2022-10-04 04:30:00|34326.4|34306.4|34333.4|34313.4|34369.9|34349.9|34326.4|34306.4|48
1664858100000|2022-10-04 04:35:00|34332.4|34312.4|34382.4|34362.4|34396.4|34376.4|34327.4|34307.4|61
1664858400000|2022-10-04 04:40:00|34380.9|34360.9|34346.4|34326.4|34399.9|34379.9|34342.4|34322.4|57
1664858700000|2022-10-04 04:45:00|34345.4|34325.4|34342.9|34322.9|34363.9|34343.9|34331.4|34311.4|38
1664859000000|2022-10-04 04:50:00|34343.9|34323.9|34346.4|34326.4|34375.4|34355.4|34338.9|34318.9|35
1664859300000|2022-10-04 04:55:00|34347.3|34327.3|34333.8|34313.8|34347.3|34327.3|34317.3|34297.3|36
1664859600000|2022-10-04 05:00:00|34332.8|34312.8|34360.3|34340.3|34365.3|34345.3|34330.3|34310.3|59
1664859900000|2022-10-04 05:05:00|34361.3|34341.3|34353.8|34333.8|34370.3|34350.3|34346.3|34326.3|55
1664860200000|2022-10-04 05:10:00|34351.3|34331.3|34357.8|34337.8|34362.8|34342.8|34331.8|34311.8|56
1664860500000|2022-10-04 05:15:00|34356.3|34336.3|34357.8|34337.8|34371.8|34351.8|34342.8|34322.8|53
1664860800000|2022-10-04 05:20:00|34363.3|34343.3|34362.8|34342.8|34366.8|34346.8|34355.3|34335.3|113
1664861100000|2022-10-04 05:25:00|34364.3|34344.3|34365.3|34345.3|34372.8|34352.8|34361.3|34341.3|128
1664861400000|2022-10-04 05:30:00|34363.8|34343.8|34384.3|34364.3|34400.3|34380.3|34362.8|34342.8|127
1664861700000|2022-10-04 05:35:00|34386.8|34366.8|34412.8|34392.8|34415.3|34395.3|34380.3|34360.3|135
1664862000000|2022-10-04 05:40:00|34415.3|34395.3|34424.3|34404.3|34424.3|34404.3|34402.8|34382.8|96
1664862300000|2022-10-04 05:45:00|34427.8|34407.8|34489.3|34469.3|34489.3|34469.3|34415.3|34395.3|189
1664862600000|2022-10-04 05:50:00|34486.8|34466.8|34486.3|34466.3|34511.3|34491.3|34475.3|34455.3|171
1664862900000|2022-10-04 05:55:00|34483.8|34463.8|34410.3|34390.3|34487.8|34467.8|34410.3|34390.3|117
1664863200000|2022-10-04 06:00:00|34408.8|34388.8|34399.3|34379.3|34416.8|34396.8|34375.3|34355.3|177
1664863500000|2022-10-04 06:05:00|34402.8|34382.8|34590.3|34570.3|34596.3|34576.3|34399.3|34379.3|406
1664863800000|2022-10-04 06:10:00|34588.8|34568.8|34599.3|34579.3|34649.3|34629.3|34588.8|34568.8|313
1664864100000|2022-10-04 06:15:00|34601.8|34581.8|34594.3|34574.3|34635.3|34615.3|34594.3|34574.3|167
1664864400000|2022-10-04 06:20:00|34593.3|34573.3|34606.7|34586.7|34606.7|34586.7|34571.7|34551.7|135
1664864700000|2022-10-04 06:25:00|34609.2|34589.2|34560.2|34540.2|34613.2|34593.2|34549.2|34529.2|110
1664865000000|2022-10-04 06:30:00|34561.7|34541.7|34591.7|34571.7|34609.7|34589.7|34561.7|34541.7|187
1664865300000|2022-10-04 06:35:00|34589.2|34569.2|34626.7|34606.7|34634.2|34614.2|34574.2|34554.2|137
1664865600000|2022-10-04 06:40:00|34625.2|34605.2|34631.7|34611.7|34704.2|34684.2|34609.2|34589.2|278
1664865900000|2022-10-04 06:45:00|34635.2|34615.2|34626.7|34606.7|34654.2|34634.2|34619.2|34599.2|189
1664866200000|2022-10-04 06:50:00|34629.2|34609.2|34670.7|34650.7|34689.2|34669.2|34606.7|34586.7|188
1664866500000|2022-10-04 06:55:00|34671.7|34651.7|34679.2|34659.2|34694.2|34674.2|34654.2|34634.2|152
1664866800000|2022-10-04 07:00:00|34682.2|34662.2|34678.2|34658.2|34704.2|34684.2|34656.7|34636.7|160
1664867100000|2022-10-04 07:05:00|34680.7|34660.7|34765.2|34745.2|34824.2|34804.2|34676.7|34656.7|444
1664867400000|2022-10-04 07:10:00|34766.7|34746.7|34777.2|34757.2|34799.2|34779.2|34751.7|34731.7|180
1664867700000|2022-10-04 07:15:00|34779.2|34759.2|34842.2|34822.2|34862.2|34842.2|34751.7|34731.7|217
1664868000000|2022-10-04 07:20:00|34838.2|34818.2|34792.2|34772.2|34838.2|34818.2|34782.2|34762.2|133
1664868300000|2022-10-04 07:25:00|34793.7|34773.7|34804.1|34784.1|34854.1|34834.1|34792.2|34772.2|211
1664868600000|2022-10-04 07:30:00|34799.1|34779.1|34789.1|34769.1|34809.1|34789.1|34740.1|34720.1|113
1664868900000|2022-10-04 07:35:00|34787.6|34767.6|34769.1|34749.1|34817.1|34797.1|34765.6|34745.6|130
1664869200000|2022-10-04 07:40:00|34767.6|34747.6|34689.6|34669.6|34769.1|34749.1|34674.6|34654.6|207
1664869500000|2022-10-04 07:45:00|34688.1|34668.1|34693.1|34673.1|34721.1|34701.1|34683.1|34663.1|185
1664869800000|2022-10-04 07:50:00|34695.6|34675.6|34618.1|34598.1|34713.1|34693.1|34599.6|34579.6|219
1664870100000|2022-10-04 07:55:00|34617.1|34597.1|34607.1|34587.1|34632.1|34612.1|34575.6|34555.6|139
1664870400000|2022-10-04 08:00:00|34608.1|34588.1|34627.1|34607.1|34632.1|34612.1|34592.1|34572.1|98
1664870700000|2022-10-04 08:05:00|34631.1|34611.1|34647.1|34627.1|34656.1|34636.1|34610.6|34590.6|77
1664871000000|2022-10-04 08:10:00|34649.6|34629.6|34657.1|34637.1|34683.1|34663.1|34638.1|34618.1|65
1664871300000|2022-10-04 08:15:00|34655.6|34635.6|34625.6|34605.6|34659.1|34639.1|34623.1|34603.1|98
1664871600000|2022-10-04 08:20:00|34628.1|34608.1|34613.1|34593.1|34636.6|34616.6|34587.1|34567.1|148
1664871900000|2022-10-04 08:25:00|34610.6|34590.6|34605.1|34585.1|34629.1|34609.1|34591.1|34571.1|107
1664872200000|2022-10-04 08:30:00|34606.1|34586.1|34577|34557|34615|34595|34536|34516|318
1664872500000|2022-10-04 08:35:00|34570.5|34550.5|34564.5|34544.5|34570.5|34550.5|34545.5|34525.5|135
1664872800000|2022-10-04 08:40:00|34565.5|34545.5|34510.5|34490.5|34593|34573|34504|34484|253
1664873100000|2022-10-04 08:45:00|34513|34493|34423.5|34403.5|34513|34493|34418.5|34398.5|403
1664873400000|2022-10-04 08:50:00|34425|34405|34347|34327|34430|34410|34317|34297|396
1664873700000|2022-10-04 08:55:00|34342|34322|34286|34266|34366.5|34346.5|34259.5|34239.5|286
1664874000000|2022-10-04 09:00:00|34285|34265|34314.5|34294.5|34329.5|34309.5|34267|34247|214
1664874300000|2022-10-04 09:05:00|34316|34296|34175|34155|34324.5|34304.5|34146.5|34126.5|433
1664874600000|2022-10-04 09:10:00|34177.5|34157.5|34176|34156|34189|34169|34106|34086|313
1664874900000|2022-10-04 09:15:00|34181|34161|34222.5|34202.5|34236.5|34216.5|34152|34132|284
1664875200000|2022-10-04 09:20:00|34223.5|34203.5|34193.5|34173.5|34223.5|34203.5|34178|34158|161
1664875500000|2022-10-04 09:25:00|34192|34172|34217.5|34197.5|34223.5|34203.5|34191|34171|98
1664875800000|2022-10-04 09:30:00|34216|34196|34245|34225|34248.5|34228.5|34187|34167|212
1664876100000|2022-10-04 09:35:00|34242.5|34222.5|34204.5|34184.5|34244|34224|34202|34182|77
1664876400000|2022-10-04 09:40:00|34202|34182|34205.9|34185.9|34209.4|34189.4|34182|34162|121
1664876700000|2022-10-04 09:45:00|34203.4|34183.4|34210.9|34190.9|34210.9|34190.9|34158.4|34138.4|81
1664877000000|2022-10-04 09:50:00|34213.4|34193.4|34205.9|34185.9|34235.9|34215.9|34197.4|34177.4|70
1664877300000|2022-10-04 09:55:00|34210.9|34190.9|34185.9|34165.9|34223.4|34203.4|34171.9|34151.9|103
1664877600000|2022-10-04 10:00:00|34183.4|34163.4|34190.9|34170.9|34198.4|34178.4|34163.4|34143.4|124
1664877900000|2022-10-04 10:05:00|34193.4|34173.4|34223.4|34203.4|34229.9|34209.9|34190.9|34170.9|85
1664878200000|2022-10-04 10:10:00|34221.9|34201.9|34220.9|34200.9|34250.9|34230.9|34215.9|34195.9|73
1664878500000|2022-10-04 10:15:00|34219.4|34199.4|34295.9|34275.9|34316.9|34296.9|34206.9|34186.9|208
1664878800000|2022-10-04 10:20:00|34303.4|34283.4|34348.4|34328.4|34349.9|34329.9|34288.4|34268.4|280
1664879100000|2022-10-04 10:25:00|34355.9|34335.9|34326.4|34306.4|34361.9|34341.9|34323.9|34303.9|113
1664879400000|2022-10-04 10:30:00|34325.4|34305.4|34354.4|34334.4|34371.9|34351.9|34322.4|34302.4|137
1664879700000|2022-10-04 10:35:00|34356.9|34336.9|34305.4|34285.4|34356.9|34336.9|34303.9|34283.9|59
1664880000000|2022-10-04 10:40:00|34300.4|34280.4|34326.4|34306.4|34332.9|34312.9|34298.9|34278.9|66
1664880300000|2022-10-04 10:45:00|34325.4|34305.4|34275.4|34255.4|34325.4|34305.4|34272.9|34252.9|86
1664880600000|2022-10-04 10:50:00|34272.9|34252.9|34227.9|34207.9|34280.4|34260.4|34223.9|34203.9|118
1664880900000|2022-10-04 10:55:00|34226.4|34206.4|34227.9|34207.9|34237.9|34217.9|34215.4|34195.4|57
1664881200000|2022-10-04 11:00:00|34226.4|34206.4|34223.8|34203.8|34235.4|34215.4|34208.9|34188.9|76
1664881500000|2022-10-04 11:05:00|34221.3|34201.3|34227.8|34207.8|34241.8|34221.8|34207.8|34187.8|73
1664881800000|2022-10-04 11:10:00|34229.3|34209.3|34214.8|34194.8|34245.8|34225.8|34211.8|34191.8|137
1664882100000|2022-10-04 11:15:00|34215.8|34195.8|34220.8|34200.8|34233.3|34213.3|34206.8|34186.8|130
1664882400000|2022-10-04 11:20:00|34215.8|34195.8|34185.8|34165.8|34230.8|34210.8|34185.8|34165.8|202
1664882700000|2022-10-04 11:25:00|34168.3|34148.3|34148.8|34128.8|34170.3|34150.3|34127.8|34107.8|258
1664883000000|2022-10-04 11:30:00|34150.3|34130.3|34160.3|34140.3|34187.8|34167.8|34145.3|34125.3|284
1664883300000|2022-10-04 11:35:00|34156.3|34136.3|34140.3|34120.3|34180.3|34160.3|34122.8|34102.8|178
1664883600000|2022-10-04 11:40:00|34139.3|34119.3|34162.8|34142.8|34169.3|34149.3|34135.3|34115.3|67
1664883900000|2022-10-04 11:45:00|34161.3|34141.3|34165.8|34145.8|34170.8|34150.8|34117.8|34097.8|139
1664884200000|2022-10-04 11:50:00|34170.8|34150.8|34200.8|34180.8|34200.8|34180.8|34155.3|34135.3|151
1664884500000|2022-10-04 11:55:00|34199.3|34179.3|34156.8|34136.8|34199.3|34179.3|34147.8|34127.8|135
1664884800000|2022-10-04 12:00:00|34159.3|34139.3|34223.3|34203.3|34225.8|34205.8|34142.8|34122.8|215
1664885100000|2022-10-04 12:05:00|34225.8|34205.8|34195.3|34175.3|34227.3|34207.3|34195.3|34175.3|189
1664885400000|2022-10-04 12:10:00|34196.8|34176.8|34230.7|34210.7|34232.2|34212.2|34161.8|34141.8|338
1664885700000|2022-10-04 12:15:00|34233.2|34213.2|34193.2|34173.2|34233.2|34213.2|34171.3|34151.3|190
1664886000000|2022-10-04 12:20:00|34191.7|34171.7|34164.8|34144.8|34199.2|34179.2|34098.3|34078.3|623
1664886300000|2022-10-04 12:25:00|34163.8|34143.8|34160.8|34140.8|34184.8|34164.8|34109.3|34089.3|261
1664886600000|2022-10-04 12:30:00|34156.8|34136.8|34165.8|34145.8|34184.8|34164.8|34151.8|34131.8|425
1664886900000|2022-10-04 12:35:00|34164.3|34144.3|34047.8|34027.8|34173.3|34153.3|34037.3|34017.3|354
1664887200000|2022-10-04 12:40:00|34046.3|34026.3|34015.3|33995.3|34048.8|34028.8|33977.8|33957.8|640
1664887500000|2022-10-04 12:45:00|34012.8|33992.8|34040.3|34020.3|34040.3|34020.3|33980.3|33960.3|336
1664887800000|2022-10-04 12:50:00|34042.8|34022.8|34210.7|34190.7|34210.7|34190.7|34042.8|34022.8|374
1664888100000|2022-10-04 12:55:00|34212.2|34192.2|34180.7|34160.7|34225.7|34205.7|34130.7|34110.7|245
1664888400000|2022-10-04 13:00:00|34177.7|34157.7|34172.7|34152.7|34208.2|34188.2|34165.2|34145.2|332
1664888700000|2022-10-04 13:05:00|34175.2|34155.2|34187.7|34167.7|34214.2|34194.2|34175.2|34155.2|373
1664889000000|2022-10-04 13:10:00|34189.2|34169.2|34183.2|34163.2|34219.2|34199.2|34183.2|34163.2|402
1664889300000|2022-10-04 13:15:00|34188.2|34168.2|34170.2|34150.2|34203.2|34183.2|34163.2|34143.2|184
1664889600000|2022-10-04 13:20:00|34167.7|34147.7|34106.7|34086.7|34169.2|34149.2|34063.7|34043.7|368
1664889900000|2022-10-04 13:25:00|34108.2|34088.2|34129.2|34109.2|34151.7|34131.7|34086.7|34066.7|224
1664890200000|2022-10-04 13:30:00|34130.7|34110.7|34116.7|34096.7|34176.7|34156.7|34106.7|34086.7|436
1664890500000|2022-10-04 13:35:00|34118.2|34098.2|34090.2|34070.2|34143.2|34123.2|34060.2|34040.2|299
1664890800000|2022-10-04 13:40:00|34088.7|34068.7|34082.7|34062.7|34160.7|34140.7|34067.7|34047.7|343
1664891100000|2022-10-04 13:45:00|34083.7|34063.7|34152.7|34132.7|34194.2|34174.2|34077.7|34057.7|539
1664891400000|2022-10-04 13:50:00|34150.2|34130.2|34193.7|34173.7|34195.2|34175.2|34111.2|34091.2|270
1664891700000|2022-10-04 13:55:00|34192.7|34172.7|34147.7|34127.7|34206.2|34186.2|34137.7|34117.7|370
1664892000000|2022-10-04 14:00:00|34149.2|34129.2|34235.2|34215.2|34235.2|34215.2|34149.2|34129.2|528
1664892300000|2022-10-04 14:05:00|34237.7|34217.7|34253.7|34233.7|34261.7|34241.7|34195.2|34175.2|344
1664892600000|2022-10-04 14:10:00|34255.2|34235.2|34363.2|34343.2|34385.7|34365.7|34245.2|34225.2|694
1664892900000|2022-10-04 14:15:00|34360.7|34340.7|34388.6|34368.6|34443.6|34423.6|34358.2|34338.2|798
1664893200000|2022-10-04 14:20:00|34386.1|34366.1|34514.6|34494.6|34514.6|34494.6|34383.6|34363.6|803
1664893500000|2022-10-04 14:25:00|34513.1|34493.1|34514.6|34494.6|34581.6|34561.6|34494.1|34474.1|784
1664893800000|2022-10-04 14:30:00|34516.1|34496.1|34557.1|34537.1|34566.1|34546.1|34514.6|34494.6|557
1664894100000|2022-10-04 14:35:00|34559.6|34539.6|34564.6|34544.6|34617.1|34597.1|34559.6|34539.6|499
1664894400000|2022-10-04 14:40:00|34567.1|34547.1|34628.6|34608.6|34634.6|34614.6|34562.1|34542.1|492
1664894700000|2022-10-04 14:45:00|34631.1|34611.1|34690.1|34670.1|34704.1|34684.1|34595.6|34575.6|791
1664895000000|2022-10-04 14:50:00|34688.6|34668.6|34629.5|34609.5|34706.6|34686.6|34622|34602|731
1664895300000|2022-10-04 14:55:00|34628|34608|34716.5|34696.5|34724.5|34704.5|34617|34597|795
1664895600000|2022-10-04 15:00:00|34721.5|34701.5|34666|34646|34758.5|34738.5|34666|34646|574
1664895900000|2022-10-04 15:05:00|34667.5|34647.5|34686|34666|34741|34721|34656|34636|419
1664896200000|2022-10-04 15:10:00|34685|34665|34766|34746|34788.5|34768.5|34685|34665|593
1664896500000|2022-10-04 15:15:00|34767.5|34747.5|34835|34815|34846|34826|34766|34746|597
1664896800000|2022-10-04 15:20:00|34836.5|34816.5|34828|34808|34878|34858|34814|34794|612
1664897100000|2022-10-04 15:25:00|34829|34809|34901.5|34881.5|34924|34904|34829|34809|497
1664897400000|2022-10-04 15:30:00|34904|34884|34981.9|34961.9|34986.9|34966.9|34894.4|34874.4|726
1664897700000|2022-10-04 15:35:00|34983.4|34963.4|35100.9|35080.9|35109.9|35089.9|34981.9|34961.9|1150
1664898000000|2022-10-04 15:40:00|35103.4|35083.4|35085.4|35065.4|35129.9|35109.9|35053.9|35033.9|871
1664898300000|2022-10-04 15:45:00|35086.9|35066.9|35014.4|34994.4|35086.9|35066.9|34984.4|34964.4|834
1664898600000|2022-10-04 15:50:00|35011.9|34991.9|35106.9|35086.9|35111.9|35091.9|35006.9|34986.9|459
1664898900000|2022-10-04 15:55:00|35104.4|35084.4|35121.9|35101.9|35129.4|35109.4|35066.9|35046.9|377
1664899200000|2022-10-04 16:00:00|35125.4|35105.4|35154.9|35134.9|35160.9|35140.9|35083.4|35063.4|704
1664899500000|2022-10-04 16:05:00|35156.4|35136.4|35146.4|35126.4|35168.9|35148.9|35129.9|35109.9|458
1664899800000|2022-10-04 16:10:00|35144.9|35124.9|35197.3|35177.3|35223.8|35203.8|35144.9|35124.9|920
1664900100000|2022-10-04 16:15:00|35199.8|35179.8|35197.3|35177.3|35238.8|35218.8|35187.3|35167.3|526
1664900400000|2022-10-04 16:20:00|35198.8|35178.8|35226.8|35206.8|35226.8|35206.8|35146.8|35126.8|571
1664900700000|2022-10-04 16:25:00|35227.8|35207.8|35158.4|35138.4|35232.8|35212.8|35157.8|35137.8|556
1664901000000|2022-10-04 16:30:00|35159.8|35139.8|35092.8|35072.8|35165.3|35145.3|35084.3|35064.3|605
1664901300000|2022-10-04 16:35:00|35095.3|35075.3|35093.8|35073.8|35112.3|35092.3|35069.3|35049.3|520
1664901600000|2022-10-04 16:40:00|35092.8|35072.8|35090.3|35070.3|35092.8|35072.8|35047.8|35027.8|394
1664901900000|2022-10-04 16:45:00|35089.3|35069.3|35063.8|35043.8|35105.3|35085.3|35055.3|35035.3|373
1664902200000|2022-10-04 16:50:00|35064.8|35044.8|34981.3|34961.3|35064.8|35044.8|34964.8|34944.8|687
1664902500000|2022-10-04 16:55:00|34982.3|34962.3|34809.3|34789.3|34982.3|34962.3|34771.8|34751.8|2007
1664902800000|2022-10-04 17:00:00|34807.8|34787.8|34815.3|34795.3|34869.3|34849.3|34790.3|34770.3|613
1664903100000|2022-10-04 17:05:00|34814.3|34794.3|34780.3|34760.3|34819.3|34799.3|34759.3|34739.3|274
1664903400000|2022-10-04 17:10:00|34782.8|34762.8|34805.3|34785.3|34847.8|34827.8|34782.8|34762.8|281
1664903700000|2022-10-04 17:15:00|34802.8|34782.8|34819.3|34799.3|34874.3|34854.3|34792.8|34772.8|205
1664904000000|2022-10-04 17:20:00|34820.8|34800.8|34831.3|34811.3|34865.3|34845.3|34819.3|34799.3|93
1664904300000|2022-10-04 17:25:00|34830.3|34810.3|34819.8|34799.8|34851.8|34831.8|34808.8|34788.8|282
1664904600000|2022-10-04 17:30:00|34822.3|34802.3|34832.2|34812.2|34851.2|34831.2|34822.3|34802.3|152
1664904900000|2022-10-04 17:35:00|34829.7|34809.7|34817.2|34797.2|34837.2|34817.2|34789.7|34769.7|127
1664905200000|2022-10-04 17:40:00|34816.2|34796.2|34820.2|34800.2|34831.2|34811.2|34800.2|34780.2|110
1664905500000|2022-10-04 17:45:00|34822.7|34802.7|34834.7|34814.7|34840.2|34820.2|34806.2|34786.2|153
1664905800000|2022-10-04 17:50:00|34833.2|34813.2|34854.2|34834.2|34870.2|34850.2|34827.2|34807.2|112
1664906100000|2022-10-04 17:55:00|34852.7|34832.7|34861.2|34841.2|34864.2|34844.2|34844.2|34824.2|145
1664906400000|2022-10-04 18:00:00|34859.7|34839.7|34866.2|34846.2|34872.2|34852.2|34850.7|34830.7|65
1664906700000|2022-10-04 18:05:00|34868.7|34848.7|34889.7|34869.7|34889.7|34869.7|34864.7|34844.7|151
1664907000000|2022-10-04 18:10:00|34888.2|34868.2|34863.2|34843.2|34890.7|34870.7|34857.2|34837.2|84
1664907300000|2022-10-04 18:15:00|34862.7|34842.7|34880.7|34860.7|34880.7|34860.7|34861.7|34841.7|76
1664907600000|2022-10-04 18:20:00|34879.7|34859.7|34889.7|34869.7|34894.7|34874.7|34879.7|34859.7|95
1664907900000|2022-10-04 18:25:00|34888.7|34868.7|34847.6|34827.6|34891.2|34871.2|34847.6|34827.6|124
1664908200000|2022-10-04 18:30:00|34849.1|34829.1|34861.1|34841.1|34874.1|34854.1|34842.2|34822.2|125
1664908500000|2022-10-04 18:35:00|34859.7|34839.7|34862.2|34842.2|34877.2|34857.2|34855.7|34835.7|56
1664908800000|2022-10-04 18:40:00|34860.7|34840.7|34844.6|34824.6|34869.7|34849.7|34839.6|34819.6|84
1664909100000|2022-10-04 18:45:00|34843.2|34823.2|34864.6|34844.6|34869.6|34849.6|34842.1|34822.1|50
1664909400000|2022-10-04 18:50:00|34868.1|34848.1|34892.6|34872.6|34894.6|34874.6|34868.1|34848.1|56
1664909700000|2022-10-04 18:55:00|34891.1|34871.1|34900.1|34880.1|34902.6|34882.6|34890.1|34870.1|74
1664910000000|2022-10-04 19:00:00|34897.6|34877.6|34885.6|34865.6|34900.1|34880.1|34875.1|34855.1|52
1664910300000|2022-10-04 19:05:00|34886.6|34866.6|34852.6|34832.6|34886.6|34866.6|34852.6|34832.6|80
1664910600000|2022-10-04 19:10:00|34848.1|34828.1|34840.1|34820.1|34848.1|34828.1|34817.6|34797.6|76
1664910900000|2022-10-04 19:15:00|34837.6|34817.6|34847.6|34827.6|34872.6|34852.6|34837.6|34817.6|47
1664911200000|2022-10-04 19:20:00|34850.1|34830.1|34861.6|34841.6|34861.6|34841.6|34830.1|34810.1|21
1664911500000|2022-10-04 19:25:00|34862.6|34842.6|34872.6|34852.6|34875.1|34855.1|34845.1|34825.1|40
1664911800000|2022-10-04 19:30:00|34874|34854|34887.5|34867.5|34887.5|34867.5|34850.1|34830.1|45
1664912100000|2022-10-04 19:35:00|34885|34865|34895|34875|34910|34890|34872.5|34852.5|28
1664912400000|2022-10-04 19:40:00|34896.1|34876.1|34872.5|34852.5|34897.5|34877.5|34867.5|34847.5|67
1664912700000|2022-10-04 19:45:00|34874|34854|34864|34844|34876.5|34856.5|34848.5|34828.5|56
1664913000000|2022-10-04 19:50:00|34866.5|34846.5|34897.5|34877.5|34897.5|34877.5|34866.5|34846.5|46
1664913300000|2022-10-04 19:55:00|34896|34876|34899.5|34879.5|34900|34880|34857|34837|76
1664913600000|2022-10-04 20:00:00|34897|34877|34927|34907|34927|34907|34888|34868|65
1664913900000|2022-10-04 20:05:00|34924.5|34904.5|34921|34901|34929.5|34909.5|34914.5|34894.5|28
1664914200000|2022-10-04 20:10:00|34924.5|34904.5|34907|34887|34924.5|34904.5|34907|34887|22
1664914500000|2022-10-04 20:15:00|34909.5|34889.5|34902|34882|34909.5|34889.5|34899.5|34879.5|18
1664914800000|2022-10-04 20:20:00|34899.5|34879.5|34902|34882|34902|34882|34892|34872|10
1664915100000|2022-10-04 20:25:00|34903.5|34883.5|34897|34877|34904.5|34884.5|34892|34872|10
1664915400000|2022-10-04 20:30:00|34898.5|34878.5|34905.5|34885.5|34912|34892|34891|34871|19
1664915700000|2022-10-04 20:35:00|34904|34884|34889.5|34869.5|34905.5|34885.5|34887|34867|11
1664916000000|2022-10-04 20:40:00|34892|34872|34892|34872|34892|34872|34879.5|34859.5|9
1664916300000|2022-10-04 20:45:00|34893.5|34873.5|34872|34852|34896|34876|34872|34852|12
1664916600000|2022-10-04 20:50:00|34874.5|34854.5|34872|34852|34879.5|34859.5|34867|34847|16
1664916900000|2022-10-04 20:55:00|34870.9|34850.9|34875.9|34855.9|34881.9|34861.9|34867|34847|33
1664920800000|2022-10-04 22:00:00|34862.8|34842.8|34853.3|34833.3|34900.8|34880.8|34853.3|34833.3|38
1664921100000|2022-10-04 22:05:00|34850.8|34830.8|34845.8|34825.8|34850.8|34830.8|34835.8|34815.8|17
1664921400000|2022-10-04 22:10:00|34850.8|34830.8|34875.8|34855.8|34875.8|34855.8|34850.8|34830.8|12
1664921700000|2022-10-04 22:15:00|34878.3|34858.3|34860.8|34840.8|34878.3|34858.3|34860.8|34840.8|25
1664922000000|2022-10-04 22:20:00|34852.8|34832.8|34865.8|34845.8|34865.8|34845.8|34846.8|34826.8|10
1664922300000|2022-10-04 22:25:00|34868.3|34848.3|34865.8|34845.8|34868.3|34848.3|34855.8|34835.8|2
1664922600000|2022-10-04 22:30:00|34868.3|34848.3|34850.8|34830.8|34870.8|34850.8|34850.8|34830.8|10
1664922900000|2022-10-04 22:35:00|34853.3|34833.3|34845.8|34825.8|34855.8|34835.8|34845.8|34825.8|1
1664923200000|2022-10-04 22:40:00|34850.8|34830.8|34861.8|34841.8|34863.3|34843.3|34845.8|34825.8|6
1664923500000|2022-10-04 22:45:00|34860.8|34840.8|34860.8|34840.8|34873.7|34853.7|34856.8|34836.8|13
1664923800000|2022-10-04 22:50:00|34858.3|34838.3|34855.8|34835.8|34859.8|34839.8|34851.2|34831.2|7
1664924100000|2022-10-04 22:55:00|34858.3|34838.3|34855.8|34835.8|34859.7|34839.7|34854.3|34834.3|6
1664924400000|2022-10-04 23:00:00|34854.3|34834.3|34858.2|34838.2|34862.2|34842.2|34847.2|34827.2|9
1664924700000|2022-10-04 23:05:00|34856.8|34836.8|34874.7|34854.7|34875.7|34855.7|34855.7|34835.7|5
1664925000000|2022-10-04 23:10:00|34875.7|34855.7|34850.7|34830.7|34875.7|34855.7|34848.2|34828.2|7
1664925300000|2022-10-04 23:15:00|34853.2|34833.2|34859.7|34839.7|34862.2|34842.2|34849.7|34829.7|6
1664925600000|2022-10-04 23:20:00|34863.2|34843.2|34870.7|34850.7|34875.7|34855.7|34860.7|34840.7|2
1664925900000|2022-10-04 23:25:00|34869.7|34849.7|34840.7|34820.7|34873.2|34853.2|34840.7|34820.7|5
1664926200000|2022-10-04 23:30:00|34841.7|34821.7|34865.7|34845.7|34870.7|34850.7|34841.7|34821.7|6
1664926500000|2022-10-04 23:35:00|34868.2|34848.2|34855.7|34835.7|34870.7|34850.7|34853.2|34833.2|10
1664926800000|2022-10-04 23:40:00|34857.2|34837.2|34839.7|34819.7|34858.2|34838.2|34832.2|34812.2|29
1664927100000|2022-10-04 23:45:00|34841.2|34821.2|34862.2|34842.2|34864.7|34844.7|34841.2|34821.2|15
1664927400000|2022-10-04 23:50:00|34864.7|34844.7|34859.7|34839.7|34866.1|34846.1|34854.7|34834.7|12
1664927700000|2022-10-04 23:55:00|34860.7|34840.7|34868.2|34848.2|34876.1|34856.1|34859.7|34839.7|17
1664928000000|2022-10-05 00:00:00|34867.1|34847.1|34824.6|34804.6|34867.1|34847.1|34816.7|34796.7|100
1664928300000|2022-10-05 00:05:00|34822.1|34802.1|34869.6|34849.6|34882.1|34862.1|34820.7|34800.7|71
1664928600000|2022-10-05 00:10:00|34872.1|34852.1|34881.1|34861.1|34893.6|34873.6|34863.6|34843.6|46
1664928900000|2022-10-05 00:15:00|34882.1|34862.1|34916.1|34896.1|34922.1|34902.1|34877.1|34857.1|82
1664929200000|2022-10-05 00:20:00|34915.1|34895.1|34844.6|34824.6|34915.1|34895.1|34844.6|34824.6|33
1664929500000|2022-10-05 00:25:00|34843.1|34823.1|34854.6|34834.6|34877.1|34857.1|34824.6|34804.6|35
1664929800000|2022-10-05 00:30:00|34851.1|34831.1|34818.6|34798.6|34862.1|34842.1|34812.1|34792.1|44
1664930100000|2022-10-05 00:35:00|34819.6|34799.6|34809.6|34789.6|34827.1|34807.1|34803.6|34783.6|53
1664930400000|2022-10-05 00:40:00|34812.1|34792.1|34825.6|34805.6|34834.6|34814.6|34811.1|34791.1|25
1664930700000|2022-10-05 00:45:00|34828.1|34808.1|34816.6|34796.6|34844.6|34824.6|34816.6|34796.6|58
1664931000000|2022-10-05 00:50:00|34820.1|34800.1|34832.1|34812.1|34834.6|34814.6|34797.1|34777.1|66
1664931300000|2022-10-05 00:55:00|34834.6|34814.6|34804.6|34784.6|34847.1|34827.1|34793.1|34773.1|88
1664931600000|2022-10-05 01:00:00|34802.1|34782.1|34815.6|34795.6|34841.5|34821.5|34793.1|34773.1|150
1664931900000|2022-10-05 01:05:00|34817.1|34797.1|34892|34872|34892|34872|34804.1|34784.1|71
1664932200000|2022-10-05 01:10:00|34889.5|34869.5|34920|34900|34920|34900|34877.5|34857.5|128
1664932500000|2022-10-05 01:15:00|34922.5|34902.5|35027.5|35007.5|35027.5|35007.5|34920|34900|423
1664932800000|2022-10-05 01:20:00|35024|35004|35066.5|35046.5|35089.4|35069.4|35017.5|34997.5|281
1664933100000|2022-10-05 01:25:00|35065.4|35045.4|35107.4|35087.4|35112.4|35092.4|35045.4|35025.4|170
1664933400000|2022-10-05 01:30:00|35105.9|35085.9|34977.4|34957.4|35113.4|35093.4|34977.4|34957.4|105
1664933700000|2022-10-05 01:35:00|34980.9|34960.9|34908.4|34888.4|34989.4|34969.4|34894.9|34874.9|152
1664934000000|2022-10-05 01:40:00|34909.9|34889.9|34930.9|34910.9|34933.4|34913.4|34840.9|34820.9|130
1664934300000|2022-10-05 01:45:00|34933.4|34913.4|34915.9|34895.9|34958.4|34938.4|34915.9|34895.9|55
1664934600000|2022-10-05 01:50:00|34914.8|34894.8|34854.8|34834.8|34920.9|34900.9|34852.3|34832.3|71
1664934900000|2022-10-05 01:55:00|34856.9|34836.9|34938.4|34918.4|34979.4|34959.4|34855.9|34835.9|116
1664935200000|2022-10-05 02:00:00|34943.4|34923.4|34994.3|34974.3|35001.8|34981.8|34936.3|34916.3|96
1664935500000|2022-10-05 02:05:00|34990.3|34970.3|34931.8|34911.8|34994.3|34974.3|34904.3|34884.3|140
1664935800000|2022-10-05 02:10:00|34936.8|34916.8|34979.2|34959.2|35008.2|34988.2|34924.3|34904.3|72
1664936100000|2022-10-05 02:15:00|34974.2|34954.2|35029.7|35009.7|35044.2|35024.2|34964.2|34944.2|86
1664936400000|2022-10-05 02:20:00|35032.2|35012.2|35064.1|35044.1|35067.7|35047.7|35015.7|34995.7|140
1664936700000|2022-10-05 02:25:00|35066.6|35046.6|35086.2|35066.2|35096.2|35076.2|35044.7|35024.7|105
1664937000000|2022-10-05 02:30:00|35088.7|35068.7|35050.1|35030.1|35131.6|35111.6|35045.1|35025.1|146
1664937300000|2022-10-05 02:35:00|35047.6|35027.6|35053.1|35033.1|35088.1|35068.1|35045.1|35025.1|66
1664937600000|2022-10-05 02:40:00|35048.1|35028.1|34976.1|34956.1|35063.1|35043.1|34976.1|34956.1|77
1664937900000|2022-10-05 02:45:00|34975.1|34955.1|34847.6|34827.6|34980.1|34960.1|34845.1|34825.1|172
1664938200000|2022-10-05 02:50:00|34850.1|34830.1|34952.6|34932.6|34952.6|34932.6|34850.1|34830.1|117
1664938500000|2022-10-05 02:55:00|34951.6|34931.6|34950.1|34930.1|34967.6|34947.6|34938.6|34918.6|59
1664938800000|2022-10-05 03:00:00|34951.6|34931.6|34972.6|34952.6|34984.1|34964.1|34932.6|34912.6|53
1664939100000|2022-10-05 03:05:00|34974.1|34954.1|34965.1|34945.1|34974.1|34954.1|34957.6|34937.6|20
1664939400000|2022-10-05 03:10:00|34960.1|34940.1|35002.6|34982.6|35005.1|34985.1|34958.6|34938.6|39
1664939700000|2022-10-05 03:15:00|35005.1|34985.1|35014|34994|35016.5|34996.5|34995.1|34975.1|27
1664940000000|2022-10-05 03:20:00|35016.5|34996.5|35028|35008|35067.5|35047.5|35012.6|34992.6|109
1664940300000|2022-10-05 03:25:00|35029|35009|35014|34994|35034|35014|35001.1|34981.1|41
1664940600000|2022-10-05 03:30:00|35009|34989|34970|34950|35033|35013|34959|34939|59
1664940900000|2022-10-05 03:35:00|34968.5|34948.5|34989|34969|34989|34969|34940.5|34920.5|40
1664941200000|2022-10-05 03:40:00|34988|34968|35000.5|34980.5|35006.5|34986.5|34986.5|34966.5|12
1664941500000|2022-10-05 03:45:00|35001.9|34981.9|34996.5|34976.5|35010.5|34990.5|34988|34968|10
1664941800000|2022-10-05 03:50:00|34995|34975|34991.5|34971.5|35006.5|34986.5|34980.5|34960.5|12
1664942100000|2022-10-05 03:55:00|34992.5|34972.5|35022.9|35002.9|35025.4|35005.4|34977.9|34957.9|43
1664942400000|2022-10-05 04:00:00|35025.4|35005.4|35010.4|34990.4|35026.9|35006.9|34995.4|34975.4|44
1664942700000|2022-10-05 04:05:00|35006.9|34986.9|34967.9|34947.9|35007.9|34987.9|34948.9|34928.9|29
1664943000000|2022-10-05 04:10:00|34969.4|34949.4|34910.4|34890.4|34992.9|34972.9|34908.9|34888.9|68
1664943300000|2022-10-05 04:15:00|34911.9|34891.9|34917.9|34897.9|34929.4|34909.4|34883.9|34863.9|59
1664943600000|2022-10-05 04:20:00|34916.9|34896.9|34900.4|34880.4|34916.9|34896.9|34881.4|34861.4|35
1664943900000|2022-10-05 04:25:00|34898.9|34878.9|34869.9|34849.9|34898.9|34878.9|34868.5|34848.5|44
1664944200000|2022-10-05 04:30:00|34871|34851|34937|34917|34945.9|34925.9|34871|34851|59
1664944500000|2022-10-05 04:35:00|34939.5|34919.5|34908.4|34888.4|34944.5|34924.5|34908.4|34888.4|41
1664944800000|2022-10-05 04:40:00|34909.5|34889.5|34951.9|34931.9|34958.4|34938.4|34909.5|34889.5|35
1664945100000|2022-10-05 04:45:00|34958.4|34938.4|34958.4|34938.4|34960.9|34940.9|34940.9|34920.9|28
1664945400000|2022-10-05 04:50:00|34955.9|34935.9|34925.5|34905.5|34963.4|34943.4|34924|34904|29
1664945700000|2022-10-05 04:55:00|34924|34904|34935.4|34915.4|34942.9|34922.9|34910.5|34890.5|20
1664946000000|2022-10-05 05:00:00|34934|34914|34926.9|34906.9|34944.4|34924.4|34910.9|34890.9|46
1664946300000|2022-10-05 05:05:00|34925.4|34905.4|34954.9|34934.9|34975.9|34955.9|34911.9|34891.9|84
1664946600000|2022-10-05 05:10:00|34952.4|34932.4|34931.9|34911.9|34954.9|34934.9|34921.9|34901.9|61
1664946900000|2022-10-05 05:15:00|34929.4|34909.4|34971.9|34951.9|34980.9|34960.9|34909.4|34889.4|53
1664947200000|2022-10-05 05:20:00|34967.9|34947.9|34945.9|34925.9|34973.4|34953.4|34941.9|34921.9|62
1664947500000|2022-10-05 05:25:00|34946.9|34926.9|35006.9|34986.9|35021.9|35001.9|34926.9|34906.9|97
1664947800000|2022-10-05 05:30:00|35004.4|34984.4|35049.4|35029.4|35051.9|35031.9|35001.9|34981.9|67
1664948100000|2022-10-05 05:35:00|35051.9|35031.9|35056.9|35036.9|35076.9|35056.9|35044.4|35024.4|69
1664948400000|2022-10-05 05:40:00|35057.9|35037.9|35029.3|35009.3|35057.9|35037.9|35009.4|34989.4|103
1664948700000|2022-10-05 05:45:00|35030.8|35010.8|34986.8|34966.8|35034.3|35014.3|34969.3|34949.3|34
1664949000000|2022-10-05 05:50:00|34988.3|34968.3|34976.8|34956.8|35004.3|34984.3|34971.8|34951.8|44
1664949300000|2022-10-05 05:55:00|34979.3|34959.3|34994.3|34974.3|35019.3|34999.3|34979.3|34959.3|31
1664949600000|2022-10-05 06:00:00|34995.3|34975.3|34985.3|34965.3|35021.8|35001.8|34985.3|34965.3|57
1664949900000|2022-10-05 06:05:00|34989.3|34969.3|35011.8|34991.8|35013.3|34993.3|34980.8|34960.8|60
1664950200000|2022-10-05 06:10:00|35014.3|34994.3|35042.8|35022.8|35072.8|35052.8|35004.3|34984.3|74
1664950500000|2022-10-05 06:15:00|35044.3|35024.3|35084.3|35064.3|35101.8|35081.8|35019.3|34999.3|135
1664950800000|2022-10-05 06:20:00|35089.3|35069.3|35116.8|35096.8|35118.8|35098.8|35086.8|35066.8|115
1664951100000|2022-10-05 06:25:00|35119.3|35099.3|35178.2|35158.2|35184.7|35164.7|35116.8|35096.8|249
1664951400000|2022-10-05 06:30:00|35179.7|35159.7|35193.7|35173.7|35224.3|35204.3|35172.2|35152.2|216
1664951700000|2022-10-05 06:35:00|35194.7|35174.7|35299.7|35279.7|35308.1|35288.1|35183.7|35163.7|249
1664952000000|2022-10-05 06:40:00|35297.2|35277.2|35329.7|35309.7|35343.7|35323.7|35294.7|35274.7|306
1664952300000|2022-10-05 06:45:00|35328.2|35308.2|35235.1|35215.1|35357.2|35337.2|35235.1|35215.1|221
1664952600000|2022-10-05 06:50:00|35233.7|35213.7|35151.6|35131.6|35233.7|35213.7|35142.6|35122.6|211
1664952900000|2022-10-05 06:55:00|35153.1|35133.1|35119.7|35099.7|35155.6|35135.6|35088.6|35068.6|126
1664953200000|2022-10-05 07:00:00|35114.7|35094.7|35143.2|35123.2|35143.2|35123.2|35059.7|35039.7|189
1664953500000|2022-10-05 07:05:00|35140.7|35120.7|35126.7|35106.7|35153.2|35133.2|35114.2|35094.2|156
1664953800000|2022-10-05 07:10:00|35128.2|35108.2|35121.7|35101.7|35206.7|35186.7|35119.2|35099.2|188
1664954100000|2022-10-05 07:15:00|35126.7|35106.7|34953.2|34933.2|35126.7|35106.7|34856.7|34836.7|458
1664954400000|2022-10-05 07:20:00|34950.2|34930.2|34910.6|34890.6|34990.2|34970.2|34901.7|34881.7|190
1664954700000|2022-10-05 07:25:00|34911.7|34891.7|34967.2|34947.2|34983.7|34963.7|34892.7|34872.7|197
1664955000000|2022-10-05 07:30:00|34966.2|34946.2|34984.3|34964.3|35028.3|35008.3|34961.2|34941.2|200
1664955300000|2022-10-05 07:35:00|34984.7|34964.7|35015.7|34995.7|35069.7|35049.7|34984.7|34964.7|146
1664955600000|2022-10-05 07:40:00|35017.2|34997.2|34962.2|34942.2|35030.7|35010.7|34943.2|34923.2|103
1664955900000|2022-10-05 07:45:00|34963.2|34943.2|34938.2|34918.2|34965.7|34945.7|34890.7|34870.7|156
1664956200000|2022-10-05 07:50:00|34940.7|34920.7|34860.7|34840.7|34944.7|34924.7|34850.7|34830.7|125
1664956500000|2022-10-05 07:55:00|34858.2|34838.2|34876.7|34856.7|34885.7|34865.7|34831.7|34811.7|183
1664956800000|2022-10-05 08:00:00|34875.7|34855.7|34777.8|34757.8|34890.3|34870.3|34775.3|34755.3|234
1664957100000|2022-10-05 08:05:00|34780.7|34760.7|34779.2|34759.2|34807.8|34787.8|34765.3|34745.3|298
1664957400000|2022-10-05 08:10:00|34777.8|34757.8|34736.9|34716.9|34780.3|34760.3|34731.9|34711.9|365
1664957700000|2022-10-05 08:15:00|34735.8|34715.8|34657.9|34637.9|34771.8|34751.8|34654.9|34634.9|246
1664958000000|2022-10-05 08:20:00|34659.3|34639.3|34602.4|34582.4|34670.8|34650.8|34537.4|34517.4|442
1664958300000|2022-10-05 08:25:00|34601.4|34581.4|34588.9|34568.9|34606.4|34586.4|34560.4|34540.4|145
1664958600000|2022-10-05 08:30:00|34589.9|34569.9|34683.9|34663.9|34701.4|34681.4|34587.9|34567.9|195
1664958900000|2022-10-05 08:35:00|34687.8|34667.8|34666.4|34646.4|34696.4|34676.4|34652.4|34632.4|102
1664959200000|2022-10-05 08:40:00|34668.9|34648.9|34678.9|34658.9|34688.9|34668.9|34638.9|34618.9|76
1664959500000|2022-10-05 08:45:00|34673.9|34653.9|34739.3|34719.3|34739.3|34719.3|34657.4|34637.4|121
1664959800000|2022-10-05 08:50:00|34741.4|34721.4|34821.8|34801.8|34825.3|34805.3|34741.4|34721.4|226
1664960100000|2022-10-05 08:55:00|34823.3|34803.3|34767.8|34747.8|34840.3|34820.3|34755.9|34735.9|93
1664960400000|2022-10-05 09:00:00|34768.8|34748.8|34761.3|34741.3|34771.3|34751.3|34742.4|34722.4|73
1664960700000|2022-10-05 09:05:00|34758.8|34738.8|34668.8|34648.8|34773.8|34753.8|34658.4|34638.4|104
1664961000000|2022-10-05 09:10:00|34667.3|34647.3|34668.8|34648.8|34700.3|34680.3|34653.8|34633.8|64
1664961300000|2022-10-05 09:15:00|34667.3|34647.3|34693.8|34673.8|34706.3|34686.3|34661.3|34641.3|70
1664961600000|2022-10-05 09:20:00|34692.8|34672.8|34697.3|34677.3|34723.8|34703.8|34681.7|34661.7|63
1664961900000|2022-10-05 09:25:00|34694.8|34674.8|34704.8|34684.8|34716.3|34696.3|34671.3|34651.3|38
1664962200000|2022-10-05 09:30:00|34706.3|34686.3|34689.2|34669.2|34707.8|34687.8|34679.8|34659.8|35
1664962500000|2022-10-05 09:35:00|34687.8|34667.8|34592.3|34572.3|34689.2|34669.2|34583.3|34563.3|95
1664962800000|2022-10-05 09:40:00|34593.8|34573.8|34570.8|34550.8|34593.8|34573.8|34540.8|34520.8|128
1664963100000|2022-10-05 09:45:00|34574.8|34554.8|34545.8|34525.8|34576.3|34556.3|34533.3|34513.3|154
1664963400000|2022-10-05 09:50:00|34548.3|34528.3|34483.3|34463.3|34550.8|34530.8|34465.8|34445.8|183
1664963700000|2022-10-05 09:55:00|34480.8|34460.8|34518.9|34498.9|34518.9|34498.9|34473.3|34453.3|146
1664964000000|2022-10-05 10:00:00|34520.4|34500.4|34570.4|34550.4|34575.4|34555.4|34512.9|34492.9|118
1664964300000|2022-10-05 10:05:00|34572.9|34552.9|34559.3|34539.3|34590.3|34570.3|34551.4|34531.4|67
1664964600000|2022-10-05 10:10:00|34560.3|34540.3|34523.9|34503.9|34562.8|34542.8|34517.8|34497.8|80
1664964900000|2022-10-05 10:15:00|34525.3|34505.3|34496.4|34476.4|34527.8|34507.8|34472.8|34452.8|177
1664965200000|2022-10-05 10:20:00|34493.9|34473.9|34540.3|34520.3|34542.8|34522.8|34472.8|34452.8|102
1664965500000|2022-10-05 10:25:00|34545.3|34525.3|34554.9|34534.9|34587.8|34567.8|34534.4|34514.4|124
1664965800000|2022-10-05 10:30:00|34557.4|34537.4|34647.4|34627.4|34654.9|34634.9|34554.9|34534.9|168
1664966100000|2022-10-05 10:35:00|34648.8|34628.8|34619.9|34599.9|34648.8|34628.8|34592.8|34572.8|92
1664966400000|2022-10-05 10:40:00|34618.8|34598.8|34626.3|34606.3|34640.3|34620.3|34608.8|34588.8|87
1664966700000|2022-10-05 10:45:00|34625.3|34605.3|34582.8|34562.8|34638.8|34618.8|34563.8|34543.8|116
1664967000000|2022-10-05 10:50:00|34584.3|34564.3|34620.3|34600.3|34620.3|34600.3|34555.3|34535.3|90
1664967300000|2022-10-05 10:55:00|34619.3|34599.3|34612.8|34592.8|34622.8|34602.8|34590.3|34570.3|42
1664967600000|2022-10-05 11:00:00|34615.3|34595.3|34577.8|34557.8|34617.8|34597.8|34562.8|34542.8|85
1664967900000|2022-10-05 11:05:00|34580.3|34560.3|34599.8|34579.8|34609.8|34589.8|34565.3|34545.3|119
1664968200000|2022-10-05 11:10:00|34598.3|34578.3|34519.8|34499.8|34614.8|34594.8|34499.8|34479.8|146
1664968500000|2022-10-05 11:15:00|34521.3|34501.3|34484.8|34464.8|34539.8|34519.8|34467.3|34447.3|178
1664968800000|2022-10-05 11:20:00|34483.3|34463.3|34512.3|34492.3|34514.8|34494.8|34453.3|34433.3|124
1664969100000|2022-10-05 11:25:00|34509.8|34489.8|34507.7|34487.7|34542.3|34522.3|34500.2|34480.2|140
1664969400000|2022-10-05 11:30:00|34505.7|34485.7|34496.3|34476.3|34527.7|34507.7|34472.7|34452.7|218
1664969700000|2022-10-05 11:35:00|34497.7|34477.7|34505.2|34485.2|34542.7|34522.7|34487.7|34467.7|178
1664970000000|2022-10-05 11:40:00|34503.7|34483.7|34510.8|34490.8|34552.7|34532.7|34496.2|34476.2|143
1664970300000|2022-10-05 11:45:00|34506.8|34486.8|34515.8|34495.8|34519.8|34499.8|34484.8|34464.8|84
1664970600000|2022-10-05 11:50:00|34519.8|34499.8|34531.8|34511.8|34551.8|34531.8|34511.8|34491.8|218
1664970900000|2022-10-05 11:55:00|34529.3|34509.3|34561.8|34541.8|34566.8|34546.8|34496.8|34476.8|161
1664971200000|2022-10-05 12:00:00|34557.8|34537.8|34540.8|34520.8|34599.3|34579.3|34476.8|34456.8|352
1664971500000|2022-10-05 12:05:00|34548.3|34528.3|34581.8|34561.8|34588.3|34568.3|34515.3|34495.3|216
1664971800000|2022-10-05 12:10:00|34588.3|34568.3|34650.8|34630.8|34681.8|34661.8|34570.8|34550.8|573
1664972100000|2022-10-05 12:15:00|34649.3|34629.3|34689.7|34669.7|34713.3|34693.3|34616.8|34596.8|404
1664972400000|2022-10-05 12:20:00|34693.3|34673.3|34711.2|34691.2|34717.7|34697.7|34654.7|34634.7|349
1664972700000|2022-10-05 12:25:00|34712.7|34692.7|34669.7|34649.7|34716.2|34696.2|34599.7|34579.7|311
1664973000000|2022-10-05 12:30:00|34667.2|34647.2|34717.2|34697.2|34737.2|34717.2|34629.7|34609.7|343
1664973300000|2022-10-05 12:35:00|34714.3|34694.3|34667.6|34647.6|34727.2|34707.2|34650.1|34630.1|285
1664973600000|2022-10-05 12:40:00|34669.1|34649.1|34603.1|34583.1|34677.6|34657.6|34580.6|34560.6|461
1664973900000|2022-10-05 12:45:00|34607|34587|34670.6|34650.6|34710.6|34690.6|34607|34587|355
1664974200000|2022-10-05 12:50:00|34673.5|34653.5|34718|34698|34725.5|34705.5|34673.1|34653.1|183
1664974500000|2022-10-05 12:55:00|34719.5|34699.5|34688|34668|34733|34713|34665.5|34645.5|281
1664974800000|2022-10-05 13:00:00|34689.5|34669.5|34664.5|34644.5|34733|34713|34646.6|34626.6|308
1664975100000|2022-10-05 13:05:00|34666|34646|34655.5|34635.5|34699.5|34679.5|34615.5|34595.5|226
1664975400000|2022-10-05 13:10:00|34658|34638|34638|34618|34690.5|34670.5|34620.1|34600.1|160
1664975700000|2022-10-05 13:15:00|34636.5|34616.5|34640.5|34620.5|34640.5|34620.5|34609|34589|257
1664976000000|2022-10-05 13:20:00|34635.5|34615.5|34665.5|34645.5|34689|34669|34618|34598|264
1664976300000|2022-10-05 13:25:00|34664.5|34644.5|34639.5|34619.5|34683|34663|34620.1|34600.1|240
1664976600000|2022-10-05 13:30:00|34636.5|34616.5|34685.1|34665.1|34715.1|34695.1|34619|34599|415
1664976900000|2022-10-05 13:35:00|34686.5|34666.5|34660|34640|34717.6|34697.6|34640|34620|332
1664977200000|2022-10-05 13:40:00|34658|34638|34602.1|34582.1|34666.5|34646.5|34518.1|34498.1|640
1664977500000|2022-10-05 13:45:00|34604.6|34584.6|34708.6|34688.6|34734|34714|34599.6|34579.6|663
1664977800000|2022-10-05 13:50:00|34711.1|34691.1|34715|34695|34770|34750|34650.6|34630.6|426
1664978100000|2022-10-05 13:55:00|34712.5|34692.5|34729|34709|34777.5|34757.5|34709|34689|429
1664978400000|2022-10-05 14:00:00|34728|34708|34471|34451|34728|34708|34427.5|34407.5|1146
1664978700000|2022-10-05 14:05:00|34470|34450|34546.9|34526.9|34560.4|34540.4|34399.6|34379.6|657
1664979000000|2022-10-05 14:10:00|34547.9|34527.9|34500|34480|34578.5|34558.5|34482.5|34462.5|383
1664979300000|2022-10-05 14:15:00|34497.5|34477.5|34525|34505|34600|34580|34470|34450|385
1664979600000|2022-10-05 14:20:00|34523.5|34503.5|34518.5|34498.5|34532.5|34512.5|34459|34439|367
1664979900000|2022-10-05 14:25:00|34519.5|34499.5|34514.5|34494.5|34585.6|34565.6|34492|34472|318
1664980200000|2022-10-05 14:30:00|34517|34497|34510.6|34490.6|34589.5|34569.5|34499.5|34479.5|306
1664980500000|2022-10-05 14:35:00|34512|34492|34632|34612|34632|34612|34448.1|34428.1|344
1664980800000|2022-10-05 14:40:00|34634.5|34614.5|34624.5|34604.5|34692|34672|34602|34582|369
1664981100000|2022-10-05 14:45:00|34629.5|34609.5|34634.5|34614.5|34653.5|34633.5|34607|34587|289
1664981400000|2022-10-05 14:50:00|34632|34612|34627|34607|34659.9|34639.9|34603.5|34583.5|262
1664981700000|2022-10-05 14:55:00|34629.5|34609.5|34644.5|34624.5|34659.5|34639.5|34598|34578|254
1664982000000|2022-10-05 15:00:00|34647|34627|34652|34632|34657|34637|34604.5|34584.5|208
1664982300000|2022-10-05 15:05:00|34649.5|34629.5|34653|34633|34656.6|34636.6|34622|34602|199
1664982600000|2022-10-05 15:10:00|34655.5|34635.5|34708|34688|34755.5|34735.5|34651.6|34631.6|281
1664982900000|2022-10-05 15:15:00|34709.5|34689.5|34760.1|34740.1|34760.1|34740.1|34693|34673|199
1664983200000|2022-10-05 15:20:00|34762.6|34742.6|34762|34742|34813|34793|34749|34729|426
1664983500000|2022-10-05 15:25:00|34759.5|34739.5|34681.5|34661.5|34765.5|34745.5|34676.5|34656.5|372
1664983800000|2022-10-05 15:30:00|34680.1|34660.1|34773|34753|34801.5|34781.5|34674|34654|326
1664984100000|2022-10-05 15:35:00|34776.5|34756.5|34848|34828|34848|34828|34769|34749|308
1664984400000|2022-10-05 15:40:00|34845.5|34825.5|34811.5|34791.5|34848.4|34828.4|34791.9|34771.9|183
1664984700000|2022-10-05 15:45:00|34810.5|34790.5|34831.1|34811.1|34874|34854|34809|34789|419
1664985000000|2022-10-05 15:50:00|34828.6|34808.6|34795.2|34775.2|34830|34810|34786.2|34766.2|279
1664985300000|2022-10-05 15:55:00|34797.7|34777.7|34811.1|34791.1|34831.1|34811.1|34764.6|34744.6|251
1664985600000|2022-10-05 16:00:00|34812.5|34792.5|34841.1|34821.1|34853.1|34833.1|34788.6|34768.6|224
1664985900000|2022-10-05 16:05:00|34839.6|34819.6|34889.6|34869.6|34943.5|34923.5|34839.6|34819.6|442
1664986200000|2022-10-05 16:10:00|34887.1|34867.1|34858.5|34838.5|34888.5|34868.5|34850|34830|408
1664986500000|2022-10-05 16:15:00|34861|34841|34891|34871|34916.5|34896.5|34856|34836|278
1664986800000|2022-10-05 16:20:00|34893.5|34873.5|34926|34906|34930|34910|34873.5|34853.5|167
1664987100000|2022-10-05 16:25:00|34923.5|34903.5|34912.5|34892.5|34927.5|34907.5|34896|34876|148
1664987400000|2022-10-05 16:30:00|34911|34891|34931.9|34911.9|34972.5|34952.5|34911|34891|317
1664987700000|2022-10-05 16:35:00|34942.9|34922.9|34976.9|34956.9|34984.4|34964.4|34940.4|34920.4|276
1664988000000|2022-10-05 16:40:00|34975.4|34955.4|34966.4|34946.4|34986.9|34966.9|34966.4|34946.4|193
1664988300000|2022-10-05 16:45:00|34963.9|34943.9|35039.3|35019.3|35041.8|35021.8|34963.9|34943.9|272
1664988600000|2022-10-05 16:50:00|35043.9|35023.9|34995.4|34975.4|35051.4|35031.4|34968.9|34948.9|206
1664988900000|2022-10-05 16:55:00|34997.9|34977.9|34918.9|34898.9|35001.4|34981.4|34916|34896|1910
1664989200000|2022-10-05 17:00:00|34916|34896|34955.4|34935.4|34963.9|34943.9|34868.9|34848.9|388
1664989500000|2022-10-05 17:05:00|34956.4|34936.4|35002.2|34982.2|35018.7|34998.7|34953.9|34933.9|212
1664989800000|2022-10-05 17:10:00|35001.2|34981.2|35034.7|35014.7|35034.7|35014.7|34989.7|34969.7|84
1664990100000|2022-10-05 17:15:00|35039.7|35019.7|35087.7|35067.7|35089.1|35069.1|35028.7|35008.7|269
1664990400000|2022-10-05 17:20:00|35082.7|35062.7|35054.7|35034.7|35092.7|35072.7|35054.1|35034.1|167
1664990700000|2022-10-05 17:25:00|35058.7|35038.7|35031.2|35011.2|35071.2|35051.2|35029.7|35009.7|162
1664991000000|2022-10-05 17:30:00|35032.2|35012.2|35015.7|34995.7|35039.7|35019.7|35001.8|34981.8|107
1664991300000|2022-10-05 17:35:00|35014.3|34994.3|35018.2|34998.2|35018.2|34998.2|34996.8|34976.8|72
1664991600000|2022-10-05 17:40:00|35013.2|34993.2|34999.7|34979.7|35016.8|34996.8|34984.3|34964.3|70
1664991900000|2022-10-05 17:45:00|35004.7|34984.7|35074.7|35054.7|35089.7|35069.7|35004.7|34984.7|66
1664992200000|2022-10-05 17:50:00|35072.2|35052.2|35014.7|34994.7|35074.7|35054.7|34999.7|34979.7|64
1664992500000|2022-10-05 17:55:00|35013.2|34993.2|34989.2|34969.2|35026.8|35006.8|34979.2|34959.2|93
1664992800000|2022-10-05 18:00:00|34990.7|34970.7|35032.8|35012.8|35032.8|35012.8|34990.7|34970.7|42
1664993100000|2022-10-05 18:05:00|35031.7|35011.7|35036.7|35016.7|35051.7|35031.7|35029.2|35009.2|66
1664993400000|2022-10-05 18:10:00|35039.2|35019.2|35069.2|35049.2|35076.7|35056.7|35036.7|35016.7|27
1664993700000|2022-10-05 18:15:00|35067.8|35047.8|35103.2|35083.2|35115.1|35095.1|35046.7|35026.7|88
1664994000000|2022-10-05 18:20:00|35101.7|35081.7|35155.9|35135.9|35160.9|35140.9|35096.1|35076.1|312
1664994300000|2022-10-05 18:25:00|35152.4|35132.4|35175.9|35155.9|35183.4|35163.4|35116.9|35096.9|264
1664994600000|2022-10-05 18:30:00|35178.4|35158.4|35139.9|35119.9|35183.8|35163.8|35139.9|35119.9|132
1664994900000|2022-10-05 18:35:00|35142.4|35122.4|35187.3|35167.3|35192.4|35172.4|35142.4|35122.4|67
1664995200000|2022-10-05 18:40:00|35184.8|35164.8|35223.2|35203.2|35227.8|35207.8|35173.4|35153.4|177
1664995500000|2022-10-05 18:45:00|35224.2|35204.2|35234.6|35214.6|35245.3|35225.3|35222.1|35202.1|207
1664995800000|2022-10-05 18:50:00|35236.1|35216.1|35257.6|35237.6|35266.1|35246.1|35234.6|35214.6|295
1664996100000|2022-10-05 18:55:00|35261.1|35241.1|35322.5|35302.5|35325|35305|35256.1|35236.1|159
1664996400000|2022-10-05 19:00:00|35325|35305|35341.1|35321.1|35350|35330|35322.5|35302.5|220
1664996700000|2022-10-05 19:05:00|35342.5|35322.5|35350|35330|35360|35340|35335|35315|129
1664997000000|2022-10-05 19:10:00|35348.6|35328.6|35387.9|35367.9|35411.9|35391.9|35345|35325|172
1664997300000|2022-10-05 19:15:00|35389.4|35369.4|35407.9|35387.9|35416.5|35396.5|35383.6|35363.6|115
1664997600000|2022-10-05 19:20:00|35409.4|35389.4|35400.4|35380.4|35419.4|35399.4|35384|35364|121
1664997900000|2022-10-05 19:25:00|35399|35379|35397.9|35377.9|35406.5|35386.5|35387.9|35367.9|84
1664998200000|2022-10-05 19:30:00|35401.5|35381.5|35443.3|35423.3|35443.3|35423.3|35401.5|35381.5|131
1664998500000|2022-10-05 19:35:00|35444.8|35424.8|35431.4|35411.4|35467.9|35447.9|35431.4|35411.4|173
1664998800000|2022-10-05 19:40:00|35433.9|35413.9|35433.9|35413.9|35455|35435|35423.5|35403.5|137
1664999100000|2022-10-05 19:45:00|35435|35415|35448.9|35428.9|35461.4|35441.4|35431.4|35411.4|106
1664999400000|2022-10-05 19:50:00|35447.5|35427.5|35391.4|35371.4|35447.5|35427.5|35370.2|35350.2|230
1664999700000|2022-10-05 19:55:00|35388.9|35368.9|35374.9|35354.9|35408.9|35388.9|35368.9|35348.9|106
1665000000000|2022-10-05 20:00:00|35373.9|35353.9|35399.9|35379.9|35418.9|35398.9|35373.9|35353.9|119
1665000300000|2022-10-05 20:05:00|35397.4|35377.4|35377.4|35357.4|35404.9|35384.9|35377.4|35357.4|76
1665000600000|2022-10-05 20:10:00|35374.9|35354.9|35379.9|35359.9|35382.4|35362.4|35359.9|35339.9|121
1665000900000|2022-10-05 20:15:00|35381|35361|35377.4|35357.4|35382.4|35362.4|35354.9|35334.9|43
1665001200000|2022-10-05 20:20:00|35379.9|35359.9|35382.4|35362.4|35384.9|35364.9|35379.9|35359.9|35
1665001500000|2022-10-05 20:25:00|35379.9|35359.9|35368.4|35348.4|35382.4|35362.4|35368.4|35348.4|18
1665001800000|2022-10-05 20:30:00|35369.9|35349.9|35369.9|35349.9|35379.9|35359.9|35369.9|35349.9|30
1665002100000|2022-10-05 20:35:00|35367.8|35347.8|35357.4|35337.4|35367.8|35347.8|35357.4|35337.4|11
1665002400000|2022-10-05 20:40:00|35358.8|35338.8|35354.9|35334.9|35359.9|35339.9|35354.9|35334.9|22
1665002700000|2022-10-05 20:45:00|35356.3|35336.3|35348.4|35328.4|35363.8|35343.8|35348.4|35328.4|39
1665003000000|2022-10-05 20:50:00|35346.9|35326.9|35347.3|35327.3|35350.9|35330.9|35337.4|35317.4|27
1665003300000|2022-10-05 20:55:00|35349.8|35329.8|35347.3|35327.3|35353.4|35333.4|35345.9|35325.9|21
1665007200000|2022-10-05 22:00:00|35349.1|35329.1|35344.3|35324.3|35370.2|35350.2|35327.6|35307.6|82
1665007500000|2022-10-05 22:05:00|35346.8|35326.8|35342.2|35322.2|35350.8|35330.8|35336.8|35316.8|38
1665007800000|2022-10-05 22:10:00|35343.3|35323.3|35348.3|35328.3|35361.8|35341.8|35343.3|35323.3|26
1665008100000|2022-10-05 22:15:00|35346.8|35326.8|35385.7|35365.7|35388.2|35368.2|35346.8|35326.8|36
1665008400000|2022-10-05 22:20:00|35384.7|35364.7|35398.2|35378.2|35398.2|35378.2|35382.2|35362.2|28
1665008700000|2022-10-05 22:25:00|35395.7|35375.7|35403.2|35383.2|35403.2|35383.2|35393.2|35373.2|27
1665009000000|2022-10-05 22:30:00|35401.8|35381.8|35395.1|35375.1|35405.7|35385.7|35380.1|35360.1|28
1665009300000|2022-10-05 22:35:00|35391.1|35371.1|35391.1|35371.1|35396.1|35376.1|35381.1|35361.1|13
1665009600000|2022-10-05 22:40:00|35388.6|35368.6|35363.6|35343.6|35388.6|35368.6|35361.1|35341.1|29
1665009900000|2022-10-05 22:45:00|35366.1|35346.1|35358.6|35338.6|35366.1|35346.1|35348.6|35328.6|27
1665010200000|2022-10-05 22:50:00|35356.1|35336.1|35362.1|35342.1|35364.6|35344.6|35351.1|35331.1|5
1665010500000|2022-10-05 22:55:00|35363.6|35343.6|35341.1|35321.1|35363.6|35343.6|35341.1|35321.1|15
1665010800000|2022-10-05 23:00:00|35343.6|35323.6|35360|35340|35364|35344|35341.1|35321.1|17
1665011100000|2022-10-05 23:05:00|35361.1|35341.1|35366.1|35346.1|35366.1|35346.1|35361.1|35341.1|19
1665011400000|2022-10-05 23:10:00|35368.6|35348.6|35385|35365|35388.6|35368.6|35363.6|35343.6|13
1665011700000|2022-10-05 23:15:00|35388.6|35368.6|35405|35385|35406.1|35386.1|35388.6|35368.6|29
1665012000000|2022-10-05 23:20:00|35407.5|35387.5|35434.6|35414.6|35437.1|35417.1|35407.5|35387.5|42
1665012300000|2022-10-05 23:25:00|35437.1|35417.1|35454.6|35434.6|35456|35436|35434.6|35414.6|65
1665012600000|2022-10-05 23:30:00|35456|35436|35422.1|35402.1|35457.1|35437.1|35422.1|35402.1|28
1665012900000|2022-10-05 23:35:00|35414.6|35394.6|35407.1|35387.1|35414.6|35394.6|35407.1|35387.1|39
1665013200000|2022-10-05 23:40:00|35408.5|35388.5|35412.1|35392.1|35412.1|35392.1|35404.6|35384.6|15
1665013500000|2022-10-05 23:45:00|35409.6|35389.6|35408.5|35388.5|35422.1|35402.1|35397.1|35377.1|70
1665013800000|2022-10-05 23:50:00|35409.6|35389.6|35398.5|35378.5|35411|35391|35383.5|35363.5|44
1665014100000|2022-10-05 23:55:00|35399.5|35379.5|35445.6|35425.6|35453.1|35433.1|35399.5|35379.5|71
1665014400000|2022-10-06 00:00:00|35423.7|35403.7|35407|35387|35477|35457|35388.5|35368.5|376
1665014700000|2022-10-06 00:05:00|35408.5|35388.5|35404.5|35384.5|35421|35401|35345.6|35325.6|179
1665015000000|2022-10-06 00:10:00|35408.5|35388.5|35481|35461|35489.9|35469.9|35405.6|35385.6|169
1665015300000|2022-10-06 00:15:00|35482.4|35462.4|35539.9|35519.9|35547.4|35527.4|35463.5|35443.5|241
1665015600000|2022-10-06 00:20:00|35543.9|35523.9|35520.5|35500.5|35547|35527|35511.6|35491.6|185
1665015900000|2022-10-06 00:25:00|35522|35502|35538|35518|35544.1|35524.1|35491.6|35471.6|106
1665016200000|2022-10-06 00:30:00|35540.5|35520.5|35510.1|35490.1|35540.5|35520.5|35507|35487|98
1665016500000|2022-10-06 00:35:00|35508.7|35488.7|35584.7|35564.7|35587.2|35567.2|35507.6|35487.6|276
1665016800000|2022-10-06 00:40:00|35587.2|35567.2|35583.6|35563.6|35603.6|35583.6|35566.1|35546.1|94
1665017100000|2022-10-06 00:45:00|35581.1|35561.1|35663.4|35643.4|35689.4|35669.4|35581.1|35561.1|260
1665017400000|2022-10-06 00:50:00|35665.9|35645.9|35596.9|35576.9|35665.9|35645.9|35596.9|35576.9|92
1665017700000|2022-10-06 00:55:00|35600.9|35580.9|35610.9|35590.9|35621.9|35601.9|35589|35569|80
1665018000000|2022-10-06 01:00:00|35613.4|35593.4|35689.4|35669.4|35694.4|35674.4|35604.4|35584.4|204
1665018300000|2022-10-06 01:05:00|35690.9|35670.9|35679.4|35659.4|35691.9|35671.9|35641.9|35621.9|147
1665018600000|2022-10-06 01:10:00|35680.5|35660.5|35666.9|35646.9|35691.9|35671.9|35661.9|35641.9|80
1665018900000|2022-10-06 01:15:00|35665.9|35645.9|35704|35684|35733.4|35713.4|35654.4|35634.4|195
1665019200000|2022-10-06 01:20:00|35702.9|35682.9|35600.8|35580.8|35705.4|35685.4|35600.8|35580.8|146
1665019500000|2022-10-06 01:25:00|35603.3|35583.3|35569.4|35549.4|35606.9|35586.9|35555.8|35535.8|117
1665019800000|2022-10-06 01:30:00|35570.8|35550.8|35609.4|35589.4|35614.4|35594.4|35546.9|35526.9|108
1665020100000|2022-10-06 01:35:00|35610.8|35590.8|35581.9|35561.9|35614.4|35594.4|35577.9|35557.9|56
1665020400000|2022-10-06 01:40:00|35579.4|35559.4|35551.9|35531.9|35584.4|35564.4|35551.9|35531.9|69
1665020700000|2022-10-06 01:45:00|35552.9|35532.9|35607.9|35587.9|35611.8|35591.8|35551.9|35531.9|81
1665021000000|2022-10-06 01:50:00|35609.3|35589.3|35662.9|35642.9|35701.8|35681.8|35607.9|35587.9|119
1665021300000|2022-10-06 01:55:00|35660.4|35640.4|35673.9|35653.9|35691.8|35671.8|35642.5|35622.5|68
1665021600000|2022-10-06 02:00:00|35675.4|35655.4|35705|35685|35728.9|35708.9|35673.9|35653.9|104
1665021900000|2022-10-06 02:05:00|35703.5|35683.5|35666|35646|35707.5|35687.5|35656.8|35636.8|94
1665022200000|2022-10-06 02:10:00|35668.9|35648.9|35668.5|35648.5|35698.9|35678.9|35664.9|35644.9|85
1665022500000|2022-10-06 02:15:00|35667|35647|35633.9|35613.9|35671.4|35651.4|35608.9|35588.9|121
1665022800000|2022-10-06 02:20:00|35631.4|35611.4|35661|35641|35681.4|35661.4|35628.9|35608.9|46
1665023100000|2022-10-06 02:25:00|35662.4|35642.4|35678.5|35658.5|35707.4|35687.4|35662.4|35642.4|73
1665023400000|2022-10-06 02:30:00|35681|35661|35701|35681|35701|35681|35652|35632|68
1665023700000|2022-10-06 02:35:00|35702.4|35682.4|35687|35667|35707.4|35687.4|35678.1|35658.1|31
1665024000000|2022-10-06 02:40:00|35689.9|35669.9|35697.4|35677.4|35709.9|35689.9|35688|35668|63
1665024300000|2022-10-06 02:45:00|35695.9|35675.9|35736.3|35716.3|35749.9|35729.9|35695.9|35675.9|114
1665024600000|2022-10-06 02:50:00|35733.8|35713.8|35740.3|35720.3|35753.8|35733.8|35727.4|35707.4|70
1665024900000|2022-10-06 02:55:00|35737.8|35717.8|35709.2|35689.2|35752.8|35732.8|35698.8|35678.8|90
1665025200000|2022-10-06 03:00:00|35706.7|35686.7|35715.7|35695.7|35726.7|35706.7|35699.2|35679.2|67
1665025500000|2022-10-06 03:05:00|35710.7|35690.7|35701.7|35681.7|35710.7|35690.7|35686.7|35666.7|45
1665025800000|2022-10-06 03:10:00|35703.2|35683.2|35716.7|35696.7|35716.7|35696.7|35686.7|35666.7|38
1665026100000|2022-10-06 03:15:00|35718.2|35698.2|35709.2|35689.2|35722.7|35702.7|35704.2|35684.2|50
1665026400000|2022-10-06 03:20:00|35711.7|35691.7|35699.2|35679.2|35715.6|35695.6|35689.2|35669.2|59
1665026700000|2022-10-06 03:25:00|35700.6|35680.6|35695.2|35675.2|35716.7|35696.7|35692.7|35672.7|118
1665027000000|2022-10-06 03:30:00|35693.8|35673.8|35647.1|35627.1|35693.8|35673.8|35647.1|35627.1|96
1665027300000|2022-10-06 03:35:00|35646|35626|35637.5|35617.5|35662.5|35642.5|35637.5|35617.5|177
1665027600000|2022-10-06 03:40:00|35640|35620|35617.5|35597.5|35640|35620|35617.5|35597.5|74
1665027900000|2022-10-06 03:45:00|35610|35590|35589.9|35569.9|35612.5|35592.5|35587.5|35567.5|77
1665028200000|2022-10-06 03:50:00|35588.5|35568.5|35629.5|35609.5|35631|35611|35588.5|35568.5|63
1665028500000|2022-10-06 03:55:00|35627.4|35607.4|35597|35577|35631|35611|35589.5|35569.5|45
1665028800000|2022-10-06 04:00:00|35598.5|35578.5|35609.5|35589.5|35609.5|35589.5|35573.5|35553.5|47
1665029100000|2022-10-06 04:05:00|35608.5|35588.5|35606|35586|35618.5|35598.5|35598.5|35578.5|51
1665029400000|2022-10-06 04:10:00|35604.5|35584.5|35604.5|35584.5|35619.9|35599.9|35599.5|35579.5|61
1665029700000|2022-10-06 04:15:00|35603.5|35583.5|35594.5|35574.5|35607|35587|35574.5|35554.5|48
1665030000000|2022-10-06 04:20:00|35595.9|35575.9|35610.5|35590.5|35620.9|35600.9|35594.5|35574.5|30
1665030300000|2022-10-06 04:25:00|35609.5|35589.5|35594.5|35574.5|35624.5|35604.5|35593|35573|74
1665030600000|2022-10-06 04:30:00|35595.5|35575.5|35644.5|35624.5|35644.5|35624.5|35592|35572|63
1665030900000|2022-10-06 04:35:00|35647|35627|35623|35603|35647|35627|35623|35603|14
1665031200000|2022-10-06 04:40:00|35622|35602|35639.4|35619.4|35643.4|35623.4|35622|35602|21
1665031500000|2022-10-06 04:45:00|35641.9|35621.9|35644.4|35624.4|35644.4|35624.4|35620.5|35600.5|32
1665031800000|2022-10-06 04:50:00|35645.5|35625.5|35639|35619|35651.5|35631.5|35639|35619|37
1665032100000|2022-10-06 04:55:00|35636.1|35616.1|35644.8|35624.8|35644.8|35624.8|35621.5|35601.5|52
1665032400000|2022-10-06 05:00:00|35650.9|35630.9|35639.4|35619.4|35656.9|35636.9|35636.9|35616.9|45
1665032700000|2022-10-06 05:05:00|35638.4|35618.4|35604.4|35584.4|35638.4|35618.4|35601.9|35581.9|41
1665033000000|2022-10-06 05:10:00|35606.9|35586.9|35592.9|35572.9|35606.9|35586.9|35574.4|35554.4|123
1665033300000|2022-10-06 05:15:00|35594|35574|35601.9|35581.9|35616.9|35596.9|35586.9|35566.9|67
1665033600000|2022-10-06 05:20:00|35602.9|35582.9|35601.9|35581.9|35604.4|35584.4|35566.9|35546.9|116
1665033900000|2022-10-06 05:25:00|35605.8|35585.8|35638.3|35618.3|35638.3|35618.3|35586.9|35566.9|51
1665034200000|2022-10-06 05:30:00|35636.9|35616.9|35616.9|35596.9|35646.9|35626.9|35614.4|35594.4|97
1665034500000|2022-10-06 05:35:00|35621.9|35601.9|35699.4|35679.4|35705.8|35685.8|35619.4|35599.4|121
1665034800000|2022-10-06 05:40:00|35700.8|35680.8|35661.8|35641.8|35700.8|35680.8|35639.3|35619.3|69
1665035100000|2022-10-06 05:45:00|35663.3|35643.3|35686.8|35666.8|35696.8|35676.8|35663.3|35643.3|48
1665035400000|2022-10-06 05:50:00|35684.3|35664.3|35649.3|35629.3|35689.3|35669.3|35643.9|35623.9|81
1665035700000|2022-10-06 05:55:00|35651.8|35631.8|35648.3|35628.3|35667.9|35647.9|35638.9|35618.9|78
1665036000000|2022-10-06 06:00:00|35649.3|35629.3|35576.4|35556.4|35649.3|35629.3|35572.5|35552.5|134
1665036300000|2022-10-06 06:05:00|35577.5|35557.5|35631.4|35611.4|35643.3|35623.3|35576.4|35556.4|159
1665036600000|2022-10-06 06:10:00|35630.4|35610.4|35605.3|35585.3|35630.4|35610.4|35584.3|35564.3|81
1665036900000|2022-10-06 06:15:00|35603.9|35583.9|35593.9|35573.9|35603.9|35583.9|35559.3|35539.3|152
1665037200000|2022-10-06 06:20:00|35596.4|35576.4|35653.9|35633.9|35653.9|35633.9|35593.9|35573.9|120
1665037500000|2022-10-06 06:25:00|35648.9|35628.9|35656.4|35636.4|35662.8|35642.8|35627.8|35607.8|93
1665037800000|2022-10-06 06:30:00|35654.9|35634.9|35673.9|35653.9|35676.4|35656.4|35647.8|35627.8|83
1665038100000|2022-10-06 06:35:00|35671.4|35651.4|35671.4|35651.4|35692.8|35672.8|35658.9|35638.9|96
1665038400000|2022-10-06 06:40:00|35673.9|35653.9|35722.4|35702.4|35750.3|35730.3|35668.9|35648.9|216
1665038700000|2022-10-06 06:45:00|35723.8|35703.8|35773.2|35753.2|35792.8|35772.8|35721.3|35701.3|392
1665039000000|2022-10-06 06:50:00|35774.2|35754.2|35821.7|35801.7|35836.7|35816.7|35767.8|35747.8|449
1665039300000|2022-10-06 06:55:00|35819.2|35799.2|35637.5|35617.5|35831.7|35811.7|35614.6|35594.6|434
1665039600000|2022-10-06 07:00:00|35640|35620|35696|35676|35728.9|35708.9|35626.1|35606.1|354
1665039900000|2022-10-06 07:05:00|35697.5|35677.5|35672.1|35652.1|35710|35690|35641|35621|214
1665040200000|2022-10-06 07:10:00|35673.5|35653.5|35679.6|35659.6|35707.1|35687.1|35664.2|35644.2|189
1665040500000|2022-10-06 07:15:00|35675.6|35655.6|35681|35661|35708.1|35688.1|35627.1|35607.1|284
1665040800000|2022-10-06 07:20:00|35678.5|35658.5|35622.1|35602.1|35707.1|35687.1|35615|35595|185
1665041100000|2022-10-06 07:25:00|35620.6|35600.6|35707.1|35687.1|35713.5|35693.5|35618.5|35598.5|178
1665041400000|2022-10-06 07:30:00|35704.6|35684.6|35693.1|35673.1|35727.1|35707.1|35674.9|35654.9|198
1665041700000|2022-10-06 07:35:00|35694.2|35674.2|35693.8|35673.8|35729.2|35709.2|35668.1|35648.1|196
1665042000000|2022-10-06 07:40:00|35695.2|35675.2|35674.1|35654.1|35729.1|35709.1|35674.1|35654.1|120
1665042300000|2022-10-06 07:45:00|35669.1|35649.1|35716.6|35696.6|35718.1|35698.1|35639.1|35619.1|120
1665042600000|2022-10-06 07:50:00|35714.1|35694.1|35698.1|35678.1|35719.1|35699.1|35686.6|35666.6|74
1665042900000|2022-10-06 07:55:00|35699.5|35679.5|35772|35752|35792|35772|35699.5|35679.5|207
1665043200000|2022-10-06 08:00:00|35771|35751|35764.9|35744.9|35817.4|35797.4|35757|35737|359
1665043500000|2022-10-06 08:05:00|35760.9|35740.9|35714.9|35694.9|35802.4|35782.4|35712.4|35692.4|117
1665043800000|2022-10-06 08:10:00|35709.9|35689.9|35673.8|35653.8|35711.3|35691.3|35634.9|35614.9|180
1665044100000|2022-10-06 08:15:00|35674.9|35654.9|35707.4|35687.4|35758.4|35738.4|35674.9|35654.9|130
1665044400000|2022-10-06 08:20:00|35706.3|35686.3|35491.2|35471.2|35707.4|35687.4|35478.7|35458.7|532
1665044700000|2022-10-06 08:25:00|35496.2|35476.2|35484.7|35464.7|35537.2|35517.2|35468.7|35448.7|427
1665045000000|2022-10-06 08:30:00|35483.7|35463.7|35451.2|35431.2|35511.2|35491.2|35441.2|35421.2|268
1665045300000|2022-10-06 08:35:00|35453.7|35433.7|35476.2|35456.2|35506.2|35486.2|35453.7|35433.7|209
1665045600000|2022-10-06 08:40:00|35477.6|35457.6|35367.6|35347.6|35486.2|35466.2|35347.2|35327.2|416
1665045900000|2022-10-06 08:45:00|35366.5|35346.5|35428.2|35408.2|35442.2|35422.2|35353.2|35333.2|349
1665046200000|2022-10-06 08:50:00|35430.7|35410.7|35460.3|35440.3|35479.3|35459.3|35403.2|35383.2|145
1665046500000|2022-10-06 08:55:00|35459.3|35439.3|35414.3|35394.3|35459.3|35439.3|35405.3|35385.3|131
1665046800000|2022-10-06 09:00:00|35412.8|35392.8|35433.9|35413.9|35440.3|35420.3|35399.3|35379.3|87
1665047100000|2022-10-06 09:05:00|35432.8|35412.8|35450.3|35430.3|35460.3|35440.3|35415.3|35395.3|76
1665047400000|2022-10-06 09:10:00|35447.8|35427.8|35417.8|35397.8|35447.8|35427.8|35412.8|35392.8|81
1665047700000|2022-10-06 09:15:00|35420.3|35400.3|35412.8|35392.8|35425.3|35405.3|35375.3|35355.3|87
1665048000000|2022-10-06 09:20:00|35410.3|35390.3|35394.9|35374.9|35425.3|35405.3|35384.9|35364.9|92
1665048300000|2022-10-06 09:25:00|35397.4|35377.4|35424.9|35404.9|35424.9|35404.9|35394.9|35374.9|49
1665048600000|2022-10-06 09:30:00|35422.4|35402.4|35409.9|35389.9|35439.9|35419.9|35407.4|35387.4|52
1665048900000|2022-10-06 09:35:00|35408.4|35388.4|35400.9|35380.9|35416.3|35396.3|35373.4|35353.4|52
1665049200000|2022-10-06 09:40:00|35403.8|35383.8|35413.8|35393.8|35429.9|35409.9|35401.3|35381.3|73
1665049500000|2022-10-06 09:45:00|35411.3|35391.3|35383.4|35363.4|35413.8|35393.8|35372.4|35352.4|92
1665049800000|2022-10-06 09:50:00|35382.4|35362.4|35354.9|35334.9|35382.4|35362.4|35354.9|35334.9|75
1665050100000|2022-10-06 09:55:00|35352.4|35332.4|35241.3|35221.3|35352.4|35332.4|35214.9|35194.9|479
1665050400000|2022-10-06 10:00:00|35239.9|35219.9|35266.3|35246.3|35270.9|35250.9|35192.4|35172.4|260
1665050700000|2022-10-06 10:05:00|35264.8|35244.8|35242.3|35222.3|35302.3|35282.3|35224.8|35204.8|147
1665051000000|2022-10-06 10:10:00|35237.3|35217.3|35274.8|35254.8|35294.8|35274.8|35227.3|35207.3|133
1665051300000|2022-10-06 10:15:00|35272.3|35252.3|35252.3|35232.3|35276.3|35256.3|35232.3|35212.3|62
1665051600000|2022-10-06 10:20:00|35249.8|35229.8|35204.8|35184.8|35257.3|35237.3|35202.3|35182.3|123
1665051900000|2022-10-06 10:25:00|35207.3|35187.3|35207.3|35187.3|35212.3|35192.3|35154.8|35134.8|104
1665052200000|2022-10-06 10:30:00|35208.7|35188.7|35219.8|35199.8|35224.8|35204.8|35204.8|35184.8|98
1665052500000|2022-10-06 10:35:00|35218.4|35198.4|35177.3|35157.3|35222.3|35202.3|35172.3|35152.3|61
1665052800000|2022-10-06 10:40:00|35178.7|35158.7|35182.3|35162.3|35190.8|35170.8|35147.3|35127.3|115
1665053100000|2022-10-06 10:45:00|35179.4|35159.4|35174.4|35154.4|35181.9|35161.9|35135.8|35115.8|159
1665053400000|2022-10-06 10:50:00|35178.3|35158.3|35169.4|35149.4|35190.8|35170.8|35159.4|35139.4|92
1665053700000|2022-10-06 10:55:00|35167.9|35147.9|35160.4|35140.4|35167.9|35147.9|35131.9|35111.9|144
1665054000000|2022-10-06 11:00:00|35161.5|35141.5|35189|35169|35196.5|35176.5|35141.5|35121.5|101
1665054300000|2022-10-06 11:05:00|35190.4|35170.4|35201.5|35181.5|35215.4|35195.4|35190.4|35170.4|133
1665054600000|2022-10-06 11:10:00|35202.5|35182.5|35184|35164|35206.5|35186.5|35161.5|35141.5|85
1665054900000|2022-10-06 11:15:00|35182.5|35162.5|35195.4|35175.4|35211.5|35191.5|35169|35149|131
1665055200000|2022-10-06 11:20:00|35196.5|35176.5|35113.3|35093.3|35204|35184|35095.4|35075.4|250
1665055500000|2022-10-06 11:25:00|35111.8|35091.8|35072.5|35052.5|35113.3|35093.3|35054.3|35034.3|198
1665055800000|2022-10-06 11:30:00|35073.6|35053.6|35052.9|35032.9|35114.3|35094.3|35052.9|35032.9|340
1665056100000|2022-10-06 11:35:00|35055.4|35035.4|35023.3|35003.3|35104.3|35084.3|34969.6|34949.6|640
1665056400000|2022-10-06 11:40:00|35021.8|35001.8|34941.4|34921.4|35021.8|35001.8|34921.4|34901.4|414
1665056700000|2022-10-06 11:45:00|34940|34920|34956|34936|34961|34941|34932.1|34912.1|292
1665057000000|2022-10-06 11:50:00|34957.5|34937.5|34950.3|34930.3|34971|34951|34933.1|34913.1|341
1665057300000|2022-10-06 11:55:00|34957.8|34937.8|35013.9|34993.9|35013.9|34993.9|34948.9|34928.9|186
1665057600000|2022-10-06 12:00:00|35015.3|34995.3|35008.9|34988.9|35044.3|35024.3|34996.4|34976.4|240
1665057900000|2022-10-06 12:05:00|35007.4|34987.4|35007.8|34987.8|35010.3|34990.3|34979.9|34959.9|187
1665058200000|2022-10-06 12:10:00|35018.9|34998.9|34976.4|34956.4|35032.8|35012.8|34958.9|34938.9|287
1665058500000|2022-10-06 12:15:00|34973.9|34953.9|35003.9|34983.9|35006.7|34986.7|34962.8|34942.8|183
1665058800000|2022-10-06 12:20:00|35001|34981|35056.7|35036.7|35094.6|35074.6|34998.9|34978.9|599
1665059100000|2022-10-06 12:25:00|35054.2|35034.2|34987.1|34967.1|35054.2|35034.2|34979.2|34959.2|217
1665059400000|2022-10-06 12:30:00|34988.6|34968.6|35040|35020|35110.4|35090.4|34988.6|34968.6|441
1665059700000|2022-10-06 12:35:00|35042.5|35022.5|35087.9|35067.9|35090|35070|35011|34991|262
1665060000000|2022-10-06 12:40:00|35086.4|35066.4|35017.5|34997.5|35087.5|35067.5|35013.5|34993.5|164
1665060300000|2022-10-06 12:45:00|35016|34996|34972.5|34952.5|35040.4|35020.4|34961|34941|205
1665060600000|2022-10-06 12:50:00|34970|34950|34988.1|34968.1|34992.1|34972.1|34929.6|34909.6|301
1665060900000|2022-10-06 12:55:00|34986.7|34966.7|34949.6|34929.6|34994.6|34974.6|34934.6|34914.6|145
1665061200000|2022-10-06 13:00:00|34947.1|34927.1|34861|34841|34952.1|34932.1|34834.6|34814.6|439
1665061500000|2022-10-06 13:05:00|34859.6|34839.6|34831.7|34811.7|34859.6|34839.6|34708.1|34688.1|813
1665061800000|2022-10-06 13:10:00|34832.7|34812.7|34901.3|34881.3|34907.3|34887.3|34812.3|34792.3|520
1665062100000|2022-10-06 13:15:00|34900.2|34880.2|34923.4|34903.4|34948.8|34928.8|34891.3|34871.3|429
1665062400000|2022-10-06 13:20:00|34924.8|34904.8|34903.8|34883.8|34943.8|34923.8|34893.8|34873.8|388
1665062700000|2022-10-06 13:25:00|34902.3|34882.3|34873.1|34853.1|34903.8|34883.8|34849.8|34829.8|292
1665063000000|2022-10-06 13:30:00|34870.2|34850.2|34931.6|34911.6|34951.6|34931.6|34845.2|34825.2|528
1665063300000|2022-10-06 13:35:00|34929.1|34909.1|34971.6|34951.6|34973.1|34953.1|34896.6|34876.6|261
1665063600000|2022-10-06 13:40:00|34970.2|34950.2|34967.4|34947.4|34982|34962|34939.1|34919.1|485
1665063900000|2022-10-06 13:45:00|34966.3|34946.3|34899.5|34879.5|35028.4|35008.4|34895.5|34875.5|805
1665064200000|2022-10-06 13:50:00|34898|34878|34924.1|34904.1|34932|34912|34871.6|34851.6|279
1665064500000|2022-10-06 13:55:00|34923|34903|34905.2|34885.2|34923|34903|34868|34848|347
1665064800000|2022-10-06 14:00:00|34903.7|34883.7|34849.8|34829.8|34928.7|34908.7|34849.8|34829.8|380
1665065100000|2022-10-06 14:05:00|34844.8|34824.8|34785.8|34765.8|34844.8|34824.8|34754.4|34734.4|563
1665065400000|2022-10-06 14:10:00|34783.3|34763.3|34732.9|34712.9|34783.3|34763.3|34713.3|34693.3|572
1665065700000|2022-10-06 14:15:00|34730.4|34710.4|34707.9|34687.9|34739|34719|34667.9|34647.9|565
1665066000000|2022-10-06 14:20:00|34711.9|34691.9|34721.5|34701.5|34745.4|34725.4|34682.5|34662.5|295
1665066300000|2022-10-06 14:25:00|34720.4|34700.4|34631.5|34611.5|34721.9|34701.9|34626.1|34606.1|410
1665066600000|2022-10-06 14:30:00|34630|34610|34605|34585|34637.2|34617.2|34580.7|34560.7|619
1665066900000|2022-10-06 14:35:00|34602.5|34582.5|34661.1|34641.1|34709|34689|34597.9|34577.9|587
1665067200000|2022-10-06 14:40:00|34658.6|34638.6|34665.8|34645.8|34687.9|34667.9|34632.9|34612.9|348
1665067500000|2022-10-06 14:45:00|34664.3|34644.3|34705.8|34685.8|34709.7|34689.7|34600.8|34580.8|317
1665067800000|2022-10-06 14:50:00|34703.3|34683.3|34628.3|34608.3|34728.3|34708.3|34628.3|34608.3|308
1665068100000|2022-10-06 14:55:00|34630.8|34610.8|34712.2|34692.2|34718.6|34698.6|34598.3|34578.3|396
1665068400000|2022-10-06 15:00:00|34710.7|34690.7|34648.2|34628.2|34713.2|34693.2|34643.2|34623.2|354
1665068700000|2022-10-06 15:05:00|34652.2|34632.2|34602.9|34582.9|34685.7|34665.7|34590.7|34570.7|210
1665069000000|2022-10-06 15:10:00|34604.3|34584.3|34582.8|34562.8|34619.3|34599.3|34575.7|34555.7|399
1665069300000|2022-10-06 15:15:00|34580.3|34560.3|34607.8|34587.8|34608.9|34588.9|34565|34545|372
1665069600000|2022-10-06 15:20:00|34608.9|34588.9|34578.9|34558.9|34621.4|34601.4|34566.4|34546.4|259
1665069900000|2022-10-06 15:25:00|34580.3|34560.3|34590.3|34570.3|34592.8|34572.8|34570|34550|169
1665070200000|2022-10-06 15:30:00|34587.8|34567.8|34575.3|34555.3|34602.8|34582.8|34562.8|34542.8|339
1665070500000|2022-10-06 15:35:00|34573.9|34553.9|34565.3|34545.3|34587.8|34567.8|34551.4|34531.4|514
1665070800000|2022-10-06 15:40:00|34564.3|34544.3|34574.2|34554.2|34577.8|34557.8|34552.8|34532.8|245
1665071100000|2022-10-06 15:45:00|34572.8|34552.8|34552.8|34532.8|34585.3|34565.3|34502.8|34482.8|433
1665071400000|2022-10-06 15:50:00|34551.7|34531.7|34561.4|34541.4|34597.8|34577.8|34537.8|34517.8|352
1665071700000|2022-10-06 15:55:00|34562.8|34542.8|34280.6|34260.6|34571.4|34551.4|34279.2|34259.2|1231
1665072000000|2022-10-06 16:00:00|34277.7|34257.7|34315.2|34295.2|34315.2|34295.2|34260.2|34240.2|1176
1665072300000|2022-10-06 16:05:00|34312.7|34292.7|34292.7|34272.7|34344.2|34324.2|34269.2|34249.2|585
1665072600000|2022-10-06 16:10:00|34294.1|34274.1|34316.3|34296.3|34330.2|34310.2|34249.1|34229.1|585
1665072900000|2022-10-06 16:15:00|34314.8|34294.8|34336.3|34316.3|34351.3|34331.3|34293.8|34273.8|300
1665073200000|2022-10-06 16:20:00|34334.8|34314.8|34366.3|34346.3|34393.8|34373.8|34329.8|34309.8|209
1665073500000|2022-10-06 16:25:00|34367.7|34347.7|34373.8|34353.8|34384.8|34364.8|34337.7|34317.7|208
1665073800000|2022-10-06 16:30:00|34372.3|34352.3|34435.2|34415.2|34439.1|34419.1|34369.8|34349.8|416
1665074100000|2022-10-06 16:35:00|34436.6|34416.6|34416.6|34396.6|34442|34422|34401.6|34381.6|337
1665074400000|2022-10-06 16:40:00|34414.1|34394.1|34424.1|34404.1|34424.1|34404.1|34385.5|34365.5|245
1665074700000|2022-10-06 16:45:00|34420.5|34400.5|34378.7|34358.7|34434.1|34414.1|34366.2|34346.2|260
1665075000000|2022-10-06 16:50:00|34377.3|34357.3|34370.2|34350.2|34389.1|34369.1|34359.8|34339.8|352
1665075300000|2022-10-06 16:55:00|34371.2|34351.2|34395.1|34375.1|34415.1|34395.1|34369.1|34349.1|1305
1665075600000|2022-10-06 17:00:00|34396.2|34376.2|34378.7|34358.7|34397.6|34377.6|34363.7|34343.7|187
1665075900000|2022-10-06 17:05:00|34380.1|34360.1|34346.2|34326.2|34380.1|34360.1|34343.7|34323.7|69
1665076200000|2022-10-06 17:10:00|34348.7|34328.7|34371.2|34351.2|34377.6|34357.6|34346.2|34326.2|75
1665076500000|2022-10-06 17:15:00|34369.8|34349.8|34381.2|34361.2|34386.2|34366.2|34368.7|34348.7|63
1665076800000|2022-10-06 17:20:00|34380.1|34360.1|34359.7|34339.7|34387.6|34367.6|34356.2|34336.2|73
1665077100000|2022-10-06 17:25:00|34357.2|34337.2|34372.2|34352.2|34374.7|34354.7|34351.2|34331.2|86
1665077400000|2022-10-06 17:30:00|34374.7|34354.7|34357.2|34337.2|34374.7|34354.7|34351.2|34331.2|109
1665077700000|2022-10-06 17:35:00|34358.7|34338.7|34349.7|34329.7|34359.7|34339.7|34336.2|34316.2|93
1665078000000|2022-10-06 17:40:00|34348.3|34328.3|34343.7|34323.7|34353.3|34333.3|34338.7|34318.7|55
1665078300000|2022-10-06 17:45:00|34341.2|34321.2|34346.1|34326.1|34346.1|34326.1|34331.1|34311.1|60
1665078600000|2022-10-06 17:50:00|34344.7|34324.7|34331.1|34311.1|34348.6|34328.6|34321.1|34301.1|38
1665078900000|2022-10-06 17:55:00|34329.7|34309.7|34332.2|34312.2|34346.1|34326.1|34313.6|34293.6|145
1665079200000|2022-10-06 18:00:00|34329.7|34309.7|34286.1|34266.1|34329.7|34309.7|34283.6|34263.6|141
1665079500000|2022-10-06 18:05:00|34287.2|34267.2|34316.1|34296.1|34319.7|34299.7|34282.2|34262.2|63
1665079800000|2022-10-06 18:10:00|34314.7|34294.7|34349.7|34329.7|34356.1|34336.1|34309.7|34289.7|37
1665080100000|2022-10-06 18:15:00|34347.2|34327.2|34333.6|34313.6|34362.2|34342.2|34332.2|34312.2|168
1665080400000|2022-10-06 18:20:00|34334.7|34314.7|34351.1|34331.1|34353.6|34333.6|34331.1|34311.1|27
1665080700000|2022-10-06 18:25:00|34353.6|34333.6|34356.1|34336.1|34366.1|34346.1|34351.1|34331.1|68
1665081000000|2022-10-06 18:30:00|34357.5|34337.5|34359.7|34339.7|34386.1|34366.1|34348.6|34328.6|88
1665081300000|2022-10-06 18:35:00|34361.1|34341.1|34336.1|34316.1|34368.6|34348.6|34332.2|34312.2|92
1665081600000|2022-10-06 18:40:00|34333.6|34313.6|34331.1|34311.1|34346.1|34326.1|34331.1|34311.1|36
1665081900000|2022-10-06 18:45:00|34330|34310|34275.7|34255.7|34331.1|34311.1|34275.7|34255.7|191
1665082200000|2022-10-06 18:50:00|34276.8|34256.8|34301.1|34281.1|34302.1|34282.1|34263.2|34243.2|88
1665082500000|2022-10-06 18:55:00|34302.1|34282.1|34305.7|34285.7|34320.7|34300.7|34293.2|34273.2|32
1665082800000|2022-10-06 19:00:00|34303.2|34283.2|34317.1|34297.1|34322.1|34302.1|34279.6|34259.6|35
1665083100000|2022-10-06 19:05:00|34313.2|34293.2|34337.1|34317.1|34337.1|34317.1|34302.1|34282.1|50
1665083400000|2022-10-06 19:10:00|34334.6|34314.6|34331|34311|34334.6|34314.6|34305.7|34285.7|23
1665083700000|2022-10-06 19:15:00|34332.5|34312.5|34328.5|34308.5|34338.5|34318.5|34318.5|34298.5|31
1665084000000|2022-10-06 19:20:00|34326|34306|34333.5|34313.5|34343.5|34323.5|34321|34301|80
1665084300000|2022-10-06 19:25:00|34331|34311|34355.7|34335.7|34355.7|34335.7|34328.5|34308.5|144
1665084600000|2022-10-06 19:30:00|34354.2|34334.2|34355.6|34335.6|34360.7|34340.7|34346.7|34326.7|30
1665084900000|2022-10-06 19:35:00|34358.1|34338.1|34348.1|34328.1|34363.1|34343.1|34345.6|34325.6|51
1665085200000|2022-10-06 19:40:00|34346.7|34326.7|34343.1|34323.1|34348.1|34328.1|34330.6|34310.6|32
1665085500000|2022-10-06 19:45:00|34340.6|34320.6|34334.2|34314.2|34361|34341|34334.2|34314.2|34
1665085800000|2022-10-06 19:50:00|34335.6|34315.6|34348.1|34328.1|34350.6|34330.6|34333.1|34313.1|24
1665086100000|2022-10-06 19:55:00|34345.6|34325.6|34340.6|34320.6|34358.1|34338.1|34325.6|34305.6|45
1665086400000|2022-10-06 20:00:00|34339.2|34319.2|34350.6|34330.6|34353.1|34333.1|34320.6|34300.6|41
1665086700000|2022-10-06 20:05:00|34349.5|34329.5|34325.6|34305.6|34349.5|34329.5|34325.6|34305.6|32
1665087000000|2022-10-06 20:10:00|34328.1|34308.1|34295.6|34275.6|34328.1|34308.1|34293.1|34273.1|38
1665087300000|2022-10-06 20:15:00|34298.1|34278.1|34285.6|34265.6|34298.1|34278.1|34280.6|34260.6|26
1665087600000|2022-10-06 20:20:00|34288.1|34268.1|34290.6|34270.6|34291.7|34271.7|34266.7|34246.7|62
1665087900000|2022-10-06 20:25:00|34288.1|34268.1|34268.1|34248.1|34298.1|34278.1|34264.5|34244.5|56
1665088200000|2022-10-06 20:30:00|34273.1|34253.1|34268.1|34248.1|34275.6|34255.6|34265.6|34245.6|20
1665088500000|2022-10-06 20:35:00|34266.6|34246.6|34298.1|34278.1|34315.6|34295.6|34266.6|34246.6|91
1665088800000|2022-10-06 20:40:00|34299.5|34279.5|34310.6|34290.6|34315.6|34295.6|34293.1|34273.1|11
1665089100000|2022-10-06 20:45:00|34309.5|34289.5|34308.1|34288.1|34320.6|34300.6|34308.1|34288.1|15
1665089400000|2022-10-06 20:50:00|34310.6|34290.6|34320.5|34300.5|34320.6|34300.6|34305.6|34285.6|55
1665089700000|2022-10-06 20:55:00|34319.1|34299.1|34316.6|34296.6|34319.5|34299.5|34305.5|34285.5|144
1665093600000|2022-10-06 22:00:00|34305.5|34285.5|34313|34293|34325.5|34305.5|34300.2|34280.2|44
1665093900000|2022-10-06 22:05:00|34315.5|34295.5|34303|34283|34323|34303|34303|34283|30
1665094200000|2022-10-06 22:10:00|34301.9|34281.9|34303|34283|34303|34283|34283|34263|20
1665094500000|2022-10-06 22:15:00|34302.9|34282.9|34300.4|34280.4|34302.9|34282.9|34291.9|34271.9|66
1665094800000|2022-10-06 22:20:00|34301.9|34281.9|34308.3|34288.3|34309.4|34289.4|34301.9|34281.9|12
1665095100000|2022-10-06 22:25:00|34309.4|34289.4|34300.4|34280.4|34309.4|34289.4|34297.9|34277.9|11
1665095400000|2022-10-06 22:30:00|34301.9|34281.9|34314.4|34294.4|34319.4|34299.4|34301.9|34281.9|8
1665095700000|2022-10-06 22:35:00|34312.9|34292.9|34309.3|34289.3|34316.8|34296.8|34306.5|34286.5|6
1665096000000|2022-10-06 22:40:00|34310.4|34290.4|34309.3|34289.3|34310.4|34290.4|34301.8|34281.8|8
1665096300000|2022-10-06 22:45:00|34310.8|34290.8|34316.8|34296.8|34316.8|34296.8|34310.8|34290.8|0
1665096600000|2022-10-06 22:50:00|||||||||8
1665096900000|2022-10-06 22:55:00|34319.3|34299.3|34310.4|34290.4|34319.3|34299.3|34309.3|34289.3|7
1665097200000|2022-10-06 23:00:00|34309.3|34289.3|34336.8|34316.8|34336.8|34316.8|34306.8|34286.8|18
1665097500000|2022-10-06 23:05:00|34339.3|34319.3|34326.8|34306.8|34344.3|34324.3|34326.8|34306.8|28
1665097800000|2022-10-06 23:10:00|34329.3|34309.3|34324.3|34304.3|34329.3|34309.3|34319.3|34299.3|13
1665098100000|2022-10-06 23:15:00|34322.9|34302.9|34317.9|34297.9|34324.3|34304.3|34311.8|34291.8|32
1665098400000|2022-10-06 23:20:00|34314.3|34294.3|34324.3|34304.3|34329.3|34309.3|34314.3|34294.3|5
1665098700000|2022-10-06 23:25:00|34321.8|34301.8|34326.8|34306.8|34331.8|34311.8|34319.3|34299.3|7
1665099000000|2022-10-06 23:30:00|34321.8|34301.8|34316.8|34296.8|34324.3|34304.3|34311.8|34291.8|13
1665099300000|2022-10-06 23:35:00|34314.3|34294.3|34286.8|34266.8|34316.8|34296.8|34285.7|34265.7|20
1665099600000|2022-10-06 23:40:00|34288.2|34268.2|34256.8|34236.8|34289.3|34269.3|34255.3|34235.3|24
1665099900000|2022-10-06 23:45:00|34259.3|34239.3|34220.3|34200.3|34259.3|34239.3|34205.3|34185.3|160
1665100200000|2022-10-06 23:50:00|34222.8|34202.8|34245.3|34225.3|34262.8|34242.8|34222.8|34202.8|35
1665100500000|2022-10-06 23:55:00|34244.3|34224.3|34240.3|34220.3|34248.9|34228.9|34233.9|34213.9|21
1665100800000|2022-10-07 00:00:00|34241.7|34221.7|34282.8|34262.8|34292.8|34272.8|34240.3|34220.3|155
1665101100000|2022-10-07 00:05:00|34280.3|34260.3|34271.7|34251.7|34302.8|34282.8|34250.3|34230.3|70
1665101400000|2022-10-07 00:10:00|34270.3|34250.3|34230.3|34210.3|34284.2|34264.2|34207.8|34187.8|83
1665101700000|2022-10-07 00:15:00|34231.7|34211.7|34242.8|34222.8|34250.3|34230.3|34217.8|34197.8|64
1665102000000|2022-10-07 00:20:00|34241.4|34221.4|34255.3|34235.3|34270.3|34250.3|34240.3|34220.3|50
1665102300000|2022-10-07 00:25:00|34256.7|34236.7|34265.3|34245.3|34282.8|34262.8|34256.7|34236.7|80
1665102600000|2022-10-07 00:30:00|34266.7|34246.7|34265.3|34245.3|34287.8|34267.8|34256.4|34236.4|37
1665102900000|2022-10-07 00:35:00|34266.3|34246.3|34265.3|34245.3|34275.3|34255.3|34245.3|34225.3|39
1665103200000|2022-10-07 00:40:00|34263.8|34243.8|34241.3|34221.3|34263.8|34243.8|34227.8|34207.8|76
1665103500000|2022-10-07 00:45:00|34242.8|34222.8|34235.3|34215.3|34255.3|34235.3|34212.4|34192.4|58
1665103800000|2022-10-07 00:50:00|34239.2|34219.2|34250.3|34230.3|34255.3|34235.3|34225.3|34205.3|26
1665104100000|2022-10-07 00:55:00|34246.3|34226.3|34197.7|34177.7|34250.3|34230.3|34197.7|34177.7|74
1665104400000|2022-10-07 01:00:00|34195.2|34175.2|34135.2|34115.2|34195.2|34175.2|34117.4|34097.4|221
1665104700000|2022-10-07 01:05:00|34133.8|34113.8|34197.7|34177.7|34197.7|34177.7|34051|34031|236
1665105000000|2022-10-07 01:10:00|34199.2|34179.2|34160.2|34140.2|34207.7|34187.7|34158.8|34138.8|74
1665105300000|2022-10-07 01:15:00|34162.7|34142.7|34137.4|34117.4|34170.2|34150.2|34087.4|34067.4|141
1665105600000|2022-10-07 01:20:00|34134.9|34114.9|34167.4|34147.4|34170.9|34150.9|34134.9|34114.9|60
1665105900000|2022-10-07 01:25:00|34171.3|34151.3|34207.4|34187.4|34212.4|34192.4|34157.4|34137.4|61
1665106200000|2022-10-07 01:30:00|34205.9|34185.9|34144.8|34124.8|34205.9|34185.9|34139.8|34119.8|35
1665106500000|2022-10-07 01:35:00|34147.3|34127.3|34229.8|34209.8|34229.8|34209.8|34144.8|34124.8|57
1665106800000|2022-10-07 01:40:00|34232.3|34212.3|34212.3|34192.3|34232.3|34212.3|34192.3|34172.3|34
1665107100000|2022-10-07 01:45:00|34207.3|34187.3|34127.3|34107.3|34212.3|34192.3|34124.8|34104.8|142
1665107400000|2022-10-07 01:50:00|34124.8|34104.8|34133.4|34113.4|34140.9|34120.9|34099.5|34079.5|190
1665107700000|2022-10-07 01:55:00|34132|34112|34160.9|34140.9|34163.7|34143.7|34118.4|34098.4|38
1665108000000|2022-10-07 02:00:00|34163.4|34143.4|34159.5|34139.5|34163.4|34143.4|34122|34102|79
1665108300000|2022-10-07 02:05:00|34157|34137|34107|34087|34167|34147|34104.5|34084.5|93
1665108600000|2022-10-07 02:10:00|34108.4|34088.4|34137|34117|34159.5|34139.5|34108|34088|28
1665108900000|2022-10-07 02:15:00|34138.4|34118.4|34179.4|34159.4|34191.9|34171.9|34134.5|34114.5|51
1665109200000|2022-10-07 02:20:00|34176.9|34156.9|34164.4|34144.4|34176.9|34156.9|34149.4|34129.4|43
1665109500000|2022-10-07 02:25:00|34161.9|34141.9|34159.4|34139.4|34186.9|34166.9|34154.4|34134.4|26
1665109800000|2022-10-07 02:30:00|34154.4|34134.4|34168|34148|34173|34153|34149.4|34129.4|16
1665110100000|2022-10-07 02:35:00|34166.9|34146.9|34229.4|34209.4|34231.9|34211.9|34164.4|34144.4|66
1665110400000|2022-10-07 02:40:00|34230.8|34210.8|34259.4|34239.4|34259.4|34239.4|34201.9|34181.9|65
1665110700000|2022-10-07 02:45:00|34256.9|34236.9|34259.4|34239.4|34294.4|34274.4|34241.9|34221.9|62
1665111000000|2022-10-07 02:50:00|34261.9|34241.9|34254.4|34234.4|34271.9|34251.9|34249.4|34229.4|35
1665111300000|2022-10-07 02:55:00|34249.4|34229.4|34199.4|34179.4|34251.9|34231.9|34199.4|34179.4|23
1665111600000|2022-10-07 03:00:00|34200.8|34180.8|34219.4|34199.4|34241.9|34221.9|34196.9|34176.9|41
1665111900000|2022-10-07 03:05:00|34224.4|34204.4|34186.9|34166.9|34226.9|34206.9|34186.9|34166.9|20
1665112200000|2022-10-07 03:10:00|34189.4|34169.4|34191.9|34171.9|34216.9|34196.9|34184.4|34164.4|28
1665112500000|2022-10-07 03:15:00|34190.8|34170.8|34189.4|34169.4|34199.4|34179.4|34179.4|34159.4|22
1665112800000|2022-10-07 03:20:00|34190.8|34170.8|34185.4|34165.4|34214.4|34194.4|34181.9|34161.9|24
1665113100000|2022-10-07 03:25:00|34184.4|34164.4|34181.9|34161.9|34221.9|34201.9|34171.9|34151.9|51
1665113400000|2022-10-07 03:30:00|34179.4|34159.4|34091.9|34071.9|34179.4|34159.4|34086.5|34066.5|111
1665113700000|2022-10-07 03:35:00|34090.4|34070.4|34139.4|34119.4|34141.9|34121.9|34089.4|34069.4|43
1665114000000|2022-10-07 03:40:00|34140.8|34120.8|34164.3|34144.3|34179.3|34159.3|34139.4|34119.4|20
1665114300000|2022-10-07 03:45:00|34162.9|34142.9|34151.8|34131.8|34169.3|34149.3|34149.3|34129.3|19
1665114600000|2022-10-07 03:50:00|34153.3|34133.3|34151.8|34131.8|34164.3|34144.3|34146.8|34126.8|14
1665114900000|2022-10-07 03:55:00|34149.3|34129.3|34134.3|34114.3|34159.3|34139.3|34131.8|34111.8|16
1665115200000|2022-10-07 04:00:00|34135.4|34115.4|34140.4|34120.4|34148.2|34128.2|34121.8|34101.8|24
1665115500000|2022-10-07 04:05:00|34141.8|34121.8|34159.3|34139.3|34174.3|34154.3|34139.3|34119.3|17
1665115800000|2022-10-07 04:10:00|34156.8|34136.8|34149.3|34129.3|34166.8|34146.8|34147.9|34127.9|10
1665116100000|2022-10-07 04:15:00|34151.8|34131.8|34165.4|34145.4|34176.8|34156.8|34151.8|34131.8|15
1665116400000|2022-10-07 04:20:00|34161.5|34141.5|34164.3|34144.3|34170.4|34150.4|34149.3|34129.3|20
1665116700000|2022-10-07 04:25:00|34156.8|34136.8|34159.3|34139.3|34161.8|34141.8|34146.8|34126.8|14
1665117000000|2022-10-07 04:30:00|34160.7|34140.7|34104.3|34084.3|34174.3|34154.3|34102.9|34082.9|41
1665117300000|2022-10-07 04:35:00|34102.9|34082.9|34113.2|34093.2|34120.7|34100.7|34079.6|34059.6|58
1665117600000|2022-10-07 04:40:00|34110.4|34090.4|34111.8|34091.8|34114.3|34094.3|34081.8|34061.8|57
1665117900000|2022-10-07 04:45:00|34112.9|34092.9|34092.8|34072.8|34118.2|34098.2|34092.8|34072.8|21
1665118200000|2022-10-07 04:50:00|34090.3|34070.3|34059.3|34039.3|34095.7|34075.7|34056.8|34036.8|84
1665118500000|2022-10-07 04:55:00|34060.7|34040.7|34051.8|34031.8|34074.3|34054.3|34049.3|34029.3|48
1665118800000|2022-10-07 05:00:00|34050.3|34030.3|34085.3|34065.3|34095.7|34075.7|34050.3|34030.3|55
1665119100000|2022-10-07 05:05:00|34086.8|34066.8|34089.2|34069.2|34114.2|34094.2|34076.8|34056.8|67
1665119400000|2022-10-07 05:10:00|34091.7|34071.7|34089.2|34069.2|34119.2|34099.2|34080.7|34060.7|30
1665119700000|2022-10-07 05:15:00|34090.7|34070.7|34104.2|34084.2|34114.2|34094.2|34089.2|34069.2|45
1665120000000|2022-10-07 05:20:00|34105.3|34085.3|34128.2|34108.2|34128.2|34108.2|34089.2|34069.2|36
1665120300000|2022-10-07 05:25:00|34129.2|34109.2|34119.2|34099.2|34133.2|34113.2|34100.3|34080.3|40
1665120600000|2022-10-07 05:30:00|34118.1|34098.1|34088.1|34068.1|34120.6|34100.6|34086.7|34066.7|42
1665120900000|2022-10-07 05:35:00|34091.7|34071.7|34161.7|34141.7|34161.7|34141.7|34091.7|34071.7|55
1665121200000|2022-10-07 05:40:00|34160.6|34140.6|34181.7|34161.7|34184.2|34164.2|34150.6|34130.6|67
1665121500000|2022-10-07 05:45:00|34176.7|34156.7|34160.6|34140.6|34194.5|34174.5|34138.1|34118.1|118
1665121800000|2022-10-07 05:50:00|34157.8|34137.8|34190.6|34170.6|34190.6|34170.6|34153.1|34133.1|59
1665122100000|2022-10-07 05:55:00|34192|34172|34207|34187|34216|34196|34185.6|34165.6|63
1665122400000|2022-10-07 06:00:00|34208.1|34188.1|34159.5|34139.5|34212|34192|34159.2|34139.2|113
1665122700000|2022-10-07 06:05:00|34158.4|34138.4|34189.2|34169.2|34227|34207|34154.5|34134.5|108
1665123000000|2022-10-07 06:10:00|34188.1|34168.1|34175.6|34155.6|34212|34192|34171.7|34151.7|69
1665123300000|2022-10-07 06:15:00|34178.1|34158.1|34165.2|34145.2|34199.2|34179.2|34155.6|34135.6|86
1665123600000|2022-10-07 06:20:00|34166.7|34146.7|34079.2|34059.2|34166.7|34146.7|34064.2|34044.2|216
1665123900000|2022-10-07 06:25:00|34081.7|34061.7|34055.2|34035.2|34086.7|34066.7|34044.2|34024.2|209
1665124200000|2022-10-07 06:30:00|34056.7|34036.7|34101.6|34081.6|34109.1|34089.1|34056.7|34036.7|156
1665124500000|2022-10-07 06:35:00|34099.1|34079.1|34094.1|34074.1|34109.1|34089.1|34076.6|34056.6|101
1665124800000|2022-10-07 06:40:00|34095.2|34075.2|34126.6|34106.6|34139.1|34119.1|34089.1|34069.1|140
1665125100000|2022-10-07 06:45:00|34128.1|34108.1|34114.1|34094.1|34129.1|34109.1|34089.1|34069.1|169
1665125400000|2022-10-07 06:50:00|34116.6|34096.6|34169.1|34149.1|34171.6|34151.6|34114.1|34094.1|103
1665125700000|2022-10-07 06:55:00|34171.6|34151.6|34129.1|34109.1|34175.5|34155.5|34111.6|34091.6|92
1665126000000|2022-10-07 07:00:00|34134.1|34114.1|34194.1|34174.1|34204.1|34184.1|34119.1|34099.1|184
1665126300000|2022-10-07 07:05:00|34199.1|34179.1|34239.1|34219.1|34251.6|34231.6|34157.7|34137.7|157
1665126600000|2022-10-07 07:10:00|34241.6|34221.6|34339.1|34319.1|34364.1|34344.1|34239.1|34219.1|492
1665126900000|2022-10-07 07:15:00|34336.6|34316.6|34310.2|34290.2|34340.2|34320.2|34295.2|34275.2|159
1665127200000|2022-10-07 07:20:00|34315.2|34295.2|34318.8|34298.8|34330.2|34310.2|34283.8|34263.8|91
1665127500000|2022-10-07 07:25:00|34317.3|34297.3|34225.9|34205.9|34322.3|34302.3|34225.9|34205.9|168
1665127800000|2022-10-07 07:30:00|34228.4|34208.4|34218.4|34198.4|34240.9|34220.9|34190.9|34170.9|119
1665128100000|2022-10-07 07:35:00|34221.2|34201.2|34283.7|34263.7|34286.2|34266.2|34221.2|34201.2|95
1665128400000|2022-10-07 07:40:00|34282.7|34262.7|34250.1|34230.1|34293.7|34273.7|34246.2|34226.2|99
1665128700000|2022-10-07 07:45:00|34251.2|34231.2|34241.2|34221.2|34253.7|34233.7|34221.2|34201.2|52
1665129000000|2022-10-07 07:50:00|34243.7|34223.7|34203.4|34183.4|34261.2|34241.2|34189.8|34169.8|110
1665129300000|2022-10-07 07:55:00|34202.3|34182.3|34151.2|34131.2|34218.7|34198.7|34132.3|34112.3|129
1665129600000|2022-10-07 08:00:00|34150.1|34130.1|34173.7|34153.7|34178.7|34158.7|34121.2|34101.2|108
1665129900000|2022-10-07 08:05:00|34176.2|34156.2|34248.7|34228.7|34248.7|34228.7|34163.7|34143.7|80
1665130200000|2022-10-07 08:10:00|34250.1|34230.1|34296.2|34276.2|34306.2|34286.2|34241.2|34221.2|112
1665130500000|2022-10-07 08:15:00|34295.1|34275.1|34287.3|34267.3|34321.2|34301.2|34281.2|34261.2|46
1665130800000|2022-10-07 08:20:00|34289.8|34269.8|34309|34289|34322.9|34302.9|34281.5|34261.5|111
1665131100000|2022-10-07 08:25:00|34311.5|34291.5|34286.5|34266.5|34329|34309|34286.5|34266.5|41
1665131400000|2022-10-07 08:30:00|34289|34269|34276.8|34256.8|34289|34269|34232.6|34212.6|123
1665131700000|2022-10-07 08:35:00|34275.4|34255.4|34295.4|34275.4|34315.8|34295.8|34270.4|34250.4|103
1665132000000|2022-10-07 08:40:00|34292.9|34272.9|34305.4|34285.4|34323.3|34303.3|34291.8|34271.8|35
1665132300000|2022-10-07 08:45:00|34306.8|34286.8|34331.8|34311.8|34336.8|34316.8|34295.4|34275.4|74
1665132600000|2022-10-07 08:50:00|34334.3|34314.3|34326.8|34306.8|34334.3|34314.3|34315.4|34295.4|30
1665132900000|2022-10-07 08:55:00|34328.2|34308.2|34314|34294|34354.3|34334.3|34314|34294|70
1665133200000|2022-10-07 09:00:00|34316.5|34296.5|34355.7|34335.7|34371.8|34351.8|34306.8|34286.8|112
1665133500000|2022-10-07 09:05:00|34358.2|34338.2|34359.3|34339.3|34361.8|34341.8|34326.8|34306.8|61
1665133800000|2022-10-07 09:10:00|34360.7|34340.7|34341.8|34321.8|34363.2|34343.2|34329.3|34309.3|70
1665134100000|2022-10-07 09:15:00|34343.2|34323.2|34384.3|34364.3|34386.8|34366.8|34341.8|34321.8|69
1665134400000|2022-10-07 09:20:00|34385.4|34365.4|34386.8|34366.8|34421.5|34401.5|34375|34355|112
1665134700000|2022-10-07 09:25:00|34387.9|34367.9|34341.4|34321.4|34387.9|34367.9|34321.4|34301.4|116
1665135000000|2022-10-07 09:30:00|34337.9|34317.9|34343.9|34323.9|34350.4|34330.4|34308.9|34288.9|51
1665135300000|2022-10-07 09:35:00|34342.9|34322.9|34361.4|34341.4|34368.9|34348.9|34326.4|34306.4|46
1665135600000|2022-10-07 09:40:00|34363.9|34343.9|34335|34315|34366.4|34346.4|34333.9|34313.9|40
1665135900000|2022-10-07 09:45:00|34333.9|34313.9|34303.9|34283.9|34338.9|34318.9|34303.9|34283.9|51
1665136200000|2022-10-07 09:50:00|34302.5|34282.5|34326.4|34306.4|34326.4|34306.4|34288.9|34268.9|91
1665136500000|2022-10-07 09:55:00|34325|34305|34340|34320|34346.4|34326.4|34316.4|34296.4|49
1665136800000|2022-10-07 10:00:00|34341.4|34321.4|34288.6|34268.6|34353.6|34333.6|34288.6|34268.6|57
1665137100000|2022-10-07 10:05:00|34290|34270|34335|34315|34337.5|34317.5|34290|34270|73
1665137400000|2022-10-07 10:10:00|34333.6|34313.6|34330|34310|34342.8|34322.8|34320|34300|52
1665137700000|2022-10-07 10:15:00|34332.5|34312.5|34280|34260|34338.9|34318.9|34280|34260|74
1665138000000|2022-10-07 10:20:00|34277.5|34257.5|34256|34236|34277.5|34257.5|34241.1|34221.1|124
1665138300000|2022-10-07 10:25:00|34258.2|34238.2|34239.6|34219.6|34276|34256|34234.3|34214.3|64
1665138600000|2022-10-07 10:30:00|34237.1|34217.1|34259.6|34239.6|34259.6|34239.6|34216|34196|64
1665138900000|2022-10-07 10:35:00|34262.1|34242.1|34291|34271|34294.9|34274.9|34259.6|34239.6|42
1665139200000|2022-10-07 10:40:00|34289.6|34269.6|34274.9|34254.9|34296|34276|34258.5|34238.5|40
1665139500000|2022-10-07 10:45:00|34273.5|34253.5|34331|34311|34336|34316|34271|34251|90
1665139800000|2022-10-07 10:50:00|34328.5|34308.5|34273.5|34253.5|34328.5|34308.5|34273.5|34253.5|42
1665140100000|2022-10-07 10:55:00|34271|34251|34252.4|34232.4|34272.4|34252.4|34238.5|34218.5|47
1665140400000|2022-10-07 11:00:00|34251.3|34231.3|34271|34251|34272.1|34252.1|34242.1|34222.1|54
1665140700000|2022-10-07 11:05:00|34268.5|34248.5|34243.5|34223.5|34287.1|34267.1|34241|34221|97
1665141000000|2022-10-07 11:10:00|34242.1|34222.1|34256|34236|34268.5|34248.5|34227.1|34207.1|99
1665141300000|2022-10-07 11:15:00|34259.9|34239.9|34246|34226|34271|34251|34219.6|34199.6|98
1665141600000|2022-10-07 11:20:00|34241|34221|34187.1|34167.1|34241|34221|34187.1|34167.1|104
1665141900000|2022-10-07 11:25:00|34184.6|34164.6|34178.5|34158.5|34188.5|34168.5|34153.5|34133.5|93
1665142200000|2022-10-07 11:30:00|34179.9|34159.9|34243.5|34223.5|34256|34236|34176|34156|120
1665142500000|2022-10-07 11:35:00|34246|34226|34203.5|34183.5|34254.6|34234.6|34201|34181|157
1665142800000|2022-10-07 11:40:00|34202.4|34182.4|34213.5|34193.5|34216|34196|34182|34162|103
1665143100000|2022-10-07 11:45:00|34214.9|34194.9|34261|34241|34262.4|34242.4|34212.4|34192.4|104
1665143400000|2022-10-07 11:50:00|34262.4|34242.4|34248.4|34228.4|34263.5|34243.5|34228.1|34208.1|133
1665143700000|2022-10-07 11:55:00|34249.9|34229.9|34245.9|34225.9|34259.9|34239.9|34237|34217|74
1665144000000|2022-10-07 12:00:00|34247.4|34227.4|34275.2|34255.2|34298|34278|34220.9|34200.9|156
1665144300000|2022-10-07 12:05:00|34272.7|34252.7|34240.2|34220.2|34275.2|34255.2|34203.8|34183.8|130
1665144600000|2022-10-07 12:10:00|34235.2|34215.2|34219.8|34199.8|34269.1|34249.1|34216.3|34196.3|305
1665144900000|2022-10-07 12:15:00|34221.3|34201.3|34227.7|34207.7|34243.8|34223.8|34188.7|34168.7|165
1665145200000|2022-10-07 12:20:00|34226.6|34206.6|34236.6|34216.6|34239.1|34219.1|34212.7|34192.7|130
1665145500000|2022-10-07 12:25:00|34235.2|34215.2|34272.3|34252.3|34272.3|34252.3|34154.1|34134.1|220
1665145800000|2022-10-07 12:30:00|34283|34263|34176.2|34156.2|34298|34278|33773.7|33753.7|1587
1665146100000|2022-10-07 12:35:00|34178.7|34158.7|34069.8|34049.8|34228.7|34208.7|33916.6|33896.6|663
1665146400000|2022-10-07 12:40:00|34067.3|34047.3|33908.7|33888.7|34067.3|34047.3|33904.8|33884.8|417
1665146700000|2022-10-07 12:45:00|33907.3|33887.3|33871.2|33851.2|33933.7|33913.7|33811.2|33791.2|482
1665147000000|2022-10-07 12:50:00|33869.8|33849.8|33881.2|33861.2|33903.7|33883.7|33783.4|33763.4|427
1665147300000|2022-10-07 12:55:00|33878.7|33858.7|33962.3|33942.3|33979.8|33959.8|33843.7|33823.7|581
1665147600000|2022-10-07 13:00:00|33961.2|33941.2|33973.7|33953.7|34046.2|34026.2|33936.2|33916.2|486
1665147900000|2022-10-07 13:05:00|33971.2|33951.2|34024.8|34004.8|34036.2|34016.2|33948.7|33928.7|348
1665148200000|2022-10-07 13:10:00|34022.6|34002.6|34061.5|34041.5|34088.7|34068.7|33988.7|33968.7|476
1665148500000|2022-10-07 13:15:00|34064|34044|34116.8|34096.8|34141.8|34121.8|34050.1|34030.1|746
1665148800000|2022-10-07 13:20:00|34119.3|34099.3|34085.4|34065.4|34125.7|34105.7|34077.9|34057.9|332
1665149100000|2022-10-07 13:25:00|34082.9|34062.9|34061.8|34041.8|34118.2|34098.2|34033.2|34013.2|533
1665149400000|2022-10-07 13:30:00|34063.2|34043.2|34096.8|34076.8|34119.3|34099.3|34018.2|33998.2|644
1665149700000|2022-10-07 13:35:00|34098.2|34078.2|34083.2|34063.2|34134.3|34114.3|34034.3|34014.3|632
1665150000000|2022-10-07 13:40:00|34084.6|34064.6|34014.3|33994.3|34142.1|34122.1|34006.8|33986.8|414
1665150300000|2022-10-07 13:45:00|34012.9|33992.9|33884|33864|34031.5|34011.5|33884|33864|699
1665150600000|2022-10-07 13:50:00|33881.5|33861.5|33924|33904|33939|33919|33861.5|33841.5|384
1665150900000|2022-10-07 13:55:00|33925.4|33905.4|33854.3|33834.3|33950.7|33930.7|33849.3|33829.3|352
1665151200000|2022-10-07 14:00:00|33851.8|33831.8|33786.1|33766.1|33854.3|33834.3|33755|33735|941
1665151500000|2022-10-07 14:05:00|33784.7|33764.7|33823.6|33803.6|33853.6|33833.6|33778.6|33758.6|340
1665151800000|2022-10-07 14:10:00|33821.1|33801.1|33851.1|33831.1|33891.1|33871.1|33808.6|33788.6|402
1665152100000|2022-10-07 14:15:00|33854.7|33834.7|33923.6|33903.6|33934.7|33914.7|33841.1|33821.1|215
1665152400000|2022-10-07 14:20:00|33921.1|33901.1|33985.3|33965.3|34018.9|33998.9|33898.9|33878.9|491
1665152700000|2022-10-07 14:25:00|33982.8|33962.8|33930.3|33910.3|34000.3|33980.3|33911.4|33891.4|171
1665153000000|2022-10-07 14:30:00|33931.7|33911.7|33898.9|33878.9|33948.9|33928.9|33882.5|33862.5|181
1665153300000|2022-10-07 14:35:00|33895.3|33875.3|33855|33835|33896.4|33876.4|33847.5|33827.5|182
1665153600000|2022-10-07 14:40:00|33857.8|33837.8|33868.9|33848.9|33916.4|33896.4|33847.5|33827.5|208
1665153900000|2022-10-07 14:45:00|33871.4|33851.4|33925.3|33905.3|33926.4|33906.4|33855.3|33835.3|200
1665154200000|2022-10-07 14:50:00|33926.7|33906.7|33971.7|33951.7|33980.6|33960.6|33898.1|33878.1|219
1665154500000|2022-10-07 14:55:00|33973.1|33953.1|33895.3|33875.3|33974.2|33954.2|33889.2|33869.2|167
1665154800000|2022-10-07 15:00:00|33894.2|33874.2|33921.7|33901.7|33954.5|33934.5|33894.2|33874.2|210
1665155100000|2022-10-07 15:05:00|33923.1|33903.1|33856.7|33836.7|33928.1|33908.1|33856.4|33836.4|261
1665155400000|2022-10-07 15:10:00|33854.2|33834.2|33878.1|33858.1|33911.7|33891.7|33854.2|33834.2|155
1665155700000|2022-10-07 15:15:00|33879.2|33859.2|33787.8|33767.8|33889.2|33869.2|33787.8|33767.8|233
1665156000000|2022-10-07 15:20:00|33789.2|33769.2|33766.7|33746.7|33824.2|33804.2|33754.2|33734.2|302
1665156300000|2022-10-07 15:25:00|33764.2|33744.2|33769.5|33749.5|33773.1|33753.1|33719.5|33699.5|486
1665156600000|2022-10-07 15:30:00|33768.1|33748.1|33777.3|33757.3|33782.3|33762.3|33744.5|33724.5|352
1665156900000|2022-10-07 15:35:00|33780.1|33760.1|33815.9|33795.9|33829.5|33809.5|33770.9|33750.9|409
1665157200000|2022-10-07 15:40:00|33814.5|33794.5|33855.9|33835.9|33867.3|33847.3|33807|33787|368
1665157500000|2022-10-07 15:45:00|33854.5|33834.5|33773.4|33753.4|33854.5|33834.5|33773.4|33753.4|257
1665157800000|2022-10-07 15:50:00|33774.8|33754.8|33824|33804|33847.6|33827.6|33764.8|33744.8|246
1665158100000|2022-10-07 15:55:00|33832.6|33812.6|33905.1|33885.1|33905.1|33885.1|33827.3|33807.3|261
1665158400000|2022-10-07 16:00:00|33910.1|33890.1|33945.1|33925.1|33965.1|33945.1|33890.1|33870.1|394
1665158700000|2022-10-07 16:05:00|33943.7|33923.7|33967.6|33947.6|34008.7|33988.7|33936.5|33916.5|359
1665159000000|2022-10-07 16:10:00|33970.1|33950.1|33959|33939|34020.1|34000.1|33959|33939|166
1665159300000|2022-10-07 16:15:00|33960.1|33940.1|33931.5|33911.5|33967.9|33947.9|33916.5|33896.5|247
1665159600000|2022-10-07 16:20:00|33930.1|33910.1|33856.1|33836.1|33936.2|33916.2|33856.1|33836.1|255
1665159900000|2022-10-07 16:25:00|33857.2|33837.2|33876.5|33856.5|33902.5|33882.5|33855.1|33835.1|104
1665160200000|2022-10-07 16:30:00|33875|33855|33857.5|33837.5|33877.5|33857.5|33857.5|33837.5|160
1665160500000|2022-10-07 16:35:00|33858.9|33838.9|33870|33850|33872.5|33852.5|33846.1|33826.1|169
1665160800000|2022-10-07 16:40:00|33873.9|33853.9|33860|33840|33885|33865|33855|33835|161
1665161100000|2022-10-07 16:45:00|33862.8|33842.8|33832.8|33812.8|33872.8|33852.8|33832.8|33812.8|231
1665161400000|2022-10-07 16:50:00|33830.3|33810.3|33793.6|33773.6|33849.2|33829.2|33793.6|33773.6|280
1665161700000|2022-10-07 16:55:00|33791.1|33771.1|33817.8|33797.8|33817.8|33797.8|33762.2|33742.2|1875
1665162000000|2022-10-07 17:00:00|33821.7|33801.7|33800.6|33780.6|33825.6|33805.6|33792.8|33772.8|555
1665162300000|2022-10-07 17:05:00|33801.7|33781.7|33795.6|33775.6|33806.7|33786.7|33795.6|33775.6|96
1665162600000|2022-10-07 17:10:00|33796.7|33776.7|33844.5|33824.5|33844.5|33824.5|33793.1|33773.1|154
1665162900000|2022-10-07 17:15:00|33845.6|33825.6|33896.2|33876.2|33922.3|33902.3|33845.6|33825.6|400
1665163200000|2022-10-07 17:20:00|33894.8|33874.8|33863.4|33843.4|33899.8|33879.8|33863.4|33843.4|226
1665163500000|2022-10-07 17:25:00|33866.2|33846.2|33858.4|33838.4|33883.4|33863.4|33853.4|33833.4|183
1665163800000|2022-10-07 17:30:00|33855.9|33835.9|33840.9|33820.9|33860.9|33840.9|33819.5|33799.5|110
1665164100000|2022-10-07 17:35:00|33838.4|33818.4|33845.9|33825.9|33855.9|33835.9|33837|33817|23
1665164400000|2022-10-07 17:40:00|33848.4|33828.4|33865.9|33845.9|33877|33857|33848.4|33828.4|48
1665164700000|2022-10-07 17:45:00|33864.5|33844.5|33869.8|33849.8|33879.8|33859.8|33853.7|33833.7|57
1665165000000|2022-10-07 17:50:00|33867.3|33847.3|33849.8|33829.8|33882.3|33862.3|33847.3|33827.3|44
1665165300000|2022-10-07 17:55:00|33848.4|33828.4|33832.3|33812.3|33877.6|33857.6|33832.3|33812.3|89
1665165600000|2022-10-07 18:00:00|33829.8|33809.8|33805.9|33785.9|33829.8|33809.8|33802.3|33782.3|80
1665165900000|2022-10-07 18:05:00|33804.8|33784.8|33803.4|33783.4|33827.3|33807.3|33802.3|33782.3|89
1665166200000|2022-10-07 18:10:00|33802.3|33782.3|33805.8|33785.8|33811.2|33791.2|33783.7|33763.7|84
1665166500000|2022-10-07 18:15:00|33807.3|33787.3|33794.7|33774.7|33810.8|33790.8|33792.2|33772.2|31
1665166800000|2022-10-07 18:20:00|33792.2|33772.2|33793.3|33773.3|33805.8|33785.8|33782.2|33762.2|36
1665167100000|2022-10-07 18:25:00|33795.8|33775.8|33738.3|33718.3|33800.8|33780.8|33738.3|33718.3|141
1665167400000|2022-10-07 18:30:00|33734.4|33714.4|33750.5|33730.5|33750.8|33730.8|33728.3|33708.3|137
1665167700000|2022-10-07 18:35:00|33755.5|33735.5|33765.5|33745.5|33769.4|33749.4|33750.5|33730.5|33
1665168000000|2022-10-07 18:40:00|33760.5|33740.5|33745.5|33725.5|33770.5|33750.5|33745.5|33725.5|27
1665168300000|2022-10-07 18:45:00|33749.1|33729.1|33736.9|33716.9|33753|33733|33728|33708|63
1665168600000|2022-10-07 18:50:00|33735.5|33715.5|33738|33718|33740.5|33720.5|33730.5|33710.5|58
1665168900000|2022-10-07 18:55:00|33735.5|33715.5|33736.9|33716.9|33740.5|33720.5|33723|33703|37
1665169200000|2022-10-07 19:00:00|33735.5|33715.5|33749.4|33729.4|33750.5|33730.5|33723|33703|83
1665169500000|2022-10-07 19:05:00|33746.9|33726.9|33735.5|33715.5|33749.4|33729.4|33734.1|33714.1|31
1665169800000|2022-10-07 19:10:00|33738|33718|33714|33694|33745.5|33725.5|33712.9|33692.9|49
1665170100000|2022-10-07 19:15:00|33712.9|33692.9|33700.4|33680.4|33730.4|33710.4|33696.8|33676.8|68
1665170400000|2022-10-07 19:20:00|33699|33679|33705.4|33685.4|33706.8|33686.8|33690.4|33670.4|80
1665170700000|2022-10-07 19:25:00|33704|33684|33675.4|33655.4|33704|33684|33660.4|33640.4|96
1665171000000|2022-10-07 19:30:00|33674.3|33654.3|33673.2|33653.2|33677.9|33657.9|33665.4|33645.4|23
1665171300000|2022-10-07 19:35:00|33675.4|33655.4|33724.3|33704.3|33724.3|33704.3|33671.8|33651.8|37
1665171600000|2022-10-07 19:40:00|33722.9|33702.9|33737.9|33717.9|33745.4|33725.4|33711.8|33691.8|52
1665171900000|2022-10-07 19:45:00|33740.4|33720.4|33705.4|33685.4|33743.2|33723.2|33702.9|33682.9|37
1665172200000|2022-10-07 19:50:00|33704|33684|33712.9|33692.9|33737.9|33717.9|33704|33684|39
1665172500000|2022-10-07 19:55:00|33714|33694|33730.4|33710.4|33737.9|33717.9|33709|33689|76
1665172800000|2022-10-07 20:00:00|33727.9|33707.9|33740.4|33720.4|33745.4|33725.4|33717.9|33697.9|45
1665173100000|2022-10-07 20:05:00|33741.8|33721.8|33750.4|33730.4|33750.4|33730.4|33735.4|33715.4|38
1665173400000|2022-10-07 20:10:00|33747.9|33727.9|33752.9|33732.9|33762.9|33742.9|33745.4|33725.4|79
1665173700000|2022-10-07 20:15:00|33754.3|33734.3|33758.9|33738.9|33762.9|33742.9|33749|33729|21
1665174000000|2022-10-07 20:20:00|33760.4|33740.4|33768.2|33748.2|33772.9|33752.9|33751.4|33731.4|60
1665174300000|2022-10-07 20:25:00|33766.8|33746.8|33768.9|33748.9|33778.9|33758.9|33765.3|33745.3|76
1665174600000|2022-10-07 20:30:00|33770.3|33750.3|33752.8|33732.8|33770.3|33750.3|33752.8|33732.8|22
1665174900000|2022-10-07 20:35:00|33750.3|33730.3|33752.8|33732.8|33756.4|33736.4|33750.3|33730.3|18
1665175200000|2022-10-07 20:40:00|33755|33735|33753.9|33733.9|33756.4|33736.4|33745.3|33725.3|22
1665175500000|2022-10-07 20:45:00|33751.4|33731.4|33752.8|33732.8|33753.9|33733.9|33737.8|33717.8|21
1665175800000|2022-10-07 20:50:00|33755.3|33735.3|33747.8|33727.8|33755.3|33735.3|33745.3|33725.3|25
1665176100000|2022-10-07 20:55:00|33750.3|33730.3|33762.8|33742.8|33764.2|33744.2|33747.8|33727.8|45
1665352800000|2022-10-09 22:00:00|33739.5|33719.5|33683.6|33663.6|33739.5|33719.5|33643.6|33623.6|149
1665353100000|2022-10-09 22:05:00|33686.1|33666.1|33724.7|33704.7|33724.7|33704.7|33654.9|33634.9|55
1665353400000|2022-10-09 22:10:00|33733.6|33713.6|33694.7|33674.7|33733.6|33713.6|33686.1|33666.1|25
1665353700000|2022-10-09 22:15:00|33693.6|33673.6|33698.6|33678.6|33713.6|33693.6|33691.1|33671.1|25
1665354000000|2022-10-09 22:20:00|33684.7|33664.7|33678.6|33658.6|33698.6|33678.6|33673.6|33653.6|34
1665354300000|2022-10-09 22:25:00|33679.9|33659.9|33683.5|33663.5|33691.1|33671.1|33646.1|33626.1|71
1665354600000|2022-10-09 22:30:00|33686|33666|33683.5|33663.5|33693.5|33673.5|33663.5|33643.5|17
1665354900000|2022-10-09 22:35:00|33679.7|33659.7|33698.5|33678.5|33708.5|33688.5|33679.7|33659.7|37
1665355200000|2022-10-09 22:40:00|33701|33681|33673.5|33653.5|33718.5|33698.5|33673.5|33653.5|70
1665355500000|2022-10-09 22:45:00|33676|33656|33698.5|33678.5|33706|33686|33676|33656|100
1665355800000|2022-10-09 22:50:00|33699.7|33679.7|33708.5|33688.5|33711|33691|33692.2|33672.2|55
1665356100000|2022-10-09 22:55:00|33707.2|33687.2|33683.5|33663.5|33709.7|33689.7|33683.5|33663.5|210
1665356400000|2022-10-09 23:00:00|33681|33661|33713.5|33693.5|33721|33701|33658.5|33638.5|63
1665356700000|2022-10-09 23:05:00|33716|33696|33736|33716|33736|33716|33708.3|33688.3|26
1665357000000|2022-10-09 23:10:00|33738.5|33718.5|33738.5|33718.5|33746|33726|33728.5|33708.5|50
1665357300000|2022-10-09 23:15:00|33737.3|33717.3|33746|33726|33753.5|33733.5|33737.3|33717.3|13
1665357600000|2022-10-09 23:20:00|33749.6|33729.6|33749.6|33729.6|33762.3|33742.3|33747.1|33727.1|19
1665357900000|2022-10-09 23:25:00|33748.5|33728.5|33733.5|33713.5|33753.5|33733.5|33733.5|33713.5|17
1665358200000|2022-10-09 23:30:00|33736|33716|33718.5|33698.5|33736|33716|33688.5|33668.5|63
1665358500000|2022-10-09 23:35:00|33719.8|33699.8|33735.9|33715.9|33740.9|33720.9|33715.9|33695.9|8
1665358800000|2022-10-09 23:40:00|33738.4|33718.4|33744.8|33724.8|33748.4|33728.4|33728.4|33708.4|13
1665359100000|2022-10-09 23:45:00|33745.9|33725.9|33738.4|33718.4|33755.9|33735.9|33738.4|33718.4|9
1665359400000|2022-10-09 23:50:00|33740.9|33720.9|33740.9|33720.9|33744.8|33724.8|33729.6|33709.6|22
1665359700000|2022-10-09 23:55:00|33743.4|33723.4|33763.4|33743.4|33778.4|33758.4|33743.4|33723.4|40
1665360000000|2022-10-10 00:00:00|33765.9|33745.9|33785.9|33765.9|33797.3|33777.3|33753.4|33733.4|109
1665360300000|2022-10-10 00:05:00|33788.4|33768.4|33777.3|33757.3|33829.8|33809.8|33760.9|33740.9|191
1665360600000|2022-10-10 00:10:00|33778.4|33758.4|33760.9|33740.9|33788.4|33768.4|33750.9|33730.9|52
1665360900000|2022-10-10 00:15:00|33763.4|33743.4|33733.4|33713.4|33780.9|33760.9|33733.4|33713.4|73
1665361200000|2022-10-10 00:20:00|33734.7|33714.7|33713.4|33693.4|33755.9|33735.9|33710.9|33690.9|48
1665361500000|2022-10-10 00:25:00|33710.9|33690.9|33710.9|33690.9|33723.4|33703.4|33700.9|33680.9|49
1665361800000|2022-10-10 00:30:00|33709.5|33689.5|33725.9|33705.9|33747.2|33727.2|33705.9|33685.9|62
1665362100000|2022-10-10 00:35:00|33727.2|33707.2|33754.7|33734.7|33765.9|33745.9|33727.2|33707.2|47
1665362400000|2022-10-10 00:40:00|33755.9|33735.9|33818.4|33798.4|33844.7|33824.7|33740.9|33720.9|85
1665362700000|2022-10-10 00:45:00|33813.4|33793.4|33844.7|33824.7|33857.2|33837.2|33802|33782|110
1665363000000|2022-10-10 00:50:00|33845.8|33825.8|33854.5|33834.5|33870.8|33850.8|33835.8|33815.8|74
1665363300000|2022-10-10 00:55:00|33853.3|33833.3|33843.3|33823.3|33863.3|33843.3|33818.3|33798.3|78
1665363600000|2022-10-10 01:00:00|33845.8|33825.8|33998.5|33978.5|34071|34051|33843.3|33823.3|1164
1665363900000|2022-10-10 01:05:00|34001|33981|33971|33951|34015.8|33995.8|33944.9|33924.9|427
1665364200000|2022-10-10 01:10:00|33969.7|33949.7|33950.8|33930.8|34020.8|34000.8|33950.8|33930.8|373
1665364500000|2022-10-10 01:15:00|33949.7|33929.7|33895.8|33875.8|33950.8|33930.8|33880.8|33860.8|595
1665364800000|2022-10-10 01:20:00|33890.8|33870.8|33848.3|33828.3|33890.8|33870.8|33820.8|33800.8|383
1665365100000|2022-10-10 01:25:00|33847|33827|33844.4|33824.4|33870.8|33850.8|33803.3|33783.3|341
1665365400000|2022-10-10 01:30:00|33843.3|33823.3|33907.1|33887.1|33925.8|33905.8|33839.4|33819.4|239
1665365700000|2022-10-10 01:35:00|33908.3|33888.3|33940.8|33920.8|33955.8|33935.8|33902.1|33882.1|190
1665366000000|2022-10-10 01:40:00|33938.3|33918.3|33997.1|33977.1|33997.1|33977.1|33935.8|33915.8|197
1665366300000|2022-10-10 01:45:00|33995.8|33975.8|34065.8|34045.8|34068.3|34048.3|33995.8|33975.8|329
1665366600000|2022-10-10 01:50:00|34067.1|34047.1|34065.8|34045.8|34084.4|34064.4|34043.3|34023.3|234
1665366900000|2022-10-10 01:55:00|34068.3|34048.3|34054.4|34034.4|34077.1|34057.1|34020.7|34000.7|141
1665367200000|2022-10-10 02:00:00|34057.1|34037.1|34052.1|34032.1|34059.6|34039.6|34023.2|34003.2|132
1665367500000|2022-10-10 02:05:00|34049.4|34029.4|33990.7|33970.7|34049.4|34029.4|33985.7|33965.7|124
1665367800000|2022-10-10 02:10:00|33992.1|33972.1|33973.2|33953.2|33995.7|33975.7|33966.9|33946.9|179
1665368100000|2022-10-10 02:15:00|33975.7|33955.7|33975.7|33955.7|33990.7|33970.7|33963|33943|62
1665368400000|2022-10-10 02:20:00|33972.1|33952.1|33969.6|33949.6|33981.9|33961.9|33955.7|33935.7|75
1665368700000|2022-10-10 02:25:00|33972.1|33952.1|33975.7|33955.7|33979.4|33959.4|33953.2|33933.2|52
1665369000000|2022-10-10 02:30:00|33969.4|33949.4|34003.2|33983.2|34010.7|33990.7|33965.7|33945.7|138
1665369300000|2022-10-10 02:35:00|34000.7|33980.7|34010.5|33990.5|34018.2|33998.2|33970.7|33950.7|145
1665369600000|2022-10-10 02:40:00|34009.3|33989.3|33994.3|33974.3|34030.7|34010.7|33990.7|33970.7|92
1665369900000|2022-10-10 02:45:00|33995.7|33975.7|33973.2|33953.2|33998.2|33978.2|33959.3|33939.3|101
1665370200000|2022-10-10 02:50:00|33971.8|33951.8|34003.2|33983.2|34003.2|33983.2|33959.3|33939.3|78
1665370500000|2022-10-10 02:55:00|34004.5|33984.5|34023.2|34003.2|34028.2|34008.2|33998.2|33978.2|117
1665370800000|2022-10-10 03:00:00|34021.8|34001.8|34023.2|34003.2|34045.7|34025.7|34013.2|33993.2|48
1665371100000|2022-10-10 03:05:00|34024.5|34004.5|34014.3|33994.3|34028.2|34008.2|34000.7|33980.7|48
1665371400000|2022-10-10 03:10:00|34013.1|33993.1|34031.8|34011.8|34038.1|34018.1|34013.1|33993.1|59
1665371700000|2022-10-10 03:15:00|34033.1|34013.1|34005.6|33985.6|34033.1|34013.1|34005.6|33985.6|59
1665372000000|2022-10-10 03:20:00|34010.6|33990.6|34010.6|33990.6|34029.3|34009.3|33990.6|33970.6|59
1665372300000|2022-10-10 03:25:00|34012|33992|34008.1|33988.1|34020.6|34000.6|34000.6|33980.6|41
1665372600000|2022-10-10 03:30:00|34005.4|33985.4|33994.3|33974.3|34013.1|33993.1|33985.6|33965.6|45
1665372900000|2022-10-10 03:35:00|33995.6|33975.6|33983.1|33963.1|33998.1|33978.1|33980.6|33960.6|23
1665373200000|2022-10-10 03:40:00|33985.6|33965.6|33981.8|33961.8|33999.4|33979.4|33981.8|33961.8|17
1665373500000|2022-10-10 03:45:00|33984.3|33964.3|33979.3|33959.3|33986.8|33966.8|33976.8|33956.8|11
1665373800000|2022-10-10 03:50:00|33976.8|33956.8|33985.6|33965.6|33999.4|33979.4|33976.8|33956.8|17
1665374100000|2022-10-10 03:55:00|33984.2|33964.2|33985.6|33965.6|33985.6|33965.6|33977.9|33957.9|13
1665374400000|2022-10-10 04:00:00|33983.1|33963.1|33990.6|33970.6|33990.6|33970.6|33980.6|33960.6|14
1665374700000|2022-10-10 04:05:00|33991.7|33971.7|33990.6|33970.6|34010.6|33990.6|33985.6|33965.6|28
1665375000000|2022-10-10 04:10:00|33989.4|33969.4|33990.6|33970.6|33993.1|33973.1|33983.1|33963.1|18
1665375300000|2022-10-10 04:15:00|33989.4|33969.4|33995.5|33975.5|34010.6|33990.6|33988.1|33968.1|40
1665375600000|2022-10-10 04:20:00|33994.2|33974.2|33963|33943|33998|33978|33950.5|33930.5|49
1665375900000|2022-10-10 04:25:00|33958|33938|33948|33928|33968|33948|33935.5|33915.5|48
1665376200000|2022-10-10 04:30:00|33945.5|33925.5|33930.5|33910.5|33954.4|33934.4|33925.5|33905.5|85
1665376500000|2022-10-10 04:35:00|33928|33908|33925.5|33905.5|33928|33908|33905.5|33885.5|67
1665376800000|2022-10-10 04:40:00|33924.4|33904.4|33929.4|33909.4|33934.2|33914.2|33919.2|33899.2|20
1665377100000|2022-10-10 04:45:00|33926.9|33906.9|33925.5|33905.5|33930.5|33910.5|33903|33883|46
1665377400000|2022-10-10 04:50:00|33924.2|33904.2|33950.5|33930.5|33953|33933|33923|33903|26
1665377700000|2022-10-10 04:55:00|33953|33933|33945.5|33925.5|33958|33938|33945.5|33925.5|20
1665378000000|2022-10-10 05:00:00|33946.7|33926.7|33950.5|33930.5|33958|33938|33935.5|33915.5|45
1665378300000|2022-10-10 05:05:00|33948|33928|33888|33868|33948|33928|33880.5|33860.5|63
1665378600000|2022-10-10 05:10:00|33886.6|33866.6|33875.5|33855.5|33898|33878|33868|33848|64
1665378900000|2022-10-10 05:15:00|33874.3|33854.3|33895.5|33875.5|33898|33878|33870.5|33850.5|35
1665379200000|2022-10-10 05:20:00|33896.6|33876.6|33915.5|33895.5|33923|33903|33885.5|33865.5|81
1665379500000|2022-10-10 05:25:00|33916.8|33896.8|33915.4|33895.4|33951.8|33931.8|33906.6|33886.6|92
1665379800000|2022-10-10 05:30:00|33912.9|33892.9|33887.9|33867.9|33945.4|33925.4|33862.9|33842.9|300
1665380100000|2022-10-10 05:35:00|33885.4|33865.4|33912.9|33892.9|33912.9|33892.9|33867.9|33847.9|145
1665380400000|2022-10-10 05:40:00|33910.4|33890.4|33931.8|33911.8|33956.9|33936.9|33907.9|33887.9|151
1665380700000|2022-10-10 05:45:00|33932.9|33912.9|33922.9|33902.9|33959.3|33939.3|33922.9|33902.9|93
1665381000000|2022-10-10 05:50:00|33920.4|33900.4|33884.3|33864.3|33925.4|33905.4|33880.4|33860.4|124
1665381300000|2022-10-10 05:55:00|33882.9|33862.9|33850.4|33830.4|33890.4|33870.4|33841.7|33821.7|150
1665381600000|2022-10-10 06:00:00|33851.6|33831.6|33840.4|33820.4|33869.1|33849.1|33831.6|33811.6|103
1665381900000|2022-10-10 06:05:00|33841.6|33821.6|33860.4|33840.4|33885.4|33865.4|33840.4|33820.4|64
1665382200000|2022-10-10 06:10:00|33864.2|33844.2|33905.4|33885.4|33912.9|33892.9|33864.2|33844.2|58
1665382500000|2022-10-10 06:15:00|33902.9|33882.9|33905.4|33885.4|33927.9|33907.9|33895.4|33875.4|93
1665382800000|2022-10-10 06:20:00|33904|33884|33869|33849|33912.9|33892.9|33866.5|33846.5|58
1665383100000|2022-10-10 06:25:00|33867.9|33847.9|33852.9|33832.9|33875.4|33855.4|33839|33819|73
1665383400000|2022-10-10 06:30:00|33854|33834|33782.9|33762.9|33865.4|33845.4|33782.9|33762.9|109
1665383700000|2022-10-10 06:35:00|33781.5|33761.5|33810.3|33790.3|33815.4|33795.4|33781.5|33761.5|102
1665384000000|2022-10-10 06:40:00|33811.7|33791.7|33830.3|33810.3|33830.3|33810.3|33792.8|33772.8|90
1665384300000|2022-10-10 06:45:00|33829|33809|33850.3|33830.3|33867.8|33847.8|33820.3|33800.3|184
1665384600000|2022-10-10 06:50:00|33849|33829|33880.3|33860.3|33894.2|33874.2|33845.3|33825.3|184
1665384900000|2022-10-10 06:55:00|33879|33859|33852.8|33832.8|33898|33878|33852.8|33832.8|192
1665385200000|2022-10-10 07:00:00|33854|33834|33930.7|33910.7|33943|33923|33851.5|33831.5|231
1665385500000|2022-10-10 07:05:00|33927|33907|33958|33938|33970.7|33950.7|33917|33897|185
1665385800000|2022-10-10 07:10:00|33961.8|33941.8|33991.6|33971.6|34018|33998|33949.1|33929.1|172
1665386100000|2022-10-10 07:15:00|33990.5|33970.5|34022.8|34002.8|34022.8|34002.8|33967.8|33947.8|100
1665386400000|2022-10-10 07:20:00|34025.3|34005.3|34034.3|34014.3|34043|34023|34004.3|33984.3|189
1665386700000|2022-10-10 07:25:00|34033.1|34013.1|33959.3|33939.3|34037|34017|33955.6|33935.6|138
1665387000000|2022-10-10 07:30:00|33958|33938|33984.3|33964.3|33996.8|33976.8|33940.4|33920.4|326
1665387300000|2022-10-10 07:35:00|33982.9|33962.9|34010.4|33990.4|34075.4|34055.4|33982.9|33962.9|151
1665387600000|2022-10-10 07:40:00|34014.3|33994.3|33981.6|33961.6|34040.4|34020.4|33976.6|33956.6|96
1665387900000|2022-10-10 07:45:00|33980.4|33960.4|34012.7|33992.7|34030.3|34010.3|33980.3|33960.3|94
1665388200000|2022-10-10 07:50:00|34017.7|33997.7|33977.7|33957.7|34032.7|34012.7|33973.9|33953.9|214
1665388500000|2022-10-10 07:55:00|33980.2|33960.2|34007.7|33987.7|34017.7|33997.7|33972.7|33952.7|85
1665388800000|2022-10-10 08:00:00|34005.2|33985.2|33987.7|33967.7|34042.7|34022.7|33965.1|33945.1|168
1665389100000|2022-10-10 08:05:00|33990.2|33970.2|33955.2|33935.2|33996.6|33976.6|33951.6|33931.6|99
1665389400000|2022-10-10 08:10:00|33952.7|33932.7|33990.2|33970.2|33991.4|33971.4|33948.9|33928.9|146
1665389700000|2022-10-10 08:15:00|33991.4|33971.4|34020.2|34000.2|34025|34005|33982.7|33962.7|143
1665390000000|2022-10-10 08:20:00|34018.9|33998.9|33952.7|33932.7|34042.5|34022.5|33946.4|33926.4|112
1665390300000|2022-10-10 08:25:00|33950.2|33930.2|33932.7|33912.7|33977.7|33957.7|33932.7|33912.7|83
1665390600000|2022-10-10 08:30:00|33933.9|33913.9|33888.7|33868.7|33959|33939|33882.3|33862.3|253
1665390900000|2022-10-10 08:35:00|33888.5|33868.5|33925|33905|33936.2|33916.2|33888.5|33868.5|86
1665391200000|2022-10-10 08:40:00|33923.7|33903.7|33966.2|33946.2|33967.5|33947.5|33915|33895|94
1665391500000|2022-10-10 08:45:00|33967.5|33947.5|34000|33980|34006.2|33986.2|33955|33935|92
1665391800000|2022-10-10 08:50:00|34002.5|33982.5|34038.6|34018.6|34038.6|34018.6|33975|33955|68
1665392100000|2022-10-10 08:55:00|34037.5|34017.5|34015|33995|34053.5|34033.5|34010|33990|67
1665392400000|2022-10-10 09:00:00|34016.1|33996.1|34227.6|34207.6|34240|34220|34015|33995|711
1665392700000|2022-10-10 09:05:00|34229|34209|34219|34199|34249.1|34229.1|34187.6|34167.6|220
1665393000000|2022-10-10 09:10:00|34217.8|34197.8|34239|34219|34255.3|34235.3|34217.8|34197.8|131
1665393300000|2022-10-10 09:15:00|34237.6|34217.6|34227.8|34207.8|34277.8|34257.8|34227.8|34207.8|141
1665393600000|2022-10-10 09:20:00|34231.6|34211.6|34217.8|34197.8|34240.5|34220.5|34217.8|34197.8|55
1665393900000|2022-10-10 09:25:00|34219.1|34199.1|34210.3|34190.3|34237.8|34217.8|34202.8|34182.8|92
1665394200000|2022-10-10 09:30:00|34212.8|34192.8|34217.8|34197.8|34228.9|34208.9|34207.8|34187.8|92
1665394500000|2022-10-10 09:35:00|34216.4|34196.4|34212.8|34192.8|34224.1|34204.1|34195.3|34175.3|88
1665394800000|2022-10-10 09:40:00|34214.1|34194.1|34267.8|34247.8|34270.3|34250.3|34214.1|34194.1|82
1665395100000|2022-10-10 09:45:00|34266.4|34246.4|34250.2|34230.2|34277.8|34257.8|34245.2|34225.2|84
1665395400000|2022-10-10 09:50:00|34247.7|34227.7|34241.6|34221.6|34251.4|34231.4|34207.7|34187.7|62
1665395700000|2022-10-10 09:55:00|34242.7|34222.7|34247.7|34227.7|34250.2|34230.2|34225.2|34205.2|64
1665396000000|2022-10-10 10:00:00|34249.1|34229.1|34270.2|34250.2|34275.2|34255.2|34247.7|34227.7|115
1665396300000|2022-10-10 10:05:00|34265.2|34245.2|34277.7|34257.7|34312.7|34292.7|34262.7|34242.7|144
1665396600000|2022-10-10 10:10:00|34276.4|34256.4|34231.4|34211.4|34276.4|34256.4|34231.4|34211.4|87
1665396900000|2022-10-10 10:15:00|34228.9|34208.9|34205|34185|34238.9|34218.9|34195|34175|106
1665397200000|2022-10-10 10:20:00|34202.5|34182.5|34240|34220|34242.5|34222.5|34200|34180|48
1665397500000|2022-10-10 10:25:00|34237.5|34217.5|34240|34220|34247.5|34227.5|34216.4|34196.4|79
1665397800000|2022-10-10 10:30:00|34237.5|34217.5|34257.5|34237.5|34277.5|34257.5|34235|34215|108
1665398100000|2022-10-10 10:35:00|34255|34235|34225.2|34205.2|34267.7|34247.7|34220.2|34200.2|76
1665398400000|2022-10-10 10:40:00|34222.7|34202.7|34232.7|34212.7|34232.7|34212.7|34207.7|34187.7|69
1665398700000|2022-10-10 10:45:00|34230.2|34210.2|34242.7|34222.7|34252.7|34232.7|34227.7|34207.7|56
1665399000000|2022-10-10 10:50:00|34241.5|34221.5|34235.1|34215.1|34260.2|34240.2|34230.1|34210.1|48
1665399300000|2022-10-10 10:55:00|34230.1|34210.1|34246.5|34226.5|34250.1|34230.1|34220.1|34200.1|59
1665399600000|2022-10-10 11:00:00|34247.6|34227.6|34277.6|34257.6|34280.1|34260.1|34245.1|34225.1|69
1665399900000|2022-10-10 11:05:00|34273.8|34253.8|34315.3|34295.3|34315.3|34295.3|34270.1|34250.1|234
1665400200000|2022-10-10 11:10:00|34314|34294|34315.5|34295.5|34345.3|34325.3|34310.3|34290.3|227
1665400500000|2022-10-10 11:15:00|34314.1|34294.1|34325.4|34305.4|34337.8|34317.8|34314.1|34294.1|99
1665400800000|2022-10-10 11:20:00|34322.9|34302.9|34310.3|34290.3|34370.4|34350.4|34310.3|34290.3|191
1665401100000|2022-10-10 11:25:00|34312.8|34292.8|34322.9|34302.9|34332.9|34312.9|34292.8|34272.8|160
1665401400000|2022-10-10 11:30:00|34320.4|34300.4|34310.4|34290.4|34366.6|34346.6|34307.9|34287.9|233
1665401700000|2022-10-10 11:35:00|34311.6|34291.6|34345.4|34325.4|34364.2|34344.2|34311.6|34291.6|178
1665402000000|2022-10-10 11:40:00|34347.9|34327.9|34265.4|34245.4|34352.9|34332.9|34255.4|34235.4|138
1665402300000|2022-10-10 11:45:00|34264.1|34244.1|34280.2|34260.2|34290.4|34270.4|34252.9|34232.9|78
1665402600000|2022-10-10 11:50:00|34279.1|34259.1|34277.7|34257.7|34301.6|34281.6|34251.6|34231.6|93
1665402900000|2022-10-10 11:55:00|34275.2|34255.2|34297.7|34277.7|34310.2|34290.2|34275.2|34255.2|70
1665403200000|2022-10-10 12:00:00|34296.5|34276.5|34330.2|34310.2|34344|34324|34291.4|34271.4|142
1665403500000|2022-10-10 12:05:00|34328.9|34308.9|34380.4|34360.4|34382.9|34362.9|34317.7|34297.7|456
1665403800000|2022-10-10 12:10:00|34377.9|34357.9|34423|34403|34490.5|34470.5|34362.9|34342.9|639
1665404100000|2022-10-10 12:15:00|34424.4|34404.4|34396.7|34376.7|34425.5|34405.5|34386.7|34366.7|259
1665404400000|2022-10-10 12:20:00|34394.2|34374.2|34455.7|34435.7|34457|34437|34394.2|34374.2|251
1665404700000|2022-10-10 12:25:00|34454.5|34434.5|34500.7|34480.7|34518.2|34498.2|34440.7|34420.7|517
1665405000000|2022-10-10 12:30:00|34503.2|34483.2|34488.2|34468.2|34508.2|34488.2|34473.2|34453.2|301
1665405300000|2022-10-10 12:35:00|34490.7|34470.7|34538.1|34518.1|34543.1|34523.1|34488.2|34468.2|312
1665405600000|2022-10-10 12:40:00|34539.3|34519.3|34495.6|34475.6|34564.5|34544.5|34495.6|34475.6|303
1665405900000|2022-10-10 12:45:00|34498.1|34478.1|34490.6|34470.6|34504.5|34484.5|34478.1|34458.1|191
1665406200000|2022-10-10 12:50:00|34493.1|34473.1|34453.1|34433.1|34499.5|34479.5|34453.1|34433.1|250
1665406500000|2022-10-10 12:55:00|34458.1|34438.1|34445.3|34425.3|34490.6|34470.6|34432.8|34412.8|450
1665406800000|2022-10-10 13:00:00|34446.6|34426.6|34375.3|34355.3|34476.6|34456.6|34375.3|34355.3|1196
1665407100000|2022-10-10 13:05:00|34372.8|34352.8|34369.1|34349.1|34422.9|34402.9|34354.1|34334.1|710
1665407400000|2022-10-10 13:10:00|34367.8|34347.8|34400.4|34380.4|34404.3|34384.3|34360.4|34340.4|314
1665407700000|2022-10-10 13:15:00|34405.4|34385.4|34425.4|34405.4|34447.9|34427.9|34392.9|34372.9|254
1665408000000|2022-10-10 13:20:00|34424.1|34404.1|34402.9|34382.9|34424.2|34404.2|34371.7|34351.7|198
1665408300000|2022-10-10 13:25:00|34400.4|34380.4|34382.9|34362.9|34402.9|34382.9|34364.2|34344.2|229
1665408600000|2022-10-10 13:30:00|34385.4|34365.4|34360.4|34340.4|34402.9|34382.9|34327.9|34307.9|294
1665408900000|2022-10-10 13:35:00|34362.9|34342.9|34387.9|34367.9|34405.4|34385.4|34345.4|34325.4|303
1665409200000|2022-10-10 13:40:00|34386.7|34366.7|34434|34414|34442.9|34422.9|34380.4|34360.4|382
1665409500000|2022-10-10 13:45:00|34432.9|34412.9|34415.4|34395.4|34479.2|34459.2|34415.4|34395.4|389
1665409800000|2022-10-10 13:50:00|34414|34394|34399.2|34379.2|34434.2|34414.2|34381.5|34361.5|349
1665410100000|2022-10-10 13:55:00|34399|34379|34445.4|34425.4|34507.9|34487.9|34392.9|34372.9|513
1665410400000|2022-10-10 14:00:00|34450.4|34430.4|34512.8|34492.8|34542.9|34522.9|34445.4|34425.4|379
1665410700000|2022-10-10 14:05:00|34514.2|34494.2|34441.7|34421.7|34555.5|34535.5|34430.3|34410.3|378
1665411000000|2022-10-10 14:10:00|34442.8|34422.8|34461.7|34441.7|34485.3|34465.3|34440.3|34420.3|177
1665411300000|2022-10-10 14:15:00|34464.2|34444.2|34560.6|34540.6|34601.8|34581.8|34464.2|34444.2|571
1665411600000|2022-10-10 14:20:00|34558.1|34538.1|34534.3|34514.3|34573.1|34553.1|34504.5|34484.5|419
1665411900000|2022-10-10 14:25:00|34533.1|34513.1|34583.1|34563.1|34593.1|34573.1|34529.3|34509.3|249
1665412200000|2022-10-10 14:30:00|34585.6|34565.6|34603|34583|34679.3|34659.3|34572|34552|854
1665412500000|2022-10-10 14:35:00|34601.6|34581.6|34427.8|34407.8|34614.3|34594.3|34422.6|34402.6|409
1665412800000|2022-10-10 14:40:00|34425.3|34405.3|34410.3|34390.3|34432.9|34412.9|34402.8|34382.8|249
1665413100000|2022-10-10 14:45:00|34411.6|34391.6|34395.3|34375.3|34419|34399|34340.3|34320.3|322
1665413400000|2022-10-10 14:50:00|34396.6|34376.6|34366.3|34346.3|34400.3|34380.3|34343.8|34323.8|301
1665413700000|2022-10-10 14:55:00|34365|34345|34396.3|34376.3|34398.9|34378.9|34333.8|34313.8|220
1665414000000|2022-10-10 15:00:00|34393.9|34373.9|34331.3|34311.3|34393.9|34373.9|34323.8|34303.8|344
1665414300000|2022-10-10 15:05:00|34328.8|34308.8|34343.8|34323.8|34363.8|34343.8|34318.8|34298.8|230
1665414600000|2022-10-10 15:10:00|34342.6|34322.6|34402.6|34382.6|34406.4|34386.4|34319.9|34299.9|306
1665414900000|2022-10-10 15:15:00|34396.4|34376.4|34405.2|34385.2|34420.1|34400.1|34390.2|34370.2|195
1665415200000|2022-10-10 15:20:00|34403.9|34383.9|34445.2|34425.2|34445.2|34425.2|34395.2|34375.2|152
1665415500000|2022-10-10 15:25:00|34443.9|34423.9|34432.6|34412.6|34445.2|34425.2|34387.6|34367.6|191
1665415800000|2022-10-10 15:30:00|34431.2|34411.2|34348.7|34328.7|34437.6|34417.6|34343.7|34323.7|253
1665416100000|2022-10-10 15:35:00|34347.5|34327.5|34322.7|34302.7|34357.5|34337.5|34315.2|34295.2|232
1665416400000|2022-10-10 15:40:00|34320.2|34300.2|34348.9|34328.9|34356.4|34336.4|34312.7|34292.7|270
1665416700000|2022-10-10 15:45:00|34346.4|34326.4|34412.7|34392.7|34412.7|34392.7|34335.2|34315.2|318
1665417000000|2022-10-10 15:50:00|34411.4|34391.4|34414|34394|34432.5|34412.5|34408.8|34388.8|148
1665417300000|2022-10-10 15:55:00|34415.3|34395.3|34417.7|34397.7|34450.2|34430.2|34405.2|34385.2|238
1665417600000|2022-10-10 16:00:00|34414|34394|34400.2|34380.2|34427.7|34407.7|34390.2|34370.2|146
1665417900000|2022-10-10 16:05:00|34398.8|34378.8|34384.8|34364.8|34406.2|34386.2|34372.3|34352.3|290
1665418200000|2022-10-10 16:10:00|34383.5|34363.5|34372.3|34352.3|34393.5|34373.5|34359.8|34339.8|165
1665418500000|2022-10-10 16:15:00|34371.2|34351.2|34344.7|34324.7|34386|34366|34343.3|34323.3|188
1665418800000|2022-10-10 16:20:00|34343.3|34323.3|34282.2|34262.2|34343.3|34323.3|34273.5|34253.5|259
1665419100000|2022-10-10 16:25:00|34280.8|34260.8|34253.5|34233.5|34287.2|34267.2|34242.2|34222.2|260
1665419400000|2022-10-10 16:30:00|34252.2|34232.2|34254.8|34234.8|34267.2|34247.2|34241|34221|211
1665419700000|2022-10-10 16:35:00|34256|34236|34262.3|34242.3|34267.3|34247.3|34239.8|34219.8|283
1665420000000|2022-10-10 16:40:00|34263.6|34243.6|34254.8|34234.8|34269.8|34249.8|34242.3|34222.3|119
1665420300000|2022-10-10 16:45:00|34252.3|34232.3|34239.8|34219.8|34259.8|34239.8|34229.8|34209.8|222
1665420600000|2022-10-10 16:50:00|34234.8|34214.8|34239.8|34219.8|34249.8|34229.8|34225.9|34205.9|245
1665420900000|2022-10-10 16:55:00|34238.6|34218.6|34224.5|34204.5|34239.8|34219.8|34207.1|34187.1|1267
1665421200000|2022-10-10 17:00:00|34223.3|34203.3|34202|34182|34223.3|34203.3|34188.3|34168.3|407
1665421500000|2022-10-10 17:05:00|34200.8|34180.8|34190.6|34170.6|34205.6|34185.6|34154.4|34134.4|256
1665421800000|2022-10-10 17:10:00|34189.4|34169.4|34249.4|34229.4|34261.9|34241.9|34168.3|34148.3|170
1665422100000|2022-10-10 17:15:00|34248.1|34228.1|34256.9|34236.9|34271.9|34251.9|34234.4|34214.4|62
1665422400000|2022-10-10 17:20:00|34255.8|34235.8|34301.9|34281.9|34306.9|34286.9|34253.3|34233.3|68
1665422700000|2022-10-10 17:25:00|34299.4|34279.4|34284.4|34264.4|34299.4|34279.4|34280.8|34260.8|47
1665423000000|2022-10-10 17:30:00|34283.2|34263.2|34309.4|34289.4|34321.9|34301.9|34276.9|34256.9|125
1665423300000|2022-10-10 17:35:00|34311.9|34291.9|34323.1|34303.1|34338.1|34318.1|34304.4|34284.4|65
1665423600000|2022-10-10 17:40:00|34324.4|34304.4|34326.9|34306.9|34354.4|34334.4|34324.4|34304.4|105
1665423900000|2022-10-10 17:45:00|34328.2|34308.2|34394.5|34374.5|34407|34387|34315.7|34295.7|166
1665424200000|2022-10-10 17:50:00|34392|34372|34397|34377|34408.4|34388.4|34373.4|34353.4|178
1665424500000|2022-10-10 17:55:00|34395.7|34375.7|34378.4|34358.4|34395.9|34375.9|34372|34352|50
1665424800000|2022-10-10 18:00:00|34380.9|34360.9|34372|34352|34390.7|34370.7|34357|34337|44
1665425100000|2022-10-10 18:05:00|34369.5|34349.5|34366.9|34346.9|34379.7|34359.7|34357|34337|73
1665425400000|2022-10-10 18:10:00|34364.5|34344.5|34352|34332|34372|34352|34348.3|34328.3|22
1665425700000|2022-10-10 18:15:00|34350.8|34330.8|34334.5|34314.5|34352|34332|34329.5|34309.5|19
1665426000000|2022-10-10 18:20:00|34337|34317|34329.5|34309.5|34355.8|34335.8|34319.5|34299.5|62
1665426300000|2022-10-10 18:25:00|34328.2|34308.2|34332|34312|34337|34317|34318.2|34298.2|30
1665426600000|2022-10-10 18:30:00|34330.8|34310.8|34369.5|34349.5|34374.5|34354.5|34317|34297|63
1665426900000|2022-10-10 18:35:00|34367|34347|34364.5|34344.5|34372|34352|34349.5|34329.5|26
1665427200000|2022-10-10 18:40:00|34362|34342|34342|34322|34369.5|34349.5|34334.5|34314.5|28
1665427500000|2022-10-10 18:45:00|34340.6|34320.6|34327|34307|34340.6|34320.6|34322|34302|20
1665427800000|2022-10-10 18:50:00|34330.6|34310.6|34343.3|34323.3|34349.4|34329.4|34324.4|34304.4|20
1665428100000|2022-10-10 18:55:00|34344.4|34324.4|34324.4|34304.4|34344.4|34324.4|34306.9|34286.9|16
1665428400000|2022-10-10 19:00:00|34320.6|34300.6|34318.3|34298.3|34354.4|34334.4|34314.4|34294.4|25
1665428700000|2022-10-10 19:05:00|34319.4|34299.4|34331.9|34311.9|34334.4|34314.4|34309.4|34289.4|20
1665429000000|2022-10-10 19:10:00|34329.4|34309.4|34339.4|34319.4|34346.9|34326.9|34315.6|34295.6|30
1665429300000|2022-10-10 19:15:00|34338.1|34318.1|34370.7|34350.7|34374.4|34354.4|34333.1|34313.1|27
1665429600000|2022-10-10 19:20:00|34371.9|34351.9|34368.2|34348.2|34374.4|34354.4|34354.4|34334.4|25
1665429900000|2022-10-10 19:25:00|34370.7|34350.7|34334.4|34314.4|34370.7|34350.7|34329.4|34309.4|28
1665430200000|2022-10-10 19:30:00|34333.2|34313.2|34329.4|34309.4|34340.7|34320.7|34316.9|34296.9|29
1665430500000|2022-10-10 19:35:00|34326.9|34306.9|34341.9|34321.9|34353.2|34333.2|34324.4|34304.4|20
1665430800000|2022-10-10 19:40:00|34340.6|34320.6|34324.2|34304.2|34344.4|34324.4|34321.9|34301.9|108
1665431100000|2022-10-10 19:45:00|34325.5|34305.5|34338|34318|34348|34328|34325.5|34305.5|109
1665431400000|2022-10-10 19:50:00|34340.4|34320.4|34330.5|34310.5|34345.5|34325.5|34315.5|34295.5|28
1665431700000|2022-10-10 19:55:00|34328|34308|34301.7|34281.7|34328|34308|34298|34278|26
1665432000000|2022-10-10 20:00:00|34303|34283|34310.5|34290.5|34313|34293|34300.5|34280.5|28
1665432300000|2022-10-10 20:05:00|34309.2|34289.2|34315.5|34295.5|34315.5|34295.5|34300.5|34280.5|9
1665432600000|2022-10-10 20:10:00|34313|34293|34318|34298|34318|34298|34308|34288|39
1665432900000|2022-10-10 20:15:00|34319.3|34299.3|34311.7|34291.7|34319.3|34299.3|34311.7|34291.7|5
1665433200000|2022-10-10 20:20:00|34310.5|34290.5|34300.5|34280.5|34310.5|34290.5|34300.5|34280.5|7
1665433500000|2022-10-10 20:25:00|34299.2|34279.2|34319.2|34299.2|34319.2|34299.2|34299.2|34279.2|31
1665433800000|2022-10-10 20:30:00|34317.8|34297.8|34284.2|34264.2|34319.2|34299.2|34284.2|34264.2|46
1665434100000|2022-10-10 20:35:00|34282.8|34262.8|34281.6|34261.6|34289.2|34269.2|34281.6|34261.6|19
1665434400000|2022-10-10 20:40:00|34282.8|34262.8|34283|34263|34286.6|34266.6|34281.6|34261.6|3
1665434700000|2022-10-10 20:45:00|34286.6|34266.6|34281.6|34261.6|34286.6|34266.6|34275.3|34255.3|20
1665435000000|2022-10-10 20:50:00|34284.1|34264.1|34294.1|34274.1|34296.6|34276.6|34284.1|34264.1|18
1665435300000|2022-10-10 20:55:00|34296.6|34276.6|34300.4|34280.4|34304.3|34284.3|34289.1|34269.1|12
1665439200000|2022-10-10 22:00:00|34280.4|34260.4|34282.8|34262.8|34322.8|34302.8|34280.1|34260.1|41
1665439500000|2022-10-10 22:05:00|34281.5|34261.5|34285.3|34265.3|34285.3|34265.3|34271.7|34251.7|5
1665439800000|2022-10-10 22:10:00|34281.7|34261.7|34279.2|34259.2|34282.8|34262.8|34278|34258|10
1665440100000|2022-10-10 22:15:00|34279.1|34259.1|34282.8|34262.8|34282.8|34262.8|34279.1|34259.1|4
1665440400000|2022-10-10 22:20:00|34285.3|34265.3|34292.8|34272.8|34292.8|34272.8|34285.3|34265.3|8
1665440700000|2022-10-10 22:25:00|34290.3|34270.3|34287.8|34267.8|34292.8|34272.8|34287.8|34267.8|9
1665441000000|2022-10-10 22:30:00|34289.1|34269.1|34287.8|34267.8|34291.6|34271.6|34287.8|34267.8|5
1665441300000|2022-10-10 22:35:00|34286.5|34266.5|34277.8|34257.8|34287.8|34267.8|34275.3|34255.3|8
1665441600000|2022-10-10 22:40:00|34280.3|34260.3|34282.8|34262.8|34289.1|34269.1|34280.3|34260.3|3
1665441900000|2022-10-10 22:45:00|34287.8|34267.8|34294.1|34274.1|34294.1|34274.1|34287.6|34267.6|12
1665442200000|2022-10-10 22:50:00|34295.3|34275.3|34296.6|34276.6|34296.6|34276.6|34292.8|34272.8|7
1665442500000|2022-10-10 22:55:00|34297.8|34277.8|34287.8|34267.8|34305.3|34285.3|34287.8|34267.8|14
1665442800000|2022-10-10 23:00:00|34288.9|34268.9|34303.9|34283.9|34310.3|34290.3|34287.6|34267.6|16
1665443100000|2022-10-10 23:05:00|34305.3|34285.3|34307.8|34287.8|34307.8|34287.8|34302.8|34282.8|13
1665443400000|2022-10-10 23:10:00|34309.1|34289.1|34300.2|34280.2|34310.3|34290.3|34300.2|34280.2|10
1665443700000|2022-10-10 23:15:00|34302.7|34282.7|34307.7|34287.7|34311.6|34291.6|34300.2|34280.2|11
1665444000000|2022-10-10 23:20:00|34309.1|34289.1|34307.7|34287.7|34310.2|34290.2|34301.4|34281.4|15
1665444300000|2022-10-10 23:25:00|34308.9|34288.9|34322.9|34302.9|34322.9|34302.9|34308.9|34288.9|20
1665444600000|2022-10-10 23:30:00|34327.7|34307.7|34325.2|34305.2|34330.2|34310.2|34311.4|34291.4|22
1665444900000|2022-10-10 23:35:00|34322.7|34302.7|34320.2|34300.2|34327.7|34307.7|34312.7|34292.7|14
1665445200000|2022-10-10 23:40:00|34321.5|34301.5|34317.7|34297.7|34322.7|34302.7|34307.7|34287.7|14
1665445500000|2022-10-10 23:45:00|34320.2|34300.2|34311.4|34291.4|34320.2|34300.2|34304|34284|6
1665445800000|2022-10-10 23:50:00|34312.7|34292.7|34302.7|34282.7|34312.7|34292.7|34297.7|34277.7|13
1665446100000|2022-10-10 23:55:00|34304|34284|34315.2|34295.2|34320.2|34300.2|34302.7|34282.7|13
1665446400000|2022-10-11 00:00:00|34312.7|34292.7|34267.7|34247.7|34325.3|34305.3|34254|34234|129
1665446700000|2022-10-11 00:05:00|34270.2|34250.2|34292.7|34272.7|34295.2|34275.2|34250.2|34230.2|43
1665447000000|2022-10-11 00:10:00|34291.3|34271.3|34285.2|34265.2|34295.2|34275.2|34270.2|34250.2|44
1665447300000|2022-10-11 00:15:00|34283.8|34263.8|34307.7|34287.7|34312.7|34292.7|34270.2|34250.2|42
1665447600000|2022-10-11 00:20:00|34307.6|34287.6|34330.1|34310.1|34350.1|34330.1|34307.6|34287.6|71
1665447900000|2022-10-11 00:25:00|34332.6|34312.6|34322.6|34302.6|34340.1|34320.1|34312.5|34292.5|41
1665448200000|2022-10-11 00:30:00|34320.1|34300.1|34331.3|34311.3|34355.1|34335.1|34317.6|34297.6|28
1665448500000|2022-10-11 00:35:00|34330.1|34310.1|34303.8|34283.8|34362.6|34342.6|34303.8|34283.8|60
1665448800000|2022-10-11 00:40:00|34305.1|34285.1|34325|34305|34330.1|34310.1|34301.3|34281.3|23
1665449100000|2022-10-11 00:45:00|34322.5|34302.5|34318.8|34298.8|34348.8|34328.8|34308.8|34288.8|47
1665449400000|2022-10-11 00:50:00|34316.3|34296.3|34368.8|34348.8|34371.3|34351.3|34316.3|34296.3|65
1665449700000|2022-10-11 00:55:00|34371.3|34351.3|34363.8|34343.8|34376.3|34356.3|34351.3|34331.3|48
1665450000000|2022-10-11 01:00:00|34357.5|34337.5|34373.9|34353.9|34390.1|34370.1|34326.4|34306.4|219
1665450300000|2022-10-11 01:05:00|34376.4|34356.4|34376.4|34356.4|34406.4|34386.4|34373.9|34353.9|130
1665450600000|2022-10-11 01:10:00|34383.9|34363.9|34404|34384|34431.5|34411.5|34383.9|34363.9|150
1665450900000|2022-10-11 01:15:00|34405.3|34385.3|34416.6|34396.6|34446.5|34426.5|34391.5|34371.5|193
1665451200000|2022-10-11 01:20:00|34414.1|34394.1|34399.1|34379.1|34444.1|34424.1|34390.3|34370.3|63
1665451500000|2022-10-11 01:25:00|34400.5|34380.5|34434.1|34414.1|34444.1|34424.1|34400.5|34380.5|76
1665451800000|2022-10-11 01:30:00|34435.4|34415.4|34429.1|34409.1|34466.6|34446.6|34412.8|34392.8|136
1665452100000|2022-10-11 01:35:00|34426.6|34406.6|34347.9|34327.9|34431.6|34411.6|34342.9|34322.9|154
1665452400000|2022-10-11 01:40:00|34344.1|34324.1|34271.6|34251.6|34349.1|34329.1|34244.1|34224.1|235
1665452700000|2022-10-11 01:45:00|34272.9|34252.9|34291.6|34271.6|34291.6|34271.6|34249.1|34229.1|146
1665453000000|2022-10-11 01:50:00|34294.1|34274.1|34287.8|34267.8|34306.6|34286.6|34276.5|34256.5|105
1665453300000|2022-10-11 01:55:00|34289|34269|34329.1|34309.1|34329.1|34309.1|34261.5|34241.5|133
1665453600000|2022-10-11 02:00:00|34331.6|34311.6|34313.9|34293.9|34361.4|34341.4|34313.9|34293.9|317
1665453900000|2022-10-11 02:05:00|34316.4|34296.4|34336.4|34316.4|34340.3|34320.3|34308.9|34288.9|216
1665454200000|2022-10-11 02:10:00|34338.9|34318.9|34306.4|34286.4|34383.9|34363.9|34303.9|34283.9|233
1665454500000|2022-10-11 02:15:00|34303.9|34283.9|34270.1|34250.1|34312.7|34292.7|34252.6|34232.6|138
1665454800000|2022-10-11 02:20:00|34268.8|34248.8|34250.1|34230.1|34278.8|34258.8|34232.6|34212.6|121
1665455100000|2022-10-11 02:25:00|34248.8|34228.8|34253.8|34233.8|34271.4|34251.4|34245.1|34225.1|55
1665455400000|2022-10-11 02:30:00|34255.1|34235.1|34275.1|34255.1|34295.1|34275.1|34245.1|34225.1|200
1665455700000|2022-10-11 02:35:00|34272.6|34252.6|34292.6|34272.6|34302.6|34282.6|34261.3|34241.3|119
1665456000000|2022-10-11 02:40:00|34295.1|34275.1|34255.1|34235.1|34315.1|34295.1|34252.6|34232.6|183
1665456300000|2022-10-11 02:45:00|34253.8|34233.8|34297.6|34277.6|34307.6|34287.6|34250.1|34230.1|193
1665456600000|2022-10-11 02:50:00|34298.9|34278.9|34291.4|34271.4|34330.1|34310.1|34282.6|34262.6|167
1665456900000|2022-10-11 02:55:00|34292.6|34272.6|34266.4|34246.4|34297.6|34277.6|34260|34240|85
1665457200000|2022-10-11 03:00:00|34267.5|34247.5|34260|34240|34300|34280|34257.5|34237.5|69
1665457500000|2022-10-11 03:05:00|34257.5|34237.5|34250|34230|34262.5|34242.5|34235|34215|66
1665457800000|2022-10-11 03:10:00|34251.3|34231.3|34242.5|34222.5|34270|34250|34235|34215|101
1665458100000|2022-10-11 03:15:00|34241.2|34221.2|34256.3|34236.3|34277.5|34257.5|34233.8|34213.8|76
1665458400000|2022-10-11 03:20:00|34257.5|34237.5|34290|34270|34290|34270|34252.5|34232.5|31
1665458700000|2022-10-11 03:25:00|34292.5|34272.5|34290|34270|34312.5|34292.5|34280|34260|82
1665459000000|2022-10-11 03:30:00|34288.8|34268.8|34290|34270|34298.8|34278.8|34277.5|34257.5|25
1665459300000|2022-10-11 03:35:00|34292.5|34272.5|34208.7|34188.7|34300|34280|34208.7|34188.7|57
1665459600000|2022-10-11 03:40:00|34206.2|34186.2|34202.5|34182.5|34225|34205|34202.5|34182.5|41
1665459900000|2022-10-11 03:45:00|34205|34185|34189.8|34169.8|34205|34185|34175|34155|95
1665460200000|2022-10-11 03:50:00|34188.5|34168.5|34171|34151|34189.8|34169.8|34171|34151|29
1665460500000|2022-10-11 03:55:00|34169.7|34149.7|34163.6|34143.6|34172.2|34152.2|34154.8|34134.8|43
1665460800000|2022-10-11 04:00:00|34159.8|34139.8|34177.3|34157.3|34182.3|34162.3|34149.8|34129.8|45
1665461100000|2022-10-11 04:05:00|34178.6|34158.6|34174.8|34154.8|34179.8|34159.8|34152.3|34132.3|41
1665461400000|2022-10-11 04:10:00|34176.1|34156.1|34174.8|34154.8|34194.8|34174.8|34174.8|34154.8|32
1665461700000|2022-10-11 04:15:00|34177.3|34157.3|34159.8|34139.8|34187.3|34167.3|34149.8|34129.8|19
1665462000000|2022-10-11 04:20:00|34163.6|34143.6|34134.8|34114.8|34164.8|34144.8|34132.3|34112.3|52
1665462300000|2022-10-11 04:25:00|34137.3|34117.3|34107.3|34087.3|34137.3|34117.3|34103.6|34083.6|65
1665462600000|2022-10-11 04:30:00|34106|34086|34114.8|34094.8|34116.1|34096.1|34056|34036|162
1665462900000|2022-10-11 04:35:00|34117.3|34097.3|34117.3|34097.3|34124.8|34104.8|34112.3|34092.3|70
1665463200000|2022-10-11 04:40:00|34116.1|34096.1|34112.3|34092.3|34117.3|34097.3|34091|34071|22
1665463500000|2022-10-11 04:45:00|34113.6|34093.6|34068.6|34048.6|34117.3|34097.3|34068.6|34048.6|23
1665463800000|2022-10-11 04:50:00|34067.3|34047.3|34097.3|34077.3|34101.1|34081.1|34062.3|34042.3|38
1665464100000|2022-10-11 04:55:00|34093.6|34073.6|34084.7|34064.7|34101.1|34081.1|34059.6|34039.6|61
1665464400000|2022-10-11 05:00:00|34088.6|34068.6|34063.4|34043.4|34089.7|34069.7|34055.9|34035.9|51
1665464700000|2022-10-11 05:05:00|34062.1|34042.1|34090.9|34070.9|34103.4|34083.4|34047.1|34027.1|110
1665465000000|2022-10-11 05:10:00|34088.4|34068.4|34101|34081|34101|34081|34068.4|34048.4|45
1665465300000|2022-10-11 05:15:00|34099.7|34079.7|34100.9|34080.9|34108.4|34088.4|34094.6|34074.6|35
1665465600000|2022-10-11 05:20:00|34099.6|34079.6|34127.2|34107.2|34127.2|34107.2|34092.1|34072.1|126
1665465900000|2022-10-11 05:25:00|34129.7|34109.7|34123.4|34103.4|34143.4|34123.4|34113.4|34093.4|119
1665466200000|2022-10-11 05:30:00|34124.7|34104.7|34127.2|34107.2|34142.2|34122.2|34088.4|34068.4|345
1665466500000|2022-10-11 05:35:00|34129.7|34109.7|34048.4|34028.4|34137.2|34117.2|34038.4|34018.4|217
1665466800000|2022-10-11 05:40:00|34050.9|34030.9|34149.6|34129.6|34163.4|34143.4|34043.4|34023.4|148
1665467100000|2022-10-11 05:45:00|34148.4|34128.4|34133.4|34113.4|34158.4|34138.4|34125.9|34105.9|66
1665467400000|2022-10-11 05:50:00|34134.7|34114.7|34183.4|34163.4|34183.4|34163.4|34130.9|34110.9|79
1665467700000|2022-10-11 05:55:00|34182|34162|34193.3|34173.3|34204.7|34184.7|34165.9|34145.9|141
1665468000000|2022-10-11 06:00:00|34192|34172|34165.8|34145.8|34215.8|34195.8|34160.8|34140.8|138
1665468300000|2022-10-11 06:05:00|34164.5|34144.5|34102.1|34082.1|34165.8|34145.8|34098.3|34078.3|56
1665468600000|2022-10-11 06:10:00|34100.8|34080.8|34079.6|34059.6|34105.8|34085.8|34045.8|34025.8|156
1665468900000|2022-10-11 06:15:00|34078.3|34058.3|34080.8|34060.8|34090.8|34070.8|34062|34042|110
1665469200000|2022-10-11 06:20:00|34079.5|34059.5|34113.3|34093.3|34135.8|34115.8|34078.3|34058.3|90
1665469500000|2022-10-11 06:25:00|34110.8|34090.8|34120.8|34100.8|34123.3|34103.3|34085.8|34065.8|90
1665469800000|2022-10-11 06:30:00|34119.6|34099.6|34185.9|34165.9|34227.2|34207.2|34119.5|34099.5|221
1665470100000|2022-10-11 06:35:00|34184.6|34164.6|34169.6|34149.6|34203.4|34183.4|34150.9|34130.9|58
1665470400000|2022-10-11 06:40:00|34170.9|34150.9|34165.9|34145.9|34199.7|34179.7|34158.4|34138.4|91
1665470700000|2022-10-11 06:45:00|34164.6|34144.6|34165.9|34145.9|34180.9|34160.9|34148.4|34128.4|74
1665471000000|2022-10-11 06:50:00|34164.6|34144.6|34128.4|34108.4|34164.7|34144.7|34117.1|34097.1|115
1665471300000|2022-10-11 06:55:00|34125.9|34105.9|34153.4|34133.4|34157.2|34137.2|34088.4|34068.4|220
1665471600000|2022-10-11 07:00:00|34158.4|34138.4|34083.4|34063.4|34173.4|34153.4|34018.3|33998.3|350
1665471900000|2022-10-11 07:05:00|34078.4|34058.4|34003.4|33983.4|34093.4|34073.4|33987.1|33967.1|146
1665472200000|2022-10-11 07:10:00|34002.1|33982.1|34005.7|33985.7|34010.7|33990.7|33972.1|33952.1|143
1665472500000|2022-10-11 07:15:00|34003.2|33983.2|34070.5|34050.5|34084.3|34064.3|33978.2|33958.2|298
1665472800000|2022-10-11 07:20:00|34073|34053|33995.5|33975.5|34075.5|34055.5|33995.5|33975.5|139
1665473100000|2022-10-11 07:25:00|33998|33978|34042.9|34022.9|34073|34053|33995.5|33975.5|164
1665473400000|2022-10-11 07:30:00|34045.5|34025.5|34025.4|34005.4|34072.9|34052.9|34015.4|33995.4|118
1665473700000|2022-10-11 07:35:00|34022.9|34002.9|34057.8|34037.8|34104.2|34084.2|34022.9|34002.9|68
1665474000000|2022-10-11 07:40:00|34055.3|34035.3|33997.8|33977.8|34060.3|34040.3|33976.5|33956.5|138
1665474300000|2022-10-11 07:45:00|33995.2|33975.2|34016.4|33996.4|34037.8|34017.8|33987.8|33967.8|81
1665474600000|2022-10-11 07:50:00|34012.7|33992.7|33984|33964|34012.7|33992.7|33971.4|33951.4|153
1665474900000|2022-10-11 07:55:00|33985.2|33965.2|33926.4|33906.4|33985.2|33965.2|33887.7|33867.7|219
1665475200000|2022-10-11 08:00:00|33927.7|33907.7|33942.7|33922.7|33960.2|33940.2|33902.7|33882.7|123
1665475500000|2022-10-11 08:05:00|33941.4|33921.4|34041.4|34021.4|34047.6|34027.6|33941.4|33921.4|112
1665475800000|2022-10-11 08:10:00|34038.9|34018.9|34097.7|34077.7|34111.4|34091.4|34038.9|34018.9|120
1665476100000|2022-10-11 08:15:00|34098.9|34078.9|34031.4|34011.4|34101.4|34081.4|34017.7|33997.7|87
1665476400000|2022-10-11 08:20:00|34030.2|34010.2|34021.4|34001.4|34061.2|34041.2|34003.9|33983.9|104
1665476700000|2022-10-11 08:25:00|34022.6|34002.6|34010.2|33990.2|34036.5|34016.5|33993.9|33973.9|69
1665477000000|2022-10-11 08:30:00|34008.9|33988.9|33950|33930|34008.9|33988.9|33937.5|33917.5|103
1665477300000|2022-10-11 08:35:00|33953.7|33933.7|33839.9|33819.9|33977.5|33957.5|33817.4|33797.4|184
1665477600000|2022-10-11 08:40:00|33837.4|33817.4|33857.4|33837.4|33862.4|33842.4|33774.9|33754.9|284
1665477900000|2022-10-11 08:45:00|33856.1|33836.1|33839.9|33819.9|33857.4|33837.4|33819.9|33799.9|145
1665478200000|2022-10-11 08:50:00|33834.9|33814.9|33817.4|33797.4|33854.9|33834.9|33794.9|33774.9|141
1665478500000|2022-10-11 08:55:00|33818.7|33798.7|33832.4|33812.4|33852.4|33832.4|33814.9|33794.9|99
1665478800000|2022-10-11 09:00:00|33836.1|33816.1|33861.2|33841.2|33891.1|33871.1|33818.6|33798.6|215
1665479100000|2022-10-11 09:05:00|33860|33840|33898.7|33878.7|33900.1|33880.1|33837.5|33817.5|164
1665479400000|2022-10-11 09:10:00|33897.5|33877.5|33890|33870|33902.5|33882.5|33861.2|33841.2|108
1665479700000|2022-10-11 09:15:00|33892.5|33872.5|33930|33910|33938.8|33918.8|33878.8|33858.8|100
1665480000000|2022-10-11 09:20:00|33928.7|33908.7|33923.7|33903.7|33937.5|33917.5|33913.7|33893.7|47
1665480300000|2022-10-11 09:25:00|33920|33900|33897.5|33877.5|33923.7|33903.7|33882.5|33862.5|50
1665480600000|2022-10-11 09:30:00|33895|33875|33865.1|33845.1|33910|33890|33861.2|33841.2|70
1665480900000|2022-10-11 09:35:00|33866.3|33846.3|33876.3|33856.3|33896.3|33876.3|33858.9|33838.9|66
1665481200000|2022-10-11 09:40:00|33875.1|33855.1|33833.9|33813.9|33882.6|33862.6|33833.9|33813.9|40
1665481500000|2022-10-11 09:45:00|33837.6|33817.6|33852.6|33832.6|33862.7|33842.7|33832.6|33812.6|116
1665481800000|2022-10-11 09:50:00|33857.6|33837.6|33867.6|33847.6|33888.9|33868.9|33841.3|33821.3|169
1665482100000|2022-10-11 09:55:00|33862.6|33842.6|33867.5|33847.5|33890.1|33870.1|33855.1|33835.1|89
1665482400000|2022-10-11 10:00:00|33866.2|33846.2|33858.7|33838.7|33882.5|33862.5|33855|33835|62
1665482700000|2022-10-11 10:05:00|33855|33835|33867.5|33847.5|33882.5|33862.5|33853.7|33833.7|39
1665483000000|2022-10-11 10:10:00|33866.2|33846.2|33882.5|33862.5|33887.6|33867.6|33865|33845|57
1665483300000|2022-10-11 10:15:00|33880|33860|33857.5|33837.5|33882.5|33862.5|33843.7|33823.7|37
1665483600000|2022-10-11 10:20:00|33855|33835|33905|33885|33911.3|33891.3|33855|33835|54
1665483900000|2022-10-11 10:25:00|33901.3|33881.3|33905|33885|33960|33940|33893.8|33873.8|116
1665484200000|2022-10-11 10:30:00|33902.5|33882.5|33920|33900|33925|33905|33888.7|33868.7|41
1665484500000|2022-10-11 10:35:00|33917.5|33897.5|33912.5|33892.5|33923.8|33903.8|33887.5|33867.5|79
1665484800000|2022-10-11 10:40:00|33915|33895|33920|33900|33943.8|33923.8|33912.5|33892.5|41
1665485100000|2022-10-11 10:45:00|33922.5|33902.5|33907.5|33887.5|33943.8|33923.8|33905|33885|97
1665485400000|2022-10-11 10:50:00|33910|33890|33975|33955|33982.5|33962.5|33905|33885|115
1665485700000|2022-10-11 10:55:00|33977.5|33957.5|34002.5|33982.5|34002.5|33982.5|33960|33940|148
1665486000000|2022-10-11 11:00:00|34000|33980|33995|33975|34037.5|34017.5|33995|33975|202
1665486300000|2022-10-11 11:05:00|33996.2|33976.2|34015.2|33995.2|34021.4|34001.4|33985.1|33965.1|199
1665486600000|2022-10-11 11:10:00|34016.4|33996.4|34040.1|34020.1|34040.1|34020.1|34015.1|33995.1|84
1665486900000|2022-10-11 11:15:00|34041.4|34021.4|34047.6|34027.6|34070.1|34050.1|34022.6|34002.6|124
1665487200000|2022-10-11 11:20:00|34045.1|34025.1|34082.6|34062.6|34087.6|34067.6|34007.6|33987.6|131
1665487500000|2022-10-11 11:25:00|34081.2|34061.2|34059.9|34039.9|34087.5|34067.5|34057.4|34037.4|82
1665487800000|2022-10-11 11:30:00|34061.2|34041.2|34071.3|34051.3|34102.5|34082.5|34032.4|34012.4|165
1665488100000|2022-10-11 11:35:00|34072.5|34052.5|34135|34115|34156.2|34136.2|34053.7|34033.7|127
1665488400000|2022-10-11 11:40:00|34132.5|34112.5|34154.9|34134.9|34177.4|34157.4|34118.7|34098.7|224
1665488700000|2022-10-11 11:45:00|34153.6|34133.6|34142.4|34122.4|34154.9|34134.9|34137.4|34117.4|75
1665489000000|2022-10-11 11:50:00|34139.9|34119.9|34143.7|34123.7|34145|34125|34120|34100|184
1665489300000|2022-10-11 11:55:00|34141.2|34121.2|34172.6|34152.6|34177.6|34157.6|34117.5|34097.5|169
1665489600000|2022-10-11 12:00:00|34170.1|34150.1|34255.1|34235.1|34261.4|34241.4|34170.1|34150.1|381
1665489900000|2022-10-11 12:05:00|34253.9|34233.9|34241.3|34221.3|34283.9|34263.9|34237.6|34217.6|251
1665490200000|2022-10-11 12:10:00|34232.6|34212.6|34410.1|34390.1|34423.9|34403.9|34232.6|34212.6|576
1665490500000|2022-10-11 12:15:00|34412.6|34392.6|34347.6|34327.6|34425.1|34405.1|34340.1|34320.1|396
1665490800000|2022-10-11 12:20:00|34348.9|34328.9|34352.5|34332.5|34365.1|34345.1|34335.1|34315.1|180
1665491100000|2022-10-11 12:25:00|34353.8|34333.8|34383.8|34363.8|34402.6|34382.6|34350.1|34330.1|159
1665491400000|2022-10-11 12:30:00|34381.3|34361.3|34546.4|34526.4|34585.2|34565.2|34357.6|34337.6|1065
1665491700000|2022-10-11 12:35:00|34547.7|34527.7|34515.3|34495.3|34651.5|34631.5|34514|34494|696
1665492000000|2022-10-11 12:40:00|34516.5|34496.5|34415.2|34395.2|34524|34504|34415.2|34395.2|356
1665492300000|2022-10-11 12:45:00|34412.7|34392.7|34416.5|34396.5|34424|34404|34396.5|34376.5|176
1665492600000|2022-10-11 12:50:00|34415.2|34395.2|34411.4|34391.4|34424|34404|34389|34369|131
1665492900000|2022-10-11 12:55:00|34407.8|34387.8|34415|34395|34417.5|34397.5|34366.3|34346.3|176
1665493200000|2022-10-11 13:00:00|34417.5|34397.5|34412.5|34392.5|34422.5|34402.5|34352.5|34332.5|461
1665493500000|2022-10-11 13:05:00|34411.2|34391.2|34340|34320|34417.5|34397.5|34337.5|34317.5|228
1665493800000|2022-10-11 13:10:00|34337.5|34317.5|34320|34300|34357.5|34337.5|34291.3|34271.3|367
1665494100000|2022-10-11 13:15:00|34317.5|34297.5|34284.9|34264.9|34342.5|34322.5|34272.4|34252.4|340
1665494400000|2022-10-11 13:20:00|34286.2|34266.2|34297.5|34277.5|34353.7|34333.7|34282.5|34262.5|320
1665494700000|2022-10-11 13:25:00|34293.7|34273.7|34276|34256|34301.1|34281.1|34272.3|34252.3|217
1665495000000|2022-10-11 13:30:00|34274.8|34254.8|34219.8|34199.8|34279.8|34259.8|34212.2|34192.2|548
1665495300000|2022-10-11 13:35:00|34221.1|34201.1|34194.8|34174.8|34253.6|34233.6|34189.8|34169.8|333
1665495600000|2022-10-11 13:40:00|34197.3|34177.3|34242.1|34222.1|34244.6|34224.6|34182.3|34162.3|616
1665495900000|2022-10-11 13:45:00|34240.8|34220.8|34227|34207|34288.4|34268.4|34219.5|34199.5|481
1665496200000|2022-10-11 13:50:00|34228.2|34208.2|34172|34152|34252|34232|34167|34147|294
1665496500000|2022-10-11 13:55:00|34168.3|34148.3|34142|34122|34182|34162|34119.5|34099.5|584
1665496800000|2022-10-11 14:00:00|34140.7|34120.7|34074.4|34054.4|34143.2|34123.2|34049.4|34029.4|1143
1665497100000|2022-10-11 14:05:00|34071.9|34051.9|34059.5|34039.5|34089.4|34069.4|34020.7|34000.7|587
1665497400000|2022-10-11 14:10:00|34057|34037|34095.7|34075.7|34113.3|34093.3|34014.5|33994.5|567
1665497700000|2022-10-11 14:15:00|34097|34077|34117|34097|34154.6|34134.6|34083.3|34063.3|346
1665498000000|2022-10-11 14:20:00|34115.7|34095.7|34137.1|34117.1|34153.3|34133.3|34104.5|34084.5|331
1665498300000|2022-10-11 14:25:00|34139.6|34119.6|34134.6|34114.6|34184.6|34164.6|34134.6|34114.6|283
1665498600000|2022-10-11 14:30:00|34132.1|34112.1|34177.1|34157.1|34207.1|34187.1|34100.8|34080.8|259
1665498900000|2022-10-11 14:35:00|34179.6|34159.6|34224.6|34204.6|34238.4|34218.4|34179.6|34159.6|336
1665499200000|2022-10-11 14:40:00|34223.3|34203.3|34199.7|34179.7|34277.3|34257.3|34178.5|34158.5|376
1665499500000|2022-10-11 14:45:00|34201|34181|34177.2|34157.2|34237.2|34217.2|34177.2|34157.2|284
1665499800000|2022-10-11 14:50:00|34179.7|34159.7|34179.7|34159.7|34202.2|34182.2|34152.2|34132.2|167
1665500100000|2022-10-11 14:55:00|34177.2|34157.2|34167.2|34147.2|34224.7|34204.7|34160.9|34140.9|148
1665500400000|2022-10-11 15:00:00|34168.4|34148.4|34290.9|34270.9|34302.2|34282.2|34167.2|34147.2|402
1665500700000|2022-10-11 15:05:00|34289.7|34269.7|34252.2|34232.2|34297.2|34277.2|34247.2|34227.2|332
1665501000000|2022-10-11 15:10:00|34253.5|34233.5|34277.1|34257.1|34295.9|34275.9|34252.2|34232.2|341
1665501300000|2022-10-11 15:15:00|34278.4|34258.4|34272.1|34252.1|34307.1|34287.1|34270.8|34250.8|266
1665501600000|2022-10-11 15:20:00|34273.4|34253.4|34268.4|34248.4|34304.6|34284.6|34267.1|34247.1|161
1665501900000|2022-10-11 15:25:00|34267.1|34247.1|34277.1|34257.1|34277.1|34257.1|34257.1|34237.1|225
1665502200000|2022-10-11 15:30:00|34274.6|34254.6|34337.1|34317.1|34364.7|34344.7|34274.6|34254.6|303
1665502500000|2022-10-11 15:35:00|34339.6|34319.6|34347.1|34327.1|34378.3|34358.3|34334.6|34314.6|329
1665502800000|2022-10-11 15:40:00|34350.8|34330.8|34404.7|34384.7|34404.7|34384.7|34338.3|34318.3|288
1665503100000|2022-10-11 15:45:00|34407.2|34387.2|34453.4|34433.4|34462.1|34442.1|34395.9|34375.9|439
1665503400000|2022-10-11 15:50:00|34455.8|34435.8|34479.8|34459.8|34500.9|34480.9|34452.1|34432.1|367
1665503700000|2022-10-11 15:55:00|34478.5|34458.5|34523.5|34503.5|34529.7|34509.7|34464.7|34444.7|358
1665504000000|2022-10-11 16:00:00|34526|34506|34467.2|34447.2|34531|34511|34467.2|34447.2|301
1665504300000|2022-10-11 16:05:00|34465.9|34445.9|34429.7|34409.7|34474.7|34454.7|34412.1|34392.1|366
1665504600000|2022-10-11 16:10:00|34432.2|34412.2|34489.8|34469.8|34491.1|34471.1|34420.9|34400.9|218
1665504900000|2022-10-11 16:15:00|34491.1|34471.1|34527.1|34507.1|34534.7|34514.7|34487.3|34467.3|234
1665505200000|2022-10-11 16:20:00|34525.9|34505.9|34559.7|34539.7|34568.5|34548.5|34525.9|34505.9|293
1665505500000|2022-10-11 16:25:00|34560.9|34540.9|34553.3|34533.3|34573.5|34553.5|34553.3|34533.3|395
1665505800000|2022-10-11 16:30:00|34557.1|34537.1|34559.6|34539.6|34574.6|34554.6|34537.1|34517.1|292
1665506100000|2022-10-11 16:35:00|34560.8|34540.8|34574.6|34554.6|34578.4|34558.4|34552|34532|223
1665506400000|2022-10-11 16:40:00|34575.8|34555.8|34584.5|34564.5|34595.8|34575.8|34557|34537|340
1665506700000|2022-10-11 16:45:00|34583.2|34563.2|34582|34562|34614.6|34594.6|34579.5|34559.5|332
1665507000000|2022-10-11 16:50:00|34584.5|34564.5|34563.3|34543.3|34593.3|34573.3|34554.6|34534.6|262
1665507300000|2022-10-11 16:55:00|34564.6|34544.6|34558.2|34538.2|34585.8|34565.8|34541.9|34521.9|1064
1665507600000|2022-10-11 17:00:00|34555.6|34535.6|34499.4|34479.4|34563.2|34543.2|34499.4|34479.4|294
1665507900000|2022-10-11 17:05:00|34500.7|34480.7|34501.8|34481.8|34521.8|34501.8|34479.3|34459.3|160
1665508200000|2022-10-11 17:10:00|34496.8|34476.8|34436.8|34416.8|34501.8|34481.8|34431.7|34411.7|269
1665508500000|2022-10-11 17:15:00|34439.3|34419.3|34413|34393|34463|34443|34388.1|34368.1|203
1665508800000|2022-10-11 17:20:00|34411.8|34391.8|34449.3|34429.3|34456.8|34436.8|34406.8|34386.8|62
1665509100000|2022-10-11 17:25:00|34446.8|34426.8|34409.3|34389.3|34449.3|34429.3|34396.8|34376.8|66
1665509400000|2022-10-11 17:30:00|34411.8|34391.8|34421.8|34401.8|34431.8|34411.8|34389.3|34369.3|55
1665509700000|2022-10-11 17:35:00|34420.5|34400.5|34406.8|34386.8|34434.3|34414.3|34398|34378|54
1665510000000|2022-10-11 17:40:00|34405.5|34385.5|34406.8|34386.8|34411.8|34391.8|34394.3|34374.3|121
1665510300000|2022-10-11 17:45:00|34411.8|34391.8|34400.6|34380.6|34431.8|34411.8|34395.6|34375.6|97
1665510600000|2022-10-11 17:50:00|34403.1|34383.1|34416.8|34396.8|34430.6|34410.6|34395.6|34375.6|46
1665510900000|2022-10-11 17:55:00|34414.3|34394.3|34399.3|34379.3|34428|34408|34398|34378|69
1665511200000|2022-10-11 18:00:00|34400.6|34380.6|34419.3|34399.3|34424.3|34404.3|34398.1|34378.1|50
1665511500000|2022-10-11 18:05:00|34421.8|34401.8|34386.8|34366.8|34436.8|34416.8|34376.8|34356.8|92
1665511800000|2022-10-11 18:10:00|34389.3|34369.3|34371.8|34351.8|34391.8|34371.8|34356.8|34336.8|53
1665512100000|2022-10-11 18:15:00|34369.3|34349.3|34331.7|34311.7|34371.8|34351.8|34331.7|34311.7|71
1665512400000|2022-10-11 18:20:00|34334.3|34314.3|34371.7|34351.7|34376.7|34356.7|34334.3|34314.3|73
1665512700000|2022-10-11 18:25:00|34369.2|34349.2|34356.7|34336.7|34373|34353|34339.2|34319.2|59
1665513000000|2022-10-11 18:30:00|34355.4|34335.4|34374.2|34354.2|34376.7|34356.7|34351.7|34331.7|49
1665513300000|2022-10-11 18:35:00|34371.7|34351.7|34358|34338|34371.7|34351.7|34341.7|34321.7|20
1665513600000|2022-10-11 18:40:00|34359.2|34339.2|34301.7|34281.7|34366.7|34346.7|34301.7|34281.7|46
1665513900000|2022-10-11 18:45:00|34299.2|34279.2|34206.7|34186.7|34304.2|34284.2|34194.2|34174.2|246
1665514200000|2022-10-11 18:50:00|34205.5|34185.5|34171.6|34151.6|34216.7|34196.7|34171.6|34151.6|524
1665514500000|2022-10-11 18:55:00|34172.9|34152.9|34076.6|34056.6|34172.9|34152.9|34061.6|34041.6|312
1665514800000|2022-10-11 19:00:00|34077.9|34057.9|34111.7|34091.7|34135.4|34115.4|34039.1|34019.1|301
1665515100000|2022-10-11 19:05:00|34114.2|34094.2|34099.2|34079.2|34124.2|34104.2|34086.7|34066.7|117
1665515400000|2022-10-11 19:10:00|34100.5|34080.5|34096.7|34076.7|34109.2|34089.2|34064.2|34044.2|157
1665515700000|2022-10-11 19:15:00|34095.4|34075.4|34104.2|34084.2|34119.2|34099.2|34046.7|34026.7|120
1665516000000|2022-10-11 19:20:00|34109.2|34089.2|34140.4|34120.4|34156.6|34136.6|34104.2|34084.2|50
1665516300000|2022-10-11 19:25:00|34141.6|34121.6|34134.1|34114.1|34156.6|34136.6|34102.8|34082.8|63
1665516600000|2022-10-11 19:30:00|34135.3|34115.3|34114.1|34094.1|34135.3|34115.3|34090.3|34070.3|92
1665516900000|2022-10-11 19:35:00|34119.1|34099.1|34140.3|34120.3|34151.6|34131.6|34111.6|34091.6|91
1665517200000|2022-10-11 19:40:00|34139.1|34119.1|34131.6|34111.6|34139.1|34119.1|34104.1|34084.1|74
1665517500000|2022-10-11 19:45:00|34134.1|34114.1|34144.1|34124.1|34151.6|34131.6|34119.1|34099.1|26
1665517800000|2022-10-11 19:50:00|34141.6|34121.6|34139.1|34119.1|34142.9|34122.9|34114.1|34094.1|54
1665518100000|2022-10-11 19:55:00|34140.4|34120.4|34150.4|34130.4|34165.4|34145.4|34139.1|34119.1|85
1665518400000|2022-10-11 20:00:00|34149.1|34129.1|34144.1|34124.1|34164.1|34144.1|34134.1|34114.1|45
1665518700000|2022-10-11 20:05:00|34141.6|34121.6|34149.1|34129.1|34151.6|34131.6|34136.6|34116.6|7
1665519000000|2022-10-11 20:10:00|34150.4|34130.4|34139.1|34119.1|34154.1|34134.1|34136.6|34116.6|28
1665519300000|2022-10-11 20:15:00|34141.6|34121.6|34149.1|34129.1|34151.6|34131.6|34136.6|34116.6|16
1665519600000|2022-10-11 20:20:00|34151.6|34131.6|34156.6|34136.6|34161.6|34141.6|34149.1|34129.1|6
1665519900000|2022-10-11 20:25:00|34154.1|34134.1|34130.4|34110.4|34159.1|34139.1|34130.4|34110.4|31
1665520200000|2022-10-11 20:30:00|34129.2|34109.2|34144.1|34124.1|34144.1|34124.1|34122.9|34102.9|25
1665520500000|2022-10-11 20:35:00|34146.6|34126.6|34139.1|34119.1|34151.6|34131.6|34129.1|34109.1|16
1665520800000|2022-10-11 20:40:00|34136.6|34116.6|34136.5|34116.5|34142.8|34122.8|34134.1|34114.1|1
1665521100000|2022-10-11 20:45:00|34135.3|34115.3|34146.5|34126.5|34146.5|34126.5|34131.5|34111.5|15
1665521400000|2022-10-11 20:50:00|34144|34124|34146.5|34126.5|34154|34134|34139|34119|7
1665521700000|2022-10-11 20:55:00|34149|34129|34139|34119|34156.5|34136.5|34136.5|34116.5|78
1665525600000|2022-10-11 22:00:00|34153.3|34133.3|34147.7|34127.7|34163.1|34143.1|34135.2|34115.2|47
1665525900000|2022-10-11 22:05:00|34151.5|34131.5|34162.7|34142.7|34162.7|34142.7|34146.4|34126.4|26
1665526200000|2022-10-11 22:10:00|34163.9|34143.9|34158.9|34138.9|34165.2|34145.2|34151.4|34131.4|12
1665526500000|2022-10-11 22:15:00|34156.4|34136.4|34168.9|34148.9|34171.4|34151.4|34155.2|34135.2|10
1665526800000|2022-10-11 22:20:00|34167.6|34147.6|34157.7|34137.7|34168.9|34148.9|34156.4|34136.4|6
1665527100000|2022-10-11 22:25:00|34156.4|34136.4|34167.7|34147.7|34168.9|34148.9|34156.4|34136.4|14
1665527400000|2022-10-11 22:30:00|34163.9|34143.9|34161.4|34141.4|34167.7|34147.7|34158.9|34138.9|17
1665527700000|2022-10-11 22:35:00|34162.7|34142.7|34175.2|34155.2|34175.2|34155.2|34161.4|34141.4|9
1665528000000|2022-10-11 22:40:00|34172.7|34152.7|34175.2|34155.2|34175.2|34155.2|34172.7|34152.7|7
1665528300000|2022-10-11 22:45:00|34171.4|34151.4|34177.7|34157.7|34178.9|34158.9|34171.4|34151.4|8
1665528600000|2022-10-11 22:50:00|34178.9|34158.9|34176.4|34156.4|34178.9|34158.9|34175.1|34155.1|7
1665528900000|2022-10-11 22:55:00|34178.9|34158.9|34177.6|34157.6|34181.4|34161.4|34177.6|34157.6|13
1665529200000|2022-10-11 23:00:00|34180.1|34160.1|34176.4|34156.4|34180.1|34160.1|34163.9|34143.9|18
1665529500000|2022-10-11 23:05:00|34173.9|34153.9|34166.4|34146.4|34173.9|34153.9|34166.4|34146.4|11
1665529800000|2022-10-11 23:10:00|34163.9|34143.9|34163.9|34143.9|34166.4|34146.4|34158.9|34138.9|14
1665530100000|2022-10-11 23:15:00|34161.4|34141.4|34162.6|34142.6|34162.6|34142.6|34146.4|34126.4|26
1665530400000|2022-10-11 23:20:00|34161.4|34141.4|34136.4|34116.4|34163.9|34143.9|34131.4|34111.4|45
1665530700000|2022-10-11 23:25:00|34137.6|34117.6|34131.4|34111.4|34138.9|34118.9|34126.4|34106.4|20
1665531000000|2022-10-11 23:30:00|34131.3|34111.3|34143.8|34123.8|34146.3|34126.3|34121.3|34101.3|24
1665531300000|2022-10-11 23:35:00|34145.1|34125.1|34150|34130|34151.3|34131.3|34138.8|34118.8|22
1665531600000|2022-10-11 23:40:00|34148.8|34128.8|34161.3|34141.3|34167.5|34147.5|34148.8|34128.8|41
1665531900000|2022-10-11 23:45:00|34162.5|34142.5|34163.8|34143.8|34166.3|34146.3|34156.3|34136.3|14
1665532200000|2022-10-11 23:50:00|34162.5|34142.5|34156.3|34136.3|34162.5|34142.5|34153.8|34133.8|37
1665532500000|2022-10-11 23:55:00|34150|34130|34166.3|34146.3|34171.3|34151.3|34146.3|34126.3|94
1665532800000|2022-10-12 00:00:00|34163.8|34143.8|34123.8|34103.8|34178.8|34158.8|34088.8|34068.8|259
1665533100000|2022-10-12 00:05:00|34121.3|34101.3|34098.8|34078.8|34126.3|34106.3|34088.8|34068.8|99
1665533400000|2022-10-12 00:10:00|34097.5|34077.5|34093.8|34073.8|34108.8|34088.8|34076.3|34056.3|69
1665533700000|2022-10-12 00:15:00|34091.3|34071.3|34113.8|34093.8|34113.8|34093.8|34078.8|34058.8|42
1665534000000|2022-10-12 00:20:00|34111.3|34091.3|34132.6|34112.6|34150|34130|34101.3|34081.3|65
1665534300000|2022-10-12 00:25:00|34131.3|34111.3|34130.1|34110.1|34142.6|34122.6|34123.8|34103.8|31
1665534600000|2022-10-12 00:30:00|34135.1|34115.1|34160|34140|34160|34140|34121.3|34101.3|64
1665534900000|2022-10-12 00:35:00|34158.8|34138.8|34167.5|34147.5|34173.8|34153.8|34146.3|34126.3|20
1665535200000|2022-10-12 00:40:00|34166.3|34146.3|34191.3|34171.3|34203.8|34183.8|34163.8|34143.8|127
1665535500000|2022-10-12 00:45:00|34193.8|34173.8|34203.8|34183.8|34231.3|34211.3|34185|34165|114
1665535800000|2022-10-12 00:50:00|34205|34185|34183.7|34163.7|34208.8|34188.8|34173.7|34153.7|62
1665536100000|2022-10-12 00:55:00|34181.2|34161.2|34191.2|34171.2|34201.2|34181.2|34173.7|34153.7|84
1665536400000|2022-10-12 01:00:00|34190|34170|34152.5|34132.5|34216.2|34196.2|34136.2|34116.2|498
1665536700000|2022-10-12 01:05:00|34151.2|34131.2|34083.7|34063.7|34151.2|34131.2|34081.2|34061.2|314
1665537000000|2022-10-12 01:10:00|34081.2|34061.2|34123.7|34103.7|34126.2|34106.2|34073.7|34053.7|168
1665537300000|2022-10-12 01:15:00|34125|34105|34150|34130|34151.2|34131.2|34107.5|34087.5|132
1665537600000|2022-10-12 01:20:00|34151.2|34131.2|34195|34175|34211.2|34191.2|34148.7|34128.7|263
1665537900000|2022-10-12 01:25:00|34196.2|34176.2|34133.7|34113.7|34218.7|34198.7|34132.4|34112.4|104
1665538200000|2022-10-12 01:30:00|34132.5|34112.5|34043.7|34023.7|34133.7|34113.7|34036.2|34016.2|182
1665538500000|2022-10-12 01:35:00|34042.5|34022.5|34041.2|34021.2|34043.7|34023.7|34006.2|33986.2|152
1665538800000|2022-10-12 01:40:00|34040|34020|34066.2|34046.2|34077.5|34057.5|34026.2|34006.2|97
1665539100000|2022-10-12 01:45:00|34063.7|34043.7|34051.2|34031.2|34073.7|34053.7|34032.4|34012.4|144
1665539400000|2022-10-12 01:50:00|34053.7|34033.7|34018.7|33998.7|34088.7|34068.7|34009.9|33989.9|182
1665539700000|2022-10-12 01:55:00|34017.4|33997.4|34038.7|34018.7|34048.7|34028.7|34006.2|33986.2|133
1665540000000|2022-10-12 02:00:00|34037.4|34017.4|34011.2|33991.2|34041.2|34021.2|34006.2|33986.2|189
1665540300000|2022-10-12 02:05:00|34012.5|33992.5|33973.7|33953.7|34033.7|34013.7|33971.2|33951.2|136
1665540600000|2022-10-12 02:10:00|33972.4|33952.4|33952.3|33932.3|33978.7|33958.7|33948.6|33928.6|222
1665540900000|2022-10-12 02:15:00|33951.1|33931.1|33928.6|33908.6|33958.6|33938.6|33918.6|33898.6|169
1665541200000|2022-10-12 02:20:00|33931.1|33911.1|33941.1|33921.1|33948.6|33928.6|33918.6|33898.6|77
1665541500000|2022-10-12 02:25:00|33938.6|33918.6|33956.1|33936.1|33966.1|33946.1|33938.6|33918.6|73
1665541800000|2022-10-12 02:30:00|33953.6|33933.6|34008.6|33988.6|34016.1|33996.1|33953.6|33933.6|155
1665542100000|2022-10-12 02:35:00|34009.8|33989.8|33988.6|33968.6|34018.6|33998.6|33971.1|33951.1|116
1665542400000|2022-10-12 02:40:00|33986.1|33966.1|33979.8|33959.8|33998.6|33978.6|33962.3|33942.3|124
1665542700000|2022-10-12 02:45:00|33981.1|33961.1|34011.1|33991.1|34016.1|33996.1|33974.8|33954.8|82
1665543000000|2022-10-12 02:50:00|34012.4|33992.4|34058.6|34038.6|34068.6|34048.6|34006.1|33986.1|86
1665543300000|2022-10-12 02:55:00|34056.1|34036.1|34081.1|34061.1|34081.1|34061.1|34043.6|34023.6|137
1665543600000|2022-10-12 03:00:00|34078.6|34058.6|34054.8|34034.8|34091.1|34071.1|34048.6|34028.6|105
1665543900000|2022-10-12 03:05:00|34053.6|34033.6|34046.1|34026.1|34063.6|34043.6|34031.1|34011.1|52
1665544200000|2022-10-12 03:10:00|34047.4|34027.4|34061.1|34041.1|34086.1|34066.1|34044.8|34024.8|64
1665544500000|2022-10-12 03:15:00|34062.4|34042.4|34048.6|34028.6|34063.6|34043.6|34038.6|34018.6|72
1665544800000|2022-10-12 03:20:00|34047.4|34027.4|34053.6|34033.6|34063.6|34043.6|34023.6|34003.6|55
1665545100000|2022-10-12 03:25:00|34056.1|34036.1|34048.6|34028.6|34071.1|34051.1|34041.1|34021.1|75
1665545400000|2022-10-12 03:30:00|34051.1|34031.1|33993.6|33973.6|34053.6|34033.6|33991.1|33971.1|78
1665545700000|2022-10-12 03:35:00|33992.3|33972.3|33993.5|33973.5|34001.1|33981.1|33986.1|33966.1|42
1665546000000|2022-10-12 03:40:00|33991|33971|34006|33986|34011|33991|33988.5|33968.5|26
1665546300000|2022-10-12 03:45:00|34001|33981|34003.5|33983.5|34008.5|33988.5|33994.8|33974.8|26
1665546600000|2022-10-12 03:50:00|34004.8|33984.8|34031|34011|34036|34016|33997.3|33977.3|40
1665546900000|2022-10-12 03:55:00|34028.5|34008.5|34038.5|34018.5|34056|34036|34028.5|34008.5|35
1665547200000|2022-10-12 04:00:00|34036|34016|34234.8|34214.8|34253.5|34233.5|34018.5|33998.5|344
1665547500000|2022-10-12 04:05:00|34236|34216|34148.5|34128.5|34252.3|34232.3|34136|34116|217
1665547800000|2022-10-12 04:10:00|34147.2|34127.2|34168.5|34148.5|34191|34171|34123.5|34103.5|93
1665548100000|2022-10-12 04:15:00|34173.5|34153.5|34153.5|34133.5|34177.3|34157.3|34141|34121|38
1665548400000|2022-10-12 04:20:00|34152.3|34132.3|34162.3|34142.3|34167.3|34147.3|34138.5|34118.5|23
1665548700000|2022-10-12 04:25:00|34163.5|34143.5|34143.5|34123.5|34177.3|34157.3|34141|34121|55
1665549000000|2022-10-12 04:30:00|34146|34126|34118.5|34098.5|34148.5|34128.5|34098.5|34078.5|60
1665549300000|2022-10-12 04:35:00|34116|34096|34087.3|34067.3|34118.5|34098.5|34087.3|34067.3|26
1665549600000|2022-10-12 04:40:00|34091|34071|34114.8|34094.8|34123.5|34103.5|34091|34071|18
1665549900000|2022-10-12 04:45:00|34113.5|34093.5|34141|34121|34146|34126|34108.5|34088.5|55
1665550200000|2022-10-12 04:50:00|34142.3|34122.3|34139.7|34119.7|34153.5|34133.5|34128.5|34108.5|15
1665550500000|2022-10-12 04:55:00|34138.5|34118.5|34123.5|34103.5|34141|34121|34116|34096|12
1665550800000|2022-10-12 05:00:00|34122.2|34102.2|34070.9|34050.9|34141|34121|34063.4|34043.4|41
1665551100000|2022-10-12 05:05:00|34073.4|34053.4|34068.4|34048.4|34090.9|34070.9|34067.2|34047.2|39
1665551400000|2022-10-12 05:10:00|34064.7|34044.7|34083.4|34063.4|34095.9|34075.9|34063.4|34043.4|18
1665551700000|2022-10-12 05:15:00|34080.9|34060.9|34063.4|34043.4|34088.4|34068.4|34055.9|34035.9|20
1665552000000|2022-10-12 05:20:00|34065.9|34045.9|34098.4|34078.4|34098.4|34078.4|34053.4|34033.4|31
1665552300000|2022-10-12 05:25:00|34095.9|34075.9|34070.9|34050.9|34109.6|34089.6|34053.4|34033.4|70
1665552600000|2022-10-12 05:30:00|34068.4|34048.4|34118.4|34098.4|34129.7|34109.7|34035.9|34015.9|170
1665552900000|2022-10-12 05:35:00|34117.2|34097.2|34075.9|34055.9|34120.9|34100.9|34068.4|34048.4|128
1665553200000|2022-10-12 05:40:00|34078.4|34058.4|34220.9|34200.9|34220.9|34200.9|34058.4|34038.4|183
1665553500000|2022-10-12 05:45:00|34223.4|34203.4|34273.5|34253.5|34286|34266|34220.9|34200.9|322
1665553800000|2022-10-12 05:50:00|34274.7|34254.7|34318.5|34298.5|34326|34306|34247.2|34227.2|188
1665554100000|2022-10-12 05:55:00|34316|34296|34330.9|34310.9|34361|34341|34276|34256|301
1665554400000|2022-10-12 06:00:00|34332.2|34312.2|34315.9|34295.9|34353.4|34333.4|34304.7|34284.7|178
1665554700000|2022-10-12 06:05:00|34317.2|34297.2|34305.9|34285.9|34334.7|34314.7|34295.9|34275.9|82
1665555000000|2022-10-12 06:10:00|34308.4|34288.4|34363.4|34343.4|34368.4|34348.4|34295.9|34275.9|108
1665555300000|2022-10-12 06:15:00|34362.1|34342.1|34383.4|34363.4|34410.9|34390.9|34347.1|34327.1|284
1665555600000|2022-10-12 06:20:00|34384.7|34364.7|34375.9|34355.9|34388.5|34368.5|34333.4|34313.4|125
1665555900000|2022-10-12 06:25:00|34378.4|34358.4|34387.1|34367.1|34403.4|34383.4|34365.9|34345.9|126
1665556200000|2022-10-12 06:30:00|34384.6|34364.6|34390.9|34370.9|34400.9|34380.9|34364.6|34344.6|169
1665556500000|2022-10-12 06:35:00|34392.1|34372.1|34385.9|34365.9|34394.6|34374.6|34349.6|34329.6|244
1665556800000|2022-10-12 06:40:00|34388.4|34368.4|34395.9|34375.9|34407.2|34387.2|34345.9|34325.9|245
1665557100000|2022-10-12 06:45:00|34397.2|34377.2|34453.4|34433.4|34460.9|34440.9|34397.2|34377.2|278
1665557400000|2022-10-12 06:50:00|34454.7|34434.7|34450.9|34430.9|34503.4|34483.4|34445.9|34425.9|339
1665557700000|2022-10-12 06:55:00|34452.2|34432.2|34414.7|34394.7|34455.9|34435.9|34380.9|34360.9|184
1665558000000|2022-10-12 07:00:00|34415.9|34395.9|34303.4|34283.4|34425.9|34405.9|34288.4|34268.4|197
1665558300000|2022-10-12 07:05:00|34300.9|34280.9|34284.6|34264.6|34368.4|34348.4|34270.9|34250.9|144
1665558600000|2022-10-12 07:10:00|34280.9|34260.9|34295.9|34275.9|34305.9|34285.9|34235.9|34215.9|132
1665558900000|2022-10-12 07:15:00|34294.6|34274.6|34308.3|34288.3|34325.9|34305.9|34283.4|34263.4|88
1665559200000|2022-10-12 07:20:00|34305.8|34285.8|34345.8|34325.8|34370.8|34350.8|34305.8|34285.8|109
1665559500000|2022-10-12 07:25:00|34343.3|34323.3|34218.3|34198.3|34343.3|34323.3|34140.8|34120.8|391
1665559800000|2022-10-12 07:30:00|34212.1|34192.1|34239.5|34219.5|34243.3|34223.3|34160.8|34140.8|188
1665560100000|2022-10-12 07:35:00|34242|34222|34250.8|34230.8|34295.8|34275.8|34220.8|34200.8|115
1665560400000|2022-10-12 07:40:00|34252.1|34232.1|34242|34222|34255.8|34235.8|34215.8|34195.8|94
1665560700000|2022-10-12 07:45:00|34239.5|34219.5|34242|34222|34272|34252|34235.8|34215.8|56
1665561000000|2022-10-12 07:50:00|34239.5|34219.5|34252|34232|34269.5|34249.5|34217|34197|107
1665561300000|2022-10-12 07:55:00|34257|34237|34215.7|34195.7|34257|34237|34204.5|34184.5|110
1665561600000|2022-10-12 08:00:00|34210.7|34190.7|34365.7|34345.7|34385.7|34365.7|34205.7|34185.7|415
1665561900000|2022-10-12 08:05:00|34361.9|34341.9|34284.4|34264.4|34361.9|34341.9|34284.4|34264.4|105
1665562200000|2022-10-12 08:10:00|34285.7|34265.7|34249.5|34229.5|34304.5|34284.5|34249.5|34229.5|66
1665562500000|2022-10-12 08:15:00|34245.7|34225.7|34298.2|34278.2|34345.7|34325.7|34244.5|34224.5|106
1665562800000|2022-10-12 08:20:00|34303.2|34283.2|34372|34352|34385.7|34365.7|34298.2|34278.2|58
1665563100000|2022-10-12 08:25:00|34374.5|34354.5|34375.7|34355.7|34408.2|34388.2|34335.7|34315.7|142
1665563400000|2022-10-12 08:30:00|34373.2|34353.2|34298.2|34278.2|34382|34362|34298.2|34278.2|111
1665563700000|2022-10-12 08:35:00|34295.7|34275.7|34290.7|34270.7|34327|34307|34280.7|34260.7|75
1665564000000|2022-10-12 08:40:00|34293.2|34273.2|34329.5|34309.5|34337|34317|34283.2|34263.2|85
1665564300000|2022-10-12 08:45:00|34333.2|34313.2|34385.7|34365.7|34397|34377|34318.2|34298.2|123
1665564600000|2022-10-12 08:50:00|34388.2|34368.2|34337|34317|34389.5|34369.5|34332|34312|70
1665564900000|2022-10-12 08:55:00|34338.2|34318.2|34341.9|34321.9|34367|34347|34329.5|34309.5|81
1665565200000|2022-10-12 09:00:00|34340.7|34320.7|34389.4|34369.4|34403.2|34383.2|34301.9|34281.9|80
1665565500000|2022-10-12 09:05:00|34390.7|34370.7|34361.9|34341.9|34404.4|34384.4|34346.9|34326.9|59
1665565800000|2022-10-12 09:10:00|34364.4|34344.4|34388.1|34368.1|34388.1|34368.1|34356.9|34336.9|48
1665566100000|2022-10-12 09:15:00|34389.4|34369.4|34431.9|34411.9|34436.9|34416.9|34385.6|34365.6|130
1665566400000|2022-10-12 09:20:00|34433.2|34413.2|34455.8|34435.8|34464.5|34444.5|34413.2|34393.2|182
1665566700000|2022-10-12 09:25:00|34454.5|34434.5|34560.7|34540.7|34565.7|34545.7|34453.3|34433.3|313
1665567000000|2022-10-12 09:30:00|34562|34542|34520.7|34500.7|34573.2|34553.2|34508.2|34488.2|234
1665567300000|2022-10-12 09:35:00|34522|34502|34518.2|34498.2|34523.2|34503.2|34493.2|34473.2|100
1665567600000|2022-10-12 09:40:00|34519.5|34499.5|34474.5|34454.5|34530.7|34510.7|34463.2|34443.2|91
1665567900000|2022-10-12 09:45:00|34475.7|34455.7|34413.2|34393.2|34478.2|34458.2|34413.2|34393.2|185
1665568200000|2022-10-12 09:50:00|34414.4|34394.4|34394.4|34374.4|34425.8|34405.8|34391.9|34371.9|135
1665568500000|2022-10-12 09:55:00|34395.7|34375.7|34405.7|34385.7|34411.9|34391.9|34395.7|34375.7|79
1665568800000|2022-10-12 10:00:00|34404.5|34384.5|34384.5|34364.5|34417|34397|34374.5|34354.5|257
1665569100000|2022-10-12 10:05:00|34385.8|34365.8|34306.9|34286.9|34390.8|34370.8|34305.7|34285.7|163
1665569400000|2022-10-12 10:10:00|34308.2|34288.2|34265.7|34245.7|34335.7|34315.7|34260.7|34240.7|123
1665569700000|2022-10-12 10:15:00|34268.2|34248.2|34275.7|34255.7|34304.4|34284.4|34268.2|34248.2|147
1665570000000|2022-10-12 10:20:00|34277|34257|34234.4|34214.4|34279.5|34259.5|34230.7|34210.7|109
1665570300000|2022-10-12 10:25:00|34233.2|34213.2|34248.2|34228.2|34250.7|34230.7|34220.7|34200.7|142
1665570600000|2022-10-12 10:30:00|34246.9|34226.9|34213.2|34193.2|34248.2|34228.2|34200.7|34180.7|175
1665570900000|2022-10-12 10:35:00|34215.7|34195.7|34218.2|34198.2|34235.7|34215.7|34195.7|34175.7|128
1665571200000|2022-10-12 10:40:00|34215.7|34195.7|34240.7|34220.7|34240.7|34220.7|34210.7|34190.7|87
1665571500000|2022-10-12 10:45:00|34241.9|34221.9|34243.1|34223.1|34256.9|34236.9|34225.6|34205.6|87
1665571800000|2022-10-12 10:50:00|34245.6|34225.6|34225.6|34205.6|34245.6|34225.6|34208.1|34188.1|38
1665572100000|2022-10-12 10:55:00|34229.4|34209.4|34258.1|34238.1|34260.6|34240.6|34225.6|34205.6|68
1665572400000|2022-10-12 11:00:00|34255.6|34235.6|34261.9|34241.9|34295.6|34275.6|34250.6|34230.6|120
1665572700000|2022-10-12 11:05:00|34260.6|34240.6|34266.9|34246.9|34285.6|34265.6|34260.6|34240.6|32
1665573000000|2022-10-12 11:10:00|34269.3|34249.3|34276.8|34256.8|34290.6|34270.6|34243.1|34223.1|73
1665573300000|2022-10-12 11:15:00|34275.6|34255.6|34280.6|34260.6|34286.9|34266.9|34250.6|34230.6|93
1665573600000|2022-10-12 11:20:00|34283.2|34263.2|34320.6|34300.6|34320.6|34300.6|34273.1|34253.1|92
1665573900000|2022-10-12 11:25:00|34319.3|34299.3|34335.6|34315.6|34349.4|34329.4|34305.6|34285.6|113
1665574200000|2022-10-12 11:30:00|34336.9|34316.9|34304.3|34284.3|34351.9|34331.9|34301.8|34281.8|175
1665574500000|2022-10-12 11:35:00|34299.3|34279.3|34308.1|34288.1|34340.6|34320.6|34290.6|34270.6|200
1665574800000|2022-10-12 11:40:00|34305.6|34285.6|34284.4|34264.4|34310.6|34290.6|34268.1|34248.1|89
1665575100000|2022-10-12 11:45:00|34285.6|34265.6|34275.6|34255.6|34286.9|34266.9|34250.6|34230.6|61
1665575400000|2022-10-12 11:50:00|34276.8|34256.8|34273.1|34253.1|34280.6|34260.6|34260.6|34240.6|111
1665575700000|2022-10-12 11:55:00|34271.8|34251.8|34238.1|34218.1|34288.1|34268.1|34235.6|34215.6|120
1665576000000|2022-10-12 12:00:00|34239.3|34219.3|34284.3|34264.3|34308.1|34288.1|34239.3|34219.3|145
1665576300000|2022-10-12 12:05:00|34285.6|34265.6|34305.5|34285.5|34309.3|34289.3|34275.5|34255.5|143
1665576600000|2022-10-12 12:10:00|34294.3|34274.3|34271.8|34251.8|34296.8|34276.8|34250.5|34230.5|239
1665576900000|2022-10-12 12:15:00|34270.5|34250.5|34249.3|34229.3|34288.1|34268.1|34238|34218|171
1665577200000|2022-10-12 12:20:00|34250.5|34230.5|34253|34233|34260.5|34240.5|34216.8|34196.8|213
1665577500000|2022-10-12 12:25:00|34254.2|34234.2|34253|34233|34260.5|34240.5|34230.5|34210.5|172
1665577800000|2022-10-12 12:30:00|34248|34228|34106.7|34086.7|34248|34228|34083|34063|851
1665578100000|2022-10-12 12:35:00|34103|34083|34200.5|34180.5|34218|34198|34098|34078|325
1665578400000|2022-10-12 12:40:00|34205.5|34185.5|34268.1|34248.1|34289.3|34269.3|34178|34158|218
1665578700000|2022-10-12 12:45:00|34269.3|34249.3|34231.8|34211.8|34279.3|34259.3|34210.5|34190.5|206
1665579000000|2022-10-12 12:50:00|34233|34213|34234.3|34214.3|34268|34248|34216.8|34196.8|184
1665579300000|2022-10-12 12:55:00|34235.5|34215.5|34219.3|34199.3|34263|34243|34219.3|34199.3|271
1665579600000|2022-10-12 13:00:00|34220.5|34200.5|34156.8|34136.8|34225.5|34205.5|34150.5|34130.5|480
1665579900000|2022-10-12 13:05:00|34156.7|34136.7|34140.5|34120.5|34180.5|34160.5|34139.3|34119.3|368
1665580200000|2022-10-12 13:10:00|34139.3|34119.3|34155.5|34135.5|34176.8|34156.8|34129.2|34109.2|178
1665580500000|2022-10-12 13:15:00|34158|34138|34238|34218|34240.5|34220.5|34143|34123|203
1665580800000|2022-10-12 13:20:00|34239.3|34219.3|34261.8|34241.8|34274.3|34254.3|34220.5|34200.5|163
1665581100000|2022-10-12 13:25:00|34259.3|34239.3|34244.3|34224.3|34269.3|34249.3|34205.5|34185.5|301
1665581400000|2022-10-12 13:30:00|34245.5|34225.5|34127.9|34107.9|34249.3|34229.3|34112.9|34092.9|389
1665581700000|2022-10-12 13:35:00|34129.2|34109.2|34165.4|34145.4|34215.5|34195.5|34127.9|34107.9|462
1665582000000|2022-10-12 13:40:00|34164.2|34144.2|34181.6|34161.6|34183|34163|34117.9|34097.9|305
1665582300000|2022-10-12 13:45:00|34185.4|34165.4|34149.2|34129.2|34195.5|34175.5|34136.6|34116.6|438
1665582600000|2022-10-12 13:50:00|34146.6|34126.6|34117.9|34097.9|34176.7|34156.7|34112.9|34092.9|256
1665582900000|2022-10-12 13:55:00|34115.4|34095.4|34107.9|34087.9|34155.4|34135.4|34105.4|34085.4|316
1665583200000|2022-10-12 14:00:00|34110.4|34090.4|34140.4|34120.4|34165.4|34145.4|34082.9|34062.9|421
1665583500000|2022-10-12 14:05:00|34142.9|34122.9|34130.4|34110.4|34162.9|34142.9|34111.6|34091.6|244
1665583800000|2022-10-12 14:10:00|34131.7|34111.7|34102.8|34082.8|34132.9|34112.9|34102.8|34082.8|381
1665584100000|2022-10-12 14:15:00|34105.3|34085.3|34077.8|34057.8|34117.9|34097.9|34064.1|34044.1|332
1665584400000|2022-10-12 14:20:00|34075.3|34055.3|34035.3|34015.3|34077.8|34057.8|34009.1|33989.1|437
1665584700000|2022-10-12 14:25:00|34034|34014|34042.8|34022.8|34077.8|34057.8|34004|33984|528
1665585000000|2022-10-12 14:30:00|34040.3|34020.3|34047.8|34027.8|34061.5|34041.5|33997.8|33977.8|433
1665585300000|2022-10-12 14:35:00|34049.1|34029.1|34026.6|34006.6|34059.1|34039.1|34007.8|33987.8|186
1665585600000|2022-10-12 14:40:00|34029.1|34009.1|34034.1|34014.1|34050.3|34030.3|34021.6|34001.6|255
1665585900000|2022-10-12 14:45:00|34032.8|34012.8|34045.3|34025.3|34067.8|34047.8|34016.5|33996.5|382
1665586200000|2022-10-12 14:50:00|34042.8|34022.8|34119.1|34099.1|34130.3|34110.3|34042.8|34022.8|402
1665586500000|2022-10-12 14:55:00|34116.6|34096.6|34100.3|34080.3|34125.3|34105.3|34084.1|34064.1|197
1665586800000|2022-10-12 15:00:00|34102.8|34082.8|34099.1|34079.1|34127.8|34107.8|34092.8|34072.8|229
1665587100000|2022-10-12 15:05:00|34096.6|34076.6|34084.1|34064.1|34110.3|34090.3|34074|34054|162
1665587400000|2022-10-12 15:10:00|34085.3|34065.3|34091.6|34071.6|34110.3|34090.3|34080.3|34060.3|133
1665587700000|2022-10-12 15:15:00|34092.9|34072.9|34206.6|34186.6|34209.1|34189.1|34076.5|34056.5|579
1665588000000|2022-10-12 15:20:00|34209.1|34189.1|34211.6|34191.6|34249.1|34229.1|34177.8|34157.8|772
1665588300000|2022-10-12 15:25:00|34207.8|34187.8|34116.6|34096.6|34211.6|34191.6|34084|34064|405
1665588600000|2022-10-12 15:30:00|34119.1|34099.1|34115.3|34095.3|34145.3|34125.3|34099|34079|218
1665588900000|2022-10-12 15:35:00|34112.8|34092.8|34130.3|34110.3|34155.3|34135.3|34110.3|34090.3|134
1665589200000|2022-10-12 15:40:00|34132.8|34112.8|34175.3|34155.3|34196.5|34176.5|34131.5|34111.5|295
1665589500000|2022-10-12 15:45:00|34177.8|34157.8|34176.6|34156.6|34200.3|34180.3|34162.8|34142.8|232
1665589800000|2022-10-12 15:50:00|34174|34154|34204.1|34184.1|34210.3|34190.3|34167.8|34147.8|166
1665590100000|2022-10-12 15:55:00|34205.3|34185.3|34209.1|34189.1|34215.3|34195.3|34192.8|34172.8|131
1665590400000|2022-10-12 16:00:00|34210.3|34190.3|34162.8|34142.8|34222.8|34202.8|34157.8|34137.8|215
1665590700000|2022-10-12 16:05:00|34165.3|34145.3|34139.1|34119.1|34180.3|34160.3|34116.6|34096.6|321
1665591000000|2022-10-12 16:10:00|34137.8|34117.8|34112.9|34092.9|34145.3|34125.3|34070.3|34050.3|240
1665591300000|2022-10-12 16:15:00|34111.6|34091.6|34097.8|34077.8|34117.8|34097.8|34082.8|34062.8|489
1665591600000|2022-10-12 16:20:00|34094|34074|34107.8|34087.8|34112.8|34092.8|34094|34074|129
1665591900000|2022-10-12 16:25:00|34106.5|34086.5|34095.2|34075.2|34122.8|34102.8|34075.3|34055.3|224
1665592200000|2022-10-12 16:30:00|34099|34079|34125.2|34105.2|34125.2|34105.2|34095.2|34075.2|768
1665592500000|2022-10-12 16:35:00|34124|34104|34120.2|34100.2|34140.2|34120.2|34119|34099|258
1665592800000|2022-10-12 16:40:00|34115.2|34095.2|34130.2|34110.2|34135.2|34115.2|34110.2|34090.2|170
1665593100000|2022-10-12 16:45:00|34126.4|34106.4|34135.2|34115.2|34155.2|34135.2|34116.4|34096.4|206
1665593400000|2022-10-12 16:50:00|34137.7|34117.7|34157.7|34137.7|34176.5|34156.5|34137.7|34117.7|544
1665593700000|2022-10-12 16:55:00|34160.2|34140.2|34167.8|34147.8|34185.3|34165.3|34152.7|34132.7|902
1665594000000|2022-10-12 17:00:00|34170.3|34150.3|34144|34124|34200.3|34180.3|34142.7|34122.7|336
1665594300000|2022-10-12 17:05:00|34145.3|34125.3|34182.7|34162.7|34187.7|34167.7|34142.7|34122.7|131
1665594600000|2022-10-12 17:10:00|34184|34164|34209|34189|34211.5|34191.5|34182.7|34162.7|119
1665594900000|2022-10-12 17:15:00|34207.7|34187.7|34202.7|34182.7|34222.7|34202.7|34198.9|34178.9|77
1665595200000|2022-10-12 17:20:00|34201.4|34181.4|34202.7|34182.7|34209|34189|34197.7|34177.7|48
1665595500000|2022-10-12 17:25:00|34201.5|34181.5|34217.7|34197.7|34225.2|34205.2|34199|34179|126
1665595800000|2022-10-12 17:30:00|34218.9|34198.9|34200.1|34180.1|34223.9|34203.9|34198.9|34178.9|127
1665596100000|2022-10-12 17:35:00|34197.6|34177.6|34145.2|34125.2|34197.6|34177.6|34145.2|34125.2|137
1665596400000|2022-10-12 17:40:00|34142.7|34122.7|34147.7|34127.7|34152.7|34132.7|34142.7|34122.7|63
1665596700000|2022-10-12 17:45:00|34150.2|34130.2|34161.3|34141.3|34167.6|34147.6|34142.7|34122.7|73
1665597000000|2022-10-12 17:50:00|34162.6|34142.6|34175.1|34155.1|34188.9|34168.9|34160.1|34140.1|79
1665597300000|2022-10-12 17:55:00|34176.3|34156.3|34121.3|34101.3|34177.6|34157.6|34120.1|34100.1|86
1665597600000|2022-10-12 18:00:00|34122.6|34102.6|34150.1|34130.1|34200.1|34180.1|34117.6|34097.6|233
1665597900000|2022-10-12 18:05:00|34151.4|34131.4|34202.6|34182.6|34222.6|34202.6|34136.3|34116.3|70
1665598200000|2022-10-12 18:10:00|34205|34185|34261.3|34241.3|34283.8|34263.8|34180.1|34160.1|489
1665598500000|2022-10-12 18:15:00|34265.1|34245.1|34242.6|34222.6|34273.8|34253.8|34222.6|34202.6|155
1665598800000|2022-10-12 18:20:00|34245.1|34225.1|34222.6|34202.6|34251.4|34231.4|34197.6|34177.6|32
1665599100000|2022-10-12 18:25:00|34220.1|34200.1|34262.6|34242.6|34272.6|34252.6|34212.6|34192.6|91
1665599400000|2022-10-12 18:30:00|34265.1|34245.1|34252.6|34232.6|34272.6|34252.6|34235.1|34215.1|75
1665599700000|2022-10-12 18:35:00|34251.4|34231.4|34242.6|34222.6|34272.6|34252.6|34235.1|34215.1|60
1665600000000|2022-10-12 18:40:00|34240.1|34220.1|34242.6|34222.6|34252.6|34232.6|34231.3|34211.3|42
1665600300000|2022-10-12 18:45:00|34241.3|34221.3|34222.6|34202.6|34250.1|34230.1|34212.6|34192.6|49
1665600600000|2022-10-12 18:50:00|34217.6|34197.6|34197.6|34177.6|34220.1|34200.1|34187.6|34167.6|49
1665600900000|2022-10-12 18:55:00|34196.3|34176.3|34190.1|34170.1|34205.1|34185.1|34182.6|34162.6|26
1665601200000|2022-10-12 19:00:00|34188.8|34168.8|34175.1|34155.1|34201.3|34181.3|34167.6|34147.6|68
1665601500000|2022-10-12 19:05:00|34173.8|34153.8|34200|34180|34206.3|34186.3|34167.6|34147.6|26
1665601800000|2022-10-12 19:10:00|34202.5|34182.5|34210|34190|34215|34195|34195|34175|18
1665602100000|2022-10-12 19:15:00|34211.3|34191.3|34230|34210|34235|34215|34200|34180|28
1665602400000|2022-10-12 19:20:00|34232.5|34212.5|34235|34215|34255|34235|34230|34210|35
1665602700000|2022-10-12 19:25:00|34233.8|34213.8|34230|34210|34245|34225|34227.5|34207.5|22
1665603000000|2022-10-12 19:30:00|34227.5|34207.5|34235|34215|34235|34215|34221.2|34201.2|21
1665603300000|2022-10-12 19:35:00|34232.5|34212.5|34242.5|34222.5|34252.5|34232.5|34232.5|34212.5|45
1665603600000|2022-10-12 19:40:00|34245|34225|34247.5|34227.5|34252.5|34232.5|34238.7|34218.7|33
1665603900000|2022-10-12 19:45:00|34248.7|34228.7|34235|34215|34252.5|34232.5|34235|34215|23
1665604200000|2022-10-12 19:50:00|34233.7|34213.7|34212.5|34192.5|34236.2|34216.2|34212.5|34192.5|119
1665604500000|2022-10-12 19:55:00|34211.2|34191.2|34217.5|34197.5|34221.2|34201.2|34205|34185|157
1665604800000|2022-10-12 20:00:00|34220|34200|34212.5|34192.5|34221.2|34201.2|34207.5|34187.5|58
1665605100000|2022-10-12 20:05:00|34213.7|34193.7|34202.5|34182.5|34213.7|34193.7|34198.7|34178.7|11
1665605400000|2022-10-12 20:10:00|34205|34185|34202.5|34182.5|34212.5|34192.5|34197.5|34177.5|18
1665605700000|2022-10-12 20:15:00|34201.2|34181.2|34202.5|34182.5|34202.5|34182.5|34197.5|34177.5|8
1665606000000|2022-10-12 20:20:00|34205|34185|34197.4|34177.4|34205|34185|34194.9|34174.9|8
1665606300000|2022-10-12 20:25:00|34199.9|34179.9|34184.9|34164.9|34201.2|34181.2|34184.9|34164.9|20
1665606600000|2022-10-12 20:30:00|34186.2|34166.2|34187.4|34167.4|34188.7|34168.7|34182.4|34162.4|9
1665606900000|2022-10-12 20:35:00|34186.2|34166.2|34187.4|34167.4|34187.4|34167.4|34183.7|34163.7|2
1665607200000|2022-10-12 20:40:00|34183.7|34163.7|34181.2|34161.2|34187.4|34167.4|34178.7|34158.7|5
1665607500000|2022-10-12 20:45:00|34179.9|34159.9|34192.4|34172.4|34192.4|34172.4|34179.9|34159.9|9
1665607800000|2022-10-12 20:50:00|34189.9|34169.9|34189.9|34169.9|34197.4|34177.4|34187.4|34167.4|7
1665608100000|2022-10-12 20:55:00|34191.2|34171.2|34198.7|34178.7|34204.9|34184.9|34189.9|34169.9|20
1665612000000|2022-10-12 22:00:00|34194.8|34174.8|34209.8|34189.8|34234.8|34214.8|34194.8|34174.8|33
1665612300000|2022-10-12 22:05:00|34207.3|34187.3|34201.1|34181.1|34207.3|34187.3|34193.6|34173.6|7
1665612600000|2022-10-12 22:10:00|34198.6|34178.6|34186.1|34166.1|34198.6|34178.6|34186.1|34166.1|8
1665612900000|2022-10-12 22:15:00|34187.3|34167.3|34186.1|34166.1|34187.3|34167.3|34186.1|34166.1|6
1665613200000|2022-10-12 22:20:00|34187.3|34167.3|34201.1|34181.1|34208.6|34188.6|34187.3|34167.3|20
1665613500000|2022-10-12 22:25:00|34199.8|34179.8|34206|34186|34206|34186|34191|34171|11
1665613800000|2022-10-12 22:30:00|34207.3|34187.3|34218.5|34198.5|34218.5|34198.5|34204.8|34184.8|14
1665614100000|2022-10-12 22:35:00|34216|34196|34216|34196|34218.5|34198.5|34216|34196|2
1665614400000|2022-10-12 22:40:00|34217.3|34197.3|34216|34196|34221|34201|34216|34196|2
1665614700000|2022-10-12 22:45:00|34218.5|34198.5|34216|34196|34218.5|34198.5|34213.5|34193.5|9
1665615000000|2022-10-12 22:50:00|34214.8|34194.8|34211|34191|34214.8|34194.8|34203.5|34183.5|9
1665615300000|2022-10-12 22:55:00|34209.8|34189.8|34216|34196|34218.5|34198.5|34208.5|34188.5|9
1665615600000|2022-10-12 23:00:00|34221|34201|34216|34196|34221|34201|34213.5|34193.5|19
1665615900000|2022-10-12 23:05:00|34214.7|34194.7|34211|34191|34216|34196|34206|34186|3
1665616200000|2022-10-12 23:10:00|34207.3|34187.3|34218.5|34198.5|34218.5|34198.5|34206|34186|6
1665616500000|2022-10-12 23:15:00|34216|34196|34217.2|34197.2|34221|34201|34216|34196|6
1665616800000|2022-10-12 23:20:00|34216|34196|34218.5|34198.5|34221|34201|34216|34196|7
1665617100000|2022-10-12 23:25:00|34221|34201|34216|34196|34221|34201|34216|34196|5
1665617400000|2022-10-12 23:30:00|34218.5|34198.5|34221|34201|34221|34201|34216|34196|5
1665617700000|2022-10-12 23:35:00|34216|34196|34216|34196|34218.5|34198.5|34216|34196|9
1665618000000|2022-10-12 23:40:00|34218.5|34198.5|34217.2|34197.2|34218.5|34198.5|34215.9|34195.9|3
1665618300000|2022-10-12 23:45:00|34218.4|34198.4|34220.9|34200.9|34220.9|34200.9|34215.9|34195.9|19
1665618600000|2022-10-12 23:50:00|34218.4|34198.4|34215.9|34195.9|34220.9|34200.9|34215.9|34195.9|34
1665618900000|2022-10-12 23:55:00|34217.2|34197.2|34210.9|34190.9|34218.4|34198.4|34210.9|34190.9|11
1665619200000|2022-10-13 00:00:00|34207.2|34187.2|34165.9|34145.9|34215.9|34195.9|34150.9|34130.9|128
1665619500000|2022-10-13 00:05:00|34163.4|34143.4|34208.4|34188.4|34213.4|34193.4|34162.2|34142.2|53
1665619800000|2022-10-13 00:10:00|34207.1|34187.1|34188.4|34168.4|34213.4|34193.4|34183.4|34163.4|23
1665620100000|2022-10-13 00:15:00|34185.9|34165.9|34202.1|34182.1|34208.4|34188.4|34182.1|34162.1|27
1665620400000|2022-10-13 00:20:00|34203.4|34183.4|34212.1|34192.1|34217.1|34197.1|34203.4|34183.4|17
1665620700000|2022-10-13 00:25:00|34209.6|34189.6|34237.1|34217.1|34244.6|34224.6|34207.1|34187.1|54
1665621000000|2022-10-13 00:30:00|34238.4|34218.4|34250.9|34230.9|34260.9|34240.9|34235.9|34215.9|37
1665621300000|2022-10-13 00:35:00|34249.6|34229.6|34242.1|34222.1|34263.4|34243.4|34240.9|34220.9|37
1665621600000|2022-10-13 00:40:00|34240.8|34220.8|34219.6|34199.6|34240.8|34220.8|34217.1|34197.1|41
1665621900000|2022-10-13 00:45:00|34222.1|34202.1|34227.1|34207.1|34232.1|34212.1|34207.1|34187.1|28
1665622200000|2022-10-13 00:50:00|34229.6|34209.6|34242.1|34222.1|34244.6|34224.6|34224.6|34204.6|17
1665622500000|2022-10-13 00:55:00|34243.4|34223.4|34264.6|34244.6|34284.6|34264.6|34242.1|34222.1|72
1665622800000|2022-10-13 01:00:00|34265.8|34245.8|34239.6|34219.6|34284.6|34264.6|34237.1|34217.1|170
1665623100000|2022-10-13 01:05:00|34237.1|34217.1|34234.6|34214.6|34257.1|34237.1|34227.1|34207.1|64
1665623400000|2022-10-13 01:10:00|34235.8|34215.8|34250.8|34230.8|34285.8|34265.8|34219.6|34199.6|121
1665623700000|2022-10-13 01:15:00|34248.3|34228.3|34244.6|34224.6|34262.1|34242.1|34224.6|34204.6|81
1665624000000|2022-10-13 01:20:00|34243.3|34223.3|34202.1|34182.1|34260.8|34240.8|34195.8|34175.8|64
1665624300000|2022-10-13 01:25:00|34200.8|34180.8|34192|34172|34223.3|34203.3|34185.8|34165.8|93
1665624600000|2022-10-13 01:30:00|34190.8|34170.8|34200.8|34180.8|34227|34207|34179.5|34159.5|106
1665624900000|2022-10-13 01:35:00|34199.5|34179.5|34187|34167|34235.8|34215.8|34184.5|34164.5|70
1665625200000|2022-10-13 01:40:00|34188.3|34168.3|34219.5|34199.5|34219.5|34199.5|34183.3|34163.3|63
1665625500000|2022-10-13 01:45:00|34218.3|34198.3|34248.3|34228.3|34249.5|34229.5|34215.8|34195.8|67
1665625800000|2022-10-13 01:50:00|34249.5|34229.5|34247|34227|34287|34267|34247|34227|89
1665626100000|2022-10-13 01:55:00|34249.5|34229.5|34239.5|34219.5|34257|34237|34234.5|34214.5|60
1665626400000|2022-10-13 02:00:00|34242|34222|34233.2|34213.2|34269.5|34249.5|34229.5|34209.5|126
1665626700000|2022-10-13 02:05:00|34235.7|34215.7|34237|34217|34262|34242|34232|34212|107
1665627000000|2022-10-13 02:10:00|34235.8|34215.8|34140.7|34120.7|34237|34217|34132|34112|158
1665627300000|2022-10-13 02:15:00|34139.5|34119.5|34117|34097|34139.5|34119.5|34102|34082|92
1665627600000|2022-10-13 02:20:00|34114.5|34094.5|34127|34107|34127|34107|34092|34072|58
1665627900000|2022-10-13 02:25:00|34125.7|34105.7|34124.5|34104.5|34139.5|34119.5|34115.7|34095.7|28
1665628200000|2022-10-13 02:30:00|34125.7|34105.7|34177|34157|34192|34172|34124.5|34104.5|125
1665628500000|2022-10-13 02:35:00|34175.7|34155.7|34165.7|34145.7|34189.5|34169.5|34162|34142|83
1665628800000|2022-10-13 02:40:00|34164.5|34144.5|34151.9|34131.9|34166.9|34146.9|34141.9|34121.9|67
1665629100000|2022-10-13 02:45:00|34150.7|34130.7|34131.9|34111.9|34155.7|34135.7|34130.7|34110.7|42
1665629400000|2022-10-13 02:50:00|34129.4|34109.4|34144.4|34124.4|34159.4|34139.4|34121.9|34101.9|49
1665629700000|2022-10-13 02:55:00|34145.7|34125.7|34139.4|34119.4|34151.9|34131.9|34129.4|34109.4|42
1665630000000|2022-10-13 03:00:00|34136.9|34116.9|34076.9|34056.9|34140.7|34120.7|34076.9|34056.9|85
1665630300000|2022-10-13 03:05:00|34074.4|34054.4|34084.4|34064.4|34091.9|34071.9|34061.9|34041.9|71
1665630600000|2022-10-13 03:10:00|34081.9|34061.9|34109.4|34089.4|34111.9|34091.9|34071.9|34051.9|40
1665630900000|2022-10-13 03:15:00|34110.7|34090.7|34134.4|34114.4|34136.9|34116.9|34099.4|34079.4|76
1665631200000|2022-10-13 03:20:00|34135.6|34115.6|34156.9|34136.9|34194.4|34174.4|34134.4|34114.4|79
1665631500000|2022-10-13 03:25:00|34154.4|34134.4|34185.6|34165.6|34199.4|34179.4|34144.4|34124.4|70
1665631800000|2022-10-13 03:30:00|34184.4|34164.4|34179.4|34159.4|34185.6|34165.6|34169.4|34149.4|25
1665632100000|2022-10-13 03:35:00|34181.9|34161.9|34169.4|34149.4|34194.4|34174.4|34169.4|34149.4|17
1665632400000|2022-10-13 03:40:00|34171.9|34151.9|34148.1|34128.1|34171.9|34151.9|34146.9|34126.9|25
1665632700000|2022-10-13 03:45:00|34149.4|34129.4|34156.9|34136.9|34156.9|34136.9|34139.4|34119.4|22
1665633000000|2022-10-13 03:50:00|34154.4|34134.4|34171.9|34151.9|34179.4|34159.4|34151.9|34131.9|27
1665633300000|2022-10-13 03:55:00|34166.9|34146.9|34154.3|34134.3|34176.8|34156.8|34154.3|34134.3|13
1665633600000|2022-10-13 04:00:00|34155.6|34135.6|34161.8|34141.8|34171.8|34151.8|34155.6|34135.6|28
1665633900000|2022-10-13 04:05:00|34160.6|34140.6|34161.8|34141.8|34168.1|34148.1|34154.3|34134.3|10
1665634200000|2022-10-13 04:10:00|34160.6|34140.6|34171.8|34151.8|34174.3|34154.3|34156.8|34136.8|6
1665634500000|2022-10-13 04:15:00|34173.1|34153.1|34185.6|34165.6|34185.6|34165.6|34173.1|34153.1|10
1665634800000|2022-10-13 04:20:00|34184.3|34164.3|34185.6|34165.6|34189.3|34169.3|34174.3|34154.3|19
1665635100000|2022-10-13 04:25:00|34184.3|34164.3|34186.8|34166.8|34189.3|34169.3|34176.8|34156.8|5
1665635400000|2022-10-13 04:30:00|34188.1|34168.1|34198.1|34178.1|34200.6|34180.6|34186.8|34166.8|14
1665635700000|2022-10-13 04:35:00|34196.8|34176.8|34186.8|34166.8|34196.8|34176.8|34175.6|34155.6|11
1665636000000|2022-10-13 04:40:00|34184.3|34164.3|34185.5|34165.5|34194.3|34174.3|34179.3|34159.3|16
1665636300000|2022-10-13 04:45:00|34184.3|34164.3|34184.3|34164.3|34189.3|34169.3|34171.8|34151.8|9
1665636600000|2022-10-13 04:50:00|34186.8|34166.8|34184.3|34164.3|34186.8|34166.8|34179.3|34159.3|6
1665636900000|2022-10-13 04:55:00|34185.5|34165.5|34184.3|34164.3|34189.3|34169.3|34183|34163|2
1665637200000|2022-10-13 05:00:00|34185.5|34165.5|34149.3|34129.3|34186.8|34166.8|34149.3|34129.3|32
1665637500000|2022-10-13 05:05:00|34143|34123|34146.8|34126.8|34149.3|34129.3|34135.5|34115.5|25
1665637800000|2022-10-13 05:10:00|34148|34128|34189.3|34169.3|34189.3|34169.3|34136.8|34116.8|33
1665638100000|2022-10-13 05:15:00|34191.8|34171.8|34154.3|34134.3|34209.3|34189.3|34154.3|34134.3|25
1665638400000|2022-10-13 05:20:00|34156.8|34136.8|34131.7|34111.7|34160.5|34140.5|34121.8|34101.8|38
1665638700000|2022-10-13 05:25:00|34134.2|34114.2|34154.2|34134.2|34166.7|34146.7|34134.2|34114.2|35
1665639000000|2022-10-13 05:30:00|34153|34133|34171.7|34151.7|34184.2|34164.2|34129.2|34109.2|159
1665639300000|2022-10-13 05:35:00|34174.2|34154.2|34169.2|34149.2|34186.7|34166.7|34169.2|34149.2|28
1665639600000|2022-10-13 05:40:00|34168|34148|34186.7|34166.7|34209.2|34189.2|34146.7|34126.7|102
1665639900000|2022-10-13 05:45:00|34191.7|34171.7|34176.7|34156.7|34200.5|34180.5|34169.2|34149.2|99
1665640200000|2022-10-13 05:50:00|34174.2|34154.2|34213|34193|34233|34213|34161.7|34141.7|187
1665640500000|2022-10-13 05:55:00|34214.2|34194.2|34119.2|34099.2|34214.2|34194.2|34119.2|34099.2|159
1665640800000|2022-10-13 06:00:00|34116.7|34096.7|34126.7|34106.7|34166.7|34146.7|34110.4|34090.4|93
1665641100000|2022-10-13 06:05:00|34128|34108|34119.2|34099.2|34134.2|34114.2|34106.7|34086.7|64
1665641400000|2022-10-13 06:10:00|34117.9|34097.9|34056.7|34036.7|34131.7|34111.7|34046.7|34026.7|135
1665641700000|2022-10-13 06:15:00|34054.2|34034.2|34056.7|34036.7|34071.7|34051.7|34036.7|34016.7|160
1665642000000|2022-10-13 06:20:00|34051.7|34031.7|34076.7|34056.7|34079.2|34059.2|34046.7|34026.7|108
1665642300000|2022-10-13 06:25:00|34075.4|34055.4|34026.7|34006.7|34075.4|34055.4|34019.2|33999.2|210
1665642600000|2022-10-13 06:30:00|34024.2|34004.2|34036.7|34016.7|34041.7|34021.7|33976.7|33956.7|193
1665642900000|2022-10-13 06:35:00|34034.2|34014.2|34015.4|33995.4|34039.2|34019.2|34006.6|33986.6|115
1665643200000|2022-10-13 06:40:00|34016.6|33996.6|34009.1|33989.1|34034.1|34014.1|33997.9|33977.9|100
1665643500000|2022-10-13 06:45:00|34004.1|33984.1|34016.6|33996.6|34022.9|34002.9|33991.6|33971.6|163
1665643800000|2022-10-13 06:50:00|34011.6|33991.6|34015.4|33995.4|34024.1|34004.1|34005.4|33985.4|180
1665644100000|2022-10-13 06:55:00|34014.1|33994.1|33979.1|33959.1|34031.6|34011.6|33954.1|33934.1|181
1665644400000|2022-10-13 07:00:00|33984.1|33964.1|33894.1|33874.1|34014.1|33994.1|33840.4|33820.4|648
1665644700000|2022-10-13 07:05:00|33890.4|33870.4|33959.1|33939.1|33966.6|33946.6|33881.6|33861.6|169
1665645000000|2022-10-13 07:10:00|33961.6|33941.6|33990.3|33970.3|33991.6|33971.6|33945.4|33925.4|151
1665645300000|2022-10-13 07:15:00|33989.1|33969.1|34036.6|34016.6|34051.6|34031.6|33989.1|33969.1|186
1665645600000|2022-10-13 07:20:00|34035.3|34015.3|34032.8|34012.8|34064.1|34044.1|34030.3|34010.3|149
1665645900000|2022-10-13 07:25:00|34035.3|34015.3|34079.1|34059.1|34080.3|34060.3|34021.6|34001.6|89
1665646200000|2022-10-13 07:30:00|34080.3|34060.3|34071.6|34051.6|34080.3|34060.3|34016.6|33996.6|111
1665646500000|2022-10-13 07:35:00|34072.8|34052.8|34069.1|34049.1|34079.1|34059.1|34049.1|34029.1|86
1665646800000|2022-10-13 07:40:00|34066.6|34046.6|34121.6|34101.6|34151.6|34131.6|34066.6|34046.6|207
1665647100000|2022-10-13 07:45:00|34119.1|34099.1|34102.8|34082.8|34126.6|34106.6|34091.6|34071.6|78
1665647400000|2022-10-13 07:50:00|34104.1|34084.1|34151.5|34131.5|34160.3|34140.3|34101.6|34081.6|135
1665647700000|2022-10-13 07:55:00|34149|34129|34156.5|34136.5|34161.5|34141.5|34131.5|34111.5|46
1665648000000|2022-10-13 08:00:00|34157.8|34137.8|34151.5|34131.5|34176.5|34156.5|34130.3|34110.3|135
1665648300000|2022-10-13 08:05:00|34152.8|34132.8|34139|34119|34184|34164|34139|34119|131
1665648600000|2022-10-13 08:10:00|34137.8|34117.8|34091.5|34071.5|34137.8|34117.8|34086.5|34066.5|99
1665648900000|2022-10-13 08:15:00|34089|34069|34121.5|34101.5|34122.8|34102.8|34082.8|34062.8|66
1665649200000|2022-10-13 08:20:00|34120.3|34100.3|34111.5|34091.5|34126.5|34106.5|34095.3|34075.3|27
1665649500000|2022-10-13 08:25:00|34112.8|34092.8|34157.8|34137.8|34159|34139|34099|34079|67
1665649800000|2022-10-13 08:30:00|34159|34139|34357.7|34337.7|34444|34424|34156.5|34136.5|964
1665650100000|2022-10-13 08:35:00|34360.3|34340.3|34424|34404|34434|34414|34349|34329|450
1665650400000|2022-10-13 08:40:00|34425.3|34405.3|34396.5|34376.5|34442.7|34422.7|34396.5|34376.5|361
1665650700000|2022-10-13 08:45:00|34397.7|34377.7|34386.5|34366.5|34401.5|34381.5|34366.5|34346.5|239
1665651000000|2022-10-13 08:50:00|34391.5|34371.5|34421.5|34401.5|34431.5|34411.5|34389|34369|147
1665651300000|2022-10-13 08:55:00|34422.7|34402.7|34451.5|34431.5|34451.5|34431.5|34411.5|34391.5|132
1665651600000|2022-10-13 09:00:00|34446.5|34426.5|34439|34419|34451.5|34431.5|34412.7|34392.7|192
1665651900000|2022-10-13 09:05:00|34441.5|34421.5|34441.4|34421.4|34444|34424|34424|34404|138
1665652200000|2022-10-13 09:10:00|34442.7|34422.7|34501.4|34481.4|34530.2|34510.2|34432.7|34412.7|323
1665652500000|2022-10-13 09:15:00|34503.9|34483.9|34468.9|34448.9|34512.7|34492.7|34466.4|34446.4|124
1665652800000|2022-10-13 09:20:00|34471.4|34451.4|34443.9|34423.9|34495.2|34475.2|34427.7|34407.7|127
1665653100000|2022-10-13 09:25:00|34441.4|34421.4|34460.2|34440.2|34460.2|34440.2|34431.4|34411.4|69
1665653400000|2022-10-13 09:30:00|34461.4|34441.4|34447.7|34427.7|34477.7|34457.7|34436.4|34416.4|97
1665653700000|2022-10-13 09:35:00|34446.4|34426.4|34441.4|34421.4|34446.4|34426.4|34425.2|34405.2|49
1665654000000|2022-10-13 09:40:00|34438.9|34418.9|34476.4|34456.4|34483.9|34463.9|34438.9|34418.9|115
1665654300000|2022-10-13 09:45:00|34477.7|34457.7|34468.9|34448.9|34521.4|34501.4|34466.4|34446.4|188
1665654600000|2022-10-13 09:50:00|34470.2|34450.2|34427.6|34407.6|34472.7|34452.7|34425.1|34405.1|197
1665654900000|2022-10-13 09:55:00|34426.4|34406.4|34388.9|34368.9|34426.4|34406.4|34368.9|34348.9|179
1665655200000|2022-10-13 10:00:00|34393.9|34373.9|34408.9|34388.9|34422.6|34402.6|34372.6|34352.6|213
1665655500000|2022-10-13 10:05:00|34411.4|34391.4|34356.4|34336.4|34413.9|34393.9|34356.4|34336.4|95
1665655800000|2022-10-13 10:10:00|34357.6|34337.6|34347.6|34327.6|34377.6|34357.6|34347.6|34327.6|102
1665656100000|2022-10-13 10:15:00|34345.1|34325.1|34322.6|34302.6|34351.4|34331.4|34317.6|34297.6|135
1665656400000|2022-10-13 10:20:00|34318.9|34298.9|34331.4|34311.4|34331.4|34311.4|34302.6|34282.6|96
1665656700000|2022-10-13 10:25:00|34332.6|34312.6|34323.8|34303.8|34347.6|34327.6|34322.6|34302.6|86
1665657000000|2022-10-13 10:30:00|34325.1|34305.1|34310.1|34290.1|34336.3|34316.3|34305.1|34285.1|90
1665657300000|2022-10-13 10:35:00|34312.6|34292.6|34315.1|34295.1|34321.3|34301.3|34303.8|34283.8|69
1665657600000|2022-10-13 10:40:00|34316.3|34296.3|34327.6|34307.6|34341.3|34321.3|34310.1|34290.1|139
1665657900000|2022-10-13 10:45:00|34328.8|34308.8|34320.1|34300.1|34335.1|34315.1|34277.6|34257.6|170
1665658200000|2022-10-13 10:50:00|34317.6|34297.6|34310.1|34290.1|34327.6|34307.6|34288.8|34268.8|118
1665658500000|2022-10-13 10:55:00|34308.8|34288.8|34297.5|34277.5|34330.1|34310.1|34297.5|34277.5|115
1665658800000|2022-10-13 11:00:00|34298.8|34278.8|34328.8|34308.8|34328.8|34308.8|34298.8|34278.8|59
1665659100000|2022-10-13 11:05:00|34335|34315|34343.8|34323.8|34357.5|34337.5|34332.5|34312.5|110
1665659400000|2022-10-13 11:10:00|34345|34325|34378.8|34358.8|34380|34360|34343.8|34323.8|41
1665659700000|2022-10-13 11:15:00|34380|34360|34370|34350|34415|34395|34367.5|34347.5|103
1665660000000|2022-10-13 11:20:00|34368.8|34348.8|34353.8|34333.8|34373.8|34353.8|34341.3|34321.3|107
1665660300000|2022-10-13 11:25:00|34355|34335|34343.8|34323.8|34397.5|34377.5|34323.8|34303.8|122
1665660600000|2022-10-13 11:30:00|34348.8|34328.8|34358.7|34338.7|34453.8|34433.8|34343.8|34323.8|255
1665660900000|2022-10-13 11:35:00|34360|34340|34467.5|34447.5|34492.5|34472.5|34358.7|34338.7|351
1665661200000|2022-10-13 11:40:00|34468.7|34448.7|34441.2|34421.2|34511.2|34491.2|34441.2|34421.2|293
1665661500000|2022-10-13 11:45:00|34443.7|34423.7|34426.2|34406.2|34452.5|34432.5|34401.2|34381.2|168
1665661800000|2022-10-13 11:50:00|34428.7|34408.7|34431.2|34411.2|34436.2|34416.2|34411.2|34391.2|49
1665662100000|2022-10-13 11:55:00|34433.7|34413.7|34418.7|34398.7|34438.7|34418.7|34391.2|34371.2|103
1665662400000|2022-10-13 12:00:00|34416.2|34396.2|34376.2|34356.2|34431.2|34411.2|34370|34350|171
1665662700000|2022-10-13 12:05:00|34378.7|34358.7|34333.7|34313.7|34388.7|34368.7|34331.2|34311.2|132
1665663000000|2022-10-13 12:10:00|34337.4|34317.4|34349.9|34329.9|34369.9|34349.9|34331.2|34311.2|194
1665663300000|2022-10-13 12:15:00|34348.7|34328.7|34368.7|34348.7|34376.2|34356.2|34326.2|34306.2|151
1665663600000|2022-10-13 12:20:00|34367.4|34347.4|34348.7|34328.7|34378.7|34358.7|34341.2|34321.2|151
1665663900000|2022-10-13 12:25:00|34347.4|34327.4|34346.2|34326.2|34392.4|34372.4|34336.2|34316.2|197
1665664200000|2022-10-13 12:30:00|34344.9|34324.9|33753.7|33733.7|34344.9|34324.9|33613.7|33593.7|3090
1665664500000|2022-10-13 12:35:00|33752.4|33732.4|33714.9|33694.9|33809.9|33789.9|33668.7|33648.7|1266
1665664800000|2022-10-13 12:40:00|33723.7|33703.7|33661.2|33641.2|33766.2|33746.2|33654.9|33634.9|773
1665665100000|2022-10-13 12:45:00|33663.7|33643.7|33586.1|33566.1|33666.2|33646.2|33467.4|33447.4|1346
1665665400000|2022-10-13 12:50:00|33587.4|33567.4|33643.6|33623.6|33699.9|33679.9|33529.9|33509.9|751
1665665700000|2022-10-13 12:55:00|33641.1|33621.1|33684.9|33664.9|33696.1|33676.1|33593.6|33573.6|562
1665666000000|2022-10-13 13:00:00|33682.4|33662.4|33602.4|33582.4|33691.1|33671.1|33599.9|33579.9|867
1665666300000|2022-10-13 13:05:00|33601.1|33581.1|33574.9|33554.9|33608.6|33588.6|33512.4|33492.4|907
1665666600000|2022-10-13 13:10:00|33576.1|33556.1|33607.4|33587.4|33616.1|33596.1|33546.1|33526.1|472
1665666900000|2022-10-13 13:15:00|33606.1|33586.1|33558.6|33538.6|33612.4|33592.4|33548.6|33528.6|536
1665667200000|2022-10-13 13:20:00|33557.4|33537.4|33737.4|33717.4|33741.1|33721.1|33553.6|33533.6|1082
1665667500000|2022-10-13 13:25:00|33736.1|33716.1|33808.6|33788.6|33896.1|33876.1|33736.1|33716.1|774
1665667800000|2022-10-13 13:30:00|33809.8|33789.8|33921.1|33901.1|33926.1|33906.1|33751.1|33731.1|733
1665668100000|2022-10-13 13:35:00|33913.6|33893.6|33811.1|33791.1|33937.3|33917.3|33792.3|33772.3|877
1665668400000|2022-10-13 13:40:00|33809.8|33789.8|33813.6|33793.6|33888.6|33868.6|33781.1|33761.1|398
1665668700000|2022-10-13 13:45:00|33811.1|33791.1|33909.8|33889.8|33911.1|33891.1|33756.1|33736.1|550
1665669000000|2022-10-13 13:50:00|33908.6|33888.6|33933.6|33913.6|33979.8|33959.8|33901.1|33881.1|967
1665669300000|2022-10-13 13:55:00|33931.1|33911.1|33907.3|33887.3|33991.1|33971.1|33861.1|33841.1|845
1665669600000|2022-10-13 14:00:00|33908.6|33888.6|33904.8|33884.8|33943.5|33923.5|33871.1|33851.1|621
1665669900000|2022-10-13 14:05:00|33903.6|33883.6|33798.5|33778.5|33958.5|33938.5|33798.5|33778.5|723
1665670200000|2022-10-13 14:10:00|33797.3|33777.3|33791|33771|33804.8|33784.8|33736|33716|540
1665670500000|2022-10-13 14:15:00|33788.5|33768.5|33766|33746|33819.8|33799.8|33756|33736|325
1665670800000|2022-10-13 14:20:00|33767.3|33747.3|33691|33671|33771|33751|33661|33641|615
1665671100000|2022-10-13 14:25:00|33693.5|33673.5|33658.5|33638.5|33703.5|33683.5|33631|33611|366
1665671400000|2022-10-13 14:30:00|33653.5|33633.5|33731|33711|33773.5|33753.5|33646|33626|861
1665671700000|2022-10-13 14:35:00|33727.3|33707.3|33724.8|33704.8|33751|33731|33683.5|33663.5|456
1665672000000|2022-10-13 14:40:00|33723.5|33703.5|33718.5|33698.5|33743.5|33723.5|33674.8|33654.8|357
1665672300000|2022-10-13 14:45:00|33716|33696|33842.3|33822.3|33851|33831|33708.5|33688.5|706
1665672600000|2022-10-13 14:50:00|33841|33821|33864.7|33844.7|33881|33861|33831|33811|292
1665672900000|2022-10-13 14:55:00|33863.5|33843.5|33817.2|33797.2|33889.7|33869.7|33814.7|33794.7|340
1665673200000|2022-10-13 15:00:00|33814.7|33794.7|33858.5|33838.5|33858.5|33838.5|33796|33776|282
1665673500000|2022-10-13 15:05:00|33861|33841|34056|34036|34079.7|34059.7|33858.5|33838.5|891
1665673800000|2022-10-13 15:10:00|34057.2|34037.2|34114.7|34094.7|34118.5|34098.5|34034.7|34014.7|919
1665674100000|2022-10-13 15:15:00|34117.2|34097.2|34159.7|34139.7|34193.4|34173.4|34084.7|34064.7|974
1665674400000|2022-10-13 15:20:00|34160.9|34140.9|34178.4|34158.4|34263.4|34243.4|34150.9|34130.9|1405
1665674700000|2022-10-13 15:25:00|34175.9|34155.9|34160.9|34140.9|34190.9|34170.9|34093.4|34073.4|495
1665675000000|2022-10-13 15:30:00|34162.2|34142.2|34175.9|34155.9|34203.4|34183.4|34125.9|34105.9|339
1665675300000|2022-10-13 15:35:00|34178.4|34158.4|34394.7|34374.7|34394.7|34374.7|34178.4|34158.4|890
1665675600000|2022-10-13 15:40:00|34395.9|34375.9|34292.2|34272.2|34438.4|34418.4|34287.2|34267.2|1169
1665675900000|2022-10-13 15:45:00|34293.4|34273.4|34365.9|34345.9|34392.1|34372.1|34279.7|34259.7|775
1665676200000|2022-10-13 15:50:00|34363.4|34343.4|34428.4|34408.4|34433.4|34413.4|34330.9|34310.9|621
1665676500000|2022-10-13 15:55:00|34425.9|34405.9|34355.9|34335.9|34455.9|34435.9|34348.4|34328.4|493
1665676800000|2022-10-13 16:00:00|34357.1|34337.1|34397.1|34377.1|34410.9|34390.9|34344.6|34324.6|588
1665677100000|2022-10-13 16:05:00|34399.6|34379.6|34354.6|34334.6|34428.4|34408.4|34353.4|34333.4|242
1665677400000|2022-10-13 16:10:00|34355.9|34335.9|34258.4|34238.4|34365.9|34345.9|34258.4|34238.4|487
1665677700000|2022-10-13 16:15:00|34260.9|34240.9|34200.9|34180.9|34300.9|34280.9|34185.9|34165.9|346
1665678000000|2022-10-13 16:20:00|34203.4|34183.4|34225.9|34205.9|34243.4|34223.4|34197.1|34177.1|251
1665678300000|2022-10-13 16:25:00|34224.6|34204.6|34250.8|34230.8|34290.9|34270.9|34200.9|34180.9|175
1665678600000|2022-10-13 16:30:00|34253.3|34233.3|34263.3|34243.3|34274.6|34254.6|34238.3|34218.3|172
1665678900000|2022-10-13 16:35:00|34265.8|34245.8|34245.8|34225.8|34273.3|34253.3|34240.8|34220.8|124
1665679200000|2022-10-13 16:40:00|34243.3|34223.3|34303.3|34283.3|34312.1|34292.1|34240.8|34220.8|156
1665679500000|2022-10-13 16:45:00|34307.1|34287.1|34315.8|34295.8|34318.3|34298.3|34278.3|34258.3|349
1665679800000|2022-10-13 16:50:00|34313.3|34293.3|34313.3|34293.3|34352.1|34332.1|34304.6|34284.6|209
1665680100000|2022-10-13 16:55:00|34314.6|34294.6|34335.8|34315.8|34345.8|34325.8|34275.8|34255.8|1135
1665680400000|2022-10-13 17:00:00|34340.8|34320.8|34372.1|34352.1|34394.6|34374.6|34330.8|34310.8|380
1665680700000|2022-10-13 17:05:00|34374.6|34354.6|34334.6|34314.6|34374.6|34354.6|34334.6|34314.6|154
1665681000000|2022-10-13 17:10:00|34335.8|34315.8|34435.8|34415.8|34437.1|34417.1|34332.1|34312.1|239
1665681300000|2022-10-13 17:15:00|34438.3|34418.3|34538.3|34518.3|34582|34562|34430.8|34410.8|517
1665681600000|2022-10-13 17:20:00|34542|34522|34605.8|34585.8|34617|34597|34542|34522|498
1665681900000|2022-10-13 17:25:00|34602|34582|34617|34597|34643.3|34623.3|34583.3|34563.3|410
1665682200000|2022-10-13 17:30:00|34618.3|34598.3|34659.5|34639.5|34674.5|34654.5|34607|34587|277
1665682500000|2022-10-13 17:35:00|34658.3|34638.3|34619.5|34599.5|34662|34642|34610.8|34590.8|210
1665682800000|2022-10-13 17:40:00|34620.8|34600.8|34580.7|34560.7|34643.3|34623.3|34575.7|34555.7|147
1665683100000|2022-10-13 17:45:00|34582|34562|34589.5|34569.5|34600.7|34580.7|34565.7|34545.7|88
1665683400000|2022-10-13 17:50:00|34590.7|34570.7|34603.2|34583.2|34618.2|34598.2|34582|34562|90
1665683700000|2022-10-13 17:55:00|34604.5|34584.5|34645.7|34625.7|34647|34627|34597|34577|160
1665684000000|2022-10-13 18:00:00|34644.5|34624.5|34663.2|34643.2|34663.2|34643.2|34623.2|34603.2|221
1665684300000|2022-10-13 18:05:00|34664.5|34644.5|34645.7|34625.7|34673.2|34653.2|34634.5|34614.5|101
1665684600000|2022-10-13 18:10:00|34648.2|34628.2|34625.7|34605.7|34660.7|34640.7|34608.2|34588.2|170
1665684900000|2022-10-13 18:15:00|34624.5|34604.5|34625.7|34605.7|34651.9|34631.9|34609.5|34589.5|60
1665685200000|2022-10-13 18:20:00|34628.2|34608.2|34608.2|34588.2|34628.2|34608.2|34588.2|34568.2|76
1665685500000|2022-10-13 18:25:00|34607|34587|34545.7|34525.7|34607|34587|34540.7|34520.7|83
1665685800000|2022-10-13 18:30:00|34548.2|34528.2|34555.7|34535.7|34580.7|34560.7|34545.7|34525.7|68
1665686100000|2022-10-13 18:35:00|34558.2|34538.2|34584.4|34564.4|34593.2|34573.2|34555.7|34535.7|57
1665686400000|2022-10-13 18:40:00|34580.7|34560.7|34575.7|34555.7|34581.9|34561.9|34559.4|34539.4|47
1665686700000|2022-10-13 18:45:00|34576.9|34556.9|34571.9|34551.9|34583.2|34563.2|34570.7|34550.7|36
1665687000000|2022-10-13 18:50:00|34570.7|34550.7|34593.2|34573.2|34614.4|34594.4|34565.7|34545.7|37
1665687300000|2022-10-13 18:55:00|34590.7|34570.7|34601.9|34581.9|34608.1|34588.1|34583.1|34563.1|36
1665687600000|2022-10-13 19:00:00|34599.4|34579.4|34579.4|34559.4|34599.4|34579.4|34570.6|34550.6|47
1665687900000|2022-10-13 19:05:00|34580.6|34560.6|34620.6|34600.6|34621.9|34601.9|34579.4|34559.4|24
1665688200000|2022-10-13 19:10:00|34623.1|34603.1|34600.6|34580.6|34623.1|34603.1|34596.9|34576.9|96
1665688500000|2022-10-13 19:15:00|34599.4|34579.4|34579.4|34559.4|34618.1|34598.1|34578.1|34558.1|62
1665688800000|2022-10-13 19:20:00|34580.6|34560.6|34565.6|34545.6|34580.6|34560.6|34548.1|34528.1|59
1665689100000|2022-10-13 19:25:00|34563.1|34543.1|34535.6|34515.6|34573.1|34553.1|34530.6|34510.6|33
1665689400000|2022-10-13 19:30:00|34538.1|34518.1|34535.6|34515.6|34565.6|34545.6|34525.6|34505.6|59
1665689700000|2022-10-13 19:35:00|34533.1|34513.1|34543.1|34523.1|34545.6|34525.6|34525.6|34505.6|72
1665690000000|2022-10-13 19:40:00|34540.6|34520.6|34551.8|34531.8|34558.1|34538.1|34525.6|34505.6|43
1665690300000|2022-10-13 19:45:00|34553.1|34533.1|34546.8|34526.8|34553.1|34533.1|34538.1|34518.1|45
1665690600000|2022-10-13 19:50:00|34545.6|34525.6|34564.3|34544.3|34575.6|34555.6|34525.6|34505.6|35
1665690900000|2022-10-13 19:55:00|34565.6|34545.6|34528.1|34508.1|34570.6|34550.6|34524.3|34504.3|70
1665691200000|2022-10-13 20:00:00|34526.8|34506.8|34533.1|34513.1|34545.5|34525.5|34524.3|34504.3|51
1665691500000|2022-10-13 20:05:00|34534.3|34514.3|34533.1|34513.1|34538.1|34518.1|34533.1|34513.1|25
1665691800000|2022-10-13 20:10:00|34538.1|34518.1|34534.3|34514.3|34538.1|34518.1|34533|34513|50
1665692100000|2022-10-13 20:15:00|34533|34513|34540.5|34520.5|34544.3|34524.3|34533|34513|20
1665692400000|2022-10-13 20:20:00|34543|34523|34538|34518|34544.3|34524.3|34538|34518|7
1665692700000|2022-10-13 20:25:00|34543|34523|34563|34543|34563|34543|34543|34523|26
1665693000000|2022-10-13 20:30:00|34561.8|34541.8|34553|34533|34561.8|34541.8|34545.5|34525.5|40
1665693300000|2022-10-13 20:35:00|34543|34523|34545.5|34525.5|34545.5|34525.5|34543|34523|21
1665693600000|2022-10-13 20:40:00|34543|34523|34538|34518|34543|34523|34534.3|34514.3|31
1665693900000|2022-10-13 20:45:00|34535.5|34515.5|34533|34513|34538|34518|34533|34513|12
1665694200000|2022-10-13 20:50:00|34538|34518|34529.2|34509.2|34538|34518|34529.2|34509.2|28
1665694500000|2022-10-13 20:55:00|34528|34508|34525.5|34505.5|34528|34508|34523|34503|47
1665698400000|2022-10-13 22:00:00|34401.6|34381.6|34530.4|34510.4|34549.2|34529.2|34401.6|34381.6|25
1665698700000|2022-10-13 22:05:00|34529.1|34509.1|34530.4|34510.4|34531.6|34511.6|34527.9|34507.9|23
1665699000000|2022-10-13 22:10:00|34531.6|34511.6|34532.9|34512.9|34537.9|34517.9|34531.6|34511.6|29
1665699300000|2022-10-13 22:15:00|34536.6|34516.6|34545.4|34525.4|34545.4|34525.4|34536.6|34516.6|10
1665699600000|2022-10-13 22:20:00|34547.9|34527.9|34532.9|34512.9|34547.9|34527.9|34531.6|34511.6|38
1665699900000|2022-10-13 22:25:00|34531.6|34511.6|34532.9|34512.9|34536.6|34516.6|34531.6|34511.6|34
1665700200000|2022-10-13 22:30:00|||||||||9
1665700500000|2022-10-13 22:35:00|34531.6|34511.6|34537.8|34517.8|34537.8|34517.8|34531.6|34511.6|14
1665700800000|2022-10-13 22:40:00|34539.1|34519.1|34552.8|34532.8|34552.8|34532.8|34539.1|34519.1|35
1665701100000|2022-10-13 22:45:00|34557.8|34537.8|34571.6|34551.6|34575.3|34555.3|34557.8|34537.8|23
1665701400000|2022-10-13 22:50:00|34572.8|34552.8|34567.8|34547.8|34572.8|34552.8|34565.3|34545.3|12
1665701700000|2022-10-13 22:55:00|34570.3|34550.3|34572.8|34552.8|34577.8|34557.8|34570.3|34550.3|14
1665702000000|2022-10-13 23:00:00|34571.6|34551.6|34567.8|34547.8|34572.8|34552.8|34562.8|34542.8|9
1665702300000|2022-10-13 23:05:00|34566.6|34546.6|34564|34544|34567.8|34547.8|34562.8|34542.8|13
1665702600000|2022-10-13 23:10:00|34566.5|34546.5|34570.3|34550.3|34571.6|34551.6|34565.3|34545.3|8
1665702900000|2022-10-13 23:15:00|34569.1|34549.1|34580.3|34560.3|34580.3|34560.3|34567.8|34547.8|20
1665703200000|2022-10-13 23:20:00|34577.8|34557.8|34572.8|34552.8|34577.8|34557.8|34569|34549|7
1665703500000|2022-10-13 23:25:00|34571.6|34551.6|34567.8|34547.8|34572.8|34552.8|34567.8|34547.8|7
1665703800000|2022-10-13 23:30:00|34566.5|34546.5|34567.8|34547.8|34572.8|34552.8|34562.8|34542.8|23
1665704100000|2022-10-13 23:35:00|34566.5|34546.5|34564|34544|34569|34549|34564|34544|11
1665704400000|2022-10-13 23:40:00|34562.8|34542.8|34555.3|34535.3|34565.3|34545.3|34550.3|34530.3|40
1665704700000|2022-10-13 23:45:00|34554|34534|34557.8|34537.8|34561.5|34541.5|34549|34529|6
1665705000000|2022-10-13 23:50:00|34561.5|34541.5|34552.7|34532.7|34565.3|34545.3|34552.7|34532.7|14
1665705300000|2022-10-13 23:55:00|34550.2|34530.2|34517.7|34497.7|34560.2|34540.2|34517.7|34497.7|84
1665705600000|2022-10-14 00:00:00|34516.5|34496.5|34530.2|34510.2|34532.7|34512.7|34492.7|34472.7|179
1665705900000|2022-10-14 00:05:00|34532.7|34512.7|34522.7|34502.7|34561.5|34541.5|34516.5|34496.5|104
1665706200000|2022-10-14 00:10:00|34525.2|34505.2|34497.7|34477.7|34525.2|34505.2|34492.7|34472.7|100
1665706500000|2022-10-14 00:15:00|34500.2|34480.2|34454|34434|34510.2|34490.2|34452.7|34432.7|95
1665706800000|2022-10-14 00:20:00|34452.7|34432.7|34456.5|34436.5|34480.2|34460.2|34443.9|34423.9|62
1665707100000|2022-10-14 00:25:00|34459|34439|34485.2|34465.2|34502.7|34482.7|34455.2|34435.2|64
1665707400000|2022-10-14 00:30:00|34483.9|34463.9|34495.2|34475.2|34502.7|34482.7|34482.7|34462.7|40
1665707700000|2022-10-14 00:35:00|34498.9|34478.9|34513.9|34493.9|34517.7|34497.7|34498.9|34478.9|40
1665708000000|2022-10-14 00:40:00|34516.4|34496.4|34485.2|34465.2|34527.7|34507.7|34472.7|34452.7|40
1665708300000|2022-10-14 00:45:00|34486.4|34466.4|34510.2|34490.2|34512.7|34492.7|34477.7|34457.7|36
1665708600000|2022-10-14 00:50:00|34512.7|34492.7|34502.7|34482.7|34513.9|34493.9|34487.7|34467.7|62
1665708900000|2022-10-14 00:55:00|34505.2|34485.2|34480.2|34460.2|34512.7|34492.7|34472.7|34452.7|66
1665709200000|2022-10-14 01:00:00|34477.7|34457.7|34492.7|34472.7|34513.9|34493.9|34447.7|34427.7|562
1665709500000|2022-10-14 01:05:00|34496.4|34476.4|34517.6|34497.6|34520.1|34500.1|34467.6|34447.6|209
1665709800000|2022-10-14 01:10:00|34515.1|34495.1|34483.9|34463.9|34515.1|34495.1|34455.1|34435.1|128
1665710100000|2022-10-14 01:15:00|34485.1|34465.1|34522.6|34502.6|34527.6|34507.6|34467.6|34447.6|135
1665710400000|2022-10-14 01:20:00|34523.9|34503.9|34535.1|34515.1|34561.3|34541.3|34517.6|34497.6|295
1665710700000|2022-10-14 01:25:00|34536.3|34516.3|34550.1|34530.1|34560.1|34540.1|34532.6|34512.6|145
1665711000000|2022-10-14 01:30:00|34551.3|34531.3|34572.6|34552.6|34587.6|34567.6|34533.8|34513.8|208
1665711300000|2022-10-14 01:35:00|34570.1|34550.1|34525.1|34505.1|34570.1|34550.1|34485.1|34465.1|154
1665711600000|2022-10-14 01:40:00|34526.3|34506.3|34626.3|34606.3|34635|34615|34521.3|34501.3|253
1665711900000|2022-10-14 01:45:00|34625|34605|34717.5|34697.5|34717.5|34697.5|34606.3|34586.3|362
1665712200000|2022-10-14 01:50:00|34718.8|34698.8|34745|34725|34770|34750|34663.8|34643.8|470
1665712500000|2022-10-14 01:55:00|34747.5|34727.5|34780|34760|34781.2|34761.2|34710|34690|346
1665712800000|2022-10-14 02:00:00|34778.7|34758.7|34799.9|34779.9|34850|34830|34755|34735|453
1665713100000|2022-10-14 02:05:00|34802.4|34782.4|34887.4|34867.4|34907.4|34887.4|34802.4|34782.4|562
1665713400000|2022-10-14 02:10:00|34884.9|34864.9|34848.6|34828.6|34908.6|34888.6|34847.4|34827.4|236
1665713700000|2022-10-14 02:15:00|34849.9|34829.9|34817.3|34797.3|34853.7|34833.7|34801.1|34781.1|255
1665714000000|2022-10-14 02:20:00|34818.6|34798.6|34802.3|34782.3|34854.8|34834.8|34797.3|34777.3|114
1665714300000|2022-10-14 02:25:00|34801.1|34781.1|34772.3|34752.3|34804.8|34784.8|34769.8|34749.8|75
1665714600000|2022-10-14 02:30:00|34773.6|34753.6|34772.3|34752.3|34778.6|34758.6|34743.6|34723.6|235
1665714900000|2022-10-14 02:35:00|34774.8|34754.8|34797.3|34777.3|34822.3|34802.3|34772.3|34752.3|98
1665715200000|2022-10-14 02:40:00|34796.1|34776.1|34784.8|34764.8|34801|34781|34777.3|34757.3|47
1665715500000|2022-10-14 02:45:00|34787.3|34767.3|34791|34771|34811|34791|34767.3|34747.3|49
1665715800000|2022-10-14 02:50:00|34792.3|34772.3|34764.8|34744.8|34793.6|34773.6|34743.5|34723.5|62
1665716100000|2022-10-14 02:55:00|34762.3|34742.3|34753.6|34733.6|34778.5|34758.5|34752.3|34732.3|90
1665716400000|2022-10-14 03:00:00|34757.3|34737.3|34752.3|34732.3|34776|34756|34752.3|34732.3|48
1665716700000|2022-10-14 03:05:00|34754.8|34734.8|34773.5|34753.5|34793.5|34773.5|34752.3|34732.3|23
1665717000000|2022-10-14 03:10:00|34774.8|34754.8|34758.5|34738.5|34779.8|34759.8|34754.8|34734.8|54
1665717300000|2022-10-14 03:15:00|34759.8|34739.8|34762.3|34742.3|34782.3|34762.3|34739.8|34719.8|46
1665717600000|2022-10-14 03:20:00|34763.5|34743.5|34777.2|34757.2|34782.2|34762.2|34762.3|34742.3|42
1665717900000|2022-10-14 03:25:00|34779.7|34759.7|34732.2|34712.2|34782.2|34762.2|34722.2|34702.2|71
1665718200000|2022-10-14 03:30:00|34734.7|34714.7|34766|34746|34766|34746|34732.2|34712.2|51
1665718500000|2022-10-14 03:35:00|34763.5|34743.5|34793.5|34773.5|34806|34786|34757.2|34737.2|64
1665718800000|2022-10-14 03:40:00|34794.7|34774.7|34804.7|34784.7|34834.7|34814.7|34792.2|34772.2|40
1665719100000|2022-10-14 03:45:00|34803.5|34783.5|34797.2|34777.2|34824.7|34804.7|34792.2|34772.2|22
1665719400000|2022-10-14 03:50:00|34798.5|34778.5|34762.2|34742.2|34802.2|34782.2|34762.2|34742.2|25
1665719700000|2022-10-14 03:55:00|34759.7|34739.7|34762.2|34742.2|34767.2|34747.2|34756|34736|33
1665720000000|2022-10-14 04:00:00|34763.5|34743.5|34752.2|34732.2|34764.7|34744.7|34739.7|34719.7|33
1665720300000|2022-10-14 04:05:00|34749.7|34729.7|34744.7|34724.7|34764.7|34744.7|34744.7|34724.7|24
1665720600000|2022-10-14 04:10:00|34747.2|34727.2|34762.2|34742.2|34767.2|34747.2|34744.7|34724.7|14
1665720900000|2022-10-14 04:15:00|34760.9|34740.9|34742.2|34722.2|34772.2|34752.2|34739.7|34719.7|28
1665721200000|2022-10-14 04:20:00|34743.4|34723.4|34734.6|34714.6|34747.2|34727.2|34723.4|34703.4|13
1665721500000|2022-10-14 04:25:00|34737.1|34717.1|34713.4|34693.4|34737.1|34717.1|34712.1|34692.1|35
1665721800000|2022-10-14 04:30:00|34712.1|34692.1|34722.1|34702.1|34733.4|34713.4|34705.9|34685.9|56
1665722100000|2022-10-14 04:35:00|34724.6|34704.6|34713.4|34693.4|34735.9|34715.9|34711|34691|36
1665722400000|2022-10-14 04:40:00|34715.9|34695.9|34712.2|34692.2|34717.2|34697.2|34700.9|34680.9|27
1665722700000|2022-10-14 04:45:00|34711|34691|34727.2|34707.2|34737.2|34717.2|34707.2|34687.2|39
1665723000000|2022-10-14 04:50:00|34721|34701|34729.7|34709.7|34742.2|34722.2|34717.2|34697.2|18
1665723300000|2022-10-14 04:55:00|34727.2|34707.2|34697.2|34677.2|34728.4|34708.4|34689.7|34669.7|30
1665723600000|2022-10-14 05:00:00|34695.9|34675.9|34727.2|34707.2|34734.7|34714.7|34692.2|34672.2|35
1665723900000|2022-10-14 05:05:00|34724.7|34704.7|34743.4|34723.4|34743.4|34723.4|34722.2|34702.2|26
1665724200000|2022-10-14 05:10:00|34744.7|34724.7|34750.9|34730.9|34772.2|34752.2|34725.9|34705.9|28
1665724500000|2022-10-14 05:15:00|34748.4|34728.4|34774.6|34754.6|34774.6|34754.6|34742.1|34722.1|31
1665724800000|2022-10-14 05:20:00|34772.1|34752.1|34779.6|34759.6|34782.1|34762.1|34759.6|34739.6|28
1665725100000|2022-10-14 05:25:00|34777.1|34757.1|34777.1|34757.1|34787.1|34767.1|34764.6|34744.6|47
1665725400000|2022-10-14 05:30:00|34772.1|34752.1|34742.2|34722.2|34777.1|34757.1|34708.4|34688.4|227
1665725700000|2022-10-14 05:35:00|34740.9|34720.9|34772|34752|34775.8|34755.8|34734.7|34714.7|76
1665726000000|2022-10-14 05:40:00|34775.8|34755.8|34784.5|34764.5|34827|34807|34767|34747|132
1665726300000|2022-10-14 05:45:00|34785.8|34765.8|34758.2|34738.2|34798.3|34778.3|34747|34727|121
1665726600000|2022-10-14 05:50:00|34757|34737|34729.5|34709.5|34759.5|34739.5|34724.5|34704.5|67
1665726900000|2022-10-14 05:55:00|34727|34707|34722|34702|34733.3|34713.3|34703.2|34683.2|151
1665727200000|2022-10-14 06:00:00|34720.8|34700.8|34699.5|34679.5|34720.8|34700.8|34665.7|34645.7|188
1665727500000|2022-10-14 06:05:00|34702|34682|34743.3|34723.3|34767|34747|34680.7|34660.7|184
1665727800000|2022-10-14 06:10:00|34742|34722|34708.2|34688.2|34749.5|34729.5|34704.5|34684.5|150
1665728100000|2022-10-14 06:15:00|34707|34687|34799.5|34779.5|34812|34792|34704.5|34684.5|156
1665728400000|2022-10-14 06:20:00|34800.7|34780.7|34739.5|34719.5|34802|34782|34729.5|34709.5|99
1665728700000|2022-10-14 06:25:00|34742|34722|34802|34782|34809.5|34789.5|34737|34717|178
1665729000000|2022-10-14 06:30:00|34797|34777|34766.9|34746.9|34816.9|34796.9|34759.4|34739.4|187
1665729300000|2022-10-14 06:35:00|34768.2|34748.2|34806.9|34786.9|34834.4|34814.4|34766.9|34746.9|100
1665729600000|2022-10-14 06:40:00|34805.7|34785.7|34783.2|34763.2|34813.2|34793.2|34769.4|34749.4|157
1665729900000|2022-10-14 06:45:00|34781.9|34761.9|34794.4|34774.4|34804.4|34784.4|34781.9|34761.9|103
1665730200000|2022-10-14 06:50:00|34791.9|34771.9|34744.4|34724.4|34794.4|34774.4|34734.4|34714.4|220
1665730500000|2022-10-14 06:55:00|34741.9|34721.9|34751.9|34731.9|34763.1|34743.1|34718.1|34698.1|144
1665730800000|2022-10-14 07:00:00|34749.4|34729.4|34744.4|34724.4|34803.1|34783.1|34716.9|34696.9|174
1665731100000|2022-10-14 07:05:00|34745.6|34725.6|34776.8|34756.8|34778.1|34758.1|34725.6|34705.6|158
1665731400000|2022-10-14 07:10:00|34775.5|34755.5|34726.8|34706.8|34796.8|34776.8|34716.8|34696.8|149
1665731700000|2022-10-14 07:15:00|34728|34708|34646.7|34626.7|34730.5|34710.5|34646.7|34626.7|298
1665732000000|2022-10-14 07:20:00|34648|34628|34576.7|34556.7|34651.7|34631.7|34576.7|34556.7|333
1665732300000|2022-10-14 07:25:00|34575.5|34555.5|34618|34598|34630.4|34610.4|34571.7|34551.7|193
1665732600000|2022-10-14 07:30:00|34619.3|34599.3|34570.5|34550.5|34619.3|34599.3|34546.8|34526.8|212
1665732900000|2022-10-14 07:35:00|34571.8|34551.8|34638|34618|34638|34618|34559.3|34539.3|223
1665733200000|2022-10-14 07:40:00|34641.7|34621.7|34703|34683|34713|34693|34629.2|34609.2|239
1665733500000|2022-10-14 07:45:00|34704.2|34684.2|34700.6|34680.6|34704.2|34684.2|34661.8|34641.8|266
1665733800000|2022-10-14 07:50:00|34701.8|34681.8|34744.3|34724.3|34744.3|34724.3|34670.5|34650.5|216
1665734100000|2022-10-14 07:55:00|34743|34723|34796.8|34776.8|34828|34808|34734.3|34714.3|304
1665734400000|2022-10-14 08:00:00|34795.5|34775.5|34696.8|34676.8|34813|34793|34678.1|34658.1|367
1665734700000|2022-10-14 08:05:00|34700.6|34680.6|34639.3|34619.3|34708.1|34688.1|34639.3|34619.3|104
1665735000000|2022-10-14 08:10:00|34638.1|34618.1|34644.3|34624.3|34664.3|34644.3|34638.1|34618.1|86
1665735300000|2022-10-14 08:15:00|34641.8|34621.8|34564.4|34544.4|34641.8|34621.8|34564.4|34544.4|320
1665735600000|2022-10-14 08:20:00|34565.6|34545.6|34484.4|34464.4|34566.9|34546.9|34471.9|34451.9|310
1665735900000|2022-10-14 08:25:00|34486.9|34466.9|34486.9|34466.9|34503.1|34483.1|34468.1|34448.1|100
1665736200000|2022-10-14 08:30:00|34484.4|34464.4|34544.3|34524.3|34564.4|34544.4|34481.9|34461.9|164
1665736500000|2022-10-14 08:35:00|34541.8|34521.8|34566.8|34546.8|34574.3|34554.3|34539.3|34519.3|106
1665736800000|2022-10-14 08:40:00|34569.3|34549.3|34561.8|34541.8|34588.1|34568.1|34554.3|34534.3|73
1665737100000|2022-10-14 08:45:00|34559.3|34539.3|34541.8|34521.8|34561.8|34541.8|34524.3|34504.3|62
1665737400000|2022-10-14 08:50:00|34543.1|34523.1|34516.8|34496.8|34554.3|34534.3|34499.3|34479.3|91
1665737700000|2022-10-14 08:55:00|34514.3|34494.3|34491.8|34471.8|34519.3|34499.3|34489.3|34469.3|69
1665738000000|2022-10-14 09:00:00|34493|34473|34459.3|34439.3|34496.8|34476.8|34448.1|34428.1|125
1665738300000|2022-10-14 09:05:00|34461.8|34441.8|34473|34453|34489.3|34469.3|34454.3|34434.3|70
1665738600000|2022-10-14 09:10:00|34474.3|34454.3|34454.3|34434.3|34486.8|34466.8|34446.8|34426.8|122
1665738900000|2022-10-14 09:15:00|34456.8|34436.8|34421.8|34401.8|34456.8|34436.8|34394.3|34374.3|304
1665739200000|2022-10-14 09:20:00|34425.6|34405.6|34434.3|34414.3|34448.1|34428.1|34408.1|34388.1|106
1665739500000|2022-10-14 09:25:00|34433|34413|34311.7|34291.7|34436.8|34416.8|34306.8|34286.8|409
1665739800000|2022-10-14 09:30:00|34310.5|34290.5|34309.3|34289.3|34348|34328|34301.8|34281.8|184
1665740100000|2022-10-14 09:35:00|34311.8|34291.8|34321.8|34301.8|34321.8|34301.8|34285.5|34265.5|152
1665740400000|2022-10-14 09:40:00|34320.5|34300.5|34335.5|34315.5|34350.5|34330.5|34309.3|34289.3|188
1665740700000|2022-10-14 09:45:00|34336.7|34316.7|34379.2|34359.2|34419.2|34399.2|34324.2|34304.2|254
1665741000000|2022-10-14 09:50:00|34381.7|34361.7|34364.2|34344.2|34381.7|34361.7|34338|34318|84
1665741300000|2022-10-14 09:55:00|34366.7|34346.7|34356.7|34336.7|34379.2|34359.2|34345.5|34325.5|184
1665741600000|2022-10-14 10:00:00|34354.2|34334.2|34395.4|34375.4|34395.4|34375.4|34316.7|34296.7|128
1665741900000|2022-10-14 10:05:00|34396.7|34376.7|34396.7|34376.7|34416.7|34396.7|34384.2|34364.2|203
1665742200000|2022-10-14 10:10:00|34394.2|34374.2|34371.7|34351.7|34399.2|34379.2|34359.2|34339.2|80
1665742500000|2022-10-14 10:15:00|34372.9|34352.9|34396.7|34376.7|34396.7|34376.7|34340.5|34320.5|83
1665742800000|2022-10-14 10:20:00|34395.5|34375.5|34429.2|34409.2|34445.4|34425.4|34391.7|34371.7|165
1665743100000|2022-10-14 10:25:00|34431.7|34411.7|34481.7|34461.7|34529.2|34509.2|34410.4|34390.4|206
1665743400000|2022-10-14 10:30:00|34484.2|34464.2|34454.2|34434.2|34516.7|34496.7|34434.2|34414.2|138
1665743700000|2022-10-14 10:35:00|34456.7|34436.7|34429.2|34409.2|34475.4|34455.4|34419.2|34399.2|78
1665744000000|2022-10-14 10:40:00|34430.4|34410.4|34442.9|34422.9|34452.9|34432.9|34416.7|34396.7|47
1665744300000|2022-10-14 10:45:00|34440.4|34420.4|34436.6|34416.6|34459.2|34439.2|34426.7|34406.7|99
1665744600000|2022-10-14 10:50:00|34439.2|34419.2|34396.7|34376.7|34445.4|34425.4|34383|34363|135
1665744900000|2022-10-14 10:55:00|34399.2|34379.2|34391.7|34371.7|34412.9|34392.9|34376.7|34356.7|106
1665745200000|2022-10-14 11:00:00|34386.7|34366.7|34374.2|34354.2|34404.1|34384.1|34355.4|34335.4|108
1665745500000|2022-10-14 11:05:00|34376.7|34356.7|34369.2|34349.2|34386.7|34366.7|34361.7|34341.7|112
1665745800000|2022-10-14 11:10:00|34371.7|34351.7|34411.7|34391.7|34425.4|34405.4|34366.7|34346.7|46
1665746100000|2022-10-14 11:15:00|34414.2|34394.2|34411.6|34391.6|34460.4|34440.4|34404.2|34384.2|189
1665746400000|2022-10-14 11:20:00|34415.4|34395.4|34416.6|34396.6|34449.2|34429.2|34415.4|34395.4|36
1665746700000|2022-10-14 11:25:00|34417.9|34397.9|34374.2|34354.2|34420.4|34400.4|34373|34353|117
1665747000000|2022-10-14 11:30:00|34371.7|34351.7|34364.2|34344.2|34374.2|34354.2|34335.4|34315.4|217
1665747300000|2022-10-14 11:35:00|34365.4|34345.4|34336.7|34316.7|34379.2|34359.2|34329.2|34309.2|149
1665747600000|2022-10-14 11:40:00|34341.7|34321.7|34302.9|34282.9|34351.7|34331.7|34284.1|34264.1|224
1665747900000|2022-10-14 11:45:00|34301.7|34281.7|34291.6|34271.6|34316.6|34296.6|34289.1|34269.1|282
1665748200000|2022-10-14 11:50:00|34292.8|34272.8|34236.6|34216.6|34296.6|34276.6|34229.1|34209.1|248
1665748500000|2022-10-14 11:55:00|34231.6|34211.6|34224.1|34204.1|34269.1|34249.1|34224.1|34204.1|190
1665748800000|2022-10-14 12:00:00|34225.4|34205.4|34274.1|34254.1|34276.6|34256.6|34220.4|34200.4|305
1665749100000|2022-10-14 12:05:00|34275.4|34255.4|34307.9|34287.9|34324.1|34304.1|34269.1|34249.1|177
1665749400000|2022-10-14 12:10:00|34306.6|34286.6|34284.1|34264.1|34315.4|34295.4|34277.8|34257.8|217
1665749700000|2022-10-14 12:15:00|34287.9|34267.9|34329.1|34309.1|34336.6|34316.6|34284.1|34264.1|176
1665750000000|2022-10-14 12:20:00|34326.6|34306.6|34366.6|34346.6|34379.1|34359.1|34321.6|34301.6|216
1665750300000|2022-10-14 12:25:00|34364.1|34344.1|34404.1|34384.1|34414.1|34394.1|34361.6|34341.6|275
1665750600000|2022-10-14 12:30:00|34406.6|34386.6|34424|34404|34444.1|34424.1|34332.8|34312.8|352
1665750900000|2022-10-14 12:35:00|34429|34409|34460.2|34440.2|34460.2|34440.2|34400.3|34380.3|203
1665751200000|2022-10-14 12:40:00|34459|34439|34497.7|34477.7|34502.7|34482.7|34431.5|34411.5|286
1665751500000|2022-10-14 12:45:00|34500.2|34480.2|34546.5|34526.5|34582.7|34562.7|34494|34474|465
1665751800000|2022-10-14 12:50:00|34549|34529|34649|34629|34661.5|34641.5|34525.2|34505.2|494
1665752100000|2022-10-14 12:55:00|34651.5|34631.5|34703.9|34683.9|34741.4|34721.4|34644|34624|692
1665752400000|2022-10-14 13:00:00|34698.9|34678.9|34728.9|34708.9|34733.9|34713.9|34643.9|34623.9|727
1665752700000|2022-10-14 13:05:00|34727.7|34707.7|34675.1|34655.1|34727.7|34707.7|34633.9|34613.9|517
1665753000000|2022-10-14 13:10:00|34673.9|34653.9|34652.6|34632.6|34718.9|34698.9|34652.6|34632.6|407
1665753300000|2022-10-14 13:15:00|34648.9|34628.9|34601.3|34581.3|34651.4|34631.4|34541.4|34521.4|715
1665753600000|2022-10-14 13:20:00|34602.6|34582.6|34538.7|34518.7|34623.7|34603.7|34538.7|34518.7|574
1665753900000|2022-10-14 13:25:00|34537.5|34517.5|34522.5|34502.5|34552.4|34532.4|34478.7|34458.7|464
1665754200000|2022-10-14 13:30:00|34523.7|34503.7|34493.8|34473.8|34568.8|34548.8|34473.8|34453.8|449
1665754500000|2022-10-14 13:35:00|34491.3|34471.3|34590|34570|34591.2|34571.2|34483.8|34463.8|415
1665754800000|2022-10-14 13:40:00|34588.8|34568.8|34470|34450|34596.2|34576.2|34455|34435|556
1665755100000|2022-10-14 13:45:00|34467.5|34447.5|34321.4|34301.4|34467.5|34447.5|34313.9|34293.9|1358
1665755400000|2022-10-14 13:50:00|34318.9|34298.9|34281.4|34261.4|34373.9|34353.9|34260.1|34240.1|672
1665755700000|2022-10-14 13:55:00|34283.9|34263.9|34303.9|34283.9|34318.8|34298.8|34276.4|34256.4|368
1665756000000|2022-10-14 14:00:00|34301.4|34281.4|34198.9|34178.9|34301.4|34281.4|34088.9|34068.9|1289
1665756300000|2022-10-14 14:05:00|34196.5|34176.5|34176.4|34156.4|34226.4|34206.4|34143.9|34123.9|677
1665756600000|2022-10-14 14:10:00|34173.9|34153.9|34109|34089|34196.4|34176.4|34100.2|34080.2|575
1665756900000|2022-10-14 14:15:00|34106.5|34086.5|34149|34129|34167.7|34147.7|34076.5|34056.5|634
1665757200000|2022-10-14 14:20:00|34146.5|34126.5|34107.7|34087.7|34146.5|34126.5|34091.4|34071.4|455
1665757500000|2022-10-14 14:25:00|34108.9|34088.9|34172.7|34152.7|34206.4|34186.4|34107.7|34087.7|569
1665757800000|2022-10-14 14:30:00|34173.9|34153.9|34236.4|34216.4|34278.9|34258.9|34166.4|34146.4|566
1665758100000|2022-10-14 14:35:00|34235.1|34215.1|34218.9|34198.9|34260.2|34240.2|34186.4|34166.4|283
1665758400000|2022-10-14 14:40:00|34216.4|34196.4|34109|34089|34257.7|34237.7|34104|34084|581
1665758700000|2022-10-14 14:45:00|34111.5|34091.5|34084|34064|34129|34109|34072.8|34052.8|496
1665759000000|2022-10-14 14:50:00|34086.5|34066.5|34146.5|34126.5|34149|34129|34065.3|34045.3|736
1665759300000|2022-10-14 14:55:00|34144|34124|34174|34154|34213.8|34193.8|34121.5|34101.5|420
1665759600000|2022-10-14 15:00:00|34171.5|34151.5|34222.7|34202.7|34230.2|34210.2|34164|34144|306
1665759900000|2022-10-14 15:05:00|34224|34204|34206.4|34186.4|34224|34204|34185.2|34165.2|373
1665760200000|2022-10-14 15:10:00|34203.9|34183.9|34157.7|34137.7|34228.9|34208.9|34151.5|34131.5|244
1665760500000|2022-10-14 15:15:00|34156.5|34136.5|34107.8|34087.8|34165.3|34145.3|34099|34079|333
1665760800000|2022-10-14 15:20:00|34106.5|34086.5|34129|34109|34165.2|34145.2|34100.3|34080.3|315
1665761100000|2022-10-14 15:25:00|34131.5|34111.5|34197.7|34177.7|34197.8|34177.8|34131.5|34111.5|278
1665761400000|2022-10-14 15:30:00|34199|34179|34161.5|34141.5|34201.5|34181.5|34156.5|34136.5|311
1665761700000|2022-10-14 15:35:00|34164|34144|34181.4|34161.4|34191.4|34171.4|34131.5|34111.5|470
1665762000000|2022-10-14 15:40:00|34178.9|34158.9|34121.5|34101.5|34188.9|34168.9|34096.5|34076.5|303
1665762300000|2022-10-14 15:45:00|34116.5|34096.5|34096.4|34076.4|34116.5|34096.5|34056.5|34036.5|404
1665762600000|2022-10-14 15:50:00|34097.7|34077.7|34083.9|34063.9|34117.7|34097.7|34066.4|34046.4|220
1665762900000|2022-10-14 15:55:00|34085.2|34065.2|34056.4|34036.4|34088.9|34068.9|34056.4|34036.4|188
1665763200000|2022-10-14 16:00:00|34055.1|34035.1|34158.9|34138.9|34163.9|34143.9|34036.4|34016.4|444
1665763500000|2022-10-14 16:05:00|34157.6|34137.6|34031.4|34011.4|34157.6|34137.6|34028.9|34008.9|360
1665763800000|2022-10-14 16:10:00|34027.6|34007.6|34037.6|34017.6|34056.4|34036.4|34013.9|33993.9|278
1665764100000|2022-10-14 16:15:00|34036.4|34016.4|34091.3|34071.3|34096.3|34076.3|34026.4|34006.4|407
1665764400000|2022-10-14 16:20:00|34086.4|34066.4|34125.1|34105.1|34128.8|34108.8|34068.8|34048.8|360
1665764700000|2022-10-14 16:25:00|34127.6|34107.6|34151.3|34131.3|34153.8|34133.8|34121.3|34101.3|204
1665765000000|2022-10-14 16:30:00|34148.8|34128.8|34171.3|34151.3|34182.5|34162.5|34143.9|34123.9|311
1665765300000|2022-10-14 16:35:00|34168.8|34148.8|34188.8|34168.8|34213.8|34193.8|34163.8|34143.8|272
1665765600000|2022-10-14 16:40:00|34191.3|34171.3|34168.7|34148.7|34221.2|34201.2|34168.7|34148.7|333
1665765900000|2022-10-14 16:45:00|34166.2|34146.2|34183.7|34163.7|34188.7|34168.7|34151.2|34131.2|326
1665766200000|2022-10-14 16:50:00|34181.2|34161.2|34161.2|34141.2|34187.5|34167.5|34157.5|34137.5|449
1665766500000|2022-10-14 16:55:00|34162.4|34142.4|34154.9|34134.9|34173.7|34153.7|34132.4|34112.4|1304
1665766800000|2022-10-14 17:00:00|34157.5|34137.5|34171.2|34151.2|34200|34180|34156.2|34136.2|191
1665767100000|2022-10-14 17:05:00|34168.7|34148.7|34111.2|34091.2|34168.7|34148.7|34106.2|34086.2|185
1665767400000|2022-10-14 17:10:00|34109.9|34089.9|34028.9|34008.9|34115|34095|34023.9|34003.9|315
1665767700000|2022-10-14 17:15:00|34026.4|34006.4|34026.3|34006.3|34046.3|34026.3|34022.6|34002.6|295
1665768000000|2022-10-14 17:20:00|34025|34005|33986.3|33966.3|34025|34005|33946.3|33926.3|424
1665768300000|2022-10-14 17:25:00|33988.8|33968.8|34006.3|33986.3|34008.8|33988.8|33973.8|33953.8|141
1665768600000|2022-10-14 17:30:00|34003.8|33983.8|34040.1|34020.1|34046.3|34026.3|34001.3|33981.3|132
1665768900000|2022-10-14 17:35:00|34041.3|34021.3|34007.6|33987.6|34043.8|34023.8|33997.6|33977.6|138
1665769200000|2022-10-14 17:40:00|34006.4|33986.4|33988.8|33968.8|34025.2|34005.2|33977.6|33957.6|227
1665769500000|2022-10-14 17:45:00|33990.1|33970.1|34040.1|34020.1|34042.6|34022.6|33987.6|33967.6|111
1665769800000|2022-10-14 17:50:00|34038.8|34018.8|34030.1|34010.1|34040.1|34020.1|34015.1|33995.1|54
1665770100000|2022-10-14 17:55:00|34031.3|34011.3|34060.1|34040.1|34061.3|34041.3|34027.6|34007.6|52
1665770400000|2022-10-14 18:00:00|34062.6|34042.6|34045|34025|34062.6|34042.6|34030.1|34010.1|41
1665770700000|2022-10-14 18:05:00|34046.3|34026.3|34018.8|33998.8|34046.3|34026.3|34013.8|33993.8|79
1665771000000|2022-10-14 18:10:00|34016.3|33996.3|33993.8|33973.8|34018.8|33998.8|33981.3|33961.3|31
1665771300000|2022-10-14 18:15:00|33992.5|33972.5|33960|33940|33997.5|33977.5|33948.8|33928.8|72
1665771600000|2022-10-14 18:20:00|33961.3|33941.3|33967.6|33947.6|33978.8|33958.8|33943.8|33923.8|75
1665771900000|2022-10-14 18:25:00|33968.8|33948.8|33953.8|33933.8|33972.6|33952.6|33937.5|33917.5|58
1665772200000|2022-10-14 18:30:00|33955|33935|33963.8|33943.8|33988.8|33968.8|33953.8|33933.8|49
1665772500000|2022-10-14 18:35:00|33966.3|33946.3|33956.3|33936.3|33971.3|33951.3|33941.3|33921.3|63
1665772800000|2022-10-14 18:40:00|33955.1|33935.1|33958.8|33938.8|33963.8|33943.8|33931.3|33911.3|52
1665773100000|2022-10-14 18:45:00|33956.3|33936.3|33971.3|33951.3|33981.3|33961.3|33948.8|33928.8|40
1665773400000|2022-10-14 18:50:00|33970|33950|33978.8|33958.8|33988.8|33968.8|33963.8|33943.8|30
1665773700000|2022-10-14 18:55:00|33977.6|33957.6|33978.8|33958.8|33988.8|33968.8|33966.3|33946.3|41
1665774000000|2022-10-14 19:00:00|33981.3|33961.3|33998.8|33978.8|34003.8|33983.8|33978.8|33958.8|48
1665774300000|2022-10-14 19:05:00|33997.5|33977.5|33973.8|33953.8|34003.8|33983.8|33968.8|33948.8|41
1665774600000|2022-10-14 19:10:00|33972.5|33952.5|33968.7|33948.7|33993.8|33973.8|33958.8|33938.8|44
1665774900000|2022-10-14 19:15:00|33967.5|33947.5|33951.2|33931.2|33967.5|33947.5|33936.2|33916.2|32
1665775200000|2022-10-14 19:20:00|33948.7|33928.7|33983.7|33963.7|33991.2|33971.2|33947.5|33927.5|41
1665775500000|2022-10-14 19:25:00|33981.2|33961.2|33996.2|33976.2|33998.7|33978.7|33971.2|33951.2|28
1665775800000|2022-10-14 19:30:00|33993.7|33973.7|34011.2|33991.2|34013.7|33993.7|33981.2|33961.2|30
1665776100000|2022-10-14 19:35:00|34013.7|33993.7|33998.7|33978.7|34013.7|33993.7|33988.7|33968.7|49
1665776400000|2022-10-14 19:40:00|33999.9|33979.9|34010|33990|34013.7|33993.7|33991.2|33971.2|50
1665776700000|2022-10-14 19:45:00|34011.2|33991.2|34004.9|33984.9|34011.2|33991.2|33983.7|33963.7|66
1665777000000|2022-10-14 19:50:00|34007.4|33987.4|33998.7|33978.7|34021.2|34001.2|33993.7|33973.7|57
1665777300000|2022-10-14 19:55:00|33997.4|33977.4|34008.7|33988.7|34011.2|33991.2|33981.2|33961.2|59
1665777600000|2022-10-14 20:00:00|34011.2|33991.2|34003.7|33983.7|34018.7|33998.7|34003.7|33983.7|61
1665777900000|2022-10-14 20:05:00|34001.2|33981.2|34008.7|33988.7|34008.7|33988.7|33998.7|33978.7|13
1665778200000|2022-10-14 20:10:00|34010|33990|33998.7|33978.7|34010|33990|33993.7|33973.7|23
1665778500000|2022-10-14 20:15:00|33996.2|33976.2|34006.2|33986.2|34008.7|33988.7|33991.2|33971.2|30
1665778800000|2022-10-14 20:20:00|34004.9|33984.9|34001.2|33981.2|34008.7|33988.7|33998.7|33978.7|8
1665779100000|2022-10-14 20:25:00|33998.7|33978.7|34003.6|33983.6|34007.4|33987.4|33988.7|33968.7|38
1665779400000|2022-10-14 20:30:00|34002.4|33982.4|33998.6|33978.6|34003.6|33983.6|33998.6|33978.6|10
1665779700000|2022-10-14 20:35:00|33999.9|33979.9|34006.1|33986.1|34009.9|33989.9|33998.6|33978.6|14
1665780000000|2022-10-14 20:40:00|34003.6|33983.6|33998.6|33978.6|34003.6|33983.6|33998.6|33978.6|18
1665780300000|2022-10-14 20:45:00|33997.4|33977.4|33996.1|33976.1|33997.4|33977.4|33989.9|33969.9|19
1665780600000|2022-10-14 20:50:00|33994.9|33974.9|33993.6|33973.6|34003.6|33983.6|33993.6|33973.6|21
1665780900000|2022-10-14 20:55:00|33991.1|33971.1|33983.6|33963.6|33991.1|33971.1|33981.1|33961.1|46
1665957600000|2022-10-16 22:00:00|34013.4|33993.4|34079.5|34059.5|34099.5|34079.5|34013.4|33993.4|125
1665957900000|2022-10-16 22:05:00|34077|34057|34099.5|34079.5|34117|34097|34072|34052|56
1665958200000|2022-10-16 22:10:00|34098.4|34078.4|34093.4|34073.4|34099.5|34079.5|34083.2|34063.2|18
1665958500000|2022-10-16 22:15:00|34092|34072|34069.5|34049.5|34093.4|34073.4|34069.5|34049.5|25
1665958800000|2022-10-16 22:20:00|34068.2|34048.2|34082|34062|34082|34062|34064.5|34044.5|43
1665959100000|2022-10-16 22:25:00|34083.2|34063.2|34087|34067|34097|34077|34083.2|34063.2|23
1665959400000|2022-10-16 22:30:00|34088.2|34068.2|34089.5|34069.5|34092|34072|34074.5|34054.5|27
1665959700000|2022-10-16 22:35:00|34090.8|34070.8|34077|34057|34094.5|34074.5|34077|34057|7
1665960000000|2022-10-16 22:40:00|34074.5|34054.5|34074.5|34054.5|34082|34062|34067|34047|10
1665960300000|2022-10-16 22:45:00|34075.6|34055.6|34114.5|34094.5|34115.6|34095.6|34075.6|34055.6|49
1665960600000|2022-10-16 22:50:00|34117|34097|34102|34082|34117|34097|34099.5|34079.5|18
1665960900000|2022-10-16 22:55:00|34104.5|34084.5|34112|34092|34112|34092|34102|34082|6
1665961200000|2022-10-16 23:00:00|34109.5|34089.5|34117|34097|34119.5|34099.5|34107|34087|33
1665961500000|2022-10-16 23:05:00|34118.1|34098.1|34104.5|34084.5|34119.5|34099.5|34102|34082|20
1665961800000|2022-10-16 23:10:00|34105.6|34085.6|34117|34097|34119.5|34099.5|34105.6|34085.6|11
1665962100000|2022-10-16 23:15:00|34112|34092|34096.9|34076.9|34119.5|34099.5|34096.9|34076.9|25
1665962400000|2022-10-16 23:20:00|34095.8|34075.8|34094.4|34074.4|34104.4|34084.4|34089.4|34069.4|16
1665962700000|2022-10-16 23:25:00|34095.6|34075.6|34109.4|34089.4|34111.9|34091.9|34091.9|34071.9|15
1665963000000|2022-10-16 23:30:00|34106.9|34086.9|34133.1|34113.1|34133.1|34113.1|34104.4|34084.4|31
1665963300000|2022-10-16 23:35:00|34129.4|34109.4|34139.4|34119.4|34149.4|34129.4|34129.4|34109.4|30
1665963600000|2022-10-16 23:40:00|34138.1|34118.1|34114.4|34094.4|34146.9|34126.9|34109.4|34089.4|31
1665963900000|2022-10-16 23:45:00|34116.9|34096.9|34134.4|34114.4|34144.4|34124.4|34116.9|34096.9|20
1665964200000|2022-10-16 23:50:00|34135.8|34115.8|34146.9|34126.9|34151.9|34131.9|34129.4|34109.4|15
1665964500000|2022-10-16 23:55:00|34145.6|34125.6|34134.4|34114.4|34149.4|34129.4|34129.4|34109.4|37
1665964800000|2022-10-17 00:00:00|34136.9|34116.9|34164.4|34144.4|34169.4|34149.4|34129.4|34109.4|114
1665965100000|2022-10-17 00:05:00|34161.9|34141.9|34174.4|34154.4|34181.9|34161.9|34151.9|34131.9|79
1665965400000|2022-10-17 00:10:00|34176.7|34156.7|34146.9|34126.9|34180.5|34160.5|34146.9|34126.9|57
1665965700000|2022-10-17 00:15:00|34144.4|34124.4|34134.4|34114.4|34144.4|34124.4|34114.4|34094.4|47
1665966000000|2022-10-17 00:20:00|34133|34113|34156.9|34136.9|34156.9|34136.9|34116.9|34096.9|36
1665966300000|2022-10-17 00:25:00|34154.4|34134.4|34141.9|34121.9|34156.9|34136.9|34136.9|34116.9|37
1665966600000|2022-10-17 00:30:00|34140.7|34120.7|34149.3|34129.3|34159.3|34139.3|34136.8|34116.8|23
1665966900000|2022-10-17 00:35:00|34146.8|34126.8|34154.3|34134.3|34179.3|34159.3|34136.8|34116.8|37
1665967200000|2022-10-17 00:40:00|34155.7|34135.7|34181.8|34161.8|34181.8|34161.8|34148|34128|24
1665967500000|2022-10-17 00:45:00|34179.3|34159.3|34171.8|34151.8|34201.8|34181.8|34164.3|34144.3|91
1665967800000|2022-10-17 00:50:00|34170.5|34150.5|34173.4|34153.4|34173.4|34153.4|34149.5|34129.5|99
1665968100000|2022-10-17 00:55:00|34174.5|34154.5|34177|34157|34179.5|34159.5|34137|34117|95
1665968400000|2022-10-17 01:00:00|34182|34162|34105.7|34085.7|34187|34167|34090.8|34070.8|312
1665968700000|2022-10-17 01:05:00|34104.5|34084.5|34067|34047|34104.5|34084.5|34054.5|34034.5|185
1665969000000|2022-10-17 01:10:00|34068.1|34048.1|34088.3|34068.3|34105.6|34085.6|34047|34027|110
1665969300000|2022-10-17 01:15:00|34087|34067|34122|34102|34134.5|34114.5|34067|34047|111
1665969600000|2022-10-17 01:20:00|34119.5|34099.5|34103.3|34083.3|34132.2|34112.2|34072|34052|64
1665969900000|2022-10-17 01:25:00|34107|34087|34164.5|34144.5|34169.5|34149.5|34107|34087|91
1665970200000|2022-10-17 01:30:00|34159.5|34139.5|34272|34252|34282|34262|34144.5|34124.5|334
1665970500000|2022-10-17 01:35:00|34269.5|34249.5|34260.8|34240.8|34277|34257|34242|34222|135
1665970800000|2022-10-17 01:40:00|34257|34237|34234.4|34214.4|34266.9|34246.9|34229.4|34209.4|101
1665971100000|2022-10-17 01:45:00|34235.6|34215.6|34266.9|34246.9|34266.9|34246.9|34218.1|34198.1|88
1665971400000|2022-10-17 01:50:00|34269.4|34249.4|34251.9|34231.9|34269.4|34249.4|34216.9|34196.9|65
1665971700000|2022-10-17 01:55:00|34254.4|34234.4|34261.9|34241.9|34294.4|34274.4|34254.4|34234.4|94
1665972000000|2022-10-17 02:00:00|34264.4|34244.4|34244.4|34224.4|34276.9|34256.9|34224.4|34204.4|160
1665972300000|2022-10-17 02:05:00|34246.9|34226.9|34229.4|34209.4|34250.8|34230.8|34220.8|34200.8|69
1665972600000|2022-10-17 02:10:00|34226.9|34206.9|34236.9|34216.9|34244.4|34224.4|34198.3|34178.3|114
1665972900000|2022-10-17 02:15:00|34238.1|34218.1|34196.9|34176.9|34244.4|34224.4|34196.9|34176.9|39
1665973200000|2022-10-17 02:20:00|34195.6|34175.6|34165.7|34145.7|34198.2|34178.2|34157.1|34137.1|158
1665973500000|2022-10-17 02:25:00|34168.2|34148.2|34193.2|34173.2|34197.1|34177.1|34167.1|34147.1|34
1665973800000|2022-10-17 02:30:00|34194.6|34174.6|34204.6|34184.6|34217.1|34197.1|34182.1|34162.1|143
1665974100000|2022-10-17 02:35:00|34202.1|34182.1|34184.6|34164.6|34205.7|34185.7|34157.1|34137.1|111
1665974400000|2022-10-17 02:40:00|34182.3|34162.3|34194.6|34174.6|34197.1|34177.1|34177.1|34157.1|42
1665974700000|2022-10-17 02:45:00|34192.1|34172.1|34202.1|34182.1|34207.1|34187.1|34179.6|34159.6|35
1665975000000|2022-10-17 02:50:00|34200.7|34180.7|34189.6|34169.6|34200.7|34180.7|34149.6|34129.6|124
1665975300000|2022-10-17 02:55:00|34187.1|34167.1|34174.5|34154.5|34189.6|34169.6|34160.9|34140.9|53
1665975600000|2022-10-17 03:00:00|34175.7|34155.7|34129.5|34109.5|34175.7|34155.7|34127|34107|97
1665975900000|2022-10-17 03:05:00|34127|34107|34062|34042|34132|34112|34059.5|34039.5|186
1665976200000|2022-10-17 03:10:00|34060.9|34040.9|34080.7|34060.7|34089.5|34069.5|34053.4|34033.4|97
1665976500000|2022-10-17 03:15:00|34082|34062|34102|34082|34120.7|34100.7|34079.5|34059.5|80
1665976800000|2022-10-17 03:20:00|34099.5|34079.5|34099.5|34079.5|34119.5|34099.5|34072|34052|59
1665977100000|2022-10-17 03:25:00|34102|34082|34103.2|34083.2|34114.5|34094.5|34078.4|34058.4|59
1665977400000|2022-10-17 03:30:00|34100.7|34080.7|34079.5|34059.5|34102|34082|34079.5|34059.5|24
1665977700000|2022-10-17 03:35:00|34080.7|34060.7|34140.6|34120.6|34142|34122|34077|34057|39
1665978000000|2022-10-17 03:40:00|34142|34122|34132|34112|34142|34122|34127|34107|16
1665978300000|2022-10-17 03:45:00|34137|34117|34142|34122|34147|34127|34137|34117|12
1665978600000|2022-10-17 03:50:00|34143.1|34123.1|34129.5|34109.5|34147|34127|34124.5|34104.5|22
1665978900000|2022-10-17 03:55:00|34132|34112|34134.5|34114.5|34137|34117|34124.5|34104.5|12
1665979200000|2022-10-17 04:00:00|34132|34112|34089.5|34069.5|34134.5|34114.5|34087|34067|34
1665979500000|2022-10-17 04:05:00|34090.8|34070.8|34052|34032|34097|34077|34052|34032|48
1665979800000|2022-10-17 04:10:00|34050.8|34030.8|34062|34042|34075.6|34055.6|34049.5|34029.5|43
1665980100000|2022-10-17 04:15:00|34060.8|34040.8|34054.4|34034.4|34076.9|34056.9|34039.4|34019.4|30
1665980400000|2022-10-17 04:20:00|34051.9|34031.9|34056.9|34036.9|34060.8|34040.8|34046.9|34026.9|21
1665980700000|2022-10-17 04:25:00|34055.6|34035.6|34053.1|34033.1|34056.9|34036.9|34039.4|34019.4|12
1665981000000|2022-10-17 04:30:00|34054.2|34034.2|34073.1|34053.1|34073.1|34053.1|34036.9|34016.9|36
1665981300000|2022-10-17 04:35:00|34070.8|34050.8|34066.9|34046.9|34074.4|34054.4|34058.1|34038.1|12
1665981600000|2022-10-17 04:40:00|34065.8|34045.8|34069.4|34049.4|34075.6|34055.6|34061.9|34041.9|16
1665981900000|2022-10-17 04:45:00|34066.9|34046.9|34084.4|34064.4|34084.4|34064.4|34058.3|34038.3|25
1665982200000|2022-10-17 04:50:00|34086.9|34066.9|34084.4|34064.4|34094.4|34074.4|34074.4|34054.4|22
1665982500000|2022-10-17 04:55:00|34081.9|34061.9|34078.2|34058.2|34089.4|34069.4|34076.9|34056.9|26
1665982800000|2022-10-17 05:00:00|34076.9|34056.9|34081.9|34061.9|34085.7|34065.7|34058|34038|30
1665983100000|2022-10-17 05:05:00|34080.7|34060.7|34124.4|34104.4|34134.4|34114.4|34075.7|34055.7|129
1665983400000|2022-10-17 05:10:00|34126.9|34106.9|34104.4|34084.4|34137.1|34117.1|34104.4|34084.4|40
1665983700000|2022-10-17 05:15:00|34106.9|34086.9|34129.4|34109.4|34131.9|34111.9|34100.7|34080.7|37
1665984000000|2022-10-17 05:20:00|34128|34108|34114.4|34094.4|34144.4|34124.4|34111.9|34091.9|50
1665984300000|2022-10-17 05:25:00|34113.2|34093.2|34111.9|34091.9|34124.4|34104.4|34094.4|34074.4|36
1665984600000|2022-10-17 05:30:00|34114.4|34094.4|34062.1|34042.1|34114.4|34094.4|34013.4|33993.4|198
1665984900000|2022-10-17 05:35:00|34064.6|34044.6|34082|34062|34083.4|34063.4|34032.1|34012.1|76
1665985200000|2022-10-17 05:40:00|34080.9|34060.9|34094.5|34074.5|34104.5|34084.5|34062|34042|48
1665985500000|2022-10-17 05:45:00|34092|34072|34092|34072|34095.9|34075.9|34042|34022|68
1665985800000|2022-10-17 05:50:00|34093.2|34073.2|34143.4|34123.4|34147|34127|34079.5|34059.5|94
1665986100000|2022-10-17 05:55:00|34142|34122|34162|34142|34187|34167|34139.5|34119.5|157
1665986400000|2022-10-17 06:00:00|34164.5|34144.5|34154.5|34134.5|34169.5|34149.5|34144.5|34124.5|120
1665986700000|2022-10-17 06:05:00|34157|34137|34152|34132|34169.5|34149.5|34147|34127|69
1665987000000|2022-10-17 06:10:00|34154.5|34134.5|34182|34162|34197|34177|34147|34127|76
1665987300000|2022-10-17 06:15:00|34180.7|34160.7|34197|34177|34199.5|34179.5|34179.5|34159.5|107
1665987600000|2022-10-17 06:20:00|34199.5|34179.5|34215.6|34195.6|34216.8|34196.8|34179.3|34159.3|197
1665987900000|2022-10-17 06:25:00|34216.8|34196.8|34206.8|34186.8|34236.8|34216.8|34199.3|34179.3|119
1665988200000|2022-10-17 06:30:00|34209.3|34189.3|34176.8|34156.8|34221.8|34201.8|34167.9|34147.9|91
1665988500000|2022-10-17 06:35:00|34177.9|34157.9|34156.8|34136.8|34189.3|34169.3|34151.8|34131.8|54
1665988800000|2022-10-17 06:40:00|34159.3|34139.3|34219.3|34199.3|34226.8|34206.8|34156.8|34136.8|88
1665989100000|2022-10-17 06:45:00|34216.8|34196.8|34181.8|34161.8|34217.9|34197.9|34144.3|34124.3|74
1665989400000|2022-10-17 06:50:00|34179.3|34159.3|34159.2|34139.2|34184.3|34164.3|34130.4|34110.4|61
1665989700000|2022-10-17 06:55:00|34160.4|34140.4|34179.2|34159.2|34189.2|34169.2|34154.2|34134.2|121
1665990000000|2022-10-17 07:00:00|34178.1|34158.1|34311.3|34291.3|34330|34310|34174.2|34154.2|406
1665990300000|2022-10-17 07:05:00|34308.8|34288.8|34315.2|34295.2|34337.5|34317.5|34277.5|34257.5|191
1665990600000|2022-10-17 07:10:00|34313.8|34293.8|34268.8|34248.8|34327.5|34307.5|34258.8|34238.8|161
1665990900000|2022-10-17 07:15:00|34267.4|34247.4|34168.8|34148.8|34316.3|34296.3|34152.7|34132.7|203
1665991200000|2022-10-17 07:20:00|34171.3|34151.3|34081.5|34061.5|34198.8|34178.8|34025.1|34005.1|376
1665991500000|2022-10-17 07:25:00|34082.6|34062.6|34082.4|34062.4|34116.3|34096.3|34073.8|34053.8|170
1665991800000|2022-10-17 07:30:00|34086.3|34066.3|34096.3|34076.3|34137.6|34117.6|34063.8|34043.8|127
1665992100000|2022-10-17 07:35:00|34097.4|34077.4|34073.8|34053.8|34128.8|34108.8|34058.8|34038.8|98
1665992400000|2022-10-17 07:40:00|34068.8|34048.8|34108.8|34088.8|34141.3|34121.3|34046.3|34026.3|165
1665992700000|2022-10-17 07:45:00|34103.8|34083.8|34103.8|34083.8|34154.9|34134.9|34090.1|34070.1|139
1665993000000|2022-10-17 07:50:00|34106.3|34086.3|34148.7|34128.7|34158.7|34138.7|34067.6|34047.6|189
1665993300000|2022-10-17 07:55:00|34151.2|34131.2|34096.5|34076.5|34193.7|34173.7|34094|34074|186
1665993600000|2022-10-17 08:00:00|34099|34079|34126.4|34106.4|34135.1|34115.1|34074|34054|170
1665993900000|2022-10-17 08:05:00|34123.9|34103.9|34123.9|34103.9|34143.9|34123.9|34092.6|34072.6|104
1665994200000|2022-10-17 08:10:00|34121.4|34101.4|34076.4|34056.4|34133.9|34113.9|34076.4|34056.4|72
1665994500000|2022-10-17 08:15:00|34073.9|34053.9|34033.9|34013.9|34073.9|34053.9|34030.1|34010.1|88
1665994800000|2022-10-17 08:20:00|34031.6|34011.6|33951.4|33931.4|34031.6|34011.6|33876.6|33856.6|431
1665995100000|2022-10-17 08:25:00|33950.3|33930.3|33855.3|33835.3|33950.3|33930.3|33844.1|33824.1|279
1665995400000|2022-10-17 08:30:00|33857.8|33837.8|33832.8|33812.8|33892.8|33872.8|33825.5|33805.5|180
1665995700000|2022-10-17 08:35:00|33830.3|33810.3|34018.9|33998.9|34020.3|34000.3|33830.3|33810.3|337
1665996000000|2022-10-17 08:40:00|34017.8|33997.8|33988.9|33968.9|34029.1|34009.1|33973.9|33953.9|131
1665996300000|2022-10-17 08:45:00|33991.4|33971.4|34066.4|34046.4|34066.4|34046.4|33988.9|33968.9|204
1665996600000|2022-10-17 08:50:00|34068.9|34048.9|34123.9|34103.9|34125|34105|34066.4|34046.4|114
1665996900000|2022-10-17 08:55:00|34120|34100|34168.9|34148.9|34168.9|34148.9|34115.2|34095.2|190
1665997200000|2022-10-17 09:00:00|34170.2|34150.2|34202.7|34182.7|34238.9|34218.9|34168.9|34148.9|307
1665997500000|2022-10-17 09:05:00|34201.4|34181.4|34163.9|34143.9|34206.4|34186.4|34145|34125|126
1665997800000|2022-10-17 09:10:00|34161.4|34141.4|34176.1|34156.1|34180|34160|34135.2|34115.2|96
1665998100000|2022-10-17 09:15:00|34175|34155|34147.5|34127.5|34196.4|34176.4|34142.7|34122.7|101
1665998400000|2022-10-17 09:20:00|34148.8|34128.8|34161.1|34141.1|34181.1|34161.1|34137.3|34117.3|103
1665998700000|2022-10-17 09:25:00|34163.6|34143.6|34201.1|34181.1|34201.1|34181.1|34152.3|34132.3|95
1665999000000|2022-10-17 09:30:00|34206.1|34186.1|34231.1|34211.1|34271.1|34251.1|34206.1|34186.1|174
1665999300000|2022-10-17 09:35:00|34230|34210|34256.1|34236.1|34262.2|34242.2|34226.1|34206.1|71
1665999600000|2022-10-17 09:40:00|34257.2|34237.2|34233.6|34213.6|34268.6|34248.6|34226.1|34206.1|141
1665999900000|2022-10-17 09:45:00|34236.1|34216.1|34236.1|34216.1|34258.6|34238.6|34228.6|34208.6|91
1666000200000|2022-10-17 09:50:00|34238.6|34218.6|34242.4|34222.4|34261.1|34241.1|34237.2|34217.2|101
1666000500000|2022-10-17 09:55:00|34244.9|34224.9|34233.8|34213.8|34256.3|34236.3|34221.1|34201.1|56
1666000800000|2022-10-17 10:00:00|34232.4|34212.4|34234.9|34214.9|34256.3|34236.3|34205.1|34185.1|113
1666001100000|2022-10-17 10:05:00|34238.8|34218.8|34311.3|34291.3|34323.8|34303.8|34236.3|34216.3|229
1666001400000|2022-10-17 10:10:00|34314.9|34294.9|34316.3|34296.3|34367.6|34347.6|34311.3|34291.3|316
1666001700000|2022-10-17 10:15:00|34313.8|34293.8|34293.8|34273.8|34313.8|34293.8|34269.9|34249.9|160
1666002000000|2022-10-17 10:20:00|34292.6|34272.6|34309.9|34289.9|34320.1|34300.1|34276.3|34256.3|139
1666002300000|2022-10-17 10:25:00|34311.3|34291.3|34278.8|34258.8|34336.3|34316.3|34278.8|34258.8|116
1666002600000|2022-10-17 10:30:00|34277.4|34257.4|34323.7|34303.7|34336.2|34316.2|34277.4|34257.4|110
1666002900000|2022-10-17 10:35:00|34321.2|34301.2|34299.9|34279.9|34326.2|34306.2|34296.2|34276.2|99
1666003200000|2022-10-17 10:40:00|34302.6|34282.6|34303.7|34283.7|34321.2|34301.2|34283.7|34263.7|100
1666003500000|2022-10-17 10:45:00|34305.1|34285.1|34304.9|34284.9|34328.5|34308.5|34290.1|34270.1|115
1666003800000|2022-10-17 10:50:00|34306|34286|34316|34296|34323.5|34303.5|34304.9|34284.9|57
1666004100000|2022-10-17 10:55:00|34318.5|34298.5|34331|34311|34343.5|34323.5|34313.5|34293.5|55
1666004400000|2022-10-17 11:00:00|34328.5|34308.5|34301.2|34281.2|34339.9|34319.9|34301.2|34281.2|105
1666004700000|2022-10-17 11:05:00|34299.8|34279.8|34332.3|34312.3|34347.3|34327.3|34297.3|34277.3|65
1666005000000|2022-10-17 11:10:00|34334.8|34314.8|34333.5|34313.5|34343.5|34323.5|34323.5|34303.5|42
1666005300000|2022-10-17 11:15:00|34334.6|34314.6|34366|34346|34366|34346|34333.5|34313.5|98
1666005600000|2022-10-17 11:20:00|34368.5|34348.5|34369.8|34349.8|34385.7|34365.7|34363.5|34343.5|123
1666005900000|2022-10-17 11:25:00|34368.5|34348.5|34386|34366|34386|34366|34348.5|34328.5|77
1666006200000|2022-10-17 11:30:00|34388.5|34368.5|34388.7|34368.7|34432.3|34412.3|34368.7|34348.7|308
1666006500000|2022-10-17 11:35:00|34383.4|34363.4|34398.7|34378.7|34418.7|34398.7|34379.8|34359.8|167
1666006800000|2022-10-17 11:40:00|34397.3|34377.3|34340|34320|34397.5|34377.5|34338.7|34318.7|114
1666007100000|2022-10-17 11:45:00|34341.2|34321.2|34353.6|34333.6|34358.7|34338.7|34336.2|34316.2|88
1666007400000|2022-10-17 11:50:00|34351.1|34331.1|34361.1|34341.1|34368.6|34348.6|34348.6|34328.6|98
1666007700000|2022-10-17 11:55:00|34362.5|34342.5|34373.6|34353.6|34376.1|34356.1|34351.1|34331.1|121
1666008000000|2022-10-17 12:00:00|34376.1|34356.1|34348.6|34328.6|34399.8|34379.8|34338.6|34318.6|214
1666008300000|2022-10-17 12:05:00|34351.1|34331.1|34371.1|34351.1|34381.1|34361.1|34342.5|34322.5|109
1666008600000|2022-10-17 12:10:00|34368.6|34348.6|34347.5|34327.5|34393.6|34373.6|34341.1|34321.1|203
1666008900000|2022-10-17 12:15:00|34346.3|34326.3|34398.8|34378.8|34400|34380|34343.8|34323.8|189
1666009200000|2022-10-17 12:20:00|34397.7|34377.7|34468.6|34448.6|34560.9|34540.9|34396.3|34376.3|1284
1666009500000|2022-10-17 12:25:00|34467.5|34447.5|34421.1|34401.1|34471.1|34451.1|34406.1|34386.1|403
1666009800000|2022-10-17 12:30:00|34413.6|34393.6|34393.8|34373.8|34415|34395|34347.7|34327.7|503
1666010100000|2022-10-17 12:35:00|34395|34375|34393.8|34373.8|34432.5|34412.5|34386.3|34366.3|180
1666010400000|2022-10-17 12:40:00|34395.2|34375.2|34468.8|34448.8|34513.6|34493.6|34395.2|34375.2|369
1666010700000|2022-10-17 12:45:00|34471.3|34451.3|34466.3|34446.3|34483.8|34463.8|34436.5|34416.5|235
1666011000000|2022-10-17 12:50:00|34468.6|34448.6|34446.3|34426.3|34473.8|34453.8|34441.3|34421.3|113
1666011300000|2022-10-17 12:55:00|34441.3|34421.3|34464.7|34444.7|34474.7|34454.7|34420.1|34400.1|247
1666011600000|2022-10-17 13:00:00|34462.2|34442.2|34338.8|34318.8|34484.7|34464.7|34336.3|34316.3|775
1666011900000|2022-10-17 13:05:00|34337.4|34317.4|34373.8|34353.8|34383.8|34363.8|34336.3|34316.3|253
1666012200000|2022-10-17 13:10:00|34372.4|34352.4|34371.3|34351.3|34386.3|34366.3|34368.8|34348.8|281
1666012500000|2022-10-17 13:15:00|34368.5|34348.5|34378.5|34358.5|34386.3|34366.3|34366|34346|274
1666012800000|2022-10-17 13:20:00|34376|34356|34311.2|34291.2|34376|34356|34301|34281|322
1666013100000|2022-10-17 13:25:00|34310.1|34290.1|34355.1|34335.1|34371.2|34351.2|34306.2|34286.2|230
1666013400000|2022-10-17 13:30:00|34353.7|34333.7|34408.5|34388.5|34466|34446|34351.2|34331.2|520
1666013700000|2022-10-17 13:35:00|34413.5|34393.5|34514.9|34494.9|34521.2|34501.2|34411|34391|448
1666014000000|2022-10-17 13:40:00|34517.4|34497.4|34503.5|34483.5|34568.7|34548.7|34503.5|34483.5|562
1666014300000|2022-10-17 13:45:00|34504.6|34484.6|34496|34476|34506|34486|34443.5|34423.5|450
1666014600000|2022-10-17 13:50:00|34494.6|34474.6|34456.2|34436.2|34512.1|34492.1|34445.1|34425.1|405
1666014900000|2022-10-17 13:55:00|34458.7|34438.7|34376.4|34356.4|34461.2|34441.2|34347.6|34327.6|429
1666015200000|2022-10-17 14:00:00|34375.3|34355.3|34362.8|34342.8|34380.1|34360.1|34346.4|34326.4|263
1666015500000|2022-10-17 14:05:00|34361.4|34341.4|34318.9|34298.9|34361.4|34341.4|34287.8|34267.8|458
1666015800000|2022-10-17 14:10:00|34321.4|34301.4|34402.5|34382.5|34402.5|34382.5|34318.9|34298.9|284
1666016100000|2022-10-17 14:15:00|34403.9|34383.9|34323.9|34303.9|34412.5|34392.5|34313.9|34293.9|499
1666016400000|2022-10-17 14:20:00|34328.9|34308.9|34287.8|34267.8|34367.8|34347.8|34261.6|34241.6|314
1666016700000|2022-10-17 14:25:00|34285.3|34265.3|34284.1|34264.1|34294.1|34274.1|34248.9|34228.9|233
1666017000000|2022-10-17 14:30:00|34286.6|34266.6|34291.4|34271.4|34344.1|34324.1|34271.6|34251.6|339
1666017300000|2022-10-17 14:35:00|34293.9|34273.9|34291.6|34271.6|34341.4|34321.4|34276.6|34256.6|249
1666017600000|2022-10-17 14:40:00|34290.5|34270.5|34247.7|34227.7|34295.2|34275.2|34245.2|34225.2|369
1666017900000|2022-10-17 14:45:00|34248.9|34228.9|34226.6|34206.6|34256.6|34236.6|34224.1|34204.1|252
1666018200000|2022-10-17 14:50:00|34225.5|34205.5|34176.6|34156.6|34229.1|34209.1|34161.6|34141.6|394
1666018500000|2022-10-17 14:55:00|34179.1|34159.1|34146.6|34126.6|34189.1|34169.1|34126.6|34106.6|320
1666018800000|2022-10-17 15:00:00|34147.7|34127.7|34149.3|34129.3|34160.4|34140.4|34126.6|34106.6|384
1666019100000|2022-10-17 15:05:00|34147|34127|34094.5|34074.5|34149.3|34129.3|34082|34062|534
1666019400000|2022-10-17 15:10:00|34092|34072|34081.8|34061.8|34117|34097|34079.3|34059.3|485
1666019700000|2022-10-17 15:15:00|34080.4|34060.4|34091.8|34071.8|34099.3|34079.3|34054.3|34034.3|381
1666020000000|2022-10-17 15:20:00|34089.3|34069.3|34116.8|34096.8|34116.8|34096.8|34078.1|34058.1|232
1666020300000|2022-10-17 15:25:00|34117.9|34097.9|34199.3|34179.3|34204.3|34184.3|34115.4|34095.4|484
1666020600000|2022-10-17 15:30:00|34195.6|34175.6|34215.4|34195.4|34219.3|34199.3|34179.3|34159.3|338
1666020900000|2022-10-17 15:35:00|34216.5|34196.5|34259.3|34239.3|34267.9|34247.9|34211.8|34191.8|421
1666021200000|2022-10-17 15:40:00|34260.4|34240.4|34256.5|34236.5|34267.9|34247.9|34229.3|34209.3|250
1666021500000|2022-10-17 15:45:00|34255.4|34235.4|34234.3|34214.3|34255.4|34235.4|34229.3|34209.3|377
1666021800000|2022-10-17 15:50:00|34235.6|34215.6|34246.7|34226.7|34256.7|34236.7|34226.8|34206.8|172
1666022100000|2022-10-17 15:55:00|34249.2|34229.2|34219.2|34199.2|34254.2|34234.2|34215.6|34195.6|203
1666022400000|2022-10-17 16:00:00|34220.6|34200.6|34204.2|34184.2|34224.2|34204.2|34194.2|34174.2|124
1666022700000|2022-10-17 16:05:00|34202.9|34182.9|34229.2|34209.2|34234.2|34214.2|34199.2|34179.2|156
1666023000000|2022-10-17 16:10:00|34226.7|34206.7|34197|34177|34226.7|34206.7|34169.2|34149.2|213
1666023300000|2022-10-17 16:15:00|34195.6|34175.6|34174.2|34154.2|34199.2|34179.2|34164.2|34144.2|179
1666023600000|2022-10-17 16:20:00|34171.7|34151.7|34179.2|34159.2|34180.6|34160.6|34153.1|34133.1|209
1666023900000|2022-10-17 16:25:00|34175.6|34155.6|34154.4|34134.4|34179.2|34159.2|34153.1|34133.1|135
1666024200000|2022-10-17 16:30:00|34155.6|34135.6|34164.2|34144.2|34164.2|34144.2|34141.9|34121.9|219
1666024500000|2022-10-17 16:35:00|34163.1|34143.1|34136.9|34116.9|34169.2|34149.2|34134.2|34114.2|215
1666024800000|2022-10-17 16:40:00|34133.3|34113.3|34098.1|34078.1|34136.9|34116.9|34095.6|34075.6|275
1666025100000|2022-10-17 16:45:00|34099.4|34079.4|34104.4|34084.4|34106.9|34086.9|34076.9|34056.9|256
1666025400000|2022-10-17 16:50:00|34101.9|34081.9|34086.9|34066.9|34104.2|34084.2|34070.8|34050.8|192
1666025700000|2022-10-17 16:55:00|34085.8|34065.8|34084.6|34064.6|34116.7|34096.7|34074.4|34054.4|1162
1666026000000|2022-10-17 17:00:00|34081|34061|34059|34039|34094.6|34074.6|34043.5|34023.5|584
1666026300000|2022-10-17 17:05:00|34056.5|34036.5|34061.5|34041.5|34077.8|34057.8|34044.2|34024.2|224
1666026600000|2022-10-17 17:10:00|34060.1|34040.1|34070.3|34050.3|34079.2|34059.2|34051.7|34031.7|194
1666026900000|2022-10-17 17:15:00|34067.8|34047.8|34052.8|34032.8|34084.2|34064.2|34050.3|34030.3|128
1666027200000|2022-10-17 17:20:00|34048.9|34028.9|34092.8|34072.8|34104.2|34084.2|34047.8|34027.8|235
1666027500000|2022-10-17 17:25:00|34090.3|34070.3|34065.3|34045.3|34090.3|34070.3|34065.1|34045.1|67
1666027800000|2022-10-17 17:30:00|34062.8|34042.8|34052.8|34032.8|34067.8|34047.8|34047.8|34027.8|93
1666028100000|2022-10-17 17:35:00|34050.1|34030.1|34060.3|34040.3|34062.8|34042.8|34048.9|34028.9|59
1666028400000|2022-10-17 17:40:00|34059.2|34039.2|34032.8|34012.8|34066.7|34046.7|34030.3|34010.3|82
1666028700000|2022-10-17 17:45:00|34037.8|34017.8|34072.8|34052.8|34075.3|34055.3|34035.3|34015.3|72
1666029000000|2022-10-17 17:50:00|34077.8|34057.8|34085.3|34065.3|34097.8|34077.8|34075.3|34055.3|75
1666029300000|2022-10-17 17:55:00|34082.8|34062.8|34078|34058|34082.8|34062.8|34070.5|34050.5|266
1666029600000|2022-10-17 18:00:00|34076.6|34056.6|34040.5|34020.5|34076.6|34056.6|34035.5|34015.5|57
1666029900000|2022-10-17 18:05:00|34038|34018|34025.5|34005.5|34040.5|34020.5|34013|33993|57
1666030200000|2022-10-17 18:10:00|34024.4|34004.4|34002.8|33982.8|34024.4|34004.4|34001.4|33981.4|148
1666030500000|2022-10-17 18:15:00|34001.4|33981.4|33966.2|33946.2|34001.4|33981.4|33966.2|33946.2|330
1666030800000|2022-10-17 18:20:00|33970|33950|33965|33945|33970|33950|33955|33935|92
1666031100000|2022-10-17 18:25:00|33966.4|33946.4|33972.5|33952.5|33975|33955|33952.5|33932.5|64
1666031400000|2022-10-17 18:30:00|33975|33955|33965|33945|33975|33955|33952.5|33932.5|73
1666031700000|2022-10-17 18:35:00|33966.1|33946.1|33981.1|33961.1|33982.5|33962.5|33965|33945|528
1666032000000|2022-10-17 18:40:00|33979.8|33959.8|33986.1|33966.1|33987.3|33967.3|33972.5|33952.5|43
1666032300000|2022-10-17 18:45:00|33987.3|33967.3|33988.6|33968.6|33994.8|33974.8|33978.6|33958.6|42
1666032600000|2022-10-17 18:50:00|33990|33970|33998.6|33978.6|34001.1|33981.1|33983.6|33963.6|26
1666032900000|2022-10-17 18:55:00|34002.2|33982.2|34006.3|33986.3|34018.6|33998.6|33998.6|33978.6|40
1666033200000|2022-10-17 19:00:00|34003.6|33983.6|33976.1|33956.1|34003.6|33983.6|33968.6|33948.6|43
1666033500000|2022-10-17 19:05:00|33977.5|33957.5|33951.1|33931.1|33981.1|33961.1|33938.8|33918.8|171
1666033800000|2022-10-17 19:10:00|33950|33930|33961.3|33941.3|33963.8|33943.8|33942.5|33922.5|37
1666034100000|2022-10-17 19:15:00|33960|33940|33948.8|33928.8|33963.6|33943.6|33931.3|33911.3|73
1666034400000|2022-10-17 19:20:00|33947.5|33927.5|33952.5|33932.5|33955|33935|33925|33905|37
1666034700000|2022-10-17 19:25:00|33951.3|33931.3|33952.4|33932.4|33955|33935|33942.4|33922.4|17
1666035000000|2022-10-17 19:30:00|33947.4|33927.4|33956.1|33936.1|33964.9|33944.9|33942.4|33922.4|29
1666035300000|2022-10-17 19:35:00|33954.9|33934.9|33957.4|33937.4|33959.9|33939.9|33951.1|33931.1|16
1666035600000|2022-10-17 19:40:00|33959.9|33939.9|33964.9|33944.9|33967.4|33947.4|33951.1|33931.1|32
1666035900000|2022-10-17 19:45:00|33963.8|33943.8|33951.1|33931.1|33968.6|33948.6|33949.9|33929.9|50
1666036200000|2022-10-17 19:50:00|33954.7|33934.7|33973.6|33953.6|33973.6|33953.6|33953.6|33933.6|38
1666036500000|2022-10-17 19:55:00|33974.9|33954.9|33959.9|33939.9|33974.9|33954.9|33943.6|33923.6|51
1666036800000|2022-10-17 20:00:00|33958.8|33938.8|33974.9|33954.9|33978.8|33958.8|33954.9|33934.9|46
1666037100000|2022-10-17 20:05:00|33977.4|33957.4|33989.9|33969.9|33989.9|33969.9|33977.4|33957.4|16
1666037400000|2022-10-17 20:10:00|33987.4|33967.4|33982.4|33962.4|33989.9|33969.9|33982.4|33962.4|16
1666037700000|2022-10-17 20:15:00|33983.8|33963.8|33982.4|33962.4|33984.9|33964.9|33982.4|33962.4|12
1666038000000|2022-10-17 20:20:00|33981.3|33961.3|33984.9|33964.9|33984.9|33964.9|33972.4|33952.4|37
1666038300000|2022-10-17 20:25:00|33987.2|33967.2|34004.9|33984.9|34004.9|33984.9|33987.2|33967.2|49
1666038600000|2022-10-17 20:30:00|34006.3|33986.3|34002.4|33982.4|34007.4|33987.4|33999.9|33979.9|20
1666038900000|2022-10-17 20:35:00|34001|33981|34001.2|33981.2|34006.2|33986.2|33996.3|33976.3|19
1666039200000|2022-10-17 20:40:00|34003.7|33983.7|34021.2|34001.2|34021.2|34001.2|34001.2|33981.2|62
1666039500000|2022-10-17 20:45:00|34022.4|34002.4|34042.4|34022.4|34042.4|34022.4|34021.2|34001.2|37
1666039800000|2022-10-17 20:50:00|34039.9|34019.9|34031.2|34011.2|34043.7|34023.7|34031.2|34011.2|32
1666040100000|2022-10-17 20:55:00|34028.7|34008.7|34021.2|34001.2|34041.2|34021.2|34018.7|33998.7|55
1666044000000|2022-10-17 22:00:00|34011.8|33991.8|34053.7|34033.7|34092.5|34072.5|34009|33989|89
1666044300000|2022-10-17 22:05:00|34051.2|34031.2|34028.7|34008.7|34051.2|34031.2|34026.2|34006.2|11
1666044600000|2022-10-17 22:10:00|34029.8|34009.8|34026.2|34006.2|34029.8|34009.8|34023.7|34003.7|13
1666044900000|2022-10-17 22:15:00|34022.5|34002.5|34021.1|34001.1|34022.5|34002.5|34018.6|33998.6|18
1666045200000|2022-10-17 22:20:00|34022.3|34002.3|34033.6|34013.6|34037.5|34017.5|34017.3|33997.3|7
1666045500000|2022-10-17 22:25:00|34032.5|34012.5|34041.1|34021.1|34047.3|34027.3|34031.1|34011.1|10
1666045800000|2022-10-17 22:30:00|34039.8|34019.8|34031.1|34011.1|34041.1|34021.1|34031.1|34011.1|15
1666046100000|2022-10-17 22:35:00|34028.4|34008.4|34021.1|34001.1|34028.6|34008.6|34018.6|33998.6|7
1666046400000|2022-10-17 22:40:00|34019.8|33999.8|34016.1|33996.1|34019.8|33999.8|34016.1|33996.1|2
1666046700000|2022-10-17 22:45:00|34015|33995|34006.1|33986.1|34016.1|33996.1|34006.1|33986.1|9
1666047000000|2022-10-17 22:50:00|34007.5|33987.5|34014.7|33994.7|34017.2|33997.2|34007.5|33987.5|32
1666047300000|2022-10-17 22:55:00|34016.1|33996.1|34007.5|33987.5|34016.1|33996.1|34005|33985|13
1666047600000|2022-10-17 23:00:00|34005|33985|34006.4|33986.4|34013.6|33993.6|34001.1|33981.1|30
1666047900000|2022-10-17 23:05:00|34007.5|33987.5|34005|33985|34010|33990|34002.5|33982.5|7
1666048200000|2022-10-17 23:10:00|34007.5|33987.5|34008.8|33988.8|34012.2|33992.2|34007.5|33987.5|13
1666048500000|2022-10-17 23:15:00|34007.5|33987.5|34000|33980|34008.6|33988.6|33995|33975|20
1666048800000|2022-10-17 23:20:00|33997.5|33977.5|34002.5|33982.5|34005|33985|33985|33965|19
1666049100000|2022-10-17 23:25:00|34005|33985|34005|33985|34022.5|34002.5|34000|33980|11
1666049400000|2022-10-17 23:30:00|34002.5|33982.5|34004.9|33984.9|34012.5|33992.5|33997.5|33977.5|16
1666049700000|2022-10-17 23:35:00|34008.6|33988.6|34002.4|33982.4|34009.9|33989.9|33999.9|33979.9|3
1666050000000|2022-10-17 23:40:00|34003.8|33983.8|34044.7|34024.7|34044.7|34024.7|34003.8|33983.8|39
1666050300000|2022-10-17 23:45:00|34042.2|34022.2|34017.2|33997.2|34042.2|34022.2|34011.1|33991.1|18
1666050600000|2022-10-17 23:50:00|34019.7|33999.7|33984.7|33964.7|34024.7|34004.7|33984.7|33964.7|25
1666050900000|2022-10-17 23:55:00|33986.1|33966.1|33984.7|33964.7|34002.2|33982.2|33984.7|33964.7|21
1666051200000|2022-10-18 00:00:00|33987.2|33967.2|33997.2|33977.2|34019.7|33999.7|33987.2|33967.2|113
1666051500000|2022-10-18 00:05:00|33995.8|33975.8|33997.2|33977.2|34004.7|33984.7|33986|33966|47
1666051800000|2022-10-18 00:10:00|33999.7|33979.7|34009.7|33989.7|34014.7|33994.7|33988.3|33968.3|57
1666052100000|2022-10-18 00:15:00|34007.2|33987.2|33989.7|33969.7|34007.2|33987.2|33979.7|33959.7|51
1666052400000|2022-10-18 00:20:00|33992.2|33972.2|33986|33966|33999.7|33979.7|33964.7|33944.7|55
1666052700000|2022-10-18 00:25:00|33984.7|33964.7|34012.1|33992.1|34014.6|33994.6|33979.6|33959.6|169
1666053000000|2022-10-18 00:30:00|34011|33991|34014.6|33994.6|34033.5|34013.5|34007.1|33987.1|71
1666053300000|2022-10-18 00:35:00|34012.1|33992.1|34034.6|34014.6|34037.1|34017.1|34009.6|33989.6|57
1666053600000|2022-10-18 00:40:00|34033.5|34013.5|34039.6|34019.6|34049.6|34029.6|34024.6|34004.6|53
1666053900000|2022-10-18 00:45:00|34037.1|34017.1|34047.1|34027.1|34052.1|34032.1|34033.5|34013.5|55
1666054200000|2022-10-18 00:50:00|34044.6|34024.6|34024.6|34004.6|34047.1|34027.1|34018.5|33998.5|75
1666054500000|2022-10-18 00:55:00|34022.1|34002.1|34042.1|34022.1|34042.1|34022.1|34015.7|33995.7|94
1666054800000|2022-10-18 01:00:00|34039.6|34019.6|34019.6|33999.6|34083.5|34063.5|34007.1|33987.1|372
1666055100000|2022-10-18 01:05:00|34022.1|34002.1|34054.6|34034.6|34054.6|34034.6|34019.6|33999.6|183
1666055400000|2022-10-18 01:10:00|34052.1|34032.1|34062.1|34042.1|34062.1|34042.1|34037.1|34017.1|137
1666055700000|2022-10-18 01:15:00|34059.6|34039.6|33982.1|33962.1|34059.6|34039.6|33962.1|33942.1|254
1666056000000|2022-10-18 01:20:00|33979.6|33959.6|33972.1|33952.1|33989.6|33969.6|33952.1|33932.1|120
1666056300000|2022-10-18 01:25:00|33969.6|33949.6|34012.1|33992.1|34012.1|33992.1|33967.1|33947.1|96
1666056600000|2022-10-18 01:30:00|34011|33991|34002.1|33982.1|34077.1|34057.1|34002.1|33982.1|186
1666056900000|2022-10-18 01:35:00|33999.8|33979.8|34027.3|34007.3|34044.8|34024.8|33992.1|33972.1|125
1666057200000|2022-10-18 01:40:00|34029.8|34009.8|34064.8|34044.8|34094.8|34074.8|34027.3|34007.3|100
1666057500000|2022-10-18 01:45:00|34062.3|34042.3|34081.2|34061.2|34094.8|34074.8|34049.8|34029.8|86
1666057800000|2022-10-18 01:50:00|34079.8|34059.8|34049.8|34029.8|34079.8|34059.8|34043.7|34023.7|111
1666058100000|2022-10-18 01:55:00|34051.2|34031.2|34034.8|34014.8|34062.3|34042.3|33992.3|33972.3|255
1666058400000|2022-10-18 02:00:00|34033.7|34013.7|33987.3|33967.3|34044.8|34024.8|33975.9|33955.9|182
1666058700000|2022-10-18 02:05:00|33986.2|33966.2|33939.8|33919.8|33986.2|33966.2|33929.8|33909.8|209
1666059000000|2022-10-18 02:10:00|33938.7|33918.7|33907.3|33887.3|33938.7|33918.7|33902.3|33882.3|204
1666059300000|2022-10-18 02:15:00|33904.8|33884.8|33899.8|33879.8|33907.3|33887.3|33873.7|33853.7|145
1666059600000|2022-10-18 02:20:00|33902.3|33882.3|33880.9|33860.9|33907.3|33887.3|33878.4|33858.4|63
1666059900000|2022-10-18 02:25:00|33879.8|33859.8|33887.3|33867.3|33887.3|33867.3|33873.7|33853.7|67
1666060200000|2022-10-18 02:30:00|33886.2|33866.2|33889.8|33869.8|33932.3|33912.3|33882.3|33862.3|153
1666060500000|2022-10-18 02:35:00|33888.4|33868.4|33929.8|33909.8|33932.3|33912.3|33884.8|33864.8|105
1666060800000|2022-10-18 02:40:00|33926.1|33906.1|33901.1|33881.1|33943.4|33923.4|33901.1|33881.1|61
1666061100000|2022-10-18 02:45:00|33899.8|33879.8|33919.8|33899.8|33929.8|33909.8|33887.3|33867.3|52
1666061400000|2022-10-18 02:50:00|33917.3|33897.3|33948.4|33928.4|33948.4|33928.4|33906.1|33886.1|61
1666061700000|2022-10-18 02:55:00|33947.3|33927.3|33952.2|33932.2|33969.8|33949.8|33944.8|33924.8|45
1666062000000|2022-10-18 03:00:00|33949.7|33929.7|33939.7|33919.7|33964.7|33944.7|33934.7|33914.7|61
1666062300000|2022-10-18 03:05:00|33942.2|33922.2|33977.2|33957.2|33982.2|33962.2|33942.2|33922.2|49
1666062600000|2022-10-18 03:10:00|33978.4|33958.4|33980.9|33960.9|33998.4|33978.4|33969.5|33949.5|55
1666062900000|2022-10-18 03:15:00|33983.1|33963.1|34003.6|33983.6|34020.9|34000.9|33983.1|33963.1|91
1666063200000|2022-10-18 03:20:00|34002.2|33982.2|33972.2|33952.2|34002.2|33982.2|33957.2|33937.2|73
1666063500000|2022-10-18 03:25:00|33974.7|33954.7|33994.7|33974.7|33999.7|33979.7|33954.7|33934.7|82
1666063800000|2022-10-18 03:30:00|33999.7|33979.7|34052.2|34032.2|34057.2|34037.2|33997.2|33977.2|128
1666064100000|2022-10-18 03:35:00|34054.7|34034.7|34049.7|34029.7|34062.2|34042.2|34042.2|34022.2|53
1666064400000|2022-10-18 03:40:00|34047.2|34027.2|34118.3|34098.3|34122.2|34102.2|34047.2|34027.2|166
1666064700000|2022-10-18 03:45:00|34122.2|34102.2|34114.7|34094.7|34143.3|34123.3|34098.6|34078.6|86
1666065000000|2022-10-18 03:50:00|34115.8|34095.8|34174.7|34154.7|34174.7|34154.7|34109.7|34089.7|121
1666065300000|2022-10-18 03:55:00|34172.5|34152.5|34162.2|34142.2|34189.7|34169.7|34161.1|34141.1|119
1666065600000|2022-10-18 04:00:00|34164.7|34144.7|34202.2|34182.2|34224.7|34204.7|34160.8|34140.8|127
1666065900000|2022-10-18 04:05:00|34201.1|34181.1|34172.2|34152.2|34212.2|34192.2|34172.2|34152.2|32
1666066200000|2022-10-18 04:10:00|34174.7|34154.7|34185.8|34165.8|34204.7|34184.7|34172.2|34152.2|57
1666066500000|2022-10-18 04:15:00|34184.7|34164.7|34221.9|34201.9|34239.7|34219.7|34184.7|34164.7|104
1666066800000|2022-10-18 04:20:00|34223|34203|34236.9|34216.9|34239.4|34219.4|34216.9|34196.9|52
1666067100000|2022-10-18 04:25:00|34235.5|34215.5|34224.4|34204.4|34261.9|34241.9|34224.4|34204.4|107
1666067400000|2022-10-18 04:30:00|34225.5|34205.5|34272.8|34252.8|34281.6|34261.6|34215.8|34195.8|172
1666067700000|2022-10-18 04:35:00|34274.1|34254.1|34244.1|34224.1|34290.5|34270.5|34241.6|34221.6|130
1666068000000|2022-10-18 04:40:00|34245.3|34225.3|34237.7|34217.7|34249.1|34229.1|34229.1|34209.1|44
1666068300000|2022-10-18 04:45:00|34238.9|34218.9|34231.6|34211.6|34240.2|34220.2|34223|34203|40
1666068600000|2022-10-18 04:50:00|34230.5|34210.5|34216.6|34196.6|34231.6|34211.6|34211.6|34191.6|34
1666068900000|2022-10-18 04:55:00|34214.1|34194.1|34221.6|34201.6|34221.6|34201.6|34211.6|34191.6|36
1666069200000|2022-10-18 05:00:00|34225.5|34205.5|34261.6|34241.6|34264.1|34244.1|34225.5|34205.5|87
1666069500000|2022-10-18 05:05:00|34266.6|34246.6|34211.6|34191.6|34278|34258|34209.1|34189.1|69
1666069800000|2022-10-18 05:10:00|34210.5|34190.5|34191.6|34171.6|34210.5|34190.5|34171.6|34151.6|108
1666070100000|2022-10-18 05:15:00|34196.6|34176.6|34183|34163|34216.6|34196.6|34180.5|34160.5|67
1666070400000|2022-10-18 05:20:00|34181.6|34161.6|34141.6|34121.6|34182.7|34162.7|34129.1|34109.1|102
1666070700000|2022-10-18 05:25:00|34135.5|34115.5|34136.6|34116.6|34154.1|34134.1|34121.6|34101.6|80
1666071000000|2022-10-18 05:30:00|34131.6|34111.6|34179.1|34159.1|34183|34163|34111.6|34091.6|237
1666071300000|2022-10-18 05:35:00|34180.2|34160.2|34140.5|34120.5|34184.1|34164.1|34129.1|34109.1|98
1666071600000|2022-10-18 05:40:00|34139.1|34119.1|34099.1|34079.1|34169.1|34149.1|34087.9|34067.9|136
1666071900000|2022-10-18 05:45:00|34096.6|34076.6|34054.1|34034.1|34101.6|34081.6|34054.1|34034.1|157
1666072200000|2022-10-18 05:50:00|34051.6|34031.6|34089.1|34069.1|34091.6|34071.6|34041.6|34021.6|65
1666072500000|2022-10-18 05:55:00|34086.6|34066.6|34055.4|34035.4|34086.6|34066.6|34041.6|34021.6|81
1666072800000|2022-10-18 06:00:00|34059|34039|34046.5|34026.5|34066.5|34046.5|34016.5|33996.5|234
1666073100000|2022-10-18 06:05:00|34049|34029|34041.5|34021.5|34061.5|34041.5|34026.5|34006.5|134
1666073400000|2022-10-18 06:10:00|34044|34024|34075.4|34055.4|34081.5|34061.5|34030.4|34010.4|129
1666073700000|2022-10-18 06:15:00|34076.5|34056.5|34051.5|34031.5|34091.5|34071.5|34051.5|34031.5|132
1666074000000|2022-10-18 06:20:00|34050.4|34030.4|34061.5|34041.5|34089|34069|34049|34029|132
1666074300000|2022-10-18 06:25:00|34059|34039|34079|34059|34089|34069|34037.6|34017.6|117
1666074600000|2022-10-18 06:30:00|34076.5|34056.5|34069|34049|34080.1|34060.1|34040.4|34020.4|132
1666074900000|2022-10-18 06:35:00|34071.5|34051.5|34106.5|34086.5|34124|34104|34069|34049|146
1666075200000|2022-10-18 06:40:00|34107.6|34087.6|34124|34104|34129|34109|34091.5|34071.5|107
1666075500000|2022-10-18 06:45:00|34126.5|34106.5|34116.5|34096.5|34129|34109|34101.5|34081.5|64
1666075800000|2022-10-18 06:50:00|34114|34094|34054|34034|34116.5|34096.5|34044|34024|161
1666076100000|2022-10-18 06:55:00|34055.4|34035.4|34054|34034|34089|34069|34040.4|34020.4|82
1666076400000|2022-10-18 07:00:00|34052.6|34032.6|34121.5|34101.5|34121.5|34101.5|34024|34004|176
1666076700000|2022-10-18 07:05:00|34122.6|34102.6|34019|33999|34161.5|34141.5|33971.5|33951.5|230
1666077000000|2022-10-18 07:10:00|34021.5|34001.5|33956.5|33936.5|34039|34019|33949|33929|103
1666077300000|2022-10-18 07:15:00|33954|33934|33930.3|33910.3|33970.1|33950.1|33921.5|33901.5|257
1666077600000|2022-10-18 07:20:00|33931.5|33911.5|33894.5|33874.5|33934|33914|33809.5|33789.5|716
1666077900000|2022-10-18 07:25:00|33889.5|33869.5|33922|33902|33924.5|33904.5|33874.5|33854.5|128
1666078200000|2022-10-18 07:30:00|33924.5|33904.5|34006.7|33986.7|34016.7|33996.7|33923.1|33903.1|216
1666078500000|2022-10-18 07:35:00|34005.6|33985.6|33991.7|33971.7|34020.3|34000.3|33986.7|33966.7|161
1666078800000|2022-10-18 07:40:00|33989.2|33969.2|34059.2|34039.2|34074.2|34054.2|33985.3|33965.3|200
1666079100000|2022-10-18 07:45:00|34061.7|34041.7|34101.7|34081.7|34106.7|34086.7|34036.7|34016.7|162
1666079400000|2022-10-18 07:50:00|34100.6|34080.6|34099.2|34079.2|34115.6|34095.6|34060.3|34040.3|120
1666079700000|2022-10-18 07:55:00|34096.7|34076.7|34131.7|34111.7|34163.1|34143.1|34091.7|34071.7|120
1666080000000|2022-10-18 08:00:00|34133.1|34113.1|34108.9|34088.9|34180|34160|34102.5|34082.5|381
1666080300000|2022-10-18 08:05:00|34111.4|34091.4|34084.2|34064.2|34131.7|34111.7|34084.2|34064.2|143
1666080600000|2022-10-18 08:10:00|34083.1|34063.1|34007.8|33987.8|34101.7|34081.7|34006.7|33986.7|126
1666080900000|2022-10-18 08:15:00|34009.2|33989.2|33934.2|33914.2|34009.2|33989.2|33929.2|33909.2|326
1666081200000|2022-10-18 08:20:00|33931.7|33911.7|33886.7|33866.7|33934.2|33914.2|33841.7|33821.7|428
1666081500000|2022-10-18 08:25:00|33885.5|33865.5|33901.7|33881.7|33914.2|33894.2|33880.5|33860.5|119
1666081800000|2022-10-18 08:30:00|33899.2|33879.2|33914.2|33894.2|33926.7|33906.7|33893|33873|127
1666082100000|2022-10-18 08:35:00|33913|33893|33821.9|33801.9|33916.7|33896.7|33796.9|33776.9|444
1666082400000|2022-10-18 08:40:00|33820.5|33800.5|33726.6|33706.6|33835.5|33815.5|33726.6|33706.6|579
1666082700000|2022-10-18 08:45:00|33730.5|33710.5|33736.9|33716.9|33765.5|33745.5|33718|33698|382
1666083000000|2022-10-18 08:50:00|33735.8|33715.8|33669.4|33649.4|33736.6|33716.6|33665.5|33645.5|398
1666083300000|2022-10-18 08:55:00|33675.5|33655.5|33583|33563|33689.4|33669.4|33581.6|33561.6|562
1666083600000|2022-10-18 09:00:00|33580.5|33560.5|33627.2|33607.2|33634.7|33614.7|33543.3|33523.3|734
1666083900000|2022-10-18 09:05:00|33624.7|33604.7|33714.7|33694.7|33734.7|33714.7|33617.2|33597.2|437
1666084200000|2022-10-18 09:10:00|33719.7|33699.7|33774.7|33754.7|33779.7|33759.7|33696.3|33676.3|403
1666084500000|2022-10-18 09:15:00|33777.2|33757.2|33857.1|33837.1|33864.6|33844.6|33769.7|33749.7|416
1666084800000|2022-10-18 09:20:00|33858.3|33838.3|33880.2|33860.2|33882.7|33862.7|33817.1|33797.1|965
1666085100000|2022-10-18 09:25:00|33875.2|33855.2|33895.2|33875.2|33895.2|33875.2|33843.5|33823.5|346
1666085400000|2022-10-18 09:30:00|33897.7|33877.7|33840.4|33820.4|33927.7|33907.7|33829.1|33809.1|471
1666085700000|2022-10-18 09:35:00|33839.1|33819.1|33822.7|33802.7|33851.6|33831.6|33819.1|33799.1|90
1666086000000|2022-10-18 09:40:00|33820.2|33800.2|33785.4|33765.4|33822.7|33802.7|33767.1|33747.1|234
1666086300000|2022-10-18 09:45:00|33784.3|33764.3|33756.8|33736.8|33784.3|33764.3|33735.7|33715.7|127
1666086600000|2022-10-18 09:50:00|33755.4|33735.4|33760.4|33740.4|33767.9|33747.9|33737.9|33717.9|114
1666086900000|2022-10-18 09:55:00|33757.9|33737.9|33780.4|33760.4|33800.4|33780.4|33756.5|33736.5|93
1666087200000|2022-10-18 10:00:00|33777.9|33757.9|33780.1|33760.1|33805.4|33785.4|33770.1|33750.1|98
1666087500000|2022-10-18 10:05:00|33775.1|33755.1|33741.5|33721.5|33779|33759|33735.4|33715.4|98
1666087800000|2022-10-18 10:10:00|33744|33724|33726.5|33706.5|33744|33724|33707.9|33687.9|147
1666088100000|2022-10-18 10:15:00|33729|33709|33725.1|33705.1|33740.1|33720.1|33702.6|33682.6|97
1666088400000|2022-10-18 10:20:00|33726.5|33706.5|33782.6|33762.6|33790.1|33770.1|33722.6|33702.6|115
1666088700000|2022-10-18 10:25:00|33785.1|33765.1|33784|33764|33807.6|33787.6|33762.6|33742.6|88
1666089000000|2022-10-18 10:30:00|33782.6|33762.6|33770.1|33750.1|33783.7|33763.7|33755.1|33735.1|76
1666089300000|2022-10-18 10:35:00|33772.6|33752.6|33837.6|33817.6|33842.6|33822.6|33772.6|33752.6|125
1666089600000|2022-10-18 10:40:00|33835.1|33815.1|33777.6|33757.6|33842.6|33822.6|33775.1|33755.1|95
1666089900000|2022-10-18 10:45:00|33778.7|33758.7|33740.1|33720.1|33787.6|33767.6|33720.1|33700.1|103
1666090200000|2022-10-18 10:50:00|33737.6|33717.6|33731.2|33711.2|33741.2|33721.2|33716.2|33696.2|81
1666090500000|2022-10-18 10:55:00|33730.1|33710.1|33737.6|33717.6|33755.1|33735.1|33712.3|33692.3|58
1666090800000|2022-10-18 11:00:00|33739|33719|33767.6|33747.6|33782.6|33762.6|33737.6|33717.6|71
1666091100000|2022-10-18 11:05:00|33766.5|33746.5|33722.6|33702.6|33797.6|33777.6|33722.6|33702.6|102
1666091400000|2022-10-18 11:10:00|33725.1|33705.1|33717.6|33697.6|33764|33744|33705.1|33685.1|110
1666091700000|2022-10-18 11:15:00|33714|33694|33677.6|33657.6|33727.9|33707.9|33675.1|33655.1|133
1666092000000|2022-10-18 11:20:00|33680.1|33660.1|33697.9|33677.9|33706.5|33686.5|33660.4|33640.4|195
1666092300000|2022-10-18 11:25:00|33695.4|33675.4|33701.5|33681.5|33704|33684|33672.6|33652.6|107
1666092600000|2022-10-18 11:30:00|33700.4|33680.4|33786.2|33766.2|33789|33769|33700.1|33680.1|286
1666092900000|2022-10-18 11:35:00|33787.3|33767.3|33862.3|33842.3|33862.3|33842.3|33779|33759|248
1666093200000|2022-10-18 11:40:00|33863.7|33843.7|33914|33894|33930.1|33910.1|33834.2|33814.2|339
1666093500000|2022-10-18 11:45:00|33912.8|33892.8|33900.1|33880.1|33912.8|33892.8|33871.4|33851.4|180
1666093800000|2022-10-18 11:50:00|33898.7|33878.7|33833.7|33813.7|33901.2|33881.2|33833.7|33813.7|284
1666094100000|2022-10-18 11:55:00|33832.6|33812.6|33838.7|33818.7|33842.3|33822.3|33813.7|33793.7|125
1666094400000|2022-10-18 12:00:00|33839.8|33819.8|33843.4|33823.4|33873.1|33853.1|33823.7|33803.7|182
1666094700000|2022-10-18 12:05:00|33842.3|33822.3|33858.7|33838.7|33864.5|33844.5|33838.7|33818.7|117
1666095000000|2022-10-18 12:10:00|33859.8|33839.8|33912.3|33892.3|33912.3|33892.3|33857.5|33837.5|378
1666095300000|2022-10-18 12:15:00|33907.3|33887.3|33897.5|33877.5|33920.9|33900.9|33875|33855|273
1666095600000|2022-10-18 12:20:00|33898.6|33878.6|33871.1|33851.1|33920|33900|33871.1|33851.1|175
1666095900000|2022-10-18 12:25:00|33872.5|33852.5|33893.9|33873.9|33895|33875|33872.5|33852.5|160
1666096200000|2022-10-18 12:30:00|33892.5|33872.5|33877.5|33857.5|33895|33875|33860|33840|275
1666096500000|2022-10-18 12:35:00|33880|33860|33873.9|33853.9|33887.5|33867.5|33855|33835|120
1666096800000|2022-10-18 12:40:00|33872.5|33852.5|33858.6|33838.6|33890|33870|33855|33835|271
1666097100000|2022-10-18 12:45:00|33860|33840|33852.8|33832.8|33860|33840|33826.4|33806.4|352
1666097400000|2022-10-18 12:50:00|33853.9|33833.9|33837.8|33817.8|33857.8|33837.8|33827.8|33807.8|195
1666097700000|2022-10-18 12:55:00|33835.3|33815.3|33862.5|33842.5|33888.9|33868.9|33826.4|33806.4|404
1666098000000|2022-10-18 13:00:00|33861.4|33841.4|33807.5|33787.5|33905|33885|33780|33760|691
1666098300000|2022-10-18 13:05:00|33806.4|33786.4|33745|33725|33810|33790|33740|33720|614
1666098600000|2022-10-18 13:10:00|33747.5|33727.5|33787.5|33767.5|33831.4|33811.4|33747.5|33727.5|300
1666098900000|2022-10-18 13:15:00|33785|33765|33716.1|33696.1|33787.5|33767.5|33710|33690|401
1666099200000|2022-10-18 13:20:00|33718.6|33698.6|33776.1|33756.1|33778.6|33758.6|33718.6|33698.6|423
1666099500000|2022-10-18 13:25:00|33777.2|33757.2|33822.2|33802.2|33827.2|33807.2|33775|33755|261
1666099800000|2022-10-18 13:30:00|33824.7|33804.7|33801.4|33781.4|33857.2|33837.2|33798.9|33778.9|535
1666100100000|2022-10-18 13:35:00|33800|33780|33853.6|33833.6|33870|33850|33796.1|33776.1|441
1666100400000|2022-10-18 13:40:00|33855|33835|33801.1|33781.1|33870|33850|33792.5|33772.5|273
1666100700000|2022-10-18 13:45:00|33802.5|33782.5|33687.5|33667.5|33802.5|33782.5|33682.5|33662.5|850
1666101000000|2022-10-18 13:50:00|33685|33665|33623.8|33603.8|33692.2|33672.2|33610|33590|792
1666101300000|2022-10-18 13:55:00|33622.7|33602.7|33654.9|33634.9|33654.9|33634.9|33617.7|33597.7|514
1666101600000|2022-10-18 14:00:00|33657.7|33637.7|33645.2|33625.2|33662.7|33642.7|33625.2|33605.2|490
1666101900000|2022-10-18 14:05:00|33644.1|33624.1|33667.7|33647.7|33681.6|33661.6|33634.1|33614.1|373
1666102200000|2022-10-18 14:10:00|33668.8|33648.8|33734.9|33714.9|33739.9|33719.9|33659.9|33639.9|726
1666102500000|2022-10-18 14:15:00|33736.3|33716.3|33689.9|33669.9|33749.9|33729.9|33674.9|33654.9|627
1666102800000|2022-10-18 14:20:00|33691.3|33671.3|33608.5|33588.5|33705.8|33685.8|33602.1|33582.1|427
1666103100000|2022-10-18 14:25:00|33607.4|33587.4|33584.6|33564.6|33607.4|33587.4|33539.9|33519.9|832
1666103400000|2022-10-18 14:30:00|33585.7|33565.7|33564.6|33544.6|33587.1|33567.1|33546|33526|519
1666103700000|2022-10-18 14:35:00|33565.7|33545.7|33591|33571|33594.9|33574.9|33539.6|33519.6|416
1666104000000|2022-10-18 14:40:00|33592.1|33572.1|33599.9|33579.9|33614.9|33594.9|33574.9|33554.9|256
1666104300000|2022-10-18 14:45:00|33598.8|33578.8|33612.1|33592.1|33627.9|33607.9|33554.9|33534.9|284
1666104600000|2022-10-18 14:50:00|33611|33591|33606|33586|33624.6|33604.6|33583.2|33563.2|163
1666104900000|2022-10-18 14:55:00|33607.1|33587.1|33612.1|33592.1|33652.1|33632.1|33604.9|33584.9|177
1666105200000|2022-10-18 15:00:00|33614.6|33594.6|33607.1|33587.1|33617.1|33597.1|33562.1|33542.1|243
1666105500000|2022-10-18 15:05:00|33606|33586|33547.1|33527.1|33617.1|33597.1|33542.1|33522.1|258
1666105800000|2022-10-18 15:10:00|33549.6|33529.6|33475.7|33455.7|33559.6|33539.6|33469.6|33449.6|814
1666106100000|2022-10-18 15:15:00|33477.1|33457.1|33477.1|33457.1|33493.2|33473.2|33471|33451|603
1666106400000|2022-10-18 15:20:00|33475.7|33455.7|33470.7|33450.7|33492.1|33472.1|33458.2|33438.2|721
1666106700000|2022-10-18 15:25:00|33469.6|33449.6|33415.2|33395.2|33472.1|33452.1|33348.5|33328.5|1470
1666107000000|2022-10-18 15:30:00|33416.3|33396.3|33424.9|33404.9|33424.9|33404.9|33396.3|33376.3|556
1666107300000|2022-10-18 15:35:00|33426|33406|33397.4|33377.4|33429.9|33409.9|33379|33359|378
1666107600000|2022-10-18 15:40:00|33398.5|33378.5|33427.6|33407.6|33427.6|33407.6|33382.6|33362.6|392
1666107900000|2022-10-18 15:45:00|33428.7|33408.7|33473.7|33453.7|33473.7|33453.7|33424|33404|337
1666108200000|2022-10-18 15:50:00|33472.1|33452.1|33553.7|33533.7|33572.1|33552.1|33472.1|33452.1|650
1666108500000|2022-10-18 15:55:00|33554.8|33534.8|33542.1|33522.1|33564.8|33544.8|33532.3|33512.3|412
1666108800000|2022-10-18 16:00:00|33539.6|33519.6|33487.1|33467.1|33544.8|33524.8|33482.1|33462.1|328
1666109100000|2022-10-18 16:05:00|33485.9|33465.9|33534.6|33514.6|33537.1|33517.1|33468.4|33448.4|295
1666109400000|2022-10-18 16:10:00|33532.1|33512.1|33524.8|33504.8|33567|33547|33524.8|33504.8|264
1666109700000|2022-10-18 16:15:00|33527|33507|33494.5|33474.5|33539.5|33519.5|33494.5|33474.5|175
1666110000000|2022-10-18 16:20:00|33492|33472|33487|33467|33518.4|33498.4|33483.4|33463.4|189
1666110300000|2022-10-18 16:25:00|33485.9|33465.9|33504.8|33484.8|33507.3|33487.3|33473.4|33453.4|195
1666110600000|2022-10-18 16:30:00|33505.9|33485.9|33524.8|33504.8|33529.8|33509.8|33495.9|33475.9|255
1666110900000|2022-10-18 16:35:00|33523.7|33503.7|33592|33572|33605.9|33585.9|33522.3|33502.3|388
1666111200000|2022-10-18 16:40:00|33582|33562|33518.4|33498.4|33592.3|33572.3|33518.4|33498.4|191
1666111500000|2022-10-18 16:45:00|33519.8|33499.8|33517|33497|33522.3|33502.3|33492|33472|308
1666111800000|2022-10-18 16:50:00|33515.9|33495.9|33539.5|33519.5|33542|33522|33509.5|33489.5|180
1666112100000|2022-10-18 16:55:00|33540.9|33520.9|33590.4|33570.4|33592.6|33572.6|33532.3|33512.3|1618
1666112400000|2022-10-18 17:00:00|33592.9|33572.9|33518.7|33498.7|33602.6|33582.6|33514.8|33494.8|537
1666112700000|2022-10-18 17:05:00|33517.3|33497.3|33580.1|33560.1|33590.1|33570.1|33517.3|33497.3|141
1666113000000|2022-10-18 17:10:00|33581.5|33561.5|33581.5|33561.5|33587.6|33567.6|33562.6|33542.6|92
1666113300000|2022-10-18 17:15:00|33582.6|33562.6|33581.5|33561.5|33590.1|33570.1|33567.6|33547.6|54
1666113600000|2022-10-18 17:20:00|33580.1|33560.1|33577.6|33557.6|33595.1|33575.1|33563.7|33543.7|80
1666113900000|2022-10-18 17:25:00|33579|33559|33607.6|33587.6|33607.6|33587.6|33577.6|33557.6|132
1666114200000|2022-10-18 17:30:00|33609|33589|33625.1|33605.1|33632.6|33612.6|33596.4|33576.4|188
1666114500000|2022-10-18 17:35:00|33626.4|33606.4|33625|33605|33627.6|33607.6|33605|33585|55
1666114800000|2022-10-18 17:40:00|33622.5|33602.5|33606.4|33586.4|33630|33610|33597.5|33577.5|28
1666115100000|2022-10-18 17:45:00|33607.5|33587.5|33610|33590|33612.5|33592.5|33565|33545|50
1666115400000|2022-10-18 17:50:00|33608.9|33588.9|33607.5|33587.5|33620.3|33600.3|33597.5|33577.5|43
1666115700000|2022-10-18 17:55:00|33608.9|33588.9|33607.5|33587.5|33626.1|33606.1|33602.5|33582.5|66
1666116000000|2022-10-18 18:00:00|33605|33585|33605|33585|33632.5|33612.5|33598.6|33578.6|42
1666116300000|2022-10-18 18:05:00|33602.5|33582.5|33601.4|33581.4|33615|33595|33588.6|33568.6|26
1666116600000|2022-10-18 18:10:00|33600|33580|33577.5|33557.5|33622.5|33602.5|33576.4|33556.4|59
1666116900000|2022-10-18 18:15:00|33575|33555|33540|33520|33580|33560|33540|33520|96
1666117200000|2022-10-18 18:20:00|33538.9|33518.9|33565|33545|33567.5|33547.5|33522.5|33502.5|68
1666117500000|2022-10-18 18:25:00|33567.5|33547.5|33566.4|33546.4|33568.9|33548.9|33555|33535|51
1666117800000|2022-10-18 18:30:00|33567.5|33547.5|33562.5|33542.5|33567.5|33547.5|33547.5|33527.5|38
1666118100000|2022-10-18 18:35:00|33560|33540|33535|33515|33577.5|33557.5|33521.1|33501.1|56
1666118400000|2022-10-18 18:40:00|33533.6|33513.6|33475.3|33455.3|33537.5|33517.5|33468.9|33448.9|134
1666118700000|2022-10-18 18:45:00|33472.5|33452.5|33442.8|33422.8|33487.8|33467.8|33435.3|33415.3|127
1666119000000|2022-10-18 18:50:00|33440.3|33420.3|33470.3|33450.3|33477.8|33457.8|33440.3|33420.3|37
1666119300000|2022-10-18 18:55:00|33467.8|33447.8|33502.8|33482.8|33504.2|33484.2|33467.8|33447.8|52
1666119600000|2022-10-18 19:00:00|33501.7|33481.7|33477.8|33457.8|33502.8|33482.8|33465.3|33445.3|28
1666119900000|2022-10-18 19:05:00|33481.4|33461.4|33487.8|33467.8|33510.3|33490.3|33477.8|33457.8|37
1666120200000|2022-10-18 19:10:00|33490.3|33470.3|33490.3|33470.3|33502.8|33482.8|33477.8|33457.8|23
1666120500000|2022-10-18 19:15:00|33488.9|33468.9|33502.8|33482.8|33507.8|33487.8|33482.8|33462.8|31
1666120800000|2022-10-18 19:20:00|33500.3|33480.3|33505|33485|33510.3|33490.3|33492.8|33472.8|29
1666121100000|2022-10-18 19:25:00|33503.9|33483.9|33507.5|33487.5|33511.4|33491.4|33490|33470|25
1666121400000|2022-10-18 19:30:00|33505|33485|33541.1|33521.1|33545|33525|33502.5|33482.5|53
1666121700000|2022-10-18 19:35:00|33542.5|33522.5|33537.4|33517.4|33545|33525|33527.4|33507.4|27
1666122000000|2022-10-18 19:40:00|33542.4|33522.4|33539.9|33519.9|33547.4|33527.4|33534.9|33514.9|35
1666122300000|2022-10-18 19:45:00|33537.4|33517.4|33544.9|33524.9|33546.3|33526.3|33532.4|33512.4|40
1666122600000|2022-10-18 19:50:00|33542.4|33522.4|33519.9|33499.9|33547.4|33527.4|33516.3|33496.3|85
1666122900000|2022-10-18 19:55:00|33517.4|33497.4|33537.4|33517.4|33537.4|33517.4|33507.4|33487.4|58
1666123200000|2022-10-18 20:00:00|33538.5|33518.5|33567.4|33547.4|33574.9|33554.9|33507.4|33487.4|127
1666123500000|2022-10-18 20:05:00|33566.3|33546.3|33541|33521|33572.4|33552.4|33537.4|33517.4|27
1666123800000|2022-10-18 20:10:00|33542.4|33522.4|33554.9|33534.9|33564.9|33544.9|33537.4|33517.4|22
1666124100000|2022-10-18 20:15:00|33557.1|33537.1|33569.9|33549.9|33579.9|33559.9|33557.1|33537.1|24
1666124400000|2022-10-18 20:20:00|33568.5|33548.5|33563.8|33543.8|33568.5|33548.5|33558.5|33538.5|12
1666124700000|2022-10-18 20:25:00|33562.4|33542.4|33557.4|33537.4|33567.4|33547.4|33553.8|33533.8|24
1666125000000|2022-10-18 20:30:00|33559.9|33539.9|33548.5|33528.5|33562.4|33542.4|33548.5|33528.5|9
1666125300000|2022-10-18 20:35:00|33551.3|33531.3|33577.4|33557.4|33577.4|33557.4|33549.9|33529.9|14
1666125600000|2022-10-18 20:40:00|33574.9|33554.9|33582.4|33562.4|33583.8|33563.8|33574.9|33554.9|23
1666125900000|2022-10-18 20:45:00|33581|33561|33578.5|33558.5|33581|33561|33572.4|33552.4|10
1666126200000|2022-10-18 20:50:00|33579.9|33559.9|33577.4|33557.4|33582.4|33562.4|33574.6|33554.6|16
1666126500000|2022-10-18 20:55:00|33574.9|33554.9|33576.3|33556.3|33577.4|33557.4|33562.4|33542.4|55
1666130400000|2022-10-18 22:00:00|33585.8|33565.8|33563.7|33543.7|33590.9|33570.9|33555.1|33535.1|70
1666130700000|2022-10-18 22:05:00|33561.2|33541.2|33565.9|33545.9|33568.4|33548.4|33558.7|33538.7|23
1666131000000|2022-10-18 22:10:00|33564.8|33544.8|33569.8|33549.8|33569.8|33549.8|33564.8|33544.8|13
1666131300000|2022-10-18 22:15:00|33567.6|33547.6|33563.7|33543.7|33572.3|33552.3|33563.7|33543.7|15
1666131600000|2022-10-18 22:20:00|33564.8|33544.8|33553.7|33533.7|33564.8|33544.8|33551.2|33531.2|26
1666131900000|2022-10-18 22:25:00|33552.6|33532.6|33548.7|33528.7|33553.7|33533.7|33543.7|33523.7|21
1666132200000|2022-10-18 22:30:00|33549.8|33529.8|33543.7|33523.7|33556.2|33536.2|33543.7|33523.7|10
1666132500000|2022-10-18 22:35:00|33542.6|33522.6|33536.2|33516.2|33543.7|33523.7|33536.2|33516.2|10
1666132800000|2022-10-18 22:40:00|33537.3|33517.3|33538.7|33518.7|33546.2|33526.2|33533.7|33513.7|18
1666133100000|2022-10-18 22:45:00|33533.7|33513.7|33533.7|33513.7|33533.7|33513.7|33531.2|33511.2|13
1666133400000|2022-10-18 22:50:00|33537.3|33517.3|33553.7|33533.7|33556.2|33536.2|33537.3|33517.3|13
1666133700000|2022-10-18 22:55:00|33552.6|33532.6|33549.8|33529.8|33564.8|33544.8|33549.8|33529.8|25
1666134000000|2022-10-18 23:00:00|33553.7|33533.7|33563.7|33543.7|33566.2|33546.2|33548.7|33528.7|19
1666134300000|2022-10-18 23:05:00|33562.6|33542.6|33576.2|33556.2|33581.2|33561.2|33561.2|33541.2|13
1666134600000|2022-10-18 23:10:00|33577.3|33557.3|33608.7|33588.7|33611.2|33591.2|33577.3|33557.3|43
1666134900000|2022-10-18 23:15:00|33611.2|33591.2|33591.2|33571.2|33613.7|33593.7|33583.7|33563.7|57
1666135200000|2022-10-18 23:20:00|33593.7|33573.7|33613.7|33593.7|33616.2|33596.2|33591.2|33571.2|19
1666135500000|2022-10-18 23:25:00|33615.1|33595.1|33583.7|33563.7|33616.2|33596.2|33583.7|33563.7|18
1666135800000|2022-10-18 23:30:00|33586.2|33566.2|33616.2|33596.2|33616.2|33596.2|33583.7|33563.7|24
1666136100000|2022-10-18 23:35:00|33615.1|33595.1|33589.8|33569.8|33615.1|33595.1|33589.8|33569.8|11
1666136400000|2022-10-18 23:40:00|33593.7|33573.7|33602.2|33582.2|33609.7|33589.7|33579.8|33559.8|17
1666136700000|2022-10-18 23:45:00|33603.6|33583.6|33614.7|33594.7|33614.7|33594.7|33589.7|33569.7|12
1666137000000|2022-10-18 23:50:00|33613.6|33593.6|33592.5|33572.5|33614.7|33594.7|33592.5|33572.5|34
1666137300000|2022-10-18 23:55:00|33593.6|33573.6|33587.5|33567.5|33600|33580|33581.1|33561.1|18
1666137600000|2022-10-19 00:00:00|33585|33565|33575|33555|33621.1|33601.1|33573.6|33553.6|71
1666137900000|2022-10-19 00:05:00|33573.9|33553.9|33565|33545|33610|33590|33565|33545|59
1666138200000|2022-10-19 00:10:00|33562.5|33542.5|33567.5|33547.5|33582.5|33562.5|33531.4|33511.4|56
1666138500000|2022-10-19 00:15:00|33568.6|33548.6|33562.5|33542.5|33568.9|33548.9|33532.5|33512.5|48
1666138800000|2022-10-19 00:20:00|33563.6|33543.6|33547.5|33527.5|33563.6|33543.6|33537.5|33517.5|27
1666139100000|2022-10-19 00:25:00|33545|33525|33562.5|33542.5|33565|33545|33540|33520|32
1666139400000|2022-10-19 00:30:00|33565|33545|33552.5|33532.5|33571.4|33551.4|33551.1|33531.1|40
1666139700000|2022-10-19 00:35:00|33553.6|33533.6|33561.1|33541.1|33570|33550|33540|33520|41
1666140000000|2022-10-19 00:40:00|33562.5|33542.5|33550|33530|33562.5|33542.5|33540|33520|19
1666140300000|2022-10-19 00:45:00|33551.4|33531.4|33542.5|33522.5|33572.5|33552.5|33540|33520|56
1666140600000|2022-10-19 00:50:00|33543.6|33523.6|33515|33495|33550|33530|33502.5|33482.5|59
1666140900000|2022-10-19 00:55:00|33511.1|33491.1|33566.1|33546.1|33582.5|33562.5|33508.6|33488.6|86
1666141200000|2022-10-19 01:00:00|33567.5|33547.5|33586.7|33566.7|33591.7|33571.7|33530|33510|398
1666141500000|2022-10-19 01:05:00|33585.6|33565.6|33581.7|33561.7|33595.6|33575.6|33570.6|33550.6|137
1666141800000|2022-10-19 01:10:00|33583.1|33563.1|33623.9|33603.9|33636.4|33616.4|33569.2|33549.2|170
1666142100000|2022-10-19 01:15:00|33620.3|33600.3|33596.7|33576.7|33625|33605|33577.8|33557.8|51
1666142400000|2022-10-19 01:20:00|33592.8|33572.8|33587|33567|33600.3|33580.3|33567|33547|137
1666142700000|2022-10-19 01:25:00|33584.5|33564.5|33608.1|33588.1|33608.1|33588.1|33574.5|33554.5|63
1666143000000|2022-10-19 01:30:00|33609.5|33589.5|33633.9|33613.9|33644.2|33624.2|33601.7|33581.7|123
1666143300000|2022-10-19 01:35:00|33632.8|33612.8|33710.6|33690.6|33710.6|33690.6|33622.8|33602.8|269
1666143600000|2022-10-19 01:40:00|33706.7|33686.7|33621.7|33601.7|33708.1|33688.1|33620.3|33600.3|184
1666143900000|2022-10-19 01:45:00|33620.3|33600.3|33650.9|33630.9|33653.4|33633.4|33617|33597|167
1666144200000|2022-10-19 01:50:00|33653.4|33633.4|33673.4|33653.4|33673.4|33653.4|33642.3|33622.3|76
1666144500000|2022-10-19 01:55:00|33670.9|33650.9|33632.3|33612.3|33683.4|33663.4|33630.9|33610.9|73
1666144800000|2022-10-19 02:00:00|33630.9|33610.9|33653.4|33633.4|33660.9|33640.9|33624.8|33604.8|72
1666145100000|2022-10-19 02:05:00|33650.9|33630.9|33650.9|33630.9|33653.4|33633.4|33626.2|33606.2|100
1666145400000|2022-10-19 02:10:00|33648.4|33628.4|33653.4|33633.4|33662|33642|33630.9|33610.9|77
1666145700000|2022-10-19 02:15:00|33650.9|33630.9|33635.9|33615.9|33650.9|33630.9|33626.2|33606.2|51
1666146000000|2022-10-19 02:20:00|33637|33617|33633.4|33613.4|33642|33622|33628.4|33608.4|62
1666146300000|2022-10-19 02:25:00|33634.8|33614.8|33655.8|33635.8|33663.3|33643.3|33633.4|33613.4|33
1666146600000|2022-10-19 02:30:00|33656.9|33636.9|33650.8|33630.8|33683.3|33663.3|33648.3|33628.3|123
1666146900000|2022-10-19 02:35:00|33649.8|33629.8|33664.7|33644.7|33674.7|33654.7|33623.3|33603.3|145
1666147200000|2022-10-19 02:40:00|33665.8|33645.8|33653.6|33633.6|33675.8|33655.8|33644.7|33624.7|78
1666147500000|2022-10-19 02:45:00|33651.1|33631.1|33646.1|33626.1|33657.2|33637.2|33633.6|33613.6|55
1666147800000|2022-10-19 02:50:00|33645|33625|33611.1|33591.1|33648.6|33628.6|33611.1|33591.1|62
1666148100000|2022-10-19 02:55:00|33613.6|33593.6|33589.7|33569.7|33618.6|33598.6|33579.7|33559.7|99
1666148400000|2022-10-19 03:00:00|33583.6|33563.6|33561.1|33541.1|33601.1|33581.1|33561.1|33541.1|78
1666148700000|2022-10-19 03:05:00|33560|33540|33548.6|33528.6|33565|33545|33529.7|33509.7|146
1666149000000|2022-10-19 03:10:00|33551.1|33531.1|33558.3|33538.3|33579.7|33559.7|33539.7|33519.7|132
1666149300000|2022-10-19 03:15:00|33559.7|33539.7|33537.2|33517.2|33573.3|33553.3|33527.2|33507.2|67
1666149600000|2022-10-19 03:20:00|33534.7|33514.7|33554.7|33534.7|33561.1|33541.1|33531.1|33511.1|66
1666149900000|2022-10-19 03:25:00|33557.2|33537.2|33554.7|33534.7|33558.3|33538.3|33534.7|33514.7|56
1666150200000|2022-10-19 03:30:00|33557.2|33537.2|33562.2|33542.2|33570.8|33550.8|33528.6|33508.6|83
1666150500000|2022-10-19 03:35:00|33564.7|33544.7|33558.3|33538.3|33575.8|33555.8|33547.2|33527.2|48
1666150800000|2022-10-19 03:40:00|33553.3|33533.3|33566.1|33546.1|33574.7|33554.7|33553.3|33533.3|23
1666151100000|2022-10-19 03:45:00|33563.6|33543.6|33558.6|33538.6|33567.2|33547.2|33548.6|33528.6|25
1666151400000|2022-10-19 03:50:00|33561.1|33541.1|33538.6|33518.6|33563.6|33543.6|33538.6|33518.6|22
1666151700000|2022-10-19 03:55:00|33535.8|33515.8|33511.1|33491.1|33541.1|33521.1|33507.2|33487.2|78
1666152000000|2022-10-19 04:00:00|33510|33490|33479.4|33459.4|33513.6|33493.6|33475.8|33455.8|171
1666152300000|2022-10-19 04:05:00|33480.8|33460.8|33468.3|33448.3|33480.8|33460.8|33458.3|33438.3|69
1666152600000|2022-10-19 04:10:00|33470.8|33450.8|33478.3|33458.3|33482.2|33462.2|33468.3|33448.3|72
1666152900000|2022-10-19 04:15:00|33476.1|33456.1|33478.3|33458.3|33480.8|33460.8|33473.3|33453.3|21
1666153200000|2022-10-19 04:20:00|33475.8|33455.8|33454.4|33434.4|33475.8|33455.8|33449.7|33429.7|41
1666153500000|2022-10-19 04:25:00|33453.3|33433.3|33443.3|33423.3|33453.3|33433.3|33433.3|33413.3|57
1666153800000|2022-10-19 04:30:00|33445.8|33425.8|33443.3|33423.3|33445.8|33425.8|33433.3|33413.3|38
1666154100000|2022-10-19 04:35:00|33440.8|33420.8|33440.8|33420.8|33455.8|33435.8|33438.3|33418.3|34
1666154400000|2022-10-19 04:40:00|33439.7|33419.7|33438.6|33418.6|33455.8|33435.8|33436.1|33416.1|49
1666154700000|2022-10-19 04:45:00|33441.1|33421.1|33436.1|33416.1|33456.1|33436.1|33428.6|33408.6|47
1666155000000|2022-10-19 04:50:00|33438.6|33418.6|33451.1|33431.1|33451.1|33431.1|33426.1|33406.1|24
1666155300000|2022-10-19 04:55:00|33447.2|33427.2|33426.1|33406.1|33453.6|33433.6|33426.1|33406.1|48
1666155600000|2022-10-19 05:00:00|33423.6|33403.6|33407.5|33387.5|33431.1|33411.1|33405|33385|121
1666155900000|2022-10-19 05:05:00|33406.1|33386.1|33389.6|33369.6|33428.6|33408.6|33385|33365|135
1666156200000|2022-10-19 05:10:00|33388.6|33368.6|33368.6|33348.6|33401.1|33381.1|33358.6|33338.6|129
1666156500000|2022-10-19 05:15:00|33371.1|33351.1|33368.6|33348.6|33378.6|33358.6|33365|33345|84
1666156800000|2022-10-19 05:20:00|33366.1|33346.1|33341.4|33321.4|33368.5|33348.5|33330|33310|259
1666157100000|2022-10-19 05:25:00|33342.8|33322.8|33341.4|33321.4|33357.8|33337.8|33325|33305|219
1666157400000|2022-10-19 05:30:00|33335.3|33315.3|33346.7|33326.7|33357.8|33337.8|33330.3|33310.3|595
1666157700000|2022-10-19 05:35:00|33345.6|33325.6|33339.2|33319.2|33373.4|33353.4|33334.2|33314.2|347
1666158000000|2022-10-19 05:40:00|33334.2|33314.2|33381.7|33361.7|33387.8|33367.8|33334.2|33314.2|152
1666158300000|2022-10-19 05:45:00|33380.6|33360.6|33379.2|33359.2|33402.8|33382.8|33367.8|33347.8|117
1666158600000|2022-10-19 05:50:00|33376.7|33356.7|33397.8|33377.8|33405.6|33385.6|33363.1|33343.1|63
1666158900000|2022-10-19 05:55:00|33399.2|33379.2|33353.1|33333.1|33424.2|33404.2|33353.1|33333.1|127
1666159200000|2022-10-19 06:00:00|33354.2|33334.2|33327|33307|33363.1|33343.1|33313.1|33293.1|260
1666159500000|2022-10-19 06:05:00|33328.4|33308.4|33384.5|33364.5|33385.9|33365.9|33324.5|33304.5|298
1666159800000|2022-10-19 06:10:00|33383.4|33363.4|33404.5|33384.5|33412|33392|33374.5|33354.5|193
1666160100000|2022-10-19 06:15:00|33403.4|33383.4|33388.7|33368.7|33414.5|33394.5|33377.3|33357.3|163
1666160400000|2022-10-19 06:20:00|33389.8|33369.8|33316.2|33296.2|33394.8|33374.8|33312.3|33292.3|205
1666160700000|2022-10-19 06:25:00|33317.3|33297.3|33336.2|33316.2|33346.2|33326.2|33308.4|33288.4|182
1666161000000|2022-10-19 06:30:00|33333.4|33313.4|33322.3|33302.3|33347.3|33327.3|33317.3|33297.3|166
1666161300000|2022-10-19 06:35:00|33321.2|33301.2|33299.5|33279.5|33336.2|33316.2|33299.5|33279.5|218
1666161600000|2022-10-19 06:40:00|33302|33282|33324.1|33304.1|33324.1|33304.1|33289.5|33269.5|230
1666161900000|2022-10-19 06:45:00|33321.6|33301.6|33326.6|33306.6|33384.1|33364.1|33321.6|33301.6|140
1666162200000|2022-10-19 06:50:00|33327.7|33307.7|33356.6|33336.6|33365.2|33345.2|33326.6|33306.6|84
1666162500000|2022-10-19 06:55:00|33357.7|33337.7|33371.6|33351.6|33376.6|33356.6|33341.6|33321.6|208
1666162800000|2022-10-19 07:00:00|33366.6|33346.6|33351.6|33331.6|33454.1|33434.1|33349.1|33329.1|335
1666163100000|2022-10-19 07:05:00|33350.5|33330.5|33349.1|33329.1|33369.1|33349.1|33316.6|33296.6|175
1666163400000|2022-10-19 07:10:00|33354.1|33334.1|33380.2|33360.2|33404.1|33384.1|33331.6|33311.6|132
1666163700000|2022-10-19 07:15:00|33379.1|33359.1|33459.1|33439.1|33470.2|33450.2|33375.5|33355.5|176
1666164000000|2022-10-19 07:20:00|33461.6|33441.6|33411.6|33391.6|33470.5|33450.5|33406.6|33386.6|80
1666164300000|2022-10-19 07:25:00|33410.5|33390.5|33409.1|33389.1|33442.7|33422.7|33396.6|33376.6|105
1666164600000|2022-10-19 07:30:00|33406.6|33386.6|33393|33373|33450.2|33430.2|33383.8|33363.8|99
1666164900000|2022-10-19 07:35:00|33394.1|33374.1|33435.5|33415.5|33454.1|33434.1|33381.6|33361.6|59
1666165200000|2022-10-19 07:40:00|33434.1|33414.1|33475.5|33455.5|33521.6|33501.6|33434.1|33414.1|197
1666165500000|2022-10-19 07:45:00|33476.6|33456.6|33411.6|33391.6|33481.6|33461.6|33404.1|33384.1|87
1666165800000|2022-10-19 07:50:00|33416.6|33396.6|33429.1|33409.1|33459.1|33439.1|33416.6|33396.6|139
1666166100000|2022-10-19 07:55:00|33428|33408|33425.5|33405.5|33439.1|33419.1|33409.1|33389.1|138
1666166400000|2022-10-19 08:00:00|33424.4|33404.4|33371.6|33351.6|33425.5|33405.5|33351.6|33331.6|165
1666166700000|2022-10-19 08:05:00|33366.6|33346.6|33261.6|33241.6|33366.6|33346.6|33254.1|33234.1|325
1666167000000|2022-10-19 08:10:00|33259.1|33239.1|33244.1|33224.1|33261.6|33241.6|33201.6|33181.6|224
1666167300000|2022-10-19 08:15:00|33241.6|33221.6|33236.6|33216.6|33259.1|33239.1|33222.7|33202.7|160
1666167600000|2022-10-19 08:20:00|33234.1|33214.1|33196.6|33176.6|33234.1|33214.1|33189.1|33169.1|146
1666167900000|2022-10-19 08:25:00|33195.5|33175.5|33210.8|33190.8|33219.4|33199.4|33189.4|33169.4|125
1666168200000|2022-10-19 08:30:00|33211.9|33191.9|33216.9|33196.9|33220.8|33200.8|33201.9|33181.9|122
1666168500000|2022-10-19 08:35:00|33214.4|33194.4|33198|33178|33230.5|33210.5|33194.4|33174.4|140
1666168800000|2022-10-19 08:40:00|33195.5|33175.5|33263.3|33243.3|33276.9|33256.9|33193.3|33173.3|194
1666169100000|2022-10-19 08:45:00|33261.9|33241.9|33209.4|33189.4|33264.4|33244.4|33206.9|33186.9|71
1666169400000|2022-10-19 08:50:00|33206.9|33186.9|33221.9|33201.9|33256.9|33236.9|33196.9|33176.9|262
1666169700000|2022-10-19 08:55:00|33220.8|33200.8|33141.9|33121.9|33220.8|33200.8|33123.3|33103.3|391
1666170000000|2022-10-19 09:00:00|33140.5|33120.5|33133.3|33113.3|33149.4|33129.4|33124.4|33104.4|143
1666170300000|2022-10-19 09:05:00|33131.9|33111.9|33181.9|33161.9|33189.4|33169.4|33129.4|33109.4|216
1666170600000|2022-10-19 09:10:00|33184.4|33164.4|33174.4|33154.4|33191.9|33171.9|33158.3|33138.3|126
1666170900000|2022-10-19 09:15:00|33178.3|33158.3|33160.8|33140.8|33189.4|33169.4|33159.7|33139.7|81
1666171200000|2022-10-19 09:20:00|33159.7|33139.7|33154.4|33134.4|33169.4|33149.4|33140.8|33120.8|96
1666171500000|2022-10-19 09:25:00|33155.5|33135.5|33144.4|33124.4|33159.4|33139.4|33113.3|33093.3|126
1666171800000|2022-10-19 09:30:00|33145.5|33125.5|33210.8|33190.8|33224.7|33204.7|33144.4|33124.4|118
1666172100000|2022-10-19 09:35:00|33209.7|33189.7|33148.3|33128.3|33209.7|33189.7|33145.8|33125.8|63
1666172400000|2022-10-19 09:40:00|33149.4|33129.4|33166.9|33146.9|33178.3|33158.3|33149.4|33129.4|78
1666172700000|2022-10-19 09:45:00|33169.4|33149.4|33163.3|33143.3|33169.4|33149.4|33139.7|33119.7|51
1666173000000|2022-10-19 09:50:00|33161.9|33141.9|33169.4|33149.4|33179.4|33159.4|33151.9|33131.9|159
1666173300000|2022-10-19 09:55:00|33170.4|33150.4|33241.9|33221.9|33244.4|33224.4|33169.4|33149.4|118
1666173600000|2022-10-19 10:00:00|33244.4|33224.4|33135.4|33115.4|33246.9|33226.9|33135.4|33115.4|177
1666173900000|2022-10-19 10:05:00|33129.4|33109.4|33111.8|33091.8|33139.3|33119.3|33111.8|33091.8|124
1666174200000|2022-10-19 10:10:00|33110.8|33090.8|33115.4|33095.4|33131.8|33111.8|33090.4|33070.4|128
1666174500000|2022-10-19 10:15:00|33116.8|33096.8|33166.8|33146.8|33171.8|33151.8|33114.3|33094.3|97
1666174800000|2022-10-19 10:20:00|33164.7|33144.7|33144.3|33124.3|33166.8|33146.8|33119.3|33099.3|71
1666175100000|2022-10-19 10:25:00|33141.8|33121.8|33118.3|33098.3|33156.8|33136.8|33115.8|33095.8|41
1666175400000|2022-10-19 10:30:00|33117.2|33097.2|33134.3|33114.3|33149.3|33129.3|33103.3|33083.3|107
1666175700000|2022-10-19 10:35:00|33135.4|33115.4|33146.8|33126.8|33168.2|33148.2|33135.4|33115.4|87
1666176000000|2022-10-19 10:40:00|33144.3|33124.3|33124.3|33104.3|33144.3|33124.3|33106.8|33086.8|68
1666176300000|2022-10-19 10:45:00|33121.8|33101.8|33146.8|33126.8|33150.4|33130.4|33112.9|33092.9|139
1666176600000|2022-10-19 10:50:00|33147.9|33127.9|33140.4|33120.4|33161.8|33141.8|33139|33119|92
1666176900000|2022-10-19 10:55:00|33137.9|33117.9|33127.9|33107.9|33142.9|33122.9|33119.3|33099.3|78
1666177200000|2022-10-19 11:00:00|33130.4|33110.4|33155.4|33135.4|33157.9|33137.9|33127.9|33107.9|116
1666177500000|2022-10-19 11:05:00|33156.5|33136.5|33166.8|33146.8|33182.9|33162.9|33139.3|33119.3|92
1666177800000|2022-10-19 11:10:00|33164.3|33144.3|33104.3|33084.3|33166.8|33146.8|33065.4|33045.4|222
1666178100000|2022-10-19 11:15:00|33101.8|33081.8|33156.8|33136.8|33179.3|33159.3|33099.3|33079.3|213
1666178400000|2022-10-19 11:20:00|33157.9|33137.9|33184|33164|33204|33184|33144.3|33124.3|139
1666178700000|2022-10-19 11:25:00|33182.9|33162.9|33140.4|33120.4|33190.1|33170.1|33140.4|33120.4|150
1666179000000|2022-10-19 11:30:00|33137.9|33117.9|33141.8|33121.8|33149.3|33129.3|33108.2|33088.2|178
1666179300000|2022-10-19 11:35:00|33139.3|33119.3|33186.1|33166.1|33193.6|33173.6|33134.3|33114.3|359
1666179600000|2022-10-19 11:40:00|33183.6|33163.6|33206.5|33186.5|33211.5|33191.5|33179|33159|156
1666179900000|2022-10-19 11:45:00|33204|33184|33232.6|33212.6|33232.6|33212.6|33184.3|33164.3|151
1666180200000|2022-10-19 11:50:00|33231.5|33211.5|33203.6|33183.6|33253.6|33233.6|33190|33170|221
1666180500000|2022-10-19 11:55:00|33204.7|33184.7|33286.9|33266.9|33289.4|33269.4|33203.6|33183.6|223
1666180800000|2022-10-19 12:00:00|33285.8|33265.8|33205|33185|33285.8|33265.8|33204.7|33184.7|310
1666181100000|2022-10-19 12:05:00|33206.1|33186.1|33224.7|33204.7|33249.7|33229.7|33171.1|33151.1|252
1666181400000|2022-10-19 12:10:00|33227.2|33207.2|33228.6|33208.6|33261.1|33241.1|33219.7|33199.7|328
1666181700000|2022-10-19 12:15:00|33229.7|33209.7|33220.8|33200.8|33244.7|33224.7|33205.8|33185.8|213
1666182000000|2022-10-19 12:20:00|33218.3|33198.3|33185.8|33165.8|33220.8|33200.8|33177.2|33157.2|222
1666182300000|2022-10-19 12:25:00|33184.7|33164.7|33230.8|33210.8|33235.8|33215.8|33165.8|33145.8|192
1666182600000|2022-10-19 12:30:00|33233.3|33213.3|33198.6|33178.6|33243.3|33223.3|33164.7|33144.7|270
1666182900000|2022-10-19 12:35:00|33199.7|33179.7|33213.6|33193.6|33239.7|33219.7|33187.5|33167.5|187
1666183200000|2022-10-19 12:40:00|33216.1|33196.1|33226.1|33206.1|33291.1|33271.1|33213.6|33193.6|303
1666183500000|2022-10-19 12:45:00|33223.6|33203.6|33248.6|33228.6|33253.6|33233.6|33221.1|33201.1|200
1666183800000|2022-10-19 12:50:00|33247.5|33227.5|33243.6|33223.6|33283.6|33263.6|33232.2|33212.2|290
1666184100000|2022-10-19 12:55:00|33244.7|33224.7|33281.1|33261.1|33293.6|33273.6|33244.7|33224.7|285
1666184400000|2022-10-19 13:00:00|33284.7|33264.7|33221.1|33201.1|33296.1|33276.1|33198.6|33178.6|515
1666184700000|2022-10-19 13:05:00|33218.6|33198.6|33208.6|33188.6|33229.7|33209.7|33188.6|33168.6|349
1666185000000|2022-10-19 13:10:00|33206.1|33186.1|33208.6|33188.6|33209.7|33189.7|33176.1|33156.1|275
1666185300000|2022-10-19 13:15:00|33211.1|33191.1|33233.6|33213.6|33235|33215|33172.5|33152.5|257
1666185600000|2022-10-19 13:20:00|33238.6|33218.6|33244.7|33224.7|33258.6|33238.6|33212.5|33192.5|246
1666185900000|2022-10-19 13:25:00|33243.6|33223.6|33212.2|33192.2|33247.2|33227.2|33201.1|33181.1|268
1666186200000|2022-10-19 13:30:00|33213.6|33193.6|33245.7|33225.7|33257.2|33237.2|33191.4|33171.4|598
1666186500000|2022-10-19 13:35:00|33249.7|33229.7|33403.2|33383.2|33404.7|33384.7|33235.7|33215.7|1325
1666186800000|2022-10-19 13:40:00|33402.2|33382.2|33310.7|33290.7|33433.2|33413.2|33309.7|33289.7|895
1666187100000|2022-10-19 13:45:00|33308.2|33288.2|33233.2|33213.2|33320.7|33300.7|33225.7|33205.7|500
1666187400000|2022-10-19 13:50:00|33230.7|33210.7|33304.6|33284.6|33307.1|33287.1|33221.8|33201.8|569
1666187700000|2022-10-19 13:55:00|33303.6|33283.6|33304.6|33284.6|33326.1|33306.1|33278.6|33258.6|322
1666188000000|2022-10-19 14:00:00|33303.6|33283.6|33345|33325|33345|33325|33278.9|33258.9|367
1666188300000|2022-10-19 14:05:00|33343.9|33323.9|33398.9|33378.9|33442.5|33422.5|33341.4|33321.4|603
1666188600000|2022-10-19 14:10:00|33401.4|33381.4|33486.4|33466.4|33498.9|33478.9|33395|33375|481
1666188900000|2022-10-19 14:15:00|33488.9|33468.9|33461.4|33441.4|33541.4|33521.4|33458.9|33438.9|706
1666189200000|2022-10-19 14:20:00|33462.8|33442.8|33526.4|33506.4|33555.3|33535.3|33461.4|33441.4|687
1666189500000|2022-10-19 14:25:00|33527.5|33507.5|33578.5|33558.5|33578.5|33558.5|33516.4|33496.4|494
1666189800000|2022-10-19 14:30:00|33580.7|33560.7|33488.5|33468.5|33592.5|33572.5|33483.9|33463.9|593
1666190100000|2022-10-19 14:35:00|33487.5|33467.5|33523.5|33503.5|33523.5|33503.5|33482.1|33462.1|585
1666190400000|2022-10-19 14:40:00|33525|33505|33488.5|33468.5|33528.5|33508.5|33467.5|33447.5|308
1666190700000|2022-10-19 14:45:00|33487.1|33467.1|33451.4|33431.4|33506|33486|33442.4|33422.4|300
1666191000000|2022-10-19 14:50:00|33452.4|33432.4|33461|33441|33478.5|33458.5|33448.5|33428.5|221
1666191300000|2022-10-19 14:55:00|33458.5|33438.5|33453.5|33433.5|33461|33441|33429.9|33409.9|241
1666191600000|2022-10-19 15:00:00|33451|33431|33433.5|33413.5|33487.4|33467.4|33424.6|33404.6|371
1666191900000|2022-10-19 15:05:00|33436|33416|33431.7|33411.7|33471|33451|33424.2|33404.2|291
1666192200000|2022-10-19 15:10:00|33430.3|33410.3|33402.4|33382.4|33471.4|33451.4|33392.8|33372.8|360
1666192500000|2022-10-19 15:15:00|33403.5|33383.5|33386.3|33366.3|33426.4|33406.4|33386.3|33366.3|286
1666192800000|2022-10-19 15:20:00|33376.3|33356.3|33311.3|33291.3|33393.8|33373.8|33311.3|33291.3|252
1666193100000|2022-10-19 15:25:00|33306.3|33286.3|33266.3|33246.3|33307.4|33287.4|33261.3|33241.3|472
1666193400000|2022-10-19 15:30:00|33261.3|33241.3|33261.3|33241.3|33266.3|33246.3|33240.6|33220.6|421
1666193700000|2022-10-19 15:35:00|33260.3|33240.3|33281.3|33261.3|33286.3|33266.3|33231.3|33211.3|355
1666194000000|2022-10-19 15:40:00|33282.4|33262.4|33266.3|33246.3|33296.3|33276.3|33261.3|33241.3|242
1666194300000|2022-10-19 15:45:00|33268.8|33248.8|33263.8|33243.8|33288.8|33268.8|33261.7|33241.7|231
1666194600000|2022-10-19 15:50:00|33266.3|33246.3|33266.3|33246.3|33285.3|33265.3|33256.3|33236.3|229
1666194900000|2022-10-19 15:55:00|33263.8|33243.8|33229.9|33209.9|33266.3|33246.3|33223.8|33203.8|314
1666195200000|2022-10-19 16:00:00|33226.3|33206.3|33218.8|33198.8|33233.8|33213.8|33186.3|33166.3|272
1666195500000|2022-10-19 16:05:00|33215.2|33195.2|33216.3|33196.3|33234.9|33214.9|33198.8|33178.8|346
1666195800000|2022-10-19 16:10:00|33217.4|33197.4|33246.3|33226.3|33246.3|33226.3|33196.3|33176.3|257
1666196100000|2022-10-19 16:15:00|33248.8|33228.8|33262.7|33242.7|33262.7|33242.7|33240.2|33220.2|332
1666196400000|2022-10-19 16:20:00|33264.2|33244.2|33263.8|33243.8|33281.3|33261.3|33260.2|33240.2|178
1666196700000|2022-10-19 16:25:00|33261.3|33241.3|33238.1|33218.1|33266.3|33246.3|33232.7|33212.7|275
1666197000000|2022-10-19 16:30:00|33235.6|33215.6|33244.1|33224.1|33264.2|33244.2|33230.6|33210.6|350
1666197300000|2022-10-19 16:35:00|33243.1|33223.1|33209.1|33189.1|33264.1|33244.1|33204.1|33184.1|268
1666197600000|2022-10-19 16:40:00|33212.7|33192.7|33204.1|33184.1|33220.6|33200.6|33195.6|33175.6|496
1666197900000|2022-10-19 16:45:00|33207.7|33187.7|33174.1|33154.1|33207.7|33187.7|33169.1|33149.1|260
1666198200000|2022-10-19 16:50:00|33173.1|33153.1|33169.1|33149.1|33187.7|33167.7|33169.1|33149.1|301
1666198500000|2022-10-19 16:55:00|33167.7|33147.7|33151.3|33131.3|33174.1|33154.1|33145.6|33125.6|1215
1666198800000|2022-10-19 17:00:00|33149.9|33129.9|33089.1|33069.1|33154.9|33134.9|33077.7|33057.7|520
1666199100000|2022-10-19 17:05:00|33087.7|33067.7|33115.2|33095.2|33115.2|33095.2|33045.6|33025.6|315
1666199400000|2022-10-19 17:10:00|33114.1|33094.1|33151.6|33131.6|33151.6|33131.6|33100.2|33080.2|136
1666199700000|2022-10-19 17:15:00|33154.1|33134.1|33155.5|33135.5|33171.6|33151.6|33145.2|33125.2|112
1666200000000|2022-10-19 17:20:00|33154.1|33134.1|33186.6|33166.6|33187.7|33167.7|33154.1|33134.1|130
1666200300000|2022-10-19 17:25:00|33185.5|33165.5|33195.5|33175.5|33214.1|33194.1|33184.1|33164.1|124
1666200600000|2022-10-19 17:30:00|33194.1|33174.1|33196.3|33176.3|33207.7|33187.7|33184.1|33164.1|74
1666200900000|2022-10-19 17:35:00|33195.2|33175.2|33154.1|33134.1|33201.6|33181.6|33154.1|33134.1|74
1666201200000|2022-10-19 17:40:00|33155.2|33135.2|33187|33167|33190.5|33170.5|33151.6|33131.6|179
1666201500000|2022-10-19 17:45:00|33185.9|33165.9|33202.3|33182.3|33204.8|33184.8|33179.5|33159.5|271
1666201800000|2022-10-19 17:50:00|33199.8|33179.8|33176.2|33156.2|33200.1|33180.1|33154.8|33134.8|429
1666202100000|2022-10-19 17:55:00|33174.8|33154.8|33192.3|33172.3|33194.8|33174.8|33152.3|33132.3|99
1666202400000|2022-10-19 18:00:00|33188.7|33168.7|33204.8|33184.8|33222.3|33202.3|33179.8|33159.8|75
1666202700000|2022-10-19 18:05:00|33207.3|33187.3|33214.8|33194.8|33224.8|33204.8|33192.3|33172.3|44
1666203000000|2022-10-19 18:10:00|33213.7|33193.7|33224.8|33204.8|33224.8|33204.8|33206.2|33186.2|26
1666203300000|2022-10-19 18:15:00|33222.3|33202.3|33214.8|33194.8|33229.8|33209.8|33210.9|33190.9|48
1666203600000|2022-10-19 18:20:00|33212.3|33192.3|33210.1|33190.1|33214.8|33194.8|33203.7|33183.7|117
1666203900000|2022-10-19 18:25:00|33209.8|33189.8|33212.6|33192.6|33215.1|33195.1|33197.3|33177.3|50
1666204200000|2022-10-19 18:30:00|33211.5|33191.5|33198.7|33178.7|33211.5|33191.5|33191.2|33171.2|31
1666204500000|2022-10-19 18:35:00|33199.8|33179.8|33183.4|33163.4|33199.8|33179.8|33177.3|33157.3|104
1666204800000|2022-10-19 18:40:00|33184.8|33164.8|33184.8|33164.8|33202.3|33182.3|33169.8|33149.8|67
1666205100000|2022-10-19 18:45:00|33183.7|33163.7|33175.8|33155.8|33190.9|33170.9|33169.8|33149.8|14
1666205400000|2022-10-19 18:50:00|33177.3|33157.3|33183.7|33163.7|33185.8|33165.8|33169.8|33149.8|15
1666205700000|2022-10-19 18:55:00|33182.3|33162.3|33182.3|33162.3|33187.6|33167.6|33169.8|33149.8|19
1666206000000|2022-10-19 19:00:00|33183.7|33163.7|33162.3|33142.3|33193.3|33173.3|33162.3|33142.3|28
1666206300000|2022-10-19 19:05:00|33163.3|33143.3|33182.3|33162.3|33188.3|33168.3|33162.3|33142.3|46
1666206600000|2022-10-19 19:10:00|33184.8|33164.8|33189.8|33169.8|33192.3|33172.3|33179.8|33159.8|22
1666206900000|2022-10-19 19:15:00|33188.3|33168.3|33210.1|33190.1|33212.3|33192.3|33184.8|33164.8|51
1666207200000|2022-10-19 19:20:00|33207.6|33187.6|33192.3|33172.3|33211.5|33191.5|33189.8|33169.8|27
1666207500000|2022-10-19 19:25:00|33193.3|33173.3|33187.3|33167.3|33197.3|33177.3|33179.8|33159.8|9
1666207800000|2022-10-19 19:30:00|33189.8|33169.8|33183.7|33163.7|33189.8|33169.8|33163.7|33143.7|69
1666208100000|2022-10-19 19:35:00|33182.3|33162.3|33176.2|33156.2|33193.7|33173.7|33173.7|33153.7|46
1666208400000|2022-10-19 19:40:00|33177.3|33157.3|33166.2|33146.2|33191.2|33171.2|33163.7|33143.7|63
1666208700000|2022-10-19 19:45:00|33165.1|33145.1|33171.2|33151.2|33178.7|33158.7|33154.7|33134.7|37
1666209000000|2022-10-19 19:50:00|33170.1|33150.1|33181.2|33161.2|33181.2|33161.2|33153.7|33133.7|31
1666209300000|2022-10-19 19:55:00|33180.1|33160.1|33186.2|33166.2|33191.2|33171.2|33167.2|33147.2|61
1666209600000|2022-10-19 20:00:00|33187.2|33167.2|33197.2|33177.2|33203.7|33183.7|33172.2|33152.2|62
1666209900000|2022-10-19 20:05:00|33198.7|33178.7|33192.2|33172.2|33212.2|33192.2|33176.2|33156.2|75
1666210200000|2022-10-19 20:10:00|33191.2|33171.2|33192.2|33172.2|33198.7|33178.7|33184.7|33164.7|20
1666210500000|2022-10-19 20:15:00|33193.3|33173.3|33182.2|33162.2|33198.7|33178.7|33179.7|33159.7|39
1666210800000|2022-10-19 20:20:00|33184.7|33164.7|33179.7|33159.7|33184.7|33164.7|33179.7|33159.7|8
1666211100000|2022-10-19 20:25:00|33180.8|33160.8|33185.8|33165.8|33189.7|33169.7|33179.7|33159.7|36
1666211400000|2022-10-19 20:30:00|33184.7|33164.7|33197.2|33177.2|33207.2|33187.2|33184.7|33164.7|54
1666211700000|2022-10-19 20:35:00|33194.7|33174.7|33189.7|33169.7|33202.2|33182.2|33189.7|33169.7|13
1666212000000|2022-10-19 20:40:00|33187.2|33167.2|33184.7|33164.7|33187.2|33167.2|33179.7|33159.7|22
1666212300000|2022-10-19 20:45:00|33179.7|33159.7|33187.2|33167.2|33194.7|33174.7|33179.7|33159.7|32
1666212600000|2022-10-19 20:50:00|33184.7|33164.7|33199.7|33179.7|33199.7|33179.7|33174.7|33154.7|83
1666212900000|2022-10-19 20:55:00|33204.7|33184.7|33220.8|33200.8|33228.3|33208.3|33204.7|33184.7|85
1666216800000|2022-10-19 22:00:00|33217.5|33197.5|33192.2|33172.2|33217.5|33197.5|33184.7|33164.7|36
1666217100000|2022-10-19 22:05:00|33193.3|33173.3|33182.2|33162.2|33198.6|33178.6|33179.7|33159.7|20
1666217400000|2022-10-19 22:10:00|33183.6|33163.6|33187.2|33167.2|33187.2|33167.2|33182.2|33162.2|2
1666217700000|2022-10-19 22:15:00|33184.7|33164.7|33194.7|33174.7|33194.7|33174.7|33184.7|33164.7|10
1666218000000|2022-10-19 22:20:00|33197.2|33177.2|33203.3|33183.3|33203.3|33183.3|33192.2|33172.2|6
1666218300000|2022-10-19 22:25:00|33204.7|33184.7|33185.7|33165.7|33207.2|33187.2|33184.7|33164.7|18
1666218600000|2022-10-19 22:30:00|33182.2|33162.2|33187.2|33167.2|33187.2|33167.2|33172.2|33152.2|24
1666218900000|2022-10-19 22:35:00|33184.7|33164.7|33184.7|33164.7|33189.7|33169.7|33184.7|33164.7|3
1666219200000|2022-10-19 22:40:00|33185.7|33165.7|33184.7|33164.7|33189.7|33169.7|33184.7|33164.7|14
1666219500000|2022-10-19 22:45:00|33182.2|33162.2|33184.7|33164.7|33184.7|33164.7|33178.6|33158.6|12
1666219800000|2022-10-19 22:50:00|33183.6|33163.6|33182.2|33162.2|33183.6|33163.6|33177.2|33157.2|11
1666220100000|2022-10-19 22:55:00|33180.7|33160.7|33162.2|33142.2|33182.2|33162.2|33162.2|33142.2|23
1666220400000|2022-10-19 23:00:00|33163.2|33143.2|33169.7|33149.7|33179.7|33159.7|33163.2|33143.2|20
1666220700000|2022-10-19 23:05:00|33172.2|33152.2|33177.2|33157.2|33180.7|33160.7|33167.2|33147.2|9
1666221000000|2022-10-19 23:10:00|33176.1|33156.1|33183.2|33163.2|33185.7|33165.7|33174.7|33154.7|6
1666221300000|2022-10-19 23:15:00|33184.7|33164.7|33177.2|33157.2|33184.7|33164.7|33172.2|33152.2|12
1666221600000|2022-10-19 23:20:00|33174.7|33154.7|33182.2|33162.2|33184.7|33164.7|33174.7|33154.7|7
1666221900000|2022-10-19 23:25:00|33179.7|33159.7|33169.6|33149.6|33182.2|33162.2|33169.6|33149.6|11
1666222200000|2022-10-19 23:30:00|33167.1|33147.1|33161.1|33141.1|33169.6|33149.6|33159.6|33139.6|17
1666222500000|2022-10-19 23:35:00|33163.6|33143.6|33157.1|33137.1|33164.6|33144.6|33156.1|33136.1|8
1666222800000|2022-10-19 23:40:00|33159.6|33139.6|33164.6|33144.6|33164.6|33144.6|33157.1|33137.1|11
1666223100000|2022-10-19 23:45:00|33162.1|33142.1|33182.1|33162.1|33182.1|33162.1|33162.1|33142.1|10
1666223400000|2022-10-19 23:50:00|33179.6|33159.6|33177.1|33157.1|33182.1|33162.1|33162.1|33142.1|13
1666223700000|2022-10-19 23:55:00|33179.6|33159.6|33179.6|33159.6|33187.1|33167.1|33174.6|33154.6|13
1666224000000|2022-10-20 00:00:00|33183.2|33163.2|33129.6|33109.6|33192.1|33172.1|33129.6|33109.6|118
1666224300000|2022-10-20 00:05:00|33131.1|33111.1|33129.6|33109.6|33137.1|33117.1|33104.6|33084.6|91
1666224600000|2022-10-20 00:10:00|33132.1|33112.1|33187.1|33167.1|33193.2|33173.2|33122.1|33102.1|59
1666224900000|2022-10-20 00:15:00|33184.6|33164.6|33197.1|33177.1|33217.1|33197.1|33178.6|33158.6|71
1666225200000|2022-10-20 00:20:00|33199.6|33179.6|33219.6|33199.6|33222.1|33202.1|33199.6|33179.6|49
1666225500000|2022-10-20 00:25:00|33217.1|33197.1|33194.6|33174.6|33217.1|33197.1|33193.6|33173.6|58
1666225800000|2022-10-20 00:30:00|33192.1|33172.1|33164.6|33144.6|33209.6|33189.6|33160.7|33140.7|64
1666226100000|2022-10-20 00:35:00|33169.6|33149.6|33164.6|33144.6|33184.6|33164.6|33164.6|33144.6|37
1666226400000|2022-10-20 00:40:00|33165.7|33145.7|33122.1|33102.1|33169.6|33149.6|33111|33091|167
1666226700000|2022-10-20 00:45:00|33120.7|33100.7|33127.1|33107.1|33134.6|33114.6|33109.6|33089.6|65
1666227000000|2022-10-20 00:50:00|33124.6|33104.6|33154.6|33134.6|33159.6|33139.6|33124.6|33104.6|39
1666227300000|2022-10-20 00:55:00|33155.7|33135.7|33152.1|33132.1|33159.6|33139.6|33142.1|33122.1|72
1666227600000|2022-10-20 01:00:00|33150.7|33130.7|33182.1|33162.1|33189.6|33169.6|33139.6|33119.6|384
1666227900000|2022-10-20 01:05:00|33180.7|33160.7|33192.1|33172.1|33223.5|33203.5|33166|33146|165
1666228200000|2022-10-20 01:10:00|33191|33171|33169.6|33149.6|33192.1|33172.1|33139.6|33119.6|111
1666228500000|2022-10-20 01:15:00|33167.1|33147.1|33192.1|33172.1|33222.1|33202.1|33152.1|33132.1|143
1666228800000|2022-10-20 01:20:00|33191|33171|33169.6|33149.6|33191|33171|33138.2|33118.2|148
1666229100000|2022-10-20 01:25:00|33172.1|33152.1|33167.1|33147.1|33191.7|33171.7|33152.1|33132.1|93
1666229400000|2022-10-20 01:30:00|33164.6|33144.6|33149.6|33129.6|33167.1|33147.1|33122.5|33102.5|164
1666229700000|2022-10-20 01:35:00|33152.1|33132.1|33179.6|33159.6|33204.6|33184.6|33152.1|33132.1|151
1666230000000|2022-10-20 01:40:00|33180.7|33160.7|33220.7|33200.7|33227.1|33207.1|33180.7|33160.7|151
1666230300000|2022-10-20 01:45:00|33218.2|33198.2|33228.5|33208.5|33248.5|33228.5|33214.6|33194.6|116
1666230600000|2022-10-20 01:50:00|33229.6|33209.6|33229.6|33209.6|33254.6|33234.6|33209.6|33189.6|163
1666230900000|2022-10-20 01:55:00|33231|33211|33164.6|33144.6|33236|33216|33152.1|33132.1|114
1666231200000|2022-10-20 02:00:00|33167.1|33147.1|33159.6|33139.6|33201|33181|33152.1|33132.1|118
1666231500000|2022-10-20 02:05:00|33161|33141|33143.5|33123.5|33202.1|33182.1|33137.4|33117.4|141
1666231800000|2022-10-20 02:10:00|33144.6|33124.6|33117.4|33097.4|33152.4|33132.4|33109.9|33089.9|104
1666232100000|2022-10-20 02:15:00|33119.9|33099.9|33152.4|33132.4|33156|33136|33107.4|33087.4|51
1666232400000|2022-10-20 02:20:00|33151.4|33131.4|33134.9|33114.9|33151.4|33131.4|33123.9|33103.9|48
1666232700000|2022-10-20 02:25:00|33132.4|33112.4|33115.6|33095.6|33134.9|33114.9|33093.5|33073.5|159
1666233000000|2022-10-20 02:30:00|33114.6|33094.6|33142.1|33122.1|33160.6|33140.6|33114.6|33094.6|108
1666233300000|2022-10-20 02:35:00|33140.6|33120.6|33090.6|33070.6|33144.6|33124.6|33084.6|33064.6|144
1666233600000|2022-10-20 02:40:00|33094.6|33074.6|33162.1|33142.1|33173.1|33153.1|33092.1|33072.1|109
1666233900000|2022-10-20 02:45:00|33164.6|33144.6|33197.1|33177.1|33197.1|33177.1|33159.6|33139.6|125
1666234200000|2022-10-20 02:50:00|33195.6|33175.6|33250.6|33230.6|33272.1|33252.1|33195.6|33175.6|143
1666234500000|2022-10-20 02:55:00|33252.1|33232.1|33249.6|33229.6|33267.1|33247.1|33242.1|33222.1|122
1666234800000|2022-10-20 03:00:00|33252.1|33232.1|33217.1|33197.1|33268.1|33248.1|33217.1|33197.1|114
1666235100000|2022-10-20 03:05:00|33217.4|33197.4|33149.6|33129.6|33224.6|33204.6|33144.6|33124.6|136
1666235400000|2022-10-20 03:10:00|33150.6|33130.6|33112.1|33092.1|33164.6|33144.6|33112.1|33092.1|117
1666235700000|2022-10-20 03:15:00|33111|33091|33112|33092|33112|33092|33083.5|33063.5|327
1666236000000|2022-10-20 03:20:00|33114.5|33094.5|33122|33102|33152|33132|33104.5|33084.5|100
1666236300000|2022-10-20 03:25:00|33121|33101|33094.5|33074.5|33121|33101|33084.5|33064.5|141
1666236600000|2022-10-20 03:30:00|33093.1|33073.1|33072|33052|33104.5|33084.5|33066|33046|110
1666236900000|2022-10-20 03:35:00|33073.5|33053.5|33022|33002|33074.5|33054.5|33014.5|32994.5|106
1666237200000|2022-10-20 03:40:00|33020.6|33000.6|33039.5|33019.5|33050.6|33030.6|33017|32997|50
1666237500000|2022-10-20 03:45:00|33038.1|33018.1|33054.5|33034.5|33054.5|33034.5|33029.5|33009.5|39
1666237800000|2022-10-20 03:50:00|33053.5|33033.5|33049.5|33029.5|33063.5|33043.5|33049.5|33029.5|33
1666238100000|2022-10-20 03:55:00|33047|33027|33059.5|33039.5|33062|33042|33047|33027|26
1666238400000|2022-10-20 04:00:00|33060.6|33040.6|33060.6|33040.6|33065.6|33045.6|33057|33037|80
1666238700000|2022-10-20 04:05:00|33059.2|33039.2|33059.5|33039.5|33065.6|33045.6|33045.6|33025.6|30
1666239000000|2022-10-20 04:10:00|33058.5|33038.5|33034.5|33014.5|33058.5|33038.5|33031.7|33011.7|50
1666239300000|2022-10-20 04:15:00|33030.6|33010.6|33160.6|33140.6|33177|33157|33029.5|33009.5|321
1666239600000|2022-10-20 04:20:00|33158.5|33138.5|33298.1|33278.1|33298.1|33278.1|33132|33112|299
1666239900000|2022-10-20 04:25:00|33297|33277|33259.5|33239.5|33324.5|33304.5|33252|33232|197
1666240200000|2022-10-20 04:30:00|33257|33237|33181|33161|33262|33242|33181|33161|109
1666240500000|2022-10-20 04:35:00|33182|33162|33172|33152|33203.4|33183.4|33172|33152|35
1666240800000|2022-10-20 04:40:00|33169.5|33149.5|33202|33182|33202|33182|33164.5|33144.5|43
1666241100000|2022-10-20 04:45:00|33204.5|33184.5|33274.5|33254.5|33279.5|33259.5|33204.5|33184.5|43
1666241400000|2022-10-20 04:50:00|33277.4|33257.4|33299.5|33279.5|33317|33297|33277.4|33257.4|112
1666241700000|2022-10-20 04:55:00|33297|33277|33342|33322|33342|33322|33284.5|33264.5|116
1666242000000|2022-10-20 05:00:00|33340.6|33320.6|33269.5|33249.5|33354.5|33334.5|33269.5|33249.5|263
1666242300000|2022-10-20 05:05:00|33272|33252|33334.5|33314.5|33334.5|33314.5|33253.4|33233.4|127
1666242600000|2022-10-20 05:10:00|33333.4|33313.4|33395.9|33375.9|33422|33402|33327|33307|361
1666242900000|2022-10-20 05:15:00|33398.4|33378.4|33434.5|33414.5|33443.4|33423.4|33394.5|33374.5|263
1666243200000|2022-10-20 05:20:00|33433.4|33413.4|33375.6|33355.6|33474.5|33454.5|33372|33352|210
1666243500000|2022-10-20 05:25:00|33377|33357|33363.1|33343.1|33397|33377|33357|33337|137
1666243800000|2022-10-20 05:30:00|33364.5|33344.5|33374.5|33354.5|33398.1|33378.1|33344.5|33324.5|290
1666244100000|2022-10-20 05:35:00|33375.6|33355.6|33384.5|33364.5|33410.6|33390.6|33374.5|33354.5|156
1666244400000|2022-10-20 05:40:00|33382|33362|33397|33377|33404.5|33384.5|33374.5|33354.5|90
1666244700000|2022-10-20 05:45:00|33395.5|33375.5|33318.4|33298.4|33397|33377|33310.5|33290.5|184
1666245000000|2022-10-20 05:50:00|33319.5|33299.5|33302|33282|33327.4|33307.4|33268.4|33248.4|148
1666245300000|2022-10-20 05:55:00|33303.4|33283.4|33353.4|33333.4|33353.4|33333.4|33285.9|33265.9|79
1666245600000|2022-10-20 06:00:00|33350.9|33330.9|33323.4|33303.4|33353.4|33333.4|33288.4|33268.4|138
1666245900000|2022-10-20 06:05:00|33320.9|33300.9|33318.4|33298.4|33333.4|33313.4|33289.8|33269.8|76
1666246200000|2022-10-20 06:10:00|33317|33297|33295.9|33275.9|33322.3|33302.3|33280.9|33260.9|73
1666246500000|2022-10-20 06:15:00|33297|33277|33298.4|33278.4|33303.4|33283.4|33259.5|33239.5|115
1666246800000|2022-10-20 06:20:00|33297.3|33277.3|33274.8|33254.8|33312|33292|33258.4|33238.4|59
1666247100000|2022-10-20 06:25:00|33273.4|33253.4|33297|33277|33310.5|33290.5|33268.4|33248.4|49
1666247400000|2022-10-20 06:30:00|33295.9|33275.9|33243.4|33223.4|33297|33277|33243.4|33223.4|126
1666247700000|2022-10-20 06:35:00|33245.9|33225.9|33248.8|33228.8|33267|33247|33230.9|33210.9|135
1666248000000|2022-10-20 06:40:00|33247.7|33227.7|33280.9|33260.9|33295.9|33275.9|33244.8|33224.8|98
1666248300000|2022-10-20 06:45:00|33278.4|33258.4|33289.8|33269.8|33295.9|33275.9|33258.4|33238.4|77
1666248600000|2022-10-20 06:50:00|33287.3|33267.3|33299.5|33279.5|33349.5|33329.5|33275.9|33255.9|106
1666248900000|2022-10-20 06:55:00|33297|33277|33385.5|33365.5|33385.5|33365.5|33297|33277|162
1666249200000|2022-10-20 07:00:00|33380.9|33360.9|33282|33262|33399.5|33379.5|33282|33262|298
1666249500000|2022-10-20 07:05:00|33279.5|33259.5|33273|33253|33321.9|33301.9|33216.9|33196.9|194
1666249800000|2022-10-20 07:10:00|33271.9|33251.9|33293|33273|33301.9|33281.9|33256.9|33236.9|103
1666250100000|2022-10-20 07:15:00|33294.4|33274.4|33431.9|33411.9|33454.4|33434.4|33289.4|33269.4|288
1666250400000|2022-10-20 07:20:00|33434.4|33414.4|33509.1|33489.1|33517.6|33497.6|33434.4|33414.4|240
1666250700000|2022-10-20 07:25:00|33511.2|33491.2|33474.1|33454.1|33529.1|33509.1|33456.6|33436.6|192
1666251000000|2022-10-20 07:30:00|33472.6|33452.6|33484.1|33464.1|33504.1|33484.1|33451.6|33431.6|133
1666251300000|2022-10-20 07:35:00|33486.6|33466.6|33431.6|33411.6|33504.1|33484.1|33429.1|33409.1|97
1666251600000|2022-10-20 07:40:00|33434.1|33414.1|33494.1|33474.1|33511.6|33491.6|33428|33408|103
1666251900000|2022-10-20 07:45:00|33495.1|33475.1|33504.1|33484.1|33531.6|33511.6|33495.1|33475.1|163
1666252200000|2022-10-20 07:50:00|33501.6|33481.6|33606.6|33586.6|33619.1|33599.1|33484.1|33464.1|262
1666252500000|2022-10-20 07:55:00|33605.5|33585.5|33592.6|33572.6|33611.6|33591.6|33569.1|33549.1|152
1666252800000|2022-10-20 08:00:00|33594|33574|33561.5|33541.5|33616.5|33596.5|33550.8|33530.8|248
1666253100000|2022-10-20 08:05:00|33562.6|33542.6|33541.5|33521.5|33584|33564|33541.5|33521.5|99
1666253400000|2022-10-20 08:10:00|33539|33519|33461.5|33441.5|33541.5|33521.5|33456.5|33436.5|162
1666253700000|2022-10-20 08:15:00|33459|33439|33429|33409|33487.6|33467.6|33429|33409|132
1666254000000|2022-10-20 08:20:00|33428|33408|33366.5|33346.5|33434|33414|33366.5|33346.5|153
1666254300000|2022-10-20 08:25:00|33365.5|33345.5|33352.6|33332.6|33371.5|33351.5|33348.7|33328.7|142
1666254600000|2022-10-20 08:30:00|33351.5|33331.5|33382.6|33362.6|33389|33369|33329|33309|130
1666254900000|2022-10-20 08:35:00|33384|33364|33409|33389|33416.5|33396.5|33381.5|33361.5|96
1666255200000|2022-10-20 08:40:00|33411.5|33391.5|33384|33364|33414|33394|33376.5|33356.5|57
1666255500000|2022-10-20 08:45:00|33385.1|33365.1|33428.3|33408.3|33440.8|33420.8|33383.6|33363.6|428
1666255800000|2022-10-20 08:50:00|33430.8|33410.8|33438.3|33418.3|33439.7|33419.7|33413.3|33393.3|342
1666256100000|2022-10-20 08:55:00|33443.3|33423.3|33416.1|33396.1|33450.8|33430.8|33416.1|33396.1|60
1666256400000|2022-10-20 09:00:00|33417.2|33397.2|33483.3|33463.3|33500.8|33480.8|33410.8|33390.8|152
1666256700000|2022-10-20 09:05:00|33478.3|33458.3|33526.8|33506.8|33531.8|33511.8|33458.3|33438.3|123
1666257000000|2022-10-20 09:10:00|33528.3|33508.3|33562.2|33542.2|33605.8|33585.8|33513.3|33493.3|306
1666257300000|2022-10-20 09:15:00|33564.3|33544.3|33596.8|33576.8|33626.4|33606.4|33560.8|33540.8|306
1666257600000|2022-10-20 09:20:00|33595.4|33575.4|33556.4|33536.4|33598.9|33578.9|33555|33535|275
1666257900000|2022-10-20 09:25:00|33555|33535|33543.9|33523.9|33558.9|33538.9|33532.9|33512.9|69
1666258200000|2022-10-20 09:30:00|33545|33525|33592.5|33572.5|33607.5|33587.5|33543.9|33523.9|115
1666258500000|2022-10-20 09:35:00|33595|33575|33606|33586|33630|33610|33595|33575|193
1666258800000|2022-10-20 09:40:00|33608.5|33588.5|33642.5|33622.5|33657.5|33637.5|33606|33586|147
1666259100000|2022-10-20 09:45:00|33643.5|33623.5|33710|33690|33721|33701|33642.5|33622.5|250
1666259400000|2022-10-20 09:50:00|33708.9|33688.9|33705.4|33685.4|33715|33695|33692.5|33672.5|198
1666259700000|2022-10-20 09:55:00|33707.9|33687.9|33677.8|33657.8|33712.9|33692.9|33655.4|33635.4|153
1666260000000|2022-10-20 10:00:00|33678.9|33658.9|33705.3|33685.3|33707.8|33687.8|33662.8|33642.8|150
1666260300000|2022-10-20 10:05:00|33704.3|33684.3|33696.4|33676.4|33722.5|33702.5|33682.8|33662.8|157
1666260600000|2022-10-20 10:10:00|33695|33675|33722.8|33702.8|33726.4|33706.4|33693.9|33673.9|127
1666260900000|2022-10-20 10:15:00|33721.4|33701.4|33715.3|33695.3|33735.3|33715.3|33712.8|33692.8|154
1666261200000|2022-10-20 10:20:00|33717.8|33697.8|33710.3|33690.3|33723.9|33703.9|33693.9|33673.9|137
1666261500000|2022-10-20 10:25:00|33711.4|33691.4|33690.3|33670.3|33722.8|33702.8|33689.3|33669.3|143
1666261800000|2022-10-20 10:30:00|33687.8|33667.8|33685.3|33665.3|33713.9|33693.9|33669.3|33649.3|104
1666262100000|2022-10-20 10:35:00|33671.4|33651.4|33711.8|33691.8|33711.8|33691.8|33670.3|33650.3|147
1666262400000|2022-10-20 10:40:00|33712.8|33692.8|33755.3|33735.3|33766.8|33746.8|33711.8|33691.8|218
1666262700000|2022-10-20 10:45:00|33757.8|33737.8|33737.8|33717.8|33770.3|33750.3|33727.4|33707.4|128
1666263000000|2022-10-20 10:50:00|33740.3|33720.3|33812.8|33792.8|33817.8|33797.8|33740.3|33720.3|202
1666263300000|2022-10-20 10:55:00|33814.3|33794.3|33792.8|33772.8|33827.8|33807.8|33776.4|33756.4|105
1666263600000|2022-10-20 11:00:00|33791.4|33771.4|33786.8|33766.8|33812.8|33792.8|33775.3|33755.3|191
1666263900000|2022-10-20 11:05:00|33785.3|33765.3|33815.3|33795.3|33823.9|33803.9|33765.3|33745.3|136
1666264200000|2022-10-20 11:10:00|33813.9|33793.9|33845.7|33825.7|33860.3|33840.3|33812.8|33792.8|222
1666264500000|2022-10-20 11:15:00|33849.2|33829.2|33877.8|33857.8|33882.8|33862.8|33832.4|33812.4|309
1666264800000|2022-10-20 11:20:00|33881.4|33861.4|33800.3|33780.3|33891.7|33871.7|33800.3|33780.3|178
1666265100000|2022-10-20 11:25:00|33801.4|33781.4|33787.8|33767.8|33807.8|33787.8|33772.8|33752.8|156
1666265400000|2022-10-20 11:30:00|33789.2|33769.2|33876.7|33856.7|33883.9|33863.9|33787.8|33767.8|309
1666265700000|2022-10-20 11:35:00|33879.2|33859.2|33873.8|33853.8|33887.4|33867.4|33860.3|33840.3|211
1666266000000|2022-10-20 11:40:00|33876.3|33856.3|33853.8|33833.8|33887.4|33867.4|33853.8|33833.8|147
1666266300000|2022-10-20 11:45:00|33852.8|33832.8|33857.8|33837.8|33902.8|33882.8|33851.3|33831.3|187
1666266600000|2022-10-20 11:50:00|33860.3|33840.3|33847.8|33827.8|33860.3|33840.3|33831.3|33811.3|152
1666266900000|2022-10-20 11:55:00|33849.2|33829.2|33860.3|33840.3|33883.8|33863.8|33840.3|33820.3|123
1666267200000|2022-10-20 12:00:00|33863.8|33843.8|33877.8|33857.8|33896.7|33876.7|33850.3|33830.3|324
1666267500000|2022-10-20 12:05:00|33875.3|33855.3|33855.3|33835.3|33877.8|33857.8|33826.7|33806.7|229
1666267800000|2022-10-20 12:10:00|33852.8|33832.8|33787.8|33767.8|33877.8|33857.8|33728.8|33708.8|630
1666268100000|2022-10-20 12:15:00|33789.9|33769.9|33905.9|33885.9|33929.9|33909.9|33789.9|33769.9|616
1666268400000|2022-10-20 12:20:00|33908.4|33888.4|33917.4|33897.4|33930.9|33910.9|33872|33852|481
1666268700000|2022-10-20 12:25:00|33919.9|33899.9|33912.4|33892.4|33952|33932|33908.4|33888.4|378
1666269000000|2022-10-20 12:30:00|33914.9|33894.9|33830.9|33810.9|33937|33917|33810.9|33790.9|528
1666269300000|2022-10-20 12:35:00|33833.4|33813.4|33794.9|33774.9|33844.9|33824.9|33764.9|33744.9|474
1666269600000|2022-10-20 12:40:00|33793.8|33773.8|33762.4|33742.4|33819.9|33799.9|33749.9|33729.9|370
1666269900000|2022-10-20 12:45:00|33759.9|33739.9|33775.2|33755.2|33794.2|33774.2|33734.9|33714.9|383
1666270200000|2022-10-20 12:50:00|33777.7|33757.7|33797.7|33777.7|33826.3|33806.3|33772.7|33752.7|307
1666270500000|2022-10-20 12:55:00|33798.8|33778.8|33712.7|33692.7|33801.3|33781.3|33697.7|33677.7|565
1666270800000|2022-10-20 13:00:00|33715.2|33695.2|33748.4|33728.4|33754.9|33734.9|33647.7|33627.7|1045
1666271100000|2022-10-20 13:05:00|33745.9|33725.9|33789.8|33769.8|33794.9|33774.9|33745.9|33725.9|401
1666271400000|2022-10-20 13:10:00|33787.3|33767.3|33849.8|33829.8|33853.4|33833.4|33782.3|33762.3|494
1666271700000|2022-10-20 13:15:00|33853.8|33833.8|33874.5|33854.5|33902|33882|33838.8|33818.8|454
1666272000000|2022-10-20 13:20:00|33872|33852|33902|33882|33929.1|33909.1|33872|33852|756
1666272300000|2022-10-20 13:25:00|33895.5|33875.5|33877.6|33857.6|33895.5|33875.5|33853|33833|292
1666272600000|2022-10-20 13:30:00|33876.6|33856.6|33941.2|33921.2|33965.1|33945.1|33875.1|33855.1|1344
1666272900000|2022-10-20 13:35:00|33940.1|33920.1|33965.4|33945.4|33987.9|33967.9|33906.2|33886.2|819
1666273200000|2022-10-20 13:40:00|33963.9|33943.9|34021.4|34001.4|34028.5|34008.5|33961.8|33941.8|871
1666273500000|2022-10-20 13:45:00|34017.5|33997.5|34032.5|34012.5|34077.5|34057.5|34010|33990|1286
1666273800000|2022-10-20 13:50:00|34036.4|34016.4|34052.9|34032.9|34111|34091|34032.5|34012.5|807
1666274100000|2022-10-20 13:55:00|34054.3|34034.3|34090.8|34070.8|34134.3|34114.3|34050.4|34030.4|861
1666274400000|2022-10-20 14:00:00|34091.8|34071.8|34180.4|34160.4|34188.9|34168.9|34089.3|34069.3|955
1666274700000|2022-10-20 14:05:00|34182.9|34162.9|34247.9|34227.9|34265.4|34245.4|34181.8|34161.8|1115
1666275000000|2022-10-20 14:10:00|34249.3|34229.3|34243.2|34223.2|34290.4|34270.4|34227.2|34207.2|887
1666275300000|2022-10-20 14:15:00|34244.3|34224.3|34285.7|34265.7|34311.8|34291.8|34243.2|34223.2|788
1666275600000|2022-10-20 14:20:00|34287.2|34267.2|34256.1|34236.1|34307.2|34287.2|34216.1|34196.1|909
1666275900000|2022-10-20 14:25:00|34257.6|34237.6|34239.7|34219.7|34262.6|34242.6|34214|34194|726
1666276200000|2022-10-20 14:30:00|34244|34224|34204|34184|34249|34229|34179|34159|641
1666276500000|2022-10-20 14:35:00|34207.6|34187.6|34195.1|34175.1|34216.5|34196.5|34174|34154|394
1666276800000|2022-10-20 14:40:00|34194|34174|34212.6|34192.6|34215.5|34195.5|34184|34164|398
1666277100000|2022-10-20 14:45:00|34209|34189|34227.6|34207.6|34232.6|34212.6|34174|34154|344
1666277400000|2022-10-20 14:50:00|34229|34209|34236.5|34216.5|34249|34229|34207.6|34187.6|335
1666277700000|2022-10-20 14:55:00|34239|34219|34282.5|34262.5|34287.5|34267.5|34236.1|34216.1|385
1666278000000|2022-10-20 15:00:00|34279|34259|34249|34229|34282.5|34262.5|34229|34209|408
1666278300000|2022-10-20 15:05:00|34247.9|34227.9|34264|34244|34279|34259|34241.5|34221.5|202
1666278600000|2022-10-20 15:10:00|34265|34245|34266.5|34246.5|34294|34274|34245.4|34225.4|264
1666278900000|2022-10-20 15:15:00|34265|34245|34224|34204|34277.9|34257.9|34219|34199|250
1666279200000|2022-10-20 15:20:00|34225|34205|34229|34209|34249|34229|34209|34189|218
1666279500000|2022-10-20 15:25:00|34231.5|34211.5|34166.5|34146.5|34234|34214|34146.5|34126.5|352
1666279800000|2022-10-20 15:30:00|34169|34149|34165|34145|34189|34169|34152.9|34132.9|271
1666280100000|2022-10-20 15:35:00|34164|34144|34227.5|34207.5|34234|34214|34156.5|34136.5|305
1666280400000|2022-10-20 15:40:00|34226.1|34206.1|34189|34169|34227.5|34207.5|34184|34164|260
1666280700000|2022-10-20 15:45:00|34190|34170|34174|34154|34199|34179|34172.9|34152.9|288
1666281000000|2022-10-20 15:50:00|34172.9|34152.9|34194|34174|34214|34194|34172.9|34152.9|173
1666281300000|2022-10-20 15:55:00|34189|34169|34159.3|34139.3|34196.5|34176.5|34154.3|34134.3|187
1666281600000|2022-10-20 16:00:00|34161.8|34141.8|34130.4|34110.4|34164.3|34144.3|34114|34094|325
1666281900000|2022-10-20 16:05:00|34128.9|34108.9|34106.8|34086.8|34146.8|34126.8|34101.8|34081.8|282
1666282200000|2022-10-20 16:10:00|34105.8|34085.8|34115.4|34095.4|34135.8|34115.8|34094.3|34074.3|194
1666282500000|2022-10-20 16:15:00|34114.3|34094.3|34126.8|34106.8|34156.8|34136.8|34109.3|34089.3|150
1666282800000|2022-10-20 16:20:00|34125.8|34105.8|34106.8|34086.8|34126.8|34106.8|34081.8|34061.8|211
1666283100000|2022-10-20 16:25:00|34105.8|34085.8|34096.8|34076.8|34106.8|34086.8|34076.8|34056.8|224
1666283400000|2022-10-20 16:30:00|34095.8|34075.8|34091.8|34071.8|34106.8|34086.8|34086.8|34066.8|233
1666283700000|2022-10-20 16:35:00|34096.8|34076.8|34079.3|34059.3|34101.8|34081.8|34066.8|34046.8|174
1666284000000|2022-10-20 16:40:00|34078.3|34058.3|34090.4|34070.4|34100.4|34080.4|34076.8|34056.8|175
1666284300000|2022-10-20 16:45:00|34091.8|34071.8|34069.7|34049.7|34098.9|34078.9|34044.3|34024.3|325
1666284600000|2022-10-20 16:50:00|34070.8|34050.8|34081.8|34061.8|34095.4|34075.4|34069.7|34049.7|196
1666284900000|2022-10-20 16:55:00|34086.8|34066.8|34058.9|34038.9|34097.9|34077.9|34052.5|34032.5|1776
1666285200000|2022-10-20 17:00:00|34057.9|34037.9|34001.4|33981.4|34057.9|34037.9|33983.9|33963.9|848
1666285500000|2022-10-20 17:05:00|34002.9|33982.9|33936.8|33916.8|34003.9|33983.9|33916.8|33896.8|339
1666285800000|2022-10-20 17:10:00|33935.4|33915.4|33951.8|33931.8|33976.8|33956.8|33925.7|33905.7|176
1666286100000|2022-10-20 17:15:00|33950.7|33930.7|33940.7|33920.7|33951.8|33931.8|33935.7|33915.7|69
1666286400000|2022-10-20 17:20:00|33938.2|33918.2|33944.3|33924.3|33978.9|33958.9|33931.8|33911.8|157
1666286700000|2022-10-20 17:25:00|33946.8|33926.8|33948.2|33928.2|33964.3|33944.3|33944.3|33924.3|92
1666287000000|2022-10-20 17:30:00|33950.7|33930.7|33939.3|33919.3|33951.8|33931.8|33929.3|33909.3|100
1666287300000|2022-10-20 17:35:00|33941.8|33921.8|33930.7|33910.7|33956.8|33936.8|33926.8|33906.8|82
1666287600000|2022-10-20 17:40:00|33929.3|33909.3|33934.3|33914.3|33951.8|33931.8|33915.3|33895.3|114
1666287900000|2022-10-20 17:45:00|33932.8|33912.8|33922.8|33902.8|33941.8|33921.8|33911.8|33891.8|102
1666288200000|2022-10-20 17:50:00|33921.8|33901.8|33964.3|33944.3|33964.3|33944.3|33914.3|33894.3|152
1666288500000|2022-10-20 17:55:00|33961.8|33941.8|34005.7|33985.7|34014.3|33994.3|33951.8|33931.8|117
1666288800000|2022-10-20 18:00:00|34006.8|33986.8|33999.3|33979.3|34010.7|33990.7|33961.8|33941.8|198
1666289100000|2022-10-20 18:05:00|33998.2|33978.2|33966.8|33946.8|33999.3|33979.3|33951.8|33931.8|170
1666289400000|2022-10-20 18:10:00|33967.8|33947.8|33935.3|33915.3|33974.3|33954.3|33919.3|33899.3|58
1666289700000|2022-10-20 18:15:00|33934.3|33914.3|33916.8|33896.8|33943.2|33923.2|33915.7|33895.7|93
1666290000000|2022-10-20 18:20:00|33917.8|33897.8|33881.8|33861.8|33921.8|33901.8|33870.7|33850.7|84
1666290300000|2022-10-20 18:25:00|33880.7|33860.7|33882.8|33862.8|33896.7|33876.7|33871.7|33851.7|67
1666290600000|2022-10-20 18:30:00|33881.7|33861.7|33951.7|33931.7|33956.7|33936.7|33874.2|33854.2|102
1666290900000|2022-10-20 18:35:00|33954.2|33934.2|33956.7|33936.7|33969.2|33949.2|33939.2|33919.2|55
1666291200000|2022-10-20 18:40:00|33957.8|33937.8|33954.2|33934.2|33973.8|33953.8|33947.8|33927.8|57
1666291500000|2022-10-20 18:45:00|33953.2|33933.2|33936.7|33916.7|33953.2|33933.2|33929.2|33909.2|66
1666291800000|2022-10-20 18:50:00|33934.2|33914.2|33946.7|33926.7|33959.2|33939.2|33921.7|33901.7|29
1666292100000|2022-10-20 18:55:00|33945.3|33925.3|33926.7|33906.7|33961.7|33941.7|33924.2|33904.2|76
1666292400000|2022-10-20 19:00:00|33929.2|33909.2|33915.3|33895.3|33942.8|33922.8|33915.3|33895.3|62
1666292700000|2022-10-20 19:05:00|33916.7|33896.7|33944.2|33924.2|33951.7|33931.7|33916.3|33896.3|59
1666293000000|2022-10-20 19:10:00|33946.7|33926.7|33921.7|33901.7|33951.7|33931.7|33914.2|33894.2|25
1666293300000|2022-10-20 19:15:00|33919.2|33899.2|33896.7|33876.7|33925.7|33905.7|33894.2|33874.2|34
1666293600000|2022-10-20 19:20:00|33895.7|33875.7|33882.8|33862.8|33896.7|33876.7|33871.7|33851.7|53
1666293900000|2022-10-20 19:25:00|33881.7|33861.7|33874.2|33854.2|33884.2|33864.2|33861.7|33841.7|67
1666294200000|2022-10-20 19:30:00|33876.7|33856.7|33856.7|33836.7|33876.7|33856.7|33855.3|33835.3|65
1666294500000|2022-10-20 19:35:00|33860.7|33840.7|33871.7|33851.7|33879.2|33859.2|33855.3|33835.3|76
1666294800000|2022-10-20 19:40:00|33870.7|33850.7|33911.3|33891.3|33912.7|33892.7|33866.7|33846.7|164
1666295100000|2022-10-20 19:45:00|33911.7|33891.7|33895.2|33875.2|33911.7|33891.7|33881.3|33861.3|48
1666295400000|2022-10-20 19:50:00|33896.3|33876.3|33910.2|33890.2|33915.2|33895.2|33896.3|33876.3|61
1666295700000|2022-10-20 19:55:00|33909.2|33889.2|33888.8|33868.8|33913.8|33893.8|33888.8|33868.8|48
1666296000000|2022-10-20 20:00:00|33893.8|33873.8|33908.8|33888.8|33913.8|33893.8|33893.8|33873.8|34
1666296300000|2022-10-20 20:05:00|33911.3|33891.3|33912.7|33892.7|33912.7|33892.7|33901.3|33881.3|31
1666296600000|2022-10-20 20:10:00|33911.7|33891.7|33904.8|33884.8|33913.8|33893.8|33888.8|33868.8|59
1666296900000|2022-10-20 20:15:00|33906.3|33886.3|33900.9|33880.9|33906.3|33886.3|33894.8|33874.8|18
1666297200000|2022-10-20 20:20:00|33899.8|33879.8|33895.9|33875.9|33899.8|33879.8|33893.4|33873.4|2
1666297500000|2022-10-20 20:25:00|33894.8|33874.8|33898|33878|33899.4|33879.4|33890.9|33870.9|85
1666297800000|2022-10-20 20:30:00|33894|33874|33899.4|33879.4|33906.9|33886.9|33880|33860|75
1666298100000|2022-10-20 20:35:00|33896.9|33876.9|33910.8|33890.8|33911.9|33891.9|33895.4|33875.4|21
1666298400000|2022-10-20 20:40:00|33906.9|33886.9|33923.3|33903.3|33925.8|33905.8|33900.4|33880.4|35
1666298700000|2022-10-20 20:45:00|33918.3|33898.3|33923.3|33903.3|33924.8|33904.8|33915.8|33895.8|18
1666299000000|2022-10-20 20:50:00|33925.8|33905.8|33938.3|33918.3|33945.8|33925.8|33923.3|33903.3|37
1666299300000|2022-10-20 20:55:00|33935.8|33915.8|33938.3|33918.3|33950.8|33930.8|33925.8|33905.8|31
1666303200000|2022-10-20 22:00:00|33934.7|33914.7|33924.3|33904.3|33940.4|33920.4|33907.9|33887.9|47
1666303500000|2022-10-20 22:05:00|33921.8|33901.8|33910.4|33890.4|33925.4|33905.4|33906.8|33886.8|13
1666303800000|2022-10-20 22:10:00|33907.9|33887.9|33906.8|33886.8|33912.9|33892.9|33895.4|33875.4|11
1666304100000|2022-10-20 22:15:00|33905.4|33885.4|33911.4|33891.4|33915.4|33895.4|33900.4|33880.4|11
1666304400000|2022-10-20 22:20:00|33908.9|33888.9|33925.4|33905.4|33925.4|33905.4|33900.4|33880.4|14
1666304700000|2022-10-20 22:25:00|33922.9|33902.9|33905.4|33885.4|33922.9|33902.9|33905.4|33885.4|6
1666305000000|2022-10-20 22:30:00|33906.4|33886.4|33893.3|33873.3|33907.9|33887.9|33876.4|33856.4|54
1666305300000|2022-10-20 22:35:00|33894.3|33874.3|33874.3|33854.3|33895.8|33875.8|33874.3|33854.3|56
1666305600000|2022-10-20 22:40:00|33875.8|33855.8|33870.8|33850.8|33877.8|33857.8|33867.2|33847.2|29
1666305900000|2022-10-20 22:45:00|33870.3|33850.3|33875.3|33855.3|33876.8|33856.8|33870.3|33850.3|25
1666306200000|2022-10-20 22:50:00|33876.4|33856.4|33892.8|33872.8|33892.8|33872.8|33876.4|33856.4|29
1666306500000|2022-10-20 22:55:00|33891.8|33871.8|33899.3|33879.3|33899.7|33879.7|33890.3|33870.3|5
1666306800000|2022-10-20 23:00:00|33898.2|33878.2|33889.3|33869.3|33898.2|33878.2|33886.8|33866.8|17
1666307100000|2022-10-20 23:05:00|33884.3|33864.3|33860.3|33840.3|33884.3|33864.3|33855.3|33835.3|26
1666307400000|2022-10-20 23:10:00|33855.3|33835.3|33850.3|33830.3|33860.3|33840.3|33845.3|33825.3|12
1666307700000|2022-10-20 23:15:00|33849.3|33829.3|33857.8|33837.8|33862.8|33842.8|33847.8|33827.8|19
1666308000000|2022-10-20 23:20:00|33858.9|33838.9|33842.8|33822.8|33862.8|33842.8|33840.3|33820.3|27
1666308300000|2022-10-20 23:25:00|33840.7|33820.7|33842.8|33822.8|33852.8|33832.8|33835.3|33815.3|23
1666308600000|2022-10-20 23:30:00|33845.3|33825.3|33872.8|33852.8|33875.3|33855.3|33845.3|33825.3|25
1666308900000|2022-10-20 23:35:00|33871.8|33851.8|33877.8|33857.8|33880.3|33860.3|33862.8|33842.8|34
1666309200000|2022-10-20 23:40:00|33875.3|33855.3|33867.8|33847.8|33877.8|33857.8|33862.8|33842.8|26
1666309500000|2022-10-20 23:45:00|33866.8|33846.8|33857.8|33837.8|33870.3|33850.3|33857.8|33837.8|19
1666309800000|2022-10-20 23:50:00|33855.3|33835.3|33860.3|33840.3|33866.7|33846.7|33852.8|33832.8|12
1666310100000|2022-10-20 23:55:00|33862.8|33842.8|33896.3|33876.3|33897.8|33877.8|33862.8|33842.8|60
1666310400000|2022-10-21 00:00:00|33897.8|33877.8|33845.3|33825.3|33916.3|33896.3|33842.8|33822.8|136
1666310700000|2022-10-21 00:05:00|33847.8|33827.8|33857.8|33837.8|33860.3|33840.3|33832.8|33812.8|40
1666311000000|2022-10-21 00:10:00|33856.7|33836.7|33847.8|33827.8|33866.7|33846.7|33830.3|33810.3|31
1666311300000|2022-10-21 00:15:00|33850.3|33830.3|33876.3|33856.3|33882.8|33862.8|33850.3|33830.3|50
1666311600000|2022-10-21 00:20:00|33877.8|33857.8|33860.3|33840.3|33877.8|33857.8|33860.3|33840.3|21
1666311900000|2022-10-21 00:25:00|33862.8|33842.8|33897.8|33877.8|33900.3|33880.3|33857.8|33837.8|27
1666312200000|2022-10-21 00:30:00|33900.3|33880.3|33877.8|33857.8|33900.3|33880.3|33862.8|33842.8|51
1666312500000|2022-10-21 00:35:00|33878.8|33858.8|33904.2|33884.2|33931.3|33911.3|33877.8|33857.8|52
1666312800000|2022-10-21 00:40:00|33905.3|33885.3|33895.3|33875.3|33910.3|33890.3|33882.8|33862.8|116
1666313100000|2022-10-21 00:45:00|33897.8|33877.8|33882.7|33862.7|33900.3|33880.3|33876.7|33856.7|27
1666313400000|2022-10-21 00:50:00|33883.8|33863.8|33917.7|33897.7|33922.7|33902.7|33875.2|33855.2|26
1666313700000|2022-10-21 00:55:00|33916.3|33896.3|33866.3|33846.3|33916.3|33896.3|33861.7|33841.7|91
1666314000000|2022-10-21 01:00:00|33867.7|33847.7|33902.7|33882.7|33912.7|33892.7|33862.7|33842.7|293
1666314300000|2022-10-21 01:05:00|33900.2|33880.2|33923.1|33903.1|33923.1|33903.1|33850.2|33830.2|189
1666314600000|2022-10-21 01:10:00|33922.1|33902.1|33919.2|33899.2|33933.1|33913.1|33903.1|33883.1|148
1666314900000|2022-10-21 01:15:00|33917.7|33897.7|33962.7|33942.7|33971.7|33951.7|33910.2|33890.2|217
1666315200000|2022-10-21 01:20:00|33965.2|33945.2|33936.7|33916.7|33991.3|33971.3|33929.2|33909.2|123
1666315500000|2022-10-21 01:25:00|33934.6|33914.6|33894.2|33874.2|33946.7|33926.7|33889.2|33869.2|98
1666315800000|2022-10-21 01:30:00|33896.7|33876.7|33875.2|33855.2|33933.1|33913.1|33875.2|33855.2|137
1666316100000|2022-10-21 01:35:00|33874.2|33854.2|33921.7|33901.7|33930.6|33910.6|33845.2|33825.2|126
1666316400000|2022-10-21 01:40:00|33923.1|33903.1|33885.2|33865.2|33931.7|33911.7|33878.1|33858.1|86
1666316700000|2022-10-21 01:45:00|33882.7|33862.7|33900.2|33880.2|33920.2|33900.2|33870.2|33850.2|59
1666317000000|2022-10-21 01:50:00|33897.7|33877.7|33910.2|33890.2|33920.2|33900.2|33872.7|33852.7|55
1666317300000|2022-10-21 01:55:00|33912.3|33892.3|33899.2|33879.2|33920.2|33900.2|33885.2|33865.2|36
1666317600000|2022-10-21 02:00:00|33895.2|33875.2|33883.7|33863.7|33915.2|33895.2|33883.7|33863.7|43
1666317900000|2022-10-21 02:05:00|33885.2|33865.2|33870.2|33850.2|33910.2|33890.2|33857.7|33837.7|41
1666318200000|2022-10-21 02:10:00|33872.7|33852.7|33880.2|33860.2|33911.2|33891.2|33870.2|33850.2|51
1666318500000|2022-10-21 02:15:00|33882.7|33862.7|33900.2|33880.2|33910.2|33890.2|33882.7|33862.7|27
1666318800000|2022-10-21 02:20:00|33897.7|33877.7|33914.1|33894.1|33931.2|33911.2|33895.2|33875.2|66
1666319100000|2022-10-21 02:25:00|33912.7|33892.7|33925.2|33905.2|33930.2|33910.2|33903.7|33883.7|31
1666319400000|2022-10-21 02:30:00|33926.2|33906.2|33990.2|33970.2|34007.7|33987.7|33915.2|33895.2|145
1666319700000|2022-10-21 02:35:00|33987.7|33967.7|33950.2|33930.2|34002.7|33982.7|33949.1|33929.1|76
1666320000000|2022-10-21 02:40:00|33947.7|33927.7|33942.7|33922.7|33950.2|33930.2|33927.7|33907.7|43
1666320300000|2022-10-21 02:45:00|33944.1|33924.1|33935.2|33915.2|33962.7|33942.7|33930.2|33910.2|36
1666320600000|2022-10-21 02:50:00|33937.7|33917.7|33955.2|33935.2|33957.7|33937.7|33927.7|33907.7|39
1666320900000|2022-10-21 02:55:00|33952.7|33932.7|33917.6|33897.6|33957.7|33937.7|33907.6|33887.6|57
1666321200000|2022-10-21 03:00:00|33916.6|33896.6|33937.6|33917.6|33942.6|33922.6|33910.1|33890.1|79
1666321500000|2022-10-21 03:05:00|33940.1|33920.1|33957.6|33937.6|33962.6|33942.6|33939.1|33919.1|52
1666321800000|2022-10-21 03:10:00|33955.1|33935.1|33990.1|33970.1|33995.1|33975.1|33955.1|33935.1|65
1666322100000|2022-10-21 03:15:00|33991.2|33971.2|33996.6|33976.6|34000.1|33980.1|33972.6|33952.6|57
1666322400000|2022-10-21 03:20:00|33995.1|33975.1|33933.5|33913.5|33995.1|33975.1|33929.1|33909.1|114
1666322700000|2022-10-21 03:25:00|33935.5|33915.5|33955.5|33935.5|33958|33938|33933|33913|32
1666323000000|2022-10-21 03:30:00|33954.1|33934.1|33910.5|33890.5|33955.5|33935.5|33905.5|33885.5|41
1666323300000|2022-10-21 03:35:00|33911.6|33891.6|33923|33903|33942|33922|33905.5|33885.5|28
1666323600000|2022-10-21 03:40:00|33919.5|33899.5|33866.6|33846.6|33934.5|33914.5|33866|33846|56
1666323900000|2022-10-21 03:45:00|33865.1|33845.1|33895.5|33875.5|33903|33883|33864.1|33844.1|46
1666324200000|2022-10-21 03:50:00|33894.5|33874.5|33905.5|33885.5|33907|33887|33883|33863|23
1666324500000|2022-10-21 03:55:00|33903|33883|33920.5|33900.5|33920.5|33900.5|33890.5|33870.5|26
1666324800000|2022-10-21 04:00:00|33918|33898|33894.5|33874.5|33918|33898|33883|33863|19
1666325100000|2022-10-21 04:05:00|33893|33873|33868|33848|33904.5|33884.5|33865.5|33845.5|81
1666325400000|2022-10-21 04:10:00|33865.5|33845.5|33855.5|33835.5|33869.5|33849.5|33849.5|33829.5|30
1666325700000|2022-10-21 04:15:00|33853.4|33833.4|33875.5|33855.5|33878|33858|33845.5|33825.5|44
1666326000000|2022-10-21 04:20:00|33878|33858|33908|33888|33925.5|33905.5|33878|33858|38
1666326300000|2022-10-21 04:25:00|33905.5|33885.5|33905.5|33885.5|33932|33912|33893|33873|24
1666326600000|2022-10-21 04:30:00|33906.5|33886.5|33895.5|33875.5|33906.5|33886.5|33886.5|33866.5|44
1666326900000|2022-10-21 04:35:00|33892|33872|33885.5|33865.5|33895.5|33875.5|33878|33858|16
1666327200000|2022-10-21 04:40:00|33883|33863|33915.5|33895.5|33915.5|33895.5|33883|33863|8
1666327500000|2022-10-21 04:45:00|33914.5|33894.5|33893|33873|33918.4|33898.4|33890.5|33870.5|17
1666327800000|2022-10-21 04:50:00|33891.9|33871.9|33894|33874|33903|33883|33888|33868|25
1666328100000|2022-10-21 04:55:00|33896.5|33876.5|33908|33888|33908|33888|33876.9|33856.9|24
1666328400000|2022-10-21 05:00:00|33906.9|33886.9|33859.4|33839.4|33908|33888|33859|33839|57
1666328700000|2022-10-21 05:05:00|33860.5|33840.5|33838|33818|33864|33844|33828|33808|70
1666329000000|2022-10-21 05:10:00|33839.4|33819.4|33813|33793|33843|33823|33796.9|33776.9|130
1666329300000|2022-10-21 05:15:00|33810.5|33790.5|33818|33798|33843|33823|33808|33788|55
1666329600000|2022-10-21 05:20:00|33815.5|33795.5|33825.5|33805.5|33843|33823|33810.5|33790.5|62
1666329900000|2022-10-21 05:25:00|33830.5|33810.5|33862.5|33842.5|33872.5|33852.5|33830.5|33810.5|166
1666330200000|2022-10-21 05:30:00|33860|33840|33800.5|33780.5|33867.5|33847.5|33791.5|33771.5|298
1666330500000|2022-10-21 05:35:00|33803|33783|33795.4|33775.4|33817.9|33797.9|33785.5|33765.5|119
1666330800000|2022-10-21 05:40:00|33792.9|33772.9|33731.9|33711.9|33810.4|33790.4|33727.9|33707.9|209
1666331100000|2022-10-21 05:45:00|33731.5|33711.5|33685.4|33665.4|33735.4|33715.4|33682.9|33662.9|251
1666331400000|2022-10-21 05:50:00|33682.9|33662.9|33732.9|33712.9|33740.4|33720.4|33680.4|33660.4|318
1666331700000|2022-10-21 05:55:00|33730.4|33710.4|33717.9|33697.9|33755.4|33735.4|33717.9|33697.9|104
1666332000000|2022-10-21 06:00:00|33715.4|33695.4|33682.9|33662.9|33715.4|33695.4|33670.4|33650.4|148
1666332300000|2022-10-21 06:05:00|33681.9|33661.9|33700.4|33680.4|33705.4|33685.4|33659.4|33639.4|182
1666332600000|2022-10-21 06:10:00|33702.9|33682.9|33699|33679|33709|33689|33687.9|33667.9|127
1666332900000|2022-10-21 06:15:00|33697.9|33677.9|33642.9|33622.9|33706.5|33686.5|33641.9|33621.9|138
1666333200000|2022-10-21 06:20:00|33640.4|33620.4|33630.8|33610.8|33665.8|33645.8|33629.4|33609.4|287
1666333500000|2022-10-21 06:25:00|33628.3|33608.3|33652.3|33632.3|33653.8|33633.8|33622.3|33602.3|145
1666333800000|2022-10-21 06:30:00|33651.3|33631.3|33665.2|33645.2|33686.3|33666.3|33647.7|33627.7|143
1666334100000|2022-10-21 06:35:00|33663.8|33643.8|33678.8|33658.8|33691.3|33671.3|33654.8|33634.8|91
1666334400000|2022-10-21 06:40:00|33677.7|33657.7|33697.3|33677.3|33706.3|33686.3|33661.3|33641.3|76
1666334700000|2022-10-21 06:45:00|33696.3|33676.3|33728.8|33708.8|33746.3|33726.3|33692.7|33672.7|133
1666335000000|2022-10-21 06:50:00|33726.3|33706.3|33700.2|33680.2|33726.3|33706.3|33696.3|33676.3|124
1666335300000|2022-10-21 06:55:00|33701.2|33681.2|33710.2|33690.2|33726.2|33706.2|33662.7|33642.7|124
1666335600000|2022-10-21 07:00:00|33705.2|33685.2|33673.7|33653.7|33708.7|33688.7|33642.3|33622.3|210
1666335900000|2022-10-21 07:05:00|33675.2|33655.2|33648.7|33628.7|33680.2|33660.2|33621.2|33601.2|110
1666336200000|2022-10-21 07:10:00|33650.2|33630.2|33621.2|33601.2|33688.7|33668.7|33616.7|33596.7|105
1666336500000|2022-10-21 07:15:00|33620.2|33600.2|33720.8|33700.8|33725.8|33705.8|33616.2|33596.2|165
1666336800000|2022-10-21 07:20:00|33718.3|33698.3|33910.4|33890.4|33915.4|33895.4|33718.3|33698.3|371
1666337100000|2022-10-21 07:25:00|33911.4|33891.4|33882.9|33862.9|33962.9|33942.9|33832.9|33812.9|316
1666337400000|2022-10-21 07:30:00|33877.9|33857.9|33862.9|33842.9|33901.4|33881.4|33842.9|33822.9|132
1666337700000|2022-10-21 07:35:00|33865.4|33845.4|33908.6|33888.6|33911.1|33891.1|33854.9|33834.9|429
1666338000000|2022-10-21 07:40:00|33906.1|33886.1|33903.6|33883.6|33917.2|33897.2|33851.1|33831.1|139
1666338300000|2022-10-21 07:45:00|33898.6|33878.6|33859.1|33839.1|33908.6|33888.6|33843.6|33823.6|57
1666338600000|2022-10-21 07:50:00|33857.6|33837.6|33798.6|33778.6|33866.1|33846.1|33798.6|33778.6|257
1666338900000|2022-10-21 07:55:00|33801.1|33781.1|33788.6|33768.6|33833.6|33813.6|33783.6|33763.6|75
1666339200000|2022-10-21 08:00:00|33791.1|33771.1|33791.1|33771.1|33852.6|33832.6|33768.6|33748.6|163
1666339500000|2022-10-21 08:05:00|33793.6|33773.6|33780.1|33760.1|33796.1|33776.1|33758.6|33738.6|100
1666339800000|2022-10-21 08:10:00|33777.1|33757.1|33773.6|33753.6|33833.6|33813.6|33768.6|33748.6|90
1666340100000|2022-10-21 08:15:00|33772.1|33752.1|33743.6|33723.6|33796.1|33776.1|33737.1|33717.1|116
1666340400000|2022-10-21 08:20:00|33741.1|33721.1|33726.1|33706.1|33741.1|33721.1|33696.1|33676.1|84
1666340700000|2022-10-21 08:25:00|33722.6|33702.6|33715.1|33695.1|33743.6|33723.6|33710.1|33690.1|64
1666341000000|2022-10-21 08:30:00|33717.6|33697.6|33748.6|33728.6|33752.6|33732.6|33699|33679|101
1666341300000|2022-10-21 08:35:00|33750.1|33730.1|33747.5|33727.5|33775.1|33755.1|33747.5|33727.5|77
1666341600000|2022-10-21 08:40:00|33746.5|33726.5|33688|33668|33746.5|33726.5|33641.5|33621.5|108
1666341900000|2022-10-21 08:45:00|33686.5|33666.5|33699|33679|33710|33690|33675|33655|66
1666342200000|2022-10-21 08:50:00|33701.5|33681.5|33689|33669|33701.5|33681.5|33658|33638|59
1666342500000|2022-10-21 08:55:00|33687.5|33667.5|33699.9|33679.9|33711.5|33691.5|33684|33664|209
1666342800000|2022-10-21 09:00:00|33702.4|33682.4|33722.4|33702.4|33739.4|33719.4|33689.9|33669.9|70
1666343100000|2022-10-21 09:05:00|33719.9|33699.9|33737.4|33717.4|33743.4|33723.4|33675.9|33655.9|70
1666343400000|2022-10-21 09:10:00|33734.9|33714.9|33725.9|33705.9|33770.9|33750.9|33718.4|33698.4|51
1666343700000|2022-10-21 09:15:00|33728.4|33708.4|33682.3|33662.3|33734.9|33714.9|33674.8|33654.8|58
1666344000000|2022-10-21 09:20:00|33679.8|33659.8|33684.8|33664.8|33704.8|33684.8|33664.8|33644.8|45
1666344300000|2022-10-21 09:25:00|33685.9|33665.9|33714.8|33694.8|33715.9|33695.9|33669.8|33649.8|88
1666344600000|2022-10-21 09:30:00|33712.3|33692.3|33689.8|33669.8|33719.8|33699.8|33672.3|33652.3|65
1666344900000|2022-10-21 09:35:00|33692.3|33672.3|33689.8|33669.8|33707.3|33687.3|33664.8|33644.8|56
1666345200000|2022-10-21 09:40:00|33690.9|33670.9|33677.3|33657.3|33690.9|33670.9|33659.8|33639.8|58
1666345500000|2022-10-21 09:45:00|33679.8|33659.8|33699.8|33679.8|33704.8|33684.8|33677.3|33657.3|39
1666345800000|2022-10-21 09:50:00|33697.3|33677.3|33749.4|33729.4|33749.4|33729.4|33684.8|33664.8|128
1666346100000|2022-10-21 09:55:00|33750.4|33730.4|33744.8|33724.8|33784.8|33764.8|33740.9|33720.9|141
1666346400000|2022-10-21 10:00:00|33747.3|33727.3|33769.8|33749.8|33772.3|33752.3|33719.8|33699.8|45
1666346700000|2022-10-21 10:05:00|33772.3|33752.3|33762.3|33742.3|33798.3|33778.3|33759.8|33739.8|72
1666347000000|2022-10-21 10:10:00|33764.8|33744.8|33729.8|33709.8|33764.8|33744.8|33729.8|33709.8|44
1666347300000|2022-10-21 10:15:00|33733.8|33713.8|33699.8|33679.8|33733.8|33713.8|33689.8|33669.8|50
1666347600000|2022-10-21 10:20:00|33702.3|33682.3|33712.3|33692.3|33725.8|33705.8|33697.3|33677.3|38
1666347900000|2022-10-21 10:25:00|33709.8|33689.8|33728.3|33708.3|33734.8|33714.8|33707.3|33687.3|70
1666348200000|2022-10-21 10:30:00|33729.8|33709.8|33689.8|33669.8|33734.8|33714.8|33684.8|33664.8|65
1666348500000|2022-10-21 10:35:00|33690.8|33670.8|33732.3|33712.3|33733.3|33713.3|33684.8|33664.8|36
1666348800000|2022-10-21 10:40:00|33734.8|33714.8|33742.3|33722.3|33747.3|33727.3|33714.8|33694.8|47
1666349100000|2022-10-21 10:45:00|33739.8|33719.8|33759.8|33739.8|33762.3|33742.3|33737.3|33717.3|30
1666349400000|2022-10-21 10:50:00|33760.8|33740.8|33854.8|33834.8|33859.8|33839.8|33759.8|33739.8|151
1666349700000|2022-10-21 10:55:00|33855.8|33835.8|33856.8|33836.8|33879.8|33859.8|33844.8|33824.8|85
1666350000000|2022-10-21 11:00:00|33859.3|33839.3|33862.3|33842.3|33867.3|33847.3|33833.7|33813.7|82
1666350300000|2022-10-21 11:05:00|33859.8|33839.8|33864.8|33844.8|33884.8|33864.8|33857.3|33837.3|80
1666350600000|2022-10-21 11:10:00|33868.3|33848.3|33812.3|33792.3|33868.3|33848.3|33809.8|33789.8|76
1666350900000|2022-10-21 11:15:00|33813.3|33793.3|33854.8|33834.8|33887.3|33867.3|33811.2|33791.2|156
1666351200000|2022-10-21 11:20:00|33857.3|33837.3|33834.8|33814.8|33879.8|33859.8|33832.3|33812.3|84
1666351500000|2022-10-21 11:25:00|33837.3|33817.3|33807.2|33787.2|33839.8|33819.8|33805.8|33785.8|139
1666351800000|2022-10-21 11:30:00|33808.3|33788.3|33749.7|33729.7|33827.2|33807.2|33739.7|33719.7|255
1666352100000|2022-10-21 11:35:00|33770.3|33750.3|33739.7|33719.7|33777.2|33757.2|33731.2|33711.2|245
1666352400000|2022-10-21 11:40:00|33740.8|33720.8|33718.7|33698.7|33743.3|33723.3|33698.7|33678.7|131
1666352700000|2022-10-21 11:45:00|33718.3|33698.3|33707.2|33687.2|33732.2|33712.2|33704.7|33684.7|60
1666353000000|2022-10-21 11:50:00|33706.2|33686.2|33722.2|33702.2|33729.7|33709.7|33698.7|33678.7|97
1666353300000|2022-10-21 11:55:00|33721.2|33701.2|33714.7|33694.7|33726.2|33706.2|33698.7|33678.7|81
1666353600000|2022-10-21 12:00:00|33717.2|33697.2|33639.1|33619.1|33729.7|33709.7|33626.6|33606.6|322
1666353900000|2022-10-21 12:05:00|33636.6|33616.6|33581.6|33561.6|33655.2|33635.2|33525.3|33505.3|411
1666354200000|2022-10-21 12:10:00|33574|33554|33484.1|33464.1|33591.6|33571.6|33483.1|33463.1|499
1666354500000|2022-10-21 12:15:00|33483.1|33463.1|33478.1|33458.1|33492.1|33472.1|33433.1|33413.1|604
1666354800000|2022-10-21 12:20:00|33474.1|33454.1|33473.7|33453.7|33483.2|33463.2|33414.1|33394.1|391
1666355100000|2022-10-21 12:25:00|33472.6|33452.6|33463.1|33443.1|33502.6|33482.6|33454.1|33434.1|201
1666355400000|2022-10-21 12:30:00|33460.1|33440.1|33461.6|33441.6|33492.6|33472.6|33446.6|33426.6|316
1666355700000|2022-10-21 12:35:00|33462.6|33442.6|33513.7|33493.7|33526.6|33506.6|33461.6|33441.6|253
1666356000000|2022-10-21 12:40:00|33514.1|33494.1|33555.1|33535.1|33576.2|33556.2|33502.6|33482.6|282
1666356300000|2022-10-21 12:45:00|33556.2|33536.2|33482.6|33462.6|33565.1|33545.1|33480.1|33460.1|179
1666356600000|2022-10-21 12:50:00|33480.1|33460.1|33470.6|33450.6|33483.1|33463.1|33443.1|33423.1|163
1666356900000|2022-10-21 12:55:00|33474.1|33454.1|33710.1|33690.1|33746.1|33726.1|33461.6|33441.6|684
1666357200000|2022-10-21 13:00:00|33714.1|33694.1|33795.3|33775.3|33905.3|33885.3|33690.1|33670.1|1946
1666357500000|2022-10-21 13:05:00|33795.7|33775.7|33916.3|33896.3|33962.8|33942.8|33791.7|33771.7|734
1666357800000|2022-10-21 13:10:00|33918.8|33898.8|33766.3|33746.3|33983.8|33963.8|33732.3|33712.3|487
1666358100000|2022-10-21 13:15:00|33767.3|33747.3|33832.3|33812.3|33883.8|33863.8|33767.3|33747.3|577
1666358400000|2022-10-21 13:20:00|33830.2|33810.2|33894.4|33874.4|33925.8|33905.8|33823.8|33803.8|530
1666358700000|2022-10-21 13:25:00|33897.9|33877.9|33908.3|33888.3|33961.3|33941.3|33856.9|33836.9|687
1666359000000|2022-10-21 13:30:00|33907.3|33887.3|33965.4|33945.4|33980.4|33960.4|33822.3|33802.3|818
1666359300000|2022-10-21 13:35:00|33961.4|33941.4|34064.9|34044.9|34077.9|34057.9|33925.4|33905.4|1195
1666359600000|2022-10-21 13:40:00|34066.4|34046.4|34123.9|34103.9|34123.9|34103.9|33975.4|33955.4|746
1666359900000|2022-10-21 13:45:00|34120.4|34100.4|34247.4|34227.4|34255.9|34235.9|34120.4|34100.4|1575
1666360200000|2022-10-21 13:50:00|34248.4|34228.4|34296.4|34276.4|34332.4|34312.4|34188.9|34168.9|1090
1666360500000|2022-10-21 13:55:00|34294.9|34274.9|34348.9|34328.9|34380.9|34360.9|34293.9|34273.9|964
1666360800000|2022-10-21 14:00:00|34350.4|34330.4|34354.5|34334.5|34434.5|34414.5|34309.5|34289.5|1503
1666361100000|2022-10-21 14:05:00|34355.9|34335.9|34446.5|34426.5|34479.5|34459.5|34323|34303|1099
1666361400000|2022-10-21 14:10:00|34449|34429|34453|34433|34504|34484|34424.4|34404.4|1233
1666361700000|2022-10-21 14:15:00|34454|34434|34245.5|34225.5|34464.4|34444.4|34229.4|34209.4|1191
1666362000000|2022-10-21 14:20:00|34246.9|34226.9|34169.4|34149.4|34284.4|34264.4|34161.9|34141.9|507
1666362300000|2022-10-21 14:25:00|34166.9|34146.9|34119.4|34099.4|34179.4|34159.4|34109.4|34089.4|484
1666362600000|2022-10-21 14:30:00|34120.5|34100.5|34104.4|34084.4|34176.9|34156.9|34100.9|34080.9|573
1666362900000|2022-10-21 14:35:00|34103.4|34083.4|34163.8|34143.8|34169.9|34149.9|34050.9|34030.9|696
1666363200000|2022-10-21 14:40:00|34162.4|34142.4|34236.9|34216.9|34243.4|34223.4|34147.4|34127.4|550
1666363500000|2022-10-21 14:45:00|34235.9|34215.9|34290.9|34270.9|34292.4|34272.4|34203.4|34183.4|455
1666363800000|2022-10-21 14:50:00|34289.9|34269.9|34284.9|34264.9|34320.9|34300.9|34258.8|34238.8|373
1666364100000|2022-10-21 14:55:00|34283.4|34263.4|34210.3|34190.3|34293.4|34273.4|34160.3|34140.3|405
1666364400000|2022-10-21 15:00:00|34212.8|34192.8|34190.7|34170.7|34238.4|34218.4|34172.2|34152.2|327
1666364700000|2022-10-21 15:05:00|34193.2|34173.2|34240.3|34220.3|34272.3|34252.3|34190.7|34170.7|436
1666365000000|2022-10-21 15:10:00|34241.3|34221.3|34260.3|34240.3|34290.3|34270.3|34239.3|34219.3|371
1666365300000|2022-10-21 15:15:00|34256.8|34236.8|34225.3|34205.3|34275.3|34255.3|34215.3|34195.3|287
1666365600000|2022-10-21 15:20:00|34224.2|34204.2|34332.8|34312.8|34348.2|34328.2|34195.3|34175.3|539
1666365900000|2022-10-21 15:25:00|34330.3|34310.3|34332.8|34312.8|34400.3|34380.3|34315.3|34295.3|412
1666366200000|2022-10-21 15:30:00|34333.8|34313.8|34375.3|34355.3|34424.2|34404.2|34333.8|34313.8|390
1666366500000|2022-10-21 15:35:00|34376.3|34356.3|34351.7|34331.7|34385.3|34365.3|34319.7|34299.7|308
1666366800000|2022-10-21 15:40:00|34350.7|34330.7|34474.8|34454.8|34507.3|34487.3|34350.7|34330.7|797
1666367100000|2022-10-21 15:45:00|34478.3|34458.3|34586.4|34566.4|34612.9|34592.9|34477.3|34457.3|1337
1666367400000|2022-10-21 15:50:00|34587.4|34567.4|34584.5|34564.5|34664.9|34644.9|34573.9|34553.9|852
1666367700000|2022-10-21 15:55:00|34583|34563|34616.1|34596.1|34632.5|34612.5|34550.9|34530.9|877
1666368000000|2022-10-21 16:00:00|34617.5|34597.5|34649.6|34629.6|34704.1|34684.1|34615|34595|987
1666368300000|2022-10-21 16:05:00|34648.6|34628.6|34626.6|34606.6|34671.6|34651.6|34581.6|34561.6|716
1666368600000|2022-10-21 16:10:00|34625.2|34605.2|34649.6|34629.6|34649.6|34629.6|34587.7|34567.7|632
1666368900000|2022-10-21 16:15:00|34647.5|34627.5|34580.6|34560.6|34649.6|34629.6|34572.1|34552.1|791
1666369200000|2022-10-21 16:20:00|34579.6|34559.6|34631.6|34611.6|34631.6|34611.6|34562.6|34542.6|552
1666369500000|2022-10-21 16:25:00|34635.1|34615.1|34607.6|34587.6|34641.6|34621.6|34559.6|34539.6|464
1666369800000|2022-10-21 16:30:00|34608.7|34588.7|34670.1|34650.1|34671.6|34651.6|34601.6|34581.6|476
1666370100000|2022-10-21 16:35:00|34671.1|34651.1|34613.1|34593.1|34673.6|34653.6|34592.6|34572.6|493
1666370400000|2022-10-21 16:40:00|34611.6|34591.6|34641.7|34621.7|34672.2|34652.2|34610.6|34590.6|379
1666370700000|2022-10-21 16:45:00|34644.2|34624.2|34662.7|34642.7|34681.3|34661.3|34611.7|34591.7|663
1666371000000|2022-10-21 16:50:00|34665.2|34645.2|34680.8|34660.8|34696.8|34676.8|34661.2|34641.2|830
1666371300000|2022-10-21 16:55:00|34682.3|34662.3|34625.7|34605.7|34692.3|34672.3|34616.7|34596.7|2056
1666371600000|2022-10-21 17:00:00|34621.7|34601.7|34695.8|34675.8|34699.8|34679.8|34616.7|34596.7|711
1666371900000|2022-10-21 17:05:00|34693.3|34673.3|34667.2|34647.2|34699.7|34679.7|34662.2|34642.2|232
1666372200000|2022-10-21 17:10:00|34669.7|34649.7|34684.7|34664.7|34692.2|34672.2|34667.2|34647.2|102
1666372500000|2022-10-21 17:15:00|34686.2|34666.2|34700.8|34680.8|34704.7|34684.7|34665.8|34645.8|169
1666372800000|2022-10-21 17:20:00|34698.3|34678.3|34669.7|34649.7|34724.3|34704.3|34654.7|34634.7|324
1666373100000|2022-10-21 17:25:00|34666.8|34646.8|34657.2|34637.2|34684.7|34664.7|34634.7|34614.7|194
1666373400000|2022-10-21 17:30:00|34654.3|34634.3|34641.8|34621.8|34676.8|34656.8|34636.8|34616.8|143
1666373700000|2022-10-21 17:35:00|34637.8|34617.8|34602.7|34582.7|34661.8|34641.8|34602.7|34582.7|250
1666374000000|2022-10-21 17:40:00|34599.7|34579.7|34620.2|34600.2|34642.7|34622.7|34576.6|34556.6|270
1666374300000|2022-10-21 17:45:00|34622.7|34602.7|34678.1|34658.1|34678.1|34658.1|34622.7|34602.7|137
1666374600000|2022-10-21 17:50:00|34679.1|34659.1|34677.6|34657.6|34692.6|34672.6|34672.6|34652.6|78
1666374900000|2022-10-21 17:55:00|34675.1|34655.1|34664.1|34644.1|34677.6|34657.6|34651.6|34631.6|53
1666375200000|2022-10-21 18:00:00|34668.1|34648.1|34667.6|34647.6|34676.6|34656.6|34652.6|34632.6|89
1666375500000|2022-10-21 18:05:00|34666.6|34646.6|34693.6|34673.6|34700.1|34680.1|34661.6|34641.6|54
1666375800000|2022-10-21 18:10:00|34694.7|34674.7|34650.1|34630.1|34696.1|34676.1|34650.1|34630.1|82
1666562400000|2022-10-23 22:00:00|34760.3|34740.3|34736.9|34716.9|34882.3|34862.3|34696.9|34676.9|540
1666562700000|2022-10-23 22:05:00|34732.8|34712.8|34747.8|34727.8|34802.8|34782.8|34720.3|34700.3|135
1666563000000|2022-10-23 22:10:00|34742.8|34722.8|34665.3|34645.3|34757.8|34737.8|34649.3|34629.3|150
1666563300000|2022-10-23 22:15:00|34667.8|34647.8|34667.8|34647.8|34690.3|34670.3|34641.3|34621.3|65
1666563600000|2022-10-23 22:20:00|34669.3|34649.3|34647.8|34627.8|34688.8|34668.8|34647.8|34627.8|60
1666563900000|2022-10-23 22:25:00|34645.3|34625.3|34682.8|34662.8|34697.8|34677.8|34642.8|34622.8|34
1666564200000|2022-10-23 22:30:00|34681.3|34661.3|34702.8|34682.8|34710.3|34690.3|34680.3|34660.3|40
1666564500000|2022-10-23 22:35:00|34701.8|34681.8|34682.8|34662.8|34722.8|34702.8|34682.8|34662.8|36
1666564800000|2022-10-23 22:40:00|34687.8|34667.8|34696.2|34676.2|34713.7|34693.7|34672.8|34652.8|76
1666565100000|2022-10-23 22:45:00|34693.7|34673.7|34656.8|34636.8|34696.2|34676.2|34656.2|34636.2|65
1666565400000|2022-10-23 22:50:00|34654.3|34634.3|34637.8|34617.8|34657.8|34637.8|34620.3|34600.3|132
1666565700000|2022-10-23 22:55:00|34640.3|34620.3|34635.2|34615.2|34662.8|34642.8|34627.8|34607.8|39
1666566000000|2022-10-23 23:00:00|34637.7|34617.7|34621.2|34601.2|34652.7|34632.7|34620.2|34600.2|92
1666566300000|2022-10-23 23:05:00|34623.7|34603.7|34641.2|34621.2|34651.2|34631.2|34623.7|34603.7|22
1666566600000|2022-10-23 23:10:00|34642.2|34622.2|34651.2|34631.2|34671.2|34651.2|34642.2|34622.2|54
1666566900000|2022-10-23 23:15:00|34652.7|34632.7|34664.6|34644.6|34677.1|34657.1|34649.7|34629.7|45
1666567200000|2022-10-23 23:20:00|34659.6|34639.6|34627.1|34607.1|34668.7|34648.7|34619.6|34599.6|61
1666567500000|2022-10-23 23:25:00|34629.6|34609.6|34633.1|34613.1|34647.1|34627.1|34619.6|34599.6|75
1666567800000|2022-10-23 23:30:00|34634.6|34614.6|34667.7|34647.7|34671.2|34651.2|34634.6|34614.6|93
1666568100000|2022-10-23 23:35:00|34662.7|34642.7|34737.7|34717.7|34764.2|34744.2|34662.7|34642.7|262
1666568400000|2022-10-23 23:40:00|34736.7|34716.7|34858.6|34838.6|34861.1|34841.1|34709.2|34689.2|298
1666568700000|2022-10-23 23:45:00|34857.7|34837.7|34717.7|34697.7|34933.1|34913.1|34708.6|34688.6|560
1666569000000|2022-10-23 23:50:00|34716.1|34696.1|34753.1|34733.1|34755.6|34735.6|34697.7|34677.7|130
1666569300000|2022-10-23 23:55:00|34754.6|34734.6|34736.7|34716.7|34764.2|34744.2|34711.1|34691.1|234
1666569600000|2022-10-24 00:00:00|34738.6|34718.6|34711.1|34691.1|34744.6|34724.6|34665.2|34645.2|282
1666569900000|2022-10-24 00:05:00|34709.6|34689.6|34754.6|34734.6|34794.6|34774.6|34703.6|34683.6|166
1666570200000|2022-10-24 00:10:00|34758.6|34738.6|34774.6|34754.6|34792.1|34772.1|34724.6|34704.6|105
1666570500000|2022-10-24 00:15:00|34773.6|34753.6|34784.6|34764.6|34793|34773|34715.5|34695.5|179
1666570800000|2022-10-24 00:20:00|34782.6|34762.6|34759.6|34739.6|34782.6|34762.6|34722.1|34702.1|113
1666571100000|2022-10-24 00:25:00|34757.1|34737.1|34787|34767|34787|34767|34729.5|34709.5|94
1666571400000|2022-10-24 00:30:00|34788|34768|34768|34748|34788|34768|34753|34733|94
1666571700000|2022-10-24 00:35:00|34767|34747|34831.1|34811.1|34831.1|34811.1|34759.5|34739.5|250
1666572000000|2022-10-24 00:40:00|34830.1|34810.1|34846.4|34826.4|34853.9|34833.9|34798.9|34778.9|251
1666572300000|2022-10-24 00:45:00|34843.9|34823.9|34813.9|34793.9|34846.4|34826.4|34810.9|34790.9|161
1666572600000|2022-10-24 00:50:00|34816.4|34796.4|34793.9|34773.9|34826.4|34806.4|34773.9|34753.9|209
1666572900000|2022-10-24 00:55:00|34795.5|34775.5|34761.4|34741.4|34798.9|34778.9|34753.9|34733.9|150
1666573200000|2022-10-24 01:00:00|34760.5|34740.5|34759.9|34739.9|34776.4|34756.4|34633.9|34613.9|588
1666573500000|2022-10-24 01:05:00|34767.4|34747.4|34759.9|34739.9|34769.9|34749.9|34717.4|34697.4|311
1666573800000|2022-10-24 01:10:00|34758.3|34738.3|34725.8|34705.8|34766.8|34746.8|34696.8|34676.8|161
1666574100000|2022-10-24 01:15:00|34726.8|34706.8|34593.9|34573.9|34733.3|34713.3|34583.9|34563.9|454
1666574400000|2022-10-24 01:20:00|34592.4|34572.4|34592.3|34572.3|34642.4|34622.4|34558.3|34538.3|290
1666574700000|2022-10-24 01:25:00|34587.3|34567.3|34701.8|34681.8|34701.8|34681.8|34578.3|34558.3|307
1666575000000|2022-10-24 01:30:00|34700.8|34680.8|34728.3|34708.3|34733.3|34713.3|34648.3|34628.3|426
1666575300000|2022-10-24 01:35:00|34730.2|34710.2|34808.1|34788.1|34815.2|34795.2|34721.7|34701.7|409
1666575600000|2022-10-24 01:40:00|34810|34790|34760.2|34740.2|34835.2|34815.2|34747.7|34727.7|241
1666575900000|2022-10-24 01:45:00|34757.7|34737.7|34719.6|34699.6|34787.1|34767.1|34717.1|34697.1|222
1666576200000|2022-10-24 01:50:00|34722.1|34702.1|34693.6|34673.6|34735.6|34715.6|34685.6|34665.6|101
1666576500000|2022-10-24 01:55:00|34692.1|34672.1|34694.6|34674.6|34713|34693|34670.5|34650.5|69
1666576800000|2022-10-24 02:00:00|34693.6|34673.6|34632.1|34612.1|34694.6|34674.6|34619.6|34599.6|97
1666577100000|2022-10-24 02:05:00|34630.5|34610.5|34635.5|34615.5|34670.5|34650.5|34622.1|34602.1|99
1666577400000|2022-10-24 02:10:00|34632.1|34612.1|34614.6|34594.6|34652.1|34632.1|34605.1|34585.1|167
1666577700000|2022-10-24 02:15:00|34615.5|34595.5|34722.1|34702.1|34724.6|34704.6|34592.1|34572.1|133
1666578000000|2022-10-24 02:20:00|34718.6|34698.6|34639.5|34619.5|34718.6|34698.6|34634.6|34614.6|181
1666578300000|2022-10-24 02:25:00|34641.1|34621.1|34674.5|34654.5|34677|34657|34634.5|34614.5|41
1666578600000|2022-10-24 02:30:00|34673|34653|34618.6|34598.6|34674.5|34654.5|34609.5|34589.5|146
1666578900000|2022-10-24 02:35:00|34617.6|34597.6|34622|34602|34643.6|34623.6|34606.1|34586.1|147
1666579200000|2022-10-24 02:40:00|34619.5|34599.5|34598.6|34578.6|34638.6|34618.6|34593.6|34573.6|75
1666579500000|2022-10-24 02:45:00|34596.1|34576.1|34598.5|34578.5|34635.1|34615.1|34595.1|34575.1|69
1666579800000|2022-10-24 02:50:00|34600.1|34580.1|34605.7|34585.7|34621.3|34601.3|34560.7|34540.7|246
1666580100000|2022-10-24 02:55:00|34608.2|34588.2|34610.7|34590.7|34625.7|34605.7|34581.6|34561.6|83
1666580400000|2022-10-24 03:00:00|34611.6|34591.6|34631.6|34611.6|34638.2|34618.2|34607.6|34587.6|91
1666580700000|2022-10-24 03:05:00|34633.2|34613.2|34574.7|34554.7|34649.1|34629.1|34574.7|34554.7|98
1666581000000|2022-10-24 03:10:00|34576.6|34556.6|34563.1|34543.1|34593.1|34573.1|34548.1|34528.1|82
1666581300000|2022-10-24 03:15:00|34560.6|34540.6|34581.2|34561.2|34598.1|34578.1|34560.6|34540.6|49
1666581600000|2022-10-24 03:20:00|34583.7|34563.7|34598.7|34578.7|34607.2|34587.2|34578.7|34558.7|81
1666581900000|2022-10-24 03:25:00|34599.7|34579.7|34616.2|34596.2|34618.7|34598.7|34581.2|34561.2|54
1666582200000|2022-10-24 03:30:00|34613.7|34593.7|34607.2|34587.2|34631.2|34611.2|34601.2|34581.2|39
1666582500000|2022-10-24 03:35:00|34608.7|34588.7|34597.7|34577.7|34618.7|34598.7|34597.7|34577.7|38
1666582800000|2022-10-24 03:40:00|34598.7|34578.7|34588.7|34568.7|34608.7|34588.7|34576.2|34556.2|36
1666583100000|2022-10-24 03:45:00|34585.6|34565.6|34581.2|34561.2|34587.7|34567.7|34561.2|34541.2|42
1666583400000|2022-10-24 03:50:00|34578.7|34558.7|34571.2|34551.2|34582.7|34562.7|34563.7|34543.7|22
1666583700000|2022-10-24 03:55:00|34568.7|34548.7|34563.7|34543.7|34576.2|34556.2|34556.2|34536.2|23
1666584000000|2022-10-24 04:00:00|34566.2|34546.2|34581.2|34561.2|34584.6|34564.6|34558.7|34538.7|26
1666584300000|2022-10-24 04:05:00|34581.1|34561.1|34568.6|34548.6|34581.1|34561.1|34561.1|34541.1|25
1666584600000|2022-10-24 04:10:00|34571.1|34551.1|34598.6|34578.6|34598.6|34578.6|34571.1|34551.1|18
1666584900000|2022-10-24 04:15:00|34596.1|34576.1|34616.1|34596.1|34626.1|34606.1|34581.1|34561.1|49
1666585200000|2022-10-24 04:20:00|34617.7|34597.7|34623.6|34603.6|34634.6|34614.6|34616.1|34596.1|28
1666585500000|2022-10-24 04:25:00|34621.1|34601.1|34632.7|34612.7|34643.6|34623.6|34616.1|34596.1|30
1666585800000|2022-10-24 04:30:00|34631.1|34611.1|34638.6|34618.6|34693.6|34673.6|34627.7|34607.7|86
1666586100000|2022-10-24 04:35:00|34637.6|34617.6|34646.1|34626.1|34678.6|34658.6|34636.1|34616.1|34
1666586400000|2022-10-24 04:40:00|34647.1|34627.1|34686.1|34666.1|34691.1|34671.1|34646.1|34626.1|23
1666586700000|2022-10-24 04:45:00|34687.6|34667.6|34678.6|34658.6|34716.1|34696.1|34666.1|34646.1|77
1666587000000|2022-10-24 04:50:00|34677.6|34657.6|34680.5|34660.5|34689.5|34669.5|34663.6|34643.6|16
1666587300000|2022-10-24 04:55:00|34683|34663|34693|34673|34698|34678|34675.5|34655.5|21
1666587600000|2022-10-24 05:00:00|34692|34672|34695.5|34675.5|34716.4|34696.4|34672|34652|71
1666587900000|2022-10-24 05:05:00|34693|34673|34723|34703|34770.5|34750.5|34683|34663|205
1666588200000|2022-10-24 05:10:00|34723.9|34703.9|34688.9|34668.9|34725.5|34705.5|34683|34663|157
1666588500000|2022-10-24 05:15:00|34689.9|34669.9|34642.9|34622.9|34703|34683|34642.9|34622.9|51
1666588800000|2022-10-24 05:20:00|34643.9|34623.9|34647.9|34627.9|34667.9|34647.9|34637.9|34617.9|44
1666589100000|2022-10-24 05:25:00|34650.4|34630.4|34620.4|34600.4|34652.9|34632.9|34620.4|34600.4|63
1666589400000|2022-10-24 05:30:00|34619.5|34599.5|34642.3|34622.3|34647.3|34627.3|34582|34562|274
1666589700000|2022-10-24 05:35:00|34643.9|34623.9|34589.8|34569.8|34661.7|34641.7|34584.8|34564.8|151
1666590000000|2022-10-24 05:40:00|34590.8|34570.8|34594.8|34574.8|34608.3|34588.3|34562.3|34542.3|141
1666590300000|2022-10-24 05:45:00|34595.8|34575.8|34646|34626|34654.5|34634.5|34592.3|34572.3|402
1666590600000|2022-10-24 05:50:00|34648.5|34628.5|34539.4|34519.4|34651|34631|34533.5|34513.5|186
1666590900000|2022-10-24 05:55:00|34541|34521|34489.1|34469.1|34551|34531|34477.2|34457.2|301
1666591200000|2022-10-24 06:00:00|34486.6|34466.6|34511|34491|34518.5|34498.5|34476.6|34456.6|183
1666591500000|2022-10-24 06:05:00|34512.5|34492.5|34473.5|34453.5|34536|34516|34453.5|34433.5|200
1666591800000|2022-10-24 06:10:00|34476|34456|34479.4|34459.4|34501|34481|34468.5|34448.5|155
1666592100000|2022-10-24 06:15:00|34481|34461|34496|34476|34529.4|34509.4|34461|34441|104
1666592400000|2022-10-24 06:20:00|34496.9|34476.9|34535.9|34515.9|34575.9|34555.9|34496|34476|70
1666592700000|2022-10-24 06:25:00|34539.4|34519.4|34524.4|34504.4|34545.9|34525.9|34510.9|34490.9|68
1666593000000|2022-10-24 06:30:00|34523.4|34503.4|34490.9|34470.9|34559.4|34539.4|34473.4|34453.4|107
1666593300000|2022-10-24 06:35:00|34490|34470|34430.9|34410.9|34502.5|34482.5|34407.5|34387.5|176
1666593600000|2022-10-24 06:40:00|34428.4|34408.4|34442.8|34422.8|34447.8|34427.8|34412.8|34392.8|158
1666593900000|2022-10-24 06:45:00|34441.9|34421.9|34425.3|34405.3|34452.8|34432.8|34415.3|34395.3|94
1666594200000|2022-10-24 06:50:00|34422.8|34402.8|34374.4|34354.4|34430.3|34410.3|34357.8|34337.8|156
1666594500000|2022-10-24 06:55:00|34375.3|34355.3|34389.3|34369.3|34396.8|34376.8|34360.9|34340.9|135
1666594800000|2022-10-24 07:00:00|34391.3|34371.3|34507.2|34487.2|34546.6|34526.6|34391.3|34371.3|281
1666595100000|2022-10-24 07:05:00|34509.7|34489.7|34422.2|34402.2|34547.2|34527.2|34422.2|34402.2|124
1666595400000|2022-10-24 07:10:00|34421.2|34401.2|34324.7|34304.7|34421.2|34401.2|34291.2|34271.2|403
1666595700000|2022-10-24 07:15:00|34327.8|34307.8|34217.2|34197.2|34329.7|34309.7|34192.2|34172.2|313
1666596000000|2022-10-24 07:20:00|34214.7|34194.7|34117.8|34097.8|34244.7|34224.7|34115.3|34095.3|373
1666596300000|2022-10-24 07:25:00|34118.7|34098.7|34172.8|34152.8|34177.8|34157.8|34113.7|34093.7|257
1666596600000|2022-10-24 07:30:00|34170.3|34150.3|34287.2|34267.2|34287.2|34267.2|34158.7|34138.7|339
1666596900000|2022-10-24 07:35:00|34289.7|34269.7|34278.1|34258.1|34337.1|34317.1|34245.6|34225.6|220
1666597200000|2022-10-24 07:40:00|34277.1|34257.1|34219.6|34199.6|34284.6|34264.6|34199.6|34179.6|98
1666597500000|2022-10-24 07:45:00|34225.6|34205.6|34263.7|34243.7|34268.7|34248.7|34182.1|34162.1|152
1666597800000|2022-10-24 07:50:00|34259.6|34239.6|34264.6|34244.6|34276.2|34256.2|34230.2|34210.2|144
1666598100000|2022-10-24 07:55:00|34263.7|34243.7|34279.6|34259.6|34296.2|34276.2|34232.1|34212.1|69
1666598400000|2022-10-24 08:00:00|34281.5|34261.5|34269.6|34249.6|34299.6|34279.6|34192.1|34172.1|217
1666598700000|2022-10-24 08:05:00|34272.1|34252.1|34285.2|34265.2|34294.6|34274.6|34230.2|34210.2|216
1666599000000|2022-10-24 08:10:00|34280.2|34260.2|34297.7|34277.7|34322.7|34302.7|34216.1|34196.1|195
1666599300000|2022-10-24 08:15:00|34296.7|34276.7|34292.7|34272.7|34338.3|34318.3|34255.2|34235.2|183
1666599600000|2022-10-24 08:20:00|34294.2|34274.2|34277.1|34257.1|34307.1|34287.1|34244.6|34224.6|272
1666599900000|2022-10-24 08:25:00|34272.1|34252.1|34284.6|34264.6|34289.6|34269.6|34246.1|34226.1|146
1666600200000|2022-10-24 08:30:00|34279.6|34259.6|34252.1|34232.1|34300.5|34280.5|34238|34218|377
1666600500000|2022-10-24 08:35:00|34251.1|34231.1|34341.5|34321.5|34359|34339|34232.1|34212.1|170
1666600800000|2022-10-24 08:40:00|34340.5|34320.5|34386.4|34366.4|34386.4|34366.4|34294.9|34274.9|219
1666601100000|2022-10-24 08:45:00|34383.9|34363.9|34367.4|34347.4|34411.4|34391.4|34351.4|34331.4|136
1666601400000|2022-10-24 08:50:00|34369.9|34349.9|34393.9|34373.9|34393.9|34373.9|34338|34318|87
1666601700000|2022-10-24 08:55:00|34395.5|34375.5|34391.4|34371.4|34411.4|34391.4|34365.5|34345.5|58
1666602000000|2022-10-24 09:00:00|34388.9|34368.9|34356.4|34336.4|34388.9|34368.9|34320.5|34300.5|256
1666602300000|2022-10-24 09:05:00|34353.9|34333.9|34386.2|34366.2|34395.2|34375.2|34353.9|34333.9|84
1666602600000|2022-10-24 09:10:00|34387.7|34367.7|34370.2|34350.2|34402.1|34382.1|34362.7|34342.7|78
1666602900000|2022-10-24 09:15:00|34371.7|34351.7|34281.4|34261.4|34373.6|34353.6|34267.3|34247.3|118
1666603200000|2022-10-24 09:20:00|34278.9|34258.9|34238.9|34218.9|34283.9|34263.9|34228.9|34208.9|224
1666603500000|2022-10-24 09:25:00|34241.4|34221.4|34231.4|34211.4|34253.9|34233.9|34205.4|34185.4|200
1666603800000|2022-10-24 09:30:00|34228.9|34208.9|34274.5|34254.5|34287|34267|34198.9|34178.9|253
1666604100000|2022-10-24 09:35:00|34277|34257|34297|34277|34304.5|34284.5|34244.5|34224.5|105
1666604400000|2022-10-24 09:40:00|34295.4|34275.4|34284.8|34264.8|34302|34282|34272|34252|77
1666604700000|2022-10-24 09:45:00|34283.9|34263.9|34314.8|34294.8|34314.8|34294.8|34276.4|34256.4|80
1666605000000|2022-10-24 09:50:00|34316.3|34296.3|34348.8|34328.8|34352.9|34332.9|34303.8|34283.8|89
1666605300000|2022-10-24 09:55:00|34346.3|34326.3|34361.3|34341.3|34376.3|34356.3|34336.9|34316.9|109
1666605600000|2022-10-24 10:00:00|34362.9|34342.9|34378.8|34358.8|34382.9|34362.9|34352.9|34332.9|128
1666605900000|2022-10-24 10:05:00|34377.9|34357.9|34343.8|34323.8|34377.9|34357.9|34333.8|34313.8|73
1666606200000|2022-10-24 10:10:00|34341.3|34321.3|34353.8|34333.8|34377.3|34357.3|34331.3|34311.3|65
1666606500000|2022-10-24 10:15:00|34355.4|34335.4|34426.6|34406.6|34426.6|34406.6|34353.8|34333.8|165
1666606800000|2022-10-24 10:20:00|34425.7|34405.7|34423.5|34403.5|34435.7|34415.7|34387.6|34367.6|165
1666607100000|2022-10-24 10:25:00|34422.6|34402.6|34387.6|34367.6|34436|34416|34387.6|34367.6|273
1666607400000|2022-10-24 10:30:00|34385.1|34365.1|34395.1|34375.1|34436|34416|34381.6|34361.6|78
1666607700000|2022-10-24 10:35:00|34394.1|34374.1|34416.6|34396.6|34431.6|34411.6|34370.7|34350.7|60
1666608000000|2022-10-24 10:40:00|34420.1|34400.1|34365.7|34345.7|34420.1|34400.1|34363.2|34343.2|122
1666608300000|2022-10-24 10:45:00|34368.2|34348.2|34360.6|34340.6|34370.7|34350.7|34325.6|34305.6|67
1666608600000|2022-10-24 10:50:00|34356.6|34336.6|34395|34375|34395|34375|34355.6|34335.6|66
1666608900000|2022-10-24 10:55:00|34390|34370|34417.5|34397.5|34419.1|34399.1|34360|34340|235
1666609200000|2022-10-24 11:00:00|34416.6|34396.6|34416.6|34396.6|34416.6|34396.6|34367.5|34347.5|124
1666609500000|2022-10-24 11:05:00|34419.1|34399.1|34372.5|34352.5|34431|34411|34365|34345|79
1666609800000|2022-10-24 11:10:00|34375|34355|34390|34370|34420|34400|34362.5|34342.5|84
1666610100000|2022-10-24 11:15:00|34387.5|34367.5|34360|34340|34390|34370|34360|34340|87
1666610400000|2022-10-24 11:20:00|34364|34344|34367.5|34347.5|34388.4|34368.4|34349|34329|69
1666610700000|2022-10-24 11:25:00|34365|34345|34345.9|34325.9|34375|34355|34330|34310|133
1666611000000|2022-10-24 11:30:00|34347.5|34327.5|34295|34275|34366.9|34346.9|34295|34275|270
1666611300000|2022-10-24 11:35:00|34294|34274|34282.5|34262.5|34330|34310|34280.9|34260.9|214
1666611600000|2022-10-24 11:40:00|34283.4|34263.4|34320|34300|34320|34300|34263.4|34243.4|189
1666611900000|2022-10-24 11:45:00|34321.5|34301.5|34389.9|34369.9|34450|34430|34302.4|34282.4|440
1666612200000|2022-10-24 11:50:00|34394.9|34374.9|34347.4|34327.4|34399.9|34379.9|34339.9|34319.9|196
1666612500000|2022-10-24 11:55:00|34346.5|34326.5|34329.9|34309.9|34367.4|34347.4|34326.5|34306.5|155
1666612800000|2022-10-24 12:00:00|34327.4|34307.4|34301.1|34281.1|34347.4|34327.4|34288.6|34268.6|202
1666613100000|2022-10-24 12:05:00|34302.1|34282.1|34331.1|34311.1|34337.7|34317.7|34297.7|34277.7|167
1666613400000|2022-10-24 12:10:00|34334.2|34314.2|34346.1|34326.1|34387.1|34367.1|34303.6|34283.6|379
1666613700000|2022-10-24 12:15:00|34347.1|34327.1|34318.6|34298.6|34363.6|34343.6|34303.6|34283.6|384
1666614000000|2022-10-24 12:20:00|34313.6|34293.6|34312.7|34292.7|34333.6|34313.6|34286.1|34266.1|258
1666614300000|2022-10-24 12:25:00|34311.1|34291.1|34313.6|34293.6|34346.1|34326.1|34288.6|34268.6|194
1666614600000|2022-10-24 12:30:00|34317.6|34297.6|34292.6|34272.6|34320.7|34300.7|34291.7|34271.7|205
1666614900000|2022-10-24 12:35:00|34296.1|34276.1|34318.6|34298.6|34321.1|34301.1|34275.7|34255.7|220
1666615200000|2022-10-24 12:40:00|34321.1|34301.1|34296.1|34276.1|34357|34337|34286.1|34266.1|210
1666615500000|2022-10-24 12:45:00|34297.6|34277.6|34244.2|34224.2|34308|34288|34234.2|34214.2|347
1666615800000|2022-10-24 12:50:00|34241.7|34221.7|34241.7|34221.7|34281.7|34261.7|34239.2|34219.2|235
1666616100000|2022-10-24 12:55:00|34239.2|34219.2|34210.7|34190.7|34241.7|34221.7|34181.7|34161.7|422
1666616400000|2022-10-24 13:00:00|34211.6|34191.6|34249.5|34229.5|34263.5|34243.5|34121.6|34101.6|1168
1666616700000|2022-10-24 13:05:00|34250.4|34230.4|34237.6|34217.6|34294.5|34274.5|34187.6|34167.6|473
1666617000000|2022-10-24 13:10:00|34239.1|34219.1|34216.6|34196.6|34241.6|34221.6|34196.6|34176.6|259
1666617300000|2022-10-24 13:15:00|34217.6|34197.6|34207.6|34187.6|34231.6|34211.6|34191.6|34171.6|467
1666617600000|2022-10-24 13:20:00|34209.1|34189.1|34214.1|34194.1|34226.6|34206.6|34171.6|34151.6|383
1666617900000|2022-10-24 13:25:00|34211.6|34191.6|34266.6|34246.6|34271.6|34251.6|34192.6|34172.6|317
1666618200000|2022-10-24 13:30:00|34268.5|34248.5|34211.6|34191.6|34275|34255|34203.8|34183.8|536
1666618500000|2022-10-24 13:35:00|34209.1|34189.1|34305|34285|34346.6|34326.6|34191.6|34171.6|584
1666618800000|2022-10-24 13:40:00|34306.6|34286.6|34258.1|34238.1|34306.6|34286.6|34220.6|34200.6|506
1666619100000|2022-10-24 13:45:00|34256.6|34236.6|34296|34276|34412.9|34392.9|34256.6|34236.6|1172
1666619400000|2022-10-24 13:50:00|34298.5|34278.5|34381|34361|34381|34361|34291|34271|650
1666619700000|2022-10-24 13:55:00|34378.5|34358.5|34325.9|34305.9|34428.5|34408.5|34323.4|34303.4|434
1666620000000|2022-10-24 14:00:00|34328.4|34308.4|34262.5|34242.5|34338.4|34318.4|34262.5|34242.5|602
1666620300000|2022-10-24 14:05:00|34261.5|34241.5|34239|34219|34306.5|34286.5|34216.5|34196.5|393
1666620600000|2022-10-24 14:10:00|34236.5|34216.5|34344|34324|34350.6|34330.6|34234|34214|313
1666620900000|2022-10-24 14:15:00|34341.5|34321.5|34291.5|34271.5|34344|34324|34241.5|34221.5|367
1666621200000|2022-10-24 14:20:00|34292.5|34272.5|34184.6|34164.6|34294|34274|34174.6|34154.6|628
1666621500000|2022-10-24 14:25:00|34182.1|34162.1|34273.7|34253.7|34274.6|34254.6|34177.1|34157.1|467
1666621800000|2022-10-24 14:30:00|34272.7|34252.7|34297.1|34277.1|34315.6|34295.6|34248.1|34228.1|360
1666622100000|2022-10-24 14:35:00|34303.7|34283.7|34319.6|34299.6|34357.1|34337.1|34303.7|34283.7|418
1666622400000|2022-10-24 14:40:00|34321.2|34301.2|34297.1|34277.1|34339.6|34319.6|34257.1|34237.1|293
1666622700000|2022-10-24 14:45:00|34294.6|34274.6|34247.1|34227.1|34309.6|34289.6|34236.1|34216.1|331
1666623000000|2022-10-24 14:50:00|34244.6|34224.6|34270.5|34250.5|34334.6|34314.6|34242.1|34222.1|382
1666623300000|2022-10-24 14:55:00|34272.1|34252.1|34249.6|34229.6|34274.6|34254.6|34215.5|34195.5|448
1666623600000|2022-10-24 15:00:00|34244.6|34224.6|34177.1|34157.1|34252.1|34232.1|34169.6|34149.6|301
1666623900000|2022-10-24 15:05:00|34175.5|34155.5|34202.1|34182.1|34212.1|34192.1|34174.6|34154.6|195
1666624200000|2022-10-24 15:10:00|34201.1|34181.1|34218.6|34198.6|34221.1|34201.1|34167.1|34147.1|320
1666624500000|2022-10-24 15:15:00|34217.7|34197.7|34185.2|34165.2|34255.2|34235.2|34165.2|34145.2|331
1666624800000|2022-10-24 15:20:00|34186.1|34166.1|34237.7|34217.7|34237.7|34217.7|34186.1|34166.1|300
1666625100000|2022-10-24 15:25:00|34235.2|34215.2|34202.6|34182.6|34237.7|34217.7|34197.6|34177.6|332
1666625400000|2022-10-24 15:30:00|34203.6|34183.6|34162|34142|34212.6|34192.6|34160.4|34140.4|639
1666625700000|2022-10-24 15:35:00|34159.5|34139.5|34221.4|34201.4|34225.4|34205.4|34148.9|34128.9|384
1666626000000|2022-10-24 15:40:00|34220.4|34200.4|34186.3|34166.3|34230.4|34210.4|34186.3|34166.3|363
1666626300000|2022-10-24 15:45:00|34185.4|34165.4|34242.9|34222.9|34242.9|34222.9|34152|34132|270
1666626600000|2022-10-24 15:50:00|34243.8|34223.8|34311.3|34291.3|34318.8|34298.8|34243.8|34223.8|376
1666626900000|2022-10-24 15:55:00|34313.8|34293.8|34316.9|34296.9|34316.9|34296.9|34288.8|34268.8|168
1666627200000|2022-10-24 16:00:00|34315.4|34295.4|34291.9|34271.9|34326.9|34306.9|34286.9|34266.9|211
1666627500000|2022-10-24 16:05:00|34296.9|34276.9|34265|34245|34301.9|34281.9|34245|34225|382
1666627800000|2022-10-24 16:10:00|34262.5|34242.5|34233.2|34213.2|34270|34250|34233.2|34213.2|219
1666628100000|2022-10-24 16:15:00|34234.1|34214.1|34243.1|34223.1|34263.1|34243.1|34210|34190|310
1666628400000|2022-10-24 16:20:00|34245.6|34225.6|34259.1|34239.1|34264.7|34244.7|34219.1|34199.1|218
1666628700000|2022-10-24 16:25:00|34255.6|34235.6|34242.8|34222.8|34263.1|34243.1|34230.6|34210.6|264
1666629000000|2022-10-24 16:30:00|34244.7|34224.7|34276.2|34256.2|34280.3|34260.3|34239.7|34219.7|243
1666629300000|2022-10-24 16:35:00|34273.7|34253.7|34222.5|34202.5|34274.7|34254.7|34220.9|34200.9|346
1666629600000|2022-10-24 16:40:00|34221.5|34201.5|34235.6|34215.6|34235.6|34215.6|34201.5|34181.5|288
1666629900000|2022-10-24 16:45:00|34234.6|34214.6|34237.7|34217.7|34247.1|34227.1|34209.6|34189.6|359
1666630200000|2022-10-24 16:50:00|34236.8|34216.8|34233.7|34213.7|34240.2|34220.2|34220.2|34200.2|593
1666630500000|2022-10-24 16:55:00|34236.2|34216.2|34256.8|34236.8|34258.7|34238.7|34202.4|34182.4|1864
1666630800000|2022-10-24 17:00:00|34252.7|34232.7|34246.2|34226.2|34265.2|34245.2|34233.4|34213.4|493
1666631100000|2022-10-24 17:05:00|34247.7|34227.7|34272.7|34252.7|34277.7|34257.7|34238.7|34218.7|109
1666631400000|2022-10-24 17:10:00|34273.7|34253.7|34263.7|34243.7|34276.2|34256.2|34252.1|34232.1|89
1666631700000|2022-10-24 17:15:00|34262.1|34242.1|34244.6|34224.6|34263.7|34243.7|34233.7|34213.7|118
1666632000000|2022-10-24 17:20:00|34245.5|34225.5|34213.7|34193.7|34247.7|34227.7|34210.2|34190.2|148
1666632300000|2022-10-24 17:25:00|34218.7|34198.7|34233.6|34213.6|34243.7|34223.7|34218.7|34198.7|81
1666632600000|2022-10-24 17:30:00|34231.1|34211.1|34236.1|34216.1|34238.6|34218.6|34224.6|34204.6|97
1666632900000|2022-10-24 17:35:00|34238.6|34218.6|34251.1|34231.1|34251.1|34231.1|34233.6|34213.6|146
1666633200000|2022-10-24 17:40:00|34252.7|34232.7|34257.1|34237.1|34258.6|34238.6|34248.6|34228.6|109
1666633500000|2022-10-24 17:45:00|34258|34238|34236.1|34216.1|34263.6|34243.6|34224.6|34204.6|83
1666633800000|2022-10-24 17:50:00|34237.1|34217.1|34253.6|34233.6|34258.6|34238.6|34232.1|34212.1|112
1666634100000|2022-10-24 17:55:00|34248.6|34228.6|34253.6|34233.6|34263.6|34243.6|34244.6|34224.6|124
1666634400000|2022-10-24 18:00:00|34257.7|34237.7|34278.6|34258.6|34283.6|34263.6|34251.1|34231.1|43
1666634700000|2022-10-24 18:05:00|34277|34257|34253.6|34233.6|34281.1|34261.1|34253.6|34233.6|44
1666635000000|2022-10-24 18:10:00|34248.6|34228.6|34231.7|34211.7|34251.1|34231.1|34231.7|34211.7|169
1666635300000|2022-10-24 18:15:00|34228.6|34208.6|34182.3|34162.3|34228.6|34208.6|34182.3|34162.3|202
1666635600000|2022-10-24 18:20:00|34180.8|34160.8|34166.7|34146.7|34191.7|34171.7|34159.2|34139.2|104
1666635900000|2022-10-24 18:25:00|34163.6|34143.6|34169.5|34149.5|34180.1|34160.1|34161.7|34141.7|86
1666636200000|2022-10-24 18:30:00|34172.6|34152.6|34196.1|34176.1|34196.1|34176.1|34168.6|34148.6|35
1666636500000|2022-10-24 18:35:00|34195.1|34175.1|34208.6|34188.6|34209.5|34189.5|34188.6|34168.6|40
1666636800000|2022-10-24 18:40:00|34207.6|34187.6|34226.1|34206.1|34226.1|34206.1|34193.6|34173.6|51
1666637100000|2022-10-24 18:45:00|34227|34207|34254.5|34234.5|34254.5|34234.5|34222|34202|39
1666637400000|2022-10-24 18:50:00|34252.9|34232.9|34258.6|34238.6|34265.1|34245.1|34246.1|34226.1|38
1666637700000|2022-10-24 18:55:00|34263.6|34243.6|34261|34241|34263.6|34243.6|34238.6|34218.6|53
1666638000000|2022-10-24 19:00:00|34263.5|34243.5|34263.5|34243.5|34278.5|34258.5|34258.5|34238.5|100
1666638300000|2022-10-24 19:05:00|34261|34241|34268.5|34248.5|34268.5|34248.5|34243.5|34223.5|45
1666638600000|2022-10-24 19:10:00|34270.1|34250.1|34268.5|34248.5|34270.1|34250.1|34258.5|34238.5|68
1666638900000|2022-10-24 19:15:00|34267|34247|34275.1|34255.1|34282|34262|34263.5|34243.5|74
1666639200000|2022-10-24 19:20:00|34273.5|34253.5|34253.5|34233.5|34273.5|34253.5|34247|34227|28
1666639500000|2022-10-24 19:25:00|34251|34231|34258.5|34238.5|34263.5|34243.5|34251|34231|19
1666639800000|2022-10-24 19:30:00|34257|34237|34249.4|34229.4|34265.1|34245.1|34244.4|34224.4|20
1666640100000|2022-10-24 19:35:00|34251|34231|34256|34236|34261|34241|34248.5|34228.5|58
1666640400000|2022-10-24 19:40:00|34258.5|34238.5|34232.6|34212.6|34258.5|34238.5|34232.6|34212.6|37
1666640700000|2022-10-24 19:45:00|34231|34211|34241|34221|34253.5|34233.5|34231|34211|27
1666641000000|2022-10-24 19:50:00|34238.5|34218.5|34230.1|34210.1|34247.6|34227.6|34227.6|34207.6|43
1666641300000|2022-10-24 19:55:00|34231|34211|34236|34216|34236|34216|34221|34201|34
1666641600000|2022-10-24 20:00:00|34233.5|34213.5|34243.5|34223.5|34251.9|34231.9|34231|34211|37
1666641900000|2022-10-24 20:05:00|34241|34221|34243.5|34223.5|34248.5|34228.5|34236|34216|8
1666642200000|2022-10-24 20:10:00|34242.5|34222.5|34243.5|34223.5|34248.5|34228.5|34237.5|34217.5|8
1666642500000|2022-10-24 20:15:00|34248.5|34228.5|34249.4|34229.4|34251.9|34231.9|34243.5|34223.5|7
1666642800000|2022-10-24 20:20:00|34248.5|34228.5|34251.9|34231.9|34251.9|34231.9|34246|34226|7
1666643100000|2022-10-24 20:25:00|34250.3|34230.3|34249.4|34229.4|34251.9|34231.9|34243.5|34223.5|20
1666643400000|2022-10-24 20:30:00|34251|34231|34258.4|34238.4|34258.4|34238.4|34249.4|34229.4|19
1666643700000|2022-10-24 20:35:00|34260.9|34240.9|34258.4|34238.4|34263.4|34243.4|34258.4|34238.4|34
1666644000000|2022-10-24 20:40:00|34260.9|34240.9|34260.9|34240.9|34261.9|34241.9|34258.4|34238.4|6
1666644300000|2022-10-24 20:45:00|34263.4|34243.4|34263.4|34243.4|34268.4|34248.4|34258.4|34238.4|12
1666644600000|2022-10-24 20:50:00|34262.5|34242.5|34258.4|34238.4|34263.4|34243.4|34258.4|34238.4|34
1666644900000|2022-10-24 20:55:00|34259.4|34239.4|34265.9|34245.9|34268.4|34248.4|34259.4|34239.4|40
1666648800000|2022-10-24 22:00:00|34259.6|34239.6|34231.2|34211.2|34260.9|34240.9|34220.9|34200.9|27
1666649100000|2022-10-24 22:05:00|34230.2|34210.2|34233.3|34213.3|34239.3|34219.3|34230.2|34210.2|7
1666649400000|2022-10-24 22:10:00|34231.8|34211.8|34231.8|34211.8|34236.8|34216.8|34231.8|34211.8|9
1666649700000|2022-10-24 22:15:00|34236.8|34216.8|34236.8|34216.8|34236.8|34216.8|34231.8|34211.8|14
1666650000000|2022-10-24 22:20:00|34241.8|34221.8|34251.8|34231.8|34251.8|34231.8|34241.8|34221.8|10
1666650300000|2022-10-24 22:25:00|34252.7|34232.7|34256.8|34236.8|34259.3|34239.3|34252.7|34232.7|13
1666650600000|2022-10-24 22:30:00|34254.3|34234.3|34246.8|34226.8|34254.3|34234.3|34241.8|34221.8|19
1666650900000|2022-10-24 22:35:00|34246.7|34226.7|34241.7|34221.7|34251.7|34231.7|34241.7|34221.7|26
1666651200000|2022-10-24 22:40:00|34244.2|34224.2|34250.2|34230.2|34252.7|34232.7|34236.7|34216.7|39
1666651500000|2022-10-24 22:45:00|34251.1|34231.1|34246.7|34226.7|34262.7|34242.7|34239.2|34219.2|26
1666651800000|2022-10-24 22:50:00|34249.2|34229.2|34242.7|34222.7|34251.7|34231.7|34231.7|34211.7|15
1666652100000|2022-10-24 22:55:00|34245.2|34225.2|34250.8|34230.8|34260.2|34240.2|34245.2|34225.2|26
1666652400000|2022-10-24 23:00:00|34249.2|34229.2|34251.7|34231.7|34251.7|34231.7|34246.7|34226.7|16
1666652700000|2022-10-24 23:05:00|34250.8|34230.8|34260.1|34240.1|34265.1|34245.1|34249.2|34229.2|16
1666653000000|2022-10-24 23:10:00|34261.7|34241.7|34269.2|34249.2|34278.6|34258.6|34261.7|34241.7|51
1666653300000|2022-10-24 23:15:00|34270.1|34250.1|34269.2|34249.2|34280.1|34260.1|34268.6|34248.6|13
1666653600000|2022-10-24 23:20:00|34271.7|34251.7|34278.6|34258.6|34280.1|34260.1|34269.2|34249.2|15
1666653900000|2022-10-24 23:25:00|34280.1|34260.1|34264.2|34244.2|34281.7|34261.7|34264.2|34244.2|12
1666654200000|2022-10-24 23:30:00|34266.7|34246.7|34259.2|34239.2|34282.6|34262.6|34259.2|34239.2|26
1666654500000|2022-10-24 23:35:00|34256.7|34236.7|34244.2|34224.2|34256.7|34236.7|34244.2|34224.2|11
1666654800000|2022-10-24 23:40:00|34243.2|34223.2|34240.1|34220.1|34243.2|34223.2|34237.6|34217.6|3
1666655100000|2022-10-24 23:45:00|34239.2|34219.2|34232.6|34212.6|34239.2|34219.2|34213.2|34193.2|45
1666655400000|2022-10-24 23:50:00|34234.2|34214.2|34247.6|34227.6|34247.6|34227.6|34231.7|34211.7|20
1666655700000|2022-10-24 23:55:00|34246|34226|34222.6|34202.6|34246|34226|34222.6|34202.6|20
1666656000000|2022-10-25 00:00:00|34226.7|34206.7|34196.7|34176.7|34277.6|34257.6|34166.7|34146.7|194
1666656300000|2022-10-25 00:05:00|34199.2|34179.2|34251.6|34231.6|34251.6|34231.6|34194.1|34174.1|57
1666656600000|2022-10-25 00:10:00|34249.1|34229.1|34221.6|34201.6|34251.6|34231.6|34221.6|34201.6|42
1666656900000|2022-10-25 00:15:00|34224.1|34204.1|34229.1|34209.1|34246.6|34226.6|34219.1|34199.1|27
1666657200000|2022-10-25 00:20:00|34230.7|34210.7|34217.6|34197.6|34241|34221|34212.6|34192.6|25
1666657500000|2022-10-25 00:25:00|34220.1|34200.1|34265.1|34245.1|34277.6|34257.6|34220.1|34200.1|56
1666657800000|2022-10-25 00:30:00|34267.6|34247.6|34272.6|34252.6|34303.5|34283.5|34267.6|34247.6|117
1666658100000|2022-10-25 00:35:00|34270.1|34250.1|34271.6|34251.6|34285|34265|34265|34245|39
1666658400000|2022-10-25 00:40:00|34270|34250|34282.5|34262.5|34296|34276|34270|34250|34
1666658700000|2022-10-25 00:45:00|34287.5|34267.5|34267.5|34247.5|34295|34275|34260|34240|69
1666659000000|2022-10-25 00:50:00|34268.5|34248.5|34277.5|34257.5|34280|34260|34255|34235|40
1666659300000|2022-10-25 00:55:00|34275|34255|34282.5|34262.5|34292.5|34272.5|34262.5|34242.5|79
1666659600000|2022-10-25 01:00:00|34285|34265|34280.7|34260.7|34330|34310|34271.6|34251.6|264
1666659900000|2022-10-25 01:05:00|34279.1|34259.1|34212.5|34192.5|34313.4|34293.4|34212.5|34192.5|163
1666660200000|2022-10-25 01:10:00|34211.6|34191.6|34200|34180|34240|34220|34197.5|34177.5|122
1666660500000|2022-10-25 01:15:00|34202.5|34182.5|33993.8|33973.8|34203.4|34183.4|33978.8|33958.8|802
1666660800000|2022-10-25 01:20:00|33991.3|33971.3|34013.8|33993.8|34036.3|34016.3|33983.8|33963.8|228
1666661100000|2022-10-25 01:25:00|34012.8|33992.8|34004.7|33984.7|34024.7|34004.7|33983.8|33963.8|162
1666661400000|2022-10-25 01:30:00|34003.8|33983.8|34058.8|34038.8|34058.8|34038.8|33962.8|33942.8|253
1666661700000|2022-10-25 01:35:00|34057.8|34037.8|33993.8|33973.8|34057.8|34037.8|33961.3|33941.3|186
1666662000000|2022-10-25 01:40:00|33996.3|33976.3|34068.7|34048.7|34068.7|34048.7|33993.7|33973.7|102
1666662300000|2022-10-25 01:45:00|34071.2|34051.2|34097.8|34077.8|34106.2|34086.2|34058.7|34038.7|167
1666662600000|2022-10-25 01:50:00|34098.7|34078.7|34133.1|34113.1|34135.6|34115.6|34085.6|34065.6|134
1666662900000|2022-10-25 01:55:00|34135.6|34115.6|34083.1|34063.1|34140.6|34120.6|34078.1|34058.1|88
1666663200000|2022-10-25 02:00:00|34084|34064|34055.6|34035.6|34090.6|34070.6|34040.6|34020.6|85
1666663500000|2022-10-25 02:05:00|34053.7|34033.7|34040.6|34020.6|34065.6|34045.6|34030.6|34010.6|68
1666663800000|2022-10-25 02:10:00|34043.1|34023.1|33990.6|33970.6|34048.1|34028.1|33973.1|33953.1|130
1666664100000|2022-10-25 02:15:00|33991.5|33971.5|34008.1|33988.1|34023.1|34003.1|33985.6|33965.6|50
1666664400000|2022-10-25 02:20:00|34005.6|33985.6|34020.6|34000.6|34023.1|34003.1|33987.1|33967.1|45
1666664700000|2022-10-25 02:25:00|34021.5|34001.5|34028.1|34008.1|34043.1|34023.1|34008.1|33988.1|32
1666665000000|2022-10-25 02:30:00|34030.6|34010.6|34005.6|33985.6|34045.6|34025.6|33985.6|33965.6|82
1666665300000|2022-10-25 02:35:00|34006.5|33986.5|33988|33968|34008.1|33988.1|33978|33958|90
1666665600000|2022-10-25 02:40:00|33989|33969|34003|33983|34013|33993|33970.5|33950.5|45
1666665900000|2022-10-25 02:45:00|34004|33984|34015.5|33995.5|34035.5|34015.5|34004|33984|87
1666666200000|2022-10-25 02:50:00|34016.5|33996.5|34003|33983|34023|34003|33985.5|33965.5|53
1666666500000|2022-10-25 02:55:00|34005.5|33985.5|34053|34033|34053|34033|34005.5|33985.5|62
1666666800000|2022-10-25 03:00:00|34052.1|34032.1|34013|33993|34053|34033|34003|33983|31
1666667100000|2022-10-25 03:05:00|34015.5|33995.5|34039.9|34019.9|34050.5|34030.5|34010.5|33990.5|34
1666667400000|2022-10-25 03:10:00|34041.4|34021.4|34063.9|34043.9|34070.5|34050.5|34040.5|34020.5|54
1666667700000|2022-10-25 03:15:00|34065.5|34045.5|34083|34063|34090.5|34070.5|34052.1|34032.1|68
1666668000000|2022-10-25 03:20:00|34084.6|34064.6|34170.5|34150.5|34170.5|34150.5|34080.5|34060.5|156
1666668300000|2022-10-25 03:25:00|34169.6|34149.6|34180.5|34160.5|34213|34193|34168|34148|196
1666668600000|2022-10-25 03:30:00|34183|34163|34190.5|34170.5|34205.5|34185.5|34170.5|34150.5|77
1666668900000|2022-10-25 03:35:00|34193|34173|34177.1|34157.1|34203|34183|34175.5|34155.5|34
1666669200000|2022-10-25 03:40:00|34175.5|34155.5|34193|34173|34193|34173|34160.5|34140.5|70
1666669500000|2022-10-25 03:45:00|34193.9|34173.9|34176.4|34156.4|34195.5|34175.5|34168|34148|53
1666669800000|2022-10-25 03:50:00|34178|34158|34170.5|34150.5|34180.5|34160.5|34158.9|34138.9|27
1666670100000|2022-10-25 03:55:00|34168|34148|34166.4|34146.4|34178|34158|34158|34138|10
1666670400000|2022-10-25 04:00:00|34165.5|34145.5|34173.9|34153.9|34180.5|34160.5|34148|34128|42
1666670700000|2022-10-25 04:05:00|34175.5|34155.5|34163|34143|34178.9|34158.9|34153|34133|26
1666671000000|2022-10-25 04:10:00|34164.5|34144.5|34170.4|34150.4|34175.4|34155.4|34160.4|34140.4|22
1666671300000|2022-10-25 04:15:00|34172.9|34152.9|34157.9|34137.9|34172.9|34152.9|34146.4|34126.4|26
1666671600000|2022-10-25 04:20:00|34155.4|34135.4|34160.4|34140.4|34165.4|34145.4|34147|34127|9
1666671900000|2022-10-25 04:25:00|34161.4|34141.4|34155.4|34135.4|34165.4|34145.4|34148.9|34128.9|7
1666672200000|2022-10-25 04:30:00|34156.4|34136.4|34177.9|34157.9|34185.4|34165.4|34156.4|34136.4|24
1666672500000|2022-10-25 04:35:00|34175.4|34155.4|34150.4|34130.4|34175.4|34155.4|34150.4|34130.4|15
1666672800000|2022-10-25 04:40:00|34152.9|34132.9|34146.3|34126.3|34155.4|34135.4|34144.5|34124.5|16
1666673100000|2022-10-25 04:45:00|34147.9|34127.9|34122|34102|34147.9|34127.9|34117.9|34097.9|27
1666673400000|2022-10-25 04:50:00|34122.9|34102.9|34122.9|34102.9|34135.4|34115.4|34122.9|34102.9|17
1666673700000|2022-10-25 04:55:00|34122|34102|34107.9|34087.9|34122|34102|34107.9|34087.9|26
1666674000000|2022-10-25 05:00:00|34109.5|34089.5|34095.4|34075.4|34127.9|34107.9|34090.4|34070.4|75
1666674300000|2022-10-25 05:05:00|34097.9|34077.9|34040.4|34020.4|34100.4|34080.4|34040.4|34020.4|75
1666674600000|2022-10-25 05:10:00|34042.9|34022.9|34000.1|33980.1|34045.4|34025.4|33982.9|33962.9|108
1666674900000|2022-10-25 05:15:00|33999.2|33979.2|33997.6|33977.6|34023.5|34003.5|33991|33971|95
1666675200000|2022-10-25 05:20:00|33996|33976|34023.5|34003.5|34033.5|34013.5|33973.5|33953.5|96
1666675500000|2022-10-25 05:25:00|34026|34006|34008.5|33988.5|34036|34016|34003.5|33983.5|67
1666675800000|2022-10-25 05:30:00|34007.6|33987.6|34076|34056|34078.5|34058.5|33991|33971|184
1666676100000|2022-10-25 05:35:00|34076.9|34056.9|34071|34051|34083.5|34063.5|34008.5|33988.5|92
1666676400000|2022-10-25 05:40:00|34068.5|34048.5|34053.5|34033.5|34073.5|34053.5|34031|34011|50
1666676700000|2022-10-25 05:45:00|34051|34031|34036.9|34016.9|34058.5|34038.5|34033.5|34013.5|61
1666677000000|2022-10-25 05:50:00|34036|34016|34031.9|34011.9|34082.6|34062.6|34023.5|34003.5|86
1666677300000|2022-10-25 05:55:00|34032.8|34012.8|34078.5|34058.5|34086|34066|34032.8|34012.8|85
1666677600000|2022-10-25 06:00:00|34081|34061|34114.4|34094.4|34126.9|34106.9|34071|34051|115
1666677900000|2022-10-25 06:05:00|34113.5|34093.5|34103.5|34083.5|34141|34121|34095|34075|100
1666678200000|2022-10-25 06:10:00|34101|34081|34111|34091|34138.5|34118.5|34092.5|34072.5|72
1666678500000|2022-10-25 06:15:00|34108.5|34088.5|34188.5|34168.5|34188.5|34168.5|34108.5|34088.5|103
1666678800000|2022-10-25 06:20:00|34190|34170|34170|34150|34191|34171|34158.5|34138.5|99
1666679100000|2022-10-25 06:25:00|34168.5|34148.5|34188.4|34168.4|34190.9|34170.9|34165.9|34145.9|72
1666679400000|2022-10-25 06:30:00|34189.4|34169.4|34155|34135|34197.5|34177.5|34145.9|34125.9|135
1666679700000|2022-10-25 06:35:00|34155.9|34135.9|34133.4|34113.4|34170.9|34150.9|34116.9|34096.9|59
1666680000000|2022-10-25 06:40:00|34135.9|34115.9|34130|34110|34160|34140|34123.4|34103.4|92
1666680300000|2022-10-25 06:45:00|34128.4|34108.4|34118.4|34098.4|34135.9|34115.9|34115|34095|43
1666680600000|2022-10-25 06:50:00|34115.9|34095.9|34155.9|34135.9|34163.4|34143.4|34113.4|34093.4|59
1666680900000|2022-10-25 06:55:00|34153.4|34133.4|34146.8|34126.8|34155.9|34135.9|34093.4|34073.4|86
1666681200000|2022-10-25 07:00:00|34150.9|34130.9|34047.5|34027.5|34179.3|34159.3|34047.5|34027.5|188
1666681500000|2022-10-25 07:05:00|34048.4|34028.4|34065.9|34045.9|34093.4|34073.4|34038.4|34018.4|71
1666681800000|2022-10-25 07:10:00|34068.4|34048.4|34018.4|33998.4|34068.4|34048.4|34009.3|33989.3|118
1666682100000|2022-10-25 07:15:00|34013.4|33993.4|34028.4|34008.4|34066.8|34046.8|34005.9|33985.9|147
1666682400000|2022-10-25 07:20:00|34030|34010|34035.9|34015.9|34050.9|34030.9|34005.9|33985.9|174
1666682700000|2022-10-25 07:25:00|34038.4|34018.4|33928.4|33908.4|34043.4|34023.4|33918.4|33898.4|397
1666683000000|2022-10-25 07:30:00|33930.9|33910.9|33939|33919|33959|33939|33890.9|33870.9|322
1666683300000|2022-10-25 07:35:00|33934|33914|33929.7|33909.7|33939|33919|33910.6|33890.6|112
1666683600000|2022-10-25 07:40:00|33932.2|33912.2|33881.2|33861.2|33937.2|33917.2|33857.2|33837.2|181
1666683900000|2022-10-25 07:45:00|33880.3|33860.3|33878.1|33858.1|33897.2|33877.2|33816.9|33796.9|312
1666684200000|2022-10-25 07:50:00|33879.7|33859.7|33818.7|33798.7|33898.7|33878.7|33816.2|33796.2|101
1666684500000|2022-10-25 07:55:00|33821.2|33801.2|33838.7|33818.7|33861.2|33841.2|33819.7|33799.7|132
1666684800000|2022-10-25 08:00:00|33836.2|33816.2|33838.7|33818.7|33857.2|33837.2|33818.7|33798.7|131
1666685100000|2022-10-25 08:05:00|33836.2|33816.2|33906.2|33886.2|33906.2|33886.2|33831.2|33811.2|114
1666685400000|2022-10-25 08:10:00|33908.7|33888.7|33922.1|33902.1|33924.6|33904.6|33877.1|33857.1|89
1666685700000|2022-10-25 08:15:00|33924.6|33904.6|33884|33864|33924.6|33904.6|33884|33864|106
1666686000000|2022-10-25 08:20:00|33885.6|33865.6|33888.1|33868.1|33901.5|33881.5|33874|33854|112
1666686300000|2022-10-25 08:25:00|33886.5|33866.5|33881.5|33861.5|33904|33884|33874|33854|70
1666686600000|2022-10-25 08:30:00|33879|33859|33894|33874|33899|33879|33871.5|33851.5|52
1666686900000|2022-10-25 08:35:00|33891.5|33871.5|33902.4|33882.4|33914|33894|33889|33869|41
1666687200000|2022-10-25 08:40:00|33899.9|33879.9|33889|33869|33911.5|33891.5|33886.5|33866.5|31
1666687500000|2022-10-25 08:45:00|33888|33868|33859|33839|33888|33868|33844|33824|127
1666687800000|2022-10-25 08:50:00|33858|33838|33851.4|33831.4|33864|33844|33846.5|33826.5|47
1666688100000|2022-10-25 08:55:00|33852.4|33832.4|33823|33803|33866.4|33846.4|33801.4|33781.4|137
1666688400000|2022-10-25 09:00:00|33821.4|33801.4|33761.4|33741.4|33832.1|33812.1|33758.9|33738.9|112
1666688700000|2022-10-25 09:05:00|33758.9|33738.9|33761.4|33741.4|33771.4|33751.4|33753.9|33733.9|112
1666689000000|2022-10-25 09:10:00|33760.5|33740.5|33790.2|33770.2|33796.8|33776.8|33756.4|33736.4|192
1666689300000|2022-10-25 09:15:00|33786.8|33766.8|33771.8|33751.8|33797.7|33777.7|33762.7|33742.7|97
1666689600000|2022-10-25 09:20:00|33770.2|33750.2|33740.2|33720.2|33780.2|33760.2|33721.1|33701.1|210
1666689900000|2022-10-25 09:25:00|33745.2|33725.2|33740.2|33720.2|33770.2|33750.2|33740.2|33720.2|84
1666690200000|2022-10-25 09:30:00|33739.3|33719.3|33722.7|33702.7|33751.1|33731.1|33722.7|33702.7|74
1666690500000|2022-10-25 09:35:00|33725.2|33705.2|33664|33644|33730.2|33710.2|33641.5|33621.5|361
1666690800000|2022-10-25 09:40:00|33666.5|33646.5|33686.5|33666.5|33686.5|33666.5|33653.1|33633.1|137
1666691100000|2022-10-25 09:45:00|33687.4|33667.4|33609.9|33589.9|33690.6|33670.6|33596.5|33576.5|308
1666691400000|2022-10-25 09:50:00|33607.4|33587.4|33637.4|33617.4|33639|33619|33599|33579|155
1666691700000|2022-10-25 09:55:00|33639|33619|33646.5|33626.5|33666.5|33646.5|33635.6|33615.6|155
1666692000000|2022-10-25 10:00:00|33644|33624|33693.1|33673.1|33693.1|33673.1|33643.1|33623.1|146
1666692300000|2022-10-25 10:05:00|33692.4|33672.4|33629|33609|33700.6|33680.6|33628.1|33608.1|228
1666692600000|2022-10-25 10:10:00|33628.1|33608.1|33611.5|33591.5|33630.6|33610.6|33596.5|33576.5|113
1666692900000|2022-10-25 10:15:00|33609.9|33589.9|33627.4|33607.4|33633.3|33613.3|33605.8|33585.8|166
1666693200000|2022-10-25 10:20:00|33628.3|33608.3|33649.9|33629.9|33655.8|33635.8|33623.3|33603.3|77
1666693500000|2022-10-25 10:25:00|33651.7|33631.7|33647.4|33627.4|33663.3|33643.3|33642.4|33622.4|86
1666693800000|2022-10-25 10:30:00|33648.3|33628.3|33615.8|33595.8|33658.3|33638.3|33615.8|33595.8|63
1666694100000|2022-10-25 10:35:00|33613.3|33593.3|33593.3|33573.3|33613.3|33593.3|33569.2|33549.2|150
1666694400000|2022-10-25 10:40:00|33595.8|33575.8|33590.8|33570.8|33610.8|33590.8|33578.3|33558.3|51
1666694700000|2022-10-25 10:45:00|33588.3|33568.3|33660.1|33640.1|33669.2|33649.2|33583.3|33563.3|202
1666695000000|2022-10-25 10:50:00|33651.7|33631.7|33624.5|33604.5|33672|33652|33622|33602|162
1666695300000|2022-10-25 10:55:00|33625.4|33605.4|33662.9|33642.9|33665.4|33645.4|33614.5|33594.5|124
1666695600000|2022-10-25 11:00:00|33662|33642|33603.3|33583.3|33672|33652|33598.3|33578.3|257
1666695900000|2022-10-25 11:05:00|33600.8|33580.8|33648.3|33628.3|33650.8|33630.8|33588.3|33568.3|125
1666696200000|2022-10-25 11:10:00|33647.4|33627.4|33628.3|33608.3|33647.4|33627.4|33602|33582|154
1666696500000|2022-10-25 11:15:00|33629.2|33609.2|33605.1|33585.1|33644.2|33624.2|33599.2|33579.2|149
1666696800000|2022-10-25 11:20:00|33607.6|33587.6|33631.7|33611.7|33650.1|33630.1|33607.6|33587.6|85
1666697100000|2022-10-25 11:25:00|33630.1|33610.1|33624.2|33604.2|33672.6|33652.6|33624.2|33604.2|135
1666697400000|2022-10-25 11:30:00|33623.3|33603.3|33656|33636|33671.9|33651.9|33614.2|33594.2|165
1666697700000|2022-10-25 11:35:00|33653.5|33633.5|33658.5|33638.5|33671.9|33651.9|33636.9|33616.9|123
1666698000000|2022-10-25 11:40:00|33660.1|33640.1|33651.9|33631.9|33677.9|33657.9|33644.4|33624.4|105
1666698300000|2022-10-25 11:45:00|33654.4|33634.4|33664.4|33644.4|33688.5|33668.5|33648.5|33628.5|111
1666698600000|2022-10-25 11:50:00|33663.5|33643.5|33664.4|33644.4|33676.9|33656.9|33651.9|33631.9|147
1666698900000|2022-10-25 11:55:00|33666.9|33646.9|33698.1|33678.1|33713.1|33693.1|33649.4|33629.4|287
1666699200000|2022-10-25 12:00:00|33695.6|33675.6|33680.6|33660.6|33720.6|33700.6|33671.5|33651.5|327
1666699500000|2022-10-25 12:05:00|33679.7|33659.7|33642.4|33622.4|33679.7|33659.7|33626.5|33606.5|217
1666699800000|2022-10-25 12:10:00|33650.8|33630.8|33732.4|33712.4|33732.4|33712.4|33604.3|33584.3|452
1666700100000|2022-10-25 12:15:00|33727.4|33707.4|33653.7|33633.7|33727.4|33707.4|33625.6|33605.6|344
1666700400000|2022-10-25 12:20:00|33651.2|33631.2|33669.4|33649.4|33678.7|33658.7|33631.2|33611.2|227
1666700700000|2022-10-25 12:25:00|33666.9|33646.9|33676.9|33656.9|33676.9|33656.9|33646.9|33626.9|220
1666701000000|2022-10-25 12:30:00|33677.8|33657.8|33672.5|33652.5|33691.9|33671.9|33656.9|33636.9|389
1666701300000|2022-10-25 12:35:00|33675|33655|33580|33560|33685|33665|33580|33560|450
1666701600000|2022-10-25 12:40:00|33577.5|33557.5|33605|33585|33605|33585|33560|33540|436
1666701900000|2022-10-25 12:45:00|33601|33581|33600|33580|33615|33595|33570|33550|236
1666702200000|2022-10-25 12:50:00|33604.1|33584.1|33631.9|33611.9|33635|33615|33595|33575|292
1666702500000|2022-10-25 12:55:00|33632.8|33612.8|33618.4|33598.4|33641.9|33621.9|33596.9|33576.9|237
1666702800000|2022-10-25 13:00:00|33615.9|33595.9|33686.9|33666.9|33701.9|33681.9|33615.9|33595.9|1080
1666703100000|2022-10-25 13:05:00|33682.8|33662.8|33656.9|33636.9|33696.9|33676.9|33651.9|33631.9|425
1666703400000|2022-10-25 13:10:00|33655.9|33635.9|33765.3|33745.3|33775.3|33755.3|33641.9|33621.9|593
1666703700000|2022-10-25 13:15:00|33766.8|33746.8|33841.8|33821.8|33841.8|33821.8|33756.8|33736.8|434
1666704000000|2022-10-25 13:20:00|33844.3|33824.3|33893.9|33873.9|33898|33878|33835|33815|494
1666704300000|2022-10-25 13:25:00|33891.4|33871.4|33927.1|33907.1|33933.7|33913.7|33848|33828|504
1666704600000|2022-10-25 13:30:00|33923.7|33903.7|33980.5|33960.5|33995.5|33975.5|33908.7|33888.7|1106
1666704900000|2022-10-25 13:35:00|33978|33958|33896.2|33876.2|33993|33973|33896.2|33876.2|553
1666705200000|2022-10-25 13:40:00|33897.1|33877.1|33882.1|33862.1|33897.7|33877.7|33823.7|33803.7|733
1666705500000|2022-10-25 13:45:00|33883.7|33863.7|34023.6|34003.6|34033.6|34013.6|33883.7|33863.7|908
1666705800000|2022-10-25 13:50:00|34027.7|34007.7|34058.6|34038.6|34060.2|34040.2|33960.2|33940.2|628
1666706100000|2022-10-25 13:55:00|34056.1|34036.1|34073.6|34053.6|34078.6|34058.6|34028.6|34008.6|797
1666706400000|2022-10-25 14:00:00|34075.2|34055.2|34062.7|34042.7|34103.6|34083.6|34051.1|34031.1|871
1666706700000|2022-10-25 14:05:00|34061.8|34041.8|34079.5|34059.5|34083.6|34063.6|34028.6|34008.6|430
1666707000000|2022-10-25 14:10:00|34086.1|34066.1|34058.6|34038.6|34093.6|34073.6|34033.6|34013.6|315
1666707300000|2022-10-25 14:15:00|34056.1|34036.1|34041.1|34021.1|34073.6|34053.6|34018.6|33998.6|366
1666707600000|2022-10-25 14:20:00|34042|34022|33990.9|33970.9|34043.6|34023.6|33949.3|33929.3|415
1666707900000|2022-10-25 14:25:00|33993.4|33973.4|34059.9|34039.9|34067.4|34047.4|33991.8|33971.8|465
1666708200000|2022-10-25 14:30:00|34062.4|34042.4|33981.5|33961.5|34063.4|34043.4|33975.6|33955.6|393
1666708500000|2022-10-25 14:35:00|33983.1|33963.1|33978.1|33958.1|33993.1|33973.1|33943.1|33923.1|344
1666708800000|2022-10-25 14:40:00|33979|33959|34000.8|33980.8|34027.4|34007.4|33974.9|33954.9|260
1666709100000|2022-10-25 14:45:00|34004|33984|33984.9|33964.9|34018.3|33998.3|33977.4|33957.4|316
1666709400000|2022-10-25 14:50:00|33986.5|33966.5|34014.9|33994.9|34024.9|34004.9|33979.9|33959.9|322
1666709700000|2022-10-25 14:55:00|34017.4|33997.4|33965.8|33945.8|34029.9|34009.9|33964.9|33944.9|657
1666710000000|2022-10-25 15:00:00|33969|33949|33974.9|33954.9|33993.3|33973.3|33957.4|33937.4|274
1666710300000|2022-10-25 15:05:00|33972.4|33952.4|34014.9|33994.9|34016.5|33996.5|33972.4|33952.4|301
1666710600000|2022-10-25 15:10:00|34016.5|33996.5|33989.9|33969.9|34029.9|34009.9|33977.4|33957.4|342
1666710900000|2022-10-25 15:15:00|33989|33969|34002.4|33982.4|34020.8|34000.8|33986.5|33966.5|224
1666711200000|2022-10-25 15:20:00|34001.5|33981.5|34009.9|33989.9|34009.9|33989.9|33964.9|33944.9|169
1666711500000|2022-10-25 15:25:00|34007.4|33987.4|34006.7|33986.7|34025.1|34005.1|33982.4|33962.4|436
1666711800000|2022-10-25 15:30:00|34005.8|33985.8|34066.7|34046.7|34068.3|34048.3|33995.8|33975.8|654
1666712100000|2022-10-25 15:35:00|34065.8|34045.8|34047.6|34027.6|34078.3|34058.3|34042.6|34022.6|250
1666712400000|2022-10-25 15:40:00|34046.7|34026.7|34006.7|33986.7|34050.8|34030.8|33991.7|33971.7|296
1666712700000|2022-10-25 15:45:00|34007.6|33987.6|34014.2|33994.2|34016.7|33996.7|33974.9|33954.9|285
1666713000000|2022-10-25 15:50:00|34015.1|33995.1|34012.6|33992.6|34019.2|33999.2|33988.3|33968.3|162
1666713300000|2022-10-25 15:55:00|34011|33991|33984.9|33964.9|34015.8|33995.8|33980.8|33960.8|213
1666713600000|2022-10-25 16:00:00|33983.3|33963.3|33973.3|33953.3|33988.3|33968.3|33967.4|33947.4|256
1666713900000|2022-10-25 16:05:00|33972.4|33952.4|33981.4|33961.4|33989.8|33969.8|33968.3|33948.3|179
1666714200000|2022-10-25 16:10:00|33982.3|33962.3|33994.8|33974.8|33999.8|33979.8|33965.8|33945.8|126
1666714500000|2022-10-25 16:15:00|33997.3|33977.3|34007.3|33987.3|34009.8|33989.8|33994.8|33974.8|107
1666714800000|2022-10-25 16:20:00|34004.8|33984.8|33994.8|33974.8|34009.8|33989.8|33979.8|33959.8|123
1666715100000|2022-10-25 16:25:00|33993.9|33973.9|33972.3|33952.3|33994.8|33974.8|33964.8|33944.8|158
1666715400000|2022-10-25 16:30:00|33970.7|33950.7|34004.8|33984.8|34012.3|33992.3|33964.8|33944.8|147
1666715700000|2022-10-25 16:35:00|34006.4|33986.4|34026.4|34006.4|34042.3|34022.3|34006.4|33986.4|215
1666716000000|2022-10-25 16:40:00|34023.9|34003.9|33984.8|33964.8|34028|34008|33981.4|33961.4|161
1666716300000|2022-10-25 16:45:00|33986.4|33966.4|33959.8|33939.8|33988.2|33968.2|33957.3|33937.3|206
1666716600000|2022-10-25 16:50:00|33960.7|33940.7|33937.3|33917.3|33984.8|33964.8|33937.3|33917.3|194
1666716900000|2022-10-25 16:55:00|33933.9|33913.9|33889.1|33869.1|33964.8|33944.8|33871.6|33851.6|1735
1666717200000|2022-10-25 17:00:00|33890|33870|33876.4|33856.4|33941.6|33921.6|33876.4|33856.4|498
1666717500000|2022-10-25 17:05:00|33877.3|33857.3|33919.8|33899.8|33929.8|33909.8|33874.8|33854.8|153
1666717800000|2022-10-25 17:10:00|33918.2|33898.2|33916.6|33896.6|33938.2|33918.2|33911.6|33891.6|66
1666718100000|2022-10-25 17:15:00|33919.1|33899.1|33916.6|33896.6|33928.2|33908.2|33901.6|33881.6|91
1666718400000|2022-10-25 17:20:00|33919.1|33899.1|33936.6|33916.6|33936.6|33916.6|33911.6|33891.6|83
1666718700000|2022-10-25 17:25:00|33939.1|33919.1|33949.1|33929.1|33975.7|33955.7|33936.6|33916.6|125
1666719000000|2022-10-25 17:30:00|33950.7|33930.7|33996.6|33976.6|34004.1|33984.1|33949.1|33929.1|248
1666719300000|2022-10-25 17:35:00|33991.6|33971.6|33961.6|33941.6|33996.6|33976.6|33961.6|33941.6|77
1666719600000|2022-10-25 17:40:00|33964.1|33944.1|33966.6|33946.6|33971.6|33951.6|33951.6|33931.6|53
1666719900000|2022-10-25 17:45:00|33969.1|33949.1|33974.1|33954.1|33981.6|33961.6|33961.6|33941.6|140
1666720200000|2022-10-25 17:50:00|33973.2|33953.2|33974.1|33954.1|33978.2|33958.2|33959.1|33939.1|68
1666720500000|2022-10-25 17:55:00|33976.6|33956.6|33984.1|33964.1|33991.6|33971.6|33966.6|33946.6|50
1666720800000|2022-10-25 18:00:00|33983.2|33963.2|33996.6|33976.6|33999.7|33979.7|33977.5|33957.5|41
1666721100000|2022-10-25 18:05:00|33994.7|33974.7|33999.7|33979.7|34002.2|33982.2|33984.7|33964.7|62
1666721400000|2022-10-25 18:10:00|34000.6|33980.6|33998.1|33978.1|34008.1|33988.1|33998.1|33978.1|76
1666721700000|2022-10-25 18:15:00|33996.6|33976.6|34008.1|33988.1|34017.2|33997.2|33991.6|33971.6|53
1666722000000|2022-10-25 18:20:00|34009.7|33989.7|34025.6|34005.6|34025.6|34005.6|34004.7|33984.7|27
1666722300000|2022-10-25 18:25:00|34024.7|34004.7|34030|34010|34030|34010|34019.7|33999.7|85
1666722600000|2022-10-25 18:30:00|34033.1|34013.1|34015.6|33995.6|34038.1|34018.1|34003.1|33983.1|47
1666722900000|2022-10-25 18:35:00|34013.1|33993.1|33998.1|33978.1|34018.1|33998.1|33994.7|33974.7|13
1666723200000|2022-10-25 18:40:00|34000.6|33980.6|33983.1|33963.1|34008.1|33988.1|33983.1|33963.1|22
1666723500000|2022-10-25 18:45:00|33984|33964|33980.6|33960.6|33984|33964|33971.5|33951.5|25
1666723800000|2022-10-25 18:50:00|33978.1|33958.1|33988.1|33968.1|33988.1|33968.1|33978.1|33958.1|36
1666724100000|2022-10-25 18:55:00|33989|33969|33988.1|33968.1|33993.1|33973.1|33983.1|33963.1|26
1666724400000|2022-10-25 19:00:00|33986.5|33966.5|33994|33974|34003.1|33983.1|33986.5|33966.5|12
1666724700000|2022-10-25 19:05:00|33994.9|33974.9|33999|33979|34006.5|33986.5|33994|33974|20
1666725000000|2022-10-25 19:10:00|33998.1|33978.1|34014.9|33994.9|34016.5|33996.5|33996.5|33976.5|10
1666725300000|2022-10-25 19:15:00|34016.5|33996.5|34012.4|33992.4|34019|33999|34001.5|33981.5|35
1666725600000|2022-10-25 19:20:00|34011.5|33991.5|34020.6|34000.6|34026.5|34006.5|34011.5|33991.5|30
1666725900000|2022-10-25 19:25:00|34021.5|34001.5|34020.6|34000.6|34029|34009|34014|33994|32
1666726200000|2022-10-25 19:30:00|34023.1|34003.1|34011.5|33991.5|34031.5|34011.5|34009|33989|46
1666726500000|2022-10-25 19:35:00|34010.6|33990.6|34011.5|33991.5|34019.7|33999.7|34004|33984|37
1666726800000|2022-10-25 19:40:00|34009.9|33989.9|34011.5|33991.5|34021.5|34001.5|34006.5|33986.5|20
1666727100000|2022-10-25 19:45:00|34009|33989|34018.1|33998.1|34021.5|34001.5|34001.5|33981.5|45
1666727400000|2022-10-25 19:50:00|34015.6|33995.6|34005.5|33985.5|34016.5|33996.5|34003|33983|19
1666727700000|2022-10-25 19:55:00|34003|33983|34028|34008|34030.5|34010.5|34003|33983|41
1666728000000|2022-10-25 20:00:00|34026.5|34006.5|33988|33968|34030.5|34010.5|33984.9|33964.9|131
1666728300000|2022-10-25 20:05:00|33990.5|33970.5|33991.4|33971.4|33998|33978|33988|33968|17
1666728600000|2022-10-25 20:10:00|33993|33973|33978|33958|33993|33973|33974.6|33954.6|30
1666728900000|2022-10-25 20:15:00|33980.5|33960.5|33973|33953|33983|33963|33968|33948|11
1666729200000|2022-10-25 20:20:00|33975.5|33955.5|33956.4|33936.4|33975.5|33955.5|33953|33933|41
1666729500000|2022-10-25 20:25:00|33955.5|33935.5|33951.4|33931.4|33968.9|33948.9|33948.9|33928.9|42
1666729800000|2022-10-25 20:30:00|33950.5|33930.5|33949.8|33929.8|33951.4|33931.4|33944.8|33924.8|21
1666730100000|2022-10-25 20:35:00|33951.4|33931.4|33962.3|33942.3|33962.3|33942.3|33951.4|33931.4|7
1666730400000|2022-10-25 20:40:00|33964.8|33944.8|33964.8|33944.8|33966.4|33946.4|33961.4|33941.4|3
1666730700000|2022-10-25 20:45:00|33966.4|33946.4|33958.9|33938.9|33968.9|33948.9|33954.8|33934.8|21
1666731000000|2022-10-25 20:50:00|33957.3|33937.3|33961.4|33941.4|33966.4|33946.4|33957.3|33937.3|13
1666731300000|2022-10-25 20:55:00|33962.3|33942.3|33950.5|33930.5|33966.4|33946.4|33950.5|33930.5|28
1666735200000|2022-10-25 22:00:00|33891.5|33871.5|33923.8|33903.8|33968.6|33948.6|33854.2|33834.2|61
1666735500000|2022-10-25 22:05:00|33926.3|33906.3|33941.3|33921.3|33941.3|33921.3|33926.3|33906.3|20
1666735800000|2022-10-25 22:10:00|33936.3|33916.3|33941.3|33921.3|33966.3|33946.3|33931.3|33911.3|42
1666736100000|2022-10-25 22:15:00|33942.2|33922.2|33934.7|33914.7|33951.3|33931.3|33928.8|33908.8|20
1666736400000|2022-10-25 22:20:00|33935.6|33915.6|33941.3|33921.3|33943.8|33923.8|33926.3|33906.3|5
1666736700000|2022-10-25 22:25:00|33943.8|33923.8|33918.8|33898.8|33946.3|33926.3|33916.3|33896.3|14
1666737000000|2022-10-25 22:30:00|33919.7|33899.7|33928.8|33908.8|33931.3|33911.3|33913.8|33893.8|26
1666737300000|2022-10-25 22:35:00|33931.3|33911.3|33921.3|33901.3|33931.3|33911.3|33918.8|33898.8|15
1666737600000|2022-10-25 22:40:00|33918.8|33898.8|33913.8|33893.8|33921.3|33901.3|33911.3|33891.3|9
1666737900000|2022-10-25 22:45:00|33914.7|33894.7|33911.3|33891.3|33916.3|33896.3|33908.8|33888.8|20
1666738200000|2022-10-25 22:50:00|33910.4|33890.4|33906.3|33886.3|33911.3|33891.3|33906.3|33886.3|26
1666738500000|2022-10-25 22:55:00|33905.4|33885.4|33906.3|33886.3|33907.9|33887.9|33903.8|33883.8|33
1666738800000|2022-10-25 23:00:00|33904.7|33884.7|33876.3|33856.3|33904.7|33884.7|33860.4|33840.4|82
1666739100000|2022-10-25 23:05:00|33878.8|33858.8|33873.8|33853.8|33878.8|33858.8|33867.9|33847.9|11
1666739400000|2022-10-25 23:10:00|33872.2|33852.2|33888.8|33868.8|33893.8|33873.8|33871.3|33851.3|38
1666739700000|2022-10-25 23:15:00|33891.3|33871.3|33901.3|33881.3|33903.8|33883.8|33891.3|33871.3|18
1666740000000|2022-10-25 23:20:00|33903.8|33883.8|33901.3|33881.3|33906.3|33886.3|33896.3|33876.3|23
1666740300000|2022-10-25 23:25:00|33903.8|33883.8|33898.7|33878.7|33903.8|33883.8|33898.7|33878.7|4
1666740600000|2022-10-25 23:30:00|33896.2|33876.2|33891.2|33871.2|33896.2|33876.2|33881.2|33861.2|10
1666740900000|2022-10-25 23:35:00|33892.1|33872.1|33898.7|33878.7|33901.2|33881.2|33886.2|33866.2|10
1666741200000|2022-10-25 23:40:00|33897.8|33877.8|33888.7|33868.7|33897.8|33877.8|33883.7|33863.7|9
1666741500000|2022-10-25 23:45:00|33893.7|33873.7|33903.7|33883.7|33906.2|33886.2|33893.7|33873.7|7
1666741800000|2022-10-25 23:50:00|33904.6|33884.6|33913.7|33893.7|33917.1|33897.1|33896.2|33876.2|18
1666742100000|2022-10-25 23:55:00|33910.5|33890.5|33908.7|33888.7|33913.7|33893.7|33901.2|33881.2|25
1666742400000|2022-10-26 00:00:00|33911.2|33891.2|33921.2|33901.2|33938.7|33918.7|33893.7|33873.7|101
1666742700000|2022-10-26 00:05:00|33918.7|33898.7|33871.2|33851.2|33921.2|33901.2|33868.7|33848.7|50
1666743000000|2022-10-26 00:10:00|33868.7|33848.7|33851.2|33831.2|33873.7|33853.7|33826.2|33806.2|90
1666743300000|2022-10-26 00:15:00|33855.3|33835.3|33856.2|33836.2|33861.2|33841.2|33841.2|33821.2|31
1666743600000|2022-10-26 00:20:00|33858.7|33838.7|33818.7|33798.7|33858.7|33838.7|33808.7|33788.7|56
1666743900000|2022-10-26 00:25:00|33821.2|33801.2|33881.2|33861.2|33881.2|33861.2|33816.2|33796.2|61
1666744200000|2022-10-26 00:30:00|33888.7|33868.7|33868.7|33848.7|33906.2|33886.2|33856.2|33836.2|73
1666744500000|2022-10-26 00:35:00|33867.8|33847.8|33863.7|33843.7|33873.7|33853.7|33843.7|33823.7|21
1666744800000|2022-10-26 00:40:00|33866.2|33846.2|33838.7|33818.7|33866.2|33846.2|33837.8|33817.8|24
1666745100000|2022-10-26 00:45:00|33839.6|33819.6|33776.2|33756.2|33846.2|33826.2|33768.7|33748.7|118
1666745400000|2022-10-26 00:50:00|33774.6|33754.6|33786.2|33766.2|33818.7|33798.7|33773.7|33753.7|56
1666745700000|2022-10-26 00:55:00|33782.8|33762.8|33813.7|33793.7|33818.7|33798.7|33778.7|33758.7|47
1666746000000|2022-10-26 01:00:00|33812.8|33792.8|33778.7|33758.7|33854.6|33834.6|33773.7|33753.7|261
1666746300000|2022-10-26 01:05:00|33776.2|33756.2|33766.8|33746.8|33789.3|33769.3|33759.3|33739.3|171
1666746600000|2022-10-26 01:10:00|33765.9|33745.9|33784.3|33764.3|33799.3|33779.3|33760.9|33740.9|129
1666746900000|2022-10-26 01:15:00|33783.4|33763.4|33876.8|33856.8|33905.9|33885.9|33776.8|33756.8|334
1666747200000|2022-10-26 01:20:00|33873.4|33853.4|33893.4|33873.4|33926.8|33906.8|33866.8|33846.8|183
1666747500000|2022-10-26 01:25:00|33889.3|33869.3|33854.3|33834.3|33892.7|33872.7|33851.8|33831.8|91
1666747800000|2022-10-26 01:30:00|33852.7|33832.7|33901.8|33881.8|33901.8|33881.8|33851.8|33831.8|57
1666748100000|2022-10-26 01:35:00|33899.3|33879.3|33951.6|33931.6|33973.2|33953.2|33896.8|33876.8|209
1666748400000|2022-10-26 01:40:00|33952.5|33932.5|33925|33905|33962.5|33942.5|33907.5|33887.5|74
1666748700000|2022-10-26 01:45:00|33922.5|33902.5|33960|33940|33962.5|33942.5|33915.9|33895.9|73
1666749000000|2022-10-26 01:50:00|33957.5|33937.5|33947.5|33927.5|33960|33940|33917.5|33897.5|45
1666749300000|2022-10-26 01:55:00|33946.6|33926.6|33940|33920|33949.1|33929.1|33931.6|33911.6|51
1666749600000|2022-10-26 02:00:00|33940.9|33920.9|33970|33950|33980|33960|33940|33920|82
1666749900000|2022-10-26 02:05:00|33969.1|33949.1|33977.5|33957.5|33980|33960|33947.5|33927.5|90
1666750200000|2022-10-26 02:10:00|33979.1|33959.1|33975.9|33955.9|33987.5|33967.5|33964.1|33944.1|103
1666750500000|2022-10-26 02:15:00|33978.4|33958.4|33969.1|33949.1|33980|33960|33952.5|33932.5|39
1666750800000|2022-10-26 02:20:00|33974.1|33954.1|33936.6|33916.6|33974.1|33954.1|33936.6|33916.6|50
1666751100000|2022-10-26 02:25:00|33934.1|33914.1|34005.9|33985.9|34005.9|33985.9|33932.5|33912.5|68
1666751400000|2022-10-26 02:30:00|34007.5|33987.5|34022.5|34002.5|34036.6|34016.6|33992.5|33972.5|76
1666751700000|2022-10-26 02:35:00|34025|34005|34035|34015|34040|34020|34020|34000|90
1666752000000|2022-10-26 02:40:00|34035.9|34015.9|34072.4|34052.4|34081.5|34061.5|34012.5|33992.5|135
1666752300000|2022-10-26 02:45:00|34073.4|34053.4|34059.9|34039.9|34077.4|34057.4|34059.9|34039.9|85
1666752600000|2022-10-26 02:50:00|34062.4|34042.4|34029.9|34009.9|34072.4|34052.4|34029.9|34009.9|75
1666752900000|2022-10-26 02:55:00|34032.4|34012.4|34041.5|34021.5|34054.9|34034.9|34014.9|33994.9|94
1666753200000|2022-10-26 03:00:00|34039.9|34019.9|34047.4|34027.4|34064.9|34044.9|34037.4|34017.4|41
1666753500000|2022-10-26 03:05:00|34049.9|34029.9|34032.4|34012.4|34067.4|34047.4|34032.4|34012.4|46
1666753800000|2022-10-26 03:10:00|34029.9|34009.9|34037.4|34017.4|34039|34019|34012.4|33992.4|69
1666754100000|2022-10-26 03:15:00|34036.5|34016.5|34064.9|34044.9|34069.9|34049.9|34026.5|34006.5|79
1666754400000|2022-10-26 03:20:00|34063.3|34043.3|34109.2|34089.2|34112.6|34092.6|34050.6|34030.6|203
1666754700000|2022-10-26 03:25:00|34106.7|34086.7|34166.7|34146.7|34190.1|34170.1|34101.7|34081.7|285
1666755000000|2022-10-26 03:30:00|34164.2|34144.2|34129.2|34109.2|34174.2|34154.2|34126.7|34106.7|127
1666755300000|2022-10-26 03:35:00|34126.7|34106.7|34129.2|34109.2|34136.7|34116.7|34114.2|34094.2|92
1666755600000|2022-10-26 03:40:00|34126.7|34106.7|34124.2|34104.2|34126.7|34106.7|34119.2|34099.2|18
1666755900000|2022-10-26 03:45:00|34126.7|34106.7|34169.2|34149.2|34169.2|34149.2|34124.2|34104.2|37
1666756200000|2022-10-26 03:50:00|34166.7|34146.7|34171.7|34151.7|34176.7|34156.7|34146.7|34126.7|40
1666756500000|2022-10-26 03:55:00|34169.2|34149.2|34154.2|34134.2|34171.7|34151.7|34151.7|34131.7|40
1666756800000|2022-10-26 04:00:00|34155.1|34135.1|34146.7|34126.7|34160.1|34140.1|34140.1|34120.1|25
1666757100000|2022-10-26 04:05:00|34145.1|34125.1|34156.7|34136.7|34161.7|34141.7|34144.2|34124.2|29
1666757400000|2022-10-26 04:10:00|34155.1|34135.1|34139.2|34119.2|34156.7|34136.7|34139.2|34119.2|14
1666757700000|2022-10-26 04:15:00|34138.3|34118.3|34142.6|34122.6|34144.2|34124.2|34131.7|34111.7|31
1666758000000|2022-10-26 04:20:00|34141.7|34121.7|34129.2|34109.2|34146.7|34126.7|34126.7|34106.7|16
1666758300000|2022-10-26 04:25:00|34127.6|34107.6|34131.7|34111.7|34131.7|34111.7|34112.6|34092.6|27
1666758600000|2022-10-26 04:30:00|34129.2|34109.2|34125.1|34105.1|34138.5|34118.5|34121.7|34101.7|41
1666758900000|2022-10-26 04:35:00|34127.6|34107.6|34113.2|34093.2|34127.6|34107.6|34095.7|34075.7|40
1666759200000|2022-10-26 04:40:00|34111.6|34091.6|34104.1|34084.1|34117.5|34097.5|34104.1|34084.1|22
1666759500000|2022-10-26 04:45:00|34100|34080|34094.1|34074.1|34104.1|34084.1|34094.1|34074.1|24
1666759800000|2022-10-26 04:50:00|34096.6|34076.6|34114.1|34094.1|34115|34095|34092.5|34072.5|12
1666760100000|2022-10-26 04:55:00|34111.6|34091.6|34099.1|34079.1|34111.6|34091.6|34094.1|34074.1|19
1666760400000|2022-10-26 05:00:00|34096.6|34076.6|34111.6|34091.6|34125|34105|34092.5|34072.5|43
1666760700000|2022-10-26 05:05:00|34107.5|34087.5|34069.1|34049.1|34107.5|34087.5|34060.7|34040.7|67
1666761000000|2022-10-26 05:10:00|34068.2|34048.2|34044.1|34024.1|34074.1|34054.1|34041.6|34021.6|104
1666761300000|2022-10-26 05:15:00|34045|34025|34051.6|34031.6|34054.1|34034.1|34034.1|34014.1|54
1666761600000|2022-10-26 05:20:00|34049.1|34029.1|34074.1|34054.1|34076.6|34056.6|34036.6|34016.6|65
1666761900000|2022-10-26 05:25:00|34071.6|34051.6|34097.5|34077.5|34099.1|34079.1|34056.6|34036.6|97
1666762200000|2022-10-26 05:30:00|34096.6|34076.6|34110|34090|34123.2|34103.2|34080.9|34060.9|349
1666762500000|2022-10-26 05:35:00|34111.6|34091.6|34184.1|34164.1|34194.1|34174.1|34088.2|34068.2|160
1666762800000|2022-10-26 05:40:00|34181.6|34161.6|34221.6|34201.6|34224.1|34204.1|34174.1|34154.1|133
1666763100000|2022-10-26 05:45:00|34219.1|34199.1|34199.1|34179.1|34231.6|34211.6|34194.1|34174.1|123
1666763400000|2022-10-26 05:50:00|34196.6|34176.6|34173.2|34153.2|34204.1|34184.1|34160.7|34140.7|110
1666763700000|2022-10-26 05:55:00|34174.1|34154.1|34127.5|34107.5|34188.2|34168.2|34122.3|34102.3|79
1666764000000|2022-10-26 06:00:00|34126.6|34106.6|34157.3|34137.3|34160|34140|34104.1|34084.1|186
1666764300000|2022-10-26 06:05:00|34158.2|34138.2|34186.6|34166.6|34201.6|34181.6|34146.6|34126.6|151
1666764600000|2022-10-26 06:10:00|34187.5|34167.5|34249.1|34229.1|34260|34240|34185|34165|203
1666764900000|2022-10-26 06:15:00|34247.5|34227.5|34219.1|34199.1|34250.7|34230.7|34211.6|34191.6|156
1666765200000|2022-10-26 06:20:00|34220.7|34200.7|34211.5|34191.5|34223.2|34203.2|34196.6|34176.6|91
1666765500000|2022-10-26 06:25:00|34214|34194|34194|34174|34214|34194|34169|34149|106
1666765800000|2022-10-26 06:30:00|34189.9|34169.9|34178.1|34158.1|34209|34189|34174.9|34154.9|117
1666766100000|2022-10-26 06:35:00|34176.5|34156.5|34221.5|34201.5|34221.5|34201.5|34163.1|34143.1|145
1666766400000|2022-10-26 06:40:00|34223.1|34203.1|34234|34214|34248.1|34228.1|34206.5|34186.5|88
1666766700000|2022-10-26 06:45:00|34233.1|34213.1|34274|34254|34274|34254|34224|34204|177
1666767000000|2022-10-26 06:50:00|34273.1|34253.1|34244|34224|34286.5|34266.5|34239|34219|186
1666767300000|2022-10-26 06:55:00|34244.9|34224.9|34244.9|34224.9|34251.5|34231.5|34234|34214|135
1666767600000|2022-10-26 07:00:00|34249.9|34229.9|34234|34214|34270.8|34250.8|34232.4|34212.4|275
1666767900000|2022-10-26 07:05:00|34233.1|34213.1|34255.8|34235.8|34275.8|34255.8|34198.3|34178.3|137
1666768200000|2022-10-26 07:10:00|34258.3|34238.3|34285.1|34265.1|34302.6|34282.6|34233.3|34213.3|214
1666768500000|2022-10-26 07:15:00|34287.6|34267.6|34312.6|34292.6|34327.6|34307.6|34280.1|34260.1|148
1666768800000|2022-10-26 07:20:00|34315.1|34295.1|34369.4|34349.4|34371.9|34351.9|34309.4|34289.4|266
1666769100000|2022-10-26 07:25:00|34368.5|34348.5|34420.3|34400.3|34424.4|34404.4|34346.9|34326.9|281
1666769400000|2022-10-26 07:30:00|34421.9|34401.9|34434.4|34414.4|34440.3|34420.3|34397.8|34377.8|187
1666769700000|2022-10-26 07:35:00|34435.3|34415.3|34416.9|34396.9|34454.4|34434.4|34413.5|34393.5|266
1666770000000|2022-10-26 07:40:00|34419.4|34399.4|34441|34421|34449.4|34429.4|34399.4|34379.4|215
1666770300000|2022-10-26 07:45:00|34440.1|34420.1|34454.4|34434.4|34472.8|34452.8|34426.9|34406.9|216
1666770600000|2022-10-26 07:50:00|34455.2|34435.2|34444.3|34424.3|34461.9|34441.9|34411.9|34391.9|187
1666770900000|2022-10-26 07:55:00|34445.9|34425.9|34442.7|34422.7|34467|34447|34436.8|34416.8|233
1666771200000|2022-10-26 08:00:00|34443.6|34423.6|34482.9|34462.9|34482.9|34462.9|34441.1|34421.1|327
1666771500000|2022-10-26 08:05:00|34483.8|34463.8|34530.4|34510.4|34555.4|34535.4|34482.9|34462.9|416
1666771800000|2022-10-26 08:10:00|34532|34512|34372.9|34352.9|34532.9|34512.9|34372.9|34352.9|399
1666772100000|2022-10-26 08:15:00|34377.9|34357.9|34377|34357|34392.9|34372.9|34327|34307|250
1666772400000|2022-10-26 08:20:00|34376.1|34356.1|34442.9|34422.9|34447.9|34427.9|34376.1|34356.1|188
1666772700000|2022-10-26 08:25:00|34442|34422|34440.4|34420.4|34452.9|34432.9|34430.4|34410.4|95
1666773000000|2022-10-26 08:30:00|34442.9|34422.9|34462.9|34442.9|34462.9|34442.9|34431.3|34411.3|107
1666773300000|2022-10-26 08:35:00|34465.4|34445.4|34530.4|34510.4|34543.8|34523.8|34465.4|34445.4|173
1666773600000|2022-10-26 08:40:00|34529.5|34509.5|34447.9|34427.9|34540.4|34520.4|34445.4|34425.4|154
1666773900000|2022-10-26 08:45:00|34448.8|34428.8|34497.7|34477.7|34513.6|34493.6|34448.8|34428.8|347
1666774200000|2022-10-26 08:50:00|34500.2|34480.2|34533.6|34513.6|34542|34522|34498.6|34478.6|83
1666774500000|2022-10-26 08:55:00|34536.1|34516.1|34524.5|34504.5|34536.1|34516.1|34485.2|34465.2|79
1666774800000|2022-10-26 09:00:00|34523.6|34503.6|34528.6|34508.6|34552|34532|34522|34502|105
1666775100000|2022-10-26 09:05:00|34527|34507|34472.7|34452.7|34532|34512|34467.7|34447.7|90
1666775400000|2022-10-26 09:10:00|34476.8|34456.8|34525.2|34505.2|34529.3|34509.3|34460.2|34440.2|238
1666775700000|2022-10-26 09:15:00|34527.7|34507.7|34569.4|34549.4|34581|34561|34521.1|34501.1|208
1666776000000|2022-10-26 09:20:00|34570.3|34550.3|34523.5|34503.5|34583.5|34563.5|34511|34491|100
1666776300000|2022-10-26 09:25:00|34521.9|34501.9|34496.9|34476.9|34524.4|34504.4|34491|34471|91
1666776600000|2022-10-26 09:30:00|34497.8|34477.8|34546|34526|34546|34526|34496.9|34476.9|88
1666776900000|2022-10-26 09:35:00|34543.5|34523.5|34581|34561|34588.5|34568.5|34541.9|34521.9|96
1666777200000|2022-10-26 09:40:00|34578.5|34558.5|34576.9|34556.9|34583.5|34563.5|34551|34531|117
1666777500000|2022-10-26 09:45:00|34576|34556|34561|34541|34581|34561|34516|34496|128
1666777800000|2022-10-26 09:50:00|34563.5|34543.5|34558.5|34538.5|34586|34566|34533.5|34513.5|140
1666778100000|2022-10-26 09:55:00|34561|34541|34523.5|34503.5|34576|34556|34521|34501|75
1666778400000|2022-10-26 10:00:00|34526|34506|34513.5|34493.5|34546.9|34526.9|34513.5|34493.5|107
1666778700000|2022-10-26 10:05:00|34512.6|34492.6|34532.8|34512.8|34558.5|34538.5|34512.6|34492.6|72
1666779000000|2022-10-26 10:10:00|34531.9|34511.9|34511|34491|34531.9|34511.9|34490.1|34470.1|305
1666779300000|2022-10-26 10:15:00|34511.9|34491.9|34468.5|34448.5|34518.5|34498.5|34461|34441|65
1666779600000|2022-10-26 10:20:00|34471|34451|34456|34436|34473.5|34453.5|34426|34406|152
1666779900000|2022-10-26 10:25:00|34458.5|34438.5|34451|34431|34486|34466|34446|34426|124
1666780200000|2022-10-26 10:30:00|34451.9|34431.9|34505.1|34485.1|34533.5|34513.5|34451.9|34431.9|98
1666780500000|2022-10-26 10:35:00|34503.5|34483.5|34506.9|34486.9|34518.5|34498.5|34488.5|34468.5|71
1666780800000|2022-10-26 10:40:00|34506|34486|34551.9|34531.9|34567.7|34547.7|34506|34486|139
1666781100000|2022-10-26 10:45:00|34551.8|34531.8|34576|34556|34584.2|34564.2|34551|34531|141
1666781400000|2022-10-26 10:50:00|34573.5|34553.5|34575.9|34555.9|34590.9|34570.9|34567.6|34547.6|126
1666781700000|2022-10-26 10:55:00|34570.9|34550.9|34575.2|34555.2|34600.2|34580.2|34569.3|34549.3|123
1666782000000|2022-10-26 11:00:00|34574.3|34554.3|34607.7|34587.7|34618.6|34598.6|34567.7|34547.7|185
1666782300000|2022-10-26 11:05:00|34605.2|34585.2|34638.6|34618.6|34652|34632|34593.6|34573.6|168
1666782600000|2022-10-26 11:10:00|34639.5|34619.5|34672.7|34652.7|34681.1|34661.1|34637.7|34617.7|248
1666782900000|2022-10-26 11:15:00|34670.2|34650.2|34745.6|34725.6|34750.6|34730.6|34664.5|34644.5|850
1666783200000|2022-10-26 11:20:00|34743.1|34723.1|34757.3|34737.3|34761.5|34741.5|34708.1|34688.1|469
1666783500000|2022-10-26 11:25:00|34755.7|34735.7|34758.9|34738.9|34764.8|34744.8|34727.2|34707.2|453
1666783800000|2022-10-26 11:30:00|34754.8|34734.8|34734.1|34714.1|34779.8|34759.8|34720.7|34700.7|525
1666784100000|2022-10-26 11:35:00|34735.7|34715.7|34730.7|34710.7|34751.6|34731.6|34723.2|34703.2|228
1666784400000|2022-10-26 11:40:00|34731.6|34711.6|34726.4|34706.4|34736.6|34716.6|34710|34690|202
1666784700000|2022-10-26 11:45:00|34727.3|34707.3|34734.6|34714.6|34735.5|34715.5|34719.6|34699.6|207
1666785000000|2022-10-26 11:50:00|34735.5|34715.5|34738|34718|34757.1|34737.1|34727.1|34707.1|267
1666785300000|2022-10-26 11:55:00|34738.9|34718.9|34760.5|34740.5|34768|34748|34738.9|34718.9|318
1666785600000|2022-10-26 12:00:00|34761.4|34741.4|34804.8|34784.8|34813|34793|34748|34728|465
1666785900000|2022-10-26 12:05:00|34807.3|34787.3|34813.9|34793.9|34824.8|34804.8|34779.8|34759.8|408
1666786200000|2022-10-26 12:10:00|34811.4|34791.4|34847.3|34827.3|34854.8|34834.8|34789.8|34769.8|457
1666786500000|2022-10-26 12:15:00|34845.7|34825.7|34833.9|34813.9|34864.8|34844.8|34817.3|34797.3|423
1666786800000|2022-10-26 12:20:00|34834.8|34814.8|34782.3|34762.3|34838.2|34818.2|34741.2|34721.2|526
1666787100000|2022-10-26 12:25:00|34783.9|34763.9|34802.3|34782.3|34804.8|34784.8|34758.7|34738.7|260
1666787400000|2022-10-26 12:30:00|34804.8|34784.8|34804.8|34784.8|34822.3|34802.3|34790.7|34770.7|398
1666787700000|2022-10-26 12:35:00|34809.8|34789.8|34818.1|34798.1|34855.6|34835.6|34794.8|34774.8|561
1666788000000|2022-10-26 12:40:00|34819|34799|34831.5|34811.5|34841.5|34821.5|34808.1|34788.1|312
1666788300000|2022-10-26 12:45:00|34826.5|34806.5|34830.8|34810.8|34832.4|34812.4|34808.3|34788.3|560
1666788600000|2022-10-26 12:50:00|34829.9|34809.9|34821.5|34801.5|34833.3|34813.3|34791.5|34771.5|382
1666788900000|2022-10-26 12:55:00|34824.9|34804.9|34836.5|34816.5|34836.5|34816.5|34794.9|34774.9|504
1666789200000|2022-10-26 13:00:00|34831.5|34811.5|34905.2|34885.2|34995.1|34975.1|34821.5|34801.5|2280
1666789500000|2022-10-26 13:05:00|34904.3|34884.3|34836.7|34816.7|34904.3|34884.3|34828.4|34808.4|654
1666789800000|2022-10-26 13:10:00|34835.8|34815.8|34825|34805|34853.4|34833.4|34790.1|34770.1|621
1666790100000|2022-10-26 13:15:00|34824.2|34804.2|34790|34770|34829.2|34809.2|34766.7|34746.7|681
1666790400000|2022-10-26 13:20:00|34790.9|34770.9|34785|34765|34805|34785|34772.5|34752.5|358
1666790700000|2022-10-26 13:25:00|34782.5|34762.5|34791.6|34771.6|34815|34795|34780|34760|330
1666791000000|2022-10-26 13:30:00|34790|34770|34863.4|34843.4|34866.6|34846.6|34785|34765|801
1666791300000|2022-10-26 13:35:00|34862.5|34842.5|34935|34915|34937.5|34917.5|34843.4|34823.4|881
1666791600000|2022-10-26 13:40:00|34935.9|34915.9|34864.3|34844.3|34940.9|34920.9|34846.8|34826.8|547
1666791900000|2022-10-26 13:45:00|34866.8|34846.8|34955.2|34935.2|34976.8|34956.8|34862.5|34842.5|819
1666792200000|2022-10-26 13:50:00|34956.8|34936.8|34900|34880|34970|34950|34900|34880|598
1666792500000|2022-10-26 13:55:00|34904.1|34884.1|34916|34896|34961.8|34941.8|34900.9|34880.9|541
1666792800000|2022-10-26 14:00:00|34915.2|34895.2|34960.3|34940.3|35049.6|35029.6|34915.2|34895.2|1851
1666793100000|2022-10-26 14:05:00|34962.8|34942.8|34924.4|34904.4|34985.3|34965.3|34909.4|34889.4|728
1666793400000|2022-10-26 14:10:00|34926.9|34906.9|34956|34936|34971|34951|34903.5|34883.5|440
1666793700000|2022-10-26 14:15:00|34958.5|34938.5|34992.8|34972.8|34999.4|34979.4|34951.2|34931.2|695
1666794000000|2022-10-26 14:20:00|34994.4|34974.4|34934.4|34914.4|34995.3|34975.3|34930.3|34910.3|460
1666794300000|2022-10-26 14:25:00|34935.3|34915.3|34970.1|34950.1|34983.5|34963.5|34931.2|34911.2|587
1666794600000|2022-10-26 14:30:00|34969.4|34949.4|34978.5|34958.5|34994.4|34974.4|34953.5|34933.5|434
1666794900000|2022-10-26 14:35:00|34974.4|34954.4|35031.9|35011.9|35036.2|35016.2|34973.5|34953.5|734
1666795200000|2022-10-26 14:40:00|35030.3|35010.3|35085.6|35065.6|35102.2|35082.2|35027.8|35007.8|1030
1666795500000|2022-10-26 14:45:00|35086.5|35066.5|35085.6|35065.6|35099|35079|35052.2|35032.2|786
1666795800000|2022-10-26 14:50:00|35086.5|35066.5|35067.4|35047.4|35098.1|35078.1|35062.4|35042.4|880
1666796100000|2022-10-26 14:55:00|35064|35044|35065.6|35045.6|35065.6|35045.6|35015.6|34995.6|449
1666796400000|2022-10-26 15:00:00|35063.8|35043.8|35177.3|35157.3|35179.8|35159.8|35063.8|35043.8|886
1666796700000|2022-10-26 15:05:00|35175.6|35155.6|35202.3|35182.3|35212.3|35192.3|35157.3|35137.3|934
1666797000000|2022-10-26 15:10:00|35200.7|35180.7|35267.3|35247.3|35274.7|35254.7|35200.7|35180.7|901
1666797300000|2022-10-26 15:15:00|35268.9|35248.9|35319.1|35299.1|35330|35310|35247.3|35227.3|1014
1666797600000|2022-10-26 15:20:00|35320|35300|35312.3|35292.3|35325.7|35305.7|35304.1|35284.1|884
1666797900000|2022-10-26 15:25:00|35316.4|35296.4|35364.8|35344.8|35385.7|35365.7|35308.2|35288.2|991
1666798200000|2022-10-26 15:30:00|35362.3|35342.3|35392.3|35372.3|35400.7|35380.7|35347.3|35327.3|615
1666798500000|2022-10-26 15:35:00|35391.4|35371.4|35403.2|35383.2|35412.3|35392.3|35384.8|35364.8|426
1666798800000|2022-10-26 15:40:00|35401.6|35381.6|35375.5|35355.5|35401.6|35381.6|35372.1|35352.1|765
1666799100000|2022-10-26 15:45:00|35374.6|35354.6|35384.6|35364.6|35397.1|35377.1|35359.6|35339.6|764
1666799400000|2022-10-26 15:50:00|35383.7|35363.7|35315.5|35295.5|35388|35368|35310.5|35290.5|596
1666799700000|2022-10-26 15:55:00|35313.7|35293.7|35288.7|35268.7|35330.5|35310.5|35288.7|35268.7|774
1666800000000|2022-10-26 16:00:00|35289.6|35269.6|35273.5|35253.5|35307.1|35287.1|35273.5|35253.5|906
1666800300000|2022-10-26 16:05:00|35270.3|35250.3|35280.3|35260.3|35280.3|35260.3|35243.5|35223.5|815
1666800600000|2022-10-26 16:10:00|35278.7|35258.7|35276.9|35256.9|35292.8|35272.8|35261.9|35241.9|568
1666800900000|2022-10-26 16:15:00|35274.4|35254.4|35300.3|35280.3|35311.9|35291.9|35270.3|35250.3|659
1666801200000|2022-10-26 16:20:00|35301.2|35281.2|35337.8|35317.8|35337.8|35317.8|35298.7|35278.7|415
1666801500000|2022-10-26 16:25:00|35335.3|35315.3|35345.1|35325.1|35345.1|35325.1|35333.5|35313.5|327
1666801800000|2022-10-26 16:30:00|35349.2|35329.2|35353.3|35333.3|35395.1|35375.1|35349.2|35329.2|659
1666802100000|2022-10-26 16:35:00|35354.9|35334.9|35343.3|35323.3|35363.3|35343.3|35338.3|35318.3|273
1666802400000|2022-10-26 16:40:00|35348.3|35328.3|35374.2|35354.2|35374.2|35354.2|35339.2|35319.2|335
1666802700000|2022-10-26 16:45:00|35375.8|35355.8|35349.9|35329.9|35381.5|35361.5|35347.4|35327.4|417
1666803000000|2022-10-26 16:50:00|35348.3|35328.3|35350.6|35330.6|35353.3|35333.3|35328.1|35308.1|556
1666803300000|2022-10-26 16:55:00|35346.5|35326.5|35318.9|35298.9|35359.9|35339.9|35313.9|35293.9|2253
1666803600000|2022-10-26 17:00:00|35315.5|35295.5|35273.4|35253.4|35315.5|35295.5|35258.4|35238.4|1451
1666803900000|2022-10-26 17:05:00|35275|35255|35261.7|35241.7|35277.5|35257.5|35249.2|35229.2|414
1666804200000|2022-10-26 17:10:00|35263.3|35243.3|35281.6|35261.6|35283.3|35263.3|35256.7|35236.7|122
1666804500000|2022-10-26 17:15:00|35283.3|35263.3|35294.1|35274.1|35296.6|35276.6|35269.9|35249.9|152
1666804800000|2022-10-26 17:20:00|35296.6|35276.6|35265.7|35245.7|35304.1|35284.1|35258.2|35238.2|180
1666805100000|2022-10-26 17:25:00|35263.2|35243.2|35238.2|35218.2|35268.2|35248.2|35218.2|35198.2|287
1666805400000|2022-10-26 17:30:00|35239.9|35219.9|35213.2|35193.2|35249.9|35229.9|35209.8|35189.8|234
1666805700000|2022-10-26 17:35:00|35214.1|35194.1|35240.9|35220.9|35245|35225|35213.2|35193.2|166
1666806000000|2022-10-26 17:40:00|35240|35220|35268.4|35248.4|35268.4|35248.4|35237.5|35217.5|91
1666806300000|2022-10-26 17:45:00|35270|35250|35261.8|35241.8|35270|35250|35256.8|35236.8|109
1666806600000|2022-10-26 17:50:00|35260.1|35240.1|35276.7|35256.7|35276.7|35256.7|35260.1|35240.1|136
1666806900000|2022-10-26 17:55:00|35271.7|35251.7|35266.7|35246.7|35274.2|35254.2|35236.7|35216.7|93
1666807200000|2022-10-26 18:00:00|35264.2|35244.2|35271.9|35251.9|35276.7|35256.7|35261.7|35241.7|112
1666807500000|2022-10-26 18:05:00|35270.1|35250.1|35296.9|35276.9|35298.5|35278.5|35268.5|35248.5|144
1666807800000|2022-10-26 18:10:00|35296|35276|35273.5|35253.5|35308.5|35288.5|35273.5|35253.5|144
1666808100000|2022-10-26 18:15:00|35272.6|35252.6|35261|35241|35273.5|35253.5|35244.4|35224.4|65
1666808400000|2022-10-26 18:20:00|35261.9|35241.9|35249.4|35229.4|35271|35251|35233.5|35213.5|65
1666808700000|2022-10-26 18:25:00|35248.5|35228.5|35228.5|35208.5|35252.6|35232.6|35217.6|35197.6|68
1666809000000|2022-10-26 18:30:00|35227.6|35207.6|35251|35231|35251|35231|35223.5|35203.5|80
1666809300000|2022-10-26 18:35:00|35250.1|35230.1|35261.8|35241.8|35261.8|35241.8|35246.8|35226.8|59
1666809600000|2022-10-26 18:40:00|35262.7|35242.7|35250.2|35230.2|35265.9|35245.9|35240.9|35220.9|120
1666809900000|2022-10-26 18:45:00|35251.1|35231.1|35256.1|35236.1|35269.3|35249.3|35248.6|35228.6|27
1666810200000|2022-10-26 18:50:00|35257.7|35237.7|35251.1|35231.1|35260.2|35240.2|35244.3|35224.3|25
1666810500000|2022-10-26 18:55:00|35248.6|35228.6|35277.7|35257.7|35291.1|35271.1|35245.2|35225.2|103
1666810800000|2022-10-26 19:00:00|35275.2|35255.2|35225.2|35205.2|35275.2|35255.2|35222.7|35202.7|49
1666811100000|2022-10-26 19:05:00|35222.7|35202.7|35232.7|35212.7|35235.2|35215.2|35202.7|35182.7|62
1666811400000|2022-10-26 19:10:00|35231.8|35211.8|35250.2|35230.2|35255.2|35235.2|35226|35206|134
1666811700000|2022-10-26 19:15:00|35252.7|35232.7|35275.2|35255.2|35283.4|35263.4|35250.2|35230.2|42
1666812000000|2022-10-26 19:20:00|35275.1|35255.1|35265.1|35245.1|35283.5|35263.5|35260.1|35240.1|45
1666812300000|2022-10-26 19:25:00|35266.9|35246.9|35256.7|35236.7|35280.1|35260.1|35245.1|35225.1|47
1666812600000|2022-10-26 19:30:00|35257.6|35237.6|35262.6|35242.6|35277.6|35257.6|35255.1|35235.1|39
1666812900000|2022-10-26 19:35:00|35261.7|35241.7|35259.2|35239.2|35270.1|35250.1|35250.1|35230.1|26
1666813200000|2022-10-26 19:40:00|35260.1|35240.1|35260.1|35240.1|35277.6|35257.6|35255.1|35235.1|49
1666813500000|2022-10-26 19:45:00|35259.2|35239.2|35281.9|35261.9|35282.8|35262.8|35255.1|35235.1|83
1666813800000|2022-10-26 19:50:00|35279.4|35259.4|35312.6|35292.6|35315.1|35295.1|35271|35251|103
1666814100000|2022-10-26 19:55:00|35311|35291|35336.7|35316.7|35336.7|35316.7|35304.2|35284.2|122
1666814400000|2022-10-26 20:00:00|35336|35316|35324.2|35304.2|35337.6|35317.6|35305.1|35285.1|74
1666814700000|2022-10-26 20:05:00|35325.1|35305.1|35307.6|35287.6|35341.7|35321.7|35302.6|35282.6|58
1666815000000|2022-10-26 20:10:00|35308.5|35288.5|35320.1|35300.1|35321|35301|35300.1|35280.1|57
1666815300000|2022-10-26 20:15:00|35318.4|35298.4|35315.9|35295.9|35323.4|35303.4|35312.6|35292.6|23
1666815600000|2022-10-26 20:20:00|35315.1|35295.1|35306.8|35286.8|35315.1|35295.1|35302.5|35282.5|24
1666815900000|2022-10-26 20:25:00|35305.9|35285.9|35287.5|35267.5|35310|35290|35285|35265|71
1666816200000|2022-10-26 20:30:00|35285.9|35265.9|35292.5|35272.5|35299.3|35279.3|35285.9|35265.9|49
1666816500000|2022-10-26 20:35:00|35290.9|35270.9|35285|35265|35290.9|35270.9|35282.5|35262.5|21
1666816800000|2022-10-26 20:40:00|35282.5|35262.5|35268.4|35248.4|35282.5|35262.5|35268.4|35248.4|39
1666817100000|2022-10-26 20:45:00|35270|35250|35260.9|35240.9|35288.4|35268.4|35260.9|35240.9|73
1666817400000|2022-10-26 20:50:00|35265|35245|35270|35250|35272.5|35252.5|35265|35245|38
1666817700000|2022-10-26 20:55:00|35272.5|35252.5|35275|35255|35282.5|35262.5|35270|35250|69
1666821600000|2022-10-26 22:00:00|35131.4|35111.4|35218.3|35198.3|35264.2|35244.2|35127.9|35107.9|88
1666821900000|2022-10-26 22:05:00|35215.8|35195.8|35235.8|35215.8|35235.8|35215.8|35214.1|35194.1|35
1666822200000|2022-10-26 22:10:00|35240.8|35220.8|35249.9|35229.9|35249.9|35229.9|35232.4|35212.4|35
1666822500000|2022-10-26 22:15:00|35247.4|35227.4|35248.2|35228.2|35259.1|35239.1|35247.4|35227.4|18
1666822800000|2022-10-26 22:20:00|35249.1|35229.1|35243.2|35223.2|35253.2|35233.2|35235.7|35215.7|3
1666823100000|2022-10-26 22:25:00|35246.5|35226.5|35253.2|35233.2|35253.2|35233.2|35243.2|35223.2|16
1666823400000|2022-10-26 22:30:00|35250.7|35230.7|35258.2|35238.2|35258.2|35238.2|35248.2|35228.2|22
1666823700000|2022-10-26 22:35:00|35259.1|35239.1|35263.2|35243.2|35270|35250|35255.7|35235.7|27
1666824000000|2022-10-26 22:40:00|35265.7|35245.7|35276.6|35256.6|35278.3|35258.3|35264.8|35244.8|19
1666824300000|2022-10-26 22:45:00|35274.8|35254.8|35269.8|35249.8|35274.8|35254.8|35266.4|35246.4|21
1666824600000|2022-10-26 22:50:00|35267.3|35247.3|35262.3|35242.3|35274.1|35254.1|35259.8|35239.8|19
1666824900000|2022-10-26 22:55:00|35261.4|35241.4|35244.8|35224.8|35261.4|35241.4|35242.3|35222.3|20
1666825200000|2022-10-26 23:00:00|35239.8|35219.8|35277.4|35257.4|35280.8|35260.8|35237.3|35217.3|48
1666825500000|2022-10-26 23:05:00|35276.5|35256.5|35269.8|35249.8|35277.4|35257.4|35269.8|35249.8|1
1666825800000|2022-10-26 23:10:00|35268.2|35248.2|35274.8|35254.8|35277.3|35257.3|35264.8|35244.8|15
1666826100000|2022-10-26 23:15:00|35273.9|35253.9|35275.6|35255.6|35291.5|35271.5|35267.3|35247.3|40
1666826400000|2022-10-26 23:20:00|35276.5|35256.5|35277.3|35257.3|35284.8|35264.8|35274.8|35254.8|13
1666826700000|2022-10-26 23:25:00|35278.9|35258.9|35275.6|35255.6|35279.8|35259.8|35274.7|35254.7|8
1666827000000|2022-10-26 23:30:00|35277.2|35257.2|35292.2|35272.2|35307.2|35287.2|35267.2|35247.2|29
1666827300000|2022-10-26 23:35:00|35290.6|35270.6|35279.7|35259.7|35297.2|35277.2|35279.7|35259.7|23
1666827600000|2022-10-26 23:40:00|35282.2|35262.2|35269.7|35249.7|35282.2|35262.2|35269.7|35249.7|21
1666827900000|2022-10-26 23:45:00|35271.5|35251.5|35269.7|35249.7|35281.3|35261.3|35267.2|35247.2|28
1666828200000|2022-10-26 23:50:00|35270.6|35250.6|35284.7|35264.7|35284.7|35264.7|35270.6|35250.6|22
1666828500000|2022-10-26 23:55:00|35289.7|35269.7|35314.7|35294.7|35317.2|35297.2|35289.7|35269.7|27
1666828800000|2022-10-27 00:00:00|35317.2|35297.2|35221.3|35201.3|35324.7|35304.7|35218.8|35198.8|299
1666829100000|2022-10-27 00:05:00|35219.7|35199.7|35238.8|35218.8|35252.2|35232.2|35219.7|35199.7|169
1666829400000|2022-10-27 00:10:00|35242.2|35222.2|35289.7|35269.7|35299.7|35279.7|35239.7|35219.7|64
1666829700000|2022-10-27 00:15:00|35287.2|35267.2|35314.7|35294.7|35317.2|35297.2|35277.2|35257.2|79
1666830000000|2022-10-27 00:20:00|35315.5|35295.5|35299.7|35279.7|35319.7|35299.7|35293.8|35273.8|35
1666830300000|2022-10-27 00:25:00|35297.2|35277.2|35284.6|35264.6|35298.8|35278.8|35272.1|35252.1|44
1666830600000|2022-10-27 00:30:00|35287.1|35267.1|35280.5|35260.5|35287.1|35267.1|35247.1|35227.1|70
1666830900000|2022-10-27 00:35:00|35281.4|35261.4|35257.1|35237.1|35281.4|35261.4|35234.6|35214.6|53
1666831200000|2022-10-27 00:40:00|35258.8|35238.8|35261.2|35241.2|35267.1|35247.1|35244.6|35224.6|65
1666831500000|2022-10-27 00:45:00|35263.7|35243.7|35267.1|35247.1|35269.6|35249.6|35249.6|35229.6|33
1666831800000|2022-10-27 00:50:00|35269.6|35249.6|35249.6|35229.6|35269.6|35249.6|35246.4|35226.4|65
1666832100000|2022-10-27 00:55:00|35247.1|35227.1|35247.1|35227.1|35267.1|35247.1|35244.6|35224.6|97
1666832400000|2022-10-27 01:00:00|35244.6|35224.6|35357.1|35337.1|35370.5|35350.5|35244.6|35224.6|521
1666832700000|2022-10-27 01:05:00|35359.6|35339.6|35328.7|35308.7|35374.6|35354.6|35327.1|35307.1|193
1666833000000|2022-10-27 01:10:00|35327.1|35307.1|35329.4|35309.4|35330.3|35310.3|35300.3|35280.3|156
1666833300000|2022-10-27 01:15:00|35327.8|35307.8|35292.8|35272.8|35335.3|35315.3|35250.3|35230.3|237
1666833600000|2022-10-27 01:20:00|35295.3|35275.3|35222.1|35202.1|35313.7|35293.7|35209.6|35189.6|190
1666833900000|2022-10-27 01:25:00|35224.6|35204.6|35243.7|35223.7|35249.6|35229.6|35192.1|35172.1|258
1666834200000|2022-10-27 01:30:00|35244.6|35224.6|35269.5|35249.5|35269.5|35249.5|35208.7|35188.7|146
1666834500000|2022-10-27 01:35:00|35272|35252|35307|35287|35309.5|35289.5|35260.4|35240.4|174
1666834800000|2022-10-27 01:40:00|35307.9|35287.9|35246.9|35226.9|35337|35317|35242.8|35222.8|171
1666835100000|2022-10-27 01:45:00|35244.4|35224.4|35237.8|35217.8|35250.3|35230.3|35200.3|35180.3|170
1666835400000|2022-10-27 01:50:00|35238.6|35218.6|35216|35196|35248.6|35228.6|35190.3|35170.3|235
1666835700000|2022-10-27 01:55:00|35218.5|35198.5|35216|35196|35231|35211|35208.5|35188.5|174
1666836000000|2022-10-27 02:00:00|35214.4|35194.4|35168.5|35148.5|35216|35196|35160.1|35140.1|231
1666836300000|2022-10-27 02:05:00|35166|35146|35180.1|35160.1|35196.9|35176.9|35166|35146|144
1666836600000|2022-10-27 02:10:00|35179.2|35159.2|35133.5|35113.5|35179.2|35159.2|35121|35101|224
1666836900000|2022-10-27 02:15:00|35136|35116|35141|35121|35156.8|35136.8|35133.5|35113.5|120
1666837200000|2022-10-27 02:20:00|35138.5|35118.5|35126.8|35106.8|35140.1|35120.1|35108.5|35088.5|160
1666837500000|2022-10-27 02:25:00|35128.5|35108.5|35086.7|35066.7|35128.5|35108.5|35069.2|35049.2|250
1666837800000|2022-10-27 02:30:00|35085.8|35065.8|35090.1|35070.1|35107.4|35087.4|35055.1|35035.1|205
1666838100000|2022-10-27 02:35:00|35090.9|35070.9|35065.9|35045.9|35090.9|35070.9|35051.7|35031.7|115
1666838400000|2022-10-27 02:40:00|35066.8|35046.8|35023.4|35003.4|35069.3|35049.3|35018.4|34998.4|253
1666838700000|2022-10-27 02:45:00|35025.9|35005.9|35132.7|35112.7|35145.2|35125.2|35025.9|35005.9|223
1666839000000|2022-10-27 02:50:00|35130.2|35110.2|35113.5|35093.5|35140.9|35120.9|35112.7|35092.7|118
1666839300000|2022-10-27 02:55:00|35112.7|35092.7|35100.2|35080.2|35135.2|35115.2|35092.7|35072.7|101
1666839600000|2022-10-27 03:00:00|35101|35081|35082.6|35062.6|35126.8|35106.8|35082.6|35062.6|66
1666839900000|2022-10-27 03:05:00|35080.1|35060.1|35172.6|35152.6|35172.6|35152.6|35080.1|35060.1|130
1666840200000|2022-10-27 03:10:00|35167.6|35147.6|35146.8|35126.8|35175.1|35155.1|35132.6|35112.6|90
1666840500000|2022-10-27 03:15:00|35147.6|35127.6|35162.6|35142.6|35180.1|35160.1|35146.8|35126.8|65
1666840800000|2022-10-27 03:20:00|35160.1|35140.1|35130.1|35110.1|35160.1|35140.1|35115.9|35095.9|65
1666841100000|2022-10-27 03:25:00|35132.6|35112.6|35115.1|35095.1|35136.7|35116.7|35115.1|35095.1|52
1666841400000|2022-10-27 03:30:00|35116.7|35096.7|35142.6|35122.6|35145.1|35125.1|35110.1|35090.1|24
1666841700000|2022-10-27 03:35:00|35145.1|35125.1|35182.6|35162.6|35182.6|35162.6|35135.1|35115.1|134
1666842000000|2022-10-27 03:40:00|35185.1|35165.1|35215.1|35195.1|35235.1|35215.1|35185.1|35165.1|231
1666842300000|2022-10-27 03:45:00|35212.6|35192.6|35240.9|35220.9|35240.9|35220.9|35207.6|35187.6|144
1666842600000|2022-10-27 03:50:00|35240.1|35220.1|35263.4|35243.4|35268.4|35248.4|35232.6|35212.6|94
1666842900000|2022-10-27 03:55:00|35262.6|35242.6|35260.1|35240.1|35265.9|35245.9|35245.1|35225.1|45
1666843200000|2022-10-27 04:00:00|35259.2|35239.2|35220.1|35200.1|35259.2|35239.2|35217.6|35197.6|30
1666843500000|2022-10-27 04:05:00|35218.4|35198.4|35200|35180|35225.9|35205.9|35195|35175|66
1666843800000|2022-10-27 04:10:00|35202.5|35182.5|35201.7|35181.7|35208.4|35188.4|35196.7|35176.7|32
1666844100000|2022-10-27 04:15:00|35200|35180|35210|35190|35210|35190|35197.5|35177.5|7
1666844400000|2022-10-27 04:20:00|35207.5|35187.5|35195|35175|35212.5|35192.5|35187.5|35167.5|39
1666844700000|2022-10-27 04:25:00|35195.9|35175.9|35220|35200|35220.9|35200.9|35195.9|35175.9|18
1666845000000|2022-10-27 04:30:00|35218.4|35198.4|35227.5|35207.5|35244.1|35224.1|35218.4|35198.4|81
1666845300000|2022-10-27 04:35:00|35230|35210|35210|35190|35240|35220|35206.6|35186.6|41
1666845600000|2022-10-27 04:40:00|35209.1|35189.1|35209.1|35189.1|35223.4|35203.4|35206.6|35186.6|15
1666845900000|2022-10-27 04:45:00|35207.5|35187.5|35225|35205|35227.5|35207.5|35200|35180|25
1666846200000|2022-10-27 04:50:00|35224.1|35204.1|35250|35230|35252.5|35232.5|35213.3|35193.3|35
1666846500000|2022-10-27 04:55:00|35249.1|35229.1|35232.5|35212.5|35265|35245|35230|35210|35
1666846800000|2022-10-27 05:00:00|35230.8|35210.8|35228.3|35208.3|35247.5|35227.5|35217.5|35197.5|67
1666847100000|2022-10-27 05:05:00|35230|35210|35212.4|35192.4|35232.5|35212.5|35200|35180|74
1666847400000|2022-10-27 05:10:00|35213.3|35193.3|35254.2|35234.2|35270.1|35250.1|35202.4|35182.4|102
1666847700000|2022-10-27 05:15:00|35249.2|35229.2|35226.7|35206.7|35254.2|35234.2|35219.2|35199.2|74
1666848000000|2022-10-27 05:20:00|35231.7|35211.7|35263.3|35243.3|35263.3|35243.3|35219.2|35199.2|153
1666848300000|2022-10-27 05:25:00|35262.4|35242.4|35204.9|35184.9|35277.4|35257.4|35197.4|35177.4|63
1666848600000|2022-10-27 05:30:00|35202.4|35182.4|35132.3|35112.3|35202.4|35182.4|35113.2|35093.2|466
1666848900000|2022-10-27 05:35:00|35133.2|35113.2|35266.5|35246.5|35277.4|35257.4|35133.2|35113.2|234
1666849200000|2022-10-27 05:40:00|35264|35244|35309|35289|35309|35289|35261.5|35241.5|120
1666849500000|2022-10-27 05:45:00|35312.4|35292.4|35277.4|35257.4|35325.6|35305.6|35277.4|35257.4|142
1666849800000|2022-10-27 05:50:00|35274.9|35254.9|35269.9|35249.9|35287.4|35267.4|35252.4|35232.4|80
1666850100000|2022-10-27 05:55:00|35272.4|35252.4|35259|35239|35297.4|35277.4|35256.5|35236.5|82
1666850400000|2022-10-27 06:00:00|35259.9|35239.9|35251.5|35231.5|35282.4|35262.4|35248.2|35228.2|126
1666850700000|2022-10-27 06:05:00|35252.4|35232.4|35162.4|35142.4|35260.7|35240.7|35154.9|35134.9|147
1666851000000|2022-10-27 06:10:00|35164.9|35144.9|35163.2|35143.2|35172.4|35152.4|35141.5|35121.5|135
1666851300000|2022-10-27 06:15:00|35164.8|35144.8|35174.8|35154.8|35187.3|35167.3|35138.2|35118.2|141
1666851600000|2022-10-27 06:20:00|35176.5|35156.5|35099.8|35079.8|35177.3|35157.3|35099.8|35079.8|128
1666851900000|2022-10-27 06:25:00|35097.3|35077.3|35100.6|35080.6|35120.6|35100.6|35079.7|35059.7|231
1666852200000|2022-10-27 06:30:00|35099.7|35079.7|35019.6|34999.6|35103.9|35083.9|35003|34983|508
1666852500000|2022-10-27 06:35:00|35018.7|34998.7|35040.5|35020.5|35055.5|35035.5|35018.7|34998.7|215
1666852800000|2022-10-27 06:40:00|35033.8|35013.8|35003.8|34983.8|35055.4|35035.4|35000.4|34980.4|176
1666853100000|2022-10-27 06:45:00|35005.4|34985.4|35054.6|35034.6|35059.6|35039.6|35005.4|34985.4|123
1666853400000|2022-10-27 06:50:00|35055.4|35035.4|35037.1|35017.1|35067.9|35047.9|35028.7|35008.7|110
1666853700000|2022-10-27 06:55:00|35039.6|35019.6|35015.4|34995.4|35042.1|35022.1|34987.9|34967.9|235
1666854000000|2022-10-27 07:00:00|35012|34992|35112|35092|35112|35092|34979.5|34959.5|279
1666854300000|2022-10-27 07:05:00|35109.5|35089.5|35134.5|35114.5|35162|35142|35092|35072|232
1666854600000|2022-10-27 07:10:00|35137.9|35117.9|35122|35102|35174.5|35154.5|35119.5|35099.5|121
1666854900000|2022-10-27 07:15:00|35119.5|35099.5|35081.1|35061.1|35129.5|35109.5|35073.7|35053.7|135
1666855200000|2022-10-27 07:20:00|35082|35062|35044.5|35024.5|35104.5|35084.5|35044.5|35024.5|134
1666855500000|2022-10-27 07:25:00|35042|35022|34942.9|34922.9|35087|35067|34909.5|34889.5|412
1666855800000|2022-10-27 07:30:00|34944.5|34924.5|34972.9|34952.9|34985.4|34965.4|34939.6|34919.6|147
1666856100000|2022-10-27 07:35:00|34976.2|34956.2|35021.2|35001.2|35021.2|35001.2|34973.7|34953.7|171
1666856400000|2022-10-27 07:40:00|35020.4|35000.4|34993.7|34973.7|35021.2|35001.2|34959.5|34939.5|175
1666856700000|2022-10-27 07:45:00|34995.4|34975.4|34992.8|34972.8|34997|34977|34956.2|34936.2|163
1666857000000|2022-10-27 07:50:00|34996.2|34976.2|34970.3|34950.3|35001.2|34981.2|34970.3|34950.3|132
1666857300000|2022-10-27 07:55:00|34972.8|34952.8|34975.3|34955.3|34975.3|34955.3|34945.3|34925.3|144
1666857600000|2022-10-27 08:00:00|34980.3|34960.3|35001.2|34981.2|35020.3|35000.3|34959.5|34939.5|208
1666857900000|2022-10-27 08:05:00|35005.3|34985.3|34990.3|34970.3|35006.2|34986.2|34950.3|34930.3|126
1666858200000|2022-10-27 08:10:00|34986.2|34966.2|35062|35042|35066.9|35046.9|34977.8|34957.8|342
1666858500000|2022-10-27 08:15:00|35063.7|35043.7|35172|35152|35201.2|35181.2|35063.7|35043.7|446
1666858800000|2022-10-27 08:20:00|35173.7|35153.7|35136.9|35116.9|35179.5|35159.5|35125.3|35105.3|322
1666859100000|2022-10-27 08:25:00|35137.8|35117.8|35161.9|35141.9|35196.9|35176.9|35134.4|35114.4|162
1666859400000|2022-10-27 08:30:00|35164.4|35144.4|35139.4|35119.4|35174.4|35154.4|35129.4|35109.4|112
1666859700000|2022-10-27 08:35:00|35136|35116|35126.9|35106.9|35141|35121|35121.9|35101.9|107
1666860000000|2022-10-27 08:40:00|35129.4|35109.4|35040.2|35020.2|35129.4|35109.4|35017.7|34997.7|227
1666860300000|2022-10-27 08:45:00|35041|35021|35065.2|35045.2|35075.2|35055.2|35032.7|35012.7|73
1666860600000|2022-10-27 08:50:00|35062.7|35042.7|35105.1|35085.1|35116|35096|35062.7|35042.7|120
1666860900000|2022-10-27 08:55:00|35106|35086|35045.1|35025.1|35106|35086|35045.1|35025.1|148
1666861200000|2022-10-27 09:00:00|35047.6|35027.6|35009.4|34989.4|35056|35036|35004.4|34984.4|139
1666861500000|2022-10-27 09:05:00|35006|34986|35003.5|34983.5|35008.5|34988.5|34967.6|34947.6|109
1666861800000|2022-10-27 09:10:00|35004.4|34984.4|34982.6|34962.6|35026|35006|34982.6|34962.6|84
1666862100000|2022-10-27 09:15:00|34981|34961|34981|34961|35011|34991|34975.1|34955.1|131
1666862400000|2022-10-27 09:20:00|34979.3|34959.3|34980.1|34960.1|35000.1|34980.1|34966|34946|127
1666862700000|2022-10-27 09:25:00|34981|34961|34987.6|34967.6|34997.6|34977.6|34962.6|34942.6|121
1666863000000|2022-10-27 09:30:00|34986.7|34966.7|35002.6|34982.6|35012.6|34992.6|34985.1|34965.1|145
1666863300000|2022-10-27 09:35:00|35004.2|34984.2|34998.3|34978.3|35006.7|34986.7|34982.6|34962.6|70
1666863600000|2022-10-27 09:40:00|35000.1|34980.1|34986.7|34966.7|35005.1|34985.1|34985.1|34965.1|63
1666863900000|2022-10-27 09:45:00|34985.1|34965.1|34859.1|34839.1|34990.1|34970.1|34833.3|34813.3|535
1666864200000|2022-10-27 09:50:00|34856.6|34836.6|34874.2|34854.2|34900.8|34880.8|34852.5|34832.5|230
1666864500000|2022-10-27 09:55:00|34875.1|34855.1|34837.4|34817.4|34887.6|34867.6|34837.4|34817.4|74
1666864800000|2022-10-27 10:00:00|34840.8|34820.8|34868.3|34848.3|34872.4|34852.4|34834.9|34814.9|136
1666865100000|2022-10-27 10:05:00|34869.9|34849.9|34856.7|34836.7|34875.8|34855.8|34843.3|34823.3|67
1666865400000|2022-10-27 10:10:00|34859.2|34839.2|34913.3|34893.3|34922.4|34902.4|34857.4|34837.4|177
1666865700000|2022-10-27 10:15:00|34918.3|34898.3|34890.8|34870.8|34918.3|34898.3|34880.8|34860.8|112
1666866000000|2022-10-27 10:20:00|34892.4|34872.4|34867.4|34847.4|34900.8|34880.8|34850.8|34830.8|54
1666866300000|2022-10-27 10:25:00|34865.8|34845.8|34898.3|34878.3|34901.6|34881.6|34860.8|34840.8|129
1666866600000|2022-10-27 10:30:00|34899.1|34879.1|34883.3|34863.3|34899.1|34879.1|34873.3|34853.3|102
1666866900000|2022-10-27 10:35:00|34884.9|34864.9|34900.8|34880.8|34903.3|34883.3|34841.6|34821.6|130
1666867200000|2022-10-27 10:40:00|34901.6|34881.6|34893.3|34873.3|34903.3|34883.3|34873.3|34853.3|123
1666867500000|2022-10-27 10:45:00|34895.8|34875.8|34878.2|34858.2|34898.3|34878.3|34874.9|34854.9|122
1666867800000|2022-10-27 10:50:00|34875.7|34855.7|34895.7|34875.7|34896.6|34876.6|34853.2|34833.2|111
1666868100000|2022-10-27 10:55:00|34898.2|34878.2|34900.7|34880.7|34920.7|34900.7|34890.7|34870.7|85
1666868400000|2022-10-27 11:00:00|34899.1|34879.1|34915.7|34895.7|34930.7|34910.7|34898.2|34878.2|101
1666868700000|2022-10-27 11:05:00|34916.6|34896.6|34958.2|34938.2|34960.7|34940.7|34895.7|34875.7|91
1666869000000|2022-10-27 11:10:00|34957.4|34937.4|34950.7|34930.7|34957.4|34937.4|34933.2|34913.2|69
1666869300000|2022-10-27 11:15:00|34952.3|34932.3|34945.7|34925.7|34959.1|34939.1|34930.7|34910.7|109
1666869600000|2022-10-27 11:20:00|34948.2|34928.2|34969.9|34949.9|34974.9|34954.9|34928.2|34908.2|111
1666869900000|2022-10-27 11:25:00|34970.8|34950.8|34990.8|34970.8|34997.4|34977.4|34970.8|34950.8|142
1666870200000|2022-10-27 11:30:00|34993.3|34973.3|34973.2|34953.2|34999.9|34979.9|34952.3|34932.3|313
1666870500000|2022-10-27 11:35:00|34974|34954|34972.3|34952.3|34978.2|34958.2|34954|34934|166
1666870800000|2022-10-27 11:40:00|34973.2|34953.2|34962.3|34942.3|34993.2|34973.2|34956.4|34936.4|115
1666871100000|2022-10-27 11:45:00|34963.2|34943.2|34970.7|34950.7|34970.7|34950.7|34951.4|34931.4|145
1666871400000|2022-10-27 11:50:00|34971.5|34951.5|34985.7|34965.7|34988.2|34968.2|34950.7|34930.7|173
1666871700000|2022-10-27 11:55:00|34984.8|34964.8|35028.1|35008.1|35031.5|35011.5|34973.2|34953.2|293
1666872000000|2022-10-27 12:00:00|35033.1|35013.1|35101.6|35081.6|35105|35085|35033.1|35013.1|627
1666872300000|2022-10-27 12:05:00|35100|35080|35121.6|35101.6|35121.6|35101.6|35080|35060|334
1666872600000|2022-10-27 12:10:00|35125.7|35105.7|35075.6|35055.6|35139.9|35119.9|35065.6|35045.6|400
1666872900000|2022-10-27 12:15:00|35073.1|35053.1|35040.6|35020.6|35078.1|35058.1|35007.3|34987.3|533
1666873200000|2022-10-27 12:20:00|35035.6|35015.6|35023.9|35003.9|35050.6|35030.6|34975.6|34955.6|438
1666873500000|2022-10-27 12:25:00|35024.7|35004.7|35044|35024|35044.8|35024.8|34996.5|34976.5|306
1666873800000|2022-10-27 12:30:00|35044.8|35024.8|35117.3|35097.3|35202.3|35182.3|35044.8|35024.8|955
1666874100000|2022-10-27 12:35:00|35114.8|35094.8|35069.1|35049.1|35134|35114|35063.2|35043.2|417
1666874400000|2022-10-27 12:40:00|35072.4|35052.4|35126.5|35106.5|35126.5|35106.5|35059.9|35039.9|413
1666874700000|2022-10-27 12:45:00|35128.2|35108.2|35101.5|35081.5|35166.5|35146.5|35052.4|35032.4|624
1666875000000|2022-10-27 12:50:00|35106.5|35086.5|35101.5|35081.5|35154|35134|35100.7|35080.7|463
1666875300000|2022-10-27 12:55:00|35106.5|35086.5|35135.7|35115.7|35158.9|35138.9|35084|35064|466
1666875600000|2022-10-27 13:00:00|35137.3|35117.3|35126.5|35106.5|35170.7|35150.7|35058.2|35038.2|1089
1666875900000|2022-10-27 13:05:00|35124|35104|35173.2|35153.2|35190.7|35170.7|35101.5|35081.5|565
1666876200000|2022-10-27 13:10:00|35170.7|35150.7|35135|35115|35180.7|35160.7|35122.5|35102.5|750
1666876500000|2022-10-27 13:15:00|35135.8|35115.8|35223.4|35203.4|35271.7|35251.7|35135.8|35115.8|1130
1666876800000|2022-10-27 13:20:00|35221.7|35201.7|35182.4|35162.4|35238.3|35218.3|35172.4|35152.4|411
1666877100000|2022-10-27 13:25:00|35184.9|35164.9|35164.9|35144.9|35212.4|35192.4|35161.6|35141.6|275
1666877400000|2022-10-27 13:30:00|35164.1|35144.1|35189.9|35169.9|35221.6|35201.6|35164.1|35144.1|737
1666877700000|2022-10-27 13:35:00|35189.1|35169.1|35254.1|35234.1|35258.3|35238.3|35139.9|35119.9|689
1666878000000|2022-10-27 13:40:00|35258.3|35238.3|35311.6|35291.6|35311.6|35291.6|35226.6|35206.6|754
1666878300000|2022-10-27 13:45:00|35315|35295|35221.6|35201.6|35387.5|35367.5|35219.1|35199.1|1382
1666878600000|2022-10-27 13:50:00|35222.5|35202.5|35161.6|35141.6|35235|35215|35149.1|35129.1|628
1666878900000|2022-10-27 13:55:00|35160.8|35140.8|35203.9|35183.9|35215.7|35195.7|35144.9|35124.9|825
1666879200000|2022-10-27 14:00:00|35203.2|35183.2|35273.2|35253.2|35273.2|35253.2|35192.3|35172.3|645
1666879500000|2022-10-27 14:05:00|35272.3|35252.3|35236.4|35216.4|35313.1|35293.1|35234.8|35214.8|603
1666879800000|2022-10-27 14:10:00|35235.6|35215.6|35273.1|35253.1|35293.9|35273.9|35176.4|35156.4|571
1666880100000|2022-10-27 14:15:00|35272.3|35252.3|35297.3|35277.3|35319.8|35299.8|35265.5|35245.5|650
1666880400000|2022-10-27 14:20:00|35298.1|35278.1|35285.5|35265.5|35303.1|35283.1|35259.7|35239.7|377
1666880700000|2022-10-27 14:25:00|35284.7|35264.7|35334.8|35314.8|35334.8|35314.8|35246.4|35226.4|539
1666881000000|2022-10-27 14:30:00|35333.1|35313.1|35430.6|35410.6|35443.1|35423.1|35323.1|35303.1|1022
1666881300000|2022-10-27 14:35:00|35429|35409|35353.9|35333.9|35440.6|35420.6|35343|35323|586
1666881600000|2022-10-27 14:40:00|35351.4|35331.4|35239.6|35219.6|35356.4|35336.4|35236.3|35216.3|789
1666881900000|2022-10-27 14:45:00|35238.8|35218.8|35249.6|35229.6|35274.6|35254.6|35229.6|35209.6|508
1666882200000|2022-10-27 14:50:00|35252.1|35232.1|35289.6|35269.6|35295.5|35275.5|35244.6|35224.6|309
1666882500000|2022-10-27 14:55:00|35287.1|35267.1|35221.3|35201.3|35292.1|35272.1|35211.3|35191.3|444
1666882800000|2022-10-27 15:00:00|35218.8|35198.8|35231.3|35211.3|35251.3|35231.3|35191.3|35171.3|419
1666883100000|2022-10-27 15:05:00|35233.8|35213.8|35263.8|35243.8|35268|35248|35226.3|35206.3|370
1666883400000|2022-10-27 15:10:00|35264.7|35244.7|35287.2|35267.2|35303.8|35283.8|35264.7|35244.7|350
1666883700000|2022-10-27 15:15:00|35286.3|35266.3|35266.3|35246.3|35296.3|35276.3|35253|35233|235
1666884000000|2022-10-27 15:20:00|35265.5|35245.5|35332.2|35312.2|35333.8|35313.8|35261.3|35241.3|270
1666884300000|2022-10-27 15:25:00|35331.3|35311.3|35326.3|35306.3|35331.3|35311.3|35295.4|35275.4|297
1666884600000|2022-10-27 15:30:00|35324.7|35304.7|35297.2|35277.2|35346.3|35326.3|35291.3|35271.3|508
1666884900000|2022-10-27 15:35:00|35301.3|35281.3|35239.6|35219.6|35321.3|35301.3|35198.7|35178.7|436
1666885200000|2022-10-27 15:40:00|35238.7|35218.7|35217.8|35197.8|35253.7|35233.7|35196.2|35176.2|452
1666885500000|2022-10-27 15:45:00|35213.7|35193.7|35252|35232|35257.8|35237.8|35195.3|35175.3|334
1666885800000|2022-10-27 15:50:00|35249.5|35229.5|35156.8|35136.8|35254.4|35234.4|35137.7|35117.7|555
1666886100000|2022-10-27 15:55:00|35158.5|35138.5|35086.8|35066.8|35183.6|35163.6|35084.3|35064.3|408
1666886400000|2022-10-27 16:00:00|35084.3|35064.3|35109.3|35089.3|35128.5|35108.5|35079.3|35059.3|498
1666886700000|2022-10-27 16:05:00|35102.6|35082.6|35108.5|35088.5|35135.1|35115.1|35090.1|35070.1|444
1666887000000|2022-10-27 16:10:00|35107.6|35087.6|35085.1|35065.1|35108.5|35088.5|35063.5|35043.5|292
1666887300000|2022-10-27 16:15:00|35087.6|35067.6|35027.6|35007.6|35101|35081|35027.6|35007.6|402
1666887600000|2022-10-27 16:20:00|35026.8|35006.8|35047.6|35027.6|35062.6|35042.6|35022.6|35002.6|251
1666887900000|2022-10-27 16:25:00|35046|35026|35038.5|35018.5|35059.3|35039.3|35037.6|35017.6|418
1666888200000|2022-10-27 16:30:00|35040.1|35020.1|35079.3|35059.3|35088.5|35068.5|35037.6|35017.6|496
1666888500000|2022-10-27 16:35:00|35076.8|35056.8|35074.3|35054.3|35091|35071|35057.7|35037.7|227
1666888800000|2022-10-27 16:40:00|35073.5|35053.5|35084.3|35064.3|35099.3|35079.3|35073.5|35053.5|188
1666889100000|2022-10-27 16:45:00|35079.3|35059.3|35094.3|35074.3|35104.3|35084.3|35074.3|35054.3|282
1666889400000|2022-10-27 16:50:00|35095.2|35075.2|35104.3|35084.3|35114.3|35094.3|35094.3|35074.3|314
1666889700000|2022-10-27 16:55:00|35106.8|35086.8|35110.9|35090.9|35122.6|35102.6|35087.6|35067.6|1986
1666890000000|2022-10-27 17:00:00|35112.6|35092.6|35129.3|35109.3|35131.8|35111.8|35072.6|35052.6|469
1666890300000|2022-10-27 17:05:00|35128.4|35108.4|35169.3|35149.3|35169.3|35149.3|35124.3|35104.3|186
1666890600000|2022-10-27 17:10:00|35170.1|35150.1|35186.8|35166.8|35197.6|35177.6|35162.6|35142.6|493
1666890900000|2022-10-27 17:15:00|35182.6|35162.6|35199.3|35179.3|35199.3|35179.3|35169.3|35149.3|136
1666891200000|2022-10-27 17:20:00|35194.3|35174.3|35189.3|35169.3|35214.3|35194.3|35189.3|35169.3|108
1666891500000|2022-10-27 17:25:00|35190.9|35170.9|35164.3|35144.3|35194.3|35174.3|35161.8|35141.8|175
1666891800000|2022-10-27 17:30:00|35165.1|35145.1|35164.2|35144.2|35179.2|35159.2|35164.2|35144.2|136
1666892100000|2022-10-27 17:35:00|35165.1|35145.1|35163.4|35143.4|35180.9|35160.9|35162.5|35142.5|167
1666892400000|2022-10-27 17:40:00|35162.5|35142.5|35177.5|35157.5|35190|35170|35162.5|35142.5|47
1666892700000|2022-10-27 17:45:00|35175.9|35155.9|35182.5|35162.5|35192.5|35172.5|35170|35150|46
1666893000000|2022-10-27 17:50:00|35179.2|35159.2|35170|35150|35179.2|35159.2|35157.5|35137.5|97
1666893300000|2022-10-27 17:55:00|35167.5|35147.5|35162.5|35142.5|35182.5|35162.5|35157.5|35137.5|61
1666893600000|2022-10-27 18:00:00|35161.6|35141.6|35152.5|35132.5|35165|35145|35147.5|35127.5|67
1666893900000|2022-10-27 18:05:00|35147.5|35127.5|35108.3|35088.3|35147.5|35127.5|35098.3|35078.3|42
1666894200000|2022-10-27 18:10:00|35107.5|35087.5|35098.3|35078.3|35112.5|35092.5|35071.6|35051.6|61
1666894500000|2022-10-27 18:15:00|35100.8|35080.8|35110.8|35090.8|35120.8|35100.8|35095.8|35075.8|40
1666894800000|2022-10-27 18:20:00|35111.6|35091.6|35110.8|35090.8|35115.8|35095.8|35094.1|35074.1|102
1666895100000|2022-10-27 18:25:00|35112.4|35092.4|35093.2|35073.2|35113.3|35093.3|35091.6|35071.6|43
1666895400000|2022-10-27 18:30:00|35094.1|35074.1|35090.7|35070.7|35095.7|35075.7|35080.7|35060.7|43
1666895700000|2022-10-27 18:35:00|35088.2|35068.2|35090.7|35070.7|35095.7|35075.7|35083.2|35063.2|29
1666896000000|2022-10-27 18:40:00|35089.9|35069.9|35100.7|35080.7|35108.2|35088.2|35088.2|35068.2|31
1666896300000|2022-10-27 18:45:00|35099.9|35079.9|35083.2|35063.2|35103.2|35083.2|35082.4|35062.4|11
1666896600000|2022-10-27 18:50:00|35085.7|35065.7|35075.7|35055.7|35092.4|35072.4|35073.2|35053.2|76
1666896900000|2022-10-27 18:55:00|35072.4|35052.4|35060.7|35040.7|35072.4|35052.4|35053.2|35033.2|58
1666897200000|2022-10-27 19:00:00|35058.2|35038.2|35075.7|35055.7|35080.7|35060.7|35055.7|35035.7|36
1666897500000|2022-10-27 19:05:00|35074.8|35054.8|35050.7|35030.7|35084.8|35064.8|35050.7|35030.7|56
1666897800000|2022-10-27 19:10:00|35049.8|35029.8|35078.2|35058.2|35083.2|35063.2|35049.8|35029.8|28
1666898100000|2022-10-27 19:15:00|35080.7|35060.7|35100.7|35080.7|35101.5|35081.5|35078.2|35058.2|37
1666898400000|2022-10-27 19:20:00|35099.8|35079.8|35120.7|35100.7|35120.7|35100.7|35095.7|35075.7|56
1666898700000|2022-10-27 19:25:00|35121.5|35101.5|35123.2|35103.2|35125.7|35105.7|35104.9|35084.9|42
1666899000000|2022-10-27 19:30:00|35120.7|35100.7|35120.7|35100.7|35138.2|35118.2|35110.7|35090.7|41
1666899300000|2022-10-27 19:35:00|35119.8|35099.8|35108.2|35088.2|35120.7|35100.7|35100.7|35080.7|34
1666899600000|2022-10-27 19:40:00|35109|35089|35110.7|35090.7|35120.7|35100.7|35105.7|35085.7|58
1666899900000|2022-10-27 19:45:00|35108.2|35088.2|35095.6|35075.6|35113.2|35093.2|35088.1|35068.1|35
1666900200000|2022-10-27 19:50:00|35098.9|35078.9|35080.6|35060.6|35100.6|35080.6|35078.1|35058.1|36
1666900500000|2022-10-27 19:55:00|35079.8|35059.8|35115.6|35095.6|35118.1|35098.1|35075.6|35055.6|110
1666900800000|2022-10-27 20:00:00|35118.1|35098.1|35122.3|35102.3|35136.5|35116.5|35093.2|35073.2|152
1666901100000|2022-10-27 20:05:00|35121.5|35101.5|35078.1|35058.1|35127.3|35107.3|35076.5|35056.5|89
1666901400000|2022-10-27 20:10:00|35076.5|35056.5|35059|35039|35084|35064|35059|35039|98
1666901700000|2022-10-27 20:15:00|35058.1|35038.1|35065.6|35045.6|35069.8|35049.8|35048.1|35028.1|69
1666902000000|2022-10-27 20:20:00|35064.8|35044.8|35073.1|35053.1|35076.5|35056.5|35038.1|35018.1|178
1666902300000|2022-10-27 20:25:00|35070.6|35050.6|35088.1|35068.1|35093.1|35073.1|35035.6|35015.6|166
1666902600000|2022-10-27 20:30:00|35089|35069|35169.8|35149.8|35173.2|35153.2|35039|35019|195
1666902900000|2022-10-27 20:35:00|35168.2|35148.2|35179.8|35159.8|35181.4|35161.4|35107.3|35087.3|160
1666903200000|2022-10-27 20:40:00|35181.4|35161.4|35192.3|35172.3|35204.8|35184.8|35173.1|35153.1|109
1666903500000|2022-10-27 20:45:00|35191.4|35171.4|35197.3|35177.3|35218.9|35198.9|35189.8|35169.8|60
1666903800000|2022-10-27 20:50:00|35196.4|35176.4|35200.6|35180.6|35210.6|35190.6|35183.9|35163.9|30
1666904100000|2022-10-27 20:55:00|35199.7|35179.7|35182.3|35162.3|35211.4|35191.4|35182.3|35162.3|61
1666908000000|2022-10-27 22:00:00|35177.9|35157.9|35134.7|35114.7|35186.3|35166.3|35134.7|35114.7|82
1666908300000|2022-10-27 22:05:00|35136.3|35116.3|35197.2|35177.2|35197.2|35177.2|35134.7|35114.7|47
1666908600000|2022-10-27 22:10:00|35196.3|35176.3|35164.7|35144.7|35197.2|35177.2|35162.2|35142.2|19
1666908900000|2022-10-27 22:15:00|35165.5|35145.5|35120.5|35100.5|35165.5|35145.5|35120.5|35100.5|80
1666909200000|2022-10-27 22:20:00|35122.2|35102.2|35141.4|35121.4|35141.4|35121.4|35119.7|35099.7|21
1666909500000|2022-10-27 22:25:00|35140.6|35120.6|35142.2|35122.2|35154.7|35134.7|35140.6|35120.6|7
1666909800000|2022-10-27 22:30:00|35140.4|35120.4|35134.6|35114.6|35140.4|35120.4|35127.2|35107.2|7
1666910100000|2022-10-27 22:35:00|35137.1|35117.1|35163|35143|35163.8|35143.8|35132.9|35112.9|15
1666910400000|2022-10-27 22:40:00|35161.3|35141.3|35134.6|35114.6|35161.3|35141.3|35124.6|35104.6|40
1666910700000|2022-10-27 22:45:00|35136.3|35116.3|35134.6|35114.6|35154.6|35134.6|35134.6|35114.6|15
1666911000000|2022-10-27 22:50:00|35133.8|35113.8|35132.1|35112.1|35134.6|35114.6|35122.1|35102.1|11
1666911300000|2022-10-27 22:55:00|35133|35113|35128|35108|35134.6|35114.6|35115.5|35095.5|14
1666911600000|2022-10-27 23:00:00|35127.1|35107.1|35119.6|35099.6|35133|35113|35114.6|35094.6|4
1666911900000|2022-10-27 23:05:00|35122.1|35102.1|35134.6|35114.6|35134.6|35114.6|35119.6|35099.6|9
1666912200000|2022-10-27 23:10:00|35132.1|35112.1|35162.9|35142.9|35162.9|35142.9|35132.1|35112.1|10
1666912500000|2022-10-27 23:15:00|35162.1|35142.1|35157.1|35137.1|35170.4|35150.4|35157.1|35137.1|27
1666912800000|2022-10-27 23:20:00|35156.2|35136.2|35157.1|35137.1|35159.6|35139.6|35154.6|35134.6|9
1666913100000|2022-10-27 23:25:00|35157.9|35137.9|35157.1|35137.1|35162.1|35142.1|35152.1|35132.1|5
1666913400000|2022-10-27 23:30:00|35155.4|35135.4|35159.6|35139.6|35159.6|35139.6|35137.9|35117.9|13
1666913700000|2022-10-27 23:35:00|35157.9|35137.9|35139.6|35119.6|35158.7|35138.7|35139.6|35119.6|11
1666914000000|2022-10-27 23:40:00|35140.4|35120.4|35144.6|35124.6|35149.6|35129.6|35137.9|35117.9|7
1666914300000|2022-10-27 23:45:00|35143.7|35123.7|35119.6|35099.6|35144.6|35124.6|35119.6|35099.6|19
1666914600000|2022-10-27 23:50:00|35120.4|35100.4|35109.5|35089.5|35131.2|35111.2|35104.5|35084.5|17
1666914900000|2022-10-27 23:55:00|35110.4|35090.4|35114.5|35094.5|35117|35097|35107|35087|13
1666915200000|2022-10-28 00:00:00|35117|35097|35122|35102|35134.5|35114.5|35087|35067|56
1666915500000|2022-10-28 00:05:00|35120.4|35100.4|35104.5|35084.5|35144.5|35124.5|35092|35072|78
1666915800000|2022-10-28 00:10:00|35102|35082|35109.5|35089.5|35122.9|35102.9|35084.5|35064.5|39
1666916100000|2022-10-28 00:15:00|35112|35092|35057|35037|35122|35102|35054.5|35034.5|50
1666916400000|2022-10-28 00:20:00|35059.5|35039.5|35066.2|35046.2|35076.2|35056.2|35053.7|35033.7|61
1666916700000|2022-10-28 00:25:00|35067|35047|35065.3|35045.3|35076.2|35056.2|35056.2|35036.2|38
1666917000000|2022-10-28 00:30:00|35066.9|35046.9|35074.5|35054.5|35077|35057|35057|35037|26
1666917300000|2022-10-28 00:35:00|35076.1|35056.1|35099.5|35079.5|35112|35092|35064.5|35044.5|89
1666917600000|2022-10-28 00:40:00|35097|35077|35104.5|35084.5|35112|35092|35092|35072|25
1666917900000|2022-10-28 00:45:00|35102|35082|35089.5|35069.5|35107|35087|35072|35052|55
1666918200000|2022-10-28 00:50:00|35087.8|35067.8|35094.5|35074.5|35097|35077|35075.3|35055.3|30
1666918500000|2022-10-28 00:55:00|35099.5|35079.5|35099.5|35079.5|35104.5|35084.5|35084.5|35064.5|19
1666918800000|2022-10-28 01:00:00|35102|35082|35061.9|35041.9|35104.5|35084.5|35047.8|35027.8|240
1666919100000|2022-10-28 01:05:00|35062.8|35042.8|35012.8|34992.8|35104.5|35084.5|34973.6|34953.6|577
1666919400000|2022-10-28 01:10:00|35015.3|34995.3|34986.9|34966.9|35026.9|35006.9|34986.9|34966.9|169
1666919700000|2022-10-28 01:15:00|34986.1|34966.1|34996.9|34976.9|35004.4|34984.4|34918.6|34898.6|344
1666920000000|2022-10-28 01:20:00|34996.1|34976.1|34991.9|34971.9|35009.4|34989.4|34976.9|34956.9|106
1666920300000|2022-10-28 01:25:00|34989.4|34969.4|34979.4|34959.4|34994.4|34974.4|34961.9|34941.9|85
1666920600000|2022-10-28 01:30:00|34976.9|34956.9|34894.4|34874.4|34984.4|34964.4|34882.8|34862.8|185
1666920900000|2022-10-28 01:35:00|34892.7|34872.7|34924.4|34904.4|34946.9|34926.9|34879.4|34859.4|167
1666921200000|2022-10-28 01:40:00|34923.6|34903.6|34879.4|34859.4|34957.8|34937.8|34879.4|34859.4|260
1666921500000|2022-10-28 01:45:00|34876.9|34856.9|34891.9|34871.9|34921.9|34901.9|34871.1|34851.1|152
1666921800000|2022-10-28 01:50:00|34888.6|34868.6|34944.4|34924.4|34959.4|34939.4|34881.9|34861.9|149
1666922100000|2022-10-28 01:55:00|34945.2|34925.2|34984.4|34964.4|34996.9|34976.9|34931.9|34911.9|97
1666922400000|2022-10-28 02:00:00|34981.9|34961.9|34966|34946|35006.9|34986.9|34966|34946|106
1666922700000|2022-10-28 02:05:00|34964.4|34944.4|34894.4|34874.4|34976.9|34956.9|34894.4|34874.4|260
1666923000000|2022-10-28 02:10:00|34889.4|34869.4|34836.9|34816.9|34936.9|34916.9|34834.4|34814.4|351
1666923300000|2022-10-28 02:15:00|34834.4|34814.4|34836.9|34816.9|34844.4|34824.4|34806|34786|274
1666923600000|2022-10-28 02:20:00|34834.4|34814.4|34841.9|34821.9|34854.4|34834.4|34834.4|34814.4|85
1666923900000|2022-10-28 02:25:00|34841|34821|34794.3|34774.3|34841|34821|34771.9|34751.9|148
1666924200000|2022-10-28 02:30:00|34791.8|34771.8|34799.3|34779.3|34825.2|34805.2|34769.3|34749.3|299
1666924500000|2022-10-28 02:35:00|34798.5|34778.5|34766.8|34746.8|34825.2|34805.2|34764.3|34744.3|110
1666924800000|2022-10-28 02:40:00|34764.3|34744.3|34781.8|34761.8|34794.3|34774.3|34728.5|34708.5|267
1666925100000|2022-10-28 02:45:00|34781|34761|34729.3|34709.3|34782.7|34762.7|34721.8|34701.8|117
1666925400000|2022-10-28 02:50:00|34726.8|34706.8|34751.8|34731.8|34764.3|34744.3|34678.5|34658.5|287
1666925700000|2022-10-28 02:55:00|34748.5|34728.5|34769.3|34749.3|34789.3|34769.3|34729.3|34709.3|158
1666926000000|2022-10-28 03:00:00|34767.7|34747.7|34789.3|34769.3|34836.8|34816.8|34746.8|34726.8|161
1666926300000|2022-10-28 03:05:00|34788.5|34768.5|34781.8|34761.8|34794.3|34774.3|34756.8|34736.8|100
1666926600000|2022-10-28 03:10:00|34780.9|34760.9|34780.9|34760.9|34805.9|34785.9|34770.9|34750.9|82
1666926900000|2022-10-28 03:15:00|34780.1|34760.1|34795.9|34775.9|34803.4|34783.4|34771.7|34751.7|59
1666927200000|2022-10-28 03:20:00|34795.1|34775.1|34820.1|34800.1|34825.9|34805.9|34790.9|34770.9|78
1666927500000|2022-10-28 03:25:00|34818.4|34798.4|34800.9|34780.9|34819.3|34799.3|34792.6|34772.6|62
1666927800000|2022-10-28 03:30:00|34798.4|34778.4|34819.3|34799.3|34835.9|34815.9|34780.9|34760.9|58
1666928100000|2022-10-28 03:35:00|34818.4|34798.4|34838.4|34818.4|34848.4|34828.4|34813.4|34793.4|49
1666928400000|2022-10-28 03:40:00|34835.9|34815.9|34828.4|34808.4|34839.3|34819.3|34820.9|34800.9|38
1666928700000|2022-10-28 03:45:00|34829.3|34809.3|34825.9|34805.9|34837.6|34817.6|34819.2|34799.2|28
1666929000000|2022-10-28 03:50:00|34825.1|34805.1|34823.4|34803.4|34827.6|34807.6|34810.9|34790.9|28
1666929300000|2022-10-28 03:55:00|34822.5|34802.5|34830.1|34810.1|34830.1|34810.1|34810.9|34790.9|52
1666929600000|2022-10-28 04:00:00|34827.6|34807.6|34813.4|34793.4|34833.4|34813.4|34813.4|34793.4|80
1666929900000|2022-10-28 04:05:00|34815.9|34795.9|34770.9|34750.9|34815.9|34795.9|34742.5|34722.5|159
1666930200000|2022-10-28 04:10:00|34773.4|34753.4|34773.4|34753.4|34786.7|34766.7|34764.2|34744.2|35
1666930500000|2022-10-28 04:15:00|34774.2|34754.2|34780|34760|34795.9|34775.9|34774.2|34754.2|32
1666930800000|2022-10-28 04:20:00|34778.4|34758.4|34764.2|34744.2|34778.4|34758.4|34749.2|34729.2|58
1666931100000|2022-10-28 04:25:00|34765.9|34745.9|34770.8|34750.8|34779.2|34759.2|34764.2|34744.2|37
1666931400000|2022-10-28 04:30:00|34768.3|34748.3|34760.8|34740.8|34770.8|34750.8|34735.8|34715.8|39
1666931700000|2022-10-28 04:35:00|34758.3|34738.3|34765.8|34745.8|34780.8|34760.8|34753.3|34733.3|35
1666932000000|2022-10-28 04:40:00|34768.3|34748.3|34770.8|34750.8|34773.3|34753.3|34760.8|34740.8|31
1666932300000|2022-10-28 04:45:00|34767.5|34747.5|34778.3|34758.3|34778.3|34758.3|34757.5|34737.5|35
1666932600000|2022-10-28 04:50:00|34775.8|34755.8|34760.8|34740.8|34776.7|34756.7|34759.2|34739.2|33
1666932900000|2022-10-28 04:55:00|34763.3|34743.3|34760.8|34740.8|34763.3|34743.3|34745|34725|29
1666933200000|2022-10-28 05:00:00|34759.2|34739.2|34759.1|34739.1|34760.8|34740.8|34743.3|34723.3|28
1666933500000|2022-10-28 05:05:00|34758.3|34738.3|34753.3|34733.3|34769.1|34749.1|34736.6|34716.6|35
1666933800000|2022-10-28 05:10:00|34752.5|34732.5|34743.3|34723.3|34755.8|34735.8|34728.3|34708.3|35
1666934100000|2022-10-28 05:15:00|34740.8|34720.8|34740.8|34720.8|34753.3|34733.3|34735.8|34715.8|36
1666934400000|2022-10-28 05:20:00|34738.3|34718.3|34745.8|34725.8|34748.3|34728.3|34730.8|34710.8|33
1666934700000|2022-10-28 05:25:00|34743.3|34723.3|34710.8|34690.8|34745.8|34725.8|34705.8|34685.8|95
1666935000000|2022-10-28 05:30:00|34711.6|34691.6|34701.5|34681.5|34738.3|34718.3|34674|34654|750
1666935300000|2022-10-28 05:35:00|34699|34679|34587.3|34567.3|34716.5|34696.5|34584.8|34564.8|559
1666935600000|2022-10-28 05:40:00|34589.8|34569.8|34577.3|34557.3|34618.2|34598.2|34557.3|34537.3|446
1666935900000|2022-10-28 05:45:00|34574.8|34554.8|34599.8|34579.8|34600.7|34580.7|34564.8|34544.8|261
1666936200000|2022-10-28 05:50:00|34602.3|34582.3|34629.8|34609.8|34637.3|34617.3|34594.8|34574.8|151
1666936500000|2022-10-28 05:55:00|34632.3|34612.3|34619|34599|34635.7|34615.7|34604.8|34584.8|112
1666936800000|2022-10-28 06:00:00|34617.3|34597.3|34659|34639|34681.5|34661.5|34609|34589|143
1666937100000|2022-10-28 06:05:00|34661.5|34641.5|34629|34609|34664|34644|34614|34594|42
1666937400000|2022-10-28 06:10:00|34628.1|34608.1|34593.1|34573.1|34628.1|34608.1|34576.5|34556.5|146
1666937700000|2022-10-28 06:15:00|34594|34574|34546.5|34526.5|34594|34574|34543.1|34523.1|172
1666938000000|2022-10-28 06:20:00|34548.1|34528.1|34534|34514|34566.5|34546.5|34528.1|34508.1|156
1666938300000|2022-10-28 06:25:00|34531.5|34511.5|34566.4|34546.4|34566.4|34546.4|34506.5|34486.5|194
1666938600000|2022-10-28 06:30:00|34571.4|34551.4|34558.9|34538.9|34578.1|34558.1|34533.9|34513.9|122
1666938900000|2022-10-28 06:35:00|34559.8|34539.8|34557.2|34537.2|34588.1|34568.1|34540.6|34520.6|189
1666939200000|2022-10-28 06:40:00|34554.7|34534.7|34547.2|34527.2|34563.1|34543.1|34523.1|34503.1|141
1666939500000|2022-10-28 06:45:00|34544.7|34524.7|34503.1|34483.1|34547.2|34527.2|34495.6|34475.6|227
1666939800000|2022-10-28 06:50:00|34504.7|34484.7|34523.1|34503.1|34543.9|34523.9|34503.1|34483.1|168
1666940100000|2022-10-28 06:55:00|34525.6|34505.6|34525.6|34505.6|34543.1|34523.1|34493.1|34473.1|230
1666940400000|2022-10-28 07:00:00|34527.2|34507.2|34487.2|34467.2|34553.1|34533.1|34441.4|34421.4|582
1666940700000|2022-10-28 07:05:00|34488|34468|34526.4|34506.4|34543.9|34523.9|34483|34463|244
1666941000000|2022-10-28 07:10:00|34528.9|34508.9|34457.2|34437.2|34536.4|34516.4|34436.4|34416.4|228
1666941300000|2022-10-28 07:15:00|34456.4|34436.4|34467.2|34447.2|34476.4|34456.4|34441.4|34421.4|238
1666941600000|2022-10-28 07:20:00|34469.7|34449.7|34472.2|34452.2|34490.5|34470.5|34449.7|34429.7|386
1666941900000|2022-10-28 07:25:00|34469.7|34449.7|34482.2|34462.2|34482.2|34462.2|34455.5|34435.5|97
1666942200000|2022-10-28 07:30:00|34483|34463|34483.8|34463.8|34499.7|34479.7|34457.2|34437.2|96
1666942500000|2022-10-28 07:35:00|34481.3|34461.3|34483.8|34463.8|34498|34478|34472.2|34452.2|106
1666942800000|2022-10-28 07:40:00|34481.3|34461.3|34485.5|34465.5|34503.8|34483.8|34472.2|34452.2|85
1666943100000|2022-10-28 07:45:00|34487.2|34467.2|34482.1|34462.1|34488|34468|34448.8|34428.8|200
1666943400000|2022-10-28 07:50:00|34483.8|34463.8|34484.6|34464.6|34491.3|34471.3|34472.9|34452.9|146
1666943700000|2022-10-28 07:55:00|34483.8|34463.8|34481.3|34461.3|34498.8|34478.8|34477.9|34457.9|65
1666944000000|2022-10-28 08:00:00|34482.9|34462.9|34436.3|34416.3|34501.3|34481.3|34429.6|34409.6|337
1666944300000|2022-10-28 08:05:00|34437.1|34417.1|34475.4|34455.4|34478.8|34458.8|34437.1|34417.1|125
1666944600000|2022-10-28 08:10:00|34477.1|34457.1|34542.1|34522.1|34543.7|34523.7|34477.1|34457.1|247
1666944900000|2022-10-28 08:15:00|34540.4|34520.4|34486.2|34466.2|34562.9|34542.9|34481.2|34461.2|157
1666945200000|2022-10-28 08:20:00|34488.7|34468.7|34472.1|34452.1|34488.7|34468.7|34453.7|34433.7|199
1666945500000|2022-10-28 08:25:00|34473.7|34453.7|34396.2|34376.2|34502.9|34482.9|34396.2|34376.2|198
1666945800000|2022-10-28 08:30:00|34385.4|34365.4|34373.7|34353.7|34428.7|34408.7|34363.7|34343.7|301
1666946100000|2022-10-28 08:35:00|34376.2|34356.2|34392.9|34372.9|34411.2|34391.2|34361.2|34341.2|155
1666946400000|2022-10-28 08:40:00|34390.4|34370.4|34440.4|34420.4|34450.4|34430.4|34386.3|34366.3|129
1666946700000|2022-10-28 08:45:00|34437.9|34417.9|34455.4|34435.4|34460.4|34440.4|34427.1|34407.1|122
1666947000000|2022-10-28 08:50:00|34457.9|34437.9|34452.9|34432.9|34475.4|34455.4|34447.9|34427.9|80
1666947300000|2022-10-28 08:55:00|34452.1|34432.1|34427.9|34407.9|34460.4|34440.4|34427.9|34407.9|54
1666947600000|2022-10-28 09:00:00|34431.2|34411.2|34425.4|34405.4|34449.6|34429.6|34422.9|34402.9|51
1666947900000|2022-10-28 09:05:00|34424.5|34404.5|34407|34387|34437.9|34417.9|34407|34387|127
1666948200000|2022-10-28 09:10:00|34404.5|34384.5|34408.7|34388.7|34420.4|34400.4|34382.9|34362.9|178
1666948500000|2022-10-28 09:15:00|34409.6|34389.6|34437.1|34417.1|34437.1|34417.1|34378.7|34358.7|70
1666948800000|2022-10-28 09:20:00|34439.6|34419.6|34478.7|34458.7|34484.6|34464.6|34437.1|34417.1|70
1666949100000|2022-10-28 09:25:00|34479.6|34459.6|34484.5|34464.5|34497|34477|34471.2|34451.2|100
1666949400000|2022-10-28 09:30:00|34482|34462|34479.5|34459.5|34494.5|34474.5|34474.5|34454.5|59
1666949700000|2022-10-28 09:35:00|34482|34462|34464.5|34444.5|34484.5|34464.5|34464.5|34444.5|91
1666950000000|2022-10-28 09:40:00|34462|34442|34482|34462|34487|34467|34452|34432|86
1666950300000|2022-10-28 09:45:00|34484.5|34464.5|34484.5|34464.5|34489.5|34469.5|34475.4|34455.4|67
1666950600000|2022-10-28 09:50:00|34485.4|34465.4|34485.4|34465.4|34499.5|34479.5|34479.5|34459.5|83
1666950900000|2022-10-28 09:55:00|34484.5|34464.5|34495.4|34475.4|34502.9|34482.9|34477|34457|35
1666951200000|2022-10-28 10:00:00|34499.5|34479.5|34502|34482|34512|34492|34485.4|34465.4|125
1666951500000|2022-10-28 10:05:00|34503.7|34483.7|34565.4|34545.4|34572|34552|34499.5|34479.5|185
1666951800000|2022-10-28 10:10:00|34567.9|34547.9|34537.9|34517.9|34575.4|34555.4|34532.9|34512.9|104
1666952100000|2022-10-28 10:15:00|34538.7|34518.7|34537.9|34517.9|34551.2|34531.2|34535.4|34515.4|75
1666952400000|2022-10-28 10:20:00|34536.2|34516.2|34552.8|34532.8|34577|34557|34535.4|34515.4|78
1666952700000|2022-10-28 10:25:00|34550.3|34530.3|34552|34532|34565.3|34545.3|34548.7|34528.7|115
1666953000000|2022-10-28 10:30:00|34549.5|34529.5|34567.8|34547.8|34567.8|34547.8|34532.8|34512.8|99
1666953300000|2022-10-28 10:35:00|34570.3|34550.3|34562.8|34542.8|34597|34577|34547|34527|116
1666953600000|2022-10-28 10:40:00|34563.7|34543.7|34547.8|34527.8|34580.3|34560.3|34542.8|34522.8|53
1666953900000|2022-10-28 10:45:00|34552.8|34532.8|34510.3|34490.3|34553.7|34533.7|34505.3|34485.3|105
1666954200000|2022-10-28 10:50:00|34507.8|34487.8|34507.8|34487.8|34515.3|34495.3|34497.8|34477.8|66
1666954500000|2022-10-28 10:55:00|34507|34487|34503.6|34483.6|34517.8|34497.8|34497.8|34477.8|98
1666954800000|2022-10-28 11:00:00|34505.3|34485.3|34507.8|34487.8|34517|34497|34496.1|34476.1|141
1666955100000|2022-10-28 11:05:00|34507|34487|34489.5|34469.5|34517.8|34497.8|34472.8|34452.8|120
1666955400000|2022-10-28 11:10:00|34488.6|34468.6|34505.3|34485.3|34512.8|34492.8|34483.6|34463.6|98
1666955700000|2022-10-28 11:15:00|34507.8|34487.8|34536.1|34516.1|34537.8|34517.8|34505.3|34485.3|105
1666956000000|2022-10-28 11:20:00|34532.8|34512.8|34538.6|34518.6|34549.4|34529.4|34507.8|34487.8|59
1666956300000|2022-10-28 11:25:00|34541.1|34521.1|34595.3|34575.3|34595.3|34575.3|34540.3|34520.3|172
1666956600000|2022-10-28 11:30:00|34592.8|34572.8|34550.3|34530.3|34612.8|34592.8|34531.9|34511.9|240
1666956900000|2022-10-28 11:35:00|34549.4|34529.4|34533.6|34513.6|34591.1|34571.1|34533.6|34513.6|290
1666957200000|2022-10-28 11:40:00|34532.8|34512.8|34505.3|34485.3|34533.6|34513.6|34497.8|34477.8|162
1666957500000|2022-10-28 11:45:00|34503.6|34483.6|34517.8|34497.8|34520.3|34500.3|34496.9|34476.9|68
1666957800000|2022-10-28 11:50:00|34513.6|34493.6|34511.1|34491.1|34522.8|34502.8|34500.2|34480.2|76
1666958100000|2022-10-28 11:55:00|34512.7|34492.7|34500.2|34480.2|34522.7|34502.7|34497.7|34477.7|141
1666958400000|2022-10-28 12:00:00|34499.4|34479.4|34518.6|34498.6|34541.9|34521.9|34495.2|34475.2|242
1666958700000|2022-10-28 12:05:00|34521.1|34501.1|34501.1|34481.1|34521.1|34501.1|34433.6|34413.6|377
1666959000000|2022-10-28 12:10:00|34500.2|34480.2|34413.6|34393.6|34500.2|34480.2|34365.2|34345.2|761
1666959300000|2022-10-28 12:15:00|34411.9|34391.9|34427.7|34407.7|34431|34411|34371.9|34351.9|367
1666959600000|2022-10-28 12:20:00|34431|34411|34393.5|34373.5|34431|34411|34391|34371|236
1666959900000|2022-10-28 12:25:00|34394.4|34374.4|34344.4|34324.4|34396|34376|34273.5|34253.5|455
1666960200000|2022-10-28 12:30:00|34341.9|34321.9|34387.7|34367.7|34526|34506|34288.5|34268.5|1023
1666960500000|2022-10-28 12:35:00|34386|34366|34326.9|34306.9|34386|34366|34291|34271|491
1666960800000|2022-10-28 12:40:00|34326|34306|34356.9|34336.9|34356.9|34336.9|34274.4|34254.4|523
1666961100000|2022-10-28 12:45:00|34359.4|34339.4|34293.5|34273.5|34359.4|34339.4|34245.2|34225.2|454
1666961400000|2022-10-28 12:50:00|34291.9|34271.9|34323.5|34303.5|34338.5|34318.5|34281|34261|251
1666961700000|2022-10-28 12:55:00|34322.7|34302.7|34343.5|34323.5|34363.5|34343.5|34302.7|34282.7|231
1666962000000|2022-10-28 13:00:00|34342.7|34322.7|34396|34376|34396|34376|34326.8|34306.8|616
1666962300000|2022-10-28 13:05:00|34391.8|34371.8|34415.2|34395.2|34440.2|34420.2|34387.7|34367.7|550
1666962600000|2022-10-28 13:10:00|34413.5|34393.5|34407.7|34387.7|34476|34456|34398.5|34378.5|333
1666962900000|2022-10-28 13:15:00|34410.2|34390.2|34306|34286|34410.2|34390.2|34296|34276|367
1666963200000|2022-10-28 13:20:00|34303.5|34283.5|34266|34246|34321.8|34301.8|34261|34241|374
1666963500000|2022-10-28 13:25:00|34265.1|34245.1|34276|34256|34348.5|34328.5|34261|34241|497
1666963800000|2022-10-28 13:30:00|34275.1|34255.1|34336|34316|34375.1|34355.1|34261|34241|611
1666964100000|2022-10-28 13:35:00|34336.8|34316.8|34387.6|34367.6|34387.6|34367.6|34304.3|34284.3|606
1666964400000|2022-10-28 13:40:00|34390.1|34370.1|34382.6|34362.6|34442.6|34422.6|34358.5|34338.5|601
1666964700000|2022-10-28 13:45:00|34380.1|34360.1|34457.6|34437.6|34467.6|34447.6|34376|34356|765
1666965000000|2022-10-28 13:50:00|34456|34436|34465.1|34445.1|34497.6|34477.6|34427.6|34407.6|453
1666965300000|2022-10-28 13:55:00|34462.6|34442.6|34395.1|34375.1|34495.1|34475.1|34392.6|34372.6|562
1666965600000|2022-10-28 14:00:00|34390.9|34370.9|34293.4|34273.4|34445.1|34425.1|34292.6|34272.6|708
1666965900000|2022-10-28 14:05:00|34296.8|34276.8|34244.3|34224.3|34340.1|34320.1|34224.3|34204.3|736
1666966200000|2022-10-28 14:10:00|34241.8|34221.8|34241.8|34221.8|34255.9|34235.9|34180.1|34160.1|969
1666966500000|2022-10-28 14:15:00|34240.9|34220.9|34232.6|34212.6|34267.6|34247.6|34207.6|34187.6|504
1666966800000|2022-10-28 14:20:00|34231.8|34211.8|34235.1|34215.1|34240.1|34220.1|34190.1|34170.1|474
1666967100000|2022-10-28 14:25:00|34234.3|34214.3|34302.6|34282.6|34317.6|34297.6|34232.6|34212.6|607
1666967400000|2022-10-28 14:30:00|34300.1|34280.1|34197.6|34177.6|34310.1|34290.1|34197.6|34177.6|305
1666967700000|2022-10-28 14:35:00|34196.7|34176.7|34185.9|34165.9|34205.9|34185.9|34172.6|34152.6|433
1666968000000|2022-10-28 14:40:00|34186.7|34166.7|34200.1|34180.1|34207.6|34187.6|34181.7|34161.7|278
1666968300000|2022-10-28 14:45:00|34199.2|34179.2|34242.6|34222.6|34270.9|34250.9|34197.6|34177.6|355
1666968600000|2022-10-28 14:50:00|34237.6|34217.6|34193.4|34173.4|34244.2|34224.2|34167.6|34147.6|428
1666968900000|2022-10-28 14:55:00|34190.9|34170.9|34247.5|34227.5|34261.7|34241.7|34187.6|34167.6|320
1666969200000|2022-10-28 15:00:00|34249.2|34229.2|34229.2|34209.2|34284.2|34264.2|34224.2|34204.2|308
1666969500000|2022-10-28 15:05:00|34230.9|34210.9|34160.9|34140.9|34235.9|34215.9|34160.9|34140.9|338
1666969800000|2022-10-28 15:10:00|34163.4|34143.4|34156.7|34136.7|34214.2|34194.2|34155|34135|347
1666970100000|2022-10-28 15:15:00|34155.9|34135.9|34164.2|34144.2|34164.2|34144.2|34080.9|34060.9|806
1666970400000|2022-10-28 15:20:00|34165.9|34145.9|34204.2|34184.2|34209.2|34189.2|34156.7|34136.7|651
1666970700000|2022-10-28 15:25:00|34206.7|34186.7|34188.3|34168.3|34216.7|34196.7|34178.3|34158.3|380
1666971000000|2022-10-28 15:30:00|34187.5|34167.5|34179.2|34159.2|34199.2|34179.2|34179.2|34159.2|254
1666971300000|2022-10-28 15:35:00|34182.5|34162.5|34179.2|34159.2|34183.3|34163.3|34151.7|34131.7|241
1666971600000|2022-10-28 15:40:00|34178.3|34158.3|34195|34175|34209.2|34189.2|34174.2|34154.2|249
1666971900000|2022-10-28 15:45:00|34194.2|34174.2|34213.3|34193.3|34222.5|34202.5|34179.2|34159.2|588
1666972200000|2022-10-28 15:50:00|34212.5|34192.5|34221.7|34201.7|34240.8|34220.8|34203.3|34183.3|859
1666972500000|2022-10-28 15:55:00|34220.8|34200.8|34204.2|34184.2|34237.5|34217.5|34194.2|34174.2|338
1666972800000|2022-10-28 16:00:00|34202.5|34182.5|34194.1|34174.1|34212.5|34192.5|34193.3|34173.3|214
1666973100000|2022-10-28 16:05:00|34192.5|34172.5|34162.5|34142.5|34195|34175|34150|34130|256
1666973400000|2022-10-28 16:10:00|34160|34140|34176.6|34156.6|34179.1|34159.1|34159.1|34139.1|243
1666973700000|2022-10-28 16:15:00|34177.5|34157.5|34198.3|34178.3|34218.3|34198.3|34175|34155|277
1666974000000|2022-10-28 16:20:00|34196.6|34176.6|34205.8|34185.8|34206.6|34186.6|34195.8|34175.8|146
1666974300000|2022-10-28 16:25:00|34204.1|34184.1|34200.8|34180.8|34220.8|34200.8|34197.5|34177.5|229
1666974600000|2022-10-28 16:30:00|34200|34180|34212.4|34192.4|34225.8|34205.8|34200|34180|416
1666974900000|2022-10-28 16:35:00|34211.6|34191.6|34200.8|34180.8|34216.6|34196.6|34195.8|34175.8|250
1666975200000|2022-10-28 16:40:00|34199.1|34179.1|34187.4|34167.4|34203.3|34183.3|34172.4|34152.4|237
1666975500000|2022-10-28 16:45:00|34190.8|34170.8|34214.1|34194.1|34216.6|34196.6|34182.4|34162.4|295
1666975800000|2022-10-28 16:50:00|34210.8|34190.8|34227.4|34207.4|34227.4|34207.4|34210.8|34190.8|315
1666976100000|2022-10-28 16:55:00|34226.6|34206.6|34187.4|34167.4|34240.8|34220.8|34181.6|34161.6|2598
1666976400000|2022-10-28 17:00:00|34190.7|34170.7|34253.2|34233.2|34264.1|34244.1|34190.7|34170.7|473
1666976700000|2022-10-28 17:05:00|34251.6|34231.6|34257.4|34237.4|34274.1|34254.1|34244.1|34224.1|653
1666977000000|2022-10-28 17:10:00|34259.1|34239.1|34259|34239|34267.4|34247.4|34247.4|34227.4|94
1666977300000|2022-10-28 17:15:00|34262.4|34242.4|34242.4|34222.4|34264|34244|34242.4|34222.4|88
1666977600000|2022-10-28 17:20:00|34240.7|34220.7|34224|34204|34240.7|34220.7|34223.2|34203.2|110
1666977900000|2022-10-28 17:25:00|34225.7|34205.7|34224|34204|34227.4|34207.4|34213.2|34193.2|73
1666978200000|2022-10-28 17:30:00|34226.5|34206.5|34220.7|34200.7|34234|34214|34215.7|34195.7|46
1666978500000|2022-10-28 17:35:00|34223.2|34203.2|34224|34204|34234.9|34214.9|34220.7|34200.7|33
1666978800000|2022-10-28 17:40:00|34223.2|34203.2|34217.3|34197.3|34224|34204|34209.8|34189.8|117
1666979100000|2022-10-28 17:45:00|34219|34199|34226.5|34206.5|34232.3|34212.3|34216.5|34196.5|147
1666979400000|2022-10-28 17:50:00|34229|34209|34233.2|34213.2|34239|34219|34229|34209|46
1666979700000|2022-10-28 17:55:00|34234|34214|34234.8|34214.8|34236.5|34216.5|34230.7|34210.7|58
1666980000000|2022-10-28 18:00:00|34233.2|34213.2|34235.7|34215.7|34239|34219|34230.7|34210.7|39
1666980300000|2022-10-28 18:05:00|34236.5|34216.5|34228.1|34208.1|34243.1|34223.1|34219.8|34199.8|140
1666980600000|2022-10-28 18:10:00|34226.5|34206.5|34252.3|34232.3|34252.3|34232.3|34226.5|34206.5|78
1666980900000|2022-10-28 18:15:00|34249.8|34229.8|34267.3|34247.3|34272.3|34252.3|34249|34229|220
1666981200000|2022-10-28 18:20:00|34270.6|34250.6|34263.9|34243.9|34274|34254|34258.9|34238.9|70
1666981500000|2022-10-28 18:25:00|34265.6|34245.6|34239|34219|34268.1|34248.1|34239|34219|97
1666981800000|2022-10-28 18:30:00|34239.8|34219.8|34239.8|34219.8|34247.3|34227.3|34232.3|34212.3|284
1666982100000|2022-10-28 18:35:00|34241.4|34221.4|34243.9|34223.9|34243.9|34223.9|34235.6|34215.6|134
1666982400000|2022-10-28 18:40:00|34245.6|34225.6|34243.9|34223.9|34249.8|34229.8|34243.1|34223.1|41
1666982700000|2022-10-28 18:45:00|34243.1|34223.1|34253.9|34233.9|34253.9|34233.9|34241.4|34221.4|48
1666983000000|2022-10-28 18:50:00|34255.6|34235.6|34269.7|34249.7|34278.9|34258.9|34253.9|34233.9|96
1666983300000|2022-10-28 18:55:00|34270.6|34250.6|34280.6|34260.6|34288.9|34268.9|34269.7|34249.7|53
1666983600000|2022-10-28 19:00:00|34275.6|34255.6|34273.9|34253.9|34287.2|34267.2|34272.2|34252.2|35
1666983900000|2022-10-28 19:05:00|34274.7|34254.7|34277.2|34257.2|34279.7|34259.7|34254.7|34234.7|58
1666984200000|2022-10-28 19:10:00|34278.9|34258.9|34282.2|34262.2|34284.7|34264.7|34277.2|34257.2|144
1666984500000|2022-10-28 19:15:00|34279.7|34259.7|34275.6|34255.6|34288.1|34268.1|34273.9|34253.9|230
1666984800000|2022-10-28 19:20:00|34273.9|34253.9|34274.7|34254.7|34282.2|34262.2|34267.2|34247.2|147
1666985100000|2022-10-28 19:25:00|34277.2|34257.2|34285.5|34265.5|34290.5|34270.5|34274.7|34254.7|64
1666985400000|2022-10-28 19:30:00|34282.2|34262.2|34279.7|34259.7|34287.2|34267.2|34277.2|34257.2|34
1666985700000|2022-10-28 19:35:00|34277.2|34257.2|34271.4|34251.4|34278.9|34258.9|34266.4|34246.4|54
1666986000000|2022-10-28 19:40:00|34270.5|34250.5|34278|34258|34280.5|34260.5|34270.5|34250.5|28
1666986300000|2022-10-28 19:45:00|34278.9|34258.9|34273.8|34253.8|34283.9|34263.9|34270.5|34250.5|63
1666986600000|2022-10-28 19:50:00|34272.2|34252.2|34281.3|34261.3|34283.8|34263.8|34270.5|34250.5|28
1666986900000|2022-10-28 19:55:00|34282.2|34262.2|34276.3|34256.3|34283.8|34263.8|34273.8|34253.8|51
1666987200000|2022-10-28 20:00:00|34275.5|34255.5|34269.7|34249.7|34280.5|34260.5|34269.7|34249.7|51
1666987500000|2022-10-28 20:05:00|34270.5|34250.5|34266.3|34246.3|34270.5|34250.5|34265.5|34245.5|19
1666987800000|2022-10-28 20:10:00|34265.5|34245.5|34267.1|34247.1|34267.1|34247.1|34255.5|34235.5|20
1666988100000|2022-10-28 20:15:00|34268.8|34248.8|34268.8|34248.8|34275.5|34255.5|34268.8|34248.8|17
1666988400000|2022-10-28 20:20:00|34268|34248|34265.5|34245.5|34270.5|34250.5|34263|34243|4
1666988700000|2022-10-28 20:25:00|34266.3|34246.3|34244.6|34224.6|34273|34253|34244.6|34224.6|71
1666989000000|2022-10-28 20:30:00|34245.5|34225.5|34243.8|34223.8|34255.5|34235.5|34243|34223|38
1666989300000|2022-10-28 20:35:00|34242.1|34222.1|34206.3|34186.3|34242.1|34222.1|34206.3|34186.3|112
1666989600000|2022-10-28 20:40:00|34203.8|34183.8|34208.8|34188.8|34211.3|34191.3|34198.8|34178.8|50
1666989900000|2022-10-28 20:45:00|34207.9|34187.9|34214.6|34194.6|34214.6|34194.6|34205.4|34185.4|19
1666990200000|2022-10-28 20:50:00|34215.4|34195.4|34222.9|34202.9|34222.9|34202.9|34209.6|34189.6|45
1666990500000|2022-10-28 20:55:00|34225.4|34205.4|34237.1|34217.1|34247.9|34227.9|34225.4|34205.4|43
1667167200000|2022-10-30 22:00:00|34184.2|34164.2|34187.4|34167.4|34187.4|34167.4|34084.2|34064.2|264
1667167500000|2022-10-30 22:05:00|34186.7|34166.7|34207.4|34187.4|34212.4|34192.4|34169|34149|99
1667167800000|2022-10-30 22:10:00|34209.2|34189.2|34171.7|34151.7|34219.9|34199.9|34169.9|34149.9|39
1667168100000|2022-10-30 22:15:00|34172.4|34152.4|34205.7|34185.7|34205.7|34185.7|34156.7|34136.7|64
1667168400000|2022-10-30 22:20:00|34206.5|34186.5|34201.6|34181.6|34209.9|34189.9|34194.1|34174.1|19
1667168700000|2022-10-30 22:25:00|34203.4|34183.4|34228.4|34208.4|34228.4|34208.4|34203.4|34183.4|21
1667169000000|2022-10-30 22:30:00|34230.9|34210.9|34228.4|34208.4|34241.6|34221.6|34228.4|34208.4|31
1667169300000|2022-10-30 22:35:00|34227.6|34207.6|34233.4|34213.4|34235.9|34215.9|34225.9|34205.9|12
1667169600000|2022-10-30 22:40:00|34232.6|34212.6|34223.3|34203.3|34239.1|34219.1|34221.6|34201.6|9
1667169900000|2022-10-30 22:45:00|34226.6|34206.6|34227.4|34207.4|34245.8|34225.8|34226.6|34206.6|11
1667170200000|2022-10-30 22:50:00|34231.6|34211.6|34221.6|34201.6|34231.6|34211.6|34221.6|34201.6|10
1667170500000|2022-10-30 22:55:00|34220.8|34200.8|34210.8|34190.8|34220.8|34200.8|34206.6|34186.6|12
1667170800000|2022-10-30 23:00:00|34211.6|34191.6|34211.6|34191.6|34219.1|34199.1|34196.6|34176.6|26
1667171100000|2022-10-30 23:05:00|34210.8|34190.8|34206.6|34186.6|34219.1|34199.1|34206.6|34186.6|6
1667171400000|2022-10-30 23:10:00|34210.8|34190.8|34205.8|34185.8|34210.8|34190.8|34199.1|34179.1|9
1667171700000|2022-10-30 23:15:00|34204.1|34184.1|34197.5|34177.5|34226.6|34206.6|34194.8|34174.8|17
1667172000000|2022-10-30 23:20:00|34195|34175|34200|34180|34202.5|34182.5|34190|34170|9
1667172300000|2022-10-30 23:25:00|34201.8|34181.8|34182.5|34162.5|34207.5|34187.5|34182.5|34162.5|22
1667172600000|2022-10-30 23:30:00|34185|34165|34187.5|34167.5|34192.5|34172.5|34172.5|34152.5|10
1667172900000|2022-10-30 23:35:00|34185.8|34165.8|34182.5|34162.5|34185.8|34165.8|34169.2|34149.2|22
1667173200000|2022-10-30 23:40:00|34181.7|34161.7|34180|34160|34185|34165|34172.5|34152.5|14
1667173500000|2022-10-30 23:45:00|34182.5|34162.5|34197.5|34177.5|34197.5|34177.5|34182.5|34162.5|22
1667173800000|2022-10-30 23:50:00|34194.2|34174.2|34207.5|34187.5|34210.8|34190.8|34190|34170|15
1667174100000|2022-10-30 23:55:00|34210|34190|34220|34200|34222.5|34202.5|34202.5|34182.5|37
1667174400000|2022-10-31 00:00:00|34221.7|34201.7|34212.5|34192.5|34232.5|34212.5|34200|34180|51
1667174700000|2022-10-31 00:05:00|34215|34195|34200|34180|34232.5|34212.5|34200|34180|51
1667175000000|2022-10-31 00:10:00|34202.5|34182.5|34162.5|34142.5|34202.5|34182.5|34162.5|34142.5|43
1667175300000|2022-10-31 00:15:00|34165|34145|34167.5|34147.5|34187.5|34167.5|34157.5|34137.5|55
1667175600000|2022-10-31 00:20:00|34163.2|34143.2|34152.5|34132.5|34168.2|34148.2|34140|34120|52
1667175900000|2022-10-31 00:25:00|34156.7|34136.7|34192.4|34172.4|34192.4|34172.4|34128.2|34108.2|88
1667176200000|2022-10-31 00:30:00|34187.4|34167.4|34184.9|34164.9|34199.9|34179.9|34179.9|34159.9|41
1667176500000|2022-10-31 00:35:00|34184.2|34164.2|34169.9|34149.9|34184.9|34164.9|34164.9|34144.9|18
1667176800000|2022-10-31 00:40:00|34170.7|34150.7|34184.9|34164.9|34192.4|34172.4|34170.7|34150.7|35
1667177100000|2022-10-31 00:45:00|34179.9|34159.9|34227.4|34207.4|34232.4|34212.4|34164.9|34144.9|97
1667177400000|2022-10-31 00:50:00|34225.7|34205.7|34182.4|34162.4|34229.9|34209.9|34182.4|34162.4|81
1667177700000|2022-10-31 00:55:00|34184.9|34164.9|34157.4|34137.4|34187.4|34167.4|34137.4|34117.4|106
1667178000000|2022-10-31 01:00:00|34154.9|34134.9|34129.9|34109.9|34219.9|34199.9|34126.6|34106.6|264
1667178300000|2022-10-31 01:05:00|34131.6|34111.6|34163.4|34143.4|34170.9|34150.9|34106.6|34086.6|210
1667178600000|2022-10-31 01:10:00|34164.1|34144.1|34308.4|34288.4|34308.4|34288.4|34164.1|34144.1|399
1667178900000|2022-10-31 01:15:00|34306.6|34286.6|34259.3|34239.3|34337.6|34317.6|34232.6|34212.6|301
1667179200000|2022-10-31 01:20:00|34255.1|34235.1|34243.3|34223.3|34265.8|34245.8|34232.6|34212.6|146
1667179500000|2022-10-31 01:25:00|34240.8|34220.8|34234.1|34214.1|34288.3|34268.3|34228.3|34208.3|114
1667179800000|2022-10-31 01:30:00|34233.3|34213.3|34097.8|34077.8|34245.1|34225.1|34084.3|34064.3|381
1667180100000|2022-10-31 01:35:00|34098.5|34078.5|34157.8|34137.8|34172.8|34152.8|34072.8|34052.8|204
1667180400000|2022-10-31 01:40:00|34157|34137|34111.2|34091.2|34157|34137|34077.8|34057.8|137
1667180700000|2022-10-31 01:45:00|34112|34092|34107.9|34087.9|34154.5|34134.5|34105.4|34085.4|111
1667181000000|2022-10-31 01:50:00|34111.2|34091.2|34146.2|34126.2|34171.2|34151.2|34083.7|34063.7|99
1667181300000|2022-10-31 01:55:00|34147|34127|34121.2|34101.2|34168.7|34148.7|34121.2|34101.2|104
1667181600000|2022-10-31 02:00:00|34120.4|34100.4|34122.2|34102.2|34167.2|34147.2|34102|34082|163
1667181900000|2022-10-31 02:05:00|34118.9|34098.9|33975.6|33955.6|34119.7|34099.7|33975.6|33955.6|336
1667182200000|2022-10-31 02:10:00|33973.9|33953.9|33990.4|33970.4|33990.4|33970.4|33947.2|33927.2|231
1667182500000|2022-10-31 02:15:00|33989.7|33969.7|34009.6|33989.6|34016.4|33996.4|33982.9|33962.9|119
1667182800000|2022-10-31 02:20:00|34012.9|33992.9|33982.1|33962.1|34012.9|33992.9|33967.1|33947.1|45
1667183100000|2022-10-31 02:25:00|33981.4|33961.4|34016.2|33996.2|34033.7|34013.7|33979.6|33959.6|80
1667183400000|2022-10-31 02:30:00|34014.4|33994.4|34074.4|34054.4|34106.2|34086.2|34006.2|33986.2|132
1667183700000|2022-10-31 02:35:00|34073.7|34053.7|34041|34021|34108.7|34088.7|34034.6|34014.6|193
1667184000000|2022-10-31 02:40:00|34042.7|34022.7|34060.9|34040.9|34084.2|34064.2|34041|34021|162
1667184300000|2022-10-31 02:45:00|34061.7|34041.7|34062.7|34042.7|34064.2|34044.2|34020.2|34000.2|97
1667184600000|2022-10-31 02:50:00|34065.2|34045.2|34068.4|34048.4|34089.4|34069.4|34039.4|34019.4|108
1667184900000|2022-10-31 02:55:00|34070.9|34050.9|34023.6|34003.6|34072.7|34052.7|34008.6|33988.6|129
1667185200000|2022-10-31 03:00:00|34024.4|34004.4|34029.6|34009.6|34029.6|34009.6|34001.1|33981.1|86
1667185500000|2022-10-31 03:05:00|34027.1|34007.1|34075.4|34055.4|34075.4|34055.4|34014.6|33994.6|94
1667185800000|2022-10-31 03:10:00|34077.1|34057.1|34071.1|34051.1|34090.4|34070.4|34063.6|34043.6|88
1667186100000|2022-10-31 03:15:00|34068.6|34048.6|34019.6|33999.6|34071.1|34051.1|34019.6|33999.6|55
1667186400000|2022-10-31 03:20:00|34017.1|33997.1|34017.8|33997.8|34027.1|34007.1|34006.3|33986.3|79
1667186700000|2022-10-31 03:25:00|34017.1|33997.1|34031.1|34011.1|34063.6|34043.6|34007.8|33987.8|138
1667187000000|2022-10-31 03:30:00|34031.9|34011.9|34006.1|33986.1|34034.4|34014.4|33976.1|33956.1|136
1667187300000|2022-10-31 03:35:00|34002.8|33982.8|33956.1|33936.1|34002.8|33982.8|33951.1|33931.1|56
1667187600000|2022-10-31 03:40:00|33953.6|33933.6|33976.1|33956.1|33978.6|33958.6|33951.1|33931.1|27
1667187900000|2022-10-31 03:45:00|33973.6|33953.6|34026.1|34006.1|34028.6|34008.6|33972.8|33952.8|61
1667188200000|2022-10-31 03:50:00|34028.6|34008.6|34026.1|34006.1|34043.6|34023.6|34018.6|33998.6|35
1667188500000|2022-10-31 03:55:00|34023.6|34003.6|34028.6|34008.6|34048.6|34028.6|34021.1|34001.1|14
1667188800000|2022-10-31 04:00:00|34027.8|34007.8|34031.1|34011.1|34041.1|34021.1|34026.1|34006.1|15
1667189100000|2022-10-31 04:05:00|34031.8|34011.8|34025.3|34005.3|34038.6|34018.6|34016.1|33996.1|13
1667189400000|2022-10-31 04:10:00|34023.6|34003.6|34008.6|33988.6|34028.6|34008.6|34008.6|33988.6|22
1667189700000|2022-10-31 04:15:00|34007.8|33987.8|33998.5|33978.5|34008.6|33988.6|33998.5|33978.5|26
1667190000000|2022-10-31 04:20:00|33997.8|33977.8|34011|33991|34021.8|34001.8|33993.5|33973.5|33
1667190300000|2022-10-31 04:25:00|34008.5|33988.5|33998.5|33978.5|34016|33996|33993.5|33973.5|17
1667190600000|2022-10-31 04:30:00|33996|33976|33981|33961|33998.5|33978.5|33973.5|33953.5|68
1667190900000|2022-10-31 04:35:00|33978.5|33958.5|33983.5|33963.5|33993.5|33973.5|33971|33951|31
1667191200000|2022-10-31 04:40:00|33986|33966|33974.3|33954.3|34003.5|33983.5|33974.3|33954.3|36
1667191500000|2022-10-31 04:45:00|33976.8|33956.8|33968.5|33948.5|33977.8|33957.8|33963.5|33943.5|19
1667191800000|2022-10-31 04:50:00|33967.8|33947.8|33986|33966|33992.7|33972.7|33966|33946|35
1667192100000|2022-10-31 04:55:00|33983.5|33963.5|33982.7|33962.7|33989.3|33969.3|33981|33961|14
1667192400000|2022-10-31 05:00:00|33980.2|33960.2|33989.3|33969.3|33991.8|33971.8|33941|33921|137
1667192700000|2022-10-31 05:05:00|33988.5|33968.5|34050.2|34030.2|34053.5|34033.5|33988.5|33968.5|62
1667193000000|2022-10-31 05:10:00|34048.5|34028.5|34011|33991|34052.7|34032.7|34007.7|33987.7|40
1667193300000|2022-10-31 05:15:00|34013.5|33993.5|33996|33976|34013.5|33993.5|33980.2|33960.2|46
1667193600000|2022-10-31 05:20:00|33994.2|33974.2|33978.5|33958.5|34004.2|33984.2|33978.5|33958.5|25
1667193900000|2022-10-31 05:25:00|33976|33956|33979.2|33959.2|33993.5|33973.5|33969.2|33949.2|23
1667194200000|2022-10-31 05:30:00|33978.5|33958.5|33924.2|33904.2|33980.2|33960.2|33924.2|33904.2|166
1667194500000|2022-10-31 05:35:00|33926|33906|33882.7|33862.7|33941.7|33921.7|33874.4|33854.4|306
1667194800000|2022-10-31 05:40:00|33883.5|33863.5|33889.2|33869.2|33909.2|33889.2|33870.2|33850.2|120
1667195100000|2022-10-31 05:45:00|33888.5|33868.5|33842.7|33822.7|33888.5|33868.5|33836.9|33816.9|180
1667195400000|2022-10-31 05:50:00|33841.9|33821.9|33847.7|33827.7|33854.4|33834.4|33812.7|33792.7|152
1667195700000|2022-10-31 05:55:00|33849.4|33829.4|33835|33815|33857.7|33837.7|33814.2|33794.2|172
1667196000000|2022-10-31 06:00:00|33832.5|33812.5|33853.2|33833.2|33870|33850|33820.7|33800.7|178
1667196300000|2022-10-31 06:05:00|33854|33834|33820.7|33800.7|33865.7|33845.7|33820.7|33800.7|115
1667196600000|2022-10-31 06:10:00|33825|33805|33769.2|33749.2|33825|33805|33769.2|33749.2|288
1667196900000|2022-10-31 06:15:00|33769.9|33749.9|33782.4|33762.4|33795.7|33775.7|33759.9|33739.9|169
1667197200000|2022-10-31 06:20:00|33783.2|33763.2|33812.4|33792.4|33812.4|33792.4|33776.7|33756.7|102
1667197500000|2022-10-31 06:25:00|33810.7|33790.7|33827.4|33807.4|33843.2|33823.2|33795.7|33775.7|207
1667197800000|2022-10-31 06:30:00|33825.7|33805.7|33775.7|33755.7|33825.7|33805.7|33775.7|33755.7|144
1667198100000|2022-10-31 06:35:00|33777.4|33757.4|33757.4|33737.4|33794.9|33774.9|33755.9|33735.9|239
1667198400000|2022-10-31 06:40:00|33759.2|33739.2|33793.4|33773.4|33798.4|33778.4|33757.4|33737.4|107
1667198700000|2022-10-31 06:45:00|33794.2|33774.2|33814.1|33794.1|33838.4|33818.4|33794.2|33774.2|116
1667199000000|2022-10-31 06:50:00|33813.4|33793.4|33828.4|33808.4|33840.9|33820.9|33813.4|33793.4|71
1667199300000|2022-10-31 06:55:00|33830.9|33810.9|33854.1|33834.1|33890.7|33870.7|33830.9|33810.9|176
1667199600000|2022-10-31 07:00:00|33853.4|33833.4|33864.1|33844.1|33879.1|33859.1|33849.1|33829.1|74
1667199900000|2022-10-31 07:05:00|33859.1|33839.1|33843.4|33823.4|33864.1|33844.1|33833.4|33813.4|87
1667200200000|2022-10-31 07:10:00|33845.9|33825.9|33855.1|33835.1|33857.6|33837.6|33819.1|33799.1|80
1667200500000|2022-10-31 07:15:00|33853.4|33833.4|33883.4|33863.4|33889.1|33869.1|33830.9|33810.9|123
1667200800000|2022-10-31 07:20:00|33881.6|33861.6|33862.6|33842.6|33904.1|33884.1|33853.3|33833.3|87
1667201100000|2022-10-31 07:25:00|33860.8|33840.8|33854.3|33834.3|33864.3|33844.3|33849.3|33829.3|84
1667201400000|2022-10-31 07:30:00|33855.1|33835.1|33875.8|33855.8|33890.8|33870.8|33846.1|33826.1|67
1667201700000|2022-10-31 07:35:00|33878.3|33858.3|33899.3|33879.3|33902.6|33882.6|33873.3|33853.3|78
1667202000000|2022-10-31 07:40:00|33896.8|33876.8|33909.3|33889.3|33930.1|33910.1|33896.1|33876.1|109
1667202300000|2022-10-31 07:45:00|33910.1|33890.1|33872.6|33852.6|33914.3|33894.3|33872.6|33852.6|100
1667202600000|2022-10-31 07:50:00|33875.1|33855.1|33856.6|33836.6|33883.3|33863.3|33848.3|33828.3|100
1667202900000|2022-10-31 07:55:00|33855.8|33835.8|33859.1|33839.1|33870.8|33850.8|33838.3|33818.3|58
1667203200000|2022-10-31 08:00:00|33856.6|33836.6|33788.3|33768.3|33865|33845|33777.5|33757.5|154
1667203500000|2022-10-31 08:05:00|33790.8|33770.8|33684.3|33664.3|33792.5|33772.5|33681.8|33661.8|508
1667203800000|2022-10-31 08:10:00|33686.8|33666.8|33728.3|33708.3|33740.8|33720.8|33678.5|33658.5|464
1667204100000|2022-10-31 08:15:00|33725.8|33705.8|33663.3|33643.3|33736.6|33716.6|33638.3|33618.3|192
1667204400000|2022-10-31 08:20:00|33660.8|33640.8|33713.3|33693.3|33726.5|33706.5|33658.3|33638.3|384
1667204700000|2022-10-31 08:25:00|33711.5|33691.5|33712.3|33692.3|33769.8|33749.8|33702.3|33682.3|166
1667205000000|2022-10-31 08:30:00|33714.8|33694.8|33691.5|33671.5|33714.8|33694.8|33664|33644|140
1667205300000|2022-10-31 08:35:00|33696.5|33676.5|33757.3|33737.3|33757.3|33737.3|33696.5|33676.5|73
1667205600000|2022-10-31 08:40:00|33758|33738|33767.3|33747.3|33779|33759|33734|33714|213
1667205900000|2022-10-31 08:45:00|33769|33749|33757.5|33737.5|33793.3|33773.3|33723.3|33703.3|92
1667206200000|2022-10-31 08:50:00|33755.8|33735.8|33728.2|33708.2|33760|33740|33713.3|33693.3|237
1667206500000|2022-10-31 08:55:00|33729|33709|33754|33734|33759|33739|33715.7|33695.7|206
1667206800000|2022-10-31 09:00:00|33752.3|33732.3|33756.5|33736.5|33777.3|33757.3|33732.3|33712.3|96
1667207100000|2022-10-31 09:05:00|33759|33739|33759|33739|33794|33774|33753|33733|60
1667207400000|2022-10-31 09:10:00|33759.8|33739.8|33804.7|33784.7|33804.7|33784.7|33753|33733|60
1667207700000|2022-10-31 09:15:00|33808|33788|33859.7|33839.7|33864|33844|33789.7|33769.7|155
1667208000000|2022-10-31 09:20:00|33861.5|33841.5|33894|33874|33904.7|33884.7|33859.7|33839.7|193
1667208300000|2022-10-31 09:25:00|33893.2|33873.2|33842.2|33822.2|33893.2|33873.2|33829.7|33809.7|78
1667208600000|2022-10-31 09:30:00|33844.7|33824.7|33872.2|33852.2|33882.2|33862.2|33839.7|33819.7|55
1667208900000|2022-10-31 09:35:00|33870.5|33850.5|33849.7|33829.7|33871.5|33851.5|33846.2|33826.2|33
1667209200000|2022-10-31 09:40:00|33854|33834|33845.5|33825.5|33872.2|33852.2|33832.2|33812.2|53
1667209500000|2022-10-31 09:45:00|33847.2|33827.2|33838|33818|33877.2|33857.2|33827.2|33807.2|67
1667209800000|2022-10-31 09:50:00|33837.2|33817.2|33782.2|33762.2|33837.2|33817.2|33782.2|33762.2|92
1667210100000|2022-10-31 09:55:00|33778.9|33758.9|33808.9|33788.9|33818.9|33798.9|33771.4|33751.4|46
1667210400000|2022-10-31 10:00:00|33807.2|33787.2|33751.4|33731.4|33807.2|33787.2|33749.7|33729.7|54
1667210700000|2022-10-31 10:05:00|33753.9|33733.9|33794.7|33774.7|33814.7|33794.7|33753.9|33733.9|51
1667211000000|2022-10-31 10:10:00|33797.2|33777.2|33778.9|33758.9|33799.7|33779.7|33768.2|33748.2|46
1667211300000|2022-10-31 10:15:00|33777.2|33757.2|33747.2|33727.2|33777.2|33757.2|33725.4|33705.4|60
1667211600000|2022-10-31 10:20:00|33748.9|33728.9|33758.9|33738.9|33759.7|33739.7|33738.9|33718.9|49
1667211900000|2022-10-31 10:25:00|33759.7|33739.7|33744.7|33724.7|33762.2|33742.2|33728.9|33708.9|94
1667212200000|2022-10-31 10:30:00|33742.2|33722.2|33719.7|33699.7|33742.2|33722.2|33714.7|33694.7|147
1667212500000|2022-10-31 10:35:00|33720.4|33700.4|33699.6|33679.6|33724.7|33704.7|33692.2|33672.2|93
1667212800000|2022-10-31 10:40:00|33698.9|33678.9|33684.6|33664.6|33702.1|33682.1|33659.6|33639.6|170
1667213100000|2022-10-31 10:45:00|33683.9|33663.9|33628.9|33608.9|33684.6|33664.6|33628.9|33608.9|214
1667213400000|2022-10-31 10:50:00|33628.1|33608.1|33644.9|33624.9|33648.1|33628.1|33628.1|33608.1|83
1667213700000|2022-10-31 10:55:00|33647.4|33627.4|33688.1|33668.1|33693.1|33673.1|33643.1|33623.1|91
1667214000000|2022-10-31 11:00:00|33690.6|33670.6|33733.9|33713.9|33766.4|33746.4|33687.4|33667.4|299
1667214300000|2022-10-31 11:05:00|33735.6|33715.6|33749.6|33729.6|33753.9|33733.9|33725.4|33705.4|50
1667214600000|2022-10-31 11:10:00|33751.4|33731.4|33738.9|33718.9|33754.6|33734.6|33719.6|33699.6|79
1667214900000|2022-10-31 11:15:00|33739.6|33719.6|33726.3|33706.3|33772.9|33752.9|33725.6|33705.6|85
1667215200000|2022-10-31 11:20:00|33728.8|33708.8|33747.1|33727.1|33749.6|33729.6|33719.6|33699.6|43
1667215500000|2022-10-31 11:25:00|33744.6|33724.6|33739.6|33719.6|33774.6|33754.6|33737.1|33717.1|49
1667215800000|2022-10-31 11:30:00|33740.3|33720.3|33733.8|33713.8|33747.8|33727.8|33718.8|33698.8|79
1667216100000|2022-10-31 11:35:00|33732.1|33712.1|33674.6|33654.6|33733.8|33713.8|33668.8|33648.8|107
1667216400000|2022-10-31 11:40:00|33676.3|33656.3|33714.6|33694.6|33719.6|33699.6|33652.1|33632.1|133
1667216700000|2022-10-31 11:45:00|33719.6|33699.6|33702.8|33682.8|33724.6|33704.6|33687.1|33667.1|62
1667217000000|2022-10-31 11:50:00|33707.1|33687.1|33667.8|33647.8|33709.6|33689.6|33647.8|33627.8|106
1667217300000|2022-10-31 11:55:00|33670.3|33650.3|33678.8|33658.8|33699.6|33679.6|33665.3|33645.3|100
1667217600000|2022-10-31 12:00:00|33681.3|33661.3|33679.6|33659.6|33694.6|33674.6|33663.8|33643.8|155
1667217900000|2022-10-31 12:05:00|33681.3|33661.3|33638|33618|33684.6|33664.6|33613|33593|215
1667218200000|2022-10-31 12:10:00|33644.5|33624.5|33652|33632|33709.5|33689.5|33611.3|33591.3|509
1667218500000|2022-10-31 12:15:00|33649.5|33629.5|33627|33607|33650.3|33630.3|33624.5|33604.5|322
1667218800000|2022-10-31 12:20:00|33627.8|33607.8|33632.8|33612.8|33652.8|33632.8|33617.8|33597.8|217
1667219100000|2022-10-31 12:25:00|33633.5|33613.5|33592|33572|33660.3|33640.3|33588.8|33568.8|392
1667219400000|2022-10-31 12:30:00|33591.3|33571.3|33635.3|33615.3|33662.8|33642.8|33589.5|33569.5|458
1667219700000|2022-10-31 12:35:00|33634.5|33614.5|33606.3|33586.3|33651.3|33631.3|33589.5|33569.5|291
1667220000000|2022-10-31 12:40:00|33604.5|33584.5|33644.5|33624.5|33646.3|33626.3|33599.5|33579.5|183
1667220300000|2022-10-31 12:45:00|33641.3|33621.3|33609.5|33589.5|33669.5|33649.5|33609.5|33589.5|247
1667220600000|2022-10-31 12:50:00|33610.3|33590.3|33598|33578|33623|33603|33592.2|33572.2|226
1667220900000|2022-10-31 12:55:00|33595.5|33575.5|33604.7|33584.7|33623|33603|33583|33563|246
1667221200000|2022-10-31 13:00:00|33605.5|33585.5|33637.2|33617.2|33639.7|33619.7|33530.5|33510.5|973
1667221500000|2022-10-31 13:05:00|33634.7|33614.7|33690.5|33670.5|33703|33683|33623|33603|697
1667221800000|2022-10-31 13:10:00|33688.7|33668.7|33674.5|33654.5|33720.5|33700.5|33664.5|33644.5|564
1667222100000|2022-10-31 13:15:00|33679.5|33659.5|33669.5|33649.5|33693|33673|33657.7|33637.7|439
1667222400000|2022-10-31 13:20:00|33668.7|33648.7|33578|33558|33674.5|33654.5|33568.7|33548.7|326
1667222700000|2022-10-31 13:25:00|33577.2|33557.2|33543.7|33523.7|33583|33563|33538.7|33518.7|521
1667223000000|2022-10-31 13:30:00|33544.5|33524.5|33668.7|33648.7|33668.7|33648.7|33537.7|33517.7|538
1667223300000|2022-10-31 13:35:00|33670.4|33650.4|33752.5|33732.5|33780|33760|33670.4|33650.4|870
1667223600000|2022-10-31 13:40:00|33750|33730|33828.2|33808.2|33850.7|33830.7|33723.2|33703.2|524
1667223900000|2022-10-31 13:45:00|33829|33809|33687.4|33667.4|33831.5|33811.5|33684.2|33664.2|725
1667224200000|2022-10-31 13:50:00|33686.7|33666.7|33764.2|33744.2|33767.4|33747.4|33653.2|33633.2|636
1667224500000|2022-10-31 13:55:00|33764.9|33744.9|33691.7|33671.7|33770.7|33750.7|33688.2|33668.2|271
1667224800000|2022-10-31 14:00:00|33692.4|33672.4|33781.7|33761.7|33784.9|33764.9|33690.9|33670.9|393
1667225100000|2022-10-31 14:05:00|33779.9|33759.9|33696.7|33676.7|33779.9|33759.9|33695.9|33675.9|332
1667225400000|2022-10-31 14:10:00|33697.4|33677.4|33761.7|33741.7|33767.4|33747.4|33682.4|33662.4|411
1667225700000|2022-10-31 14:15:00|33762.4|33742.4|33769.9|33749.9|33860.9|33840.9|33762.4|33742.4|621
1667226000000|2022-10-31 14:20:00|33769.2|33749.2|33729.9|33709.9|33792.4|33772.4|33727.4|33707.4|306
1667226300000|2022-10-31 14:25:00|33731.7|33711.7|33742.4|33722.4|33744.1|33724.1|33687.4|33667.4|382
1667226600000|2022-10-31 14:30:00|33744.9|33724.9|33672.4|33652.4|33760.9|33740.9|33672.4|33652.4|327
1667226900000|2022-10-31 14:35:00|33670.6|33650.6|33663.4|33643.4|33681.6|33661.6|33654.1|33634.1|398
1667227200000|2022-10-31 14:40:00|33662.6|33642.6|33743.4|33723.4|33748.4|33728.4|33655.9|33635.9|359
1667227500000|2022-10-31 14:45:00|33740.9|33720.9|33735.9|33715.9|33780.9|33760.9|33725.9|33705.9|301
1667227800000|2022-10-31 14:50:00|33736.6|33716.6|33717.6|33697.6|33783.4|33763.4|33705.1|33685.1|417
1667228100000|2022-10-31 14:55:00|33715.9|33695.9|33720.9|33700.9|33757.6|33737.6|33705.9|33685.9|303
1667228400000|2022-10-31 15:00:00|33723.4|33703.4|33775.1|33755.1|33780.9|33760.9|33690.9|33670.9|272
1667228700000|2022-10-31 15:05:00|33773.4|33753.4|33782.6|33762.6|33815.8|33795.8|33760.9|33740.9|457
1667229000000|2022-10-31 15:10:00|33783.3|33763.3|33705.8|33685.8|33800.8|33780.8|33705.8|33685.8|307
1667229300000|2022-10-31 15:15:00|33708.3|33688.3|33680.1|33660.1|33712.6|33692.6|33667.6|33647.6|363
1667229600000|2022-10-31 15:20:00|33677.6|33657.6|33770.1|33750.1|33780.8|33760.8|33670.8|33650.8|282
1667229900000|2022-10-31 15:25:00|33770.8|33750.8|33734.1|33714.1|33770.8|33750.8|33730.8|33710.8|185
1667230200000|2022-10-31 15:30:00|33730.8|33710.8|33665.8|33645.8|33730.8|33710.8|33658.3|33638.3|902
1667230500000|2022-10-31 15:35:00|33665.1|33645.1|33694.1|33674.1|33705.6|33685.6|33651.6|33631.6|419
1667230800000|2022-10-31 15:40:00|33691.6|33671.6|33725.6|33705.6|33734.1|33714.1|33689.1|33669.1|637
1667231100000|2022-10-31 15:45:00|33724.8|33704.8|33749.8|33729.8|33755.8|33735.8|33712.3|33692.3|193
1667231400000|2022-10-31 15:50:00|33752.3|33732.3|33772.3|33752.3|33784|33764|33744.8|33724.8|304
1667231700000|2022-10-31 15:55:00|33773|33753|33752.3|33732.3|33822.3|33802.3|33727.3|33707.3|505
1667232000000|2022-10-31 16:00:00|33753.8|33733.8|33822.3|33802.3|33822.3|33802.3|33738|33718|284
1667232300000|2022-10-31 16:05:00|33821.5|33801.5|33787.3|33767.3|33837.3|33817.3|33782.3|33762.3|398
1667232600000|2022-10-31 16:10:00|33784.8|33764.8|33810.5|33790.5|33838.8|33818.8|33782.3|33762.3|373
1667232900000|2022-10-31 16:15:00|33808|33788|33822.3|33802.3|33860.5|33840.5|33802.3|33782.3|326
1667233200000|2022-10-31 16:20:00|33819.8|33799.8|33775.8|33755.8|33819.8|33799.8|33768.3|33748.3|296
1667233500000|2022-10-31 16:25:00|33775|33755|33785.8|33765.8|33788.3|33768.3|33762.3|33742.3|353
1667233800000|2022-10-31 16:30:00|33785|33765|33760|33740|33785.8|33765.8|33747.5|33727.5|282
1667234100000|2022-10-31 16:35:00|33756.5|33736.5|33785.7|33765.7|33794.2|33774.2|33750.7|33730.7|245
1667234400000|2022-10-31 16:40:00|33787.5|33767.5|33745.7|33725.7|33795.7|33775.7|33745.7|33725.7|209
1667234700000|2022-10-31 16:45:00|33740.7|33720.7|33688.2|33668.2|33750.7|33730.7|33688.2|33668.2|581
1667235000000|2022-10-31 16:50:00|33683.2|33663.2|33670.7|33650.7|33695.7|33675.7|33660|33640|442
1667235300000|2022-10-31 16:55:00|33669.2|33649.2|33630.5|33610.5|33697.5|33677.5|33619.5|33599.5|2486
1667235600000|2022-10-31 17:00:00|33632.2|33612.2|33632.5|33612.5|33641.7|33621.7|33613.2|33593.2|638
1667235900000|2022-10-31 17:05:00|33631.7|33611.7|33675.2|33655.2|33675.2|33655.2|33611.7|33591.7|190
1667236200000|2022-10-31 17:10:00|33673.5|33653.5|33676.7|33656.7|33680.2|33660.2|33665.2|33645.2|95
1667236500000|2022-10-31 17:15:00|33675.9|33655.9|33681.9|33661.9|33682.7|33662.7|33660.2|33640.2|107
1667236800000|2022-10-31 17:20:00|33680.2|33660.2|33665.2|33645.2|33682.7|33662.7|33665.2|33645.2|63
1667237100000|2022-10-31 17:25:00|33667.7|33647.7|33675.2|33655.2|33678.7|33658.7|33660.9|33640.9|137
1667237400000|2022-10-31 17:30:00|33672.7|33652.7|33670.2|33650.2|33680.2|33660.2|33665.2|33645.2|65
1667237700000|2022-10-31 17:35:00|33670.9|33650.9|33670.9|33650.9|33672.7|33652.7|33662.7|33642.7|46
1667238000000|2022-10-31 17:40:00|33670.2|33650.2|33666.9|33646.9|33684.4|33664.4|33660.2|33640.2|91
1667238300000|2022-10-31 17:45:00|33665.2|33645.2|33660.2|33640.2|33670.2|33650.2|33651.9|33631.9|89
1667238600000|2022-10-31 17:50:00|33661.9|33641.9|33663.6|33643.6|33673.7|33653.7|33653.7|33633.7|70
1667238900000|2022-10-31 17:55:00|33667.9|33647.9|33695.4|33675.4|33696.9|33676.9|33663.6|33643.6|87
1667239200000|2022-10-31 18:00:00|33693.6|33673.6|33707.9|33687.9|33715.4|33695.4|33690.4|33670.4|106
1667239500000|2022-10-31 18:05:00|33707.1|33687.1|33683.6|33663.6|33707.1|33687.1|33671.1|33651.1|68
1667239800000|2022-10-31 18:10:00|33684.4|33664.4|33708.6|33688.6|33708.6|33688.6|33681.1|33661.1|40
1667240100000|2022-10-31 18:15:00|33707.9|33687.9|33688.6|33668.6|33707.9|33687.9|33683.6|33663.6|65
1667240400000|2022-10-31 18:20:00|33691.9|33671.9|33704.4|33684.4|33704.4|33684.4|33688.6|33668.6|94
1667240700000|2022-10-31 18:25:00|33703.6|33683.6|33715.1|33695.1|33730.1|33710.1|33701.9|33681.9|62
1667241000000|2022-10-31 18:30:00|33714.4|33694.4|33705.1|33685.1|33720.1|33700.1|33700.1|33680.1|64
1667241300000|2022-10-31 18:35:00|33703.3|33683.3|33710.1|33690.1|33715.1|33695.1|33700.1|33680.1|44
1667241600000|2022-10-31 18:40:00|33708.3|33688.3|33705.8|33685.8|33711.6|33691.6|33697.3|33677.3|39
1667241900000|2022-10-31 18:45:00|33705.1|33685.1|33700.8|33680.8|33714.1|33694.1|33691.6|33671.6|41
1667242200000|2022-10-31 18:50:00|33701.6|33681.6|33714.8|33694.8|33716.6|33696.6|33687.3|33667.3|65
1667242500000|2022-10-31 18:55:00|33714.1|33694.1|33691.6|33671.6|33722.3|33702.3|33681.6|33661.6|54
1667242800000|2022-10-31 19:00:00|33692.3|33672.3|33666.6|33646.6|33695.8|33675.8|33666.6|33646.6|79
1667243100000|2022-10-31 19:05:00|33664.8|33644.8|33649|33629|33673.3|33653.3|33644|33624|72
1667243400000|2022-10-31 19:10:00|33647.3|33627.3|33646.5|33626.5|33661.5|33641.5|33646.5|33626.5|21
1667243700000|2022-10-31 19:15:00|33647.3|33627.3|33654|33634|33656.5|33636.5|33639.8|33619.8|36
1667244000000|2022-10-31 19:20:00|33654.8|33634.8|33646.5|33626.5|33656.5|33636.5|33644|33624|22
1667244300000|2022-10-31 19:25:00|33644|33624|33651.5|33631.5|33652.3|33632.3|33631.5|33611.5|107
1667244600000|2022-10-31 19:30:00|33649.8|33629.8|33654|33634|33657.3|33637.3|33646.5|33626.5|32
1667244900000|2022-10-31 19:35:00|33654.8|33634.8|33671.5|33651.5|33671.5|33651.5|33654|33634|35
1667245200000|2022-10-31 19:40:00|33676.5|33656.5|33672.2|33652.2|33679|33659|33666.5|33646.5|29
1667245500000|2022-10-31 19:45:00|33671.5|33651.5|33645|33625|33681.5|33661.5|33645|33625|96
1667245800000|2022-10-31 19:50:00|33645.7|33625.7|33655|33635|33655|33635|33629.3|33609.3|80
1667246100000|2022-10-31 19:55:00|33650|33630|33678.2|33658.2|33680|33660|33645|33625|151
1667246400000|2022-10-31 20:00:00|33680|33660|33675|33655|33680|33660|33670|33650|104
1667246700000|2022-10-31 20:05:00|33676.7|33656.7|33690|33670|33695|33675|33676.7|33656.7|46
1667247000000|2022-10-31 20:10:00|33689.2|33669.2|33687.5|33667.5|33689.2|33669.2|33687.5|33667.5|17
1667247300000|2022-10-31 20:15:00|33686.7|33666.7|33678.2|33658.2|33686.7|33666.7|33670.7|33650.7|25
1667247600000|2022-10-31 20:20:00|33680|33660|33680|33660|33681.7|33661.7|33670.7|33650.7|10
1667247900000|2022-10-31 20:25:00|33675.7|33655.7|33662.4|33642.4|33675.7|33655.7|33658.2|33638.2|43
1667248200000|2022-10-31 20:30:00|33663.2|33643.2|33674.9|33654.9|33674.9|33654.9|33663.2|33643.2|27
1667248500000|2022-10-31 20:35:00|33676.4|33656.4|33689.2|33669.2|33690.9|33670.9|33676.4|33656.4|22
1667248800000|2022-10-31 20:40:00|33686.7|33666.7|33692.4|33672.4|33693.9|33673.9|33686.7|33666.7|29
1667249100000|2022-10-31 20:45:00|33690.7|33670.7|33686.4|33666.4|33694.9|33674.9|33686.4|33666.4|21
1667249400000|2022-10-31 20:50:00|33683.9|33663.9|33681.4|33661.4|33683.9|33663.9|33676.4|33656.4|19
1667249700000|2022-10-31 20:55:00|33680.7|33660.7|33683.9|33663.9|33689.6|33669.6|33676.4|33656.4|51
1667253600000|2022-10-31 22:00:00|33668.3|33648.3|33669.6|33649.6|33677.1|33657.1|33668.3|33648.3|13
1667253900000|2022-10-31 22:05:00|33671.3|33651.3|33669.6|33649.6|33674.6|33654.6|33669.6|33649.6|4
1667254200000|2022-10-31 22:10:00|33674.6|33654.6|33694.5|33674.5|33702|33682|33672.1|33652.1|48
1667254500000|2022-10-31 22:15:00|33692.8|33672.8|33687.8|33667.8|33707|33687|33687.8|33667.8|24
1667254800000|2022-10-31 22:20:00|33689.5|33669.5|33670.3|33650.3|33690.3|33670.3|33670.3|33650.3|14
1667255100000|2022-10-31 22:25:00|33672|33652|33687.8|33667.8|33687.8|33667.8|33671.3|33651.3|5
1667255400000|2022-10-31 22:30:00|33690.3|33670.3|33707|33687|33709.5|33689.5|33690.3|33670.3|5
1667255700000|2022-10-31 22:35:00|33704.5|33684.5|33707|33687|33709.5|33689.5|33704.5|33684.5|5
1667256000000|2022-10-31 22:40:00|33707.8|33687.8|33707|33687|33709.5|33689.5|33704.5|33684.5|12
1667256300000|2022-10-31 22:45:00|33707.7|33687.7|33687|33667|33709.5|33689.5|33684.5|33664.5|18
1667256600000|2022-10-31 22:50:00|33684.5|33664.5|33697|33677|33702|33682|33684.5|33664.5|5
1667256900000|2022-10-31 22:55:00|33696.2|33676.2|33689.5|33669.5|33700.2|33680.2|33689.5|33669.5|4
1667257200000|2022-10-31 23:00:00|33688.7|33668.7|33704.5|33684.5|33704.5|33684.5|33686.2|33666.2|20
1667257500000|2022-10-31 23:05:00|33707|33687|33711.2|33691.2|33717.7|33697.7|33707|33687|11
1667257800000|2022-10-31 23:10:00|33712|33692|33719.5|33699.5|33719.5|33699.5|33707|33687|7
1667258100000|2022-10-31 23:15:00|33722|33702|33714.5|33694.5|33726.2|33706.2|33714.5|33694.5|14
1667258400000|2022-10-31 23:20:00|33715.2|33695.2|33710.2|33690.2|33715.2|33695.2|33709.5|33689.5|4
1667258700000|2022-10-31 23:25:00|33709.5|33689.5|33703|33683|33714.4|33694.4|33701.2|33681.2|35
1667259000000|2022-10-31 23:30:00|33703.7|33683.7|33697.7|33677.7|33707.7|33687.7|33689.4|33669.4|19
1667259300000|2022-10-31 23:35:00|33696.9|33676.9|33691.9|33671.9|33700.2|33680.2|33690.2|33670.2|2
1667259600000|2022-10-31 23:40:00|33689.4|33669.4|33706.9|33686.9|33706.9|33686.9|33686.9|33666.9|16
1667259900000|2022-10-31 23:45:00|33707.7|33687.7|33714.4|33694.4|33715.2|33695.2|33704.4|33684.4|22
1667260200000|2022-10-31 23:50:00|33715.2|33695.2|33704.4|33684.4|33719.4|33699.4|33704.4|33684.4|13
1667260500000|2022-10-31 23:55:00|33705.9|33685.9|33716.9|33696.9|33719.4|33699.4|33704.4|33684.4|19
1667260800000|2022-11-01 00:00:00|33719.4|33699.4|33683.7|33663.7|33719.4|33699.4|33680.1|33660.1|37
1667261100000|2022-11-01 00:05:00|33681.2|33661.2|33694.4|33674.4|33699.4|33679.4|33671.2|33651.2|30
1667261400000|2022-11-01 00:10:00|33696.1|33676.1|33693.6|33673.6|33701.9|33681.9|33689.4|33669.4|14
1667261700000|2022-11-01 00:15:00|33694.4|33674.4|33696.9|33676.9|33714.4|33694.4|33693.6|33673.6|26
1667262000000|2022-11-01 00:20:00|33694.4|33674.4|33696.1|33676.1|33703.6|33683.6|33688.6|33668.6|25
1667262300000|2022-11-01 00:25:00|33697.9|33677.9|33703.6|33683.6|33707.9|33687.9|33691.1|33671.1|23
1667262600000|2022-11-01 00:30:00|33704.4|33684.4|33726.1|33706.1|33726.1|33706.1|33703.6|33683.6|21
1667262900000|2022-11-01 00:35:00|33723.6|33703.6|33703.6|33683.6|33726.1|33706.1|33703.6|33683.6|26
1667263200000|2022-11-01 00:40:00|33701.1|33681.1|33691.1|33671.1|33706.1|33686.1|33691.1|33671.1|30
1667263500000|2022-11-01 00:45:00|33691.8|33671.8|33686.1|33666.1|33703.6|33683.6|33686.1|33666.1|20
1667263800000|2022-11-01 00:50:00|33687.9|33667.9|33688.6|33668.6|33703.6|33683.6|33687.9|33667.9|38
1667264100000|2022-11-01 00:55:00|33686.1|33666.1|33691.1|33671.1|33696.1|33676.1|33676.1|33656.1|43
1667264400000|2022-11-01 01:00:00|33688.6|33668.6|33768.6|33748.6|33771.1|33751.1|33688.6|33668.6|260
1667264700000|2022-11-01 01:05:00|33771.1|33751.1|33816.1|33796.1|33823.6|33803.6|33761.1|33741.1|221
1667265000000|2022-11-01 01:10:00|33815.3|33795.3|33816.1|33796.1|33861.1|33841.1|33801.8|33781.8|222
1667265300000|2022-11-01 01:15:00|33818.6|33798.6|33933.6|33913.6|33936.1|33916.1|33753.6|33733.6|441
1667265600000|2022-11-01 01:20:00|33932.5|33912.5|34064.3|34044.3|34100|34080|33915|33895|923
1667265900000|2022-11-01 01:25:00|34066.1|34046.1|34036|34016|34066.1|34046.1|33991|33971|437
1667266200000|2022-11-01 01:30:00|34040.3|34020.3|34081.8|34061.8|34116.8|34096.8|34038.5|34018.5|439
1667266500000|2022-11-01 01:35:00|34084.3|34064.3|34066.8|34046.8|34105.3|34085.3|34040.3|34020.3|241
1667266800000|2022-11-01 01:40:00|34066|34046|34093.8|34073.8|34148.5|34128.5|34066|34046|308
1667267100000|2022-11-01 01:45:00|34092|34072|34068.1|34048.1|34173.5|34153.5|34067.3|34047.3|268
1667267400000|2022-11-01 01:50:00|34068.8|34048.8|33999.1|33979.1|34088.1|34068.1|33984.1|33964.1|343
1667267700000|2022-11-01 01:55:00|34001.6|33981.6|34035.8|34015.8|34049.1|34029.1|34001.6|33981.6|160
1667268000000|2022-11-01 02:00:00|34036.6|34016.6|34034.1|34014.1|34074.1|34054.1|34030.8|34010.8|233
1667268300000|2022-11-01 02:05:00|34036.6|34016.6|34089.1|34069.1|34111.6|34091.6|34014.1|33994.1|147
1667268600000|2022-11-01 02:10:00|34091.6|34071.6|34123.3|34103.3|34129.1|34109.1|34070.8|34050.8|181
1667268900000|2022-11-01 02:15:00|34121.6|34101.6|34102.3|34082.3|34137.3|34117.3|34089|34069|90
1667269200000|2022-11-01 02:20:00|34101.5|34081.5|34109|34089|34122.3|34102.3|34091.5|34071.5|127
1667269500000|2022-11-01 02:25:00|34106.5|34086.5|34135.5|34115.5|34153|34133|34106.5|34086.5|130
1667269800000|2022-11-01 02:30:00|34140.5|34120.5|34188|34168|34188|34168|34140.5|34120.5|352
1667270100000|2022-11-01 02:35:00|34190.5|34170.5|34216.5|34196.5|34276.2|34256.2|34190.5|34170.5|580
1667270400000|2022-11-01 02:40:00|34217.3|34197.3|34178.3|34158.3|34226.5|34206.5|34170.8|34150.8|201
1667270700000|2022-11-01 02:45:00|34179|34159|34170.8|34150.8|34198.3|34178.3|34148.3|34128.3|103
1667271000000|2022-11-01 02:50:00|34170|34150|34221.5|34201.5|34236.5|34216.5|34168.3|34148.3|190
1667271300000|2022-11-01 02:55:00|34220.8|34200.8|34172|34152|34220.8|34200.8|34169.5|34149.5|215
1667271600000|2022-11-01 03:00:00|34174.5|34154.5|34148|34128|34189.4|34169.4|34148|34128|133
1667271900000|2022-11-01 03:05:00|34145.5|34125.5|34180.5|34160.5|34180.5|34160.5|34139.7|34119.7|56
1667272200000|2022-11-01 03:10:00|34178.7|34158.7|34154.7|34134.7|34193.7|34173.7|34154|34134|74
1667272500000|2022-11-01 03:15:00|34157.2|34137.2|34156.5|34136.5|34189|34169|34154|34134|62
1667272800000|2022-11-01 03:20:00|34155.7|34135.7|34129|34109|34162.2|34142.2|34129|34109|57
1667273100000|2022-11-01 03:25:00|34126.5|34106.5|34136.5|34116.5|34139|34119|34114|34094|83
1667273400000|2022-11-01 03:30:00|34139|34119|34099|34079|34141.5|34121.5|34094|34074|130
1667273700000|2022-11-01 03:35:00|34099.7|34079.7|34099|34079|34106.5|34086.5|34084|34064|37
1667274000000|2022-11-01 03:40:00|34100.7|34080.7|34093.9|34073.9|34106.4|34086.4|34086.4|34066.4|34
1667274300000|2022-11-01 03:45:00|34094.7|34074.7|34068.9|34048.9|34097.2|34077.2|34056.4|34036.4|90
1667274600000|2022-11-01 03:50:00|34065.7|34045.7|34126.4|34106.4|34126.4|34106.4|34053.9|34033.9|118
1667274900000|2022-11-01 03:55:00|34123.9|34103.9|34135.7|34115.7|34146.4|34126.4|34093.2|34073.2|59
1667275200000|2022-11-01 04:00:00|34136.4|34116.4|34115.4|34095.4|34136.4|34116.4|34098.9|34078.9|78
1667275500000|2022-11-01 04:05:00|34112.9|34092.9|34107.2|34087.2|34114.7|34094.7|34095.7|34075.7|20
1667275800000|2022-11-01 04:10:00|34108.9|34088.9|34110.7|34090.7|34111.4|34091.4|34079.6|34059.6|36
1667276100000|2022-11-01 04:15:00|34108.9|34088.9|34128.9|34108.9|34146.4|34126.4|34106.4|34086.4|64
1667276400000|2022-11-01 04:20:00|34129.6|34109.6|34131.4|34111.4|34136.4|34116.4|34121.4|34101.4|34
1667276700000|2022-11-01 04:25:00|34132.1|34112.1|34121.4|34101.4|34141.4|34121.4|34118.9|34098.9|19
1667277000000|2022-11-01 04:30:00|34119.6|34099.6|34102.1|34082.1|34121.4|34101.4|34093.2|34073.2|79
1667277300000|2022-11-01 04:35:00|34104.6|34084.6|34129.6|34109.6|34136.4|34116.4|34104.6|34084.6|84
1667277600000|2022-11-01 04:40:00|34131.4|34111.4|34111.4|34091.4|34131.4|34111.4|34101.4|34081.4|26
1667277900000|2022-11-01 04:45:00|34107.1|34087.1|34113.9|34093.9|34118.9|34098.9|34107.1|34087.1|17
1667278200000|2022-11-01 04:50:00|34116.4|34096.4|34113.9|34093.9|34124.6|34104.6|34111.4|34091.4|10
1667278500000|2022-11-01 04:55:00|34111.4|34091.4|34113.9|34093.9|34126.4|34106.4|34111.4|34091.4|8
1667278800000|2022-11-01 05:00:00|34115.6|34095.6|34131.3|34111.3|34144.6|34124.6|34109.9|34089.9|74
1667279100000|2022-11-01 05:05:00|34132.1|34112.1|34147.8|34127.8|34161.1|34141.1|34127.8|34107.8|50
1667279400000|2022-11-01 05:10:00|34152.1|34132.1|34150.3|34130.3|34172.8|34152.8|34150.3|34130.3|72
1667279700000|2022-11-01 05:15:00|34151|34131|34150.3|34130.3|34163.5|34143.5|34135.3|34115.3|36
1667280000000|2022-11-01 05:20:00|34152.8|34132.8|34152.8|34132.8|34157.8|34137.8|34147.8|34127.8|26
1667280300000|2022-11-01 05:25:00|34151|34131|34147.8|34127.8|34165.3|34145.3|34145.3|34125.3|42
1667280600000|2022-11-01 05:30:00|34146|34126|34145.3|34125.3|34182.8|34162.8|34132|34112|226
1667280900000|2022-11-01 05:35:00|34147|34127|34205.3|34185.3|34205.3|34185.3|34147|34127|133
1667281200000|2022-11-01 05:40:00|34206|34186|34255.3|34235.3|34260.3|34240.3|34195.3|34175.3|109
1667281500000|2022-11-01 05:45:00|34260.3|34240.3|34355.3|34335.3|34382.8|34362.8|34260.3|34240.3|347
1667281800000|2022-11-01 05:50:00|34356|34336|34338.5|34318.5|34375.3|34355.3|34322.8|34302.8|215
1667282100000|2022-11-01 05:55:00|34335.3|34315.3|34362.8|34342.8|34372.8|34352.8|34330.3|34310.3|160
1667282400000|2022-11-01 06:00:00|34362|34342|34382.7|34362.7|34382.7|34362.7|34337.7|34317.7|168
1667282700000|2022-11-01 06:05:00|34380.2|34360.2|34414.2|34394.2|34414.9|34394.9|34374.9|34354.9|192
1667283000000|2022-11-01 06:10:00|34414.9|34394.9|34460.7|34440.7|34461.4|34441.4|34404.2|34384.2|285
1667283300000|2022-11-01 06:15:00|34459.9|34439.9|34526.7|34506.7|34551|34531|34459.9|34439.9|540
1667283600000|2022-11-01 06:20:00|34527.4|34507.4|34535.7|34515.7|34549.2|34529.2|34509.2|34489.2|321
1667283900000|2022-11-01 06:25:00|34540.7|34520.7|34528.1|34508.1|34549.6|34529.6|34525.7|34505.7|200
1667284200000|2022-11-01 06:30:00|34529.9|34509.9|34461.7|34441.7|34533.9|34513.9|34454.2|34434.2|241
1667284500000|2022-11-01 06:35:00|34466.7|34446.7|34489.2|34469.2|34499.2|34479.2|34454.2|34434.2|184
1667284800000|2022-11-01 06:40:00|34489.9|34469.9|34502.7|34482.7|34515.2|34495.2|34486.7|34466.7|119
1667285100000|2022-11-01 06:45:00|34504.5|34484.5|34512.7|34492.7|34534.5|34514.5|34495.2|34475.2|221
1667285400000|2022-11-01 06:50:00|34513.4|34493.4|34499.1|34479.1|34547.7|34527.7|34494.2|34474.2|255
1667285700000|2022-11-01 06:55:00|34500.9|34480.9|34494.1|34474.1|34504.1|34484.1|34479.1|34459.1|174
1667286000000|2022-11-01 07:00:00|34491.6|34471.6|34476.6|34456.6|34537.4|34517.4|34475.9|34455.9|310
1667286300000|2022-11-01 07:05:00|34477.4|34457.4|34544.1|34524.1|34544.9|34524.9|34477.4|34457.4|86
1667286600000|2022-11-01 07:10:00|34544.9|34524.9|34552.4|34532.4|34552.4|34532.4|34529.9|34509.9|137
1667286900000|2022-11-01 07:15:00|34553.1|34533.1|34559.1|34539.1|34594.9|34574.9|34547.4|34527.4|295
1667287200000|2022-11-01 07:20:00|34558.4|34538.4|34429.1|34409.1|34559.1|34539.1|34424.1|34404.1|432
1667287500000|2022-11-01 07:25:00|34428.4|34408.4|34340.1|34320.1|34435.1|34415.1|34332.6|34312.6|570
1667287800000|2022-11-01 07:30:00|34342.6|34322.6|34327.6|34307.6|34370.1|34350.1|34327.6|34307.6|161
1667288100000|2022-11-01 07:35:00|34329.4|34309.4|34360.1|34340.1|34376.9|34356.9|34305.1|34285.1|152
1667288400000|2022-11-01 07:40:00|34363.4|34343.4|34335.1|34315.1|34365.9|34345.9|34325.1|34305.1|51
1667288700000|2022-11-01 07:45:00|34331.9|34311.9|34355.1|34335.1|34357.6|34337.6|34315.1|34295.1|117
1667289000000|2022-11-01 07:50:00|34351.9|34331.9|34387.6|34367.6|34405.1|34385.1|34350.1|34330.1|111
1667289300000|2022-11-01 07:55:00|34390.1|34370.1|34427.6|34407.6|34427.6|34407.6|34375.1|34355.1|192
1667289600000|2022-11-01 08:00:00|34425.8|34405.8|34514.5|34494.5|34515.2|34495.2|34406.9|34386.9|439
1667289900000|2022-11-01 08:05:00|34516|34496|34555.9|34535.9|34577.7|34557.7|34515.2|34495.2|293
1667290200000|2022-11-01 08:10:00|34556.7|34536.7|34537|34517|34584.5|34564.5|34537|34517|196
1667290500000|2022-11-01 08:15:00|34537.7|34517.7|34514.5|34494.5|34548.4|34528.4|34487|34467|210
1667290800000|2022-11-01 08:20:00|34516.2|34496.2|34417|34397|34519.5|34499.5|34403|34383|173
1667291100000|2022-11-01 08:25:00|34419.5|34399.5|34432|34412|34482|34462|34419.5|34399.5|110
1667291400000|2022-11-01 08:30:00|34434.5|34414.5|34439.4|34419.4|34458.7|34438.7|34434.5|34414.5|88
1667291700000|2022-11-01 08:35:00|34441.2|34421.2|34451.5|34431.5|34454.7|34434.7|34423|34403|133
1667292000000|2022-11-01 08:40:00|34449.7|34429.7|34436.2|34416.2|34467.2|34447.2|34427.2|34407.2|97
1667292300000|2022-11-01 08:45:00|34438|34418|34406.2|34386.2|34471.2|34451.2|34406.2|34386.2|65
1667292600000|2022-11-01 08:50:00|34404.4|34384.4|34423|34403|34448|34428|34398|34378|70
1667292900000|2022-11-01 08:55:00|34420.5|34400.5|34403|34383|34440.5|34420.5|34388|34368|95
1667293200000|2022-11-01 09:00:00|34405.5|34385.5|34418.7|34398.7|34418.7|34398.7|34378|34358|98
1667293500000|2022-11-01 09:05:00|34419.4|34399.4|34405.4|34385.4|34423.7|34403.7|34397.9|34377.9|28
1667293800000|2022-11-01 09:10:00|34407.9|34387.9|34352.9|34332.9|34407.9|34387.9|34344.7|34324.7|81
1667294100000|2022-11-01 09:15:00|34347.9|34327.9|34342.9|34322.9|34353.7|34333.7|34317.9|34297.9|102
1667294400000|2022-11-01 09:20:00|34345.4|34325.4|34352.9|34332.9|34357.9|34337.9|34340.4|34320.4|68
1667294700000|2022-11-01 09:25:00|34355.4|34335.4|34367.9|34347.9|34380.4|34360.4|34336.1|34316.1|91
1667295000000|2022-11-01 09:30:00|34366.1|34346.1|34427.9|34407.9|34428.6|34408.6|34363.6|34343.6|217
1667295300000|2022-11-01 09:35:00|34428.6|34408.6|34431.9|34411.9|34434.4|34414.4|34416.1|34396.1|113
1667295600000|2022-11-01 09:40:00|34432.6|34412.6|34426.9|34406.9|34446.9|34426.9|34406.1|34386.1|132
1667295900000|2022-11-01 09:45:00|34435.1|34415.1|34473.3|34453.3|34473.3|34453.3|34434.4|34414.4|171
1667296200000|2022-11-01 09:50:00|34472.6|34452.6|34426.8|34406.8|34477.6|34457.6|34414.3|34394.3|78
1667296500000|2022-11-01 09:55:00|34429.3|34409.3|34441.1|34421.1|34461.8|34441.8|34422.6|34402.6|138
1667296800000|2022-11-01 10:00:00|34439.3|34419.3|34439.3|34419.3|34473.6|34453.6|34429.3|34409.3|109
1667297100000|2022-11-01 10:05:00|34436.8|34416.8|34432.5|34412.5|34441.8|34421.8|34419.3|34399.3|58
1667297400000|2022-11-01 10:10:00|34431.8|34411.8|34477.5|34457.5|34481.1|34461.1|34431.8|34411.8|51
1667297700000|2022-11-01 10:15:00|34480|34460|34435|34415|34480|34460|34432.5|34412.5|48
1667298000000|2022-11-01 10:20:00|34432.5|34412.5|34455|34435|34474.3|34454.3|34432.5|34412.5|74
1667298300000|2022-11-01 10:25:00|34454.3|34434.3|34461.8|34441.8|34477.5|34457.5|34451.8|34431.8|66
1667298600000|2022-11-01 10:30:00|34462.5|34442.5|34481.8|34461.8|34482.5|34462.5|34447.5|34427.5|43
1667298900000|2022-11-01 10:35:00|34482.5|34462.5|34509.3|34489.3|34531.8|34511.8|34481.8|34461.8|130
1667299200000|2022-11-01 10:40:00|34507.5|34487.5|34497.5|34477.5|34516.8|34496.8|34475|34455|111
1667299500000|2022-11-01 10:45:00|34498.2|34478.2|34519.3|34499.3|34521.8|34501.8|34491.8|34471.8|70
1667299800000|2022-11-01 10:50:00|34517.5|34497.5|34561.8|34541.8|34564.3|34544.3|34517.5|34497.5|128
1667300100000|2022-11-01 10:55:00|34562.5|34542.5|34539.3|34519.3|34590.7|34570.7|34524.3|34504.3|169
1667300400000|2022-11-01 11:00:00|34538.5|34518.5|34606.7|34586.7|34610|34590|34534.3|34514.3|191
1667300700000|2022-11-01 11:05:00|34607.5|34587.5|34576.7|34556.7|34611.7|34591.7|34574.2|34554.2|104
1667301000000|2022-11-01 11:10:00|34574.2|34554.2|34544.2|34524.2|34576.7|34556.7|34528.5|34508.5|57
1667301300000|2022-11-01 11:15:00|34541.7|34521.7|34559.2|34539.2|34571.7|34551.7|34536.7|34516.7|57
1667301600000|2022-11-01 11:20:00|34561.7|34541.7|34572.4|34552.4|34575.7|34555.7|34557.5|34537.5|222
1667301900000|2022-11-01 11:25:00|34570.7|34550.7|34618.2|34598.2|34629.6|34609.6|34563.2|34543.2|148
1667302200000|2022-11-01 11:30:00|34618.9|34598.9|34643.2|34623.2|34658.2|34638.2|34618.2|34598.2|171
1667302500000|2022-11-01 11:35:00|34642.4|34622.4|34629.9|34609.9|34651.4|34631.4|34628.2|34608.2|306
1667302800000|2022-11-01 11:40:00|34628.5|34608.5|34621.7|34601.7|34639.9|34619.9|34604.2|34584.2|92
1667303100000|2022-11-01 11:45:00|34622.4|34602.4|34612.7|34592.7|34626.7|34606.7|34596|34576|188
1667303400000|2022-11-01 11:50:00|34615.2|34595.2|34652|34632|34652|34632|34612.7|34592.7|99
1667303700000|2022-11-01 11:55:00|34652.7|34632.7|34662.7|34642.7|34674.5|34654.5|34652.7|34632.7|239
1667304000000|2022-11-01 12:00:00|34665.2|34645.2|34758.4|34738.4|34805.2|34785.2|34665.2|34645.2|1055
1667304300000|2022-11-01 12:05:00|34760.2|34740.2|34810.2|34790.2|34833.4|34813.4|34730.9|34710.9|509
1667304600000|2022-11-01 12:10:00|34807|34787|34760.2|34740.2|34850.9|34830.9|34755.2|34735.2|608
1667304900000|2022-11-01 12:15:00|34765.2|34745.2|34811.2|34791.2|34899.5|34879.5|34765.2|34745.2|667
1667305200000|2022-11-01 12:20:00|34813|34793|34863.7|34843.7|34868|34848|34790.5|34770.5|360
1667305500000|2022-11-01 12:25:00|34863|34843|34771.2|34751.2|34864.5|34844.5|34756.9|34736.9|343
1667305800000|2022-11-01 12:30:00|34773.7|34753.7|34785.2|34765.2|34834.1|34814.1|34755.9|34735.9|480
1667306100000|2022-11-01 12:35:00|34785.9|34765.9|34795.2|34775.2|34809.9|34789.9|34773.7|34753.7|178
1667306400000|2022-11-01 12:40:00|34795.9|34775.9|34780.9|34760.9|34816.6|34796.6|34780.9|34760.9|147
1667306700000|2022-11-01 12:45:00|34782.7|34762.7|34862.6|34842.6|34875.2|34855.2|34780.2|34760.2|548
1667307000000|2022-11-01 12:50:00|34865.1|34845.1|34870.1|34850.1|34902.6|34882.6|34860.9|34840.9|561
1667307300000|2022-11-01 12:55:00|34869.4|34849.4|34828.7|34808.7|34880.1|34860.1|34818.7|34798.7|436
1667307600000|2022-11-01 13:00:00|34829.4|34809.4|34788|34768|34838.7|34818.7|34783|34763|906
1667307900000|2022-11-01 13:05:00|34788.7|34768.7|34788.7|34768.7|34818.7|34798.7|34762.2|34742.2|608
1667308200000|2022-11-01 13:10:00|34791.9|34771.9|34781.6|34761.6|34830.8|34810.8|34781.6|34761.6|516
1667308500000|2022-11-01 13:15:00|34780.8|34760.8|34760.1|34740.1|34807.6|34787.6|34748.3|34728.3|257
1667308800000|2022-11-01 13:20:00|34763.3|34743.3|34708.3|34688.3|34779.4|34759.4|34699.1|34679.1|480
1667309100000|2022-11-01 13:25:00|34710.1|34690.1|34660.1|34640.1|34712.6|34692.6|34655.8|34635.8|424
1667309400000|2022-11-01 13:30:00|34660.8|34640.8|34670.1|34650.1|34690.8|34670.8|34630.1|34610.1|570
1667309700000|2022-11-01 13:35:00|34669.4|34649.4|34643.6|34623.6|34691.9|34671.9|34593.6|34573.6|821
1667310000000|2022-11-01 13:40:00|34648.6|34628.6|34665.8|34645.8|34669.4|34649.4|34615.1|34595.1|524
1667310300000|2022-11-01 13:45:00|34665.1|34645.1|34654.3|34634.3|34679.3|34659.3|34621.1|34601.1|611
1667310600000|2022-11-01 13:50:00|34653.6|34633.6|34606.4|34586.4|34653.6|34633.6|34578.6|34558.6|503
1667310900000|2022-11-01 13:55:00|34607.2|34587.2|34627.2|34607.2|34643.6|34623.6|34602.2|34582.2|280
1667311200000|2022-11-01 14:00:00|34626.4|34606.4|34460.4|34440.4|34627.2|34607.2|34449.6|34429.6|1408
1667311500000|2022-11-01 14:05:00|34462.1|34442.1|34342.1|34322.1|34470.4|34450.4|34339.6|34319.6|842
1667311800000|2022-11-01 14:10:00|34341.4|34321.4|34380|34360|34380.7|34360.7|34278.2|34258.2|1441
1667312100000|2022-11-01 14:15:00|34380.7|34360.7|34340.4|34320.4|34405.7|34385.7|34340.4|34320.4|662
1667312400000|2022-11-01 14:20:00|34339.6|34319.6|34406.1|34386.1|34456.1|34436.1|34299.6|34279.6|718
1667312700000|2022-11-01 14:25:00|34405.3|34385.3|34407.1|34387.1|34412.1|34392.1|34363.6|34343.6|380
1667313000000|2022-11-01 14:30:00|34410.3|34390.3|34567.1|34547.1|34573.9|34553.9|34382.1|34362.1|722
1667313300000|2022-11-01 14:35:00|34566.4|34546.4|34475.3|34455.3|34574.6|34554.6|34474.6|34454.6|469
1667313600000|2022-11-01 14:40:00|34477.1|34457.1|34472.1|34452.1|34485.3|34465.3|34429.6|34409.6|454
1667313900000|2022-11-01 14:45:00|34472.8|34452.8|34537.1|34517.1|34577.1|34557.1|34442.8|34422.8|481
1667314200000|2022-11-01 14:50:00|34536.4|34516.4|34531|34511|34557.1|34537.1|34513.5|34493.5|275
1667314500000|2022-11-01 14:55:00|34528.5|34508.5|34554.3|34534.3|34603.2|34583.2|34518.5|34498.5|553
1667314800000|2022-11-01 15:00:00|34549.3|34529.3|34580|34560|34590.7|34570.7|34519.3|34499.3|429
1667315100000|2022-11-01 15:05:00|34582.5|34562.5|34564.2|34544.2|34582.5|34562.5|34510.3|34490.3|373
1667315400000|2022-11-01 15:10:00|34563.5|34543.5|34607.8|34587.8|34618.5|34598.5|34561.7|34541.7|355
1667315700000|2022-11-01 15:15:00|34607.1|34587.1|34556.7|34536.7|34608.5|34588.5|34556.7|34536.7|430
1667316000000|2022-11-01 15:20:00|34560|34540|34578.5|34558.5|34589.9|34569.9|34555|34535|383
1667316300000|2022-11-01 15:25:00|34576.7|34556.7|34623.5|34603.5|34628.5|34608.5|34568.5|34548.5|448
1667316600000|2022-11-01 15:30:00|34626.7|34606.7|34611|34591|34652.4|34632.4|34593.5|34573.5|330
1667316900000|2022-11-01 15:35:00|34611.7|34591.7|34578.5|34558.5|34628.5|34608.5|34563.5|34543.5|403
1667317200000|2022-11-01 15:40:00|34574.2|34554.2|34517.7|34497.7|34598.5|34578.5|34512.7|34492.7|382
1667317500000|2022-11-01 15:45:00|34518.5|34498.5|34531|34511|34538.5|34518.5|34476|34456|380
1667317800000|2022-11-01 15:50:00|34528.5|34508.5|34521.3|34501.3|34553.5|34533.5|34483.5|34463.5|282
1667318100000|2022-11-01 15:55:00|34522|34502|34523.5|34503.5|34529.5|34509.5|34503.8|34483.8|264
1667318400000|2022-11-01 16:00:00|34522.7|34502.7|34573.4|34553.4|34576|34556|34522.7|34502.7|285
1667318700000|2022-11-01 16:05:00|34575.9|34555.9|34614.2|34594.2|34717.7|34697.7|34573.4|34553.4|955
1667319000000|2022-11-01 16:10:00|34614.9|34594.9|34587.7|34567.7|34638.4|34618.4|34555.9|34535.9|468
1667319300000|2022-11-01 16:15:00|34588.4|34568.4|34611.7|34591.7|34622.7|34602.7|34567|34547|277
1667319600000|2022-11-01 16:20:00|34613.4|34593.4|34620.9|34600.9|34647.7|34627.7|34595.9|34575.9|275
1667319900000|2022-11-01 16:25:00|34621.6|34601.6|34595.9|34575.9|34648.4|34628.4|34594.1|34574.1|209
1667320200000|2022-11-01 16:30:00|34598.4|34578.4|34597.7|34577.7|34613.4|34593.4|34578.4|34558.4|238
1667320500000|2022-11-01 16:35:00|34600.2|34580.2|34658.4|34638.4|34658.4|34638.4|34594.1|34574.1|228
1667320800000|2022-11-01 16:40:00|34655.2|34635.2|34641.6|34621.6|34668.4|34648.4|34633.4|34613.4|271
1667321100000|2022-11-01 16:45:00|34640.9|34620.9|34652.7|34632.7|34669.1|34649.1|34639.1|34619.1|448
1667321400000|2022-11-01 16:50:00|34653.4|34633.4|34647.7|34627.7|34656.9|34636.9|34633.4|34613.4|442
1667321700000|2022-11-01 16:55:00|34648.4|34628.4|34642.6|34622.6|34654|34634|34592.7|34572.7|1992
1667322000000|2022-11-01 17:00:00|34645.8|34625.8|34634|34614|34651.9|34631.9|34596.5|34576.5|423
1667322300000|2022-11-01 17:05:00|34633.3|34613.3|34579|34559|34635.8|34615.8|34574|34554|166
1667322600000|2022-11-01 17:10:00|34580.8|34560.8|34606.5|34586.5|34619|34599|34580.8|34560.8|70
1667322900000|2022-11-01 17:15:00|34604|34584|34609.7|34589.7|34619|34599|34589.7|34569.7|189
1667323200000|2022-11-01 17:20:00|34613.3|34593.3|34629|34609|34634|34614|34613.3|34593.3|93
1667323500000|2022-11-01 17:25:00|34627.2|34607.2|34614|34594|34627.2|34607.2|34609.7|34589.7|66
1667323800000|2022-11-01 17:30:00|34612.2|34592.2|34591.8|34571.8|34614.7|34594.7|34589|34569|91
1667324100000|2022-11-01 17:35:00|34592.6|34572.6|34584|34564|34593.3|34573.3|34564|34544|100
1667324400000|2022-11-01 17:40:00|34583.3|34563.3|34589|34569|34604|34584|34583.3|34563.3|58
1667324700000|2022-11-01 17:45:00|34590.8|34570.8|34594|34574|34614.7|34594.7|34589|34569|76
1667325000000|2022-11-01 17:50:00|34594.7|34574.7|34599.7|34579.7|34616.5|34596.5|34594|34574|56
1667325300000|2022-11-01 17:55:00|34600.4|34580.4|34635.8|34615.8|34636.5|34616.5|34599.7|34579.7|76
1667325600000|2022-11-01 18:00:00|34634|34614|34639|34619|34659|34639|34634|34614|69
1667325900000|2022-11-01 18:05:00|34639.7|34619.7|34661.5|34641.5|34661.5|34641.5|34635.4|34615.4|105
1667326200000|2022-11-01 18:10:00|34659|34639|34644|34624|34669|34649|34640.7|34620.7|40
1667326500000|2022-11-01 18:15:00|34644.7|34624.7|34639|34619|34649|34629|34634.7|34614.7|93
1667326800000|2022-11-01 18:20:00|34641.5|34621.5|34669.3|34649.3|34675|34655|34629.7|34609.7|78
1667327100000|2022-11-01 18:25:00|34664.3|34644.3|34636.8|34616.8|34664.3|34644.3|34632.5|34612.5|84
1667327400000|2022-11-01 18:30:00|34636.1|34616.1|34637.5|34617.5|34645|34625|34607.5|34587.5|166
1667327700000|2022-11-01 18:35:00|34640|34620|34645|34625|34652.5|34632.5|34633.9|34613.9|44
1667328000000|2022-11-01 18:40:00|34644.3|34624.3|34632.5|34612.5|34650|34630|34625|34605|45
1667328300000|2022-11-01 18:45:00|34635|34615|34627.5|34607.5|34637.5|34617.5|34612.5|34592.5|25
1667328600000|2022-11-01 18:50:00|34626.8|34606.8|34640|34620|34647.5|34627.5|34624.3|34604.3|49
1667328900000|2022-11-01 18:55:00|34637.5|34617.5|34692.5|34672.5|34692.5|34672.5|34637.5|34617.5|70
1667329200000|2022-11-01 19:00:00|34691.7|34671.7|34662.5|34642.5|34691.7|34671.7|34662.5|34642.5|43
1667329500000|2022-11-01 19:05:00|34665|34645|34647.5|34627.5|34671.7|34651.7|34647.5|34627.5|40
1667329800000|2022-11-01 19:10:00|34646.7|34626.7|34619.2|34599.2|34646.7|34626.7|34617.4|34597.4|57
1667330100000|2022-11-01 19:15:00|34617.4|34597.4|34602.4|34582.4|34622.4|34602.4|34587.4|34567.4|102
1667330400000|2022-11-01 19:20:00|34606|34586|34601|34581|34607.4|34587.4|34596|34576|192
1667330700000|2022-11-01 19:25:00|34599.2|34579.2|34583.5|34563.5|34599.2|34579.2|34581|34561|45
1667331000000|2022-11-01 19:30:00|34586|34566|34592.8|34572.8|34596|34576|34583.5|34563.5|37
1667331300000|2022-11-01 19:35:00|34593.5|34573.5|34588.5|34568.5|34606|34586|34588.5|34568.5|33
1667331600000|2022-11-01 19:40:00|34586|34566|34586|34566|34595.3|34575.3|34581|34561|30
1667331900000|2022-11-01 19:45:00|34588.5|34568.5|34611|34591|34611|34591|34588.5|34568.5|50
1667332200000|2022-11-01 19:50:00|34611.7|34591.7|34616|34596|34621|34601|34596.7|34576.7|83
1667332500000|2022-11-01 19:55:00|34614.2|34594.2|34613.5|34593.5|34618.5|34598.5|34600.2|34580.2|46
1667332800000|2022-11-01 20:00:00|34611.7|34591.7|34601|34581|34619.2|34599.2|34596|34576|49
1667333100000|2022-11-01 20:05:00|34600.2|34580.2|34594.2|34574.2|34616|34596|34594.2|34574.2|33
1667333400000|2022-11-01 20:10:00|34596|34576|34585.9|34565.9|34596|34576|34579.2|34559.2|41
1667333700000|2022-11-01 20:15:00|34584.2|34564.2|34570.9|34550.9|34584.2|34564.2|34570.9|34550.9|22
1667334000000|2022-11-01 20:20:00|34573.4|34553.4|34553.4|34533.4|34573.4|34553.4|34553.4|34533.4|43
1667334300000|2022-11-01 20:25:00|34555.2|34535.2|34570.9|34550.9|34570.9|34550.9|34540.9|34520.9|114
1667334600000|2022-11-01 20:30:00|34571.6|34551.6|34575.9|34555.9|34583.4|34563.4|34568.4|34548.4|67
1667334900000|2022-11-01 20:35:00|34574.1|34554.1|34556.6|34536.6|34575.9|34555.9|34556.6|34536.6|16
1667335200000|2022-11-01 20:40:00|34558.4|34538.4|34561.6|34541.6|34565.9|34545.9|34550.9|34530.9|10
1667335500000|2022-11-01 20:45:00|34563.4|34543.4|34555.9|34535.9|34563.4|34543.4|34550.9|34530.9|23
1667335800000|2022-11-01 20:50:00|34555.2|34535.2|34567.7|34547.7|34570.2|34550.2|34551.6|34531.6|80
1667336100000|2022-11-01 20:55:00|34568.4|34548.4|34585.9|34565.9|34585.9|34565.9|34567.7|34547.7|52
1667340000000|2022-11-01 22:00:00|34578.7|34558.7|34583.3|34563.3|34611.5|34591.5|34578.7|34558.7|205
1667340300000|2022-11-01 22:05:00|34581.5|34561.5|34565.8|34545.8|34581.5|34561.5|34558.3|34538.3|18
1667340600000|2022-11-01 22:10:00|34568.3|34548.3|34548.3|34528.3|34568.3|34548.3|34545.8|34525.8|25
1667340900000|2022-11-01 22:15:00|34550.1|34530.1|34567.6|34547.6|34568.3|34548.3|34550.1|34530.1|8
1667341200000|2022-11-01 22:20:00|34565.8|34545.8|34570.8|34550.8|34578.3|34558.3|34565.8|34545.8|10
1667341500000|2022-11-01 22:25:00|34568.3|34548.3|34578.3|34558.3|34578.3|34558.3|34565.1|34545.1|16
1667341800000|2022-11-01 22:30:00|34577.6|34557.6|34578.3|34558.3|34580.8|34560.8|34573.3|34553.3|7
1667342100000|2022-11-01 22:35:00|34575.8|34555.8|34570.8|34550.8|34575.8|34555.8|34566.5|34546.5|4
1667342400000|2022-11-01 22:40:00|34570.1|34550.1|34565.8|34545.8|34570.8|34550.8|34565.8|34545.8|16
1667342700000|2022-11-01 22:45:00|34568.3|34548.3|34568.3|34548.3|34571.5|34551.5|34566.5|34546.5|10
1667343000000|2022-11-01 22:50:00|34569|34549|34563.3|34543.3|34570.8|34550.8|34560.8|34540.8|4
1667343300000|2022-11-01 22:55:00|34562.6|34542.6|34570.8|34550.8|34570.8|34550.8|34562.6|34542.6|9
1667343600000|2022-11-01 23:00:00|34571.5|34551.5|34577.9|34557.9|34588.3|34568.3|34570.8|34550.8|228
1667343900000|2022-11-01 23:05:00|34580.4|34560.4|34576.1|34556.1|34587.9|34567.9|34570.4|34550.4|13
1667344200000|2022-11-01 23:10:00|34574.3|34554.3|34575.4|34555.4|34578.6|34558.6|34566.1|34546.1|10
1667344500000|2022-11-01 23:15:00|34573.6|34553.6|34578.6|34558.6|34581.1|34561.1|34572.9|34552.9|4
1667344800000|2022-11-01 23:20:00|34577.9|34557.9|34578.6|34558.6|34581.8|34561.8|34576.1|34556.1|2
1667345100000|2022-11-01 23:25:00|34581.1|34561.1|34581.4|34561.4|34587.2|34567.2|34578.6|34558.6|21
1667345400000|2022-11-01 23:30:00|34582.2|34562.2|34583.9|34563.9|34583.9|34563.9|34578.9|34558.9|3
1667345700000|2022-11-01 23:35:00|34584.7|34564.7|34586.4|34566.4|34586.4|34566.4|34583.9|34563.9|5
1667346000000|2022-11-01 23:40:00|34588.2|34568.2|34586.4|34566.4|34599.6|34579.6|34583.9|34563.9|20
1667346300000|2022-11-01 23:45:00|34584.6|34564.6|34583.9|34563.9|34586.4|34566.4|34578.9|34558.9|13
1667346600000|2022-11-01 23:50:00|34581.4|34561.4|34586.4|34566.4|34586.4|34566.4|34576.4|34556.4|16
1667346900000|2022-11-01 23:55:00|34584.6|34564.6|34583.9|34563.9|34599.6|34579.6|34579.6|34559.6|38
1667347200000|2022-11-02 00:00:00|34584.6|34564.6|34580|34560|34595.3|34575.3|34578.2|34558.2|51
1667347500000|2022-11-02 00:05:00|34575.7|34555.7|34565.7|34545.7|34581.4|34561.4|34561.4|34541.4|28
1667347800000|2022-11-02 00:10:00|34568.2|34548.2|34578.2|34558.2|34578.2|34558.2|34560.7|34540.7|14
1667348100000|2022-11-02 00:15:00|34578.9|34558.9|34588.2|34568.2|34593.9|34573.9|34573.9|34553.9|29
1667348400000|2022-11-02 00:20:00|34585.7|34565.7|34598.2|34578.2|34600.7|34580.7|34583.2|34563.2|22
1667348700000|2022-11-02 00:25:00|34595.7|34575.7|34605|34585|34605.7|34585.7|34588.2|34568.2|8
1667349000000|2022-11-02 00:30:00|34603.2|34583.2|34617.1|34597.1|34635.7|34615.7|34602.5|34582.5|144
1667349300000|2022-11-02 00:35:00|34614.6|34594.6|34644.6|34624.6|34657.1|34637.1|34614.6|34594.6|63
1667349600000|2022-11-02 00:40:00|34642.1|34622.1|34627.1|34607.1|34647.1|34627.1|34622.1|34602.1|22
1667349900000|2022-11-02 00:45:00|34629.6|34609.6|34631.4|34611.4|34642.1|34622.1|34622.8|34602.8|31
1667350200000|2022-11-02 00:50:00|34632.1|34612.1|34609.6|34589.6|34652.1|34632.1|34609.6|34589.6|17
1667350500000|2022-11-02 00:55:00|34611.4|34591.4|34639.6|34619.6|34639.6|34619.6|34597.1|34577.1|35
1667350800000|2022-11-02 01:00:00|34642.1|34622.1|34564.6|34544.6|34659.6|34639.6|34563.8|34543.8|311
1667351100000|2022-11-02 01:05:00|34566.3|34546.3|34574.5|34554.5|34602.1|34582.1|34566.3|34546.3|79
1667351400000|2022-11-02 01:10:00|34576.3|34556.3|34607|34587|34627.8|34607.8|34576.3|34556.3|95
1667351700000|2022-11-02 01:15:00|34607.8|34587.8|34634.5|34614.5|34643.8|34623.8|34602|34582|121
1667352000000|2022-11-02 01:20:00|34632.8|34612.8|34689.5|34669.5|34697.7|34677.7|34632|34612|217
1667352300000|2022-11-02 01:25:00|34687.7|34667.7|34649.5|34629.5|34697.7|34677.7|34639.5|34619.5|101
1667352600000|2022-11-02 01:30:00|34647|34627|34602|34582|34662|34642|34592|34572|163
1667352900000|2022-11-02 01:35:00|34603.8|34583.8|34725.9|34705.9|34728.4|34708.4|34602|34582|163
1667353200000|2022-11-02 01:40:00|34723.4|34703.4|34690.9|34670.9|34730.9|34710.9|34688.4|34668.4|117
1667353500000|2022-11-02 01:45:00|34688.4|34668.4|34684.1|34664.1|34711.6|34691.6|34665.9|34645.9|36
1667353800000|2022-11-02 01:50:00|34683.4|34663.4|34682.7|34662.7|34691.6|34671.6|34642.7|34622.7|61
1667354100000|2022-11-02 01:55:00|34685.9|34665.9|34698.4|34678.4|34708.4|34688.4|34677.7|34657.7|58
1667354400000|2022-11-02 02:00:00|34695.9|34675.9|34641.3|34621.3|34713.4|34693.4|34634.5|34614.5|146
1667354700000|2022-11-02 02:05:00|34638.8|34618.8|34553.8|34533.8|34641.3|34621.3|34548.1|34528.1|192
1667355000000|2022-11-02 02:10:00|34552|34532|34623.8|34603.8|34624.5|34604.5|34548.1|34528.1|122
1667355300000|2022-11-02 02:15:00|34622|34602|34632|34612|34639.5|34619.5|34588.8|34568.8|66
1667355600000|2022-11-02 02:20:00|34630.2|34610.2|34658.8|34638.8|34662|34642|34614.5|34594.5|23
1667355900000|2022-11-02 02:25:00|34668.4|34648.4|34676.2|34656.2|34683.8|34663.8|34653.8|34633.8|75
1667356200000|2022-11-02 02:30:00|34679.5|34659.5|34678.7|34658.7|34691.2|34671.2|34653.7|34633.7|82
1667356500000|2022-11-02 02:35:00|34681.2|34661.2|34691.2|34671.2|34714.5|34694.5|34681.2|34661.2|155
1667356800000|2022-11-02 02:40:00|34688.7|34668.7|34716.9|34696.9|34717.7|34697.7|34669.4|34649.4|80
1667357100000|2022-11-02 02:45:00|34717.7|34697.7|34729.4|34709.4|34747.7|34727.7|34707.7|34687.7|72
1667357400000|2022-11-02 02:50:00|34732.6|34712.6|34755.9|34735.9|34771.6|34751.6|34731.9|34711.9|102
1667357700000|2022-11-02 02:55:00|34757.6|34737.6|34809.1|34789.1|34831.6|34811.6|34749.4|34729.4|186
1667358000000|2022-11-02 03:00:00|34812.3|34792.3|34778.3|34758.3|34819.1|34799.1|34773.3|34753.3|93
1667358300000|2022-11-02 03:05:00|34783.3|34763.3|34831.5|34811.5|34834|34814|34775.8|34755.8|66
1667358600000|2022-11-02 03:10:00|34829.8|34809.8|34820.8|34800.8|34829.8|34809.8|34802.6|34782.6|60
1667358900000|2022-11-02 03:15:00|34821.5|34801.5|34893.3|34873.3|34894|34874|34812.6|34792.6|169
1667359200000|2022-11-02 03:20:00|34894|34874|34862.2|34842.2|34920.8|34900.8|34861.5|34841.5|320
1667359500000|2022-11-02 03:25:00|34862.9|34842.9|34857.2|34837.2|34877.9|34857.9|34842.2|34822.2|114
1667359800000|2022-11-02 03:30:00|34857.9|34837.9|34924.7|34904.7|34967.2|34947.2|34857.9|34837.9|183
1667360100000|2022-11-02 03:35:00|34924|34904|34937.2|34917.2|34954.7|34934.7|34889.7|34869.7|170
1667360400000|2022-11-02 03:40:00|34934.7|34914.7|34914|34894|34947.2|34927.2|34904|34884|72
1667360700000|2022-11-02 03:45:00|34914.7|34894.7|34919|34899|34924.7|34904.7|34895.8|34875.8|22
1667361000000|2022-11-02 03:50:00|34919.7|34899.7|34949.7|34929.7|34949.7|34929.7|34919.7|34899.7|68
1667361300000|2022-11-02 03:55:00|34947.2|34927.2|34949.7|34929.7|34982.9|34962.9|34947.2|34927.2|78
1667361600000|2022-11-02 04:00:00|34952.2|34932.2|34917.2|34897.2|34954.7|34934.7|34914.7|34894.7|23
1667361900000|2022-11-02 04:05:00|34915.4|34895.4|34924.7|34904.7|34924.7|34904.7|34902.2|34882.2|39
1667362200000|2022-11-02 04:10:00|34926.5|34906.5|34929.7|34909.7|34934.7|34914.7|34919.7|34899.7|35
1667362500000|2022-11-02 04:15:00|34932.2|34912.2|34944|34924|34949.7|34929.7|34932.2|34912.2|39
1667362800000|2022-11-02 04:20:00|34942.2|34922.2|34922.2|34902.2|34942.2|34922.2|34921.5|34901.5|13
1667363100000|2022-11-02 04:25:00|34924.7|34904.7|34927.2|34907.2|34932.2|34912.2|34909.7|34889.7|38
1667363400000|2022-11-02 04:30:00|34929.7|34909.7|34934.7|34914.7|34934.7|34914.7|34912.2|34892.2|28
1667363700000|2022-11-02 04:35:00|34937.2|34917.2|34970.4|34950.4|34970.4|34950.4|34937.2|34917.2|56
1667364000000|2022-11-02 04:40:00|34968.6|34948.6|34947.1|34927.1|34974.6|34954.6|34944.6|34924.6|11
1667364300000|2022-11-02 04:45:00|34947.9|34927.9|34912.1|34892.1|34957.8|34937.8|34893.9|34873.9|46
1667364600000|2022-11-02 04:50:00|34912.8|34892.8|34917.1|34897.1|34922.1|34902.1|34912.8|34892.8|26
1667364900000|2022-11-02 04:55:00|34914.6|34894.6|34912.1|34892.1|34923.9|34903.9|34910.7|34890.7|24
1667365200000|2022-11-02 05:00:00|34912.8|34892.8|34929.6|34909.6|34951.4|34931.4|34912.1|34892.1|68
1667365500000|2022-11-02 05:05:00|34932.1|34912.1|34902.1|34882.1|34935.3|34915.3|34902.1|34882.1|21
1667365800000|2022-11-02 05:10:00|34902.8|34882.8|34919.6|34899.6|34924.6|34904.6|34902.1|34882.1|31
1667366100000|2022-11-02 05:15:00|34922.1|34902.1|34957.1|34937.1|34957.1|34937.1|34919.6|34899.6|37
1667366400000|2022-11-02 05:20:00|34959.6|34939.6|34948.9|34928.9|34967.1|34947.1|34946.4|34926.4|48
1667366700000|2022-11-02 05:25:00|34947.1|34927.1|34916.4|34896.4|34947.1|34927.1|34914.6|34894.6|82
1667367000000|2022-11-02 05:30:00|34918.2|34898.2|34851|34831|34922.8|34902.8|34851|34831|396
1667367300000|2022-11-02 05:35:00|34851.7|34831.7|34936.7|34916.7|34953.5|34933.5|34851.7|34831.7|170
1667367600000|2022-11-02 05:40:00|34938.5|34918.5|34956|34936|34961.7|34941.7|34933.5|34913.5|113
1667367900000|2022-11-02 05:45:00|34958.5|34938.5|34901.7|34881.7|34961.7|34941.7|34901.7|34881.7|100
1667368200000|2022-11-02 05:50:00|34901|34881|34849.2|34829.2|34901|34881|34843.5|34823.5|128
1667368500000|2022-11-02 05:55:00|34849.9|34829.9|34826|34806|34854.2|34834.2|34821|34801|95
1667368800000|2022-11-02 06:00:00|34828.5|34808.5|34831.7|34811.7|34843.5|34823.5|34821|34801|110
1667369100000|2022-11-02 06:05:00|34834.2|34814.2|34771|34751|34834.2|34814.2|34766|34746|94
1667369400000|2022-11-02 06:10:00|34770.2|34750.2|34749.2|34729.2|34770.9|34750.9|34740.9|34720.9|107
1667369700000|2022-11-02 06:15:00|34746.7|34726.7|34785.9|34765.9|34785.9|34765.9|34728.4|34708.4|114
1667370000000|2022-11-02 06:20:00|34786.6|34766.6|34804.1|34784.1|34804.1|34784.1|34779.1|34759.1|61
1667370300000|2022-11-02 06:25:00|34802.3|34782.3|34782.3|34762.3|34812.3|34792.3|34778|34758|107
1667370600000|2022-11-02 06:30:00|34779.8|34759.8|34770.9|34750.9|34815.9|34795.9|34770.9|34750.9|136
1667370900000|2022-11-02 06:35:00|34769.1|34749.1|34763.4|34743.4|34785.9|34765.9|34736.6|34716.6|107
1667371200000|2022-11-02 06:40:00|34762.7|34742.7|34789.1|34769.1|34809.8|34789.8|34758.4|34738.4|67
1667371500000|2022-11-02 06:45:00|34791.6|34771.6|34799.8|34779.8|34827.3|34807.3|34791.6|34771.6|46
1667371800000|2022-11-02 06:50:00|34798|34778|34766.6|34746.6|34804.8|34784.8|34757.3|34737.3|123
1667372100000|2022-11-02 06:55:00|34767.3|34747.3|34769.8|34749.8|34799.8|34779.8|34762.3|34742.3|58
1667372400000|2022-11-02 07:00:00|34767.3|34747.3|34784.1|34764.1|34784.1|34764.1|34750.2|34730.2|157
1667372700000|2022-11-02 07:05:00|34780.9|34760.9|34794.8|34774.8|34799.1|34779.1|34769.1|34749.1|49
1667373000000|2022-11-02 07:10:00|34792.3|34772.3|34788.4|34768.4|34820.9|34800.9|34788.4|34768.4|77
1667373300000|2022-11-02 07:15:00|34787.7|34767.7|34703.4|34683.4|34791.6|34771.6|34703.4|34683.4|99
1667373600000|2022-11-02 07:20:00|34704.1|34684.1|34730.9|34710.9|34730.9|34710.9|34703.4|34683.4|50
1667373900000|2022-11-02 07:25:00|34728.4|34708.4|34738.4|34718.4|34755.9|34735.9|34723.4|34703.4|38
1667374200000|2022-11-02 07:30:00|34736.6|34716.6|34753.3|34733.3|34755.1|34735.1|34728.3|34708.3|126
1667374500000|2022-11-02 07:35:00|34750.8|34730.8|34745.8|34725.8|34768.3|34748.3|34740.8|34720.8|27
1667374800000|2022-11-02 07:40:00|34743.3|34723.3|34798.3|34778.3|34815.8|34795.8|34730.8|34710.8|80
1667375100000|2022-11-02 07:45:00|34800.8|34780.8|34790.8|34770.8|34809|34789|34778.3|34758.3|78
1667375400000|2022-11-02 07:50:00|34788.3|34768.3|34788.3|34768.3|34816.5|34796.5|34778.3|34758.3|44
1667375700000|2022-11-02 07:55:00|34789|34769|34822.2|34802.2|34838.3|34818.3|34788.3|34768.3|60
1667376000000|2022-11-02 08:00:00|34824|34804|34834|34814|34896.5|34876.5|34796.5|34776.5|246
1667376300000|2022-11-02 08:05:00|34833.3|34813.3|34799|34779|34841.5|34821.5|34798.3|34778.3|106
1667376600000|2022-11-02 08:10:00|34797.2|34777.2|34827.2|34807.2|34834|34814|34781.5|34761.5|88
1667376900000|2022-11-02 08:15:00|34827.9|34807.9|34884.7|34864.7|34899.7|34879.7|34816.5|34796.5|75
1667377200000|2022-11-02 08:20:00|34882.2|34862.2|34857.2|34837.2|34904|34884|34854.7|34834.7|93
1667377500000|2022-11-02 08:25:00|34859.7|34839.7|34872.2|34852.2|34882.2|34862.2|34854.7|34834.7|99
1667377800000|2022-11-02 08:30:00|34874|34854|34859.7|34839.7|34885.4|34865.4|34852.2|34832.2|179
1667378100000|2022-11-02 08:35:00|34857.2|34837.2|34884.7|34864.7|34899.7|34879.7|34829.7|34809.7|150
1667378400000|2022-11-02 08:40:00|34887.2|34867.2|34922.2|34902.2|34934.7|34914.7|34882.2|34862.2|161
1667378700000|2022-11-02 08:45:00|34922.9|34902.9|34857.2|34837.2|34927.2|34907.2|34857.2|34837.2|57
1667379000000|2022-11-02 08:50:00|34854.7|34834.7|34819|34799|34871.5|34851.5|34819|34799|82
1667379300000|2022-11-02 08:55:00|34817.2|34797.2|34786.4|34766.4|34827.2|34807.2|34784.7|34764.7|127
1667379600000|2022-11-02 09:00:00|34785.7|34765.7|34787.1|34767.1|34837.1|34817.1|34772.1|34752.1|109
1667379900000|2022-11-02 09:05:00|34792.1|34772.1|34774.6|34754.6|34795.3|34775.3|34762.1|34742.1|89
1667380200000|2022-11-02 09:10:00|34772.8|34752.8|34835.3|34815.3|34837.1|34817.1|34762.1|34742.1|126
1667380500000|2022-11-02 09:15:00|34834.6|34814.6|34837.1|34817.1|34852.1|34832.1|34817.1|34797.1|62
1667380800000|2022-11-02 09:20:00|34834.6|34814.6|34832.1|34812.1|34857.8|34837.8|34819.6|34799.6|39
1667381100000|2022-11-02 09:25:00|34834.6|34814.6|34836.4|34816.4|34852.1|34832.1|34814.6|34794.6|39
1667381400000|2022-11-02 09:30:00|34835.7|34815.7|34826|34806|34854.6|34834.6|34816.4|34796.4|58
1667381700000|2022-11-02 09:35:00|34825.3|34805.3|34827.1|34807.1|34837.1|34817.1|34822.1|34802.1|35
1667382000000|2022-11-02 09:40:00|34829.6|34809.6|34779.6|34759.6|34832.1|34812.1|34771.4|34751.4|62
1667382300000|2022-11-02 09:45:00|34777.8|34757.8|34765.7|34745.7|34794.6|34774.6|34755.7|34735.7|119
1667382600000|2022-11-02 09:50:00|34768.2|34748.2|34763.9|34743.9|34778.2|34758.2|34750.7|34730.7|81
1667382900000|2022-11-02 09:55:00|34764.6|34744.6|34800.7|34780.7|34810.7|34790.7|34763.9|34743.9|49
1667383200000|2022-11-02 10:00:00|34801.4|34781.4|34816.4|34796.4|34818.2|34798.2|34788.2|34768.2|32
1667383500000|2022-11-02 10:05:00|34818.2|34798.2|34781.4|34761.4|34826.4|34806.4|34778.2|34758.2|45
1667383800000|2022-11-02 10:10:00|34783.2|34763.2|34771.4|34751.4|34803.2|34783.2|34764.9|34744.9|25
1667384100000|2022-11-02 10:15:00|34768.2|34748.2|34789.5|34769.5|34797.1|34777.1|34768.2|34748.2|95
1667384400000|2022-11-02 10:20:00|34790.3|34770.3|34827|34807|34827.7|34807.7|34784.5|34764.5|60
1667384700000|2022-11-02 10:25:00|34824.5|34804.5|34767|34747|34827|34807|34748.1|34728.1|73
1667385000000|2022-11-02 10:30:00|34766.3|34746.3|34754.5|34734.5|34778.1|34758.1|34748.1|34728.1|38
1667385300000|2022-11-02 10:35:00|34753.8|34733.8|34691.3|34671.3|34753.8|34733.8|34686.3|34666.3|150
1667385600000|2022-11-02 10:40:00|34688.8|34668.8|34643.8|34623.8|34703.1|34683.1|34636.3|34616.3|146
1667385900000|2022-11-02 10:45:00|34641.3|34621.3|34656.3|34636.3|34698.1|34678.1|34638.8|34618.8|226
1667386200000|2022-11-02 10:50:00|34654.5|34634.5|34658.1|34638.1|34673.1|34653.1|34636.3|34616.3|63
1667386500000|2022-11-02 10:55:00|34655.6|34635.6|34588.8|34568.8|34655.6|34635.6|34572.4|34552.4|245
1667386800000|2022-11-02 11:00:00|34590.6|34570.6|34588.1|34568.1|34593.1|34573.1|34564.9|34544.9|116
1667387100000|2022-11-02 11:05:00|34590.6|34570.6|34610.6|34590.6|34615.6|34595.6|34590.6|34570.6|70
1667387400000|2022-11-02 11:10:00|34608.1|34588.1|34608.5|34588.5|34638.1|34618.1|34592.4|34572.4|137
1667387700000|2022-11-02 11:15:00|34607.8|34587.8|34635.9|34615.9|34637|34617|34604.9|34584.9|295
1667388000000|2022-11-02 11:20:00|34635.2|34615.2|34623.8|34603.8|34640.2|34620.2|34614.5|34594.5|111
1667388300000|2022-11-02 11:25:00|34625.6|34605.6|34637|34617|34647|34627|34612.7|34592.7|71
1667388600000|2022-11-02 11:30:00|34636.3|34616.3|34669.5|34649.5|34681.3|34661.3|34629.5|34609.5|85
1667388900000|2022-11-02 11:35:00|34670.2|34650.2|34661.9|34641.9|34670.2|34650.2|34641.9|34621.9|85
1667389200000|2022-11-02 11:40:00|34659.4|34639.4|34660.5|34640.5|34666.9|34646.9|34653.7|34633.7|43
1667389500000|2022-11-02 11:45:00|34659.8|34639.8|34678|34658|34680.5|34660.5|34655.5|34635.5|39
1667389800000|2022-11-02 11:50:00|34677.3|34657.3|34679.8|34659.8|34693|34673|34667.3|34647.3|79
1667390100000|2022-11-02 11:55:00|34682.3|34662.3|34700.5|34680.5|34704.8|34684.8|34679.4|34659.4|61
1667390400000|2022-11-02 12:00:00|34702.3|34682.3|34735.5|34715.5|34743.7|34723.7|34701.6|34681.6|498
1667390700000|2022-11-02 12:05:00|34739.8|34719.8|34680.5|34660.5|34743|34723|34677.3|34657.3|405
1667391000000|2022-11-02 12:10:00|34677.3|34657.3|34695.5|34675.5|34698|34678|34630.5|34610.5|291
1667391300000|2022-11-02 12:15:00|34693|34673|34691.9|34671.9|34708|34688|34595.5|34575.5|479
1667391600000|2022-11-02 12:20:00|34690.1|34670.1|34700.5|34680.5|34717.3|34697.3|34666.9|34646.9|340
1667391900000|2022-11-02 12:25:00|34698|34678|34658.4|34638.4|34698|34678|34654.1|34634.1|278
1667392200000|2022-11-02 12:30:00|34659.1|34639.1|34708.4|34688.4|34735.9|34715.9|34645.9|34625.9|539
1667392500000|2022-11-02 12:35:00|34712|34692|34673.4|34653.4|34715.2|34695.2|34660.2|34640.2|480
1667392800000|2022-11-02 12:40:00|34672.7|34652.7|34436.6|34416.6|34689.1|34669.1|34434.8|34414.8|1223
1667393100000|2022-11-02 12:45:00|34435.9|34415.9|34510.9|34490.9|34516.2|34496.2|34423.4|34403.4|625
1667393400000|2022-11-02 12:50:00|34511.6|34491.6|34510.9|34490.9|34539.8|34519.8|34496.6|34476.6|298
1667393700000|2022-11-02 12:55:00|34509.1|34489.1|34525.8|34505.8|34556.6|34536.6|34496.5|34476.5|299
1667394000000|2022-11-02 13:00:00|34526.5|34506.5|34516.5|34496.5|34554.7|34534.7|34501.5|34481.5|565
1667394300000|2022-11-02 13:05:00|34515.8|34495.8|34591.5|34571.5|34608.3|34588.3|34499|34479|380
1667394600000|2022-11-02 13:10:00|34589|34569|34564|34544|34609|34589|34559|34539|199
1667394900000|2022-11-02 13:15:00|34561.5|34541.5|34554|34534|34569|34549|34516.5|34496.5|179
1667395200000|2022-11-02 13:20:00|34549|34529|34571.5|34551.5|34578.3|34558.3|34537.6|34517.6|252
1667395500000|2022-11-02 13:25:00|34573.3|34553.3|34531.5|34511.5|34592.2|34572.2|34529|34509|160
1667395800000|2022-11-02 13:30:00|34533.3|34513.3|34469|34449|34562.2|34542.2|34453.3|34433.3|505
1667396100000|2022-11-02 13:35:00|34472.2|34452.2|34457.2|34437.2|34479|34459|34419|34399|448
1667396400000|2022-11-02 13:40:00|34459|34439|34524|34504|34536.5|34516.5|34459|34439|322
1667396700000|2022-11-02 13:45:00|34521.5|34501.5|34640.4|34620.4|34648.6|34628.6|34519|34499|1180
1667397000000|2022-11-02 13:50:00|34641.1|34621.1|34610.4|34590.4|34717.5|34697.5|34595.4|34575.4|923
1667397300000|2022-11-02 13:55:00|34608.6|34588.6|34610.4|34590.4|34635.4|34615.4|34579.7|34559.7|306
1667397600000|2022-11-02 14:00:00|34611.1|34591.1|34600.4|34580.4|34632.9|34612.9|34592.2|34572.2|363
1667397900000|2022-11-02 14:05:00|34605.4|34585.4|34574|34554|34635.4|34615.4|34552.2|34532.2|244
1667398200000|2022-11-02 14:10:00|34576.5|34556.5|34575.4|34555.4|34606.5|34586.5|34564|34544|294
1667398500000|2022-11-02 14:15:00|34578.6|34558.6|34642.8|34622.8|34643.5|34623.5|34575.4|34555.4|378
1667398800000|2022-11-02 14:20:00|34640.3|34620.3|34615.3|34595.3|34640.3|34620.3|34607.8|34587.8|207
1667399100000|2022-11-02 14:25:00|34612.8|34592.8|34610.3|34590.3|34617.8|34597.8|34592.8|34572.8|159
1667399400000|2022-11-02 14:30:00|34612.8|34592.8|34586|34566|34615.3|34595.3|34550.3|34530.3|356
1667399700000|2022-11-02 14:35:00|34585.3|34565.3|34558.5|34538.5|34590.3|34570.3|34551|34531|203
1667400000000|2022-11-02 14:40:00|34559.2|34539.2|34603.2|34583.2|34617.1|34597.1|34558.5|34538.5|1252
1667400300000|2022-11-02 14:45:00|34602.5|34582.5|34578.9|34558.9|34618.9|34598.9|34568.9|34548.9|286
1667400600000|2022-11-02 14:50:00|34576.4|34556.4|34545|34525|34578.9|34558.9|34528.2|34508.2|690
1667400900000|2022-11-02 14:55:00|34543.2|34523.2|34551.1|34531.1|34577.5|34557.5|34533.2|34513.2|479
1667401200000|2022-11-02 15:00:00|34551.8|34531.8|34482.9|34462.9|34559.3|34539.3|34481.1|34461.1|309
1667401500000|2022-11-02 15:05:00|34484.3|34464.3|34503.6|34483.6|34516.1|34496.1|34482.9|34462.9|225
1667401800000|2022-11-02 15:10:00|34502.9|34482.9|34527.5|34507.5|34530|34510|34491.1|34471.1|386
1667402100000|2022-11-02 15:15:00|34530|34510|34556.1|34536.1|34572.5|34552.5|34530|34510|235
1667402400000|2022-11-02 15:20:00|34558.6|34538.6|34544.3|34524.3|34566.8|34546.8|34534.3|34514.3|317
1667402700000|2022-11-02 15:25:00|34545|34525|34554.3|34534.3|34577.5|34557.5|34542.5|34522.5|176
1667403000000|2022-11-02 15:30:00|34552.5|34532.5|34523.9|34503.9|34552.5|34532.5|34503.9|34483.9|335
1667403300000|2022-11-02 15:35:00|34526.4|34506.4|34508.9|34488.9|34543.2|34523.2|34500.7|34480.7|249
1667403600000|2022-11-02 15:40:00|34506.4|34486.4|34534.5|34514.5|34547|34527|34503.2|34483.2|158
1667403900000|2022-11-02 15:45:00|34535.2|34515.2|34548.8|34528.8|34553.8|34533.8|34518.8|34498.8|184
1667404200000|2022-11-02 15:50:00|34551.3|34531.3|34543.1|34523.1|34551.3|34531.3|34523.8|34503.8|129
1667404500000|2022-11-02 15:55:00|34540.6|34520.6|34508.8|34488.8|34553.8|34533.8|34508.8|34488.8|353
1667404800000|2022-11-02 16:00:00|34505.6|34485.6|34493.8|34473.8|34505.6|34485.6|34475.6|34455.6|314
1667405100000|2022-11-02 16:05:00|34494.5|34474.5|34458.8|34438.8|34508.8|34488.8|34448.8|34428.8|305
1667405400000|2022-11-02 16:10:00|34459.5|34439.5|34457.4|34437.4|34475.6|34455.6|34452.4|34432.4|346
1667405700000|2022-11-02 16:15:00|34455.6|34435.6|34472.4|34452.4|34472.4|34452.4|34447.4|34427.4|260
1667406000000|2022-11-02 16:20:00|34469.9|34449.9|34519.9|34499.9|34519.9|34499.9|34469.9|34449.9|204
1667406300000|2022-11-02 16:25:00|34518.1|34498.1|34547.4|34527.4|34549.9|34529.9|34507.4|34487.4|205
1667406600000|2022-11-02 16:30:00|34549.9|34529.9|34544.9|34524.9|34572.4|34552.4|34537.4|34517.4|223
1667406900000|2022-11-02 16:35:00|34544.2|34524.2|34546|34526|34553.1|34533.1|34522.4|34502.4|235
1667407200000|2022-11-02 16:40:00|34546.7|34526.7|34554.2|34534.2|34567.4|34547.4|34546|34526|246
1667407500000|2022-11-02 16:45:00|34554.9|34534.9|34571|34551|34576.7|34556.7|34547.4|34527.4|300
1667407800000|2022-11-02 16:50:00|34569.2|34549.2|34563.1|34543.1|34572.4|34552.4|34554.2|34534.2|205
1667408100000|2022-11-02 16:55:00|34565.6|34545.6|34597.9|34577.9|34613.6|34593.6|34547.4|34527.4|2285
1667408400000|2022-11-02 17:00:00|34593.6|34573.6|34573.2|34553.2|34611.1|34591.1|34567.5|34547.5|1180
1667408700000|2022-11-02 17:05:00|34575|34555|34543.2|34523.2|34575|34555|34541.4|34521.4|412
1667409000000|2022-11-02 17:10:00|34545.7|34525.7|34546.4|34526.4|34563.9|34543.9|34541.4|34521.4|77
1667409300000|2022-11-02 17:15:00|34543.9|34523.9|34543.9|34523.9|34553.2|34533.2|34541.4|34521.4|46
1667409600000|2022-11-02 17:20:00|34543.2|34523.2|34516.8|34496.8|34543.9|34523.9|34515|34495|71
1667409900000|2022-11-02 17:25:00|34517.5|34497.5|34533.2|34513.2|34533.2|34513.2|34513.2|34493.2|57
1667410200000|2022-11-02 17:30:00|34532.5|34512.5|34530|34510|34535.7|34515.7|34523.2|34503.2|140
1667410500000|2022-11-02 17:35:00|34528.2|34508.2|34553.2|34533.2|34553.2|34533.2|34528.2|34508.2|294
1667410800000|2022-11-02 17:40:00|34553.9|34533.9|34608.2|34588.2|34613.2|34593.2|34553.9|34533.9|281
1667411100000|2022-11-02 17:45:00|34606.3|34586.3|34586.8|34566.8|34606.3|34586.3|34581.8|34561.8|254
1667411400000|2022-11-02 17:50:00|34587.5|34567.5|34568.1|34548.1|34605|34585|34568.1|34548.1|138
1667411700000|2022-11-02 17:55:00|34568.8|34548.8|34559.5|34539.5|34573.1|34553.1|34539.3|34519.3|128
1667412000000|2022-11-02 18:00:00|34561.3|34541.3|34995.6|34975.6|35058.8|35038.8|34561.3|34541.3|1885
1667412300000|2022-11-02 18:05:00|34993.1|34973.1|34943.1|34923.1|35016.3|34996.3|34897.4|34877.4|457
1667412600000|2022-11-02 18:10:00|34943.8|34923.8|34903.8|34883.8|34965.6|34945.6|34859.2|34839.2|304
1667412900000|2022-11-02 18:15:00|34905.6|34885.6|34898.1|34878.1|34930.6|34910.6|34853.1|34833.1|321
1667413200000|2022-11-02 18:20:00|34900.6|34880.6|34910.6|34890.6|34923.1|34903.1|34858.1|34838.1|229
1667413500000|2022-11-02 18:25:00|34911.3|34891.3|34935.6|34915.6|34938.1|34918.1|34870.6|34850.6|366
1667413800000|2022-11-02 18:30:00|34938.1|34918.1|34903.1|34883.1|34963.1|34943.1|34848.1|34828.1|427
1667414100000|2022-11-02 18:35:00|34900.6|34880.6|34778.1|34758.1|34980.6|34960.6|34612.4|34592.4|813
1667414400000|2022-11-02 18:40:00|34780.6|34760.6|34722.4|34702.4|34862.4|34842.4|34669.9|34649.9|419
1667414700000|2022-11-02 18:45:00|34714.9|34694.9|34647.4|34627.4|34777.4|34757.4|34647.4|34627.4|270
1667415000000|2022-11-02 18:50:00|34649.9|34629.9|34433.1|34413.1|34687.4|34667.4|34288.5|34268.5|1529
1667415300000|2022-11-02 18:55:00|34434.9|34414.9|34603.1|34583.1|34624.2|34604.2|34424.2|34404.2|526
1667415600000|2022-11-02 19:00:00|34602.4|34582.4|34545.6|34525.6|34628.8|34608.8|34520.6|34500.6|456
1667415900000|2022-11-02 19:05:00|34546.3|34526.3|34627.4|34607.4|34653.1|34633.1|34533.1|34513.1|497
1667416200000|2022-11-02 19:10:00|34625.6|34605.6|34580.6|34560.6|34625.6|34605.6|34523.1|34503.1|186
1667416500000|2022-11-02 19:15:00|34579.9|34559.9|34377.4|34357.4|34579.9|34559.9|34377.4|34357.4|248
1667416800000|2022-11-02 19:20:00|34378.1|34358.1|34305.6|34285.6|34378.1|34358.1|34255.6|34235.6|582
1667417100000|2022-11-02 19:25:00|34304.2|34284.2|34309.2|34289.2|34339.9|34319.9|34258.7|34238.7|311
1667417400000|2022-11-02 19:30:00|34308.5|34288.5|34327.3|34307.3|34341.7|34321.7|34277.4|34257.4|129
1667417700000|2022-11-02 19:35:00|34324.8|34304.8|34342.3|34322.3|34374.2|34354.2|34314.8|34294.8|169
1667418000000|2022-11-02 19:40:00|34347.3|34327.3|34374.1|34354.1|34394.1|34374.1|34324.2|34304.2|100
1667418300000|2022-11-02 19:45:00|34371.6|34351.6|34357.3|34337.3|34376.6|34356.6|34346.6|34326.6|155
1667418600000|2022-11-02 19:50:00|34359.8|34339.8|34306.6|34286.6|34364.1|34344.1|34286.6|34266.6|139
1667418900000|2022-11-02 19:55:00|34301.6|34281.6|34309.1|34289.1|34339.1|34319.1|34300.9|34280.9|151
1667419200000|2022-11-02 20:00:00|34309.8|34289.8|34302.3|34282.3|34317.3|34297.3|34294.8|34274.8|122
1667419500000|2022-11-02 20:05:00|34299.8|34279.8|34293.7|34273.7|34308|34288|34293.7|34273.7|56
1667419800000|2022-11-02 20:10:00|34290.5|34270.5|34303.7|34283.7|34303.7|34283.7|34264.1|34244.1|272
1667420100000|2022-11-02 20:15:00|34301.2|34281.2|34308|34288|34308.7|34288.7|34298|34278|40
1667420400000|2022-11-02 20:20:00|34310.5|34290.5|34306.2|34286.2|34311.2|34291.2|34303.7|34283.7|45
1667420700000|2022-11-02 20:25:00|34304.4|34284.4|34348|34328|34348|34328|34301.9|34281.9|164
1667421000000|2022-11-02 20:30:00|34348.7|34328.7|34340.5|34320.5|34353|34333|34333|34313|98
1667421300000|2022-11-02 20:35:00|34338.7|34318.7|34312.3|34292.3|34343|34323|34310.5|34290.5|53
1667421600000|2022-11-02 20:40:00|34310.5|34290.5|34293|34273|34313|34293|34290.5|34270.5|24
1667421900000|2022-11-02 20:45:00|34289.3|34269.3|34289.3|34269.3|34289.3|34269.3|34289.3|34269.3|66
1667422200000|2022-11-02 20:50:00|34286.8|34266.8|34263|34243|34288|34268|34260.5|34240.5|56
1667422500000|2022-11-02 20:55:00|34258|34238|34263|34243|34263|34243|34258|34238|58
1667426400000|2022-11-02 22:00:00|34273.4|34253.4|34268.6|34248.6|34319.7|34299.7|34250.4|34230.4|62
1667426700000|2022-11-02 22:05:00|34270.4|34250.4|34275.4|34255.4|34298.6|34278.6|34268.6|34248.6|52
1667427000000|2022-11-02 22:10:00|34276.1|34256.1|34293.6|34273.6|34293.6|34273.6|34275.4|34255.4|18
1667427300000|2022-11-02 22:15:00|34292.2|34272.2|34305.4|34285.4|34340.4|34320.4|34291.7|34271.7|18
1667427600000|2022-11-02 22:20:00|34307.9|34287.9|34312.2|34292.2|34315.4|34295.4|34307.9|34287.9|4
1667427900000|2022-11-02 22:25:00|34314.7|34294.7|34294|34274|34317.2|34297.2|34294|34274|21
1667428200000|2022-11-02 22:30:00|34290.4|34270.4|34290.4|34270.4|34302.2|34282.2|34286.5|34266.5|16
1667428500000|2022-11-02 22:35:00|34292.2|34272.2|34302.2|34282.2|34304.7|34284.7|34287.2|34267.2|6
1667428800000|2022-11-02 22:40:00|34304|34284|34299|34279|34304|34284|34291.5|34271.5|61
1667429100000|2022-11-02 22:45:00|34298.3|34278.3|34291.5|34271.5|34301.5|34281.5|34290.8|34270.8|22
1667429400000|2022-11-02 22:50:00|34290.8|34270.8|34286.5|34266.5|34294|34274|34285.8|34265.8|12
1667429700000|2022-11-02 22:55:00|34291.5|34271.5|34284|34264|34291.5|34271.5|34284|34264|9
1667430000000|2022-11-02 23:00:00|34283.3|34263.3|34263.9|34243.9|34286.5|34266.5|34263.9|34243.9|46
1667430300000|2022-11-02 23:05:00|34266.4|34246.4|34231.4|34211.4|34266.4|34246.4|34231.4|34211.4|91
1667430600000|2022-11-02 23:10:00|34232.1|34212.1|34241.4|34221.4|34258.9|34238.9|34231.4|34211.4|26
1667430900000|2022-11-02 23:15:00|34240.7|34220.7|34238.9|34218.9|34246.4|34226.4|34233.9|34213.9|18
1667431200000|2022-11-02 23:20:00|34238.2|34218.2|34231.4|34211.4|34241.4|34221.4|34231.4|34211.4|27
1667431500000|2022-11-02 23:25:00|34232.1|34212.1|34243.9|34223.9|34248.9|34228.9|34231.4|34211.4|22
1667431800000|2022-11-02 23:30:00|34246.4|34226.4|34234.6|34214.6|34248.9|34228.9|34233.9|34213.9|38
1667432100000|2022-11-02 23:35:00|34236.4|34216.4|34216.4|34196.4|34236.4|34216.4|34216.4|34196.4|84
1667432400000|2022-11-02 23:40:00|34221.4|34201.4|34224.6|34204.6|34226.4|34206.4|34221.4|34201.4|43
1667432700000|2022-11-02 23:45:00|34221.4|34201.4|34237.1|34217.1|34251.4|34231.4|34221.4|34201.4|26
1667433000000|2022-11-02 23:50:00|34238.9|34218.9|34231.4|34211.4|34240.7|34220.7|34231.4|34211.4|141
1667433300000|2022-11-02 23:55:00|34236.4|34216.4|34231.4|34211.4|34241.4|34221.4|34228.9|34208.9|34
1667433600000|2022-11-03 00:00:00|34233.9|34213.9|34198.9|34178.9|34234.6|34214.6|34182.1|34162.1|138
1667433900000|2022-11-03 00:05:00|34196.4|34176.4|34191.4|34171.4|34203.9|34183.9|34186.4|34166.4|58
1667434200000|2022-11-03 00:10:00|34193.2|34173.2|34223.9|34203.9|34223.9|34203.9|34187.1|34167.1|40
1667434500000|2022-11-03 00:15:00|34224.6|34204.6|34211.4|34191.4|34237.1|34217.1|34211.4|34191.4|47
1667434800000|2022-11-03 00:20:00|34208.9|34188.9|34214.6|34194.6|34218.9|34198.9|34201.4|34181.4|25
1667435100000|2022-11-03 00:25:00|34215.7|34195.7|34215.7|34195.7|34216.4|34196.4|34201.4|34181.4|23
1667435400000|2022-11-03 00:30:00|34213.9|34193.9|34191.4|34171.4|34213.9|34193.9|34186.4|34166.4|86
1667435700000|2022-11-03 00:35:00|34186.4|34166.4|34208.8|34188.8|34209.5|34189.5|34176.4|34156.4|94
1667436000000|2022-11-03 00:40:00|34209.5|34189.5|34216.3|34196.3|34226.3|34206.3|34200.7|34180.7|37
1667436300000|2022-11-03 00:45:00|34213.8|34193.8|34236.3|34216.3|34236.3|34216.3|34211.3|34191.3|61
1667436600000|2022-11-03 00:50:00|34234.5|34214.5|34238.8|34218.8|34253.8|34233.8|34231.3|34211.3|89
1667436900000|2022-11-03 00:55:00|34241.3|34221.3|34246.3|34226.3|34256.3|34236.3|34241.3|34221.3|64
1667437200000|2022-11-03 01:00:00|34243.8|34223.8|34244.3|34224.3|34311.3|34291.3|34223.8|34203.8|942
1667437500000|2022-11-03 01:05:00|34241.8|34221.8|34309.9|34289.9|34311.8|34291.8|34227.5|34207.5|444
1667437800000|2022-11-03 01:10:00|34311.8|34291.8|34351.8|34331.8|34352.4|34332.4|34279.9|34259.9|588
1667438100000|2022-11-03 01:15:00|34349.9|34329.9|34304.9|34284.9|34359.9|34339.9|34289.3|34269.3|395
1667438400000|2022-11-03 01:20:00|34304.3|34284.3|34364.9|34344.9|34364.9|34344.9|34284.9|34264.9|151
1667438700000|2022-11-03 01:25:00|34365.6|34345.6|34359.9|34339.9|34365.6|34345.6|34324.2|34304.2|357
1667439000000|2022-11-03 01:30:00|34355.6|34335.6|34421.3|34401.3|34428.1|34408.1|34325.6|34305.6|245
1667439300000|2022-11-03 01:35:00|34420.6|34400.6|34432|34412|34450.6|34430.6|34409.9|34389.9|143
1667439600000|2022-11-03 01:40:00|34433.8|34413.8|34438.8|34418.8|34458.8|34438.8|34425.6|34405.6|146
1667439900000|2022-11-03 01:45:00|34441.3|34421.3|34421.3|34401.3|34451.3|34431.3|34413.1|34393.1|111
1667440200000|2022-11-03 01:50:00|34419.5|34399.5|34421.3|34401.3|34436.3|34416.3|34416.3|34396.3|82
1667440500000|2022-11-03 01:55:00|34420.6|34400.6|34408.1|34388.1|34435.6|34415.6|34400.6|34380.6|106
1667440800000|2022-11-03 02:00:00|34407.4|34387.4|34431.3|34411.3|34433.8|34413.8|34389.9|34369.9|173
1667441100000|2022-11-03 02:05:00|34429.4|34409.4|34416.3|34396.3|34429.4|34409.4|34398.8|34378.8|64
1667441400000|2022-11-03 02:10:00|34415.6|34395.6|34450.6|34430.6|34450.6|34430.6|34403.8|34383.8|49
1667441700000|2022-11-03 02:15:00|34451.3|34431.3|34466.2|34446.2|34483.1|34463.1|34450.6|34430.6|66
1667442000000|2022-11-03 02:20:00|34463.7|34443.7|34459.9|34439.9|34476.2|34456.2|34456.2|34436.2|49
1667442300000|2022-11-03 02:25:00|34460.6|34440.6|34451.2|34431.2|34461.2|34441.2|34446.9|34426.9|38
1667442600000|2022-11-03 02:30:00|34453.7|34433.7|34460.5|34440.5|34491.2|34471.2|34453|34433|170
1667442900000|2022-11-03 02:35:00|34458|34438|34470.5|34450.5|34491.2|34471.2|34454.2|34434.2|102
1667443200000|2022-11-03 02:40:00|34471.2|34451.2|34476.2|34456.2|34493|34473|34470.5|34450.5|63
1667443500000|2022-11-03 02:45:00|34478.7|34458.7|34473|34453|34493|34473|34473|34453|65
1667443800000|2022-11-03 02:50:00|34472.4|34452.4|34451.2|34431.2|34490.5|34470.5|34446.2|34426.2|68
1667444100000|2022-11-03 02:55:00|34450.5|34430.5|34440.5|34420.5|34469.8|34449.8|34436.2|34416.2|49
1667444400000|2022-11-03 03:00:00|34441.2|34421.2|34460.5|34440.5|34473.7|34453.7|34440.5|34420.5|98
1667444700000|2022-11-03 03:05:00|34464.8|34444.8|34438.7|34418.7|34491.2|34471.2|34435.5|34415.5|140
1667445000000|2022-11-03 03:10:00|34440.5|34420.5|34413.7|34393.7|34446.2|34426.2|34406.9|34386.9|60
1667445300000|2022-11-03 03:15:00|34416.2|34396.2|34400.5|34380.5|34433|34413|34400.5|34380.5|66
1667445600000|2022-11-03 03:20:00|34401.2|34381.2|34420.5|34400.5|34426.2|34406.2|34401.2|34381.2|82
1667445900000|2022-11-03 03:25:00|34418.7|34398.7|34385.5|34365.5|34423.7|34403.7|34381.2|34361.2|84
1667446200000|2022-11-03 03:30:00|34383.7|34363.7|34368.7|34348.7|34386.2|34366.2|34365.5|34345.5|58
1667446500000|2022-11-03 03:35:00|34366.2|34346.2|34388.7|34368.7|34396.9|34376.9|34366.2|34346.2|42
1667446800000|2022-11-03 03:40:00|34386.2|34366.2|34411.2|34391.2|34413|34393|34383.7|34363.7|28
1667447100000|2022-11-03 03:45:00|34413.7|34393.7|34418.7|34398.7|34418.7|34398.7|34408|34388|12
1667447400000|2022-11-03 03:50:00|34416.8|34396.8|34441.2|34421.2|34445.5|34425.5|34416.8|34396.8|26
1667447700000|2022-11-03 03:55:00|34438.7|34418.7|34463.6|34443.6|34463.6|34443.6|34433.7|34413.7|28
1667448000000|2022-11-03 04:00:00|34464.3|34444.3|34486.1|34466.1|34496.1|34476.1|34464.3|34444.3|44
1667448300000|2022-11-03 04:05:00|34488|34468|34496.1|34476.1|34498|34478|34483.6|34463.6|61
1667448600000|2022-11-03 04:10:00|34493|34473|34484.3|34464.3|34493.6|34473.6|34483.6|34463.6|52
1667448900000|2022-11-03 04:15:00|34483.6|34463.6|34491.1|34471.1|34496.1|34476.1|34473.6|34453.6|34
1667449200000|2022-11-03 04:20:00|34493.6|34473.6|34491.1|34471.1|34508.6|34488.6|34488.6|34468.6|89
1667449500000|2022-11-03 04:25:00|34488.6|34468.6|34483.6|34463.6|34496.1|34476.1|34481.1|34461.1|38
1667449800000|2022-11-03 04:30:00|34482.9|34462.9|34456.1|34436.1|34486.1|34466.1|34438.6|34418.6|85
1667450100000|2022-11-03 04:35:00|34453.6|34433.6|34446.1|34426.1|34458.6|34438.6|34446.1|34426.1|21
1667450400000|2022-11-03 04:40:00|34445.4|34425.4|34448.6|34428.6|34451.1|34431.1|34426.8|34406.8|30
1667450700000|2022-11-03 04:45:00|34449.3|34429.3|34463.6|34443.6|34468.6|34448.6|34449.3|34429.3|37
1667451000000|2022-11-03 04:50:00|34464.3|34444.3|34453.6|34433.6|34476.1|34456.1|34453.6|34433.6|35
1667451300000|2022-11-03 04:55:00|34456.1|34436.1|34468.6|34448.6|34476.8|34456.8|34453.6|34433.6|12
1667451600000|2022-11-03 05:00:00|34471.1|34451.1|34456.1|34436.1|34477.9|34457.9|34456.1|34436.1|22
1667451900000|2022-11-03 05:05:00|34453.6|34433.6|34471.1|34451.1|34476.1|34456.1|34442.9|34422.9|27
1667452200000|2022-11-03 05:10:00|34474.3|34454.3|34471.8|34451.8|34486.1|34466.1|34461.1|34441.1|47
1667452500000|2022-11-03 05:15:00|34476.1|34456.1|34526.7|34506.7|34526.7|34506.7|34461.7|34441.7|79
1667452800000|2022-11-03 05:20:00|34525.4|34505.4|34481.1|34461.1|34525.4|34505.4|34481.1|34461.1|67
1667453100000|2022-11-03 05:25:00|34483.6|34463.6|34491.1|34471.1|34506.1|34486.1|34481.1|34461.1|144
1667453400000|2022-11-03 05:30:00|34493.6|34473.6|34496.1|34476.1|34546.1|34526.1|34485.4|34465.4|234
1667453700000|2022-11-03 05:35:00|34500.4|34480.4|34486|34466|34508.6|34488.6|34473.5|34453.5|56
1667454000000|2022-11-03 05:40:00|34483.5|34463.5|34516|34496|34532.9|34512.9|34483.5|34463.5|91
1667454300000|2022-11-03 05:45:00|34513.5|34493.5|34493.5|34473.5|34521.7|34501.7|34470.4|34450.4|53
1667454600000|2022-11-03 05:50:00|34495.4|34475.4|34533.5|34513.5|34538.5|34518.5|34488.5|34468.5|74
1667454900000|2022-11-03 05:55:00|34535.4|34515.4|34541|34521|34546|34526|34516|34496|40
1667455200000|2022-11-03 06:00:00|34538.5|34518.5|34437.8|34417.8|34541|34521|34437.8|34417.8|148
1667455500000|2022-11-03 06:05:00|34437.2|34417.2|34414.2|34394.2|34437.2|34417.2|34407.2|34387.2|149
1667455800000|2022-11-03 06:10:00|34412.4|34392.4|34384.9|34364.9|34414.2|34394.2|34371.7|34351.7|136
1667456100000|2022-11-03 06:15:00|34386.7|34366.7|34393.5|34373.5|34419.2|34399.2|34370.3|34350.3|72
1667456400000|2022-11-03 06:20:00|34392.8|34372.8|34366|34346|34393.5|34373.5|34358.5|34338.5|111
1667456700000|2022-11-03 06:25:00|34368.5|34348.5|34402.8|34382.8|34407.8|34387.8|34360.3|34340.3|107
1667457000000|2022-11-03 06:30:00|34403.5|34383.5|34390.3|34370.3|34408.5|34388.5|34375.3|34355.3|124
1667457300000|2022-11-03 06:35:00|34387.8|34367.8|34413.5|34393.5|34420.3|34400.3|34387.1|34367.1|85
1667457600000|2022-11-03 06:40:00|34412.8|34392.8|34420.3|34400.3|34427.1|34407.1|34400.3|34380.3|61
1667457900000|2022-11-03 06:45:00|34417.8|34397.8|34410.3|34390.3|34420.3|34400.3|34402.8|34382.8|28
1667458200000|2022-11-03 06:50:00|34409.6|34389.6|34375.3|34355.3|34409.6|34389.6|34365.3|34345.3|77
1667458500000|2022-11-03 06:55:00|34377.8|34357.8|34357.8|34337.8|34388.5|34368.5|34357.8|34337.8|125
1667458800000|2022-11-03 07:00:00|34355.3|34335.3|34292.1|34272.1|34372.8|34352.8|34287.8|34267.8|161
1667459100000|2022-11-03 07:05:00|34290.3|34270.3|34263.9|34243.9|34310.3|34290.3|34257.8|34237.8|113
1667459400000|2022-11-03 07:10:00|34262.1|34242.1|34228.4|34208.4|34277.1|34257.1|34210.3|34190.3|188
1667459700000|2022-11-03 07:15:00|34227.8|34207.8|34220.9|34200.9|34235.3|34215.3|34198.4|34178.4|151
1667460000000|2022-11-03 07:20:00|34220.3|34200.3|34172.8|34152.8|34233.4|34213.4|34159.6|34139.6|240
1667460300000|2022-11-03 07:25:00|34172.1|34152.1|34160.3|34140.3|34190.3|34170.3|34160.3|34140.3|137
1667460600000|2022-11-03 07:30:00|34162.1|34142.1|34137.1|34117.1|34202.8|34182.8|34132.1|34112.1|195
1667460900000|2022-11-03 07:35:00|34135.3|34115.3|34140.2|34120.2|34155.3|34135.3|34132.1|34112.1|89
1667461200000|2022-11-03 07:40:00|34142.1|34122.1|34172.7|34152.7|34175.2|34155.2|34142.1|34122.1|108
1667461500000|2022-11-03 07:45:00|34170.2|34150.2|34162.7|34142.7|34175.9|34155.9|34143.9|34123.9|63
1667461800000|2022-11-03 07:50:00|34162.1|34142.1|34142.1|34122.1|34169.6|34149.6|34127.7|34107.7|115
1667462100000|2022-11-03 07:55:00|34142.7|34122.7|34177.7|34157.7|34192.7|34172.7|34142.1|34122.1|110
1667462400000|2022-11-03 08:00:00|34177|34157|34052.7|34032.7|34181.4|34161.4|34034.5|34014.5|672
1667462700000|2022-11-03 08:05:00|34052|34032|34127|34107|34127|34107|34034.5|34014.5|388
1667463000000|2022-11-03 08:10:00|34124.5|34104.5|34124.5|34104.5|34143.9|34123.9|34094.5|34074.5|151
1667463300000|2022-11-03 08:15:00|34127|34107|34072|34052|34132.7|34112.7|34057|34037|159
1667463600000|2022-11-03 08:20:00|34069.5|34049.5|34054.5|34034.5|34073.2|34053.2|34044.5|34024.5|154
1667463900000|2022-11-03 08:25:00|34053.8|34033.8|33992|33972|34054.5|34034.5|33966.3|33946.3|184
1667464200000|2022-11-03 08:30:00|33989.5|33969.5|33989.5|33969.5|34010.2|33990.2|33967|33947|120
1667464500000|2022-11-03 08:35:00|33992|33972|33995.2|33975.2|34012|33992|33984.5|33964.5|90
1667464800000|2022-11-03 08:40:00|33997|33977|34024.5|34004.5|34029.5|34009.5|33992|33972|101
1667465100000|2022-11-03 08:45:00|34027|34007|34042|34022|34069.5|34049.5|34027|34007|114
1667465400000|2022-11-03 08:50:00|34044.5|34024.5|34041.3|34021.3|34054.5|34034.5|34034.5|34014.5|57
1667465700000|2022-11-03 08:55:00|34039.5|34019.5|34069.5|34049.5|34074.5|34054.5|34034.5|34014.5|106
1667466000000|2022-11-03 09:00:00|34071.3|34051.3|34072|34052|34124.5|34104.5|34047|34027|190
1667466300000|2022-11-03 09:05:00|34067|34047|34039.5|34019.5|34094.5|34074.5|34039.5|34019.5|86
1667466600000|2022-11-03 09:10:00|34035.2|34015.2|33970.2|33950.2|34042|34022|33955.2|33935.2|327
1667466900000|2022-11-03 09:15:00|33972|33952|33892|33872|33972|33952|33884.5|33864.5|312
1667467200000|2022-11-03 09:20:00|33890.1|33870.1|33882|33862|33894.5|33874.5|33841.3|33821.3|323
1667467500000|2022-11-03 09:25:00|33879.5|33859.5|33853.8|33833.8|33892|33872|33846.3|33826.3|122
1667467800000|2022-11-03 09:30:00|33854.5|33834.5|33879.5|33859.5|33879.5|33859.5|33840.8|33820.8|179
1667468100000|2022-11-03 09:35:00|33881.3|33861.3|33916.3|33896.3|33932.6|33912.6|33873.8|33853.8|146
1667468400000|2022-11-03 09:40:00|33914.5|33894.5|33862.6|33842.6|33916.3|33896.3|33853.8|33833.8|99
1667468700000|2022-11-03 09:45:00|33861.3|33841.3|33798.8|33778.8|33861.3|33841.3|33787.4|33767.4|307
1667469000000|2022-11-03 09:50:00|33801.3|33781.3|33801.9|33781.9|33824.4|33804.4|33784.4|33764.4|215
1667469300000|2022-11-03 09:55:00|33799.4|33779.4|33868.8|33848.8|33873.8|33853.8|33787.6|33767.6|239
1667469600000|2022-11-03 10:00:00|33866.9|33846.9|33841.9|33821.9|33873.8|33853.8|33836.9|33816.9|100
1667469900000|2022-11-03 10:05:00|33840.1|33820.1|33799.4|33779.4|33854.4|33834.4|33799.4|33779.4|117
1667470200000|2022-11-03 10:10:00|33801.2|33781.2|33806.9|33786.9|33831.9|33811.9|33800.1|33780.1|122
1667470500000|2022-11-03 10:15:00|33804.4|33784.4|33790.1|33770.1|33808.7|33788.7|33769.4|33749.4|176
1667470800000|2022-11-03 10:20:00|33792.6|33772.6|33783.1|33763.1|33828.7|33808.7|33779.4|33759.4|146
1667471100000|2022-11-03 10:25:00|33781.2|33761.2|33783.7|33763.7|33786.2|33766.2|33764.4|33744.4|98
1667471400000|2022-11-03 10:30:00|33781.9|33761.9|33801.9|33781.9|33801.9|33781.9|33768.7|33748.7|108
1667471700000|2022-11-03 10:35:00|33801.2|33781.2|33811.9|33791.9|33814.4|33794.4|33791.2|33771.2|89
1667472000000|2022-11-03 10:40:00|33814.4|33794.4|33800.7|33780.7|33828.2|33808.2|33790.7|33770.7|97
1667472300000|2022-11-03 10:45:00|33800.1|33780.1|33799.4|33779.4|33822.6|33802.6|33787.6|33767.6|137
1667472600000|2022-11-03 10:50:00|33797.6|33777.6|33800.1|33780.1|33837.6|33817.6|33795.1|33775.1|126
1667472900000|2022-11-03 10:55:00|33800.7|33780.7|33840|33820|33843.9|33823.9|33795.7|33775.7|190
1667473200000|2022-11-03 11:00:00|33838.2|33818.2|33828.9|33808.9|33838.2|33818.2|33803.2|33783.2|95
1667473500000|2022-11-03 11:05:00|33828.2|33808.2|33843.2|33823.2|33845.7|33825.7|33822.5|33802.5|68
1667473800000|2022-11-03 11:10:00|33838.2|33818.2|33828.2|33808.2|33863.2|33843.2|33828.2|33808.2|46
1667474100000|2022-11-03 11:15:00|33828.9|33808.9|33813.2|33793.2|33835.7|33815.7|33803.2|33783.2|105
1667474400000|2022-11-03 11:20:00|33810.7|33790.7|33785|33765|33820|33800|33775.7|33755.7|854
1667474700000|2022-11-03 11:25:00|33785.7|33765.7|33802.7|33782.7|33807|33787|33780.7|33760.7|97
1667475000000|2022-11-03 11:30:00|33802|33782|33803.7|33783.7|33816.4|33796.4|33781.8|33761.8|571
1667475300000|2022-11-03 11:35:00|33804.3|33784.3|33769.3|33749.3|33807.5|33787.5|33759.3|33739.3|104
1667475600000|2022-11-03 11:40:00|33771.2|33751.2|33783.2|33763.2|33790.7|33770.7|33751.2|33731.2|471
1667475900000|2022-11-03 11:45:00|33781.3|33761.3|33775.7|33755.7|33788.8|33768.8|33753.2|33733.2|106
1667476200000|2022-11-03 11:50:00|33776.3|33756.3|33809.5|33789.5|33817|33797|33770.7|33750.7|192
1667476500000|2022-11-03 11:55:00|33810.2|33790.2|33857.7|33837.7|33862|33842|33808.8|33788.8|313
1667476800000|2022-11-03 12:00:00|33857|33837|33840.8|33820.8|33857|33837|33780|33760|315
1667477100000|2022-11-03 12:05:00|33845.2|33825.2|33902.7|33882.7|33951.3|33931.3|33845.2|33825.2|353
1667477400000|2022-11-03 12:10:00|33902|33882|33869.5|33849.5|33902|33882|33832|33812|480
1667477700000|2022-11-03 12:15:00|33872|33852|33847|33827|33882|33862|33844.5|33824.5|309
1667478000000|2022-11-03 12:20:00|33845.2|33825.2|33817|33797|33845.2|33825.2|33792|33772|300
1667478300000|2022-11-03 12:25:00|33812|33792|33822|33802|33828.8|33808.8|33773.8|33753.8|250
1667478600000|2022-11-03 12:30:00|33824.5|33804.5|33830|33810|33852|33832|33795.1|33775.1|476
1667478900000|2022-11-03 12:35:00|33830.6|33810.6|33778.6|33758.6|33830.6|33810.6|33753.6|33733.6|619
1667479200000|2022-11-03 12:40:00|33780.4|33760.4|33749.3|33729.3|33789.3|33769.3|33729.3|33709.3|524
1667479500000|2022-11-03 12:45:00|33747.4|33727.4|33799.3|33779.3|33799.3|33779.3|33719.3|33699.3|594
1667479800000|2022-11-03 12:50:00|33796.8|33776.8|33804.3|33784.3|33829.3|33809.3|33784.3|33764.3|381
1667480100000|2022-11-03 12:55:00|33803.6|33783.6|33844.3|33824.3|33864.3|33844.3|33799.3|33779.3|565
1667480400000|2022-11-03 13:00:00|33843.6|33823.6|33832.9|33812.9|33891.1|33871.1|33807.9|33787.9|1515
1667480700000|2022-11-03 13:05:00|33836.6|33816.6|33912.9|33892.9|33932.9|33912.9|33825.4|33805.4|1112
1667481000000|2022-11-03 13:10:00|33912.2|33892.2|33912.9|33892.9|33980.4|33960.4|33905.4|33885.4|560
1667481300000|2022-11-03 13:15:00|33912.2|33892.2|33872.9|33852.9|33912.2|33892.2|33852.9|33832.9|1360
1667481600000|2022-11-03 13:20:00|33872.2|33852.2|33887.9|33867.9|33888.6|33868.6|33838.6|33818.6|257
1667481900000|2022-11-03 13:25:00|33885.4|33865.4|33869.7|33849.7|33912.2|33892.2|33862.2|33842.2|335
1667482200000|2022-11-03 13:30:00|33867.2|33847.2|33942.2|33922.2|33959|33939|33837.2|33817.2|924
1667482500000|2022-11-03 13:35:00|33943.4|33923.4|33975.2|33955.2|33975.2|33955.2|33884|33864|1211
1667482800000|2022-11-03 13:40:00|33974.5|33954.5|33955.2|33935.2|34044.5|34024.5|33952.7|33932.7|777
1667483100000|2022-11-03 13:45:00|33952.7|33932.7|33892.2|33872.2|33952.7|33932.7|33864.5|33844.5|790
1667483400000|2022-11-03 13:50:00|33891.5|33871.5|33885.2|33865.2|33913.4|33893.4|33877.7|33857.7|565
1667483700000|2022-11-03 13:55:00|33881.5|33861.5|33858.2|33838.2|33905.9|33885.9|33846.3|33826.3|620
1667484000000|2022-11-03 14:00:00|33859.5|33839.5|33974.5|33954.5|34000.2|33980.2|33847.7|33827.7|743
1667484300000|2022-11-03 14:05:00|33973.8|33953.8|33858.8|33838.8|33973.8|33953.8|33858.8|33838.8|977
1667484600000|2022-11-03 14:10:00|33856.3|33836.3|33940.2|33920.2|33942.7|33922.7|33838.8|33818.8|458
1667484900000|2022-11-03 14:15:00|33944.5|33924.5|33931.3|33911.3|33957.7|33937.7|33916.3|33896.3|503
1667485200000|2022-11-03 14:20:00|33930.6|33910.6|33985.2|33965.2|34014.5|33994.5|33928.8|33908.8|429
1667485500000|2022-11-03 14:25:00|33980.8|33960.8|34072.2|34052.2|34076.5|34056.5|33980.8|33960.8|607
1667485800000|2022-11-03 14:30:00|34074|34054|34015.1|33995.1|34076.5|34056.5|34012.6|33992.6|684
1667486100000|2022-11-03 14:35:00|34015.8|33995.8|34053.8|34033.8|34054.5|34034.5|33992.6|33972.6|533
1667486400000|2022-11-03 14:40:00|34049.5|34029.5|34125.1|34105.1|34157.6|34137.6|34049.5|34029.5|540
1667486700000|2022-11-03 14:45:00|34130.1|34110.1|34318.5|34298.5|34327.8|34307.8|34130.1|34110.1|1569
1667487000000|2022-11-03 14:50:00|34321|34301|34278.5|34258.5|34341|34321|34272.8|34252.8|1423
1667487300000|2022-11-03 14:55:00|34279.1|34259.1|34275.3|34255.3|34330.3|34310.3|34267.8|34247.8|607
1667487600000|2022-11-03 15:00:00|34276|34256|34264.6|34244.6|34296|34276|34244.6|34224.6|760
1667487900000|2022-11-03 15:05:00|34264|34244|34274.6|34254.6|34276|34256|34228.3|34208.3|783
1667488200000|2022-11-03 15:10:00|34272.8|34252.8|34272.1|34252.1|34335.3|34315.3|34271.5|34251.5|426
1667488500000|2022-11-03 15:15:00|34274|34254|34293.9|34273.9|34300.3|34280.3|34253.9|34233.9|683
1667488800000|2022-11-03 15:20:00|34296.4|34276.4|34243.9|34223.9|34321.4|34301.4|34243.9|34223.9|269
1667489100000|2022-11-03 15:25:00|34241.4|34221.4|34190.1|34170.1|34247.1|34227.1|34190.1|34170.1|431
1667489400000|2022-11-03 15:30:00|34186.9|34166.9|34136.9|34116.9|34196.4|34176.4|34114.4|34094.4|439
1667489700000|2022-11-03 15:35:00|34135.1|34115.1|34194.4|34174.4|34197.6|34177.6|34134.4|34114.4|283
1667490000000|2022-11-03 15:40:00|34195.1|34175.1|34160.1|34140.1|34195.8|34175.8|34156.9|34136.9|461
1667490300000|2022-11-03 15:45:00|34159.4|34139.4|34155.1|34135.1|34206.9|34186.9|34144.4|34124.4|306
1667490600000|2022-11-03 15:50:00|34155.8|34135.8|34153.1|34133.1|34171.9|34151.9|34128.1|34108.1|348
1667490900000|2022-11-03 15:55:00|34151.2|34131.2|34148.7|34128.7|34168.7|34148.7|34139.4|34119.4|292
1667491200000|2022-11-03 16:00:00|34148.1|34128.1|34183.1|34163.1|34183.7|34163.7|34119.4|34099.4|241
1667491500000|2022-11-03 16:05:00|34183.7|34163.7|34173.1|34153.1|34193.7|34173.7|34153.1|34133.1|811
1667491800000|2022-11-03 16:10:00|34173.7|34153.7|34214.9|34194.9|34236.7|34216.7|34165.6|34145.6|822
1667492100000|2022-11-03 16:15:00|34214.2|34194.2|34247.4|34227.4|34252.4|34232.4|34209.9|34189.9|434
1667492400000|2022-11-03 16:20:00|34244.2|34224.2|34227.4|34207.4|34252.4|34232.4|34222.4|34202.4|385
1667492700000|2022-11-03 16:25:00|34225.5|34205.5|34196.2|34176.2|34237.4|34217.4|34196.2|34176.2|193
1667493000000|2022-11-03 16:30:00|34193|34173|34220.7|34200.7|34228.7|34208.7|34191.2|34171.2|592
1667493300000|2022-11-03 16:35:00|34220|34200|34196.9|34176.9|34225.7|34205.7|34196.9|34176.9|164
1667493600000|2022-11-03 16:40:00|34195|34175|34236.9|34216.9|34243.7|34223.7|34191.9|34171.9|272
1667493900000|2022-11-03 16:45:00|34237.5|34217.5|34177.5|34157.5|34237.5|34217.5|34170.5|34150.5|307
1667494200000|2022-11-03 16:50:00|34176.9|34156.9|34245|34225|34256.9|34236.9|34176.9|34156.9|262
1667494500000|2022-11-03 16:55:00|34247.5|34227.5|34213.7|34193.7|34247.5|34227.5|34182.4|34162.4|2467
1667494800000|2022-11-03 17:00:00|34216.2|34196.2|34231.2|34211.2|34250.5|34230.5|34213.7|34193.7|466
1667495100000|2022-11-03 17:05:00|34228.7|34208.7|34224.3|34204.3|34231.2|34211.2|34196.2|34176.2|63
1667495400000|2022-11-03 17:10:00|34226.8|34206.8|34229.3|34209.3|34243.7|34223.7|34206.2|34186.2|76
1667495700000|2022-11-03 17:15:00|34231.8|34211.8|34233.7|34213.7|34255.5|34235.5|34231.8|34211.8|137
1667496000000|2022-11-03 17:20:00|34234.3|34214.3|34243.7|34223.7|34248.7|34228.7|34215|34195|86
1667496300000|2022-11-03 17:25:00|34246.2|34226.2|34248.7|34228.7|34251.2|34231.2|34238.7|34218.7|75
1667496600000|2022-11-03 17:30:00|34248|34228|34216.2|34196.2|34250.5|34230.5|34216.2|34196.2|123
1667496900000|2022-11-03 17:35:00|34216.8|34196.8|34208.7|34188.7|34219.3|34199.3|34198.7|34178.7|108
1667497200000|2022-11-03 17:40:00|34210.5|34190.5|34203|34183|34210.5|34190.5|34186.2|34166.2|185
1667497500000|2022-11-03 17:45:00|34203.7|34183.7|34194.1|34174.1|34222.3|34202.3|34192.3|34172.3|58
1667497800000|2022-11-03 17:50:00|34194.8|34174.8|34196.6|34176.6|34206.6|34186.6|34193|34173|31
1667498100000|2022-11-03 17:55:00|34197.3|34177.3|34162.3|34142.3|34207.3|34187.3|34162.3|34142.3|105
1667498400000|2022-11-03 18:00:00|34164.8|34144.8|34172.3|34152.3|34177.3|34157.3|34162.3|34142.3|60
1667498700000|2022-11-03 18:05:00|34170.5|34150.5|34188|34168|34192.3|34172.3|34170.5|34150.5|36
1667499000000|2022-11-03 18:10:00|34190.5|34170.5|34182.3|34162.3|34192.3|34172.3|34157.3|34137.3|73
1667499300000|2022-11-03 18:15:00|34183|34163|34185.5|34165.5|34192.3|34172.3|34170.5|34150.5|48
1667499600000|2022-11-03 18:20:00|34186.1|34166.1|34229.1|34209.1|34229.1|34209.1|34186.1|34166.1|98
1667499900000|2022-11-03 18:25:00|34227.3|34207.3|34227.3|34207.3|34246.6|34226.6|34222.3|34202.3|69
1667500200000|2022-11-03 18:30:00|34227.9|34207.9|34219.8|34199.8|34255.4|34235.4|34216.6|34196.6|55
1667500500000|2022-11-03 18:35:00|34219.1|34199.1|34207.3|34187.3|34223.6|34203.6|34202.3|34182.3|39
1667500800000|2022-11-03 18:40:00|34209.8|34189.8|34202.3|34182.3|34209.8|34189.8|34195.9|34175.9|24
1667501100000|2022-11-03 18:45:00|34207.3|34187.3|34237.9|34217.9|34240.4|34220.4|34202.3|34182.3|59
1667501400000|2022-11-03 18:50:00|34235.4|34215.4|34243.6|34223.6|34250.4|34230.4|34233.6|34213.6|53
1667501700000|2022-11-03 18:55:00|34237.9|34217.9|34207.9|34187.9|34244.3|34224.3|34207.9|34187.9|328
1667502000000|2022-11-03 19:00:00|34207.3|34187.3|34223.6|34203.6|34231.1|34211.1|34207.3|34187.3|64
1667502300000|2022-11-03 19:05:00|34221.1|34201.1|34232.3|34212.3|34241.1|34221.1|34208.6|34188.6|56
1667502600000|2022-11-03 19:10:00|34232.9|34212.9|34236.1|34216.1|34242.9|34222.9|34225.4|34205.4|23
1667502900000|2022-11-03 19:15:00|34233.6|34213.6|34218.6|34198.6|34246.1|34226.1|34218.6|34198.6|22
1667503200000|2022-11-03 19:20:00|34220.4|34200.4|34234.2|34214.2|34234.2|34214.2|34220.4|34200.4|18
1667503500000|2022-11-03 19:25:00|34236.1|34216.1|34243.6|34223.6|34248.6|34228.6|34233.6|34213.6|45
1667503800000|2022-11-03 19:30:00|34244.2|34224.2|34253.6|34233.6|34258.6|34238.6|34242.9|34222.9|38
1667504100000|2022-11-03 19:35:00|34251.7|34231.7|34251.1|34231.1|34261.1|34241.1|34243.6|34223.6|47
1667504400000|2022-11-03 19:40:00|34249.2|34229.2|34228.6|34208.6|34256.1|34236.1|34227.9|34207.9|27
1667504700000|2022-11-03 19:45:00|34227.9|34207.9|34218.5|34198.5|34231.1|34211.1|34217.9|34197.9|41
1667505000000|2022-11-03 19:50:00|34223.5|34203.5|34196.7|34176.7|34223.5|34203.5|34193.5|34173.5|46
1667505300000|2022-11-03 19:55:00|34198.5|34178.5|34188.5|34168.5|34198.5|34178.5|34178.5|34158.5|206
1667505600000|2022-11-03 20:00:00|34190.4|34170.4|34173.5|34153.5|34190.4|34170.4|34171|34151|32
1667505900000|2022-11-03 20:05:00|34176|34156|34181|34161|34183.5|34163.5|34173.5|34153.5|5
1667506200000|2022-11-03 20:10:00|34181.7|34161.7|34183.5|34163.5|34183.5|34163.5|34176|34156|6
1667506500000|2022-11-03 20:15:00|34181.7|34161.7|34182.9|34162.9|34183.5|34163.5|34173.5|34153.5|12
1667506800000|2022-11-03 20:20:00|34184.2|34164.2|34180.4|34160.4|34185.4|34165.4|34180.4|34160.4|7
1667507100000|2022-11-03 20:25:00|34178.5|34158.5|34171|34151|34180.4|34160.4|34171|34151|36
1667507400000|2022-11-03 20:30:00|34172.9|34152.9|34168.5|34148.5|34177.9|34157.9|34166|34146|15
1667507700000|2022-11-03 20:35:00|34169.2|34149.2|34169.8|34149.8|34171.7|34151.7|34168.5|34148.5|7
1667508000000|2022-11-03 20:40:00|34169.2|34149.2|34159.2|34139.2|34171|34151|34159.2|34139.2|11
1667508300000|2022-11-03 20:45:00|34159.8|34139.8|34178.5|34158.5|34178.5|34158.5|34158.5|34138.5|45
1667508600000|2022-11-03 20:50:00|34176|34156|34178.5|34158.5|34178.5|34158.5|34176|34156|15
1667508900000|2022-11-03 20:55:00|34173.5|34153.5|34173.5|34153.5|34173.5|34153.5|34164.2|34144.2|38
1667512800000|2022-11-03 22:00:00|34094.9|34074.9|34159.6|34139.6|34184.6|34164.6|34094.9|34074.9|19
1667513100000|2022-11-03 22:05:00|34157.8|34137.8|34170.3|34150.3|34170.3|34150.3|34155.9|34135.9|37
1667513400000|2022-11-03 22:10:00|34165.3|34145.3|34143.4|34123.4|34165.3|34145.3|34143.4|34123.4|18
1667513700000|2022-11-03 22:15:00|34140.9|34120.9|34140.3|34120.3|34143.4|34123.4|34135.3|34115.3|17
1667514000000|2022-11-03 22:20:00|34138.4|34118.4|34140.3|34120.3|34145.3|34125.3|34135.3|34115.3|16
1667514300000|2022-11-03 22:25:00|34135.3|34115.3|34132.8|34112.8|34135.3|34115.3|34130.3|34110.3|25
1667514600000|2022-11-03 22:30:00|34130.3|34110.3|34140.3|34120.3|34140.3|34120.3|34125.3|34105.3|27
1667514900000|2022-11-03 22:35:00|34138.4|34118.4|34135.2|34115.2|34138.4|34118.4|34130.3|34110.3|9
1667515200000|2022-11-03 22:40:00|34137.7|34117.7|34137.7|34117.7|34147.7|34127.7|34135.2|34115.2|9
1667515500000|2022-11-03 22:45:00|34135.2|34115.2|34140.2|34120.2|34145.2|34125.2|34135.2|34115.2|2
1667515800000|2022-11-03 22:50:00|34137.7|34117.7|34132.7|34112.7|34140.2|34120.2|34130.2|34110.2|6
1667516100000|2022-11-03 22:55:00|34130.2|34110.2|34140.2|34120.2|34140.2|34120.2|34130.2|34110.2|12
1667516400000|2022-11-03 23:00:00|34140.9|34120.9|34140.2|34120.2|34142.7|34122.7|34135.2|34115.2|5
1667516700000|2022-11-03 23:05:00|34142.7|34122.7|34150.9|34130.9|34153.4|34133.4|34142.7|34122.7|14
1667517000000|2022-11-03 23:10:00|34150.2|34130.2|34130.9|34110.9|34150.2|34130.2|34130.9|34110.9|16
1667517300000|2022-11-03 23:15:00|34130.2|34110.2|34125.2|34105.2|34130.2|34110.2|34125.2|34105.2|23
1667517600000|2022-11-03 23:20:00|34125.9|34105.9|34128.4|34108.4|34130.2|34110.2|34125.2|34105.2|1
1667517900000|2022-11-03 23:25:00|34130.2|34110.2|34132.7|34112.7|34135.2|34115.2|34128.4|34108.4|5
1667518200000|2022-11-03 23:30:00|34130.9|34110.9|34132|34112|34137|34117|34130.2|34110.2|78
1667518500000|2022-11-03 23:35:00|34131.4|34111.4|34137|34117|34137|34117|34129.5|34109.5|7
1667518800000|2022-11-03 23:40:00|34134.5|34114.5|34132|34112|34140.2|34120.2|34131.4|34111.4|14
1667519100000|2022-11-03 23:45:00|34134.5|34114.5|34132|34112|34137|34117|34131.4|34111.4|10
1667519400000|2022-11-03 23:50:00|34131.4|34111.4|34147|34127|34147|34127|34122.7|34102.7|28
1667519700000|2022-11-03 23:55:00|34147.7|34127.7|34144.5|34124.5|34152|34132|34142|34122|21
1667520000000|2022-11-04 00:00:00|34145.2|34125.2|34162|34142|34162|34142|34142|34122|55
1667520300000|2022-11-04 00:05:00|34163.9|34143.9|34192|34172|34199.5|34179.5|34163.9|34143.9|69
1667520600000|2022-11-04 00:10:00|34191.4|34171.4|34182.7|34162.7|34217|34197|34182.7|34162.7|53
1667520900000|2022-11-04 00:15:00|34185.2|34165.2|34167|34147|34189.5|34169.5|34154.5|34134.5|28
1667521200000|2022-11-04 00:20:00|34167.7|34147.7|34184.5|34164.5|34184.5|34164.5|34162|34142|33
1667521500000|2022-11-04 00:25:00|34182|34162|34160.2|34140.2|34187|34167|34149.5|34129.5|46
1667521800000|2022-11-04 00:30:00|34159.5|34139.5|34167|34147|34178.3|34158.3|34154.5|34134.5|25
1667522100000|2022-11-04 00:35:00|34169.5|34149.5|34152|34132|34169.5|34149.5|34149.5|34129.5|41
1667522400000|2022-11-04 00:40:00|34149.5|34129.5|34137|34117|34167|34147|34135.1|34115.1|36
1667522700000|2022-11-04 00:45:00|34134.5|34114.5|34153.8|34133.8|34164.5|34144.5|34132|34112|52
1667523000000|2022-11-04 00:50:00|34149.5|34129.5|34124.5|34104.5|34152|34132|34120.1|34100.1|64
1667523300000|2022-11-04 00:55:00|34122.6|34102.6|34152|34132|34154.5|34134.5|34114.5|34094.5|82
1667523600000|2022-11-04 01:00:00|34154.5|34134.5|34137|34117|34194.5|34174.5|34131.3|34111.3|273
1667523900000|2022-11-04 01:05:00|34135.1|34115.1|34139.5|34119.5|34173.2|34153.2|34127.6|34107.6|127
1667524200000|2022-11-04 01:10:00|34137|34117|34181.3|34161.3|34183.8|34163.8|34137|34117|128
1667524500000|2022-11-04 01:15:00|34178.8|34158.8|34187|34167|34207|34187|34168.8|34148.8|206
1667524800000|2022-11-04 01:20:00|34189.5|34169.5|34151.3|34131.3|34212|34192|34144.5|34124.5|104
1667525100000|2022-11-04 01:25:00|34150.6|34130.6|34149.5|34129.5|34154.5|34134.5|34117|34097|139
1667525400000|2022-11-04 01:30:00|34152|34132|34207|34187|34217|34197|34150.1|34130.1|207
1667525700000|2022-11-04 01:35:00|34204.5|34184.5|34304.4|34284.4|34309.4|34289.4|34204.5|34184.5|278
1667526000000|2022-11-04 01:40:00|34306.9|34286.9|34331.3|34311.3|34336.9|34316.9|34286.9|34266.9|192
1667526300000|2022-11-04 01:45:00|34328.8|34308.8|34394.4|34374.4|34394.4|34374.4|34304.4|34284.4|161
1667526600000|2022-11-04 01:50:00|34396.9|34376.9|34381.9|34361.9|34396.9|34376.9|34341.9|34321.9|93
1667526900000|2022-11-04 01:55:00|34386.9|34366.9|34374.4|34354.4|34389.4|34369.4|34351.9|34331.9|130
1667527200000|2022-11-04 02:00:00|34371.9|34351.9|34346.9|34326.9|34379.4|34359.4|34319.4|34299.4|113
1667527500000|2022-11-04 02:05:00|34351.9|34331.9|34356.9|34336.9|34376.9|34356.9|34347.6|34327.6|287
1667527800000|2022-11-04 02:10:00|34358.8|34338.8|34377.6|34357.6|34392.6|34372.6|34356.9|34336.9|85
1667528100000|2022-11-04 02:15:00|34376.9|34356.9|34346.9|34326.9|34386.9|34366.9|34341.9|34321.9|75
1667528400000|2022-11-04 02:20:00|34344.4|34324.4|34377.6|34357.6|34399.4|34379.4|34341.9|34321.9|55
1667528700000|2022-11-04 02:25:00|34379.4|34359.4|34374.4|34354.4|34391.9|34371.9|34369.4|34349.4|60
1667529000000|2022-11-04 02:30:00|34379.4|34359.4|34399.4|34379.4|34428.8|34408.8|34379.4|34359.4|194
1667529300000|2022-11-04 02:35:00|34398.7|34378.7|34445.7|34425.7|34447.6|34427.6|34394.4|34374.4|94
1667529600000|2022-11-04 02:40:00|34445.1|34425.1|34479.4|34459.4|34482.6|34462.6|34442.6|34422.6|173
1667529900000|2022-11-04 02:45:00|34477.6|34457.6|34443.7|34423.7|34483.7|34463.7|34437.5|34417.5|147
1667530200000|2022-11-04 02:50:00|34441.9|34421.9|34510|34490|34514.4|34494.4|34426.9|34406.9|163
1667530500000|2022-11-04 02:55:00|34511.9|34491.9|34487.5|34467.5|34535|34515|34460|34440|182
1667530800000|2022-11-04 03:00:00|34486.9|34466.9|34526.9|34506.9|34560.7|34540.7|34486.9|34466.9|216
1667531100000|2022-11-04 03:05:00|34524.4|34504.4|34559.4|34539.4|34560|34540|34524.4|34504.4|89
1667531400000|2022-11-04 03:10:00|34556.9|34536.9|34658.8|34638.8|34663.2|34643.2|34554.4|34534.4|473
1667531700000|2022-11-04 03:15:00|34661.3|34641.3|34591.9|34571.9|34666.3|34646.3|34576.9|34556.9|356
1667532000000|2022-11-04 03:20:00|34592.5|34572.5|34611.9|34591.9|34621.2|34601.2|34591.9|34571.9|97
1667532300000|2022-11-04 03:25:00|34611.2|34591.2|34649.4|34629.4|34649.4|34629.4|34599.4|34579.4|115
1667532600000|2022-11-04 03:30:00|34647.5|34627.5|34647.5|34627.5|34655|34635|34620|34600|134
1667532900000|2022-11-04 03:35:00|34645.7|34625.7|34620|34600|34647.5|34627.5|34616.9|34596.9|60
1667533200000|2022-11-04 03:40:00|34617.5|34597.5|34603.8|34583.8|34620|34600|34601.3|34581.3|46
1667533500000|2022-11-04 03:45:00|34603.2|34583.2|34633.8|34613.8|34636.3|34616.3|34603.2|34583.2|33
1667533800000|2022-11-04 03:50:00|34634.5|34614.5|34616.3|34596.3|34638.2|34618.2|34613.8|34593.8|16
1667534100000|2022-11-04 03:55:00|34615.7|34595.7|34613.8|34593.8|34627|34607|34608.1|34588.1|37
1667534400000|2022-11-04 04:00:00|34613.1|34593.1|34608.8|34588.8|34623.1|34603.1|34606.3|34586.3|28
1667534700000|2022-11-04 04:05:00|34608.1|34588.1|34618.1|34598.1|34623.1|34603.1|34606.3|34586.3|21
1667535000000|2022-11-04 04:10:00|34623.1|34603.1|34658.1|34638.1|34676.3|34656.3|34618.8|34598.8|93
1667535300000|2022-11-04 04:15:00|34655.6|34635.6|34653.1|34633.1|34655.6|34635.6|34645.6|34625.6|33
1667535600000|2022-11-04 04:20:00|34653.8|34633.8|34658.8|34638.8|34665.6|34645.6|34653.8|34633.8|37
1667535900000|2022-11-04 04:25:00|34658.1|34638.1|34665.6|34645.6|34668.1|34648.1|34653.1|34633.1|36
1667536200000|2022-11-04 04:30:00|34663.1|34643.1|34693.1|34673.1|34693.1|34673.1|34643.8|34623.8|129
1667536500000|2022-11-04 04:35:00|34698.1|34678.1|34728.1|34708.1|34730.6|34710.6|34698.1|34678.1|192
1667536800000|2022-11-04 04:40:00|34728.8|34708.8|34771.3|34751.3|34798.1|34778.1|34728.8|34708.8|415
1667537100000|2022-11-04 04:45:00|34769.4|34749.4|34808.1|34788.1|34818.8|34798.8|34768.1|34748.1|149
1667537400000|2022-11-04 04:50:00|34811.3|34791.3|34818.1|34798.1|34838.1|34818.1|34798.8|34778.8|116
1667537700000|2022-11-04 04:55:00|34813.8|34793.8|34813.8|34793.8|34833.8|34813.8|34798.1|34778.1|102
1667538000000|2022-11-04 05:00:00|34816.3|34796.3|34850.6|34830.6|34863.1|34843.1|34815.6|34795.6|137
1667538300000|2022-11-04 05:05:00|34848.1|34828.1|34888.7|34868.7|34903.7|34883.7|34847.4|34827.4|314
1667538600000|2022-11-04 05:10:00|34886.9|34866.9|34856.9|34836.9|34898.7|34878.7|34854.4|34834.4|116
1667538900000|2022-11-04 05:15:00|34860|34840|34870.6|34850.6|34880.6|34860.6|34855.6|34835.6|89
1667539200000|2022-11-04 05:20:00|34868.7|34848.7|34881.2|34861.2|34903.1|34883.1|34843.1|34823.1|231
1667539500000|2022-11-04 05:25:00|34884.4|34864.4|34863.1|34843.1|34886.9|34866.9|34849.9|34829.9|133
1667539800000|2022-11-04 05:30:00|34863.7|34843.7|35081.9|35061.9|35179.4|35159.4|34863.7|34843.7|1210
1667540100000|2022-11-04 05:35:00|35076.9|35056.9|35200|35180|35224.4|35204.4|35061.9|35041.9|801
1667540400000|2022-11-04 05:40:00|35202.5|35182.5|35145|35125|35235.7|35215.7|35129.4|35109.4|634
1667540700000|2022-11-04 05:45:00|35147.5|35127.5|35086.9|35066.9|35175|35155|35081.9|35061.9|329
1667541000000|2022-11-04 05:50:00|35084.4|35064.4|35081.9|35061.9|35138.7|35118.7|35067.5|35047.5|451
1667541300000|2022-11-04 05:55:00|35079.4|35059.4|35076.9|35056.9|35123.1|35103.1|35076.2|35056.2|136
1667541600000|2022-11-04 06:00:00|35079.4|35059.4|35121.8|35101.8|35124.3|35104.3|35074.4|35054.4|355
1667541900000|2022-11-04 06:05:00|35124.3|35104.3|35106.8|35086.8|35136.2|35116.2|35089.3|35069.3|197
1667542200000|2022-11-04 06:10:00|35105|35085|35084.3|35064.3|35121.8|35101.8|35051.8|35031.8|234
1667542500000|2022-11-04 06:15:00|35087.5|35067.5|35056.8|35036.8|35108.7|35088.7|35054.3|35034.3|157
1667542800000|2022-11-04 06:20:00|35054.3|35034.3|34991.8|34971.8|35061.8|35041.8|34986.8|34966.8|305
1667543100000|2022-11-04 06:25:00|34990|34970|34990|34970|35006.8|34986.8|34951.8|34931.8|282
1667543400000|2022-11-04 06:30:00|34989.3|34969.3|35040|35020|35116.8|35096.8|34934.3|34914.3|877
1667543700000|2022-11-04 06:35:00|35039.3|35019.3|35060|35040|35090|35070|35005|34985|356
1667544000000|2022-11-04 06:40:00|35064.3|35044.3|35084.3|35064.3|35109.3|35089.3|35063.7|35043.7|184
1667544300000|2022-11-04 06:45:00|35081.8|35061.8|35083.7|35063.7|35104.3|35084.3|35049.3|35029.3|103
1667544600000|2022-11-04 06:50:00|35081.8|35061.8|35148.7|35128.7|35148.7|35128.7|35066.8|35046.8|276
1667544900000|2022-11-04 06:55:00|35146.8|35126.8|35095|35075|35146.8|35126.8|35094.3|35074.3|127
1667545200000|2022-11-04 07:00:00|35094.3|35074.3|35105.5|35085.5|35170|35150|35091.8|35071.8|323
1667545500000|2022-11-04 07:05:00|35103|35083|35028|35008|35113|35093|35003|34983|254
1667545800000|2022-11-04 07:10:00|35032.3|35012.3|35004.8|34984.8|35035.5|35015.5|34993|34973|165
1667546100000|2022-11-04 07:15:00|35005.5|34985.5|34996.8|34976.8|35018.6|34998.6|34991.8|34971.8|101
1667546400000|2022-11-04 07:20:00|34998.6|34978.6|35019.3|34999.3|35034.3|35014.3|34998|34978|269
1667546700000|2022-11-04 07:25:00|35019.9|34999.9|34996.1|34976.1|35028|35008|34971.1|34951.1|118
1667547000000|2022-11-04 07:30:00|34995.5|34975.5|35055.5|35035.5|35055.5|35035.5|34991.1|34971.1|137
1667547300000|2022-11-04 07:35:00|35051.1|35031.1|34956.8|34936.8|35091.1|35071.1|34946.8|34926.8|409
1667547600000|2022-11-04 07:40:00|34957.4|34937.4|34967.4|34947.4|34981.8|34961.8|34933.6|34913.6|160
1667547900000|2022-11-04 07:45:00|34966.8|34946.8|34896.8|34876.8|34976.1|34956.1|34849.9|34829.9|552
1667548200000|2022-11-04 07:50:00|34894.9|34874.9|34929.9|34909.9|34939.9|34919.9|34831.1|34811.1|202
1667548500000|2022-11-04 07:55:00|34928.6|34908.6|34886.7|34866.7|34964.9|34944.9|34881.8|34861.8|224
1667548800000|2022-11-04 08:00:00|34886.1|34866.1|35056.7|35036.7|35057.4|35037.4|34881.7|34861.7|265
1667549100000|2022-11-04 08:05:00|35059.2|35039.2|35188.6|35168.6|35189.2|35169.2|35059.2|35039.2|463
1667549400000|2022-11-04 08:10:00|35184.2|35164.2|35092.9|35072.9|35186.7|35166.7|35078.6|35058.6|332
1667549700000|2022-11-04 08:15:00|35095.4|35075.4|35083.6|35063.6|35095.4|35075.4|35055.4|35035.4|165
1667550000000|2022-11-04 08:20:00|35085.4|35065.4|35078.6|35058.6|35093.6|35073.6|35047.3|35027.3|92
1667550300000|2022-11-04 08:25:00|35076.1|35056.1|35063.6|35043.6|35091.7|35071.7|35048.6|35028.6|209
1667550600000|2022-11-04 08:30:00|35062.9|35042.9|35073.6|35053.6|35096.7|35076.7|35058.6|35038.6|116
1667550900000|2022-11-04 08:35:00|35074.2|35054.2|35051.6|35031.6|35095.4|35075.4|35048.5|35028.5|90
1667551200000|2022-11-04 08:40:00|35051|35031|35091.7|35071.7|35101.1|35081.1|35027.3|35007.3|111
1667551500000|2022-11-04 08:45:00|35091.1|35071.1|35073.6|35053.6|35115.4|35095.4|35066.1|35046.1|68
1667551800000|2022-11-04 08:50:00|35075.4|35055.4|35102.9|35082.9|35105.4|35085.4|35057.9|35037.9|54
1667552100000|2022-11-04 08:55:00|35100.4|35080.4|35166|35146|35175.4|35155.4|35080.4|35060.4|242
1667552400000|2022-11-04 09:00:00|35165.4|35145.4|35238.5|35218.5|35260.5|35240.5|35163.5|35143.5|329
1667552700000|2022-11-04 09:05:00|35237.9|35217.9|35322.2|35302.2|35325.4|35305.4|35236|35216|535
1667553000000|2022-11-04 09:10:00|35319.7|35299.7|35305.4|35285.4|35319.7|35299.7|35250.4|35230.4|215
1667553300000|2022-11-04 09:15:00|35302.9|35282.9|35331.8|35311.8|35401.7|35381.7|35299.2|35279.2|1044
1667553600000|2022-11-04 09:20:00|35334.3|35314.3|35326.8|35306.8|35340.5|35320.5|35266.1|35246.1|305
1667553900000|2022-11-04 09:25:00|35326.1|35306.1|35313|35293|35352.3|35332.3|35308|35288|212
1667554200000|2022-11-04 09:30:00|35314.8|35294.8|35325.5|35305.5|35343|35323|35303.6|35283.6|259
1667554500000|2022-11-04 09:35:00|35323.6|35303.6|35344.8|35324.8|35350.5|35330.5|35303|35283|173
1667554800000|2022-11-04 09:40:00|35343|35323|35334.3|35314.3|35366.1|35346.1|35327.3|35307.3|237
1667555100000|2022-11-04 09:45:00|35331.8|35311.8|35291.1|35271.1|35334.3|35314.3|35269.2|35249.2|176
1667555400000|2022-11-04 09:50:00|35291.7|35271.7|35259.2|35239.2|35309.9|35289.9|35241.7|35221.7|148
1667555700000|2022-11-04 09:55:00|35259.9|35239.9|35321.7|35301.7|35327.4|35307.4|35259.2|35239.2|187
1667556000000|2022-11-04 10:00:00|35316.7|35296.7|35360.5|35340.5|35364.2|35344.2|35301.7|35281.7|216
1667556300000|2022-11-04 10:05:00|35359.9|35339.9|35303|35283|35360.5|35340.5|35295.5|35275.5|98
1667556600000|2022-11-04 10:10:00|35304.9|35284.9|35330.5|35310.5|35330.5|35310.5|35300.5|35280.5|193
1667556900000|2022-11-04 10:15:00|35329.9|35309.9|35418|35398|35426.2|35406.2|35328.7|35308.7|372
1667557200000|2022-11-04 10:20:00|35417.4|35397.4|35380.5|35360.5|35418|35398|35363|35343|232
1667557500000|2022-11-04 10:25:00|35382.4|35362.4|35383.7|35363.7|35398|35378|35363|35343|121
1667557800000|2022-11-04 10:30:00|35385.5|35365.5|35438.6|35418.6|35443.6|35423.6|35383|35363|173
1667558100000|2022-11-04 10:35:00|35443|35423|35635.6|35615.6|35645.6|35625.6|35433.6|35413.6|977
1667558400000|2022-11-04 10:40:00|35633.7|35613.7|35666.9|35646.9|35680|35660|35623.1|35603.1|509
1667558700000|2022-11-04 10:45:00|35667.5|35647.5|35794.4|35774.4|35796.9|35776.9|35667.5|35647.5|1027
1667559000000|2022-11-04 10:50:00|35786.9|35766.9|35835.1|35815.1|35886.3|35866.3|35768.1|35748.1|1469
1667559300000|2022-11-04 10:55:00|35834.4|35814.4|35806.9|35786.9|35854.4|35834.4|35782.6|35762.6|557
1667559600000|2022-11-04 11:00:00|35808.2|35788.2|35828.2|35808.2|35860.1|35840.1|35805.1|35785.1|523
1667559900000|2022-11-04 11:05:00|35828.9|35808.9|35805.7|35785.7|35955.7|35935.7|35778.2|35758.2|1006
1667560200000|2022-11-04 11:10:00|35805.1|35785.1|35806.9|35786.9|35844.5|35824.5|35730.7|35710.7|1081
1667560500000|2022-11-04 11:15:00|35806.3|35786.3|35819.4|35799.4|35835.6|35815.6|35761.9|35741.9|606
1667560800000|2022-11-04 11:20:00|35818.8|35798.8|35777.6|35757.6|35830.1|35810.1|35775.1|35755.1|386
1667561100000|2022-11-04 11:25:00|35774.4|35754.4|35750.6|35730.6|35792.6|35772.6|35735.6|35715.6|328
1667561400000|2022-11-04 11:30:00|35755.6|35735.6|35789.4|35769.4|35799.4|35779.4|35740.6|35720.6|554
1667561700000|2022-11-04 11:35:00|35787.5|35767.5|35816.2|35796.2|35825.6|35805.6|35776.3|35756.3|270
1667562000000|2022-11-04 11:40:00|35818.1|35798.1|35818.7|35798.7|35826.9|35806.9|35803.1|35783.1|233
1667562300000|2022-11-04 11:45:00|35820.6|35800.6|35838.1|35818.1|35841.2|35821.2|35803.1|35783.1|268
1667562600000|2022-11-04 11:50:00|35839.4|35819.4|35943.7|35923.7|35945.6|35925.6|35838.1|35818.1|642
1667562900000|2022-11-04 11:55:00|35940.6|35920.6|35880.6|35860.6|35958.7|35938.7|35869.9|35849.9|362
1667563200000|2022-11-04 12:00:00|35883.1|35863.1|36020.7|36000.7|36056.3|36036.3|35861.9|35841.9|1730
1667563500000|2022-11-04 12:05:00|36016.3|35996.3|35949.4|35929.4|36058.8|36038.8|35909.4|35889.4|811
1667563800000|2022-11-04 12:10:00|35944.4|35924.4|36011.3|35991.3|36072.5|36052.5|35939.4|35919.4|781
1667564100000|2022-11-04 12:15:00|36009.4|35989.4|36032.6|36012.6|36066.9|36046.9|36009.4|35989.4|605
1667564400000|2022-11-04 12:20:00|36031.9|36011.9|36046.9|36026.9|36066.9|36046.9|35991.9|35971.9|718
1667564700000|2022-11-04 12:25:00|36047.6|36027.6|35938.8|35918.8|36052.6|36032.6|35912.6|35892.6|485
1667565000000|2022-11-04 12:30:00|35941.3|35921.3|35840.1|35820.1|35975.7|35955.7|35712.6|35692.6|2008
1667565300000|2022-11-04 12:35:00|35843.2|35823.2|35970.7|35950.7|36073.2|36053.2|35843.2|35823.2|1418
1667565600000|2022-11-04 12:40:00|35983.8|35963.8|36254|36234|36258.3|36238.3|35965.1|35945.1|1985
1667565900000|2022-11-04 12:45:00|36255.8|36235.8|36257.8|36237.8|36325.8|36305.8|36228.3|36208.3|2225
1667566200000|2022-11-04 12:50:00|36260.3|36240.3|36296.5|36276.5|36329.6|36309.6|36224|36204|1431
1667566500000|2022-11-04 12:55:00|36299|36279|36282|36262|36343.4|36323.4|36282|36262|2200
1667566800000|2022-11-04 13:00:00|36280.2|36260.2|36324.6|36304.6|36358.3|36338.3|36277.7|36257.7|2220
1667567100000|2022-11-04 13:05:00|36327.1|36307.1|36197.7|36177.7|36361.5|36341.5|36195.2|36175.2|1195
1667567400000|2022-11-04 13:10:00|36199.6|36179.6|36402|36382|36437.7|36417.7|36199.6|36179.6|1776
1667567700000|2022-11-04 13:15:00|36406.4|36386.4|36469.6|36449.6|36509.6|36489.6|36403.3|36383.3|1625
1667568000000|2022-11-04 13:20:00|36474.6|36454.6|36378.9|36358.9|36529.6|36509.6|36343.3|36323.3|984
1667568300000|2022-11-04 13:25:00|36380.8|36360.8|36383.9|36363.9|36423.3|36403.3|36368.3|36348.3|662
1667568600000|2022-11-04 13:30:00|36385.8|36365.8|36458.9|36438.9|36503.3|36483.3|36383.9|36363.9|1202
1667568900000|2022-11-04 13:35:00|36458.3|36438.3|36361.4|36341.4|36483.9|36463.9|36321.4|36301.4|850
1667569200000|2022-11-04 13:40:00|36360.8|36340.8|36255.7|36235.7|36373.3|36353.3|36248.8|36228.8|1489
1667569500000|2022-11-04 13:45:00|36255|36235|36218.1|36198.1|36315.7|36295.7|36208.1|36188.1|1651
1667569800000|2022-11-04 13:50:00|36218.7|36198.7|36289.4|36269.4|36294.4|36274.4|36146.2|36126.2|1267
1667570100000|2022-11-04 13:55:00|36290|36270|36381.3|36361.3|36381.3|36361.3|36285|36265|794
1667570400000|2022-11-04 14:00:00|36381.9|36361.9|36428.8|36408.8|36491.3|36471.3|36376.3|36356.3|1090
1667570700000|2022-11-04 14:05:00|36430.7|36410.7|36489.4|36469.4|36496.3|36476.3|36407.5|36387.5|827
1667571000000|2022-11-04 14:10:00|36488.7|36468.7|36459.9|36439.9|36496.2|36476.2|36406.8|36386.8|581
1667571300000|2022-11-04 14:15:00|36464.3|36444.3|36468.1|36448.1|36588.7|36568.7|36463.7|36443.7|1529
1667571600000|2022-11-04 14:20:00|36468.7|36448.7|36539.8|36519.8|36560.5|36540.5|36446.8|36426.8|748
1667571900000|2022-11-04 14:25:00|36537.3|36517.3|36466.8|36446.8|36559.8|36539.8|36466.8|36446.8|671
1667572200000|2022-11-04 14:30:00|36471.1|36451.1|36541.8|36521.8|36564.3|36544.3|36469.3|36449.3|687
1667572500000|2022-11-04 14:35:00|36539.9|36519.9|36511.8|36491.8|36581.8|36561.8|36511.8|36491.8|612
1667572800000|2022-11-04 14:40:00|36512.4|36492.4|36525.5|36505.5|36563|36543|36505.5|36485.5|691
1667573100000|2022-11-04 14:45:00|36528|36508|36586.7|36566.7|36611.7|36591.7|36525.5|36505.5|687
1667573400000|2022-11-04 14:50:00|36587.4|36567.4|36586.7|36566.7|36604.2|36584.2|36529.9|36509.9|864
1667573700000|2022-11-04 14:55:00|36589.9|36569.9|36631.2|36611.2|36634.2|36614.2|36589.9|36569.9|644
1667574000000|2022-11-04 15:00:00|36633|36613|36641.7|36621.7|36684.2|36664.2|36616.7|36596.7|941
1667574300000|2022-11-04 15:05:00|36642.4|36622.4|36601.7|36581.7|36643|36623|36576.7|36556.7|490
1667574600000|2022-11-04 15:10:00|36600.4|36580.4|36643.6|36623.6|36675.4|36655.4|36596.7|36576.7|567
1667574900000|2022-11-04 15:15:00|36641.1|36621.1|36611|36591|36657.3|36637.3|36594.1|36574.1|617
1667575200000|2022-11-04 15:20:00|36609.1|36589.1|36671.6|36651.6|36689.1|36669.1|36609.1|36589.1|658
1667575500000|2022-11-04 15:25:00|36674.1|36654.1|36587.2|36567.2|36678.5|36658.5|36579.7|36559.7|800
1667575800000|2022-11-04 15:30:00|36589.1|36569.1|36538.5|36518.5|36629.7|36609.7|36536|36516|965
1667576100000|2022-11-04 15:35:00|36537.8|36517.8|36619.7|36599.7|36622.8|36602.8|36537.8|36517.8|694
1667576400000|2022-11-04 15:40:00|36621|36601|36647.8|36627.8|36649.1|36629.1|36593.5|36573.5|471
1667576700000|2022-11-04 15:45:00|36645.3|36625.3|36681|36661|36691|36671|36626|36606|648
1667577000000|2022-11-04 15:50:00|36682.8|36662.8|36656.5|36636.5|36696|36676|36607.8|36587.8|760
1667577300000|2022-11-04 15:55:00|36655.9|36635.9|36669.6|36649.6|36680.9|36660.9|36628.4|36608.4|1013
1667577600000|2022-11-04 16:00:00|36665.9|36645.9|36586.5|36566.5|36693.4|36673.4|36552.7|36532.7|818
1667577900000|2022-11-04 16:05:00|36584.6|36564.6|36659|36639|36661.5|36641.5|36556.5|36536.5|717
1667578200000|2022-11-04 16:10:00|36655.8|36635.8|36634.6|36614.6|36656.5|36636.5|36590.2|36570.2|642
1667578500000|2022-11-04 16:15:00|36635.2|36615.2|36693.9|36673.9|36693.9|36673.9|36630.2|36610.2|529
1667578800000|2022-11-04 16:20:00|36692.1|36672.1|36708.9|36688.9|36725.2|36705.2|36692.1|36672.1|842
1667579100000|2022-11-04 16:25:00|36706.4|36686.4|36753.9|36733.9|36753.9|36733.9|36688.9|36668.9|586
1667579400000|2022-11-04 16:30:00|36750.8|36730.8|36833.9|36813.9|36843.9|36823.9|36738.9|36718.9|970
1667579700000|2022-11-04 16:35:00|36829.6|36809.6|36845.8|36825.8|36875.2|36855.2|36818.9|36798.9|789
1667580000000|2022-11-04 16:40:00|36846.4|36826.4|36752.6|36732.6|36846.4|36826.4|36747.6|36727.6|689
1667580300000|2022-11-04 16:45:00|36758.9|36738.9|36787.6|36767.6|36793.3|36773.3|36723.9|36703.9|865
1667580600000|2022-11-04 16:50:00|36789.5|36769.5|36825.8|36805.8|36830.8|36810.8|36780.1|36760.1|822
1667580900000|2022-11-04 16:55:00|36826.4|36806.4|36776.4|36756.4|36835.8|36815.8|36758.3|36738.3|2093
1667581200000|2022-11-04 17:00:00|36768.9|36748.9|36737.6|36717.6|36768.9|36748.9|36698.3|36678.3|1020
1667581500000|2022-11-04 17:05:00|36736.4|36716.4|36678.9|36658.9|36770.2|36750.2|36672|36652|294
1667581800000|2022-11-04 17:10:00|36679.5|36659.5|36766.4|36746.4|36783.3|36763.3|36673.9|36653.9|263
1667582100000|2022-11-04 17:15:00|36768.2|36748.2|36782|36762|36782|36762|36748.9|36728.9|131
1667582400000|2022-11-04 17:20:00|36783.9|36763.9|36794.5|36774.5|36803.9|36783.9|36771.4|36751.4|137
1667582700000|2022-11-04 17:25:00|36797|36777|36798.9|36778.9|36803.9|36783.9|36779.5|36759.5|241
1667583000000|2022-11-04 17:30:00|36797|36777|36782|36762|36806.4|36786.4|36774.5|36754.5|139
1667583300000|2022-11-04 17:35:00|36781.4|36761.4|36790.1|36770.1|36809.5|36789.5|36779.5|36759.5|105
1667583600000|2022-11-04 17:40:00|36787.6|36767.6|36790.1|36770.1|36798.9|36778.9|36773.9|36753.9|127
1667583900000|2022-11-04 17:45:00|36790.8|36770.8|36778.9|36758.9|36798.9|36778.9|36774.5|36754.5|126
1667584200000|2022-11-04 17:50:00|36774.5|36754.5|36786.3|36766.3|36788.8|36768.8|36748.9|36728.9|143
1667584500000|2022-11-04 17:55:00|36787|36767|36753.8|36733.8|36791.3|36771.3|36753.8|36733.8|139
1667584800000|2022-11-04 18:00:00|36754.5|36734.5|36760.1|36740.1|36797.6|36777.6|36750.1|36730.1|352
1667585100000|2022-11-04 18:05:00|36758.3|36738.3|36721.4|36701.4|36767|36747|36717.7|36697.7|722
1667585400000|2022-11-04 18:10:00|36723.2|36703.2|36736.4|36716.4|36742|36722|36718.9|36698.9|65
1667585700000|2022-11-04 18:15:00|36735.7|36715.7|36743.9|36723.9|36751.4|36731.4|36717|36697|128
1667586000000|2022-11-04 18:20:00|36741.4|36721.4|36803.3|36783.3|36807.6|36787.6|36731.4|36711.4|155
1667586300000|2022-11-04 18:25:00|36802.6|36782.6|36827.6|36807.6|36827.6|36807.6|36793.3|36773.3|242
1667586600000|2022-11-04 18:30:00|36832.6|36812.6|36832.6|36812.6|36845.1|36825.1|36814.5|36794.5|190
1667586900000|2022-11-04 18:35:00|36833.3|36813.3|36832|36812|36845.1|36825.1|36822.6|36802.6|133
1667587200000|2022-11-04 18:40:00|36830.1|36810.1|36862.6|36842.6|36869.5|36849.5|36824.5|36804.5|214
1667587500000|2022-11-04 18:45:00|36864.5|36844.5|36827.6|36807.6|36867.6|36847.6|36817.6|36797.6|127
1667587800000|2022-11-04 18:50:00|36829.5|36809.5|36898.9|36878.9|36903.9|36883.9|36829.5|36809.5|249
1667588100000|2022-11-04 18:55:00|36900.7|36880.7|36898.2|36878.2|36965.2|36945.2|36887.6|36867.6|310
1667588400000|2022-11-04 19:00:00|36896.4|36876.4|36788.2|36768.2|36902|36882|36788.2|36768.2|487
1667588700000|2022-11-04 19:05:00|36790.1|36770.1|36839.5|36819.5|36847|36827|36753.9|36733.9|182
1667589000000|2022-11-04 19:10:00|36842|36822|36927|36907|36931.3|36911.3|36840.1|36820.1|292
1667589300000|2022-11-04 19:15:00|36931.3|36911.3|36891.3|36871.3|36931.3|36911.3|36886.3|36866.3|91
1667589600000|2022-11-04 19:20:00|36888.2|36868.2|36826.9|36806.9|36888.8|36868.8|36823.8|36803.8|116
1667589900000|2022-11-04 19:25:00|36827.6|36807.6|36915|36895|36931.9|36911.9|36825.1|36805.1|261
1667590200000|2022-11-04 19:30:00|36914.4|36894.4|36928.2|36908.2|36947.5|36927.5|36913.8|36893.8|122
1667590500000|2022-11-04 19:35:00|36930|36910|36915.6|36895.6|36930|36910|36910.6|36890.6|133
1667590800000|2022-11-04 19:40:00|36913.7|36893.7|36923.1|36903.1|36935.6|36915.6|36910.6|36890.6|129
1667591100000|2022-11-04 19:45:00|36922.5|36902.5|36958.7|36938.7|36960.6|36940.6|36920.6|36900.6|130
1667591400000|2022-11-04 19:50:00|36960.6|36940.6|36958.7|36938.7|36971.2|36951.2|36930.6|36910.6|115
1667591700000|2022-11-04 19:55:00|36960|36940|36983.7|36963.7|36989.4|36969.4|36953.7|36933.7|119
1667592000000|2022-11-04 20:00:00|36983.1|36963.1|36973.7|36953.7|36993.1|36973.1|36950.6|36930.6|137
1667592300000|2022-11-04 20:05:00|36971.9|36951.9|36965|36945|36973.7|36953.7|36965|36945|29
1667592600000|2022-11-04 20:10:00|36966.8|36946.8|36950.6|36930.6|36973.1|36953.1|36948.7|36928.7|114
1667592900000|2022-11-04 20:15:00|36953.7|36933.7|36953.7|36933.7|36961.8|36941.8|36948.1|36928.1|40
1667593200000|2022-11-04 20:20:00|36953.1|36933.1|36938.7|36918.7|36953.7|36933.7|36938.7|36918.7|23
1667593500000|2022-11-04 20:25:00|36934.3|36914.3|36933.7|36913.7|36939.3|36919.3|36926.2|36906.2|26
1667593800000|2022-11-04 20:30:00|36938.7|36918.7|36913.7|36893.7|36945|36925|36913.7|36893.7|61
1667594100000|2022-11-04 20:35:00|36913|36893|36913|36893|36913|36893|36913|36893|32
1667594400000|2022-11-04 20:40:00|36913.7|36893.7|36910.5|36890.5|36915.5|36895.5|36910.5|36890.5|43
1667594700000|2022-11-04 20:45:00|36909.9|36889.9|36898|36878|36909.9|36889.9|36898|36878|80
1667595000000|2022-11-04 20:50:00|36899.3|36879.3|36889.3|36869.3|36906.2|36886.2|36886.2|36866.2|63
1667595300000|2022-11-04 20:55:00|36888.7|36868.7|36903.7|36883.7|36904.3|36884.3|36886.2|36866.2|56
1667775600000|2022-11-06 23:00:00|36275.1|36255.1|36105.8|36085.8|36277.6|36257.6|35837.5|35817.5|1116
1667775900000|2022-11-06 23:05:00|36090.8|36070.8|36130.2|36110.2|36217.2|36197.2|36004.7|35984.7|579
1667776200000|2022-11-06 23:10:00|36132.2|36112.2|36159.6|36139.6|36195.8|36175.8|36069.7|36049.7|268
1667776500000|2022-11-06 23:15:00|36156|36136|36079.6|36059.6|36214.6|36194.6|36054.1|36034.1|224
1667776800000|2022-11-06 23:20:00|36084.6|36064.6|36057.1|36037.1|36089.6|36069.6|36039.6|36019.6|159
1667777100000|2022-11-06 23:25:00|36052.1|36032.1|36096.6|36076.6|36127.1|36107.1|36032.1|36012.1|137
1667777400000|2022-11-06 23:30:00|36094.6|36074.6|36031|36011|36105.2|36085.2|36031|36011|273
1667777700000|2022-11-06 23:35:00|36029.8|36009.8|36027.9|36007.9|36055.4|36035.4|36011.7|35991.7|131
1667778000000|2022-11-06 23:40:00|36027.3|36007.3|36054.8|36034.8|36062.3|36042.3|36011.7|35991.7|91
1667778300000|2022-11-06 23:45:00|36057.3|36037.3|36059.8|36039.8|36060.4|36040.4|36019.8|35999.8|67
1667778600000|2022-11-06 23:50:00|36060.4|36040.4|36094.2|36074.2|36094.2|36074.2|36043.5|36023.5|83
1667778900000|2022-11-06 23:55:00|36092.3|36072.3|36092.9|36072.9|36120.4|36100.4|36084.8|36064.8|49
1667779200000|2022-11-07 00:00:00|36094.8|36074.8|36182.3|36162.3|36182.3|36162.3|36079.8|36059.8|182
1667779500000|2022-11-07 00:05:00|36184.8|36164.8|36207.3|36187.3|36257.9|36237.9|36177.3|36157.3|250
1667779800000|2022-11-07 00:10:00|36209.8|36189.8|36167.3|36147.3|36209.8|36189.8|36152.3|36132.3|78
1667780100000|2022-11-07 00:15:00|36164.8|36144.8|36164.8|36144.8|36184.2|36164.2|36157.3|36137.3|46
1667780400000|2022-11-07 00:20:00|36166.7|36146.7|36124.8|36104.8|36167.3|36147.3|36107.3|36087.3|202
1667780700000|2022-11-07 00:25:00|36122.3|36102.3|36125.4|36105.4|36129.8|36109.8|36117.3|36097.3|91
1667781000000|2022-11-07 00:30:00|36125.9|36105.9|36114.8|36094.8|36127.9|36107.9|36094.8|36074.8|93
1667781300000|2022-11-07 00:35:00|36109.8|36089.8|36134.8|36114.8|36134.8|36114.8|36087.8|36067.8|83
1667781600000|2022-11-07 00:40:00|36132.3|36112.3|36164.8|36144.8|36172.3|36152.3|36102.3|36082.3|96
1667781900000|2022-11-07 00:45:00|36162.3|36142.3|36147.3|36127.3|36197.3|36177.3|36147.3|36127.3|102
1667782200000|2022-11-07 00:50:00|36144.8|36124.8|36167.3|36147.3|36167.3|36147.3|36125.3|36105.3|195
1667782500000|2022-11-07 00:55:00|36169.8|36149.8|36182.3|36162.3|36184.8|36164.8|36137.3|36117.3|225
1667782800000|2022-11-07 01:00:00|36202.1|36182.1|36002.8|35982.8|36262.8|36242.8|35983|35963|1285
1667783100000|2022-11-07 01:05:00|36002.2|35982.2|35951.1|35931.1|36016.7|35996.7|35951.1|35931.1|405
1667783400000|2022-11-07 01:10:00|35951.7|35931.7|35934.2|35914.2|35992.2|35972.2|35909.7|35889.7|378
1667783700000|2022-11-07 01:15:00|35934.7|35914.7|35837.2|35817.2|35939.7|35919.7|35830.3|35810.3|629
1667784000000|2022-11-07 01:20:00|35834.7|35814.7|35857.2|35837.2|35874.7|35854.7|35774.7|35754.7|660
1667784300000|2022-11-07 01:25:00|35854.7|35834.7|35949.7|35929.7|35957.2|35937.2|35854.7|35834.7|404
1667784600000|2022-11-07 01:30:00|35944.7|35924.7|36044.7|36024.7|36062.8|36042.8|35906.7|35886.7|516
1667784900000|2022-11-07 01:35:00|36048.6|36028.6|36143.4|36123.4|36210.9|36190.9|36024.7|36004.7|647
1667785200000|2022-11-07 01:40:00|36145.9|36125.9|36115.9|36095.9|36175.9|36155.9|36083.4|36063.4|324
1667785500000|2022-11-07 01:45:00|36118.4|36098.4|36043.4|36023.4|36130.9|36110.9|36012.2|35992.2|362
1667785800000|2022-11-07 01:50:00|36048.4|36028.4|35998.4|35978.4|36071.4|36051.4|35985.9|35965.9|192
1667786100000|2022-11-07 01:55:00|36000.9|35980.9|36080.9|36060.9|36108.4|36088.4|36000.9|35980.9|182
1667786400000|2022-11-07 02:00:00|36078.4|36058.4|36081.4|36061.4|36125.9|36105.9|36043.3|36023.3|188
1667786700000|2022-11-07 02:05:00|36083.3|36063.3|36095.3|36075.3|36110.8|36090.8|36055.8|36035.8|223
1667787000000|2022-11-07 02:10:00|36092.2|36072.2|36008.3|35988.3|36095.8|36075.8|35991.4|35971.4|268
1667787300000|2022-11-07 02:15:00|36010.8|35990.8|36005.8|35985.8|36053.3|36033.3|36000.8|35980.8|111
1667787600000|2022-11-07 02:20:00|36021.4|36001.4|35978.3|35958.3|36023.3|36003.3|35964.7|35944.7|188
1667787900000|2022-11-07 02:25:00|35975.3|35955.3|35962.2|35942.2|35993.3|35973.3|35947.2|35927.2|229
1667788200000|2022-11-07 02:30:00|35959.7|35939.7|36013.3|35993.3|36013.3|35993.3|35925.3|35905.3|301
1667788500000|2022-11-07 02:35:00|36015.2|35995.2|36060.2|36040.2|36087.7|36067.7|36015.2|35995.2|182
1667788800000|2022-11-07 02:40:00|36060.8|36040.8|36040.2|36020.2|36067.2|36047.2|36017.7|35997.7|64
1667789100000|2022-11-07 02:45:00|36037.7|36017.7|36000.8|35980.8|36040.2|36020.2|35968.3|35948.3|132
1667789400000|2022-11-07 02:50:00|36003.3|35983.3|36081.4|36061.4|36081.4|36061.4|35993.3|35973.3|91
1667789700000|2022-11-07 02:55:00|36082.5|36062.5|36130.8|36110.8|36133.3|36113.3|36062.7|36042.7|104
1667790000000|2022-11-07 03:00:00|36128.3|36108.3|36087.7|36067.7|36130.8|36110.8|36083.3|36063.3|139
1667790300000|2022-11-07 03:05:00|36085.2|36065.2|36085.2|36065.2|36087.7|36067.7|36052.1|36032.1|86
1667790600000|2022-11-07 03:10:00|36087.1|36067.1|36118.3|36098.3|36143.3|36123.3|36075.2|36055.2|104
1667790900000|2022-11-07 03:15:00|36120.2|36100.2|36248.3|36228.3|36248.3|36228.3|36120.2|36100.2|254
1667791200000|2022-11-07 03:20:00|36251.4|36231.4|36208.3|36188.3|36255.8|36235.8|36196.4|36176.4|150
1667791500000|2022-11-07 03:25:00|36210.8|36190.8|36261.3|36241.3|36268.8|36248.8|36193.3|36173.3|132
1667791800000|2022-11-07 03:30:00|36260.8|36240.8|36305.8|36285.8|36305.8|36285.8|36240.8|36220.8|109
1667792100000|2022-11-07 03:35:00|36300.8|36280.8|36350.8|36330.8|36350.8|36330.8|36290.2|36270.2|114
1667792400000|2022-11-07 03:40:00|36358.6|36338.6|36460.8|36440.8|36488.8|36468.8|36358.6|36338.6|308
1667792700000|2022-11-07 03:45:00|36463.3|36443.3|36393.3|36373.3|36475.8|36455.8|36390.2|36370.2|159
1667793000000|2022-11-07 03:50:00|36390.2|36370.2|36395.8|36375.8|36412.7|36392.7|36350.8|36330.8|75
1667793300000|2022-11-07 03:55:00|36398.3|36378.3|36353.2|36333.2|36418.3|36398.3|36350.7|36330.7|73
1667793600000|2022-11-07 04:00:00|36350.7|36330.7|36325.7|36305.7|36350.7|36330.7|36309.6|36289.6|101
1667793900000|2022-11-07 04:05:00|36327.7|36307.7|36342.7|36322.7|36352.7|36332.7|36325.2|36305.2|67
1667794200000|2022-11-07 04:10:00|36340.2|36320.2|36295.2|36275.2|36340.2|36320.2|36290.2|36270.2|45
1667794500000|2022-11-07 04:15:00|36293.2|36273.2|36320.2|36300.2|36330.2|36310.2|36285.2|36265.2|50
1667794800000|2022-11-07 04:20:00|36317.7|36297.7|36365.2|36345.2|36370.2|36350.2|36307.7|36287.7|39
1667795100000|2022-11-07 04:25:00|36362.7|36342.7|36337.7|36317.7|36368.2|36348.2|36337.7|36317.7|100
1667795400000|2022-11-07 04:30:00|36335.2|36315.2|36368.2|36348.2|36385.1|36365.1|36335.2|36315.2|72
1667795700000|2022-11-07 04:35:00|36367.6|36347.6|36378.2|36358.2|36388.2|36368.2|36355.7|36335.7|41
1667796000000|2022-11-07 04:40:00|36376.3|36356.3|36380.7|36360.7|36385.7|36365.7|36358.2|36338.2|33
1667796300000|2022-11-07 04:45:00|36383.2|36363.2|36365.7|36345.7|36383.2|36363.2|36365.7|36345.7|22
1667796600000|2022-11-07 04:50:00|36363.2|36343.2|36365.7|36345.7|36373.8|36353.8|36360.7|36340.7|20
1667796900000|2022-11-07 04:55:00|36365.1|36345.1|36358.2|36338.2|36365.7|36345.7|36343.2|36323.2|28
1667797200000|2022-11-07 05:00:00|36360.7|36340.7|36405.7|36385.7|36418.2|36398.2|36358.8|36338.8|89
1667797500000|2022-11-07 05:05:00|36403.2|36383.2|36342.6|36322.6|36403.8|36383.8|36342.6|36322.6|61
1667797800000|2022-11-07 05:10:00|36340.1|36320.1|36317.6|36297.6|36353.2|36333.2|36292.6|36272.6|67
1667798100000|2022-11-07 05:15:00|36317|36297|36337.6|36317.6|36350.1|36330.1|36295.1|36275.1|54
1667798400000|2022-11-07 05:20:00|36335.1|36315.1|36380.1|36360.1|36380.1|36360.1|36331.3|36311.3|59
1667798700000|2022-11-07 05:25:00|36382.6|36362.6|36355.7|36335.7|36385.1|36365.1|36348.2|36328.2|54
1667799000000|2022-11-07 05:30:00|36348.7|36328.7|36383.2|36363.2|36475.7|36455.7|36343.2|36323.2|323
1667799300000|2022-11-07 05:35:00|36385.7|36365.7|36360.7|36340.7|36420.7|36400.7|36360.1|36340.1|77
1667799600000|2022-11-07 05:40:00|36360.1|36340.1|36410.1|36390.1|36413.2|36393.2|36300.7|36280.7|136
1667799900000|2022-11-07 05:45:00|36410.7|36390.7|36413.2|36393.2|36450.7|36430.7|36395.7|36375.7|167
1667800200000|2022-11-07 05:50:00|36412.6|36392.6|36273.2|36253.2|36412.6|36392.6|36270.7|36250.7|136
1667800500000|2022-11-07 05:55:00|36275.7|36255.7|36265.6|36245.6|36318.1|36298.1|36250.6|36230.6|114
1667800800000|2022-11-07 06:00:00|36263.1|36243.1|36298.1|36278.1|36298.1|36278.1|36238.1|36218.1|127
1667801100000|2022-11-07 06:05:00|36297.6|36277.6|36300.6|36280.6|36335.1|36315.1|36288.1|36268.1|60
1667801400000|2022-11-07 06:10:00|36303.1|36283.1|36310.6|36290.6|36328.1|36308.1|36280.6|36260.6|72
1667801700000|2022-11-07 06:15:00|36313.1|36293.1|36345.6|36325.6|36365.6|36345.6|36298.1|36278.1|70
1667802000000|2022-11-07 06:20:00|36343.1|36323.1|36305.6|36285.6|36353.1|36333.1|36303.7|36283.7|46
1667802300000|2022-11-07 06:25:00|36303.1|36283.1|36304.7|36284.7|36304.7|36284.7|36273.7|36253.7|1047
1667802600000|2022-11-07 06:30:00|36307.2|36287.2|36329.7|36309.7|36342.2|36322.2|36274.7|36254.7|83
1667802900000|2022-11-07 06:35:00|36332.2|36312.2|36332.2|36312.2|36352.8|36332.8|36314.7|36294.7|86
1667803200000|2022-11-07 06:40:00|36334.7|36314.7|36289.7|36269.7|36372.8|36352.8|36289.7|36269.7|83
1667803500000|2022-11-07 06:45:00|36290.3|36270.3|36282.2|36262.2|36304.7|36284.7|36272.8|36252.8|68
1667803800000|2022-11-07 06:50:00|36279.7|36259.7|36319.7|36299.7|36332.2|36312.2|36252.2|36232.2|72
1667804100000|2022-11-07 06:55:00|36322.2|36302.2|36268.5|36248.5|36324.7|36304.7|36259.1|36239.1|119
1667804400000|2022-11-07 07:00:00|36273.5|36253.5|36206.6|36186.6|36288.5|36268.5|36186.6|36166.6|280
1667804700000|2022-11-07 07:05:00|36209.1|36189.1|36189.1|36169.1|36239.7|36219.7|36168.5|36148.5|111
1667805000000|2022-11-07 07:10:00|36188.5|36168.5|36144.7|36124.7|36206.6|36186.6|36127.2|36107.2|176
1667805300000|2022-11-07 07:15:00|36147.2|36127.2|36147.2|36127.2|36194.7|36174.7|36124.7|36104.7|137
1667805600000|2022-11-07 07:20:00|36144.7|36124.7|36147.2|36127.2|36157.2|36137.2|36094.7|36074.7|139
1667805900000|2022-11-07 07:25:00|36149.7|36129.7|36204.7|36184.7|36214.7|36194.7|36144.1|36124.1|129
1667806200000|2022-11-07 07:30:00|36207.7|36187.7|36149.1|36129.1|36234.7|36214.7|36146.6|36126.6|139
1667806500000|2022-11-07 07:35:00|36147.2|36127.2|36144.7|36124.7|36179.7|36159.7|36121|36101|86
1667806800000|2022-11-07 07:40:00|36149.7|36129.7|36235.4|36215.4|36235.4|36215.4|36149.7|36129.7|153
1667807100000|2022-11-07 07:45:00|36236|36216|36153.5|36133.5|36266|36246|36145.4|36125.4|229
1667807400000|2022-11-07 07:50:00|36161.6|36141.6|36165.4|36145.4|36197.7|36177.7|36143.5|36123.5|119
1667807700000|2022-11-07 07:55:00|36166|36146|36197.1|36177.1|36224.1|36204.1|36166|36146|104
1667808000000|2022-11-07 08:00:00|36196.6|36176.6|36248.5|36228.5|36251|36231|36126|36106|311
1667808300000|2022-11-07 08:05:00|36251.6|36231.6|36303.5|36283.5|36311|36291|36227.1|36207.1|264
1667808600000|2022-11-07 08:10:00|36301|36281|36379.6|36359.6|36407.1|36387.1|36298.5|36278.5|360
1667808900000|2022-11-07 08:15:00|36379.1|36359.1|36438.5|36418.5|36473.5|36453.5|36338.5|36318.5|278
1667809200000|2022-11-07 08:20:00|36436.6|36416.6|36371|36351|36451|36431|36368.5|36348.5|158
1667809500000|2022-11-07 08:25:00|36370.4|36350.4|36311|36291|36371|36351|36290.4|36270.4|225
1667809800000|2022-11-07 08:30:00|36313.5|36293.5|36331.5|36311.5|36373.5|36353.5|36313.5|36293.5|326
1667810100000|2022-11-07 08:35:00|36329.6|36309.6|36329|36309|36358.5|36338.5|36309.6|36289.6|122
1667810400000|2022-11-07 08:40:00|36328.5|36308.5|36306.5|36286.5|36329|36309|36271|36251|211
1667810700000|2022-11-07 08:45:00|36309|36289|36266|36246|36318.5|36298.5|36244|36224|81
1667811000000|2022-11-07 08:50:00|36264|36244|36370.4|36350.4|36374|36354|36264|36244|211
1667811300000|2022-11-07 08:55:00|36373.5|36353.5|36328.5|36308.5|36398.5|36378.5|36303.5|36283.5|145
1667811600000|2022-11-07 09:00:00|36327.9|36307.9|36373.5|36353.5|36396|36376|36318.5|36298.5|184
1667811900000|2022-11-07 09:05:00|36376|36356|36431|36411|36463.5|36443.5|36355.4|36335.4|198
1667812200000|2022-11-07 09:10:00|36429|36409|36418.4|36398.4|36441.5|36421.5|36405.9|36385.9|176
1667812500000|2022-11-07 09:15:00|36420.4|36400.4|36422.1|36402.1|36448.4|36428.4|36386.5|36366.5|198
1667812800000|2022-11-07 09:20:00|36424.6|36404.6|36447.1|36427.1|36449.6|36429.6|36410.1|36390.1|93
1667813100000|2022-11-07 09:25:00|36447.6|36427.6|36479.6|36459.6|36481.5|36461.5|36437.1|36417.1|137
1667813400000|2022-11-07 09:30:00|36477.1|36457.1|36389.6|36369.6|36527.6|36507.6|36382.1|36362.1|499
1667813700000|2022-11-07 09:35:00|36392.1|36372.1|36354.6|36334.6|36394.6|36374.6|36339.6|36319.6|145
1667814000000|2022-11-07 09:40:00|36357.1|36337.1|36340.1|36320.1|36364.6|36344.6|36307.1|36287.1|167
1667814300000|2022-11-07 09:45:00|36342.1|36322.1|36210.9|36190.9|36349|36329|36208.4|36188.4|149
1667814600000|2022-11-07 09:50:00|36210.4|36190.4|36205.9|36185.9|36298.4|36278.4|36201.5|36181.5|229
1667814900000|2022-11-07 09:55:00|36208.4|36188.4|36167.3|36147.3|36210.4|36190.4|36118.4|36098.4|459
1667815200000|2022-11-07 10:00:00|36169.8|36149.8|36284|36264|36293.4|36273.4|36167.3|36147.3|319
1667815500000|2022-11-07 10:05:00|36285.1|36265.1|36271.5|36251.5|36317.6|36297.6|36252.6|36232.6|287
1667815800000|2022-11-07 10:10:00|36276.5|36256.5|36326.5|36306.5|36350.3|36330.3|36265.9|36245.9|124
1667816100000|2022-11-07 10:15:00|36328.4|36308.4|36356.5|36336.5|36360.9|36340.9|36326.5|36306.5|130
1667816400000|2022-11-07 10:20:00|36353.4|36333.4|36350.9|36330.9|36373.4|36353.4|36333.4|36313.4|84
1667816700000|2022-11-07 10:25:00|36348.4|36328.4|36333.4|36313.4|36353.4|36333.4|36323.4|36303.4|54
1667817000000|2022-11-07 10:30:00|36331.5|36311.5|36268.4|36248.4|36331.5|36311.5|36263.4|36243.4|76
1667817300000|2022-11-07 10:35:00|36267.8|36247.8|36238.4|36218.4|36283.4|36263.4|36230.9|36210.9|113
1667817600000|2022-11-07 10:40:00|36239|36219|36205.9|36185.9|36265.3|36245.3|36205.9|36185.9|56
1667817900000|2022-11-07 10:45:00|36206.5|36186.5|36183.4|36163.4|36210.9|36190.9|36168.4|36148.4|94
1667818200000|2022-11-07 10:50:00|36182.8|36162.8|36183.9|36163.9|36183.9|36163.9|36140.9|36120.9|94
1667818500000|2022-11-07 10:55:00|36185.9|36165.9|36223.4|36203.4|36234.5|36214.5|36168.4|36148.4|66
1667818800000|2022-11-07 11:00:00|36222.8|36202.8|36218.4|36198.4|36243.4|36223.4|36200.9|36180.9|76
1667819100000|2022-11-07 11:05:00|36215.9|36195.9|36163.4|36143.4|36215.9|36195.9|36155.9|36135.9|71
1667819400000|2022-11-07 11:10:00|36165.9|36145.9|36138.4|36118.4|36188.4|36168.4|36128.4|36108.4|104
1667819700000|2022-11-07 11:15:00|36135.9|36115.9|36153.4|36133.4|36163.4|36143.4|36131.4|36111.4|51
1667820000000|2022-11-07 11:20:00|36151.4|36131.4|36108.4|36088.4|36153.4|36133.4|36107.8|36087.8|63
1667820300000|2022-11-07 11:25:00|36110.9|36090.9|36140.9|36120.9|36185.9|36165.9|36110.9|36090.9|110
1667820600000|2022-11-07 11:30:00|36138.4|36118.4|36155.9|36135.9|36173.4|36153.4|36135.9|36115.9|40
1667820900000|2022-11-07 11:35:00|36156.4|36136.4|36155.8|36135.8|36168.9|36148.9|36143.3|36123.3|47
1667821200000|2022-11-07 11:40:00|36158.3|36138.3|36193.3|36173.3|36200.8|36180.8|36155.8|36135.8|88
1667821500000|2022-11-07 11:45:00|36190.3|36170.3|36088.3|36068.3|36190.3|36170.3|36065.8|36045.8|205
1667821800000|2022-11-07 11:50:00|36087.8|36067.8|36113.3|36093.3|36118.3|36098.3|36063.3|36043.3|178
1667822100000|2022-11-07 11:55:00|36115.8|36095.8|36154.5|36134.5|36155.8|36135.8|36098.3|36078.3|119
1667822400000|2022-11-07 12:00:00|36163.3|36143.3|36160.8|36140.8|36175.3|36155.3|36136.4|36116.4|170
1667822700000|2022-11-07 12:05:00|36161.4|36141.4|36170.8|36150.8|36175.8|36155.8|36128.3|36108.3|123
1667823000000|2022-11-07 12:10:00|36170.3|36150.3|36180.8|36160.8|36198.3|36178.3|36152.8|36132.8|123
1667823300000|2022-11-07 12:15:00|36178.3|36158.3|36122.2|36102.2|36194.1|36174.1|36109.1|36089.1|149
1667823600000|2022-11-07 12:20:00|36119.7|36099.7|36097.2|36077.2|36139.7|36119.7|36083|36063|514
1667823900000|2022-11-07 12:25:00|36099.1|36079.1|36094.7|36074.7|36119.7|36099.7|36074.1|36054.1|466
1667824200000|2022-11-07 12:30:00|36097.2|36077.2|36040.2|36020.2|36097.2|36077.2|36001.6|35981.6|296
1667824500000|2022-11-07 12:35:00|36042.2|36022.2|36007.7|35987.7|36067.7|36047.7|35991.6|35971.6|256
1667824800000|2022-11-07 12:40:00|36010.2|35990.2|36025.2|36005.2|36027.7|36007.7|35996.6|35976.6|178
1667825100000|2022-11-07 12:45:00|36024.7|36004.7|36019.1|35999.1|36042.2|36022.2|36014.1|35994.1|200
1667825400000|2022-11-07 12:50:00|36021.6|36001.6|36054.7|36034.7|36059.7|36039.7|36019.7|35999.7|193
1667825700000|2022-11-07 12:55:00|36052.2|36032.2|36038.5|36018.5|36077.7|36057.7|36034.1|36014.1|266
1667826000000|2022-11-07 13:00:00|36031.6|36011.6|36150.8|36130.8|36177.2|36157.2|35941.6|35921.6|1644
1667826300000|2022-11-07 13:05:00|36150.2|36130.2|35969.7|35949.7|36153.3|36133.3|35962.2|35942.2|1153
1667826600000|2022-11-07 13:10:00|35967.7|35947.7|36098.5|36078.5|36110.5|36090.5|35951|35931|808
1667826900000|2022-11-07 13:15:00|36096|36076|36091.3|36071.3|36143.5|36123.5|36028.5|36008.5|1237
1667827200000|2022-11-07 13:20:00|36086.3|36066.3|36050.2|36030.2|36086.3|36066.3|35959.6|35939.6|1723
1667827500000|2022-11-07 13:25:00|36052.7|36032.7|35992.1|35972.1|36060.2|36040.2|35965.7|35945.7|504
1667827800000|2022-11-07 13:30:00|35990.2|35970.2|35943.5|35923.5|35990.2|35970.2|35934|35914|750
1667828100000|2022-11-07 13:35:00|35945.4|35925.4|35997.7|35977.7|35998.2|35978.2|35939|35919|688
1667828400000|2022-11-07 13:40:00|35995.7|35975.7|35928.5|35908.5|36002.1|35982.1|35928.5|35908.5|435
1667828700000|2022-11-07 13:45:00|35927.9|35907.9|36002.9|35982.9|36002.9|35982.9|35905.4|35885.4|453
1667829000000|2022-11-07 13:50:00|36002.3|35982.3|35984.6|35964.6|36026.5|36006.5|35982.1|35962.1|285
1667829300000|2022-11-07 13:55:00|35986.5|35966.5|36051.5|36031.5|36069|36049|35984|35964|343
1667829600000|2022-11-07 14:00:00|36051|36031|36040.1|36020.1|36067.1|36047.1|36037.1|36017.1|586
1667829900000|2022-11-07 14:05:00|36035.7|36015.7|36069.6|36049.6|36100.7|36080.7|36035.1|36015.1|501
1667830200000|2022-11-07 14:10:00|36067.1|36047.1|36050.7|36030.7|36100.1|36080.1|36050.1|36030.1|403
1667830500000|2022-11-07 14:15:00|36052.6|36032.6|36047.1|36027.1|36075.1|36055.1|36018.2|35998.2|350
1667830800000|2022-11-07 14:20:00|36045.1|36025.1|36037.1|36017.1|36114|36094|36029.6|36009.6|571
1667831100000|2022-11-07 14:25:00|36039.6|36019.6|36050.1|36030.1|36056.5|36036.5|36010.1|35990.1|338
1667831400000|2022-11-07 14:30:00|36048.2|36028.2|36054.6|36034.6|36104.6|36084.6|36025.1|36005.1|575
1667831700000|2022-11-07 14:35:00|36055.1|36035.1|35993.4|35973.4|36059.6|36039.6|35938.4|35918.4|668
1667832000000|2022-11-07 14:40:00|35994|35974|35974|35954|36018.4|35998.4|35969|35949|409
1667832300000|2022-11-07 14:45:00|35974.6|35954.6|35950.4|35930.4|36067.6|36047.6|35932.9|35912.9|1496
1667832600000|2022-11-07 14:50:00|35952.3|35932.3|35907.9|35887.9|35972.3|35952.3|35876.8|35856.8|671
1667832900000|2022-11-07 14:55:00|35907.3|35887.3|35879.8|35859.8|35942.3|35922.3|35862.3|35842.3|590
1667833200000|2022-11-07 15:00:00|35877.9|35857.9|35871.2|35851.2|35902.3|35882.3|35831.8|35811.8|1049
1667833500000|2022-11-07 15:05:00|35870.6|35850.6|35873.7|35853.7|35890.1|35870.1|35840.6|35820.6|629
1667833800000|2022-11-07 15:10:00|35875.6|35855.6|35923.1|35903.1|35925.6|35905.6|35843.1|35823.1|409
1667834100000|2022-11-07 15:15:00|35920.6|35900.6|35893.1|35873.1|35928.1|35908.1|35875.6|35855.6|526
1667834400000|2022-11-07 15:20:00|35893.7|35873.7|35814.5|35794.5|35895.1|35875.1|35801.4|35781.4|519
1667834700000|2022-11-07 15:25:00|35813.9|35793.9|35843.4|35823.4|35843.4|35823.4|35766.4|35746.4|605
1667835000000|2022-11-07 15:30:00|35841.4|35821.4|35844.5|35824.5|35883.4|35863.4|35796.4|35776.4|386
1667835300000|2022-11-07 15:35:00|35843.9|35823.9|35829.5|35809.5|35865.9|35845.9|35814.5|35794.5|310
1667835600000|2022-11-07 15:40:00|35831.4|35811.4|35854.5|35834.5|35859.5|35839.5|35817|35797|266
1667835900000|2022-11-07 15:45:00|35853.9|35833.9|35872|35852|35874.5|35854.5|35834.5|35814.5|353
1667836200000|2022-11-07 15:50:00|35871.4|35851.4|35913.9|35893.9|35937|35917|35869.5|35849.5|526
1667836500000|2022-11-07 15:55:00|35911.4|35891.4|35924.5|35904.5|35944.5|35924.5|35893.9|35873.9|228
1667836800000|2022-11-07 16:00:00|35926.4|35906.4|35920.6|35900.6|35950.6|35930.6|35894.5|35874.5|323
1667837100000|2022-11-07 16:05:00|35925.6|35905.6|35920.1|35900.1|35937.6|35917.6|35873.7|35853.7|444
1667837400000|2022-11-07 16:10:00|35920.6|35900.6|35952.6|35932.6|35955.6|35935.6|35869.5|35849.5|582
1667837700000|2022-11-07 16:15:00|35953.7|35933.7|35975.6|35955.6|36025.6|36005.6|35953.7|35933.7|548
1667838000000|2022-11-07 16:20:00|35978.1|35958.1|35967.5|35947.5|35997.5|35977.5|35957|35937|331
1667838300000|2022-11-07 16:25:00|35968.1|35948.1|35936.2|35916.2|35972.5|35952.5|35933.7|35913.7|297
1667838600000|2022-11-07 16:30:00|35935.6|35915.6|35965.6|35945.6|35970|35950|35931.7|35911.7|345
1667838900000|2022-11-07 16:35:00|35967.5|35947.5|35905.6|35885.6|35990.6|35970.6|35905.6|35885.6|284
1667839200000|2022-11-07 16:40:00|35901.7|35881.7|35858.1|35838.1|35918.7|35898.7|35825.6|35805.6|337
1667839500000|2022-11-07 16:45:00|35855.6|35835.6|35860.6|35840.6|35865.6|35845.6|35835.6|35815.6|223
1667839800000|2022-11-07 16:50:00|35860|35840|35880.6|35860.6|35885.6|35865.6|35835.6|35815.6|187
1667840100000|2022-11-07 16:55:00|35883.1|35863.1|35905.6|35885.6|35910.6|35890.6|35845.6|35825.6|316
1667840400000|2022-11-07 17:00:00|35906.1|35886.1|35885|35865|35915.6|35895.6|35861.1|35841.1|197
1667840700000|2022-11-07 17:05:00|35880.6|35860.6|35955.6|35935.6|35968.1|35948.1|35855.6|35835.6|217
1667841000000|2022-11-07 17:10:00|35955|35935|35950.6|35930.6|35965.6|35945.6|35936.1|35916.1|184
1667841300000|2022-11-07 17:15:00|35948.6|35928.6|35933.4|35913.4|35948.6|35928.6|35906.4|35886.4|490
1667841600000|2022-11-07 17:20:00|35933.9|35913.9|35988.9|35968.9|35988.9|35968.9|35930.9|35910.9|138
1667841900000|2022-11-07 17:25:00|35989.5|35969.5|35987.8|35967.8|35991.4|35971.4|35973.9|35953.9|181
1667842200000|2022-11-07 17:30:00|35988.4|35968.4|35995.3|35975.3|36002.8|35982.8|35978.4|35958.4|295
1667842500000|2022-11-07 17:35:00|35997.2|35977.2|36000.3|35980.3|36006.7|35986.7|35987.2|35967.2|171
1667842800000|2022-11-07 17:40:00|36002.2|35982.2|35992.2|35972.2|36010.3|35990.3|35992.2|35972.2|238
1667843100000|2022-11-07 17:45:00|35991.7|35971.7|35992.2|35972.2|36007.8|35987.8|35972.2|35952.2|247
1667843400000|2022-11-07 17:50:00|35992.8|35972.8|35957.2|35937.2|35994.7|35974.7|35947.8|35927.8|360
1667843700000|2022-11-07 17:55:00|35956.7|35936.7|36030|36010|36044.2|36024.2|35937.2|35917.2|3301
1667844000000|2022-11-07 18:00:00|36032|36012|36086.1|36066.1|36102.2|36082.2|36032|36012|1252
1667844300000|2022-11-07 18:05:00|36083.6|36063.6|36090.6|36070.6|36093.1|36073.1|36061.1|36041.1|107
1667844600000|2022-11-07 18:10:00|36095|36075|36063.6|36043.6|36098.1|36078.1|36061.7|36041.7|125
1667844900000|2022-11-07 18:15:00|36064.2|36044.2|36066.1|36046.1|36086.1|36066.1|36058.6|36038.6|164
1667845200000|2022-11-07 18:20:00|36066.7|36046.7|36055.6|36035.6|36071.7|36051.7|36051.1|36031.1|230
1667845500000|2022-11-07 18:25:00|36055|36035|36071.1|36051.1|36072.5|36052.5|36028.1|36008.1|229
1667845800000|2022-11-07 18:30:00|36070.6|36050.6|36046.1|36026.1|36073.1|36053.1|36036.1|36016.1|94
1667846100000|2022-11-07 18:35:00|36044.2|36024.2|36009.2|35989.2|36046.1|36026.1|36001.1|35981.1|107
1667846400000|2022-11-07 18:40:00|36006.1|35986.1|36004.2|35984.2|36006.1|35986.1|35966.1|35946.1|127
1667846700000|2022-11-07 18:45:00|36003.6|35983.6|36001.1|35981.1|36021.7|36001.7|35998.6|35978.6|73
1667847000000|2022-11-07 18:50:00|36000.6|35980.6|35996.1|35976.1|36000.6|35980.6|35978.6|35958.6|191
1667847300000|2022-11-07 18:55:00|35998.1|35978.1|36014.2|35994.2|36021.1|36001.1|35998.1|35978.1|69
1667847600000|2022-11-07 19:00:00|36015.3|35995.3|35991.1|35971.1|36021.1|36001.1|35991.1|35971.1|70
1667847900000|2022-11-07 19:05:00|35991.7|35971.7|35936.1|35916.1|35994.2|35974.2|35936.1|35916.1|105
1667848200000|2022-11-07 19:10:00|35931.7|35911.7|35981.1|35961.1|35981.1|35961.1|35931.1|35911.1|61
1667848500000|2022-11-07 19:15:00|35981.7|35961.7|35909.7|35889.7|35991.1|35971.1|35894.4|35874.4|182
1667848800000|2022-11-07 19:20:00|35909.2|35889.2|35919.2|35899.2|35919.2|35899.2|35879.2|35859.2|135
1667849100000|2022-11-07 19:25:00|35921.1|35901.1|35919.2|35899.2|35921.7|35901.7|35899.2|35879.2|80
1667849400000|2022-11-07 19:30:00|35919.7|35899.7|35953.6|35933.6|35973|35953|35919.7|35899.7|107
1667849700000|2022-11-07 19:35:00|35956.1|35936.1|35993.6|35973.6|35993.6|35973.6|35953.6|35933.6|61
1667850000000|2022-11-07 19:40:00|35991.1|35971.1|35986.7|35966.7|36006.1|35986.1|35979.2|35959.2|54
1667850300000|2022-11-07 19:45:00|35987.2|35967.2|35991.1|35971.1|35999.2|35979.2|35984.2|35964.2|28
1667850600000|2022-11-07 19:50:00|35989.2|35969.2|35987.8|35967.8|36001.7|35981.7|35985.3|35965.3|37
1667850900000|2022-11-07 19:55:00|35987.2|35967.2|35968.3|35948.3|35987.8|35967.8|35962.8|35942.8|35
1667851200000|2022-11-07 20:00:00|35970.3|35950.3|35984.1|35964.1|35987.2|35967.2|35967.8|35947.8|25
1667851500000|2022-11-07 20:05:00|35987.2|35967.2|36002.2|35982.2|36002.2|35982.2|35982.8|35962.8|49
1667851800000|2022-11-07 20:10:00|36002.8|35982.8|36010.3|35990.3|36012.2|35992.2|35997.2|35977.2|19
1667852100000|2022-11-07 20:15:00|36009.7|35989.7|36007.8|35987.8|36012.8|35992.8|36004.1|35984.1|13
1667852400000|2022-11-07 20:20:00|36007.2|35987.2|36007.2|35987.2|36010.3|35990.3|35997.2|35977.2|27
1667852700000|2022-11-07 20:25:00|36002.8|35982.8|36007.2|35987.2|36007.2|35987.2|35997.2|35977.2|32
1667853000000|2022-11-07 20:30:00|36007.7|35987.7|36017.2|35997.2|36024.7|36004.7|36007.2|35987.2|40
1667853300000|2022-11-07 20:35:00|36017.7|35997.7|36006.1|35986.1|36021.1|36001.1|35992.2|35972.2|68
1667853600000|2022-11-07 20:40:00|36006.6|35986.6|35996.1|35976.1|36008.6|35988.6|35991.1|35971.1|59
1667853900000|2022-11-07 20:45:00|35993.6|35973.6|35998.6|35978.6|36001.1|35981.1|35981.1|35961.1|42
1667854200000|2022-11-07 20:50:00|36001.1|35981.1|35988.6|35968.6|36001.6|35981.6|35986.1|35966.1|40
1667854500000|2022-11-07 20:55:00|35988|35968|36000.5|35980.5|36001.1|35981.1|35966.1|35946.1|90
1667854800000|2022-11-07 21:00:00|35996.1|35976.1|36018|35998|36018.6|35998.6|35993.6|35973.6|38
1667855100000|2022-11-07 21:05:00|36020.5|36000.5|36020.5|36000.5|36028.6|36008.6|36018|35998|33
1667855400000|2022-11-07 21:10:00|36016.1|35996.1|36001.1|35981.1|36018|35998|36001.1|35981.1|22
1667855700000|2022-11-07 21:15:00|36000.5|35980.5|35998.6|35978.6|36005|35985|35998.6|35978.6|21
1667856000000|2022-11-07 21:20:00|35996.1|35976.1|35991.1|35971.1|35998.6|35978.6|35991.1|35971.1|19
1667856300000|2022-11-07 21:25:00|35993|35973|35968.6|35948.6|35993|35973|35968.6|35948.6|31
1667856600000|2022-11-07 21:30:00|35969.1|35949.1|35968.6|35948.6|35971.1|35951.1|35959.1|35939.1|27
1667856900000|2022-11-07 21:35:00|35966.1|35946.1|35986.1|35966.1|35988.6|35968.6|35966.1|35946.1|14
1667857200000|2022-11-07 21:40:00|35983.6|35963.6|35991.6|35971.6|35994.1|35974.1|35983.6|35963.6|13
1667857500000|2022-11-07 21:45:00|35993.6|35973.6|35993.6|35973.6|35998.6|35978.6|35993.6|35973.6|10
1667857800000|2022-11-07 21:50:00|35996.1|35976.1|35986.1|35966.1|35996.1|35976.1|35986.1|35966.1|16
1667858100000|2022-11-07 21:55:00|35986.6|35966.6|35991.6|35971.6|35991.6|35971.6|35978.6|35958.6|19
1667862000000|2022-11-07 23:00:00|36030.1|36010.1|35976.4|35956.4|36030.1|36010.1|35956.4|35936.4|62
1667862300000|2022-11-07 23:05:00|35973.9|35953.9|35975.8|35955.8|35978.9|35958.9|35958.9|35938.9|140
1667862600000|2022-11-07 23:10:00|35976.4|35956.4|35968.3|35948.3|35977.8|35957.8|35968.3|35948.3|9
1667862900000|2022-11-07 23:15:00|35967.8|35947.8|35968.3|35948.3|35970.8|35950.8|35963.3|35943.3|9
1667863200000|2022-11-07 23:20:00|35970.8|35950.8|35955.8|35935.8|35975.8|35955.8|35951.9|35931.9|34
1667863500000|2022-11-07 23:25:00|35955.3|35935.3|35965.8|35945.8|35970.8|35950.8|35953.3|35933.3|19
1667863800000|2022-11-07 23:30:00|35963.3|35943.3|35955.8|35935.8|35970.8|35950.8|35953.3|35933.3|12
1667864100000|2022-11-07 23:35:00|35958.3|35938.3|35958.9|35938.9|35958.9|35938.9|35953.3|35933.3|2
1667864400000|2022-11-07 23:40:00|35958.3|35938.3|35973.3|35953.3|35973.3|35953.3|35955.8|35935.8|5
1667864700000|2022-11-07 23:45:00|35970.8|35950.8|35963.9|35943.9|35971.4|35951.4|35961.9|35941.9|4
1667865000000|2022-11-07 23:50:00|35961.9|35941.9|35966.9|35946.9|35976.4|35956.4|35959.4|35939.4|32
1667865300000|2022-11-07 23:55:00|35966.4|35946.4|35953.8|35933.8|35966.9|35946.9|35948.8|35928.8|31
1667865600000|2022-11-08 00:00:00|35951.3|35931.3|35931.3|35911.3|35951.3|35931.3|35928.8|35908.8|30
1667865900000|2022-11-08 00:05:00|35928.3|35908.3|35926.3|35906.3|35928.8|35908.8|35919.4|35899.4|23
1667866200000|2022-11-08 00:10:00|35926.9|35906.9|35929.4|35909.4|35929.4|35909.4|35923.3|35903.3|50
1667866500000|2022-11-08 00:15:00|35932.4|35912.4|35934.9|35914.9|35944.9|35924.9|35932.4|35912.4|20
1667866800000|2022-11-08 00:20:00|35932.4|35912.4|35954.9|35934.9|35954.9|35934.9|35924.9|35904.9|18
1667867100000|2022-11-08 00:25:00|35955.5|35935.5|35971.3|35951.3|35983.8|35963.8|35954.4|35934.4|85
1667867400000|2022-11-08 00:30:00|35969.4|35949.4|35968.8|35948.8|35998.3|35978.3|35961.3|35941.3|67
1667867700000|2022-11-08 00:35:00|35973.8|35953.8|35976.3|35956.3|35981.3|35961.3|35956.3|35936.3|47
1667868000000|2022-11-08 00:40:00|35976.9|35956.9|35986.9|35966.9|35991.3|35971.3|35976.3|35956.3|57
1667868300000|2022-11-08 00:45:00|35989.4|35969.4|35971.9|35951.9|35994.4|35974.4|35964.4|35944.4|36
1667868600000|2022-11-08 00:50:00|35969.4|35949.4|36001.9|35981.9|36004.4|35984.4|35966.9|35946.9|84
1667868900000|2022-11-08 00:55:00|36001.3|35981.3|36011.9|35991.9|36011.9|35991.9|35991.9|35971.9|78
1667869200000|2022-11-08 01:00:00|36014.4|35994.4|35988.8|35968.8|36041.3|36021.3|35983.8|35963.8|401
1667869500000|2022-11-08 01:05:00|35986.3|35966.3|35975.2|35955.2|36026.3|36006.3|35955.8|35935.8|128
1667869800000|2022-11-08 01:10:00|35973.3|35953.3|35993.8|35973.8|35996.3|35976.3|35956.3|35936.3|114
1667870100000|2022-11-08 01:15:00|35988.8|35968.8|36051.3|36031.3|36056.3|36036.3|35981.3|35961.3|180
1667870400000|2022-11-08 01:20:00|36050.8|36030.8|35983.8|35963.8|36061.3|36041.3|35983.3|35963.3|120
1667870700000|2022-11-08 01:25:00|35986.3|35966.3|36001.3|35981.3|36011.3|35991.3|35971.3|35951.3|48
1667871000000|2022-11-08 01:30:00|36003.8|35983.8|35966.3|35946.3|36021.3|36001.3|35933.3|35913.3|119
1667871300000|2022-11-08 01:35:00|35963.8|35943.8|35948.8|35928.8|35991.3|35971.3|35936.3|35916.3|91
1667871600000|2022-11-08 01:40:00|35948.3|35928.3|35928.8|35908.8|35951.3|35931.3|35918.3|35898.3|104
1667871900000|2022-11-08 01:45:00|35933.8|35913.8|35858.8|35838.8|35956.3|35936.3|35851.9|35831.9|195
1667872200000|2022-11-08 01:50:00|35861.3|35841.3|35910.8|35890.8|35910.8|35890.8|35858.8|35838.8|152
1667872500000|2022-11-08 01:55:00|35908.8|35888.8|35920.8|35900.8|35958.8|35938.8|35903.8|35883.8|89
1667872800000|2022-11-08 02:00:00|35921.3|35901.3|35852.7|35832.7|35928.8|35908.8|35829.7|35809.7|191
1667873100000|2022-11-08 02:05:00|35854.7|35834.7|35829.1|35809.1|35860.2|35840.2|35823.6|35803.6|316
1667873400000|2022-11-08 02:10:00|35825.2|35805.2|35842.2|35822.2|35864.1|35844.1|35811.6|35791.6|108
1667873700000|2022-11-08 02:15:00|35839.7|35819.7|35840.2|35820.2|35861.6|35841.6|35827.2|35807.2|103
1667874000000|2022-11-08 02:20:00|35837.7|35817.7|35862.7|35842.7|35867.7|35847.7|35837.7|35817.7|52
1667874300000|2022-11-08 02:25:00|35860.8|35840.8|35835.2|35815.2|35862.7|35842.7|35825.2|35805.2|44
1667874600000|2022-11-08 02:30:00|35834.7|35814.7|35865.2|35845.2|35870.2|35850.2|35813.3|35793.3|96
1667874900000|2022-11-08 02:35:00|35862.7|35842.7|35877.7|35857.7|35892.7|35872.7|35855.2|35835.2|57
1667875200000|2022-11-08 02:40:00|35875.2|35855.2|35860.2|35840.2|35892.7|35872.7|35857.7|35837.7|54
1667875500000|2022-11-08 02:45:00|35857.7|35837.7|35855.2|35835.2|35887.7|35867.7|35852.2|35832.2|34
1667875800000|2022-11-08 02:50:00|35852.7|35832.7|35872.7|35852.7|35875.2|35855.2|35832.7|35812.7|70
1667876100000|2022-11-08 02:55:00|35873.3|35853.3|35855.2|35835.2|35880.8|35860.8|35845.2|35825.2|72
1667876400000|2022-11-08 03:00:00|35854.7|35834.7|35877.7|35857.7|35882.7|35862.7|35832.7|35812.7|55
1667876700000|2022-11-08 03:05:00|35875.2|35855.2|35857.2|35837.2|35882.7|35862.7|35845.2|35825.2|52
1667877000000|2022-11-08 03:10:00|35857.7|35837.7|35879.1|35859.1|35879.1|35859.1|35829.7|35809.7|55
1667877300000|2022-11-08 03:15:00|35877.2|35857.2|35896.6|35876.6|35916.6|35896.6|35874.1|35854.1|83
1667877600000|2022-11-08 03:20:00|35897.2|35877.2|35897.2|35877.2|35901.6|35881.6|35879.1|35859.1|66
1667877900000|2022-11-08 03:25:00|35899.1|35879.1|35876.1|35856.1|35901.6|35881.6|35876.1|35856.1|65
1667878200000|2022-11-08 03:30:00|35876.6|35856.6|35870.6|35850.6|35894.1|35874.1|35870.6|35850.6|39
1667878500000|2022-11-08 03:35:00|35870|35850|35892.2|35872.2|35892.7|35872.7|35862.2|35842.2|36
1667878800000|2022-11-08 03:40:00|35890.2|35870.2|35852.2|35832.2|35890.2|35870.2|35851.6|35831.6|33
1667879100000|2022-11-08 03:45:00|35851.6|35831.6|35825.2|35805.2|35852.2|35832.2|35825.2|35805.2|45
1667879400000|2022-11-08 03:50:00|35822.7|35802.7|35842.2|35822.2|35852.2|35832.2|35822.7|35802.7|33
1667879700000|2022-11-08 03:55:00|35839.7|35819.7|35834.7|35814.7|35854.7|35834.7|35834.7|35814.7|8
1667880000000|2022-11-08 04:00:00|35837.2|35817.2|35839.7|35819.7|35852.2|35832.2|35832.2|35812.2|26
1667880300000|2022-11-08 04:05:00|35844.7|35824.7|35834.7|35814.7|35847.2|35827.2|35824.7|35804.7|27
1667880600000|2022-11-08 04:10:00|35834.1|35814.1|35827.2|35807.2|35834.7|35814.7|35824.7|35804.7|20
1667880900000|2022-11-08 04:15:00|35829.7|35809.7|35822.2|35802.2|35832.2|35812.2|35817.7|35797.7|20
1667881200000|2022-11-08 04:20:00|35821.6|35801.6|35812.2|35792.2|35829.7|35809.7|35812.2|35792.2|12
1667881500000|2022-11-08 04:25:00|35809.7|35789.7|35782.2|35762.2|35812.2|35792.2|35763.6|35743.6|147
1667881800000|2022-11-08 04:30:00|35781.6|35761.6|35716.1|35696.1|35782.2|35762.2|35716.1|35696.1|94
1667882100000|2022-11-08 04:35:00|35716.6|35696.6|35751.6|35731.6|35751.6|35731.6|35714.7|35694.7|64
1667882400000|2022-11-08 04:40:00|35749.1|35729.1|35737.2|35717.2|35751.6|35731.6|35729.1|35709.1|105
1667882700000|2022-11-08 04:45:00|35741.6|35721.6|35751.1|35731.1|35753.6|35733.6|35734.7|35714.7|48
1667883000000|2022-11-08 04:50:00|35747.2|35727.2|35741.6|35721.6|35756.1|35736.1|35737.2|35717.2|31
1667883300000|2022-11-08 04:55:00|35744.1|35724.1|35739.1|35719.1|35746.6|35726.6|35724.7|35704.7|53
1667883600000|2022-11-08 05:00:00|35737.2|35717.2|35718|35698|35749.1|35729.1|35718|35698|102
1667883900000|2022-11-08 05:05:00|35718.6|35698.6|35714.1|35694.1|35723.6|35703.6|35711.6|35691.6|47
1667884200000|2022-11-08 05:10:00|35712.2|35692.2|35696.1|35676.1|35721.6|35701.6|35691.6|35671.6|88
1667884500000|2022-11-08 05:15:00|35696.6|35676.6|35724.1|35704.1|35724.1|35704.1|35696.6|35676.6|73
1667884800000|2022-11-08 05:20:00|35723.6|35703.6|35729.1|35709.1|35736.6|35716.6|35709.1|35689.1|47
1667885100000|2022-11-08 05:25:00|35726.6|35706.6|35734.1|35714.1|35738.6|35718.6|35721.6|35701.6|46
1667885400000|2022-11-08 05:30:00|35731.6|35711.6|35723.6|35703.6|35774.1|35754.1|35711.6|35691.6|260
1667885700000|2022-11-08 05:35:00|35721.6|35701.6|35659.1|35639.1|35721.6|35701.6|35635.5|35615.5|380
1667886000000|2022-11-08 05:40:00|35661.1|35641.1|35673|35653|35675|35655|35638|35618|95
1667886300000|2022-11-08 05:45:00|35675.5|35655.5|35650|35630|35705.5|35685.5|35646.1|35626.1|86
1667886600000|2022-11-08 05:50:00|35648|35628|35702.2|35682.2|35706.6|35686.6|35640|35620|213
1667886900000|2022-11-08 05:55:00|35701.6|35681.6|35676.6|35656.6|35706.6|35686.6|35666.6|35646.6|106
1667887200000|2022-11-08 06:00:00|35676.1|35656.1|35739.1|35719.1|35741.6|35721.6|35676.1|35656.1|137
1667887500000|2022-11-08 06:05:00|35739.7|35719.7|35762.2|35742.2|35762.2|35742.2|35738.6|35718.6|124
1667887800000|2022-11-08 06:10:00|35769.1|35749.1|35749.1|35729.1|35776.1|35756.1|35736.1|35716.1|78
1667888100000|2022-11-08 06:15:00|35747.2|35727.2|35799.1|35779.1|35799.1|35779.1|35746.1|35726.1|90
1667888400000|2022-11-08 06:20:00|35801.6|35781.6|35837.2|35817.2|35856.1|35836.1|35801.1|35781.1|226
1667888700000|2022-11-08 06:25:00|35835.2|35815.2|35825.2|35805.2|35847.7|35827.7|35820.2|35800.2|103
1667889000000|2022-11-08 06:30:00|35825.8|35805.8|35912.2|35892.2|35917.2|35897.2|35825.8|35805.8|195
1667889300000|2022-11-08 06:35:00|35910.2|35890.2|35982.2|35962.2|35982.2|35962.2|35905.2|35885.2|278
1667889600000|2022-11-08 06:40:00|35977.7|35957.7|36063.3|36043.3|36063.3|36043.3|35972.7|35952.7|280
1667889900000|2022-11-08 06:45:00|36065.8|36045.8|36096.1|36076.1|36119.1|36099.1|36051.6|36031.6|385
1667890200000|2022-11-08 06:50:00|36096.6|36076.6|36131.6|36111.6|36142.2|36122.2|36081.6|36061.6|254
1667890500000|2022-11-08 06:55:00|36133.6|36113.6|36111.6|36091.6|36146.6|36126.6|36086.1|36066.1|273
1667890800000|2022-11-08 07:00:00|36109.1|36089.1|36096.6|36076.6|36136.6|36116.6|36096.6|36076.6|180
1667891100000|2022-11-08 07:05:00|36099.7|36079.7|36054.1|36034.1|36134.1|36114.1|36053.6|36033.6|171
1667891400000|2022-11-08 07:10:00|36053.6|36033.6|36015.2|35995.2|36053.6|36033.6|36006.6|35986.6|176
1667891700000|2022-11-08 07:15:00|36017.2|35997.2|35992.2|35972.2|36023.6|36003.6|35969.1|35949.1|155
1667892000000|2022-11-08 07:20:00|35994.1|35974.1|35981.6|35961.6|36004.7|35984.7|35976.6|35956.6|89
1667892300000|2022-11-08 07:25:00|35984.1|35964.1|36019.1|35999.1|36021.6|36001.6|35976.6|35956.6|69
1667892600000|2022-11-08 07:30:00|36016.6|35996.6|35984.1|35964.1|36019.1|35999.1|35981.1|35961.1|75
1667892900000|2022-11-08 07:35:00|35985.2|35965.2|35950.5|35930.5|35989.1|35969.1|35914.1|35894.1|364
1667893200000|2022-11-08 07:40:00|35951.1|35931.1|35970.5|35950.5|35975.5|35955.5|35940.5|35920.5|66
1667893500000|2022-11-08 07:45:00|35971.1|35951.1|35941.1|35921.1|35981.6|35961.6|35926.6|35906.6|74
1667893800000|2022-11-08 07:50:00|35941.6|35921.6|35926.6|35906.6|35947.2|35927.2|35899.1|35879.1|97
1667894100000|2022-11-08 07:55:00|35929.1|35909.1|35991.6|35971.6|35991.6|35971.6|35923.6|35903.6|119
1667894400000|2022-11-08 08:00:00|35994.7|35974.7|35916.6|35896.6|36016.6|35996.6|35916.1|35896.1|187
1667894700000|2022-11-08 08:05:00|35916.1|35896.1|35959.3|35939.3|35999.1|35979.1|35916.1|35896.1|219
1667895000000|2022-11-08 08:10:00|35961.3|35941.3|36048.2|36028.2|36087.2|36067.2|35951.3|35931.3|577
1667895300000|2022-11-08 08:15:00|36053.8|36033.8|36037.2|36017.2|36061.3|36041.3|35960.2|35940.2|248
1667895600000|2022-11-08 08:20:00|36037.7|36017.7|36073.2|36053.2|36147.7|36127.7|36035.2|36015.2|357
1667895900000|2022-11-08 08:25:00|36075.2|36055.2|36040.2|36020.2|36076.3|36056.3|36027.7|36007.7|150
1667896200000|2022-11-08 08:30:00|36037.7|36017.7|36055.2|36035.2|36085.2|36065.2|35995.2|35975.2|141
1667896500000|2022-11-08 08:35:00|36054.7|36034.7|36077.2|36057.2|36088.2|36068.2|36049.1|36029.1|187
1667896800000|2022-11-08 08:40:00|36075.2|36055.2|36062.2|36042.2|36075.2|36055.2|36037.2|36017.2|100
1667897100000|2022-11-08 08:45:00|36061.6|36041.6|35920.2|35900.2|36067.2|36047.2|35870.2|35850.2|442
1667897400000|2022-11-08 08:50:00|35918.2|35898.2|35907.7|35887.7|35930.2|35910.2|35855.2|35835.2|128
1667897700000|2022-11-08 08:55:00|35908.2|35888.2|35960.7|35940.7|35963.8|35943.8|35903.2|35883.2|112
1667898000000|2022-11-08 09:00:00|35958.2|35938.2|35872.7|35852.7|35958.2|35938.2|35803.2|35783.2|237
1667898300000|2022-11-08 09:05:00|35873.2|35853.2|35870.2|35850.2|35928.2|35908.2|35863.8|35843.8|124
1667898600000|2022-11-08 09:10:00|35867.2|35847.2|35857.7|35837.7|35903.2|35883.2|35857.2|35837.2|71
1667898900000|2022-11-08 09:15:00|35855.7|35835.7|35900.2|35880.2|35907.7|35887.7|35853.2|35833.2|163
1667899200000|2022-11-08 09:20:00|35905.2|35885.2|35932.2|35912.2|35947.7|35927.7|35905.2|35885.2|73
1667899500000|2022-11-08 09:25:00|35931.6|35911.6|35909.7|35889.7|35947.2|35927.2|35907.2|35887.2|58
1667899800000|2022-11-08 09:30:00|35910.7|35890.7|35930.7|35910.7|35932.7|35912.7|35887.7|35867.7|45
1667900100000|2022-11-08 09:35:00|35932.7|35912.7|36001.8|35981.8|36006.3|35986.3|35928.2|35908.2|161
1667900400000|2022-11-08 09:40:00|36002.3|35982.3|35994.8|35974.8|36022.3|36002.3|35988.8|35968.8|121
1667900700000|2022-11-08 09:45:00|35991.3|35971.3|35987.3|35967.3|36017.3|35997.3|35977.3|35957.3|100
1667901000000|2022-11-08 09:50:00|35992.3|35972.3|36012.9|35992.9|36017.3|35997.3|35987.3|35967.3|87
1667901300000|2022-11-08 09:55:00|36015.4|35995.4|36047.3|36027.3|36067.3|36047.3|36009.8|35989.8|134
1667901600000|2022-11-08 10:00:00|36047.9|36027.9|36047.3|36027.3|36054.8|36034.8|36022.3|36002.3|74
1667901900000|2022-11-08 10:05:00|36044.8|36024.8|36071.8|36051.8|36097.3|36077.3|36042.3|36022.3|173
1667902200000|2022-11-08 10:10:00|36072.3|36052.3|36092.9|36072.9|36092.9|36072.9|36049.8|36029.8|83
1667902500000|2022-11-08 10:15:00|36092.3|36072.3|36072.3|36052.3|36098.4|36078.4|36060.9|36040.9|74
1667902800000|2022-11-08 10:20:00|36074.8|36054.8|36030.9|36010.9|36074.8|36054.8|36024.8|36004.8|136
1667903100000|2022-11-08 10:25:00|36028.4|36008.4|36020.4|36000.4|36028.4|36008.4|35978.4|35958.4|130
1667903400000|2022-11-08 10:30:00|36020.9|36000.9|36071.5|36051.5|36071.5|36051.5|36020.9|36000.9|95
1667903700000|2022-11-08 10:35:00|36072|36052|36104.5|36084.5|36119.5|36099.5|36060.9|36040.9|313
1667904000000|2022-11-08 10:40:00|36105|36085|36054.8|36034.8|36108.4|36088.4|36052.3|36032.3|110
1667904300000|2022-11-08 10:45:00|36055.4|36035.4|36067.3|36047.3|36084.8|36064.8|36049.8|36029.8|102
1667904600000|2022-11-08 10:50:00|36064.8|36044.8|36048.4|36028.4|36069.8|36049.8|36032.3|36012.3|245
1667904900000|2022-11-08 10:55:00|36045.9|36025.9|35993.9|35973.9|36048.4|36028.4|35993.4|35973.4|132
1667905200000|2022-11-08 11:00:00|35988.9|35968.9|36008.4|35988.4|36018.4|35998.4|35981.4|35961.4|87
1667905500000|2022-11-08 11:05:00|36010.9|35990.9|36013.4|35993.4|36018.4|35998.4|35998.9|35978.9|103
1667905800000|2022-11-08 11:10:00|36015.9|35995.9|36021.4|36001.4|36032.9|36012.9|36013.4|35993.4|87
1667906100000|2022-11-08 11:15:00|36016.4|35996.4|36044.5|36024.5|36057.5|36037.5|36011.4|35991.4|60
1667906400000|2022-11-08 11:20:00|36046.4|36026.4|36087|36067|36094.5|36074.5|36037|36017|107
1667906700000|2022-11-08 11:25:00|36086.4|36066.4|36069.5|36049.5|36108.6|36088.6|36064.5|36044.5|115
1667907000000|2022-11-08 11:30:00|36067.5|36047.5|36122|36102|36122|36102|36067|36047|113
1667907300000|2022-11-08 11:35:00|36127.5|36107.5|36152|36132|36162|36142|36122.5|36102.5|170
1667907600000|2022-11-08 11:40:00|36149.5|36129.5|36139.5|36119.5|36195|36175|36134.5|36114.5|213
1667907900000|2022-11-08 11:45:00|36142|36122|36185.9|36165.9|36185.9|36165.9|36139.5|36119.5|134
1667908200000|2022-11-08 11:50:00|36187.9|36167.9|36197.5|36177.5|36235.5|36215.5|36167|36147|430
1667908500000|2022-11-08 11:55:00|36199.5|36179.5|36177|36157|36222|36202|36167.5|36147.5|294
1667908800000|2022-11-08 12:00:00|36179.5|36159.5|36166.4|36146.4|36189.5|36169.5|36137|36117|142
1667909100000|2022-11-08 12:05:00|36163.9|36143.9|36155|36135|36177.5|36157.5|36145|36125|302
1667909400000|2022-11-08 12:10:00|36157|36137|36098|36078|36160|36140|36095.5|36075.5|149
1667909700000|2022-11-08 12:15:00|36100.5|36080.5|36098|36078|36100.5|36080.5|36050.5|36030.5|181
1667910000000|2022-11-08 12:20:00|36096.1|36076.1|36113|36093|36120.5|36100.5|36087.5|36067.5|99
1667910300000|2022-11-08 12:25:00|36115.5|36095.5|36118|36098|36138|36118|36095.5|36075.5|259
1667910600000|2022-11-08 12:30:00|36118.6|36098.6|36153.6|36133.6|36183.6|36163.6|36112.5|36092.5|292
1667910900000|2022-11-08 12:35:00|36153|36133|36170.5|36150.5|36198|36178|36148.6|36128.6|170
1667911200000|2022-11-08 12:40:00|36171.1|36151.1|36203|36183|36205.5|36185.5|36156.1|36136.1|194
1667911500000|2022-11-08 12:45:00|36201.1|36181.1|36223|36203|36233.6|36213.6|36190.5|36170.5|191
1667911800000|2022-11-08 12:50:00|36225|36205|36244.1|36224.1|36250|36230|36218.9|36198.9|794
1667912100000|2022-11-08 12:55:00|36246.6|36226.6|36269.1|36249.1|36271.6|36251.6|36246.6|36226.6|361
1667912400000|2022-11-08 13:00:00|36268.6|36248.6|36332.1|36312.1|36334.1|36314.1|36219.1|36199.1|823
1667912700000|2022-11-08 13:05:00|36339.1|36319.1|36295.7|36275.7|36341.6|36321.6|36267.1|36247.1|551
1667913000000|2022-11-08 13:10:00|36297.7|36277.7|36401.2|36381.2|36485.7|36465.7|36297.7|36277.7|1237
1667913300000|2022-11-08 13:15:00|36406.8|36386.8|36407.1|36387.1|36421.2|36401.2|36356.2|36336.2|570
1667913600000|2022-11-08 13:20:00|36410.1|36390.1|36444.6|36424.6|36518|36498|36410.1|36390.1|915
1667913900000|2022-11-08 13:25:00|36442.1|36422.1|36448.5|36428.5|36469.6|36449.6|36434.1|36414.1|269
1667914200000|2022-11-08 13:30:00|36449.1|36429.1|36335.1|36315.1|36485.1|36465.1|36332.6|36312.6|595
1667914500000|2022-11-08 13:35:00|36337.1|36317.1|36351.7|36331.7|36355.1|36335.1|36304.6|36284.6|516
1667914800000|2022-11-08 13:40:00|36352.3|36332.3|36415.7|36395.7|36426.2|36406.2|36352.3|36332.3|282
1667915100000|2022-11-08 13:45:00|36416.2|36396.2|36416.2|36396.2|36451.2|36431.2|36391.2|36371.2|392
1667915400000|2022-11-08 13:50:00|36418.2|36398.2|36417.6|36397.6|36445.1|36425.1|36410.1|36390.1|245
1667915700000|2022-11-08 13:55:00|36419.6|36399.6|36370.7|36350.7|36420.1|36400.1|36345.1|36325.1|409
1667916000000|2022-11-08 14:00:00|36368.2|36348.2|36346.7|36326.7|36388.2|36368.2|36341.2|36321.2|283
1667916300000|2022-11-08 14:05:00|36351.2|36331.2|36356.2|36336.2|36361.2|36341.2|36331.2|36311.2|226
1667916600000|2022-11-08 14:10:00|36358.7|36338.7|36376.7|36356.7|36376.7|36356.7|36345.7|36325.7|169
1667916900000|2022-11-08 14:15:00|36374.8|36354.8|36348.2|36328.2|36376.7|36356.7|36286.2|36266.2|430
1667917200000|2022-11-08 14:20:00|36345.1|36325.1|36361|36341|36395.1|36375.1|36327.5|36307.5|652
1667917500000|2022-11-08 14:25:00|36358.5|36338.5|36378|36358|36404.1|36384.1|36353|36333|621
1667917800000|2022-11-08 14:30:00|36376|36356|36343|36323|36378.5|36358.5|36308|36288|444
1667918100000|2022-11-08 14:35:00|36343.5|36323.5|36310.5|36290.5|36348.5|36328.5|36290.5|36270.5|350
1667918400000|2022-11-08 14:40:00|36313|36293|36343|36323|36345.5|36325.5|36283|36263|473
1667918700000|2022-11-08 14:45:00|36343.5|36323.5|36427.2|36407.2|36437.2|36417.2|36290|36270|933
1667919000000|2022-11-08 14:50:00|36426.7|36406.7|36478.3|36458.3|36509.4|36489.4|36399.7|36379.7|935
1667919300000|2022-11-08 14:55:00|36478.8|36458.8|36488.3|36468.3|36498.8|36478.8|36463.8|36443.8|471
1667919600000|2022-11-08 15:00:00|36486.3|36466.3|36580.3|36560.3|36623.3|36603.3|36475.8|36455.8|935
1667919900000|2022-11-08 15:05:00|36585.8|36565.8|36687|36667|36687|36667|36575.8|36555.8|1272
1667920200000|2022-11-08 15:10:00|36686.5|36666.5|36744.5|36724.5|36776.1|36756.1|36670.4|36650.4|1829
1667920500000|2022-11-08 15:15:00|36742.6|36722.6|36853.5|36833.5|36873.5|36853.5|36741.5|36721.5|1681
1667920800000|2022-11-08 15:20:00|36854|36834|36706.3|36686.3|36891.5|36871.5|36701.3|36681.3|1477
1667921100000|2022-11-08 15:25:00|36705.8|36685.8|36627.9|36607.9|36741.3|36721.3|36614.4|36594.4|1312
1667921400000|2022-11-08 15:30:00|36629.9|36609.9|36707.8|36687.8|36725.3|36705.3|36629.9|36609.9|925
1667921700000|2022-11-08 15:35:00|36708.3|36688.3|36683.8|36663.8|36737.2|36717.2|36675.3|36655.3|667
1667922000000|2022-11-08 15:40:00|36688.3|36668.3|36766.3|36746.3|36773.3|36753.3|36671.3|36651.3|449
1667922300000|2022-11-08 15:45:00|36766.8|36746.8|36858.8|36838.8|36876.3|36856.3|36766.3|36746.3|718
1667922600000|2022-11-08 15:50:00|36858.3|36838.3|36757.7|36737.7|36863.8|36843.8|36742.2|36722.2|613
1667922900000|2022-11-08 15:55:00|36758.3|36738.3|36747.2|36727.2|36773.3|36753.3|36738.7|36718.7|678
1667923200000|2022-11-08 16:00:00|36748.3|36728.3|36822.2|36802.2|36834.2|36814.2|36748.3|36728.3|373
1667923500000|2022-11-08 16:05:00|36819.7|36799.7|36860.8|36840.8|36865.8|36845.8|36791.7|36771.7|560
1667923800000|2022-11-08 16:10:00|36861.3|36841.3|36883.8|36863.8|36885.8|36865.8|36853.3|36833.3|489
1667924100000|2022-11-08 16:15:00|36886.3|36866.3|36882.2|36862.2|36912.2|36892.2|36882.2|36862.2|348
1667924400000|2022-11-08 16:20:00|36885.2|36865.2|36892.2|36872.2|36892.2|36872.2|36855.6|36835.6|393
1667924700000|2022-11-08 16:25:00|36892.7|36872.7|36886.1|36866.1|36906.7|36886.7|36869.2|36849.2|349
1667925000000|2022-11-08 16:30:00|36886.7|36866.7|36842.6|36822.6|36889.2|36869.2|36842.6|36822.6|379
1667925300000|2022-11-08 16:35:00|36840.6|36820.6|36857.2|36837.2|36897.2|36877.2|36830.6|36810.6|2471
1667925600000|2022-11-08 16:40:00|36856.7|36836.7|36858.9|36838.9|36893.3|36873.3|36844.3|36824.3|719
1667925900000|2022-11-08 16:45:00|36860.9|36840.9|36877.5|36857.5|36880|36860|36835.4|36815.4|772
1667926200000|2022-11-08 16:50:00|36873|36853|36901.4|36881.4|36904.5|36884.5|36858|36838|247
1667926500000|2022-11-08 16:55:00|36903.9|36883.9|36910.4|36890.4|36931.4|36911.4|36875.4|36855.4|450
1667926800000|2022-11-08 17:00:00|36912.3|36892.3|36877.9|36857.9|36939.5|36919.5|36873.4|36853.4|349
1667927100000|2022-11-08 17:05:00|36875.4|36855.4|36874.3|36854.3|36899.8|36879.8|36868.8|36848.8|318
1667927400000|2022-11-08 17:10:00|36869.3|36849.3|36849.3|36829.3|36905.4|36885.4|36849.3|36829.3|782
1667927700000|2022-11-08 17:15:00|36851.8|36831.8|36737.2|36717.2|36851.8|36831.8|36737.2|36717.2|555
1667928000000|2022-11-08 17:20:00|36732.7|36712.7|36749.7|36729.7|36777.2|36757.2|36717.7|36697.7|347
1667928300000|2022-11-08 17:25:00|36747.2|36727.2|36728.2|36708.2|36763.2|36743.2|36698.8|36678.8|412
1667928600000|2022-11-08 17:30:00|36727.7|36707.7|36710.2|36690.2|36734.3|36714.3|36688.8|36668.8|368
1667928900000|2022-11-08 17:35:00|36710.7|36690.7|36749.7|36729.7|36749.7|36729.7|36705.2|36685.2|141
1667929200000|2022-11-08 17:40:00|36751.6|36731.6|36787.2|36767.2|36789.7|36769.7|36742.7|36722.7|259
1667929500000|2022-11-08 17:45:00|36784.1|36764.1|36792.7|36772.7|36807.2|36787.2|36769.7|36749.7|198
1667929800000|2022-11-08 17:50:00|36795.2|36775.2|36780.2|36760.2|36795.2|36775.2|36767.2|36747.2|165
1667930100000|2022-11-08 17:55:00|36777.7|36757.7|36774.8|36754.8|36795.3|36775.3|36757.2|36737.2|2369
1667930400000|2022-11-08 18:00:00|36774.3|36754.3|36787.3|36767.3|36792.3|36772.3|36748.7|36728.7|559
1667930700000|2022-11-08 18:05:00|36786.8|36766.8|36795.9|36775.9|36823.4|36803.4|36784.3|36764.3|322
1667931000000|2022-11-08 18:10:00|36798.4|36778.4|36787.3|36767.3|36802.8|36782.8|36770.9|36750.9|91
1667931300000|2022-11-08 18:15:00|36785.3|36765.3|36720.3|36700.3|36795.3|36775.3|36717.3|36697.3|147
1667931600000|2022-11-08 18:20:00|36715.9|36695.9|36627.3|36607.3|36717.8|36697.8|36589.8|36569.8|325
1667931900000|2022-11-08 18:25:00|36624.8|36604.8|36560.3|36540.3|36627.3|36607.3|36549.3|36529.3|245
1667932200000|2022-11-08 18:30:00|36559.8|36539.8|36603.7|36583.7|36647.7|36627.7|36544.3|36524.3|442
1667932500000|2022-11-08 18:35:00|36605.7|36585.7|36614.8|36594.8|36626.8|36606.8|36584.8|36564.8|81
1667932800000|2022-11-08 18:40:00|36614.3|36594.3|36612.3|36592.3|36627.3|36607.3|36609.3|36589.3|113
1667933100000|2022-11-08 18:45:00|36614.8|36594.8|36591.2|36571.2|36624.8|36604.8|36581.8|36561.8|149
1667933400000|2022-11-08 18:50:00|36589.3|36569.3|36580.7|36560.7|36618.2|36598.2|36563.2|36543.2|177
1667933700000|2022-11-08 18:55:00|36581.2|36561.2|36573.2|36553.2|36588.2|36568.2|36548.2|36528.2|180
1667934000000|2022-11-08 19:00:00|36568.7|36548.7|36563.2|36543.2|36585.7|36565.7|36558.7|36538.7|73
1667934300000|2022-11-08 19:05:00|36563.7|36543.7|36481.2|36461.2|36568.7|36548.7|36471.7|36451.7|156
1667934600000|2022-11-08 19:10:00|36478.7|36458.7|36524.2|36504.2|36524.8|36504.8|36472.3|36452.3|123
1667934900000|2022-11-08 19:15:00|36523.7|36503.7|36508.7|36488.7|36544.8|36524.8|36508.7|36488.7|49
1667935200000|2022-11-08 19:20:00|36508.2|36488.2|36464.8|36444.8|36512.3|36492.3|36439.8|36419.8|168
1667935500000|2022-11-08 19:25:00|36466.7|36446.7|36393.7|36373.7|36466.7|36446.7|36391.2|36371.2|261
1667935800000|2022-11-08 19:30:00|36391.7|36371.7|36419.2|36399.2|36419.2|36399.2|36359.2|36339.2|161
1667936100000|2022-11-08 19:35:00|36421.7|36401.7|36468.7|36448.7|36483.7|36463.7|36419.2|36399.2|92
1667936400000|2022-11-08 19:40:00|36466.7|36446.7|36493.7|36473.7|36509.8|36489.8|36466.2|36446.2|67
1667936700000|2022-11-08 19:45:00|36493.2|36473.2|36501.2|36481.2|36508.7|36488.7|36478.7|36458.7|114
1667937000000|2022-11-08 19:50:00|36503.7|36483.7|36524.7|36504.7|36549.7|36529.7|36496.7|36476.7|135
1667937300000|2022-11-08 19:55:00|36529.2|36509.2|36502.2|36482.2|36539.2|36519.2|36502.2|36482.2|66
1667937600000|2022-11-08 20:00:00|36501.7|36481.7|36541.7|36521.7|36578.7|36558.7|36501.7|36481.7|89
1667937900000|2022-11-08 20:05:00|36542.2|36522.2|36535.3|36515.3|36555.3|36535.3|36533.3|36513.3|87
1667938200000|2022-11-08 20:10:00|36535.8|36515.8|36568.3|36548.3|36570.3|36550.3|36533.8|36513.8|73
1667938500000|2022-11-08 20:15:00|36567.8|36547.8|36565.8|36545.8|36597.4|36577.4|36560.8|36540.8|90
1667938800000|2022-11-08 20:20:00|36566.3|36546.3|36581.3|36561.3|36585.8|36565.8|36565.3|36545.3|28
1667939100000|2022-11-08 20:25:00|36581.8|36561.8|36595.8|36575.8|36601.3|36581.3|36571.3|36551.3|57
1667939400000|2022-11-08 20:30:00|36596.8|36576.8|36620.8|36600.8|36646.3|36626.3|36593.3|36573.3|111
1667939700000|2022-11-08 20:35:00|36618.8|36598.8|36600.8|36580.8|36626.8|36606.8|36598.8|36578.8|95
1667940000000|2022-11-08 20:40:00|36601.3|36581.3|36590.8|36570.8|36609.7|36589.7|36585.2|36565.2|54
1667940300000|2022-11-08 20:45:00|36591.3|36571.3|36590.2|36570.2|36612.7|36592.7|36587.7|36567.7|40
1667940600000|2022-11-08 20:50:00|36590.8|36570.8|36580.8|36560.8|36600.8|36580.8|36580.2|36560.2|80
1667940900000|2022-11-08 20:55:00|36578.3|36558.3|36595.2|36575.2|36595.8|36575.8|36575.2|36555.2|76
1667941200000|2022-11-08 21:00:00|36593.3|36573.3|36605.2|36585.2|36608.3|36588.3|36590.2|36570.2|46
1667941500000|2022-11-08 21:05:00|36603.3|36583.3|36600.2|36580.2|36605.2|36585.2|36597.2|36577.2|29
1667941800000|2022-11-08 21:10:00|36602.7|36582.7|36619.2|36599.2|36629.2|36609.2|36602.7|36582.7|32
1667942100000|2022-11-08 21:15:00|36616.7|36596.7|36629.7|36609.7|36631.7|36611.7|36614.7|36594.7|16
1667942400000|2022-11-08 21:20:00|36629.2|36609.2|36639.2|36619.2|36646.1|36626.1|36629.2|36609.2|41
1667942700000|2022-11-08 21:25:00|36637.2|36617.2|36611.7|36591.7|36637.2|36617.2|36611.7|36591.7|38
1667943000000|2022-11-08 21:30:00|36608.6|36588.6|36604.2|36584.2|36608.6|36588.6|36596.7|36576.7|9
1667943300000|2022-11-08 21:35:00|36603.6|36583.6|36601.7|36581.7|36606.7|36586.7|36599.2|36579.2|4
1667943600000|2022-11-08 21:40:00|36601.1|36581.1|36596.7|36576.7|36601.1|36581.1|36594.2|36574.2|5
1667943900000|2022-11-08 21:45:00|36597.2|36577.2|36596.1|36576.1|36597.2|36577.2|36593.6|36573.6|6
1667944200000|2022-11-08 21:50:00|36594.2|36574.2|36579.7|36559.7|36598.6|36578.6|36579.7|36559.7|13
1667944500000|2022-11-08 21:55:00|36580.2|36560.2|36591.7|36571.7|36592.2|36572.2|36577.2|36557.2|41
1667948400000|2022-11-08 23:00:00|36685.1|36665.1|36536.6|36516.6|36685.1|36665.1|36524.1|36504.1|106
1667948700000|2022-11-08 23:05:00|36534.1|36514.1|36561.6|36541.6|36568.1|36548.1|36534.1|36514.1|15
1667949000000|2022-11-08 23:10:00|36564.1|36544.1|36609.1|36589.1|36614.1|36594.1|36561.6|36541.6|44
1667949300000|2022-11-08 23:15:00|36606.6|36586.6|36611.6|36591.6|36622.1|36602.1|36596.6|36576.6|30
1667949600000|2022-11-08 23:20:00|36611.1|36591.1|36621.1|36601.1|36621.6|36601.6|36591.6|36571.6|25
1667949900000|2022-11-08 23:25:00|36619.1|36599.1|36617.1|36597.1|36624.6|36604.6|36606.6|36586.6|21
1667950200000|2022-11-08 23:30:00|36616.6|36596.6|36609.1|36589.1|36621.6|36601.6|36596.6|36576.6|17
1667950500000|2022-11-08 23:35:00|36609.6|36589.6|36616.6|36596.6|36626.6|36606.6|36609.1|36589.1|14
1667950800000|2022-11-08 23:40:00|36621.6|36601.6|36621.6|36601.6|36626.6|36606.6|36606.6|36586.6|22
1667951100000|2022-11-08 23:45:00|36619.1|36599.1|36604.1|36584.1|36619.1|36599.1|36591.6|36571.6|19
1667951400000|2022-11-08 23:50:00|36606.6|36586.6|36611.6|36591.6|36626.6|36606.6|36606.1|36586.1|18
1667951700000|2022-11-08 23:55:00|36609.1|36589.1|36629.1|36609.1|36631.6|36611.6|36589.1|36569.1|50
1667952000000|2022-11-09 00:00:00|36629.6|36609.6|36578.6|36558.6|36629.6|36609.6|36578.6|36558.6|69
1667952300000|2022-11-09 00:05:00|36579.1|36559.1|36538.6|36518.6|36586.6|36566.6|36531.1|36511.1|45
1667952600000|2022-11-09 00:10:00|36536.1|36516.1|36533.6|36513.6|36546.6|36526.6|36515.5|36495.5|76
1667952900000|2022-11-09 00:15:00|36536.1|36516.1|36546.1|36526.1|36546.6|36526.6|36536.1|36516.1|21
1667953200000|2022-11-09 00:20:00|36546.6|36526.6|36548|36528|36553.6|36533.6|36541.1|36521.1|42
1667953500000|2022-11-09 00:25:00|36548.6|36528.6|36530.5|36510.5|36553.6|36533.6|36494.1|36474.1|96
1667953800000|2022-11-09 00:30:00|36534.1|36514.1|36541.6|36521.6|36581.1|36561.1|36528.6|36508.6|101
1667954100000|2022-11-09 00:35:00|36539.1|36519.1|36551.6|36531.6|36559.1|36539.1|36536.6|36516.6|75
1667954400000|2022-11-09 00:40:00|36552.1|36532.1|36516|36496|36559.1|36539.1|36514.1|36494.1|87
1667954700000|2022-11-09 00:45:00|36514.1|36494.1|36514.1|36494.1|36519.1|36499.1|36496.6|36476.6|76
1667955000000|2022-11-09 00:50:00|36516.6|36496.6|36519.1|36499.1|36519.1|36499.1|36496.6|36476.6|73
1667955300000|2022-11-09 00:55:00|36516.6|36496.6|36488.5|36468.5|36521.6|36501.6|36481.6|36461.6|137
1667955600000|2022-11-09 01:00:00|36491.6|36471.6|36483.5|36463.5|36510.5|36490.5|36392.1|36372.1|863
1667955900000|2022-11-09 01:05:00|36481|36461|36471.6|36451.6|36504.1|36484.1|36460.5|36440.5|181
1667956200000|2022-11-09 01:10:00|36474.1|36454.1|36491|36471|36528.5|36508.5|36455.5|36435.5|157
1667956500000|2022-11-09 01:15:00|36493|36473|36471.6|36451.6|36500.5|36480.5|36456|36436|167
1667956800000|2022-11-09 01:20:00|36473.5|36453.5|36498|36478|36515.5|36495.5|36465.5|36445.5|133
1667957100000|2022-11-09 01:25:00|36497.5|36477.5|36481.5|36461.5|36506|36486|36454|36434|134
1667957400000|2022-11-09 01:30:00|36478.5|36458.5|36511.5|36491.5|36557.1|36537.1|36469|36449|232
1667957700000|2022-11-09 01:35:00|36512.1|36492.1|36550.5|36530.5|36581.5|36561.5|36511.5|36491.5|232
1667958000000|2022-11-09 01:40:00|36548.5|36528.5|36540.5|36520.5|36565.5|36545.5|36515|36495|111
1667958300000|2022-11-09 01:45:00|36542.5|36522.5|36525.5|36505.5|36584|36564|36517|36497|130
1667958600000|2022-11-09 01:50:00|36523|36503|36475.5|36455.5|36523|36503|36462.5|36442.5|99
1667958900000|2022-11-09 01:55:00|36475|36455|36456|36436|36475|36455|36430.5|36410.5|123
1667959200000|2022-11-09 02:00:00|36458.5|36438.5|36448.5|36428.5|36485.5|36465.5|36433|36413|77
1667959500000|2022-11-09 02:05:00|36446|36426|36416|36396|36468.5|36448.5|36413.5|36393.5|116
1667959800000|2022-11-09 02:10:00|36415.5|36395.5|36395.5|36375.5|36431|36411|36388|36368|101
1667960100000|2022-11-09 02:15:00|36396|36376|36430.5|36410.5|36457.5|36437.5|36396|36376|99
1667960400000|2022-11-09 02:20:00|36428|36408|36450.5|36430.5|36462.5|36442.5|36420.5|36400.5|63
1667960700000|2022-11-09 02:25:00|36450|36430|36485.5|36465.5|36490.5|36470.5|36448|36428|60
1667961000000|2022-11-09 02:30:00|36483|36463|36523.5|36503.5|36525|36505|36468|36448|96
1667961300000|2022-11-09 02:35:00|36525.5|36505.5|36532.5|36512.5|36545.5|36525.5|36492.5|36472.5|115
1667961600000|2022-11-09 02:40:00|36533|36513|36507.5|36487.5|36540|36520|36507.5|36487.5|50
1667961900000|2022-11-09 02:45:00|36508|36488|36550.5|36530.5|36562.4|36542.4|36502.5|36482.5|134
1667962200000|2022-11-09 02:50:00|36553|36533|36525.5|36505.5|36553|36533|36505.5|36485.5|49
1667962500000|2022-11-09 02:55:00|36523|36503|36510.5|36490.5|36524.9|36504.9|36477.4|36457.4|86
1667962800000|2022-11-09 03:00:00|36512.4|36492.4|36590.5|36570.5|36600.5|36580.5|36508|36488|147
1667963100000|2022-11-09 03:05:00|36588|36568|36543.5|36523.5|36594.9|36574.9|36540.5|36520.5|82
1667963400000|2022-11-09 03:10:00|36545.5|36525.5|36513|36493|36571|36551|36505.5|36485.5|68
1667963700000|2022-11-09 03:15:00|36511.9|36491.9|36527.4|36507.4|36533|36513|36493|36473|99
1667964000000|2022-11-09 03:20:00|36524.9|36504.9|36530.5|36510.5|36575.5|36555.5|36521|36501|63
1667964300000|2022-11-09 03:25:00|36533|36513|36510.4|36490.4|36533|36513|36495.4|36475.4|62
1667964600000|2022-11-09 03:30:00|36508.5|36488.5|36497.9|36477.9|36512.9|36492.9|36475.4|36455.4|45
1667964900000|2022-11-09 03:35:00|36495.4|36475.4|36437.9|36417.9|36505.4|36485.4|36422.9|36402.9|114
1667965200000|2022-11-09 03:40:00|36435.4|36415.4|36457.4|36437.4|36467.9|36447.9|36432.9|36412.9|155
1667965500000|2022-11-09 03:45:00|36457.9|36437.9|36475.4|36455.4|36475.4|36455.4|36447.9|36427.9|18
1667965800000|2022-11-09 03:50:00|36476|36456|36475.4|36455.4|36487.9|36467.9|36473.5|36453.5|20
1667966100000|2022-11-09 03:55:00|36473.5|36453.5|36452.9|36432.9|36485.4|36465.4|36447.9|36427.9|40
1667966400000|2022-11-09 04:00:00|36451|36431|36400.4|36380.4|36455.4|36435.4|36395.4|36375.4|46
1667966700000|2022-11-09 04:05:00|36397.9|36377.9|36420.4|36400.4|36423.4|36403.4|36392.9|36372.9|30
1667967000000|2022-11-09 04:10:00|36420.9|36400.9|36427.4|36407.4|36435.4|36415.4|36415.4|36395.4|19
1667967300000|2022-11-09 04:15:00|36425.4|36405.4|36409.4|36389.4|36425.4|36405.4|36405.4|36385.4|28
1667967600000|2022-11-09 04:20:00|36409.9|36389.9|36414.4|36394.4|36416.9|36396.9|36397.4|36377.4|37
1667967900000|2022-11-09 04:25:00|36414.9|36394.9|36431.9|36411.9|36439.9|36419.9|36414.9|36394.9|32
1667968200000|2022-11-09 04:30:00|36429.9|36409.9|36447.4|36427.4|36467.4|36447.4|36426.9|36406.9|30
1667968500000|2022-11-09 04:35:00|36446.9|36426.9|36464.9|36444.9|36474.4|36454.4|36436.9|36416.9|46
1667968800000|2022-11-09 04:40:00|36462.4|36442.4|36472.4|36452.4|36477.4|36457.4|36449.9|36429.9|21
1667969100000|2022-11-09 04:45:00|36469.9|36449.9|36447.4|36427.4|36480.4|36460.4|36442.4|36422.4|13
1667969400000|2022-11-09 04:50:00|36449.4|36429.4|36430.4|36410.4|36452.4|36432.4|36427.4|36407.4|18
1667969700000|2022-11-09 04:55:00|36432.4|36412.4|36462.4|36442.4|36462.4|36442.4|36429.9|36409.9|17
1667970000000|2022-11-09 05:00:00|36464.4|36444.4|36447.4|36427.4|36464.4|36444.4|36417.4|36397.4|33
1667970300000|2022-11-09 05:05:00|36449.9|36429.9|36457.4|36437.4|36499.9|36479.9|36449.9|36429.9|30
1667970600000|2022-11-09 05:10:00|36454.9|36434.9|36459.9|36439.9|36482.4|36462.4|36447.4|36427.4|26
1667970900000|2022-11-09 05:15:00|36457.4|36437.4|36462.4|36442.4|36482.4|36462.4|36452.4|36432.4|28
1667971200000|2022-11-09 05:20:00|36459.9|36439.9|36432.4|36412.4|36459.9|36439.9|36394.9|36374.9|55
1667971500000|2022-11-09 05:25:00|36432.9|36412.9|36476.9|36456.9|36492.4|36472.4|36432.9|36412.9|55
1667971800000|2022-11-09 05:30:00|36477.4|36457.4|36532.4|36512.4|36549.9|36529.9|36472.9|36452.9|217
1667972100000|2022-11-09 05:35:00|36531.9|36511.9|36502.9|36482.9|36542.4|36522.4|36483.9|36463.9|115
1667972400000|2022-11-09 05:40:00|36502.4|36482.4|36489.9|36469.9|36502.4|36482.4|36477.9|36457.9|76
1667972700000|2022-11-09 05:45:00|36491.9|36471.9|36571.3|36551.3|36571.3|36551.3|36473.8|36453.8|191
1667973000000|2022-11-09 05:50:00|36569.4|36549.4|36727.9|36707.9|36727.9|36707.9|36564.4|36544.4|396
1667973300000|2022-11-09 05:55:00|36725.4|36705.4|36704.3|36684.3|36732.9|36712.9|36692.4|36672.4|216
1667973600000|2022-11-09 06:00:00|36704.9|36684.9|36647.4|36627.4|36730.4|36710.4|36629.9|36609.9|140
1667973900000|2022-11-09 06:05:00|36650.4|36630.4|36664.3|36644.3|36695.4|36675.4|36650.4|36630.4|88
1667974200000|2022-11-09 06:10:00|36667.4|36647.4|36632.9|36612.9|36667.4|36647.4|36616.8|36596.8|76
1667974500000|2022-11-09 06:15:00|36635.4|36615.4|36616.3|36596.3|36635.4|36615.4|36596.8|36576.8|63
1667974800000|2022-11-09 06:20:00|36615.8|36595.8|36656.8|36636.8|36664.3|36644.3|36609.3|36589.3|63
1667975100000|2022-11-09 06:25:00|36654.3|36634.3|36694.3|36674.3|36694.3|36674.3|36646.8|36626.8|89
1667975400000|2022-11-09 06:30:00|36691.8|36671.8|36687.3|36667.3|36711.3|36691.3|36676.3|36656.3|133
1667975700000|2022-11-09 06:35:00|36686.8|36666.8|36666.3|36646.3|36692.3|36672.3|36666.3|36646.3|88
1667976000000|2022-11-09 06:40:00|36671.3|36651.3|36836.3|36816.3|36836.3|36816.3|36666.8|36646.8|258
1667976300000|2022-11-09 06:45:00|36834.3|36814.3|36859.8|36839.8|36860.3|36840.3|36807.8|36787.8|326
1667976600000|2022-11-09 06:50:00|36860.3|36840.3|36838.3|36818.3|36918.8|36898.8|36832.3|36812.3|357
1667976900000|2022-11-09 06:55:00|36838.8|36818.8|36785.3|36765.3|36845.8|36825.8|36783.3|36763.3|158
1667977200000|2022-11-09 07:00:00|36785.8|36765.8|36823.3|36803.3|36831.3|36811.3|36780.8|36760.8|148
1667977500000|2022-11-09 07:05:00|36825.3|36805.3|36813.3|36793.3|36828.3|36808.3|36780.3|36760.3|90
1667977800000|2022-11-09 07:10:00|36815.3|36795.3|36821.8|36801.8|36858.3|36838.3|36812.8|36792.8|149
1667978100000|2022-11-09 07:15:00|36821.3|36801.3|36860.8|36840.8|36873.3|36853.3|36818.3|36798.3|143
1667978400000|2022-11-09 07:20:00|36860.3|36840.3|36763.3|36743.3|36866.3|36846.3|36755.8|36735.8|119
1667978700000|2022-11-09 07:25:00|36760.8|36740.8|36746.3|36726.3|36768.3|36748.3|36725.8|36705.8|176
1667979000000|2022-11-09 07:30:00|36748.3|36728.3|36773.8|36753.8|36776.3|36756.3|36746.3|36726.3|116
1667979300000|2022-11-09 07:35:00|36771.3|36751.3|36733.3|36713.3|36778.8|36758.8|36701.3|36681.3|84
1667979600000|2022-11-09 07:40:00|36728.3|36708.3|36670.8|36650.8|36728.3|36708.3|36663.3|36643.3|69
1667979900000|2022-11-09 07:45:00|36670.3|36650.3|36675.3|36655.3|36718.3|36698.3|36670.3|36650.3|51
1667980200000|2022-11-09 07:50:00|36676.3|36656.3|36685.8|36665.8|36693.3|36673.3|36657.8|36637.8|133
1667980500000|2022-11-09 07:55:00|36688.3|36668.3|36648.3|36628.3|36702.8|36682.8|36625.3|36605.3|126
1667980800000|2022-11-09 08:00:00|36648.8|36628.8|36708.3|36688.3|36819.8|36799.8|36645.3|36625.3|413
1667981100000|2022-11-09 08:05:00|36708.8|36688.8|36754.3|36734.3|36764.3|36744.3|36693.3|36673.3|86
1667981400000|2022-11-09 08:10:00|36751.8|36731.8|36684.8|36664.8|36769.3|36749.3|36661.3|36641.3|124
1667981700000|2022-11-09 08:15:00|36685.3|36665.3|36652.3|36632.3|36724.3|36704.3|36652.3|36632.3|93
1667982000000|2022-11-09 08:20:00|36654.3|36634.3|36637.3|36617.3|36668.8|36648.8|36596.8|36576.8|241
1667982300000|2022-11-09 08:25:00|36636.8|36616.8|36682.3|36662.3|36706.8|36686.8|36602.3|36582.3|75
1667982600000|2022-11-09 08:30:00|36684.3|36664.3|36662.3|36642.3|36718.8|36698.8|36639.3|36619.3|86
1667982900000|2022-11-09 08:35:00|36659.3|36639.3|36651.8|36631.8|36715.3|36695.3|36629.3|36609.3|123
1667983200000|2022-11-09 08:40:00|36651.3|36631.3|36619.3|36599.3|36674.3|36654.3|36619.3|36599.3|50
1667983500000|2022-11-09 08:45:00|36614.3|36594.3|36551.3|36531.3|36649.3|36629.3|36548.8|36528.8|138
1667983800000|2022-11-09 08:50:00|36551.8|36531.8|36557.3|36537.3|36607.3|36587.3|36551.8|36531.8|91
1667984100000|2022-11-09 08:55:00|36557.9|36537.9|36581.3|36561.3|36581.3|36561.3|36540.8|36520.8|139
1667984400000|2022-11-09 09:00:00|36581.8|36561.8|36570.3|36550.3|36613.4|36593.4|36559.8|36539.8|456
1667984700000|2022-11-09 09:05:00|36571.4|36551.4|36535.4|36515.4|36581.4|36561.4|36488.4|36468.4|321
1667985000000|2022-11-09 09:10:00|36534.9|36514.9|36491.9|36471.9|36579.4|36559.4|36488.4|36468.4|154
1667985300000|2022-11-09 09:15:00|36491.4|36471.4|36499.8|36479.8|36501.9|36481.9|36463.4|36443.4|262
1667985600000|2022-11-09 09:20:00|36500.3|36480.3|36575.8|36555.8|36603.3|36583.3|36500.3|36480.3|121
1667985900000|2022-11-09 09:25:00|36578.3|36558.3|36608.3|36588.3|36638.3|36618.3|36575.8|36555.8|81
1667986200000|2022-11-09 09:30:00|36607.8|36587.8|36593.3|36573.3|36618.3|36598.3|36570.3|36550.3|39
1667986500000|2022-11-09 09:35:00|36593.8|36573.8|36590.3|36570.3|36623.3|36603.3|36588.3|36568.3|72
1667986800000|2022-11-09 09:40:00|36593.3|36573.3|36633.3|36613.3|36633.3|36613.3|36580.8|36560.8|58
1667987100000|2022-11-09 09:45:00|36636.3|36616.3|36545.8|36525.8|36650.3|36630.3|36543.3|36523.3|130
1667987400000|2022-11-09 09:50:00|36548.3|36528.3|36545.3|36525.3|36573.3|36553.3|36540.3|36520.3|70
1667987700000|2022-11-09 09:55:00|36543.3|36523.3|36457.3|36437.3|36543.3|36523.3|36400.3|36380.3|324
1667988000000|2022-11-09 10:00:00|36457.8|36437.8|36494.8|36474.8|36504.3|36484.3|36452.3|36432.3|105
1667988300000|2022-11-09 10:05:00|36497.3|36477.3|36455.3|36435.3|36497.3|36477.3|36371.8|36351.8|276
1667988600000|2022-11-09 10:10:00|36454.8|36434.8|36444.3|36424.3|36466.3|36446.3|36436.3|36416.3|102
1667988900000|2022-11-09 10:15:00|36443.8|36423.8|36466.3|36446.3|36485.8|36465.8|36414.3|36394.3|90
1667989200000|2022-11-09 10:20:00|36465.8|36445.8|36452.8|36432.8|36483.8|36463.8|36447.8|36427.8|90
1667989500000|2022-11-09 10:25:00|36453.8|36433.8|36420.8|36400.8|36455.3|36435.3|36380.2|36360.2|142
1667989800000|2022-11-09 10:30:00|36422.7|36402.7|36425.2|36405.2|36447.7|36427.7|36410.2|36390.2|66
1667990100000|2022-11-09 10:35:00|36422.7|36402.7|36473.3|36453.3|36490.8|36470.8|36422.7|36402.7|90
1667990400000|2022-11-09 10:40:00|36470.2|36450.2|36513.8|36493.8|36523.8|36503.8|36470.2|36450.2|139
1667990700000|2022-11-09 10:45:00|36511.3|36491.3|36470.2|36450.2|36519.3|36499.3|36470.2|36450.2|44
1667991000000|2022-11-09 10:50:00|36469.7|36449.7|36500.7|36480.7|36507.7|36487.7|36461.3|36441.3|89
1667991300000|2022-11-09 10:55:00|36498.8|36478.8|36506.3|36486.3|36514.3|36494.3|36483.8|36463.8|33
1667991600000|2022-11-09 11:00:00|36508.8|36488.8|36502.7|36482.7|36525.7|36505.7|36495.7|36475.7|37
1667991900000|2022-11-09 11:05:00|36499.7|36479.7|36508.2|36488.2|36523.2|36503.2|36485.2|36465.2|63
1667992200000|2022-11-09 11:10:00|36510.2|36490.2|36508.2|36488.2|36523.2|36503.2|36487.7|36467.7|51
1667992500000|2022-11-09 11:15:00|36507.7|36487.7|36503.7|36483.7|36520.7|36500.7|36501.2|36481.2|39
1667992800000|2022-11-09 11:20:00|36503.2|36483.2|36448.2|36428.2|36513.2|36493.2|36438.7|36418.7|69
1667993100000|2022-11-09 11:25:00|36448.7|36428.7|36471.2|36451.2|36485.7|36465.7|36420.7|36400.7|109
1667993400000|2022-11-09 11:30:00|36470.7|36450.7|36463.7|36443.7|36481.2|36461.2|36446.2|36426.2|48
1667993700000|2022-11-09 11:35:00|36463.2|36443.2|36471.2|36451.2|36488.2|36468.2|36444.2|36424.2|80
1667994000000|2022-11-09 11:40:00|36469.2|36449.2|36436.2|36416.2|36471.2|36451.2|36433.2|36413.2|55
1667994300000|2022-11-09 11:45:00|36438.2|36418.2|36327.7|36307.7|36438.2|36418.2|36297.2|36277.2|244
1667994600000|2022-11-09 11:50:00|36328.2|36308.2|36333.2|36313.2|36346.2|36326.2|36295.7|36275.7|289
1667994900000|2022-11-09 11:55:00|36335.2|36315.2|36336.7|36316.7|36342.2|36322.2|36294.2|36274.2|403
1667995200000|2022-11-09 12:00:00|36337.2|36317.2|36324.2|36304.2|36351.7|36331.7|36317.2|36297.2|200
1667995500000|2022-11-09 12:05:00|36323.2|36303.2|36352.2|36332.2|36356.7|36336.7|36309.2|36289.2|135
1667995800000|2022-11-09 12:10:00|36351.7|36331.7|36339.2|36319.2|36354.2|36334.2|36326.7|36306.7|80
1667996100000|2022-11-09 12:15:00|36341.2|36321.2|36339.2|36319.2|36346.7|36326.7|36311.2|36291.2|77
1667996400000|2022-11-09 12:20:00|36341.7|36321.7|36247.2|36227.2|36344.2|36324.2|36242.2|36222.2|235
1667996700000|2022-11-09 12:25:00|36244.2|36224.2|36291.7|36271.7|36294.2|36274.2|36239.2|36219.2|212
1667997000000|2022-11-09 12:30:00|36293.7|36273.7|36372.7|36352.7|36377.7|36357.7|36279.2|36259.2|327
1667997300000|2022-11-09 12:35:00|36373.2|36353.2|36425.2|36405.2|36437.7|36417.7|36366.7|36346.7|358
1667997600000|2022-11-09 12:40:00|36435.2|36415.2|36422.7|36402.7|36450.2|36430.2|36422.7|36402.7|167
1667997900000|2022-11-09 12:45:00|36423.2|36403.2|36429.7|36409.7|36450.7|36430.7|36417.2|36397.2|164
1667998200000|2022-11-09 12:50:00|36432.2|36412.2|36423.7|36403.7|36441.2|36421.2|36420.7|36400.7|781
1667998500000|2022-11-09 12:55:00|36425.7|36405.7|36453.7|36433.7|36454.2|36434.2|36411.2|36391.2|347
1667998800000|2022-11-09 13:00:00|36454.7|36434.7|36506.7|36486.7|36506.7|36486.7|36442.2|36422.2|754
1667999100000|2022-11-09 13:05:00|36506.2|36486.2|36551.2|36531.2|36551.2|36531.2|36482.2|36462.2|304
1667999400000|2022-11-09 13:10:00|36553.7|36533.7|36478.1|36458.1|36556.7|36536.7|36465.6|36445.6|293
1667999700000|2022-11-09 13:15:00|36477.6|36457.6|36466.7|36446.7|36500.1|36480.1|36452.6|36432.6|416
1668000000000|2022-11-09 13:20:00|36469.7|36449.7|36407.7|36387.7|36504.2|36484.2|36397.2|36377.2|427
1668000300000|2022-11-09 13:25:00|36412.2|36392.2|36462.7|36442.7|36467.7|36447.7|36385.2|36365.2|222
1668000600000|2022-11-09 13:30:00|36462.2|36442.2|36547.2|36527.2|36554.1|36534.1|36457.7|36437.7|288
1668000900000|2022-11-09 13:35:00|36546.6|36526.6|36585.2|36565.2|36605.7|36585.7|36522.2|36502.2|440
1668001200000|2022-11-09 13:40:00|36585.7|36565.7|36635.2|36615.2|36650.7|36630.7|36562.7|36542.7|218
1668001500000|2022-11-09 13:45:00|36637.1|36617.1|36675.7|36655.7|36696.2|36676.2|36618.2|36598.2|875
1668001800000|2022-11-09 13:50:00|36673.2|36653.2|36635.2|36615.2|36678.2|36658.2|36619.7|36599.7|574
1668002100000|2022-11-09 13:55:00|36635.7|36615.7|36649.7|36629.7|36667.2|36647.2|36610.2|36590.2|146
1668002400000|2022-11-09 14:00:00|36647.7|36627.7|36685.7|36665.7|36700.7|36680.7|36631.7|36611.7|328
1668002700000|2022-11-09 14:05:00|36686.2|36666.2|36746.2|36726.2|36770.7|36750.7|36678.2|36658.2|545
1668003000000|2022-11-09 14:10:00|36745.7|36725.7|36886.2|36866.2|36954.2|36934.2|36741.2|36721.2|1056
1668003300000|2022-11-09 14:15:00|36888.7|36868.7|37042.7|37022.7|37042.7|37022.7|36851.7|36831.7|976
1668003600000|2022-11-09 14:20:00|37045.2|37025.2|36942.7|36922.7|37052.7|37032.7|36929.7|36909.7|1015
1668003900000|2022-11-09 14:25:00|36940.2|36920.2|36890.2|36870.2|36940.2|36920.2|36862.7|36842.7|723
1668004200000|2022-11-09 14:30:00|36892.2|36872.2|36791.2|36771.2|36912.7|36892.7|36741.7|36721.7|993
1668004500000|2022-11-09 14:35:00|36791.7|36771.7|36869.7|36849.7|36869.7|36849.7|36782.2|36762.2|795
1668004800000|2022-11-09 14:40:00|36872.2|36852.2|36935.7|36915.7|36940.2|36920.2|36869.7|36849.7|609
1668005100000|2022-11-09 14:45:00|36936.2|36916.2|36990.3|36970.3|37027.3|37007.3|36931.7|36911.7|1682
1668005400000|2022-11-09 14:50:00|36998.3|36978.3|37023.3|37003.3|37039.3|37019.3|36940.3|36920.3|1974
1668005700000|2022-11-09 14:55:00|37023.8|37003.8|37128.7|37108.7|37135.7|37115.7|37023.8|37003.8|1508
1668006000000|2022-11-09 15:00:00|37126.7|37106.7|37230.8|37210.8|37233.3|37213.3|37122.3|37102.3|945
1668006300000|2022-11-09 15:05:00|37233.3|37213.3|37345.3|37325.3|37345.3|37325.3|37213.3|37193.3|1292
1668006600000|2022-11-09 15:10:00|37342.8|37322.8|37237.2|37217.2|37356.3|37336.3|37225.3|37205.3|1647
1668006900000|2022-11-09 15:15:00|37235.2|37215.2|37259.2|37239.2|37287.8|37267.8|37201.8|37181.8|789
1668007200000|2022-11-09 15:20:00|37262.3|37242.3|37285.7|37265.7|37285.7|37265.7|37216.2|37196.2|790
1668007500000|2022-11-09 15:25:00|37285.2|37265.2|37227.2|37207.2|37312.7|37292.7|37185.2|37165.2|619
1668007800000|2022-11-09 15:30:00|37227.7|37207.7|37056.2|37036.2|37281.7|37261.7|36995.7|36975.7|1509
1668008100000|2022-11-09 15:35:00|37051.2|37031.2|37031.7|37011.7|37074.2|37054.2|36954.2|36934.2|1261
1668008400000|2022-11-09 15:40:00|37029.2|37009.2|36956.2|36936.2|37069.7|37049.7|36892.2|36872.2|1114
1668008700000|2022-11-09 15:45:00|36953.2|36933.2|36986.2|36966.2|37000.2|36980.2|36934.2|36914.2|705
1668009000000|2022-11-09 15:50:00|36988.2|36968.2|36804.2|36784.2|36991.7|36971.7|36786.7|36766.7|1295
1668009300000|2022-11-09 15:55:00|36803.7|36783.7|36774.2|36754.2|36830.7|36810.7|36729.2|36709.2|1303
1668009600000|2022-11-09 16:00:00|36776.7|36756.7|36821.1|36801.1|36871.6|36851.6|36771.7|36751.7|675
1668009900000|2022-11-09 16:05:00|36819.1|36799.1|36927.2|36907.2|36933.7|36913.7|36787.2|36767.2|625
1668010200000|2022-11-09 16:10:00|36926.2|36906.2|36879.6|36859.6|36926.2|36906.2|36870.1|36850.1|685
1668010500000|2022-11-09 16:15:00|36877.6|36857.6|36913.1|36893.1|36940.6|36920.6|36866.2|36846.2|736
1668010800000|2022-11-09 16:20:00|36912.6|36892.6|36877.2|36857.2|36913.6|36893.6|36819.2|36799.2|1227
1668011100000|2022-11-09 16:25:00|36877.7|36857.7|36886.7|36866.7|36906.7|36886.7|36858.2|36838.2|488
1668011400000|2022-11-09 16:30:00|36888.7|36868.7|36928.2|36908.2|36932.7|36912.7|36850.2|36830.2|340
1668011700000|2022-11-09 16:35:00|36927.7|36907.7|36912.7|36892.7|36947.2|36927.2|36899.7|36879.7|293
1668012000000|2022-11-09 16:40:00|36910.7|36890.7|36888.1|36868.1|36915.2|36895.2|36880.1|36860.1|277
1668012300000|2022-11-09 16:45:00|36890.6|36870.6|36840.1|36820.1|36893.1|36873.1|36827.6|36807.6|265
1668012600000|2022-11-09 16:50:00|36840.6|36820.6|36799.6|36779.6|36880.6|36860.6|36799.6|36779.6|399
1668012900000|2022-11-09 16:55:00|36797.6|36777.6|36797.1|36777.1|36807.1|36787.1|36747.1|36727.1|394
1668013200000|2022-11-09 17:00:00|36794.6|36774.6|36789.1|36769.1|36809.1|36789.1|36769.6|36749.6|201
1668013500000|2022-11-09 17:05:00|36789.6|36769.6|36729.1|36709.1|36796.6|36776.6|36708.6|36688.6|1015
1668013800000|2022-11-09 17:10:00|36731.1|36711.1|36728.6|36708.6|36751.1|36731.1|36713.6|36693.6|234
1668014100000|2022-11-09 17:15:00|36726.6|36706.6|36745.6|36725.6|36748.6|36728.6|36693.1|36673.1|253
1668014400000|2022-11-09 17:20:00|36742.6|36722.6|36724.1|36704.1|36769.1|36749.1|36724.1|36704.1|149
1668014700000|2022-11-09 17:25:00|36721.6|36701.6|36695.6|36675.6|36733.1|36713.1|36692.6|36672.6|938
1668015000000|2022-11-09 17:30:00|36695.1|36675.1|36780.6|36760.6|36783.1|36763.1|36692.6|36672.6|504
1668015300000|2022-11-09 17:35:00|36778.6|36758.6|36735.6|36715.6|36783.6|36763.6|36733.1|36713.1|247
1668015600000|2022-11-09 17:40:00|36736.6|36716.6|36724.6|36704.6|36758.6|36738.6|36709.1|36689.1|354
1668015900000|2022-11-09 17:45:00|36722.1|36702.1|36800.1|36780.1|36808.1|36788.1|36699.1|36679.1|463
1668016200000|2022-11-09 17:50:00|36800.6|36780.6|36866.1|36846.1|36871.6|36851.6|36791.6|36771.6|388
1668016500000|2022-11-09 17:55:00|36866.6|36846.6|36939|36919|36956.5|36936.5|36838.1|36818.1|3024
1668016800000|2022-11-09 18:00:00|36939.5|36919.5|36870|36850|36947.5|36927.5|36850|36830|758
1668017100000|2022-11-09 18:05:00|36872.5|36852.5|36872.5|36852.5|36883|36863|36835.5|36815.5|238
1668017400000|2022-11-09 18:10:00|36873|36853|36853|36833|36885|36865|36833.5|36813.5|108
1668017700000|2022-11-09 18:15:00|36852.5|36832.5|36814.5|36794.5|36852.5|36832.5|36814|36794|97
1668018000000|2022-11-09 18:20:00|36814|36794|36800|36780|36834|36814|36792|36772|150
1668018300000|2022-11-09 18:25:00|36798|36778|36773|36753|36802.5|36782.5|36762.5|36742.5|213
1668018600000|2022-11-09 18:30:00|36772.5|36752.5|36725|36705|36773|36753|36722.5|36702.5|127
1668018900000|2022-11-09 18:35:00|36724.5|36704.5|36682|36662|36724.5|36704.5|36677|36657|248
1668019200000|2022-11-09 18:40:00|36681.5|36661.5|36677|36657|36702.5|36682.5|36668|36648|181
1668019500000|2022-11-09 18:45:00|36677.5|36657.5|36767.5|36747.5|36770|36750|36672.5|36652.5|308
1668019800000|2022-11-09 18:50:00|36768|36748|36767|36747|36782.5|36762.5|36747.5|36727.5|120
1668020100000|2022-11-09 18:55:00|36765|36745|36742|36722|36770.5|36750.5|36717.5|36697.5|67
1668020400000|2022-11-09 19:00:00|36742.5|36722.5|36715|36695|36742.5|36722.5|36687.5|36667.5|56
1668020700000|2022-11-09 19:05:00|36714.5|36694.5|36720|36700|36727|36707|36702|36682|64
1668021000000|2022-11-09 19:10:00|36722|36702|36722.5|36702.5|36737|36717|36707.5|36687.5|63
1668021300000|2022-11-09 19:15:00|36722|36702|36699.5|36679.5|36722.5|36702.5|36692.5|36672.5|48
1668021600000|2022-11-09 19:20:00|36697.5|36677.5|36707|36687|36735|36715|36668|36648|172
1668021900000|2022-11-09 19:25:00|36706.5|36686.5|36702|36682|36722.5|36702.5|36692.5|36672.5|51
1668022200000|2022-11-09 19:30:00|36697.5|36677.5|36632.5|36612.5|36700|36680|36620|36600|69
1668022500000|2022-11-09 19:35:00|36630|36610|36591|36571|36630|36610|36577.5|36557.5|137
1668022800000|2022-11-09 19:40:00|36590.5|36570.5|36637.5|36617.5|36643|36623|36590|36570|94
1668023100000|2022-11-09 19:45:00|36635|36615|36615.5|36595.5|36652.5|36632.5|36603|36583|54
1668023400000|2022-11-09 19:50:00|36613|36593|36597.5|36577.5|36613|36593|36578|36558|107
1668023700000|2022-11-09 19:55:00|36597|36577|36613|36593|36617.5|36597.5|36582.5|36562.5|58
1668024000000|2022-11-09 20:00:00|36612.5|36592.5|36647.5|36627.5|36647.5|36627.5|36603|36583|34
1668024300000|2022-11-09 20:05:00|36649.5|36629.5|36676|36656|36689|36669|36647.5|36627.5|85
1668024600000|2022-11-09 20:10:00|36675.5|36655.5|36663.5|36643.5|36688|36668|36661.5|36641.5|14
1668024900000|2022-11-09 20:15:00|36664|36644|36689.4|36669.4|36693.9|36673.9|36659|36639|19
1668025200000|2022-11-09 20:20:00|36688.9|36668.9|36673.9|36653.9|36693.4|36673.4|36670.9|36650.9|22
1668025500000|2022-11-09 20:25:00|36674.4|36654.4|36693.9|36673.9|36695.9|36675.9|36673.9|36653.9|30
1668025800000|2022-11-09 20:30:00|36693.4|36673.4|36696.4|36676.4|36698.4|36678.4|36663.9|36643.9|27
1668026100000|2022-11-09 20:35:00|36695.9|36675.9|36696.4|36676.4|36708.4|36688.4|36688.9|36668.9|17
1668026400000|2022-11-09 20:40:00|36695.9|36675.9|36643.4|36623.4|36696.4|36676.4|36643.4|36623.4|58
1668026700000|2022-11-09 20:45:00|36643.9|36623.9|36628.4|36608.4|36653.9|36633.9|36618.4|36598.4|64
1668027000000|2022-11-09 20:50:00|36632.4|36612.4|36645.9|36625.9|36660.9|36640.9|36632.4|36612.4|58
1668027300000|2022-11-09 20:55:00|36645.4|36625.4|36658.4|36638.4|36666.4|36646.4|36635.9|36615.9|49
1668027600000|2022-11-09 21:00:00|36658.9|36638.9|36673.4|36653.4|36673.4|36653.4|36658.9|36638.9|37
1668027900000|2022-11-09 21:05:00|36670.9|36650.9|36662.9|36642.9|36673.4|36653.4|36660.9|36640.9|18
1668028200000|2022-11-09 21:10:00|36660.9|36640.9|36663.9|36643.9|36670.9|36650.9|36660.9|36640.9|15
1668028500000|2022-11-09 21:15:00|36663.4|36643.4|36644.4|36624.4|36668.4|36648.4|36643.9|36623.9|36
1668028800000|2022-11-09 21:20:00|36646.4|36626.4|36648.9|36628.9|36653.4|36633.4|36643.4|36623.4|11
1668029100000|2022-11-09 21:25:00|36648.4|36628.4|36672.9|36652.9|36672.9|36652.9|36643.9|36623.9|23
1668029400000|2022-11-09 21:30:00|36670.9|36650.9|36665.9|36645.9|36675.4|36655.4|36663.4|36643.4|29
1668029700000|2022-11-09 21:35:00|36667.9|36647.9|36662.9|36642.9|36668.4|36648.4|36658.4|36638.4|66
1668030000000|2022-11-09 21:40:00|36665.4|36645.4|36662.4|36642.4|36667.4|36647.4|36662.4|36642.4|13
1668030300000|2022-11-09 21:45:00|36662.9|36642.9|36665.4|36645.4|36670.4|36650.4|36654.9|36634.9|29
1668030600000|2022-11-09 21:50:00|36670.4|36650.4|36672.4|36652.4|36672.9|36652.9|36665.4|36645.4|42
1668030900000|2022-11-09 21:55:00|36674.4|36654.4|36693.9|36673.9|36706.9|36686.9|36667.4|36647.4|104
1668034800000|2022-11-09 23:00:00|36603.6|36583.6|36681.4|36661.4|36716.4|36696.4|36603.6|36583.6|46
1668035100000|2022-11-09 23:05:00|36683.4|36663.4|36685.9|36665.9|36689.3|36669.3|36666.3|36646.3|69
1668035400000|2022-11-09 23:10:00|36686.3|36666.3|36690.8|36670.8|36690.8|36670.8|36683.4|36663.4|15
1668035700000|2022-11-09 23:15:00|36688.8|36668.8|36668.3|36648.3|36691.3|36671.3|36668.3|36648.3|13
1668036000000|2022-11-09 23:20:00|36670.8|36650.8|36713.3|36693.3|36715.3|36695.3|36650.8|36630.8|30
1668036300000|2022-11-09 23:25:00|36715.3|36695.3|36710.3|36690.3|36720.8|36700.8|36710.3|36690.3|15
1668036600000|2022-11-09 23:30:00|36707.8|36687.8|36698.3|36678.3|36717.8|36697.8|36688.3|36668.3|112
1668036900000|2022-11-09 23:35:00|36700.8|36680.8|36673.3|36653.3|36715.8|36695.8|36673.3|36653.3|22
1668037200000|2022-11-09 23:40:00|36670.8|36650.8|36690.8|36670.8|36693.3|36673.3|36670.8|36650.8|17
1668037500000|2022-11-09 23:45:00|36688.8|36668.8|36705.8|36685.8|36710.8|36690.8|36688.3|36668.3|23
1668037800000|2022-11-09 23:50:00|36710.8|36690.8|36686.3|36666.3|36710.8|36690.8|36686.3|36666.3|14
1668038100000|2022-11-09 23:55:00|36688.8|36668.8|36681.3|36661.3|36698.8|36678.8|36678.8|36658.8|42
1668038400000|2022-11-10 00:00:00|36678.8|36658.8|36683.8|36663.8|36691.3|36671.3|36663.8|36643.8|24
1668038700000|2022-11-10 00:05:00|36684.3|36664.3|36706.3|36686.3|36713.8|36693.8|36683.8|36663.8|41
1668039000000|2022-11-10 00:10:00|36703.8|36683.8|36676.3|36656.3|36706.3|36686.3|36676.3|36656.3|27
1668039300000|2022-11-10 00:15:00|36673.8|36653.8|36696.8|36676.8|36699.3|36679.3|36671.3|36651.3|12
1668039600000|2022-11-10 00:20:00|36699.3|36679.3|36703.8|36683.8|36708.8|36688.8|36693.8|36673.8|15
1668039900000|2022-11-10 00:25:00|36706.3|36686.3|36711.3|36691.3|36716.3|36696.3|36706.3|36686.3|18
1668040200000|2022-11-10 00:30:00|36708.8|36688.8|36710.3|36690.3|36727.8|36707.8|36708.8|36688.8|80
1668040500000|2022-11-10 00:35:00|36708.3|36688.3|36757.8|36737.8|36757.8|36737.8|36707.8|36687.8|48
1668040800000|2022-11-10 00:40:00|36758.3|36738.3|36734.8|36714.8|36762.8|36742.8|36725.3|36705.3|77
1668041100000|2022-11-10 00:45:00|36729.8|36709.8|36723.3|36703.3|36734.8|36714.8|36720.8|36700.8|37
1668041400000|2022-11-10 00:50:00|36720.8|36700.8|36715.8|36695.8|36722.8|36702.8|36708.3|36688.3|29
1668041700000|2022-11-10 00:55:00|36713.8|36693.8|36708.8|36688.8|36718.3|36698.3|36705.8|36685.8|42
1668042000000|2022-11-10 01:00:00|36711.3|36691.3|36857.3|36837.3|36874.3|36854.3|36711.3|36691.3|430
1668042300000|2022-11-10 01:05:00|36854.3|36834.3|36874.8|36854.8|36930.8|36910.8|36847.3|36827.3|250
1668042600000|2022-11-10 01:10:00|36875.3|36855.3|36793.8|36773.8|36875.3|36855.3|36788.8|36768.8|261
1668042900000|2022-11-10 01:15:00|36793.3|36773.3|36823.8|36803.8|36826.3|36806.3|36773.3|36753.3|146
1668043200000|2022-11-10 01:20:00|36823.3|36803.3|36810.3|36790.3|36823.3|36803.3|36763.3|36743.3|156
1668043500000|2022-11-10 01:25:00|36810.8|36790.8|36843.8|36823.8|36871.8|36851.8|36810.8|36790.8|102
1668043800000|2022-11-10 01:30:00|36843.3|36823.3|36768.8|36748.8|36843.3|36823.3|36744.2|36724.2|152
1668044100000|2022-11-10 01:35:00|36771.3|36751.3|36768.8|36748.8|36803.8|36783.8|36737.8|36717.8|119
1668044400000|2022-11-10 01:40:00|36763.8|36743.8|36756.3|36736.3|36796.7|36776.7|36748.8|36728.8|71
1668044700000|2022-11-10 01:45:00|36753.8|36733.8|36733.7|36713.7|36753.8|36733.8|36721.2|36701.2|82
1668045000000|2022-11-10 01:50:00|36731.2|36711.2|36765.8|36745.8|36765.8|36745.8|36721.2|36701.2|55
1668045300000|2022-11-10 01:55:00|36767.8|36747.8|36738.2|36718.2|36777.8|36757.8|36715.7|36695.7|43
1668045600000|2022-11-10 02:00:00|36735.7|36715.7|36738.2|36718.2|36758.2|36738.2|36717.8|36697.8|74
1668045900000|2022-11-10 02:05:00|36738.7|36718.7|36673.2|36653.2|36738.7|36718.7|36612.8|36592.8|203
1668046200000|2022-11-10 02:10:00|36673.7|36653.7|36691.7|36671.7|36701.7|36681.7|36648.7|36628.7|85
1668046500000|2022-11-10 02:15:00|36689.2|36669.2|36678.7|36658.7|36715.7|36695.7|36633.2|36613.2|61
1668046800000|2022-11-10 02:20:00|36683.7|36663.7|36708.8|36688.8|36712.3|36692.3|36661.7|36641.7|102
1668047100000|2022-11-10 02:25:00|36709.8|36689.8|36741.8|36721.8|36754.3|36734.3|36692.3|36672.3|101
1668047400000|2022-11-10 02:30:00|36738.8|36718.8|36794.7|36774.7|36813.8|36793.8|36720.2|36700.2|133
1668047700000|2022-11-10 02:35:00|36794.3|36774.3|36805.2|36785.2|36805.2|36785.2|36758.8|36738.8|112
1668048000000|2022-11-10 02:40:00|36805.7|36785.7|36758.7|36738.7|36817.7|36797.7|36744.7|36724.7|92
1668048300000|2022-11-10 02:45:00|36759.2|36739.2|36722.2|36702.2|36762.7|36742.7|36709.7|36689.7|72
1668048600000|2022-11-10 02:50:00|36721.7|36701.7|36698.7|36678.7|36734.7|36714.7|36689.7|36669.7|84
1668048900000|2022-11-10 02:55:00|36698.2|36678.2|36773.7|36753.7|36776.2|36756.2|36696.7|36676.7|87
1668049200000|2022-11-10 03:00:00|36771.2|36751.2|36869.2|36849.2|36871.2|36851.2|36748.7|36728.7|133
1668049500000|2022-11-10 03:05:00|36871.2|36851.2|36828.7|36808.7|36879.7|36859.7|36818.7|36798.7|126
1668049800000|2022-11-10 03:10:00|36826.2|36806.2|36803.7|36783.7|36836.2|36816.2|36803.7|36783.7|65
1668050100000|2022-11-10 03:15:00|36803.2|36783.2|36826.2|36806.2|36844.2|36824.2|36801.2|36781.2|73
1668050400000|2022-11-10 03:20:00|36823.2|36803.2|36828.7|36808.7|36861.2|36841.2|36818.7|36798.7|122
1668050700000|2022-11-10 03:25:00|36831.2|36811.2|36806.2|36786.2|36831.2|36811.2|36796.2|36776.2|47
1668051000000|2022-11-10 03:30:00|36804.2|36784.2|36806.7|36786.7|36824.2|36804.2|36793.7|36773.7|41
1668051300000|2022-11-10 03:35:00|36806.2|36786.2|36819.7|36799.7|36819.7|36799.7|36801.7|36781.7|9
1668051600000|2022-11-10 03:40:00|36817.6|36797.6|36811.7|36791.7|36824.2|36804.2|36796.7|36776.7|30
1668051900000|2022-11-10 03:45:00|36816.2|36796.2|36841.7|36821.7|36844.2|36824.2|36809.2|36789.2|35
1668052200000|2022-11-10 03:50:00|36839.2|36819.2|36876.7|36856.7|36876.7|36856.7|36839.2|36819.2|59
1668052500000|2022-11-10 03:55:00|36877.1|36857.1|36863.7|36843.7|36887.1|36867.1|36859.2|36839.2|50
1668052800000|2022-11-10 04:00:00|36866.7|36846.7|36848.7|36828.7|36901.2|36881.2|36848.7|36828.7|48
1668053100000|2022-11-10 04:05:00|36846.2|36826.2|36843.7|36823.7|36846.2|36826.2|36830.7|36810.7|21
1668053400000|2022-11-10 04:10:00|36841.2|36821.2|36845.7|36825.7|36853.7|36833.7|36841.2|36821.2|16
1668053700000|2022-11-10 04:15:00|36846.2|36826.2|36813.7|36793.7|36859.1|36839.1|36813.7|36793.7|30
1668054000000|2022-11-10 04:20:00|36811.2|36791.2|36821.1|36801.1|36823.6|36803.6|36806.2|36786.2|15
1668054300000|2022-11-10 04:25:00|36821.6|36801.6|36818.6|36798.6|36838.6|36818.6|36818.6|36798.6|29
1668054600000|2022-11-10 04:30:00|36818.2|36798.2|36833.6|36813.6|36833.6|36813.6|36816.1|36796.1|14
1668054900000|2022-11-10 04:35:00|36831.6|36811.6|36843.6|36823.6|36861.6|36841.6|36828.6|36808.6|25
1668055200000|2022-11-10 04:40:00|36841.6|36821.6|36846.6|36826.6|36849.1|36829.1|36836.6|36816.6|9
1668055500000|2022-11-10 04:45:00|36844.6|36824.6|36839.6|36819.6|36851.6|36831.6|36836.6|36816.6|11
1668055800000|2022-11-10 04:50:00|36839.1|36819.1|36852.6|36832.6|36854.1|36834.1|36839.1|36819.1|12
1668056100000|2022-11-10 04:55:00|36854.6|36834.6|36881.6|36861.6|36884.1|36864.1|36851.6|36831.6|23
1668056400000|2022-11-10 05:00:00|36879.6|36859.6|36939.6|36919.6|36954.6|36934.6|36851.6|36831.6|95
1668056700000|2022-11-10 05:05:00|36932.1|36912.1|36944.6|36924.6|36957.6|36937.6|36904.6|36884.6|128
1668057000000|2022-11-10 05:10:00|36944.1|36924.1|36919.6|36899.6|36945.1|36925.1|36894.6|36874.6|19
1668057300000|2022-11-10 05:15:00|36920.1|36900.1|36899.1|36879.1|36934.6|36914.6|36899.1|36879.1|49
1668057600000|2022-11-10 05:20:00|36898.6|36878.6|36939.1|36919.1|36942.6|36922.6|36894.6|36874.6|86
1668057900000|2022-11-10 05:25:00|36934.6|36914.6|36969.6|36949.6|36975.1|36955.1|36904.6|36884.6|94
1668058200000|2022-11-10 05:30:00|36967.6|36947.6|36918.6|36898.6|36999.6|36979.6|36905.1|36885.1|203
1668058500000|2022-11-10 05:35:00|36914.6|36894.6|36919.6|36899.6|36964.6|36944.6|36910.1|36890.1|85
1668058800000|2022-11-10 05:40:00|36919.1|36899.1|36834.6|36814.6|36919.1|36899.1|36832.1|36812.1|142
1668059100000|2022-11-10 05:45:00|36832.1|36812.1|36877.1|36857.1|36887.6|36867.6|36832.1|36812.1|64
1668059400000|2022-11-10 05:50:00|36872.6|36852.6|36880.6|36860.6|36905.1|36885.1|36860.5|36840.5|67
1668059700000|2022-11-10 05:55:00|36881.6|36861.6|36905.1|36885.1|36914.6|36894.6|36878.6|36858.6|62
1668060000000|2022-11-10 06:00:00|36907.1|36887.1|37020|37000|37022.5|37002.5|36886.6|36866.6|237
1668060300000|2022-11-10 06:05:00|37025|37005|37048|37028|37077.1|37057.1|37004.6|36984.6|270
1668060600000|2022-11-10 06:10:00|37052.5|37032.5|37024.6|37004.6|37062.1|37042.1|36989.6|36969.6|202
1668060900000|2022-11-10 06:15:00|37027.1|37007.1|36942.1|36922.1|37044.6|37024.6|36939.6|36919.6|218
1668061200000|2022-11-10 06:20:00|36944.1|36924.1|36919.5|36899.5|36944.1|36924.1|36892|36872|113
1668061500000|2022-11-10 06:25:00|36917|36897|36924.1|36904.1|36939.5|36919.5|36904.5|36884.5|98
1668061800000|2022-11-10 06:30:00|36926.6|36906.6|36891.6|36871.6|36934.5|36914.5|36882|36862|105
1668062100000|2022-11-10 06:35:00|36892|36872|36938.6|36918.6|36939.1|36919.1|36892|36872|85
1668062400000|2022-11-10 06:40:00|36936.1|36916.1|36963.6|36943.6|36978.6|36958.6|36918.6|36898.6|95
1668062700000|2022-11-10 06:45:00|36964|36944|36986.1|36966.1|37031.5|37011.5|36961.1|36941.1|146
1668063000000|2022-11-10 06:50:00|36983.6|36963.6|36954.6|36934.6|36986.1|36966.1|36932.6|36912.6|129
1668063300000|2022-11-10 06:55:00|36952.6|36932.6|36969.6|36949.6|36992.6|36972.6|36942.6|36922.6|119
1668063600000|2022-11-10 07:00:00|36967.6|36947.6|36922.6|36902.6|36967.6|36947.6|36921.6|36901.6|94
1668063900000|2022-11-10 07:05:00|36922.1|36902.1|36914.6|36894.6|36932.6|36912.6|36902.1|36882.1|47
1668064200000|2022-11-10 07:10:00|36915.6|36895.6|36909.6|36889.6|36922.6|36902.6|36874.6|36854.6|74
1668064500000|2022-11-10 07:15:00|36912.6|36892.6|36915.6|36895.6|36951|36931|36908.5|36888.5|85
1668064800000|2022-11-10 07:20:00|36916|36896|36840.1|36820.1|36916|36896|36817.1|36797.1|151
1668065100000|2022-11-10 07:25:00|36840.6|36820.6|36787.6|36767.6|36865.1|36845.1|36775.5|36755.5|107
1668065400000|2022-11-10 07:30:00|36790.5|36770.5|36762.6|36742.6|36820.1|36800.1|36750.5|36730.5|160
1668065700000|2022-11-10 07:35:00|36765.1|36745.1|36725.5|36705.5|36790.5|36770.5|36722.6|36702.6|126
1668066000000|2022-11-10 07:40:00|36725.1|36705.1|36783.5|36763.5|36783.5|36763.5|36715.5|36695.5|136
1668066300000|2022-11-10 07:45:00|36781|36761|36748.5|36728.5|36791|36771|36741|36721|85
1668066600000|2022-11-10 07:50:00|36746|36726|36719|36699|36751.5|36731.5|36718.5|36698.5|59
1668066900000|2022-11-10 07:55:00|36718.5|36698.5|36744.5|36724.5|36766.5|36746.5|36718.5|36698.5|78
1668067200000|2022-11-10 08:00:00|36739.5|36719.5|36812|36792|36860|36840|36717.5|36697.5|195
1668067500000|2022-11-10 08:05:00|36812.5|36792.5|36834.5|36814.5|36872|36852|36809.5|36789.5|132
1668067800000|2022-11-10 08:10:00|36839.5|36819.5|36800.4|36780.4|36849.5|36829.5|36759.5|36739.5|94
1668068100000|2022-11-10 08:15:00|36802.5|36782.5|36809.5|36789.5|36832|36812|36787|36767|76
1668068400000|2022-11-10 08:20:00|36807|36787|36724.5|36704.5|36824.5|36804.5|36694.5|36674.5|171
1668068700000|2022-11-10 08:25:00|36725|36705|36746|36726|36782|36762|36721.5|36701.5|99
1668069000000|2022-11-10 08:30:00|36743.5|36723.5|36706.5|36686.5|36743.5|36723.5|36668.5|36648.5|146
1668069300000|2022-11-10 08:35:00|36704.5|36684.5|36731.5|36711.5|36732|36712|36678.5|36658.5|124
1668069600000|2022-11-10 08:40:00|36729|36709|36754.9|36734.9|36772|36752|36711|36691|107
1668069900000|2022-11-10 08:45:00|36751.5|36731.5|36707|36687|36757|36737|36699.5|36679.5|74
1668070200000|2022-11-10 08:50:00|36709.5|36689.5|36662.5|36642.5|36709.5|36689.5|36621|36601|151
1668070500000|2022-11-10 08:55:00|36663|36643|36669.5|36649.5|36689|36669|36634|36614|166
1668070800000|2022-11-10 09:00:00|36666.5|36646.5|36545|36525|36667.5|36647.5|36492|36472|430
1668071100000|2022-11-10 09:05:00|36548|36528|36517.5|36497.5|36565.5|36545.5|36517.5|36497.5|217
1668071400000|2022-11-10 09:10:00|36519.5|36499.5|36542.5|36522.5|36560|36540|36495|36475|202
1668071700000|2022-11-10 09:15:00|36545|36525|36535.5|36515.5|36547.5|36527.5|36510.5|36490.5|187
1668072000000|2022-11-10 09:20:00|36537.5|36517.5|36570|36550|36577.5|36557.5|36537.5|36517.5|189
1668072300000|2022-11-10 09:25:00|36572.5|36552.5|36562.5|36542.5|36604|36584|36547.5|36527.5|104
1668072600000|2022-11-10 09:30:00|36565|36545|36619.5|36599.5|36625.5|36605.5|36565|36545|115
1668072900000|2022-11-10 09:35:00|36620|36600|36664.5|36644.5|36697.5|36677.5|36612.5|36592.5|106
1668073200000|2022-11-10 09:40:00|36662.5|36642.5|36670.9|36650.9|36678.4|36658.4|36640|36620|227
1668073500000|2022-11-10 09:45:00|36673|36653|36620.5|36600.5|36678|36658|36615.9|36595.9|99
1668073800000|2022-11-10 09:50:00|36620.9|36600.9|36637.5|36617.5|36645|36625|36620.5|36600.5|63
1668074100000|2022-11-10 09:55:00|36639.5|36619.5|36581.5|36561.5|36643|36623|36581.5|36561.5|135
1668074400000|2022-11-10 10:00:00|36579.5|36559.5|36568|36548|36597|36577|36554|36534|148
1668074700000|2022-11-10 10:05:00|36563.5|36543.5|36568.5|36548.5|36576|36556|36555.5|36535.5|58
1668075000000|2022-11-10 10:10:00|36568|36548|36507|36487|36568|36548|36504|36484|206
1668075300000|2022-11-10 10:15:00|36509.5|36489.5|36421|36401|36511.5|36491.5|36388.5|36368.5|538
1668075600000|2022-11-10 10:20:00|36418.5|36398.5|36320.5|36300.5|36418.5|36398.5|36300.5|36280.5|352
1668075900000|2022-11-10 10:25:00|36318|36298|36345.5|36325.5|36345.5|36325.5|36246|36226|349
1668076200000|2022-11-10 10:30:00|36343|36323|36387.1|36367.1|36458|36438|36342.5|36322.5|591
1668076500000|2022-11-10 10:35:00|36386.6|36366.6|36407.5|36387.5|36418|36398|36360.5|36340.5|196
1668076800000|2022-11-10 10:40:00|36405.5|36385.5|36390.5|36370.5|36418|36398|36384.6|36364.6|60
1668077100000|2022-11-10 10:45:00|36393|36373|36360.5|36340.5|36397.5|36377.5|36360.5|36340.5|194
1668077400000|2022-11-10 10:50:00|36363|36343|36369|36349|36384|36364|36358|36338|221
1668077700000|2022-11-10 10:55:00|36368.5|36348.5|36497.4|36477.4|36497.4|36477.4|36363.5|36343.5|315
1668078000000|2022-11-10 11:00:00|36497|36477|36441.5|36421.5|36645.9|36625.9|36389|36369|1401
1668078300000|2022-11-10 11:05:00|36436.5|36416.5|36397.4|36377.4|36444|36424|36377.4|36357.4|203
1668078600000|2022-11-10 11:10:00|36400.4|36380.4|36384.9|36364.9|36412.9|36392.9|36357.4|36337.4|270
1668078900000|2022-11-10 11:15:00|36385.4|36365.4|36422.4|36402.4|36422.9|36402.9|36385.4|36365.4|102
1668079200000|2022-11-10 11:20:00|36422.9|36402.9|36459.9|36439.9|36459.9|36439.9|36414.9|36394.9|141
1668079500000|2022-11-10 11:25:00|36461.9|36441.9|36469.9|36449.9|36504.4|36484.4|36459.9|36439.9|138
1668079800000|2022-11-10 11:30:00|36472.4|36452.4|36437.4|36417.4|36479.9|36459.9|36414.9|36394.9|98
1668080100000|2022-11-10 11:35:00|36437.9|36417.9|36502.4|36482.4|36539.9|36519.9|36432.4|36412.4|165
1668080400000|2022-11-10 11:40:00|36501.9|36481.9|36491.4|36471.4|36512.4|36492.4|36475.9|36455.9|158
1668080700000|2022-11-10 11:45:00|36493.4|36473.4|36473.3|36453.3|36533.9|36513.9|36473.3|36453.3|601
1668081000000|2022-11-10 11:50:00|36476.3|36456.3|36518.8|36498.8|36518.8|36498.8|36473.3|36453.3|108
1668081300000|2022-11-10 11:55:00|36521.3|36501.3|36516.2|36496.2|36546.7|36526.7|36506.2|36486.2|156
1668081600000|2022-11-10 12:00:00|36516.7|36496.7|36536.2|36516.2|36541.7|36521.7|36506.2|36486.2|72
1668081900000|2022-11-10 12:05:00|36536.7|36516.7|36536.2|36516.2|36573.7|36553.7|36511.2|36491.2|226
1668082200000|2022-11-10 12:10:00|36536.7|36516.7|36533.3|36513.3|36561.2|36541.2|36531.2|36511.2|255
1668082500000|2022-11-10 12:15:00|36533.7|36513.7|36504.3|36484.3|36538.3|36518.3|36496.8|36476.8|216
1668082800000|2022-11-10 12:20:00|36504.8|36484.8|36517.3|36497.3|36524.8|36504.8|36502.8|36482.8|57
1668083100000|2022-11-10 12:25:00|36520.3|36500.3|36516.8|36496.8|36539.3|36519.3|36512.3|36492.3|89
1668083400000|2022-11-10 12:30:00|36519.3|36499.3|36607.8|36587.8|36608.2|36588.2|36516.8|36496.8|171
1668083700000|2022-11-10 12:35:00|36600.3|36580.3|36624.8|36604.8|36637.8|36617.8|36572.3|36552.3|263
1668084000000|2022-11-10 12:40:00|36622.8|36602.8|36656.2|36636.2|36663.2|36643.2|36605.7|36585.7|470
1668084300000|2022-11-10 12:45:00|36658.2|36638.2|36676.2|36656.2|36678.7|36658.7|36652.2|36632.2|208
1668084600000|2022-11-10 12:50:00|36671.2|36651.2|36680.2|36660.2|36723.2|36703.2|36661.2|36641.2|305
1668084900000|2022-11-10 12:55:00|36680.7|36660.7|36752.7|36732.7|36768.2|36748.2|36677.7|36657.7|211
1668085200000|2022-11-10 13:00:00|36755.2|36735.2|36775.8|36755.8|36801.2|36781.2|36741.8|36721.8|578
1668085500000|2022-11-10 13:05:00|36775.3|36755.3|36803.3|36783.3|36846.3|36826.3|36760.3|36740.3|399
1668085800000|2022-11-10 13:10:00|36805.8|36785.8|36840.8|36820.8|36850.8|36830.8|36783.3|36763.3|342
1668086100000|2022-11-10 13:15:00|36841.3|36821.3|36896.3|36876.3|36915.8|36895.8|36814.9|36794.9|377
1668086400000|2022-11-10 13:20:00|36894.3|36874.3|36879.9|36859.9|36912.4|36892.4|36860.3|36840.3|854
1668086700000|2022-11-10 13:25:00|36877.4|36857.4|36820.4|36800.4|36894.9|36874.9|36817.9|36797.9|626
1668087000000|2022-11-10 13:30:00|36820.9|36800.9|37392.5|37372.5|37421.7|37401.7|36820.4|36800.4|3857
1668087300000|2022-11-10 13:35:00|37390|37370|37449.3|37429.3|37528.8|37508.8|37363.5|37343.5|2379
1668087600000|2022-11-10 13:40:00|37444.8|37424.8|37512.8|37492.8|37522.8|37502.8|37372.9|37352.9|1933
1668087900000|2022-11-10 13:45:00|37515.3|37495.3|37563.9|37543.9|37665.3|37645.3|37514.8|37494.8|1943
1668088200000|2022-11-10 13:50:00|37559.4|37539.4|37440|37420|37581.9|37561.9|37427|37407|1214
1668088500000|2022-11-10 13:55:00|37438|37418|37449.5|37429.5|37473|37453|37327.5|37307.5|792
1668088800000|2022-11-10 14:00:00|37450|37430|37431|37411|37499.6|37479.6|37350.1|37330.1|814
1668089100000|2022-11-10 14:05:00|37426|37406|37489.5|37469.5|37496.5|37476.5|37387.6|37367.6|540
1668089400000|2022-11-10 14:10:00|37491.5|37471.5|37545.9|37525.9|37560.9|37540.9|37451|37431|522
1668089700000|2022-11-10 14:15:00|37545.4|37525.4|37541.4|37521.4|37554.4|37534.4|37478.4|37458.4|495
1668090000000|2022-11-10 14:20:00|37543.9|37523.9|37519.8|37499.8|37544.4|37524.4|37471.4|37451.4|314
1668090300000|2022-11-10 14:25:00|37516.9|37496.9|37529.4|37509.4|37575.3|37555.3|37500.3|37480.3|427
1668090600000|2022-11-10 14:30:00|37529.8|37509.8|37563.9|37543.9|37604.4|37584.4|37513.4|37493.4|726
1668090900000|2022-11-10 14:35:00|37568.4|37548.4|37578.9|37558.9|37677.3|37657.3|37543.4|37523.4|738
1668091200000|2022-11-10 14:40:00|37581.4|37561.4|37552|37532|37610.4|37590.4|37513.4|37493.4|665
1668091500000|2022-11-10 14:45:00|37554.5|37534.5|37796.7|37776.7|37827.8|37807.8|37552.4|37532.4|1521
1668091800000|2022-11-10 14:50:00|37798.8|37778.8|37711.8|37691.8|37811.7|37791.7|37686.8|37666.8|799
1668092100000|2022-11-10 14:55:00|37720.3|37700.3|37714.8|37694.8|37730.3|37710.3|37678.4|37658.4|437
1668092400000|2022-11-10 15:00:00|37715.3|37695.3|37688.9|37668.9|37762.8|37742.8|37655.4|37635.4|511
1668092700000|2022-11-10 15:05:00|37692.9|37672.9|37764.8|37744.8|37793.3|37773.3|37673.9|37653.9|563
1668093000000|2022-11-10 15:10:00|37767.3|37747.3|37692.3|37672.3|37790.8|37770.8|37692.3|37672.3|675
1668093300000|2022-11-10 15:15:00|37694.3|37674.3|37698.8|37678.8|37709.3|37689.3|37642.3|37622.3|527
1668093600000|2022-11-10 15:20:00|37696.8|37676.8|37687.3|37667.3|37731.8|37711.8|37664.8|37644.8|612
1668093900000|2022-11-10 15:25:00|37689.8|37669.8|37663.8|37643.8|37689.8|37669.8|37625.3|37605.3|444
1668094200000|2022-11-10 15:30:00|37665.9|37645.9|37632.3|37612.3|37686.3|37666.3|37619.3|37599.3|490
1668094500000|2022-11-10 15:35:00|37634.3|37614.3|37602.3|37582.3|37666.3|37646.3|37593.3|37573.3|504
1668094800000|2022-11-10 15:40:00|37601.8|37581.8|37648.8|37628.8|37679.3|37659.3|37584.3|37564.3|248
1668095100000|2022-11-10 15:45:00|37649.3|37629.3|37649.8|37629.8|37674.8|37654.8|37629.8|37609.8|211
1668095400000|2022-11-10 15:50:00|37649.3|37629.3|37662.9|37642.9|37673.8|37653.8|37643.3|37623.3|261
1668095700000|2022-11-10 15:55:00|37660.4|37640.4|37751.3|37731.3|37766.8|37746.8|37647.9|37627.9|518
1668096000000|2022-11-10 16:00:00|37750.8|37730.8|37761.3|37741.3|37778.3|37758.3|37718.3|37698.3|386
1668096300000|2022-11-10 16:05:00|37763.3|37743.3|37692.4|37672.4|37798.8|37778.8|37678.3|37658.3|452
1668096600000|2022-11-10 16:10:00|37688.3|37668.3|37743.3|37723.3|37756.3|37736.3|37685.8|37665.8|264
1668096900000|2022-11-10 16:15:00|37747.8|37727.8|37631.4|37611.4|37749.9|37729.9|37623.4|37603.4|416
1668097200000|2022-11-10 16:20:00|37630.9|37610.9|37620.5|37600.5|37688.4|37668.4|37614.5|37594.5|590
1668097500000|2022-11-10 16:25:00|37620|37600|37641.4|37621.4|37658|37638|37596.4|37576.4|487
1668097800000|2022-11-10 16:30:00|37638.9|37618.9|37744.4|37724.4|37745.9|37725.9|37635.9|37615.9|447
1668098100000|2022-11-10 16:35:00|37746.4|37726.4|37761.4|37741.4|37766.4|37746.4|37705.4|37685.4|435
1668098400000|2022-11-10 16:40:00|37761.9|37741.9|37698.9|37678.9|37764.4|37744.4|37698.4|37678.4|287
1668098700000|2022-11-10 16:45:00|37698.4|37678.4|37624.8|37604.8|37711.9|37691.9|37624.8|37604.8|362
1668099000000|2022-11-10 16:50:00|37624.4|37604.4|37631.4|37611.4|37658.9|37638.9|37618.4|37598.4|230
1668099300000|2022-11-10 16:55:00|37630.9|37610.9|37665.9|37645.9|37670.9|37650.9|37628.9|37608.9|364
1668099600000|2022-11-10 17:00:00|37666.4|37646.4|37657.9|37637.9|37673.4|37653.4|37628.4|37608.4|259
1668099900000|2022-11-10 17:05:00|37657.4|37637.4|37630.4|37610.4|37670.4|37650.4|37621.4|37601.4|184
1668100200000|2022-11-10 17:10:00|37628.4|37608.4|37641.4|37621.4|37666.8|37646.8|37620.4|37600.4|696
1668100500000|2022-11-10 17:15:00|37641.8|37621.8|37576.8|37556.8|37649.3|37629.3|37561.8|37541.8|271
1668100800000|2022-11-10 17:20:00|37576.4|37556.4|37509.5|37489.5|37576.8|37556.8|37482|37462|439
1668101100000|2022-11-10 17:25:00|37509|37489|37486|37466|37526.5|37506.5|37453|37433|539
1668101400000|2022-11-10 17:30:00|37484|37464|37457.1|37437.1|37484|37464|37394.6|37374.6|790
1668101700000|2022-11-10 17:35:00|37456.6|37436.6|37436.6|37416.6|37456.6|37436.6|37416.6|37396.6|448
1668102000000|2022-11-10 17:40:00|37437.1|37417.1|37448.1|37428.1|37450.6|37430.6|37406.6|37386.6|486
1668102300000|2022-11-10 17:45:00|37445.6|37425.6|37430.6|37410.6|37448.1|37428.1|37401.1|37381.1|499
1668102600000|2022-11-10 17:50:00|37428.1|37408.1|37490.2|37470.2|37506.6|37486.6|37428.1|37408.1|511
1668102900000|2022-11-10 17:55:00|37486.1|37466.1|37509.6|37489.6|37531.6|37511.6|37451.1|37431.1|2458
1668103200000|2022-11-10 18:00:00|37508.6|37488.6|37572.1|37552.1|37606.1|37586.1|37491.6|37471.6|667
1668103500000|2022-11-10 18:05:00|37571.6|37551.6|37654.6|37634.6|37654.6|37634.6|37561.6|37541.6|250
1668103800000|2022-11-10 18:10:00|37656.6|37636.6|37684.5|37664.5|37699.1|37679.1|37656.6|37636.6|206
1668104100000|2022-11-10 18:15:00|37685|37665|37687|37667|37699.5|37679.5|37667|37647|173
1668104400000|2022-11-10 18:20:00|37687.5|37667.5|37638.6|37618.6|37692|37672|37631.1|37611.1|367
1668104700000|2022-11-10 18:25:00|37638.1|37618.1|37648.1|37628.1|37658.1|37638.1|37621.1|37601.1|131
1668105000000|2022-11-10 18:30:00|37646.1|37626.1|37608.1|37588.1|37658.6|37638.6|37576.1|37556.1|174
1668105300000|2022-11-10 18:35:00|37605.6|37585.6|37605.6|37585.6|37613.1|37593.1|37577.6|37557.6|442
1668105600000|2022-11-10 18:40:00|37604.7|37584.7|37646.1|37626.1|37656.6|37636.6|37598.1|37578.1|91
1668105900000|2022-11-10 18:45:00|37646.6|37626.6|37658.6|37638.6|37679.1|37659.1|37637.6|37617.6|76
1668106200000|2022-11-10 18:50:00|37656.6|37636.6|37659|37639|37662.6|37642.6|37618.1|37598.1|82
1668106500000|2022-11-10 18:55:00|37658.6|37638.6|37635.6|37615.6|37678.1|37658.1|37633.6|37613.6|155
1668106800000|2022-11-10 19:00:00|37633.6|37613.6|37592|37572|37651.1|37631.1|37569.5|37549.5|236
1668107100000|2022-11-10 19:05:00|37592.5|37572.5|37624|37604|37626.1|37606.1|37571.5|37551.5|127
1668107400000|2022-11-10 19:10:00|37626.1|37606.1|37626.1|37606.1|37626.5|37606.5|37596.5|37576.5|42
1668107700000|2022-11-10 19:15:00|37626.5|37606.5|37612|37592|37643.1|37623.1|37612|37592|47
1668108000000|2022-11-10 19:20:00|37614.5|37594.5|37631.5|37611.5|37634|37614|37601.5|37581.5|48
1668108300000|2022-11-10 19:25:00|37629|37609|37657|37637|37668.6|37648.6|37628.6|37608.6|56
1668108600000|2022-11-10 19:30:00|37656.5|37636.5|37641.5|37621.5|37666.5|37646.5|37626.5|37606.5|75
1668108900000|2022-11-10 19:35:00|37642|37622|37664|37644|37667|37647|37641.5|37621.5|35
1668109200000|2022-11-10 19:40:00|37663.5|37643.5|37649.5|37629.5|37671.5|37651.5|37646.5|37626.5|31
1668109500000|2022-11-10 19:45:00|37647|37627|37667|37647|37694.5|37674.5|37639|37619|90
1668109800000|2022-11-10 19:50:00|37666.5|37646.5|37681|37661|37686.5|37666.5|37661.5|37641.5|37
1668110100000|2022-11-10 19:55:00|37680.6|37660.6|37691.5|37671.5|37693.5|37673.5|37678.5|37658.5|24
1668110400000|2022-11-10 20:00:00|37692|37672|37671.5|37651.5|37694.5|37674.5|37662|37642|47
1668110700000|2022-11-10 20:05:00|37671|37651|37686.5|37666.5|37686.5|37666.5|37662|37642|48
1668111000000|2022-11-10 20:10:00|37682|37662|37694.5|37674.5|37699|37679|37682|37662|26
1668111300000|2022-11-10 20:15:00|37698.5|37678.5|37697|37677|37699.5|37679.5|37684.5|37664.5|63
1668111600000|2022-11-10 20:20:00|37697.4|37677.4|37692.4|37672.4|37699.5|37679.5|37686.5|37666.5|64
1668111900000|2022-11-10 20:25:00|37689.5|37669.5|37684.5|37664.5|37692|37672|37668.5|37648.5|38
1668112200000|2022-11-10 20:30:00|37683.5|37663.5|37684.5|37664.5|37696|37676|37677|37657|37
1668112500000|2022-11-10 20:35:00|37687|37667|37700.4|37680.4|37700.4|37680.4|37684.5|37664.5|71
1668112800000|2022-11-10 20:40:00|37695.4|37675.4|37699.9|37679.9|37712.4|37692.4|37687.9|37667.9|65
1668113100000|2022-11-10 20:45:00|37697.4|37677.4|37697.9|37677.9|37702.4|37682.4|37684.9|37664.9|29
1668113400000|2022-11-10 20:50:00|37698.4|37678.4|37722.4|37702.4|37727.9|37707.9|37698.4|37678.4|44
1668113700000|2022-11-10 20:55:00|37722.9|37702.9|37732.9|37712.9|37734.9|37714.9|37704.9|37684.9|95
1668114000000|2022-11-10 21:00:00|37732.4|37712.4|37741.3|37721.3|37753.3|37733.3|37728.3|37708.3|159
1668114300000|2022-11-10 21:05:00|37743.8|37723.8|37778.3|37758.3|37778.8|37758.8|37743.8|37723.8|38
1668114600000|2022-11-10 21:10:00|37780.4|37760.4|37727.9|37707.9|37783.3|37763.3|37727.9|37707.9|80
1668114900000|2022-11-10 21:15:00|37725.8|37705.8|37702.4|37682.4|37729.9|37709.9|37700.4|37680.4|56
1668115200000|2022-11-10 21:20:00|37705.4|37685.4|37722.9|37702.9|37722.9|37702.9|37702.4|37682.4|40
1668115500000|2022-11-10 21:25:00|37723.3|37703.3|37725.4|37705.4|37749.9|37729.9|37722.4|37702.4|76
1668115800000|2022-11-10 21:30:00|37724.9|37704.9|37702.4|37682.4|37725.4|37705.4|37702.4|37682.4|39
1668116100000|2022-11-10 21:35:00|37702.8|37682.8|37697.8|37677.8|37705.3|37685.3|37697.8|37677.8|27
1668116400000|2022-11-10 21:40:00|37695.3|37675.3|37710.3|37690.3|37717.4|37697.4|37690.3|37670.3|33
1668116700000|2022-11-10 21:45:00|37705.3|37685.3|37704.9|37684.9|37705.3|37685.3|37695.8|37675.8|26
1668117000000|2022-11-10 21:50:00|37707.4|37687.4|37705.3|37685.3|37715.3|37695.3|37704.9|37684.9|21
1668117300000|2022-11-10 21:55:00|37710.3|37690.3|37696.9|37676.9|37710.3|37690.3|37692.8|37672.8|31
1668121200000|2022-11-10 23:00:00|37696.5|37676.5|37680.3|37660.3|37707.6|37687.6|37673.3|37653.3|52
1668121500000|2022-11-10 23:05:00|37683.3|37663.3|37677.8|37657.8|37697.8|37677.8|37663.3|37643.3|51
1668121800000|2022-11-10 23:10:00|37675.3|37655.3|37664.6|37644.6|37675.3|37655.3|37661.7|37641.7|44
1668122100000|2022-11-10 23:15:00|37666.7|37646.7|37689.6|37669.6|37691.7|37671.7|37666.7|37646.7|10
1668122400000|2022-11-10 23:20:00|37689.2|37669.2|37686.7|37666.7|37701.2|37681.2|37681.7|37661.7|11
1668122700000|2022-11-10 23:25:00|37684.2|37664.2|37676.7|37656.7|37693.7|37673.7|37666.7|37646.7|11
1668123000000|2022-11-10 23:30:00|37674.2|37654.2|37678.7|37658.7|37681.7|37661.7|37669.2|37649.2|10
1668123300000|2022-11-10 23:35:00|37681.2|37661.2|37671.7|37651.7|37681.2|37661.2|37671.2|37651.2|8
1668123600000|2022-11-10 23:40:00|37672.1|37652.1|37654.2|37634.2|37674.2|37654.2|37646.7|37626.7|31
1668123900000|2022-11-10 23:45:00|37656.7|37636.7|37641.7|37621.7|37659.2|37639.2|37636.7|37616.7|20
1668124200000|2022-11-10 23:50:00|37639.6|37619.6|37654.1|37634.1|37654.1|37634.1|37631.7|37611.7|22
1668124500000|2022-11-10 23:55:00|37656.6|37636.6|37636.6|37616.6|37664.1|37644.1|37636.6|37616.6|17
1668124800000|2022-11-11 00:00:00|37637.1|37617.1|37629.1|37609.1|37651.6|37631.6|37621.6|37601.6|24
1668125100000|2022-11-11 00:05:00|37629.6|37609.6|37641.6|37621.6|37646.6|37626.6|37624.1|37604.1|28
1668125400000|2022-11-11 00:10:00|37643.7|37623.7|37631.6|37611.6|37651.6|37631.6|37626.2|37606.2|22
1668125700000|2022-11-11 00:15:00|37629.1|37609.1|37609.1|37589.1|37634.1|37614.1|37604.1|37584.1|50
1668126000000|2022-11-11 00:20:00|37609.6|37589.6|37624.1|37604.1|37627.1|37607.1|37604.6|37584.6|24
1668126300000|2022-11-11 00:25:00|37626.6|37606.6|37614.6|37594.6|37634.1|37614.1|37614.1|37594.1|29
1668126600000|2022-11-11 00:30:00|37614.1|37594.1|37616.6|37596.6|37624.1|37604.1|37589.1|37569.1|47
1668126900000|2022-11-11 00:35:00|37616.2|37596.2|37576.6|37556.6|37616.2|37596.2|37566.6|37546.6|51
1668127200000|2022-11-11 00:40:00|37577.1|37557.1|37593.6|37573.6|37601.6|37581.6|37577.1|37557.1|34
1668127500000|2022-11-11 00:45:00|37589.1|37569.1|37587.1|37567.1|37589.1|37569.1|37549.1|37529.1|78
1668127800000|2022-11-11 00:50:00|37587.5|37567.5|37612.1|37592.1|37612.1|37592.1|37587.5|37567.5|36
1668128100000|2022-11-11 00:55:00|37609.6|37589.6|37634.6|37614.6|37637.1|37617.1|37607.1|37587.1|74
1668128400000|2022-11-11 01:00:00|37636.6|37616.6|37806.8|37786.8|37826.8|37806.8|37632.1|37612.1|627
1668128700000|2022-11-11 01:05:00|37807.2|37787.2|37854.7|37834.7|37867.2|37847.2|37796.8|37776.8|253
1668129000000|2022-11-11 01:10:00|37852.2|37832.2|37938.6|37918.6|37967.2|37947.2|37822.2|37802.2|386
1668129300000|2022-11-11 01:15:00|37943.2|37923.2|38122|38102|38130.5|38110.5|37913.2|37893.2|544
1668129600000|2022-11-11 01:20:00|38120|38100|38253.8|38233.8|38275.8|38255.8|38082.5|38062.5|840
1668129900000|2022-11-11 01:25:00|38251.8|38231.8|38166.7|38146.7|38253.8|38233.8|38108.8|38088.8|262
1668130200000|2022-11-11 01:30:00|38171.7|38151.7|38030.4|38010.4|38201.7|38181.7|38022.9|38002.9|410
1668130500000|2022-11-11 01:35:00|38025.4|38005.4|37903.8|37883.8|38059.9|38039.9|37878.8|37858.8|533
1668130800000|2022-11-11 01:40:00|37904.2|37884.2|37992.8|37972.8|38005.3|37985.3|37904.2|37884.2|243
1668131100000|2022-11-11 01:45:00|37990.3|37970.3|37977.8|37957.8|38039.9|38019.9|37922.8|37902.8|256
1668131400000|2022-11-11 01:50:00|37977.4|37957.4|37914.4|37894.4|37989.9|37969.9|37912.8|37892.8|173
1668131700000|2022-11-11 01:55:00|37911.9|37891.9|37892.8|37872.8|37934.9|37914.9|37887.8|37867.8|163
1668132000000|2022-11-11 02:00:00|37890.3|37870.3|37942.8|37922.8|37962.4|37942.4|37890.3|37870.3|142
1668132300000|2022-11-11 02:05:00|37940.3|37920.3|38027.8|38007.8|38053.3|38033.3|37935.3|37915.3|179
1668132600000|2022-11-11 02:10:00|38025.3|38005.3|38012.4|37992.4|38053.3|38033.3|38007.4|37987.4|95
1668132900000|2022-11-11 02:15:00|38009.9|37989.9|38002.8|37982.8|38020.3|38000.3|37982.8|37962.8|63
1668133200000|2022-11-11 02:20:00|38000.3|37980.3|38007.4|37987.4|38040.3|38020.3|38000.3|37980.3|62
1668133500000|2022-11-11 02:25:00|38002.4|37982.4|38045.3|38025.3|38070.3|38050.3|37992.4|37972.4|107
1668133800000|2022-11-11 02:30:00|38047.8|38027.8|38066.2|38046.2|38082.4|38062.4|38027.4|38007.4|130
1668134100000|2022-11-11 02:35:00|38068.7|38048.7|38206.7|38186.7|38210.8|38190.8|38066.7|38046.7|262
1668134400000|2022-11-11 02:40:00|38205.8|38185.8|38146.2|38126.2|38215.8|38195.8|38128.7|38108.7|151
1668134700000|2022-11-11 02:45:00|38143.7|38123.7|38210.1|38190.1|38231.2|38211.2|38143.7|38123.7|122
1668135000000|2022-11-11 02:50:00|38214.2|38194.2|38166.7|38146.7|38224.7|38204.7|38163.7|38143.7|107
1668135300000|2022-11-11 02:55:00|38169.2|38149.2|38277.8|38257.8|38278.3|38258.3|38166.2|38146.2|143
1668135600000|2022-11-11 03:00:00|38277.3|38257.3|38200.3|38180.3|38278.3|38258.3|38195.3|38175.3|81
1668135900000|2022-11-11 03:05:00|38200.8|38180.8|38210.6|38190.6|38237.1|38217.1|38179.8|38159.8|151
1668136200000|2022-11-11 03:10:00|38205.6|38185.6|38189.6|38169.6|38218.1|38198.1|38164.6|38144.6|91
1668136500000|2022-11-11 03:15:00|38187.6|38167.6|38225.6|38205.6|38252.1|38232.1|38182.6|38162.6|88
1668136800000|2022-11-11 03:20:00|38225.1|38205.1|38199.6|38179.6|38225.1|38205.1|38192.1|38172.1|57
1668137100000|2022-11-11 03:25:00|38202.1|38182.1|38178.1|38158.1|38237.6|38217.6|38173.1|38153.1|75
1668137400000|2022-11-11 03:30:00|38175.6|38155.6|38170.6|38150.6|38188.1|38168.1|38145.6|38125.6|99
1668137700000|2022-11-11 03:35:00|38168.5|38148.5|38175.5|38155.5|38175.5|38155.5|38157.6|38137.6|48
1668138000000|2022-11-11 03:40:00|38175.1|38155.1|38204.4|38184.4|38204.4|38184.4|38170.5|38150.5|27
1668138300000|2022-11-11 03:45:00|38201.9|38181.9|38160.5|38140.5|38204.4|38184.4|38155.5|38135.5|32
1668138600000|2022-11-11 03:50:00|38157.6|38137.6|38170.5|38150.5|38173.5|38153.5|38151|38131|24
1668138900000|2022-11-11 03:55:00|38168.5|38148.5|38171.5|38151.5|38194|38174|38166|38146|15
1668139200000|2022-11-11 04:00:00|38171|38151|38156|38136|38178.5|38158.5|38156|38136|30
1668139500000|2022-11-11 04:05:00|38153.5|38133.5|38166.9|38146.9|38166.9|38146.9|38141.5|38121.5|27
1668139800000|2022-11-11 04:10:00|38164.4|38144.4|38181.9|38161.9|38181.9|38161.9|38153.5|38133.5|8
1668140100000|2022-11-11 04:15:00|38179.4|38159.4|38199.4|38179.4|38203.9|38183.9|38179.4|38159.4|25
1668140400000|2022-11-11 04:20:00|38203.5|38183.5|38181|38161|38204.4|38184.4|38171|38151|26
1668140700000|2022-11-11 04:25:00|38178.5|38158.5|38196.4|38176.4|38198.9|38178.9|38178.5|38158.5|23
1668141000000|2022-11-11 04:30:00|38196.9|38176.9|38207.8|38187.8|38207.8|38187.8|38191.9|38171.9|43
1668141300000|2022-11-11 04:35:00|38205.8|38185.8|38233.3|38213.3|38248.7|38228.7|38202.8|38182.8|81
1668141600000|2022-11-11 04:40:00|38235.3|38215.3|38278.3|38258.3|38281.2|38261.2|38228.7|38208.7|77
1668141900000|2022-11-11 04:45:00|38276.2|38256.2|38294.4|38274.4|38299.4|38279.4|38271.9|38251.9|111
1668142200000|2022-11-11 04:50:00|38296.9|38276.9|38281.9|38261.9|38302.3|38282.3|38281.9|38261.9|60
1668142500000|2022-11-11 04:55:00|38281.4|38261.4|38284.4|38264.4|38292.3|38272.3|38271.4|38251.4|30
1668142800000|2022-11-11 05:00:00|38283.9|38263.9|38282.3|38262.3|38287.3|38267.3|38256.9|38236.9|41
1668143100000|2022-11-11 05:05:00|38281.9|38261.9|38260.3|38240.3|38302.8|38282.8|38248.2|38228.2|67
1668143400000|2022-11-11 05:10:00|38255.7|38235.7|38280.3|38260.3|38280.3|38260.3|38243.2|38223.2|43
1668143700000|2022-11-11 05:15:00|38282.3|38262.3|38267.3|38247.3|38282.3|38262.3|38262.8|38242.8|46
1668144000000|2022-11-11 05:20:00|38265.3|38245.3|38320.7|38300.7|38327.3|38307.3|38258.2|38238.2|135
1668144300000|2022-11-11 05:25:00|38324.8|38304.8|38414.1|38394.1|38421.6|38401.6|38322.1|38302.1|451
1668144600000|2022-11-11 05:30:00|38412.1|38392.1|38642.3|38622.3|38652.8|38632.8|38412.1|38392.1|677
1668144900000|2022-11-11 05:35:00|38642.8|38622.8|38599.5|38579.5|38695.3|38675.3|38590|38570|519
1668145200000|2022-11-11 05:40:00|38594.5|38574.5|38662.8|38642.8|38681.4|38661.4|38579.5|38559.5|234
1668145500000|2022-11-11 05:45:00|38662.3|38642.3|38696.2|38676.2|38714.3|38694.3|38643.9|38623.9|363
1668145800000|2022-11-11 05:50:00|38695.7|38675.7|38700.2|38680.2|38713.2|38693.2|38647.7|38627.7|163
1668146100000|2022-11-11 05:55:00|38700.7|38680.7|38832.7|38812.7|38862.3|38842.3|38693.2|38673.2|581
1668146400000|2022-11-11 06:00:00|38830.2|38810.2|38902.1|38882.1|38932.3|38912.3|38817.3|38797.3|539
1668146700000|2022-11-11 06:05:00|38906.6|38886.6|38833.2|38813.2|38963.7|38943.7|38823.2|38803.2|294
1668147000000|2022-11-11 06:10:00|38835.7|38815.7|38643.2|38623.2|38858.2|38838.2|38618.2|38598.2|306
1668147300000|2022-11-11 06:15:00|38638.2|38618.2|38674.6|38654.6|38691.1|38671.1|38631.1|38611.1|226
1668147600000|2022-11-11 06:20:00|38674.1|38654.1|38565.2|38545.2|38701.6|38681.6|38551.8|38531.8|184
1668147900000|2022-11-11 06:25:00|38562.3|38542.3|38477.3|38457.3|38567.3|38547.3|38444.8|38424.8|433
1668148200000|2022-11-11 06:30:00|38474.8|38454.8|38447.3|38427.3|38482.3|38462.3|38374.8|38354.8|392
1668148500000|2022-11-11 06:35:00|38450.2|38430.2|38393.8|38373.8|38450.2|38430.2|38371.3|38351.3|328
1668148800000|2022-11-11 06:40:00|38396.3|38376.3|38412.2|38392.2|38426.3|38406.3|38356.3|38336.3|345
1668149100000|2022-11-11 06:45:00|38409.3|38389.3|38425.7|38405.7|38452.7|38432.7|38399.7|38379.7|185
1668149400000|2022-11-11 06:50:00|38435.7|38415.7|38458.2|38438.2|38518.2|38498.2|38410.2|38390.2|257
1668149700000|2022-11-11 06:55:00|38457.7|38437.7|38458.2|38438.2|38497.2|38477.2|38430.2|38410.2|157
1668150000000|2022-11-11 07:00:00|38463.2|38443.2|38406.6|38386.6|38473.6|38453.6|38400.4|38380.4|254
1668150300000|2022-11-11 07:05:00|38409.1|38389.1|38370.6|38350.6|38439.1|38419.1|38356.1|38336.1|258
1668150600000|2022-11-11 07:10:00|38368.6|38348.6|38356.6|38336.6|38389.1|38369.1|38296.6|38276.6|365
1668150900000|2022-11-11 07:15:00|38354.1|38334.1|38476.6|38456.6|38521.1|38501.1|38351.6|38331.6|195
1668151200000|2022-11-11 07:20:00|38476.1|38456.1|38504|38484|38516.5|38496.5|38444|38424|82
1668151500000|2022-11-11 07:25:00|38504.5|38484.5|38549|38529|38549|38529|38464.5|38444.5|124
1668151800000|2022-11-11 07:30:00|38546.5|38526.5|38550|38530|38591.1|38571.1|38511.1|38491.1|277
1668152100000|2022-11-11 07:35:00|38557.9|38537.9|38524.9|38504.9|38562|38542|38495|38475|113
1668152400000|2022-11-11 07:40:00|38527.9|38507.9|38475.4|38455.4|38529.9|38509.9|38447.9|38427.9|100
1668152700000|2022-11-11 07:45:00|38475.9|38455.9|38509.9|38489.9|38510.4|38490.4|38457|38437|101
1668153000000|2022-11-11 07:50:00|38512.4|38492.4|38471.5|38451.5|38564.9|38544.9|38469.5|38449.5|118
1668153300000|2022-11-11 07:55:00|38469|38449|38532.4|38512.4|38532.4|38512.4|38449|38429|126
1668153600000|2022-11-11 08:00:00|38530.4|38510.4|38439.9|38419.9|38530.4|38510.4|38402.4|38382.4|263
1668153900000|2022-11-11 08:05:00|38437.4|38417.4|38416.5|38396.5|38437.4|38417.4|38344.5|38324.5|247
1668154200000|2022-11-11 08:10:00|38414|38394|38461|38441|38461.5|38441.5|38364|38344|297
1668154500000|2022-11-11 08:15:00|38461.5|38441.5|38478.5|38458.5|38494|38474|38394|38374|197
1668154800000|2022-11-11 08:20:00|38476|38456|38497.6|38477.6|38505.6|38485.6|38443.5|38423.5|101
1668155100000|2022-11-11 08:25:00|38498.1|38478.1|38527.2|38507.2|38542.2|38522.2|38494.7|38474.7|161
1668155400000|2022-11-11 08:30:00|38525.1|38505.1|38460.8|38440.8|38564.2|38544.2|38460.8|38440.8|190
1668155700000|2022-11-11 08:35:00|38460.3|38440.3|38442.2|38422.2|38509.2|38489.2|38425.8|38405.8|103
1668156000000|2022-11-11 08:40:00|38439.7|38419.7|38483.7|38463.7|38504.2|38484.2|38407.1|38387.1|151
1668156300000|2022-11-11 08:45:00|38481.2|38461.2|38563.7|38543.7|38602.1|38582.1|38481.2|38461.2|203
1668156600000|2022-11-11 08:50:00|38564.2|38544.2|38546.7|38526.7|38576.2|38556.2|38517.1|38497.1|100
1668156900000|2022-11-11 08:55:00|38544.6|38524.6|38496.2|38476.2|38574.2|38554.2|38494.2|38474.2|93
1668157200000|2022-11-11 09:00:00|38491.7|38471.7|38407.1|38387.1|38501.2|38481.2|38394.2|38374.2|224
1668157500000|2022-11-11 09:05:00|38410.1|38390.1|38479.2|38459.2|38487.1|38467.1|38389.6|38369.6|213
1668157800000|2022-11-11 09:10:00|38481.2|38461.2|38419.6|38399.6|38519.6|38499.6|38416.7|38396.7|189
1668158100000|2022-11-11 09:15:00|38417.1|38397.1|38464.6|38444.6|38517.1|38497.1|38400.1|38380.1|449
1668158400000|2022-11-11 09:20:00|38462.6|38442.6|38483|38463|38497.6|38477.6|38455.1|38435.1|232
1668158700000|2022-11-11 09:25:00|38482.6|38462.6|38485.1|38465.1|38495.1|38475.1|38467.6|38447.6|145
1668159000000|2022-11-11 09:30:00|38484.6|38464.6|38472.1|38452.1|38495.1|38475.1|38439.2|38419.2|129
1668159300000|2022-11-11 09:35:00|38474.6|38454.6|38482.1|38462.1|38492.1|38472.1|38469.2|38449.2|108
1668159600000|2022-11-11 09:40:00|38484.1|38464.1|38525.1|38505.1|38535.1|38515.1|38484.1|38464.1|138
1668159900000|2022-11-11 09:45:00|38527.1|38507.1|38602.6|38582.6|38604.6|38584.6|38514.6|38494.6|222
1668160200000|2022-11-11 09:50:00|38603|38583|38549.6|38529.6|38610.5|38590.5|38545|38525|174
1668160500000|2022-11-11 09:55:00|38547.1|38527.1|38531.2|38511.2|38559.6|38539.6|38513.2|38493.2|154
1668160800000|2022-11-11 10:00:00|38530.7|38510.7|38492.1|38472.1|38567.5|38547.5|38489.6|38469.6|179
1668161100000|2022-11-11 10:05:00|38492.5|38472.5|38482.1|38462.1|38506.6|38486.6|38464.1|38444.1|80
1668161400000|2022-11-11 10:10:00|38480|38460|38527.5|38507.5|38535|38515|38469.6|38449.6|106
1668161700000|2022-11-11 10:15:00|38525.5|38505.5|38519.1|38499.1|38532.5|38512.5|38495|38475|108
1668162000000|2022-11-11 10:20:00|38521.2|38501.2|38511.2|38491.2|38536.2|38516.2|38508.2|38488.2|107
1668162300000|2022-11-11 10:25:00|38510.7|38490.7|38544.1|38524.1|38585.7|38565.7|38505.2|38485.2|221
1668162600000|2022-11-11 10:30:00|38542.1|38522.1|38581.6|38561.6|38592.5|38572.5|38541.2|38521.2|111
1668162900000|2022-11-11 10:35:00|38579.6|38559.6|38610.2|38590.2|38615.5|38595.5|38571.1|38551.1|197
1668163200000|2022-11-11 10:40:00|38607.7|38587.7|38563.6|38543.6|38607.7|38587.7|38555.2|38535.2|257
1668163500000|2022-11-11 10:45:00|38565.7|38545.7|38513.6|38493.6|38591.1|38571.1|38498.6|38478.6|89
1668163800000|2022-11-11 10:50:00|38514.1|38494.1|38531.1|38511.1|38536.1|38516.1|38506.1|38486.1|96
1668164100000|2022-11-11 10:55:00|38528.6|38508.6|38473.6|38453.6|38533.6|38513.6|38453.6|38433.6|128
1668164400000|2022-11-11 11:00:00|38476.6|38456.6|38436.6|38416.6|38496.1|38476.1|38420.7|38400.7|184
1668164700000|2022-11-11 11:05:00|38439.1|38419.1|38425.2|38405.2|38442.7|38422.7|38398.2|38378.2|277
1668165000000|2022-11-11 11:10:00|38428.2|38408.2|38431.1|38411.1|38448.6|38428.6|38427.7|38407.7|229
1668165300000|2022-11-11 11:15:00|38433.6|38413.6|38453.2|38433.2|38476.6|38456.6|38428.6|38408.6|79
1668165600000|2022-11-11 11:20:00|38451.1|38431.1|38465.7|38445.7|38483.6|38463.6|38441.1|38421.1|93
1668165900000|2022-11-11 11:25:00|38463.2|38443.2|38446.8|38426.8|38463.2|38443.2|38432.7|38412.7|171
1668166200000|2022-11-11 11:30:00|38448.8|38428.8|38475.2|38455.2|38482.2|38462.2|38437.2|38417.2|91
1668166500000|2022-11-11 11:35:00|38475.6|38455.6|38484.1|38464.1|38499.7|38479.7|38465.2|38445.2|120
1668166800000|2022-11-11 11:40:00|38488.6|38468.6|38487.2|38467.2|38498.6|38478.6|38478.6|38458.6|149
1668167100000|2022-11-11 11:45:00|38486.8|38466.8|38534.3|38514.3|38534.3|38514.3|38473.8|38453.8|531
1668167400000|2022-11-11 11:50:00|38536.8|38516.8|38536.8|38516.8|38568.8|38548.8|38522.2|38502.2|205
1668167700000|2022-11-11 11:55:00|38541.8|38521.8|38517.2|38497.2|38542.2|38522.2|38501.8|38481.8|624
1668168000000|2022-11-11 12:00:00|38517.7|38497.7|38537.7|38517.7|38545.9|38525.9|38501.8|38481.8|487
1668168300000|2022-11-11 12:05:00|38537.2|38517.2|38567.7|38547.7|38576.1|38556.1|38523.1|38503.1|441
1668168600000|2022-11-11 12:10:00|38567.2|38547.2|38544.3|38524.3|38573.1|38553.1|38532.7|38512.7|206
1668168900000|2022-11-11 12:15:00|38539.3|38519.3|38502.7|38482.7|38542.2|38522.2|38470.2|38450.2|174
1668169200000|2022-11-11 12:20:00|38504.7|38484.7|38443.1|38423.1|38513.1|38493.1|38419.7|38399.7|141
1668169500000|2022-11-11 12:25:00|38442.7|38422.7|38445.6|38425.6|38470.2|38450.2|38432.2|38412.2|91
1668169800000|2022-11-11 12:30:00|38447.7|38427.7|38443.1|38423.1|38474|38454|38421.1|38401.1|338
1668170100000|2022-11-11 12:35:00|38438.1|38418.1|38374.9|38354.9|38441.1|38421.1|38369|38349|342
1668170400000|2022-11-11 12:40:00|38375.4|38355.4|38432.4|38412.4|38442.9|38422.9|38367|38347|113
1668170700000|2022-11-11 12:45:00|38429.9|38409.9|38421.5|38401.5|38451.5|38431.5|38405.6|38385.6|165
1668171000000|2022-11-11 12:50:00|38423.5|38403.5|38484.4|38464.4|38486.9|38466.9|38423.5|38403.5|156
1668171300000|2022-11-11 12:55:00|38486.5|38466.5|38489.4|38469.4|38531.5|38511.5|38471|38451|275
1668171600000|2022-11-11 13:00:00|38491.5|38471.5|38486|38466|38516|38496|38419|38399|485
1668171900000|2022-11-11 13:05:00|38488.5|38468.5|38553.3|38533.3|38576.9|38556.9|38480.6|38460.6|585
1668172200000|2022-11-11 13:10:00|38558.3|38538.3|38580.3|38560.3|38660.3|38640.3|38556.9|38536.9|861
1668172500000|2022-11-11 13:15:00|38580.8|38560.8|38666.7|38646.7|38681.2|38661.2|38550.3|38530.3|544
1668172800000|2022-11-11 13:20:00|38666.2|38646.2|38738.5|38718.5|38741|38721|38622.6|38602.6|1151
1668173100000|2022-11-11 13:25:00|38741|38721|38748.9|38728.9|38776|38756|38703.9|38683.9|1054
1668173400000|2022-11-11 13:30:00|38749.4|38729.4|38804.8|38784.8|38806.9|38786.9|38724.4|38704.4|841
1668173700000|2022-11-11 13:35:00|38807.3|38787.3|38808.5|38788.5|38842.3|38822.3|38778.5|38758.5|786
1668174000000|2022-11-11 13:40:00|38811.4|38791.4|38888|38868|38900.5|38880.5|38802.6|38782.6|747
1668174300000|2022-11-11 13:45:00|38890.5|38870.5|38906|38886|38933|38913|38878|38858|473
1668174600000|2022-11-11 13:50:00|38903.5|38883.5|38885|38865|38933.5|38913.5|38848|38828|628
1668174900000|2022-11-11 13:55:00|38883|38863|38892.1|38872.1|38928|38908|38883|38863|483
1668175200000|2022-11-11 14:00:00|38892.5|38872.5|38887.1|38867.1|38962.1|38942.1|38878.2|38858.2|1360
1668175500000|2022-11-11 14:05:00|38886.6|38866.6|38790|38770|38914.6|38894.6|38785|38765|469
1668175800000|2022-11-11 14:10:00|38789.6|38769.6|38692.1|38672.1|38797.1|38777.1|38692.1|38672.1|570
1668176100000|2022-11-11 14:15:00|38692.5|38672.5|38598.7|38578.7|38711.2|38691.2|38588.2|38568.2|529
1668176400000|2022-11-11 14:20:00|38599.1|38579.1|38546.2|38526.2|38611.6|38591.6|38541.2|38521.2|436
1668176700000|2022-11-11 14:25:00|38546.6|38526.6|38631.2|38611.2|38661.2|38641.2|38546.6|38526.6|418
1668177000000|2022-11-11 14:30:00|38631.6|38611.6|38537.8|38517.8|38675.7|38655.7|38537.8|38517.8|686
1668177300000|2022-11-11 14:35:00|38540.3|38520.3|38464.8|38444.8|38540.3|38520.3|38397.8|38377.8|998
1668177600000|2022-11-11 14:40:00|38464.4|38444.4|38412.8|38392.8|38487.3|38467.3|38378.2|38358.2|728
1668177900000|2022-11-11 14:45:00|38413.2|38393.2|38516.6|38496.6|38521.6|38501.6|38413.2|38393.2|480
1668178200000|2022-11-11 14:50:00|38514.1|38494.1|38599.1|38579.1|38631.6|38611.6|38512.7|38492.7|610
1668178500000|2022-11-11 14:55:00|38596.6|38576.6|38621.6|38601.6|38659.1|38639.1|38576.6|38556.6|730
1668178800000|2022-11-11 15:00:00|38621.1|38601.1|38739.5|38719.5|38757|38737|38542.7|38522.7|1012
1668179100000|2022-11-11 15:05:00|38737.5|38717.5|38655.9|38635.9|38772.9|38752.9|38652.9|38632.9|558
1668179400000|2022-11-11 15:10:00|38656.3|38636.3|38695.4|38675.4|38697.9|38677.9|38611.3|38591.3|585
1668179700000|2022-11-11 15:15:00|38693.4|38673.4|38768.6|38748.6|38771.5|38751.5|38693.4|38673.4|871
1668180000000|2022-11-11 15:20:00|38769|38749|38779.3|38759.3|38824|38804|38758.6|38738.6|891
1668180300000|2022-11-11 15:25:00|38779.7|38759.7|38824.7|38804.7|38865.2|38845.2|38775.2|38755.2|634
1668180600000|2022-11-11 15:30:00|38819.7|38799.7|38811.8|38791.8|38828.8|38808.8|38753.8|38733.8|456
1668180900000|2022-11-11 15:35:00|38813.8|38793.8|38803.8|38783.8|38828.8|38808.8|38738.3|38718.3|353
1668181200000|2022-11-11 15:40:00|38801.7|38781.7|38820.8|38800.8|38820.8|38800.8|38755.4|38735.4|342
1668181500000|2022-11-11 15:45:00|38821.3|38801.3|38888.3|38868.3|38893.3|38873.3|38820.8|38800.8|443
1668181800000|2022-11-11 15:50:00|38892.4|38872.4|38912.9|38892.9|38956.3|38936.3|38880.4|38860.4|615
1668182100000|2022-11-11 15:55:00|38910.8|38890.8|38913.3|38893.3|38938.3|38918.3|38887.9|38867.9|349
1668182400000|2022-11-11 16:00:00|38912.9|38892.9|38938.8|38918.8|38941.7|38921.7|38910.4|38890.4|441
1668182700000|2022-11-11 16:05:00|38941.7|38921.7|38822.9|38802.9|38952.9|38932.9|38822.9|38802.9|411
1668183000000|2022-11-11 16:10:00|38820.4|38800.4|38778.3|38758.3|38835.8|38815.8|38772.9|38752.9|307
1668183300000|2022-11-11 16:15:00|38780.4|38760.4|38817.7|38797.7|38825.2|38805.2|38769.5|38749.5|397
1668183600000|2022-11-11 16:20:00|38818.1|38798.1|38767|38747|38855.2|38835.2|38764.5|38744.5|725
1668183900000|2022-11-11 16:25:00|38766.5|38746.5|38655.6|38635.6|38767.4|38747.4|38655.6|38635.6|582
1668184200000|2022-11-11 16:30:00|38653.1|38633.1|38629.3|38609.3|38657|38637|38574.3|38554.3|550
1668184500000|2022-11-11 16:35:00|38631.8|38611.8|38659.3|38639.3|38681.3|38661.3|38629.3|38609.3|298
1668184800000|2022-11-11 16:40:00|38658.8|38638.8|38739.3|38719.3|38791.8|38771.8|38651.3|38631.3|332
1668185100000|2022-11-11 16:45:00|38738.8|38718.8|38742.2|38722.2|38769.7|38749.7|38711.8|38691.8|358
1668185400000|2022-11-11 16:50:00|38741.8|38721.8|38722.2|38702.2|38794.2|38774.2|38714.2|38694.2|230
1668185700000|2022-11-11 16:55:00|38721.7|38701.7|38705.4|38685.4|38739.7|38719.7|38685.8|38665.8|423
1668186000000|2022-11-11 17:00:00|38702.5|38682.5|38662.4|38642.4|38717.5|38697.5|38659.5|38639.5|555
1668186300000|2022-11-11 17:05:00|38662|38642|38667.4|38647.4|38667.9|38647.9|38607.4|38587.4|319
1668186600000|2022-11-11 17:10:00|38662.4|38642.4|38712.9|38692.9|38747.9|38727.9|38659.5|38639.5|283
1668186900000|2022-11-11 17:15:00|38712.4|38692.4|38747.4|38727.4|38754.9|38734.9|38711.5|38691.5|298
1668187200000|2022-11-11 17:20:00|38750.4|38730.4|38791.7|38771.7|38791.7|38771.7|38737.4|38717.4|305
1668187500000|2022-11-11 17:25:00|38791.3|38771.3|38856.3|38836.3|38856.3|38836.3|38779.2|38759.2|521
1668187800000|2022-11-11 17:30:00|38854.2|38834.2|38890.6|38870.6|38905.1|38885.1|38838.8|38818.8|587
1668188100000|2022-11-11 17:35:00|38890.1|38870.1|38928|38908|38976.9|38956.9|38880.6|38860.6|806
1668188400000|2022-11-11 17:40:00|38927.2|38907.2|38985.5|38965.5|38986|38966|38899.2|38879.2|667
1668188700000|2022-11-11 17:45:00|38985.1|38965.1|38954.4|38934.4|38990.5|38970.5|38954.4|38934.4|440
1668189000000|2022-11-11 17:50:00|38956.9|38936.9|39026.2|39006.2|39040.7|39020.7|38951.9|38931.9|755
1668189300000|2022-11-11 17:55:00|39028.2|39008.2|39044.6|39024.6|39071.4|39051.4|39016.3|38996.3|3148
1668189600000|2022-11-11 18:00:00|39045.1|39025.1|38963.9|38943.9|39047.6|39027.6|38946|38926|1647
1668189900000|2022-11-11 18:05:00|38964.8|38944.8|39011.1|38991.1|39032.8|39012.8|38964.8|38944.8|574
1668190200000|2022-11-11 18:10:00|39013.6|38993.6|39048.2|39028.2|39071.6|39051.6|39008.6|38988.6|270
1668190500000|2022-11-11 18:15:00|39047.7|39027.7|39125.9|39105.9|39155|39135|39047.7|39027.7|471
1668190800000|2022-11-11 18:20:00|39128.4|39108.4|39143.4|39123.4|39159.5|39139.5|39110|39090|203
1668191100000|2022-11-11 18:25:00|39145.4|39125.4|39194.5|39174.5|39219.5|39199.5|39138.4|39118.4|244
1668191400000|2022-11-11 18:30:00|39195|39175|39209.5|39189.5|39214.1|39194.1|39172.5|39152.5|130
1668191700000|2022-11-11 18:35:00|39212.5|39192.5|39178.2|39158.2|39219.1|39199.1|39147.7|39127.7|265
1668192000000|2022-11-11 18:40:00|39182.7|39162.7|39195.2|39175.2|39202.7|39182.7|39157.7|39137.7|152
1668192300000|2022-11-11 18:45:00|39197.3|39177.3|39217.7|39197.7|39223.2|39203.2|39177.7|39157.7|139
1668192600000|2022-11-11 18:50:00|39215.2|39195.2|39219.8|39199.8|39227.7|39207.7|39210.7|39190.7|139
1668192900000|2022-11-11 18:55:00|39217.7|39197.7|39231.8|39211.8|39246.8|39226.8|39209.8|39189.8|102
1668193200000|2022-11-11 19:00:00|39229.8|39209.8|39186.8|39166.8|39231.8|39211.8|39166.8|39146.8|143
1668193500000|2022-11-11 19:05:00|39187.3|39167.3|39187.2|39167.2|39212.3|39192.3|39186.8|39166.8|145
1668193800000|2022-11-11 19:10:00|39186.8|39166.8|39129.3|39109.3|39189.7|39169.7|39084.3|39064.3|379
1668194100000|2022-11-11 19:15:00|39129.7|39109.7|39145.6|39125.6|39160.2|39140.2|39124.3|39104.3|89
1668194400000|2022-11-11 19:20:00|39146.1|39126.1|39168.1|39148.1|39183.1|39163.1|39142.7|39122.7|56
1668194700000|2022-11-11 19:25:00|39167.7|39147.7|39236.5|39216.5|39249.9|39229.9|39155.2|39135.2|138
1668195000000|2022-11-11 19:30:00|39237|39217|39238.6|39218.6|39246.5|39226.5|39220.6|39200.6|108
1668195300000|2022-11-11 19:35:00|39236.5|39216.5|39254.9|39234.9|39279.4|39259.4|39231.1|39211.1|122
1668195600000|2022-11-11 19:40:00|39256.9|39236.9|39251.5|39231.5|39256.9|39236.9|39224.4|39204.4|164
1668195900000|2022-11-11 19:45:00|39251.9|39231.9|39233.1|39213.1|39269.4|39249.4|39232.7|39212.7|91
1668196200000|2022-11-11 19:50:00|39233.5|39213.5|39301.9|39281.9|39307.4|39287.4|39233.5|39213.5|142
1668196500000|2022-11-11 19:55:00|39304.4|39284.4|39326.5|39306.5|39338.5|39318.5|39284|39264|107
1668196800000|2022-11-11 20:00:00|39326.9|39306.9|39310.1|39290.1|39329|39309|39298.1|39278.1|133
1668197100000|2022-11-11 20:05:00|39312.2|39292.2|39305.4|39285.4|39314.3|39294.3|39303.8|39283.8|81
1668197400000|2022-11-11 20:10:00|39305|39285|39312.9|39292.9|39321.3|39301.3|39302.9|39282.9|78
1668197700000|2022-11-11 20:15:00|39307.9|39287.9|39322.2|39302.2|39332.2|39312.2|39293.4|39273.4|87
1668198000000|2022-11-11 20:20:00|39319.7|39299.7|39312.2|39292.2|39333.8|39313.8|39309.2|39289.2|44
1668198300000|2022-11-11 20:25:00|39311.7|39291.7|39339.2|39319.2|39344.2|39324.2|39309.2|39289.2|49
1668198600000|2022-11-11 20:30:00|39336.7|39316.7|39296.7|39276.7|39336.7|39316.7|39294.2|39274.2|48
1668198900000|2022-11-11 20:35:00|39296.3|39276.3|39305.8|39285.8|39305.8|39285.8|39276.7|39256.7|95
1668199200000|2022-11-11 20:40:00|39303.8|39283.8|39315.8|39295.8|39315.8|39295.8|39300.8|39280.8|32
1668199500000|2022-11-11 20:45:00|39315.4|39295.4|39321.7|39301.7|39346.7|39326.7|39305.4|39285.4|110
1668199800000|2022-11-11 20:50:00|39322.6|39302.6|39338.8|39318.8|39353.8|39333.8|39321.3|39301.3|124
1668200100000|2022-11-11 20:55:00|39338.3|39318.3|39296.7|39276.7|39339.2|39319.2|39294.2|39274.2|73
1668200400000|2022-11-11 21:00:00|39298.8|39278.8|39287.1|39267.1|39302.1|39282.1|39286.7|39266.7|62
1668200700000|2022-11-11 21:05:00|39286.7|39266.7|39273|39253|39289.6|39269.6|39273|39253|56
1668201000000|2022-11-11 21:10:00|39273.5|39253.5|39280.5|39260.5|39282.6|39262.6|39270.1|39250.1|28
1668201300000|2022-11-11 21:15:00|39282.6|39262.6|39328.7|39308.7|39328.7|39308.7|39275.1|39255.1|59
1668201600000|2022-11-11 21:20:00|39324.6|39304.6|39293.7|39273.7|39331.2|39311.2|39291.2|39271.2|33
1668201900000|2022-11-11 21:25:00|39294.2|39274.2|39318.3|39298.3|39327.8|39307.8|39288.3|39268.3|35
1668202200000|2022-11-11 21:30:00|39323.3|39303.3|39305.8|39285.8|39323.3|39303.3|39298.3|39278.3|33
1668202500000|2022-11-11 21:35:00|39306.2|39286.2|39303.3|39283.3|39310.8|39290.8|39303.3|39283.3|12
1668202800000|2022-11-11 21:40:00|39298.3|39278.3|39301.2|39281.2|39303.7|39283.7|39298.3|39278.3|24
1668203100000|2022-11-11 21:45:00|39298.7|39278.7|39296.2|39276.2|39303.7|39283.7|39296.2|39276.2|32
1668203400000|2022-11-11 21:50:00|39298.3|39278.3|39294.2|39274.2|39311.2|39291.2|39294.2|39274.2|30
1668203700000|2022-11-11 21:55:00|39294.1|39274.1|39276.6|39256.6|39294.1|39274.1|39276.6|39256.6|53
1668380400000|2022-11-13 23:00:00|39241.8|39221.8|39157.6|39137.6|39260.8|39240.8|39112.6|39092.6|275
1668380700000|2022-11-13 23:05:00|39157.2|39137.2|39091.4|39071.4|39159.7|39139.7|39086|39066|164
1668381000000|2022-11-13 23:10:00|39088.9|39068.9|39107.5|39087.5|39115|39095|39071.8|39051.8|136
1668381300000|2022-11-13 23:15:00|39110|39090|39131.6|39111.6|39131.6|39111.6|39102.5|39082.5|57
1668381600000|2022-11-13 23:20:00|39131.2|39111.2|39169.3|39149.3|39172.1|39152.1|39131.2|39111.2|72
1668381900000|2022-11-13 23:25:00|39169.6|39149.6|39157.1|39137.1|39174.3|39154.3|39149.6|39129.6|61
1668382200000|2022-11-13 23:30:00|39157.5|39137.5|39161.4|39141.4|39177.5|39157.5|39152.1|39132.1|47
1668382500000|2022-11-13 23:35:00|39159.3|39139.3|39164.6|39144.6|39172.1|39152.1|39149.6|39129.6|43
1668382800000|2022-11-13 23:40:00|39162.1|39142.1|39167.1|39147.1|39180|39160|39154.6|39134.6|34
1668383100000|2022-11-13 23:45:00|39169.6|39149.6|39197.1|39177.1|39209.6|39189.6|39169.6|39149.6|99
1668383400000|2022-11-13 23:50:00|39197.5|39177.5|39200|39180|39207.9|39187.9|39192.5|39172.5|80
1668383700000|2022-11-13 23:55:00|39195.4|39175.4|39255|39235|39260.4|39240.4|39190.4|39170.4|84
1668384000000|2022-11-14 00:00:00|39257.9|39237.9|39237.5|39217.5|39260|39240|39217.1|39197.1|53
1668384300000|2022-11-14 00:05:00|39237.9|39217.9|39217.5|39197.5|39238.3|39218.3|39202.9|39182.9|29
1668384600000|2022-11-14 00:10:00|39215|39195|39240|39220|39273.3|39253.3|39212.9|39192.9|75
1668384900000|2022-11-14 00:15:00|39237.9|39217.9|39407.1|39387.1|39425|39405|39232.5|39212.5|364
1668385200000|2022-11-14 00:20:00|39407.5|39387.5|39492.1|39472.1|39492.1|39472.1|39372.1|39352.1|219
1668385500000|2022-11-14 00:25:00|39490|39470|39445.4|39425.4|39495|39475|39422.9|39402.9|132
1668385800000|2022-11-14 00:30:00|39445.3|39425.3|39444.6|39424.6|39455.3|39435.3|39442.5|39422.5|137
1668386100000|2022-11-14 00:35:00|39447.1|39427.1|39445|39425|39474.6|39454.6|39442.5|39422.5|124
1668386400000|2022-11-14 00:40:00|39442.8|39422.8|39366.7|39346.7|39445.3|39425.3|39343.4|39323.4|178
1668386700000|2022-11-14 00:45:00|39369.6|39349.6|39336.7|39316.7|39379.2|39359.2|39336.7|39316.7|140
1668387000000|2022-11-14 00:50:00|39334.6|39314.6|39316.7|39296.7|39344.2|39324.2|39309.2|39289.2|202
1668387300000|2022-11-14 00:55:00|39314.2|39294.2|39288.4|39268.4|39318|39298|39281.7|39261.7|224
1668387600000|2022-11-14 01:00:00|39292.6|39272.6|39093.6|39073.6|39295.1|39275.1|39070.3|39050.3|1158
1668387900000|2022-11-14 01:05:00|39090.7|39070.7|38981.8|38961.8|39107.8|39087.8|38979.7|38959.7|741
1668388200000|2022-11-14 01:10:00|38982.2|38962.2|39045.9|39025.9|39045.9|39025.9|38982.2|38962.2|364
1668388500000|2022-11-14 01:15:00|39050.5|39030.5|39098.5|39078.5|39188.2|39168.2|39050.5|39030.5|624
1668388800000|2022-11-14 01:20:00|39101|39081|38973.9|38953.9|39113.2|39093.2|38971.4|38951.4|368
1668389100000|2022-11-14 01:25:00|38971.4|38951.4|38947.6|38927.6|38976.8|38956.8|38919.7|38899.7|296
1668389400000|2022-11-14 01:30:00|38949.7|38929.7|39014.7|38994.7|39022.6|39002.6|38895.1|38875.1|260
1668389700000|2022-11-14 01:35:00|39015.1|38995.1|38985|38965|39019.7|38999.7|38959.7|38939.7|168
1668390000000|2022-11-14 01:40:00|38985.4|38965.4|38884.7|38864.7|38995.4|38975.4|38872.2|38852.2|249
1668390300000|2022-11-14 01:45:00|38885.4|38865.4|38845.8|38825.8|38902.5|38882.5|38828.3|38808.3|392
1668390600000|2022-11-14 01:50:00|38843.3|38823.3|38770.4|38750.4|38857.9|38837.9|38760.4|38740.4|526
1668390900000|2022-11-14 01:55:00|38770.8|38750.8|38753.3|38733.3|38780.4|38760.4|38739.6|38719.6|412
1668391200000|2022-11-14 02:00:00|38755.4|38735.4|38744.6|38724.6|38802.9|38782.9|38730.4|38710.4|274
1668391500000|2022-11-14 02:05:00|38737.5|38717.5|38686.4|38666.4|38737.5|38717.5|38658.9|38638.9|495
1668391800000|2022-11-14 02:10:00|38685.6|38665.6|38734.2|38714.2|38761.7|38741.7|38681.4|38661.4|153
1668392100000|2022-11-14 02:15:00|38739.2|38719.2|38684.6|38664.6|38759.6|38739.6|38684.6|38664.6|171
1668392400000|2022-11-14 02:20:00|38682.5|38662.5|38658.8|38638.8|38682.5|38662.5|38606.3|38586.3|303
1668392700000|2022-11-14 02:25:00|38666|38646|38670.6|38650.6|38672.7|38652.7|38633.5|38613.5|120
1668393000000|2022-11-14 02:30:00|38672.7|38652.7|38788.8|38768.8|38798.8|38778.8|38672.7|38652.7|207
1668393300000|2022-11-14 02:35:00|38786.7|38766.7|38798.8|38778.8|38833.8|38813.8|38763.8|38743.8|136
1668393600000|2022-11-14 02:40:00|38800.9|38780.9|38807.7|38787.7|38808.1|38788.1|38766.3|38746.3|86
1668393900000|2022-11-14 02:45:00|38808.1|38788.1|38843|38823|38883|38863|38798.1|38778.1|105
1668394200000|2022-11-14 02:50:00|38842.7|38822.7|38823|38803|38850.5|38830.5|38805.2|38785.2|80
1668394500000|2022-11-14 02:55:00|38825.5|38805.5|38943|38923|38943|38923|38822.7|38802.7|127
1668394800000|2022-11-14 03:00:00|38945.2|38925.2|38886.3|38866.3|39008|38988|38886.3|38866.3|288
1668395100000|2022-11-14 03:05:00|38886.7|38866.7|38876.7|38856.7|38921.7|38901.7|38863.8|38843.8|126
1668395400000|2022-11-14 03:10:00|38876.3|38856.3|38919.5|38899.5|38959.5|38939.5|38862|38842|144
1668395700000|2022-11-14 03:15:00|38921.7|38901.7|38908.8|38888.8|38962.4|38942.4|38901.3|38881.3|140
1668396000000|2022-11-14 03:20:00|38906.6|38886.6|38916.6|38896.6|38974.1|38954.1|38893.8|38873.8|106
1668396300000|2022-11-14 03:25:00|38919.5|38899.5|38897|38877|38934.1|38914.1|38877.4|38857.4|178
1668396600000|2022-11-14 03:30:00|38899.5|38879.5|38854.5|38834.5|38899.5|38879.5|38829.5|38809.5|115
1668396900000|2022-11-14 03:35:00|38854.9|38834.9|38842.4|38822.4|38864.5|38844.5|38824.1|38804.1|81
1668397200000|2022-11-14 03:40:00|38844.5|38824.5|38852.4|38832.4|38882.4|38862.4|38844.5|38824.5|58
1668397500000|2022-11-14 03:45:00|38851.6|38831.6|38849.5|38829.5|38862.4|38842.4|38832|38812|31
1668397800000|2022-11-14 03:50:00|38849.1|38829.1|38841.6|38821.6|38867.4|38847.4|38826.6|38806.6|70
1668398100000|2022-11-14 03:55:00|38839.1|38819.1|38860.2|38840.2|38860.2|38840.2|38832|38812|30
1668398400000|2022-11-14 04:00:00|38862.4|38842.4|38851.2|38831.2|38864.9|38844.9|38832.4|38812.4|35
1668398700000|2022-11-14 04:05:00|38848.7|38828.7|38805.8|38785.8|38858.7|38838.7|38800.8|38780.8|53
1668399000000|2022-11-14 04:10:00|38806.2|38786.2|38765.4|38745.4|38818.7|38798.7|38755.4|38735.4|131
1668399300000|2022-11-14 04:15:00|38767.6|38747.6|38755.1|38735.1|38805.4|38785.4|38745.4|38725.4|97
1668399600000|2022-11-14 04:20:00|38752.6|38732.6|38762.2|38742.2|38769.7|38749.7|38740|38720|70
1668399900000|2022-11-14 04:25:00|38762.5|38742.5|38744.7|38724.7|38766.2|38746.2|38744.7|38724.7|102
1668400200000|2022-11-14 04:30:00|38744.3|38724.3|38736.8|38716.8|38779.3|38759.3|38733.9|38713.9|125
1668400500000|2022-11-14 04:35:00|38733.9|38713.9|38769.3|38749.3|38769.6|38749.6|38733.9|38713.9|39
1668400800000|2022-11-14 04:40:00|38769.6|38749.6|38774.6|38754.6|38774.6|38754.6|38746.8|38726.8|36
1668401100000|2022-11-14 04:45:00|38777.1|38757.1|38804.6|38784.6|38807.1|38787.1|38759.6|38739.6|30
1668401400000|2022-11-14 04:50:00|38804.3|38784.3|38810|38790|38821.8|38801.8|38799.3|38779.3|47
1668401700000|2022-11-14 04:55:00|38807.5|38787.5|38842.1|38822.1|38844.2|38824.2|38807.5|38787.5|66
1668402000000|2022-11-14 05:00:00|38837.1|38817.1|38796.7|38776.7|38837.1|38817.1|38774.2|38754.2|63
1668402300000|2022-11-14 05:05:00|38797.1|38777.1|38749.2|38729.2|38797.1|38777.1|38744.6|38724.6|75
1668402600000|2022-11-14 05:10:00|38744.6|38724.6|38772.1|38752.1|38772.5|38752.5|38734.2|38714.2|36
1668402900000|2022-11-14 05:15:00|38769.6|38749.6|38784.2|38764.2|38799.2|38779.2|38769.6|38749.6|31
1668403200000|2022-11-14 05:20:00|38781.7|38761.7|38728.5|38708.5|38781.7|38761.7|38728.5|38708.5|57
1668403500000|2022-11-14 05:25:00|38726.3|38706.3|38669.2|38649.2|38726.3|38706.3|38658.8|38638.8|106
1668403800000|2022-11-14 05:30:00|38666.7|38646.7|38608.4|38588.4|38685.9|38665.9|38606.3|38586.3|214
1668404100000|2022-11-14 05:35:00|38606.3|38586.3|38577.3|38557.3|38626.3|38606.3|38540.9|38520.9|524
1668404400000|2022-11-14 05:40:00|38569.8|38549.8|38601.2|38581.2|38639.4|38619.4|38547.7|38527.7|300
1668404700000|2022-11-14 05:45:00|38601.5|38581.5|38546.5|38526.5|38646.9|38626.9|38546.5|38526.5|165
1668405000000|2022-11-14 05:50:00|38543.7|38523.7|38479|38459|38569.8|38549.8|38477.3|38457.3|295
1668405300000|2022-11-14 05:55:00|38479.4|38459.4|38526.9|38506.9|38531.9|38511.9|38446.2|38426.2|253
1668405600000|2022-11-14 06:00:00|38529.4|38509.4|38576.5|38556.5|38581.5|38561.5|38472.5|38452.5|215
1668405900000|2022-11-14 06:05:00|38576.1|38556.1|38657.6|38637.6|38663|38643|38559|38539|140
1668406200000|2022-11-14 06:10:00|38655.5|38635.5|38678|38658|38715.1|38695.1|38619.8|38599.8|110
1668406500000|2022-11-14 06:15:00|38675.9|38655.9|38675.5|38655.5|38702.3|38682.3|38640.5|38620.5|60
1668406800000|2022-11-14 06:20:00|38678.4|38658.4|38629.5|38609.5|38685.5|38665.5|38581.6|38561.6|112
1668407100000|2022-11-14 06:25:00|38629.9|38609.9|38664.9|38644.9|38692.8|38672.8|38629.9|38609.9|99
1668407400000|2022-11-14 06:30:00|38667|38647|38687|38667|38736.6|38716.6|38667|38647|122
1668407700000|2022-11-14 06:35:00|38686.6|38666.6|38677|38657|38694.9|38674.9|38652.4|38632.4|127
1668408000000|2022-11-14 06:40:00|38676.6|38656.6|38725.2|38705.2|38725.2|38705.2|38654.1|38634.1|36
1668408300000|2022-11-14 06:45:00|38727.4|38707.4|38722|38702|38782.7|38762.7|38710.2|38690.2|171
1668408600000|2022-11-14 06:50:00|38724.1|38704.1|38782.6|38762.6|38811.6|38791.6|38724.1|38704.1|169
1668408900000|2022-11-14 06:55:00|38783.3|38763.3|38761.8|38741.8|38815.1|38795.1|38752.2|38732.2|154
1668409200000|2022-11-14 07:00:00|38762.2|38742.2|38787|38767|38824.5|38804.5|38745.1|38725.1|104
1668409500000|2022-11-14 07:05:00|38792|38772|38765.8|38745.8|38809.5|38789.5|38748.7|38728.7|66
1668409800000|2022-11-14 07:10:00|38763.3|38743.3|38806.2|38786.2|38806.2|38786.2|38757.6|38737.6|115
1668410100000|2022-11-14 07:15:00|38808.3|38788.3|38933.5|38913.5|38944.4|38924.4|38798.3|38778.3|593
1668410400000|2022-11-14 07:20:00|38936|38916|38941.3|38921.3|38956.3|38936.3|38910.6|38890.6|286
1668410700000|2022-11-14 07:25:00|38944.2|38924.2|38908.4|38888.4|38944.2|38924.2|38868.8|38848.8|147
1668411000000|2022-11-14 07:30:00|38910.6|38890.6|38942.1|38922.1|38955.9|38935.9|38910.6|38890.6|145
1668411300000|2022-11-14 07:35:00|38939.6|38919.6|38893.1|38873.1|38949.6|38929.6|38893.1|38873.1|84
1668411600000|2022-11-14 07:40:00|38892.7|38872.7|38907.7|38887.7|38910.2|38890.2|38873.4|38853.4|150
1668411900000|2022-11-14 07:45:00|38905.2|38885.2|38882.7|38862.7|38912.7|38892.7|38851.9|38831.9|78
1668412200000|2022-11-14 07:50:00|38884.8|38864.8|38884.8|38864.8|38889.8|38869.8|38849.8|38829.8|82
1668412500000|2022-11-14 07:55:00|38882.7|38862.7|39017.6|38997.6|39022.6|39002.6|38847.7|38827.7|427
1668412800000|2022-11-14 08:00:00|39019.8|38999.8|39092.6|39072.6|39155.5|39135.5|38997.6|38977.6|777
1668413100000|2022-11-14 08:05:00|39090.5|39070.5|38980.5|38960.5|39090.5|39070.5|38962.3|38942.3|324
1668413400000|2022-11-14 08:10:00|38980.1|38960.1|39048.4|39028.4|39063.4|39043.4|38963.4|38943.4|280
1668413700000|2022-11-14 08:15:00|39048|39028|39007.6|38987.6|39050.5|39030.5|39000.5|38980.5|159
1668414000000|2022-11-14 08:20:00|39008|38988|38912.6|38892.6|39012.6|38992.6|38910.1|38890.1|173
1668414300000|2022-11-14 08:25:00|38913|38893|38850.1|38830.1|38937.6|38917.6|38847.6|38827.6|173
1668414600000|2022-11-14 08:30:00|38848|38828|38814.7|38794.7|38857.6|38837.6|38807.6|38787.6|507
1668414900000|2022-11-14 08:35:00|38812.6|38792.6|38857.6|38837.6|38857.6|38837.6|38774.4|38754.4|210
1668415200000|2022-11-14 08:40:00|38858|38838|38891.5|38871.5|38916.8|38896.8|38854.3|38834.3|141
1668415500000|2022-11-14 08:45:00|38889.3|38869.3|38909.3|38889.3|38916.8|38896.8|38882.2|38862.2|46
1668415800000|2022-11-14 08:50:00|38907.2|38887.2|38916.8|38896.8|38919.7|38899.7|38879.7|38859.7|121
1668416100000|2022-11-14 08:55:00|38914.7|38894.7|38916.5|38896.5|38921.8|38901.8|38894.3|38874.3|218
1668416400000|2022-11-14 09:00:00|38914.3|38894.3|38827.2|38807.2|38916.8|38896.8|38827.2|38807.2|497
1668416700000|2022-11-14 09:05:00|38829.3|38809.3|38793.9|38773.9|38855.7|38835.7|38791.1|38771.1|352
1668417000000|2022-11-14 09:10:00|38793.6|38773.6|38760.3|38740.3|38838.9|38818.9|38760.3|38740.3|169
1668417300000|2022-11-14 09:15:00|38759.9|38739.9|38610.3|38590.3|38760.3|38740.3|38593.2|38573.2|470
1668417600000|2022-11-14 09:20:00|38609.9|38589.9|38537.4|38517.4|38613.2|38593.2|38537.4|38517.4|368
1668417900000|2022-11-14 09:25:00|38534.6|38514.6|38569.9|38549.9|38569.9|38549.9|38489.5|38469.5|392
1668418200000|2022-11-14 09:30:00|38572|38552|38589.5|38569.5|38607|38587|38552|38532|144
1668418500000|2022-11-14 09:35:00|38594.5|38574.5|38567|38547|38626.7|38606.7|38559.5|38539.5|125
1668418800000|2022-11-14 09:40:00|38566.7|38546.7|38658.5|38638.5|38658.5|38638.5|38532|38512|344
1668419100000|2022-11-14 09:45:00|38657.8|38637.8|38587.8|38567.8|38663.1|38643.1|38584.9|38564.9|169
1668419400000|2022-11-14 09:50:00|38587.4|38567.4|38594.5|38574.5|38612|38592|38546.6|38526.6|88
1668419700000|2022-11-14 09:55:00|38594.1|38574.1|38478.8|38458.8|38594.1|38574.1|38465.9|38445.9|171
1668420000000|2022-11-14 10:00:00|38478.4|38458.4|38362.9|38342.9|38500.1|38480.1|38339.8|38319.8|671
1668420300000|2022-11-14 10:05:00|38363.3|38343.3|38252.2|38232.2|38370.4|38350.4|38252.2|38232.2|729
1668420600000|2022-11-14 10:10:00|38249.7|38229.7|38202.5|38182.5|38312.9|38292.9|38192.9|38172.9|401
1668420900000|2022-11-14 10:15:00|38204.6|38184.6|38124.3|38104.3|38230.4|38210.4|38111.4|38091.4|507
1668421200000|2022-11-14 10:20:00|38101.8|38081.8|38172.5|38152.5|38172.5|38152.5|38089.3|38069.3|551
1668421500000|2022-11-14 10:25:00|38170|38150|38169.6|38149.6|38203.3|38183.3|38160|38140|209
1668421800000|2022-11-14 10:30:00|38172.1|38152.1|38139.6|38119.6|38187.5|38167.5|38132.5|38112.5|208
1668422100000|2022-11-14 10:35:00|38144.3|38124.3|38152.5|38132.5|38195|38175|38142.5|38122.5|147
1668422400000|2022-11-14 10:40:00|38155|38135|38160|38140|38217.9|38197.9|38152.5|38132.5|269
1668422700000|2022-11-14 10:45:00|38159.6|38139.6|38150|38130|38182.5|38162.5|38122.5|38102.5|202
1668423000000|2022-11-14 10:50:00|38147.5|38127.5|38175|38155|38187.5|38167.5|38137.5|38117.5|204
1668423300000|2022-11-14 10:55:00|38172.5|38152.5|38210|38190|38226.1|38206.1|38116.7|38096.7|218
1668423600000|2022-11-14 11:00:00|38210.4|38190.4|38190.7|38170.7|38230|38210|38190.7|38170.7|194
1668423900000|2022-11-14 11:05:00|38190.3|38170.3|38201.5|38181.5|38231.8|38211.8|38184|38164|141
1668424200000|2022-11-14 11:10:00|38206.5|38186.5|38203.6|38183.6|38239|38219|38184|38164|154
1668424500000|2022-11-14 11:15:00|38204|38184|38218.2|38198.2|38239|38219|38198.2|38178.2|150
1668424800000|2022-11-14 11:20:00|38220.7|38200.7|38180.7|38160.7|38235.7|38215.7|38178.6|38158.6|126
1668425100000|2022-11-14 11:25:00|38176.1|38156.1|38200.7|38180.7|38200.7|38180.7|38170.7|38150.7|96
1668425400000|2022-11-14 11:30:00|38198.2|38178.2|38210.7|38190.7|38226.4|38206.4|38195.7|38175.7|35
1668425700000|2022-11-14 11:35:00|38213.2|38193.2|38230.7|38210.7|38238.6|38218.6|38211.1|38191.1|68
1668426000000|2022-11-14 11:40:00|38230.3|38210.3|38218.2|38198.2|38245.7|38225.7|38210.7|38190.7|119
1668426300000|2022-11-14 11:45:00|38217.8|38197.8|38193.2|38173.2|38218.2|38198.2|38177.8|38157.8|122
1668426600000|2022-11-14 11:50:00|38192.8|38172.8|38253.2|38233.2|38258.5|38238.5|38180.7|38160.7|178
1668426900000|2022-11-14 11:55:00|38258.2|38238.2|38252.1|38232.1|38292.4|38272.4|38232.1|38212.1|332
1668427200000|2022-11-14 12:00:00|38254.2|38234.2|38224.2|38204.2|38264.2|38244.2|38206.3|38186.3|124
1668427500000|2022-11-14 12:05:00|38221.7|38201.7|38157|38137|38224.2|38204.2|38157|38137|186
1668427800000|2022-11-14 12:10:00|38154.5|38134.5|38164.9|38144.9|38179.9|38159.9|38136.7|38116.7|152
1668428100000|2022-11-14 12:15:00|38167|38147|38145.7|38125.7|38174.9|38154.9|38137.4|38117.4|166
1668428400000|2022-11-14 12:20:00|38148.5|38128.5|38193.5|38173.5|38200.6|38180.6|38148.5|38128.5|111
1668428700000|2022-11-14 12:25:00|38191|38171|38200.6|38180.6|38223.1|38203.1|38190.6|38170.6|197
1668429000000|2022-11-14 12:30:00|38198.5|38178.5|38165.6|38145.6|38238.1|38218.1|38150.6|38130.6|288
1668429300000|2022-11-14 12:35:00|38163.5|38143.5|38104.9|38084.9|38185.6|38165.6|38100.3|38080.3|379
1668429600000|2022-11-14 12:40:00|38105.3|38085.3|38224.2|38204.2|38228.1|38208.1|38105.3|38085.3|193
1668429900000|2022-11-14 12:45:00|38223.9|38203.9|38263.1|38243.1|38266|38246|38207.8|38187.8|241
1668430200000|2022-11-14 12:50:00|38263.5|38243.5|38257.1|38237.1|38287.8|38267.8|38208.9|38188.9|488
1668430500000|2022-11-14 12:55:00|38257.5|38237.5|38356.4|38336.4|38363.9|38343.9|38254.6|38234.6|966
1668430800000|2022-11-14 13:00:00|38356.8|38336.8|38249.2|38229.2|38403.6|38383.6|38249.2|38229.2|992
1668431100000|2022-11-14 13:05:00|38248.8|38228.8|38266|38246|38273.5|38253.5|38141.3|38121.3|1185
1668431400000|2022-11-14 13:10:00|38269.6|38249.6|38262.4|38242.4|38328.5|38308.5|38247|38227|655
1668431700000|2022-11-14 13:15:00|38257.4|38237.4|38304.1|38284.1|38333.1|38313.1|38249.9|38229.9|475
1668432000000|2022-11-14 13:20:00|38304.5|38284.5|38328.1|38308.1|38381|38361|38302.4|38282.4|559
1668432300000|2022-11-14 13:25:00|38328.8|38308.8|38385.2|38365.2|38388.1|38368.1|38317.7|38297.7|629
1668432600000|2022-11-14 13:30:00|38382.7|38362.7|38400.6|38380.6|38400.6|38380.6|38306.2|38286.2|450
1668432900000|2022-11-14 13:35:00|38400.2|38380.2|38445.9|38425.9|38445.9|38425.9|38379.1|38359.1|597
1668433200000|2022-11-14 13:40:00|38443.1|38423.1|38397.3|38377.3|38490.9|38470.9|38397|38377|711
1668433500000|2022-11-14 13:45:00|38397|38377|38347.3|38327.3|38402.3|38382.3|38332|38312|472
1668433800000|2022-11-14 13:50:00|38347.7|38327.7|38387.3|38367.3|38392.3|38372.3|38322.3|38302.3|379
1668434100000|2022-11-14 13:55:00|38385.2|38365.2|38407.3|38387.3|38409.8|38389.8|38344.8|38324.8|315
1668434400000|2022-11-14 14:00:00|38410.2|38390.2|38447.7|38427.7|38454.8|38434.8|38407.3|38387.3|379
1668434700000|2022-11-14 14:05:00|38449.8|38429.8|38421.9|38401.9|38452.7|38432.7|38376.9|38356.9|296
1668435000000|2022-11-14 14:10:00|38422.3|38402.3|38387.3|38367.3|38422.3|38402.3|38349.8|38329.8|302
1668435300000|2022-11-14 14:15:00|38387.7|38367.7|38432.3|38412.3|38460.2|38440.2|38381.9|38361.9|269
1668435600000|2022-11-14 14:20:00|38430.2|38410.2|38306.6|38286.6|38432.3|38412.3|38284.1|38264.1|410
1668435900000|2022-11-14 14:25:00|38309.1|38289.1|38300.8|38280.8|38316.2|38296.2|38259.1|38239.1|517
1668436200000|2022-11-14 14:30:00|38298.3|38278.3|38320.5|38300.5|38418.3|38398.3|38298.3|38278.3|590
1668436500000|2022-11-14 14:35:00|38318|38298|38396.5|38376.5|38396.9|38376.9|38303.7|38283.7|555
1668436800000|2022-11-14 14:40:00|38396.2|38376.2|38332.3|38312.3|38411.2|38391.2|38324.8|38304.8|571
1668437100000|2022-11-14 14:45:00|38331.9|38311.9|38383.7|38363.7|38386.5|38366.5|38300.8|38280.8|446
1668437400000|2022-11-14 14:50:00|38385.8|38365.8|38387.6|38367.6|38401.2|38381.2|38358.7|38338.7|340
1668437700000|2022-11-14 14:55:00|38387.9|38367.9|38411.2|38391.2|38436.5|38416.5|38385.8|38365.8|281
1668438000000|2022-11-14 15:00:00|38412.9|38392.9|38406.5|38386.5|38449|38429|38401.9|38381.9|337
1668438300000|2022-11-14 15:05:00|38406.2|38386.2|38366.2|38346.2|38414.4|38394.4|38346.5|38326.5|376
1668438600000|2022-11-14 15:10:00|38366.9|38346.9|38430.1|38410.1|38430.1|38410.1|38341.8|38321.8|558
1668438900000|2022-11-14 15:15:00|38430.4|38410.4|38475|38455|38522.2|38502.2|38430.4|38410.4|516
1668439200000|2022-11-14 15:20:00|38477.2|38457.2|38458.2|38438.2|38532.9|38512.9|38446.1|38426.1|591
1668439500000|2022-11-14 15:25:00|38457.8|38437.8|38501.4|38481.4|38504.3|38484.3|38393.9|38373.9|873
1668439800000|2022-11-14 15:30:00|38501.1|38481.1|38532.5|38512.5|38550|38530|38483.9|38463.9|347
1668440100000|2022-11-14 15:35:00|38534.7|38514.7|38478.9|38458.9|38540|38520|38459.3|38439.3|248
1668440400000|2022-11-14 15:40:00|38476.4|38456.4|38519.7|38499.7|38578.6|38558.6|38476.4|38456.4|396
1668440700000|2022-11-14 15:45:00|38519.3|38499.3|38475.3|38455.3|38524.7|38504.7|38470.7|38450.7|1114
1668441000000|2022-11-14 15:50:00|38473.2|38453.2|38507.8|38487.8|38513.5|38493.5|38439.2|38419.2|675
1668441300000|2022-11-14 15:55:00|38504.5|38484.5|38503.1|38483.1|38515.3|38495.3|38485.3|38465.3|402
1668441600000|2022-11-14 16:00:00|38505.3|38485.3|38465.6|38445.6|38523.5|38503.5|38455.3|38435.3|272
1668441900000|2022-11-14 16:05:00|38463.5|38443.5|38385.6|38365.6|38467.8|38447.8|38385.3|38365.3|421
1668442200000|2022-11-14 16:10:00|38383.1|38363.1|38329.9|38309.9|38402|38382|38319.2|38299.2|655
1668442500000|2022-11-14 16:15:00|38329.5|38309.5|38227|38207|38329.5|38309.5|38207|38187|465
1668442800000|2022-11-14 16:20:00|38224.9|38204.9|38215.6|38195.6|38233.5|38213.5|38200.6|38180.6|330
1668443100000|2022-11-14 16:25:00|38213.5|38193.5|38223.5|38203.5|38225.6|38205.6|38195.6|38175.6|245
1668443400000|2022-11-14 16:30:00|38223.8|38203.8|38296.3|38276.3|38296.3|38276.3|38178.8|38158.8|372
1668443700000|2022-11-14 16:35:00|38296.7|38276.7|38259.6|38239.6|38377.1|38357.1|38249.6|38229.6|753
1668444000000|2022-11-14 16:40:00|38257.1|38237.1|38243.8|38223.8|38267.1|38247.1|38234.6|38214.6|237
1668444300000|2022-11-14 16:45:00|38246|38226|38199.9|38179.9|38246.3|38226.3|38181.7|38161.7|434
1668444600000|2022-11-14 16:50:00|38197.8|38177.8|38120.3|38100.3|38221|38201|38116|38096|513
1668444900000|2022-11-14 16:55:00|38120.6|38100.6|38158.9|38138.9|38160.6|38140.6|38118.5|38098.5|163
1668445200000|2022-11-14 17:00:00|38161.4|38141.4|38242.8|38222.8|38245.3|38225.3|38161.4|38141.4|310
1668445500000|2022-11-14 17:05:00|38242.4|38222.4|38228.5|38208.5|38263.5|38243.5|38217.8|38197.8|258
1668445800000|2022-11-14 17:10:00|38233.5|38213.5|38283.1|38263.1|38298.1|38278.1|38217.8|38197.8|272
1668446100000|2022-11-14 17:15:00|38283.5|38263.5|38282.4|38262.4|38308.1|38288.1|38267.4|38247.4|145
1668446400000|2022-11-14 17:20:00|38280.3|38260.3|38298.5|38278.5|38303.5|38283.5|38237.8|38217.8|254
1668446700000|2022-11-14 17:25:00|38301|38281|38328.1|38308.1|38335.9|38315.9|38293.5|38273.5|340
1668447000000|2022-11-14 17:30:00|38323.4|38303.4|38350.9|38330.9|38360.6|38340.6|38296.7|38276.7|289
1668447300000|2022-11-14 17:35:00|38350.6|38330.6|38364.2|38344.2|38367|38347|38338.4|38318.4|240
1668447600000|2022-11-14 17:40:00|38369.2|38349.2|38288.8|38268.8|38369.2|38349.2|38281.3|38261.3|271
1668447900000|2022-11-14 17:45:00|38286.3|38266.3|38281.3|38261.3|38288.4|38268.4|38261.3|38241.3|149
1668448200000|2022-11-14 17:50:00|38281.7|38261.7|38220.9|38200.9|38283.8|38263.8|38220.9|38200.9|201
1668448500000|2022-11-14 17:55:00|38220.6|38200.6|38320.5|38300.5|38328.4|38308.4|38204.1|38184.1|1788
1668448800000|2022-11-14 18:00:00|38320.9|38300.9|38312.6|38292.6|38320.9|38300.9|38274.8|38254.8|710
1668449100000|2022-11-14 18:05:00|38314.8|38294.8|38292.6|38272.6|38322.3|38302.3|38275.5|38255.5|78
1668449400000|2022-11-14 18:10:00|38293|38273|38300.1|38280.1|38302.6|38282.6|38285.5|38265.5|42
1668449700000|2022-11-14 18:15:00|38302.3|38282.3|38308|38288|38310.1|38290.1|38293|38273|31
1668450000000|2022-11-14 18:20:00|38307.6|38287.6|38343.4|38323.4|38353.4|38333.4|38307.6|38287.6|138
1668450300000|2022-11-14 18:25:00|38343|38323|38343.4|38323.4|38348.4|38328.4|38323.4|38303.4|67
1668450600000|2022-11-14 18:30:00|38343|38323|38335.9|38315.9|38347.6|38327.6|38328.4|38308.4|61
1668450900000|2022-11-14 18:35:00|38338.7|38318.7|38320.9|38300.9|38340.9|38320.9|38318.7|38298.7|82
1668451200000|2022-11-14 18:40:00|38318.7|38298.7|38338.4|38318.4|38343.4|38323.4|38313.4|38293.4|79
1668451500000|2022-11-14 18:45:00|38338|38318|38373.4|38353.4|38373.4|38353.4|38328.4|38308.4|41
1668451800000|2022-11-14 18:50:00|38378.4|38358.4|38395.8|38375.8|38426.2|38406.2|38378.4|38358.4|156
1668452100000|2022-11-14 18:55:00|38393.7|38373.7|38393.7|38373.7|38408.7|38388.7|38383.3|38363.3|53
1668452400000|2022-11-14 19:00:00|38393.3|38373.3|38396.2|38376.2|38414.1|38394.1|38390.8|38370.8|50
1668452700000|2022-11-14 19:05:00|38398.3|38378.3|38398.7|38378.7|38405.8|38385.8|38390.8|38370.8|51
1668453000000|2022-11-14 19:10:00|38398.3|38378.3|38413|38393|38413.3|38393.3|38388.7|38368.7|41
1668453300000|2022-11-14 19:15:00|38413.3|38393.3|38403|38383|38415.8|38395.8|38390.8|38370.8|23
1668453600000|2022-11-14 19:20:00|38400.8|38380.8|38389.7|38369.7|38400.8|38380.8|38389.7|38369.7|26
1668453900000|2022-11-14 19:25:00|38385.5|38365.5|38362.6|38342.6|38388|38368|38347.6|38327.6|84
1668454200000|2022-11-14 19:30:00|38363|38343|38343|38323|38370.1|38350.1|38343|38323|61
1668454500000|2022-11-14 19:35:00|38342.6|38322.6|38335.5|38315.5|38357.6|38337.6|38327.6|38307.6|40
1668454800000|2022-11-14 19:40:00|38333.3|38313.3|38382.6|38362.6|38382.6|38362.6|38327.6|38307.6|106
1668455100000|2022-11-14 19:45:00|38383|38363|38373|38353|38387.6|38367.6|38352.6|38332.6|61
1668455400000|2022-11-14 19:50:00|38372.6|38352.6|38387.2|38367.2|38393|38373|38370.5|38350.5|78
1668455700000|2022-11-14 19:55:00|38387.6|38367.6|38378|38358|38402.2|38382.2|38377.6|38357.6|29
1668456000000|2022-11-14 20:00:00|38380.1|38360.1|38392.6|38372.6|38412.6|38392.6|38380.1|38360.1|43
1668456300000|2022-11-14 20:05:00|38394.7|38374.7|38352.6|38332.6|38405.1|38385.1|38352.6|38332.6|40
1668456600000|2022-11-14 20:10:00|38352.2|38332.2|38332.6|38312.6|38360.5|38340.5|38325.1|38305.1|38
1668456900000|2022-11-14 20:15:00|38334.7|38314.7|38360.5|38340.5|38365.5|38345.5|38327.6|38307.6|27
1668457200000|2022-11-14 20:20:00|38362.6|38342.6|38392.2|38372.2|38394.4|38374.4|38355.5|38335.5|55
1668457500000|2022-11-14 20:25:00|38391.9|38371.9|38380.1|38360.1|38392.2|38372.2|38377.6|38357.6|20
1668457800000|2022-11-14 20:30:00|38377.6|38357.6|38362.9|38342.9|38382.6|38362.6|38362.6|38342.6|24
1668458100000|2022-11-14 20:35:00|38365.1|38345.1|38370.1|38350.1|38377.6|38357.6|38360.4|38340.4|22
1668458400000|2022-11-14 20:40:00|38370.4|38350.4|38365.1|38345.1|38382.9|38362.9|38360.4|38340.4|28
1668458700000|2022-11-14 20:45:00|38362.9|38342.9|38355.1|38335.1|38372.9|38352.9|38355.1|38335.1|41
1668459000000|2022-11-14 20:50:00|38352.9|38332.9|38352.6|38332.6|38370.1|38350.1|38345.1|38325.1|36
1668459300000|2022-11-14 20:55:00|38350.4|38330.4|38287.9|38267.9|38350.4|38330.4|38285.1|38265.1|129
1668459600000|2022-11-14 21:00:00|38290.1|38270.1|38292.6|38272.6|38310.1|38290.1|38287.2|38267.2|320
1668459900000|2022-11-14 21:05:00|38292.2|38272.2|38301.8|38281.8|38301.9|38281.9|38286.9|38266.9|88
1668460200000|2022-11-14 21:10:00|38306.8|38286.8|38341.8|38321.8|38344.3|38324.3|38306.8|38286.8|59
1668460500000|2022-11-14 21:15:00|38342.2|38322.2|38329.3|38309.3|38344.3|38324.3|38326.8|38306.8|31
1668460800000|2022-11-14 21:20:00|38327.2|38307.2|38347.2|38327.2|38347.2|38327.2|38326.8|38306.8|52
1668461100000|2022-11-14 21:25:00|38346.8|38326.8|38342.6|38322.6|38347.6|38327.6|38330.4|38310.4|48
1668461400000|2022-11-14 21:30:00|38340.4|38320.4|38339.7|38319.7|38340.4|38320.4|38332.6|38312.6|18
1668461700000|2022-11-14 21:35:00|38341.8|38321.8|38341.8|38321.8|38351.8|38331.8|38341.5|38321.5|19
1668462000000|2022-11-14 21:40:00|38342.2|38322.2|38341.8|38321.8|38344.3|38324.3|38336.8|38316.8|11
1668462300000|2022-11-14 21:45:00|38346.8|38326.8|38351.8|38331.8|38351.8|38331.8|38346.8|38326.8|13
1668462600000|2022-11-14 21:50:00|38352.2|38332.2|38357.2|38337.2|38357.2|38337.2|38344.3|38324.3|15
1668462900000|2022-11-14 21:55:00|38356.8|38336.8|38364|38344|38366.1|38346.1|38354.3|38334.3|50
1668466800000|2022-11-14 23:00:00|38372.5|38352.5|38318.9|38298.9|38372.5|38352.5|38303.6|38283.6|59
1668467100000|2022-11-14 23:05:00|38328.6|38308.6|38348.9|38328.9|38360.7|38340.7|38328.6|38308.6|34
1668467400000|2022-11-14 23:10:00|38346.4|38326.4|38336.1|38316.1|38348.9|38328.9|38328.6|38308.6|19
1668467700000|2022-11-14 23:15:00|38338.6|38318.6|38338.6|38318.6|38338.9|38318.9|38333.6|38313.6|9
1668468000000|2022-11-14 23:20:00|38336.1|38316.1|38338.6|38318.6|38338.6|38318.6|38333.6|38313.6|10
1668468300000|2022-11-14 23:25:00|38336.1|38316.1|38328.6|38308.6|38336.1|38316.1|38328.6|38308.6|6
1668468600000|2022-11-14 23:30:00|38323.6|38303.6|38311.1|38291.1|38323.6|38303.6|38308.6|38288.6|14
1668468900000|2022-11-14 23:35:00|38313.2|38293.2|38314.3|38294.3|38323.6|38303.6|38313.2|38293.2|8
1668469200000|2022-11-14 23:40:00|38316.8|38296.8|38319.3|38299.3|38319.7|38299.7|38316.4|38296.4|6
1668469500000|2022-11-14 23:45:00|38314.3|38294.3|38284.3|38264.3|38314.3|38294.3|38281.8|38261.8|21
1668469800000|2022-11-14 23:50:00|38282.1|38262.1|38286.4|38266.4|38296.8|38276.8|38281.4|38261.4|8
1668470100000|2022-11-14 23:55:00|38288.9|38268.9|38279.3|38259.3|38291.8|38271.8|38276.4|38256.4|27
1668470400000|2022-11-15 00:00:00|38281.8|38261.8|38294.3|38274.3|38309.3|38289.3|38279.3|38259.3|25
1668470700000|2022-11-15 00:05:00|38293.9|38273.9|38309.3|38289.3|38312.1|38292.1|38284.3|38264.3|34
1668471000000|2022-11-15 00:10:00|38309.6|38289.6|38303.9|38283.9|38319.3|38299.3|38296.4|38276.4|18
1668471300000|2022-11-15 00:15:00|38301.8|38281.8|38296.4|38276.4|38309.3|38289.3|38284.3|38264.3|25
1668471600000|2022-11-15 00:20:00|38294.3|38274.3|38281.4|38261.4|38294.3|38274.3|38281.4|38261.4|13
1668471900000|2022-11-15 00:25:00|38286.1|38266.1|38241.1|38221.1|38286.1|38266.1|38238.6|38218.6|38
1668472200000|2022-11-15 00:30:00|38245.7|38225.7|38283.6|38263.6|38283.6|38263.6|38245.7|38225.7|18
1668472500000|2022-11-15 00:35:00|38281.1|38261.1|38271.1|38251.1|38283.6|38263.6|38256.1|38236.1|10
1668472800000|2022-11-15 00:40:00|38273.6|38253.6|38263.6|38243.6|38278.6|38258.6|38263.6|38243.6|5
1668473100000|2022-11-15 00:45:00|38258.6|38238.6|38246.1|38226.1|38276.4|38256.4|38245.3|38225.3|31
1668473400000|2022-11-15 00:50:00|38248.6|38228.6|38266.1|38246.1|38275.7|38255.7|38246.1|38226.1|42
1668473700000|2022-11-15 00:55:00|38266.4|38246.4|38255.7|38235.7|38271.4|38251.4|38238.2|38218.2|48
1668474000000|2022-11-15 01:00:00|38256.1|38236.1|38345|38325|38347.5|38327.5|38256.1|38236.1|368
1668474300000|2022-11-15 01:05:00|38345.3|38325.3|38317.8|38297.8|38347.5|38327.5|38277.8|38257.8|157
1668474600000|2022-11-15 01:10:00|38318.2|38298.2|38229.6|38209.6|38330.3|38310.3|38229.6|38209.6|144
1668474900000|2022-11-15 01:15:00|38222.5|38202.5|38350|38330|38352.8|38332.8|38215|38195|169
1668475200000|2022-11-15 01:20:00|38349.3|38329.3|38400|38380|38418.2|38398.2|38337.5|38317.5|172
1668475500000|2022-11-15 01:25:00|38402.1|38382.1|38371.8|38351.8|38407.5|38387.5|38359.6|38339.6|92
1668475800000|2022-11-15 01:30:00|38372.1|38352.1|38342.8|38322.8|38402.1|38382.1|38307.1|38287.1|105
1668476100000|2022-11-15 01:35:00|38343.2|38323.2|38357.8|38337.8|38385|38365|38320|38300|85
1668476400000|2022-11-15 01:40:00|38357.5|38337.5|38360|38340|38389.6|38369.6|38325|38305|62
1668476700000|2022-11-15 01:45:00|38359.6|38339.6|38375|38355|38385|38365|38345|38325|48
1668477000000|2022-11-15 01:50:00|38377.1|38357.1|38440|38420|38445|38425|38375|38355|90
1668477300000|2022-11-15 01:55:00|38442.5|38422.5|38310.3|38290.3|38475|38455|38302.5|38282.5|135
1668477600000|2022-11-15 02:00:00|38309.6|38289.6|38375|38355|38377.5|38357.5|38267.1|38247.1|153
1668477900000|2022-11-15 02:05:00|38375.3|38355.3|38347.5|38327.5|38410|38390|38340|38320|56
1668478200000|2022-11-15 02:10:00|38349.6|38329.6|38407.5|38387.5|38407.5|38387.5|38315|38295|55
1668478500000|2022-11-15 02:15:00|38411.8|38391.8|38408.2|38388.2|38415|38395|38395|38375|86
1668478800000|2022-11-15 02:20:00|38407.8|38387.8|38410|38390|38417.5|38397.5|38390|38370|57
1668479100000|2022-11-15 02:25:00|38412.5|38392.5|38430|38410|38455.3|38435.3|38410|38390|101
1668479400000|2022-11-15 02:30:00|38430.3|38410.3|38452.1|38432.1|38465|38445|38430.3|38410.3|130
1668479700000|2022-11-15 02:35:00|38449.3|38429.3|38512.5|38492.5|38524.6|38504.6|38447.1|38427.1|134
1668480000000|2022-11-15 02:40:00|38510|38490|38486.8|38466.8|38515|38495|38472.1|38452.1|61
1668480300000|2022-11-15 02:45:00|38487.1|38467.1|38449.6|38429.6|38512.1|38492.1|38399.2|38379.2|188
1668480600000|2022-11-15 02:50:00|38449.2|38429.2|38483.5|38463.5|38483.9|38463.9|38444.2|38424.2|100
1668480900000|2022-11-15 02:55:00|38483.9|38463.9|38493.5|38473.5|38511.4|38491.4|38463.5|38443.5|103
1668481200000|2022-11-15 03:00:00|38495.7|38475.7|38473.9|38453.9|38495.7|38475.7|38438.2|38418.2|47
1668481500000|2022-11-15 03:05:00|38473.5|38453.5|38546.4|38526.4|38563.9|38543.9|38458.9|38438.9|89
1668481800000|2022-11-15 03:10:00|38546.7|38526.7|38456.4|38436.4|38551.4|38531.4|38453.5|38433.5|78
1668482100000|2022-11-15 03:15:00|38453.9|38433.9|38470.7|38450.7|38488.5|38468.5|38443.9|38423.9|80
1668482400000|2022-11-15 03:20:00|38471|38451|38493.5|38473.5|38503.5|38483.5|38471|38451|49
1668482700000|2022-11-15 03:25:00|38496|38476|38534.2|38514.2|38546.4|38526.4|38491.4|38471.4|101
1668483000000|2022-11-15 03:30:00|38533.9|38513.9|38531.4|38511.4|38534.2|38514.2|38468.5|38448.5|66
1668483300000|2022-11-15 03:35:00|38531|38511|38551.4|38531.4|38551.4|38531.4|38526.4|38506.4|34
1668483600000|2022-11-15 03:40:00|38548.9|38528.9|38526.7|38506.7|38561.4|38541.4|38526.7|38506.7|94
1668483900000|2022-11-15 03:45:00|38526.4|38506.4|38573.5|38553.5|38576|38556|38526.4|38506.4|134
1668484200000|2022-11-15 03:50:00|38570.6|38550.6|38518.5|38498.5|38573.5|38553.5|38513.5|38493.5|72
1668484500000|2022-11-15 03:55:00|38516|38496|38493.5|38473.5|38518.5|38498.5|38483.5|38463.5|36
1668484800000|2022-11-15 04:00:00|38491|38471|38506.3|38486.3|38506.3|38486.3|38478.5|38458.5|21
1668485100000|2022-11-15 04:05:00|38506.7|38486.7|38490.3|38470.3|38511.3|38491.3|38466|38446|61
1668485400000|2022-11-15 04:10:00|38492.4|38472.4|38472.8|38452.8|38492.4|38472.4|38472.8|38452.8|32
1668485700000|2022-11-15 04:15:00|38473.1|38453.1|38480.3|38460.3|38483.1|38463.1|38472.8|38452.8|9
1668486000000|2022-11-15 04:20:00|38477.8|38457.8|38420.6|38400.6|38477.8|38457.8|38420.6|38400.6|52
1668486300000|2022-11-15 04:25:00|38421|38401|38427.8|38407.8|38439.6|38419.6|38417.8|38397.8|53
1668486600000|2022-11-15 04:30:00|38425.6|38405.6|38429.6|38409.6|38429.6|38409.6|38419.2|38399.2|27
1668486900000|2022-11-15 04:35:00|38432.1|38412.1|38444.9|38424.9|38445.3|38425.3|38419.2|38399.2|45
1668487200000|2022-11-15 04:40:00|38445.3|38425.3|38440.3|38420.3|38448.1|38428.1|38432.8|38412.8|25
1668487500000|2022-11-15 04:45:00|38439.9|38419.9|38435.3|38415.3|38442.8|38422.8|38432.8|38412.8|4
1668487800000|2022-11-15 04:50:00|38432.8|38412.8|38424.9|38404.9|38435.3|38415.3|38419.9|38399.9|18
1668488100000|2022-11-15 04:55:00|38427.4|38407.4|38424.9|38404.9|38427.8|38407.8|38417.4|38397.4|11
1668488400000|2022-11-15 05:00:00|38425.3|38405.3|38453.1|38433.1|38470.3|38450.3|38424.9|38404.9|33
1668488700000|2022-11-15 05:05:00|38455.6|38435.6|38520.3|38500.3|38520.3|38500.3|38444.9|38424.9|88
1668489000000|2022-11-15 05:10:00|38520.6|38500.6|38517.8|38497.8|38540.6|38520.6|38512.8|38492.8|40
1668489300000|2022-11-15 05:15:00|38522.8|38502.8|38551|38531|38563.5|38543.5|38512.8|38492.8|43
1668489600000|2022-11-15 05:20:00|38546|38526|38553.5|38533.5|38556.3|38536.3|38528.8|38508.8|28
1668489900000|2022-11-15 05:25:00|38555.6|38535.6|38571.3|38551.3|38583.5|38563.5|38553.5|38533.5|61
1668490200000|2022-11-15 05:30:00|38568.5|38548.5|38539.9|38519.9|38618.8|38598.8|38512.4|38492.4|236
1668490500000|2022-11-15 05:35:00|38537.8|38517.8|38532.8|38512.8|38545.3|38525.3|38497.1|38477.1|67
1668490800000|2022-11-15 05:40:00|38530.3|38510.3|38455.6|38435.6|38532.8|38512.8|38450.3|38430.3|122
1668491100000|2022-11-15 05:45:00|38455.3|38435.3|38435.3|38415.3|38455.3|38435.3|38375.6|38355.6|196
1668491400000|2022-11-15 05:50:00|38432.8|38412.8|38442.8|38422.8|38477.8|38457.8|38412.8|38392.8|59
1668491700000|2022-11-15 05:55:00|38440.3|38420.3|38471|38451|38485.3|38465.3|38422.8|38402.8|95
1668492000000|2022-11-15 06:00:00|38473.5|38453.5|38433.5|38413.5|38473.5|38453.5|38386|38366|153
1668492300000|2022-11-15 06:05:00|38431.3|38411.3|38463.5|38443.5|38481|38461|38401.3|38381.3|119
1668492600000|2022-11-15 06:10:00|38461.3|38441.3|38524.9|38504.9|38531.7|38511.7|38450.6|38430.6|159
1668492900000|2022-11-15 06:15:00|38525.2|38505.2|38527|38507|38561.7|38541.7|38517|38497|185
1668493200000|2022-11-15 06:20:00|38526.6|38506.6|38557|38537|38579.1|38559.1|38526.6|38506.6|123
1668493500000|2022-11-15 06:25:00|38556.6|38536.6|38534.8|38514.8|38556.6|38536.6|38524.8|38504.8|70
1668493800000|2022-11-15 06:30:00|38535.2|38515.2|38559.8|38539.8|38569.8|38549.8|38529.8|38509.8|63
1668494100000|2022-11-15 06:35:00|38560.2|38540.2|38522.3|38502.3|38567.3|38547.3|38517|38497|100
1668494400000|2022-11-15 06:40:00|38524.8|38504.8|38532.3|38512.3|38537.3|38517.3|38514.5|38494.5|102
1668494700000|2022-11-15 06:45:00|38532|38512|38522.3|38502.3|38532.3|38512.3|38443|38423|136
1668495000000|2022-11-15 06:50:00|38519.8|38499.8|38572.3|38552.3|38584.8|38564.8|38514.8|38494.8|133
1668495300000|2022-11-15 06:55:00|38572|38552|38592.3|38572.3|38599.8|38579.8|38559.8|38539.8|155
1668495600000|2022-11-15 07:00:00|38594.8|38574.8|38629.8|38609.8|38669.8|38649.8|38592.3|38572.3|156
1668495900000|2022-11-15 07:05:00|38629.5|38609.5|38632|38612|38646.6|38626.6|38607.3|38587.3|143
1668496200000|2022-11-15 07:10:00|38634.8|38614.8|38627.7|38607.7|38647.7|38627.7|38624.5|38604.5|142
1668496500000|2022-11-15 07:15:00|38627.3|38607.3|38647.3|38627.3|38654.8|38634.8|38620.2|38600.2|98
1668496800000|2022-11-15 07:20:00|38649.8|38629.8|38732.7|38712.7|38740.2|38720.2|38647.7|38627.7|211
1668497100000|2022-11-15 07:25:00|38734.8|38714.8|38723.4|38703.4|38742.7|38722.7|38698.4|38678.4|231
1668497400000|2022-11-15 07:30:00|38726.2|38706.2|38739.8|38719.8|38784.1|38764.1|38706.6|38686.6|275
1668497700000|2022-11-15 07:35:00|38739.1|38719.1|38666.9|38646.9|38739.1|38719.1|38651.6|38631.6|145
1668498000000|2022-11-15 07:40:00|38664.8|38644.8|38701.9|38681.9|38767.9|38747.9|38664.8|38644.8|132
1668498300000|2022-11-15 07:45:00|38699.4|38679.4|38744.7|38724.7|38814.8|38794.8|38686.9|38666.9|172
1668498600000|2022-11-15 07:50:00|38747.2|38727.2|38696.9|38676.9|38801.6|38781.6|38696.6|38676.6|145
1668498900000|2022-11-15 07:55:00|38694.4|38674.4|38787.2|38767.2|38787.2|38767.2|38684.1|38664.1|142
1668499200000|2022-11-15 08:00:00|38786.9|38766.9|38710.9|38690.9|38832.2|38812.2|38689|38669|292
1668499500000|2022-11-15 08:05:00|38708.7|38688.7|38621.2|38601.2|38708.7|38688.7|38610.2|38590.2|201
1668499800000|2022-11-15 08:10:00|38620.8|38600.8|38588|38568|38640.8|38620.8|38553|38533|241
1668500100000|2022-11-15 08:15:00|38588.3|38568.3|38593.3|38573.3|38601.5|38581.5|38548.3|38528.3|109
1668500400000|2022-11-15 08:20:00|38593|38573|38510.1|38490.1|38598|38578|38505.5|38485.5|172
1668500700000|2022-11-15 08:25:00|38508|38488|38596.5|38576.5|38604|38584|38482.6|38462.6|232
1668501000000|2022-11-15 08:30:00|38594.4|38574.4|38583.7|38563.7|38625.8|38605.8|38554|38534|58
1668501300000|2022-11-15 08:35:00|38584|38564|38424.8|38404.8|38586.2|38566.2|38374.4|38354.4|428
1668501600000|2022-11-15 08:40:00|38424.4|38404.4|38443.3|38423.3|38443.3|38423.3|38384.8|38364.8|124
1668501900000|2022-11-15 08:45:00|38445.5|38425.5|38456.2|38436.2|38471.5|38451.5|38396.5|38376.5|105
1668502200000|2022-11-15 08:50:00|38456.5|38436.5|38470.5|38450.5|38473|38453|38401.2|38381.2|87
1668502500000|2022-11-15 08:55:00|38470.8|38450.8|38450.5|38430.5|38503|38483|38435.5|38415.5|112
1668502800000|2022-11-15 09:00:00|38448.3|38428.3|38540.5|38520.5|38542.6|38522.6|38387.6|38367.6|177
1668503100000|2022-11-15 09:05:00|38538|38518|38535.5|38515.5|38550.5|38530.5|38490.5|38470.5|140
1668503400000|2022-11-15 09:10:00|38535.8|38515.8|38451.9|38431.9|38548|38528|38421.6|38401.6|201
1668503700000|2022-11-15 09:15:00|38454.1|38434.1|38383.7|38363.7|38456.6|38436.6|38336.2|38316.2|235
1668504000000|2022-11-15 09:20:00|38384.1|38364.1|38409.1|38389.1|38434.4|38414.4|38379.1|38359.1|136
1668504300000|2022-11-15 09:25:00|38409.4|38389.4|38405.9|38385.9|38420.9|38400.9|38399.1|38379.1|75
1668504600000|2022-11-15 09:30:00|38408.4|38388.4|38296.2|38276.2|38408.4|38388.4|38295.9|38275.9|175
1668504900000|2022-11-15 09:35:00|38293.4|38273.4|38285.2|38265.2|38303.4|38283.4|38248.4|38228.4|266
1668505200000|2022-11-15 09:40:00|38282.7|38262.7|38275.2|38255.2|38287.7|38267.7|38253|38233|120
1668505500000|2022-11-15 09:45:00|38274.8|38254.8|38262.7|38242.7|38303|38283|38239.8|38219.8|160
1668505800000|2022-11-15 09:50:00|38262|38242|38357.7|38337.7|38403|38383|38247.7|38227.7|264
1668506100000|2022-11-15 09:55:00|38348|38328|38340.5|38320.5|38353|38333|38315.5|38295.5|94
1668506400000|2022-11-15 10:00:00|38340.9|38320.9|38382.7|38362.7|38388.4|38368.4|38337.7|38317.7|83
1668506700000|2022-11-15 10:05:00|38382.3|38362.3|38371.2|38351.2|38382.7|38362.7|38333.4|38313.4|157
1668507000000|2022-11-15 10:10:00|38373.7|38353.7|38430.5|38410.5|38430.5|38410.5|38358.7|38338.7|113
1668507300000|2022-11-15 10:15:00|38432.7|38412.7|38402.3|38382.3|38443|38423|38392.7|38372.7|80
1668507600000|2022-11-15 10:20:00|38398|38378|38419.8|38399.8|38427.7|38407.7|38387.7|38367.7|97
1668507900000|2022-11-15 10:25:00|38422|38402|38396.3|38376.3|38432.3|38412.3|38378.8|38358.8|209
1668508200000|2022-11-15 10:30:00|38396|38376|38315.6|38295.6|38405.6|38385.6|38290.6|38270.6|237
1668508500000|2022-11-15 10:35:00|38320.6|38300.6|38326.3|38306.3|38370.6|38350.6|38320.6|38300.6|247
1668508800000|2022-11-15 10:40:00|38326.6|38306.6|38332|38312|38332.3|38312.3|38316.3|38296.3|80
1668509100000|2022-11-15 10:45:00|38331.6|38311.6|38342|38322|38354.5|38334.5|38327|38307|377
1668509400000|2022-11-15 10:50:00|38342.3|38322.3|38321.6|38301.6|38358.8|38338.8|38318.4|38298.4|131
1668509700000|2022-11-15 10:55:00|38323.8|38303.8|38323.4|38303.4|38335.9|38315.9|38304.1|38284.1|213
1668510000000|2022-11-15 11:00:00|38322.8|38302.8|38424.1|38404.1|38435.9|38415.9|38322.8|38302.8|452
1668510300000|2022-11-15 11:05:00|38424.5|38404.5|38446.3|38426.3|38458.8|38438.8|38424.1|38404.1|281
1668510600000|2022-11-15 11:10:00|38448.8|38428.8|38416.3|38396.3|38467|38447|38406.3|38386.3|290
1668510900000|2022-11-15 11:15:00|38413.8|38393.8|38349.9|38329.9|38416.3|38396.3|38324.9|38304.9|281
1668511200000|2022-11-15 11:20:00|38347.4|38327.4|38255.7|38235.7|38354.2|38334.2|38245|38225|1320
1668511500000|2022-11-15 11:25:00|38253.2|38233.2|38242.8|38222.8|38292.8|38272.8|38218.5|38198.5|153
1668511800000|2022-11-15 11:30:00|38245.3|38225.3|38190.8|38170.8|38253.2|38233.2|38150.8|38130.8|1521
1668512100000|2022-11-15 11:35:00|38191.1|38171.1|38199.4|38179.4|38233.6|38213.6|38175.8|38155.8|174
1668512400000|2022-11-15 11:40:00|38199.8|38179.8|38208.6|38188.6|38224.3|38204.3|38167.9|38147.9|204
1668512700000|2022-11-15 11:45:00|38206.5|38186.5|38236.5|38216.5|38258.6|38238.6|38206.5|38186.5|96
1668513000000|2022-11-15 11:50:00|38236.1|38216.1|38194.8|38174.8|38236.5|38216.5|38175.8|38155.8|371
1668513300000|2022-11-15 11:55:00|38196.9|38176.9|38197.6|38177.6|38222.3|38202.3|38180.1|38160.1|150
1668513600000|2022-11-15 12:00:00|38197.9|38177.9|38215.1|38195.1|38232.9|38212.9|38195.4|38175.4|264
1668513900000|2022-11-15 12:05:00|38215.8|38195.8|38188.3|38168.3|38220.1|38200.1|38180.1|38160.1|446
1668514200000|2022-11-15 12:10:00|38190.8|38170.8|38150.4|38130.4|38192.9|38172.9|38145.4|38125.4|252
1668514500000|2022-11-15 12:15:00|38152.9|38132.9|38210.4|38190.4|38210.4|38190.4|38140.4|38120.4|210
1668514800000|2022-11-15 12:20:00|38207.9|38187.9|38207.6|38187.6|38230.4|38210.4|38176.1|38156.1|260
1668515100000|2022-11-15 12:25:00|38202.9|38182.9|38168.6|38148.6|38228.6|38208.6|38158.3|38138.3|172
1668515400000|2022-11-15 12:30:00|38169|38149|38223.6|38203.6|38241.5|38221.5|38160.8|38140.8|279
1668515700000|2022-11-15 12:35:00|38221.5|38201.5|38263.6|38243.6|38273.3|38253.3|38216.5|38196.5|310
1668516000000|2022-11-15 12:40:00|38264|38244|38261.1|38241.1|38279|38259|38228|38208|251
1668516300000|2022-11-15 12:45:00|38263.3|38243.3|38268.3|38248.3|38296.5|38276.5|38248.3|38228.3|452
1668516600000|2022-11-15 12:50:00|38270.8|38250.8|38273|38253|38280.8|38260.8|38248.6|38228.6|71
1668516900000|2022-11-15 12:55:00|38270.1|38250.1|38295.8|38275.8|38309|38289|38268.6|38248.6|404
1668517200000|2022-11-15 13:00:00|38296.1|38276.1|38349.3|38329.3|38364.3|38344.3|38296.1|38276.1|1120
1668517500000|2022-11-15 13:05:00|38347.2|38327.2|38319.3|38299.3|38377.2|38357.2|38286.8|38266.8|611
1668517800000|2022-11-15 13:10:00|38316.5|38296.5|38261.5|38241.5|38344.3|38324.3|38228.3|38208.3|611
1668518100000|2022-11-15 13:15:00|38261.8|38241.8|38257.2|38237.2|38319.3|38299.3|38249.3|38229.3|377
1668518400000|2022-11-15 13:20:00|38255|38235|38212.5|38192.5|38267.8|38247.8|38205.3|38185.3|264
1668518700000|2022-11-15 13:25:00|38212.8|38192.8|38205|38185|38226.8|38206.8|38167.2|38147.2|530
1668519000000|2022-11-15 13:30:00|38207.5|38187.5|38547.2|38527.2|38557.8|38537.8|38207.5|38187.5|1696
1668519300000|2022-11-15 13:35:00|38545|38525|38604.6|38584.6|38699.2|38679.2|38535.3|38515.3|1297
1668519600000|2022-11-15 13:40:00|38607.1|38587.1|38323.5|38303.5|38612.1|38592.1|38303.5|38283.5|982
1668519900000|2022-11-15 13:45:00|38318.5|38298.5|38350.3|38330.3|38367.8|38347.8|38276|38256|641
1668520200000|2022-11-15 13:50:00|38350|38330|38333.2|38313.2|38370|38350|38218.2|38198.2|680
1668520500000|2022-11-15 13:55:00|38330.7|38310.7|38372.8|38352.8|38375.7|38355.7|38297.2|38277.2|422
1668520800000|2022-11-15 14:00:00|38372.5|38352.5|38321.1|38301.1|38374.3|38354.3|38284|38264|584
1668521100000|2022-11-15 14:05:00|38320.8|38300.8|38434|38414|38434|38414|38298.6|38278.6|263
1668521400000|2022-11-15 14:10:00|38434.3|38414.3|38331.5|38311.5|38445|38425|38323.6|38303.6|302
1668521700000|2022-11-15 14:15:00|38331.8|38311.8|38314|38294|38334|38314|38279|38259|256
1668522000000|2022-11-15 14:20:00|38316.1|38296.1|38348.6|38328.6|38368.6|38348.6|38254|38234|258
1668522300000|2022-11-15 14:25:00|38346.5|38326.5|38351.5|38331.5|38371.1|38351.1|38318.6|38298.6|169
1668522600000|2022-11-15 14:30:00|38351.8|38331.8|38251.1|38231.1|38378.6|38358.6|38233|38213|508
1668522900000|2022-11-15 14:35:00|38253.3|38233.3|38166.3|38146.3|38340.8|38320.8|38166.3|38146.3|1363
1668523200000|2022-11-15 14:40:00|38166.6|38146.6|38151.9|38131.9|38231.3|38211.3|38141.6|38121.6|1103
1668523500000|2022-11-15 14:45:00|38156.6|38136.6|38073.8|38053.8|38163.8|38143.8|37953.8|37933.8|1504
1668523800000|2022-11-15 14:50:00|38071.6|38051.6|38096.9|38076.9|38146.9|38126.9|38046.6|38026.6|475
1668524100000|2022-11-15 14:55:00|38099.4|38079.4|38166.6|38146.6|38207.3|38187.3|38097.3|38077.3|449
1668524400000|2022-11-15 15:00:00|38164.4|38144.4|38162.3|38142.3|38187.6|38167.6|38109.1|38089.1|419
1668524700000|2022-11-15 15:05:00|38162.6|38142.6|38059.1|38039.1|38172.3|38152.3|38044.4|38024.4|423
1668525000000|2022-11-15 15:10:00|38059.4|38039.4|38074.4|38054.4|38094.8|38074.8|38031.9|38011.9|401
1668525300000|2022-11-15 15:15:00|38076.9|38056.9|38052|38032|38144.4|38124.4|38046.6|38026.6|352
1668525600000|2022-11-15 15:20:00|38052.3|38032.3|38139.5|38119.5|38142.3|38122.3|38047|38027|354
1668525900000|2022-11-15 15:25:00|38137|38117|38118.8|38098.8|38167|38147|38113.8|38093.8|345
1668526200000|2022-11-15 15:30:00|38119.1|38099.1|38112|38092|38161.3|38141.3|38088.8|38068.8|438
1668526500000|2022-11-15 15:35:00|38111.6|38091.6|38064.5|38044.5|38136.3|38116.3|38034.5|38014.5|318
1668526800000|2022-11-15 15:40:00|38064.1|38044.1|38025.9|38005.9|38066.3|38046.3|37998.8|37978.8|658
1668527100000|2022-11-15 15:45:00|38023.4|38003.4|37988.4|37968.4|38047.3|38027.3|37967|37947|404
1668527400000|2022-11-15 15:50:00|37985.9|37965.9|38050.9|38030.9|38051.3|38031.3|37960.9|37940.9|426
1668527700000|2022-11-15 15:55:00|38050.6|38030.6|38100.9|38080.9|38113.1|38093.1|38030.6|38010.6|476
1668528000000|2022-11-15 16:00:00|38098.8|38078.8|38170.9|38150.9|38176.3|38156.3|38075.9|38055.9|382
1668528300000|2022-11-15 16:05:00|38171.3|38151.3|38178.4|38158.4|38208.1|38188.1|38165.9|38145.9|453
1668528600000|2022-11-15 16:10:00|38178.8|38158.8|38189.1|38169.1|38210.9|38190.9|38134.1|38114.1|231
1668528900000|2022-11-15 16:15:00|38188.8|38168.8|38179.5|38159.5|38229.1|38209.1|38167|38147|228
1668529200000|2022-11-15 16:20:00|38179.1|38159.1|38182.3|38162.3|38209.8|38189.8|38167.3|38147.3|226
1668529500000|2022-11-15 16:25:00|38186.6|38166.6|38174.5|38154.5|38189.5|38169.5|38127|38107|319
1668529800000|2022-11-15 16:30:00|38172.3|38152.3|38182|38162|38201.6|38181.6|38164.5|38144.5|190
1668530100000|2022-11-15 16:35:00|38184.1|38164.1|38186.6|38166.6|38189.5|38169.5|38151.3|38131.3|154
1668530400000|2022-11-15 16:40:00|38186.3|38166.3|38139.1|38119.1|38199.1|38179.1|38134.1|38114.1|307
1668530700000|2022-11-15 16:45:00|38139.5|38119.5|38166.6|38146.6|38177|38157|38117.6|38097.6|216
1668531000000|2022-11-15 16:50:00|38164.5|38144.5|38165.1|38145.1|38179.1|38159.1|38120.1|38100.1|153
1668531300000|2022-11-15 16:55:00|38164.8|38144.8|38097.6|38077.6|38164.8|38144.8|38087.6|38067.6|245
1668531600000|2022-11-15 17:00:00|38098|38078|38038.7|38018.7|38100.5|38080.5|38037.3|38017.3|313
1668531900000|2022-11-15 17:05:00|38041.2|38021.2|37999.3|37979.3|38056.5|38036.5|37983.7|37963.7|510
1668532200000|2022-11-15 17:10:00|37997.2|37977.2|38109.3|38089.3|38109.7|38089.7|37994|37974|415
1668532500000|2022-11-15 17:15:00|38106.8|38086.8|38155|38135|38157.5|38137.5|38089.3|38069.3|190
1668532800000|2022-11-15 17:20:00|38157.2|38137.2|38135|38115|38167.5|38147.5|38109.7|38089.7|334
1668533100000|2022-11-15 17:25:00|38134.7|38114.7|38150|38130|38154.7|38134.7|38117.2|38097.2|164
1668533400000|2022-11-15 17:30:00|38150.3|38130.3|38144.7|38124.7|38166.8|38146.8|38109.7|38089.7|240
1668533700000|2022-11-15 17:35:00|38142.2|38122.2|38122.2|38102.2|38154.7|38134.7|38122.2|38102.2|106
1668534000000|2022-11-15 17:40:00|38124.3|38104.3|38125.7|38105.7|38129.7|38109.7|38090|38070|268
1668534300000|2022-11-15 17:45:00|38126|38106|38110.7|38090.7|38136|38116|38091|38071|294
1668534600000|2022-11-15 17:50:00|38112.8|38092.8|38087.2|38067.2|38120|38100|38086.8|38066.8|295
1668534900000|2022-11-15 17:55:00|38089.7|38069.7|38230|38210|38233.9|38213.9|38065|38045|1555
1668535200000|2022-11-15 18:00:00|38230.3|38210.3|38264.7|38244.7|38272.5|38252.5|38214.7|38194.7|601
1668535500000|2022-11-15 18:05:00|38262.8|38242.8|38240.3|38220.3|38265|38245|38235.3|38215.3|90
1668535800000|2022-11-15 18:10:00|38242.5|38222.5|38235.7|38215.7|38250.3|38230.3|38220|38200|95
1668536100000|2022-11-15 18:15:00|38235.3|38215.3|38172.5|38152.5|38237.8|38217.8|38172.5|38152.5|111
1668536400000|2022-11-15 18:20:00|38175|38155|38120.3|38100.3|38221|38201|38040|38020|634
1668536700000|2022-11-15 18:25:00|38120.7|38100.7|38102.8|38082.8|38150.3|38130.3|38065.3|38045.3|313
1668537000000|2022-11-15 18:30:00|38102.5|38082.5|38222.8|38202.8|38232.8|38212.8|38065.3|38045.3|261
1668537300000|2022-11-15 18:35:00|38217.8|38197.8|38180.7|38160.7|38222.8|38202.8|38120.3|38100.3|210
1668537600000|2022-11-15 18:40:00|38182.8|38162.8|38255.3|38235.3|38277.2|38257.2|38138.5|38118.5|315
1668537900000|2022-11-15 18:45:00|38255|38235|38159.7|38139.7|38265|38245|38149.3|38129.3|237
1668538200000|2022-11-15 18:50:00|38162.5|38142.5|38190|38170|38215|38195|38147.5|38127.5|164
1668538500000|2022-11-15 18:55:00|38187.8|38167.8|38188.5|38168.5|38225.3|38205.3|38157.8|38137.8|127
1668538800000|2022-11-15 19:00:00|38190.7|38170.7|38112.2|38092.2|38215|38195|38112.2|38092.2|180
1668539100000|2022-11-15 19:05:00|38110|38090|38060.3|38040.3|38135|38115|38014.7|37994.7|303
1668539400000|2022-11-15 19:10:00|38060|38040|38067.8|38047.8|38157.2|38137.2|38050.3|38030.3|244
1668539700000|2022-11-15 19:15:00|38065.7|38045.7|38103.5|38083.5|38138.8|38118.8|38015.3|37995.3|190
1668540000000|2022-11-15 19:20:00|38101.3|38081.3|38160.7|38140.7|38166|38146|38092.5|38072.5|212
1668540300000|2022-11-15 19:25:00|38160|38140|38085.7|38065.7|38160.7|38140.7|38046|38026|108
1668540600000|2022-11-15 19:30:00|38086|38066|38087.5|38067.5|38125.7|38105.7|38066|38046|97
1668540900000|2022-11-15 19:35:00|38087.8|38067.8|38110.3|38090.3|38142.8|38122.8|38082.8|38062.8|63
1668541200000|2022-11-15 19:40:00|38110.7|38090.7|38100.3|38080.3|38130.3|38110.3|38097.5|38077.5|60
1668541500000|2022-11-15 19:45:00|38098.2|38078.2|38130.3|38110.3|38142.5|38122.5|38097.8|38077.8|96
1668541800000|2022-11-15 19:50:00|38132.8|38112.8|38108.2|38088.2|38135.3|38115.3|38088.2|38068.2|96
1668542100000|2022-11-15 19:55:00|38108.5|38088.5|38166.3|38146.3|38168.5|38148.5|38107.8|38087.8|118
1668542400000|2022-11-15 20:00:00|38166|38146|38173.8|38153.8|38206.3|38186.3|38156.3|38136.3|74
1668542700000|2022-11-15 20:05:00|38173.5|38153.5|38148.5|38128.5|38173.8|38153.8|38128.8|38108.8|57
1668543000000|2022-11-15 20:10:00|38146.3|38126.3|38176.3|38156.3|38191|38171|38146.3|38126.3|60
1668543300000|2022-11-15 20:15:00|38176.7|38156.7|38188.5|38168.5|38213.5|38193.5|38176.3|38156.3|58
1668543600000|2022-11-15 20:20:00|38188.2|38168.2|38216|38196|38216|38196|38176|38156|43
1668543900000|2022-11-15 20:25:00|38215.7|38195.7|38221.3|38201.3|38223.8|38203.8|38203.5|38183.5|43
1668544200000|2022-11-15 20:30:00|38221.7|38201.7|38206.7|38186.7|38221.7|38201.7|38191.3|38171.3|71
1668544500000|2022-11-15 20:35:00|38206.3|38186.3|38248.5|38228.5|38258.8|38238.8|38206.3|38186.3|78
1668544800000|2022-11-15 20:40:00|38248.2|38228.2|38243.5|38223.5|38258.5|38238.5|38237.8|38217.8|39
1668545100000|2022-11-15 20:45:00|38243.2|38223.2|38216|38196|38243.5|38223.5|38211|38191|37
1668545400000|2022-11-15 20:50:00|38216.3|38196.3|38196.3|38176.3|38221|38201|38191|38171|96
1668545700000|2022-11-15 20:55:00|38196|38176|38218.5|38198.5|38221.3|38201.3|38183.5|38163.5|67
1668546000000|2022-11-15 21:00:00|38216|38196|38231|38211|38240.7|38220.7|38211|38191|43
1668546300000|2022-11-15 21:05:00|38233.5|38213.5|38243.5|38223.5|38246|38226|38226|38206|31
1668546600000|2022-11-15 21:10:00|38241|38221|38231|38211|38246|38226|38211|38191|29
1668546900000|2022-11-15 21:15:00|38233.5|38213.5|38243.5|38223.5|38243.5|38223.5|38231|38211|12
1668547200000|2022-11-15 21:20:00|38243.2|38223.2|38253.5|38233.5|38256|38236|38236|38216|27
1668547500000|2022-11-15 21:25:00|38256|38236|38241.3|38221.3|38256.3|38236.3|38233.5|38213.5|24
1668547800000|2022-11-15 21:30:00|38243.5|38223.5|38243.5|38223.5|38251.3|38231.3|38235.7|38215.7|10
1668548100000|2022-11-15 21:35:00|38241|38221|38231|38211|38246|38226|38231|38211|32
1668548400000|2022-11-15 21:40:00|38226.3|38206.3|38221.3|38201.3|38226.3|38206.3|38216|38196|41
1668548700000|2022-11-15 21:45:00|38221|38201|38223.5|38203.5|38226.3|38206.3|38216.3|38196.3|8
1668549000000|2022-11-15 21:50:00|38226|38206|38226|38206|38226.3|38206.3|38216|38196|10
1668549300000|2022-11-15 21:55:00|38228.5|38208.5|38201.3|38181.3|38231|38211|38199.2|38179.2|31
1668553200000|2022-11-15 23:00:00|38190.7|38170.7|38141.3|38121.3|38195.7|38175.7|38141.3|38121.3|16
1668553500000|2022-11-15 23:05:00|38141.7|38121.7|38158.2|38138.2|38160.7|38140.7|38141.7|38121.7|3
1668553800000|2022-11-15 23:10:00|38160.7|38140.7|38189.5|38169.5|38193.8|38173.8|38158.5|38138.5|20
1668554100000|2022-11-15 23:15:00|38189.2|38169.2|38213.8|38193.8|38213.8|38193.8|38189.2|38169.2|8
1668554400000|2022-11-15 23:20:00|38216.3|38196.3|38208.8|38188.8|38223.8|38203.8|38203.8|38183.8|21
1668554700000|2022-11-15 23:25:00|38213.8|38193.8|38228.5|38208.5|38228.8|38208.8|38206|38186|7
1668555000000|2022-11-15 23:30:00|38223.8|38203.8|38206.3|38186.3|38226.3|38206.3|38206.3|38186.3|12
1668555300000|2022-11-15 23:35:00|38208.5|38188.5|38206.3|38186.3|38213.5|38193.5|38206|38186|7
1668555600000|2022-11-15 23:40:00|38208.8|38188.8|38199.2|38179.2|38208.8|38188.8|38198.8|38178.8|5
1668555900000|2022-11-15 23:45:00|38201.3|38181.3|38208.8|38188.8|38213.8|38193.8|38191.3|38171.3|60
1668556200000|2022-11-15 23:50:00|38209.2|38189.2|38206.7|38186.7|38217|38197|38201.3|38181.3|16
1668556500000|2022-11-15 23:55:00|38207|38187|38201.3|38181.3|38220.7|38200.7|38198.5|38178.5|20
1668556800000|2022-11-16 00:00:00|38197|38177|38196.3|38176.3|38206.3|38186.3|38186.3|38166.3|27
1668557100000|2022-11-16 00:05:00|38196|38176|38156.3|38136.3|38196.3|38176.3|38151.3|38131.3|34
1668557400000|2022-11-16 00:10:00|38153.8|38133.8|38136|38116|38161|38141|38136|38116|17
1668557700000|2022-11-16 00:15:00|38135.3|38115.3|38143.5|38123.5|38148.5|38128.5|38115.7|38095.7|56
1668558000000|2022-11-16 00:20:00|38145.7|38125.7|38128.5|38108.5|38148.5|38128.5|38123.5|38103.5|20
1668558300000|2022-11-16 00:25:00|38128.2|38108.2|38133.5|38113.5|38138.5|38118.5|38120.7|38100.7|14
1668558600000|2022-11-16 00:30:00|38133.8|38113.8|38138.5|38118.5|38148.5|38128.5|38113.2|38093.2|46
1668558900000|2022-11-16 00:35:00|38141|38121|38168.5|38148.5|38168.5|38148.5|38128.5|38108.5|34
1668559200000|2022-11-16 00:40:00|38163.8|38143.8|38183.5|38163.5|38188.5|38168.5|38158.5|38138.5|43
1668559500000|2022-11-16 00:45:00|38183.8|38163.8|38171.3|38151.3|38196|38176|38156.3|38136.3|27
1668559800000|2022-11-16 00:50:00|38173.5|38153.5|38161|38141|38173.5|38153.5|38140.7|38120.7|50
1668560100000|2022-11-16 00:55:00|38160.7|38140.7|38148.5|38128.5|38165.7|38145.7|38143.2|38123.2|30
1668560400000|2022-11-16 01:00:00|38148.2|38128.2|38104.1|38084.1|38193.2|38173.2|38096|38076|284
1668560700000|2022-11-16 01:05:00|38104.5|38084.5|38148.5|38128.5|38171|38151|38093.5|38073.5|116
1668561000000|2022-11-16 01:10:00|38148.8|38128.8|38158.5|38138.5|38178.5|38158.5|38131|38111|61
1668561300000|2022-11-16 01:15:00|38156|38136|38182.8|38162.8|38198.5|38178.5|38126|38106|85
1668561600000|2022-11-16 01:20:00|38185.3|38165.3|38167.8|38147.8|38212.5|38192.5|38142.5|38122.5|84
1668561900000|2022-11-16 01:25:00|38170|38150|38144.3|38124.3|38172.8|38152.8|38119.3|38099.3|76
1668562200000|2022-11-16 01:30:00|38144.7|38124.7|38133.7|38113.7|38170|38150|38052.2|38032.2|137
1668562500000|2022-11-16 01:35:00|38131.5|38111.5|38169.3|38149.3|38174.3|38154.3|38089.3|38069.3|86
1668562800000|2022-11-16 01:40:00|38166.8|38146.8|38122.2|38102.2|38174.3|38154.3|38119|38099|52
1668563100000|2022-11-16 01:45:00|38119.3|38099.3|38046.5|38026.5|38129.3|38109.3|38043.7|38023.7|89
1668563400000|2022-11-16 01:50:00|38049|38029|38019|37999|38071.2|38051.2|38013.7|37993.7|164
1668563700000|2022-11-16 01:55:00|38016.5|37996.5|38049.4|38029.4|38069|38049|38013.4|37993.4|135
1668564000000|2022-11-16 02:00:00|38048.7|38028.7|38081.5|38061.5|38108.7|38088.7|38039|38019|109
1668564300000|2022-11-16 02:05:00|38079|38059|38033.4|38013.4|38091.5|38071.5|38019|37999|100
1668564600000|2022-11-16 02:10:00|38031.2|38011.2|38091.5|38071.5|38103.7|38083.7|38029|38009|58
1668564900000|2022-11-16 02:15:00|38088.7|38068.7|38081.5|38061.5|38091.5|38071.5|38054|38034|58
1668565200000|2022-11-16 02:20:00|38081.9|38061.9|38099.4|38079.4|38105.9|38085.9|38049.4|38029.4|86
1668565500000|2022-11-16 02:25:00|38099|38079|38107.2|38087.2|38154|38134|38099|38079|191
1668565800000|2022-11-16 02:30:00|38110|38090|38139.7|38119.7|38150|38130|38092.2|38072.2|80
1668566100000|2022-11-16 02:35:00|38139.4|38119.4|38089|38069|38139.7|38119.7|38081.5|38061.5|102
1668566400000|2022-11-16 02:40:00|38088.7|38068.7|38089.4|38069.4|38104.4|38084.4|38063.7|38043.7|81
1668566700000|2022-11-16 02:45:00|38089|38069|38085.9|38065.9|38108.7|38088.7|38057.5|38037.5|43
1668567000000|2022-11-16 02:50:00|38080.9|38060.9|38098|38078|38101.2|38081.2|38058.4|38038.4|44
1668567300000|2022-11-16 02:55:00|38095.9|38075.9|38128|38108|38143.4|38123.4|38088.7|38068.7|64
1668567600000|2022-11-16 03:00:00|38130.5|38110.5|38132.7|38112.7|38143|38123|38110.2|38090.2|74
1668567900000|2022-11-16 03:05:00|38130.2|38110.2|38095.2|38075.2|38144.9|38124.9|38082.4|38062.4|79
1668568200000|2022-11-16 03:10:00|38095.5|38075.5|38119|38099|38141.2|38121.2|38080.5|38060.5|120
1668568500000|2022-11-16 03:15:00|38116.5|38096.5|38000.2|37980.2|38131.2|38111.2|37995.9|37975.9|151
1668568800000|2022-11-16 03:20:00|37998.1|37978.1|37979.6|37959.6|38002.7|37982.7|37969.2|37949.2|202
1668569100000|2022-11-16 03:25:00|37977.1|37957.1|37987.1|37967.1|38004.6|37984.6|37974.6|37954.6|182
1668569400000|2022-11-16 03:30:00|37989.6|37969.6|37914.6|37894.6|37989.6|37969.6|37877.1|37857.1|126
1668569700000|2022-11-16 03:35:00|37916.8|37896.8|37931.8|37911.8|37947.1|37927.1|37909.6|37889.6|95
1668570000000|2022-11-16 03:40:00|37927.1|37907.1|37959.6|37939.6|37962.7|37942.7|37921.8|37901.8|81
1668570300000|2022-11-16 03:45:00|37962.1|37942.1|37934.6|37914.6|37964.6|37944.6|37932.1|37912.1|51
1668570600000|2022-11-16 03:50:00|37932.1|37912.1|37932.1|37912.1|37942.4|37922.4|37922.1|37902.1|35
1668570900000|2022-11-16 03:55:00|37931.8|37911.8|37897.1|37877.1|37932.1|37912.1|37892.1|37872.1|41
1668571200000|2022-11-16 04:00:00|37896.8|37876.8|37869.6|37849.6|37902.1|37882.1|37857.1|37837.1|84
1668571500000|2022-11-16 04:05:00|37867.1|37847.1|37879.6|37859.6|37914.6|37894.6|37867.1|37847.1|94
1668571800000|2022-11-16 04:10:00|37879.3|37859.3|37876.1|37856.1|37894.6|37874.6|37852.1|37832.1|90
1668572100000|2022-11-16 04:15:00|37875.8|37855.8|37843.9|37823.9|37876.1|37856.1|37810.5|37790.5|127
1668572400000|2022-11-16 04:20:00|37841.4|37821.4|37861.1|37841.1|37868.9|37848.9|37838.9|37818.9|76
1668572700000|2022-11-16 04:25:00|37860.8|37840.8|37863.9|37843.9|37871.4|37851.4|37851.1|37831.1|65
1668573000000|2022-11-16 04:30:00|37861.1|37841.1|37858.3|37838.3|37868.9|37848.9|37848.6|37828.6|49
1668573300000|2022-11-16 04:35:00|37855.8|37835.8|37878.3|37858.3|37880.8|37860.8|37853.3|37833.3|45
1668573600000|2022-11-16 04:40:00|37875.8|37855.8|37863.3|37843.3|37881.1|37861.1|37858.3|37838.3|37
1668573900000|2022-11-16 04:45:00|37858.3|37838.3|37835.5|37815.5|37860.5|37840.5|37833.6|37813.6|65
1668574200000|2022-11-16 04:50:00|37833.3|37813.3|37818.3|37798.3|37853.6|37833.6|37818.3|37798.3|36
1668574500000|2022-11-16 04:55:00|37818.6|37798.6|37830.8|37810.8|37835.8|37815.8|37813.3|37793.3|54
1668574800000|2022-11-16 05:00:00|37831.1|37811.1|37831.1|37811.1|37845.8|37825.8|37813.3|37793.3|79
1668575100000|2022-11-16 05:05:00|37830.8|37810.8|37908.9|37888.9|37930.8|37910.8|37811.1|37791.1|84
1668575400000|2022-11-16 05:10:00|37915.5|37895.5|37908.3|37888.3|37963.3|37943.3|37908|37888|86
1668575700000|2022-11-16 05:15:00|37910.5|37890.5|37948.3|37928.3|37956.1|37936.1|37888.3|37868.3|52
1668576000000|2022-11-16 05:20:00|37953.3|37933.3|37990.8|37970.8|38033.3|38013.3|37940.5|37920.5|167
1668576300000|2022-11-16 05:25:00|37983|37963|37968.3|37948.3|37998.3|37978.3|37960.8|37940.8|82
1668576600000|2022-11-16 05:30:00|37970.8|37950.8|37968.3|37948.3|37973.3|37953.3|37930.5|37910.5|96
1668576900000|2022-11-16 05:35:00|37970.8|37950.8|37984|37964|38014|37994|37950.8|37930.8|180
1668577200000|2022-11-16 05:40:00|37984.3|37964.3|38044.3|38024.3|38091.5|38071.5|37984.3|37964.3|127
1668577500000|2022-11-16 05:45:00|38046.8|38026.8|38064.3|38044.3|38071.8|38051.8|38014|37994|75
1668577800000|2022-11-16 05:50:00|38066.8|38046.8|38091.8|38071.8|38114.3|38094.3|38044|38024|92
1668578100000|2022-11-16 05:55:00|38094.3|38074.3|38094.6|38074.6|38107.1|38087.1|38064.6|38044.6|64
1668578400000|2022-11-16 06:00:00|38092.1|38072.1|38134.6|38114.6|38142.4|38122.4|38087.4|38067.4|153
1668578700000|2022-11-16 06:05:00|38134.3|38114.3|38099.3|38079.3|38137.1|38117.1|38084.6|38064.6|65
1668579000000|2022-11-16 06:10:00|38096.8|38076.8|38069.6|38049.6|38096.8|38076.8|38054.6|38034.6|75
1668579300000|2022-11-16 06:15:00|38069.9|38049.9|38077.1|38057.1|38094.6|38074.6|38064.3|38044.3|51
1668579600000|2022-11-16 06:20:00|38076.8|38056.8|38037.1|38017.1|38079.6|38059.6|38034.6|38014.6|44
1668579900000|2022-11-16 06:25:00|38039.3|38019.3|38084.6|38064.6|38089.6|38069.6|38032.1|38012.1|34
1668580200000|2022-11-16 06:30:00|38084.3|38064.3|38084.3|38064.3|38114.9|38094.9|38076.8|38056.8|74
1668580500000|2022-11-16 06:35:00|38084.6|38064.6|38024.6|38004.6|38086.8|38066.8|38022.1|38002.1|84
1668580800000|2022-11-16 06:40:00|38022.1|38002.1|38069.6|38049.6|38077.1|38057.1|38022.1|38002.1|68
1668581100000|2022-11-16 06:45:00|38067.4|38047.4|38062.1|38042.1|38089.6|38069.6|38039.6|38019.6|43
1668581400000|2022-11-16 06:50:00|38059.9|38039.9|38091.5|38071.5|38094|38074|38042.1|38022.1|50
1668581700000|2022-11-16 06:55:00|38089|38069|38064|38044|38109|38089|38049.3|38029.3|161
1668582000000|2022-11-16 07:00:00|38066.5|38046.5|38139.6|38119.6|38139.6|38119.6|38034|38014|137
1668582300000|2022-11-16 07:05:00|38137.1|38117.1|38092.4|38072.4|38211.8|38191.8|38069.6|38049.6|237
1668582600000|2022-11-16 07:10:00|38092.1|38072.1|38026.8|38006.8|38104.3|38084.3|38024.6|38004.6|75
1668582900000|2022-11-16 07:15:00|38024.6|38004.6|38013.7|37993.7|38031.8|38011.8|37944|37924|145
1668583200000|2022-11-16 07:20:00|38014|37994|38069.6|38049.6|38069.6|38049.6|37996.5|37976.5|60
1668583500000|2022-11-16 07:25:00|38069.9|38049.9|38042.4|38022.4|38069.9|38049.9|38024.6|38004.6|80
1668583800000|2022-11-16 07:30:00|38042.8|38022.8|38034.6|38014.6|38052.1|38032.1|37984.3|37964.3|136
1668584100000|2022-11-16 07:35:00|38034.9|38014.9|38117.1|38097.1|38142.1|38122.1|38027.1|38007.1|122
1668584400000|2022-11-16 07:40:00|38117.4|38097.4|38089.6|38069.6|38122.1|38102.1|38089.6|38069.6|65
1668584700000|2022-11-16 07:45:00|38092.1|38072.1|38117.1|38097.1|38134.9|38114.9|38089.6|38069.6|57
1668585000000|2022-11-16 07:50:00|38114.6|38094.6|38190.3|38170.3|38190.3|38170.3|38110.6|38090.6|125
1668585300000|2022-11-16 07:55:00|38189.9|38169.9|38153.7|38133.7|38215.6|38195.6|38148.7|38128.7|187
1668585600000|2022-11-16 08:00:00|38153.4|38133.4|38194.4|38174.4|38200|38180|38125.9|38105.9|314
1668585900000|2022-11-16 08:05:00|38194.7|38174.7|38194.7|38174.7|38206.9|38186.9|38151.9|38131.9|189
1668586200000|2022-11-16 08:10:00|38192.5|38172.5|38107.2|38087.2|38197.2|38177.2|38090|38070|133
1668586500000|2022-11-16 08:15:00|38109.7|38089.7|38140|38120|38140|38120|38095|38075|47
1668586800000|2022-11-16 08:20:00|38142.5|38122.5|38065|38045|38147.5|38127.5|38057.5|38037.5|95
1668587100000|2022-11-16 08:25:00|38067.5|38047.5|38087.2|38067.2|38092.2|38072.2|38052.2|38032.2|86
1668587400000|2022-11-16 08:30:00|38084.7|38064.7|38041.9|38021.9|38097.2|38077.2|38039.4|38019.4|80
1668587700000|2022-11-16 08:35:00|38044.4|38024.4|38067.2|38047.2|38100|38080|38022.2|38002.2|122
1668588000000|2022-11-16 08:40:00|38066.9|38046.9|38122.2|38102.2|38127.2|38107.2|38064.7|38044.7|57
1668588300000|2022-11-16 08:45:00|38124.7|38104.7|38165.3|38145.3|38195|38175|38124.7|38104.7|159
1668588600000|2022-11-16 08:50:00|38163.1|38143.1|38136.3|38116.3|38168.1|38148.1|38112.5|38092.5|87
1668588900000|2022-11-16 08:55:00|38138.8|38118.8|38188.5|38168.5|38192.8|38172.8|38138.8|38118.8|79
1668589200000|2022-11-16 09:00:00|38190.6|38170.6|38190|38170|38200|38180|38183.1|38163.1|164
1668589500000|2022-11-16 09:05:00|38190.3|38170.3|38174.7|38154.7|38204.7|38184.7|38149.7|38129.7|105
1668589800000|2022-11-16 09:10:00|38176.9|38156.9|38135.3|38115.3|38177.2|38157.2|38120|38100|117
1668590100000|2022-11-16 09:15:00|38137.8|38117.8|38171.5|38151.5|38186.2|38166.2|38120|38100|169
1668590400000|2022-11-16 09:20:00|38166.5|38146.5|38149.4|38129.4|38171.5|38151.5|38136.5|38116.5|62
1668590700000|2022-11-16 09:25:00|38146.5|38126.5|38116.5|38096.5|38156.5|38136.5|38114|38094|64
1668591000000|2022-11-16 09:30:00|38114.4|38094.4|38116.5|38096.5|38123.7|38103.7|38084.4|38064.4|70
1668591300000|2022-11-16 09:35:00|38114|38094|38152.5|38132.5|38158.7|38138.7|38106.5|38086.5|495
1668591600000|2022-11-16 09:40:00|38152.8|38132.8|38142.5|38122.5|38177.5|38157.5|38139.6|38119.6|53
1668591900000|2022-11-16 09:45:00|38142.8|38122.8|38182.5|38162.5|38197.5|38177.5|38139.6|38119.6|78
1668592200000|2022-11-16 09:50:00|38180|38160|38194.6|38174.6|38195|38175|38152.5|38132.5|88
1668592500000|2022-11-16 09:55:00|38195.3|38175.3|38165|38145|38202.5|38182.5|38160|38140|98
1668592800000|2022-11-16 10:00:00|38162.5|38142.5|38160|38140|38179.3|38159.3|38149.6|38129.6|83
1668593100000|2022-11-16 10:05:00|38162.1|38142.1|38131.8|38111.8|38177.5|38157.5|38131.8|38111.8|97
1668593400000|2022-11-16 10:10:00|38134|38114|38149.3|38129.3|38196.5|38176.5|38134|38114|149
1668593700000|2022-11-16 10:15:00|38147.1|38127.1|38195.3|38175.3|38199.6|38179.6|38134.6|38114.6|277
1668594000000|2022-11-16 10:20:00|38195.6|38175.6|38162.8|38142.8|38197.8|38177.8|38162.8|38142.8|101
1668594300000|2022-11-16 10:25:00|38162.5|38142.5|38172.5|38152.5|38180.3|38160.3|38155.3|38135.3|68
1668594600000|2022-11-16 10:30:00|38175|38155|38135|38115|38204.6|38184.6|38132.8|38112.8|90
1668594900000|2022-11-16 10:35:00|38135.3|38115.3|38087.1|38067.1|38135.3|38115.3|38087.1|38067.1|155
1668595200000|2022-11-16 10:40:00|38087.5|38067.5|38086.8|38066.8|38106.8|38086.8|38074.6|38054.6|73
1668595500000|2022-11-16 10:45:00|38084.7|38064.7|38072.8|38052.8|38117.2|38097.2|38072.8|38052.8|91
1668595800000|2022-11-16 10:50:00|38073.1|38053.1|38059.7|38039.7|38091.8|38071.8|38039.7|38019.7|189
1668596100000|2022-11-16 10:55:00|38060|38040|38043.7|38023.7|38074|38054|38043.4|38023.4|82
1668596400000|2022-11-16 11:00:00|38041.2|38021.2|38037.5|38017.5|38057.2|38037.2|38013.7|37993.7|126
1668596700000|2022-11-16 11:05:00|38034.7|38014.7|37927.5|37907.5|38034.7|38014.7|37925.3|37905.3|141
1668597000000|2022-11-16 11:10:00|37930|37910|37896.5|37876.5|37962.5|37942.5|37894|37874|114
1668597300000|2022-11-16 11:15:00|37893.7|37873.7|37899|37879|37919|37899|37889|37869|115
1668597600000|2022-11-16 11:20:00|37901.5|37881.5|37929|37909|37934.3|37914.3|37871.2|37851.2|134
1668597900000|2022-11-16 11:25:00|37929.3|37909.3|37901.5|37881.5|37934.7|37914.7|37889|37869|129
1668598200000|2022-11-16 11:30:00|37904|37884|37883.7|37863.7|37904|37884|37840.9|37820.9|247
1668598500000|2022-11-16 11:35:00|37885.9|37865.9|37886.5|37866.5|37901.5|37881.5|37851.5|37831.5|54
1668598800000|2022-11-16 11:40:00|37886.8|37866.8|37910.9|37890.9|37915.6|37895.6|37884|37864|117
1668599100000|2022-11-16 11:45:00|37913.4|37893.4|37935.9|37915.9|37935.9|37915.9|37910.9|37890.9|461
1668599400000|2022-11-16 11:50:00|37935.6|37915.6|37910.3|37890.3|37940.3|37920.3|37905.6|37885.6|386
1668599700000|2022-11-16 11:55:00|37910.6|37890.6|37887.8|37867.8|37925.9|37905.9|37887.8|37867.8|402
1668600000000|2022-11-16 12:00:00|37885.6|37865.6|37922.5|37902.5|37922.5|37902.5|37870.6|37850.6|132
1668600300000|2022-11-16 12:05:00|37925|37905|37875.3|37855.3|37925|37905|37870.3|37850.3|77
1668600600000|2022-11-16 12:10:00|37875.6|37855.6|37919.6|37899.6|37922.5|37902.5|37872.5|37852.5|70
1668600900000|2022-11-16 12:15:00|37919.3|37899.3|37954.6|37934.6|37957.1|37937.1|37917.1|37897.1|208
1668601200000|2022-11-16 12:20:00|37952.1|37932.1|37942.1|37922.1|37955|37935|37934.3|37914.3|66
1668601500000|2022-11-16 12:25:00|37941.8|37921.8|37894.3|37874.3|37945|37925|37866.8|37846.8|221
1668601800000|2022-11-16 12:30:00|37894.6|37874.6|37995|37975|38000|37980|37892.1|37872.1|192
1668602100000|2022-11-16 12:35:00|37995.3|37975.3|38035.9|38015.9|38048.7|38028.7|37980|37960|257
1668602400000|2022-11-16 12:40:00|38033.4|38013.4|37981.2|37961.2|38033.7|38013.7|37970.9|37950.9|136
1668602700000|2022-11-16 12:45:00|37978.4|37958.4|37975.6|37955.6|37993.4|37973.4|37970.6|37950.6|149
1668603000000|2022-11-16 12:50:00|37973.4|37953.4|37952.8|37932.8|37980.3|37960.3|37947.8|37927.8|121
1668603300000|2022-11-16 12:55:00|37950.6|37930.6|37993.1|37973.1|38000.9|37980.9|37945.3|37925.3|109
1668603600000|2022-11-16 13:00:00|37995.6|37975.6|37955.9|37935.9|38015|37995|37950.9|37930.9|362
1668603900000|2022-11-16 13:05:00|37953.7|37933.7|37980.9|37960.9|37983.7|37963.7|37936.2|37916.2|232
1668604200000|2022-11-16 13:10:00|37976.2|37956.2|37915.9|37895.9|37976.2|37956.2|37890.9|37870.9|272
1668604500000|2022-11-16 13:15:00|37910.9|37890.9|37935.6|37915.6|37961.2|37941.2|37898.4|37878.4|271
1668604800000|2022-11-16 13:20:00|37936.2|37916.2|37900.9|37880.9|37981.2|37961.2|37893.7|37873.7|181
1668605100000|2022-11-16 13:25:00|37898.7|37878.7|37958.4|37938.4|37966.5|37946.5|37898.4|37878.4|197
1668605400000|2022-11-16 13:30:00|37957.8|37937.8|37825|37805|37957.8|37937.8|37814.4|37794.4|600
1668605700000|2022-11-16 13:35:00|37824.7|37804.7|37884.7|37864.7|37917.8|37897.8|37824.7|37804.7|248
1668606000000|2022-11-16 13:40:00|37885|37865|37895.3|37875.3|37903.1|37883.1|37842.8|37822.8|173
1668606300000|2022-11-16 13:45:00|37895.6|37875.6|37879.7|37859.7|37930.6|37910.6|37852.8|37832.8|248
1668606600000|2022-11-16 13:50:00|37882.2|37862.2|37739|37719|37882.2|37862.2|37725|37705|696
1668606900000|2022-11-16 13:55:00|37736.9|37716.9|37704.7|37684.7|37749|37729|37624.4|37604.4|730
1668607200000|2022-11-16 14:00:00|37705|37685|37686.2|37666.2|37786.5|37766.5|37684.7|37664.7|457
1668607500000|2022-11-16 14:05:00|37686.6|37666.6|37704.1|37684.1|37729.1|37709.1|37664.4|37644.4|449
1668607800000|2022-11-16 14:10:00|37704.4|37684.4|37732.5|37712.5|37744.7|37724.7|37669.1|37649.1|304
1668608100000|2022-11-16 14:15:00|37734.7|37714.7|37781.6|37761.6|37799.4|37779.4|37724.1|37704.1|437
1668608400000|2022-11-16 14:20:00|37784.1|37764.1|37747.2|37727.2|37831.6|37811.6|37745|37725|609
1668608700000|2022-11-16 14:25:00|37746.9|37726.9|37734.4|37714.4|37772.2|37752.2|37726.9|37706.9|369
1668609000000|2022-11-16 14:30:00|37734.7|37714.7|37774.7|37754.7|37815.3|37795.3|37724.7|37704.7|694
1668609300000|2022-11-16 14:35:00|37774.4|37754.4|37737.8|37717.8|37782.5|37762.5|37709.7|37689.7|473
1668609600000|2022-11-16 14:40:00|37737.5|37717.5|37676.9|37656.9|37737.8|37717.8|37656.9|37636.9|345
1668609900000|2022-11-16 14:45:00|37677.2|37657.2|37691.3|37671.3|37754.7|37734.7|37674.7|37654.7|507
1668610200000|2022-11-16 14:50:00|37689.1|37669.1|37611.3|37591.3|37701.3|37681.3|37609.1|37589.1|643
1668610500000|2022-11-16 14:55:00|37610.9|37590.9|37633.8|37613.8|37676.3|37656.3|37553.4|37533.4|797
1668610800000|2022-11-16 15:00:00|37638.4|37618.4|37641.9|37621.9|37664.4|37644.4|37625.6|37605.6|691
1668611100000|2022-11-16 15:05:00|37641.6|37621.6|37640|37620|37692.5|37672.5|37594.7|37574.7|472
1668611400000|2022-11-16 15:10:00|37643.1|37623.1|37620.6|37600.6|37679.7|37659.7|37619.7|37599.7|321
1668611700000|2022-11-16 15:15:00|37625|37605|37629.4|37609.4|37650|37630|37610.3|37590.3|491
1668612000000|2022-11-16 15:20:00|37629.1|37609.1|37647.8|37627.8|37657.8|37637.8|37605.6|37585.6|560
1668612300000|2022-11-16 15:25:00|37648.1|37628.1|37670.3|37650.3|37680.3|37660.3|37637.5|37617.5|162
1668612600000|2022-11-16 15:30:00|37667.8|37647.8|37682.8|37662.8|37702.8|37682.8|37655.3|37635.3|319
1668612900000|2022-11-16 15:35:00|37680.3|37660.3|37731.9|37711.9|37749.7|37729.7|37658.8|37638.8|1059
1668613200000|2022-11-16 15:40:00|37731.6|37711.6|37778.8|37758.8|37809.1|37789.1|37729.4|37709.4|478
1668613500000|2022-11-16 15:45:00|37774.1|37754.1|37784.4|37764.4|37804.4|37784.4|37744.1|37724.1|299
1668613800000|2022-11-16 15:50:00|37784.1|37764.1|37775.3|37755.3|37795|37775|37749.7|37729.7|441
1668614100000|2022-11-16 15:55:00|37775.6|37755.6|37775.9|37755.9|37780.3|37760.3|37734.7|37714.7|272
1668614400000|2022-11-16 16:00:00|37773.7|37753.7|37804.7|37784.7|37807.5|37787.5|37759.4|37739.4|466
1668614700000|2022-11-16 16:05:00|37802.5|37782.5|37771.6|37751.6|37810.6|37790.6|37766.2|37746.2|260
1668615000000|2022-11-16 16:10:00|37771.9|37751.9|37781.6|37761.6|37793.7|37773.7|37738.1|37718.1|257
1668615300000|2022-11-16 16:15:00|37783.7|37763.7|37772.5|37752.5|37783.7|37763.7|37732.8|37712.8|172
1668615600000|2022-11-16 16:20:00|37772.8|37752.8|37792.2|37772.2|37792.2|37772.2|37767.8|37747.8|139
1668615900000|2022-11-16 16:25:00|37794.7|37774.7|37773.7|37753.7|37826.9|37806.9|37773.7|37753.7|281
1668616200000|2022-11-16 16:30:00|37774.1|37754.1|37787.2|37767.2|37794.4|37774.4|37771.9|37751.9|174
1668616500000|2022-11-16 16:35:00|37786.9|37766.9|37742.2|37722.2|37787.8|37767.8|37727.5|37707.5|223
1668616800000|2022-11-16 16:40:00|37740|37720|37765.3|37745.3|37777.8|37757.8|37737.2|37717.2|362
1668617100000|2022-11-16 16:45:00|37765.6|37745.6|37778.4|37758.4|37798.1|37778.1|37765.6|37745.6|354
1668617400000|2022-11-16 16:50:00|37783.1|37763.1|37689.4|37669.4|37793.4|37773.4|37689.4|37669.4|318
1668617700000|2022-11-16 16:55:00|37687.2|37667.2|37702.8|37682.8|37720.6|37700.6|37684.4|37664.4|213
1668618000000|2022-11-16 17:00:00|37697.8|37677.8|37665|37645|37702.8|37682.8|37645|37625|162
1668618300000|2022-11-16 17:05:00|37667.2|37647.2|37657.5|37637.5|37683.4|37663.4|37657.5|37637.5|107
1668618600000|2022-11-16 17:10:00|37655.3|37635.3|37665|37645|37677.8|37657.8|37645.3|37625.3|130
1668618900000|2022-11-16 17:15:00|37662.8|37642.8|37634.1|37614.1|37670.3|37650.3|37631.9|37611.9|252
1668619200000|2022-11-16 17:20:00|37634.4|37614.4|37662.2|37642.2|37669.4|37649.4|37569.1|37549.1|320
1668619500000|2022-11-16 17:25:00|37662.5|37642.5|37687.5|37667.5|37687.5|37667.5|37656.6|37636.6|99
1668619800000|2022-11-16 17:30:00|37687.8|37667.8|37722.2|37702.2|37726.9|37706.9|37687.2|37667.2|167
1668620100000|2022-11-16 17:35:00|37721.9|37701.9|37756.9|37736.9|37777.8|37757.8|37719.1|37699.1|161
1668620400000|2022-11-16 17:40:00|37757.2|37737.2|37775|37755|37782.8|37762.8|37757.2|37737.2|202
1668620700000|2022-11-16 17:45:00|37774.7|37754.7|37759.7|37739.7|37791.9|37771.9|37749.7|37729.7|165
1668621000000|2022-11-16 17:50:00|37757.5|37737.5|37735.9|37715.9|37761.9|37741.9|37716.2|37696.2|262
1668621300000|2022-11-16 17:55:00|37738.4|37718.4|37753.5|37733.5|37770.3|37750.3|37722.2|37702.2|920
1668621600000|2022-11-16 18:00:00|37750.7|37730.7|37656.9|37636.9|37750.7|37730.7|37656.6|37636.6|287
1668621900000|2022-11-16 18:05:00|37656.6|37636.6|37648.2|37628.2|37668.8|37648.8|37638.8|37618.8|112
1668622200000|2022-11-16 18:10:00|37648.5|37628.5|37609.1|37589.1|37651.9|37631.9|37606.6|37586.6|149
1668622500000|2022-11-16 18:15:00|37606.6|37586.6|37626.6|37606.6|37636.3|37616.3|37594.1|37574.1|101
1668622800000|2022-11-16 18:20:00|37629.1|37609.1|37624.1|37604.1|37644.1|37624.1|37623.8|37603.8|48
1668623100000|2022-11-16 18:25:00|37623.8|37603.8|37643.8|37623.8|37654.1|37634.1|37619.1|37599.1|115
1668623400000|2022-11-16 18:30:00|37644.1|37624.1|37578.5|37558.5|37656.6|37636.6|37578.5|37558.5|91
1668623700000|2022-11-16 18:35:00|37578.2|37558.2|37578.5|37558.5|37601|37581|37571.9|37551.9|117
1668624000000|2022-11-16 18:40:00|37578.8|37558.8|37626|37606|37626|37606|37578.2|37558.2|54
1668624300000|2022-11-16 18:45:00|37625.7|37605.7|37623.8|37603.8|37645.7|37625.7|37622.8|37602.8|56
1668624600000|2022-11-16 18:50:00|37621.6|37601.6|37576.3|37556.3|37626.3|37606.3|37573.5|37553.5|55
1668624900000|2022-11-16 18:55:00|37573.8|37553.8|37595.7|37575.7|37595.7|37575.7|37573.5|37553.5|59
1668625200000|2022-11-16 19:00:00|37593.5|37573.5|37606|37586|37616|37596|37578.8|37558.8|59
1668625500000|2022-11-16 19:05:00|37608.2|37588.2|37600.7|37580.7|37611.3|37591.3|37578.5|37558.5|43
1668625800000|2022-11-16 19:10:00|37601.3|37581.3|37576|37556|37611.3|37591.3|37575.7|37555.7|70
1668626100000|2022-11-16 19:15:00|37575.7|37555.7|37571|37551|37578.5|37558.5|37548.8|37528.8|140
1668626400000|2022-11-16 19:20:00|37568.5|37548.5|37573.2|37553.2|37583.5|37563.5|37558.2|37538.2|101
1668626700000|2022-11-16 19:25:00|37573.5|37553.5|37558.8|37538.8|37585.7|37565.7|37550.7|37530.7|103
1668627000000|2022-11-16 19:30:00|37561|37541|37513.8|37493.8|37571|37551|37513.8|37493.8|129
1668627300000|2022-11-16 19:35:00|37514.1|37494.1|37578.8|37558.8|37624.4|37604.4|37514.1|37494.1|98
1668627600000|2022-11-16 19:40:00|37581.6|37561.6|37569.4|37549.4|37589.1|37569.1|37564.4|37544.4|40
1668627900000|2022-11-16 19:45:00|37569.7|37549.7|37564.4|37544.4|37571.9|37551.9|37554.1|37534.1|20
1668628200000|2022-11-16 19:50:00|37564.1|37544.1|37574.1|37554.1|37586.6|37566.6|37551.6|37531.6|26
1668628500000|2022-11-16 19:55:00|37576.3|37556.3|37578.8|37558.8|37581.6|37561.6|37559.4|37539.4|31
1668628800000|2022-11-16 20:00:00|37576.6|37556.6|37554.4|37534.4|37584.1|37564.1|37554.4|37534.4|55
1668629100000|2022-11-16 20:05:00|37556.6|37536.6|37531.9|37511.9|37564.4|37544.4|37526.3|37506.3|44
1668629400000|2022-11-16 20:10:00|37532.2|37512.2|37544.1|37524.1|37554.1|37534.1|37531.6|37511.6|25
1668629700000|2022-11-16 20:15:00|37546.6|37526.6|37539.1|37519.1|37556.6|37536.6|37526.6|37506.6|33
1668630000000|2022-11-16 20:20:00|37541.6|37521.6|37574.1|37554.1|37574.1|37554.1|37539.4|37519.4|23
1668630300000|2022-11-16 20:25:00|37573.8|37553.8|37576.6|37556.6|37581.3|37561.3|37564.1|37544.1|22
1668630600000|2022-11-16 20:30:00|37576.9|37556.9|37566.6|37546.6|37586.3|37566.3|37564.1|37544.1|26
1668630900000|2022-11-16 20:35:00|37564.4|37544.4|37574.4|37554.4|37584.1|37564.1|37564.1|37544.1|56
1668631200000|2022-11-16 20:40:00|37576.9|37556.9|37574.4|37554.4|37591.6|37571.6|37569.4|37549.4|35
1668631500000|2022-11-16 20:45:00|37571.9|37551.9|37549.4|37529.4|37587.2|37567.2|37547.2|37527.2|87
1668631800000|2022-11-16 20:50:00|37547.2|37527.2|37527.2|37507.2|37564.4|37544.4|37520.3|37500.3|106
1668632100000|2022-11-16 20:55:00|37526.9|37506.9|37547.2|37527.2|37552.2|37532.2|37522.2|37502.2|56
1668632400000|2022-11-16 21:00:00|37549.4|37529.4|37539.7|37519.7|37552.2|37532.2|37532.5|37512.5|64
1668632700000|2022-11-16 21:05:00|37539.4|37519.4|37571.9|37551.9|37571.9|37551.9|37537.2|37517.2|32
1668633000000|2022-11-16 21:10:00|37569.4|37549.4|37569.7|37549.7|37576.3|37556.3|37566.9|37546.9|11
1668633300000|2022-11-16 21:15:00|37569.4|37549.4|37556.2|37536.2|37569.4|37549.4|37555.6|37535.6|58
1668633600000|2022-11-16 21:20:00|37558.7|37538.7|37578.4|37558.4|37578.7|37558.7|37551.2|37531.2|34
1668633900000|2022-11-16 21:25:00|37578.7|37558.7|37580.9|37560.9|37588.4|37568.4|37568.7|37548.7|54
1668634200000|2022-11-16 21:30:00|37583.4|37563.4|37568.7|37548.7|37583.4|37563.4|37563.7|37543.7|21
1668634500000|2022-11-16 21:35:00|37571.2|37551.2|37573.7|37553.7|37578.4|37558.4|37563.7|37543.7|10
1668634800000|2022-11-16 21:40:00|37575.9|37555.9|37588.7|37568.7|37588.7|37568.7|37573.7|37553.7|11
1668635100000|2022-11-16 21:45:00|37586.5|37566.5|37584|37564|37586.5|37566.5|37581.2|37561.2|16
1668635400000|2022-11-16 21:50:00|37583.7|37563.7|37558.4|37538.4|37583.7|37563.7|37556.2|37536.2|41
1668635700000|2022-11-16 21:55:00|37558.7|37538.7|37576.2|37556.2|37576.2|37556.2|37558.4|37538.4|20
1668639600000|2022-11-16 23:00:00|37628.8|37608.8|37593.4|37573.4|37628.8|37608.8|37571.2|37551.2|51
1668639900000|2022-11-16 23:05:00|37595.9|37575.9|37604|37584|37604|37584|37587.1|37567.1|58
1668640200000|2022-11-16 23:10:00|37604.3|37584.3|37598.7|37578.7|37609|37589|37598.7|37578.7|29
1668640500000|2022-11-16 23:15:00|37596.2|37576.2|37575.9|37555.9|37598.7|37578.7|37573.7|37553.7|16
1668640800000|2022-11-16 23:20:00|37573.7|37553.7|37591.2|37571.2|37591.2|37571.2|37573.7|37553.7|17
1668641100000|2022-11-16 23:25:00|37586.5|37566.5|37596.2|37576.2|37598.7|37578.7|37586.2|37566.2|2
1668641400000|2022-11-16 23:30:00|37598.7|37578.7|37591.5|37571.5|37598.7|37578.7|37588.7|37568.7|3
1668641700000|2022-11-16 23:35:00|37593.7|37573.7|37579|37559|37593.7|37573.7|37574|37554|7
1668642000000|2022-11-16 23:40:00|37574|37554|37589|37569|37589|37569|37574|37554|9
1668642300000|2022-11-16 23:45:00|37589.3|37569.3|37594.3|37574.3|37596.8|37576.8|37586.8|37566.8|12
1668642600000|2022-11-16 23:50:00|37596.8|37576.8|37605.9|37585.9|37608.4|37588.4|37594.3|37574.3|18
1668642900000|2022-11-16 23:55:00|37610.6|37590.6|37604.7|37584.7|37610.6|37590.6|37604.7|37584.7|17
1668643200000|2022-11-17 00:00:00|37607.5|37587.5|37618.1|37598.1|37618.1|37598.1|37605|37585|37
1668643500000|2022-11-17 00:05:00|37618.4|37598.4|37627.8|37607.8|37630.3|37610.3|37618.4|37598.4|19
1668643800000|2022-11-17 00:10:00|37630|37610|37615.6|37595.6|37630.3|37610.3|37612.8|37592.8|16
1668644100000|2022-11-17 00:15:00|37613.1|37593.1|37607.5|37587.5|37618.4|37598.4|37604.7|37584.7|24
1668644400000|2022-11-17 00:20:00|37607.8|37587.8|37613.1|37593.1|37615.9|37595.9|37607.8|37587.8|21
1668644700000|2022-11-17 00:25:00|37613.4|37593.4|37623.1|37603.1|37625.6|37605.6|37612.8|37592.8|27
1668645000000|2022-11-17 00:30:00|37623.4|37603.4|37617.8|37597.8|37630.9|37610.9|37608.1|37588.1|62
1668645300000|2022-11-17 00:35:00|37618.1|37598.1|37612.8|37592.8|37620.3|37600.3|37605.3|37585.3|21
1668645600000|2022-11-17 00:40:00|37615.3|37595.3|37595.3|37575.3|37617.8|37597.8|37590.3|37570.3|17
1668645900000|2022-11-17 00:45:00|37598.1|37578.1|37615.3|37595.3|37625.3|37605.3|37598.1|37578.1|21
1668646200000|2022-11-17 00:50:00|37617.8|37597.8|37620.3|37600.3|37625.3|37605.3|37610.6|37590.6|16
1668646500000|2022-11-17 00:55:00|37617.8|37597.8|37635.6|37615.6|37645.3|37625.3|37612.8|37592.8|51
1668646800000|2022-11-17 01:00:00|37640.3|37620.3|37598.1|37578.1|37665.3|37645.3|37590.3|37570.3|305
1668647100000|2022-11-17 01:05:00|37597.8|37577.8|37615.7|37595.7|37618.5|37598.5|37560|37540|220
1668647400000|2022-11-17 01:10:00|37613.2|37593.2|37614.8|37594.8|37642.9|37622.9|37575.4|37555.4|293
1668647700000|2022-11-17 01:15:00|37617.3|37597.3|37584.2|37564.2|37674.2|37654.2|37584.2|37564.2|166
1668648000000|2022-11-17 01:20:00|37581.7|37561.7|37528.9|37508.9|37581.7|37561.7|37528.9|37508.9|200
1668648300000|2022-11-17 01:25:00|37528.6|37508.6|37513.6|37493.6|37528.6|37508.6|37456.7|37436.7|272
1668648600000|2022-11-17 01:30:00|37513.9|37493.9|37563.3|37543.3|37565.5|37545.5|37511.1|37491.1|195
1668648900000|2022-11-17 01:35:00|37566.1|37546.1|37560.2|37540.2|37590.5|37570.5|37550.5|37530.5|169
1668649200000|2022-11-17 01:40:00|37560.5|37540.5|37522.7|37502.7|37575.8|37555.8|37522.4|37502.4|85
1668649500000|2022-11-17 01:45:00|37522.4|37502.4|37433|37413|37525.5|37505.5|37363|37343|226
1668649800000|2022-11-17 01:50:00|37430.2|37410.2|37412.4|37392.4|37457.4|37437.4|37392.4|37372.4|234
1668650100000|2022-11-17 01:55:00|37407.4|37387.4|37464.9|37444.9|37464.9|37444.9|37407.4|37387.4|103
1668650400000|2022-11-17 02:00:00|37462.1|37442.1|37462.4|37442.4|37469.9|37449.9|37430.2|37410.2|100
1668650700000|2022-11-17 02:05:00|37459.9|37439.9|37337.4|37317.4|37464.6|37444.6|37322.4|37302.4|236
1668651000000|2022-11-17 02:10:00|37339.9|37319.9|37344.6|37324.6|37347.4|37327.4|37314.9|37294.9|167
1668651300000|2022-11-17 02:15:00|37342.4|37322.4|37317.7|37297.7|37349.6|37329.6|37302.4|37282.4|155
1668651600000|2022-11-17 02:20:00|37318|37298|37300.2|37280.2|37320.2|37300.2|37281.8|37261.8|85
1668651900000|2022-11-17 02:25:00|37300.5|37280.5|37298|37278|37310.5|37290.5|37279.9|37259.9|89
1668652200000|2022-11-17 02:30:00|37300.5|37280.5|37353|37333|37365.2|37345.2|37293.3|37273.3|136
1668652500000|2022-11-17 02:35:00|37355.2|37335.2|37359.9|37339.9|37359.9|37339.9|37332.4|37312.4|78
1668652800000|2022-11-17 02:40:00|37360.2|37340.2|37374.9|37354.9|37409.6|37389.6|37360.2|37340.2|66
1668653100000|2022-11-17 02:45:00|37374.6|37354.6|37352.4|37332.4|37384.6|37364.6|37352.4|37332.4|87
1668653400000|2022-11-17 02:50:00|37350.2|37330.2|37302.7|37282.7|37352.4|37332.4|37294.6|37274.6|67
1668653700000|2022-11-17 02:55:00|37302.4|37282.4|37345.2|37325.2|37372.4|37352.4|37297.7|37277.7|55
1668654000000|2022-11-17 03:00:00|37344.9|37324.9|37320.2|37300.2|37349.9|37329.9|37304.9|37284.9|67
1668654300000|2022-11-17 03:05:00|37319.9|37299.9|37314.6|37294.6|37327.7|37307.7|37307.1|37287.1|68
1668654600000|2022-11-17 03:10:00|37314.9|37294.9|37204.6|37184.6|37317.1|37297.1|37199.9|37179.9|215
1668654900000|2022-11-17 03:15:00|37202.4|37182.4|37252.7|37232.7|37254.9|37234.9|37192.4|37172.4|235
1668655200000|2022-11-17 03:20:00|37252.4|37232.4|37254.6|37234.6|37269.6|37249.6|37214.6|37194.6|137
1668655500000|2022-11-17 03:25:00|37254.9|37234.9|37249.9|37229.9|37264.6|37244.6|37237.4|37217.4|55
1668655800000|2022-11-17 03:30:00|37254.3|37234.3|37222.1|37202.1|37264.6|37244.6|37214.9|37194.9|76
1668656100000|2022-11-17 03:35:00|37219.9|37199.9|37219.6|37199.6|37231.8|37211.8|37209|37189|48
1668656400000|2022-11-17 03:40:00|37221.8|37201.8|37237.1|37217.1|37247.1|37227.1|37221.8|37201.8|54
1668656700000|2022-11-17 03:45:00|37234.6|37214.6|37217.1|37197.1|37249.9|37229.9|37214.6|37194.6|34
1668657000000|2022-11-17 03:50:00|37216.8|37196.8|37239.6|37219.6|37239.6|37219.6|37214.4|37194.4|19
1668657300000|2022-11-17 03:55:00|37237.1|37217.1|37271.9|37251.9|37274.7|37254.7|37236.9|37216.9|52
1668657600000|2022-11-17 04:00:00|37271.6|37251.6|37271.9|37251.9|37287.2|37267.2|37254.7|37234.7|39
1668657900000|2022-11-17 04:05:00|37269.7|37249.7|37247.2|37227.2|37272.2|37252.2|37241.9|37221.9|28
1668658200000|2022-11-17 04:10:00|37242.5|37222.5|37267.2|37247.2|37279.7|37259.7|37242.5|37222.5|16
1668658500000|2022-11-17 04:15:00|37262.5|37242.5|37256.9|37236.9|37282.2|37262.2|37249.4|37229.4|50
1668658800000|2022-11-17 04:20:00|37254.7|37234.7|37237.2|37217.2|37269.7|37249.7|37237.2|37217.2|35
1668659100000|2022-11-17 04:25:00|37241.6|37221.6|37231.9|37211.9|37251.9|37231.9|37229.4|37209.4|41
1668659400000|2022-11-17 04:30:00|37229.1|37209.1|37212.2|37192.2|37234.7|37214.7|37211.9|37191.9|37
1668659700000|2022-11-17 04:35:00|37214.4|37194.4|37217.5|37197.5|37222.5|37202.5|37199.7|37179.7|42
1668660000000|2022-11-17 04:40:00|37215|37195|37192.2|37172.2|37215|37195|37189.1|37169.1|55
1668660300000|2022-11-17 04:45:00|37192.5|37172.5|37212.2|37192.2|37215|37195|37190|37170|29
1668660600000|2022-11-17 04:50:00|37211.9|37191.9|37201.9|37181.9|37211.9|37191.9|37201.6|37181.6|20
1668660900000|2022-11-17 04:55:00|37199.4|37179.4|37169.4|37149.4|37199.4|37179.4|37154.4|37134.4|121
1668661200000|2022-11-17 05:00:00|37164.4|37144.4|37206.9|37186.9|37209.7|37189.7|37164.4|37144.4|37
1668661500000|2022-11-17 05:05:00|37209.7|37189.7|37214.4|37194.4|37226.9|37206.9|37194.7|37174.7|40
1668661800000|2022-11-17 05:10:00|37214.7|37194.7|37216.9|37196.9|37221.9|37201.9|37189.4|37169.4|32
1668662100000|2022-11-17 05:15:00|37217.2|37197.2|37281.9|37261.9|37296.6|37276.6|37214.4|37194.4|84
1668662400000|2022-11-17 05:20:00|37279.4|37259.4|37302.2|37282.2|37354.4|37334.4|37261.9|37241.9|165
1668662700000|2022-11-17 05:25:00|37299.4|37279.4|37316.9|37296.9|37319.7|37299.7|37282.2|37262.2|51
1668663000000|2022-11-17 05:30:00|37314.7|37294.7|37295|37275|37332.2|37312.2|37289.7|37269.7|128
1668663300000|2022-11-17 05:35:00|37295.3|37275.3|37345|37325|37346.9|37326.9|37289.4|37269.4|105
1668663600000|2022-11-17 05:40:00|37347.2|37327.2|37369.7|37349.7|37461.9|37441.9|37347.2|37327.2|185
1668663900000|2022-11-17 05:45:00|37372.5|37352.5|37332.2|37312.2|37382.2|37362.2|37309.4|37289.4|103
1668664200000|2022-11-17 05:50:00|37332.5|37312.5|37310.3|37290.3|37334.7|37314.7|37307.5|37287.5|29
1668664500000|2022-11-17 05:55:00|37312.5|37292.5|37332.5|37312.5|37337.5|37317.5|37307.5|37287.5|23
1668664800000|2022-11-17 06:00:00|37330|37310|37392.8|37372.8|37397.5|37377.5|37322.5|37302.5|53
1668665100000|2022-11-17 06:05:00|37395|37375|37397.5|37377.5|37427.5|37407.5|37395|37375|75
1668665400000|2022-11-17 06:10:00|37398.1|37378.1|37407.5|37387.5|37442.8|37422.8|37390|37370|61
1668665700000|2022-11-17 06:15:00|37405.3|37385.3|37375.3|37355.3|37415.3|37395.3|37372.5|37352.5|49
1668666000000|2022-11-17 06:20:00|37375|37355|37368.4|37348.4|37375.3|37355.3|37333.1|37313.1|53
1668666300000|2022-11-17 06:25:00|37368.1|37348.1|37405.3|37385.3|37423.1|37403.1|37353.1|37333.1|40
1668666600000|2022-11-17 06:30:00|37407.8|37387.8|37420.6|37400.6|37427.8|37407.8|37390.3|37370.3|59
1668666900000|2022-11-17 06:35:00|37418.1|37398.1|37468.1|37448.1|37484|37464|37418.1|37398.1|88
1668667200000|2022-11-17 06:40:00|37468.4|37448.4|37495.3|37475.3|37498.1|37478.1|37437.8|37417.8|88
1668667500000|2022-11-17 06:45:00|37495.6|37475.6|37594.1|37574.1|37602.2|37582.2|37495.3|37475.3|211
1668667800000|2022-11-17 06:50:00|37591.9|37571.9|37634.4|37614.4|37634.4|37614.4|37572.5|37552.5|205
1668668100000|2022-11-17 06:55:00|37637.2|37617.2|37621.3|37601.3|37654.7|37634.7|37612.2|37592.2|162
1668668400000|2022-11-17 07:00:00|37621.6|37601.6|37686.9|37666.9|37714.4|37694.4|37581.6|37561.6|187
1668668700000|2022-11-17 07:05:00|37689.1|37669.1|37647.5|37627.5|37689.1|37669.1|37631.9|37611.9|137
1668669000000|2022-11-17 07:10:00|37647.2|37627.2|37616.9|37596.9|37654.4|37634.4|37601.9|37581.9|64
1668669300000|2022-11-17 07:15:00|37612.2|37592.2|37606.6|37586.6|37619.4|37599.4|37591.9|37571.9|71
1668669600000|2022-11-17 07:20:00|37606.9|37586.9|37629.7|37609.7|37645|37625|37600|37580|127
1668669900000|2022-11-17 07:25:00|37631.9|37611.9|37622.2|37602.2|37645|37625|37617.5|37597.5|83
1668670200000|2022-11-17 07:30:00|37620|37600|37682.2|37662.2|37697.5|37677.5|37609.4|37589.4|165
1668670500000|2022-11-17 07:35:00|37684.4|37664.4|37655.3|37635.3|37707.5|37687.5|37655.3|37635.3|195
1668670800000|2022-11-17 07:40:00|37655|37635|37643.4|37623.4|37708.1|37688.1|37635.6|37615.6|157
1668671100000|2022-11-17 07:45:00|37643.1|37623.1|37618.4|37598.4|37648.1|37628.1|37613.1|37593.1|75
1668671400000|2022-11-17 07:50:00|37620.6|37600.6|37613.1|37593.1|37643.1|37623.1|37600.6|37580.6|87
1668671700000|2022-11-17 07:55:00|37615.9|37595.9|37651.5|37631.5|37651.5|37631.5|37595.9|37575.9|126
1668672000000|2022-11-17 08:00:00|37653.7|37633.7|37656.2|37636.2|37755.6|37735.6|37633.1|37613.1|222
1668672300000|2022-11-17 08:05:00|37654|37634|37538.7|37518.7|37671.8|37651.8|37538.7|37518.7|166
1668672600000|2022-11-17 08:10:00|37536.8|37516.8|37544.3|37524.3|37571.2|37551.2|37519.3|37499.3|103
1668672900000|2022-11-17 08:15:00|37544|37524|37607.1|37587.1|37639.3|37619.3|37543.7|37523.7|161
1668673200000|2022-11-17 08:20:00|37604.9|37584.9|37581.8|37561.8|37629.6|37609.6|37567.1|37547.1|93
1668673500000|2022-11-17 08:25:00|37582.1|37562.1|37559.3|37539.3|37609.3|37589.3|37554.3|37534.3|59
1668673800000|2022-11-17 08:30:00|37559|37539|37569.6|37549.6|37579.3|37559.3|37542.1|37522.1|86
1668674100000|2022-11-17 08:35:00|37571.8|37551.8|37537.7|37517.7|37595.2|37575.2|37537.7|37517.7|87
1668674400000|2022-11-17 08:40:00|37542.4|37522.4|37462.1|37442.1|37542.7|37522.7|37462.1|37442.1|252
1668674700000|2022-11-17 08:45:00|37462.4|37442.4|37429.9|37409.9|37478|37458|37427.4|37407.4|272
1668675000000|2022-11-17 08:50:00|37429.6|37409.6|37335.8|37315.8|37430.2|37410.2|37322.7|37302.7|228
1668675300000|2022-11-17 08:55:00|37335.5|37315.5|37368|37348|37393|37373|37334.9|37314.9|105
1668675600000|2022-11-17 09:00:00|37367.7|37347.7|37341.3|37321.3|37384.1|37364.1|37323.3|37303.3|160
1668675900000|2022-11-17 09:05:00|37341|37321|37266.9|37246.9|37356|37336|37264.1|37244.1|185
1668676200000|2022-11-17 09:10:00|37266.6|37246.6|37314.1|37294.1|37328.8|37308.8|37244.1|37224.1|292
1668676500000|2022-11-17 09:15:00|37313.8|37293.8|37354.4|37334.4|37366.6|37346.6|37294.1|37274.1|135
1668676800000|2022-11-17 09:20:00|37356.6|37336.6|37363.8|37343.8|37376.3|37356.3|37331|37311|68
1668677100000|2022-11-17 09:25:00|37361.3|37341.3|37284.4|37264.4|37373.8|37353.8|37284.1|37264.1|100
1668677400000|2022-11-17 09:30:00|37284.1|37264.1|37241.6|37221.6|37284.1|37264.1|37231.6|37211.6|307
1668677700000|2022-11-17 09:35:00|37239.4|37219.4|37231.6|37211.6|37252.2|37232.2|37206|37186|163
1668678000000|2022-11-17 09:40:00|37229.4|37209.4|37203.6|37183.6|37267.2|37247.2|37203.6|37183.6|185
1668678300000|2022-11-17 09:45:00|37201.1|37181.1|37286.1|37266.1|37296.1|37276.1|37198.8|37178.8|117
1668678600000|2022-11-17 09:50:00|37285.8|37265.8|37285.5|37265.5|37296.1|37276.1|37258.3|37238.3|67
1668678900000|2022-11-17 09:55:00|37285.2|37265.2|37321.1|37301.1|37328.3|37308.3|37263.3|37243.3|32
1668679200000|2022-11-17 10:00:00|37321.3|37301.3|37313.3|37293.3|37356.1|37336.1|37305.5|37285.5|76
1668679500000|2022-11-17 10:05:00|37311.1|37291.1|37350.5|37330.5|37355.8|37335.8|37311.1|37291.1|65
1668679800000|2022-11-17 10:10:00|37348.3|37328.3|37330.5|37310.5|37350.5|37330.5|37268.3|37248.3|49
1668680100000|2022-11-17 10:15:00|37333|37313|37343|37323|37350.5|37330.5|37328.3|37308.3|50
1668680400000|2022-11-17 10:20:00|37340.8|37320.8|37325.5|37305.5|37347.4|37327.4|37300.5|37280.5|80
1668680700000|2022-11-17 10:25:00|37325.8|37305.8|37363|37343|37363|37343|37305.5|37285.5|40
1668681000000|2022-11-17 10:30:00|37362.7|37342.7|37313|37293|37362.7|37342.7|37313|37293|69
1668681300000|2022-11-17 10:35:00|37310.5|37290.5|37292.4|37272.4|37310.5|37290.5|37269.9|37249.9|99
1668681600000|2022-11-17 10:40:00|37287.4|37267.4|37274.9|37254.9|37300.5|37280.5|37274.6|37254.6|34
1668681900000|2022-11-17 10:45:00|37272.4|37252.4|37227.7|37207.7|37272.7|37252.7|37212.4|37192.4|124
1668682200000|2022-11-17 10:50:00|37225.5|37205.5|37227.7|37207.7|37245.2|37225.2|37214.6|37194.6|114
1668682500000|2022-11-17 10:55:00|37228|37208|37213|37193|37250.5|37230.5|37212.7|37192.7|91
1668682800000|2022-11-17 11:00:00|37210.8|37190.8|37200.5|37180.5|37235.5|37215.5|37199.9|37179.9|90
1668683100000|2022-11-17 11:05:00|37198|37178|37233|37213|37235.5|37215.5|37198|37178|67
1668683400000|2022-11-17 11:10:00|37233.3|37213.3|37235.5|37215.5|37273.3|37253.3|37230.5|37210.5|67
1668683700000|2022-11-17 11:15:00|37235.2|37215.2|37229.9|37209.9|37245.2|37225.2|37197.4|37177.4|63
1668684000000|2022-11-17 11:20:00|37227.4|37207.4|37250.5|37230.5|37257.7|37237.7|37205.2|37185.2|73
1668684300000|2022-11-17 11:25:00|37253|37233|37278|37258|37305.5|37285.5|37253|37233|77
1668684600000|2022-11-17 11:30:00|37275.8|37255.8|37278.3|37258.3|37298|37278|37270.8|37250.8|40
1668684900000|2022-11-17 11:35:00|37280.5|37260.5|37228|37208|37305.8|37285.8|37205.8|37185.8|76
1668685200000|2022-11-17 11:40:00|37225.5|37205.5|37257.7|37237.7|37267.7|37247.7|37208|37188|64
1668685500000|2022-11-17 11:45:00|37258|37238|37310.5|37290.5|37320.2|37300.2|37258|37238|83
1668685800000|2022-11-17 11:50:00|37313|37293|37373|37353|37380.5|37360.5|37313|37293|144
1668686100000|2022-11-17 11:55:00|37372.7|37352.7|37328|37308|37372.7|37352.7|37308|37288|85
1668686400000|2022-11-17 12:00:00|37328.3|37308.3|37293.3|37273.3|37355.2|37335.2|37288.3|37268.3|107
1668686700000|2022-11-17 12:05:00|37290.8|37270.8|37303.6|37283.6|37313.3|37293.3|37270.8|37250.8|72
1668687000000|2022-11-17 12:10:00|37303.3|37283.3|37261.4|37241.4|37303.3|37283.3|37258.6|37238.6|55
1668687300000|2022-11-17 12:15:00|37263.9|37243.9|37263.3|37243.3|37268.9|37248.9|37223.6|37203.6|131
1668687600000|2022-11-17 12:20:00|37261.1|37241.1|37223.3|37203.3|37261.1|37241.1|37191.1|37171.1|156
1668687900000|2022-11-17 12:25:00|37221.1|37201.1|37238.3|37218.3|37290.5|37270.5|37216.1|37196.1|194
1668688200000|2022-11-17 12:30:00|37238.6|37218.6|37278.6|37258.6|37293|37273|37238.6|37218.6|232
1668688500000|2022-11-17 12:35:00|37276.4|37256.4|37273.6|37253.6|37293.6|37273.6|37261.4|37241.4|215
1668688800000|2022-11-17 12:40:00|37273.9|37253.9|37266.1|37246.1|37283.9|37263.9|37241.4|37221.4|140
1668689100000|2022-11-17 12:45:00|37266.4|37246.4|37288.9|37268.9|37288.9|37268.9|37261.4|37241.4|318
1668689400000|2022-11-17 12:50:00|37286.4|37266.4|37279.1|37259.1|37316.6|37296.6|37264.1|37244.1|169
1668689700000|2022-11-17 12:55:00|37279.4|37259.4|37233|37213|37283.9|37263.9|37214.1|37194.1|231
1668690000000|2022-11-17 13:00:00|37233.6|37213.6|37127.4|37107.4|37243.9|37223.9|37089.9|37069.9|851
1668690300000|2022-11-17 13:05:00|37129.6|37109.6|37061.8|37041.8|37129.6|37109.6|37015.4|36995.4|652
1668690600000|2022-11-17 13:10:00|37061.6|37041.6|37096.3|37076.3|37106.3|37086.3|37016.3|36996.3|493
1668690900000|2022-11-17 13:15:00|37098.5|37078.5|37095.7|37075.7|37103.8|37083.8|37033.5|37013.5|347
1668691200000|2022-11-17 13:20:00|37095.4|37075.4|37124.8|37104.8|37137.6|37117.6|37055.1|37035.1|404
1668691500000|2022-11-17 13:25:00|37129.8|37109.8|37115.1|37095.1|37140.1|37120.1|37099.6|37079.6|165
1668691800000|2022-11-17 13:30:00|37114.8|37094.8|37150.7|37130.7|37222.6|37202.6|37112.3|37092.3|332
1668692100000|2022-11-17 13:35:00|37153.2|37133.2|37115.4|37095.4|37161|37141|37105.4|37085.4|191
1668692400000|2022-11-17 13:40:00|37115.7|37095.7|37070.1|37050.1|37115.7|37095.7|37065.4|37045.4|301
1668692700000|2022-11-17 13:45:00|37067.9|37047.9|36905.1|36885.1|37070.1|37050.1|36894|36874|1221
1668693000000|2022-11-17 13:50:00|36902.4|36882.4|36892.1|36872.1|36942.4|36922.4|36874.6|36854.6|570
1668693300000|2022-11-17 13:55:00|36894.6|36874.6|36859.3|36839.3|36894.9|36874.9|36844.3|36824.3|395
1668693600000|2022-11-17 14:00:00|36861.8|36841.8|36864|36844|36901.5|36881.5|36814|36794|509
1668693900000|2022-11-17 14:05:00|36863.7|36843.7|36884.6|36864.6|36889.6|36869.6|36826.2|36806.2|392
1668694200000|2022-11-17 14:10:00|36882.4|36862.4|36913.7|36893.7|36924.6|36904.6|36882.1|36862.1|226
1668694500000|2022-11-17 14:15:00|36914|36894|36876.2|36856.2|36954.3|36934.3|36868.7|36848.7|329
1668694800000|2022-11-17 14:20:00|36874|36854|36876.8|36856.8|36896.5|36876.5|36856.2|36836.2|317
1668695100000|2022-11-17 14:25:00|36879|36859|36914|36894|36933.4|36913.4|36874.3|36854.3|167
1668695400000|2022-11-17 14:30:00|36913.7|36893.7|36939.3|36919.3|36956.8|36936.8|36894.3|36874.3|433
1668695700000|2022-11-17 14:35:00|36941.5|36921.5|36932.4|36912.4|36967.4|36947.4|36909.6|36889.6|351
1668696000000|2022-11-17 14:40:00|36929.9|36909.9|36932.4|36912.4|36977.9|36957.9|36912.4|36892.4|359
1668696300000|2022-11-17 14:45:00|36934.9|36914.9|36979.9|36959.9|36989.9|36969.9|36902.7|36882.7|297
1668696600000|2022-11-17 14:50:00|36980.2|36960.2|36887.4|36867.4|36999.6|36979.6|36882.4|36862.4|261
1668696900000|2022-11-17 14:55:00|36887.7|36867.7|36894.3|36874.3|36909.6|36889.6|36879.6|36859.6|208
1668697200000|2022-11-17 15:00:00|36891.8|36871.8|36959.3|36939.3|36969.6|36949.6|36879|36859|192
1668697500000|2022-11-17 15:05:00|36959|36939|36931.8|36911.8|36983.5|36963.5|36926.8|36906.8|327
1668697800000|2022-11-17 15:10:00|36934|36914|36941.2|36921.2|36969.3|36949.3|36926.2|36906.2|116
1668698100000|2022-11-17 15:15:00|36939|36919|37016.5|36996.5|37016.5|36996.5|36934|36914|277
1668698400000|2022-11-17 15:20:00|37016.8|36996.8|36954.3|36934.3|37021.5|37001.5|36948.2|36928.2|165
1668698700000|2022-11-17 15:25:00|36958.7|36938.7|37024.3|37004.3|37051.5|37031.5|36954|36934|308
1668699000000|2022-11-17 15:30:00|37022.1|37002.1|36946.5|36926.5|37038.8|37018.8|36946.3|36926.3|260
1668699300000|2022-11-17 15:35:00|36948.8|36928.8|36936.3|36916.3|36974.3|36954.3|36928.8|36908.8|201
1668699600000|2022-11-17 15:40:00|36936.5|36916.5|36934.6|36914.6|36956.8|36936.8|36909.6|36889.6|218
1668699900000|2022-11-17 15:45:00|36936.8|36916.8|36864.6|36844.6|36936.8|36916.8|36839.9|36819.9|398
1668700200000|2022-11-17 15:50:00|36860.2|36840.2|36871.8|36851.8|36889.3|36869.3|36849.3|36829.3|212
1668700500000|2022-11-17 15:55:00|36872.1|36852.1|36867.1|36847.1|36881.5|36861.5|36834|36814|212
1668700800000|2022-11-17 16:00:00|36864.9|36844.9|36806.3|36786.3|36884.6|36864.6|36794.3|36774.3|380
1668701100000|2022-11-17 16:05:00|36806|36786|36807.6|36787.6|36838.8|36818.8|36788.2|36768.2|458
1668701400000|2022-11-17 16:10:00|36807.3|36787.3|36826|36806|36833.2|36813.2|36776|36756|881
1668701700000|2022-11-17 16:15:00|36825.7|36805.7|36839.1|36819.1|36859.3|36839.3|36823.5|36803.5|243
1668702000000|2022-11-17 16:20:00|36836.8|36816.8|36886.6|36866.6|36889.3|36869.3|36836|36816|215
1668702300000|2022-11-17 16:25:00|36886.3|36866.3|36884.6|36864.6|36909.3|36889.3|36871.3|36851.3|322
1668702600000|2022-11-17 16:30:00|36882.4|36862.4|36869.6|36849.6|36884.6|36864.6|36828.3|36808.3|259
1668702900000|2022-11-17 16:35:00|36869.9|36849.9|36865.2|36845.2|36887.4|36867.4|36825.2|36805.2|160
1668703200000|2022-11-17 16:40:00|36865.5|36845.5|36885.8|36865.8|36890.2|36870.2|36860.5|36840.5|135
1668703500000|2022-11-17 16:45:00|36885.5|36865.5|36828.5|36808.5|36890.8|36870.8|36805.8|36785.8|148
1668703800000|2022-11-17 16:50:00|36829.1|36809.1|36821|36801|36861|36841|36811|36791|150
1668704100000|2022-11-17 16:55:00|36821.3|36801.3|36901.6|36881.6|36903.5|36883.5|36821|36801|387
1668704400000|2022-11-17 17:00:00|36903.8|36883.8|36901.3|36881.3|36928.5|36908.5|36896.3|36876.3|210
1668704700000|2022-11-17 17:05:00|36901.6|36881.6|36871.3|36851.3|36929.1|36909.1|36866.9|36846.9|182
1668705000000|2022-11-17 17:10:00|36869.1|36849.1|36901.6|36881.6|36943|36923|36866.6|36846.6|161
1668705300000|2022-11-17 17:15:00|36904.4|36884.4|36886.9|36866.9|36913.3|36893.3|36879.9|36859.9|235
1668705600000|2022-11-17 17:20:00|36887.1|36867.1|36867.7|36847.7|36889.4|36869.4|36862.1|36842.1|129
1668705900000|2022-11-17 17:25:00|36870.2|36850.2|36860.2|36840.2|36890.5|36870.5|36858|36838|119
1668706200000|2022-11-17 17:30:00|36859.9|36839.9|36837.7|36817.7|36885.2|36865.2|36831.9|36811.9|194
1668706500000|2022-11-17 17:35:00|36837.4|36817.4|36857.4|36837.4|36877.4|36857.4|36834.9|36814.9|126
1668706800000|2022-11-17 17:40:00|36857.1|36837.1|36824.9|36804.9|36859.7|36839.7|36821.9|36801.9|218
1668707100000|2022-11-17 17:45:00|36825.2|36805.2|36915.5|36895.5|36930.2|36910.2|36825.2|36805.2|384
1668707400000|2022-11-17 17:50:00|36917.7|36897.7|36883.5|36863.5|36957.7|36937.7|36878.8|36858.8|365
1668707700000|2022-11-17 17:55:00|36883.8|36863.8|36949.6|36929.6|36973|36953|36883.8|36863.8|888
1668708000000|2022-11-17 18:00:00|36947.4|36927.4|36955.2|36935.2|36982.4|36962.4|36939.6|36919.6|430
1668708300000|2022-11-17 18:05:00|36955.5|36935.5|36950.2|36930.2|36957.4|36937.4|36928|36908|77
1668708600000|2022-11-17 18:10:00|36952.7|36932.7|36925.5|36905.5|36957.4|36937.4|36922.7|36902.7|53
1668708900000|2022-11-17 18:15:00|36929.9|36909.9|36945.8|36925.8|36958|36938|36915.8|36895.8|171
1668709200000|2022-11-17 18:20:00|36948|36928|36908|36888|36960.8|36940.8|36898|36878|259
1668709500000|2022-11-17 18:25:00|36907.4|36887.4|36900.8|36880.8|36923|36903|36900.5|36880.5|44
1668709800000|2022-11-17 18:30:00|36898.3|36878.3|36907.7|36887.7|36918|36898|36889.9|36869.9|178
1668710100000|2022-11-17 18:35:00|36908|36888|36927.7|36907.7|36932.7|36912.7|36902.4|36882.4|62
1668710400000|2022-11-17 18:40:00|36929.9|36909.9|36912.4|36892.4|36935.2|36915.2|36908|36888|143
1668710700000|2022-11-17 18:45:00|36910.2|36890.2|36873.3|36853.3|36912.7|36892.7|36873.3|36853.3|224
1668711000000|2022-11-17 18:50:00|36875.5|36855.5|36872.7|36852.7|36902.7|36882.7|36872.4|36852.4|61
1668711300000|2022-11-17 18:55:00|36872.4|36852.4|36889.9|36869.9|36889.9|36869.9|36862.7|36842.7|58
1668711600000|2022-11-17 19:00:00|36889.7|36869.7|36977.2|36957.2|36979.7|36959.7|36887.4|36867.4|51
1668711900000|2022-11-17 19:05:00|36974.7|36954.7|36947.4|36927.4|36994.4|36974.4|36947.4|36927.4|292
1668712200000|2022-11-17 19:10:00|36944.9|36924.9|36947.7|36927.7|36959.9|36939.9|36927.7|36907.7|44
1668712500000|2022-11-17 19:15:00|36948|36928|36907.7|36887.7|36950.2|36930.2|36902.7|36882.7|91
1668712800000|2022-11-17 19:20:00|36905.2|36885.2|36917.7|36897.7|36920.2|36900.2|36894.9|36874.9|38
1668713100000|2022-11-17 19:25:00|36915.2|36895.2|36900.2|36880.2|36920.2|36900.2|36900.2|36880.2|30
1668713400000|2022-11-17 19:30:00|36900|36880|36887.7|36867.7|36915.2|36895.2|36870|36850|68
1668713700000|2022-11-17 19:35:00|36892.7|36872.7|36852.7|36832.7|36895.2|36875.2|36835.2|36815.2|71
1668714000000|2022-11-17 19:40:00|36855.2|36835.2|36825|36805|36862.7|36842.7|36802.5|36782.5|109
1668714300000|2022-11-17 19:45:00|36824.7|36804.7|36832.7|36812.7|36840|36820|36802.7|36782.7|60
1668714600000|2022-11-17 19:50:00|36832.5|36812.5|36847.7|36827.7|36847.7|36827.7|36817.2|36797.2|42
1668714900000|2022-11-17 19:55:00|36847.5|36827.5|36832.5|36812.5|36850.2|36830.2|36827.7|36807.7|59
1668715200000|2022-11-17 20:00:00|36834.7|36814.7|36802.2|36782.2|36835.2|36815.2|36782.5|36762.5|144
1668715500000|2022-11-17 20:05:00|36802.7|36782.7|36797.5|36777.5|36832.5|36812.5|36797.5|36777.5|79
1668715800000|2022-11-17 20:10:00|36795.3|36775.3|36797.8|36777.8|36810.3|36790.3|36784.7|36764.7|49
1668716100000|2022-11-17 20:15:00|36800.3|36780.3|36762.8|36742.8|36802.8|36782.8|36739.7|36719.7|110
1668716400000|2022-11-17 20:20:00|36765|36745|36787.2|36767.2|36800|36780|36750.8|36730.8|64
1668716700000|2022-11-17 20:25:00|36784.7|36764.7|36787.8|36767.8|36800.3|36780.3|36772.8|36752.8|37
1668717000000|2022-11-17 20:30:00|36785.3|36765.3|36787.8|36767.8|36795.5|36775.5|36785.3|36765.3|39
1668717300000|2022-11-17 20:35:00|36785.3|36765.3|36792.5|36772.5|36797.5|36777.5|36785.3|36765.3|23
1668717600000|2022-11-17 20:40:00|36794.7|36774.7|36800|36780|36809.7|36789.7|36790|36770|24
1668717900000|2022-11-17 20:45:00|36800.3|36780.3|36822.5|36802.5|36827.8|36807.8|36795.3|36775.3|62
1668718200000|2022-11-17 20:50:00|36825|36805|36815|36795|36832.5|36812.5|36810|36790|40
1668718500000|2022-11-17 20:55:00|36812.8|36792.8|36837.8|36817.8|36840.3|36820.3|36807.5|36787.5|45
1668718800000|2022-11-17 21:00:00|36837.5|36817.5|36842.8|36822.8|36860|36840|36837.5|36817.5|62
1668719100000|2022-11-17 21:05:00|36845|36825|36825.8|36805.8|36852.5|36832.5|36825.6|36805.6|53
1668719400000|2022-11-17 21:10:00|36828.3|36808.3|36835.8|36815.8|36848.3|36828.3|36828.3|36808.3|25
1668719700000|2022-11-17 21:15:00|36835.6|36815.6|36845.8|36825.8|36848.3|36828.3|36835.6|36815.6|17
1668720000000|2022-11-17 21:20:00|36848.1|36828.1|36845.8|36825.8|36850.8|36830.8|36843.1|36823.1|8
1668720300000|2022-11-17 21:25:00|36848.3|36828.3|36823.1|36803.1|36850.8|36830.8|36823.1|36803.1|30
1668720600000|2022-11-17 21:30:00|36825.8|36805.8|36833.3|36813.3|36833.6|36813.6|36820.8|36800.8|44
1668720900000|2022-11-17 21:35:00|36831.1|36811.1|36841.1|36821.1|36845.8|36825.8|36831.1|36811.1|26
1668721200000|2022-11-17 21:40:00|36843.4|36823.4|36861.1|36841.1|36868.6|36848.6|36838.6|36818.6|21
1668721500000|2022-11-17 21:45:00|36858.9|36838.9|36841.1|36821.1|36863.6|36843.6|36838.9|36818.9|20
1668721800000|2022-11-17 21:50:00|36843.9|36823.9|36858.9|36838.9|36861.4|36841.4|36841.7|36821.7|19
1668722100000|2022-11-17 21:55:00|36861.1|36841.1|36856.4|36836.4|36863.6|36843.6|36848.9|36828.9|24
1668726000000|2022-11-17 23:00:00|36863.3|36843.3|36900.9|36880.9|36935.6|36915.6|36863.3|36843.3|103
1668726300000|2022-11-17 23:05:00|36898.4|36878.4|36902.6|36882.6|36908.1|36888.1|36897.6|36877.6|40
1668726600000|2022-11-17 23:10:00|36902.8|36882.8|36895.6|36875.6|36915.6|36895.6|36895.6|36875.6|19
1668726900000|2022-11-17 23:15:00|36895.9|36875.9|36890.6|36870.6|36898.1|36878.1|36890.6|36870.6|9
1668727200000|2022-11-17 23:20:00|36890.9|36870.9|36885.6|36865.6|36893.1|36873.1|36870.3|36850.3|24
1668727500000|2022-11-17 23:25:00|36887.8|36867.8|36895.6|36875.6|36900.6|36880.6|36887.8|36867.8|5
1668727800000|2022-11-17 23:30:00|36893.1|36873.1|36887.9|36867.9|36895.6|36875.6|36883.1|36863.1|10
1668728100000|2022-11-17 23:35:00|36890.4|36870.4|36883.4|36863.4|36890.4|36870.4|36870.6|36850.6|22
1668728400000|2022-11-17 23:40:00|36885.6|36865.6|36898.1|36878.1|36898.1|36878.1|36885.6|36865.6|8
1668728700000|2022-11-17 23:45:00|36898.4|36878.4|36907.9|36887.9|36910.6|36890.6|36898.1|36878.1|25
1668729000000|2022-11-17 23:50:00|36910.4|36890.4|36910.4|36890.4|36913.1|36893.1|36907.9|36887.9|8
1668729300000|2022-11-17 23:55:00|36908.1|36888.1|36898.1|36878.1|36910.6|36890.6|36898.1|36878.1|11
1668729600000|2022-11-18 00:00:00|36898.4|36878.4|36900.6|36880.6|36908.1|36888.1|36893.1|36873.1|35
1668729900000|2022-11-18 00:05:00|36898.1|36878.1|36910.4|36890.4|36910.4|36890.4|36880.6|36860.6|17
1668730200000|2022-11-18 00:10:00|36910.6|36890.6|36923.1|36903.1|36928.1|36908.1|36910.6|36890.6|22
1668730500000|2022-11-18 00:15:00|36925.6|36905.6|36913.1|36893.1|36932.9|36912.9|36910.9|36890.9|18
1668730800000|2022-11-18 00:20:00|36910.6|36890.6|36930.9|36910.9|36930.9|36910.9|36910.6|36890.6|20
1668731100000|2022-11-18 00:25:00|36931.2|36911.2|36931.2|36911.2|36940.9|36920.9|36925.9|36905.9|53
1668731400000|2022-11-18 00:30:00|36933.4|36913.4|36923.4|36903.4|36943.4|36923.4|36917.9|36897.9|58
1668731700000|2022-11-18 00:35:00|36923.2|36903.2|36928.4|36908.4|36928.4|36908.4|36920.7|36900.7|24
1668732000000|2022-11-18 00:40:00|36928.2|36908.2|36960.9|36940.9|36960.9|36940.9|36920.9|36900.9|50
1668732300000|2022-11-18 00:45:00|36961.2|36941.2|36985.9|36965.9|36998.4|36978.4|36961.2|36941.2|140
1668732600000|2022-11-18 00:50:00|36983.4|36963.4|36993.7|36973.7|36994|36974|36975.9|36955.9|80
1668732900000|2022-11-18 00:55:00|36994|36974|37001.2|36981.2|37008.7|36988.7|36988.7|36968.7|115
1668733200000|2022-11-18 01:00:00|36998.4|36978.4|36975.9|36955.9|37027.9|37007.9|36953.2|36933.2|506
1668733500000|2022-11-18 01:05:00|36973.7|36953.7|37015.1|36995.1|37015.1|36995.1|36932.9|36912.9|148
1668733800000|2022-11-18 01:10:00|37012.9|36992.9|37084.9|37064.9|37089.9|37069.9|37002.9|36982.9|189
1668734100000|2022-11-18 01:15:00|37080.1|37060.1|37017.1|36997.1|37084.6|37064.6|37004.6|36984.6|179
1668734400000|2022-11-18 01:20:00|37019.6|36999.6|36976.8|36956.8|37027.1|37007.1|36964.3|36944.3|146
1668734700000|2022-11-18 01:25:00|36977.1|36957.1|37007.1|36987.1|37042.1|37022.1|36967.1|36947.1|113
1668735000000|2022-11-18 01:30:00|37007.4|36987.4|36969.9|36949.9|37029.6|37009.6|36931.8|36911.8|162
1668735300000|2022-11-18 01:35:00|36967.1|36947.1|36896|36876|36977.4|36957.4|36883.8|36863.8|145
1668735600000|2022-11-18 01:40:00|36893.8|36873.8|36919.1|36899.1|36929.1|36909.1|36874.3|36854.3|147
1668735900000|2022-11-18 01:45:00|36919.3|36899.3|36896.8|36876.8|36939.3|36919.3|36894.1|36874.1|62
1668736200000|2022-11-18 01:50:00|36894.1|36874.1|36956.3|36936.3|36986.3|36966.3|36886.6|36866.6|124
1668736500000|2022-11-18 01:55:00|36951.6|36931.6|36959.1|36939.1|36996.3|36976.3|36938.5|36918.5|122
1668736800000|2022-11-18 02:00:00|36956.3|36936.3|36951.3|36931.3|37006.3|36986.3|36948.2|36928.2|70
1668737100000|2022-11-18 02:05:00|36948.5|36928.5|36981.8|36961.8|36999.1|36979.1|36946.6|36926.6|77
1668737400000|2022-11-18 02:10:00|36979.3|36959.3|37014.6|36994.6|37014.6|36994.6|36979.3|36959.3|86
1668737700000|2022-11-18 02:15:00|37014.3|36994.3|36986.8|36966.8|37014.6|36994.6|36982.1|36962.1|86
1668738000000|2022-11-18 02:20:00|36984.6|36964.6|37004.1|36984.1|37014.3|36994.3|36979.6|36959.6|44
1668738300000|2022-11-18 02:25:00|37001.6|36981.6|37018.5|36998.5|37023.5|37003.5|36981.6|36961.6|65
1668738600000|2022-11-18 02:30:00|37021|37001|37051|37031|37053.5|37033.5|37021|37001|121
1668738900000|2022-11-18 02:35:00|37051.6|37031.6|37063.5|37043.5|37095.2|37075.2|37050.5|37030.5|135
1668739200000|2022-11-18 02:40:00|37065.8|37045.8|37028|37008|37090.2|37070.2|37013.5|36993.5|80
1668739500000|2022-11-18 02:45:00|37025.8|37005.8|36980.2|36960.2|37053.3|37033.3|36978.3|36958.3|82
1668739800000|2022-11-18 02:50:00|36975.5|36955.5|36992.5|36972.5|37003|36983|36925.2|36905.2|174
1668740100000|2022-11-18 02:55:00|36995.2|36975.2|37000.5|36980.5|37013.6|36993.6|36975.5|36955.5|84
1668740400000|2022-11-18 03:00:00|37000.8|36980.8|37038|37018|37050.5|37030.5|36995.2|36975.2|87
1668740700000|2022-11-18 03:05:00|37035.2|37015.2|37023|37003|37035.8|37015.8|36995.5|36975.5|82
1668741000000|2022-11-18 03:10:00|37022.7|37002.7|36992.5|36972.5|37030.5|37010.5|36992.5|36972.5|50
1668741300000|2022-11-18 03:15:00|36992.2|36972.2|37005.3|36985.3|37007.5|36987.5|36947.5|36927.5|166
1668741600000|2022-11-18 03:20:00|37005|36985|37035|37015|37040.3|37020.3|36995|36975|85
1668741900000|2022-11-18 03:25:00|37034.7|37014.7|37039.7|37019.7|37045|37025|37005|36985|128
1668742200000|2022-11-18 03:30:00|37037.2|37017.2|37010.3|36990.3|37037.2|37017.2|36980|36960|52
1668742500000|2022-11-18 03:35:00|37010|36990|37037.5|37017.5|37037.5|37017.5|37002.5|36982.5|43
1668742800000|2022-11-18 03:40:00|37037.8|37017.8|37085.8|37065.8|37088.3|37068.3|37037.8|37017.8|82
1668743100000|2022-11-18 03:45:00|37088|37068|37123|37103|37123.3|37103.3|37077.5|37057.5|100
1668743400000|2022-11-18 03:50:00|37123.3|37103.3|37090.6|37070.6|37142.8|37122.8|37088.1|37068.1|85
1668743700000|2022-11-18 03:55:00|37087.8|37067.8|37077.5|37057.5|37097.8|37077.8|37072.8|37052.8|22
1668744000000|2022-11-18 04:00:00|37077.2|37057.2|37064.7|37044.7|37080.3|37060.3|37064.7|37044.7|24
1668744300000|2022-11-18 04:05:00|37064.5|37044.5|37050.3|37030.3|37064.5|37044.5|37047.8|37027.8|20
1668744600000|2022-11-18 04:10:00|37047.8|37027.8|37050|37030|37060.3|37040.3|37045|37025|19
1668744900000|2022-11-18 04:15:00|37047.8|37027.8|37045.3|37025.3|37052.5|37032.5|37035|37015|18
1668745200000|2022-11-18 04:20:00|37042.5|37022.5|37033.1|37013.1|37042.5|37022.5|37012.3|36992.3|29
1668745500000|2022-11-18 04:25:00|37032.8|37012.8|36992.5|36972.5|37032.8|37012.8|36980.3|36960.3|53
1668745800000|2022-11-18 04:30:00|36992|36972|36982|36962|36992.5|36972.5|36972.5|36952.5|41
1668746100000|2022-11-18 04:35:00|36979.8|36959.8|36969.8|36949.8|36984.8|36964.8|36962.8|36942.8|32
1668746400000|2022-11-18 04:40:00|36967.3|36947.3|36955|36935|36985|36965|36947.5|36927.5|38
1668746700000|2022-11-18 04:45:00|36954.8|36934.8|36919.8|36899.8|36960|36940|36895|36875|90
1668747000000|2022-11-18 04:50:00|36920|36900|36907.6|36887.6|36927.6|36907.6|36897.6|36877.6|69
1668747300000|2022-11-18 04:55:00|36907.8|36887.8|36932.6|36912.6|36935.1|36915.1|36907.8|36887.8|39
1668747600000|2022-11-18 05:00:00|36932.8|36912.8|36925.3|36905.3|36947.6|36927.6|36920.6|36900.6|55
1668747900000|2022-11-18 05:05:00|36923.1|36903.1|36882.6|36862.6|36928.1|36908.1|36870.3|36850.3|62
1668748200000|2022-11-18 05:10:00|36882.8|36862.8|36930.1|36910.1|36930.1|36910.1|36882.8|36862.8|61
1668748500000|2022-11-18 05:15:00|36930.3|36910.3|36978.1|36958.1|36985.3|36965.3|36930.3|36910.3|69
1668748800000|2022-11-18 05:20:00|36977.8|36957.8|36933.1|36913.1|36980.3|36960.3|36932.8|36912.8|57
1668749100000|2022-11-18 05:25:00|36932.8|36912.8|36960.3|36940.3|36960.3|36940.3|36930.3|36910.3|30
1668749400000|2022-11-18 05:30:00|36957.8|36937.8|37004.8|36984.8|37029.8|37009.8|36947.3|36927.3|315
1668749700000|2022-11-18 05:35:00|37007|36987|37012|36992|37047.6|37027.6|36992.6|36972.6|102
1668750000000|2022-11-18 05:40:00|37012.3|36992.3|36967.1|36947.1|37024.8|37004.8|36962.3|36942.3|54
1668750300000|2022-11-18 05:45:00|36964.8|36944.8|37012.3|36992.3|37012.3|36992.3|36942.1|36922.1|126
1668750600000|2022-11-18 05:50:00|37009.8|36989.8|37078.8|37058.8|37082.1|37062.1|36997.3|36977.3|130
1668750900000|2022-11-18 05:55:00|37078.5|37058.5|37064.8|37044.8|37078.5|37058.5|37044.3|37024.3|75
1668751200000|2022-11-18 06:00:00|37067.1|37047.1|37054.8|37034.8|37092.6|37072.6|37042.1|37022.1|65
1668751500000|2022-11-18 06:05:00|37052.1|37032.1|36974.6|36954.6|37062.1|37042.1|36974|36954|96
1668751800000|2022-11-18 06:10:00|36974.8|36954.8|36997.1|36977.1|37004.3|36984.3|36956.8|36936.8|71
1668752100000|2022-11-18 06:15:00|36999.3|36979.3|37009.6|36989.6|37017.1|36997.1|36982.1|36962.1|41
1668752400000|2022-11-18 06:20:00|37009.3|36989.3|37029.8|37009.8|37034.8|37014.8|36992.1|36972.1|40
1668752700000|2022-11-18 06:25:00|37027.3|37007.3|36992.1|36972.1|37029.8|37009.8|36991.8|36971.8|45
1668753000000|2022-11-18 06:30:00|36991.8|36971.8|36977.6|36957.6|36991.8|36971.8|36955.1|36935.1|112
1668753300000|2022-11-18 06:35:00|36975.1|36955.1|36997.6|36977.6|37002.6|36982.6|36957.4|36937.4|63
1668753600000|2022-11-18 06:40:00|37000.1|36980.1|36952.6|36932.6|37012.6|36992.6|36947.4|36927.4|91
1668753900000|2022-11-18 06:45:00|36953.2|36933.2|37010.4|36990.4|37010.4|36990.4|36953.2|36933.2|96
1668754200000|2022-11-18 06:50:00|37007.6|36987.6|36990.1|36970.1|37037.6|37017.6|36970.1|36950.1|65
1668754500000|2022-11-18 06:55:00|36987.9|36967.9|36990.1|36970.1|37012.6|36992.6|36972.6|36952.6|43
1668754800000|2022-11-18 07:00:00|36987.6|36967.6|36990.4|36970.4|37042.6|37022.6|36977.6|36957.6|96
1668755100000|2022-11-18 07:05:00|36992.6|36972.6|37003.2|36983.2|37003.2|36983.2|36955.4|36935.4|81
1668755400000|2022-11-18 07:10:00|37005.4|36985.4|37010.7|36990.7|37013.2|36993.2|36980.7|36960.7|101
1668755700000|2022-11-18 07:15:00|37011|36991|37011.2|36991.2|37023.2|37003.2|36975.7|36955.7|114
1668756000000|2022-11-18 07:20:00|37008.7|36988.7|37011|36991|37036.2|37016.2|37008.7|36988.7|73
1668756300000|2022-11-18 07:25:00|37011.2|36991.2|37003.7|36983.7|37018.7|36998.7|36998.2|36978.2|54
1668756600000|2022-11-18 07:30:00|37001.2|36981.2|36961.2|36941.2|37016.5|36996.5|36954.3|36934.3|72
1668756900000|2022-11-18 07:35:00|36958.5|36938.5|37013.7|36993.7|37016.2|36996.2|36956.2|36936.2|107
1668757200000|2022-11-18 07:40:00|37016.2|36996.2|37074|37054|37074|37054|37006.5|36986.5|96
1668757500000|2022-11-18 07:45:00|37071.5|37051.5|37061.5|37041.5|37159|37139|37051.5|37031.5|236
1668757800000|2022-11-18 07:50:00|37061.8|37041.8|37053.5|37033.5|37098.7|37078.7|37051.5|37031.5|82
1668758100000|2022-11-18 07:55:00|37051.2|37031.2|36997|36977|37119|37099|36997|36977|155
1668758400000|2022-11-18 08:00:00|36996.8|36976.8|36970.1|36950.1|37062.3|37042.3|36960.3|36940.3|211
1668758700000|2022-11-18 08:05:00|36972.3|36952.3|36970.3|36950.3|37010.3|36990.3|36960.3|36940.3|121
1668759000000|2022-11-18 08:10:00|36965.3|36945.3|36932.1|36912.1|36967.6|36947.6|36864.3|36844.3|191
1668759300000|2022-11-18 08:15:00|36929.8|36909.8|36892.1|36872.1|36947.1|36927.1|36869.3|36849.3|125
1668759600000|2022-11-18 08:20:00|36889.8|36869.8|36929.8|36909.8|36949.8|36929.8|36887.6|36867.6|94
1668759900000|2022-11-18 08:25:00|36927.3|36907.3|36935.4|36915.4|36952.9|36932.9|36909.8|36889.8|88
1668760200000|2022-11-18 08:30:00|36932.9|36912.9|36953.1|36933.1|36972.9|36952.9|36915.4|36895.4|159
1668760500000|2022-11-18 08:35:00|36950.9|36930.9|36907.9|36887.9|36950.9|36930.9|36872.9|36852.9|143
1668760800000|2022-11-18 08:40:00|36907.6|36887.6|36883.7|36863.7|36907.6|36887.6|36852.9|36832.9|256
1668761100000|2022-11-18 08:45:00|36886.4|36866.4|36775.9|36755.9|36911.4|36891.4|36750.9|36730.9|203
1668761400000|2022-11-18 08:50:00|36770.9|36750.9|36764.2|36744.2|36803.9|36783.9|36751.4|36731.4|253
1668761700000|2022-11-18 08:55:00|36766.7|36746.7|36779.7|36759.7|36807|36787|36764.7|36744.7|189
1668762000000|2022-11-18 09:00:00|36779.5|36759.5|36687.2|36667.2|36787|36767|36632|36612|331
1668762300000|2022-11-18 09:05:00|36687|36667|36679.7|36659.7|36760|36740|36674.2|36654.2|327
1668762600000|2022-11-18 09:10:00|36682.5|36662.5|36652.5|36632.5|36685|36665|36634.7|36614.7|214
1668762900000|2022-11-18 09:15:00|36652.2|36632.2|36717.8|36697.8|36756|36736|36620.3|36600.3|433
1668763200000|2022-11-18 09:20:00|36715.8|36695.8|36705.8|36685.8|36723.5|36703.5|36677.8|36657.8|189
1668763500000|2022-11-18 09:25:00|36708|36688|36753.3|36733.3|36753.3|36733.3|36683.3|36663.3|180
1668763800000|2022-11-18 09:30:00|36755.5|36735.5|36775.5|36755.5|36813|36793|36755.5|36735.5|236
1668764100000|2022-11-18 09:35:00|36773.3|36753.3|36775|36755|36798|36778|36763.3|36743.3|98
1668764400000|2022-11-18 09:40:00|36772.8|36752.8|36783|36763|36823.3|36803.3|36750.5|36730.5|126
1668764700000|2022-11-18 09:45:00|36785.3|36765.3|36755.3|36735.3|36785.3|36765.3|36742.5|36722.5|89
1668765000000|2022-11-18 09:50:00|36757.5|36737.5|36657.8|36637.8|36759.7|36739.7|36648|36628|135
1668765300000|2022-11-18 09:55:00|36657.5|36637.5|36663|36643|36697.8|36677.8|36640.3|36620.3|86
1668765600000|2022-11-18 10:00:00|36665.3|36645.3|36670|36650|36679.7|36659.7|36650.3|36630.3|116
1668765900000|2022-11-18 10:05:00|36669.7|36649.7|36640|36620|36669.7|36649.7|36635.3|36615.3|65
1668766200000|2022-11-18 10:10:00|36639.7|36619.7|36640.8|36620.8|36660.8|36640.8|36627.8|36607.8|85
1668766500000|2022-11-18 10:15:00|36640.3|36620.3|36673|36653|36693|36673|36638.3|36618.3|59
1668766800000|2022-11-18 10:20:00|36670.8|36650.8|36640.8|36620.8|36675.5|36655.5|36638|36618|41
1668767100000|2022-11-18 10:25:00|36640.5|36620.5|36638.6|36618.6|36655.8|36635.8|36620.3|36600.3|71
1668767400000|2022-11-18 10:30:00|36640.8|36620.8|36661.6|36641.6|36661.6|36641.6|36605.8|36585.8|86
1668767700000|2022-11-18 10:35:00|36661.3|36641.3|36703.6|36683.6|36703.6|36683.6|36651.3|36631.3|66
1668768000000|2022-11-18 10:40:00|36706.1|36686.1|36681.3|36661.3|36718.8|36698.8|36676.1|36656.1|60
1668768300000|2022-11-18 10:45:00|36681.1|36661.1|36691.6|36671.6|36694.1|36674.1|36671.3|36651.3|65
1668768600000|2022-11-18 10:50:00|36691.9|36671.9|36696.3|36676.3|36706.3|36686.3|36684.1|36664.1|45
1668768900000|2022-11-18 10:55:00|36696.6|36676.6|36686.3|36666.3|36701.9|36681.9|36676.6|36656.6|46
1668769200000|2022-11-18 11:00:00|36683.8|36663.8|36670.8|36650.8|36686.1|36666.1|36643.6|36623.6|67
1668769500000|2022-11-18 11:05:00|36673.6|36653.6|36679.1|36659.1|36684.4|36664.4|36661.3|36641.3|73
1668769800000|2022-11-18 11:10:00|36679.4|36659.4|36711.6|36691.6|36716.3|36696.3|36669.1|36649.1|47
1668770100000|2022-11-18 11:15:00|36711.3|36691.3|36706.3|36686.3|36733.6|36713.6|36706.3|36686.3|56
1668770400000|2022-11-18 11:20:00|36704.1|36684.1|36741.1|36721.1|36741.1|36721.1|36691.3|36671.3|79
1668770700000|2022-11-18 11:25:00|36743.6|36723.6|36730.6|36710.6|36743.6|36723.6|36705.8|36685.8|41
1668771000000|2022-11-18 11:30:00|36728.3|36708.3|36676.3|36656.3|36728.3|36708.3|36676.1|36656.1|67
1668771300000|2022-11-18 11:35:00|36675.8|36655.8|36656.3|36636.3|36676.3|36656.3|36649.1|36629.1|51
1668771600000|2022-11-18 11:40:00|36658.8|36638.8|36633.6|36613.6|36668.3|36648.3|36633.6|36613.6|59
1668771900000|2022-11-18 11:45:00|36633.8|36613.8|36685.8|36665.8|36688.1|36668.1|36631.3|36611.3|63
1668772200000|2022-11-18 11:50:00|36685.6|36665.6|36663.9|36643.9|36693.1|36673.1|36655.8|36635.8|45
1668772500000|2022-11-18 11:55:00|36666.4|36646.4|36676.4|36656.4|36696.4|36676.4|36661.4|36641.4|46
1668772800000|2022-11-18 12:00:00|36673.9|36653.9|36721.4|36701.4|36733.6|36713.6|36666.4|36646.4|93
1668773100000|2022-11-18 12:05:00|36718.6|36698.6|36716.4|36696.4|36721.1|36701.1|36686.4|36666.4|89
1668773400000|2022-11-18 12:10:00|36716.6|36696.6|36742.8|36722.8|36752.6|36732.6|36686.4|36666.4|138
1668773700000|2022-11-18 12:15:00|36742.6|36722.6|36718.1|36698.1|36745.3|36725.3|36705.3|36685.3|133
1668774000000|2022-11-18 12:20:00|36717.8|36697.8|36770.1|36750.1|36775.3|36755.3|36715.3|36695.3|104
1668774300000|2022-11-18 12:25:00|36772.8|36752.8|36747.3|36727.3|36787.6|36767.6|36747.3|36727.3|172
1668774600000|2022-11-18 12:30:00|36747.6|36727.6|36758.8|36738.8|36782.6|36762.6|36729.8|36709.8|160
1668774900000|2022-11-18 12:35:00|36759|36739|36778.8|36758.8|36794|36774|36744|36724|176
1668775200000|2022-11-18 12:40:00|36781.3|36761.3|36732.7|36712.7|36781.3|36761.3|36729.7|36709.7|198
1668775500000|2022-11-18 12:45:00|36737.7|36717.7|36755.5|36735.5|36768.8|36748.8|36732.5|36712.5|185
1668775800000|2022-11-18 12:50:00|36755.7|36735.7|36778.2|36758.2|36785.7|36765.7|36755.7|36735.7|168
1668776100000|2022-11-18 12:55:00|36773.5|36753.5|36795.5|36775.5|36808|36788|36772.7|36752.7|248
1668776400000|2022-11-18 13:00:00|36795.2|36775.2|36812.7|36792.7|36830.2|36810.2|36725.2|36705.2|756
1668776700000|2022-11-18 13:05:00|36812.5|36792.5|36822.7|36802.7|36847.2|36827.2|36777.5|36757.5|332
1668777000000|2022-11-18 13:10:00|36827.5|36807.5|36872.2|36852.2|36877|36857|36772|36752|476
1668777300000|2022-11-18 13:15:00|36872|36852|36887.5|36867.5|36897.5|36877.5|36830.5|36810.5|317
1668777600000|2022-11-18 13:20:00|36885|36865|36793|36773|36892.5|36872.5|36790|36770|239
1668777900000|2022-11-18 13:25:00|36795.5|36775.5|36817.7|36797.7|36865|36845|36755.5|36735.5|295
1668778200000|2022-11-18 13:30:00|36817.2|36797.2|36765.3|36745.3|36817.2|36797.2|36762.5|36742.5|317
1668778500000|2022-11-18 13:35:00|36767.5|36747.5|36789.7|36769.7|36792.5|36772.5|36729.7|36709.7|256
1668778800000|2022-11-18 13:40:00|36790|36770|36827.8|36807.8|36830.5|36810.5|36749.7|36729.7|267
1668779100000|2022-11-18 13:45:00|36825.5|36805.5|36763|36743|36825.5|36805.5|36748.3|36728.3|191
1668779400000|2022-11-18 13:50:00|36762.8|36742.8|36765|36745|36787.8|36767.8|36722.5|36702.5|218
1668779700000|2022-11-18 13:55:00|36767.5|36747.5|36728|36708|36774.7|36754.7|36717.8|36697.8|199
1668780000000|2022-11-18 14:00:00|36730.5|36710.5|36716.7|36696.7|36740.3|36720.3|36641.2|36621.2|503
1668780300000|2022-11-18 14:05:00|36714.5|36694.5|36686.5|36666.5|36717|36697|36656.7|36636.7|258
1668780600000|2022-11-18 14:10:00|36677.3|36657.3|36621.2|36601.2|36677.3|36657.3|36579|36559|656
1668780900000|2022-11-18 14:15:00|36621|36601|36661.2|36641.2|36694|36674|36577|36557|364
1668781200000|2022-11-18 14:20:00|36661.5|36641.5|36656.7|36636.7|36706.5|36686.5|36649.2|36629.2|272
1668781500000|2022-11-18 14:25:00|36656.5|36636.5|36617|36597|36664.2|36644.2|36616.7|36596.7|271
1668781800000|2022-11-18 14:30:00|36617.3|36597.3|36583.7|36563.7|36631.7|36611.7|36528.7|36508.7|565
1668782100000|2022-11-18 14:35:00|36586.5|36566.5|36657|36637|36689.5|36669.5|36581.2|36561.2|336
1668782400000|2022-11-18 14:40:00|36656.8|36636.8|36574.3|36554.3|36662|36642|36569|36549|351
1668782700000|2022-11-18 14:45:00|36576.5|36556.5|36588.7|36568.7|36631|36611|36561.2|36541.2|289
1668783000000|2022-11-18 14:50:00|36589|36569|36626.5|36606.5|36629|36609|36528.7|36508.7|508
1668783300000|2022-11-18 14:55:00|36626.8|36606.8|36637.3|36617.3|36690|36670|36622.3|36602.3|433
1668783600000|2022-11-18 15:00:00|36639.5|36619.5|36592.5|36572.5|36642.3|36622.3|36567|36547|301
1668783900000|2022-11-18 15:05:00|36592.3|36572.3|36628.8|36608.8|36628.8|36608.8|36555.3|36535.3|288
1668784200000|2022-11-18 15:10:00|36631.1|36611.1|36631.3|36611.3|36656.1|36636.1|36625.8|36605.8|201
1668784500000|2022-11-18 15:15:00|36629.1|36609.1|36675.6|36655.6|36728.1|36708.1|36619.3|36599.3|540
1668784800000|2022-11-18 15:20:00|36677.9|36657.9|36670.1|36650.1|36697.9|36677.9|36657.9|36637.9|190
1668785100000|2022-11-18 15:25:00|36672.4|36652.4|36760.4|36740.4|36768.1|36748.1|36670.1|36650.1|415
1668785400000|2022-11-18 15:30:00|36760.1|36740.1|36707.9|36687.9|36763.4|36743.4|36687.9|36667.9|475
1668785700000|2022-11-18 15:35:00|36705.4|36685.4|36705.1|36685.1|36742.9|36722.9|36697.6|36677.6|225
1668786000000|2022-11-18 15:40:00|36705.4|36685.4|36670.1|36650.1|36712.9|36692.9|36664.9|36644.9|127
1668786300000|2022-11-18 15:45:00|36669.9|36649.9|36728.6|36708.6|36740.6|36720.6|36669.9|36649.9|345
1668786600000|2022-11-18 15:50:00|36728.3|36708.3|36731.4|36711.4|36743.3|36723.3|36691.1|36671.1|106
1668786900000|2022-11-18 15:55:00|36733.6|36713.6|36698.9|36678.9|36733.9|36713.9|36678.6|36658.6|206
1668787200000|2022-11-18 16:00:00|36698.6|36678.6|36668.6|36648.6|36708.9|36688.9|36658.6|36638.6|193
1668787500000|2022-11-18 16:05:00|36666.4|36646.4|36672.1|36652.1|36696.9|36676.9|36651.4|36631.4|177
1668787800000|2022-11-18 16:10:00|36671.9|36651.9|36679.9|36659.9|36694.9|36674.9|36664.6|36644.6|97
1668788100000|2022-11-18 16:15:00|36679.6|36659.6|36709.9|36689.9|36719.6|36699.6|36679.6|36659.6|145
1668788400000|2022-11-18 16:20:00|36709.6|36689.6|36733.1|36713.1|36753.1|36733.1|36683.1|36663.1|280
1668788700000|2022-11-18 16:25:00|36732.8|36712.8|36697.3|36677.3|36735.3|36715.3|36697.3|36677.3|130
1668789000000|2022-11-18 16:30:00|36697.1|36677.1|36627.6|36607.6|36705.1|36685.1|36619.6|36599.6|217
1668789300000|2022-11-18 16:35:00|36624.8|36604.8|36699.3|36679.3|36699.3|36679.3|36620.3|36600.3|307
1668789600000|2022-11-18 16:40:00|36701.6|36681.6|36671.3|36651.3|36707.1|36687.1|36663.8|36643.8|201
1668789900000|2022-11-18 16:45:00|36671.6|36651.6|36656.6|36636.6|36678.8|36658.8|36636.3|36616.3|258
1668790200000|2022-11-18 16:50:00|36661.3|36641.3|36646.3|36626.3|36663.6|36643.6|36633.8|36613.8|178
1668790500000|2022-11-18 16:55:00|36646.1|36626.1|36648.3|36628.3|36665.8|36645.8|36631.3|36611.3|189
1668790800000|2022-11-18 17:00:00|36645.8|36625.8|36606.1|36586.1|36673.1|36653.1|36596.1|36576.1|212
1668791100000|2022-11-18 17:05:00|36604.1|36584.1|36551.6|36531.6|36616.1|36596.1|36521.1|36501.1|399
1668791400000|2022-11-18 17:10:00|36551.3|36531.3|36577.9|36557.9|36582.6|36562.6|36503.8|36483.8|170
1668791700000|2022-11-18 17:15:00|36577.6|36557.6|36491.9|36471.9|36577.9|36557.9|36484.9|36464.9|181
1668792000000|2022-11-18 17:20:00|36491.6|36471.6|36396.1|36376.1|36491.6|36471.6|36376.9|36356.9|495
1668792300000|2022-11-18 17:25:00|36393.8|36373.8|36455.8|36435.8|36473.6|36453.6|36385.8|36365.8|232
1668792600000|2022-11-18 17:30:00|36455.6|36435.6|36455.8|36435.8|36456.1|36436.1|36405.6|36385.6|291
1668792900000|2022-11-18 17:35:00|36455.6|36435.6|36508.6|36488.6|36508.6|36488.6|36438.3|36418.3|236
1668793200000|2022-11-18 17:40:00|36508.9|36488.9|36500.9|36480.9|36536.1|36516.1|36493.4|36473.4|121
1668793500000|2022-11-18 17:45:00|36498.4|36478.4|36490.9|36470.9|36508.6|36488.6|36480.9|36460.9|131
1668793800000|2022-11-18 17:50:00|36491.1|36471.1|36442.8|36422.8|36498.4|36478.4|36431.1|36411.1|219
1668794100000|2022-11-18 17:55:00|36440.6|36420.6|36452.3|36432.3|36452.3|36432.3|36385.1|36365.1|788
1668794400000|2022-11-18 18:00:00|36450.1|36430.1|36419.8|36399.8|36460.1|36440.1|36397.6|36377.6|262
1668794700000|2022-11-18 18:05:00|36417.3|36397.3|36467.1|36447.1|36474.6|36454.6|36412.3|36392.3|109
1668795000000|2022-11-18 18:10:00|36464.3|36444.3|36454.9|36434.9|36469.6|36449.6|36445.1|36425.1|146
1668795300000|2022-11-18 18:15:00|36452.4|36432.4|36472.4|36452.4|36480.1|36460.1|36437.4|36417.4|75
1668795600000|2022-11-18 18:20:00|36472.6|36452.6|36479.9|36459.9|36484.9|36464.9|36444.9|36424.9|62
1668795900000|2022-11-18 18:25:00|36480.1|36460.1|36485.6|36465.6|36488.4|36468.4|36450.1|36430.1|244
1668796200000|2022-11-18 18:30:00|36485.9|36465.9|36485.1|36465.1|36488.1|36468.1|36470.6|36450.6|89
1668796500000|2022-11-18 18:35:00|36482.6|36462.6|36462.9|36442.9|36482.6|36462.6|36460.4|36440.4|83
1668796800000|2022-11-18 18:40:00|36460.4|36440.4|36440.1|36420.1|36465.4|36445.4|36435.1|36415.1|54
1668797100000|2022-11-18 18:45:00|36437.6|36417.6|36439.9|36419.9|36445.1|36425.1|36432.6|36412.6|26
1668797400000|2022-11-18 18:50:00|36437.6|36417.6|36427.9|36407.9|36445.4|36425.4|36415.1|36395.1|36
1668797700000|2022-11-18 18:55:00|36430.1|36410.1|36425.9|36405.9|36442.9|36422.9|36425.9|36405.9|190
1668798000000|2022-11-18 19:00:00|36428.4|36408.4|36435.9|36415.9|36435.9|36415.9|36415.9|36395.9|67
1668798300000|2022-11-18 19:05:00|36435.7|36415.7|36421.4|36401.4|36436.2|36416.2|36418.9|36398.9|74
1668798600000|2022-11-18 19:10:00|36421.2|36401.2|36398.7|36378.7|36426.2|36406.2|36395.9|36375.9|74
1668798900000|2022-11-18 19:15:00|36398.9|36378.9|36421.2|36401.2|36426.2|36406.2|36398.9|36378.9|40
1668799200000|2022-11-18 19:20:00|36421.7|36401.7|36456.2|36436.2|36456.2|36436.2|36421.7|36401.7|68
1668799500000|2022-11-18 19:25:00|36453.9|36433.9|36466.2|36446.2|36483.4|36463.4|36446.2|36426.2|53
1668799800000|2022-11-18 19:30:00|36466.4|36446.4|36463.4|36443.4|36470.9|36450.9|36455.9|36435.9|35
1668800100000|2022-11-18 19:35:00|36461.2|36441.2|36418.9|36398.9|36461.2|36441.2|36416.4|36396.4|43
1668800400000|2022-11-18 19:40:00|36416.2|36396.2|36426.4|36406.4|36436.2|36416.2|36416.2|36396.2|46
1668800700000|2022-11-18 19:45:00|36426.2|36406.2|36414.2|36394.2|36441.7|36421.7|36411.9|36391.9|61
1668801000000|2022-11-18 19:50:00|36411.9|36391.9|36436.7|36416.7|36441.7|36421.7|36411.9|36391.9|51
1668801300000|2022-11-18 19:55:00|36436.9|36416.9|36415|36395|36436.9|36416.9|36409.7|36389.7|73
1668801600000|2022-11-18 20:00:00|36417.5|36397.5|36450|36430|36454.5|36434.5|36417.2|36397.2|42
1668801900000|2022-11-18 20:05:00|36452.2|36432.2|36450|36430|36459.7|36439.7|36433|36413|19
1668802200000|2022-11-18 20:10:00|36452.2|36432.2|36437.5|36417.5|36454.7|36434.7|36437.5|36417.5|20
1668802500000|2022-11-18 20:15:00|36440|36420|36435|36415|36440|36420|36432.2|36412.2|34
1668802800000|2022-11-18 20:20:00|36432.5|36412.5|36427.2|36407.2|36432.5|36412.5|36412.5|36392.5|31
1668803100000|2022-11-18 20:25:00|36425|36405|36437.2|36417.2|36442.2|36422.2|36417.2|36397.2|62
1668803400000|2022-11-18 20:30:00|36439.7|36419.7|36437.7|36417.7|36452.2|36432.2|36432.2|36412.2|112
1668803700000|2022-11-18 20:35:00|36437.5|36417.5|36472|36452|36472.2|36452.2|36432.7|36412.7|104
1668804000000|2022-11-18 20:40:00|36472.2|36452.2|36467|36447|36474.7|36454.7|36462.2|36442.2|17
1668804300000|2022-11-18 20:45:00|36467.2|36447.2|36462.2|36442.2|36467.2|36447.2|36454.7|36434.7|18
1668804600000|2022-11-18 20:50:00|36462.5|36442.5|36435.5|36415.5|36472.2|36452.2|36435|36415|50
1668804900000|2022-11-18 20:55:00|36437.7|36417.7|36447.2|36427.2|36450|36430|36435|36415|33
1668805200000|2022-11-18 21:00:00|36445.2|36425.2|36440.7|36420.7|36447.5|36427.5|36413|36393|75
1668805500000|2022-11-18 21:05:00|36440.5|36420.5|36423|36403|36450.2|36430.2|36415.5|36395.5|50
1668805800000|2022-11-18 21:10:00|36423.2|36403.2|36438.5|36418.5|36441.2|36421.2|36423.2|36403.2|13
1668806100000|2022-11-18 21:15:00|36441|36421|36440.7|36420.7|36450.7|36430.7|36440.7|36420.7|18
1668806400000|2022-11-18 21:20:00|36440.5|36420.5|36445|36425|36450.3|36430.3|36438|36418|19
1668806700000|2022-11-18 21:25:00|36447.5|36427.5|36439.8|36419.8|36457.3|36437.3|36437.3|36417.3|28
1668807000000|2022-11-18 21:30:00|36437.3|36417.3|36431.8|36411.8|36442.3|36422.3|36431.8|36411.8|33
1668807300000|2022-11-18 21:35:00|36432|36412|36449.5|36429.5|36449.5|36429.5|36432|36412|27
1668807600000|2022-11-18 21:40:00|36452|36432|36462|36442|36464.5|36444.5|36452|36432|30
1668807900000|2022-11-18 21:45:00|36459.5|36439.5|36459.3|36439.3|36461.5|36441.5|36457|36437|20
1668808200000|2022-11-18 21:50:00|36457|36437|36459.8|36439.8|36459.8|36439.8|36457|36437|22
1668808500000|2022-11-18 21:55:00|36459.5|36439.5|36451.8|36431.8|36459.5|36439.5|36444.5|36424.5|49
1668985200000|2022-11-20 23:00:00|36491.7|36471.7|36516.7|36496.7|36554.2|36534.2|36488.8|36468.8|126
1668985500000|2022-11-20 23:05:00|36516.9|36496.9|36529.2|36509.2|36556.7|36536.7|36516.9|36496.9|86
1668985800000|2022-11-20 23:10:00|36531.7|36511.7|36541.7|36521.7|36556.7|36536.7|36529|36509|78
1668986100000|2022-11-20 23:15:00|36539.2|36519.2|36529.2|36509.2|36544.2|36524.2|36524.2|36504.2|18
1668986400000|2022-11-20 23:20:00|36526.9|36506.9|36526.9|36506.9|36526.9|36506.9|36516.5|36496.5|29
1668986700000|2022-11-20 23:25:00|36527.1|36507.1|36541.7|36521.7|36546.9|36526.9|36527.1|36507.1|22
1668987000000|2022-11-20 23:30:00|36541.5|36521.5|36513.8|36493.8|36541.7|36521.7|36511|36491|38
1668987300000|2022-11-20 23:35:00|36516.3|36496.3|36518.8|36498.8|36524.2|36504.2|36513.8|36493.8|11
1668987600000|2022-11-20 23:40:00|36521.1|36501.1|36521.5|36501.5|36521.5|36501.5|36516|36496|7
1668987900000|2022-11-20 23:45:00|36521.7|36501.7|36533.7|36513.7|36539.2|36519.2|36518.7|36498.7|23
1668988200000|2022-11-20 23:50:00|36533.8|36513.8|36543.9|36523.9|36548.9|36528.9|36528.8|36508.8|19
1668988500000|2022-11-20 23:55:00|36544|36524|36541.5|36521.5|36548.7|36528.7|36531.4|36511.4|22
1668988800000|2022-11-21 00:00:00|36536.5|36516.5|36528.5|36508.5|36543.7|36523.7|36513.3|36493.3|36
1668989100000|2022-11-21 00:05:00|36528.3|36508.3|36503.3|36483.3|36528.5|36508.5|36503.1|36483.1|34
1668989400000|2022-11-21 00:10:00|36505.8|36485.8|36508.5|36488.5|36510.8|36490.8|36500.8|36480.8|16
1668989700000|2022-11-21 00:15:00|36508.3|36488.3|36491.2|36471.2|36518.3|36498.3|36491.2|36471.2|42
1668990000000|2022-11-21 00:20:00|36488.5|36468.5|36474.4|36454.4|36488.5|36468.5|36464.4|36444.4|45
1668990300000|2022-11-21 00:25:00|36474.6|36454.6|36502.1|36482.1|36507.1|36487.1|36474.6|36454.6|33
1668990600000|2022-11-21 00:30:00|36501.9|36481.9|36482.1|36462.1|36502.1|36482.1|36481.9|36461.9|22
1668990900000|2022-11-21 00:35:00|36484.4|36464.4|36471.8|36451.8|36484.4|36464.4|36462|36442|21
1668991200000|2022-11-21 00:40:00|36471.6|36451.6|36452|36432|36474.3|36454.3|36451.6|36431.6|61
1668991500000|2022-11-21 00:45:00|36452.1|36432.1|36439.8|36419.8|36454.5|36434.5|36437.5|36417.5|81
1668991800000|2022-11-21 00:50:00|36435.2|36415.2|36432.2|36412.2|36437.5|36417.5|36422.3|36402.3|56
1668992100000|2022-11-21 00:55:00|36434.5|36414.5|36430.2|36410.2|36435|36415|36417.2|36397.2|115
1668992400000|2022-11-21 01:00:00|36427.9|36407.9|36333.5|36313.5|36430.4|36410.4|36326.8|36306.8|403
1668992700000|2022-11-21 01:05:00|36335.8|36315.8|36288.1|36268.1|36335.8|36315.8|36250.4|36230.4|349
1668993000000|2022-11-21 01:10:00|36288.3|36268.3|36338.3|36318.3|36363.5|36343.5|36283.1|36263.1|185
1668993300000|2022-11-21 01:15:00|36340.8|36320.8|36212.6|36192.6|36343.3|36323.3|36209.9|36189.9|281
1668993600000|2022-11-21 01:20:00|36207.9|36187.9|36257.6|36237.6|36289.9|36269.9|36205.4|36185.4|283
1668993900000|2022-11-21 01:25:00|36257.8|36237.8|36277|36257|36287|36267|36249.7|36229.7|154
1668994200000|2022-11-21 01:30:00|36277.2|36257.2|36249.7|36229.7|36277.2|36257.2|36192.2|36172.2|296
1668994500000|2022-11-21 01:35:00|36249.5|36229.5|36286.8|36266.8|36289.3|36269.3|36194.5|36174.5|294
1668994800000|2022-11-21 01:40:00|36287|36267|36263.2|36243.2|36292.2|36272.2|36252.6|36232.6|237
1668995100000|2022-11-21 01:45:00|36263|36243|36178.4|36158.4|36263|36243|36178.4|36158.4|251
1668995400000|2022-11-21 01:50:00|36178.2|36158.2|36180.7|36160.7|36210.7|36190.7|36155.5|36135.5|198
1668995700000|2022-11-21 01:55:00|36178.2|36158.2|36145.9|36125.9|36203.4|36183.4|36128.5|36108.5|187
1668996000000|2022-11-21 02:00:00|36143.4|36123.4|36148.2|36128.2|36155.9|36135.9|36113|36093|146
1668996300000|2022-11-21 02:05:00|36145.9|36125.9|36160.5|36140.5|36173.2|36153.2|36113|36093|72
1668996600000|2022-11-21 02:10:00|36158|36138|36155.9|36135.9|36173.2|36153.2|36138.4|36118.4|93
1668996900000|2022-11-21 02:15:00|36153.2|36133.2|36163.2|36143.2|36163.4|36143.4|36140.7|36120.7|56
1668997200000|2022-11-21 02:20:00|36163.4|36143.4|36193.6|36173.6|36195.9|36175.9|36161.1|36141.1|80
1668997500000|2022-11-21 02:25:00|36195.9|36175.9|36205.9|36185.9|36210.9|36190.9|36183.4|36163.4|43
1668997800000|2022-11-21 02:30:00|36208.2|36188.2|36188.2|36168.2|36210.9|36190.9|36188.2|36168.2|78
1668998100000|2022-11-21 02:35:00|36188.4|36168.4|36186.3|36166.3|36206.3|36186.3|36173.6|36153.6|170
1668998400000|2022-11-21 02:40:00|36188.6|36168.6|36163.8|36143.8|36188.6|36168.6|36158.8|36138.8|90
1668998700000|2022-11-21 02:45:00|36163.6|36143.6|36133.8|36113.8|36166.1|36146.1|36133.8|36113.8|107
1668999000000|2022-11-21 02:50:00|36133.6|36113.6|36108.6|36088.6|36141.3|36121.3|36101.3|36081.3|106
1668999300000|2022-11-21 02:55:00|36103.8|36083.8|36129|36109|36148.8|36128.8|36071.3|36051.3|168
1668999600000|2022-11-21 03:00:00|36128.8|36108.8|36138.6|36118.6|36168.8|36148.8|36108.8|36088.8|63
1668999900000|2022-11-21 03:05:00|36138.8|36118.8|36148.8|36128.8|36156.5|36136.5|36108.8|36088.8|76
1669000200000|2022-11-21 03:10:00|36151.3|36131.3|36155.9|36135.9|36176.1|36156.1|36151.3|36131.3|48
1669000500000|2022-11-21 03:15:00|36153.4|36133.4|36153.6|36133.6|36168.6|36148.6|36121.3|36101.3|84
1669000800000|2022-11-21 03:20:00|36148.8|36128.8|36198.6|36178.6|36201.1|36181.1|36138.6|36118.6|141
1669001100000|2022-11-21 03:25:00|36196.1|36176.1|36173.8|36153.8|36196.1|36176.1|36156.3|36136.3|88
1669001400000|2022-11-21 03:30:00|36176.3|36156.3|36133.6|36113.6|36203.8|36183.8|36133.6|36113.6|62
1669001700000|2022-11-21 03:35:00|36129|36109|36136.3|36116.3|36136.5|36116.5|36101.3|36081.3|58
1669002000000|2022-11-21 03:40:00|36136.5|36116.5|36138.6|36118.6|36138.8|36118.8|36109|36089|28
1669002300000|2022-11-21 03:45:00|36133.8|36113.8|36141.3|36121.3|36143.8|36123.8|36128.8|36108.8|32
1669002600000|2022-11-21 03:50:00|36143.8|36123.8|36158.6|36138.6|36158.6|36138.6|36136.3|36116.3|28
1669002900000|2022-11-21 03:55:00|36158.4|36138.4|36166.3|36146.3|36171.3|36151.3|36151.3|36131.3|26
1669003200000|2022-11-21 04:00:00|36166.1|36146.1|36161.3|36141.3|36176.3|36156.3|36158.6|36138.6|15
1669003500000|2022-11-21 04:05:00|36161.1|36141.1|36146.7|36126.7|36161.1|36141.1|36146.1|36126.1|17
1669003800000|2022-11-21 04:10:00|36149|36129|36166.3|36146.3|36166.3|36146.3|36143.6|36123.6|27
1669004100000|2022-11-21 04:15:00|36168.8|36148.8|36146.3|36126.3|36171.3|36151.3|36141.3|36121.3|20
1669004400000|2022-11-21 04:20:00|36144|36124|36126.3|36106.3|36156.3|36136.3|36121.3|36101.3|20
1669004700000|2022-11-21 04:25:00|36128.6|36108.6|36146|36126|36153.6|36133.6|36123.8|36103.8|103
1669005000000|2022-11-21 04:30:00|36143.3|36123.3|36101|36081|36143.3|36123.3|36093.5|36073.5|77
1669005300000|2022-11-21 04:35:00|36100.8|36080.8|36118.7|36098.7|36123.3|36103.3|36093.5|36073.5|117
1669005600000|2022-11-21 04:40:00|36118.5|36098.5|36116.3|36096.3|36121.2|36101.2|36113.5|36093.5|25
1669005900000|2022-11-21 04:45:00|36118.7|36098.7|36116.3|36096.3|36124|36104|36108.8|36088.8|35
1669006200000|2022-11-21 04:50:00|36118.7|36098.7|36086.3|36066.3|36118.8|36098.8|36076.3|36056.3|48
1669006500000|2022-11-21 04:55:00|36083.8|36063.8|36106.4|36086.4|36116.4|36096.4|36083.8|36063.8|13
1669006800000|2022-11-21 05:00:00|36106.5|36086.5|36091.4|36071.4|36108.9|36088.9|36086.4|36066.4|54
1669007100000|2022-11-21 05:05:00|36088.9|36068.9|36124|36104|36131.7|36111.7|36081.4|36061.4|87
1669007400000|2022-11-21 05:10:00|36124.2|36104.2|36121.7|36101.7|36139.2|36119.2|36119|36099|26
1669007700000|2022-11-21 05:15:00|36124.2|36104.2|36129.2|36109.2|36144.2|36124.2|36121.7|36101.7|36
1669008000000|2022-11-21 05:20:00|36131.7|36111.7|36134.4|36114.4|36139.2|36119.2|36119.1|36099.1|40
1669008300000|2022-11-21 05:25:00|36131.9|36111.9|36156.7|36136.7|36166.7|36146.7|36131.9|36111.9|49
1669008600000|2022-11-21 05:30:00|36156.9|36136.9|36169.2|36149.2|36193.9|36173.9|36136.7|36116.7|196
1669008900000|2022-11-21 05:35:00|36169.1|36149.1|36251.4|36231.4|36251.6|36231.6|36161.7|36141.7|121
1669009200000|2022-11-21 05:40:00|36248.9|36228.9|36218.9|36198.9|36248.9|36228.9|36198.7|36178.7|76
1669009500000|2022-11-21 05:45:00|36218.7|36198.7|36218.7|36198.7|36219.1|36199.1|36188.7|36168.7|51
1669009800000|2022-11-21 05:50:00|36218.9|36198.9|36239.1|36219.1|36271.6|36251.6|36203.9|36183.9|96
1669010100000|2022-11-21 05:55:00|36241.6|36221.6|36303.7|36283.7|36304.1|36284.1|36239.1|36219.1|135
1669010400000|2022-11-21 06:00:00|36303.5|36283.5|36311.2|36291.2|36323.7|36303.7|36273.9|36253.9|107
1669010700000|2022-11-21 06:05:00|36311|36291|36316.8|36296.8|36344.3|36324.3|36289.1|36269.1|125
1669011000000|2022-11-21 06:10:00|36316.6|36296.6|36312.1|36292.1|36339.1|36319.1|36306.4|36286.4|54
1669011300000|2022-11-21 06:15:00|36319.1|36299.1|36329.5|36309.5|36344.1|36324.1|36296.6|36276.6|73
1669011600000|2022-11-21 06:20:00|36331.8|36311.8|36341.8|36321.8|36349.3|36329.3|36316.8|36296.8|36
1669011900000|2022-11-21 06:25:00|36341.6|36321.6|36341.8|36321.8|36366.8|36346.8|36329.1|36309.1|114
1669012200000|2022-11-21 06:30:00|36339.5|36319.5|36331.8|36311.8|36341.8|36321.8|36306.8|36286.8|178
1669012500000|2022-11-21 06:35:00|36331.6|36311.6|36254.8|36234.8|36331.6|36311.6|36252.3|36232.3|209
1669012800000|2022-11-21 06:40:00|36257.2|36237.2|36274.5|36254.5|36289.5|36269.5|36237|36217|83
1669013100000|2022-11-21 06:45:00|36274.7|36254.7|36284.7|36264.7|36297.2|36277.2|36274.7|36254.7|63
1669013400000|2022-11-21 06:50:00|36282.2|36262.2|36292.2|36272.2|36302.2|36282.2|36254.5|36234.5|57
1669013700000|2022-11-21 06:55:00|36294.7|36274.7|36294.8|36274.8|36327.2|36307.2|36289.8|36269.8|71
1669014000000|2022-11-21 07:00:00|36292.2|36272.2|36324.7|36304.7|36327.3|36307.3|36257.2|36237.2|54
1669014300000|2022-11-21 07:05:00|36324.5|36304.5|36299.5|36279.5|36324.5|36304.5|36249.5|36229.5|56
1669014600000|2022-11-21 07:10:00|36297.2|36277.2|36362.5|36342.5|36362.5|36342.5|36282|36262|139
1669014900000|2022-11-21 07:15:00|36362.7|36342.7|36330|36310|36382.5|36362.5|36297.5|36277.5|54
1669015200000|2022-11-21 07:20:00|36329.9|36309.9|36350.4|36330.4|36360.4|36340.4|36314.9|36294.9|155
1669015500000|2022-11-21 07:25:00|36348.1|36328.1|36335.6|36315.6|36357.9|36337.9|36332.9|36312.9|45
1669015800000|2022-11-21 07:30:00|36335.4|36315.4|36415.4|36395.4|36435.4|36415.4|36327.9|36307.9|158
1669016100000|2022-11-21 07:35:00|36412.9|36392.9|36377.9|36357.9|36465.4|36445.4|36377.9|36357.9|266
1669016400000|2022-11-21 07:40:00|36375.6|36355.6|36332.9|36312.9|36375.6|36355.6|36312.9|36292.9|174
1669016700000|2022-11-21 07:45:00|36332.7|36312.7|36315.4|36295.4|36332.7|36312.7|36285.6|36265.6|112
1669017000000|2022-11-21 07:50:00|36315.8|36295.8|36375.4|36355.4|36375.4|36355.4|36315.6|36295.6|45
1669017300000|2022-11-21 07:55:00|36377.9|36357.9|36307.7|36287.7|36450.4|36430.4|36307.7|36287.7|162
1669017600000|2022-11-21 08:00:00|36302.7|36282.7|36343.3|36323.3|36343.3|36323.3|36280.1|36260.1|242
1669017900000|2022-11-21 08:05:00|36346|36326|36328.3|36308.3|36348.3|36328.3|36305.8|36285.8|96
1669018200000|2022-11-21 08:10:00|36326|36306|36315.6|36295.6|36363.3|36343.3|36303.3|36283.3|88
1669018500000|2022-11-21 08:15:00|36315.8|36295.8|36270.6|36250.6|36315.8|36295.8|36215.4|36195.4|169
1669018800000|2022-11-21 08:20:00|36270.4|36250.4|36286|36266|36286|36266|36230.8|36210.8|148
1669019100000|2022-11-21 08:25:00|36288.3|36268.3|36306.2|36286.2|36325.8|36305.8|36273.3|36253.3|129
1669019400000|2022-11-21 08:30:00|36306|36286|36310.6|36290.6|36351|36331|36293.7|36273.7|88
1669019700000|2022-11-21 08:35:00|36308.3|36288.3|36265.3|36245.3|36328.5|36308.5|36240.6|36220.6|77
1669020000000|2022-11-21 08:40:00|36265.4|36245.4|36260.6|36240.6|36275.4|36255.4|36242.9|36222.9|63
1669020300000|2022-11-21 08:45:00|36262.9|36242.9|36238|36218|36267.8|36247.8|36212.8|36192.8|109
1669020600000|2022-11-21 08:50:00|36237.8|36217.8|36238|36218|36245.5|36225.5|36217.4|36197.4|38
1669020900000|2022-11-21 08:55:00|36237.6|36217.6|36250.6|36230.6|36265.5|36245.5|36219.9|36199.9|116
1669021200000|2022-11-21 09:00:00|36250.5|36230.5|36120.1|36100.1|36253|36233|36117.6|36097.6|320
1669021500000|2022-11-21 09:05:00|36119.9|36099.9|36147.6|36127.6|36223.1|36203.1|36119.9|36099.9|245
1669021800000|2022-11-21 09:10:00|36144.9|36124.9|35963.1|35943.1|36152.6|36132.6|35963.1|35943.1|201
1669022100000|2022-11-21 09:15:00|35965.5|35945.5|36056|36036|36080.8|36060.8|35963|35943|317
1669022400000|2022-11-21 09:20:00|36058.3|36038.3|36023|36003|36088.1|36068.1|36000.6|35980.6|166
1669022700000|2022-11-21 09:25:00|36023.2|36003.2|35986|35966|36058.2|36038.2|35983.3|35963.3|84
1669023000000|2022-11-21 09:30:00|35990.7|35970.7|36033.3|36013.3|36043.3|36023.3|35990.7|35970.7|107
1669023300000|2022-11-21 09:35:00|36033.2|36013.2|36006|35986|36043.3|36023.3|35970.8|35950.8|132
1669023600000|2022-11-21 09:40:00|36008.5|35988.5|36010.7|35990.7|36016|35996|35963.2|35943.2|100
1669023900000|2022-11-21 09:45:00|36008.3|35988.3|35961.2|35941.2|36021|36001|35961.2|35941.2|106
1669024200000|2022-11-21 09:50:00|35961.4|35941.4|35991.4|35971.4|36028.5|36008.5|35941.2|35921.2|149
1669024500000|2022-11-21 09:55:00|35991.6|35971.6|35958.7|35938.7|35994.1|35974.1|35953.9|35933.9|103
1669024800000|2022-11-21 10:00:00|35961.2|35941.2|36068.7|36048.7|36071|36051|35956.2|35936.2|96
1669025100000|2022-11-21 10:05:00|36071.4|36051.4|36031.4|36011.4|36071.4|36051.4|36001.2|35981.2|85
1669025400000|2022-11-21 10:10:00|36033.9|36013.9|36026.4|36006.4|36071.2|36051.2|36013.7|35993.7|70
1669025700000|2022-11-21 10:15:00|36028.7|36008.7|36060.9|36040.9|36063.4|36043.4|36015.9|35995.9|84
1669026000000|2022-11-21 10:20:00|36061|36041|36028.7|36008.7|36073.5|36053.5|36028.7|36008.7|81
1669026300000|2022-11-21 10:25:00|36028.5|36008.5|35996.4|35976.4|36028.5|36008.5|35988.4|35968.4|38
1669026600000|2022-11-21 10:30:00|35996.2|35976.2|36016|35996|36033.5|36013.5|35996.2|35976.2|39
1669026900000|2022-11-21 10:35:00|36015.9|35995.9|36043.5|36023.5|36043.5|36023.5|36008.4|35988.4|55
1669027200000|2022-11-21 10:40:00|36045.9|36025.9|36016.2|35996.2|36053.5|36033.5|36006.2|35986.2|62
1669027500000|2022-11-21 10:45:00|36016.4|35996.4|36021.2|36001.2|36033.9|36013.9|35998.4|35978.4|108
1669027800000|2022-11-21 10:50:00|36016.4|35996.4|36041.4|36021.4|36044.1|36024.1|36013.9|35993.9|50
1669028100000|2022-11-21 10:55:00|36036.4|36016.4|36008.7|35988.7|36041.4|36021.4|36003.9|35983.9|58
1669028400000|2022-11-21 11:00:00|36008.6|35988.6|36026.2|36006.2|36036.2|36016.2|35988.4|35968.4|85
1669028700000|2022-11-21 11:05:00|36028.6|36008.6|36011.2|35991.2|36031.4|36011.4|36001.4|35981.4|83
1669029000000|2022-11-21 11:10:00|36011.1|35991.1|36011.4|35991.4|36021.2|36001.2|35998.9|35978.9|63
1669029300000|2022-11-21 11:15:00|36013.9|35993.9|35991.4|35971.4|36041.4|36021.4|35988.7|35968.7|84
1669029600000|2022-11-21 11:20:00|35991.6|35971.6|35998.7|35978.7|36016.4|35996.4|35981.2|35961.2|62
1669029900000|2022-11-21 11:25:00|35996.2|35976.2|36019.1|35999.1|36019.3|35999.3|35986.4|35966.4|127
1669030200000|2022-11-21 11:30:00|36019.3|35999.3|36046.6|36026.6|36066.6|36046.6|36016.8|35996.8|107
1669030500000|2022-11-21 11:35:00|36048.9|36028.9|36036.8|36016.8|36051.6|36031.6|36021.6|36001.6|59
1669030800000|2022-11-21 11:40:00|36034.3|36014.3|36041.8|36021.8|36056.6|36036.6|36016.6|35996.6|77
1669031100000|2022-11-21 11:45:00|36039.1|36019.1|36068.8|36048.8|36068.8|36048.8|36034.1|36014.1|89
1669031400000|2022-11-21 11:50:00|36066.4|36046.4|36040.9|36020.9|36066.4|36046.4|36040.9|36020.9|86
1669031700000|2022-11-21 11:55:00|36041.1|36021.1|36050.9|36030.9|36070.7|36050.7|36016.1|35996.1|113
1669032000000|2022-11-21 12:00:00|36048.4|36028.4|36016.1|35996.1|36063.4|36043.4|36006.1|35986.1|122
1669032300000|2022-11-21 12:05:00|36020.9|36000.9|36010.9|35990.9|36020.9|36000.9|35991.1|35971.1|61
1669032600000|2022-11-21 12:10:00|36011.1|35991.1|36015.7|35995.7|36023.4|36003.4|36003.6|35983.6|100
1669032900000|2022-11-21 12:15:00|36015.5|35995.5|35988.4|35968.4|36015.6|35995.6|35968.2|35948.2|126
1669033200000|2022-11-21 12:20:00|35990.9|35970.9|36025.7|36005.7|36035.9|36015.9|35935.4|35915.4|425
1669033500000|2022-11-21 12:25:00|36023.4|36003.4|36016.1|35996.1|36026.1|36006.1|35988.4|35968.4|95
1669033800000|2022-11-21 12:30:00|36015.9|35995.9|36013.8|35993.8|36068.1|36048.1|35973.6|35953.6|244
1669034100000|2022-11-21 12:35:00|36016.4|35996.4|35980.7|35960.7|36018.8|35998.8|35958.2|35938.2|151
1669034400000|2022-11-21 12:40:00|35980.9|35960.9|35945.7|35925.7|35983.4|35963.4|35945.7|35925.7|126
1669034700000|2022-11-21 12:45:00|35945.9|35925.9|35950.7|35930.7|35955.7|35935.7|35930.6|35910.6|133
1669035000000|2022-11-21 12:50:00|35950.6|35930.6|35955.9|35935.9|35960.7|35940.7|35940.6|35920.6|119
1669035300000|2022-11-21 12:55:00|35960.6|35940.6|35956.5|35936.5|35973.4|35953.4|35943.4|35923.4|176
1669035600000|2022-11-21 13:00:00|35958.8|35938.8|35953.3|35933.3|35958.8|35938.8|35883.4|35863.4|589
1669035900000|2022-11-21 13:05:00|35953.1|35933.1|35992.2|35972.2|36040.4|36020.4|35953.1|35933.1|364
1669036200000|2022-11-21 13:10:00|35984.9|35964.9|36015|35995|36030.2|36010.2|35969.9|35949.9|324
1669036500000|2022-11-21 13:15:00|36017.5|35997.5|36062.5|36042.5|36070.2|36050.2|36014.5|35994.5|262
1669036800000|2022-11-21 13:20:00|36062.4|36042.4|36055.1|36035.1|36094.7|36074.7|36045.4|36025.4|222
1669037100000|2022-11-21 13:25:00|36057.4|36037.4|36085.6|36065.6|36095.2|36075.2|36055.4|36035.4|173
1669037400000|2022-11-21 13:30:00|36085.4|36065.4|36095.4|36075.4|36100.6|36080.6|36063.1|36043.1|136
1669037700000|2022-11-21 13:35:00|36093.1|36073.1|36057.7|36037.7|36128.3|36108.3|36050.2|36030.2|272
1669038000000|2022-11-21 13:40:00|36055.2|36035.2|36068.1|36048.1|36068.1|36048.1|36035.4|36015.4|162
1669038300000|2022-11-21 13:45:00|36065.6|36045.6|36045.6|36025.6|36075.8|36055.8|36030.6|36010.6|184
1669038600000|2022-11-21 13:50:00|36045.4|36025.4|36080.6|36060.6|36093.3|36073.3|36035.8|36015.8|163
1669038900000|2022-11-21 13:55:00|36082.9|36062.9|36050.6|36030.6|36085.4|36065.4|36040.6|36020.6|101
1669039200000|2022-11-21 14:00:00|36050.4|36030.4|36050.6|36030.6|36065.8|36045.8|36005.6|35985.6|228
1669039500000|2022-11-21 14:05:00|36050.4|36030.4|36053.3|36033.3|36068.3|36048.3|36033.1|36013.1|125
1669039800000|2022-11-21 14:10:00|36053.1|36033.1|36016.1|35996.1|36053.1|36033.1|36008.3|35988.3|194
1669040100000|2022-11-21 14:15:00|36016|35996|36061.1|36041.1|36096.3|36076.3|36010.8|35990.8|281
1669040400000|2022-11-21 14:20:00|36058.8|36038.8|35999.9|35979.9|36063.6|36043.6|35987.4|35967.4|480
1669040700000|2022-11-21 14:25:00|35997.6|35977.6|35995.4|35975.4|36027.4|36007.4|35994.9|35974.9|295
1669041000000|2022-11-21 14:30:00|35995.6|35975.6|35929.6|35909.6|35997.9|35977.9|35919.4|35899.4|553
1669041300000|2022-11-21 14:35:00|35929.4|35909.4|35929.2|35909.2|35936.9|35916.9|35884|35864|521
1669041600000|2022-11-21 14:40:00|35934|35914|35914.6|35894.6|35979.6|35959.6|35914.4|35894.4|374
1669041900000|2022-11-21 14:45:00|35916.9|35896.9|35982.1|35962.1|35982.1|35962.1|35889.4|35869.4|412
1669042200000|2022-11-21 14:50:00|35982.2|35962.2|35944.4|35924.4|35989.9|35969.9|35941.9|35921.9|190
1669042500000|2022-11-21 14:55:00|35944.2|35924.2|35929.6|35909.6|35949.4|35929.4|35902.1|35882.1|186
1669042800000|2022-11-21 15:00:00|35929.4|35909.4|35899.4|35879.4|35952.1|35932.1|35894.4|35874.4|170
1669043100000|2022-11-21 15:05:00|35899.2|35879.2|35844.6|35824.6|35899.4|35879.4|35809.4|35789.4|472
1669043400000|2022-11-21 15:10:00|35846.9|35826.9|35801.9|35781.9|35866.9|35846.9|35796.9|35776.9|253
1669043700000|2022-11-21 15:15:00|35799.6|35779.6|35802.1|35782.1|35811.9|35791.9|35766.7|35746.7|440
1669044000000|2022-11-21 15:20:00|35804.4|35784.4|35764.9|35744.9|35811.9|35791.9|35764.8|35744.8|458
1669044300000|2022-11-21 15:25:00|35762.6|35742.6|35754.6|35734.6|35784.8|35764.8|35726.9|35706.9|311
1669044600000|2022-11-21 15:30:00|35751.9|35731.9|35759.6|35739.6|35804.8|35784.8|35737.3|35717.3|360
1669044900000|2022-11-21 15:35:00|35759.8|35739.8|35774.8|35754.8|35819.9|35799.9|35759.8|35739.8|283
1669045200000|2022-11-21 15:40:00|35772.3|35752.3|35780.1|35760.1|35812.3|35792.3|35759.4|35739.4|323
1669045500000|2022-11-21 15:45:00|35780|35760|35771.8|35751.8|35782.3|35762.3|35736.9|35716.9|399
1669045800000|2022-11-21 15:50:00|35771.6|35751.6|35736.6|35716.6|35771.6|35751.6|35729.3|35709.3|224
1669046100000|2022-11-21 15:55:00|35734.1|35714.1|35714.3|35694.3|35761.6|35741.6|35699.3|35679.3|322
1669046400000|2022-11-21 16:00:00|35709.3|35689.3|35698.6|35678.6|35764.1|35744.1|35696.2|35676.2|1066
1669046700000|2022-11-21 16:05:00|35696.2|35676.2|35688.8|35668.8|35733.9|35713.9|35683.9|35663.9|401
1669047000000|2022-11-21 16:10:00|35688.9|35668.9|35729.4|35709.4|35743.9|35723.9|35681.4|35661.4|384
1669047300000|2022-11-21 16:15:00|35734.1|35714.1|35724.3|35704.3|35739.1|35719.1|35714.1|35694.1|177
1669047600000|2022-11-21 16:20:00|35726.6|35706.6|35749.3|35729.3|35769.3|35749.3|35723.9|35703.9|154
1669047900000|2022-11-21 16:25:00|35749.1|35729.1|35751.8|35731.8|35768.9|35748.9|35736.6|35716.6|621
1669048200000|2022-11-21 16:30:00|35751.6|35731.6|35734.1|35714.1|35761.6|35741.6|35729.1|35709.1|182
1669048500000|2022-11-21 16:35:00|35731.8|35711.8|35726.8|35706.8|35761.6|35741.6|35719.3|35699.3|163
1669048800000|2022-11-21 16:40:00|35726.6|35706.6|35696.8|35676.8|35726.8|35706.8|35694.1|35674.1|262
1669049100000|2022-11-21 16:45:00|35697|35677|35679.3|35659.3|35706.8|35686.8|35669.3|35649.3|170
1669049400000|2022-11-21 16:50:00|35679.5|35659.5|35684.5|35664.5|35704.6|35684.6|35661.8|35641.8|238
1669049700000|2022-11-21 16:55:00|35682|35662|35619.5|35599.5|35682|35662|35608.4|35588.4|243
1669050000000|2022-11-21 17:00:00|35617.3|35597.3|35769.8|35749.8|35789.5|35769.5|35569|35549|692
1669050300000|2022-11-21 17:05:00|35772.3|35752.3|35789.8|35769.8|35867.3|35847.3|35772.3|35752.3|357
1669050600000|2022-11-21 17:10:00|35789.7|35769.7|35777.2|35757.2|35817.7|35797.7|35777.2|35757.2|194
1669050900000|2022-11-21 17:15:00|35779.7|35759.7|35757.9|35737.9|35814.8|35794.8|35750.4|35730.4|232
1669051200000|2022-11-21 17:20:00|35760.2|35740.2|35745.9|35725.9|35775.4|35755.4|35735.2|35715.2|244
1669051500000|2022-11-21 17:25:00|35745.7|35725.7|35772.2|35752.2|35811.2|35791.2|35745.7|35725.7|296
1669051800000|2022-11-21 17:30:00|35774.6|35754.6|35846.6|35826.6|35849.4|35829.4|35774.6|35754.6|387
1669052100000|2022-11-21 17:35:00|35844.2|35824.2|35819.4|35799.4|35854.4|35834.4|35816.7|35796.7|315
1669052400000|2022-11-21 17:40:00|35811.7|35791.7|35844.4|35824.4|35856.9|35836.9|35804.4|35784.4|157
1669052700000|2022-11-21 17:45:00|35844.2|35824.2|35817.3|35797.3|35857.1|35837.1|35814.6|35794.6|295
1669053000000|2022-11-21 17:50:00|35817.1|35797.1|35777.3|35757.3|35824.6|35804.6|35777.3|35757.3|205
1669053300000|2022-11-21 17:55:00|35777.1|35757.1|35756.9|35736.9|35801.9|35781.9|35746.7|35726.7|1277
1669053600000|2022-11-21 18:00:00|35757.1|35737.1|35822.1|35802.1|35831.9|35811.9|35746.7|35726.7|407
1669053900000|2022-11-21 18:05:00|35822.3|35802.3|35841.9|35821.9|35854.2|35834.2|35822.1|35802.1|135
1669054200000|2022-11-21 18:10:00|35844.2|35824.2|35912.1|35892.1|35921.9|35901.9|35844.2|35824.2|106
1669054500000|2022-11-21 18:15:00|35912.3|35892.3|35891.8|35871.8|35934.4|35914.4|35891.8|35871.8|125
1669054800000|2022-11-21 18:20:00|35891.9|35871.9|35872.3|35852.3|35912.3|35892.3|35867.1|35847.1|71
1669055100000|2022-11-21 18:25:00|35874.8|35854.8|35887.3|35867.3|35897.3|35877.3|35874.6|35854.6|36
1669055400000|2022-11-21 18:30:00|35889.8|35869.8|35847.6|35827.6|35892.1|35872.1|35842.4|35822.4|72
1669055700000|2022-11-21 18:35:00|35849.9|35829.9|35852.8|35832.8|35880.5|35860.5|35845.5|35825.5|232
1669056000000|2022-11-21 18:40:00|35852.6|35832.6|35805.1|35785.1|35858|35838|35805.1|35785.1|177
1669056300000|2022-11-21 18:45:00|35802.6|35782.6|35790.1|35770.1|35819.9|35799.9|35785.3|35765.3|149
1669056600000|2022-11-21 18:50:00|35790.3|35770.3|35770.5|35750.5|35810.1|35790.1|35770.3|35750.3|72
1669056900000|2022-11-21 18:55:00|35770.3|35750.3|35770.5|35750.5|35800.3|35780.3|35770.3|35750.3|50
1669057200000|2022-11-21 19:00:00|35768|35748|35832.8|35812.8|35832.8|35812.8|35768|35748|80
1669057500000|2022-11-21 19:05:00|35835.3|35815.3|35840|35820|35852.4|35832.4|35829.8|35809.8|93
1669057800000|2022-11-21 19:10:00|35842.3|35822.3|35852.5|35832.5|35855|35835|35822.5|35802.5|31
1669058100000|2022-11-21 19:15:00|35850.1|35830.1|35852.3|35832.3|35867.3|35847.3|35849.8|35829.8|16
1669058400000|2022-11-21 19:20:00|35852.5|35832.5|35819.8|35799.8|35854.8|35834.8|35817.5|35797.5|65
1669058700000|2022-11-21 19:25:00|35820|35800|35832.5|35812.5|35839.8|35819.8|35817.5|35797.5|31
1669059000000|2022-11-21 19:30:00|35832.3|35812.3|35881.9|35861.9|35911.9|35891.9|35830|35810|151
1669059300000|2022-11-21 19:35:00|35879.3|35859.3|35862.1|35842.1|35881.9|35861.9|35849.4|35829.4|32
1669059600000|2022-11-21 19:40:00|35862|35842|35857.3|35837.3|35864.6|35844.6|35854.5|35834.5|101
1669059900000|2022-11-21 19:45:00|35857.1|35837.1|35867.5|35847.5|35867.5|35847.5|35852.5|35832.5|18
1669060200000|2022-11-21 19:50:00|35870|35850|35877.5|35857.5|35884.8|35864.8|35864.8|35844.8|50
1669060500000|2022-11-21 19:55:00|35875.1|35855.1|35849.8|35829.8|35880|35860|35849.8|35829.8|30
1669060800000|2022-11-21 20:00:00|35850|35830|35867.6|35847.6|35885|35865|35849.8|35829.8|25
1669061100000|2022-11-21 20:05:00|35870|35850|35852.3|35832.3|35875|35855|35849.8|35829.8|28
1669061400000|2022-11-21 20:10:00|35850|35830|35852.3|35832.3|35854.8|35834.8|35849.8|35829.8|15
1669061700000|2022-11-21 20:15:00|35849.8|35829.8|35862.1|35842.1|35864.6|35844.6|35849.5|35829.5|90
1669062000000|2022-11-21 20:20:00|35862|35842|35829.8|35809.8|35872.1|35852.1|35827.3|35807.3|18
1669062300000|2022-11-21 20:25:00|35832.1|35812.1|35812.3|35792.3|35832.1|35812.1|35804.8|35784.8|22
1669062600000|2022-11-21 20:30:00|35812.1|35792.1|35795.1|35775.1|35832.1|35812.1|35795.1|35775.1|73
1669062900000|2022-11-21 20:35:00|35795.3|35775.3|35817.6|35797.6|35827.6|35807.6|35795.3|35775.3|42
1669063200000|2022-11-21 20:40:00|35817.8|35797.8|35812.6|35792.6|35830|35810|35810|35790|19
1669063500000|2022-11-21 20:45:00|35815|35795|35829.8|35809.8|35834.6|35814.6|35812.5|35792.5|23
1669063800000|2022-11-21 20:50:00|35830|35810|35855|35835|35865|35845|35827.5|35807.5|70
1669064100000|2022-11-21 20:55:00|35857.3|35837.3|35845|35825|35857.3|35837.3|35832.7|35812.7|64
1669064400000|2022-11-21 21:00:00|35840.3|35820.3|35840.2|35820.2|35850.3|35830.3|35840|35820|77
1669064700000|2022-11-21 21:05:00|35840.3|35820.3|35840.2|35820.2|35842.8|35822.8|35840|35820|16
1669065000000|2022-11-21 21:10:00|35837.8|35817.8|35840.2|35820.2|35842.5|35822.5|35837.5|35817.5|18
1669065300000|2022-11-21 21:15:00|35840|35820|35847.5|35827.5|35852.5|35832.5|35840|35820|15
1669065600000|2022-11-21 21:20:00|35847.3|35827.3|35840|35820|35847.5|35827.5|35837.5|35817.5|3
1669065900000|2022-11-21 21:25:00|35839.8|35819.8|35832.7|35812.7|35852.3|35832.3|35832.5|35812.5|23
1669066200000|2022-11-21 21:30:00|35832.5|35812.5|35837.5|35817.5|35840|35820|35832.3|35812.3|13
1669066500000|2022-11-21 21:35:00|35835.2|35815.2|35832.5|35812.5|35837.5|35817.5|35830|35810|5
1669066800000|2022-11-21 21:40:00|35832.7|35812.7|35847.3|35827.3|35847.5|35827.5|35827.7|35807.7|32
1669067100000|2022-11-21 21:45:00|35847.5|35827.5|35842.5|35822.5|35847.5|35827.5|35842.3|35822.3|12
1669067400000|2022-11-21 21:50:00|35839.8|35819.8|35849.5|35829.5|35849.5|35829.5|35827.7|35807.7|21
1669067700000|2022-11-21 21:55:00|35847.2|35827.2|35857.3|35837.3|35857.5|35837.5|35847.2|35827.2|93
1669071600000|2022-11-21 23:00:00|35855.3|35835.3|35844.5|35824.5|35855.3|35835.3|35830|35810|79
1669071900000|2022-11-21 23:05:00|35844.4|35824.4|35846.9|35826.9|35846.9|35826.9|35841.9|35821.9|24
1669072200000|2022-11-21 23:10:00|35841.9|35821.9|35846.9|35826.9|35847|35827|35841.9|35821.9|17
1669072500000|2022-11-21 23:15:00|35844.5|35824.5|35839.4|35819.4|35854.2|35834.2|35839.4|35819.4|41
1669072800000|2022-11-21 23:20:00|35841.9|35821.9|35841.9|35821.9|35851.7|35831.7|35836.9|35816.9|21
1669073100000|2022-11-21 23:25:00|35844.4|35824.4|35839.4|35819.4|35844.4|35824.4|35836.9|35816.9|8
1669073400000|2022-11-21 23:30:00|35841.7|35821.7|35856.9|35836.9|35856.9|35836.9|35839.2|35819.2|9
1669073700000|2022-11-21 23:35:00|35856.7|35836.7|35866.9|35846.9|35871.5|35851.5|35851.9|35831.9|21
1669074000000|2022-11-21 23:40:00|35864.5|35844.5|35864.4|35844.4|35866.7|35846.7|35861.7|35841.7|5
1669074300000|2022-11-21 23:45:00|35862|35842|35866.9|35846.9|35866.9|35846.9|35861.7|35841.7|4
1669074600000|2022-11-21 23:50:00|35869.4|35849.4|35871.9|35851.9|35871.9|35851.9|35866.9|35846.9|5
1669074900000|2022-11-21 23:55:00|35871.7|35851.7|35891.9|35871.9|35891.9|35871.9|35871.7|35851.7|19
1669075200000|2022-11-22 00:00:00|35894.5|35874.5|35889.5|35869.5|35896.9|35876.9|35876.9|35856.9|31
1669075500000|2022-11-22 00:05:00|35889.4|35869.4|35892|35872|35906.9|35886.9|35886.9|35866.9|48
1669075800000|2022-11-22 00:10:00|35891.9|35871.9|35922|35902|35932.2|35912.2|35891.9|35871.9|80
1669076100000|2022-11-22 00:15:00|35924.5|35904.5|35914.4|35894.4|35934.4|35914.4|35909.7|35889.7|35
1669076400000|2022-11-22 00:20:00|35914.5|35894.5|35914.7|35894.7|35922.2|35902.2|35907.2|35887.2|20
1669076700000|2022-11-22 00:25:00|35914.5|35894.5|35929.5|35909.5|35929.5|35909.5|35914.5|35894.5|17
1669077000000|2022-11-22 00:30:00|35932|35912|35919.6|35899.6|35932|35912|35907.2|35887.2|38
1669077300000|2022-11-22 00:35:00|35917.2|35897.2|35937.2|35917.2|35937.2|35917.2|35909.6|35889.6|30
1669077600000|2022-11-22 00:40:00|35939.7|35919.7|35942.4|35922.4|35944.7|35924.7|35922.2|35902.2|35
1669077900000|2022-11-22 00:45:00|35944.9|35924.9|35932.9|35912.9|35952.2|35932.2|35927.5|35907.5|51
1669078200000|2022-11-22 00:50:00|35932.7|35912.7|35917.5|35897.5|35935|35915|35917.4|35897.4|46
1669078500000|2022-11-22 00:55:00|35920|35900|35914.7|35894.7|35937.7|35917.7|35912.4|35892.4|52
1669078800000|2022-11-22 01:00:00|35912.4|35892.4|36015.4|35995.4|36037.9|36017.9|35899.7|35879.7|372
1669079100000|2022-11-22 01:05:00|36015.5|35995.5|36044.7|36024.7|36072.6|36052.6|36002.7|35982.7|155
1669079400000|2022-11-22 01:10:00|36042.2|36022.2|36046.9|36026.9|36077.1|36057.1|36027.1|36007.1|109
1669079700000|2022-11-22 01:15:00|36047.1|36027.1|36071.7|36051.7|36076.9|36056.9|36014.1|35994.1|108
1669080000000|2022-11-22 01:20:00|36066.7|36046.7|36119.4|36099.4|36124.6|36104.6|36066.7|36046.7|109
1669080300000|2022-11-22 01:25:00|36119.2|36099.2|36107.4|36087.4|36160.2|36140.2|36102.4|36082.4|195
1669080600000|2022-11-22 01:30:00|36107.6|36087.6|36157.4|36137.4|36159.7|36139.7|36102.4|36082.4|136
1669080900000|2022-11-22 01:35:00|36154.9|36134.9|36137.1|36117.1|36179.7|36159.7|36129.9|36109.9|135
1669081200000|2022-11-22 01:40:00|36134.7|36114.7|36121.7|36101.7|36147.1|36127.1|36116.7|36096.7|71
1669081500000|2022-11-22 01:45:00|36121.6|36101.6|36099.1|36079.1|36139.1|36119.1|36099.1|36079.1|99
1669081800000|2022-11-22 01:50:00|36098.9|36078.9|36106.4|36086.4|36113.9|36093.9|36088.8|36068.8|91
1669082100000|2022-11-22 01:55:00|36106.3|36086.3|36128.8|36108.8|36133.9|36113.9|36091.3|36071.3|110
1669082400000|2022-11-22 02:00:00|36128.6|36108.6|36075.8|36055.8|36131.4|36111.4|36065.9|36045.9|151
1669082700000|2022-11-22 02:05:00|36070.9|36050.9|36055.8|36035.8|36085.8|36065.8|36050.9|36030.9|105
1669083000000|2022-11-22 02:10:00|36055.6|36035.6|36085.8|36065.8|36088.3|36068.3|36050.8|36030.8|78
1669083300000|2022-11-22 02:15:00|36085.6|36065.6|36072.8|36052.8|36095.8|36075.8|36058.5|36038.5|94
1669083600000|2022-11-22 02:20:00|36070.5|36050.5|36060.6|36040.6|36075.5|36055.5|36050.6|36030.6|53
1669083900000|2022-11-22 02:25:00|36060.3|36040.3|36065.5|36045.5|36075.5|36055.5|36050.5|36030.5|35
1669084200000|2022-11-22 02:30:00|36065.3|36045.3|36012.5|35992.5|36073|36053|36000.3|35980.3|219
1669084500000|2022-11-22 02:35:00|36010.2|35990.2|36037.3|36017.3|36057.3|36037.3|36004.8|35984.8|198
1669084800000|2022-11-22 02:40:00|36037.5|36017.5|36045.2|36025.2|36069.8|36049.8|36032.7|36012.7|87
1669085100000|2022-11-22 02:45:00|36045|36025|36072.3|36052.3|36074.7|36054.7|36030.2|36010.2|92
1669085400000|2022-11-22 02:50:00|36070|36050|36074.8|36054.8|36097.5|36077.5|36049.7|36029.7|70
1669085700000|2022-11-22 02:55:00|36075|36055|36099.8|36079.8|36110|36090|36074.8|36054.8|54
1669086000000|2022-11-22 03:00:00|36099.7|36079.7|36089.8|36069.8|36107.3|36087.3|36067.3|36047.3|101
1669086300000|2022-11-22 03:05:00|36090|36070|36099.8|36079.8|36105|36085|36062.5|36042.5|95
1669086600000|2022-11-22 03:10:00|36102.3|36082.3|36110|36090|36114.9|36094.9|36080|36060|68
1669086900000|2022-11-22 03:15:00|36109.9|36089.9|36119.9|36099.9|36119.9|36099.9|36084.9|36064.9|84
1669087200000|2022-11-22 03:20:00|36120|36100|36124.7|36104.7|36124.9|36104.9|36094.9|36074.9|47
1669087500000|2022-11-22 03:25:00|36127.4|36107.4|36122.8|36102.8|36135.2|36115.2|36107.4|36087.4|78
1669087800000|2022-11-22 03:30:00|36125.2|36105.2|36082.5|36062.5|36127.7|36107.7|36082.5|36062.5|70
1669088100000|2022-11-22 03:35:00|36082.7|36062.7|36075.2|36055.2|36090|36070|36070.2|36050.2|51
1669088400000|2022-11-22 03:40:00|36077.5|36057.5|36065|36045|36090|36070|36057.9|36037.9|55
1669088700000|2022-11-22 03:45:00|36067.4|36047.4|36060|36040|36067.4|36047.4|36050|36030|53
1669089000000|2022-11-22 03:50:00|36059.9|36039.9|36030|36010|36067.4|36047.4|36027.5|36007.5|43
1669089300000|2022-11-22 03:55:00|36027.5|36007.5|36032.4|36012.4|36039.9|36019.9|36019.9|35999.9|69
1669089600000|2022-11-22 04:00:00|36034.9|36014.9|36039.9|36019.9|36040|36020|36017.5|35997.5|47
1669089900000|2022-11-22 04:05:00|36037.4|36017.4|36025|36005|36044.9|36024.9|36020|36000|26
1669090200000|2022-11-22 04:10:00|36020|36000|36025|36005|36032.2|36012.2|36012.5|35992.5|25
1669090500000|2022-11-22 04:15:00|36029.9|36009.9|36027.6|36007.6|36032.4|36012.4|36019.9|35999.9|34
1669090800000|2022-11-22 04:20:00|36024.9|36004.9|36027.4|36007.4|36034.9|36014.9|36020.2|36000.2|13
1669091100000|2022-11-22 04:25:00|36024.9|36004.9|36035.1|36015.1|36035.1|36015.1|36015.1|35995.1|20
1669091400000|2022-11-22 04:30:00|36035.2|36015.2|36034.9|36014.9|36047.6|36027.6|36027.6|36007.6|37
1669091700000|2022-11-22 04:35:00|36032.6|36012.6|36042.4|36022.4|36052.4|36032.4|36029.9|36009.9|40
1669092000000|2022-11-22 04:40:00|36040.1|36020.1|36025.1|36005.1|36045.1|36025.1|36025.1|36005.1|21
1669092300000|2022-11-22 04:45:00|36025.2|36005.2|36025.1|36005.1|36027.6|36007.6|36010.2|35990.2|22
1669092600000|2022-11-22 04:50:00|36024.9|36004.9|36027.4|36007.4|36035.1|36015.1|36022.6|36002.6|19
1669092900000|2022-11-22 04:55:00|36025.1|36005.1|36040.1|36020.1|36042.7|36022.7|36020.1|36000.1|20
1669093200000|2022-11-22 05:00:00|36042.6|36022.6|36019.9|35999.9|36050.1|36030.1|36009.9|35989.9|62
1669093500000|2022-11-22 05:05:00|36014.9|35994.9|36000.1|35980.1|36022.4|36002.4|35999.8|35979.8|75
1669093800000|2022-11-22 05:10:00|35997.4|35977.4|36004.9|35984.9|36019.9|35999.9|35990.1|35970.1|55
1669094100000|2022-11-22 05:15:00|36005.1|35985.1|36014.9|35994.9|36039.9|36019.9|35992.4|35972.4|53
1669094400000|2022-11-22 05:20:00|36012.6|35992.6|36005.1|35985.1|36025.2|36005.2|36000.1|35980.1|70
1669094700000|2022-11-22 05:25:00|36005.2|35985.2|35995.1|35975.1|36007.4|35987.4|35979.9|35959.9|121
1669095000000|2022-11-22 05:30:00|35997.4|35977.4|35985.1|35965.1|36039.9|36019.9|35975.3|35955.3|216
1669095300000|2022-11-22 05:35:00|35989.9|35969.9|35952.6|35932.6|35994.9|35974.9|35947.3|35927.3|129
1669095600000|2022-11-22 05:40:00|35950.1|35930.1|35979.9|35959.9|35985.1|35965.1|35934.9|35914.9|91
1669095900000|2022-11-22 05:45:00|35977.4|35957.4|36002.6|35982.6|36022.3|36002.3|35975.1|35955.1|101
1669096200000|2022-11-22 05:50:00|35999.8|35979.8|35990.4|35970.4|36004.9|35984.9|35950.4|35930.4|87
1669096500000|2022-11-22 05:55:00|35992.8|35972.8|35992.6|35972.6|36015.4|35995.4|35977.6|35957.6|103
1669096800000|2022-11-22 06:00:00|35990.3|35970.3|36005.3|35985.3|36025|36005|35990.3|35970.3|83
1669097100000|2022-11-22 06:05:00|36010.4|35990.4|36010.6|35990.6|36022.9|36002.9|36005.4|35985.4|94
1669097400000|2022-11-22 06:10:00|36008.1|35988.1|35990.4|35970.4|36013.2|35993.2|35967.9|35947.9|44
1669097700000|2022-11-22 06:15:00|35995.4|35975.4|35995.3|35975.3|36008.1|35988.1|35982.9|35962.9|31
1669098000000|2022-11-22 06:20:00|35995.4|35975.4|35970.4|35950.4|35995.4|35975.4|35950.6|35930.6|109
1669098300000|2022-11-22 06:25:00|35972.8|35952.8|35942.6|35922.6|35977.9|35957.9|35925.3|35905.3|65
1669098600000|2022-11-22 06:30:00|35942.5|35922.5|35900.3|35880.3|35947.8|35927.8|35875.3|35855.3|131
1669098900000|2022-11-22 06:35:00|35900.1|35880.1|35907.9|35887.9|35915.3|35895.3|35880.3|35860.3|77
1669099200000|2022-11-22 06:40:00|35910.3|35890.3|35903|35883|35910.4|35890.4|35888.1|35868.1|31
1669099500000|2022-11-22 06:45:00|35903.1|35883.1|35928.1|35908.1|35940.5|35920.5|35895.5|35875.5|72
1669099800000|2022-11-22 06:50:00|35930.5|35910.5|35933|35913|35945.3|35925.3|35917.8|35897.8|26
1669100100000|2022-11-22 06:55:00|35935.5|35915.5|35865.3|35845.3|35938|35918|35860.3|35840.3|117
1669100400000|2022-11-22 07:00:00|35862.8|35842.8|35893.3|35873.3|35925.3|35905.3|35855|35835|55
1669100700000|2022-11-22 07:05:00|35895.6|35875.6|35902.8|35882.8|35930.3|35910.3|35880.5|35860.5|48
1669101000000|2022-11-22 07:10:00|35902.7|35882.7|35870.2|35850.2|35905.2|35885.2|35870.2|35850.2|59
1669101300000|2022-11-22 07:15:00|35870.3|35850.3|35867.7|35847.7|35913|35893|35862.7|35842.7|44
1669101600000|2022-11-22 07:20:00|35862.7|35842.7|35847.8|35827.8|35867.5|35847.5|35830|35810|112
1669101900000|2022-11-22 07:25:00|35847.7|35827.7|35855.2|35835.2|35895.6|35875.6|35837.8|35817.8|67
1669102200000|2022-11-22 07:30:00|35850.5|35830.5|35943.3|35923.3|35943.3|35923.3|35850.3|35830.3|80
1669102500000|2022-11-22 07:35:00|35945.8|35925.8|35895.6|35875.6|35960.9|35940.9|35893.3|35873.3|97
1669102800000|2022-11-22 07:40:00|35893.3|35873.3|35963.1|35943.1|35963.1|35943.1|35893.3|35873.3|40
1669103100000|2022-11-22 07:45:00|35960.8|35940.8|35991.1|35971.1|35996|35976|35960.8|35940.8|61
1669103400000|2022-11-22 07:50:00|35991|35971|36001.3|35981.3|36011|35991|35978.5|35958.5|70
1669103700000|2022-11-22 07:55:00|36006|35986|35930.8|35910.8|36018.6|35998.6|35930.6|35910.6|116
1669104000000|2022-11-22 08:00:00|35935.8|35915.8|35924.2|35904.2|36028.3|36008.3|35918.3|35898.3|292
1669104300000|2022-11-22 08:05:00|35926.9|35906.9|35881.7|35861.7|35951.7|35931.7|35871.4|35851.4|130
1669104600000|2022-11-22 08:10:00|35881.6|35861.6|35879.2|35859.2|35914.2|35894.2|35871.6|35851.6|74
1669104900000|2022-11-22 08:15:00|35881.7|35861.7|35962.2|35942.2|35964.6|35944.6|35879.2|35859.2|91
1669105200000|2022-11-22 08:20:00|35964.6|35944.6|35962.1|35942.1|35992.1|35972.1|35932.2|35912.2|77
1669105500000|2022-11-22 08:25:00|35961.9|35941.9|36127.5|36107.5|36150|36130|35961.9|35941.9|428
1669105800000|2022-11-22 08:30:00|36127.7|36107.7|36170.5|36150.5|36193.1|36173.1|36123.1|36103.1|355
1669106100000|2022-11-22 08:35:00|36170.6|36150.6|36120.3|36100.3|36183.1|36163.1|36102.8|36082.8|133
1669106400000|2022-11-22 08:40:00|36115.5|36095.5|36075.6|36055.6|36120.6|36100.6|36050.5|36030.5|129
1669106700000|2022-11-22 08:45:00|36075.5|36055.5|36108.1|36088.1|36138.1|36118.1|36065.5|36045.5|134
1669107000000|2022-11-22 08:50:00|36108|36088|36103.2|36083.2|36165.6|36145.6|36100.6|36080.6|140
1669107300000|2022-11-22 08:55:00|36105.5|36085.5|36113.2|36093.2|36127.8|36107.8|36098.2|36078.2|57
1669107600000|2022-11-22 09:00:00|36115.7|36095.7|36105.5|36085.5|36125.7|36105.7|36075.5|36055.5|74
1669107900000|2022-11-22 09:05:00|36107.8|36087.8|36052.5|36032.5|36115.5|36095.5|36052.5|36032.5|181
1669108200000|2022-11-22 09:10:00|36045|36025|36047.7|36027.7|36067.8|36047.8|36010.2|35990.2|159
1669108500000|2022-11-22 09:15:00|36042.8|36022.8|36010.5|35990.5|36077.5|36057.5|35997.5|35977.5|129
1669108800000|2022-11-22 09:20:00|36008|35988|36030.5|36010.5|36035.3|36015.3|35992.7|35972.7|117
1669109100000|2022-11-22 09:25:00|36030.3|36010.3|36057.9|36037.9|36063|36043|36013|35993|140
1669109400000|2022-11-22 09:30:00|36058|36038|36120.7|36100.7|36150.7|36130.7|36058|36038|215
1669109700000|2022-11-22 09:35:00|36123.2|36103.2|36193.2|36173.2|36195.8|36175.8|36113.5|36093.5|315
1669110000000|2022-11-22 09:40:00|36193.5|36173.5|36231|36211|36245.5|36225.5|36193.5|36173.5|284
1669110300000|2022-11-22 09:45:00|36230.8|36210.8|36295.5|36275.5|36328|36308|36228.2|36208.2|248
1669110600000|2022-11-22 09:50:00|36295.4|36275.4|36285.8|36265.8|36303.2|36283.2|36240.7|36220.7|162
1669110900000|2022-11-22 09:55:00|36285.7|36265.7|36303.2|36283.2|36325.8|36305.8|36283.3|36263.3|187
1669111200000|2022-11-22 10:00:00|36303|36283|36248.3|36228.3|36303|36283|36225.8|36205.8|157
1669111500000|2022-11-22 10:05:00|36248.5|36228.5|36236.1|36216.1|36251|36231|36233.2|36213.2|61
1669111800000|2022-11-22 10:10:00|36236|36216|36198.3|36178.3|36243.5|36223.5|36193.6|36173.6|154
1669112100000|2022-11-22 10:15:00|36195.8|36175.8|36225.8|36205.8|36225.8|36205.8|36193.5|36173.5|108
1669112400000|2022-11-22 10:20:00|36228.2|36208.2|36296.1|36276.1|36298.6|36278.6|36223.3|36203.3|240
1669112700000|2022-11-22 10:25:00|36296|36276|36333.8|36313.8|36348.6|36328.6|36293.6|36273.6|223
1669113000000|2022-11-22 10:30:00|36333.6|36313.6|36404.1|36384.1|36431.3|36411.3|36333.6|36313.6|701
1669113300000|2022-11-22 10:35:00|36401.6|36381.6|36434.2|36414.2|36439.5|36419.5|36398.9|36378.9|264
1669113600000|2022-11-22 10:40:00|36434.4|36414.4|36399.5|36379.5|36444.2|36424.2|36399.5|36379.5|115
1669113900000|2022-11-22 10:45:00|36401.9|36381.9|36394.2|36374.2|36412|36392|36384.4|36364.4|158
1669114200000|2022-11-22 10:50:00|36394.4|36374.4|36364.2|36344.2|36416.9|36396.9|36361.9|36341.9|197
1669114500000|2022-11-22 10:55:00|36359.4|36339.4|36394.2|36374.2|36421.9|36401.9|36359.2|36339.2|261
1669114800000|2022-11-22 11:00:00|36391.9|36371.9|36419.5|36399.5|36424.5|36404.5|36389.4|36369.4|124
1669115100000|2022-11-22 11:05:00|36417.2|36397.2|36477.2|36457.2|36499.7|36479.7|36407|36387|269
1669115400000|2022-11-22 11:10:00|36474.7|36454.7|36429.5|36409.5|36512|36492|36427.2|36407.2|303
1669115700000|2022-11-22 11:15:00|36429.4|36409.4|36492|36472|36514.4|36494.4|36422|36402|271
1669116000000|2022-11-22 11:20:00|36489.7|36469.7|36489.5|36469.5|36497|36477|36467.2|36447.2|150
1669116300000|2022-11-22 11:25:00|36487.2|36467.2|36491|36471|36498.6|36478.6|36464.6|36444.6|253
1669116600000|2022-11-22 11:30:00|36493.5|36473.5|36576.4|36556.4|36588.9|36568.9|36491|36471|471
1669116900000|2022-11-22 11:35:00|36576.3|36556.3|36498.8|36478.8|36578.9|36558.9|36496.4|36476.4|164
1669117200000|2022-11-22 11:40:00|36493.9|36473.9|36456.4|36436.4|36523.8|36503.8|36456.4|36436.4|112
1669117500000|2022-11-22 11:45:00|36454.1|36434.1|36436.4|36416.4|36459.1|36439.1|36423.9|36403.9|130
1669117800000|2022-11-22 11:50:00|36438.9|36418.9|36418.6|36398.6|36451.4|36431.4|36413.6|36393.6|110
1669118100000|2022-11-22 11:55:00|36416.3|36396.3|36423.8|36403.8|36443.6|36423.6|36403.8|36383.8|74
1669118400000|2022-11-22 12:00:00|36426.1|36406.1|36416.4|36396.4|36443.5|36423.5|36393.9|36373.9|138
1669118700000|2022-11-22 12:05:00|36416.3|36396.3|36436.4|36416.4|36481.4|36461.4|36416.3|36396.3|139
1669119000000|2022-11-22 12:10:00|36438.8|36418.8|36439.1|36419.1|36441.6|36421.6|36424.3|36404.3|75
1669119300000|2022-11-22 12:15:00|36438.9|36418.9|36396.8|36376.8|36444.3|36424.3|36374.4|36354.4|120
1669119600000|2022-11-22 12:20:00|36396.9|36376.9|36361.9|36341.9|36399.3|36379.3|36359.3|36339.3|81
1669119900000|2022-11-22 12:25:00|36364.4|36344.4|36352.7|36332.7|36402.1|36382.1|36352.4|36332.4|327
1669120200000|2022-11-22 12:30:00|36355|36335|36415.5|36395.5|36437.5|36417.5|36352.5|36332.5|286
1669120500000|2022-11-22 12:35:00|36420.5|36400.5|36385|36365|36442.8|36422.8|36384.9|36364.9|270
1669120800000|2022-11-22 12:40:00|36384.9|36364.9|36364.6|36344.6|36409.7|36389.7|36354.9|36334.9|136
1669121100000|2022-11-22 12:45:00|36362.2|36342.2|36347.2|36327.2|36364.4|36344.4|36342.2|36322.2|158
1669121400000|2022-11-22 12:50:00|36349.6|36329.6|36382.4|36362.4|36397.1|36377.1|36349.6|36329.6|263
1669121700000|2022-11-22 12:55:00|36382.5|36362.5|36419.9|36399.9|36420|36400|36370|36350|253
1669122000000|2022-11-22 13:00:00|36422.4|36402.4|36470.3|36450.3|36527.8|36507.8|36414.9|36394.9|789
1669122300000|2022-11-22 13:05:00|36470.2|36450.2|36439.9|36419.9|36482.5|36462.5|36425.3|36405.3|230
1669122600000|2022-11-22 13:10:00|36435|36415|36449.7|36429.7|36479.7|36459.7|36417.1|36397.1|483
1669122900000|2022-11-22 13:15:00|36449.9|36429.9|36519.9|36499.9|36555|36535|36447.4|36427.4|472
1669123200000|2022-11-22 13:20:00|36515.2|36495.2|36589.4|36569.4|36599.6|36579.6|36509.9|36489.9|470
1669123500000|2022-11-22 13:25:00|36586.9|36566.9|36669.7|36649.7|36700.6|36680.6|36569.4|36549.4|515
1669123800000|2022-11-22 13:30:00|36669.9|36649.9|36594.4|36574.4|36692.2|36672.2|36574.4|36554.4|511
1669124100000|2022-11-22 13:35:00|36599.4|36579.4|36559.4|36539.4|36621.9|36601.9|36557.1|36537.1|214
1669124400000|2022-11-22 13:40:00|36559.6|36539.6|36554.3|36534.3|36611.9|36591.9|36551.6|36531.6|190
1669124700000|2022-11-22 13:45:00|36554.1|36534.1|36574.4|36554.4|36581.8|36561.8|36549.4|36529.4|181
1669125000000|2022-11-22 13:50:00|36574.3|36554.3|36559.7|36539.7|36612.2|36592.2|36539.4|36519.4|264
1669125300000|2022-11-22 13:55:00|36562.2|36542.2|36529.6|36509.6|36562.2|36542.2|36501.8|36481.8|199
1669125600000|2022-11-22 14:00:00|36529.7|36509.7|36449.6|36429.6|36539.6|36519.6|36442.1|36422.1|211
1669125900000|2022-11-22 14:05:00|36449.4|36429.4|36489.7|36469.7|36501.9|36481.9|36449.4|36429.4|170
1669126200000|2022-11-22 14:10:00|36489.6|36469.6|36486.6|36466.6|36519.6|36499.6|36474.1|36454.1|160
1669126500000|2022-11-22 14:15:00|36489.1|36469.1|36511.9|36491.9|36519.4|36499.4|36489.1|36469.1|138
1669126800000|2022-11-22 14:20:00|36511.6|36491.6|36529|36509|36534.3|36514.3|36466.2|36446.2|314
1669127100000|2022-11-22 14:25:00|36529.1|36509.1|36516.6|36496.6|36549.4|36529.4|36501.6|36481.6|158
1669127400000|2022-11-22 14:30:00|36514.4|36494.4|36463.8|36443.8|36554.3|36534.3|36446.3|36426.3|328
1669127700000|2022-11-22 14:35:00|36468.7|36448.7|36491.8|36471.8|36519.4|36499.4|36464.3|36444.3|404
1669128000000|2022-11-22 14:40:00|36494.3|36474.3|36476.8|36456.8|36506.8|36486.8|36441.5|36421.5|349
1669128300000|2022-11-22 14:45:00|36476.9|36456.9|36489.4|36469.4|36512.2|36492.2|36464.4|36444.4|157
1669128600000|2022-11-22 14:50:00|36489.3|36469.3|36411.9|36391.9|36489.3|36469.3|36411.8|36391.8|232
1669128900000|2022-11-22 14:55:00|36409.4|36389.4|36394.9|36374.9|36434.6|36414.6|36384.6|36364.6|395
1669129200000|2022-11-22 15:00:00|36394.7|36374.7|36437.4|36417.4|36440|36420|36379.9|36359.9|263
1669129500000|2022-11-22 15:05:00|36432.5|36412.5|36449.7|36429.7|36465|36445|36422.4|36402.4|231
1669129800000|2022-11-22 15:10:00|36452.1|36432.1|36449.9|36429.9|36464.9|36444.9|36429.7|36409.7|129
1669130100000|2022-11-22 15:15:00|36450|36430|36422.5|36402.5|36462.5|36442.5|36422.5|36402.5|299
1669130400000|2022-11-22 15:20:00|36422.7|36402.7|36440.4|36420.4|36462.8|36442.8|36422.7|36402.7|168
1669130700000|2022-11-22 15:25:00|36442.9|36422.9|36437.8|36417.8|36455.3|36435.3|36420.2|36400.2|158
1669131000000|2022-11-22 15:30:00|36437.9|36417.9|36443.8|36423.8|36458.1|36438.1|36426.2|36406.2|486
1669131300000|2022-11-22 15:35:00|36441.5|36421.5|36418.4|36398.4|36449|36429|36395.2|36375.2|403
1669131600000|2022-11-22 15:40:00|36418.5|36398.5|36392.8|36372.8|36421|36401|36380.2|36360.2|229
1669131900000|2022-11-22 15:45:00|36390.3|36370.3|36390.4|36370.4|36398.1|36378.1|36370.3|36350.3|163
1669132200000|2022-11-22 15:50:00|36395.3|36375.3|36383.1|36363.1|36410.3|36390.3|36370.4|36350.4|211
1669132500000|2022-11-22 15:55:00|36385.6|36365.6|36372.9|36352.9|36410.6|36390.6|36372.8|36352.8|295
1669132800000|2022-11-22 16:00:00|36372.8|36352.8|36360.4|36340.4|36380.4|36360.4|36327.8|36307.8|256
1669133100000|2022-11-22 16:05:00|36360.3|36340.3|36377.9|36357.9|36400.6|36380.6|36330.2|36310.2|218
1669133400000|2022-11-22 16:10:00|36380.4|36360.4|36337.5|36317.5|36385.6|36365.6|36335|36315|203
1669133700000|2022-11-22 16:15:00|36334.9|36314.9|36317.2|36297.2|36335|36315|36285|36265|376
1669134000000|2022-11-22 16:20:00|36317.4|36297.4|36287.2|36267.2|36319.7|36299.7|36279.9|36259.9|226
1669134300000|2022-11-22 16:25:00|36285|36265|36289.7|36269.7|36307.2|36287.2|36284.9|36264.9|199
1669134600000|2022-11-22 16:30:00|36292.2|36272.2|36292.2|36272.2|36312.4|36292.4|36271.9|36251.9|149
1669134900000|2022-11-22 16:35:00|36291.9|36271.9|36276.8|36256.8|36291.9|36271.9|36261.9|36241.9|213
1669135200000|2022-11-22 16:40:00|36276.6|36256.6|36280.8|36260.8|36296|36276|36266.6|36246.6|228
1669135500000|2022-11-22 16:45:00|36278.4|36258.4|36270.2|36250.2|36283.1|36263.1|36248|36228|442
1669135800000|2022-11-22 16:50:00|36275.2|36255.2|36237.5|36217.5|36287.5|36267.5|36234.9|36214.9|378
1669136100000|2022-11-22 16:55:00|36235|36215|36298.4|36278.4|36301.1|36281.1|36227.7|36207.7|261
1669136400000|2022-11-22 17:00:00|36298.3|36278.3|36281.1|36261.1|36300.8|36280.8|36261.2|36241.2|196
1669136700000|2022-11-22 17:05:00|36278.7|36258.7|36240.9|36220.9|36281.2|36261.2|36220.8|36200.8|163
1669137000000|2022-11-22 17:10:00|36240.8|36220.8|36236.5|36216.5|36281.1|36261.1|36236.5|36216.5|290
1669137300000|2022-11-22 17:15:00|36234.1|36214.1|36236.1|36216.1|36264|36244|36231.1|36211.1|201
1669137600000|2022-11-22 17:20:00|36236.3|36216.3|36201.5|36181.5|36238.7|36218.7|36183.8|36163.8|216
1669137900000|2022-11-22 17:25:00|36201.6|36181.6|36162.2|36142.2|36206.8|36186.8|36151.6|36131.6|362
1669138200000|2022-11-22 17:30:00|36162.5|36142.5|36172.6|36152.6|36215.3|36195.3|36160|36140|620
1669138500000|2022-11-22 17:35:00|36172.8|36152.8|36134.9|36114.9|36187.6|36167.6|36132.2|36112.2|306
1669138800000|2022-11-22 17:40:00|36132.4|36112.4|36121.9|36101.9|36142.2|36122.2|36086.9|36066.9|298
1669139100000|2022-11-22 17:45:00|36119.4|36099.4|36177.2|36157.2|36182.2|36162.2|36109.6|36089.6|229
1669139400000|2022-11-22 17:50:00|36179.7|36159.7|36187.5|36167.5|36197.6|36177.6|36159.9|36139.9|200
1669139700000|2022-11-22 17:55:00|36185.1|36165.1|36157.2|36137.2|36195.1|36175.1|36122.6|36102.6|1022
1669140000000|2022-11-22 18:00:00|36159.9|36139.9|36204.9|36184.9|36205.1|36185.1|36120.3|36100.3|417
1669140300000|2022-11-22 18:05:00|36204.7|36184.7|36202.2|36182.2|36207.2|36187.2|36182.5|36162.5|161
1669140600000|2022-11-22 18:10:00|36202.1|36182.1|36200.1|36180.1|36232.5|36212.5|36197.5|36177.5|88
1669140900000|2022-11-22 18:15:00|36200|36180|36231.9|36211.9|36231.9|36211.9|36192.4|36172.4|64
1669141200000|2022-11-22 18:20:00|36232.1|36212.1|36227.1|36207.1|36239.6|36219.6|36209.6|36189.6|105
1669141500000|2022-11-22 18:25:00|36229.4|36209.4|36246.9|36226.9|36259.7|36239.7|36226.9|36206.9|102
1669141800000|2022-11-22 18:30:00|36246.8|36226.8|36209.4|36189.4|36246.9|36226.9|36204.4|36184.4|99
1669142100000|2022-11-22 18:35:00|36209.3|36189.3|36211.4|36191.4|36216.4|36196.4|36201.4|36181.4|93
1669142400000|2022-11-22 18:40:00|36209|36189|36213.7|36193.7|36216.6|36196.6|36201.4|36181.4|99
1669142700000|2022-11-22 18:45:00|36213.6|36193.6|36218.4|36198.4|36228.7|36208.7|36203.6|36183.6|107
1669143000000|2022-11-22 18:50:00|36215.9|36195.9|36186.1|36166.1|36220.9|36200.9|36181.1|36161.1|92
1669143300000|2022-11-22 18:55:00|36185.8|36165.8|36153.6|36133.6|36208.9|36188.9|36153.6|36133.6|155
1669143600000|2022-11-22 19:00:00|36153.7|36133.7|36151.1|36131.1|36163.7|36143.7|36130.8|36110.8|135
1669143900000|2022-11-22 19:05:00|36148.7|36128.7|36098.4|36078.4|36148.7|36128.7|36093.6|36073.6|114
1669144200000|2022-11-22 19:10:00|36098.6|36078.6|36133.4|36113.4|36133.4|36113.4|36098.4|36078.4|41
1669144500000|2022-11-22 19:15:00|36133.3|36113.3|36148.4|36128.4|36151.1|36131.1|36130.9|36110.9|33
1669144800000|2022-11-22 19:20:00|36146.1|36126.1|36166.2|36146.2|36166.2|36146.2|36146.1|36126.1|39
1669145100000|2022-11-22 19:25:00|36166.4|36146.4|36148.6|36128.6|36171.4|36151.4|36138.6|36118.6|30
1669145400000|2022-11-22 19:30:00|36143.6|36123.6|36131.2|36111.2|36148.6|36128.6|36126.2|36106.2|20
1669145700000|2022-11-22 19:35:00|36131.1|36111.1|36153.7|36133.7|36158.6|36138.6|36128.6|36108.6|16
1669146000000|2022-11-22 19:40:00|36156.2|36136.2|36133.4|36113.4|36156.2|36136.2|36133.3|36113.3|45
1669146300000|2022-11-22 19:45:00|36133.6|36113.6|36145.9|36125.9|36145.9|36125.9|36133.4|36113.4|32
1669146600000|2022-11-22 19:50:00|36143.6|36123.6|36153.9|36133.9|36168.4|36148.4|36143.4|36123.4|41
1669146900000|2022-11-22 19:55:00|36153.7|36133.7|36171.2|36151.2|36173.7|36153.7|36148.9|36128.9|17
1669147200000|2022-11-22 20:00:00|36171.1|36151.1|36191.7|36171.7|36191.7|36171.7|36153.7|36133.7|58
1669147500000|2022-11-22 20:05:00|36191.5|36171.5|36181.7|36161.7|36191.7|36171.7|36179|36159|21
1669147800000|2022-11-22 20:10:00|36179.3|36159.3|36181.9|36161.9|36184.6|36164.6|36164.3|36144.3|39
1669148100000|2022-11-22 20:15:00|36181.8|36161.8|36163.3|36143.3|36184.4|36164.4|36163.2|36143.2|94
1669148400000|2022-11-22 20:20:00|36163.4|36143.4|36163.2|36143.2|36175.8|36155.8|36163.2|36143.2|43
1669148700000|2022-11-22 20:25:00|36163|36143|36165.7|36145.7|36170.7|36150.7|36148.2|36128.2|54
1669149000000|2022-11-22 20:30:00|36163.2|36143.2|36185.5|36165.5|36185.7|36165.7|36163.2|36143.2|21
1669149300000|2022-11-22 20:35:00|36185.7|36165.7|36175.8|36155.8|36188.2|36168.2|36175.8|36155.8|38
1669149600000|2022-11-22 20:40:00|36176|36156|36166.4|36146.4|36178.3|36158.3|36156.2|36136.2|33
1669149900000|2022-11-22 20:45:00|36166.5|36146.5|36171.5|36151.5|36176.4|36156.4|36164|36144|43
1669150200000|2022-11-22 20:50:00|36174|36154|36184|36164|36189|36169|36171.5|36151.5|27
1669150500000|2022-11-22 20:55:00|36184.2|36164.2|36214|36194|36214.2|36194.2|36181.8|36161.8|85
1669150800000|2022-11-22 21:00:00|36214.2|36194.2|36221.7|36201.7|36221.7|36201.7|36201.7|36181.7|48
1669151100000|2022-11-22 21:05:00|36221.5|36201.5|36234.3|36214.3|36246.2|36226.2|36221.5|36201.5|28
1669151400000|2022-11-22 21:10:00|36236.7|36216.7|36251.2|36231.2|36253.6|36233.6|36236.7|36216.7|46
1669151700000|2022-11-22 21:15:00|36248.9|36228.9|36224.3|36204.3|36251.2|36231.2|36224.3|36204.3|41
1669152000000|2022-11-22 21:20:00|36226.7|36206.7|36229.4|36209.4|36229.4|36209.4|36221.7|36201.7|18
1669152300000|2022-11-22 21:25:00|36231.9|36211.9|36239.6|36219.6|36241.9|36221.9|36229.4|36209.4|28
1669152600000|2022-11-22 21:30:00|36242.1|36222.1|36254.3|36234.3|36254.3|36234.3|36236.8|36216.8|28
1669152900000|2022-11-22 21:35:00|36254.2|36234.2|36234.3|36214.3|36259.2|36239.2|36234.3|36214.3|12
1669153200000|2022-11-22 21:40:00|36234.4|36214.4|36226.8|36206.8|36234.4|36214.4|36226.8|36206.8|3
1669153500000|2022-11-22 21:45:00|36221.8|36201.8|36221.8|36201.8|36221.9|36201.9|36216.8|36196.8|9
1669153800000|2022-11-22 21:50:00|36219.4|36199.4|36226.8|36206.8|36231.8|36211.8|36219.4|36199.4|23
1669154100000|2022-11-22 21:55:00|36226.9|36206.9|36238.9|36218.9|36239.2|36219.2|36226.8|36206.8|30
1669158000000|2022-11-22 23:00:00|36231|36211|36221.5|36201.5|36234.2|36214.2|36219.2|36199.2|41
1669158300000|2022-11-22 23:05:00|36221.4|36201.4|36221.5|36201.5|36221.5|36201.5|36216.7|36196.7|11
1669158600000|2022-11-22 23:10:00|36219.2|36199.2|36221.7|36201.7|36224.2|36204.2|36216.7|36196.7|9
1669158900000|2022-11-22 23:15:00|36221.8|36201.8|36256|36236|36256.1|36236.1|36221.8|36201.8|33
1669159200000|2022-11-22 23:20:00|36255.8|36235.8|36271.3|36251.3|36271.3|36251.3|36248.3|36228.3|40
1669159500000|2022-11-22 23:25:00|36273.8|36253.8|36296.1|36276.1|36296.1|36276.1|36273.6|36253.6|43
1669159800000|2022-11-22 23:30:00|36296.3|36276.3|36264.6|36244.6|36296.3|36276.3|36242.2|36222.2|76
1669160100000|2022-11-22 23:35:00|36269.6|36249.6|36272.2|36252.2|36274.7|36254.7|36269.6|36249.6|14
1669160400000|2022-11-22 23:40:00|36274.6|36254.6|36274.6|36254.6|36277|36257|36269.6|36249.6|4
1669160700000|2022-11-22 23:45:00|36277|36257|36287.2|36267.2|36289.6|36269.6|36269.6|36249.6|71
1669161000000|2022-11-22 23:50:00|36284.7|36264.7|36274.6|36254.6|36287.2|36267.2|36274.6|36254.6|6
1669161300000|2022-11-22 23:55:00|36277|36257|36284.6|36264.6|36289.6|36269.6|36274.5|36254.5|15
1669161600000|2022-11-23 00:00:00|36284.5|36264.5|36307.1|36287.1|36307.1|36287.1|36279.6|36259.6|36
1669161900000|2022-11-23 00:05:00|36307.2|36287.2|36294.9|36274.9|36319.5|36299.5|36294.9|36274.9|42
1669162200000|2022-11-23 00:10:00|36295|36275|36322.4|36302.4|36330|36310|36294.9|36274.9|25
1669162500000|2022-11-23 00:15:00|36324.9|36304.9|36320|36300|36332.4|36312.4|36304.9|36284.9|33
1669162800000|2022-11-23 00:20:00|36319.9|36299.9|36317.2|36297.2|36319.9|36299.9|36312.4|36292.4|16
1669163100000|2022-11-23 00:25:00|36314.9|36294.9|36317.2|36297.2|36319.9|36299.9|36312.4|36292.4|25
1669163400000|2022-11-23 00:30:00|36314.9|36294.9|36312.1|36292.1|36324.6|36304.6|36309.7|36289.7|41
1669163700000|2022-11-23 00:35:00|36314.6|36294.6|36309.3|36289.3|36319.5|36299.5|36309.3|36289.3|27
1669164000000|2022-11-23 00:40:00|36311.8|36291.8|36304.3|36284.3|36311.8|36291.8|36304.3|36284.3|18
1669164300000|2022-11-23 00:45:00|36302|36282|36296.7|36276.7|36304.3|36284.3|36296.6|36276.6|26
1669164600000|2022-11-23 00:50:00|36294.3|36274.3|36276.8|36256.8|36297|36277|36269.3|36249.3|47
1669164900000|2022-11-23 00:55:00|36274.3|36254.3|36272.1|36252.1|36279.3|36259.3|36259.5|36239.5|65
1669165200000|2022-11-23 01:00:00|36267|36247|36284.2|36264.2|36304.6|36284.6|36256.8|36236.8|190
1669165500000|2022-11-23 01:05:00|36284.3|36264.3|36276.6|36256.6|36299.5|36279.5|36271.4|36251.4|84
1669165800000|2022-11-23 01:10:00|36271.7|36251.7|36223.2|36203.2|36271.7|36251.7|36223.2|36203.2|168
1669166100000|2022-11-23 01:15:00|36220.6|36200.6|36201|36181|36220.6|36200.6|36180.9|36160.9|166
1669166400000|2022-11-23 01:20:00|36201.1|36181.1|36160.7|36140.7|36201.1|36181.1|36160.6|36140.6|104
1669166700000|2022-11-23 01:25:00|36160.6|36140.6|36203.1|36183.1|36208.1|36188.1|36158.1|36138.1|120
1669167000000|2022-11-23 01:30:00|36200.7|36180.7|36230.6|36210.6|36230.6|36210.6|36180.3|36160.3|127
1669167300000|2022-11-23 01:35:00|36235.3|36215.3|36230.3|36210.3|36243|36223|36200.2|36180.2|74
1669167600000|2022-11-23 01:40:00|36230.2|36210.2|36175.3|36155.3|36237.8|36217.8|36172.7|36152.7|74
1669167900000|2022-11-23 01:45:00|36177.7|36157.7|36167.7|36147.7|36203.1|36183.1|36162.6|36142.6|76
1669168200000|2022-11-23 01:50:00|36167.8|36147.8|36203|36183|36205.6|36185.6|36160.2|36140.2|44
1669168500000|2022-11-23 01:55:00|36202.8|36182.8|36203|36183|36253.1|36233.1|36198.1|36178.1|61
1669168800000|2022-11-23 02:00:00|36202.7|36182.7|36223|36203|36230.3|36210.3|36192.7|36172.7|59
1669169100000|2022-11-23 02:05:00|36222.8|36202.8|36228|36208|36228.1|36208.1|36187.8|36167.8|85
1669169400000|2022-11-23 02:10:00|36227.8|36207.8|36240.3|36220.3|36242.8|36222.8|36207.6|36187.6|62
1669169700000|2022-11-23 02:15:00|36237.7|36217.7|36225.2|36205.2|36237.9|36217.9|36205.5|36185.5|57
1669170000000|2022-11-23 02:20:00|36227.7|36207.7|36215.1|36195.1|36232.7|36212.7|36212.4|36192.4|60
1669170300000|2022-11-23 02:25:00|36212.7|36192.7|36200.4|36180.4|36212.9|36192.9|36192.7|36172.7|36
1669170600000|2022-11-23 02:30:00|36200.5|36180.5|36190.2|36170.2|36232.9|36212.9|36190.1|36170.1|62
1669170900000|2022-11-23 02:35:00|36190.1|36170.1|36207.6|36187.6|36210.1|36190.1|36182.6|36162.6|80
1669171200000|2022-11-23 02:40:00|36202.7|36182.7|36180.2|36160.2|36215.1|36195.1|36175.1|36155.1|67
1669171500000|2022-11-23 02:45:00|36182.6|36162.6|36210|36190|36210|36190|36177.5|36157.5|41
1669171800000|2022-11-23 02:50:00|36207.6|36187.6|36217.5|36197.5|36235.1|36215.1|36207.6|36187.6|42
1669172100000|2022-11-23 02:55:00|36217.6|36197.6|36252.6|36232.6|36252.7|36232.7|36217.5|36197.5|67
1669172400000|2022-11-23 03:00:00|36252.5|36232.5|36215|36195|36252.6|36232.6|36212.6|36192.6|59
1669172700000|2022-11-23 03:05:00|36212.5|36192.5|36227.5|36207.5|36250|36230|36212.5|36192.5|91
1669173000000|2022-11-23 03:10:00|36227.6|36207.6|36212.3|36192.3|36244.8|36224.8|36212.3|36192.3|53
1669173300000|2022-11-23 03:15:00|36212.2|36192.2|36217.1|36197.1|36232.2|36212.2|36209.8|36189.8|56
1669173600000|2022-11-23 03:20:00|36217.2|36197.2|36217.5|36197.5|36222.5|36202.5|36192.3|36172.3|79
1669173900000|2022-11-23 03:25:00|36220|36200|36159.6|36139.6|36220|36200|36157.1|36137.1|68
1669174200000|2022-11-23 03:30:00|36157.1|36137.1|36078.5|36058.5|36157.3|36137.3|36075.1|36055.1|152
1669174500000|2022-11-23 03:35:00|36083.1|36063.1|36052.6|36032.6|36090.5|36070.5|36025.6|36005.6|107
1669174800000|2022-11-23 03:40:00|36055.1|36035.1|36080.2|36060.2|36082.9|36062.9|36055.1|36035.1|34
1669175100000|2022-11-23 03:45:00|36080.1|36060.1|36075|36055|36090.1|36070.1|36075|36055|25
1669175400000|2022-11-23 03:50:00|36074.8|36054.8|36052.3|36032.3|36085|36065|36047.3|36027.3|58
1669175700000|2022-11-23 03:55:00|36047.5|36027.5|36037.4|36017.4|36052.3|36032.3|36019.7|35999.7|58
1669176000000|2022-11-23 04:00:00|36035|36015|36002.2|35982.2|36035|36015|35972.2|35952.2|85
1669176300000|2022-11-23 04:05:00|36002.1|35982.1|36019.6|35999.6|36019.6|35999.6|35987.4|35967.4|45
1669176600000|2022-11-23 04:10:00|36017.1|35997.1|36019.6|35999.6|36022.1|36002.1|36017.1|35997.1|26
1669176900000|2022-11-23 04:15:00|36017.1|35997.1|36024.6|36004.6|36024.7|36004.7|36012.1|35992.1|13
1669177200000|2022-11-23 04:20:00|36022.2|36002.2|36022.1|36002.1|36024.6|36004.6|36014.6|35994.6|24
1669177500000|2022-11-23 04:25:00|36024.5|36004.5|36017.1|35997.1|36024.6|36004.6|36017.1|35997.1|27
1669177800000|2022-11-23 04:30:00|36014.6|35994.6|36042.2|36022.2|36042.2|36022.2|36014.6|35994.6|37
1669178100000|2022-11-23 04:35:00|36042.4|36022.4|36017.1|35997.1|36042.4|36022.4|36017.1|35997.1|27
1669178400000|2022-11-23 04:40:00|36017.2|35997.2|36022.2|36002.2|36042.2|36022.2|36014.6|35994.6|38
1669178700000|2022-11-23 04:45:00|36022.1|36002.1|36024.7|36004.7|36037.2|36017.2|36017|35997|14
1669179000000|2022-11-23 04:50:00|36027.2|36007.2|36024.6|36004.6|36039.7|36019.7|36024.6|36004.6|35
1669179300000|2022-11-23 04:55:00|36027.1|36007.1|36039.5|36019.5|36039.5|36019.5|36027.1|36007.1|9
1669179600000|2022-11-23 05:00:00|36039.3|36019.3|36057|36037|36069.7|36049.7|36022|36002|57
1669179900000|2022-11-23 05:05:00|36054.6|36034.6|36057|36037|36069.7|36049.7|36054.6|36034.6|15
1669180200000|2022-11-23 05:10:00|36054.6|36034.6|36037|36017|36057|36037|36019.5|35999.5|33
1669180500000|2022-11-23 05:15:00|36041.9|36021.9|36042.1|36022.1|36062.1|36042.1|36041.9|36021.9|38
1669180800000|2022-11-23 05:20:00|36044.7|36024.7|36097.4|36077.4|36097.4|36077.4|36044.7|36024.7|35
1669181100000|2022-11-23 05:25:00|36099.8|36079.8|36112.3|36092.3|36112.3|36092.3|36089.8|36069.8|57
1669181400000|2022-11-23 05:30:00|36112.4|36092.4|36029.5|36009.5|36124.6|36104.6|36007.1|35987.1|157
1669181700000|2022-11-23 05:35:00|36029.4|36009.4|36062|36042|36099.6|36079.6|36021.9|36001.9|76
1669182000000|2022-11-23 05:40:00|36061.9|36041.9|36119.8|36099.8|36119.8|36099.8|36061.9|36041.9|61
1669182300000|2022-11-23 05:45:00|36117.3|36097.3|36112.1|36092.1|36132.3|36112.3|36099.8|36079.8|35
1669182600000|2022-11-23 05:50:00|36114.6|36094.6|36112.3|36092.3|36132.3|36112.3|36102.1|36082.1|66
1669182900000|2022-11-23 05:55:00|36112.1|36092.1|36102.1|36082.1|36119.8|36099.8|36087|36067|63
1669183200000|2022-11-23 06:00:00|36102.3|36082.3|36107.1|36087.1|36112.1|36092.1|36082.3|36062.3|43
1669183500000|2022-11-23 06:05:00|36109.6|36089.6|36074.5|36054.5|36114.6|36094.6|36071.9|36051.9|34
1669183800000|2022-11-23 06:10:00|36072.1|36052.1|36101.8|36081.8|36101.8|36081.8|36061.9|36041.9|52
1669184100000|2022-11-23 06:15:00|36102|36082|36146.6|36126.6|36166.8|36146.8|36102|36082|87
1669184400000|2022-11-23 06:20:00|36149.3|36129.3|36161.9|36141.9|36171.9|36151.9|36149.3|36129.3|32
1669184700000|2022-11-23 06:25:00|36161.8|36141.8|36159.8|36139.8|36169.5|36149.5|36139.6|36119.6|80
1669185000000|2022-11-23 06:30:00|36159.6|36139.6|36237.2|36217.2|36237.2|36217.2|36157.3|36137.3|118
1669185300000|2022-11-23 06:35:00|36237.3|36217.3|36212.2|36192.2|36262.3|36242.3|36207|36187|157
1669185600000|2022-11-23 06:40:00|36212.3|36192.3|36247.2|36227.2|36260|36240|36212.3|36192.3|64
1669185900000|2022-11-23 06:45:00|36247.3|36227.3|36289.9|36269.9|36297.2|36277.2|36224.8|36204.8|133
1669186200000|2022-11-23 06:50:00|36289.8|36269.8|36307.2|36287.2|36315|36295|36280|36260|120
1669186500000|2022-11-23 06:55:00|36307.3|36287.3|36289.7|36269.7|36317|36297|36277.3|36257.3|56
1669186800000|2022-11-23 07:00:00|36287.3|36267.3|36262.3|36242.3|36292.2|36272.2|36252.3|36232.3|69
1669187100000|2022-11-23 07:05:00|36264.7|36244.7|36292.6|36272.6|36310.2|36290.2|36252.3|36232.3|78
1669187400000|2022-11-23 07:10:00|36292.7|36272.7|36285.1|36265.1|36300.1|36280.1|36265.1|36245.1|45
1669187700000|2022-11-23 07:15:00|36285.2|36265.2|36292.4|36272.4|36312.6|36292.6|36270.1|36250.1|42
1669188000000|2022-11-23 07:20:00|36295.1|36275.1|36316.1|36296.1|36316.1|36296.1|36272.7|36252.7|125
1669188300000|2022-11-23 07:25:00|36316|36296|36376|36356|36376.1|36356.1|36303.3|36283.3|178
1669188600000|2022-11-23 07:30:00|36373.6|36353.6|36399.1|36379.1|36406.7|36386.7|36351.2|36331.2|160
1669188900000|2022-11-23 07:35:00|36401.6|36381.6|36426.6|36406.6|36461.6|36441.6|36384.2|36364.2|139
1669189200000|2022-11-23 07:40:00|36429|36409|36484.1|36464.1|36486.5|36466.5|36404|36384|169
1669189500000|2022-11-23 07:45:00|36489|36469|36559|36539|36591.6|36571.6|36479|36459|173
1669189800000|2022-11-23 07:50:00|36556.6|36536.6|36499.1|36479.1|36561.9|36541.9|36496.7|36476.7|105
1669190100000|2022-11-23 07:55:00|36496.6|36476.6|36444.2|36424.2|36509.2|36489.2|36444.2|36424.2|54
1669190400000|2022-11-23 08:00:00|36441.9|36421.9|36424.4|36404.4|36481.7|36461.7|36417|36397|116
1669190700000|2022-11-23 08:05:00|36424.2|36404.2|36386.9|36366.9|36424.2|36404.2|36376.9|36356.9|122
1669191000000|2022-11-23 08:10:00|36381.9|36361.9|36394.2|36374.2|36419.2|36399.2|36381.9|36361.9|40
1669191300000|2022-11-23 08:15:00|36399.2|36379.2|36349.4|36329.4|36409.4|36389.4|36336.9|36316.9|71
1669191600000|2022-11-23 08:20:00|36351.9|36331.9|36376.9|36356.9|36416.9|36396.9|36351.9|36331.9|64
1669191900000|2022-11-23 08:25:00|36374.2|36354.2|36384.6|36364.6|36409.4|36389.4|36371.9|36351.9|40
1669192200000|2022-11-23 08:30:00|36387.5|36367.5|36384.6|36364.6|36399.6|36379.6|36346.9|36326.9|137
1669192500000|2022-11-23 08:35:00|36387|36367|36371.6|36351.6|36422.4|36402.4|36371.6|36351.6|108
1669192800000|2022-11-23 08:40:00|36371.5|36351.5|36304.1|36284.1|36371.6|36351.6|36294.1|36274.1|112
1669193100000|2022-11-23 08:45:00|36304.2|36284.2|36336.4|36316.4|36369|36349|36304.2|36284.2|76
1669193400000|2022-11-23 08:50:00|36339|36319|36353.9|36333.9|36371.4|36351.4|36334|36314|53
1669193700000|2022-11-23 08:55:00|36351.6|36331.6|36349|36329|36381.6|36361.6|36336.4|36316.4|88
1669194000000|2022-11-23 09:00:00|36349.2|36329.2|36338.7|36318.7|36364.1|36344.1|36281.2|36261.2|101
1669194300000|2022-11-23 09:05:00|36338.9|36318.9|36326.6|36306.6|36338.9|36318.9|36301.6|36281.6|45
1669194600000|2022-11-23 09:10:00|36324.2|36304.2|36319|36299|36354.2|36334.2|36316.6|36296.6|57
1669194900000|2022-11-23 09:15:00|36316.6|36296.6|36258.7|36238.7|36316.6|36296.6|36256.4|36236.4|83
1669195200000|2022-11-23 09:20:00|36256.4|36236.4|36254.1|36234.1|36256.6|36236.6|36211.5|36191.5|104
1669195500000|2022-11-23 09:25:00|36254|36234|36254.2|36234.2|36269.5|36249.5|36216.7|36196.7|122
1669195800000|2022-11-23 09:30:00|36256.7|36236.7|36262.4|36242.4|36262.4|36242.4|36217.1|36197.1|198
1669196100000|2022-11-23 09:35:00|36264.8|36244.8|36289.6|36269.6|36302.3|36282.3|36264.8|36244.8|106
1669196400000|2022-11-23 09:40:00|36289.5|36269.5|36312.4|36292.4|36339.8|36319.8|36289.5|36269.5|60
1669196700000|2022-11-23 09:45:00|36310|36290|36312|36292|36337.6|36317.6|36307.3|36287.3|94
1669197000000|2022-11-23 09:50:00|36312.1|36292.1|36342.1|36322.1|36347.1|36327.1|36307.1|36287.1|42
1669197300000|2022-11-23 09:55:00|36342|36322|36309.6|36289.6|36354.5|36334.5|36309.6|36289.6|44
1669197600000|2022-11-23 10:00:00|36309.8|36289.8|36247.1|36227.1|36309.8|36289.8|36247|36227|56
1669197900000|2022-11-23 10:05:00|36244.8|36224.8|36249.8|36229.8|36252.4|36232.4|36232.1|36212.1|34
1669198200000|2022-11-23 10:10:00|36249.9|36229.9|36194.8|36174.8|36254.6|36234.6|36187.5|36167.5|88
1669198500000|2022-11-23 10:15:00|36194.9|36174.9|36227.6|36207.6|36232.5|36212.5|36190|36170|144
1669198800000|2022-11-23 10:20:00|36225.3|36205.3|36222.6|36202.6|36225.3|36205.3|36205.1|36185.1|108
1669199100000|2022-11-23 10:25:00|36225.1|36205.1|36205.1|36185.1|36230.1|36210.1|36202.6|36182.6|51
1669199400000|2022-11-23 10:30:00|36207.9|36187.9|36212.9|36192.9|36222.6|36202.6|36190.3|36170.3|52
1669199700000|2022-11-23 10:35:00|36215.4|36195.4|36217.6|36197.6|36222.8|36202.8|36205.3|36185.3|48
1669200000000|2022-11-23 10:40:00|36220|36200|36205.3|36185.3|36240.3|36220.3|36202.9|36182.9|59
1669200300000|2022-11-23 10:45:00|36205.4|36185.4|36197.6|36177.6|36222.6|36202.6|36190.3|36170.3|84
1669200600000|2022-11-23 10:50:00|36195.1|36175.1|36205.3|36185.3|36207.6|36187.6|36182.8|36162.8|70
1669200900000|2022-11-23 10:55:00|36205.1|36185.1|36147.6|36127.6|36205.3|36185.3|36142.8|36122.8|71
1669201200000|2022-11-23 11:00:00|36150|36130|36180.3|36160.3|36187.5|36167.5|36142.6|36122.6|80
1669201500000|2022-11-23 11:05:00|36182.6|36162.6|36200.8|36180.8|36205.8|36185.8|36155.5|36135.5|109
1669201800000|2022-11-23 11:10:00|36198.3|36178.3|36172.9|36152.9|36198.3|36178.3|36145.3|36125.3|124
1669202100000|2022-11-23 11:15:00|36175.3|36155.3|36147.6|36127.6|36190.6|36170.6|36147.6|36127.6|59
1669202400000|2022-11-23 11:20:00|36145.3|36125.3|36130.1|36110.1|36162.6|36142.6|36125.4|36105.4|99
1669202700000|2022-11-23 11:25:00|36135.1|36115.1|36155.3|36135.3|36155.5|36135.5|36122.8|36102.8|44
1669203000000|2022-11-23 11:30:00|36155.4|36135.4|36105.1|36085.1|36155.5|36135.5|36095.3|36075.3|108
1669203300000|2022-11-23 11:35:00|36102.8|36082.8|36135.1|36115.1|36137.6|36117.6|36097.5|36077.5|60
1669203600000|2022-11-23 11:40:00|36135|36115|36140|36120|36140|36120|36120.1|36100.1|18
1669203900000|2022-11-23 11:45:00|36140.1|36120.1|36180.3|36160.3|36180.3|36160.3|36140|36120|56
1669204200000|2022-11-23 11:50:00|36182.8|36162.8|36185.4|36165.4|36212.9|36192.9|36180.3|36160.3|50
1669204500000|2022-11-23 11:55:00|36185.5|36165.5|36208|36188|36225.5|36205.5|36172.9|36152.9|73
1669204800000|2022-11-23 12:00:00|36210.4|36190.4|36198.1|36178.1|36222.8|36202.8|36190.5|36170.5|84
1669205100000|2022-11-23 12:05:00|36195.5|36175.5|36215.4|36195.4|36215.4|36195.4|36180.5|36160.5|41
1669205400000|2022-11-23 12:10:00|36215.3|36195.3|36195.5|36175.5|36227.9|36207.9|36192.9|36172.9|42
1669205700000|2022-11-23 12:15:00|36195.6|36175.6|36188|36168|36195.6|36175.6|36168|36148|82
1669206000000|2022-11-23 12:20:00|36190.4|36170.4|36200.5|36180.5|36210.5|36190.5|36177.6|36157.6|87
1669206300000|2022-11-23 12:25:00|36198|36178|36228.1|36208.1|36228.1|36208.1|36175.6|36155.6|100
1669206600000|2022-11-23 12:30:00|36225.5|36205.5|36195.7|36175.7|36250.6|36230.6|36175.7|36155.7|147
1669206900000|2022-11-23 12:35:00|36200.6|36180.6|36220.7|36200.7|36228.2|36208.2|36195.7|36175.7|76
1669207200000|2022-11-23 12:40:00|36218.2|36198.2|36190.9|36170.9|36230.7|36210.7|36190.7|36170.7|57
1669207500000|2022-11-23 12:45:00|36190.7|36170.7|36170.7|36150.7|36190.7|36170.7|36143.4|36123.4|83
1669207800000|2022-11-23 12:50:00|36168.4|36148.4|36175.9|36155.9|36178.2|36158.2|36150.5|36130.5|85
1669208100000|2022-11-23 12:55:00|36176|36156|36132.9|36112.9|36180.6|36160.6|36117.9|36097.9|133
1669208400000|2022-11-23 13:00:00|36133|36113|36082.9|36062.9|36138|36118|36082.9|36062.9|252
1669208700000|2022-11-23 13:05:00|36085.4|36065.4|36115.7|36095.7|36130.6|36110.6|36082.9|36062.9|153
1669209000000|2022-11-23 13:10:00|36118.2|36098.2|36123|36103|36143.2|36123.2|36090.7|36070.7|133
1669209300000|2022-11-23 13:15:00|36123.1|36103.1|36117.9|36097.9|36130.2|36110.2|36105.1|36085.1|89
1669209600000|2022-11-23 13:20:00|36118|36098|36100.1|36080.1|36123.1|36103.1|36082.6|36062.6|193
1669209900000|2022-11-23 13:25:00|36100|36080|36087|36067|36150.1|36130.1|36082|36062|189
1669210200000|2022-11-23 13:30:00|36084.6|36064.6|36183.9|36163.9|36224.3|36204.3|36066.7|36046.7|476
1669210500000|2022-11-23 13:35:00|36183.8|36163.8|36138.5|36118.5|36188.9|36168.9|36123.8|36103.8|195
1669210800000|2022-11-23 13:40:00|36138.7|36118.7|36015.1|35995.1|36138.7|36118.7|36012.5|35992.5|444
1669211100000|2022-11-23 13:45:00|36010.1|35990.1|36062.9|36042.9|36065.3|36045.3|35980.1|35960.1|352
1669211400000|2022-11-23 13:50:00|36062.8|36042.8|36108.3|36088.3|36126|36106|36062.8|36042.8|360
1669211700000|2022-11-23 13:55:00|36108.2|36088.2|36108.3|36088.3|36120.7|36100.7|36088.3|36068.3|202
1669212000000|2022-11-23 14:00:00|36105.9|36085.9|36140.7|36120.7|36148.6|36128.6|36093.2|36073.2|188
1669212300000|2022-11-23 14:05:00|36138.3|36118.3|36116.5|36096.5|36148.6|36128.6|36111.2|36091.2|306
1669212600000|2022-11-23 14:10:00|36116.4|36096.4|36109.3|36089.3|36138.9|36118.9|36106.3|36086.3|139
1669212900000|2022-11-23 14:15:00|36104.4|36084.4|36124.2|36104.2|36136.7|36116.7|36101.8|36081.8|144
1669213200000|2022-11-23 14:20:00|36124.3|36104.3|36081.2|36061.2|36146.7|36126.7|36078.7|36058.7|166
1669213500000|2022-11-23 14:25:00|36081.3|36061.3|36106.3|36086.3|36121.1|36101.1|36081.3|36061.3|79
1669213800000|2022-11-23 14:30:00|36106.2|36086.2|36183.3|36163.3|36183.6|36163.6|36106.2|36086.2|197
1669214100000|2022-11-23 14:35:00|36180.9|36160.9|36185.8|36165.8|36210.8|36190.8|36168|36148|222
1669214400000|2022-11-23 14:40:00|36185.7|36165.7|36145.6|36125.6|36195.7|36175.7|36120.6|36100.6|135
1669214700000|2022-11-23 14:45:00|36148.2|36128.2|36258.8|36238.8|36298.6|36278.6|36148.2|36128.2|873
1669215000000|2022-11-23 14:50:00|36261.3|36241.3|36261.1|36241.1|36326.2|36306.2|36246.4|36226.4|327
1669215300000|2022-11-23 14:55:00|36258.7|36238.7|36211.2|36191.2|36268.8|36248.8|36188.6|36168.6|235
1669215600000|2022-11-23 15:00:00|36213.8|36193.8|36198.6|36178.6|36248.8|36228.8|36150.9|36130.9|394
1669215900000|2022-11-23 15:05:00|36198.3|36178.3|36185.8|36165.8|36238.4|36218.4|36180.6|36160.6|166
1669216200000|2022-11-23 15:10:00|36188.2|36168.2|36175.8|36155.8|36218.3|36198.3|36175.8|36155.8|192
1669216500000|2022-11-23 15:15:00|36170.9|36150.9|36178.2|36158.2|36183.1|36163.1|36130.6|36110.6|270
1669216800000|2022-11-23 15:20:00|36178.3|36158.3|36180.7|36160.7|36193.2|36173.2|36155.7|36135.7|103
1669217100000|2022-11-23 15:25:00|36178.3|36158.3|36160.6|36140.6|36195.8|36175.8|36153.1|36133.1|117
1669217400000|2022-11-23 15:30:00|36158.1|36138.1|36133|36113|36213.2|36193.2|36128|36108|250
1669217700000|2022-11-23 15:35:00|36130.6|36110.6|36125.4|36105.4|36135.5|36115.5|36095.4|36075.4|330
1669218000000|2022-11-23 15:40:00|36125.5|36105.5|36192.7|36172.7|36215|36195|36125.5|36105.5|281
1669218300000|2022-11-23 15:45:00|36192.9|36172.9|36177.7|36157.7|36195.4|36175.4|36165.2|36145.2|162
1669218600000|2022-11-23 15:50:00|36177.6|36157.6|36223.2|36203.2|36223.2|36203.2|36162.7|36142.7|579
1669218900000|2022-11-23 15:55:00|36220.7|36200.7|36185.4|36165.4|36238.2|36218.2|36183|36163|262
1669219200000|2022-11-23 16:00:00|36185.5|36165.5|36170.5|36150.5|36195.5|36175.5|36160.7|36140.7|171
1669219500000|2022-11-23 16:05:00|36170.4|36150.4|36150.7|36130.7|36185.4|36165.4|36143|36123|184
1669219800000|2022-11-23 16:10:00|36150.8|36130.8|36198.3|36178.3|36200.7|36180.7|36150.6|36130.6|139
1669220100000|2022-11-23 16:15:00|36198.2|36178.2|36173.7|36153.7|36208.6|36188.6|36166.1|36146.1|148
1669220400000|2022-11-23 16:20:00|36176.1|36156.1|36198.7|36178.7|36216.4|36196.4|36176.1|36156.1|193
1669220700000|2022-11-23 16:25:00|36198.8|36178.8|36193.7|36173.7|36201.2|36181.2|36171.3|36151.3|86
1669221000000|2022-11-23 16:30:00|36193.6|36173.6|36191.2|36171.2|36193.7|36173.7|36151.1|36131.1|85
1669221300000|2022-11-23 16:35:00|36193.6|36173.6|36200.6|36180.6|36200.7|36180.7|36163.5|36143.5|166
1669221600000|2022-11-23 16:40:00|36203.2|36183.2|36213.2|36193.2|36223.2|36203.2|36203.2|36183.2|105
1669221900000|2022-11-23 16:45:00|36213.4|36193.4|36150.7|36130.7|36218.2|36198.2|36150.6|36130.6|150
1669222200000|2022-11-23 16:50:00|36150.6|36130.6|36115.5|36095.5|36168.4|36148.4|36113.1|36093.1|228
1669222500000|2022-11-23 16:55:00|36110.6|36090.6|36128.2|36108.2|36133.2|36113.2|36088.1|36068.1|258
1669222800000|2022-11-23 17:00:00|36128.1|36108.1|36161.2|36141.2|36161.3|36141.3|36125.7|36105.7|244
1669223100000|2022-11-23 17:05:00|36163.6|36143.6|36201.8|36181.8|36206.7|36186.7|36161.2|36141.2|320
1669223400000|2022-11-23 17:10:00|36204.2|36184.2|36267|36247|36272|36252|36196.8|36176.8|300
1669223700000|2022-11-23 17:15:00|36269.5|36249.5|36224.4|36204.4|36269.5|36249.5|36207|36187|103
1669224000000|2022-11-23 17:20:00|36224.5|36204.5|36229.9|36209.9|36249.4|36229.4|36219.4|36199.4|168
1669224300000|2022-11-23 17:25:00|36232.3|36212.3|36254.8|36234.8|36270.2|36250.2|36229.9|36209.9|289
1669224600000|2022-11-23 17:30:00|36254.9|36234.9|36304.9|36284.9|36307.5|36287.5|36239.7|36219.7|179
1669224900000|2022-11-23 17:35:00|36305|36285|36330|36310|36339.9|36319.9|36302|36282|340
1669225200000|2022-11-23 17:40:00|36330.1|36310.1|36242.2|36222.2|36330.1|36310.1|36239.9|36219.9|271
1669225500000|2022-11-23 17:45:00|36242.3|36222.3|36252|36232|36257|36237|36224.4|36204.4|133
1669225800000|2022-11-23 17:50:00|36251.9|36231.9|36227|36207|36262|36242|36222|36202|228
1669226100000|2022-11-23 17:55:00|36224.7|36204.7|36219.4|36199.4|36229.4|36209.4|36181.8|36161.8|627
1669226400000|2022-11-23 18:00:00|36221.8|36201.8|36219.8|36199.8|36229.9|36209.9|36184.9|36164.9|175
1669226700000|2022-11-23 18:05:00|36217.3|36197.3|36205|36185|36217.4|36197.4|36182.3|36162.3|310
1669227000000|2022-11-23 18:10:00|36205.1|36185.1|36219.7|36199.7|36247.2|36227.2|36202.4|36182.4|82
1669227300000|2022-11-23 18:15:00|36222.2|36202.2|36289.5|36269.5|36292|36272|36222.2|36202.2|44
1669227600000|2022-11-23 18:20:00|36287.2|36267.2|36276.9|36256.9|36297|36277|36276.9|36256.9|260
1669227900000|2022-11-23 18:25:00|36274.4|36254.4|36307.3|36287.3|36307.3|36287.3|36269.4|36249.4|42
1669228200000|2022-11-23 18:30:00|36309.7|36289.7|36339.5|36319.5|36342|36322|36309.7|36289.7|62
1669228500000|2022-11-23 18:35:00|36339.7|36319.7|36359.5|36339.5|36364.7|36344.7|36337|36317|58
1669228800000|2022-11-23 18:40:00|36357|36337|36357.2|36337.2|36359.5|36339.5|36339.5|36319.5|22
1669229100000|2022-11-23 18:45:00|36357|36337|36342|36322|36359.5|36339.5|36342|36322|26
1669229400000|2022-11-23 18:50:00|36341.9|36321.9|36319.5|36299.5|36342|36322|36314.5|36294.5|61
1669229700000|2022-11-23 18:55:00|36319.4|36299.4|36332.2|36312.2|36337.2|36317.2|36314.5|36294.5|45
1669230000000|2022-11-23 19:00:00|36332|36312|36464.8|36444.8|36489.7|36469.7|36279.7|36259.7|281
1669230300000|2022-11-23 19:05:00|36467.2|36447.2|36390|36370|36474.7|36454.7|36387.3|36367.3|181
1669230600000|2022-11-23 19:10:00|36392.4|36372.4|36407.4|36387.4|36417.4|36397.4|36360|36340|77
1669230900000|2022-11-23 19:15:00|36409.8|36389.8|36430|36410|36452.5|36432.5|36407.4|36387.4|42
1669231200000|2022-11-23 19:20:00|36432.5|36412.5|36469.9|36449.9|36479.8|36459.8|36430.1|36410.1|58
1669231500000|2022-11-23 19:25:00|36469.8|36449.8|36470|36450|36505|36485|36462.3|36442.3|76
1669231800000|2022-11-23 19:30:00|36469.9|36449.9|36447.3|36427.3|36479.9|36459.9|36447.3|36427.3|36
1669232100000|2022-11-23 19:35:00|36447.4|36427.4|36427.4|36407.4|36447.4|36427.4|36419.9|36399.9|67
1669232400000|2022-11-23 19:40:00|36427.3|36407.3|36449.9|36429.9|36452.4|36432.4|36424.9|36404.9|21
1669232700000|2022-11-23 19:45:00|36449.8|36429.8|36472.3|36452.3|36479.7|36459.7|36447.3|36427.3|17
1669233000000|2022-11-23 19:50:00|36472.2|36452.2|36479.8|36459.8|36494.8|36474.8|36469.7|36449.7|31
1669233300000|2022-11-23 19:55:00|36474.9|36454.9|36499.8|36479.8|36504.9|36484.9|36474.9|36454.9|79
1669233600000|2022-11-23 20:00:00|36499.9|36479.9|36484.9|36464.9|36499.9|36479.9|36474.7|36454.7|25
1669233900000|2022-11-23 20:05:00|36485|36465|36489.9|36469.9|36494.9|36474.9|36482.4|36462.4|34
1669234200000|2022-11-23 20:10:00|36487.4|36467.4|36487.4|36467.4|36494.8|36474.8|36469.9|36449.9|34
1669234500000|2022-11-23 20:15:00|36489.9|36469.9|36490.1|36470.1|36500|36480|36484.9|36464.9|57
1669234800000|2022-11-23 20:20:00|36492.5|36472.5|36470|36450|36495|36475|36462.5|36442.5|67
1669235100000|2022-11-23 20:25:00|36465.2|36445.2|36457.5|36437.5|36472.6|36452.6|36455.2|36435.2|25
1669235400000|2022-11-23 20:30:00|36457.4|36437.4|36442.7|36422.7|36457.4|36437.4|36440.1|36420.1|56
1669235700000|2022-11-23 20:35:00|36445.1|36425.1|36455.2|36435.2|36457.7|36437.7|36437.6|36417.6|32
1669236000000|2022-11-23 20:40:00|36455.3|36435.3|36442.8|36422.8|36455.3|36435.3|36442.7|36422.7|52
1669236300000|2022-11-23 20:45:00|36442.7|36422.7|36425.1|36405.1|36442.7|36422.7|36420.2|36400.2|69
1669236600000|2022-11-23 20:50:00|36427.7|36407.7|36445.2|36425.2|36450|36430|36425.1|36405.1|34
1669236900000|2022-11-23 20:55:00|36447.6|36427.6|36450.3|36430.3|36452.6|36432.6|36435.2|36415.2|39
1669237200000|2022-11-23 21:00:00|36450.2|36430.2|36454.8|36434.8|36460.1|36440.1|36449.9|36429.9|61
1669237500000|2022-11-23 21:05:00|36454.9|36434.9|36457.4|36437.4|36459.9|36439.9|36450|36430|15
1669237800000|2022-11-23 21:10:00|36454.9|36434.9|36450|36430|36464.7|36444.7|36447.4|36427.4|31
1669238100000|2022-11-23 21:15:00|36452.4|36432.4|36439.9|36419.9|36455|36435|36435|36415|10
1669238400000|2022-11-23 21:20:00|36440|36420|36454.8|36434.8|36454.8|36434.8|36440|36420|6
1669238700000|2022-11-23 21:25:00|36454.9|36434.9|36437.4|36417.4|36454.9|36434.9|36437.4|36417.4|8
1669239000000|2022-11-23 21:30:00|36437.5|36417.5|36445|36425|36447.5|36427.5|36437.4|36417.4|5
1669239300000|2022-11-23 21:35:00|36447.4|36427.4|36450|36430|36452.4|36432.4|36445|36425|6
1669239600000|2022-11-23 21:40:00|36449.9|36429.9|36445|36425|36450|36430|36442.4|36422.4|14
1669239900000|2022-11-23 21:45:00|36444.9|36424.9|36445|36425|36445|36425|36442.5|36422.5|6
1669240200000|2022-11-23 21:50:00|36447.5|36427.5|36442.5|36422.5|36447.5|36427.5|36442.5|36422.5|7
1669240500000|2022-11-23 21:55:00|36440.1|36420.1|36444.9|36424.9|36450|36430|36440|36420|40
1669244400000|2022-11-23 23:00:00|36449.7|36429.7|36432.3|36412.3|36449.7|36429.7|36432.2|36412.2|52
1669244700000|2022-11-23 23:05:00|36432.4|36412.4|36439.8|36419.8|36442.3|36422.3|36432.4|36412.4|9
1669245000000|2022-11-23 23:10:00|36444.8|36424.8|36452.2|36432.2|36457.2|36437.2|36442.2|36422.2|8
1669245300000|2022-11-23 23:15:00|36454.7|36434.7|36459.7|36439.7|36459.7|36439.7|36452.2|36432.2|9
1669245600000|2022-11-23 23:20:00|36462.3|36442.3|36477.1|36457.1|36479.7|36459.7|36462.3|36442.3|15
1669245900000|2022-11-23 23:25:00|36477.2|36457.2|36474.6|36454.6|36479.7|36459.7|36474.6|36454.6|11
1669246200000|2022-11-23 23:30:00|36472.2|36452.2|36474.7|36454.7|36479.7|36459.7|36472.1|36452.1|5
1669246500000|2022-11-23 23:35:00|36472.3|36452.3|36474.6|36454.6|36477.2|36457.2|36469.7|36449.7|12
1669246800000|2022-11-23 23:40:00|36477|36457|36484.6|36464.6|36489.3|36469.3|36477|36457|5
1669247100000|2022-11-23 23:45:00|36484.5|36464.5|36479.5|36459.5|36487.1|36467.1|36477|36457|17
1669247400000|2022-11-23 23:50:00|36477|36457|36477|36457|36477.2|36457.2|36469.6|36449.6|16
1669247700000|2022-11-23 23:55:00|36479.5|36459.5|36489.5|36469.5|36489.5|36469.5|36474.5|36454.5|8
1669248000000|2022-11-24 00:00:00|36489.3|36469.3|36472.1|36452.1|36489.5|36469.5|36469.7|36449.7|13
1669248300000|2022-11-24 00:05:00|36474.5|36454.5|36447.1|36427.1|36474.5|36454.5|36444.7|36424.7|27
1669248600000|2022-11-24 00:10:00|36447.2|36427.2|36442.2|36422.2|36452.1|36432.1|36442.1|36422.1|9
1669248900000|2022-11-24 00:15:00|36442.1|36422.1|36454.7|36434.7|36454.7|36434.7|36439.7|36419.7|24
1669249200000|2022-11-24 00:20:00|36454.6|36434.6|36452.1|36432.1|36454.7|36434.7|36449.6|36429.6|3
1669249500000|2022-11-24 00:25:00|36449.7|36429.7|36442.1|36422.1|36454.7|36434.7|36442.1|36422.1|22
1669249800000|2022-11-24 00:30:00|36442.2|36422.2|36454.9|36434.9|36454.9|36434.9|36439.7|36419.7|8
1669250100000|2022-11-24 00:35:00|36457.3|36437.3|36449.7|36429.7|36459.7|36439.7|36449.7|36429.7|10
1669250400000|2022-11-24 00:40:00|36449.6|36429.6|36444.5|36424.5|36454.5|36434.5|36437.1|36417.1|17
1669250700000|2022-11-24 00:45:00|36439.6|36419.6|36457.1|36437.1|36461.7|36441.7|36439.6|36419.6|27
1669251000000|2022-11-24 00:50:00|36459.5|36439.5|36449.5|36429.5|36459.5|36439.5|36436.9|36416.9|32
1669251300000|2022-11-24 00:55:00|36454.1|36434.1|36454.1|36434.1|36456.7|36436.7|36444.4|36424.4|51
1669251600000|2022-11-24 01:00:00|36449.2|36429.2|36517|36497|36521.6|36501.6|36392.5|36372.5|369
1669251900000|2022-11-24 01:05:00|36519.4|36499.4|36497.5|36477.5|36522.2|36502.2|36489.7|36469.7|131
1669252200000|2022-11-24 01:10:00|36502.4|36482.4|36535|36515|36537.3|36517.3|36479.8|36459.8|72
1669252500000|2022-11-24 01:15:00|36537.4|36517.4|36622.3|36602.3|36647.5|36627.5|36507.4|36487.4|200
1669252800000|2022-11-24 01:20:00|36619.9|36599.9|36584.8|36564.8|36650|36630|36572.3|36552.3|104
1669253100000|2022-11-24 01:25:00|36587.2|36567.2|36582.4|36562.4|36617.4|36597.4|36582.4|36562.4|45
1669253400000|2022-11-24 01:30:00|36579.9|36559.9|36539.8|36519.8|36607.5|36587.5|36527.4|36507.4|79
1669253700000|2022-11-24 01:35:00|36537.4|36517.4|36542.4|36522.4|36562.5|36542.5|36519.8|36499.8|38
1669254000000|2022-11-24 01:40:00|36539.9|36519.9|36597.4|36577.4|36599.9|36579.9|36535|36515|55
1669254300000|2022-11-24 01:45:00|36597.3|36577.3|36579.9|36559.9|36629.9|36609.9|36579.9|36559.9|42
1669254600000|2022-11-24 01:50:00|36577.2|36557.2|36590|36570|36590|36570|36555|36535|21
1669254900000|2022-11-24 01:55:00|36589.9|36569.9|36564.9|36544.9|36589.9|36569.9|36560|36540|26
1669255200000|2022-11-24 02:00:00|36562.5|36542.5|36510|36490|36570|36550|36505|36485|33
1669255500000|2022-11-24 02:05:00|36509.9|36489.9|36539.9|36519.9|36540|36520|36507.3|36487.3|23
1669255800000|2022-11-24 02:10:00|36542.4|36522.4|36554.8|36534.8|36555.1|36535.1|36534.9|36514.9|27
1669256100000|2022-11-24 02:15:00|36552.4|36532.4|36582.4|36562.4|36582.4|36562.4|36544.8|36524.8|8
1669256400000|2022-11-24 02:20:00|36580|36560|36552.4|36532.4|36585|36565|36547.4|36527.4|15
1669256700000|2022-11-24 02:25:00|36554.9|36534.9|36567.4|36547.4|36569.8|36549.8|36552.3|36532.3|16
1669257000000|2022-11-24 02:30:00|36567.3|36547.3|36559.8|36539.8|36577.4|36557.4|36544.8|36524.8|50
1669257300000|2022-11-24 02:35:00|36559.7|36539.7|36524.8|36504.8|36559.7|36539.7|36522.2|36502.2|22
1669257600000|2022-11-24 02:40:00|36525|36505|36550|36530|36557.5|36537.5|36522.2|36502.2|22
1669257900000|2022-11-24 02:45:00|36549.8|36529.8|36600|36580|36609.9|36589.9|36547.3|36527.3|50
1669258200000|2022-11-24 02:50:00|36599.9|36579.9|36622.3|36602.3|36624.8|36604.8|36574.8|36554.8|45
1669258500000|2022-11-24 02:55:00|36622.4|36602.4|36604.8|36584.8|36624.8|36604.8|36602.3|36582.3|36
1669258800000|2022-11-24 03:00:00|36602.4|36582.4|36599.9|36579.9|36604.9|36584.9|36592.4|36572.4|15
1669259100000|2022-11-24 03:05:00|36599.8|36579.8|36569.8|36549.8|36617.4|36597.4|36555.1|36535.1|35
1669259400000|2022-11-24 03:10:00|36572.3|36552.3|36552.2|36532.2|36584.9|36564.9|36544.8|36524.8|26
1669259700000|2022-11-24 03:15:00|36552.4|36532.4|36554.9|36534.9|36562.4|36542.4|36540|36520|16
1669260000000|2022-11-24 03:20:00|36554.8|36534.8|36555|36535|36572.6|36552.6|36547.4|36527.4|19
1669260300000|2022-11-24 03:25:00|36554.9|36534.9|36567.2|36547.2|36570.2|36550.2|36547.2|36527.2|17
1669260600000|2022-11-24 03:30:00|36564.8|36544.8|36522.4|36502.4|36564.8|36544.8|36515|36495|26
1669260900000|2022-11-24 03:35:00|36519.9|36499.9|36534.9|36514.9|36535|36515|36517.6|36497.6|21
1669261200000|2022-11-24 03:40:00|36535|36515|36544.7|36524.7|36549.8|36529.8|36529.8|36509.8|31
1669261500000|2022-11-24 03:45:00|36544.6|36524.6|36564.9|36544.9|36567.6|36547.6|36544.6|36524.6|46
1669261800000|2022-11-24 03:50:00|36564.8|36544.8|36575|36555|36584.9|36564.9|36559.8|36539.8|22
1669262100000|2022-11-24 03:55:00|36577.5|36557.5|36585|36565|36587.6|36567.6|36569.9|36549.9|8
1669262400000|2022-11-24 04:00:00|36580.1|36560.1|36560|36540|36582.7|36562.7|36560|36540|11
1669262700000|2022-11-24 04:05:00|36560.1|36540.1|36547.4|36527.4|36565|36545|36544.8|36524.8|24
1669263000000|2022-11-24 04:10:00|36544.9|36524.9|36559.4|36539.4|36564.4|36544.4|36544.7|36524.7|35
1669263300000|2022-11-24 04:15:00|36556.8|36536.8|36544.5|36524.5|36556.8|36536.8|36534.6|36514.6|22
1669263600000|2022-11-24 04:20:00|36542.1|36522.1|36537|36517|36544.5|36524.5|36526.9|36506.9|10
1669263900000|2022-11-24 04:25:00|36541.9|36521.9|36531.8|36511.8|36547|36527|36531.8|36511.8|10
1669264200000|2022-11-24 04:30:00|36531.7|36511.7|36522|36502|36531.9|36511.9|36519.5|36499.5|14
1669264500000|2022-11-24 04:35:00|36524.4|36504.4|36532|36512|36534.5|36514.5|36521.9|36501.9|12
1669264800000|2022-11-24 04:40:00|36534.4|36514.4|36529.5|36509.5|36544.5|36524.5|36529.5|36509.5|10
1669265100000|2022-11-24 04:45:00|36534.4|36514.4|36541.9|36521.9|36554.4|36534.4|36531.9|36511.9|12
1669265400000|2022-11-24 04:50:00|36542|36522|36542|36522|36547.1|36527.1|36529.5|36509.5|4
1669265700000|2022-11-24 04:55:00|36542.1|36522.1|36549.6|36529.6|36554.6|36534.6|36539.5|36519.5|13
1669266000000|2022-11-24 05:00:00|36549.7|36529.7|36537|36517|36559.6|36539.6|36537|36517|12
1669266300000|2022-11-24 05:05:00|36537.1|36517.1|36514.6|36494.6|36539.5|36519.5|36514.5|36494.5|42
1669266600000|2022-11-24 05:10:00|36514.5|36494.5|36504.6|36484.6|36517.1|36497.1|36504.5|36484.5|15
1669266900000|2022-11-24 05:15:00|36504.5|36484.5|36539.5|36519.5|36539.6|36519.6|36502|36482|23
1669267200000|2022-11-24 05:20:00|36534.6|36514.6|36517.1|36497.1|36534.6|36514.6|36504.8|36484.8|38
1669267500000|2022-11-24 05:25:00|36519.6|36499.6|36531.9|36511.9|36539.9|36519.9|36519.6|36499.6|37
1669267800000|2022-11-24 05:30:00|36534.5|36514.5|36586.7|36566.7|36586.7|36566.7|36504.4|36484.4|198
1669268100000|2022-11-24 05:35:00|36584.3|36564.3|36679.2|36659.2|36748.9|36728.9|36579.2|36559.2|176
1669268400000|2022-11-24 05:40:00|36681.6|36661.6|36594.6|36574.6|36701.8|36681.8|36589.4|36569.4|96
1669268700000|2022-11-24 05:45:00|36594.7|36574.7|36619.4|36599.4|36642|36622|36584.5|36564.5|37
1669269000000|2022-11-24 05:50:00|36617.1|36597.1|36607|36587|36637|36617|36604.3|36584.3|24
1669269300000|2022-11-24 05:55:00|36606.9|36586.9|36576.9|36556.9|36616.8|36596.8|36576.8|36556.8|15
1669269600000|2022-11-24 06:00:00|36577|36557|36614.4|36594.4|36619.3|36599.3|36569.4|36549.4|39
1669269900000|2022-11-24 06:05:00|36614.2|36594.2|36564.2|36544.2|36616.9|36596.9|36564.2|36544.2|29
1669270200000|2022-11-24 06:10:00|36564.3|36544.3|36569.3|36549.3|36584.5|36564.5|36551.8|36531.8|33
1669270500000|2022-11-24 06:15:00|36569.4|36549.4|36559.2|36539.2|36586.9|36566.9|36551.7|36531.7|30
1669270800000|2022-11-24 06:20:00|36564.2|36544.2|36544.2|36524.2|36564.3|36544.3|36544.2|36524.2|31
1669271100000|2022-11-24 06:25:00|36544.1|36524.1|36519.1|36499.1|36551.8|36531.8|36519|36499|55
1669271400000|2022-11-24 06:30:00|36521.5|36501.5|36536.6|36516.6|36546.5|36526.5|36508.9|36488.9|77
1669271700000|2022-11-24 06:35:00|36539|36519|36523.9|36503.9|36541.5|36521.5|36508.6|36488.6|36
1669272000000|2022-11-24 06:40:00|36524|36504|36558.8|36538.8|36559|36539|36518.9|36498.9|48
1669272300000|2022-11-24 06:45:00|36558.9|36538.9|36596.4|36576.4|36596.4|36576.4|36536.4|36516.4|56
1669272600000|2022-11-24 06:50:00|36593.9|36573.9|36551.6|36531.6|36596.4|36576.4|36551.5|36531.5|41
1669272900000|2022-11-24 06:55:00|36556.5|36536.5|36553.8|36533.8|36563.8|36543.8|36546.4|36526.4|24
1669273200000|2022-11-24 07:00:00|36553.9|36533.9|36594.1|36574.1|36604.2|36584.2|36543.8|36523.8|42
1669273500000|2022-11-24 07:05:00|36596.5|36576.5|36611.4|36591.4|36626.5|36606.5|36594|36574|25
1669273800000|2022-11-24 07:10:00|36614|36594|36591.6|36571.6|36614|36594|36586.5|36566.5|20
1669274100000|2022-11-24 07:15:00|36591.5|36571.5|36561.9|36541.9|36614|36594|36561.9|36541.9|22
1669274400000|2022-11-24 07:20:00|36559.4|36539.4|36554.3|36534.3|36584.2|36564.2|36554.3|36534.3|30
1669274700000|2022-11-24 07:25:00|36551.6|36531.6|36539.2|36519.2|36556.8|36536.8|36534.2|36514.2|35
1669275000000|2022-11-24 07:30:00|36546.7|36526.7|36479.3|36459.3|36561.7|36541.7|36479.3|36459.3|63
1669275300000|2022-11-24 07:35:00|36479.2|36459.2|36419.6|36399.6|36487|36467|36419.5|36399.5|107
1669275600000|2022-11-24 07:40:00|36419.5|36399.5|36404.4|36384.4|36424.6|36404.6|36376.8|36356.8|74
1669275900000|2022-11-24 07:45:00|36404.5|36384.5|36362.1|36342.1|36404.6|36384.6|36354.8|36334.8|63
1669276200000|2022-11-24 07:50:00|36364.5|36344.5|36304.6|36284.6|36364.8|36344.8|36299.5|36279.5|115
1669276500000|2022-11-24 07:55:00|36302.2|36282.2|36277.1|36257.1|36319.6|36299.6|36276.8|36256.8|119
1669276800000|2022-11-24 08:00:00|36274.6|36254.6|36302.2|36282.2|36324.6|36304.6|36269.4|36249.4|97
1669277100000|2022-11-24 08:05:00|36302.4|36282.4|36311.8|36291.8|36322|36302|36274.6|36254.6|40
1669277400000|2022-11-24 08:10:00|36309.4|36289.4|36354.6|36334.6|36367|36347|36301.9|36281.9|100
1669277700000|2022-11-24 08:15:00|36354.7|36334.7|36352.4|36332.4|36379.7|36359.7|36322.3|36302.3|65
1669278000000|2022-11-24 08:20:00|36352.3|36332.3|36374.7|36354.7|36379.6|36359.6|36322.2|36302.2|53
1669278300000|2022-11-24 08:25:00|36372.1|36352.1|36369.6|36349.6|36374.7|36354.7|36352.1|36332.1|19
1669278600000|2022-11-24 08:30:00|36367.1|36347.1|36412.4|36392.4|36424.8|36404.8|36359.6|36339.6|55
1669278900000|2022-11-24 08:35:00|36417.1|36397.1|36394.8|36374.8|36417.2|36397.2|36384.8|36364.8|45
1669279200000|2022-11-24 08:40:00|36397.2|36377.2|36382.1|36362.1|36417.3|36397.3|36372.2|36352.2|38
1669279500000|2022-11-24 08:45:00|36382|36362|36362.2|36342.2|36382.2|36362.2|36357.3|36337.3|28
1669279800000|2022-11-24 08:50:00|36362.3|36342.3|36374.3|36354.3|36392.2|36372.2|36352.4|36332.4|120
1669280100000|2022-11-24 08:55:00|36376.7|36356.7|36352|36332|36384.3|36364.3|36346.9|36326.9|35
1669280400000|2022-11-24 09:00:00|36354.5|36334.5|36421.9|36401.9|36484.4|36464.4|36351.9|36331.9|127
1669280700000|2022-11-24 09:05:00|36424.4|36404.4|36444.2|36424.2|36471.8|36451.8|36421.7|36401.7|105
1669281000000|2022-11-24 09:10:00|36441.8|36421.8|36516.8|36496.8|36534.3|36514.3|36441.8|36421.8|160
1669281300000|2022-11-24 09:15:00|36514.3|36494.3|36529.2|36509.2|36544.2|36524.2|36511.8|36491.8|51
1669281600000|2022-11-24 09:20:00|36529|36509|36521.6|36501.6|36529|36509|36501.8|36481.8|43
1669281900000|2022-11-24 09:25:00|36519.2|36499.2|36476.8|36456.8|36531.7|36511.7|36464.3|36444.3|23
1669282200000|2022-11-24 09:30:00|36476.7|36456.7|36451.9|36431.9|36476.7|36456.7|36444.2|36424.2|19
1669282500000|2022-11-24 09:35:00|36454.3|36434.3|36439.2|36419.2|36469.1|36449.1|36436.6|36416.6|21
1669282800000|2022-11-24 09:40:00|36439.3|36419.3|36439.4|36419.4|36446.8|36426.8|36431.8|36411.8|12
1669283100000|2022-11-24 09:45:00|36441.8|36421.8|36464.3|36444.3|36466.7|36446.7|36429.3|36409.3|32
1669283400000|2022-11-24 09:50:00|36464.4|36444.4|36474.3|36454.3|36474.3|36454.3|36456.8|36436.8|18
1669283700000|2022-11-24 09:55:00|36474.2|36454.2|36466.8|36446.8|36491.8|36471.8|36461.8|36441.8|20
1669284000000|2022-11-24 10:00:00|36466.9|36446.9|36471.8|36451.8|36479.2|36459.2|36456.8|36436.8|18
1669284300000|2022-11-24 10:05:00|36476.8|36456.8|36516.9|36496.9|36534.2|36514.2|36476.8|36456.8|51
1669284600000|2022-11-24 10:10:00|36519.4|36499.4|36571.8|36551.8|36596.9|36576.9|36519.4|36499.4|61
1669284900000|2022-11-24 10:15:00|36571.7|36551.7|36569|36549|36586.6|36566.6|36561.8|36541.8|85
1669285200000|2022-11-24 10:20:00|36569.1|36549.1|36534|36514|36574|36554|36529.2|36509.2|22
1669285500000|2022-11-24 10:25:00|36531.6|36511.6|36479.1|36459.1|36544|36524|36474.1|36454.1|78
1669285800000|2022-11-24 10:30:00|36479|36459|36446.6|36426.6|36479.2|36459.2|36419|36399|60
1669286100000|2022-11-24 10:35:00|36444.1|36424.1|36449.1|36429.1|36459.1|36439.1|36431.6|36411.6|21
1669286400000|2022-11-24 10:40:00|36451.5|36431.5|36414.2|36394.2|36469|36449|36414.2|36394.2|91
1669286700000|2022-11-24 10:45:00|36416.6|36396.6|36369.2|36349.2|36436.6|36416.6|36369.2|36349.2|88
1669287000000|2022-11-24 10:50:00|36369.1|36349.1|36399.1|36379.1|36401.5|36381.5|36346.6|36326.6|88
1669287300000|2022-11-24 10:55:00|36399.2|36379.2|36421.6|36401.6|36431.5|36411.5|36391.6|36371.6|43
1669287600000|2022-11-24 11:00:00|36419|36399|36396.5|36376.5|36419|36399|36384|36364|40
1669287900000|2022-11-24 11:05:00|36396.6|36376.6|36399|36379|36404.2|36384.2|36386.6|36366.6|18
1669288200000|2022-11-24 11:10:00|36396.6|36376.6|36406.4|36386.4|36411.4|36391.4|36393.8|36373.8|19
1669288500000|2022-11-24 11:15:00|36408.8|36388.8|36416.4|36396.4|36418.9|36398.9|36383.9|36363.9|33
1669288800000|2022-11-24 11:20:00|36418.9|36398.9|36423.7|36403.7|36426.5|36406.5|36406.4|36386.4|82
1669289100000|2022-11-24 11:25:00|36423.8|36403.8|36341.2|36321.2|36426.2|36406.2|36341.2|36321.2|187
1669289400000|2022-11-24 11:30:00|36338.8|36318.8|36388.3|36368.3|36393.1|36373.1|36338.8|36318.8|185
1669289700000|2022-11-24 11:35:00|36390.8|36370.8|36430.7|36410.7|36440.7|36420.7|36388.3|36368.3|54
1669290000000|2022-11-24 11:40:00|36430.8|36410.8|36428.4|36408.4|36440.8|36420.8|36421|36401|111
1669290300000|2022-11-24 11:45:00|36428.3|36408.3|36413.5|36393.5|36428.4|36408.4|36408.3|36388.3|18
1669290600000|2022-11-24 11:50:00|36413.4|36393.4|36433.4|36413.4|36438.4|36418.4|36408.4|36388.4|21
1669290900000|2022-11-24 11:55:00|36433.3|36413.3|36428.4|36408.4|36448.4|36428.4|36426|36406|53
1669291200000|2022-11-24 12:00:00|36426|36406|36436|36416|36453.4|36433.4|36425.9|36405.9|24
1669291500000|2022-11-24 12:05:00|36438.4|36418.4|36410.9|36390.9|36443.6|36423.6|36408.4|36388.4|27
1669291800000|2022-11-24 12:10:00|36408.5|36388.5|36408.6|36388.6|36420.8|36400.8|36388.5|36368.5|82
1669292100000|2022-11-24 12:15:00|36408.7|36388.7|36393.7|36373.7|36413.7|36393.7|36383.7|36363.7|38
1669292400000|2022-11-24 12:20:00|36393.5|36373.5|36383.8|36363.8|36398.7|36378.7|36371.3|36351.3|155
1669292700000|2022-11-24 12:25:00|36383.9|36363.9|36403.9|36383.9|36416.4|36396.4|36383.9|36363.9|36
1669293000000|2022-11-24 12:30:00|36406.3|36386.3|36363.9|36343.9|36413.9|36393.9|36361.4|36341.4|78
1669293300000|2022-11-24 12:35:00|36366.3|36346.3|36391.5|36371.5|36394|36374|36363.9|36343.9|39
1669293600000|2022-11-24 12:40:00|36393.9|36373.9|36433.8|36413.8|36436.2|36416.2|36391.4|36371.4|69
1669293900000|2022-11-24 12:45:00|36436.3|36416.3|36411.6|36391.6|36441.4|36421.4|36401.3|36381.3|50
1669294200000|2022-11-24 12:50:00|36411.5|36391.5|36434.1|36414.1|36441.4|36421.4|36408.9|36388.9|72
1669294500000|2022-11-24 12:55:00|36434|36414|36434.1|36414.1|36444.1|36424.1|36426.5|36406.5|46
1669294800000|2022-11-24 13:00:00|36434|36414|36426.3|36406.3|36474.1|36454.1|36426.3|36406.3|252
1669295100000|2022-11-24 13:05:00|36423.8|36403.8|36466.3|36446.3|36478.7|36458.7|36408.7|36388.7|100
1669295400000|2022-11-24 13:10:00|36466.2|36446.2|36426.4|36406.4|36466.2|36446.2|36426.4|36406.4|53
1669295700000|2022-11-24 13:15:00|36426.2|36406.2|36383.8|36363.8|36443.7|36423.7|36373.5|36353.5|83
1669296000000|2022-11-24 13:20:00|36383.7|36363.7|36386.1|36366.1|36408.7|36388.7|36373.7|36353.7|111
1669296300000|2022-11-24 13:25:00|36386.2|36366.2|36408.5|36388.5|36416.1|36396.1|36378.6|36358.6|76
1669296600000|2022-11-24 13:30:00|36408.7|36388.7|36373.5|36353.5|36408.7|36388.7|36368.5|36348.5|75
1669296900000|2022-11-24 13:35:00|36373.6|36353.6|36398.5|36378.5|36398.5|36378.5|36358.5|36338.5|58
1669297200000|2022-11-24 13:40:00|36398.6|36378.6|36413.6|36393.6|36433.6|36413.6|36393.6|36373.6|78
1669297500000|2022-11-24 13:45:00|36413.7|36393.7|36418.5|36398.5|36438.6|36418.6|36403.5|36383.5|35
1669297800000|2022-11-24 13:50:00|36418.4|36398.4|36428.4|36408.4|36428.4|36408.4|36390.8|36370.8|93
1669298100000|2022-11-24 13:55:00|36428.3|36408.3|36438.5|36418.5|36453.5|36433.5|36420.9|36400.9|191
1669298400000|2022-11-24 14:00:00|36438.6|36418.6|36408.7|36388.7|36468.6|36448.6|36398.7|36378.7|67
1669298700000|2022-11-24 14:05:00|36408.8|36388.8|36428.7|36408.7|36436.3|36416.3|36408.8|36388.8|52
1669299000000|2022-11-24 14:10:00|36428.6|36408.6|36388.7|36368.7|36428.6|36408.6|36388.6|36368.6|18
1669299300000|2022-11-24 14:15:00|36391.1|36371.1|36411.2|36391.2|36411.2|36391.2|36383.6|36363.6|31
1669299600000|2022-11-24 14:20:00|36413.6|36393.6|36443.7|36423.7|36456.1|36436.1|36413.6|36393.6|53
1669299900000|2022-11-24 14:25:00|36446.1|36426.1|36433.8|36413.8|36446.1|36426.1|36418.9|36398.9|65
1669300200000|2022-11-24 14:30:00|36433.9|36413.9|36441.3|36421.3|36473.7|36453.7|36433.8|36413.8|63
1669300500000|2022-11-24 14:35:00|36441.4|36421.4|36446.3|36426.3|36446.4|36426.4|36416.4|36396.4|27
1669300800000|2022-11-24 14:40:00|36446.2|36426.2|36456.4|36436.4|36473.8|36453.8|36443.8|36423.8|37
1669301100000|2022-11-24 14:45:00|36456.3|36436.3|36453.9|36433.9|36463.9|36443.9|36433.7|36413.7|37
1669301400000|2022-11-24 14:50:00|36453.8|36433.8|36463.9|36443.9|36478.7|36458.7|36443.8|36423.8|45
1669301700000|2022-11-24 14:55:00|36468.8|36448.8|36458.8|36438.8|36496.3|36476.3|36451.3|36431.3|84
1669302000000|2022-11-24 15:00:00|36458.9|36438.9|36421.3|36401.3|36473.8|36453.8|36421.2|36401.2|56
1669302300000|2022-11-24 15:05:00|36418.9|36398.9|36411.5|36391.5|36444.2|36424.2|36408.9|36388.9|39
1669302600000|2022-11-24 15:10:00|36409.1|36389.1|36433.9|36413.9|36441.6|36421.6|36406.5|36386.5|31
1669302900000|2022-11-24 15:15:00|36431.4|36411.4|36443.7|36423.7|36446.4|36426.4|36429|36409|35
1669303200000|2022-11-24 15:20:00|36443.8|36423.8|36428.7|36408.7|36456.3|36436.3|36428.7|36408.7|40
1669303500000|2022-11-24 15:25:00|36423.8|36403.8|36409|36389|36423.8|36403.8|36401.4|36381.4|65
1669303800000|2022-11-24 15:30:00|36413.9|36393.9|36426.6|36406.6|36431.3|36411.3|36396.5|36376.5|58
1669304100000|2022-11-24 15:35:00|36426.7|36406.7|36463.9|36443.9|36464|36444|36426.5|36406.5|40
1669304400000|2022-11-24 15:40:00|36464|36444|36429|36409|36481.4|36461.4|36426.5|36406.5|32
1669304700000|2022-11-24 15:45:00|36429.1|36409.1|36421.4|36401.4|36434.1|36414.1|36421.4|36401.4|105
1669305000000|2022-11-24 15:50:00|36419|36399|36424|36404|36434|36414|36416.5|36396.5|108
1669305300000|2022-11-24 15:55:00|36424.1|36404.1|36443.9|36423.9|36444|36424|36416.4|36396.4|112
1669305600000|2022-11-24 16:00:00|36444|36424|36433.9|36413.9|36454.1|36434.1|36424.1|36404.1|23
1669305900000|2022-11-24 16:05:00|36434|36414|36413.8|36393.8|36436.4|36416.4|36398.8|36378.8|142
1669306200000|2022-11-24 16:10:00|36413.9|36393.9|36421.2|36401.2|36431.3|36411.3|36413.8|36393.8|96
1669306500000|2022-11-24 16:15:00|36423.7|36403.7|36413.8|36393.8|36423.7|36403.7|36403.8|36383.8|99
1669306800000|2022-11-24 16:20:00|36416.2|36396.2|36401.2|36381.2|36416.2|36396.2|36393.6|36373.6|87
1669307100000|2022-11-24 16:25:00|36398.8|36378.8|36406.2|36386.2|36416.3|36396.3|36398.7|36378.7|28
1669307400000|2022-11-24 16:30:00|36408.7|36388.7|36396.3|36376.3|36408.7|36388.7|36391.2|36371.2|92
1669307700000|2022-11-24 16:35:00|36391.4|36371.4|36413.8|36393.8|36421.2|36401.2|36391.2|36371.2|74
1669308000000|2022-11-24 16:40:00|36416.2|36396.2|36411.4|36391.4|36428.8|36408.8|36411.4|36391.4|87
1669308300000|2022-11-24 16:45:00|36411.3|36391.3|36408.8|36388.8|36413.8|36393.8|36401.3|36381.3|52
1669308600000|2022-11-24 16:50:00|36411.2|36391.2|36408.7|36388.7|36418.8|36398.8|36391.2|36371.2|94
1669308900000|2022-11-24 16:55:00|36406.2|36386.2|36426.3|36406.3|36426.3|36406.3|36398.8|36378.8|239
1669309200000|2022-11-24 17:00:00|36426.2|36406.2|36433.7|36413.7|36438.8|36418.8|36416.3|36396.3|93
1669309500000|2022-11-24 17:05:00|36431.2|36411.2|36428.8|36408.8|36431.2|36411.2|36423.8|36403.8|14
1669309800000|2022-11-24 17:10:00|36431.2|36411.2|36433.7|36413.7|36448.7|36428.7|36426.2|36406.2|20
1669310100000|2022-11-24 17:15:00|36433.8|36413.8|36398.8|36378.8|36433.8|36413.8|36396.2|36376.2|14
1669310400000|2022-11-24 17:20:00|36398.7|36378.7|36411.2|36391.2|36416.3|36396.3|36393.7|36373.7|25
1669310700000|2022-11-24 17:25:00|36408.8|36388.8|36398.8|36378.8|36418.8|36398.8|36394|36374|146
1669311000000|2022-11-24 17:30:00|36396.4|36376.4|36408.8|36388.8|36411.2|36391.2|36393.8|36373.8|99
1669311300000|2022-11-24 17:35:00|36408.7|36388.7|36406.4|36386.4|36413.8|36393.8|36403.8|36383.8|94
1669311600000|2022-11-24 17:40:00|36406.3|36386.3|36391.3|36371.3|36408.8|36388.8|36391.3|36371.3|51
1669311900000|2022-11-24 17:45:00|36388.8|36368.8|36381.3|36361.3|36391.3|36371.3|36378.8|36358.8|104
1669312200000|2022-11-24 17:50:00|36378.8|36358.8|36389|36369|36389|36369|36371.4|36351.4|140
1669312500000|2022-11-24 17:55:00|36389.2|36369.2|36404.1|36384.1|36413.8|36393.8|36389|36369|147
1669312800000|2022-11-24 18:00:00|36406.5|36386.5|36399|36379|36406.5|36386.5|36399|36379|3
1669313100000|2022-11-24 18:05:00|36394|36374|36389.1|36369.1|36396.5|36376.5|36389.1|36369.1|5
1669313400000|2022-11-24 18:10:00|36389|36369|36384|36364|36389|36369|36384|36364|6
1669313700000|2022-11-24 18:15:00|36378.9|36358.9|36378.9|36358.9|36378.9|36358.9|36378.9|36358.9|5
1669314000000|2022-11-24 18:20:00|36379|36359|36379|36359|36379|36359|36379|36359|2
1669314300000|2022-11-24 18:25:00|36376.5|36356.5|36373.9|36353.9|36376.5|36356.5|36373.9|36353.9|4
1669314600000|2022-11-24 18:30:00|36374|36354|36374|36354|36376.4|36356.4|36374|36354|4
1669314900000|2022-11-24 18:35:00|36373.9|36353.9|36379|36359|36379.1|36359.1|36373.9|36353.9|6
1669315200000|2022-11-24 18:40:00|36376.6|36356.6|36381.5|36361.5|36381.5|36361.5|36376.6|36356.6|0
1669315500000|2022-11-24 18:45:00|36376.6|36356.6|36379|36359|36379|36359|36376.6|36356.6|3
1669315800000|2022-11-24 18:50:00|36381.5|36361.5|36376.5|36356.5|36381.5|36361.5|36376.4|36356.4|4
1669316100000|2022-11-24 18:55:00|36374|36354|36371.4|36351.4|36378.9|36358.9|36371.4|36351.4|35
1669316400000|2022-11-24 19:00:00|36369|36349|36366.5|36346.5|36369|36349|36361.5|36341.5|6
1669316700000|2022-11-24 19:05:00|36366.4|36346.4|36368.9|36348.9|36369|36349|36364|36344|4
1669317000000|2022-11-24 19:10:00|36369|36349|36369|36349|36369|36349|36366.5|36346.5|1
1669317300000|2022-11-24 19:15:00|36366.5|36346.5|36366.4|36346.4|36376.4|36356.4|36364|36344|23
1669317600000|2022-11-24 19:20:00|36364|36344|36356.5|36336.5|36364|36344|36356.5|36336.5|16
1669317900000|2022-11-24 19:25:00|36351.6|36331.6|36354.1|36334.1|36354.1|36334.1|36349|36329|29
1669330800000|2022-11-24 23:00:00|36370.9|36350.9|36389.2|36369.2|36389.3|36369.3|36366.5|36346.5|31
1669331100000|2022-11-24 23:05:00|36389.3|36369.3|36406.4|36386.4|36406.5|36386.5|36389.3|36369.3|21
1669331400000|2022-11-24 23:10:00|36406.6|36386.6|36414.1|36394.1|36419|36399|36406.6|36386.6|28
1669331700000|2022-11-24 23:15:00|36416.5|36396.5|36424|36404|36424|36404|36416.4|36396.4|13
1669332000000|2022-11-24 23:20:00|36426.4|36406.4|36426.5|36406.5|36426.5|36406.5|36419|36399|9
1669332300000|2022-11-24 23:25:00|36426.6|36406.6|36419|36399|36431.5|36411.5|36418.9|36398.9|14
1669332600000|2022-11-24 23:30:00|36419.1|36399.1|36426.5|36406.5|36426.5|36406.5|36419.1|36399.1|6
1669332900000|2022-11-24 23:35:00|36426.6|36406.6|36431.5|36411.5|36434.1|36414.1|36426.6|36406.6|6
1669333200000|2022-11-24 23:40:00|36429|36409|36421.5|36401.5|36429|36409|36419|36399|5
1669333500000|2022-11-24 23:45:00|36423.9|36403.9|36426.5|36406.5|36426.5|36406.5|36418.9|36398.9|5
1669333800000|2022-11-24 23:50:00|36424|36404|36429|36409|36429|36409|36424|36404|6
1669334100000|2022-11-24 23:55:00|36431.5|36411.5|36431.5|36411.5|36431.5|36411.5|36429|36409|9
1669334400000|2022-11-25 00:00:00|36434|36414|36424|36404|36436.5|36416.5|36414.2|36394.2|7
1669334700000|2022-11-25 00:05:00|36426.4|36406.4|36401.4|36381.4|36434|36414|36401.4|36381.4|8
1669335000000|2022-11-25 00:10:00|36396.5|36376.5|36376.5|36356.5|36396.5|36376.5|36376.4|36356.4|38
1669335300000|2022-11-25 00:15:00|36378.9|36358.9|36389.1|36369.1|36389.2|36369.2|36376.6|36356.6|11
1669335600000|2022-11-25 00:20:00|36386.7|36366.7|36414|36394|36416.4|36396.4|36386.6|36366.6|2
1669335900000|2022-11-25 00:25:00|36413.9|36393.9|36388.9|36368.9|36414|36394|36388.9|36368.9|8
1669336200000|2022-11-25 00:30:00|36386.4|36366.4|36366.6|36346.6|36388.9|36368.9|36363.9|36343.9|37
1669336500000|2022-11-25 00:35:00|36371.4|36351.4|36378.9|36358.9|36378.9|36358.9|36361.3|36341.3|30
1669336800000|2022-11-25 00:40:00|36378.8|36358.8|36398.9|36378.9|36401.4|36381.4|36376.2|36356.2|28
1669337100000|2022-11-25 00:45:00|36401.4|36381.4|36386.4|36366.4|36406.5|36386.5|36386.4|36366.4|14
1669337400000|2022-11-25 00:50:00|36384|36364|36383.9|36363.9|36386.4|36366.4|36376.3|36356.3|21
1669337700000|2022-11-25 00:55:00|36384|36364|36396.3|36376.3|36399|36379|36383.9|36363.9|25
1669338000000|2022-11-25 01:00:00|36398.8|36378.8|36371.5|36351.5|36414|36394|36366.6|36346.6|116
1669338300000|2022-11-25 01:05:00|36371.4|36351.4|36384|36364|36386.5|36366.5|36359|36339|28
1669338600000|2022-11-25 01:10:00|36379|36359|36393.7|36373.7|36394|36374|36364|36344|35
1669338900000|2022-11-25 01:15:00|36393.6|36373.6|36436.2|36416.2|36438.7|36418.7|36381.3|36361.3|30
1669339200000|2022-11-25 01:20:00|36436.3|36416.3|36456.2|36436.2|36471.3|36451.3|36436.3|36416.3|73
1669339500000|2022-11-25 01:25:00|36453.7|36433.7|36443.8|36423.8|36458.7|36438.7|36431.4|36411.4|23
1669339800000|2022-11-25 01:30:00|36443.7|36423.7|36373.7|36353.7|36451.2|36431.2|36366.3|36346.3|41
1669340100000|2022-11-25 01:35:00|36376.2|36356.2|36408.7|36388.7|36416.3|36396.3|36368.8|36348.8|44
1669340400000|2022-11-25 01:40:00|36406.3|36386.3|36421.3|36401.3|36421.3|36401.3|36388.7|36368.7|14
1669340700000|2022-11-25 01:45:00|36418.8|36398.8|36451.3|36431.3|36458.7|36438.7|36416.3|36396.3|32
1669341000000|2022-11-25 01:50:00|36451.2|36431.2|36458.7|36438.7|36463.7|36443.7|36428.7|36408.7|12
1669341300000|2022-11-25 01:55:00|36456.3|36436.3|36481.1|36461.1|36486.3|36466.3|36441.3|36421.3|44
1669341600000|2022-11-25 02:00:00|36478.7|36458.7|36491.3|36471.3|36503.8|36483.8|36471.4|36451.4|36
1669341900000|2022-11-25 02:05:00|36488.9|36468.9|36468.9|36448.9|36506.4|36486.4|36461.3|36441.3|17
1669342200000|2022-11-25 02:10:00|36471.3|36451.3|36476.2|36456.2|36476.3|36456.3|36453.7|36433.7|15
1669342500000|2022-11-25 02:15:00|36473.8|36453.8|36498.6|36478.6|36503.6|36483.6|36473.8|36453.8|14
1669342800000|2022-11-25 02:20:00|36498.7|36478.7|36508.8|36488.8|36513.7|36493.7|36493.8|36473.8|29
1669343100000|2022-11-25 02:25:00|36508.9|36488.9|36488.8|36468.8|36513.8|36493.8|36466.2|36446.2|14
1669343400000|2022-11-25 02:30:00|36491.4|36471.4|36508.9|36488.9|36511.3|36491.3|36486.3|36466.3|34
1669343700000|2022-11-25 02:35:00|36508.8|36488.8|36523.9|36503.9|36526.3|36506.3|36503.7|36483.7|30
1669344000000|2022-11-25 02:40:00|36526.5|36506.5|36576.2|36556.2|36583.6|36563.6|36526.5|36506.5|46
1669344300000|2022-11-25 02:45:00|36573.7|36553.7|36538.6|36518.6|36588.7|36568.7|36538.6|36518.6|36
1669344600000|2022-11-25 02:50:00|36538.5|36518.5|36546.2|36526.2|36558.7|36538.7|36531|36511|46
1669344900000|2022-11-25 02:55:00|36546.1|36526.1|36528.6|36508.6|36551.1|36531.1|36528.6|36508.6|29
1669345200000|2022-11-25 03:00:00|36528.7|36508.7|36466.2|36446.2|36538.6|36518.6|36466.2|36446.2|38
1669345500000|2022-11-25 03:05:00|36468.6|36448.6|36478.7|36458.7|36503.7|36483.7|36466.2|36446.2|25
1669345800000|2022-11-25 03:10:00|36476.2|36456.2|36453.7|36433.7|36476.2|36456.2|36448.7|36428.7|31
1669346100000|2022-11-25 03:15:00|36453.6|36433.6|36473.7|36453.7|36476.3|36456.3|36448.6|36428.6|40
1669346400000|2022-11-25 03:20:00|36476.2|36456.2|36508.6|36488.6|36518.7|36498.7|36473.7|36453.7|36
1669346700000|2022-11-25 03:25:00|36506.2|36486.2|36548.6|36528.6|36553.6|36533.6|36506.2|36486.2|100
1669347000000|2022-11-25 03:30:00|36546.1|36526.1|36561|36541|36563.5|36543.5|36538.7|36518.7|35
1669347300000|2022-11-25 03:35:00|36563.6|36543.6|36586.2|36566.2|36588.8|36568.8|36558.8|36538.8|30
1669347600000|2022-11-25 03:40:00|36588.6|36568.6|36583.8|36563.8|36598.8|36578.8|36581.3|36561.3|36
1669347900000|2022-11-25 03:45:00|36583.7|36563.7|36585.9|36565.9|36600.9|36580.9|36581.3|36561.3|24
1669348200000|2022-11-25 03:50:00|36583.5|36563.5|36576|36556|36588.5|36568.5|36573.4|36553.4|62
1669348500000|2022-11-25 03:55:00|36578.4|36558.4|36578.6|36558.6|36581|36561|36568.6|36548.6|21
1669348800000|2022-11-25 04:00:00|36578.5|36558.5|36583.8|36563.8|36593.7|36573.7|36578.5|36558.5|24
1669349100000|2022-11-25 04:05:00|36586.2|36566.2|36578.6|36558.6|36593.7|36573.7|36578.6|36558.6|13
1669349400000|2022-11-25 04:10:00|36576.2|36556.2|36581.2|36561.2|36596.2|36576.2|36576.2|36556.2|15
1669349700000|2022-11-25 04:15:00|36581.3|36561.3|36578.8|36558.8|36581.4|36561.4|36573.9|36553.9|3
1669350000000|2022-11-25 04:20:00|36576.3|36556.3|36581.4|36561.4|36583.9|36563.9|36573.8|36553.8|11
1669350300000|2022-11-25 04:25:00|36579|36559|36579|36559|36586.4|36566.4|36573.9|36553.9|9
1669350600000|2022-11-25 04:30:00|36578.8|36558.8|36586.3|36566.3|36593.8|36573.8|36571.3|36551.3|33
1669350900000|2022-11-25 04:35:00|36586.1|36566.1|36586.2|36566.2|36586.2|36566.2|36576.3|36556.3|12
1669351200000|2022-11-25 04:40:00|36586.3|36566.3|36593.7|36573.7|36593.8|36573.8|36586.1|36566.1|5
1669351500000|2022-11-25 04:45:00|36593.8|36573.8|36596.2|36576.2|36598.7|36578.7|36583.7|36563.7|5
1669351800000|2022-11-25 04:50:00|36598.7|36578.7|36583.7|36563.7|36598.7|36578.7|36583.6|36563.6|12
1669352100000|2022-11-25 04:55:00|36586.1|36566.1|36583.6|36563.6|36586.1|36566.1|36578.6|36558.6|1
1669352400000|2022-11-25 05:00:00|36583.7|36563.7|36578.5|36558.5|36583.7|36563.7|36568.5|36548.5|9
1669352700000|2022-11-25 05:05:00|36578.6|36558.6|36573.6|36553.6|36588.5|36568.5|36568.6|36548.6|18
1669353000000|2022-11-25 05:10:00|36578.5|36558.5|36563.6|36543.6|36596.1|36576.1|36558.6|36538.6|24
1669353300000|2022-11-25 05:15:00|36568.5|36548.5|36576.1|36556.1|36578.5|36558.5|36551|36531|18
1669353600000|2022-11-25 05:20:00|36573.6|36553.6|36561|36541|36581.1|36561.1|36558.6|36538.6|7
1669353900000|2022-11-25 05:25:00|36563.5|36543.5|36551.1|36531.1|36563.5|36543.5|36538.5|36518.5|22
1669354200000|2022-11-25 05:30:00|36548.6|36528.6|36591.1|36571.1|36606|36586|36546.1|36526.1|80
1669354500000|2022-11-25 05:35:00|36588.6|36568.6|36558.5|36538.5|36591.1|36571.1|36531.1|36511.1|57
1669354800000|2022-11-25 05:40:00|36556.1|36536.1|36543.5|36523.5|36561|36541|36523.5|36503.5|21
1669355100000|2022-11-25 05:45:00|36543.4|36523.4|36548.5|36528.5|36553.4|36533.4|36536.1|36516.1|14
1669355400000|2022-11-25 05:50:00|36548.6|36528.6|36538.6|36518.6|36568.5|36548.5|36536.1|36516.1|34
1669355700000|2022-11-25 05:55:00|36536.1|36516.1|36561.1|36541.1|36571.1|36551.1|36526|36506|24
1669356000000|2022-11-25 06:00:00|36568.5|36548.5|36553.5|36533.5|36573.7|36553.7|36543.5|36523.5|61
1669356300000|2022-11-25 06:05:00|36556.1|36536.1|36533.3|36513.3|36566.1|36546.1|36513.3|36493.3|46
1669356600000|2022-11-25 06:10:00|36530.9|36510.9|36508.4|36488.4|36543.4|36523.4|36503.4|36483.4|32
1669356900000|2022-11-25 06:15:00|36510.9|36490.9|36513.5|36493.5|36525.9|36505.9|36503.3|36483.3|24
1669357200000|2022-11-25 06:20:00|36513.4|36493.4|36503.4|36483.4|36523.5|36503.5|36498.4|36478.4|21
1669357500000|2022-11-25 06:25:00|36500.9|36480.9|36468.4|36448.4|36505.9|36485.9|36455.9|36435.9|72
1669357800000|2022-11-25 06:30:00|36473.4|36453.4|36500.9|36480.9|36503.4|36483.4|36460.9|36440.9|31
1669358100000|2022-11-25 06:35:00|36501|36481|36503.4|36483.4|36508.6|36488.6|36493.5|36473.5|26
1669358400000|2022-11-25 06:40:00|36503.5|36483.5|36526.1|36506.1|36528.6|36508.6|36493.6|36473.6|18
1669358700000|2022-11-25 06:45:00|36523.5|36503.5|36528.5|36508.5|36533.5|36513.5|36500.9|36480.9|33
1669359000000|2022-11-25 06:50:00|36530.9|36510.9|36528.5|36508.5|36535.9|36515.9|36515.9|36495.9|18
1669359300000|2022-11-25 06:55:00|36526|36506|36511|36491|36528.5|36508.5|36503.7|36483.7|57
1669359600000|2022-11-25 07:00:00|36513.4|36493.4|36476.1|36456.1|36518.7|36498.7|36471.1|36451.1|33
1669359900000|2022-11-25 07:05:00|36478.6|36458.6|36463.5|36443.5|36483.5|36463.5|36463.4|36443.4|20
1669360200000|2022-11-25 07:10:00|36463.4|36443.4|36481.1|36461.1|36481.1|36461.1|36458.6|36438.6|8
1669360500000|2022-11-25 07:15:00|36478.7|36458.7|36443.6|36423.6|36478.7|36458.7|36418.7|36398.7|47
1669360800000|2022-11-25 07:20:00|36443.5|36423.5|36471|36451|36473.5|36453.5|36436.1|36416.1|18
1669361100000|2022-11-25 07:25:00|36473.5|36453.5|36533.4|36513.4|36561.1|36541.1|36466.1|36446.1|67
1669361400000|2022-11-25 07:30:00|36533.5|36513.5|36513.5|36493.5|36548.5|36528.5|36513.4|36493.4|23
1669361700000|2022-11-25 07:35:00|36513.4|36493.4|36458.5|36438.5|36518.5|36498.5|36458.4|36438.4|16
1669362000000|2022-11-25 07:40:00|36461|36441|36533.5|36513.5|36536|36516|36461|36441|42
1669362300000|2022-11-25 07:45:00|36536|36516|36528.4|36508.4|36541|36521|36505.8|36485.8|73
1669362600000|2022-11-25 07:50:00|36533.3|36513.3|36523.4|36503.4|36535.8|36515.8|36508.3|36488.3|42
1669362900000|2022-11-25 07:55:00|36523.5|36503.5|36480.8|36460.8|36531|36511|36480.7|36460.7|26
1669363200000|2022-11-25 08:00:00|36475.8|36455.8|36418.5|36398.5|36495.9|36475.9|36413.5|36393.5|125
1669363500000|2022-11-25 08:05:00|36428.5|36408.5|36463.4|36443.4|36463.5|36443.5|36408.4|36388.4|76
1669363800000|2022-11-25 08:10:00|36461|36441|36525.9|36505.9|36525.9|36505.9|36458.4|36438.4|38
1669364100000|2022-11-25 08:15:00|36526|36506|36501|36481|36533.5|36513.5|36496|36476|34
1669364400000|2022-11-25 08:20:00|36503.4|36483.4|36558.4|36538.4|36563.5|36543.5|36498.4|36478.4|50
1669364700000|2022-11-25 08:25:00|36558.5|36538.5|36543.4|36523.4|36575.9|36555.9|36538.4|36518.4|47
1669365000000|2022-11-25 08:30:00|36541|36521|36563.5|36543.5|36563.5|36543.5|36525.9|36505.9|43
1669365300000|2022-11-25 08:35:00|36563.4|36543.4|36553.4|36533.4|36573.6|36553.6|36540.9|36520.9|127
1669365600000|2022-11-25 08:40:00|36551|36531|36526|36506|36553.4|36533.4|36525.8|36505.8|32
1669365900000|2022-11-25 08:45:00|36523.6|36503.6|36523.5|36503.5|36536.1|36516.1|36513.5|36493.5|71
1669366200000|2022-11-25 08:50:00|36523.4|36503.4|36553.5|36533.5|36553.6|36533.6|36523.4|36503.4|57
1669366500000|2022-11-25 08:55:00|36555.9|36535.9|36636|36616|36640.8|36620.8|36555.9|36535.9|138
1669366800000|2022-11-25 09:00:00|36638.3|36618.3|36716.1|36696.1|36716.1|36696.1|36635.8|36615.8|114
1669367100000|2022-11-25 09:05:00|36718.5|36698.5|36731.1|36711.1|36735.9|36715.9|36713.4|36693.4|96
1669367400000|2022-11-25 09:10:00|36731|36711|36673.4|36653.4|36733.6|36713.6|36648.6|36628.6|98
1669367700000|2022-11-25 09:15:00|36673.5|36653.5|36718.6|36698.6|36718.6|36698.6|36666|36646|59
1669368000000|2022-11-25 09:20:00|36723.4|36703.4|36758.9|36738.9|36793.5|36773.5|36711.1|36691.1|187
1669368300000|2022-11-25 09:25:00|36761.3|36741.3|36733.7|36713.7|36783.9|36763.9|36721.2|36701.2|133
1669368600000|2022-11-25 09:30:00|36733.8|36713.8|36788.7|36768.7|36788.8|36768.8|36733.7|36713.7|50
1669368900000|2022-11-25 09:35:00|36788.8|36768.8|36753.6|36733.6|36821.4|36801.4|36736.1|36716.1|182
1669369200000|2022-11-25 09:40:00|36751.1|36731.1|36756.2|36736.2|36861.3|36841.3|36726|36706|383
1669369500000|2022-11-25 09:45:00|36758.6|36738.6|36733.7|36713.7|36758.6|36738.6|36723.6|36703.6|43
1669369800000|2022-11-25 09:50:00|36731.2|36711.2|36668.7|36648.7|36731.2|36711.2|36663.7|36643.7|149
1669370100000|2022-11-25 09:55:00|36671.2|36651.2|36693.6|36673.6|36693.7|36673.7|36666.2|36646.2|36
1669370400000|2022-11-25 10:00:00|36696|36676|36631|36611|36696.2|36676.2|36611|36591|78
1669370700000|2022-11-25 10:05:00|36633.5|36613.5|36690.9|36670.9|36718.6|36698.6|36633.5|36613.5|112
1669371000000|2022-11-25 10:10:00|36695.9|36675.9|36723.5|36703.5|36726.1|36706.1|36688.4|36668.4|34
1669371300000|2022-11-25 10:15:00|36721|36701|36778.6|36758.6|36783.6|36763.6|36713.6|36693.6|40
1669371600000|2022-11-25 10:20:00|36778.5|36758.5|36831|36811|36831.1|36811.1|36771|36751|79
1669371900000|2022-11-25 10:25:00|36833.5|36813.5|36903.7|36883.7|36933.8|36913.8|36823.6|36803.6|250
1669372200000|2022-11-25 10:30:00|36901.3|36881.3|36881.3|36861.3|36903.7|36883.7|36868.7|36848.7|119
1669372500000|2022-11-25 10:35:00|36878.9|36858.9|36866.2|36846.2|36896.3|36876.3|36866.2|36846.2|99
1669372800000|2022-11-25 10:40:00|36863.7|36843.7|36861.1|36841.1|36868.6|36848.6|36848.7|36828.7|50
1669373100000|2022-11-25 10:45:00|36856.2|36836.2|36898.7|36878.7|36928.7|36908.7|36856.2|36836.2|58
1669373400000|2022-11-25 10:50:00|36901.2|36881.2|36863.7|36843.7|36901.2|36881.2|36856.2|36836.2|49
1669373700000|2022-11-25 10:55:00|36868.7|36848.7|36896.1|36876.1|36896.2|36876.2|36861.2|36841.2|240
1669374000000|2022-11-25 11:00:00|36896.2|36876.2|36876.4|36856.4|36901.2|36881.2|36873.9|36853.9|140
1669374300000|2022-11-25 11:05:00|36874|36854|36826.3|36806.3|36876.4|36856.4|36821.3|36801.3|215
1669374600000|2022-11-25 11:10:00|36828.7|36808.7|36856.4|36836.4|36861.3|36841.3|36818.9|36798.9|67
1669374900000|2022-11-25 11:15:00|36856.3|36836.3|36818.8|36798.8|36871.3|36851.3|36816.3|36796.3|92
1669375200000|2022-11-25 11:20:00|36813.8|36793.8|36818.9|36798.9|36823.7|36803.7|36808.8|36788.8|19
1669375500000|2022-11-25 11:25:00|36821.5|36801.5|36813.8|36793.8|36838.8|36818.8|36798.9|36778.9|35
1669375800000|2022-11-25 11:30:00|36813.9|36793.9|36821.3|36801.3|36833.7|36813.7|36813.9|36793.9|26
1669376100000|2022-11-25 11:35:00|36823.8|36803.8|36826.3|36806.3|36828.8|36808.8|36823.7|36803.7|34
1669376400000|2022-11-25 11:40:00|36823.8|36803.8|36826.3|36806.3|36848.8|36828.8|36823.8|36803.8|44
1669376700000|2022-11-25 11:45:00|36823.9|36803.9|36833.8|36813.8|36841.3|36821.3|36821.3|36801.3|23
1669377000000|2022-11-25 11:50:00|36831.3|36811.3|36828.8|36808.8|36836.3|36816.3|36821.4|36801.4|11
1669377300000|2022-11-25 11:55:00|36826.3|36806.3|36823.8|36803.8|36833.8|36813.8|36821.3|36801.3|26
1669377600000|2022-11-25 12:00:00|36826.3|36806.3|36766.3|36746.3|36836.3|36816.3|36764|36744|69
1669377900000|2022-11-25 12:05:00|36761.4|36741.4|36756.5|36736.5|36769.1|36749.1|36738.8|36718.8|66
1669378200000|2022-11-25 12:10:00|36754|36734|36771.5|36751.5|36774.1|36754.1|36741.5|36721.5|88
1669378500000|2022-11-25 12:15:00|36774|36754|36761.6|36741.6|36774|36754|36751.5|36731.5|27
1669378800000|2022-11-25 12:20:00|36764|36744|36779.2|36759.2|36786.8|36766.8|36761.7|36741.7|71
1669379100000|2022-11-25 12:25:00|36776.8|36756.8|36766.5|36746.5|36794.3|36774.3|36764|36744|87
1669379400000|2022-11-25 12:30:00|36764|36744|36746.6|36726.6|36774.1|36754.1|36736.5|36716.5|74
1669379700000|2022-11-25 12:35:00|36744.1|36724.1|36741.5|36721.5|36746.6|36726.6|36736.5|36716.5|65
1669380000000|2022-11-25 12:40:00|36739.1|36719.1|36729.1|36709.1|36741.7|36721.7|36721.6|36701.6|88
1669380300000|2022-11-25 12:45:00|36731.5|36711.5|36696.6|36676.6|36734.1|36714.1|36684.2|36664.2|209
1669380600000|2022-11-25 12:50:00|36696.5|36676.5|36686.8|36666.8|36701.7|36681.7|36674.4|36654.4|286
1669380900000|2022-11-25 12:55:00|36689.3|36669.3|36651.6|36631.6|36689.3|36669.3|36634.2|36614.2|319
1669381200000|2022-11-25 13:00:00|36654.1|36634.1|36721.8|36701.8|36749.5|36729.5|36654.1|36634.1|424
1669381500000|2022-11-25 13:05:00|36721.9|36701.9|36699.5|36679.5|36751.9|36731.9|36689.3|36669.3|236
1669381800000|2022-11-25 13:10:00|36702|36682|36641.7|36621.7|36717.2|36697.2|36641.7|36621.7|273
1669382100000|2022-11-25 13:15:00|36644.2|36624.2|36571.8|36551.8|36654.2|36634.2|36569.2|36549.2|226
1669382400000|2022-11-25 13:20:00|36574.2|36554.2|36491.8|36471.8|36584.3|36564.3|36491.7|36471.7|265
1669382700000|2022-11-25 13:25:00|36494.2|36474.2|36414.1|36394.1|36506.6|36486.6|36396.7|36376.7|304
1669383000000|2022-11-25 13:30:00|36416.6|36396.6|36484.2|36464.2|36489.2|36469.2|36416.6|36396.6|242
1669383300000|2022-11-25 13:35:00|36481.7|36461.7|36491.8|36471.8|36494.3|36474.3|36451.8|36431.8|136
1669383600000|2022-11-25 13:40:00|36491.7|36471.7|36459.1|36439.1|36511.8|36491.8|36456.6|36436.6|163
1669383900000|2022-11-25 13:45:00|36456.6|36436.6|36446.8|36426.8|36464.4|36444.4|36424.1|36404.1|135
1669384200000|2022-11-25 13:50:00|36446.7|36426.7|36424.2|36404.2|36459.3|36439.3|36401.8|36381.8|120
1669384500000|2022-11-25 13:55:00|36421.8|36401.8|36424.1|36404.1|36439.4|36419.4|36421.6|36401.6|79
1669384800000|2022-11-25 14:00:00|36426.6|36406.6|36356.6|36336.6|36429.2|36409.2|36354.1|36334.1|174
1669385100000|2022-11-25 14:05:00|36351.7|36331.7|36241.6|36221.6|36366.6|36346.6|36201.7|36181.7|468
1669385400000|2022-11-25 14:10:00|36239.2|36219.2|36254.2|36234.2|36254.2|36234.2|36189.1|36169.1|280
1669385700000|2022-11-25 14:15:00|36251.8|36231.8|36234.1|36214.1|36264.3|36244.3|36214.1|36194.1|177
1669386000000|2022-11-25 14:20:00|36231.6|36211.6|36216.6|36196.6|36234.1|36214.1|36186.6|36166.6|182
1669386300000|2022-11-25 14:25:00|36214.1|36194.1|36274.1|36254.1|36299.1|36279.1|36201.6|36181.6|150
1669386600000|2022-11-25 14:30:00|36271.6|36251.6|36244.2|36224.2|36286.7|36266.7|36241.5|36221.5|219
1669386900000|2022-11-25 14:35:00|36246.6|36226.6|36324.1|36304.1|36331.7|36311.7|36246.6|36226.6|222
1669387200000|2022-11-25 14:40:00|36321.7|36301.7|36326.7|36306.7|36329.2|36309.2|36299.1|36279.1|202
1669387500000|2022-11-25 14:45:00|36326.8|36306.8|36311.6|36291.6|36336.7|36316.7|36306.7|36286.7|295
1669387800000|2022-11-25 14:50:00|36311.7|36291.7|36369.1|36349.1|36384.2|36364.2|36311.7|36291.7|191
1669388100000|2022-11-25 14:55:00|36369|36349|36356.7|36336.7|36376.7|36356.7|36344.2|36324.2|252
1669388400000|2022-11-25 15:00:00|36359.1|36339.1|36293.8|36273.8|36364|36344|36291.3|36271.3|387
1669388700000|2022-11-25 15:05:00|36296.3|36276.3|36286.3|36266.3|36308.8|36288.8|36266.4|36246.4|121
1669389000000|2022-11-25 15:10:00|36286.4|36266.4|36248.8|36228.8|36293.8|36273.8|36243.8|36223.8|242
1669389300000|2022-11-25 15:15:00|36248.7|36228.7|36266.3|36246.3|36278.9|36258.9|36241.2|36221.2|350
1669389600000|2022-11-25 15:20:00|36263.9|36243.9|36286.2|36266.2|36291.4|36271.4|36261.3|36241.3|144
1669389900000|2022-11-25 15:25:00|36286.1|36266.1|36316.1|36296.1|36318.6|36298.6|36271.3|36251.3|158
1669390200000|2022-11-25 15:30:00|36313.7|36293.7|36331.2|36311.2|36333.8|36313.8|36311.2|36291.2|259
1669390500000|2022-11-25 15:35:00|36328.6|36308.6|36268.8|36248.8|36328.6|36308.6|36266.2|36246.2|295
1669390800000|2022-11-25 15:40:00|36271.3|36251.3|36276.2|36256.2|36288.8|36268.8|36246.3|36226.3|129
1669391100000|2022-11-25 15:45:00|36276.3|36256.3|36313.8|36293.8|36313.8|36293.8|36273.8|36253.8|225
1669391400000|2022-11-25 15:50:00|36311.3|36291.3|36326.2|36306.2|36338.8|36318.8|36311.2|36291.2|84
1669391700000|2022-11-25 15:55:00|36323.7|36303.7|36284.2|36264.2|36326.2|36306.2|36284.2|36264.2|192
1669392000000|2022-11-25 16:00:00|36286.7|36266.7|36279|36259|36286.7|36266.7|36246.5|36226.5|135
1669392300000|2022-11-25 16:05:00|36276.6|36256.6|36276.6|36256.6|36296.6|36276.6|36269|36249|66
1669392600000|2022-11-25 16:10:00|36279|36259|36241.5|36221.5|36291.5|36271.5|36239|36219|80
1669392900000|2022-11-25 16:15:00|36241.6|36221.6|36253.9|36233.9|36271.5|36251.5|36238.9|36218.9|111
1669393200000|2022-11-25 16:20:00|36251.4|36231.4|36273.9|36253.9|36294|36274|36251.4|36231.4|90
1669393500000|2022-11-25 16:25:00|36271.4|36251.4|36244|36224|36271.5|36251.5|36239|36219|73
1669393800000|2022-11-25 16:30:00|36246.5|36226.5|36274|36254|36274|36254|36234|36214|91
1669394100000|2022-11-25 16:35:00|36276.4|36256.4|36278.9|36258.9|36284|36264|36271.3|36251.3|55
1669394400000|2022-11-25 16:40:00|36276.4|36256.4|36283.9|36263.9|36283.9|36263.9|36263.9|36243.9|88
1669394700000|2022-11-25 16:45:00|36284|36264|36296.4|36276.4|36316.5|36296.5|36276.5|36256.5|168
1669395000000|2022-11-25 16:50:00|36298.9|36278.9|36291.3|36271.3|36316.3|36296.3|36291.3|36271.3|177
1669395300000|2022-11-25 16:55:00|36291.4|36271.4|36264.5|36244.5|36322|36302|36264.5|36244.5|1053
1669395600000|2022-11-25 17:00:00|36264.6|36244.6|36216.8|36196.8|36267|36247|36216.8|36196.8|232
1669395900000|2022-11-25 17:05:00|36219.3|36199.3|36279.3|36259.3|36289.3|36269.3|36216.8|36196.8|49
1669396200000|2022-11-25 17:10:00|36286.7|36266.7|36331.6|36311.6|36346.6|36326.6|36286.7|36266.7|73
1669396500000|2022-11-25 17:15:00|36334.1|36314.1|36284.1|36264.1|36334.2|36314.2|36284.1|36264.1|90
1669396800000|2022-11-25 17:20:00|36284.2|36264.2|36259.1|36239.1|36286.6|36266.6|36259.1|36239.1|49
1669397100000|2022-11-25 17:25:00|36259.2|36239.2|36269.2|36249.2|36279.1|36259.1|36259.2|36239.2|85
1669397400000|2022-11-25 17:30:00|36269.1|36249.1|36234|36214|36271.6|36251.6|36231.4|36211.4|93
1669397700000|2022-11-25 17:35:00|36236.5|36216.5|36238.9|36218.9|36243.9|36223.9|36228.9|36208.9|85
1669398000000|2022-11-25 17:40:00|36241.4|36221.4|36243.8|36223.8|36248.9|36228.9|36231.4|36211.4|73
1669398300000|2022-11-25 17:45:00|36246.3|36226.3|36248.9|36228.9|36261.3|36241.3|36241.3|36221.3|80
1669398600000|2022-11-25 17:50:00|36249|36229|36248.9|36228.9|36254|36234|36236.5|36216.5|57
1669398900000|2022-11-25 17:55:00|36246.5|36226.5|36206.5|36186.5|36246.5|36226.5|36196.6|36176.6|128
1669399200000|2022-11-25 18:00:00|36209|36189|36206.6|36186.6|36214|36194|36204.1|36184.1|149
1669399500000|2022-11-25 18:05:00|36209|36189|36171.6|36151.6|36214|36194|36169.1|36149.1|32
1669399800000|2022-11-25 18:10:00|36174.1|36154.1|36169.2|36149.2|36186.5|36166.5|36169|36149|98
1669400100000|2022-11-25 18:15:00|36169.1|36149.1|36199.2|36179.2|36199.3|36179.3|36169.1|36149.1|42
1669400400000|2022-11-25 18:20:00|36199.1|36179.1|36189.4|36169.4|36199.3|36179.3|36189.4|36169.4|21
1669400700000|2022-11-25 18:25:00|36191.8|36171.8|36176.8|36156.8|36194.3|36174.3|36174.4|36154.4|63
1669401000000|2022-11-25 18:30:00|36176.7|36156.7|36191.8|36171.8|36191.8|36171.8|36176.7|36156.7|34
1669401300000|2022-11-25 18:35:00|36179.6|36159.6|36189.3|36169.3|36191.8|36171.8|36176.8|36156.8|10
1669401600000|2022-11-25 18:40:00|36194.2|36174.2|36229.2|36209.2|36229.2|36209.2|36194.2|36174.2|16
1669590000000|2022-11-27 23:00:00|36035|36015|35977.5|35957.5|36035|36015|35957.5|35937.5|180
1669590300000|2022-11-27 23:05:00|35972.5|35952.5|35952.5|35932.5|35980|35960|35947.5|35927.5|84
1669590600000|2022-11-27 23:10:00|35950|35930|35952.5|35932.5|35957.5|35937.5|35930|35910|51
1669590900000|2022-11-27 23:15:00|35955|35935|35955|35935|35997.5|35977.5|35955|35935|48
1669591200000|2022-11-27 23:20:00|35957.5|35937.5|35952.5|35932.5|35972.5|35952.5|35952.5|35932.5|19
1669591500000|2022-11-27 23:25:00|35942.5|35922.5|35840|35820|35945|35925|35840|35820|59
1669591800000|2022-11-27 23:30:00|35817.5|35797.5|35830|35810|35835|35815|35807.5|35787.5|130
1669592100000|2022-11-27 23:35:00|35827.5|35807.5|35832.5|35812.5|35832.5|35812.5|35817.5|35797.5|24
1669592400000|2022-11-27 23:40:00|35830|35810|35820|35800|35835|35815|35820|35800|22
1669592700000|2022-11-27 23:45:00|35822.5|35802.5|35842.5|35822.5|35845|35825|35820|35800|27
1669593000000|2022-11-27 23:50:00|35845|35825|35810|35790|35845|35825|35810|35790|30
1669593300000|2022-11-27 23:55:00|35807.5|35787.5|35770|35750|35807.5|35787.5|35747.5|35727.5|81
1669593600000|2022-11-28 00:00:00|35707.5|35687.5|35755|35735|35780|35760|35707.5|35687.5|56
1669593900000|2022-11-28 00:05:00|35757.5|35737.5|35757.5|35737.5|35817.5|35797.5|35747.5|35727.5|80
1669594200000|2022-11-28 00:10:00|35760|35740|35790|35770|35792.5|35772.5|35727.5|35707.5|58
1669594500000|2022-11-28 00:15:00|35792.5|35772.5|35812.5|35792.5|35827.5|35807.5|35792.5|35772.5|26
1669594800000|2022-11-28 00:20:00|35810|35790|35830|35810|35832.5|35812.5|35802.5|35782.5|17
1669595100000|2022-11-28 00:25:00|35827.5|35807.5|35810|35790|35827.5|35807.5|35810|35790|10
1669595400000|2022-11-28 00:30:00|35812.5|35792.5|35820|35800|35832.5|35812.5|35812.5|35792.5|38
1669595700000|2022-11-28 00:35:00|35822.5|35802.5|35820|35800|35832.5|35812.5|35815|35795|32
1669596000000|2022-11-28 00:40:00|35822.5|35802.5|35855|35835|35855|35835|35817.5|35797.5|85
1669596300000|2022-11-28 00:45:00|35850|35830|35847.5|35827.5|35857.5|35837.5|35830|35810|109
1669596600000|2022-11-28 00:50:00|35850|35830|35820|35800|35852.5|35832.5|35800|35780|58
1669596900000|2022-11-28 00:55:00|35822.5|35802.5|35850|35830|35852.5|35832.5|35815|35795|117
1669597200000|2022-11-28 01:00:00|35882.5|35862.5|35777.5|35757.5|35912.5|35892.5|35730|35710|616
1669597500000|2022-11-28 01:05:00|35775|35755|35670|35650|35777.5|35757.5|35665|35645|290
1669597800000|2022-11-28 01:10:00|35667.5|35647.5|35715|35695|35725|35705|35650|35630|189
1669598100000|2022-11-28 01:15:00|35710|35690|35662.5|35642.5|35760|35740|35657.5|35637.5|282
1669598400000|2022-11-28 01:20:00|35660|35640|35667.5|35647.5|35680|35660|35627.5|35607.5|230
1669598700000|2022-11-28 01:25:00|35665|35645|35645|35625|35670|35650|35637.5|35617.5|78
1669599000000|2022-11-28 01:30:00|35642.5|35622.5|35615|35595|35647.5|35627.5|35590|35570|226
1669599300000|2022-11-28 01:35:00|35612.5|35592.5|35585|35565|35617.5|35597.5|35560|35540|135
1669599600000|2022-11-28 01:40:00|35582.5|35562.5|35535|35515|35585|35565|35515|35495|245
1669599900000|2022-11-28 01:45:00|35532.5|35512.5|35497.5|35477.5|35535|35515|35485|35465|215
1669600200000|2022-11-28 01:50:00|35500|35480|35557.5|35537.5|35557.5|35537.5|35497.5|35477.5|119
1669600500000|2022-11-28 01:55:00|35560|35540|35540|35520|35600|35580|35530|35510|113
1669600800000|2022-11-28 02:00:00|35542.5|35522.5|35510|35490|35557.5|35537.5|35505|35485|186
1669601100000|2022-11-28 02:05:00|35512.5|35492.5|35512.5|35492.5|35555|35535|35490|35470|209
1669601400000|2022-11-28 02:10:00|35515|35495|35590|35570|35607.5|35587.5|35512.5|35492.5|105
1669601700000|2022-11-28 02:15:00|35585|35565|35577.5|35557.5|35607.5|35587.5|35575|35555|62
1669602000000|2022-11-28 02:20:00|35575|35555|35585|35565|35592.5|35572.5|35560|35540|79
1669602300000|2022-11-28 02:25:00|35587.5|35567.5|35585|35565|35597.5|35577.5|35577.5|35557.5|77
1669602600000|2022-11-28 02:30:00|35587.5|35567.5|35690|35670|35690|35670|35587.5|35567.5|224
1669602900000|2022-11-28 02:35:00|35692.5|35672.5|35692.5|35672.5|35700|35680|35675|35655|141
1669603200000|2022-11-28 02:40:00|35690|35670|35725|35705|35730|35710|35687.5|35667.5|149
1669603500000|2022-11-28 02:45:00|35727.5|35707.5|35715|35695|35735|35715|35692.5|35672.5|128
1669603800000|2022-11-28 02:50:00|35720|35700|35732.5|35712.5|35757.5|35737.5|35710|35690|64
1669604100000|2022-11-28 02:55:00|35735|35715|35780|35760|35802.5|35782.5|35735|35715|137
1669604400000|2022-11-28 03:00:00|35777.5|35757.5|35772.5|35752.5|35780|35760|35757.5|35737.5|64
1669604700000|2022-11-28 03:05:00|35770|35750|35697.5|35677.5|35772.5|35752.5|35697.5|35677.5|66
1669605000000|2022-11-28 03:10:00|35695|35675|35702.5|35682.5|35712.5|35692.5|35677.5|35657.5|93
1669605300000|2022-11-28 03:15:00|35705|35685|35715|35695|35717.5|35697.5|35685|35665|71
1669605600000|2022-11-28 03:20:00|35712.5|35692.5|35690|35670|35715|35695|35665|35645|52
1669605900000|2022-11-28 03:25:00|35687.5|35667.5|35705|35685|35705|35685|35670|35650|67
1669606200000|2022-11-28 03:30:00|35702.5|35682.5|35727.5|35707.5|35730|35710|35700|35680|61
1669606500000|2022-11-28 03:35:00|35725|35705|35695|35675|35727.5|35707.5|35692.5|35672.5|28
1669606800000|2022-11-28 03:40:00|35697.5|35677.5|35717.5|35697.5|35722.5|35702.5|35692.5|35672.5|35
1669607100000|2022-11-28 03:45:00|35715|35695|35705|35685|35715|35695|35692.5|35672.5|26
1669607400000|2022-11-28 03:50:00|35702.5|35682.5|35705|35685|35712.5|35692.5|35692.5|35672.5|22
1669607700000|2022-11-28 03:55:00|35707.5|35687.5|35685|35665|35710|35690|35677.5|35657.5|40
1669608000000|2022-11-28 04:00:00|35682.5|35662.5|35680|35660|35700|35680|35672.5|35652.5|40
1669608300000|2022-11-28 04:05:00|35677.5|35657.5|35657.5|35637.5|35685|35665|35655|35635|30
1669608600000|2022-11-28 04:10:00|35655|35635|35647.5|35627.5|35660|35640|35630|35610|28
1669608900000|2022-11-28 04:15:00|35650|35630|35670|35650|35670|35650|35650|35630|12
1669609200000|2022-11-28 04:20:00|35675|35655|35690|35670|35692.5|35672.5|35670|35650|14
1669609500000|2022-11-28 04:25:00|35687.5|35667.5|35677.5|35657.5|35692.5|35672.5|35677.5|35657.5|14
1669609800000|2022-11-28 04:30:00|35675|35655|35667.5|35647.5|35682.5|35662.5|35660|35640|25
1669610100000|2022-11-28 04:35:00|35665|35645|35672.5|35652.5|35672.5|35652.5|35665|35645|9
1669610400000|2022-11-28 04:40:00|35675|35655|35665|35645|35680|35660|35665|35645|11
1669610700000|2022-11-28 04:45:00|35667.5|35647.5|35667.5|35647.5|35670|35650|35652.5|35632.5|15
1669611000000|2022-11-28 04:50:00|35670|35650|35670|35650|35672.5|35652.5|35665|35645|6
1669611300000|2022-11-28 04:55:00|35672.5|35652.5|35680|35660|35682.5|35662.5|35667.5|35647.5|21
1669611600000|2022-11-28 05:00:00|35677.5|35657.5|35652.5|35632.5|35685|35665|35652.5|35632.5|41
1669611900000|2022-11-28 05:05:00|35650|35630|35652.5|35632.5|35655|35635|35625|35605|29
1669612200000|2022-11-28 05:10:00|35657.5|35637.5|35662.5|35642.5|35690|35670|35657.5|35637.5|41
1669612500000|2022-11-28 05:15:00|35660|35640|35635|35615|35662.5|35642.5|35630|35610|23
1669612800000|2022-11-28 05:20:00|35640|35620|35640|35620|35657.5|35637.5|35635|35615|5
1669613100000|2022-11-28 05:25:00|35637.5|35617.5|35585|35565|35637.5|35617.5|35582.5|35562.5|82
1669613400000|2022-11-28 05:30:00|35580|35560|35610|35590|35630|35610|35577.5|35557.5|198
1669613700000|2022-11-28 05:35:00|35612.5|35592.5|35587.5|35567.5|35612.5|35592.5|35585|35565|89
1669614000000|2022-11-28 05:40:00|35590|35570|35560|35540|35600|35580|35555|35535|80
1669614300000|2022-11-28 05:45:00|35557.5|35537.5|35530|35510|35565|35545|35530|35510|64
1669614600000|2022-11-28 05:50:00|35532.5|35512.5|35522.5|35502.5|35535|35515|35510|35490|93
1669614900000|2022-11-28 05:55:00|35520|35500|35540|35520|35542.5|35522.5|35510|35490|35
1669615200000|2022-11-28 06:00:00|35537.5|35517.5|35555|35535|35572.5|35552.5|35515|35495|83
1669615500000|2022-11-28 06:05:00|35557.5|35537.5|35560|35540|35577.5|35557.5|35545|35525|64
1669615800000|2022-11-28 06:10:00|35562.5|35542.5|35585|35565|35585|35565|35542.5|35522.5|43
1669616100000|2022-11-28 06:15:00|35587.5|35567.5|35602.5|35582.5|35607.5|35587.5|35572.5|35552.5|30
1669616400000|2022-11-28 06:20:00|35605|35585|35632.5|35612.5|35640|35620|35585|35565|69
1669616700000|2022-11-28 06:25:00|35630|35610|35605|35585|35637.5|35617.5|35590|35570|109
1669617000000|2022-11-28 06:30:00|35607.5|35587.5|35645|35625|35650|35630|35607.5|35587.5|121
1669617300000|2022-11-28 06:35:00|35647.5|35627.5|35652.5|35632.5|35660|35640|35642.5|35622.5|112
1669617600000|2022-11-28 06:40:00|35655|35635|35667.5|35647.5|35670|35650|35642.5|35622.5|55
1669617900000|2022-11-28 06:45:00|35665|35645|35717.5|35697.5|35717.5|35697.5|35650|35630|79
1669618200000|2022-11-28 06:50:00|35722.5|35702.5|35725|35705|35742.5|35722.5|35707.5|35687.5|125
1669618500000|2022-11-28 06:55:00|35727.5|35707.5|35677.5|35657.5|35747.5|35727.5|35677.5|35657.5|76
1669618800000|2022-11-28 07:00:00|35675|35655|35672.5|35652.5|35705|35685|35665|35645|62
1669619100000|2022-11-28 07:05:00|35675|35655|35677.5|35657.5|35715|35695|35672.5|35652.5|67
1669619400000|2022-11-28 07:10:00|35675|35655|35757.5|35737.5|35767.5|35747.5|35675|35655|64
1669619700000|2022-11-28 07:15:00|35755|35735|35725|35705|35765|35745|35725|35705|53
1669620000000|2022-11-28 07:20:00|35727.5|35707.5|35725|35705|35780|35760|35720|35700|96
1669620300000|2022-11-28 07:25:00|35730|35710|35715|35695|35747.5|35727.5|35707.5|35687.5|46
1669620600000|2022-11-28 07:30:00|35712.5|35692.5|35725|35705|35747.5|35727.5|35707.5|35687.5|74
1669620900000|2022-11-28 07:35:00|35727.5|35707.5|35742.5|35722.5|35767.5|35747.5|35725|35705|84
1669621200000|2022-11-28 07:40:00|35740|35720|35750|35730|35802.5|35782.5|35730|35710|108
1669621500000|2022-11-28 07:45:00|35747.5|35727.5|35780|35760|35780|35760|35720|35700|58
1669621800000|2022-11-28 07:50:00|35782.5|35762.5|35752.5|35732.5|35797.5|35777.5|35750|35730|49
1669622100000|2022-11-28 07:55:00|35755|35735|35707.5|35687.5|35782.5|35762.5|35707.5|35687.5|80
1669622400000|2022-11-28 08:00:00|35700|35680|35717.5|35697.5|35745|35725|35692.5|35672.5|168
1669622700000|2022-11-28 08:05:00|35715|35695|35792.5|35772.5|35795|35775|35682.5|35662.5|118
1669623000000|2022-11-28 08:10:00|35795|35775|35795|35775|35805|35785|35757.5|35737.5|114
1669623300000|2022-11-28 08:15:00|35792.5|35772.5|35877.5|35857.5|35882.5|35862.5|35780|35760|239
1669623600000|2022-11-28 08:20:00|35880|35860|35895|35875|35897.5|35877.5|35875|35855|138
1669623900000|2022-11-28 08:25:00|35892.5|35872.5|35922.5|35902.5|35937.5|35917.5|35892.5|35872.5|214
1669624200000|2022-11-28 08:30:00|35925|35905|35977.5|35957.5|35980|35960|35902.5|35882.5|254
1669624500000|2022-11-28 08:35:00|35980|35960|35957.5|35937.5|35987.5|35967.5|35937.5|35917.5|147
1669624800000|2022-11-28 08:40:00|35960|35940|35985|35965|36005|35985|35955|35935|128
1669625100000|2022-11-28 08:45:00|35987.5|35967.5|35965|35945|35987.5|35967.5|35950|35930|80
1669625400000|2022-11-28 08:50:00|35967.5|35947.5|36032.5|36012.5|36045|36025|35965|35945|187
1669625700000|2022-11-28 08:55:00|36030|36010|36022.5|36002.5|36060|36040|36015|35995|155
1669626000000|2022-11-28 09:00:00|36020|36000|36030|36010|36052.5|36032.5|36005|35985|177
1669626300000|2022-11-28 09:05:00|36032.5|36012.5|36025|36005|36050|36030|36007.5|35987.5|132
1669626600000|2022-11-28 09:10:00|36022.5|36002.5|36075|36055|36080|36060|35992.5|35972.5|133
1669626900000|2022-11-28 09:15:00|36070|36050|36087.5|36067.5|36105|36085|36040|36020|173
1669627200000|2022-11-28 09:20:00|36090|36070|36025|36005|36090|36070|36017.5|35997.5|120
1669627500000|2022-11-28 09:25:00|36027.5|36007.5|36015|35995|36030|36010|35995|35975|119
1669627800000|2022-11-28 09:30:00|36012.5|35992.5|35972.5|35952.5|36025|36005|35972.5|35952.5|89
1669628100000|2022-11-28 09:35:00|35975|35955|36034.9|36014.9|36042.4|36022.4|35960|35940|202
1669628400000|2022-11-28 09:40:00|36032.5|36012.5|36099.9|36079.9|36104.9|36084.9|36032.4|36012.4|141
1669628700000|2022-11-28 09:45:00|36097.5|36077.5|36029.9|36009.9|36099.9|36079.9|36012.4|35992.4|147
1669629000000|2022-11-28 09:50:00|36032.4|36012.4|36022.4|36002.4|36057.4|36037.4|36019.9|35999.9|55
1669629300000|2022-11-28 09:55:00|36020|36000|36025|36005|36034.9|36014.9|36004.9|35984.9|65
1669629600000|2022-11-28 10:00:00|36027.4|36007.4|35992.5|35972.5|36032.5|36012.5|35985|35965|75
1669629900000|2022-11-28 10:05:00|35990|35970|36032.5|36012.5|36032.5|36012.5|35972.4|35952.4|57
1669630200000|2022-11-28 10:10:00|36034.9|36014.9|36045|36025|36052.5|36032.5|36027.4|36007.4|42
1669630500000|2022-11-28 10:15:00|36044.9|36024.9|36082.5|36062.5|36082.5|36062.5|36025|36005|102
1669630800000|2022-11-28 10:20:00|36085|36065|36092.4|36072.4|36114.9|36094.9|36065|36045|135
1669631100000|2022-11-28 10:25:00|36092.5|36072.5|36090|36070|36095|36075|36080|36060|38
1669631400000|2022-11-28 10:30:00|36089.9|36069.9|36085|36065|36095|36075|36077.5|36057.5|72
1669631700000|2022-11-28 10:35:00|36082.5|36062.5|36077.5|36057.5|36092.4|36072.4|36077.5|36057.5|37
1669632000000|2022-11-28 10:40:00|36075|36055|36134.9|36114.9|36142.4|36122.4|36072.4|36052.4|84
1669632300000|2022-11-28 10:45:00|36137.4|36117.4|36134.9|36114.9|36164.9|36144.9|36127.4|36107.4|272
1669632600000|2022-11-28 10:50:00|36137.4|36117.4|36142.4|36122.4|36169.9|36149.9|36132.4|36112.4|102
1669632900000|2022-11-28 10:55:00|36144.9|36124.9|36099.9|36079.9|36144.9|36124.9|36094.9|36074.9|159
1669633200000|2022-11-28 11:00:00|36097.4|36077.4|36152.4|36132.4|36154.9|36134.9|36079.9|36059.9|126
1669633500000|2022-11-28 11:05:00|36149.9|36129.9|36154.9|36134.9|36179.9|36159.9|36142.4|36122.4|130
1669633800000|2022-11-28 11:10:00|36157.4|36137.4|36174.9|36154.9|36179.9|36159.9|36142.4|36122.4|116
1669634100000|2022-11-28 11:15:00|36177.4|36157.4|36149.9|36129.9|36182.4|36162.4|36139.9|36119.9|48
1669634400000|2022-11-28 11:20:00|36152.4|36132.4|36112.4|36092.4|36169.9|36149.9|36104.9|36084.9|95
1669634700000|2022-11-28 11:25:00|36109.9|36089.9|36122.4|36102.4|36144.9|36124.9|36099.9|36079.9|90
1669635000000|2022-11-28 11:30:00|36119.9|36099.9|36139.9|36119.9|36152.4|36132.4|36119.9|36099.9|36
1669635300000|2022-11-28 11:35:00|36137.4|36117.4|36102.4|36082.4|36144.9|36124.9|36092.4|36072.4|73
1669635600000|2022-11-28 11:40:00|36104.9|36084.9|36089.9|36069.9|36112.4|36092.4|36077.4|36057.4|48
1669635900000|2022-11-28 11:45:00|36087.4|36067.4|36087.4|36067.4|36087.4|36067.4|36062.4|36042.4|147
1669636200000|2022-11-28 11:50:00|36089.9|36069.9|36079.9|36059.9|36109.9|36089.9|36072.4|36052.4|57
1669636500000|2022-11-28 11:55:00|36077.4|36057.4|36084.9|36064.9|36109.9|36089.9|36067.4|36047.4|169
1669636800000|2022-11-28 12:00:00|36087.4|36067.4|36084.9|36064.9|36104.9|36084.9|36079.9|36059.9|57
1669637100000|2022-11-28 12:05:00|36087.4|36067.4|36104.9|36084.9|36117.4|36097.4|36082.4|36062.4|64
1669637400000|2022-11-28 12:10:00|36109.9|36089.9|36117.4|36097.4|36117.4|36097.4|36079.9|36059.9|57
1669637700000|2022-11-28 12:15:00|36119.9|36099.9|36134.9|36114.9|36144.9|36124.9|36119.9|36099.9|118
1669638000000|2022-11-28 12:20:00|36137.4|36117.4|36142.4|36122.4|36149.9|36129.9|36124.9|36104.9|100
1669638300000|2022-11-28 12:25:00|36144.9|36124.9|36089.9|36069.9|36144.9|36124.9|36072.4|36052.4|86
1669638600000|2022-11-28 12:30:00|36092.4|36072.4|36122.4|36102.4|36129.9|36109.9|36092.4|36072.4|150
1669638900000|2022-11-28 12:35:00|36124.9|36104.9|36119.9|36099.9|36144.9|36124.9|36107.4|36087.4|183
1669639200000|2022-11-28 12:40:00|36117.4|36097.4|36114.9|36094.9|36129.9|36109.9|36114.9|36094.9|64
1669639500000|2022-11-28 12:45:00|36112.4|36092.4|36089.9|36069.9|36112.4|36092.4|36082.4|36062.4|153
1669639800000|2022-11-28 12:50:00|36092.4|36072.4|36099.9|36079.9|36099.9|36079.9|36087.4|36067.4|214
1669640100000|2022-11-28 12:55:00|36097.4|36077.4|36094.9|36074.9|36129.9|36109.9|36094.9|36074.9|232
1669640400000|2022-11-28 13:00:00|36092.4|36072.4|36047.4|36027.4|36092.4|36072.4|36002.4|35982.4|769
1669640700000|2022-11-28 13:05:00|36049.9|36029.9|36059.9|36039.9|36084.9|36064.9|36047.4|36027.4|275
1669641000000|2022-11-28 13:10:00|36052.4|36032.4|36037.4|36017.4|36112.4|36092.4|36027.4|36007.4|274
1669641300000|2022-11-28 13:15:00|36034.9|36014.9|36002.4|35982.4|36037.4|36017.4|35984.9|35964.9|274
1669641600000|2022-11-28 13:20:00|36004.9|35984.9|36009.9|35989.9|36014.9|35994.9|35969.9|35949.9|214
1669641900000|2022-11-28 13:25:00|36012.4|35992.4|35987.4|35967.4|36039.9|36019.9|35977.4|35957.4|365
1669642200000|2022-11-28 13:30:00|35984.9|35964.9|36029.9|36009.9|36059.9|36039.9|35984.9|35964.9|271
1669642500000|2022-11-28 13:35:00|36032.4|36012.4|36109.9|36089.9|36129.9|36109.9|36029.9|36009.9|348
1669642800000|2022-11-28 13:40:00|36107.4|36087.4|36154.9|36134.9|36169.9|36149.9|36085|36065|398
1669643100000|2022-11-28 13:45:00|36152.4|36132.4|36167.4|36147.4|36207.4|36187.4|36149.9|36129.9|315
1669643400000|2022-11-28 13:50:00|36169.9|36149.9|36162.4|36142.4|36224.9|36204.9|36159.9|36139.9|448
1669643700000|2022-11-28 13:55:00|36159.9|36139.9|36189.9|36169.9|36189.9|36169.9|36159.9|36139.9|264
1669644000000|2022-11-28 14:00:00|36192.4|36172.4|36117.4|36097.4|36194.9|36174.9|36109.9|36089.9|381
1669644300000|2022-11-28 14:05:00|36114.9|36094.9|36117.4|36097.4|36124.9|36104.9|36082.4|36062.4|233
1669644600000|2022-11-28 14:10:00|36114.9|36094.9|36159.9|36139.9|36182.4|36162.4|36112.4|36092.4|251
1669644900000|2022-11-28 14:15:00|36157.4|36137.4|36109.9|36089.9|36157.4|36137.4|36104.9|36084.9|233
1669645200000|2022-11-28 14:20:00|36114.9|36094.9|36092.4|36072.4|36114.9|36094.9|36049.9|36029.9|319
1669645500000|2022-11-28 14:25:00|36089.9|36069.9|36114.9|36094.9|36129.9|36109.9|36079.9|36059.9|178
1669645800000|2022-11-28 14:30:00|36117.4|36097.4|36149.9|36129.9|36159.9|36139.9|36102.4|36082.4|379
1669646100000|2022-11-28 14:35:00|36159.9|36139.9|36114.9|36094.9|36199.9|36179.9|36114.9|36094.9|506
1669646400000|2022-11-28 14:40:00|36119.9|36099.9|36057.4|36037.4|36119.9|36099.9|35979.9|35959.9|896
1669646700000|2022-11-28 14:45:00|36055|36035|36049.9|36029.9|36092.4|36072.4|36017.4|35997.4|626
1669647000000|2022-11-28 14:50:00|36052.4|36032.4|36034.9|36014.9|36062.4|36042.4|36004.9|35984.9|246
1669647300000|2022-11-28 14:55:00|36032.4|36012.4|36077.4|36057.4|36077.4|36057.4|35997.5|35977.5|383
1669647600000|2022-11-28 15:00:00|36074.9|36054.9|36124.9|36104.9|36137.4|36117.4|36047.4|36027.4|345
1669647900000|2022-11-28 15:05:00|36119.9|36099.9|36104.9|36084.9|36134.9|36114.9|36072.4|36052.4|228
1669648200000|2022-11-28 15:10:00|36102.4|36082.4|36139.9|36119.9|36154.9|36134.9|36102.4|36082.4|284
1669648500000|2022-11-28 15:15:00|36142.4|36122.4|36192.4|36172.4|36192.4|36172.4|36132.4|36112.4|460
1669648800000|2022-11-28 15:20:00|36194.9|36174.9|36069.9|36049.9|36209.9|36189.9|36067.5|36047.5|359
1669649100000|2022-11-28 15:25:00|36067.5|36047.5|36077.4|36057.4|36087.4|36067.4|36047.4|36027.4|287
1669649400000|2022-11-28 15:30:00|36075|36055|36057.4|36037.4|36087.4|36067.4|36057.4|36037.4|187
1669649700000|2022-11-28 15:35:00|36055|36035|36037.5|36017.5|36072.5|36052.5|36032.5|36012.5|197
1669650000000|2022-11-28 15:40:00|36039.9|36019.9|36052.5|36032.5|36059.9|36039.9|36027.5|36007.5|337
1669650300000|2022-11-28 15:45:00|36052.4|36032.4|36022.4|36002.4|36052.4|36032.4|36012.5|35992.5|210
1669650600000|2022-11-28 15:50:00|36019.9|35999.9|35962.5|35942.5|36022.5|36002.5|35939.9|35919.9|506
1669650900000|2022-11-28 15:55:00|35960|35940|35955|35935|35980|35960|35937.5|35917.5|272
1669651200000|2022-11-28 16:00:00|35952.5|35932.5|35949.9|35929.9|35992.4|35972.4|35937.4|35917.4|227
1669651500000|2022-11-28 16:05:00|35947.4|35927.4|35939.9|35919.9|35962.4|35942.4|35912.4|35892.4|232
1669651800000|2022-11-28 16:10:00|35937.5|35917.5|35897.4|35877.4|35942.4|35922.4|35889.9|35869.9|373
1669652100000|2022-11-28 16:15:00|35894.9|35874.9|35877.4|35857.4|35902.4|35882.4|35877.4|35857.4|398
1669652400000|2022-11-28 16:20:00|35872.4|35852.4|35879.9|35859.9|35907.4|35887.4|35870|35850|406
1669652700000|2022-11-28 16:25:00|35882.4|35862.4|35924.9|35904.9|35949.9|35929.9|35882.4|35862.4|214
1669653000000|2022-11-28 16:30:00|35927.4|35907.4|35927.4|35907.4|35949.9|35929.9|35919.9|35899.9|171
1669653300000|2022-11-28 16:35:00|35924.9|35904.9|35954.9|35934.9|35962.4|35942.4|35919.9|35899.9|259
1669653600000|2022-11-28 16:40:00|35952.4|35932.4|35984.9|35964.9|36039.9|36019.9|35942.4|35922.4|333
1669653900000|2022-11-28 16:45:00|35987.4|35967.4|36109.9|36089.9|36127.4|36107.4|35987.4|35967.4|448
1669654200000|2022-11-28 16:50:00|36107.4|36087.4|36062.5|36042.5|36107.4|36087.4|36057.4|36037.4|149
1669654500000|2022-11-28 16:55:00|36062.4|36042.4|36057.4|36037.4|36074.9|36054.9|36042.4|36022.4|338
1669654800000|2022-11-28 17:00:00|36054.9|36034.9|36084.9|36064.9|36149.9|36129.9|35979.9|35959.9|593
1669655100000|2022-11-28 17:05:00|36082.4|36062.4|36037.4|36017.4|36212.4|36192.4|36034.9|36014.9|543
1669655400000|2022-11-28 17:10:00|36034.9|36014.9|36024.9|36004.9|36037.4|36017.4|36004.9|35984.9|349
1669655700000|2022-11-28 17:15:00|36027.4|36007.4|36127.4|36107.4|36127.4|36107.4|36022.4|36002.4|211
1669656000000|2022-11-28 17:20:00|36124.9|36104.9|36097.4|36077.4|36137.4|36117.4|36097.4|36077.4|379
1669656300000|2022-11-28 17:25:00|36102.4|36082.4|36097.3|36077.3|36132.3|36112.3|36094.8|36074.8|370
1669656600000|2022-11-28 17:30:00|36094.9|36074.9|36172.3|36152.3|36194.7|36174.7|36092.4|36072.4|646
1669656900000|2022-11-28 17:35:00|36177.3|36157.3|36204.8|36184.8|36244.7|36224.7|36167.3|36147.3|541
1669657200000|2022-11-28 17:40:00|36202.3|36182.3|36247.2|36227.2|36264.7|36244.7|36202.3|36182.3|742
1669657500000|2022-11-28 17:45:00|36249.7|36229.7|36249.7|36229.7|36262.2|36242.2|36234.7|36214.7|552
1669657800000|2022-11-28 17:50:00|36252.2|36232.2|36249.7|36229.7|36267.2|36247.2|36232.2|36212.2|643
1669658100000|2022-11-28 17:55:00|36247.2|36227.2|36169.7|36149.7|36257.2|36237.2|36154.8|36134.8|967
1669658400000|2022-11-28 18:00:00|36172.2|36152.2|36162.3|36142.3|36177.2|36157.2|36137.3|36117.3|553
1669658700000|2022-11-28 18:05:00|36159.8|36139.8|36164.8|36144.8|36169.8|36149.8|36157.3|36137.3|53
1669659000000|2022-11-28 18:10:00|36162.3|36142.3|36164.8|36144.8|36167.3|36147.3|36152.3|36132.3|78
1669659300000|2022-11-28 18:15:00|36162.3|36142.3|36169.8|36149.8|36174.8|36154.8|36147.3|36127.3|84
1669659600000|2022-11-28 18:20:00|36172.3|36152.3|36169.8|36149.8|36172.3|36152.3|36154.8|36134.8|272
1669659900000|2022-11-28 18:25:00|36167.3|36147.3|36144.8|36124.8|36172.3|36152.3|36144.8|36124.8|137
1669660200000|2022-11-28 18:30:00|36147.3|36127.3|36122.3|36102.3|36159.8|36139.8|36122.3|36102.3|57
1669660500000|2022-11-28 18:35:00|36119.8|36099.8|36154.7|36134.7|36164.8|36144.8|36119.8|36099.8|47
1669660800000|2022-11-28 18:40:00|36152.3|36132.3|36134.8|36114.8|36164.8|36144.8|36134.8|36114.8|57
1669661100000|2022-11-28 18:45:00|36132.3|36112.3|36147.3|36127.3|36147.3|36127.3|36114.8|36094.8|50
1669661400000|2022-11-28 18:50:00|36144.8|36124.8|36154.8|36134.8|36167.3|36147.3|36142.3|36122.3|202
1669661700000|2022-11-28 18:55:00|36157.3|36137.3|36159.8|36139.8|36164.8|36144.8|36139.8|36119.8|121
1669662000000|2022-11-28 19:00:00|36154.9|36134.9|36119.8|36099.8|36157.3|36137.3|36114.8|36094.8|26
1669662300000|2022-11-28 19:05:00|36117.3|36097.3|36114.8|36094.8|36127.3|36107.3|36112.3|36092.3|53
1669662600000|2022-11-28 19:10:00|36112.3|36092.3|36117.3|36097.3|36122.3|36102.3|36112.3|36092.3|25
1669662900000|2022-11-28 19:15:00|36114.8|36094.8|36114.8|36094.8|36124.8|36104.8|36114.8|36094.8|64
1669663200000|2022-11-28 19:20:00|36117.3|36097.3|36099.8|36079.8|36117.3|36097.3|36089.8|36069.8|64
1669663500000|2022-11-28 19:25:00|36097.3|36077.3|36079.8|36059.8|36107.3|36087.3|36074.8|36054.8|35
1669663800000|2022-11-28 19:30:00|36077.3|36057.3|36082.3|36062.3|36092.3|36072.3|36074.8|36054.8|167
1669664100000|2022-11-28 19:35:00|36079.8|36059.8|36052.3|36032.3|36079.8|36059.8|36052.3|36032.3|42
1669664400000|2022-11-28 19:40:00|36047.3|36027.3|36052.3|36032.3|36052.3|36032.3|36042.3|36022.3|49
1669664700000|2022-11-28 19:45:00|36054.8|36034.8|36024.8|36004.8|36057.3|36037.3|36022.3|36002.3|53
1669665000000|2022-11-28 19:50:00|36027.3|36007.3|36024.8|36004.8|36029.8|36009.8|36022.3|36002.3|63
1669665300000|2022-11-28 19:55:00|36022.3|36002.3|36017.3|35997.3|36029.8|36009.8|36014.8|35994.8|179
1669665600000|2022-11-28 20:00:00|36019.8|35999.8|36017.3|35997.3|36049.8|36029.8|36014.8|35994.8|245
1669665900000|2022-11-28 20:05:00|36012.3|35992.3|36009.8|35989.8|36012.3|35992.3|35984.8|35964.8|162
1669666200000|2022-11-28 20:10:00|36007.3|35987.3|35987.3|35967.3|36007.3|35987.3|35987.3|35967.3|66
1669666500000|2022-11-28 20:15:00|35982.3|35962.3|35959.8|35939.8|35982.3|35962.3|35952.3|35932.3|193
1669666800000|2022-11-28 20:20:00|35962.3|35942.3|35964.8|35944.8|35972.3|35952.3|35957.3|35937.3|22
1669667100000|2022-11-28 20:25:00|35962.3|35942.3|35967.3|35947.3|35967.3|35947.3|35962.3|35942.3|41
1669667400000|2022-11-28 20:30:00|35969.8|35949.8|35967.3|35947.3|35979.8|35959.8|35957.3|35937.3|52
1669667700000|2022-11-28 20:35:00|35964.8|35944.8|35992.3|35972.3|35992.3|35972.3|35962.3|35942.3|20
1669668000000|2022-11-28 20:40:00|35989.8|35969.8|35984.8|35964.8|35992.3|35972.3|35979.8|35959.8|27
1669668300000|2022-11-28 20:45:00|35987.3|35967.3|35959.8|35939.8|35989.8|35969.8|35959.8|35939.8|35
1669668600000|2022-11-28 20:50:00|35962.3|35942.3|35964.8|35944.8|35969.8|35949.8|35957.3|35937.3|60
1669668900000|2022-11-28 20:55:00|35969.8|35949.8|35997.3|35977.3|36007.3|35987.3|35967.3|35947.3|94
1669669200000|2022-11-28 21:00:00|35999.8|35979.8|36007.3|35987.3|36007.3|35987.3|35997.3|35977.3|22
1669669500000|2022-11-28 21:05:00|36004.8|35984.8|36009.8|35989.8|36009.8|35989.8|36004.8|35984.8|24
1669669800000|2022-11-28 21:10:00|36012.3|35992.3|36022.3|36002.3|36022.3|36002.3|36012.3|35992.3|9
1669670100000|2022-11-28 21:15:00|36017.3|35997.3|36012.3|35992.3|36017.3|35997.3|36002.3|35982.3|25
1669670400000|2022-11-28 21:20:00|36017.3|35997.3|36022.3|36002.3|36022.3|36002.3|36017.3|35997.3|8
1669670700000|2022-11-28 21:25:00|36019.8|35999.8|36022.3|36002.3|36022.3|36002.3|36017.3|35997.3|29
1669671000000|2022-11-28 21:30:00|36019.8|35999.8|36017.3|35997.3|36022.3|36002.3|36017.3|35997.3|71
1669671300000|2022-11-28 21:35:00|36019.8|35999.8|36017.3|35997.3|36022.3|36002.3|36017.3|35997.3|13
1669671600000|2022-11-28 21:40:00|36019.8|35999.8|36007.3|35987.3|36022.3|36002.3|36002.3|35982.3|101
1669671900000|2022-11-28 21:45:00|36004.8|35984.8|36007.3|35987.3|36017.3|35997.3|36004.8|35984.8|15
1669672200000|2022-11-28 21:50:00|36004.8|35984.8|36002.3|35982.3|36004.8|35984.8|35997.3|35977.3|12
1669672500000|2022-11-28 21:55:00|36007.3|35987.3|36009.8|35989.8|36017.3|35997.3|36004.8|35984.8|32
1669676400000|2022-11-28 23:00:00|36027.1|36007.1|36017.3|35997.3|36027.1|36007.1|36004.8|35984.8|44
1669676700000|2022-11-28 23:05:00|36014.8|35994.8|36027.3|36007.3|36027.3|36007.3|36014.8|35994.8|14
1669677000000|2022-11-28 23:10:00|36029.7|36009.7|36022.3|36002.3|36034.8|36014.8|36019.8|35999.8|34
1669677300000|2022-11-28 23:15:00|36014.8|35994.8|36002.3|35982.3|36014.8|35994.8|36002.3|35982.3|33
1669677600000|2022-11-28 23:20:00|35999.8|35979.8|36017.3|35997.3|36017.3|35997.3|35994.8|35974.8|38
1669677900000|2022-11-28 23:25:00|36019.7|35999.7|36022.3|36002.3|36022.3|36002.3|36014.8|35994.8|9
1669678200000|2022-11-28 23:30:00|36024.8|36004.8|36017.3|35997.3|36024.8|36004.8|36017.3|35997.3|15
1669678500000|2022-11-28 23:35:00|36019.8|35999.8|36012.3|35992.3|36019.8|35999.8|36009.8|35989.8|22
1669678800000|2022-11-28 23:40:00|36009.8|35989.8|36009.8|35989.8|36012.3|35992.3|36007.3|35987.3|23
1669679100000|2022-11-28 23:45:00|36007.3|35987.3|36009.8|35989.8|36012.3|35992.3|36007.3|35987.3|8
1669679400000|2022-11-28 23:50:00|36012.2|35992.2|36002.3|35982.3|36012.3|35992.3|35997.3|35977.3|8
1669679700000|2022-11-28 23:55:00|36004.8|35984.8|36012.3|35992.3|36012.3|35992.3|36002.3|35982.3|14
1669680000000|2022-11-29 00:00:00|36009.8|35989.8|36009.8|35989.8|36012.3|35992.3|35997.3|35977.3|36
1669680300000|2022-11-29 00:05:00|36009.7|35989.7|36022.3|36002.3|36024.8|36004.8|36007.3|35987.3|12
1669680600000|2022-11-29 00:10:00|36022.2|36002.2|36032.3|36012.3|36034.8|36014.8|36017.3|35997.3|28
1669680900000|2022-11-29 00:15:00|36034.8|36014.8|36049.8|36029.8|36049.8|36029.8|36027.3|36007.3|26
1669681200000|2022-11-29 00:20:00|36052.3|36032.3|36037.3|36017.3|36052.3|36032.3|36034.8|36014.8|22
1669681500000|2022-11-29 00:25:00|36034.8|36014.8|36037.2|36017.2|36042.3|36022.3|36032.3|36012.3|9
1669681800000|2022-11-29 00:30:00|36037.3|36017.3|36029.8|36009.8|36037.3|36017.3|36024.8|36004.8|18
1669682100000|2022-11-29 00:35:00|36029.7|36009.7|36027.3|36007.3|36032.3|36012.3|36024.8|36004.8|3
1669682400000|2022-11-29 00:40:00|36024.8|36004.8|36029.7|36009.7|36032.3|36012.3|36019.8|35999.8|12
1669682700000|2022-11-29 00:45:00|36027.2|36007.2|36022.2|36002.2|36029.7|36009.7|36019.7|35999.7|19
1669683000000|2022-11-29 00:50:00|36024.7|36004.7|36027.2|36007.2|36032.2|36012.2|36019.7|35999.7|24
1669683300000|2022-11-29 00:55:00|36029.7|36009.7|35997.2|35977.2|36032.2|36012.2|35994.7|35974.7|63
1669683600000|2022-11-29 01:00:00|35984.9|35964.9|35999.7|35979.7|36029.7|36009.7|35969.7|35949.7|325
1669683900000|2022-11-29 01:05:00|35997.2|35977.2|36032.2|36012.2|36032.2|36012.2|35989.7|35969.7|106
1669684200000|2022-11-29 01:10:00|36034.7|36014.7|36062.3|36042.3|36069.7|36049.7|36029.8|36009.8|122
1669684500000|2022-11-29 01:15:00|36059.8|36039.8|36069.7|36049.7|36074.7|36054.7|36042.3|36022.3|69
1669684800000|2022-11-29 01:20:00|36074.7|36054.7|36059.7|36039.7|36077.2|36057.2|36044.7|36024.7|57
1669685100000|2022-11-29 01:25:00|36057.2|36037.2|36109.7|36089.7|36137.2|36117.2|36057.2|36037.2|127
1669685400000|2022-11-29 01:30:00|36104.7|36084.7|36149.7|36129.7|36174.7|36154.7|36102.2|36082.2|152
1669685700000|2022-11-29 01:35:00|36147.2|36127.2|36214.7|36194.7|36214.7|36194.7|36147.2|36127.2|144
1669686000000|2022-11-29 01:40:00|36217.2|36197.2|36282.2|36262.2|36299.7|36279.7|36207.2|36187.2|295
1669686300000|2022-11-29 01:45:00|36284.7|36264.7|36242.2|36222.2|36297.2|36277.2|36242.2|36222.2|179
1669686600000|2022-11-29 01:50:00|36244.6|36224.6|36232.2|36212.2|36249.7|36229.7|36197.2|36177.2|105
1669686900000|2022-11-29 01:55:00|36229.7|36209.7|36297.2|36277.2|36304.6|36284.6|36222.2|36202.2|179
1669687200000|2022-11-29 02:00:00|36302.1|36282.1|36262.1|36242.1|36324.6|36304.6|36249.7|36229.7|134
1669687500000|2022-11-29 02:05:00|36264.6|36244.6|36282.2|36262.2|36289.7|36269.7|36257.2|36237.2|90
1669687800000|2022-11-29 02:10:00|36284.6|36264.6|36342.2|36322.2|36344.7|36324.7|36274.7|36254.7|121
1669688100000|2022-11-29 02:15:00|36344.6|36324.6|36384.7|36364.7|36394.7|36374.7|36327.2|36307.2|226
1669688400000|2022-11-29 02:20:00|36384.6|36364.6|36399.7|36379.7|36407.2|36387.2|36382.2|36362.2|197
1669688700000|2022-11-29 02:25:00|36397.2|36377.2|36399.7|36379.7|36419.7|36399.7|36384.6|36364.6|186
1669689000000|2022-11-29 02:30:00|36407.2|36387.2|36404.7|36384.7|36424.7|36404.7|36384.7|36364.7|172
1669689300000|2022-11-29 02:35:00|36407.2|36387.2|36417.2|36397.2|36432.1|36412.1|36402.1|36382.1|141
1669689600000|2022-11-29 02:40:00|36419.7|36399.7|36439.7|36419.7|36467.2|36447.2|36419.7|36399.7|161
1669689900000|2022-11-29 02:45:00|36437.2|36417.2|36394.7|36374.7|36442.2|36422.2|36382.2|36362.2|67
1669690200000|2022-11-29 02:50:00|36397.2|36377.2|36382.2|36362.2|36412.2|36392.2|36382.2|36362.2|145
1669690500000|2022-11-29 02:55:00|36384.6|36364.6|36384.7|36364.7|36399.7|36379.7|36382.2|36362.2|88
1669690800000|2022-11-29 03:00:00|36387.1|36367.1|36399.7|36379.7|36407.2|36387.2|36369.7|36349.7|167
1669691100000|2022-11-29 03:05:00|36397.2|36377.2|36414.7|36394.7|36417.2|36397.2|36394.6|36374.6|45
1669691400000|2022-11-29 03:10:00|36417.2|36397.2|36442.2|36422.2|36442.2|36422.2|36402.2|36382.2|72
1669691700000|2022-11-29 03:15:00|36444.7|36424.7|36457.2|36437.2|36464.7|36444.7|36427.2|36407.2|148
1669692000000|2022-11-29 03:20:00|36454.7|36434.7|36499.6|36479.6|36502.1|36482.1|36452.2|36432.2|230
1669692300000|2022-11-29 03:25:00|36497.1|36477.1|36539.6|36519.6|36577.1|36557.1|36497.1|36477.1|342
1669692600000|2022-11-29 03:30:00|36537.1|36517.1|36577.1|36557.1|36577.1|36557.1|36532.1|36512.1|141
1669692900000|2022-11-29 03:35:00|36579.6|36559.6|36557.1|36537.1|36607.1|36587.1|36549.6|36529.6|158
1669693200000|2022-11-29 03:40:00|36554.7|36534.7|36632.1|36612.1|36637.1|36617.1|36554.6|36534.6|173
1669693500000|2022-11-29 03:45:00|36634.6|36614.6|36719.6|36699.6|36734.6|36714.6|36627.1|36607.1|366
1669693800000|2022-11-29 03:50:00|36719.5|36699.5|36727.1|36707.1|36737.1|36717.1|36694.6|36674.6|180
1669694100000|2022-11-29 03:55:00|36724.6|36704.6|36737.1|36717.1|36737.1|36717.1|36712.1|36692.1|85
1669694400000|2022-11-29 04:00:00|36734.6|36714.6|36722.1|36702.1|36734.6|36714.6|36712.1|36692.1|140
1669694700000|2022-11-29 04:05:00|36719.6|36699.6|36697.1|36677.1|36724.6|36704.6|36687.2|36667.2|85
1669695000000|2022-11-29 04:10:00|36694.6|36674.6|36734.6|36714.6|36744.6|36724.6|36694.6|36674.6|209
1669695300000|2022-11-29 04:15:00|36737.1|36717.1|36754.6|36734.6|36759.6|36739.6|36727.1|36707.1|276
1669695600000|2022-11-29 04:20:00|36757.1|36737.1|36802|36782|36817.1|36797.1|36754.6|36734.6|257
1669695900000|2022-11-29 04:25:00|36799.6|36779.6|36774.6|36754.6|36799.6|36779.6|36772.1|36752.1|48
1669696200000|2022-11-29 04:30:00|36772.1|36752.1|36747.1|36727.1|36779.6|36759.6|36744.6|36724.6|136
1669696500000|2022-11-29 04:35:00|36747|36727|36759.6|36739.6|36762.1|36742.1|36742.1|36722.1|61
1669696800000|2022-11-29 04:40:00|36762|36742|36772.1|36752.1|36787|36767|36762|36742|113
1669697100000|2022-11-29 04:45:00|36774.6|36754.6|36794.6|36774.6|36794.6|36774.6|36767.1|36747.1|49
1669697400000|2022-11-29 04:50:00|36797.1|36777.1|36802.1|36782.1|36827.1|36807.1|36792.1|36772.1|122
1669697700000|2022-11-29 04:55:00|36804.6|36784.6|36814.6|36794.6|36834.6|36814.6|36802.1|36782.1|168
1669698000000|2022-11-29 05:00:00|36812.1|36792.1|36812.1|36792.1|36819.6|36799.6|36794.6|36774.6|48
1669698300000|2022-11-29 05:05:00|36809.6|36789.6|36829.5|36809.5|36829.5|36809.5|36797.1|36777.1|79
1669698600000|2022-11-29 05:10:00|36827|36807|36809.5|36789.5|36832|36812|36799.5|36779.5|30
1669698900000|2022-11-29 05:15:00|36807|36787|36804.5|36784.5|36817|36797|36797|36777|52
1669699200000|2022-11-29 05:20:00|36807|36787|36777|36757|36809.5|36789.5|36764.5|36744.5|131
1669699500000|2022-11-29 05:25:00|36779.5|36759.5|36829.5|36809.5|36837|36817|36779.5|36759.5|162
1669699800000|2022-11-29 05:30:00|36832|36812|36807|36787|36849.5|36829.5|36772|36752|408
1669700100000|2022-11-29 05:35:00|36804.5|36784.5|36769.5|36749.5|36839.5|36819.5|36764.5|36744.5|146
1669700400000|2022-11-29 05:40:00|36771.9|36751.9|36779.5|36759.5|36809.5|36789.5|36759.5|36739.5|75
1669700700000|2022-11-29 05:45:00|36784.5|36764.5|36772|36752|36824.5|36804.5|36764.5|36744.5|86
1669701000000|2022-11-29 05:50:00|36774.5|36754.5|36774.5|36754.5|36804.5|36784.5|36764.5|36744.5|70
1669701300000|2022-11-29 05:55:00|36779.5|36759.5|36779.5|36759.5|36782|36762|36764.5|36744.5|54
1669701600000|2022-11-29 06:00:00|36777|36757|36729.5|36709.5|36779.5|36759.5|36717|36697|145
1669701900000|2022-11-29 06:05:00|36732|36712|36722|36702|36749.5|36729.5|36722|36702|51
1669702200000|2022-11-29 06:10:00|36724.5|36704.5|36657|36637|36724.5|36704.5|36657|36637|172
1669702500000|2022-11-29 06:15:00|36654.5|36634.5|36599.5|36579.5|36669.5|36649.5|36594.5|36574.5|198
1669702800000|2022-11-29 06:20:00|36601.9|36581.9|36571.9|36551.9|36619.5|36599.5|36562|36542|111
1669703100000|2022-11-29 06:25:00|36569.4|36549.4|36576.9|36556.9|36582|36562|36544.5|36524.5|137
1669703400000|2022-11-29 06:30:00|36572|36552|36584.5|36564.5|36604.5|36584.5|36567|36547|140
1669703700000|2022-11-29 06:35:00|36586.9|36566.9|36589.5|36569.5|36592|36572|36559.5|36539.5|145
1669704000000|2022-11-29 06:40:00|36587|36567|36609.5|36589.5|36617|36597|36581.9|36561.9|131
1669704300000|2022-11-29 06:45:00|36612|36592|36634.5|36614.5|36652|36632|36612|36592|131
1669704600000|2022-11-29 06:50:00|36632|36612|36562|36542|36644.5|36624.5|36554.5|36534.5|242
1669704900000|2022-11-29 06:55:00|36564.5|36544.5|36587|36567|36612|36592|36564.5|36544.5|156
1669705200000|2022-11-29 07:00:00|36584.5|36564.5|36632|36612|36654.5|36634.5|36577|36557|153
1669705500000|2022-11-29 07:05:00|36634.5|36614.5|36657|36637|36702|36682|36634.5|36614.5|199
1669705800000|2022-11-29 07:10:00|36654.5|36634.5|36717|36697|36719.4|36699.4|36649.5|36629.5|225
1669706100000|2022-11-29 07:15:00|36719.5|36699.5|36759.5|36739.5|36777|36757|36674.5|36654.5|173
1669706400000|2022-11-29 07:20:00|36764.5|36744.5|36674.4|36654.4|36767|36747|36639.5|36619.5|205
1669706700000|2022-11-29 07:25:00|36672|36652|36657|36637|36674.5|36654.5|36636.9|36616.9|84
1669707000000|2022-11-29 07:30:00|36654.5|36634.5|36619.5|36599.5|36659.5|36639.5|36617|36597|60
1669707300000|2022-11-29 07:35:00|36619.4|36599.4|36589.5|36569.5|36619.4|36599.4|36557|36537|182
1669707600000|2022-11-29 07:40:00|36592|36572|36602|36582|36612|36592|36569.5|36549.5|120
1669707900000|2022-11-29 07:45:00|36604.4|36584.4|36639.4|36619.4|36662|36642|36599.4|36579.4|164
1669708200000|2022-11-29 07:50:00|36637|36617|36649.4|36629.4|36654.3|36634.3|36617|36597|233
1669708500000|2022-11-29 07:55:00|36651.8|36631.8|36654.3|36634.3|36671.9|36651.9|36631.9|36611.9|101
1669708800000|2022-11-29 08:00:00|36649.4|36629.4|36634.4|36614.4|36719.4|36699.4|36614.4|36594.4|175
1669709100000|2022-11-29 08:05:00|36631.9|36611.9|36539.4|36519.4|36634.4|36614.4|36516.9|36496.9|183
1669709400000|2022-11-29 08:10:00|36536.9|36516.9|36521.9|36501.9|36549.4|36529.4|36519.4|36499.4|113
1669709700000|2022-11-29 08:15:00|36519.4|36499.4|36629.3|36609.3|36629.3|36609.3|36519.4|36499.4|419
1669710000000|2022-11-29 08:20:00|36631.8|36611.8|36679.3|36659.3|36686.8|36666.8|36631.8|36611.8|129
1669710300000|2022-11-29 08:25:00|36676.8|36656.8|36694.4|36674.4|36721.8|36701.8|36654.3|36634.3|110
1669710600000|2022-11-29 08:30:00|36694.3|36674.3|36699.4|36679.4|36741.8|36721.8|36684.3|36664.3|95
1669710900000|2022-11-29 08:35:00|36701.9|36681.9|36689.4|36669.4|36714.4|36694.4|36669.4|36649.4|69
1669711200000|2022-11-29 08:40:00|36687|36667|36724.4|36704.4|36731.9|36711.9|36687|36667|124
1669711500000|2022-11-29 08:45:00|36726.9|36706.9|36716.8|36696.8|36751.9|36731.9|36664.4|36644.4|195
1669711800000|2022-11-29 08:50:00|36716.9|36696.9|36604.4|36584.4|36724.4|36704.4|36601.9|36581.9|125
1669712100000|2022-11-29 08:55:00|36606.9|36586.9|36654.4|36634.4|36666.9|36646.9|36606.9|36586.9|136
1669712400000|2022-11-29 09:00:00|36651.9|36631.9|36674.4|36654.4|36706.9|36686.9|36646.9|36626.9|83
1669712700000|2022-11-29 09:05:00|36679.3|36659.3|36609.4|36589.4|36719.4|36699.4|36596.9|36576.9|164
1669713000000|2022-11-29 09:10:00|36611.8|36591.8|36571.9|36551.9|36611.9|36591.9|36534.5|36514.5|244
1669713300000|2022-11-29 09:15:00|36569.4|36549.4|36569.3|36549.3|36596.9|36576.9|36546.9|36526.9|74
1669713600000|2022-11-29 09:20:00|36566.9|36546.9|36566.9|36546.9|36599.4|36579.4|36559.4|36539.4|61
1669713900000|2022-11-29 09:25:00|36569.3|36549.3|36589.4|36569.4|36599.4|36579.4|36566.9|36546.9|43
1669714200000|2022-11-29 09:30:00|36594.4|36574.4|36569.4|36549.4|36609.4|36589.4|36554.4|36534.4|46
1669714500000|2022-11-29 09:35:00|36571.9|36551.9|36561.8|36541.8|36599.4|36579.4|36561.8|36541.8|62
1669714800000|2022-11-29 09:40:00|36559.4|36539.4|36574.3|36554.3|36579.3|36559.3|36546.8|36526.8|59
1669715100000|2022-11-29 09:45:00|36576.8|36556.8|36541.8|36521.8|36589.3|36569.3|36506.8|36486.8|102
1669715400000|2022-11-29 09:50:00|36536.8|36516.8|36561.8|36541.8|36561.8|36541.8|36524.3|36504.3|81
1669715700000|2022-11-29 09:55:00|36564.3|36544.3|36599.3|36579.3|36601.8|36581.8|36564.3|36544.3|47
1669716000000|2022-11-29 10:00:00|36596.9|36576.9|36629.3|36609.3|36644.3|36624.3|36584.3|36564.3|114
1669716300000|2022-11-29 10:05:00|36624.3|36604.3|36619.3|36599.3|36636.8|36616.8|36609.3|36589.3|56
1669716600000|2022-11-29 10:10:00|36621.8|36601.8|36634.4|36614.4|36651.8|36631.8|36616.8|36596.8|84
1669716900000|2022-11-29 10:15:00|36631.9|36611.9|36599.4|36579.4|36634.4|36614.4|36599.4|36579.4|35
1669717200000|2022-11-29 10:20:00|36596.9|36576.9|36619.3|36599.3|36644.3|36624.3|36596.8|36576.8|116
1669717500000|2022-11-29 10:25:00|36621.8|36601.8|36624.3|36604.3|36644.3|36624.3|36611.8|36591.8|55
1669717800000|2022-11-29 10:30:00|36621.9|36601.9|36619.3|36599.3|36639.3|36619.3|36614.3|36594.3|37
1669718100000|2022-11-29 10:35:00|36621.8|36601.8|36614.3|36594.3|36621.8|36601.8|36609.4|36589.4|29
1669718400000|2022-11-29 10:40:00|36616.8|36596.8|36591.8|36571.8|36619.3|36599.3|36591.8|36571.8|37
1669718700000|2022-11-29 10:45:00|36594.3|36574.3|36614.3|36594.3|36629.3|36609.3|36591.8|36571.8|33
1669719000000|2022-11-29 10:50:00|36616.8|36596.8|36576.8|36556.8|36634.3|36614.3|36561.9|36541.9|92
1669719300000|2022-11-29 10:55:00|36574.3|36554.3|36514.3|36494.3|36579.3|36559.3|36514.3|36494.3|103
1669719600000|2022-11-29 11:00:00|36516.8|36496.8|36549.3|36529.3|36569.3|36549.3|36516.8|36496.8|194
1669719900000|2022-11-29 11:05:00|36551.8|36531.8|36539.3|36519.3|36559.3|36539.3|36529.3|36509.3|136
1669720200000|2022-11-29 11:10:00|36544.3|36524.3|36561.9|36541.9|36564.4|36544.4|36519.4|36499.4|159
1669720500000|2022-11-29 11:15:00|36559.4|36539.4|36554.4|36534.4|36586.9|36566.9|36551.9|36531.9|104
1669720800000|2022-11-29 11:20:00|36551.9|36531.9|36609.4|36589.4|36624.4|36604.4|36549.4|36529.4|87
1669721100000|2022-11-29 11:25:00|36611.9|36591.9|36624.4|36604.4|36634.4|36614.4|36599.4|36579.4|68
1669721400000|2022-11-29 11:30:00|36621.9|36601.9|36619.4|36599.4|36626.9|36606.9|36596.9|36576.9|61
1669721700000|2022-11-29 11:35:00|36621.9|36601.9|36651.9|36631.9|36676.9|36656.9|36621.9|36601.9|221
1669722000000|2022-11-29 11:40:00|36649.4|36629.4|36664.4|36644.4|36676.9|36656.9|36636.9|36616.9|90
1669722300000|2022-11-29 11:45:00|36666.9|36646.9|36589.4|36569.4|36666.9|36646.9|36586.9|36566.9|347
1669722600000|2022-11-29 11:50:00|36591.9|36571.9|36609.4|36589.4|36619.4|36599.4|36584.4|36564.4|80
1669722900000|2022-11-29 11:55:00|36604.4|36584.4|36574.4|36554.4|36621.9|36601.9|36552|36532|105
1669723200000|2022-11-29 12:00:00|36576.9|36556.9|36589.5|36569.5|36634.5|36614.5|36576.9|36556.9|164
1669723500000|2022-11-29 12:05:00|36592|36572|36569.5|36549.5|36612|36592|36564.5|36544.5|112
1669723800000|2022-11-29 12:10:00|36567|36547|36559.5|36539.5|36579.4|36559.4|36554.4|36534.4|151
1669724100000|2022-11-29 12:15:00|36562|36542|36562|36542|36579.5|36559.5|36554.5|36534.5|84
1669724400000|2022-11-29 12:20:00|36564.4|36544.4|36559.5|36539.5|36584.5|36564.5|36552|36532|60
1669724700000|2022-11-29 12:25:00|36557|36537|36522|36502|36564.5|36544.5|36514.5|36494.5|87
1669725000000|2022-11-29 12:30:00|36521.9|36501.9|36544.5|36524.5|36559.5|36539.5|36517|36497|225
1669725300000|2022-11-29 12:35:00|36542|36522|36529.5|36509.5|36559.5|36539.5|36517|36497|117
1669725600000|2022-11-29 12:40:00|36524.5|36504.5|36542|36522|36544.5|36524.5|36521.9|36501.9|66
1669725900000|2022-11-29 12:45:00|36544.4|36524.4|36567|36547|36587|36567|36544.4|36524.4|135
1669726200000|2022-11-29 12:50:00|36569.5|36549.5|36594.5|36574.5|36599.5|36579.5|36564.5|36544.5|74
1669726500000|2022-11-29 12:55:00|36597|36577|36607|36587|36617|36597|36594.5|36574.5|147
1669726800000|2022-11-29 13:00:00|36609.5|36589.5|36639.5|36619.5|36657|36637|36587|36567|549
1669727100000|2022-11-29 13:05:00|36642|36622|36612|36592|36662|36642|36612|36592|183
1669727400000|2022-11-29 13:10:00|36609.5|36589.5|36519.5|36499.5|36609.5|36589.5|36487|36467|533
1669727700000|2022-11-29 13:15:00|36517|36497|36462|36442|36521.9|36501.9|36446.9|36426.9|325
1669728000000|2022-11-29 13:20:00|36464.4|36444.4|36499.4|36479.4|36504.4|36484.4|36464.4|36444.4|241
1669728300000|2022-11-29 13:25:00|36501.9|36481.9|36441.9|36421.9|36504.4|36484.4|36439.5|36419.5|308
1669728600000|2022-11-29 13:30:00|36444.4|36424.4|36484.4|36464.4|36486.9|36466.9|36441.9|36421.9|195
1669728900000|2022-11-29 13:35:00|36486.9|36466.9|36429.4|36409.4|36524.4|36504.4|36386.9|36366.9|379
1669729200000|2022-11-29 13:40:00|36427|36407|36361.9|36341.9|36431.9|36411.9|36337|36317|436
1669729500000|2022-11-29 13:45:00|36366.9|36346.9|36359.5|36339.5|36394.5|36374.5|36354.5|36334.5|441
1669729800000|2022-11-29 13:50:00|36357|36337|36334.6|36314.6|36359.5|36339.5|36304.5|36284.5|382
1669730100000|2022-11-29 13:55:00|36334.5|36314.5|36344.5|36324.5|36352|36332|36314.5|36294.5|178
1669730400000|2022-11-29 14:00:00|36342|36322|36387|36367|36392|36372|36337|36317|358
1669730700000|2022-11-29 14:05:00|36384.6|36364.6|36399.5|36379.5|36409.5|36389.5|36337|36317|251
1669731000000|2022-11-29 14:10:00|36397|36377|36424.4|36404.4|36426.9|36406.9|36386.9|36366.9|334
1669731300000|2022-11-29 14:15:00|36422|36402|36381.9|36361.9|36426.9|36406.9|36367|36347|168
1669731600000|2022-11-29 14:20:00|36382|36362|36359.5|36339.5|36382|36362|36334.5|36314.5|166
1669731900000|2022-11-29 14:25:00|36359.4|36339.4|36349.4|36329.4|36366.9|36346.9|36316.9|36296.9|211
1669732200000|2022-11-29 14:30:00|36351.9|36331.9|36424.5|36404.5|36434.5|36414.5|36346.9|36326.9|343
1669732500000|2022-11-29 14:35:00|36422|36402|36462|36442|36491.9|36471.9|36409.6|36389.6|383
1669732800000|2022-11-29 14:40:00|36464.4|36444.4|36409.5|36389.5|36497|36477|36407|36387|332
1669733100000|2022-11-29 14:45:00|36412|36392|36432|36412|36459.6|36439.6|36392|36372|486
1669733400000|2022-11-29 14:50:00|36429.6|36409.6|36427.1|36407.1|36447|36427|36414.5|36394.5|298
1669733700000|2022-11-29 14:55:00|36424.6|36404.6|36447.1|36427.1|36469.6|36449.6|36409.6|36389.6|228
1669734000000|2022-11-29 15:00:00|36449.6|36429.6|36409.6|36389.6|36514.6|36494.6|36397.2|36377.2|354
1669734300000|2022-11-29 15:05:00|36407.1|36387.1|36429.6|36409.6|36449.7|36429.7|36389.6|36369.6|192
1669734600000|2022-11-29 15:10:00|36432.1|36412.1|36399.6|36379.6|36447.1|36427.1|36389.6|36369.6|182
1669734900000|2022-11-29 15:15:00|36402.1|36382.1|36402.2|36382.2|36442.1|36422.1|36392.1|36372.1|476
1669735200000|2022-11-29 15:20:00|36399.7|36379.7|36487.2|36467.2|36492.2|36472.2|36399.7|36379.7|426
1669735500000|2022-11-29 15:25:00|36489.7|36469.7|36529.7|36509.7|36544.7|36524.7|36462.1|36442.1|341
1669735800000|2022-11-29 15:30:00|36529.6|36509.6|36512.1|36492.1|36549.7|36529.7|36492.1|36472.1|262
1669736100000|2022-11-29 15:35:00|36507.1|36487.1|36534.6|36514.6|36542.1|36522.1|36502.1|36482.1|164
1669736400000|2022-11-29 15:40:00|36537.1|36517.1|36514.6|36494.6|36562.1|36542.1|36512.1|36492.1|203
1669736700000|2022-11-29 15:45:00|36517.1|36497.1|36492.1|36472.1|36539.6|36519.6|36492|36472|185
1669737000000|2022-11-29 15:50:00|36489.6|36469.6|36492.1|36472.1|36522.1|36502.1|36474.5|36454.5|618
1669737300000|2022-11-29 15:55:00|36487.2|36467.2|36512.1|36492.1|36542|36522|36484.6|36464.6|253
1669737600000|2022-11-29 16:00:00|36517|36497|36429.6|36409.6|36517.1|36497.1|36419.5|36399.5|524
1669737900000|2022-11-29 16:05:00|36427.2|36407.2|36404.5|36384.5|36474.6|36454.6|36399.5|36379.5|468
1669738200000|2022-11-29 16:10:00|36402|36382|36424.5|36404.5|36427|36407|36377|36357|428
1669738500000|2022-11-29 16:15:00|36422|36402|36397|36377|36424.5|36404.5|36387|36367|307
1669738800000|2022-11-29 16:20:00|36394.5|36374.5|36427|36407|36437|36417|36387|36367|139
1669739100000|2022-11-29 16:25:00|36429.5|36409.5|36404.5|36384.5|36432|36412|36387|36367|230
1669739400000|2022-11-29 16:30:00|36399.5|36379.5|36437|36417|36442|36422|36389.5|36369.5|222
1669739700000|2022-11-29 16:35:00|36439.5|36419.5|36487|36467|36492|36472|36419.5|36399.5|227
1669740000000|2022-11-29 16:40:00|36489.5|36469.5|36474.5|36454.5|36492|36472|36447|36427|163
1669740300000|2022-11-29 16:45:00|36472|36452|36442|36422|36477|36457|36442|36422|253
1669740600000|2022-11-29 16:50:00|36444.4|36424.4|36444.5|36424.5|36452|36432|36392|36372|264
1669740900000|2022-11-29 16:55:00|36446.9|36426.9|36462|36442|36482|36462|36442|36422|224
1669741200000|2022-11-29 17:00:00|36464.5|36444.5|36489.3|36469.3|36489.3|36469.3|36449.5|36429.5|210
1669741500000|2022-11-29 17:05:00|36486.9|36466.9|36519.4|36499.4|36531.9|36511.9|36486.9|36466.9|254
1669741800000|2022-11-29 17:10:00|36516.9|36496.9|36544.4|36524.4|36551.9|36531.9|36516.9|36496.9|185
1669742100000|2022-11-29 17:15:00|36544.3|36524.3|36534.4|36514.4|36549.4|36529.4|36506.9|36486.9|151
1669742400000|2022-11-29 17:20:00|36534.3|36514.3|36467.2|36447.2|36536.8|36516.8|36462.2|36442.2|375
1669742700000|2022-11-29 17:25:00|36464.7|36444.7|36444.7|36424.7|36467.2|36447.2|36424.7|36404.7|285
1669743000000|2022-11-29 17:30:00|36447.2|36427.2|36447.2|36427.2|36452.2|36432.2|36427.3|36407.3|201
1669743300000|2022-11-29 17:35:00|36444.7|36424.7|36442.2|36422.2|36459.7|36439.7|36424.8|36404.8|213
1669743600000|2022-11-29 17:40:00|36444.7|36424.7|36407.4|36387.4|36447.2|36427.2|36402.4|36382.4|366
1669743900000|2022-11-29 17:45:00|36404.9|36384.9|36407.4|36387.4|36419.9|36399.9|36397.4|36377.4|471
1669744200000|2022-11-29 17:50:00|36404.9|36384.9|36412.4|36392.4|36419.8|36399.8|36392.5|36372.5|518
1669744500000|2022-11-29 17:55:00|36409.9|36389.9|36402.4|36382.4|36427.2|36407.2|36397.3|36377.3|979
1669744800000|2022-11-29 18:00:00|36412.3|36392.3|36419.9|36399.9|36434.8|36414.8|36407.4|36387.4|201
1669745100000|2022-11-29 18:05:00|36417.4|36397.4|36464.7|36444.7|36467.2|36447.2|36417.3|36397.3|329
1669745400000|2022-11-29 18:10:00|36467.2|36447.2|36472.3|36452.3|36477.2|36457.2|36462.3|36442.3|98
1669745700000|2022-11-29 18:15:00|36469.8|36449.8|36409.8|36389.8|36472.3|36452.3|36402.3|36382.3|339
1669746000000|2022-11-29 18:20:00|36407.3|36387.3|36419.8|36399.8|36424.8|36404.8|36402.3|36382.3|67
1669746300000|2022-11-29 18:25:00|36417.3|36397.3|36394.8|36374.8|36417.3|36397.3|36392.3|36372.3|124
1669746600000|2022-11-29 18:30:00|36397.3|36377.3|36407.3|36387.3|36407.3|36387.3|36392.3|36372.3|138
1669746900000|2022-11-29 18:35:00|36404.9|36384.9|36407.3|36387.3|36407.3|36387.3|36402.3|36382.3|86
1669747200000|2022-11-29 18:40:00|36404.9|36384.9|36397.4|36377.4|36407.3|36387.3|36397.4|36377.4|130
1669747500000|2022-11-29 18:45:00|36399.9|36379.9|36417.3|36397.3|36419.9|36399.9|36387.4|36367.4|112
1669747800000|2022-11-29 18:50:00|36414.8|36394.8|36427.4|36407.4|36427.4|36407.4|36394.8|36374.8|75
1669748100000|2022-11-29 18:55:00|36427.5|36407.5|36497.3|36477.3|36499.8|36479.8|36427.5|36407.5|117
1669748400000|2022-11-29 19:00:00|36499.8|36479.8|36542.3|36522.3|36542.3|36522.3|36487.3|36467.3|131
1669748700000|2022-11-29 19:05:00|36544.8|36524.8|36537.3|36517.3|36552.3|36532.3|36532.3|36512.3|42
1669749000000|2022-11-29 19:10:00|36532.4|36512.4|36552.3|36532.3|36552.3|36532.3|36527.3|36507.3|51
1669749300000|2022-11-29 19:15:00|36549.8|36529.8|36532.3|36512.3|36554.9|36534.9|36529.9|36509.9|74
1669749600000|2022-11-29 19:20:00|36529.8|36509.8|36502.4|36482.4|36534.9|36514.9|36499.9|36479.9|37
1669749900000|2022-11-29 19:25:00|36504.8|36484.8|36479.9|36459.9|36507.4|36487.4|36477.4|36457.4|49
1669750200000|2022-11-29 19:30:00|36479.8|36459.8|36487.3|36467.3|36492.4|36472.4|36469.9|36449.9|44
1669750500000|2022-11-29 19:35:00|36487.4|36467.4|36497.4|36477.4|36497.4|36477.4|36477.4|36457.4|41
1669750800000|2022-11-29 19:40:00|36499.9|36479.9|36459.9|36439.9|36507.4|36487.4|36452.4|36432.4|232
1669751100000|2022-11-29 19:45:00|36457.4|36437.4|36437.4|36417.4|36467.3|36447.3|36437.4|36417.4|30
1669751400000|2022-11-29 19:50:00|36434.9|36414.9|36422.4|36402.4|36437.4|36417.4|36422.4|36402.4|39
1669751700000|2022-11-29 19:55:00|36424.8|36404.8|36434.9|36414.9|36442.4|36422.4|36422.4|36402.4|45
1669752000000|2022-11-29 20:00:00|36432.4|36412.4|36409.9|36389.9|36434.9|36414.9|36407.4|36387.4|48
1669752300000|2022-11-29 20:05:00|36407.4|36387.4|36427.4|36407.4|36432.4|36412.4|36407.4|36387.4|29
1669752600000|2022-11-29 20:10:00|36424.9|36404.9|36427.4|36407.4|36432.4|36412.4|36422.4|36402.4|25
1669752900000|2022-11-29 20:15:00|36432.4|36412.4|36429.9|36409.9|36432.4|36412.4|36422.4|36402.4|24
1669753200000|2022-11-29 20:20:00|36432.4|36412.4|36427.4|36407.4|36437.4|36417.4|36424.9|36404.9|32
1669753500000|2022-11-29 20:25:00|36429.9|36409.9|36427.4|36407.4|36432.4|36412.4|36422.4|36402.4|24
1669753800000|2022-11-29 20:30:00|36424.9|36404.9|36434.9|36414.9|36442.4|36422.4|36422.4|36402.4|36
1669754100000|2022-11-29 20:35:00|36437.3|36417.3|36434.9|36414.9|36442.4|36422.4|36422.4|36402.4|61
1669754400000|2022-11-29 20:40:00|36432.4|36412.4|36427.4|36407.4|36437.4|36417.4|36427.4|36407.4|25
1669754700000|2022-11-29 20:45:00|36429.8|36409.8|36419.9|36399.9|36432.4|36412.4|36417.4|36397.4|33
1669755000000|2022-11-29 20:50:00|36422.4|36402.4|36419.9|36399.9|36424.9|36404.9|36412.4|36392.4|77
1669755300000|2022-11-29 20:55:00|36422.4|36402.4|36437.4|36417.4|36452.4|36432.4|36419.9|36399.9|107
1669755600000|2022-11-29 21:00:00|36434.9|36414.9|36427.4|36407.4|36437.4|36417.4|36427.4|36407.4|33
1669755900000|2022-11-29 21:05:00|36429.9|36409.9|36419.9|36399.9|36432.4|36412.4|36419.8|36399.8|19
1669756200000|2022-11-29 21:10:00|36422.3|36402.3|36422.4|36402.4|36429.8|36409.8|36419.9|36399.9|11
1669756500000|2022-11-29 21:15:00|36424.8|36404.8|36429.9|36409.9|36432.3|36412.3|36422.4|36402.4|7
1669756800000|2022-11-29 21:20:00|36427.4|36407.4|36432.3|36412.3|36434.8|36414.8|36427.4|36407.4|5
1669757100000|2022-11-29 21:25:00|36434.8|36414.8|36439.9|36419.9|36442.3|36422.3|36429.8|36409.8|30
1669757400000|2022-11-29 21:30:00|36442.3|36422.3|36474.8|36454.8|36479.8|36459.8|36432.3|36412.3|86
1669757700000|2022-11-29 21:35:00|36472.3|36452.3|36462.3|36442.3|36472.3|36452.3|36444.9|36424.9|30
1669758000000|2022-11-29 21:40:00|36459.8|36439.8|36462.4|36442.4|36462.4|36442.4|36459.8|36439.8|10
1669758300000|2022-11-29 21:45:00|36464.8|36444.8|36464.9|36444.9|36467.4|36447.4|36464.8|36444.8|6
1669758600000|2022-11-29 21:50:00|36462.4|36442.4|36469.8|36449.8|36472.3|36452.3|36457.3|36437.3|41
1669758900000|2022-11-29 21:55:00|36472.3|36452.3|36474.8|36454.8|36477.3|36457.3|36469.8|36449.8|18
1669762800000|2022-11-29 23:00:00|36445.7|36425.7|36424.8|36404.8|36447.9|36427.9|36422.4|36402.4|35
1669763100000|2022-11-29 23:05:00|36422.4|36402.4|36424.8|36404.8|36427.3|36407.3|36414.9|36394.9|22
1669763400000|2022-11-29 23:10:00|36422.4|36402.4|36414.9|36394.9|36422.4|36402.4|36412.3|36392.3|6
1669763700000|2022-11-29 23:15:00|36414.8|36394.8|36439.9|36419.9|36449.8|36429.8|36414.8|36394.8|38
1669764000000|2022-11-29 23:20:00|36442.3|36422.3|36429.8|36409.8|36442.3|36422.3|36429.8|36409.8|25
1669764300000|2022-11-29 23:25:00|36427.4|36407.4|36439.8|36419.8|36449.7|36429.7|36424.8|36404.8|34
1669764600000|2022-11-29 23:30:00|36437.3|36417.3|36432.3|36412.3|36437.3|36417.3|36429.8|36409.8|14
1669764900000|2022-11-29 23:35:00|36429.9|36409.9|36437.3|36417.3|36437.3|36417.3|36422.4|36402.4|20
1669765200000|2022-11-29 23:40:00|36434.8|36414.8|36434.9|36414.9|36437.5|36417.5|36434.8|36414.8|3
1669765500000|2022-11-29 23:45:00|36437.3|36417.3|36419.7|36399.7|36442.3|36422.3|36414.9|36394.9|50
1669765800000|2022-11-29 23:50:00|36417.3|36397.3|36404.8|36384.8|36419.7|36399.7|36404.8|36384.8|26
1669766100000|2022-11-29 23:55:00|36404.7|36384.7|36427.2|36407.2|36429.7|36409.7|36402.2|36382.2|17
1669766400000|2022-11-30 00:00:00|36432.2|36412.2|36419.7|36399.7|36434.7|36414.7|36409.7|36389.7|16
1669766700000|2022-11-30 00:05:00|36414.7|36394.7|36412.2|36392.2|36414.7|36394.7|36399.8|36379.8|18
1669767000000|2022-11-30 00:10:00|36414.7|36394.7|36432.2|36412.2|36432.2|36412.2|36409.7|36389.7|15
1669767300000|2022-11-30 00:15:00|36429.7|36409.7|36422.2|36402.2|36429.7|36409.7|36412.2|36392.2|24
1669767600000|2022-11-30 00:20:00|36419.8|36399.8|36429.7|36409.7|36429.7|36409.7|36419.8|36399.8|2
1669767900000|2022-11-30 00:25:00|36427.2|36407.2|36429.7|36409.7|36442.2|36422.2|36424.7|36404.7|21
1669768200000|2022-11-30 00:30:00|36427.2|36407.2|36454.7|36434.7|36457.2|36437.2|36412.2|36392.2|44
1669768500000|2022-11-30 00:35:00|36452.2|36432.2|36479.7|36459.7|36479.7|36459.7|36452.2|36432.2|54
1669768800000|2022-11-30 00:40:00|36477.2|36457.2|36472.2|36452.2|36479.7|36459.7|36469.7|36449.7|27
1669769100000|2022-11-30 00:45:00|36474.7|36454.7|36472.2|36452.2|36482.2|36462.2|36467.3|36447.3|46
1669769400000|2022-11-30 00:50:00|36469.7|36449.7|36459.7|36439.7|36474.7|36454.7|36454.7|36434.7|22
1669769700000|2022-11-30 00:55:00|36459.8|36439.8|36452.2|36432.2|36462.2|36442.2|36452.2|36432.2|58
1669770000000|2022-11-30 01:00:00|36449.8|36429.8|36457.2|36437.2|36479.7|36459.7|36447.2|36427.2|286
1669770300000|2022-11-30 01:05:00|36454.7|36434.7|36444.7|36424.7|36479.7|36459.7|36442.2|36422.2|162
1669770600000|2022-11-30 01:10:00|36444.8|36424.8|36432.3|36412.3|36452.2|36432.2|36419.7|36399.7|129
1669770900000|2022-11-30 01:15:00|36434.8|36414.8|36409.8|36389.8|36439.8|36419.8|36394.8|36374.8|120
1669771200000|2022-11-30 01:20:00|36412.3|36392.3|36419.9|36399.9|36419.9|36399.9|36387.3|36367.3|66
1669771500000|2022-11-30 01:25:00|36419.8|36399.8|36397.3|36377.3|36429.8|36409.8|36387.3|36367.3|78
1669771800000|2022-11-30 01:30:00|36394.8|36374.8|36444.8|36424.8|36454.8|36434.8|36367.3|36347.3|164
1669772100000|2022-11-30 01:35:00|36449.8|36429.8|36477.3|36457.3|36479.8|36459.8|36447.3|36427.3|58
1669772400000|2022-11-30 01:40:00|36479.8|36459.8|36529.8|36509.8|36554.8|36534.8|36479.8|36459.8|190
1669772700000|2022-11-30 01:45:00|36532.3|36512.3|36534.8|36514.8|36542.3|36522.3|36509.8|36489.8|88
1669773000000|2022-11-30 01:50:00|36539.8|36519.8|36489.8|36469.8|36539.8|36519.8|36489.8|36469.8|83
1669773300000|2022-11-30 01:55:00|36484.9|36464.9|36449.8|36429.8|36494.8|36474.8|36437.3|36417.3|107
1669773600000|2022-11-30 02:00:00|36444.9|36424.9|36472.3|36452.3|36474.8|36454.8|36397.3|36377.3|126
1669773900000|2022-11-30 02:05:00|36469.9|36449.9|36449.8|36429.8|36479.8|36459.8|36447.3|36427.3|49
1669774200000|2022-11-30 02:10:00|36447.3|36427.3|36447.3|36427.3|36459.8|36439.8|36419.8|36399.8|56
1669774500000|2022-11-30 02:15:00|36444.8|36424.8|36437.3|36417.3|36444.8|36424.8|36427.3|36407.3|22
1669774800000|2022-11-30 02:20:00|36439.7|36419.7|36459.8|36439.8|36467.3|36447.3|36437.3|36417.3|30
1669775100000|2022-11-30 02:25:00|36457.3|36437.3|36457.3|36437.3|36467.3|36447.3|36447.3|36427.3|18
1669775400000|2022-11-30 02:30:00|36459.8|36439.8|36454.8|36434.8|36472.3|36452.3|36447.3|36427.3|45
1669775700000|2022-11-30 02:35:00|36457.3|36437.3|36424.8|36404.8|36464.8|36444.8|36422.4|36402.4|53
1669776000000|2022-11-30 02:40:00|36422.4|36402.4|36434.8|36414.8|36439.8|36419.8|36412.4|36392.4|42
1669776300000|2022-11-30 02:45:00|36439.8|36419.8|36444.8|36424.8|36457.3|36437.3|36422.3|36402.3|46
1669776600000|2022-11-30 02:50:00|36447.3|36427.3|36484.8|36464.8|36484.8|36464.8|36439.8|36419.8|37
1669776900000|2022-11-30 02:55:00|36487.2|36467.2|36462.2|36442.2|36489.7|36469.7|36454.7|36434.7|66
1669777200000|2022-11-30 03:00:00|36464.7|36444.7|36469.8|36449.8|36499.7|36479.7|36457.2|36437.2|55
1669777500000|2022-11-30 03:05:00|36469.7|36449.7|36444.7|36424.7|36469.7|36449.7|36429.7|36409.7|45
1669777800000|2022-11-30 03:10:00|36442.2|36422.2|36424.8|36404.8|36449.7|36429.7|36424.8|36404.8|36
1669778100000|2022-11-30 03:15:00|36422.3|36402.3|36404.7|36384.7|36422.3|36402.3|36394.7|36374.7|87
1669778400000|2022-11-30 03:20:00|36407.2|36387.2|36449.7|36429.7|36452.2|36432.2|36404.7|36384.7|32
1669778700000|2022-11-30 03:25:00|36449.8|36429.8|36432.2|36412.2|36454.7|36434.7|36429.7|36409.7|25
1669779000000|2022-11-30 03:30:00|36429.8|36409.8|36474.7|36454.7|36474.7|36454.7|36429.7|36409.7|26
1669779300000|2022-11-30 03:35:00|36472.2|36452.2|36477.2|36457.2|36482.2|36462.2|36469.7|36449.7|39
1669779600000|2022-11-30 03:40:00|36479.7|36459.7|36474.7|36454.7|36489.7|36469.7|36467.2|36447.2|27
1669779900000|2022-11-30 03:45:00|36477.2|36457.2|36459.7|36439.7|36484.7|36464.7|36454.7|36434.7|27
1669780200000|2022-11-30 03:50:00|36462.2|36442.2|36489.7|36469.7|36492.2|36472.2|36462.2|36442.2|19
1669780500000|2022-11-30 03:55:00|36487.2|36467.2|36492.3|36472.3|36497.2|36477.2|36487.2|36467.2|29
1669780800000|2022-11-30 04:00:00|36492.2|36472.2|36527.2|36507.2|36527.2|36507.2|36492.2|36472.2|38
1669781100000|2022-11-30 04:05:00|36529.6|36509.6|36484.7|36464.7|36539.6|36519.6|36482.2|36462.2|49
1669781400000|2022-11-30 04:10:00|36487.1|36467.1|36487.2|36467.2|36489.7|36469.7|36477.2|36457.2|23
1669781700000|2022-11-30 04:15:00|36489.7|36469.7|36489.7|36469.7|36494.7|36474.7|36482.2|36462.2|11
1669782000000|2022-11-30 04:20:00|36492.2|36472.2|36512.2|36492.2|36519.7|36499.7|36487.2|36467.2|13
1669782300000|2022-11-30 04:25:00|36512.1|36492.1|36484.7|36464.7|36512.1|36492.1|36482.2|36462.2|25
1669782600000|2022-11-30 04:30:00|36482.3|36462.3|36487.2|36467.2|36487.2|36467.2|36477.2|36457.2|17
1669782900000|2022-11-30 04:35:00|36487.3|36467.3|36512.2|36492.2|36529.6|36509.6|36487.3|36467.3|33
1669783200000|2022-11-30 04:40:00|36512.1|36492.1|36509.6|36489.6|36512.2|36492.2|36502.2|36482.2|23
1669783500000|2022-11-30 04:45:00|36509.7|36489.7|36504.7|36484.7|36509.7|36489.7|36497.2|36477.2|7
1669783800000|2022-11-30 04:50:00|36507.1|36487.1|36497.2|36477.2|36507.2|36487.2|36497.2|36477.2|17
1669784100000|2022-11-30 04:55:00|36499.7|36479.7|36494.7|36474.7|36502.2|36482.2|36492.2|36472.2|12
1669784400000|2022-11-30 05:00:00|36492.2|36472.2|36467.2|36447.2|36502.2|36482.2|36459.7|36439.7|29
1669784700000|2022-11-30 05:05:00|36469.6|36449.6|36499.7|36479.7|36514.6|36494.6|36469.6|36449.6|23
1669785000000|2022-11-30 05:10:00|36494.7|36474.7|36509.6|36489.6|36519.7|36499.7|36479.7|36459.7|28
1669785300000|2022-11-30 05:15:00|36509.7|36489.7|36519.7|36499.7|36519.7|36499.7|36509.7|36489.7|18
1669785600000|2022-11-30 05:20:00|36522.1|36502.1|36527.2|36507.2|36539.7|36519.7|36509.7|36489.7|24
1669785900000|2022-11-30 05:25:00|36524.7|36504.7|36527.2|36507.2|36549.7|36529.7|36522.3|36502.3|36
1669786200000|2022-11-30 05:30:00|36522.2|36502.2|36479.7|36459.7|36529.7|36509.7|36472.2|36452.2|73
1669786500000|2022-11-30 05:35:00|36477.2|36457.2|36439.7|36419.7|36484.7|36464.7|36437.2|36417.2|117
1669786800000|2022-11-30 05:40:00|36434.7|36414.7|36477.2|36457.2|36484.7|36464.7|36429.7|36409.7|111
1669787100000|2022-11-30 05:45:00|36474.8|36454.8|36464.6|36444.6|36474.8|36454.8|36439.7|36419.7|42
1669787400000|2022-11-30 05:50:00|36467.1|36447.1|36484.8|36464.8|36494.7|36474.7|36467.1|36447.1|62
1669787700000|2022-11-30 05:55:00|36484.7|36464.7|36414.7|36394.7|36487.2|36467.2|36414.7|36394.7|51
1669788000000|2022-11-30 06:00:00|36419.6|36399.6|36379.7|36359.7|36429.8|36409.8|36367.3|36347.3|178
1669788300000|2022-11-30 06:05:00|36377.1|36357.1|36397.2|36377.2|36424.7|36404.7|36374.7|36354.7|51
1669788600000|2022-11-30 06:10:00|36394.7|36374.7|36389.8|36369.8|36409.6|36389.6|36369.8|36349.8|156
1669788900000|2022-11-30 06:15:00|36392.2|36372.2|36432.3|36412.3|36439.8|36419.8|36382.3|36362.3|104
1669789200000|2022-11-30 06:20:00|36437.3|36417.3|36427.3|36407.3|36449.8|36429.8|36422.3|36402.3|54
1669789500000|2022-11-30 06:25:00|36429.8|36409.8|36384.8|36364.8|36432.3|36412.3|36384.8|36364.8|51
1669789800000|2022-11-30 06:30:00|36387.2|36367.2|36419.8|36399.8|36419.8|36399.8|36382.3|36362.3|56
1669790100000|2022-11-30 06:35:00|36417.3|36397.3|36424.8|36404.8|36424.8|36404.8|36399.8|36379.8|55
1669790400000|2022-11-30 06:40:00|36427.2|36407.2|36437.3|36417.3|36447.2|36427.2|36424.8|36404.8|69
1669790700000|2022-11-30 06:45:00|36439.7|36419.7|36422.2|36402.2|36439.8|36419.8|36412.4|36392.4|39
1669791000000|2022-11-30 06:50:00|36424.6|36404.6|36432.3|36412.3|36432.3|36412.3|36407.3|36387.3|35
1669791300000|2022-11-30 06:55:00|36429.8|36409.8|36439.8|36419.8|36449.8|36429.8|36429.8|36409.8|42
1669791600000|2022-11-30 07:00:00|36437.3|36417.3|36439.8|36419.8|36447.2|36427.2|36427.3|36407.3|34
1669791900000|2022-11-30 07:05:00|36444.7|36424.7|36514.7|36494.7|36517.3|36497.3|36444.7|36424.7|83
1669792200000|2022-11-30 07:10:00|36512.3|36492.3|36597.3|36577.3|36604.6|36584.6|36492.3|36472.3|165
1669792500000|2022-11-30 07:15:00|36594.8|36574.8|36554.8|36534.8|36619.8|36599.8|36554.7|36534.7|217
1669792800000|2022-11-30 07:20:00|36557.2|36537.2|36584.8|36564.8|36599.6|36579.6|36544.8|36524.8|95
1669793100000|2022-11-30 07:25:00|36582.3|36562.3|36554.8|36534.8|36589.8|36569.8|36547.3|36527.3|126
1669793400000|2022-11-30 07:30:00|36557.3|36537.3|36537.3|36517.3|36577.3|36557.3|36537.3|36517.3|79
1669793700000|2022-11-30 07:35:00|36534.8|36514.8|36494.8|36474.8|36539.8|36519.8|36484.8|36464.8|73
1669794000000|2022-11-30 07:40:00|36494.7|36474.7|36524.7|36504.7|36539.7|36519.7|36487.3|36467.3|69
1669794300000|2022-11-30 07:45:00|36522.2|36502.2|36524.7|36504.7|36539.7|36519.7|36504.8|36484.8|53
1669794600000|2022-11-30 07:50:00|36527.2|36507.2|36569.7|36549.7|36572.2|36552.2|36514.7|36494.7|68
1669794900000|2022-11-30 07:55:00|36567.2|36547.2|36564.7|36544.7|36624.7|36604.7|36549.7|36529.7|244
1669795200000|2022-11-30 08:00:00|36559.7|36539.7|36549.7|36529.7|36579.7|36559.7|36499.7|36479.7|166
1669795500000|2022-11-30 08:05:00|36552.1|36532.1|36504.7|36484.7|36554.6|36534.6|36464.7|36444.7|115
1669795800000|2022-11-30 08:10:00|36507.1|36487.1|36474.7|36454.7|36507.1|36487.1|36449.7|36429.7|61
1669796100000|2022-11-30 08:15:00|36479.6|36459.6|36437.2|36417.2|36497.2|36477.2|36432.1|36412.1|104
1669796400000|2022-11-30 08:20:00|36434.7|36414.7|36419.6|36399.6|36447.2|36427.2|36392.2|36372.2|96
1669796700000|2022-11-30 08:25:00|36419.7|36399.7|36497.2|36477.2|36499.6|36479.6|36419.7|36399.7|78
1669797000000|2022-11-30 08:30:00|36499.6|36479.6|36469.7|36449.7|36499.6|36479.6|36437.1|36417.1|64
1669797300000|2022-11-30 08:35:00|36474.7|36454.7|36527.2|36507.2|36534.7|36514.7|36474.7|36454.7|80
1669797600000|2022-11-30 08:40:00|36524.7|36504.7|36559.7|36539.7|36597.2|36577.2|36497.2|36477.2|146
1669797900000|2022-11-30 08:45:00|36562.1|36542.1|36584.7|36564.7|36604.7|36584.7|36559.7|36539.7|120
1669798200000|2022-11-30 08:50:00|36582.2|36562.2|36629.7|36609.7|36652.2|36632.2|36579.7|36559.7|179
1669798500000|2022-11-30 08:55:00|36632.1|36612.1|36682|36662|36687|36667|36627.2|36607.2|213
1669798800000|2022-11-30 09:00:00|36684.5|36664.5|36734.6|36714.6|36747|36727|36682|36662|350
1669799100000|2022-11-30 09:05:00|36734.5|36714.5|36899.6|36879.6|36907|36887|36734.5|36714.5|646
1669799400000|2022-11-30 09:10:00|36899.5|36879.5|36899.5|36879.5|36942|36922|36877|36857|527
1669799700000|2022-11-30 09:15:00|36902|36882|36862|36842|36909.5|36889.5|36862|36842|288
1669800000000|2022-11-30 09:20:00|36864.5|36844.5|36902|36882|36907|36887|36859.5|36839.5|121
1669800300000|2022-11-30 09:25:00|36899.5|36879.5|36917.1|36897.1|36937|36917|36894.5|36874.5|242
1669800600000|2022-11-30 09:30:00|36917|36897|37002|36982|37002|36982|36914.5|36894.5|386
1669800900000|2022-11-30 09:35:00|37002.1|36982.1|37059.2|37039.2|37134.1|37114.1|36997|36977|1027
1669801200000|2022-11-30 09:40:00|37054.2|37034.2|37081.6|37061.6|37086.6|37066.6|37034.1|37014.1|243
1669801500000|2022-11-30 09:45:00|37084.1|37064.1|37056.7|37036.7|37104.1|37084.1|37051.8|37031.8|232
1669801800000|2022-11-30 09:50:00|37059.2|37039.2|37046.8|37026.8|37071.7|37051.7|37026.7|37006.7|227
1669802100000|2022-11-30 09:55:00|37049.3|37029.3|37066.8|37046.8|37066.8|37046.8|37026.8|37006.8|136
1669802400000|2022-11-30 10:00:00|37069.3|37049.3|37074.3|37054.3|37161.8|37141.8|37061.8|37041.8|401
1669802700000|2022-11-30 10:05:00|37076.7|37056.7|37176.8|37156.8|37221.8|37201.8|37069.3|37049.3|336
1669803000000|2022-11-30 10:10:00|37174.3|37154.3|37194.3|37174.3|37229.2|37209.2|37174.3|37154.3|171
1669803300000|2022-11-30 10:15:00|37196.7|37176.7|37166.8|37146.8|37221.8|37201.8|37166.8|37146.8|132
1669803600000|2022-11-30 10:20:00|37164.3|37144.3|37181.7|37161.7|37204.3|37184.3|37161.8|37141.8|163
1669803900000|2022-11-30 10:25:00|37181.8|37161.8|37144.4|37124.4|37184.3|37164.3|37129.4|37109.4|187
1669804200000|2022-11-30 10:30:00|37146.8|37126.8|37159.4|37139.4|37184.4|37164.4|37134.4|37114.4|70
1669804500000|2022-11-30 10:35:00|37161.8|37141.8|37164.5|37144.5|37164.5|37144.5|37139.4|37119.4|45
1669804800000|2022-11-30 10:40:00|37174.4|37154.4|37199.5|37179.5|37216.9|37196.9|37169.4|37149.4|130
1669805100000|2022-11-30 10:45:00|37206.9|37186.9|37206.9|37186.9|37239.4|37219.4|37206.9|37186.9|167
1669805400000|2022-11-30 10:50:00|37202|37182|37179.3|37159.3|37202|37182|37164.4|37144.4|161
1669805700000|2022-11-30 10:55:00|37176.8|37156.8|37181.8|37161.8|37191.8|37171.8|37174.3|37154.3|101
1669806000000|2022-11-30 11:00:00|37186.8|37166.8|37189.3|37169.3|37191.8|37171.8|37164.3|37144.3|130
1669806300000|2022-11-30 11:05:00|37191.8|37171.8|37156.8|37136.8|37191.8|37171.8|37156.7|37136.7|75
1669806600000|2022-11-30 11:10:00|37154.3|37134.3|37156.8|37136.8|37161.8|37141.8|37149.2|37129.2|94
1669806900000|2022-11-30 11:15:00|37154.3|37134.3|37189.3|37169.3|37191.8|37171.8|37131.8|37111.8|90
1669807200000|2022-11-30 11:20:00|37191.8|37171.8|37289.1|37269.1|37304.3|37284.3|37179.3|37159.3|238
1669807500000|2022-11-30 11:25:00|37286.7|37266.7|37311.8|37291.8|37316.8|37296.8|37266.8|37246.8|260
1669807800000|2022-11-30 11:30:00|37306.8|37286.8|37309.3|37289.3|37324.3|37304.3|37276.8|37256.8|144
1669808100000|2022-11-30 11:35:00|37314.3|37294.3|37384.1|37364.1|37444.1|37424.1|37314.3|37294.3|468
1669808400000|2022-11-30 11:40:00|37389|37369|37406.7|37386.7|37411.7|37391.7|37371.6|37351.6|153
1669808700000|2022-11-30 11:45:00|37409.2|37389.2|37479.3|37459.3|37519.3|37499.3|37399.3|37379.3|479
1669809000000|2022-11-30 11:50:00|37481.8|37461.8|37439.3|37419.3|37494.3|37474.3|37416.8|37396.8|183
1669809300000|2022-11-30 11:55:00|37441.7|37421.7|37446.7|37426.7|37479.2|37459.2|37439.3|37419.3|151
1669809600000|2022-11-30 12:00:00|37449.2|37429.2|37434.3|37414.3|37476.7|37456.7|37429.4|37409.4|172
1669809900000|2022-11-30 12:05:00|37434.4|37414.4|37424.4|37404.4|37444.4|37424.4|37414.4|37394.4|165
1669810200000|2022-11-30 12:10:00|37421.9|37401.9|37441.7|37421.7|37446.7|37426.7|37409.4|37389.4|165
1669810500000|2022-11-30 12:15:00|37444.2|37424.2|37381.7|37361.7|37449.2|37429.2|37379.2|37359.2|170
1669810800000|2022-11-30 12:20:00|37386.7|37366.7|37381.8|37361.8|37424.2|37404.2|37361.7|37341.7|241
1669811100000|2022-11-30 12:25:00|37376.9|37356.9|37281.9|37261.9|37376.9|37356.9|37281.9|37261.9|410
1669811400000|2022-11-30 12:30:00|37284.4|37264.4|37281.8|37261.8|37324.4|37304.4|37269.3|37249.3|269
1669811700000|2022-11-30 12:35:00|37276.9|37256.9|37254.4|37234.4|37294.4|37274.4|37251.9|37231.9|298
1669812000000|2022-11-30 12:40:00|37251.9|37231.9|37274.4|37254.4|37286.9|37266.9|37251.9|37231.9|141
1669812300000|2022-11-30 12:45:00|37276.8|37256.8|37284.4|37264.4|37286.9|37266.9|37262|37242|98
1669812600000|2022-11-30 12:50:00|37286.9|37266.9|37301.8|37281.8|37324.4|37304.4|37286.9|37266.9|200
1669812900000|2022-11-30 12:55:00|37299.4|37279.4|37322|37302|37361.9|37341.9|37262|37242|438
1669813200000|2022-11-30 13:00:00|37329.2|37309.2|37302|37282|37419.3|37399.3|37292|37272|771
1669813500000|2022-11-30 13:05:00|37299.5|37279.5|37304.4|37284.4|37379.5|37359.5|37292.2|37272.2|282
1669813800000|2022-11-30 13:10:00|37304.5|37284.5|37384.5|37364.5|37392|37372|37304.5|37284.5|281
1669814100000|2022-11-30 13:15:00|37372.1|37352.1|37354.5|37334.5|37457|37437|37339.7|37319.7|592
1669814400000|2022-11-30 13:20:00|37356.9|37336.9|37459.5|37439.5|37472|37452|37356.9|37336.9|554
1669814700000|2022-11-30 13:25:00|37461.9|37441.9|37444.5|37424.5|37552|37532|37402|37382|768
1669815000000|2022-11-30 13:30:00|37446.9|37426.9|37304.5|37284.5|37486.9|37466.9|37254.7|37234.7|794
1669815300000|2022-11-30 13:35:00|37309.4|37289.4|37356.9|37336.9|37362|37342|37274.6|37254.6|308
1669815600000|2022-11-30 13:40:00|37359.4|37339.4|37359.4|37339.4|37419.4|37399.4|37356.9|37336.9|316
1669815900000|2022-11-30 13:45:00|37364.3|37344.3|37401.9|37381.9|37409.4|37389.4|37359.4|37339.4|311
1669816200000|2022-11-30 13:50:00|37399.4|37379.4|37446.9|37426.9|37454.4|37434.4|37369.4|37349.4|425
1669816500000|2022-11-30 13:55:00|37441.9|37421.9|37381.9|37361.9|37446.9|37426.9|37381.9|37361.9|458
1669816800000|2022-11-30 14:00:00|37379.4|37359.4|37374.4|37354.4|37454.4|37434.4|37371.9|37351.9|399
1669817100000|2022-11-30 14:05:00|37376.9|37356.9|37449.3|37429.3|37479.4|37459.4|37376.9|37356.9|409
1669817400000|2022-11-30 14:10:00|37446.9|37426.9|37504.4|37484.4|37546.8|37526.8|37444.4|37424.4|746
1669817700000|2022-11-30 14:15:00|37506.9|37486.9|37599.2|37579.2|37636.8|37616.8|37506.9|37486.9|1582
1669818000000|2022-11-30 14:20:00|37599.1|37579.1|37601.7|37581.7|37644|37624|37586.6|37566.6|1016
1669818300000|2022-11-30 14:25:00|37599.2|37579.2|37571.7|37551.7|37609.1|37589.1|37559.2|37539.2|429
1669818600000|2022-11-30 14:30:00|37574.2|37554.2|37566.7|37546.7|37601.7|37581.7|37536.7|37516.7|599
1669818900000|2022-11-30 14:35:00|37569.2|37549.2|37551.8|37531.8|37596.7|37576.7|37546.7|37526.7|285
1669819200000|2022-11-30 14:40:00|37554.2|37534.2|37609.3|37589.3|37651.7|37631.7|37551.8|37531.8|546
1669819500000|2022-11-30 14:45:00|37609.2|37589.2|37276.9|37256.9|37614.2|37594.2|37264.4|37244.4|1371
1669819800000|2022-11-30 14:50:00|37279.4|37259.4|37234.4|37214.4|37281.9|37261.9|37034.5|37014.5|2059
1669820100000|2022-11-30 14:55:00|37234.5|37214.5|37229.3|37209.3|37276.7|37256.7|37199.5|37179.5|443
1669820400000|2022-11-30 15:00:00|37231.8|37211.8|37174.5|37154.5|37244.3|37224.3|37114.4|37094.4|821
1669820700000|2022-11-30 15:05:00|37172|37152|37157|37137|37184.5|37164.5|37109.4|37089.4|401
1669821000000|2022-11-30 15:10:00|37154.5|37134.5|37159.5|37139.5|37196.9|37176.9|37122.1|37102.1|348
1669821300000|2022-11-30 15:15:00|37157|37137|37214.4|37194.4|37256.9|37236.9|37157|37137|372
1669821600000|2022-11-30 15:20:00|37216.8|37196.8|37256.9|37236.9|37261.9|37241.9|37166.9|37146.9|380
1669821900000|2022-11-30 15:25:00|37259.4|37239.4|37162.1|37142.1|37264.3|37244.3|37159.5|37139.5|418
1669822200000|2022-11-30 15:30:00|37162|37142|37144.6|37124.6|37216.9|37196.9|37127.1|37107.1|391
1669822500000|2022-11-30 15:35:00|37144.5|37124.5|37126.9|37106.9|37171.9|37151.9|37092|37072|462
1669822800000|2022-11-30 15:40:00|37132|37112|37264.2|37244.2|37269.2|37249.2|37129.5|37109.5|435
1669823100000|2022-11-30 15:45:00|37261.7|37241.7|37224.3|37204.3|37271.7|37251.7|37221.8|37201.8|380
1669823400000|2022-11-30 15:50:00|37221.8|37201.8|37239.3|37219.3|37279.3|37259.3|37216.8|37196.8|297
1669823700000|2022-11-30 15:55:00|37236.8|37216.8|37276.7|37256.7|37304.2|37284.2|37234.3|37214.3|315
1669824000000|2022-11-30 16:00:00|37279.2|37259.2|37229.3|37209.3|37279.2|37259.2|37224.3|37204.3|292
1669824300000|2022-11-30 16:05:00|37224.3|37204.3|37296.8|37276.8|37299.3|37279.3|37224.3|37204.3|262
1669824600000|2022-11-30 16:10:00|37294.3|37274.3|37346.8|37326.8|37351.8|37331.8|37281.8|37261.8|233
1669824900000|2022-11-30 16:15:00|37342|37322|37346.8|37326.8|37361.8|37341.8|37311.8|37291.8|391
1669825200000|2022-11-30 16:20:00|37344.4|37324.4|37314.3|37294.3|37376.8|37356.8|37314.3|37294.3|296
1669825500000|2022-11-30 16:25:00|37311.9|37291.9|37356.8|37336.8|37361.8|37341.8|37311.8|37291.8|277
1669825800000|2022-11-30 16:30:00|37359.3|37339.3|37401.8|37381.8|37406.8|37386.8|37356.8|37336.8|288
1669826100000|2022-11-30 16:35:00|37404.4|37384.4|37401.8|37381.8|37439.3|37419.3|37391.8|37371.8|381
1669826400000|2022-11-30 16:40:00|37399.3|37379.3|37411.8|37391.8|37454.4|37434.4|37396.8|37376.8|305
1669826700000|2022-11-30 16:45:00|37409.3|37389.3|37404.4|37384.4|37424.1|37404.1|37386.8|37366.8|193
1669827000000|2022-11-30 16:50:00|37404.3|37384.3|37346.8|37326.8|37406.8|37386.8|37346.8|37326.8|174
1669827300000|2022-11-30 16:55:00|37344.4|37324.4|37342.1|37322.1|37361.7|37341.7|37319.6|37299.6|214
1669827600000|2022-11-30 17:00:00|37339.6|37319.6|37302.1|37282.1|37342.1|37322.1|37282.1|37262.1|280
1669827900000|2022-11-30 17:05:00|37307.1|37287.1|37309.7|37289.7|37309.7|37289.7|37272.1|37252.1|224
1669828200000|2022-11-30 17:10:00|37307.3|37287.3|37327.2|37307.2|37327.2|37307.2|37282.4|37262.4|477
1669828500000|2022-11-30 17:15:00|37324.8|37304.8|37304.6|37284.6|37347.1|37327.1|37299.6|37279.6|231
1669828800000|2022-11-30 17:20:00|37302.1|37282.1|37309.8|37289.8|37314.7|37294.7|37284.6|37264.6|166
1669829100000|2022-11-30 17:25:00|37314.8|37294.8|37354.7|37334.7|37362.3|37342.3|37304.9|37284.9|257
1669829400000|2022-11-30 17:30:00|37357.1|37337.1|37299.8|37279.8|37357.1|37337.1|37277.3|37257.3|211
1669829700000|2022-11-30 17:35:00|37297.4|37277.4|37227.3|37207.3|37297.4|37277.4|37212.3|37192.3|234
1669830000000|2022-11-30 17:40:00|37224.8|37204.8|37267.3|37247.3|37272.3|37252.3|37224.8|37204.8|221
1669830300000|2022-11-30 17:45:00|37264.9|37244.9|37254.6|37234.6|37267.3|37247.3|37227.2|37207.2|340
1669830600000|2022-11-30 17:50:00|37252.1|37232.1|37284.6|37264.6|37299.5|37279.5|37234.7|37214.7|351
1669830900000|2022-11-30 17:55:00|37282.1|37262.1|37389.4|37369.4|37414.2|37394.2|37274.6|37254.6|1291
1669831200000|2022-11-30 18:00:00|37386.8|37366.8|37367.1|37347.1|37394.5|37374.5|37367|37347|394
1669831500000|2022-11-30 18:05:00|37367|37347|37352|37332|37367|37347|37327.1|37307.1|108
1669831800000|2022-11-30 18:10:00|37349.5|37329.5|37342|37322|37356.9|37336.9|37332|37312|48
1669832100000|2022-11-30 18:15:00|37339.5|37319.5|37339.5|37319.5|37357|37337|37337|37317|52
1669832400000|2022-11-30 18:20:00|37337|37317|37344.4|37324.4|37344.5|37324.5|37332|37312|67
1669832700000|2022-11-30 18:25:00|37342|37322|37327|37307|37354.5|37334.5|37304.5|37284.5|143
1669833000000|2022-11-30 18:30:00|37327.1|37307.1|37457.1|37437.1|37557|37537|37279.6|37259.6|776
1669833300000|2022-11-30 18:35:00|37459.6|37439.6|37549.5|37529.5|37592.1|37572.1|37454.6|37434.6|525
1669833600000|2022-11-30 18:40:00|37549.6|37529.6|37597.1|37577.1|37602.2|37582.2|37542.1|37522.1|259
1669833900000|2022-11-30 18:45:00|37597.2|37577.2|37544.6|37524.6|37602.1|37582.1|37474.5|37454.5|286
1669834200000|2022-11-30 18:50:00|37542.1|37522.1|37574.6|37554.6|37584.6|37564.6|37524.6|37504.6|168
1669834500000|2022-11-30 18:55:00|37577|37557|37632.1|37612.1|37637.1|37617.1|37549.6|37529.6|419
1669834800000|2022-11-30 19:00:00|37637.1|37617.1|37784.5|37764.5|37822|37802|37634.6|37614.6|548
1669835100000|2022-11-30 19:05:00|37789.5|37769.5|37672|37652|37804.5|37784.5|37672|37652|213
1669835400000|2022-11-30 19:10:00|37669.5|37649.5|37749.5|37729.5|37757|37737|37669.5|37649.5|161
1669835700000|2022-11-30 19:15:00|37754.5|37734.5|37804.5|37784.5|37809.5|37789.5|37729.5|37709.5|245
1669836000000|2022-11-30 19:20:00|37807|37787|37762|37742|37829.5|37809.5|37757|37737|141
1669836300000|2022-11-30 19:25:00|37757.1|37737.1|37754.5|37734.5|37794.5|37774.5|37742|37722|64
1669836600000|2022-11-30 19:30:00|37757|37737|37806.8|37786.8|37806.8|37786.8|37729.3|37709.3|126
1669836900000|2022-11-30 19:35:00|37804.3|37784.3|37829.3|37809.3|37829.3|37809.3|37786.8|37766.8|111
1669837200000|2022-11-30 19:40:00|37831.7|37811.7|37824.3|37804.3|37861.8|37841.8|37811.8|37791.8|112
1669837500000|2022-11-30 19:45:00|37826.7|37806.7|37839.4|37819.4|37856.8|37836.8|37821.8|37801.8|79
1669837800000|2022-11-30 19:50:00|37839.3|37819.3|37869.3|37849.3|37884.3|37864.3|37836.8|37816.8|114
1669838100000|2022-11-30 19:55:00|37871.8|37851.8|37889.3|37869.3|37906.7|37886.7|37849.3|37829.3|138
1669838400000|2022-11-30 20:00:00|37889.2|37869.2|37894.3|37874.3|37896.8|37876.8|37849.3|37829.3|61
1669838700000|2022-11-30 20:05:00|37891.8|37871.8|37861.7|37841.7|37891.8|37871.8|37836.8|37816.8|110
1669839000000|2022-11-30 20:10:00|37859.3|37839.3|37889.2|37869.2|37894.1|37874.1|37859.3|37839.3|72
1669839300000|2022-11-30 20:15:00|37889.3|37869.3|37899.3|37879.3|37899.3|37879.3|37861.8|37841.8|166
1669839600000|2022-11-30 20:20:00|37904.2|37884.2|37881.6|37861.6|37906.8|37886.8|37874.1|37854.1|134
1669839900000|2022-11-30 20:25:00|37884.1|37864.1|37884.1|37864.1|37909.1|37889.1|37871.6|37851.6|123
1669840200000|2022-11-30 20:30:00|37881.6|37861.6|37914.1|37894.1|37926.6|37906.6|37881.6|37861.6|41
1669840500000|2022-11-30 20:35:00|37909.1|37889.1|37881.6|37861.6|37924.1|37904.1|37881.6|37861.6|105
1669840800000|2022-11-30 20:40:00|37884.1|37864.1|37871.6|37851.6|37884.3|37864.3|37864.1|37844.1|55
1669841100000|2022-11-30 20:45:00|37869.2|37849.2|37854.3|37834.3|37874.3|37854.3|37846.8|37826.8|66
1669841400000|2022-11-30 20:50:00|37856.8|37836.8|37859.3|37839.3|37879.3|37859.3|37844.3|37824.3|54
1669841700000|2022-11-30 20:55:00|37861.8|37841.8|37871.8|37851.8|37879.2|37859.2|37826.9|37806.9|125
1669842000000|2022-11-30 21:00:00|37864.5|37844.5|37886.8|37866.8|37894.3|37874.3|37859.4|37839.4|90
1669842300000|2022-11-30 21:05:00|37886.7|37866.7|37896.8|37876.8|37896.8|37876.8|37874.4|37854.4|48
1669842600000|2022-11-30 21:10:00|37894.3|37874.3|37876.8|37856.8|37894.3|37874.3|37871.8|37851.8|35
1669842900000|2022-11-30 21:15:00|37879.3|37859.3|37874.3|37854.3|37881.8|37861.8|37866.8|37846.8|42
1669843200000|2022-11-30 21:20:00|37871.9|37851.9|37866.8|37846.8|37876.8|37856.8|37866.8|37846.8|16
1669843500000|2022-11-30 21:25:00|37871.8|37851.8|37869.3|37849.3|37874.3|37854.3|37866.8|37846.8|40
1669843800000|2022-11-30 21:30:00|37866.8|37846.8|37856.8|37836.8|37869.3|37849.3|37851.8|37831.8|45
1669844100000|2022-11-30 21:35:00|37854.4|37834.4|37851.8|37831.8|37856.8|37836.8|37851.8|37831.8|14
1669844400000|2022-11-30 21:40:00|37854.3|37834.3|37839.4|37819.4|37856.8|37836.8|37839.4|37819.4|56
1669844700000|2022-11-30 21:45:00|37841.8|37821.8|37846.8|37826.8|37846.8|37826.8|37836.8|37816.8|21
1669845000000|2022-11-30 21:50:00|37844.3|37824.3|37839.3|37819.3|37846.8|37826.8|37831.9|37811.9|50
1669845300000|2022-11-30 21:55:00|37834.4|37814.4|37846.8|37826.8|37849.3|37829.3|37831.9|37811.9|55
1669849200000|2022-11-30 23:00:00|37826.1|37806.1|37889.3|37869.3|37894.2|37874.2|37826.1|37806.1|95
1669849500000|2022-11-30 23:05:00|37891.7|37871.7|37884.3|37864.3|37909.3|37889.3|37884.3|37864.3|79
1669849800000|2022-11-30 23:10:00|37881.9|37861.9|37891.8|37871.8|37894.3|37874.3|37864.3|37844.3|21
1669850100000|2022-11-30 23:15:00|37894.3|37874.3|37894.3|37874.3|37916.8|37896.8|37889.3|37869.3|44
1669850400000|2022-11-30 23:20:00|37891.8|37871.8|37884.3|37864.3|37899.2|37879.2|37884.3|37864.3|35
1669850700000|2022-11-30 23:25:00|37884.2|37864.2|37864.3|37844.3|37884.2|37864.2|37851.9|37831.9|8
1669851000000|2022-11-30 23:30:00|37864.2|37844.2|37856.8|37836.8|37869.3|37849.3|37854.3|37834.3|11
1669851300000|2022-11-30 23:35:00|37859.3|37839.3|37899.3|37879.3|37899.3|37879.3|37859.3|37839.3|23
1669851600000|2022-11-30 23:40:00|37901.8|37881.8|37929.3|37909.3|37941.8|37921.8|37901.8|37881.8|62
1669851900000|2022-11-30 23:45:00|37934.3|37914.3|37939.3|37919.3|37941.7|37921.7|37914.3|37894.3|19
1669852200000|2022-11-30 23:50:00|37941.8|37921.8|37964.3|37944.3|37966.8|37946.8|37941.8|37921.8|46
1669852500000|2022-11-30 23:55:00|37964.2|37944.2|37931.8|37911.8|37969.3|37949.3|37929.3|37909.3|80
1669852800000|2022-12-01 00:00:00|37929.3|37909.3|37939.3|37919.3|37954.3|37934.3|37921.8|37901.8|62
1669853100000|2022-12-01 00:05:00|37936.8|37916.8|37901.8|37881.8|37936.8|37916.8|37901.8|37881.8|31
1669853400000|2022-12-01 00:10:00|37899.3|37879.3|37906.8|37886.8|37911.8|37891.8|37894.3|37874.3|25
1669853700000|2022-12-01 00:15:00|37909.3|37889.3|37889.3|37869.3|37909.3|37889.3|37879.3|37859.3|36
1669854000000|2022-12-01 00:20:00|37886.8|37866.8|37884.3|37864.3|37909.3|37889.3|37881.8|37861.8|107
1669854300000|2022-12-01 00:25:00|37881.8|37861.8|37824.3|37804.3|37889.2|37869.2|37824.3|37804.3|163
1669854600000|2022-12-01 00:30:00|37821.8|37801.8|37844.3|37824.3|37846.8|37826.8|37821.8|37801.8|152
1669854900000|2022-12-01 00:35:00|37846.8|37826.8|37844.3|37824.3|37854.3|37834.3|37831.8|37811.8|16
1669855200000|2022-12-01 00:40:00|37841.8|37821.8|37834.3|37814.3|37854.3|37834.3|37834.3|37814.3|27
1669855500000|2022-12-01 00:45:00|37836.8|37816.8|37874.3|37854.3|37879.3|37859.3|37831.8|37811.8|55
1669855800000|2022-12-01 00:50:00|37876.7|37856.7|37841.8|37821.8|37886.7|37866.7|37836.8|37816.8|55
1669856100000|2022-12-01 00:55:00|37844.3|37824.3|37811.7|37791.7|37859.3|37839.3|37806.8|37786.8|230
1669856400000|2022-12-01 01:00:00|37814.1|37794.1|37906.8|37886.8|37924.3|37904.3|37694.3|37674.3|942
1669856700000|2022-12-01 01:05:00|37909.3|37889.3|37969.2|37949.2|37999.3|37979.3|37906.8|37886.8|269
1669857000000|2022-12-01 01:10:00|37969.3|37949.3|37939.3|37919.3|37979.3|37959.3|37934.3|37914.3|138
1669857300000|2022-12-01 01:15:00|37939.2|37919.2|37944.2|37924.2|37974|37954|37929.2|37909.2|147
1669857600000|2022-12-01 01:20:00|37949|37929|37909.2|37889.2|38004|37984|37904.2|37884.2|185
1669857900000|2022-12-01 01:25:00|37911.7|37891.7|37959.2|37939.2|37959.2|37939.2|37904.2|37884.2|101
1669858200000|2022-12-01 01:30:00|37961.7|37941.7|37891.7|37871.7|37984.2|37964.2|37891.7|37871.7|105
1669858500000|2022-12-01 01:35:00|37884.2|37864.2|37806.7|37786.7|37884.2|37864.2|37796.7|37776.7|178
1669858800000|2022-12-01 01:40:00|37804.2|37784.2|37789.1|37769.1|37804.2|37784.2|37769.2|37749.2|101
1669859100000|2022-12-01 01:45:00|37789.2|37769.2|37824.2|37804.2|37851.7|37831.7|37789.2|37769.2|180
1669859400000|2022-12-01 01:50:00|37821.6|37801.6|37819.2|37799.2|37836.7|37816.7|37794.2|37774.2|85
1669859700000|2022-12-01 01:55:00|37821.7|37801.7|37749.2|37729.2|37821.7|37801.7|37749.2|37729.2|125
1669860000000|2022-12-01 02:00:00|37754.2|37734.2|37754.2|37734.2|37774.2|37754.2|37709.2|37689.2|129
1669860300000|2022-12-01 02:05:00|37751.7|37731.7|37704.2|37684.2|37764.2|37744.2|37704.2|37684.2|122
1669860600000|2022-12-01 02:10:00|37701.7|37681.7|37689.3|37669.3|37726.7|37706.7|37656.7|37636.7|249
1669860900000|2022-12-01 02:15:00|37689.2|37669.2|37709.2|37689.2|37741.7|37721.7|37679.3|37659.3|78
1669861200000|2022-12-01 02:20:00|37706.7|37686.7|37744.2|37724.2|37756.7|37736.7|37704.2|37684.2|86
1669861500000|2022-12-01 02:25:00|37741.7|37721.7|37751.7|37731.7|37751.7|37731.7|37704.2|37684.2|128
1669861800000|2022-12-01 02:30:00|37756.7|37736.7|37751.7|37731.7|37781.7|37761.7|37729.2|37709.2|75
1669862100000|2022-12-01 02:35:00|37754.2|37734.2|37729.1|37709.1|37756.7|37736.7|37696.7|37676.7|72
1669862400000|2022-12-01 02:40:00|37734|37714|37714.1|37694.1|37734.1|37714.1|37694.1|37674.1|65
1669862700000|2022-12-01 02:45:00|37711.7|37691.7|37761.6|37741.6|37764.1|37744.1|37704.1|37684.1|62
1669863000000|2022-12-01 02:50:00|37759.1|37739.1|37729.1|37709.1|37759.1|37739.1|37714.1|37694.1|65
1669863300000|2022-12-01 02:55:00|37726.7|37706.7|37779.1|37759.1|37781.6|37761.6|37724.1|37704.1|97
1669863600000|2022-12-01 03:00:00|37776.6|37756.6|37749.1|37729.1|37784.1|37764.1|37734.1|37714.1|69
1669863900000|2022-12-01 03:05:00|37751.6|37731.6|37769.1|37749.1|37774.1|37754.1|37739.1|37719.1|45
1669864200000|2022-12-01 03:10:00|37766.6|37746.6|37749.1|37729.1|37769.1|37749.1|37729.1|37709.1|109
1669864500000|2022-12-01 03:15:00|37746.6|37726.6|37749.1|37729.1|37769.1|37749.1|37731.6|37711.6|67
1669864800000|2022-12-01 03:20:00|37746.6|37726.6|37764.1|37744.1|37801.6|37781.6|37739.1|37719.1|69
1669865100000|2022-12-01 03:25:00|37766.6|37746.6|37711.6|37691.6|37784.1|37764.1|37704.1|37684.1|140
1669865400000|2022-12-01 03:30:00|37709.1|37689.1|37809.1|37789.1|37814|37794|37709.1|37689.1|121
1669865700000|2022-12-01 03:35:00|37811.6|37791.6|37819.1|37799.1|37834|37814|37809.1|37789.1|72
1669866000000|2022-12-01 03:40:00|37816.6|37796.6|37804.1|37784.1|37819.1|37799.1|37801.6|37781.6|24
1669866300000|2022-12-01 03:45:00|37801.6|37781.6|37799|37779|37804.1|37784.1|37784.1|37764.1|35
1669866600000|2022-12-01 03:50:00|37801.5|37781.5|37804|37784|37811.5|37791.5|37789.1|37769.1|11
1669866900000|2022-12-01 03:55:00|37806.5|37786.5|37811.5|37791.5|37821.5|37801.5|37804|37784|26
1669867200000|2022-12-01 04:00:00|37809|37789|37804.1|37784.1|37816.5|37796.5|37799|37779|22
1669867500000|2022-12-01 04:05:00|37804|37784|37804|37784|37806.5|37786.5|37794|37774|13
1669867800000|2022-12-01 04:10:00|37806.5|37786.5|37819|37799|37819|37799|37806.5|37786.5|14
1669868100000|2022-12-01 04:15:00|37814|37794|37839|37819|37849|37829|37814|37794|34
1669868400000|2022-12-01 04:20:00|37839.1|37819.1|37839|37819|37844.1|37824.1|37821.5|37801.5|14
1669868700000|2022-12-01 04:25:00|37841.5|37821.5|37839|37819|37849|37829|37834|37814|15
1669869000000|2022-12-01 04:30:00|37841.5|37821.5|37886.5|37866.5|37886.5|37866.5|37839|37819|37
1669869300000|2022-12-01 04:35:00|37884|37864|37821.5|37801.5|37889|37869|37821.5|37801.5|80
1669869600000|2022-12-01 04:40:00|37821.6|37801.6|37821.5|37801.5|37826.5|37806.5|37811.6|37791.6|35
1669869900000|2022-12-01 04:45:00|37821.6|37801.6|37819|37799|37849|37829|37816.5|37796.5|37
1669870200000|2022-12-01 04:50:00|37821.5|37801.5|37814|37794|37831.4|37811.4|37814|37794|19
1669870500000|2022-12-01 04:55:00|37816.5|37796.5|37814|37794|37816.5|37796.5|37806.5|37786.5|16
1669870800000|2022-12-01 05:00:00|37811.5|37791.5|37804|37784|37834|37814|37786.5|37766.5|28
1669871100000|2022-12-01 05:05:00|37801.6|37781.6|37841.5|37821.5|37846.5|37826.5|37789|37769|29
1669871400000|2022-12-01 05:10:00|37839.1|37819.1|37851.5|37831.5|37851.5|37831.5|37816.5|37796.5|9
1669871700000|2022-12-01 05:15:00|37854|37834|37829|37809|37879|37859|37829|37809|25
1669872000000|2022-12-01 05:20:00|37826.6|37806.6|37844|37824|37846.5|37826.5|37821.5|37801.5|34
1669872300000|2022-12-01 05:25:00|37846.4|37826.4|37799|37779|37851.5|37831.5|37794|37774|32
1669872600000|2022-12-01 05:30:00|37791.5|37771.5|37829|37809|37849|37829|37786.5|37766.5|141
1669872900000|2022-12-01 05:35:00|37831.5|37811.5|37871.5|37851.5|37901.5|37881.5|37829|37809|136
1669873200000|2022-12-01 05:40:00|37874|37854|37931.5|37911.5|37974|37954|37839|37819|193
1669873500000|2022-12-01 05:45:00|37926.6|37906.6|37894|37874|37929|37909|37886.5|37866.5|112
1669873800000|2022-12-01 05:50:00|37896.4|37876.4|37851.5|37831.5|37914|37894|37851.5|37831.5|83
1669874100000|2022-12-01 05:55:00|37849|37829|37851.5|37831.5|37869|37849|37834.1|37814.1|48
1669874400000|2022-12-01 06:00:00|37854|37834|37839|37819|37891.5|37871.5|37816.5|37796.5|85
1669874700000|2022-12-01 06:05:00|37834|37814|37781.5|37761.5|37849|37829|37781.5|37761.5|86
1669875000000|2022-12-01 06:10:00|37784|37764|37791.5|37771.5|37791.5|37771.5|37759|37739|127
1669875300000|2022-12-01 06:15:00|37789.1|37769.1|37811.5|37791.5|37836.5|37816.5|37779|37759|86
1669875600000|2022-12-01 06:20:00|37813.9|37793.9|37789|37769|37819|37799|37774.1|37754.1|52
1669875900000|2022-12-01 06:25:00|37786.5|37766.5|37781.5|37761.5|37831.5|37811.5|37771.6|37751.6|155
1669876200000|2022-12-01 06:30:00|37779|37759|37819|37799|37821.5|37801.5|37761.5|37741.5|82
1669876500000|2022-12-01 06:35:00|37816.6|37796.6|37826.5|37806.5|37829|37809|37799.1|37779.1|48
1669876800000|2022-12-01 06:40:00|37829|37809|37818.9|37798.9|37849|37829|37816.5|37796.5|56
1669877100000|2022-12-01 06:45:00|37816.5|37796.5|37834|37814|37836.5|37816.5|37799|37779|64
1669877400000|2022-12-01 06:50:00|37831.6|37811.6|37821.5|37801.5|37839|37819|37816.5|37796.5|29
1669877700000|2022-12-01 06:55:00|37819|37799|37836.5|37816.5|37836.5|37816.5|37799|37779|81
1669878000000|2022-12-01 07:00:00|37831.5|37811.5|37779|37759|37846.4|37826.4|37744.1|37724.1|129
1669878300000|2022-12-01 07:05:00|37784|37764|37774|37754|37803.9|37783.9|37769|37749|71
1669878600000|2022-12-01 07:10:00|37776.5|37756.5|37804|37784|37806.5|37786.5|37726.4|37706.4|103
1669878900000|2022-12-01 07:15:00|37804.1|37784.1|37804|37784|37811.5|37791.5|37754|37734|55
1669879200000|2022-12-01 07:20:00|37801.5|37781.5|37793.9|37773.9|37809|37789|37769|37749|97
1669879500000|2022-12-01 07:25:00|37791.5|37771.5|37756.6|37736.6|37806.4|37786.4|37746.5|37726.5|96
1669879800000|2022-12-01 07:30:00|37759|37739|37756.5|37736.5|37779|37759|37743.9|37723.9|92
1669880100000|2022-12-01 07:35:00|37759|37739|37739.1|37719.1|37791.5|37771.5|37698.9|37678.9|107
1669880400000|2022-12-01 07:40:00|37741.5|37721.5|37784|37764|37809|37789|37741.5|37721.5|94
1669880700000|2022-12-01 07:45:00|37779.1|37759.1|37764|37744|37791.5|37771.5|37736.6|37716.6|81
1669881000000|2022-12-01 07:50:00|37761.5|37741.5|37689|37669|37761.5|37741.5|37656.5|37636.5|171
1669881300000|2022-12-01 07:55:00|37686.6|37666.6|37679.1|37659.1|37686.6|37666.6|37564.2|37544.2|343
1669881600000|2022-12-01 08:00:00|37683.9|37663.9|37601.6|37581.6|37699.1|37679.1|37569.1|37549.1|327
1669881900000|2022-12-01 08:05:00|37604.1|37584.1|37526.6|37506.6|37621.5|37601.5|37526.6|37506.6|159
1669882200000|2022-12-01 08:10:00|37531.4|37511.4|37619|37599|37644.2|37624.2|37531.4|37511.4|194
1669882500000|2022-12-01 08:15:00|37616.7|37596.7|37544|37524|37639.1|37619.1|37524.2|37504.2|138
1669882800000|2022-12-01 08:20:00|37544.2|37524.2|37539.2|37519.2|37566.7|37546.7|37524.4|37504.4|168
1669883100000|2022-12-01 08:25:00|37539.1|37519.1|37569.2|37549.2|37579.1|37559.1|37524.2|37504.2|190
1669883400000|2022-12-01 08:30:00|37564.2|37544.2|37509.1|37489.1|37574.2|37554.2|37501.7|37481.7|147
1669883700000|2022-12-01 08:35:00|37509.2|37489.2|37514.1|37494.1|37566.7|37546.7|37479.1|37459.1|201
1669884000000|2022-12-01 08:40:00|37514.2|37494.2|37536.6|37516.6|37559.2|37539.2|37481.8|37461.8|128
1669884300000|2022-12-01 08:45:00|37539.2|37519.2|37539.2|37519.2|37561.6|37541.6|37519.2|37499.2|104
1669884600000|2022-12-01 08:50:00|37544.1|37524.1|37566.6|37546.6|37601.6|37581.6|37524.3|37504.3|96
1669884900000|2022-12-01 08:55:00|37566.7|37546.7|37534.1|37514.1|37606.5|37586.5|37534.1|37514.1|84
1669885200000|2022-12-01 09:00:00|37539.1|37519.1|37544.2|37524.2|37566.7|37546.7|37514.1|37494.1|84
1669885500000|2022-12-01 09:05:00|37541.7|37521.7|37504.2|37484.2|37554.2|37534.2|37496.8|37476.8|76
1669885800000|2022-12-01 09:10:00|37499.3|37479.3|37529.2|37509.2|37534.2|37514.2|37464.2|37444.2|94
1669886100000|2022-12-01 09:15:00|37526.8|37506.8|37578.9|37558.9|37584|37564|37519.2|37499.2|100
1669886400000|2022-12-01 09:20:00|37579|37559|37589.2|37569.2|37596.5|37576.5|37554|37534|82
1669886700000|2022-12-01 09:25:00|37594.1|37574.1|37604|37584|37614|37594|37579|37559|104
1669887000000|2022-12-01 09:30:00|37606.4|37586.4|37564|37544|37624|37604|37564|37544|64
1669887300000|2022-12-01 09:35:00|37566.5|37546.5|37491.5|37471.5|37569|37549|37459|37439|136
1669887600000|2022-12-01 09:40:00|37496.5|37476.5|37539|37519|37539|37519|37491.6|37471.6|145
1669887900000|2022-12-01 09:45:00|37544|37524|37544|37524|37554|37534|37519|37499|218
1669888200000|2022-12-01 09:50:00|37546.5|37526.5|37543.9|37523.9|37563.9|37543.9|37481.6|37461.6|189
1669888500000|2022-12-01 09:55:00|37539.1|37519.1|37549|37529|37558.9|37538.9|37526.4|37506.4|91
1669888800000|2022-12-01 10:00:00|37551.4|37531.4|37581.4|37561.4|37581.4|37561.4|37538.9|37518.9|59
1669889100000|2022-12-01 10:05:00|37579|37559|37584|37564|37621.4|37601.4|37578.9|37558.9|160
1669889400000|2022-12-01 10:10:00|37586.5|37566.5|37569.2|37549.2|37586.5|37566.5|37544.2|37524.2|149
1669889700000|2022-12-01 10:15:00|37574.2|37554.2|37566.7|37546.7|37589.3|37569.3|37551.7|37531.7|116
1669890000000|2022-12-01 10:20:00|37564.2|37544.2|37591.6|37571.6|37616.5|37596.5|37554.2|37534.2|109
1669890300000|2022-12-01 10:25:00|37594.1|37574.1|37541.7|37521.7|37594.1|37574.1|37524.2|37504.2|108
1669890600000|2022-12-01 10:30:00|37544.2|37524.2|37559.2|37539.2|37581.7|37561.7|37544.2|37524.2|80
1669890900000|2022-12-01 10:35:00|37561.6|37541.6|37549.2|37529.2|37564.2|37544.2|37539.2|37519.2|78
1669891200000|2022-12-01 10:40:00|37546.7|37526.7|37529.2|37509.2|37551.7|37531.7|37516.7|37496.7|151
1669891500000|2022-12-01 10:45:00|37526.7|37506.7|37559.2|37539.2|37559.2|37539.2|37499.3|37479.3|95
1669891800000|2022-12-01 10:50:00|37556.7|37536.7|37519.2|37499.2|37556.7|37536.7|37511.7|37491.7|98
1669892100000|2022-12-01 10:55:00|37521.6|37501.6|37429.1|37409.1|37521.7|37501.7|37404.1|37384.1|176
1669892400000|2022-12-01 11:00:00|37431.6|37411.6|37384.3|37364.3|37459.1|37439.1|37381.9|37361.9|158
1669892700000|2022-12-01 11:05:00|37386.7|37366.7|37411.8|37391.8|37424.1|37404.1|37386.7|37366.7|98
1669893000000|2022-12-01 11:10:00|37409.4|37389.4|37419.3|37399.3|37436.7|37416.7|37409.3|37389.3|113
1669893300000|2022-12-01 11:15:00|37421.8|37401.8|37409.2|37389.2|37424.2|37404.2|37364.2|37344.2|127
1669893600000|2022-12-01 11:20:00|37409.3|37389.3|37434.2|37414.2|37434.2|37414.2|37399.1|37379.1|52
1669893900000|2022-12-01 11:25:00|37431.8|37411.8|37434.4|37414.4|37444.2|37424.2|37414.4|37394.4|86
1669894200000|2022-12-01 11:30:00|37436.8|37416.8|37454.2|37434.2|37456.7|37436.7|37421.8|37401.8|117
1669894500000|2022-12-01 11:35:00|37456.7|37436.7|37446.7|37426.7|37464.2|37444.2|37429.4|37409.4|109
1669894800000|2022-12-01 11:40:00|37446.8|37426.8|37434.1|37414.1|37454.2|37434.2|37416.8|37396.8|70
1669895100000|2022-12-01 11:45:00|37431.7|37411.7|37431.7|37411.7|37444.2|37424.2|37416.8|37396.8|47
1669895400000|2022-12-01 11:50:00|37434.2|37414.2|37454.2|37434.2|37459.2|37439.2|37424.5|37404.5|55
1669895700000|2022-12-01 11:55:00|37451.8|37431.8|37464.2|37444.2|37466.7|37446.7|37444.2|37424.2|153
1669896000000|2022-12-01 12:00:00|37469.2|37449.2|37489.1|37469.1|37506.5|37486.5|37469.2|37449.2|87
1669896300000|2022-12-01 12:05:00|37494.1|37474.1|37494.2|37474.2|37506.6|37486.6|37481.7|37461.7|57
1669896600000|2022-12-01 12:10:00|37496.6|37476.6|37514.2|37494.2|37526.7|37506.7|37489.2|37469.2|91
1669896900000|2022-12-01 12:15:00|37516.7|37496.7|37524.1|37504.1|37531.5|37511.5|37501.7|37481.7|79
1669897200000|2022-12-01 12:20:00|37524.2|37504.2|37519.2|37499.2|37536.6|37516.6|37514.2|37494.2|92
1669897500000|2022-12-01 12:25:00|37521.6|37501.6|37534.2|37514.2|37541.7|37521.7|37489.2|37469.2|141
1669897800000|2022-12-01 12:30:00|37536.7|37516.7|37494.4|37474.4|37541.7|37521.7|37494.4|37474.4|273
1669898100000|2022-12-01 12:35:00|37496.8|37476.8|37534.1|37514.1|37534.2|37514.2|37484.3|37464.3|231
1669898400000|2022-12-01 12:40:00|37531.6|37511.6|37556.6|37536.6|37556.7|37536.7|37516.7|37496.7|155
1669898700000|2022-12-01 12:45:00|37551.8|37531.8|37574.2|37554.2|37576.7|37556.7|37541.7|37521.7|146
1669899000000|2022-12-01 12:50:00|37576.7|37556.7|37589.1|37569.1|37591.5|37571.5|37566.9|37546.9|140
1669899300000|2022-12-01 12:55:00|37591.6|37571.6|37591.8|37571.8|37601.7|37581.7|37586.7|37566.7|160
1669899600000|2022-12-01 13:00:00|37596.8|37576.8|37594.4|37574.4|37629.3|37609.3|37551.8|37531.8|631
1669899900000|2022-12-01 13:05:00|37594.5|37574.5|37596.8|37576.8|37641.7|37621.7|37581.8|37561.8|344
1669900200000|2022-12-01 13:10:00|37609|37589|37569.3|37549.3|37611.8|37591.8|37561.8|37541.8|396
1669900500000|2022-12-01 13:15:00|37566.9|37546.9|37579.3|37559.3|37586.8|37566.8|37554.3|37534.3|269
1669900800000|2022-12-01 13:20:00|37576.9|37556.9|37639.4|37619.4|37639.4|37619.4|37539.5|37519.5|530
1669901100000|2022-12-01 13:25:00|37641.8|37621.8|37641.9|37621.9|37676.9|37656.9|37612|37592|253
1669901400000|2022-12-01 13:30:00|37644.3|37624.3|37716.8|37696.8|37721.7|37701.7|37582.3|37562.3|735
1669901700000|2022-12-01 13:35:00|37714.3|37694.3|37721.8|37701.8|37724.1|37704.1|37646.8|37626.8|340
1669902000000|2022-12-01 13:40:00|37719.4|37699.4|37729.2|37709.2|37799.4|37779.4|37719.3|37699.3|688
1669902300000|2022-12-01 13:45:00|37731.6|37711.6|37621.8|37601.8|37734.2|37714.2|37614.6|37594.6|427
1669902600000|2022-12-01 13:50:00|37624.2|37604.2|37689.3|37669.3|37691.8|37671.8|37606.8|37586.8|209
1669902900000|2022-12-01 13:55:00|37694.1|37674.1|37706.7|37686.7|37769.3|37749.3|37689.3|37669.3|314
1669903200000|2022-12-01 14:00:00|37706.8|37686.8|37716.7|37696.7|37751.8|37731.8|37686.8|37666.8|214
1669903500000|2022-12-01 14:05:00|37716.8|37696.8|37814.3|37794.3|37839.3|37819.3|37716.8|37696.8|640
1669903800000|2022-12-01 14:10:00|37811.8|37791.8|37841.8|37821.8|37854.3|37834.3|37801.8|37781.8|192
1669904100000|2022-12-01 14:15:00|37839.3|37819.3|37781.8|37761.8|37856.8|37836.8|37776.8|37756.8|249
1669904400000|2022-12-01 14:20:00|37784.3|37764.3|37876.9|37856.9|37876.9|37856.9|37781.8|37761.8|261
1669904700000|2022-12-01 14:25:00|37874.5|37854.5|37872|37852|37902|37882|37869.6|37849.6|244
1669905000000|2022-12-01 14:30:00|37877|37857|37827|37807|37901.9|37881.9|37797|37777|460
1669905300000|2022-12-01 14:35:00|37831.9|37811.9|37851.9|37831.9|37892|37872|37819.5|37799.5|354
1669905600000|2022-12-01 14:40:00|37849.4|37829.4|37932|37912|37954.5|37934.5|37847.1|37827.1|437
1669905900000|2022-12-01 14:45:00|37934.5|37914.5|37977|37957|38039.4|38019.4|37934.5|37914.5|648
1669906200000|2022-12-01 14:50:00|37979.4|37959.4|37952|37932|38007|37987|37942|37922|303
1669906500000|2022-12-01 14:55:00|37954.6|37934.6|37909.5|37889.5|37989.4|37969.4|37887|37867|349
1669906800000|2022-12-01 15:00:00|37912|37892|37899.4|37879.4|37994.4|37974.4|37879.3|37859.3|459
1669907100000|2022-12-01 15:05:00|37901.9|37881.9|37931.8|37911.8|37959.4|37939.4|37891.9|37871.9|315
1669907400000|2022-12-01 15:10:00|37927|37907|37817|37797|37927|37907|37796.8|37776.8|641
1669907700000|2022-12-01 15:15:00|37814.6|37794.6|37829.3|37809.3|37881.8|37861.8|37776.8|37756.8|521
1669908000000|2022-12-01 15:20:00|37831.8|37811.8|37851.8|37831.8|37884.3|37864.3|37824.3|37804.3|255
1669908300000|2022-12-01 15:25:00|37854.2|37834.2|37824.3|37804.3|37909.2|37889.2|37806.8|37786.8|398
1669908600000|2022-12-01 15:30:00|37821.9|37801.9|37871.8|37851.8|37886.9|37866.9|37804.4|37784.4|320
1669908900000|2022-12-01 15:35:00|37869.4|37849.4|37854.3|37834.3|37904.3|37884.3|37839.3|37819.3|209
1669909200000|2022-12-01 15:40:00|37851.8|37831.8|37829.3|37809.3|37854.3|37834.3|37771.8|37751.8|305
1669909500000|2022-12-01 15:45:00|37826.9|37806.9|37904.4|37884.4|37906.8|37886.8|37806.9|37786.9|270
1669909800000|2022-12-01 15:50:00|37904.3|37884.3|37911.8|37891.8|37931.8|37911.8|37886.8|37866.8|360
1669910100000|2022-12-01 15:55:00|37909.4|37889.4|37931.8|37911.8|37944.3|37924.3|37861.8|37841.8|282
1669910400000|2022-12-01 16:00:00|37929.3|37909.3|37956.8|37936.8|37974.3|37954.3|37924.3|37904.3|291
1669910700000|2022-12-01 16:05:00|37959.2|37939.2|37959.3|37939.3|37969.3|37949.3|37931.8|37911.8|227
1669911000000|2022-12-01 16:10:00|37961.8|37941.8|37944.4|37924.4|37966.8|37946.8|37934.3|37914.3|292
1669911300000|2022-12-01 16:15:00|37946.8|37926.8|37919.5|37899.5|37946.8|37926.8|37877|37857|261
1669911600000|2022-12-01 16:20:00|37919.4|37899.4|37932.2|37912.2|37954.3|37934.3|37909.6|37889.6|177
1669911900000|2022-12-01 16:25:00|37932.1|37912.1|37882|37862|37932.1|37912.1|37876.9|37856.9|174
1669912200000|2022-12-01 16:30:00|37884.4|37864.4|37924.4|37904.4|37929.3|37909.3|37867|37847|249
1669912500000|2022-12-01 16:35:00|37926.9|37906.9|37949.6|37929.6|37962|37942|37922|37902|217
1669912800000|2022-12-01 16:40:00|37949.5|37929.5|37957|37937|37971.9|37951.9|37937|37917|238
1669913100000|2022-12-01 16:45:00|37954.6|37934.6|37894.7|37874.7|37964.5|37944.5|37889.7|37869.7|434
1669913400000|2022-12-01 16:50:00|37897.2|37877.2|37864.6|37844.6|37919.7|37899.7|37862.3|37842.3|232
1669913700000|2022-12-01 16:55:00|37864.7|37844.7|37902.2|37882.2|37917.2|37897.2|37857.1|37837.1|154
1669914000000|2022-12-01 17:00:00|37902.1|37882.1|37869.6|37849.6|37904.6|37884.6|37864.7|37844.7|218
1669914300000|2022-12-01 17:05:00|37869.7|37849.7|37877.2|37857.2|37882.2|37862.2|37862.3|37842.3|154
1669914600000|2022-12-01 17:10:00|37879.6|37859.6|37889.8|37869.8|37927.1|37907.1|37874.7|37854.7|212
1669914900000|2022-12-01 17:15:00|37892.2|37872.2|37869.9|37849.9|37912.1|37892.1|37864.9|37844.9|205
1669915200000|2022-12-01 17:20:00|37872.4|37852.4|37949.7|37929.7|37977.2|37957.2|37857.5|37837.5|440
1669915500000|2022-12-01 17:25:00|37947.3|37927.3|37982.2|37962.2|38042.2|38022.2|37947.2|37927.2|395
1669915800000|2022-12-01 17:30:00|37984.6|37964.6|38047.2|38027.2|38067.2|38047.2|37972.3|37952.3|352
1669916100000|2022-12-01 17:35:00|38044.7|38024.7|38134.7|38114.7|38144.6|38124.6|38042.2|38022.2|615
1669916400000|2022-12-01 17:40:00|38132.3|38112.3|38122.2|38102.2|38177.2|38157.2|38107.3|38087.3|589
1669916700000|2022-12-01 17:45:00|38124.7|38104.7|38149.7|38129.7|38154.7|38134.7|38117.2|38097.2|291
1669917000000|2022-12-01 17:50:00|38147.2|38127.2|38142.2|38122.2|38232.2|38212.2|38142.2|38122.2|454
1669917300000|2022-12-01 17:55:00|38144.7|38124.7|38167.4|38147.4|38217.2|38197.2|38084.6|38064.6|1620
1669917600000|2022-12-01 18:00:00|38167.3|38147.3|38065.1|38045.1|38167.3|38147.3|38057.7|38037.7|544
1669917900000|2022-12-01 18:05:00|38065.2|38045.2|38080.2|38060.2|38115.1|38095.1|38057.7|38037.7|96
1669918200000|2022-12-01 18:10:00|38082.6|38062.6|38062.6|38042.6|38082.6|38062.6|38055.2|38035.2|60
1669918500000|2022-12-01 18:15:00|38065.1|38045.1|38015.1|37995.1|38070.1|38050.1|38010.1|37990.1|288
1669918800000|2022-12-01 18:20:00|38017.5|37997.5|38015.4|37995.4|38025.2|38005.2|37990.3|37970.3|349
1669919100000|2022-12-01 18:25:00|38017.8|37997.8|38020.1|38000.1|38037.6|38017.6|38007.6|37987.6|71
1669919400000|2022-12-01 18:30:00|38017.7|37997.7|38000.1|37980.1|38042.6|38022.6|37987.7|37967.7|150
1669919700000|2022-12-01 18:35:00|38002.6|37982.6|38000.3|37980.3|38027.7|38007.7|37990.3|37970.3|106
1669920000000|2022-12-01 18:40:00|38002.8|37982.8|37992.8|37972.8|38017.8|37997.8|37982.8|37962.8|78
1669920300000|2022-12-01 18:45:00|37990.3|37970.3|37995.3|37975.3|38032.8|38012.8|37990.3|37970.3|132
1669920600000|2022-12-01 18:50:00|37992.8|37972.8|37995.2|37975.2|38000.3|37980.3|37977.7|37957.7|102
1669920900000|2022-12-01 18:55:00|37995.3|37975.3|37972.8|37952.8|37997.7|37977.7|37970.3|37950.3|148
1669921200000|2022-12-01 19:00:00|37975.3|37955.3|37935.3|37915.3|37980.3|37960.3|37932.8|37912.8|118
1669921500000|2022-12-01 19:05:00|37937.8|37917.8|37930.3|37910.3|37955.3|37935.3|37927.8|37907.8|58
1669921800000|2022-12-01 19:10:00|37927.9|37907.9|37970.3|37950.3|37975.2|37955.2|37922.8|37902.8|60
1669922100000|2022-12-01 19:15:00|37967.8|37947.8|38002.8|37982.8|38007.8|37987.8|37962.8|37942.8|53
1669922400000|2022-12-01 19:20:00|38005.2|37985.2|37987.8|37967.8|38007.8|37987.8|37977.8|37957.8|116
1669922700000|2022-12-01 19:25:00|37990.2|37970.2|37925.3|37905.3|38002.8|37982.8|37922.8|37902.8|98
1669923000000|2022-12-01 19:30:00|37927.7|37907.7|37945.3|37925.3|37950.3|37930.3|37907.8|37887.8|45
1669923300000|2022-12-01 19:35:00|37947.8|37927.8|37947.8|37927.8|37947.8|37927.8|37925.3|37905.3|62
1669923600000|2022-12-01 19:40:00|37945.4|37925.4|37942.8|37922.8|37957.8|37937.8|37932.8|37912.8|48
1669923900000|2022-12-01 19:45:00|37940.3|37920.3|37985.3|37965.3|37987.8|37967.8|37935.3|37915.3|35
1669924200000|2022-12-01 19:50:00|37982.8|37962.8|37967.7|37947.7|37987.7|37967.7|37962.9|37942.9|38
1669924500000|2022-12-01 19:55:00|37967.8|37947.8|37975.3|37955.3|37977.8|37957.8|37952.8|37932.8|40
1669924800000|2022-12-01 20:00:00|37977.8|37957.8|37957.8|37937.8|37977.8|37957.8|37957.8|37937.8|52
1669925100000|2022-12-01 20:05:00|37955.4|37935.4|37947.6|37927.6|37967.8|37947.8|37942.7|37922.7|106
1669925400000|2022-12-01 20:10:00|37947.5|37927.5|37945.1|37925.1|37977.6|37957.6|37942.6|37922.6|35
1669925700000|2022-12-01 20:15:00|37947.5|37927.5|37957.6|37937.6|37960.1|37940.1|37942.6|37922.6|46
1669926000000|2022-12-01 20:20:00|37960.1|37940.1|37945.1|37925.1|37965.1|37945.1|37935.2|37915.2|46
1669926300000|2022-12-01 20:25:00|37945|37925|37957.6|37937.6|37962.6|37942.6|37942.6|37922.6|28
1669926600000|2022-12-01 20:30:00|37960.1|37940.1|37985|37965|37992.6|37972.6|37957.6|37937.6|36
1669926900000|2022-12-01 20:35:00|37985.1|37965.1|37997.6|37977.6|38002.5|37982.5|37982.6|37962.6|47
1669927200000|2022-12-01 20:40:00|38000.1|37980.1|38005.2|37985.2|38012.5|37992.5|37992.7|37972.7|44
1669927500000|2022-12-01 20:45:00|38002.7|37982.7|38005.1|37985.1|38007.6|37987.6|37992.7|37972.7|69
1669927800000|2022-12-01 20:50:00|38005.2|37985.2|37980.1|37960.1|38010|37990|37977.6|37957.6|39
1669928100000|2022-12-01 20:55:00|37977.7|37957.7|37997.4|37977.4|38002.6|37982.6|37975.1|37955.1|73
1669928400000|2022-12-01 21:00:00|37995|37975|37975.1|37955.1|37997.4|37977.4|37972.6|37952.6|34
1669928700000|2022-12-01 21:05:00|37972.7|37952.7|37967.6|37947.6|37975.1|37955.1|37962.6|37942.6|62
1669929000000|2022-12-01 21:10:00|37972.6|37952.6|37977.6|37957.6|37980.1|37960.1|37967.6|37947.6|26
1669929300000|2022-12-01 21:15:00|37977.5|37957.5|37967.6|37947.6|37977.6|37957.6|37965.1|37945.1|17
1669929600000|2022-12-01 21:20:00|37970.1|37950.1|37975.1|37955.1|37975.1|37955.1|37967.6|37947.6|23
1669929900000|2022-12-01 21:25:00|37972.7|37952.7|37977.7|37957.7|37982.7|37962.7|37970.1|37950.1|30
1669930200000|2022-12-01 21:30:00|37980.1|37960.1|37972.7|37952.7|37982.7|37962.7|37972.7|37952.7|22
1669930500000|2022-12-01 21:35:00|37975.1|37955.1|37977.7|37957.7|37977.7|37957.7|37972.7|37952.7|5
1669930800000|2022-12-01 21:40:00|37975.2|37955.2|37987.5|37967.5|37987.5|37967.5|37972.7|37952.7|13
1669931100000|2022-12-01 21:45:00|37987.7|37967.7|37987.7|37967.7|37992.7|37972.7|37987.7|37967.7|10
1669931400000|2022-12-01 21:50:00|37985.2|37965.2|37980.2|37960.2|37987.7|37967.7|37980.2|37960.2|12
1669931700000|2022-12-01 21:55:00|37980.1|37960.1|37972.8|37952.8|37982.7|37962.7|37972.8|37952.8|24
1669935600000|2022-12-01 23:00:00|37989.4|37969.4|37970.2|37950.2|37992.6|37972.6|37965.1|37945.1|72
1669935900000|2022-12-01 23:05:00|37972.6|37952.6|37982.7|37962.7|37982.7|37962.7|37967.7|37947.7|9
1669936200000|2022-12-01 23:10:00|37985.2|37965.2|37990.2|37970.2|37990.2|37970.2|37977.6|37957.6|15
1669936500000|2022-12-01 23:15:00|37992.7|37972.7|37982.7|37962.7|37992.7|37972.7|37980.2|37960.2|15
1669936800000|2022-12-01 23:20:00|37980.2|37960.2|37980.3|37960.3|37990.2|37970.2|37977.7|37957.7|14
1669937100000|2022-12-01 23:25:00|37980.2|37960.2|37985.1|37965.1|37987.7|37967.7|37977.7|37957.7|19
1669937400000|2022-12-01 23:30:00|37985.2|37965.2|37990.3|37970.3|37995.2|37975.2|37982.8|37962.8|26
1669937700000|2022-12-01 23:35:00|37987.9|37967.9|37977.7|37957.7|37987.9|37967.9|37972.8|37952.8|10
1669938000000|2022-12-01 23:40:00|37980.2|37960.2|37955.2|37935.2|37980.2|37960.2|37947.7|37927.7|30
1669938300000|2022-12-01 23:45:00|37952.8|37932.8|37965.2|37945.2|37967.7|37947.7|37952.7|37932.7|18
1669938600000|2022-12-01 23:50:00|37967.6|37947.6|37967.7|37947.7|37970.2|37950.2|37962.7|37942.7|27
1669938900000|2022-12-01 23:55:00|37970.2|37950.2|37972.7|37952.7|37977.7|37957.7|37970.2|37950.2|17
1669939200000|2022-12-02 00:00:00|37967.9|37947.9|37947.7|37927.7|37970.2|37950.2|37942.7|37922.7|30
1669939500000|2022-12-02 00:05:00|37947.6|37927.6|37930.2|37910.2|37947.7|37927.7|37920.3|37900.3|60
1669939800000|2022-12-02 00:10:00|37930.3|37910.3|37930.2|37910.2|37942.7|37922.7|37930.2|37910.2|18
1669940100000|2022-12-02 00:15:00|37927.8|37907.8|37910.2|37890.2|37930.2|37910.2|37907.7|37887.7|31
1669940400000|2022-12-02 00:20:00|37912.7|37892.7|37897.7|37877.7|37920.2|37900.2|37897.7|37877.7|25
1669940700000|2022-12-02 00:25:00|37900.2|37880.2|37905.2|37885.2|37905.2|37885.2|37885.2|37865.2|22
1669941000000|2022-12-02 00:30:00|37907.6|37887.6|37905.2|37885.2|37917.7|37897.7|37897.7|37877.7|19
1669941300000|2022-12-02 00:35:00|37902.8|37882.8|37922.7|37902.7|37927.7|37907.7|37902.7|37882.7|13
1669941600000|2022-12-02 00:40:00|37925.1|37905.1|37902.7|37882.7|37925.2|37905.2|37900.2|37880.2|12
1669941900000|2022-12-02 00:45:00|37900.3|37880.3|37877.7|37857.7|37902.7|37882.7|37877.7|37857.7|29
1669942200000|2022-12-02 00:50:00|37875.2|37855.2|37877.8|37857.8|37892.8|37872.8|37872.8|37852.8|34
1669942500000|2022-12-02 00:55:00|37880.2|37860.2|37885.2|37865.2|37892.7|37872.7|37875.2|37855.2|28
1669942800000|2022-12-02 01:00:00|37890|37870|37835.2|37815.2|37905.2|37885.2|37827.7|37807.7|283
1669943100000|2022-12-02 01:05:00|37835.3|37815.3|37855.2|37835.2|37860.2|37840.2|37820.3|37800.3|129
1669943400000|2022-12-02 01:10:00|37857.6|37837.6|37815.1|37795.1|37860.2|37840.2|37812.7|37792.7|112
1669943700000|2022-12-02 01:15:00|37812.7|37792.7|37827.8|37807.8|37862.8|37842.8|37805.2|37785.2|114
1669944000000|2022-12-02 01:20:00|37828|37808|37822.7|37802.7|37857.7|37837.7|37822.7|37802.7|88
1669944300000|2022-12-02 01:25:00|37825.2|37805.2|37805.2|37785.2|37837.8|37817.8|37800.2|37780.2|64
1669944600000|2022-12-02 01:30:00|37802.7|37782.7|37825.2|37805.2|37860.1|37840.1|37802.7|37782.7|128
1669944900000|2022-12-02 01:35:00|37822.7|37802.7|37755.2|37735.2|37825.1|37805.1|37737.6|37717.6|173
1669945200000|2022-12-02 01:40:00|37752.7|37732.7|37765.2|37745.2|37790.2|37770.2|37750|37730|96
1669945500000|2022-12-02 01:45:00|37762.7|37742.7|37717.7|37697.7|37765.2|37745.2|37715.2|37695.2|98
1669945800000|2022-12-02 01:50:00|37715.3|37695.3|37765.2|37745.2|37772.7|37752.7|37707.7|37687.7|81
1669946100000|2022-12-02 01:55:00|37762.8|37742.8|37770.2|37750.2|37780.2|37760.2|37732.7|37712.7|50
1669946400000|2022-12-02 02:00:00|37767.8|37747.8|37810.2|37790.2|37812.6|37792.6|37765.2|37745.2|71
1669946700000|2022-12-02 02:05:00|37807.7|37787.7|37812.7|37792.7|37822.7|37802.7|37780.3|37760.3|101
1669947000000|2022-12-02 02:10:00|37815.2|37795.2|37790.2|37770.2|37825.2|37805.2|37787.7|37767.7|55
1669947300000|2022-12-02 02:15:00|37792.7|37772.7|37797.7|37777.7|37805.2|37785.2|37777.7|37757.7|42
1669947600000|2022-12-02 02:20:00|37797.6|37777.6|37792.7|37772.7|37800.1|37780.1|37782.7|37762.7|32
1669947900000|2022-12-02 02:25:00|37795.2|37775.2|37785.2|37765.2|37797.7|37777.7|37775.2|37755.2|41
1669948200000|2022-12-02 02:30:00|37787.6|37767.6|37770.2|37750.2|37792.6|37772.6|37755.3|37735.3|56
1669948500000|2022-12-02 02:35:00|37767.7|37747.7|37825.2|37805.2|37835.2|37815.2|37767.7|37747.7|84
1669948800000|2022-12-02 02:40:00|37822.7|37802.7|37800.3|37780.3|37825.2|37805.2|37797.7|37777.7|52
1669949100000|2022-12-02 02:45:00|37797.7|37777.7|37795.2|37775.2|37817.7|37797.7|37780.2|37760.2|39
1669949400000|2022-12-02 02:50:00|37790.2|37770.2|37822.7|37802.7|37830|37810|37780.2|37760.2|42
1669949700000|2022-12-02 02:55:00|37822.6|37802.6|37830.2|37810.2|37840.2|37820.2|37815.3|37795.3|34
1669950000000|2022-12-02 03:00:00|37827.8|37807.8|37867.7|37847.7|37875.2|37855.2|37805.2|37785.2|91
1669950300000|2022-12-02 03:05:00|37870.1|37850.1|37845.2|37825.2|37870.1|37850.1|37825.2|37805.2|60
1669950600000|2022-12-02 03:10:00|37845.1|37825.1|37830.2|37810.2|37845.2|37825.2|37815.2|37795.2|40
1669950900000|2022-12-02 03:15:00|37832.7|37812.7|37805.2|37785.2|37832.7|37812.7|37797.7|37777.7|37
1669951200000|2022-12-02 03:20:00|37805.1|37785.1|37820.2|37800.2|37830.2|37810.2|37795.2|37775.2|23
1669951500000|2022-12-02 03:25:00|37822.6|37802.6|37825.2|37805.2|37840.2|37820.2|37805.3|37785.3|48
1669951800000|2022-12-02 03:30:00|37825.1|37805.1|37825.2|37805.2|37825.2|37805.2|37812.7|37792.7|28
1669952100000|2022-12-02 03:35:00|37825.1|37805.1|37837.7|37817.7|37837.7|37817.7|37812.7|37792.7|17
1669952400000|2022-12-02 03:40:00|37837.6|37817.6|37830.3|37810.3|37837.7|37817.7|37825.2|37805.2|11
1669952700000|2022-12-02 03:45:00|37830.2|37810.2|37867.6|37847.6|37867.6|37847.6|37830.2|37810.2|48
1669953000000|2022-12-02 03:50:00|37865.2|37845.2|37887.7|37867.7|37890.1|37870.1|37865.2|37845.2|40
1669953300000|2022-12-02 03:55:00|37890.2|37870.2|37865.2|37845.2|37890.2|37870.2|37860.2|37840.2|37
1669953600000|2022-12-02 04:00:00|37862.7|37842.7|37870.2|37850.2|37887.7|37867.7|37862.7|37842.7|24
1669953900000|2022-12-02 04:05:00|37870.1|37850.1|37860.2|37840.2|37870.2|37850.2|37857.7|37837.7|14
1669954200000|2022-12-02 04:10:00|37857.7|37837.7|37842.7|37822.7|37860.2|37840.2|37842.7|37822.7|13
1669954500000|2022-12-02 04:15:00|37840.3|37820.3|37840.2|37820.2|37842.7|37822.7|37822.7|37802.7|15
1669954800000|2022-12-02 04:20:00|37845.2|37825.2|37845.2|37825.2|37860.2|37840.2|37840.2|37820.2|13
1669955100000|2022-12-02 04:25:00|37842.7|37822.7|37852.9|37832.9|37855.2|37835.2|37837.9|37817.9|16
1669955400000|2022-12-02 04:30:00|37852.7|37832.7|37855.2|37835.2|37857.7|37837.7|37837.7|37817.7|10
1669955700000|2022-12-02 04:35:00|37857.7|37837.7|37847.7|37827.7|37862.7|37842.7|37845.2|37825.2|14
1669956000000|2022-12-02 04:40:00|37852.6|37832.6|37855.2|37835.2|37862.7|37842.7|37847.7|37827.7|23
1669956300000|2022-12-02 04:45:00|37852.9|37832.9|37850.1|37830.1|37857.7|37837.7|37830.2|37810.2|33
1669956600000|2022-12-02 04:50:00|37850.2|37830.2|37862.7|37842.7|37867.7|37847.7|37845.2|37825.2|11
1669956900000|2022-12-02 04:55:00|37860.4|37840.4|37882.7|37862.7|37882.7|37862.7|37860.2|37840.2|16
1669957200000|2022-12-02 05:00:00|37880.2|37860.2|37870.1|37850.1|37892.7|37872.7|37862.7|37842.7|35
1669957500000|2022-12-02 05:05:00|37870.2|37850.2|37870.2|37850.2|37885.2|37865.2|37862.7|37842.7|27
1669957800000|2022-12-02 05:10:00|37872.7|37852.7|37887.7|37867.7|37890.2|37870.2|37870.2|37850.2|14
1669958100000|2022-12-02 05:15:00|37890.2|37870.2|37890.2|37870.2|37902.7|37882.7|37867.7|37847.7|39
1669958400000|2022-12-02 05:20:00|37892.7|37872.7|37865.2|37845.2|37897.7|37877.7|37865.2|37845.2|22
1669958700000|2022-12-02 05:25:00|37862.7|37842.7|37847.7|37827.7|37862.7|37842.7|37845.2|37825.2|23
1669959000000|2022-12-02 05:30:00|37845.4|37825.4|37867.6|37847.6|37880.2|37860.2|37832.7|37812.7|94
1669959300000|2022-12-02 05:35:00|37865.2|37845.2|37885.2|37865.2|37890.1|37870.1|37855.2|37835.2|35
1669959600000|2022-12-02 05:40:00|37885.1|37865.1|37955.2|37935.2|37955.2|37935.2|37850.2|37830.2|113
1669959900000|2022-12-02 05:45:00|37957.7|37937.7|37975.2|37955.2|37982.6|37962.6|37920.2|37900.2|133
1669960200000|2022-12-02 05:50:00|37975.1|37955.1|37950.2|37930.2|37995.2|37975.2|37940.4|37920.4|164
1669960500000|2022-12-02 05:55:00|37952.6|37932.6|38000.2|37980.2|38005.2|37985.2|37950.2|37930.2|93
1669960800000|2022-12-02 06:00:00|38002.7|37982.7|38032.5|38012.5|38037.3|38017.3|37997.7|37977.7|235
1669961100000|2022-12-02 06:05:00|38032.2|38012.2|38014.7|37994.7|38049.2|38029.2|38004.8|37984.8|151
1669961400000|2022-12-02 06:10:00|38017.2|37997.2|38101.6|38081.6|38101.6|38081.6|38017.2|37997.2|486
1669961700000|2022-12-02 06:15:00|38104.1|38084.1|38129.1|38109.1|38146.7|38126.7|38074.2|38054.2|210
1669962000000|2022-12-02 06:20:00|38131.6|38111.6|38116.7|38096.7|38136.7|38116.7|38094.3|38074.3|77
1669962300000|2022-12-02 06:25:00|38114.2|38094.2|38096.7|38076.7|38119.2|38099.2|38091.7|38071.7|100
1669962600000|2022-12-02 06:30:00|38099.2|38079.2|38106.7|38086.7|38139.1|38119.1|38096.7|38076.7|132
1669962900000|2022-12-02 06:35:00|38111.6|38091.6|38086.7|38066.7|38143.9|38123.9|38074.2|38054.2|93
1669963200000|2022-12-02 06:40:00|38084.2|38064.2|38076.7|38056.7|38096.7|38076.7|38059.2|38039.2|107
1669963500000|2022-12-02 06:45:00|38074.2|38054.2|38124.2|38104.2|38126.8|38106.8|38074.2|38054.2|69
1669963800000|2022-12-02 06:50:00|38121.8|38101.8|38124.4|38104.4|38134.4|38114.4|38104.2|38084.2|199
1669964100000|2022-12-02 06:55:00|38122|38102|38139.4|38119.4|38144.4|38124.4|38116.9|38096.9|153
1669964400000|2022-12-02 07:00:00|38141.8|38121.8|38054.7|38034.7|38146.9|38126.9|38049.7|38029.7|172
1669964700000|2022-12-02 07:05:00|38057.2|38037.2|38014.7|37994.7|38064.7|38044.7|37974.7|37954.7|123
1669965000000|2022-12-02 07:10:00|38012.4|37992.4|38032.3|38012.3|38037.4|38017.4|38004.7|37984.7|61
1669965300000|2022-12-02 07:15:00|38029.9|38009.9|38042.4|38022.4|38044.9|38024.9|38012.4|37992.4|77
1669965600000|2022-12-02 07:20:00|38035|38015|38057.5|38037.5|38074.9|38054.9|38010|37990|108
1669965900000|2022-12-02 07:25:00|38055|38035|38059.8|38039.8|38067.4|38047.4|38032.6|38012.6|129
1669966200000|2022-12-02 07:30:00|38059.9|38039.9|38154.8|38134.8|38159.5|38139.5|38044.8|38024.8|365
1669966500000|2022-12-02 07:35:00|38157.3|38137.3|38289.6|38269.6|38304.6|38284.6|38149.6|38129.6|553
1669966800000|2022-12-02 07:40:00|38287.1|38267.1|38269.6|38249.6|38304.5|38284.5|38249.8|38229.8|178
1669967100000|2022-12-02 07:45:00|38267.1|38247.1|38237.1|38217.1|38297.1|38277.1|38237.1|38217.1|101
1669967400000|2022-12-02 07:50:00|38234.8|38214.8|38259.6|38239.6|38266.9|38246.9|38217.1|38197.1|148
1669967700000|2022-12-02 07:55:00|38257.3|38237.3|38259.6|38239.6|38264.4|38244.4|38212.1|38192.1|97
1669968000000|2022-12-02 08:00:00|38261.9|38241.9|38154.6|38134.6|38261.9|38241.9|38119.6|38099.6|281
1669968300000|2022-12-02 08:05:00|38159.6|38139.6|38124.6|38104.6|38184.5|38164.5|38104.6|38084.6|185
1669968600000|2022-12-02 08:10:00|38124.8|38104.8|38064.6|38044.6|38139.6|38119.6|38064.6|38044.6|129
1669968900000|2022-12-02 08:15:00|38064.5|38044.5|38109.6|38089.6|38109.6|38089.6|38057.1|38037.1|84
1669969200000|2022-12-02 08:20:00|38109.5|38089.5|38082.1|38062.1|38114.5|38094.5|38079.6|38059.6|91
1669969500000|2022-12-02 08:25:00|38084.6|38064.6|38067.1|38047.1|38102.1|38082.1|38064.9|38044.9|107
1669969800000|2022-12-02 08:30:00|38069.5|38049.5|38077.1|38057.1|38086.9|38066.9|38042.1|38022.1|71
1669970100000|2022-12-02 08:35:00|38074.8|38054.8|38132.1|38112.1|38132.1|38112.1|38074.6|38054.6|87
1669970400000|2022-12-02 08:40:00|38129.8|38109.8|38139.6|38119.6|38214.5|38194.5|38129.5|38109.5|237
1669970700000|2022-12-02 08:45:00|38142.1|38122.1|38194.6|38174.6|38199.6|38179.6|38139.8|38119.8|123
1669971000000|2022-12-02 08:50:00|38197.3|38177.3|38149.6|38129.6|38216.8|38196.8|38149.6|38129.6|58
1669971300000|2022-12-02 08:55:00|38144.6|38124.6|38034.6|38014.6|38152.1|38132.1|38019.6|37999.6|190
1669971600000|2022-12-02 09:00:00|38037.1|38017.1|38044.6|38024.6|38079.6|38059.6|38004.6|37984.6|219
1669971900000|2022-12-02 09:05:00|38049.6|38029.6|38022.1|38002.1|38094.6|38074.6|38019.6|37999.6|114
1669972200000|2022-12-02 09:10:00|38017.1|37997.1|38054.6|38034.6|38069.6|38049.6|37979.6|37959.6|150
1669972500000|2022-12-02 09:15:00|38049.8|38029.8|38024.6|38004.6|38054.5|38034.5|38007.1|37987.1|90
1669972800000|2022-12-02 09:20:00|38027.1|38007.1|38004.6|37984.6|38027.1|38007.1|37974.8|37954.8|80
1669973100000|2022-12-02 09:25:00|37999.9|37979.9|38014.6|37994.6|38022.1|38002.1|37982.3|37962.3|79
1669973400000|2022-12-02 09:30:00|38017|37997|37992.1|37972.1|38017.1|37997.1|37974.6|37954.6|87
1669973700000|2022-12-02 09:35:00|37994.5|37974.5|38034.6|38014.6|38064.6|38044.6|37994.5|37974.5|93
1669974000000|2022-12-02 09:40:00|38032.1|38012.1|38022.4|38002.4|38044.8|38024.8|38002.1|37982.1|65
1669974300000|2022-12-02 09:45:00|38024.8|38004.8|38024.6|38004.6|38024.8|38004.8|38014.8|37994.8|54
1669974600000|2022-12-02 09:50:00|38022.3|38002.3|38054.6|38034.6|38054.6|38034.6|37984.6|37964.6|116
1669974900000|2022-12-02 09:55:00|38052.1|38032.1|38044.6|38024.6|38057.1|38037.1|38002.1|37982.1|50
1669975200000|2022-12-02 10:00:00|38042.1|38022.1|37962.1|37942.1|38042.1|38022.1|37932.1|37912.1|134
1669975500000|2022-12-02 10:05:00|37964.5|37944.5|37947.1|37927.1|37974.6|37954.6|37929.6|37909.6|93
1669975800000|2022-12-02 10:10:00|37944.6|37924.6|37964.6|37944.6|37979.6|37959.6|37939.6|37919.6|89
1669976100000|2022-12-02 10:15:00|37962.3|37942.3|37957.1|37937.1|37962.3|37942.3|37937.1|37917.1|48
1669976400000|2022-12-02 10:20:00|37954.8|37934.8|37992.1|37972.1|37992.1|37972.1|37954.6|37934.6|48
1669976700000|2022-12-02 10:25:00|37994.6|37974.6|37994.5|37974.5|38004.6|37984.6|37987.1|37967.1|29
1669977000000|2022-12-02 10:30:00|37994.6|37974.6|37979.6|37959.6|37997.1|37977.1|37959.6|37939.6|33
1669977300000|2022-12-02 10:35:00|37984.5|37964.5|37944.8|37924.8|37984.6|37964.6|37942.3|37922.3|19
1669977600000|2022-12-02 10:40:00|37947.1|37927.1|37964.4|37944.4|37979.4|37959.4|37942.1|37922.1|106
1669977900000|2022-12-02 10:45:00|37966.9|37946.9|37941.9|37921.9|37966.9|37946.9|37931.9|37911.9|66
1669978200000|2022-12-02 10:50:00|37944.4|37924.4|37984.4|37964.4|37986.9|37966.9|37939.4|37919.4|52
1669978500000|2022-12-02 10:55:00|37986.8|37966.8|37951.9|37931.9|37986.8|37966.8|37949.4|37929.4|72
1669978800000|2022-12-02 11:00:00|37946.9|37926.9|37984.3|37964.3|37984.3|37964.3|37934.4|37914.4|52
1669979100000|2022-12-02 11:05:00|37981.9|37961.9|37969.4|37949.4|37981.9|37961.9|37939.4|37919.4|68
1669979400000|2022-12-02 11:10:00|37967|37947|37954.4|37934.4|37979.4|37959.4|37954.4|37934.4|65
1669979700000|2022-12-02 11:15:00|37954.5|37934.5|37959.4|37939.4|37979.5|37959.5|37951.9|37931.9|48
1669980000000|2022-12-02 11:20:00|37961.9|37941.9|37936.9|37916.9|37964.4|37944.4|37936.9|37916.9|30
1669980300000|2022-12-02 11:25:00|37939.4|37919.4|37944.4|37924.4|37954.3|37934.3|37934.4|37914.4|74
1669980600000|2022-12-02 11:30:00|37944.3|37924.3|37944.4|37924.4|37954.3|37934.3|37936.9|37916.9|27
1669980900000|2022-12-02 11:35:00|37942|37922|37936.9|37916.9|37969.4|37949.4|37929.5|37909.5|82
1669981200000|2022-12-02 11:40:00|37934.4|37914.4|37939.4|37919.4|37941.8|37921.8|37911.9|37891.9|48
1669981500000|2022-12-02 11:45:00|37944.4|37924.4|37974.4|37954.4|37976.9|37956.9|37944.4|37924.4|52
1669981800000|2022-12-02 11:50:00|37972|37952|37974.4|37954.4|37981.8|37961.8|37961.9|37941.9|44
1669982100000|2022-12-02 11:55:00|37976.8|37956.8|37971.9|37951.9|37984.4|37964.4|37962|37942|28
1669982400000|2022-12-02 12:00:00|37974.3|37954.3|37979.4|37959.4|37981.9|37961.9|37936.9|37916.9|33
1669982700000|2022-12-02 12:05:00|37976.9|37956.9|37991.9|37971.9|37996.9|37976.9|37974.4|37954.4|43
1669983000000|2022-12-02 12:10:00|37989.5|37969.5|37959.6|37939.6|37996.9|37976.9|37952.5|37932.5|68
1669983300000|2022-12-02 12:15:00|37962.1|37942.1|37974.5|37954.5|37979.6|37959.6|37954.6|37934.6|130
1669983600000|2022-12-02 12:20:00|37974.6|37954.6|38024.6|38004.6|38037.1|38017.1|37974.6|37954.6|144
1669983900000|2022-12-02 12:25:00|38027|38007|38032.1|38012.1|38047.1|38027.1|38014.8|37994.8|93
1669984200000|2022-12-02 12:30:00|38034.5|38014.5|38082.3|38062.3|38094.6|38074.6|38027.1|38007.1|229
1669984500000|2022-12-02 12:35:00|38079.9|38059.9|38079.6|38059.6|38082.1|38062.1|38054.6|38034.6|140
1669984800000|2022-12-02 12:40:00|38074.6|38054.6|38069.4|38049.4|38077|38057|38057.1|38037.1|104
1669985100000|2022-12-02 12:45:00|38069.5|38049.5|38086.9|38066.9|38086.9|38066.9|38054.5|38034.5|123
1669985400000|2022-12-02 12:50:00|38084.5|38064.5|38069.6|38049.6|38094.5|38074.5|38064.5|38044.5|83
1669985700000|2022-12-02 12:55:00|38072.1|38052.1|38064.6|38044.6|38106.9|38086.9|38054.6|38034.6|181
1669986000000|2022-12-02 13:00:00|38067.1|38047.1|38064.6|38044.6|38142.1|38122.1|38052.1|38032.1|675
1669986300000|2022-12-02 13:05:00|38062.3|38042.3|38127.1|38107.1|38141.8|38121.8|38062.1|38042.1|279
1669986600000|2022-12-02 13:10:00|38120|38100|38087.1|38067.1|38120|38100|38044.6|38024.6|449
1669986900000|2022-12-02 13:15:00|38084.6|38064.6|38092.1|38072.1|38092.1|38072.1|38022.1|38002.1|363
1669987200000|2022-12-02 13:20:00|38094.8|38074.8|38062.1|38042.1|38099.6|38079.6|38049.8|38029.8|213
1669987500000|2022-12-02 13:25:00|38059.8|38039.8|38029.6|38009.6|38059.8|38039.8|37957|37937|325
1669987800000|2022-12-02 13:30:00|38031.9|38011.9|37582.3|37562.3|38042.1|38022.1|37507.3|37487.3|2129
1669988100000|2022-12-02 13:35:00|37579.9|37559.9|37644.8|37624.8|37652.1|37632.1|37514.9|37494.9|729
1669988400000|2022-12-02 13:40:00|37647.3|37627.3|37619.8|37599.8|37709.6|37689.6|37559.8|37539.8|757
1669988700000|2022-12-02 13:45:00|37617.3|37597.3|37654.9|37634.9|37662|37642|37547.5|37527.5|548
1669989000000|2022-12-02 13:50:00|37652.5|37632.5|37754.6|37734.6|37784.6|37764.6|37639.5|37619.5|440
1669989300000|2022-12-02 13:55:00|37757|37737|37739.6|37719.6|37764.5|37744.5|37707.3|37687.3|334
1669989600000|2022-12-02 14:00:00|37737.1|37717.1|37612|37592|37747|37727|37607.1|37587.1|466
1669989900000|2022-12-02 14:05:00|37612.1|37592.1|37649.6|37629.6|37657.1|37637.1|37569.6|37549.6|411
1669990200000|2022-12-02 14:10:00|37652.1|37632.1|37694.6|37674.6|37717.1|37697.1|37649.6|37629.6|261
1669990500000|2022-12-02 14:15:00|37694.5|37674.5|37722.1|37702.1|37739.6|37719.6|37687.1|37667.1|216
1669990800000|2022-12-02 14:20:00|37719.8|37699.8|37779.8|37759.8|37817.1|37797.1|37697.3|37677.3|232
1669991100000|2022-12-02 14:25:00|37779.6|37759.6|37779.6|37759.6|37809.6|37789.6|37762.1|37742.1|235
1669991400000|2022-12-02 14:30:00|37779.5|37759.5|37844.4|37824.4|37844.4|37824.4|37759.8|37739.8|479
1669991700000|2022-12-02 14:35:00|37841.9|37821.9|37881.9|37861.9|37891.9|37871.9|37834.4|37814.4|834
1669992000000|2022-12-02 14:40:00|37881.7|37861.7|37876.9|37856.9|37894.2|37874.2|37826.9|37806.9|401
1669992300000|2022-12-02 14:45:00|37879.2|37859.2|37896.9|37876.9|37941.9|37921.9|37876.9|37856.9|551
1669992600000|2022-12-02 14:50:00|37896.7|37876.7|37931.9|37911.9|37931.9|37911.9|37866.9|37846.9|316
1669992900000|2022-12-02 14:55:00|37929.5|37909.5|37971.9|37951.9|37974.4|37954.4|37909.4|37889.4|353
1669993200000|2022-12-02 15:00:00|37969.2|37949.2|37954.5|37934.5|38014.4|37994.4|37954.5|37934.5|749
1669993500000|2022-12-02 15:05:00|37952|37932|37922.1|37902.1|37959.2|37939.2|37879.4|37859.4|408
1669993800000|2022-12-02 15:10:00|37919.6|37899.6|38012.1|37992.1|38029.9|38009.9|37917.1|37897.1|384
1669994100000|2022-12-02 15:15:00|38009.8|37989.8|37974.6|37954.6|38017.1|37997.1|37954.8|37934.8|258
1669994400000|2022-12-02 15:20:00|37972.2|37952.2|37954.7|37934.7|37979.7|37959.7|37944.7|37924.7|157
1669994700000|2022-12-02 15:25:00|37957.1|37937.1|37892.1|37872.1|37957.1|37937.1|37844.6|37824.6|297
1669995000000|2022-12-02 15:30:00|37894.6|37874.6|37959.6|37939.6|37962.1|37942.1|37849.9|37829.9|250
1669995300000|2022-12-02 15:35:00|37957.1|37937.1|37957|37937|37989.2|37969.2|37912.1|37892.1|333
1669995600000|2022-12-02 15:40:00|37959.4|37939.4|37964.4|37944.4|37971.9|37951.9|37934.4|37914.4|145
1669995900000|2022-12-02 15:45:00|37961.9|37941.9|37979.4|37959.4|37981.9|37961.9|37939.4|37919.4|151
1669996200000|2022-12-02 15:50:00|37977|37957|38014.5|37994.5|38031.9|38011.9|37954.4|37934.4|332
1669996500000|2022-12-02 15:55:00|38011.9|37991.9|38046.9|38026.9|38051.9|38031.9|37994.5|37974.5|209
1669996800000|2022-12-02 16:00:00|38049.2|38029.2|38091.9|38071.9|38112.1|38092.1|38009.6|37989.6|475
1669997100000|2022-12-02 16:05:00|38096.6|38076.6|38184.4|38164.4|38191.9|38171.9|38091.9|38071.9|529
1669997400000|2022-12-02 16:10:00|38186.7|38166.7|38261.9|38241.9|38301.9|38281.9|38186.7|38166.7|576
1669997700000|2022-12-02 16:15:00|38266.9|38246.9|38161.9|38141.9|38279.4|38259.4|38154.4|38134.4|472
1669998000000|2022-12-02 16:20:00|38159.4|38139.4|38221.9|38201.9|38226.3|38206.3|38149.6|38129.6|179
1669998300000|2022-12-02 16:25:00|38219.5|38199.5|38264.2|38244.2|38266.9|38246.9|38201.9|38181.9|410
1669998600000|2022-12-02 16:30:00|38264.5|38244.5|38372|38352|38376.9|38356.9|38264.5|38244.5|617
1669998900000|2022-12-02 16:35:00|38371.9|38351.9|38409.4|38389.4|38414.4|38394.4|38359.4|38339.4|539
1669999200000|2022-12-02 16:40:00|38406.9|38386.9|38446.9|38426.9|38449.2|38429.2|38401.9|38381.9|652
1669999500000|2022-12-02 16:45:00|38444.5|38424.5|38489.4|38469.4|38501.9|38481.9|38441.9|38421.9|685
1669999800000|2022-12-02 16:50:00|38491.7|38471.7|38417.1|38397.1|38521.6|38501.6|38394.6|38374.6|452
1670000100000|2022-12-02 16:55:00|38419.6|38399.6|38439.4|38419.4|38489.6|38469.6|38419.6|38399.6|377
1670000400000|2022-12-02 17:00:00|38441.9|38421.9|38466.9|38446.9|38474.4|38454.4|38427.1|38407.1|213
1670000700000|2022-12-02 17:05:00|38464.5|38444.5|38529.4|38509.4|38531.9|38511.9|38446.9|38426.9|390
1670001000000|2022-12-02 17:10:00|38531.7|38511.7|38569.2|38549.2|38584.2|38564.2|38526.7|38506.7|538
1670001300000|2022-12-02 17:15:00|38566.9|38546.9|38437.4|38417.4|38566.9|38546.9|38437.4|38417.4|279
1670001600000|2022-12-02 17:20:00|38437.2|38417.2|38437|38417|38449.6|38429.6|38417.2|38397.2|189
1670001900000|2022-12-02 17:25:00|38437.1|38417.1|38476.9|38456.9|38506.9|38486.9|38437.1|38417.1|209
1670002200000|2022-12-02 17:30:00|38474.4|38454.4|38484.6|38464.6|38516.9|38496.9|38454.5|38434.5|263
1670002500000|2022-12-02 17:35:00|38482.2|38462.2|38486.6|38466.6|38487.1|38467.1|38464.5|38444.5|294
1670002800000|2022-12-02 17:40:00|38481.9|38461.9|38524.2|38504.2|38529.5|38509.5|38471.9|38451.9|334
1670003100000|2022-12-02 17:45:00|38521.9|38501.9|38484.4|38464.4|38526.9|38506.9|38474.4|38454.4|288
1670003400000|2022-12-02 17:50:00|38481.9|38461.9|38506.9|38486.9|38524.5|38504.5|38476.7|38456.7|335
1670003700000|2022-12-02 17:55:00|38504.2|38484.2|38507.1|38487.1|38529.2|38509.2|38486.9|38466.9|1681
1670004000000|2022-12-02 18:00:00|38509.5|38489.5|38535.1|38515.1|38572|38552|38487.1|38467.1|443
1670004300000|2022-12-02 18:05:00|38532.8|38512.8|38529.9|38509.9|38549.9|38529.9|38527.5|38507.5|127
1670004600000|2022-12-02 18:10:00|38527.5|38507.5|38502.4|38482.4|38527.5|38507.5|38447.4|38427.4|257
1670004900000|2022-12-02 18:15:00|38502.5|38482.5|38520|38500|38522.4|38502.4|38487.4|38467.4|123
1670005200000|2022-12-02 18:20:00|38522.4|38502.4|38515|38495|38532.8|38512.8|38504.9|38484.9|143
1670005500000|2022-12-02 18:25:00|38517.4|38497.4|38532.4|38512.4|38545|38525|38492.6|38472.6|276
1670005800000|2022-12-02 18:30:00|38530|38510|38554.9|38534.9|38557.4|38537.4|38522.4|38502.4|203
1670006100000|2022-12-02 18:35:00|38552.4|38532.4|38557.4|38537.4|38562.4|38542.4|38547.4|38527.4|63
1670006400000|2022-12-02 18:40:00|38557.5|38537.5|38582.4|38562.4|38594.9|38574.9|38557.5|38537.5|103
1670006700000|2022-12-02 18:45:00|38579.9|38559.9|38569.9|38549.9|38582.4|38562.4|38562.4|38542.4|47
1670007000000|2022-12-02 18:50:00|38567.4|38547.4|38547.4|38527.4|38572.4|38552.4|38539.9|38519.9|134
1670007300000|2022-12-02 18:55:00|38544.9|38524.9|38554.9|38534.9|38557.4|38537.4|38537.4|38517.4|87
1670007600000|2022-12-02 19:00:00|38552.4|38532.4|38532.4|38512.4|38552.4|38532.4|38525|38505|39
1670007900000|2022-12-02 19:05:00|38530|38510|38492.4|38472.4|38532.4|38512.4|38492.4|38472.4|48
1670008200000|2022-12-02 19:10:00|38494.7|38474.7|38514.7|38494.7|38514.7|38494.7|38472.4|38452.4|38
1670008500000|2022-12-02 19:15:00|38512.4|38492.4|38532.4|38512.4|38539.7|38519.7|38512.4|38492.4|36
1670008800000|2022-12-02 19:20:00|38537.4|38517.4|38547.4|38527.4|38554.9|38534.9|38537.4|38517.4|81
1670009100000|2022-12-02 19:25:00|38542.4|38522.4|38547.5|38527.5|38564.9|38544.9|38537.4|38517.4|49
1670009400000|2022-12-02 19:30:00|38547.4|38527.4|38582.4|38562.4|38584.9|38564.9|38537.4|38517.4|82
1670009700000|2022-12-02 19:35:00|38584.9|38564.9|38597.4|38577.4|38597.4|38577.4|38574.9|38554.9|77
1670010000000|2022-12-02 19:40:00|38602.2|38582.2|38617.4|38597.4|38622.4|38602.4|38592.4|38572.4|112
1670010300000|2022-12-02 19:45:00|38614.9|38594.9|38622.4|38602.4|38624.7|38604.7|38602.4|38582.4|33
1670010600000|2022-12-02 19:50:00|38622.5|38602.5|38610|38590|38622.5|38602.5|38600|38580|40
1670010900000|2022-12-02 19:55:00|38612.4|38592.4|38634.9|38614.9|38654.9|38634.9|38607.4|38587.4|92
1670011200000|2022-12-02 20:00:00|38632.4|38612.4|38629.9|38609.9|38634.9|38614.9|38612.4|38592.4|80
1670011500000|2022-12-02 20:05:00|38629.7|38609.7|38625|38605|38630|38610|38614.9|38594.9|66
1670011800000|2022-12-02 20:10:00|38627.4|38607.4|38617.4|38597.4|38629.9|38609.9|38612.5|38592.5|50
1670012100000|2022-12-02 20:15:00|38614.9|38594.9|38627.4|38607.4|38644.9|38624.9|38607.4|38587.4|49
1670012400000|2022-12-02 20:20:00|38624.9|38604.9|38619.9|38599.9|38639.9|38619.9|38617.4|38597.4|53
1670012700000|2022-12-02 20:25:00|38622.2|38602.2|38617.2|38597.2|38627.4|38607.4|38604.9|38584.9|25
1670013000000|2022-12-02 20:30:00|38619.6|38599.6|38594.9|38574.9|38619.9|38599.9|38590|38570|48
1670013300000|2022-12-02 20:35:00|38592.4|38572.4|38612.4|38592.4|38612.4|38592.4|38592.4|38572.4|46
1670013600000|2022-12-02 20:40:00|38614.7|38594.7|38622.4|38602.4|38622.4|38602.4|38602.4|38582.4|25
1670013900000|2022-12-02 20:45:00|38617.4|38597.4|38599.9|38579.9|38619.9|38599.9|38597.4|38577.4|49
1670014200000|2022-12-02 20:50:00|38602.2|38582.2|38612.4|38592.4|38627.2|38607.2|38595|38575|61
1670014500000|2022-12-02 20:55:00|38614.7|38594.7|38602.4|38582.4|38617.4|38597.4|38597.4|38577.4|66
1670014800000|2022-12-02 21:00:00|38599.9|38579.9|38594.9|38574.9|38599.9|38579.9|38572.4|38552.4|92
1670015100000|2022-12-02 21:05:00|38592.4|38572.4|38567.4|38547.4|38592.4|38572.4|38564.9|38544.9|25
1670015400000|2022-12-02 21:10:00|38564.9|38544.9|38577.4|38557.4|38584.7|38564.7|38564.9|38544.9|33
1670015700000|2022-12-02 21:15:00|38579.7|38559.7|38584.9|38564.9|38584.9|38564.9|38574.9|38554.9|27
1670016000000|2022-12-02 21:20:00|38582.4|38562.4|38587.4|38567.4|38587.4|38567.4|38582.4|38562.4|14
1670016300000|2022-12-02 21:25:00|38584.9|38564.9|38587.4|38567.4|38589.9|38569.9|38577.4|38557.4|33
1670016600000|2022-12-02 21:30:00|38585|38565|38592.5|38572.5|38592.5|38572.5|38584.9|38564.9|17
1670016900000|2022-12-02 21:35:00|38592.4|38572.4|38587.5|38567.5|38592.5|38572.5|38587.5|38567.5|10
1670017200000|2022-12-02 21:40:00|38585.1|38565.1|38580|38560|38585.1|38565.1|38580|38560|17
1670017500000|2022-12-02 21:45:00|38582.5|38562.5|38585|38565|38590|38570|38582.5|38562.5|23
1670017800000|2022-12-02 21:50:00|38587.5|38567.5|38585|38565|38590|38570|38582.5|38562.5|18
1670018100000|2022-12-02 21:55:00|38582.5|38562.5|38570.1|38550.1|38585|38565|38570.1|38550.1|56
1670194800000|2022-12-04 23:00:00|38587.5|38567.5|38580|38560|38605|38585|38545.2|38525.2|174
1670195100000|2022-12-04 23:05:00|38577.7|38557.7|38569.8|38549.8|38639.8|38619.8|38567.5|38547.5|130
1670195400000|2022-12-04 23:10:00|38570|38550|38547.5|38527.5|38570|38550|38525|38505|56
1670195700000|2022-12-04 23:15:00|38545.2|38525.2|38542.5|38522.5|38555|38535|38535|38515|35
1670196000000|2022-12-04 23:20:00|38542.1|38522.1|38549.8|38529.8|38549.8|38529.8|38535.2|38515.2|41
1670196300000|2022-12-04 23:25:00|38547.5|38527.5|38569.8|38549.8|38587.3|38567.3|38547.3|38527.3|25
1670196600000|2022-12-04 23:30:00|38572.3|38552.3|38619.8|38599.8|38652.3|38632.3|38570|38550|119
1670196900000|2022-12-04 23:35:00|38622.1|38602.1|38679.8|38659.8|38687.3|38667.3|38622.1|38602.1|85
1670197200000|2022-12-04 23:40:00|38682.3|38662.3|38689.8|38669.8|38689.8|38669.8|38662.5|38642.5|24
1670197500000|2022-12-04 23:45:00|38687.3|38667.3|38742.1|38722.1|38742.1|38722.1|38684.8|38664.8|79
1670197800000|2022-12-04 23:50:00|38742.3|38722.3|38684.8|38664.8|38742.3|38722.3|38682.3|38662.3|54
1670198100000|2022-12-04 23:55:00|38682.5|38662.5|38667.5|38647.5|38682.5|38662.5|38662.3|38642.3|24
1670194800000|2022-12-04 23:00:00|38587.5|38567.5|38580|38560|38605|38585|38545.2|38525.2|174
1670195100000|2022-12-04 23:05:00|38577.7|38557.7|38569.8|38549.8|38639.8|38619.8|38567.5|38547.5|130
1670195400000|2022-12-04 23:10:00|38570|38550|38547.5|38527.5|38570|38550|38525|38505|56
1670195700000|2022-12-04 23:15:00|38545.2|38525.2|38542.5|38522.5|38555|38535|38535|38515|35
1670196000000|2022-12-04 23:20:00|38542.1|38522.1|38549.8|38529.8|38549.8|38529.8|38535.2|38515.2|41
1670196300000|2022-12-04 23:25:00|38547.5|38527.5|38569.8|38549.8|38587.3|38567.3|38547.3|38527.3|25
1670196600000|2022-12-04 23:30:00|38572.3|38552.3|38619.8|38599.8|38652.3|38632.3|38570|38550|119
1670196900000|2022-12-04 23:35:00|38622.1|38602.1|38679.8|38659.8|38687.3|38667.3|38622.1|38602.1|85
1670197200000|2022-12-04 23:40:00|38682.3|38662.3|38689.8|38669.8|38689.8|38669.8|38662.5|38642.5|24
1670197500000|2022-12-04 23:45:00|38687.3|38667.3|38742.1|38722.1|38742.1|38722.1|38684.8|38664.8|79
1670197800000|2022-12-04 23:50:00|38742.3|38722.3|38684.8|38664.8|38742.3|38722.3|38682.3|38662.3|54
1670198100000|2022-12-04 23:55:00|38682.5|38662.5|38667.5|38647.5|38682.5|38662.5|38662.3|38642.3|24
1670198400000|2022-12-05 00:00:00|38667.3|38647.3|38649.8|38629.8|38674.8|38654.8|38644.8|38624.8|39
1670198700000|2022-12-05 00:05:00|38644.8|38624.8|38654.8|38634.8|38674.8|38654.8|38640|38620|51
1670199000000|2022-12-05 00:10:00|38659.6|38639.6|38667.3|38647.3|38674.8|38654.8|38652.3|38632.3|26
1670199300000|2022-12-05 00:15:00|38669.8|38649.8|38712.3|38692.3|38712.3|38692.3|38669.8|38649.8|24
1670199600000|2022-12-05 00:20:00|38710|38690|38709.8|38689.8|38717.3|38697.3|38704.8|38684.8|16
1670199900000|2022-12-05 00:25:00|38707.3|38687.3|38707.3|38687.3|38712.3|38692.3|38694.8|38674.8|46
1670200200000|2022-12-05 00:30:00|38702.3|38682.3|38727.3|38707.3|38729.6|38709.6|38694.8|38674.8|26
1670200500000|2022-12-05 00:35:00|38729.8|38709.8|38712.7|38692.7|38729.8|38709.8|38709.8|38689.8|42
1670200800000|2022-12-05 00:40:00|38705.2|38685.2|38719.8|38699.8|38722.7|38702.7|38697.7|38677.7|74
1670201100000|2022-12-05 00:45:00|38722.3|38702.3|38724.8|38704.8|38737.3|38717.3|38719.8|38699.8|53
1670201400000|2022-12-05 00:50:00|38722.3|38702.3|38744.8|38724.8|38749.8|38729.8|38719.8|38699.8|66
1670201700000|2022-12-05 00:55:00|38749.8|38729.8|38724.8|38704.8|38779.6|38759.6|38724.8|38704.8|154
1670202000000|2022-12-05 01:00:00|38686.6|38666.6|38742.3|38722.3|38804.8|38784.8|38649.6|38629.6|568
1670202300000|2022-12-05 01:05:00|38744.6|38724.6|38779.8|38759.8|38789.8|38769.8|38687.3|38667.3|261
1670202600000|2022-12-05 01:10:00|38782.3|38762.3|38792.3|38772.3|38802.3|38782.3|38759.8|38739.8|113
1670202900000|2022-12-05 01:15:00|38794.6|38774.6|38709.8|38689.8|38794.6|38774.6|38709.8|38689.8|308
1670203200000|2022-12-05 01:20:00|38709.6|38689.6|38729.6|38709.6|38737.5|38717.5|38682.5|38662.5|158
1670203500000|2022-12-05 01:25:00|38729.8|38709.8|38730|38710|38765|38745|38715|38695|165
1670203800000|2022-12-05 01:30:00|38727.7|38707.7|38677.5|38657.5|38735.2|38715.2|38652.5|38632.5|251
1670204100000|2022-12-05 01:35:00|38680|38660|38730.2|38710.2|38760|38740|38675|38655|146
1670204400000|2022-12-05 01:40:00|38735|38715|38755.2|38735.2|38767.5|38747.5|38735|38715|103
1670204700000|2022-12-05 01:45:00|38755|38735|38727.5|38707.5|38760|38740|38725|38705|86
1670205000000|2022-12-05 01:50:00|38725.2|38705.2|38787.5|38767.5|38790.2|38770.2|38722.5|38702.5|126
1670205300000|2022-12-05 01:55:00|38787.7|38767.7|38722.7|38702.7|38804.8|38784.8|38720|38700|127
1670205600000|2022-12-05 02:00:00|38727.5|38707.5|38757.7|38737.7|38760.2|38740.2|38707.7|38687.7|103
1670205900000|2022-12-05 02:05:00|38760.2|38740.2|38777.7|38757.7|38782.7|38762.7|38752.7|38732.7|87
1670206200000|2022-12-05 02:10:00|38780.2|38760.2|38820.2|38800.2|38839.8|38819.8|38767.7|38747.7|182
1670206500000|2022-12-05 02:15:00|38822.5|38802.5|38820.2|38800.2|38827.7|38807.7|38800.2|38780.2|87
1670206800000|2022-12-05 02:20:00|38822.5|38802.5|38847.5|38827.5|38850.2|38830.2|38817.7|38797.7|83
1670207100000|2022-12-05 02:25:00|38850|38830|38847.7|38827.7|38852.7|38832.7|38827.7|38807.7|50
1670207400000|2022-12-05 02:30:00|38850.2|38830.2|38865.2|38845.2|38902.3|38882.3|38830.2|38810.2|206
1670207700000|2022-12-05 02:35:00|38862.7|38842.7|38810.2|38790.2|38867.7|38847.7|38810.2|38790.2|97
1670208000000|2022-12-05 02:40:00|38805.4|38785.4|38835.2|38815.2|38837.7|38817.7|38782.9|38762.9|99
1670208300000|2022-12-05 02:45:00|38832.7|38812.7|38845.2|38825.2|38852.7|38832.7|38792.7|38772.7|97
1670208600000|2022-12-05 02:50:00|38842.9|38822.9|38885.2|38865.2|38887.5|38867.5|38835|38815|71
1670208900000|2022-12-05 02:55:00|38887.5|38867.5|38882.7|38862.7|38915.2|38895.2|38882.7|38862.7|100
1670209200000|2022-12-05 03:00:00|38885.2|38865.2|38850.2|38830.2|38887.7|38867.7|38835.2|38815.2|64
1670209500000|2022-12-05 03:05:00|38852.5|38832.5|38897.7|38877.7|38900.2|38880.2|38845.2|38825.2|58
1670209800000|2022-12-05 03:10:00|38895.4|38875.4|38912.7|38892.7|38922.7|38902.7|38895.2|38875.2|35
1670210100000|2022-12-05 03:15:00|38915.4|38895.4|38925.2|38905.2|38927.7|38907.7|38910|38890|69
1670210400000|2022-12-05 03:20:00|38922.7|38902.7|38875.2|38855.2|38952.7|38932.7|38870.2|38850.2|104
1670210700000|2022-12-05 03:25:00|38872.7|38852.7|38862.7|38842.7|38895.2|38875.2|38857.9|38837.9|86
1670211000000|2022-12-05 03:30:00|38865.2|38845.2|38850.2|38830.2|38872.7|38852.7|38842.7|38822.7|31
1670211300000|2022-12-05 03:35:00|38847.7|38827.7|38832.7|38812.7|38847.7|38827.7|38797.7|38777.7|101
1670211600000|2022-12-05 03:40:00|38830.2|38810.2|38825.2|38805.2|38840.2|38820.2|38820.2|38800.2|23
1670211900000|2022-12-05 03:45:00|38822.9|38802.9|38830.2|38810.2|38832.7|38812.7|38807.9|38787.9|41
1670212200000|2022-12-05 03:50:00|38832.7|38812.7|38852.7|38832.7|38855|38835|38815.2|38795.2|39
1670212500000|2022-12-05 03:55:00|38855.2|38835.2|38850.2|38830.2|38860.2|38840.2|38842.7|38822.7|25
1670212800000|2022-12-05 04:00:00|38847.7|38827.7|38850.2|38830.2|38865.2|38845.2|38832.7|38812.7|31
1670213100000|2022-12-05 04:05:00|38850|38830|38854.8|38834.8|38875.2|38855.2|38845.2|38825.2|26
1670213400000|2022-12-05 04:10:00|38855.2|38835.2|38855.2|38835.2|38872.7|38852.7|38852.7|38832.7|29
1670213700000|2022-12-05 04:15:00|38852.7|38832.7|38830.2|38810.2|38857.7|38837.7|38827.7|38807.7|13
1670214000000|2022-12-05 04:20:00|38832.5|38812.5|38807.5|38787.5|38832.7|38812.7|38793.1|38773.1|70
1670214300000|2022-12-05 04:25:00|38805|38785|38805.2|38785.2|38825|38805|38802.7|38782.7|32
1670214600000|2022-12-05 04:30:00|38807.7|38787.7|38792.7|38772.7|38825.2|38805.2|38792.7|38772.7|24
1670214900000|2022-12-05 04:35:00|38790.2|38770.2|38760.2|38740.2|38795.2|38775.2|38755.2|38735.2|44
1670215200000|2022-12-05 04:40:00|38762.5|38742.5|38755.2|38735.2|38762.7|38742.7|38740.2|38720.2|71
1670215500000|2022-12-05 04:45:00|38755|38735|38767.7|38747.7|38787.7|38767.7|38752.7|38732.7|27
1670215800000|2022-12-05 04:50:00|38770|38750|38755|38735|38772.7|38752.7|38742.5|38722.5|26
1670216100000|2022-12-05 04:55:00|38757.7|38737.7|38792.7|38772.7|38805.2|38785.2|38752.7|38732.7|30
1670216400000|2022-12-05 05:00:00|38790.4|38770.4|38760.2|38740.2|38790.4|38770.4|38752.7|38732.7|55
1670216700000|2022-12-05 05:05:00|38755.4|38735.4|38735.2|38715.2|38762.7|38742.7|38735.2|38715.2|26
1670217000000|2022-12-05 05:10:00|38730.4|38710.4|38777.7|38757.7|38782.7|38762.7|38730.2|38710.2|41
1670217300000|2022-12-05 05:15:00|38772.7|38752.7|38795.2|38775.2|38797.5|38777.5|38772.7|38752.7|25
1670217600000|2022-12-05 05:20:00|38792.7|38772.7|38812.7|38792.7|38812.7|38792.7|38792.7|38772.7|29
1670217900000|2022-12-05 05:25:00|38817.7|38797.7|38840.4|38820.4|38840.4|38820.4|38802.7|38782.7|73
1670218200000|2022-12-05 05:30:00|38842.7|38822.7|38877.7|38857.7|38877.7|38857.7|38802.7|38782.7|258
1670218500000|2022-12-05 05:35:00|38882.7|38862.7|38855.2|38835.2|38902.7|38882.7|38827.7|38807.7|130
1670218800000|2022-12-05 05:40:00|38852.9|38832.9|38775.2|38755.2|38855.2|38835.2|38770.2|38750.2|79
1670219100000|2022-12-05 05:45:00|38772.9|38752.9|38770.2|38750.2|38790.2|38770.2|38755|38735|106
1670219400000|2022-12-05 05:50:00|38772.5|38752.5|38772.7|38752.7|38777.7|38757.7|38737.7|38717.7|86
1670219700000|2022-12-05 05:55:00|38770.2|38750.2|38755.2|38735.2|38790|38770|38745.2|38725.2|73
1670220000000|2022-12-05 06:00:00|38757.7|38737.7|38715.2|38695.2|38760.2|38740.2|38702.7|38682.7|135
1670220300000|2022-12-05 06:05:00|38712.7|38692.7|38697.7|38677.7|38732.7|38712.7|38692.7|38672.7|87
1670220600000|2022-12-05 06:10:00|38695.2|38675.2|38692.7|38672.7|38730.2|38710.2|38692.7|38672.7|99
1670220900000|2022-12-05 06:15:00|38690.2|38670.2|38767.9|38747.9|38777.7|38757.7|38680.4|38660.4|121
1670221200000|2022-12-05 06:20:00|38772.7|38752.7|38775.2|38755.2|38780.2|38760.2|38752.7|38732.7|61
1670221500000|2022-12-05 06:25:00|38772.7|38752.7|38757.7|38737.7|38787.7|38767.7|38745.2|38725.2|68
1670221800000|2022-12-05 06:30:00|38762.7|38742.7|38735|38715|38767.7|38747.7|38722.7|38702.7|102
1670222100000|2022-12-05 06:35:00|38732.7|38712.7|38672.9|38652.9|38735.2|38715.2|38672.9|38652.9|106
1670222400000|2022-12-05 06:40:00|38675.4|38655.4|38690.2|38670.2|38697.9|38677.9|38657.7|38637.7|125
1670222700000|2022-12-05 06:45:00|38692.5|38672.5|38717.7|38697.7|38722.7|38702.7|38690.4|38670.4|127
1670223000000|2022-12-05 06:50:00|38715.4|38695.4|38712.7|38692.7|38737.7|38717.7|38705.2|38685.2|137
1670223300000|2022-12-05 06:55:00|38707.7|38687.7|38715.2|38695.2|38727.7|38707.7|38702.7|38682.7|131
1670223600000|2022-12-05 07:00:00|38717.5|38697.5|38687.7|38667.7|38725|38705|38660.2|38640.2|92
1670223900000|2022-12-05 07:05:00|38685.2|38665.2|38692.7|38672.7|38695.2|38675.2|38670.2|38650.2|91
1670224200000|2022-12-05 07:10:00|38690.2|38670.2|38605.2|38585.2|38692.5|38672.5|38582.7|38562.7|227
1670224500000|2022-12-05 07:15:00|38602.7|38582.7|38660.2|38640.2|38660.2|38640.2|38595.4|38575.4|114
1670224800000|2022-12-05 07:20:00|38657.7|38637.7|38630.2|38610.2|38660.2|38640.2|38627.7|38607.7|161
1670225100000|2022-12-05 07:25:00|38632.5|38612.5|38682.7|38662.7|38682.7|38662.7|38632.5|38612.5|100
1670225400000|2022-12-05 07:30:00|38682.9|38662.9|38702.7|38682.7|38710.2|38690.2|38677.9|38657.9|59
1670225700000|2022-12-05 07:35:00|38705.2|38685.2|38665|38645|38710.2|38690.2|38647.7|38627.7|158
1670226000000|2022-12-05 07:40:00|38665.2|38645.2|38615.2|38595.2|38670.2|38650.2|38602.9|38582.9|108
1670226300000|2022-12-05 07:45:00|38617.5|38597.5|38592.9|38572.9|38637.5|38617.5|38590.2|38570.2|174
1670226600000|2022-12-05 07:50:00|38590.6|38570.6|38655|38635|38655|38635|38572.7|38552.7|129
1670226900000|2022-12-05 07:55:00|38652.5|38632.5|38739.8|38719.8|38739.8|38719.8|38635|38615|228
1670227200000|2022-12-05 08:00:00|38737.5|38717.5|38644.8|38624.8|38739.8|38719.8|38599.8|38579.8|170
1670227500000|2022-12-05 08:05:00|38642.3|38622.3|38584.8|38564.8|38674.6|38654.6|38584.8|38564.8|120
1670227800000|2022-12-05 08:10:00|38587.3|38567.3|38562.7|38542.7|38685.4|38665.4|38489.8|38469.8|869
1670228100000|2022-12-05 08:15:00|38560.2|38540.2|38665.6|38645.6|38677.7|38657.7|38537.7|38517.7|186
1670228400000|2022-12-05 08:20:00|38665.4|38645.4|38667.7|38647.7|38677.7|38657.7|38635|38615|129
1670228700000|2022-12-05 08:25:00|38667.9|38647.9|38702.5|38682.5|38707.9|38687.9|38652.7|38632.7|111
1670229000000|2022-12-05 08:30:00|38700|38680|38725|38705|38732.3|38712.3|38687.3|38667.3|154
1670229300000|2022-12-05 08:35:00|38727.5|38707.5|38745|38725|38755|38735|38702.5|38682.5|64
1670229600000|2022-12-05 08:40:00|38747.3|38727.3|38689.8|38669.8|38752.5|38732.5|38667.5|38647.5|91
1670229900000|2022-12-05 08:45:00|38687.5|38667.5|38750|38730|38765.2|38745.2|38687.5|38667.5|140
1670230200000|2022-12-05 08:50:00|38747.7|38727.7|38745|38725|38755.2|38735.2|38720|38700|72
1670230500000|2022-12-05 08:55:00|38747.5|38727.5|38735|38715|38750|38730|38712.9|38692.9|101
1670230800000|2022-12-05 09:00:00|38737.3|38717.3|38757.5|38737.5|38760|38740|38720|38700|81
1670231100000|2022-12-05 09:05:00|38759.8|38739.8|38739.8|38719.8|38765|38745|38714.8|38694.8|97
1670231400000|2022-12-05 09:10:00|38737.5|38717.5|38747.3|38727.3|38767.3|38747.3|38722.3|38702.3|79
1670231700000|2022-12-05 09:15:00|38749.8|38729.8|38767.3|38747.3|38792.1|38772.1|38735|38715|159
1670232000000|2022-12-05 09:20:00|38769.8|38749.8|38727.3|38707.3|38777.3|38757.3|38727.1|38707.1|61
1670232300000|2022-12-05 09:25:00|38724.8|38704.8|38694.8|38674.8|38727.1|38707.1|38685|38665|110
1670232600000|2022-12-05 09:30:00|38692.3|38672.3|38595.2|38575.2|38692.3|38672.3|38595.2|38575.2|193
1670232900000|2022-12-05 09:35:00|38592.7|38572.7|38566|38546|38597.7|38577.7|38538.5|38518.5|454
1670233200000|2022-12-05 09:40:00|38563.5|38543.5|38565.6|38545.6|38578.3|38558.3|38515.6|38495.6|289
1670233500000|2022-12-05 09:45:00|38563.1|38543.1|38578.1|38558.1|38588.1|38568.1|38528.1|38508.1|105
1670233800000|2022-12-05 09:50:00|38575.8|38555.8|38568.1|38548.1|38590.6|38570.6|38545.6|38525.6|84
1670234100000|2022-12-05 09:55:00|38570.4|38550.4|38595.6|38575.6|38595.6|38575.6|38558.3|38538.3|63
1670234400000|2022-12-05 10:00:00|38593.3|38573.3|38625.6|38605.6|38652.7|38632.7|38585.6|38565.6|145
1670234700000|2022-12-05 10:05:00|38623.3|38603.3|38618.3|38598.3|38623.3|38603.3|38580.6|38560.6|97
1670235000000|2022-12-05 10:10:00|38618.1|38598.1|38608.3|38588.3|38630.6|38610.6|38595.6|38575.6|38
1670235300000|2022-12-05 10:15:00|38608.1|38588.1|38528.1|38508.1|38610.6|38590.6|38528.1|38508.1|60
1670235600000|2022-12-05 10:20:00|38530.6|38510.6|38445.4|38425.4|38538.1|38518.1|38411.2|38391.2|207
1670235900000|2022-12-05 10:25:00|38445.6|38425.6|38488.1|38468.1|38490.4|38470.4|38440.4|38420.4|59
1670236200000|2022-12-05 10:30:00|38490.4|38470.4|38545.4|38525.4|38545.4|38525.4|38442.9|38422.9|93
1670236500000|2022-12-05 10:35:00|38547.9|38527.9|38560.2|38540.2|38562.7|38542.7|38532.9|38512.9|61
1670236800000|2022-12-05 10:40:00|38557.9|38537.9|38575.4|38555.4|38600.4|38580.4|38557.9|38537.9|59
1670237100000|2022-12-05 10:45:00|38577.7|38557.7|38607.9|38587.9|38607.9|38587.9|38572.9|38552.9|63
1670237400000|2022-12-05 10:50:00|38605.4|38585.4|38542.9|38522.9|38607.9|38587.9|38532.9|38512.9|46
1670237700000|2022-12-05 10:55:00|38545.4|38525.4|38535.2|38515.2|38567.9|38547.9|38527.9|38507.9|39
1670238000000|2022-12-05 11:00:00|38532.9|38512.9|38550.4|38530.4|38550.4|38530.4|38515.4|38495.4|54
1670238300000|2022-12-05 11:05:00|38552.9|38532.9|38590.2|38570.2|38597.7|38577.7|38532.9|38512.9|101
1670238600000|2022-12-05 11:10:00|38592.5|38572.5|38595.2|38575.2|38622.7|38602.7|38585|38565|119
1670238900000|2022-12-05 11:15:00|38597.7|38577.7|38580.2|38560.2|38615.2|38595.2|38577.7|38557.7|40
1670239200000|2022-12-05 11:20:00|38582.7|38562.7|38575.2|38555.2|38600.4|38580.4|38575.2|38555.2|21
1670239500000|2022-12-05 11:25:00|38572.7|38552.7|38527.9|38507.9|38582.7|38562.7|38527.9|38507.9|42
1670239800000|2022-12-05 11:30:00|38530.2|38510.2|38562.7|38542.7|38562.7|38542.7|38512.7|38492.7|38
1670240100000|2022-12-05 11:35:00|38565.2|38545.2|38582.7|38562.7|38587.7|38567.7|38557.7|38537.7|36
1670240400000|2022-12-05 11:40:00|38580.4|38560.4|38592.7|38572.7|38595.2|38575.2|38580.2|38560.2|25
1670240700000|2022-12-05 11:45:00|38590.2|38570.2|38600.2|38580.2|38610.2|38590.2|38585.2|38565.2|56
1670241000000|2022-12-05 11:50:00|38602.7|38582.7|38607.9|38587.9|38640|38620|38590.2|38570.2|48
1670241300000|2022-12-05 11:55:00|38607.7|38587.7|38640.2|38620.2|38645.2|38625.2|38607.7|38587.7|63
1670241600000|2022-12-05 12:00:00|38637.7|38617.7|38645.2|38625.2|38655.2|38635.2|38620.2|38600.2|46
1670241900000|2022-12-05 12:05:00|38647.7|38627.7|38632.5|38612.5|38647.7|38627.7|38622.7|38602.7|57
1670242200000|2022-12-05 12:10:00|38634.8|38614.8|38615.2|38595.2|38645.2|38625.2|38612.7|38592.7|50
1670242500000|2022-12-05 12:15:00|38617.7|38597.7|38577.7|38557.7|38617.7|38597.7|38565.6|38545.6|96
1670242800000|2022-12-05 12:20:00|38580.2|38560.2|38590.2|38570.2|38605|38585|38570.4|38550.4|79
1670243100000|2022-12-05 12:25:00|38587.9|38567.9|38602.7|38582.7|38602.7|38582.7|38577.7|38557.7|68
1670243400000|2022-12-05 12:30:00|38600.2|38580.2|38555.2|38535.2|38612.7|38592.7|38537.9|38517.9|195
1670243700000|2022-12-05 12:35:00|38560.2|38540.2|38547.7|38527.7|38565.2|38545.2|38532.9|38512.9|160
1670244000000|2022-12-05 12:40:00|38550.2|38530.2|38580.4|38560.4|38610.2|38590.2|38547.7|38527.7|163
1670244300000|2022-12-05 12:45:00|38577.9|38557.9|38665|38645|38670|38650|38577.9|38557.9|313
1670244600000|2022-12-05 12:50:00|38665.2|38645.2|38657.7|38637.7|38670.2|38650.2|38637.7|38617.7|152
1670244900000|2022-12-05 12:55:00|38655.4|38635.4|38705.2|38685.2|38707.7|38687.7|38652.7|38632.7|277
1670245200000|2022-12-05 13:00:00|38702.7|38682.7|38695.2|38675.2|38745.2|38725.2|38687.7|38667.7|515
1670245500000|2022-12-05 13:05:00|38695.4|38675.4|38682.9|38662.9|38712.7|38692.7|38665.4|38645.4|195
1670245800000|2022-12-05 13:10:00|38697.3|38677.3|38685.2|38665.2|38735.2|38715.2|38665.2|38645.2|336
1670246100000|2022-12-05 13:15:00|38687.7|38667.7|38700.2|38680.2|38700.2|38680.2|38655.4|38635.4|176
1670246400000|2022-12-05 13:20:00|38702.5|38682.5|38740.2|38720.2|38765.2|38745.2|38677.7|38657.7|229
1670246700000|2022-12-05 13:25:00|38742.5|38722.5|38712.7|38692.7|38742.7|38722.7|38700.2|38680.2|182
1670247000000|2022-12-05 13:30:00|38710.2|38690.2|38625.6|38605.6|38717.7|38697.7|38615.8|38595.8|321
1670247300000|2022-12-05 13:35:00|38627.9|38607.9|38613.1|38593.1|38638.1|38618.1|38598.1|38578.1|189
1670247600000|2022-12-05 13:40:00|38610.8|38590.8|38615.4|38595.4|38625.6|38605.6|38595.6|38575.6|193
1670247900000|2022-12-05 13:45:00|38613.1|38593.1|38548.3|38528.3|38620.4|38600.4|38548.3|38528.3|219
1670248200000|2022-12-05 13:50:00|38552.9|38532.9|38520.8|38500.8|38573.1|38553.1|38518.5|38498.5|363
1670248500000|2022-12-05 13:55:00|38523.5|38503.5|38523.5|38503.5|38563.1|38543.1|38518.8|38498.8|257
1670248800000|2022-12-05 14:00:00|38525.8|38505.8|38526.3|38506.3|38530.8|38510.8|38463.8|38443.8|468
1670249100000|2022-12-05 14:05:00|38528.5|38508.5|38468.5|38448.5|38528.5|38508.5|38466|38446|239
1670249400000|2022-12-05 14:10:00|38466.3|38446.3|38458.5|38438.5|38471|38451|38418.5|38398.5|308
1670249700000|2022-12-05 14:15:00|38456|38436|38465.8|38445.8|38481|38461|38451|38431|262
1670250000000|2022-12-05 14:20:00|38466|38446|38506|38486|38508.5|38488.5|38443.5|38423.5|202
1670250300000|2022-12-05 14:25:00|38503.5|38483.5|38523.6|38503.6|38528.5|38508.5|38483.5|38463.5|228
1670250600000|2022-12-05 14:30:00|38521.1|38501.1|38591.3|38571.3|38595.8|38575.8|38503.6|38483.6|368
1670250900000|2022-12-05 14:35:00|38591.1|38571.1|38585.6|38565.6|38618.1|38598.1|38558.6|38538.6|476
1670251200000|2022-12-05 14:40:00|38588.1|38568.1|38608.1|38588.1|38628.1|38608.1|38568.1|38548.1|252
1670251500000|2022-12-05 14:45:00|38590.8|38570.8|38575.6|38555.6|38613.1|38593.1|38570.6|38550.6|317
1670251800000|2022-12-05 14:50:00|38575.8|38555.8|38550.6|38530.6|38583.1|38563.1|38508.1|38488.1|399
1670252100000|2022-12-05 14:55:00|38550.8|38530.8|38505.4|38485.4|38563.1|38543.1|38490.6|38470.6|276
1670252400000|2022-12-05 15:00:00|38505.2|38485.2|38422.7|38402.7|38505.2|38485.2|38338.1|38318.1|1136
1670252700000|2022-12-05 15:05:00|38425.2|38405.2|38425|38405|38460|38440|38410.2|38390.2|330
1670253000000|2022-12-05 15:10:00|38425.2|38405.2|38435.2|38415.2|38482.7|38462.7|38402.7|38382.7|381
1670253300000|2022-12-05 15:15:00|38437.7|38417.7|38433.1|38413.1|38452.7|38432.7|38390.2|38370.2|379
1670253600000|2022-12-05 15:20:00|38435.4|38415.4|38410.6|38390.6|38440.6|38420.6|38375.8|38355.8|366
1670253900000|2022-12-05 15:25:00|38405.8|38385.8|38388.1|38368.1|38430.6|38410.6|38375.6|38355.6|311
1670254200000|2022-12-05 15:30:00|38388.3|38368.3|38358.1|38338.1|38400.4|38380.4|38310.4|38290.4|446
1670254500000|2022-12-05 15:35:00|38360.6|38340.6|38336.1|38316.1|38378.1|38358.1|38313.8|38293.8|265
1670254800000|2022-12-05 15:40:00|38338.6|38318.6|38373.6|38353.6|38376.1|38356.1|38323.6|38303.6|324
1670255100000|2022-12-05 15:45:00|38373.3|38353.3|38385.8|38365.8|38401.1|38381.1|38351.3|38331.3|208
1670255400000|2022-12-05 15:50:00|38388.6|38368.6|38341.1|38321.1|38391.1|38371.1|38333.6|38313.6|272
1670255700000|2022-12-05 15:55:00|38341.3|38321.3|38366.1|38346.1|38393.3|38373.3|38341.3|38321.3|225
1670256000000|2022-12-05 16:00:00|38363.6|38343.6|38376.1|38356.1|38390.8|38370.8|38348.6|38328.6|225
1670256300000|2022-12-05 16:05:00|38378.3|38358.3|38348.6|38328.6|38381.1|38361.1|38323.6|38303.6|219
1670256600000|2022-12-05 16:10:00|38350.8|38330.8|38323.6|38303.6|38368.6|38348.6|38323.6|38303.6|175
1670256900000|2022-12-05 16:15:00|38326.1|38306.1|38236.1|38216.1|38326.1|38306.1|38218.6|38198.6|448
1670257200000|2022-12-05 16:20:00|38233.6|38213.6|38164|38144|38233.6|38213.6|38144|38124|779
1670257500000|2022-12-05 16:25:00|38161.5|38141.5|38204.2|38184.2|38218.6|38198.6|38151.5|38131.5|265
1670257800000|2022-12-05 16:30:00|38204|38184|38186.9|38166.9|38213.8|38193.8|38174.2|38154.2|556
1670258100000|2022-12-05 16:35:00|38189.2|38169.2|38146.7|38126.7|38189.2|38169.2|38124.6|38104.6|350
1670258400000|2022-12-05 16:40:00|38144.2|38124.2|38134|38114|38151.5|38131.5|38119|38099|203
1670258700000|2022-12-05 16:45:00|38131.7|38111.7|38084.4|38064.4|38131.7|38111.7|38079|38059|280
1670259000000|2022-12-05 16:50:00|38082.1|38062.1|38086.9|38066.9|38124.4|38104.4|38064.8|38044.8|427
1670259300000|2022-12-05 16:55:00|38089.4|38069.4|38076.9|38056.9|38091.9|38071.9|38064.4|38044.4|430
1670259600000|2022-12-05 17:00:00|38076.7|38056.7|38024.4|38004.4|38076.7|38056.7|37959.4|37939.4|453
1670259900000|2022-12-05 17:05:00|38026.7|38006.7|38049.4|38029.4|38091.7|38071.7|38026.7|38006.7|367
1670260200000|2022-12-05 17:10:00|38047.1|38027.1|38036.9|38016.9|38066.7|38046.7|38004.4|37984.4|191
1670260500000|2022-12-05 17:15:00|38036.7|38016.7|38047.1|38027.1|38069.4|38049.4|38031.9|38011.9|120
1670260800000|2022-12-05 17:20:00|38049.4|38029.4|38051.9|38031.9|38069.2|38049.2|38037.1|38017.1|173
1670261100000|2022-12-05 17:25:00|38049.4|38029.4|38004.4|37984.4|38059.4|38039.4|37994.4|37974.4|133
1670261400000|2022-12-05 17:30:00|38002.1|37982.1|38002.1|37982.1|38017.1|37997.1|37984.6|37964.6|290
1670261700000|2022-12-05 17:35:00|37999.4|37979.4|37949.4|37929.4|37999.4|37979.4|37934.4|37914.4|387
1670262000000|2022-12-05 17:40:00|37947.1|37927.1|37954.2|37934.2|37979.4|37959.4|37924.4|37904.4|291
1670262300000|2022-12-05 17:45:00|37954.4|37934.4|37929.4|37909.4|37964.4|37944.4|37924.4|37904.4|318
1670262600000|2022-12-05 17:50:00|37934.4|37914.4|37887.6|37867.6|37961.9|37941.9|37879.8|37859.8|466
1670262900000|2022-12-05 17:55:00|37889.8|37869.8|37980.7|37960.7|37995.7|37975.7|37889.4|37869.4|1516
1670263200000|2022-12-05 18:00:00|37975.9|37955.9|37903.4|37883.4|37980.5|37960.5|37901.1|37881.1|654
1670263500000|2022-12-05 18:05:00|37901.1|37881.1|37875.7|37855.7|37901.1|37881.1|37863.4|37843.4|292
1670263800000|2022-12-05 18:10:00|37873.2|37853.2|37925.5|37905.5|37930.5|37910.5|37870.7|37850.7|129
1670264100000|2022-12-05 18:15:00|37925.7|37905.7|37933.6|37913.6|37948.6|37928.6|37923.2|37903.2|142
1670264400000|2022-12-05 18:20:00|37931.1|37911.1|37948.2|37928.2|37958.2|37938.2|37921.1|37901.1|154
1670264700000|2022-12-05 18:25:00|37945.7|37925.7|37940.7|37920.7|37955.7|37935.7|37938.4|37918.4|60
1670265000000|2022-12-05 18:30:00|37943.2|37923.2|37968.2|37948.2|37970.7|37950.7|37935.7|37915.7|46
1670265300000|2022-12-05 18:35:00|37970.5|37950.5|37985.7|37965.7|37990.7|37970.7|37950.7|37930.7|90
1670265600000|2022-12-05 18:40:00|37988.2|37968.2|37965.5|37945.5|37992.6|37972.6|37960.7|37940.7|77
1670265900000|2022-12-05 18:45:00|37965.3|37945.3|37953|37933|37965.5|37945.5|37940.5|37920.5|69
1670266200000|2022-12-05 18:50:00|37950.7|37930.7|37955.7|37935.7|37958.4|37938.4|37935.7|37915.7|68
1670266500000|2022-12-05 18:55:00|37957.8|37937.8|37923.2|37903.2|37960.7|37940.7|37913.4|37893.4|114
1670266800000|2022-12-05 19:00:00|37925.5|37905.5|37880.7|37860.7|37925.7|37905.7|37880.7|37860.7|188
1670267100000|2022-12-05 19:05:00|37875.7|37855.7|37858.2|37838.2|37878.2|37858.2|37838.2|37818.2|94
1670267400000|2022-12-05 19:10:00|37860.5|37840.5|37888.2|37868.2|37895.7|37875.7|37855.7|37835.7|67
1670267700000|2022-12-05 19:15:00|37890.7|37870.7|37853.2|37833.2|37893.2|37873.2|37853|37833|36
1670268000000|2022-12-05 19:20:00|37850.7|37830.7|37823.2|37803.2|37853.2|37833.2|37818|37798|82
1670268300000|2022-12-05 19:25:00|37820.9|37800.9|37805.7|37785.7|37835.7|37815.7|37788.2|37768.2|183
1670268600000|2022-12-05 19:30:00|37808.2|37788.2|37790.7|37770.7|37810.7|37790.7|37785.7|37765.7|58
1670268900000|2022-12-05 19:35:00|37788.4|37768.4|37800.7|37780.7|37820.7|37800.7|37783.2|37763.2|58
1670269200000|2022-12-05 19:40:00|37798.4|37778.4|37773.2|37753.2|37798.4|37778.4|37758|37738|107
1670269500000|2022-12-05 19:45:00|37770.7|37750.7|37770.7|37750.7|37773.2|37753.2|37748.2|37728.2|98
1670269800000|2022-12-05 19:50:00|37773|37753|37830.3|37810.3|37835.3|37815.3|37770.7|37750.7|260
1670270100000|2022-12-05 19:55:00|37832.8|37812.8|37825.3|37805.3|37835.1|37815.1|37815.7|37795.7|35
1670270400000|2022-12-05 20:00:00|37830.3|37810.3|37822.8|37802.8|37835.1|37815.1|37817.8|37797.8|37
1670270700000|2022-12-05 20:05:00|37820.3|37800.3|37822.8|37802.8|37835.3|37815.3|37790.3|37770.3|38
1670271000000|2022-12-05 20:10:00|37820.3|37800.3|37847.8|37827.8|37852.8|37832.8|37805.3|37785.3|80
1670271300000|2022-12-05 20:15:00|37845.3|37825.3|37807.8|37787.8|37850.3|37830.3|37805.3|37785.3|39
1670271600000|2022-12-05 20:20:00|37805.3|37785.3|37805.3|37785.3|37810.3|37790.3|37805.3|37785.3|62
1670271900000|2022-12-05 20:25:00|37807.8|37787.8|37802.8|37782.8|37810.3|37790.3|37790.3|37770.3|64
1670272200000|2022-12-05 20:30:00|37805.3|37785.3|37830.3|37810.3|37835.3|37815.3|37790.3|37770.3|134
1670272500000|2022-12-05 20:35:00|37832.8|37812.8|37832.8|37812.8|37845.3|37825.3|37823|37803|45
1670272800000|2022-12-05 20:40:00|37830.3|37810.3|37842.6|37822.6|37842.6|37822.6|37825.3|37805.3|34
1670273100000|2022-12-05 20:45:00|37840.1|37820.1|37830.3|37810.3|37850.3|37830.3|37827.8|37807.8|38
1670273400000|2022-12-05 20:50:00|37832.6|37812.6|37862.8|37842.8|37862.8|37842.8|37830.3|37810.3|122
1670273700000|2022-12-05 20:55:00|37865.3|37845.3|37857.8|37837.8|37877.8|37857.8|37852.8|37832.8|88
1670274000000|2022-12-05 21:00:00|37860.3|37840.3|37850.3|37830.3|37870.3|37850.3|37845.3|37825.3|42
1670274300000|2022-12-05 21:05:00|37847.8|37827.8|37842.8|37822.8|37860.5|37840.5|37842.8|37822.8|54
1670274600000|2022-12-05 21:10:00|37843|37823|37835.3|37815.3|37847.8|37827.8|37830.3|37810.3|44
1670274900000|2022-12-05 21:15:00|37837.8|37817.8|37855.3|37835.3|37855.3|37835.3|37835.3|37815.3|27
1670275200000|2022-12-05 21:20:00|37852.8|37832.8|37870.3|37850.3|37875.1|37855.1|37852.8|37832.8|21
1670275500000|2022-12-05 21:25:00|37872.8|37852.8|37886|37866|37888.3|37868.3|37862.8|37842.8|51
1670275800000|2022-12-05 21:30:00|37888.3|37868.3|37895.8|37875.8|37895.8|37875.8|37885.8|37865.8|33
1670276100000|2022-12-05 21:35:00|37896|37876|37895.8|37875.8|37900.8|37880.8|37890.8|37870.8|12
1670276400000|2022-12-05 21:40:00|37893.5|37873.5|37885.8|37865.8|37896|37876|37881.4|37861.4|26
1670276700000|2022-12-05 21:45:00|37888|37868|37888|37868|37890.8|37870.8|37880.8|37860.8|16
1670277000000|2022-12-05 21:50:00|37888.3|37868.3|37895.8|37875.8|37898.3|37878.3|37888.3|37868.3|16
1670277300000|2022-12-05 21:55:00|37893.5|37873.5|37900.6|37880.6|37905.3|37885.3|37890.8|37870.8|24
1670281200000|2022-12-05 23:00:00|37912.1|37892.1|37870.8|37850.8|37912.4|37892.4|37863.3|37843.3|53
1670281500000|2022-12-05 23:05:00|37878.1|37858.1|37893.3|37873.3|37898.3|37878.3|37878.1|37858.1|31
1670281800000|2022-12-05 23:10:00|37890.8|37870.8|37903.3|37883.3|37903.3|37883.3|37890.6|37870.6|12
1670282100000|2022-12-05 23:15:00|37903.5|37883.5|37885.8|37865.8|37905.8|37885.8|37885.8|37865.8|104
1670282400000|2022-12-05 23:20:00|37886|37866|37888.1|37868.1|37888.3|37868.3|37870.8|37850.8|32
1670282700000|2022-12-05 23:25:00|37888.3|37868.3|37895.8|37875.8|37898.3|37878.3|37885.8|37865.8|23
1670283000000|2022-12-05 23:30:00|37893.3|37873.3|37900.8|37880.8|37900.8|37880.8|37890.8|37870.8|12
1670283300000|2022-12-05 23:35:00|37905.6|37885.6|37913.3|37893.3|37913.3|37893.3|37903.3|37883.3|18
1670283600000|2022-12-05 23:40:00|37913.5|37893.5|37910.6|37890.6|37928.1|37908.1|37905.8|37885.8|22
1670283900000|2022-12-05 23:45:00|37910.8|37890.8|37915.8|37895.8|37920.8|37900.8|37908.3|37888.3|23
1670284200000|2022-12-05 23:50:00|37915.6|37895.6|37920.8|37900.8|37920.8|37900.8|37908.5|37888.5|17
1670284500000|2022-12-05 23:55:00|37915.8|37895.8|37900.8|37880.8|37918.1|37898.1|37893.5|37873.5|17
1670284800000|2022-12-06 00:00:00|37903.3|37883.3|37910.8|37890.8|37928.1|37908.1|37898.3|37878.3|44
1670285100000|2022-12-06 00:05:00|37908.3|37888.3|37930.8|37910.8|37930.8|37910.8|37905.8|37885.8|25
1670285400000|2022-12-06 00:10:00|37933.1|37913.1|37908.3|37888.3|37933.3|37913.3|37908.3|37888.3|4
1670285700000|2022-12-06 00:15:00|37913.3|37893.3|37913.3|37893.3|37913.3|37893.3|37905.8|37885.8|11
1670286000000|2022-12-06 00:20:00|37910.8|37890.8|37953.3|37933.3|37960.8|37940.8|37910.8|37890.8|65
1670286300000|2022-12-06 00:25:00|37955.6|37935.6|37948.3|37928.3|37958.3|37938.3|37930.8|37910.8|76
1670286600000|2022-12-06 00:30:00|37950.6|37930.6|37943.3|37923.3|37950.8|37930.8|37935.8|37915.8|18
1670286900000|2022-12-06 00:35:00|37945.6|37925.6|37931|37911|37948.3|37928.3|37920.8|37900.8|31
1670287200000|2022-12-06 00:40:00|37926.3|37906.3|37928.3|37908.3|37940.8|37920.8|37925.8|37905.8|31
1670287500000|2022-12-06 00:45:00|37925.8|37905.8|37943.1|37923.1|37950.8|37930.8|37920.8|37900.8|50
1670287800000|2022-12-06 00:50:00|37943.3|37923.3|37956|37936|37968.1|37948.1|37940.8|37920.8|52
1670288100000|2022-12-06 00:55:00|37953.5|37933.5|37958.3|37938.3|37965.8|37945.8|37945.8|37925.8|41
1670288400000|2022-12-06 01:00:00|37956|37936|38053.3|38033.3|38060.8|38040.8|37955.6|37935.6|686
1670288700000|2022-12-06 01:05:00|38050.8|38030.8|38088.3|38068.3|38100.8|38080.8|38035.8|38015.8|205
1670289000000|2022-12-06 01:10:00|38086|38066|38153.1|38133.1|38163.3|38143.3|38075.8|38055.8|243
1670289300000|2022-12-06 01:15:00|38155.6|38135.6|38165.8|38145.8|38185.8|38165.8|38138.3|38118.3|212
1670289600000|2022-12-06 01:20:00|38168.3|38148.3|38158.3|38138.3|38180.8|38160.8|38143.3|38123.3|279
1670289900000|2022-12-06 01:25:00|38155.8|38135.8|38133.3|38113.3|38168.3|38148.3|38116.1|38096.1|175
1670290200000|2022-12-06 01:30:00|38131.1|38111.1|38155.8|38135.8|38170.8|38150.8|38130.8|38110.8|143
1670290500000|2022-12-06 01:35:00|38153.6|38133.6|38218.3|38198.3|38218.3|38198.3|38128.6|38108.6|191
1670290800000|2022-12-06 01:40:00|38215.8|38195.8|38235.8|38215.8|38260.8|38240.8|38208.3|38188.3|146
1670291100000|2022-12-06 01:45:00|38238.1|38218.1|38230.8|38210.8|38268.3|38248.3|38210.8|38190.8|163
1670291400000|2022-12-06 01:50:00|38228.3|38208.3|38268.3|38248.3|38275.8|38255.8|38225.8|38205.8|111
1670291700000|2022-12-06 01:55:00|38270.8|38250.8|38231.1|38211.1|38270.8|38250.8|38231.1|38211.1|91
1670292000000|2022-12-06 02:00:00|38233.3|38213.3|38215.8|38195.8|38235.8|38215.8|38208.1|38188.1|83
1670292300000|2022-12-06 02:05:00|38218.3|38198.3|38278.6|38258.6|38288.3|38268.3|38213.3|38193.3|111
1670292600000|2022-12-06 02:10:00|38278.3|38258.3|38335.8|38315.8|38345.6|38325.6|38273.3|38253.3|168
1670292900000|2022-12-06 02:15:00|38333.3|38313.3|38330.8|38310.8|38353.3|38333.3|38305.8|38285.8|81
1670293200000|2022-12-06 02:20:00|38335.8|38315.8|38310.8|38290.8|38343.3|38323.3|38308.3|38288.3|51
1670293500000|2022-12-06 02:25:00|38313.3|38293.3|38283.3|38263.3|38323.3|38303.3|38275.8|38255.8|83
1670293800000|2022-12-06 02:30:00|38285.6|38265.6|38263.1|38243.1|38288.3|38268.3|38245.8|38225.8|87
1670294100000|2022-12-06 02:35:00|38260.8|38240.8|38210.8|38190.8|38260.8|38240.8|38203.1|38183.1|88
1670294400000|2022-12-06 02:40:00|38208.3|38188.3|38220.9|38200.9|38270.9|38250.9|38205.8|38185.8|97
1670294700000|2022-12-06 02:45:00|38223.1|38203.1|38220.9|38200.9|38255.6|38235.6|38208.6|38188.6|49
1670295000000|2022-12-06 02:50:00|38218.4|38198.4|38243.4|38223.4|38258.4|38238.4|38215.9|38195.9|62
1670295300000|2022-12-06 02:55:00|38245.9|38225.9|38198.4|38178.4|38245.9|38225.9|38195.9|38175.9|93
1670295600000|2022-12-06 03:00:00|38200.6|38180.6|38238.4|38218.4|38248.4|38228.4|38195.9|38175.9|55
1670295900000|2022-12-06 03:05:00|38240.9|38220.9|38263.6|38243.6|38273.4|38253.4|38240.9|38220.9|100
1670296200000|2022-12-06 03:10:00|38263.4|38243.4|38280.6|38260.6|38280.9|38260.9|38245.9|38225.9|119
1670296500000|2022-12-06 03:15:00|38282.9|38262.9|38288.4|38268.4|38298.1|38278.1|38268.4|38248.4|59
1670296800000|2022-12-06 03:20:00|38288.1|38268.1|38313.4|38293.4|38315.9|38295.9|38275.9|38255.9|74
1670297100000|2022-12-06 03:25:00|38310.9|38290.9|38295.9|38275.9|38320.9|38300.9|38285.9|38265.9|102
1670297400000|2022-12-06 03:30:00|38298.6|38278.6|38253.4|38233.4|38325.6|38305.6|38248.4|38228.4|77
1670297700000|2022-12-06 03:35:00|38253.1|38233.1|38225.9|38205.9|38278.4|38258.4|38223.4|38203.4|40
1670298000000|2022-12-06 03:40:00|38228.1|38208.1|38218.4|38198.4|38228.4|38208.4|38213.4|38193.4|36
1670298300000|2022-12-06 03:45:00|38223.4|38203.4|38190.9|38170.9|38223.4|38203.4|38183.4|38163.4|45
1670298600000|2022-12-06 03:50:00|38193.1|38173.1|38140.9|38120.9|38193.4|38173.4|38136.1|38116.1|85
1670298900000|2022-12-06 03:55:00|38138.4|38118.4|38145.9|38125.9|38150.9|38130.9|38125.9|38105.9|68
1670299200000|2022-12-06 04:00:00|38143.4|38123.4|38133.4|38113.4|38150.9|38130.9|38133.4|38113.4|20
1670299500000|2022-12-06 04:05:00|38135.9|38115.9|38190.9|38170.9|38190.9|38170.9|38130.9|38110.9|26
1670299800000|2022-12-06 04:10:00|38190.7|38170.7|38173.4|38153.4|38190.7|38170.7|38163.4|38143.4|38
1670300100000|2022-12-06 04:15:00|38175.7|38155.7|38195.9|38175.9|38208.4|38188.4|38175.7|38155.7|22
1670300400000|2022-12-06 04:20:00|38193.4|38173.4|38196.1|38176.1|38215.9|38195.9|38188.4|38168.4|25
1670300700000|2022-12-06 04:25:00|38195.9|38175.9|38180.9|38160.9|38205.9|38185.9|38175.9|38155.9|13
1670301000000|2022-12-06 04:30:00|38181.1|38161.1|38175.9|38155.9|38185.9|38165.9|38150.9|38130.9|47
1670301300000|2022-12-06 04:35:00|38173.6|38153.6|38178.4|38158.4|38185.9|38165.9|38165.9|38145.9|21
1670301600000|2022-12-06 04:40:00|38180.9|38160.9|38180.9|38160.9|38180.9|38160.9|38163.4|38143.4|17
1670301900000|2022-12-06 04:45:00|38178.6|38158.6|38163.4|38143.4|38188.4|38168.4|38163.4|38143.4|15
1670302200000|2022-12-06 04:50:00|38163.6|38143.6|38180.9|38160.9|38193.4|38173.4|38160.7|38140.7|33
1670302500000|2022-12-06 04:55:00|38175.9|38155.9|38128.4|38108.4|38183.2|38163.2|38125.9|38105.9|69
1670302800000|2022-12-06 05:00:00|38130.9|38110.9|38115.9|38095.9|38133.4|38113.4|38095.9|38075.9|64
1670303100000|2022-12-06 05:05:00|38118.4|38098.4|38153.4|38133.4|38153.4|38133.4|38108.4|38088.4|46
1670303400000|2022-12-06 05:10:00|38150.9|38130.9|38130.9|38110.9|38150.9|38130.9|38130.9|38110.9|31
1670303700000|2022-12-06 05:15:00|38133.4|38113.4|38170.9|38150.9|38170.9|38150.9|38120.9|38100.9|52
1670304000000|2022-12-06 05:20:00|38168.6|38148.6|38183.2|38163.2|38185.9|38165.9|38168.4|38148.4|52
1670304300000|2022-12-06 05:25:00|38180.9|38160.9|38170.9|38150.9|38185.9|38165.9|38160.9|38140.9|81
1670304600000|2022-12-06 05:30:00|38173.4|38153.4|38123.4|38103.4|38173.4|38153.4|38080.7|38060.7|313
1670304900000|2022-12-06 05:35:00|38120.7|38100.7|38113.4|38093.4|38158.4|38138.4|38103.4|38083.4|72
1670305200000|2022-12-06 05:40:00|38110.9|38090.9|38098.4|38078.4|38173.2|38153.2|38073.4|38053.4|140
1670305500000|2022-12-06 05:45:00|38100.9|38080.9|38140.9|38120.9|38150.9|38130.9|38095.9|38075.9|72
1670305800000|2022-12-06 05:50:00|38133.4|38113.4|38133.4|38113.4|38168.4|38148.4|38128.4|38108.4|50
1670306100000|2022-12-06 05:55:00|38135.9|38115.9|38153.4|38133.4|38175.9|38155.9|38135.9|38115.9|33
1670306400000|2022-12-06 06:00:00|38153.2|38133.2|38138.4|38118.4|38155.9|38135.9|38123.4|38103.4|78
1670306700000|2022-12-06 06:05:00|38140.9|38120.9|38115.9|38095.9|38143.4|38123.4|38103.2|38083.2|182
1670307000000|2022-12-06 06:10:00|38113.4|38093.4|38058.4|38038.4|38128.2|38108.2|38040.9|38020.9|334
1670307300000|2022-12-06 06:15:00|38060.7|38040.7|38063.6|38043.6|38108.4|38088.4|38048.4|38028.4|195
1670307600000|2022-12-06 06:20:00|38063.4|38043.4|38063.4|38043.4|38068.4|38048.4|38018.4|37998.4|326
1670307900000|2022-12-06 06:25:00|38061.1|38041.1|38078.4|38058.4|38093.2|38073.2|38060.9|38040.9|76
1670308200000|2022-12-06 06:30:00|38076.1|38056.1|38113.4|38093.4|38118.2|38098.2|38073.4|38053.4|55
1670308500000|2022-12-06 06:35:00|38113.6|38093.6|38123.2|38103.2|38128.4|38108.4|38098.4|38078.4|73
1670308800000|2022-12-06 06:40:00|38120.9|38100.9|38118.4|38098.4|38128.4|38108.4|38103.6|38083.6|37
1670309100000|2022-12-06 06:45:00|38116.1|38096.1|38063.4|38043.4|38116.1|38096.1|38058.9|38038.9|53
1670309400000|2022-12-06 06:50:00|38058.4|38038.4|38023.4|38003.4|38060.9|38040.9|38018.4|37998.4|115
1670309700000|2022-12-06 06:55:00|38020.9|38000.9|38043.4|38023.4|38043.4|38023.4|38010.9|37990.9|88
1670310000000|2022-12-06 07:00:00|38041.2|38021.2|38055.9|38035.9|38055.9|38035.9|38023.4|38003.4|79
1670310300000|2022-12-06 07:05:00|38053.4|38033.4|38058.2|38038.2|38058.2|38038.2|38018.4|37998.4|57
1670310600000|2022-12-06 07:10:00|38060.7|38040.7|38095.9|38075.9|38098.4|38078.4|38043.4|38023.4|71
1670310900000|2022-12-06 07:15:00|38098.4|38078.4|38083.2|38063.2|38098.4|38078.4|38060.9|38040.9|81
1670311200000|2022-12-06 07:20:00|38083.4|38063.4|38075.9|38055.9|38103.4|38083.4|38068.4|38048.4|77
1670311500000|2022-12-06 07:25:00|38078.4|38058.4|38075.9|38055.9|38090.9|38070.9|38063.4|38043.4|43
1670311800000|2022-12-06 07:30:00|38078.2|38058.2|38080.9|38060.9|38100.9|38080.9|38068.4|38048.4|33
1670312100000|2022-12-06 07:35:00|38083.2|38063.2|38098.2|38078.2|38138.4|38118.4|38080.9|38060.9|69
1670312400000|2022-12-06 07:40:00|38095.9|38075.9|38110.9|38090.9|38118.4|38098.4|38088.4|38068.4|71
1670312700000|2022-12-06 07:45:00|38113.4|38093.4|38125.9|38105.9|38148.2|38128.2|38105.9|38085.9|75
1670313000000|2022-12-06 07:50:00|38123.4|38103.4|38113.7|38093.7|38135.7|38115.7|38095.9|38075.9|58
1670313300000|2022-12-06 07:55:00|38111.2|38091.2|38115.9|38095.9|38165.9|38145.9|38098.4|38078.4|72
1670313600000|2022-12-06 08:00:00|38113.7|38093.7|38188.2|38168.2|38188.2|38168.2|38045.9|38025.9|190
1670313900000|2022-12-06 08:05:00|38190.5|38170.5|38148.7|38128.7|38193.4|38173.4|38138.7|38118.7|127
1670314200000|2022-12-06 08:10:00|38143.7|38123.7|38150.9|38130.9|38168.4|38148.4|38108.7|38088.7|73
1670314500000|2022-12-06 08:15:00|38151.2|38131.2|38148.4|38128.4|38195.9|38175.9|38140.9|38120.9|83
1670314800000|2022-12-06 08:20:00|38145.9|38125.9|38033.7|38013.7|38150.7|38130.7|38033.7|38013.7|102
1670315100000|2022-12-06 08:25:00|38033.4|38013.4|38018.4|37998.4|38053.4|38033.4|38008.4|37988.4|90
1670315400000|2022-12-06 08:30:00|38013.9|37993.9|37983.5|37963.5|38018.4|37998.4|37968.4|37948.4|144
1670315700000|2022-12-06 08:35:00|37986|37966|38028.5|38008.5|38028.5|38008.5|37966|37946|69
1670316000000|2022-12-06 08:40:00|38031|38011|38098.5|38078.5|38113.5|38093.5|38028.5|38008.5|119
1670316300000|2022-12-06 08:45:00|38100.7|38080.7|38083.5|38063.5|38121|38101|38081|38061|73
1670316600000|2022-12-06 08:50:00|38085.7|38065.7|38103.5|38083.5|38115.7|38095.7|38068.5|38048.5|72
1670316900000|2022-12-06 08:55:00|38108.5|38088.5|38068.5|38048.5|38123.7|38103.7|38068.5|38048.5|70
1670317200000|2022-12-06 09:00:00|38070.7|38050.7|38108.7|38088.7|38133.5|38113.5|38058.5|38038.5|95
1670317500000|2022-12-06 09:05:00|38108.5|38088.5|38111|38091|38148.5|38128.5|38086|38066|111
1670317800000|2022-12-06 09:10:00|38108.5|38088.5|38033.2|38013.2|38118.2|38098.2|38018.5|37998.5|151
1670318100000|2022-12-06 09:15:00|38033.5|38013.5|38046|38026|38048.5|38028.5|38023.5|38003.5|51
1670318400000|2022-12-06 09:20:00|38048.5|38028.5|38100.7|38080.7|38113.5|38093.5|38046|38026|76
1670318700000|2022-12-06 09:25:00|38101|38081|38078.5|38058.5|38106|38086|38063.7|38043.7|39
1670319000000|2022-12-06 09:30:00|38081|38061|38123.5|38103.5|38128.5|38108.5|38071|38051|104
1670319300000|2022-12-06 09:35:00|38125.7|38105.7|38158|38138|38183.5|38163.5|38123.5|38103.5|337
1670319600000|2022-12-06 09:40:00|38158.2|38138.2|38158.2|38138.2|38188.2|38168.2|38158.2|38138.2|60
1670319900000|2022-12-06 09:45:00|38155.7|38135.7|38130.7|38110.7|38155.7|38135.7|38106|38086|79
1670320200000|2022-12-06 09:50:00|38133.2|38113.2|38145.5|38125.5|38158|38138|38128|38108|77
1670320500000|2022-12-06 09:55:00|38143|38123|38048|38028|38153|38133|38033|38013|130
1670320800000|2022-12-06 10:00:00|38045.7|38025.7|38068|38048|38083|38063|38033|38013|80
1670321100000|2022-12-06 10:05:00|38070.3|38050.3|38115.5|38095.5|38115.5|38095.5|38065.5|38045.5|48
1670321400000|2022-12-06 10:10:00|38113.2|38093.2|38103|38083|38113.2|38093.2|38083|38063|52
1670321700000|2022-12-06 10:15:00|38105.3|38085.3|38130.3|38110.3|38153|38133|38103|38083|78
1670322000000|2022-12-06 10:20:00|38128|38108|38077.8|38057.8|38128|38108|38075.5|38055.5|62
1670322300000|2022-12-06 10:25:00|38078|38058|38022.8|38002.8|38083|38063|37978|37958|218
1670322600000|2022-12-06 10:30:00|38020.5|38000.5|37998|37978|38023|38003|37978|37958|102
1670322900000|2022-12-06 10:35:00|37995.8|37975.8|38035.5|38015.5|38040.5|38020.5|37980.5|37960.5|76
1670323200000|2022-12-06 10:40:00|38038|38018|38013|37993|38040.5|38020.5|37995.5|37975.5|40
1670323500000|2022-12-06 10:45:00|38010.8|37990.8|37978.5|37958.5|38013|37993|37966|37946|75
1670323800000|2022-12-06 10:50:00|37976.2|37956.2|38031|38011|38036|38016|37976|37956|67
1670324100000|2022-12-06 10:55:00|38028.7|38008.7|38043.5|38023.5|38053.5|38033.5|38018.5|37998.5|49
1670324400000|2022-12-06 11:00:00|38046|38026|38023.5|38003.5|38063.5|38043.5|38011|37991|78
1670324700000|2022-12-06 11:05:00|38026|38006|38073.5|38053.5|38073.5|38053.5|38026|38006|86
1670325000000|2022-12-06 11:10:00|38076|38056|38048.3|38028.3|38085.8|38065.8|38048.3|38028.3|215
1670325300000|2022-12-06 11:15:00|38046|38026|38066|38046|38066|38046|38036|38016|69
1670325600000|2022-12-06 11:20:00|38063.5|38043.5|38073.5|38053.5|38096|38076|38061|38041|75
1670325900000|2022-12-06 11:25:00|38071.2|38051.2|38096|38076|38118.5|38098.5|38061|38041|65
1670326200000|2022-12-06 11:30:00|38098.3|38078.3|38155.8|38135.8|38170.5|38150.5|38098.3|38078.3|143
1670326500000|2022-12-06 11:35:00|38158.3|38138.3|38135.8|38115.8|38168.3|38148.3|38133|38113|78
1670326800000|2022-12-06 11:40:00|38133.3|38113.3|38150.8|38130.8|38170.8|38150.8|38128.3|38108.3|116
1670327100000|2022-12-06 11:45:00|38148.3|38128.3|38183.3|38163.3|38192.8|38172.8|38138.3|38118.3|79
1670327400000|2022-12-06 11:50:00|38185.5|38165.5|38163.3|38143.3|38203|38183|38163.3|38143.3|84
1670327700000|2022-12-06 11:55:00|38170.5|38150.5|38193.3|38173.3|38202.8|38182.8|38163.3|38143.3|82
1670328000000|2022-12-06 12:00:00|38190.8|38170.8|38223.3|38203.3|38223.3|38203.3|38183.3|38163.3|120
1670328300000|2022-12-06 12:05:00|38225.8|38205.8|38198.5|38178.5|38228|38208|38188.5|38168.5|75
1670328600000|2022-12-06 12:10:00|38200.8|38180.8|38215.8|38195.8|38215.8|38195.8|38195.8|38175.8|62
1670328900000|2022-12-06 12:15:00|38220.8|38200.8|38163|38143|38233.3|38213.3|38160.8|38140.8|173
1670329200000|2022-12-06 12:20:00|38163.3|38143.3|38143|38123|38173.3|38153.3|38136|38116|142
1670329500000|2022-12-06 12:25:00|38143.3|38123.3|38175.8|38155.8|38188.5|38168.5|38126|38106|102
1670329800000|2022-12-06 12:30:00|38176|38156|38146.3|38126.3|38180.8|38160.8|38146.3|38126.3|229
1670330100000|2022-12-06 12:35:00|38148.8|38128.8|38156.3|38136.3|38183.5|38163.5|38131.3|38111.3|110
1670330400000|2022-12-06 12:40:00|38156|38136|38103.5|38083.5|38161|38141|38098.8|38078.8|115
1670330700000|2022-12-06 12:45:00|38101.3|38081.3|38111|38091|38113.5|38093.5|38096|38076|52
1670331000000|2022-12-06 12:50:00|38113.5|38093.5|38103.5|38083.5|38128.1|38108.1|38103.5|38083.5|91
1670331300000|2022-12-06 12:55:00|38106|38086|38151|38131|38153.5|38133.5|38103.5|38083.5|142
1670331600000|2022-12-06 13:00:00|38153.3|38133.3|38111|38091|38156.3|38136.3|38096|38076|353
1670331900000|2022-12-06 13:05:00|38108.5|38088.5|38116.3|38096.3|38133.3|38113.3|38103.8|38083.8|227
1670332200000|2022-12-06 13:10:00|38116|38096|38160.6|38140.6|38188.1|38168.1|38108.5|38088.5|405
1670332500000|2022-12-06 13:15:00|38163.1|38143.1|38165.6|38145.6|38170.6|38150.6|38140.6|38120.6|172
1670332800000|2022-12-06 13:20:00|38167.8|38147.8|38243.1|38223.1|38243.1|38223.1|38158.1|38138.1|247
1670333100000|2022-12-06 13:25:00|38245.6|38225.6|38260.1|38240.1|38260.6|38240.6|38195.6|38175.6|522
1670333400000|2022-12-06 13:30:00|38262.4|38242.4|38255.1|38235.1|38322.6|38302.6|38250.1|38230.1|368
1670333700000|2022-12-06 13:35:00|38257.4|38237.4|38225.6|38205.6|38260.1|38240.1|38205.1|38185.1|323
1670334000000|2022-12-06 13:40:00|38223.3|38203.3|38165.6|38145.6|38252.6|38232.6|38165.6|38145.6|309
1670334300000|2022-12-06 13:45:00|38168.1|38148.1|38080.8|38060.8|38200.6|38180.6|38080.8|38060.8|202
1670334600000|2022-12-06 13:50:00|38078.5|38058.5|38057.8|38037.8|38100.6|38080.6|38053.1|38033.1|210
1670334900000|2022-12-06 13:55:00|38055.6|38035.6|38160.6|38140.6|38160.6|38140.6|38050.6|38030.6|244
1670335200000|2022-12-06 14:00:00|38162.8|38142.8|38170.3|38150.3|38183.3|38163.3|38145.8|38125.8|228
1670335500000|2022-12-06 14:05:00|38168.3|38148.3|38262.8|38242.8|38277.6|38257.6|38168.1|38148.1|248
1670335800000|2022-12-06 14:10:00|38262.6|38242.6|38340.1|38320.1|38379.9|38359.9|38262.6|38242.6|455
1670336100000|2022-12-06 14:15:00|38342.6|38322.6|38327.6|38307.6|38380.6|38360.6|38325.8|38305.8|316
1670336400000|2022-12-06 14:20:00|38325.1|38305.1|38402.6|38382.6|38407.6|38387.6|38325.1|38305.1|255
1670336700000|2022-12-06 14:25:00|38400.1|38380.1|38382.6|38362.6|38420.1|38400.1|38348.1|38328.1|299
1670337000000|2022-12-06 14:30:00|38384.9|38364.9|38447.6|38427.6|38460.1|38440.1|38350.1|38330.1|561
1670337300000|2022-12-06 14:35:00|38445.1|38425.1|38525.1|38505.1|38574.9|38554.9|38440.1|38420.1|986
1670337600000|2022-12-06 14:40:00|38527.6|38507.6|38485.1|38465.1|38545.1|38525.1|38480.1|38460.1|460
1670337900000|2022-12-06 14:45:00|38478.1|38458.1|38565.6|38545.6|38573.1|38553.1|38435.6|38415.6|805
1670338200000|2022-12-06 14:50:00|38568.1|38548.1|38518.1|38498.1|38638.3|38618.3|38513.1|38493.1|1185
1670338500000|2022-12-06 14:55:00|38520.6|38500.6|38425.6|38405.6|38533.3|38513.3|38425.6|38405.6|594
1670338800000|2022-12-06 15:00:00|38420.6|38400.6|38370.6|38350.6|38465.6|38445.6|38363.3|38343.3|431
1670339100000|2022-12-06 15:05:00|38372.9|38352.9|38340.1|38320.1|38380.6|38360.6|38305.6|38285.6|420
1670339400000|2022-12-06 15:10:00|38337.9|38317.9|38309.9|38289.9|38358.3|38338.3|38280.6|38260.6|251
1670339700000|2022-12-06 15:15:00|38310.1|38290.1|38290.4|38270.4|38318.1|38298.1|38255.6|38235.6|367
1670340000000|2022-12-06 15:20:00|38288.1|38268.1|38305.6|38285.6|38312.9|38292.9|38248.1|38228.1|276
1670340300000|2022-12-06 15:25:00|38303.1|38283.1|38250.6|38230.6|38315.6|38295.6|38243.1|38223.1|278
1670340600000|2022-12-06 15:30:00|38248.3|38228.3|38245.6|38225.6|38275.4|38255.4|38230.6|38210.6|177
1670340900000|2022-12-06 15:35:00|38243.1|38223.1|38203.1|38183.1|38243.1|38223.1|38171.1|38151.1|438
1670341200000|2022-12-06 15:40:00|38200.6|38180.6|38270.6|38250.6|38270.6|38250.6|38170.6|38150.6|277
1670341500000|2022-12-06 15:45:00|38268.3|38248.3|38258.1|38238.1|38285.6|38265.6|38248.8|38228.8|193
1670341800000|2022-12-06 15:50:00|38260.4|38240.4|38235.6|38215.6|38265.4|38245.4|38228.1|38208.1|238
1670342100000|2022-12-06 15:55:00|38237.9|38217.9|38235.8|38215.8|38255.6|38235.6|38201.1|38181.1|434
1670342400000|2022-12-06 16:00:00|38238.1|38218.1|38236.6|38216.6|38261.1|38241.1|38208.6|38188.6|544
1670342700000|2022-12-06 16:05:00|38234.1|38214.1|38241.6|38221.6|38289.1|38269.1|38231.8|38211.8|260
1670343000000|2022-12-06 16:10:00|38246.1|38226.1|38299.1|38279.1|38316.6|38296.6|38244.1|38224.1|238
1670343300000|2022-12-06 16:15:00|38296.8|38276.8|38269.3|38249.3|38299.1|38279.1|38228.8|38208.8|284
1670343600000|2022-12-06 16:20:00|38269.1|38249.1|38263.8|38243.8|38276.6|38256.6|38231.6|38211.6|161
1670343900000|2022-12-06 16:25:00|38264.3|38244.3|38274.3|38254.3|38296.6|38276.6|38246.6|38226.6|167
1670344200000|2022-12-06 16:30:00|38276.6|38256.6|38353.8|38333.8|38361.3|38341.3|38259.3|38239.3|309
1670344500000|2022-12-06 16:35:00|38354.1|38334.1|38291.6|38271.6|38361.6|38341.6|38279.1|38259.1|191
1670344800000|2022-12-06 16:40:00|38294.1|38274.1|38264.1|38244.1|38304.1|38284.1|38244.1|38224.1|204
1670345100000|2022-12-06 16:45:00|38261.6|38241.6|38211.6|38191.6|38264.1|38244.1|38201.6|38181.6|200
1670345400000|2022-12-06 16:50:00|38213.8|38193.8|38158.8|38138.8|38221.6|38201.6|38156.6|38136.6|180
1670345700000|2022-12-06 16:55:00|38156.6|38136.6|38134.1|38114.1|38192.1|38172.1|38134.1|38114.1|251
1670346000000|2022-12-06 17:00:00|38136.3|38116.3|38097.5|38077.5|38141.6|38121.6|38067.5|38047.5|577
1670346300000|2022-12-06 17:05:00|38095.3|38075.3|38037.8|38017.8|38095.3|38075.3|38012.5|37992.5|324
1670346600000|2022-12-06 17:10:00|38037.5|38017.5|38042.5|38022.5|38064.8|38044.8|38030|38010|248
1670346900000|2022-12-06 17:15:00|38040|38020|38017.1|37997.1|38042.5|38022.5|37955.5|37935.5|414
1670347200000|2022-12-06 17:20:00|38017.3|37997.3|38092.1|38072.1|38117.1|38097.1|38017.1|37997.1|280
1670347500000|2022-12-06 17:25:00|38089.8|38069.8|38098.8|38078.8|38111.6|38091.6|38087.1|38067.1|339
1670347800000|2022-12-06 17:30:00|38099.1|38079.1|38146.6|38126.6|38146.6|38126.6|38071.6|38051.6|352
1670348100000|2022-12-06 17:35:00|38144.1|38124.1|38181.6|38161.6|38181.6|38161.6|38126.8|38106.8|201
1670348400000|2022-12-06 17:40:00|38179.3|38159.3|38189.1|38169.1|38208.8|38188.8|38172.1|38152.1|213
1670348700000|2022-12-06 17:45:00|38186.6|38166.6|38181.3|38161.3|38186.6|38166.6|38146.6|38126.6|188
1670349000000|2022-12-06 17:50:00|38179.1|38159.1|38164.6|38144.6|38181.6|38161.6|38144.1|38124.1|166
1670349300000|2022-12-06 17:55:00|38164.3|38144.3|38195.6|38175.6|38205.6|38185.6|38131.6|38111.6|1127
1670349600000|2022-12-06 18:00:00|38197.9|38177.9|38168.1|38148.1|38200.6|38180.6|38145.9|38125.9|187
1670349900000|2022-12-06 18:05:00|38170.4|38150.4|38146.1|38126.1|38183.1|38163.1|38146.1|38126.1|143
1670350200000|2022-12-06 18:10:00|38143.9|38123.9|38136.1|38116.1|38166.1|38146.1|38126.1|38106.1|97
1670350500000|2022-12-06 18:15:00|38141.1|38121.1|38146.1|38126.1|38156.1|38136.1|38126.1|38106.1|106
1670350800000|2022-12-06 18:20:00|38143.9|38123.9|38128.6|38108.6|38146.1|38126.1|38126.1|38106.1|96
1670351100000|2022-12-06 18:25:00|38130.9|38110.9|38108.6|38088.6|38131.1|38111.1|38106.1|38086.1|165
1670351400000|2022-12-06 18:30:00|38106.4|38086.4|38123.6|38103.6|38123.6|38103.6|38086.1|38066.1|145
1670351700000|2022-12-06 18:35:00|38121.4|38101.4|38126.1|38106.1|38146.1|38126.1|38121.1|38101.1|78
1670352000000|2022-12-06 18:40:00|38123.6|38103.6|38161.1|38141.1|38166.1|38146.1|38123.6|38103.6|196
1670352300000|2022-12-06 18:45:00|38163.6|38143.6|38158.6|38138.6|38168.6|38148.6|38153.9|38133.9|76
1670352600000|2022-12-06 18:50:00|38156.1|38136.1|38138.9|38118.9|38161.1|38141.1|38136.1|38116.1|99
1670352900000|2022-12-06 18:55:00|38141.1|38121.1|38153.6|38133.6|38166.1|38146.1|38141.1|38121.1|85
1670353200000|2022-12-06 19:00:00|38151.4|38131.4|38163.4|38143.4|38181.1|38161.1|38143.6|38123.6|66
1670353500000|2022-12-06 19:05:00|38163.6|38143.6|38158.4|38138.4|38173.4|38153.4|38141.1|38121.1|48
1670353800000|2022-12-06 19:10:00|38158.6|38138.6|38143.9|38123.9|38158.6|38138.6|38136.1|38116.1|50
1670354100000|2022-12-06 19:15:00|38143.6|38123.6|38183.6|38163.6|38191.1|38171.1|38133.6|38113.6|38
1670354400000|2022-12-06 19:20:00|38186.1|38166.1|38211.1|38191.1|38216.1|38196.1|38176.6|38156.6|60
1670354700000|2022-12-06 19:25:00|38206.6|38186.6|38191.1|38171.1|38206.6|38186.6|38178.6|38158.6|64
1670355000000|2022-12-06 19:30:00|38191.4|38171.4|38183.4|38163.4|38196.1|38176.1|38183.4|38163.4|39
1670355300000|2022-12-06 19:35:00|38183.6|38163.6|38196.1|38176.1|38196.1|38176.1|38176.1|38156.1|83
1670355600000|2022-12-06 19:40:00|38198.6|38178.6|38213.9|38193.9|38220.7|38200.7|38196.1|38176.1|118
1670355900000|2022-12-06 19:45:00|38213.6|38193.6|38196.1|38176.1|38213.6|38193.6|38193.6|38173.6|43
1670356200000|2022-12-06 19:50:00|38195.9|38175.9|38183.9|38163.9|38208.6|38188.6|38176.1|38156.1|51
1670356500000|2022-12-06 19:55:00|38186.1|38166.1|38163.6|38143.6|38186.1|38166.1|38161.1|38141.1|47
1670356800000|2022-12-06 20:00:00|38163.9|38143.9|38181.1|38161.1|38196.1|38176.1|38163.9|38143.9|21
1670357100000|2022-12-06 20:05:00|38183.6|38163.6|38180.9|38160.9|38191.1|38171.1|38178.6|38158.6|14
1670357400000|2022-12-06 20:10:00|38181.1|38161.1|38191.2|38171.2|38191.2|38171.2|38171.1|38151.1|30
1670357700000|2022-12-06 20:15:00|38193.4|38173.4|38183.7|38163.7|38201.2|38181.2|38178.7|38158.7|32
1670358000000|2022-12-06 20:20:00|38186.4|38166.4|38213.7|38193.7|38213.7|38193.7|38181.2|38161.2|50
1670358300000|2022-12-06 20:25:00|38211.4|38191.4|38188.7|38168.7|38213.7|38193.7|38183.7|38163.7|23
1670358600000|2022-12-06 20:30:00|38186.4|38166.4|38186.2|38166.2|38206.2|38186.2|38186.2|38166.2|27
1670358900000|2022-12-06 20:35:00|38186.4|38166.4|38203.7|38183.7|38203.7|38183.7|38186.2|38166.2|19
1670359200000|2022-12-06 20:40:00|38201.2|38181.2|38203.7|38183.7|38211.2|38191.2|38188.9|38168.9|21
1670359500000|2022-12-06 20:45:00|38206.2|38186.2|38226.2|38206.2|38226.2|38206.2|38201.2|38181.2|36
1670359800000|2022-12-06 20:50:00|38223.7|38203.7|38236.2|38216.2|38238.7|38218.7|38214.1|38194.1|54
1670360100000|2022-12-06 20:55:00|38238.7|38218.7|38231.2|38211.2|38250.9|38230.9|38226.2|38206.2|140
1670360400000|2022-12-06 21:00:00|38231.4|38211.4|38233.4|38213.4|38251.2|38231.2|38231.2|38211.2|46
1670360700000|2022-12-06 21:05:00|38233.7|38213.7|38241.2|38221.2|38246.2|38226.2|38231.2|38211.2|22
1670361000000|2022-12-06 21:10:00|38238.9|38218.9|38241.2|38221.2|38243.7|38223.7|38236.2|38216.2|33
1670361300000|2022-12-06 21:15:00|38240.7|38220.7|38241.2|38221.2|38241.2|38221.2|38236.2|38216.2|17
1670361600000|2022-12-06 21:20:00|38236.2|38216.2|38213.7|38193.7|38241.2|38221.2|38211.2|38191.2|40
1670361900000|2022-12-06 21:25:00|38216.2|38196.2|38248.7|38228.7|38253.9|38233.9|38216.2|38196.2|56
1670362200000|2022-12-06 21:30:00|38246.4|38226.4|38243.7|38223.7|38246.4|38226.4|38236.2|38216.2|17
1670362500000|2022-12-06 21:35:00|38246.2|38226.2|38243.7|38223.7|38246.2|38226.2|38238.7|38218.7|4
1670362800000|2022-12-06 21:40:00|38243.9|38223.9|38241.2|38221.2|38243.9|38223.9|38236.2|38216.2|7
1670363100000|2022-12-06 21:45:00|38243.4|38223.4|38236.2|38216.2|38246.2|38226.2|38236.2|38216.2|19
1670363400000|2022-12-06 21:50:00|38240.9|38220.9|38231.2|38211.2|38243.7|38223.7|38231.2|38211.2|20
1670363700000|2022-12-06 21:55:00|38233.4|38213.4|38233.7|38213.7|38236.2|38216.2|38231.2|38211.2|22
1670367600000|2022-12-06 23:00:00|38217|38197|38221.2|38201.2|38233.7|38213.7|38203.7|38183.7|72
1670367900000|2022-12-06 23:05:00|38221.4|38201.4|38228.5|38208.5|38233.7|38213.7|38221.2|38201.2|21
1670368200000|2022-12-06 23:10:00|38228.7|38208.7|38231.2|38211.2|38243.7|38223.7|38228.7|38208.7|15
1670368500000|2022-12-06 23:15:00|38228.9|38208.9|38258.7|38238.7|38261|38241|38226.2|38206.2|41
1670368800000|2022-12-06 23:20:00|38261|38241|38256.2|38236.2|38261.2|38241.2|38253.7|38233.7|23
1670369100000|2022-12-06 23:25:00|38254|38234|38251.5|38231.5|38256.2|38236.2|38251.2|38231.2|17
1670369400000|2022-12-06 23:30:00|38251.2|38231.2|38253.7|38233.7|38256.2|38236.2|38233.7|38213.7|14
1670369700000|2022-12-06 23:35:00|38251.2|38231.2|38258.7|38238.7|38261.2|38241.2|38243.7|38223.7|8
1670370000000|2022-12-06 23:40:00|38256.5|38236.5|38226.2|38206.2|38261.2|38241.2|38226.2|38206.2|45
1670370300000|2022-12-06 23:45:00|38226.5|38206.5|38226.2|38206.2|38233.7|38213.7|38226.2|38206.2|10
1670370600000|2022-12-06 23:50:00|38228.7|38208.7|38253.7|38233.7|38253.7|38233.7|38213.7|38193.7|52
1670370900000|2022-12-06 23:55:00|38251.2|38231.2|38241.2|38221.2|38251.2|38231.2|38228.7|38208.7|21
1670371200000|2022-12-07 00:00:00|38243.7|38223.7|38236.2|38216.2|38248.7|38228.7|38228.7|38208.7|30
1670371500000|2022-12-07 00:05:00|38233.7|38213.7|38221.2|38201.2|38233.7|38213.7|38221.2|38201.2|81
1670371800000|2022-12-07 00:10:00|38216.2|38196.2|38231.2|38211.2|38233.7|38213.7|38208.7|38188.7|47
1670372100000|2022-12-07 00:15:00|38226.2|38206.2|38233.7|38213.7|38233.7|38213.7|38221.2|38201.2|28
1670372400000|2022-12-07 00:20:00|38231.2|38211.2|38216.2|38196.2|38236|38216|38214|38194|25
1670372700000|2022-12-07 00:25:00|38213.7|38193.7|38196.2|38176.2|38213.7|38193.7|38196.2|38176.2|21
1670373000000|2022-12-07 00:30:00|38193.7|38173.7|38186.2|38166.2|38196.2|38176.2|38186|38166|47
1670373300000|2022-12-07 00:35:00|38188.7|38168.7|38201.2|38181.2|38216.2|38196.2|38188.7|38168.7|22
1670373600000|2022-12-07 00:40:00|38203.5|38183.5|38181.2|38161.2|38206.2|38186.2|38181.2|38161.2|33
1670373900000|2022-12-07 00:45:00|38183.5|38163.5|38163.7|38143.7|38186.2|38166.2|38163.7|38143.7|20
1670374200000|2022-12-07 00:50:00|38161.2|38141.2|38163.7|38143.7|38173.7|38153.7|38161.2|38141.2|29
1670374500000|2022-12-07 00:55:00|38166|38146|38163.7|38143.7|38174|38154|38158.7|38138.7|22
1670374800000|2022-12-07 01:00:00|38166|38146|38133.7|38113.7|38171|38151|38126.2|38106.2|298
1670375100000|2022-12-07 01:05:00|38131.2|38111.2|38096.2|38076.2|38153.7|38133.7|38086.5|38066.5|171
1670375400000|2022-12-07 01:10:00|38091.2|38071.2|38093|38073|38108.2|38088.2|38075.7|38055.7|162
1670375700000|2022-12-07 01:15:00|38093.2|38073.2|38128.2|38108.2|38130.7|38110.7|38088.2|38068.2|74
1670376000000|2022-12-07 01:20:00|38128.5|38108.5|38090.7|38070.7|38135.5|38115.5|38083.5|38063.5|45
1670376300000|2022-12-07 01:25:00|38093.2|38073.2|38045.7|38025.7|38093.2|38073.2|38043.2|38023.2|90
1670376600000|2022-12-07 01:30:00|38043.2|38023.2|38033.2|38013.2|38103.2|38083.2|38033.2|38013.2|90
1670376900000|2022-12-07 01:35:00|38035.5|38015.5|38098.2|38078.2|38108.2|38088.2|38030.7|38010.7|66
1670377200000|2022-12-07 01:40:00|38100.5|38080.5|38203.2|38183.2|38213.2|38193.2|38095.5|38075.5|199
1670377500000|2022-12-07 01:45:00|38203.5|38183.5|38168.2|38148.2|38208.2|38188.2|38155.7|38135.7|75
1670377800000|2022-12-07 01:50:00|38166|38146|38240.7|38220.7|38243.2|38223.2|38163.2|38143.2|76
1670378100000|2022-12-07 01:55:00|38243.2|38223.2|38230.8|38210.8|38260.5|38240.5|38225.8|38205.8|162
1670378400000|2022-12-07 02:00:00|38228.3|38208.3|38245.5|38225.5|38245.5|38225.5|38198.3|38178.3|104
1670378700000|2022-12-07 02:05:00|38245.8|38225.8|38225.8|38205.8|38270.8|38250.8|38220.5|38200.5|103
1670379000000|2022-12-07 02:10:00|38223.3|38203.3|38213.3|38193.3|38270.8|38250.8|38210.8|38190.8|53
1670379300000|2022-12-07 02:15:00|38211|38191|38253.3|38233.3|38258.5|38238.5|38210.8|38190.8|54
1670379600000|2022-12-07 02:20:00|38255.5|38235.5|38253.3|38233.3|38278.3|38258.3|38248.3|38228.3|57
1670379900000|2022-12-07 02:25:00|38255.5|38235.5|38303.3|38283.3|38313.3|38293.3|38225.8|38205.8|144
1670380200000|2022-12-07 02:30:00|38300.8|38280.8|38195.8|38175.8|38325.8|38305.8|38195.8|38175.8|107
1670380500000|2022-12-07 02:35:00|38198|38178|38195.8|38175.8|38218.3|38198.3|38190.8|38170.8|132
1670380800000|2022-12-07 02:40:00|38193.3|38173.3|38168.3|38148.3|38198.3|38178.3|38145.5|38125.5|144
1670381100000|2022-12-07 02:45:00|38165.8|38145.8|38208.5|38188.5|38218.3|38198.3|38163.3|38143.3|41
1670381400000|2022-12-07 02:50:00|38208.3|38188.3|38218.3|38198.3|38233|38213|38190.8|38170.8|49
1670381700000|2022-12-07 02:55:00|38215.8|38195.8|38193.3|38173.3|38238.3|38218.3|38173.3|38153.3|43
1670382000000|2022-12-07 03:00:00|38191|38171|38103.5|38083.5|38191|38171|38100.8|38080.8|139
1670382300000|2022-12-07 03:05:00|38103.3|38083.3|38145.8|38125.8|38150.8|38130.8|38100.8|38080.8|68
1670382600000|2022-12-07 03:10:00|38148|38128|38100.8|38080.8|38148.3|38128.3|38100.8|38080.8|62
1670382900000|2022-12-07 03:15:00|38098.5|38078.5|38088.3|38068.3|38110.8|38090.8|38075.8|38055.8|51
1670383200000|2022-12-07 03:20:00|38088|38068|38073.3|38053.3|38103.3|38083.3|38068.3|38048.3|50
1670383500000|2022-12-07 03:25:00|38075.8|38055.8|38090.8|38070.8|38093.3|38073.3|38045.8|38025.8|105
1670383800000|2022-12-07 03:30:00|38093.3|38073.3|38123.3|38103.3|38123.3|38103.3|38093.3|38073.3|25
1670384100000|2022-12-07 03:35:00|38120.8|38100.8|38090.8|38070.8|38125.5|38105.5|38090.8|38070.8|33
1670384400000|2022-12-07 03:40:00|38090.5|38070.5|38125.8|38105.8|38125.8|38105.8|38088.3|38068.3|55
1670384700000|2022-12-07 03:45:00|38128.3|38108.3|38140.8|38120.8|38145.8|38125.8|38128.3|38108.3|21
1670385000000|2022-12-07 03:50:00|38138.3|38118.3|38138.3|38118.3|38140.8|38120.8|38125.8|38105.8|13
1670385300000|2022-12-07 03:55:00|38140.8|38120.8|38155.8|38135.8|38158.3|38138.3|38138.3|38118.3|16
1670385600000|2022-12-07 04:00:00|38153.3|38133.3|38115.8|38095.8|38155.8|38135.8|38115.8|38095.8|63
1670385900000|2022-12-07 04:05:00|38113.5|38093.5|38118.3|38098.3|38125.5|38105.5|38105.8|38085.8|35
1670386200000|2022-12-07 04:10:00|38116|38096|38113.3|38093.3|38120.8|38100.8|38105.8|38085.8|14
1670386500000|2022-12-07 04:15:00|38115.8|38095.8|38128.3|38108.3|38130.8|38110.8|38110.8|38090.8|10
1670386800000|2022-12-07 04:20:00|38130.5|38110.5|38135.8|38115.8|38150.8|38130.8|38130.5|38110.5|23
1670387100000|2022-12-07 04:25:00|38138.3|38118.3|38123.3|38103.3|38140.8|38120.8|38123.3|38103.3|13
1670387400000|2022-12-07 04:30:00|38125.8|38105.8|38103.3|38083.3|38125.8|38105.8|38093.3|38073.3|30
1670387700000|2022-12-07 04:35:00|38100.8|38080.8|38068|38048|38100.8|38080.8|38065.8|38045.8|43
1670388000000|2022-12-07 04:40:00|38068.3|38048.3|38043.3|38023.3|38068.3|38048.3|38028.3|38008.3|65
1670388300000|2022-12-07 04:45:00|38045.5|38025.5|38045.8|38025.8|38060.8|38040.8|38043.3|38023.3|54
1670388600000|2022-12-07 04:50:00|38048.3|38028.3|38043.3|38023.3|38058.3|38038.3|38040.8|38020.8|24
1670388900000|2022-12-07 04:55:00|38041|38021|38058.3|38038.3|38070.8|38050.8|38040.8|38020.8|20
1670389200000|2022-12-07 05:00:00|38060.8|38040.8|38158.3|38138.3|38165.5|38145.5|38058.3|38038.3|58
1670389500000|2022-12-07 05:05:00|38155.8|38135.8|38203.3|38183.3|38218.3|38198.3|38155.8|38135.8|159
1670389800000|2022-12-07 05:10:00|38200.8|38180.8|38233.3|38213.3|38248.3|38228.3|38193.3|38173.3|90
1670390100000|2022-12-07 05:15:00|38235.8|38215.8|38283.3|38263.3|38283.3|38263.3|38223.3|38203.3|59
1670390400000|2022-12-07 05:20:00|38278.3|38258.3|38213.3|38193.3|38278.3|38258.3|38213.3|38193.3|41
1670390700000|2022-12-07 05:25:00|38215.5|38195.5|38266.1|38246.1|38278.6|38258.6|38213.3|38193.3|76
1670391000000|2022-12-07 05:30:00|38259.1|38239.1|38328.3|38308.3|38328.3|38308.3|38235.8|38215.8|286
1670391300000|2022-12-07 05:35:00|38326.1|38306.1|38208.8|38188.8|38333.3|38313.3|38201.3|38181.3|195
1670391600000|2022-12-07 05:40:00|38206.6|38186.6|38198.8|38178.8|38216.3|38196.3|38163.8|38143.8|99
1670391900000|2022-12-07 05:45:00|38201.3|38181.3|38214.1|38194.1|38238.8|38218.8|38191.6|38171.6|118
1670392200000|2022-12-07 05:50:00|38213.8|38193.8|38111.6|38091.6|38214.1|38194.1|38109.1|38089.1|96
1670392500000|2022-12-07 05:55:00|38111.3|38091.3|38038.8|38018.8|38123.8|38103.8|38033.8|38013.8|165
1670392800000|2022-12-07 06:00:00|38043.8|38023.8|37949.3|37929.3|38053.6|38033.6|37924.8|37904.8|378
1670393100000|2022-12-07 06:05:00|37947.1|37927.1|37876.8|37856.8|37947.1|37927.1|37869.8|37849.8|355
1670393400000|2022-12-07 06:10:00|37874.3|37854.3|37849.3|37829.3|37884.1|37864.1|37824.3|37804.3|316
1670393700000|2022-12-07 06:15:00|37849.1|37829.1|37961.3|37941.3|37965.8|37945.8|37834.3|37814.3|175
1670394000000|2022-12-07 06:20:00|37959.1|37939.1|37938.8|37918.8|37981.3|37961.3|37931.3|37911.3|150
1670394300000|2022-12-07 06:25:00|37936.6|37916.6|37901.3|37881.3|37956.3|37936.3|37878.8|37858.8|174
1670394600000|2022-12-07 06:30:00|37903.6|37883.6|37956.1|37936.1|37968.3|37948.3|37878.8|37858.8|198
1670394900000|2022-12-07 06:35:00|37953.8|37933.8|37956.1|37936.1|37963.3|37943.3|37921.1|37901.1|113
1670395200000|2022-12-07 06:40:00|37958.3|37938.3|37968.6|37948.6|37985.8|37965.8|37951.1|37931.1|72
1670395500000|2022-12-07 06:45:00|37966.3|37946.3|37986.1|37966.1|37986.1|37966.1|37966.1|37946.1|86
1670395800000|2022-12-07 06:50:00|37988.3|37968.3|37978.6|37958.6|37996.1|37976.1|37975.8|37955.8|149
1670396100000|2022-12-07 06:55:00|37976.1|37956.1|37981.1|37961.1|37998.6|37978.6|37976.1|37956.1|115
1670396400000|2022-12-07 07:00:00|37983.3|37963.3|38021.3|38001.3|38023.8|38003.8|37976.1|37956.1|123
1670396700000|2022-12-07 07:05:00|38021.1|38001.1|37958.8|37938.8|38021.1|38001.1|37953.8|37933.8|97
1670397000000|2022-12-07 07:10:00|37956.3|37936.3|37873.8|37853.8|37961.3|37941.3|37868.8|37848.8|122
1670397300000|2022-12-07 07:15:00|37866.3|37846.3|37863.8|37843.8|37868.8|37848.8|37841.3|37821.3|159
1670397600000|2022-12-07 07:20:00|37866.1|37846.1|37838.8|37818.8|37871.3|37851.3|37838.8|37818.8|198
1670397900000|2022-12-07 07:25:00|37836.6|37816.6|37908.8|37888.8|37943.8|37923.8|37826.6|37806.6|131
1670398200000|2022-12-07 07:30:00|37906.6|37886.6|37976.3|37956.3|37978.8|37958.8|37898.8|37878.8|77
1670398500000|2022-12-07 07:35:00|37978.6|37958.6|37963.6|37943.6|38001.1|37981.1|37963.6|37943.6|78
1670398800000|2022-12-07 07:40:00|37958.8|37938.8|37913.6|37893.6|37973.6|37953.6|37906.3|37886.3|85
1670399100000|2022-12-07 07:45:00|37911.1|37891.1|37928.6|37908.6|37948.6|37928.6|37906.3|37886.3|62
1670399400000|2022-12-07 07:50:00|37926.1|37906.1|37946.1|37926.1|37948.3|37928.3|37911.1|37891.1|36
1670399700000|2022-12-07 07:55:00|37941.4|37921.4|37938.6|37918.6|37948.6|37928.6|37921.1|37901.1|83
1670400000000|2022-12-07 08:00:00|37940.8|37920.8|37923.6|37903.6|37953.6|37933.6|37866.9|37846.9|111
1670400300000|2022-12-07 08:05:00|37928.1|37908.1|37858.6|37838.6|37983.6|37963.6|37858.6|37838.6|128
1670400600000|2022-12-07 08:10:00|37856.4|37836.4|37863.6|37843.6|37881.1|37861.1|37818.9|37798.9|185
1670400900000|2022-12-07 08:15:00|37865.8|37845.8|37891.1|37871.1|37903.6|37883.6|37863.9|37843.9|96
1670401200000|2022-12-07 08:20:00|37888.9|37868.9|37883.6|37863.6|37918.6|37898.6|37868.6|37848.6|67
1670401500000|2022-12-07 08:25:00|37888.6|37868.6|37993.3|37973.3|38020.6|38000.6|37886.1|37866.1|302
1670401800000|2022-12-07 08:30:00|37997.8|37977.8|37983.9|37963.9|38018.9|37998.9|37978.6|37958.6|147
1670402100000|2022-12-07 08:35:00|37986.1|37966.1|37980.8|37960.8|37988.3|37968.3|37948.9|37928.9|78
1670402400000|2022-12-07 08:40:00|37978.6|37958.6|37912.1|37892.1|37988.6|37968.6|37908.9|37888.9|84
1670402700000|2022-12-07 08:45:00|37914.4|37894.4|37961.4|37941.4|37968.9|37948.9|37884.6|37864.6|63
1670403000000|2022-12-07 08:50:00|37963.9|37943.9|38009.1|37989.1|38023.9|38003.9|37958.9|37938.9|55
1670403300000|2022-12-07 08:55:00|38008.9|37988.9|38016.1|37996.1|38031.1|38011.1|37994.1|37974.1|57
1670403600000|2022-12-07 09:00:00|38011.6|37991.6|37993.6|37973.6|38038.6|38018.6|37991.4|37971.4|115
1670403900000|2022-12-07 09:05:00|37991.4|37971.4|37964.4|37944.4|37996.1|37976.1|37958.6|37938.6|63
1670404200000|2022-12-07 09:10:00|37962.1|37942.1|38013.6|37993.6|38013.6|37993.6|37946.1|37926.1|58
1670404500000|2022-12-07 09:15:00|38016.1|37996.1|37988.6|37968.6|38016.1|37996.1|37986.4|37966.4|45
1670404800000|2022-12-07 09:20:00|37986.4|37966.4|37941.1|37921.1|37988.9|37968.9|37921.1|37901.1|61
1670405100000|2022-12-07 09:25:00|37940.9|37920.9|37923.9|37903.9|37963.6|37943.6|37923.9|37903.9|31
1670405400000|2022-12-07 09:30:00|37921.6|37901.6|37908.9|37888.9|37928.9|37908.9|37898.6|37878.6|46
1670405700000|2022-12-07 09:35:00|37911.1|37891.1|37876.1|37856.1|37911.1|37891.1|37866.1|37846.1|114
1670406000000|2022-12-07 09:40:00|37878.6|37858.6|37796.4|37776.4|37891.1|37871.1|37786.6|37766.6|246
1670406300000|2022-12-07 09:45:00|37798.9|37778.9|37789.1|37769.1|37808.9|37788.9|37766.4|37746.4|146
1670406600000|2022-12-07 09:50:00|37791.4|37771.4|37804.1|37784.1|37811.4|37791.4|37778.9|37758.9|67
1670406900000|2022-12-07 09:55:00|37806.4|37786.4|37821.4|37801.4|37828.9|37808.9|37794.7|37774.7|45
1670407200000|2022-12-07 10:00:00|37825.9|37805.9|37839.1|37819.1|37853.9|37833.9|37821.6|37801.6|46
1670407500000|2022-12-07 10:05:00|37838.9|37818.9|37816.4|37796.4|37843.9|37823.9|37816.4|37796.4|32
1670407800000|2022-12-07 10:10:00|37818.9|37798.9|37851.4|37831.4|37856.4|37836.4|37806.4|37786.4|138
1670408100000|2022-12-07 10:15:00|37853.9|37833.9|37841.4|37821.4|37853.9|37833.9|37814.2|37794.2|215
1670408400000|2022-12-07 10:20:00|37841.7|37821.7|37798.9|37778.9|37843.9|37823.9|37798.9|37778.9|66
1670408700000|2022-12-07 10:25:00|37801.4|37781.4|37803.9|37783.9|37808.6|37788.6|37781.4|37761.4|53
1670409000000|2022-12-07 10:30:00|37801.4|37781.4|37818.9|37798.9|37823.9|37803.9|37783.9|37763.9|50
1670409300000|2022-12-07 10:35:00|37821.4|37801.4|37843.9|37823.9|37861.4|37841.4|37818.9|37798.9|45
1670409600000|2022-12-07 10:40:00|37846.4|37826.4|37903.6|37883.6|37910.9|37890.9|37843.9|37823.9|98
1670409900000|2022-12-07 10:45:00|37906.1|37886.1|37893.6|37873.6|37926.1|37906.1|37891.1|37871.1|119
1670410200000|2022-12-07 10:50:00|37893.9|37873.9|37868.6|37848.6|37893.9|37873.9|37853.9|37833.9|117
1670410500000|2022-12-07 10:55:00|37866.4|37846.4|37833.9|37813.9|37873.9|37853.9|37833.9|37813.9|96
1670410800000|2022-12-07 11:00:00|37836.1|37816.1|37861.4|37841.4|37868.9|37848.9|37813.9|37793.9|67
1670411100000|2022-12-07 11:05:00|37856.7|37836.7|37858.9|37838.9|37863.9|37843.9|37848.9|37828.9|33
1670411400000|2022-12-07 11:10:00|37861.4|37841.4|37856.1|37836.1|37901.4|37881.4|37851.4|37831.4|44
1670411700000|2022-12-07 11:15:00|37853.6|37833.6|37908.6|37888.6|37913.6|37893.6|37849.2|37829.2|47
1670412000000|2022-12-07 11:20:00|37911.1|37891.1|37906.2|37886.2|37921.2|37901.2|37888.7|37868.7|59
1670412300000|2022-12-07 11:25:00|37908.7|37888.7|37963.4|37943.4|37976.2|37956.2|37906.2|37886.2|128
1670412600000|2022-12-07 11:30:00|37961.2|37941.2|38001.2|37981.2|38003.7|37983.7|37956.2|37936.2|83
1670412900000|2022-12-07 11:35:00|38003.7|37983.7|37983.9|37963.9|38003.7|37983.7|37971.2|37951.2|63
1670413200000|2022-12-07 11:40:00|37983.7|37963.7|37956.7|37936.7|38041.2|38021.2|37956.7|37936.7|223
1670413500000|2022-12-07 11:45:00|37956.2|37936.2|37921.2|37901.2|37956.2|37936.2|37916.2|37896.2|84
1670413800000|2022-12-07 11:50:00|37923.4|37903.4|37938.7|37918.7|37941.2|37921.2|37911.2|37891.2|48
1670414100000|2022-12-07 11:55:00|37943.7|37923.7|37968.7|37948.7|37971.2|37951.2|37923.7|37903.7|102
1670414400000|2022-12-07 12:00:00|37968.9|37948.9|37968.9|37948.9|37983.4|37963.4|37946.2|37926.2|125
1670414700000|2022-12-07 12:05:00|37966.4|37946.4|38001.2|37981.2|38013.4|37993.4|37956.2|37936.2|124
1670415000000|2022-12-07 12:10:00|37998.7|37978.7|37998.1|37978.1|38001.2|37981.2|37976.2|37956.2|201
1670415300000|2022-12-07 12:15:00|37995.9|37975.9|38028.1|38008.1|38030.9|38010.9|37985.6|37965.6|76
1670415600000|2022-12-07 12:20:00|38025.6|38005.6|37985.6|37965.6|38025.6|38005.6|37981.2|37961.2|73
1670415900000|2022-12-07 12:25:00|37988.1|37968.1|38007.9|37987.9|38010.6|37990.6|37985.6|37965.6|61
1670416200000|2022-12-07 12:30:00|38005.6|37985.6|38008.1|37988.1|38020.6|38000.6|37970.4|37950.4|133
1670416500000|2022-12-07 12:35:00|38010.4|37990.4|38023.1|38003.1|38028.1|38008.1|37991.2|37971.2|130
1670416800000|2022-12-07 12:40:00|38020.9|38000.9|38125.4|38105.4|38139.9|38119.9|38020.6|38000.6|281
1670417100000|2022-12-07 12:45:00|38122.9|38102.9|38098.1|38078.1|38137.9|38117.9|38093.4|38073.4|167
1670417400000|2022-12-07 12:50:00|38095.9|38075.9|38085.7|38065.7|38118.2|38098.2|38085.7|38065.7|110
1670417700000|2022-12-07 12:55:00|38083.4|38063.4|38147.9|38127.9|38152.9|38132.9|38080.9|38060.9|220
1670418000000|2022-12-07 13:00:00|38148.2|38128.2|38075.9|38055.9|38182.6|38162.6|38075.9|38055.9|538
1670418300000|2022-12-07 13:05:00|38075.4|38055.4|38135.4|38115.4|38145.4|38125.4|38073.2|38053.2|310
1670418600000|2022-12-07 13:10:00|38137.9|38117.9|38137.6|38117.6|38148.2|38128.2|38085.4|38065.4|295
1670418900000|2022-12-07 13:15:00|38133.2|38113.2|38105.4|38085.4|38202.9|38182.9|38105.4|38085.4|343
1670419200000|2022-12-07 13:20:00|38100.4|38080.4|38172.9|38152.9|38180.4|38160.4|38092.9|38072.9|246
1670419500000|2022-12-07 13:25:00|38177.9|38157.9|38220.4|38200.4|38230.4|38210.4|38175.4|38155.4|313
1670419800000|2022-12-07 13:30:00|38222.9|38202.9|38282.9|38262.9|38320.9|38300.9|38220.4|38200.4|720
1670420100000|2022-12-07 13:35:00|38285.1|38265.1|38210.4|38190.4|38309.9|38289.9|38205.1|38185.1|398
1670420400000|2022-12-07 13:40:00|38212.9|38192.9|38245.1|38225.1|38245.4|38225.4|38210.4|38190.4|178
1670420700000|2022-12-07 13:45:00|38245.4|38225.4|38202.9|38182.9|38255.4|38235.4|38190.4|38170.4|167
1670421000000|2022-12-07 13:50:00|38200.4|38180.4|38270.4|38250.4|38277.9|38257.9|38200.4|38180.4|305
1670421300000|2022-12-07 13:55:00|38275.4|38255.4|38257.9|38237.9|38323.2|38303.2|38255.4|38235.4|365
1670421600000|2022-12-07 14:00:00|38255.7|38235.7|38222.9|38202.9|38265.4|38245.4|38212.9|38192.9|347
1670421900000|2022-12-07 14:05:00|38220.4|38200.4|38250.4|38230.4|38285.4|38265.4|38220.4|38200.4|224
1670422200000|2022-12-07 14:10:00|38252.6|38232.6|38238.2|38218.2|38275.4|38255.4|38188.2|38168.2|258
1670422500000|2022-12-07 14:15:00|38235.9|38215.9|38230.4|38210.4|38270.7|38250.7|38203.2|38183.2|204
1670422800000|2022-12-07 14:20:00|38228.2|38208.2|38357.9|38337.9|38377.9|38357.9|38228.2|38208.2|395
1670423100000|2022-12-07 14:25:00|38355.4|38335.4|38317.9|38297.9|38362.9|38342.9|38297.9|38277.9|293
1670423400000|2022-12-07 14:30:00|38320.1|38300.1|38420.4|38400.4|38429.9|38409.9|38305.4|38285.4|492
1670423700000|2022-12-07 14:35:00|38422.6|38402.6|38500.4|38480.4|38505.4|38485.4|38400.7|38380.7|816
1670424000000|2022-12-07 14:40:00|38504.9|38484.9|38455.4|38435.4|38512.9|38492.9|38417.9|38397.9|418
1670424300000|2022-12-07 14:45:00|38457.6|38437.6|38325.4|38305.4|38482.9|38462.9|38315.7|38295.7|565
1670424600000|2022-12-07 14:50:00|38327.9|38307.9|38332.9|38312.9|38370.4|38350.4|38300.4|38280.4|320
1670424900000|2022-12-07 14:55:00|38335.1|38315.1|38385.4|38365.4|38385.4|38365.4|38317.6|38297.6|247
1670425200000|2022-12-07 15:00:00|38383.2|38363.2|38407.9|38387.9|38413.2|38393.2|38340.4|38320.4|276
1670425500000|2022-12-07 15:05:00|38405.7|38385.7|38417.9|38397.9|38465.2|38445.2|38395.7|38375.7|272
1670425800000|2022-12-07 15:10:00|38415.4|38395.4|38393.2|38373.2|38462.9|38442.9|38337.9|38317.9|613
1670426100000|2022-12-07 15:15:00|38395.4|38375.4|38400.7|38380.7|38455.2|38435.2|38368.2|38348.2|390
1670426400000|2022-12-07 15:20:00|38402.7|38382.7|38390.4|38370.4|38435.4|38415.4|38367.9|38347.9|226
1670426700000|2022-12-07 15:25:00|38388.2|38368.2|38402.7|38382.7|38405.2|38385.2|38313.2|38293.2|308
1670427000000|2022-12-07 15:30:00|38400.4|38380.4|38335.4|38315.4|38417.7|38397.7|38333.2|38313.2|244
1670427300000|2022-12-07 15:35:00|38337.9|38317.9|38300.4|38280.4|38350.4|38330.4|38295.4|38275.4|252
1670427600000|2022-12-07 15:40:00|38298.2|38278.2|38357.9|38337.9|38357.9|38337.9|38275.4|38255.4|252
1670427900000|2022-12-07 15:45:00|38355.4|38335.4|38379.9|38359.9|38397.7|38377.7|38349.9|38329.9|262
1670428200000|2022-12-07 15:50:00|38377.7|38357.7|38402.4|38382.4|38454.9|38434.9|38369.9|38349.9|325
1670428500000|2022-12-07 15:55:00|38400.2|38380.2|38405.2|38385.2|38419.9|38399.9|38372.7|38352.7|257
1670428800000|2022-12-07 16:00:00|38402.9|38382.9|38380.4|38360.4|38410.2|38390.2|38347.9|38327.9|256
1670429100000|2022-12-07 16:05:00|38382.7|38362.7|38347.9|38327.9|38405.4|38385.4|38347.9|38327.9|138
1670429400000|2022-12-07 16:10:00|38345.7|38325.7|38250.4|38230.4|38347.9|38327.9|38250.4|38230.4|424
1670429700000|2022-12-07 16:15:00|38252.7|38232.7|38257.9|38237.9|38295.4|38275.4|38237.9|38217.9|293
1670430000000|2022-12-07 16:20:00|38260.2|38240.2|38215.7|38195.7|38260.4|38240.4|38207.9|38187.9|316
1670430300000|2022-12-07 16:25:00|38213.2|38193.2|38255.4|38235.4|38265.4|38245.4|38203.2|38183.2|232
1670430600000|2022-12-07 16:30:00|38260.4|38240.4|38278.2|38258.2|38285.4|38265.4|38242.9|38222.9|256
1670430900000|2022-12-07 16:35:00|38277.9|38257.9|38335.4|38315.4|38340.2|38320.2|38273.2|38253.2|242
1670431200000|2022-12-07 16:40:00|38337.7|38317.7|38380.2|38360.2|38385.2|38365.2|38330.4|38310.4|305
1670431500000|2022-12-07 16:45:00|38384.9|38364.9|38449.9|38429.9|38462.4|38442.4|38372.7|38352.7|360
1670431800000|2022-12-07 16:50:00|38452.4|38432.4|38459.6|38439.6|38479.9|38459.9|38427.4|38407.4|325
1670432100000|2022-12-07 16:55:00|38457.4|38437.4|38527.4|38507.4|38587.4|38567.4|38444.9|38424.9|940
1670432400000|2022-12-07 17:00:00|38529.9|38509.9|38544.9|38524.9|38599.9|38579.9|38502.4|38482.4|390
1670432700000|2022-12-07 17:05:00|38539.9|38519.9|38569.6|38549.6|38584.9|38564.9|38525.2|38505.2|211
1670433000000|2022-12-07 17:10:00|38564.9|38544.9|38552.4|38532.4|38587.4|38567.4|38544.9|38524.9|199
1670433300000|2022-12-07 17:15:00|38554.6|38534.6|38604.9|38584.9|38622.4|38602.4|38549.9|38529.9|266
1670433600000|2022-12-07 17:20:00|38602.7|38582.7|38594.9|38574.9|38614.9|38594.9|38584.9|38564.9|139
1670433900000|2022-12-07 17:25:00|38592.7|38572.7|38522.4|38502.4|38599.9|38579.9|38517.7|38497.7|202
1670434200000|2022-12-07 17:30:00|38519.9|38499.9|38564.9|38544.9|38572.1|38552.1|38514.9|38494.9|263
1670434500000|2022-12-07 17:35:00|38567.1|38547.1|38577.4|38557.4|38602.4|38582.4|38557.4|38537.4|274
1670434800000|2022-12-07 17:40:00|38574.9|38554.9|38574.9|38554.9|38614.9|38594.9|38572.7|38552.7|243
1670435100000|2022-12-07 17:45:00|38570.2|38550.2|38569.9|38549.9|38582.4|38562.4|38550.4|38530.4|178
1670435400000|2022-12-07 17:50:00|38567.4|38547.4|38569.9|38549.9|38572.4|38552.4|38550.5|38530.5|119
1670435700000|2022-12-07 17:55:00|38572.1|38552.1|38589.6|38569.6|38642.1|38622.1|38539.9|38519.9|770
1670436000000|2022-12-07 18:00:00|38591.9|38571.9|38627.4|38607.4|38629.9|38609.9|38577.7|38557.7|637
1670436300000|2022-12-07 18:05:00|38624.9|38604.9|38634.9|38614.9|38639.9|38619.9|38612.7|38592.7|94
1670436600000|2022-12-07 18:10:00|38637.4|38617.4|38635.2|38615.2|38639.9|38619.9|38614.9|38594.9|110
1670436900000|2022-12-07 18:15:00|38634.9|38614.9|38682.4|38662.4|38689.4|38669.4|38620.2|38600.2|182
1670437200000|2022-12-07 18:20:00|38679.9|38659.9|38709.9|38689.9|38709.9|38689.9|38652.2|38632.2|146
1670437500000|2022-12-07 18:25:00|38707.4|38687.4|38694.9|38674.9|38709.9|38689.9|38669.9|38649.9|78
1670437800000|2022-12-07 18:30:00|38697.2|38677.2|38744.9|38724.9|38749.9|38729.9|38697.2|38677.2|320
1670438100000|2022-12-07 18:35:00|38747.2|38727.2|38724.9|38704.9|38752.4|38732.4|38687.4|38667.4|128
1670438400000|2022-12-07 18:40:00|38722.4|38702.4|38727.4|38707.4|38729.9|38709.9|38714.9|38694.9|124
1670438700000|2022-12-07 18:45:00|38725.2|38705.2|38724.9|38704.9|38734.9|38714.9|38722.4|38702.4|54
1670439000000|2022-12-07 18:50:00|38722.4|38702.4|38652.4|38632.4|38724.9|38704.9|38652.4|38632.4|119
1670439300000|2022-12-07 18:55:00|38650.2|38630.2|38624.9|38604.9|38657.4|38637.4|38624.9|38604.9|204
1670439600000|2022-12-07 19:00:00|38622.4|38602.4|38554.9|38534.9|38624.9|38604.9|38552.4|38532.4|179
1670439900000|2022-12-07 19:05:00|38557.4|38537.4|38572.4|38552.4|38584.9|38564.9|38552.4|38532.4|92
1670440200000|2022-12-07 19:10:00|38569.9|38549.9|38585.2|38565.2|38592.2|38572.2|38552.4|38532.4|82
1670440500000|2022-12-07 19:15:00|38584.9|38564.9|38574.9|38554.9|38587.4|38567.4|38569.9|38549.9|49
1670440800000|2022-12-07 19:20:00|38572.7|38552.7|38589.7|38569.7|38592.4|38572.4|38549.9|38529.9|91
1670441100000|2022-12-07 19:25:00|38589.9|38569.9|38570.2|38550.2|38594.9|38574.9|38569.9|38549.9|37
1670441400000|2022-12-07 19:30:00|38572.4|38552.4|38592.4|38572.4|38594.9|38574.9|38567.4|38547.4|58
1670441700000|2022-12-07 19:35:00|38592.2|38572.2|38619.7|38599.7|38619.7|38599.7|38587.7|38567.7|43
1670442000000|2022-12-07 19:40:00|38619.9|38599.9|38612.4|38592.4|38622.4|38602.4|38595.2|38575.2|54
1670442300000|2022-12-07 19:45:00|38614.9|38594.9|38624.9|38604.9|38627.4|38607.4|38602.4|38582.4|51
1670442600000|2022-12-07 19:50:00|38619.9|38599.9|38594.9|38574.9|38624.9|38604.9|38592.7|38572.7|33
1670442900000|2022-12-07 19:55:00|38597.4|38577.4|38602.4|38582.4|38604.9|38584.9|38584.9|38564.9|28
1670443200000|2022-12-07 20:00:00|38599.9|38579.9|38592.4|38572.4|38602.4|38582.4|38589.9|38569.9|35
1670443500000|2022-12-07 20:05:00|38589.9|38569.9|38564.9|38544.9|38589.9|38569.9|38559.9|38539.9|54
1670443800000|2022-12-07 20:10:00|38567.2|38547.2|38574.9|38554.9|38579.9|38559.9|38560.2|38540.2|22
1670444100000|2022-12-07 20:15:00|38572.4|38552.4|38552.4|38532.4|38584.9|38564.9|38549.9|38529.9|45
1670444400000|2022-12-07 20:20:00|38549.9|38529.9|38549.9|38529.9|38557.4|38537.4|38524.9|38504.9|111
1670444700000|2022-12-07 20:25:00|38552.2|38532.2|38562.4|38542.4|38569.9|38549.9|38545.2|38525.2|33
1670445000000|2022-12-07 20:30:00|38560.2|38540.2|38552.2|38532.2|38569.9|38549.9|38549.9|38529.9|34
1670445300000|2022-12-07 20:35:00|38552.4|38532.4|38564.9|38544.9|38569.9|38549.9|38545.2|38525.2|35
1670445600000|2022-12-07 20:40:00|38567.4|38547.4|38554.9|38534.9|38569.9|38549.9|38554.9|38534.9|24
1670445900000|2022-12-07 20:45:00|38559.9|38539.9|38544.9|38524.9|38559.9|38539.9|38539.7|38519.7|33
1670446200000|2022-12-07 20:50:00|38540.5|38520.5|38547.4|38527.4|38549.9|38529.9|38532.4|38512.4|33
1670446500000|2022-12-07 20:55:00|38549.9|38529.9|38552.2|38532.2|38561.9|38541.9|38544.9|38524.9|64
1670446800000|2022-12-07 21:00:00|38554.4|38534.4|38519.9|38499.9|38554.9|38534.9|38519.7|38499.7|76
1670447100000|2022-12-07 21:05:00|38515.2|38495.2|38488|38468|38515.2|38495.2|38485.2|38465.2|303
1670447400000|2022-12-07 21:10:00|38490.2|38470.2|38485.5|38465.5|38490.5|38470.5|38485.5|38465.5|33
1670447700000|2022-12-07 21:15:00|38485.2|38465.2|38490.5|38470.5|38490.8|38470.8|38478.3|38458.3|39
1670448000000|2022-12-07 21:20:00|38490.8|38470.8|38495.5|38475.5|38503|38483|38490.5|38470.5|55
1670448300000|2022-12-07 21:25:00|38497.7|38477.7|38475.5|38455.5|38498|38478|38470.8|38450.8|57
1670448600000|2022-12-07 21:30:00|38473.3|38453.3|38465.5|38445.5|38475.5|38455.5|38463|38443|27
1670448900000|2022-12-07 21:35:00|38465.2|38445.2|38465.2|38445.2|38465.2|38445.2|38465.2|38445.2|7
1670449200000|2022-12-07 21:40:00|38465.5|38445.5|38490.5|38470.5|38495.5|38475.5|38465.5|38445.5|30
1670449500000|2022-12-07 21:45:00|38488.3|38468.3|38475.5|38455.5|38490.5|38470.5|38475.5|38455.5|89
1670449800000|2022-12-07 21:50:00|38478|38458|38465.5|38445.5|38483|38463|38465.5|38445.5|52
1670450100000|2022-12-07 21:55:00|38463|38443|38458|38438|38465.5|38445.5|38455.5|38435.5|48
1670454000000|2022-12-07 23:00:00|38453.6|38433.6|38478|38458|38487.7|38467.7|38451.1|38431.1|65
1670454300000|2022-12-07 23:05:00|38477.5|38457.5|38485.5|38465.5|38490.5|38470.5|38473|38453|16
1670454600000|2022-12-07 23:10:00|38487.7|38467.7|38505.5|38485.5|38505.5|38485.5|38485.5|38465.5|16
1670454900000|2022-12-07 23:15:00|38508.3|38488.3|38505.5|38485.5|38520.5|38500.5|38505.5|38485.5|31
1670455200000|2022-12-07 23:20:00|38503|38483|38522.7|38502.7|38522.7|38502.7|38500.5|38480.5|13
1670455500000|2022-12-07 23:25:00|38523|38503|38530.5|38510.5|38533|38513|38520.5|38500.5|10
1670455800000|2022-12-07 23:30:00|38528|38508|38523|38503|38530.5|38510.5|38518|38498|8
1670456100000|2022-12-07 23:35:00|38525.2|38505.2|38522.5|38502.5|38527.5|38507.5|38520.5|38500.5|30
1670456400000|2022-12-07 23:40:00|38524.7|38504.7|38510.3|38490.3|38524.7|38504.7|38510.3|38490.3|18
1670456700000|2022-12-07 23:45:00|38507.8|38487.8|38517.8|38497.8|38522.8|38502.8|38505.3|38485.3|20
1670457000000|2022-12-07 23:50:00|38513|38493|38505.3|38485.3|38515.3|38495.3|38505.3|38485.3|10
1670457300000|2022-12-07 23:55:00|38507.8|38487.8|38502.8|38482.8|38510|38490|38500.3|38480.3|19
1670457600000|2022-12-08 00:00:00|38505.3|38485.3|38517.8|38497.8|38522.8|38502.8|38487.8|38467.8|29
1670457900000|2022-12-08 00:05:00|38515.5|38495.5|38510.3|38490.3|38525.3|38505.3|38507.8|38487.8|20
1670458200000|2022-12-08 00:10:00|38512.8|38492.8|38510.3|38490.3|38517.5|38497.5|38510.3|38490.3|9
1670458500000|2022-12-08 00:15:00|38505.3|38485.3|38470.3|38450.3|38505.3|38485.3|38465.3|38445.3|30
1670458800000|2022-12-08 00:20:00|38467.8|38447.8|38470.5|38450.5|38480.5|38460.5|38467.8|38447.8|18
1670459100000|2022-12-08 00:25:00|38473|38453|38475.5|38455.5|38490.5|38470.5|38473|38453|22
1670459400000|2022-12-08 00:30:00|38473|38453|38478|38458|38480.5|38460.5|38468|38448|17
1670459700000|2022-12-08 00:35:00|38475.5|38455.5|38485.5|38465.5|38485.5|38465.5|38473|38453|31
1670460000000|2022-12-08 00:40:00|38488|38468|38485.5|38465.5|38495.5|38475.5|38478|38458|14
1670460300000|2022-12-08 00:45:00|38480.5|38460.5|38458|38438|38483|38463|38458|38438|17
1670460600000|2022-12-08 00:50:00|38460.3|38440.3|38458|38438|38468|38448|38458|38438|19
1670460900000|2022-12-08 00:55:00|38457.8|38437.8|38435.5|38415.5|38465.5|38445.5|38435.5|38415.5|39
1670461200000|2022-12-08 01:00:00|38442.5|38422.5|38413|38393|38448|38428|38375.5|38355.5|378
1670461500000|2022-12-08 01:05:00|38410.8|38390.8|38443|38423|38460.5|38440.5|38408|38388|95
1670461800000|2022-12-08 01:10:00|38440.5|38420.5|38473|38453|38490.5|38470.5|38428|38408|82
1670462100000|2022-12-08 01:15:00|38475.5|38455.5|38408|38388|38493|38473|38370.5|38350.5|94
1670462400000|2022-12-08 01:20:00|38405.8|38385.8|38438|38418|38450.5|38430.5|38375.5|38355.5|55
1670462700000|2022-12-08 01:25:00|38435.5|38415.5|38448|38428|38505.5|38485.5|38435.5|38415.5|76
1670463000000|2022-12-08 01:30:00|38445.5|38425.5|38398|38378|38470.8|38450.8|38395.5|38375.5|80
1670463300000|2022-12-08 01:35:00|38400.3|38380.3|38457.5|38437.5|38457.5|38437.5|38398|38378|129
1670463600000|2022-12-08 01:40:00|38460|38440|38392.5|38372.5|38462.5|38442.5|38375|38355|139
1670463900000|2022-12-08 01:45:00|38390.3|38370.3|38420|38400|38435|38415|38390|38370|138
1670464200000|2022-12-08 01:50:00|38425|38405|38347.5|38327.5|38432.5|38412.5|38345.3|38325.3|123
1670464500000|2022-12-08 01:55:00|38347.8|38327.8|38402.5|38382.5|38402.5|38382.5|38347.5|38327.5|127
1670464800000|2022-12-08 02:00:00|38402.8|38382.8|38437.5|38417.5|38440|38420|38392.8|38372.8|101
1670465100000|2022-12-08 02:05:00|38439.7|38419.7|38427.5|38407.5|38457.5|38437.5|38405|38385|81
1670465400000|2022-12-08 02:10:00|38429.7|38409.7|38425|38405|38457.5|38437.5|38417.5|38397.5|41
1670465700000|2022-12-08 02:15:00|38427.5|38407.5|38415|38395|38457.5|38437.5|38412.5|38392.5|41
1670466000000|2022-12-08 02:20:00|38412.8|38392.8|38397.5|38377.5|38425|38405|38397.5|38377.5|35
1670466300000|2022-12-08 02:25:00|38399.7|38379.7|38392.5|38372.5|38402.5|38382.5|38382.5|38362.5|17
1670466600000|2022-12-08 02:30:00|38395|38375|38420|38400|38452.5|38432.5|38395|38375|94
1670466900000|2022-12-08 02:35:00|38417.5|38397.5|38425|38405|38437.5|38417.5|38392.5|38372.5|44
1670467200000|2022-12-08 02:40:00|38427.2|38407.2|38440|38420|38452.5|38432.5|38417.5|38397.5|35
1670467500000|2022-12-08 02:45:00|38447|38427|38462.2|38442.2|38477.5|38457.5|38442.5|38422.5|55
1670467800000|2022-12-08 02:50:00|38464.7|38444.7|38472.5|38452.5|38485|38465|38442.5|38422.5|47
1670468100000|2022-12-08 02:55:00|38470|38450|38442.5|38422.5|38482.5|38462.5|38432.5|38412.5|72
1670468400000|2022-12-08 03:00:00|38445|38425|38437.5|38417.5|38457.5|38437.5|38417.5|38397.5|46
1670468700000|2022-12-08 03:05:00|38435.3|38415.3|38452.5|38432.5|38457.5|38437.5|38427.5|38407.5|54
1670469000000|2022-12-08 03:10:00|38452.8|38432.8|38492.5|38472.5|38495|38475|38452.5|38432.5|48
1670469300000|2022-12-08 03:15:00|38495|38475|38485|38465|38505.3|38485.3|38475|38455|81
1670469600000|2022-12-08 03:20:00|38485.3|38465.3|38550|38530|38572.2|38552.2|38485|38465|171
1670469900000|2022-12-08 03:25:00|38547.5|38527.5|38512.5|38492.5|38552.8|38532.8|38510|38490|55
1670470200000|2022-12-08 03:30:00|38514.7|38494.7|38517.5|38497.5|38520|38500|38500|38480|21
1670470500000|2022-12-08 03:35:00|38515.3|38495.3|38507.5|38487.5|38520|38500|38497.5|38477.5|16
1670470800000|2022-12-08 03:40:00|38505.3|38485.3|38512.5|38492.5|38517.5|38497.5|38495|38475|16
1670471100000|2022-12-08 03:45:00|38515|38495|38527.5|38507.5|38537.5|38517.5|38512.5|38492.5|35
1670471400000|2022-12-08 03:50:00|38525|38505|38520|38500|38527.5|38507.5|38510|38490|16
1670471700000|2022-12-08 03:55:00|38517.5|38497.5|38537.5|38517.5|38537.5|38517.5|38512.5|38492.5|19
1670472000000|2022-12-08 04:00:00|38535|38515|38515|38495|38537.5|38517.5|38502.5|38482.5|37
1670472300000|2022-12-08 04:05:00|38512.5|38492.5|38495|38475|38512.5|38492.5|38495|38475|23
1670472600000|2022-12-08 04:10:00|38494.7|38474.7|38467.5|38447.5|38494.7|38474.7|38465|38445|32
1670472900000|2022-12-08 04:15:00|38462.8|38442.8|38455|38435|38470|38450|38445|38425|22
1670473200000|2022-12-08 04:20:00|38452.8|38432.8|38437.5|38417.5|38465|38445|38430.3|38410.3|26
1670473500000|2022-12-08 04:25:00|38435.3|38415.3|38442.5|38422.5|38447.2|38427.2|38432.5|38412.5|12
1670473800000|2022-12-08 04:30:00|38442.2|38422.2|38459.7|38439.7|38470|38450|38440|38420|22
1670474100000|2022-12-08 04:35:00|38460|38440|38452.5|38432.5|38467.5|38447.5|38447.5|38427.5|18
1670474400000|2022-12-08 04:40:00|38455|38435|38455|38435|38464.7|38444.7|38450|38430|8
1670474700000|2022-12-08 04:45:00|38457.2|38437.2|38475|38455|38477.5|38457.5|38450|38430|14
1670475000000|2022-12-08 04:50:00|38477.2|38457.2|38480|38460|38480|38460|38467.5|38447.5|10
1670475300000|2022-12-08 04:55:00|38482.5|38462.5|38495|38475|38502.5|38482.5|38482.5|38462.5|15
1670475600000|2022-12-08 05:00:00|38497.5|38477.5|38482.5|38462.5|38504.7|38484.7|38477.5|38457.5|27
1670475900000|2022-12-08 05:05:00|38480|38460|38460|38440|38485|38465|38460|38440|8
1670476200000|2022-12-08 05:10:00|38457.8|38437.8|38452.5|38432.5|38462.5|38442.5|38442.5|38422.5|26
1670476500000|2022-12-08 05:15:00|38455|38435|38452.5|38432.5|38462.5|38442.5|38447.5|38427.5|21
1670476800000|2022-12-08 05:20:00|38450|38430|38455|38435|38455.3|38435.3|38440|38420|30
1670477100000|2022-12-08 05:25:00|38457.3|38437.3|38472.5|38452.5|38472.5|38452.5|38445.3|38425.3|43
1670477400000|2022-12-08 05:30:00|38475|38455|38572.5|38552.5|38585|38565|38470|38450|195
1670477700000|2022-12-08 05:35:00|38570|38550|38592.5|38572.5|38602.5|38582.5|38552.5|38532.5|82
1670478000000|2022-12-08 05:40:00|38590.3|38570.3|38515.3|38495.3|38632.5|38612.5|38513.1|38493.1|120
1670478300000|2022-12-08 05:45:00|38517.5|38497.5|38508.1|38488.1|38543.1|38523.1|38503.1|38483.1|106
1670478600000|2022-12-08 05:50:00|38510.6|38490.6|38553.1|38533.1|38565.6|38545.6|38498.1|38478.1|68
1670478900000|2022-12-08 05:55:00|38555.6|38535.6|38573.1|38553.1|38603.1|38583.1|38553.1|38533.1|65
1670479200000|2022-12-08 06:00:00|38568.4|38548.4|38538.1|38518.1|38568.4|38548.4|38500.6|38480.6|82
1670479500000|2022-12-08 06:05:00|38535.9|38515.9|38528.1|38508.1|38548.1|38528.1|38517.8|38497.8|47
1670479800000|2022-12-08 06:10:00|38523.4|38503.4|38560.3|38540.3|38570|38550|38517.8|38497.8|55
1670480100000|2022-12-08 06:15:00|38562.5|38542.5|38557.8|38537.8|38570.3|38550.3|38550.6|38530.6|54
1670480400000|2022-12-08 06:20:00|38555.3|38535.3|38557.8|38537.8|38582.8|38562.8|38552.8|38532.8|61
1670480700000|2022-12-08 06:25:00|38555.6|38535.6|38597.8|38577.8|38607.5|38587.5|38547.8|38527.8|77
1670481000000|2022-12-08 06:30:00|38600.3|38580.3|38667.8|38647.8|38672.8|38652.8|38587.8|38567.8|167
1670481300000|2022-12-08 06:35:00|38672.8|38652.8|38690.3|38670.3|38700|38680|38655.3|38635.3|143
1670481600000|2022-12-08 06:40:00|38692.8|38672.8|38702.5|38682.5|38732.8|38712.8|38675.6|38655.6|235
1670481900000|2022-12-08 06:45:00|38707|38687|38727.8|38707.8|38735|38715|38695|38675|92
1670482200000|2022-12-08 06:50:00|38727.5|38707.5|38730|38710|38781.7|38761.7|38715|38695|256
1670482500000|2022-12-08 06:55:00|38732.5|38712.5|38688.1|38668.1|38742.3|38722.3|38688.1|38668.1|175
1670482800000|2022-12-08 07:00:00|38690.3|38670.3|38628.1|38608.1|38697.8|38677.8|38622.8|38602.8|135
1670483100000|2022-12-08 07:05:00|38630.3|38610.3|38653.1|38633.1|38657.3|38637.3|38620.6|38600.6|81
1670483400000|2022-12-08 07:10:00|38655.3|38635.3|38672.8|38652.8|38702.8|38682.8|38652.8|38632.8|152
1670483700000|2022-12-08 07:15:00|38672.6|38652.6|38712.8|38692.8|38720.3|38700.3|38670.3|38650.3|90
1670484000000|2022-12-08 07:20:00|38707.8|38687.8|38752.8|38732.8|38765.3|38745.3|38707.8|38687.8|110
1670484300000|2022-12-08 07:25:00|38752.6|38732.6|38732.3|38712.3|38757.6|38737.6|38727.6|38707.6|89
1670484600000|2022-12-08 07:30:00|38730.1|38710.1|38752.6|38732.6|38760.1|38740.1|38712.6|38692.6|95
1670484900000|2022-12-08 07:35:00|38750.1|38730.1|38755.1|38735.1|38760.1|38740.1|38722.8|38702.8|36
1670485200000|2022-12-08 07:40:00|38752.6|38732.6|38725.1|38705.1|38757.6|38737.6|38725.1|38705.1|71
1670485500000|2022-12-08 07:45:00|38722.8|38702.8|38695.3|38675.3|38732.6|38712.6|38687.8|38667.8|100
1670485800000|2022-12-08 07:50:00|38692.8|38672.8|38710.1|38690.1|38730.1|38710.1|38687.6|38667.6|90
1670486100000|2022-12-08 07:55:00|38712.3|38692.3|38737.3|38717.3|38737.3|38717.3|38702.6|38682.6|54
1670486400000|2022-12-08 08:00:00|38737.8|38717.8|38722.6|38702.6|38749.5|38729.5|38667.6|38647.6|112
1670486700000|2022-12-08 08:05:00|38720.1|38700.1|38692.6|38672.6|38722.3|38702.3|38677.6|38657.6|52
1670487000000|2022-12-08 08:10:00|38687.6|38667.6|38665.1|38645.1|38715.1|38695.1|38652.6|38632.6|75
1670487300000|2022-12-08 08:15:00|38667.6|38647.6|38680.1|38660.1|38687.6|38667.6|38635.1|38615.1|92
1670487600000|2022-12-08 08:20:00|38682.3|38662.3|38647.6|38627.6|38685.1|38665.1|38635.1|38615.1|82
1670487900000|2022-12-08 08:25:00|38645.1|38625.1|38697.6|38677.6|38702.6|38682.6|38637.6|38617.6|184
1670488200000|2022-12-08 08:30:00|38695.1|38675.1|38717.6|38697.6|38720.1|38700.1|38662.6|38642.6|73
1670488500000|2022-12-08 08:35:00|38715.1|38695.1|38709.5|38689.5|38742.6|38722.6|38700.1|38680.1|84
1670488800000|2022-12-08 08:40:00|38707.3|38687.3|38702.6|38682.6|38712.6|38692.6|38687.6|38667.6|41
1670489100000|2022-12-08 08:45:00|38705.1|38685.1|38715.1|38695.1|38742.6|38722.6|38702.6|38682.6|63
1670489400000|2022-12-08 08:50:00|38717.6|38697.6|38725.1|38705.1|38735.1|38715.1|38714.8|38694.8|39
1670489700000|2022-12-08 08:55:00|38730.1|38710.1|38740.1|38720.1|38742.6|38722.6|38702.9|38682.9|54
1670490000000|2022-12-08 09:00:00|38737.6|38717.6|38695.1|38675.1|38749.5|38729.5|38670.4|38650.4|150
1670490300000|2022-12-08 09:05:00|38699.8|38679.8|38735.1|38715.1|38752.3|38732.3|38692.9|38672.9|117
1670490600000|2022-12-08 09:10:00|38730.1|38710.1|38740.1|38720.1|38759.8|38739.8|38697.6|38677.6|149
1670490900000|2022-12-08 09:15:00|38737.9|38717.9|38700.1|38680.1|38742.6|38722.6|38697.9|38677.9|65
1670491200000|2022-12-08 09:20:00|38697.9|38677.9|38629.8|38609.8|38697.9|38677.9|38627.6|38607.6|119
1670491500000|2022-12-08 09:25:00|38627.3|38607.3|38637.6|38617.6|38640.1|38620.1|38607.6|38587.6|84
1670491800000|2022-12-08 09:30:00|38637.3|38617.3|38632.6|38612.6|38665.1|38645.1|38627.6|38607.6|82
1670492100000|2022-12-08 09:35:00|38634.8|38614.8|38625.1|38605.1|38640.1|38620.1|38612.6|38592.6|116
1670492400000|2022-12-08 09:40:00|38622.6|38602.6|38627.6|38607.6|38630.1|38610.1|38577.6|38557.6|87
1670492700000|2022-12-08 09:45:00|38630.1|38610.1|38615.1|38595.1|38632.6|38612.6|38602.6|38582.6|68
1670493000000|2022-12-08 09:50:00|38614.8|38594.8|38632.6|38612.6|38632.6|38612.6|38607.6|38587.6|48
1670493300000|2022-12-08 09:55:00|38630.4|38610.4|38662.6|38642.6|38662.9|38642.9|38620.1|38600.1|55
1670493600000|2022-12-08 10:00:00|38664.8|38644.8|38675.1|38655.1|38677.6|38657.6|38655.1|38635.1|67
1670493900000|2022-12-08 10:05:00|38672.6|38652.6|38680.1|38660.1|38692.6|38672.6|38662.9|38642.9|42
1670494200000|2022-12-08 10:10:00|38682.3|38662.3|38662.6|38642.6|38682.9|38662.9|38643.2|38623.2|61
1670494500000|2022-12-08 10:15:00|38665.1|38645.1|38685.4|38665.4|38692.6|38672.6|38652.9|38632.9|33
1670494800000|2022-12-08 10:20:00|38682.9|38662.9|38665.1|38645.1|38687.6|38667.6|38660.1|38640.1|45
1670495100000|2022-12-08 10:25:00|38667.6|38647.6|38697.6|38677.6|38709.5|38689.5|38667.6|38647.6|61
1670495400000|2022-12-08 10:30:00|38699.8|38679.8|38685.1|38665.1|38705.1|38685.1|38675.1|38655.1|41
1670495700000|2022-12-08 10:35:00|38687.3|38667.3|38690.4|38670.4|38702.6|38682.6|38687.3|38667.3|54
1670496000000|2022-12-08 10:40:00|38692.6|38672.6|38677.6|38657.6|38692.6|38672.6|38662.6|38642.6|38
1670496300000|2022-12-08 10:45:00|38680.1|38660.1|38690.1|38670.1|38692.6|38672.6|38675.1|38655.1|25
1670496600000|2022-12-08 10:50:00|38685.1|38665.1|38705.1|38685.1|38705.1|38685.1|38682.3|38662.3|40
1670496900000|2022-12-08 10:55:00|38709.5|38689.5|38690.1|38670.1|38712.6|38692.6|38690.1|38670.1|23
1670497200000|2022-12-08 11:00:00|38687.6|38667.6|38682.6|38662.6|38690.1|38670.1|38662.9|38642.9|35
1670497500000|2022-12-08 11:05:00|38685.1|38665.1|38696.7|38676.7|38696.7|38676.7|38665.1|38645.1|139
1670497800000|2022-12-08 11:10:00|38694.5|38674.5|38719.8|38699.8|38727|38707|38679.5|38659.5|76
1670498100000|2022-12-08 11:15:00|38722|38702|38708.9|38688.9|38726.2|38706.2|38689.5|38669.5|110
1670498400000|2022-12-08 11:20:00|38706.4|38686.4|38721.4|38701.4|38721.4|38701.4|38691.7|38671.7|48
1670498700000|2022-12-08 11:25:00|38723.9|38703.9|38713.9|38693.9|38723.9|38703.9|38706.4|38686.4|67
1670499000000|2022-12-08 11:30:00|38726.4|38706.4|38778.9|38758.9|38783.9|38763.9|38724.2|38704.2|138
1670499300000|2022-12-08 11:35:00|38781.4|38761.4|38786.4|38766.4|38788.9|38768.9|38752|38732|131
1670499600000|2022-12-08 11:40:00|38788.7|38768.7|38763.9|38743.9|38788.7|38768.7|38759.2|38739.2|104
1670499900000|2022-12-08 11:45:00|38761.4|38741.4|38791.2|38771.2|38796.2|38776.2|38746.4|38726.4|140
1670500200000|2022-12-08 11:50:00|38791.4|38771.4|38806.4|38786.4|38831.6|38811.6|38789.2|38769.2|195
1670500500000|2022-12-08 11:55:00|38808.9|38788.9|38796.4|38776.4|38816.4|38796.4|38793.9|38773.9|75
1670500800000|2022-12-08 12:00:00|38794.2|38774.2|38828.9|38808.9|38833.9|38813.9|38793.7|38773.7|127
1670501100000|2022-12-08 12:05:00|38826.7|38806.7|38831.4|38811.4|38843.9|38823.9|38806.7|38786.7|162
1670501400000|2022-12-08 12:10:00|38833.9|38813.9|38883.9|38863.9|38911.7|38891.7|38833.9|38813.9|520
1670501700000|2022-12-08 12:15:00|38881.7|38861.7|38906.7|38886.7|38918.9|38898.9|38873.7|38853.7|393
1670502000000|2022-12-08 12:20:00|38906.4|38886.4|38954|38934|38966.2|38946.2|38906.2|38886.2|247
1670502300000|2022-12-08 12:25:00|38958.7|38938.7|38926.5|38906.5|38986.5|38966.5|38909.2|38889.2|397
1670502600000|2022-12-08 12:30:00|38931.2|38911.2|38949|38929|38949|38929|38906.7|38886.7|349
1670502900000|2022-12-08 12:35:00|38946.7|38926.7|38954|38934|38974.2|38954.2|38931.7|38911.7|166
1670503200000|2022-12-08 12:40:00|38958.7|38938.7|38931.5|38911.5|38964|38944|38931.5|38911.5|159
1670503500000|2022-12-08 12:45:00|38934|38914|38924|38904|38959|38939|38899.8|38879.8|174
1670503800000|2022-12-08 12:50:00|38929|38909|38921.7|38901.7|38934|38914|38914.2|38894.2|99
1670504100000|2022-12-08 12:55:00|38919.5|38899.5|38934.2|38914.2|38954.2|38934.2|38914.8|38894.8|298
1670504400000|2022-12-08 13:00:00|38931.7|38911.7|39032|39012|39056.7|39036.7|38902|38882|888
1670504700000|2022-12-08 13:05:00|39031.7|39011.7|38981.2|38961.2|39066.7|39046.7|38964.5|38944.5|466
1670505000000|2022-12-08 13:10:00|38981.5|38961.5|39029|39009|39029|39009|38964.2|38944.2|452
1670505300000|2022-12-08 13:15:00|39031.2|39011.2|39071.2|39051.2|39078.7|39058.7|39023.7|39003.7|409
1670505600000|2022-12-08 13:20:00|39073.4|39053.4|39014|38994|39085.9|39065.9|39011.5|38991.5|350
1670505900000|2022-12-08 13:25:00|39016.2|38996.2|38936.2|38916.2|39021.2|39001.2|38936.2|38916.2|340
1670506200000|2022-12-08 13:30:00|38941.2|38921.2|39036.2|39016.2|39053.4|39033.4|38926.5|38906.5|364
1670506500000|2022-12-08 13:35:00|39038.7|39018.7|39030.3|39010.3|39127.5|39107.5|39030.3|39010.3|663
1670506800000|2022-12-08 13:40:00|39032.8|39012.8|38978.4|38958.4|39055.3|39035.3|38963.4|38943.4|296
1670507100000|2022-12-08 13:45:00|38980.6|38960.6|38988.4|38968.4|38998.1|38978.1|38946.2|38926.2|319
1670507400000|2022-12-08 13:50:00|38988.7|38968.7|38940.9|38920.9|39018.4|38998.4|38935.6|38915.6|304
1670507700000|2022-12-08 13:55:00|38938.4|38918.4|38985.9|38965.9|39005.9|38985.9|38933.7|38913.7|253
1670508000000|2022-12-08 14:00:00|38988.4|38968.4|39056.2|39036.2|39063.4|39043.4|38988.4|38968.4|312
1670508300000|2022-12-08 14:05:00|39058.4|39038.4|39075|39055|39098.1|39078.1|39052.8|39032.8|406
1670508600000|2022-12-08 14:10:00|39072.8|39052.8|39008.4|38988.4|39077.2|39057.2|38995.6|38975.6|409
1670508900000|2022-12-08 14:15:00|39010.6|38990.6|39016.2|38996.2|39028.4|39008.4|38971.2|38951.2|189
1670509200000|2022-12-08 14:20:00|39018.4|38998.4|39067.8|39047.8|39075.3|39055.3|39008.7|38988.7|459
1670509500000|2022-12-08 14:25:00|39065.3|39045.3|39100|39080|39105|39085|39062.8|39042.8|342
1670509800000|2022-12-08 14:30:00|39097.8|39077.8|39024.7|39004.7|39110.3|39090.3|38979.7|38959.7|653
1670510100000|2022-12-08 14:35:00|39022.2|39002.2|38973.4|38953.4|39022.5|39002.5|38944.7|38924.7|370
1670510400000|2022-12-08 14:40:00|38975.6|38955.6|38893.4|38873.4|38985.6|38965.6|38880.9|38860.9|468
1670510700000|2022-12-08 14:45:00|38890.9|38870.9|38945.9|38925.9|38963.4|38943.4|38843.7|38823.7|523
1670511000000|2022-12-08 14:50:00|38943.7|38923.7|39055.6|39035.6|39072.2|39052.2|38940.9|38920.9|680
1670511300000|2022-12-08 14:55:00|39057.8|39037.8|39080.3|39060.3|39122.8|39102.8|39057.5|39037.5|467
1670511600000|2022-12-08 15:00:00|39082.5|39062.5|39065|39045|39090.3|39070.3|39037.8|39017.8|308
1670511900000|2022-12-08 15:05:00|39067.2|39047.2|39085.3|39065.3|39087.8|39067.8|39047.5|39027.5|221
1670512200000|2022-12-08 15:10:00|39087.5|39067.5|39050.3|39030.3|39107.8|39087.8|39043.1|39023.1|275
1670512500000|2022-12-08 15:15:00|39052.5|39032.5|39030|39010|39077.8|39057.8|39012.8|38992.8|332
1670512800000|2022-12-08 15:20:00|39030.3|39010.3|38908.4|38888.4|39032.8|39012.8|38905.9|38885.9|492
1670513100000|2022-12-08 15:25:00|38904|38884|38928.4|38908.4|38968.4|38948.4|38898.4|38878.4|363
1670513400000|2022-12-08 15:30:00|38930.6|38910.6|38933.4|38913.4|38960.6|38940.6|38915.6|38895.6|272
1670513700000|2022-12-08 15:35:00|38930.9|38910.9|38895.9|38875.9|38943.1|38923.1|38890.9|38870.9|298
1670514000000|2022-12-08 15:40:00|38890.9|38870.9|38845.9|38825.9|38890.9|38870.9|38788.4|38768.4|662
1670514300000|2022-12-08 15:45:00|38840.9|38820.9|38763.4|38743.4|38845.9|38825.9|38763.4|38743.4|380
1670514600000|2022-12-08 15:50:00|38765.9|38745.9|38753.4|38733.4|38785.9|38765.9|38686.8|38666.8|570
1670514900000|2022-12-08 15:55:00|38755.6|38735.6|38738.4|38718.4|38795.9|38775.9|38733.4|38713.4|263
1670515200000|2022-12-08 16:00:00|38735.9|38715.9|38764|38744|38798.1|38778.1|38730.9|38710.9|282
1670515500000|2022-12-08 16:05:00|38766.5|38746.5|38711.5|38691.5|38793.7|38773.7|38696.5|38676.5|270
1670515800000|2022-12-08 16:10:00|38709|38689|38769|38749|38769|38749|38709|38689|215
1670516100000|2022-12-08 16:15:00|38766.5|38746.5|38756.2|38736.2|38781.5|38761.5|38736.5|38716.5|145
1670516400000|2022-12-08 16:20:00|38756.5|38736.5|38779|38759|38799|38779|38749.3|38729.3|162
1670516700000|2022-12-08 16:25:00|38781.2|38761.2|38826.2|38806.2|38834|38814|38751.5|38731.5|269
1670517000000|2022-12-08 16:30:00|38830.6|38810.6|38854|38834|38858.7|38838.7|38815.9|38795.9|213
1670517300000|2022-12-08 16:35:00|38853.7|38833.7|38885.9|38865.9|38885.9|38865.9|38789|38769|294
1670517600000|2022-12-08 16:40:00|38888.1|38868.1|38890.6|38870.6|38890.6|38870.6|38855.9|38835.9|193
1670517900000|2022-12-08 16:45:00|38888.1|38868.1|38916.2|38896.2|38920.6|38900.6|38868.4|38848.4|273
1670518200000|2022-12-08 16:50:00|38915.9|38895.9|38880.9|38860.9|38915.9|38895.9|38866.2|38846.2|143
1670518500000|2022-12-08 16:55:00|38878.7|38858.7|38865.9|38845.9|38903.4|38883.4|38865.9|38845.9|173
1670518800000|2022-12-08 17:00:00|38863.4|38843.4|38841.2|38821.2|38873.4|38853.4|38833.7|38813.7|135
1670519100000|2022-12-08 17:05:00|38840.9|38820.9|38915.9|38895.9|38915.9|38895.9|38840.9|38820.9|184
1670519400000|2022-12-08 17:10:00|38918.4|38898.4|38875.9|38855.9|38920.6|38900.6|38865.9|38845.9|105
1670519700000|2022-12-08 17:15:00|38878.4|38858.4|38840.9|38820.9|38890.9|38870.9|38836.2|38816.2|121
1670520000000|2022-12-08 17:20:00|38839|38819|38810.9|38790.9|38840.9|38820.9|38798.4|38778.4|168
1670520300000|2022-12-08 17:25:00|38810.6|38790.6|38798.4|38778.4|38810.6|38790.6|38765.9|38745.9|159
1670520600000|2022-12-08 17:30:00|38795.9|38775.9|38793.4|38773.4|38820.9|38800.9|38780.9|38760.9|132
1670520900000|2022-12-08 17:35:00|38790.9|38770.9|38812.5|38792.5|38823.4|38803.4|38788.4|38768.4|127
1670521200000|2022-12-08 17:40:00|38810|38790|38822.5|38802.5|38852.5|38832.5|38802.8|38782.8|172
1670521500000|2022-12-08 17:45:00|38822.8|38802.8|38884.1|38864.1|38884.1|38864.1|38812.8|38792.8|275
1670521800000|2022-12-08 17:50:00|38881.6|38861.6|38836.6|38816.6|38886.3|38866.3|38831.6|38811.6|304
1670522100000|2022-12-08 17:55:00|38836.9|38816.9|38826.6|38806.6|38864.7|38844.7|38802.5|38782.5|1066
1670522400000|2022-12-08 18:00:00|38826.9|38806.9|38887.2|38867.2|38892.2|38872.2|38826.9|38806.9|285
1670522700000|2022-12-08 18:05:00|38889.4|38869.4|38897.2|38877.2|38909.4|38889.4|38874.7|38854.7|157
1670523000000|2022-12-08 18:10:00|38892.2|38872.2|38872.2|38852.2|38899.7|38879.7|38862.2|38842.2|64
1670523300000|2022-12-08 18:15:00|38870|38850|38857.8|38837.8|38878.1|38858.1|38857.8|38837.8|246
1670523600000|2022-12-08 18:20:00|38855.6|38835.6|38885.3|38865.3|38885.3|38865.3|38850.3|38830.3|102
1670523900000|2022-12-08 18:25:00|38887.5|38867.5|38915.3|38895.3|38915.3|38895.3|38867.8|38847.8|91
1670524200000|2022-12-08 18:30:00|38912.8|38892.8|38920.3|38900.3|38932.8|38912.8|38910.3|38890.3|141
1670524500000|2022-12-08 18:35:00|38917.8|38897.8|38917.5|38897.5|38935.3|38915.3|38908.1|38888.1|85
1670524800000|2022-12-08 18:40:00|38915.3|38895.3|38915.3|38895.3|38937.8|38917.8|38902.8|38882.8|72
1670525100000|2022-12-08 18:45:00|38917.8|38897.8|38925.3|38905.3|38932.8|38912.8|38910.6|38890.6|58
1670525400000|2022-12-08 18:50:00|38923.1|38903.1|38875.3|38855.3|38927.5|38907.5|38870.3|38850.3|69
1670525700000|2022-12-08 18:55:00|38877.5|38857.5|38871.5|38851.5|38900.9|38880.9|38869|38849|239
1670526000000|2022-12-08 19:00:00|38871.2|38851.2|38849|38829|38874|38854|38849|38829|183
1670526300000|2022-12-08 19:05:00|38848.7|38828.7|38865.9|38845.9|38873.4|38853.4|38836.2|38816.2|173
1670526600000|2022-12-08 19:10:00|38863.7|38843.7|38863.4|38843.4|38873.4|38853.4|38848.4|38828.4|48
1670526900000|2022-12-08 19:15:00|38861.2|38841.2|38865.9|38845.9|38883.1|38863.1|38858.4|38838.4|38
1670527200000|2022-12-08 19:20:00|38863.4|38843.4|38851.5|38831.5|38875.9|38855.9|38849|38829|90
1670527500000|2022-12-08 19:25:00|38849.3|38829.3|38824.3|38804.3|38854|38834|38821.5|38801.5|39
1670527800000|2022-12-08 19:30:00|38824|38804|38829|38809|38831.8|38811.8|38794|38774|157
1670528100000|2022-12-08 19:35:00|38826.5|38806.5|38851.2|38831.2|38851.2|38831.2|38819|38799|47
1670528400000|2022-12-08 19:40:00|38851.5|38831.5|38836.5|38816.5|38864|38844|38834|38814|50
1670528700000|2022-12-08 19:45:00|38836.2|38816.2|38836.2|38816.2|38841.5|38821.5|38834|38814|19
1670529000000|2022-12-08 19:50:00|38834|38814|38839|38819|38839|38819|38824|38804|122
1670529300000|2022-12-08 19:55:00|38838.4|38818.4|38821.2|38801.2|38854|38834|38821.2|38801.2|64
1670529600000|2022-12-08 20:00:00|38820.9|38800.9|38808.7|38788.7|38820.9|38800.9|38804|38784|31
1670529900000|2022-12-08 20:05:00|38806.5|38786.5|38801.2|38781.2|38809|38789|38786.2|38766.2|51
1670530200000|2022-12-08 20:10:00|38803.7|38783.7|38818.7|38798.7|38823.7|38803.7|38803.7|38783.7|22
1670530500000|2022-12-08 20:15:00|38816.2|38796.2|38828.7|38808.7|38828.7|38808.7|38808.7|38788.7|27
1670530800000|2022-12-08 20:20:00|38830.9|38810.9|38840.3|38820.3|38840.3|38820.3|38823.4|38803.4|39
1670531100000|2022-12-08 20:25:00|38842.5|38822.5|38831.2|38811.2|38842.8|38822.8|38822.8|38802.8|27
1670531400000|2022-12-08 20:30:00|38833.4|38813.4|38818.7|38798.7|38838.7|38818.7|38813.7|38793.7|27
1670531700000|2022-12-08 20:35:00|38816.5|38796.5|38820.9|38800.9|38821.2|38801.2|38813.7|38793.7|26
1670532000000|2022-12-08 20:40:00|38821.2|38801.2|38833.7|38813.7|38833.7|38813.7|38816.2|38796.2|45
1670532300000|2022-12-08 20:45:00|38831.2|38811.2|38825.9|38805.9|38831.2|38811.2|38813.7|38793.7|35
1670532600000|2022-12-08 20:50:00|38825.6|38805.6|38828.4|38808.4|38833.4|38813.4|38818.4|38798.4|16
1670532900000|2022-12-08 20:55:00|38825.9|38805.9|38835.9|38815.9|38845.9|38825.9|38823.4|38803.4|40
1670533200000|2022-12-08 21:00:00|38836.2|38816.2|38833.4|38813.4|38843.4|38823.4|38828.4|38808.4|39
1670533500000|2022-12-08 21:05:00|38831.2|38811.2|38840.9|38820.9|38840.9|38820.9|38831.2|38811.2|24
1670533800000|2022-12-08 21:10:00|38840.6|38820.6|38808.4|38788.4|38840.6|38820.6|38808.4|38788.4|37
1670534100000|2022-12-08 21:15:00|38810.6|38790.6|38815.6|38795.6|38818.1|38798.1|38810.6|38790.6|15
1670534400000|2022-12-08 21:20:00|38817.8|38797.8|38818.1|38798.1|38818.1|38798.1|38813.4|38793.4|12
1670534700000|2022-12-08 21:25:00|38817.8|38797.8|38833.4|38813.4|38835.9|38815.9|38813.1|38793.1|50
1670535000000|2022-12-08 21:30:00|38831.2|38811.2|38838.4|38818.4|38838.4|38818.4|38830.9|38810.9|18
1670535300000|2022-12-08 21:35:00|38840.6|38820.6|38835.9|38815.9|38840.9|38820.9|38835.9|38815.9|4
1670535600000|2022-12-08 21:40:00|38835.6|38815.6|38835.6|38815.6|38838.1|38818.1|38833.4|38813.4|12
1670535900000|2022-12-08 21:45:00|38833.4|38813.4|38830.9|38810.9|38835.9|38815.9|38830.9|38810.9|11
1670536200000|2022-12-08 21:50:00|38828.7|38808.7|38833.4|38813.4|38833.4|38813.4|38828.4|38808.4|12
1670536500000|2022-12-08 21:55:00|38831.2|38811.2|38818.7|38798.7|38831.2|38811.2|38818.4|38798.4|29
1670540400000|2022-12-08 23:00:00|38788.9|38768.9|38848.7|38828.7|38848.7|38828.7|38788.9|38768.9|35
1670540700000|2022-12-08 23:05:00|38850.9|38830.9|38859|38839|38863.7|38843.7|38850.9|38830.9|21
1670541000000|2022-12-08 23:10:00|38861.2|38841.2|38871.2|38851.2|38873.7|38853.7|38858.7|38838.7|11
1670541300000|2022-12-08 23:15:00|38866.5|38846.5|38851.8|38831.8|38871.2|38851.2|38851.8|38831.8|4
1670541600000|2022-12-08 23:20:00|38849.3|38829.3|38849|38829|38849.3|38829.3|38844.6|38824.6|2
1670541900000|2022-12-08 23:25:00|38851.5|38831.5|38849|38829|38853.7|38833.7|38849|38829|3
1670542200000|2022-12-08 23:30:00|38848.7|38828.7|38848.4|38828.4|38848.7|38828.7|38841.2|38821.2|10
1670542500000|2022-12-08 23:35:00|38846.2|38826.2|38840.9|38820.9|38848.4|38828.4|38838.4|38818.4|6
1670542800000|2022-12-08 23:40:00|38843.4|38823.4|38845.9|38825.9|38845.9|38825.9|38840.9|38820.9|1
1670543100000|2022-12-08 23:45:00|38841.2|38821.2|38840.9|38820.9|38848.4|38828.4|38840.9|38820.9|5
1670543400000|2022-12-08 23:50:00|38838.4|38818.4|38840.9|38820.9|38843.4|38823.4|38838.4|38818.4|1
1670543700000|2022-12-08 23:55:00|38843.1|38823.1|38843.7|38823.7|38845.9|38825.9|38843.1|38823.1|12
1670544000000|2022-12-09 00:00:00|38843.4|38823.4|38855.9|38835.9|38855.9|38835.9|38843.1|38823.1|13
1670544300000|2022-12-09 00:05:00|38853.4|38833.4|38848.4|38828.4|38855.9|38835.9|38848.4|38828.4|10
1670544600000|2022-12-09 00:10:00|38850.9|38830.9|38833.4|38813.4|38850.9|38830.9|38833.4|38813.4|12
1670544900000|2022-12-09 00:15:00|38830.9|38810.9|38818.4|38798.4|38833.4|38813.4|38818.4|38798.4|45
1670545200000|2022-12-09 00:20:00|38815.9|38795.9|38835.9|38815.9|38840.9|38820.9|38815.9|38795.9|41
1670545500000|2022-12-09 00:25:00|38833.4|38813.4|38833.4|38813.4|38835.9|38815.9|38815.9|38795.9|22
1670545800000|2022-12-09 00:30:00|38835.9|38815.9|38828.7|38808.7|38838.4|38818.4|38828.7|38808.7|12
1670546100000|2022-12-09 00:35:00|38828.4|38808.4|38830.9|38810.9|38838.4|38818.4|38828.4|38808.4|8
1670546400000|2022-12-09 00:40:00|38833.4|38813.4|38833.4|38813.4|38835.9|38815.9|38828.4|38808.4|17
1670546700000|2022-12-09 00:45:00|38835.9|38815.9|38828.4|38808.4|38835.9|38815.9|38828.4|38808.4|18
1670547000000|2022-12-09 00:50:00|38833.4|38813.4|38847.8|38827.8|38847.8|38827.8|38833.4|38813.4|30
1670547300000|2022-12-09 00:55:00|38848.1|38828.1|38875.6|38855.6|38875.9|38855.9|38848.1|38828.1|56
1670547600000|2022-12-09 01:00:00|38877.8|38857.8|38893.4|38873.4|38898.1|38878.1|38830.9|38810.9|314
1670547900000|2022-12-09 01:05:00|38891.2|38871.2|38955.9|38935.9|38963.7|38943.7|38890.9|38870.9|142
1670548200000|2022-12-09 01:10:00|38953.7|38933.7|38987.8|38967.8|38995.3|38975.3|38933.7|38913.7|174
1670548500000|2022-12-09 01:15:00|38990.3|38970.3|38990.3|38970.3|38995.3|38975.3|38952.8|38932.8|110
1670548800000|2022-12-09 01:20:00|38987.8|38967.8|39073.4|39053.4|39085.6|39065.6|38977.8|38957.8|124
1670549100000|2022-12-09 01:25:00|39073.1|39053.1|39083.1|39063.1|39090.6|39070.6|39055.6|39035.6|118
1670549400000|2022-12-09 01:30:00|39078.1|39058.1|39070.3|39050.3|39127.5|39107.5|39058.7|39038.7|245
1670549700000|2022-12-09 01:35:00|39070.6|39050.6|39092.8|39072.8|39100.3|39080.3|39048.1|39028.1|148
1670550000000|2022-12-09 01:40:00|39090.3|39070.3|39067.8|39047.8|39120.6|39100.6|39060.3|39040.3|186
1670550300000|2022-12-09 01:45:00|39067.5|39047.5|39065.3|39045.3|39080.3|39060.3|39038.1|39018.1|71
1670550600000|2022-12-09 01:50:00|39062.8|39042.8|39045.3|39025.3|39067.8|39047.8|39015.3|38995.3|63
1670550900000|2022-12-09 01:55:00|39047.8|39027.8|39050.3|39030.3|39075.3|39055.3|39025.3|39005.3|68
1670551200000|2022-12-09 02:00:00|39052.8|39032.8|39030.3|39010.3|39075.3|39055.3|39027.8|39007.8|108
1670551500000|2022-12-09 02:05:00|39029.7|39009.7|39022.8|39002.8|39032.8|39012.8|39002.8|38982.8|129
1670551800000|2022-12-09 02:10:00|39020.6|39000.6|38982.8|38962.8|39025.3|39005.3|38957.8|38937.8|123
1670552100000|2022-12-09 02:15:00|38985.3|38965.3|39015.3|38995.3|39020.3|39000.3|38982.8|38962.8|60
1670552400000|2022-12-09 02:20:00|39015.6|38995.6|38972.8|38952.8|39020.3|39000.3|38970.3|38950.3|39
1670552700000|2022-12-09 02:25:00|38967.8|38947.8|38982.8|38962.8|39017.5|38997.5|38967.8|38947.8|46
1670553000000|2022-12-09 02:30:00|38982.5|38962.5|39015.3|38995.3|39020.3|39000.3|38972.8|38952.8|64
1670553300000|2022-12-09 02:35:00|39015|38995|39020.3|39000.3|39040|39020|38980.3|38960.3|72
1670553600000|2022-12-09 02:40:00|39022.8|39002.8|39007.8|38987.8|39025.3|39005.3|38990.3|38970.3|58
1670553900000|2022-12-09 02:45:00|39010.3|38990.3|39042.8|39022.8|39052.8|39032.8|39010.3|38990.3|100
1670554200000|2022-12-09 02:50:00|39040.6|39020.6|39068.1|39048.1|39080.3|39060.3|39040.3|39020.3|106
1670554500000|2022-12-09 02:55:00|39067.8|39047.8|39045.6|39025.6|39085|39065|39040.6|39020.6|192
1670554800000|2022-12-09 03:00:00|39047.8|39027.8|39092.8|39072.8|39100.3|39080.3|39042.8|39022.8|186
1670555100000|2022-12-09 03:05:00|39095|39075|39122.8|39102.8|39140.3|39120.3|39092.8|39072.8|155
1670555400000|2022-12-09 03:10:00|39120.6|39100.6|39085.3|39065.3|39132.8|39112.8|39077.8|39057.8|142
1670555700000|2022-12-09 03:15:00|39087.8|39067.8|39120.3|39100.3|39122.2|39102.2|39087.8|39067.8|149
1670556000000|2022-12-09 03:20:00|39122.8|39102.8|39130.6|39110.6|39167.2|39147.2|39090.3|39070.3|231
1670556300000|2022-12-09 03:25:00|39132.8|39112.8|39135.6|39115.6|39155.6|39135.6|39125.3|39105.3|85
1670556600000|2022-12-09 03:30:00|39137.8|39117.8|39167.8|39147.8|39170.3|39150.3|39120.6|39100.6|90
1670556900000|2022-12-09 03:35:00|39165.6|39145.6|39142.8|39122.8|39165.6|39145.6|39137.8|39117.8|63
1670557200000|2022-12-09 03:40:00|39143.1|39123.1|39157.8|39137.8|39165.3|39145.3|39140.3|39120.3|70
1670557500000|2022-12-09 03:45:00|39160.3|39140.3|39137.8|39117.8|39172.8|39152.8|39135.3|39115.3|56
1670557800000|2022-12-09 03:50:00|39135.3|39115.3|39155.3|39135.3|39155.3|39135.3|39128.1|39108.1|42
1670558100000|2022-12-09 03:55:00|39157.8|39137.8|39157.8|39137.8|39167.8|39147.8|39155.3|39135.3|45
1670558400000|2022-12-09 04:00:00|39160.6|39140.6|39160.3|39140.3|39162.8|39142.8|39155.3|39135.3|58
1670558700000|2022-12-09 04:05:00|39157.8|39137.8|39162.8|39142.8|39170.3|39150.3|39142.8|39122.8|49
1670559000000|2022-12-09 04:10:00|39165|39145|39167.8|39147.8|39172.8|39152.8|39152.8|39132.8|67
1670559300000|2022-12-09 04:15:00|39170.3|39150.3|39170.3|39150.3|39177.8|39157.8|39160.3|39140.3|55
1670559600000|2022-12-09 04:20:00|39172.8|39152.8|39172.8|39152.8|39177.5|39157.5|39160.6|39140.6|71
1670559900000|2022-12-09 04:25:00|39168.1|39148.1|39167.8|39147.8|39172.8|39152.8|39158.1|39138.1|49
1670560200000|2022-12-09 04:30:00|39165.6|39145.6|39162.8|39142.8|39170.3|39150.3|39157.8|39137.8|45
1670560500000|2022-12-09 04:35:00|39163.1|39143.1|39162.8|39142.8|39173.4|39153.4|39160.3|39140.3|65
1670560800000|2022-12-09 04:40:00|39163.1|39143.1|39170.3|39150.3|39185|39165|39160.3|39140.3|90
1670561100000|2022-12-09 04:45:00|39172.8|39152.8|39172.8|39152.8|39180.3|39160.3|39167.8|39147.8|42
1670561400000|2022-12-09 04:50:00|39168.1|39148.1|39162.8|39142.8|39172.8|39152.8|39162.8|39142.8|22
1670561700000|2022-12-09 04:55:00|39163.1|39143.1|39155.3|39135.3|39167.8|39147.8|39152.5|39132.5|51
1670562000000|2022-12-09 05:00:00|39157.5|39137.5|39142.8|39122.8|39180.6|39160.6|39142.8|39122.8|67
1670562300000|2022-12-09 05:05:00|39145.3|39125.3|39167.8|39147.8|39170.3|39150.3|39140.3|39120.3|39
1670562600000|2022-12-09 05:10:00|39172.5|39152.5|39172.8|39152.8|39187.8|39167.8|39167.8|39147.8|84
1670562900000|2022-12-09 05:15:00|39175.3|39155.3|39180.3|39160.3|39187.8|39167.8|39165.3|39145.3|42
1670563200000|2022-12-09 05:20:00|39182.5|39162.5|39170.3|39150.3|39192.8|39172.8|39167.8|39147.8|100
1670563500000|2022-12-09 05:25:00|39172.5|39152.5|39150.3|39130.3|39172.5|39152.5|39135.3|39115.3|58
1670563800000|2022-12-09 05:30:00|39148.1|39128.1|39185|39165|39217.2|39197.2|39147.8|39127.8|250
1670564100000|2022-12-09 05:35:00|39182.5|39162.5|39135.3|39115.3|39207.5|39187.5|39132.8|39112.8|157
1670564400000|2022-12-09 05:40:00|39137.8|39117.8|39157.8|39137.8|39172.5|39152.5|39135.3|39115.3|191
1670564700000|2022-12-09 05:45:00|39155.3|39135.3|39175.3|39155.3|39187.8|39167.8|39155.3|39135.3|91
1670565000000|2022-12-09 05:50:00|39172.8|39152.8|39145.3|39125.3|39177.8|39157.8|39127.8|39107.8|88
1670565300000|2022-12-09 05:55:00|39143.1|39123.1|39125.3|39105.3|39167.8|39147.8|39120.3|39100.3|110
1670565600000|2022-12-09 06:00:00|39125.6|39105.6|39142.5|39122.5|39145|39125|39070.6|39050.6|161
1670565900000|2022-12-09 06:05:00|39143.1|39123.1|39160.3|39140.3|39170.3|39150.3|39142.8|39122.8|76
1670566200000|2022-12-09 06:10:00|39157.8|39137.8|39145.3|39125.3|39172.8|39152.8|39140.3|39120.3|74
1670566500000|2022-12-09 06:15:00|39147.8|39127.8|39157.8|39137.8|39160.3|39140.3|39105.9|39085.9|64
1670566800000|2022-12-09 06:20:00|39160.3|39140.3|39130.3|39110.3|39179.7|39159.7|39127.8|39107.8|81
1670567100000|2022-12-09 06:25:00|39130|39110|39152.8|39132.8|39157.8|39137.8|39120.3|39100.3|49
1670567400000|2022-12-09 06:30:00|39150.3|39130.3|39175.3|39155.3|39180.3|39160.3|39120.3|39100.3|113
1670567700000|2022-12-09 06:35:00|39180.3|39160.3|39192.8|39172.8|39197.5|39177.5|39145.3|39125.3|59
1670568000000|2022-12-09 06:40:00|39197.2|39177.2|39200.3|39180.3|39202.8|39182.8|39187.8|39167.8|113
1670568300000|2022-12-09 06:45:00|39197.8|39177.8|39212.8|39192.8|39217.5|39197.5|39185.6|39165.6|140
1670568600000|2022-12-09 06:50:00|39210.3|39190.3|39205.3|39185.3|39227.5|39207.5|39197.8|39177.8|183
1670568900000|2022-12-09 06:55:00|39207.8|39187.8|39245.6|39225.6|39255.3|39235.3|39200.3|39180.3|309
1670569200000|2022-12-09 07:00:00|39243.4|39223.4|39207.8|39187.8|39252.8|39232.8|39192.8|39172.8|167
1670569500000|2022-12-09 07:05:00|39202.8|39182.8|39235.3|39215.3|39240.3|39220.3|39202.8|39182.8|90
1670569800000|2022-12-09 07:10:00|39232.8|39212.8|39175.3|39155.3|39232.8|39212.8|39170.3|39150.3|90
1670570100000|2022-12-09 07:15:00|39172.8|39152.8|39215.3|39195.3|39215.3|39195.3|39162.8|39142.8|52
1670570400000|2022-12-09 07:20:00|39213.1|39193.1|39205.3|39185.3|39230.3|39210.3|39202.8|39182.8|65
1670570700000|2022-12-09 07:25:00|39207.8|39187.8|39157.8|39137.8|39212.8|39192.8|39155.3|39135.3|104
1670571000000|2022-12-09 07:30:00|39160.3|39140.3|39162.8|39142.8|39185|39165|39137.8|39117.8|101
1670571300000|2022-12-09 07:35:00|39165.3|39145.3|39107.8|39087.8|39165.3|39145.3|39107.8|39087.8|98
1670571600000|2022-12-09 07:40:00|39105.3|39085.3|39125.3|39105.3|39152.5|39132.5|39105.3|39085.3|44
1670571900000|2022-12-09 07:45:00|39125|39105|39107.8|39087.8|39137.8|39117.8|39107.8|39087.8|74
1670572200000|2022-12-09 07:50:00|39105.3|39085.3|39087.8|39067.8|39105.3|39085.3|39072.5|39052.5|119
1670572500000|2022-12-09 07:55:00|39085.3|39065.3|39155.3|39135.3|39160|39140|39085.3|39065.3|94
1670572800000|2022-12-09 08:00:00|39157.5|39137.5|39102.8|39082.8|39160.3|39140.3|39082.8|39062.8|144
1670573100000|2022-12-09 08:05:00|39095.6|39075.6|39085.3|39065.3|39112.8|39092.8|39077.8|39057.8|128
1670573400000|2022-12-09 08:10:00|39083.1|39063.1|39042.8|39022.8|39085.3|39065.3|39042.8|39022.8|114
1670573700000|2022-12-09 08:15:00|39047.8|39027.8|39045.3|39025.3|39085.3|39065.3|39033.1|39013.1|113
1670574000000|2022-12-09 08:20:00|39047.8|39027.8|39037.8|39017.8|39070.3|39050.3|39027.8|39007.8|98
1670574300000|2022-12-09 08:25:00|39040.3|39020.3|39055.3|39035.3|39077.8|39057.8|39037.8|39017.8|99
1670574600000|2022-12-09 08:30:00|39057.8|39037.8|39055.3|39035.3|39087.5|39067.5|39025.3|39005.3|86
1670574900000|2022-12-09 08:35:00|39055|39035|39037.8|39017.8|39060.6|39040.6|39027.8|39007.8|50
1670575200000|2022-12-09 08:40:00|39035.3|39015.3|39020|39000|39047.5|39027.5|39012.8|38992.8|95
1670575500000|2022-12-09 08:45:00|39017.8|38997.8|38972.8|38952.8|39022.8|39002.8|38972.8|38952.8|109
1670575800000|2022-12-09 08:50:00|38970.3|38950.3|38918.1|38898.1|38972.8|38952.8|38915.9|38895.9|175
1670576100000|2022-12-09 08:55:00|38913.1|38893.1|38888.1|38868.1|38915.6|38895.6|38888.1|38868.1|161
1670576400000|2022-12-09 09:00:00|38885.6|38865.6|38918.1|38898.1|38920.6|38900.6|38830.6|38810.6|239
1670576700000|2022-12-09 09:05:00|38915.9|38895.9|38900.3|38880.3|38925.6|38905.6|38895.6|38875.6|102
1670577000000|2022-12-09 09:10:00|38898.1|38878.1|38875.6|38855.6|38903.1|38883.1|38873.4|38853.4|143
1670577300000|2022-12-09 09:15:00|38873.4|38853.4|38843.1|38823.1|38883.1|38863.1|38835.9|38815.9|188
1670577600000|2022-12-09 09:20:00|38837.8|38817.8|38805.3|38785.3|38843.1|38823.1|38803.1|38783.1|196
1670577900000|2022-12-09 09:25:00|38805.6|38785.6|38778.1|38758.1|38805.6|38785.6|38768.1|38748.1|266
1670578200000|2022-12-09 09:30:00|38780.6|38760.6|38733.1|38713.1|38795.6|38775.6|38730.6|38710.6|243
1670578500000|2022-12-09 09:35:00|38735.6|38715.6|38780.6|38760.6|38780.6|38760.6|38733.4|38713.4|107
1670578800000|2022-12-09 09:40:00|38778.4|38758.4|38783.1|38763.1|38800.6|38780.6|38778.1|38758.1|137
1670579100000|2022-12-09 09:45:00|38780.6|38760.6|38830.6|38810.6|38838.1|38818.1|38775.6|38755.6|165
1670579400000|2022-12-09 09:50:00|38830.9|38810.9|38848.1|38828.1|38875.3|38855.3|38830.6|38810.6|95
1670579700000|2022-12-09 09:55:00|38845.9|38825.9|38855.6|38835.6|38885.3|38865.3|38830.6|38810.6|46
1670580000000|2022-12-09 10:00:00|38860.6|38840.6|38908.1|38888.1|38913.1|38893.1|38860.6|38840.6|157
1670580300000|2022-12-09 10:05:00|38910.3|38890.3|38893.1|38873.1|38913.1|38893.1|38890.6|38870.6|61
1670580600000|2022-12-09 10:10:00|38895.6|38875.6|38873.1|38853.1|38940.6|38920.6|38873.1|38853.1|83
1670580900000|2022-12-09 10:15:00|38870.9|38850.9|38880.6|38860.6|38900.6|38880.6|38865.6|38845.6|37
1670581200000|2022-12-09 10:20:00|38878.1|38858.1|38848.1|38828.1|38878.4|38858.4|38845.6|38825.6|58
1670581500000|2022-12-09 10:25:00|38850.6|38830.6|38823.1|38803.1|38858.1|38838.1|38808.1|38788.1|91
1670581800000|2022-12-09 10:30:00|38825.6|38805.6|38855.6|38835.6|38855.6|38835.6|38815.6|38795.6|78
1670582100000|2022-12-09 10:35:00|38858.1|38838.1|38855.6|38835.6|38868.1|38848.1|38845.6|38825.6|40
1670582400000|2022-12-09 10:40:00|38853.4|38833.4|38830.6|38810.6|38853.4|38833.4|38830.6|38810.6|20
1670582700000|2022-12-09 10:45:00|38830.9|38810.9|38843.1|38823.1|38848.1|38828.1|38822.8|38802.8|32
1670583000000|2022-12-09 10:50:00|38840.9|38820.9|38813.1|38793.1|38850.6|38830.6|38810.9|38790.9|90
1670583300000|2022-12-09 10:55:00|38810.9|38790.9|38820|38800|38832.5|38812.5|38793.1|38773.1|188
1670583600000|2022-12-09 11:00:00|38817.5|38797.5|38860|38840|38870|38850|38817.5|38797.5|83
1670583900000|2022-12-09 11:05:00|38862.2|38842.2|38837.5|38817.5|38872.5|38852.5|38837.5|38817.5|31
1670584200000|2022-12-09 11:10:00|38835|38815|38827.5|38807.5|38844.7|38824.7|38822.5|38802.5|23
1670584500000|2022-12-09 11:15:00|38825|38805|38840|38820|38849.7|38829.7|38825|38805|32
1670584800000|2022-12-09 11:20:00|38837.8|38817.8|38845|38825|38850|38830|38832.5|38812.5|66
1670585100000|2022-12-09 11:25:00|38847.5|38827.5|38872.8|38852.8|38880.3|38860.3|38847.5|38827.5|34
1670585400000|2022-12-09 11:30:00|38870.6|38850.6|38887.8|38867.8|38887.8|38867.8|38863.5|38843.5|49
1670585700000|2022-12-09 11:35:00|38890|38870|38892.8|38872.8|38897.8|38877.8|38877.8|38857.8|37
1670586000000|2022-12-09 11:40:00|38890.3|38870.3|38861|38841|38892.5|38872.5|38861|38841|72
1670586300000|2022-12-09 11:45:00|38863.5|38843.5|38879.1|38859.1|38879.1|38859.1|38856|38836|58
1670586600000|2022-12-09 11:50:00|38878.8|38858.8|38873.5|38853.5|38881.6|38861.6|38871|38851|58
1670586900000|2022-12-09 11:55:00|38875.6|38855.6|38868.5|38848.5|38878.1|38858.1|38868.5|38848.5|46
1670587200000|2022-12-09 12:00:00|38871|38851|38863.5|38843.5|38878.5|38858.5|38853.5|38833.5|85
1670587500000|2022-12-09 12:05:00|38866|38846|38853.5|38833.5|38873.5|38853.5|38848.5|38828.5|81
1670587800000|2022-12-09 12:10:00|38851.3|38831.3|38838.5|38818.5|38853.5|38833.5|38828.5|38808.5|97
1670588100000|2022-12-09 12:15:00|38841|38821|38838.5|38818.5|38848.5|38828.5|38821|38801|128
1670588400000|2022-12-09 12:20:00|38836|38816|38783.8|38763.8|38841|38821|38778.8|38758.8|126
1670588700000|2022-12-09 12:25:00|38781.3|38761.3|38798.8|38778.8|38799.1|38779.1|38764.1|38744.1|182
1670589000000|2022-12-09 12:30:00|38799.1|38779.1|38824.4|38804.4|38836.6|38816.6|38798.8|38778.8|194
1670589300000|2022-12-09 12:35:00|38822.2|38802.2|38826.6|38806.6|38834.1|38814.1|38789.4|38769.4|186
1670589600000|2022-12-09 12:40:00|38824.1|38804.1|38801.6|38781.6|38834.1|38814.1|38794.1|38774.1|140
1670589900000|2022-12-09 12:45:00|38799.4|38779.4|38799.1|38779.1|38819.1|38799.1|38782.2|38762.2|112
1670590200000|2022-12-09 12:50:00|38801.6|38781.6|38794.7|38774.7|38809.1|38789.1|38787.5|38767.5|109
1670590500000|2022-12-09 12:55:00|38792.5|38772.5|38768.5|38748.5|38813.8|38793.8|38766|38746|216
1670590800000|2022-12-09 13:00:00|38773.5|38753.5|38808.5|38788.5|38833.5|38813.5|38728.8|38708.8|869
1670591100000|2022-12-09 13:05:00|38806|38786|38803.8|38783.8|38838.5|38818.5|38788.5|38768.5|358
1670591400000|2022-12-09 13:10:00|38815|38795|38838.8|38818.8|38858.5|38838.5|38811|38791|450
1670591700000|2022-12-09 13:15:00|38838.5|38818.5|38911|38891|38913.1|38893.1|38838.5|38818.5|408
1670592000000|2022-12-09 13:20:00|38913.1|38893.1|38884.1|38864.1|38925.6|38905.6|38873.5|38853.5|243
1670592300000|2022-12-09 13:25:00|38883.8|38863.8|38843.8|38823.8|38883.8|38863.8|38824.1|38804.1|235
1670592600000|2022-12-09 13:30:00|38844.1|38824.1|38786|38766|38846.6|38826.6|38498.5|38478.5|1865
1670592900000|2022-12-09 13:35:00|38788.1|38768.1|38701|38681|38818.8|38798.8|38638.8|38618.8|604
1670593200000|2022-12-09 13:40:00|38698.5|38678.5|38593.8|38573.8|38736.6|38716.6|38578.8|38558.8|650
1670593500000|2022-12-09 13:45:00|38589.1|38569.1|38656|38636|38703.1|38683.1|38564.1|38544.1|515
1670593800000|2022-12-09 13:50:00|38658.5|38638.5|38636|38616|38713.5|38693.5|38621.6|38601.6|320
1670594100000|2022-12-09 13:55:00|38633.8|38613.8|38608.8|38588.8|38656.3|38636.3|38603.8|38583.8|263
1670594400000|2022-12-09 14:00:00|38611.3|38591.3|38656|38636|38656|38636|38603.5|38583.5|324
1670594700000|2022-12-09 14:05:00|38658.5|38638.5|38588.5|38568.5|38668.5|38648.5|38571|38551|258
1670595000000|2022-12-09 14:10:00|38586.3|38566.3|38558.5|38538.5|38598.5|38578.5|38535.6|38515.6|287
1670595300000|2022-12-09 14:15:00|38558.1|38538.1|38611|38591|38640.6|38620.6|38551|38531|243
1670595600000|2022-12-09 14:20:00|38608.5|38588.5|38636|38616|38646|38626|38598.8|38578.8|190
1670595900000|2022-12-09 14:25:00|38638.5|38618.5|38633.8|38613.8|38648.5|38628.5|38596.3|38576.3|187
1670596200000|2022-12-09 14:30:00|38633.5|38613.5|38708.5|38688.5|38708.5|38688.5|38616|38596|437
1670596500000|2022-12-09 14:35:00|38708.8|38688.8|38738.5|38718.5|38756|38736|38708.5|38688.5|586
1670596800000|2022-12-09 14:40:00|38741|38721|38756.3|38736.3|38763.5|38743.5|38703.8|38683.8|358
1670597100000|2022-12-09 14:45:00|38756|38736|38718.5|38698.5|38773.5|38753.5|38708.5|38688.5|301
1670597400000|2022-12-09 14:50:00|38716.3|38696.3|38693.1|38673.1|38716.3|38696.3|38656.6|38636.6|329
1670597700000|2022-12-09 14:55:00|38693.5|38673.5|38658.5|38638.5|38703.5|38683.5|38651|38631|142
1670598000000|2022-12-09 15:00:00|38660.6|38640.6|38643.1|38623.1|38706|38686|38623.5|38603.5|278
1670598300000|2022-12-09 15:05:00|38643.5|38623.5|38631|38611|38668.5|38648.5|38618.5|38598.5|160
1670598600000|2022-12-09 15:10:00|38631.3|38611.3|38611|38591|38648.5|38628.5|38568.5|38548.5|279
1670598900000|2022-12-09 15:15:00|38613.1|38593.1|38623.5|38603.5|38632.5|38612.5|38576|38556|212
1670599200000|2022-12-09 15:20:00|38623.8|38603.8|38653.5|38633.5|38653.5|38633.5|38596|38576|187
1670599500000|2022-12-09 15:25:00|38651|38631|38696|38676|38701|38681|38643.5|38623.5|291
1670599800000|2022-12-09 15:30:00|38693.8|38673.8|38708.5|38688.5|38718.5|38698.5|38683.8|38663.8|228
1670600100000|2022-12-09 15:35:00|38708.1|38688.1|38783.5|38763.5|38791|38771|38703.5|38683.5|352
1670600400000|2022-12-09 15:40:00|38781.3|38761.3|38788.5|38768.5|38816.3|38796.3|38761.3|38741.3|195
1670600700000|2022-12-09 15:45:00|38786.3|38766.3|38825.6|38805.6|38833.5|38813.5|38766|38746|225
1670601000000|2022-12-09 15:50:00|38826|38806|38801|38781|38826|38806|38788.5|38768.5|183
1670601300000|2022-12-09 15:55:00|38798.5|38778.5|38809.1|38789.1|38828.5|38808.5|38796|38776|228
1670601600000|2022-12-09 16:00:00|38814.1|38794.1|38856|38836|38864.1|38844.1|38814.1|38794.1|293
1670601900000|2022-12-09 16:05:00|38858.5|38838.5|38846|38826|38875.6|38855.6|38838.5|38818.5|162
1670602200000|2022-12-09 16:10:00|38845.6|38825.6|38873.5|38853.5|38878.5|38858.5|38836|38816|188
1670602500000|2022-12-09 16:15:00|38875.6|38855.6|38883.5|38863.5|38918.5|38898.5|38875.6|38855.6|287
1670602800000|2022-12-09 16:20:00|38886|38866|38906|38886|38923.5|38903.5|38876|38856|305
1670603100000|2022-12-09 16:25:00|38903.5|38883.5|38928.5|38908.5|38928.5|38908.5|38888.5|38868.5|258
1670603400000|2022-12-09 16:30:00|38931|38911|38901.9|38881.9|38941.6|38921.6|38898.8|38878.8|254
1670603700000|2022-12-09 16:35:00|38904.1|38884.1|38878.8|38858.8|38919.1|38899.1|38869.4|38849.4|185
1670604000000|2022-12-09 16:40:00|38879.1|38859.1|38933.5|38913.5|38933.5|38913.5|38871|38851|200
1670604300000|2022-12-09 16:45:00|38935.6|38915.6|38876.3|38856.3|38940.6|38920.6|38876.3|38856.3|211
1670604600000|2022-12-09 16:50:00|38876|38856|38841.3|38821.3|38883.5|38863.5|38841.3|38821.3|173
1670604900000|2022-12-09 16:55:00|38843.5|38823.5|38864.4|38844.4|38884.1|38864.1|38829.1|38809.1|124
1670605200000|2022-12-09 17:00:00|38866.9|38846.9|38817.6|38797.6|38874.1|38854.1|38817.6|38797.6|132
1670605500000|2022-12-09 17:05:00|38817.3|38797.3|38859.4|38839.4|38859.4|38839.4|38816.9|38796.9|104
1670605800000|2022-12-09 17:10:00|38864.4|38844.4|38877.3|38857.3|38929.4|38909.4|38864.4|38844.4|205
1670606100000|2022-12-09 17:15:00|38875.1|38855.1|38799.8|38779.8|38875.1|38855.1|38799.4|38779.4|168
1670606400000|2022-12-09 17:20:00|38799.4|38779.4|38719.8|38699.8|38799.8|38779.8|38712.6|38692.6|183
1670606700000|2022-12-09 17:25:00|38722.3|38702.3|38754.1|38734.1|38754.8|38734.8|38717.3|38697.3|200
1670607000000|2022-12-09 17:30:00|38756.3|38736.3|38809.1|38789.1|38819.1|38799.1|38756.3|38736.3|185
1670607300000|2022-12-09 17:35:00|38804.8|38784.8|38781.6|38761.6|38809.4|38789.4|38779.1|38759.1|215
1670607600000|2022-12-09 17:40:00|38784.1|38764.1|38807.3|38787.3|38844.1|38824.1|38784.1|38764.1|237
1670607900000|2022-12-09 17:45:00|38809.8|38789.8|38791.6|38771.6|38816.9|38796.9|38766.6|38746.6|203
1670608200000|2022-12-09 17:50:00|38789.1|38769.1|38767.3|38747.3|38804.1|38784.1|38752.6|38732.6|229
1670608500000|2022-12-09 17:55:00|38765.1|38745.1|38795.1|38775.1|38819.1|38799.1|38755.4|38735.4|992
1670608800000|2022-12-09 18:00:00|38794.8|38774.8|38705.4|38685.4|38794.8|38774.8|38695.4|38675.4|362
1670609100000|2022-12-09 18:05:00|38708.2|38688.2|38652.9|38632.9|38715.4|38695.4|38640.4|38620.4|197
1670609400000|2022-12-09 18:10:00|38652.6|38632.6|38647.9|38627.9|38656.9|38636.9|38638.2|38618.2|90
1670609700000|2022-12-09 18:15:00|38645.4|38625.4|38596.1|38576.1|38647.9|38627.9|38591.1|38571.1|160
1670610000000|2022-12-09 18:20:00|38598.6|38578.6|38566.1|38546.1|38611.1|38591.1|38566.1|38546.1|128
1670610300000|2022-12-09 18:25:00|38563.6|38543.6|38598.9|38578.9|38601.1|38581.1|38551.1|38531.1|159
1670610600000|2022-12-09 18:30:00|38596.4|38576.4|38593.6|38573.6|38625.7|38605.7|38586.1|38566.1|87
1670610900000|2022-12-09 18:35:00|38596.1|38576.1|38596.1|38576.1|38598.6|38578.6|38581.1|38561.1|51
1670611200000|2022-12-09 18:40:00|38598.2|38578.2|38608.6|38588.6|38608.6|38588.6|38586.1|38566.1|45
1670611500000|2022-12-09 18:45:00|38606.1|38586.1|38585.7|38565.7|38608.2|38588.2|38576.1|38556.1|53
1670611800000|2022-12-09 18:50:00|38586.1|38566.1|38621.1|38601.1|38621.1|38601.1|38583.6|38563.6|69
1670612100000|2022-12-09 18:55:00|38620.7|38600.7|38611.1|38591.1|38625.7|38605.7|38611.1|38591.1|71
1670612400000|2022-12-09 19:00:00|38613.6|38593.6|38571.1|38551.1|38616.1|38596.1|38571.1|38551.1|97
1670612700000|2022-12-09 19:05:00|38568.9|38548.9|38503.6|38483.6|38571.1|38551.1|38501.1|38481.1|143
1670613000000|2022-12-09 19:10:00|38506.1|38486.1|38486.1|38466.1|38506.1|38486.1|38476.1|38456.1|146
1670613300000|2022-12-09 19:15:00|38488.6|38468.6|38511.1|38491.1|38526.1|38506.1|38486.1|38466.1|73
1670613600000|2022-12-09 19:20:00|38513.6|38493.6|38538.6|38518.6|38538.6|38518.6|38501.1|38481.1|140
1670613900000|2022-12-09 19:25:00|38548.3|38528.3|38573.6|38553.6|38576.1|38556.1|38541.1|38521.1|157
1670614200000|2022-12-09 19:30:00|38571.4|38551.4|38588.6|38568.6|38595.8|38575.8|38571.1|38551.1|68
1670614500000|2022-12-09 19:35:00|38586.1|38566.1|38576.1|38556.1|38586.1|38566.1|38571.1|38551.1|45
1670614800000|2022-12-09 19:40:00|38573.6|38553.6|38573.6|38553.6|38583.6|38563.6|38568.6|38548.6|36
1670615100000|2022-12-09 19:45:00|38573.3|38553.3|38596.1|38576.1|38606.1|38586.1|38568.6|38548.6|65
1670615400000|2022-12-09 19:50:00|38598.3|38578.3|38583.9|38563.9|38598.3|38578.3|38576.1|38556.1|35
1670615700000|2022-12-09 19:55:00|38583.6|38563.6|38588.9|38568.9|38601.1|38581.1|38583.6|38563.6|27
1670616000000|2022-12-09 20:00:00|38588.3|38568.3|38591.1|38571.1|38601.1|38581.1|38581.1|38561.1|44
1670616300000|2022-12-09 20:05:00|38588.6|38568.6|38586.1|38566.1|38611.1|38591.1|38581.1|38561.1|57
1670616600000|2022-12-09 20:10:00|38588.6|38568.6|38591.1|38571.1|38596.1|38576.1|38581.1|38561.1|24
1670616900000|2022-12-09 20:15:00|38593.6|38573.6|38588.6|38568.6|38596.1|38576.1|38581.1|38561.1|31
1670617200000|2022-12-09 20:20:00|38588.3|38568.3|38588.6|38568.6|38596.1|38576.1|38586.1|38566.1|34
1670617500000|2022-12-09 20:25:00|38583.9|38563.9|38588.6|38568.6|38596.1|38576.1|38581.1|38561.1|84
1670617800000|2022-12-09 20:30:00|38586.1|38566.1|38588.6|38568.6|38588.6|38568.6|38578.6|38558.6|41
1670618100000|2022-12-09 20:35:00|38590.8|38570.8|38586.1|38566.1|38598.6|38578.6|38586.1|38566.1|49
1670618400000|2022-12-09 20:40:00|38585.4|38565.4|38538.3|38518.3|38585.4|38565.4|38538.3|38518.3|94
1670618700000|2022-12-09 20:45:00|38540.8|38520.8|38523.3|38503.3|38555.8|38535.8|38523.3|38503.3|46
1670619000000|2022-12-09 20:50:00|38520.8|38500.8|38533.3|38513.3|38535.4|38515.4|38508.3|38488.3|60
1670619300000|2022-12-09 20:55:00|38532.9|38512.9|38510.4|38490.4|38537.9|38517.9|38510.4|38490.4|47
1670619600000|2022-12-09 21:00:00|38507.9|38487.9|38530.4|38510.4|38532.9|38512.9|38507.9|38487.9|36
1670619900000|2022-12-09 21:05:00|38528.3|38508.3|38532.6|38512.6|38535.4|38515.4|38527.9|38507.9|6
1670620200000|2022-12-09 21:10:00|38530.4|38510.4|38535.4|38515.4|38535.4|38515.4|38522.9|38502.9|5
1670620500000|2022-12-09 21:15:00|38535.1|38515.1|38522.9|38502.9|38535.1|38515.1|38522.9|38502.9|7
1670620800000|2022-12-09 21:20:00|38525.4|38505.4|38530.4|38510.4|38530.4|38510.4|38522.9|38502.9|9
1670621100000|2022-12-09 21:25:00|38527.9|38507.9|38556.4|38536.4|38556.4|38536.4|38525.4|38505.4|44
1670621400000|2022-12-09 21:30:00|38553.9|38533.9|38535.4|38515.4|38555.8|38535.8|38535.4|38515.4|13
1670621700000|2022-12-09 21:35:00|38535.8|38515.8|38550.8|38530.8|38550.8|38530.8|38535.8|38515.8|6
1670622000000|2022-12-09 21:40:00|38552.9|38532.9|38550.8|38530.8|38553.3|38533.3|38546.1|38526.1|17
1670622300000|2022-12-09 21:45:00|38551.1|38531.1|38550.5|38530.5|38555.5|38535.5|38548.6|38528.6|33
1670622600000|2022-12-09 21:50:00|38550.8|38530.8|38558|38538|38560.5|38540.5|38550.8|38530.8|16
1670622900000|2022-12-09 21:55:00|38560.1|38540.1|38570.5|38550.5|38578|38558|38558|38538|68
1670799600000|2022-12-11 23:00:00|38566.3|38546.3|38526|38506|38588.5|38568.5|38526|38506|87
1670799900000|2022-12-11 23:05:00|38521|38501|38546|38526|38548.5|38528.5|38513.1|38493.1|46
1670800200000|2022-12-11 23:10:00|38543.5|38523.5|38513.5|38493.5|38543.5|38523.5|38508.5|38488.5|47
1670800500000|2022-12-11 23:15:00|38511|38491|38486|38466|38511|38491|38478.5|38458.5|42
1670800800000|2022-12-11 23:20:00|38483.8|38463.8|38491.3|38471.3|38493.8|38473.8|38481.3|38461.3|23
1670801100000|2022-12-11 23:25:00|38493.5|38473.5|38483.5|38463.5|38496.3|38476.3|38481.3|38461.3|28
1670801400000|2022-12-11 23:30:00|38483.8|38463.8|38461.3|38441.3|38488.1|38468.1|38459.2|38439.2|22
1670801700000|2022-12-11 23:35:00|38463.8|38443.8|38458.5|38438.5|38463.8|38443.8|38436.7|38416.7|34
1670802000000|2022-12-11 23:40:00|38458.8|38438.8|38446.4|38426.4|38458.8|38438.8|38441.3|38421.3|6
1670802300000|2022-12-11 23:45:00|38443.9|38423.9|38436.7|38416.7|38451.4|38431.4|38434.2|38414.2|12
1670802600000|2022-12-11 23:50:00|38436.4|38416.4|38428.9|38408.9|38436.4|38416.4|38416.4|38396.4|21
1670802900000|2022-12-11 23:55:00|38431|38411|38458.5|38438.5|38461.4|38441.4|38428.9|38408.9|21
1670803200000|2022-12-12 00:00:00|38458.9|38438.9|38458.9|38438.9|38463.9|38443.9|38441.4|38421.4|16
1670803500000|2022-12-12 00:05:00|38456.4|38436.4|38443.9|38423.9|38456.4|38436.4|38438.9|38418.9|24
1670803800000|2022-12-12 00:10:00|38441.4|38421.4|38438.9|38418.9|38448.9|38428.9|38436.4|38416.4|26
1670804100000|2022-12-12 00:15:00|38436.4|38416.4|38458.9|38438.9|38458.9|38438.9|38428.9|38408.9|14
1670804400000|2022-12-12 00:20:00|38461|38441|38458.9|38438.9|38466.4|38446.4|38451.4|38431.4|25
1670804700000|2022-12-12 00:25:00|38461.4|38441.4|38476.4|38456.4|38476.4|38456.4|38456.4|38436.4|54
1670805000000|2022-12-12 00:30:00|38478.9|38458.9|38461.4|38441.4|38481.4|38461.4|38458.9|38438.9|48
1670805300000|2022-12-12 00:35:00|38458.9|38438.9|38404.2|38384.2|38458.9|38438.9|38401.7|38381.7|63
1670805600000|2022-12-12 00:40:00|38406.4|38386.4|38399.2|38379.2|38424.2|38404.2|38396.7|38376.7|80
1670805900000|2022-12-12 00:45:00|38398.9|38378.9|38416.7|38396.7|38426.7|38406.7|38396.7|38376.7|60
1670806200000|2022-12-12 00:50:00|38414.2|38394.2|38439.2|38419.2|38449.2|38429.2|38409.2|38389.2|97
1670806500000|2022-12-12 00:55:00|38436.7|38416.7|38441.8|38421.8|38458.9|38438.9|38432.1|38412.1|104
1670806800000|2022-12-12 01:00:00|38443.9|38423.9|38389.3|38369.3|38493.5|38473.5|38362.1|38342.1|811
1670807100000|2022-12-12 01:05:00|38386.8|38366.8|38346.8|38326.8|38389.3|38369.3|38331.4|38311.4|433
1670807400000|2022-12-12 01:10:00|38344.6|38324.6|38316.4|38296.4|38366|38346|38306.4|38286.4|228
1670807700000|2022-12-12 01:15:00|38314.3|38294.3|38388.5|38368.5|38402.7|38382.7|38306.8|38286.8|141
1670808000000|2022-12-12 01:20:00|38390.6|38370.6|38376|38356|38413.1|38393.1|38363.1|38343.1|101
1670808300000|2022-12-12 01:25:00|38375.6|38355.6|38386|38366|38398.5|38378.5|38361|38341|68
1670808600000|2022-12-12 01:30:00|38383.9|38363.9|38403.5|38383.5|38413.5|38393.5|38361|38341|93
1670808900000|2022-12-12 01:35:00|38403.1|38383.1|38358.5|38338.5|38403.5|38383.5|38328.5|38308.5|100
1670809200000|2022-12-12 01:40:00|38356.4|38336.4|38293.5|38273.5|38371.4|38351.4|38291|38271|138
1670809500000|2022-12-12 01:45:00|38291|38271|38268.9|38248.9|38298.5|38278.5|38256.4|38236.4|179
1670809800000|2022-12-12 01:50:00|38266.4|38246.4|38220.6|38200.6|38266.4|38246.4|38178.9|38158.9|318
1670810100000|2022-12-12 01:55:00|38221|38201|38248.9|38228.9|38264.3|38244.3|38186.4|38166.4|176
1670810400000|2022-12-12 02:00:00|38246.8|38226.8|38261.4|38241.4|38263.9|38243.9|38219.7|38199.7|120
1670810700000|2022-12-12 02:05:00|38258.9|38238.9|38258.9|38238.9|38276.4|38256.4|38246|38226|100
1670811000000|2022-12-12 02:10:00|38256.4|38236.4|38251|38231|38278.5|38258.5|38243.5|38223.5|77
1670811300000|2022-12-12 02:15:00|38248.5|38228.5|38231|38211|38256|38236|38218.9|38198.9|101
1670811600000|2022-12-12 02:20:00|38228.9|38208.9|38216.4|38196.4|38238.5|38218.5|38213.5|38193.5|64
1670811900000|2022-12-12 02:25:00|38214.3|38194.3|38221.4|38201.4|38226.4|38206.4|38213.5|38193.5|71
1670812200000|2022-12-12 02:30:00|38219.3|38199.3|38269.3|38249.3|38274.3|38254.3|38216|38196|87
1670812500000|2022-12-12 02:35:00|38268.9|38248.9|38264.3|38244.3|38274.3|38254.3|38236.8|38216.8|83
1670812800000|2022-12-12 02:40:00|38263.9|38243.9|38299.3|38279.3|38306.8|38286.8|38259.3|38239.3|82
1670813100000|2022-12-12 02:45:00|38301.8|38281.8|38283.9|38263.9|38324.3|38304.3|38274.3|38254.3|80
1670813400000|2022-12-12 02:50:00|38281.4|38261.4|38253.9|38233.9|38281.4|38261.4|38238.5|38218.5|153
1670813700000|2022-12-12 02:55:00|38256|38236|38231.4|38211.4|38261.4|38241.4|38221.4|38201.4|102
1670814000000|2022-12-12 03:00:00|38233.5|38213.5|38238.9|38218.9|38246.4|38226.4|38203.5|38183.5|137
1670814300000|2022-12-12 03:05:00|38236.4|38216.4|38231|38211|38251.4|38231.4|38216.4|38196.4|72
1670814600000|2022-12-12 03:10:00|38231.4|38211.4|38226.4|38206.4|38238.9|38218.9|38206.4|38186.4|104
1670814900000|2022-12-12 03:15:00|38224.3|38204.3|38231.4|38211.4|38248.5|38228.5|38216.8|38196.8|73
1670815200000|2022-12-12 03:20:00|38229.3|38209.3|38223.9|38203.9|38243.9|38223.9|38223.5|38203.5|69
1670815500000|2022-12-12 03:25:00|38226.4|38206.4|38218.5|38198.5|38231.4|38211.4|38203.9|38183.9|104
1670815800000|2022-12-12 03:30:00|38218.9|38198.9|38238.9|38218.9|38248.5|38228.5|38216.8|38196.8|50
1670816100000|2022-12-12 03:35:00|38241.4|38221.4|38231.4|38211.4|38253.5|38233.5|38226.4|38206.4|47
1670816400000|2022-12-12 03:40:00|38228.9|38208.9|38256.4|38236.4|38258.9|38238.9|38226.4|38206.4|43
1670816700000|2022-12-12 03:45:00|38253.9|38233.9|38228.9|38208.9|38256.4|38236.4|38228.9|38208.9|21
1670817000000|2022-12-12 03:50:00|38231.4|38211.4|38223.9|38203.9|38231.4|38211.4|38208.9|38188.9|65
1670817300000|2022-12-12 03:55:00|38226.4|38206.4|38201.4|38181.4|38236.4|38216.4|38196.4|38176.4|58
1670817600000|2022-12-12 04:00:00|38201|38181|38228.9|38208.9|38233.9|38213.9|38198.9|38178.9|16
1670817900000|2022-12-12 04:05:00|38223.9|38203.9|38238.9|38218.9|38248.9|38228.9|38223.9|38203.9|24
1670818200000|2022-12-12 04:10:00|38239.3|38219.3|38246.4|38226.4|38248.9|38228.9|38231.4|38211.4|14
1670818500000|2022-12-12 04:15:00|38243.9|38223.9|38221.4|38201.4|38244.3|38224.3|38214.3|38194.3|18
1670818800000|2022-12-12 04:20:00|38216.8|38196.8|38198.9|38178.9|38216.8|38196.8|38198.9|38178.9|34
1670819100000|2022-12-12 04:25:00|38201|38181|38213.9|38193.9|38213.9|38193.9|38201|38181|18
1670819400000|2022-12-12 04:30:00|38211.4|38191.4|38226.4|38206.4|38228.1|38208.1|38211.4|38191.4|29
1670819700000|2022-12-12 04:35:00|38226|38206|38243.9|38223.9|38243.9|38223.9|38223.5|38203.5|18
1670820000000|2022-12-12 04:40:00|38246|38226|38228.9|38208.9|38251.4|38231.4|38226.4|38206.4|13
1670820300000|2022-12-12 04:45:00|38231.4|38211.4|38236.4|38216.4|38236.4|38216.4|38226.4|38206.4|9
1670820600000|2022-12-12 04:50:00|38238.5|38218.5|38246.4|38226.4|38253.9|38233.9|38238.5|38218.5|13
1670820900000|2022-12-12 04:55:00|38243.9|38223.9|38231.4|38211.4|38243.9|38223.9|38231.4|38211.4|17
1670821200000|2022-12-12 05:00:00|38228.9|38208.9|38231.4|38211.4|38231.4|38211.4|38213.9|38193.9|12
1670821500000|2022-12-12 05:05:00|38228.9|38208.9|38223.5|38203.5|38228.9|38208.9|38208.9|38188.9|40
1670821800000|2022-12-12 05:10:00|38223.9|38203.9|38176.4|38156.4|38223.9|38203.9|38164.3|38144.3|83
1670822100000|2022-12-12 05:15:00|38174.3|38154.3|38191.4|38171.4|38191.4|38171.4|38166.4|38146.4|45
1670822400000|2022-12-12 05:20:00|38196.4|38176.4|38191.4|38171.4|38203.9|38183.9|38186.4|38166.4|32
1670822700000|2022-12-12 05:25:00|38193.5|38173.5|38223.9|38203.9|38223.9|38203.9|38188.9|38168.9|35
1670823000000|2022-12-12 05:30:00|38226|38206|38256.4|38236.4|38261.4|38241.4|38226|38206|104
1670823300000|2022-12-12 05:35:00|38258.9|38238.9|38281.4|38261.4|38291.4|38271.4|38251.4|38231.4|106
1670823600000|2022-12-12 05:40:00|38281|38261|38308.5|38288.5|38311|38291|38281|38261|88
1670823900000|2022-12-12 05:45:00|38311|38291|38238.9|38218.9|38311|38291|38238.9|38218.9|76
1670824200000|2022-12-12 05:50:00|38236.4|38216.4|38238.9|38218.9|38243.9|38223.9|38223.9|38203.9|67
1670824500000|2022-12-12 05:55:00|38241|38221|38256.4|38236.4|38256.4|38236.4|38211.4|38191.4|68
1670824800000|2022-12-12 06:00:00|38252.2|38232.2|38261.4|38241.4|38280.6|38260.6|38239.3|38219.3|70
1670825100000|2022-12-12 06:05:00|38261|38241|38308.1|38288.1|38308.1|38288.1|38258.5|38238.5|51
1670825400000|2022-12-12 06:10:00|38306|38286|38288.9|38268.9|38306.4|38286.4|38281.4|38261.4|45
1670825700000|2022-12-12 06:15:00|38288.5|38268.5|38261.4|38241.4|38291.4|38271.4|38261.4|38241.4|32
1670826000000|2022-12-12 06:20:00|38258.9|38238.9|38266.4|38246.4|38281.4|38261.4|38256|38236|112
1670826300000|2022-12-12 06:25:00|38268.9|38248.9|38293.5|38273.5|38293.9|38273.9|38268.1|38248.1|61
1670826600000|2022-12-12 06:30:00|38291.4|38271.4|38313.1|38293.1|38313.1|38293.1|38291|38271|127
1670826900000|2022-12-12 06:35:00|38311|38291|38303.5|38283.5|38331.4|38311.4|38291.4|38271.4|161
1670827200000|2022-12-12 06:40:00|38306|38286|38326|38306|38333.1|38313.1|38301.4|38281.4|80
1670827500000|2022-12-12 06:45:00|38328.5|38308.5|38343.9|38323.9|38370.6|38350.6|38326|38306|128
1670827800000|2022-12-12 06:50:00|38346|38326|38341|38321|38353.5|38333.5|38318.1|38298.1|106
1670828100000|2022-12-12 06:55:00|38346|38326|38353.5|38333.5|38366|38346|38346|38326|98
1670828400000|2022-12-12 07:00:00|38355.6|38335.6|38375.6|38355.6|38376|38356|38328.9|38308.9|83
1670828700000|2022-12-12 07:05:00|38373.5|38353.5|38396|38376|38396|38376|38348.1|38328.1|100
1670829000000|2022-12-12 07:10:00|38396.4|38376.4|38398.5|38378.5|38421|38401|38396|38376|120
1670829300000|2022-12-12 07:15:00|38401|38381|38408.5|38388.5|38436|38416|38398.5|38378.5|54
1670829600000|2022-12-12 07:20:00|38411|38391|38401|38381|38421|38401|38386|38366|88
1670829900000|2022-12-12 07:25:00|38398.5|38378.5|38423.5|38403.5|38433.5|38413.5|38388.5|38368.5|79
1670830200000|2022-12-12 07:30:00|38421.4|38401.4|38396|38376|38428.5|38408.5|38396|38376|121
1670830500000|2022-12-12 07:35:00|38393.5|38373.5|38408.5|38388.5|38423.9|38403.9|38393.5|38373.5|110
1670830800000|2022-12-12 07:40:00|38410.7|38390.7|38436|38416|38441|38421|38398.5|38378.5|59
1670831100000|2022-12-12 07:45:00|38433.9|38413.9|38463.5|38443.5|38483.2|38463.2|38426|38406|135
1670831400000|2022-12-12 07:50:00|38466|38446|38481|38461|38503.5|38483.5|38463.5|38443.5|155
1670831700000|2022-12-12 07:55:00|38483.2|38463.2|38486.1|38466.1|38518.6|38498.6|38481|38461|107
1670832000000|2022-12-12 08:00:00|38483.6|38463.6|38453.6|38433.6|38483.9|38463.9|38428.6|38408.6|206
1670832300000|2022-12-12 08:05:00|38448.9|38428.9|38446.1|38426.1|38488.6|38468.6|38443.6|38423.6|124
1670832600000|2022-12-12 08:10:00|38448.2|38428.2|38471.4|38451.4|38486.1|38466.1|38436.1|38416.1|90
1670832900000|2022-12-12 08:15:00|38471.1|38451.1|38458.2|38438.2|38488.6|38468.6|38423.6|38403.6|145
1670833200000|2022-12-12 08:20:00|38456.1|38436.1|38431.1|38411.1|38458.6|38438.6|38416.1|38396.1|110
1670833500000|2022-12-12 08:25:00|38428.6|38408.6|38381.1|38361.1|38448.6|38428.6|38369|38349|249
1670833800000|2022-12-12 08:30:00|38379|38359|38436.1|38416.1|38441.1|38421.1|38371.1|38351.1|142
1670834100000|2022-12-12 08:35:00|38434|38414|38458.6|38438.6|38463.6|38443.6|38433.6|38413.6|41
1670834400000|2022-12-12 08:40:00|38463.2|38443.2|38496.5|38476.5|38496.5|38476.5|38451.1|38431.1|86
1670834700000|2022-12-12 08:45:00|38496.1|38476.1|38526.1|38506.1|38528.2|38508.2|38483.6|38463.6|109
1670835000000|2022-12-12 08:50:00|38523.6|38503.6|38531.1|38511.1|38541.1|38521.1|38518.6|38498.6|79
1670835300000|2022-12-12 08:55:00|38528.6|38508.6|38531.1|38511.1|38541.1|38521.1|38521.1|38501.1|114
1670835600000|2022-12-12 09:00:00|38528.6|38508.6|38543.6|38523.6|38556.1|38536.1|38504.4|38484.4|130
1670835900000|2022-12-12 09:05:00|38541.1|38521.1|38483.6|38463.6|38541.1|38521.1|38483.6|38463.6|111
1670836200000|2022-12-12 09:10:00|38481.1|38461.1|38468.6|38448.6|38498.2|38478.2|38466.5|38446.5|132
1670836500000|2022-12-12 09:15:00|38466.5|38446.5|38444|38424|38504|38484|38443.6|38423.6|95
1670836800000|2022-12-12 09:20:00|38446.1|38426.1|38466.1|38446.1|38478.2|38458.2|38446.1|38426.1|57
1670837100000|2022-12-12 09:25:00|38468.6|38448.6|38438.6|38418.6|38481.1|38461.1|38436.1|38416.1|65
1670837400000|2022-12-12 09:30:00|38436.1|38416.1|38503.6|38483.6|38506.5|38486.5|38429|38409|73
1670837700000|2022-12-12 09:35:00|38506.1|38486.1|38538.6|38518.6|38545.3|38525.3|38491.9|38471.9|66
1670838000000|2022-12-12 09:40:00|38536.5|38516.5|38546.1|38526.1|38563.6|38543.6|38531.1|38511.1|80
1670838300000|2022-12-12 09:45:00|38548.2|38528.2|38558.6|38538.6|38573.2|38553.2|38548.2|38528.2|77
1670838600000|2022-12-12 09:50:00|38560.7|38540.7|38531.1|38511.1|38561.1|38541.1|38516.1|38496.1|55
1670838900000|2022-12-12 09:55:00|38533.6|38513.6|38546.1|38526.1|38563.6|38543.6|38523.6|38503.6|72
1670839200000|2022-12-12 10:00:00|38545.7|38525.7|38471.1|38451.1|38551.1|38531.1|38471.1|38451.1|68
1670839500000|2022-12-12 10:05:00|38473.2|38453.2|38449|38429|38473.6|38453.6|38436.1|38416.1|92
1670839800000|2022-12-12 10:10:00|38448.6|38428.6|38486.1|38466.1|38498.6|38478.6|38448.6|38428.6|90
1670840100000|2022-12-12 10:15:00|38483.6|38463.6|38483.6|38463.6|38498.6|38478.6|38478.6|38458.6|28
1670840400000|2022-12-12 10:20:00|38485.7|38465.7|38483.6|38463.6|38496.1|38476.1|38453.6|38433.6|69
1670840700000|2022-12-12 10:25:00|38481.5|38461.5|38501.1|38481.1|38506.1|38486.1|38473.6|38453.6|56
1670841000000|2022-12-12 10:30:00|38503.6|38483.6|38496.1|38476.1|38506.1|38486.1|38474.4|38454.4|33
1670841300000|2022-12-12 10:35:00|38498.6|38478.6|38408.6|38388.6|38504|38484|38408.6|38388.6|121
1670841600000|2022-12-12 10:40:00|38411.1|38391.1|38431.1|38411.1|38438.6|38418.6|38399|38379|71
1670841900000|2022-12-12 10:45:00|38428.6|38408.6|38411.1|38391.1|38431.1|38411.1|38401.5|38381.5|46
1670842200000|2022-12-12 10:50:00|38413.2|38393.2|38423.6|38403.6|38441.1|38421.1|38411.1|38391.1|48
1670842500000|2022-12-12 10:55:00|38428.6|38408.6|38426.1|38406.1|38438.6|38418.6|38418.6|38398.6|55
1670842800000|2022-12-12 11:00:00|38423.6|38403.6|38425.7|38405.7|38430.7|38410.7|38403.6|38383.6|77
1670843100000|2022-12-12 11:05:00|38423.6|38403.6|38478.6|38458.6|38488.6|38468.6|38421.1|38401.1|85
1670843400000|2022-12-12 11:10:00|38480.7|38460.7|38454|38434|38481.1|38461.1|38454|38434|58
1670843700000|2022-12-12 11:15:00|38456.1|38436.1|38461.1|38441.1|38483.2|38463.2|38444|38424|65
1670844000000|2022-12-12 11:20:00|38463.2|38443.2|38413.6|38393.6|38463.6|38443.6|38413.6|38393.6|80
1670844300000|2022-12-12 11:25:00|38414|38394|38381.1|38361.1|38419|38399|38378.6|38358.6|76
1670844600000|2022-12-12 11:30:00|38378.6|38358.6|38363.6|38343.6|38391.1|38371.1|38353.6|38333.6|71
1670844900000|2022-12-12 11:35:00|38368.2|38348.2|38371.1|38351.1|38378.6|38358.6|38349|38329|83
1670845200000|2022-12-12 11:40:00|38373.6|38353.6|38368.6|38348.6|38386.1|38366.1|38368.6|38348.6|63
1670845500000|2022-12-12 11:45:00|38366.1|38346.1|38373.6|38353.6|38373.6|38353.6|38346.1|38326.1|40
1670845800000|2022-12-12 11:50:00|38371.1|38351.1|38366.1|38346.1|38376.1|38356.1|38349|38329|51
1670846100000|2022-12-12 11:55:00|38368.2|38348.2|38363.6|38343.6|38383.6|38363.6|38351.1|38331.1|56
1670846400000|2022-12-12 12:00:00|38361.5|38341.5|38401.1|38381.1|38406.1|38386.1|38361.1|38341.1|107
1670846700000|2022-12-12 12:05:00|38399|38379|38393.6|38373.6|38408.6|38388.6|38386.5|38366.5|41
1670847000000|2022-12-12 12:10:00|38391.5|38371.5|38381.1|38361.1|38398.6|38378.6|38373.6|38353.6|36
1670847300000|2022-12-12 12:15:00|38376.1|38356.1|38338.6|38318.6|38376.1|38356.1|38323.6|38303.6|127
1670847600000|2022-12-12 12:20:00|38340.7|38320.7|38398.6|38378.6|38401.5|38381.5|38340.7|38320.7|61
1670847900000|2022-12-12 12:25:00|38400.7|38380.7|38336.1|38316.1|38401.1|38381.1|38333.6|38313.6|56
1670848200000|2022-12-12 12:30:00|38331.1|38311.1|38304|38284|38356.1|38336.1|38304|38284|179
1670848500000|2022-12-12 12:35:00|38303.6|38283.6|38318.6|38298.6|38323.6|38303.6|38288.2|38268.2|185
1670848800000|2022-12-12 12:40:00|38320.7|38300.7|38361.1|38341.1|38361.1|38341.1|38313.6|38293.6|101
1670849100000|2022-12-12 12:45:00|38359|38339|38318.6|38298.6|38371.1|38351.1|38308.6|38288.6|71
1670849400000|2022-12-12 12:50:00|38320.7|38300.7|38301.1|38281.1|38331.1|38311.1|38291.5|38271.5|103
1670849700000|2022-12-12 12:55:00|38303.2|38283.2|38314|38294|38343.6|38323.6|38266.9|38246.9|126
1670850000000|2022-12-12 13:00:00|38316.1|38296.1|38246.9|38226.9|38338.2|38318.2|38234.4|38214.4|330
1670850300000|2022-12-12 13:05:00|38251.9|38231.9|38338.6|38318.6|38371.1|38351.1|38224.8|38204.8|375
1670850600000|2022-12-12 13:10:00|38343.2|38323.2|38368.6|38348.6|38376.1|38356.1|38326.1|38306.1|337
1670850900000|2022-12-12 13:15:00|38370.7|38350.7|38388.2|38368.2|38413.6|38393.6|38351.9|38331.9|199
1670851200000|2022-12-12 13:20:00|38388.6|38368.6|38400.7|38380.7|38411.1|38391.1|38364|38344|231
1670851500000|2022-12-12 13:25:00|38401.1|38381.1|38383.6|38363.6|38408.6|38388.6|38371.1|38351.1|271
1670851800000|2022-12-12 13:30:00|38383.2|38363.2|38403.6|38383.6|38408.6|38388.6|38368.6|38348.6|123
1670852100000|2022-12-12 13:35:00|38401.1|38381.1|38398.6|38378.6|38443.6|38423.6|38381.1|38361.1|143
1670852400000|2022-12-12 13:40:00|38396.5|38376.5|38366.1|38346.1|38408.6|38388.6|38363.6|38343.6|141
1670852700000|2022-12-12 13:45:00|38368.6|38348.6|38403.6|38383.6|38403.6|38383.6|38356.1|38336.1|152
1670853000000|2022-12-12 13:50:00|38406.1|38386.1|38331.1|38311.1|38406.1|38386.1|38318.6|38298.6|203
1670853300000|2022-12-12 13:55:00|38328.6|38308.6|38271.1|38251.1|38328.6|38308.6|38271.1|38251.1|182
1670853600000|2022-12-12 14:00:00|38268.6|38248.6|38241.1|38221.1|38293.6|38273.6|38241.1|38221.1|361
1670853900000|2022-12-12 14:05:00|38243.6|38223.6|38276.1|38256.1|38281.1|38261.1|38211.9|38191.9|428
1670854200000|2022-12-12 14:10:00|38274|38254|38268.6|38248.6|38290.7|38270.7|38264|38244|212
1670854500000|2022-12-12 14:15:00|38266.1|38246.1|38271.1|38251.1|38279|38259|38236.1|38216.1|248
1670854800000|2022-12-12 14:20:00|38266.1|38246.1|38261.1|38241.1|38281.1|38261.1|38254|38234|112
1670855100000|2022-12-12 14:25:00|38259|38239|38254|38234|38271.1|38251.1|38251.1|38231.1|153
1670855400000|2022-12-12 14:30:00|38256.1|38236.1|38219.4|38199.4|38256.9|38236.9|38199|38179|451
1670855700000|2022-12-12 14:35:00|38221.5|38201.5|38052.7|38032.7|38231.9|38211.9|38028.1|38008.1|949
1670856000000|2022-12-12 14:40:00|38050.6|38030.6|38017.7|37997.7|38092.3|38072.3|38012.7|37992.7|658
1670856300000|2022-12-12 14:45:00|38015.6|37995.6|38097.3|38077.3|38114.8|38094.8|37997.7|37977.7|761
1670856600000|2022-12-12 14:50:00|38097.7|38077.7|38035.2|38015.2|38109.8|38089.8|38035.2|38015.2|284
1670856900000|2022-12-12 14:55:00|38032.7|38012.7|38050.2|38030.2|38087.3|38067.3|38027.7|38007.7|246
1670857200000|2022-12-12 15:00:00|38052.7|38032.7|38017.7|37997.7|38085.2|38065.2|38012.7|37992.7|368
1670857500000|2022-12-12 15:05:00|38019.8|37999.8|38072.7|38052.7|38095.2|38075.2|38017.7|37997.7|261
1670857800000|2022-12-12 15:10:00|38070.6|38050.6|38064.8|38044.8|38100.6|38080.6|38062.7|38042.7|219
1670858100000|2022-12-12 15:15:00|38066.9|38046.9|38062.7|38042.7|38080.2|38060.2|38030.2|38010.2|335
1670858400000|2022-12-12 15:20:00|38060.6|38040.6|38052.7|38032.7|38095.2|38075.2|38047.7|38027.7|100
1670858700000|2022-12-12 15:25:00|38050.2|38030.2|38057.7|38037.7|38067.7|38047.7|38042.7|38022.7|191
1670859000000|2022-12-12 15:30:00|38055.2|38035.2|38022.7|38002.7|38067.7|38047.7|38019.8|37999.8|237
1670859300000|2022-12-12 15:35:00|38020.6|38000.6|37972.3|37952.3|38030.2|38010.2|37967.7|37947.7|506
1670859600000|2022-12-12 15:40:00|37971.9|37951.9|37986.9|37966.9|37991.9|37971.9|37946.9|37926.9|361
1670859900000|2022-12-12 15:45:00|37984.4|37964.4|37979.4|37959.4|38004.4|37984.4|37961.9|37941.9|226
1670860200000|2022-12-12 15:50:00|37976.9|37956.9|38001.9|37981.9|38014.4|37994.4|37971.9|37951.9|178
1670860500000|2022-12-12 15:55:00|38004.4|37984.4|37957.7|37937.7|38006.9|37986.9|37952.7|37932.7|275
1670860800000|2022-12-12 16:00:00|37961.9|37941.9|37932.7|37912.7|37977.7|37957.7|37925.2|37905.2|265
1670861100000|2022-12-12 16:05:00|37935.2|37915.2|37949.8|37929.8|37972.7|37952.7|37935.2|37915.2|190
1670861400000|2022-12-12 16:10:00|37947.7|37927.7|37892.3|37872.3|37947.7|37927.7|37892.3|37872.3|278
1670861700000|2022-12-12 16:15:00|37894.4|37874.4|37890.3|37870.3|37904|37884|37878.2|37858.2|229
1670862000000|2022-12-12 16:20:00|37888.2|37868.2|37905.3|37885.3|37907.8|37887.8|37887.8|37867.8|193
1670862300000|2022-12-12 16:25:00|37902.8|37882.8|37942.8|37922.8|37950.3|37930.3|37902.3|37882.3|259
1670862600000|2022-12-12 16:30:00|37945.3|37925.3|37941.9|37921.9|37956.9|37936.9|37920.7|37900.7|241
1670862900000|2022-12-12 16:35:00|37944|37924|37927.8|37907.8|37979.4|37959.4|37923.6|37903.6|227
1670863200000|2022-12-12 16:40:00|37928.2|37908.2|37977.4|37957.4|37985.3|37965.3|37927.8|37907.8|128
1670863500000|2022-12-12 16:45:00|37977.8|37957.8|38087.8|38067.8|38087.8|38067.8|37972.8|37952.8|334
1670863800000|2022-12-12 16:50:00|38090.3|38070.3|38082.4|38062.4|38107.4|38087.4|38065.3|38045.3|211
1670864100000|2022-12-12 16:55:00|38082.8|38062.8|38082.8|38062.8|38102.8|38082.8|38075.3|38055.3|251
1670864400000|2022-12-12 17:00:00|38080.7|38060.7|38087|38067|38107|38087|38070.3|38050.3|126
1670864700000|2022-12-12 17:05:00|38084.9|38064.9|38087|38067|38092|38072|38077.4|38057.4|98
1670865000000|2022-12-12 17:10:00|38084.9|38064.9|38039.5|38019.5|38087|38067|38039.5|38019.5|106
1670865300000|2022-12-12 17:15:00|38042|38022|38047.4|38027.4|38054.9|38034.9|38021.5|38001.5|83
1670865600000|2022-12-12 17:20:00|38049.9|38029.9|37992.8|37972.8|38052|38032|37992.8|37972.8|217
1670865900000|2022-12-12 17:25:00|37987.8|37967.8|37982|37962|38003.6|37983.6|37977.4|37957.4|112
1670866200000|2022-12-12 17:30:00|37979.5|37959.5|37942|37922|37984.5|37964.5|37939.5|37919.5|200
1670866500000|2022-12-12 17:35:00|37944.5|37924.5|37976.2|37956.2|37981.2|37961.2|37944.5|37924.5|208
1670866800000|2022-12-12 17:40:00|37974.1|37954.1|37956.6|37936.6|37978.2|37958.2|37951.2|37931.2|88
1670867100000|2022-12-12 17:45:00|37958.7|37938.7|37973.7|37953.7|37986.2|37966.2|37956.2|37936.2|135
1670867400000|2022-12-12 17:50:00|37975.7|37955.7|38029.1|38009.1|38034.5|38014.5|37971.2|37951.2|197
1670867700000|2022-12-12 17:55:00|38029.5|38009.5|38019|37999|38051.2|38031.2|38002.8|37982.8|815
1670868000000|2022-12-12 18:00:00|38018.6|37998.6|38007.8|37987.8|38074.9|38054.9|37982.8|37962.8|593
1670868300000|2022-12-12 18:05:00|38009.9|37989.9|38010.3|37990.3|38017|37997|37995.3|37975.3|54
1670868600000|2022-12-12 18:10:00|38008.2|37988.2|38002.8|37982.8|38012.8|37992.8|37982.8|37962.8|74
1670868900000|2022-12-12 18:15:00|38000.3|37980.3|38007.8|37987.8|38009.9|37989.9|37989.9|37969.9|76
1670869200000|2022-12-12 18:20:00|38009.9|37989.9|37998.6|37978.6|38009.9|37989.9|37993.6|37973.6|89
1670869500000|2022-12-12 18:25:00|38001.1|37981.1|38015.3|37995.3|38020.3|38000.3|37998.6|37978.6|93
1670869800000|2022-12-12 18:30:00|38017.8|37997.8|38012.8|37992.8|38025.3|38005.3|38000.3|37980.3|99
1670870100000|2022-12-12 18:35:00|38010.7|37990.7|38000.7|37980.7|38015.7|37995.7|37982.8|37962.8|48
1670870400000|2022-12-12 18:40:00|38000.3|37980.3|38000.3|37980.3|38005.3|37985.3|37987.8|37967.8|37
1670870700000|2022-12-12 18:45:00|37998.2|37978.2|38022.8|38002.8|38025.3|38005.3|37995.7|37975.7|60
1670871000000|2022-12-12 18:50:00|38017.8|37997.8|38006.5|37986.5|38018.6|37998.6|37996.1|37976.1|48
1670871300000|2022-12-12 18:55:00|38006.1|37986.1|38010.3|37990.3|38020.3|38000.3|38001.1|37981.1|41
1670871600000|2022-12-12 19:00:00|38012.8|37992.8|37990.3|37970.3|38012.8|37992.8|37983.2|37963.2|25
1670871900000|2022-12-12 19:05:00|37992.4|37972.4|37972.8|37952.8|38000.3|37980.3|37967.8|37947.8|42
1670872200000|2022-12-12 19:10:00|37970.7|37950.7|38002.8|37982.8|38002.8|37982.8|37970.3|37950.3|62
1670872500000|2022-12-12 19:15:00|38000.7|37980.7|38008.6|37988.6|38014.9|37994.9|38000.3|37980.3|34
1670872800000|2022-12-12 19:20:00|38011.1|37991.1|38037.8|38017.8|38037.8|38017.8|38011.1|37991.1|100
1670873100000|2022-12-12 19:25:00|38032.8|38012.8|38030.3|38010.3|38067.8|38047.8|38017.8|37997.8|60
1670873400000|2022-12-12 19:30:00|38032.8|38012.8|37997.8|37977.8|38032.8|38012.8|37997.8|37977.8|51
1670873700000|2022-12-12 19:35:00|37995.7|37975.7|37992.8|37972.8|38002.8|37982.8|37977.8|37957.8|83
1670874000000|2022-12-12 19:40:00|37997.8|37977.8|38012.8|37992.8|38012.8|37992.8|37997.8|37977.8|37
1670874300000|2022-12-12 19:45:00|38015.3|37995.3|38032.8|38012.8|38037.8|38017.8|38013.2|37993.2|87
1670874600000|2022-12-12 19:50:00|38030.7|38010.7|38070.7|38050.7|38075.7|38055.7|38027.8|38007.8|60
1670874900000|2022-12-12 19:55:00|38070.3|38050.3|38080.3|38060.3|38090.7|38070.7|38068.2|38048.2|56
1670875200000|2022-12-12 20:00:00|38082.4|38062.4|38082.8|38062.8|38092.8|38072.8|38079.9|38059.9|41
1670875500000|2022-12-12 20:05:00|38080.7|38060.7|38090.7|38070.7|38090.7|38070.7|38078.2|38058.2|39
1670875800000|2022-12-12 20:10:00|38093.2|38073.2|38088.2|38068.2|38107.8|38087.8|38080.7|38060.7|69
1670876100000|2022-12-12 20:15:00|38090.7|38070.7|38110.7|38090.7|38113.2|38093.2|38083.2|38063.2|123
1670876400000|2022-12-12 20:20:00|38108.2|38088.2|38123.2|38103.2|38125.7|38105.7|38100.7|38080.7|23
1670876700000|2022-12-12 20:25:00|38121.1|38101.1|38083.2|38063.2|38127.4|38107.4|38082|38062|52
1670877000000|2022-12-12 20:30:00|38083.6|38063.6|38118.2|38098.2|38122.8|38102.8|38083.6|38063.6|73
1670877300000|2022-12-12 20:35:00|38115.7|38095.7|38103.2|38083.2|38118.2|38098.2|38100.7|38080.7|74
1670877600000|2022-12-12 20:40:00|38105.7|38085.7|38080.3|38060.3|38108.2|38088.2|38068.2|38048.2|117
1670877900000|2022-12-12 20:45:00|38078.2|38058.2|38082.8|38062.8|38093.2|38073.2|38076.1|38056.1|32
1670878200000|2022-12-12 20:50:00|38080.3|38060.3|38090.3|38070.3|38099.9|38079.9|38079.9|38059.9|60
1670878500000|2022-12-12 20:55:00|38088.2|38068.2|38090.7|38070.7|38100.3|38080.3|38080.3|38060.3|62
1670878800000|2022-12-12 21:00:00|38092.8|38072.8|38065.3|38045.3|38092.8|38072.8|38063.6|38043.6|64
1670879100000|2022-12-12 21:05:00|38063.2|38043.2|38067.8|38047.8|38067.8|38047.8|38062.8|38042.8|14
1670879400000|2022-12-12 21:10:00|38070.3|38050.3|38060.3|38040.3|38070.3|38050.3|38060.3|38040.3|14
1670879700000|2022-12-12 21:15:00|38062.8|38042.8|38057.8|38037.8|38062.8|38042.8|38057.8|38037.8|11
1670880000000|2022-12-12 21:20:00|38060.3|38040.3|38062.8|38042.8|38062.8|38042.8|38057.8|38037.8|8
1670880300000|2022-12-12 21:25:00|38060.3|38040.3|38083.2|38063.2|38088.6|38068.6|38057.8|38037.8|40
1670880600000|2022-12-12 21:30:00|38085.7|38065.7|38078.2|38058.2|38086.1|38066.1|38075.3|38055.3|21
1670880900000|2022-12-12 21:35:00|38076.1|38056.1|38077.8|38057.8|38080.7|38060.7|38075.3|38055.3|8
1670881200000|2022-12-12 21:40:00|38078.2|38058.2|38078.2|38058.2|38080.3|38060.3|38076.2|38056.2|4
1670881500000|2022-12-12 21:45:00|38076.2|38056.2|38070.7|38050.7|38076.2|38056.2|38070.7|38050.7|5
1670881800000|2022-12-12 21:50:00|38073.2|38053.2|38075.3|38055.3|38077.8|38057.8|38068.2|38048.2|20
1670882100000|2022-12-12 21:55:00|38079.5|38059.5|38085.3|38065.3|38087.8|38067.8|38079.5|38059.5|18
1670886000000|2022-12-12 23:00:00|38090|38070|38085.4|38065.4|38117.4|38097.4|38085.4|38065.4|60
1670886300000|2022-12-12 23:05:00|38088.3|38068.3|38100.4|38080.4|38102.4|38082.4|38088.3|38068.3|17
1670886600000|2022-12-12 23:10:00|38097.9|38077.9|38080.4|38060.4|38100.4|38080.4|38080.4|38060.4|21
1670886900000|2022-12-12 23:15:00|38080.8|38060.8|38082.9|38062.9|38082.9|38062.9|38080.8|38060.8|7
1670887200000|2022-12-12 23:20:00|38082|38062|38077.9|38057.9|38082.9|38062.9|38077.9|38057.9|10
1670887500000|2022-12-12 23:25:00|38078.3|38058.3|38080.4|38060.4|38080.4|38060.4|38077.9|38057.9|18
1670887800000|2022-12-12 23:30:00|38080.8|38060.8|38072.9|38052.9|38082.9|38062.9|38072.9|38052.9|8
1670888100000|2022-12-12 23:35:00|38070.4|38050.4|38070.4|38050.4|38070.4|38050.4|38070.4|38050.4|4
1670888400000|2022-12-12 23:40:00|38067.9|38047.9|38070.4|38050.4|38070.4|38050.4|38060.4|38040.4|26
1670888700000|2022-12-12 23:45:00|38072.4|38052.4|38085.4|38065.4|38087.9|38067.9|38070.4|38050.4|9
1670889000000|2022-12-12 23:50:00|38087.5|38067.5|38077.9|38057.9|38090.4|38070.4|38077.9|38057.9|17
1670889300000|2022-12-12 23:55:00|38070.4|38050.4|38063.7|38043.7|38070.4|38050.4|38063.7|38043.7|22
1670889600000|2022-12-13 00:00:00|38061.2|38041.2|38090.4|38070.4|38095.4|38075.4|38061.2|38041.2|52
1670889900000|2022-12-13 00:05:00|38088.3|38068.3|38090.4|38070.4|38092.9|38072.9|38082.9|38062.9|18
1670890200000|2022-12-13 00:10:00|38092.5|38072.5|38087.9|38067.9|38095.4|38075.4|38087.9|38067.9|5
1670890500000|2022-12-13 00:15:00|38085.8|38065.8|38072.9|38052.9|38087.9|38067.9|38070.4|38050.4|13
1670890800000|2022-12-13 00:20:00|38070.8|38050.8|38065.4|38045.4|38075.4|38055.4|38065.4|38045.4|17
1670891100000|2022-12-13 00:25:00|38063.3|38043.3|38072.9|38052.9|38075.4|38055.4|38062.9|38042.9|18
1670891400000|2022-12-13 00:30:00|38075.4|38055.4|38083.3|38063.3|38085.4|38065.4|38072.9|38052.9|10
1670891700000|2022-12-13 00:35:00|38082.9|38062.9|38087.9|38067.9|38095.4|38075.4|38082.9|38062.9|17
1670892000000|2022-12-13 00:40:00|38090.4|38070.4|38107.9|38087.9|38107.9|38087.9|38085.4|38065.4|34
1670892300000|2022-12-13 00:45:00|38107.5|38087.5|38092.9|38072.9|38112.9|38092.9|38092.9|38072.9|42
1670892600000|2022-12-13 00:50:00|38088.7|38068.7|38095.4|38075.4|38102.9|38082.9|38082.5|38062.5|27
1670892900000|2022-12-13 00:55:00|38097.9|38077.9|38112.9|38092.9|38112.9|38092.9|38093.3|38073.3|50
1670893200000|2022-12-13 01:00:00|38117.9|38097.9|38112.9|38092.9|38157.9|38137.9|38110.4|38090.4|303
1670893500000|2022-12-13 01:05:00|38110.4|38090.4|38168.3|38148.3|38175|38155|38100.4|38080.4|173
1670893800000|2022-12-13 01:10:00|38170.4|38150.4|38220.4|38200.4|38225.4|38205.4|38165.4|38145.4|212
1670894100000|2022-12-13 01:15:00|38225.4|38205.4|38212.9|38192.9|38225.4|38205.4|38165.4|38145.4|154
1670894400000|2022-12-13 01:20:00|38210.8|38190.8|38200|38180|38225.4|38205.4|38197.9|38177.9|91
1670894700000|2022-12-13 01:25:00|38200.4|38180.4|38170.4|38150.4|38200.4|38180.4|38170.4|38150.4|76
1670895000000|2022-12-13 01:30:00|38172.5|38152.5|38145.4|38125.4|38185.4|38165.4|38133.3|38113.3|68
1670895300000|2022-12-13 01:35:00|38142.9|38122.9|38127.9|38107.9|38175.4|38155.4|38125.4|38105.4|84
1670895600000|2022-12-13 01:40:00|38130|38110|38175.4|38155.4|38180.4|38160.4|38125.4|38105.4|107
1670895900000|2022-12-13 01:45:00|38177.9|38157.9|38187.9|38167.9|38190.4|38170.4|38165.4|38145.4|67
1670896200000|2022-12-13 01:50:00|38185.8|38165.8|38180.8|38160.8|38185.8|38165.8|38155.8|38135.8|50
1670896500000|2022-12-13 01:55:00|38182.5|38162.5|38182.9|38162.9|38197.9|38177.9|38172.9|38152.9|46
1670896800000|2022-12-13 02:00:00|38180.4|38160.4|38210.4|38190.4|38215.4|38195.4|38177.9|38157.9|84
1670897100000|2022-12-13 02:05:00|38210.8|38190.8|38222.9|38202.9|38237.5|38217.5|38205.4|38185.4|87
1670897400000|2022-12-13 02:10:00|38225.4|38205.4|38255.4|38235.4|38255.4|38235.4|38215.4|38195.4|177
1670897700000|2022-12-13 02:15:00|38257.9|38237.9|38247.9|38227.9|38257.9|38237.9|38237.9|38217.9|53
1670898000000|2022-12-13 02:20:00|38250.4|38230.4|38247.9|38227.9|38272.9|38252.9|38240.4|38220.4|50
1670898300000|2022-12-13 02:25:00|38250|38230|38237.9|38217.9|38260.4|38240.4|38232.9|38212.9|55
1670898600000|2022-12-13 02:30:00|38238.3|38218.3|38267.9|38247.9|38267.9|38247.9|38230.4|38210.4|88
1670898900000|2022-12-13 02:35:00|38270|38250|38285.4|38265.4|38290.4|38270.4|38242.9|38222.9|73
1670899200000|2022-12-13 02:40:00|38287.5|38267.5|38360.8|38340.8|38365|38345|38285.4|38265.4|182
1670899500000|2022-12-13 02:45:00|38362.9|38342.9|38317.9|38297.9|38367.1|38347.1|38310.8|38290.8|93
1670899800000|2022-12-13 02:50:00|38315.4|38295.4|38298.3|38278.3|38317.9|38297.9|38295.4|38275.4|55
1670900100000|2022-12-13 02:55:00|38297.9|38277.9|38272.9|38252.9|38300.8|38280.8|38270.4|38250.4|67
1670900400000|2022-12-13 03:00:00|38275.4|38255.4|38235.4|38215.4|38290.4|38270.4|38235.4|38215.4|58
1670900700000|2022-12-13 03:05:00|38232.9|38212.9|38202.5|38182.5|38235.4|38215.4|38195.4|38175.4|115
1670901000000|2022-12-13 03:10:00|38202.9|38182.9|38217.9|38197.9|38227.5|38207.5|38200.4|38180.4|60
1670901300000|2022-12-13 03:15:00|38215.4|38195.4|38197.9|38177.9|38220.4|38200.4|38192.9|38172.9|96
1670901600000|2022-12-13 03:20:00|38195.4|38175.4|38210.4|38190.4|38222.9|38202.9|38192.9|38172.9|84
1670901900000|2022-12-13 03:25:00|38208.3|38188.3|38225.4|38205.4|38227.9|38207.9|38200.4|38180.4|70
1670902200000|2022-12-13 03:30:00|38222.9|38202.9|38180.8|38160.8|38227.9|38207.9|38175.4|38155.4|35
1670902500000|2022-12-13 03:35:00|38180.4|38160.4|38195.4|38175.4|38197.9|38177.9|38177.9|38157.9|29
1670902800000|2022-12-13 03:40:00|38192.9|38172.9|38197.9|38177.9|38207.9|38187.9|38192.9|38172.9|32
1670903100000|2022-12-13 03:45:00|38195.4|38175.4|38162.9|38142.9|38197.9|38177.9|38158.3|38138.3|18
1670903400000|2022-12-13 03:50:00|38162.5|38142.5|38170.4|38150.4|38180.4|38160.4|38160.4|38140.4|20
1670903700000|2022-12-13 03:55:00|38172.5|38152.5|38167.9|38147.9|38172.9|38152.9|38160.4|38140.4|14
1670904000000|2022-12-13 04:00:00|38165.4|38145.4|38142.9|38122.9|38167.9|38147.9|38142.9|38122.9|37
1670904300000|2022-12-13 04:05:00|38140.4|38120.4|38142.9|38122.9|38145.4|38125.4|38135.4|38115.4|30
1670904600000|2022-12-13 04:10:00|38143.3|38123.3|38142.9|38122.9|38150.4|38130.4|38137.9|38117.9|13
1670904900000|2022-12-13 04:15:00|38145.4|38125.4|38135.4|38115.4|38147.9|38127.9|38135.4|38115.4|14
1670905200000|2022-12-13 04:20:00|38137.9|38117.9|38173.3|38153.3|38175.4|38155.4|38127.9|38107.9|68
1670905500000|2022-12-13 04:25:00|38171.3|38151.3|38170.4|38150.4|38177.9|38157.9|38165.4|38145.4|22
1670905800000|2022-12-13 04:30:00|38168.3|38148.3|38170.4|38150.4|38172.9|38152.9|38157.9|38137.9|21
1670906100000|2022-12-13 04:35:00|38170.9|38150.9|38160.9|38140.9|38185.4|38165.4|38160.9|38140.9|33
1670906400000|2022-12-13 04:40:00|38163.4|38143.4|38162.9|38142.9|38170.4|38150.4|38160.4|38140.4|18
1670906700000|2022-12-13 04:45:00|38165.4|38145.4|38162.9|38142.9|38170.4|38150.4|38153.4|38133.4|20
1670907000000|2022-12-13 04:50:00|38165.4|38145.4|38177.9|38157.9|38180.4|38160.4|38162.9|38142.9|22
1670907300000|2022-12-13 04:55:00|38180.4|38160.4|38185.4|38165.4|38187.9|38167.9|38175.4|38155.4|9
1670907600000|2022-12-13 05:00:00|38185.9|38165.9|38197.9|38177.9|38200.4|38180.4|38177.9|38157.9|18
1670907900000|2022-12-13 05:05:00|38200.4|38180.4|38192.9|38172.9|38212.5|38192.5|38192.9|38172.9|19
1670908200000|2022-12-13 05:10:00|38190.9|38170.9|38192.9|38172.9|38200.4|38180.4|38185.4|38165.4|15
1670908500000|2022-12-13 05:15:00|38195.4|38175.4|38185.4|38165.4|38197.9|38177.9|38185.4|38165.4|6
1670908800000|2022-12-13 05:20:00|38187.9|38167.9|38212.9|38192.9|38212.9|38192.9|38185.4|38165.4|34
1670909100000|2022-12-13 05:25:00|38210.4|38190.4|38222.9|38202.9|38222.9|38202.9|38195.4|38175.4|29
1670909400000|2022-12-13 05:30:00|38227.9|38207.9|38240|38220|38247.9|38227.9|38195.4|38175.4|160
1670909700000|2022-12-13 05:35:00|38237.9|38217.9|38237.9|38217.9|38268.4|38248.4|38218.8|38198.8|85
1670910000000|2022-12-13 05:40:00|38240|38220|38253|38233|38260.4|38240.4|38225.4|38205.4|75
1670910300000|2022-12-13 05:45:00|38250.5|38230.5|38325.5|38305.5|38325.5|38305.5|38230.5|38210.5|180
1670910600000|2022-12-13 05:50:00|38323.4|38303.4|38330.5|38310.5|38348|38328|38293.4|38273.4|138
1670910900000|2022-12-13 05:55:00|38328.4|38308.4|38288|38268|38338|38318|38270.9|38250.9|103
1670911200000|2022-12-13 06:00:00|38285.5|38265.5|38278|38258|38285.5|38265.5|38255.9|38235.9|58
1670911500000|2022-12-13 06:05:00|38273.4|38253.4|38235.5|38215.5|38273.4|38253.4|38230.5|38210.5|69
1670911800000|2022-12-13 06:10:00|38233|38213|38238|38218|38253|38233|38228|38208|91
1670912100000|2022-12-13 06:15:00|38240|38220|38258|38238|38270.5|38250.5|38235.5|38215.5|43
1670912400000|2022-12-13 06:20:00|38255.5|38235.5|38238|38218|38255.5|38235.5|38230.5|38210.5|45
1670912700000|2022-12-13 06:25:00|38235.5|38215.5|38227.5|38207.5|38250.5|38230.5|38220.5|38200.5|23
1670913000000|2022-12-13 06:30:00|38228|38208|38293|38273|38303|38283|38225.5|38205.5|72
1670913300000|2022-12-13 06:35:00|38297.1|38277.1|38305.5|38285.5|38318|38298|38290.5|38270.5|52
1670913600000|2022-12-13 06:40:00|38308|38288|38328|38308|38328|38308|38298|38278|63
1670913900000|2022-12-13 06:45:00|38330.5|38310.5|38280.5|38260.5|38340.5|38320.5|38280.5|38260.5|51
1670914200000|2022-12-13 06:50:00|38278.4|38258.4|38310.5|38290.5|38310.5|38290.5|38275.5|38255.5|57
1670914500000|2022-12-13 06:55:00|38308|38288|38315.5|38295.5|38330.5|38310.5|38300.5|38280.5|45
1670914800000|2022-12-13 07:00:00|38318|38298|38363|38343|38375.5|38355.5|38288|38268|102
1670915100000|2022-12-13 07:05:00|38365.5|38345.5|38368|38348|38380.5|38360.5|38358|38338|56
1670915400000|2022-12-13 07:10:00|38370.1|38350.1|38378|38358|38383|38363|38363|38343|95
1670915700000|2022-12-13 07:15:00|38375.5|38355.5|38378|38358|38385.1|38365.1|38373|38353|68
1670916000000|2022-12-13 07:20:00|38373|38353|38380.5|38360.5|38410.5|38390.5|38368|38348|120
1670916300000|2022-12-13 07:25:00|38378|38358|38393|38373|38408|38388|38360.5|38340.5|94
1670916600000|2022-12-13 07:30:00|38395.5|38375.5|38415.5|38395.5|38442.1|38422.1|38393|38373|178
1670916900000|2022-12-13 07:35:00|38413|38393|38443|38423|38458|38438|38413|38393|122
1670917200000|2022-12-13 07:40:00|38448|38428|38435.5|38415.5|38453|38433|38435.5|38415.5|88
1670917500000|2022-12-13 07:45:00|38437.6|38417.6|38393|38373|38438|38418|38393|38373|56
1670917800000|2022-12-13 07:50:00|38390.9|38370.9|38413|38393|38418|38398|38383|38363|65
1670918100000|2022-12-13 07:55:00|38408|38388|38407.6|38387.6|38410.5|38390.5|38358.4|38338.4|83
1670918400000|2022-12-13 08:00:00|38415.1|38395.1|38350.5|38330.5|38430.5|38410.5|38350.5|38330.5|130
1670918700000|2022-12-13 08:05:00|38350.1|38330.1|38315.1|38295.1|38357.6|38337.6|38295.5|38275.5|103
1670919000000|2022-12-13 08:10:00|38310.5|38290.5|38343|38323|38345.5|38325.5|38303|38283|44
1670919300000|2022-12-13 08:15:00|38345.5|38325.5|38373|38353|38380.5|38360.5|38340.5|38320.5|54
1670919600000|2022-12-13 08:20:00|38378|38358|38383|38363|38383|38363|38353|38333|37
1670919900000|2022-12-13 08:25:00|38385.1|38365.1|38353|38333|38385.5|38365.5|38350.9|38330.9|36
1670920200000|2022-12-13 08:30:00|38355.5|38335.5|38372.6|38352.6|38385.5|38365.5|38348|38328|56
1670920500000|2022-12-13 08:35:00|38373|38353|38348|38328|38385.5|38365.5|38308|38288|67
1670920800000|2022-12-13 08:40:00|38345.5|38325.5|38333|38313|38383|38363|38333|38313|38
1670921100000|2022-12-13 08:45:00|38330.5|38310.5|38313|38293|38345.5|38325.5|38308.4|38288.4|23
1670921400000|2022-12-13 08:50:00|38310.9|38290.9|38283|38263|38313.4|38293.4|38280.5|38260.5|65
1670921700000|2022-12-13 08:55:00|38280.9|38260.9|38325.5|38305.5|38325.5|38305.5|38273.4|38253.4|51
1670922000000|2022-12-13 09:00:00|38328|38308|38293|38273|38330.9|38310.9|38288|38268|58
1670922300000|2022-12-13 09:05:00|38290.9|38270.9|38315.5|38295.5|38320.5|38300.5|38283|38263|45
1670922600000|2022-12-13 09:10:00|38313.4|38293.4|38250.1|38230.1|38315.5|38295.5|38248|38228|73
1670922900000|2022-12-13 09:15:00|38248|38228|38240.5|38220.5|38265.5|38245.5|38238|38218|62
1670923200000|2022-12-13 09:20:00|38238|38218|38253|38233|38283|38263|38238|38218|120
1670923500000|2022-12-13 09:25:00|38258|38238|38288|38268|38305.5|38285.5|38258|38238|75
1670923800000|2022-12-13 09:30:00|38290.1|38270.1|38295.5|38275.5|38315.5|38295.5|38280.5|38260.5|53
1670924100000|2022-12-13 09:35:00|38293|38273|38237.6|38217.6|38313|38293|38208|38188|188
1670924400000|2022-12-13 09:40:00|38238|38218|38080.5|38060.5|38245.5|38225.5|38055.5|38035.5|386
1670924700000|2022-12-13 09:45:00|38078|38058|38110.5|38090.5|38112.6|38092.6|38053|38033|217
1670925000000|2022-12-13 09:50:00|38115.1|38095.1|38168|38148|38170.5|38150.5|38115.1|38095.1|101
1670925300000|2022-12-13 09:55:00|38165.5|38145.5|38165.5|38145.5|38175.5|38155.5|38140.9|38120.9|81
1670925600000|2022-12-13 10:00:00|38165.9|38145.9|38085.5|38065.5|38165.9|38145.9|38068|38048|126
1670925900000|2022-12-13 10:05:00|38090.1|38070.1|38110.5|38090.5|38125.5|38105.5|38090.1|38070.1|56
1670926200000|2022-12-13 10:10:00|38113|38093|38138|38118|38140.5|38120.5|38073.4|38053.4|71
1670926500000|2022-12-13 10:15:00|38140.5|38120.5|38150.5|38130.5|38165.5|38145.5|38140.5|38120.5|51
1670926800000|2022-12-13 10:20:00|38153|38133|38188|38168|38197.6|38177.6|38153|38133|66
1670927100000|2022-12-13 10:25:00|38190.5|38170.5|38195.5|38175.5|38208|38188|38178|38158|74
1670927400000|2022-12-13 10:30:00|38198|38178|38243|38223|38250.5|38230.5|38180.5|38160.5|72
1670927700000|2022-12-13 10:35:00|38240.5|38220.5|38253|38233|38258|38238|38238|38218|61
1670928000000|2022-12-13 10:40:00|38255.5|38235.5|38248|38228|38260.1|38240.1|38238|38218|41
1670928300000|2022-12-13 10:45:00|38248.4|38228.4|38233|38213|38263|38243|38233|38213|50
1670928600000|2022-12-13 10:50:00|38235.5|38215.5|38225.5|38205.5|38255.5|38235.5|38208.5|38188.5|81
1670928900000|2022-12-13 10:55:00|38227.6|38207.6|38236|38216|38247.2|38227.2|38227.6|38207.6|42
1670929200000|2022-12-13 11:00:00|38235.5|38215.5|38243|38223|38250.5|38230.5|38218.5|38198.5|32
1670929500000|2022-12-13 11:05:00|38240.5|38220.5|38235.5|38215.5|38243|38223|38205.5|38185.5|58
1670929800000|2022-12-13 11:10:00|38233.5|38213.5|38233|38213|38263|38243|38228|38208|46
1670930100000|2022-12-13 11:15:00|38235.1|38215.1|38221|38201|38243|38223|38218|38198|43
1670930400000|2022-12-13 11:20:00|38223|38203|38238|38218|38248|38228|38221|38201|59
1670930700000|2022-12-13 11:25:00|38235.1|38215.1|38255.5|38235.5|38260.1|38240.1|38228|38208|24
1670931000000|2022-12-13 11:30:00|38253|38233|38230.1|38210.1|38262.6|38242.6|38228.5|38208.5|66
1670931300000|2022-12-13 11:35:00|38230.5|38210.5|38242.2|38222.2|38250.1|38230.1|38229.7|38209.7|37
1670931600000|2022-12-13 11:40:00|38243|38223|38225.1|38205.1|38268.8|38248.8|38225.1|38205.1|85
1670931900000|2022-12-13 11:45:00|38227.2|38207.2|38197.2|38177.2|38239.7|38219.7|38179.7|38159.7|74
1670932200000|2022-12-13 11:50:00|38194.7|38174.7|38199.7|38179.7|38212.6|38192.6|38184.7|38164.7|47
1670932500000|2022-12-13 11:55:00|38192.2|38172.2|38182.2|38162.2|38212.2|38192.2|38179.7|38159.7|71
1670932800000|2022-12-13 12:00:00|38180.1|38160.1|38193|38173|38203|38183|38179.7|38159.7|54
1670933100000|2022-12-13 12:05:00|38195.1|38175.1|38209.7|38189.7|38217.2|38197.2|38188|38168|67
1670933400000|2022-12-13 12:10:00|38207.6|38187.6|38217.2|38197.2|38224.7|38204.7|38197.2|38177.2|179
1670933700000|2022-12-13 12:15:00|38219.7|38199.7|38228.8|38208.8|38237.2|38217.2|38211.8|38191.8|63
1670934000000|2022-12-13 12:20:00|38230.9|38210.9|38276.3|38256.3|38276.3|38256.3|38226.8|38206.8|148
1670934300000|2022-12-13 12:25:00|38276.8|38256.8|38286.8|38266.8|38303.8|38283.8|38276.8|38256.8|161
1670934600000|2022-12-13 12:30:00|38289.3|38269.3|38348.8|38328.8|38348.8|38328.8|38289.3|38269.3|232
1670934900000|2022-12-13 12:35:00|38349.7|38329.7|38418|38398|38423.8|38403.8|38322.2|38302.2|502
1670935200000|2022-12-13 12:40:00|38418.4|38398.4|38415.9|38395.9|38420.9|38400.9|38385.9|38365.9|165
1670935500000|2022-12-13 12:45:00|38418.4|38398.4|38535.9|38515.9|38535.9|38515.9|38415.9|38395.9|363
1670935800000|2022-12-13 12:50:00|38540.9|38520.9|38470.5|38450.5|38540.9|38520.9|38463|38443|431
1670936100000|2022-12-13 12:55:00|38468.4|38448.4|38485.5|38465.5|38495.9|38475.9|38460.5|38440.5|221
1670936400000|2022-12-13 13:00:00|38488|38468|38512.1|38492.1|38539.6|38519.6|38460.5|38440.5|859
1670936700000|2022-12-13 13:05:00|38509.6|38489.6|38417.1|38397.1|38521.7|38501.7|38384.6|38364.6|432
1670937000000|2022-12-13 13:10:00|38419.6|38399.6|38450.9|38430.9|38475.1|38455.1|38417.1|38397.1|256
1670937300000|2022-12-13 13:15:00|38448.4|38428.4|38495.1|38475.1|38495.1|38475.1|38438|38418|247
1670937600000|2022-12-13 13:20:00|38495.5|38475.5|38525.5|38505.5|38556.7|38536.7|38495.5|38475.5|380
1670937900000|2022-12-13 13:25:00|38523.4|38503.4|38520.5|38500.5|38533|38513|38453.4|38433.4|305
1670938200000|2022-12-13 13:30:00|38760.5|38740.5|38728|38708|38921.3|38901.3|38690.5|38670.5|2464
1670938500000|2022-12-13 13:35:00|38734.6|38714.6|38883|38863|38922.1|38902.1|38734.6|38714.6|1196
1670938800000|2022-12-13 13:40:00|38885.5|38865.5|38954.6|38934.6|38964.6|38944.6|38879.6|38859.6|1141
1670939100000|2022-12-13 13:45:00|38949.6|38929.6|39076.3|39056.3|39124.2|39104.2|38934.6|38914.6|1515
1670939400000|2022-12-13 13:50:00|39078.4|39058.4|39040.4|39020.4|39151.3|39131.3|38986.3|38966.3|1020
1670939700000|2022-12-13 13:55:00|39042.9|39022.9|39093.4|39073.4|39122.9|39102.9|39029.2|39009.2|1041
1670940000000|2022-12-13 14:00:00|39090.9|39070.9|39132.9|39112.9|39140.4|39120.4|39088.4|39068.4|563
1670940300000|2022-12-13 14:05:00|39135|39115|39130.4|39110.4|39170.4|39150.4|39067.9|39047.9|727
1670940600000|2022-12-13 14:10:00|39132.9|39112.9|39252.9|39232.9|39297.5|39277.5|39132.5|39112.5|935
1670940900000|2022-12-13 14:15:00|39247.9|39227.9|39233.4|39213.4|39282.1|39262.1|39231.3|39211.3|560
1670941200000|2022-12-13 14:20:00|39231.3|39211.3|39233.4|39213.4|39302.5|39282.5|39231.3|39211.3|496
1670941500000|2022-12-13 14:25:00|39238.4|39218.4|39176.7|39156.7|39268.4|39248.4|39163.8|39143.8|476
1670941800000|2022-12-13 14:30:00|39178.8|39158.8|39079.2|39059.2|39205.9|39185.9|39071.7|39051.7|864
1670942100000|2022-12-13 14:35:00|39078.8|39058.8|39123.8|39103.8|39123.8|39103.8|39043.8|39023.8|727
1670942400000|2022-12-13 14:40:00|39121.7|39101.7|39158.4|39138.4|39170.9|39150.9|39091.7|39071.7|580
1670942700000|2022-12-13 14:45:00|39155.9|39135.9|39135.9|39115.9|39175|39155|39116.3|39096.3|451
1670943000000|2022-12-13 14:50:00|39133.8|39113.8|39214.7|39194.7|39230.9|39210.9|39095.9|39075.9|576
1670943300000|2022-12-13 14:55:00|39213.8|39193.8|39141.7|39121.7|39228.4|39208.4|39131.3|39111.3|497
1670943600000|2022-12-13 15:00:00|39141.3|39121.3|39116.7|39096.7|39173.8|39153.8|39108.8|39088.8|433
1670943900000|2022-12-13 15:05:00|39118.8|39098.8|39062.2|39042.2|39132.9|39112.9|39054.2|39034.2|465
1670944200000|2022-12-13 15:10:00|39060.1|39040.1|39048.8|39028.8|39063.8|39043.8|39019.7|38999.7|329
1670944500000|2022-12-13 15:15:00|39053.8|39033.8|38996.3|38976.3|39053.8|39033.8|38967.2|38947.2|445
1670944800000|2022-12-13 15:20:00|38994.2|38974.2|39003.4|38983.4|39008.8|38988.8|38973.4|38953.4|387
1670945100000|2022-12-13 15:25:00|39001.3|38981.3|38953.8|38933.8|39003.8|38983.8|38916.3|38896.3|543
1670945400000|2022-12-13 15:30:00|38956.7|38936.7|39001.3|38981.3|39009.2|38989.2|38903.8|38883.8|651
1670945700000|2022-12-13 15:35:00|39005.4|38985.4|38905.1|38885.1|39021.3|39001.3|38904.7|38884.7|429
1670946000000|2022-12-13 15:40:00|38904.7|38884.7|38983.8|38963.8|38988.8|38968.8|38867.2|38847.2|588
1670946300000|2022-12-13 15:45:00|38981.7|38961.7|38899.2|38879.2|39006.3|38986.3|38894.7|38874.7|399
1670946600000|2022-12-13 15:50:00|38899.7|38879.7|38932.2|38912.2|38939.7|38919.7|38882.2|38862.2|246
1670946900000|2022-12-13 15:55:00|38930.1|38910.1|38909.2|38889.2|38939.7|38919.7|38892.2|38872.2|325
1670947200000|2022-12-13 16:00:00|38909.7|38889.7|38974.7|38954.7|38987.2|38967.2|38909.7|38889.7|318
1670947500000|2022-12-13 16:05:00|38972.6|38952.6|38974.7|38954.7|38984.7|38964.7|38944.7|38924.7|183
1670947800000|2022-12-13 16:10:00|38974.2|38954.2|38994.7|38974.7|38997.2|38977.2|38964.7|38944.7|200
1670948100000|2022-12-13 16:15:00|38992.2|38972.2|38969.2|38949.2|39002.2|38982.2|38942.2|38922.2|238
1670948400000|2022-12-13 16:20:00|38967.2|38947.2|38869.7|38849.7|38972.2|38952.2|38865.1|38845.1|355
1670948700000|2022-12-13 16:25:00|38867.6|38847.6|38804.7|38784.7|38867.6|38847.6|38784.7|38764.7|511
1670949000000|2022-12-13 16:30:00|38802.2|38782.2|38824.7|38804.7|38827.2|38807.2|38769.7|38749.7|342
1670949300000|2022-12-13 16:35:00|38827.2|38807.2|38753.8|38733.8|38831.7|38811.7|38743.8|38723.8|357
1670949600000|2022-12-13 16:40:00|38751.3|38731.3|38738.8|38718.8|38776.3|38756.3|38733.8|38713.8|191
1670949900000|2022-12-13 16:45:00|38736.7|38716.7|38594.7|38574.7|38736.7|38716.7|38589.7|38569.7|651
1670950200000|2022-12-13 16:50:00|38592.6|38572.6|38626.3|38606.3|38626.3|38606.3|38537.2|38517.2|506
1670950500000|2022-12-13 16:55:00|38630.9|38610.9|38642.2|38622.2|38649.7|38629.7|38577.6|38557.6|472
1670950800000|2022-12-13 17:00:00|38644.2|38624.2|38602.2|38582.2|38649.7|38629.7|38602.2|38582.2|267
1670951100000|2022-12-13 17:05:00|38604.7|38584.7|38624.7|38604.7|38654.7|38634.7|38604.7|38584.7|292
1670951400000|2022-12-13 17:10:00|38624.2|38604.2|38644.7|38624.7|38649.7|38629.7|38565.1|38545.1|279
1670951700000|2022-12-13 17:15:00|38642.2|38622.2|38477.9|38457.9|38644.7|38624.7|38464.7|38444.7|262
1670952000000|2022-12-13 17:20:00|38475.9|38455.9|38457.2|38437.2|38494.7|38474.7|38424.7|38404.7|425
1670952300000|2022-12-13 17:25:00|38454.7|38434.7|38464.7|38444.7|38465.1|38445.1|38429.7|38409.7|249
1670952600000|2022-12-13 17:30:00|38462.2|38442.2|38432.2|38412.2|38482.2|38462.2|38400.5|38380.5|390
1670952900000|2022-12-13 17:35:00|38436.7|38416.7|38502.2|38482.2|38502.2|38482.2|38402.6|38382.6|360
1670953200000|2022-12-13 17:40:00|38499.7|38479.7|38442.2|38422.2|38507.2|38487.2|38424.7|38404.7|286
1670953500000|2022-12-13 17:45:00|38441.7|38421.7|38334.7|38314.7|38469.7|38449.7|38331.7|38311.7|315
1670953800000|2022-12-13 17:50:00|38337.2|38317.2|38387.2|38367.2|38399.7|38379.7|38334.7|38314.7|280
1670954100000|2022-12-13 17:55:00|38389.7|38369.7|38412.9|38392.9|38445.9|38425.9|38381.7|38361.7|2270
1670954400000|2022-12-13 18:00:00|38408.8|38388.8|38417.2|38397.2|38478.8|38458.8|38394.2|38374.2|667
1670954700000|2022-12-13 18:05:00|38417.6|38397.6|38451.3|38431.3|38459.2|38439.2|38417.6|38397.6|145
1670955000000|2022-12-13 18:10:00|38453.4|38433.4|38496.3|38476.3|38500.9|38480.9|38448.8|38428.8|178
1670955300000|2022-12-13 18:15:00|38498.8|38478.8|38487.2|38467.2|38509.7|38489.7|38478.8|38458.8|108
1670955600000|2022-12-13 18:20:00|38486.7|38466.7|38502.2|38482.2|38509.2|38489.2|38484.2|38464.2|101
1670955900000|2022-12-13 18:25:00|38500.1|38480.1|38486.3|38466.3|38504.7|38484.7|38477.2|38457.2|101
1670956200000|2022-12-13 18:30:00|38486.7|38466.7|38448.4|38428.4|38506.7|38486.7|38448.4|38428.4|198
1670956500000|2022-12-13 18:35:00|38448.8|38428.8|38448.8|38428.8|38471.3|38451.3|38431.3|38411.3|87
1670956800000|2022-12-13 18:40:00|38450.9|38430.9|38466.3|38446.3|38468.8|38448.8|38426.3|38406.3|95
1670957100000|2022-12-13 18:45:00|38468.8|38448.8|38449.7|38429.7|38471.3|38451.3|38424.7|38404.7|161
1670957400000|2022-12-13 18:50:00|38447.6|38427.6|38422.2|38402.2|38459.2|38439.2|38414.7|38394.7|83
1670957700000|2022-12-13 18:55:00|38424.7|38404.7|38463.8|38443.8|38463.8|38443.8|38421.7|38401.7|73
1670958000000|2022-12-13 19:00:00|38462.2|38442.2|38466.7|38446.7|38479.2|38459.2|38452.2|38432.2|48
1670958300000|2022-12-13 19:05:00|38469.2|38449.2|38441.7|38421.7|38469.2|38449.2|38434.2|38414.2|42
1670958600000|2022-12-13 19:10:00|38439.2|38419.2|38451.7|38431.7|38461.7|38441.7|38439.2|38419.2|39
1670958900000|2022-12-13 19:15:00|38451.3|38431.3|38409.7|38389.7|38457.2|38437.2|38402.2|38382.2|133
1670959200000|2022-12-13 19:20:00|38412.2|38392.2|38419.7|38399.7|38432.2|38412.2|38387.2|38367.2|72
1670959500000|2022-12-13 19:25:00|38422.2|38402.2|38432.2|38412.2|38434.7|38414.7|38404.7|38384.7|34
1670959800000|2022-12-13 19:30:00|38434.2|38414.2|38457.2|38437.2|38459.7|38439.7|38426.7|38406.7|43
1670960100000|2022-12-13 19:35:00|38459.2|38439.2|38469.7|38449.7|38482.6|38462.6|38459.2|38439.2|121
1670960400000|2022-12-13 19:40:00|38481.3|38461.3|38494.7|38474.7|38502.2|38482.2|38464.7|38444.7|93
1670960700000|2022-12-13 19:45:00|38492.6|38472.6|38484.7|38464.7|38504.7|38484.7|38484.7|38464.7|48
1670961000000|2022-12-13 19:50:00|38486.7|38466.7|38439.7|38419.7|38487.2|38467.2|38439.7|38419.7|51
1670961300000|2022-12-13 19:55:00|38439.2|38419.2|38472.2|38452.2|38474.7|38454.7|38409.7|38389.7|37
1670961600000|2022-12-13 20:00:00|38469.7|38449.7|38417.2|38397.2|38469.7|38449.7|38412.2|38392.2|82
1670961900000|2022-12-13 20:05:00|38419.2|38399.2|38426.7|38406.7|38439.2|38419.2|38414.7|38394.7|46
1670962200000|2022-12-13 20:10:00|38427.2|38407.2|38404.7|38384.7|38427.2|38407.2|38402.2|38382.2|34
1670962500000|2022-12-13 20:15:00|38402.6|38382.6|38459.7|38439.7|38469.7|38449.7|38397.2|38377.2|46
1670962800000|2022-12-13 20:20:00|38457.2|38437.2|38459.7|38439.7|38474.7|38454.7|38447.2|38427.2|59
1670963100000|2022-12-13 20:25:00|38461.7|38441.7|38461.7|38441.7|38471.7|38451.7|38449.7|38429.7|23
1670963400000|2022-12-13 20:30:00|38459.7|38439.7|38489.7|38469.7|38497.2|38477.2|38459.7|38439.7|66
1670963700000|2022-12-13 20:35:00|38489.2|38469.2|38459.7|38439.7|38489.2|38469.2|38449.7|38429.7|72
1670964000000|2022-12-13 20:40:00|38461.7|38441.7|38459.7|38439.7|38462.2|38442.2|38447.2|38427.2|56
1670964300000|2022-12-13 20:45:00|38462.2|38442.2|38459.2|38439.2|38471.7|38451.7|38454.7|38434.7|73
1670964600000|2022-12-13 20:50:00|38457.2|38437.2|38477.2|38457.2|38484.7|38464.7|38457.2|38437.2|35
1670964900000|2022-12-13 20:55:00|38479.2|38459.2|38459.7|38439.7|38479.2|38459.2|38449.7|38429.7|58
1670965200000|2022-12-13 21:00:00|38457.6|38437.6|38459.7|38439.7|38472.2|38452.2|38457.2|38437.2|47
1670965500000|2022-12-13 21:05:00|38460.1|38440.1|38477.2|38457.2|38479.7|38459.7|38460.1|38440.1|19
1670965800000|2022-12-13 21:10:00|38479.3|38459.3|38474.7|38454.7|38479.7|38459.7|38472.2|38452.2|5
1670966100000|2022-12-13 21:15:00|38476.8|38456.8|38477.2|38457.2|38489.3|38469.3|38476.8|38456.8|20
1670966400000|2022-12-13 21:20:00|38479.3|38459.3|38474.7|38454.7|38479.7|38459.7|38474.7|38454.7|3
1670966700000|2022-12-13 21:25:00|38476.8|38456.8|38461.8|38441.8|38479.3|38459.3|38461.8|38441.8|50
1670967000000|2022-12-13 21:30:00|38464.7|38444.7|38449.7|38429.7|38464.7|38444.7|38449.3|38429.3|18
1670967300000|2022-12-13 21:35:00|38451.8|38431.8|38457.6|38437.6|38457.6|38437.6|38449.7|38429.7|7
1670967600000|2022-12-13 21:40:00|38454.7|38434.7|38454.7|38434.7|38459.7|38439.7|38454.7|38434.7|12
1670967900000|2022-12-13 21:45:00|38456.8|38436.8|38464.7|38444.7|38464.7|38444.7|38454.7|38434.7|23
1670968200000|2022-12-13 21:50:00|38468.8|38448.8|38486.3|38466.3|38486.3|38466.3|38468.8|38448.8|22
1670968500000|2022-12-13 21:55:00|38483.8|38463.8|38473.8|38453.8|38483.8|38463.8|38473.8|38453.8|25
1670972400000|2022-12-13 23:00:00|38463.5|38443.5|38474.3|38454.3|38483.8|38463.8|38454.3|38434.3|68
1670972700000|2022-12-13 23:05:00|38474.7|38454.7|38469.3|38449.3|38476.8|38456.8|38469.3|38449.3|20
1670973000000|2022-12-13 23:10:00|38471.8|38451.8|38441.3|38421.3|38471.8|38451.8|38439.3|38419.3|22
1670973300000|2022-12-13 23:15:00|38443.4|38423.4|38436.3|38416.3|38448.8|38428.8|38433.8|38413.8|24
1670973600000|2022-12-13 23:20:00|38433.8|38413.8|38396.3|38376.3|38433.8|38413.8|38378.8|38358.8|101
1670973900000|2022-12-13 23:25:00|38394.3|38374.3|38393.8|38373.8|38416.3|38396.3|38391.3|38371.3|22
1670974200000|2022-12-13 23:30:00|38394.3|38374.3|38418.8|38398.8|38426.3|38406.3|38394.3|38374.3|15
1670974500000|2022-12-13 23:35:00|38416.8|38396.8|38413.8|38393.8|38421.3|38401.3|38413.8|38393.8|8
1670974800000|2022-12-13 23:40:00|38416.3|38396.3|38413.8|38393.8|38418.8|38398.8|38413.4|38393.4|7
1670975100000|2022-12-13 23:45:00|38416.3|38396.3|38401.3|38381.3|38418.8|38398.8|38396.3|38376.3|16
1670975400000|2022-12-13 23:50:00|38403.8|38383.8|38405.9|38385.9|38411.3|38391.3|38403.8|38383.8|5
1670975700000|2022-12-13 23:55:00|38406.3|38386.3|38393.8|38373.8|38406.3|38386.3|38391.3|38371.3|9
1670976000000|2022-12-14 00:00:00|38391.3|38371.3|38398.8|38378.8|38413.8|38393.8|38384.3|38364.3|31
1670976300000|2022-12-14 00:05:00|38401.3|38381.3|38406.3|38386.3|38411.3|38391.3|38396.3|38376.3|11
1670976600000|2022-12-14 00:10:00|38411.3|38391.3|38421.3|38401.3|38423.8|38403.8|38408.8|38388.8|20
1670976900000|2022-12-14 00:15:00|38421.8|38401.8|38423.8|38403.8|38426.3|38406.3|38411.3|38391.3|33
1670977200000|2022-12-14 00:20:00|38426.3|38406.3|38388.8|38368.8|38426.3|38406.3|38388.8|38368.8|21
1670977500000|2022-12-14 00:25:00|38384.3|38364.3|38388.8|38368.8|38388.8|38368.8|38366.3|38346.3|45
1670977800000|2022-12-14 00:30:00|38391.3|38371.3|38401.3|38381.3|38403.8|38383.8|38388.8|38368.8|14
1670978100000|2022-12-14 00:35:00|38403.8|38383.8|38398.8|38378.8|38413.8|38393.8|38396.3|38376.3|18
1670978400000|2022-12-14 00:40:00|38396.3|38376.3|38421.3|38401.3|38426.3|38406.3|38391.3|38371.3|26
1670978700000|2022-12-14 00:45:00|38423.8|38403.8|38421.3|38401.3|38428.8|38408.8|38416.3|38396.3|36
1670979000000|2022-12-14 00:50:00|38428.8|38408.8|38426.8|38406.8|38436.3|38416.3|38418.8|38398.8|56
1670979300000|2022-12-14 00:55:00|38428.8|38408.8|38456.3|38436.3|38463.8|38443.8|38426.3|38406.3|94
1670979600000|2022-12-14 01:00:00|38453.8|38433.8|38561.3|38541.3|38583.8|38563.8|38453.8|38433.8|682
1670979900000|2022-12-14 01:05:00|38558.8|38538.8|38578.8|38558.8|38606.3|38586.3|38541.3|38521.3|232
1670980200000|2022-12-14 01:10:00|38579.3|38559.3|38591.3|38571.3|38598.8|38578.8|38563.8|38543.8|145
1670980500000|2022-12-14 01:15:00|38593.8|38573.8|38598.8|38578.8|38631.3|38611.3|38589.3|38569.3|141
1670980800000|2022-12-14 01:20:00|38596.3|38576.3|38626.3|38606.3|38633.8|38613.8|38573.8|38553.8|129
1670981100000|2022-12-14 01:25:00|38625.9|38605.9|38653.8|38633.8|38683.8|38663.8|38625.9|38605.9|123
1670981400000|2022-12-14 01:30:00|38651.3|38631.3|38676.3|38656.3|38683.8|38663.8|38631.3|38611.3|124
1670981700000|2022-12-14 01:35:00|38678.8|38658.8|38676.3|38656.3|38688.8|38668.8|38661.3|38641.3|63
1670982000000|2022-12-14 01:40:00|38673.8|38653.8|38633.8|38613.8|38693.8|38673.8|38621.3|38601.3|116
1670982300000|2022-12-14 01:45:00|38631.3|38611.3|38671.3|38651.3|38678.8|38658.8|38631.3|38611.3|107
1670982600000|2022-12-14 01:50:00|38673.8|38653.8|38711.3|38691.3|38726.3|38706.3|38666.8|38646.8|139
1670982900000|2022-12-14 01:55:00|38709.3|38689.3|38735.9|38715.9|38748.8|38728.8|38703.8|38683.8|152
1670983200000|2022-12-14 02:00:00|38736.3|38716.3|38735.9|38715.9|38753.8|38733.8|38718.8|38698.8|184
1670983500000|2022-12-14 02:05:00|38736.3|38716.3|38751.3|38731.3|38771.3|38751.3|38733.8|38713.8|113
1670983800000|2022-12-14 02:10:00|38748.8|38728.8|38636.3|38616.3|38756.3|38736.3|38636.3|38616.3|290
1670984100000|2022-12-14 02:15:00|38631.3|38611.3|38583.8|38563.8|38631.3|38611.3|38581.3|38561.3|98
1670984400000|2022-12-14 02:20:00|38581.8|38561.8|38633.8|38613.8|38633.8|38613.8|38581.8|38561.8|62
1670984700000|2022-12-14 02:25:00|38635.9|38615.9|38636.3|38616.3|38653.8|38633.8|38628.8|38608.8|55
1670985000000|2022-12-14 02:30:00|38638.4|38618.4|38650.9|38630.9|38655.9|38635.9|38621.3|38601.3|85
1670985300000|2022-12-14 02:35:00|38651.3|38631.3|38656.3|38636.3|38663.8|38643.8|38641.3|38621.3|83
1670985600000|2022-12-14 02:40:00|38654.3|38634.3|38656.3|38636.3|38656.3|38636.3|38643.8|38623.8|59
1670985900000|2022-12-14 02:45:00|38655.9|38635.9|38666.3|38646.3|38673.8|38653.8|38653.8|38633.8|72
1670986200000|2022-12-14 02:50:00|38664.3|38644.3|38679.3|38659.3|38685.9|38665.9|38643.8|38623.8|65
1670986500000|2022-12-14 02:55:00|38678.8|38658.8|38681.3|38661.3|38688.8|38668.8|38671.8|38651.8|40
1670986800000|2022-12-14 03:00:00|38679.3|38659.3|38686.3|38666.3|38688.8|38668.8|38666.3|38646.3|47
1670987100000|2022-12-14 03:05:00|38684.3|38664.3|38670.9|38650.9|38695.9|38675.9|38670.9|38650.9|32
1670987400000|2022-12-14 03:10:00|38672.9|38652.9|38633.4|38613.4|38673.4|38653.4|38630.9|38610.9|57
1670987700000|2022-12-14 03:15:00|38635.4|38615.4|38658.4|38638.4|38662.9|38642.9|38633.4|38613.4|35
1670988000000|2022-12-14 03:20:00|38655.9|38635.9|38678.4|38658.4|38698.4|38678.4|38655.9|38635.9|46
1670988300000|2022-12-14 03:25:00|38675.9|38655.9|38648.4|38628.4|38675.9|38655.9|38645.9|38625.9|51
1670988600000|2022-12-14 03:30:00|38650.9|38630.9|38688.4|38668.4|38692.9|38672.9|38643.4|38623.4|36
1670988900000|2022-12-14 03:35:00|38690.9|38670.9|38685.9|38665.9|38707.9|38687.9|38683.4|38663.4|34
1670989200000|2022-12-14 03:40:00|38680.9|38660.9|38715.9|38695.9|38715.9|38695.9|38680.9|38660.9|26
1670989500000|2022-12-14 03:45:00|38717.9|38697.9|38693.4|38673.4|38718.4|38698.4|38688.8|38668.8|12
1670989800000|2022-12-14 03:50:00|38692.9|38672.9|38673.8|38653.8|38693.4|38673.4|38673.8|38653.8|13
1670990100000|2022-12-14 03:55:00|38676.3|38656.3|38675.9|38655.9|38690.9|38670.9|38673.4|38653.4|15
1670990400000|2022-12-14 04:00:00|38673.4|38653.4|38668.4|38648.4|38675.9|38655.9|38663.4|38643.4|10
1670990700000|2022-12-14 04:05:00|38670.4|38650.4|38655.9|38635.9|38675.4|38655.4|38655.9|38635.9|9
1670991000000|2022-12-14 04:10:00|38653.8|38633.8|38670.9|38650.9|38670.9|38650.9|38640.9|38620.9|25
1670991300000|2022-12-14 04:15:00|38668.8|38648.8|38658.4|38638.4|38670.9|38650.9|38655.9|38635.9|8
1670991600000|2022-12-14 04:20:00|38655.9|38635.9|38643.4|38623.4|38658.4|38638.4|38638.4|38618.4|18
1670991900000|2022-12-14 04:25:00|38645.4|38625.4|38640.9|38620.9|38648.4|38628.4|38630.9|38610.9|32
1670992200000|2022-12-14 04:30:00|38643.4|38623.4|38645.9|38625.9|38650.9|38630.9|38640.9|38620.9|8
1670992500000|2022-12-14 04:35:00|38643.8|38623.8|38630.9|38610.9|38643.8|38623.8|38630.9|38610.9|2
1670992800000|2022-12-14 04:40:00|38633.4|38613.4|38650.9|38630.9|38653.4|38633.4|38633.4|38613.4|7
1670993100000|2022-12-14 04:45:00|38653|38633|38641.3|38621.3|38655.9|38635.9|38638.8|38618.8|9
1670993400000|2022-12-14 04:50:00|38643.8|38623.8|38641.3|38621.3|38646.3|38626.3|38638.4|38618.4|12
1670993700000|2022-12-14 04:55:00|38643.8|38623.8|38653.8|38633.8|38653.8|38633.8|38636.3|38616.3|16
1670994000000|2022-12-14 05:00:00|38656.3|38636.3|38666.3|38646.3|38691.3|38671.3|38653.8|38633.8|32
1670994300000|2022-12-14 05:05:00|38663.8|38643.8|38673.8|38653.8|38673.8|38653.8|38653.8|38633.8|16
1670994600000|2022-12-14 05:10:00|38676.3|38656.3|38681.3|38661.3|38691.3|38671.3|38671.3|38651.3|15
1670994900000|2022-12-14 05:15:00|38683.8|38663.8|38693.8|38673.8|38698.8|38678.8|38681.3|38661.3|9
1670995200000|2022-12-14 05:20:00|38693.4|38673.4|38720.9|38700.9|38723.4|38703.4|38693.4|38673.4|46
1670995500000|2022-12-14 05:25:00|38720.5|38700.5|38708.4|38688.4|38720.9|38700.9|38693.4|38673.4|21
1670995800000|2022-12-14 05:30:00|38713|38693|38650.9|38630.9|38715.5|38695.5|38638.4|38618.4|70
1670996100000|2022-12-14 05:35:00|38653|38633|38678.4|38658.4|38680.9|38660.9|38645.9|38625.9|30
1670996400000|2022-12-14 05:40:00|38676.3|38656.3|38683.4|38663.4|38695.9|38675.9|38675.9|38655.9|20
1670996700000|2022-12-14 05:45:00|38680.9|38660.9|38665.9|38645.9|38693.4|38673.4|38640.9|38620.9|48
1670997000000|2022-12-14 05:50:00|38668|38648|38690.9|38670.9|38690.9|38670.9|38665.9|38645.9|28
1670997300000|2022-12-14 05:55:00|38691.3|38671.3|38640.9|38620.9|38715.9|38695.9|38635.9|38615.9|56
1670997600000|2022-12-14 06:00:00|38638.4|38618.4|38698.4|38678.4|38698.4|38678.4|38638.4|38618.4|55
1670997900000|2022-12-14 06:05:00|38696.3|38676.3|38705.9|38685.9|38723.4|38703.4|38695.9|38675.9|58
1670998200000|2022-12-14 06:10:00|38703.4|38683.4|38706.3|38686.3|38738.4|38718.4|38700.9|38680.9|48
1670998500000|2022-12-14 06:15:00|38704.3|38684.3|38683.8|38663.8|38708.4|38688.4|38678.8|38658.8|44
1670998800000|2022-12-14 06:20:00|38686.3|38666.3|38696.3|38676.3|38698.8|38678.8|38666.3|38646.3|37
1670999100000|2022-12-14 06:25:00|38693.8|38673.8|38681.3|38661.3|38708.8|38688.8|38678.8|38658.8|47
1670999400000|2022-12-14 06:30:00|38683.4|38663.4|38696.3|38676.3|38733.8|38713.8|38681.3|38661.3|55
1670999700000|2022-12-14 06:35:00|38698.4|38678.4|38706.3|38686.3|38711.3|38691.3|38683.8|38663.8|19
1671000000000|2022-12-14 06:40:00|38708.4|38688.4|38698.8|38678.8|38731.3|38711.3|38698.4|38678.4|45
1671000300000|2022-12-14 06:45:00|38701.3|38681.3|38733.8|38713.8|38745.5|38725.5|38701.3|38681.3|37
1671000600000|2022-12-14 06:50:00|38731.3|38711.3|38728.8|38708.8|38733.8|38713.8|38718.8|38698.8|26
1671000900000|2022-12-14 06:55:00|38729.3|38709.3|38751.3|38731.3|38756.3|38736.3|38723.8|38703.8|86
1671001200000|2022-12-14 07:00:00|38746.3|38726.3|38713.8|38693.8|38746.3|38726.3|38713.8|38693.8|52
1671001500000|2022-12-14 07:05:00|38706.8|38686.8|38688.8|38668.8|38709.3|38689.3|38676.3|38656.3|46
1671001800000|2022-12-14 07:10:00|38693.8|38673.8|38673.8|38653.8|38703.8|38683.8|38671.3|38651.3|47
1671002100000|2022-12-14 07:15:00|38678|38658|38641.3|38621.3|38678.4|38658.4|38628.8|38608.8|105
1671002400000|2022-12-14 07:20:00|38643.8|38623.8|38593.8|38573.8|38656.3|38636.3|38593.8|38573.8|73
1671002700000|2022-12-14 07:25:00|38596.3|38576.3|38600.9|38580.9|38605.9|38585.9|38576.8|38556.8|89
1671003000000|2022-12-14 07:30:00|38603|38583|38605.9|38585.9|38615.9|38595.9|38593.4|38573.4|48
1671003300000|2022-12-14 07:35:00|38608|38588|38613.4|38593.4|38618.4|38598.4|38588.9|38568.9|62
1671003600000|2022-12-14 07:40:00|38610.9|38590.9|38606.4|38586.4|38620.9|38600.9|38596.4|38576.4|38
1671003900000|2022-12-14 07:45:00|38605.9|38585.9|38581.4|38561.4|38610.5|38590.5|38575.9|38555.9|56
1671004200000|2022-12-14 07:50:00|38583.4|38563.4|38590.9|38570.9|38595.9|38575.9|38570.9|38550.9|64
1671004500000|2022-12-14 07:55:00|38588.4|38568.4|38628.4|38608.4|38633.4|38613.4|38588.4|38568.4|45
1671004800000|2022-12-14 08:00:00|38630.9|38610.9|38723|38703|38766.4|38746.4|38578.4|38558.4|359
1671005100000|2022-12-14 08:05:00|38727.5|38707.5|38670.9|38650.9|38730.5|38710.5|38628.4|38608.4|146
1671005400000|2022-12-14 08:10:00|38670.5|38650.5|38735.5|38715.5|38748|38728|38665.5|38645.5|128
1671005700000|2022-12-14 08:15:00|38730.9|38710.9|38820|38800|38820.5|38800.5|38730.5|38710.5|165
1671006000000|2022-12-14 08:20:00|38822.5|38802.5|38782.5|38762.5|38833|38813|38775.5|38755.5|217
1671006300000|2022-12-14 08:25:00|38782.1|38762.1|38743|38723|38797.5|38777.5|38740.5|38720.5|135
1671006600000|2022-12-14 08:30:00|38740.9|38720.9|38765.5|38745.5|38795.5|38775.5|38740.9|38720.9|84
1671006900000|2022-12-14 08:35:00|38767.5|38747.5|38785.5|38765.5|38807.5|38787.5|38758|38738|55
1671007200000|2022-12-14 08:40:00|38783.4|38763.4|38768|38748|38783.4|38763.4|38745.5|38725.5|57
1671007500000|2022-12-14 08:45:00|38765.5|38745.5|38800.5|38780.5|38825.5|38805.5|38758|38738|88
1671007800000|2022-12-14 08:50:00|38803|38783|38778|38758|38803|38783|38773|38753|50
1671008100000|2022-12-14 08:55:00|38775.9|38755.9|38785|38765|38785.5|38765.5|38763|38743|40
1671008400000|2022-12-14 09:00:00|38785.5|38765.5|38715.5|38695.5|38785.5|38765.5|38710.5|38690.5|269
1671008700000|2022-12-14 09:05:00|38718|38698|38720.5|38700.5|38723|38703|38693|38673|115
1671009000000|2022-12-14 09:10:00|38722.5|38702.5|38645.5|38625.5|38738|38718|38645.5|38625.5|124
1671009300000|2022-12-14 09:15:00|38643.4|38623.4|38598|38578|38643.4|38623.4|38575.9|38555.9|232
1671009600000|2022-12-14 09:20:00|38600.5|38580.5|38645.5|38625.5|38645.5|38625.5|38578|38558|96
1671009900000|2022-12-14 09:25:00|38650.5|38630.5|38668|38648|38678|38658|38623|38603|59
1671010200000|2022-12-14 09:30:00|38670|38650|38628|38608|38678|38658|38628|38608|67
1671010500000|2022-12-14 09:35:00|38630|38610|38645.5|38625.5|38670.5|38650.5|38620.5|38600.5|44
1671010800000|2022-12-14 09:40:00|38643.4|38623.4|38683|38663|38690.5|38670.5|38643|38623|59
1671011100000|2022-12-14 09:45:00|38680.5|38660.5|38608.4|38588.4|38683|38663|38608.4|38588.4|44
1671011400000|2022-12-14 09:50:00|38608|38588|38631.4|38611.4|38638.9|38618.9|38583.9|38563.9|153
1671011700000|2022-12-14 09:55:00|38628.9|38608.9|38633.9|38613.9|38648.9|38628.9|38609.8|38589.8|39
1671012000000|2022-12-14 10:00:00|38636.4|38616.4|38653.9|38633.9|38676.4|38656.4|38634.3|38614.3|125
1671012300000|2022-12-14 10:05:00|38651.4|38631.4|38618.9|38598.9|38668.9|38648.9|38611.4|38591.4|41
1671012600000|2022-12-14 10:10:00|38616.8|38596.8|38673.9|38653.9|38681.4|38661.4|38603.9|38583.9|51
1671012900000|2022-12-14 10:15:00|38671.8|38651.8|38648.9|38628.9|38690.5|38670.5|38646.4|38626.4|60
1671013200000|2022-12-14 10:20:00|38646.8|38626.8|38641.4|38621.4|38658.9|38638.9|38627.7|38607.7|63
1671013500000|2022-12-14 10:25:00|38639.3|38619.3|38698.9|38678.9|38701.4|38681.4|38631.4|38611.4|46
1671013800000|2022-12-14 10:30:00|38696.4|38676.4|38703.9|38683.9|38708.9|38688.9|38678.9|38658.9|78
1671014100000|2022-12-14 10:35:00|38701.4|38681.4|38688.9|38668.9|38711.4|38691.4|38678.9|38658.9|49
1671014400000|2022-12-14 10:40:00|38691.4|38671.4|38626.4|38606.4|38691.4|38671.4|38621.4|38601.4|60
1671014700000|2022-12-14 10:45:00|38628.4|38608.4|38648.9|38628.9|38653.9|38633.9|38608.9|38588.9|32
1671015000000|2022-12-14 10:50:00|38651.4|38631.4|38661.4|38641.4|38665.9|38645.9|38631.4|38611.4|18
1671015300000|2022-12-14 10:55:00|38656.4|38636.4|38698.9|38678.9|38703.9|38683.9|38651.4|38631.4|49
1671015600000|2022-12-14 11:00:00|38696.8|38676.8|38696.4|38676.4|38698.9|38678.9|38668.9|38648.9|59
1671015900000|2022-12-14 11:05:00|38692.3|38672.3|38636.4|38616.4|38696.4|38676.4|38631.4|38611.4|78
1671016200000|2022-12-14 11:10:00|38634.3|38614.3|38621.4|38601.4|38636.4|38616.4|38601.4|38581.4|33
1671016500000|2022-12-14 11:15:00|38623.4|38603.4|38576.4|38556.4|38631.4|38611.4|38576.4|38556.4|91
1671016800000|2022-12-14 11:20:00|38574.3|38554.3|38586.4|38566.4|38601.4|38581.4|38558.9|38538.9|111
1671017100000|2022-12-14 11:25:00|38583.9|38563.9|38598.9|38578.9|38609.3|38589.3|38581.4|38561.4|36
1671017400000|2022-12-14 11:30:00|38596.4|38576.4|38588.9|38568.9|38666.4|38646.4|38588.9|38568.9|209
1671017700000|2022-12-14 11:35:00|38583.9|38563.9|38571.4|38551.4|38588.9|38568.9|38510.9|38490.9|212
1671018000000|2022-12-14 11:40:00|38573.4|38553.4|38576.4|38556.4|38593.9|38573.9|38563.9|38543.9|44
1671018300000|2022-12-14 11:45:00|38573.9|38553.9|38581.4|38561.4|38586.4|38566.4|38558.4|38538.4|66
1671018600000|2022-12-14 11:50:00|38583.4|38563.4|38566.4|38546.4|38605.9|38585.9|38563.9|38543.9|52
1671018900000|2022-12-14 11:55:00|38565.9|38545.9|38566.4|38546.4|38566.4|38546.4|38536.8|38516.8|105
1671019200000|2022-12-14 12:00:00|38571.8|38551.8|38558.9|38538.9|38579.3|38559.3|38538.9|38518.9|83
1671019500000|2022-12-14 12:05:00|38561.4|38541.4|38563.9|38543.9|38571.4|38551.4|38556.4|38536.4|70
1671019800000|2022-12-14 12:10:00|38561.8|38541.8|38536.4|38516.4|38566.4|38546.4|38529.3|38509.3|68
1671020100000|2022-12-14 12:15:00|38535.9|38515.9|38528.9|38508.9|38566.4|38546.4|38526.4|38506.4|87
1671020400000|2022-12-14 12:20:00|38524.3|38504.3|38526.8|38506.8|38561.4|38541.4|38511.8|38491.8|130
1671020700000|2022-12-14 12:25:00|38528.9|38508.9|38438.9|38418.9|38533.9|38513.9|38433.9|38413.9|239
1671021000000|2022-12-14 12:30:00|38436.4|38416.4|38488.9|38468.9|38538.9|38518.9|38436.4|38416.4|369
1671021300000|2022-12-14 12:35:00|38484.3|38464.3|38496.4|38476.4|38500.9|38480.9|38456.4|38436.4|218
1671021600000|2022-12-14 12:40:00|38495.9|38475.9|38456.8|38436.8|38496.4|38476.4|38445.2|38425.2|108
1671021900000|2022-12-14 12:45:00|38454.8|38434.8|38483.4|38463.4|38493.9|38473.9|38452.3|38432.3|108
1671022200000|2022-12-14 12:50:00|38485.9|38465.9|38488.9|38468.9|38494.8|38474.8|38476.8|38456.8|83
1671022500000|2022-12-14 12:55:00|38491.4|38471.4|38479.8|38459.8|38506.4|38486.4|38479.8|38459.8|94
1671022800000|2022-12-14 13:00:00|38481.8|38461.8|38488.9|38468.9|38516.4|38496.4|38383.9|38363.9|718
1671023100000|2022-12-14 13:05:00|38489.3|38469.3|38503.9|38483.9|38531.4|38511.4|38458.9|38438.9|217
1671023400000|2022-12-14 13:10:00|38505.9|38485.9|38518.9|38498.9|38533.9|38513.9|38498.9|38478.9|173
1671023700000|2022-12-14 13:15:00|38520.9|38500.9|38517.3|38497.3|38532.3|38512.3|38493.9|38473.9|227
1671024000000|2022-12-14 13:20:00|38522.3|38502.3|38489.8|38469.8|38547.3|38527.3|38482.3|38462.3|243
1671024300000|2022-12-14 13:25:00|38492.3|38472.3|38477.3|38457.3|38512.3|38492.3|38467.7|38447.7|182
1671024600000|2022-12-14 13:30:00|38476.8|38456.8|38536.8|38516.8|38563.9|38543.9|38474.8|38454.8|607
1671024900000|2022-12-14 13:35:00|38538.9|38518.9|38516.4|38496.4|38543.9|38523.9|38486.4|38466.4|214
1671025200000|2022-12-14 13:40:00|38514.3|38494.3|38498.9|38478.9|38548.9|38528.9|38493.9|38473.9|141
1671025500000|2022-12-14 13:45:00|38496.8|38476.8|38546.8|38526.8|38563.4|38543.4|38486.4|38466.4|199
1671025800000|2022-12-14 13:50:00|38546.4|38526.4|38546.4|38526.4|38583.9|38563.9|38538.9|38518.9|282
1671026100000|2022-12-14 13:55:00|38548.9|38528.9|38519.8|38499.8|38558.9|38538.9|38514.3|38494.3|155
1671026400000|2022-12-14 14:00:00|38517.7|38497.7|38533.9|38513.9|38564.8|38544.8|38500.2|38480.2|267
1671026700000|2022-12-14 14:05:00|38531.8|38511.8|38516.8|38496.8|38551.4|38531.4|38504.8|38484.8|357
1671027000000|2022-12-14 14:10:00|38518.9|38498.9|38553.9|38533.9|38558.9|38538.9|38504.8|38484.8|190
1671027300000|2022-12-14 14:15:00|38555.9|38535.9|38548.4|38528.4|38558.9|38538.9|38533.9|38513.9|155
1671027600000|2022-12-14 14:20:00|38544.3|38524.3|38563|38543|38600.5|38580.5|38533.4|38513.4|197
1671027900000|2022-12-14 14:25:00|38560.5|38540.5|38528.4|38508.4|38582.5|38562.5|38526.4|38506.4|169
1671028200000|2022-12-14 14:30:00|38532.5|38512.5|38546.4|38526.4|38568.9|38548.9|38501.4|38481.4|292
1671028500000|2022-12-14 14:35:00|38544.3|38524.3|38543.9|38523.9|38573.4|38553.4|38516.4|38496.4|232
1671028800000|2022-12-14 14:40:00|38541.8|38521.8|38591.8|38571.8|38593.9|38573.9|38523.9|38503.9|221
1671029100000|2022-12-14 14:45:00|38591.4|38571.4|38463.9|38443.9|38601.4|38581.4|38461.4|38441.4|616
1671029400000|2022-12-14 14:50:00|38461.4|38441.4|38488.9|38468.9|38506.4|38486.4|38448.9|38428.9|308
1671029700000|2022-12-14 14:55:00|38491.4|38471.4|38503.9|38483.9|38521.4|38501.4|38463.9|38443.9|319
1671030000000|2022-12-14 15:00:00|38505.9|38485.9|38553.9|38533.9|38559.8|38539.8|38499.3|38479.3|385
1671030300000|2022-12-14 15:05:00|38554.3|38534.3|38558|38538|38573|38553|38523.9|38503.9|272
1671030600000|2022-12-14 15:10:00|38555.5|38535.5|38578|38558|38603|38583|38550.9|38530.9|324
1671030900000|2022-12-14 15:15:00|38580.5|38560.5|38600.5|38580.5|38603|38583|38578|38558|208
1671031200000|2022-12-14 15:20:00|38600.9|38580.9|38623.4|38603.4|38638.4|38618.4|38593.4|38573.4|244
1671031500000|2022-12-14 15:25:00|38625.5|38605.5|38695.9|38675.9|38702.5|38682.5|38625.5|38605.5|303
1671031800000|2022-12-14 15:30:00|38693.4|38673.4|38723|38703|38723|38703|38668.4|38648.4|389
1671032100000|2022-12-14 15:35:00|38725|38705|38688.9|38668.9|38730.9|38710.9|38678.9|38658.9|283
1671032400000|2022-12-14 15:40:00|38684.8|38664.8|38746.4|38726.4|38768.9|38748.9|38671.4|38651.4|385
1671032700000|2022-12-14 15:45:00|38748.4|38728.4|38759.5|38739.5|38768.9|38748.9|38738.4|38718.4|285
1671033000000|2022-12-14 15:50:00|38757.5|38737.5|38748.4|38728.4|38785.5|38765.5|38748.4|38728.4|274
1671033300000|2022-12-14 15:55:00|38748|38728|38768|38748|38768|38748|38728|38708|230
1671033600000|2022-12-14 16:00:00|38773|38753|38744.8|38724.8|38795.5|38775.5|38744.8|38724.8|238
1671033900000|2022-12-14 16:05:00|38746.8|38726.8|38763.9|38743.9|38768.9|38748.9|38718.9|38698.9|229
1671034200000|2022-12-14 16:10:00|38765.9|38745.9|38776.4|38756.4|38776.4|38756.4|38743.9|38723.9|147
1671034500000|2022-12-14 16:15:00|38778.4|38758.4|38793.9|38773.9|38796.4|38776.4|38768.9|38748.9|184
1671034800000|2022-12-14 16:20:00|38796.4|38776.4|38818|38798|38825.5|38805.5|38793.9|38773.9|324
1671035100000|2022-12-14 16:25:00|38813.9|38793.9|38793.9|38773.9|38815.9|38795.9|38781.4|38761.4|301
1671035400000|2022-12-14 16:30:00|38796.4|38776.4|38781.4|38761.4|38828|38808|38781.4|38761.4|265
1671035700000|2022-12-14 16:35:00|38783.9|38763.9|38781.4|38761.4|38793.9|38773.9|38753.9|38733.9|252
1671036000000|2022-12-14 16:40:00|38781.8|38761.8|38793.9|38773.9|38810.9|38790.9|38778.9|38758.9|184
1671036300000|2022-12-14 16:45:00|38793.4|38773.4|38783.9|38763.9|38798.4|38778.4|38758.9|38738.9|238
1671036600000|2022-12-14 16:50:00|38786.4|38766.4|38791.4|38771.4|38813.9|38793.9|38776.8|38756.8|182
1671036900000|2022-12-14 16:55:00|38793.4|38773.4|38798.9|38778.9|38825.5|38805.5|38788.9|38768.9|251
1671037200000|2022-12-14 17:00:00|38800.9|38780.9|38845.9|38825.9|38845.9|38825.9|38793.9|38773.9|240
1671037500000|2022-12-14 17:05:00|38848|38828|38918|38898|38923|38903|38843.9|38823.9|293
1671037800000|2022-12-14 17:10:00|38915.9|38895.9|38903.4|38883.4|38920.5|38900.5|38890|38870|301
1671038100000|2022-12-14 17:15:00|38898.9|38878.9|38903.9|38883.9|38913.4|38893.4|38886.8|38866.8|203
1671038400000|2022-12-14 17:20:00|38904.3|38884.3|38883|38863|38916.4|38896.4|38883|38863|168
1671038700000|2022-12-14 17:25:00|38885|38865|38838.4|38818.4|38895.9|38875.9|38835.9|38815.9|186
1671039000000|2022-12-14 17:30:00|38836.4|38816.4|38833.9|38813.9|38848|38828|38809.3|38789.3|202
1671039300000|2022-12-14 17:35:00|38835.9|38815.9|38868.4|38848.4|38870.9|38850.9|38829.3|38809.3|126
1671039600000|2022-12-14 17:40:00|38868.9|38848.9|38873.9|38853.9|38900.9|38880.9|38868.9|38848.9|155
1671039900000|2022-12-14 17:45:00|38875.9|38855.9|38864.3|38844.3|38883.4|38863.4|38861.8|38841.8|123
1671040200000|2022-12-14 17:50:00|38863.9|38843.9|38865.9|38845.9|38866.4|38846.4|38838.9|38818.9|168
1671040500000|2022-12-14 17:55:00|38863.9|38843.9|38790.7|38770.7|38870.9|38850.9|38775.3|38755.3|1282
1671040800000|2022-12-14 18:00:00|38788.2|38768.2|38829.8|38809.8|38829.8|38809.8|38778.2|38758.2|398
1671041100000|2022-12-14 18:05:00|38827.8|38807.8|38839.8|38819.8|38844.8|38824.8|38820.7|38800.7|138
1671041400000|2022-12-14 18:10:00|38841.8|38821.8|38825.7|38805.7|38845.3|38825.3|38808.2|38788.2|72
1671041700000|2022-12-14 18:15:00|38823.2|38803.2|38818.2|38798.2|38825.3|38805.3|38805.7|38785.7|69
1671042000000|2022-12-14 18:20:00|38820.3|38800.3|38808.2|38788.2|38830.7|38810.7|38808.2|38788.2|68
1671042300000|2022-12-14 18:25:00|38810.3|38790.3|38790.7|38770.7|38810.7|38790.7|38785.7|38765.7|76
1671042600000|2022-12-14 18:30:00|38788.2|38768.2|38808.2|38788.2|38810.7|38790.7|38785.7|38765.7|100
1671042900000|2022-12-14 18:35:00|38815.7|38795.7|38848.2|38828.2|38852.8|38832.8|38813.7|38793.7|139
1671043200000|2022-12-14 18:40:00|38850.7|38830.7|38860.7|38840.7|38871.2|38851.2|38847.8|38827.8|93
1671043500000|2022-12-14 18:45:00|38858.7|38838.7|38852.8|38832.8|38879.8|38859.8|38852.8|38832.8|152
1671043800000|2022-12-14 18:50:00|38852.3|38832.3|38812.8|38792.8|38852.3|38832.3|38806.2|38786.2|98
1671044100000|2022-12-14 18:55:00|38810.7|38790.7|38794.8|38774.8|38818.2|38798.2|38785.7|38765.7|117
1671044400000|2022-12-14 19:00:00|38795.3|38775.3|38468.2|38448.2|38797.8|38777.8|38448.7|38428.7|670
1671044700000|2022-12-14 19:05:00|38466.2|38446.2|38341.7|38321.7|38520.7|38500.7|38257.1|38237.1|795
1671045000000|2022-12-14 19:10:00|38344.2|38324.2|38410.7|38390.7|38473.2|38453.2|38274.2|38254.2|359
1671045300000|2022-12-14 19:15:00|38408.7|38388.7|38426.7|38406.7|38454.2|38434.2|38349.2|38329.2|252
1671045600000|2022-12-14 19:20:00|38424.2|38404.2|38426.7|38406.7|38461.2|38441.2|38403.7|38383.7|153
1671045900000|2022-12-14 19:25:00|38426.2|38406.2|38449.2|38429.2|38479.2|38459.2|38418.7|38398.7|130
1671046200000|2022-12-14 19:30:00|38448.7|38428.7|38296.7|38276.7|38498.7|38478.7|38280.6|38260.6|355
1671046500000|2022-12-14 19:35:00|38294.2|38274.2|38338.7|38318.7|38380.7|38360.7|38243.2|38223.2|238
1671046800000|2022-12-14 19:40:00|38342.8|38322.8|38472.8|38452.8|38539.4|38519.4|38293.7|38273.7|811
1671047100000|2022-12-14 19:45:00|38470.7|38450.7|38463.7|38443.7|38531.9|38511.9|38381.2|38361.2|320
1671047400000|2022-12-14 19:50:00|38466.2|38446.2|38503.7|38483.7|38540.7|38520.7|38436.2|38416.2|340
1671047700000|2022-12-14 19:55:00|38506.2|38486.2|38526.7|38506.7|38583.4|38563.4|38474.2|38454.2|234
1671048000000|2022-12-14 20:00:00|38526.2|38506.2|38559.2|38539.2|38608.2|38588.2|38503.7|38483.7|164
1671048300000|2022-12-14 20:05:00|38563.2|38543.2|38579.2|38559.2|38598.7|38578.7|38543.7|38523.7|81
1671048600000|2022-12-14 20:10:00|38581.7|38561.7|38741.2|38721.2|38771.2|38751.2|38581.7|38561.7|359
1671048900000|2022-12-14 20:15:00|38743.7|38723.7|38698.2|38678.2|38757.8|38737.8|38653.7|38633.7|188
1671049200000|2022-12-14 20:20:00|38700.7|38680.7|38670.7|38650.7|38715.7|38695.7|38661.2|38641.2|74
1671049500000|2022-12-14 20:25:00|38671.2|38651.2|38548.7|38528.7|38688.2|38668.2|38548.7|38528.7|154
1671049800000|2022-12-14 20:30:00|38546.2|38526.2|38538.7|38518.7|38565.7|38545.7|38508.7|38488.7|114
1671050100000|2022-12-14 20:35:00|38536.7|38516.7|38553.7|38533.7|38576.2|38556.2|38516.2|38496.2|56
1671050400000|2022-12-14 20:40:00|38551.7|38531.7|38608.7|38588.7|38611.2|38591.2|38549.2|38529.2|47
1671050700000|2022-12-14 20:45:00|38606.2|38586.2|38618.7|38598.7|38628.7|38608.7|38578.2|38558.2|40
1671051000000|2022-12-14 20:50:00|38615.8|38595.8|38618.7|38598.7|38638.7|38618.7|38604.2|38584.2|59
1671051300000|2022-12-14 20:55:00|38618.3|38598.3|38573.7|38553.7|38618.3|38598.3|38571.2|38551.2|59
1671051600000|2022-12-14 21:00:00|38569.6|38549.6|38591.2|38571.2|38591.2|38571.2|38569.2|38549.2|30
1671051900000|2022-12-14 21:05:00|38591.7|38571.7|38610.8|38590.8|38610.8|38590.8|38591.2|38571.2|32
1671052200000|2022-12-14 21:10:00|38611.2|38591.2|38606.2|38586.2|38628.3|38608.3|38603.7|38583.7|15
1671052500000|2022-12-14 21:15:00|38608.3|38588.3|38603.7|38583.7|38608.7|38588.7|38601.2|38581.2|6
1671052800000|2022-12-14 21:20:00|38601.2|38581.2|38588.3|38568.3|38604.2|38584.2|38583.7|38563.7|9
1671053100000|2022-12-14 21:25:00|38588.7|38568.7|38595.8|38575.8|38616.2|38596.2|38588.7|38568.7|43
1671053400000|2022-12-14 21:30:00|38593.3|38573.3|38601.2|38581.2|38604.2|38584.2|38589.2|38569.2|13
1671053700000|2022-12-14 21:35:00|38598.7|38578.7|38614.2|38594.2|38623.7|38603.7|38596.2|38576.2|28
1671054000000|2022-12-14 21:40:00|38613.7|38593.7|38623.7|38603.7|38623.7|38603.7|38608.7|38588.7|2
1671054300000|2022-12-14 21:45:00|38623.3|38603.3|38635.8|38615.8|38635.8|38615.8|38621.2|38601.2|18
1671054600000|2022-12-14 21:50:00|38638.3|38618.3|38643.3|38623.3|38648.3|38628.3|38633.3|38613.3|24
1671054900000|2022-12-14 21:55:00|38643.7|38623.7|38631.2|38611.2|38644.2|38624.2|38631.2|38611.2|18
1671058800000|2022-12-14 23:00:00|38660.6|38640.6|38616.2|38596.2|38663.3|38643.3|38616.2|38596.2|29
1671059100000|2022-12-14 23:05:00|38615.8|38595.8|38611.2|38591.2|38615.8|38595.8|38604.2|38584.2|24
1671059400000|2022-12-14 23:10:00|38609.2|38589.2|38614.2|38594.2|38616.2|38596.2|38603.7|38583.7|8
1671059700000|2022-12-14 23:15:00|38616.2|38596.2|38626.2|38606.2|38636.2|38616.2|38614.2|38594.2|16
1671060000000|2022-12-14 23:20:00|38622.2|38602.2|38613.7|38593.7|38622.2|38602.2|38611.2|38591.2|31
1671060300000|2022-12-14 23:25:00|38616.2|38596.2|38631.2|38611.2|38631.2|38611.2|38611.2|38591.2|11
1671060600000|2022-12-14 23:30:00|38626.7|38606.7|38626.2|38606.2|38628.7|38608.7|38621.2|38601.2|18
1671060900000|2022-12-14 23:35:00|38628.7|38608.7|38648.7|38628.7|38651.2|38631.2|38626.2|38606.2|28
1671061200000|2022-12-14 23:40:00|38646.2|38626.2|38628.7|38608.7|38646.2|38626.2|38628.7|38608.7|14
1671061500000|2022-12-14 23:45:00|38626.2|38606.2|38623.7|38603.7|38630.8|38610.8|38623.7|38603.7|5
1671061800000|2022-12-14 23:50:00|38626.2|38606.2|38623.7|38603.7|38633.3|38613.3|38623.7|38603.7|6
1671062100000|2022-12-14 23:55:00|38626.2|38606.2|38626.2|38606.2|38628.7|38608.7|38623.7|38603.7|18
1671062400000|2022-12-15 00:00:00|38625.8|38605.8|38601.2|38581.2|38626.2|38606.2|38600.8|38580.8|63
1671062700000|2022-12-15 00:05:00|38603.7|38583.7|38593.7|38573.7|38606.2|38586.2|38593.7|38573.7|32
1671063000000|2022-12-15 00:10:00|38591.7|38571.7|38593.7|38573.7|38598.7|38578.7|38588.7|38568.7|23
1671063300000|2022-12-15 00:15:00|38596.2|38576.2|38603.7|38583.7|38608.7|38588.7|38586.2|38566.2|13
1671063600000|2022-12-15 00:20:00|38604.2|38584.2|38603.7|38583.7|38604.2|38584.2|38596.2|38576.2|18
1671063900000|2022-12-15 00:25:00|38604.2|38584.2|38618.3|38598.3|38626.2|38606.2|38601.7|38581.7|28
1671064200000|2022-12-15 00:30:00|38618.7|38598.7|38611.2|38591.2|38628.7|38608.7|38603.7|38583.7|17
1671064500000|2022-12-15 00:35:00|38609.2|38589.2|38586.2|38566.2|38611.2|38591.2|38581.2|38561.2|65
1671064800000|2022-12-15 00:40:00|38590.3|38570.3|38633.7|38613.7|38641.2|38621.2|38590.3|38570.3|71
1671065100000|2022-12-15 00:45:00|38631.7|38611.7|38638.8|38618.8|38641.3|38621.3|38631.2|38611.2|13
1671065400000|2022-12-15 00:50:00|38635.8|38615.8|38661.3|38641.3|38661.3|38641.3|38635.8|38615.8|34
1671065700000|2022-12-15 00:55:00|38663.8|38643.8|38676.3|38656.3|38676.3|38656.3|38656.3|38636.3|98
1671066000000|2022-12-15 01:00:00|38676.7|38656.7|38606.3|38586.3|38681.3|38661.3|38594.2|38574.2|301
1671066300000|2022-12-15 01:05:00|38604.2|38584.2|38591.7|38571.7|38628.8|38608.8|38586.3|38566.3|118
1671066600000|2022-12-15 01:10:00|38591.3|38571.3|38576.3|38556.3|38603.3|38583.3|38571.3|38551.3|162
1671066900000|2022-12-15 01:15:00|38574.2|38554.2|38553.8|38533.8|38598.8|38578.8|38531.3|38511.3|151
1671067200000|2022-12-15 01:20:00|38548.8|38528.8|38559.2|38539.2|38583.8|38563.8|38545.8|38525.8|126
1671067500000|2022-12-15 01:25:00|38558.8|38538.8|38546.3|38526.3|38576.3|38556.3|38538.8|38518.8|46
1671067800000|2022-12-15 01:30:00|38543.8|38523.8|38531.7|38511.7|38550.8|38530.8|38530.2|38510.2|147
1671068100000|2022-12-15 01:35:00|38534.2|38514.2|38436.7|38416.7|38534.2|38514.2|38434.2|38414.2|290
1671068400000|2022-12-15 01:40:00|38434.2|38414.2|38361.7|38341.7|38436.7|38416.7|38351.7|38331.7|351
1671068700000|2022-12-15 01:45:00|38359.7|38339.7|38354.2|38334.2|38390.8|38370.8|38349.2|38329.2|208
1671069000000|2022-12-15 01:50:00|38353.8|38333.8|38349.2|38329.2|38354.2|38334.2|38316.7|38296.7|365
1671069300000|2022-12-15 01:55:00|38351.7|38331.7|38366.7|38346.7|38374.2|38354.2|38314.2|38294.2|213
1671069600000|2022-12-15 02:00:00|38366.3|38346.3|38311.7|38291.7|38384.7|38364.7|38311.7|38291.7|218
1671069900000|2022-12-15 02:05:00|38309.2|38289.2|38358.8|38338.8|38366.7|38346.7|38309.2|38289.2|170
1671070200000|2022-12-15 02:10:00|38356.7|38336.7|38373.8|38353.8|38376.7|38356.7|38337.2|38317.2|149
1671070500000|2022-12-15 02:15:00|38374.2|38354.2|38339.2|38319.2|38376.7|38356.7|38339.2|38319.2|62
1671070800000|2022-12-15 02:20:00|38341.7|38321.7|38326.7|38306.7|38351.7|38331.7|38326.7|38306.7|67
1671071100000|2022-12-15 02:25:00|38324.2|38304.2|38346.7|38326.7|38349.2|38329.2|38324.2|38304.2|108
1671071400000|2022-12-15 02:30:00|38344.2|38324.2|38339.2|38319.2|38354.2|38334.2|38319.2|38299.2|112
1671071700000|2022-12-15 02:35:00|38338.8|38318.8|38346.7|38326.7|38356.7|38336.7|38319.2|38299.2|54
1671072000000|2022-12-15 02:40:00|38344.2|38324.2|38356.7|38336.7|38369.2|38349.2|38344.2|38324.2|99
1671072300000|2022-12-15 02:45:00|38357.2|38337.2|38359.2|38339.2|38374.2|38354.2|38356.7|38336.7|133
1671072600000|2022-12-15 02:50:00|38361.7|38341.7|38381.7|38361.7|38384.2|38364.2|38361.7|38341.7|75
1671072900000|2022-12-15 02:55:00|38384.2|38364.2|38361.7|38341.7|38399.2|38379.2|38361.7|38341.7|171
1671073200000|2022-12-15 03:00:00|38359.7|38339.7|38311.7|38291.7|38361.7|38341.7|38306.7|38286.7|201
1671073500000|2022-12-15 03:05:00|38314.2|38294.2|38326.7|38306.7|38333.8|38313.8|38301.7|38281.7|127
1671073800000|2022-12-15 03:10:00|38329.2|38309.2|38361.7|38341.7|38361.7|38341.7|38324.2|38304.2|73
1671074100000|2022-12-15 03:15:00|38356.7|38336.7|38381.7|38361.7|38381.7|38361.7|38351.7|38331.7|91
1671074400000|2022-12-15 03:20:00|38383.8|38363.8|38431.7|38411.7|38436.7|38416.7|38383.8|38363.8|118
1671074700000|2022-12-15 03:25:00|38433.8|38413.8|38424.2|38404.2|38434.2|38414.2|38406.7|38386.7|88
1671075000000|2022-12-15 03:30:00|38421.7|38401.7|38376.7|38356.7|38426.7|38406.7|38374.2|38354.2|103
1671075300000|2022-12-15 03:35:00|38374.7|38354.7|38371.7|38351.7|38384.2|38364.2|38371.7|38351.7|50
1671075600000|2022-12-15 03:40:00|38374.2|38354.2|38384.2|38364.2|38386.3|38366.3|38364.2|38344.2|66
1671075900000|2022-12-15 03:45:00|38381.7|38361.7|38366.7|38346.7|38382.2|38362.2|38356.7|38336.7|39
1671076200000|2022-12-15 03:50:00|38369.2|38349.2|38371.8|38351.8|38376.8|38356.8|38366.8|38346.8|14
1671076500000|2022-12-15 03:55:00|38369.3|38349.3|38351.8|38331.8|38376.8|38356.8|38346.8|38326.8|40
1671076800000|2022-12-15 04:00:00|38353.8|38333.8|38336.8|38316.8|38356.8|38336.8|38331.8|38311.8|28
1671077100000|2022-12-15 04:05:00|38334.7|38314.7|38274.7|38254.7|38341.3|38321.3|38271.8|38251.8|160
1671077400000|2022-12-15 04:10:00|38274.3|38254.3|38241.3|38221.3|38284.3|38264.3|38226.8|38206.8|110
1671077700000|2022-12-15 04:15:00|38241.8|38221.8|38224.3|38204.3|38249.3|38229.3|38222.7|38202.7|94
1671078000000|2022-12-15 04:20:00|38226.8|38206.8|38236.8|38216.8|38236.8|38216.8|38213.8|38193.8|85
1671078300000|2022-12-15 04:25:00|38240.8|38220.8|38241.8|38221.8|38246.8|38226.8|38229.3|38209.3|21
1671078600000|2022-12-15 04:30:00|38234.7|38214.7|38218.8|38198.8|38244.7|38224.7|38211.8|38191.8|42
1671078900000|2022-12-15 04:35:00|38220.8|38200.8|38221.8|38201.8|38231.8|38211.8|38216.8|38196.8|51
1671079200000|2022-12-15 04:40:00|38223.8|38203.8|38221.8|38201.8|38226.3|38206.3|38216.8|38196.8|46
1671079500000|2022-12-15 04:45:00|38219.3|38199.3|38206.8|38186.8|38223.8|38203.8|38204.3|38184.3|114
1671079800000|2022-12-15 04:50:00|38208.8|38188.8|38213.8|38193.8|38231.3|38211.3|38206.8|38186.8|49
1671080100000|2022-12-15 04:55:00|38211.8|38191.8|38223.3|38203.3|38223.3|38203.3|38202.2|38182.2|30
1671080400000|2022-12-15 05:00:00|38221.3|38201.3|38226.8|38206.8|38231.8|38211.8|38209.3|38189.3|56
1671080700000|2022-12-15 05:05:00|38224.3|38204.3|38246.8|38226.8|38246.8|38226.8|38224.3|38204.3|29
1671081000000|2022-12-15 05:10:00|38249.3|38229.3|38231.8|38211.8|38261.8|38241.8|38226.8|38206.8|28
1671081300000|2022-12-15 05:15:00|38229.7|38209.7|38251.8|38231.8|38254.3|38234.3|38229.3|38209.3|30
1671081600000|2022-12-15 05:20:00|38253.8|38233.8|38266.8|38246.8|38269.3|38249.3|38251.8|38231.8|25
1671081900000|2022-12-15 05:25:00|38269.3|38249.3|38268.8|38248.8|38276.8|38256.8|38261.8|38241.8|43
1671082200000|2022-12-15 05:30:00|38269.3|38249.3|38308.8|38288.8|38308.8|38288.8|38269.3|38249.3|191
1671082500000|2022-12-15 05:35:00|38306.8|38286.8|38363.8|38343.8|38383.3|38363.3|38303.8|38283.8|166
1671082800000|2022-12-15 05:40:00|38361.8|38341.8|38341.8|38321.8|38361.8|38341.8|38334.3|38314.3|85
1671083100000|2022-12-15 05:45:00|38344.3|38324.3|38334.3|38314.3|38361.8|38341.8|38331.8|38311.8|112
1671083400000|2022-12-15 05:50:00|38336.3|38316.3|38436.8|38416.8|38436.8|38416.8|38334.3|38314.3|137
1671083700000|2022-12-15 05:55:00|38439.3|38419.3|38442.2|38422.2|38449.3|38429.3|38426.8|38406.8|113
1671084000000|2022-12-15 06:00:00|38441.8|38421.8|38441.8|38421.8|38456.8|38436.8|38421.8|38401.8|142
1671084300000|2022-12-15 06:05:00|38439.3|38419.3|38424.3|38404.3|38441.8|38421.8|38404.3|38384.3|151
1671084600000|2022-12-15 06:10:00|38421.8|38401.8|38386.8|38366.8|38446.8|38426.8|38386.8|38366.8|72
1671084900000|2022-12-15 06:15:00|38389.3|38369.3|38398.8|38378.8|38426.8|38406.8|38384.3|38364.3|70
1671085200000|2022-12-15 06:20:00|38399.3|38379.3|38376.8|38356.8|38401.8|38381.8|38364.3|38344.3|134
1671085500000|2022-12-15 06:25:00|38373.8|38353.8|38356.8|38336.8|38373.8|38353.8|38351.8|38331.8|45
1671085800000|2022-12-15 06:30:00|38359.3|38339.3|38326.8|38306.8|38381.8|38361.8|38322.7|38302.7|102
1671086100000|2022-12-15 06:35:00|38329.3|38309.3|38366.8|38346.8|38371.3|38351.3|38326.8|38306.8|92
1671086400000|2022-12-15 06:40:00|38364.3|38344.3|38379.8|38359.8|38379.8|38359.8|38346.8|38326.8|75
1671086700000|2022-12-15 06:45:00|38382.3|38362.3|38366.8|38346.8|38391.8|38371.8|38361.8|38341.8|95
1671087000000|2022-12-15 06:50:00|38369.3|38349.3|38366.8|38346.8|38379.3|38359.3|38347.7|38327.7|57
1671087300000|2022-12-15 06:55:00|38368.8|38348.8|38371.8|38351.8|38389.3|38369.3|38362.3|38342.3|39
1671087600000|2022-12-15 07:00:00|38369.3|38349.3|38344.3|38324.3|38369.3|38349.3|38304.3|38284.3|90
1671087900000|2022-12-15 07:05:00|38342.3|38322.3|38389.3|38369.3|38394.3|38374.3|38339.3|38319.3|83
1671088200000|2022-12-15 07:10:00|38385.2|38365.2|38354.3|38334.3|38399.3|38379.3|38352.3|38332.3|49
1671088500000|2022-12-15 07:15:00|38356.8|38336.8|38323.8|38303.8|38356.8|38336.8|38316.8|38296.8|38
1671088800000|2022-12-15 07:20:00|38324.3|38304.3|38274.3|38254.3|38331.8|38311.8|38271.8|38251.8|80
1671089100000|2022-12-15 07:25:00|38271.8|38251.8|38301.8|38281.8|38301.8|38281.8|38271.8|38251.8|56
1671089400000|2022-12-15 07:30:00|38303.8|38283.8|38299.3|38279.3|38329.3|38309.3|38289.3|38269.3|30
1671089700000|2022-12-15 07:35:00|38297.3|38277.3|38227.3|38207.3|38297.3|38277.3|38227.3|38207.3|88
1671090000000|2022-12-15 07:40:00|38224.3|38204.3|38226.8|38206.8|38241.8|38221.8|38209.3|38189.3|147
1671090300000|2022-12-15 07:45:00|38224.8|38204.8|38151.8|38131.8|38224.8|38204.8|38142.3|38122.3|218
1671090600000|2022-12-15 07:50:00|38139.3|38119.3|38129.3|38109.3|38156.8|38136.8|38121.8|38101.8|184
1671090900000|2022-12-15 07:55:00|38126.8|38106.8|38181.8|38161.8|38184.3|38164.3|38109.8|38089.8|240
1671091200000|2022-12-15 08:00:00|38183.8|38163.8|38139.3|38119.3|38212.3|38192.3|38129.3|38109.3|270
1671091500000|2022-12-15 08:05:00|38137.3|38117.3|38159.3|38139.3|38164.3|38144.3|38104.3|38084.3|215
1671091800000|2022-12-15 08:10:00|38161.3|38141.3|38124.3|38104.3|38189.3|38169.3|38104.8|38084.8|196
1671092100000|2022-12-15 08:15:00|38121.8|38101.8|38061.3|38041.3|38139.8|38119.8|38051.8|38031.8|215
1671092400000|2022-12-15 08:20:00|38063.8|38043.8|38079.3|38059.3|38086.8|38066.8|38036.3|38016.3|127
1671092700000|2022-12-15 08:25:00|38081.3|38061.3|38099.3|38079.3|38134.3|38114.3|38079.8|38059.8|117
1671093000000|2022-12-15 08:30:00|38096.8|38076.8|38131.8|38111.8|38137.9|38117.9|38051.8|38031.8|129
1671093300000|2022-12-15 08:35:00|38134.3|38114.3|38109.8|38089.8|38159.3|38139.3|38109.8|38089.8|115
1671093600000|2022-12-15 08:40:00|38111.8|38091.8|38136.8|38116.8|38136.8|38116.8|38084.3|38064.3|48
1671093900000|2022-12-15 08:45:00|38134.3|38114.3|38126.8|38106.8|38149.8|38129.8|38111.8|38091.8|56
1671094200000|2022-12-15 08:50:00|38128.8|38108.8|38084.8|38064.8|38139.3|38119.3|38066.8|38046.8|114
1671094500000|2022-12-15 08:55:00|38084.3|38064.3|38076.8|38056.8|38104.3|38084.3|38064.3|38044.3|79
1671094800000|2022-12-15 09:00:00|38079.3|38059.3|38024.3|38004.3|38079.3|38059.3|37986.8|37966.8|305
1671095100000|2022-12-15 09:05:00|38026.8|38006.8|38051.8|38031.8|38059.3|38039.3|37994.3|37974.3|126
1671095400000|2022-12-15 09:10:00|38049.3|38029.3|38019.3|37999.3|38059.8|38039.8|38019.3|37999.3|84
1671095700000|2022-12-15 09:15:00|38021.8|38001.8|38131.8|38111.8|38131.8|38111.8|38004.3|37984.3|158
1671096000000|2022-12-15 09:20:00|38127.8|38107.8|38171.3|38151.3|38186.8|38166.8|38121.8|38101.8|165
1671096300000|2022-12-15 09:25:00|38171.8|38151.8|38177.3|38157.3|38191.8|38171.8|38151.8|38131.8|131
1671096600000|2022-12-15 09:30:00|38176.8|38156.8|38189.3|38169.3|38211.8|38191.8|38174.3|38154.3|95
1671096900000|2022-12-15 09:35:00|38191.8|38171.8|38188.8|38168.8|38224.3|38204.3|38186.8|38166.8|77
1671097200000|2022-12-15 09:40:00|38191.3|38171.3|38189.3|38169.3|38206.3|38186.3|38164.3|38144.3|71
1671097500000|2022-12-15 09:45:00|38193.8|38173.8|38246.8|38226.8|38246.8|38226.8|38164.3|38144.3|108
1671097800000|2022-12-15 09:50:00|38246.3|38226.3|38216.8|38196.8|38246.8|38226.8|38196.8|38176.8|81
1671098100000|2022-12-15 09:55:00|38214.8|38194.8|38201.8|38181.8|38229.3|38209.3|38194.3|38174.3|50
1671098400000|2022-12-15 10:00:00|38203.8|38183.8|38209.3|38189.3|38214.3|38194.3|38179.3|38159.3|53
1671098700000|2022-12-15 10:05:00|38206.8|38186.8|38219.3|38199.3|38234.3|38214.3|38199.3|38179.3|56
1671099000000|2022-12-15 10:10:00|38221.3|38201.3|38149.3|38129.3|38221.3|38201.3|38146.8|38126.8|105
1671099300000|2022-12-15 10:15:00|38147.3|38127.3|38161.8|38141.8|38176.8|38156.8|38146.8|38126.8|90
1671099600000|2022-12-15 10:20:00|38163.8|38143.8|38152.3|38132.3|38164.3|38144.3|38134.8|38114.8|67
1671099900000|2022-12-15 10:25:00|38151.8|38131.8|38179.3|38159.3|38181.8|38161.8|38141.8|38121.8|75
1671100200000|2022-12-15 10:30:00|38177.3|38157.3|38209.3|38189.3|38209.3|38189.3|38164.8|38144.8|98
1671100500000|2022-12-15 10:35:00|38207.3|38187.3|38208.8|38188.8|38216.8|38196.8|38186.8|38166.8|52
1671100800000|2022-12-15 10:40:00|38209.3|38189.3|38201.8|38181.8|38236.3|38216.3|38201.8|38181.8|90
1671101100000|2022-12-15 10:45:00|38201.3|38181.3|38226.8|38206.8|38229.3|38209.3|38191.8|38171.8|82
1671101400000|2022-12-15 10:50:00|38224.8|38204.8|38211.8|38191.8|38232.3|38212.3|38209.8|38189.8|133
1671101700000|2022-12-15 10:55:00|38214.3|38194.3|38216.8|38196.8|38226.3|38206.3|38211.8|38191.8|53
1671102000000|2022-12-15 11:00:00|38221.8|38201.8|38221.8|38201.8|38241.8|38221.8|38219.3|38199.3|70
1671102300000|2022-12-15 11:05:00|38219.8|38199.8|38261.8|38241.8|38261.8|38241.8|38216.3|38196.3|69
1671102600000|2022-12-15 11:10:00|38271.3|38251.3|38281.8|38261.8|38315.9|38295.9|38271.3|38251.3|136
1671102900000|2022-12-15 11:15:00|38283.8|38263.8|38334.8|38314.8|38339.3|38319.3|38281.8|38261.8|126
1671103200000|2022-12-15 11:20:00|38334.3|38314.3|38421.3|38401.3|38440.9|38420.9|38334.3|38314.3|291
1671103500000|2022-12-15 11:25:00|38423.8|38403.8|38356.8|38336.8|38423.8|38403.8|38354.3|38334.3|169
1671103800000|2022-12-15 11:30:00|38358.8|38338.8|38396.8|38376.8|38416.3|38396.3|38356.8|38336.8|156
1671104100000|2022-12-15 11:35:00|38396.3|38376.3|38351.8|38331.8|38396.3|38376.3|38344.8|38324.8|125
1671104400000|2022-12-15 11:40:00|38353.8|38333.8|38364.3|38344.3|38376.8|38356.8|38351.8|38331.8|50
1671104700000|2022-12-15 11:45:00|38361.8|38341.8|38376.8|38356.8|38379.3|38359.3|38346.8|38326.8|55
1671105000000|2022-12-15 11:50:00|38374.3|38354.3|38348.9|38328.9|38381.8|38361.8|38329.3|38309.3|119
1671105300000|2022-12-15 11:55:00|38346.8|38326.8|38391.8|38371.8|38393.9|38373.9|38344.8|38324.8|54
1671105600000|2022-12-15 12:00:00|38394.3|38374.3|38344.3|38324.3|38396.8|38376.8|38329.3|38309.3|140
1671105900000|2022-12-15 12:05:00|38339.3|38319.3|38349.3|38329.3|38354.3|38334.3|38329.3|38309.3|67
1671106200000|2022-12-15 12:10:00|38346.8|38326.8|38349.3|38329.3|38374.3|38354.3|38339.3|38319.3|80
1671106500000|2022-12-15 12:15:00|38351.4|38331.4|38344.3|38324.3|38351.8|38331.8|38309.8|38289.8|80
1671106800000|2022-12-15 12:20:00|38346.8|38326.8|38371.8|38351.8|38376.8|38356.8|38329.3|38309.3|104
1671107100000|2022-12-15 12:25:00|38373.9|38353.9|38367.3|38347.3|38401.8|38381.8|38364.8|38344.8|110
1671107400000|2022-12-15 12:30:00|38366.8|38346.8|38319.8|38299.8|38381.4|38361.4|38306.8|38286.8|268
1671107700000|2022-12-15 12:35:00|38316.8|38296.8|38336.8|38316.8|38336.8|38316.8|38306.8|38286.8|169
1671108000000|2022-12-15 12:40:00|38341.4|38321.4|38363.9|38343.9|38383.9|38363.9|38341.4|38321.4|101
1671108300000|2022-12-15 12:45:00|38361.8|38341.8|38366.8|38346.8|38375.9|38355.9|38351.8|38331.8|63
1671108600000|2022-12-15 12:50:00|38364.8|38344.8|38326.8|38306.8|38366.8|38346.8|38316.8|38296.8|166
1671108900000|2022-12-15 12:55:00|38329.3|38309.3|38376.4|38356.4|38380.9|38360.9|38329.3|38309.3|90
1671109200000|2022-12-15 13:00:00|38369.8|38349.8|38346.4|38326.4|38385.4|38365.4|38341.4|38321.4|246
1671109500000|2022-12-15 13:05:00|38344.3|38324.3|38301.8|38281.8|38376.8|38356.8|38287.3|38267.3|356
1671109800000|2022-12-15 13:10:00|38304.3|38284.3|38336.8|38316.8|38360.9|38340.9|38286.8|38266.8|235
1671110100000|2022-12-15 13:15:00|38334.3|38314.3|38392.3|38372.3|38396.4|38376.4|38309.3|38289.3|373
1671110400000|2022-12-15 13:20:00|38394.3|38374.3|38374.3|38354.3|38398.9|38378.9|38324.3|38304.3|206
1671110700000|2022-12-15 13:25:00|38376.4|38356.4|38346.8|38326.8|38378.4|38358.4|38333.9|38313.9|155
1671111000000|2022-12-15 13:30:00|38341.8|38321.8|38344.4|38324.4|38391.9|38371.9|38334.3|38314.3|410
1671111300000|2022-12-15 13:35:00|38346.4|38326.4|38280.3|38260.3|38349.4|38329.4|38250.3|38230.3|380
1671111600000|2022-12-15 13:40:00|38277.8|38257.8|38340.8|38320.8|38372.8|38352.8|38237.8|38217.8|451
1671111900000|2022-12-15 13:45:00|38341.3|38321.3|38338.3|38318.3|38363.3|38343.3|38315.3|38295.3|279
1671112200000|2022-12-15 13:50:00|38337.8|38317.8|38286.3|38266.3|38365.3|38345.3|38272.8|38252.8|231
1671112500000|2022-12-15 13:55:00|38285.8|38265.8|38387.8|38367.8|38390.3|38370.3|38248.8|38228.8|431
1671112800000|2022-12-15 14:00:00|38390.3|38370.3|38369.8|38349.8|38401.4|38381.4|38347.8|38327.8|366
1671113100000|2022-12-15 14:05:00|38371.9|38351.9|38406.9|38386.9|38413.3|38393.3|38358.3|38338.3|315
1671113400000|2022-12-15 14:10:00|38404.8|38384.8|38408.3|38388.3|38462.3|38442.3|38364.8|38344.8|367
1671113700000|2022-12-15 14:15:00|38407.8|38387.8|38375.3|38355.3|38432.8|38412.8|38372.8|38352.8|319
1671114000000|2022-12-15 14:20:00|38373.3|38353.3|38407.3|38387.3|38410.3|38390.3|38362.8|38342.8|174
1671114300000|2022-12-15 14:25:00|38407.8|38387.8|38395.3|38375.3|38427.8|38407.8|38382.8|38362.8|161
1671114600000|2022-12-15 14:30:00|38393.3|38373.3|38375.3|38355.3|38458.3|38438.3|38360.3|38340.3|344
1671114900000|2022-12-15 14:35:00|38377.8|38357.8|38420.3|38400.3|38435.3|38415.3|38325.3|38305.3|339
1671115200000|2022-12-15 14:40:00|38417.8|38397.8|38377.8|38357.8|38427.8|38407.8|38360.3|38340.3|260
1671115500000|2022-12-15 14:45:00|38375.8|38355.8|38342.3|38322.3|38410.8|38390.8|38307.8|38287.8|424
1671115800000|2022-12-15 14:50:00|38342.8|38322.8|38318.3|38298.3|38382.8|38362.8|38307.8|38287.8|269
1671116100000|2022-12-15 14:55:00|38317.8|38297.8|38218.8|38198.8|38323.3|38303.3|38208.8|38188.8|478
1671116400000|2022-12-15 15:00:00|38216.3|38196.3|38165.8|38145.8|38228.8|38208.8|38151.8|38131.8|570
1671116700000|2022-12-15 15:05:00|38163.8|38143.8|38133.8|38113.8|38163.8|38143.8|38108.8|38088.8|631
1671117000000|2022-12-15 15:10:00|38135.8|38115.8|38128.8|38108.8|38173.8|38153.8|38110.8|38090.8|453
1671117300000|2022-12-15 15:15:00|38130.8|38110.8|38163.8|38143.8|38173.8|38153.8|38108.8|38088.8|350
1671117600000|2022-12-15 15:20:00|38161.8|38141.8|38095.8|38075.8|38163.8|38143.8|38068.8|38048.8|340
1671117900000|2022-12-15 15:25:00|38093.8|38073.8|38083.8|38063.8|38096.3|38076.3|38053.8|38033.8|474
1671118200000|2022-12-15 15:30:00|38081.3|38061.3|38115.8|38095.8|38118.8|38098.8|38016.3|37996.3|489
1671118500000|2022-12-15 15:35:00|38117.8|38097.8|38121.3|38101.3|38128.8|38108.8|38079.3|38059.3|455
1671118800000|2022-12-15 15:40:00|38120.8|38100.8|38091.3|38071.3|38123.8|38103.8|38083.8|38063.8|204
1671119100000|2022-12-15 15:45:00|38093.3|38073.3|38016.3|37996.3|38093.8|38073.8|38013.8|37993.8|351
1671119400000|2022-12-15 15:50:00|38014.3|37994.3|38051.3|38031.3|38053.8|38033.8|37998.8|37978.8|320
1671119700000|2022-12-15 15:55:00|38049.3|38029.3|38028.8|38008.8|38053.8|38033.8|38011.3|37991.3|232
1671120000000|2022-12-15 16:00:00|38033.8|38013.8|38041.3|38021.3|38048.8|38028.8|38027.3|38007.3|270
1671120300000|2022-12-15 16:05:00|38040.8|38020.8|38058.3|38038.3|38063.8|38043.8|38008.8|37988.8|252
1671120600000|2022-12-15 16:10:00|38058.8|38038.8|37962.3|37942.3|38061.3|38041.3|37959.8|37939.8|484
1671120900000|2022-12-15 16:15:00|37960.3|37940.3|37979.8|37959.8|37989.3|37969.3|37934.3|37914.3|582
1671121200000|2022-12-15 16:20:00|37981.8|37961.8|37869.8|37849.8|37989.8|37969.8|37867.8|37847.8|782
1671121500000|2022-12-15 16:25:00|37870.3|37850.3|37835.3|37815.3|37874.8|37854.8|37762.8|37742.8|920
1671121800000|2022-12-15 16:30:00|37830.8|37810.8|37796.3|37776.3|37830.8|37810.8|37756.3|37736.3|822
1671122100000|2022-12-15 16:35:00|37795.8|37775.8|37745.8|37725.8|37832.8|37812.8|37735.8|37715.8|489
1671122400000|2022-12-15 16:40:00|37743.8|37723.8|37713.3|37693.3|37765.8|37745.8|37698.8|37678.8|502
1671122700000|2022-12-15 16:45:00|37710.8|37690.8|37659.8|37639.8|37718.3|37698.3|37630.8|37610.8|923
1671123000000|2022-12-15 16:50:00|37660.3|37640.3|37695.8|37675.8|37700.8|37680.8|37644.8|37624.8|424
1671123300000|2022-12-15 16:55:00|37698.3|37678.3|37692.3|37672.3|37769.8|37749.8|37680.3|37660.3|503
1671123600000|2022-12-15 17:00:00|37691.8|37671.8|37709.8|37689.8|37725.3|37705.3|37679.8|37659.8|302
1671123900000|2022-12-15 17:05:00|37712.3|37692.3|37643.8|37623.8|37729.8|37709.8|37638.3|37618.3|312
1671124200000|2022-12-15 17:10:00|37643.3|37623.3|37637.8|37617.8|37660.8|37640.8|37590.8|37570.8|438
1671124500000|2022-12-15 17:15:00|37639.8|37619.8|37635.8|37615.8|37663.8|37643.8|37613.8|37593.8|354
1671124800000|2022-12-15 17:20:00|37633.8|37613.8|37690.8|37670.8|37695.8|37675.8|37630.8|37610.8|302
1671125100000|2022-12-15 17:25:00|37692.8|37672.8|37740.3|37720.3|37740.3|37720.3|37691.3|37671.3|438
1671125400000|2022-12-15 17:30:00|37738.3|37718.3|37710.8|37690.8|37750.8|37730.8|37710.8|37690.8|264
1671125700000|2022-12-15 17:35:00|37712.8|37692.8|37715.8|37695.8|37725.8|37705.8|37700.3|37680.3|235
1671126000000|2022-12-15 17:40:00|37713.3|37693.3|37706.3|37686.3|37735.8|37715.8|37703.8|37683.8|205
1671126300000|2022-12-15 17:45:00|37703.8|37683.8|37720.8|37700.8|37729.8|37709.8|37678.3|37658.3|320
1671126600000|2022-12-15 17:50:00|37723.3|37703.3|37678.3|37658.3|37753.3|37733.3|37678.3|37658.3|359
1671126900000|2022-12-15 17:55:00|37676.3|37656.3|37671.3|37651.3|37698.3|37678.3|37612.3|37592.3|1293
1671127200000|2022-12-15 18:00:00|37675.8|37655.8|37633.8|37613.8|37696.3|37676.3|37631.8|37611.8|223
1671127500000|2022-12-15 18:05:00|37631.8|37611.8|37596.8|37576.8|37636.3|37616.3|37596.8|37576.8|171
1671127800000|2022-12-15 18:10:00|37599.3|37579.3|37626.8|37606.8|37634.3|37614.3|37591.8|37571.8|168
1671128100000|2022-12-15 18:15:00|37625.8|37605.8|37621.8|37601.8|37641.8|37621.8|37621.8|37601.8|43
1671128400000|2022-12-15 18:20:00|37619.8|37599.8|37646.8|37626.8|37646.8|37626.8|37614.8|37594.8|129
1671128700000|2022-12-15 18:25:00|37648.8|37628.8|37656.8|37636.8|37659.3|37639.3|37639.8|37619.8|102
1671129000000|2022-12-15 18:30:00|37659.3|37639.3|37661.8|37641.8|37671.3|37651.3|37641.8|37621.8|52
1671129300000|2022-12-15 18:35:00|37659.3|37639.3|37659.3|37639.3|37666.8|37646.8|37649.3|37629.3|52
1671129600000|2022-12-15 18:40:00|37661.8|37641.8|37651.8|37631.8|37671.8|37651.8|37651.8|37631.8|51
1671129900000|2022-12-15 18:45:00|37656.8|37636.8|37671.8|37651.8|37679.3|37659.3|37651.8|37631.8|68
1671130200000|2022-12-15 18:50:00|37673.8|37653.8|37691.8|37671.8|37699.3|37679.3|37666.8|37646.8|179
1671130500000|2022-12-15 18:55:00|37689.3|37669.3|37696.8|37676.8|37701.8|37681.8|37686.8|37666.8|64
1671130800000|2022-12-15 19:00:00|37694.3|37674.3|37694.8|37674.8|37704.3|37684.3|37684.3|37664.3|67
1671131100000|2022-12-15 19:05:00|37692.8|37672.8|37691.8|37671.8|37709.3|37689.3|37684.3|37664.3|59
1671131400000|2022-12-15 19:10:00|37689.8|37669.8|37714.3|37694.3|37714.3|37694.3|37689.3|37669.3|61
1671131700000|2022-12-15 19:15:00|37716.3|37696.3|37711.8|37691.8|37716.8|37696.8|37704.3|37684.3|20
1671132000000|2022-12-15 19:20:00|37709.8|37689.8|37704.3|37684.3|37719.3|37699.3|37699.3|37679.3|37
1671132300000|2022-12-15 19:25:00|37706.8|37686.8|37684.3|37664.3|37711.8|37691.8|37676.8|37656.8|30
1671132600000|2022-12-15 19:30:00|37684.8|37664.8|37696.8|37676.8|37706.8|37686.8|37684.8|37664.8|34
1671132900000|2022-12-15 19:35:00|37698.8|37678.8|37741.8|37721.8|37754.3|37734.3|37698.8|37678.8|107
1671133200000|2022-12-15 19:40:00|37739.3|37719.3|37756.8|37736.8|37758.8|37738.8|37736.8|37716.8|31
1671133500000|2022-12-15 19:45:00|37754.3|37734.3|37726.8|37706.8|37756.8|37736.8|37722.3|37702.3|29
1671133800000|2022-12-15 19:50:00|37728.8|37708.8|37723.8|37703.8|37729.3|37709.3|37704.3|37684.3|39
1671134100000|2022-12-15 19:55:00|37724.3|37704.3|37744.8|37724.8|37756.8|37736.8|37716.8|37696.8|63
1671134400000|2022-12-15 20:00:00|37748.8|37728.8|37779.3|37759.3|37786.8|37766.8|37748.8|37728.8|77
1671134700000|2022-12-15 20:05:00|37778.8|37758.8|37781.8|37761.8|37784.3|37764.3|37776.8|37756.8|16
1671135000000|2022-12-15 20:10:00|37781.3|37761.3|37763.8|37743.8|37781.8|37761.8|37753.8|37733.8|77
1671135300000|2022-12-15 20:15:00|37765.8|37745.8|37759.3|37739.3|37771.8|37751.8|37753.8|37733.8|19
1671135600000|2022-12-15 20:20:00|37761.3|37741.3|37764.3|37744.3|37772.3|37752.3|37756.8|37736.8|19
1671135900000|2022-12-15 20:25:00|37766.8|37746.8|37781.8|37761.8|37781.8|37761.8|37761.8|37741.8|26
1671136200000|2022-12-15 20:30:00|37776.8|37756.8|37791.8|37771.8|37796.3|37776.3|37771.8|37751.8|34
1671136500000|2022-12-15 20:35:00|37789.8|37769.8|37766.8|37746.8|37791.8|37771.8|37762.3|37742.3|21
1671136800000|2022-12-15 20:40:00|37764.3|37744.3|37747.3|37727.3|37771.8|37751.8|37745.3|37725.3|44
1671137100000|2022-12-15 20:45:00|37747.8|37727.8|37759.3|37739.3|37769.3|37749.3|37747.8|37727.8|62
1671137400000|2022-12-15 20:50:00|37761.3|37741.3|37756.8|37736.8|37768.8|37748.8|37749.3|37729.3|40
1671137700000|2022-12-15 20:55:00|37754.3|37734.3|37774.8|37754.8|37776.8|37756.8|37751.8|37731.8|76
1671138000000|2022-12-15 21:00:00|37774.3|37754.3|37764.8|37744.8|37784.3|37764.3|37761.8|37741.8|50
1671138300000|2022-12-15 21:05:00|37766.8|37746.8|37756.8|37736.8|37774.3|37754.3|37756.8|37736.8|38
1671138600000|2022-12-15 21:10:00|37758.9|37738.9|37754.3|37734.3|37761.4|37741.4|37752.3|37732.3|31
1671138900000|2022-12-15 21:15:00|37756.8|37736.8|37756.8|37736.8|37760.9|37740.9|37751.8|37731.8|19
1671139200000|2022-12-15 21:20:00|37758.9|37738.9|37754.3|37734.3|37761.4|37741.4|37753.9|37733.9|38
1671139500000|2022-12-15 21:25:00|37756.4|37736.4|37764.8|37744.8|37766.9|37746.9|37756.4|37736.4|26
1671139800000|2022-12-15 21:30:00|37766.9|37746.9|37771.4|37751.4|37771.4|37751.4|37764.8|37744.8|30
1671140100000|2022-12-15 21:35:00|37767.3|37747.3|37776.9|37756.9|37776.9|37756.9|37766.4|37746.4|20
1671140400000|2022-12-15 21:40:00|37774.4|37754.4|37766.9|37746.9|37774.4|37754.4|37764.4|37744.4|37
1671140700000|2022-12-15 21:45:00|37768.9|37748.9|37771.9|37751.9|37781.9|37761.9|37768.9|37748.9|29
1671141000000|2022-12-15 21:50:00|37771.4|37751.4|37764.4|37744.4|37771.9|37751.9|37759.4|37739.4|28
1671141300000|2022-12-15 21:55:00|37766.9|37746.9|37784.4|37764.4|37789.4|37769.4|37764.4|37744.4|39
1671145200000|2022-12-15 23:00:00|37774.9|37754.9|37799.4|37779.4|37821.9|37801.9|37774.9|37754.9|124
1671145500000|2022-12-15 23:05:00|37796.9|37776.9|37789.4|37769.4|37803.9|37783.9|37789.4|37769.4|26
1671145800000|2022-12-15 23:10:00|37786.9|37766.9|37789.4|37769.4|37791.9|37771.9|37784.4|37764.4|13
1671146100000|2022-12-15 23:15:00|37791.4|37771.4|37794.4|37774.4|37796.4|37776.4|37786.9|37766.9|37
1671146400000|2022-12-15 23:20:00|37796.9|37776.9|37819.4|37799.4|37819.4|37799.4|37794.4|37774.4|98
1671146700000|2022-12-15 23:25:00|37819.9|37799.9|37831.9|37811.9|37831.9|37811.9|37819.9|37799.9|49
1671147000000|2022-12-15 23:30:00|37834.4|37814.4|37831.9|37811.9|37834.4|37814.4|37819.4|37799.4|24
1671147300000|2022-12-15 23:35:00|37829.9|37809.9|37844.4|37824.4|37851.9|37831.9|37829.4|37809.4|65
1671147600000|2022-12-15 23:40:00|37839.4|37819.4|37854.4|37834.4|37854.4|37834.4|37839.4|37819.4|44
1671147900000|2022-12-15 23:45:00|37851.9|37831.9|37851.9|37831.9|37859.4|37839.4|37846.9|37826.9|20
1671148200000|2022-12-15 23:50:00|37852.4|37832.4|37836.9|37816.9|37856.9|37836.9|37836.4|37816.4|46
1671148500000|2022-12-15 23:55:00|37839.4|37819.4|37836.9|37816.9|37844.4|37824.4|37836.9|37816.9|26
1671148800000|2022-12-16 00:00:00|37837.4|37817.4|37863.9|37843.9|37868.4|37848.4|37836.9|37816.9|137
1671149100000|2022-12-16 00:05:00|37864.4|37844.4|37864.4|37844.4|37866.9|37846.9|37851.9|37831.9|19
1671149400000|2022-12-16 00:10:00|37866.9|37846.9|37863.9|37843.9|37871.4|37851.4|37859.4|37839.4|19
1671149700000|2022-12-16 00:15:00|37864.4|37844.4|37861.9|37841.9|37866.9|37846.9|37861.9|37841.9|19
1671150000000|2022-12-16 00:20:00|37859.4|37839.4|37841.9|37821.9|37859.4|37839.4|37836.9|37816.9|30
1671150300000|2022-12-16 00:25:00|37839.4|37819.4|37856.9|37836.9|37856.9|37836.9|37834.4|37814.4|13
1671150600000|2022-12-16 00:30:00|37856.4|37836.4|37846.9|37826.9|37856.9|37836.9|37844.4|37824.4|19
1671150900000|2022-12-16 00:35:00|37849.4|37829.4|37844.4|37824.4|37854.4|37834.4|37841.9|37821.9|22
1671151200000|2022-12-16 00:40:00|37843.9|37823.9|37834.4|37814.4|37846.9|37826.9|37834.4|37814.4|31
1671151500000|2022-12-16 00:45:00|37836.9|37816.9|37834.4|37814.4|37841.9|37821.9|37829.4|37809.4|31
1671151800000|2022-12-16 00:50:00|37831.9|37811.9|37819.4|37799.4|37839.4|37819.4|37816.9|37796.9|44
1671152100000|2022-12-16 00:55:00|37821.9|37801.9|37834.4|37814.4|37836.9|37816.9|37806.4|37786.4|72
1671152400000|2022-12-16 01:00:00|37834.9|37814.9|37881.9|37861.9|37894.4|37874.4|37774.9|37754.9|455
1671152700000|2022-12-16 01:05:00|37884.4|37864.4|37876.9|37856.9|37899.9|37879.9|37861.9|37841.9|184
1671153000000|2022-12-16 01:10:00|37874.4|37854.4|37879.4|37859.4|37896.9|37876.9|37841.9|37821.9|119
1671153300000|2022-12-16 01:15:00|37881.4|37861.4|37876.9|37856.9|37898.9|37878.9|37874.4|37854.4|114
1671153600000|2022-12-16 01:20:00|37874.9|37854.9|37856.9|37836.9|37874.9|37854.9|37821.9|37801.9|104
1671153900000|2022-12-16 01:25:00|37854.9|37834.9|37816.9|37796.9|37859.4|37839.4|37816.9|37796.9|138
1671154200000|2022-12-16 01:30:00|37819.4|37799.4|37809.4|37789.4|37851.9|37831.9|37801.9|37781.9|111
1671154500000|2022-12-16 01:35:00|37806.9|37786.9|37814.9|37794.9|37821.9|37801.9|37784.9|37764.9|96
1671154800000|2022-12-16 01:40:00|37819.4|37799.4|37836.9|37816.9|37861.9|37841.9|37818.9|37798.9|85
1671155100000|2022-12-16 01:45:00|37838.9|37818.9|37839.9|37819.9|37859.4|37839.4|37828.9|37808.9|83
1671155400000|2022-12-16 01:50:00|37839.4|37819.4|37859.4|37839.4|37876.9|37856.9|37831.9|37811.9|116
1671155700000|2022-12-16 01:55:00|37861.9|37841.9|37859.4|37839.4|37869.4|37849.4|37841.9|37821.9|70
1671156000000|2022-12-16 02:00:00|37861.5|37841.5|37902|37882|37914.4|37894.4|37846.9|37826.9|95
1671156300000|2022-12-16 02:05:00|37902.4|37882.4|37892|37872|37912|37892|37869.5|37849.5|105
1671156600000|2022-12-16 02:10:00|37894.5|37874.5|37897.5|37877.5|37934.5|37914.5|37894.5|37874.5|82
1671156900000|2022-12-16 02:15:00|37897|37877|37922|37902|37927|37907|37894.5|37874.5|55
1671157200000|2022-12-16 02:20:00|37924.5|37904.5|37939.5|37919.5|37954.5|37934.5|37914.5|37894.5|55
1671157500000|2022-12-16 02:25:00|37937|37917|37977|37957|37991.5|37971.5|37934.5|37914.5|154
1671157800000|2022-12-16 02:30:00|37979|37959|38034.5|38014.5|38039.5|38019.5|37979|37959|378
1671158100000|2022-12-16 02:35:00|38036.5|38016.5|38039|38019|38039.5|38019.5|38002.5|37982.5|162
1671158400000|2022-12-16 02:40:00|38041.5|38021.5|38049.5|38029.5|38064.5|38044.5|38014.5|37994.5|112
1671158700000|2022-12-16 02:45:00|38052|38032|38034.5|38014.5|38067|38047|38027|38007|82
1671159000000|2022-12-16 02:50:00|38035|38015|38017|37997|38051|38031|38014.5|37994.5|65
1671159300000|2022-12-16 02:55:00|38015|37995|38037|38017|38037|38017|38002|37982|72
1671159600000|2022-12-16 03:00:00|38039|38019|37987|37967|38039|38019|37977|37957|123
1671159900000|2022-12-16 03:05:00|37989|37969|37957|37937|37989.5|37969.5|37950|37930|145
1671160200000|2022-12-16 03:10:00|37954.5|37934.5|37967|37947|37972|37952|37939.5|37919.5|93
1671160500000|2022-12-16 03:15:00|37962|37942|37939.5|37919.5|37987|37967|37939.5|37919.5|85
1671160800000|2022-12-16 03:20:00|37937.5|37917.5|37892|37872|37939.5|37919.5|37887|37867|121
1671161100000|2022-12-16 03:25:00|37889.5|37869.5|37887|37867|37907|37887|37872|37852|109
1671161400000|2022-12-16 03:30:00|37889.5|37869.5|37897.5|37877.5|37905|37885|37887|37867|50
1671161700000|2022-12-16 03:35:00|37900|37880|37880|37860|37917.5|37897.5|37880|37860|50
1671162000000|2022-12-16 03:40:00|37878|37858|37870.5|37850.5|37878|37858|37860|37840|48
1671162300000|2022-12-16 03:45:00|37872.5|37852.5|37894.5|37874.5|37899.5|37879.5|37862.5|37842.5|35
1671162600000|2022-12-16 03:50:00|37892.5|37872.5|37872|37852|37894.5|37874.5|37857|37837|61
1671162900000|2022-12-16 03:55:00|37874.5|37854.5|37871.5|37851.5|37874.5|37854.5|37842|37822|75
1671163200000|2022-12-16 04:00:00|37869.5|37849.5|37862|37842|37874.5|37854.5|37862|37842|24
1671163500000|2022-12-16 04:05:00|37861.5|37841.5|37857.5|37837.5|37861.5|37841.5|37852|37832|35
1671163800000|2022-12-16 04:10:00|37857|37837|37864.5|37844.5|37865|37845|37854|37834|8
1671164100000|2022-12-16 04:15:00|37865|37845|37852|37832|37867|37847|37852|37832|27
1671164400000|2022-12-16 04:20:00|37849.5|37829.5|37832|37812|37854.5|37834.5|37829.5|37809.5|43
1671164700000|2022-12-16 04:25:00|37829.5|37809.5|37827|37807|37834.5|37814.5|37819.5|37799.5|26
1671165000000|2022-12-16 04:30:00|37824.5|37804.5|37812|37792|37829|37809|37812|37792|49
1671165300000|2022-12-16 04:35:00|37814|37794|37794.5|37774.5|37814.5|37794.5|37792|37772|53
1671165600000|2022-12-16 04:40:00|37797|37777|37797|37777|37812|37792|37792|37772|37
1671165900000|2022-12-16 04:45:00|37799.5|37779.5|37782|37762|37799.5|37779.5|37777|37757|30
1671166200000|2022-12-16 04:50:00|37780|37760|37782|37762|37787|37767|37772|37752|53
1671166500000|2022-12-16 04:55:00|37780|37760|37787|37767|37797|37777|37777.5|37757.5|17
1671166800000|2022-12-16 05:00:00|37789|37769|37794.5|37774.5|37796.5|37776.5|37772|37752|56
1671167100000|2022-12-16 05:05:00|37792|37772|37787|37767|37797|37777|37784.5|37764.5|42
1671167400000|2022-12-16 05:10:00|37784.5|37764.5|37774.5|37754.5|37792|37772|37774.5|37754.5|47
1671167700000|2022-12-16 05:15:00|37777|37757|37814.5|37794.5|37819.5|37799.5|37772|37752|70
1671168000000|2022-12-16 05:20:00|37812|37792|37797|37777|37817|37797|37784.5|37764.5|59
1671168300000|2022-12-16 05:25:00|37794.5|37774.5|37824.5|37804.5|37832|37812|37794.5|37774.5|64
1671168600000|2022-12-16 05:30:00|37822|37802|37732|37712|37822|37802|37719.5|37699.5|375
1671168900000|2022-12-16 05:35:00|37732.5|37712.5|37849.5|37829.5|37852|37832|37732|37712|211
1671169200000|2022-12-16 05:40:00|37847.5|37827.5|37874.5|37854.5|37877|37857|37842|37822|118
1671169500000|2022-12-16 05:45:00|37872|37852|37817|37797|37874.5|37854.5|37802|37782|81
1671169800000|2022-12-16 05:50:00|37814.5|37794.5|37849.5|37829.5|37854|37834|37814.5|37794.5|47
1671170100000|2022-12-16 05:55:00|37851.5|37831.5|37871.5|37851.5|37872|37852|37847|37827|68
1671170400000|2022-12-16 06:00:00|37872|37852|37882|37862|37887|37867|37842|37822|99
1671170700000|2022-12-16 06:05:00|37877.5|37857.5|37844.5|37824.5|37879.5|37859.5|37822|37802|52
1671171000000|2022-12-16 06:10:00|37847|37827|37854.5|37834.5|37862|37842|37824.5|37804.5|25
1671171300000|2022-12-16 06:15:00|37857|37837|37867|37847|37870|37850|37824.5|37804.5|54
1671171600000|2022-12-16 06:20:00|37869.5|37849.5|37877|37857|37897|37877|37862.5|37842.5|73
1671171900000|2022-12-16 06:25:00|37876.5|37856.5|37855|37835|37884.5|37864.5|37844.5|37824.5|22
1671172200000|2022-12-16 06:30:00|37854.5|37834.5|37849.5|37829.5|37856.5|37836.5|37814.5|37794.5|79
1671172500000|2022-12-16 06:35:00|37852|37832|37857|37837|37867|37847|37847|37827|39
1671172800000|2022-12-16 06:40:00|37855.1|37835.1|37879.6|37859.6|37889.6|37869.6|37845.1|37825.1|82
1671173100000|2022-12-16 06:45:00|37874.6|37854.6|37884.6|37864.6|37889.6|37869.6|37867.1|37847.1|47
1671173400000|2022-12-16 06:50:00|37886.6|37866.6|37882.1|37862.1|37889.6|37869.6|37874.6|37854.6|33
1671173700000|2022-12-16 06:55:00|37884.1|37864.1|37874.6|37854.6|37887.1|37867.1|37869.6|37849.6|58
1671174000000|2022-12-16 07:00:00|37877.1|37857.1|37877.1|37857.1|37897.1|37877.1|37872.6|37852.6|51
1671174300000|2022-12-16 07:05:00|37874.6|37854.6|37872.1|37852.1|37896.6|37876.6|37872.1|37852.1|53
1671174600000|2022-12-16 07:10:00|37874.1|37854.1|37917.1|37897.1|37929.6|37909.6|37874.1|37854.1|89
1671174900000|2022-12-16 07:15:00|37914.6|37894.6|37894.6|37874.6|37920.1|37900.1|37889.6|37869.6|55
1671175200000|2022-12-16 07:20:00|37892.6|37872.6|37814.1|37794.1|37892.6|37872.6|37809.6|37789.6|76
1671175500000|2022-12-16 07:25:00|37814.6|37794.6|37832.1|37812.1|37857.1|37837.1|37802.1|37782.1|123
1671175800000|2022-12-16 07:30:00|37832.6|37812.6|37840.1|37820.1|37871.6|37851.6|37832.6|37812.6|58
1671176100000|2022-12-16 07:35:00|37842.1|37822.1|37852.1|37832.1|37857.1|37837.1|37819.6|37799.6|72
1671176400000|2022-12-16 07:40:00|37847.1|37827.1|37772.1|37752.1|37847.1|37827.1|37716.6|37696.6|158
1671176700000|2022-12-16 07:45:00|37771.6|37751.6|37747.1|37727.1|37771.6|37751.6|37737.1|37717.1|107
1671177000000|2022-12-16 07:50:00|37749.1|37729.1|37764.6|37744.6|37789.1|37769.1|37744.6|37724.6|124
1671177300000|2022-12-16 07:55:00|37762.1|37742.1|37777.1|37757.1|37784.6|37764.6|37740.1|37720.1|100
1671177600000|2022-12-16 08:00:00|37781.1|37761.1|37789.6|37769.6|37842.1|37822.1|37744.6|37724.6|243
1671177900000|2022-12-16 08:05:00|37789.1|37769.1|37732.1|37712.1|37804.6|37784.6|37712.1|37692.1|116
1671178200000|2022-12-16 08:10:00|37730.1|37710.1|37709.1|37689.1|37749.6|37729.6|37684.6|37664.6|134
1671178500000|2022-12-16 08:15:00|37707.1|37687.1|37684.6|37664.6|37721.6|37701.6|37677.1|37657.1|133
1671178800000|2022-12-16 08:20:00|37682.6|37662.6|37702.1|37682.1|37709.6|37689.6|37679.6|37659.6|86
1671179100000|2022-12-16 08:25:00|37700.1|37680.1|37699.6|37679.6|37707.1|37687.1|37672.6|37652.6|132
1671179400000|2022-12-16 08:30:00|37701.6|37681.6|37720.1|37700.1|37767.1|37747.1|37701.6|37681.6|141
1671179700000|2022-12-16 08:35:00|37722.1|37702.1|37730.1|37710.1|37737.1|37717.1|37704.6|37684.6|74
1671180000000|2022-12-16 08:40:00|37729.6|37709.6|37787.1|37767.1|37789.6|37769.6|37699.6|37679.6|99
1671180300000|2022-12-16 08:45:00|37789.1|37769.1|37732.1|37712.1|37789.6|37769.6|37730.1|37710.1|182
1671180600000|2022-12-16 08:50:00|37734.1|37714.1|37702.1|37682.1|37739.6|37719.6|37694.6|37674.6|149
1671180900000|2022-12-16 08:55:00|37704.6|37684.6|37702.1|37682.1|37724.6|37704.6|37687.1|37667.1|80
1671181200000|2022-12-16 09:00:00|37700.1|37680.1|37624.6|37604.6|37702.1|37682.1|37619.6|37599.6|230
1671181500000|2022-12-16 09:05:00|37622.6|37602.6|37636.6|37616.6|37665.1|37645.1|37614.6|37594.6|141
1671181800000|2022-12-16 09:10:00|37634.1|37614.1|37583.1|37563.1|37639.6|37619.6|37573.1|37553.1|214
1671182100000|2022-12-16 09:15:00|37582.6|37562.6|37584.6|37564.6|37594.1|37574.1|37577.1|37557.1|117
1671182400000|2022-12-16 09:20:00|37587.1|37567.1|37589.6|37569.6|37662.1|37642.1|37584.6|37564.6|124
1671182700000|2022-12-16 09:25:00|37587.1|37567.1|37599.6|37579.6|37614.6|37594.6|37572.1|37552.1|100
1671183000000|2022-12-16 09:30:00|37602.1|37582.1|37612.1|37592.1|37637.1|37617.1|37597.1|37577.1|74
1671183300000|2022-12-16 09:35:00|37614.6|37594.6|37549.1|37529.1|37614.6|37594.6|37549.1|37529.1|125
1671183600000|2022-12-16 09:40:00|37547.1|37527.1|37542.1|37522.1|37576.1|37556.1|37532.1|37512.1|333
1671183900000|2022-12-16 09:45:00|37544.6|37524.6|37544.6|37524.6|37562.1|37542.1|37532.6|37512.6|187
1671184200000|2022-12-16 09:50:00|37547.1|37527.1|37542.1|37522.1|37547.1|37527.1|37532.1|37512.1|108
1671184500000|2022-12-16 09:55:00|37539.6|37519.6|37542.1|37522.1|37552.1|37532.1|37534.6|37514.6|102
1671184800000|2022-12-16 10:00:00|37537.1|37517.1|37587.1|37567.1|37589.6|37569.6|37492.1|37472.1|243
1671185100000|2022-12-16 10:05:00|37585.1|37565.1|37540.6|37520.6|37585.1|37565.1|37537.1|37517.1|90
1671185400000|2022-12-16 10:10:00|37538.6|37518.6|37515.6|37495.6|37578.1|37558.1|37515.6|37495.6|95
1671185700000|2022-12-16 10:15:00|37513.6|37493.6|37518.1|37498.1|37535.6|37515.6|37498.1|37478.1|107
1671186000000|2022-12-16 10:20:00|37515.6|37495.6|37473.1|37453.1|37525.6|37505.6|37468.1|37448.1|185
1671186300000|2022-12-16 10:25:00|37475.1|37455.1|37425.1|37405.1|37475.1|37455.1|37355.6|37335.6|262
1671186600000|2022-12-16 10:30:00|37423.1|37403.1|37433.1|37413.1|37443.1|37423.1|37407.6|37387.6|129
1671186900000|2022-12-16 10:35:00|37430.6|37410.6|37442.6|37422.6|37453.2|37433.2|37428.1|37408.1|88
1671187200000|2022-12-16 10:40:00|37443.2|37423.2|37443.2|37423.2|37460.1|37440.1|37427.6|37407.6|73
1671187500000|2022-12-16 10:45:00|37440.7|37420.7|37458.2|37438.2|37463.2|37443.2|37413.2|37393.2|62
1671187800000|2022-12-16 10:50:00|37456.2|37436.2|37428.2|37408.2|37482.6|37462.6|37428.2|37408.2|115
1671188100000|2022-12-16 10:55:00|37423.2|37403.2|37465.7|37445.7|37475.7|37455.7|37418.7|37398.7|74
1671188400000|2022-12-16 11:00:00|37463.7|37443.7|37498.2|37478.2|37500.7|37480.7|37448.2|37428.2|127
1671188700000|2022-12-16 11:05:00|37496.2|37476.2|37492.1|37472.1|37514.6|37494.6|37473.2|37453.2|246
1671189000000|2022-12-16 11:10:00|37497.1|37477.1|37559.1|37539.1|37572.1|37552.1|37492.1|37472.1|126
1671189300000|2022-12-16 11:15:00|37557.1|37537.1|37591.6|37571.6|37596.6|37576.6|37554.6|37534.6|119
1671189600000|2022-12-16 11:20:00|37589.1|37569.1|37609.7|37589.7|37617.2|37597.2|37584.7|37564.7|81
1671189900000|2022-12-16 11:25:00|37612.2|37592.2|37597.2|37577.2|37627.2|37607.2|37597.2|37577.2|76
1671190200000|2022-12-16 11:30:00|37599.7|37579.7|37607.2|37587.2|37609.7|37589.7|37586.6|37566.6|89
1671190500000|2022-12-16 11:35:00|37605.2|37585.2|37642.2|37622.2|37642.2|37622.2|37602.2|37582.2|85
1671190800000|2022-12-16 11:40:00|37646.7|37626.7|37609.7|37589.7|37652.2|37632.2|37607.2|37587.2|78
1671191100000|2022-12-16 11:45:00|37611.7|37591.7|37617.2|37597.2|37627.2|37607.2|37602.2|37582.2|58
1671191400000|2022-12-16 11:50:00|37615.2|37595.2|37622.2|37602.2|37624.7|37604.7|37607.2|37587.2|50
1671191700000|2022-12-16 11:55:00|37619.7|37599.7|37622.2|37602.2|37632.2|37612.2|37612.2|37592.2|66
1671192000000|2022-12-16 12:00:00|37624.7|37604.7|37634.7|37614.7|37637.2|37617.2|37624.7|37604.7|141
1671192300000|2022-12-16 12:05:00|37632.2|37612.2|37637.2|37617.2|37657.2|37637.2|37629.7|37609.7|84
1671192600000|2022-12-16 12:10:00|37639.2|37619.2|37629.7|37609.7|37639.2|37619.2|37614.7|37594.7|58
1671192900000|2022-12-16 12:15:00|37630.2|37610.2|37654.7|37634.7|37654.7|37634.7|37627.2|37607.2|62
1671193200000|2022-12-16 12:20:00|37656.7|37636.7|37619.7|37599.7|37659.7|37639.7|37619.7|37599.7|110
1671193500000|2022-12-16 12:25:00|37617.2|37597.2|37612.2|37592.2|37639.7|37619.7|37607.2|37587.2|119
1671193800000|2022-12-16 12:30:00|37614.7|37594.7|37604.7|37584.7|37627.2|37607.2|37592.2|37572.2|170
1671194100000|2022-12-16 12:35:00|37602.7|37582.7|37582.2|37562.2|37614.7|37594.7|37582.2|37562.2|139
1671194400000|2022-12-16 12:40:00|37584.2|37564.2|37599.7|37579.7|37599.7|37579.7|37555.2|37535.2|116
1671194700000|2022-12-16 12:45:00|37602.2|37582.2|37606.2|37586.2|37606.7|37586.7|37592.2|37572.2|125
1671195000000|2022-12-16 12:50:00|37603.7|37583.7|37626.2|37606.2|37640.7|37620.7|37601.7|37581.7|189
1671195300000|2022-12-16 12:55:00|37626.7|37606.7|37656.2|37636.2|37671.2|37651.2|37626.2|37606.2|180
1671195600000|2022-12-16 13:00:00|37653.7|37633.7|37718.7|37698.7|37736.2|37716.2|37643.7|37623.7|565
1671195900000|2022-12-16 13:05:00|37721.2|37701.2|37728.7|37708.7|37738.7|37718.7|37686.2|37666.2|394
1671196200000|2022-12-16 13:10:00|37731.2|37711.2|37691.2|37671.2|37741.2|37721.2|37676.2|37656.2|336
1671196500000|2022-12-16 13:15:00|37689.2|37669.2|37671.2|37651.2|37721.2|37701.2|37668.2|37648.2|249
1671196800000|2022-12-16 13:20:00|37668.7|37648.7|37621.2|37601.2|37673.7|37653.7|37613.7|37593.7|278
1671197100000|2022-12-16 13:25:00|37619.2|37599.2|37701.2|37681.2|37701.7|37681.7|37611.2|37591.2|203
1671197400000|2022-12-16 13:30:00|37703.2|37683.2|37698.7|37678.7|37706.2|37686.2|37658.7|37638.7|184
1671197700000|2022-12-16 13:35:00|37700.7|37680.7|37646.2|37626.2|37701.2|37681.2|37643.7|37623.7|149
1671198000000|2022-12-16 13:40:00|37643.7|37623.7|37675.2|37655.2|37676.2|37656.2|37633.2|37613.2|230
1671198300000|2022-12-16 13:45:00|37673.2|37653.2|37635.2|37615.2|37715.7|37695.7|37630.2|37610.2|249
1671198600000|2022-12-16 13:50:00|37640.2|37620.2|37642.2|37622.2|37676.2|37656.2|37638.2|37618.2|119
1671198900000|2022-12-16 13:55:00|37642.7|37622.7|37626.2|37606.2|37665.7|37645.7|37622.7|37602.7|135
1671199200000|2022-12-16 14:00:00|37628.2|37608.2|37648.7|37628.7|37703.2|37683.2|37616.2|37596.2|263
1671199500000|2022-12-16 14:05:00|37646.2|37626.2|37596.2|37576.2|37651.2|37631.2|37589.2|37569.2|237
1671199800000|2022-12-16 14:10:00|37598.7|37578.7|37580.2|37560.2|37631.2|37611.2|37573.2|37553.2|226
1671200100000|2022-12-16 14:15:00|37581.2|37561.2|37573.2|37553.2|37598.2|37578.2|37531.2|37511.2|214
1671200400000|2022-12-16 14:20:00|37575.2|37555.2|37625.2|37605.2|37627.7|37607.7|37563.2|37543.2|201
1671200700000|2022-12-16 14:25:00|37623.2|37603.2|37676.2|37656.2|37676.2|37656.2|37588.7|37568.7|217
1671201000000|2022-12-16 14:30:00|37678.2|37658.2|37728.2|37708.2|37742.7|37722.7|37645.7|37625.7|415
1671201300000|2022-12-16 14:35:00|37730.2|37710.2|37683.2|37663.2|37785.2|37765.2|37683.2|37663.2|486
1671201600000|2022-12-16 14:40:00|37683.7|37663.7|37717.7|37697.7|37763.7|37743.7|37681.2|37661.2|315
1671201900000|2022-12-16 14:45:00|37718.2|37698.2|37788.2|37768.2|37792.7|37772.7|37706.2|37686.2|689
1671202200000|2022-12-16 14:50:00|37787.7|37767.7|37797.7|37777.7|37810.2|37790.2|37735.2|37715.2|455
1671202500000|2022-12-16 14:55:00|37801.7|37781.7|37842.7|37822.7|37862.7|37842.7|37772.7|37752.7|389
1671202800000|2022-12-16 15:00:00|37842.2|37822.2|37759.7|37739.7|37845.2|37825.2|37757.7|37737.7|279
1671203100000|2022-12-16 15:05:00|37760.2|37740.2|37720.2|37700.2|37787.7|37767.7|37720.2|37700.2|203
1671203400000|2022-12-16 15:10:00|37718.2|37698.2|37727.7|37707.7|37732.7|37712.7|37700.2|37680.2|190
1671203700000|2022-12-16 15:15:00|37729.7|37709.7|37733.2|37713.2|37765.7|37745.7|37705.7|37685.7|153
1671204000000|2022-12-16 15:20:00|37732.7|37712.7|37745.7|37725.7|37770.7|37750.7|37715.7|37695.7|152
1671204300000|2022-12-16 15:25:00|37743.7|37723.7|37713.2|37693.2|37762.7|37742.7|37710.7|37690.7|156
1671204600000|2022-12-16 15:30:00|37715.2|37695.2|37675.7|37655.7|37755.7|37735.7|37665.7|37645.7|163
1671204900000|2022-12-16 15:35:00|37678.2|37658.2|37625.7|37605.7|37694.7|37674.7|37625.7|37605.7|301
1671205200000|2022-12-16 15:40:00|37620.7|37600.7|37690.7|37670.7|37705.7|37685.7|37620.7|37600.7|294
1671205500000|2022-12-16 15:45:00|37693.2|37673.2|37620.7|37600.7|37704.7|37684.7|37615.7|37595.7|263
1671205800000|2022-12-16 15:50:00|37623.2|37603.2|37581.2|37561.2|37630.7|37610.7|37578.7|37558.7|169
1671206100000|2022-12-16 15:55:00|37578.7|37558.7|37575.7|37555.7|37591.2|37571.2|37560.7|37540.7|295
1671206400000|2022-12-16 16:00:00|37576.2|37556.2|37608.7|37588.7|37610.2|37590.2|37561.2|37541.2|183
1671206700000|2022-12-16 16:05:00|37606.2|37586.2|37600.7|37580.7|37625.7|37605.7|37583.2|37563.2|286
1671207000000|2022-12-16 16:10:00|37602.7|37582.7|37677.7|37657.7|37680.2|37660.2|37600.7|37580.7|221
1671207300000|2022-12-16 16:15:00|37678.2|37658.2|37633.2|37613.2|37680.2|37660.2|37630.7|37610.7|158
1671207600000|2022-12-16 16:20:00|37632.7|37612.7|37603.2|37583.2|37655.2|37635.2|37603.2|37583.2|170
1671207900000|2022-12-16 16:25:00|37602.7|37582.7|37526.8|37506.8|37631.7|37611.7|37522.3|37502.3|313
1671208200000|2022-12-16 16:30:00|37528.7|37508.7|37530.7|37510.7|37555.7|37535.7|37521.2|37501.2|222
1671208500000|2022-12-16 16:35:00|37531.2|37511.2|37551.2|37531.2|37553.7|37533.7|37528.7|37508.7|256
1671208800000|2022-12-16 16:40:00|37548.7|37528.7|37546.2|37526.2|37554.3|37534.3|37531.2|37511.2|170
1671209100000|2022-12-16 16:45:00|37544.3|37524.3|37576.2|37556.2|37581.2|37561.2|37544.3|37524.3|228
1671209400000|2022-12-16 16:50:00|37578.2|37558.2|37621.2|37601.2|37623.2|37603.2|37576.2|37556.2|270
1671209700000|2022-12-16 16:55:00|37623.2|37603.2|37606.2|37586.2|37629.7|37609.7|37595.7|37575.7|166
1671210000000|2022-12-16 17:00:00|37606.8|37586.8|37736.8|37716.8|37746.2|37726.2|37606.2|37586.2|443
1671210300000|2022-12-16 17:05:00|37741.2|37721.2|37683.2|37663.2|37741.2|37721.2|37680.7|37660.7|137
1671210600000|2022-12-16 17:10:00|37688.2|37668.2|37708.8|37688.8|37736.3|37716.3|37681.2|37661.2|132
1671210900000|2022-12-16 17:15:00|37706.3|37686.3|37766.3|37746.3|37766.3|37746.3|37676.3|37656.3|196
1671211200000|2022-12-16 17:20:00|37761.3|37741.3|37750.7|37730.7|37775.2|37755.2|37735.7|37715.7|151
1671211500000|2022-12-16 17:25:00|37753.2|37733.2|37758.2|37738.2|37768.2|37748.2|37728.8|37708.8|92
1671211800000|2022-12-16 17:30:00|37758.8|37738.8|37733.8|37713.8|37766.3|37746.3|37726.3|37706.3|192
1671212100000|2022-12-16 17:35:00|37733.2|37713.2|37709.3|37689.3|37758.2|37738.2|37709.3|37689.3|402
1671212400000|2022-12-16 17:40:00|37706.8|37686.8|37658.8|37638.8|37707.3|37687.3|37658.8|37638.8|198
1671212700000|2022-12-16 17:45:00|37660.7|37640.7|37660.3|37640.3|37675.7|37655.7|37652.3|37632.3|210
1671213000000|2022-12-16 17:50:00|37662.3|37642.3|37633.8|37613.8|37664.8|37644.8|37622.3|37602.3|243
1671213300000|2022-12-16 17:55:00|37631.3|37611.3|37654.7|37634.7|37660.2|37640.2|37606.8|37586.8|925
1671213600000|2022-12-16 18:00:00|37650.8|37630.8|37692.7|37672.7|37692.7|37672.7|37640.2|37620.2|240
1671213900000|2022-12-16 18:05:00|37690.2|37670.2|37697.7|37677.7|37700.2|37680.2|37682.7|37662.7|60
1671214200000|2022-12-16 18:10:00|37695.2|37675.2|37690.2|37670.2|37705.2|37685.2|37678.3|37658.3|67
1671214500000|2022-12-16 18:15:00|37687.7|37667.7|37677.7|37657.7|37690.2|37670.2|37675.2|37655.2|59
1671214800000|2022-12-16 18:20:00|37680.2|37660.2|37680.2|37660.2|37685.2|37665.2|37667.7|37647.7|54
1671215100000|2022-12-16 18:25:00|37677.7|37657.7|37685.2|37665.2|37695.2|37675.2|37672.7|37652.7|57
1671215400000|2022-12-16 18:30:00|37687.2|37667.2|37700.2|37680.2|37717.7|37697.7|37670.2|37650.2|50
1671215700000|2022-12-16 18:35:00|37699.7|37679.7|37707.7|37687.7|37725.2|37705.2|37692.7|37672.7|55
1671216000000|2022-12-16 18:40:00|37705.8|37685.8|37698.3|37678.3|37707.7|37687.7|37690.2|37670.2|49
1671216300000|2022-12-16 18:45:00|37697.7|37677.7|37722.7|37702.7|37740.2|37720.2|37697.7|37677.7|53
1671216600000|2022-12-16 18:50:00|37720.2|37700.2|37727.8|37707.8|37737.8|37717.8|37712.2|37692.2|46
1671216900000|2022-12-16 18:55:00|37725.3|37705.3|37720.3|37700.3|37730.3|37710.3|37700.3|37680.3|85
1671217200000|2022-12-16 19:00:00|37722.2|37702.2|37720.3|37700.3|37725.3|37705.3|37710.3|37690.3|33
1671217500000|2022-12-16 19:05:00|37718.3|37698.3|37722.8|37702.8|37730.3|37710.3|37715.3|37695.3|45
1671217800000|2022-12-16 19:10:00|37720.3|37700.3|37742.2|37722.2|37742.2|37722.2|37720.3|37700.3|33
1671218100000|2022-12-16 19:15:00|37744.7|37724.7|37722.8|37702.8|37754.7|37734.7|37717.8|37697.8|43
1671218400000|2022-12-16 19:20:00|37725.3|37705.3|37717.8|37697.8|37727.8|37707.8|37707.8|37687.8|26
1671218700000|2022-12-16 19:25:00|37715.3|37695.3|37710.3|37690.3|37720.3|37700.3|37705.3|37685.3|44
1671219000000|2022-12-16 19:30:00|37708.3|37688.3|37697.8|37677.8|37713.3|37693.3|37697.2|37677.2|35
1671219300000|2022-12-16 19:35:00|37698.3|37678.3|37695.3|37675.3|37704.7|37684.7|37692.8|37672.8|15
1671219600000|2022-12-16 19:40:00|37692.8|37672.8|37699.2|37679.2|37704.2|37684.2|37690.3|37670.3|43
1671219900000|2022-12-16 19:45:00|37701.7|37681.7|37724.2|37704.2|37724.2|37704.2|37696.7|37676.7|38
1671220200000|2022-12-16 19:50:00|37726.7|37706.7|37734.2|37714.2|37734.2|37714.2|37724.2|37704.2|29
1671220500000|2022-12-16 19:55:00|37736.2|37716.2|37747.3|37727.3|37764.2|37744.2|37724.8|37704.8|58
1671220800000|2022-12-16 20:00:00|37749.2|37729.2|37749.2|37729.2|37754.2|37734.2|37736.7|37716.7|42
1671221100000|2022-12-16 20:05:00|37746.7|37726.7|37724.2|37704.2|37749.2|37729.2|37721.7|37701.7|25
1671221400000|2022-12-16 20:10:00|37722.3|37702.3|37749.2|37729.2|37753.7|37733.7|37721.7|37701.7|36
1671221700000|2022-12-16 20:15:00|37751.7|37731.7|37764.2|37744.2|37773.7|37753.7|37749.2|37729.2|70
1671222000000|2022-12-16 20:20:00|37762.3|37742.3|37751.7|37731.7|37764.2|37744.2|37749.2|37729.2|14
1671222300000|2022-12-16 20:25:00|37749.8|37729.8|37769.2|37749.2|37771.2|37751.2|37744.2|37724.2|66
1671222600000|2022-12-16 20:30:00|37769.8|37749.8|37769.2|37749.2|37796.7|37776.7|37762.3|37742.3|73
1671222900000|2022-12-16 20:35:00|37773.7|37753.7|37759.2|37739.2|37774.2|37754.2|37754.8|37734.8|44
1671223200000|2022-12-16 20:40:00|37756.7|37736.7|37757.8|37737.8|37776.7|37756.7|37754.2|37734.2|39
1671223500000|2022-12-16 20:45:00|37755.3|37735.3|37759.2|37739.2|37771.7|37751.7|37754.8|37734.8|31
1671223800000|2022-12-16 20:50:00|37759.8|37739.8|37746.7|37726.7|37764.2|37744.2|37744.2|37724.2|58
1671224100000|2022-12-16 20:55:00|37749.2|37729.2|37732.3|37712.3|37759.2|37739.2|37729.2|37709.2|66
1671224400000|2022-12-16 21:00:00|37729.2|37709.2|37734.3|37714.3|37754.2|37734.2|37729.2|37709.2|40
1671224700000|2022-12-16 21:05:00|37731.2|37711.2|37741.2|37721.2|37743.7|37723.7|37729.3|37709.3|22
1671225000000|2022-12-16 21:10:00|37741.8|37721.8|37731.2|37711.2|37741.8|37721.8|37726.2|37706.2|10
1671225300000|2022-12-16 21:15:00|37733.2|37713.2|37726.8|37706.8|37734.3|37714.3|37724.3|37704.3|4
1671225600000|2022-12-16 21:20:00|37724.3|37704.3|37721.8|37701.8|37729.3|37709.3|37721.8|37701.8|14
1671225900000|2022-12-16 21:25:00|37724.3|37704.3|37723.2|37703.2|37734.3|37714.3|37720.7|37700.7|20
1671226200000|2022-12-16 21:30:00|37723.7|37703.7|37717.3|37697.3|37727.3|37707.3|37717.3|37697.3|14
1671226500000|2022-12-16 21:35:00|37719.3|37699.3|37726.2|37706.2|37731.2|37711.2|37719.3|37699.3|17
1671226800000|2022-12-16 21:40:00|37728.2|37708.2|37726.2|37706.2|37733.7|37713.7|37726.2|37706.2|16
1671227100000|2022-12-16 21:45:00|37728.2|37708.2|37716.8|37696.8|37731.2|37711.2|37716.2|37696.2|18
1671227400000|2022-12-16 21:50:00|37714.3|37694.3|37721.8|37701.8|37721.8|37701.8|37714.3|37694.3|13
1671227700000|2022-12-16 21:55:00|37724.3|37704.3|37723.7|37703.7|37734.3|37714.3|37721.8|37701.8|41
1671404400000|2022-12-18 23:00:00|37727.5|37707.5|37764.4|37744.4|37778.3|37758.3|37727.5|37707.5|86
1671404700000|2022-12-18 23:05:00|37766.9|37746.9|37796.9|37776.9|37801.9|37781.9|37766.9|37746.9|28
1671405000000|2022-12-18 23:10:00|37794.4|37774.4|37781.9|37761.9|37794.4|37774.4|37769.4|37749.4|29
1671405300000|2022-12-18 23:15:00|37780|37760|37790.8|37770.8|37791.3|37771.3|37771.9|37751.9|15
1671405600000|2022-12-18 23:20:00|37793.3|37773.3|37796.3|37776.3|37801.3|37781.3|37791.3|37771.3|20
1671405900000|2022-12-18 23:25:00|37795.8|37775.8|37781.3|37761.3|37796.3|37776.3|37781.3|37761.3|33
1671406200000|2022-12-18 23:30:00|37779.4|37759.4|37766.3|37746.3|37781.3|37761.3|37723.8|37703.8|60
1671406500000|2022-12-18 23:35:00|37768.3|37748.3|37785.8|37765.8|37785.8|37765.8|37766.9|37746.9|14
1671406800000|2022-12-18 23:40:00|37783.8|37763.8|37781.4|37761.4|37788.9|37768.9|37779.4|37759.4|9
1671407100000|2022-12-18 23:45:00|37779.4|37759.4|37775|37755|37788.9|37768.9|37769.4|37749.4|25
1671407400000|2022-12-18 23:50:00|37775.6|37755.6|37765|37745|37781.9|37761.9|37760|37740|31
1671407700000|2022-12-18 23:55:00|37767.5|37747.5|37765|37745|37767.5|37747.5|37760.6|37740.6|14
1671408000000|2022-12-19 00:00:00|37767.5|37747.5|37763.7|37743.7|37772.5|37752.5|37753.7|37733.7|62
1671408300000|2022-12-19 00:05:00|37764.2|37744.2|37776.2|37756.2|37786.2|37766.2|37761.2|37741.2|37
1671408600000|2022-12-19 00:10:00|37780|37760|37778.1|37758.1|37786.2|37766.2|37776.2|37756.2|6
1671408900000|2022-12-19 00:15:00|37778.7|37758.7|37788.7|37768.7|37788.7|37768.7|37776.2|37756.2|11
1671409200000|2022-12-19 00:20:00|37786.7|37766.7|37798.7|37778.7|37801.2|37781.2|37781.2|37761.2|9
1671409500000|2022-12-19 00:25:00|37800.6|37780.6|37853.7|37833.7|37861.9|37841.9|37800.6|37780.6|74
1671409800000|2022-12-19 00:30:00|37851.7|37831.7|37846.2|37826.2|37853.7|37833.7|37846.2|37826.2|57
1671410100000|2022-12-19 00:35:00|37850.6|37830.6|37871.2|37851.2|37871.2|37851.2|37846.2|37826.2|37
1671410400000|2022-12-19 00:40:00|37869.3|37849.3|37863.7|37843.7|37883.1|37863.1|37863.7|37843.7|43
1671410700000|2022-12-19 00:45:00|37864.3|37844.3|37902.3|37882.3|37903.7|37883.7|37863.7|37843.7|76
1671411000000|2022-12-19 00:50:00|37908.1|37888.1|37870|37850|37908.1|37888.1|37870|37850|54
1671411300000|2022-12-19 00:55:00|37873.1|37853.1|37874.3|37854.3|37880.6|37860.6|37865.6|37845.6|49
1671411600000|2022-12-19 01:00:00|37876.2|37856.2|37891.9|37871.9|37898.1|37878.1|37810.6|37790.6|432
1671411900000|2022-12-19 01:05:00|37895.8|37875.8|37985|37965|37987.5|37967.5|37888.1|37868.1|268
1671412200000|2022-12-19 01:10:00|37985.6|37965.6|38005|37985|38010|37990|37962.5|37942.5|178
1671412500000|2022-12-19 01:15:00|38007.5|37987.5|38057.5|38037.5|38099.4|38079.4|38007.5|37987.5|390
1671412800000|2022-12-19 01:20:00|38055.6|38035.6|38142|38122|38152|38132|38050|38030|173
1671413100000|2022-12-19 01:25:00|38143.9|38123.9|38222|38202|38232|38212|38140|38120|263
1671413400000|2022-12-19 01:30:00|38222.5|38202.5|38194.5|38174.5|38252|38232|38177|38157|283
1671413700000|2022-12-19 01:35:00|38196.4|38176.4|38187.5|38167.5|38218.9|38198.9|38170|38150|153
1671414000000|2022-12-19 01:40:00|38187|38167|38172|38152|38194.5|38174.5|38154.5|38134.5|121
1671414300000|2022-12-19 01:45:00|38170|38150|38150|38130|38188.9|38168.9|38150|38130|95
1671414600000|2022-12-19 01:50:00|38152|38132|38097.5|38077.5|38152|38132|38097.5|38077.5|117
1671414900000|2022-12-19 01:55:00|38098.1|38078.1|38109.5|38089.5|38137|38117|38088.1|38068.1|114
1671415200000|2022-12-19 02:00:00|38110|38090|38154.5|38134.5|38163.3|38143.3|38104.5|38084.5|123
1671415500000|2022-12-19 02:05:00|38152.5|38132.5|38099.5|38079.5|38158.9|38138.9|38094.5|38074.5|111
1671415800000|2022-12-19 02:10:00|38101.4|38081.4|38067.5|38047.5|38102.5|38082.5|38059.5|38039.5|104
1671416100000|2022-12-19 02:15:00|38069.5|38049.5|38064.5|38044.5|38089.5|38069.5|38062|38042|34
1671416400000|2022-12-19 02:20:00|38062.5|38042.5|38060|38040|38074.5|38054.5|38052|38032|52
1671416700000|2022-12-19 02:25:00|38059.5|38039.5|38062|38042|38067|38047|38044.5|38024.5|61
1671417000000|2022-12-19 02:30:00|38064.5|38044.5|38037|38017|38078.9|38058.9|38032|38012|72
1671417300000|2022-12-19 02:35:00|38035|38015|37952|37932|38035|38015|37949.5|37929.5|186
1671417600000|2022-12-19 02:40:00|37953.9|37933.9|37929.5|37909.5|37954.5|37934.5|37910|37890|207
1671417900000|2022-12-19 02:45:00|37927|37907|37927.6|37907.6|37939.5|37919.5|37897.6|37877.6|100
1671418200000|2022-12-19 02:50:00|37927|37907|37900.1|37880.1|37947.6|37927.6|37897.6|37877.6|110
1671418500000|2022-12-19 02:55:00|37897.6|37877.6|37907|37887|37914.5|37894.5|37882.6|37862.6|70
1671418800000|2022-12-19 03:00:00|37905.1|37885.1|37966.4|37946.4|37966.4|37946.4|37899.5|37879.5|91
1671419100000|2022-12-19 03:05:00|37964.5|37944.5|38008.9|37988.9|38011.4|37991.4|37963.9|37943.9|75
1671419400000|2022-12-19 03:10:00|38011.4|37991.4|37961.4|37941.4|38013.9|37993.9|37959.5|37939.5|63
1671419700000|2022-12-19 03:15:00|37959.5|37939.5|37971.4|37951.4|37976.4|37956.4|37936.4|37916.4|49
1671420000000|2022-12-19 03:20:00|37973.3|37953.3|37938.9|37918.9|37986.4|37966.4|37933.9|37913.9|39
1671420300000|2022-12-19 03:25:00|37936.4|37916.4|37931.4|37911.4|37941.4|37921.4|37908.9|37888.9|60
1671420600000|2022-12-19 03:30:00|37933.3|37913.3|37906.4|37886.4|37936.4|37916.4|37906.4|37886.4|23
1671420900000|2022-12-19 03:35:00|37908.9|37888.9|37899.5|37879.5|37921.4|37901.4|37895.1|37875.1|33
1671421200000|2022-12-19 03:40:00|37898.9|37878.9|37913.9|37893.9|37921.4|37901.4|37894.5|37874.5|31
1671421500000|2022-12-19 03:45:00|37912|37892|37903.9|37883.9|37915.8|37895.8|37896.4|37876.4|19
1671421800000|2022-12-19 03:50:00|37905.8|37885.8|37921.4|37901.4|37931.4|37911.4|37901.4|37881.4|28
1671422100000|2022-12-19 03:55:00|37923.9|37903.9|37941.4|37921.4|37958.9|37938.9|37923.9|37903.9|18
1671422400000|2022-12-19 04:00:00|37943.9|37923.9|37948.9|37928.9|37951.4|37931.4|37933.9|37913.9|15
1671422700000|2022-12-19 04:05:00|37950.8|37930.8|37936.4|37916.4|37956.4|37936.4|37933.9|37913.9|7
1671423000000|2022-12-19 04:10:00|37933.9|37913.9|37928.9|37908.9|37933.9|37913.9|37928.9|37908.9|6
1671423300000|2022-12-19 04:15:00|37926.4|37906.4|37926.4|37906.4|37928.9|37908.9|37923.9|37903.9|9
1671423600000|2022-12-19 04:20:00|37924.5|37904.5|37905.1|37885.1|37924.5|37904.5|37905.1|37885.1|33
1671423900000|2022-12-19 04:25:00|37909.5|37889.5|37905.1|37885.1|37920.1|37900.1|37900.1|37880.1|22
1671424200000|2022-12-19 04:30:00|37904.5|37884.5|37905.1|37885.1|37912.6|37892.6|37895.7|37875.7|15
1671424500000|2022-12-19 04:35:00|37902.6|37882.6|37907.6|37887.6|37917|37897|37897.6|37877.6|23
1671424800000|2022-12-19 04:40:00|37905.7|37885.7|37897.6|37877.6|37915.1|37895.1|37897.6|37877.6|17
1671425100000|2022-12-19 04:45:00|37899.5|37879.5|37902|37882|37905.1|37885.1|37897.6|37877.6|8
1671425400000|2022-12-19 04:50:00|37902.6|37882.6|37912.6|37892.6|37927|37907|37902.6|37882.6|14
1671425700000|2022-12-19 04:55:00|37910.1|37890.1|37897.6|37877.6|37910.1|37890.1|37895.1|37875.1|14
1671426000000|2022-12-19 05:00:00|37895.1|37875.1|37887.6|37867.6|37907|37887|37875.1|37855.1|29
1671426300000|2022-12-19 05:05:00|37885.1|37865.1|37882.6|37862.6|37890.1|37870.1|37877.6|37857.6|19
1671426600000|2022-12-19 05:10:00|37880.1|37860.1|37877.6|37857.6|37885.1|37865.1|37865.1|37845.1|22
1671426900000|2022-12-19 05:15:00|37874.5|37854.5|37863.2|37843.2|37877|37857|37855.1|37835.1|53
1671427200000|2022-12-19 05:20:00|37865.7|37845.7|37835.7|37815.7|37865.7|37845.7|37835.7|37815.7|52
1671427500000|2022-12-19 05:25:00|37835.1|37815.1|37873.2|37853.2|37875.7|37855.7|37830.7|37810.7|38
1671427800000|2022-12-19 05:30:00|37875.7|37855.7|37804.5|37784.5|37875.7|37855.7|37799.5|37779.5|156
1671428100000|2022-12-19 05:35:00|37802.6|37782.6|37828.3|37808.3|37829.5|37809.5|37794.5|37774.5|81
1671428400000|2022-12-19 05:40:00|37828.9|37808.9|37816.4|37796.4|37843.9|37823.9|37807.6|37787.6|119
1671428700000|2022-12-19 05:45:00|37813.9|37793.9|37798.9|37778.9|37844.5|37824.5|37791.4|37771.4|69
1671429000000|2022-12-19 05:50:00|37800.8|37780.8|37786.4|37766.4|37813.3|37793.3|37783.9|37763.9|20
1671429300000|2022-12-19 05:55:00|37791.4|37771.4|37773.9|37753.9|37802|37782|37751.4|37731.4|69
1671429600000|2022-12-19 06:00:00|37772|37752|37705.1|37685.1|37772|37752|37692.6|37672.6|163
1671429900000|2022-12-19 06:05:00|37702.6|37682.6|37722.6|37702.6|37735.1|37715.1|37702.6|37682.6|63
1671430200000|2022-12-19 06:10:00|37724.5|37704.5|37717.6|37697.6|37725.1|37705.1|37696.3|37676.3|86
1671430500000|2022-12-19 06:15:00|37718.2|37698.2|37755.1|37735.1|37755.1|37735.1|37712.6|37692.6|57
1671430800000|2022-12-19 06:20:00|37752.6|37732.6|37725.1|37705.1|37755.1|37735.1|37722.6|37702.6|49
1671431100000|2022-12-19 06:25:00|37725.7|37705.7|37710.1|37690.1|37734.5|37714.5|37697.6|37677.6|64
1671431400000|2022-12-19 06:30:00|37705.7|37685.7|37696.4|37676.4|37712|37692|37675.1|37655.1|86
1671431700000|2022-12-19 06:35:00|37694.5|37674.5|37736.4|37716.4|37741.4|37721.4|37691.4|37671.4|34
1671432000000|2022-12-19 06:40:00|37735.9|37715.9|37730.9|37710.9|37753.9|37733.9|37706.4|37686.4|67
1671432300000|2022-12-19 06:45:00|37731.4|37711.4|37748.9|37728.9|37751.4|37731.4|37711.4|37691.4|38
1671432600000|2022-12-19 06:50:00|37751.4|37731.4|37746.4|37726.4|37762.8|37742.8|37733.9|37713.9|30
1671432900000|2022-12-19 06:55:00|37744.5|37724.5|37744.5|37724.5|37781.4|37761.4|37743.9|37723.9|74
1671433200000|2022-12-19 07:00:00|37746.4|37726.4|37733.9|37713.9|37763.9|37743.9|37733.9|37713.9|53
1671433500000|2022-12-19 07:05:00|37731.4|37711.4|37768.9|37748.9|37768.9|37748.9|37726.4|37706.4|34
1671433800000|2022-12-19 07:10:00|37770.9|37750.9|37763.9|37743.9|37778.9|37758.9|37763.9|37743.9|31
1671434100000|2022-12-19 07:15:00|37766.4|37746.4|37735.9|37715.9|37767|37747|37713.9|37693.9|53
1671434400000|2022-12-19 07:20:00|37740.9|37720.9|37736.4|37716.4|37753.9|37733.9|37726.4|37706.4|26
1671434700000|2022-12-19 07:25:00|37735.9|37715.9|37771.4|37751.4|37778.9|37758.9|37726.4|37706.4|27
1671435000000|2022-12-19 07:30:00|37773.9|37753.9|37773.9|37753.9|37776.4|37756.4|37743.9|37723.9|92
1671435300000|2022-12-19 07:35:00|37771.4|37751.4|37786.5|37766.5|37819|37799|37763.9|37743.9|81
1671435600000|2022-12-19 07:40:00|37789|37769|37754|37734|37789|37769|37752|37732|53
1671435900000|2022-12-19 07:45:00|37756.5|37736.5|37794|37774|37796.5|37776.5|37756.5|37736.5|31
1671436200000|2022-12-19 07:50:00|37796.5|37776.5|37792|37772|37835.9|37815.9|37792|37772|52
1671436500000|2022-12-19 07:55:00|37789|37769|37809|37789|37810.9|37790.9|37774|37754|52
1671436800000|2022-12-19 08:00:00|37819|37799|37831.5|37811.5|37869|37849|37796.5|37776.5|100
1671437100000|2022-12-19 08:05:00|37834|37814|37836.5|37816.5|37836.5|37816.5|37791.5|37771.5|86
1671437400000|2022-12-19 08:10:00|37840.9|37820.9|37940.3|37920.3|37947.8|37927.8|37836.5|37816.5|194
1671437700000|2022-12-19 08:15:00|37944.7|37924.7|37945.3|37925.3|37957.8|37937.8|37915.3|37895.3|129
1671438000000|2022-12-19 08:20:00|37947.2|37927.2|37965.3|37945.3|38020.3|38000.3|37944.7|37924.7|146
1671438300000|2022-12-19 08:25:00|37967.8|37947.8|38020.3|38000.3|38022.8|38002.8|37962.8|37942.8|98
1671438600000|2022-12-19 08:30:00|38022.8|38002.8|37985.3|37965.3|38032.8|38012.8|37972.8|37952.8|58
1671438900000|2022-12-19 08:35:00|37987.8|37967.8|38000.3|37980.3|38007.2|37987.2|37979.7|37959.7|23
1671439200000|2022-12-19 08:40:00|38002.8|37982.8|38032.8|38012.8|38055.9|38035.9|38002.8|37982.8|93
1671439500000|2022-12-19 08:45:00|38034.7|38014.7|38045.3|38025.3|38045.3|38025.3|37987.8|37967.8|73
1671439800000|2022-12-19 08:50:00|38050.3|38030.3|38089|38069|38105.3|38085.3|38037.2|38017.2|311
1671440100000|2022-12-19 08:55:00|38092.8|38072.8|38112.8|38092.8|38127.2|38107.2|38080.3|38060.3|92
1671440400000|2022-12-19 09:00:00|38110.3|38090.3|38100.3|38080.3|38117.8|38097.8|38079.7|38059.7|116
1671440700000|2022-12-19 09:05:00|38102.8|38082.8|38107.8|38087.8|38132.8|38112.8|38077.8|38057.8|185
1671441000000|2022-12-19 09:10:00|38103.4|38083.4|38065.9|38045.9|38109.7|38089.7|38052.8|38032.8|139
1671441300000|2022-12-19 09:15:00|38067.8|38047.8|38100.3|38080.3|38107.8|38087.8|38065.3|38045.3|70
1671441600000|2022-12-19 09:20:00|38102.8|38082.8|38167.8|38147.8|38195.3|38175.3|38100.3|38080.3|288
1671441900000|2022-12-19 09:25:00|38165.9|38145.9|38172.8|38152.8|38187.8|38167.8|38152.8|38132.8|74
1671442200000|2022-12-19 09:30:00|38174.7|38154.7|38157.8|38137.8|38177.8|38157.8|38137.8|38117.8|81
1671442500000|2022-12-19 09:35:00|38158.4|38138.4|38095.9|38075.9|38162.8|38142.8|38095.9|38075.9|61
1671442800000|2022-12-19 09:40:00|38092.8|38072.8|38060.3|38040.3|38092.8|38072.8|38033.4|38013.4|137
1671443100000|2022-12-19 09:45:00|38060.9|38040.9|38050.9|38030.9|38085.9|38065.9|38037.8|38017.8|60
1671443400000|2022-12-19 09:50:00|38050.3|38030.3|38050.3|38030.3|38067.8|38047.8|38024.7|38004.7|71
1671443700000|2022-12-19 09:55:00|38045.9|38025.9|37997.8|37977.8|38055.3|38035.3|37995.3|37975.3|68
1671444000000|2022-12-19 10:00:00|37998.4|37978.4|38010.3|37990.3|38020.3|38000.3|37997.8|37977.8|54
1671444300000|2022-12-19 10:05:00|38002.8|37982.8|38010.3|37990.3|38040.3|38020.3|37995.3|37975.3|65
1671444600000|2022-12-19 10:10:00|38012.8|37992.8|38030.3|38010.3|38032.8|38012.8|38010.3|37990.3|47
1671444900000|2022-12-19 10:15:00|38032.8|38012.8|38030.3|38010.3|38045.3|38025.3|38028.4|38008.4|32
1671445200000|2022-12-19 10:20:00|38032.8|38012.8|38044.7|38024.7|38055.3|38035.3|38022.8|38002.8|45
1671445500000|2022-12-19 10:25:00|38045.3|38025.3|38035.3|38015.3|38062.8|38042.8|38030.9|38010.9|103
1671445800000|2022-12-19 10:30:00|38037.8|38017.8|38012.8|37992.8|38047.8|38027.8|38010.3|37990.3|58
1671446100000|2022-12-19 10:35:00|38015.3|37995.3|37992.8|37972.8|38025.3|38005.3|37987.8|37967.8|58
1671446400000|2022-12-19 10:40:00|37994.7|37974.7|37982.8|37962.8|38012.8|37992.8|37980.3|37960.3|42
1671446700000|2022-12-19 10:45:00|37980.9|37960.9|37995.3|37975.3|37995.3|37975.3|37970.3|37950.3|50
1671447000000|2022-12-19 10:50:00|37992.8|37972.8|37980.3|37960.3|37995.3|37975.3|37965.3|37945.3|67
1671447300000|2022-12-19 10:55:00|37977.8|37957.8|37983.4|37963.4|37992.8|37972.8|37968.4|37948.4|29
1671447600000|2022-12-19 11:00:00|37985.3|37965.3|37982.8|37962.8|38010.3|37990.3|37963.4|37943.4|48
1671447900000|2022-12-19 11:05:00|37985.3|37965.3|38007.8|37987.8|38012.8|37992.8|37972.8|37952.8|44
1671448200000|2022-12-19 11:10:00|38005.9|37985.9|38010.3|37990.3|38027.8|38007.8|37997.8|37977.8|38
1671448500000|2022-12-19 11:15:00|38008.4|37988.4|38032.8|38012.8|38035.3|38015.3|37990.3|37970.3|55
1671448800000|2022-12-19 11:20:00|38030.9|38010.9|38017.8|37997.8|38035.3|38015.3|38010.3|37990.3|41
1671449100000|2022-12-19 11:25:00|38015.3|37995.3|38022.8|38002.8|38027.8|38007.8|37993.4|37973.4|26
1671449400000|2022-12-19 11:30:00|38020.9|38000.9|38002.8|37982.8|38022.8|38002.8|38002.8|37982.8|51
1671449700000|2022-12-19 11:35:00|38000.9|37980.9|38027.8|38007.8|38027.8|38007.8|37997.8|37977.8|54
1671450000000|2022-12-19 11:40:00|38022.8|38002.8|38064|38044|38071.5|38051.5|38017.8|37997.8|92
1671450300000|2022-12-19 11:45:00|38066.5|38046.5|38019|37999|38066.5|38046.5|38019|37999|68
1671450600000|2022-12-19 11:50:00|38020.9|38000.9|38026.5|38006.5|38029|38009|38011.5|37991.5|33
1671450900000|2022-12-19 11:55:00|38024|38004|37998.4|37978.4|38041.5|38021.5|37998.4|37978.4|133
1671451200000|2022-12-19 12:00:00|37995.9|37975.9|38008.4|37988.4|38018.4|37998.4|37995.3|37975.3|88
1671451500000|2022-12-19 12:05:00|38006.5|37986.5|37981.5|37961.5|38015.3|37995.3|37979|37959|75
1671451800000|2022-12-19 12:10:00|37979.6|37959.6|37996.5|37976.5|38005.9|37985.9|37976.5|37956.5|77
1671452100000|2022-12-19 12:15:00|37999|37979|37986.5|37966.5|38010.9|37990.9|37974|37954|48
1671452400000|2022-12-19 12:20:00|37988.4|37968.4|37964|37944|37994|37974|37948.4|37928.4|139
1671452700000|2022-12-19 12:25:00|37966.5|37946.5|37994|37974|37999|37979|37966.5|37946.5|61
1671453000000|2022-12-19 12:30:00|37996.5|37976.5|38064|38044|38069|38049|37996.5|37976.5|178
1671453300000|2022-12-19 12:35:00|38061.5|38041.5|38041.5|38021.5|38061.5|38041.5|38031.5|38011.5|83
1671453600000|2022-12-19 12:40:00|38043.4|38023.4|38011.5|37991.5|38047.8|38027.8|38011.5|37991.5|84
1671453900000|2022-12-19 12:45:00|38009|37989|38025.9|38005.9|38025.9|38005.9|37999|37979|57
1671454200000|2022-12-19 12:50:00|38024|38004|38022.1|38002.1|38031.5|38011.5|38019.6|37999.6|123
1671454500000|2022-12-19 12:55:00|38021.5|38001.5|38031.5|38011.5|38046.5|38026.5|38009.6|37989.6|149
1671454800000|2022-12-19 13:00:00|38026.5|38006.5|38007.7|37987.7|38049|38029|37980.2|37960.2|483
1671455100000|2022-12-19 13:05:00|38008.3|37988.3|38029.6|38009.6|38058.3|38038.3|37992.7|37972.7|214
1671455400000|2022-12-19 13:10:00|38020.2|38000.2|38001.5|37981.5|38025.9|38005.9|37965.2|37945.2|294
1671455700000|2022-12-19 13:15:00|37999.6|37979.6|38029|38009|38054|38034|37984|37964|249
1671456000000|2022-12-19 13:20:00|38026.5|38006.5|38024.6|38004.6|38044|38024|37997.1|37977.1|181
1671456300000|2022-12-19 13:25:00|38030.2|38010.2|37980.2|37960.2|38049.6|38029.6|37960.2|37940.2|231
1671456600000|2022-12-19 13:30:00|37977.7|37957.7|37970.2|37950.2|38025.2|38005.2|37965.2|37945.2|242
1671456900000|2022-12-19 13:35:00|37970.8|37950.8|38005.2|37985.2|38020.2|38000.2|37950.2|37930.2|133
1671457200000|2022-12-19 13:40:00|38007.1|37987.1|38029.6|38009.6|38057.1|38037.1|37998.3|37978.3|109
1671457500000|2022-12-19 13:45:00|38034.6|38014.6|38002.7|37982.7|38064.6|38044.6|38000.2|37980.2|161
1671457800000|2022-12-19 13:50:00|38007.7|37987.7|38022.7|38002.7|38032.7|38012.7|38002.1|37982.1|76
1671458100000|2022-12-19 13:55:00|38020.2|38000.2|37960.2|37940.2|38020.2|38000.2|37950.2|37930.2|130
1671458400000|2022-12-19 14:00:00|37959.6|37939.6|38012.7|37992.7|38014.6|37994.6|37928.3|37908.3|246
1671458700000|2022-12-19 14:05:00|38015.2|37995.2|38010.2|37990.2|38045.2|38025.2|38005.2|37985.2|243
1671459000000|2022-12-19 14:10:00|38012.1|37992.1|38020.2|38000.2|38062.7|38042.7|38005.2|37985.2|223
1671459300000|2022-12-19 14:15:00|38022.1|38002.1|37967.7|37947.7|38024.6|38004.6|37967.7|37947.7|136
1671459600000|2022-12-19 14:20:00|37965.2|37945.2|37935.8|37915.8|37965.2|37945.2|37915.8|37895.8|276
1671459900000|2022-12-19 14:25:00|37937.7|37917.7|37925.8|37905.8|37950.8|37930.8|37915.8|37895.8|158
1671460200000|2022-12-19 14:30:00|37923.9|37903.9|37894.5|37874.5|37953.3|37933.3|37871.4|37851.4|257
1671460500000|2022-12-19 14:35:00|37893.9|37873.9|37871.4|37851.4|37911.4|37891.4|37858.3|37838.3|261
1671460800000|2022-12-19 14:40:00|37868.9|37848.9|37886.4|37866.4|37886.4|37866.4|37836.4|37816.4|305
1671461100000|2022-12-19 14:45:00|37884.5|37864.5|37832|37812|37891.4|37871.4|37826.4|37806.4|287
1671461400000|2022-12-19 14:50:00|37830.1|37810.1|37851.4|37831.4|37863.3|37843.3|37829.5|37809.5|192
1671461700000|2022-12-19 14:55:00|37853.9|37833.9|37880.2|37860.2|37882.1|37862.1|37833.9|37813.9|228
1671462000000|2022-12-19 15:00:00|37879.6|37859.6|37890.8|37870.8|37905.8|37885.8|37858.3|37838.3|194
1671462300000|2022-12-19 15:05:00|37887.7|37867.7|37853.9|37833.9|37890.8|37870.8|37850.8|37830.8|115
1671462600000|2022-12-19 15:10:00|37853.3|37833.3|37913.3|37893.3|37920.2|37900.2|37841.4|37821.4|240
1671462900000|2022-12-19 15:15:00|37910.8|37890.8|37958.3|37938.3|37960.2|37940.2|37901.4|37881.4|185
1671463200000|2022-12-19 15:20:00|37960.2|37940.2|37945.2|37925.2|37975.2|37955.2|37935.2|37915.2|195
1671463500000|2022-12-19 15:25:00|37947.7|37927.7|37900.2|37880.2|37974.6|37954.6|37887.7|37867.7|224
1671463800000|2022-12-19 15:30:00|37902.7|37882.7|37838.9|37818.9|37902.7|37882.7|37833.9|37813.9|215
1671464100000|2022-12-19 15:35:00|37836.4|37816.4|37830.8|37810.8|37851.4|37831.4|37821.4|37801.4|213
1671464400000|2022-12-19 15:40:00|37828.9|37808.9|37845.2|37825.2|37850.8|37830.8|37825.8|37805.8|142
1671464700000|2022-12-19 15:45:00|37847.1|37827.1|37782.7|37762.7|37849.6|37829.6|37762.1|37742.1|471
1671465000000|2022-12-19 15:50:00|37782.1|37762.1|37787.9|37767.9|37797.9|37777.9|37747.9|37727.9|293
1671465300000|2022-12-19 15:55:00|37786|37766|37718.5|37698.5|37787.3|37767.3|37714.1|37694.1|443
1671465600000|2022-12-19 16:00:00|37720.4|37700.4|37702.9|37682.9|37722.9|37702.9|37666|37646|411
1671465900000|2022-12-19 16:05:00|37703.5|37683.5|37744.1|37724.1|37756|37736|37703.5|37683.5|282
1671466200000|2022-12-19 16:10:00|37742.2|37722.2|37769.1|37749.1|37779.1|37759.1|37741|37721|303
1671466500000|2022-12-19 16:15:00|37767.2|37747.2|37776.6|37756.6|37789.1|37769.1|37749.1|37729.1|245
1671466800000|2022-12-19 16:20:00|37777.2|37757.2|37814.1|37794.1|37814.1|37794.1|37761.6|37741.6|172
1671467100000|2022-12-19 16:25:00|37811.6|37791.6|37824.7|37804.7|37829.7|37809.7|37794.7|37774.7|135
1671467400000|2022-12-19 16:30:00|37822.8|37802.8|37796.6|37776.6|37832.2|37812.2|37784.1|37764.1|193
1671467700000|2022-12-19 16:35:00|37794.1|37774.1|37779.1|37759.1|37811|37791|37774.1|37754.1|109
1671468000000|2022-12-19 16:40:00|37777.9|37757.9|37802.9|37782.9|37816.7|37796.7|37761.6|37741.6|248
1671468300000|2022-12-19 16:45:00|37801|37781|37787.9|37767.9|37825.4|37805.4|37787.9|37767.9|236
1671468600000|2022-12-19 16:50:00|37789.8|37769.8|37793.5|37773.5|37810.4|37790.4|37781|37761|114
1671468900000|2022-12-19 16:55:00|37792.9|37772.9|37784.1|37764.1|37796|37776|37774.1|37754.1|149
1671469200000|2022-12-19 17:00:00|37786|37766|37784.1|37764.1|37814.1|37794.1|37778.5|37758.5|122
1671469500000|2022-12-19 17:05:00|37782.2|37762.2|37803.5|37783.5|37814.8|37794.8|37774.1|37754.1|142
1671469800000|2022-12-19 17:10:00|37805.4|37785.4|37850.4|37830.4|37862.9|37842.9|37800.4|37780.4|141
1671470100000|2022-12-19 17:15:00|37852.9|37832.9|37812.9|37792.9|37862.9|37842.9|37812.9|37792.9|84
1671470400000|2022-12-19 17:20:00|37809.1|37789.1|37823.5|37803.5|37841.6|37821.6|37794.1|37774.1|128
1671470700000|2022-12-19 17:25:00|37824.1|37804.1|37804.1|37784.1|37824.1|37804.1|37794.1|37774.1|114
1671471000000|2022-12-19 17:30:00|37806|37786|37786|37766|37817.9|37797.9|37781.6|37761.6|131
1671471300000|2022-12-19 17:35:00|37786.6|37766.6|37803.4|37783.4|37824.1|37804.1|37786|37766|103
1671471600000|2022-12-19 17:40:00|37802.8|37782.8|37817.8|37797.8|37822.8|37802.8|37797.8|37777.8|105
1671471900000|2022-12-19 17:45:00|37819.7|37799.7|37862.8|37842.8|37862.8|37842.8|37817.2|37797.2|104
1671472200000|2022-12-19 17:50:00|37864.7|37844.7|37842.2|37822.2|37870.3|37850.3|37840.3|37820.3|142
1671472500000|2022-12-19 17:55:00|37842.8|37822.8|37856.5|37836.5|37858.4|37838.4|37835.9|37815.9|614
1671472800000|2022-12-19 18:00:00|37854|37834|37791.5|37771.5|37860.3|37840.3|37791.5|37771.5|205
1671473100000|2022-12-19 18:05:00|37793.4|37773.4|37765.9|37745.9|37806.5|37786.5|37763.4|37743.4|103
1671473400000|2022-12-19 18:10:00|37767.8|37747.8|37775.9|37755.9|37785.3|37765.3|37767.8|37747.8|52
1671473700000|2022-12-19 18:15:00|37771.5|37751.5|37736.5|37716.5|37771.5|37751.5|37732.1|37712.1|84
1671474000000|2022-12-19 18:20:00|37734|37714|37724.6|37704.6|37739|37719|37722.1|37702.1|74
1671474300000|2022-12-19 18:25:00|37722.1|37702.1|37675.9|37655.9|37726.5|37706.5|37671.5|37651.5|189
1671474600000|2022-12-19 18:30:00|37676.5|37656.5|37681.5|37661.5|37686.5|37666.5|37676.5|37656.5|96
1671474900000|2022-12-19 18:35:00|37682.1|37662.1|37654|37634|37684|37664|37645.9|37625.9|114
1671475200000|2022-12-19 18:40:00|37651.5|37631.5|37606.5|37586.5|37656.5|37636.5|37602.1|37582.1|179
1671475500000|2022-12-19 18:45:00|37604.6|37584.6|37651.5|37631.5|37659|37639|37604|37584|100
1671475800000|2022-12-19 18:50:00|37649|37629|37640.9|37620.9|37653.4|37633.4|37626.5|37606.5|71
1671476100000|2022-12-19 18:55:00|37641.5|37621.5|37616.5|37596.5|37641.5|37621.5|37611.5|37591.5|57
1671476400000|2022-12-19 19:00:00|37614.6|37594.6|37590.2|37570.2|37614.6|37594.6|37584|37564|117
1671476700000|2022-12-19 19:05:00|37592.1|37572.1|37614|37594|37626.5|37606.5|37586.5|37566.5|68
1671477000000|2022-12-19 19:10:00|37616.5|37596.5|37594|37574|37619|37599|37594|37574|25
1671477300000|2022-12-19 19:15:00|37592.1|37572.1|37601.5|37581.5|37606.5|37586.5|37582.7|37562.7|23
1671477600000|2022-12-19 19:20:00|37599.6|37579.6|37601.5|37581.5|37616.5|37596.5|37596.5|37576.5|41
1671477900000|2022-12-19 19:25:00|37599.6|37579.6|37554.6|37534.6|37601.5|37581.5|37537.7|37517.7|93
1671478200000|2022-12-19 19:30:00|37559.6|37539.6|37555.8|37535.8|37572.7|37552.7|37547.7|37527.7|41
1671478500000|2022-12-19 19:35:00|37555.2|37535.2|37545.2|37525.2|37560.2|37540.2|37540.2|37520.2|27
1671478800000|2022-12-19 19:40:00|37547.7|37527.7|37559|37539|37559|37539|37527.7|37507.7|48
1671479100000|2022-12-19 19:45:00|37557.1|37537.1|37546.5|37526.5|37566.5|37546.5|37534.6|37514.6|44
1671479400000|2022-12-19 19:50:00|37544|37524|37536.5|37516.5|37544|37524|37529|37509|37
1671479700000|2022-12-19 19:55:00|37534|37514|37532.1|37512.1|37549.6|37529.6|37529.6|37509.6|44
1671480000000|2022-12-19 20:00:00|37534|37514|37545.2|37525.2|37550.2|37530.2|37517.7|37497.7|124
1671480300000|2022-12-19 20:05:00|37547.1|37527.1|37562.1|37542.1|37562.1|37542.1|37543.3|37523.3|24
1671480600000|2022-12-19 20:10:00|37564|37544|37557.1|37537.1|37569.6|37549.6|37557.1|37537.1|47
1671480900000|2022-12-19 20:15:00|37554.6|37534.6|37572.1|37552.1|37572.1|37552.1|37552.1|37532.1|34
1671481200000|2022-12-19 20:20:00|37569.6|37549.6|37564.6|37544.6|37572.1|37552.1|37557.1|37537.1|21
1671481500000|2022-12-19 20:25:00|37562.1|37542.1|37571.5|37551.5|37575.9|37555.9|37562.1|37542.1|25
1671481800000|2022-12-19 20:30:00|37569.6|37549.6|37567.1|37547.1|37575.9|37555.9|37564.6|37544.6|20
1671482100000|2022-12-19 20:35:00|37565.2|37545.2|37562.1|37542.1|37572.1|37552.1|37560.2|37540.2|19
1671482400000|2022-12-19 20:40:00|37559.6|37539.6|37567.1|37547.1|37569.6|37549.6|37552.1|37532.1|28
1671482700000|2022-12-19 20:45:00|37565.2|37545.2|37568.4|37548.4|37581.5|37561.5|37564.6|37544.6|56
1671483000000|2022-12-19 20:50:00|37571.5|37551.5|37584|37564|37597.8|37577.8|37571.5|37551.5|76
1671483300000|2022-12-19 20:55:00|37582.1|37562.1|37586.5|37566.5|37592.1|37572.1|37582.1|37562.1|50
1671483600000|2022-12-19 21:00:00|37584|37564|37586.5|37566.5|37589.6|37569.6|37584|37564|34
1671483900000|2022-12-19 21:05:00|37584|37564|37592.1|37572.1|37592.1|37572.1|37580.2|37560.2|34
1671484200000|2022-12-19 21:10:00|37594.6|37574.6|37587.7|37567.7|37601.5|37581.5|37587.7|37567.7|27
1671484500000|2022-12-19 21:15:00|37587.1|37567.1|37598.4|37578.4|37600.9|37580.9|37587.1|37567.1|29
1671484800000|2022-12-19 21:20:00|37600.3|37580.3|37602.8|37582.8|37605.3|37585.3|37598.4|37578.4|26
1671485100000|2022-12-19 21:25:00|37600.9|37580.9|37612.1|37592.1|37612.1|37592.1|37600.9|37580.9|23
1671485400000|2022-12-19 21:30:00|37611.5|37591.5|37616.5|37596.5|37616.5|37596.5|37606.5|37586.5|22
1671485700000|2022-12-19 21:35:00|37615.9|37595.9|37621.5|37601.5|37621.5|37601.5|37615.9|37595.9|25
1671486000000|2022-12-19 21:40:00|37620.9|37600.9|37618.4|37598.4|37621.5|37601.5|37618.4|37598.4|20
1671486300000|2022-12-19 21:45:00|37615.9|37595.9|37621.5|37601.5|37625.9|37605.9|37615.9|37595.9|22
1671486600000|2022-12-19 21:50:00|37625.9|37605.9|37626.5|37606.5|37626.5|37606.5|37618.4|37598.4|17
1671486900000|2022-12-19 21:55:00|37624|37604|37638.4|37618.4|37638.4|37618.4|37624|37604|19
1671490800000|2022-12-19 23:00:00|37605.1|37585.1|37626.6|37606.6|37631.6|37611.6|37605.1|37585.1|14
1671491100000|2022-12-19 23:05:00|37623.5|37603.5|37626.6|37606.6|37626.6|37606.6|37618.5|37598.5|21
1671491400000|2022-12-19 23:10:00|37627.2|37607.2|37633.5|37613.5|37636.6|37616.6|37627.2|37607.2|11
1671491700000|2022-12-19 23:15:00|37632.9|37612.9|37646.6|37626.6|37649.1|37629.1|37631.6|37611.6|26
1671492000000|2022-12-19 23:20:00|37646|37626|37656|37636|37661|37641|37646|37626|17
1671492300000|2022-12-19 23:25:00|37657.9|37637.9|37666|37646|37667.9|37647.9|37657.9|37637.9|13
1671492600000|2022-12-19 23:30:00|37667.9|37647.9|37680.4|37660.4|37680.4|37660.4|37667.9|37647.9|23
1671492900000|2022-12-19 23:35:00|37677.9|37657.9|37678.5|37658.5|37681|37661|37676|37656|22
1671493200000|2022-12-19 23:40:00|37681|37661|37676|37656|37681|37661|37673.5|37653.5|10
1671493500000|2022-12-19 23:45:00|37680.4|37660.4|37676|37656|37681|37661|37672.9|37652.9|19
1671493800000|2022-12-19 23:50:00|37673.5|37653.5|37661|37641|37677.9|37657.9|37661|37641|16
1671494100000|2022-12-19 23:55:00|37663.5|37643.5|37672.9|37652.9|37672.9|37652.9|37663.5|37643.5|14
1671494400000|2022-12-20 00:00:00|37671|37651|37651|37631|37672.3|37652.3|37651|37631|39
1671494700000|2022-12-20 00:05:00|37654.1|37634.1|37648.5|37628.5|37656|37636|37646|37626|20
1671495000000|2022-12-20 00:10:00|37646|37626|37643.5|37623.5|37653.5|37633.5|37641|37621|16
1671495300000|2022-12-20 00:15:00|37646|37626|37646|37626|37651|37631|37641|37621|19
1671495600000|2022-12-20 00:20:00|37648.5|37628.5|37653.5|37633.5|37662.9|37642.9|37648.5|37628.5|19
1671495900000|2022-12-20 00:25:00|37656|37636|37661|37641|37662.9|37642.9|37651|37631|17
1671496200000|2022-12-20 00:30:00|37659.8|37639.8|37656|37636|37665.4|37645.4|37656|37636|24
1671496500000|2022-12-20 00:35:00|37655.4|37635.4|37646|37626|37655.4|37635.4|37646|37626|11
1671496800000|2022-12-20 00:40:00|37644.1|37624.1|37643.5|37623.5|37645.4|37625.4|37633.5|37613.5|26
1671497100000|2022-12-20 00:45:00|37646|37626|37651|37631|37658.5|37638.5|37646|37626|23
1671497400000|2022-12-20 00:50:00|37651.6|37631.6|37698.5|37678.5|37701|37681|37649.1|37629.1|81
1671497700000|2022-12-20 00:55:00|37701|37681|37702.9|37682.9|37706|37686|37681|37661|67
1671498000000|2022-12-20 01:00:00|37701.6|37681.6|37721|37701|37739.8|37719.8|37696|37676|377
1671498300000|2022-12-20 01:05:00|37718.5|37698.5|37708.5|37688.5|37733.5|37713.5|37701|37681|178
1671498600000|2022-12-20 01:10:00|37711|37691|37659.7|37639.7|37711|37691|37657.2|37637.2|244
1671498900000|2022-12-20 01:15:00|37657.8|37637.8|37647.9|37627.9|37664.8|37644.8|37629.2|37609.2|226
1671499200000|2022-12-20 01:20:00|37646|37626|37651|37631|37684.8|37664.8|37646|37626|105
1671499500000|2022-12-20 01:25:00|37652.9|37632.9|37662.3|37642.3|37677.9|37657.9|37645.4|37625.4|122
1671499800000|2022-12-20 01:30:00|37662.9|37642.9|37742.9|37722.9|37747.9|37727.9|37662.9|37642.9|140
1671500100000|2022-12-20 01:35:00|37744.8|37724.8|37720.4|37700.4|37752.9|37732.9|37702.9|37682.9|99
1671500400000|2022-12-20 01:40:00|37717.3|37697.3|37732.9|37712.9|37740.4|37720.4|37700.4|37680.4|66
1671500700000|2022-12-20 01:45:00|37735.4|37715.4|37715.4|37695.4|37760.4|37740.4|37713.5|37693.5|112
1671501000000|2022-12-20 01:50:00|37719.2|37699.2|37722.9|37702.9|37754.8|37734.8|37719.2|37699.2|69
1671501300000|2022-12-20 01:55:00|37725.4|37705.4|37741|37721|37747.9|37727.9|37692.9|37672.9|82
1671501600000|2022-12-20 02:00:00|37741.6|37721.6|37726|37706|37746|37726|37721|37701|84
1671501900000|2022-12-20 02:05:00|37726.6|37706.6|37719.1|37699.1|37736|37716|37698.5|37678.5|111
1671502200000|2022-12-20 02:10:00|37718.5|37698.5|37653.5|37633.5|37718.5|37698.5|37633.5|37613.5|138
1671502500000|2022-12-20 02:15:00|37656|37636|37621|37601|37656|37636|37613.5|37593.5|41
1671502800000|2022-12-20 02:20:00|37623.5|37603.5|37631|37611|37636|37616|37609.1|37589.1|28
1671503100000|2022-12-20 02:25:00|37633.5|37613.5|37628.5|37608.5|37636.6|37616.6|37618.5|37598.5|30
1671503400000|2022-12-20 02:30:00|37631|37611|37663.5|37643.5|37663.5|37643.5|37628.5|37608.5|108
1671503700000|2022-12-20 02:35:00|37661|37641|37706|37686|37713.5|37693.5|37658.5|37638.5|60
1671504000000|2022-12-20 02:40:00|37703.5|37683.5|37636|37616|37706|37686|37636|37616|77
1671504300000|2022-12-20 02:45:00|37633.5|37613.5|37622.9|37602.9|37656|37636|37613.5|37593.5|169
1671504600000|2022-12-20 02:50:00|37621|37601|37651|37631|37651|37631|37613.5|37593.5|122
1671504900000|2022-12-20 02:55:00|37648.5|37628.5|37668.5|37648.5|37668.5|37648.5|37641|37621|47
1671505200000|2022-12-20 03:00:00|37671|37651|37718.5|37698.5|37726|37706|37651|37631|316
1671505500000|2022-12-20 03:05:00|37721|37701|37691|37671|37772.9|37752.9|37681.6|37661.6|291
1671505800000|2022-12-20 03:10:00|37692.9|37672.9|37643.5|37623.5|37706|37686|37618.5|37598.5|289
1671506100000|2022-12-20 03:15:00|37644.1|37624.1|37556.6|37536.6|37666|37646|37543.5|37523.5|431
1671506400000|2022-12-20 03:20:00|37552.8|37532.8|37507.9|37487.9|37568.5|37548.5|37494.8|37474.8|213
1671506700000|2022-12-20 03:25:00|37506|37486|37562.9|37542.9|37582.9|37562.9|37489.1|37469.1|177
1671507000000|2022-12-20 03:30:00|37565.4|37545.4|37565.4|37545.4|37572.9|37552.9|37525.4|37505.4|80
1671507300000|2022-12-20 03:35:00|37567.3|37547.3|37557.9|37537.9|37580.4|37560.4|37555.4|37535.4|66
1671507600000|2022-12-20 03:40:00|37555.4|37535.4|37461|37441|37565.4|37545.4|37461|37441|86
1671507900000|2022-12-20 03:45:00|37458.5|37438.5|37466|37446|37466|37446|37441|37421|118
1671508200000|2022-12-20 03:50:00|37467.9|37447.9|37490.4|37470.4|37502.9|37482.9|37467.9|37447.9|64
1671508500000|2022-12-20 03:55:00|37492.9|37472.9|37482.9|37462.9|37500.4|37480.4|37482.9|37462.9|36
1671508800000|2022-12-20 04:00:00|37480.4|37460.4|37481.6|37461.6|37505.4|37485.4|37468.5|37448.5|53
1671509100000|2022-12-20 04:05:00|37483.5|37463.5|37456.6|37436.6|37483.5|37463.5|37444.1|37424.1|58
1671509400000|2022-12-20 04:10:00|37459.1|37439.1|37439.1|37419.1|37474.1|37454.1|37434.1|37414.1|131
1671509700000|2022-12-20 04:15:00|37441.6|37421.6|37439.1|37419.1|37446.6|37426.6|37419.8|37399.8|84
1671510000000|2022-12-20 04:20:00|37441|37421|37441|37421|37454.2|37434.2|37431.7|37411.7|83
1671510300000|2022-12-20 04:25:00|37439.2|37419.2|37414.8|37394.8|37456.7|37436.7|37411.7|37391.7|62
1671510600000|2022-12-20 04:30:00|37414.2|37394.2|37426.7|37406.7|37428.5|37408.5|37396.7|37376.7|78
1671510900000|2022-12-20 04:35:00|37429.2|37409.2|37404.8|37384.8|37429.2|37409.2|37391.7|37371.7|58
1671511200000|2022-12-20 04:40:00|37404.2|37384.2|37414.2|37394.2|37416.7|37396.7|37394.2|37374.2|55
1671511500000|2022-12-20 04:45:00|37412.3|37392.3|37386.7|37366.7|37414.2|37394.2|37376.7|37356.7|88
1671511800000|2022-12-20 04:50:00|37389.2|37369.2|37396.7|37376.7|37403.5|37383.5|37386.7|37366.7|26
1671512100000|2022-12-20 04:55:00|37398.5|37378.5|37414.2|37394.2|37416.7|37396.7|37396.7|37376.7|29
1671512400000|2022-12-20 05:00:00|37416.7|37396.7|37409.2|37389.2|37419.2|37399.2|37396.1|37376.1|48
1671512700000|2022-12-20 05:05:00|37406.7|37386.7|37424.2|37404.2|37426.7|37406.7|37394.2|37374.2|59
1671513000000|2022-12-20 05:10:00|37426.7|37406.7|37411.1|37391.1|37436.1|37416.1|37411.1|37391.1|42
1671513300000|2022-12-20 05:15:00|37412.9|37392.9|37412.9|37392.9|37427.3|37407.3|37398.6|37378.6|66
1671513600000|2022-12-20 05:20:00|37412.3|37392.3|37349.2|37329.2|37412.3|37392.3|37334.2|37314.2|301
1671513900000|2022-12-20 05:25:00|37345.4|37325.4|37361.1|37341.1|37371.7|37351.7|37344.8|37324.8|115
1671514200000|2022-12-20 05:30:00|37361.7|37341.7|37332.3|37312.3|37373.6|37353.6|37321.1|37301.1|356
1671514500000|2022-12-20 05:35:00|37328.5|37308.5|37266.1|37246.1|37332.3|37312.3|37259.2|37239.2|314
1671514800000|2022-12-20 05:40:00|37266.7|37246.7|37294.2|37274.2|37301.1|37281.1|37253.6|37233.6|145
1671515100000|2022-12-20 05:45:00|37293.6|37273.6|37353.6|37333.6|37361.1|37341.1|37268.6|37248.6|154
1671515400000|2022-12-20 05:50:00|37353|37333|37391.1|37371.1|37408|37388|37346.1|37326.1|149
1671515700000|2022-12-20 05:55:00|37389.2|37369.2|37366.1|37346.1|37389.2|37369.2|37326.1|37306.1|69
1671516000000|2022-12-20 06:00:00|37364.2|37344.2|37386.1|37366.1|37388.6|37368.6|37351.7|37331.7|128
1671516300000|2022-12-20 06:05:00|37383.6|37363.6|37488|37468|37488|37468|37381.7|37361.7|261
1671516600000|2022-12-20 06:10:00|37486.1|37466.1|37525.5|37505.5|37528|37508|37455.5|37435.5|179
1671516900000|2022-12-20 06:15:00|37528|37508|37554.2|37534.2|37588|37568|37515.5|37495.5|180
1671517200000|2022-12-20 06:20:00|37556.1|37536.1|37568|37548|37580.5|37560.5|37535.5|37515.5|114
1671517500000|2022-12-20 06:25:00|37565.5|37545.5|37643|37623|37644.9|37624.9|37563|37543|162
1671517800000|2022-12-20 06:30:00|37640.5|37620.5|37755.5|37735.5|37769.2|37749.2|37638.6|37618.6|606
1671518100000|2022-12-20 06:35:00|37757.4|37737.4|37885.5|37865.5|37885.5|37865.5|37757.4|37737.4|519
1671518400000|2022-12-20 06:40:00|37888|37868|37869.2|37849.2|37938.6|37918.6|37843.6|37823.6|396
1671518700000|2022-12-20 06:45:00|37871.1|37851.1|37806.7|37786.7|37871.1|37851.1|37806.7|37786.7|288
1671519000000|2022-12-20 06:50:00|37809.2|37789.2|37806.7|37786.7|37838|37818|37803|37783|126
1671519300000|2022-12-20 06:55:00|37808.6|37788.6|37694.2|37674.2|37811.1|37791.1|37679.2|37659.2|381
1671519600000|2022-12-20 07:00:00|37699.2|37679.2|37736.7|37716.7|37782.4|37762.4|37699.2|37679.2|127
1671519900000|2022-12-20 07:05:00|37734.2|37714.2|37731.1|37711.1|37751.7|37731.7|37719.2|37699.2|77
1671520200000|2022-12-20 07:10:00|37727.3|37707.3|37781.7|37761.7|37786.7|37766.7|37714.2|37694.2|77
1671520500000|2022-12-20 07:15:00|37783.6|37763.6|37769.2|37749.2|37799.2|37779.2|37749.2|37729.2|49
1671520800000|2022-12-20 07:20:00|37771.7|37751.7|37769.2|37749.2|37794.8|37774.8|37764.2|37744.2|64
1671521100000|2022-12-20 07:25:00|37774.2|37754.2|37794.2|37774.2|37799.2|37779.2|37774.2|37754.2|42
1671521400000|2022-12-20 07:30:00|37792.3|37772.3|37759.2|37739.2|37796.7|37776.7|37726.7|37706.7|75
1671521700000|2022-12-20 07:35:00|37757.3|37737.3|37714.2|37694.2|37761.7|37741.7|37714.2|37694.2|57
1671522000000|2022-12-20 07:40:00|37711.7|37691.7|37704.2|37684.2|37729.2|37709.2|37694.2|37674.2|56
1671522300000|2022-12-20 07:45:00|37701.7|37681.7|37726.7|37706.7|37729.2|37709.2|37686.7|37666.7|76
1671522600000|2022-12-20 07:50:00|37724.2|37704.2|37736.7|37716.7|37741.7|37721.7|37711.7|37691.7|107
1671522900000|2022-12-20 07:55:00|37734.8|37714.8|37731.1|37711.1|37736.7|37716.7|37661.7|37641.7|138
1671523200000|2022-12-20 08:00:00|37731.7|37711.7|37781.1|37761.1|37813.6|37793.6|37696.1|37676.1|193
1671523500000|2022-12-20 08:05:00|37776.7|37756.7|37758.6|37738.6|37781.7|37761.7|37729.2|37709.2|104
1671523800000|2022-12-20 08:10:00|37761.7|37741.7|37773.6|37753.6|37841.1|37821.1|37741.7|37721.7|179
1671524100000|2022-12-20 08:15:00|37774.2|37754.2|37729.2|37709.2|37816.7|37796.7|37714.2|37694.2|96
1671524400000|2022-12-20 08:20:00|37724.8|37704.8|37639.2|37619.2|37756.7|37736.7|37629.2|37609.2|167
1671524700000|2022-12-20 08:25:00|37637.3|37617.3|37654.2|37634.2|37676.1|37656.1|37624.8|37604.8|140
1671525000000|2022-12-20 08:30:00|37654.8|37634.8|37669.2|37649.2|37706.7|37686.7|37639.2|37619.2|67
1671525300000|2022-12-20 08:35:00|37667.3|37647.3|37714.8|37694.8|37798|37778|37666.7|37646.7|235
1671525600000|2022-12-20 08:40:00|37713|37693|37776.1|37756.1|37781.1|37761.1|37703.6|37683.6|102
1671525900000|2022-12-20 08:45:00|37778.6|37758.6|37873.6|37853.6|37881.1|37861.1|37778.6|37758.6|289
1671526200000|2022-12-20 08:50:00|37878.6|37858.6|37878.6|37858.6|37929.2|37909.2|37849.2|37829.2|230
1671526500000|2022-12-20 08:55:00|37880.5|37860.5|37851.1|37831.1|37903.6|37883.6|37838.6|37818.6|162
1671526800000|2022-12-20 09:00:00|37853.6|37833.6|37893.6|37873.6|37978|37958|37851.1|37831.1|436
1671527100000|2022-12-20 09:05:00|37893|37873|37933.6|37913.6|37956.7|37936.7|37888.6|37868.6|331
1671527400000|2022-12-20 09:10:00|37936.1|37916.1|37933.6|37913.6|37956.1|37936.1|37918.6|37898.6|90
1671527700000|2022-12-20 09:15:00|37934.2|37914.2|37863.6|37843.6|37941.1|37921.1|37838.6|37818.6|80
1671528000000|2022-12-20 09:20:00|37865.5|37845.5|37926.1|37906.1|37928.6|37908.6|37865.5|37845.5|107
1671528300000|2022-12-20 09:25:00|37928.6|37908.6|37968.6|37948.6|37968.6|37948.6|37901.1|37881.1|181
1671528600000|2022-12-20 09:30:00|37971.1|37951.1|37976.1|37956.1|38038.6|38018.6|37971.1|37951.1|248
1671528900000|2022-12-20 09:35:00|37975.5|37955.5|37971.1|37951.1|37986.1|37966.1|37941.1|37921.1|126
1671529200000|2022-12-20 09:40:00|37973.6|37953.6|37926.1|37906.1|38016.1|37996.1|37916.7|37896.7|132
1671529500000|2022-12-20 09:45:00|37924.2|37904.2|37911.1|37891.1|37961.1|37941.1|37898.6|37878.6|95
1671529800000|2022-12-20 09:50:00|37913|37893|37923.6|37903.6|37923.6|37903.6|37893.6|37873.6|75
1671530100000|2022-12-20 09:55:00|37925.5|37905.5|37921.1|37901.1|37941.1|37921.1|37903.6|37883.6|39
1671530400000|2022-12-20 10:00:00|37919.2|37899.2|37913.6|37893.6|37944.9|37924.9|37911.1|37891.1|105
1671530700000|2022-12-20 10:05:00|37909.9|37889.9|37898.6|37878.6|37921.1|37901.1|37896.7|37876.7|77
1671531000000|2022-12-20 10:10:00|37896.1|37876.1|37911.1|37891.1|37918|37898|37888.6|37868.6|44
1671531300000|2022-12-20 10:15:00|37906.8|37886.8|37879.3|37859.3|37913.6|37893.6|37873.6|37853.6|61
1671531600000|2022-12-20 10:20:00|37878.6|37858.6|37943.6|37923.6|37943.6|37923.6|37868.6|37848.6|54
1671531900000|2022-12-20 10:25:00|37938.6|37918.6|37916.1|37896.1|37938.6|37918.6|37911.1|37891.1|39
1671532200000|2022-12-20 10:30:00|37913.6|37893.6|37881.1|37861.1|37916.1|37896.1|37876.1|37856.1|30
1671532500000|2022-12-20 10:35:00|37880.5|37860.5|37908.6|37888.6|37908.6|37888.6|37868.6|37848.6|42
1671532800000|2022-12-20 10:40:00|37906.1|37886.1|37871.1|37851.1|37913.6|37893.6|37870.5|37850.5|32
1671533100000|2022-12-20 10:45:00|37868.6|37848.6|37903.6|37883.6|37903.6|37883.6|37866.1|37846.1|33
1671533400000|2022-12-20 10:50:00|37906.1|37886.1|37923.6|37903.6|37928.6|37908.6|37899.3|37879.3|20
1671533700000|2022-12-20 10:55:00|37923|37903|37896.1|37876.1|37923.6|37903.6|37888.6|37868.6|25
1671534000000|2022-12-20 11:00:00|37898.6|37878.6|37896.1|37876.1|37938.6|37918.6|37893.6|37873.6|56
1671534300000|2022-12-20 11:05:00|37898|37878|37868.6|37848.6|37898.6|37878.6|37857.4|37837.4|55
1671534600000|2022-12-20 11:10:00|37871.1|37851.1|37901.2|37881.2|37911.2|37891.2|37871.1|37851.1|30
1671534900000|2022-12-20 11:15:00|37903|37883|37903.7|37883.7|37906.2|37886.2|37873.7|37853.7|47
1671535200000|2022-12-20 11:20:00|37905.5|37885.5|37933.7|37913.7|37933.7|37913.7|37898.7|37878.7|55
1671535500000|2022-12-20 11:25:00|37931.8|37911.8|37946.2|37926.2|37955.5|37935.5|37928.7|37908.7|67
1671535800000|2022-12-20 11:30:00|37948.7|37928.7|37945.5|37925.5|37955.5|37935.5|37925.5|37905.5|64
1671536100000|2022-12-20 11:35:00|37946.2|37926.2|37965.5|37945.5|37983|37963|37943|37923|115
1671536400000|2022-12-20 11:40:00|37963|37943|38020.5|38000.5|38035.5|38015.5|37953|37933|171
1671536700000|2022-12-20 11:45:00|38021.2|38001.2|38010.5|37990.5|38035.5|38015.5|38000.5|37980.5|77
1671537000000|2022-12-20 11:50:00|38011.2|37991.2|37996.8|37976.8|38021.2|38001.2|37996.8|37976.8|116
1671537300000|2022-12-20 11:55:00|37996.2|37976.2|37971.8|37951.8|38008.7|37988.7|37964.3|37944.3|44
1671537600000|2022-12-20 12:00:00|37974.3|37954.3|37934.3|37914.3|38014.3|37994.3|37933.6|37913.6|67
1671537900000|2022-12-20 12:05:00|37932.4|37912.4|37921.8|37901.8|37959.3|37939.3|37894.3|37874.3|98
1671538200000|2022-12-20 12:10:00|37913.7|37893.7|37916.8|37896.8|37934.3|37914.3|37904.3|37884.3|48
1671538500000|2022-12-20 12:15:00|37919.3|37899.3|37914.3|37894.3|37936.8|37916.8|37909.3|37889.3|61
1671538800000|2022-12-20 12:20:00|37911.8|37891.8|37894.3|37874.3|37931.2|37911.2|37894.3|37874.3|147
1671539100000|2022-12-20 12:25:00|37896.2|37876.2|37926.8|37906.8|37929.3|37909.3|37894.3|37874.3|89
1671539400000|2022-12-20 12:30:00|37931.2|37911.2|37886.8|37866.8|37931.2|37911.2|37864.3|37844.3|161
1671539700000|2022-12-20 12:35:00|37891.8|37871.8|37851.2|37831.2|37894.3|37874.3|37836.8|37816.8|131
1671540000000|2022-12-20 12:40:00|37846.8|37826.8|37826.2|37806.2|37851.8|37831.8|37826.2|37806.2|116
1671540300000|2022-12-20 12:45:00|37826.8|37806.8|37826.8|37806.8|37844.9|37824.9|37826.2|37806.2|55
1671540600000|2022-12-20 12:50:00|37824.9|37804.9|37766.8|37746.8|37826.8|37806.8|37748.7|37728.7|349
1671540900000|2022-12-20 12:55:00|37767.4|37747.4|37734.9|37714.9|37771.8|37751.8|37656.8|37636.8|542
1671541200000|2022-12-20 13:00:00|37737.4|37717.4|37801.8|37781.8|37815.5|37795.5|37737.4|37717.4|579
1671541500000|2022-12-20 13:05:00|37804.3|37784.3|37798.7|37778.7|37821.2|37801.2|37781.8|37761.8|219
1671541800000|2022-12-20 13:10:00|37796.8|37776.8|37799.9|37779.9|37823.7|37803.7|37741.8|37721.8|331
1671542100000|2022-12-20 13:15:00|37801.8|37781.8|37846.8|37826.8|37869.3|37849.3|37798.7|37778.7|300
1671542400000|2022-12-20 13:20:00|37848.7|37828.7|37854.9|37834.9|37884.3|37864.3|37840.5|37820.5|193
1671542700000|2022-12-20 13:25:00|37852.4|37832.4|37825.5|37805.5|37879.9|37859.9|37820.5|37800.5|202
1671543000000|2022-12-20 13:30:00|37820.5|37800.5|37824.9|37804.9|37859.9|37839.9|37818|37798|187
1671543300000|2022-12-20 13:35:00|37823|37803|37893.1|37873.1|37895.6|37875.6|37818|37798|219
1671543600000|2022-12-20 13:40:00|37895.6|37875.6|37923.1|37903.1|37938.1|37918.1|37895.6|37875.6|293
1671543900000|2022-12-20 13:45:00|37921.2|37901.2|37935.6|37915.6|37968.1|37948.1|37915.6|37895.6|211
1671544200000|2022-12-20 13:50:00|37930.6|37910.6|37923.1|37903.1|37943.1|37923.1|37913.1|37893.1|246
1671544500000|2022-12-20 13:55:00|37923.7|37903.7|37870.6|37850.6|37938.1|37918.1|37868.1|37848.1|163
1671544800000|2022-12-20 14:00:00|37871.2|37851.2|37872.4|37852.4|37888.1|37868.1|37848.1|37828.1|226
1671545100000|2022-12-20 14:05:00|37874.9|37854.9|37838.1|37818.1|37897.4|37877.4|37828.7|37808.7|185
1671545400000|2022-12-20 14:10:00|37833.1|37813.1|37793.1|37773.1|37835.6|37815.6|37768.1|37748.1|336
1671545700000|2022-12-20 14:15:00|37791.2|37771.2|37808.1|37788.1|37812.4|37792.4|37751.2|37731.2|214
1671546000000|2022-12-20 14:20:00|37806.2|37786.2|37804.9|37784.9|37821.8|37801.8|37791.8|37771.8|208
1671546300000|2022-12-20 14:25:00|37806.8|37786.8|37846.8|37826.8|37851.8|37831.8|37801.8|37781.8|184
1671546600000|2022-12-20 14:30:00|37847.4|37827.4|37907.5|37887.5|37915.6|37895.6|37843.7|37823.7|408
1671546900000|2022-12-20 14:35:00|37905.6|37885.6|37990.6|37970.6|37990.6|37970.6|37895.6|37875.6|314
1671547200000|2022-12-20 14:40:00|37993.1|37973.1|37940.6|37920.6|38010.6|37990.6|37928.1|37908.1|348
1671547500000|2022-12-20 14:45:00|37941.2|37921.2|37989.3|37969.3|37991.8|37971.8|37905|37885|382
1671547800000|2022-12-20 14:50:00|37991.2|37971.2|38010.6|37990.6|38029.3|38009.3|37974.3|37954.3|445
1671548100000|2022-12-20 14:55:00|38013.1|37993.1|38070.6|38050.6|38111.8|38091.8|38013.1|37993.1|620
1671548400000|2022-12-20 15:00:00|38074.3|38054.3|38126.8|38106.8|38169.3|38149.3|38074.3|38054.3|780
1671548700000|2022-12-20 15:05:00|38129.3|38109.3|38231.8|38211.8|38236.2|38216.2|38129.3|38109.3|867
1671549000000|2022-12-20 15:10:00|38236.2|38216.2|38286.8|38266.8|38321.2|38301.2|38236.2|38216.2|878
1671549300000|2022-12-20 15:15:00|38284.3|38264.3|38229.3|38209.3|38319.3|38299.3|38226.8|38206.8|586
1671549600000|2022-12-20 15:20:00|38231.8|38211.8|38159.4|38139.4|38249.3|38229.3|38151.9|38131.9|464
1671549900000|2022-12-20 15:25:00|38161.9|38141.9|38169.4|38149.4|38179.4|38159.4|38139.4|38119.4|248
1671550200000|2022-12-20 15:30:00|38171.2|38151.2|38119.4|38099.4|38184.4|38164.4|38107.5|38087.5|311
1671550500000|2022-12-20 15:35:00|38121.2|38101.2|38143.7|38123.7|38186.9|38166.9|38121.2|38101.2|278
1671550800000|2022-12-20 15:40:00|38144.4|38124.4|38066.8|38046.8|38144.4|38124.4|38061.8|38041.8|343
1671551100000|2022-12-20 15:45:00|38063.7|38043.7|38093.1|38073.1|38116.9|38096.9|38049.3|38029.3|413
1671551400000|2022-12-20 15:50:00|38090.6|38070.6|38090.6|38070.6|38100.6|38080.6|38075.6|38055.6|186
1671551700000|2022-12-20 15:55:00|38092.5|38072.5|38066.8|38046.8|38117.5|38097.5|38066.8|38046.8|204
1671552000000|2022-12-20 16:00:00|38065|38045|38065|38045|38084.4|38064.4|38036.2|38016.2|253
1671552300000|2022-12-20 16:05:00|38066.9|38046.9|38036.9|38016.9|38089.4|38069.4|38031.9|38011.9|202
1671552600000|2022-12-20 16:10:00|38031.9|38011.9|38036.9|38016.9|38056.9|38036.9|38016.9|37996.9|414
1671552900000|2022-12-20 16:15:00|38031.9|38011.9|37976.9|37956.9|38036.9|38016.9|37954.4|37934.4|436
1671553200000|2022-12-20 16:20:00|37979.4|37959.4|37947.5|37927.5|37984.4|37964.4|37946.9|37926.9|251
1671553500000|2022-12-20 16:25:00|37946.9|37926.9|37906.9|37886.9|37953.7|37933.7|37891.9|37871.9|335
1671553800000|2022-12-20 16:30:00|37904.4|37884.4|37945.6|37925.6|37952.5|37932.5|37893.1|37873.1|496
1671554100000|2022-12-20 16:35:00|37948.1|37928.1|37913.1|37893.1|37963.1|37943.1|37903.7|37883.7|284
1671554400000|2022-12-20 16:40:00|37918.1|37898.1|37943.1|37923.1|37978.1|37958.1|37898.7|37878.7|323
1671554700000|2022-12-20 16:45:00|37943.7|37923.7|37993.1|37973.1|38002.5|37982.5|37935.6|37915.6|219
1671555000000|2022-12-20 16:50:00|37995|37975|37983.1|37963.1|37995|37975|37953.1|37933.1|120
1671555300000|2022-12-20 16:55:00|37980.6|37960.6|37983.1|37963.1|37995|37975|37963.1|37943.1|200
1671555600000|2022-12-20 17:00:00|37985|37965|37975.6|37955.6|37998.1|37978.1|37937.5|37917.5|168
1671555900000|2022-12-20 17:05:00|37978.1|37958.1|37988.1|37968.1|38003.1|37983.1|37965.6|37945.6|251
1671556200000|2022-12-20 17:10:00|37985.6|37965.6|37970.6|37950.6|38018.1|37998.1|37963.1|37943.1|208
1671556500000|2022-12-20 17:15:00|37968.7|37948.7|37948.7|37928.7|37977.5|37957.5|37948.7|37928.7|113
1671556800000|2022-12-20 17:20:00|37948.1|37928.1|37978.7|37958.7|37993.1|37973.1|37928.7|37908.7|198
1671557100000|2022-12-20 17:25:00|37978.1|37958.1|37963.1|37943.1|37998.1|37978.1|37962.5|37942.5|162
1671557400000|2022-12-20 17:30:00|37960|37940|37966.9|37946.9|38001.9|37981.9|37952.5|37932.5|187
1671557700000|2022-12-20 17:35:00|37964.4|37944.4|37946.9|37926.9|37968.1|37948.1|37944.4|37924.4|121
1671558000000|2022-12-20 17:40:00|37944.4|37924.4|37999.4|37979.4|38004.4|37984.4|37944.4|37924.4|116
1671558300000|2022-12-20 17:45:00|37996.9|37976.9|37943.1|37923.1|38003.8|37983.8|37941.9|37921.9|127
1671558600000|2022-12-20 17:50:00|37947.5|37927.5|37973.8|37953.8|37973.8|37953.8|37940|37920|149
1671558900000|2022-12-20 17:55:00|37971.9|37951.9|38014.4|37994.4|38028.8|38008.8|37968.1|37948.1|989
1671559200000|2022-12-20 18:00:00|38016.3|37996.3|38054.4|38034.4|38054.4|38034.4|37996.3|37976.3|284
1671559500000|2022-12-20 18:05:00|38051.9|38031.9|38020.6|38000.6|38051.9|38031.9|38018.1|37998.1|172
1671559800000|2022-12-20 18:10:00|38018.1|37998.1|38023.1|38003.1|38028.1|38008.1|38018.1|37998.1|93
1671560100000|2022-12-20 18:15:00|38022.5|38002.5|38025.6|38005.6|38033.1|38013.1|38018.1|37998.1|62
1671560400000|2022-12-20 18:20:00|38028.1|38008.1|38043.1|38023.1|38048.1|38028.1|38020.6|38000.6|35
1671560700000|2022-12-20 18:25:00|38045.6|38025.6|38040.6|38020.6|38053.1|38033.1|38038.1|38018.1|50
1671561000000|2022-12-20 18:30:00|38041.3|38021.3|38053.1|38033.1|38058.8|38038.8|38040.6|38020.6|90
1671561300000|2022-12-20 18:35:00|38055.6|38035.6|38041.9|38021.9|38058.1|38038.1|38041.9|38021.9|75
1671561600000|2022-12-20 18:40:00|38042.5|38022.5|38038.8|38018.8|38051.3|38031.3|38038.1|38018.1|76
1671561900000|2022-12-20 18:45:00|38043.8|38023.8|38041.3|38021.3|38051.9|38031.9|38038.8|38018.8|58
1671562200000|2022-12-20 18:50:00|38044.4|38024.4|38072.5|38052.5|38078.1|38058.1|38038.1|38018.1|85
1671562500000|2022-12-20 18:55:00|38073.1|38053.1|38055.6|38035.6|38073.8|38053.8|38040|38020|49
1671562800000|2022-12-20 19:00:00|38053.8|38033.8|38043.8|38023.8|38061.3|38041.3|38035.6|38015.6|35
1671563100000|2022-12-20 19:05:00|38043.1|38023.1|38063.8|38043.8|38073.1|38053.1|38043.1|38023.1|54
1671563400000|2022-12-20 19:10:00|38065.6|38045.6|38098.1|38078.1|38112.5|38092.5|38065.6|38045.6|88
1671563700000|2022-12-20 19:15:00|38096.3|38076.3|38088.1|38068.1|38096.3|38076.3|38073.1|38053.1|34
1671564000000|2022-12-20 19:20:00|38090|38070|38078.1|38058.1|38090|38070|38068.1|38048.1|19
1671564300000|2022-12-20 19:25:00|38075.6|38055.6|38083.1|38063.1|38085.6|38065.6|38068.1|38048.1|19
1671564600000|2022-12-20 19:30:00|38085|38065|38090.6|38070.6|38092.5|38072.5|38073.1|38053.1|32
1671564900000|2022-12-20 19:35:00|38088.8|38068.8|38083.1|38063.1|38088.8|38068.8|38070.6|38050.6|74
1671565200000|2022-12-20 19:40:00|38083.8|38063.8|38075|38055|38085.6|38065.6|38070.6|38050.6|32
1671565500000|2022-12-20 19:45:00|38077.5|38057.5|38108.2|38088.2|38108.8|38088.8|38075|38055|37
1671565800000|2022-12-20 19:50:00|38106.3|38086.3|38118.2|38098.2|38121.3|38101.3|38103.8|38083.8|19
1671566100000|2022-12-20 19:55:00|38116.3|38096.3|38118.2|38098.2|38123.2|38103.2|38113.8|38093.8|15
1671566400000|2022-12-20 20:00:00|38116.3|38096.3|38084.4|38064.4|38118.2|38098.2|38071.3|38051.3|41
1671566700000|2022-12-20 20:05:00|38086.3|38066.3|38049.4|38029.4|38086.9|38066.9|38039.4|38019.4|30
1671567000000|2022-12-20 20:10:00|38051.3|38031.3|38056.9|38036.9|38061.3|38041.3|38049.4|38029.4|9
1671567300000|2022-12-20 20:15:00|38058.8|38038.8|38041.9|38021.9|38059.4|38039.4|38041.9|38021.9|28
1671567600000|2022-12-20 20:20:00|38043.8|38023.8|38056.9|38036.9|38059.4|38039.4|38036.9|38016.9|48
1671567900000|2022-12-20 20:25:00|38059.4|38039.4|38071.9|38051.9|38078.8|38058.8|38059.4|38039.4|23
1671568200000|2022-12-20 20:30:00|38070|38050|38076.9|38056.9|38081.9|38061.9|38066.9|38046.9|15
1671568500000|2022-12-20 20:35:00|38079.4|38059.4|38094.4|38074.4|38094.4|38074.4|38076.9|38056.9|34
1671568800000|2022-12-20 20:40:00|38091.9|38071.9|38096.9|38076.9|38104.4|38084.4|38069.4|38049.4|64
1671569100000|2022-12-20 20:45:00|38094.4|38074.4|38084.4|38064.4|38094.4|38074.4|38079.4|38059.4|28
1671569400000|2022-12-20 20:50:00|38079.4|38059.4|38079.4|38059.4|38084.4|38064.4|38074.4|38054.4|12
1671569700000|2022-12-20 20:55:00|38077.5|38057.5|38064.4|38044.4|38079.4|38059.4|38063.2|38043.2|40
1671570000000|2022-12-20 21:00:00|38061.9|38041.9|38083.8|38063.8|38084.4|38064.4|38059.4|38039.4|56
1671570300000|2022-12-20 21:05:00|38084.4|38064.4|38084.4|38064.4|38094.4|38074.4|38081.9|38061.9|21
1671570600000|2022-12-20 21:10:00|38081.9|38061.9|38079.4|38059.4|38084.4|38064.4|38079.4|38059.4|17
1671570900000|2022-12-20 21:15:00|38081.3|38061.3|38084.4|38064.4|38084.4|38064.4|38076.9|38056.9|18
1671571200000|2022-12-20 21:20:00|38086.9|38066.9|38086.9|38066.9|38086.9|38066.9|38084.4|38064.4|13
1671571500000|2022-12-20 21:25:00|38084.4|38064.4|38085|38065|38099.4|38079.4|38084.4|38064.4|36
1671571800000|2022-12-20 21:30:00|38085.7|38065.7|38103.2|38083.2|38103.2|38083.2|38083.2|38063.2|21
1671572100000|2022-12-20 21:35:00|38098.2|38078.2|38095.7|38075.7|38100.7|38080.7|38090.7|38070.7|12
1671572400000|2022-12-20 21:40:00|38095|38075|38090.7|38070.7|38095|38075|38085.7|38065.7|11
1671572700000|2022-12-20 21:45:00|38092.5|38072.5|38093.2|38073.2|38100.7|38080.7|38090.7|38070.7|12
1671573000000|2022-12-20 21:50:00|38090.7|38070.7|38095|38075|38103.2|38083.2|38090|38070|28
1671573300000|2022-12-20 21:55:00|38093.2|38073.2|38090.7|38070.7|38098.2|38078.2|38088.2|38068.2|23
1671577200000|2022-12-20 23:00:00|38086.3|38066.3|38112.6|38092.6|38115.1|38095.1|38084.4|38064.4|33
1671577500000|2022-12-20 23:05:00|38114.4|38094.4|38133.2|38113.2|38133.2|38113.2|38112.6|38092.6|29
1671577800000|2022-12-20 23:10:00|38130.7|38110.7|38115.7|38095.7|38133.2|38113.2|38113.2|38093.2|15
1671578100000|2022-12-20 23:15:00|38113.2|38093.2|38130.7|38110.7|38130.7|38110.7|38113.2|38093.2|7
1671578400000|2022-12-20 23:20:00|38132.6|38112.6|38125.7|38105.7|38133.2|38113.2|38125.7|38105.7|1
1671578700000|2022-12-20 23:25:00|38128.2|38108.2|38125.7|38105.7|38130.7|38110.7|38120.7|38100.7|9
1671579000000|2022-12-20 23:30:00|38123.2|38103.2|38135.7|38115.7|38135.7|38115.7|38123.2|38103.2|21
1671579300000|2022-12-20 23:35:00|38133.2|38113.2|38133.2|38113.2|38135.7|38115.7|38133.2|38113.2|1
1671579600000|2022-12-20 23:40:00|38135.1|38115.1|38130.7|38110.7|38138.2|38118.2|38128.2|38108.2|9
1671579900000|2022-12-20 23:45:00|38133.2|38113.2|38125.7|38105.7|38133.2|38113.2|38125.7|38105.7|8
1671580200000|2022-12-20 23:50:00|38123.8|38103.8|38128.2|38108.2|38137.6|38117.6|38123.2|38103.2|7
1671580500000|2022-12-20 23:55:00|38127.6|38107.6|38133.2|38113.2|38133.2|38113.2|38125.7|38105.7|7
1671580800000|2022-12-21 00:00:00|38131.3|38111.3|38120.7|38100.7|38135.7|38115.7|38113.8|38093.8|27
1671581100000|2022-12-21 00:05:00|38118.2|38098.2|38113.2|38093.2|38125.7|38105.7|38113.2|38093.2|14
1671581400000|2022-12-21 00:10:00|38111.3|38091.3|38113.2|38093.2|38113.2|38093.2|38103.2|38083.2|22
1671581700000|2022-12-21 00:15:00|38115.7|38095.7|38115.7|38095.7|38118.2|38098.2|38103.2|38083.2|37
1671582000000|2022-12-21 00:20:00|38113.2|38093.2|38118.2|38098.2|38120.7|38100.7|38106.3|38086.3|22
1671582300000|2022-12-21 00:25:00|38115.7|38095.7|38098.2|38078.2|38115.7|38095.7|38098.2|38078.2|32
1671582600000|2022-12-21 00:30:00|38100.7|38080.7|38101.3|38081.3|38105.7|38085.7|38098.2|38078.2|21
1671582900000|2022-12-21 00:35:00|38100.7|38080.7|38098.2|38078.2|38100.7|38080.7|38093.2|38073.2|10
1671583200000|2022-12-21 00:40:00|38100.7|38080.7|38123.2|38103.2|38125.7|38105.7|38100.7|38080.7|38
1671583500000|2022-12-21 00:45:00|38122.6|38102.6|38110.7|38090.7|38122.6|38102.6|38110.7|38090.7|22
1671583800000|2022-12-21 00:50:00|38111.3|38091.3|38118.2|38098.2|38122.6|38102.6|38108.2|38088.2|38
1671584100000|2022-12-21 00:55:00|38120.7|38100.7|38120.7|38100.7|38130.7|38110.7|38118.2|38098.2|69
1671584400000|2022-12-21 01:00:00|38118.2|38098.2|38136.3|38116.3|38155.7|38135.7|38078.2|38058.2|285
1671584700000|2022-12-21 01:05:00|38135.7|38115.7|38193.2|38173.2|38203.2|38183.2|38133.2|38113.2|156
1671585000000|2022-12-21 01:10:00|38197.6|38177.6|38224.4|38204.4|38242.6|38222.6|38181.3|38161.3|193
1671585300000|2022-12-21 01:15:00|38221.9|38201.9|38218.8|38198.8|38264.4|38244.4|38214.4|38194.4|207
1671585600000|2022-12-21 01:20:00|38219.4|38199.4|38199.4|38179.4|38219.4|38199.4|38161.9|38141.9|106
1671585900000|2022-12-21 01:25:00|38201.9|38181.9|38196.9|38176.9|38226.9|38206.9|38159.4|38139.4|109
1671586200000|2022-12-21 01:30:00|38194.4|38174.4|38189.4|38169.4|38221.9|38201.9|38181.9|38161.9|93
1671586500000|2022-12-21 01:35:00|38194.4|38174.4|38179.4|38159.4|38214.4|38194.4|38151.9|38131.9|71
1671586800000|2022-12-21 01:40:00|38177.6|38157.6|38109.4|38089.4|38184.4|38164.4|38100.1|38080.1|101
1671587100000|2022-12-21 01:45:00|38106.9|38086.9|38171.9|38151.9|38179.4|38159.4|38106.9|38086.9|72
1671587400000|2022-12-21 01:50:00|38173.8|38153.8|38169.4|38149.4|38189.4|38169.4|38149.4|38129.4|61
1671587700000|2022-12-21 01:55:00|38171.9|38151.9|38184.4|38164.4|38186.9|38166.9|38149.4|38129.4|41
1671588000000|2022-12-21 02:00:00|38181.9|38161.9|38160.1|38140.1|38194.4|38174.4|38154.4|38134.4|44
1671588300000|2022-12-21 02:05:00|38159.4|38139.4|38191.9|38171.9|38191.9|38171.9|38154.4|38134.4|48
1671588600000|2022-12-21 02:10:00|38194.4|38174.4|38231.9|38211.9|38234.4|38214.4|38194.4|38174.4|67
1671588900000|2022-12-21 02:15:00|38234.4|38214.4|38201.9|38181.9|38236.9|38216.9|38199.4|38179.4|33
1671589200000|2022-12-21 02:20:00|38204.4|38184.4|38206.3|38186.3|38214.4|38194.4|38196.9|38176.9|17
1671589500000|2022-12-21 02:25:00|38203.8|38183.8|38212|38192|38216.9|38196.9|38196.9|38176.9|23
1671589800000|2022-12-21 02:30:00|38209.5|38189.5|38187|38167|38234.5|38214.5|38187|38167|75
1671590100000|2022-12-21 02:35:00|38187.6|38167.6|38179.5|38159.5|38187.6|38167.6|38164.5|38144.5|34
1671590400000|2022-12-21 02:40:00|38182|38162|38194.5|38174.5|38219.5|38199.5|38172|38152|37
1671590700000|2022-12-21 02:45:00|38198.8|38178.8|38189.5|38169.5|38208.8|38188.8|38187|38167|19
1671591000000|2022-12-21 02:50:00|38192|38172|38189.5|38169.5|38209.5|38189.5|38184.5|38164.5|26
1671591300000|2022-12-21 02:55:00|38192|38172|38142|38122|38194.5|38174.5|38142|38122|81
1671591600000|2022-12-21 03:00:00|38139.5|38119.5|38134.5|38114.5|38154.5|38134.5|38129.5|38109.5|50
1671591900000|2022-12-21 03:05:00|38132.6|38112.6|38097|38077|38147|38127|38087|38067|91
1671592200000|2022-12-21 03:10:00|38094.5|38074.5|38019.5|37999.5|38102|38082|38019.5|37999.5|208
1671592500000|2022-12-21 03:15:00|38017|37997|38018.2|37998.2|38039.5|38019.5|37980.7|37960.7|175
1671592800000|2022-12-21 03:20:00|38016.4|37996.4|38008.2|37988.2|38025.7|38005.7|37988.9|37968.9|85
1671593100000|2022-12-21 03:25:00|38007.6|37987.6|37965.1|37945.1|38010.1|37990.1|37960.7|37940.7|69
1671593400000|2022-12-21 03:30:00|37960.7|37940.7|37963.2|37943.2|37963.2|37943.2|37938.2|37918.2|66
1671593700000|2022-12-21 03:35:00|37961.4|37941.4|37948.2|37928.2|37965.7|37945.7|37948.2|37928.2|40
1671594000000|2022-12-21 03:40:00|37946.4|37926.4|37965.7|37945.7|37973.9|37953.9|37946.4|37926.4|55
1671594300000|2022-12-21 03:45:00|37968.2|37948.2|37970.1|37950.1|37988.2|37968.2|37963.9|37943.9|37
1671594600000|2022-12-21 03:50:00|37972.6|37952.6|37970.1|37950.1|37987|37967|37962.6|37942.6|24
1671594900000|2022-12-21 03:55:00|37972.6|37952.6|37982.6|37962.6|37985.1|37965.1|37967.6|37947.6|24
1671595200000|2022-12-21 04:00:00|37985.1|37965.1|37967.6|37947.6|37987.6|37967.6|37962.6|37942.6|19
1671595500000|2022-12-21 04:05:00|37969.5|37949.5|37972.6|37952.6|37975.1|37955.1|37962.6|37942.6|9
1671595800000|2022-12-21 04:10:00|37970.1|37950.1|37942.6|37922.6|37970.1|37950.1|37920.1|37900.1|65
1671596100000|2022-12-21 04:15:00|37944.5|37924.5|37954.5|37934.5|37954.5|37934.5|37933.2|37913.2|29
1671596400000|2022-12-21 04:20:00|37952.6|37932.6|37970.1|37950.1|37970.1|37950.1|37950.1|37930.1|24
1671596700000|2022-12-21 04:25:00|37968.2|37948.2|37950.1|37930.1|37970.1|37950.1|37947.6|37927.6|9
1671597000000|2022-12-21 04:30:00|37947.6|37927.6|37927.6|37907.6|37947.6|37927.6|37925.1|37905.1|41
1671597300000|2022-12-21 04:35:00|37929.5|37909.5|37932.6|37912.6|37940.1|37920.1|37920.1|37900.1|22
1671597600000|2022-12-21 04:40:00|37935.1|37915.1|37922.6|37902.6|37937.6|37917.6|37912.6|37892.6|29
1671597900000|2022-12-21 04:45:00|37925.1|37905.1|37935.1|37915.1|37939.5|37919.5|37925.1|37905.1|24
1671598200000|2022-12-21 04:50:00|37933.2|37913.2|37952.6|37932.6|37959.5|37939.5|37930.1|37910.1|28
1671598500000|2022-12-21 04:55:00|37954.5|37934.5|37960.1|37940.1|37967|37947|37950.1|37930.1|27
1671598800000|2022-12-21 05:00:00|37958.2|37938.2|37960.1|37940.1|37967|37947|37947.6|37927.6|32
1671599100000|2022-12-21 05:05:00|37959.5|37939.5|37972.6|37952.6|37972.6|37952.6|37945.1|37925.1|34
1671599400000|2022-12-21 05:10:00|37975.1|37955.1|37999.5|37979.5|38002.6|37982.6|37970.1|37950.1|35
1671599700000|2022-12-21 05:15:00|37995.1|37975.1|37980.1|37960.1|38000.1|37980.1|37975.1|37955.1|24
1671600000000|2022-12-21 05:20:00|37978.2|37958.2|37957.6|37937.6|37987.6|37967.6|37957.6|37937.6|17
1671600300000|2022-12-21 05:25:00|37957|37937|37935.1|37915.1|37957|37937|37925.1|37905.1|42
1671600600000|2022-12-21 05:30:00|37937|37917|37957.6|37937.6|37977.6|37957.6|37930.1|37910.1|121
1671600900000|2022-12-21 05:35:00|37960.1|37940.1|38025.1|38005.1|38035.1|38015.1|37960.1|37940.1|131
1671601200000|2022-12-21 05:40:00|38023.3|38003.3|38079.5|38059.5|38081.3|38061.3|38017.6|37997.6|139
1671601500000|2022-12-21 05:45:00|38077.6|38057.6|38117|38097|38117|38097|38072.6|38052.6|138
1671601800000|2022-12-21 05:50:00|38118.8|38098.8|38107.6|38087.6|38146.3|38126.3|38107.6|38087.6|151
1671602100000|2022-12-21 05:55:00|38105.1|38085.1|38142|38122|38142|38122|38080.1|38060.1|91
1671602400000|2022-12-21 06:00:00|38139.5|38119.5|38198.8|38178.8|38203.8|38183.8|38134.5|38114.5|334
1671602700000|2022-12-21 06:05:00|38198.2|38178.2|38128.8|38108.8|38198.2|38178.2|38118.8|38098.8|131
1671603000000|2022-12-21 06:10:00|38131.3|38111.3|38162|38142|38168.8|38148.8|38123.8|38103.8|99
1671603300000|2022-12-21 06:15:00|38163.8|38143.8|38178.8|38158.8|38191.3|38171.3|38148.8|38128.8|62
1671603600000|2022-12-21 06:20:00|38183.8|38163.8|38201.3|38181.3|38217|38197|38178.8|38158.8|111
1671603900000|2022-12-21 06:25:00|38198.8|38178.8|38213.8|38193.8|38227|38207|38192|38172|111
1671604200000|2022-12-21 06:30:00|38215.7|38195.7|38181.3|38161.3|38218.8|38198.8|38180.7|38160.7|87
1671604500000|2022-12-21 06:35:00|38178.8|38158.8|38144.5|38124.5|38191.3|38171.3|38132|38112|104
1671604800000|2022-12-21 06:40:00|38142|38122|38137|38117|38144.5|38124.5|38127|38107|59
1671605100000|2022-12-21 06:45:00|38135.1|38115.1|38146.3|38126.3|38146.3|38126.3|38116.3|38096.3|83
1671605400000|2022-12-21 06:50:00|38148.2|38128.2|38116.3|38096.3|38155.7|38135.7|38116.3|38096.3|84
1671605700000|2022-12-21 06:55:00|38114.5|38094.5|38128.8|38108.8|38138.8|38118.8|38113.8|38093.8|47
1671606000000|2022-12-21 07:00:00|38131.3|38111.3|38068.8|38048.8|38131.3|38111.3|38068.8|38048.8|101
1671606300000|2022-12-21 07:05:00|38071.3|38051.3|38162.6|38142.6|38162.6|38142.6|38068.8|38048.8|64
1671606600000|2022-12-21 07:10:00|38163.2|38143.2|38148.8|38128.8|38183.2|38163.2|38144.5|38124.5|84
1671606900000|2022-12-21 07:15:00|38150.7|38130.7|38108.2|38088.2|38153.8|38133.8|38100.7|38080.7|53
1671607200000|2022-12-21 07:20:00|38110.7|38090.7|38115.7|38095.7|38120.7|38100.7|38103.2|38083.2|30
1671607500000|2022-12-21 07:25:00|38113.8|38093.8|38130.7|38110.7|38130.7|38110.7|38113.2|38093.2|36
1671607800000|2022-12-21 07:30:00|38128.2|38108.2|38178.2|38158.2|38182.6|38162.6|38128.2|38108.2|109
1671608100000|2022-12-21 07:35:00|38180.7|38160.7|38111.4|38091.4|38180.7|38160.7|38107|38087|84
1671608400000|2022-12-21 07:40:00|38112|38092|38092|38072|38114.5|38094.5|38084.5|38064.5|52
1671608700000|2022-12-21 07:45:00|38094.5|38074.5|38099.5|38079.5|38107|38087|38072|38052|59
1671609000000|2022-12-21 07:50:00|38097.6|38077.6|38110.1|38090.1|38116.4|38096.4|38079.5|38059.5|79
1671609300000|2022-12-21 07:55:00|38109.5|38089.5|38129.5|38109.5|38129.5|38109.5|38089.5|38069.5|69
1671609600000|2022-12-21 08:00:00|38139.5|38119.5|38059.5|38039.5|38148.2|38128.2|38044.5|38024.5|111
1671609900000|2022-12-21 08:05:00|38055.1|38035.1|38034.5|38014.5|38081.4|38061.4|38034.5|38014.5|104
1671610200000|2022-12-21 08:10:00|38032.6|38012.6|38089.5|38069.5|38093.2|38073.2|38012|37992|105
1671610500000|2022-12-21 08:15:00|38093.2|38073.2|38074.5|38054.5|38147.6|38127.6|38069.5|38049.5|88
1671610800000|2022-12-21 08:20:00|38076.4|38056.4|38067|38047|38076.4|38056.4|38034.5|38014.5|44
1671611100000|2022-12-21 08:25:00|38068.9|38048.9|38097|38077|38119.5|38099.5|38068.9|38048.9|55
1671611400000|2022-12-21 08:30:00|38098.9|38078.9|38079.5|38059.5|38104.5|38084.5|38055.1|38035.1|63
1671611700000|2022-12-21 08:35:00|38082|38062|38079.5|38059.5|38107|38087|38074.5|38054.5|34
1671612000000|2022-12-21 08:40:00|38078.9|38058.9|38056.4|38036.4|38116.4|38096.4|38056.4|38036.4|49
1671612300000|2022-12-21 08:45:00|38054.5|38034.5|38103.9|38083.9|38104.5|38084.5|38047.6|38027.6|49
1671612600000|2022-12-21 08:50:00|38104.5|38084.5|38147|38127|38147|38127|38104.5|38084.5|94
1671612900000|2022-12-21 08:55:00|38149.5|38129.5|38102.6|38082.6|38149.5|38129.5|38097.6|38077.6|78
1671613200000|2022-12-21 09:00:00|38100.1|38080.1|38062.6|38042.6|38107.6|38087.6|38055.1|38035.1|87
1671613500000|2022-12-21 09:05:00|38060.8|38040.8|38077.6|38057.6|38092.6|38072.6|38059.5|38039.5|45
1671613800000|2022-12-21 09:10:00|38075.8|38055.8|38030.1|38010.1|38075.8|38055.8|38023.9|38003.9|97
1671614100000|2022-12-21 09:15:00|38032.6|38012.6|38075.1|38055.1|38080.1|38060.1|38032.6|38012.6|101
1671614400000|2022-12-21 09:20:00|38073.3|38053.3|38012.6|37992.6|38077.6|38057.6|38012.6|37992.6|89
1671614700000|2022-12-21 09:25:00|38017.6|37997.6|38005.1|37985.1|38022.6|38002.6|37992.6|37972.6|88
1671615000000|2022-12-21 09:30:00|38002.6|37982.6|38030.8|38010.8|38042.6|38022.6|38000.1|37980.1|75
1671615300000|2022-12-21 09:35:00|38030.2|38010.2|38007.7|37987.7|38037.7|38017.7|38007.7|37987.7|35
1671615600000|2022-12-21 09:40:00|38005.2|37985.2|37982.7|37962.7|38030.2|38010.2|37980.2|37960.2|75
1671615900000|2022-12-21 09:45:00|37980.2|37960.2|37990.2|37970.2|37990.2|37970.2|37962.7|37942.7|76
1671616200000|2022-12-21 09:50:00|37992.7|37972.7|38020.2|38000.2|38025.2|38005.2|37985.2|37965.2|42
1671616500000|2022-12-21 09:55:00|38015.8|37995.8|37995.2|37975.2|38022|38002|37987.7|37967.7|48
1671616800000|2022-12-21 10:00:00|37994.5|37974.5|37990.2|37970.2|38005.2|37985.2|37980.2|37960.2|81
1671617100000|2022-12-21 10:05:00|37988.3|37968.3|37957.7|37937.7|37988.3|37968.3|37940.2|37920.2|83
1671617400000|2022-12-21 10:10:00|37955.8|37935.8|37984.5|37964.5|37984.5|37964.5|37945.2|37925.2|38
1671617700000|2022-12-21 10:15:00|37986.4|37966.4|37972.7|37952.7|37992|37972|37962.7|37942.7|57
1671618000000|2022-12-21 10:20:00|37974.5|37954.5|37995.8|37975.8|38012.7|37992.7|37974.5|37954.5|105
1671618300000|2022-12-21 10:25:00|37993.9|37973.9|38000.2|37980.2|38002|37982|37977.7|37957.7|47
1671618600000|2022-12-21 10:30:00|38002|37982|38007.7|37987.7|38012.7|37992.7|37980.8|37960.8|48
1671618900000|2022-12-21 10:35:00|38003.9|37983.9|37967|37947|38007.7|37987.7|37952.7|37932.7|40
1671619200000|2022-12-21 10:40:00|37968.9|37948.9|37970.2|37950.2|37990.2|37970.2|37960.2|37940.2|44
1671619500000|2022-12-21 10:45:00|37969.5|37949.5|38005.2|37985.2|38027.7|38007.7|37962.7|37942.7|75
1671619800000|2022-12-21 10:50:00|38007|37987|37977.7|37957.7|38007|37987|37957.7|37937.7|42
1671620100000|2022-12-21 10:55:00|37980.2|37960.2|37982.7|37962.7|37995.2|37975.2|37967.7|37947.7|23
1671620400000|2022-12-21 11:00:00|37980.8|37960.8|38010.2|37990.2|38010.2|37990.2|37955.2|37935.2|76
1671620700000|2022-12-21 11:05:00|38014.5|37994.5|38032.7|38012.7|38045.2|38025.2|38012.7|37992.7|61
1671621000000|2022-12-21 11:10:00|38027.7|38007.7|38007.7|37987.7|38035.2|38015.2|38002.7|37982.7|59
1671621300000|2022-12-21 11:15:00|38005.2|37985.2|38012.7|37992.7|38017.7|37997.7|37997.7|37977.7|35
1671621600000|2022-12-21 11:20:00|38005.2|37985.2|38007.7|37987.7|38017.7|37997.7|38000.8|37980.8|39
1671621900000|2022-12-21 11:25:00|38009.5|37989.5|38027.7|38007.7|38027.7|38007.7|37989.5|37969.5|48
1671622200000|2022-12-21 11:30:00|38025.8|38005.8|37982.7|37962.7|38027.7|38007.7|37975.2|37955.2|51
1671622500000|2022-12-21 11:35:00|37980.2|37960.2|38025.2|38005.2|38027|38007|37980.2|37960.2|27
1671622800000|2022-12-21 11:40:00|38025.8|38005.8|37997.7|37977.7|38027.7|38007.7|37987.7|37967.7|51
1671623100000|2022-12-21 11:45:00|37999.5|37979.5|38022.7|38002.7|38027.7|38007.7|37997.7|37977.7|30
1671623400000|2022-12-21 11:50:00|38023.3|38003.3|38028.3|38008.3|38032.7|38012.7|38010.2|37990.2|26
1671623700000|2022-12-21 11:55:00|38029|38009|37998.3|37978.3|38035.8|38015.8|37998.3|37978.3|53
1671624000000|2022-12-21 12:00:00|38000.8|37980.8|38040.8|38020.8|38040.8|38020.8|38000.8|37980.8|50
1671624300000|2022-12-21 12:05:00|38042.7|38022.7|38010.8|37990.8|38053.3|38033.3|38006.5|37986.5|47
1671624600000|2022-12-21 12:10:00|38015.8|37995.8|38005.8|37985.8|38020.8|38000.8|37990.2|37970.2|39
1671624900000|2022-12-21 12:15:00|38007.7|37987.7|37988.3|37968.3|38010.8|37990.8|37958.3|37938.3|166
1671625200000|2022-12-21 12:20:00|37985.8|37965.8|37993.3|37973.3|37993.3|37973.3|37973.3|37953.3|45
1671625500000|2022-12-21 12:25:00|37995.2|37975.2|38003.3|37983.3|38022.7|38002.7|37983.3|37963.3|113
1671625800000|2022-12-21 12:30:00|38005.2|37985.2|37975.8|37955.8|38015.8|37995.8|37970.2|37950.2|220
1671626100000|2022-12-21 12:35:00|37976.5|37956.5|37988.3|37968.3|38004|37984|37973.3|37953.3|138
1671626400000|2022-12-21 12:40:00|37986.5|37966.5|38022.7|38002.7|38022.7|38002.7|37973.3|37953.3|71
1671626700000|2022-12-21 12:45:00|38025.2|38005.2|38039|38019|38052.7|38032.7|38012.7|37992.7|77
1671627000000|2022-12-21 12:50:00|38030.8|38010.8|38052.7|38032.7|38061.4|38041.4|38023.3|38003.3|122
1671627300000|2022-12-21 12:55:00|38050.2|38030.2|38063.3|38043.3|38063.3|38043.3|38036.5|38016.5|134
1671627600000|2022-12-21 13:00:00|38065.8|38045.8|38075.8|38055.8|38103.3|38083.3|38058.3|38038.3|339
1671627900000|2022-12-21 13:05:00|38078.3|38058.3|38091.5|38071.5|38101.4|38081.4|38053.3|38033.3|176
1671628200000|2022-12-21 13:10:00|38095.8|38075.8|38087|38067|38160.1|38140.1|38080.2|38060.2|643
1671628500000|2022-12-21 13:15:00|38084.5|38064.5|38087|38067|38101.4|38081.4|38062|38042|240
1671628800000|2022-12-21 13:20:00|38088.9|38068.9|38072|38052|38108.9|38088.9|38047|38027|196
1671629100000|2022-12-21 13:25:00|38070.2|38050.2|38015.2|37995.2|38074.5|38054.5|38015.2|37995.2|262
1671629400000|2022-12-21 13:30:00|38017|37997|38057|38037|38084.5|38064.5|38002|37982|207
1671629700000|2022-12-21 13:35:00|38059.5|38039.5|38072|38052|38099.5|38079.5|38057|38037|144
1671630000000|2022-12-21 13:40:00|38071.4|38051.4|38114.5|38094.5|38122|38102|38069.5|38049.5|158
1671630300000|2022-12-21 13:45:00|38115.2|38095.2|38117|38097|38124.5|38104.5|38107|38087|155
1671630600000|2022-12-21 13:50:00|38115.2|38095.2|38124.5|38104.5|38124.5|38104.5|38097|38077|112
1671630900000|2022-12-21 13:55:00|38126.4|38106.4|38114.5|38094.5|38142|38122|38098.9|38078.9|125
1671631200000|2022-12-21 14:00:00|38116.4|38096.4|38017|37997|38127|38107|38012.7|37992.7|238
1671631500000|2022-12-21 14:05:00|38018.9|37998.9|38017|37997|38056.4|38036.4|38012|37992|186
1671631800000|2022-12-21 14:10:00|38015.2|37995.2|38023.3|38003.3|38047.7|38027.7|38012|37992|173
1671632100000|2022-12-21 14:15:00|38021.5|38001.5|38017.1|37997.1|38038.3|38018.3|37989.6|37969.6|216
1671632400000|2022-12-21 14:20:00|38015.3|37995.3|38025.8|38005.8|38033.3|38013.3|37997.8|37977.8|156
1671632700000|2022-12-21 14:25:00|38023.3|38003.3|38025.2|38005.2|38043.3|38023.3|38003.3|37983.3|161
1671633000000|2022-12-21 14:30:00|38027|38007|37973.3|37953.3|38042.7|38022.7|37970.8|37950.8|260
1671633300000|2022-12-21 14:35:00|37975.8|37955.8|38023.3|38003.3|38040.8|38020.8|37960.8|37940.8|243
1671633600000|2022-12-21 14:40:00|38021.5|38001.5|38008.3|37988.3|38037.1|38017.1|38002.1|37982.1|237
1671633900000|2022-12-21 14:45:00|38010.2|37990.2|38073.3|38053.3|38080.2|38060.2|38007.7|37987.7|264
1671634200000|2022-12-21 14:50:00|38075.2|38055.2|38070.8|38050.8|38088.3|38068.3|38053.3|38033.3|205
1671634500000|2022-12-21 14:55:00|38068.3|38048.3|38081.5|38061.5|38090.2|38070.2|38058.3|38038.3|158
1671634800000|2022-12-21 15:00:00|38084|38064|38100.8|38080.8|38113.3|38093.3|38018.3|37998.3|254
1671635100000|2022-12-21 15:05:00|38098.3|38078.3|38124|38104|38143.4|38123.4|38098.3|38078.3|325
1671635400000|2022-12-21 15:10:00|38123.4|38103.4|38133.4|38113.4|38143.4|38123.4|38093.4|38073.4|288
1671635700000|2022-12-21 15:15:00|38135.9|38115.9|38128.4|38108.4|38145.9|38125.9|38108.4|38088.4|251
1671636000000|2022-12-21 15:20:00|38133.4|38113.4|38153.4|38133.4|38170.2|38150.2|38113.4|38093.4|275
1671636300000|2022-12-21 15:25:00|38157.7|38137.7|38155.9|38135.9|38174|38154|38135.9|38115.9|225
1671636600000|2022-12-21 15:30:00|38153.4|38133.4|38227.1|38207.1|38242.1|38222.1|38153.4|38133.4|631
1671636900000|2022-12-21 15:35:00|38229.6|38209.6|38238.9|38218.9|38262.1|38242.1|38227.1|38207.1|697
1671637200000|2022-12-21 15:40:00|38237.1|38217.1|38222.1|38202.1|38262.1|38242.1|38217.1|38197.1|392
1671637500000|2022-12-21 15:45:00|38224.6|38204.6|38187.1|38167.1|38237.7|38217.7|38162.1|38142.1|285
1671637800000|2022-12-21 15:50:00|38191.4|38171.4|38157.7|38137.7|38197.1|38177.1|38142.1|38122.1|283
1671638100000|2022-12-21 15:55:00|38155.2|38135.2|38137.1|38117.1|38184.6|38164.6|38137.1|38117.1|279
1671638400000|2022-12-21 16:00:00|38137.7|38117.7|38117.1|38097.1|38147.1|38127.1|38110.9|38090.9|308
1671638700000|2022-12-21 16:05:00|38115.2|38095.2|38087.7|38067.7|38117.1|38097.1|38073.4|38053.4|305
1671639000000|2022-12-21 16:10:00|38088.4|38068.4|38073.4|38053.4|38120.9|38100.9|38073.4|38053.4|217
1671639300000|2022-12-21 16:15:00|38072.2|38052.2|38078.4|38058.4|38092.7|38072.7|38049|38029|229
1671639600000|2022-12-21 16:20:00|38075.9|38055.9|38095.2|38075.2|38095.2|38075.2|38057.7|38037.7|189
1671639900000|2022-12-21 16:25:00|38097.7|38077.7|38098.9|38078.9|38103.9|38083.9|38062.7|38042.7|173
1671640200000|2022-12-21 16:30:00|38099.6|38079.6|38090.9|38070.9|38108.4|38088.4|38068.4|38048.4|257
1671640500000|2022-12-21 16:35:00|38092.7|38072.7|38085.9|38065.9|38100.2|38080.2|38064|38044|187
1671640800000|2022-12-21 16:40:00|38086.5|38066.5|38133.4|38113.4|38135.2|38115.2|38070.2|38050.2|180
1671641100000|2022-12-21 16:45:00|38135.2|38115.2|38185.9|38165.9|38208.4|38188.4|38133.4|38113.4|513
1671641400000|2022-12-21 16:50:00|38184|38164|38145.9|38125.9|38190.2|38170.2|38138.4|38118.4|232
1671641700000|2022-12-21 16:55:00|38143.4|38123.4|38093.4|38073.4|38163.4|38143.4|38088.4|38068.4|246
1671642000000|2022-12-21 17:00:00|38094|38074|38112.7|38092.7|38112.7|38092.7|38080.9|38060.9|157
1671642300000|2022-12-21 17:05:00|38114.6|38094.6|38130.9|38110.9|38158.4|38138.4|38106.5|38086.5|173
1671642600000|2022-12-21 17:10:00|38133.4|38113.4|38100.9|38080.9|38145.9|38125.9|38098.4|38078.4|146
1671642900000|2022-12-21 17:15:00|38103.4|38083.4|38105.9|38085.9|38121.5|38101.5|38090.9|38070.9|78
1671643200000|2022-12-21 17:20:00|38108.4|38088.4|38143.4|38123.4|38148.4|38128.4|38100.9|38080.9|90
1671643500000|2022-12-21 17:25:00|38140.9|38120.9|38137.2|38117.2|38160.9|38140.9|38124|38104|130
1671643800000|2022-12-21 17:30:00|38139.7|38119.7|38144.7|38124.7|38144.7|38124.7|38127.2|38107.2|84
1671644100000|2022-12-21 17:35:00|38146.5|38126.5|38162.8|38142.8|38164.7|38144.7|38144.7|38124.7|129
1671644400000|2022-12-21 17:40:00|38162.2|38142.2|38169.7|38149.7|38184|38164|38147.2|38127.2|150
1671644700000|2022-12-21 17:45:00|38174|38154|38124.7|38104.7|38174.7|38154.7|38122.2|38102.2|139
1671645000000|2022-12-21 17:50:00|38126|38106|38112.2|38092.2|38135.3|38115.3|38107.2|38087.2|147
1671645300000|2022-12-21 17:55:00|38110.3|38090.3|38111.3|38091.3|38140.8|38120.8|38069.7|38049.7|1174
1671645600000|2022-12-21 18:00:00|38113.8|38093.8|38113.3|38093.3|38142|38122|38101.3|38081.3|372
1671645900000|2022-12-21 18:05:00|38111.4|38091.4|38114.5|38094.5|38117|38097|38085.1|38065.1|191
1671646200000|2022-12-21 18:10:00|38112|38092|38102|38082|38114.5|38094.5|38085.1|38065.1|68
1671646500000|2022-12-21 18:15:00|38100.1|38080.1|38104.5|38084.5|38124.5|38104.5|38099.5|38079.5|102
1671646800000|2022-12-21 18:20:00|38102|38082|38098.8|38078.8|38104.5|38084.5|38084.5|38064.5|108
1671647100000|2022-12-21 18:25:00|38099.5|38079.5|38102|38082|38117|38097|38097|38077|34
1671647400000|2022-12-21 18:30:00|38099.5|38079.5|38126.3|38106.3|38126.3|38106.3|38094.5|38074.5|47
1671647700000|2022-12-21 18:35:00|38128.8|38108.8|38148.8|38128.8|38154.5|38134.5|38123.8|38103.8|80
1671648000000|2022-12-21 18:40:00|38149.5|38129.5|38164.5|38144.5|38167|38147|38142|38122|75
1671648300000|2022-12-21 18:45:00|38167|38147|38177|38157|38182|38162|38152|38132|65
1671648600000|2022-12-21 18:50:00|38174.5|38154.5|38184.5|38164.5|38189.5|38169.5|38172|38152|37
1671648900000|2022-12-21 18:55:00|38187|38167|38174.5|38154.5|38187|38167|38167|38147|67
1671649200000|2022-12-21 19:00:00|38176.3|38156.3|38224.5|38204.5|38227|38207|38174.5|38154.5|85
1671649500000|2022-12-21 19:05:00|38227|38207|38272|38252|38294.5|38274.5|38224.5|38204.5|225
1671649800000|2022-12-21 19:10:00|38274.5|38254.5|38257|38237|38274.5|38254.5|38252|38232|46
1671650100000|2022-12-21 19:15:00|38257.6|38237.6|38259.5|38239.5|38284.5|38264.5|38257|38237|91
1671650400000|2022-12-21 19:20:00|38261.3|38241.3|38249.5|38229.5|38264.5|38244.5|38242|38222|46
1671650700000|2022-12-21 19:25:00|38247.6|38227.6|38237|38217|38252|38232|38234.5|38214.5|48
1671651000000|2022-12-21 19:30:00|38234.5|38214.5|38249.5|38229.5|38254.5|38234.5|38234.5|38214.5|50
1671651300000|2022-12-21 19:35:00|38247.6|38227.6|38245.7|38225.7|38249.5|38229.5|38232.6|38212.6|84
1671651600000|2022-12-21 19:40:00|38248.2|38228.2|38244.5|38224.5|38252.6|38232.6|38236.3|38216.3|82
1671651900000|2022-12-21 19:45:00|38242.6|38222.6|38237|38217|38252|38232|38234.5|38214.5|26
1671652200000|2022-12-21 19:50:00|38239.5|38219.5|38202|38182|38239.5|38219.5|38199.5|38179.5|31
1671652500000|2022-12-21 19:55:00|38203.8|38183.8|38207|38187|38209.5|38189.5|38199.5|38179.5|26
1671652800000|2022-12-21 20:00:00|38209.5|38189.5|38207|38187|38212|38192|38202|38182|28
1671653100000|2022-12-21 20:05:00|38204.5|38184.5|38182|38162|38207|38187|38179.5|38159.5|17
1671653400000|2022-12-21 20:10:00|38180.1|38160.1|38197|38177|38199.5|38179.5|38177|38157|19
1671653700000|2022-12-21 20:15:00|38199.5|38179.5|38192|38172|38199.5|38179.5|38189.5|38169.5|30
1671654000000|2022-12-21 20:20:00|38189.5|38169.5|38179.5|38159.5|38189.5|38169.5|38179.5|38159.5|21
1671654300000|2022-12-21 20:25:00|38177|38157|38169.5|38149.5|38179.5|38159.5|38164.5|38144.5|30
1671654600000|2022-12-21 20:30:00|38171.3|38151.3|38189.5|38169.5|38193.8|38173.8|38171.3|38151.3|13
1671654900000|2022-12-21 20:35:00|38192|38172|38199.5|38179.5|38204.5|38184.5|38189.5|38169.5|18
1671655200000|2022-12-21 20:40:00|38200.1|38180.1|38186.3|38166.3|38202|38182|38186.3|38166.3|25
1671655500000|2022-12-21 20:45:00|38189.5|38169.5|38196.3|38176.3|38201.3|38181.3|38179.5|38159.5|35
1671655800000|2022-12-21 20:50:00|38194.5|38174.5|38193.8|38173.8|38196.3|38176.3|38186.3|38166.3|40
1671656100000|2022-12-21 20:55:00|38195.7|38175.7|38181.3|38161.3|38198.2|38178.2|38179.5|38159.5|43
1671656400000|2022-12-21 21:00:00|38179.5|38159.5|38189.5|38169.5|38194.5|38174.5|38178.8|38158.8|18
1671656700000|2022-12-21 21:05:00|38192|38172|38194.5|38174.5|38194.5|38174.5|38189.5|38169.5|3
1671657000000|2022-12-21 21:10:00|38196.3|38176.3|38196.3|38176.3|38198.8|38178.8|38192|38172|15
1671657300000|2022-12-21 21:15:00|38198.8|38178.8|38189.5|38169.5|38198.8|38178.8|38189.5|38169.5|21
1671657600000|2022-12-21 21:20:00|38188.8|38168.8|38179.5|38159.5|38189.5|38169.5|38179.5|38159.5|46
1671657900000|2022-12-21 21:25:00|38175.1|38155.1|38155.7|38135.7|38178.2|38158.2|38155.7|38135.7|58
1671658200000|2022-12-21 21:30:00|38158.2|38138.2|38175.7|38155.7|38178.2|38158.2|38158.2|38138.2|39
1671658500000|2022-12-21 21:35:00|38173.2|38153.2|38180.7|38160.7|38180.7|38160.7|38172.5|38152.5|0
1671658800000|2022-12-21 21:40:00|38178.8|38158.8|38180.7|38160.7|38185.7|38165.7|38178.8|38158.8|8
1671659100000|2022-12-21 21:45:00|38178.8|38158.8|38180.7|38160.7|38187.5|38167.5|38178.8|38158.8|11
1671659400000|2022-12-21 21:50:00|38183.2|38163.2|38185.7|38165.7|38188.2|38168.2|38180.7|38160.7|10
1671659700000|2022-12-21 21:55:00|38186.3|38166.3|38182.5|38162.5|38192.5|38172.5|38180.7|38160.7|20
1671663600000|2022-12-21 23:00:00|38187.4|38167.4|38186.3|38166.3|38192|38172|38174.5|38154.5|39
1671663900000|2022-12-21 23:05:00|38188.8|38168.8|38181.3|38161.3|38188.8|38168.8|38181.3|38161.3|10
1671664200000|2022-12-21 23:10:00|38179.5|38159.5|38170.7|38150.7|38179.5|38159.5|38163.8|38143.8|22
1671664500000|2022-12-21 23:15:00|38171.3|38151.3|38178.8|38158.8|38183.8|38163.8|38168.8|38148.8|9
1671664800000|2022-12-21 23:20:00|38181.3|38161.3|38193.2|38173.2|38193.2|38173.2|38178.8|38158.8|13
1671665100000|2022-12-21 23:25:00|38190.7|38170.7|38193.2|38173.2|38193.2|38173.2|38188.2|38168.2|3
1671665400000|2022-12-21 23:30:00|38190.7|38170.7|38193.8|38173.8|38193.8|38173.8|38187|38167|8
1671665700000|2022-12-21 23:35:00|38191.3|38171.3|38223.8|38203.8|38223.8|38203.8|38191.3|38171.3|57
1671666000000|2022-12-21 23:40:00|38224.5|38204.5|38211.3|38191.3|38228.8|38208.8|38211.3|38191.3|38
1671666300000|2022-12-21 23:45:00|38208.8|38188.8|38215.7|38195.7|38215.7|38195.7|38203.8|38183.8|9
1671666600000|2022-12-21 23:50:00|38217.5|38197.5|38211.3|38191.3|38221.3|38201.3|38207.5|38187.5|8
1671666900000|2022-12-21 23:55:00|38212|38192|38208.8|38188.8|38213.8|38193.8|38203.8|38183.8|11
1671667200000|2022-12-22 00:00:00|38206.3|38186.3|38226.3|38206.3|38226.3|38206.3|38198.8|38178.8|38
1671667500000|2022-12-22 00:05:00|38228.8|38208.8|38243.8|38223.8|38246.3|38226.3|38228.8|38208.8|42
1671667800000|2022-12-22 00:10:00|38242|38222|38236.3|38216.3|38242|38222|38235.7|38215.7|28
1671668100000|2022-12-22 00:15:00|38238.2|38218.2|38230.7|38210.7|38240.7|38220.7|38230.7|38210.7|7
1671668400000|2022-12-22 00:20:00|38231.3|38211.3|38231.3|38211.3|38236.3|38216.3|38226.3|38206.3|17
1671668700000|2022-12-22 00:25:00|38230.7|38210.7|38216.3|38196.3|38230.7|38210.7|38211.3|38191.3|29
1671669000000|2022-12-22 00:30:00|38214.5|38194.5|38208.8|38188.8|38214.5|38194.5|38201.3|38181.3|13
1671669300000|2022-12-22 00:35:00|38206.3|38186.3|38203.8|38183.8|38206.3|38186.3|38198.8|38178.8|7
1671669600000|2022-12-22 00:40:00|38206.3|38186.3|38221.3|38201.3|38221.3|38201.3|38203.8|38183.8|13
1671669900000|2022-12-22 00:45:00|38223.2|38203.2|38248.8|38228.8|38253.8|38233.8|38218.8|38198.8|43
1671670200000|2022-12-22 00:50:00|38246.3|38226.3|38248.8|38228.8|38248.8|38228.8|38233.8|38213.8|16
1671670500000|2022-12-22 00:55:00|38250.7|38230.7|38288.2|38268.2|38293.2|38273.2|38248.8|38228.8|107
1671670800000|2022-12-22 01:00:00|38279|38259|38377|38357|38405|38385|38266.3|38246.3|504
1671671100000|2022-12-22 01:05:00|38375.1|38355.1|38417|38397|38428.8|38408.8|38372.6|38352.6|198
1671671400000|2022-12-22 01:10:00|38414.5|38394.5|38411.3|38391.3|38428.8|38408.8|38392|38372|99
1671671700000|2022-12-22 01:15:00|38415|38395|38421.3|38401.3|38448.2|38428.2|38409.5|38389.5|208
1671672000000|2022-12-22 01:20:00|38423.2|38403.2|38443.8|38423.8|38463.8|38443.8|38421.3|38401.3|148
1671672300000|2022-12-22 01:25:00|38447|38427|38458.2|38438.2|38460.7|38440.7|38442|38422|202
1671672600000|2022-12-22 01:30:00|38458.8|38438.8|38413.2|38393.2|38475.7|38455.7|38413.2|38393.2|157
1671672900000|2022-12-22 01:35:00|38412.5|38392.5|38405.7|38385.7|38420.7|38400.7|38398.2|38378.2|70
1671673200000|2022-12-22 01:40:00|38408.2|38388.2|38375.7|38355.7|38438.2|38418.2|38375.7|38355.7|95
1671673500000|2022-12-22 01:45:00|38377.5|38357.5|38418.2|38398.2|38420.7|38400.7|38375.7|38355.7|78
1671673800000|2022-12-22 01:50:00|38417.5|38397.5|38410.7|38390.7|38443.2|38423.2|38399.5|38379.5|117
1671674100000|2022-12-22 01:55:00|38412.5|38392.5|38463.2|38443.2|38465.7|38445.7|38410.7|38390.7|76
1671674400000|2022-12-22 02:00:00|38463.8|38443.8|38438.2|38418.2|38478.2|38458.2|38433.2|38413.2|103
1671674700000|2022-12-22 02:05:00|38440|38420|38423.2|38403.2|38453.2|38433.2|38402|38382|77
1671675000000|2022-12-22 02:10:00|38420.7|38400.7|38443.2|38423.2|38450.7|38430.7|38418.8|38398.8|58
1671675300000|2022-12-22 02:15:00|38448.2|38428.2|38440.7|38420.7|38453.2|38433.2|38433.2|38413.2|48
1671675600000|2022-12-22 02:20:00|38438.8|38418.8|38443.2|38423.2|38458.2|38438.2|38430.7|38410.7|49
1671675900000|2022-12-22 02:25:00|38445|38425|38443.2|38423.2|38451.3|38431.3|38435.7|38415.7|49
1671676200000|2022-12-22 02:30:00|38445.7|38425.7|38433.2|38413.2|38462.5|38442.5|38430.7|38410.7|107
1671676500000|2022-12-22 02:35:00|38431.3|38411.3|38438.2|38418.2|38438.2|38418.2|38408.2|38388.2|68
1671676800000|2022-12-22 02:40:00|38443.2|38423.2|38415.7|38395.7|38447.5|38427.5|38408.2|38388.2|67
1671677100000|2022-12-22 02:45:00|38418.2|38398.2|38430|38410|38430|38410|38398.2|38378.2|43
1671677400000|2022-12-22 02:50:00|38428.2|38408.2|38413.2|38393.2|38428.2|38408.2|38406.3|38386.3|22
1671677700000|2022-12-22 02:55:00|38415|38395|38353.2|38333.2|38429.3|38409.3|38353.2|38333.2|105
1671678000000|2022-12-22 03:00:00|38355.7|38335.7|38371.3|38351.3|38375|38355|38353.2|38333.2|66
1671678300000|2022-12-22 03:05:00|38373.8|38353.8|38395.7|38375.7|38415|38395|38371.3|38351.3|54
1671678600000|2022-12-22 03:10:00|38393.8|38373.8|38400.7|38380.7|38415.7|38395.7|38390.7|38370.7|25
1671678900000|2022-12-22 03:15:00|38403.2|38383.2|38393.2|38373.2|38428.2|38408.2|38390.7|38370.7|52
1671679200000|2022-12-22 03:20:00|38391.3|38371.3|38373.2|38353.2|38393.2|38373.2|38358.2|38338.2|41
1671679500000|2022-12-22 03:25:00|38370.7|38350.7|38365.7|38345.7|38387.5|38367.5|38363.2|38343.2|33
1671679800000|2022-12-22 03:30:00|38367.5|38347.5|38398.2|38378.2|38408.2|38388.2|38367.5|38347.5|28
1671680100000|2022-12-22 03:35:00|38395.7|38375.7|38403.2|38383.2|38405.7|38385.7|38383.2|38363.2|27
1671680400000|2022-12-22 03:40:00|38405.7|38385.7|38413.2|38393.2|38420.7|38400.7|38403.2|38383.2|37
1671680700000|2022-12-22 03:45:00|38413.8|38393.8|38423.2|38403.2|38425.7|38405.7|38408.2|38388.2|49
1671681000000|2022-12-22 03:50:00|38425.7|38405.7|38429.3|38409.3|38429.3|38409.3|38418.2|38398.2|15
1671681300000|2022-12-22 03:55:00|38427.5|38407.5|38428.2|38408.2|38442.5|38422.5|38425.7|38405.7|40
1671681600000|2022-12-22 04:00:00|38427.5|38407.5|38420.7|38400.7|38430.7|38410.7|38415.7|38395.7|17
1671681900000|2022-12-22 04:05:00|38422.5|38402.5|38433.2|38413.2|38433.2|38413.2|38418.2|38398.2|9
1671682200000|2022-12-22 04:10:00|38435.7|38415.7|38445.7|38425.7|38453.2|38433.2|38433.2|38413.2|20
1671682500000|2022-12-22 04:15:00|38448.2|38428.2|38440|38420|38450.7|38430.7|38437.5|38417.5|30
1671682800000|2022-12-22 04:20:00|38437.5|38417.5|38431.3|38411.3|38440|38420|38425.7|38405.7|49
1671683100000|2022-12-22 04:25:00|38430.7|38410.7|38405.7|38385.7|38432.5|38412.5|38403.2|38383.2|20
1671683400000|2022-12-22 04:30:00|38407.5|38387.5|38408.2|38388.2|38420.7|38400.7|38403.2|38383.2|19
1671683700000|2022-12-22 04:35:00|38410.7|38390.7|38413.2|38393.2|38415.7|38395.7|38400.7|38380.7|7
1671684000000|2022-12-22 04:40:00|38415.7|38395.7|38479.3|38459.3|38479.3|38459.3|38415.7|38395.7|64
1671684300000|2022-12-22 04:45:00|38477.5|38457.5|38473.2|38453.2|38483.2|38463.2|38460.7|38440.7|73
1671684600000|2022-12-22 04:50:00|38475.7|38455.7|38468.2|38448.2|38480.7|38460.7|38468.2|38448.2|36
1671684900000|2022-12-22 04:55:00|38470.7|38450.7|38478.2|38458.2|38478.2|38458.2|38460.7|38440.7|17
1671685200000|2022-12-22 05:00:00|38475.7|38455.7|38470.7|38450.7|38480.7|38460.7|38470.7|38450.7|19
1671685500000|2022-12-22 05:05:00|38472.5|38452.5|38458.2|38438.2|38472.5|38452.5|38456.3|38436.3|21
1671685800000|2022-12-22 05:10:00|38460.7|38440.7|38483.2|38463.2|38483.2|38463.2|38448.2|38428.2|64
1671686100000|2022-12-22 05:15:00|38485|38465|38447|38427|38495.7|38475.7|38441.3|38421.3|100
1671686400000|2022-12-22 05:20:00|38446.3|38426.3|38428.2|38408.2|38446.3|38426.3|38428.2|38408.2|30
1671686700000|2022-12-22 05:25:00|38425.7|38405.7|38423.2|38403.2|38433.8|38413.8|38423.2|38403.2|25
1671687000000|2022-12-22 05:30:00|38421.3|38401.3|38348.2|38328.2|38421.3|38401.3|38332|38312|262
1671687300000|2022-12-22 05:35:00|38348.8|38328.8|38343.8|38323.8|38366.3|38346.3|38338.8|38318.8|80
1671687600000|2022-12-22 05:40:00|38342|38322|38344.5|38324.5|38353.2|38333.2|38324.5|38304.5|96
1671687900000|2022-12-22 05:45:00|38342|38322|38326.3|38306.3|38342|38322|38324.5|38304.5|40
1671688200000|2022-12-22 05:50:00|38328.2|38308.2|38304.5|38284.5|38331.3|38311.3|38302|38282|36
1671688500000|2022-12-22 05:55:00|38306.3|38286.3|38268.8|38248.8|38311.3|38291.3|38268.8|38248.8|97
1671688800000|2022-12-22 06:00:00|38266.3|38246.3|38246.3|38226.3|38277.5|38257.5|38236.3|38216.3|158
1671689100000|2022-12-22 06:05:00|38243.8|38223.8|38218.8|38198.8|38246.3|38226.3|38216.3|38196.3|91
1671689400000|2022-12-22 06:10:00|38217|38197|38231.3|38211.3|38238.8|38218.8|38216.3|38196.3|62
1671689700000|2022-12-22 06:15:00|38229.5|38209.5|38174.5|38154.5|38229.5|38209.5|38174.5|38154.5|129
1671690000000|2022-12-22 06:20:00|38172|38152|38212|38192|38212|38192|38159.5|38139.5|98
1671690300000|2022-12-22 06:25:00|38209.5|38189.5|38162|38142|38209.5|38189.5|38143.8|38123.8|109
1671690600000|2022-12-22 06:30:00|38159.5|38139.5|38144.5|38124.5|38169.5|38149.5|38132|38112|94
1671690900000|2022-12-22 06:35:00|38142|38122|38109.5|38089.5|38149.5|38129.5|38086.3|38066.3|159
1671691200000|2022-12-22 06:40:00|38112|38092|38112|38092|38122|38102|38089.5|38069.5|66
1671691500000|2022-12-22 06:45:00|38112.7|38092.7|38114.5|38094.5|38114.5|38094.5|38084.5|38064.5|84
1671691800000|2022-12-22 06:50:00|38113.8|38093.8|38147.7|38127.7|38150.2|38130.2|38109.5|38089.5|117
1671692100000|2022-12-22 06:55:00|38152|38132|38142|38122|38154.5|38134.5|38124.5|38104.5|90
1671692400000|2022-12-22 07:00:00|38140.2|38120.2|38109.5|38089.5|38140.2|38120.2|38087|38067|96
1671692700000|2022-12-22 07:05:00|38112|38092|38109.5|38089.5|38139.5|38119.5|38102|38082|134
1671693000000|2022-12-22 07:10:00|38105.2|38085.2|38102|38082|38113.8|38093.8|38099.5|38079.5|82
1671693300000|2022-12-22 07:15:00|38099.5|38079.5|38119.5|38099.5|38119.5|38099.5|38064.5|38044.5|133
1671693600000|2022-12-22 07:20:00|38121.3|38101.3|38142|38122|38144.5|38124.5|38097|38077|110
1671693900000|2022-12-22 07:25:00|38140.2|38120.2|38122|38102|38142|38122|38112|38092|45
1671694200000|2022-12-22 07:30:00|38124.5|38104.5|38114.5|38094.5|38124.5|38104.5|38106.3|38086.3|38
1671694500000|2022-12-22 07:35:00|38117|38097|38112|38092|38118.8|38098.8|38089.5|38069.5|42
1671694800000|2022-12-22 07:40:00|38109.5|38089.5|38127|38107|38127.7|38107.7|38109.5|38089.5|43
1671695100000|2022-12-22 07:45:00|38129.5|38109.5|38134.5|38114.5|38134.5|38114.5|38117|38097|56
1671695400000|2022-12-22 07:50:00|38132.7|38112.7|38138.2|38118.2|38140|38120|38105|38085|99
1671695700000|2022-12-22 07:55:00|38136.3|38116.3|38141.3|38121.3|38143.8|38123.8|38118.8|38098.8|71
1671696000000|2022-12-22 08:00:00|38142|38122|38111.3|38091.3|38143.8|38123.8|38093.8|38073.8|190
1671696300000|2022-12-22 08:05:00|38108.8|38088.8|38103.8|38083.8|38126.3|38106.3|38098.8|38078.8|120
1671696600000|2022-12-22 08:10:00|38098.8|38078.8|38054.5|38034.5|38101.3|38081.3|38015.2|37995.2|300
1671696900000|2022-12-22 08:15:00|38059.5|38039.5|38153.8|38133.8|38163.8|38143.8|38059.5|38039.5|171
1671697200000|2022-12-22 08:20:00|38152|38132|38146.3|38126.3|38158.8|38138.8|38141.3|38121.3|112
1671697500000|2022-12-22 08:25:00|38148.8|38128.8|38143.8|38123.8|38148.8|38128.8|38128.8|38108.8|45
1671697800000|2022-12-22 08:30:00|38141.3|38121.3|38127|38107|38143.8|38123.8|38123.8|38103.8|46
1671698100000|2022-12-22 08:35:00|38129.5|38109.5|38121.3|38101.3|38143.8|38123.8|38121.3|38101.3|31
1671698400000|2022-12-22 08:40:00|38119.5|38099.5|38110.7|38090.7|38131.3|38111.3|38106.3|38086.3|69
1671698700000|2022-12-22 08:45:00|38108.8|38088.8|38106.3|38086.3|38116.3|38096.3|38093.8|38073.8|34
1671699000000|2022-12-22 08:50:00|38103.8|38083.8|38106.3|38086.3|38109.5|38089.5|38081.3|38061.3|46
1671699300000|2022-12-22 08:55:00|38108.2|38088.2|38138.8|38118.8|38143.8|38123.8|38106.3|38086.3|66
1671699600000|2022-12-22 09:00:00|38140.7|38120.7|38178.2|38158.2|38197.5|38177.5|38140.7|38120.7|185
1671699900000|2022-12-22 09:05:00|38178.8|38158.8|38153.8|38133.8|38193.2|38173.2|38151.3|38131.3|73
1671700200000|2022-12-22 09:10:00|38151.3|38131.3|38138.8|38118.8|38153.8|38133.8|38134.5|38114.5|80
1671700500000|2022-12-22 09:15:00|38137|38117|38097.5|38077.5|38140.7|38120.7|38085.7|38065.7|146
1671700800000|2022-12-22 09:20:00|38098.2|38078.2|38114.5|38094.5|38119.5|38099.5|38093.2|38073.2|71
1671701100000|2022-12-22 09:25:00|38112|38092|38107.7|38087.7|38127|38107|38089.5|38069.5|64
1671701400000|2022-12-22 09:30:00|38109.5|38089.5|38131.3|38111.3|38132|38112|38087|38067|38
1671701700000|2022-12-22 09:35:00|38129.5|38109.5|38122.7|38102.7|38129.5|38109.5|38104.5|38084.5|47
1671702000000|2022-12-22 09:40:00|38122|38102|38172.7|38152.7|38197.7|38177.7|38117|38097|153
1671702300000|2022-12-22 09:45:00|38175.9|38155.9|38158.4|38138.4|38175.9|38155.9|38148.4|38128.4|68
1671702600000|2022-12-22 09:50:00|38160.9|38140.9|38155.9|38135.9|38170.9|38150.9|38153.4|38133.4|38
1671702900000|2022-12-22 09:55:00|38153.4|38133.4|38118.4|38098.4|38157.7|38137.7|38100.9|38080.9|86
1671703200000|2022-12-22 10:00:00|38115.9|38095.9|38068.4|38048.4|38125.9|38105.9|38068.4|38048.4|81
1671703500000|2022-12-22 10:05:00|38065.9|38045.9|38070.9|38050.9|38098.4|38078.4|38063.4|38043.4|65
1671703800000|2022-12-22 10:10:00|38069|38049|38075.9|38055.9|38087.7|38067.7|38063.4|38043.4|55
1671704100000|2022-12-22 10:15:00|38074|38054|38090.9|38070.9|38090.9|38070.9|38053.4|38033.4|53
1671704400000|2022-12-22 10:20:00|38093.4|38073.4|38050.9|38030.9|38100.9|38080.9|38045.9|38025.9|62
1671704700000|2022-12-22 10:25:00|38052.7|38032.7|38073.4|38053.4|38075.9|38055.9|38044|38024|33
1671705000000|2022-12-22 10:30:00|38070.9|38050.9|38073.4|38053.4|38075.9|38055.9|38050.9|38030.9|38
1671705300000|2022-12-22 10:35:00|38070.9|38050.9|38106.5|38086.5|38110.9|38090.9|38068.4|38048.4|26
1671705600000|2022-12-22 10:40:00|38105.9|38085.9|38078.4|38058.4|38106.5|38086.5|38078.4|38058.4|51
1671705900000|2022-12-22 10:45:00|38075.9|38055.9|38088.4|38068.4|38095.9|38075.9|38065.9|38045.9|27
1671706200000|2022-12-22 10:50:00|38085.9|38065.9|38093.4|38073.4|38098.4|38078.4|38080.9|38060.9|34
1671706500000|2022-12-22 10:55:00|38095.9|38075.9|38078.4|38058.4|38095.9|38075.9|38075.9|38055.9|28
1671706800000|2022-12-22 11:00:00|38080.9|38060.9|38060.9|38040.9|38083.4|38063.4|38050.9|38030.9|60
1671707100000|2022-12-22 11:05:00|38063.4|38043.4|38038.4|38018.4|38070.9|38050.9|38030.9|38010.9|63
1671707400000|2022-12-22 11:10:00|38040.9|38020.9|38023.4|38003.4|38040.9|38020.9|38000.9|37980.9|101
1671707700000|2022-12-22 11:15:00|38021.5|38001.5|38014|37994|38029|38009|38007.2|37987.2|58
1671708000000|2022-12-22 11:20:00|38016.5|37996.5|38042.2|38022.2|38056.5|38036.5|38011.5|37991.5|71
1671708300000|2022-12-22 11:25:00|38041.5|38021.5|38054|38034|38054|38034|38024.7|38004.7|59
1671708600000|2022-12-22 11:30:00|38056.5|38036.5|38069|38049|38071.5|38051.5|38041.5|38021.5|58
1671708900000|2022-12-22 11:35:00|38066.5|38046.5|38059|38039|38074|38054|38047.2|38027.2|48
1671709200000|2022-12-22 11:40:00|38056.5|38036.5|38049|38029|38063.4|38043.4|38039|38019|35
1671709500000|2022-12-22 11:45:00|38051.5|38031.5|38056.5|38036.5|38071.5|38051.5|38039|38019|54
1671709800000|2022-12-22 11:50:00|38054.7|38034.7|38069|38049|38081.5|38061.5|38054|38034|51
1671710100000|2022-12-22 11:55:00|38070.9|38050.9|38073.4|38053.4|38083.4|38063.4|38053.4|38033.4|36
1671710400000|2022-12-22 12:00:00|38075.9|38055.9|38095.9|38075.9|38110.9|38090.9|38073.4|38053.4|75
1671710700000|2022-12-22 12:05:00|38093.4|38073.4|38075.9|38055.9|38093.4|38073.4|38065.9|38045.9|37
1671711000000|2022-12-22 12:10:00|38073.4|38053.4|38060.9|38040.9|38075.9|38055.9|38055.9|38035.9|51
1671711300000|2022-12-22 12:15:00|38059|38039|38045.9|38025.9|38060.2|38040.2|38025.9|38005.9|51
1671711600000|2022-12-22 12:20:00|38047.7|38027.7|38071.5|38051.5|38071.5|38051.5|38044|38024|65
1671711900000|2022-12-22 12:25:00|38069.7|38049.7|38066.5|38046.5|38080.2|38060.2|38061.5|38041.5|104
1671712200000|2022-12-22 12:30:00|38069|38049|38066.5|38046.5|38076.5|38056.5|38044|38024|155
1671712500000|2022-12-22 12:35:00|38069.7|38049.7|38049|38029|38069.7|38049.7|38034|38014|100
1671712800000|2022-12-22 12:40:00|38046.5|38026.5|38082.2|38062.2|38086.6|38066.6|38044|38024|49
1671713100000|2022-12-22 12:45:00|38081.6|38061.6|38078.6|38058.6|38087.2|38067.2|38072.9|38052.9|52
1671713400000|2022-12-22 12:50:00|38081.1|38061.1|38094.7|38074.7|38102.2|38082.2|38073.6|38053.6|122
1671713700000|2022-12-22 12:55:00|38097.2|38077.2|38109.7|38089.7|38137.2|38117.2|38092.9|38072.9|276
1671714000000|2022-12-22 13:00:00|38112.2|38092.2|38077.2|38057.2|38113.4|38093.4|37997.9|37977.9|703
1671714300000|2022-12-22 13:05:00|38075.4|38055.4|38062.2|38042.2|38114.7|38094.7|38059.7|38039.7|210
1671714600000|2022-12-22 13:10:00|38066.6|38046.6|38057.2|38037.2|38109.7|38089.7|38037.2|38017.2|287
1671714900000|2022-12-22 13:15:00|38054.1|38034.1|37966.8|37946.8|38054.1|38034.1|37908.6|37888.6|816
1671715200000|2022-12-22 13:20:00|37968.6|37948.6|37878.6|37858.6|37970.4|37950.4|37873.6|37853.6|437
1671715500000|2022-12-22 13:25:00|37876.8|37856.8|37921.1|37901.1|37943.6|37923.6|37873.6|37853.6|247
1671715800000|2022-12-22 13:30:00|37919.3|37899.3|37836.1|37816.1|37919.9|37899.9|37813.6|37793.6|772
1671716100000|2022-12-22 13:35:00|37834.3|37814.3|37766.3|37746.3|37838.6|37818.6|37759.3|37739.3|710
1671716400000|2022-12-22 13:40:00|37763.8|37743.8|37838.8|37818.8|37846.3|37826.3|37751.3|37731.3|604
1671716700000|2022-12-22 13:45:00|37837|37817|37811.3|37791.3|37841.3|37821.3|37796.3|37776.3|708
1671717000000|2022-12-22 13:50:00|37813.8|37793.8|37829.9|37809.9|37851.3|37831.3|37791.3|37771.3|395
1671717300000|2022-12-22 13:55:00|37830.6|37810.6|37831.3|37811.3|37856.3|37836.3|37806.3|37786.3|223
1671717600000|2022-12-22 14:00:00|37836.3|37816.3|37844.5|37824.5|37879.3|37859.3|37816.3|37796.3|367
1671717900000|2022-12-22 14:05:00|37846.3|37826.3|37833.8|37813.8|37881.3|37861.3|37828.8|37808.8|210
1671718200000|2022-12-22 14:10:00|37831.3|37811.3|37851.3|37831.3|37876.3|37856.3|37831.3|37811.3|205
1671718500000|2022-12-22 14:15:00|37846.3|37826.3|37796.3|37776.3|37861.3|37841.3|37792|37772|231
1671718800000|2022-12-22 14:20:00|37792.6|37772.6|37778.8|37758.8|37808.8|37788.8|37771.3|37751.3|221
1671719100000|2022-12-22 14:25:00|37779.5|37759.5|37783.8|37763.8|37798.8|37778.8|37766.3|37746.3|239
1671719400000|2022-12-22 14:30:00|37783.1|37763.1|37751.3|37731.3|37806.3|37786.3|37746.3|37726.3|419
1671719700000|2022-12-22 14:35:00|37748.1|37728.1|37756.3|37736.3|37793.8|37773.8|37721.3|37701.3|459
1671720000000|2022-12-22 14:40:00|37753.8|37733.8|37783.8|37763.8|37791.3|37771.3|37721.3|37701.3|296
1671720300000|2022-12-22 14:45:00|37781.3|37761.3|37798.8|37778.8|37808.8|37788.8|37716.3|37696.3|536
1671720600000|2022-12-22 14:50:00|37797|37777|37789.5|37769.5|37812|37792|37776.3|37756.3|397
1671720900000|2022-12-22 14:55:00|37792|37772|37827.7|37807.7|37832.7|37812.7|37786.3|37766.3|192
1671721200000|2022-12-22 15:00:00|37829.5|37809.5|37794.5|37774.5|37832.7|37812.7|37777|37757|234
1671721500000|2022-12-22 15:05:00|37792.7|37772.7|37744.5|37724.5|37792.7|37772.7|37731.5|37711.5|329
1671721800000|2022-12-22 15:10:00|37742.7|37722.7|37792|37772|37792|37772|37712|37692|333
1671722100000|2022-12-22 15:15:00|37794.5|37774.5|37823.8|37803.8|37836.3|37816.3|37783.8|37763.8|253
1671722400000|2022-12-22 15:20:00|37825.6|37805.6|37776.3|37756.3|37826.3|37806.3|37773.8|37753.8|162
1671722700000|2022-12-22 15:25:00|37778.8|37758.8|37751.3|37731.3|37791.3|37771.3|37742|37722|230
1671723000000|2022-12-22 15:30:00|37752|37732|37753.8|37733.8|37756.3|37736.3|37726.3|37706.3|319
1671723300000|2022-12-22 15:35:00|37751.3|37731.3|37706.3|37686.3|37761.3|37741.3|37701.3|37681.3|262
1671723600000|2022-12-22 15:40:00|37708.1|37688.1|37731.3|37711.3|37763.8|37743.8|37701.3|37681.3|260
1671723900000|2022-12-22 15:45:00|37730.6|37710.6|37738.8|37718.8|37751.3|37731.3|37671.3|37651.3|356
1671724200000|2022-12-22 15:50:00|37736.3|37716.3|37765.6|37745.6|37793.8|37773.8|37726.3|37706.3|160
1671724500000|2022-12-22 15:55:00|37766.3|37746.3|37756.3|37736.3|37786.3|37766.3|37756.3|37736.3|169
1671724800000|2022-12-22 16:00:00|37753.8|37733.8|37769.5|37749.5|37781.3|37761.3|37726.3|37706.3|300
1671725100000|2022-12-22 16:05:00|37767|37747|37746.3|37726.3|37786.3|37766.3|37743.8|37723.8|139
1671725400000|2022-12-22 16:10:00|37743.8|37723.8|37776.3|37756.3|37793.1|37773.1|37743.8|37723.8|151
1671725700000|2022-12-22 16:15:00|37773.8|37753.8|37773.8|37753.8|37816.3|37796.3|37772|37752|138
1671726000000|2022-12-22 16:20:00|37775.6|37755.6|37786.3|37766.3|37798.8|37778.8|37753.8|37733.8|117
1671726300000|2022-12-22 16:25:00|37788.1|37768.1|37801.3|37781.3|37816.3|37796.3|37786.3|37766.3|136
1671726600000|2022-12-22 16:30:00|37803.8|37783.8|37772|37752|37811.3|37791.3|37764.5|37744.5|248
1671726900000|2022-12-22 16:35:00|37770.2|37750.2|37752.7|37732.7|37777|37757|37747|37727|135
1671727200000|2022-12-22 16:40:00|37752|37732|37791.3|37771.3|37803.2|37783.2|37752|37732|138
1671727500000|2022-12-22 16:45:00|37789.5|37769.5|37777.7|37757.7|37796.3|37776.3|37763.4|37743.4|176
1671727800000|2022-12-22 16:50:00|37775.9|37755.9|37752.7|37732.7|37785.2|37765.2|37746.5|37726.5|153
1671728100000|2022-12-22 16:55:00|37750.9|37730.9|37746.3|37726.3|37771.3|37751.3|37743.8|37723.8|256
1671728400000|2022-12-22 17:00:00|37744.5|37724.5|37711.3|37691.3|37746.3|37726.3|37708.8|37688.8|146
1671728700000|2022-12-22 17:05:00|37712.7|37692.7|37696.3|37676.3|37716.3|37696.3|37696.3|37676.3|128
1671729000000|2022-12-22 17:10:00|37698.2|37678.2|37668.8|37648.8|37698.2|37678.2|37657|37637|274
1671729300000|2022-12-22 17:15:00|37667|37647|37652.7|37632.7|37677.7|37657.7|37634.1|37614.1|254
1671729600000|2022-12-22 17:20:00|37655.2|37635.2|37635.9|37615.9|37660|37640|37633.4|37613.4|144
1671729900000|2022-12-22 17:25:00|37634.1|37614.1|37661.3|37641.3|37681.3|37661.3|37630.2|37610.2|207
1671730200000|2022-12-22 17:30:00|37659.5|37639.5|37633.8|37613.8|37659.5|37639.5|37617.7|37597.7|272
1671730500000|2022-12-22 17:35:00|37635.7|37615.7|37616.3|37596.3|37635.7|37615.7|37591.3|37571.3|249
1671730800000|2022-12-22 17:40:00|37620.7|37600.7|37608.2|37588.2|37620.7|37600.7|37561.3|37541.3|463
1671731100000|2022-12-22 17:45:00|37610.7|37590.7|37595.7|37575.7|37630|37610|37586.3|37566.3|216
1671731400000|2022-12-22 17:50:00|37600|37580|37599.3|37579.3|37615|37595|37575.7|37555.7|283
1671731700000|2022-12-22 17:55:00|37597.5|37577.5|37607|37587|37607|37587|37547|37527|738
1671732000000|2022-12-22 18:00:00|37607.7|37587.7|37571.3|37551.3|37607.7|37587.7|37530.9|37510.9|379
1671732300000|2022-12-22 18:05:00|37573.2|37553.2|37588.9|37568.9|37591.3|37571.3|37571.3|37551.3|98
1671732600000|2022-12-22 18:10:00|37591.4|37571.4|37601.4|37581.4|37606.4|37586.4|37591.4|37571.4|64
1671732900000|2022-12-22 18:15:00|37600.7|37580.7|37596.4|37576.4|37616.4|37596.4|37591.4|37571.4|119
1671733200000|2022-12-22 18:20:00|37594.5|37574.5|37588.9|37568.9|37601.4|37581.4|37571.4|37551.4|117
1671733500000|2022-12-22 18:25:00|37586.4|37566.4|37588.2|37568.2|37591.4|37571.4|37573.9|37553.9|47
1671733800000|2022-12-22 18:30:00|37588.9|37568.9|37568.2|37548.2|37588.9|37568.9|37551.4|37531.4|78
1671734100000|2022-12-22 18:35:00|37568.9|37548.9|37551.4|37531.4|37576.4|37556.4|37539.5|37519.5|121
1671734400000|2022-12-22 18:40:00|37549.5|37529.5|37554.5|37534.5|37566.4|37546.4|37547|37527|67
1671734700000|2022-12-22 18:45:00|37551.4|37531.4|37541.4|37521.4|37554.5|37534.5|37521.4|37501.4|150
1671735000000|2022-12-22 18:50:00|37543.2|37523.2|37528.9|37508.9|37543.9|37523.9|37526.4|37506.4|57
1671735300000|2022-12-22 18:55:00|37526.4|37506.4|37523.9|37503.9|37540.7|37520.7|37518.9|37498.9|118
1671735600000|2022-12-22 19:00:00|37525.7|37505.7|37533.9|37513.9|37564.5|37544.5|37518.9|37498.9|97
1671735900000|2022-12-22 19:05:00|37531.4|37511.4|37536.4|37516.4|37551.4|37531.4|37531.4|37511.4|38
1671736200000|2022-12-22 19:10:00|37538.2|37518.2|37571.4|37551.4|37571.4|37551.4|37536.4|37516.4|79
1671736500000|2022-12-22 19:15:00|37568.9|37548.9|37554.5|37534.5|37568.9|37548.9|37546.4|37526.4|40
1671736800000|2022-12-22 19:20:00|37556.4|37536.4|37556.4|37536.4|37563.9|37543.9|37543.9|37523.9|36
1671737100000|2022-12-22 19:25:00|37558.2|37538.2|37570.7|37550.7|37575|37555|37546.4|37526.4|49
1671737400000|2022-12-22 19:30:00|37572.5|37552.5|37576.4|37556.4|37598.2|37578.2|37566.4|37546.4|103
1671737700000|2022-12-22 19:35:00|37575.7|37555.7|37556.4|37536.4|37576.4|37556.4|37554.6|37534.6|50
1671738000000|2022-12-22 19:40:00|37553.9|37533.9|37563.9|37543.9|37565.7|37545.7|37538.9|37518.9|49
1671738300000|2022-12-22 19:45:00|37561.4|37541.4|37608.9|37588.9|37608.9|37588.9|37561.4|37541.4|69
1671738600000|2022-12-22 19:50:00|37606.4|37586.4|37638.9|37618.9|37641.8|37621.8|37601.4|37581.4|161
1671738900000|2022-12-22 19:55:00|37640.7|37620.7|37641.4|37621.4|37648.9|37628.9|37628.9|37608.9|96
1671739200000|2022-12-22 20:00:00|37643.2|37623.2|37623.9|37603.9|37643.9|37623.9|37621.4|37601.4|113
1671739500000|2022-12-22 20:05:00|37626.4|37606.4|37641.4|37621.4|37646.4|37626.4|37616.4|37596.4|31
1671739800000|2022-12-22 20:10:00|37643.9|37623.9|37631.4|37611.4|37646.4|37626.4|37631.4|37611.4|38
1671740100000|2022-12-22 20:15:00|37633.2|37613.2|37653.9|37633.9|37665.7|37645.7|37631.4|37611.4|47
1671740400000|2022-12-22 20:20:00|37655.7|37635.7|37671.4|37651.4|37691.4|37671.4|37654.6|37634.6|63
1671740700000|2022-12-22 20:25:00|37668.9|37648.9|37671.4|37651.4|37683.9|37663.9|37663.9|37643.9|48
1671741000000|2022-12-22 20:30:00|37673.9|37653.9|37656.4|37636.4|37676.4|37656.4|37656.4|37636.4|45
1671741300000|2022-12-22 20:35:00|37658.2|37638.2|37648.9|37628.9|37661.4|37641.4|37641.4|37621.4|32
1671741600000|2022-12-22 20:40:00|37646.4|37626.4|37646.4|37626.4|37653.9|37633.9|37638.9|37618.9|41
1671741900000|2022-12-22 20:45:00|37643.9|37623.9|37648.9|37628.9|37651.4|37631.4|37636.4|37616.4|47
1671742200000|2022-12-22 20:50:00|37651.4|37631.4|37670.7|37650.7|37681.4|37661.4|37651.4|37631.4|61
1671742500000|2022-12-22 20:55:00|37671.4|37651.4|37668.9|37648.9|37680.7|37660.7|37657.1|37637.1|55
1671742800000|2022-12-22 21:00:00|37671.4|37651.4|37668.9|37648.9|37686.4|37666.4|37668.9|37648.9|65
1671743100000|2022-12-22 21:05:00|37666.4|37646.4|37651.4|37631.4|37666.4|37646.4|37649.6|37629.6|32
1671743400000|2022-12-22 21:10:00|37648.9|37628.9|37641.4|37621.4|37651.4|37631.4|37641.4|37621.4|37
1671743700000|2022-12-22 21:15:00|37645.7|37625.7|37651.4|37631.4|37655.7|37635.7|37645.7|37625.7|11
1671744000000|2022-12-22 21:20:00|37653.2|37633.2|37663.2|37643.2|37663.9|37643.9|37651.4|37631.4|10
1671744300000|2022-12-22 21:25:00|37665.7|37645.7|37651.4|37631.4|37666.4|37646.4|37651.4|37631.4|19
1671744600000|2022-12-22 21:30:00|37653.2|37633.2|37658.2|37638.2|37658.9|37638.9|37643.9|37623.9|15
1671744900000|2022-12-22 21:35:00|37658.9|37638.9|37654.6|37634.6|37665|37645|37654.6|37634.6|14
1671745200000|2022-12-22 21:40:00|37653.2|37633.2|37656.4|37636.4|37660.7|37640.7|37648.2|37628.2|11
1671745500000|2022-12-22 21:45:00|37658.9|37638.9|37658.9|37638.9|37661.4|37641.4|37656.4|37636.4|12
1671745800000|2022-12-22 21:50:00|37661.4|37641.4|37663.9|37643.9|37663.9|37643.9|37656.4|37636.4|14
1671746100000|2022-12-22 21:55:00|37666.4|37646.4|37668.9|37648.9|37671.4|37651.4|37658.9|37638.9|25
1671750000000|2022-12-22 23:00:00|37665.5|37645.5|37681.4|37661.4|37683.9|37663.9|37661.9|37641.9|46
1671750300000|2022-12-22 23:05:00|37682.1|37662.1|37691.4|37671.4|37693.9|37673.9|37681.4|37661.4|10
1671750600000|2022-12-22 23:10:00|37692.1|37672.1|37698.9|37678.9|37701.4|37681.4|37691.4|37671.4|15
1671750900000|2022-12-22 23:15:00|37700.7|37680.7|37705.7|37685.7|37706.4|37686.4|37698.9|37678.9|23
1671751200000|2022-12-22 23:20:00|37705.1|37685.1|37701.4|37681.4|37708.9|37688.9|37700.1|37680.1|12
1671751500000|2022-12-22 23:25:00|37703.2|37683.2|37708.9|37688.9|37708.9|37688.9|37701.4|37681.4|8
1671751800000|2022-12-22 23:30:00|37711.4|37691.4|37708.9|37688.9|37713.9|37693.9|37703.9|37683.9|7
1671752100000|2022-12-22 23:35:00|37713.2|37693.2|37713.9|37693.9|37716.4|37696.4|37711.4|37691.4|26
1671752400000|2022-12-22 23:40:00|37713.2|37693.2|37711.4|37691.4|37713.9|37693.9|37706.4|37686.4|8
1671752700000|2022-12-22 23:45:00|37713.9|37693.9|37718.9|37698.9|37718.9|37698.9|37711.4|37691.4|5
1671753000000|2022-12-22 23:50:00|37716.4|37696.4|37721.4|37701.4|37721.4|37701.4|37713.9|37693.9|12
1671753300000|2022-12-22 23:55:00|37718.9|37698.9|37716.4|37696.4|37721.4|37701.4|37716.4|37696.4|9
1671753600000|2022-12-23 00:00:00|37718.3|37698.3|37716.4|37696.4|37726.4|37706.4|37713.9|37693.9|36
1671753900000|2022-12-23 00:05:00|37718.9|37698.9|37718.9|37698.9|37721.4|37701.4|37716.4|37696.4|12
1671754200000|2022-12-23 00:10:00|37717.1|37697.1|37688.9|37668.9|37717.1|37697.1|37686.4|37666.4|82
1671754500000|2022-12-23 00:15:00|37690.8|37670.8|37691.4|37671.4|37696.4|37676.4|37686.4|37666.4|42
1671754800000|2022-12-23 00:20:00|37689.6|37669.6|37681.4|37661.4|37689.6|37669.6|37673.9|37653.9|47
1671755100000|2022-12-23 00:25:00|37683.9|37663.9|37663.3|37643.3|37683.9|37663.9|37663.3|37643.3|21
1671755400000|2022-12-23 00:30:00|37661.4|37641.4|37666.4|37646.4|37671.4|37651.4|37661.4|37641.4|36
1671755700000|2022-12-23 00:35:00|37668.9|37648.9|37668.9|37648.9|37671.4|37651.4|37666.4|37646.4|18
1671756000000|2022-12-23 00:40:00|37667.1|37647.1|37661.4|37641.4|37671.4|37651.4|37656.4|37636.4|11
1671756300000|2022-12-23 00:45:00|37658.9|37638.9|37661.5|37641.5|37663.9|37643.9|37656.4|37636.4|21
1671756600000|2022-12-23 00:50:00|37659|37639|37662.1|37642.1|37671.5|37651.5|37651.5|37631.5|62
1671756900000|2022-12-23 00:55:00|37664|37644|37634|37614|37666.5|37646.5|37631.5|37611.5|79
1671757200000|2022-12-23 01:00:00|37635.8|37615.8|37729|37709|37730.8|37710.8|37634|37614|436
1671757500000|2022-12-23 01:05:00|37731.5|37711.5|37766.5|37746.5|37785.1|37765.1|37718.3|37698.3|213
1671757800000|2022-12-23 01:10:00|37764.6|37744.6|37774.6|37754.6|37783.3|37763.3|37750.8|37730.8|90
1671758100000|2022-12-23 01:15:00|37776.5|37756.5|37762.6|37742.6|37784|37764|37757.6|37737.6|130
1671758400000|2022-12-23 01:20:00|37765.1|37745.1|37745.1|37725.1|37772.6|37752.6|37742.6|37722.6|35
1671758700000|2022-12-23 01:25:00|37748.3|37728.3|37759.4|37739.4|37765.1|37745.1|37745.1|37725.1|58
1671759000000|2022-12-23 01:30:00|37760.1|37740.1|37782.6|37762.6|37799.4|37779.4|37760.1|37740.1|70
1671759300000|2022-12-23 01:35:00|37784.4|37764.4|37787.6|37767.6|37802.6|37782.6|37775.1|37755.1|73
1671759600000|2022-12-23 01:40:00|37785.1|37765.1|37777.6|37757.6|37785.1|37765.1|37762.6|37742.6|83
1671759900000|2022-12-23 01:45:00|37780.1|37760.1|37810.1|37790.1|37832.6|37812.6|37780.1|37760.1|141
1671760200000|2022-12-23 01:50:00|37812.6|37792.6|37805.1|37785.1|37825.1|37805.1|37795.1|37775.1|90
1671760500000|2022-12-23 01:55:00|37807.6|37787.6|37827.6|37807.6|37835.1|37815.1|37807.6|37787.6|75
1671760800000|2022-12-23 02:00:00|37825.8|37805.8|37833.3|37813.3|37867.6|37847.6|37825.8|37805.8|121
1671761100000|2022-12-23 02:05:00|37835.1|37815.1|37860.1|37840.1|37860.1|37840.1|37827.6|37807.6|63
1671761400000|2022-12-23 02:10:00|37862.6|37842.6|37802.6|37782.6|37862.6|37842.6|37793.3|37773.3|64
1671761700000|2022-12-23 02:15:00|37800.1|37780.1|37815.1|37795.1|37825.1|37805.1|37800.1|37780.1|15
1671762000000|2022-12-23 02:20:00|37813.3|37793.3|37825.1|37805.1|37830.1|37810.1|37812.6|37792.6|42
1671762300000|2022-12-23 02:25:00|37825.8|37805.8|37830.1|37810.1|37837.6|37817.6|37825.1|37805.1|54
1671762600000|2022-12-23 02:30:00|37832.6|37812.6|37835.1|37815.1|37837.6|37817.6|37797.6|37777.6|102
1671762900000|2022-12-23 02:35:00|37833.3|37813.3|37805.1|37785.1|37833.3|37813.3|37797.6|37777.6|42
1671763200000|2022-12-23 02:40:00|37805.8|37785.8|37842.6|37822.6|37854.4|37834.4|37805.8|37785.8|47
1671763500000|2022-12-23 02:45:00|37844.4|37824.4|37795.8|37775.8|37856.9|37836.9|37794|37774|60
1671763800000|2022-12-23 02:50:00|37794|37774|37769|37749|37805.1|37785.1|37759|37739|68
1671764100000|2022-12-23 02:55:00|37770.8|37750.8|37763.3|37743.3|37770.8|37750.8|37739|37719|51
1671764400000|2022-12-23 03:00:00|37761.5|37741.5|37805.8|37785.8|37820.8|37800.8|37759|37739|73
1671764700000|2022-12-23 03:05:00|37803.3|37783.3|37783.3|37763.3|37813.3|37793.3|37771.5|37751.5|61
1671765000000|2022-12-23 03:10:00|37785.8|37765.8|37763.3|37743.3|37788.3|37768.3|37750.8|37730.8|108
1671765300000|2022-12-23 03:15:00|37765.8|37745.8|37764|37744|37790.8|37770.8|37763.3|37743.3|38
1671765600000|2022-12-23 03:20:00|37765.8|37745.8|37808.3|37788.3|37808.3|37788.3|37760.8|37740.8|40
1671765900000|2022-12-23 03:25:00|37805.8|37785.8|37785.8|37765.8|37813.3|37793.3|37783.3|37763.3|25
1671766200000|2022-12-23 03:30:00|37787.6|37767.6|37768.3|37748.3|37788.3|37768.3|37763.3|37743.3|11
1671766500000|2022-12-23 03:35:00|37764|37744|37765.8|37745.8|37765.8|37745.8|37750.8|37730.8|15
1671766800000|2022-12-23 03:40:00|37768.3|37748.3|37760.8|37740.8|37773.3|37753.3|37758.3|37738.3|5
1671767100000|2022-12-23 03:45:00|37763.3|37743.3|37780.8|37760.8|37785.8|37765.8|37763.3|37743.3|16
1671767400000|2022-12-23 03:50:00|37775.8|37755.8|37776.5|37756.5|37780.8|37760.8|37768.3|37748.3|9
1671767700000|2022-12-23 03:55:00|37774|37754|37773.3|37753.3|37775.8|37755.8|37765.8|37745.8|7
1671768000000|2022-12-23 04:00:00|37775.8|37755.8|37778.3|37758.3|37780.1|37760.1|37768.3|37748.3|6
1671768300000|2022-12-23 04:05:00|37780.8|37760.8|37786.5|37766.5|37790.8|37770.8|37778.3|37758.3|8
1671768600000|2022-12-23 04:10:00|37785.8|37765.8|37803.3|37783.3|37808.3|37788.3|37784|37764|18
1671768900000|2022-12-23 04:15:00|37802.6|37782.6|37802.6|37782.6|37815.1|37795.1|37800.8|37780.8|14
1671769200000|2022-12-23 04:20:00|37804.4|37784.4|37810.8|37790.8|37813.3|37793.3|37788.3|37768.3|22
1671769500000|2022-12-23 04:25:00|37813.3|37793.3|37798.3|37778.3|37813.3|37793.3|37798.3|37778.3|19
1671769800000|2022-12-23 04:30:00|37800.1|37780.1|37805.8|37785.8|37805.8|37785.8|37797.6|37777.6|14
1671770100000|2022-12-23 04:35:00|37804.4|37784.4|37790.8|37770.8|37804.4|37784.4|37785.8|37765.8|18
1671770400000|2022-12-23 04:40:00|37788.3|37768.3|37788.3|37768.3|37793.3|37773.3|37778.3|37758.3|22
1671770700000|2022-12-23 04:45:00|37790.1|37770.1|37790.8|37770.8|37793.3|37773.3|37780.8|37760.8|10
1671771000000|2022-12-23 04:50:00|37788.3|37768.3|37788.3|37768.3|37798.3|37778.3|37780.8|37760.8|17
1671771300000|2022-12-23 04:55:00|37785.8|37765.8|37780.8|37760.8|37788.3|37768.3|37773.3|37753.3|26
1671771600000|2022-12-23 05:00:00|37783.3|37763.3|37753.3|37733.3|37785.8|37765.8|37753.3|37733.3|30
1671771900000|2022-12-23 05:05:00|37751.5|37731.5|37768.3|37748.3|37770.8|37750.8|37750.8|37730.8|17
1671772200000|2022-12-23 05:10:00|37765.8|37745.8|37748.3|37728.3|37770.8|37750.8|37741.5|37721.5|35
1671772500000|2022-12-23 05:15:00|37750.8|37730.8|37765.8|37745.8|37772.6|37752.6|37745.8|37725.8|12
1671772800000|2022-12-23 05:20:00|37765.1|37745.1|37773.3|37753.3|37773.3|37753.3|37763.3|37743.3|22
1671773100000|2022-12-23 05:25:00|37770.8|37750.8|37800.8|37780.8|37800.8|37780.8|37770.8|37750.8|49
1671773400000|2022-12-23 05:30:00|37799|37779|37802.6|37782.6|37802.6|37782.6|37761.9|37741.9|104
1671773700000|2022-12-23 05:35:00|37803.3|37783.3|37775.1|37755.1|37810.8|37790.8|37757.6|37737.6|81
1671774000000|2022-12-23 05:40:00|37777.6|37757.6|37820.1|37800.1|37832.6|37812.6|37772.6|37752.6|63
1671774300000|2022-12-23 05:45:00|37824.4|37804.4|37767.6|37747.6|37824.4|37804.4|37762.6|37742.6|58
1671774600000|2022-12-23 05:50:00|37769.4|37749.4|37772.6|37752.6|37780.1|37760.1|37752.6|37732.6|43
1671774900000|2022-12-23 05:55:00|37774.4|37754.4|37765.1|37745.1|37781.9|37761.9|37753.3|37733.3|14
1671775200000|2022-12-23 06:00:00|37763.3|37743.3|37796.9|37776.9|37802.6|37782.6|37755.1|37735.1|61
1671775500000|2022-12-23 06:05:00|37797.6|37777.6|37807.6|37787.6|37833.3|37813.3|37796.9|37776.9|87
1671775800000|2022-12-23 06:10:00|37805.1|37785.1|37786.9|37766.9|37805.1|37785.1|37782.6|37762.6|35
1671776100000|2022-12-23 06:15:00|37788.8|37768.8|37787.6|37767.6|37810.1|37790.1|37785.1|37765.1|31
1671776400000|2022-12-23 06:20:00|37786.9|37766.9|37761.9|37741.9|37786.9|37766.9|37756.9|37736.9|48
1671776700000|2022-12-23 06:25:00|37766.9|37746.9|37745.1|37725.1|37800.1|37780.1|37742.6|37722.6|51
1671777000000|2022-12-23 06:30:00|37742.6|37722.6|37745.1|37725.1|37765.1|37745.1|37717.6|37697.6|88
1671777300000|2022-12-23 06:35:00|37747.6|37727.6|37767.6|37747.6|37772.6|37752.6|37730.8|37710.8|58
1671777600000|2022-12-23 06:40:00|37769.5|37749.5|37790.1|37770.1|37796.3|37776.3|37762.6|37742.6|45
1671777900000|2022-12-23 06:45:00|37792.6|37772.6|37807.6|37787.6|37820.1|37800.1|37792.6|37772.6|58
1671778200000|2022-12-23 06:50:00|37810.1|37790.1|37797.7|37777.7|37810.1|37790.1|37785.1|37765.1|53
1671778500000|2022-12-23 06:55:00|37800.2|37780.2|37795.2|37775.2|37812.7|37792.7|37792.7|37772.7|48
1671778800000|2022-12-23 07:00:00|37797.7|37777.7|37872.7|37852.7|37875.2|37855.2|37787.7|37767.7|72
1671779100000|2022-12-23 07:05:00|37875.2|37855.2|37890.2|37870.2|37902.7|37882.7|37866.5|37846.5|124
1671779400000|2022-12-23 07:10:00|37887.7|37867.7|37905.2|37885.2|37923.3|37903.3|37877.7|37857.7|132
1671779700000|2022-12-23 07:15:00|37907|37887|37914.5|37894.5|37928.8|37908.8|37907|37887|47
1671780000000|2022-12-23 07:20:00|37910.2|37890.2|37913.4|37893.4|37935.2|37915.2|37907.7|37887.7|63
1671780300000|2022-12-23 07:25:00|37912.7|37892.7|37917.7|37897.7|37924.5|37904.5|37905.2|37885.2|56
1671780600000|2022-12-23 07:30:00|37915.2|37895.2|37925.2|37905.2|37930.2|37910.2|37915.2|37895.2|54
1671780900000|2022-12-23 07:35:00|37927.7|37907.7|37950.2|37930.2|37957.7|37937.7|37925.2|37905.2|70
1671781200000|2022-12-23 07:40:00|37952|37932|37965.2|37945.2|37972.7|37952.7|37952|37932|143
1671781500000|2022-12-23 07:45:00|37962.7|37942.7|37970.2|37950.2|37975.2|37955.2|37960.2|37940.2|125
1671781800000|2022-12-23 07:50:00|37967.7|37947.7|37995.2|37975.2|37995.2|37975.2|37965.2|37945.2|133
1671782100000|2022-12-23 07:55:00|37994.5|37974.5|37992|37972|38005.2|37985.2|37972.7|37952.7|101
1671782400000|2022-12-23 08:00:00|37983.4|37963.4|38053.8|38033.8|38089.9|38069.9|37965.9|37945.9|351
1671782700000|2022-12-23 08:05:00|38051.3|38031.3|37965.2|37945.2|38051.3|38031.3|37960.2|37940.2|208
1671783000000|2022-12-23 08:10:00|37963.4|37943.4|38032.7|38012.7|38037|38017|37960.9|37940.9|116
1671783300000|2022-12-23 08:15:00|38033.4|38013.4|38037.7|38017.7|38067.7|38047.7|38022.7|38002.7|138
1671783600000|2022-12-23 08:20:00|38035.2|38015.2|38042.7|38022.7|38047.7|38027.7|38020.2|38000.2|86
1671783900000|2022-12-23 08:25:00|38045.2|38025.2|38037.7|38017.7|38052.7|38032.7|38030.2|38010.2|66
1671784200000|2022-12-23 08:30:00|38035.9|38015.9|38041.3|38021.3|38056.3|38036.3|38025.2|38005.2|60
1671784500000|2022-12-23 08:35:00|38043.1|38023.1|38092|38072|38106.3|38086.3|38033.1|38013.1|142
1671784800000|2022-12-23 08:40:00|38089.5|38069.5|38091.3|38071.3|38091.3|38071.3|38072|38052|66
1671785100000|2022-12-23 08:45:00|38089.5|38069.5|38072|38052|38098.8|38078.8|38059.5|38039.5|116
1671785400000|2022-12-23 08:50:00|38072.7|38052.7|38049.5|38029.5|38077|38057|38037|38017|84
1671785700000|2022-12-23 08:55:00|38052|38032|38047|38027|38067|38047|38037|38017|66
1671786000000|2022-12-23 09:00:00|38049.5|38029.5|37992|37972|38054.5|38034.5|37992|37972|98
1671786300000|2022-12-23 09:05:00|37990.9|37970.9|38012.7|37992.7|38019.5|37999.5|37985.2|37965.2|82
1671786600000|2022-12-23 09:10:00|38012|37992|37983.4|37963.4|38012|37992|37981.6|37961.6|67
1671786900000|2022-12-23 09:15:00|37985.2|37965.2|37973.4|37953.4|37990.2|37970.2|37971.6|37951.6|66
1671787200000|2022-12-23 09:20:00|37971.6|37951.6|37950.2|37930.2|37971.6|37951.6|37947.7|37927.7|104
1671787500000|2022-12-23 09:25:00|37945.2|37925.2|37930.2|37910.2|37947.7|37927.7|37927.7|37907.7|94
1671787800000|2022-12-23 09:30:00|37925.9|37905.9|37947.7|37927.7|37960.2|37940.2|37925.2|37905.2|102
1671788100000|2022-12-23 09:35:00|37949.5|37929.5|37958.4|37938.4|37975.2|37955.2|37942.7|37922.7|57
1671788400000|2022-12-23 09:40:00|37957.7|37937.7|37957.7|37937.7|37967|37947|37947.7|37927.7|48
1671788700000|2022-12-23 09:45:00|37960.2|37940.2|37975.2|37955.2|37987.7|37967.7|37957.7|37937.7|49
1671789000000|2022-12-23 09:50:00|37970.2|37950.2|38005.2|37985.2|38010.2|37990.2|37967.7|37947.7|41
1671789300000|2022-12-23 09:55:00|38003.4|37983.4|37990.2|37970.2|38007.7|37987.7|37978.4|37958.4|33
1671789600000|2022-12-23 10:00:00|37992.7|37972.7|37977.7|37957.7|38012.7|37992.7|37977.7|37957.7|68
1671789900000|2022-12-23 10:05:00|37980.2|37960.2|38000.2|37980.2|38000.2|37980.2|37977.7|37957.7|38
1671790200000|2022-12-23 10:10:00|37998.4|37978.4|37997|37977|38007.7|37987.7|37992.7|37972.7|42
1671790500000|2022-12-23 10:15:00|37999.5|37979.5|38035.2|38015.2|38035.2|38015.2|37999.5|37979.5|72
1671790800000|2022-12-23 10:20:00|38037.7|38017.7|38045.2|38025.2|38050.2|38030.2|38035.2|38015.2|70
1671791100000|2022-12-23 10:25:00|38047.7|38027.7|38045.9|38025.9|38065.2|38045.2|38040.2|38020.2|83
1671791400000|2022-12-23 10:30:00|38048.4|38028.4|38092.7|38072.7|38105.2|38085.2|38047.7|38027.7|134
1671791700000|2022-12-23 10:35:00|38090.2|38070.2|38045.2|38025.2|38092.7|38072.7|38042.7|38022.7|151
1671792000000|2022-12-23 10:40:00|38042.7|38022.7|38053.8|38033.8|38056.3|38036.3|38024.5|38004.5|153
1671792300000|2022-12-23 10:45:00|38055.6|38035.6|38073.8|38053.8|38073.8|38053.8|38043.8|38023.8|117
1671792600000|2022-12-23 10:50:00|38075.6|38055.6|38073.8|38053.8|38093.1|38073.1|38067|38047|154
1671792900000|2022-12-23 10:55:00|38072|38052|38087.4|38067.4|38087.4|38067.4|38063.8|38043.8|137
1671793200000|2022-12-23 11:00:00|38084.9|38064.9|38113.8|38093.8|38161.3|38141.3|38084.9|38064.9|382
1671793500000|2022-12-23 11:05:00|38118.8|38098.8|38083.8|38063.8|38135.6|38115.6|38083.8|38063.8|80
1671793800000|2022-12-23 11:10:00|38085.6|38065.6|38068.8|38048.8|38088.1|38068.1|38059.5|38039.5|78
1671794100000|2022-12-23 11:15:00|38071.3|38051.3|38058.8|38038.8|38086.3|38066.3|38056.3|38036.3|69
1671794400000|2022-12-23 11:20:00|38060.6|38040.6|38010.6|37990.6|38060.6|38040.6|38008.1|37988.1|118
1671794700000|2022-12-23 11:25:00|38008.8|37988.8|38008.8|37988.8|38028.8|38008.8|37998.8|37978.8|66
1671795000000|2022-12-23 11:30:00|38011.3|37991.3|37978.8|37958.8|38023.8|38003.8|37976.3|37956.3|114
1671795300000|2022-12-23 11:35:00|37978.1|37958.1|37970.2|37950.2|37991.3|37971.3|37970.2|37950.2|75
1671795600000|2022-12-23 11:40:00|37965.2|37945.2|37970.2|37950.2|37992|37972|37960.2|37940.2|53
1671795900000|2022-12-23 11:45:00|37967.7|37947.7|37982.7|37962.7|37987.7|37967.7|37965.2|37945.2|46
1671796200000|2022-12-23 11:50:00|37980.9|37960.9|37970.2|37950.2|37990.2|37970.2|37970.2|37950.2|53
1671796500000|2022-12-23 11:55:00|37972.7|37952.7|37980.2|37960.2|37980.2|37960.2|37960.2|37940.2|43
1671796800000|2022-12-23 12:00:00|37978.4|37958.4|37945.2|37925.2|37984.5|37964.5|37940.2|37920.2|76
1671797100000|2022-12-23 12:05:00|37947.7|37927.7|37960.2|37940.2|37960.2|37940.2|37932.7|37912.7|46
1671797400000|2022-12-23 12:10:00|37964.5|37944.5|37972.7|37952.7|37979.5|37959.5|37964.5|37944.5|64
1671797700000|2022-12-23 12:15:00|37970.9|37950.9|37957.7|37937.7|37979.5|37959.5|37950.2|37930.2|95
1671798000000|2022-12-23 12:20:00|37960.2|37940.2|37950.2|37930.2|38000.2|37980.2|37950.2|37930.2|133
1671798300000|2022-12-23 12:25:00|37948.4|37928.4|37930.2|37910.2|37955.2|37935.2|37923.4|37903.4|105
1671798600000|2022-12-23 12:30:00|37932|37912|37937.7|37917.7|37947.7|37927.7|37917.7|37897.7|199
1671798900000|2022-12-23 12:35:00|37935.2|37915.2|37907.7|37887.7|37937.7|37917.7|37897.7|37877.7|117
1671799200000|2022-12-23 12:40:00|37908.4|37888.4|37885.2|37865.2|37910.2|37890.2|37882.7|37862.7|46
1671799500000|2022-12-23 12:45:00|37880.9|37860.9|37887|37867|37890.2|37870.2|37870.9|37850.9|102
1671799800000|2022-12-23 12:50:00|37887.7|37867.7|37900.2|37880.2|37905.2|37885.2|37882.7|37862.7|58
1671800100000|2022-12-23 12:55:00|37902|37882|37895.9|37875.9|37910.9|37890.9|37889.5|37869.5|156
1671800400000|2022-12-23 13:00:00|37900.2|37880.2|37925.2|37905.2|37942.7|37922.7|37900.2|37880.2|313
1671800700000|2022-12-23 13:05:00|37923.4|37903.4|37945.2|37925.2|37952.7|37932.7|37905.2|37885.2|241
1671801000000|2022-12-23 13:10:00|37939.1|37919.1|37930.2|37910.2|37942.7|37922.7|37890.9|37870.9|277
1671801300000|2022-12-23 13:15:00|37933.8|37913.8|37912.7|37892.7|37945.2|37925.2|37897.7|37877.7|237
1671801600000|2022-12-23 13:20:00|37915.2|37895.2|37910.2|37890.2|37933.8|37913.8|37891.6|37871.6|167
1671801900000|2022-12-23 13:25:00|37908.4|37888.4|37905.2|37885.2|37945.2|37925.2|37886.6|37866.6|231
1671802200000|2022-12-23 13:30:00|37902.7|37882.7|37868.4|37848.4|38025.2|38005.2|37802.7|37782.7|643
1671802500000|2022-12-23 13:35:00|37870.2|37850.2|37982.7|37962.7|38025.2|38005.2|37852.7|37832.7|383
1671802800000|2022-12-23 13:40:00|37980.2|37960.2|37952.7|37932.7|38000.2|37980.2|37922.7|37902.7|234
1671803100000|2022-12-23 13:45:00|37955.2|37935.2|37892.7|37872.7|37964.5|37944.5|37892.7|37872.7|224
1671803400000|2022-12-23 13:50:00|37890.9|37870.9|37814.1|37794.1|37912.7|37892.7|37805.9|37785.9|310
1671803700000|2022-12-23 13:55:00|37815.9|37795.9|37823.4|37803.4|37833.4|37813.4|37773.4|37753.4|263
1671804000000|2022-12-23 14:00:00|37822.7|37802.7|37787.7|37767.7|37840.9|37820.9|37785.9|37765.9|193
1671804300000|2022-12-23 14:05:00|37785.9|37765.9|37808.4|37788.4|37824.1|37804.1|37778.4|37758.4|216
1671804600000|2022-12-23 14:10:00|37810.9|37790.9|37754.1|37734.1|37821.6|37801.6|37741.3|37721.3|222
1671804900000|2022-12-23 14:15:00|37755.9|37735.9|37684.2|37664.2|37760.9|37740.9|37676.7|37656.7|417
1671805200000|2022-12-23 14:20:00|37682.4|37662.4|37704.2|37684.2|37716.7|37696.7|37681.7|37661.7|209
1671805500000|2022-12-23 14:25:00|37703.4|37683.4|37695.9|37675.9|37734.2|37714.2|37694.2|37674.2|219
1671805800000|2022-12-23 14:30:00|37696.7|37676.7|37736.7|37716.7|37776.7|37756.7|37689.9|37669.9|425
1671806100000|2022-12-23 14:35:00|37738.5|37718.5|37697.4|37677.4|37744.2|37724.2|37691.7|37671.7|293
1671806400000|2022-12-23 14:40:00|37699.2|37679.2|37746|37726|37751.7|37731.7|37687.4|37667.4|226
1671806700000|2022-12-23 14:45:00|37746.7|37726.7|37709.2|37689.2|37748.5|37728.5|37689.9|37669.9|307
1671807000000|2022-12-23 14:50:00|37707.4|37687.4|37737.8|37717.8|37746|37726|37704.2|37684.2|141
1671807300000|2022-12-23 14:55:00|37736|37716|37716|37696|37738.5|37718.5|37699.2|37679.2|138
1671807600000|2022-12-23 15:00:00|37719.5|37699.5|37708.5|37688.5|37789.5|37769.5|37701|37681|375
1671807900000|2022-12-23 15:05:00|37707.8|37687.8|37727.8|37707.8|37747.8|37727.8|37671|37651|382
1671808200000|2022-12-23 15:10:00|37728.5|37708.5|37742.8|37722.8|37756|37736|37721|37701|139
1671808500000|2022-12-23 15:15:00|37743.5|37723.5|37825.3|37805.3|37840.3|37820.3|37721|37701|279
1671808800000|2022-12-23 15:20:00|37823.5|37803.5|37830.3|37810.3|37850.3|37830.3|37805.3|37785.3|198
1671809100000|2022-12-23 15:25:00|37827.8|37807.8|37849.6|37829.6|37858.5|37838.5|37825.3|37805.3|145
1671809400000|2022-12-23 15:30:00|37847.8|37827.8|37890.3|37870.3|37894.6|37874.6|37845.3|37825.3|243
1671809700000|2022-12-23 15:35:00|37891|37871|37932.1|37912.1|37935.3|37915.3|37882.8|37862.8|234
1671810000000|2022-12-23 15:40:00|37932.8|37912.8|37927.8|37907.8|37935.3|37915.3|37885.3|37865.3|220
1671810300000|2022-12-23 15:45:00|37929.6|37909.6|37904.6|37884.6|37930.3|37910.3|37885.3|37865.3|129
1671810600000|2022-12-23 15:50:00|37905.3|37885.3|37894.6|37874.6|37905.3|37885.3|37869.6|37849.6|151
1671810900000|2022-12-23 15:55:00|37892.8|37872.8|37878.9|37858.9|37898.5|37878.5|37856.7|37836.7|154
1671811200000|2022-12-23 16:00:00|37875.3|37855.3|37875.3|37855.3|37890.3|37870.3|37855.3|37835.3|129
1671811500000|2022-12-23 16:05:00|37873.5|37853.5|37895.3|37875.3|37897.8|37877.8|37858.5|37838.5|102
1671811800000|2022-12-23 16:10:00|37900.3|37880.3|37943.5|37923.5|37952.8|37932.8|37900.3|37880.3|244
1671812100000|2022-12-23 16:15:00|37945.3|37925.3|37927.8|37907.8|37950.3|37930.3|37911|37891|123
1671812400000|2022-12-23 16:20:00|37929.6|37909.6|37952.1|37932.1|37955.3|37935.3|37925.3|37905.3|136
1671812700000|2022-12-23 16:25:00|37952.8|37932.8|37955.3|37935.3|37965.3|37945.3|37947.8|37927.8|143
1671813000000|2022-12-23 16:30:00|37960.3|37940.3|38000.3|37980.3|38009.6|37989.6|37960.3|37940.3|225
1671813300000|2022-12-23 16:35:00|38002.8|37982.8|38050.3|38030.3|38055.3|38035.3|38000.3|37980.3|266
1671813600000|2022-12-23 16:40:00|38048.9|38028.9|38010.3|37990.3|38048.9|38028.9|38010.3|37990.3|151
1671813900000|2022-12-23 16:45:00|38015.3|37995.3|38005.3|37985.3|38020.3|38000.3|37982.8|37962.8|157
1671814200000|2022-12-23 16:50:00|38007.1|37987.1|37980.3|37960.3|38029.6|38009.6|37980.3|37960.3|145
1671814500000|2022-12-23 16:55:00|37977.8|37957.8|38007.8|37987.8|38020.3|38000.3|37975.3|37955.3|100
1671814800000|2022-12-23 17:00:00|38010.3|37990.3|37997.8|37977.8|38015.3|37995.3|37961|37941|130
1671815100000|2022-12-23 17:05:00|38000.3|37980.3|38033.5|38013.5|38036|38016|37990.3|37970.3|113
1671815400000|2022-12-23 17:10:00|38035.3|38015.3|38035.3|38015.3|38045.3|38025.3|38016|37996|84
1671815700000|2022-12-23 17:15:00|38040.3|38020.3|38073.9|38053.9|38083.9|38063.9|38021.7|38001.7|233
1671816000000|2022-12-23 17:20:00|38072.1|38052.1|38098.9|38078.9|38108.9|38088.9|38072.1|38052.1|197
1671816300000|2022-12-23 17:25:00|38101.4|38081.4|38123.9|38103.9|38138.9|38118.9|38085.3|38065.3|194
1671816600000|2022-12-23 17:30:00|38125.3|38105.3|38165.7|38145.7|38173.2|38153.2|38125.3|38105.3|307
1671816900000|2022-12-23 17:35:00|38167.5|38147.5|38140.7|38120.7|38178.2|38158.2|38140.7|38120.7|204
1671817200000|2022-12-23 17:40:00|38138.9|38118.9|38132.5|38112.5|38162.5|38142.5|38128.2|38108.2|238
1671817500000|2022-12-23 17:45:00|38136.7|38116.7|38127.5|38107.5|38147.5|38127.5|38127.5|38107.5|214
1671817800000|2022-12-23 17:50:00|38118.2|38098.2|38116.8|38096.8|38120|38100|38090|38070|242
1671818100000|2022-12-23 17:55:00|38119.3|38099.3|38101|38081|38152.8|38132.8|38083.2|38063.2|1005
1671818400000|2022-12-23 18:00:00|38106|38086|38092.5|38072.5|38114.3|38094.3|38085|38065|203
1671818700000|2022-12-23 18:05:00|38095|38075|38112.5|38092.5|38112.5|38092.5|38085|38065|44
1671819000000|2022-12-23 18:10:00|38108.2|38088.2|38077.5|38057.5|38108.2|38088.2|38070.7|38050.7|49
1671819300000|2022-12-23 18:15:00|38075.7|38055.7|38107.5|38087.5|38111.8|38091.8|38072.5|38052.5|88
1671819600000|2022-12-23 18:20:00|38112.5|38092.5|38088.2|38068.2|38120|38100|38087.5|38067.5|49
1671819900000|2022-12-23 18:25:00|38087.5|38067.5|38116.8|38096.8|38116.8|38096.8|38080.7|38060.7|60
1671820200000|2022-12-23 18:30:00|38126|38106|38152.5|38132.5|38160|38140|38126|38106|124
1671820500000|2022-12-23 18:35:00|38150.7|38130.7|38135|38115|38162.5|38142.5|38132.5|38112.5|103
1671820800000|2022-12-23 18:40:00|38136.8|38116.8|38109.3|38089.3|38137.5|38117.5|38104.3|38084.3|49
1671821100000|2022-12-23 18:45:00|38107.5|38087.5|38130|38110|38155|38135|38092.5|38072.5|66
1671821400000|2022-12-23 18:50:00|38129.3|38109.3|38155|38135|38155|38135|38122.5|38102.5|54
1671821700000|2022-12-23 18:55:00|38152.5|38132.5|38148.2|38128.2|38160|38140|38133.2|38113.2|76
1671822000000|2022-12-23 19:00:00|38145.7|38125.7|38138.9|38118.9|38163.2|38143.2|38137.5|38117.5|60
1671822300000|2022-12-23 19:05:00|38137.5|38117.5|38152.5|38132.5|38152.5|38132.5|38137.5|38117.5|55
1671822600000|2022-12-23 19:10:00|38148.2|38128.2|38145|38125|38162.5|38142.5|38142.5|38122.5|47
1671822900000|2022-12-23 19:15:00|38147.5|38127.5|38142.5|38122.5|38155|38135|38140|38120|36
1671823200000|2022-12-23 19:20:00|38145|38125|38127.5|38107.5|38147.5|38127.5|38125|38105|27
1671823500000|2022-12-23 19:25:00|38125|38105|38137.5|38117.5|38142.5|38122.5|38125|38105|49
1671823800000|2022-12-23 19:30:00|38135.7|38115.7|38142.5|38122.5|38142.5|38122.5|38132.5|38112.5|32
1671824100000|2022-12-23 19:35:00|38145|38125|38178.9|38158.9|38180|38160|38145|38125|102
1671824400000|2022-12-23 19:40:00|38180.7|38160.7|38160.7|38140.7|38183.9|38163.9|38158.9|38138.9|34
1671824700000|2022-12-23 19:45:00|38161.4|38141.4|38153.9|38133.9|38161.4|38141.4|38148.9|38128.9|27
1671825000000|2022-12-23 19:50:00|38152.1|38132.1|38157.5|38137.5|38158.2|38138.2|38151.4|38131.4|14
1671825300000|2022-12-23 19:55:00|38159.3|38139.3|38162.5|38142.5|38168.2|38148.2|38157.5|38137.5|15
1671825600000|2022-12-23 20:00:00|38160.7|38140.7|38157.5|38137.5|38167.5|38147.5|38154.3|38134.3|30
1671825900000|2022-12-23 20:05:00|38155.7|38135.7|38165|38145|38167.5|38147.5|38150|38130|22
1671826200000|2022-12-23 20:10:00|38167.5|38147.5|38161.1|38141.1|38167.5|38147.5|38152.5|38132.5|28
1671826500000|2022-12-23 20:15:00|38162.5|38142.5|38165|38145|38167.5|38147.5|38162.5|38142.5|7
1671826800000|2022-12-23 20:20:00|38167.5|38147.5|38157.5|38137.5|38167.5|38147.5|38153.2|38133.2|16
1671827100000|2022-12-23 20:25:00|38155|38135|38155|38135|38157.5|38137.5|38150|38130|33
1671827400000|2022-12-23 20:30:00|38153.2|38133.2|38167.5|38147.5|38169.3|38149.3|38153.2|38133.2|53
1671827700000|2022-12-23 20:35:00|38165.7|38145.7|38153.2|38133.2|38165.7|38145.7|38153.2|38133.2|8
1671828000000|2022-12-23 20:40:00|38151.4|38131.4|38147.5|38127.5|38153.2|38133.2|38135.7|38115.7|56
1671828300000|2022-12-23 20:45:00|38148.2|38128.2|38157.5|38137.5|38157.5|38137.5|38147.5|38127.5|38
1671828600000|2022-12-23 20:50:00|38155.7|38135.7|38157.5|38137.5|38160|38140|38147.5|38127.5|29
1671828900000|2022-12-23 20:55:00|38155.7|38135.7|38157.5|38137.5|38160|38140|38152.5|38132.5|13
1671829200000|2022-12-23 21:00:00|38160|38140|38152.5|38132.5|38162.5|38142.5|38147.5|38127.5|54
1671829500000|2022-12-23 21:05:00|38150.7|38130.7|38152.5|38132.5|38155|38135|38147.5|38127.5|7
1671829800000|2022-12-23 21:10:00|38150.7|38130.7|38152.5|38132.5|38152.5|38132.5|38147.5|38127.5|11
1671830100000|2022-12-23 21:15:00|38150|38130|38147.5|38127.5|38152.5|38132.5|38147.5|38127.5|25
1671830400000|2022-12-23 21:20:00|38145|38125|38144.3|38124.3|38150|38130|38142.5|38122.5|9
1671830700000|2022-12-23 21:25:00|38142.5|38122.5|38162.5|38142.5|38164.3|38144.3|38138.2|38118.2|46
1671831000000|2022-12-23 21:30:00|38160.7|38140.7|38151.8|38131.8|38160.7|38140.7|38149.3|38129.3|16
1671831300000|2022-12-23 21:35:00|38150|38130|38147.5|38127.5|38152.5|38132.5|38147.5|38127.5|13
1671831600000|2022-12-23 21:40:00|38145|38125|38142.5|38122.5|38147.5|38127.5|38142.5|38122.5|1
1671831900000|2022-12-23 21:45:00|38143.2|38123.2|38142.5|38122.5|38145.7|38125.7|38140|38120|15
1671832200000|2022-12-23 21:50:00|38140|38120|38147.5|38127.5|38152.5|38132.5|38140|38120|25
1671832500000|2022-12-23 21:55:00|38149.3|38129.3|38140|38120|38150|38130|38140|38120|36
1672095600000|2022-12-26 23:00:00|38521.5|38501.5|38506.5|38486.5|38602.3|38582.3|38487.3|38467.3|242
1672095900000|2022-12-26 23:05:00|38509|38489|38541.5|38521.5|38566.5|38546.5|38509|38489|139
1672096200000|2022-12-26 23:10:00|38544|38524|38534|38514|38556.5|38536.5|38521.5|38501.5|62
1672096500000|2022-12-26 23:15:00|38535.7|38515.7|38546.5|38526.5|38556.5|38536.5|38524|38504|45
1672096800000|2022-12-26 23:20:00|38551.5|38531.5|38564|38544|38571.5|38551.5|38544.8|38524.8|51
1672097100000|2022-12-26 23:25:00|38561.5|38541.5|38559|38539|38571.5|38551.5|38552.3|38532.3|38
1672097400000|2022-12-26 23:30:00|38562.4|38542.4|38671.5|38651.5|38681.5|38661.5|38562.4|38542.4|195
1672097700000|2022-12-26 23:35:00|38673.2|38653.2|38669|38649|38699|38679|38666.5|38646.5|94
1672098000000|2022-12-26 23:40:00|38671.5|38651.5|38671.5|38651.5|38686.5|38666.5|38666.5|38646.5|49
1672098300000|2022-12-26 23:45:00|38668.1|38648.1|38617.3|38597.3|38668.1|38648.1|38617.3|38597.3|78
1672098600000|2022-12-26 23:50:00|38616.5|38596.5|38584|38564|38616.5|38596.5|38572.3|38552.3|53
1672098900000|2022-12-26 23:55:00|38585.7|38565.7|38589|38569|38594.8|38574.8|38583.1|38563.1|23
1672099200000|2022-12-27 00:00:00|38587.3|38567.3|38544.8|38524.8|38589|38569|38539.8|38519.8|94
1672099500000|2022-12-27 00:05:00|38545.6|38525.6|38604.8|38584.8|38604.8|38584.8|38542.3|38522.3|77
1672099800000|2022-12-27 00:10:00|38606.4|38586.4|38659|38639|38669|38649|38606.4|38586.4|81
1672100100000|2022-12-27 00:15:00|38657.3|38637.3|38661.5|38641.5|38686.5|38666.5|38654|38634|45
1672100400000|2022-12-27 00:20:00|38659.8|38639.8|38627.3|38607.3|38659.8|38639.8|38625.7|38605.7|64
1672100700000|2022-12-27 00:25:00|38631.5|38611.5|38622.3|38602.3|38633.9|38613.9|38622.3|38602.3|43
1672101000000|2022-12-27 00:30:00|38624.8|38604.8|38642.3|38622.3|38642.3|38622.3|38617.3|38597.3|29
1672101300000|2022-12-27 00:35:00|38644.8|38624.8|38634|38614|38682.3|38662.3|38629|38609|45
1672101600000|2022-12-27 00:40:00|38631.5|38611.5|38626.5|38606.5|38650.7|38630.7|38624|38604|25
1672101900000|2022-12-27 00:45:00|38624.8|38604.8|38596.5|38576.5|38629|38609|38596.5|38576.5|27
1672102200000|2022-12-27 00:50:00|38594|38574|38576.5|38556.5|38599|38579|38574|38554|29
1672102500000|2022-12-27 00:55:00|38574.8|38554.8|38591.5|38571.5|38598.2|38578.2|38571.5|38551.5|40
1672102800000|2022-12-27 01:00:00|38585.6|38565.6|38531.5|38511.5|38589|38569|38529|38509|356
1672103100000|2022-12-27 01:05:00|38534|38514|38572.3|38552.3|38573.2|38553.2|38527.3|38507.3|167
1672103400000|2022-12-27 01:10:00|38569.8|38549.8|38583.9|38563.9|38594|38574|38557.3|38537.3|131
1672103700000|2022-12-27 01:15:00|38585.6|38565.6|38614.8|38594.8|38634.8|38614.8|38582.3|38562.3|108
1672104000000|2022-12-27 01:20:00|38612.3|38592.3|38619.8|38599.8|38624.8|38604.8|38594|38574|76
1672104300000|2022-12-27 01:25:00|38622.3|38602.3|38602.3|38582.3|38622.3|38602.3|38597.3|38577.3|92
1672104600000|2022-12-27 01:30:00|38604.8|38584.8|38569.8|38549.8|38604.8|38584.8|38567.3|38547.3|70
1672104900000|2022-12-27 01:35:00|38569|38549|38580.6|38560.6|38587.3|38567.3|38567.3|38547.3|49
1672105200000|2022-12-27 01:40:00|38579.8|38559.8|38579.8|38559.8|38582.3|38562.3|38552.3|38532.3|56
1672105500000|2022-12-27 01:45:00|38577.3|38557.3|38590.6|38570.6|38606.5|38586.5|38577.3|38557.3|45
1672105800000|2022-12-27 01:50:00|38589.8|38569.8|38632.3|38612.3|38634.8|38614.8|38589.8|38569.8|67
1672106100000|2022-12-27 01:55:00|38634.8|38614.8|38654.8|38634.8|38659.8|38639.8|38632.3|38612.3|73
1672106400000|2022-12-27 02:00:00|38657.3|38637.3|38704|38684|38726.5|38706.5|38654.8|38634.8|153
1672106700000|2022-12-27 02:05:00|38707.3|38687.3|38684|38664|38709.8|38689.8|38684|38664|119
1672107000000|2022-12-27 02:10:00|38681.5|38661.5|38634.8|38614.8|38681.5|38661.5|38634|38614|59
1672107300000|2022-12-27 02:15:00|38634|38614|38628.2|38608.2|38641.5|38621.5|38626.5|38606.5|43
1672107600000|2022-12-27 02:20:00|38627.4|38607.4|38609|38589|38629|38609|38604|38584|18
1672107900000|2022-12-27 02:25:00|38607.3|38587.3|38621.5|38601.5|38621.5|38601.5|38606.5|38586.5|20
1672108200000|2022-12-27 02:30:00|38624|38604|38644|38624|38656.5|38636.5|38621.5|38601.5|70
1672108500000|2022-12-27 02:35:00|38641.5|38621.5|38623.2|38603.2|38656.5|38636.5|38621.5|38601.5|32
1672108800000|2022-12-27 02:40:00|38624|38604|38641.5|38621.5|38644|38624|38623.2|38603.2|58
1672109100000|2022-12-27 02:45:00|38639.8|38619.8|38636.5|38616.5|38668.2|38648.2|38631.5|38611.5|107
1672109400000|2022-12-27 02:50:00|38638.2|38618.2|38639|38619|38646.5|38626.5|38634|38614|28
1672109700000|2022-12-27 02:55:00|38636.5|38616.5|38653.2|38633.2|38653.2|38633.2|38636.5|38616.5|30
1672110000000|2022-12-27 03:00:00|38655.7|38635.7|38599.8|38579.8|38656.5|38636.5|38599.8|38579.8|88
1672110300000|2022-12-27 03:05:00|38604|38584|38561.5|38541.5|38604|38584|38559|38539|69
1672110600000|2022-12-27 03:10:00|38563.2|38543.2|38543.2|38523.2|38569|38549|38526.5|38506.5|82
1672110900000|2022-12-27 03:15:00|38544|38524|38546.5|38526.5|38551.5|38531.5|38524.8|38504.8|49
1672111200000|2022-12-27 03:20:00|38549|38529|38564|38544|38569.9|38549.9|38549|38529|54
1672111500000|2022-12-27 03:25:00|38565.7|38545.7|38571.5|38551.5|38580.7|38560.7|38563.2|38543.2|27
1672111800000|2022-12-27 03:30:00|38570.7|38550.7|38559|38539|38578.2|38558.2|38559|38539|27
1672112100000|2022-12-27 03:35:00|38558.2|38538.2|38558.2|38538.2|38558.2|38538.2|38545.7|38525.7|21
1672112400000|2022-12-27 03:40:00|38553.2|38533.2|38568.2|38548.2|38571.5|38551.5|38553.2|38533.2|11
1672112700000|2022-12-27 03:45:00|38566.5|38546.5|38573.2|38553.2|38576.5|38556.5|38566.5|38546.5|6
1672113000000|2022-12-27 03:50:00|38569|38549|38526.5|38506.5|38573.2|38553.2|38526.5|38506.5|23
1672113300000|2022-12-27 03:55:00|38524.8|38504.8|38526.5|38506.5|38527.3|38507.3|38507.3|38487.3|40
1672113600000|2022-12-27 04:00:00|38524.8|38504.8|38533.2|38513.2|38537.4|38517.4|38511.5|38491.5|23
1672113900000|2022-12-27 04:05:00|38532.4|38512.4|38535.7|38515.7|38537.4|38517.4|38526.5|38506.5|8
1672114200000|2022-12-27 04:10:00|38537.4|38517.4|38526.5|38506.5|38541.5|38521.5|38526.5|38506.5|16
1672114500000|2022-12-27 04:15:00|38524|38504|38555.7|38535.7|38556.5|38536.5|38524|38504|26
1672114800000|2022-12-27 04:20:00|38554|38534|38551.5|38531.5|38555.7|38535.7|38546.5|38526.5|20
1672115100000|2022-12-27 04:25:00|38550.7|38530.7|38555.7|38535.7|38555.7|38535.7|38549|38529|17
1672115400000|2022-12-27 04:30:00|38553.2|38533.2|38554.9|38534.9|38554.9|38534.9|38544|38524|12
1672115700000|2022-12-27 04:35:00|38553.2|38533.2|38560.7|38540.7|38560.7|38540.7|38553.2|38533.2|9
1672116000000|2022-12-27 04:40:00|38556.5|38536.5|38553.2|38533.2|38559|38539|38551.5|38531.5|6
1672116300000|2022-12-27 04:45:00|38551.5|38531.5|38553.2|38533.2|38556.5|38536.5|38551.5|38531.5|6
1672116600000|2022-12-27 04:50:00|38551.5|38531.5|38570.7|38550.7|38570.7|38550.7|38551.5|38531.5|8
1672116900000|2022-12-27 04:55:00|38573.2|38553.2|38573.2|38553.2|38579.9|38559.9|38570.7|38550.7|13
1672117200000|2022-12-27 05:00:00|38568.2|38548.2|38551.5|38531.5|38568.2|38548.2|38544|38524|31
1672117500000|2022-12-27 05:05:00|38549|38529|38538.2|38518.2|38551.5|38531.5|38538.2|38518.2|17
1672117800000|2022-12-27 05:10:00|38539|38519|38546.5|38526.5|38549|38529|38539|38519|19
1672118100000|2022-12-27 05:15:00|38551.5|38531.5|38586.5|38566.5|38606.5|38586.5|38551.5|38531.5|75
1672118400000|2022-12-27 05:20:00|38584.8|38564.8|38573.2|38553.2|38589|38569|38566.5|38546.5|22
1672118700000|2022-12-27 05:25:00|38574|38554|38559|38539|38576.5|38556.5|38554|38534|15
1672119000000|2022-12-27 05:30:00|38554|38534|38531.5|38511.5|38554|38534|38520.7|38500.7|91
1672119300000|2022-12-27 05:35:00|38533.2|38513.2|38546.5|38526.5|38546.5|38526.5|38526.5|38506.5|48
1672119600000|2022-12-27 05:40:00|38549|38529|38591.5|38571.5|38591.5|38571.5|38546.5|38526.5|37
1672119900000|2022-12-27 05:45:00|38594|38574|38606.5|38586.5|38630.7|38610.7|38579|38559|63
1672120200000|2022-12-27 05:50:00|38609|38589|38591.5|38571.5|38614|38594|38574|38554|44
1672120500000|2022-12-27 05:55:00|38593.2|38573.2|38604|38584|38626.5|38606.5|38591.5|38571.5|30
1672120800000|2022-12-27 06:00:00|38604.8|38584.8|38619|38599|38626.5|38606.5|38604|38584|95
1672121100000|2022-12-27 06:05:00|38616.5|38596.5|38614.8|38594.8|38647.4|38627.4|38611.5|38591.5|125
1672121400000|2022-12-27 06:10:00|38614|38594|38606.5|38586.5|38618.2|38598.2|38592.3|38572.3|108
1672121700000|2022-12-27 06:15:00|38605.7|38585.7|38589|38569|38619|38599|38584|38564|89
1672122000000|2022-12-27 06:20:00|38591.5|38571.5|38579|38559|38595.7|38575.7|38576.5|38556.5|57
1672122300000|2022-12-27 06:25:00|38576.5|38556.5|38576.5|38556.5|38586.5|38566.5|38569|38549|18
1672122600000|2022-12-27 06:30:00|38574|38554|38611.5|38591.5|38616.5|38596.5|38574|38554|50
1672122900000|2022-12-27 06:35:00|38613.2|38593.2|38614|38594|38621.5|38601.5|38604|38584|33
1672123200000|2022-12-27 06:40:00|38613.2|38593.2|38599|38579|38616.5|38596.5|38594|38574|42
1672123500000|2022-12-27 06:45:00|38597.3|38577.3|38611.5|38591.5|38626.5|38606.5|38594|38574|45
1672123800000|2022-12-27 06:50:00|38609|38589|38614.9|38594.9|38614.9|38594.9|38595.7|38575.7|60
1672124100000|2022-12-27 06:55:00|38616.6|38596.6|38650.7|38630.7|38653.2|38633.2|38603.2|38583.2|69
1672124400000|2022-12-27 07:00:00|38649.9|38629.9|38724.1|38704.1|38725.8|38705.8|38644.9|38624.9|207
1672124700000|2022-12-27 07:05:00|38728.3|38708.3|38724.9|38704.9|38753.3|38733.3|38714.9|38694.9|150
1672125000000|2022-12-27 07:10:00|38722.4|38702.4|38681.6|38661.6|38722.4|38702.4|38664.9|38644.9|94
1672125300000|2022-12-27 07:15:00|38683.3|38663.3|38685.7|38665.7|38692.4|38672.4|38654.9|38634.9|41
1672125600000|2022-12-27 07:20:00|38687.4|38667.4|38697.4|38677.4|38709.1|38689.1|38687.4|38667.4|35
1672125900000|2022-12-27 07:25:00|38695.7|38675.7|38687.4|38667.4|38699.9|38679.9|38674.9|38654.9|39
1672126200000|2022-12-27 07:30:00|38689.1|38669.1|38717.4|38697.4|38732.4|38712.4|38689.1|38669.1|57
1672126500000|2022-12-27 07:35:00|38715.7|38695.7|38707.4|38687.4|38722.4|38702.4|38707.4|38687.4|27
1672126800000|2022-12-27 07:40:00|38708.2|38688.2|38754.9|38734.9|38777.5|38757.5|38707.4|38687.4|91
1672127100000|2022-12-27 07:45:00|38758.3|38738.3|38734.9|38714.9|38764.9|38744.9|38728.2|38708.2|83
1672127400000|2022-12-27 07:50:00|38734.1|38714.1|38747.4|38727.4|38754.9|38734.9|38724.9|38704.9|82
1672127700000|2022-12-27 07:55:00|38749.9|38729.9|38741.6|38721.6|38759.1|38739.1|38725.7|38705.7|87
1672128000000|2022-12-27 08:00:00|38739.9|38719.9|38759.9|38739.9|38784.9|38764.9|38732.4|38712.4|143
1672128300000|2022-12-27 08:05:00|38759.1|38739.1|38759.9|38739.9|38764.1|38744.1|38747.4|38727.4|80
1672128600000|2022-12-27 08:10:00|38762.4|38742.4|38754.9|38734.9|38769.9|38749.9|38754.9|38734.9|35
1672128900000|2022-12-27 08:15:00|38753.2|38733.2|38799.1|38779.1|38800.8|38780.8|38747.4|38727.4|115
1672129200000|2022-12-27 08:20:00|38798.3|38778.3|38895.7|38875.7|38900.7|38880.7|38797.4|38777.4|316
1672129500000|2022-12-27 08:25:00|38896.5|38876.5|38953.2|38933.2|38975.7|38955.7|38896.5|38876.5|322
1672129800000|2022-12-27 08:30:00|38954.9|38934.9|38960.7|38940.7|38973.2|38953.2|38954.9|38934.9|146
1672130100000|2022-12-27 08:35:00|38958.2|38938.2|38939.9|38919.9|38972.4|38952.4|38933.2|38913.2|224
1672130400000|2022-12-27 08:40:00|38940.7|38920.7|38974|38954|39040.7|39020.7|38940.7|38920.7|337
1672130700000|2022-12-27 08:45:00|38970.7|38950.7|39016.5|38996.5|39019|38999|38942.3|38922.3|112
1672131000000|2022-12-27 08:50:00|39013.2|38993.2|39020.7|39000.7|39035.7|39015.7|39011.5|38991.5|122
1672131300000|2022-12-27 08:55:00|39022.4|39002.4|39093.2|39073.2|39103.2|39083.2|39022.4|39002.4|173
1672131600000|2022-12-27 09:00:00|39094|39074|39084.9|39064.9|39104.9|39084.9|39074|39054|189
1672131900000|2022-12-27 09:05:00|39082.4|39062.4|39149|39129|39186.5|39166.5|39064.9|39044.9|275
1672132200000|2022-12-27 09:10:00|39148.2|39128.2|39178.2|39158.2|39189|39169|39144|39124|126
1672132500000|2022-12-27 09:15:00|39180.7|39160.7|39189|39169|39199.9|39179.9|39169|39149|133
1672132800000|2022-12-27 09:20:00|39190.7|39170.7|39196.5|39176.5|39200.7|39180.7|39174|39154|119
1672133100000|2022-12-27 09:25:00|39194.9|39174.9|39194.9|39174.9|39200.7|39180.7|39188.2|39168.2|79
1672133400000|2022-12-27 09:30:00|39196.5|39176.5|39231.5|39211.5|39266.5|39246.5|39195.7|39175.7|347
1672133700000|2022-12-27 09:35:00|39229.9|39209.9|39368.2|39348.2|39414.1|39394.1|39229|39209|371
1672134000000|2022-12-27 09:40:00|39369.9|39349.9|39379.9|39359.9|39422.4|39402.4|39364.9|39344.9|255
1672134300000|2022-12-27 09:45:00|39377.4|39357.4|39392.4|39372.4|39401.6|39381.6|39351.6|39331.6|138
1672134600000|2022-12-27 09:50:00|39394.9|39374.9|39406.5|39386.5|39411.5|39391.5|39386.5|39366.5|154
1672134900000|2022-12-27 09:55:00|39404|39384|39391.5|39371.5|39426.5|39406.5|39391.5|39371.5|211
1672135200000|2022-12-27 10:00:00|39394|39374|39319|39299|39394|39374|39299|39279|194
1672135500000|2022-12-27 10:05:00|39317.4|39297.4|39369|39349|39369|39349|39317.4|39297.4|71
1672135800000|2022-12-27 10:10:00|39371.5|39351.5|39371.5|39351.5|39381.5|39361.5|39362.4|39342.4|82
1672136100000|2022-12-27 10:15:00|39369.9|39349.9|39331.5|39311.5|39380.7|39360.7|39331.5|39311.5|80
1672136400000|2022-12-27 10:20:00|39329|39309|39344|39324|39359|39339|39328.2|39308.2|74
1672136700000|2022-12-27 10:25:00|39346.5|39326.5|39371.6|39351.6|39399.1|39379.1|39346.5|39326.5|92
1672137000000|2022-12-27 10:30:00|39369.9|39349.9|39354.1|39334.1|39371.6|39351.6|39346.6|39326.6|62
1672137300000|2022-12-27 10:35:00|39352.4|39332.4|39339.1|39319.1|39352.4|39332.4|39334.1|39314.1|48
1672137600000|2022-12-27 10:40:00|39338.2|39318.2|39351.6|39331.6|39359.1|39339.1|39329.1|39309.1|51
1672137900000|2022-12-27 10:45:00|39345.7|39325.7|39361.6|39341.6|39366.6|39346.6|39334.1|39314.1|53
1672138200000|2022-12-27 10:50:00|39359.9|39339.9|39369.1|39349.1|39389.1|39369.1|39349.1|39329.1|52
1672138500000|2022-12-27 10:55:00|39364.9|39344.9|39370.7|39350.7|39370.7|39350.7|39344.1|39324.1|56
1672138800000|2022-12-27 11:00:00|39369.1|39349.1|39369.1|39349.1|39391.6|39371.6|39352.4|39332.4|92
1672139100000|2022-12-27 11:05:00|39370.7|39350.7|39359.1|39339.1|39375.7|39355.7|39356.6|39336.6|36
1672139400000|2022-12-27 11:10:00|39356.6|39336.6|39346.6|39326.6|39359.1|39339.1|39346.6|39326.6|73
1672139700000|2022-12-27 11:15:00|39348.2|39328.2|39359.9|39339.9|39359.9|39339.9|39339.9|39319.9|68
1672140000000|2022-12-27 11:20:00|39361.6|39341.6|39408.2|39388.2|39408.2|39388.2|39361.6|39341.6|88
1672140300000|2022-12-27 11:25:00|39405.7|39385.7|39391.6|39371.6|39414.9|39394.9|39379.1|39359.1|122
1672140600000|2022-12-27 11:30:00|39389.9|39369.9|39351.6|39331.6|39389.9|39369.9|39351.6|39331.6|108
1672140900000|2022-12-27 11:35:00|39346.6|39326.6|39306.6|39286.6|39356.6|39336.6|39304.1|39284.1|143
1672141200000|2022-12-27 11:40:00|39307.4|39287.4|39279.1|39259.1|39308.2|39288.2|39268.2|39248.2|141
1672141500000|2022-12-27 11:45:00|39276.6|39256.6|39234.1|39214.1|39276.6|39256.6|39231.6|39211.6|110
1672141800000|2022-12-27 11:50:00|39236.6|39216.6|39253.2|39233.2|39259.9|39239.9|39224.9|39204.9|103
1672142100000|2022-12-27 11:55:00|39254.9|39234.9|39234.1|39214.1|39266.6|39246.6|39234.1|39214.1|66
1672142400000|2022-12-27 12:00:00|39231.6|39211.6|39231.6|39211.6|39260.7|39240.7|39221.6|39201.6|132
1672142700000|2022-12-27 12:05:00|39230.7|39210.7|39231.6|39211.6|39240.7|39220.7|39221.6|39201.6|98
1672143000000|2022-12-27 12:10:00|39233.2|39213.2|39181.6|39161.6|39241.6|39221.6|39164.1|39144.1|169
1672143300000|2022-12-27 12:15:00|39183.2|39163.2|39151.6|39131.6|39185.7|39165.7|39145.7|39125.7|130
1672143600000|2022-12-27 12:20:00|39154.1|39134.1|39149.1|39129.1|39159.1|39139.1|39146.6|39126.6|50
1672143900000|2022-12-27 12:25:00|39150.8|39130.8|39126.6|39106.6|39154.1|39134.1|39119.1|39099.1|75
1672144200000|2022-12-27 12:30:00|39125.8|39105.8|39116.6|39096.6|39131.6|39111.6|39096.6|39076.6|133
1672144500000|2022-12-27 12:35:00|39114.1|39094.1|39104.1|39084.1|39119.1|39099.1|39099.1|39079.1|104
1672144800000|2022-12-27 12:40:00|39105.8|39085.8|39096.6|39076.6|39107.4|39087.4|39077.4|39057.4|213
1672145100000|2022-12-27 12:45:00|39095.8|39075.8|39072.4|39052.4|39102.4|39082.4|39072.4|39052.4|177
1672145400000|2022-12-27 12:50:00|39069|39049|39025.8|39005.8|39069.1|39049.1|39021.6|39001.6|331
1672145700000|2022-12-27 12:55:00|39026.6|39006.6|38934.1|38914.1|39033.3|39013.3|38924.1|38904.1|435
1672146000000|2022-12-27 13:00:00|38934.9|38914.9|38886.6|38866.6|38934.9|38914.9|38845.8|38825.8|1157
1672146300000|2022-12-27 13:05:00|38889.1|38869.1|38886.6|38866.6|38936.6|38916.6|38866.6|38846.6|411
1672146600000|2022-12-27 13:10:00|38879.9|38859.9|38904.1|38884.1|38941.6|38921.6|38871.6|38851.6|453
1672146900000|2022-12-27 13:15:00|38899.1|38879.1|38972.4|38952.4|38997.4|38977.4|38886.6|38866.6|437
1672147200000|2022-12-27 13:20:00|38974.9|38954.9|39011.6|38991.6|39023.3|39003.3|38971.6|38951.6|309
1672147500000|2022-12-27 13:25:00|39009.1|38989.1|38959.1|38939.1|39011.6|38991.6|38924.9|38904.9|184
1672147800000|2022-12-27 13:30:00|38959.9|38939.9|38934.1|38914.1|38964.1|38944.1|38894.1|38874.1|253
1672148100000|2022-12-27 13:35:00|38931.6|38911.6|38934.1|38914.1|38951.6|38931.6|38921.6|38901.6|131
1672148400000|2022-12-27 13:40:00|38931.6|38911.6|38901.6|38881.6|38941.6|38921.6|38899.1|38879.1|79
1672148700000|2022-12-27 13:45:00|38904.1|38884.1|38916.6|38896.6|38959.1|38939.1|38899.1|38879.1|163
1672149000000|2022-12-27 13:50:00|38914.1|38894.1|38906.6|38886.6|38923.3|38903.3|38896.6|38876.6|106
1672149300000|2022-12-27 13:55:00|38904.9|38884.9|38880.8|38860.8|38905.8|38885.8|38874.9|38854.9|127
1672149600000|2022-12-27 14:00:00|38879.1|38859.1|38884.1|38864.1|38914.1|38894.1|38864.9|38844.9|230
1672149900000|2022-12-27 14:05:00|38886.6|38866.6|38851.6|38831.6|38894.1|38874.1|38846.6|38826.6|142
1672150200000|2022-12-27 14:10:00|38854.1|38834.1|38799.1|38779.1|38854.1|38834.1|38790.8|38770.8|324
1672150500000|2022-12-27 14:15:00|38796.6|38776.6|38801.6|38781.6|38809.1|38789.1|38771.6|38751.6|169
1672150800000|2022-12-27 14:20:00|38799.9|38779.9|38831.6|38811.6|38851.6|38831.6|38788.2|38768.2|202
1672151100000|2022-12-27 14:25:00|38829.9|38809.9|38821.6|38801.6|38831.6|38811.6|38806.6|38786.6|156
1672151400000|2022-12-27 14:30:00|38820.8|38800.8|38856.6|38836.6|38881.6|38861.6|38792.4|38772.4|279
1672151700000|2022-12-27 14:35:00|38859.1|38839.1|38839.1|38819.1|38859.1|38839.1|38786.6|38766.6|268
1672152000000|2022-12-27 14:40:00|38841.6|38821.6|38891.6|38871.6|38906.6|38886.6|38831.6|38811.6|228
1672152300000|2022-12-27 14:45:00|38890.7|38870.7|38916.6|38896.6|38924.1|38904.1|38861.6|38841.6|316
1672152600000|2022-12-27 14:50:00|38914.9|38894.9|38886.6|38866.6|38921.6|38901.6|38886.6|38866.6|187
1672152900000|2022-12-27 14:55:00|38889.1|38869.1|38834.1|38814.1|38901.6|38881.6|38829.1|38809.1|171
1672153200000|2022-12-27 15:00:00|38831.6|38811.6|38891.6|38871.6|38891.6|38871.6|38811.6|38791.6|240
1672153500000|2022-12-27 15:05:00|38894.1|38874.1|38909.1|38889.1|38913.3|38893.3|38859.1|38839.1|162
1672153800000|2022-12-27 15:10:00|38910.8|38890.8|38931.6|38911.6|38931.6|38911.6|38906.6|38886.6|152
1672154100000|2022-12-27 15:15:00|38932.4|38912.4|38964.1|38944.1|38966.6|38946.6|38901.6|38881.6|171
1672154400000|2022-12-27 15:20:00|38966.6|38946.6|39004.1|38984.1|39037.4|39017.4|38966.6|38946.6|409
1672154700000|2022-12-27 15:25:00|39006.6|38986.6|38976.6|38956.6|39021.6|39001.6|38976.6|38956.6|127
1672155000000|2022-12-27 15:30:00|38979.1|38959.1|39026.6|39006.6|39029.1|39009.1|38979.1|38959.1|275
1672155300000|2022-12-27 15:35:00|39029.1|39009.1|38976.6|38956.6|39051.6|39031.6|38971.6|38951.6|315
1672155600000|2022-12-27 15:40:00|38974.1|38954.1|38968.3|38948.3|38984.1|38964.1|38961.6|38941.6|131
1672155900000|2022-12-27 15:45:00|38969.1|38949.1|38959.1|38939.1|38979.1|38959.1|38919.1|38899.1|161
1672156200000|2022-12-27 15:50:00|38959.9|38939.9|38936.6|38916.6|38959.9|38939.9|38936.6|38916.6|161
1672156500000|2022-12-27 15:55:00|38934.9|38914.9|38966.6|38946.6|38966.6|38946.6|38919.1|38899.1|100
1672156800000|2022-12-27 16:00:00|38964.9|38944.9|38969.9|38949.9|38986.6|38966.6|38926.6|38906.6|153
1672157100000|2022-12-27 16:05:00|38968.2|38948.2|38979.9|38959.9|38981.6|38961.6|38934.1|38914.1|83
1672157400000|2022-12-27 16:10:00|38979.1|38959.1|38966.6|38946.6|38991.6|38971.6|38966.6|38946.6|114
1672157700000|2022-12-27 16:15:00|38964.1|38944.1|38941.6|38921.6|38964.1|38944.1|38924.1|38904.1|107
1672158000000|2022-12-27 16:20:00|38939.9|38919.9|38956.6|38936.6|38956.6|38936.6|38924.1|38904.1|83
1672158300000|2022-12-27 16:25:00|38958.3|38938.3|38979.9|38959.9|38979.9|38959.9|38939|38919|195
1672158600000|2022-12-27 16:30:00|38979.1|38959.1|38939.9|38919.9|38991.6|38971.6|38931.6|38911.6|182
1672158900000|2022-12-27 16:35:00|38939.1|38919.1|38926.6|38906.6|38941.6|38921.6|38902.4|38882.4|256
1672159200000|2022-12-27 16:40:00|38925.8|38905.8|38909.1|38889.1|38925.8|38905.8|38896.6|38876.6|163
1672159500000|2022-12-27 16:45:00|38906.6|38886.6|38911.6|38891.6|38918.3|38898.3|38882.4|38862.4|151
1672159800000|2022-12-27 16:50:00|38912.4|38892.4|38926.6|38906.6|38946.6|38926.6|38912.4|38892.4|158
1672160100000|2022-12-27 16:55:00|38928.3|38908.3|38933.3|38913.3|38935.8|38915.8|38911.6|38891.6|245
1672160400000|2022-12-27 17:00:00|38931.6|38911.6|38908.2|38888.2|38931.6|38911.6|38833.2|38813.2|406
1672160700000|2022-12-27 17:05:00|38906.5|38886.5|38819.9|38799.9|38919.9|38899.9|38815.7|38795.7|203
1672161000000|2022-12-27 17:10:00|38821.5|38801.5|38825.7|38805.7|38852.4|38832.4|38809.9|38789.9|234
1672161300000|2022-12-27 17:15:00|38827.4|38807.4|38811.5|38791.5|38845.7|38825.7|38799.8|38779.8|217
1672161600000|2022-12-27 17:20:00|38809.8|38789.8|38776.5|38756.5|38809.8|38789.8|38768.1|38748.1|279
1672161900000|2022-12-27 17:25:00|38781.5|38761.5|38774.8|38754.8|38788.2|38768.2|38759|38739|147
1672162200000|2022-12-27 17:30:00|38772.3|38752.3|38615.6|38595.6|38772.3|38752.3|38605.6|38585.6|711
1672162500000|2022-12-27 17:35:00|38613.9|38593.9|38534.8|38514.8|38615.6|38595.6|38534.8|38514.8|439
1672162800000|2022-12-27 17:40:00|38529.8|38509.8|38484.8|38464.8|38548.1|38528.1|38483.1|38463.1|563
1672163100000|2022-12-27 17:45:00|38482.3|38462.3|38484.8|38464.8|38516.4|38496.4|38464.8|38444.8|479
1672163400000|2022-12-27 17:50:00|38483.1|38463.1|38402.3|38382.3|38483.1|38463.1|38390.5|38370.5|595
1672163700000|2022-12-27 17:55:00|38400.6|38380.6|38417.3|38397.3|38454|38434|38355.6|38335.6|1019
1672164000000|2022-12-27 18:00:00|38413.1|38393.1|38379.8|38359.8|38413.1|38393.1|38344.8|38324.8|435
1672164300000|2022-12-27 18:05:00|38384.8|38364.8|38409|38389|38409|38389|38369|38349|234
1672164600000|2022-12-27 18:10:00|38413.2|38393.2|38371.5|38351.5|38421.5|38401.5|38359|38339|249
1672164900000|2022-12-27 18:15:00|38372.3|38352.3|38386.5|38366.5|38405.7|38385.7|38372.3|38352.3|84
1672165200000|2022-12-27 18:20:00|38383.1|38363.1|38404|38384|38410.7|38390.7|38381.5|38361.5|118
1672165500000|2022-12-27 18:25:00|38402.3|38382.3|38436.5|38416.5|38441.5|38421.5|38392.3|38372.3|124
1672165800000|2022-12-27 18:30:00|38437.3|38417.3|38464.8|38444.8|38466.5|38446.5|38427.3|38407.3|104
1672166100000|2022-12-27 18:35:00|38464|38444|38495.7|38475.7|38495.7|38475.7|38464|38444|117
1672166400000|2022-12-27 18:40:00|38496.5|38476.5|38542.4|38522.4|38543.2|38523.2|38496.5|38476.5|96
1672166700000|2022-12-27 18:45:00|38540.7|38520.7|38534|38514|38543.2|38523.2|38520.7|38500.7|75
1672167000000|2022-12-27 18:50:00|38533.2|38513.2|38496.5|38476.5|38535.7|38515.7|38491.5|38471.5|121
1672167300000|2022-12-27 18:55:00|38498.2|38478.2|38501.5|38481.5|38510.7|38490.7|38486.5|38466.5|61
1672167600000|2022-12-27 19:00:00|38503.2|38483.2|38524|38504|38531.5|38511.5|38496.5|38476.5|56
1672167900000|2022-12-27 19:05:00|38522.3|38502.3|38504|38484|38524|38504|38499.8|38479.8|40
1672168200000|2022-12-27 19:10:00|38504.8|38484.8|38504|38484|38513.2|38493.2|38499|38479|31
1672168500000|2022-12-27 19:15:00|38502.3|38482.3|38481.5|38461.5|38504|38484|38481.5|38461.5|39
1672168800000|2022-12-27 19:20:00|38483.2|38463.2|38476.5|38456.5|38486.5|38466.5|38466.5|38446.5|31
1672169100000|2022-12-27 19:25:00|38475.7|38455.7|38479.8|38459.8|38486.5|38466.5|38471.5|38451.5|20
1672169400000|2022-12-27 19:30:00|38479|38459|38486.5|38466.5|38494|38474|38474|38454|43
1672169700000|2022-12-27 19:35:00|38488.2|38468.2|38486.5|38466.5|38491.5|38471.5|38484|38464|18
1672170000000|2022-12-27 19:40:00|38484.8|38464.8|38486.5|38466.5|38491.5|38471.5|38481.5|38461.5|55
1672170300000|2022-12-27 19:45:00|38484|38464|38479.8|38459.8|38496.5|38476.5|38478.2|38458.2|41
1672170600000|2022-12-27 19:50:00|38479|38459|38486.5|38466.5|38490.7|38470.7|38476.5|38456.5|51
1672170900000|2022-12-27 19:55:00|38484|38464|38479|38459|38485.7|38465.7|38461.5|38441.5|62
1672171200000|2022-12-27 20:00:00|38480.7|38460.7|38479|38459|38481.5|38461.5|38469|38449|36
1672171500000|2022-12-27 20:05:00|38480.7|38460.7|38489|38469|38494|38474|38479|38459|49
1672171800000|2022-12-27 20:10:00|38486.5|38466.5|38464.8|38444.8|38491.5|38471.5|38461.5|38441.5|27
1672172100000|2022-12-27 20:15:00|38464|38444|38461.5|38441.5|38471.5|38451.5|38461.5|38441.5|88
1672172400000|2022-12-27 20:20:00|38458.2|38438.2|38471.5|38451.5|38474|38454|38457.3|38437.3|29
1672172700000|2022-12-27 20:25:00|38469.9|38449.9|38471.5|38451.5|38471.5|38451.5|38464|38444|90
1672173000000|2022-12-27 20:30:00|38467.4|38447.4|38476.5|38456.5|38481.5|38461.5|38460.7|38440.7|65
1672173300000|2022-12-27 20:35:00|38479|38459|38491.5|38471.5|38491.5|38471.5|38476.5|38456.5|26
1672173600000|2022-12-27 20:40:00|38494.9|38474.9|38486.5|38466.5|38494.9|38474.9|38476.5|38456.5|35
1672173900000|2022-12-27 20:45:00|38484|38464|38489|38469|38491.5|38471.5|38479|38459|27
1672174200000|2022-12-27 20:50:00|38487.4|38467.4|38476.5|38456.5|38488.2|38468.2|38476.5|38456.5|53
1672174500000|2022-12-27 20:55:00|38478.2|38458.2|38486.5|38466.5|38486.5|38466.5|38478.2|38458.2|31
1672174800000|2022-12-27 21:00:00|38484|38464|38486.5|38466.5|38494|38474|38484|38464|24
1672175100000|2022-12-27 21:05:00|38489.9|38469.9|38491.5|38471.5|38494.9|38474.9|38489|38469|29
1672175400000|2022-12-27 21:10:00|38493.2|38473.2|38513.2|38493.2|38513.2|38493.2|38493.2|38473.2|35
1672175700000|2022-12-27 21:15:00|38514|38494|38501.5|38481.5|38514|38494|38499|38479|28
1672176000000|2022-12-27 21:20:00|38499.9|38479.9|38504|38484|38506.5|38486.5|38494.9|38474.9|12
1672176300000|2022-12-27 21:25:00|38505.7|38485.7|38504|38484|38506.5|38486.5|38496.5|38476.5|25
1672176600000|2022-12-27 21:30:00|38501.5|38481.5|38506.5|38486.5|38509|38489|38501.5|38481.5|10
1672176900000|2022-12-27 21:35:00|38509|38489|38506.5|38486.5|38511.5|38491.5|38506.5|38486.5|12
1672177200000|2022-12-27 21:40:00|38511.5|38491.5|38514|38494|38514|38494|38509|38489|14
1672177500000|2022-12-27 21:45:00|38511.5|38491.5|38514|38494|38514|38494|38509|38489|3
1672177800000|2022-12-27 21:50:00|38515.7|38495.7|38521.5|38501.5|38521.5|38501.5|38515.7|38495.7|24
1672178100000|2022-12-27 21:55:00|38523.2|38503.2|38525.7|38505.7|38525.7|38505.7|38517.4|38497.4|59
1672182000000|2022-12-27 23:00:00|38509.2|38489.2|38510.7|38490.7|38519.1|38499.1|38504.1|38484.1|56
1672182300000|2022-12-27 23:05:00|38511.6|38491.6|38511.6|38491.6|38511.6|38491.6|38511.6|38491.6|11
1672182600000|2022-12-27 23:10:00|38509.1|38489.1|38531.6|38511.6|38531.6|38511.6|38506.6|38486.6|38
1672182900000|2022-12-27 23:15:00|38534.9|38514.9|38543.2|38523.2|38544.1|38524.1|38534.1|38514.1|35
1672183200000|2022-12-27 23:20:00|38544.1|38524.1|38549.1|38529.1|38549.1|38529.1|38539.1|38519.1|5
1672183500000|2022-12-27 23:25:00|38547.4|38527.4|38544.1|38524.1|38551.6|38531.6|38534.1|38514.1|28
1672183800000|2022-12-27 23:30:00|38542.4|38522.4|38544.1|38524.1|38546.6|38526.6|38541.6|38521.6|18
1672184100000|2022-12-27 23:35:00|38546.6|38526.6|38544.1|38524.1|38549.1|38529.1|38541.6|38521.6|22
1672184400000|2022-12-27 23:40:00|38541.6|38521.6|38539.1|38519.1|38544.1|38524.1|38534.1|38514.1|17
1672184700000|2022-12-27 23:45:00|38537.4|38517.4|38522.4|38502.4|38537.4|38517.4|38522.4|38502.4|29
1672185000000|2022-12-27 23:50:00|38521.6|38501.6|38501.6|38481.6|38521.6|38501.6|38501.6|38481.6|21
1672185300000|2022-12-27 23:55:00|38503.2|38483.2|38524.1|38504.1|38524.1|38504.1|38503.2|38483.2|19
1672185600000|2022-12-28 00:00:00|38521.6|38501.6|38529.1|38509.1|38539.1|38519.1|38519.9|38499.9|26
1672185900000|2022-12-28 00:05:00|38526.6|38506.6|38506.6|38486.6|38531.6|38511.6|38486.6|38466.6|56
1672186200000|2022-12-28 00:10:00|38509.1|38489.1|38524.1|38504.1|38524.1|38504.1|38506.6|38486.6|4
1672186500000|2022-12-28 00:15:00|38522.4|38502.4|38524.1|38504.1|38529.9|38509.9|38516.6|38496.6|25
1672186800000|2022-12-28 00:20:00|38521.6|38501.6|38499.9|38479.9|38534.1|38514.1|38499.9|38479.9|37
1672187100000|2022-12-28 00:25:00|38499.1|38479.1|38514.1|38494.1|38518.3|38498.3|38496.6|38476.6|43
1672187400000|2022-12-28 00:30:00|38512.4|38492.4|38496.6|38476.6|38512.4|38492.4|38491.6|38471.6|22
1672187700000|2022-12-28 00:35:00|38494.1|38474.1|38509.1|38489.1|38509.1|38489.1|38494.1|38474.1|28
1672188000000|2022-12-28 00:40:00|38507.4|38487.4|38521.6|38501.6|38531.6|38511.6|38499.1|38479.1|46
1672188300000|2022-12-28 00:45:00|38519.9|38499.9|38511.6|38491.6|38524.1|38504.1|38511.6|38491.6|35
1672188600000|2022-12-28 00:50:00|38509.1|38489.1|38501.6|38481.6|38514.1|38494.1|38491.6|38471.6|55
1672188900000|2022-12-28 00:55:00|38504.1|38484.1|38508.3|38488.3|38511.6|38491.6|38496.6|38476.6|51
1672189200000|2022-12-28 01:00:00|38509.1|38489.1|38569.1|38549.1|38598.3|38578.3|38459.9|38439.9|993
1672189500000|2022-12-28 01:05:00|38570.8|38550.8|38552.4|38532.4|38570.8|38550.8|38519.1|38499.1|316
1672189800000|2022-12-28 01:10:00|38556.6|38536.6|38484.9|38464.9|38557.4|38537.4|38480.7|38460.7|236
1672190100000|2022-12-28 01:15:00|38480.7|38460.7|38495.7|38475.7|38495.7|38475.7|38463.2|38443.2|212
1672190400000|2022-12-28 01:20:00|38493.2|38473.2|38509.9|38489.9|38509.9|38489.9|38470.7|38450.7|133
1672190700000|2022-12-28 01:25:00|38512.4|38492.4|38485.7|38465.7|38512.4|38492.4|38461.6|38441.6|128
1672191000000|2022-12-28 01:30:00|38487.4|38467.4|38543.3|38523.3|38549.9|38529.9|38478.2|38458.2|198
1672191300000|2022-12-28 01:35:00|38544.9|38524.9|38472.4|38452.4|38555.8|38535.8|38467.4|38447.4|126
1672191600000|2022-12-28 01:40:00|38474.9|38454.9|38422.4|38402.4|38474.9|38454.9|38420.8|38400.8|218
1672191900000|2022-12-28 01:45:00|38420.8|38400.8|38454.9|38434.9|38461.6|38441.6|38403.3|38383.3|149
1672192200000|2022-12-28 01:50:00|38455.8|38435.8|38464.9|38444.9|38471.6|38451.6|38455.8|38435.8|47
1672192500000|2022-12-28 01:55:00|38467.4|38447.4|38520.8|38500.8|38529.9|38509.9|38464.9|38444.9|78
1672192800000|2022-12-28 02:00:00|38522.4|38502.4|38541.6|38521.6|38545.8|38525.8|38504.9|38484.9|159
1672193100000|2022-12-28 02:05:00|38539.9|38519.9|38575.8|38555.8|38594.1|38574.1|38539.9|38519.9|124
1672193400000|2022-12-28 02:10:00|38574.1|38554.1|38529.1|38509.1|38574.1|38554.1|38526.6|38506.6|69
1672193700000|2022-12-28 02:15:00|38526.6|38506.6|38514.1|38494.1|38535.8|38515.8|38494.1|38474.1|44
1672194000000|2022-12-28 02:20:00|38515.8|38495.8|38507.5|38487.5|38535.8|38515.8|38495.8|38475.8|40
1672194300000|2022-12-28 02:25:00|38508.3|38488.3|38513.3|38493.3|38523.3|38503.3|38505.8|38485.8|22
1672194600000|2022-12-28 02:30:00|38515.8|38495.8|38528.3|38508.3|38542.5|38522.5|38505.8|38485.8|63
1672194900000|2022-12-28 02:35:00|38526.6|38506.6|38542.5|38522.5|38557.5|38537.5|38526.6|38506.6|48
1672195200000|2022-12-28 02:40:00|38540.8|38520.8|38583.3|38563.3|38595.8|38575.8|38540.8|38520.8|121
1672195500000|2022-12-28 02:45:00|38585.8|38565.8|38575.8|38555.8|38597.5|38577.5|38573.3|38553.3|57
1672195800000|2022-12-28 02:50:00|38575|38555|38558.3|38538.3|38583.3|38563.3|38555.8|38535.8|60
1672196100000|2022-12-28 02:55:00|38557.5|38537.5|38555.8|38535.8|38565.8|38545.8|38555.8|38535.8|118
1672196400000|2022-12-28 03:00:00|38552.4|38532.4|38591.6|38571.6|38598.3|38578.3|38530.8|38510.8|109
1672196700000|2022-12-28 03:05:00|38593.3|38573.3|38620|38600|38622.5|38602.5|38578.3|38558.3|90
1672197000000|2022-12-28 03:10:00|38618.3|38598.3|38645.8|38625.8|38652.5|38632.5|38615|38595|86
1672197300000|2022-12-28 03:15:00|38646.6|38626.6|38641.6|38621.6|38654.1|38634.1|38629.1|38609.1|76
1672197600000|2022-12-28 03:20:00|38643.3|38623.3|38671.6|38651.6|38674.1|38654.1|38643.3|38623.3|87
1672197900000|2022-12-28 03:25:00|38670|38650|38622.5|38602.5|38671.6|38651.6|38622.5|38602.5|39
1672198200000|2022-12-28 03:30:00|38624.1|38604.1|38632.5|38612.5|38640|38620|38617.5|38597.5|38
1672198500000|2022-12-28 03:35:00|38630|38610|38647.5|38627.5|38650|38630|38625|38605|28
1672198800000|2022-12-28 03:40:00|38650|38630|38645|38625|38650|38630|38638.3|38618.3|27
1672199100000|2022-12-28 03:45:00|38647.5|38627.5|38645|38625|38652.5|38632.5|38645|38625|16
1672199400000|2022-12-28 03:50:00|38642.5|38622.5|38642.5|38622.5|38645|38625|38632.5|38612.5|20
1672199700000|2022-12-28 03:55:00|38645|38625|38620|38600|38645|38625|38617.5|38597.5|16
1672200000000|2022-12-28 04:00:00|38621.6|38601.6|38652.5|38632.5|38652.5|38632.5|38620|38600|22
1672200300000|2022-12-28 04:05:00|38650|38630|38650|38630|38657.5|38637.5|38640.8|38620.8|17
1672200600000|2022-12-28 04:10:00|38647.5|38627.5|38642.5|38622.5|38657.5|38637.5|38642.5|38622.5|16
1672200900000|2022-12-28 04:15:00|38640|38620|38635|38615|38642.5|38622.5|38630|38610|6
1672201200000|2022-12-28 04:20:00|38634.1|38614.1|38645|38625|38650.8|38630.8|38630|38610|16
1672201500000|2022-12-28 04:25:00|38647.5|38627.5|38667.5|38647.5|38668.3|38648.3|38647.5|38627.5|34
1672201800000|2022-12-28 04:30:00|38669.1|38649.1|38647.5|38627.5|38670|38650|38645.8|38625.8|26
1672202100000|2022-12-28 04:35:00|38648.3|38628.3|38630|38610|38650|38630|38625|38605|10
1672202400000|2022-12-28 04:40:00|38628.3|38608.3|38650|38630|38655|38635|38627.5|38607.5|17
1672202700000|2022-12-28 04:45:00|38651.6|38631.6|38652.5|38632.5|38670|38650|38651.6|38631.6|30
1672203000000|2022-12-28 04:50:00|38650.8|38630.8|38661.6|38641.6|38665|38645|38650|38630|14
1672203300000|2022-12-28 04:55:00|38662.5|38642.5|38670|38650|38670|38650|38657.5|38637.5|19
1672203600000|2022-12-28 05:00:00|38667.5|38647.5|38640|38620|38675|38655|38640|38620|24
1672203900000|2022-12-28 05:05:00|38644.1|38624.1|38666.6|38646.6|38668.3|38648.3|38642.5|38622.5|20
1672204200000|2022-12-28 05:10:00|38669.1|38649.1|38655|38635|38684.1|38664.1|38652.5|38632.5|27
1672204500000|2022-12-28 05:15:00|38656.6|38636.6|38650|38630|38660|38640|38645|38625|10
1672204800000|2022-12-28 05:20:00|38647.5|38627.5|38655|38635|38657.5|38637.5|38640|38620|35
1672205100000|2022-12-28 05:25:00|38657.5|38637.5|38647.5|38627.5|38657.5|38637.5|38642.5|38622.5|77
1672205400000|2022-12-28 05:30:00|38645|38625|38580|38560|38645|38625|38572.5|38552.5|125
1672205700000|2022-12-28 05:35:00|38578.3|38558.3|38599.2|38579.2|38627.5|38607.5|38577.5|38557.5|54
1672206000000|2022-12-28 05:40:00|38600|38580|38610|38590|38629.2|38609.2|38597.5|38577.5|64
1672206300000|2022-12-28 05:45:00|38608.3|38588.3|38570|38550|38622.5|38602.5|38568.3|38548.3|60
1672206600000|2022-12-28 05:50:00|38568.3|38548.3|38575|38555|38579.2|38559.2|38552.5|38532.5|73
1672206900000|2022-12-28 05:55:00|38574.2|38554.2|38553.3|38533.3|38582.5|38562.5|38552.5|38532.5|61
1672207200000|2022-12-28 06:00:00|38555|38535|38525|38505|38560.8|38540.8|38525|38505|94
1672207500000|2022-12-28 06:05:00|38520.8|38500.8|38522.5|38502.5|38544.2|38524.2|38515|38495|93
1672207800000|2022-12-28 06:10:00|38524.2|38504.2|38522.5|38502.5|38530|38510|38517.5|38497.5|73
1672208100000|2022-12-28 06:15:00|38520|38500|38515.8|38495.8|38525.8|38505.8|38500|38480|129
1672208400000|2022-12-28 06:20:00|38518.3|38498.3|38568.3|38548.3|38578.3|38558.3|38515.8|38495.8|109
1672208700000|2022-12-28 06:25:00|38569.2|38549.2|38583.3|38563.3|38595.8|38575.8|38564.2|38544.2|58
1672209000000|2022-12-28 06:30:00|38584.2|38564.2|38582.5|38562.5|38595|38575|38568.3|38548.3|65
1672209300000|2022-12-28 06:35:00|38585|38565|38587.5|38567.5|38605|38585|38585|38565|65
1672209600000|2022-12-28 06:40:00|38591.7|38571.7|38615|38595|38615|38595|38580|38560|46
1672209900000|2022-12-28 06:45:00|38616.7|38596.7|38620.8|38600.8|38640|38620|38615|38595|117
1672210200000|2022-12-28 06:50:00|38620|38600|38597.5|38577.5|38620|38600|38592.5|38572.5|109
1672210500000|2022-12-28 06:55:00|38595|38575|38622.5|38602.5|38625|38605|38592.5|38572.5|59
1672210800000|2022-12-28 07:00:00|38624.2|38604.2|38610|38590|38624.2|38604.2|38592.5|38572.5|65
1672211100000|2022-12-28 07:05:00|38608.3|38588.3|38595|38575|38608.3|38588.3|38587.5|38567.5|73
1672211400000|2022-12-28 07:10:00|38592.5|38572.5|38605|38585|38606.7|38586.7|38577.5|38557.5|81
1672211700000|2022-12-28 07:15:00|38607.5|38587.5|38620|38600|38629.2|38609.2|38605|38585|60
1672212000000|2022-12-28 07:20:00|38622.5|38602.5|38612.5|38592.5|38627.5|38607.5|38612.5|38592.5|71
1672212300000|2022-12-28 07:25:00|38610|38590|38618.3|38598.3|38630|38610|38610|38590|44
1672212600000|2022-12-28 07:30:00|38617.5|38597.5|38625|38605|38625|38605|38597.5|38577.5|46
1672212900000|2022-12-28 07:35:00|38627.5|38607.5|38612.5|38592.5|38643.3|38623.3|38607.5|38587.5|75
1672213200000|2022-12-28 07:40:00|38614.2|38594.2|38620|38600|38645|38625|38612.5|38592.5|57
1672213500000|2022-12-28 07:45:00|38618.3|38598.3|38600|38580|38625|38605|38593.3|38573.3|96
1672213800000|2022-12-28 07:50:00|38601.7|38581.7|38597.5|38577.5|38606.7|38586.7|38590|38570|57
1672214100000|2022-12-28 07:55:00|38595.8|38575.8|38721.7|38701.7|38721.7|38701.7|38595|38575|180
1672214400000|2022-12-28 08:00:00|38722.5|38702.5|38702.5|38682.5|38740|38720|38657.5|38637.5|234
1672214700000|2022-12-28 08:05:00|38700.8|38680.8|38655|38635|38701.7|38681.7|38625|38605|252
1672215000000|2022-12-28 08:10:00|38657.5|38637.5|38625|38605|38667.5|38647.5|38625|38605|80
1672215300000|2022-12-28 08:15:00|38622.5|38602.5|38672.5|38652.5|38672.5|38652.5|38622.5|38602.5|47
1672215600000|2022-12-28 08:20:00|38670|38650|38619.2|38599.2|38692.5|38672.5|38619.2|38599.2|99
1672215900000|2022-12-28 08:25:00|38617.5|38597.5|38657.5|38637.5|38669.2|38649.2|38615|38595|72
1672216200000|2022-12-28 08:30:00|38660|38640|38704.2|38684.2|38735.8|38715.8|38657.5|38637.5|136
1672216500000|2022-12-28 08:35:00|38705.8|38685.8|38705|38685|38707.5|38687.5|38680|38660|102
1672216800000|2022-12-28 08:40:00|38707.5|38687.5|38635|38615|38707.5|38687.5|38633.4|38613.4|100
1672217100000|2022-12-28 08:45:00|38632.5|38612.5|38639.2|38619.2|38664.2|38644.2|38622.5|38602.5|100
1672217400000|2022-12-28 08:50:00|38640.8|38620.8|38629.2|38609.2|38656.7|38636.7|38628.3|38608.3|52
1672217700000|2022-12-28 08:55:00|38627.5|38607.5|38570|38550|38627.5|38607.5|38560|38540|148
1672218000000|2022-12-28 09:00:00|38567.5|38547.5|38520|38500|38582.5|38562.5|38520|38500|129
1672218300000|2022-12-28 09:05:00|38517.5|38497.5|38497.5|38477.5|38517.5|38497.5|38485|38465|69
1672218600000|2022-12-28 09:10:00|38495.9|38475.9|38485|38465|38495.9|38475.9|38447.5|38427.5|134
1672218900000|2022-12-28 09:15:00|38487.5|38467.5|38488.4|38468.4|38512.5|38492.5|38484.2|38464.2|96
1672219200000|2022-12-28 09:20:00|38486.7|38466.7|38412.5|38392.5|38488.4|38468.4|38397.5|38377.5|139
1672219500000|2022-12-28 09:25:00|38414.2|38394.2|38415.9|38395.9|38430|38410|38390|38370|88
1672219800000|2022-12-28 09:30:00|38415|38395|38450|38430|38455|38435|38415|38395|86
1672220100000|2022-12-28 09:35:00|38448.4|38428.4|38413.4|38393.4|38450|38430|38395|38375|133
1672220400000|2022-12-28 09:40:00|38415.9|38395.9|38402.5|38382.5|38437.5|38417.5|38395|38375|51
1672220700000|2022-12-28 09:45:00|38400|38380|38372.5|38352.5|38404.2|38384.2|38343.4|38323.4|134
1672221000000|2022-12-28 09:50:00|38374.2|38354.2|38349.2|38329.2|38422.5|38402.5|38346.7|38326.7|129
1672221300000|2022-12-28 09:55:00|38345|38325|38312.5|38292.5|38346.7|38326.7|38280|38260|169
1672221600000|2022-12-28 10:00:00|38309.2|38289.2|38340.9|38320.9|38340.9|38320.9|38277.5|38257.5|130
1672221900000|2022-12-28 10:05:00|38342.5|38322.5|38393.4|38373.4|38396.7|38376.7|38342.5|38322.5|110
1672222200000|2022-12-28 10:10:00|38395|38375|38406.7|38386.7|38416.7|38396.7|38386.7|38366.7|116
1672222500000|2022-12-28 10:15:00|38408.4|38388.4|38431.7|38411.7|38441.7|38421.7|38408.4|38388.4|86
1672222800000|2022-12-28 10:20:00|38429.2|38409.2|38454.2|38434.2|38464.2|38444.2|38429.2|38409.2|69
1672223100000|2022-12-28 10:25:00|38456.7|38436.7|38456.7|38436.7|38466.7|38446.7|38451.7|38431.7|32
1672223400000|2022-12-28 10:30:00|38458.4|38438.4|38406.7|38386.7|38467.5|38447.5|38406.7|38386.7|87
1672223700000|2022-12-28 10:35:00|38404.2|38384.2|38411.7|38391.7|38416.7|38396.7|38396.7|38376.7|53
1672224000000|2022-12-28 10:40:00|38409.2|38389.2|38421.7|38401.7|38421.7|38401.7|38406.7|38386.7|54
1672224300000|2022-12-28 10:45:00|38426.7|38406.7|38454.2|38434.2|38469.2|38449.2|38426.7|38406.7|48
1672224600000|2022-12-28 10:50:00|38451.7|38431.7|38481.7|38461.7|38494.2|38474.2|38441.7|38421.7|63
1672224900000|2022-12-28 10:55:00|38479.2|38459.2|38484.2|38464.2|38490.9|38470.9|38466.7|38446.7|94
1672225200000|2022-12-28 11:00:00|38485.9|38465.9|38504.2|38484.2|38504.2|38484.2|38470.1|38450.1|71
1672225500000|2022-12-28 11:05:00|38505.9|38485.9|38521.7|38501.7|38533.4|38513.4|38505.9|38485.9|145
1672225800000|2022-12-28 11:10:00|38519.2|38499.2|38509.2|38489.2|38530.9|38510.9|38496.7|38476.7|53
1672226100000|2022-12-28 11:15:00|38511.7|38491.7|38524.2|38504.2|38524.2|38504.2|38504.2|38484.2|45
1672226400000|2022-12-28 11:20:00|38521.7|38501.7|38526.7|38506.7|38533.4|38513.4|38499.2|38479.2|81
1672226700000|2022-12-28 11:25:00|38528.4|38508.4|38541.7|38521.7|38541.7|38521.7|38528.4|38508.4|41
1672227000000|2022-12-28 11:30:00|38546.7|38526.7|38555.1|38535.1|38574.2|38554.2|38546.7|38526.7|84
1672227300000|2022-12-28 11:35:00|38556.7|38536.7|38549.2|38529.2|38559.2|38539.2|38547.6|38527.6|32
1672227600000|2022-12-28 11:40:00|38550.9|38530.9|38584.2|38564.2|38584.2|38564.2|38535|38515|166
1672227900000|2022-12-28 11:45:00|38586.7|38566.7|38627.5|38607.5|38635|38615|38582.5|38562.5|286
1672228200000|2022-12-28 11:50:00|38622.5|38602.5|38595.9|38575.9|38637.5|38617.5|38595.9|38575.9|91
1672228500000|2022-12-28 11:55:00|38597.5|38577.5|38534.2|38514.2|38597.5|38577.5|38531.7|38511.7|127
1672228800000|2022-12-28 12:00:00|38536.7|38516.7|38539.2|38519.2|38554.2|38534.2|38534.2|38514.2|75
1672229100000|2022-12-28 12:05:00|38540.9|38520.9|38544.2|38524.2|38566.7|38546.7|38536.7|38516.7|39
1672229400000|2022-12-28 12:10:00|38541.7|38521.7|38516.7|38496.7|38544.2|38524.2|38496.7|38476.7|70
1672229700000|2022-12-28 12:15:00|38514.2|38494.2|38521.7|38501.7|38544.2|38524.2|38514.2|38494.2|74
1672230000000|2022-12-28 12:20:00|38524.2|38504.2|38596.7|38576.7|38596.7|38576.7|38524.2|38504.2|111
1672230300000|2022-12-28 12:25:00|38599.2|38579.2|38622.6|38602.6|38637.6|38617.6|38594.2|38574.2|124
1672230600000|2022-12-28 12:30:00|38625.1|38605.1|38602.6|38582.6|38647.6|38627.6|38570.9|38550.9|245
1672230900000|2022-12-28 12:35:00|38600.1|38580.1|38590.1|38570.1|38608.4|38588.4|38590.1|38570.1|119
1672231200000|2022-12-28 12:40:00|38591.7|38571.7|38580.1|38560.1|38596.7|38576.7|38555.9|38535.9|111
1672231500000|2022-12-28 12:45:00|38579.2|38559.2|38572.6|38552.6|38592.6|38572.6|38572.6|38552.6|70
1672231800000|2022-12-28 12:50:00|38576.7|38556.7|38612.6|38592.6|38612.6|38592.6|38572.6|38552.6|112
1672232100000|2022-12-28 12:55:00|38615.1|38595.1|38610.1|38590.1|38635.1|38615.1|38595.1|38575.1|162
1672232400000|2022-12-28 13:00:00|38611.7|38591.7|38589.2|38569.2|38625.9|38605.9|38587.6|38567.6|404
1672232700000|2022-12-28 13:05:00|38585.9|38565.9|38536.7|38516.7|38621.7|38601.7|38536.7|38516.7|233
1672233000000|2022-12-28 13:10:00|38534.2|38514.2|38545.9|38525.9|38561.7|38541.7|38529.2|38509.2|297
1672233300000|2022-12-28 13:15:00|38544.2|38524.2|38577.6|38557.6|38591.7|38571.7|38532.6|38512.6|209
1672233600000|2022-12-28 13:20:00|38576.7|38556.7|38580.9|38560.9|38606.7|38586.7|38557.6|38537.6|355
1672233900000|2022-12-28 13:25:00|38582.6|38562.6|38613.4|38593.4|38616.7|38596.7|38566.7|38546.7|298
1672234200000|2022-12-28 13:30:00|38610.1|38590.1|38583.4|38563.4|38610.1|38590.1|38558.4|38538.4|346
1672234500000|2022-12-28 13:35:00|38582.6|38562.6|38573.4|38553.4|38586.7|38566.7|38533.4|38513.4|361
1672234800000|2022-12-28 13:40:00|38575.9|38555.9|38547.6|38527.6|38576.8|38556.8|38536.8|38516.8|227
1672235100000|2022-12-28 13:45:00|38545.1|38525.1|38552.6|38532.6|38565.1|38545.1|38535.1|38515.1|166
1672235400000|2022-12-28 13:50:00|38551.8|38531.8|38530.1|38510.1|38551.8|38531.8|38501|38481|308
1672235700000|2022-12-28 13:55:00|38531|38511|38486.8|38466.8|38532.6|38512.6|38471.8|38451.8|276
1672236000000|2022-12-28 14:00:00|38489.3|38469.3|38514.3|38494.3|38526.8|38506.8|38486.8|38466.8|213
1672236300000|2022-12-28 14:05:00|38511.8|38491.8|38486.8|38466.8|38513.5|38493.5|38477.6|38457.6|173
1672236600000|2022-12-28 14:10:00|38491.8|38471.8|38499.3|38479.3|38511.8|38491.8|38484.3|38464.3|139
1672236900000|2022-12-28 14:15:00|38501.8|38481.8|38524.3|38504.3|38536.8|38516.8|38491.8|38471.8|154
1672237200000|2022-12-28 14:20:00|38522.6|38502.6|38495.1|38475.1|38554.3|38534.3|38494.3|38474.3|159
1672237500000|2022-12-28 14:25:00|38493.5|38473.5|38496.8|38476.8|38511.8|38491.8|38487.6|38467.6|114
1672237800000|2022-12-28 14:30:00|38495.1|38475.1|38466.8|38446.8|38511.8|38491.8|38445.1|38425.1|387
1672238100000|2022-12-28 14:35:00|38468.5|38448.5|38444.3|38424.3|38535.1|38515.1|38436.8|38416.8|297
1672238400000|2022-12-28 14:40:00|38446.8|38426.8|38426.8|38406.8|38466.8|38446.8|38426.8|38406.8|202
1672238700000|2022-12-28 14:45:00|38425.2|38405.2|38472.6|38452.6|38490.1|38470.1|38421|38401|362
1672239000000|2022-12-28 14:50:00|38475.1|38455.1|38405.1|38385.1|38477.6|38457.6|38392.6|38372.6|314
1672239300000|2022-12-28 14:55:00|38406.8|38386.8|38417.6|38397.6|38425.1|38405.1|38400.1|38380.1|154
1672239600000|2022-12-28 15:00:00|38418.5|38398.5|38427.6|38407.6|38457.6|38437.6|38405.1|38385.1|241
1672239900000|2022-12-28 15:05:00|38430.1|38410.1|38383.5|38363.5|38430.1|38410.1|38361.8|38341.8|271
1672240200000|2022-12-28 15:10:00|38386.8|38366.8|38378.5|38358.5|38402.6|38382.6|38376|38356|225
1672240500000|2022-12-28 15:15:00|38377.6|38357.6|38384.3|38364.3|38387.6|38367.6|38345.1|38325.1|261
1672240800000|2022-12-28 15:20:00|38385.1|38365.1|38385.1|38365.1|38410.1|38390.1|38365.1|38345.1|133
1672241100000|2022-12-28 15:25:00|38383.5|38363.5|38341.8|38321.8|38387.6|38367.6|38327.6|38307.6|239
1672241400000|2022-12-28 15:30:00|38340.1|38320.1|38341.8|38321.8|38360.1|38340.1|38326|38306|365
1672241700000|2022-12-28 15:35:00|38341|38321|38355.1|38335.1|38355.1|38335.1|38290.1|38270.1|461
1672242000000|2022-12-28 15:40:00|38353.5|38333.5|38325.1|38305.1|38370.1|38350.1|38315.1|38295.1|168
1672242300000|2022-12-28 15:45:00|38323.5|38303.5|38305.1|38285.1|38330.1|38310.1|38300.1|38280.1|214
1672242600000|2022-12-28 15:50:00|38309.3|38289.3|38271.8|38251.8|38312.6|38292.6|38265.1|38245.1|233
1672242900000|2022-12-28 15:55:00|38272.6|38252.6|38292.6|38272.6|38306.8|38286.8|38265.1|38245.1|277
1672243200000|2022-12-28 16:00:00|38290.1|38270.1|38320.1|38300.1|38325.1|38305.1|38272.6|38252.6|232
1672243500000|2022-12-28 16:05:00|38322.6|38302.6|38311|38291|38322.6|38302.6|38286|38266|279
1672243800000|2022-12-28 16:10:00|38312.7|38292.7|38310.2|38290.2|38340.2|38320.2|38302.7|38282.7|207
1672244100000|2022-12-28 16:15:00|38311|38291|38340.2|38320.2|38340.2|38320.2|38302.7|38282.7|177
1672244400000|2022-12-28 16:20:00|38339.3|38319.3|38377.7|38357.7|38390.2|38370.2|38339.3|38319.3|228
1672244700000|2022-12-28 16:25:00|38379.3|38359.3|38376.8|38356.8|38390.2|38370.2|38360.2|38340.2|120
1672245000000|2022-12-28 16:30:00|38377.7|38357.7|38383.5|38363.5|38389.3|38369.3|38367.7|38347.7|150
1672245300000|2022-12-28 16:35:00|38385.2|38365.2|38420.2|38400.2|38425.2|38405.2|38380.2|38360.2|160
1672245600000|2022-12-28 16:40:00|38422.7|38402.7|38430.2|38410.2|38435.2|38415.2|38406|38386|164
1672245900000|2022-12-28 16:45:00|38427.7|38407.7|38428.5|38408.5|38432.7|38412.7|38401|38381|207
1672246200000|2022-12-28 16:50:00|38430.2|38410.2|38387.7|38367.7|38432.7|38412.7|38380.2|38360.2|349
1672246500000|2022-12-28 16:55:00|38389.3|38369.3|38405.2|38385.2|38421.8|38401.8|38381|38361|210
1672246800000|2022-12-28 17:00:00|38401|38381|38396.8|38376.8|38404.3|38384.3|38383.5|38363.5|212
1672247100000|2022-12-28 17:05:00|38395.2|38375.2|38458.5|38438.5|38460.2|38440.2|38390.2|38370.2|211
1672247400000|2022-12-28 17:10:00|38456|38436|38407.7|38387.7|38460.2|38440.2|38405.2|38385.2|186
1672247700000|2022-12-28 17:15:00|38409.3|38389.3|38410.2|38390.2|38414.3|38394.3|38399.4|38379.4|87
1672248000000|2022-12-28 17:20:00|38408.5|38388.5|38353.5|38333.5|38410.2|38390.2|38353.5|38333.5|149
1672248300000|2022-12-28 17:25:00|38350.2|38330.2|38355.2|38335.2|38356.8|38336.8|38334.3|38314.3|160
1672248600000|2022-12-28 17:30:00|38353.5|38333.5|38336.9|38316.9|38356.8|38336.8|38331.9|38311.9|225
1672248900000|2022-12-28 17:35:00|38338.5|38318.5|38351.9|38331.9|38359.4|38339.4|38334.4|38314.4|260
1672249200000|2022-12-28 17:40:00|38354.4|38334.4|38348.6|38328.6|38371.9|38351.9|38348.5|38328.5|210
1672249500000|2022-12-28 17:45:00|38351.1|38331.1|38391.9|38371.9|38395.2|38375.2|38345.2|38325.2|186
1672249800000|2022-12-28 17:50:00|38390.2|38370.2|38446.9|38426.9|38446.9|38426.9|38390.2|38370.2|231
1672250100000|2022-12-28 17:55:00|38448.5|38428.5|38435.3|38415.3|38477.7|38457.7|38432.8|38412.8|1449
1672250400000|2022-12-28 18:00:00|38438.6|38418.6|38424.4|38404.4|38445.3|38425.3|38421.1|38401.1|268
1672250700000|2022-12-28 18:05:00|38426.1|38406.1|38443.6|38423.6|38448.6|38428.6|38421.9|38401.9|203
1672251000000|2022-12-28 18:10:00|38441.1|38421.1|38438.6|38418.6|38468.6|38448.6|38438.6|38418.6|61
1672251300000|2022-12-28 18:15:00|38440.2|38420.2|38444.4|38424.4|38452.7|38432.7|38421.1|38401.1|84
1672251600000|2022-12-28 18:20:00|38442.7|38422.7|38418.6|38398.6|38456.1|38436.1|38413.6|38393.6|71
1672251900000|2022-12-28 18:25:00|38420.2|38400.2|38396.1|38376.1|38426.1|38406.1|38393.6|38373.6|53
1672252200000|2022-12-28 18:30:00|38393.6|38373.6|38314.4|38294.4|38398.6|38378.6|38314.4|38294.4|172
1672252500000|2022-12-28 18:35:00|38316.1|38296.1|38293.6|38273.6|38317.7|38297.7|38289.4|38269.4|96
1672252800000|2022-12-28 18:40:00|38291.9|38271.9|38266.1|38246.1|38291.9|38271.9|38261.1|38241.1|104
1672253100000|2022-12-28 18:45:00|38264.4|38244.4|38271.1|38251.1|38278.6|38258.6|38261.1|38241.1|72
1672253400000|2022-12-28 18:50:00|38271.9|38251.9|38293.6|38273.6|38302.7|38282.7|38268.6|38248.6|117
1672253700000|2022-12-28 18:55:00|38291.9|38271.9|38296.1|38276.1|38302.7|38282.7|38283.6|38263.6|48
1672254000000|2022-12-28 19:00:00|38293.6|38273.6|38291.1|38271.1|38299.4|38279.4|38276.1|38256.1|29
1672254300000|2022-12-28 19:05:00|38288.6|38268.6|38291.1|38271.1|38303.6|38283.6|38288.6|38268.6|24
1672254600000|2022-12-28 19:10:00|38293.6|38273.6|38321.1|38301.1|38323.6|38303.6|38291.1|38271.1|37
1672254900000|2022-12-28 19:15:00|38319.4|38299.4|38323.6|38303.6|38323.6|38303.6|38301.1|38281.1|19
1672255200000|2022-12-28 19:20:00|38326.1|38306.1|38278.6|38258.6|38326.1|38306.1|38276.1|38256.1|110
1672255500000|2022-12-28 19:25:00|38280.3|38260.3|38295.3|38275.3|38305.3|38285.3|38280.3|38260.3|39
1672255800000|2022-12-28 19:30:00|38293.6|38273.6|38280.3|38260.3|38305.3|38285.3|38280.3|38260.3|51
1672256100000|2022-12-28 19:35:00|38277.8|38257.8|38275.3|38255.3|38277.8|38257.8|38265.3|38245.3|38
1672256400000|2022-12-28 19:40:00|38277.8|38257.8|38298.6|38278.6|38300.3|38280.3|38277.8|38257.8|52
1672256700000|2022-12-28 19:45:00|38297.8|38277.8|38305.3|38285.3|38307.8|38287.8|38297.8|38277.8|35
1672257000000|2022-12-28 19:50:00|38307.8|38287.8|38307|38287|38310.3|38290.3|38305.3|38285.3|46
1672257300000|2022-12-28 19:55:00|38310.3|38290.3|38310.3|38290.3|38311.1|38291.1|38305.3|38285.3|81
1672257600000|2022-12-28 20:00:00|38312.8|38292.8|38283.7|38263.7|38315.3|38295.3|38280.3|38260.3|63
1672257900000|2022-12-28 20:05:00|38285.3|38265.3|38297.8|38277.8|38305.3|38285.3|38283.7|38263.7|26
1672258200000|2022-12-28 20:10:00|38302.8|38282.8|38285.3|38265.3|38310.3|38290.3|38285.3|38265.3|31
1672258500000|2022-12-28 20:15:00|38283.7|38263.7|38292.8|38272.8|38307.8|38287.8|38280.3|38260.3|11
1672258800000|2022-12-28 20:20:00|38295.3|38275.3|38287.8|38267.8|38305.3|38285.3|38285.3|38265.3|14
1672259100000|2022-12-28 20:25:00|38289.5|38269.5|38285.3|38265.3|38295.3|38275.3|38282.8|38262.8|19
1672259400000|2022-12-28 20:30:00|38287.8|38267.8|38290.3|38270.3|38303.7|38283.7|38287.8|38267.8|18
1672259700000|2022-12-28 20:35:00|38292|38272|38302.8|38282.8|38307.8|38287.8|38292|38272|20
1672260000000|2022-12-28 20:40:00|38305.3|38285.3|38302.8|38282.8|38310.3|38290.3|38297.8|38277.8|21
1672260300000|2022-12-28 20:45:00|38301.2|38281.2|38310.3|38290.3|38310.3|38290.3|38300.3|38280.3|21
1672260600000|2022-12-28 20:50:00|38305.3|38285.3|38315.3|38295.3|38319.5|38299.5|38300.3|38280.3|35
1672260900000|2022-12-28 20:55:00|38314.5|38294.5|38290.3|38270.3|38319.5|38299.5|38287.8|38267.8|62
1672261200000|2022-12-28 21:00:00|38292|38272|38300.3|38280.3|38305.3|38285.3|38292|38272|23
1672261500000|2022-12-28 21:05:00|38297.8|38277.8|38305.3|38285.3|38305.3|38285.3|38295.3|38275.3|12
1672261800000|2022-12-28 21:10:00|38302.8|38282.8|38305.3|38285.3|38305.3|38285.3|38300.3|38280.3|22
1672262100000|2022-12-28 21:15:00|38309.5|38289.5|38319.5|38299.5|38319.5|38299.5|38308.6|38288.6|36
1672262400000|2022-12-28 21:20:00|38320.3|38300.3|38324.5|38304.5|38325.3|38305.3|38320.3|38300.3|47
1672262700000|2022-12-28 21:25:00|38325.3|38305.3|38351.2|38331.2|38351.2|38331.2|38325.3|38305.3|64
1672263000000|2022-12-28 21:30:00|38350.3|38330.3|38352.8|38332.8|38352.8|38332.8|38341.2|38321.2|27
1672263300000|2022-12-28 21:35:00|38354.5|38334.5|38347.8|38327.8|38355.3|38335.3|38347.8|38327.8|10
1672263600000|2022-12-28 21:40:00|38350.3|38330.3|38350.3|38330.3|38350.3|38330.3|38347.8|38327.8|5
1672263900000|2022-12-28 21:45:00|38352.8|38332.8|38350.3|38330.3|38352.8|38332.8|38350.3|38330.3|8
1672264200000|2022-12-28 21:50:00|38352.8|38332.8|38356.2|38336.2|38357.8|38337.8|38351.2|38331.2|13
1672264500000|2022-12-28 21:55:00|38357.8|38337.8|38367.8|38347.8|38367.8|38347.8|38355.3|38335.3|42
1672268400000|2022-12-28 23:00:00|38322.7|38302.7|38367.9|38347.9|38380.4|38360.4|38322.7|38302.7|45
1672268700000|2022-12-28 23:05:00|38367|38347|38382.9|38362.9|38387.9|38367.9|38367|38347|25
1672269000000|2022-12-28 23:10:00|38385.4|38365.4|38377.9|38357.9|38385.4|38365.4|38375.4|38355.4|9
1672269300000|2022-12-28 23:15:00|38376.2|38356.2|38357.9|38337.9|38377.9|38357.9|38355.4|38335.4|19
1672269600000|2022-12-28 23:20:00|38360.4|38340.4|38352.9|38332.9|38360.4|38340.4|38350.4|38330.4|15
1672269900000|2022-12-28 23:25:00|38351.2|38331.2|38362.9|38342.9|38362.9|38342.9|38351.2|38331.2|10
1672270200000|2022-12-28 23:30:00|38361.2|38341.2|38352.9|38332.9|38365.4|38345.4|38350.4|38330.4|6
1672270500000|2022-12-28 23:35:00|38350.4|38330.4|38352.9|38332.9|38352.9|38332.9|38347.9|38327.9|3
1672270800000|2022-12-28 23:40:00|38350.4|38330.4|38352|38332|38355.4|38335.4|38350.4|38330.4|6
1672271100000|2022-12-28 23:45:00|38352.9|38332.9|38368.7|38348.7|38370.4|38350.4|38350.4|38330.4|36
1672271400000|2022-12-28 23:50:00|38370.4|38350.4|38373.7|38353.7|38382.1|38362.1|38368.7|38348.7|39
1672271700000|2022-12-28 23:55:00|38371.2|38351.2|38367.1|38347.1|38372.1|38352.1|38362.1|38342.1|10
1672272000000|2022-12-29 00:00:00|38368.7|38348.7|38372.1|38352.1|38382.1|38362.1|38368.7|38348.7|29
1672272300000|2022-12-29 00:05:00|38369.6|38349.6|38357.1|38337.1|38372.1|38352.1|38357.1|38337.1|12
1672272600000|2022-12-29 00:10:00|38354.6|38334.6|38347.1|38327.1|38354.6|38334.6|38344.6|38324.6|17
1672272900000|2022-12-29 00:15:00|38344.6|38324.6|38337.1|38317.1|38356.3|38336.3|38337.1|38317.1|23
1672273200000|2022-12-29 00:20:00|38334.6|38314.6|38318.8|38298.8|38334.6|38314.6|38303.8|38283.8|80
1672273500000|2022-12-29 00:25:00|38319.6|38299.6|38319.6|38299.6|38324.6|38304.6|38314.6|38294.6|7
1672273800000|2022-12-29 00:30:00|38318|38298|38319.6|38299.6|38329.6|38309.6|38314.6|38294.6|25
1672274100000|2022-12-29 00:35:00|38322.1|38302.1|38319.6|38299.6|38322.1|38302.1|38317.1|38297.1|14
1672274400000|2022-12-29 00:40:00|38318|38298|38337.1|38317.1|38339.6|38319.6|38318|38298|20
1672274700000|2022-12-29 00:45:00|38338.8|38318.8|38309.6|38289.6|38339.6|38319.6|38309.6|38289.6|24
1672275000000|2022-12-29 00:50:00|38311.3|38291.3|38317.1|38297.1|38317.1|38297.1|38311.3|38291.3|22
1672275300000|2022-12-29 00:55:00|38314.6|38294.6|38322.1|38302.1|38327.1|38307.1|38309.6|38289.6|37
1672275600000|2022-12-29 01:00:00|38319.6|38299.6|38363.8|38343.8|38375.4|38355.4|38309.6|38289.6|398
1672275900000|2022-12-29 01:05:00|38365.4|38345.4|38352.1|38332.1|38365.4|38345.4|38335.4|38315.4|146
1672276200000|2022-12-29 01:10:00|38351.3|38331.3|38382.9|38362.9|38388.8|38368.8|38347.1|38327.1|112
1672276500000|2022-12-29 01:15:00|38382.1|38362.1|38366.3|38346.3|38385.4|38365.4|38355.4|38335.4|68
1672276800000|2022-12-29 01:20:00|38364.6|38344.6|38333.8|38313.8|38366.3|38346.3|38333.8|38313.8|74
1672277100000|2022-12-29 01:25:00|38336.3|38316.3|38363.8|38343.8|38371.3|38351.3|38326.3|38306.3|136
1672277400000|2022-12-29 01:30:00|38361.3|38341.3|38382.9|38362.9|38382.9|38362.9|38358.8|38338.8|52
1672277700000|2022-12-29 01:35:00|38383.8|38363.8|38338.8|38318.8|38408.8|38388.8|38333.8|38313.8|101
1672278000000|2022-12-29 01:40:00|38336.3|38316.3|38331.3|38311.3|38359.6|38339.6|38326.3|38306.3|85
1672278300000|2022-12-29 01:45:00|38329.6|38309.6|38336.3|38316.3|38356.3|38336.3|38320.4|38300.4|60
1672278600000|2022-12-29 01:50:00|38334.7|38314.7|38321.3|38301.3|38338.8|38318.8|38312.2|38292.2|87
1672278900000|2022-12-29 01:55:00|38318.8|38298.8|38318.8|38298.8|38323.8|38303.8|38298.8|38278.8|61
1672279200000|2022-12-29 02:00:00|38316.3|38296.3|38338.8|38318.8|38340.4|38320.4|38291.3|38271.3|61
1672279500000|2022-12-29 02:05:00|38336.3|38316.3|38338.8|38318.8|38341.3|38321.3|38318.8|38298.8|90
1672279800000|2022-12-29 02:10:00|38337.2|38317.2|38353.8|38333.8|38356.3|38336.3|38321.3|38301.3|51
1672280100000|2022-12-29 02:15:00|38356.3|38336.3|38366.3|38346.3|38368.8|38348.8|38356.3|38336.3|36
1672280400000|2022-12-29 02:20:00|38368.8|38348.8|38376.3|38356.3|38388.8|38368.8|38366.3|38346.3|28
1672280700000|2022-12-29 02:25:00|38373.8|38353.8|38376.3|38356.3|38383|38363|38363.8|38343.8|88
1672281000000|2022-12-29 02:30:00|38374.7|38354.7|38363|38343|38383|38363|38350.5|38330.5|97
1672281300000|2022-12-29 02:35:00|38363.8|38343.8|38378|38358|38383|38363|38358|38338|79
1672281600000|2022-12-29 02:40:00|38380.5|38360.5|38420.5|38400.5|38433|38413|38378|38358|114
1672281900000|2022-12-29 02:45:00|38425.5|38405.5|38435.5|38415.5|38453|38433|38418|38398|104
1672282200000|2022-12-29 02:50:00|38433.8|38413.8|38443|38423|38453|38433|38430.5|38410.5|37
1672282500000|2022-12-29 02:55:00|38443.8|38423.8|38433|38413|38448|38428|38430.5|38410.5|50
1672282800000|2022-12-29 03:00:00|38432.1|38412.1|38438.8|38418.8|38441.3|38421.3|38423|38403|73
1672283100000|2022-12-29 03:05:00|38441.3|38421.3|38434.7|38414.7|38466.3|38446.3|38434.7|38414.7|65
1672283400000|2022-12-29 03:10:00|38433.8|38413.8|38423|38403|38433.8|38413.8|38415.5|38395.5|58
1672283700000|2022-12-29 03:15:00|38421.3|38401.3|38418|38398|38425.5|38405.5|38413|38393|22
1672284000000|2022-12-29 03:20:00|38419.6|38399.6|38460.5|38440.5|38468.8|38448.8|38418.8|38398.8|71
1672284300000|2022-12-29 03:25:00|38458|38438|38458|38438|38473|38453|38458|38438|49
1672284600000|2022-12-29 03:30:00|38460.5|38440.5|38453|38433|38469.6|38449.6|38453|38433|19
1672284900000|2022-12-29 03:35:00|38450.5|38430.5|38438|38418|38450.5|38430.5|38433|38413|21
1672285200000|2022-12-29 03:40:00|38442.1|38422.1|38433|38413|38443|38423|38428|38408|14
1672285500000|2022-12-29 03:45:00|38434.6|38414.6|38418|38398|38438.8|38418.8|38415.5|38395.5|33
1672285800000|2022-12-29 03:50:00|38415.5|38395.5|38430.5|38410.5|38433|38413|38415.5|38395.5|17
1672286100000|2022-12-29 03:55:00|38428|38408|38428|38408|38430.5|38410.5|38420.5|38400.5|11
1672286400000|2022-12-29 04:00:00|38430.5|38410.5|38420.5|38400.5|38430.5|38410.5|38415.5|38395.5|8
1672286700000|2022-12-29 04:05:00|38423|38403|38418|38398|38425.5|38405.5|38418|38398|13
1672287000000|2022-12-29 04:10:00|38420.5|38400.5|38423|38403|38433|38413|38418|38398|28
1672287300000|2022-12-29 04:15:00|38424.6|38404.6|38418|38398|38425.5|38405.5|38418|38398|5
1672287600000|2022-12-29 04:20:00|38420.5|38400.5|38418|38398|38420.5|38400.5|38410.5|38390.5|11
1672287900000|2022-12-29 04:25:00|38420.5|38400.5|38423|38403|38423|38403|38410.5|38390.5|5
1672288200000|2022-12-29 04:30:00|38425.5|38405.5|38425.5|38405.5|38425.5|38405.5|38408.9|38388.9|15
1672288500000|2022-12-29 04:35:00|38420.5|38400.5|38423|38403|38425.5|38405.5|38420.5|38400.5|12
1672288800000|2022-12-29 04:40:00|38420.5|38400.5|38423|38403|38430.5|38410.5|38420.5|38400.5|15
1672289100000|2022-12-29 04:45:00|38424.7|38404.7|38453|38433|38453|38433|38424.7|38404.7|32
1672289400000|2022-12-29 04:50:00|38454.7|38434.7|38468|38448|38468|38448|38454.7|38434.7|34
1672289700000|2022-12-29 04:55:00|38470.5|38450.5|38497.2|38477.2|38497.2|38477.2|38470.5|38450.5|48
1672290000000|2022-12-29 05:00:00|38495.5|38475.5|38475.5|38455.5|38498.8|38478.8|38475.5|38455.5|107
1672290300000|2022-12-29 05:05:00|38476.4|38456.4|38488|38468|38498.8|38478.8|38476.4|38456.4|22
1672290600000|2022-12-29 05:10:00|38486.4|38466.4|38498|38478|38505.5|38485.5|38485.5|38465.5|83
1672290900000|2022-12-29 05:15:00|38496.4|38476.4|38478|38458|38500.5|38480.5|38478|38458|20
1672291200000|2022-12-29 05:20:00|38479.7|38459.7|38463|38443|38485.5|38465.5|38463|38443|13
1672291500000|2022-12-29 05:25:00|38462.2|38442.2|38473|38453|38473|38453|38460.5|38440.5|29
1672291800000|2022-12-29 05:30:00|38475.5|38455.5|38431.3|38411.3|38483|38463|38418.9|38398.9|178
1672292100000|2022-12-29 05:35:00|38433.8|38413.8|38452.2|38432.2|38460.5|38440.5|38410.5|38390.5|38
1672292400000|2022-12-29 05:40:00|38450.5|38430.5|38438|38418|38455.5|38435.5|38438|38418|55
1672292700000|2022-12-29 05:45:00|38440.5|38420.5|38433|38413|38470.5|38450.5|38433|38413|82
1672293000000|2022-12-29 05:50:00|38435.5|38415.5|38440.5|38420.5|38443|38423|38430.5|38410.5|39
1672293300000|2022-12-29 05:55:00|38443|38423|38418|38398|38460.5|38440.5|38408|38388|82
1672293600000|2022-12-29 06:00:00|38420.5|38400.5|38421.4|38401.4|38423|38403|38403|38383|94
1672293900000|2022-12-29 06:05:00|38420.5|38400.5|38433|38413|38453|38433|38420.5|38400.5|100
1672294200000|2022-12-29 06:10:00|38431.4|38411.4|38475.5|38455.5|38480.5|38460.5|38428.9|38408.9|54
1672294500000|2022-12-29 06:15:00|38477.2|38457.2|38493.1|38473.1|38500.5|38480.5|38468|38448|75
1672294800000|2022-12-29 06:20:00|38491.4|38471.4|38496.4|38476.4|38510.6|38490.6|38485.6|38465.6|88
1672295100000|2022-12-29 06:25:00|38495.6|38475.6|38485.6|38465.6|38495.6|38475.6|38463.1|38443.1|67
1672295400000|2022-12-29 06:30:00|38483.1|38463.1|38517.2|38497.2|38517.2|38497.2|38483.1|38463.1|100
1672295700000|2022-12-29 06:35:00|38515.6|38495.6|38505.6|38485.6|38518.1|38498.1|38481.4|38461.4|108
1672296000000|2022-12-29 06:40:00|38507.2|38487.2|38490.6|38470.6|38510.6|38490.6|38483.1|38463.1|108
1672296300000|2022-12-29 06:45:00|38486.4|38466.4|38498.1|38478.1|38500.6|38480.6|38471.4|38451.4|53
1672296600000|2022-12-29 06:50:00|38500.6|38480.6|38530.6|38510.6|38550.6|38530.6|38498.1|38478.1|151
1672296900000|2022-12-29 06:55:00|38532.2|38512.2|38521.4|38501.4|38532.2|38512.2|38513.1|38493.1|108
1672297200000|2022-12-29 07:00:00|38520.6|38500.6|38495.6|38475.6|38525.6|38505.6|38495.6|38475.6|73
1672297500000|2022-12-29 07:05:00|38493.1|38473.1|38498.1|38478.1|38510.6|38490.6|38486.4|38466.4|31
1672297800000|2022-12-29 07:10:00|38495.6|38475.6|38488.1|38468.1|38500.6|38480.6|38476.4|38456.4|71
1672298100000|2022-12-29 07:15:00|38490.6|38470.6|38515.6|38495.6|38535.6|38515.6|38478.1|38458.1|63
1672298400000|2022-12-29 07:20:00|38513.1|38493.1|38465.6|38445.6|38513.1|38493.1|38460.6|38440.6|72
1672298700000|2022-12-29 07:25:00|38463.1|38443.1|38438.1|38418.1|38475.6|38455.6|38438.1|38418.1|38
1672299000000|2022-12-29 07:30:00|38436.4|38416.4|38428.1|38408.1|38445.6|38425.6|38420.6|38400.6|51
1672299300000|2022-12-29 07:35:00|38423.1|38403.1|38420.6|38400.6|38443.1|38423.1|38418.1|38398.1|37
1672299600000|2022-12-29 07:40:00|38418.1|38398.1|38413.1|38393.1|38429.7|38409.7|38400.6|38380.6|44
1672299900000|2022-12-29 07:45:00|38408.1|38388.1|38383.1|38363.1|38413.1|38393.1|38371.4|38351.4|64
1672300200000|2022-12-29 07:50:00|38383.9|38363.9|38380.6|38360.6|38395.6|38375.6|38368.1|38348.1|69
1672300500000|2022-12-29 07:55:00|38378.1|38358.1|38485.6|38465.6|38485.6|38465.6|38378.1|38358.1|114
1672300800000|2022-12-29 08:00:00|38483.1|38463.1|38385.6|38365.6|38485.6|38465.6|38355.6|38335.6|178
1672301100000|2022-12-29 08:05:00|38390.6|38370.6|38410.6|38390.6|38413.1|38393.1|38368.1|38348.1|87
1672301400000|2022-12-29 08:10:00|38406.5|38386.5|38368.1|38348.1|38413.1|38393.1|38365.6|38345.6|91
1672301700000|2022-12-29 08:15:00|38366.5|38346.5|38325.6|38305.6|38366.5|38346.5|38306.5|38286.5|122
1672302000000|2022-12-29 08:20:00|38327.2|38307.2|38323.1|38303.1|38345.6|38325.6|38310.6|38290.6|82
1672302300000|2022-12-29 08:25:00|38324.7|38304.7|38328.1|38308.1|38348.1|38328.1|38313.1|38293.1|81
1672302600000|2022-12-29 08:30:00|38329.7|38309.7|38300.6|38280.6|38333.1|38313.1|38295.6|38275.6|63
1672302900000|2022-12-29 08:35:00|38299|38279|38244|38224|38313.1|38293.1|38219|38199|236
1672303200000|2022-12-29 08:40:00|38242.3|38222.3|38221.5|38201.5|38251.5|38231.5|38215.6|38195.6|124
1672303500000|2022-12-29 08:45:00|38222.3|38202.3|38207.3|38187.3|38229|38209|38154|38134|340
1672303800000|2022-12-29 08:50:00|38202.3|38182.3|38169.8|38149.8|38202.3|38182.3|38163.2|38143.2|175
1672304100000|2022-12-29 08:55:00|38167.3|38147.3|38154.8|38134.8|38172.3|38152.3|38144.8|38124.8|130
1672304400000|2022-12-29 09:00:00|38162.3|38142.3|38181.5|38161.5|38189|38169|38144.8|38124.8|161
1672304700000|2022-12-29 09:05:00|38182.3|38162.3|38204|38184|38209|38189|38176.5|38156.5|118
1672305000000|2022-12-29 09:10:00|38201.5|38181.5|38181.5|38161.5|38201.5|38181.5|38156.5|38136.5|107
1672305300000|2022-12-29 09:15:00|38184|38164|38189|38169|38199|38179|38169.8|38149.8|68
1672305600000|2022-12-29 09:20:00|38187.3|38167.3|38196.5|38176.5|38214.8|38194.8|38186.5|38166.5|111
1672305900000|2022-12-29 09:25:00|38195.6|38175.6|38130.7|38110.7|38195.6|38175.6|38130.7|38110.7|214
1672306200000|2022-12-29 09:30:00|38129.1|38109.1|38167.4|38147.4|38167.4|38147.4|38121.5|38101.5|121
1672306500000|2022-12-29 09:35:00|38166.5|38146.5|38166.5|38146.5|38174|38154|38151.5|38131.5|63
1672306800000|2022-12-29 09:40:00|38164.9|38144.9|38151.5|38131.5|38174|38154|38149.9|38129.9|55
1672307100000|2022-12-29 09:45:00|38149.9|38129.9|38154|38134|38164|38144|38146.5|38126.5|80
1672307400000|2022-12-29 09:50:00|38153.1|38133.1|38136.5|38116.5|38159.9|38139.9|38124|38104|78
1672307700000|2022-12-29 09:55:00|38138.1|38118.1|38134.9|38114.9|38148.1|38128.1|38126.5|38106.5|79
1672308000000|2022-12-29 10:00:00|38136.5|38116.5|38126.5|38106.5|38149|38129|38111.5|38091.5|119
1672308300000|2022-12-29 10:05:00|38131.4|38111.4|38156.5|38136.5|38161.5|38141.5|38131.4|38111.4|101
1672308600000|2022-12-29 10:10:00|38154|38134|38141.5|38121.5|38154|38134|38131.5|38111.5|34
1672308900000|2022-12-29 10:15:00|38139.9|38119.9|38168.1|38148.1|38180.6|38160.6|38136.5|38116.5|71
1672309200000|2022-12-29 10:20:00|38171.5|38151.5|38154.9|38134.9|38179.9|38159.9|38154.9|38134.9|62
1672309500000|2022-12-29 10:25:00|38149|38129|38151.5|38131.5|38164|38144|38144|38124|26
1672309800000|2022-12-29 10:30:00|38153.2|38133.2|38151.5|38131.5|38154|38134|38136.5|38116.5|36
1672310100000|2022-12-29 10:35:00|38149.9|38129.9|38149|38129|38151.5|38131.5|38136.5|38116.5|40
1672310400000|2022-12-29 10:40:00|38150.7|38130.7|38152.4|38132.4|38159|38139|38144|38124|18
1672310700000|2022-12-29 10:45:00|38148.2|38128.2|38142.4|38122.4|38156.5|38136.5|38139|38119|38
1672311000000|2022-12-29 10:50:00|38140.8|38120.8|38134.9|38114.9|38156.5|38136.5|38134.9|38114.9|39
1672311300000|2022-12-29 10:55:00|38132.4|38112.4|38143.2|38123.2|38143.2|38123.2|38119|38099|88
1672311600000|2022-12-29 11:00:00|38141.5|38121.5|38170.7|38150.7|38174.8|38154.8|38139|38119|99
1672311900000|2022-12-29 11:05:00|38173.2|38153.2|38164.9|38144.9|38185.7|38165.7|38164.9|38144.9|48
1672312200000|2022-12-29 11:10:00|38161.5|38141.5|38150.7|38130.7|38165.7|38145.7|38140.7|38120.7|45
1672312500000|2022-12-29 11:15:00|38145.7|38125.7|38165.7|38145.7|38165.7|38145.7|38145.7|38125.7|31
1672312800000|2022-12-29 11:20:00|38168.2|38148.2|38165.7|38145.7|38175.7|38155.7|38165.7|38145.7|45
1672313100000|2022-12-29 11:25:00|38168.2|38148.2|38150.7|38130.7|38168.2|38148.2|38143.2|38123.2|45
1672313400000|2022-12-29 11:30:00|38152.3|38132.3|38163.2|38143.2|38165.7|38145.7|38140.7|38120.7|41
1672313700000|2022-12-29 11:35:00|38165.7|38145.7|38173.9|38153.9|38188.9|38168.9|38160.7|38140.7|164
1672314000000|2022-12-29 11:40:00|38176.4|38156.4|38183.9|38163.9|38191.4|38171.4|38174.8|38154.8|59
1672314300000|2022-12-29 11:45:00|38188.9|38168.9|38196.5|38176.5|38209|38189|38187.3|38167.3|108
1672314600000|2022-12-29 11:50:00|38199|38179|38229|38209|38231.5|38211.5|38196.5|38176.5|122
1672314900000|2022-12-29 11:55:00|38230.6|38210.6|38218.1|38198.1|38231.5|38211.5|38206.5|38186.5|219
1672315200000|2022-12-29 12:00:00|38220.6|38200.6|38253.1|38233.1|38255.6|38235.6|38220.6|38200.6|117
1672315500000|2022-12-29 12:05:00|38254.7|38234.7|38264|38244|38269|38249|38250.6|38230.6|92
1672315800000|2022-12-29 12:10:00|38266.5|38246.5|38273.1|38253.1|38277.2|38257.2|38251.5|38231.5|100
1672316100000|2022-12-29 12:15:00|38275.6|38255.6|38249|38229|38278.1|38258.1|38249|38229|58
1672316400000|2022-12-29 12:20:00|38251.5|38231.5|38241.5|38221.5|38254|38234|38231.5|38211.5|64
1672316700000|2022-12-29 12:25:00|38244|38224|38214|38194|38244|38224|38204|38184|131
1672317000000|2022-12-29 12:30:00|38213.1|38193.1|38234.8|38214.8|38256.5|38236.5|38209|38189|194
1672317300000|2022-12-29 12:35:00|38236.5|38216.5|38251.5|38231.5|38256.5|38236.5|38224|38204|178
1672317600000|2022-12-29 12:40:00|38250.6|38230.6|38259|38239|38268.1|38248.1|38244|38224|72
1672317900000|2022-12-29 12:45:00|38261.5|38241.5|38284.7|38264.7|38292.2|38272.2|38256.5|38236.5|109
1672318200000|2022-12-29 12:50:00|38283.1|38263.1|38297.2|38277.2|38301.4|38281.4|38282.2|38262.2|88
1672318500000|2022-12-29 12:55:00|38296.4|38276.4|38292.2|38272.2|38312.2|38292.2|38292.2|38272.2|123
1672318800000|2022-12-29 13:00:00|38297.2|38277.2|38282.2|38262.2|38342.2|38322.2|38269.7|38249.7|576
1672319100000|2022-12-29 13:05:00|38283.9|38263.9|38294|38274|38294|38274|38252.2|38232.2|185
1672319400000|2022-12-29 13:10:00|38291.5|38271.5|38237.3|38217.3|38291.5|38271.5|38226.5|38206.5|298
1672319700000|2022-12-29 13:15:00|38236.5|38216.5|38189|38169|38239|38219|38184|38164|321
1672320000000|2022-12-29 13:20:00|38184|38164|38266.5|38246.5|38266.5|38246.5|38184|38164|309
1672320300000|2022-12-29 13:25:00|38265.6|38245.6|38216.5|38196.5|38284|38264|38216.5|38196.5|172
1672320600000|2022-12-29 13:30:00|38214|38194|38264|38244|38277.3|38257.3|38201.5|38181.5|148
1672320900000|2022-12-29 13:35:00|38261.5|38241.5|38291.5|38271.5|38303.1|38283.1|38244|38224|200
1672321200000|2022-12-29 13:40:00|38293.1|38273.1|38311.5|38291.5|38324|38304|38269|38249|151
1672321500000|2022-12-29 13:45:00|38314|38294|38256.5|38236.5|38314|38294|38251.5|38231.5|166
1672321800000|2022-12-29 13:50:00|38254|38234|38234.9|38214.9|38274|38254|38234|38214|174
1672322100000|2022-12-29 13:55:00|38236.5|38216.5|38256.5|38236.5|38259|38239|38226.5|38206.5|119
1672322400000|2022-12-29 14:00:00|38257.4|38237.4|38279|38259|38284|38264|38249|38229|154
1672322700000|2022-12-29 14:05:00|38274|38254|38261.5|38241.5|38288.1|38268.1|38249|38229|149
1672323000000|2022-12-29 14:10:00|38259.9|38239.9|38220.6|38200.6|38260.6|38240.6|38214.9|38194.9|211
1672323300000|2022-12-29 14:15:00|38219|38199|38204|38184|38234|38214|38191.5|38171.5|196
1672323600000|2022-12-29 14:20:00|38201.5|38181.5|38204|38184|38229|38209|38199|38179|157
1672323900000|2022-12-29 14:25:00|38199.9|38179.9|38218.1|38198.1|38223.1|38203.1|38194|38174|179
1672324200000|2022-12-29 14:30:00|38216.5|38196.5|38248.1|38228.1|38277.4|38257.4|38198.1|38178.1|320
1672324500000|2022-12-29 14:35:00|38246.5|38226.5|38292.3|38272.3|38302.3|38282.3|38244|38224|304
1672324800000|2022-12-29 14:40:00|38294.8|38274.8|38342.3|38322.3|38355.6|38335.6|38294.8|38274.8|487
1672325100000|2022-12-29 14:45:00|38343.1|38323.1|38303.1|38283.1|38358.1|38338.1|38292.3|38272.3|408
1672325400000|2022-12-29 14:50:00|38307.3|38287.3|38300.6|38280.6|38317.3|38297.3|38267.3|38247.3|190
1672325700000|2022-12-29 14:55:00|38302.3|38282.3|38254.8|38234.8|38313.9|38293.9|38244.8|38224.8|211
1672326000000|2022-12-29 15:00:00|38257.3|38237.3|38233.9|38213.9|38278|38258|38232.3|38212.3|217
1672326300000|2022-12-29 15:05:00|38234.8|38214.8|38249.8|38229.8|38272.3|38252.3|38227.3|38207.3|136
1672326600000|2022-12-29 15:10:00|38252.3|38232.3|38242.3|38222.3|38262.3|38242.3|38219.8|38199.8|124
1672326900000|2022-12-29 15:15:00|38244.8|38224.8|38264.8|38244.8|38267.3|38247.3|38232.3|38212.3|171
1672327200000|2022-12-29 15:20:00|38263.2|38243.2|38253.1|38233.1|38281.4|38261.4|38237.3|38217.3|141
1672327500000|2022-12-29 15:25:00|38254.7|38234.7|38219|38199|38258.1|38238.1|38219|38199|126
1672327800000|2022-12-29 15:30:00|38223.2|38203.2|38224.8|38204.8|38242.3|38222.3|38202.3|38182.3|213
1672328100000|2022-12-29 15:35:00|38222.3|38202.3|38227.3|38207.3|38237.3|38217.3|38213.2|38193.2|151
1672328400000|2022-12-29 15:40:00|38234.8|38214.8|38257.3|38237.3|38262.3|38242.3|38232.3|38212.3|156
1672328700000|2022-12-29 15:45:00|38254.8|38234.8|38256.4|38236.4|38272.3|38252.3|38247.3|38227.3|121
1672329000000|2022-12-29 15:50:00|38258.9|38238.9|38233.9|38213.9|38264.8|38244.8|38233.2|38213.2|153
1672329300000|2022-12-29 15:55:00|38234.8|38214.8|38232.3|38212.3|38251.4|38231.4|38227.3|38207.3|125
1672329600000|2022-12-29 16:00:00|38233.2|38213.2|38236.5|38216.5|38251.4|38231.4|38218.2|38198.2|136
1672329900000|2022-12-29 16:05:00|38238.2|38218.2|38237.3|38217.3|38242.3|38222.3|38224.8|38204.8|105
1672330200000|2022-12-29 16:10:00|38238.9|38218.9|38234.8|38214.8|38248.9|38228.9|38232.3|38212.3|133
1672330500000|2022-12-29 16:15:00|38236.4|38216.4|38251.4|38231.4|38267.3|38247.3|38232.3|38212.3|263
1672330800000|2022-12-29 16:20:00|38257.3|38237.3|38218.9|38198.9|38259.8|38239.8|38212.3|38192.3|198
1672331100000|2022-12-29 16:25:00|38219.8|38199.8|38202.3|38182.3|38232.3|38212.3|38202.3|38182.3|155
1672331400000|2022-12-29 16:30:00|38204.8|38184.8|38242.3|38222.3|38247.3|38227.3|38204.8|38184.8|188
1672331700000|2022-12-29 16:35:00|38240.7|38220.7|38277.3|38257.3|38282.3|38262.3|38237.3|38217.3|194
1672332000000|2022-12-29 16:40:00|38282.3|38262.3|38277.3|38257.3|38292.3|38272.3|38276.4|38256.4|179
1672332300000|2022-12-29 16:45:00|38274.8|38254.8|38312.3|38292.3|38314.8|38294.8|38272.3|38252.3|186
1672332600000|2022-12-29 16:50:00|38309.8|38289.8|38338.9|38318.9|38342.3|38322.3|38307.3|38287.3|189
1672332900000|2022-12-29 16:55:00|38341.4|38321.4|38302.3|38282.3|38354.8|38334.8|38297.3|38277.3|170
1672333200000|2022-12-29 17:00:00|38304.8|38284.8|38340.6|38320.6|38360.6|38340.6|38304.8|38284.8|160
1672333500000|2022-12-29 17:05:00|38338.1|38318.1|38287.3|38267.3|38350.6|38330.6|38274.1|38254.1|115
1672333800000|2022-12-29 17:10:00|38286.5|38266.5|38289.8|38269.8|38297.3|38277.3|38279.1|38259.1|70
1672334100000|2022-12-29 17:15:00|38288.2|38268.2|38331.5|38311.5|38331.5|38311.5|38285.7|38265.7|79
1672334400000|2022-12-29 17:20:00|38332.3|38312.3|38327.3|38307.3|38347.3|38327.3|38321.3|38301.3|111
1672334700000|2022-12-29 17:25:00|38326.5|38306.5|38335.6|38315.6|38354.7|38334.7|38322.3|38302.3|130
1672335000000|2022-12-29 17:30:00|38338.1|38318.1|38315.6|38295.6|38357.2|38337.2|38315.6|38295.6|175
1672335300000|2022-12-29 17:35:00|38313.1|38293.1|38249|38229|38313.1|38293.1|38238.2|38218.2|426
1672335600000|2022-12-29 17:40:00|38251.5|38231.5|38238.2|38218.2|38262.3|38242.3|38236.6|38216.6|155
1672335900000|2022-12-29 17:45:00|38237.5|38217.5|38248.3|38228.3|38257.3|38237.3|38237.5|38217.5|159
1672336200000|2022-12-29 17:50:00|38250|38230|38254.1|38234.1|38275.7|38255.7|38249.1|38229.1|185
1672336500000|2022-12-29 17:55:00|38255.7|38235.7|38234.5|38214.5|38279.7|38259.7|38232|38212|1145
1672336800000|2022-12-29 18:00:00|38238.6|38218.6|38292.9|38272.9|38297.9|38277.9|38238.6|38218.6|393
1672337100000|2022-12-29 18:05:00|38295.4|38275.4|38305.4|38285.4|38319.5|38299.5|38290.4|38270.4|162
1672337400000|2022-12-29 18:10:00|38307.9|38287.9|38320.4|38300.4|38329.5|38309.5|38305.4|38285.4|41
1672337700000|2022-12-29 18:15:00|38322.9|38302.9|38327.9|38307.9|38332|38312|38320.4|38300.4|57
1672338000000|2022-12-29 18:20:00|38329.5|38309.5|38338.6|38318.6|38342.7|38322.7|38327.9|38307.9|69
1672338300000|2022-12-29 18:25:00|38339.5|38319.5|38338.6|38318.6|38347.7|38327.7|38333.6|38313.6|106
1672338600000|2022-12-29 18:30:00|38341.1|38321.1|38328.6|38308.6|38348.6|38328.6|38328.6|38308.6|80
1672338900000|2022-12-29 18:35:00|38325.4|38305.4|38320.4|38300.4|38325.4|38305.4|38310.4|38290.4|105
1672339200000|2022-12-29 18:40:00|38322|38302|38313.6|38293.6|38330.4|38310.4|38312.9|38292.9|43
1672339500000|2022-12-29 18:45:00|38315.4|38295.4|38317.9|38297.9|38327.9|38307.9|38314.5|38294.5|32
1672339800000|2022-12-29 18:50:00|38320.4|38300.4|38312.1|38292.1|38325.4|38305.4|38309.6|38289.6|58
1672340100000|2022-12-29 18:55:00|38310.5|38290.5|38334.6|38314.6|38337.1|38317.1|38308.7|38288.7|54
1672340400000|2022-12-29 19:00:00|38332.1|38312.1|38347.1|38327.1|38349.6|38329.6|38332.1|38312.1|51
1672340700000|2022-12-29 19:05:00|38348.7|38328.7|38347.1|38327.1|38367.1|38347.1|38347.1|38327.1|37
1672341000000|2022-12-29 19:10:00|38348.7|38328.7|38365.5|38345.5|38366.2|38346.2|38348.7|38328.7|34
1672341300000|2022-12-29 19:15:00|38364.6|38344.6|38384.6|38364.6|38387.1|38367.1|38362.1|38342.1|37
1672341600000|2022-12-29 19:20:00|38387.1|38367.1|38362.1|38342.1|38387.1|38367.1|38362.1|38342.1|71
1672341900000|2022-12-29 19:25:00|38367.1|38347.1|38344.6|38324.6|38367.1|38347.1|38342.1|38322.1|34
1672342200000|2022-12-29 19:30:00|38347.1|38327.1|38369.6|38349.6|38369.6|38349.6|38344.6|38324.6|35
1672342500000|2022-12-29 19:35:00|38367.1|38347.1|38377.1|38357.1|38382.1|38362.1|38367.1|38347.1|13
1672342800000|2022-12-29 19:40:00|38378.8|38358.8|38387.1|38367.1|38392.1|38372.1|38378.8|38358.8|20
1672343100000|2022-12-29 19:45:00|38385.5|38365.5|38362.1|38342.1|38387.1|38367.1|38362.1|38342.1|12
1672343400000|2022-12-29 19:50:00|38364.6|38344.6|38357.1|38337.1|38364.6|38344.6|38354.6|38334.6|16
1672343700000|2022-12-29 19:55:00|38359.6|38339.6|38362.1|38342.1|38367.1|38347.1|38357.1|38337.1|26
1672344000000|2022-12-29 20:00:00|38363.8|38343.8|38354.6|38334.6|38367.1|38347.1|38352.1|38332.1|21
1672344300000|2022-12-29 20:05:00|38356.3|38336.3|38354.6|38334.6|38362.1|38342.1|38352.1|38332.1|16
1672344600000|2022-12-29 20:10:00|38352.1|38332.1|38354.6|38334.6|38354.6|38334.6|38347.1|38327.1|23
1672344900000|2022-12-29 20:15:00|38353|38333|38342.1|38322.1|38359.6|38339.6|38342.1|38322.1|31
1672345200000|2022-12-29 20:20:00|38343.8|38323.8|38334.6|38314.6|38346.3|38326.3|38332.1|38312.1|37
1672345500000|2022-12-29 20:25:00|38336.3|38316.3|38329.5|38309.5|38336.3|38316.3|38322.1|38302.1|43
1672345800000|2022-12-29 20:30:00|38331.1|38311.1|38344.6|38324.6|38347.1|38327.1|38331.1|38311.1|11
1672346100000|2022-12-29 20:35:00|38346.3|38326.3|38347.1|38327.1|38347.1|38327.1|38337.1|38317.1|10
1672346400000|2022-12-29 20:40:00|38343|38323|38347.1|38327.1|38351.3|38331.3|38342.1|38322.1|12
1672346700000|2022-12-29 20:45:00|38344.6|38324.6|38334.6|38314.6|38344.6|38324.6|38333|38313|19
1672347000000|2022-12-29 20:50:00|38333|38313|38355.4|38335.4|38362.1|38342.1|38329.6|38309.6|59
1672347300000|2022-12-29 20:55:00|38352.9|38332.9|38345.4|38325.4|38359.5|38339.5|38340.4|38320.4|30
1672347600000|2022-12-29 21:00:00|38347.9|38327.9|38350.4|38330.4|38355.4|38335.4|38347.9|38327.9|42
1672347900000|2022-12-29 21:05:00|38348.8|38328.8|38352.9|38332.9|38355.4|38335.4|38347.9|38327.9|6
1672348200000|2022-12-29 21:10:00|38350.4|38330.4|38345.4|38325.4|38352.9|38332.9|38345.4|38325.4|7
1672348500000|2022-12-29 21:15:00|38340.4|38320.4|38337.9|38317.9|38340.4|38320.4|38332.9|38312.9|13
1672348800000|2022-12-29 21:20:00|38336.3|38316.3|38335.4|38315.4|38336.3|38316.3|38330.4|38310.4|29
1672349100000|2022-12-29 21:25:00|38334.5|38314.5|38310.4|38290.4|38335.4|38315.4|38310.4|38290.4|35
1672349400000|2022-12-29 21:30:00|38312|38292|38314.5|38294.5|38314.5|38294.5|38305.4|38285.4|21
1672349700000|2022-12-29 21:35:00|38316.1|38296.1|38316.1|38296.1|38317.8|38297.8|38316.1|38296.1|9
1672350000000|2022-12-29 21:40:00|38317|38297|38315.4|38295.4|38317.9|38297.9|38315.4|38295.4|3
1672350300000|2022-12-29 21:45:00|38312.9|38292.9|38313.8|38293.8|38320.4|38300.4|38312.9|38292.9|16
1672350600000|2022-12-29 21:50:00|38311.3|38291.3|38307.9|38287.9|38312.9|38292.9|38306.3|38286.3|10
1672350900000|2022-12-29 21:55:00|38306.3|38286.3|38310.4|38290.4|38312.9|38292.9|38303.8|38283.8|18
1672354800000|2022-12-29 23:00:00|38319.7|38299.7|38302.9|38282.9|38323|38303|38297|38277|14
1672355100000|2022-12-29 23:05:00|38304.5|38284.5|38342.9|38322.9|38342.9|38322.9|38304.5|38284.5|55
1672355400000|2022-12-29 23:10:00|38341.3|38321.3|38338.8|38318.8|38342.9|38322.9|38337.9|38317.9|12
1672355700000|2022-12-29 23:15:00|38337.9|38317.9|38317.9|38297.9|38340.4|38320.4|38315.4|38295.4|7
1672356000000|2022-12-29 23:20:00|38312.9|38292.9|38302.9|38282.9|38312.9|38292.9|38302.9|38282.9|18
1672356300000|2022-12-29 23:25:00|38304.5|38284.5|38302.9|38282.9|38307.9|38287.9|38302.9|38282.9|9
1672356600000|2022-12-29 23:30:00|38307.9|38287.9|38307.9|38287.9|38317.9|38297.9|38307.9|38287.9|13
1672356900000|2022-12-29 23:35:00|38304.5|38284.5|38297|38277|38304.5|38284.5|38297|38277|8
1672357200000|2022-12-29 23:40:00|38297.9|38277.9|38293.7|38273.7|38297.9|38277.9|38282|38262|27
1672357500000|2022-12-29 23:45:00|38291.2|38271.2|38289.5|38269.5|38292|38272|38285.4|38265.4|4
1672357800000|2022-12-29 23:50:00|38292|38272|38299.5|38279.5|38299.5|38279.5|38290.4|38270.4|15
1672358100000|2022-12-29 23:55:00|38297|38277|38292|38272|38299.5|38279.5|38292|38272|11
1672358400000|2022-12-30 00:00:00|38289.5|38269.5|38319.5|38299.5|38323.7|38303.7|38289.5|38269.5|38
1672358700000|2022-12-30 00:05:00|38322|38302|38315.4|38295.4|38322|38302|38307|38287|66
1672359000000|2022-12-30 00:10:00|38314.5|38294.5|38302.9|38282.9|38314.5|38294.5|38302.9|38282.9|48
1672359300000|2022-12-30 00:15:00|38301.3|38281.3|38305.4|38285.4|38307|38287|38300.4|38280.4|71
1672359600000|2022-12-30 00:20:00|38303.8|38283.8|38300.4|38280.4|38305.4|38285.4|38300.4|38280.4|56
1672359900000|2022-12-30 00:25:00|38298.8|38278.8|38286.3|38266.3|38300.4|38280.4|38286.3|38266.3|60
1672360200000|2022-12-30 00:30:00|38285.4|38265.4|38292.9|38272.9|38295.4|38275.4|38285.4|38265.4|6
1672360500000|2022-12-30 00:35:00|38291.3|38271.3|38287.9|38267.9|38297.9|38277.9|38287.9|38267.9|7
1672360800000|2022-12-30 00:40:00|38285.4|38265.4|38287.9|38267.9|38287.9|38267.9|38277.9|38257.9|14
1672361100000|2022-12-30 00:45:00|38285.4|38265.4|38290.4|38270.4|38290.4|38270.4|38281.3|38261.3|9
1672361400000|2022-12-30 00:50:00|38292.9|38272.9|38290.4|38270.4|38295.4|38275.4|38290.4|38270.4|11
1672361700000|2022-12-30 00:55:00|38292.9|38272.9|38295.4|38275.4|38297.9|38277.9|38290.4|38270.4|19
1672362000000|2022-12-30 01:00:00|38297.1|38277.1|38300.4|38280.4|38325.4|38305.4|38295.4|38275.4|119
1672362300000|2022-12-30 01:05:00|38298.8|38278.8|38317.9|38297.9|38322.9|38302.9|38295.4|38275.4|69
1672362600000|2022-12-30 01:10:00|38320.4|38300.4|38346.2|38326.2|38351.2|38331.2|38320.4|38300.4|72
1672362900000|2022-12-30 01:15:00|38347.8|38327.8|38338.7|38318.7|38366.2|38346.2|38332.1|38312.1|157
1672363200000|2022-12-30 01:20:00|38341.2|38321.2|38323.7|38303.7|38346.2|38326.2|38323.7|38303.7|55
1672363500000|2022-12-30 01:25:00|38322.1|38302.1|38356.2|38336.2|38356.2|38336.2|38311.2|38291.2|84
1672363800000|2022-12-30 01:30:00|38353.7|38333.7|38393.7|38373.7|38398.7|38378.7|38343.7|38323.7|113
1672364100000|2022-12-30 01:35:00|38392.8|38372.8|38368.7|38348.7|38393.7|38373.7|38358.7|38338.7|181
1672364400000|2022-12-30 01:40:00|38367.1|38347.1|38366.2|38346.2|38385.3|38365.3|38358.7|38338.7|47
1672364700000|2022-12-30 01:45:00|38368.7|38348.7|38363.7|38343.7|38387.8|38367.8|38362.1|38342.1|47
1672365000000|2022-12-30 01:50:00|38361.2|38341.2|38366.2|38346.2|38376.2|38356.2|38353.7|38333.7|31
1672365300000|2022-12-30 01:55:00|38368.7|38348.7|38381.2|38361.2|38383.7|38363.7|38363.7|38343.7|61
1672365600000|2022-12-30 02:00:00|38379.6|38359.6|38323.7|38303.7|38383.7|38363.7|38306.2|38286.2|100
1672365900000|2022-12-30 02:05:00|38326.2|38306.2|38339.6|38319.6|38344.6|38324.6|38318.7|38298.7|54
1672366200000|2022-12-30 02:10:00|38342.1|38322.1|38265.4|38245.4|38348.7|38328.7|38258.8|38238.8|105
1672366500000|2022-12-30 02:15:00|38264.6|38244.6|38255.4|38235.4|38277.1|38257.1|38252.9|38232.9|65
1672366800000|2022-12-30 02:20:00|38256.3|38236.3|38203.8|38183.8|38259.6|38239.6|38192.9|38172.9|142
1672367100000|2022-12-30 02:25:00|38201.3|38181.3|38223.8|38203.8|38224.6|38204.6|38201.3|38181.3|59
1672367400000|2022-12-30 02:30:00|38224.7|38204.7|38267.9|38247.9|38270.4|38250.4|38224.7|38204.7|120
1672367700000|2022-12-30 02:35:00|38270.4|38250.4|38263.8|38243.8|38270.4|38250.4|38242.2|38222.2|97
1672368000000|2022-12-30 02:40:00|38261.3|38241.3|38268.8|38248.8|38276.3|38256.3|38257.2|38237.2|68
1672368300000|2022-12-30 02:45:00|38266.3|38246.3|38281.3|38261.3|38286.3|38266.3|38266.3|38246.3|57
1672368600000|2022-12-30 02:50:00|38278.8|38258.8|38282.2|38262.2|38283.1|38263.1|38271.3|38251.3|37
1672368900000|2022-12-30 02:55:00|38283.1|38263.1|38301.3|38281.3|38301.3|38281.3|38258.8|38238.8|68
1672369200000|2022-12-30 03:00:00|38303|38283|38326.2|38306.2|38331.2|38311.2|38303|38283|76
1672369500000|2022-12-30 03:05:00|38327.1|38307.1|38354.6|38334.6|38359.6|38339.6|38324.6|38304.6|86
1672369800000|2022-12-30 03:10:00|38356.2|38336.2|38354.6|38334.6|38356.2|38336.2|38333|38313|38
1672370100000|2022-12-30 03:15:00|38352.1|38332.1|38334.6|38314.6|38354.6|38334.6|38324.6|38304.6|22
1672370400000|2022-12-30 03:20:00|38336.2|38316.2|38344.6|38324.6|38348.7|38328.7|38332.1|38312.1|29
1672370700000|2022-12-30 03:25:00|38346.2|38326.2|38329.6|38309.6|38346.2|38326.2|38325.5|38305.5|29
1672371000000|2022-12-30 03:30:00|38331.2|38311.2|38349.6|38329.6|38367.1|38347.1|38331.2|38311.2|36
1672371300000|2022-12-30 03:35:00|38347.1|38327.1|38322.1|38302.1|38349.6|38329.6|38322.1|38302.1|20
1672371600000|2022-12-30 03:40:00|38321.2|38301.2|38314.6|38294.6|38322.1|38302.1|38309.6|38289.6|8
1672371900000|2022-12-30 03:45:00|38309.6|38289.6|38282.1|38262.1|38319.6|38299.6|38279.6|38259.6|44
1672372200000|2022-12-30 03:50:00|38280.5|38260.5|38267.1|38247.1|38280.5|38260.5|38258.8|38238.8|48
1672372500000|2022-12-30 03:55:00|38265.5|38245.5|38256.3|38236.3|38283|38263|38255.5|38235.5|46
1672372800000|2022-12-30 04:00:00|38255.5|38235.5|38229.7|38209.7|38255.5|38235.5|38227.2|38207.2|61
1672373100000|2022-12-30 04:05:00|38228.1|38208.1|38243.8|38223.8|38244.7|38224.7|38223.8|38203.8|28
1672373400000|2022-12-30 04:10:00|38241.3|38221.3|38243.8|38223.8|38243.8|38223.8|38236.3|38216.3|17
1672373700000|2022-12-30 04:15:00|38241.3|38221.3|38238.8|38218.8|38246.3|38226.3|38235.6|38215.6|19
1672374000000|2022-12-30 04:20:00|38236.3|38216.3|38223.9|38203.9|38241.4|38221.4|38223.9|38203.9|30
1672374300000|2022-12-30 04:25:00|38223|38203|38251.4|38231.4|38251.4|38231.4|38223|38203|35
1672374600000|2022-12-30 04:30:00|38249.7|38229.7|38256.4|38236.4|38256.4|38236.4|38241.4|38221.4|20
1672374900000|2022-12-30 04:35:00|38254.6|38234.6|38241.4|38221.4|38254.6|38234.6|38235.5|38215.5|32
1672375200000|2022-12-30 04:40:00|38238.9|38218.9|38231.4|38211.4|38243.9|38223.9|38228.9|38208.9|15
1672375500000|2022-12-30 04:45:00|38233.9|38213.9|38226.4|38206.4|38233.9|38213.9|38223.9|38203.9|11
1672375800000|2022-12-30 04:50:00|38225.5|38205.5|38216.4|38196.4|38227.2|38207.2|38216.4|38196.4|29
1672376100000|2022-12-30 04:55:00|38218|38198|38231.4|38211.4|38231.4|38211.4|38216.4|38196.4|28
1672376400000|2022-12-30 05:00:00|38233.9|38213.9|38231.4|38211.4|38243.9|38223.9|38228.9|38208.9|23
1672376700000|2022-12-30 05:05:00|38233.9|38213.9|38238.9|38218.9|38243.9|38223.9|38228.9|38208.9|19
1672377000000|2022-12-30 05:10:00|38240.5|38220.5|38248.9|38228.9|38251.4|38231.4|38237.2|38217.2|11
1672377300000|2022-12-30 05:15:00|38246.4|38226.4|38266.4|38246.4|38268.9|38248.9|38246.4|38226.4|23
1672377600000|2022-12-30 05:20:00|38268|38248|38281.4|38261.4|38281.4|38261.4|38266.4|38246.4|19
1672377900000|2022-12-30 05:25:00|38276.4|38256.4|38278.9|38258.9|38281.4|38261.4|38261.4|38241.4|27
1672378200000|2022-12-30 05:30:00|38281.4|38261.4|38301.4|38281.4|38316.4|38296.4|38271.4|38251.4|113
1672378500000|2022-12-30 05:35:00|38300.5|38280.5|38343.7|38323.7|38346.9|38326.9|38291.4|38271.4|123
1672378800000|2022-12-30 05:40:00|38345.3|38325.3|38446.2|38426.2|38471.2|38451.2|38343.7|38323.7|279
1672379100000|2022-12-30 05:45:00|38448.7|38428.7|38413.7|38393.7|38453.7|38433.7|38413.7|38393.7|109
1672379400000|2022-12-30 05:50:00|38411.2|38391.2|38398.7|38378.7|38417.8|38397.8|38396.2|38376.2|92
1672379700000|2022-12-30 05:55:00|38397.8|38377.8|38437.8|38417.8|38441.9|38421.9|38381.2|38361.2|75
1672380000000|2022-12-30 06:00:00|38436.2|38416.2|38436.2|38416.2|38451.9|38431.9|38413.7|38393.7|153
1672380300000|2022-12-30 06:05:00|38434.6|38414.6|38427.8|38407.8|38441.2|38421.2|38418.7|38398.7|41
1672380600000|2022-12-30 06:10:00|38431.1|38411.1|38467.8|38447.8|38471.2|38451.2|38431.1|38411.1|80
1672380900000|2022-12-30 06:15:00|38469.4|38449.4|38474.4|38454.4|38480.3|38460.3|38467.8|38447.8|72
1672381200000|2022-12-30 06:20:00|38476.9|38456.9|38470.3|38450.3|38482.8|38462.8|38462.8|38442.8|87
1672381500000|2022-12-30 06:25:00|38468.7|38448.7|38420.3|38400.3|38470.3|38450.3|38416.2|38396.2|62
1672381800000|2022-12-30 06:30:00|38422.8|38402.8|38460.3|38440.3|38460.3|38440.3|38422.8|38402.8|52
1672382100000|2022-12-30 06:35:00|38458.7|38438.7|38443.7|38423.7|38458.7|38438.7|38443.7|38423.7|67
1672382400000|2022-12-30 06:40:00|38445.3|38425.3|38430.3|38410.3|38447.8|38427.8|38406.2|38386.2|63
1672382700000|2022-12-30 06:45:00|38429.4|38409.4|38427.8|38407.8|38440.3|38420.3|38407.8|38387.8|50
1672383000000|2022-12-30 06:50:00|38425.3|38405.3|38437.8|38417.8|38450.3|38430.3|38410.3|38390.3|35
1672383300000|2022-12-30 06:55:00|38440.3|38420.3|38426.2|38406.2|38442.8|38422.8|38425.3|38405.3|73
1672383600000|2022-12-30 07:00:00|38425.3|38405.3|38447.8|38427.8|38447.8|38427.8|38405.3|38385.3|94
1672383900000|2022-12-30 07:05:00|38449.4|38429.4|38450.3|38430.3|38461.2|38441.2|38443.7|38423.7|60
1672384200000|2022-12-30 07:10:00|38451.2|38431.2|38447.8|38427.8|38456.2|38436.2|38445.3|38425.3|17
1672384500000|2022-12-30 07:15:00|38449.4|38429.4|38423.7|38403.7|38462.8|38442.8|38417.8|38397.8|72
1672384800000|2022-12-30 07:20:00|38424.4|38404.4|38416.2|38396.2|38435.3|38415.3|38412.8|38392.8|52
1672385100000|2022-12-30 07:25:00|38417.8|38397.8|38352.8|38332.8|38417.8|38397.8|38341.2|38321.2|159
1672385400000|2022-12-30 07:30:00|38351.2|38331.2|38298.7|38278.7|38365.3|38345.3|38291.2|38271.2|148
1672385700000|2022-12-30 07:35:00|38296.2|38276.2|38118|38098|38303.7|38283.7|38082.1|38062.1|258
1672386000000|2022-12-30 07:40:00|38116.4|38096.4|38113|38093|38150.5|38130.5|38100.5|38080.5|252
1672386300000|2022-12-30 07:45:00|38110.5|38090.5|38122.3|38102.3|38134.8|38114.8|38096.4|38076.4|173
1672386600000|2022-12-30 07:50:00|38124.8|38104.8|38112.3|38092.3|38130.7|38110.7|38097.3|38077.3|212
1672386900000|2022-12-30 07:55:00|38113.2|38093.2|38182.3|38162.3|38184.8|38164.8|38110.7|38090.7|197
1672387200000|2022-12-30 08:00:00|38183.2|38163.2|38104.1|38084.1|38193.2|38173.2|38096.6|38076.6|211
1672387500000|2022-12-30 08:05:00|38102.4|38082.4|38165.7|38145.7|38165.7|38145.7|38098.2|38078.2|107
1672387800000|2022-12-30 08:10:00|38167.3|38147.3|38191.6|38171.6|38203.2|38183.2|38154.1|38134.1|78
1672388100000|2022-12-30 08:15:00|38190|38170|38189.1|38169.1|38204.1|38184.1|38168.3|38148.3|61
1672388400000|2022-12-30 08:20:00|38187.5|38167.5|38152.5|38132.5|38190.7|38170.7|38144.1|38124.1|70
1672388700000|2022-12-30 08:25:00|38151.6|38131.6|38149.1|38129.1|38174.1|38154.1|38142.5|38122.5|115
1672389000000|2022-12-30 08:30:00|38153.2|38133.2|38134.1|38114.1|38156.6|38136.6|38121.6|38101.6|74
1672389300000|2022-12-30 08:35:00|38135.7|38115.7|38126.6|38106.6|38169.1|38149.1|38126.6|38106.6|76
1672389600000|2022-12-30 08:40:00|38125|38105|38194.8|38174.8|38222.3|38202.3|38125|38105|131
1672389900000|2022-12-30 08:45:00|38192.3|38172.3|38234.8|38214.8|38234.8|38214.8|38175.7|38155.7|96
1672390200000|2022-12-30 08:50:00|38232.3|38212.3|38244.8|38224.8|38244.8|38224.8|38204.8|38184.8|90
1672390500000|2022-12-30 08:55:00|38246.4|38226.4|38252.3|38232.3|38263.9|38243.9|38231.6|38211.6|72
1672390800000|2022-12-30 09:00:00|38251.4|38231.4|38259.8|38239.8|38261.4|38241.4|38223.9|38203.9|78
1672391100000|2022-12-30 09:05:00|38256.4|38236.4|38329.8|38309.8|38329.8|38309.8|38256.4|38236.4|91
1672391400000|2022-12-30 09:10:00|38328.9|38308.9|38358.2|38338.2|38365.5|38345.5|38318.2|38298.2|157
1672391700000|2022-12-30 09:15:00|38359.1|38339.1|38341.4|38321.4|38378.9|38358.9|38335.7|38315.7|79
1672392000000|2022-12-30 09:20:00|38343.9|38323.9|38323|38303|38344.8|38324.8|38309.8|38289.8|62
1672392300000|2022-12-30 09:25:00|38323.9|38303.9|38303|38283|38323.9|38303.9|38289.8|38269.8|56
1672392600000|2022-12-30 09:30:00|38307.1|38287.1|38311.4|38291.4|38314.8|38294.8|38279.8|38259.8|55
1672392900000|2022-12-30 09:35:00|38312.3|38292.3|38301.4|38281.4|38322.1|38302.1|38291.4|38271.4|35
1672393200000|2022-12-30 09:40:00|38302.3|38282.3|38322.3|38302.3|38328.9|38308.9|38301.4|38281.4|39
1672393500000|2022-12-30 09:45:00|38321.4|38301.4|38109.8|38089.8|38326.4|38306.4|38089.8|38069.8|363
1672393800000|2022-12-30 09:50:00|38113|38093|38221.4|38201.4|38236.4|38216.4|38113|38093|167
1672394100000|2022-12-30 09:55:00|38223.9|38203.9|38188.9|38168.9|38223.9|38203.9|38176.4|38156.4|88
1672394400000|2022-12-30 10:00:00|38185.7|38165.7|38221.4|38201.4|38223.9|38203.9|38161.4|38141.4|115
1672394700000|2022-12-30 10:05:00|38223.9|38203.9|38281.4|38261.4|38301.4|38281.4|38193.9|38173.9|204
1672395000000|2022-12-30 10:10:00|38279.8|38259.8|38258.9|38238.9|38279.8|38259.8|38246.4|38226.4|82
1672395300000|2022-12-30 10:15:00|38263.9|38243.9|38289.6|38269.6|38289.6|38269.6|38258.9|38238.9|72
1672395600000|2022-12-30 10:20:00|38288|38268|38311.2|38291.2|38317.1|38297.1|38282.1|38262.1|153
1672395900000|2022-12-30 10:25:00|38318.7|38298.7|38306.2|38286.2|38321.2|38301.2|38296.2|38276.2|79
1672396200000|2022-12-30 10:30:00|38303.7|38283.7|38306.2|38286.2|38316.2|38296.2|38296.2|38276.2|48
1672396500000|2022-12-30 10:35:00|38308.7|38288.7|38311.2|38291.2|38326.2|38306.2|38303.7|38283.7|60
1672396800000|2022-12-30 10:40:00|38312.9|38292.9|38322.1|38302.1|38331.2|38311.2|38301.2|38281.2|48
1672397100000|2022-12-30 10:45:00|38321.2|38301.2|38347|38327|38367|38347|38321.2|38301.2|167
1672397400000|2022-12-30 10:50:00|38345.4|38325.4|38312|38292|38354.5|38334.5|38306.1|38286.1|50
1672397700000|2022-12-30 10:55:00|38309.5|38289.5|38362|38342|38388.6|38368.6|38307|38287|151
1672398000000|2022-12-30 11:00:00|38360.4|38340.4|38377.9|38357.9|38401.1|38381.1|38359.5|38339.5|116
1672398300000|2022-12-30 11:05:00|38377|38357|38389.5|38369.5|38389.5|38369.5|38364.5|38344.5|47
1672398600000|2022-12-30 11:10:00|38391.1|38371.1|38396.1|38376.1|38397|38377|38379.5|38359.5|90
1672398900000|2022-12-30 11:15:00|38402|38382|38432|38412|38457|38437|38402|38382|128
1672399200000|2022-12-30 11:20:00|38431.1|38411.1|38413.8|38393.8|38431.1|38411.1|38413.8|38393.8|95
1672399500000|2022-12-30 11:25:00|38412.9|38392.9|38452|38432|38452|38432|38412.9|38392.9|65
1672399800000|2022-12-30 11:30:00|38454.5|38434.5|38477|38457|38477|38457|38442.9|38422.9|136
1672400100000|2022-12-30 11:35:00|38479.5|38459.5|38464.5|38444.5|38502|38482|38447|38427|471
1672400400000|2022-12-30 11:40:00|38462.9|38442.9|38469.5|38449.5|38482|38462|38447|38427|112
1672400700000|2022-12-30 11:45:00|38471.1|38451.1|38494.5|38474.5|38522|38502|38471.1|38451.1|183
1672401000000|2022-12-30 11:50:00|38492.9|38472.9|38503.8|38483.8|38528.6|38508.6|38487.9|38467.9|122
1672401300000|2022-12-30 11:55:00|38506.3|38486.3|38471.3|38451.3|38507.9|38487.9|38471.3|38451.3|57
1672401600000|2022-12-30 12:00:00|38473.8|38453.8|38448.8|38428.8|38483.8|38463.8|38443.8|38423.8|80
1672401900000|2022-12-30 12:05:00|38449.7|38429.7|38447.2|38427.2|38453.8|38433.8|38433.8|38413.8|128
1672402200000|2022-12-30 12:10:00|38445.5|38425.5|38436.3|38416.3|38448.8|38428.8|38436.3|38416.3|42
1672402500000|2022-12-30 12:15:00|38437.9|38417.9|38388.8|38368.8|38451.3|38431.3|38387.2|38367.2|138
1672402800000|2022-12-30 12:20:00|38391.3|38371.3|38362.2|38342.2|38391.3|38371.3|38359.7|38339.7|144
1672403100000|2022-12-30 12:25:00|38361.3|38341.3|38323.8|38303.8|38368.8|38348.8|38321.3|38301.3|80
1672403400000|2022-12-30 12:30:00|38318.8|38298.8|38230.6|38210.6|38331.3|38311.3|38230.6|38210.6|299
1672403700000|2022-12-30 12:35:00|38233.8|38213.8|38193.9|38173.9|38255.6|38235.6|38188.1|38168.1|214
1672404000000|2022-12-30 12:40:00|38190.6|38170.6|38240.6|38220.6|38245.6|38225.6|38183.1|38163.1|130
1672404300000|2022-12-30 12:45:00|38238.9|38218.9|38268.1|38248.1|38285.6|38265.6|38238.1|38218.1|114
1672404600000|2022-12-30 12:50:00|38265.6|38245.6|38258.1|38238.1|38275.6|38255.6|38251.4|38231.4|85
1672404900000|2022-12-30 12:55:00|38257.2|38237.2|38210.6|38190.6|38260.6|38240.6|38210.6|38190.6|87
1672405200000|2022-12-30 13:00:00|38208.9|38188.9|38208.1|38188.1|38210.6|38190.6|38151.4|38131.4|238
1672405500000|2022-12-30 13:05:00|38210.6|38190.6|38198.1|38178.1|38215.6|38195.6|38188.1|38168.1|129
1672405800000|2022-12-30 13:10:00|38199|38179|38167.3|38147.3|38213.1|38193.1|38153.1|38133.1|201
1672406100000|2022-12-30 13:15:00|38164.8|38144.8|38102.3|38082.3|38177.3|38157.3|38097.3|38077.3|408
1672406400000|2022-12-30 13:20:00|38099.8|38079.8|38062.3|38042.3|38137.3|38117.3|38041.5|38021.5|358
1672406700000|2022-12-30 13:25:00|38064.8|38044.8|38049.8|38029.8|38064.8|38044.8|37977.3|37957.3|570
1672407000000|2022-12-30 13:30:00|38047.3|38027.3|38072.4|38052.4|38097.4|38077.4|38047.3|38027.3|241
1672407300000|2022-12-30 13:35:00|38073.2|38053.2|38112.4|38092.4|38129.9|38109.9|38072.4|38052.4|130
1672407600000|2022-12-30 13:40:00|38117.4|38097.4|38173.2|38153.2|38189.9|38169.9|38117.4|38097.4|168
1672407900000|2022-12-30 13:45:00|38172.4|38152.4|38176.6|38156.6|38194|38174|38164.9|38144.9|158
1672408200000|2022-12-30 13:50:00|38178.2|38158.2|38187.4|38167.4|38201.6|38181.6|38154.1|38134.1|106
1672408500000|2022-12-30 13:55:00|38185.8|38165.8|38187.4|38167.4|38231.5|38211.5|38184.9|38164.9|186
1672408800000|2022-12-30 14:00:00|38184.9|38164.9|38169.1|38149.1|38190.8|38170.8|38139.1|38119.1|212
1672409100000|2022-12-30 14:05:00|38173.3|38153.3|38165.8|38145.8|38204.1|38184.1|38143.3|38123.3|140
1672409400000|2022-12-30 14:10:00|38164.1|38144.1|38199.2|38179.2|38206.7|38186.7|38164.1|38144.1|123
1672409700000|2022-12-30 14:15:00|38202.4|38182.4|38199.2|38179.2|38214.2|38194.2|38189.2|38169.2|149
1672410000000|2022-12-30 14:20:00|38201.7|38181.7|38229.2|38209.2|38236.7|38216.7|38199.2|38179.2|157
1672410300000|2022-12-30 14:25:00|38231.7|38211.7|38209.2|38189.2|38251.7|38231.7|38205.8|38185.8|190
1672410600000|2022-12-30 14:30:00|38202.6|38182.6|38284.2|38264.2|38295.8|38275.8|38196.7|38176.7|340
1672410900000|2022-12-30 14:35:00|38280.1|38260.1|38276.7|38256.7|38280.1|38260.1|38216.7|38196.7|282
1672411200000|2022-12-30 14:40:00|38275.8|38255.8|38226.7|38206.7|38275.8|38255.8|38200.1|38180.1|249
1672411500000|2022-12-30 14:45:00|38228.3|38208.3|38151.7|38131.7|38256.7|38236.7|38141|38121|402
1672411800000|2022-12-30 14:50:00|38149.2|38129.2|38236.7|38216.7|38244.2|38224.2|38146.7|38126.7|244
1672412100000|2022-12-30 14:55:00|38238.3|38218.3|38175.8|38155.8|38241.7|38221.7|38169.2|38149.2|223
1672412400000|2022-12-30 15:00:00|38177.6|38157.6|38114.4|38094.4|38186.7|38166.7|38108.5|38088.5|239
1672412700000|2022-12-30 15:05:00|38112.8|38092.8|38063.5|38043.5|38116|38096|38031|38011|434
1672413000000|2022-12-30 15:10:00|38065.1|38045.1|38074.4|38054.4|38098.5|38078.5|38043.5|38023.5|225
1672413300000|2022-12-30 15:15:00|38071|38051|38085.1|38065.1|38085.1|38065.1|38041|38021|230
1672413600000|2022-12-30 15:20:00|38083.5|38063.5|38102.6|38082.6|38108.5|38088.5|38076|38056|126
1672413900000|2022-12-30 15:25:00|38103.5|38083.5|38116|38096|38133.5|38113.5|38067.6|38047.6|220
1672414200000|2022-12-30 15:30:00|38114.4|38094.4|38071|38051|38116|38096|38062.8|38042.8|270
1672414500000|2022-12-30 15:35:00|38073.5|38053.5|38061|38041|38087.6|38067.6|38059.4|38039.4|171
1672414800000|2022-12-30 15:40:00|38063.5|38043.5|38066.9|38046.9|38108.5|38088.5|38056|38036|252
1672415100000|2022-12-30 15:45:00|38065.3|38045.3|38037.8|38017.8|38066.9|38046.9|38021.9|38001.9|362
1672415400000|2022-12-30 15:50:00|38040.3|38020.3|38017.8|37997.8|38056.9|38036.9|38010.3|37990.3|240
1672415700000|2022-12-30 15:55:00|38019.4|37999.4|38032.8|38012.8|38042.8|38022.8|38012.8|37992.8|159
1672416000000|2022-12-30 16:00:00|38033.7|38013.7|38047.8|38027.8|38052.8|38032.8|38010.3|37990.3|191
1672416300000|2022-12-30 16:05:00|38046.2|38026.2|38052.8|38032.8|38052.8|38032.8|38037.8|38017.8|143
1672416600000|2022-12-30 16:10:00|38054.4|38034.4|38056|38036|38072.8|38052.8|38037.8|38017.8|192
1672416900000|2022-12-30 16:15:00|38058.5|38038.5|38088.5|38068.5|38113.5|38093.5|38046|38026|187
1672417200000|2022-12-30 16:20:00|38086.9|38066.9|38096|38076|38100.1|38080.1|38073.5|38053.5|147
1672417500000|2022-12-30 16:25:00|38098.5|38078.5|38091|38071|38099.2|38079.2|38076|38056|133
1672417800000|2022-12-30 16:30:00|38088.5|38068.5|38086|38066|38101|38081|38078.5|38058.5|161
1672418100000|2022-12-30 16:35:00|38084.4|38064.4|38103.5|38083.5|38116|38096|38081|38061|355
1672418400000|2022-12-30 16:40:00|38106|38086|38047.8|38027.8|38108.5|38088.5|38040.3|38020.3|196
1672418700000|2022-12-30 16:45:00|38045.3|38025.3|38077.8|38057.8|38077.8|38057.8|38037.8|38017.8|140
1672419000000|2022-12-30 16:50:00|38074.6|38054.6|38082.8|38062.8|38095.3|38075.3|38047.8|38027.8|132
1672419300000|2022-12-30 16:55:00|38081.2|38061.2|38080.3|38060.3|38100.3|38080.3|38057.8|38037.8|140
1672419600000|2022-12-30 17:00:00|38082.8|38062.8|38076.2|38056.2|38088.7|38068.7|38065.3|38045.3|110
1672419900000|2022-12-30 17:05:00|38075.3|38055.3|38067.8|38047.8|38077.8|38057.8|38044.6|38024.6|81
1672420200000|2022-12-30 17:10:00|38072.8|38052.8|38072.8|38052.8|38077.8|38057.8|38059.4|38039.4|93
1672420500000|2022-12-30 17:15:00|38075.3|38055.3|38107.8|38087.8|38120.3|38100.3|38072.8|38052.8|113
1672420800000|2022-12-30 17:20:00|38110.3|38090.3|38124.4|38104.4|38126|38106|38102.8|38082.8|103
1672421100000|2022-12-30 17:25:00|38121.9|38101.9|38161|38141|38161|38141|38118.5|38098.5|193
1672421400000|2022-12-30 17:30:00|38162.6|38142.6|38129.2|38109.2|38166|38146|38126.7|38106.7|301
1672421700000|2022-12-30 17:35:00|38126.7|38106.7|38131.7|38111.7|38159.9|38139.9|38124.2|38104.2|147
1672422000000|2022-12-30 17:40:00|38129.2|38109.2|38144.2|38124.2|38156.7|38136.7|38121.7|38101.7|75
1672422300000|2022-12-30 17:45:00|38147.4|38127.4|38154.2|38134.2|38158.3|38138.3|38130.1|38110.1|128
1672422600000|2022-12-30 17:50:00|38155.8|38135.8|38148.3|38128.3|38163.3|38143.3|38147.4|38127.4|161
1672422900000|2022-12-30 17:55:00|38144.2|38124.2|38126|38106|38150.1|38130.1|38116|38096|1550
1672423200000|2022-12-30 18:00:00|38131.9|38111.9|38141|38121|38142.6|38122.6|38101|38081|555
1672423500000|2022-12-30 18:05:00|38140.1|38120.1|38113.5|38093.5|38141|38121|38095.1|38075.1|122
1672423800000|2022-12-30 18:10:00|38111|38091|38137.6|38117.6|38138.5|38118.5|38100.1|38080.1|154
1672424100000|2022-12-30 18:15:00|38138.5|38118.5|38126.9|38106.9|38138.5|38118.5|38121|38101|49
1672424400000|2022-12-30 18:20:00|38126|38106|38102.6|38082.6|38128.5|38108.5|38101|38081|57
1672424700000|2022-12-30 18:25:00|38101|38081|38102.6|38082.6|38106|38086|38081|38061|79
1672425000000|2022-12-30 18:30:00|38103.5|38083.5|38098.5|38078.5|38116|38096|38088.5|38068.5|43
1672425300000|2022-12-30 18:35:00|38100.1|38080.1|38111|38091|38113.5|38093.5|38093.5|38073.5|43
1672425600000|2022-12-30 18:40:00|38108.5|38088.5|38091|38071|38108.5|38088.5|38083.5|38063.5|56
1672425900000|2022-12-30 18:45:00|38093.5|38073.5|38110.1|38090.1|38111|38091|38091|38071|46
1672426200000|2022-12-30 18:50:00|38111|38091|38086|38066|38117.6|38097.6|38083.5|38063.5|74
1672426500000|2022-12-30 18:55:00|38087.6|38067.6|38078.5|38058.5|38095.1|38075.1|38071|38051|45
1672426800000|2022-12-30 19:00:00|38080.1|38060.1|38082.6|38062.6|38082.6|38062.6|38066|38046|41
1672427100000|2022-12-30 19:05:00|38081|38061|38091|38071|38101|38081|38080.1|38060.1|83
1672427400000|2022-12-30 19:10:00|38092.6|38072.6|38101|38081|38108.5|38088.5|38091|38071|44
1672427700000|2022-12-30 19:15:00|38098.5|38078.5|38106|38086|38108.5|38088.5|38096|38076|33
1672428000000|2022-12-30 19:20:00|38108.5|38088.5|38116|38096|38121|38101|38106|38086|28
1672428300000|2022-12-30 19:25:00|38114.4|38094.4|38151|38131|38161|38141|38109.4|38089.4|95
1672428600000|2022-12-30 19:30:00|38148.5|38128.5|38163.5|38143.5|38167.6|38147.6|38141|38121|33
1672428900000|2022-12-30 19:35:00|38161|38141|38141|38121|38161|38141|38141|38121|26
1672429200000|2022-12-30 19:40:00|38142.6|38122.6|38151|38131|38151.9|38131.9|38142.6|38122.6|20
1672429500000|2022-12-30 19:45:00|38153.5|38133.5|38165.1|38145.1|38165.1|38145.1|38153.5|38133.5|13
1672429800000|2022-12-30 19:50:00|38166|38146|38188.5|38168.5|38191|38171|38166|38146|34
1672430100000|2022-12-30 19:55:00|38190.1|38170.1|38166|38146|38190.1|38170.1|38166|38146|17
1672430400000|2022-12-30 20:00:00|38167.6|38147.6|38171|38151|38186|38166|38161.9|38141.9|14
1672430700000|2022-12-30 20:05:00|38172.6|38152.6|38181|38161|38187.6|38167.6|38171.9|38151.9|17
1672431000000|2022-12-30 20:10:00|38178.5|38158.5|38196|38176|38206|38186|38178.5|38158.5|30
1672431300000|2022-12-30 20:15:00|38198.5|38178.5|38183.5|38163.5|38216|38196|38181.9|38161.9|25
1672431600000|2022-12-30 20:20:00|38186|38166|38181|38161|38193.5|38173.5|38176|38156|33
1672431900000|2022-12-30 20:25:00|38182.6|38162.6|38167|38147|38182.6|38162.6|38167|38147|24
1672432200000|2022-12-30 20:30:00|38168.6|38148.6|38193.6|38173.6|38194.5|38174.5|38167|38147|38
1672432500000|2022-12-30 20:35:00|38192|38172|38193.6|38173.6|38196.1|38176.1|38182|38162|12
1672432800000|2022-12-30 20:40:00|38195.1|38175.1|38201.1|38181.1|38206.1|38186.1|38186.1|38166.1|12
1672433100000|2022-12-30 20:45:00|38202.7|38182.7|38221.1|38201.1|38221.1|38201.1|38198.6|38178.6|34
1672433400000|2022-12-30 20:50:00|38228.6|38208.6|38236.1|38216.1|38241.1|38221.1|38226.1|38206.1|35
1672433700000|2022-12-30 20:55:00|38234.5|38214.5|38221.1|38201.1|38246.1|38226.1|38208.6|38188.6|66
1672434000000|2022-12-30 21:00:00|38222.7|38202.7|38233.6|38213.6|38246.1|38226.1|38222.7|38202.7|54
1672434300000|2022-12-30 21:05:00|38234.5|38214.5|38216.1|38196.1|38234.5|38214.5|38211.1|38191.1|17
1672434600000|2022-12-30 21:10:00|38220.2|38200.2|38229.5|38209.5|38234.5|38214.5|38220.2|38200.2|54
1672434900000|2022-12-30 21:15:00|38228.6|38208.6|38228.6|38208.6|38233.6|38213.6|38226.1|38206.1|23
1672435200000|2022-12-30 21:20:00|38226.1|38206.1|38231.1|38211.1|38233.6|38213.6|38223.6|38203.6|8
1672435500000|2022-12-30 21:25:00|38232|38212|38243.6|38223.6|38248.6|38228.6|38232|38212|53
1672435800000|2022-12-30 21:30:00|38246.1|38226.1|38220.4|38200.4|38246.1|38226.1|38220.4|38200.4|161
1672436100000|2022-12-30 21:35:00|38219.5|38199.5|38217.9|38197.9|38219.5|38199.5|38213.8|38193.8|9
1672436400000|2022-12-30 21:40:00|38217|38197|38217.9|38197.9|38219.5|38199.5|38212.9|38192.9|20
1672436700000|2022-12-30 21:45:00|38219.5|38199.5|38215.4|38195.4|38222|38202|38212.9|38192.9|41
1672437000000|2022-12-30 21:50:00|38214.5|38194.5|38210.4|38190.4|38214.5|38194.5|38207.9|38187.9|22
1672437300000|2022-12-30 21:55:00|38207.9|38187.9|38227.9|38207.9|38233.8|38213.8|38207.9|38187.9|37
1672700400000|2023-01-02 23:00:00|38393.8|38373.8|38434.8|38414.8|38452.3|38432.3|38364.8|38344.8|189
1672700700000|2023-01-02 23:05:00|38433.3|38413.3|38428.3|38408.3|38507.3|38487.3|38427.3|38407.3|140
1672701000000|2023-01-02 23:10:00|38430.8|38410.8|38339.8|38319.8|38432.3|38412.3|38335.4|38315.4|170
1672701300000|2023-01-02 23:15:00|38342.3|38322.3|38409.8|38389.8|38412.3|38392.3|38342.3|38322.3|91
1672701600000|2023-01-02 23:20:00|38404.8|38384.8|38384.8|38364.8|38409.8|38389.8|38372.3|38352.3|42
1672701900000|2023-01-02 23:25:00|38386.3|38366.3|38369.8|38349.8|38409.8|38389.8|38369.8|38349.8|34
1672702200000|2023-01-02 23:30:00|38367.3|38347.3|38357.3|38337.3|38389.8|38369.8|38357.3|38337.3|61
1672702500000|2023-01-02 23:35:00|38358.3|38338.3|38354.8|38334.8|38359.8|38339.8|38349.8|38329.8|27
1672702800000|2023-01-02 23:40:00|38352.3|38332.3|38344.8|38324.8|38352.3|38332.3|38343.9|38323.9|33
1672703100000|2023-01-02 23:45:00|38347.3|38327.3|38362.3|38342.3|38364.8|38344.8|38342.3|38322.3|39
1672703400000|2023-01-02 23:50:00|38364.8|38344.8|38373.9|38353.9|38383.9|38363.9|38364.8|38344.8|25
1672703700000|2023-01-02 23:55:00|38376.4|38356.4|38426.4|38406.4|38426.4|38406.4|38376.4|38356.4|43
1672704000000|2023-01-03 00:00:00|38435.4|38415.4|38438.9|38418.9|38443.9|38423.9|38423.9|38403.9|94
1672704300000|2023-01-03 00:05:00|38440.4|38420.4|38492.9|38472.9|38492.9|38472.9|38440.4|38420.4|92
1672704600000|2023-01-03 00:10:00|38491.4|38471.4|38467.9|38447.9|38510.4|38490.4|38446.4|38426.4|175
1672704900000|2023-01-03 00:15:00|38469.4|38449.4|38457.9|38437.9|38471.4|38451.4|38453.9|38433.9|63
1672705200000|2023-01-03 00:20:00|38456.4|38436.4|38442.9|38422.9|38461.4|38441.4|38440.8|38420.8|46
1672705500000|2023-01-03 00:25:00|38439.9|38419.9|38432.4|38412.4|38441.4|38421.4|38418.9|38398.9|51
1672705800000|2023-01-03 00:30:00|38434.9|38414.9|38441.8|38421.8|38469.9|38449.9|38432.4|38412.4|55
1672706100000|2023-01-03 00:35:00|38445.8|38425.8|38457.4|38437.4|38457.4|38437.4|38442.4|38422.4|17
1672706400000|2023-01-03 00:40:00|38452.4|38432.4|38467.4|38447.4|38469.9|38449.9|38444.9|38424.9|38
1672706700000|2023-01-03 00:45:00|38462.4|38442.4|38467.4|38447.4|38480.4|38460.4|38459.9|38439.9|67
1672707000000|2023-01-03 00:50:00|38464.9|38444.9|38464.9|38444.9|38481.4|38461.4|38462.4|38442.4|54
1672707300000|2023-01-03 00:55:00|38467.4|38447.4|38481.9|38461.9|38481.9|38461.9|38450.9|38430.9|112
1672707600000|2023-01-03 01:00:00|38486.4|38466.4|38257.4|38237.4|38513.9|38493.9|38257.4|38237.4|1135
1672707900000|2023-01-03 01:05:00|38254.9|38234.9|38115.9|38095.9|38254.9|38234.9|38104.9|38084.9|978
1672708200000|2023-01-03 01:10:00|38111.8|38091.8|38051.9|38031.9|38111.8|38091.8|38044.3|38024.3|584
1672708500000|2023-01-03 01:15:00|38054.4|38034.4|38106.9|38086.9|38121.9|38101.9|38034.4|38014.4|407
1672708800000|2023-01-03 01:20:00|38108.4|38088.4|38062.8|38042.8|38161.9|38141.9|38041.9|38021.9|285
1672709100000|2023-01-03 01:25:00|38059.4|38039.4|38079.4|38059.4|38089.4|38069.4|38034.4|38014.4|391
1672709400000|2023-01-03 01:30:00|38076.9|38056.9|38089.4|38069.4|38149.4|38129.4|38041.9|38021.9|420
1672709700000|2023-01-03 01:35:00|38091.9|38071.9|38069.4|38049.4|38101.9|38081.9|38056.9|38036.9|231
1672710000000|2023-01-03 01:40:00|38066.9|38046.9|38096.9|38076.9|38099.4|38079.4|38042.9|38022.9|185
1672710300000|2023-01-03 01:45:00|38099.4|38079.4|38019.4|37999.4|38099.4|38079.4|37974.4|37954.4|308
1672710600000|2023-01-03 01:50:00|38016.9|37996.9|38115.9|38095.9|38117.9|38097.9|38016.9|37996.9|229
1672710900000|2023-01-03 01:55:00|38116.9|38096.9|38159.4|38139.4|38159.4|38139.4|38104.4|38084.4|216
1672711200000|2023-01-03 02:00:00|38161.9|38141.9|38233.4|38213.4|38233.4|38213.4|38151.9|38131.9|231
1672711500000|2023-01-03 02:05:00|38234.4|38214.4|38216.9|38196.9|38241.9|38221.9|38211.9|38191.9|147
1672711800000|2023-01-03 02:10:00|38214.4|38194.4|38251.9|38231.9|38256.9|38236.9|38189.4|38169.4|164
1672712100000|2023-01-03 02:15:00|38249.4|38229.4|38266.9|38246.9|38266.9|38246.9|38221.9|38201.9|107
1672712400000|2023-01-03 02:20:00|38268.4|38248.4|38316.9|38296.9|38339.4|38319.4|38266.9|38246.9|165
1672712700000|2023-01-03 02:25:00|38319.4|38299.4|38381.9|38361.9|38391.9|38371.9|38319.4|38299.4|201
1672713000000|2023-01-03 02:30:00|38380.4|38360.4|38409.4|38389.4|38426.9|38406.9|38349.4|38329.4|337
1672713300000|2023-01-03 02:35:00|38404.4|38384.4|38441.4|38421.4|38442.4|38422.4|38376.9|38356.9|208
1672713600000|2023-01-03 02:40:00|38442.4|38422.4|38515.4|38495.4|38515.4|38495.4|38426.4|38406.4|335
1672713900000|2023-01-03 02:45:00|38535.4|38515.4|38582.9|38562.9|38587.9|38567.9|38522.9|38502.9|386
1672714200000|2023-01-03 02:50:00|38584.4|38564.4|38526.9|38506.9|38590.4|38570.4|38525.4|38505.4|212
1672714500000|2023-01-03 02:55:00|38529.4|38509.4|38550.4|38530.4|38570.4|38550.4|38529.4|38509.4|150
1672714800000|2023-01-03 03:00:00|38552.9|38532.9|38544.4|38524.4|38577.9|38557.9|38541.9|38521.9|156
1672715100000|2023-01-03 03:05:00|38546.9|38526.9|38576.9|38556.9|38580.9|38560.9|38546.9|38526.9|155
1672715400000|2023-01-03 03:10:00|38579.4|38559.4|38575.4|38555.4|38590.4|38570.4|38570.4|38550.4|138
1672715700000|2023-01-03 03:15:00|38577.9|38557.9|38576.9|38556.9|38581.9|38561.9|38562.9|38542.9|101
1672716000000|2023-01-03 03:20:00|38575.4|38555.4|38609.4|38589.4|38619.9|38599.9|38575.4|38555.4|272
1672716300000|2023-01-03 03:25:00|38610.9|38590.9|38595.9|38575.9|38619.9|38599.9|38589.4|38569.4|90
1672716600000|2023-01-03 03:30:00|38597.4|38577.4|38623.4|38603.4|38625.9|38605.9|38588.4|38568.4|127
1672716900000|2023-01-03 03:35:00|38624.9|38604.9|38619.4|38599.4|38627.4|38607.4|38613.4|38593.4|74
1672717200000|2023-01-03 03:40:00|38624.4|38604.4|38646.4|38626.4|38648|38628|38616.9|38596.9|109
1672717500000|2023-01-03 03:45:00|38643.9|38623.9|38664.9|38644.9|38664.9|38644.9|38640.9|38620.9|102
1672717800000|2023-01-03 03:50:00|38663.4|38643.4|38654.9|38634.9|38673.4|38653.4|38654.9|38634.9|67
1672718100000|2023-01-03 03:55:00|38653.4|38633.4|38643.4|38623.4|38653.4|38633.4|38637.4|38617.4|57
1672718400000|2023-01-03 04:00:00|38639.9|38619.9|38639.9|38619.9|38651.5|38631.5|38639.9|38619.9|36
1672718700000|2023-01-03 04:05:00|38642.4|38622.4|38644.9|38624.9|38645.9|38625.9|38637.4|38617.4|55
1672719000000|2023-01-03 04:10:00|38643.4|38623.4|38654.9|38634.9|38658.4|38638.4|38639.9|38619.9|50
1672719300000|2023-01-03 04:15:00|38657.4|38637.4|38678.4|38658.4|38678.4|38658.4|38653.4|38633.4|55
1672719600000|2023-01-03 04:20:00|38680.9|38660.9|38677.5|38657.5|38681.5|38661.5|38655.9|38635.9|68
1672719900000|2023-01-03 04:25:00|38680|38660|38688.4|38668.4|38688.4|38668.4|38678.4|38658.4|45
1672720200000|2023-01-03 04:30:00|38685.9|38665.9|38700.9|38680.9|38703.4|38683.4|38683.4|38663.4|68
1672720500000|2023-01-03 04:35:00|38698.4|38678.4|38700.9|38680.9|38703.4|38683.4|38688.4|38668.4|30
1672720800000|2023-01-03 04:40:00|38700|38680|38710|38690|38713.4|38693.4|38690.9|38670.9|87
1672721100000|2023-01-03 04:45:00|38710.9|38690.9|38705.9|38685.9|38713.4|38693.4|38693.4|38673.4|67
1672721400000|2023-01-03 04:50:00|38704.4|38684.4|38699.4|38679.4|38713.5|38693.5|38699.4|38679.4|124
1672721700000|2023-01-03 04:55:00|38701.9|38681.9|38636|38616|38708.5|38688.5|38631|38611|111
1672722000000|2023-01-03 05:00:00|38634.4|38614.4|38656.9|38636.9|38656.9|38636.9|38631|38611|58
1672722300000|2023-01-03 05:05:00|38654.4|38634.4|38641|38621|38670|38650|38641|38621|36
1672722600000|2023-01-03 05:10:00|38643.5|38623.5|38633.5|38613.5|38651|38631|38633.5|38613.5|44
1672722900000|2023-01-03 05:15:00|38631|38611|38611|38591|38652.5|38632.5|38611|38591|62
1672723200000|2023-01-03 05:20:00|38612.5|38592.5|38616|38596|38623.5|38603.5|38608.5|38588.5|41
1672723500000|2023-01-03 05:25:00|38613.5|38593.5|38575|38555|38616|38596|38563.5|38543.5|132
1672723800000|2023-01-03 05:30:00|38576.5|38556.5|38621|38601|38673.5|38653.5|38564.5|38544.5|229
1672724100000|2023-01-03 05:35:00|38623.5|38603.5|38653.5|38633.5|38661|38641|38606|38586|76
1672724400000|2023-01-03 05:40:00|38656|38636|38698.5|38678.5|38701|38681|38656|38636|109
1672724700000|2023-01-03 05:45:00|38696|38676|38707.5|38687.5|38710|38690|38691|38671|135
1672725000000|2023-01-03 05:50:00|38708.5|38688.5|38711.5|38691.5|38729.5|38709.5|38704|38684|189
1672725300000|2023-01-03 05:55:00|38709|38689|38687.5|38667.5|38726.5|38706.5|38682.5|38662.5|109
1672725600000|2023-01-03 06:00:00|38686.5|38666.5|38696.5|38676.5|38711.5|38691.5|38681.5|38661.5|132
1672725900000|2023-01-03 06:05:00|38699|38679|38667.5|38647.5|38699|38679|38657.5|38637.5|122
1672726200000|2023-01-03 06:10:00|38670|38650|38682.5|38662.5|38704|38684|38662.5|38642.5|128
1672726500000|2023-01-03 06:15:00|38680|38660|38687.5|38667.5|38700|38680|38657.5|38637.5|138
1672726800000|2023-01-03 06:20:00|38690|38670|38649|38629|38690|38670|38635|38615|74
1672727100000|2023-01-03 06:25:00|38647.5|38627.5|38622.5|38602.5|38647.5|38627.5|38606|38586|111
1672727400000|2023-01-03 06:30:00|38625|38605|38597.5|38577.5|38625|38605|38590|38570|121
1672727700000|2023-01-03 06:35:00|38596.5|38576.5|38602.5|38582.5|38617.5|38597.5|38577.5|38557.5|85
1672728000000|2023-01-03 06:40:00|38597.5|38577.5|38606|38586|38606|38586|38557.5|38537.5|160
1672728300000|2023-01-03 06:45:00|38603.5|38583.5|38580|38560|38603.5|38583.5|38567.5|38547.5|140
1672728600000|2023-01-03 06:50:00|38581|38561|38588.5|38568.5|38597.5|38577.5|38573.5|38553.5|74
1672728900000|2023-01-03 06:55:00|38591|38571|38600|38580|38612.5|38592.5|38590|38570|147
1672729200000|2023-01-03 07:00:00|38601.5|38581.5|38562.5|38542.5|38625|38605|38536|38516|243
1672729500000|2023-01-03 07:05:00|38561|38541|38487.5|38467.5|38562.5|38542.5|38472.5|38452.5|198
1672729800000|2023-01-03 07:10:00|38490|38470|38472.5|38452.5|38504|38484|38467.5|38447.5|76
1672730100000|2023-01-03 07:15:00|38471|38451|38469|38449|38482.5|38462.5|38455|38435|100
1672730400000|2023-01-03 07:20:00|38464|38444|38460|38440|38485|38465|38457.5|38437.5|109
1672730700000|2023-01-03 07:25:00|38462.5|38442.5|38508.5|38488.5|38510.5|38490.5|38460|38440|91
1672731000000|2023-01-03 07:30:00|38506|38486|38523.5|38503.5|38528.5|38508.5|38491|38471|106
1672731300000|2023-01-03 07:35:00|38521|38501|38535|38515|38562.5|38542.5|38521|38501|136
1672731600000|2023-01-03 07:40:00|38537.5|38517.5|38530|38510|38555|38535|38530|38510|74
1672731900000|2023-01-03 07:45:00|38527.5|38507.5|38492.5|38472.5|38547.5|38527.5|38485|38465|124
1672732200000|2023-01-03 07:50:00|38490|38470|38480|38460|38490|38470|38454|38434|132
1672732500000|2023-01-03 07:55:00|38478.5|38458.5|38472.5|38452.5|38489|38469|38409.5|38389.5|255
1672732800000|2023-01-03 08:00:00|38473.5|38453.5|38400|38380|38550|38530|38400|38380|607
1672733100000|2023-01-03 08:05:00|38399|38379|38268|38248|38399|38379|38265.5|38245.5|613
1672733400000|2023-01-03 08:10:00|38265.5|38245.5|38278|38258|38325.5|38305.5|38258|38238|400
1672733700000|2023-01-03 08:15:00|38279.5|38259.5|38214|38194|38290.5|38270.5|38196.5|38176.5|498
1672734000000|2023-01-03 08:20:00|38215.5|38195.5|38222.5|38202.5|38232.5|38212.5|38186|38166|328
1672734300000|2023-01-03 08:25:00|38225|38205|38242.5|38222.5|38254|38234|38184.5|38164.5|228
1672734600000|2023-01-03 08:30:00|38245|38225|38215|38195|38247.5|38227.5|38177.5|38157.5|312
1672734900000|2023-01-03 08:35:00|38216|38196|38275|38255|38291.5|38271.5|38197.5|38177.5|167
1672735200000|2023-01-03 08:40:00|38276.5|38256.5|38285|38265|38310|38290|38269|38249|155
1672735500000|2023-01-03 08:45:00|38287.5|38267.5|38269|38249|38294|38274|38244|38224|159
1672735800000|2023-01-03 08:50:00|38270|38250|38232.5|38212.5|38286.5|38266.5|38215|38195|156
1672736100000|2023-01-03 08:55:00|38236.5|38216.5|38213.5|38193.5|38240|38220|38209|38189|105
1672736400000|2023-01-03 09:00:00|38215|38195|38192.5|38172.5|38238.5|38218.5|38190|38170|392
1672736700000|2023-01-03 09:05:00|38190|38170|38182.5|38162.5|38202.5|38182.5|38115|38095|277
1672737000000|2023-01-03 09:10:00|38184|38164|38309|38289|38314|38294|38160|38140|353
1672737300000|2023-01-03 09:15:00|38311.5|38291.5|38321.5|38301.5|38344|38324|38309|38289|192
1672737600000|2023-01-03 09:20:00|38323|38303|38339|38319|38344|38324|38316.5|38296.5|102
1672737900000|2023-01-03 09:25:00|38336.5|38316.5|38362.5|38342.5|38363.5|38343.5|38321.5|38301.5|87
1672738200000|2023-01-03 09:30:00|38364|38344|38428|38408|38434|38414|38361|38341|228
1672738500000|2023-01-03 09:35:00|38426.5|38406.5|38376.5|38356.5|38430.5|38410.5|38370|38350|140
1672738800000|2023-01-03 09:40:00|38378|38358|38438|38418|38459|38439|38378|38358|126
1672739100000|2023-01-03 09:45:00|38439.5|38419.5|38429|38409|38441.5|38421.5|38408|38388|90
1672739400000|2023-01-03 09:50:00|38427.5|38407.5|38413|38393|38429|38409|38403|38383|62
1672739700000|2023-01-03 09:55:00|38415.5|38395.5|38458|38438|38460.5|38440.5|38413|38393|150
1672740000000|2023-01-03 10:00:00|38457|38437|38462.5|38442.5|38469|38449|38431.5|38411.5|138
1672740300000|2023-01-03 10:05:00|38464|38444|38418|38398|38478|38458|38416.5|38396.5|140
1672740600000|2023-01-03 10:10:00|38419|38399|38416.5|38396.5|38424|38404|38405|38385|110
1672740900000|2023-01-03 10:15:00|38418|38398|38399|38379|38421.5|38401.5|38382.5|38362.5|153
1672741200000|2023-01-03 10:20:00|38401.5|38381.5|38385.5|38365.5|38406.5|38386.5|38385.5|38365.5|50
1672741500000|2023-01-03 10:25:00|38386.5|38366.5|38359|38339|38386.5|38366.5|38356.5|38336.5|96
1672741800000|2023-01-03 10:30:00|38358|38338|38370|38350|38376.5|38356.5|38339|38319|120
1672742100000|2023-01-03 10:35:00|38369|38349|38379|38359|38393|38373|38349|38329|180
1672742400000|2023-01-03 10:40:00|38377.5|38357.5|38385|38365|38396.5|38376.5|38376.5|38356.5|59
1672742700000|2023-01-03 10:45:00|38386|38366|38385|38365|38395.5|38375.5|38380|38360|51
1672743000000|2023-01-03 10:50:00|38383.5|38363.5|38331|38311|38385|38365|38331|38311|242
1672743300000|2023-01-03 10:55:00|38332.5|38312.5|38290|38270|38342.5|38322.5|38290|38270|160
1672743600000|2023-01-03 11:00:00|38292.5|38272.5|38252.5|38232.5|38292.5|38272.5|38242.5|38222.5|207
1672743900000|2023-01-03 11:05:00|38251|38231|38250|38230|38255|38235|38232.5|38212.5|81
1672744200000|2023-01-03 11:10:00|38248.5|38228.5|38226|38206|38248.5|38228.5|38222.5|38202.5|90
1672744500000|2023-01-03 11:15:00|38225|38205|38217.5|38197.5|38235|38215|38196|38176|161
1672744800000|2023-01-03 11:20:00|38220|38200|38227.5|38207.5|38235|38215|38217.5|38197.5|67
1672745100000|2023-01-03 11:25:00|38225|38205|38215|38195|38237.5|38217.5|38215|38195|76
1672745400000|2023-01-03 11:30:00|38217.5|38197.5|38227.5|38207.5|38242.5|38222.5|38210|38190|78
1672745700000|2023-01-03 11:35:00|38226|38206|38227.5|38207.5|38237.5|38217.5|38223.5|38203.5|83
1672746000000|2023-01-03 11:40:00|38230|38210|38202.5|38182.5|38237.5|38217.5|38193.6|38173.6|150
1672746300000|2023-01-03 11:45:00|38201.1|38181.1|38190.1|38170.1|38207.5|38187.5|38182.6|38162.6|103
1672746600000|2023-01-03 11:50:00|38187.6|38167.6|38195.1|38175.1|38205.1|38185.1|38182.6|38162.6|99
1672746900000|2023-01-03 11:55:00|38192.6|38172.6|38230.1|38210.1|38230.1|38210.1|38192.6|38172.6|80
1672747200000|2023-01-03 12:00:00|38227.6|38207.6|38220.1|38200.1|38240.1|38220.1|38213.6|38193.6|101
1672747500000|2023-01-03 12:05:00|38221.1|38201.1|38232.6|38212.6|38237.6|38217.6|38218.6|38198.6|90
1672747800000|2023-01-03 12:10:00|38230.1|38210.1|38256.1|38236.1|38257.6|38237.6|38217.6|38197.6|151
1672748100000|2023-01-03 12:15:00|38255.1|38235.1|38262.6|38242.6|38275.1|38255.1|38252.6|38232.6|130
1672748400000|2023-01-03 12:20:00|38259.6|38239.6|38221.1|38201.1|38260.1|38240.1|38218.6|38198.6|137
1672748700000|2023-01-03 12:25:00|38218.6|38198.6|38212.6|38192.6|38235.1|38215.1|38212.6|38192.6|78
1672749000000|2023-01-03 12:30:00|38214.1|38194.1|38222.6|38202.6|38227.6|38207.6|38210.1|38190.1|163
1672749300000|2023-01-03 12:35:00|38224.1|38204.1|38219.1|38199.1|38227.6|38207.6|38207.6|38187.6|161
1672749600000|2023-01-03 12:40:00|38220.1|38200.1|38220.1|38200.1|38230.1|38210.1|38211.1|38191.1|119
1672749900000|2023-01-03 12:45:00|38219.1|38199.1|38215.1|38195.1|38220.1|38200.1|38191.1|38171.1|184
1672750200000|2023-01-03 12:50:00|38212.6|38192.6|38201.6|38181.6|38222.6|38202.6|38196.6|38176.6|144
1672750500000|2023-01-03 12:55:00|38199.1|38179.1|38219.1|38199.1|38226.6|38206.6|38196.6|38176.6|267
1672750800000|2023-01-03 13:00:00|38222.6|38202.6|38292.6|38272.6|38297.6|38277.6|38220.1|38200.1|659
1672751100000|2023-01-03 13:05:00|38289.1|38269.1|38254.1|38234.1|38301.6|38281.6|38234.6|38214.6|306
1672751400000|2023-01-03 13:10:00|38251.1|38231.1|38316.1|38296.1|38322.6|38302.6|38248.6|38228.6|370
1672751700000|2023-01-03 13:15:00|38315.1|38295.1|38354.1|38334.1|38367.6|38347.6|38303.6|38283.6|404
1672752000000|2023-01-03 13:20:00|38352.6|38332.6|38370.6|38350.6|38411.6|38391.6|38352.6|38332.6|493
1672752300000|2023-01-03 13:25:00|38369.6|38349.6|38325.6|38305.6|38375.6|38355.6|38321.6|38301.6|276
1672752600000|2023-01-03 13:30:00|38328.1|38308.1|38335.6|38315.6|38337.1|38317.1|38306.6|38286.6|184
1672752900000|2023-01-03 13:35:00|38339.6|38319.6|38362.1|38342.1|38365.6|38345.6|38335.6|38315.6|159
1672753200000|2023-01-03 13:40:00|38364.6|38344.6|38358.1|38338.1|38367.1|38347.1|38320.6|38300.6|120
1672753500000|2023-01-03 13:45:00|38359.1|38339.1|38352.6|38332.6|38360.6|38340.6|38330.6|38310.6|201
1672753800000|2023-01-03 13:50:00|38350.1|38330.1|38381.6|38361.6|38386.6|38366.6|38347.6|38327.6|178
1672754100000|2023-01-03 13:55:00|38382.6|38362.6|38342.6|38322.6|38387.6|38367.6|38322.6|38302.6|298
1672754400000|2023-01-03 14:00:00|38339.1|38319.1|38292.6|38272.6|38340.1|38320.1|38292.6|38272.6|215
1672754700000|2023-01-03 14:05:00|38289.6|38269.6|38286.1|38266.1|38294.6|38274.6|38249.6|38229.6|399
1672755000000|2023-01-03 14:10:00|38285.6|38265.6|38302.1|38282.1|38318.1|38298.1|38283.1|38263.1|185
1672755300000|2023-01-03 14:15:00|38301.1|38281.1|38252.1|38232.1|38322.1|38302.1|38244.6|38224.6|243
1672755600000|2023-01-03 14:20:00|38249.6|38229.6|38244.6|38224.6|38263.1|38243.1|38216.6|38196.6|298
1672755900000|2023-01-03 14:25:00|38246.1|38226.1|38287.1|38267.1|38294.6|38274.6|38234.6|38214.6|175
1672756200000|2023-01-03 14:30:00|38285.6|38265.6|38387.6|38367.6|38418.6|38398.6|38269.6|38249.6|657
1672756500000|2023-01-03 14:35:00|38385.1|38365.1|38425.1|38405.1|38427.6|38407.6|38380.1|38360.1|573
1672756800000|2023-01-03 14:40:00|38427.6|38407.6|38455.1|38435.1|38494.6|38474.6|38427.6|38407.6|936
1672757100000|2023-01-03 14:45:00|38456.1|38436.1|38422.1|38402.1|38482.6|38462.6|38408.6|38388.6|492
1672757400000|2023-01-03 14:50:00|38425.6|38405.6|38373.6|38353.6|38443.6|38423.6|38358.6|38338.6|316
1672757700000|2023-01-03 14:55:00|38372.1|38352.1|38319.6|38299.6|38378.6|38358.6|38318.1|38298.1|346
1672758000000|2023-01-03 15:00:00|38318.6|38298.6|38287.1|38267.1|38344.6|38324.6|38287.1|38267.1|289
1672758300000|2023-01-03 15:05:00|38288.6|38268.6|38259.6|38239.6|38289.6|38269.6|38229.6|38209.6|486
1672758600000|2023-01-03 15:10:00|38256.1|38236.1|38208.1|38188.1|38256.1|38236.1|38180.6|38160.6|537
1672758900000|2023-01-03 15:15:00|38209.6|38189.6|38161.6|38141.6|38209.6|38189.6|38157.6|38137.6|591
1672759200000|2023-01-03 15:20:00|38160.1|38140.1|38150.1|38130.1|38160.1|38140.1|38096.6|38076.6|876
1672759500000|2023-01-03 15:25:00|38149.1|38129.1|38106.6|38086.6|38151.6|38131.6|38071.6|38051.6|674
1672759800000|2023-01-03 15:30:00|38104.1|38084.1|38076.6|38056.6|38113.1|38093.1|38065.2|38045.2|647
1672760100000|2023-01-03 15:35:00|38075.2|38055.2|38092.7|38072.7|38096.6|38076.6|38066.6|38046.6|360
1672760400000|2023-01-03 15:40:00|38091.2|38071.2|38090.2|38070.2|38141.6|38121.6|38082.7|38062.7|309
1672760700000|2023-01-03 15:45:00|38089.1|38069.1|38136.6|38116.6|38139.1|38119.1|38076.6|38056.6|178
1672761000000|2023-01-03 15:50:00|38134.1|38114.1|38104.2|38084.2|38136.6|38116.6|38089.2|38069.2|236
1672761300000|2023-01-03 15:55:00|38106.7|38086.7|38081.7|38061.7|38126.7|38106.7|38075.2|38055.2|374
1672761600000|2023-01-03 16:00:00|38082.7|38062.7|38080.6|38060.6|38101.7|38081.7|38071.7|38051.7|302
1672761900000|2023-01-03 16:05:00|38079.6|38059.6|38031.7|38011.7|38085.6|38065.6|38031.7|38011.7|403
1672762200000|2023-01-03 16:10:00|38022.7|38002.7|37924.2|37904.2|38026.7|38006.7|37908.7|37888.7|1271
1672762500000|2023-01-03 16:15:00|37925.7|37905.7|37873.7|37853.7|37925.7|37905.7|37866.2|37846.2|688
1672762800000|2023-01-03 16:20:00|37872.2|37852.2|37861.7|37841.7|37878.7|37858.7|37823.7|37803.7|922
1672763100000|2023-01-03 16:25:00|37856.7|37836.7|37839.7|37819.7|37876.7|37856.7|37814.7|37794.7|631
1672763400000|2023-01-03 16:30:00|37840.7|37820.7|37820.2|37800.2|37845.7|37825.7|37773.7|37753.7|695
1672763700000|2023-01-03 16:35:00|37821.7|37801.7|37794.7|37774.7|37822.7|37802.7|37763.7|37743.7|448
1672764000000|2023-01-03 16:40:00|37797.2|37777.2|37817.2|37797.2|37828.7|37808.7|37788.7|37768.7|366
1672764300000|2023-01-03 16:45:00|37814.7|37794.7|37800.2|37780.2|37814.7|37794.7|37746.2|37726.2|515
1672764600000|2023-01-03 16:50:00|37798.7|37778.7|37813.7|37793.7|37821.2|37801.2|37782.2|37762.2|285
1672764900000|2023-01-03 16:55:00|37811.2|37791.2|37795.7|37775.7|37811.2|37791.2|37758.2|37738.2|541
1672765200000|2023-01-03 17:00:00|37797.2|37777.2|37783.2|37763.2|37797.2|37777.2|37758.2|37738.2|324
1672765500000|2023-01-03 17:05:00|37781.7|37761.7|37750.7|37730.7|37785.7|37765.7|37745.7|37725.7|328
1672765800000|2023-01-03 17:10:00|37749.7|37729.7|37765.7|37745.7|37768.2|37748.2|37724.2|37704.2|378
1672766100000|2023-01-03 17:15:00|37764.2|37744.2|37734.7|37714.7|37765.7|37745.7|37731.7|37711.7|315
1672766400000|2023-01-03 17:20:00|37735.7|37715.7|37740.7|37720.7|37768.2|37748.2|37730.7|37710.7|267
1672766700000|2023-01-03 17:25:00|37742.2|37722.2|37765.7|37745.7|37765.7|37745.7|37737.2|37717.2|192
1672767000000|2023-01-03 17:30:00|37762.2|37742.2|37768.7|37748.7|37773.7|37753.7|37744.2|37724.2|791
1672767300000|2023-01-03 17:35:00|37764.7|37744.7|37734.2|37714.2|37764.7|37744.7|37727.7|37707.7|290
1672767600000|2023-01-03 17:40:00|37732.7|37712.7|37717.7|37697.7|37732.7|37712.7|37697.7|37677.7|702
1672767900000|2023-01-03 17:45:00|37716.3|37696.3|37684.8|37664.8|37717.7|37697.7|37679.8|37659.8|579
1672768200000|2023-01-03 17:50:00|37683.3|37663.3|37702.8|37682.8|37702.8|37682.8|37678.3|37658.3|557
1672768500000|2023-01-03 17:55:00|37699.8|37679.8|37713.8|37693.8|37724.8|37704.8|37679.8|37659.8|1469
1672768800000|2023-01-03 18:00:00|37712.8|37692.8|37705.8|37685.8|37714.8|37694.8|37676.8|37656.8|552
1672769100000|2023-01-03 18:05:00|37706.8|37686.8|37711.8|37691.8|37713.3|37693.3|37691.8|37671.8|189
1672769400000|2023-01-03 18:10:00|37713.3|37693.3|37735.8|37715.8|37739.3|37719.3|37701.8|37681.8|227
1672769700000|2023-01-03 18:15:00|37736.8|37716.8|37721.8|37701.8|37736.8|37716.8|37711.8|37691.8|88
1672770000000|2023-01-03 18:20:00|37716.8|37696.8|37739.3|37719.3|37739.3|37719.3|37714.3|37694.3|87
1672770300000|2023-01-03 18:25:00|37736.8|37716.8|37726.8|37706.8|37751.8|37731.8|37726.8|37706.8|304
1672770600000|2023-01-03 18:30:00|37725.3|37705.3|37711.8|37691.8|37725.3|37705.3|37707.8|37687.8|310
1672770900000|2023-01-03 18:35:00|37716.8|37696.8|37709.3|37689.3|37741.8|37721.8|37709.3|37689.3|131
1672771200000|2023-01-03 18:40:00|37706.8|37686.8|37741.8|37721.8|37741.8|37721.8|37706.8|37686.8|98
1672771500000|2023-01-03 18:45:00|37739.3|37719.3|37746.8|37726.8|37749.3|37729.3|37734.3|37714.3|132
1672771800000|2023-01-03 18:50:00|37749.3|37729.3|37768.3|37748.3|37776.8|37756.8|37746.8|37726.8|122
1672772100000|2023-01-03 18:55:00|37766.8|37746.8|37740.3|37720.3|37776.8|37756.8|37740.3|37720.3|79
1672772400000|2023-01-03 19:00:00|37739.3|37719.3|37738.3|37718.3|37751.8|37731.8|37719.3|37699.3|70
1672772700000|2023-01-03 19:05:00|37739.3|37719.3|37719.3|37699.3|37745.8|37725.8|37719.3|37699.3|39
1672773000000|2023-01-03 19:10:00|37720.8|37700.8|37696.8|37676.8|37721.8|37701.8|37691.8|37671.8|58
1672773300000|2023-01-03 19:15:00|37694.3|37674.3|37710.4|37690.4|37723.3|37703.3|37694.3|37674.3|33
1672773600000|2023-01-03 19:20:00|37711.8|37691.8|37696.8|37676.8|37724.3|37704.3|37696.8|37676.8|45
1672773900000|2023-01-03 19:25:00|37694.3|37674.3|37691.8|37671.8|37701.8|37681.8|37674.3|37654.3|108
1672774200000|2023-01-03 19:30:00|37693.3|37673.3|37656.8|37636.8|37694.3|37674.3|37654.3|37634.3|231
1672774500000|2023-01-03 19:35:00|37654.3|37634.3|37649.8|37629.8|37654.4|37634.4|37626.9|37606.9|84
1672774800000|2023-01-03 19:40:00|37648.3|37628.3|37695.8|37675.8|37696.9|37676.9|37640.4|37620.4|62
1672775100000|2023-01-03 19:45:00|37694.4|37674.4|37726.9|37706.9|37726.9|37706.9|37691.9|37671.9|49
1672775400000|2023-01-03 19:50:00|37728.3|37708.3|37712.3|37692.3|37741.9|37721.9|37712.3|37692.3|58
1672775700000|2023-01-03 19:55:00|37710.8|37690.8|37703.4|37683.4|37730.8|37710.8|37688.3|37668.3|36
1672776000000|2023-01-03 20:00:00|37700.9|37680.9|37723.4|37703.4|37734.8|37714.8|37700.9|37680.9|34
1672776300000|2023-01-03 20:05:00|37721.9|37701.9|37698.4|37678.4|37728.4|37708.4|37698.4|37678.4|33
1672776600000|2023-01-03 20:10:00|37696.9|37676.9|37707.3|37687.3|37710.9|37690.9|37685.9|37665.9|55
1672776900000|2023-01-03 20:15:00|37708.8|37688.8|37695.9|37675.9|37710.9|37690.9|37695.9|37675.9|65
1672777200000|2023-01-03 20:20:00|37693.4|37673.4|37649.4|37629.4|37693.4|37673.4|37643.4|37623.4|50
1672777500000|2023-01-03 20:25:00|37648.4|37628.4|37682.4|37662.4|37684.9|37664.9|37645.9|37625.9|49
1672777800000|2023-01-03 20:30:00|37684.9|37664.9|37690.9|37670.9|37698.4|37678.4|37682.4|37662.4|32
1672778100000|2023-01-03 20:35:00|37692.4|37672.4|37685.9|37665.9|37703.4|37683.4|37685.9|37665.9|17
1672778400000|2023-01-03 20:40:00|37690.9|37670.9|37692.4|37672.4|37700.9|37680.9|37675.9|37655.9|34
1672778700000|2023-01-03 20:45:00|37689.9|37669.9|37709.9|37689.9|37709.9|37689.9|37689.9|37669.9|50
1672779000000|2023-01-03 20:50:00|37708.4|37688.4|37707.4|37687.4|37709.9|37689.9|37682.4|37662.4|78
1672779300000|2023-01-03 20:55:00|37704.9|37684.9|37715.9|37695.9|37717.4|37697.4|37697.4|37677.4|86
1672779600000|2023-01-03 21:00:00|37714.9|37694.9|37701.4|37681.4|37719.9|37699.9|37689.9|37669.9|62
1672779900000|2023-01-03 21:05:00|37702.4|37682.4|37701.4|37681.4|37704.9|37684.9|37698.4|37678.4|26
1672780200000|2023-01-03 21:10:00|37699.9|37679.9|37699.9|37679.9|37704.9|37684.9|37694.9|37674.9|30
1672780500000|2023-01-03 21:15:00|37701.4|37681.4|37712.4|37692.4|37719.9|37699.9|37701.4|37681.4|30
1672780800000|2023-01-03 21:20:00|37713.9|37693.9|37714.9|37694.9|37724.9|37704.9|37712.4|37692.4|22
1672781100000|2023-01-03 21:25:00|37713.9|37693.9|37714.9|37694.9|37719.9|37699.9|37707.4|37687.4|37
1672781400000|2023-01-03 21:30:00|37712.4|37692.4|37717.4|37697.4|37717.4|37697.4|37699.9|37679.9|45
1672781700000|2023-01-03 21:35:00|37718.9|37698.9|37717.4|37697.4|37722.4|37702.4|37714.9|37694.9|27
1672782000000|2023-01-03 21:40:00|37715.9|37695.9|37719.9|37699.9|37721.4|37701.4|37714.9|37694.9|16
1672782300000|2023-01-03 21:45:00|37717.4|37697.4|37724.9|37704.9|37724.9|37704.9|37716.4|37696.4|23
1672782600000|2023-01-03 21:50:00|37727.4|37707.4|37738.4|37718.4|37743.4|37723.4|37724.9|37704.9|42
1672782900000|2023-01-03 21:55:00|37733.4|37713.4|37727.4|37707.4|37737.4|37717.4|37723.4|37703.4|38
1672786800000|2023-01-03 23:00:00|37739.3|37719.3|37727.4|37707.4|37767.4|37747.4|37727.4|37707.4|87
1672787100000|2023-01-03 23:05:00|37724.9|37704.9|37717.4|37697.4|37734.9|37714.9|37712.4|37692.4|29
1672787400000|2023-01-03 23:10:00|37716|37696|37719.9|37699.9|37719.9|37699.9|37714.9|37694.9|10
1672787700000|2023-01-03 23:15:00|37722.4|37702.4|37704.9|37684.9|37727.4|37707.4|37704.9|37684.9|45
1672788000000|2023-01-03 23:20:00|37702.4|37682.4|37702.4|37682.4|37712.4|37692.4|37697.4|37677.4|30
1672788300000|2023-01-03 23:25:00|37703.5|37683.5|37717.4|37697.4|37719.9|37699.9|37702.4|37682.4|24
1672788600000|2023-01-03 23:30:00|37714.9|37694.9|37714.9|37694.9|37717.4|37697.4|37709.9|37689.9|8
1672788900000|2023-01-03 23:35:00|37712.4|37692.4|37720|37700|37720|37700|37711|37691|12
1672789200000|2023-01-03 23:40:00|37725|37705|37725|37705|37727.5|37707.5|37722.5|37702.5|6
1672789500000|2023-01-03 23:45:00|37727.5|37707.5|37740|37720|37740|37720|37725|37705|18
1672789800000|2023-01-03 23:50:00|37737.5|37717.5|37748.5|37728.5|37750|37730|37736|37716|16
1672790100000|2023-01-03 23:55:00|37746|37726|37752.5|37732.5|37752.5|37732.5|37746|37726|8
1672790400000|2023-01-04 00:00:00|37755|37735|37760|37740|37760|37740|37737.5|37717.5|37
1672790700000|2023-01-04 00:05:00|37757.5|37737.5|37780|37760|37780|37760|37757.5|37737.5|32
1672791000000|2023-01-04 00:10:00|37779|37759|37782.5|37762.5|37785|37765|37772.5|37752.5|44
1672791300000|2023-01-04 00:15:00|37785|37765|37765|37745|37785|37765|37762.5|37742.5|31
1672791600000|2023-01-04 00:20:00|37767.5|37747.5|37762.5|37742.5|37767.5|37747.5|37757.5|37737.5|14
1672791900000|2023-01-04 00:25:00|37764|37744|37750|37730|37765|37745|37747.5|37727.5|15
1672792200000|2023-01-04 00:30:00|37747.5|37727.5|37760|37740|37765|37745|37747.5|37727.5|35
1672792500000|2023-01-04 00:35:00|37761.5|37741.5|37757.5|37737.5|37770|37750|37757.5|37737.5|33
1672792800000|2023-01-04 00:40:00|37755|37735|37779|37759|37779|37759|37755|37735|29
1672793100000|2023-01-04 00:45:00|37781.5|37761.5|37792.5|37772.5|37800|37780|37780|37760|48
1672793400000|2023-01-04 00:50:00|37791|37771|37800|37780|37808.5|37788.5|37785|37765|35
1672793700000|2023-01-04 00:55:00|37803|37783|37792.5|37772.5|37807.5|37787.5|37790|37770|57
1672794000000|2023-01-04 01:00:00|37797.5|37777.5|37862.5|37842.5|37866.5|37846.5|37797.5|37777.5|650
1672794300000|2023-01-04 01:05:00|37863.5|37843.5|37833.5|37813.5|37885|37865|37833.5|37813.5|313
1672794600000|2023-01-04 01:10:00|37832.5|37812.5|37834.5|37814.5|37844.5|37824.5|37817|37797|200
1672794900000|2023-01-04 01:15:00|37837|37817|37844.5|37824.5|37863.5|37843.5|37824.5|37804.5|215
1672795200000|2023-01-04 01:20:00|37846|37826|37862|37842|37877|37857|37839.5|37819.5|154
1672795500000|2023-01-04 01:25:00|37860.6|37840.6|37834.5|37814.5|37860.6|37840.6|37834.5|37814.5|154
1672795800000|2023-01-04 01:30:00|37829.5|37809.5|37857|37837|37859.5|37839.5|37802|37782|206
1672796100000|2023-01-04 01:35:00|37855.6|37835.6|37877.1|37857.1|37877.1|37857.1|37832.1|37812.1|193
1672796400000|2023-01-04 01:40:00|37879.6|37859.6|37889|37869|37900|37880|37872.1|37852.1|198
1672796700000|2023-01-04 01:45:00|37890|37870|37885|37865|37890|37870|37860|37840|189
1672797000000|2023-01-04 01:50:00|37887.5|37867.5|37907.5|37887.5|37916.5|37896.5|37887.5|37867.5|194
1672797300000|2023-01-04 01:55:00|37906|37886|37927.5|37907.5|37930|37910|37902.5|37882.5|128
1672797600000|2023-01-04 02:00:00|37929|37909|37930|37910|37931|37911|37915|37895|134
1672797900000|2023-01-04 02:05:00|37932.5|37912.5|37915|37895|37935|37915|37905|37885|129
1672798200000|2023-01-04 02:10:00|37913.5|37893.5|37921.5|37901.5|37922.5|37902.5|37893.5|37873.5|129
1672798500000|2023-01-04 02:15:00|37920|37900|37912.5|37892.5|37924|37904|37902.5|37882.5|63
1672798800000|2023-01-04 02:20:00|37914|37894|37895|37875|37917.5|37897.5|37888.6|37868.6|73
1672799100000|2023-01-04 02:25:00|37897.5|37877.5|37920|37900|37920|37900|37893.6|37873.6|57
1672799400000|2023-01-04 02:30:00|37922.5|37902.5|37900|37880|37929|37909|37886.1|37866.1|111
1672799700000|2023-01-04 02:35:00|37897.5|37877.5|37880|37860|37897.5|37877.5|37865|37845|68
1672800000000|2023-01-04 02:40:00|37882.5|37862.5|37882.5|37862.5|37892.5|37872.5|37875|37855|63
1672800300000|2023-01-04 02:45:00|37883.6|37863.6|37887.6|37867.6|37910|37890|37875|37855|127
1672800600000|2023-01-04 02:50:00|37889|37869|37867.6|37847.6|37894|37874|37857.6|37837.6|97
1672800900000|2023-01-04 02:55:00|37865.1|37845.1|37876.1|37856.1|37895.1|37875.1|37862.6|37842.6|91
1672801200000|2023-01-04 03:00:00|37875.1|37855.1|37863.6|37843.6|37885.1|37865.1|37860.1|37840.1|149
1672801500000|2023-01-04 03:05:00|37862.1|37842.1|37847.6|37827.6|37877.6|37857.6|37843.6|37823.6|111
1672801800000|2023-01-04 03:10:00|37845.1|37825.1|37845.1|37825.1|37856.5|37836.5|37837.6|37817.6|84
1672802100000|2023-01-04 03:15:00|37846.5|37826.5|37829|37809|37865.1|37845.1|37826.1|37806.1|88
1672802400000|2023-01-04 03:20:00|37830.1|37810.1|37801.1|37781.1|37830.1|37810.1|37795.1|37775.1|142
1672802700000|2023-01-04 03:25:00|37803.6|37783.6|37820.1|37800.1|37821.5|37801.5|37803.6|37783.6|61
1672803000000|2023-01-04 03:30:00|37818.6|37798.6|37800.1|37780.1|37820.1|37800.1|37795.1|37775.1|41
1672803300000|2023-01-04 03:35:00|37798.6|37778.6|37792.6|37772.6|37800.1|37780.1|37790.1|37770.1|47
1672803600000|2023-01-04 03:40:00|37791.1|37771.1|37797.6|37777.6|37800.1|37780.1|37785.1|37765.1|29
1672803900000|2023-01-04 03:45:00|37800.1|37780.1|37785.1|37765.1|37800.1|37780.1|37781.6|37761.6|41
1672804200000|2023-01-04 03:50:00|37784.1|37764.1|37788.6|37768.6|37790.1|37770.1|37783.6|37763.6|40
1672804500000|2023-01-04 03:55:00|37786.1|37766.1|37788.6|37768.6|37790.1|37770.1|37780.1|37760.1|24
1672804800000|2023-01-04 04:00:00|37790.1|37770.1|37795.1|37775.1|37795.1|37775.1|37780.1|37760.1|36
1672805100000|2023-01-04 04:05:00|37790.1|37770.1|37788.6|37768.6|37795.1|37775.1|37788.6|37768.6|28
1672805400000|2023-01-04 04:10:00|37787.1|37767.1|37790.1|37770.1|37791.6|37771.6|37785.1|37765.1|18
1672805700000|2023-01-04 04:15:00|37788.6|37768.6|37812.6|37792.6|37815.1|37795.1|37788.6|37768.6|44
1672806000000|2023-01-04 04:20:00|37815.1|37795.1|37802.6|37782.6|37816.1|37796.1|37783.6|37763.6|54
1672806300000|2023-01-04 04:25:00|37805.1|37785.1|37812.6|37792.6|37815.1|37795.1|37805.1|37785.1|31
1672806600000|2023-01-04 04:30:00|37815.1|37795.1|37801.1|37781.1|37815.1|37795.1|37801.1|37781.1|27
1672806900000|2023-01-04 04:35:00|37800.1|37780.1|37795.1|37775.1|37800.1|37780.1|37785.1|37765.1|26
1672807200000|2023-01-04 04:40:00|37794.1|37774.1|37806.6|37786.6|37806.6|37786.6|37792.6|37772.6|33
1672807500000|2023-01-04 04:45:00|37807.6|37787.6|37810.1|37790.1|37815.1|37795.1|37805.1|37785.1|34
1672807800000|2023-01-04 04:50:00|37812.6|37792.6|37807.6|37787.6|37815.1|37795.1|37802.6|37782.6|37
1672808100000|2023-01-04 04:55:00|37806.1|37786.1|37820.1|37800.1|37830.1|37810.1|37802.6|37782.6|47
1672808400000|2023-01-04 05:00:00|37822.6|37802.6|37817.6|37797.6|37840.1|37820.1|37817.6|37797.6|130
1672808700000|2023-01-04 05:05:00|37820.1|37800.1|37830.1|37810.1|37830.1|37810.1|37810.1|37790.1|38
1672809000000|2023-01-04 05:10:00|37827.2|37807.2|37815.1|37795.1|37827.6|37807.6|37801.1|37781.1|40
1672809300000|2023-01-04 05:15:00|37816.6|37796.6|37815.1|37795.1|37827.6|37807.6|37811.2|37791.2|35
1672809600000|2023-01-04 05:20:00|37813.7|37793.7|37782.6|37762.6|37815.1|37795.1|37782.6|37762.6|57
1672809900000|2023-01-04 05:25:00|37781.6|37761.6|37767.6|37747.6|37781.6|37761.6|37762.6|37742.6|66
1672810200000|2023-01-04 05:30:00|37770.1|37750.1|37810.1|37790.1|37810.1|37790.1|37767.6|37747.6|367
1672810500000|2023-01-04 05:35:00|37807.6|37787.6|37765.1|37745.1|37812.6|37792.6|37765.1|37745.1|140
1672810800000|2023-01-04 05:40:00|37760.1|37740.1|37755.1|37735.1|37760.1|37740.1|37730.1|37710.1|182
1672811100000|2023-01-04 05:45:00|37756.6|37736.6|37795.1|37775.1|37798.7|37778.7|37733.7|37713.7|104
1672811400000|2023-01-04 05:50:00|37797.6|37777.6|37787.6|37767.6|37801.6|37781.6|37775.1|37755.1|77
1672811700000|2023-01-04 05:55:00|37786.2|37766.2|37720.1|37700.1|37787.6|37767.6|37720.1|37700.1|106
1672812000000|2023-01-04 06:00:00|37715.1|37695.1|37705.2|37685.2|37727.6|37707.6|37692.7|37672.7|212
1672812300000|2023-01-04 06:05:00|37707.7|37687.7|37780.2|37760.2|37780.2|37760.2|37688.7|37668.7|155
1672812600000|2023-01-04 06:10:00|37777.7|37757.7|37770.2|37750.2|37814.1|37794.1|37770.2|37750.2|184
1672812900000|2023-01-04 06:15:00|37768.7|37748.7|37780.2|37760.2|37782.7|37762.7|37757.7|37737.7|86
1672813200000|2023-01-04 06:20:00|37775.2|37755.2|37790.2|37770.2|37800.2|37780.2|37752.7|37732.7|145
1672813500000|2023-01-04 06:25:00|37787.7|37767.7|37752.7|37732.7|37812.7|37792.7|37752.7|37732.7|156
1672813800000|2023-01-04 06:30:00|37750.2|37730.2|37767.7|37747.7|37767.7|37747.7|37723.7|37703.7|189
1672814100000|2023-01-04 06:35:00|37769.1|37749.1|37752.7|37732.7|37785.2|37765.2|37750.2|37730.2|64
1672814400000|2023-01-04 06:40:00|37750.2|37730.2|37743.7|37723.7|37752.7|37732.7|37705.2|37685.2|85
1672814700000|2023-01-04 06:45:00|37745.2|37725.2|37725.2|37705.2|37747.7|37727.7|37725.2|37705.2|73
1672815000000|2023-01-04 06:50:00|37723.7|37703.7|37732.7|37712.7|37745.2|37725.2|37722.7|37702.7|43
1672815300000|2023-01-04 06:55:00|37735.2|37715.2|37727.7|37707.7|37757.7|37737.7|37727.7|37707.7|141
1672815600000|2023-01-04 07:00:00|37725.2|37705.2|37717.7|37697.7|37750.2|37730.2|37717.7|37697.7|120
1672815900000|2023-01-04 07:05:00|37718.7|37698.7|37737.7|37717.7|37764.2|37744.2|37718.7|37698.7|77
1672816200000|2023-01-04 07:10:00|37736.2|37716.2|37762.7|37742.7|37770.2|37750.2|37717.7|37697.7|117
1672816500000|2023-01-04 07:15:00|37765.2|37745.2|37797.7|37777.7|37800.2|37780.2|37765.2|37745.2|161
1672816800000|2023-01-04 07:20:00|37799.2|37779.2|37785.2|37765.2|37822.7|37802.7|37777.7|37757.7|193
1672817100000|2023-01-04 07:25:00|37787.7|37767.7|37845.2|37825.2|37846.7|37826.7|37787.7|37767.7|163
1672817400000|2023-01-04 07:30:00|37844.2|37824.2|37907.7|37887.7|37935.2|37915.2|37840.2|37820.2|402
1672817700000|2023-01-04 07:35:00|37909.2|37889.2|37932.7|37912.7|37952.7|37932.7|37900.2|37880.2|157
1672818000000|2023-01-04 07:40:00|37930.2|37910.2|37947.7|37927.7|37957.7|37937.7|37908.7|37888.7|134
1672818300000|2023-01-04 07:45:00|37948.7|37928.7|37932.7|37912.7|37955.2|37935.2|37915.2|37895.2|100
1672818600000|2023-01-04 07:50:00|37934.2|37914.2|37942.7|37922.7|37942.7|37922.7|37910.2|37890.2|103
1672818900000|2023-01-04 07:55:00|37940.2|37920.2|37990.2|37970.2|37997.7|37977.7|37935.2|37915.2|225
1672819200000|2023-01-04 08:00:00|37985.2|37965.2|37980.2|37960.2|38017.7|37997.7|37933.7|37913.7|202
1672819500000|2023-01-04 08:05:00|37978.7|37958.7|38062.7|38042.7|38070.2|38050.2|37962.7|37942.7|229
1672819800000|2023-01-04 08:10:00|38057.7|38037.7|38010.2|37990.2|38060.2|38040.2|37991.2|37971.2|210
1672820100000|2023-01-04 08:15:00|38015.2|37995.2|38047.7|38027.7|38073.7|38053.7|38002.7|37982.7|196
1672820400000|2023-01-04 08:20:00|38046.7|38026.7|38057.7|38037.7|38085.2|38065.2|38030.2|38010.2|150
1672820700000|2023-01-04 08:25:00|38056.7|38036.7|38047.7|38027.7|38062.7|38042.7|38027.7|38007.7|118
1672821000000|2023-01-04 08:30:00|38050.2|38030.2|38031.7|38011.7|38085.2|38065.2|38021.7|38001.7|183
1672821300000|2023-01-04 08:35:00|38033.2|38013.2|38060.2|38040.2|38067.7|38047.7|38030.2|38010.2|106
1672821600000|2023-01-04 08:40:00|38061.7|38041.7|38050.2|38030.2|38071.3|38051.3|38022.3|38002.3|129
1672821900000|2023-01-04 08:45:00|38051.7|38031.7|38042.7|38022.7|38074.2|38054.2|38032.7|38012.7|102
1672822200000|2023-01-04 08:50:00|38044.2|38024.2|38092.7|38072.7|38100.2|38080.2|38040.2|38020.2|167
1672822500000|2023-01-04 08:55:00|38095.2|38075.2|38055.2|38035.2|38100.2|38080.2|38052.7|38032.7|114
1672822800000|2023-01-04 09:00:00|38056.7|38036.7|37990.8|37970.8|38060.2|38040.2|37956.3|37936.3|252
1672823100000|2023-01-04 09:05:00|37989.8|37969.8|37922.3|37902.3|37992.3|37972.3|37907.3|37887.3|226
1672823400000|2023-01-04 09:10:00|37914.8|37894.8|37944.8|37924.8|37947.3|37927.3|37907.3|37887.3|137
1672823700000|2023-01-04 09:15:00|37947.3|37927.3|37959.8|37939.8|37967.3|37947.3|37944.8|37924.8|79
1672824000000|2023-01-04 09:20:00|37962.3|37942.3|37969.8|37949.8|37999.8|37979.8|37944.4|37924.4|80
1672824300000|2023-01-04 09:25:00|37968.3|37948.3|38022.3|38002.3|38032.3|38012.3|37962.3|37942.3|77
1672824600000|2023-01-04 09:30:00|38024.8|38004.8|37969.8|37949.8|38049.8|38029.8|37969.8|37949.8|134
1672824900000|2023-01-04 09:35:00|37971.3|37951.3|37964.8|37944.8|37978.8|37958.8|37949.8|37929.8|99
1672825200000|2023-01-04 09:40:00|37962.3|37942.3|37984.8|37964.8|37994.8|37974.8|37954.8|37934.8|71
1672825500000|2023-01-04 09:45:00|37983.8|37963.8|37974.4|37954.4|37986.3|37966.3|37962.3|37942.3|65
1672825800000|2023-01-04 09:50:00|37973.4|37953.4|37949.8|37929.8|37989.8|37969.8|37949.8|37929.8|69
1672826100000|2023-01-04 09:55:00|37950.9|37930.9|37947.3|37927.3|37957.3|37937.3|37932.3|37912.3|53
1672826400000|2023-01-04 10:00:00|37948.8|37928.8|37919.8|37899.8|37957.3|37937.3|37917.3|37897.3|66
1672826700000|2023-01-04 10:05:00|37922.3|37902.3|37927.3|37907.3|37932.3|37912.3|37902.3|37882.3|60
1672827000000|2023-01-04 10:10:00|37924.8|37904.8|37934.8|37914.8|37934.8|37914.8|37912.3|37892.3|41
1672827300000|2023-01-04 10:15:00|37932.3|37912.3|37892.3|37872.3|37936.3|37916.3|37887.3|37867.3|65
1672827600000|2023-01-04 10:20:00|37889.8|37869.8|37877.3|37857.3|37890.9|37870.9|37867.3|37847.3|100
1672827900000|2023-01-04 10:25:00|37878.8|37858.8|37867.3|37847.3|37887.3|37867.3|37857.3|37837.3|50
1672828200000|2023-01-04 10:30:00|37865.9|37845.9|37867.3|37847.3|37886.3|37866.3|37862.3|37842.3|61
1672828500000|2023-01-04 10:35:00|37865.9|37845.9|37830.9|37810.9|37872.3|37852.3|37830.9|37810.9|93
1672828800000|2023-01-04 10:40:00|37833.4|37813.4|37804.9|37784.9|37834.9|37814.9|37789.9|37769.9|123
1672829100000|2023-01-04 10:45:00|37802.4|37782.4|37815.3|37795.3|37817.4|37797.4|37802.4|37782.4|44
1672829400000|2023-01-04 10:50:00|37813.8|37793.8|37792.4|37772.4|37816.3|37796.3|37792.4|37772.4|49
1672829700000|2023-01-04 10:55:00|37793.4|37773.4|37808.8|37788.8|37829.9|37809.9|37784.4|37764.4|153
1672830000000|2023-01-04 11:00:00|37807.4|37787.4|37752.4|37732.4|37807.4|37787.4|37739.9|37719.9|175
1672830300000|2023-01-04 11:05:00|37749.9|37729.9|37774.9|37754.9|37774.9|37754.9|37744.9|37724.9|67
1672830600000|2023-01-04 11:10:00|37776.3|37756.3|37779.9|37759.9|37789.9|37769.9|37762.4|37742.4|89
1672830900000|2023-01-04 11:15:00|37778.4|37758.4|37772.4|37752.4|37797.4|37777.4|37767.4|37747.4|99
1672831200000|2023-01-04 11:20:00|37769.9|37749.9|37716.9|37696.9|37771.3|37751.3|37699.4|37679.4|272
1672831500000|2023-01-04 11:25:00|37718|37698|37576.5|37556.5|37718|37698|37574|37554|468
1672831800000|2023-01-04 11:30:00|37574|37554|37583|37563|37606.5|37586.5|37556.5|37536.5|425
1672832100000|2023-01-04 11:35:00|37581.5|37561.5|37520|37500|37588|37568|37504|37484|438
1672832400000|2023-01-04 11:40:00|37521.5|37501.5|37461.5|37441.5|37521.5|37501.5|37436.5|37416.5|440
1672832700000|2023-01-04 11:45:00|37459|37439|37469|37449|37474|37454|37439|37419|296
1672833000000|2023-01-04 11:50:00|37471.5|37451.5|37484|37464|37491.5|37471.5|37445|37425|254
1672833300000|2023-01-04 11:55:00|37481.5|37461.5|37486.5|37466.5|37511.5|37491.5|37474|37454|121
1672833600000|2023-01-04 12:00:00|37488|37468|37394|37374|37494|37474|37391.5|37371.5|327
1672833900000|2023-01-04 12:05:00|37396.5|37376.5|37406.5|37386.5|37439|37419|37381.5|37361.5|360
1672834200000|2023-01-04 12:10:00|37410.1|37390.1|37439|37419|37454|37434|37409|37389|173
1672834500000|2023-01-04 12:15:00|37438|37418|37426.5|37406.5|37450.5|37430.5|37421.5|37401.5|136
1672834800000|2023-01-04 12:20:00|37425.1|37405.1|37381.5|37361.5|37426.5|37406.5|37332.6|37312.6|575
1672835100000|2023-01-04 12:25:00|37379|37359|37351.5|37331.5|37381.5|37361.5|37351.5|37331.5|157
1672835400000|2023-01-04 12:30:00|37354|37334|37326.5|37306.5|37366.5|37346.5|37291.5|37271.5|553
1672835700000|2023-01-04 12:35:00|37328|37308|37236.5|37216.5|37329|37309|37216.5|37196.5|713
1672836000000|2023-01-04 12:40:00|37238|37218|37254|37234|37256.5|37236.5|37193|37173|541
1672836300000|2023-01-04 12:45:00|37251.5|37231.5|37208|37188|37251.5|37231.5|37208|37188|585
1672836600000|2023-01-04 12:50:00|37206|37186|37197|37177|37222|37202|37130.5|37110.5|536
1672836900000|2023-01-04 12:55:00|37195.5|37175.5|37230.5|37210.5|37230.5|37210.5|37165.5|37145.5|360
1672837200000|2023-01-04 13:00:00|37228|37208|37294.5|37274.5|37298.5|37278.5|37188|37168|1606
1672837500000|2023-01-04 13:05:00|37296.6|37276.6|37284.5|37264.5|37341|37321|37273|37253|869
1672837800000|2023-01-04 13:10:00|37282|37262|37254.5|37234.5|37289.5|37269.5|37184.1|37164.1|937
1672838100000|2023-01-04 13:15:00|37253|37233|37253.5|37233.5|37260.5|37240.5|37215.5|37195.5|597
1672838400000|2023-01-04 13:20:00|37256|37236|37418|37398|37418|37398|37256|37236|797
1672838700000|2023-01-04 13:25:00|37419.5|37399.5|37478|37458|37509.5|37489.5|37414.5|37394.5|674
1672839000000|2023-01-04 13:30:00|37477|37457|37551.6|37531.6|37575.5|37555.5|37477|37457|704
1672839300000|2023-01-04 13:35:00|37546.6|37526.6|37492.6|37472.6|37551.6|37531.6|37491.6|37471.6|538
1672839600000|2023-01-04 13:40:00|37491.6|37471.6|37492|37472|37504.5|37484.5|37444.5|37424.5|330
1672839900000|2023-01-04 13:45:00|37493.5|37473.5|37514.5|37494.5|37563.1|37543.1|37493.5|37473.5|277
1672840200000|2023-01-04 13:50:00|37517|37497|37529.5|37509.5|37559.5|37539.5|37511|37491|248
1672840500000|2023-01-04 13:55:00|37527|37507|37514.5|37494.5|37549.5|37529.5|37494.5|37474.5|279
1672840800000|2023-01-04 14:00:00|37518.5|37498.5|37517|37497|37536|37516|37459.5|37439.5|446
1672841100000|2023-01-04 14:05:00|37519.5|37499.5|37562|37542|37572|37552|37499.5|37479.5|393
1672841400000|2023-01-04 14:10:00|37563.5|37543.5|37618.5|37598.5|37620|37600|37538.5|37518.5|575
1672841700000|2023-01-04 14:15:00|37622.5|37602.5|37656|37636|37692.5|37672.5|37621|37601|835
1672842000000|2023-01-04 14:20:00|37657.5|37637.5|37590|37570|37670|37650|37577.5|37557.5|469
1672842300000|2023-01-04 14:25:00|37587.5|37567.5|37568.5|37548.5|37620|37600|37568.5|37548.5|302
1672842600000|2023-01-04 14:30:00|37572.5|37552.5|37508.5|37488.5|37583.9|37563.9|37508.5|37488.5|582
1672842900000|2023-01-04 14:35:00|37505|37485|37535|37515|37557.5|37537.5|37505|37485|492
1672843200000|2023-01-04 14:40:00|37536.4|37516.4|37496|37476|37572.5|37552.5|37492.5|37472.5|455
1672843500000|2023-01-04 14:45:00|37495|37475|37464.6|37444.6|37501.5|37481.5|37423.5|37403.5|564
1672843800000|2023-01-04 14:50:00|37463.5|37443.5|37462.1|37442.1|37473.5|37453.5|37419.6|37399.6|396
1672844100000|2023-01-04 14:55:00|37464.6|37444.6|37467.1|37447.1|37482.1|37462.1|37436|37416|426
1672844400000|2023-01-04 15:00:00|37460.4|37440.4|37429.6|37409.6|37548.5|37528.5|37349.6|37329.6|1141
1672844700000|2023-01-04 15:05:00|37433.5|37413.5|37334.1|37314.1|37439.6|37419.6|37304.6|37284.6|788
1672845000000|2023-01-04 15:10:00|37334.6|37314.6|37297.1|37277.1|37339.6|37319.6|37274.6|37254.6|540
1672845300000|2023-01-04 15:15:00|37294.6|37274.6|37304.6|37284.6|37329.6|37309.6|37266.6|37246.6|589
1672845600000|2023-01-04 15:20:00|37307.1|37287.1|37317.1|37297.1|37319.6|37299.6|37249.6|37229.6|475
1672845900000|2023-01-04 15:25:00|37319.6|37299.6|37374.6|37354.6|37379.6|37359.6|37298.1|37278.1|411
1672846200000|2023-01-04 15:30:00|37376|37356|37324.6|37304.6|37382.1|37362.1|37298.5|37278.5|385
1672846500000|2023-01-04 15:35:00|37326|37306|37352.5|37332.5|37354|37334|37299.6|37279.6|430
1672846800000|2023-01-04 15:40:00|37354|37334|37374|37354|37377.9|37357.9|37323.6|37303.6|284
1672847100000|2023-01-04 15:45:00|37375|37355|37372.5|37352.5|37431.5|37411.5|37370|37350|400
1672847400000|2023-01-04 15:50:00|37370|37350|37367.5|37347.5|37390|37370|37335|37315|210
1672847700000|2023-01-04 15:55:00|37372.5|37352.5|37363.6|37343.6|37387.5|37367.5|37352.5|37332.5|259
1672848000000|2023-01-04 16:00:00|37364.6|37344.6|37327.5|37307.5|37372.5|37352.5|37319|37299|333
1672848300000|2023-01-04 16:05:00|37329|37309|37350|37330|37350|37330|37303.6|37283.6|495
1672848600000|2023-01-04 16:10:00|37352.5|37332.5|37376.1|37356.1|37409.6|37389.6|37352.5|37332.5|430
1672848900000|2023-01-04 16:15:00|37377.5|37357.5|37364.6|37344.6|37401.1|37381.1|37364.6|37344.6|287
1672849200000|2023-01-04 16:20:00|37363.6|37343.6|37329.6|37309.6|37364.6|37344.6|37329.6|37309.6|174
1672849500000|2023-01-04 16:25:00|37331.1|37311.1|37319.6|37299.6|37345|37325|37299.6|37279.6|267
1672849800000|2023-01-04 16:30:00|37323.2|37303.2|37314.6|37294.6|37344.6|37324.6|37305.7|37285.7|452
1672850100000|2023-01-04 16:35:00|37317.5|37297.5|37405.1|37385.1|37412.5|37392.5|37317.5|37297.5|445
1672850400000|2023-01-04 16:40:00|37407.6|37387.6|37415.1|37395.1|37416.5|37396.5|37359|37339|369
1672850700000|2023-01-04 16:45:00|37414|37394|37464.4|37444.4|37476.9|37456.9|37401.5|37381.5|431
1672851000000|2023-01-04 16:50:00|37465.5|37445.5|37418|37398|37470.5|37450.5|37415.5|37395.5|277
1672851300000|2023-01-04 16:55:00|37419.4|37399.4|37473.4|37453.4|37475.9|37455.9|37398|37378|259
1672851600000|2023-01-04 17:00:00|37474.9|37454.9|37493.4|37473.4|37562.8|37542.8|37474.9|37454.9|472
1672851900000|2023-01-04 17:05:00|37490.9|37470.9|37465.9|37445.9|37492|37472|37452|37432|322
1672852200000|2023-01-04 17:10:00|37467.4|37447.4|37485.9|37465.9|37546.3|37526.3|37450.9|37430.9|436
1672852500000|2023-01-04 17:15:00|37488.4|37468.4|37514.9|37494.9|37523.4|37503.4|37475.9|37455.9|317
1672852800000|2023-01-04 17:20:00|37511.4|37491.4|37495.3|37475.3|37526.4|37506.4|37487.4|37467.4|283
1672853100000|2023-01-04 17:25:00|37492.8|37472.8|37509.3|37489.3|37509.3|37489.3|37486.4|37466.4|199
1672853400000|2023-01-04 17:30:00|37510.7|37490.7|37516.4|37496.4|37519.3|37499.3|37456.4|37436.4|341
1672853700000|2023-01-04 17:35:00|37513.9|37493.9|37489.9|37469.9|37513.9|37493.9|37453.4|37433.4|247
1672854000000|2023-01-04 17:40:00|37490.9|37470.9|37536.4|37516.4|37536.4|37516.4|37481.4|37461.4|299
1672854300000|2023-01-04 17:45:00|37531.4|37511.4|37530.3|37510.3|37541.4|37521.4|37501.4|37481.4|313
1672854600000|2023-01-04 17:50:00|37535.3|37515.3|37483.4|37463.4|37555.3|37535.3|37479.5|37459.5|330
1672854900000|2023-01-04 17:55:00|37482|37462|37419.3|37399.3|37485.3|37465.3|37418.3|37398.3|1591
1672855200000|2023-01-04 18:00:00|37421.8|37401.8|37468.7|37448.7|37472.2|37452.2|37421.8|37401.8|457
1672855500000|2023-01-04 18:05:00|37467.2|37447.2|37498.7|37478.7|37506.2|37486.2|37466.2|37446.2|101
1672855800000|2023-01-04 18:10:00|37499.7|37479.7|37501.2|37481.2|37507.2|37487.2|37491.2|37471.2|50
1672856100000|2023-01-04 18:15:00|37500.1|37480.1|37507.2|37487.2|37522.2|37502.2|37500.1|37480.1|90
1672856400000|2023-01-04 18:20:00|37511.2|37491.2|37502.2|37482.2|37519.7|37499.7|37502.2|37482.2|88
1672856700000|2023-01-04 18:25:00|37503.3|37483.3|37507.2|37487.2|37517.2|37497.2|37499.7|37479.7|70
1672857000000|2023-01-04 18:30:00|37505.8|37485.8|37494.7|37474.7|37505.8|37485.8|37477.2|37457.2|92
1672857300000|2023-01-04 18:35:00|37492.2|37472.2|37469.7|37449.7|37507.2|37487.2|37465.8|37445.8|112
1672857600000|2023-01-04 18:40:00|37472.2|37452.2|37437.2|37417.2|37473.7|37453.7|37437.2|37417.2|58
1672857900000|2023-01-04 18:45:00|37435.8|37415.8|37474.7|37454.7|37485.2|37465.2|37435.8|37415.8|99
1672858200000|2023-01-04 18:50:00|37476.2|37456.2|37454.7|37434.7|37487.2|37467.2|37454.7|37434.7|62
1672858500000|2023-01-04 18:55:00|37457.2|37437.2|37419.7|37399.7|37464.7|37444.7|37419.7|37399.7|121
1672858800000|2023-01-04 19:00:00|37422.2|37402.2|37412.2|37392.2|37480.8|37460.8|37339.7|37319.7|211
1672859100000|2023-01-04 19:05:00|37410.8|37390.8|37407.2|37387.2|37474.7|37454.7|37394.7|37374.7|152
1672859400000|2023-01-04 19:10:00|37404.7|37384.7|37435.8|37415.8|37439.7|37419.7|37384.3|37364.3|93
1672859700000|2023-01-04 19:15:00|37437.2|37417.2|37467.2|37447.2|37484.7|37464.7|37437.2|37417.2|74
1672860000000|2023-01-04 19:20:00|37469.7|37449.7|37418.7|37398.7|37473.7|37453.7|37417.2|37397.2|50
1672860300000|2023-01-04 19:25:00|37419.7|37399.7|37347.3|37327.3|37422.2|37402.2|37339.8|37319.8|270
1672860600000|2023-01-04 19:30:00|37345.8|37325.8|37371.8|37351.8|37375.8|37355.8|37339.8|37319.8|100
1672860900000|2023-01-04 19:35:00|37372.9|37352.9|37380.4|37360.4|37386.8|37366.8|37360.4|37340.4|82
1672861200000|2023-01-04 19:40:00|37380.8|37360.8|37376.8|37356.8|37401.8|37381.8|37374.3|37354.3|108
1672861500000|2023-01-04 19:45:00|37377.9|37357.9|37384.3|37364.3|37394.3|37374.3|37369.3|37349.3|47
1672861800000|2023-01-04 19:50:00|37381.8|37361.8|37419.3|37399.3|37419.3|37399.3|37379.3|37359.3|61
1672862100000|2023-01-04 19:55:00|37417.9|37397.9|37469.8|37449.8|37471.2|37451.2|37416.8|37396.8|92
1672862400000|2023-01-04 20:00:00|37471.2|37451.2|37474.3|37454.3|37488.3|37468.3|37468.3|37448.3|63
1672862700000|2023-01-04 20:05:00|37472.9|37452.9|37454.3|37434.3|37472.9|37452.9|37439.3|37419.3|32
1672863000000|2023-01-04 20:10:00|37455.4|37435.4|37466.8|37446.8|37476.8|37456.8|37451.8|37431.8|74
1672863300000|2023-01-04 20:15:00|37469.3|37449.3|37464.3|37444.3|37474.3|37454.3|37459.3|37439.3|13
1672863600000|2023-01-04 20:20:00|37462.9|37442.9|37465.8|37445.8|37473.3|37453.3|37441.9|37421.9|19
1672863900000|2023-01-04 20:25:00|37464.4|37444.4|37466.9|37446.9|37479.4|37459.4|37461.9|37441.9|47
1672864200000|2023-01-04 20:30:00|37464.4|37444.4|37436.9|37416.9|37466.9|37446.9|37432.9|37412.9|24
1672864500000|2023-01-04 20:35:00|37434.4|37414.4|37426.9|37406.9|37439.4|37419.4|37420.4|37400.4|34
1672864800000|2023-01-04 20:40:00|37425.4|37405.4|37421.9|37401.9|37430.8|37410.8|37419.4|37399.4|33
1672865100000|2023-01-04 20:45:00|37419.4|37399.4|37429.4|37409.4|37431.9|37411.9|37419.4|37399.4|16
1672865400000|2023-01-04 20:50:00|37431.9|37411.9|37439.8|37419.8|37442.3|37422.3|37429.4|37409.4|30
1672865700000|2023-01-04 20:55:00|37440.8|37420.8|37451.9|37431.9|37459.4|37439.4|37440.8|37420.8|60
1672866000000|2023-01-04 21:00:00|37450.4|37430.4|37453.7|37433.7|37455.2|37435.2|37435.8|37415.8|33
1672866300000|2023-01-04 21:05:00|37455.2|37435.2|37456.2|37436.2|37456.2|37436.2|37452.3|37432.3|16
1672866600000|2023-01-04 21:10:00|37466.9|37446.9|37469.8|37449.8|37472.3|37452.3|37461.9|37441.9|40
1672866900000|2023-01-04 21:15:00|37468.3|37448.3|37469.8|37449.8|37476.2|37456.2|37467.3|37447.3|7
1672867200000|2023-01-04 21:20:00|37468.7|37448.7|37463.8|37443.8|37469.8|37449.8|37461.3|37441.3|13
1672867500000|2023-01-04 21:25:00|37462.3|37442.3|37443.8|37423.8|37463.8|37443.8|37438.8|37418.8|23
1672867800000|2023-01-04 21:30:00|37444.8|37424.8|37437.3|37417.3|37447.3|37427.3|37437.3|37417.3|15
1672868100000|2023-01-04 21:35:00|37438.8|37418.8|37449.2|37429.2|37449.2|37429.2|37437.3|37417.3|24
1672868400000|2023-01-04 21:40:00|37450.2|37430.2|37447.3|37427.3|37454.8|37434.8|37447.3|37427.3|18
1672868700000|2023-01-04 21:45:00|37451.3|37431.3|37449.8|37429.8|37452.3|37432.3|37445.8|37425.8|15
1672869000000|2023-01-04 21:50:00|37453.8|37433.8|37454.8|37434.8|37457.3|37437.3|37448.8|37428.8|8
1672869300000|2023-01-04 21:55:00|37453.3|37433.3|37445.8|37425.8|37457.3|37437.3|37445.8|37425.8|64
1672873200000|2023-01-04 23:00:00|37446.7|37426.7|37444.8|37424.8|37489.8|37469.8|37444.8|37424.8|60
1672873500000|2023-01-04 23:05:00|37442.7|37422.7|37444.8|37424.8|37447.3|37427.3|37441.3|37421.3|34
1672873800000|2023-01-04 23:10:00|37442.3|37422.3|37437.3|37417.3|37442.3|37422.3|37432.3|37412.3|34
1672874100000|2023-01-04 23:15:00|37442.3|37422.3|37469.8|37449.8|37469.8|37449.8|37442.3|37422.3|17
1672874400000|2023-01-04 23:20:00|37468.4|37448.4|37467.3|37447.3|37468.4|37448.4|37459.8|37439.8|25
1672874700000|2023-01-04 23:25:00|37468.4|37448.4|37472.3|37452.3|37474.8|37454.8|37467.3|37447.3|18
1672875000000|2023-01-04 23:30:00|37469.8|37449.8|37467.3|37447.3|37472.3|37452.3|37464.8|37444.8|7
1672875300000|2023-01-04 23:35:00|37468.4|37448.4|37477.3|37457.3|37477.3|37457.3|37464.8|37444.8|11
1672875600000|2023-01-04 23:40:00|37474.8|37454.8|37467.3|37447.3|37477.3|37457.3|37467.3|37447.3|15
1672875900000|2023-01-04 23:45:00|37464.8|37444.8|37462.3|37442.3|37467.3|37447.3|37457.3|37437.3|16
1672876200000|2023-01-04 23:50:00|37464.8|37444.8|37467.3|37447.3|37467.3|37447.3|37462.3|37442.3|7
1672876500000|2023-01-04 23:55:00|37464.8|37444.8|37454.8|37434.8|37464.8|37444.8|37454.8|37434.8|7
1672876800000|2023-01-05 00:00:00|37453.8|37433.8|37434.9|37414.9|37454.8|37434.8|37427.3|37407.3|27
1672877100000|2023-01-05 00:05:00|37432.4|37412.4|37442.4|37422.4|37442.4|37422.4|37424.9|37404.9|16
1672877400000|2023-01-05 00:10:00|37444.9|37424.9|37439.9|37419.9|37444.9|37424.9|37434.9|37414.9|14
1672877700000|2023-01-05 00:15:00|37437.4|37417.4|37482.4|37462.4|37487.4|37467.4|37436.3|37416.3|40
1672878000000|2023-01-05 00:20:00|37481.3|37461.3|37469.9|37449.9|37489.9|37469.9|37464.9|37444.9|40
1672878300000|2023-01-05 00:25:00|37467.4|37447.4|37487.4|37467.4|37494.9|37474.9|37459.9|37439.9|40
1672878600000|2023-01-05 00:30:00|37484.9|37464.9|37442.4|37422.4|37484.9|37464.9|37439.9|37419.9|25
1672878900000|2023-01-05 00:35:00|37443.8|37423.8|37479.9|37459.9|37482.4|37462.4|37442.4|37422.4|16
1672879200000|2023-01-05 00:40:00|37478.4|37458.4|37458.4|37438.4|37497.4|37477.4|37458.4|37438.4|37
1672879500000|2023-01-05 00:45:00|37457|37437|37489.9|37469.9|37494.9|37474.9|37454.9|37434.9|19
1672879800000|2023-01-05 00:50:00|37487.4|37467.4|37502.4|37482.4|37502.4|37482.4|37479.9|37459.9|43
1672880100000|2023-01-05 00:55:00|37504.9|37484.9|37515.9|37495.9|37522.4|37502.4|37499.9|37479.9|72
1672880400000|2023-01-05 01:00:00|37517|37497|37480.9|37460.9|37522.4|37502.4|37480.9|37460.9|175
1672880700000|2023-01-05 01:05:00|37479.9|37459.9|37462.4|37442.4|37484.9|37464.9|37443.4|37423.4|128
1672881000000|2023-01-05 01:10:00|37459.9|37439.9|37405.5|37385.5|37477.4|37457.4|37405.5|37385.5|130
1672881300000|2023-01-05 01:15:00|37404.1|37384.1|37424.9|37404.9|37454.9|37434.9|37382|37362|105
1672881600000|2023-01-05 01:20:00|37427.4|37407.4|37467.4|37447.4|37477.4|37457.4|37427.4|37407.4|70
1672881900000|2023-01-05 01:25:00|37471.3|37451.3|37432.4|37412.4|37472.4|37452.4|37419.9|37399.9|62
1672882200000|2023-01-05 01:30:00|37431.3|37411.3|37464.9|37444.9|37469.9|37449.9|37420.9|37400.9|86
1672882500000|2023-01-05 01:35:00|37467.4|37447.4|37469.9|37449.9|37469.9|37449.9|37414.9|37394.9|81
1672882800000|2023-01-05 01:40:00|37467.4|37447.4|37519.9|37499.9|37532.4|37512.4|37467.4|37447.4|152
1672883100000|2023-01-05 01:45:00|37524.9|37504.9|37531.3|37511.3|37552.4|37532.4|37509.9|37489.9|110
1672883400000|2023-01-05 01:50:00|37529.9|37509.9|37474.9|37454.9|37534.9|37514.9|37472.4|37452.4|91
1672883700000|2023-01-05 01:55:00|37477.4|37457.4|37497.4|37477.4|37502.4|37482.4|37472.4|37452.4|75
1672884000000|2023-01-05 02:00:00|37492.4|37472.4|37419.9|37399.9|37492.4|37472.4|37412.4|37392.4|167
1672884300000|2023-01-05 02:05:00|37422.4|37402.4|37399.9|37379.9|37429.9|37409.9|37399.9|37379.9|105
1672884600000|2023-01-05 02:10:00|37402.4|37382.4|37384.9|37364.9|37402.4|37382.4|37367.4|37347.4|150
1672884900000|2023-01-05 02:15:00|37382.4|37362.4|37382.4|37362.4|37396.4|37376.4|37373.9|37353.9|81
1672885200000|2023-01-05 02:20:00|37379.9|37359.9|37387.4|37367.4|37389.9|37369.9|37367.4|37347.4|73
1672885500000|2023-01-05 02:25:00|37389.9|37369.9|37369.9|37349.9|37389.9|37369.9|37362.4|37342.4|54
1672885800000|2023-01-05 02:30:00|37368.5|37348.5|37382.4|37362.4|37394.9|37374.9|37359.9|37339.9|170
1672886100000|2023-01-05 02:35:00|37384.9|37364.9|37384.9|37364.9|37391.4|37371.4|37359.9|37339.9|103
1672886400000|2023-01-05 02:40:00|37382.4|37362.4|37374.9|37354.9|37394.9|37374.9|37362.4|37342.4|83
1672886700000|2023-01-05 02:45:00|37372.4|37352.4|37338.5|37318.5|37372.4|37352.4|37333.5|37313.5|104
1672887000000|2023-01-05 02:50:00|37337|37317|37362.4|37342.4|37362.4|37342.4|37327.4|37307.4|109
1672887300000|2023-01-05 02:55:00|37359.9|37339.9|37347.4|37327.4|37367.4|37347.4|37337.4|37317.4|74
1672887600000|2023-01-05 03:00:00|37349.9|37329.9|37323.5|37303.5|37349.9|37329.9|37304.9|37284.9|117
1672887900000|2023-01-05 03:05:00|37324.9|37304.9|37329.9|37309.9|37337.4|37317.4|37312.4|37292.4|87
1672888200000|2023-01-05 03:10:00|37327.4|37307.4|37339.9|37319.9|37367.4|37347.4|37324.9|37304.9|64
1672888500000|2023-01-05 03:15:00|37342.4|37322.4|37364.9|37344.9|37367.4|37347.4|37332.4|37312.4|60
1672888800000|2023-01-05 03:20:00|37363.5|37343.5|37342.4|37322.4|37364.9|37344.9|37342.4|37322.4|59
1672889100000|2023-01-05 03:25:00|37344.9|37324.9|37339.9|37319.9|37362.4|37342.4|37339.9|37319.9|52
1672889400000|2023-01-05 03:30:00|37342.4|37322.4|37318.5|37298.5|37349.9|37329.9|37317.4|37297.4|38
1672889700000|2023-01-05 03:35:00|37317.4|37297.4|37317.4|37297.4|37322.4|37302.4|37289.9|37269.9|66
1672890000000|2023-01-05 03:40:00|37316|37296|37304.9|37284.9|37316|37296|37302.4|37282.4|42
1672890300000|2023-01-05 03:45:00|37302.4|37282.4|37272.4|37252.4|37307.4|37287.4|37271|37251|83
1672890600000|2023-01-05 03:50:00|37274.9|37254.9|37274.9|37254.9|37282.4|37262.4|37262.4|37242.4|41
1672890900000|2023-01-05 03:55:00|37277.4|37257.4|37272.4|37252.4|37277.4|37257.4|37267.4|37247.4|84
1672891200000|2023-01-05 04:00:00|37269.9|37249.9|37282.4|37262.4|37282.4|37262.4|37264.9|37244.9|48
1672891500000|2023-01-05 04:05:00|37279.9|37259.9|37267.4|37247.4|37279.9|37259.9|37264.9|37244.9|45
1672891800000|2023-01-05 04:10:00|37264.9|37244.9|37267.4|37247.4|37272.4|37252.4|37254.9|37234.9|45
1672892100000|2023-01-05 04:15:00|37266.4|37246.4|37272.4|37252.4|37277.4|37257.4|37264.9|37244.9|28
1672892400000|2023-01-05 04:20:00|37273.5|37253.5|37256.4|37236.4|37274.9|37254.9|37247.4|37227.4|43
1672892700000|2023-01-05 04:25:00|37259.9|37239.9|37272.4|37252.4|37272.4|37252.4|37259.9|37239.9|35
1672893000000|2023-01-05 04:30:00|37271|37251|37273.5|37253.5|37273.5|37253.5|37262|37242|44
1672893300000|2023-01-05 04:35:00|37272|37252|37268.5|37248.5|37273.5|37253.5|37260.6|37240.6|38
1672893600000|2023-01-05 04:40:00|37270|37250|37276|37256|37278.5|37258.5|37265|37245|15
1672893900000|2023-01-05 04:45:00|37273.5|37253.5|37298.5|37278.5|37298.5|37278.5|37268.5|37248.5|20
1672894200000|2023-01-05 04:50:00|37296|37276|37303.5|37283.5|37308.5|37288.5|37291|37271|34
1672894500000|2023-01-05 04:55:00|37301|37281|37308.5|37288.5|37308.5|37288.5|37298.5|37278.5|15
1672894800000|2023-01-05 05:00:00|37303.5|37283.5|37308.5|37288.5|37311|37291|37291|37271|46
1672895100000|2023-01-05 05:05:00|37309.6|37289.6|37336|37316|37336|37316|37308.5|37288.5|57
1672895400000|2023-01-05 05:10:00|37334.6|37314.6|37350|37330|37351|37331|37328.5|37308.5|47
1672895700000|2023-01-05 05:15:00|37351|37331|37321|37301|37351|37331|37316|37296|34
1672896000000|2023-01-05 05:20:00|37323.5|37303.5|37334.6|37314.6|37341|37321|37323.5|37303.5|37
1672896300000|2023-01-05 05:25:00|37337.1|37317.1|37327.1|37307.1|37339.6|37319.6|37307.1|37287.1|51
1672896600000|2023-01-05 05:30:00|37325.6|37305.6|37416|37396|37416|37396|37321|37301|264
1672896900000|2023-01-05 05:35:00|37418.5|37398.5|37393.5|37373.5|37428.5|37408.5|37388.5|37368.5|107
1672897200000|2023-01-05 05:40:00|37395|37375|37396|37376|37421|37401|37388.5|37368.5|63
1672897500000|2023-01-05 05:45:00|37393.5|37373.5|37433.5|37413.5|37438.5|37418.5|37391|37371|104
1672897800000|2023-01-05 05:50:00|37435|37415|37466|37446|37468.5|37448.5|37428.5|37408.5|85
1672898100000|2023-01-05 05:55:00|37468.5|37448.5|37522.1|37502.1|37522.1|37502.1|37458.5|37438.5|127
1672898400000|2023-01-05 06:00:00|37523.5|37503.5|37577.5|37557.5|37580|37560|37508.5|37488.5|162
1672898700000|2023-01-05 06:05:00|37575|37555|37622.5|37602.5|37627.5|37607.5|37547.5|37527.5|257
1672899000000|2023-01-05 06:10:00|37621|37601|37637.5|37617.5|37637.5|37617.5|37596|37576|142
1672899300000|2023-01-05 06:15:00|37636|37616|37587.5|37567.5|37637.5|37617.5|37577.5|37557.5|100
1672899600000|2023-01-05 06:20:00|37590|37570|37565|37545|37595|37575|37546|37526|108
1672899900000|2023-01-05 06:25:00|37562.5|37542.5|37572.5|37552.5|37590|37570|37552.5|37532.5|81
1672900200000|2023-01-05 06:30:00|37570|37550|37545|37525|37570|37550|37545|37525|79
1672900500000|2023-01-05 06:35:00|37542.5|37522.5|37540|37520|37562.5|37542.5|37527.5|37507.5|106
1672900800000|2023-01-05 06:40:00|37537.5|37517.5|37527.5|37507.5|37537.5|37517.5|37510|37490|87
1672901100000|2023-01-05 06:45:00|37525|37505|37515|37495|37528.5|37508.5|37507.5|37487.5|56
1672901400000|2023-01-05 06:50:00|37513.6|37493.6|37522.5|37502.5|37545|37525|37512.5|37492.5|90
1672901700000|2023-01-05 06:55:00|37525|37505|37551.1|37531.1|37562.5|37542.5|37520|37500|149
1672902000000|2023-01-05 07:00:00|37549.6|37529.6|37545|37525|37567.5|37547.5|37522.5|37502.5|95
1672902300000|2023-01-05 07:05:00|37547.5|37527.5|37550|37530|37565|37545|37541.5|37521.5|33
1672902600000|2023-01-05 07:10:00|37552.5|37532.5|37570|37550|37587.5|37567.5|37540|37520|68
1672902900000|2023-01-05 07:15:00|37572.5|37552.5|37552.5|37532.5|37605|37585|37552.5|37532.5|64
1672903200000|2023-01-05 07:20:00|37551.1|37531.1|37566.1|37546.1|37575|37555|37547.5|37527.5|36
1672903500000|2023-01-05 07:25:00|37565|37545|37550|37530|37571.1|37551.1|37550|37530|22
1672903800000|2023-01-05 07:30:00|37547.5|37527.5|37525|37505|37555|37535|37523.6|37503.6|73
1672904100000|2023-01-05 07:35:00|37526.1|37506.1|37526.1|37506.1|37550|37530|37517.5|37497.5|94
1672904400000|2023-01-05 07:40:00|37527.5|37507.5|37490|37470|37547.5|37527.5|37490|37470|78
1672904700000|2023-01-05 07:45:00|37487.5|37467.5|37402.5|37382.5|37500|37480|37402.5|37382.5|139
1672905000000|2023-01-05 07:50:00|37401.1|37381.1|37387.5|37367.5|37401.1|37381.1|37372.5|37352.5|135
1672905300000|2023-01-05 07:55:00|37385|37365|37412.5|37392.5|37415|37395|37330|37310|141
1672905600000|2023-01-05 08:00:00|37417.5|37397.5|37415|37395|37456.1|37436.1|37398.6|37378.6|216
1672905900000|2023-01-05 08:05:00|37416.1|37396.1|37351.1|37331.1|37416.1|37396.1|37348.6|37328.6|114
1672906200000|2023-01-05 08:10:00|37353.6|37333.6|37415|37395|37417.5|37397.5|37347.5|37327.5|96
1672906500000|2023-01-05 08:15:00|37412.5|37392.5|37353.6|37333.6|37416.9|37396.9|37337.5|37317.5|100
1672906800000|2023-01-05 08:20:00|37355|37335|37434|37414|37437.5|37417.5|37342.5|37322.5|104
1672907100000|2023-01-05 08:25:00|37432.5|37412.5|37440|37420|37492.5|37472.5|37432.5|37412.5|116
1672907400000|2023-01-05 08:30:00|37441.5|37421.5|37430|37410|37450|37430|37422.5|37402.5|99
1672907700000|2023-01-05 08:35:00|37432.5|37412.5|37382.5|37362.5|37447.5|37427.5|37377.5|37357.5|65
1672908000000|2023-01-05 08:40:00|37384|37364|37397.5|37377.5|37400|37380|37367.1|37347.1|61
1672908300000|2023-01-05 08:45:00|37399|37379|37405|37385|37420|37400|37395|37375|44
1672908600000|2023-01-05 08:50:00|37402.5|37382.5|37455|37435|37457.5|37437.5|37400|37380|45
1672908900000|2023-01-05 08:55:00|37457.5|37437.5|37460|37440|37477.5|37457.5|37437.5|37417.5|86
1672909200000|2023-01-05 09:00:00|37461.5|37441.5|37512.5|37492.5|37531.1|37511.1|37457.5|37437.5|141
1672909500000|2023-01-05 09:05:00|37514|37494|37532.5|37512.5|37542.5|37522.5|37510|37490|96
1672909800000|2023-01-05 09:10:00|37530|37510|37635.1|37615.1|37637.6|37617.6|37530|37510|232
1672910100000|2023-01-05 09:15:00|37637.6|37617.6|37835.4|37815.4|37861.9|37841.9|37635.1|37615.1|763
1672910400000|2023-01-05 09:20:00|37836.9|37816.9|37832.9|37812.9|37852.9|37832.9|37822.9|37802.9|350
1672910700000|2023-01-05 09:25:00|37835.4|37815.4|37900.8|37880.8|37924.4|37904.4|37824.4|37804.4|537
1672911000000|2023-01-05 09:30:00|37903.3|37883.3|37896.9|37876.9|37958.3|37938.3|37893.3|37873.3|435
1672911300000|2023-01-05 09:35:00|37894.4|37874.4|38010.8|37990.8|38013.3|37993.3|37893.3|37873.3|514
1672911600000|2023-01-05 09:40:00|38008.3|37988.3|37918.3|37898.3|38039.8|38019.8|37918.3|37898.3|495
1672911900000|2023-01-05 09:45:00|37916.9|37896.9|37940.8|37920.8|37940.8|37920.8|37893.3|37873.3|368
1672912200000|2023-01-05 09:50:00|37943.3|37923.3|37974.8|37954.8|37980.8|37960.8|37943.3|37923.3|175
1672912500000|2023-01-05 09:55:00|37975.8|37955.8|38040.8|38020.8|38040.8|38020.8|37963|37943|333
1672912800000|2023-01-05 10:00:00|38042.3|38022.3|38096.5|38076.5|38109.4|38089.4|38042.3|38022.3|508
1672913100000|2023-01-05 10:05:00|38094.4|38074.4|38073|38053|38101.9|38081.9|38058|38038|307
1672913400000|2023-01-05 10:10:00|38075.5|38055.5|38115.5|38095.5|38140.5|38120.5|38075.5|38055.5|216
1672913700000|2023-01-05 10:15:00|38120.5|38100.5|38168|38148|38188|38168|38120.5|38100.5|421
1672914000000|2023-01-05 10:20:00|38169.4|38149.4|38269.4|38249.4|38276.9|38256.9|38168|38148|281
1672914300000|2023-01-05 10:25:00|38278|38258|38226.9|38206.9|38286.5|38266.5|38225.5|38205.5|297
1672914600000|2023-01-05 10:30:00|38225.5|38205.5|38215.5|38195.5|38240.5|38220.5|38196.5|38176.5|248
1672914900000|2023-01-05 10:35:00|38216.5|38196.5|38245.5|38225.5|38260.5|38240.5|38215.5|38195.5|196
1672915200000|2023-01-05 10:40:00|38249|38229|38250.5|38230.5|38260.5|38240.5|38240.5|38220.5|123
1672915500000|2023-01-05 10:45:00|38253|38233|38204.4|38184.4|38258|38238|38199|38179|177
1672915800000|2023-01-05 10:50:00|38203|38183|38215.5|38195.5|38220.5|38200.5|38200.5|38180.5|282
1672916100000|2023-01-05 10:55:00|38211.9|38191.9|38190.5|38170.5|38215.5|38195.5|38176.9|38156.9|187
1672916400000|2023-01-05 11:00:00|38195.5|38175.5|38180.5|38160.5|38205.5|38185.5|38173|38153|208
1672916700000|2023-01-05 11:05:00|38178|38158|38221.5|38201.5|38229.4|38209.4|38176.5|38156.5|144
1672917000000|2023-01-05 11:10:00|38224.4|38204.4|38314.4|38294.4|38314.4|38294.4|38223|38203|342
1672917300000|2023-01-05 11:15:00|38313|38293|38275.9|38255.9|38314.4|38294.4|38255.5|38235.5|235
1672917600000|2023-01-05 11:20:00|38274.4|38254.4|38253.4|38233.4|38274.4|38254.4|38226.9|38206.9|141
1672917900000|2023-01-05 11:25:00|38259.4|38239.4|38268.4|38248.4|38289.8|38269.8|38259.4|38239.4|169
1672918200000|2023-01-05 11:30:00|38269.4|38249.4|38283.4|38263.4|38283.4|38263.4|38259.8|38239.8|119
1672918500000|2023-01-05 11:35:00|38278.4|38258.4|38293|38273|38308.4|38288.4|38260.5|38240.5|163
1672918800000|2023-01-05 11:40:00|38294.4|38274.4|38295.5|38275.5|38300.5|38280.5|38268|38248|99
1672919100000|2023-01-05 11:45:00|38296.9|38276.9|38321.9|38301.9|38348|38328|38295.5|38275.5|192
1672919400000|2023-01-05 11:50:00|38323.4|38303.4|38350.5|38330.5|38356.9|38336.9|38323.4|38303.4|180
1672919700000|2023-01-05 11:55:00|38348|38328|38300.5|38280.5|38348|38328|38295.5|38275.5|198
1672920000000|2023-01-05 12:00:00|38295.1|38275.1|38282.3|38262.3|38300.9|38280.9|38265.5|38245.5|150
1672920300000|2023-01-05 12:05:00|38283.4|38263.4|38316.9|38296.9|38340.5|38320.5|38278|38258|232
1672920600000|2023-01-05 12:10:00|38315.5|38295.5|38326.6|38306.6|38343|38323|38315.5|38295.5|133
1672920900000|2023-01-05 12:15:00|38328|38308|38359.4|38339.4|38369.4|38349.4|38325.5|38305.5|256
1672921200000|2023-01-05 12:20:00|38361.9|38341.9|38339.4|38319.4|38373|38353|38333|38313|152
1672921500000|2023-01-05 12:25:00|38338.4|38318.4|38338|38318|38343.4|38323.4|38316.9|38296.9|192
1672921800000|2023-01-05 12:30:00|38335.9|38315.9|38319.8|38299.8|38345.9|38325.9|38299.4|38279.4|362
1672922100000|2023-01-05 12:35:00|38320.9|38300.9|38295.5|38275.5|38328.4|38308.4|38281.6|38261.6|268
1672922400000|2023-01-05 12:40:00|38296.9|38276.9|38240.5|38220.5|38313|38293|38240.5|38220.5|333
1672922700000|2023-01-05 12:45:00|38238|38218|38195.5|38175.5|38243|38223|38193|38173|336
1672923000000|2023-01-05 12:50:00|38193|38173|38217.3|38197.3|38219.8|38199.8|38193|38173|237
1672923300000|2023-01-05 12:55:00|38214.8|38194.8|38202|38182|38217.3|38197.3|38183|38163|537
1672923600000|2023-01-05 13:00:00|38203.4|38183.4|38184.5|38164.5|38232.3|38212.3|38176.6|38156.6|1231
1672923900000|2023-01-05 13:05:00|38187|38167|38242|38222|38259.5|38239.5|38184.1|38164.1|622
1672924200000|2023-01-05 13:10:00|38240.5|38220.5|38278|38258|38325.5|38305.5|38224.5|38204.5|765
1672924500000|2023-01-05 13:15:00|38283|38263|38255.9|38235.9|38313|38293|38177|38157|1382
1672924800000|2023-01-05 13:20:00|38253.4|38233.4|38285.9|38265.9|38305.9|38285.9|38225.5|38205.5|1064
1672925100000|2023-01-05 13:25:00|38287.3|38267.3|38290.9|38270.9|38293.4|38273.4|38275.9|38255.9|433
1672925400000|2023-01-05 13:30:00|38293.4|38273.4|38233|38213|38309.8|38289.8|38195.5|38175.5|563
1672925700000|2023-01-05 13:35:00|38227.6|38207.6|38190.5|38170.5|38230.5|38210.5|38141.6|38121.6|457
1672926000000|2023-01-05 13:40:00|38188|38168|38217|38197|38218|38198|38173|38153|316
1672926300000|2023-01-05 13:45:00|38218|38198|38275.5|38255.5|38275.5|38255.5|38193|38173|401
1672926600000|2023-01-05 13:50:00|38273|38253|38100.5|38080.5|38295.5|38275.5|38099.1|38079.1|778
1672926900000|2023-01-05 13:55:00|38097.7|38077.7|38114.5|38094.5|38139.5|38119.5|38090.5|38070.5|426
1672927200000|2023-01-05 14:00:00|38110.5|38090.5|38098|38078|38110.5|38090.5|38025.5|38005.5|804
1672927500000|2023-01-05 14:05:00|38103|38083|38105.9|38085.9|38150.5|38130.5|38090.5|38070.5|462
1672927800000|2023-01-05 14:10:00|38107.4|38087.4|38128.4|38108.4|38140.9|38120.9|38082|38062|324
1672928100000|2023-01-05 14:15:00|38125.5|38105.5|38033.4|38013.4|38133.4|38113.4|38029.5|38009.5|435
1672928400000|2023-01-05 14:20:00|38038.4|38018.4|38009.5|37989.5|38038.4|38018.4|37988|37968|659
1672928700000|2023-01-05 14:25:00|38007|37987|38095.5|38075.5|38108.4|38088.4|38002|37982|632
1672929000000|2023-01-05 14:30:00|38098|38078|38057|38037|38105.9|38085.9|38013.4|37993.4|609
1672929300000|2023-01-05 14:35:00|38055.9|38035.9|38040.9|38020.9|38058.4|38038.4|38003.4|37983.4|388
1672929600000|2023-01-05 14:40:00|38039.5|38019.5|38036.3|38016.3|38039.5|38019.5|37990.9|37970.9|327
1672929900000|2023-01-05 14:45:00|38033.4|38013.4|38110.5|38090.5|38137.4|38117.4|37994.9|37974.9|754
1672930200000|2023-01-05 14:50:00|38112|38092|38160.6|38140.6|38170.6|38150.6|38110.5|38090.5|550
1672930500000|2023-01-05 14:55:00|38159.1|38139.1|38160.6|38140.6|38170.6|38150.6|38113.1|38093.1|328
1672930800000|2023-01-05 15:00:00|38162|38142|38105.6|38085.6|38165.6|38145.6|38095.6|38075.6|354
1672931100000|2023-01-05 15:05:00|38104.1|38084.1|38135.6|38115.6|38190.6|38170.6|38080.6|38060.6|906
1672931400000|2023-01-05 15:10:00|38134.1|38114.1|38159.5|38139.5|38163.1|38143.1|38102|38082|459
1672931700000|2023-01-05 15:15:00|38155.6|38135.6|38091.6|38071.6|38164.5|38144.5|38081.6|38061.6|359
1672932000000|2023-01-05 15:20:00|38088.1|38068.1|38084.1|38064.1|38104.5|38084.5|38055.6|38035.6|446
1672932300000|2023-01-05 15:25:00|38082.7|38062.7|38125.6|38105.6|38125.6|38105.6|38064.1|38044.1|344
1672932600000|2023-01-05 15:30:00|38123.1|38103.1|38075.6|38055.6|38155.6|38135.6|38059.1|38039.1|541
1672932900000|2023-01-05 15:35:00|38073.1|38053.1|38170.6|38150.6|38175.6|38155.6|38064.1|38044.1|539
1672933200000|2023-01-05 15:40:00|38173.1|38153.1|38178.4|38158.4|38193.4|38173.4|38130.6|38110.6|406
1672933500000|2023-01-05 15:45:00|38179.9|38159.9|38175.9|38155.9|38198.4|38178.4|38168.4|38148.4|269
1672933800000|2023-01-05 15:50:00|38177.4|38157.4|38113.4|38093.4|38178.4|38158.4|38113.4|38093.4|262
1672934100000|2023-01-05 15:55:00|38114.9|38094.9|38113.4|38093.4|38130.9|38110.9|38108.4|38088.4|245
1672934400000|2023-01-05 16:00:00|38110.9|38090.9|38123.4|38103.4|38128.4|38108.4|38088.4|38068.4|294
1672934700000|2023-01-05 16:05:00|38124.9|38104.9|38099.9|38079.9|38135.9|38115.9|38078.4|38058.4|237
1672935000000|2023-01-05 16:10:00|38100.9|38080.9|38168.5|38148.5|38168.5|38148.5|38099.9|38079.9|381
1672935300000|2023-01-05 16:15:00|38172.4|38152.4|38136|38116|38184.9|38164.9|38124.5|38104.5|220
1672935600000|2023-01-05 16:20:00|38133.5|38113.5|38085.6|38065.6|38148.5|38128.5|38081.6|38061.6|291
1672935900000|2023-01-05 16:25:00|38088.5|38068.5|38072.7|38052.7|38098.1|38078.1|38047.7|38027.7|342
1672936200000|2023-01-05 16:30:00|38074.1|38054.1|38072.7|38052.7|38077.7|38057.7|38027.7|38007.7|326
1672936500000|2023-01-05 16:35:00|38075.2|38055.2|38050.2|38030.2|38086.6|38066.6|38049.1|38029.1|234
1672936800000|2023-01-05 16:40:00|38051.6|38031.6|38052.7|38032.7|38070.2|38050.2|38040.2|38020.2|209
1672937100000|2023-01-05 16:45:00|38051.3|38031.3|38047.7|38027.7|38059.2|38039.2|38028.8|38008.8|311
1672937400000|2023-01-05 16:50:00|38049.2|38029.2|38091.3|38071.3|38102.7|38082.7|38047.7|38027.7|258
1672937700000|2023-01-05 16:55:00|38090.2|38070.2|38116.7|38096.7|38125.6|38105.6|38090.2|38070.2|313
1672938000000|2023-01-05 17:00:00|38118.1|38098.1|38155.6|38135.6|38180.6|38160.6|38115.2|38095.2|366
1672938300000|2023-01-05 17:05:00|38151.7|38131.7|38194.5|38174.5|38199.5|38179.5|38140.6|38120.6|412
1672938600000|2023-01-05 17:10:00|38199.5|38179.5|38164.9|38144.9|38199.5|38179.5|38163.5|38143.5|229
1672938900000|2023-01-05 17:15:00|38167.4|38147.4|38184.9|38164.9|38217.4|38197.4|38166|38146|210
1672939200000|2023-01-05 17:20:00|38187.4|38167.4|38218.5|38198.5|38221|38201|38175.6|38155.6|239
1672939500000|2023-01-05 17:25:00|38219.9|38199.9|38251.3|38231.3|38260.3|38240.3|38218.5|38198.5|520
1672939800000|2023-01-05 17:30:00|38247.4|38227.4|38197|38177|38249.2|38229.2|38197|38177|381
1672940100000|2023-01-05 17:35:00|38195.6|38175.6|38192.4|38172.4|38203.5|38183.5|38178.5|38158.5|225
1672940400000|2023-01-05 17:40:00|38191.3|38171.3|38206.3|38186.3|38210.3|38190.3|38186|38166|267
1672940700000|2023-01-05 17:45:00|38201.3|38181.3|38226|38206|38228.5|38208.5|38186|38166|265
1672941000000|2023-01-05 17:50:00|38227.4|38207.4|38241.3|38221.3|38241.3|38221.3|38218.5|38198.5|364
1672941300000|2023-01-05 17:55:00|38239.9|38219.9|38226.4|38206.4|38262.8|38242.8|38197.4|38177.4|1642
1672941600000|2023-01-05 18:00:00|38224.9|38204.9|38188.5|38168.5|38224.9|38204.9|38158.5|38138.5|424
1672941900000|2023-01-05 18:05:00|38189.9|38169.9|38217|38197|38218.5|38198.5|38189.9|38169.9|88
1672942200000|2023-01-05 18:10:00|38218.5|38198.5|38219.9|38199.9|38231|38211|38213.5|38193.5|85
1672942500000|2023-01-05 18:15:00|38218.5|38198.5|38231.4|38211.4|38241.4|38221.4|38218.5|38198.5|111
1672942800000|2023-01-05 18:20:00|38230.3|38210.3|38329.9|38309.9|38335.3|38315.3|38230.3|38210.3|502
1672943100000|2023-01-05 18:25:00|38331.4|38311.4|38307.8|38287.8|38332.8|38312.8|38302.8|38282.8|230
1672943400000|2023-01-05 18:30:00|38309.2|38289.2|38379.2|38359.2|38379.2|38359.2|38304.2|38284.2|236
1672943700000|2023-01-05 18:35:00|38377.8|38357.8|38424.6|38404.6|38432.1|38412.1|38369.2|38349.2|689
1672944000000|2023-01-05 18:40:00|38427.1|38407.1|38376|38356|38435.7|38415.7|38376|38356|325
1672944300000|2023-01-05 18:45:00|38381|38361|38372.1|38352.1|38383.5|38363.5|38357.1|38337.1|163
1672944600000|2023-01-05 18:50:00|38372.5|38352.5|38380.7|38360.7|38383.2|38363.2|38371|38351|129
1672944900000|2023-01-05 18:55:00|38379.2|38359.2|38354.2|38334.2|38380.7|38360.7|38324.2|38304.2|191
1672945200000|2023-01-05 19:00:00|38355.7|38335.7|38367.8|38347.8|38384.2|38364.2|38355.7|38335.7|104
1672945500000|2023-01-05 19:05:00|38366.7|38346.7|38354.2|38334.2|38369.2|38349.2|38354.2|38334.2|32
1672945800000|2023-01-05 19:10:00|38356.7|38336.7|38301.7|38281.7|38359.2|38339.2|38296.7|38276.7|89
1672946100000|2023-01-05 19:15:00|38304.2|38284.2|38304.2|38284.2|38315.3|38295.3|38288.2|38268.2|87
1672946400000|2023-01-05 19:20:00|38305.7|38285.7|38278.2|38258.2|38305.7|38285.7|38278.2|38258.2|54
1672946700000|2023-01-05 19:25:00|38276.7|38256.7|38270.7|38250.7|38283.2|38263.2|38268.2|38248.2|62
1672947000000|2023-01-05 19:30:00|38273.2|38253.2|38298.2|38278.2|38298.2|38278.2|38270.7|38250.7|39
1672947300000|2023-01-05 19:35:00|38297.1|38277.1|38327.1|38307.1|38328.2|38308.2|38293.2|38273.2|75
1672947600000|2023-01-05 19:40:00|38328.5|38308.5|38320.7|38300.7|38347.5|38327.5|38320.7|38300.7|74
1672947900000|2023-01-05 19:45:00|38322.1|38302.1|38327.1|38307.1|38331|38311|38318.2|38298.2|18
1672948200000|2023-01-05 19:50:00|38326|38306|38313.2|38293.2|38327.1|38307.1|38308.2|38288.2|18
1672948500000|2023-01-05 19:55:00|38310.7|38290.7|38297.8|38277.8|38316|38296|38297.8|38277.8|28
1672948800000|2023-01-05 20:00:00|38294.2|38274.2|38283.2|38263.2|38294.2|38274.2|38279.2|38259.2|27
1672949100000|2023-01-05 20:05:00|38282.1|38262.1|38273.2|38253.2|38283.2|38263.2|38267.1|38247.1|36
1672949400000|2023-01-05 20:10:00|38275.7|38255.7|38286.7|38266.7|38286.7|38266.7|38268.2|38248.2|56
1672949700000|2023-01-05 20:15:00|38288.2|38268.2|38287.1|38267.1|38293.5|38273.5|38282.1|38262.1|43
1672950000000|2023-01-05 20:20:00|38283.2|38263.2|38289.6|38269.6|38292.1|38272.1|38283.2|38263.2|24
1672950300000|2023-01-05 20:25:00|38288.2|38268.2|38283.5|38263.5|38288.2|38268.2|38278.2|38258.2|50
1672950600000|2023-01-05 20:30:00|38285|38265|38287.1|38267.1|38291|38271|38277.1|38257.1|73
1672950900000|2023-01-05 20:35:00|38290.7|38270.7|38279.6|38259.6|38293.5|38273.5|38277.1|38257.1|38
1672951200000|2023-01-05 20:40:00|38282.1|38262.1|38278.6|38258.6|38282.1|38262.1|38268.6|38248.6|27
1672951500000|2023-01-05 20:45:00|38279.6|38259.6|38278.6|38258.6|38287.1|38267.1|38275.7|38255.7|29
1672951800000|2023-01-05 20:50:00|38277.1|38257.1|38278.6|38258.6|38284.6|38264.6|38273.2|38253.2|24
1672952100000|2023-01-05 20:55:00|38280.7|38260.7|38282.1|38262.1|38287.5|38267.5|38274.6|38254.6|80
1672952400000|2023-01-05 21:00:00|38285|38265|38292.1|38272.1|38294.6|38274.6|38282.1|38262.1|49
1672952700000|2023-01-05 21:05:00|38291.1|38271.1|38291.1|38271.1|38292.1|38272.1|38286.1|38266.1|19
1672953000000|2023-01-05 21:10:00|38288.6|38268.6|38293.6|38273.6|38296.1|38276.1|38282.1|38262.1|31
1672953300000|2023-01-05 21:15:00|38291.1|38271.1|38295|38275|38295|38275|38287.1|38267.1|24
1672953600000|2023-01-05 21:20:00|38293.9|38273.9|38295|38275|38295|38275|38291.1|38271.1|13
1672953900000|2023-01-05 21:25:00|38292.5|38272.5|38322.1|38302.1|38324.3|38304.3|38292.1|38272.1|43
1672954200000|2023-01-05 21:30:00|38319.6|38299.6|38299.6|38279.6|38319.6|38299.6|38292.1|38272.1|40
1672954500000|2023-01-05 21:35:00|38297.1|38277.1|38297.1|38277.1|38302.1|38282.1|38294.6|38274.6|8
1672954800000|2023-01-05 21:40:00|38299.6|38279.6|38294.6|38274.6|38299.6|38279.6|38292.1|38272.1|26
1672955100000|2023-01-05 21:45:00|38296.1|38276.1|38291.1|38271.1|38297.1|38277.1|38291.1|38271.1|27
1672955400000|2023-01-05 21:50:00|38289.6|38269.6|38288.6|38268.6|38292.1|38272.1|38287.1|38267.1|18
1672955700000|2023-01-05 21:55:00|38290.7|38270.7|38292.1|38272.1|38298.2|38278.2|38289.6|38269.6|71
1672959600000|2023-01-05 23:00:00|38285|38265|38259.6|38239.6|38286.4|38266.4|38257.1|38237.1|56
1672959900000|2023-01-05 23:05:00|38260.7|38240.7|38271.1|38251.1|38278.6|38258.6|38259.6|38239.6|25
1672960200000|2023-01-05 23:10:00|38272.1|38252.1|38282.1|38262.1|38282.1|38262.1|38262.1|38242.1|34
1672960500000|2023-01-05 23:15:00|38283.6|38263.6|38297.1|38277.1|38297.1|38277.1|38283.6|38263.6|55
1672960800000|2023-01-05 23:20:00|38298.6|38278.6|38297.1|38277.1|38302.1|38282.1|38294.6|38274.6|25
1672961100000|2023-01-05 23:25:00|38295.7|38275.7|38292.1|38272.1|38297.1|38277.1|38287.1|38267.1|14
1672961400000|2023-01-05 23:30:00|38293.6|38273.6|38294.6|38274.6|38302.1|38282.1|38293.6|38273.6|19
1672961700000|2023-01-05 23:35:00|38297.1|38277.1|38294.6|38274.6|38303.6|38283.6|38294.6|38274.6|22
1672962000000|2023-01-05 23:40:00|38292.1|38272.1|38297.1|38277.1|38301.1|38281.1|38284.6|38264.6|34
1672962300000|2023-01-05 23:45:00|38298.6|38278.6|38303.6|38283.6|38305|38285|38298.6|38278.6|12
1672962600000|2023-01-05 23:50:00|38302.5|38282.5|38287.2|38267.2|38302.5|38282.5|38283.6|38263.6|13
1672962900000|2023-01-05 23:55:00|38286.1|38266.1|38284.7|38264.7|38287.2|38267.2|38284.7|38264.7|8
1672963200000|2023-01-06 00:00:00|38287.2|38267.2|38282.2|38262.2|38287.2|38267.2|38277.2|38257.2|19
1672963500000|2023-01-06 00:05:00|38283.6|38263.6|38282.2|38262.2|38287.2|38267.2|38279.7|38259.7|9
1672963800000|2023-01-06 00:10:00|38283.6|38263.6|38282.2|38262.2|38286.1|38266.1|38279.7|38259.7|13
1672964100000|2023-01-06 00:15:00|38279.7|38259.7|38272.2|38252.2|38282.2|38262.2|38267.2|38247.2|29
1672964400000|2023-01-06 00:20:00|38274.7|38254.7|38264.7|38244.7|38274.7|38254.7|38262.2|38242.2|19
1672964700000|2023-01-06 00:25:00|38262.2|38242.2|38269.7|38249.7|38269.7|38249.7|38252.2|38232.2|67
1672965000000|2023-01-06 00:30:00|38272.2|38252.2|38269.7|38249.7|38274.7|38254.7|38259.7|38239.7|27
1672965300000|2023-01-06 00:35:00|38268.2|38248.2|38279.7|38259.7|38279.7|38259.7|38265.7|38245.7|34
1672965600000|2023-01-06 00:40:00|38284.7|38264.7|38285.7|38265.7|38294.7|38274.7|38267.2|38247.2|43
1672965900000|2023-01-06 00:45:00|38282.2|38262.2|38274.7|38254.7|38282.2|38262.2|38269.3|38249.3|29
1672966200000|2023-01-06 00:50:00|38272.2|38252.2|38252.2|38232.2|38274.7|38254.7|38250.7|38230.7|66
1672966500000|2023-01-06 00:55:00|38250.7|38230.7|38247.2|38227.2|38261.1|38241.1|38237.2|38217.2|89
1672966800000|2023-01-06 01:00:00|38258.6|38238.6|38304.7|38284.7|38322.5|38302.5|38258.6|38238.6|431
1672967100000|2023-01-06 01:05:00|38306.1|38286.1|38274.7|38254.7|38307.2|38287.2|38265.7|38245.7|182
1672967400000|2023-01-06 01:10:00|38275.7|38255.7|38242.2|38222.2|38286.1|38266.1|38238.6|38218.6|191
1672967700000|2023-01-06 01:15:00|38239.3|38219.3|38235.7|38215.7|38244.7|38224.7|38222.2|38202.2|132
1672968000000|2023-01-06 01:20:00|38234.7|38214.7|38204.7|38184.7|38239.7|38219.7|38200.7|38180.7|116
1672968300000|2023-01-06 01:25:00|38203.6|38183.6|38189.7|38169.7|38214.7|38194.7|38187.2|38167.2|161
1672968600000|2023-01-06 01:30:00|38187.2|38167.2|38182.2|38162.2|38194.7|38174.7|38168.2|38148.2|118
1672968900000|2023-01-06 01:35:00|38179.7|38159.7|38184.7|38164.7|38212.2|38192.2|38169.7|38149.7|93
1672969200000|2023-01-06 01:40:00|38182.2|38162.2|38177.2|38157.2|38217.2|38197.2|38172.2|38152.2|84
1672969500000|2023-01-06 01:45:00|38178.6|38158.6|38206.1|38186.1|38216.1|38196.1|38167.2|38147.2|55
1672969800000|2023-01-06 01:50:00|38203.6|38183.6|38187.2|38167.2|38208.6|38188.6|38185.7|38165.7|47
1672970100000|2023-01-06 01:55:00|38189.7|38169.7|38204.7|38184.7|38214.7|38194.7|38189.7|38169.7|37
1672970400000|2023-01-06 02:00:00|38202.2|38182.2|38247.2|38227.2|38264.7|38244.7|38197.2|38177.2|134
1672970700000|2023-01-06 02:05:00|38249.7|38229.7|38213.6|38193.6|38258.6|38238.6|38212.2|38192.2|73
1672971000000|2023-01-06 02:10:00|38212.2|38192.2|38228.6|38208.6|38228.6|38208.6|38202.2|38182.2|48
1672971300000|2023-01-06 02:15:00|38229.7|38209.7|38279.7|38259.7|38279.7|38259.7|38229.7|38209.7|44
1672971600000|2023-01-06 02:20:00|38281.1|38261.1|38257.5|38237.5|38284|38264|38257.5|38237.5|69
1672971900000|2023-01-06 02:25:00|38260|38240|38248.6|38228.6|38263.3|38243.3|38242.2|38222.2|27
1672972200000|2023-01-06 02:30:00|38247.2|38227.2|38219.7|38199.7|38247.2|38227.2|38207.2|38187.2|109
1672972500000|2023-01-06 02:35:00|38223.6|38203.6|38244.7|38224.7|38244.7|38224.7|38214.7|38194.7|101
1672972800000|2023-01-06 02:40:00|38242.2|38222.2|38245|38225|38245|38225|38224.7|38204.7|52
1672973100000|2023-01-06 02:45:00|38246.1|38226.1|38265|38245|38277.5|38257.5|38246.1|38226.1|123
1672973400000|2023-01-06 02:50:00|38266.5|38246.5|38270|38250|38272.5|38252.5|38257.5|38237.5|33
1672973700000|2023-01-06 02:55:00|38272.5|38252.5|38290|38270|38295|38275|38265|38245|62
1672974000000|2023-01-06 03:00:00|38292.5|38272.5|38444|38424|38486.5|38466.5|38271.1|38251.1|662
1672974300000|2023-01-06 03:05:00|38449|38429|38395|38375|38455|38435|38375|38355|157
1672974600000|2023-01-06 03:10:00|38396.5|38376.5|38447.5|38427.5|38460|38440|38396.5|38376.5|226
1672974900000|2023-01-06 03:15:00|38450|38430|38445|38425|38455|38435|38420|38400|188
1672975200000|2023-01-06 03:20:00|38447.5|38427.5|38482.5|38462.5|38490|38470|38425|38405|193
1672975500000|2023-01-06 03:25:00|38485|38465|38527.5|38507.5|38527.5|38507.5|38482.5|38462.5|211
1672975800000|2023-01-06 03:30:00|38526.1|38506.1|38552.5|38532.5|38594|38574|38522.5|38502.5|297
1672976100000|2023-01-06 03:35:00|38554|38534|38640|38620|38643.6|38623.6|38554|38534|458
1672976400000|2023-01-06 03:40:00|38638.6|38618.6|38633.6|38613.6|38656.1|38636.1|38631.1|38611.1|134
1672976700000|2023-01-06 03:45:00|38635|38615|38632.5|38612.5|38663.6|38643.6|38632.5|38612.5|230
1672977000000|2023-01-06 03:50:00|38635|38615|38638.6|38618.6|38660|38640|38634|38614|138
1672977300000|2023-01-06 03:55:00|38640|38620|38625|38605|38648.6|38628.6|38620|38600|130
1672977600000|2023-01-06 04:00:00|38626.5|38606.5|38625|38605|38637.5|38617.5|38620|38600|78
1672977900000|2023-01-06 04:05:00|38622.5|38602.5|38635|38615|38646.1|38626.1|38620|38600|103
1672978200000|2023-01-06 04:10:00|38632.5|38612.5|38657.5|38637.5|38660|38640|38630|38610|106
1672978500000|2023-01-06 04:15:00|38660|38640|38615|38595|38660|38640|38613.6|38593.6|141
1672978800000|2023-01-06 04:20:00|38617.5|38597.5|38618.6|38598.6|38620|38600|38612.5|38592.5|29
1672979100000|2023-01-06 04:25:00|38620|38600|38630|38610|38630|38610|38620|38600|38
1672979400000|2023-01-06 04:30:00|38633.6|38613.6|38625|38605|38645|38625|38625|38605|44
1672979700000|2023-01-06 04:35:00|38626.5|38606.5|38626.5|38606.5|38636.1|38616.1|38607.5|38587.5|65
1672980000000|2023-01-06 04:40:00|38625|38605|38635|38615|38640|38620|38625|38605|33
1672980300000|2023-01-06 04:45:00|38632.5|38612.5|38635|38615|38637.5|38617.5|38627.5|38607.5|41
1672980600000|2023-01-06 04:50:00|38633.6|38613.6|38621.5|38601.5|38633.6|38613.6|38617.5|38597.5|30
1672980900000|2023-01-06 04:55:00|38625|38605|38620|38600|38632.5|38612.5|38615|38595|35
1672981200000|2023-01-06 05:00:00|38617.5|38597.5|38557.5|38537.5|38621.5|38601.5|38557.5|38537.5|85
1672981500000|2023-01-06 05:05:00|38555|38535|38502.5|38482.5|38565|38545|38502.5|38482.5|136
1672981800000|2023-01-06 05:10:00|38501.1|38481.1|38492.6|38472.6|38505|38485|38460.1|38440.1|163
1672982100000|2023-01-06 05:15:00|38495.1|38475.1|38440.1|38420.1|38497.6|38477.6|38435.1|38415.1|122
1672982400000|2023-01-06 05:20:00|38442.6|38422.6|38427.6|38407.6|38455.1|38435.1|38427.6|38407.6|112
1672982700000|2023-01-06 05:25:00|38425.1|38405.1|38412.6|38392.6|38447.6|38427.6|38406.1|38386.1|104
1672983000000|2023-01-06 05:30:00|38415.1|38395.1|38390.1|38370.1|38424|38404|38375.1|38355.1|201
1672983300000|2023-01-06 05:35:00|38392.6|38372.6|38437.6|38417.6|38440.1|38420.1|38390.1|38370.1|82
1672983600000|2023-01-06 05:40:00|38439|38419|38450.1|38430.1|38460.1|38440.1|38427.6|38407.6|64
1672983900000|2023-01-06 05:45:00|38452.6|38432.6|38397.6|38377.6|38457.6|38437.6|38377.6|38357.6|162
1672984200000|2023-01-06 05:50:00|38395.1|38375.1|38374|38354|38415.1|38395.1|38362.6|38342.6|62
1672984500000|2023-01-06 05:55:00|38379|38359|38345.1|38325.1|38382.6|38362.6|38332.6|38312.6|134
1672984800000|2023-01-06 06:00:00|38350.1|38330.1|38333.6|38313.6|38370.1|38350.1|38329|38309|122
1672985100000|2023-01-06 06:05:00|38335.1|38315.1|38377.6|38357.6|38380.1|38360.1|38322.6|38302.6|98
1672985400000|2023-01-06 06:10:00|38380.1|38360.1|38371.5|38351.5|38390.1|38370.1|38350.1|38330.1|59
1672985700000|2023-01-06 06:15:00|38372.6|38352.6|38372.6|38352.6|38385.1|38365.1|38360.1|38340.1|47
1672986000000|2023-01-06 06:20:00|38375.1|38355.1|38355.1|38335.1|38390.1|38370.1|38355.1|38335.1|27
1672986300000|2023-01-06 06:25:00|38360.1|38340.1|38367.6|38347.6|38380.1|38360.1|38357.6|38337.6|32
1672986600000|2023-01-06 06:30:00|38366.1|38346.1|38407.6|38387.6|38410.1|38390.1|38365.1|38345.1|76
1672986900000|2023-01-06 06:35:00|38405.1|38385.1|38435.1|38415.1|38440.1|38420.1|38402.6|38382.6|184
1672987200000|2023-01-06 06:40:00|38436.5|38416.5|38477.6|38457.6|38479|38459|38430.1|38410.1|223
1672987500000|2023-01-06 06:45:00|38475.1|38455.1|38495.1|38475.1|38500.1|38480.1|38475.1|38455.1|232
1672987800000|2023-01-06 06:50:00|38492.6|38472.6|38482.6|38462.6|38492.6|38472.6|38479|38459|112
1672988100000|2023-01-06 06:55:00|38480.1|38460.1|38481.5|38461.5|38486.5|38466.5|38479|38459|259
1672988400000|2023-01-06 07:00:00|38482.6|38462.6|38520.1|38500.1|38536.5|38516.5|38480.1|38460.1|288
1672988700000|2023-01-06 07:05:00|38521.5|38501.5|38495.1|38475.1|38525.1|38505.1|38473.6|38453.6|74
1672989000000|2023-01-06 07:10:00|38496.5|38476.5|38457.6|38437.6|38505.1|38485.1|38453.6|38433.6|60
1672989300000|2023-01-06 07:15:00|38459|38439|38425.1|38405.1|38460.1|38440.1|38422.6|38402.6|63
1672989600000|2023-01-06 07:20:00|38420.1|38400.1|38407.6|38387.6|38420.1|38400.1|38387.6|38367.6|101
1672989900000|2023-01-06 07:25:00|38412.6|38392.6|38385.1|38365.1|38425.1|38405.1|38380.1|38360.1|77
1672990200000|2023-01-06 07:30:00|38381.1|38361.1|38390.1|38370.1|38412.6|38392.6|38373.6|38353.6|104
1672990500000|2023-01-06 07:35:00|38387.6|38367.6|38392.6|38372.6|38413.7|38393.7|38385.1|38365.1|50
1672990800000|2023-01-06 07:40:00|38390.1|38370.1|38397.6|38377.6|38412.6|38392.6|38360.1|38340.1|57
1672991100000|2023-01-06 07:45:00|38396.2|38376.2|38412.6|38392.6|38435.1|38415.1|38395.1|38375.1|60
1672991400000|2023-01-06 07:50:00|38415.1|38395.1|38460.1|38440.1|38460.1|38440.1|38415.1|38395.1|76
1672991700000|2023-01-06 07:55:00|38457.6|38437.6|38389|38369|38457.6|38437.6|38345.1|38325.1|211
1672992000000|2023-01-06 08:00:00|38387.6|38367.6|38437.6|38417.6|38482.6|38462.6|38357.6|38337.6|187
1672992300000|2023-01-06 08:05:00|38440.1|38420.1|38427.6|38407.6|38482.9|38462.9|38427.6|38407.6|103
1672992600000|2023-01-06 08:10:00|38430.1|38410.1|38421.5|38401.5|38477.6|38457.6|38419|38399|77
1672992900000|2023-01-06 08:15:00|38424|38404|38414|38394|38457.6|38437.6|38412.6|38392.6|63
1672993200000|2023-01-06 08:20:00|38415.1|38395.1|38332.6|38312.6|38415.1|38395.1|38327.6|38307.6|165
1672993500000|2023-01-06 08:25:00|38331.5|38311.5|38363.7|38343.7|38385.1|38365.1|38308.7|38288.7|220
1672993800000|2023-01-06 08:30:00|38362.6|38342.6|38338.7|38318.7|38392.6|38372.6|38328.7|38308.7|80
1672994100000|2023-01-06 08:35:00|38341.2|38321.2|38430.1|38410.1|38430.1|38410.1|38341.2|38321.2|129
1672994400000|2023-01-06 08:40:00|38434|38414|38446.2|38426.2|38465.1|38445.1|38417.6|38397.6|84
1672994700000|2023-01-06 08:45:00|38447.6|38427.6|38413.7|38393.7|38457.6|38437.6|38413.7|38393.7|94
1672995000000|2023-01-06 08:50:00|38412.6|38392.6|38414.7|38394.7|38423.7|38403.7|38401.2|38381.2|57
1672995300000|2023-01-06 08:55:00|38413.7|38393.7|38408.7|38388.7|38441.2|38421.2|38398.7|38378.7|106
1672995600000|2023-01-06 09:00:00|38407.2|38387.2|38371.2|38351.2|38413.7|38393.7|38351.2|38331.2|92
1672995900000|2023-01-06 09:05:00|38372.6|38352.6|38333.7|38313.7|38398.7|38378.7|38333.7|38313.7|113
1672996200000|2023-01-06 09:10:00|38329.7|38309.7|38298.7|38278.7|38329.7|38309.7|38279.7|38259.7|186
1672996500000|2023-01-06 09:15:00|38296.2|38276.2|38261.2|38241.2|38296.2|38276.2|38234.7|38214.7|180
1672996800000|2023-01-06 09:20:00|38262.6|38242.6|38253.7|38233.7|38266.5|38246.5|38177.2|38157.2|162
1672997100000|2023-01-06 09:25:00|38256.2|38236.2|38275.1|38255.1|38286.2|38266.2|38251.2|38231.2|104
1672997400000|2023-01-06 09:30:00|38273.7|38253.7|38318.7|38298.7|38320.4|38300.4|38245.1|38225.1|204
1672997700000|2023-01-06 09:35:00|38316.2|38296.2|38283.7|38263.7|38316.2|38296.2|38266.2|38246.2|138
1672998000000|2023-01-06 09:40:00|38286.2|38266.2|38276.2|38256.2|38293.7|38273.7|38261.2|38241.2|126
1672998300000|2023-01-06 09:45:00|38274.8|38254.8|38301.2|38281.2|38308.7|38288.7|38259.8|38239.8|125
1672998600000|2023-01-06 09:50:00|38302.6|38282.6|38317.3|38297.3|38332.3|38312.3|38301.2|38281.2|94
1672998900000|2023-01-06 09:55:00|38318.7|38298.7|38342.3|38322.3|38347.3|38327.3|38299.8|38279.8|76
1672999200000|2023-01-06 10:00:00|38341.2|38321.2|38332.3|38312.3|38351.2|38331.2|38322.3|38302.3|55
1672999500000|2023-01-06 10:05:00|38334.8|38314.8|38327.3|38307.3|38361.2|38341.2|38324.8|38304.8|56
1672999800000|2023-01-06 10:10:00|38332.3|38312.3|38357.3|38337.3|38357.3|38337.3|38327.3|38307.3|57
1673000100000|2023-01-06 10:15:00|38353.7|38333.7|38334.8|38314.8|38364.8|38344.8|38332.3|38312.3|63
1673000400000|2023-01-06 10:20:00|38335.8|38315.8|38303.3|38283.3|38352.3|38332.3|38292.3|38272.3|57
1673000700000|2023-01-06 10:25:00|38302.3|38282.3|38322.3|38302.3|38335.8|38315.8|38297.3|38277.3|95
1673001000000|2023-01-06 10:30:00|38327.3|38307.3|38312.3|38292.3|38352.3|38332.3|38309.8|38289.8|51
1673001300000|2023-01-06 10:35:00|38314.8|38294.8|38342.3|38322.3|38342.3|38322.3|38304.8|38284.8|36
1673001600000|2023-01-06 10:40:00|38339.8|38319.8|38382.3|38362.3|38392.3|38372.3|38334.8|38314.8|62
1673001900000|2023-01-06 10:45:00|38380.8|38360.8|38335.8|38315.8|38382.3|38362.3|38317.3|38297.3|121
1673002200000|2023-01-06 10:50:00|38337.3|38317.3|38337.3|38317.3|38342.3|38322.3|38319.8|38299.8|21
1673002500000|2023-01-06 10:55:00|38338.7|38318.7|38324.8|38304.8|38350.8|38330.8|38322.3|38302.3|28
1673002800000|2023-01-06 11:00:00|38322.3|38302.3|38339.8|38319.8|38347.3|38327.3|38312.3|38292.3|52
1673003100000|2023-01-06 11:05:00|38338.4|38318.4|38347.3|38327.3|38357.3|38337.3|38324.8|38304.8|44
1673003400000|2023-01-06 11:10:00|38350.9|38330.9|38330.9|38310.9|38360.9|38340.9|38325.9|38305.9|49
1673003700000|2023-01-06 11:15:00|38328.4|38308.4|38309.8|38289.8|38332.3|38312.3|38304.8|38284.8|40
1673004000000|2023-01-06 11:20:00|38312.3|38292.3|38314.8|38294.8|38319.8|38299.8|38308.4|38288.4|19
1673004300000|2023-01-06 11:25:00|38316.2|38296.2|38334.8|38314.8|38347.3|38327.3|38312.3|38292.3|27
1673004600000|2023-01-06 11:30:00|38332.3|38312.3|38284.8|38264.8|38339.8|38319.8|38284.8|38264.8|48
1673004900000|2023-01-06 11:35:00|38283.4|38263.4|38252.3|38232.3|38283.4|38263.4|38250.9|38230.9|105
1673005200000|2023-01-06 11:40:00|38250.9|38230.9|38227.3|38207.3|38254.8|38234.8|38224.8|38204.8|89
1673005500000|2023-01-06 11:45:00|38222.3|38202.3|38184.8|38164.8|38227.3|38207.3|38179.8|38159.8|137
1673005800000|2023-01-06 11:50:00|38187.3|38167.3|38197.3|38177.3|38202.3|38182.3|38182.3|38162.3|121
1673006100000|2023-01-06 11:55:00|38202.3|38182.3|38170.9|38150.9|38204.8|38184.8|38164.8|38144.8|124
1673006400000|2023-01-06 12:00:00|38172.3|38152.3|38171.6|38151.6|38189.4|38169.4|38161.9|38141.9|146
1673006700000|2023-01-06 12:05:00|38174.1|38154.1|38154.4|38134.4|38175.5|38155.5|38144.4|38124.4|153
1673007000000|2023-01-06 12:10:00|38149.4|38129.4|38129.5|38109.5|38161.9|38141.9|38117|38097|217
1673007300000|2023-01-06 12:15:00|38132|38112|38111.6|38091.6|38144.5|38124.5|38096.6|38076.6|282
1673007600000|2023-01-06 12:20:00|38116.6|38096.6|38094.1|38074.1|38121.6|38101.6|38081.6|38061.6|191
1673007900000|2023-01-06 12:25:00|38093|38073|38090.5|38070.5|38111.6|38091.6|38081.6|38061.6|105
1673008200000|2023-01-06 12:30:00|38093|38073|38096.6|38076.6|38133|38113|38081.6|38061.6|334
1673008500000|2023-01-06 12:35:00|38098|38078|38059.1|38039.1|38099.1|38079.1|38046.6|38026.6|229
1673008800000|2023-01-06 12:40:00|38061.6|38041.6|38074.1|38054.1|38108|38088|38025.2|38005.2|204
1673009100000|2023-01-06 12:45:00|38071.6|38051.6|38111.6|38091.6|38116.6|38096.6|38062.7|38042.7|227
1673009400000|2023-01-06 12:50:00|38110.2|38090.2|38130.2|38110.2|38130.2|38110.2|38094.1|38074.1|216
1673009700000|2023-01-06 12:55:00|38127.7|38107.7|38121.6|38101.6|38146.6|38126.6|38119.1|38099.1|352
1673010000000|2023-01-06 13:00:00|38125.5|38105.5|38036.6|38016.6|38141.6|38121.6|38019.1|37999.1|896
1673010300000|2023-01-06 13:05:00|38031.6|38011.6|38091.6|38071.6|38114.1|38094.1|38029.1|38009.1|413
1673010600000|2023-01-06 13:10:00|38099.1|38079.1|38123.1|38103.1|38143|38123|38090.2|38070.2|321
1673010900000|2023-01-06 13:15:00|38121.6|38101.6|38066.6|38046.6|38121.6|38101.6|38059.1|38039.1|248
1673011200000|2023-01-06 13:20:00|38061.6|38041.6|38069.1|38049.1|38096.6|38076.6|38033.8|38013.8|185
1673011500000|2023-01-06 13:25:00|38067.7|38047.7|38031.6|38011.6|38076.6|38056.6|38021.6|38001.6|256
1673011800000|2023-01-06 13:30:00|38029.1|38009.1|38153.1|38133.1|38254.8|38234.8|38029.1|38009.1|1262
1673012100000|2023-01-06 13:35:00|38157|38137|38199.8|38179.8|38235.9|38215.9|38094.5|38074.5|750
1673012400000|2023-01-06 13:40:00|38202.3|38182.3|38350.9|38330.9|38387.3|38367.3|38202.3|38182.3|1103
1673012700000|2023-01-06 13:45:00|38356.2|38336.2|38427.6|38407.6|38480.1|38460.1|38356.2|38336.2|1026
1673013000000|2023-01-06 13:50:00|38425.1|38405.1|38491.5|38471.5|38550.8|38530.8|38425.1|38405.1|1042
1673013300000|2023-01-06 13:55:00|38490.4|38470.4|38602.6|38582.6|38604|38584|38487.9|38467.9|1188
1673013600000|2023-01-06 14:00:00|38601.5|38581.5|38713.3|38693.3|38748.3|38728.3|38599|38579|1831
1673013900000|2023-01-06 14:05:00|38714.7|38694.7|38702.9|38682.9|38830.8|38810.8|38691.9|38671.9|1607
1673014200000|2023-01-06 14:10:00|38705.4|38685.4|38662.9|38642.9|38707.9|38687.9|38639|38619|720
1673014500000|2023-01-06 14:15:00|38660.4|38640.4|38672.9|38652.9|38702.9|38682.9|38657.9|38637.9|497
1673014800000|2023-01-06 14:20:00|38670.4|38650.4|38660.4|38640.4|38685.4|38665.4|38627.9|38607.9|454
1673015100000|2023-01-06 14:25:00|38662.9|38642.9|38633.7|38613.7|38722.9|38702.9|38633.7|38613.7|560
1673015400000|2023-01-06 14:30:00|38632.6|38612.6|38620.1|38600.1|38642.6|38622.6|38526.2|38506.2|1133
1673015700000|2023-01-06 14:35:00|38622.6|38602.6|38540.1|38520.1|38647.6|38627.6|38520.1|38500.1|705
1673016000000|2023-01-06 14:40:00|38541.5|38521.5|38392.3|38372.3|38545.1|38525.1|38362|38342|900
1673016300000|2023-01-06 14:45:00|38394.8|38374.8|38392.3|38372.3|38452.3|38432.3|38370.6|38350.6|663
1673016600000|2023-01-06 14:50:00|38389.8|38369.8|38444.5|38424.5|38464.5|38444.5|38374.8|38354.8|514
1673016900000|2023-01-06 14:55:00|38445.9|38425.9|38407|38387|38497|38477|38395.6|38375.6|521
1673017200000|2023-01-06 15:00:00|38409.8|38389.8|38497.3|38477.3|38517.3|38497.3|38409.8|38389.8|1028
1673017500000|2023-01-06 15:05:00|38498.7|38478.7|38620.1|38600.1|38651.2|38631.2|38469.5|38449.5|935
1673017800000|2023-01-06 15:10:00|38618.7|38598.7|38608.1|38588.1|38632.3|38612.3|38582.3|38562.3|444
1673018100000|2023-01-06 15:15:00|38609.5|38589.5|38687|38667|38714.5|38694.5|38609.5|38589.5|651
1673018400000|2023-01-06 15:20:00|38688.4|38668.4|38757.3|38737.3|38759.8|38739.8|38688.4|38668.4|729
1673018700000|2023-01-06 15:25:00|38759.8|38739.8|38697.3|38677.3|38774|38754|38697.3|38677.3|657
1673019000000|2023-01-06 15:30:00|38694.8|38674.8|38689.5|38669.5|38752.3|38732.3|38687|38667|427
1673019300000|2023-01-06 15:35:00|38690.6|38670.6|38707.3|38687.3|38736.2|38716.2|38677|38657|492
1673019600000|2023-01-06 15:40:00|38708.7|38688.7|38692.3|38672.3|38738.7|38718.7|38684.8|38664.8|469
1673019900000|2023-01-06 15:45:00|38691.2|38671.2|38795.1|38775.1|38799|38779|38690.9|38670.9|790
1673020200000|2023-01-06 15:50:00|38794|38774|38795.1|38775.1|38865.1|38845.1|38794|38774|961
1673020500000|2023-01-06 15:55:00|38792.6|38772.6|38822.3|38802.3|38840.1|38820.1|38761.2|38741.2|797
1673020800000|2023-01-06 16:00:00|38825.9|38805.9|38794.5|38774.5|38854.8|38834.8|38793.4|38773.4|687
1673021100000|2023-01-06 16:05:00|38799.5|38779.5|38792|38772|38804.5|38784.5|38749.5|38729.5|528
1673021400000|2023-01-06 16:10:00|38794.5|38774.5|38773.7|38753.7|38817|38797|38767.3|38747.3|440
1673021700000|2023-01-06 16:15:00|38774.8|38754.8|38767|38747|38802.3|38782.3|38759.8|38739.8|329
1673022000000|2023-01-06 16:20:00|38769.5|38749.5|38852.3|38832.3|38852.3|38832.3|38766.7|38746.7|509
1673022300000|2023-01-06 16:25:00|38849.8|38829.8|38874.8|38854.8|38883.7|38863.7|38838.4|38818.4|708
1673022600000|2023-01-06 16:30:00|38877.3|38857.3|38945.1|38925.1|38951.6|38931.6|38861.2|38841.2|763
1673022900000|2023-01-06 16:35:00|38946.6|38926.6|39020.1|39000.1|39026.6|39006.6|38945.1|38925.1|1115
1673023200000|2023-01-06 16:40:00|39022.6|39002.6|39050.1|39030.1|39075.1|39055.1|39018.7|38998.7|973
1673023500000|2023-01-06 16:45:00|39055.1|39035.1|39060.1|39040.1|39106.6|39086.6|39050.1|39030.1|668
1673023800000|2023-01-06 16:50:00|39063.7|39043.7|39073|39053|39091.6|39071.6|39051.6|39031.6|588
1673024100000|2023-01-06 16:55:00|39074.1|39054.1|39063|39043|39103|39083|39063|39043|562
1673024400000|2023-01-06 17:00:00|39068|39048|39143|39123|39148|39128|39063|39043|965
1673024700000|2023-01-06 17:05:00|39144.4|39124.4|39117.2|39097.2|39153.3|39133.3|39107.2|39087.2|556
1673025000000|2023-01-06 17:10:00|39118.3|39098.3|39142.2|39122.2|39185|39165|39117.2|39097.2|562
1673025300000|2023-01-06 17:15:00|39140.8|39120.8|39068|39048|39144.7|39124.7|39051.9|39031.9|480
1673025600000|2023-01-06 17:20:00|39066.6|39046.6|39071.6|39051.6|39087.6|39067.6|39058|39038|306
1673025900000|2023-01-06 17:25:00|39074.1|39054.1|39119.4|39099.4|39127.2|39107.2|39069.1|39049.1|395
1673026200000|2023-01-06 17:30:00|39120.8|39100.8|39141.9|39121.9|39149.7|39129.7|39111.6|39091.6|391
1673026500000|2023-01-06 17:35:00|39140.8|39120.8|39160.8|39140.8|39168.3|39148.3|39138|39118|303
1673026800000|2023-01-06 17:40:00|39163.3|39143.3|39140.5|39120.5|39165.8|39145.8|39133|39113|327
1673027100000|2023-01-06 17:45:00|39138|39118|39121.6|39101.6|39148|39128|39085.9|39065.9|390
1673027400000|2023-01-06 17:50:00|39120.2|39100.2|39105.2|39085.2|39146.6|39126.6|39100.2|39080.2|430
1673027700000|2023-01-06 17:55:00|39103.7|39083.7|39134.5|39114.5|39146.2|39126.2|39080.2|39060.2|1389
1673028000000|2023-01-06 18:00:00|39133.4|39113.4|39118.1|39098.1|39133.7|39113.7|39088.4|39068.4|462
1673028300000|2023-01-06 18:05:00|39115.6|39095.6|39113.1|39093.1|39125.6|39105.6|39108.4|39088.4|144
1673028600000|2023-01-06 18:10:00|39111.7|39091.7|39105.6|39085.6|39114.2|39094.2|39100.6|39080.6|156
1673028900000|2023-01-06 18:15:00|39106.7|39086.7|39109.5|39089.5|39113.4|39093.4|39100.6|39080.6|152
1673029200000|2023-01-06 18:20:00|39104.5|39084.5|39133.1|39113.1|39152|39132|39103.4|39083.4|237
1673029500000|2023-01-06 18:25:00|39134.5|39114.5|39154.5|39134.5|39159.5|39139.5|39129.5|39109.5|145
1673029800000|2023-01-06 18:30:00|39155.9|39135.9|39172.3|39152.3|39192.3|39172.3|39154.5|39134.5|426
1673030100000|2023-01-06 18:35:00|39168.4|39148.4|39196.3|39176.3|39196.3|39176.3|39153.4|39133.4|115
1673030400000|2023-01-06 18:40:00|39197.7|39177.7|39197.3|39177.3|39232.3|39212.3|39196.3|39176.3|283
1673030700000|2023-01-06 18:45:00|39194.8|39174.8|39197.3|39177.3|39199.8|39179.8|39155.9|39135.9|188
1673031000000|2023-01-06 18:50:00|39195.9|39175.9|39163.8|39143.8|39195.9|39175.9|39150.9|39130.9|115
1673031300000|2023-01-06 18:55:00|39162.3|39142.3|39143.8|39123.8|39176.3|39156.3|39139.8|39119.8|164
1673031600000|2023-01-06 19:00:00|39145.2|39125.2|39167.3|39147.3|39172.3|39152.3|39145.2|39125.2|100
1673031900000|2023-01-06 19:05:00|39165.9|39145.9|39179.8|39159.8|39182.3|39162.3|39163.4|39143.4|92
1673032200000|2023-01-06 19:10:00|39181.3|39161.3|39162.4|39142.4|39190.9|39170.9|39162.4|39142.4|73
1673032500000|2023-01-06 19:15:00|39157.4|39137.4|39152.4|39132.4|39167.4|39147.4|39144.9|39124.9|68
1673032800000|2023-01-06 19:20:00|39153.8|39133.8|39222.4|39202.4|39234.4|39214.4|39153.8|39133.8|488
1673033100000|2023-01-06 19:25:00|39227.4|39207.4|39198.4|39178.4|39227.4|39207.4|39189.9|39169.9|140
1673033400000|2023-01-06 19:30:00|39199.5|39179.5|39238.4|39218.4|39238.4|39218.4|39197.4|39177.4|99
1673033700000|2023-01-06 19:35:00|39237.4|39217.4|39252.4|39232.4|39252.4|39232.4|39237.4|39217.4|91
1673034000000|2023-01-06 19:40:00|39247.4|39227.4|39237.4|39217.4|39247.4|39227.4|39222.4|39202.4|188
1673034300000|2023-01-06 19:45:00|39236.3|39216.3|39232.4|39212.4|39237.4|39217.4|39202.4|39182.4|76
1673034600000|2023-01-06 19:50:00|39229.9|39209.9|39224.9|39204.9|39234.9|39214.9|39217.4|39197.4|40
1673034900000|2023-01-06 19:55:00|39223.5|39203.5|39227.4|39207.4|39244.9|39224.9|39222.4|39202.4|94
1673035200000|2023-01-06 20:00:00|39224.9|39204.9|39208.8|39188.8|39232.4|39212.4|39207.4|39187.4|100
1673035500000|2023-01-06 20:05:00|39209.9|39189.9|39214.6|39194.6|39217.4|39197.4|39207.4|39187.4|46
1673035800000|2023-01-06 20:10:00|39215.6|39195.6|39215.6|39195.6|39225.6|39205.6|39214.6|39194.6|66
1673036100000|2023-01-06 20:15:00|39213.5|39193.5|39196.7|39176.7|39213.5|39193.5|39194.2|39174.2|189
1673036400000|2023-01-06 20:20:00|39195.6|39175.6|39209.2|39189.2|39209.2|39189.2|39181.7|39161.7|102
1673036700000|2023-01-06 20:25:00|39208.1|39188.1|39220.6|39200.6|39220.6|39200.6|39196.7|39176.7|142
1673037000000|2023-01-06 20:30:00|39222.1|39202.1|39246.7|39226.7|39246.7|39226.7|39221.7|39201.7|119
1673037300000|2023-01-06 20:35:00|39245.3|39225.3|39277.1|39257.1|39277.1|39257.1|39236.7|39216.7|164
1673037600000|2023-01-06 20:40:00|39278.5|39258.5|39262.1|39242.1|39282.1|39262.1|39262.1|39242.1|131
1673037900000|2023-01-06 20:45:00|39260.7|39240.7|39252.1|39232.1|39264.6|39244.6|39244.6|39224.6|84
1673038200000|2023-01-06 20:50:00|39247.1|39227.1|39240.7|39220.7|39247.1|39227.1|39215.7|39195.7|128
1673038500000|2023-01-06 20:55:00|39244.3|39224.3|39264.6|39244.6|39264.6|39244.6|39240.7|39220.7|73
1673038800000|2023-01-06 21:00:00|39263.5|39243.5|39252.1|39232.1|39263.5|39243.5|39239.6|39219.6|146
1673039100000|2023-01-06 21:05:00|39253.5|39233.5|39264.6|39244.6|39266|39246|39253.2|39233.2|42
1673039400000|2023-01-06 21:10:00|39263.5|39243.5|39257.1|39237.1|39263.5|39243.5|39254.6|39234.6|33
1673039700000|2023-01-06 21:15:00|39258.5|39238.5|39259.6|39239.6|39259.6|39239.6|39254.6|39234.6|72
1673040000000|2023-01-06 21:20:00|39262.1|39242.1|39263.2|39243.2|39279.6|39259.6|39259.6|39239.6|54
1673040300000|2023-01-06 21:25:00|39262.1|39242.1|39287.1|39267.1|39293.5|39273.5|39262.1|39242.1|50
1673040600000|2023-01-06 21:30:00|39284.6|39264.6|39272.1|39252.1|39287.1|39267.1|39267.1|39247.1|28
1673040900000|2023-01-06 21:35:00|39269.6|39249.6|39279.9|39259.9|39279.9|39259.9|39269.6|39249.6|29
1673041200000|2023-01-06 21:40:00|39282.4|39262.4|39287.1|39267.1|39291.8|39271.8|39279.6|39259.6|50
1673041500000|2023-01-06 21:45:00|39288.5|39268.5|39294.6|39274.6|39303.2|39283.2|39280.7|39260.7|73
1673041800000|2023-01-06 21:50:00|39297.1|39277.1|39267.1|39247.1|39302.1|39282.1|39267.1|39247.1|76
1673042100000|2023-01-06 21:55:00|39269.6|39249.6|39252.1|39232.1|39269.6|39249.6|39248.2|39228.2|123
1673218800000|2023-01-08 23:00:00|39329|39309|39733.3|39713.3|39876.9|39856.9|39329|39309|1242
1673219100000|2023-01-08 23:05:00|39735.8|39715.8|39685.4|39665.4|39748.3|39728.3|39624.4|39604.4|241
1673219400000|2023-01-08 23:10:00|39688.1|39668.1|39773.1|39753.1|39789.4|39769.4|39660.6|39640.6|253
1673219700000|2023-01-08 23:15:00|39770.6|39750.6|39735.6|39715.6|39770.6|39750.6|39677.7|39657.7|129
1673220000000|2023-01-08 23:20:00|39734.4|39714.4|39688.1|39668.1|39734.4|39714.4|39673.1|39653.1|55
1673220300000|2023-01-08 23:25:00|39690.6|39670.6|39718.3|39698.3|39759.6|39739.6|39690.6|39670.6|148
1673220600000|2023-01-08 23:30:00|39722.1|39702.1|39770.8|39750.8|39790.8|39770.8|39708.3|39688.3|155
1673220900000|2023-01-08 23:35:00|39773.3|39753.3|39780.8|39760.8|39802.1|39782.1|39765.8|39745.8|68
1673221200000|2023-01-08 23:40:00|39775.8|39755.8|39695.6|39675.6|39798.3|39778.3|39641.9|39621.9|136
1673221500000|2023-01-08 23:45:00|39693.1|39673.1|39718.1|39698.1|39718.1|39698.1|39665.6|39645.6|58
1673221800000|2023-01-08 23:50:00|39719.4|39699.4|39760.6|39740.6|39769.4|39749.4|39708.1|39688.1|105
1673222100000|2023-01-08 23:55:00|39758.1|39738.1|39768.1|39748.1|39768.1|39748.1|39748.1|39728.1|79
1673222400000|2023-01-09 00:00:00|39774.4|39754.4|39820.6|39800.6|39824.4|39804.4|39765.6|39745.6|117
1673222700000|2023-01-09 00:05:00|39818.1|39798.1|39768.1|39748.1|39818.1|39798.1|39740.6|39720.6|122
1673223000000|2023-01-09 00:10:00|39765.6|39745.6|39748.1|39728.1|39765.6|39745.6|39738.1|39718.1|78
1673223300000|2023-01-09 00:15:00|39746.7|39726.7|39693.1|39673.1|39755.6|39735.6|39683.1|39663.1|95
1673223600000|2023-01-09 00:20:00|39691.9|39671.9|39675.6|39655.6|39705.6|39685.6|39673.1|39653.1|79
1673223900000|2023-01-09 00:25:00|39676.9|39656.9|39670.6|39650.6|39683.1|39663.1|39663.1|39643.1|60
1673224200000|2023-01-09 00:30:00|39668.1|39648.1|39664.4|39644.4|39696.9|39676.9|39658.1|39638.1|84
1673224500000|2023-01-09 00:35:00|39661.9|39641.9|39639.4|39619.4|39678.1|39658.1|39639.4|39619.4|91
1673224800000|2023-01-09 00:40:00|39638.3|39618.3|39603.3|39583.3|39651.9|39631.9|39603.3|39583.3|202
1673225100000|2023-01-09 00:45:00|39604.4|39584.4|39601.9|39581.9|39613.1|39593.1|39589.4|39569.4|122
1673225400000|2023-01-09 00:50:00|39600.6|39580.6|39590.6|39570.6|39619.4|39599.4|39586.7|39566.7|139
1673225700000|2023-01-09 00:55:00|39590.8|39570.8|39564.4|39544.4|39593.1|39573.1|39561.9|39541.9|335
1673226000000|2023-01-09 01:00:00|39565.8|39545.8|39441|39421|39574.6|39554.6|39345.8|39325.8|1782
1673226300000|2023-01-09 01:05:00|39446|39426|39476|39456|39493.5|39473.5|39446|39426|559
1673226600000|2023-01-09 01:10:00|39477.3|39457.3|39421|39401|39496.2|39476.2|39420.8|39400.8|432
1673226900000|2023-01-09 01:15:00|39419.6|39399.6|39396|39376|39442.3|39422.3|39371|39351|325
1673227200000|2023-01-09 01:20:00|39397.3|39377.3|39367.3|39347.3|39397.3|39377.3|39356|39336|200
1673227500000|2023-01-09 01:25:00|39366|39346|39401|39381|39406|39386|39359.8|39339.8|197
1673227800000|2023-01-09 01:30:00|39397.3|39377.3|39393.7|39373.7|39423.5|39403.5|39348.5|39328.5|318
1673228100000|2023-01-09 01:35:00|39392.3|39372.3|39433.7|39413.7|39446.2|39426.2|39369.6|39349.6|201
1673228400000|2023-01-09 01:40:00|39435|39415|39473.7|39453.7|39477.5|39457.5|39428.7|39408.7|167
1673228700000|2023-01-09 01:45:00|39475|39455|39491.2|39471.2|39531.2|39511.2|39469.8|39449.8|242
1673229000000|2023-01-09 01:50:00|39496.2|39476.2|39496.2|39476.2|39527.3|39507.3|39481.2|39461.2|183
1673229300000|2023-01-09 01:55:00|39508.5|39488.5|39540|39520|39563.7|39543.7|39488.7|39468.7|325
1673229600000|2023-01-09 02:00:00|39542.7|39522.7|39591.3|39571.3|39601.2|39581.2|39526.2|39506.2|294
1673229900000|2023-01-09 02:05:00|39596.3|39576.3|39596.3|39576.3|39618.8|39598.8|39566.3|39546.3|413
1673230200000|2023-01-09 02:10:00|39593.8|39573.8|39613.8|39593.8|39615.2|39595.2|39568.8|39548.8|159
1673230500000|2023-01-09 02:15:00|39612.5|39592.5|39597.7|39577.7|39620.2|39600.2|39596.3|39576.3|141
1673230800000|2023-01-09 02:20:00|39594|39574|39612.7|39592.7|39613.8|39593.8|39581.3|39561.3|109
1673231100000|2023-01-09 02:25:00|39613.8|39593.8|39607.7|39587.7|39616.3|39596.3|39590|39570|60
1673231400000|2023-01-09 02:30:00|39610.2|39590.2|39610.2|39590.2|39617.7|39597.7|39576.3|39556.3|153
1673231700000|2023-01-09 02:35:00|39610.4|39590.4|39602.9|39582.9|39627.9|39607.9|39602.7|39582.7|154
1673232000000|2023-01-09 02:40:00|39600.4|39580.4|39631.5|39611.5|39649|39629|39599|39579|137
1673232300000|2023-01-09 02:45:00|39629|39609|39641.5|39621.5|39646.5|39626.5|39624|39604|169
1673232600000|2023-01-09 02:50:00|39644|39624|39649|39629|39654|39634|39624|39604|191
1673232900000|2023-01-09 02:55:00|39650.2|39630.2|39681.5|39661.5|39685.4|39665.4|39639|39619|269
1673233200000|2023-01-09 03:00:00|39682.9|39662.9|39651.5|39631.5|39682.9|39662.9|39636.5|39616.5|159
1673233500000|2023-01-09 03:05:00|39650.2|39630.2|39621.5|39601.5|39656.5|39636.5|39617.9|39597.9|183
1673233800000|2023-01-09 03:10:00|39624|39604|39607.9|39587.9|39624|39604|39597.7|39577.7|108
1673234100000|2023-01-09 03:15:00|39602.9|39582.9|39586.5|39566.5|39611.5|39591.5|39579|39559|84
1673234400000|2023-01-09 03:20:00|39589|39569|39619|39599|39619|39599|39584|39564|118
1673234700000|2023-01-09 03:25:00|39620.4|39600.4|39666.5|39646.5|39671.5|39651.5|39620.4|39600.4|154
1673235000000|2023-01-09 03:30:00|39664|39644|39649|39629|39686.5|39666.5|39649|39629|95
1673235300000|2023-01-09 03:35:00|39646.5|39626.5|39626.7|39606.7|39651.5|39631.5|39621.5|39601.5|69
1673235600000|2023-01-09 03:40:00|39625.4|39605.4|39629.2|39609.2|39654.2|39634.2|39625.4|39605.4|160
1673235900000|2023-01-09 03:45:00|39626.5|39606.5|39619.2|39599.2|39641.7|39621.7|39614.2|39594.2|57
1673236200000|2023-01-09 03:50:00|39617.9|39597.9|39606.7|39586.7|39626.7|39606.7|39599.2|39579.2|56
1673236500000|2023-01-09 03:55:00|39607.9|39587.9|39609.2|39589.2|39621.7|39601.7|39591.7|39571.7|58
1673236800000|2023-01-09 04:00:00|39607.9|39587.9|39601.7|39581.7|39614.2|39594.2|39601.7|39581.7|37
1673237100000|2023-01-09 04:05:00|39599.2|39579.2|39626.7|39606.7|39626.7|39606.7|39599.2|39579.2|39
1673237400000|2023-01-09 04:10:00|39624.2|39604.2|39624.2|39604.2|39634.4|39614.4|39621.7|39601.7|54
1673237700000|2023-01-09 04:15:00|39625.5|39605.5|39620.4|39600.4|39634.2|39614.2|39620.4|39600.4|40
1673238000000|2023-01-09 04:20:00|39621.7|39601.7|39624.2|39604.2|39630.5|39610.5|39618|39598|44
1673238300000|2023-01-09 04:25:00|39622.9|39602.9|39619.2|39599.2|39626.7|39606.7|39616.7|39596.7|44
1673238600000|2023-01-09 04:30:00|39616.7|39596.7|39640.5|39620.5|39640.5|39620.5|39614.2|39594.2|45
1673238900000|2023-01-09 04:35:00|39641.7|39621.7|39646.7|39626.7|39661.7|39641.7|39639.2|39619.2|54
1673239200000|2023-01-09 04:40:00|39649.2|39629.2|39649.2|39629.2|39652.9|39632.9|39629.2|39609.2|49
1673239500000|2023-01-09 04:45:00|39651.7|39631.7|39641.7|39621.7|39660.7|39640.7|39641.7|39621.7|42
1673239800000|2023-01-09 04:50:00|39644.2|39624.2|39665.4|39645.4|39670.5|39650.5|39644.2|39624.2|62
1673240100000|2023-01-09 04:55:00|39666.7|39646.7|39685.5|39665.5|39694.2|39674.2|39661.7|39641.7|99
1673240400000|2023-01-09 05:00:00|39683|39663|39659.2|39639.2|39694.2|39674.2|39649.2|39629.2|72
1673240700000|2023-01-09 05:05:00|39656.7|39636.7|39658|39638|39671.7|39651.7|39651.7|39631.7|48
1673241000000|2023-01-09 05:10:00|39661.7|39641.7|39676.7|39656.7|39698|39678|39659.2|39639.2|79
1673241300000|2023-01-09 05:15:00|39681.7|39661.7|39708|39688|39715.4|39695.4|39676.7|39656.7|118
1673241600000|2023-01-09 05:20:00|39706.7|39686.7|39699.2|39679.2|39714.2|39694.2|39696.7|39676.7|105
1673241900000|2023-01-09 05:25:00|39700.5|39680.5|39689.2|39669.2|39701.7|39681.7|39676.7|39656.7|97
1673242200000|2023-01-09 05:30:00|39691.7|39671.7|39644.2|39624.2|39694.2|39674.2|39621.7|39601.7|256
1673242500000|2023-01-09 05:35:00|39646.7|39626.7|39627.9|39607.9|39664.2|39644.2|39621.7|39601.7|90
1673242800000|2023-01-09 05:40:00|39626.7|39606.7|39610.2|39590.2|39626.7|39606.7|39584|39564|175
1673243100000|2023-01-09 05:45:00|39609|39589|39624.2|39604.2|39624.2|39604.2|39601.5|39581.5|75
1673243400000|2023-01-09 05:50:00|39622.9|39602.9|39632.9|39612.9|39662.9|39642.9|39622.9|39602.9|157
1673243700000|2023-01-09 05:55:00|39630.4|39610.4|39607.9|39587.9|39639.2|39619.2|39607.9|39587.9|80
1673244000000|2023-01-09 06:00:00|39605.4|39585.4|39630.4|39610.4|39645.4|39625.4|39597.9|39577.9|85
1673244300000|2023-01-09 06:05:00|39629.2|39609.2|39656.7|39636.7|39657.9|39637.9|39620.4|39600.4|62
1673244600000|2023-01-09 06:10:00|39657.9|39637.9|39664.2|39644.2|39664.2|39644.2|39631.5|39611.5|62
1673244900000|2023-01-09 06:15:00|39665.4|39645.4|39636.5|39616.5|39679|39659|39631.5|39611.5|69
1673245200000|2023-01-09 06:20:00|39634|39614|39631.5|39611.5|39646.5|39626.5|39614|39594|36
1673245500000|2023-01-09 06:25:00|39634|39614|39639|39619|39644|39624|39621.5|39601.5|50
1673245800000|2023-01-09 06:30:00|39636.5|39616.5|39612.7|39592.7|39643.8|39623.8|39611.3|39591.3|90
1673246100000|2023-01-09 06:35:00|39611.3|39591.3|39593.8|39573.8|39620.2|39600.2|39587.5|39567.5|73
1673246400000|2023-01-09 06:40:00|39596.3|39576.3|39596.3|39576.3|39603.8|39583.8|39581.3|39561.3|62
1673246700000|2023-01-09 06:45:00|39593.8|39573.8|39624|39604|39640.4|39620.4|39587.5|39567.5|205
1673247000000|2023-01-09 06:50:00|39619|39599|39611.5|39591.5|39634|39614|39604|39584|98
1673247300000|2023-01-09 06:55:00|39612.9|39592.9|39594|39574|39619.2|39599.2|39591.5|39571.5|111
1673247600000|2023-01-09 07:00:00|39596.5|39576.5|39544|39524|39606.5|39586.5|39535.2|39515.2|98
1673247900000|2023-01-09 07:05:00|39541.5|39521.5|39659|39639|39661.5|39641.5|39536.5|39516.5|229
1673248200000|2023-01-09 07:10:00|39656.3|39636.3|39636.5|39616.5|39659|39639|39626.5|39606.5|143
1673248500000|2023-01-09 07:15:00|39634|39614|39636.5|39616.5|39659|39639|39624|39604|74
1673248800000|2023-01-09 07:20:00|39634|39614|39616.5|39596.5|39666.5|39646.5|39589|39569|163
1673249100000|2023-01-09 07:25:00|39619|39599|39579|39559|39651.5|39631.5|39579|39559|144
1673249400000|2023-01-09 07:30:00|39577.7|39557.7|39623.7|39603.7|39623.7|39603.7|39549|39529|130
1673249700000|2023-01-09 07:35:00|39627.7|39607.7|39596.5|39576.5|39639|39619|39579|39559|73
1673250000000|2023-01-09 07:40:00|39599|39579|39581.5|39561.5|39621.5|39601.5|39561.5|39541.5|130
1673250300000|2023-01-09 07:45:00|39584|39564|39576.5|39556.5|39612.9|39592.9|39564|39544|207
1673250600000|2023-01-09 07:50:00|39575.2|39555.2|39584|39564|39591.5|39571.5|39544|39524|121
1673250900000|2023-01-09 07:55:00|39581.5|39561.5|39591.5|39571.5|39597.7|39577.7|39579|39559|95
1673251200000|2023-01-09 08:00:00|39597.9|39577.9|39637.7|39617.7|39645.2|39625.2|39570.2|39550.2|412
1673251500000|2023-01-09 08:05:00|39638.8|39618.8|39720.2|39700.2|39748.8|39728.8|39626.3|39606.3|433
1673251800000|2023-01-09 08:10:00|39721.3|39701.3|39736.3|39716.3|39780.2|39760.2|39701.2|39681.2|327
1673252100000|2023-01-09 08:15:00|39737.5|39717.5|39830.2|39810.2|39867.7|39847.7|39737.5|39717.5|766
1673252400000|2023-01-09 08:20:00|39829|39809|39798.7|39778.7|39866.3|39846.3|39775|39755|364
1673252700000|2023-01-09 08:25:00|39797.3|39777.3|39833.5|39813.5|39854.8|39834.8|39777.3|39757.3|299
1673253000000|2023-01-09 08:30:00|39836|39816|39876|39856|39881|39861|39829.7|39809.7|202
1673253300000|2023-01-09 08:35:00|39872.3|39852.3|39823.5|39803.5|39883.5|39863.5|39823.5|39803.5|224
1673253600000|2023-01-09 08:40:00|39824.8|39804.8|39848.5|39828.5|39863.5|39843.5|39803.5|39783.5|215
1673253900000|2023-01-09 08:45:00|39849.8|39829.8|39888.5|39868.5|39892.3|39872.3|39838.5|39818.5|271
1673254200000|2023-01-09 08:50:00|39887.2|39867.2|39941|39921|39946.3|39926.3|39872.3|39852.3|259
1673254500000|2023-01-09 08:55:00|39939.7|39919.7|39911|39891|39943.7|39923.7|39896|39876|259
1673254800000|2023-01-09 09:00:00|39912.2|39892.2|40013.7|39993.7|40040|40020|39912.2|39892.2|771
1673255100000|2023-01-09 09:05:00|40016.2|39996.2|39976.3|39956.3|40017.5|39997.5|39962.5|39942.5|270
1673255400000|2023-01-09 09:10:00|39973.8|39953.8|40015|39995|40050|40030|39971.3|39951.3|264
1673255700000|2023-01-09 09:15:00|40012.5|39992.5|40076.3|40056.3|40076.3|40056.3|39996.3|39976.3|401
1673256000000|2023-01-09 09:20:00|40071.3|40051.3|40114|40094|40139|40119|40056.3|40036.3|404
1673256300000|2023-01-09 09:25:00|40115.3|40095.3|40061.3|40041.3|40131.5|40111.5|40061.3|40041.3|196
1673256600000|2023-01-09 09:30:00|40058.8|40038.8|40113.8|40093.8|40116.3|40096.3|40028.8|40008.8|207
1673256900000|2023-01-09 09:35:00|40116.3|40096.3|40095.2|40075.2|40121.3|40101.3|40083.8|40063.8|235
1673257200000|2023-01-09 09:40:00|40096.3|40076.3|40071.2|40051.2|40115|40095|40047.5|40027.5|179
1673257500000|2023-01-09 09:45:00|40067.5|40047.5|40097.5|40077.5|40097.5|40077.5|40062.5|40042.5|75
1673257800000|2023-01-09 09:50:00|40100|40080|40092.5|40072.5|40112.5|40092.5|40083.8|40063.8|100
1673258100000|2023-01-09 09:55:00|40096.2|40076.2|40101.2|40081.2|40112.7|40092.7|40088.8|40068.8|77
1673258400000|2023-01-09 10:00:00|40102.5|40082.5|40064.8|40044.8|40140|40120|40056.2|40036.2|222
1673258700000|2023-01-09 10:05:00|40063.7|40043.7|40048.7|40028.7|40070|40050|40036.2|40016.2|138
1673259000000|2023-01-09 10:10:00|40046.2|40026.2|40042.2|40022.2|40059.8|40039.8|40032.3|40012.3|210
1673259300000|2023-01-09 10:15:00|40043.5|40023.5|39981|39961|40043.5|40023.5|39981|39961|158
1673259600000|2023-01-09 10:20:00|39982.3|39962.3|39993.7|39973.7|39993.7|39973.7|39956|39936|319
1673259900000|2023-01-09 10:25:00|39997.3|39977.3|39986|39966|40022.3|40002.3|39983.5|39963.5|164
1673260200000|2023-01-09 10:30:00|39987.3|39967.3|40004.8|39984.8|40018.5|39998.5|39986|39966|75
1673260500000|2023-01-09 10:35:00|39996|39976|39918.3|39898.3|39996|39976|39909.7|39889.7|203
1673260800000|2023-01-09 10:40:00|39915.8|39895.8|39895.8|39875.8|39940.8|39920.8|39875.8|39855.8|238
1673261100000|2023-01-09 10:45:00|39894.7|39874.7|39909.7|39889.7|39918.3|39898.3|39868.3|39848.3|87
1673261400000|2023-01-09 10:50:00|39908.3|39888.3|39953.5|39933.5|39960.8|39940.8|39908.3|39888.3|89
1673261700000|2023-01-09 10:55:00|39952.2|39932.2|39949.8|39929.8|39966|39946|39943.5|39923.5|63
1673262000000|2023-01-09 11:00:00|39951|39931|39981|39961|39983.5|39963.5|39944.7|39924.7|80
1673262300000|2023-01-09 11:05:00|39979.7|39959.7|40001|39981|40001|39981|39953.5|39933.5|82
1673262600000|2023-01-09 11:10:00|39999.7|39979.7|39991|39971|40018.5|39998.5|39991|39971|77
1673262900000|2023-01-09 11:15:00|39992.3|39972.3|39961|39941|39996|39976|39954.7|39934.7|68
1673263200000|2023-01-09 11:20:00|39962.3|39942.3|39987.3|39967.3|39998.5|39978.5|39962.3|39942.3|63
1673263500000|2023-01-09 11:25:00|39984.8|39964.8|39981.2|39961.2|40006.2|39986.2|39981.2|39961.2|91
1673263800000|2023-01-09 11:30:00|39980|39960|39904.7|39884.7|39980|39960|39903.5|39883.5|151
1673264100000|2023-01-09 11:35:00|39903.5|39883.5|39848.5|39828.5|39909.8|39889.8|39841|39821|177
1673264400000|2023-01-09 11:40:00|39846|39826|39836|39816|39851|39831|39828.5|39808.5|171
1673264700000|2023-01-09 11:45:00|39839.8|39819.8|39873.3|39853.3|39876|39856|39839.8|39819.8|87
1673265000000|2023-01-09 11:50:00|39875.8|39855.8|39875.7|39855.7|39893.2|39873.2|39850.7|39830.7|206
1673265300000|2023-01-09 11:55:00|39873.2|39853.2|39873.3|39853.3|39885.7|39865.7|39861.8|39841.8|161
1673265600000|2023-01-09 12:00:00|39872|39852|39958.3|39938.3|39958.3|39938.3|39863.3|39843.3|125
1673265900000|2023-01-09 12:05:00|39957|39937|39928.3|39908.3|39957|39937|39923.5|39903.5|122
1673266200000|2023-01-09 12:10:00|39929.7|39909.7|39888.3|39868.3|39929.7|39909.7|39880.8|39860.8|77
1673266500000|2023-01-09 12:15:00|39887.2|39867.2|39867.2|39847.2|39887.2|39867.2|39860.7|39840.7|138
1673266800000|2023-01-09 12:20:00|39869.7|39849.7|39835.8|39815.8|39872.2|39852.2|39813.2|39793.2|208
1673267100000|2023-01-09 12:25:00|39838.3|39818.3|39852.3|39832.3|39853.5|39833.5|39830.8|39810.8|125
1673267400000|2023-01-09 12:30:00|39853.5|39833.5|39886|39866|39896|39876|39848.5|39828.5|248
1673267700000|2023-01-09 12:35:00|39883.5|39863.5|39891|39871|39901|39881|39866|39846|311
1673268000000|2023-01-09 12:40:00|39888.5|39868.5|39856|39836|39901|39881|39841|39821|178
1673268300000|2023-01-09 12:45:00|39858.5|39838.5|39842.2|39822.2|39903.5|39883.5|39840.9|39820.9|533
1673268600000|2023-01-09 12:50:00|39840.9|39820.9|39824.5|39804.5|39840.9|39820.9|39813.4|39793.4|388
1673268900000|2023-01-09 12:55:00|39822|39802|39837|39817|39839.5|39819.5|39818|39798|217
1673269200000|2023-01-09 13:00:00|39838.2|39818.2|39889.8|39869.8|39897.2|39877.2|39792.2|39772.2|999
1673269500000|2023-01-09 13:05:00|39894.8|39874.8|39851|39831|39911|39891|39829.5|39809.5|536
1673269800000|2023-01-09 13:10:00|39861|39841|39878.4|39858.4|39903.4|39883.4|39848.5|39828.5|491
1673270100000|2023-01-09 13:15:00|39877.2|39857.2|39861|39841|39928.7|39908.7|39861|39841|425
1673270400000|2023-01-09 13:20:00|39862.3|39842.3|39951|39931|39981|39961|39856|39836|624
1673270700000|2023-01-09 13:25:00|39949.7|39929.7|40003.8|39983.8|40003.8|39983.8|39941|39921|850
1673271000000|2023-01-09 13:30:00|40005|39985|39996.3|39976.3|40050.2|40030.2|39993.7|39973.7|783
1673271300000|2023-01-09 13:35:00|40001.3|39981.3|39916|39896|40005.2|39985.2|39916|39896|362
1673271600000|2023-01-09 13:40:00|39918.5|39898.5|39946|39926|39958.5|39938.5|39913.4|39893.4|351
1673271900000|2023-01-09 13:45:00|39942.2|39922.2|39980.9|39960.9|39980.9|39960.9|39937.2|39917.2|362
1673272200000|2023-01-09 13:50:00|39982.2|39962.2|40033.5|40013.5|40046|40026|39978.4|39958.4|648
1673272500000|2023-01-09 13:55:00|40036|40016|40029.7|40009.7|40051|40031|40021|40001|536
1673272800000|2023-01-09 14:00:00|40032.2|40012.2|40078.4|40058.4|40098.4|40078.4|40022.2|40002.2|810
1673273100000|2023-01-09 14:05:00|40079.7|40059.7|40071|40051|40112.2|40092.2|40046|40026|546
1673273400000|2023-01-09 14:10:00|40068.5|40048.5|40063.5|40043.5|40083.5|40063.5|40046|40026|254
1673273700000|2023-01-09 14:15:00|40066|40046|39999.8|39979.8|40066|40046|39984.7|39964.7|376
1673274000000|2023-01-09 14:20:00|39996|39976|40021|40001|40041|40021|39988.5|39968.5|321
1673274300000|2023-01-09 14:25:00|40026|40006|40101|40081|40103.5|40083.5|40021|40001|211
1673274600000|2023-01-09 14:30:00|40102.3|40082.3|40084.8|40064.8|40108.5|40088.5|40056|40036|513
1673274900000|2023-01-09 14:35:00|40086|40066|40118.7|40098.7|40126|40106|40077.3|40057.3|647
1673275200000|2023-01-09 14:40:00|40119.8|40099.8|40141|40121|40189.8|40169.8|40119.8|40099.8|842
1673275500000|2023-01-09 14:45:00|40138.7|40118.7|40206|40186|40222.5|40202.5|40136|40116|935
1673275800000|2023-01-09 14:50:00|40211|40191|40283.7|40263.7|40283.7|40263.7|40199.8|40179.8|917
1673276100000|2023-01-09 14:55:00|40281|40261|40278.7|40258.7|40298.7|40278.7|40273.7|40253.7|621
1673276400000|2023-01-09 15:00:00|40281.3|40261.3|40337.3|40317.3|40353.7|40333.7|40281.3|40261.3|839
1673276700000|2023-01-09 15:05:00|40333.7|40313.7|40258.7|40238.7|40338.7|40318.7|40253.7|40233.7|681
1673277000000|2023-01-09 15:10:00|40259.8|40239.8|40258.5|40238.5|40291.2|40271.2|40238.5|40218.5|599
1673277300000|2023-01-09 15:15:00|40249.8|40229.8|40276|40256|40288.5|40268.5|40248.5|40228.5|386
1673277600000|2023-01-09 15:20:00|40279.7|40259.7|40231|40211|40316|40296|40231|40211|491
1673277900000|2023-01-09 15:25:00|40228.5|40208.5|40273.4|40253.4|40273.4|40253.4|40228.4|40208.4|415
1673278200000|2023-01-09 15:30:00|40268.4|40248.4|40337.2|40317.2|40350.9|40330.9|40268.4|40248.4|716
1673278500000|2023-01-09 15:35:00|40335.9|40315.9|40353.4|40333.4|40363.4|40343.4|40295.9|40275.9|519
1673278800000|2023-01-09 15:40:00|40355.9|40335.9|40302|40282|40363.4|40343.4|40293.4|40273.4|323
1673279100000|2023-01-09 15:45:00|40300.9|40280.9|40334.7|40314.7|40338.4|40318.4|40292|40272|358
1673279400000|2023-01-09 15:50:00|40336|40316|40358.4|40338.4|40378.4|40358.4|40336|40316|504
1673279700000|2023-01-09 15:55:00|40359.5|40339.5|40327.4|40307.4|40386|40366|40323.5|40303.5|651
1673280000000|2023-01-09 16:00:00|40324.9|40304.9|40327.4|40307.4|40349.7|40329.7|40302.2|40282.2|443
1673280300000|2023-01-09 16:05:00|40328.5|40308.5|40348.7|40328.7|40371|40351|40309.7|40289.7|419
1673280600000|2023-01-09 16:10:00|40347.4|40327.4|40406|40386|40438.7|40418.7|40346|40326|770
1673280900000|2023-01-09 16:15:00|40407.2|40387.2|40414.9|40394.9|40428.5|40408.5|40381|40361|455
1673281200000|2023-01-09 16:20:00|40416|40396|40357.2|40337.2|40419.9|40399.9|40342|40322|444
1673281500000|2023-01-09 16:25:00|40358.5|40338.5|40358.4|40338.4|40405.9|40385.9|40339.5|40319.5|526
1673281800000|2023-01-09 16:30:00|40360.9|40340.9|40355.7|40335.7|40363.4|40343.4|40318.2|40298.2|718
1673282100000|2023-01-09 16:35:00|40357|40337|40335.7|40315.7|40363.2|40343.2|40325.7|40305.7|489
1673282400000|2023-01-09 16:40:00|40334.4|40314.4|40395.7|40375.7|40404.5|40384.5|40326.9|40306.9|351
1673282700000|2023-01-09 16:45:00|40394.5|40374.5|40408.1|40388.1|40434.5|40414.5|40377|40357|507
1673283000000|2023-01-09 16:50:00|40406.9|40386.9|40405.7|40385.7|40419.5|40399.5|40385.7|40365.7|356
1673283300000|2023-01-09 16:55:00|40408.2|40388.2|40364.5|40344.5|40414.5|40394.5|40345.6|40325.6|648
1673283600000|2023-01-09 17:00:00|40365.7|40345.7|40373.1|40353.1|40389.5|40369.5|40345.7|40325.7|403
1673283900000|2023-01-09 17:05:00|40374.2|40354.2|40393.1|40373.1|40408.2|40388.2|40333.1|40313.1|375
1673284200000|2023-01-09 17:10:00|40394.4|40374.4|40396.7|40376.7|40398.2|40378.2|40366.7|40346.7|308
1673284500000|2023-01-09 17:15:00|40395.6|40375.6|40373.1|40353.1|40395.6|40375.6|40363.1|40343.1|242
1673284800000|2023-01-09 17:20:00|40371.9|40351.9|40369.4|40349.4|40398.1|40378.1|40364.4|40344.4|177
1673285100000|2023-01-09 17:25:00|40368.1|40348.1|40428.1|40408.1|40428.1|40408.1|40363.1|40343.1|397
1673285400000|2023-01-09 17:30:00|40423.1|40403.1|40443.1|40423.1|40455.7|40435.7|40401.7|40381.7|717
1673285700000|2023-01-09 17:35:00|40441.9|40421.9|40345.4|40325.4|40443.1|40423.1|40301.6|40281.6|749
1673286000000|2023-01-09 17:40:00|40342.8|40322.8|40300.4|40280.4|40342.8|40322.8|40285.4|40265.4|394
1673286300000|2023-01-09 17:45:00|40299.1|40279.1|40269.1|40249.1|40305.4|40285.4|40247.8|40227.8|488
1673286600000|2023-01-09 17:50:00|40271.8|40251.8|40267.8|40247.8|40277.8|40257.8|40257.8|40237.8|391
1673286900000|2023-01-09 17:55:00|40265.1|40245.1|40259|40239|40310.1|40290.1|40234|40214|1609
1673287200000|2023-01-09 18:00:00|40262.8|40242.8|40199|40179|40279.1|40259.1|40199|40179|535
1673287500000|2023-01-09 18:05:00|40200.1|40180.1|40160.1|40140.1|40202.6|40182.6|40159|40139|161
1673287800000|2023-01-09 18:10:00|40161.3|40141.3|40220.1|40200.1|40220.1|40200.1|40160.1|40140.1|250
1673288100000|2023-01-09 18:15:00|40219|40199|40217.8|40197.8|40227.8|40207.8|40191.6|40171.6|146
1673288400000|2023-01-09 18:20:00|40214|40194|40232.8|40212.8|40242.8|40222.8|40212.8|40192.8|122
1673288700000|2023-01-09 18:25:00|40230.3|40210.3|40252.8|40232.8|40254.3|40234.3|40214.1|40194.1|168
1673289000000|2023-01-09 18:30:00|40250.3|40230.3|40220.3|40200.3|40255.4|40235.4|40210.3|40190.3|81
1673289300000|2023-01-09 18:35:00|40219|40199|40159.1|40139.1|40219|40199|40149.1|40129.1|167
1673289600000|2023-01-09 18:40:00|40157.8|40137.8|40115.3|40095.3|40159.1|40139.1|40105.3|40085.3|234
1673289900000|2023-01-09 18:45:00|40112.8|40092.8|40127.8|40107.8|40127.8|40107.8|40085.3|40065.3|206
1673290200000|2023-01-09 18:50:00|40126.5|40106.5|40060.3|40040.3|40129.1|40109.1|40060.3|40040.3|246
1673290500000|2023-01-09 18:55:00|40062.8|40042.8|40087.9|40067.9|40106.8|40086.8|40052.8|40032.8|163
1673290800000|2023-01-09 19:00:00|40089.1|40069.1|40110.4|40090.4|40125.3|40105.3|40089.1|40069.1|132
1673291100000|2023-01-09 19:05:00|40111.8|40091.8|40115.6|40095.6|40119.1|40099.1|40062.9|40042.9|95
1673291400000|2023-01-09 19:10:00|40116.8|40096.8|40107.9|40087.9|40117.9|40097.9|40096.6|40076.6|63
1673291700000|2023-01-09 19:15:00|40109.3|40089.3|40109.3|40089.3|40125.4|40105.4|40105.4|40085.4|35
1673292000000|2023-01-09 19:20:00|40110.4|40090.4|40112.9|40092.9|40127.9|40107.9|40107.9|40087.9|42
1673292300000|2023-01-09 19:25:00|40115.4|40095.4|40130.4|40110.4|40131.8|40111.8|40089.1|40069.1|64
1673292600000|2023-01-09 19:30:00|40127.9|40107.9|40132.9|40112.9|40147.9|40127.9|40126.8|40106.8|53
1673292900000|2023-01-09 19:35:00|40130.4|40110.4|40118.1|40098.1|40131.8|40111.8|40105.5|40085.5|58
1673293200000|2023-01-09 19:40:00|40116.8|40096.8|40130.5|40110.5|40133|40113|40115.5|40095.5|32
1673293500000|2023-01-09 19:45:00|40131.8|40111.8|40141.8|40121.8|40141.8|40121.8|40128|40108|48
1673293800000|2023-01-09 19:50:00|40145.5|40125.5|40139.1|40119.1|40155.5|40135.5|40138|40118|98
1673294100000|2023-01-09 19:55:00|40140.5|40120.5|40131.8|40111.8|40140.5|40120.5|40124.3|40104.3|50
1673294400000|2023-01-09 20:00:00|40134.3|40114.3|40111.8|40091.8|40134.3|40114.3|40097.8|40077.8|154
1673294700000|2023-01-09 20:05:00|40113|40093|40105.5|40085.5|40118.1|40098.1|40094.1|40074.1|45
1673295000000|2023-01-09 20:10:00|40103|40083|40080.5|40060.5|40103|40083|40080.5|40060.5|30
1673295300000|2023-01-09 20:15:00|40079.3|40059.3|40088|40068|40088|40068|40075.5|40055.5|42
1673295600000|2023-01-09 20:20:00|40085.5|40065.5|40095.5|40075.5|40104.3|40084.3|40080.5|40060.5|66
1673295900000|2023-01-09 20:25:00|40096.8|40076.8|40095.5|40075.5|40110.5|40090.5|40093|40073|22
1673296200000|2023-01-09 20:30:00|40093|40073|40085.5|40065.5|40100.5|40080.5|40073|40053|40
1673296500000|2023-01-09 20:35:00|40084.1|40064.1|40070.5|40050.5|40088|40068|40069.1|40049.1|48
1673296800000|2023-01-09 20:40:00|40068|40048|40100.5|40080.5|40103|40083|40061.6|40041.6|76
1673297100000|2023-01-09 20:45:00|40098|40078|40088|40068|40108|40088|40073|40053|52
1673297400000|2023-01-09 20:50:00|40085.5|40065.5|40115.5|40095.5|40115.5|40095.5|40075.5|40055.5|73
1673297700000|2023-01-09 20:55:00|40114.1|40094.1|40108|40088|40125.5|40105.5|40094.1|40074.1|103
1673298000000|2023-01-09 21:00:00|40109.3|40089.3|40088|40068|40115.5|40095.5|40088|40068|89
1673298300000|2023-01-09 21:05:00|40090.5|40070.5|40095.6|40075.6|40099.3|40079.3|40084.1|40064.1|35
1673298600000|2023-01-09 21:10:00|40093.1|40073.1|40093.1|40073.1|40098.1|40078.1|40088.1|40068.1|32
1673298900000|2023-01-09 21:15:00|40095.6|40075.6|40075.6|40055.6|40095.6|40075.6|40070.6|40050.6|37
1673299200000|2023-01-09 21:20:00|40078.1|40058.1|40076.8|40056.8|40084.3|40064.3|40071.8|40051.8|46
1673299500000|2023-01-09 21:25:00|40075.6|40055.6|40080.5|40060.5|40081.8|40061.8|40074.3|40054.3|18
1673299800000|2023-01-09 21:30:00|40083|40063|40074.3|40054.3|40089.3|40069.3|40074.3|40054.3|31
1673300100000|2023-01-09 21:35:00|40075.5|40055.5|40084.3|40064.3|40084.3|40064.3|40073.1|40053.1|42
1673300400000|2023-01-09 21:40:00|40085.6|40065.6|40104.3|40084.3|40105.6|40085.6|40085.6|40065.6|23
1673300700000|2023-01-09 21:45:00|40106.8|40086.8|40119.3|40099.3|40125.6|40105.6|40106.8|40086.8|137
1673301000000|2023-01-09 21:50:00|40118.1|40098.1|40125.6|40105.6|40130.6|40110.6|40115.6|40095.6|43
1673301300000|2023-01-09 21:55:00|40123.1|40103.1|40126.8|40106.8|40130.6|40110.6|40123|40103|75
1673305200000|2023-01-09 23:00:00|40136.2|40116.2|40092|40072|40136.2|40116.2|40088.3|40068.3|81
1673305500000|2023-01-09 23:05:00|40088.1|40068.1|40090.6|40070.6|40090.6|40070.6|40075.6|40055.6|48
1673305800000|2023-01-09 23:10:00|40093.1|40073.1|40081.8|40061.8|40098.1|40078.1|40081.8|40061.8|13
1673306100000|2023-01-09 23:15:00|40083.1|40063.1|40076.8|40056.8|40083.1|40063.1|40075.6|40055.6|14
1673306400000|2023-01-09 23:20:00|40078.1|40058.1|40089.3|40069.3|40090.6|40070.6|40076.8|40056.8|24
1673306700000|2023-01-09 23:25:00|40090.6|40070.6|40098.3|40078.3|40100.8|40080.8|40086.8|40066.8|32
1673307000000|2023-01-09 23:30:00|40099.5|40079.5|40103.3|40083.3|40108.3|40088.3|40098.3|40078.3|8
1673307300000|2023-01-09 23:35:00|40102|40082|40094.5|40074.5|40102|40082|40092|40072|7
1673307600000|2023-01-09 23:40:00|40095.8|40075.8|40077|40057|40095.8|40075.8|40075.8|40055.8|20
1673307900000|2023-01-09 23:45:00|40075.8|40055.8|40069.5|40049.5|40077|40057|40069.5|40049.5|19
1673308200000|2023-01-09 23:50:00|40068.1|40048.1|40069.5|40049.5|40073.3|40053.3|40067|40047|14
1673308500000|2023-01-09 23:55:00|40068.1|40048.1|40067|40047|40068.1|40048.1|40062|40042|36
1673308800000|2023-01-10 00:00:00|40065.6|40045.6|40079.5|40059.5|40082|40062|40057|40037|41
1673309100000|2023-01-10 00:05:00|40077|40057|40054.5|40034.5|40082|40062|40054.5|40034.5|49
1673309400000|2023-01-10 00:10:00|40053.3|40033.3|40029.5|40009.5|40053.3|40033.3|40027|40007|34
1673309700000|2023-01-10 00:15:00|40027|40007|40008.1|39988.1|40029.5|40009.5|39990.6|39970.6|89
1673310000000|2023-01-10 00:20:00|40004.5|39984.5|39998.1|39978.1|40004.5|39984.5|39991.8|39971.8|29
1673310300000|2023-01-10 00:25:00|39995.6|39975.6|39980.6|39960.6|39995.6|39975.6|39945.6|39925.6|86
1673310600000|2023-01-10 00:30:00|39983.1|39963.1|40010.8|39990.8|40013.3|39993.3|39983.1|39963.1|54
1673310900000|2023-01-10 00:35:00|40012|39992|40008.3|39988.3|40012|39992|39997|39977|23
1673311200000|2023-01-10 00:40:00|40007|39987|40018.3|39998.3|40030.8|40010.8|40005.6|39985.6|37
1673311500000|2023-01-10 00:45:00|40017|39997|40055.8|40035.8|40058.3|40038.3|40013.1|39993.1|51
1673311800000|2023-01-10 00:50:00|40057.1|40037.1|40070.8|40050.8|40070.8|40050.8|40044.6|40024.6|55
1673312100000|2023-01-10 00:55:00|40072.1|40052.1|40094.6|40074.6|40099.6|40079.6|40070.8|40050.8|97
1673312400000|2023-01-10 01:00:00|40097.1|40077.1|40040.7|40020.7|40115.8|40095.8|40038.2|40018.2|330
1673312700000|2023-01-10 01:05:00|40038.2|40018.2|40099.5|40079.5|40123.3|40103.3|40033.2|40013.2|206
1673313000000|2023-01-10 01:10:00|40097|40077|40102|40082|40125.8|40105.8|40087|40067|154
1673313300000|2023-01-10 01:15:00|40100.8|40080.8|40114.5|40094.5|40128.3|40108.3|40087|40067|109
1673313600000|2023-01-10 01:20:00|40117.1|40097.1|40103.3|40083.3|40125.9|40105.9|40082|40062|144
1673313900000|2023-01-10 01:25:00|40107|40087|40100.7|40080.7|40125.8|40105.8|40089.5|40069.5|128
1673314200000|2023-01-10 01:30:00|40099.3|40079.3|40092|40072|40112.1|40092.1|40070.8|40050.8|175
1673314500000|2023-01-10 01:35:00|40094.5|40074.5|40062|40042|40100.8|40080.8|40051.8|40031.8|126
1673314800000|2023-01-10 01:40:00|40063.3|40043.3|40059.5|40039.5|40074.5|40054.5|40045.7|40025.7|79
1673315100000|2023-01-10 01:45:00|40060.7|40040.7|40105.7|40085.7|40133.2|40113.2|40060.7|40040.7|159
1673315400000|2023-01-10 01:50:00|40100.7|40080.7|40078.2|40058.2|40103.2|40083.2|40056.8|40036.8|90
1673315700000|2023-01-10 01:55:00|40076.8|40056.8|40084.5|40064.5|40098.2|40078.2|40070.7|40050.7|83
1673316000000|2023-01-10 02:00:00|40087|40067|40104.5|40084.5|40118.3|40098.3|40075.7|40055.7|144
1673316300000|2023-01-10 02:05:00|40105.8|40085.8|40069.6|40049.6|40107|40087|40063.3|40043.3|94
1673316600000|2023-01-10 02:10:00|40072.1|40052.1|40092|40072|40127|40107|40070.8|40050.8|107
1673316900000|2023-01-10 02:15:00|40089.5|40069.5|40108.3|40088.3|40140.8|40120.8|40087|40067|41
1673317200000|2023-01-10 02:20:00|40107|40087|40082|40062|40119.6|40099.6|40082|40062|40
1673317500000|2023-01-10 02:25:00|40079.5|40059.5|39989.5|39969.5|40087|40067|39972|39952|140
1673317800000|2023-01-10 02:30:00|39990.8|39970.8|39937|39917|40024.5|40004.5|39937|39917|166
1673318100000|2023-01-10 02:35:00|39935.8|39915.8|39962|39942|39965.7|39945.7|39907|39887|182
1673318400000|2023-01-10 02:40:00|39963.3|39943.3|39913.3|39893.3|39972|39952|39895.8|39875.8|171
1673318700000|2023-01-10 02:45:00|39912.1|39892.1|39977|39957|39977|39957|39908.3|39888.3|102
1673319000000|2023-01-10 02:50:00|39979.5|39959.5|40022|40002|40034.5|40014.5|39977|39957|81
1673319300000|2023-01-10 02:55:00|40020.7|40000.7|39999.5|39979.5|40024.5|40004.5|39979.5|39959.5|111
1673319600000|2023-01-10 03:00:00|40000.8|39980.8|40042.1|40022.1|40048.3|40028.3|39997|39977|76
1673319900000|2023-01-10 03:05:00|40043.4|40023.4|39985.8|39965.8|40048.2|40028.2|39982|39962|52
1673320200000|2023-01-10 03:10:00|39990.8|39970.8|40034.5|40014.5|40034.5|40014.5|39984.5|39964.5|97
1673320500000|2023-01-10 03:15:00|40038.3|40018.3|40040.8|40020.8|40049.5|40029.5|40022|40002|60
1673320800000|2023-01-10 03:20:00|40042.1|40022.1|40049.5|40029.5|40078.3|40058.3|40038.2|40018.2|101
1673321100000|2023-01-10 03:25:00|40048.2|40028.2|40049.5|40029.5|40067|40047|40037|40017|47
1673321400000|2023-01-10 03:30:00|40050.8|40030.8|40048.3|40028.3|40059.5|40039.5|40034.5|40014.5|20
1673321700000|2023-01-10 03:35:00|40050.8|40030.8|40057|40037|40062|40042|40047|40027|16
1673322000000|2023-01-10 03:40:00|40058.3|40038.3|40054.5|40034.5|40067|40047|40052|40032|20
1673322300000|2023-01-10 03:45:00|40050.7|40030.7|40057|40037|40062|40042|40044.5|40024.5|16
1673322600000|2023-01-10 03:50:00|40059.5|40039.5|40042|40022|40062|40042|40033.3|40013.3|14
1673322900000|2023-01-10 03:55:00|40040.7|40020.7|40054.5|40034.5|40059.5|40039.5|40029.5|40009.5|16
1673323200000|2023-01-10 04:00:00|40053.3|40033.3|40054.5|40034.5|40064.5|40044.5|40052|40032|30
1673323500000|2023-01-10 04:05:00|40052|40032|40042|40022|40062|40042|40032|40012|26
1673323800000|2023-01-10 04:10:00|40039.5|40019.5|40034.5|40014.5|40049.5|40029.5|40014.5|39994.5|34
1673324100000|2023-01-10 04:15:00|40037|40017|40049.5|40029.5|40052|40032|40025.8|40005.8|39
1673324400000|2023-01-10 04:20:00|40050.8|40030.8|40069.5|40049.5|40072|40052|40049.5|40029.5|35
1673324700000|2023-01-10 04:25:00|40068.3|40048.3|40063.3|40043.3|40072|40052|40057|40037|7
1673325000000|2023-01-10 04:30:00|40062|40042|40067.1|40047.1|40073.3|40053.3|40062|40042|23
1673325300000|2023-01-10 04:35:00|40068.3|40048.3|40093.3|40073.3|40112.3|40092.3|40065.8|40045.8|101
1673325600000|2023-01-10 04:40:00|40090.8|40070.8|40065.8|40045.8|40095.8|40075.8|40060.8|40040.8|35
1673325900000|2023-01-10 04:45:00|40067.1|40047.1|40070.8|40050.8|40075.8|40055.8|40063.3|40043.3|22
1673326200000|2023-01-10 04:50:00|40068.3|40048.3|40045.8|40025.8|40070.8|40050.8|40045.8|40025.8|25
1673326500000|2023-01-10 04:55:00|40044.5|40024.5|40053.3|40033.3|40057.1|40037.1|40043.3|40023.3|11
1673326800000|2023-01-10 05:00:00|40050.8|40030.8|40043.3|40023.3|40055.8|40035.8|40025.8|40005.8|60
1673327100000|2023-01-10 05:05:00|40045.8|40025.8|40082.1|40062.1|40083.3|40063.3|40033.3|40013.3|59
1673327400000|2023-01-10 05:10:00|40083.3|40063.3|40072.1|40052.1|40083.3|40063.3|40062|40042|19
1673327700000|2023-01-10 05:15:00|40070.8|40050.8|40105.8|40085.8|40115.8|40095.8|40065.8|40045.8|46
1673328000000|2023-01-10 05:20:00|40108.3|40088.3|40080.8|40060.8|40127.1|40107.1|40080.8|40060.8|60
1673328300000|2023-01-10 05:25:00|40083.3|40063.3|40107.1|40087.1|40108.3|40088.3|40083.3|40063.3|35
1673328600000|2023-01-10 05:30:00|40108.3|40088.3|40069.5|40049.5|40113.3|40093.3|40047.1|40027.1|208
1673328900000|2023-01-10 05:35:00|40070.8|40050.8|40083.3|40063.3|40085.9|40065.9|40052.1|40032.1|66
1673329200000|2023-01-10 05:40:00|40085.8|40065.8|40085.9|40065.9|40108.4|40088.4|40070.9|40050.9|79
1673329500000|2023-01-10 05:45:00|40088.4|40068.4|40064.8|40044.8|40098.4|40078.4|40058.4|40038.4|82
1673329800000|2023-01-10 05:50:00|40065.9|40045.9|40045.9|40025.9|40065.9|40045.9|40017.1|39997.1|118
1673330100000|2023-01-10 05:55:00|40048.4|40028.4|40054.6|40034.6|40070.9|40050.9|40042.1|40022.1|47
1673330400000|2023-01-10 06:00:00|40055.9|40035.9|40103.4|40083.4|40104.6|40084.6|40054.6|40034.6|69
1673330700000|2023-01-10 06:05:00|40100.9|40080.9|40097.1|40077.1|40110.9|40090.9|40079.6|40059.6|48
1673331000000|2023-01-10 06:10:00|40094.6|40074.6|40109.6|40089.6|40117.1|40097.1|40087.1|40067.1|31
1673331300000|2023-01-10 06:15:00|40108.3|40088.3|40099.6|40079.6|40119.6|40099.6|40079.6|40059.6|65
1673331600000|2023-01-10 06:20:00|40102.1|40082.1|40074.6|40054.6|40110.8|40090.8|40057.1|40037.1|37
1673331900000|2023-01-10 06:25:00|40072.1|40052.1|40063.5|40043.5|40102.1|40082.1|40056|40036|79
1673332200000|2023-01-10 06:30:00|40062.1|40042.1|40028.5|40008.5|40072.3|40052.3|40019.8|39999.8|94
1673332500000|2023-01-10 06:35:00|40031|40011|40012.1|39992.1|40039.8|40019.8|39969.5|39949.5|152
1673332800000|2023-01-10 06:40:00|40011|39991|40036|40016|40041|40021|39987.1|39967.1|43
1673333100000|2023-01-10 06:45:00|40038.5|40018.5|40026|40006|40056|40036|40026|40006|48
1673333400000|2023-01-10 06:50:00|40024.6|40004.6|40024.6|40004.6|40029.6|40009.6|40008.5|39988.5|30
1673333700000|2023-01-10 06:55:00|40023.3|40003.3|40052.1|40032.1|40068.6|40048.6|40010.8|39990.8|93
1673334000000|2023-01-10 07:00:00|40053.5|40033.5|39996|39976|40079.6|40059.6|39990.8|39970.8|95
1673334300000|2023-01-10 07:05:00|39994.6|39974.6|40003.3|39983.3|40014.6|39994.6|39937.1|39917.1|192
1673334600000|2023-01-10 07:10:00|40002.1|39982.1|39984.6|39964.6|40019.8|39999.8|39968.5|39948.5|52
1673334900000|2023-01-10 07:15:00|39982.1|39962.1|39949.6|39929.6|39988.3|39968.3|39944.6|39924.6|59
1673335200000|2023-01-10 07:20:00|39948.3|39928.3|39987.1|39967.1|39993.3|39973.3|39947.1|39927.1|70
1673335500000|2023-01-10 07:25:00|39989.6|39969.6|39920.8|39900.8|39994.6|39974.6|39920.8|39900.8|62
1673335800000|2023-01-10 07:30:00|39922.1|39902.1|39982.1|39962.1|39987.1|39967.1|39922.1|39902.1|76
1673336100000|2023-01-10 07:35:00|39984.6|39964.6|40034.6|40014.6|40049.6|40029.6|39982.1|39962.1|130
1673336400000|2023-01-10 07:40:00|40026|40006|39997.1|39977.1|40041|40021|39992.1|39972.1|47
1673336700000|2023-01-10 07:45:00|40002.1|39982.1|40049.6|40029.6|40106|40086|40002.1|39982.1|135
1673337000000|2023-01-10 07:50:00|40047.1|40027.1|39994.7|39974.7|40052.2|40032.2|39979.7|39959.7|111
1673337300000|2023-01-10 07:55:00|39988.3|39968.3|40044.7|40024.7|40046|40026|39939.7|39919.7|102
1673337600000|2023-01-10 08:00:00|40046|40026|40032.2|40012.2|40082.2|40062.2|39972.2|39952.2|215
1673337900000|2023-01-10 08:05:00|40028.3|40008.3|40054.7|40034.7|40109.7|40089.7|40014.7|39994.7|205
1673338200000|2023-01-10 08:10:00|40060.8|40040.8|39988.3|39968.3|40066|40046|39988.3|39968.3|125
1673338500000|2023-01-10 08:15:00|39987.2|39967.2|40043.3|40023.3|40063.3|40043.3|39963.3|39943.3|143
1673338800000|2023-01-10 08:20:00|40042|40022|40118.3|40098.3|40143.3|40123.3|40028.3|40008.3|208
1673339100000|2023-01-10 08:25:00|40119.7|40099.7|40088.3|40068.3|40140.8|40120.8|40065.8|40045.8|188
1673339400000|2023-01-10 08:30:00|40090.8|40070.8|40130.8|40110.8|40145.8|40125.8|40068.3|40048.3|142
1673339700000|2023-01-10 08:35:00|40133.3|40113.3|40168.3|40148.3|40188.3|40168.3|40123.3|40103.3|221
1673340000000|2023-01-10 08:40:00|40169.7|40149.7|40205.8|40185.8|40270.8|40250.8|40168.3|40148.3|272
1673340300000|2023-01-10 08:45:00|40208.3|40188.3|40210.8|40190.8|40250.8|40230.8|40190.8|40170.8|120
1673340600000|2023-01-10 08:50:00|40213.3|40193.3|40248.3|40228.3|40282.2|40262.2|40210.8|40190.8|158
1673340900000|2023-01-10 08:55:00|40250.8|40230.8|40259.7|40239.7|40287.2|40267.2|40245.8|40225.8|127
1673341200000|2023-01-10 09:00:00|40260.9|40240.9|40170.9|40150.9|40268.4|40248.4|40170.9|40150.9|162
1673341500000|2023-01-10 09:05:00|40168.4|40148.4|40138.4|40118.4|40245.7|40225.7|40091.9|40071.9|438
1673341800000|2023-01-10 09:10:00|40140.9|40120.9|40139.5|40119.5|40163.4|40143.4|40112|40092|119
1673342100000|2023-01-10 09:15:00|40140.7|40120.7|40160.7|40140.7|40184.5|40164.5|40140.7|40120.7|78
1673342400000|2023-01-10 09:20:00|40162|40142|40155.7|40135.7|40179.5|40159.5|40145.7|40125.7|82
1673342700000|2023-01-10 09:25:00|40158.2|40138.2|40192|40172|40213.4|40193.4|40158.2|40138.2|98
1673343000000|2023-01-10 09:30:00|40195.9|40175.9|40188.2|40168.2|40214.5|40194.5|40180.7|40160.7|75
1673343300000|2023-01-10 09:35:00|40188.4|40168.4|40167|40147|40192|40172|40150.7|40130.7|79
1673343600000|2023-01-10 09:40:00|40169.5|40149.5|40127|40107|40185.9|40165.9|40119.5|40099.5|84
1673343900000|2023-01-10 09:45:00|40128.4|40108.4|40172|40152|40178.4|40158.4|40128.4|40108.4|86
1673344200000|2023-01-10 09:50:00|40174.5|40154.5|40204.6|40184.6|40215.9|40195.9|40172|40152|108
1673344500000|2023-01-10 09:55:00|40205.7|40185.7|40204.6|40184.6|40215.7|40195.7|40180.6|40160.6|80
1673344800000|2023-01-10 10:00:00|40205.9|40185.9|40223.4|40203.4|40234.6|40214.6|40181.9|40161.9|91
1673345100000|2023-01-10 10:05:00|40224.6|40204.6|40212.1|40192.1|40224.6|40204.6|40202.1|40182.1|38
1673345400000|2023-01-10 10:10:00|40213.4|40193.4|40212.1|40192.1|40237.2|40217.2|40202.1|40182.1|125
1673345700000|2023-01-10 10:15:00|40214.6|40194.6|40197.1|40177.1|40215.7|40195.7|40190.7|40170.7|53
1673346000000|2023-01-10 10:20:00|40195.7|40175.7|40195.7|40175.7|40209.6|40189.6|40184.4|40164.4|39
1673346300000|2023-01-10 10:25:00|40196.9|40176.9|40203.2|40183.2|40210.7|40190.7|40184.4|40164.4|33
1673346600000|2023-01-10 10:30:00|40200.7|40180.7|40220.8|40200.8|40233.3|40213.3|40193.3|40173.3|68
1673346900000|2023-01-10 10:35:00|40218.3|40198.3|40240.8|40220.8|40255.8|40235.8|40218.3|40198.3|110
1673347200000|2023-01-10 10:40:00|40242.1|40222.1|40188.3|40168.3|40244.4|40224.4|40184.4|40164.4|76
1673347500000|2023-01-10 10:45:00|40185.6|40165.6|40220.8|40200.8|40230.8|40210.8|40184.6|40164.6|42
1673347800000|2023-01-10 10:50:00|40219.6|40199.6|40200.8|40180.8|40224.6|40204.6|40200.8|40180.8|30
1673348100000|2023-01-10 10:55:00|40198.3|40178.3|40205.8|40185.8|40215.8|40195.8|40181.9|40161.9|41
1673348400000|2023-01-10 11:00:00|40208.3|40188.3|40240.8|40220.8|40240.8|40220.8|40205.8|40185.8|47
1673348700000|2023-01-10 11:05:00|40243.3|40223.3|40233.3|40213.3|40243.3|40223.3|40223.3|40203.3|48
1673349000000|2023-01-10 11:10:00|40237|40217|40163.3|40143.3|40242.1|40222.1|40162|40142|58
1673349300000|2023-01-10 11:15:00|40165.8|40145.8|40193.3|40173.3|40210.8|40190.8|40163.3|40143.3|56
1673349600000|2023-01-10 11:20:00|40195.8|40175.8|40204.6|40184.6|40209.6|40189.6|40190.8|40170.8|36
1673349900000|2023-01-10 11:25:00|40205.8|40185.8|40248.3|40228.3|40248.3|40228.3|40203.3|40183.3|47
1673350200000|2023-01-10 11:30:00|40243.3|40223.3|40254.6|40234.6|40265.8|40245.8|40237|40217|110
1673350500000|2023-01-10 11:35:00|40253.3|40233.3|40255.8|40235.8|40265.8|40245.8|40228.3|40208.3|79
1673350800000|2023-01-10 11:40:00|40254.6|40234.6|40260.8|40240.8|40315.9|40295.9|40248.3|40228.3|320
1673351100000|2023-01-10 11:45:00|40259.5|40239.5|40248.3|40228.3|40269.6|40249.6|40238.2|40218.2|83
1673351400000|2023-01-10 11:50:00|40249.6|40229.6|40198.3|40178.3|40252|40232|40198.3|40178.3|93
1673351700000|2023-01-10 11:55:00|40200.9|40180.9|40197.1|40177.1|40242.1|40222.1|40195.8|40175.8|161
1673352000000|2023-01-10 12:00:00|40198.3|40178.3|40140.8|40120.8|40202.1|40182.1|40138.3|40118.3|167
1673352300000|2023-01-10 12:05:00|40142.1|40122.1|40110.8|40090.8|40165.8|40145.8|40110.8|40090.8|133
1673352600000|2023-01-10 12:10:00|40114.5|40094.5|40154.6|40134.6|40158.3|40138.3|40108.3|40088.3|89
1673352900000|2023-01-10 12:15:00|40155.8|40135.8|40145.8|40125.8|40169.6|40149.6|40118.3|40098.3|115
1673353200000|2023-01-10 12:20:00|40148.3|40128.3|40150.8|40130.8|40170.8|40150.8|40145.8|40125.8|101
1673353500000|2023-01-10 12:25:00|40153.3|40133.3|40138.3|40118.3|40185.8|40165.8|40135.8|40115.8|105
1673353800000|2023-01-10 12:30:00|40140.8|40120.8|40093.2|40073.2|40183.3|40163.3|40088.2|40068.2|287
1673354100000|2023-01-10 12:35:00|40091.9|40071.9|40110.7|40090.7|40127|40107|40080.7|40060.7|239
1673354400000|2023-01-10 12:40:00|40105.7|40085.7|40085.7|40065.7|40108.2|40088.2|40083.2|40063.2|112
1673354700000|2023-01-10 12:45:00|40088.2|40068.2|40083.1|40063.1|40100.7|40080.7|40068.1|40048.1|194
1673355000000|2023-01-10 12:50:00|40080.5|40060.5|40106.8|40086.8|40109.3|40089.3|40078.1|40058.1|204
1673355300000|2023-01-10 12:55:00|40109.4|40089.4|40148.1|40128.1|40153.1|40133.1|40105.5|40085.5|287
1673355600000|2023-01-10 13:00:00|40146.8|40126.8|40158.1|40138.1|40189.4|40169.4|40110.6|40090.6|538
1673355900000|2023-01-10 13:05:00|40160.6|40140.6|40163.1|40143.1|40175.7|40155.7|40108.1|40088.1|267
1673356200000|2023-01-10 13:10:00|40168.1|40148.1|40163.2|40143.2|40215.7|40195.7|40145.7|40125.7|548
1673356500000|2023-01-10 13:15:00|40162|40142|40182|40162|40195.9|40175.9|40134.5|40114.5|439
1673356800000|2023-01-10 13:20:00|40183.3|40163.3|40235.8|40215.8|40243.3|40223.3|40174.6|40154.6|648
1673357100000|2023-01-10 13:25:00|40233.3|40213.3|40149.5|40129.5|40233.3|40213.3|40149.5|40129.5|279
1673357400000|2023-01-10 13:30:00|40153.3|40133.3|40184.6|40164.6|40197.1|40177.1|40147|40127|233
1673357700000|2023-01-10 13:35:00|40185.8|40165.8|40180.8|40160.8|40198.3|40178.3|40155.8|40135.8|245
1673358000000|2023-01-10 13:40:00|40178.3|40158.3|40157.1|40137.1|40179.6|40159.6|40101.9|40081.9|416
1673358300000|2023-01-10 13:45:00|40159.5|40139.5|40188.3|40168.3|40218.3|40198.3|40159.5|40139.5|304
1673358600000|2023-01-10 13:50:00|40189.6|40169.6|40225.8|40205.8|40225.8|40205.8|40189.6|40169.6|266
1673358900000|2023-01-10 13:55:00|40224.5|40204.5|40250.7|40230.7|40257|40237|40219.6|40199.6|369
1673359200000|2023-01-10 14:00:00|40252|40232|40353.3|40333.3|40358.3|40338.3|40250.7|40230.7|848
1673359500000|2023-01-10 14:05:00|40355.8|40335.8|40388.3|40368.3|40400.9|40380.9|40350.7|40330.7|778
1673359800000|2023-01-10 14:10:00|40387|40367|40358.2|40338.2|40389.5|40369.5|40309.4|40289.4|383
1673360100000|2023-01-10 14:15:00|40360.7|40340.7|40358.2|40338.2|40400.7|40380.7|40350.7|40330.7|301
1673360400000|2023-01-10 14:20:00|40363.2|40343.2|40326.9|40306.9|40374.5|40354.5|40300.7|40280.7|259
1673360700000|2023-01-10 14:25:00|40325.7|40305.7|40343.2|40323.2|40360.7|40340.7|40325.7|40305.7|264
1673361000000|2023-01-10 14:30:00|40340.7|40320.7|40400.8|40380.8|40400.8|40380.8|40306.9|40286.9|720
1673361300000|2023-01-10 14:35:00|40395.8|40375.8|40295.7|40275.7|40418.3|40398.3|40283.2|40263.2|623
1673361600000|2023-01-10 14:40:00|40293.2|40273.2|40270.6|40250.6|40325.7|40305.7|40216.9|40196.9|721
1673361900000|2023-01-10 14:45:00|40271.8|40251.8|40323.3|40303.3|40342.1|40322.1|40259.4|40239.4|644
1673362200000|2023-01-10 14:50:00|40322.1|40302.1|40374.5|40354.5|40388.2|40368.2|40293.3|40273.3|586
1673362500000|2023-01-10 14:55:00|40373.2|40353.2|40380.8|40360.8|40393.2|40373.2|40349.4|40329.4|432
1673362800000|2023-01-10 15:00:00|40382|40362|40390.8|40370.8|40408.3|40388.3|40365.7|40345.7|524
1673363100000|2023-01-10 15:05:00|40392|40372|40404.6|40384.6|40424.7|40404.7|40373.3|40353.3|525
1673363400000|2023-01-10 15:10:00|40400.9|40380.9|40428.3|40408.3|40448.3|40428.3|40393.3|40373.3|675
1673363700000|2023-01-10 15:15:00|40429.6|40409.6|40432.2|40412.2|40499.7|40479.7|40423.3|40403.3|810
1673364000000|2023-01-10 15:20:00|40434.6|40414.6|40428.3|40408.3|40454.7|40434.7|40420.9|40400.9|550
1673364300000|2023-01-10 15:25:00|40427.1|40407.1|40454.7|40434.7|40492.2|40472.2|40424.6|40404.6|636
1673364600000|2023-01-10 15:30:00|40457.2|40437.2|40418.4|40398.4|40463.5|40443.5|40405.9|40385.9|535
1673364900000|2023-01-10 15:35:00|40420.9|40400.9|40444.7|40424.7|40453.4|40433.4|40407.2|40387.2|295
1673365200000|2023-01-10 15:40:00|40446|40426|40390.9|40370.9|40448.5|40428.5|40390.9|40370.9|356
1673365500000|2023-01-10 15:45:00|40388.4|40368.4|40390.9|40370.9|40410.9|40390.9|40337.1|40317.1|549
1673365800000|2023-01-10 15:50:00|40389.6|40369.6|40448.4|40428.4|40449.6|40429.6|40382.2|40362.2|385
1673366100000|2023-01-10 15:55:00|40449.7|40429.7|40449.7|40429.7|40464.7|40444.7|40435.9|40415.9|330
1673366400000|2023-01-10 16:00:00|40448.5|40428.5|40485.9|40465.9|40490.9|40470.9|40413.4|40393.4|502
1673366700000|2023-01-10 16:05:00|40488.5|40468.5|40539.7|40519.7|40548.5|40528.5|40483.5|40463.5|945
1673367000000|2023-01-10 16:10:00|40538.5|40518.5|40546|40526|40548.5|40528.5|40501|40481|495
1673367300000|2023-01-10 16:15:00|40543.5|40523.5|40641|40621|40648.5|40628.5|40543.5|40523.5|980
1673367600000|2023-01-10 16:20:00|40639.7|40619.7|40635.9|40615.9|40666.1|40646.1|40629.5|40609.5|692
1673367900000|2023-01-10 16:25:00|40638.4|40618.4|40652.3|40632.3|40654.7|40634.7|40585.9|40565.9|628
1673368200000|2023-01-10 16:30:00|40651|40631|40660.9|40640.9|40703.5|40683.5|40642.1|40622.1|601
1673368500000|2023-01-10 16:35:00|40662.2|40642.2|40599.6|40579.6|40689.7|40669.7|40597.2|40577.2|382
1673368800000|2023-01-10 16:40:00|40597.1|40577.1|40635.9|40615.9|40643.4|40623.4|40575.9|40555.9|323
1673369100000|2023-01-10 16:45:00|40634.7|40614.7|40679.7|40659.7|40690.9|40670.9|40615.9|40595.9|405
1673369400000|2023-01-10 16:50:00|40680.9|40660.9|40677.2|40657.2|40703.4|40683.4|40660.9|40640.9|326
1673369700000|2023-01-10 16:55:00|40679.7|40659.7|40699.6|40679.6|40719.6|40699.6|40677.2|40657.2|449
1673370000000|2023-01-10 17:00:00|40698.3|40678.3|40719.6|40699.6|40742.2|40722.2|40678.4|40658.4|521
1673370300000|2023-01-10 17:05:00|40722.1|40702.1|40728.3|40708.3|40748.3|40728.3|40693.3|40673.3|274
1673370600000|2023-01-10 17:10:00|40727|40707|40753.3|40733.3|40758.3|40738.3|40709.5|40689.5|316
1673370900000|2023-01-10 17:15:00|40757|40737|40780.9|40760.9|40788.3|40768.3|40743.3|40723.3|477
1673371200000|2023-01-10 17:20:00|40782.1|40762.1|40750.9|40730.9|40785.9|40765.9|40750.9|40730.9|196
1673371500000|2023-01-10 17:25:00|40753.4|40733.4|40703.3|40683.3|40754.6|40734.6|40698.3|40678.3|263
1673371800000|2023-01-10 17:30:00|40704.5|40684.5|40747|40727|40747|40727|40695.8|40675.8|245
1673372100000|2023-01-10 17:35:00|40748.3|40728.3|40782.1|40762.1|40782.2|40762.2|40738.2|40718.2|300
1673372400000|2023-01-10 17:40:00|40780.9|40760.9|40768.5|40748.5|40788.5|40768.5|40766|40746|295
1673372700000|2023-01-10 17:45:00|40766|40746|40709.7|40689.7|40772.3|40752.3|40709.7|40689.7|212
1673373000000|2023-01-10 17:50:00|40711|40691|40717.2|40697.2|40726.1|40706.1|40693.5|40673.5|237
1673373300000|2023-01-10 17:55:00|40716|40696|40789.7|40769.7|40802.3|40782.3|40673.5|40653.5|1254
1673373600000|2023-01-10 18:00:00|40788.4|40768.4|40794.7|40774.7|40806.1|40786.1|40766|40746|373
1673373900000|2023-01-10 18:05:00|40796|40776|40791|40771|40802.2|40782.2|40778.5|40758.5|148
1673374200000|2023-01-10 18:10:00|40788.5|40768.5|40784.8|40764.8|40807.2|40787.2|40782.2|40762.2|152
1673374500000|2023-01-10 18:15:00|40786|40766|40788.5|40768.5|40793.5|40773.5|40777.3|40757.3|111
1673374800000|2023-01-10 18:20:00|40791|40771|40780.9|40760.9|40792.3|40772.3|40767.1|40747.1|184
1673375100000|2023-01-10 18:25:00|40782.2|40762.2|40759.7|40739.7|40798.5|40778.5|40759.7|40739.7|203
1673375400000|2023-01-10 18:30:00|40761|40741|40749.7|40729.7|40769.7|40749.7|40744.6|40724.6|205
1673375700000|2023-01-10 18:35:00|40753.4|40733.4|40760.9|40740.9|40765.9|40745.9|40748.4|40728.4|175
1673376000000|2023-01-10 18:40:00|40759.6|40739.6|40745.9|40725.9|40760.9|40740.9|40740.9|40720.9|84
1673376300000|2023-01-10 18:45:00|40747.1|40727.1|40723.4|40703.4|40750.9|40730.9|40722.2|40702.2|55
1673376600000|2023-01-10 18:50:00|40725.9|40705.9|40748.4|40728.4|40750.9|40730.9|40724.6|40704.6|56
1673376900000|2023-01-10 18:55:00|40750.9|40730.9|40765.9|40745.9|40765.9|40745.9|40747.1|40727.1|106
1673377200000|2023-01-10 19:00:00|40773.4|40753.4|40844.8|40824.8|40852.3|40832.3|40773.4|40753.4|289
1673377500000|2023-01-10 19:05:00|40842.3|40822.3|40826|40806|40842.3|40822.3|40823.5|40803.5|54
1673377800000|2023-01-10 19:10:00|40824.7|40804.7|40818.5|40798.5|40826|40806|40813.5|40793.5|107
1673378100000|2023-01-10 19:15:00|40821.1|40801.1|40823.4|40803.4|40833.5|40813.5|40809.7|40789.7|124
1673378400000|2023-01-10 19:20:00|40822.1|40802.1|40767.2|40747.2|40823.4|40803.4|40760.9|40740.9|71
1673378700000|2023-01-10 19:25:00|40768.4|40748.4|40763.4|40743.4|40768.4|40748.4|40750.9|40730.9|58
1673379000000|2023-01-10 19:30:00|40764.7|40744.7|40792.2|40772.2|40795.9|40775.9|40764.7|40744.7|41
1673379300000|2023-01-10 19:35:00|40793.4|40773.4|40794.7|40774.7|40803.4|40783.4|40783.4|40763.4|39
1673379600000|2023-01-10 19:40:00|40792.2|40772.2|40785.9|40765.9|40797.2|40777.2|40780.9|40760.9|27
1673379900000|2023-01-10 19:45:00|40783.4|40763.4|40805.9|40785.9|40810.9|40790.9|40775.9|40755.9|43
1673380200000|2023-01-10 19:50:00|40807.2|40787.2|40803.4|40783.4|40810.9|40790.9|40792.2|40772.2|11
1673380500000|2023-01-10 19:55:00|40805.9|40785.9|40795.9|40775.9|40805.9|40785.9|40790.9|40770.9|16
1673380800000|2023-01-10 20:00:00|40798.4|40778.4|40768.4|40748.4|40800.9|40780.9|40765.9|40745.9|46
1673381100000|2023-01-10 20:05:00|40769.7|40749.7|40770.9|40750.9|40780.9|40760.9|40767.1|40747.1|62
1673381400000|2023-01-10 20:10:00|40769.7|40749.7|40777.2|40757.2|40779.7|40759.7|40758.4|40738.4|47
1673381700000|2023-01-10 20:15:00|40778.5|40758.5|40774.6|40754.6|40794.6|40774.6|40772.1|40752.1|51
1673382000000|2023-01-10 20:20:00|40775.9|40755.9|40775.9|40755.9|40785.9|40765.9|40765.9|40745.9|46
1673382300000|2023-01-10 20:25:00|40773.4|40753.4|40777.2|40757.2|40780.9|40760.9|40770.9|40750.9|14
1673382600000|2023-01-10 20:30:00|40779.7|40759.7|40784.6|40764.6|40784.6|40764.6|40772.1|40752.1|28
1673382900000|2023-01-10 20:35:00|40782.1|40762.1|40783.4|40763.4|40790.9|40770.9|40775.9|40755.9|89
1673383200000|2023-01-10 20:40:00|40784.6|40764.6|40782.2|40762.2|40788.4|40768.4|40775.9|40755.9|47
1673383500000|2023-01-10 20:45:00|40780.9|40760.9|40794.7|40774.7|40799.7|40779.7|40779.7|40759.7|47
1673383800000|2023-01-10 20:50:00|40795.9|40775.9|40802.2|40782.2|40813.4|40793.4|40794.7|40774.7|40
1673384100000|2023-01-10 20:55:00|40803.4|40783.4|40825.9|40805.9|40827.2|40807.2|40803.4|40783.4|70
1673384400000|2023-01-10 21:00:00|40828.5|40808.5|40822.2|40802.2|40828.5|40808.5|40817.2|40797.2|75
1673384700000|2023-01-10 21:05:00|40820.9|40800.9|40822.2|40802.2|40829.7|40809.7|40819.7|40799.7|35
1673385000000|2023-01-10 21:10:00|40821|40801|40813.4|40793.4|40824.7|40804.7|40808.4|40788.4|36
1673385300000|2023-01-10 21:15:00|40814.7|40794.7|40805.9|40785.9|40815.9|40795.9|40805.9|40785.9|6
1673385600000|2023-01-10 21:20:00|40807.2|40787.2|40817.2|40797.2|40820.9|40800.9|40807.2|40787.2|25
1673385900000|2023-01-10 21:25:00|40815.9|40795.9|40833.5|40813.5|40834.7|40814.7|40815.9|40795.9|46
1673386200000|2023-01-10 21:30:00|40832.2|40812.2|40826|40806|40837.2|40817.2|40821|40801|35
1673386500000|2023-01-10 21:35:00|40824.7|40804.7|40811|40791|40826|40806|40811|40791|13
1673386800000|2023-01-10 21:40:00|40812.2|40792.2|40806|40786|40813.5|40793.5|40803.5|40783.5|25
1673387100000|2023-01-10 21:45:00|40804.7|40784.7|40807.2|40787.2|40808.5|40788.5|40798.5|40778.5|21
1673387400000|2023-01-10 21:50:00|40808.5|40788.5|40821|40801|40821|40801|40808.5|40788.5|38
1673387700000|2023-01-10 21:55:00|40817.2|40797.2|40827.2|40807.2|40832.2|40812.2|40817.2|40797.2|76
1673391600000|2023-01-10 23:00:00|40826.1|40806.1|40773.6|40753.6|40832.3|40812.3|40773.6|40753.6|115
1673391900000|2023-01-10 23:05:00|40774.8|40754.8|40771|40751|40774.8|40754.8|40767.3|40747.3|31
1673392200000|2023-01-10 23:10:00|40769.8|40749.8|40759.8|40739.8|40769.8|40749.8|40754.8|40734.8|17
1673392500000|2023-01-10 23:15:00|40757.3|40737.3|40764.8|40744.8|40764.8|40744.8|40744.8|40724.8|50
1673392800000|2023-01-10 23:20:00|40767.3|40747.3|40769.8|40749.8|40772.3|40752.3|40764.8|40744.8|17
1673393100000|2023-01-10 23:25:00|40771|40751|40791|40771|40794.8|40774.8|40771|40751|37
1673393400000|2023-01-10 23:30:00|40789.8|40769.8|40764.7|40744.7|40789.8|40769.8|40764.7|40744.7|26
1673393700000|2023-01-10 23:35:00|40764.8|40744.8|40779.8|40759.8|40779.8|40759.8|40764.8|40744.8|27
1673394000000|2023-01-10 23:40:00|40778.5|40758.5|40783.6|40763.6|40783.6|40763.6|40767.3|40747.3|29
1673394300000|2023-01-10 23:45:00|40787.3|40767.3|40788.6|40768.6|40796.1|40776.1|40787.3|40767.3|42
1673394600000|2023-01-10 23:50:00|40789.8|40769.8|40797.3|40777.3|40806|40786|40788.6|40768.6|52
1673394900000|2023-01-10 23:55:00|40798.5|40778.5|40791|40771|40798.5|40778.5|40791|40771|28
1673395200000|2023-01-11 00:00:00|40793.5|40773.5|40803.5|40783.5|40803.5|40783.5|40791|40771|38
1673395500000|2023-01-11 00:05:00|40804.8|40784.8|40802.3|40782.3|40808.5|40788.5|40796|40776|44
1673395800000|2023-01-11 00:10:00|40801.1|40781.1|40822.3|40802.3|40822.3|40802.3|40791|40771|81
1673396100000|2023-01-11 00:15:00|40823.5|40803.5|40786|40766|40823.5|40803.5|40783.5|40763.5|44
1673396400000|2023-01-11 00:20:00|40783.5|40763.5|40772.2|40752.2|40786|40766|40772.2|40752.2|36
1673396700000|2023-01-11 00:25:00|40766|40746|40773.5|40753.5|40773.5|40753.5|40758.5|40738.5|38
1673397000000|2023-01-11 00:30:00|40771|40751|40753.5|40733.5|40794.8|40774.8|40751|40731|51
1673397300000|2023-01-11 00:35:00|40751|40731|40766|40746|40766|40746|40746|40726|39
1673397600000|2023-01-11 00:40:00|40767.3|40747.3|40771|40751|40793.5|40773.5|40767.3|40747.3|35
1673397900000|2023-01-11 00:45:00|40773.5|40753.5|40778.5|40758.5|40783.5|40763.5|40771|40751|31
1673398200000|2023-01-11 00:50:00|40779.8|40759.8|40793.5|40773.5|40793.5|40773.5|40776|40756|46
1673398500000|2023-01-11 00:55:00|40796|40776|40797.3|40777.3|40798.5|40778.5|40788.5|40768.5|62
1673398800000|2023-01-11 01:00:00|40794.8|40774.8|40693.5|40673.5|40794.8|40774.8|40679.8|40659.8|682
1673399100000|2023-01-11 01:05:00|40694.8|40674.8|40702.3|40682.3|40718.6|40698.6|40688.5|40668.5|239
1673399400000|2023-01-11 01:10:00|40704.8|40684.8|40711.1|40691.1|40716.1|40696.1|40684.8|40664.8|234
1673399700000|2023-01-11 01:15:00|40713.6|40693.6|40763.6|40743.6|40763.6|40743.6|40703.6|40683.6|248
1673400000000|2023-01-11 01:20:00|40761.1|40741.1|40781.1|40761.1|40788.6|40768.6|40741.1|40721.1|171
1673400300000|2023-01-11 01:25:00|40783.6|40763.6|40751.1|40731.1|40808.6|40788.6|40746.1|40726.1|198
1673400600000|2023-01-11 01:30:00|40752.3|40732.3|40726.1|40706.1|40764.8|40744.8|40696.1|40676.1|168
1673400900000|2023-01-11 01:35:00|40723.6|40703.6|40688.6|40668.6|40723.6|40703.6|40681.1|40661.1|104
1673401200000|2023-01-11 01:40:00|40686.1|40666.1|40718.6|40698.6|40753.6|40733.6|40673.6|40653.6|190
1673401500000|2023-01-11 01:45:00|40722.4|40702.4|40712.3|40692.3|40734.8|40714.8|40708.6|40688.6|102
1673401800000|2023-01-11 01:50:00|40709.8|40689.8|40734.7|40714.7|40751|40731|40709.8|40689.8|98
1673402100000|2023-01-11 01:55:00|40737.2|40717.2|40749.8|40729.8|40763.6|40743.6|40713.4|40693.4|164
1673402400000|2023-01-11 02:00:00|40751.1|40731.1|40727.2|40707.2|40766|40746|40723.5|40703.5|72
1673402700000|2023-01-11 02:05:00|40728.5|40708.5|40781|40761|40787.3|40767.3|40728.5|40708.5|76
1673403000000|2023-01-11 02:10:00|40779.7|40759.7|40826|40806|40826|40806|40778.5|40758.5|104
1673403300000|2023-01-11 02:15:00|40824.8|40804.8|40793.5|40773.5|40824.8|40804.8|40776|40756|66
1673403600000|2023-01-11 02:20:00|40797.3|40777.3|40859.8|40839.8|40863.6|40843.6|40797.3|40777.3|226
1673403900000|2023-01-11 02:25:00|40861.1|40841.1|40898.6|40878.6|40908.6|40888.6|40858.6|40838.6|276
1673404200000|2023-01-11 02:30:00|40897.3|40877.3|40886|40866|40923.6|40903.6|40882.3|40862.3|272
1673404500000|2023-01-11 02:35:00|40883.5|40863.5|40852.3|40832.3|40883.5|40863.5|40849.8|40829.8|256
1673404800000|2023-01-11 02:40:00|40853.5|40833.5|40854.8|40834.8|40867.4|40847.4|40849.8|40829.8|151
1673405100000|2023-01-11 02:45:00|40856.1|40836.1|40852.3|40832.3|40884.8|40864.8|40851|40831|96
1673405400000|2023-01-11 02:50:00|40851|40831|40866|40846|40868.5|40848.5|40838.5|40818.5|139
1673405700000|2023-01-11 02:55:00|40868.5|40848.5|40923.5|40903.5|40928.5|40908.5|40867.3|40847.3|144
1673406000000|2023-01-11 03:00:00|40924.8|40904.8|40928.5|40908.5|40946|40926|40901|40881|198
1673406300000|2023-01-11 03:05:00|40926|40906|40938.5|40918.5|40942.3|40922.3|40912.2|40892.2|188
1673406600000|2023-01-11 03:10:00|40936|40916|40886|40866|40944.8|40924.8|40886|40866|155
1673406900000|2023-01-11 03:15:00|40883.5|40863.5|40867.1|40847.1|40887.2|40867.2|40825.9|40805.9|179
1673407200000|2023-01-11 03:20:00|40868.4|40848.4|40874.7|40854.7|40875.9|40855.9|40849.7|40829.7|114
1673407500000|2023-01-11 03:25:00|40873.4|40853.4|40905.9|40885.9|40908.4|40888.4|40868.4|40848.4|120
1673407800000|2023-01-11 03:30:00|40903.4|40883.4|40901|40881|40915.9|40895.9|40890.9|40870.9|83
1673408100000|2023-01-11 03:35:00|40898.5|40878.5|40871|40851|40901|40881|40871|40851|58
1673408400000|2023-01-11 03:40:00|40872.3|40852.3|40868.5|40848.5|40876|40856|40854.7|40834.7|25
1673408700000|2023-01-11 03:45:00|40866|40846|40854.7|40834.7|40866|40846|40838.5|40818.5|52
1673409000000|2023-01-11 03:50:00|40853.4|40833.4|40867.2|40847.2|40867.2|40847.2|40845.9|40825.9|30
1673409300000|2023-01-11 03:55:00|40868.5|40848.5|40868.5|40848.5|40872.2|40852.2|40854.7|40834.7|21
1673409600000|2023-01-11 04:00:00|40871|40851|40843.5|40823.5|40872.2|40852.2|40843.5|40823.5|35
1673409900000|2023-01-11 04:05:00|40842.3|40822.3|40836|40816|40856|40836|40836|40816|23
1673410200000|2023-01-11 04:10:00|40838.5|40818.5|40836|40816|40841|40821|40828.4|40808.4|51
1673410500000|2023-01-11 04:15:00|40833.5|40813.5|40826|40806|40833.5|40813.5|40824.7|40804.7|62
1673410800000|2023-01-11 04:20:00|40824.8|40804.8|40833.5|40813.5|40837.3|40817.3|40822.3|40802.3|33
1673411100000|2023-01-11 04:25:00|40832.2|40812.2|40824.8|40804.8|40833.5|40813.5|40821|40801|21
1673411400000|2023-01-11 04:30:00|40826|40806|40867.3|40847.3|40867.3|40847.3|40826|40806|43
1673411700000|2023-01-11 04:35:00|40872.3|40852.3|40886|40866|40886|40866|40866.1|40846.1|46
1673412000000|2023-01-11 04:40:00|40887.2|40867.2|40867.3|40847.3|40891|40871|40863.5|40843.5|26
1673412300000|2023-01-11 04:45:00|40869.8|40849.8|40871|40851|40878.5|40858.5|40868.5|40848.5|32
1673412600000|2023-01-11 04:50:00|40873.5|40853.5|40872.3|40852.3|40876|40856|40866|40846|25
1673412900000|2023-01-11 04:55:00|40871|40851|40893.5|40873.5|40893.5|40873.5|40868.5|40848.5|27
1673413200000|2023-01-11 05:00:00|40896|40876|40871|40851|40896|40876|40868.5|40848.5|19
1673413500000|2023-01-11 05:05:00|40869.8|40849.8|40898.5|40878.5|40921|40901|40864.8|40844.8|48
1673413800000|2023-01-11 05:10:00|40899.7|40879.7|40919.8|40899.8|40919.8|40899.8|40898.5|40878.5|53
1673414100000|2023-01-11 05:15:00|40921.1|40901.1|40958.5|40938.5|40979.8|40959.8|40921.1|40901.1|93
1673414400000|2023-01-11 05:20:00|40957.3|40937.3|40958.6|40938.6|40962.3|40942.3|40951|40931|26
1673414700000|2023-01-11 05:25:00|40959.8|40939.8|40948.5|40928.5|40971|40951|40938.5|40918.5|69
1673415000000|2023-01-11 05:30:00|40947.2|40927.2|40896|40876|40947.2|40927.2|40896|40876|205
1673415300000|2023-01-11 05:35:00|40897.3|40877.3|40916.1|40896.1|40941.1|40921.1|40896|40876|238
1673415600000|2023-01-11 05:40:00|40913.6|40893.6|40969.9|40949.9|40988.6|40968.6|40913.6|40893.6|273
1673415900000|2023-01-11 05:45:00|40972.4|40952.4|40969.9|40949.9|40984.9|40964.9|40958.6|40938.6|160
1673416200000|2023-01-11 05:50:00|40968.7|40948.7|40903.6|40883.6|40977.4|40957.4|40898.6|40878.6|178
1673416500000|2023-01-11 05:55:00|40901.1|40881.1|40943.6|40923.6|40943.6|40923.6|40899.8|40879.8|156
1673416800000|2023-01-11 06:00:00|40944.9|40924.9|40969.9|40949.9|40971.2|40951.2|40913.6|40893.6|172
1673417100000|2023-01-11 06:05:00|40968.6|40948.6|40952.4|40932.4|40972.4|40952.4|40941.2|40921.2|223
1673417400000|2023-01-11 06:10:00|40951.2|40931.2|40951.2|40931.2|40961.2|40941.2|40933.7|40913.7|200
1673417700000|2023-01-11 06:15:00|40952.4|40932.4|40966.2|40946.2|40967.4|40947.4|40951.2|40931.2|128
1673418000000|2023-01-11 06:20:00|40963.7|40943.7|40989.9|40969.9|40992.4|40972.4|40961.2|40941.2|184
1673418300000|2023-01-11 06:25:00|40988.7|40968.7|41046.2|41026.2|41071.2|41051.2|40986.2|40966.2|343
1673418600000|2023-01-11 06:30:00|41048.7|41028.7|41046.2|41026.2|41057.4|41037.4|41033.7|41013.7|248
1673418900000|2023-01-11 06:35:00|41044.9|41024.9|41041.2|41021.2|41048.7|41028.7|41027.4|41007.4|156
1673419200000|2023-01-11 06:40:00|41036.2|41016.2|40928.7|40908.7|41036.2|41016.2|40928.7|40908.7|216
1673419500000|2023-01-11 06:45:00|40929.9|40909.9|40986.2|40966.2|40987.4|40967.4|40928.7|40908.7|135
1673419800000|2023-01-11 06:50:00|40988.7|40968.7|40978.7|40958.7|41006.2|40986.2|40971.2|40951.2|197
1673420100000|2023-01-11 06:55:00|40977.4|40957.4|40988.7|40968.7|40997.4|40977.4|40966.2|40946.2|137
1673420400000|2023-01-11 07:00:00|40987.4|40967.4|40898.7|40878.7|40987.4|40967.4|40877.4|40857.4|194
1673420700000|2023-01-11 07:05:00|40896.2|40876.2|40887.4|40867.4|40913.7|40893.7|40873.7|40853.7|81
1673421000000|2023-01-11 07:10:00|40886.2|40866.2|40877.4|40857.4|40886.2|40866.2|40831.2|40811.2|151
1673421300000|2023-01-11 07:15:00|40876.2|40856.2|40853.7|40833.7|40876.2|40856.2|40838.7|40818.7|75
1673421600000|2023-01-11 07:20:00|40856.2|40836.2|40828.7|40808.7|40863.7|40843.7|40806.2|40786.2|124
1673421900000|2023-01-11 07:25:00|40831.2|40811.2|40891.2|40871.2|40906.2|40886.2|40811.2|40791.2|134
1673422200000|2023-01-11 07:30:00|40893.7|40873.7|40908.7|40888.7|40916.2|40896.2|40872.4|40852.4|87
1673422500000|2023-01-11 07:35:00|40911.2|40891.2|40829.9|40809.9|40943.7|40923.7|40829.9|40809.9|227
1673422800000|2023-01-11 07:40:00|40827.4|40807.4|40844.9|40824.9|40862.4|40842.4|40826.1|40806.1|60
1673423100000|2023-01-11 07:45:00|40842.4|40822.4|40892.4|40872.4|40919.9|40899.9|40839.9|40819.9|103
1673423400000|2023-01-11 07:50:00|40894.9|40874.9|40899.9|40879.9|40919.9|40899.9|40849.9|40829.9|66
1673423700000|2023-01-11 07:55:00|40902.4|40882.4|40961.2|40941.2|40961.2|40941.2|40884.9|40864.9|128
1673424000000|2023-01-11 08:00:00|40959.9|40939.9|40944.8|40924.8|40978.7|40958.7|40904.9|40884.9|217
1673424300000|2023-01-11 08:05:00|40947.4|40927.4|41026.2|41006.2|41029.9|41009.9|40923.7|40903.7|190
1673424600000|2023-01-11 08:10:00|41029.9|41009.9|41076.2|41056.2|41091.2|41071.2|41016.2|40996.2|356
1673424900000|2023-01-11 08:15:00|41077.4|41057.4|41118.7|41098.7|41141.2|41121.2|41072.4|41052.4|357
1673425200000|2023-01-11 08:20:00|41119.9|41099.9|41098.6|41078.6|41119.9|41099.9|41066.1|41046.1|106
1673425500000|2023-01-11 08:25:00|41096.1|41076.1|41069.8|41049.8|41113.6|41093.6|41063.6|41043.6|135
1673425800000|2023-01-11 08:30:00|41068.6|41048.6|41063.6|41043.6|41118.6|41098.6|41058.6|41038.6|134
1673426100000|2023-01-11 08:35:00|41066.1|41046.1|41126.1|41106.1|41128.7|41108.7|41066.1|41046.1|91
1673426400000|2023-01-11 08:40:00|41124.8|41104.8|41211.1|41191.1|41252.4|41232.4|41117.3|41097.3|496
1673426700000|2023-01-11 08:45:00|41209.9|41189.9|41213.6|41193.6|41217.4|41197.4|41171.1|41151.1|262
1673427000000|2023-01-11 08:50:00|41211.1|41191.1|41184.9|41164.9|41229.9|41209.9|41184.9|41164.9|153
1673427300000|2023-01-11 08:55:00|41183.6|41163.6|41161.1|41141.1|41197.4|41177.4|41131.1|41111.1|109
1673427600000|2023-01-11 09:00:00|41159.9|41139.9|41243.7|41223.7|41244.9|41224.9|41132.3|41112.3|297
1673427900000|2023-01-11 09:05:00|41242.4|41222.4|41242.4|41222.4|41244.9|41224.9|41213.7|41193.7|141
1673428200000|2023-01-11 09:10:00|41238.7|41218.7|41204.9|41184.9|41283.8|41263.8|41204.9|41184.9|241
1673428500000|2023-01-11 09:15:00|41206.2|41186.2|41218.6|41198.6|41221.2|41201.2|41178.7|41158.7|203
1673428800000|2023-01-11 09:20:00|41219.9|41199.9|41233.7|41213.7|41242.4|41222.4|41197.4|41177.4|127
1673429100000|2023-01-11 09:25:00|41234.9|41214.9|41258.6|41238.6|41259.9|41239.9|41197.4|41177.4|76
1673429400000|2023-01-11 09:30:00|41254.9|41234.9|41237.4|41217.4|41259.9|41239.9|41226.2|41206.2|81
1673429700000|2023-01-11 09:35:00|41236.2|41216.2|41231.2|41211.2|41247.4|41227.4|41222.4|41202.4|51
1673430000000|2023-01-11 09:40:00|41233.7|41213.7|41252.4|41232.4|41266.2|41246.2|41217.4|41197.4|125
1673430300000|2023-01-11 09:45:00|41253.7|41233.7|41244.9|41224.9|41278.7|41258.7|41243.6|41223.6|76
1673430600000|2023-01-11 09:50:00|41243.7|41223.7|41237.4|41217.4|41243.7|41223.7|41202.4|41182.4|75
1673430900000|2023-01-11 09:55:00|41236.2|41216.2|41224.9|41204.9|41242.4|41222.4|41219.9|41199.9|52
1673431200000|2023-01-11 10:00:00|41223.6|41203.6|41232.4|41212.4|41242.4|41222.4|41209.8|41189.8|87
1673431500000|2023-01-11 10:05:00|41231.2|41211.2|41271.1|41251.1|41302.4|41282.4|41228.7|41208.7|185
1673431800000|2023-01-11 10:10:00|41273.6|41253.6|41226.1|41206.1|41273.6|41253.6|41221.1|41201.1|52
1673432100000|2023-01-11 10:15:00|41224.8|41204.8|41224.8|41204.8|41241.1|41221.1|41218.6|41198.6|50
1673432400000|2023-01-11 10:20:00|41223.6|41203.6|41186.1|41166.1|41223.6|41203.6|41183.6|41163.6|114
1673432700000|2023-01-11 10:25:00|41183.6|41163.6|41191.1|41171.1|41208.6|41188.6|41183.6|41163.6|53
1673433000000|2023-01-11 10:30:00|41193.6|41173.6|41171.1|41151.1|41203.6|41183.6|41143.6|41123.6|127
1673433300000|2023-01-11 10:35:00|41173.6|41153.6|41166.1|41146.1|41183.6|41163.6|41158.6|41138.6|41
1673433600000|2023-01-11 10:40:00|41168.6|41148.6|41144.8|41124.8|41174.9|41154.9|41134.8|41114.8|76
1673433900000|2023-01-11 10:45:00|41146.1|41126.1|41158.6|41138.6|41163.6|41143.6|41131.1|41111.1|63
1673434200000|2023-01-11 10:50:00|41163.6|41143.6|41174.8|41154.8|41192.4|41172.4|41161.1|41141.1|82
1673434500000|2023-01-11 10:55:00|41173.6|41153.6|41169.8|41149.8|41189.9|41169.9|41168.6|41148.6|34
1673434800000|2023-01-11 11:00:00|41173.6|41153.6|41169.8|41149.8|41188.6|41168.6|41168.6|41148.6|73
1673435100000|2023-01-11 11:05:00|41171.1|41151.1|41178.6|41158.6|41193.6|41173.6|41169.8|41149.8|58
1673435400000|2023-01-11 11:10:00|41181.1|41161.1|41186.1|41166.1|41213.6|41193.6|41181.1|41161.1|77
1673435700000|2023-01-11 11:15:00|41184.8|41164.8|41168.6|41148.6|41188.6|41168.6|41159.9|41139.9|73
1673436000000|2023-01-11 11:20:00|41171.1|41151.1|41178.6|41158.6|41184.9|41164.9|41163.6|41143.6|48
1673436300000|2023-01-11 11:25:00|41177.3|41157.3|41167.4|41147.4|41198.6|41178.6|41166.1|41146.1|88
1673436600000|2023-01-11 11:30:00|41169.9|41149.9|41176.1|41156.1|41179.9|41159.9|41149.8|41129.8|99
1673436900000|2023-01-11 11:35:00|41177.4|41157.4|41141.1|41121.1|41178.6|41158.6|41131.1|41111.1|108
1673437200000|2023-01-11 11:40:00|41136.1|41116.1|41129.8|41109.8|41158.6|41138.6|41111.1|41091.1|228
1673437500000|2023-01-11 11:45:00|41131.1|41111.1|41118.6|41098.6|41142.3|41122.3|41111.1|41091.1|106
1673437800000|2023-01-11 11:50:00|41121.1|41101.1|41101.1|41081.1|41133.6|41113.6|41101.1|41081.1|90
1673438100000|2023-01-11 11:55:00|41103.6|41083.6|41071.1|41051.1|41103.6|41083.6|41046.1|41026.1|216
1673438400000|2023-01-11 12:00:00|41069.8|41049.8|41048.6|41028.6|41071.1|41051.1|41038.6|41018.6|161
1673438700000|2023-01-11 12:05:00|41051.1|41031.1|41056.1|41036.1|41086.1|41066.1|41049.8|41029.8|80
1673439000000|2023-01-11 12:10:00|41053.6|41033.6|41008.6|40988.6|41056.1|41036.1|41007.3|40987.3|197
1673439300000|2023-01-11 12:15:00|41006.1|40986.1|41003.6|40983.6|41016.1|40996.1|41001.1|40981.1|116
1673439600000|2023-01-11 12:20:00|41002.3|40982.3|41038.6|41018.6|41038.6|41018.6|40997.3|40977.3|105
1673439900000|2023-01-11 12:25:00|41036.1|41016.1|41063.6|41043.6|41063.6|41043.6|41023.6|41003.6|171
1673440200000|2023-01-11 12:30:00|41061.1|41041.1|41091.1|41071.1|41141.1|41121.1|41048.6|41028.6|249
1673440500000|2023-01-11 12:35:00|41092.3|41072.3|41138.6|41118.6|41146.1|41126.1|41076.1|41056.1|311
1673440800000|2023-01-11 12:40:00|41136.1|41116.1|41121.1|41101.1|41138.6|41118.6|41111.1|41091.1|173
1673441100000|2023-01-11 12:45:00|41123.6|41103.6|41111.1|41091.1|41126.1|41106.1|41107.3|41087.3|142
1673441400000|2023-01-11 12:50:00|41109.8|41089.8|41087.3|41067.3|41109.8|41089.8|41076.1|41056.1|230
1673441700000|2023-01-11 12:55:00|41084.7|41064.7|41063.5|41043.5|41087.3|41067.3|41052.2|41032.2|431
1673442000000|2023-01-11 13:00:00|41064.8|41044.8|41133.5|41113.5|41143.5|41123.5|41064.8|41044.8|347
1673442300000|2023-01-11 13:05:00|41134.7|41114.7|41203.5|41183.5|41207.2|41187.2|41132.3|41112.3|565
1673442600000|2023-01-11 13:10:00|41202.3|41182.3|41289.9|41269.9|41292.4|41272.4|41171.1|41151.1|874
1673442900000|2023-01-11 13:15:00|41288.6|41268.6|41278.7|41258.7|41301.2|41281.2|41260|41240|701
1673443200000|2023-01-11 13:20:00|41276.2|41256.2|41320|41300|41348.7|41328.7|41262.5|41242.5|844
1673443500000|2023-01-11 13:25:00|41322.5|41302.5|41301.2|41281.2|41348.7|41328.7|41291.2|41271.2|466
1673443800000|2023-01-11 13:30:00|41303.7|41283.7|41236.2|41216.2|41363.7|41343.7|41233.7|41213.7|622
1673444100000|2023-01-11 13:35:00|41238.7|41218.7|41325|41305|41325|41305|41233.7|41213.7|519
1673444400000|2023-01-11 13:40:00|41326.3|41306.3|41340|41320|41386.2|41366.2|41326.2|41306.2|688
1673444700000|2023-01-11 13:45:00|41341.2|41321.2|41302.5|41282.5|41341.2|41321.2|41288.7|41268.7|471
1673445000000|2023-01-11 13:50:00|41305|41285|41361.2|41341.2|41373.7|41353.7|41301.2|41281.2|407
1673445300000|2023-01-11 13:55:00|41360|41340|41422.5|41402.5|41423.7|41403.7|41334.9|41314.9|528
1673445600000|2023-01-11 14:00:00|41423.8|41403.8|41421.2|41401.2|41447.5|41427.5|41361.2|41341.2|662
1673445900000|2023-01-11 14:05:00|41419.9|41399.9|41426.2|41406.2|41463.7|41443.7|41401.2|41381.2|531
1673446200000|2023-01-11 14:10:00|41432.5|41412.5|41465|41445|41476.2|41456.2|41415|41395|471
1673446500000|2023-01-11 14:15:00|41466.2|41446.2|41493.7|41473.7|41511.2|41491.2|41466.2|41446.2|474
1673446800000|2023-01-11 14:20:00|41489.9|41469.9|41553.7|41533.7|41565|41545|41482.4|41462.4|703
1673447100000|2023-01-11 14:25:00|41551.2|41531.2|41573.7|41553.7|41638.7|41618.7|41551.2|41531.2|892
1673447400000|2023-01-11 14:30:00|41575|41555|41488.6|41468.6|41613.7|41593.7|41477.4|41457.4|906
1673447700000|2023-01-11 14:35:00|41487.4|41467.4|41516.1|41496.1|41524.9|41504.9|41466.1|41446.1|726
1673448000000|2023-01-11 14:40:00|41517.4|41497.4|41537.4|41517.4|41547.4|41527.4|41508.6|41488.6|350
1673448300000|2023-01-11 14:45:00|41533.6|41513.6|41583.6|41563.6|41656.2|41636.2|41529.9|41509.9|915
1673448600000|2023-01-11 14:50:00|41582.4|41562.4|41608.6|41588.6|41613.6|41593.6|41559.9|41539.9|447
1673448900000|2023-01-11 14:55:00|41611.1|41591.1|41563.6|41543.6|41644.9|41624.9|41563.6|41543.6|498
1673449200000|2023-01-11 15:00:00|41562.4|41542.4|41576.1|41556.1|41610|41590|41551.1|41531.1|475
1673449500000|2023-01-11 15:05:00|41574.9|41554.9|41451.1|41431.1|41574.9|41554.9|41451.1|41431.1|920
1673449800000|2023-01-11 15:10:00|41453.6|41433.6|41511.1|41491.1|41518.6|41498.6|41451.1|41431.1|289
1673450100000|2023-01-11 15:15:00|41514.9|41494.9|41468.6|41448.6|41516.1|41496.1|41427.3|41407.3|522
1673450400000|2023-01-11 15:20:00|41467.4|41447.4|41518.6|41498.6|41528.6|41508.6|41461.1|41441.1|319
1673450700000|2023-01-11 15:25:00|41516.1|41496.1|41581.1|41561.1|41598.6|41578.6|41513.6|41493.6|383
1673451000000|2023-01-11 15:30:00|41578.5|41558.5|41469.8|41449.8|41578.5|41558.5|41461|41441|602
1673451300000|2023-01-11 15:35:00|41468.5|41448.5|41406.1|41386.1|41477.3|41457.3|41398.6|41378.6|671
1673451600000|2023-01-11 15:40:00|41404.8|41384.8|41461.1|41441.1|41467.4|41447.4|41371.1|41351.1|655
1673451900000|2023-01-11 15:45:00|41456.1|41436.1|41539.9|41519.9|41539.9|41519.9|41448.6|41428.6|433
1673452200000|2023-01-11 15:50:00|41541.1|41521.1|41523.6|41503.6|41548.6|41528.6|41478.6|41458.6|417
1673452500000|2023-01-11 15:55:00|41527.3|41507.3|41539.8|41519.8|41559.8|41539.8|41513.6|41493.6|458
1673452800000|2023-01-11 16:00:00|41538.6|41518.6|41547.3|41527.3|41578.6|41558.6|41526.1|41506.1|374
1673453100000|2023-01-11 16:05:00|41548.6|41528.6|41573.6|41553.6|41604.9|41584.9|41546.1|41526.1|330
1673453400000|2023-01-11 16:10:00|41572.3|41552.3|41604.8|41584.8|41626.1|41606.1|41556.1|41536.1|317
1673453700000|2023-01-11 16:15:00|41603.6|41583.6|41653.6|41633.6|41676.1|41656.1|41593.6|41573.6|758
1673454000000|2023-01-11 16:20:00|41652.4|41632.4|41708.6|41688.6|41713.6|41693.6|41644.9|41624.9|425
1673454300000|2023-01-11 16:25:00|41707.4|41687.4|41704.9|41684.9|41722.4|41702.4|41678.6|41658.6|363
1673454600000|2023-01-11 16:30:00|41706.1|41686.1|41611.1|41591.1|41708.6|41688.6|41611.1|41591.1|601
1673454900000|2023-01-11 16:35:00|41609.8|41589.8|41581.1|41561.1|41646.1|41626.1|41561.1|41541.1|508
1673455200000|2023-01-11 16:40:00|41582.4|41562.4|41648.6|41628.6|41654.9|41634.9|41566.1|41546.1|452
1673455500000|2023-01-11 16:45:00|41649.8|41629.8|41566.1|41546.1|41666.1|41646.1|41542.3|41522.3|458
1673455800000|2023-01-11 16:50:00|41564.8|41544.8|41634.8|41614.8|41639.9|41619.9|41564.8|41544.8|360
1673456100000|2023-01-11 16:55:00|41633.6|41613.6|41617.4|41597.4|41651.1|41631.1|41611.1|41591.1|312
1673456400000|2023-01-11 17:00:00|41618.6|41598.6|41656.1|41636.1|41712.3|41692.3|41618.6|41598.6|332
1673456700000|2023-01-11 17:05:00|41657.3|41637.3|41688.6|41668.6|41688.6|41668.6|41576.1|41556.1|446
1673457000000|2023-01-11 17:10:00|41687.3|41667.3|41648.6|41628.6|41772.3|41752.3|41648.6|41628.6|459
1673457300000|2023-01-11 17:15:00|41647.3|41627.3|41686.1|41666.1|41686.1|41666.1|41637.3|41617.3|424
1673457600000|2023-01-11 17:20:00|41688.6|41668.6|41733.6|41713.6|41748.6|41728.6|41688.6|41668.6|355
1673457900000|2023-01-11 17:25:00|41732.3|41712.3|41711.1|41691.1|41736.1|41716.1|41703.6|41683.6|238
1673458200000|2023-01-11 17:30:00|41713.6|41693.6|41712.3|41692.3|41734.8|41714.8|41676.1|41656.1|323
1673458500000|2023-01-11 17:35:00|41709.8|41689.8|41626|41606|41709.8|41689.8|41621.1|41601.1|422
1673458800000|2023-01-11 17:40:00|41624.8|41604.8|41641|41621|41686.1|41666.1|41624.8|41604.8|336
1673459100000|2023-01-11 17:45:00|41636|41616|41633.5|41613.5|41656.1|41636.1|41621|41601|323
1673459400000|2023-01-11 17:50:00|41628.5|41608.5|41651|41631|41653.6|41633.6|41606|41586|371
1673459700000|2023-01-11 17:55:00|41646|41626|41681|41661|41698.5|41678.5|41636|41616|2073
1673460000000|2023-01-11 18:00:00|41676|41656|41776|41756|41776|41756|41672.2|41652.2|751
1673460300000|2023-01-11 18:05:00|41777.3|41757.3|41804.7|41784.7|41811|41791|41777.3|41757.3|252
1673460600000|2023-01-11 18:10:00|41803.5|41783.5|41858.5|41838.5|41859.8|41839.8|41803.5|41783.5|377
1673460900000|2023-01-11 18:15:00|41848.5|41828.5|41761|41741|41854.8|41834.8|41718.5|41698.5|445
1673461200000|2023-01-11 18:20:00|41763.5|41743.5|41733.5|41713.5|41768.5|41748.5|41712.2|41692.2|150
1673461500000|2023-01-11 18:25:00|41736|41716|41781|41761|41783.5|41763.5|41723.5|41703.5|153
1673461800000|2023-01-11 18:30:00|41778.5|41758.5|41828.5|41808.5|41836|41816|41773.5|41753.5|119
1673462100000|2023-01-11 18:35:00|41829.7|41809.7|41858.5|41838.5|41871|41851|41823.5|41803.5|185
1673462400000|2023-01-11 18:40:00|41859.8|41839.8|41863.5|41843.5|41873.5|41853.5|41848.5|41828.5|97
1673462700000|2023-01-11 18:45:00|41864.8|41844.8|41858.5|41838.5|41873.5|41853.5|41856|41836|93
1673463000000|2023-01-11 18:50:00|41857.3|41837.3|41861|41841|41863.5|41843.5|41843.5|41823.5|115
1673463300000|2023-01-11 18:55:00|41863.5|41843.5|41816|41796|41868.5|41848.5|41814.7|41794.7|166
1673463600000|2023-01-11 19:00:00|41817.2|41797.2|41796|41776|41822.2|41802.2|41789.8|41769.8|54
1673463900000|2023-01-11 19:05:00|41798.5|41778.5|41778.5|41758.5|41798.5|41778.5|41759.8|41739.8|93
1673464200000|2023-01-11 19:10:00|41779.8|41759.8|41783.5|41763.5|41801|41781|41778.5|41758.5|50
1673464500000|2023-01-11 19:15:00|41786|41766|41783.5|41763.5|41796|41776|41782.2|41762.2|40
1673464800000|2023-01-11 19:20:00|41781|41761|41788.5|41768.5|41788.5|41768.5|41773.5|41753.5|42
1673465100000|2023-01-11 19:25:00|41789.8|41769.8|41807.3|41787.3|41807.3|41787.3|41776.1|41756.1|97
1673465400000|2023-01-11 19:30:00|41806.1|41786.1|41833.6|41813.6|41856|41836|41806.1|41786.1|166
1673465700000|2023-01-11 19:35:00|41834.8|41814.8|41822.3|41802.3|41838.6|41818.6|41819.8|41799.8|36
1673466000000|2023-01-11 19:40:00|41821|41801|41857.3|41837.3|41859.8|41839.8|41813.5|41793.5|80
1673466300000|2023-01-11 19:45:00|41858.5|41838.5|41843.6|41823.6|41859.8|41839.8|41828.5|41808.5|73
1673466600000|2023-01-11 19:50:00|41842.3|41822.3|41832.3|41812.3|41848.6|41828.6|41831.1|41811.1|26
1673466900000|2023-01-11 19:55:00|41829.8|41809.8|41836|41816|41843.5|41823.5|41824.8|41804.8|31
1673467200000|2023-01-11 20:00:00|41837.3|41817.3|41841|41821|41843.5|41823.5|41817.3|41797.3|73
1673467500000|2023-01-11 20:05:00|41838.5|41818.5|41811|41791|41841|41821|41808.5|41788.5|53
1673467800000|2023-01-11 20:10:00|41809.8|41789.8|41813.5|41793.5|41819.8|41799.8|41803.5|41783.5|79
1673468100000|2023-01-11 20:15:00|41809.8|41789.8|41823.5|41803.5|41828.5|41808.5|41806|41786|70
1673468400000|2023-01-11 20:20:00|41828.5|41808.5|41837.3|41817.3|41842.3|41822.3|41822.3|41802.3|84
1673468700000|2023-01-11 20:25:00|41834.8|41814.8|41839.8|41819.8|41849.8|41829.8|41834.8|41814.8|38
1673469000000|2023-01-11 20:30:00|41841.1|41821.1|41838.6|41818.6|41843.6|41823.6|41833.6|41813.6|86
1673469300000|2023-01-11 20:35:00|41837.3|41817.3|41851.1|41831.1|41852.3|41832.3|41834.8|41814.8|24
1673469600000|2023-01-11 20:40:00|41848.6|41828.6|41842.3|41822.3|41851.1|41831.1|41838.5|41818.5|36
1673469900000|2023-01-11 20:45:00|41841.1|41821.1|41836|41816|41847.3|41827.3|41832.3|41812.3|22
1673470200000|2023-01-11 20:50:00|41833.5|41813.5|41834.8|41814.8|41843.5|41823.5|41829.8|41809.8|49
1673470500000|2023-01-11 20:55:00|41836|41816|41814.8|41794.8|41841|41821|41809.8|41789.8|105
1673470800000|2023-01-11 21:00:00|41812.2|41792.2|41834.8|41814.8|41834.8|41814.8|41812.2|41792.2|60
1673471100000|2023-01-11 21:05:00|41833.5|41813.5|41841|41821|41841|41821|41833.5|41813.5|24
1673471400000|2023-01-11 21:10:00|41838.5|41818.5|41823.5|41803.5|41843.5|41823.5|41823.5|41803.5|42
1673471700000|2023-01-11 21:15:00|41826|41806|41818.5|41798.5|41826|41806|41818.5|41798.5|18
1673472000000|2023-01-11 21:20:00|41819.8|41799.8|41804.8|41784.8|41822.3|41802.3|41804.8|41784.8|42
1673472300000|2023-01-11 21:25:00|41803.5|41783.5|41818.5|41798.5|41822.3|41802.3|41802.3|41782.3|53
1673472600000|2023-01-11 21:30:00|41822.3|41802.3|41838.5|41818.5|41838.5|41818.5|41822.3|41802.3|82
1673472900000|2023-01-11 21:35:00|41833.5|41813.5|41814.8|41794.8|41838.5|41818.5|41814.8|41794.8|29
1673473200000|2023-01-11 21:40:00|41808.5|41788.5|41798.6|41778.6|41809.8|41789.8|41794.8|41774.8|48
1673473500000|2023-01-11 21:45:00|41796.1|41776.1|41799.8|41779.8|41803.6|41783.6|41796.1|41776.1|25
1673473800000|2023-01-11 21:50:00|41801.1|41781.1|41793.6|41773.6|41803.6|41783.6|41791.1|41771.1|49
1673474100000|2023-01-11 21:55:00|41796.1|41776.1|41794.8|41774.8|41803.6|41783.6|41791.1|41771.1|36
1673478000000|2023-01-11 23:00:00|41776.2|41756.2|41783.6|41763.6|41801.1|41781.1|41769.8|41749.8|58
1673478300000|2023-01-11 23:05:00|41784.8|41764.8|41787.3|41767.3|41789.8|41769.8|41781.1|41761.1|28
1673478600000|2023-01-11 23:10:00|41788.6|41768.6|41783.6|41763.6|41793.6|41773.6|41783.6|41763.6|32
1673478900000|2023-01-11 23:15:00|41782.3|41762.3|41773.6|41753.6|41782.3|41762.3|41768.6|41748.6|46
1673479200000|2023-01-11 23:20:00|41771.1|41751.1|41767.3|41747.3|41773.6|41753.6|41764.8|41744.8|26
1673479500000|2023-01-11 23:25:00|41764.8|41744.8|41758.6|41738.6|41767.3|41747.3|41753.6|41733.6|21
1673479800000|2023-01-11 23:30:00|41756.1|41736.1|41739.8|41719.8|41758.6|41738.6|41739.8|41719.8|33
1673480100000|2023-01-11 23:35:00|41741.1|41721.1|41743.6|41723.6|41743.6|41723.6|41728.6|41708.6|60
1673480400000|2023-01-11 23:40:00|41744.8|41724.8|41734.8|41714.8|41746.1|41726.1|41734.8|41714.8|9
1673480700000|2023-01-11 23:45:00|41732.3|41712.3|41723.6|41703.6|41733.6|41713.6|41699.8|41679.8|94
1673481000000|2023-01-11 23:50:00|41726.1|41706.1|41728.6|41708.6|41744.8|41724.8|41726.1|41706.1|27
1673481300000|2023-01-11 23:55:00|41726.1|41706.1|41706.1|41686.1|41728.6|41708.6|41703.6|41683.6|31
1673481600000|2023-01-12 00:00:00|41708.6|41688.6|41711.1|41691.1|41726.1|41706.1|41701.1|41681.1|37
1673481900000|2023-01-12 00:05:00|41709.8|41689.8|41733.6|41713.6|41753.6|41733.6|41708.6|41688.6|82
1673482200000|2023-01-12 00:10:00|41734.8|41714.8|41726.1|41706.1|41739.8|41719.8|41716.1|41696.1|29
1673482500000|2023-01-12 00:15:00|41728.6|41708.6|41721.1|41701.1|41752.4|41732.4|41716.1|41696.1|41
1673482800000|2023-01-12 00:20:00|41718.6|41698.6|41726.1|41706.1|41743.6|41723.6|41708.6|41688.6|44
1673483100000|2023-01-12 00:25:00|41724.9|41704.9|41738.6|41718.6|41746.1|41726.1|41723.6|41703.6|44
1673483400000|2023-01-12 00:30:00|41736.1|41716.1|41743.6|41723.6|41763.6|41743.6|41736.1|41716.1|24
1673483700000|2023-01-12 00:35:00|41744.9|41724.9|41748.6|41728.6|41753.6|41733.6|41741.1|41721.1|11
1673484000000|2023-01-12 00:40:00|41751.1|41731.1|41721.1|41701.1|41751.1|41731.1|41721.1|41701.1|21
1673484300000|2023-01-12 00:45:00|41723.6|41703.6|41723.6|41703.6|41728.6|41708.6|41718.6|41698.6|26
1673484600000|2023-01-12 00:50:00|41722.3|41702.3|41736.1|41716.1|41736.1|41716.1|41693.6|41673.6|75
1673484900000|2023-01-12 00:55:00|41738.6|41718.6|41723.6|41703.6|41743.6|41723.6|41721.1|41701.1|77
1673485200000|2023-01-12 01:00:00|41722.3|41702.3|41798.6|41778.6|41814.9|41794.9|41701.1|41681.1|446
1673485500000|2023-01-12 01:05:00|41801.1|41781.1|41813.6|41793.6|41889.9|41869.9|41777.3|41757.3|444
1673485800000|2023-01-12 01:10:00|41816.1|41796.1|41806.1|41786.1|41828.6|41808.6|41779.9|41759.9|212
1673486100000|2023-01-12 01:15:00|41808.6|41788.6|41803.6|41783.6|41836.1|41816.1|41788.6|41768.6|121
1673486400000|2023-01-12 01:20:00|41806.1|41786.1|41821.1|41801.1|41831.1|41811.1|41798.6|41778.6|192
1673486700000|2023-01-12 01:25:00|41818.6|41798.6|41761.1|41741.1|41833.6|41813.6|41761.1|41741.1|98
1673487000000|2023-01-12 01:30:00|41763.6|41743.6|41744.9|41724.9|41788.6|41768.6|41738.6|41718.6|115
1673487300000|2023-01-12 01:35:00|41746.1|41726.1|41754.9|41734.9|41772.4|41752.4|41731.1|41711.1|67
1673487600000|2023-01-12 01:40:00|41756.1|41736.1|41724.9|41704.9|41762.4|41742.4|41678.6|41658.6|121
1673487900000|2023-01-12 01:45:00|41723.6|41703.6|41751.1|41731.1|41786.1|41766.1|41721.1|41701.1|138
1673488200000|2023-01-12 01:50:00|41748.6|41728.6|41746.1|41726.1|41766.1|41746.1|41719.9|41699.9|78
1673488500000|2023-01-12 01:55:00|41748.6|41728.6|41736.1|41716.1|41761.1|41741.1|41714.9|41694.9|82
1673488800000|2023-01-12 02:00:00|41737.4|41717.4|41673.6|41653.6|41759.9|41739.9|41669.9|41649.9|163
1673489100000|2023-01-12 02:05:00|41676.1|41656.1|41661.1|41641.1|41697.4|41677.4|41659.9|41639.9|123
1673489400000|2023-01-12 02:10:00|41658.6|41638.6|41593.6|41573.6|41671.1|41651.1|41593.6|41573.6|209
1673489700000|2023-01-12 02:15:00|41594.9|41574.9|41592.4|41572.4|41607.4|41587.4|41579.9|41559.9|200
1673490000000|2023-01-12 02:20:00|41591.1|41571.1|41573.6|41553.6|41599.9|41579.9|41563.6|41543.6|140
1673490300000|2023-01-12 02:25:00|41574.9|41554.9|41594.9|41574.9|41598.6|41578.6|41559.9|41539.9|99
1673490600000|2023-01-12 02:30:00|41593.6|41573.6|41612.4|41592.4|41613.6|41593.6|41559.9|41539.9|193
1673490900000|2023-01-12 02:35:00|41611.1|41591.1|41631.1|41611.1|41644.9|41624.9|41609.9|41589.9|134
1673491200000|2023-01-12 02:40:00|41629.9|41609.9|41661.1|41641.1|41683.6|41663.6|41628.6|41608.6|176
1673491500000|2023-01-12 02:45:00|41666.1|41646.1|41653.6|41633.6|41681.1|41661.1|41646.1|41626.1|71
1673491800000|2023-01-12 02:50:00|41651.1|41631.1|41633.6|41613.6|41669.9|41649.9|41633.6|41613.6|41
1673492100000|2023-01-12 02:55:00|41631.1|41611.1|41647.4|41627.4|41647.4|41627.4|41616.1|41596.1|99
1673492400000|2023-01-12 03:00:00|41644.9|41624.9|41646.1|41626.1|41657.4|41637.4|41631.1|41611.1|68
1673492700000|2023-01-12 03:05:00|41647.4|41627.4|41607.4|41587.4|41648.6|41628.6|41607.4|41587.4|68
1673493000000|2023-01-12 03:10:00|41606.1|41586.1|41541.2|41521.2|41608.7|41588.7|41538.7|41518.7|174
1673493300000|2023-01-12 03:15:00|41543.7|41523.7|41488.7|41468.7|41568.7|41548.7|41486.2|41466.2|242
1673493600000|2023-01-12 03:20:00|41486.2|41466.2|41488.7|41468.7|41496.2|41476.2|41429.9|41409.9|231
1673493900000|2023-01-12 03:25:00|41489.9|41469.9|41558.7|41538.7|41561.2|41541.2|41484.9|41464.9|162
1673494200000|2023-01-12 03:30:00|41557.4|41537.4|41556.2|41536.2|41581.2|41561.2|41538.7|41518.7|71
1673494500000|2023-01-12 03:35:00|41554.9|41534.9|41573.7|41553.7|41576.2|41556.2|41551.2|41531.2|38
1673494800000|2023-01-12 03:40:00|41572.4|41552.4|41528.7|41508.7|41573.7|41553.7|41526.2|41506.2|42
1673495100000|2023-01-12 03:45:00|41529.9|41509.9|41506.2|41486.2|41548.7|41528.7|41501.2|41481.2|57
1673495400000|2023-01-12 03:50:00|41508.7|41488.7|41542.4|41522.4|41549.9|41529.9|41496.2|41476.2|44
1673495700000|2023-01-12 03:55:00|41544.9|41524.9|41518.7|41498.7|41544.9|41524.9|41503.7|41483.7|34
1673496000000|2023-01-12 04:00:00|41521.2|41501.2|41521.2|41501.2|41537.4|41517.4|41519.9|41499.9|30
1673496300000|2023-01-12 04:05:00|41519.9|41499.9|41544.9|41524.9|41548.7|41528.7|41514.9|41494.9|40
1673496600000|2023-01-12 04:10:00|41543.7|41523.7|41528.7|41508.7|41551.2|41531.2|41526.2|41506.2|37
1673496900000|2023-01-12 04:15:00|41529.9|41509.9|41549.9|41529.9|41549.9|41529.9|41528.7|41508.7|19
1673497200000|2023-01-12 04:20:00|41552.4|41532.4|41556.2|41536.2|41564.9|41544.9|41549.9|41529.9|32
1673497500000|2023-01-12 04:25:00|41554.9|41534.9|41538.7|41518.7|41554.9|41534.9|41533.7|41513.7|15
1673497800000|2023-01-12 04:30:00|41546.2|41526.2|41571.2|41551.2|41578.7|41558.7|41546.2|41526.2|86
1673498100000|2023-01-12 04:35:00|41568.7|41548.7|41572.4|41552.4|41578.7|41558.7|41566.2|41546.2|7
1673498400000|2023-01-12 04:40:00|41571.2|41551.2|41558.7|41538.7|41586.2|41566.2|41556.2|41536.2|28
1673498700000|2023-01-12 04:45:00|41556.2|41536.2|41553.7|41533.7|41561.2|41541.2|41546.2|41526.2|31
1673499000000|2023-01-12 04:50:00|41551.2|41531.2|41568.7|41548.7|41573.7|41553.7|41546.2|41526.2|22
1673499300000|2023-01-12 04:55:00|41571.2|41551.2|41568.7|41548.7|41578.7|41558.7|41566.2|41546.2|18
1673499600000|2023-01-12 05:00:00|41567.4|41547.4|41546.2|41526.2|41567.4|41547.4|41531.2|41511.2|38
1673499900000|2023-01-12 05:05:00|41547.4|41527.4|41581.2|41561.2|41581.2|41561.2|41547.4|41527.4|32
1673500200000|2023-01-12 05:10:00|41582.4|41562.4|41563.7|41543.7|41586.2|41566.2|41559.9|41539.9|26
1673500500000|2023-01-12 05:15:00|41566.2|41546.2|41568.7|41548.7|41573.7|41553.7|41538.7|41518.7|27
1673500800000|2023-01-12 05:20:00|41563.7|41543.7|41541.2|41521.2|41574.9|41554.9|41541.2|41521.2|20
1673501100000|2023-01-12 05:25:00|41538.7|41518.7|41546.2|41526.2|41551.2|41531.2|41511.2|41491.2|122
1673501400000|2023-01-12 05:30:00|41549.9|41529.9|41601.2|41581.2|41638.7|41618.7|41504.9|41484.9|291
1673501700000|2023-01-12 05:35:00|41598.7|41578.7|41612.4|41592.4|41616.2|41596.2|41556.2|41536.2|92
1673502000000|2023-01-12 05:40:00|41616.2|41596.2|41623.7|41603.7|41632.5|41612.5|41602.4|41582.4|87
1673502300000|2023-01-12 05:45:00|41621.2|41601.2|41641.2|41621.2|41642.4|41622.4|41603.7|41583.7|68
1673502600000|2023-01-12 05:50:00|41642.4|41622.4|41567.4|41547.4|41643.7|41623.7|41567.4|41547.4|79
1673502900000|2023-01-12 05:55:00|41568.7|41548.7|41561.2|41541.2|41578.7|41558.7|41548.7|41528.7|93
1673503200000|2023-01-12 06:00:00|41559.9|41539.9|41603.7|41583.7|41603.7|41583.7|41548.7|41528.7|86
1673503500000|2023-01-12 06:05:00|41601.2|41581.2|41536.2|41516.2|41613.7|41593.7|41523.7|41503.7|63
1673503800000|2023-01-12 06:10:00|41538.7|41518.7|41568.7|41548.7|41576.2|41556.2|41536.2|41516.2|61
1673504100000|2023-01-12 06:15:00|41566.2|41546.2|41543.7|41523.7|41574.9|41554.9|41531.2|41511.2|30
1673504400000|2023-01-12 06:20:00|41546.2|41526.2|41503.7|41483.7|41551.2|41531.2|41502.4|41482.4|39
1673504700000|2023-01-12 06:25:00|41504.9|41484.9|41536.2|41516.2|41538.7|41518.7|41498.7|41478.7|79
1673505000000|2023-01-12 06:30:00|41533.7|41513.7|41536.2|41516.2|41562.4|41542.4|41533.7|41513.7|49
1673505300000|2023-01-12 06:35:00|41534.9|41514.9|41553.7|41533.7|41566.2|41546.2|41533.7|41513.7|50
1673505600000|2023-01-12 06:40:00|41554.9|41534.9|41551.2|41531.2|41557.4|41537.4|41531.2|41511.2|39
1673505900000|2023-01-12 06:45:00|41549.9|41529.9|41533.7|41513.7|41553.7|41533.7|41518.7|41498.7|78
1673506200000|2023-01-12 06:50:00|41531.2|41511.2|41513.7|41493.7|41536.2|41516.2|41498.7|41478.7|67
1673506500000|2023-01-12 06:55:00|41512.4|41492.4|41543.7|41523.7|41550|41530|41512.4|41492.4|58
1673506800000|2023-01-12 07:00:00|41542.5|41522.5|41521.2|41501.2|41542.5|41522.5|41491.2|41471.2|90
1673507100000|2023-01-12 07:05:00|41523.7|41503.7|41462.5|41442.5|41523.7|41503.7|41436.2|41416.2|111
1673507400000|2023-01-12 07:10:00|41465|41445|41422.5|41402.5|41476.2|41456.2|41421.2|41401.2|112
1673507700000|2023-01-12 07:15:00|41423.7|41403.7|41488.7|41468.7|41488.7|41468.7|41411.2|41391.2|161
1673508000000|2023-01-12 07:20:00|41491.2|41471.2|41483.7|41463.7|41513.7|41493.7|41477.4|41457.4|108
1673508300000|2023-01-12 07:25:00|41482.5|41462.5|41511.2|41491.2|41520|41500|41482.5|41462.5|45
1673508600000|2023-01-12 07:30:00|41512.5|41492.5|41568.7|41548.7|41583.7|41563.7|41512.5|41492.5|149
1673508900000|2023-01-12 07:35:00|41566.2|41546.2|41578.7|41558.7|41618.7|41598.7|41556.2|41536.2|135
1673509200000|2023-01-12 07:40:00|41580|41560|41588.7|41568.7|41636.2|41616.2|41580|41560|118
1673509500000|2023-01-12 07:45:00|41591.2|41571.2|41560|41540|41630|41610|41560|41540|88
1673509800000|2023-01-12 07:50:00|41561.2|41541.2|41586.2|41566.2|41600|41580|41558.7|41538.7|56
1673510100000|2023-01-12 07:55:00|41588.7|41568.7|41647.5|41627.5|41647.5|41627.5|41567.5|41547.5|92
1673510400000|2023-01-12 08:00:00|41652.5|41632.5|41583.7|41563.7|41673.7|41653.7|41582.5|41562.5|206
1673510700000|2023-01-12 08:05:00|41582.5|41562.5|41547.5|41527.5|41606.2|41586.2|41538.7|41518.7|139
1673511000000|2023-01-12 08:10:00|41546.2|41526.2|41476.2|41456.2|41576.2|41556.2|41468.7|41448.7|156
1673511300000|2023-01-12 08:15:00|41475|41455|41423.7|41403.7|41478.7|41458.7|41393.7|41373.7|315
1673511600000|2023-01-12 08:20:00|41421.2|41401.2|41414.9|41394.9|41461.2|41441.2|41403.7|41383.7|176
1673511900000|2023-01-12 08:25:00|41413.7|41393.7|41381.2|41361.2|41453.7|41433.7|41378.7|41358.7|129
1673512200000|2023-01-12 08:30:00|41376.2|41356.2|41411.2|41391.2|41436.2|41416.2|41363.7|41343.7|205
1673512500000|2023-01-12 08:35:00|41413.7|41393.7|41383.7|41363.7|41448.7|41428.7|41373.7|41353.7|119
1673512800000|2023-01-12 08:40:00|41392.5|41372.5|41358.7|41338.7|41403.7|41383.7|41328.7|41308.7|254
1673513100000|2023-01-12 08:45:00|41356.2|41336.2|41398.7|41378.7|41420|41400|41343.7|41323.7|134
1673513400000|2023-01-12 08:50:00|41397.5|41377.5|41358.7|41338.7|41441.2|41421.2|41351.2|41331.2|164
1673513700000|2023-01-12 08:55:00|41356.2|41336.2|41363.7|41343.7|41381.2|41361.2|41328.7|41308.7|124
1673514000000|2023-01-12 09:00:00|41365|41345|41383.7|41363.7|41388.7|41368.7|41336.2|41316.2|148
1673514300000|2023-01-12 09:05:00|41386.2|41366.2|41438.7|41418.7|41447.5|41427.5|41386.2|41366.2|130
1673514600000|2023-01-12 09:10:00|41437.5|41417.5|41386.2|41366.2|41437.5|41417.5|41358.7|41338.7|107
1673514900000|2023-01-12 09:15:00|41387.5|41367.5|41398.7|41378.7|41401.2|41381.2|41361.2|41341.2|133
1673515200000|2023-01-12 09:20:00|41397.5|41377.5|41391.2|41371.2|41406.2|41386.2|41378.7|41358.7|95
1673515500000|2023-01-12 09:25:00|41392.5|41372.5|41440|41420|41445|41425|41391.2|41371.2|255
1673515800000|2023-01-12 09:30:00|41438.7|41418.7|41441.2|41421.2|41465|41445|41423.7|41403.7|104
1673516100000|2023-01-12 09:35:00|41438.7|41418.7|41460|41440|41475|41455|41426.2|41406.2|144
1673516400000|2023-01-12 09:40:00|41456.2|41436.2|41482.5|41462.5|41513.7|41493.7|41450|41430|263
1673516700000|2023-01-12 09:45:00|41483.7|41463.7|41523.7|41503.7|41528.7|41508.7|41462.5|41442.5|142
1673517000000|2023-01-12 09:50:00|41525|41505|41537.5|41517.5|41575|41555|41518.7|41498.7|256
1673517300000|2023-01-12 09:55:00|41533.7|41513.7|41495|41475|41533.7|41513.7|41492.5|41472.5|144
1673517600000|2023-01-12 10:00:00|41493.7|41473.7|41478.7|41458.7|41508.7|41488.7|41470|41450|111
1673517900000|2023-01-12 10:05:00|41477.5|41457.5|41481.2|41461.2|41481.2|41461.2|41457.5|41437.5|56
1673518200000|2023-01-12 10:10:00|41483.7|41463.7|41466.2|41446.2|41496.2|41476.2|41466.2|41446.2|313
1673518500000|2023-01-12 10:15:00|41468.7|41448.7|41441.2|41421.2|41468.7|41448.7|41426.2|41406.2|92
1673518800000|2023-01-12 10:20:00|41442.5|41422.5|41432.5|41412.5|41445|41425|41426.2|41406.2|47
1673519100000|2023-01-12 10:25:00|41431.2|41411.2|41421.2|41401.2|41431.2|41411.2|41401.2|41381.2|160
1673519400000|2023-01-12 10:30:00|41420|41400|41441.2|41421.2|41446.2|41426.2|41401.2|41381.2|260
1673519700000|2023-01-12 10:35:00|41443.7|41423.7|41381.2|41361.2|41446.2|41426.2|41365|41345|424
1673520000000|2023-01-12 10:40:00|41383.7|41363.7|41403.7|41383.7|41418.7|41398.7|41378.7|41358.7|86
1673520300000|2023-01-12 10:45:00|41406.2|41386.2|41401.2|41381.2|41427.5|41407.5|41376.2|41356.2|119
1673520600000|2023-01-12 10:50:00|41403.7|41383.7|41406.2|41386.2|41423.7|41403.7|41401.2|41381.2|59
1673520900000|2023-01-12 10:55:00|41403.7|41383.7|41391.2|41371.2|41405|41385|41386.2|41366.2|65
1673521200000|2023-01-12 11:00:00|41390|41370|41442.5|41422.5|41451.2|41431.2|41381.2|41361.2|152
1673521500000|2023-01-12 11:05:00|41445|41425|41435|41415|41452.5|41432.5|41421.2|41401.2|80
1673521800000|2023-01-12 11:10:00|41438.7|41418.7|41458.7|41438.7|41466.2|41446.2|41426.2|41406.2|88
1673522100000|2023-01-12 11:15:00|41456.2|41436.2|41396.3|41376.3|41456.2|41436.2|41396.3|41376.3|80
1673522400000|2023-01-12 11:20:00|41398.8|41378.8|41396.3|41376.3|41406.3|41386.3|41388.8|41368.8|54
1673522700000|2023-01-12 11:25:00|41393.8|41373.8|41393.8|41373.8|41411.3|41391.3|41388.8|41368.8|40
1673523000000|2023-01-12 11:30:00|41395|41375|41451.3|41431.3|41456.3|41436.3|41381.3|41361.3|106
1673523300000|2023-01-12 11:35:00|41453.8|41433.8|41486.3|41466.3|41488.8|41468.8|41443.8|41423.8|78
1673523600000|2023-01-12 11:40:00|41488.8|41468.8|41498.8|41478.8|41501.3|41481.3|41478.8|41458.8|129
1673523900000|2023-01-12 11:45:00|41496.3|41476.3|41496.3|41476.3|41518.8|41498.8|41483.8|41463.8|81
1673524200000|2023-01-12 11:50:00|41493.8|41473.8|41493.8|41473.8|41501.3|41481.3|41478.8|41458.8|124
1673524500000|2023-01-12 11:55:00|41492.5|41472.5|41483.8|41463.8|41492.5|41472.5|41458.8|41438.8|59
1673524800000|2023-01-12 12:00:00|41481.3|41461.3|41463.8|41443.8|41496.3|41476.3|41463.8|41443.8|70
1673525100000|2023-01-12 12:05:00|41465|41445|41513.8|41493.8|41513.8|41493.8|41465|41445|107
1673525400000|2023-01-12 12:10:00|41508.8|41488.8|41523.8|41503.8|41538.8|41518.8|41507.5|41487.5|83
1673525700000|2023-01-12 12:15:00|41525|41505|41473.8|41453.8|41541.3|41521.3|41473.8|41453.8|138
1673526000000|2023-01-12 12:20:00|41471.3|41451.3|41482.5|41462.5|41523.8|41503.8|41458.8|41438.8|154
1673526300000|2023-01-12 12:25:00|41480|41460|41486.3|41466.3|41487.5|41467.5|41460|41440|124
1673526600000|2023-01-12 12:30:00|41487.5|41467.5|41500|41480|41523.8|41503.8|41466.3|41446.3|242
1673526900000|2023-01-12 12:35:00|41502.5|41482.5|41568.8|41548.8|41571.3|41551.3|41500|41480|196
1673527200000|2023-01-12 12:40:00|41570|41550|41533.8|41513.8|41570|41550|41523.8|41503.8|129
1673527500000|2023-01-12 12:45:00|41535|41515|41543.8|41523.8|41543.8|41523.8|41518.8|41498.8|81
1673527800000|2023-01-12 12:50:00|41548.8|41528.8|41581.3|41561.3|41586.3|41566.3|41546.3|41526.3|176
1673528100000|2023-01-12 12:55:00|41580|41560|41593.8|41573.8|41606.3|41586.3|41571.3|41551.3|179
1673528400000|2023-01-12 13:00:00|41595|41575|41613.8|41593.8|41655|41635|41583.8|41563.8|504
1673528700000|2023-01-12 13:05:00|41615|41595|41672.5|41652.5|41687.5|41667.5|41615|41595|460
1673529000000|2023-01-12 13:10:00|41675|41655|41706.3|41686.3|41706.3|41686.3|41656.3|41636.3|445
1673529300000|2023-01-12 13:15:00|41713.8|41693.8|41707.5|41687.5|41776.3|41756.3|41703.8|41683.8|705
1673529600000|2023-01-12 13:20:00|41706.3|41686.3|41653.8|41633.8|41725|41705|41640|41620|745
1673529900000|2023-01-12 13:25:00|41650|41630|41721.3|41701.3|41902.5|41882.5|41635|41615|617
1673530200000|2023-01-12 13:30:00|41718.8|41698.8|41856.3|41836.3|41856.3|41836.3|41453.8|41433.8|2379
1673530500000|2023-01-12 13:35:00|41858.8|41838.8|41868.8|41848.8|42040|42020|41822.5|41802.5|2287
1673530800000|2023-01-12 13:40:00|41866.3|41846.3|41868.8|41848.8|41916.3|41896.3|41785|41765|1156
1673531100000|2023-01-12 13:45:00|41866.3|41846.3|42031.3|42011.3|42040|42020|41866.3|41846.3|1444
1673531400000|2023-01-12 13:50:00|42033.8|42013.8|42066.3|42046.3|42138.8|42118.8|42020|42000|1256
1673531700000|2023-01-12 13:55:00|42071.3|42051.3|42040|42020|42126.3|42106.3|41991.3|41971.3|860
1673532000000|2023-01-12 14:00:00|42041.3|42021.3|41966.3|41946.3|42061.3|42041.3|41941.3|41921.3|810
1673532300000|2023-01-12 14:05:00|41960.1|41940.1|41873.8|41853.8|41973.8|41953.8|41858.8|41838.8|814
1673532600000|2023-01-12 14:10:00|41876.3|41856.3|41781.3|41761.3|41891.3|41871.3|41778.8|41758.8|804
1673532900000|2023-01-12 14:15:00|41780.1|41760.1|41763.8|41743.8|41841.3|41821.3|41711.3|41691.3|720
1673533200000|2023-01-12 14:20:00|41765.1|41745.1|41825.1|41805.1|41841.3|41821.3|41736.3|41716.3|401
1673533500000|2023-01-12 14:25:00|41826.3|41806.3|41848.8|41828.8|41891.3|41871.3|41816.3|41796.3|281
1673533800000|2023-01-12 14:30:00|41850.1|41830.1|41796.3|41776.3|41923.8|41903.8|41796.3|41776.3|628
1673534100000|2023-01-12 14:35:00|41793.8|41773.8|41750.1|41730.1|41803.8|41783.8|41717.6|41697.6|822
1673534400000|2023-01-12 14:40:00|41748.8|41728.8|41571.3|41551.3|41755.1|41735.1|41558.8|41538.8|964
1673534700000|2023-01-12 14:45:00|41572.6|41552.6|41606.3|41586.3|41688.8|41668.8|41543.8|41523.8|1046
1673535000000|2023-01-12 14:50:00|41603.8|41583.8|41435.1|41415.1|41603.8|41583.8|41393.8|41373.8|1242
1673535300000|2023-01-12 14:55:00|41432.6|41412.6|41473.8|41453.8|41551.3|41531.3|41408.8|41388.8|821
1673535600000|2023-01-12 15:00:00|41476.3|41456.3|41571.3|41551.3|41581.3|41561.3|41441.3|41421.3|766
1673535900000|2023-01-12 15:05:00|41568.8|41548.8|41508.8|41488.8|41607.6|41587.6|41473.8|41453.8|726
1673536200000|2023-01-12 15:10:00|41515.1|41495.1|41613.8|41593.8|41656.3|41636.3|41513.8|41493.8|603
1673536500000|2023-01-12 15:15:00|41616.3|41596.3|41698.8|41678.8|41706.3|41686.3|41608.8|41588.8|568
1673536800000|2023-01-12 15:20:00|41703.8|41683.8|41676.3|41656.3|41713.8|41693.8|41631.3|41611.3|448
1673537100000|2023-01-12 15:25:00|41678.8|41658.8|41682.6|41662.6|41703.8|41683.8|41647.6|41627.6|408
1673537400000|2023-01-12 15:30:00|41683.8|41663.8|41723.8|41703.8|41728.8|41708.8|41628.8|41608.8|584
1673537700000|2023-01-12 15:35:00|41726.3|41706.3|41750.1|41730.1|41770.1|41750.1|41716.3|41696.3|479
1673538000000|2023-01-12 15:40:00|41751.3|41731.3|41737.6|41717.6|41782.6|41762.6|41713.8|41693.8|416
1673538300000|2023-01-12 15:45:00|41738.8|41718.8|41762.6|41742.6|41775.1|41755.1|41691.3|41671.3|442
1673538600000|2023-01-12 15:50:00|41756.3|41736.3|41811.3|41791.3|41827.6|41807.6|41736.3|41716.3|421
1673538900000|2023-01-12 15:55:00|41808.8|41788.8|41818.8|41798.8|41852.6|41832.6|41796.3|41776.3|464
1673539200000|2023-01-12 16:00:00|41813.8|41793.8|41741.3|41721.3|41828.8|41808.8|41723.8|41703.8|512
1673539500000|2023-01-12 16:05:00|41738.8|41718.8|41761.3|41741.3|41772.6|41752.6|41736.3|41716.3|349
1673539800000|2023-01-12 16:10:00|41762.6|41742.6|41798.8|41778.8|41803.8|41783.8|41736.3|41716.3|346
1673540100000|2023-01-12 16:15:00|41800.1|41780.1|41826.3|41806.3|41837.6|41817.6|41785.1|41765.1|293
1673540400000|2023-01-12 16:20:00|41828.8|41808.8|41836.3|41816.3|41841.3|41821.3|41796.3|41776.3|224
1673540700000|2023-01-12 16:25:00|41840.1|41820.1|41845.1|41825.1|41848.8|41828.8|41806.3|41786.3|245
1673541000000|2023-01-12 16:30:00|41843.8|41823.8|41828.8|41808.8|41845.1|41825.1|41791.3|41771.3|294
1673541300000|2023-01-12 16:35:00|41831.3|41811.3|41852.6|41832.6|41857.6|41837.6|41816.3|41796.3|381
1673541600000|2023-01-12 16:40:00|41855.1|41835.1|41935.1|41915.1|41971.3|41951.3|41855.1|41835.1|1409
1673541900000|2023-01-12 16:45:00|41937.6|41917.6|41842.6|41822.6|41946.3|41926.3|41842.6|41822.6|665
1673542200000|2023-01-12 16:50:00|41841.3|41821.3|41812.6|41792.6|41856.3|41836.3|41741.3|41721.3|515
1673542500000|2023-01-12 16:55:00|41816.3|41796.3|41855.1|41835.1|41866.3|41846.3|41816.3|41796.3|420
1673542800000|2023-01-12 17:00:00|41856.3|41836.3|41951.3|41931.3|41953.8|41933.8|41851.3|41831.3|371
1673543100000|2023-01-12 17:05:00|41947.6|41927.6|41960.1|41940.1|41965.1|41945.1|41938.8|41918.8|357
1673543400000|2023-01-12 17:10:00|41958.8|41938.8|41916.3|41896.3|41971.3|41951.3|41906.3|41886.3|297
1673543700000|2023-01-12 17:15:00|41913.8|41893.8|41956.3|41936.3|41957.6|41937.6|41892.6|41872.6|291
1673544000000|2023-01-12 17:20:00|41957.6|41937.6|41942.6|41922.6|41957.6|41937.6|41917.6|41897.6|206
1673544300000|2023-01-12 17:25:00|41940.1|41920.1|41948.8|41928.8|41953.8|41933.8|41937.6|41917.6|211
1673544600000|2023-01-12 17:30:00|41946.3|41926.3|41975.1|41955.1|41995.1|41975.1|41936.3|41916.3|318
1673544900000|2023-01-12 17:35:00|41977.6|41957.6|41973.8|41953.8|42006.3|41986.3|41971.3|41951.3|187
1673545200000|2023-01-12 17:40:00|41972.6|41952.6|41962.6|41942.6|42000.1|41980.1|41956.4|41936.4|337
1673545500000|2023-01-12 17:45:00|41961.4|41941.4|41988.8|41968.8|42018.8|41998.8|41961.4|41941.4|355
1673545800000|2023-01-12 17:50:00|41987.6|41967.6|42006.4|41986.4|42031.4|42011.4|41981.4|41961.4|541
1673546100000|2023-01-12 17:55:00|42001.4|41981.4|41990.2|41970.2|42016.4|41996.4|41963.9|41943.9|2102
1673546400000|2023-01-12 18:00:00|41987.7|41967.7|41978.9|41958.9|41998.9|41978.9|41940.2|41920.2|986
1673546700000|2023-01-12 18:05:00|41976.4|41956.4|41957.7|41937.7|41977.7|41957.7|41923.9|41903.9|326
1673547000000|2023-01-12 18:10:00|41958.9|41938.9|41946.4|41926.4|41966.4|41946.4|41923.9|41903.9|71
1673547300000|2023-01-12 18:15:00|41943.9|41923.9|41976.4|41956.4|41981.4|41961.4|41943.9|41923.9|119
1673547600000|2023-01-12 18:20:00|41977.6|41957.6|41973.9|41953.9|41991.4|41971.4|41963.9|41943.9|274
1673547900000|2023-01-12 18:25:00|41976.4|41956.4|41900.2|41880.2|41991.4|41971.4|41883.9|41863.9|498
1673548200000|2023-01-12 18:30:00|41902.7|41882.7|41916.4|41896.4|41936.4|41916.4|41888.9|41868.9|334
1673548500000|2023-01-12 18:35:00|41915.2|41895.2|41898.9|41878.9|41925.2|41905.2|41891.4|41871.4|191
1673548800000|2023-01-12 18:40:00|41900.2|41880.2|41911.4|41891.4|41916.4|41896.4|41898.9|41878.9|86
1673549100000|2023-01-12 18:45:00|41910.2|41890.2|41876.4|41856.4|41911.4|41891.4|41876.4|41856.4|150
1673549400000|2023-01-12 18:50:00|41875.2|41855.2|41856.4|41836.4|41896.4|41876.4|41842.6|41822.6|360
1673549700000|2023-01-12 18:55:00|41855.2|41835.2|41853.9|41833.9|41895.1|41875.1|41846.4|41826.4|207
1673550000000|2023-01-12 19:00:00|41855.1|41835.1|41873.9|41853.9|41911.4|41891.4|41855.1|41835.1|207
1673550300000|2023-01-12 19:05:00|41875.1|41855.1|41858.9|41838.9|41880.1|41860.1|41853.9|41833.9|74
1673550600000|2023-01-12 19:10:00|41860.1|41840.1|41851.4|41831.4|41868.9|41848.9|41841.4|41821.4|61
1673550900000|2023-01-12 19:15:00|41853.9|41833.9|41836.4|41816.4|41858.9|41838.9|41836.4|41816.4|58
1673551200000|2023-01-12 19:20:00|41837.7|41817.7|41836.4|41816.4|41846.4|41826.4|41808.9|41788.9|181
1673551500000|2023-01-12 19:25:00|41837.7|41817.7|41791.4|41771.4|41838.9|41818.9|41791.4|41771.4|106
1673551800000|2023-01-12 19:30:00|41793.9|41773.9|41776.4|41756.4|41798.9|41778.9|41772.7|41752.7|119
1673552100000|2023-01-12 19:35:00|41777.7|41757.7|41787.7|41767.7|41791.4|41771.4|41762.7|41742.7|85
1673552400000|2023-01-12 19:40:00|41788.9|41768.9|41777.7|41757.7|41798.9|41778.9|41775.2|41755.2|40
1673552700000|2023-01-12 19:45:00|41778.9|41758.9|41797.7|41777.7|41800.2|41780.2|41775.2|41755.2|83
1673553000000|2023-01-12 19:50:00|41795.2|41775.2|41765.2|41745.2|41797.7|41777.7|41755.2|41735.2|58
1673553300000|2023-01-12 19:55:00|41766.4|41746.4|41753.9|41733.9|41770.2|41750.2|41741.4|41721.4|75
1673553600000|2023-01-12 20:00:00|41752.7|41732.7|41717.7|41697.7|41752.7|41732.7|41712.7|41692.7|85
1673553900000|2023-01-12 20:05:00|41716.4|41696.4|41678.9|41658.9|41725.2|41705.2|41677.7|41657.7|141
1673554200000|2023-01-12 20:10:00|41677.7|41657.7|41712.7|41692.7|41712.7|41692.7|41677.7|41657.7|93
1673554500000|2023-01-12 20:15:00|41713.9|41693.9|41723.9|41703.9|41745.2|41725.2|41707.7|41687.7|55
1673554800000|2023-01-12 20:20:00|41725.2|41705.2|41742.7|41722.7|41742.7|41722.7|41720.2|41700.2|27
1673555100000|2023-01-12 20:25:00|41741.4|41721.4|41756.4|41736.4|41777.7|41757.7|41740.2|41720.2|50
1673555400000|2023-01-12 20:30:00|41755.2|41735.2|41773.9|41753.9|41773.9|41753.9|41755.2|41735.2|24
1673555700000|2023-01-12 20:35:00|41772.7|41752.7|41756.4|41736.4|41772.7|41752.7|41743.9|41723.9|30
1673556000000|2023-01-12 20:40:00|41758.9|41738.9|41756.4|41736.4|41772.7|41752.7|41753.9|41733.9|59
1673556300000|2023-01-12 20:45:00|41757.7|41737.7|41761.5|41741.5|41769|41749|41751.4|41731.4|54
1673556600000|2023-01-12 20:50:00|41771.5|41751.5|41750.2|41730.2|41771.5|41751.5|41745.2|41725.2|48
1673556900000|2023-01-12 20:55:00|41751.4|41731.4|41754|41734|41761.4|41741.4|41745.2|41725.2|34
1673557200000|2023-01-12 21:00:00|41755.2|41735.2|41773.9|41753.9|41782.7|41762.7|41755.2|41735.2|43
1673557500000|2023-01-12 21:05:00|41772.7|41752.7|41778.9|41758.9|41778.9|41758.9|41772.7|41752.7|10
1673557800000|2023-01-12 21:10:00|41773.9|41753.9|41773.9|41753.9|41778.9|41758.9|41768.9|41748.9|23
1673558100000|2023-01-12 21:15:00|41768.9|41748.9|41770.2|41750.2|41772.7|41752.7|41765.2|41745.2|21
1673558400000|2023-01-12 21:20:00|41768.9|41748.9|41761.4|41741.4|41768.9|41748.9|41756.4|41736.4|10
1673558700000|2023-01-12 21:25:00|41760.2|41740.2|41735.2|41715.2|41762.7|41742.7|41728.9|41708.9|51
1673559000000|2023-01-12 21:30:00|41736.4|41716.4|41725.2|41705.2|41739|41719|41725.2|41705.2|19
1673559300000|2023-01-12 21:35:00|41724|41704|41724|41704|41729|41709|41719|41699|16
1673559600000|2023-01-12 21:40:00|41725.2|41705.2|41740.2|41720.2|41745.2|41725.2|41724|41704|12
1673559900000|2023-01-12 21:45:00|41739|41719|41759|41739|41759|41739|41739|41719|33
1673560200000|2023-01-12 21:50:00|41760.2|41740.2|41759|41739|41779|41759|41759|41739|59
1673560500000|2023-01-12 21:55:00|41761.5|41741.5|41759|41739|41761.5|41741.5|41754|41734|35
1673564400000|2023-01-12 23:00:00|41761.5|41741.5|41729|41709|41766.5|41746.5|41724|41704|52
1673564700000|2023-01-12 23:05:00|41730.2|41710.2|41756.5|41736.5|41756.5|41736.5|41726.5|41706.5|31
1673565000000|2023-01-12 23:10:00|41755.2|41735.2|41736.5|41716.5|41755.2|41735.2|41735.2|41715.2|14
1673565300000|2023-01-12 23:15:00|41737.7|41717.7|41756.5|41736.5|41756.5|41736.5|41737.7|41717.7|22
1673565600000|2023-01-12 23:20:00|41754|41734|41754|41734|41759|41739|41749|41729|16
1673565900000|2023-01-12 23:25:00|41751.5|41731.5|41754|41734|41754|41734|41736.5|41716.5|30
1673566200000|2023-01-12 23:30:00|41752.8|41732.8|41756.5|41736.5|41759|41739|41749|41729|33
1673566500000|2023-01-12 23:35:00|41754|41734|41756.5|41736.5|41756.5|41736.5|41754|41734|1
1673566800000|2023-01-12 23:40:00|41759|41739|41769|41749|41770.2|41750.2|41759|41739|18
1673567100000|2023-01-12 23:45:00|41770.2|41750.2|41776.5|41756.5|41776.5|41756.5|41766.5|41746.5|40
1673567400000|2023-01-12 23:50:00|41775.3|41755.3|41762.7|41742.7|41776.5|41756.5|41762.7|41742.7|16
1673567700000|2023-01-12 23:55:00|41761.5|41741.5|41769|41749|41774|41754|41760.2|41740.2|24
1673568000000|2023-01-13 00:00:00|41770.3|41750.3|41796.5|41776.5|41797.7|41777.7|41766.5|41746.5|33
1673568300000|2023-01-13 00:05:00|41795.3|41775.3|41801.5|41781.5|41802.8|41782.8|41789|41769|39
1673568600000|2023-01-13 00:10:00|41800.3|41780.3|41794|41774|41800.3|41780.3|41781.5|41761.5|35
1673568900000|2023-01-13 00:15:00|41792.8|41772.8|41804|41784|41805.2|41785.2|41791.5|41771.5|14
1673569200000|2023-01-13 00:20:00|41809|41789|41826.5|41806.5|41826.5|41806.5|41809|41789|57
1673569500000|2023-01-13 00:25:00|41827.7|41807.7|41806.5|41786.5|41829|41809|41806.5|41786.5|37
1673569800000|2023-01-13 00:30:00|41809|41789|41796.5|41776.5|41816.5|41796.5|41794|41774|36
1673570100000|2023-01-13 00:35:00|41795.2|41775.2|41811.5|41791.5|41814|41794|41795.2|41775.2|24
1673570400000|2023-01-13 00:40:00|41810.2|41790.2|41784|41764|41810.2|41790.2|41779|41759|35
1673570700000|2023-01-13 00:45:00|41785.3|41765.3|41781.5|41761.5|41789|41769|41771.5|41751.5|25
1673571000000|2023-01-13 00:50:00|41779|41759|41796.5|41776.5|41796.5|41776.5|41776.5|41756.5|33
1673571300000|2023-01-13 00:55:00|41797.8|41777.8|41799|41779|41807.8|41787.8|41794|41774|44
1673571600000|2023-01-13 01:00:00|41801.5|41781.5|41842.8|41822.8|41864|41844|41792.8|41772.8|384
1673571900000|2023-01-13 01:05:00|41841.5|41821.5|41841.5|41821.5|41872.8|41852.8|41816.5|41796.5|140
1673572200000|2023-01-13 01:10:00|41844|41824|41890.3|41870.3|41895.3|41875.3|41834|41814|141
1673572500000|2023-01-13 01:15:00|41891.5|41871.5|41865.3|41845.3|41895.3|41875.3|41846.5|41826.5|232
1673572800000|2023-01-13 01:20:00|41869|41849|41899|41879|41899|41879|41861.5|41841.5|161
1673573100000|2023-01-13 01:25:00|41900.3|41880.3|41874|41854|41904|41884|41806.5|41786.5|126
1673573400000|2023-01-13 01:30:00|41875.3|41855.3|41801.5|41781.5|41875.3|41855.3|41786.5|41766.5|111
1673573700000|2023-01-13 01:35:00|41804|41784|41816.5|41796.5|41824|41804|41761.5|41741.5|109
1673574000000|2023-01-13 01:40:00|41817.8|41797.8|41859|41839|41884|41864|41804|41784|122
1673574300000|2023-01-13 01:45:00|41856.5|41836.5|41874|41854|41899|41879|41844|41824|164
1673574600000|2023-01-13 01:50:00|41867.8|41847.8|41869|41849|41889|41869|41844|41824|112
1673574900000|2023-01-13 01:55:00|41871.5|41851.5|41894|41874|41895.3|41875.3|41849|41829|101
1673575200000|2023-01-13 02:00:00|41891.5|41871.5|41851.5|41831.5|41899|41879|41849|41829|115
1673575500000|2023-01-13 02:05:00|41850.3|41830.3|41754|41734|41866.5|41846.5|41752.8|41732.8|200
1673575800000|2023-01-13 02:10:00|41751.5|41731.5|41789|41769|41789|41769|41751.5|41731.5|102
1673576100000|2023-01-13 02:15:00|41791.5|41771.5|41751.5|41731.5|41791.5|41771.5|41747.8|41727.8|65
1673576400000|2023-01-13 02:20:00|41752.8|41732.8|41750.3|41730.3|41764|41744|41744|41724|108
1673576700000|2023-01-13 02:25:00|41751.5|41731.5|41780.3|41760.3|41780.3|41760.3|41751.5|41731.5|35
1673577000000|2023-01-13 02:30:00|41779|41759|41894|41874|41899|41879|41764|41744|125
1673577300000|2023-01-13 02:35:00|41892.8|41872.8|41889.1|41869.1|41904|41884|41854|41834|137
1673577600000|2023-01-13 02:40:00|41887.8|41867.8|41865.3|41845.3|41895.3|41875.3|41861.6|41841.6|48
1673577900000|2023-01-13 02:45:00|41864.1|41844.1|41881.6|41861.6|41881.6|41861.6|41857.8|41837.8|45
1673578200000|2023-01-13 02:50:00|41882.8|41862.8|41925.3|41905.3|41941.6|41921.6|41866.6|41846.6|119
1673578500000|2023-01-13 02:55:00|41922.8|41902.8|41874.1|41854.1|41925.3|41905.3|41871.6|41851.6|67
1673578800000|2023-01-13 03:00:00|41876.6|41856.6|41864.1|41844.1|41924.1|41904.1|41859.1|41839.1|89
1673579100000|2023-01-13 03:05:00|41869.1|41849.1|41834.1|41814.1|41881.6|41861.6|41831.6|41811.6|51
1673579400000|2023-01-13 03:10:00|41835.3|41815.3|41850.3|41830.3|41850.3|41830.3|41824.1|41804.1|58
1673579700000|2023-01-13 03:15:00|41851.6|41831.6|41846.6|41826.6|41866.6|41846.6|41839.1|41819.1|44
1673580000000|2023-01-13 03:20:00|41845.3|41825.3|41814.1|41794.1|41849.1|41829.1|41814.1|41794.1|55
1673580300000|2023-01-13 03:25:00|41811.6|41791.6|41850.3|41830.3|41851.6|41831.6|41804.1|41784.1|70
1673580600000|2023-01-13 03:30:00|41849.1|41829.1|41807.8|41787.8|41849.1|41829.1|41805.3|41785.3|39
1673580900000|2023-01-13 03:35:00|41806.6|41786.6|41821.6|41801.6|41832.8|41812.8|41804.1|41784.1|39
1673581200000|2023-01-13 03:40:00|41824.1|41804.1|41806.6|41786.6|41832.8|41812.8|41802.8|41782.8|21
1673581500000|2023-01-13 03:45:00|41807.8|41787.8|41804.1|41784.1|41816.6|41796.6|41801.6|41781.6|23
1673581800000|2023-01-13 03:50:00|41805.3|41785.3|41806.6|41786.6|41811.6|41791.6|41796.6|41776.6|19
1673582100000|2023-01-13 03:55:00|41809.1|41789.1|41834.1|41814.1|41836.6|41816.6|41804.1|41784.1|18
1673582400000|2023-01-13 04:00:00|41832.8|41812.8|41831.6|41811.6|41836.6|41816.6|41819.1|41799.1|19
1673582700000|2023-01-13 04:05:00|41829.1|41809.1|41824.1|41804.1|41835.3|41815.3|41824.1|41804.1|18
1673583000000|2023-01-13 04:10:00|41826.6|41806.6|41801.6|41781.6|41826.6|41806.6|41801.6|41781.6|11
1673583300000|2023-01-13 04:15:00|41802.8|41782.8|41806.6|41786.6|41821.6|41801.6|41799.1|41779.1|18
1673583600000|2023-01-13 04:20:00|41804.1|41784.1|41816.6|41796.6|41819.1|41799.1|41801.6|41781.6|14
1673583900000|2023-01-13 04:25:00|41819.1|41799.1|41809.1|41789.1|41826.6|41806.6|41809.1|41789.1|9
1673584200000|2023-01-13 04:30:00|41807.8|41787.8|41796.6|41776.6|41811.6|41791.6|41787.9|41767.9|24
1673584500000|2023-01-13 04:35:00|41795.4|41775.4|41781.6|41761.6|41795.4|41775.4|41781.6|41761.6|26
1673584800000|2023-01-13 04:40:00|41782.8|41762.8|41781.6|41761.6|41787.9|41767.9|41776.6|41756.6|13
1673585100000|2023-01-13 04:45:00|41782.8|41762.8|41765.3|41745.3|41784.1|41764.1|41764.1|41744.1|22
1673585400000|2023-01-13 04:50:00|41767.8|41747.8|41754.1|41734.1|41767.8|41747.8|41749.1|41729.1|41
1673585700000|2023-01-13 04:55:00|41756.6|41736.6|41761.6|41741.6|41764.1|41744.1|41756.6|41736.6|24
1673586000000|2023-01-13 05:00:00|41762.8|41742.8|41771.6|41751.6|41771.6|41751.6|41754.1|41734.1|17
1673586300000|2023-01-13 05:05:00|41770.4|41750.4|41759.1|41739.1|41774.1|41754.1|41759.1|41739.1|16
1673586600000|2023-01-13 05:10:00|41757.8|41737.8|41749.1|41729.1|41761.6|41741.6|41746.6|41726.6|22
1673586900000|2023-01-13 05:15:00|41750.4|41730.4|41772.9|41752.9|41779.1|41759.1|41749.1|41729.1|46
1673587200000|2023-01-13 05:20:00|41774.1|41754.1|41754.1|41734.1|41774.1|41754.1|41754.1|41734.1|15
1673587500000|2023-01-13 05:25:00|41752.8|41732.8|41739.1|41719.1|41756.6|41736.6|41724.1|41704.1|73
1673587800000|2023-01-13 05:30:00|41736.6|41716.6|41697.8|41677.8|41739.1|41719.1|41674.1|41654.1|251
1673588100000|2023-01-13 05:35:00|41699.1|41679.1|41674.1|41654.1|41709.1|41689.1|41669.1|41649.1|85
1673588400000|2023-01-13 05:40:00|41675.3|41655.3|41709.1|41689.1|41734.1|41714.1|41675.3|41655.3|108
1673588700000|2023-01-13 05:45:00|41711.6|41691.6|41749.1|41729.1|41756.6|41736.6|41709.1|41689.1|58
1673589000000|2023-01-13 05:50:00|41747.9|41727.9|41759.1|41739.1|41759.1|41739.1|41731.6|41711.6|41
1673589300000|2023-01-13 05:55:00|41760.3|41740.3|41751.6|41731.6|41807.8|41787.8|41739.1|41719.1|101
1673589600000|2023-01-13 06:00:00|41754.1|41734.1|41731.6|41711.6|41756.6|41736.6|41721.6|41701.6|43
1673589900000|2023-01-13 06:05:00|41730.4|41710.4|41734.1|41714.1|41741.6|41721.6|41716.6|41696.6|51
1673590200000|2023-01-13 06:10:00|41736.6|41716.6|41684.1|41664.1|41736.6|41716.6|41669.1|41649.1|78
1673590500000|2023-01-13 06:15:00|41685.3|41665.3|41692.9|41672.9|41709.1|41689.1|41674.1|41654.1|91
1673590800000|2023-01-13 06:20:00|41691.6|41671.6|41686.6|41666.6|41721.6|41701.6|41672.9|41652.9|107
1673591100000|2023-01-13 06:25:00|41690.4|41670.4|41691.6|41671.6|41702.9|41682.9|41679.1|41659.1|47
1673591400000|2023-01-13 06:30:00|41689.1|41669.1|41671.6|41651.6|41702.9|41682.9|41669.1|41649.1|125
1673591700000|2023-01-13 06:35:00|41670.4|41650.4|41751.6|41731.6|41754.1|41734.1|41669.1|41649.1|143
1673592000000|2023-01-13 06:40:00|41754.1|41734.1|41710.4|41690.4|41762.9|41742.9|41696.6|41676.6|115
1673592300000|2023-01-13 06:45:00|41711.6|41691.6|41724.1|41704.1|41725.4|41705.4|41694.1|41674.1|67
1673592600000|2023-01-13 06:50:00|41721.6|41701.6|41724.1|41704.1|41737.9|41717.9|41684.1|41664.1|55
1673592900000|2023-01-13 06:55:00|41721.6|41701.6|41686.6|41666.6|41741.6|41721.6|41681.6|41661.6|148
1673593200000|2023-01-13 07:00:00|41690.4|41670.4|41706.6|41686.6|41709.1|41689.1|41670.4|41650.4|68
1673593500000|2023-01-13 07:05:00|41709.1|41689.1|41749.1|41729.1|41781.6|41761.6|41704.1|41684.1|100
1673593800000|2023-01-13 07:10:00|41747.9|41727.9|41739.1|41719.1|41759.1|41739.1|41732.9|41712.9|72
1673594100000|2023-01-13 07:15:00|41736.6|41716.6|41721.6|41701.6|41756.6|41736.6|41719.1|41699.1|43
1673594400000|2023-01-13 07:20:00|41716.6|41696.6|41759.1|41739.1|41759.1|41739.1|41709.1|41689.1|100
1673594700000|2023-01-13 07:25:00|41761.6|41741.6|41739.1|41719.1|41764.1|41744.1|41737.9|41717.9|52
1673595000000|2023-01-13 07:30:00|41736.6|41716.6|41756.6|41736.6|41761.6|41741.6|41736.6|41716.6|81
1673595300000|2023-01-13 07:35:00|41755.4|41735.4|41727.9|41707.9|41760.4|41740.4|41704.1|41684.1|62
1673595600000|2023-01-13 07:40:00|41729.1|41709.1|41749.1|41729.1|41751.6|41731.6|41714.1|41694.1|65
1673595900000|2023-01-13 07:45:00|41750.4|41730.4|41815.4|41795.4|41834.2|41814.2|41750.4|41730.4|151
1673596200000|2023-01-13 07:50:00|41816.7|41796.7|41814.2|41794.2|41835.4|41815.4|41806.7|41786.7|108
1673596500000|2023-01-13 07:55:00|41811.7|41791.7|41864.2|41844.2|41865.4|41845.4|41809.2|41789.2|88
1673596800000|2023-01-13 08:00:00|41862.9|41842.9|41741.7|41721.7|41866.7|41846.7|41736.7|41716.7|216
1673597100000|2023-01-13 08:05:00|41742.9|41722.9|41869.1|41849.1|41870.4|41850.4|41742.9|41722.9|333
1673597400000|2023-01-13 08:10:00|41867.9|41847.9|41954.1|41934.1|41987.8|41967.8|41859.1|41839.1|387
1673597700000|2023-01-13 08:15:00|41955.3|41935.3|41941.6|41921.6|41986.6|41966.6|41929.1|41909.1|212
1673598000000|2023-01-13 08:20:00|41944.1|41924.1|41874.2|41854.2|41951.6|41931.6|41871.7|41851.7|121
1673598300000|2023-01-13 08:25:00|41875.4|41855.4|41847.9|41827.9|41879.2|41859.2|41806.7|41786.7|103
1673598600000|2023-01-13 08:30:00|41849.2|41829.2|41851.7|41831.7|41884.2|41864.2|41819.2|41799.2|130
1673598900000|2023-01-13 08:35:00|41850.4|41830.4|41856.7|41836.7|41874.2|41854.2|41821.7|41801.7|61
1673599200000|2023-01-13 08:40:00|41859.2|41839.2|41784.2|41764.2|41866.7|41846.7|41784.2|41764.2|101
1673599500000|2023-01-13 08:45:00|41785.4|41765.4|41786.7|41766.7|41839.2|41819.2|41761.7|41741.7|153
1673599800000|2023-01-13 08:50:00|41784.2|41764.2|41794.2|41774.2|41809.2|41789.2|41771.7|41751.7|89
1673600100000|2023-01-13 08:55:00|41795.4|41775.4|41744.2|41724.2|41819.2|41799.2|41744.2|41724.2|84
1673600400000|2023-01-13 09:00:00|41739.2|41719.2|41789.2|41769.2|41791.7|41771.7|41684.2|41664.2|273
1673600700000|2023-01-13 09:05:00|41790.4|41770.4|41853|41833|41866.7|41846.7|41790.4|41770.4|182
1673601000000|2023-01-13 09:10:00|41851.7|41831.7|41914.2|41894.2|41917.9|41897.9|41830.5|41810.5|212
1673601300000|2023-01-13 09:15:00|41911.7|41891.7|41886.7|41866.7|41926.7|41906.7|41873|41853|153
1673601600000|2023-01-13 09:20:00|41891.7|41871.7|41793|41773|41899.2|41879.2|41793|41773|102
1673601900000|2023-01-13 09:25:00|41791.7|41771.7|41734.2|41714.2|41792.9|41772.9|41731.7|41711.7|153
1673602200000|2023-01-13 09:30:00|41735.4|41715.4|41681.7|41661.7|41741.7|41721.7|41673|41653|140
1673602500000|2023-01-13 09:35:00|41684.2|41664.2|41707.9|41687.9|41707.9|41687.9|41676.7|41656.7|94
1673602800000|2023-01-13 09:40:00|41706.7|41686.7|41765.5|41745.5|41766.7|41746.7|41686.7|41666.7|132
1673603100000|2023-01-13 09:45:00|41764.2|41744.2|41768|41748|41780.4|41760.4|41761.7|41741.7|34
1673603400000|2023-01-13 09:50:00|41769.2|41749.2|41817.9|41797.9|41825.4|41805.4|41769.2|41749.2|316
1673603700000|2023-01-13 09:55:00|41820.4|41800.4|41841.6|41821.6|41856.6|41836.6|41814.1|41794.1|66
1673604000000|2023-01-13 10:00:00|41842.9|41822.9|41864.1|41844.1|41879.1|41859.1|41839.1|41819.1|102
1673604300000|2023-01-13 10:05:00|41866.6|41846.6|41897.9|41877.9|41916.6|41896.6|41859.1|41839.1|119
1673604600000|2023-01-13 10:10:00|41896.7|41876.7|41952.9|41932.9|41964.2|41944.2|41882.9|41862.9|183
1673604900000|2023-01-13 10:15:00|41951.7|41931.7|41965.4|41945.4|41981.6|41961.6|41917.9|41897.9|185
1673605200000|2023-01-13 10:20:00|41967.9|41947.9|41946.7|41926.7|41972.9|41952.9|41944.2|41924.2|68
1673605500000|2023-01-13 10:25:00|41941.7|41921.7|41950.4|41930.4|41959.1|41939.1|41922.9|41902.9|58
1673605800000|2023-01-13 10:30:00|41949.2|41929.2|41961.7|41941.7|41961.7|41941.7|41935.4|41915.4|42
1673606100000|2023-01-13 10:35:00|41962.9|41942.9|41962.9|41942.9|41986.7|41966.7|41960.4|41940.4|101
1673606400000|2023-01-13 10:40:00|41965.4|41945.4|41949.2|41929.2|41967.9|41947.9|41937.9|41917.9|224
1673606700000|2023-01-13 10:45:00|41950.4|41930.4|41920.4|41900.4|41952.9|41932.9|41915.4|41895.4|153
1673607000000|2023-01-13 10:50:00|41921.7|41901.7|41896.7|41876.7|41924.2|41904.2|41896.7|41876.7|70
1673607300000|2023-01-13 10:55:00|41897.9|41877.9|41897.9|41877.9|41925.4|41905.4|41896.7|41876.7|67
1673607600000|2023-01-13 11:00:00|41899.2|41879.2|41880.4|41860.4|41902.9|41882.9|41864.2|41844.2|114
1673607900000|2023-01-13 11:05:00|41879.2|41859.2|41915.5|41895.5|41929.2|41909.2|41879.2|41859.2|71
1673608200000|2023-01-13 11:10:00|41916.7|41896.7|41889.2|41869.2|41921.7|41901.7|41889.2|41869.2|67
1673608500000|2023-01-13 11:15:00|41890.4|41870.4|41912.9|41892.9|41941.7|41921.7|41887.9|41867.9|77
1673608800000|2023-01-13 11:20:00|41909.2|41889.2|41844.2|41824.2|41910.4|41890.4|41839.2|41819.2|87
1673609100000|2023-01-13 11:25:00|41846.7|41826.7|41806.7|41786.7|41846.7|41826.7|41802.9|41782.9|69
1673609400000|2023-01-13 11:30:00|41804.2|41784.2|41776.7|41756.7|41804.2|41784.2|41753|41733|83
1673609700000|2023-01-13 11:35:00|41775.4|41755.4|41766.7|41746.7|41801.7|41781.7|41756.7|41736.7|62
1673610000000|2023-01-13 11:40:00|41764.2|41744.2|41792.9|41772.9|41792.9|41772.9|41764.2|41744.2|66
1673610300000|2023-01-13 11:45:00|41791.7|41771.7|41774.2|41754.2|41800.5|41780.5|41771.7|41751.7|63
1673610600000|2023-01-13 11:50:00|41771.7|41751.7|41755.5|41735.5|41796.7|41776.7|41734.2|41714.2|68
1673610900000|2023-01-13 11:55:00|41754.2|41734.2|41721.7|41701.7|41776.7|41756.7|41719.2|41699.2|90
1673611200000|2023-01-13 12:00:00|41719.2|41699.2|41749.2|41729.2|41759.2|41739.2|41719.2|41699.2|76
1673611500000|2023-01-13 12:05:00|41744.2|41724.2|41729.2|41709.2|41751.7|41731.7|41719.2|41699.2|69
1673611800000|2023-01-13 12:10:00|41730.5|41710.5|41716.7|41696.7|41760.5|41740.5|41706.7|41686.7|106
1673612100000|2023-01-13 12:15:00|41718|41698|41744.2|41724.2|41749.2|41729.2|41716.7|41696.7|82
1673612400000|2023-01-13 12:20:00|41739.2|41719.2|41673|41653|41740.5|41720.5|41666.8|41646.8|207
1673612700000|2023-01-13 12:25:00|41674.2|41654.2|41575.6|41555.6|41675.5|41655.5|41551.8|41531.8|452
1673613000000|2023-01-13 12:30:00|41574.3|41554.3|41651.8|41631.8|41654.3|41634.3|41564.3|41544.3|349
1673613300000|2023-01-13 12:35:00|41644.3|41624.3|41648.1|41628.1|41664.3|41644.3|41624.3|41604.3|201
1673613600000|2023-01-13 12:40:00|41653|41633|41646.8|41626.8|41675.6|41655.6|41641.8|41621.8|139
1673613900000|2023-01-13 12:45:00|41645.6|41625.6|41579.3|41559.3|41658.1|41638.1|41560.6|41540.6|290
1673614200000|2023-01-13 12:50:00|41576.8|41556.8|41489.3|41469.3|41579.3|41559.3|41454.4|41434.4|807
1673614500000|2023-01-13 12:55:00|41491.8|41471.8|41536.8|41516.8|41536.8|41516.8|41486.8|41466.8|326
1673614800000|2023-01-13 13:00:00|41539.3|41519.3|41383.1|41363.1|41555.6|41535.6|41323|41303|1205
1673615100000|2023-01-13 13:05:00|41384.3|41364.3|41491.8|41471.8|41511.8|41491.8|41374.3|41354.3|800
1673615400000|2023-01-13 13:10:00|41500.5|41480.5|41525.5|41505.5|41564.3|41544.3|41499.3|41479.3|829
1673615700000|2023-01-13 13:15:00|41519.3|41499.3|41549.3|41529.3|41579.3|41559.3|41508|41488|300
1673616000000|2023-01-13 13:20:00|41554.3|41534.3|41581.8|41561.8|41604.3|41584.3|41529.3|41509.3|445
1673616300000|2023-01-13 13:25:00|41579.3|41559.3|41559.3|41539.3|41609.2|41589.2|41554.3|41534.3|228
1673616600000|2023-01-13 13:30:00|41558|41538|41541.8|41521.8|41558|41538|41518|41498|369
1673616900000|2023-01-13 13:35:00|41539.3|41519.3|41599.3|41579.3|41600.5|41580.5|41534.3|41514.3|325
1673617200000|2023-01-13 13:40:00|41596.8|41576.8|41604.3|41584.3|41641.8|41621.8|41590.5|41570.5|343
1673617500000|2023-01-13 13:45:00|41605.5|41585.5|41531.8|41511.8|41609.3|41589.3|41504.3|41484.3|401
1673617800000|2023-01-13 13:50:00|41534.3|41514.3|41556.8|41536.8|41601.8|41581.8|41534.3|41514.3|213
1673618100000|2023-01-13 13:55:00|41554.3|41534.3|41564.3|41544.3|41601.8|41581.8|41554.3|41534.3|188
1673618400000|2023-01-13 14:00:00|41565.6|41545.6|41558.1|41538.1|41579.3|41559.3|41524.3|41504.3|243
1673618700000|2023-01-13 14:05:00|41559.3|41539.3|41609.3|41589.3|41616.8|41596.8|41559.3|41539.3|266
1673619000000|2023-01-13 14:10:00|41606.8|41586.8|41634.3|41614.3|41686.8|41666.8|41596.8|41576.8|476
1673619300000|2023-01-13 14:15:00|41631.8|41611.8|41604.4|41584.4|41649.4|41629.4|41589.4|41569.4|381
1673619600000|2023-01-13 14:20:00|41601.9|41581.9|41626.9|41606.9|41664.4|41644.4|41599.4|41579.4|240
1673619900000|2023-01-13 14:25:00|41624.4|41604.4|41614.4|41594.4|41635.6|41615.6|41604.4|41584.4|210
1673620200000|2023-01-13 14:30:00|41615.7|41595.7|41676.9|41656.9|41684.4|41664.4|41615.7|41595.7|364
1673620500000|2023-01-13 14:35:00|41674.4|41654.4|41716.8|41696.8|41745.6|41725.6|41664.4|41644.4|746
1673620800000|2023-01-13 14:40:00|41719.3|41699.3|41719.3|41699.3|41739.3|41719.3|41676.8|41656.8|337
1673621100000|2023-01-13 14:45:00|41721.8|41701.8|41816.7|41796.7|41816.7|41796.7|41696.8|41676.8|906
1673621400000|2023-01-13 14:50:00|41815.4|41795.4|41935.5|41915.5|41938|41918|41809.3|41789.3|1074
1673621700000|2023-01-13 14:55:00|41936.7|41916.7|41879.2|41859.2|41940.5|41920.5|41863|41843|503
1673622000000|2023-01-13 15:00:00|41878|41858|41891.7|41871.7|41936.7|41916.7|41836.7|41816.7|718
1673622300000|2023-01-13 15:05:00|41895.4|41875.4|41835.5|41815.5|41931.7|41911.7|41807.9|41787.9|661
1673622600000|2023-01-13 15:10:00|41836.7|41816.7|41874.2|41854.2|41901.7|41881.7|41813|41793|255
1673622900000|2023-01-13 15:15:00|41876.7|41856.7|41916.7|41896.7|41923|41903|41875.5|41855.5|323
1673623200000|2023-01-13 15:20:00|41920.5|41900.5|41941.7|41921.7|41951.7|41931.7|41893|41873|463
1673623500000|2023-01-13 15:25:00|41936.7|41916.7|42013|41993|42015.5|41995.5|41931.7|41911.7|509
1673623800000|2023-01-13 15:30:00|42011.7|41991.7|41936.8|41916.8|42015.5|41995.5|41919.3|41899.3|353
1673624100000|2023-01-13 15:35:00|41938|41918|41920.5|41900.5|41958|41938|41915.5|41895.5|348
1673624400000|2023-01-13 15:40:00|41921.7|41901.7|41938|41918|41948|41928|41911.7|41891.7|210
1673624700000|2023-01-13 15:45:00|41936.8|41916.8|42004.2|41984.2|42036.7|42016.7|41936.8|41916.8|389
1673625000000|2023-01-13 15:50:00|42003|41983|41941.7|41921.7|42003|41983|41939.2|41919.2|244
1673625300000|2023-01-13 15:55:00|41939.2|41919.2|41908|41888|41944.2|41924.2|41886.8|41866.8|390
1673625600000|2023-01-13 16:00:00|41909.3|41889.3|41928|41908|41936.8|41916.8|41883|41863|245
1673625900000|2023-01-13 16:05:00|41926.7|41906.7|41946.7|41926.7|41946.7|41926.7|41901.7|41881.7|242
1673626200000|2023-01-13 16:10:00|41945.5|41925.5|41935.5|41915.5|41961.7|41941.7|41911.8|41891.8|237
1673626500000|2023-01-13 16:15:00|41934.3|41914.3|41916.8|41896.8|41938.1|41918.1|41864.3|41844.3|246
1673626800000|2023-01-13 16:20:00|41918|41898|41955.5|41935.5|41958|41938|41911.8|41891.8|200
1673627100000|2023-01-13 16:25:00|41956.8|41936.8|41961.8|41941.8|41979.3|41959.3|41941.8|41921.8|265
1673627400000|2023-01-13 16:30:00|41966.8|41946.8|41974.3|41954.3|41996.8|41976.8|41956.8|41936.8|286
1673627700000|2023-01-13 16:35:00|41971.8|41951.8|41915.5|41895.5|41975.5|41955.5|41911.8|41891.8|257
1673628000000|2023-01-13 16:40:00|41916.8|41896.8|41945.5|41925.5|41951.8|41931.8|41901.8|41881.8|282
1673628300000|2023-01-13 16:45:00|41941.8|41921.8|41901.8|41881.8|41944.3|41924.3|41861.8|41841.8|406
1673628600000|2023-01-13 16:50:00|41904.3|41884.3|41915.4|41895.4|41926.8|41906.8|41899.2|41879.2|265
1673628900000|2023-01-13 16:55:00|41914.2|41894.2|41923|41903|41940.5|41920.5|41900.5|41880.5|312
1673629200000|2023-01-13 17:00:00|41925.5|41905.5|41923|41903|41940.5|41920.5|41920.4|41900.4|177
1673629500000|2023-01-13 17:05:00|41924.2|41904.2|42020.5|42000.5|42026.8|42006.8|41923|41903|394
1673629800000|2023-01-13 17:10:00|42021.8|42001.8|41971.8|41951.8|42025.5|42005.5|41966.8|41946.8|310
1673630100000|2023-01-13 17:15:00|41968.1|41948.1|42059.3|42039.3|42081.8|42061.8|41956.8|41936.8|616
1673630400000|2023-01-13 17:20:00|42060.6|42040.6|42065.5|42045.5|42081.8|42061.8|42056.8|42036.8|332
1673630700000|2023-01-13 17:25:00|42066.8|42046.8|42070.6|42050.6|42091.8|42071.8|42061.8|42041.8|281
1673631000000|2023-01-13 17:30:00|42066.8|42046.8|42011.8|41991.8|42066.8|42046.8|42004.3|41984.3|252
1673631300000|2023-01-13 17:35:00|42014.3|41994.3|42021.8|42001.8|42049.3|42029.3|42014.3|41994.3|242
1673631600000|2023-01-13 17:40:00|42023.1|42003.1|42054.4|42034.4|42056.9|42036.9|42019.3|41999.3|184
1673631900000|2023-01-13 17:45:00|42053.2|42033.2|42058.1|42038.1|42066.9|42046.9|42036.8|42016.8|183
1673632200000|2023-01-13 17:50:00|42054.3|42034.3|42069.3|42049.3|42095.6|42075.6|42054.3|42034.3|247
1673632500000|2023-01-13 17:55:00|42074.3|42054.3|42183.1|42163.1|42216.9|42196.9|42074.3|42054.3|2096
1673632800000|2023-01-13 18:00:00|42181.9|42161.9|42153.2|42133.2|42210.6|42190.6|42146.9|42126.9|611
1673633100000|2023-01-13 18:05:00|42154.4|42134.4|42141.9|42121.9|42171.9|42151.9|42135.6|42115.6|130
1673633400000|2023-01-13 18:10:00|42144.4|42124.4|42138.1|42118.1|42149.4|42129.4|42128.1|42108.1|76
1673633700000|2023-01-13 18:15:00|42139.4|42119.4|42136.9|42116.9|42141.9|42121.9|42126.9|42106.9|101
1673634000000|2023-01-13 18:20:00|42135.6|42115.6|42136.9|42116.9|42143.1|42123.1|42130.6|42110.6|86
1673634300000|2023-01-13 18:25:00|42135.6|42115.6|42099.4|42079.4|42136.9|42116.9|42099.4|42079.4|175
1673634600000|2023-01-13 18:30:00|42100.6|42080.6|42115.6|42095.6|42123.1|42103.1|42099.4|42079.4|78
1673634900000|2023-01-13 18:35:00|42116.9|42096.9|42136.8|42116.8|42136.9|42116.9|42108.1|42088.1|80
1673635200000|2023-01-13 18:40:00|42139.4|42119.4|42158.1|42138.1|42174.4|42154.4|42134.4|42114.4|169
1673635500000|2023-01-13 18:45:00|42159.4|42139.4|42168.1|42148.1|42173.1|42153.1|42144.4|42124.4|155
1673635800000|2023-01-13 18:50:00|42170.6|42150.6|42188.1|42168.1|42223.1|42203.1|42169.4|42149.4|183
1673636100000|2023-01-13 18:55:00|42189.4|42169.4|42164.4|42144.4|42194.4|42174.4|42163.1|42143.1|116
1673636400000|2023-01-13 19:00:00|42166.9|42146.9|42184.4|42164.4|42210.6|42190.6|42166.9|42146.9|103
1673636700000|2023-01-13 19:05:00|42185.6|42165.6|42169.4|42149.4|42195.6|42175.6|42164.4|42144.4|48
1673637000000|2023-01-13 19:10:00|42170.6|42150.6|42190.6|42170.6|42190.6|42170.6|42169.4|42149.4|44
1673637300000|2023-01-13 19:15:00|42189.4|42169.4|42195.6|42175.6|42199.4|42179.4|42179.4|42159.4|44
1673637600000|2023-01-13 19:20:00|42196.9|42176.9|42186.9|42166.9|42196.9|42176.9|42179.4|42159.4|47
1673637900000|2023-01-13 19:25:00|42188.1|42168.1|42186.9|42166.9|42199.4|42179.4|42184.4|42164.4|64
1673638200000|2023-01-13 19:30:00|42184.4|42164.4|42189.4|42169.4|42199.4|42179.4|42179.4|42159.4|60
1673638500000|2023-01-13 19:35:00|42185.6|42165.6|42229.4|42209.4|42229.4|42209.4|42184.4|42164.4|109
1673638800000|2023-01-13 19:40:00|42226.9|42206.9|42229.4|42209.4|42235.6|42215.6|42214.4|42194.4|110
1673639100000|2023-01-13 19:45:00|42230.6|42210.6|42233.1|42213.1|42234.4|42214.4|42211.9|42191.9|51
1673639400000|2023-01-13 19:50:00|42234.3|42214.3|42214.4|42194.4|42238.1|42218.1|42214.4|42194.4|77
1673639700000|2023-01-13 19:55:00|42216.9|42196.9|42226.9|42206.9|42226.9|42206.9|42214.4|42194.4|7
1673640000000|2023-01-13 20:00:00|42224.4|42204.4|42206.9|42186.9|42224.4|42204.4|42199.4|42179.4|38
1673640300000|2023-01-13 20:05:00|42208.1|42188.1|42232|42212|42232|42212|42208.1|42188.1|64
1673640600000|2023-01-13 20:10:00|42233.2|42213.2|42229.4|42209.4|42244.4|42224.4|42225.7|42205.7|30
1673640900000|2023-01-13 20:15:00|42226.9|42206.9|42248.1|42228.1|42248.1|42228.1|42226.9|42206.9|48
1673641200000|2023-01-13 20:20:00|42249.3|42229.3|42229.4|42209.4|42249.3|42229.3|42221.9|42201.9|41
1673641500000|2023-01-13 20:25:00|42228.2|42208.2|42229.4|42209.4|42229.4|42209.4|42216.9|42196.9|26
1673641800000|2023-01-13 20:30:00|42228.2|42208.2|42206.9|42186.9|42229.4|42209.4|42206.9|42186.9|50
1673642100000|2023-01-13 20:35:00|42209.4|42189.4|42219.4|42199.4|42224.4|42204.4|42205.7|42185.7|76
1673642400000|2023-01-13 20:40:00|42221.9|42201.9|42219.4|42199.4|42223.2|42203.2|42210.6|42190.6|31
1673642700000|2023-01-13 20:45:00|42220.7|42200.7|42214.4|42194.4|42224.4|42204.4|42205.7|42185.7|48
1673643000000|2023-01-13 20:50:00|42213.1|42193.1|42217|42197|42220.7|42200.7|42209.4|42189.4|109
1673643300000|2023-01-13 20:55:00|42219.5|42199.5|42215.7|42195.7|42227|42207|42214.5|42194.5|58
1673643600000|2023-01-13 21:00:00|42212|42192|42187|42167|42212|42192|42182|42162|68
1673643900000|2023-01-13 21:05:00|42188.3|42168.3|42198.2|42178.2|42200.7|42180.7|42187|42167|16
1673644200000|2023-01-13 21:10:00|42197|42177|42188.3|42168.3|42198.2|42178.2|42185.7|42165.7|29
1673644500000|2023-01-13 21:15:00|42187|42167|42184.4|42164.4|42187|42167|42181.9|42161.9|23
1673644800000|2023-01-13 21:20:00|42179.4|42159.4|42199.4|42179.4|42199.4|42179.4|42179.4|42159.4|37
1673645100000|2023-01-13 21:25:00|42201.9|42181.9|42201.8|42181.8|42216.9|42196.9|42201.8|42181.8|33
1673645400000|2023-01-13 21:30:00|42198.1|42178.1|42198.1|42178.1|42201.9|42181.9|42196.8|42176.8|19
1673645700000|2023-01-13 21:35:00|42200.6|42180.6|42199.3|42179.3|42200.6|42180.6|42196.8|42176.8|13
1673646000000|2023-01-13 21:40:00|42196.8|42176.8|42204.4|42184.4|42204.4|42184.4|42196.8|42176.8|39
1673646300000|2023-01-13 21:45:00|42208.1|42188.1|42221.9|42201.9|42221.9|42201.9|42208.1|42188.1|34
1673646600000|2023-01-13 21:50:00|42224.4|42204.4|42226.9|42206.9|42229.4|42209.4|42221.9|42201.9|40
1673646900000|2023-01-13 21:55:00|42224.4|42204.4|42210.6|42190.6|42241.9|42221.9|42210.6|42190.6|73
1673823600000|2023-01-15 23:00:00|42199.2|42179.2|42157.9|42137.9|42199.2|42179.2|42150.4|42130.4|99
1673823900000|2023-01-15 23:05:00|42155.4|42135.4|42175.4|42155.4|42175.4|42155.4|42147.9|42127.9|19
1673824200000|2023-01-15 23:10:00|42176.5|42156.5|42126.5|42106.5|42177.9|42157.9|42126.5|42106.5|59
1673824500000|2023-01-15 23:15:00|42127.9|42107.9|42137.9|42117.9|42150.4|42130.4|42127.9|42107.9|18
1673824800000|2023-01-15 23:20:00|42135.4|42115.4|42120.4|42100.4|42140.4|42120.4|42120.4|42100.4|18
1673825100000|2023-01-15 23:25:00|42125.4|42105.4|42132.9|42112.9|42132.9|42112.9|42108.1|42088.1|41
1673825400000|2023-01-15 23:30:00|42135.2|42115.2|42149.2|42129.2|42160.4|42140.4|42135.2|42115.2|35
1673825700000|2023-01-15 23:35:00|42147.9|42127.9|42142.9|42122.9|42157.9|42137.9|42142.9|42122.9|20
1673826000000|2023-01-15 23:40:00|42140.4|42120.4|42127.9|42107.9|42146.7|42126.7|42122.9|42102.9|32
1673826300000|2023-01-15 23:45:00|42125.4|42105.4|42124.1|42104.1|42130.4|42110.4|42121.5|42101.5|33
1673826600000|2023-01-15 23:50:00|42125.4|42105.4|42104.1|42084.1|42129.1|42109.1|42101.6|42081.6|29
1673826900000|2023-01-15 23:55:00|42101.6|42081.6|42095.4|42075.4|42102.9|42082.9|42091.7|42071.7|29
1673827200000|2023-01-16 00:00:00|42094.2|42074.2|42102.9|42082.9|42109.2|42089.2|42080.4|42060.4|26
1673827500000|2023-01-16 00:05:00|42101.6|42081.6|42120.4|42100.4|42130.4|42110.4|42097.9|42077.9|24
1673827800000|2023-01-16 00:10:00|42121.8|42101.8|42124.3|42104.3|42132.9|42112.9|42116.6|42096.6|19
1673828100000|2023-01-16 00:15:00|42122.9|42102.9|42100.4|42080.4|42122.9|42102.9|42095.4|42075.4|31
1673828400000|2023-01-16 00:20:00|42101.6|42081.6|42125.4|42105.4|42129.3|42109.3|42095.4|42075.4|61
1673828700000|2023-01-16 00:25:00|42127.7|42107.7|42105.4|42085.4|42130.4|42110.4|42105.4|42085.4|36
1673829000000|2023-01-16 00:30:00|42102.9|42082.9|42131.8|42111.8|42132.9|42112.9|42102.9|42082.9|46
1673829300000|2023-01-16 00:35:00|42130.4|42110.4|42134.3|42114.3|42137.9|42117.9|42125.4|42105.4|40
1673829600000|2023-01-16 00:40:00|42130.4|42110.4|42102.9|42082.9|42135.4|42115.4|42100.4|42080.4|36
1673829900000|2023-01-16 00:45:00|42105.4|42085.4|42095.4|42075.4|42110.4|42090.4|42092.9|42072.9|23
1673830200000|2023-01-16 00:50:00|42096.6|42076.6|42085.4|42065.4|42102.9|42082.9|42085.4|42065.4|43
1673830500000|2023-01-16 00:55:00|42087.9|42067.9|42067.9|42047.9|42101.6|42081.6|42065.4|42045.4|106
1673830800000|2023-01-16 01:00:00|42065.4|42045.4|41907.9|41887.9|42097.9|42077.9|41897.9|41877.9|624
1673831100000|2023-01-16 01:05:00|41911.6|41891.6|41961.8|41941.8|41965.4|41945.4|41891.8|41871.8|214
1673831400000|2023-01-16 01:10:00|41960.4|41940.4|41967.9|41947.9|42006.6|41986.6|41951.6|41931.6|129
1673831700000|2023-01-16 01:15:00|41969.1|41949.1|42056.8|42036.8|42097.9|42077.9|41967.9|41947.9|195
1673832000000|2023-01-16 01:20:00|42055.4|42035.4|42036.8|42016.8|42061.8|42041.8|42020.4|42000.4|98
1673832300000|2023-01-16 01:25:00|42037.9|42017.9|42037.9|42017.9|42045.4|42025.4|41997.9|41977.9|74
1673832600000|2023-01-16 01:30:00|42040.4|42020.4|42060.4|42040.4|42092.9|42072.9|42034.1|42014.1|135
1673832900000|2023-01-16 01:35:00|42061.6|42041.6|41942.9|41922.9|42075.4|42055.4|41942.9|41922.9|109
1673833200000|2023-01-16 01:40:00|41940.4|41920.4|41959.1|41939.1|41982.9|41962.9|41940.4|41920.4|88
1673833500000|2023-01-16 01:45:00|41957.9|41937.9|41949.1|41929.1|41970.4|41950.4|41936.6|41916.6|70
1673833800000|2023-01-16 01:50:00|41950.2|41930.2|41954.1|41934.1|41955.2|41935.2|41931.6|41911.6|106
1673834100000|2023-01-16 01:55:00|41955.2|41935.2|42026.6|42006.6|42039.3|42019.3|41936.6|41916.6|110
1673834400000|2023-01-16 02:00:00|42025.4|42005.4|42065.4|42045.4|42074.3|42054.3|42022.9|42002.9|118
1673834700000|2023-01-16 02:05:00|42066.6|42046.6|42062.9|42042.9|42085.4|42065.4|42047.9|42027.9|115
1673835000000|2023-01-16 02:10:00|42065.4|42045.4|42072.9|42052.9|42080.4|42060.4|42010.4|41990.4|113
1673835300000|2023-01-16 02:15:00|42075.4|42055.4|42065.4|42045.4|42080.4|42060.4|42060.4|42040.4|33
1673835600000|2023-01-16 02:20:00|42066.6|42046.6|42067.9|42047.9|42080.4|42060.4|42057.7|42037.7|36
1673835900000|2023-01-16 02:25:00|42066.6|42046.6|42072.9|42052.9|42080.4|42060.4|42052.9|42032.9|50
1673836200000|2023-01-16 02:30:00|42066.6|42046.6|42035.3|42015.3|42079.1|42059.1|42016.6|41996.6|117
1673836500000|2023-01-16 02:35:00|42036.4|42016.4|41970.5|41950.5|42037.8|42017.8|41968|41948|73
1673836800000|2023-01-16 02:40:00|41971.6|41951.6|41996.4|41976.4|42024.1|42004.1|41970.7|41950.7|56
1673837100000|2023-01-16 02:45:00|41997.8|41977.8|42035.3|42015.3|42040.3|42020.3|41992.8|41972.8|59
1673837400000|2023-01-16 02:50:00|42037.8|42017.8|42015.3|41995.3|42045.3|42025.3|41991.6|41971.6|47
1673837700000|2023-01-16 02:55:00|42012.8|41992.8|42010.3|41990.3|42015.3|41995.3|41990.3|41970.3|61
1673838000000|2023-01-16 03:00:00|42011.4|41991.4|41945.5|41925.5|42027.8|42007.8|41943|41923|66
1673838300000|2023-01-16 03:05:00|41949.3|41929.3|41964.3|41944.3|41978|41958|41935.5|41915.5|140
1673838600000|2023-01-16 03:10:00|41965.5|41945.5|41926.8|41906.8|41968|41948|41921.6|41901.6|69
1673838900000|2023-01-16 03:15:00|41929.3|41909.3|41985.5|41965.5|41998|41978|41929.3|41909.3|79
1673839200000|2023-01-16 03:20:00|41983|41963|42033|42013|42038|42018|41983|41963|55
1673839500000|2023-01-16 03:25:00|42030.5|42010.5|42011.6|41991.6|42040.5|42020.5|42004.1|41984.1|58
1673839800000|2023-01-16 03:30:00|42013|41993|41976.8|41956.8|42028|42008|41974.3|41954.3|30
1673840100000|2023-01-16 03:35:00|41973.2|41953.2|41983|41963|41988|41968|41959.1|41939.1|34
1673840400000|2023-01-16 03:40:00|41984.3|41964.3|41980.5|41960.5|41990.3|41970.3|41975.5|41955.5|16
1673840700000|2023-01-16 03:45:00|41978|41958|41966.8|41946.8|41978|41958|41965.7|41945.7|7
1673841000000|2023-01-16 03:50:00|41969.3|41949.3|41965.5|41945.5|41971.6|41951.6|41958|41938|14
1673841300000|2023-01-16 03:55:00|41966.6|41946.6|41978|41958|41978|41958|41963|41943|12
1673841600000|2023-01-16 04:00:00|41975.5|41955.5|41959.3|41939.3|41978|41958|41955.5|41935.5|15
1673841900000|2023-01-16 04:05:00|41960.5|41940.5|41950.5|41930.5|41963|41943|41950.5|41930.5|17
1673842200000|2023-01-16 04:10:00|41948|41928|41933|41913|41948|41928|41926.8|41906.8|24
1673842500000|2023-01-16 04:15:00|41930.5|41910.5|41931.8|41911.8|41940.5|41920.5|41930.5|41910.5|20
1673842800000|2023-01-16 04:20:00|41929.3|41909.3|41937.8|41917.8|41943.9|41923.9|41929.3|41909.3|25
1673843100000|2023-01-16 04:25:00|41940.3|41920.3|41941.6|41921.6|41950.3|41930.3|41940.3|41920.3|11
1673843400000|2023-01-16 04:30:00|41946.6|41926.6|41918|41898|41946.6|41926.6|41918|41898|41
1673843700000|2023-01-16 04:35:00|41916.8|41896.8|41913.2|41893.2|41918|41898|41911.8|41891.8|43
1673844000000|2023-01-16 04:40:00|41911.8|41891.8|41944.3|41924.3|41944.3|41924.3|41911.8|41891.8|115
1673844300000|2023-01-16 04:45:00|41943|41923|41945.5|41925.5|41959.1|41939.1|41943|41923|60
1673844600000|2023-01-16 04:50:00|41948|41928|41971.6|41951.6|42013.9|41993.9|41945.5|41925.5|97
1673844900000|2023-01-16 04:55:00|41970.5|41950.5|41940.5|41920.5|41971.6|41951.6|41929.1|41909.1|42
1673845200000|2023-01-16 05:00:00|41939.1|41919.1|41918|41898|41939.1|41919.1|41914.4|41894.4|25
1673845500000|2023-01-16 05:05:00|41916.9|41896.9|41923|41903|41941.6|41921.6|41911.9|41891.9|37
1673845800000|2023-01-16 05:10:00|41919.4|41899.4|41930.5|41910.5|41930.5|41910.5|41913|41893|19
1673846100000|2023-01-16 05:15:00|41931.6|41911.6|41924.2|41904.2|41936.6|41916.6|41918|41898|24
1673846400000|2023-01-16 05:20:00|41925.3|41905.3|41910.5|41890.5|41928|41908|41908|41888|23
1673846700000|2023-01-16 05:25:00|41911.7|41891.7|41894.4|41874.4|41913|41893|41874.8|41854.8|79
1673847000000|2023-01-16 05:30:00|41893|41873|41920.5|41900.5|41924.2|41904.2|41873.2|41853.2|142
1673847300000|2023-01-16 05:35:00|41918|41898|41945.5|41925.5|41961.7|41941.7|41911.7|41891.7|98
1673847600000|2023-01-16 05:40:00|41943|41923|41885.5|41865.5|41944.4|41924.4|41875.5|41855.5|59
1673847900000|2023-01-16 05:45:00|41888|41868|41858.2|41838.2|41923|41903|41845.7|41825.7|115
1673848200000|2023-01-16 05:50:00|41853.2|41833.2|41805.7|41785.7|41855.7|41835.7|41805.7|41785.7|142
1673848500000|2023-01-16 05:55:00|41808.2|41788.2|41815.5|41795.5|41838.2|41818.2|41792.1|41772.1|102
1673848800000|2023-01-16 06:00:00|41818|41798|41808|41788|41825.5|41805.5|41798|41778|79
1673849100000|2023-01-16 06:05:00|41805.5|41785.5|41838|41818|41845.5|41825.5|41805.5|41785.5|65
1673849400000|2023-01-16 06:10:00|41836.9|41816.9|41839.2|41819.2|41843|41823|41800.5|41780.5|33
1673849700000|2023-01-16 06:15:00|41840.5|41820.5|41840.3|41820.3|41863|41843|41838|41818|43
1673850000000|2023-01-16 06:20:00|41843|41823|41810.5|41790.5|41850.5|41830.5|41805.5|41785.5|49
1673850300000|2023-01-16 06:25:00|41813|41793|41748|41728|41818|41798|41741.9|41721.9|150
1673850600000|2023-01-16 06:30:00|41746.9|41726.9|41706.9|41686.9|41771.7|41751.7|41704.4|41684.4|196
1673850900000|2023-01-16 06:35:00|41709.6|41689.6|41736.9|41716.9|41750.5|41730.5|41703|41683|92
1673851200000|2023-01-16 06:40:00|41738|41718|41740.5|41720.5|41768|41748|41723|41703|60
1673851500000|2023-01-16 06:45:00|41743|41723|41744.4|41724.4|41768|41748|41728|41708|102
1673851800000|2023-01-16 06:50:00|41734.4|41714.4|41764.2|41744.2|41764.2|41744.2|41725.5|41705.5|134
1673852100000|2023-01-16 06:55:00|41765.3|41745.3|41795.5|41775.5|41810.5|41790.5|41763|41743|106
1673852400000|2023-01-16 07:00:00|41794.4|41774.4|41781.9|41761.9|41800.5|41780.5|41765.5|41745.5|74
1673852700000|2023-01-16 07:05:00|41783|41763|41823|41803|41823|41803|41778|41758|81
1673853000000|2023-01-16 07:10:00|41820.5|41800.5|41846.9|41826.9|41860.5|41840.5|41818|41798|83
1673853300000|2023-01-16 07:15:00|41845.5|41825.5|41840.5|41820.5|41848|41828|41825.5|41805.5|86
1673853600000|2023-01-16 07:20:00|41836.7|41816.7|41853|41833|41860.5|41840.5|41830.5|41810.5|71
1673853900000|2023-01-16 07:25:00|41851.9|41831.9|41851.9|41831.9|41853|41833|41829.4|41809.4|52
1673854200000|2023-01-16 07:30:00|41853|41833|41835.8|41815.8|41888|41868|41830.8|41810.8|66
1673854500000|2023-01-16 07:35:00|41830.8|41810.8|41801.9|41781.9|41830.8|41810.8|41773.3|41753.3|124
1673854800000|2023-01-16 07:40:00|41803.3|41783.3|41824.4|41804.4|41841.9|41821.9|41799.4|41779.4|39
1673855100000|2023-01-16 07:45:00|41823.3|41803.3|41791.9|41771.9|41823.3|41803.3|41789.4|41769.4|47
1673855400000|2023-01-16 07:50:00|41789.2|41769.2|41833.1|41813.1|41853.1|41833.1|41786.9|41766.9|66
1673855700000|2023-01-16 07:55:00|41836.7|41816.7|41900.6|41880.6|41900.8|41880.8|41813.1|41793.1|107
1673856000000|2023-01-16 08:00:00|41890.6|41870.6|41828.1|41808.1|41890.6|41870.6|41815.6|41795.6|106
1673856300000|2023-01-16 08:05:00|41830.6|41810.6|41808.1|41788.1|41854.2|41834.2|41784.4|41764.4|163
1673856600000|2023-01-16 08:10:00|41809.2|41789.2|41768.1|41748.1|41833.1|41813.1|41768.1|41748.1|151
1673856900000|2023-01-16 08:15:00|41769.2|41749.2|41743.1|41723.1|41783.1|41763.1|41733.1|41713.1|113
1673857200000|2023-01-16 08:20:00|41741.7|41721.7|41728.1|41708.1|41778.1|41758.1|41715.6|41695.6|253
1673857500000|2023-01-16 08:25:00|41726.9|41706.9|41689.2|41669.2|41726.9|41706.9|41642.1|41622.1|225
1673857800000|2023-01-16 08:30:00|41690.6|41670.6|41711.7|41691.7|41729.2|41709.2|41673.1|41653.1|163
1673858100000|2023-01-16 08:35:00|41709.2|41689.2|41745.8|41725.8|41750.8|41730.8|41693.3|41673.3|170
1673858400000|2023-01-16 08:40:00|41740.8|41720.8|41693.5|41673.5|41743.3|41723.3|41693.5|41673.5|45
1673858700000|2023-01-16 08:45:00|41694.6|41674.6|41695.8|41675.8|41718.3|41698.3|41684.6|41664.6|82
1673859000000|2023-01-16 08:50:00|41694.6|41674.6|41645.8|41625.8|41694.6|41674.6|41642.1|41622.1|102
1673859300000|2023-01-16 08:55:00|41644.6|41624.6|41648.3|41628.3|41671.9|41651.9|41640.8|41620.8|87
1673859600000|2023-01-16 09:00:00|41647.1|41627.1|41690.8|41670.8|41693.3|41673.3|41645.8|41625.8|96
1673859900000|2023-01-16 09:05:00|41688.3|41668.3|41660.8|41640.8|41690.8|41670.8|41638.3|41618.3|74
1673860200000|2023-01-16 09:10:00|41663.3|41643.3|41708.3|41688.3|41720.8|41700.8|41650.8|41630.8|89
1673860500000|2023-01-16 09:15:00|41710.8|41690.8|41715.8|41695.8|41729.7|41709.7|41698.3|41678.3|53
1673860800000|2023-01-16 09:20:00|41714.7|41694.7|41713.3|41693.3|41718.3|41698.3|41695.8|41675.8|56
1673861100000|2023-01-16 09:25:00|41710.8|41690.8|41745.8|41725.8|41764.7|41744.7|41710.8|41690.8|125
1673861400000|2023-01-16 09:30:00|41744.7|41724.7|41755.8|41735.8|41773.3|41753.3|41738.3|41718.3|108
1673861700000|2023-01-16 09:35:00|41754.7|41734.7|41758.3|41738.3|41790.8|41770.8|41750.8|41730.8|89
1673862000000|2023-01-16 09:40:00|41760.8|41740.8|41755.8|41735.8|41760.8|41740.8|41745.8|41725.8|48
1673862300000|2023-01-16 09:45:00|41754.7|41734.7|41805.8|41785.8|41805.8|41785.8|41753.3|41733.3|73
1673862600000|2023-01-16 09:50:00|41808.3|41788.3|41810.8|41790.8|41818.3|41798.3|41800.8|41780.8|34
1673862900000|2023-01-16 09:55:00|41812|41792|41798.3|41778.3|41813.3|41793.3|41795.8|41775.8|38
1673863200000|2023-01-16 10:00:00|41799.7|41779.7|41810.8|41790.8|41815.8|41795.8|41799.5|41779.5|61
1673863500000|2023-01-16 10:05:00|41814.5|41794.5|41810.8|41790.8|41820.8|41800.8|41798.3|41778.3|45
1673863800000|2023-01-16 10:10:00|41809.5|41789.5|41805.8|41785.8|41865.6|41845.6|41803.3|41783.3|142
1673864100000|2023-01-16 10:15:00|41807|41787|41773.3|41753.3|41820.8|41800.8|41773.3|41753.3|51
1673864400000|2023-01-16 10:20:00|41769.5|41749.5|41779.5|41759.5|41802|41782|41765.8|41745.8|24
1673864700000|2023-01-16 10:25:00|41780.6|41760.6|41823.1|41803.1|41824.5|41804.5|41780.6|41760.6|40
1673865000000|2023-01-16 10:30:00|41822|41802|41843.1|41823.1|41848.1|41828.1|41802|41782|69
1673865300000|2023-01-16 10:35:00|41840.6|41820.6|41810.6|41790.6|41840.6|41820.6|41798.1|41778.1|68
1673865600000|2023-01-16 10:40:00|41813.1|41793.1|41803.1|41783.1|41813.1|41793.1|41787|41767|37
1673865900000|2023-01-16 10:45:00|41801.8|41781.8|41838.1|41818.1|41838.1|41818.1|41800.6|41780.6|42
1673866200000|2023-01-16 10:50:00|41839.3|41819.3|41825.6|41805.6|41840.6|41820.6|41820.6|41800.6|47
1673866500000|2023-01-16 10:55:00|41828.1|41808.1|41795.6|41775.6|41833.1|41813.1|41793.1|41773.1|25
1673866800000|2023-01-16 11:00:00|41796.8|41776.8|41830.6|41810.6|41838.1|41818.1|41796.8|41776.8|34
1673867100000|2023-01-16 11:05:00|41833.1|41813.1|41846.8|41826.8|41853.1|41833.1|41823.1|41803.1|49
1673867400000|2023-01-16 11:10:00|41845.6|41825.6|41904.3|41884.3|41906.8|41886.8|41845.6|41825.6|120
1673867700000|2023-01-16 11:15:00|41903.1|41883.1|41893.1|41873.1|41908.1|41888.1|41870.6|41850.6|64
1673868000000|2023-01-16 11:20:00|41890.6|41870.6|41904.5|41884.5|41905.6|41885.6|41876.8|41856.8|34
1673868300000|2023-01-16 11:25:00|41903.1|41883.1|41878.1|41858.1|41905.6|41885.6|41878.1|41858.1|59
1673868600000|2023-01-16 11:30:00|41880.6|41860.6|41888.1|41868.1|41893.1|41873.1|41868.1|41848.1|45
1673868900000|2023-01-16 11:35:00|41898.1|41878.1|41878.1|41858.1|41908.1|41888.1|41875.6|41855.6|33
1673869200000|2023-01-16 11:40:00|41880.6|41860.6|41864.3|41844.3|41884.3|41864.3|41863.1|41843.1|38
1673869500000|2023-01-16 11:45:00|41865.6|41845.6|41873.1|41853.1|41876.8|41856.8|41858.1|41838.1|37
1673869800000|2023-01-16 11:50:00|41874.3|41854.3|41858.1|41838.1|41878.1|41858.1|41858.1|41838.1|25
1673870100000|2023-01-16 11:55:00|41860.6|41840.6|41845.6|41825.6|41864.3|41844.3|41840.6|41820.6|55
1673870400000|2023-01-16 12:00:00|41846.8|41826.8|41838.1|41818.1|41855.6|41835.6|41835.6|41815.6|47
1673870700000|2023-01-16 12:05:00|41839.3|41819.3|41833.1|41813.1|41850.6|41830.6|41830.6|41810.6|39
1673871000000|2023-01-16 12:10:00|41835.6|41815.6|41839.3|41819.3|41858.1|41838.1|41833.1|41813.1|43
1673871300000|2023-01-16 12:15:00|41836.8|41816.8|41831.8|41811.8|41850.6|41830.6|41828.1|41808.1|89
1673871600000|2023-01-16 12:20:00|41833.1|41813.1|41809.7|41789.7|41840.6|41820.6|41783.4|41763.4|295
1673871900000|2023-01-16 12:25:00|41811.1|41791.1|41801.1|41781.1|41811.1|41791.1|41773.6|41753.6|125
1673872200000|2023-01-16 12:30:00|41802.2|41782.2|41821.1|41801.1|41828.6|41808.6|41791.1|41771.1|198
1673872500000|2023-01-16 12:35:00|41818.6|41798.6|41807.2|41787.2|41821.1|41801.1|41786.1|41766.1|146
1673872800000|2023-01-16 12:40:00|41808.6|41788.6|41762.5|41742.5|41808.6|41788.6|41761.3|41741.3|115
1673873100000|2023-01-16 12:45:00|41763.6|41743.6|41778.6|41758.6|41796.1|41776.1|41763.6|41743.6|101
1673873400000|2023-01-16 12:50:00|41776.1|41756.1|41762.5|41742.5|41780|41760|41762.5|41742.5|96
1673873700000|2023-01-16 12:55:00|41761.1|41741.1|41737.5|41717.5|41773.6|41753.6|41736.1|41716.1|154
1673874000000|2023-01-16 13:00:00|41738.6|41718.6|41736.1|41716.1|41766.1|41746.1|41701.1|41681.1|308
1673874300000|2023-01-16 13:05:00|41735|41715|41713.8|41693.8|41771.1|41751.1|41706.1|41686.1|272
1673874600000|2023-01-16 13:10:00|41716.3|41696.3|41745|41725|41758.8|41738.8|41708.8|41688.8|115
1673874900000|2023-01-16 13:15:00|41746.3|41726.3|41676.3|41656.3|41746.3|41726.3|41676.3|41656.3|103
1673875200000|2023-01-16 13:20:00|41673.8|41653.8|41605.2|41585.2|41688.8|41668.8|41601.3|41581.3|270
1673875500000|2023-01-16 13:25:00|41606.3|41586.3|41616.3|41596.3|41626.3|41606.3|41575|41555|251
1673875800000|2023-01-16 13:30:00|41613.8|41593.8|41651.3|41631.3|41676.3|41656.3|41613.8|41593.8|132
1673876100000|2023-01-16 13:35:00|41646.3|41626.3|41676.3|41656.3|41678.8|41658.8|41638.8|41618.8|101
1673876400000|2023-01-16 13:40:00|41675.2|41655.2|41618.8|41598.8|41681.3|41661.3|41613.8|41593.8|134
1673876700000|2023-01-16 13:45:00|41620|41600|41537.5|41517.5|41621.3|41601.3|41529.3|41509.3|376
1673877000000|2023-01-16 13:50:00|41538.8|41518.8|41547.7|41527.7|41555|41535|41481.3|41461.3|301
1673877300000|2023-01-16 13:55:00|41548.8|41528.8|41515|41495|41548.8|41528.8|41508.8|41488.8|104
1673877600000|2023-01-16 14:00:00|41517.3|41497.3|41526.4|41506.4|41552.5|41532.5|41517.3|41497.3|182
1673877900000|2023-01-16 14:05:00|41528.9|41508.9|41508.9|41488.9|41533.9|41513.9|41506.4|41486.4|187
1673878200000|2023-01-16 14:10:00|41506.4|41486.4|41496.4|41476.4|41522.5|41502.5|41483.9|41463.9|242
1673878500000|2023-01-16 14:15:00|41493.9|41473.9|41468.9|41448.9|41501.4|41481.4|41460.2|41440.2|228
1673878800000|2023-01-16 14:20:00|41470|41450|41561.4|41541.4|41583.9|41563.9|41463.9|41443.9|366
1673879100000|2023-01-16 14:25:00|41560.2|41540.2|41556.4|41536.4|41561.4|41541.4|41541.4|41521.4|81
1673879400000|2023-01-16 14:30:00|41557.5|41537.5|41512.7|41492.7|41557.7|41537.7|41498.9|41478.9|200
1673879700000|2023-01-16 14:35:00|41511.6|41491.6|41518.9|41498.9|41533.6|41513.6|41505|41485|173
1673880000000|2023-01-16 14:40:00|41522.5|41502.5|41533.9|41513.9|41556.1|41536.1|41516.4|41496.4|156
1673880300000|2023-01-16 14:45:00|41532.7|41512.7|41558.9|41538.9|41568.9|41548.9|41527.7|41507.7|104
1673880600000|2023-01-16 14:50:00|41557.7|41537.7|41586.4|41566.4|41591.4|41571.4|41551.4|41531.4|123
1673880900000|2023-01-16 14:55:00|41585.2|41565.2|41557.5|41537.5|41608.9|41588.9|41545|41525|141
1673881200000|2023-01-16 15:00:00|41553.6|41533.6|41566.1|41546.1|41593.6|41573.6|41551.1|41531.1|114
1673881500000|2023-01-16 15:05:00|41563.6|41543.6|41583.7|41563.7|41603.7|41583.7|41551.2|41531.2|127
1673881800000|2023-01-16 15:10:00|41582.5|41562.5|41582.3|41562.3|41607.3|41587.3|41576.2|41556.2|151
1673882100000|2023-01-16 15:15:00|41581.2|41561.2|41560|41540|41590|41570|41560|41540|183
1673882400000|2023-01-16 15:20:00|41562.5|41542.5|41611.4|41591.4|41613.7|41593.7|41562.5|41542.5|133
1673882700000|2023-01-16 15:25:00|41612.5|41592.5|41571.4|41551.4|41628.9|41608.9|41568.9|41548.9|145
1673883000000|2023-01-16 15:30:00|41568.9|41548.9|41533.9|41513.9|41576.4|41556.4|41523.9|41503.9|131
1673883300000|2023-01-16 15:35:00|41531.4|41511.4|41548.9|41528.9|41556.4|41536.4|41522.5|41502.5|85
1673883600000|2023-01-16 15:40:00|41550|41530|41538.9|41518.9|41558.9|41538.9|41527.8|41507.8|101
1673883900000|2023-01-16 15:45:00|41543.9|41523.9|41532.5|41512.5|41545.3|41525.3|41528.9|41508.9|93
1673884200000|2023-01-16 15:50:00|41533.9|41513.9|41548.9|41528.9|41561.4|41541.4|41530|41510|89
1673884500000|2023-01-16 15:55:00|41546.4|41526.4|41548.9|41528.9|41561.4|41541.4|41536.4|41516.4|125
1673884800000|2023-01-16 16:00:00|41543.9|41523.9|41597.5|41577.5|41597.5|41577.5|41543.9|41523.9|182
1673885100000|2023-01-16 16:05:00|41598.9|41578.9|41607.5|41587.5|41610|41590|41591.2|41571.2|138
1673885400000|2023-01-16 16:10:00|41606.4|41586.4|41597.5|41577.5|41616.2|41596.2|41587.5|41567.5|139
1673885700000|2023-01-16 16:15:00|41600|41580|41573.7|41553.7|41602.5|41582.5|41562.5|41542.5|73
1673886000000|2023-01-16 16:20:00|41575|41555|41563.7|41543.7|41585|41565|41560|41540|94
1673886300000|2023-01-16 16:25:00|41562.5|41542.5|41558.7|41538.7|41568.7|41548.7|41552.5|41532.5|57
1673886600000|2023-01-16 16:30:00|41559.8|41539.8|41538.7|41518.7|41570.1|41550.1|41531.2|41511.2|108
1673886900000|2023-01-16 16:35:00|41539.8|41519.8|41511.2|41491.2|41541.2|41521.2|41506.2|41486.2|124
1673887200000|2023-01-16 16:40:00|41512.3|41492.3|41435.3|41415.3|41513.7|41493.7|41433.9|41413.9|301
1673887500000|2023-01-16 16:45:00|41436.4|41416.4|41490.1|41470.1|41508.9|41488.9|41435.3|41415.3|163
1673887800000|2023-01-16 16:50:00|41488.9|41468.9|41453.9|41433.9|41488.9|41468.9|41452.8|41432.8|96
1673888100000|2023-01-16 16:55:00|41455.1|41435.1|41467.3|41447.3|41478.9|41458.9|41453.9|41433.9|200
1673888400000|2023-01-16 17:00:00|41466.2|41446.2|41467.6|41447.6|41483.9|41463.9|41461.2|41441.2|88
1673888700000|2023-01-16 17:05:00|41466.4|41446.4|41468.7|41448.7|41476.4|41456.4|41458.9|41438.9|86
1673889000000|2023-01-16 17:10:00|41469.8|41449.8|41473.9|41453.9|41483.9|41463.9|41466.7|41446.7|138
1673889300000|2023-01-16 17:15:00|41471.4|41451.4|41476.4|41456.4|41482.8|41462.8|41468.9|41448.9|116
1673889600000|2023-01-16 17:20:00|41478.9|41458.9|41470.3|41450.3|41478.9|41458.9|41468.9|41448.9|75
1673889900000|2023-01-16 17:25:00|41469.2|41449.2|41481.4|41461.4|41481.4|41461.4|41463.9|41443.9|58
1673890200000|2023-01-16 17:30:00|41482.8|41462.8|41478.9|41458.9|41483.9|41463.9|41478.9|41458.9|36
1673890500000|2023-01-16 17:35:00|41481.4|41461.4|41468.9|41448.9|41482.6|41462.6|41467.6|41447.6|65
1673890800000|2023-01-16 17:40:00|41467.8|41447.8|41475.1|41455.1|41486.4|41466.4|41463.9|41443.9|48
1673891100000|2023-01-16 17:45:00|41476.2|41456.2|41486.5|41466.5|41489|41469|41473.9|41453.9|34
1673891400000|2023-01-16 17:50:00|41487.6|41467.6|41505.1|41485.1|41509|41489|41485.1|41465.1|85
1673891700000|2023-01-16 17:55:00|41504|41484|41486.2|41466.2|41507.6|41487.6|41486.2|41466.2|109
1673892000000|2023-01-16 18:00:00|41485.1|41465.1|41487.8|41467.8|41493.7|41473.7|41482.6|41462.6|188
1673892300000|2023-01-16 18:05:00|41489|41469|41486.5|41466.5|41489|41469|41486.5|41466.5|5
1673892600000|2023-01-16 18:10:00|41485.3|41465.3|41471.5|41451.5|41485.3|41465.3|41470.3|41450.3|12
1673892900000|2023-01-16 18:15:00|41472.6|41452.6|41461.5|41441.5|41514|41494|41457.8|41437.8|60
1673893200000|2023-01-16 18:20:00|41462.6|41442.6|41472.8|41452.8|41474|41454|41462.6|41442.6|16
1673893500000|2023-01-16 18:25:00|41471.5|41451.5|41471.5|41451.5|41472.8|41452.8|41466.5|41446.5|8
1673893800000|2023-01-16 18:30:00|41472.8|41452.8|41474|41454|41477.8|41457.8|41472.8|41452.8|6
1673894100000|2023-01-16 18:35:00|41471.5|41451.5|41467.8|41447.8|41471.5|41451.5|41467.8|41447.8|6
1673894400000|2023-01-16 18:40:00|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|8
1673894700000|2023-01-16 18:45:00|41477.8|41457.8|41476.5|41456.5|41477.8|41457.8|41476.5|41456.5|8
1673895000000|2023-01-16 18:50:00|41475.3|41455.3|41457.8|41437.8|41477.8|41457.8|41457.8|41437.8|28
1673895300000|2023-01-16 18:55:00|41456.7|41436.7|41466.5|41446.5|41471.5|41451.5|41455.3|41435.3|31
1673895600000|2023-01-16 19:00:00|41465.3|41445.3|41451.5|41431.5|41465.4|41445.4|41444|41424|49
1673895900000|2023-01-16 19:05:00|41452.9|41432.9|41461.5|41441.5|41461.5|41441.5|41452.9|41432.9|5
1673896200000|2023-01-16 19:10:00|41462.6|41442.6|41462.6|41442.6|41465.4|41445.4|41461.5|41441.5|6
1673896500000|2023-01-16 19:15:00|41461.5|41441.5|41459|41439|41465.1|41445.1|41456.5|41436.5|2
1673896800000|2023-01-16 19:20:00|41461.5|41441.5|41432.9|41412.9|41461.5|41441.5|41432.9|41412.9|59
1673897100000|2023-01-16 19:25:00|41434|41414|41430.1|41410.1|41439|41419|41429|41409|40
1673897400000|2023-01-16 19:30:00|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|0
1673910000000|2023-01-16 23:00:00|41515.8|41495.8|41494.1|41474.1|41516.1|41496.1|41426.6|41406.6|55
1673910300000|2023-01-16 23:05:00|41493|41473|41459.1|41439.1|41493|41473|41459.1|41439.1|46
1673910600000|2023-01-16 23:10:00|41461.6|41441.6|41459.1|41439.1|41463|41443|41451.6|41431.6|24
1673910900000|2023-01-16 23:15:00|41461.6|41441.6|41451.6|41431.6|41464.3|41444.3|41451.6|41431.6|18
1673911200000|2023-01-16 23:20:00|41452.7|41432.7|41446.6|41426.6|41454.1|41434.1|41446.6|41426.6|17
1673911500000|2023-01-16 23:25:00|41447.7|41427.7|41471.6|41451.6|41471.6|41451.6|41447.7|41427.7|22
1673911800000|2023-01-16 23:30:00|41473|41453|41496.6|41476.6|41497.7|41477.7|41473|41453|19
1673912100000|2023-01-16 23:35:00|41494.1|41474.1|41490.5|41470.5|41494.1|41474.1|41486.6|41466.6|24
1673912400000|2023-01-16 23:40:00|41493|41473|41486.6|41466.6|41494.1|41474.1|41486.6|41466.6|14
1673912700000|2023-01-16 23:45:00|41485.2|41465.2|41471.6|41451.6|41489.1|41469.1|41469.1|41449.1|22
1673913000000|2023-01-16 23:50:00|41469.1|41449.1|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|11
1673913300000|2023-01-16 23:55:00|41468|41448|41475.5|41455.5|41479.1|41459.1|41465.2|41445.2|14
1673913600000|2023-01-17 00:00:00|41479.1|41459.1|41489.1|41469.1|41489.1|41469.1|41461.6|41441.6|59
1673913900000|2023-01-17 00:05:00|41486.6|41466.6|41511.6|41491.6|41525.2|41505.2|41481.6|41461.6|52
1673914200000|2023-01-17 00:10:00|41510.2|41490.2|41541.6|41521.6|41546.6|41526.6|41506.6|41486.6|64
1673914500000|2023-01-17 00:15:00|41542.7|41522.7|41544.1|41524.1|41551.6|41531.6|41535.2|41515.2|33
1673914800000|2023-01-17 00:20:00|41539.1|41519.1|41521.6|41501.6|41539.1|41519.1|41516.6|41496.6|32
1673915100000|2023-01-17 00:25:00|41524.1|41504.1|41519.1|41499.1|41529.1|41509.1|41519.1|41499.1|19
1673915400000|2023-01-17 00:30:00|41516.6|41496.6|41509.1|41489.1|41517.8|41497.8|41500.5|41480.5|30
1673915700000|2023-01-17 00:35:00|41504.1|41484.1|41534.1|41514.1|41535.3|41515.3|41504.1|41484.1|34
1673916000000|2023-01-17 00:40:00|41533|41513|41514.1|41494.1|41533|41513|41514.1|41494.1|26
1673916300000|2023-01-17 00:45:00|41509.1|41489.1|41501.6|41481.6|41509.1|41489.1|41496.6|41476.6|29
1673916600000|2023-01-17 00:50:00|41502.8|41482.8|41536.6|41516.6|41539.1|41519.1|41499.1|41479.1|84
1673916900000|2023-01-17 00:55:00|41534.1|41514.1|41523|41503|41536.6|41516.6|41523|41503|46
1673917200000|2023-01-17 01:00:00|41521.6|41501.6|41555.3|41535.3|41571.6|41551.6|41509.1|41489.1|298
1673917500000|2023-01-17 01:05:00|41554.1|41534.1|41564.1|41544.1|41569.1|41549.1|41504.1|41484.1|138
1673917800000|2023-01-17 01:10:00|41568|41548|41489.1|41469.1|41579.1|41559.1|41478|41458|193
1673918100000|2023-01-17 01:15:00|41488|41468|41539.1|41519.1|41539.1|41519.1|41459.1|41439.1|228
1673918400000|2023-01-17 01:20:00|41536.6|41516.6|41539.2|41519.2|41568|41548|41531.7|41511.7|127
1673918700000|2023-01-17 01:25:00|41538|41518|41600.3|41580.3|41602.8|41582.8|41531.7|41511.7|134
1673919000000|2023-01-17 01:30:00|41602.8|41582.8|41560.5|41540.5|41620.3|41600.3|41544.2|41524.2|188
1673919300000|2023-01-17 01:35:00|41568|41548|41588.3|41568.3|41603|41583|41554.4|41534.4|223
1673919600000|2023-01-17 01:40:00|41586.9|41566.9|41596.9|41576.9|41611.9|41591.9|41571.7|41551.7|141
1673919900000|2023-01-17 01:45:00|41595.5|41575.5|41496.9|41476.9|41598|41578|41485.8|41465.8|118
1673920200000|2023-01-17 01:50:00|41495.8|41475.8|41499.4|41479.4|41531.9|41511.9|41488|41468|84
1673920500000|2023-01-17 01:55:00|41501.9|41481.9|41508.3|41488.3|41524.4|41504.4|41486.9|41466.9|72
1673920800000|2023-01-17 02:00:00|41507.2|41487.2|41595.3|41575.3|41595.3|41575.3|41501.9|41481.9|270
1673921100000|2023-01-17 02:05:00|41594.2|41574.2|41549.4|41529.4|41595.5|41575.5|41519.4|41499.4|116
1673921400000|2023-01-17 02:10:00|41551.9|41531.9|41535.8|41515.8|41555.5|41535.5|41535.8|41515.8|49
1673921700000|2023-01-17 02:15:00|41534.4|41514.4|41451.9|41431.9|41534.4|41514.4|41449.4|41429.4|113
1673922000000|2023-01-17 02:20:00|41453.3|41433.3|41459.4|41439.4|41471.9|41451.9|41445.8|41425.8|111
1673922300000|2023-01-17 02:25:00|41461.9|41441.9|41449.4|41429.4|41475.8|41455.8|41446.9|41426.9|47
1673922600000|2023-01-17 02:30:00|41448.3|41428.3|41434.4|41414.4|41453.1|41433.1|41353.3|41333.3|363
1673922900000|2023-01-17 02:35:00|41431.9|41411.9|41400.8|41380.8|41451.9|41431.9|41391.9|41371.9|137
1673923200000|2023-01-17 02:40:00|41401.9|41381.9|41284.4|41264.4|41428.1|41408.1|41281.9|41261.9|434
1673923500000|2023-01-17 02:45:00|41279.4|41259.4|41345.6|41325.6|41345.6|41325.6|41271.9|41251.9|181
1673923800000|2023-01-17 02:50:00|41344.4|41324.4|41346.9|41326.9|41354.4|41334.4|41300.8|41280.8|168
1673924100000|2023-01-17 02:55:00|41349.4|41329.4|41331.9|41311.9|41349.4|41329.4|41280.8|41260.8|118
1673924400000|2023-01-17 03:00:00|41330.8|41310.8|41344.4|41324.4|41349.4|41329.4|41296.9|41276.9|102
1673924700000|2023-01-17 03:05:00|41341.9|41321.9|41344.5|41324.5|41359.5|41339.5|41332|41312|84
1673925000000|2023-01-17 03:10:00|41343.3|41323.3|41323.1|41303.1|41344.5|41324.5|41308.1|41288.1|95
1673925300000|2023-01-17 03:15:00|41324.5|41304.5|41342|41322|41363.1|41343.1|41287|41267|150
1673925600000|2023-01-17 03:20:00|41338.3|41318.3|41353.1|41333.1|41367|41347|41338.3|41318.3|71
1673925900000|2023-01-17 03:25:00|41354.5|41334.5|41372|41352|41384.5|41364.5|41352|41332|86
1673926200000|2023-01-17 03:30:00|41373.1|41353.1|41365.8|41345.8|41399.5|41379.5|41364.5|41344.5|59
1673926500000|2023-01-17 03:35:00|41367|41347|41379.5|41359.5|41382|41362|41358.1|41338.1|18
1673926800000|2023-01-17 03:40:00|41378.3|41358.3|41377|41357|41378.3|41358.3|41362|41342|27
1673927100000|2023-01-17 03:45:00|41382|41362|41389.5|41369.5|41394.5|41374.5|41377|41357|17
1673927400000|2023-01-17 03:50:00|41392|41372|41377|41357|41392|41372|41368.1|41348.1|19
1673927700000|2023-01-17 03:55:00|41375.9|41355.9|41347|41327|41378.4|41358.4|41338.4|41318.4|28
1673928000000|2023-01-17 04:00:00|41350.9|41330.9|41362|41342|41362|41342|41344.5|41324.5|30
1673928300000|2023-01-17 04:05:00|41364.5|41344.5|41329.5|41309.5|41364.5|41344.5|41323.4|41303.4|23
1673928600000|2023-01-17 04:10:00|41327|41307|41327|41307|41338.4|41318.4|41322|41302|39
1673928900000|2023-01-17 04:15:00|41329.5|41309.5|41367|41347|41372|41352|41329.5|41309.5|26
1673929200000|2023-01-17 04:20:00|41368.4|41348.4|41377|41357|41389.5|41369.5|41367|41347|38
1673929500000|2023-01-17 04:25:00|41379.5|41359.5|41367|41347|41379.5|41359.5|41362|41342|17
1673929800000|2023-01-17 04:30:00|41362|41342|41339.5|41319.5|41362|41342|41338.1|41318.1|36
1673930100000|2023-01-17 04:35:00|41337|41317|41334.5|41314.5|41350.9|41330.9|41332|41312|22
1673930400000|2023-01-17 04:40:00|41337|41317|41320.9|41300.9|41337|41317|41317|41297|39
1673930700000|2023-01-17 04:45:00|41318.4|41298.4|41313.4|41293.4|41319.5|41299.5|41312|41292|19
1673931000000|2023-01-17 04:50:00|41312|41292|41317|41297|41322|41302|41312|41292|18
1673931300000|2023-01-17 04:55:00|41319.5|41299.5|41319.5|41299.5|41327|41307|41312|41292|20
1673931600000|2023-01-17 05:00:00|41320.6|41300.6|41334.5|41314.5|41345.9|41325.9|41319.5|41299.5|22
1673931900000|2023-01-17 05:05:00|41332|41312|41342|41322|41347|41327|41324.5|41304.5|13
1673932200000|2023-01-17 05:10:00|41344.5|41324.5|41364.5|41344.5|41364.5|41344.5|41339.5|41319.5|21
1673932500000|2023-01-17 05:15:00|41362|41342|41364.5|41344.5|41372|41352|41357|41337|22
1673932800000|2023-01-17 05:20:00|41365.6|41345.6|41377|41357|41378.1|41358.1|41353.1|41333.1|46
1673933100000|2023-01-17 05:25:00|41374.5|41354.5|41334.5|41314.5|41377|41357|41319.5|41299.5|42
1673933400000|2023-01-17 05:30:00|41332|41312|41354.5|41334.5|41404.5|41384.5|41323.1|41303.1|161
1673933700000|2023-01-17 05:35:00|41359.5|41339.5|41349.5|41329.5|41377|41357|41339.5|41319.5|58
1673934000000|2023-01-17 05:40:00|41347|41327|41388.4|41368.4|41408.4|41388.4|41334.5|41314.5|80
1673934300000|2023-01-17 05:45:00|41387|41367|41318.4|41298.4|41387|41367|41309.5|41289.5|102
1673934600000|2023-01-17 05:50:00|41317|41297|41322|41302|41354.5|41334.5|41317|41297|79
1673934900000|2023-01-17 05:55:00|41324.5|41304.5|41372|41352|41372|41352|41318.4|41298.4|51
1673935200000|2023-01-17 06:00:00|41374.5|41354.5|41397|41377|41424.5|41404.5|41360.7|41340.7|90
1673935500000|2023-01-17 06:05:00|41399.5|41379.5|41394.5|41374.5|41417|41397|41384.5|41364.5|49
1673935800000|2023-01-17 06:10:00|41397|41377|41399.5|41379.5|41409.5|41389.5|41392|41372|81
1673936100000|2023-01-17 06:15:00|41397|41377|41434.5|41414.5|41439.5|41419.5|41397|41377|110
1673936400000|2023-01-17 06:20:00|41433.4|41413.4|41387|41367|41434.5|41414.5|41369.5|41349.5|98
1673936700000|2023-01-17 06:25:00|41389.5|41369.5|41389.5|41369.5|41407|41387|41384.5|41364.5|91
1673937000000|2023-01-17 06:30:00|41387|41367|41382|41362|41422|41402|41382|41362|119
1673937300000|2023-01-17 06:35:00|41379.5|41359.5|41354.6|41334.6|41382|41362|41337.1|41317.1|160
1673937600000|2023-01-17 06:40:00|41352.1|41332.1|41334.6|41314.6|41362.1|41342.1|41319.6|41299.6|125
1673937900000|2023-01-17 06:45:00|41332.1|41312.1|41332.1|41312.1|41349.6|41329.6|41314.6|41294.6|134
1673938200000|2023-01-17 06:50:00|41329.6|41309.6|41269.6|41249.6|41329.6|41309.6|41264.6|41244.6|139
1673938500000|2023-01-17 06:55:00|41267.1|41247.1|41209.6|41189.6|41289.6|41269.6|41184.6|41164.6|273
1673938800000|2023-01-17 07:00:00|41212.1|41192.1|41207.1|41187.1|41237.1|41217.1|41202.1|41182.1|142
1673939100000|2023-01-17 07:05:00|41209.6|41189.6|41187.1|41167.1|41210.7|41190.7|41152.1|41132.1|197
1673939400000|2023-01-17 07:10:00|41185.9|41165.9|41223.2|41203.2|41228.2|41208.2|41174.6|41154.6|141
1673939700000|2023-01-17 07:15:00|41221|41201|41197.1|41177.1|41222.1|41202.1|41192.1|41172.1|111
1673940000000|2023-01-17 07:20:00|41196|41176|41192.1|41172.1|41224.6|41204.6|41191.2|41171.2|133
1673940300000|2023-01-17 07:25:00|41191|41171|41204.6|41184.6|41204.6|41184.6|41172.1|41152.1|105
1673940600000|2023-01-17 07:30:00|41205.7|41185.7|41226.8|41206.8|41239.6|41219.6|41205.7|41185.7|153
1673940900000|2023-01-17 07:35:00|41229.3|41209.3|41301|41281|41304.3|41284.3|41229.3|41209.3|108
1673941200000|2023-01-17 07:40:00|41296.8|41276.8|41304.3|41284.3|41326.8|41306.8|41286.8|41266.8|107
1673941500000|2023-01-17 07:45:00|41305.4|41285.4|41311.8|41291.8|41321.8|41301.8|41286.8|41266.8|80
1673941800000|2023-01-17 07:50:00|41314.3|41294.3|41305.4|41285.4|41341.8|41321.8|41288.2|41268.2|92
1673942100000|2023-01-17 07:55:00|41309.3|41289.3|41324.6|41304.6|41339.6|41319.6|41304.6|41284.6|90
1673942400000|2023-01-17 08:00:00|41328.2|41308.2|41346.8|41326.8|41361.8|41341.8|41306.8|41286.8|155
1673942700000|2023-01-17 08:05:00|41349.3|41329.3|41386.8|41366.8|41415.7|41395.7|41325.7|41305.7|194
1673943000000|2023-01-17 08:10:00|41385.4|41365.4|41374.3|41354.3|41385.4|41365.4|41354.3|41334.3|87
1673943300000|2023-01-17 08:15:00|41372.9|41352.9|41399.3|41379.3|41407.9|41387.9|41372.9|41352.9|259
1673943600000|2023-01-17 08:20:00|41397.9|41377.9|41401.8|41381.8|41425.5|41405.5|41392.9|41372.9|139
1673943900000|2023-01-17 08:25:00|41400.5|41380.5|41385.5|41365.5|41424.3|41404.3|41376.8|41356.8|55
1673944200000|2023-01-17 08:30:00|41386.8|41366.8|41381.8|41361.8|41409.3|41389.3|41380.7|41360.7|78
1673944500000|2023-01-17 08:35:00|41379.3|41359.3|41389.3|41369.3|41395.5|41375.5|41376.8|41356.8|49
1673944800000|2023-01-17 08:40:00|41390.5|41370.5|41444.3|41424.3|41471.8|41451.8|41380.7|41360.7|136
1673945100000|2023-01-17 08:45:00|41445.7|41425.7|41461.8|41441.8|41514.3|41494.3|41444.3|41424.3|195
1673945400000|2023-01-17 08:50:00|41459.3|41439.3|41444.3|41424.3|41491.8|41471.8|41441.8|41421.8|125
1673945700000|2023-01-17 08:55:00|41441.8|41421.8|41429.3|41409.3|41449.3|41429.3|41423.2|41403.2|107
1673946000000|2023-01-17 09:00:00|41430.5|41410.5|41489.4|41469.4|41506.9|41486.9|41426.8|41406.8|100
1673946300000|2023-01-17 09:05:00|41491.9|41471.9|41476.9|41456.9|41514.4|41494.4|41460.5|41440.5|100
1673946600000|2023-01-17 09:10:00|41474.4|41454.4|41464.4|41444.4|41476.9|41456.9|41449.4|41429.4|66
1673946900000|2023-01-17 09:15:00|41465.7|41445.7|41381.9|41361.9|41469.4|41449.4|41381.9|41361.9|155
1673947200000|2023-01-17 09:20:00|41380.7|41360.7|41356.9|41336.9|41380.7|41360.7|41336.9|41316.9|110
1673947500000|2023-01-17 09:25:00|41354.4|41334.4|41314.4|41294.4|41354.4|41334.4|41308.2|41288.2|97
1673947800000|2023-01-17 09:30:00|41311.9|41291.9|41384.4|41364.4|41384.4|41364.4|41304.4|41284.4|119
1673948100000|2023-01-17 09:35:00|41381.9|41361.9|41346.9|41326.9|41391.9|41371.9|41341.9|41321.9|89
1673948400000|2023-01-17 09:40:00|41348|41328|41334.4|41314.4|41354.4|41334.4|41309.4|41289.4|156
1673948700000|2023-01-17 09:45:00|41335.5|41315.5|41430.5|41410.5|41430.5|41410.5|41333|41313|96
1673949000000|2023-01-17 09:50:00|41431.9|41411.9|41464.4|41444.4|41471.9|41451.9|41421.9|41401.9|146
1673949300000|2023-01-17 09:55:00|41465.5|41445.5|41456.9|41436.9|41471.9|41451.9|41449.4|41429.4|118
1673949600000|2023-01-17 10:00:00|41458.3|41438.3|41569.4|41549.4|41596.9|41576.9|41456.9|41436.9|294
1673949900000|2023-01-17 10:05:00|41568|41548|41521.9|41501.9|41568|41548|41508.3|41488.3|163
1673950200000|2023-01-17 10:10:00|41520.5|41500.5|41553|41533|41555.8|41535.8|41511.9|41491.9|95
1673950500000|2023-01-17 10:15:00|41550.5|41530.5|41569.4|41549.4|41578.3|41558.3|41521.9|41501.9|130
1673950800000|2023-01-17 10:20:00|41566.9|41546.9|41491.9|41471.9|41569.4|41549.4|41491.9|41471.9|150
1673951100000|2023-01-17 10:25:00|41494.4|41474.4|41491.9|41471.9|41504.4|41484.4|41489.4|41469.4|65
1673951400000|2023-01-17 10:30:00|41489.4|41469.4|41529.4|41509.4|41534.4|41514.4|41484.4|41464.4|108
1673951700000|2023-01-17 10:35:00|41526.9|41506.9|41479.4|41459.4|41526.9|41506.9|41479.4|41459.4|66
1673952000000|2023-01-17 10:40:00|41476.9|41456.9|41505.5|41485.5|41510.5|41490.5|41469.4|41449.4|103
1673952300000|2023-01-17 10:45:00|41506.6|41486.6|41564.4|41544.4|41566.9|41546.9|41499.4|41479.4|126
1673952600000|2023-01-17 10:50:00|41561.9|41541.9|41596.9|41576.9|41606.9|41586.9|41554.4|41534.4|80
1673952900000|2023-01-17 10:55:00|41594.4|41574.4|41579.4|41559.4|41596.9|41576.9|41575.5|41555.5|70
1673953200000|2023-01-17 11:00:00|41580.5|41560.5|41593.3|41573.3|41604.4|41584.4|41558.3|41538.3|64
1673953500000|2023-01-17 11:05:00|41595.8|41575.8|41624.4|41604.4|41638|41618|41591.9|41571.9|132
1673953800000|2023-01-17 11:10:00|41621.9|41601.9|41633.3|41613.3|41694.4|41674.4|41621.9|41601.9|320
1673954100000|2023-01-17 11:15:00|41632.2|41612.2|41619.7|41599.7|41642.2|41622.2|41613.6|41593.6|78
1673954400000|2023-01-17 11:20:00|41618.3|41598.3|41605.8|41585.8|41621.9|41601.9|41600.8|41580.8|122
1673954700000|2023-01-17 11:25:00|41609.4|41589.4|41557.2|41537.2|41614.4|41594.4|41553.6|41533.6|160
1673955000000|2023-01-17 11:30:00|41558.6|41538.6|41573.3|41553.3|41584.7|41564.7|41557.2|41537.2|79
1673955300000|2023-01-17 11:35:00|41574.4|41554.4|41586.9|41566.9|41591.9|41571.9|41566.9|41546.9|43
1673955600000|2023-01-17 11:40:00|41584.4|41564.4|41619.4|41599.4|41624.4|41604.4|41581.9|41561.9|64
1673955900000|2023-01-17 11:45:00|41621.9|41601.9|41599.4|41579.4|41631.9|41611.9|41599.4|41579.4|57
1673956200000|2023-01-17 11:50:00|41595.8|41575.8|41621.9|41601.9|41631.9|41611.9|41594.4|41574.4|43
1673956500000|2023-01-17 11:55:00|41623|41603|41665.5|41645.5|41685.8|41665.8|41623|41603|399
1673956800000|2023-01-17 12:00:00|41666.9|41646.9|41654.4|41634.4|41688.3|41668.3|41654.4|41634.4|123
1673957100000|2023-01-17 12:05:00|41653.3|41633.3|41646.9|41626.9|41669.4|41649.4|41635.8|41615.8|68
1673957400000|2023-01-17 12:10:00|41649.4|41629.4|41619.4|41599.4|41650.5|41630.5|41613.3|41593.3|92
1673957700000|2023-01-17 12:15:00|41616.9|41596.9|41609.4|41589.4|41650.5|41630.5|41609.4|41589.4|138
1673958000000|2023-01-17 12:20:00|41608.3|41588.3|41599.7|41579.7|41643.3|41623.3|41596.9|41576.9|179
1673958300000|2023-01-17 12:25:00|41602.2|41582.2|41602.2|41582.2|41632.2|41612.2|41584.7|41564.7|177
1673958600000|2023-01-17 12:30:00|41599.7|41579.7|41611.9|41591.9|41654.7|41634.7|41588.6|41568.6|248
1673958900000|2023-01-17 12:35:00|41611.7|41591.7|41614.4|41594.4|41638.3|41618.3|41610.6|41590.6|162
1673959200000|2023-01-17 12:40:00|41616.7|41596.7|41569.4|41549.4|41621.7|41601.7|41559.4|41539.4|231
1673959500000|2023-01-17 12:45:00|41566.9|41546.9|41559.5|41539.5|41579.4|41559.4|41554.5|41534.5|180
1673959800000|2023-01-17 12:50:00|41562|41542|41574.5|41554.5|41579.5|41559.5|41558.3|41538.3|166
1673960100000|2023-01-17 12:55:00|41573.3|41553.3|41600.6|41580.6|41609.5|41589.5|41569.5|41549.5|259
1673960400000|2023-01-17 13:00:00|41599.5|41579.5|41588.3|41568.3|41648.1|41628.1|41575.6|41555.6|757
1673960700000|2023-01-17 13:05:00|41587|41567|41529.5|41509.5|41612|41592|41528.3|41508.3|246
1673961000000|2023-01-17 13:10:00|41533.3|41513.3|41577|41557|41619.5|41599.5|41528.3|41508.3|441
1673961300000|2023-01-17 13:15:00|41572|41552|41584.5|41564.5|41597|41577|41554.5|41534.5|283
1673961600000|2023-01-17 13:20:00|41583.4|41563.4|41562.2|41542.2|41584.5|41564.5|41545.9|41525.9|311
1673961900000|2023-01-17 13:25:00|41557.2|41537.2|41637|41617|41659.5|41639.5|41537.2|41517.2|305
1673962200000|2023-01-17 13:30:00|41638.1|41618.1|41603.4|41583.4|41652.2|41632.2|41595.9|41575.9|376
1673962500000|2023-01-17 13:35:00|41602|41582|41580.9|41560.9|41644.5|41624.5|41580.9|41560.9|192
1673962800000|2023-01-17 13:40:00|41579.5|41559.5|41537|41517|41597|41577|41534.5|41514.5|232
1673963100000|2023-01-17 13:45:00|41538.4|41518.4|41563.4|41543.4|41592|41572|41534.5|41514.5|280
1673963400000|2023-01-17 13:50:00|41563.1|41543.1|41517|41497|41564.5|41544.5|41507.3|41487.3|220
1673963700000|2023-01-17 13:55:00|41514.5|41494.5|41517|41497|41522|41502|41479.5|41459.5|435
1673964000000|2023-01-17 14:00:00|41519.5|41499.5|41615.6|41595.6|41623.1|41603.1|41512|41492|387
1673964300000|2023-01-17 14:05:00|41616.7|41596.7|41634.5|41614.5|41634.5|41614.5|41591.7|41571.7|199
1673964600000|2023-01-17 14:10:00|41635.6|41615.6|41827|41807|41827|41807|41635.6|41615.6|770
1673964900000|2023-01-17 14:15:00|41829.5|41809.5|41936.7|41916.7|41959.2|41939.2|41824.5|41804.5|1145
1673965200000|2023-01-17 14:20:00|41939.2|41919.2|41951.7|41931.7|41966.7|41946.7|41866.4|41846.4|986
1673965500000|2023-01-17 14:25:00|41954.2|41934.2|42073.9|42053.9|42083.9|42063.9|41910.3|41890.3|910
1673965800000|2023-01-17 14:30:00|42075|42055|41997.8|41977.8|42103.9|42083.9|41951.7|41931.7|1089
1673966100000|2023-01-17 14:35:00|41996.7|41976.7|41993.9|41973.9|42036.7|42016.7|41939.2|41919.2|541
1673966400000|2023-01-17 14:40:00|41995.3|41975.3|41963.9|41943.9|42030.3|42010.3|41959.2|41939.2|496
1673966700000|2023-01-17 14:45:00|41960.3|41940.3|42013.9|41993.9|42016.4|41996.4|41951.2|41931.2|608
1673967000000|2023-01-17 14:50:00|42012.8|41992.8|41984.2|41964.2|42056.7|42036.7|41981.7|41961.7|779
1673967300000|2023-01-17 14:55:00|41981.7|41961.7|42021.7|42001.7|42046.7|42026.7|41979.2|41959.2|611
1673967600000|2023-01-17 15:00:00|42023.9|42003.9|42035.3|42015.3|42070.6|42050.6|42010.6|41990.6|677
1673967900000|2023-01-17 15:05:00|42036.7|42016.7|41986.7|41966.7|42047.8|42027.8|41982.8|41962.8|318
1673968200000|2023-01-17 15:10:00|41987.8|41967.8|42002.8|41982.8|42036.7|42016.7|41984.2|41964.2|270
1673968500000|2023-01-17 15:15:00|42004.2|41984.2|41979.2|41959.2|42031.7|42011.7|41971.7|41951.7|317
1673968800000|2023-01-17 15:20:00|41980.3|41960.3|41962.8|41942.8|42006.7|41986.7|41941.7|41921.7|356
1673969100000|2023-01-17 15:25:00|41961.7|41941.7|41986.7|41966.7|41996.7|41976.7|41960.6|41940.6|154
1673969400000|2023-01-17 15:30:00|41985.3|41965.3|42016.7|41996.7|42026.7|42006.7|41970.6|41950.6|295
1673969700000|2023-01-17 15:35:00|42015.6|41995.6|41976.7|41956.7|42029.2|42009.2|41975.3|41955.3|219
1673970000000|2023-01-17 15:40:00|41979.2|41959.2|41829.2|41809.2|41984.2|41964.2|41805.6|41785.6|1050
1673970300000|2023-01-17 15:45:00|41824.2|41804.2|41841.7|41821.7|41881.7|41861.7|41796.7|41776.7|450
1673970600000|2023-01-17 15:50:00|41846.7|41826.7|41869.5|41849.5|41879.5|41859.5|41834.5|41814.5|655
1673970900000|2023-01-17 15:55:00|41868.4|41848.4|41918.1|41898.1|41918.1|41898.1|41844.5|41824.5|240
1673971200000|2023-01-17 16:00:00|41914.5|41894.5|41974.5|41954.5|41992|41972|41897|41877|401
1673971500000|2023-01-17 16:05:00|41975.6|41955.6|42010.6|41990.6|42011.8|41991.8|41968.1|41948.1|347
1673971800000|2023-01-17 16:10:00|42011.8|41991.8|42009.5|41989.5|42019.5|41999.5|41969.5|41949.5|372
1673972100000|2023-01-17 16:15:00|42010.6|41990.6|42012|41992|42022|42002|41990.6|41970.6|292
1673972400000|2023-01-17 16:20:00|42014.5|41994.5|42048.2|42028.2|42048.2|42028.2|41976.8|41956.8|351
1673972700000|2023-01-17 16:25:00|42044.5|42024.5|42094.8|42074.8|42104.5|42084.5|42039.5|42019.5|431
1673973000000|2023-01-17 16:30:00|42093.4|42073.4|42230.7|42210.7|42304.3|42284.3|42065.9|42045.9|1654
1673973300000|2023-01-17 16:35:00|42229.3|42209.3|42221.8|42201.8|42246.8|42226.8|42194.3|42174.3|612
1673973600000|2023-01-17 16:40:00|42219.3|42199.3|42236.8|42216.8|42269.3|42249.3|42210.7|42190.7|392
1673973900000|2023-01-17 16:45:00|42239.3|42219.3|42390.7|42370.7|42399.3|42379.3|42218.2|42198.2|693
1673974200000|2023-01-17 16:50:00|42388.2|42368.2|42373.2|42353.2|42402.9|42382.9|42316.8|42296.8|833
1673974500000|2023-01-17 16:55:00|42371.8|42351.8|42316.8|42296.8|42371.8|42351.8|42313.2|42293.2|747
1673974800000|2023-01-17 17:00:00|42319.3|42299.3|42269.3|42249.3|42320.7|42300.7|42254.6|42234.6|522
1673975100000|2023-01-17 17:05:00|42264.6|42244.6|42278.5|42258.5|42302.1|42282.1|42252.1|42232.1|364
1673975400000|2023-01-17 17:10:00|42277.4|42257.4|42241|42221|42279.6|42259.6|42225.7|42205.7|333
1673975700000|2023-01-17 17:15:00|42238.5|42218.5|42229.6|42209.6|42259.6|42239.6|42221|42201|253
1673976000000|2023-01-17 17:20:00|42230.7|42210.7|42259.6|42239.6|42274.6|42254.6|42228.5|42208.5|283
1673976300000|2023-01-17 17:25:00|42264.6|42244.6|42239.6|42219.6|42274.6|42254.6|42204.6|42184.6|343
1673976600000|2023-01-17 17:30:00|42229.6|42209.6|42297.1|42277.1|42312.1|42292.1|42214.6|42194.6|377
1673976900000|2023-01-17 17:35:00|42294.6|42274.6|42237.4|42217.4|42296|42276|42237.4|42217.4|361
1673977200000|2023-01-17 17:40:00|42238.5|42218.5|42214.9|42194.9|42249.9|42229.9|42207.7|42187.7|341
1673977500000|2023-01-17 17:45:00|42217.4|42197.4|42177.4|42157.4|42217.4|42197.4|42167.4|42147.4|747
1673977800000|2023-01-17 17:50:00|42176.3|42156.3|42179.9|42159.9|42197.4|42177.4|42167.4|42147.4|235
1673978100000|2023-01-17 17:55:00|42183.8|42163.8|42288|42268|42310.2|42290.2|42147.4|42127.4|2304
1673978400000|2023-01-17 18:00:00|42286.6|42266.6|42316.3|42296.3|42360.2|42340.2|42279.1|42259.1|553
1673978700000|2023-01-17 18:05:00|42317.7|42297.7|42325.2|42305.2|42329.1|42309.1|42302.7|42282.7|204
1673979000000|2023-01-17 18:10:00|42324.1|42304.1|42290.2|42270.2|42330.2|42310.2|42290.2|42270.2|130
1673979300000|2023-01-17 18:15:00|42289.1|42269.1|42292.7|42272.7|42306.6|42286.6|42285.2|42265.2|70
1673979600000|2023-01-17 18:20:00|42291.6|42271.6|42292.7|42272.7|42296.3|42276.3|42280.2|42260.2|81
1673979900000|2023-01-17 18:25:00|42291.3|42271.3|42281.6|42261.6|42295.2|42275.2|42276.6|42256.6|119
1673980200000|2023-01-17 18:30:00|42279.1|42259.1|42295.5|42275.5|42305.5|42285.5|42270.5|42250.5|86
1673980500000|2023-01-17 18:35:00|42293|42273|42308|42288|42309.4|42289.4|42288|42268|70
1673980800000|2023-01-17 18:40:00|42309.1|42289.1|42333|42313|42340.5|42320.5|42306.9|42286.9|86
1673981100000|2023-01-17 18:45:00|42330.5|42310.5|42389.6|42369.6|42402.4|42382.4|42311.9|42291.9|922
1673981400000|2023-01-17 18:50:00|42388.5|42368.5|42342.4|42322.4|42388.5|42368.5|42327.4|42307.4|169
1673981700000|2023-01-17 18:55:00|42343.5|42323.5|42352.4|42332.4|42371|42351|42329.9|42309.9|106
1673982000000|2023-01-17 19:00:00|42351.3|42331.3|42337.4|42317.4|42351.3|42331.3|42324.9|42304.9|59
1673982300000|2023-01-17 19:05:00|42339.6|42319.6|42332.4|42312.4|42352.4|42332.4|42329.9|42309.9|46
1673982600000|2023-01-17 19:10:00|42333.5|42313.5|42362.4|42342.4|42389.9|42369.9|42327.4|42307.4|161
1673982900000|2023-01-17 19:15:00|42364.9|42344.9|42337.4|42317.4|42369.9|42349.9|42324.9|42304.9|66
1673983200000|2023-01-17 19:20:00|42338.5|42318.5|42364.9|42344.9|42367.4|42347.4|42334.9|42314.9|101
1673983500000|2023-01-17 19:25:00|42367.4|42347.4|42389.9|42369.9|42397.4|42377.4|42367.4|42347.4|55
1673983800000|2023-01-17 19:30:00|42388.5|42368.5|42407.4|42387.4|42414.9|42394.9|42388.5|42368.5|105
1673984100000|2023-01-17 19:35:00|42409.9|42389.9|42428.8|42408.8|42444.9|42424.9|42407.4|42387.4|127
1673984400000|2023-01-17 19:40:00|42424.9|42404.9|42442.4|42422.4|42448.5|42428.5|42424.9|42404.9|126
1673984700000|2023-01-17 19:45:00|42441.3|42421.3|42417.4|42397.4|42441.3|42421.3|42412.4|42392.4|63
1673985000000|2023-01-17 19:50:00|42416.3|42396.3|42421.3|42401.3|42436|42416|42402.4|42382.4|149
1673985300000|2023-01-17 19:55:00|42419.9|42399.9|42389.9|42369.9|42422.4|42402.4|42384.9|42364.9|71
1673985600000|2023-01-17 20:00:00|42387.4|42367.4|42399.9|42379.9|42403.5|42383.5|42376|42356|64
1673985900000|2023-01-17 20:05:00|42398.8|42378.8|42408.5|42388.5|42412.4|42392.4|42386|42366|99
1673986200000|2023-01-17 20:10:00|42409.6|42389.6|42422.4|42402.4|42432.4|42412.4|42409.6|42389.6|37
1673986500000|2023-01-17 20:15:00|42419.9|42399.9|42459.6|42439.6|42474.6|42454.6|42419.9|42399.9|187
1673986800000|2023-01-17 20:20:00|42458.3|42438.3|42422.4|42402.4|42463.5|42443.5|42422.4|42402.4|62
1673987100000|2023-01-17 20:25:00|42421.3|42401.3|42417.4|42397.4|42424.9|42404.9|42407.4|42387.4|30
1673987400000|2023-01-17 20:30:00|42418.8|42398.8|42406.3|42386.3|42421.3|42401.3|42401.3|42381.3|17
1673987700000|2023-01-17 20:35:00|42402.5|42382.5|42403.9|42383.9|42406.4|42386.4|42398.9|42378.9|34
1673988000000|2023-01-17 20:40:00|42402.5|42382.5|42392.5|42372.5|42406.4|42386.4|42386.4|42366.4|55
1673988300000|2023-01-17 20:45:00|42388.9|42368.9|42387.5|42367.5|42388.9|42368.9|42377.5|42357.5|44
1673988600000|2023-01-17 20:50:00|42386.4|42366.4|42406.4|42386.4|42406.4|42386.4|42381.4|42361.4|70
1673988900000|2023-01-17 20:55:00|42407.5|42387.5|42407.5|42387.5|42425|42405|42400|42380|44
1673989200000|2023-01-17 21:00:00|42405|42385|42407.5|42387.5|42410|42390|42393.9|42373.9|40
1673989500000|2023-01-17 21:05:00|42405|42385|42392.5|42372.5|42405|42385|42390|42370|16
1673989800000|2023-01-17 21:10:00|42395|42375|42390|42370|42395|42375|42377.5|42357.5|26
1673990100000|2023-01-17 21:15:00|42387.5|42367.5|42391.4|42371.4|42396.1|42376.1|42385|42365|48
1673990400000|2023-01-17 21:20:00|42390|42370|42382.5|42362.5|42390|42370|42377.5|42357.5|56
1673990700000|2023-01-17 21:25:00|42385|42365|42420|42400|42425|42405|42385|42365|69
1673991000000|2023-01-17 21:30:00|42417.5|42397.5|42425|42405|42425|42405|42406.1|42386.1|53
1673991300000|2023-01-17 21:35:00|42423.6|42403.6|42395|42375|42423.6|42403.6|42395|42375|32
1673991600000|2023-01-17 21:40:00|42392.5|42372.5|42392.5|42372.5|42400|42380|42387.5|42367.5|19
1673991900000|2023-01-17 21:45:00|42391.4|42371.4|42380|42360|42406.1|42386.1|42377.5|42357.5|62
1673992200000|2023-01-17 21:50:00|42382.5|42362.5|42390|42370|42396.1|42376.1|42382.5|42362.5|47
1673992500000|2023-01-17 21:55:00|42391.1|42371.1|42376.4|42356.4|42393.6|42373.6|42375.3|42355.3|50
1673996400000|2023-01-17 23:00:00|42385.8|42365.8|42335|42315|42385.8|42365.8|42332.5|42312.5|169
1673996700000|2023-01-17 23:05:00|42336.4|42316.4|42337.5|42317.5|42340|42320|42335|42315|31
1673997000000|2023-01-17 23:10:00|42338.6|42318.6|42342.5|42322.5|42365|42345|42332.5|42312.5|76
1673997300000|2023-01-17 23:15:00|42343.9|42323.9|42347.5|42327.5|42350|42330|42343.6|42323.6|21
1673997600000|2023-01-17 23:20:00|42348.6|42328.6|42343.9|42323.9|42352.5|42332.5|42343.9|42323.9|24
1673997900000|2023-01-17 23:25:00|42346.4|42326.4|42351.4|42331.4|42352.5|42332.5|42346.4|42326.4|28
1673998200000|2023-01-17 23:30:00|42350.3|42330.3|42345|42325|42352.5|42332.5|42340|42320|17
1673998500000|2023-01-17 23:35:00|42346.4|42326.4|42337.5|42317.5|42347.5|42327.5|42337.5|42317.5|5
1673998800000|2023-01-17 23:40:00|42335|42315|42320|42300|42335|42315|42315|42295|42
1673999100000|2023-01-17 23:45:00|42321.4|42301.4|42330|42310|42332.5|42312.5|42321.4|42301.4|22
1673999400000|2023-01-17 23:50:00|42328.9|42308.9|42327.5|42307.5|42331.4|42311.4|42325|42305|3
1673999700000|2023-01-17 23:55:00|42325|42305|42317.5|42297.5|42325|42305|42312.5|42292.5|18
1674000000000|2023-01-18 00:00:00|42320|42300|42307.6|42287.6|42338.6|42318.6|42307.6|42287.6|62
1674000300000|2023-01-18 00:05:00|42310.1|42290.1|42310.1|42290.1|42317.6|42297.6|42302.6|42282.6|26
1674000600000|2023-01-18 00:10:00|42309|42289|42307.6|42287.6|42310.1|42290.1|42306.5|42286.5|24
1674000900000|2023-01-18 00:15:00|42306.5|42286.5|42311.2|42291.2|42313.7|42293.7|42302.6|42282.6|20
1674001200000|2023-01-18 00:20:00|42312.6|42292.6|42317.6|42297.6|42322.6|42302.6|42312.6|42292.6|18
1674001500000|2023-01-18 00:25:00|42318.7|42298.7|42305.1|42285.1|42321.2|42301.2|42305.1|42285.1|34
1674001800000|2023-01-18 00:30:00|42306.2|42286.2|42327.6|42307.6|42332.6|42312.6|42306.2|42286.2|27
1674002100000|2023-01-18 00:35:00|42326.2|42306.2|42310.1|42290.1|42327.6|42307.6|42310.1|42290.1|16
1674002400000|2023-01-18 00:40:00|42309|42289|42282.6|42262.6|42309|42289|42282.6|42262.6|34
1674002700000|2023-01-18 00:45:00|42283.7|42263.7|42283.7|42263.7|42286.2|42266.2|42279|42259|19
1674003000000|2023-01-18 00:50:00|42284.8|42264.8|42297.6|42277.6|42301.2|42281.2|42283.7|42263.7|33
1674003300000|2023-01-18 00:55:00|42300.1|42280.1|42297.6|42277.6|42302.6|42282.6|42290.1|42270.1|46
1674003600000|2023-01-18 01:00:00|42302.6|42282.6|42417.3|42397.3|42419.8|42399.8|42282.6|42262.6|446
1674003900000|2023-01-18 01:05:00|42418.7|42398.7|42371.5|42351.5|42436.2|42416.2|42360.1|42340.1|368
1674004200000|2023-01-18 01:10:00|42372.6|42352.6|42310.1|42290.1|42372.6|42352.6|42305.1|42285.1|162
1674004500000|2023-01-18 01:15:00|42311.2|42291.2|42292.6|42272.6|42321.2|42301.2|42284|42264|170
1674004800000|2023-01-18 01:20:00|42295.1|42275.1|42282.6|42262.6|42317.6|42297.6|42282.6|42262.6|100
1674005100000|2023-01-18 01:25:00|42285.1|42265.1|42287.6|42267.6|42323.7|42303.7|42282.6|42262.6|109
1674005400000|2023-01-18 01:30:00|42286.5|42266.5|42240.1|42220.1|42300.1|42280.1|42237.6|42217.6|198
1674005700000|2023-01-18 01:35:00|42242.6|42222.6|42243.7|42223.7|42267.3|42247.3|42228.7|42208.7|159
1674006000000|2023-01-18 01:40:00|42242.3|42222.3|42218.7|42198.7|42255.9|42235.9|42197.6|42177.6|167
1674006300000|2023-01-18 01:45:00|42216.2|42196.2|42226.2|42206.2|42228.7|42208.7|42201.2|42181.2|79
1674006600000|2023-01-18 01:50:00|42223.7|42203.7|42216.2|42196.2|42232.3|42212.3|42201.2|42181.2|81
1674006900000|2023-01-18 01:55:00|42217.3|42197.3|42223.7|42203.7|42232.3|42212.3|42201.2|42181.2|127
1674007200000|2023-01-18 02:00:00|42226.2|42206.2|42271.2|42251.2|42276.2|42256.2|42226.2|42206.2|182
1674007500000|2023-01-18 02:05:00|42267.3|42247.3|42251.2|42231.2|42267.3|42247.3|42248.7|42228.7|104
1674007800000|2023-01-18 02:10:00|42252.3|42232.3|42281.2|42261.2|42282.3|42262.3|42247.6|42227.6|163
1674008100000|2023-01-18 02:15:00|42283.4|42263.4|42288.7|42268.7|42302.3|42282.3|42278.7|42258.7|43
1674008400000|2023-01-18 02:20:00|42286.2|42266.2|42283.7|42263.7|42301.2|42281.2|42283.7|42263.7|29
1674008700000|2023-01-18 02:25:00|42282.3|42262.3|42243.7|42223.7|42282.3|42262.3|42241.5|42221.5|40
1674009000000|2023-01-18 02:30:00|42245.1|42225.1|42277.3|42257.3|42294.8|42274.8|42242.6|42222.6|94
1674009300000|2023-01-18 02:35:00|42276.2|42256.2|42281.2|42261.2|42327.3|42307.3|42267.3|42247.3|105
1674009600000|2023-01-18 02:40:00|42283.7|42263.7|42271.2|42251.2|42310.1|42290.1|42193.7|42173.7|468
1674009900000|2023-01-18 02:45:00|42271.5|42251.5|42273.7|42253.7|42283.7|42263.7|42230.1|42210.1|122
1674010200000|2023-01-18 02:50:00|42274.8|42254.8|42299.8|42279.8|42319.8|42299.8|42273.7|42253.7|168
1674010500000|2023-01-18 02:55:00|42302.3|42282.3|42334.8|42314.8|42344.8|42324.8|42287.3|42267.3|194
1674010800000|2023-01-18 03:00:00|42335.9|42315.9|42322.3|42302.3|42352.3|42332.3|42314.8|42294.8|115
1674011100000|2023-01-18 03:05:00|42319.8|42299.8|42334.5|42314.5|42334.5|42314.5|42302.3|42282.3|72
1674011400000|2023-01-18 03:10:00|42332.3|42312.3|42391.5|42371.5|42391.5|42371.5|42330.9|42310.9|183
1674011700000|2023-01-18 03:15:00|42393|42373|42365.1|42345.1|42393|42373|42364|42344|99
1674012000000|2023-01-18 03:20:00|42367.6|42347.6|42337.6|42317.6|42372.6|42352.6|42337.6|42317.6|43
1674012300000|2023-01-18 03:25:00|42335.1|42315.1|42305.1|42285.1|42335.1|42315.1|42295.1|42275.1|63
1674012600000|2023-01-18 03:30:00|42304.1|42284.1|42235.2|42215.2|42305.1|42285.1|42227.6|42207.6|51
1674012900000|2023-01-18 03:35:00|42236.2|42216.2|42192.7|42172.7|42240.2|42220.2|42189.1|42169.1|85
1674013200000|2023-01-18 03:40:00|42193.7|42173.7|42232.7|42212.7|42234.1|42214.1|42130.2|42110.2|199
1674013500000|2023-01-18 03:45:00|42228.7|42208.7|42261.6|42241.6|42276.9|42256.9|42219.1|42199.1|160
1674013800000|2023-01-18 03:50:00|42260.2|42240.2|42254.1|42234.1|42260.2|42240.2|42235.5|42215.5|33
1674014100000|2023-01-18 03:55:00|42253|42233|42303|42283|42319.1|42299.1|42251.6|42231.6|104
1674014400000|2023-01-18 04:00:00|42301.9|42281.9|42258|42238|42301.9|42281.9|42255.5|42235.5|43
1674014700000|2023-01-18 04:05:00|42255.5|42235.5|42211.6|42191.6|42258|42238|42210.5|42190.5|47
1674015000000|2023-01-18 04:10:00|42213|42193|42200.5|42180.5|42218|42198|42193|42173|21
1674015300000|2023-01-18 04:15:00|42203|42183|42208|42188|42208|42188|42188|42168|25
1674015600000|2023-01-18 04:20:00|42205.5|42185.5|42210.5|42190.5|42210.5|42190.5|42193|42173|26
1674015900000|2023-01-18 04:25:00|42213|42193|42225.5|42205.5|42225.5|42205.5|42208|42188|16
1674016200000|2023-01-18 04:30:00|42223|42203|42253|42233|42260.5|42240.5|42220.5|42200.5|43
1674016500000|2023-01-18 04:35:00|42255.5|42235.5|42258|42238|42263|42243|42243|42223|17
1674016800000|2023-01-18 04:40:00|42260.5|42240.5|42288|42268|42288|42268|42255.5|42235.5|23
1674017100000|2023-01-18 04:45:00|42290.5|42270.5|42293|42273|42293|42273|42268|42248|40
1674017400000|2023-01-18 04:50:00|42294.1|42274.1|42362.7|42342.7|42367.7|42347.7|42294.1|42274.1|138
1674017700000|2023-01-18 04:55:00|42361.6|42341.6|42355.2|42335.2|42384.1|42364.1|42333|42313|70
1674018000000|2023-01-18 05:00:00|42356.3|42336.3|42324.1|42304.1|42365.2|42345.2|42324.1|42304.1|53
1674018300000|2023-01-18 05:05:00|42322.7|42302.7|42304.4|42284.4|42323|42303|42301.9|42281.9|41
1674018600000|2023-01-18 05:10:00|42303.3|42283.3|42313|42293|42314.1|42294.1|42296.6|42276.6|32
1674018900000|2023-01-18 05:15:00|42311.9|42291.9|42299.1|42279.1|42313|42293|42287.7|42267.7|24
1674019200000|2023-01-18 05:20:00|42294.1|42274.1|42295.5|42275.5|42308|42288|42291.9|42271.9|36
1674019500000|2023-01-18 05:25:00|42294.4|42274.4|42284.1|42264.1|42296.6|42276.6|42275.5|42255.5|32
1674019800000|2023-01-18 05:30:00|42285.2|42265.2|42302.7|42282.7|42336.3|42316.3|42269.1|42249.1|226
1674020100000|2023-01-18 05:35:00|42301.6|42281.6|42340.2|42320.2|42340.2|42320.2|42290.2|42270.2|75
1674020400000|2023-01-18 05:40:00|42341.3|42321.3|42345.2|42325.2|42392.7|42372.7|42337.7|42317.7|144
1674020700000|2023-01-18 05:45:00|42347.7|42327.7|42390.2|42370.2|42405.2|42385.2|42340.2|42320.2|184
1674021000000|2023-01-18 05:50:00|42392.7|42372.7|42407.7|42387.7|42412.7|42392.7|42378.8|42358.8|112
1674021300000|2023-01-18 05:55:00|42408.8|42388.8|42585.2|42565.2|42600.2|42580.2|42400.2|42380.2|439
1674021600000|2023-01-18 06:00:00|42582.7|42562.7|42635.2|42615.2|42681|42661|42555.2|42535.2|440
1674021900000|2023-01-18 06:05:00|42636.3|42616.3|42662.7|42642.7|42689.9|42669.9|42610.2|42590.2|284
1674022200000|2023-01-18 06:10:00|42661.6|42641.6|42580.2|42560.2|42661.6|42641.6|42577.7|42557.7|134
1674022500000|2023-01-18 06:15:00|42581.6|42561.6|42567.7|42547.7|42601.3|42581.3|42562.7|42542.7|124
1674022800000|2023-01-18 06:20:00|42566.3|42546.3|42562.7|42542.7|42580.2|42560.2|42532.7|42512.7|85
1674023100000|2023-01-18 06:25:00|42560.2|42540.2|42577.7|42557.7|42590.2|42570.2|42552.7|42532.7|112
1674023400000|2023-01-18 06:30:00|42580.2|42560.2|42540.2|42520.2|42587.7|42567.7|42522.7|42502.7|129
1674023700000|2023-01-18 06:35:00|42542.7|42522.7|42537.7|42517.7|42550.2|42530.2|42517.7|42497.7|119
1674024000000|2023-01-18 06:40:00|42536.3|42516.3|42530.2|42510.2|42536.3|42516.3|42497.7|42477.7|131
1674024300000|2023-01-18 06:45:00|42532.7|42512.7|42500.2|42480.2|42532.7|42512.7|42482.7|42462.7|116
1674024600000|2023-01-18 06:50:00|42497.7|42477.7|42533.8|42513.8|42537.7|42517.7|42481.7|42461.7|112
1674024900000|2023-01-18 06:55:00|42532.7|42512.7|42550.2|42530.2|42556.3|42536.3|42530.2|42510.2|215
1674025200000|2023-01-18 07:00:00|42548.8|42528.8|42563.8|42543.8|42582.8|42562.8|42530.2|42510.2|138
1674025500000|2023-01-18 07:05:00|42564.9|42544.9|42542.8|42522.8|42571.3|42551.3|42538.8|42518.8|101
1674025800000|2023-01-18 07:10:00|42543.8|42523.8|42595.3|42575.3|42656.3|42636.3|42542.8|42522.8|309
1674026100000|2023-01-18 07:15:00|42592.8|42572.8|42597.8|42577.8|42603.8|42583.8|42567.8|42547.8|59
1674026400000|2023-01-18 07:20:00|42598.8|42578.8|42627.8|42607.8|42627.8|42607.8|42585.3|42565.3|52
1674026700000|2023-01-18 07:25:00|42628.9|42608.9|42652.8|42632.8|42692.8|42672.8|42627.8|42607.8|166
1674027000000|2023-01-18 07:30:00|42651.4|42631.4|42670.3|42650.3|42672.8|42652.8|42617.8|42597.8|125
1674027300000|2023-01-18 07:35:00|42676.7|42656.7|42646.7|42626.7|42709.2|42689.2|42636.7|42616.7|164
1674027600000|2023-01-18 07:40:00|42645.3|42625.3|42599.2|42579.2|42646.7|42626.7|42566.7|42546.7|114
1674027900000|2023-01-18 07:45:00|42600.3|42580.3|42630.3|42610.3|42640.3|42620.3|42577.8|42557.8|124
1674028200000|2023-01-18 07:50:00|42629.2|42609.2|42697.8|42677.8|42698.9|42678.9|42628.9|42608.9|71
1674028500000|2023-01-18 07:55:00|42698.9|42678.9|42792.5|42772.5|42795|42775|42692.8|42672.8|216
1674028800000|2023-01-18 08:00:00|42788.9|42768.9|42861.4|42841.4|42873.9|42853.9|42732.8|42712.8|377
1674029100000|2023-01-18 08:05:00|42863.9|42843.9|42862.5|42842.5|42872.5|42852.5|42833.9|42813.9|231
1674029400000|2023-01-18 08:10:00|42863.5|42843.5|42937.5|42917.5|42938.9|42918.9|42816.4|42796.4|369
1674029700000|2023-01-18 08:15:00|42938.9|42918.9|43010|42990|43010|42990|42937.8|42917.8|567
1674030000000|2023-01-18 08:20:00|43007.5|42987.5|43016.1|42996.1|43030|43010|42967.5|42947.5|312
1674030300000|2023-01-18 08:25:00|43015|42995|43011.1|42991.1|43033.6|43013.6|42970|42950|308
1674030600000|2023-01-18 08:30:00|43008.9|42988.9|42941.1|42921.1|43056.1|43036.1|42925|42905|517
1674030900000|2023-01-18 08:35:00|42942.5|42922.5|42923.2|42903.2|42942.5|42922.5|42897.1|42877.1|222
1674031200000|2023-01-18 08:40:00|42925.7|42905.7|42939.7|42919.7|42963.2|42943.2|42917.2|42897.2|638
1674031500000|2023-01-18 08:45:00|42938.2|42918.2|42924.7|42904.7|43000.7|42980.7|42924.7|42904.7|205
1674031800000|2023-01-18 08:50:00|42925.7|42905.7|42957.2|42937.2|42974.7|42954.7|42902.2|42882.2|133
1674032100000|2023-01-18 08:55:00|42959.7|42939.7|43005.7|42985.7|43019.7|42999.7|42942.2|42922.2|137
1674032400000|2023-01-18 09:00:00|43007.2|42987.2|43021.8|43001.8|43046.8|43026.8|42989.7|42969.7|312
1674032700000|2023-01-18 09:05:00|43023.2|43003.2|43039.3|43019.3|43061.8|43041.8|43023.2|43003.2|203
1674033000000|2023-01-18 09:10:00|43037.9|43017.9|43051.8|43031.8|43051.8|43031.8|43019.3|42999.3|157
1674033300000|2023-01-18 09:15:00|43055.4|43035.4|43061.8|43041.8|43063.3|43043.3|43029.3|43009.3|184
1674033600000|2023-01-18 09:20:00|43064.3|43044.3|43065.4|43045.4|43121.8|43101.8|43056.8|43036.8|235
1674033900000|2023-01-18 09:25:00|43068.3|43048.3|43085.8|43065.8|43111.5|43091.5|43065.4|43045.4|185
1674034200000|2023-01-18 09:30:00|43084.3|43064.3|43111.5|43091.5|43111.5|43091.5|43022.9|43002.9|989
1674034500000|2023-01-18 09:35:00|43112.6|43092.6|43136.5|43116.5|43141.5|43121.5|43106.5|43086.5|291
1674034800000|2023-01-18 09:40:00|43135.1|43115.1|43144|43124|43194.3|43174.3|43131.5|43111.5|196
1674035100000|2023-01-18 09:45:00|43142.9|43122.9|43211.5|43191.5|43215.1|43195.1|43141.5|43121.5|205
1674035400000|2023-01-18 09:50:00|43210.4|43190.4|43211.5|43191.5|43219|43199|43175.4|43155.4|143
1674035700000|2023-01-18 09:55:00|43212.6|43192.6|43189|43169|43226.5|43206.5|43176.5|43156.5|230
1674036000000|2023-01-18 10:00:00|43191.5|43171.5|43080.4|43060.4|43194|43174|43079|43059|370
1674036300000|2023-01-18 10:05:00|43084.4|43064.4|43074|43054|43094|43074|43041.5|43021.5|261
1674036600000|2023-01-18 10:10:00|43072.6|43052.6|43077.2|43057.2|43101.1|43081.1|43049.7|43029.7|510
1674036900000|2023-01-18 10:15:00|43074.7|43054.7|43099.7|43079.7|43124.7|43104.7|43072.2|43052.2|153
1674037200000|2023-01-18 10:20:00|43102.2|43082.2|43124.7|43104.7|43127.2|43107.2|43086.1|43066.1|94
1674037500000|2023-01-18 10:25:00|43127.2|43107.2|43072.2|43052.2|43134.7|43114.7|43072.2|43052.2|80
1674037800000|2023-01-18 10:30:00|43073.6|43053.6|43059.7|43039.7|43077.2|43057.2|43042.2|43022.2|206
1674038100000|2023-01-18 10:35:00|43062.2|43042.2|43072.2|43052.2|43092.5|43072.5|43047.2|43027.2|84
1674038400000|2023-01-18 10:40:00|43071.1|43051.1|43098.3|43078.3|43098.3|43078.3|43059.7|43039.7|132
1674038700000|2023-01-18 10:45:00|43102.2|43082.2|43067.2|43047.2|43115.8|43095.8|43067.2|43047.2|65
1674039000000|2023-01-18 10:50:00|43072.2|43052.2|43067.2|43047.2|43090.8|43070.8|43063.6|43043.6|97
1674039300000|2023-01-18 10:55:00|43065.8|43045.8|43068.3|43048.3|43082.2|43062.2|43047.2|43027.2|92
1674039600000|2023-01-18 11:00:00|43072.2|43052.2|43122.2|43102.2|43130.8|43110.8|43064.7|43044.7|77
1674039900000|2023-01-18 11:05:00|43123.3|43103.3|43099.7|43079.7|43145.8|43125.8|43097.2|43077.2|67
1674040200000|2023-01-18 11:10:00|43097.2|43077.2|43120.8|43100.8|43120.8|43100.8|43085.8|43065.8|79
1674040500000|2023-01-18 11:15:00|43122.2|43102.2|43156.1|43136.1|43166.1|43146.1|43122.2|43102.2|188
1674040800000|2023-01-18 11:20:00|43152.2|43132.2|43122.2|43102.2|43152.2|43132.2|43103.6|43083.6|76
1674041100000|2023-01-18 11:25:00|43124.7|43104.7|43102.2|43082.2|43137.2|43117.2|43083.6|43063.6|71
1674041400000|2023-01-18 11:30:00|43104.7|43084.7|43120.8|43100.8|43122.2|43102.2|43092.2|43072.2|78
1674041700000|2023-01-18 11:35:00|43122.2|43102.2|43072.2|43052.2|43123.6|43103.6|43064.7|43044.7|97
1674042000000|2023-01-18 11:40:00|43073.3|43053.3|43074.7|43054.7|43098.3|43078.3|43069.7|43049.7|74
1674042300000|2023-01-18 11:45:00|43072.2|43052.2|43062.2|43042.2|43074.7|43054.7|43032.2|43012.2|136
1674042600000|2023-01-18 11:50:00|43063.3|43043.3|43067.2|43047.2|43078.3|43058.3|43049.7|43029.7|89
1674042900000|2023-01-18 11:55:00|43068.3|43048.3|43050.8|43030.8|43116.1|43096.1|43047.2|43027.2|86
1674043200000|2023-01-18 12:00:00|43049.7|43029.7|43049.7|43029.7|43092.2|43072.2|43041.1|43021.1|105
1674043500000|2023-01-18 12:05:00|43052.2|43032.2|43036.1|43016.1|43062.2|43042.2|43027.2|43007.2|137
1674043800000|2023-01-18 12:10:00|43037.2|43017.2|43033.7|43013.7|43051.2|43031.2|43003.3|42983.3|186
1674044100000|2023-01-18 12:15:00|43032.2|43012.2|43025.8|43005.8|43032.2|43012.2|43002.2|42982.2|106
1674044400000|2023-01-18 12:20:00|43028.3|43008.3|43041.2|43021.2|43056.2|43036.2|43027.2|43007.2|127
1674044700000|2023-01-18 12:25:00|43042.2|43022.2|43011.2|42991.2|43048.3|43028.3|43004.7|42984.7|95
1674045000000|2023-01-18 12:30:00|43012.2|42992.2|43044.7|43024.7|43075.1|43055.1|43009.7|42989.7|195
1674045300000|2023-01-18 12:35:00|43042.2|43022.2|43056.2|43036.2|43083.3|43063.3|43035.1|43015.1|315
1674045600000|2023-01-18 12:40:00|43055.1|43035.1|43078.7|43058.7|43083.7|43063.7|43049.7|43029.7|153
1674045900000|2023-01-18 12:45:00|43082.2|43062.2|43095.1|43075.1|43114.8|43094.8|43082.2|43062.2|145
1674046200000|2023-01-18 12:50:00|43096.2|43076.2|43107.6|43087.6|43127.6|43107.6|43096.2|43076.2|258
1674046500000|2023-01-18 12:55:00|43105.1|43085.1|43132.6|43112.6|43144.8|43124.8|43105.1|43085.1|248
1674046800000|2023-01-18 13:00:00|43131.5|43111.5|43302.3|43282.3|43303.3|43283.3|43119|43099|1140
1674047100000|2023-01-18 13:05:00|43299.8|43279.8|43237.3|43217.3|43317.3|43297.3|43227.3|43207.3|585
1674047400000|2023-01-18 13:10:00|43239.4|43219.4|43205.5|43185.5|43285.8|43265.8|43153.3|43133.3|1185
1674047700000|2023-01-18 13:15:00|43206.9|43186.9|43204.4|43184.4|43261.9|43241.9|43184.4|43164.4|455
1674048000000|2023-01-18 13:20:00|43205.5|43185.5|43206.9|43186.9|43278|43258|43204.4|43184.4|395
1674048300000|2023-01-18 13:25:00|43204.4|43184.4|43236.9|43216.9|43236.9|43216.9|43189.4|43169.4|241
1674048600000|2023-01-18 13:30:00|43235.8|43215.8|43189.1|43169.1|43341.9|43321.9|43181.6|43161.6|1570
1674048900000|2023-01-18 13:35:00|43190.5|43170.5|43206.6|43186.6|43245.2|43225.2|43149.1|43129.1|466
1674049200000|2023-01-18 13:40:00|43208|43188|43199.1|43179.1|43251.6|43231.6|43114.1|43094.1|544
1674049500000|2023-01-18 13:45:00|43201.6|43181.6|43231.6|43211.6|43274.1|43254.1|43177.7|43157.7|539
1674049800000|2023-01-18 13:50:00|43230.5|43210.5|43333.8|43313.8|43340.2|43320.2|43209.4|43189.4|889
1674050100000|2023-01-18 13:55:00|43338.8|43318.8|43326.3|43306.3|43342.4|43322.4|43307.7|43287.7|478
1674050400000|2023-01-18 14:00:00|43322.7|43302.7|43378.8|43358.8|43378.8|43358.8|43248.8|43228.8|615
1674050700000|2023-01-18 14:05:00|43381.3|43361.3|43399.9|43379.9|43409.9|43389.9|43361.3|43341.3|693
1674051000000|2023-01-18 14:10:00|43401.3|43381.3|43453.8|43433.8|43479.9|43459.9|43391.3|43371.3|761
1674051300000|2023-01-18 14:15:00|43454.9|43434.9|43563.8|43543.8|43578.8|43558.8|43451.3|43431.3|968
1674051600000|2023-01-18 14:20:00|43568.8|43548.8|43497.7|43477.7|43569.9|43549.9|43436.6|43416.6|780
1674051900000|2023-01-18 14:25:00|43500.2|43480.2|43400.5|43380.5|43541.6|43521.6|43395.5|43375.5|546
1674052200000|2023-01-18 14:30:00|43401.6|43381.6|43441.6|43421.6|43455.5|43435.5|43389.1|43369.1|849
1674052500000|2023-01-18 14:35:00|43440.5|43420.5|43390.5|43370.5|43446.6|43426.6|43301.6|43281.6|681
1674052800000|2023-01-18 14:40:00|43389.1|43369.1|43341.6|43321.6|43426.6|43406.6|43294.5|43274.5|496
1674053100000|2023-01-18 14:45:00|43344.1|43324.1|43408|43388|43427.7|43407.7|43264.5|43244.5|1184
1674053400000|2023-01-18 14:50:00|43406.6|43386.6|43336.6|43316.6|43442.7|43422.7|43321.6|43301.6|708
1674053700000|2023-01-18 14:55:00|43334.1|43314.1|43322.7|43302.7|43334.1|43314.1|43262|43242|438
1674054000000|2023-01-18 15:00:00|43328|43308|43257|43237|43377|43357|43244.5|43224.5|618
1674054300000|2023-01-18 15:05:00|43255.5|43235.5|43275.5|43255.5|43347|43327|43255.5|43235.5|285
1674054600000|2023-01-18 15:10:00|43274.1|43254.1|43272|43252|43324.8|43304.8|43266.6|43246.6|304
1674054900000|2023-01-18 15:15:00|43269.5|43249.5|43209.5|43189.5|43294.5|43274.5|43184.5|43164.5|578
1674055200000|2023-01-18 15:20:00|43207|43187|43264.5|43244.5|43269.5|43249.5|43204.5|43184.5|421
1674055500000|2023-01-18 15:25:00|43265.9|43245.9|43260.9|43240.9|43274.5|43254.5|43229.5|43209.5|369
1674055800000|2023-01-18 15:30:00|43259.5|43239.5|43283.4|43263.4|43289.5|43269.5|43223.1|43203.1|495
1674056100000|2023-01-18 15:35:00|43282.3|43262.3|43209.5|43189.5|43285.9|43265.9|43193.4|43173.4|434
1674056400000|2023-01-18 15:40:00|43210.6|43190.6|43264.5|43244.5|43272|43252|43197|43177|460
1674056700000|2023-01-18 15:45:00|43269.5|43249.5|43214.5|43194.5|43279.5|43259.5|43214.5|43194.5|363
1674057000000|2023-01-18 15:50:00|43217|43197|43169.5|43149.5|43219.5|43199.5|43149.5|43129.5|329
1674057300000|2023-01-18 15:55:00|43164.5|43144.5|43115.6|43095.6|43165.6|43145.6|43084.5|43064.5|506
1674057600000|2023-01-18 16:00:00|43119.5|43099.5|43084.5|43064.5|43119.5|43099.5|43064.5|43044.5|466
1674057900000|2023-01-18 16:05:00|43082|43062|42973.1|42953.1|43082|43062|42935.6|42915.6|814
1674058200000|2023-01-18 16:10:00|42974.1|42954.1|42927.3|42907.3|42974.5|42954.5|42882.3|42862.3|736
1674058500000|2023-01-18 16:15:00|42926.3|42906.3|42934.8|42914.8|42967.3|42947.3|42907.3|42887.3|392
1674058800000|2023-01-18 16:20:00|42933.8|42913.8|42764.8|42744.8|42937.3|42917.3|42762.3|42742.3|759
1674059100000|2023-01-18 16:25:00|42767.3|42747.3|42767.3|42747.3|42814.8|42794.8|42742.3|42722.3|698
1674059400000|2023-01-18 16:30:00|42765.9|42745.9|42682.3|42662.3|42773.8|42753.8|42647.3|42627.3|679
1674059700000|2023-01-18 16:35:00|42684.8|42664.8|42624.8|42604.8|42719.8|42699.8|42597.3|42577.3|580
1674060000000|2023-01-18 16:40:00|42623.4|42603.4|42467.7|42447.7|42632.3|42612.3|42430.2|42410.2|1172
1674060300000|2023-01-18 16:45:00|42465.2|42445.2|42476.3|42456.3|42507.7|42487.7|42409.1|42389.1|824
1674060600000|2023-01-18 16:50:00|42473.8|42453.8|42530.2|42510.2|42540.2|42520.2|42427.7|42407.7|686
1674060900000|2023-01-18 16:55:00|42532.7|42512.7|42472.7|42452.7|42540.2|42520.2|42450.2|42430.2|574
1674061200000|2023-01-18 17:00:00|42470.2|42450.2|42360.2|42340.2|42500.2|42480.2|42357.7|42337.7|614
1674061500000|2023-01-18 17:05:00|42357.7|42337.7|42341.3|42321.3|42357.7|42337.7|42305.2|42285.2|822
1674061800000|2023-01-18 17:10:00|42340.2|42320.2|42310.2|42290.2|42342.7|42322.7|42286.6|42266.6|664
1674062100000|2023-01-18 17:15:00|42309.1|42289.1|42175.9|42155.9|42309.1|42289.1|42168.4|42148.4|1143
1674062400000|2023-01-18 17:20:00|42172.3|42152.3|42166.2|42146.2|42207.7|42187.7|42137.7|42117.7|766
1674062700000|2023-01-18 17:25:00|42163.7|42143.7|42196.2|42176.2|42198.7|42178.7|42113.7|42093.7|857
1674063000000|2023-01-18 17:30:00|42194.8|42174.8|42189.8|42169.8|42194.8|42174.8|42128.7|42108.7|627
1674063300000|2023-01-18 17:35:00|42188.7|42168.7|42241.2|42221.2|42243.7|42223.7|42183.7|42163.7|460
1674063600000|2023-01-18 17:40:00|42240.2|42220.2|42308.7|42288.7|42313.7|42293.7|42238.7|42218.7|560
1674063900000|2023-01-18 17:45:00|42313.7|42293.7|42327.3|42307.3|42336.2|42316.2|42252.3|42232.3|537
1674064200000|2023-01-18 17:50:00|42325.2|42305.2|42253.8|42233.8|42325.2|42305.2|42235.2|42215.2|416
1674064500000|2023-01-18 17:55:00|42256.3|42236.3|42397.7|42377.7|42411.3|42391.3|42243.8|42223.8|2820
1674064800000|2023-01-18 18:00:00|42396.3|42376.3|42368.8|42348.8|42432.3|42412.3|42341.3|42321.3|557
1674065100000|2023-01-18 18:05:00|42373.8|42353.8|42327.3|42307.3|42378.8|42358.8|42323.4|42303.4|150
1674065400000|2023-01-18 18:10:00|42324.8|42304.8|42286.3|42266.3|42328.8|42308.8|42268.8|42248.8|258
1674065700000|2023-01-18 18:15:00|42283.8|42263.8|42296.3|42276.3|42296.3|42276.3|42258.8|42238.8|179
1674066000000|2023-01-18 18:20:00|42294.8|42274.8|42356.3|42336.3|42361.3|42341.3|42276.3|42256.3|163
1674066300000|2023-01-18 18:25:00|42353.8|42333.8|42324.8|42304.8|42361.3|42341.3|42318.8|42298.8|121
1674066600000|2023-01-18 18:30:00|42323.8|42303.8|42294.8|42274.8|42328.8|42308.8|42281.3|42261.3|234
1674066900000|2023-01-18 18:35:00|42296.3|42276.3|42305.2|42285.2|42321.3|42301.3|42296.3|42276.3|63
1674067200000|2023-01-18 18:40:00|42307.4|42287.4|42298.8|42278.8|42311.3|42291.3|42284.1|42264.1|84
1674067500000|2023-01-18 18:45:00|42301.3|42281.3|42338.8|42318.8|42353.8|42333.8|42298.8|42278.8|110
1674067800000|2023-01-18 18:50:00|42341.3|42321.3|42359.9|42339.9|42359.9|42339.9|42324.9|42304.9|79
1674068100000|2023-01-18 18:55:00|42358.8|42338.8|42310.2|42290.2|42358.8|42338.8|42310.2|42290.2|63
1674068400000|2023-01-18 19:00:00|42311.3|42291.3|42273.8|42253.8|42311.3|42291.3|42266.3|42246.3|95
1674068700000|2023-01-18 19:05:00|42271.3|42251.3|42260.2|42240.2|42271.3|42251.3|42230.2|42210.2|114
1674069000000|2023-01-18 19:10:00|42258.8|42238.8|42263.8|42243.8|42273.8|42253.8|42253.8|42233.8|90
1674069300000|2023-01-18 19:15:00|42262.7|42242.7|42273.8|42253.8|42274.9|42254.9|42248.8|42228.8|53
1674069600000|2023-01-18 19:20:00|42272.7|42252.7|42281.3|42261.3|42301.3|42281.3|42271.3|42251.3|90
1674069900000|2023-01-18 19:25:00|42278.8|42258.8|42308.8|42288.8|42313.8|42293.8|42278.8|42258.8|74
1674070200000|2023-01-18 19:30:00|42313.8|42293.8|42303.8|42283.8|42323.8|42303.8|42301.3|42281.3|69
1674070500000|2023-01-18 19:35:00|42302.7|42282.7|42291.3|42271.3|42313.8|42293.8|42291.3|42271.3|43
1674070800000|2023-01-18 19:40:00|42290.2|42270.2|42268.8|42248.8|42290.2|42270.2|42253.8|42233.8|141
1674071100000|2023-01-18 19:45:00|42267.7|42247.7|42271.3|42251.3|42272.4|42252.4|42258.8|42238.8|44
1674071400000|2023-01-18 19:50:00|42273.8|42253.8|42251.3|42231.3|42273.8|42253.8|42246.3|42226.3|22
1674071700000|2023-01-18 19:55:00|42248.8|42228.8|42251.3|42231.3|42262.4|42242.4|42226.3|42206.3|134
1674072000000|2023-01-18 20:00:00|42250.2|42230.2|42251.3|42231.3|42263.8|42243.8|42235.2|42215.2|50
1674072300000|2023-01-18 20:05:00|42249.9|42229.9|42255.3|42235.3|42263.8|42243.8|42233.8|42213.8|86
1674072600000|2023-01-18 20:10:00|42253.8|42233.8|42264.9|42244.9|42286.3|42266.3|42248.8|42228.8|84
1674072900000|2023-01-18 20:15:00|42266|42246|42273.8|42253.8|42278.8|42258.8|42258.8|42238.8|39
1674073200000|2023-01-18 20:20:00|42271.3|42251.3|42271.3|42251.3|42281|42261|42268.8|42248.8|20
1674073500000|2023-01-18 20:25:00|42273.8|42253.8|42281.3|42261.3|42291.3|42271.3|42270.3|42250.3|52
1674073800000|2023-01-18 20:30:00|42278.8|42258.8|42258.8|42238.8|42281.3|42261.3|42248.8|42228.8|55
1674074100000|2023-01-18 20:35:00|42261.3|42241.3|42266.3|42246.3|42276.3|42256.3|42258.8|42238.8|19
1674074400000|2023-01-18 20:40:00|42264.9|42244.9|42291.3|42271.3|42291.3|42271.3|42258.8|42238.8|76
1674074700000|2023-01-18 20:45:00|42288.8|42268.8|42289.9|42269.9|42306.3|42286.3|42286.3|42266.3|36
1674075000000|2023-01-18 20:50:00|42288.8|42268.8|42303.9|42283.9|42308.8|42288.8|42288.8|42268.8|51
1674075300000|2023-01-18 20:55:00|42306|42286|42263.9|42243.9|42308.9|42288.9|42258.9|42238.9|111
1674075600000|2023-01-18 21:00:00|42266.4|42246.4|42287.8|42267.8|42287.8|42267.8|42266.4|42246.4|34
1674075900000|2023-01-18 21:05:00|42286.4|42266.4|42273.9|42253.9|42289.9|42269.9|42273.9|42253.9|25
1674076200000|2023-01-18 21:10:00|42274.9|42254.9|42271.4|42251.4|42276.4|42256.4|42266.4|42246.4|35
1674076500000|2023-01-18 21:15:00|42273.9|42253.9|42271.4|42251.4|42276.4|42256.4|42269.9|42249.9|17
1674076800000|2023-01-18 21:20:00|42273.9|42253.9|42283.9|42263.9|42283.9|42263.9|42267.4|42247.4|36
1674077100000|2023-01-18 21:25:00|42281.4|42261.4|42283.9|42263.9|42297.4|42277.4|42278.9|42258.9|31
1674077400000|2023-01-18 21:30:00|42282.4|42262.4|42293.9|42273.9|42296.4|42276.4|42276.4|42256.4|25
1674077700000|2023-01-18 21:35:00|42294.9|42274.9|42296.4|42276.4|42299.2|42279.2|42292.4|42272.4|40
1674078000000|2023-01-18 21:40:00|42297.4|42277.4|42293.9|42273.9|42300.3|42280.3|42293.9|42273.9|27
1674078300000|2023-01-18 21:45:00|42292.5|42272.5|42293.9|42273.9|42293.9|42273.9|42288.9|42268.9|18
1674078600000|2023-01-18 21:50:00|42295|42275|42316.4|42296.4|42317.5|42297.5|42293.9|42273.9|82
1674078900000|2023-01-18 21:55:00|42317.5|42297.5|42328.9|42308.9|42331.4|42311.4|42313.9|42293.9|54
1674082800000|2023-01-18 23:00:00|42277.1|42257.1|42263.9|42243.9|42328.2|42308.2|42258.9|42238.9|82
1674083100000|2023-01-18 23:05:00|42266.4|42246.4|42280.4|42260.4|42281.4|42261.4|42263.9|42243.9|27
1674083400000|2023-01-18 23:10:00|42281.4|42261.4|42270.4|42250.4|42291.4|42271.4|42269.3|42249.3|37
1674083700000|2023-01-18 23:15:00|42269.3|42249.3|42290|42270|42290|42270|42269.3|42249.3|15
1674084000000|2023-01-18 23:20:00|42291.4|42271.4|42293.9|42273.9|42293.9|42273.9|42286.4|42266.4|19
1674084300000|2023-01-18 23:25:00|42296.4|42276.4|42313.9|42293.9|42323.9|42303.9|42293.9|42273.9|58
1674084600000|2023-01-18 23:30:00|42311.4|42291.4|42322.9|42302.9|42322.9|42302.9|42311.4|42291.4|17
1674084900000|2023-01-18 23:35:00|42318.9|42298.9|42313.9|42293.9|42321.4|42301.4|42311.4|42291.4|12
1674085200000|2023-01-18 23:40:00|42316.4|42296.4|42321.4|42301.4|42321.4|42301.4|42316.4|42296.4|14
1674085500000|2023-01-18 23:45:00|42323.9|42303.9|42341.4|42321.4|42346.4|42326.4|42318.9|42298.9|55
1674085800000|2023-01-18 23:50:00|42343.9|42323.9|42342.5|42322.5|42343.9|42323.9|42338.9|42318.9|8
1674086100000|2023-01-18 23:55:00|42343.9|42323.9|42341.5|42321.5|42347.9|42327.9|42339|42319|31
1674086400000|2023-01-19 00:00:00|42344|42324|42359|42339|42359|42339|42339|42319|50
1674086700000|2023-01-19 00:05:00|42357.5|42337.5|42325|42305|42367.5|42347.5|42325|42305|77
1674087000000|2023-01-19 00:10:00|42324|42304|42357.9|42337.9|42359|42339|42321.5|42301.5|29
1674087300000|2023-01-19 00:15:00|42356.5|42336.5|42341.5|42321.5|42356.5|42336.5|42339|42319|27
1674087600000|2023-01-19 00:20:00|42342.5|42322.5|42311.8|42291.8|42346.5|42326.5|42310.4|42290.4|43
1674087900000|2023-01-19 00:25:00|42310.4|42290.4|42321.5|42301.5|42321.5|42301.5|42290.4|42270.4|40
1674088200000|2023-01-19 00:30:00|42324|42304|42331.5|42311.5|42337.5|42317.5|42296.5|42276.5|55
1674088500000|2023-01-19 00:35:00|42334|42314|42279|42259|42339|42319|42279|42259|80
1674088800000|2023-01-19 00:40:00|42276.5|42256.5|42291.8|42271.8|42294.3|42274.3|42256.8|42236.8|58
1674089100000|2023-01-19 00:45:00|42292.9|42272.9|42228.3|42208.3|42301.8|42281.8|42228.3|42208.3|142
1674089400000|2023-01-19 00:50:00|42226.8|42206.8|42172.9|42152.9|42226.8|42206.8|42151.8|42131.8|229
1674089700000|2023-01-19 00:55:00|42175.4|42155.4|42157.9|42137.9|42190.4|42170.4|42152.9|42132.9|187
1674090000000|2023-01-19 01:00:00|42161.8|42141.8|42247.6|42227.6|42266.8|42246.8|42134.3|42114.3|754
1674090300000|2023-01-19 01:05:00|42246.5|42226.5|42246.5|42226.5|42285.1|42265.1|42197.9|42177.9|351
1674090600000|2023-01-19 01:10:00|42245.4|42225.4|42044|42024|42255.1|42235.1|42036.5|42016.5|416
1674090900000|2023-01-19 01:15:00|42042.6|42022.6|42079|42059|42140.1|42120.1|42042.6|42022.6|250
1674091200000|2023-01-19 01:20:00|42077.9|42057.9|42057.9|42037.9|42096.5|42076.5|42021.5|42001.5|188
1674091500000|2023-01-19 01:25:00|42059|42039|42131.5|42111.5|42137.6|42117.6|42057.9|42037.9|212
1674091800000|2023-01-19 01:30:00|42130.4|42110.4|42154|42134|42161.5|42141.5|42110.1|42090.1|161
1674092100000|2023-01-19 01:35:00|42157.6|42137.6|42112.9|42092.9|42171.5|42151.5|42099|42079|143
1674092400000|2023-01-19 01:40:00|42111.5|42091.5|42141.5|42121.5|42146.5|42126.5|42069|42049|101
1674092700000|2023-01-19 01:45:00|42144|42124|42122.6|42102.6|42164|42144|42082.9|42062.9|126
1674093000000|2023-01-19 01:50:00|42124|42104|42014|41994|42124|42104|42011.5|41991.5|186
1674093300000|2023-01-19 01:55:00|42011.5|41991.5|42049|42029|42061.5|42041.5|42011.5|41991.5|103
1674093600000|2023-01-19 02:00:00|42051.5|42031.5|42100.5|42080.5|42116.5|42096.5|42029|42009|146
1674093900000|2023-01-19 02:05:00|42099|42079|42081.5|42061.5|42100.1|42080.1|42048|42028|119
1674094200000|2023-01-19 02:10:00|42079|42059|42059|42039|42079|42059|42009|41989|103
1674094500000|2023-01-19 02:15:00|42061.5|42041.5|42054|42034|42066.5|42046.5|42044|42024|41
1674094800000|2023-01-19 02:20:00|42055.1|42035.1|42078.7|42058.7|42084|42064|42055.1|42035.1|46
1674095100000|2023-01-19 02:25:00|42077.6|42057.6|42080.1|42060.1|42084|42064|42067.6|42047.6|33
1674095400000|2023-01-19 02:30:00|42081.5|42061.5|42182.6|42162.6|42184|42164|42076.5|42056.5|162
1674095700000|2023-01-19 02:35:00|42181.5|42161.5|42151.5|42131.5|42186.5|42166.5|42141.5|42121.5|137
1674096000000|2023-01-19 02:40:00|42153|42133|42166.5|42146.5|42176.5|42156.5|42124|42104|82
1674096300000|2023-01-19 02:45:00|42170.5|42150.5|42140.1|42120.1|42174|42154|42126.5|42106.5|88
1674096600000|2023-01-19 02:50:00|42141.5|42121.5|42136.5|42116.5|42164|42144|42126.5|42106.5|68
1674096900000|2023-01-19 02:55:00|42141.5|42121.5|42107.6|42087.6|42151.6|42131.6|42097.6|42077.6|95
1674097200000|2023-01-19 03:00:00|42108.7|42088.7|42125.1|42105.1|42145.1|42125.1|42100.1|42080.1|92
1674097500000|2023-01-19 03:05:00|42124.1|42104.1|42085.1|42065.1|42125.1|42105.1|42059.1|42039.1|129
1674097800000|2023-01-19 03:10:00|42082.6|42062.6|42107.6|42087.6|42115.1|42095.1|42045.1|42025.1|102
1674098100000|2023-01-19 03:15:00|42102.6|42082.6|42065.1|42045.1|42102.6|42082.6|42060.1|42040.1|57
1674098400000|2023-01-19 03:20:00|42066.2|42046.2|42081.6|42061.6|42082.6|42062.6|42032.6|42012.6|86
1674098700000|2023-01-19 03:25:00|42080.5|42060.5|41980.1|41960.1|42080.5|42060.5|41974.1|41954.1|115
1674099000000|2023-01-19 03:30:00|41981.6|41961.6|42010.1|41990.1|42022.6|42002.6|41981.6|41961.6|78
1674099300000|2023-01-19 03:35:00|42008.7|41988.7|41976.2|41956.2|42008.7|41988.7|41973.7|41953.7|77
1674099600000|2023-01-19 03:40:00|41977.6|41957.6|42013.7|41993.7|42013.7|41993.7|41944.8|41924.8|219
1674099900000|2023-01-19 03:45:00|42016.2|41996.2|41978.7|41958.7|42030.1|42010.1|41978.7|41958.7|105
1674100200000|2023-01-19 03:50:00|41981.2|41961.2|41983.7|41963.7|42002.3|41982.3|41976.2|41956.2|58
1674100500000|2023-01-19 03:55:00|41982.6|41962.6|42013.7|41993.7|42013.7|41993.7|41978.7|41958.7|23
1674100800000|2023-01-19 04:00:00|42011.2|41991.2|42008.7|41988.7|42016.2|41996.2|42001.2|41981.2|37
1674101100000|2023-01-19 04:05:00|42006.2|41986.2|42013.7|41993.7|42018.7|41998.7|42001.2|41981.2|28
1674101400000|2023-01-19 04:10:00|42014.8|41994.8|41991.2|41971.2|42021.2|42001.2|41991.2|41971.2|22
1674101700000|2023-01-19 04:15:00|41988.7|41968.7|41978.7|41958.7|42011.2|41991.2|41978.7|41958.7|42
1674102000000|2023-01-19 04:20:00|41976.2|41956.2|41983.7|41963.7|41983.7|41963.7|41936.2|41916.2|70
1674102300000|2023-01-19 04:25:00|41986.2|41966.2|41986.2|41966.2|41998.7|41978.7|41976.2|41956.2|33
1674102600000|2023-01-19 04:30:00|41981.2|41961.2|41981.2|41961.2|41983.7|41963.7|41971.2|41951.2|27
1674102900000|2023-01-19 04:35:00|41980.2|41960.2|41971.2|41951.2|41988.7|41968.7|41968.7|41948.7|19
1674103200000|2023-01-19 04:40:00|41973.7|41953.7|41963.7|41943.7|41973.7|41953.7|41961.2|41941.2|11
1674103500000|2023-01-19 04:45:00|41961.2|41941.2|41936.2|41916.2|41961.2|41941.2|41936.2|41916.2|21
1674103800000|2023-01-19 04:50:00|41931.2|41911.2|41932.7|41912.7|41946.2|41926.2|41931.2|41911.2|30
1674104100000|2023-01-19 04:55:00|41933.7|41913.7|41891.2|41871.2|41933.7|41913.7|41890.2|41870.2|116
1674104400000|2023-01-19 05:00:00|41890.2|41870.2|41938.8|41918.8|41951.3|41931.3|41890.2|41870.2|96
1674104700000|2023-01-19 05:05:00|41951.3|41931.3|41891.3|41871.3|41951.3|41931.3|41888.8|41868.8|100
1674105000000|2023-01-19 05:10:00|41892.7|41872.7|41921.3|41901.3|41921.3|41901.3|41878.8|41858.8|47
1674105300000|2023-01-19 05:15:00|41926.3|41906.3|41907.3|41887.3|41927.3|41907.3|41878.8|41858.8|44
1674105600000|2023-01-19 05:20:00|41908.8|41888.8|41937.7|41917.7|41938.8|41918.8|41896.3|41876.3|44
1674105900000|2023-01-19 05:25:00|41936.6|41916.6|41991.6|41971.6|42004.1|41984.1|41914.8|41894.8|171
1674106200000|2023-01-19 05:30:00|41990.6|41970.6|41949.1|41929.1|42046.6|42026.6|41949.1|41929.1|207
1674106500000|2023-01-19 05:35:00|41950.2|41930.2|41876.6|41856.6|41969.1|41949.1|41856.6|41836.6|263
1674106800000|2023-01-19 05:40:00|41877.7|41857.7|41939.1|41919.1|41945.2|41925.2|41871.6|41851.6|158
1674107100000|2023-01-19 05:45:00|41940.2|41920.2|41980.2|41960.2|41986.6|41966.6|41940.2|41920.2|121
1674107400000|2023-01-19 05:50:00|41981.3|41961.3|41990.2|41970.2|42010.2|41990.2|41980.2|41960.2|80
1674107700000|2023-01-19 05:55:00|41992.7|41972.7|42022.7|42002.7|42032.7|42012.7|41971.6|41951.6|108
1674108000000|2023-01-19 06:00:00|42020.2|42000.2|41986.7|41966.7|42020.2|42000.2|41968.1|41948.1|94
1674108300000|2023-01-19 06:05:00|41989.2|41969.2|42005.2|41985.2|42008.8|41988.8|41936.7|41916.7|97
1674108600000|2023-01-19 06:10:00|42004.2|41984.2|41946.7|41926.7|42006.7|41986.7|41944.2|41924.2|41
1674108900000|2023-01-19 06:15:00|41944.2|41924.2|41926.7|41906.7|41944.2|41924.2|41909.2|41889.2|92
1674109200000|2023-01-19 06:20:00|41921.7|41901.7|41946.7|41926.7|41951.7|41931.7|41914.2|41894.2|68
1674109500000|2023-01-19 06:25:00|41947.7|41927.7|41989.2|41969.2|42013.1|41993.1|41936.7|41916.7|79
1674109800000|2023-01-19 06:30:00|41991.7|41971.7|42029.2|42009.2|42046.7|42026.7|41988.1|41968.1|121
1674110100000|2023-01-19 06:35:00|42031.7|42011.7|42012.7|41992.7|42046.7|42026.7|41989.2|41969.2|66
1674110400000|2023-01-19 06:40:00|42014.2|41994.2|42051.7|42031.7|42055.2|42035.2|41996.7|41976.7|68
1674110700000|2023-01-19 06:45:00|42052.7|42032.7|42091.7|42071.7|42101.7|42081.7|42030.6|42010.6|266
1674111000000|2023-01-19 06:50:00|42089.2|42069.2|42049.2|42029.2|42090.2|42070.2|42045.6|42025.6|100
1674111300000|2023-01-19 06:55:00|42046.7|42026.7|42066.7|42046.7|42092.7|42072.7|42039.2|42019.2|165
1674111600000|2023-01-19 07:00:00|42067.7|42047.7|42068.1|42048.1|42074.2|42054.2|42015.6|41995.6|119
1674111900000|2023-01-19 07:05:00|42069.6|42049.6|42050.3|42030.3|42094.2|42074.2|42029.2|42009.2|165
1674112200000|2023-01-19 07:10:00|42051.7|42031.7|42044.2|42024.2|42090.3|42070.3|42026.7|42006.7|107
1674112500000|2023-01-19 07:15:00|42046.7|42026.7|41971.7|41951.7|42052.8|42032.8|41966.7|41946.7|88
1674112800000|2023-01-19 07:20:00|41974.2|41954.2|41991.7|41971.7|41991.7|41971.7|41889.2|41869.2|156
1674113100000|2023-01-19 07:25:00|41992.8|41972.8|42066.7|42046.7|42066.7|42046.7|41969.2|41949.2|145
1674113400000|2023-01-19 07:30:00|42063.1|42043.1|41938.1|41918.1|42063.1|42043.1|41935.6|41915.6|219
1674113700000|2023-01-19 07:35:00|41940.6|41920.6|42019.2|41999.2|42027.8|42007.8|41910.6|41890.6|218
1674114000000|2023-01-19 07:40:00|42016.7|41996.7|41981.7|41961.7|42038.1|42018.1|41951.7|41931.7|86
1674114300000|2023-01-19 07:45:00|41986.7|41966.7|42029.2|42009.2|42029.2|42009.2|41974.2|41954.2|78
1674114600000|2023-01-19 07:50:00|42026.7|42006.7|42069.2|42049.2|42069.2|42049.2|42025.3|42005.3|115
1674114900000|2023-01-19 07:55:00|42070.3|42050.3|42052.1|42032.1|42083.2|42063.2|42017.1|41997.1|155
1674115200000|2023-01-19 08:00:00|42049.6|42029.6|42077.1|42057.1|42084.6|42064.6|41968.5|41948.5|296
1674115500000|2023-01-19 08:05:00|42074.6|42054.6|42039.6|42019.6|42092.1|42072.1|42034.6|42014.6|112
1674115800000|2023-01-19 08:10:00|42038.5|42018.5|42142.1|42122.1|42144.6|42124.6|42029.6|42009.6|157
1674116100000|2023-01-19 08:15:00|42141|42121|42159.6|42139.6|42159.6|42139.6|42107.1|42087.1|196
1674116400000|2023-01-19 08:20:00|42163.2|42143.2|42211.7|42191.7|42230.7|42210.7|42163.2|42143.2|217
1674116700000|2023-01-19 08:25:00|42210.7|42190.7|42143.2|42123.2|42210.7|42190.7|42143.2|42123.2|158
1674117000000|2023-01-19 08:30:00|42140.7|42120.7|42161.7|42141.7|42176.7|42156.7|42130.7|42110.7|102
1674117300000|2023-01-19 08:35:00|42164.2|42144.2|42180.7|42160.7|42204.2|42184.2|42160.7|42140.7|140
1674117600000|2023-01-19 08:40:00|42181.7|42161.7|42168.2|42148.2|42206.7|42186.7|42158.2|42138.2|75
1674117900000|2023-01-19 08:45:00|42166.7|42146.7|42130.3|42110.3|42179.2|42159.2|42125.3|42105.3|143
1674118200000|2023-01-19 08:50:00|42129.2|42109.2|42058.2|42038.2|42143.9|42123.9|42058.2|42038.2|141
1674118500000|2023-01-19 08:55:00|42056.7|42036.7|42063.2|42043.2|42064.2|42044.2|42023.2|42003.2|111
1674118800000|2023-01-19 09:00:00|42062.1|42042.1|42058.2|42038.2|42074.6|42054.6|42015.7|41995.7|95
1674119100000|2023-01-19 09:05:00|42059.3|42039.3|42048.2|42028.2|42095.3|42075.3|42013.2|41993.2|66
1674119400000|2023-01-19 09:10:00|42050.7|42030.7|41985.7|41965.7|42063.2|42043.2|41966.8|41946.8|144
1674119700000|2023-01-19 09:15:00|41984.6|41964.6|42002.1|41982.1|42052.1|42032.1|41984.6|41964.6|226
1674120000000|2023-01-19 09:20:00|42001.1|41981.1|41993.6|41973.6|42039.6|42019.6|41982.1|41962.1|110
1674120300000|2023-01-19 09:25:00|41992.5|41972.5|41884.6|41864.6|41993.6|41973.6|41881.1|41861.1|279
1674120600000|2023-01-19 09:30:00|41883.6|41863.6|41952.2|41932.2|41954.7|41934.7|41883.6|41863.6|120
1674120900000|2023-01-19 09:35:00|41953.2|41933.2|41995.7|41975.7|41995.7|41975.7|41899.7|41879.7|120
1674121200000|2023-01-19 09:40:00|41997.2|41977.2|41983.2|41963.2|42004.7|41984.7|41959.7|41939.7|71
1674121500000|2023-01-19 09:45:00|41982.2|41962.2|41992.2|41972.2|42007.2|41987.2|41978.6|41958.6|68
1674121800000|2023-01-19 09:50:00|41994.7|41974.7|41949.7|41929.7|42004.7|41984.7|41941.1|41921.1|62
1674122100000|2023-01-19 09:55:00|41950.7|41930.7|41949.7|41929.7|41958.2|41938.2|41894.7|41874.7|143
1674122400000|2023-01-19 10:00:00|41950.7|41930.7|41955.7|41935.7|41959.7|41939.7|41942.2|41922.2|60
1674122700000|2023-01-19 10:05:00|41956.1|41936.1|41939.7|41919.7|41959.7|41939.7|41919.7|41899.7|38
1674123000000|2023-01-19 10:10:00|41938.6|41918.6|41887.2|41867.2|41938.6|41918.6|41887.2|41867.2|64
1674123300000|2023-01-19 10:15:00|41893.2|41873.2|41904.7|41884.7|41949.7|41929.7|41893.2|41873.2|70
1674123600000|2023-01-19 10:20:00|41909.7|41889.7|41912.2|41892.2|41943.6|41923.6|41907.2|41887.2|74
1674123900000|2023-01-19 10:25:00|41914.7|41894.7|41949.7|41929.7|41957.2|41937.2|41899.7|41879.7|112
1674124200000|2023-01-19 10:30:00|41948.2|41928.2|41784.7|41764.7|41948.2|41928.2|41752.2|41732.2|315
1674124500000|2023-01-19 10:35:00|41782.2|41762.2|41741.1|41721.1|41817.2|41797.2|41733.2|41713.2|288
1674124800000|2023-01-19 10:40:00|41739.7|41719.7|41762.2|41742.2|41792.2|41772.2|41739.7|41719.7|149
1674125100000|2023-01-19 10:45:00|41764.7|41744.7|41783.3|41763.3|41799.7|41779.7|41748.3|41728.3|243
1674125400000|2023-01-19 10:50:00|41781.8|41761.8|41794.7|41774.7|41797.2|41777.2|41761.8|41741.8|78
1674125700000|2023-01-19 10:55:00|41795.8|41775.8|41815.8|41795.8|41815.8|41795.8|41784.7|41764.7|105
1674126000000|2023-01-19 11:00:00|41813.3|41793.3|41799.3|41779.3|41824.3|41804.3|41783.3|41763.3|97
1674126300000|2023-01-19 11:05:00|41800.4|41780.4|41789.3|41769.3|41826.8|41806.8|41789.3|41769.3|94
1674126600000|2023-01-19 11:10:00|41788.3|41768.3|41819.3|41799.3|41820.4|41800.4|41784.3|41764.3|71
1674126900000|2023-01-19 11:15:00|41816.8|41796.8|41811.8|41791.8|41851.8|41831.8|41808.3|41788.3|80
1674127200000|2023-01-19 11:20:00|41814.3|41794.3|41877.9|41857.9|41879.3|41859.3|41803.3|41783.3|85
1674127500000|2023-01-19 11:25:00|41876.8|41856.8|41886.8|41866.8|41911.8|41891.8|41869.3|41849.3|160
1674127800000|2023-01-19 11:30:00|41884.3|41864.3|41916.8|41896.8|41918.3|41898.3|41866.8|41846.8|84
1674128100000|2023-01-19 11:35:00|41914.3|41894.3|41919|41899|41935.8|41915.8|41884|41864|109
1674128400000|2023-01-19 11:40:00|41916.5|41896.5|41864.3|41844.3|41916.5|41896.5|41851.5|41831.5|112
1674128700000|2023-01-19 11:45:00|41865.4|41845.4|41886.8|41866.8|41891.8|41871.8|41864.3|41844.3|36
1674129000000|2023-01-19 11:50:00|41889.3|41869.3|41899.3|41879.3|41901.8|41881.8|41886.8|41866.8|46
1674129300000|2023-01-19 11:55:00|41901.8|41881.8|41919.4|41899.4|41931.8|41911.8|41899.3|41879.3|49
1674129600000|2023-01-19 12:00:00|41922.9|41902.9|41911.9|41891.9|41925.4|41905.4|41896.9|41876.9|109
1674129900000|2023-01-19 12:05:00|41914.4|41894.4|41912.9|41892.9|41934.4|41914.4|41906.9|41886.9|50
1674130200000|2023-01-19 12:10:00|41906.9|41886.9|41871.9|41851.9|41906.9|41886.9|41856.9|41836.9|102
1674130500000|2023-01-19 12:15:00|41876.9|41856.9|41895.4|41875.4|41906.9|41886.9|41861.9|41841.9|119
1674130800000|2023-01-19 12:20:00|41896.9|41876.9|41904.4|41884.4|41919.4|41899.4|41896.9|41876.9|99
1674131100000|2023-01-19 12:25:00|41903.3|41883.3|41911.9|41891.9|41941.9|41921.9|41900.4|41880.4|85
1674131400000|2023-01-19 12:30:00|41912.9|41892.9|41916.9|41896.9|41932.9|41912.9|41860.8|41840.8|283
1674131700000|2023-01-19 12:35:00|41914.4|41894.4|41997.9|41977.9|41999|41979|41904.4|41884.4|322
1674132000000|2023-01-19 12:40:00|41996.5|41976.5|41947.9|41927.9|41996.5|41976.5|41936.9|41916.9|169
1674132300000|2023-01-19 12:45:00|41946.5|41926.5|41926.5|41906.5|41966.9|41946.9|41925|41905|177
1674132600000|2023-01-19 12:50:00|41924|41904|41891.5|41871.5|41924|41904|41881.9|41861.9|179
1674132900000|2023-01-19 12:55:00|41890.4|41870.4|41847.9|41827.9|41902.9|41882.9|41845.8|41825.8|181
1674133200000|2023-01-19 13:00:00|41846.9|41826.9|41859.4|41839.4|41879|41859|41819.4|41799.4|405
1674133500000|2023-01-19 13:05:00|41858.3|41838.3|41846.9|41826.9|41861.9|41841.9|41805.4|41785.4|281
1674133800000|2023-01-19 13:10:00|41842.9|41822.9|41909|41889|41924|41904|41826.9|41806.9|488
1674134100000|2023-01-19 13:15:00|41906.5|41886.5|41922.6|41902.6|41922.6|41902.6|41862.9|41842.9|244
1674134400000|2023-01-19 13:20:00|41924|41904|42004|41984|42010.5|41990.5|41918|41898|482
1674134700000|2023-01-19 13:25:00|42003|41983|42076.1|42056.1|42083.6|42063.6|41996.5|41976.5|440
1674135000000|2023-01-19 13:30:00|42075.1|42055.1|42089.7|42069.7|42108.6|42088.6|41959.7|41939.7|643
1674135300000|2023-01-19 13:35:00|42090.7|42070.7|42188.6|42168.6|42191.1|42171.1|42073.6|42053.6|565
1674135600000|2023-01-19 13:40:00|42190.1|42170.1|42101.5|42081.5|42190.1|42170.1|42069|42049|590
1674135900000|2023-01-19 13:45:00|42100.5|42080.5|42054|42034|42100.5|42080.5|42036.5|42016.5|385
1674136200000|2023-01-19 13:50:00|42056.5|42036.5|42206.5|42186.5|42209|42189|42036.5|42016.5|403
1674136500000|2023-01-19 13:55:00|42209|42189|42266.5|42246.5|42290.5|42270.5|42191.5|42171.5|601
1674136800000|2023-01-19 14:00:00|42265.5|42245.5|42201.5|42181.5|42291.5|42271.5|42199|42179|492
1674137100000|2023-01-19 14:05:00|42196.5|42176.5|42131.5|42111.5|42205.1|42185.1|42131.5|42111.5|332
1674137400000|2023-01-19 14:10:00|42129|42109|42216.1|42196.1|42218.6|42198.6|42118|42098|317
1674137700000|2023-01-19 14:15:00|42218.6|42198.6|42260.1|42240.1|42294.4|42274.4|42211.5|42191.5|324
1674138000000|2023-01-19 14:20:00|42261.1|42241.1|42263.6|42243.6|42272.6|42252.6|42213.6|42193.6|290
1674138300000|2023-01-19 14:25:00|42261.1|42241.1|42348.7|42328.7|42348.7|42328.7|42251.1|42231.1|359
1674138600000|2023-01-19 14:30:00|42347.6|42327.6|42304|42284|42404|42384|42304|42284|649
1674138900000|2023-01-19 14:35:00|42303|42283|42301.5|42281.5|42326.5|42306.5|42244|42224|493
1674139200000|2023-01-19 14:40:00|42302.6|42282.6|42266.6|42246.6|42366.5|42346.5|42251.5|42231.5|502
1674139500000|2023-01-19 14:45:00|42267.6|42247.6|42194.4|42174.4|42311.6|42291.6|42194.4|42174.4|560
1674139800000|2023-01-19 14:50:00|42198.4|42178.4|42271.9|42251.9|42294.4|42274.4|42198.4|42178.4|338
1674140100000|2023-01-19 14:55:00|42274.4|42254.4|42357|42337|42367|42347|42274.4|42254.4|444
1674140400000|2023-01-19 15:00:00|42359.5|42339.5|42516.6|42496.6|42561.6|42541.6|42338|42318|1003
1674140700000|2023-01-19 15:05:00|42520.1|42500.1|42652.6|42632.6|42687.6|42667.6|42501.6|42481.6|1084
1674141000000|2023-01-19 15:10:00|42653.7|42633.7|42596.6|42576.6|42725.1|42705.1|42572.6|42552.6|1183
1674141300000|2023-01-19 15:15:00|42601.6|42581.6|42621.6|42601.6|42691.6|42671.6|42556.6|42536.6|724
1674141600000|2023-01-19 15:20:00|42624.1|42604.1|42603.7|42583.7|42665.1|42645.1|42587.6|42567.6|438
1674141900000|2023-01-19 15:25:00|42605.1|42585.1|42566.2|42546.2|42612.6|42592.6|42521.6|42501.6|564
1674142200000|2023-01-19 15:30:00|42567.6|42547.6|42608.7|42588.7|42608.7|42588.7|42547.6|42527.6|438
1674142500000|2023-01-19 15:35:00|42612.2|42592.2|42622.6|42602.6|42663.7|42643.7|42592.6|42572.6|377
1674142800000|2023-01-19 15:40:00|42623.7|42603.7|42561.6|42541.6|42643.7|42623.7|42554.1|42534.1|379
1674143100000|2023-01-19 15:45:00|42559.1|42539.1|42581.6|42561.6|42581.6|42561.6|42516.6|42496.6|466
1674143400000|2023-01-19 15:50:00|42579.1|42559.1|42567.6|42547.6|42594.1|42574.1|42546.6|42526.6|289
1674143700000|2023-01-19 15:55:00|42569.1|42549.1|42480.1|42460.1|42576.6|42556.6|42459.5|42439.5|459
1674144000000|2023-01-19 16:00:00|42481.6|42461.6|42441.6|42421.6|42491.6|42471.6|42425.5|42405.5|450
1674144300000|2023-01-19 16:05:00|42442.6|42422.6|42460.5|42440.5|42483|42463|42418|42398|235
1674144600000|2023-01-19 16:10:00|42461.6|42441.6|42436.6|42416.6|42511.6|42491.6|42436.6|42416.6|631
1674144900000|2023-01-19 16:15:00|42431.6|42411.6|42355.5|42335.5|42448.7|42428.7|42320.5|42300.5|626
1674145200000|2023-01-19 16:20:00|42353|42333|42232.7|42212.7|42371.6|42351.6|42181.6|42161.6|1206
1674145500000|2023-01-19 16:25:00|42234.1|42214.1|42250.6|42230.6|42295.5|42275.5|42201.6|42181.6|512
1674145800000|2023-01-19 16:30:00|42251.6|42231.6|42347.7|42327.7|42384.1|42364.1|42239.1|42219.1|541
1674146100000|2023-01-19 16:35:00|42348.7|42328.7|42434.1|42414.1|42434.1|42414.1|42338.1|42318.1|335
1674146400000|2023-01-19 16:40:00|42433.1|42413.1|42389.1|42369.1|42449.1|42429.1|42381.6|42361.6|325
1674146700000|2023-01-19 16:45:00|42386.6|42366.6|42418.1|42398.1|42424.1|42404.1|42361.6|42341.6|458
1674147000000|2023-01-19 16:50:00|42420.6|42400.6|42217.7|42197.7|42424.1|42404.1|42210.2|42190.2|530
1674147300000|2023-01-19 16:55:00|42219.1|42199.1|42219.1|42199.1|42241.6|42221.6|42176.6|42156.6|571
1674147600000|2023-01-19 17:00:00|42220.2|42200.2|42356.6|42336.6|42374.1|42354.1|42220.2|42200.2|496
1674147900000|2023-01-19 17:05:00|42355.6|42335.6|42436.6|42416.6|42436.6|42416.6|42351.6|42331.6|386
1674148200000|2023-01-19 17:10:00|42434.1|42414.1|42416.6|42396.6|42441.6|42421.6|42404.1|42384.1|217
1674148500000|2023-01-19 17:15:00|42419.1|42399.1|42436.6|42416.6|42456.6|42436.6|42419.1|42399.1|426
1674148800000|2023-01-19 17:20:00|42435.6|42415.6|42360.2|42340.2|42435.6|42415.6|42360.2|42340.2|273
1674149100000|2023-01-19 17:25:00|42361.2|42341.2|42411.6|42391.6|42411.6|42391.6|42361.2|42341.2|354
1674149400000|2023-01-19 17:30:00|42409.1|42389.1|42378.1|42358.1|42411.6|42391.6|42366.6|42346.6|279
1674149700000|2023-01-19 17:35:00|42379.1|42359.1|42376.6|42356.6|42386.6|42366.6|42356.6|42336.6|251
1674150000000|2023-01-19 17:40:00|42379.1|42359.1|42353.7|42333.7|42386.6|42366.6|42348.7|42328.7|384
1674150300000|2023-01-19 17:45:00|42351.2|42331.2|42271.6|42251.6|42351.6|42331.6|42264.1|42244.1|329
1674150600000|2023-01-19 17:50:00|42274.1|42254.1|42266.6|42246.6|42281.6|42261.6|42256.6|42236.6|307
1674150900000|2023-01-19 17:55:00|42261.6|42241.6|42351.7|42331.7|42383.1|42363.1|42260.6|42240.6|1419
1674151200000|2023-01-19 18:00:00|42348.1|42328.1|42403.8|42383.8|42410.2|42390.2|42333.8|42313.8|373
1674151500000|2023-01-19 18:05:00|42404.8|42384.8|42388.8|42368.8|42407.7|42387.7|42374.8|42354.8|77
1674151800000|2023-01-19 18:10:00|42386.3|42366.3|42423.8|42403.8|42428.8|42408.8|42383.8|42363.8|111
1674152100000|2023-01-19 18:15:00|42428.8|42408.8|42433.8|42413.8|42438.8|42418.8|42372.7|42352.7|190
1674152400000|2023-01-19 18:20:00|42431.3|42411.3|42417.7|42397.7|42433.8|42413.8|42404.8|42384.8|65
1674152700000|2023-01-19 18:25:00|42413.8|42393.8|42403.8|42383.8|42413.8|42393.8|42388.8|42368.8|84
1674153000000|2023-01-19 18:30:00|42406.3|42386.3|42464.4|42444.4|42464.4|42444.4|42403.8|42383.8|144
1674153300000|2023-01-19 18:35:00|42463.4|42443.4|42512.3|42492.3|42512.3|42492.3|42463.4|42443.4|600
1674153600000|2023-01-19 18:40:00|42511.3|42491.3|42479.4|42459.4|42534.4|42514.4|42475.9|42455.9|242
1674153900000|2023-01-19 18:45:00|42481.9|42461.9|42477.3|42457.3|42498.4|42478.4|42477.3|42457.3|60
1674154200000|2023-01-19 18:50:00|42474.8|42454.8|42460.9|42440.9|42482.3|42462.3|42460.9|42440.9|86
1674154500000|2023-01-19 18:55:00|42459.8|42439.8|42485.9|42465.9|42489.4|42469.4|42451.9|42431.9|52
1674154800000|2023-01-19 19:00:00|42488.4|42468.4|42453.4|42433.4|42495.9|42475.9|42453.4|42433.4|91
1674155100000|2023-01-19 19:05:00|42455.9|42435.9|42455.9|42435.9|42460.9|42440.9|42445.9|42425.9|30
1674155400000|2023-01-19 19:10:00|42458.4|42438.4|42485.9|42465.9|42488.4|42468.4|42440.9|42420.9|63
1674155700000|2023-01-19 19:15:00|42488.4|42468.4|42490.9|42470.9|42495.9|42475.9|42470.9|42450.9|40
1674156000000|2023-01-19 19:20:00|42488.4|42468.4|42506.3|42486.3|42516.3|42496.3|42478.8|42458.8|166
1674156300000|2023-01-19 19:25:00|42507.3|42487.3|42517.7|42497.7|42528.8|42508.8|42496.3|42476.3|100
1674156600000|2023-01-19 19:30:00|42518.8|42498.8|42541.3|42521.3|42541.3|42521.3|42507.7|42487.7|59
1674156900000|2023-01-19 19:35:00|42542.7|42522.7|42548.8|42528.8|42558.8|42538.8|42533.8|42513.8|161
1674157200000|2023-01-19 19:40:00|42546.3|42526.3|42566.3|42546.3|42574.8|42554.8|42533.8|42513.8|104
1674157500000|2023-01-19 19:45:00|42567.3|42547.3|42583.8|42563.8|42583.8|42563.8|42563.8|42543.8|89
1674157800000|2023-01-19 19:50:00|42581.3|42561.3|42559.9|42539.9|42581.3|42561.3|42557.4|42537.4|54
1674158100000|2023-01-19 19:55:00|42557.4|42537.4|42559.9|42539.9|42576.3|42556.3|42554.9|42534.9|40
1674158400000|2023-01-19 20:00:00|42561.3|42541.3|42593.8|42573.8|42601.3|42581.3|42558.8|42538.8|103
1674158700000|2023-01-19 20:05:00|42591.3|42571.3|42591.3|42571.3|42603.8|42583.8|42586.3|42566.3|85
1674159000000|2023-01-19 20:10:00|42593.8|42573.8|42608.8|42588.8|42613.8|42593.8|42583.8|42563.8|54
1674159300000|2023-01-19 20:15:00|42609.9|42589.9|42606.3|42586.3|42617.8|42597.8|42588.8|42568.8|40
1674159600000|2023-01-19 20:20:00|42605.3|42585.3|42578.8|42558.8|42605.3|42585.3|42578.8|42558.8|29
1674159900000|2023-01-19 20:25:00|42577.8|42557.8|42583.8|42563.8|42590.3|42570.3|42573.8|42553.8|20
1674160200000|2023-01-19 20:30:00|42586.3|42566.3|42561.3|42541.3|42586.3|42566.3|42558.8|42538.8|107
1674160500000|2023-01-19 20:35:00|42558.8|42538.8|42563.8|42543.8|42571.3|42551.3|42556.3|42536.3|45
1674160800000|2023-01-19 20:40:00|42561.3|42541.3|42550.3|42530.3|42567.8|42547.8|42547.8|42527.8|34
1674161100000|2023-01-19 20:45:00|42549.2|42529.2|42547.8|42527.8|42549.2|42529.2|42536.7|42516.7|44
1674161400000|2023-01-19 20:50:00|42546.3|42526.3|42538.8|42518.8|42548.8|42528.8|42538.8|42518.8|49
1674161700000|2023-01-19 20:55:00|42539.9|42519.9|42530.3|42510.3|42543.8|42523.8|42529.9|42509.9|119
1674162000000|2023-01-19 21:00:00|42528.8|42508.8|42548.8|42528.8|42553.8|42533.8|42528.8|42508.8|82
1674162300000|2023-01-19 21:05:00|42547.4|42527.4|42543.8|42523.8|42548.8|42528.8|42533.8|42513.8|57
1674162600000|2023-01-19 21:10:00|42542.4|42522.4|42538.8|42518.8|42542.4|42522.4|42533.8|42513.8|29
1674162900000|2023-01-19 21:15:00|42537.8|42517.8|42541.3|42521.3|42541.3|42521.3|42533.8|42513.8|16
1674163200000|2023-01-19 21:20:00|42538.8|42518.8|42536.3|42516.3|42542.4|42522.4|42536.3|42516.3|16
1674163500000|2023-01-19 21:25:00|42537.4|42517.4|42543.9|42523.9|42543.9|42523.9|42528.9|42508.9|31
1674163800000|2023-01-19 21:30:00|42542.4|42522.4|42538.9|42518.9|42543.9|42523.9|42537.4|42517.4|15
1674164100000|2023-01-19 21:35:00|42537.8|42517.8|42538.9|42518.9|42538.9|42518.9|42533.9|42513.9|7
1674164400000|2023-01-19 21:40:00|42533.9|42513.9|42533.9|42513.9|42538.9|42518.9|42530.3|42510.3|22
1674164700000|2023-01-19 21:45:00|42531.4|42511.4|42522.8|42502.8|42532.4|42512.4|42522.8|42502.8|31
1674165000000|2023-01-19 21:50:00|42523.9|42503.9|42519.9|42499.9|42523.9|42503.9|42518.9|42498.9|36
1674165300000|2023-01-19 21:55:00|42518.9|42498.9|42523.9|42503.9|42531.4|42511.4|42518.9|42498.9|67
1674169200000|2023-01-19 23:00:00|42517.6|42497.6|42501.4|42481.4|42517.6|42497.6|42501.4|42481.4|42
1674169500000|2023-01-19 23:05:00|42502.4|42482.4|42516.4|42496.4|42521.4|42501.4|42501.4|42481.4|21
1674169800000|2023-01-19 23:10:00|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42516.4|42496.4|13
1674170100000|2023-01-19 23:15:00|42521.4|42501.4|42519.9|42499.9|42531.4|42511.4|42519.9|42499.9|15
1674170400000|2023-01-19 23:20:00|42517.4|42497.4|42527.5|42507.5|42531.4|42511.4|42517.4|42497.4|34
1674170700000|2023-01-19 23:25:00|42528.9|42508.9|42535.4|42515.4|42546.4|42526.4|42528.9|42508.9|51
1674171000000|2023-01-19 23:30:00|42533.9|42513.9|42546.4|42526.4|42551.4|42531.4|42531.4|42511.4|39
1674171300000|2023-01-19 23:35:00|42547.5|42527.5|42541.4|42521.4|42548.9|42528.9|42541.4|42521.4|11
1674171600000|2023-01-19 23:40:00|42542.5|42522.5|42544.3|42524.3|42548.9|42528.9|42529.3|42509.3|98
1674171900000|2023-01-19 23:45:00|42547.9|42527.9|42521.8|42501.8|42556.8|42536.8|42521.8|42501.8|28
1674172200000|2023-01-19 23:50:00|42516.8|42496.8|42504.3|42484.3|42516.8|42496.8|42504.3|42484.3|17
1674172500000|2023-01-19 23:55:00|42508.3|42488.3|42507.9|42487.9|42515.8|42495.8|42506.8|42486.8|5
1674172800000|2023-01-20 00:00:00|42509.3|42489.3|42508.3|42488.3|42509.3|42489.3|42485.8|42465.8|52
1674173100000|2023-01-20 00:05:00|42506.8|42486.8|42518.3|42498.3|42530.4|42510.4|42506.8|42486.8|20
1674173400000|2023-01-20 00:10:00|42519.3|42499.3|42526.8|42506.8|42531.8|42511.8|42518.3|42498.3|7
1674173700000|2023-01-20 00:15:00|42524.3|42504.3|42534.3|42514.3|42534.3|42514.3|42519.3|42499.3|20
1674174000000|2023-01-20 00:20:00|42536.8|42516.8|42525.8|42505.8|42539.3|42519.3|42524.3|42504.3|18
1674174300000|2023-01-20 00:25:00|42526.8|42506.8|42534.4|42514.4|42544.3|42524.3|42526.8|42506.8|6
1674174600000|2023-01-20 00:30:00|42536.9|42516.9|42490.8|42470.8|42539.4|42519.4|42487.3|42467.3|82
1674174900000|2023-01-20 00:35:00|42492.9|42472.9|42491.9|42471.9|42501.9|42481.9|42491.9|42471.9|11
1674175200000|2023-01-20 00:40:00|42488.3|42468.3|42474.4|42454.4|42488.3|42468.3|42473.3|42453.3|37
1674175500000|2023-01-20 00:45:00|42473.3|42453.3|42466.9|42446.9|42474.4|42454.4|42459.4|42439.4|52
1674175800000|2023-01-20 00:50:00|42467.9|42447.9|42456.9|42436.9|42476.9|42456.9|42456.9|42436.9|18
1674176100000|2023-01-20 00:55:00|42458.3|42438.3|42476.9|42456.9|42484.4|42464.4|42458.3|42438.3|47
1674176400000|2023-01-20 01:00:00|42477.9|42457.9|42432.9|42412.9|42511.9|42491.9|42429.4|42409.4|353
1674176700000|2023-01-20 01:05:00|42434|42414|42475.8|42455.8|42479.4|42459.4|42415.8|42395.8|163
1674177000000|2023-01-20 01:10:00|42476.9|42456.9|42496.9|42476.9|42506.9|42486.9|42474.4|42454.4|107
1674177300000|2023-01-20 01:15:00|42499|42479|42496.9|42476.9|42504|42484|42466.9|42446.9|60
1674177600000|2023-01-20 01:20:00|42495.4|42475.4|42546.9|42526.9|42552.9|42532.9|42465.4|42445.4|84
1674177900000|2023-01-20 01:25:00|42549.4|42529.4|42724.4|42704.4|42736.5|42716.5|42547.9|42527.9|461
1674178200000|2023-01-20 01:30:00|42721.9|42701.9|42576.9|42556.9|42721.9|42701.9|42576.9|42556.9|250
1674178500000|2023-01-20 01:35:00|42575.8|42555.8|42539.4|42519.4|42594.4|42574.4|42529.4|42509.4|100
1674178800000|2023-01-20 01:40:00|42544.4|42524.4|42579.4|42559.4|42602.9|42582.9|42544.4|42524.4|97
1674179100000|2023-01-20 01:45:00|42580.4|42560.4|42506.9|42486.9|42587.9|42567.9|42506.9|42486.9|129
1674179400000|2023-01-20 01:50:00|42510.9|42490.9|42449.4|42429.4|42516.9|42496.9|42436.9|42416.9|162
1674179700000|2023-01-20 01:55:00|42451.9|42431.9|42479|42459|42486.5|42466.5|42447.9|42427.9|82
1674180000000|2023-01-20 02:00:00|42482.9|42462.9|42461.5|42441.5|42510.4|42490.4|42461.5|42441.5|106
1674180300000|2023-01-20 02:05:00|42464|42444|42447.9|42427.9|42465.4|42445.4|42402.9|42382.9|110
1674180600000|2023-01-20 02:10:00|42449.4|42429.4|42462.9|42442.9|42490.4|42470.4|42442.9|42422.9|103
1674180900000|2023-01-20 02:15:00|42464|42444|42495.4|42475.4|42505.4|42485.4|42464|42444|40
1674181200000|2023-01-20 02:20:00|42494.4|42474.4|42504.4|42484.4|42514.4|42494.4|42486.9|42466.9|40
1674181500000|2023-01-20 02:25:00|42506.9|42486.9|42536.9|42516.9|42544.4|42524.4|42504.4|42484.4|45
1674181800000|2023-01-20 02:30:00|42538|42518|42606.5|42586.5|42614|42594|42518|42498|227
1674182100000|2023-01-20 02:35:00|42607.5|42587.5|42591.5|42571.5|42624|42604|42566.5|42546.5|96
1674182400000|2023-01-20 02:40:00|42592.5|42572.5|42576.5|42556.5|42596.5|42576.5|42536.5|42516.5|81
1674182700000|2023-01-20 02:45:00|42579|42559|42619|42599|42619|42599|42574|42554|52
1674183000000|2023-01-20 02:50:00|42621.5|42601.5|42586.5|42566.5|42629|42609|42586.5|42566.5|44
1674183300000|2023-01-20 02:55:00|42587.5|42567.5|42601.5|42581.5|42619|42599|42583|42563|41
1674183600000|2023-01-20 03:00:00|42604|42584|42574|42554|42606.5|42586.5|42571.5|42551.5|50
1674183900000|2023-01-20 03:05:00|42576.5|42556.5|42563|42543|42576.5|42556.5|42554|42534|35
1674184200000|2023-01-20 03:10:00|42564|42544|42535.5|42515.5|42573|42553|42535.5|42515.5|34
1674184500000|2023-01-20 03:15:00|42536.9|42516.9|42505.5|42485.5|42554.4|42534.4|42494.4|42474.4|84
1674184800000|2023-01-20 03:20:00|42508|42488|42533|42513|42538|42518|42494.4|42474.4|40
1674185100000|2023-01-20 03:25:00|42531.9|42511.9|42511.9|42491.9|42539|42519|42508|42488|38
1674185400000|2023-01-20 03:30:00|42514.4|42494.4|42554.4|42534.4|42554.4|42534.4|42514.4|42494.4|34
1674185700000|2023-01-20 03:35:00|42549.4|42529.4|42576.5|42556.5|42576.5|42556.5|42546.9|42526.9|26
1674186000000|2023-01-20 03:40:00|42580.1|42560.1|42580.1|42560.1|42582.6|42562.6|42571.5|42551.5|31
1674186300000|2023-01-20 03:45:00|42581.1|42561.1|42529.5|42509.5|42582.6|42562.6|42528|42508|35
1674186600000|2023-01-20 03:50:00|42530.5|42510.5|42515.5|42495.5|42535.5|42515.5|42515.5|42495.5|19
1674186900000|2023-01-20 03:55:00|42518|42498|42504.5|42484.5|42523|42503|42504.5|42484.5|16
1674187200000|2023-01-20 04:00:00|42505.9|42485.9|42444.5|42424.5|42507|42487|42442|42422|76
1674187500000|2023-01-20 04:05:00|42445.5|42425.5|42454.5|42434.5|42457|42437|42439.5|42419.5|35
1674187800000|2023-01-20 04:10:00|42459.5|42439.5|42452|42432|42467|42447|42439.5|42419.5|22
1674188100000|2023-01-20 04:15:00|42453|42433|42442|42422|42469.5|42449.5|42437|42417|32
1674188400000|2023-01-20 04:20:00|42443|42423|42454.5|42434.5|42462|42442|42443|42423|14
1674188700000|2023-01-20 04:25:00|42452|42432|42439.5|42419.5|42472|42452|42439.5|42419.5|24
1674189000000|2023-01-20 04:30:00|42437|42417|42454.5|42434.5|42469.5|42449.5|42429.5|42409.5|34
1674189300000|2023-01-20 04:35:00|42452|42432|42444.5|42424.5|42464.5|42444.5|42444.5|42424.5|18
1674189600000|2023-01-20 04:40:00|42445.9|42425.9|42452|42432|42459.5|42439.5|42444.5|42424.5|22
1674189900000|2023-01-20 04:45:00|42453|42433|42452|42432|42462|42442|42442|42422|17
1674190200000|2023-01-20 04:50:00|42449.5|42429.5|42457|42437|42457|42437|42443.4|42423.4|12
1674190500000|2023-01-20 04:55:00|42456|42436|42422|42402|42456|42436|42422|42402|39
1674190800000|2023-01-20 05:00:00|42424.5|42404.5|42442|42422|42442|42422|42422|42402|36
1674191100000|2023-01-20 05:05:00|42444.5|42424.5|42454.5|42434.5|42464.5|42444.5|42444.5|42424.5|36
1674191400000|2023-01-20 05:10:00|42457|42437|42502|42482|42502|42482|42452|42432|60
1674191700000|2023-01-20 05:15:00|42507|42487|42487.4|42467.4|42514.5|42494.5|42474.5|42454.5|43
1674192000000|2023-01-20 05:20:00|42486.4|42466.4|42439.5|42419.5|42486.4|42466.4|42422|42402|42
1674192300000|2023-01-20 05:25:00|42437|42417|42429.5|42409.5|42447|42427|42424.5|42404.5|48
1674192600000|2023-01-20 05:30:00|42427.4|42407.4|42458|42438|42481.6|42461.6|42417|42397|167
1674192900000|2023-01-20 05:35:00|42455.5|42435.5|42435.5|42415.5|42469.1|42449.1|42415.5|42395.5|58
1674193200000|2023-01-20 05:40:00|42438|42418|42465.6|42445.6|42465.6|42445.6|42432|42412|46
1674193500000|2023-01-20 05:45:00|42466.6|42446.6|42546.6|42526.6|42561.6|42541.6|42464.5|42444.5|183
1674193800000|2023-01-20 05:50:00|42545.6|42525.6|42508.1|42488.1|42566.6|42546.6|42498.1|42478.1|122
1674194100000|2023-01-20 05:55:00|42510.6|42490.6|42590.1|42570.1|42596.6|42576.6|42510.6|42490.6|182
1674194400000|2023-01-20 06:00:00|42589.1|42569.1|42539.1|42519.1|42590.1|42570.1|42526.6|42506.6|75
1674194700000|2023-01-20 06:05:00|42541.6|42521.6|42579.1|42559.1|42579.1|42559.1|42523.1|42503.1|82
1674195000000|2023-01-20 06:10:00|42581.6|42561.6|42494.1|42474.1|42581.6|42561.6|42492.6|42472.6|66
1674195300000|2023-01-20 06:15:00|42495.1|42475.1|42504.1|42484.1|42516.6|42496.6|42486.6|42466.6|71
1674195600000|2023-01-20 06:20:00|42505.1|42485.1|42536.6|42516.6|42539.1|42519.1|42489.1|42469.1|56
1674195900000|2023-01-20 06:25:00|42534.1|42514.1|42586.6|42566.6|42599.1|42579.1|42534.1|42514.1|90
1674196200000|2023-01-20 06:30:00|42587.6|42567.6|42651.6|42631.6|42664.1|42644.1|42586.6|42566.6|155
1674196500000|2023-01-20 06:35:00|42654.1|42634.1|42601.6|42581.6|42685.6|42665.6|42601.6|42581.6|194
1674196800000|2023-01-20 06:40:00|42604.1|42584.1|42609.1|42589.1|42611.6|42591.6|42561.6|42541.6|101
1674197100000|2023-01-20 06:45:00|42606.6|42586.6|42576.6|42556.6|42621.6|42601.6|42569.1|42549.1|86
1674197400000|2023-01-20 06:50:00|42573.1|42553.1|42571.6|42551.6|42589.1|42569.1|42550.6|42530.6|69
1674197700000|2023-01-20 06:55:00|42570.6|42550.6|42566.6|42546.6|42580.2|42560.2|42519.1|42499.1|149
1674198000000|2023-01-20 07:00:00|42564.1|42544.1|42539.1|42519.1|42564.1|42544.1|42529.1|42509.1|75
1674198300000|2023-01-20 07:05:00|42541.6|42521.6|42521.6|42501.6|42559.1|42539.1|42521.6|42501.6|63
1674198600000|2023-01-20 07:10:00|42522.7|42502.7|42541.6|42521.6|42544.1|42524.1|42518.1|42498.1|37
1674198900000|2023-01-20 07:15:00|42539.1|42519.1|42585.2|42565.2|42596.6|42576.6|42538.1|42518.1|67
1674199200000|2023-01-20 07:20:00|42586.6|42566.6|42633.1|42613.1|42646.6|42626.6|42576.6|42556.6|78
1674199500000|2023-01-20 07:25:00|42634.1|42614.1|42694.1|42674.1|42694.1|42674.1|42616.6|42596.6|153
1674199800000|2023-01-20 07:30:00|42695.6|42675.6|42614.1|42594.1|42696.6|42676.6|42614.1|42594.1|100
1674200100000|2023-01-20 07:35:00|42611.6|42591.6|42558.1|42538.1|42626.6|42606.6|42557.1|42537.1|119
1674200400000|2023-01-20 07:40:00|42564.1|42544.1|42531.6|42511.6|42566.6|42546.6|42529.1|42509.1|77
1674200700000|2023-01-20 07:45:00|42532.7|42512.7|42573.1|42553.1|42574.1|42554.1|42529.1|42509.1|72
1674201000000|2023-01-20 07:50:00|42571.6|42551.6|42617.7|42597.7|42623.1|42603.1|42571.6|42551.6|71
1674201300000|2023-01-20 07:55:00|42618.7|42598.7|42658.7|42638.7|42658.7|42638.7|42609.2|42589.2|59
1674201600000|2023-01-20 08:00:00|42656.7|42636.7|42641.7|42621.7|42670.2|42650.2|42576.7|42556.7|128
1674201900000|2023-01-20 08:05:00|42639.2|42619.2|42763.7|42743.7|42778.7|42758.7|42631.7|42611.7|248
1674202200000|2023-01-20 08:10:00|42766.2|42746.2|42674.2|42654.2|42776.7|42756.7|42661.7|42641.7|144
1674202500000|2023-01-20 08:15:00|42676.2|42656.2|42671.7|42651.7|42691.7|42671.7|42649.2|42629.2|180
1674202800000|2023-01-20 08:20:00|42674.2|42654.2|42626.7|42606.7|42712.7|42692.7|42613.1|42593.1|132
1674203100000|2023-01-20 08:25:00|42625.6|42605.6|42569.2|42549.2|42625.6|42605.6|42548.1|42528.1|161
1674203400000|2023-01-20 08:30:00|42566.7|42546.7|42523.1|42503.1|42574.2|42554.2|42511.7|42491.7|122
1674203700000|2023-01-20 08:35:00|42524.2|42504.2|42519.2|42499.2|42531.7|42511.7|42506.7|42486.7|58
1674204000000|2023-01-20 08:40:00|42520.2|42500.2|42506.7|42486.7|42521.7|42501.7|42499.2|42479.2|105
1674204300000|2023-01-20 08:45:00|42504.2|42484.2|42496.7|42476.7|42513.7|42493.7|42481.7|42461.7|88
1674204600000|2023-01-20 08:50:00|42497.7|42477.7|42415.6|42395.6|42499.2|42479.2|42411.7|42391.7|149
1674204900000|2023-01-20 08:55:00|42416.7|42396.7|42348.1|42328.1|42422.1|42402.1|42335.6|42315.6|204
1674205200000|2023-01-20 09:00:00|42349.6|42329.6|42279.6|42259.6|42358.1|42338.1|42211.7|42191.7|598
1674205500000|2023-01-20 09:05:00|42280.6|42260.6|42275.7|42255.7|42289.6|42269.6|42231.1|42211.1|159
1674205800000|2023-01-20 09:10:00|42278.2|42258.2|42346.7|42326.7|42346.7|42326.7|42275.7|42255.7|264
1674206100000|2023-01-20 09:15:00|42345.7|42325.7|42479.2|42459.2|42479.2|42459.2|42343.2|42323.2|245
1674206400000|2023-01-20 09:20:00|42481.7|42461.7|42401.7|42381.7|42511.7|42491.7|42392.7|42372.7|290
1674206700000|2023-01-20 09:25:00|42406.7|42386.7|42419.2|42399.2|42455.2|42435.2|42404.2|42384.2|82
1674207000000|2023-01-20 09:30:00|42420.7|42400.7|42444.2|42424.2|42444.2|42424.2|42390.2|42370.2|107
1674207300000|2023-01-20 09:35:00|42442.7|42422.7|42455.7|42435.7|42465.2|42445.2|42426.7|42406.7|104
1674207600000|2023-01-20 09:40:00|42454.6|42434.6|42401.7|42381.7|42454.6|42434.6|42391.7|42371.7|75
1674207900000|2023-01-20 09:45:00|42404.2|42384.2|42360.7|42340.7|42425.2|42405.2|42360.7|42340.7|81
1674208200000|2023-01-20 09:50:00|42357.1|42337.1|42370.7|42350.7|42386.7|42366.7|42352.7|42332.7|88
1674208500000|2023-01-20 09:55:00|42371.7|42351.7|42314.2|42294.2|42375.2|42355.2|42309.2|42289.2|110
1674208800000|2023-01-20 10:00:00|42315.2|42295.2|42279.2|42259.2|42328.2|42308.2|42276.7|42256.7|174
1674209100000|2023-01-20 10:05:00|42280.2|42260.2|42230.7|42210.7|42282.7|42262.7|42215.2|42195.2|196
1674209400000|2023-01-20 10:10:00|42231.7|42211.7|42271.7|42251.7|42274.2|42254.2|42209.2|42189.2|94
1674209700000|2023-01-20 10:15:00|42272.7|42252.7|42298.2|42278.2|42304.2|42284.2|42266.7|42246.7|78
1674210000000|2023-01-20 10:20:00|42297.2|42277.2|42324.2|42304.2|42326.7|42306.7|42271.7|42251.7|46
1674210300000|2023-01-20 10:25:00|42326.7|42306.7|42334.2|42314.2|42339.2|42319.2|42319.2|42299.2|46
1674210600000|2023-01-20 10:30:00|42335.3|42315.3|42381.7|42361.7|42381.7|42361.7|42334.2|42314.2|95
1674210900000|2023-01-20 10:35:00|42383.8|42363.8|42426.7|42406.7|42430.3|42410.3|42383.8|42363.8|133
1674211200000|2023-01-20 10:40:00|42429.2|42409.2|42384.2|42364.2|42429.2|42409.2|42349.2|42329.2|75
1674211500000|2023-01-20 10:45:00|42379.2|42359.2|42409.2|42389.2|42409.2|42389.2|42374.2|42354.2|120
1674211800000|2023-01-20 10:50:00|42410.3|42390.3|42451.7|42431.7|42459.2|42439.2|42410.3|42390.3|84
1674212100000|2023-01-20 10:55:00|42449.2|42429.2|42409.7|42389.7|42464.2|42444.2|42407.8|42387.8|119
1674212400000|2023-01-20 11:00:00|42406.7|42386.7|42408.2|42388.2|42408.2|42388.2|42382.8|42362.8|59
1674212700000|2023-01-20 11:05:00|42410.7|42390.7|42421.7|42401.7|42429.2|42409.2|42409.2|42389.2|64
1674213000000|2023-01-20 11:10:00|42420.3|42400.3|42408.7|42388.7|42427.8|42407.8|42408.7|42388.7|29
1674213300000|2023-01-20 11:15:00|42409.7|42389.7|42401.7|42381.7|42424.2|42404.2|42401.7|42381.7|35
1674213600000|2023-01-20 11:20:00|42397.8|42377.8|42414.2|42394.2|42424.2|42404.2|42392.8|42372.8|48
1674213900000|2023-01-20 11:25:00|42415.3|42395.3|42389.3|42369.3|42420.3|42400.3|42389.3|42369.3|26
1674214200000|2023-01-20 11:30:00|42386.8|42366.8|42374.7|42354.7|42396.8|42376.8|42365.7|42345.7|165
1674214500000|2023-01-20 11:35:00|42373.2|42353.2|42344.3|42324.3|42385.3|42365.3|42339.3|42319.3|50
1674214800000|2023-01-20 11:40:00|42346.8|42326.8|42331.8|42311.8|42346.8|42326.8|42315.7|42295.7|112
1674215100000|2023-01-20 11:45:00|42334.3|42314.3|42337.2|42317.2|42347.2|42327.2|42319.3|42299.3|55
1674215400000|2023-01-20 11:50:00|42334.7|42314.7|42316.2|42296.2|42337.2|42317.2|42289.7|42269.7|83
1674215700000|2023-01-20 11:55:00|42308.7|42288.7|42272.2|42252.2|42313.2|42293.2|42272.2|42252.2|68
1674216000000|2023-01-20 12:00:00|42276.2|42256.2|42232.2|42212.2|42277.2|42257.2|42229.7|42209.7|164
1674216300000|2023-01-20 12:05:00|42231.2|42211.2|42229.7|42209.7|42252.2|42232.2|42228.7|42208.7|91
1674216600000|2023-01-20 12:10:00|42232.2|42212.2|42244.7|42224.7|42249.7|42229.7|42227.2|42207.2|80
1674216900000|2023-01-20 12:15:00|42245.7|42225.7|42227.2|42207.2|42252.2|42232.2|42219.7|42199.7|100
1674217200000|2023-01-20 12:20:00|42224.7|42204.7|42189.7|42169.7|42235.7|42215.7|42174.7|42154.7|178
1674217500000|2023-01-20 12:25:00|42188.7|42168.7|42169.7|42149.7|42188.7|42168.7|42132.2|42112.2|269
1674217800000|2023-01-20 12:30:00|42170.8|42150.8|42173.7|42153.7|42197.2|42177.2|42136.2|42116.2|262
1674218100000|2023-01-20 12:35:00|42172.2|42152.2|42253.3|42233.3|42263.3|42243.3|42167.2|42147.2|260
1674218400000|2023-01-20 12:40:00|42254.7|42234.7|42294.7|42274.7|42297.2|42277.2|42249.7|42229.7|232
1674218700000|2023-01-20 12:45:00|42295.8|42275.8|42276.8|42256.8|42315.8|42295.8|42269.3|42249.3|220
1674219000000|2023-01-20 12:50:00|42279.3|42259.3|42310.8|42290.8|42312.8|42292.8|42277.2|42257.2|85
1674219300000|2023-01-20 12:55:00|42313.3|42293.3|42294.7|42274.7|42315.8|42295.8|42278.3|42258.3|98
1674219600000|2023-01-20 13:00:00|42293.3|42273.3|42360.8|42340.8|42429.3|42409.3|42289.7|42269.7|428
1674219900000|2023-01-20 13:05:00|42359.7|42339.7|42283.3|42263.3|42363.3|42343.3|42275.8|42255.8|209
1674220200000|2023-01-20 13:10:00|42287.2|42267.2|42384.3|42364.3|42433.3|42413.3|42283.3|42263.3|444
1674220500000|2023-01-20 13:15:00|42389.3|42369.3|42275.2|42255.2|42389.3|42369.3|42260.8|42240.8|354
1674220800000|2023-01-20 13:20:00|42273.7|42253.7|42329.8|42309.8|42357.3|42337.3|42251.2|42231.2|365
1674221100000|2023-01-20 13:25:00|42330.8|42310.8|42416.8|42396.8|42419.3|42399.3|42330.8|42310.8|474
1674221400000|2023-01-20 13:30:00|42417.8|42397.8|42393.3|42373.3|42449.3|42429.3|42383.3|42363.3|582
1674221700000|2023-01-20 13:35:00|42392.3|42372.3|42323.3|42303.3|42393.3|42373.3|42323.3|42303.3|321
1674222000000|2023-01-20 13:40:00|42324.8|42304.8|42344.8|42324.8|42384.8|42364.8|42312.3|42292.3|234
1674222300000|2023-01-20 13:45:00|42342.3|42322.3|42296.2|42276.2|42342.3|42322.3|42273.7|42253.7|269
1674222600000|2023-01-20 13:50:00|42293.7|42273.7|42269.8|42249.8|42298.3|42278.3|42254.8|42234.8|378
1674222900000|2023-01-20 13:55:00|42272.3|42252.3|42242.3|42222.3|42277.3|42257.3|42227.3|42207.3|296
1674223200000|2023-01-20 14:00:00|42239.8|42219.8|42197.3|42177.3|42242.3|42222.3|42187.3|42167.3|605
1674223500000|2023-01-20 14:05:00|42194.8|42174.8|42143.3|42123.3|42194.8|42174.8|42122.3|42102.3|334
1674223800000|2023-01-20 14:10:00|42144.8|42124.8|42207.3|42187.3|42207.3|42187.3|42123.3|42103.3|462
1674224100000|2023-01-20 14:15:00|42202.3|42182.3|42163.3|42143.3|42215.8|42195.8|42162.3|42142.3|351
1674224400000|2023-01-20 14:20:00|42167.3|42147.3|42254.3|42234.3|42256.8|42236.8|42167.3|42147.3|316
1674224700000|2023-01-20 14:25:00|42252.9|42232.9|42289.3|42269.3|42293.3|42273.3|42249.3|42229.3|304
1674225000000|2023-01-20 14:30:00|42280.8|42260.8|42201.3|42181.3|42286.8|42266.8|42187.3|42167.3|605
1674225300000|2023-01-20 14:35:00|42198.8|42178.8|42229.8|42209.8|42242.3|42222.3|42122.3|42102.3|399
1674225600000|2023-01-20 14:40:00|42230.8|42210.8|42291.8|42271.8|42291.8|42271.8|42188.3|42168.3|318
1674225900000|2023-01-20 14:45:00|42289.3|42269.3|42334.3|42314.3|42359.3|42339.3|42289.3|42269.3|508
1674226200000|2023-01-20 14:50:00|42336.8|42316.8|42325.8|42305.8|42374.3|42354.3|42320.4|42300.4|204
1674226500000|2023-01-20 14:55:00|42328.3|42308.3|42353.8|42333.8|42394.4|42374.4|42328.3|42308.3|223
1674226800000|2023-01-20 15:00:00|42354.8|42334.8|42403.3|42383.3|42403.3|42383.3|42321.9|42301.9|258
1674227100000|2023-01-20 15:05:00|42404.4|42384.4|42518.9|42498.9|42526.4|42506.4|42391.9|42371.9|661
1674227400000|2023-01-20 15:10:00|42521.4|42501.4|42526.4|42506.4|42551.4|42531.4|42503.9|42483.9|365
1674227700000|2023-01-20 15:15:00|42527.9|42507.9|42491.4|42471.4|42532.4|42512.4|42466.4|42446.4|268
1674228000000|2023-01-20 15:20:00|42496.4|42476.4|42551.9|42531.9|42576.9|42556.9|42473.9|42453.9|306
1674228300000|2023-01-20 15:25:00|42554.4|42534.4|42599.4|42579.4|42619.4|42599.4|42514.4|42494.4|390
1674228600000|2023-01-20 15:30:00|42600.4|42580.4|42569.9|42549.9|42614.4|42594.4|42561.4|42541.4|293
1674228900000|2023-01-20 15:35:00|42573.5|42553.5|42577.4|42557.4|42584.4|42564.4|42536.4|42516.4|318
1674229200000|2023-01-20 15:40:00|42578.9|42558.9|42520.4|42500.4|42588.9|42568.9|42499.4|42479.4|347
1674229500000|2023-01-20 15:45:00|42515.4|42495.4|42539.4|42519.4|42559.4|42539.4|42505.4|42485.4|202
1674229800000|2023-01-20 15:50:00|42534.4|42514.4|42561.9|42541.9|42561.9|42541.9|42500.4|42480.4|390
1674230100000|2023-01-20 15:55:00|42563.4|42543.4|42567.9|42547.9|42581.4|42561.4|42550.9|42530.9|277
1674230400000|2023-01-20 16:00:00|42569.4|42549.4|42656.4|42636.4|42698.9|42678.9|42555.4|42535.4|538
1674230700000|2023-01-20 16:05:00|42650|42630|42657.5|42637.5|42663.9|42643.9|42616.4|42596.4|452
1674231000000|2023-01-20 16:10:00|42661.4|42641.4|42616.4|42596.4|42691.4|42671.4|42611.4|42591.4|277
1674231300000|2023-01-20 16:15:00|42615.4|42595.4|42586.4|42566.4|42625|42605|42576.4|42556.4|311
1674231600000|2023-01-20 16:20:00|42588.9|42568.9|42566.4|42546.4|42591.4|42571.4|42551.4|42531.4|340
1674231900000|2023-01-20 16:25:00|42561.4|42541.4|42641.4|42621.4|42642.5|42622.5|42548.9|42528.9|162
1674232200000|2023-01-20 16:30:00|42642.5|42622.5|42686.4|42666.4|42717.5|42697.5|42642.5|42622.5|302
1674232500000|2023-01-20 16:35:00|42683.9|42663.9|42623.9|42603.9|42683.9|42663.9|42623.9|42603.9|321
1674232800000|2023-01-20 16:40:00|42621.4|42601.4|42589|42569|42636.4|42616.4|42589|42569|304
1674233100000|2023-01-20 16:45:00|42586.5|42566.5|42496.5|42476.5|42591.5|42571.5|42464|42444|712
1674233400000|2023-01-20 16:50:00|42499|42479|42469|42449|42504|42484|42449|42429|331
1674233700000|2023-01-20 16:55:00|42466.5|42446.5|42421.5|42401.5|42486.5|42466.5|42394|42374|294
1674234000000|2023-01-20 17:00:00|42422.5|42402.5|42414.4|42394.4|42436.5|42416.5|42396.5|42376.5|313
1674234300000|2023-01-20 17:05:00|42411.9|42391.9|42414.4|42394.4|42421.9|42401.9|42388.4|42368.4|157
1674234600000|2023-01-20 17:10:00|42416.5|42396.5|42434.4|42414.4|42441.9|42421.9|42409.4|42389.4|176
1674234900000|2023-01-20 17:15:00|42435.4|42415.4|42485.4|42465.4|42492.9|42472.9|42435.4|42415.4|230
1674235200000|2023-01-20 17:20:00|42486.9|42466.9|42534.4|42514.4|42534.4|42514.4|42485.4|42465.4|158
1674235500000|2023-01-20 17:25:00|42530.4|42510.4|42534.4|42514.4|42553.4|42533.4|42510.4|42490.4|302
1674235800000|2023-01-20 17:30:00|42531.9|42511.9|42556.9|42536.9|42577.9|42557.9|42526.9|42506.9|264
1674236100000|2023-01-20 17:35:00|42554.4|42534.4|42536.9|42516.9|42554.4|42534.4|42524.4|42504.4|188
1674236400000|2023-01-20 17:40:00|42535.5|42515.5|42519.4|42499.4|42554.4|42534.4|42510.5|42490.5|200
1674236700000|2023-01-20 17:45:00|42521.9|42501.9|42504.4|42484.4|42539.4|42519.4|42497.4|42477.4|219
1674237000000|2023-01-20 17:50:00|42505.5|42485.5|42529.4|42509.4|42539.4|42519.4|42505.5|42485.5|137
1674237300000|2023-01-20 17:55:00|42530.5|42510.5|42545.5|42525.5|42574|42554|42524.4|42504.4|1633
1674237600000|2023-01-20 18:00:00|42546.5|42526.5|42566.5|42546.5|42606.5|42586.5|42526.5|42506.5|405
1674237900000|2023-01-20 18:05:00|42569|42549|42586.5|42566.5|42596.5|42576.5|42565|42545|116
1674238200000|2023-01-20 18:10:00|42589|42569|42576.5|42556.5|42589|42569|42546.5|42526.5|101
1674238500000|2023-01-20 18:15:00|42580.5|42560.5|42532.5|42512.5|42584|42564|42532.5|42512.5|48
1674238800000|2023-01-20 18:20:00|42530|42510|42545.5|42525.5|42546.5|42526.5|42522.5|42502.5|139
1674239100000|2023-01-20 18:25:00|42548|42528|42574.5|42554.5|42584.5|42564.5|42548|42528|77
1674239400000|2023-01-20 18:30:00|42572|42552|42597|42577|42607|42587|42569.5|42549.5|59
1674239700000|2023-01-20 18:35:00|42599.5|42579.5|42639|42619|42656.5|42636.5|42599.5|42579.5|174
1674240000000|2023-01-20 18:40:00|42641.5|42621.5|42620.5|42600.5|42649|42629|42616.5|42596.5|86
1674240300000|2023-01-20 18:45:00|42618|42598|42610.5|42590.5|42618|42598|42580.5|42560.5|79
1674240600000|2023-01-20 18:50:00|42611.5|42591.5|42594.5|42574.5|42618|42598|42580.5|42560.5|77
1674240900000|2023-01-20 18:55:00|42595.5|42575.5|42614|42594|42615.5|42595.5|42584.5|42564.5|76
1674241200000|2023-01-20 19:00:00|42615.5|42595.5|42645.9|42625.9|42648.4|42628.4|42594|42574|92
1674241500000|2023-01-20 19:05:00|42643.4|42623.4|42649.5|42629.5|42669.5|42649.5|42640.5|42620.5|88
1674241800000|2023-01-20 19:10:00|42650.5|42630.5|42648.5|42628.5|42658|42638|42648|42628|19
1674242100000|2023-01-20 19:15:00|42644.5|42624.5|42692|42672|42692|42672|42641|42621|71
1674242400000|2023-01-20 19:20:00|42688.5|42668.5|42683.5|42663.5|42697.4|42677.4|42683.5|42663.5|84
1674242700000|2023-01-20 19:25:00|42681|42661|42715.5|42695.5|42719.5|42699.5|42681|42661|84
1674243000000|2023-01-20 19:30:00|42714.5|42694.5|42704.5|42684.5|42718|42698|42698|42678|52
1674243300000|2023-01-20 19:35:00|42702|42682|42727|42707|42764.5|42744.5|42699.5|42679.5|203
1674243600000|2023-01-20 19:40:00|42729.5|42709.5|42708.5|42688.5|42729.5|42709.5|42694.5|42674.5|76
1674243900000|2023-01-20 19:45:00|42711|42691|42694.5|42674.5|42712.4|42692.4|42694.5|42674.5|30
1674244200000|2023-01-20 19:50:00|42692|42672|42679.5|42659.5|42692|42672|42658.5|42638.5|88
1674244500000|2023-01-20 19:55:00|42678.5|42658.5|42703.5|42683.5|42704.5|42684.5|42674.5|42654.5|34
1674244800000|2023-01-20 20:00:00|42702|42682|42732|42712|42732|42712|42695.5|42675.5|55
1674245100000|2023-01-20 20:05:00|42734.5|42714.5|42736.5|42716.5|42736.5|42716.5|42719.5|42699.5|37
1674245400000|2023-01-20 20:10:00|42739|42719|42741.5|42721.5|42749|42729|42736.5|42716.5|34
1674245700000|2023-01-20 20:15:00|42743|42723|42740.5|42720.5|42746.5|42726.5|42726.5|42706.5|67
1674246000000|2023-01-20 20:20:00|42738|42718|42714|42694|42738|42718|42711.5|42691.5|38
1674246300000|2023-01-20 20:25:00|42711.5|42691.5|42736.5|42716.5|42739|42719|42709|42689|29
1674246600000|2023-01-20 20:30:00|42735.5|42715.5|42719.1|42699.1|42739|42719|42713|42693|38
1674246900000|2023-01-20 20:35:00|42721.6|42701.6|42725.5|42705.5|42726.6|42706.6|42706.6|42686.6|67
1674247200000|2023-01-20 20:40:00|42724.1|42704.1|42745.5|42725.5|42749.1|42729.1|42724.1|42704.1|43
1674247500000|2023-01-20 20:45:00|42744.5|42724.5|42761.6|42741.6|42763|42743|42741.6|42721.6|42
1674247800000|2023-01-20 20:50:00|42760.5|42740.5|42769.6|42749.6|42771.6|42751.6|42756.6|42736.6|95
1674248100000|2023-01-20 20:55:00|42771.1|42751.1|42759.1|42739.1|42772.1|42752.1|42744.1|42724.1|56
1674248400000|2023-01-20 21:00:00|42756.6|42736.6|42766.6|42746.6|42771.6|42751.6|42755.1|42735.1|62
1674248700000|2023-01-20 21:05:00|42767.6|42747.6|42766.6|42746.6|42772.6|42752.6|42764.1|42744.1|37
1674249000000|2023-01-20 21:10:00|42767.6|42747.6|42809.1|42789.1|42816.6|42796.6|42766.6|42746.6|110
1674249300000|2023-01-20 21:15:00|42810.6|42790.6|42809.1|42789.1|42814.1|42794.1|42806.6|42786.6|39
1674249600000|2023-01-20 21:20:00|42810.1|42790.1|42819.1|42799.1|42821.6|42801.6|42806.6|42786.6|24
1674249900000|2023-01-20 21:25:00|42816.6|42796.6|42824.1|42804.1|42826.6|42806.6|42815.1|42795.1|67
1674250200000|2023-01-20 21:30:00|42823.1|42803.1|42815.1|42795.1|42823.1|42803.1|42811.6|42791.6|47
1674250500000|2023-01-20 21:35:00|42814.1|42794.1|42814.1|42794.1|42816.6|42796.6|42810.1|42790.1|50
1674250800000|2023-01-20 21:40:00|42813.1|42793.1|42816.6|42796.6|42820.1|42800.1|42811.6|42791.6|44
1674251100000|2023-01-20 21:45:00|42814.1|42794.1|42816.6|42796.6|42819.1|42799.1|42811.6|42791.6|33
1674251400000|2023-01-20 21:50:00|42817.6|42797.6|42811.6|42791.6|42819.1|42799.1|42811.6|42791.6|54
1674251700000|2023-01-20 21:55:00|42814.1|42794.1|42832.6|42812.6|42832.6|42812.6|42814.1|42794.1|193
1674428400000|2023-01-22 23:00:00|42826|42806|42741|42721|42826.9|42806.9|42733.5|42713.5|214
1674428700000|2023-01-22 23:05:00|42741.9|42721.9|42816|42796|42816|42796|42733.5|42713.5|140
1674429000000|2023-01-22 23:10:00|42813.5|42793.5|42806|42786|42813.5|42793.5|42768.5|42748.5|104
1674429300000|2023-01-22 23:15:00|42803.5|42783.5|42794.4|42774.4|42805|42785|42793.5|42773.5|29
1674429600000|2023-01-22 23:20:00|42796|42776|42768.5|42748.5|42796|42776|42762.5|42742.5|35
1674429900000|2023-01-22 23:25:00|42771|42751|42771|42751|42781|42761|42771|42751|19
1674430200000|2023-01-22 23:30:00|42768.5|42748.5|42772.5|42752.5|42781|42761|42768.5|42748.5|12
1674430500000|2023-01-22 23:35:00|42771|42751|42786|42766|42796|42776|42768.5|42748.5|18
1674430800000|2023-01-22 23:40:00|42783.5|42763.5|42776|42756|42786|42766|42768.5|42748.5|18
1674431100000|2023-01-22 23:45:00|42778.5|42758.5|42763.5|42743.5|42781|42761|42763.5|42743.5|8
1674431400000|2023-01-22 23:50:00|42766|42746|42776|42756|42779.4|42759.4|42763.5|42743.5|9
1674431700000|2023-01-22 23:55:00|42773.5|42753.5|42771|42751|42777.5|42757.5|42763.5|42743.5|8
1674432000000|2023-01-23 00:00:00|42776|42756|42773.5|42753.5|42778.5|42758.5|42753.5|42733.5|36
1674432300000|2023-01-23 00:05:00|42776|42756|42788.5|42768.5|42788.5|42768.5|42771|42751|17
1674432600000|2023-01-23 00:10:00|42789.4|42769.4|42808.5|42788.5|42828.5|42808.5|42788.5|42768.5|54
1674432900000|2023-01-23 00:15:00|42807.5|42787.5|42776|42756|42808.5|42788.5|42775|42755|20
1674433200000|2023-01-23 00:20:00|42777|42757|42758.5|42738.5|42778.5|42758.5|42756|42736|12
1674433500000|2023-01-23 00:25:00|42756|42736|42747.5|42727.5|42758.5|42738.5|42743.5|42723.5|15
1674433800000|2023-01-23 00:30:00|42746|42726|42781|42761|42787|42767|42746|42726|16
1674434100000|2023-01-23 00:35:00|42780|42760|42787.5|42767.5|42806|42786|42778.5|42758.5|18
1674434400000|2023-01-23 00:40:00|42785|42765|42808.5|42788.5|42808.5|42788.5|42779.5|42759.5|17
1674434700000|2023-01-23 00:45:00|42806|42786|42841|42821|42847|42827|42806|42786|42
1674435000000|2023-01-23 00:50:00|42843.5|42823.5|42866|42846|42873.5|42853.5|42843.5|42823.5|46
1674435300000|2023-01-23 00:55:00|42865.1|42845.1|42863.5|42843.5|42873.5|42853.5|42856|42836|73
1674435600000|2023-01-23 01:00:00|42861|42841|42885.1|42865.1|42893.5|42873.5|42831|42811|160
1674435900000|2023-01-23 01:05:00|42883.5|42863.5|42885.1|42865.1|42892|42872|42858.5|42838.5|100
1674436200000|2023-01-23 01:10:00|42886|42866|42873.5|42853.5|42897|42877|42868.5|42848.5|105
1674436500000|2023-01-23 01:15:00|42872.6|42852.6|42891|42871|42898.5|42878.5|42871|42851|72
1674436800000|2023-01-23 01:20:00|42893.5|42873.5|42933.5|42913.5|42946|42926|42893.5|42873.5|103
1674437100000|2023-01-23 01:25:00|42931|42911|42918.5|42898.5|42941|42921|42886|42866|61
1674437400000|2023-01-23 01:30:00|42917.6|42897.6|42901|42881|42927|42907|42896|42876|57
1674437700000|2023-01-23 01:35:00|42903.5|42883.5|42901|42881|42918.5|42898.5|42900.1|42880.1|28
1674438000000|2023-01-23 01:40:00|42903.5|42883.5|42986|42966|42991|42971|42903.5|42883.5|109
1674438300000|2023-01-23 01:45:00|42987|42967|42968.5|42948.5|43009.5|42989.5|42968.5|42948.5|85
1674438600000|2023-01-23 01:50:00|42967.6|42947.6|42928.5|42908.5|42976|42956|42928.5|42908.5|74
1674438900000|2023-01-23 01:55:00|42931|42911|42953.5|42933.5|42966|42946|42928.5|42908.5|61
1674439200000|2023-01-23 02:00:00|42956|42936|42973.5|42953.5|42991|42971|42945.1|42925.1|82
1674439500000|2023-01-23 02:05:00|42976|42956|42986|42966|42986|42966|42971|42951|23
1674439800000|2023-01-23 02:10:00|42983.5|42963.5|43071|43051|43073.5|43053.5|42975.1|42955.1|119
1674440100000|2023-01-23 02:15:00|43066|43046|43001.1|42981.1|43066|43046|43001.1|42981.1|99
1674440400000|2023-01-23 02:20:00|42998.6|42978.6|42990.1|42970.1|43008.6|42988.6|42986.1|42966.1|35
1674440700000|2023-01-23 02:25:00|42991.1|42971.1|43000.1|42980.1|43001.1|42981.1|42986.1|42966.1|20
1674441000000|2023-01-23 02:30:00|43001.1|42981.1|42991.1|42971.1|43008.6|42988.6|42972|42952|61
1674441300000|2023-01-23 02:35:00|42993.6|42973.6|42958.6|42938.6|42993.6|42973.6|42958.6|42938.6|43
1674441600000|2023-01-23 02:40:00|42961.1|42941.1|42983.6|42963.6|43003.6|42983.6|42944.5|42924.5|62
1674441900000|2023-01-23 02:45:00|42981.1|42961.1|42963.6|42943.6|42986.1|42966.1|42963.6|42943.6|27
1674442200000|2023-01-23 02:50:00|42961.1|42941.1|42928.6|42908.6|42963.6|42943.6|42926.1|42906.1|31
1674442500000|2023-01-23 02:55:00|42929.5|42909.5|42953.6|42933.6|42956.1|42936.1|42929.5|42909.5|15
1674442800000|2023-01-23 03:00:00|42956.1|42936.1|42958.6|42938.6|42982|42962|42956.1|42936.1|36
1674443100000|2023-01-23 03:05:00|42961.1|42941.1|42968.6|42948.6|42978.6|42958.6|42951.1|42931.1|13
1674443400000|2023-01-23 03:10:00|42972|42952|43018.6|42998.6|43028.6|43008.6|42972|42952|56
1674443700000|2023-01-23 03:15:00|43017.6|42997.6|43028.6|43008.6|43036.1|43016.1|43016.1|42996.1|46
1674444000000|2023-01-23 03:20:00|43031.1|43011.1|43033.6|43013.6|43038.6|43018.6|43026.1|43006.1|11
1674444300000|2023-01-23 03:25:00|43031.1|43011.1|43016.1|42996.1|43031.1|43011.1|43011.1|42991.1|23
1674444600000|2023-01-23 03:30:00|43013.6|42993.6|43013.6|42993.6|43029.5|43009.5|43011.1|42991.1|72
1674444900000|2023-01-23 03:35:00|43016.1|42996.1|43013.6|42993.6|43018.6|42998.6|43011.1|42991.1|21
1674445200000|2023-01-23 03:40:00|43016.1|42996.1|43036.1|43016.1|43041.1|43021.1|43016.1|42996.1|20
1674445500000|2023-01-23 03:45:00|43037|43017|43026.1|43006.1|43043.6|43023.6|43017|42997|51
1674445800000|2023-01-23 03:50:00|43031.1|43011.1|43018.6|42998.6|43031.1|43011.1|43013.6|42993.6|37
1674446100000|2023-01-23 03:55:00|43022.6|43002.6|43016.1|42996.1|43043.6|43023.6|43016.1|42996.1|25
1674446400000|2023-01-23 04:00:00|43015.1|42995.1|43017.6|42997.6|43033.6|43013.6|43013.6|42993.6|53
1674446700000|2023-01-23 04:05:00|43018.6|42998.6|43013.6|42993.6|43018.6|42998.6|43011.1|42991.1|117
1674447000000|2023-01-23 04:10:00|43012.1|42992.1|43013.6|42993.6|43023.6|43003.6|43011.1|42991.1|29
1674447300000|2023-01-23 04:15:00|43014.6|42994.6|43038.6|43018.6|43045.2|43025.2|43013.6|42993.6|32
1674447600000|2023-01-23 04:20:00|43037.1|43017.1|43021.1|43001.1|43037.1|43017.1|43013.6|42993.6|34
1674447900000|2023-01-23 04:25:00|43018.6|42998.6|42958.6|42938.6|43023.6|43003.6|42957.7|42937.7|73
1674448200000|2023-01-23 04:30:00|42962.7|42942.7|42961.1|42941.1|42981.1|42961.1|42958.6|42938.6|30
1674448500000|2023-01-23 04:35:00|42962.1|42942.1|42963.6|42943.6|42973.6|42953.6|42953.6|42933.6|26
1674448800000|2023-01-23 04:40:00|42962.7|42942.7|42978.6|42958.6|42983.6|42963.6|42958.6|42938.6|11
1674449100000|2023-01-23 04:45:00|42977.7|42957.7|42993.6|42973.6|43002.7|42982.7|42973.6|42953.6|29
1674449400000|2023-01-23 04:50:00|42994.6|42974.6|42996.1|42976.1|43001.1|42981.1|42983.6|42963.6|21
1674449700000|2023-01-23 04:55:00|42995.2|42975.2|43007.1|42987.1|43011.1|42991.1|42993.6|42973.6|13
1674450000000|2023-01-23 05:00:00|43006.1|42986.1|43001.1|42981.1|43008.6|42988.6|42993.6|42973.6|22
1674450300000|2023-01-23 05:05:00|43000.2|42980.2|43013.6|42993.6|43016.1|42996.1|42981.1|42961.1|29
1674450600000|2023-01-23 05:10:00|43008.6|42988.6|42966.1|42946.1|43008.6|42988.6|42963.6|42943.6|35
1674450900000|2023-01-23 05:15:00|42967.7|42947.7|42986.1|42966.1|42988.6|42968.6|42963.6|42943.6|30
1674451200000|2023-01-23 05:20:00|42983.6|42963.6|42993.6|42973.6|42994.6|42974.6|42966.1|42946.1|29
1674451500000|2023-01-23 05:25:00|42994.6|42974.6|43001.1|42981.1|43008|42988|42984.6|42964.6|26
1674451800000|2023-01-23 05:30:00|42998.6|42978.6|42997.1|42977.1|43003.6|42983.6|42981.1|42961.1|64
1674452100000|2023-01-23 05:35:00|42996.1|42976.1|42961.1|42941.1|42997.1|42977.1|42956.1|42936.1|47
1674452400000|2023-01-23 05:40:00|42959.6|42939.6|42958.6|42938.6|42963.6|42943.6|42936.1|42916.1|53
1674452700000|2023-01-23 05:45:00|42961.1|42941.1|42963.7|42943.7|42981.1|42961.1|42956.1|42936.1|26
1674453000000|2023-01-23 05:50:00|42966.2|42946.2|42921.2|42901.2|42971.2|42951.2|42918.7|42898.7|35
1674453300000|2023-01-23 05:55:00|42923.7|42903.7|42888.7|42868.7|42934.6|42914.6|42878.7|42858.7|50
1674453600000|2023-01-23 06:00:00|42887.7|42867.7|42852.1|42832.1|42893.7|42873.7|42838.7|42818.7|79
1674453900000|2023-01-23 06:05:00|42854.6|42834.6|42818.7|42798.7|42858.7|42838.7|42803.7|42783.7|75
1674454200000|2023-01-23 06:10:00|42817.7|42797.7|42803.7|42783.7|42818.7|42798.7|42792.7|42772.7|49
1674454500000|2023-01-23 06:15:00|42804.6|42784.6|42796.2|42776.2|42823.7|42803.7|42795.8|42775.8|51
1674454800000|2023-01-23 06:20:00|42798.7|42778.7|42747.1|42727.1|42798.7|42778.7|42746.2|42726.2|90
1674455100000|2023-01-23 06:25:00|42746.2|42726.2|42776.2|42756.2|42783.7|42763.7|42740.2|42720.2|110
1674455400000|2023-01-23 06:30:00|42771.2|42751.2|42795.2|42775.2|42820.2|42800.2|42766.2|42746.2|88
1674455700000|2023-01-23 06:35:00|42793.7|42773.7|42793.7|42773.7|42818.7|42798.7|42783.7|42763.7|33
1674456000000|2023-01-23 06:40:00|42786.2|42766.2|42788.7|42768.7|42803.7|42783.7|42772.7|42752.7|33
1674456300000|2023-01-23 06:45:00|42789.6|42769.6|42793.7|42773.7|42796.2|42776.2|42781.2|42761.2|53
1674456600000|2023-01-23 06:50:00|42792.1|42772.1|42841.2|42821.2|42869.6|42849.6|42792.1|42772.1|85
1674456900000|2023-01-23 06:55:00|42840.2|42820.2|42786.2|42766.2|42841.2|42821.2|42786.2|42766.2|61
1674457200000|2023-01-23 07:00:00|42783.7|42763.7|42848.7|42828.7|42856.2|42836.2|42776.2|42756.2|97
1674457500000|2023-01-23 07:05:00|42853.7|42833.7|42827.1|42807.1|42866.2|42846.2|42816.2|42796.2|46
1674457800000|2023-01-23 07:10:00|42826.2|42806.2|42821.2|42801.2|42853.7|42833.7|42819.6|42799.6|38
1674458100000|2023-01-23 07:15:00|42818.7|42798.7|42801.2|42781.2|42825.2|42805.2|42791.2|42771.2|50
1674458400000|2023-01-23 07:20:00|42802.7|42782.7|42803.7|42783.7|42816.2|42796.2|42793.7|42773.7|22
1674458700000|2023-01-23 07:25:00|42804.6|42784.6|42701.2|42681.2|42806.2|42786.2|42686.2|42666.2|144
1674459000000|2023-01-23 07:30:00|42698.7|42678.7|42773.7|42753.7|42776.2|42756.2|42698.7|42678.7|138
1674459300000|2023-01-23 07:35:00|42776.2|42756.2|42814.7|42794.7|42816.2|42796.2|42752.7|42732.7|65
1674459600000|2023-01-23 07:40:00|42816.2|42796.2|42831.2|42811.2|42871.2|42851.2|42805.3|42785.3|120
1674459900000|2023-01-23 07:45:00|42832.8|42812.8|42867.8|42847.8|42880.3|42860.3|42831.2|42811.2|187
1674460200000|2023-01-23 07:50:00|42866.8|42846.8|42876.8|42856.8|42902.8|42882.8|42845.3|42825.3|97
1674460500000|2023-01-23 07:55:00|42875.9|42855.9|42862.8|42842.8|42876.8|42856.8|42821.8|42801.8|148
1674460800000|2023-01-23 08:00:00|42861.8|42841.8|42837.8|42817.8|42867.8|42847.8|42765.3|42745.3|184
1674461100000|2023-01-23 08:05:00|42838.7|42818.7|42876.8|42856.8|42907.8|42887.8|42837.8|42817.8|181
1674461400000|2023-01-23 08:10:00|42879.3|42859.3|42801.8|42781.8|42886.8|42866.8|42799.3|42779.3|112
1674461700000|2023-01-23 08:15:00|42802.8|42782.8|42759.3|42739.3|42804.3|42784.3|42744.3|42724.3|158
1674462000000|2023-01-23 08:20:00|42760.3|42740.3|42740.3|42720.3|42791.8|42771.8|42714.3|42694.3|173
1674462300000|2023-01-23 08:25:00|42742.8|42722.8|42836.2|42816.2|42844.3|42824.3|42725.9|42705.9|85
1674462600000|2023-01-23 08:30:00|42837.8|42817.8|42916.8|42896.8|42916.8|42896.8|42806.8|42786.8|171
1674462900000|2023-01-23 08:35:00|42915.9|42895.9|42956.8|42936.8|42961.8|42941.8|42911.8|42891.8|125
1674463200000|2023-01-23 08:40:00|42955.9|42935.9|42921.8|42901.8|42986.8|42966.8|42912.8|42892.8|175
1674463500000|2023-01-23 08:45:00|42919.3|42899.3|42876.8|42856.8|42919.3|42899.3|42869.3|42849.3|50
1674463800000|2023-01-23 08:50:00|42879.3|42859.3|42881.8|42861.8|42916.8|42896.8|42874.3|42854.3|74
1674464100000|2023-01-23 08:55:00|42885.3|42865.3|42908.7|42888.7|42928.4|42908.4|42885.3|42865.3|126
1674464400000|2023-01-23 09:00:00|42913.7|42893.7|42960.3|42940.3|42963.7|42943.7|42895.3|42875.3|113
1674464700000|2023-01-23 09:05:00|42962.8|42942.8|42923.7|42903.7|42963.7|42943.7|42905.3|42885.3|87
1674465000000|2023-01-23 09:10:00|42921.2|42901.2|42876.2|42856.2|42923.7|42903.7|42856.2|42836.2|101
1674465300000|2023-01-23 09:15:00|42878.7|42858.7|42862.8|42842.8|42912.2|42892.2|42831.9|42811.9|212
1674465600000|2023-01-23 09:20:00|42863.8|42843.8|42829.4|42809.4|42869.4|42849.4|42828.8|42808.8|469
1674465900000|2023-01-23 09:25:00|42827.5|42807.5|42806.9|42786.9|42841.9|42821.9|42804.4|42784.4|279
1674466200000|2023-01-23 09:30:00|42804.4|42784.4|42794.4|42774.4|42826.9|42806.9|42784.4|42764.4|274
1674466500000|2023-01-23 09:35:00|42796.9|42776.9|42756.9|42736.9|42796.9|42776.9|42744.4|42724.4|292
1674466800000|2023-01-23 09:40:00|42757.8|42737.8|42710.9|42690.9|42764.4|42744.4|42709.4|42689.4|189
1674467100000|2023-01-23 09:45:00|42711.9|42691.9|42766.9|42746.9|42768.4|42748.4|42711.9|42691.9|114
1674467400000|2023-01-23 09:50:00|42768.4|42748.4|42749.4|42729.4|42769.4|42749.4|42740.3|42720.3|156
1674467700000|2023-01-23 09:55:00|42743.4|42723.4|42734.4|42714.4|42754.4|42734.4|42729.4|42709.4|63
1674468000000|2023-01-23 10:00:00|42733.4|42713.4|42754.4|42734.4|42779.4|42759.4|42731.9|42711.9|441
1674468300000|2023-01-23 10:05:00|42753.4|42733.4|42760.3|42740.3|42774.4|42754.4|42744.4|42724.4|82
1674468600000|2023-01-23 10:10:00|42761.9|42741.9|42735|42715|42799.4|42779.4|42735|42715|194
1674468900000|2023-01-23 10:15:00|42738.4|42718.4|42753.1|42733.1|42753.1|42733.1|42712.5|42692.5|538
1674469200000|2023-01-23 10:20:00|42751.2|42731.2|42766.5|42746.5|42772.1|42752.1|42740.6|42720.6|96
1674469500000|2023-01-23 10:25:00|42765.6|42745.6|42767.5|42747.5|42778.1|42758.1|42747.5|42727.5|62
1674469800000|2023-01-23 10:30:00|42770|42750|42760|42740|42779|42759|42760|42740|41
1674470100000|2023-01-23 10:35:00|42755|42735|42727.5|42707.5|42755|42735|42717.5|42697.5|45
1674470400000|2023-01-23 10:40:00|42729|42709|42765|42745|42765|42745|42727.5|42707.5|49
1674470700000|2023-01-23 10:45:00|42767.5|42747.5|42822.5|42802.5|42825|42805|42767.5|42747.5|99
1674471000000|2023-01-23 10:50:00|42825|42805|42828.5|42808.5|42854.4|42834.4|42807.5|42787.5|172
1674471300000|2023-01-23 10:55:00|42827.5|42807.5|42797.5|42777.5|42840.3|42820.3|42797.5|42777.5|122
1674471600000|2023-01-23 11:00:00|42798.5|42778.5|42762.5|42742.5|42812.5|42792.5|42737.5|42717.5|389
1674471900000|2023-01-23 11:05:00|42763.5|42743.5|42717.5|42697.5|42764.1|42744.1|42712.5|42692.5|241
1674472200000|2023-01-23 11:10:00|42712.5|42692.5|42630|42610|42717.5|42697.5|42622.5|42602.5|259
1674472500000|2023-01-23 11:15:00|42631|42611|42697.5|42677.5|42697.5|42677.5|42631|42611|61
1674472800000|2023-01-23 11:20:00|42703.5|42683.5|42697.5|42677.5|42723.5|42703.5|42697.5|42677.5|108
1674473100000|2023-01-23 11:25:00|42695|42675|42701.6|42681.6|42720|42700|42695|42675|68
1674473400000|2023-01-23 11:30:00|42700|42680|42662.5|42642.5|42707.5|42687.5|42645|42625|64
1674473700000|2023-01-23 11:35:00|42663.5|42643.5|42692.5|42672.5|42692.5|42672.5|42639.1|42619.1|57
1674474000000|2023-01-23 11:40:00|42690|42670|42643.5|42623.5|42692.5|42672.5|42630|42610|45
1674474300000|2023-01-23 11:45:00|42641.9|42621.9|42640|42620|42667.5|42647.5|42628.5|42608.5|76
1674474600000|2023-01-23 11:50:00|42637.5|42617.5|42670|42650|42685|42665|42637.5|42617.5|64
1674474900000|2023-01-23 11:55:00|42671|42651|42657.5|42637.5|42685|42665|42655|42635|50
1674475200000|2023-01-23 12:00:00|42658.5|42638.5|42695|42675|42697.5|42677.5|42632.5|42612.5|118
1674475500000|2023-01-23 12:05:00|42692.5|42672.5|42680|42660|42692.5|42672.5|42655|42635|43
1674475800000|2023-01-23 12:10:00|42678.5|42658.5|42650|42630|42685|42665|42633.5|42613.5|83
1674476100000|2023-01-23 12:15:00|42651|42631|42605.1|42585.1|42670|42650|42605.1|42585.1|107
1674476400000|2023-01-23 12:20:00|42606|42586|42613.5|42593.5|42631|42611|42595.1|42575.1|100
1674476700000|2023-01-23 12:25:00|42612.6|42592.6|42644.4|42624.4|42646|42626|42607.6|42587.6|72
1674477000000|2023-01-23 12:30:00|42646|42626|42696|42676|42713.5|42693.5|42641|42621|189
1674477300000|2023-01-23 12:35:00|42702|42682|42747.6|42727.6|42763.5|42743.5|42702|42682|237
1674477600000|2023-01-23 12:40:00|42743.5|42723.5|42815.1|42795.1|42827.6|42807.6|42742.6|42722.6|299
1674477900000|2023-01-23 12:45:00|42816|42796|42762.6|42742.6|42820.1|42800.1|42760.1|42740.1|116
1674478200000|2023-01-23 12:50:00|42763.5|42743.5|42797.6|42777.6|42807|42787|42762.6|42742.6|105
1674478500000|2023-01-23 12:55:00|42798.5|42778.5|42808.5|42788.5|42810.1|42790.1|42782.6|42762.6|133
1674478800000|2023-01-23 13:00:00|42807.6|42787.6|42814.1|42794.1|42815.1|42795.1|42782.6|42762.6|126
1674479100000|2023-01-23 13:05:00|42812.6|42792.6|42792.6|42772.6|42836|42816|42762.6|42742.6|253
1674479400000|2023-01-23 13:10:00|42787.6|42767.6|42727.6|42707.6|42817.6|42797.6|42727.6|42707.6|402
1674479700000|2023-01-23 13:15:00|42730.1|42710.1|42697.6|42677.6|42740.1|42720.1|42692.6|42672.6|227
1674480000000|2023-01-23 13:20:00|42700.1|42680.1|42762.6|42742.6|42762.6|42742.6|42695.1|42675.1|248
1674480300000|2023-01-23 13:25:00|42761.6|42741.6|42690.7|42670.7|42787.6|42767.6|42690.7|42670.7|271
1674480600000|2023-01-23 13:30:00|42685.7|42665.7|42645.7|42625.7|42690.7|42670.7|42575.7|42555.7|554
1674480900000|2023-01-23 13:35:00|42644.8|42624.8|42538.8|42518.8|42673.2|42653.2|42515.7|42495.7|388
1674481200000|2023-01-23 13:40:00|42542.3|42522.3|42601.3|42581.3|42621.3|42601.3|42541.3|42521.3|341
1674481500000|2023-01-23 13:45:00|42599.8|42579.8|42571.9|42551.9|42607.9|42587.9|42540.4|42520.4|399
1674481800000|2023-01-23 13:50:00|42567.9|42547.9|42459.4|42439.4|42567.9|42547.9|42451|42431|894
1674482100000|2023-01-23 13:55:00|42456.9|42436.9|42489.4|42469.4|42527.9|42507.9|42456|42436|363
1674482400000|2023-01-23 14:00:00|42491.9|42471.9|42399.4|42379.4|42494.4|42474.4|42390.1|42370.1|605
1674482700000|2023-01-23 14:05:00|42396.9|42376.9|42386.9|42366.9|42437.9|42417.9|42351.9|42331.9|740
1674483000000|2023-01-23 14:10:00|42388.5|42368.5|42468.5|42448.5|42475.4|42455.4|42328.5|42308.5|492
1674483300000|2023-01-23 14:15:00|42467.6|42447.6|42437|42417|42483.5|42463.5|42432|42412|289
1674483600000|2023-01-23 14:20:00|42439.5|42419.5|42412.6|42392.6|42454.5|42434.5|42375.1|42355.1|399
1674483900000|2023-01-23 14:25:00|42415.1|42395.1|42382.6|42362.6|42447.6|42427.6|42382.6|42362.6|478
1674484200000|2023-01-23 14:30:00|42381.6|42361.6|42392|42372|42397|42377|42330.1|42310.1|588
1674484500000|2023-01-23 14:35:00|42394.5|42374.5|42420.1|42400.1|42454.5|42434.5|42391|42371|627
1674484800000|2023-01-23 14:40:00|42417.6|42397.6|42394.1|42374.1|42435.1|42415.1|42361|42341|460
1674485100000|2023-01-23 14:45:00|42395.1|42375.1|42469.5|42449.5|42472|42452|42381.6|42361.6|702
1674485400000|2023-01-23 14:50:00|42467.9|42447.9|42547|42527|42607|42587|42467.9|42447.9|589
1674485700000|2023-01-23 14:55:00|42549.5|42529.5|42507|42487|42557|42537|42499.5|42479.5|472
1674486000000|2023-01-23 15:00:00|42507.9|42487.9|42422|42402|42509.5|42489.5|42419.5|42399.5|409
1674486300000|2023-01-23 15:05:00|42419.5|42399.5|42352|42332|42449.5|42429.5|42337|42317|469
1674486600000|2023-01-23 15:10:00|42352.9|42332.9|42395.4|42375.4|42422|42402|42349.5|42329.5|519
1674486900000|2023-01-23 15:15:00|42397.9|42377.9|42452.9|42432.9|42464.5|42444.5|42397|42377|377
1674487200000|2023-01-23 15:20:00|42454.5|42434.5|42457|42437|42514.5|42494.5|42437|42417|441
1674487500000|2023-01-23 15:25:00|42462|42442|42475.4|42455.4|42480.4|42460.4|42437|42417|179
1674487800000|2023-01-23 15:30:00|42472.9|42452.9|42477|42457|42509.5|42489.5|42471.1|42451.1|333
1674488100000|2023-01-23 15:35:00|42472.9|42452.9|42531.4|42511.4|42532|42512|42447|42427|455
1674488400000|2023-01-23 15:40:00|42533.9|42513.9|42541.4|42521.4|42572|42552|42517|42497|388
1674488700000|2023-01-23 15:45:00|42543.9|42523.9|42559.5|42539.5|42569.8|42549.8|42533.9|42513.9|312
1674489000000|2023-01-23 15:50:00|42562|42542|42589.5|42569.5|42592|42572|42547|42527|214
1674489300000|2023-01-23 15:55:00|42590.5|42570.5|42598|42578|42657|42637|42567|42547|638
1674489600000|2023-01-23 16:00:00|42603|42583|42662|42642|42677|42657|42565.5|42545.5|257
1674489900000|2023-01-23 16:05:00|42661.1|42641.1|42648|42628|42676.4|42656.4|42635.5|42615.5|332
1674490200000|2023-01-23 16:10:00|42652|42632|42638.9|42618.9|42687|42667|42633|42613|237
1674490500000|2023-01-23 16:15:00|42640.5|42620.5|42706.4|42686.4|42721.1|42701.1|42607|42587|349
1674490800000|2023-01-23 16:20:00|42705.5|42685.5|42667|42647|42705.5|42685.5|42644.5|42624.5|212
1674491100000|2023-01-23 16:25:00|42672|42652|42657|42637|42689.5|42669.5|42651.1|42631.1|215
1674491400000|2023-01-23 16:30:00|42653|42633|42638.9|42618.9|42657|42637|42619.5|42599.5|312
1674491700000|2023-01-23 16:35:00|42640.8|42620.8|42652|42632|42679.5|42659.5|42634.5|42614.5|438
1674492000000|2023-01-23 16:40:00|42654.5|42634.5|42617|42597|42657|42637|42617|42597|435
1674492300000|2023-01-23 16:45:00|42619.5|42599.5|42667.1|42647.1|42682|42662|42619.5|42599.5|618
1674492600000|2023-01-23 16:50:00|42666.1|42646.1|42632.1|42612.1|42667.1|42647.1|42617.1|42597.1|233
1674492900000|2023-01-23 16:55:00|42634.6|42614.6|42664.6|42644.6|42664.6|42644.6|42614.6|42594.6|255
1674493200000|2023-01-23 17:00:00|42662.1|42642.1|42637.1|42617.1|42667.1|42647.1|42631.1|42611.1|108
1674493500000|2023-01-23 17:05:00|42638|42618|42557.1|42537.1|42639.6|42619.6|42557.1|42537.1|253
1674493800000|2023-01-23 17:10:00|42559.6|42539.6|42567.1|42547.1|42577.1|42557.1|42537.1|42517.1|209
1674494100000|2023-01-23 17:15:00|42568|42548|42609.6|42589.6|42614.6|42594.6|42567.1|42547.1|139
1674494400000|2023-01-23 17:20:00|42607.1|42587.1|42598.6|42578.6|42619.6|42599.6|42594.6|42574.6|164
1674494700000|2023-01-23 17:25:00|42597.7|42577.7|42603.3|42583.3|42627.7|42607.7|42594.6|42574.6|145
1674495000000|2023-01-23 17:30:00|42605.8|42585.8|42620.2|42600.2|42625.2|42605.2|42575.2|42555.2|156
1674495300000|2023-01-23 17:35:00|42621.1|42601.1|42607.7|42587.7|42630.2|42610.2|42600.2|42580.2|111
1674495600000|2023-01-23 17:40:00|42610.2|42590.2|42622.7|42602.7|42625.2|42605.2|42600.2|42580.2|123
1674495900000|2023-01-23 17:45:00|42623.6|42603.6|42662.7|42642.7|42669.3|42649.3|42612.7|42592.7|196
1674496200000|2023-01-23 17:50:00|42661.2|42641.2|42652.7|42632.7|42664.3|42644.3|42627.7|42607.7|184
1674496500000|2023-01-23 17:55:00|42654.3|42634.3|42637.1|42617.1|42665.2|42645.2|42621.8|42601.8|953
1674496800000|2023-01-23 18:00:00|42635.5|42615.5|42620.5|42600.5|42667.1|42647.1|42618.7|42598.7|250
1674497100000|2023-01-23 18:05:00|42622.1|42602.1|42657.1|42637.1|42660.5|42640.5|42622.1|42602.1|119
1674497400000|2023-01-23 18:10:00|42656.2|42636.2|42652.1|42632.1|42671.2|42651.2|42652.1|42632.1|117
1674497700000|2023-01-23 18:15:00|42653|42633|42649.6|42629.6|42654.6|42634.6|42639.6|42619.6|149
1674498000000|2023-01-23 18:20:00|42648.7|42628.7|42647.1|42627.1|42652.1|42632.1|42641.2|42621.2|39
1674498300000|2023-01-23 18:25:00|42648.7|42628.7|42657.1|42637.1|42662.1|42642.1|42647.1|42627.1|126
1674498600000|2023-01-23 18:30:00|42656.2|42636.2|42659.6|42639.6|42663.7|42643.7|42651.2|42631.2|54
1674498900000|2023-01-23 18:35:00|42657.1|42637.1|42661.2|42641.2|42679.6|42659.6|42657.1|42637.1|86
1674499200000|2023-01-23 18:40:00|42662.1|42642.1|42664.6|42644.6|42667.1|42647.1|42649.6|42629.6|58
1674499500000|2023-01-23 18:45:00|42663.7|42643.7|42672.1|42652.1|42674.6|42654.6|42658.7|42638.7|50
1674499800000|2023-01-23 18:50:00|42669.6|42649.6|42657.1|42637.1|42685.6|42665.6|42657.1|42637.1|60
1674500100000|2023-01-23 18:55:00|42661.2|42641.2|42647.1|42627.1|42667.1|42647.1|42638.1|42618.1|88
1674500400000|2023-01-23 19:00:00|42644.6|42624.6|42582.1|42562.1|42647.1|42627.1|42582.1|42562.1|73
1674500700000|2023-01-23 19:05:00|42581.5|42561.5|42592.1|42572.1|42608.1|42588.1|42581.5|42561.5|59
1674501000000|2023-01-23 19:10:00|42591.2|42571.2|42607.1|42587.1|42608.7|42588.7|42587.1|42567.1|86
1674501300000|2023-01-23 19:15:00|42609.6|42589.6|42614.7|42594.7|42620.6|42600.6|42603.7|42583.7|51
1674501600000|2023-01-23 19:20:00|42612.2|42592.2|42622.2|42602.2|42627.2|42607.2|42608.1|42588.1|27
1674501900000|2023-01-23 19:25:00|42619.7|42599.7|42593.1|42573.1|42619.7|42599.7|42589.7|42569.7|51
1674502200000|2023-01-23 19:30:00|42594.7|42574.7|42592.2|42572.2|42599.7|42579.7|42582.2|42562.2|19
1674502500000|2023-01-23 19:35:00|42590.6|42570.6|42542.2|42522.2|42590.6|42570.6|42531.2|42511.2|89
1674502800000|2023-01-23 19:40:00|42543.7|42523.7|42512.8|42492.8|42543.7|42523.7|42510.3|42490.3|68
1674503100000|2023-01-23 19:45:00|42511.2|42491.2|42481.2|42461.2|42516.9|42496.9|42466.9|42446.9|103
1674503400000|2023-01-23 19:50:00|42480.3|42460.3|42475.3|42455.3|42492.8|42472.8|42461.2|42441.2|49
1674503700000|2023-01-23 19:55:00|42476.2|42456.2|42525.3|42505.3|42525.3|42505.3|42475.3|42455.3|52
1674504000000|2023-01-23 20:00:00|42526.2|42506.2|42557.2|42537.2|42567.8|42547.8|42525.3|42505.3|39
1674504300000|2023-01-23 20:05:00|42558.7|42538.7|42549.7|42529.7|42558.7|42538.7|42543.7|42523.7|37
1674504600000|2023-01-23 20:10:00|42548.7|42528.7|42563.7|42543.7|42566.2|42546.2|42541.2|42521.2|50
1674504900000|2023-01-23 20:15:00|42562.2|42542.2|42572.8|42552.8|42583.8|42563.8|42558.7|42538.7|25
1674505200000|2023-01-23 20:20:00|42571.3|42551.3|42571.3|42551.3|42577.2|42557.2|42557.2|42537.2|27
1674505500000|2023-01-23 20:25:00|42567.2|42547.2|42564.7|42544.7|42569.7|42549.7|42547.2|42527.2|30
1674505800000|2023-01-23 20:30:00|42565.6|42545.6|42559.7|42539.7|42574.7|42554.7|42557.2|42537.2|14
1674506100000|2023-01-23 20:35:00|42560.6|42540.6|42586.3|42566.3|42592.2|42572.2|42558.8|42538.8|52
1674506400000|2023-01-23 20:40:00|42587.2|42567.2|42602.2|42582.2|42602.2|42582.2|42573.1|42553.1|45
1674506700000|2023-01-23 20:45:00|42601.3|42581.3|42605.6|42585.6|42613.1|42593.1|42589.7|42569.7|59
1674507000000|2023-01-23 20:50:00|42609.1|42589.1|42647.2|42627.2|42647.2|42627.2|42609.1|42589.1|56
1674507300000|2023-01-23 20:55:00|42646.3|42626.3|42647.2|42627.2|42647.2|42627.2|42634.7|42614.7|96
1674507600000|2023-01-23 21:00:00|42645.3|42625.3|42638.8|42618.8|42645.3|42625.3|42629.7|42609.7|27
1674507900000|2023-01-23 21:05:00|42639.7|42619.7|42642.2|42622.2|42642.2|42622.2|42634.7|42614.7|17
1674508200000|2023-01-23 21:10:00|42639.7|42619.7|42644.7|42624.7|42647.2|42627.2|42637.2|42617.2|28
1674508500000|2023-01-23 21:15:00|42646.3|42626.3|42657.2|42637.2|42657.9|42637.9|42644.7|42624.7|31
1674508800000|2023-01-23 21:20:00|42654.7|42634.7|42666.3|42646.3|42667.2|42647.2|42647.2|42627.2|14
1674509100000|2023-01-23 21:25:00|42663.8|42643.8|42652.2|42632.2|42664.7|42644.7|42648.2|42628.2|63
1674509400000|2023-01-23 21:30:00|42650.7|42630.7|42647.2|42627.2|42653.2|42633.2|42642.2|42622.2|20
1674509700000|2023-01-23 21:35:00|42646.3|42626.3|42647.2|42627.2|42647.2|42627.2|42642.2|42622.2|9
1674510000000|2023-01-23 21:40:00|42648.8|42628.8|42640.7|42620.7|42652.2|42632.2|42640.7|42620.7|10
1674510300000|2023-01-23 21:45:00|42639.7|42619.7|42638.2|42618.2|42640.7|42620.7|42635.7|42615.7|5
1674510600000|2023-01-23 21:50:00|42640.7|42620.7|42654.8|42634.8|42654.8|42634.8|42640.7|42620.7|20
1674510900000|2023-01-23 21:55:00|42653.2|42633.2|42654.8|42634.8|42657.3|42637.3|42652.3|42632.3|43
1674514800000|2023-01-23 23:00:00|42655.1|42635.1|42642.3|42622.3|42668.2|42648.2|42642.3|42622.3|64
1674515100000|2023-01-23 23:05:00|42646.4|42626.4|42642.3|42622.3|42647.3|42627.3|42639.8|42619.8|24
1674515400000|2023-01-23 23:10:00|42638.2|42618.2|42629.8|42609.8|42642.3|42622.3|42629.8|42609.8|9
1674515700000|2023-01-23 23:15:00|42631.4|42611.4|42647.3|42627.3|42647.3|42627.3|42629.8|42609.8|33
1674516000000|2023-01-23 23:20:00|42648.2|42628.2|42648.2|42628.2|42652.3|42632.3|42647.3|42627.3|28
1674516300000|2023-01-23 23:25:00|42649.2|42629.2|42649.8|42629.8|42652.3|42632.3|42647.3|42627.3|6
1674516600000|2023-01-23 23:30:00|42648.9|42628.9|42639.8|42619.8|42654.8|42634.8|42637.3|42617.3|19
1674516900000|2023-01-23 23:35:00|42638.9|42618.9|42632.3|42612.3|42640.8|42620.8|42624.8|42604.8|17
1674517200000|2023-01-23 23:40:00|||||||||10
1674517500000|2023-01-23 23:45:00|42629.8|42609.8|42632.3|42612.3|42632.3|42612.3|42627.3|42607.3|5
1674517800000|2023-01-23 23:50:00|42629.8|42609.8|42619.8|42599.8|42632.3|42612.3|42619.8|42599.8|24
1674518100000|2023-01-23 23:55:00|42612.3|42592.3|42607.3|42587.3|42616.4|42596.4|42607.3|42587.3|26
1674518400000|2023-01-24 00:00:00|42604.8|42584.8|42607.3|42587.3|42613.3|42593.3|42602.3|42582.3|23
1674518700000|2023-01-24 00:05:00|42602.3|42582.3|42599.8|42579.8|42604.8|42584.8|42599.8|42579.8|9
1674519000000|2023-01-24 00:10:00|42602.3|42582.3|42608.3|42588.3|42612.3|42592.3|42597.3|42577.3|14
1674519300000|2023-01-24 00:15:00|42609.8|42589.8|42617.4|42597.4|42619.9|42599.9|42607.3|42587.3|10
1674519600000|2023-01-24 00:20:00|42616.4|42596.4|42667.4|42647.4|42669.9|42649.9|42616.4|42596.4|43
1674519900000|2023-01-24 00:25:00|42669.9|42649.9|42662.4|42642.4|42669.9|42649.9|42662.4|42642.4|28
1674520200000|2023-01-24 00:30:00|42661.4|42641.4|42647.4|42627.4|42661.4|42641.4|42647.4|42627.4|22
1674520500000|2023-01-24 00:35:00|42646.4|42626.4|42647.4|42627.4|42647.4|42627.4|42642.4|42622.4|5
1674520800000|2023-01-24 00:40:00|42644.9|42624.9|42632.4|42612.4|42644.9|42624.9|42632.4|42612.4|29
1674521100000|2023-01-24 00:45:00|42633.3|42613.3|42619.9|42599.9|42639.9|42619.9|42619.9|42599.9|61
1674521400000|2023-01-24 00:50:00|42622.4|42602.4|42630.8|42610.8|42630.8|42610.8|42622.4|42602.4|11
1674521700000|2023-01-24 00:55:00|42632.4|42612.4|42648.9|42628.9|42654.9|42634.9|42629.9|42609.9|18
1674522000000|2023-01-24 01:00:00|42646.4|42626.4|42634.9|42614.9|42670.8|42650.8|42634.9|42614.9|88
1674522300000|2023-01-24 01:05:00|42632.4|42612.4|42629.9|42609.9|42639.9|42619.9|42604.9|42584.9|88
1674522600000|2023-01-24 01:10:00|42627.4|42607.4|42669.9|42649.9|42673.3|42653.3|42627.4|42607.4|58
1674522900000|2023-01-24 01:15:00|42667.4|42647.4|42704.9|42684.9|42712.4|42692.4|42667.4|42647.4|90
1674523200000|2023-01-24 01:20:00|42702.4|42682.4|42664.9|42644.9|42704.9|42684.9|42662.4|42642.4|49
1674523500000|2023-01-24 01:25:00|42665.8|42645.8|42644.9|42624.9|42677.4|42657.4|42642.4|42622.4|25
1674523800000|2023-01-24 01:30:00|42647.4|42627.4|42662.4|42642.4|42669.9|42649.9|42642.4|42622.4|23
1674524100000|2023-01-24 01:35:00|42659.9|42639.9|42672.4|42652.4|42672.4|42652.4|42657.4|42637.4|26
1674524400000|2023-01-24 01:40:00|42674.3|42654.3|42700.8|42680.8|42704.9|42684.9|42672.4|42652.4|28
1674524700000|2023-01-24 01:45:00|42702.4|42682.4|42709.9|42689.9|42712.4|42692.4|42694.9|42674.9|33
1674525000000|2023-01-24 01:50:00|42707.4|42687.4|42709.9|42689.9|42714.9|42694.9|42704.9|42684.9|37
1674525300000|2023-01-24 01:55:00|42707.4|42687.4|42732.4|42712.4|42732.4|42712.4|42699.9|42679.9|24
1674525600000|2023-01-24 02:00:00|42733.3|42713.3|42732.4|42712.4|42737.4|42717.4|42713.4|42693.4|36
1674525900000|2023-01-24 02:05:00|42734.9|42714.9|42732.4|42712.4|42734.9|42714.9|42714.9|42694.9|31
1674526200000|2023-01-24 02:10:00|42729.9|42709.9|42723.4|42703.4|42734.9|42714.9|42722.4|42702.4|31
1674526500000|2023-01-24 02:15:00|42724.9|42704.9|42754.9|42734.9|42759.9|42739.9|42722.4|42702.4|94
1674526800000|2023-01-24 02:20:00|42752.4|42732.4|42782.4|42762.4|42784|42764|42752.4|42732.4|28
1674527100000|2023-01-24 02:25:00|42779.9|42759.9|42814.9|42794.9|42827.4|42807.4|42772.4|42752.4|159
1674527400000|2023-01-24 02:30:00|42814|42794|42811.5|42791.5|42817.4|42797.4|42802.4|42782.4|44
1674527700000|2023-01-24 02:35:00|42809.9|42789.9|42832.4|42812.4|42832.4|42812.4|42806.8|42786.8|47
1674528000000|2023-01-24 02:40:00|42829.9|42809.9|42839.9|42819.9|42840.9|42820.9|42827.4|42807.4|49
1674528300000|2023-01-24 02:45:00|42837.4|42817.4|42815.9|42795.9|42847.4|42827.4|42815.9|42795.9|64
1674528600000|2023-01-24 02:50:00|42817.5|42797.5|42822.5|42802.5|42830|42810|42815.9|42795.9|25
1674528900000|2023-01-24 02:55:00|42825|42805|42835.9|42815.9|42837.5|42817.5|42822.5|42802.5|27
1674529200000|2023-01-24 03:00:00|42837.5|42817.5|42822.5|42802.5|42842.5|42822.5|42820|42800|62
1674529500000|2023-01-24 03:05:00|42820|42800|42823.4|42803.4|42827.5|42807.5|42820|42800|33
1674529800000|2023-01-24 03:10:00|42825|42805|42782.5|42762.5|42827.5|42807.5|42780.9|42760.9|123
1674530100000|2023-01-24 03:15:00|42783.4|42763.4|42782.5|42762.5|42783.4|42763.4|42765|42745|28
1674530400000|2023-01-24 03:20:00|42783.4|42763.4|42762.5|42742.5|42783.4|42763.4|42755.3|42735.3|26
1674530700000|2023-01-24 03:25:00|42763.4|42743.4|42775.9|42755.9|42778.4|42758.4|42762.5|42742.5|9
1674531000000|2023-01-24 03:30:00|42777.5|42757.5|42797.5|42777.5|42801.8|42781.8|42777.5|42757.5|16
1674531300000|2023-01-24 03:35:00|42796.6|42776.6|42780.3|42760.3|42806.6|42786.6|42780.3|42760.3|23
1674531600000|2023-01-24 03:40:00|42779.3|42759.3|42795.3|42775.3|42810.3|42790.3|42776.8|42756.8|30
1674531900000|2023-01-24 03:45:00|42796.2|42776.2|42774.3|42754.3|42799.3|42779.3|42766.8|42746.8|17
1674532200000|2023-01-24 03:50:00|42779.3|42759.3|42771.9|42751.9|42794.4|42774.4|42769.4|42749.4|12
1674532500000|2023-01-24 03:55:00|42774.4|42754.4|42780.3|42760.3|42780.3|42760.3|42766.9|42746.9|15
1674532800000|2023-01-24 04:00:00|42782.8|42762.8|42768.4|42748.4|42782.8|42762.8|42768.4|42748.4|19
1674533100000|2023-01-24 04:05:00|42759.4|42739.4|42736.9|42716.9|42759.4|42739.4|42726.9|42706.9|49
1674533400000|2023-01-24 04:10:00|42739.4|42719.4|42739.4|42719.4|42756.9|42736.9|42734.4|42714.4|15
1674533700000|2023-01-24 04:15:00|42737.8|42717.8|42756.9|42736.9|42759.4|42739.4|42729.4|42709.4|13
1674534000000|2023-01-24 04:20:00|42759.4|42739.4|42766.9|42746.9|42776.9|42756.9|42756.9|42736.9|24
1674534300000|2023-01-24 04:25:00|42761.9|42741.9|42776.9|42756.9|42779.4|42759.4|42761.9|42741.9|9
1674534600000|2023-01-24 04:30:00|42774.4|42754.4|42771.9|42751.9|42776.9|42756.9|42766.9|42746.9|9
1674534900000|2023-01-24 04:35:00|42769.4|42749.4|42764.4|42744.4|42769.4|42749.4|42751.9|42731.9|22
1674535200000|2023-01-24 04:40:00|42765.3|42745.3|42764.4|42744.4|42769.4|42749.4|42764.4|42744.4|5
1674535500000|2023-01-24 04:45:00|42759.4|42739.4|42774.4|42754.4|42774.4|42754.4|42746.9|42726.9|37
1674535800000|2023-01-24 04:50:00|42771.9|42751.9|42781.9|42761.9|42789.4|42769.4|42771.9|42751.9|13
1674536100000|2023-01-24 04:55:00|42782.8|42762.8|42786.9|42766.9|42786.9|42766.9|42775.3|42755.3|11
1674536400000|2023-01-24 05:00:00|42786|42766|42799.4|42779.4|42799.4|42779.4|42784.4|42764.4|11
1674536700000|2023-01-24 05:05:00|42798.5|42778.5|42786.9|42766.9|42799.4|42779.4|42781.9|42761.9|10
1674537000000|2023-01-24 05:10:00|42789.4|42769.4|42796.9|42776.9|42799.4|42779.4|42786.9|42766.9|6
1674537300000|2023-01-24 05:15:00|42796|42776|42801.9|42781.9|42801.9|42781.9|42792.8|42772.8|7
1674537600000|2023-01-24 05:20:00|42801|42781|42809.4|42789.4|42809.4|42789.4|42801|42781|10
1674537900000|2023-01-24 05:25:00|42814.4|42794.4|42809.4|42789.4|42836.9|42816.9|42801.9|42781.9|34
1674538200000|2023-01-24 05:30:00|42808.5|42788.5|42819.4|42799.4|42819.4|42799.4|42806.9|42786.9|28
1674538500000|2023-01-24 05:35:00|42818.5|42798.5|42829.4|42809.4|42839.4|42819.4|42816.9|42796.9|18
1674538800000|2023-01-24 05:40:00|42830.3|42810.3|42834.4|42814.4|42834.4|42814.4|42821.9|42801.9|23
1674539100000|2023-01-24 05:45:00|42833.5|42813.5|42814.4|42794.4|42846.9|42826.9|42809.4|42789.4|44
1674539400000|2023-01-24 05:50:00|42816.9|42796.9|42805.4|42785.4|42824.4|42804.4|42804.4|42784.4|34
1674539700000|2023-01-24 05:55:00|42804.4|42784.4|42799.4|42779.4|42807.9|42787.9|42794.4|42774.4|14
1674540000000|2023-01-24 06:00:00|42796.9|42776.9|42816.9|42796.9|42840.4|42820.4|42791.9|42771.9|36
1674540300000|2023-01-24 06:05:00|42819.4|42799.4|42784.4|42764.4|42819.4|42799.4|42784.4|42764.4|43
1674540600000|2023-01-24 06:10:00|42781.9|42761.9|42760.1|42740.1|42781.9|42761.9|42734.4|42714.4|54
1674540900000|2023-01-24 06:15:00|42757.6|42737.6|42746|42726|42769.4|42749.4|42739.4|42719.4|43
1674541200000|2023-01-24 06:20:00|42744.4|42724.4|42756.9|42736.9|42774.4|42754.4|42744.4|42724.4|37
1674541500000|2023-01-24 06:25:00|42766.9|42746.9|42812|42792|42812|42792|42766.9|42746.9|32
1674541800000|2023-01-24 06:30:00|42809.5|42789.5|42794.5|42774.5|42818.5|42798.5|42793.5|42773.5|26
1674542100000|2023-01-24 06:35:00|42793.5|42773.5|42794.5|42774.5|42799.5|42779.5|42779.5|42759.5|158
1674542400000|2023-01-24 06:40:00|42793.5|42773.5|42786|42766|42804.5|42784.5|42747.6|42727.6|396
1674542700000|2023-01-24 06:45:00|42788.5|42768.5|42789.5|42769.5|42817.9|42797.9|42785.4|42765.4|56
1674543000000|2023-01-24 06:50:00|42792|42772|42799.5|42779.5|42813.5|42793.5|42788.5|42768.5|18
1674543300000|2023-01-24 06:55:00|42797|42777|42783.5|42763.5|42802|42782|42763.5|42743.5|37
1674543600000|2023-01-24 07:00:00|42782.6|42762.6|42797|42777|42803.5|42783.5|42763.5|42743.5|28
1674543900000|2023-01-24 07:05:00|42797.9|42777.9|42771.1|42751.1|42809.5|42789.5|42769.5|42749.5|142
1674544200000|2023-01-24 07:10:00|42767|42747|42762|42742|42773.6|42753.6|42744.5|42724.5|113
1674544500000|2023-01-24 07:15:00|42759.5|42739.5|42772|42752|42781.1|42761.1|42752.6|42732.6|213
1674544800000|2023-01-24 07:20:00|42770.1|42750.1|42858.6|42838.6|42867|42847|42766.7|42746.7|285
1674545100000|2023-01-24 07:25:00|42859.5|42839.5|42828.6|42808.6|42859.5|42839.5|42819.5|42799.5|77
1674545400000|2023-01-24 07:30:00|42830.1|42810.1|42863.6|42843.6|42868.6|42848.6|42828.6|42808.6|44
1674545700000|2023-01-24 07:35:00|42861.1|42841.1|42839.5|42819.5|42866.1|42846.1|42839.5|42819.5|43
1674546000000|2023-01-24 07:40:00|42842|42822|42830.1|42810.1|42848.6|42828.6|42820.1|42800.1|36
1674546300000|2023-01-24 07:45:00|42827.6|42807.6|42821.1|42801.1|42841.1|42821.1|42816.1|42796.1|58
1674546600000|2023-01-24 07:50:00|42822|42802|42813.6|42793.6|42826.1|42806.1|42786.1|42766.1|63
1674546900000|2023-01-24 07:55:00|42814.5|42794.5|42872|42852|42874.8|42854.8|42811.1|42791.1|77
1674547200000|2023-01-24 08:00:00|42870.4|42850.4|42769.5|42749.5|42883.6|42863.6|42769.5|42749.5|145
1674547500000|2023-01-24 08:05:00|42766.1|42746.1|42698.6|42678.6|42766.1|42746.1|42693.6|42673.6|203
1674547800000|2023-01-24 08:10:00|42693.6|42673.6|42639.5|42619.5|42703.9|42683.9|42618.6|42598.6|218
1674548100000|2023-01-24 08:15:00|42640.4|42620.4|42660.4|42640.4|42680.4|42660.4|42636.1|42616.1|118
1674548400000|2023-01-24 08:20:00|42662|42642|42697|42677|42707.9|42687.9|42657|42637|141
1674548700000|2023-01-24 08:25:00|42694.5|42674.5|42667|42647|42705.4|42685.4|42642|42622|115
1674549000000|2023-01-24 08:30:00|42666.1|42646.1|42596.1|42576.1|42667|42647|42577|42557|250
1674549300000|2023-01-24 08:35:00|42592|42572|42668.6|42648.6|42674.5|42654.5|42588.6|42568.6|114
1674549600000|2023-01-24 08:40:00|42669.5|42649.5|42706.1|42686.1|42722|42702|42669.5|42649.5|105
1674549900000|2023-01-24 08:45:00|42703.6|42683.6|42711.1|42691.1|42711.1|42691.1|42676.1|42656.1|96
1674550200000|2023-01-24 08:50:00|42706.1|42686.1|42738|42718|42759.5|42739.5|42706.1|42686.1|119
1674550500000|2023-01-24 08:55:00|42738.9|42718.9|42709.5|42689.5|42740.5|42720.5|42692|42672|97
1674550800000|2023-01-24 09:00:00|42714.5|42694.5|42651.1|42631.1|42744.5|42724.5|42647|42627|181
1674551100000|2023-01-24 09:05:00|42652|42632|42632.1|42612.1|42692|42672|42618|42598|111
1674551400000|2023-01-24 09:10:00|42634.6|42614.6|42597.1|42577.1|42659.6|42639.6|42589.6|42569.6|144
1674551700000|2023-01-24 09:15:00|42598|42578|42629.6|42609.6|42651.1|42631.1|42589.6|42569.6|108
1674552000000|2023-01-24 09:20:00|42632.1|42612.1|42582.1|42562.1|42654.6|42634.6|42582.1|42562.1|104
1674552300000|2023-01-24 09:25:00|42581.1|42561.1|42560.2|42540.2|42593.6|42573.6|42546.1|42526.1|202
1674552600000|2023-01-24 09:30:00|42559.3|42539.3|42527.1|42507.1|42606.1|42586.1|42513.6|42493.6|219
1674552900000|2023-01-24 09:35:00|42528.6|42508.6|42568.6|42548.6|42588.6|42568.6|42528.6|42508.6|146
1674553200000|2023-01-24 09:40:00|42566.1|42546.1|42472.7|42452.7|42566.1|42546.1|42472.7|42452.7|196
1674553500000|2023-01-24 09:45:00|42471.2|42451.2|42453.7|42433.7|42526.2|42506.2|42451.2|42431.2|199
1674553800000|2023-01-24 09:50:00|42455.2|42435.2|42471.2|42451.2|42491.2|42471.2|42452.7|42432.7|139
1674554100000|2023-01-24 09:55:00|42470.2|42450.2|42495|42475|42502.7|42482.7|42450.2|42430.2|157
1674554400000|2023-01-24 10:00:00|42493.4|42473.4|42462.7|42442.7|42515.2|42495.2|42460.2|42440.2|96
1674554700000|2023-01-24 10:05:00|42463.7|42443.7|42476.8|42456.8|42530.2|42510.2|42463.7|42443.7|98
1674555000000|2023-01-24 10:10:00|42475.9|42455.9|42455.2|42435.2|42479.3|42459.3|42445.2|42425.2|89
1674555300000|2023-01-24 10:15:00|42457.1|42437.1|42457.8|42437.8|42490.2|42470.2|42447.8|42427.8|86
1674555600000|2023-01-24 10:20:00|42459.3|42439.3|42483.7|42463.7|42495.3|42475.3|42440.3|42420.3|152
1674555900000|2023-01-24 10:25:00|42484.6|42464.6|42504.6|42484.6|42508.7|42488.7|42482.1|42462.1|103
1674556200000|2023-01-24 10:30:00|42507.1|42487.1|42534.6|42514.6|42534.6|42514.6|42502.1|42482.1|85
1674556500000|2023-01-24 10:35:00|42535.5|42515.5|42517.1|42497.1|42550.5|42530.5|42517.1|42497.1|107
1674556800000|2023-01-24 10:40:00|42514.6|42494.6|42537.1|42517.1|42537.1|42517.1|42506.2|42486.2|69
1674557100000|2023-01-24 10:45:00|42536.2|42516.2|42542.1|42522.1|42547.1|42527.1|42512.1|42492.1|66
1674557400000|2023-01-24 10:50:00|42543|42523|42527.1|42507.1|42547.1|42527.1|42519.6|42499.6|43
1674557700000|2023-01-24 10:55:00|42528|42508|42567.8|42547.8|42574.6|42554.6|42524.6|42504.6|158
1674558000000|2023-01-24 11:00:00|42565.3|42545.3|42537.1|42517.1|42566.2|42546.2|42527.1|42507.1|128
1674558300000|2023-01-24 11:05:00|42536.2|42516.2|42554.6|42534.6|42557.1|42537.1|42527.1|42507.1|253
1674558600000|2023-01-24 11:10:00|42553|42533|42559.6|42539.6|42574|42554|42549.6|42529.6|94
1674558900000|2023-01-24 11:15:00|42558.7|42538.7|42552.8|42532.8|42562.1|42542.1|42542.1|42522.1|164
1674559200000|2023-01-24 11:20:00|42551.2|42531.2|42574.6|42554.6|42581.2|42561.2|42551.2|42531.2|226
1674559500000|2023-01-24 11:25:00|42576.2|42556.2|42524.6|42504.6|42578.1|42558.1|42522.1|42502.1|235
1674559800000|2023-01-24 11:30:00|42523.7|42503.7|42562.1|42542.1|42564.6|42544.6|42514.6|42494.6|163
1674560100000|2023-01-24 11:35:00|42564.6|42544.6|42599.6|42579.6|42599.6|42579.6|42563.1|42543.1|84
1674560400000|2023-01-24 11:40:00|42600.6|42580.6|42639.6|42619.6|42644.6|42624.6|42600.6|42580.6|85
1674560700000|2023-01-24 11:45:00|42634.6|42614.6|42627.2|42607.2|42645.6|42625.6|42614.7|42594.7|139
1674561000000|2023-01-24 11:50:00|42628.1|42608.1|42634.7|42614.7|42649.7|42629.7|42627.2|42607.2|42
1674561300000|2023-01-24 11:55:00|42636.2|42616.2|42598.1|42578.1|42637.2|42617.2|42595.6|42575.6|89
1674561600000|2023-01-24 12:00:00|42595.6|42575.6|42589.7|42569.7|42624.7|42604.7|42588.7|42568.7|86
1674561900000|2023-01-24 12:05:00|42588.1|42568.1|42599.7|42579.7|42614.7|42594.7|42588.1|42568.1|54
1674562200000|2023-01-24 12:10:00|42598.1|42578.1|42599.7|42579.7|42607.2|42587.2|42574.7|42554.7|59
1674562500000|2023-01-24 12:15:00|42600.6|42580.6|42623.8|42603.8|42632.2|42612.2|42597.2|42577.2|77
1674562800000|2023-01-24 12:20:00|42624.7|42604.7|42627.2|42607.2|42637.2|42617.2|42619.7|42599.7|52
1674563100000|2023-01-24 12:25:00|42624.7|42604.7|42602.2|42582.2|42629.7|42609.7|42588.8|42568.8|80
1674563400000|2023-01-24 12:30:00|42607.2|42587.2|42599.7|42579.7|42634.7|42614.7|42592.2|42572.2|129
1674563700000|2023-01-24 12:35:00|42600.6|42580.6|42614|42594|42632.2|42612.2|42580.6|42560.6|307
1674564000000|2023-01-24 12:40:00|42614.9|42594.9|42586.5|42566.5|42616.5|42596.5|42581.5|42561.5|212
1674564300000|2023-01-24 12:45:00|42583.1|42563.1|42577.2|42557.2|42588.1|42568.1|42534.7|42514.7|240
1674564600000|2023-01-24 12:50:00|42574.7|42554.7|42599.7|42579.7|42609.7|42589.7|42574.7|42554.7|60
1674564900000|2023-01-24 12:55:00|42598.8|42578.8|42572.2|42552.2|42609.7|42589.7|42549.7|42529.7|147
1674565200000|2023-01-24 13:00:00|42571.3|42551.3|42671.5|42651.5|42699|42679|42555.6|42535.6|434
1674565500000|2023-01-24 13:05:00|42674|42654|42634|42614|42676.5|42656.5|42613.4|42593.4|193
1674565800000|2023-01-24 13:10:00|42632.2|42612.2|42554.7|42534.7|42632.2|42612.2|42528.1|42508.1|368
1674566100000|2023-01-24 13:15:00|42553.8|42533.8|42570.6|42550.6|42602.2|42582.2|42543.1|42523.1|176
1674566400000|2023-01-24 13:20:00|42569.7|42549.7|42534.7|42514.7|42577.2|42557.2|42499.7|42479.7|296
1674566700000|2023-01-24 13:25:00|42529.7|42509.7|42489.7|42469.7|42542.2|42522.2|42484.7|42464.7|168
1674567000000|2023-01-24 13:30:00|42495.6|42475.6|42394.7|42374.7|42513.1|42493.1|42394.7|42374.7|373
1674567300000|2023-01-24 13:35:00|42395.6|42375.6|42383.8|42363.8|42429.7|42409.7|42357.2|42337.2|327
1674567600000|2023-01-24 13:40:00|42381.3|42361.3|42407.2|42387.2|42442.2|42422.2|42377.2|42357.2|388
1674567900000|2023-01-24 13:45:00|42408.1|42388.1|42407.2|42387.2|42419.7|42399.7|42369.7|42349.7|155
1674568200000|2023-01-24 13:50:00|42404.7|42384.7|42411.3|42391.3|42414.1|42394.1|42374.7|42354.7|131
1674568500000|2023-01-24 13:55:00|42409.7|42389.7|42454.7|42434.7|42472.2|42452.2|42407.2|42387.2|193
1674568800000|2023-01-24 14:00:00|42455.7|42435.7|42483.8|42463.8|42489.7|42469.7|42417.2|42397.2|265
1674569100000|2023-01-24 14:05:00|42481.3|42461.3|42419.5|42399.5|42519.7|42499.7|42415.4|42395.4|358
1674569400000|2023-01-24 14:10:00|42417.9|42397.9|42419.7|42399.7|42430.4|42410.4|42392.9|42372.9|245
1674569700000|2023-01-24 14:15:00|42420.7|42400.7|42422.2|42402.2|42434.7|42414.7|42389.7|42369.7|176
1674570000000|2023-01-24 14:20:00|42421.3|42401.3|42389.7|42369.7|42421.3|42401.3|42317.9|42297.9|480
1674570300000|2023-01-24 14:25:00|42387.2|42367.2|42396.3|42376.3|42434.8|42414.8|42387.2|42367.2|170
1674570600000|2023-01-24 14:30:00|42397.3|42377.3|42459.8|42439.8|42468.8|42448.8|42397.3|42377.3|347
1674570900000|2023-01-24 14:35:00|42457.3|42437.3|42452.3|42432.3|42472.3|42452.3|42419.8|42399.8|322
1674571200000|2023-01-24 14:40:00|42453.2|42433.2|42451.6|42431.6|42500.7|42480.7|42437.3|42417.3|268
1674571500000|2023-01-24 14:45:00|42448.8|42428.8|42470.7|42450.7|42522.3|42502.3|42369.8|42349.8|585
1674571800000|2023-01-24 14:50:00|42474.8|42454.8|42494.8|42474.8|42499.8|42479.8|42440.7|42420.7|287
1674572100000|2023-01-24 14:55:00|42495.7|42475.7|42259.8|42239.8|42497.3|42477.3|42229.8|42209.8|800
1674572400000|2023-01-24 15:00:00|42257.3|42237.3|42344.8|42324.8|42364.8|42344.8|42232.3|42212.3|736
1674572700000|2023-01-24 15:05:00|42343.9|42323.9|42329.8|42309.8|42343.9|42323.9|42234.8|42214.8|841
1674573000000|2023-01-24 15:10:00|42328.9|42308.9|42429.8|42409.8|42444.8|42424.8|42320.7|42300.7|811
1674573300000|2023-01-24 15:15:00|42431.4|42411.4|42436.6|42416.6|42529.8|42509.8|42429.8|42409.8|723
1674573600000|2023-01-24 15:20:00|42439.1|42419.1|42428.2|42408.2|42494.8|42474.8|42427.3|42407.3|231
1674573900000|2023-01-24 15:25:00|42429.8|42409.8|42474.8|42454.8|42484.8|42464.8|42429.8|42409.8|259
1674574200000|2023-01-24 15:30:00|42476.6|42456.6|42474.8|42454.8|42494.8|42474.8|42452.3|42432.3|307
1674574500000|2023-01-24 15:35:00|42475.7|42455.7|42459.8|42439.8|42484.8|42464.8|42409.8|42389.8|297
1674574800000|2023-01-24 15:40:00|42454.8|42434.8|42502.3|42482.3|42520.7|42500.7|42423|42403|320
1674575100000|2023-01-24 15:45:00|42504.8|42484.8|42522.3|42502.3|42588.2|42568.2|42499.8|42479.8|293
1674575400000|2023-01-24 15:50:00|42519.8|42499.8|42502.3|42482.3|42526.4|42506.4|42464.8|42444.8|256
1674575700000|2023-01-24 15:55:00|42499.8|42479.8|42427.3|42407.3|42543.2|42523.2|42423.9|42403.9|308
1674576000000|2023-01-24 16:00:00|42428.2|42408.2|42462.3|42442.3|42478|42458|42414.8|42394.8|408
1674576300000|2023-01-24 16:05:00|42460.7|42440.7|42523.9|42503.9|42528|42508|42444.8|42424.8|337
1674576600000|2023-01-24 16:10:00|42525.5|42505.5|42564.8|42544.8|42602.3|42582.3|42525.5|42505.5|425
1674576900000|2023-01-24 16:15:00|42565.7|42545.7|42578.9|42558.9|42614.8|42594.8|42565.7|42545.7|343
1674577200000|2023-01-24 16:20:00|42578|42558|42602.3|42582.3|42607.3|42587.3|42547.3|42527.3|240
1674577500000|2023-01-24 16:25:00|42599.8|42579.8|42679.8|42659.8|42679.8|42659.8|42590.5|42570.5|348
1674577800000|2023-01-24 16:30:00|42682.3|42662.3|42619.8|42599.8|42696.7|42676.7|42619.8|42599.8|406
1674578100000|2023-01-24 16:35:00|42618.9|42598.9|42578|42558|42629.8|42609.8|42570.5|42550.5|205
1674578400000|2023-01-24 16:40:00|42578.9|42558.9|42543|42523|42585.5|42565.5|42508|42488|219
1674578700000|2023-01-24 16:45:00|42538.9|42518.9|42460.5|42440.5|42539.6|42519.6|42452.1|42432.1|310
1674579000000|2023-01-24 16:50:00|42455.5|42435.5|42430.5|42410.5|42468|42448|42409.6|42389.6|230
1674579300000|2023-01-24 16:55:00|42432.1|42412.1|42418|42398|42477.1|42457.1|42418|42398|316
1674579600000|2023-01-24 17:00:00|42416.4|42396.4|42453.9|42433.9|42468|42448|42413|42393|235
1674579900000|2023-01-24 17:05:00|42454.9|42434.9|42483|42463|42505.5|42485.5|42445.5|42425.5|154
1674580200000|2023-01-24 17:10:00|42482.1|42462.1|42478|42458|42493|42473|42473|42453|97
1674580500000|2023-01-24 17:15:00|42478.9|42458.9|42503|42483|42503|42483|42473|42453|132
1674580800000|2023-01-24 17:20:00|42498|42478|42490.5|42470.5|42498|42478|42473|42453|112
1674581100000|2023-01-24 17:25:00|42491.4|42471.4|42495.5|42475.5|42520.5|42500.5|42491.4|42471.4|119
1674581400000|2023-01-24 17:30:00|42496.5|42476.5|42523|42503|42528|42508|42496.5|42476.5|125
1674581700000|2023-01-24 17:35:00|42522.1|42502.1|42545.5|42525.5|42569.6|42549.6|42500.5|42480.5|198
1674582000000|2023-01-24 17:40:00|42544|42524|42528|42508|42548|42528|42505.5|42485.5|313
1674582300000|2023-01-24 17:45:00|42525.5|42505.5|42553.1|42533.1|42562.1|42542.1|42518|42498|132
1674582600000|2023-01-24 17:50:00|42550.6|42530.6|42532.1|42512.1|42553.1|42533.1|42513.1|42493.1|347
1674582900000|2023-01-24 17:55:00|42533.7|42513.7|42557.4|42537.4|42578.1|42558.1|42496.2|42476.2|1426
1674583200000|2023-01-24 18:00:00|42556.5|42536.5|42577.4|42557.4|42614.9|42594.9|42547.1|42527.1|422
1674583500000|2023-01-24 18:05:00|42579.9|42559.9|42574.9|42554.9|42579.9|42559.9|42547.4|42527.4|81
1674583800000|2023-01-24 18:10:00|42575.8|42555.8|42589.9|42569.9|42595.8|42575.8|42574.9|42554.9|51
1674584100000|2023-01-24 18:15:00|42588.3|42568.3|42589.9|42569.9|42602.4|42582.4|42574.9|42554.9|43
1674584400000|2023-01-24 18:20:00|42590.8|42570.8|42590.8|42570.8|42599.9|42579.9|42579.9|42559.9|64
1674584700000|2023-01-24 18:25:00|42589.9|42569.9|42615.8|42595.8|42615.8|42595.8|42577.4|42557.4|71
1674585000000|2023-01-24 18:30:00|42617.4|42597.4|42602.4|42582.4|42617.4|42597.4|42594.9|42574.9|29
1674585300000|2023-01-24 18:35:00|42603.3|42583.3|42607.4|42587.4|42612.4|42592.4|42594.9|42574.9|43
1674585600000|2023-01-24 18:40:00|42604.9|42584.9|42623.3|42603.3|42623.3|42603.3|42604.9|42584.9|73
1674585900000|2023-01-24 18:45:00|42622.4|42602.4|42603.3|42583.3|42626.7|42606.7|42600.8|42580.8|51
1674586200000|2023-01-24 18:50:00|42602.4|42582.4|42602.4|42582.4|42612.4|42592.4|42597.4|42577.4|35
1674586500000|2023-01-24 18:55:00|42600.8|42580.8|42601.5|42581.5|42616.5|42596.5|42599.9|42579.9|39
1674586800000|2023-01-24 19:00:00|42599.9|42579.9|42554.9|42534.9|42599.9|42579.9|42554|42534|77
1674587100000|2023-01-24 19:05:00|42552.4|42532.4|42577.4|42557.4|42580.8|42560.8|42551.5|42531.5|49
1674587400000|2023-01-24 19:10:00|42579.9|42559.9|42598.3|42578.3|42604.9|42584.9|42573.3|42553.3|28
1674587700000|2023-01-24 19:15:00|42599.9|42579.9|42629.9|42609.9|42636.5|42616.5|42599.9|42579.9|36
1674588000000|2023-01-24 19:20:00|42632.4|42612.4|42653.3|42633.3|42659.9|42639.9|42627.4|42607.4|49
1674588300000|2023-01-24 19:25:00|42652.4|42632.4|42674|42654|42674|42654|42646.8|42626.8|92
1674588600000|2023-01-24 19:30:00|42670.9|42650.9|42669.9|42649.9|42672.4|42652.4|42649.9|42629.9|49
1674588900000|2023-01-24 19:35:00|42672.4|42652.4|42664.9|42644.9|42674.9|42654.9|42659.9|42639.9|26
1674589200000|2023-01-24 19:40:00|42662.4|42642.4|42637.5|42617.5|42664.9|42644.9|42637.5|42617.5|25
1674589500000|2023-01-24 19:45:00|42638.4|42618.4|42627.5|42607.5|42647.5|42627.5|42625|42605|32
1674589800000|2023-01-24 19:50:00|42630|42610|42637.5|42617.5|42637.5|42617.5|42620|42600|62
1674590100000|2023-01-24 19:55:00|42638.4|42618.4|42627.5|42607.5|42644|42624|42627.5|42607.5|31
1674590400000|2023-01-24 20:00:00|42628.4|42608.4|42635.9|42615.9|42645|42625|42627.5|42607.5|29
1674590700000|2023-01-24 20:05:00|42637.5|42617.5|42654.1|42634.1|42657.5|42637.5|42627.5|42607.5|47
1674591000000|2023-01-24 20:10:00|42655|42635|42665|42645|42674.3|42654.3|42654.1|42634.1|85
1674591300000|2023-01-24 20:15:00|42662.5|42642.5|42665|42645|42667.5|42647.5|42660|42640|17
1674591600000|2023-01-24 20:20:00|42667.5|42647.5|42665|42645|42667.5|42647.5|42657.5|42637.5|17
1674591900000|2023-01-24 20:25:00|42665.9|42645.9|42675.9|42655.9|42675.9|42655.9|42665|42645|8
1674592200000|2023-01-24 20:30:00|42675|42655|42658.4|42638.4|42675.9|42655.9|42650.9|42630.9|27
1674592500000|2023-01-24 20:35:00|42655|42635|42665|42645|42669.1|42649.1|42655|42635|32
1674592800000|2023-01-24 20:40:00|42667.5|42647.5|42673.4|42653.4|42673.4|42653.4|42655|42635|78
1674593100000|2023-01-24 20:45:00|42670.9|42650.9|42650|42630|42673.4|42653.4|42650|42630|60
1674593400000|2023-01-24 20:50:00|42649.1|42629.1|42657.5|42637.5|42667.5|42647.5|42649.1|42629.1|73
1674593700000|2023-01-24 20:55:00|42655|42635|42652.5|42632.5|42665|42645|42650|42630|47
1674594000000|2023-01-24 21:00:00|42651.6|42631.6|42689.1|42669.1|42700|42680|42651.6|42631.6|74
1674594300000|2023-01-24 21:05:00|42687.5|42667.5|42680|42660|42690|42670|42679.1|42659.1|15
1674594600000|2023-01-24 21:10:00|42679.1|42659.1|42668.4|42648.4|42685|42665|42660.9|42640.9|38
1674594900000|2023-01-24 21:15:00|42670|42650|42675|42655|42675|42655|42665|42645|16
1674595200000|2023-01-24 21:20:00|42672.5|42652.5|42665|42645|42675|42655|42665|42645|30
1674595500000|2023-01-24 21:25:00|42660.9|42640.9|42670|42650|42672.5|42652.5|42660|42640|38
1674595800000|2023-01-24 21:30:00|42672.5|42652.5|42665|42645|42672.5|42652.5|42662.5|42642.5|18
1674596100000|2023-01-24 21:35:00|42662.5|42642.5|42673.4|42653.4|42673.4|42653.4|42660|42640|23
1674596400000|2023-01-24 21:40:00|42675|42655|42672.5|42652.5|42680|42660|42670|42650|23
1674596700000|2023-01-24 21:45:00|42670.9|42650.9|42674.1|42654.1|42686.6|42666.6|42670|42650|28
1674597000000|2023-01-24 21:50:00|42675|42655|42685|42665|42685|42665|42674.1|42654.1|18
1674597300000|2023-01-24 21:55:00|42680.9|42660.9|42695.7|42675.7|42700|42680|42680|42660|65
1674601200000|2023-01-24 23:00:00|42695.3|42675.3|42670.1|42650.1|42705.1|42685.1|42665.1|42645.1|93
1674601500000|2023-01-24 23:05:00|42672.6|42652.6|42627.6|42607.6|42672.6|42652.6|42627.6|42607.6|63
1674601800000|2023-01-24 23:10:00|42630.1|42610.1|42637.6|42617.6|42642.6|42622.6|42625.1|42605.1|14
1674602100000|2023-01-24 23:15:00|42635.1|42615.1|42631.7|42611.7|42642.6|42622.6|42627.6|42607.6|11
1674602400000|2023-01-24 23:20:00|42630.1|42610.1|42625.1|42605.1|42630.1|42610.1|42625.1|42605.1|25
1674602700000|2023-01-24 23:25:00|42626.9|42606.9|42610.1|42590.1|42630.1|42610.1|42605.1|42585.1|32
1674603000000|2023-01-24 23:30:00|42609.2|42589.2|42615.1|42595.1|42615.1|42595.1|42595.1|42575.1|27
1674603300000|2023-01-24 23:35:00|42616|42596|42610.1|42590.1|42620.1|42600.1|42607.6|42587.6|7
1674603600000|2023-01-24 23:40:00|42612.6|42592.6|42620.1|42600.1|42622.6|42602.6|42611.7|42591.7|12
1674603900000|2023-01-24 23:45:00|42617.6|42597.6|42610.1|42590.1|42623.5|42603.5|42602.6|42582.6|14
1674604200000|2023-01-24 23:50:00|42612.6|42592.6|42617.6|42597.6|42620.1|42600.1|42602.6|42582.6|17
1674604500000|2023-01-24 23:55:00|42618.5|42598.5|42630.1|42610.1|42630.1|42610.1|42617.6|42597.6|16
1674604800000|2023-01-25 00:00:00|42626|42606|42633.5|42613.5|42636|42616|42622.6|42602.6|32
1674605100000|2023-01-25 00:05:00|42636|42616|42612.6|42592.6|42636|42616|42612.6|42592.6|14
1674605400000|2023-01-25 00:10:00|42610.1|42590.1|42622.6|42602.6|42625.1|42605.1|42610.1|42590.1|26
1674605700000|2023-01-25 00:15:00|42620.1|42600.1|42610.1|42590.1|42620.1|42600.1|42607.6|42587.6|15
1674606000000|2023-01-25 00:20:00|42607.6|42587.6|42602.6|42582.6|42607.6|42587.6|42600.1|42580.1|11
1674606300000|2023-01-25 00:25:00|42600.1|42580.1|42600.1|42580.1|42605.1|42585.1|42597.6|42577.6|14
1674606600000|2023-01-25 00:30:00|42597.6|42577.6|42617.6|42597.6|42639.2|42619.2|42597.6|42577.6|84
1674606900000|2023-01-25 00:35:00|42618.5|42598.5|42612.6|42592.6|42627.6|42607.6|42612.6|42592.6|21
1674607200000|2023-01-25 00:40:00|42610.1|42590.1|42595.1|42575.1|42610.1|42590.1|42594.2|42574.2|28
1674607500000|2023-01-25 00:45:00|42592.6|42572.6|42580.1|42560.1|42597.6|42577.6|42580.1|42560.1|23
1674607800000|2023-01-25 00:50:00|42577.6|42557.6|42601.1|42581.1|42602.6|42582.6|42575.1|42555.1|28
1674608100000|2023-01-25 00:55:00|42600.1|42580.1|42666.1|42646.1|42666.1|42646.1|42600.1|42580.1|49
1674608400000|2023-01-25 01:00:00|42643.3|42623.3|42729.2|42709.2|42739.2|42719.2|42642.6|42622.6|139
1674608700000|2023-01-25 01:05:00|42726.7|42706.7|42747.7|42727.7|42762.7|42742.7|42725.2|42705.2|167
1674609000000|2023-01-25 01:10:00|42750.2|42730.2|42727.7|42707.7|42762.7|42742.7|42717.7|42697.7|69
1674609300000|2023-01-25 01:15:00|42722.7|42702.7|42732.7|42712.7|42735.2|42715.2|42715.2|42695.2|53
1674609600000|2023-01-25 01:20:00|42730.2|42710.2|42751.1|42731.1|42753.6|42733.6|42725.2|42705.2|64
1674609900000|2023-01-25 01:25:00|42752|42732|42742.7|42722.7|42757.7|42737.7|42737.7|42717.7|61
1674610200000|2023-01-25 01:30:00|42745.2|42725.2|42725.2|42705.2|42761.1|42741.1|42712.7|42692.7|78
1674610500000|2023-01-25 01:35:00|42727.7|42707.7|42747.7|42727.7|42748.6|42728.6|42722.7|42702.7|48
1674610800000|2023-01-25 01:40:00|42742.7|42722.7|42755.2|42735.2|42762.7|42742.7|42740.2|42720.2|42
1674611100000|2023-01-25 01:45:00|42752.7|42732.7|42735.2|42715.2|42755.2|42735.2|42717.7|42697.7|30
1674611400000|2023-01-25 01:50:00|42734.3|42714.3|42762.7|42742.7|42766.1|42746.1|42734.3|42714.3|29
1674611700000|2023-01-25 01:55:00|42765.2|42745.2|42760.2|42740.2|42772.7|42752.7|42750.2|42730.2|38
1674612000000|2023-01-25 02:00:00|42761.1|42741.1|42777.7|42757.7|42784.3|42764.3|42761.1|42741.1|56
1674612300000|2023-01-25 02:05:00|42776.1|42756.1|42777.7|42757.7|42785.2|42765.2|42766.1|42746.1|39
1674612600000|2023-01-25 02:10:00|42780.2|42760.2|42786.1|42766.1|42790.2|42770.2|42777.7|42757.7|44
1674612900000|2023-01-25 02:15:00|42787.7|42767.7|42785.2|42765.2|42789.5|42769.5|42780.2|42760.2|24
1674613200000|2023-01-25 02:20:00|42783.6|42763.6|42767.7|42747.7|42783.6|42763.6|42759.5|42739.5|27
1674613500000|2023-01-25 02:25:00|42766.1|42746.1|42785.2|42765.2|42787.7|42767.7|42762.7|42742.7|40
1674613800000|2023-01-25 02:30:00|42786.1|42766.1|42780.2|42760.2|42791.8|42771.8|42780.2|42760.2|41
1674614100000|2023-01-25 02:35:00|42779.3|42759.3|42786.1|42766.1|42795.2|42775.2|42771.8|42751.8|48
1674614400000|2023-01-25 02:40:00|42788.6|42768.6|42747.7|42727.7|42788.6|42768.6|42742.7|42722.7|29
1674614700000|2023-01-25 02:45:00|42750.2|42730.2|42720.2|42700.2|42760.2|42740.2|42720.2|42700.2|44
1674615000000|2023-01-25 02:50:00|42717.7|42697.7|42673.6|42653.6|42720.2|42700.2|42673.6|42653.6|112
1674615300000|2023-01-25 02:55:00|42672.7|42652.7|42647.7|42627.7|42672.7|42652.7|42640.2|42620.2|59
1674615600000|2023-01-25 03:00:00|42645.2|42625.2|42561.1|42541.1|42647.7|42627.7|42555.2|42535.2|137
1674615900000|2023-01-25 03:05:00|42562.7|42542.7|42527.7|42507.7|42567.7|42547.7|42511.8|42491.8|95
1674616200000|2023-01-25 03:10:00|42528.6|42508.6|42547.7|42527.7|42550.2|42530.2|42512.7|42492.7|46
1674616500000|2023-01-25 03:15:00|42545.2|42525.2|42585.2|42565.2|42586.1|42566.1|42520.2|42500.2|56
1674616800000|2023-01-25 03:20:00|42584.3|42564.3|42567.7|42547.7|42587.7|42567.7|42560.2|42540.2|32
1674617100000|2023-01-25 03:25:00|42572.7|42552.7|42575.2|42555.2|42602.7|42582.7|42567.7|42547.7|42
1674617400000|2023-01-25 03:30:00|42572.7|42552.7|42600.2|42580.2|42608.6|42588.6|42567.7|42547.7|15
1674617700000|2023-01-25 03:35:00|42595.2|42575.2|42605.3|42585.3|42617.7|42597.7|42595.2|42575.2|21
1674618000000|2023-01-25 03:40:00|42601.8|42581.8|42600.3|42580.3|42606.2|42586.2|42587.8|42567.8|19
1674618300000|2023-01-25 03:45:00|42601.2|42581.2|42595.3|42575.3|42606.2|42586.2|42590.3|42570.3|23
1674618600000|2023-01-25 03:50:00|42592.8|42572.8|42567.8|42547.8|42592.8|42572.8|42565.3|42545.3|31
1674618900000|2023-01-25 03:55:00|42565.3|42545.3|42622.8|42602.8|42625.3|42605.3|42560.3|42540.3|15
1674619200000|2023-01-25 04:00:00|42625.3|42605.3|42637.8|42617.8|42647.8|42627.8|42625.3|42605.3|30
1674619500000|2023-01-25 04:05:00|42640.3|42620.3|42675.3|42655.3|42675.3|42655.3|42640.3|42620.3|45
1674619800000|2023-01-25 04:10:00|42676.2|42656.2|42671.2|42651.2|42677.8|42657.8|42667.8|42647.8|27
1674620100000|2023-01-25 04:15:00|42668.7|42648.7|42652.8|42632.8|42672.8|42652.8|42652.8|42632.8|32
1674620400000|2023-01-25 04:20:00|42651.2|42631.2|42656.2|42636.2|42656.9|42636.9|42647.8|42627.8|45
1674620700000|2023-01-25 04:25:00|42662.1|42642.1|42671.4|42651.4|42685.5|42665.5|42662.1|42642.1|49
1674621000000|2023-01-25 04:30:00|42670.5|42650.5|42663.7|42643.7|42677.1|42657.1|42659.6|42639.6|22
1674621300000|2023-01-25 04:35:00|42662.1|42642.1|42643.7|42623.7|42662.1|42642.1|42622.8|42602.8|9
1674621600000|2023-01-25 04:40:00|42641.2|42621.2|42641.2|42621.2|42653.7|42633.7|42637.8|42617.8|21
1674621900000|2023-01-25 04:45:00|42642.1|42622.1|42606.9|42586.9|42646.2|42626.2|42605.3|42585.3|17
1674622200000|2023-01-25 04:50:00|42605.3|42585.3|42621.2|42601.2|42636.2|42616.2|42605.3|42585.3|10
1674622500000|2023-01-25 04:55:00|42623.7|42603.7|42613.7|42593.7|42631.2|42611.2|42604.6|42584.6|113
1674622800000|2023-01-25 05:00:00|42615.3|42595.3|42608.7|42588.7|42617.8|42597.8|42593.7|42573.7|70
1674623100000|2023-01-25 05:05:00|42609.6|42589.6|42603.7|42583.7|42615.3|42595.3|42596.2|42576.2|129
1674623400000|2023-01-25 05:10:00|42602.8|42582.8|42597.1|42577.1|42606.2|42586.2|42588.7|42568.7|16
1674623700000|2023-01-25 05:15:00|42596.2|42576.2|42580.3|42560.3|42598.7|42578.7|42567.8|42547.8|133
1674624000000|2023-01-25 05:20:00|42581.2|42561.2|42615.3|42595.3|42615.3|42595.3|42567.8|42547.8|154
1674624300000|2023-01-25 05:25:00|42617.8|42597.8|42650.3|42630.3|42655.3|42635.3|42617.8|42597.8|71
1674624600000|2023-01-25 05:30:00|42645.3|42625.3|42612.8|42592.8|42645.3|42625.3|42610.3|42590.3|23
1674624900000|2023-01-25 05:35:00|42611.9|42591.9|42599.4|42579.4|42615.3|42595.3|42594.4|42574.4|19
1674625200000|2023-01-25 05:40:00|42597.8|42577.8|42565.3|42545.3|42597.8|42577.8|42559.4|42539.4|31
1674625500000|2023-01-25 05:45:00|42566.2|42546.2|42579.4|42559.4|42580.3|42560.3|42565.3|42545.3|19
1674625800000|2023-01-25 05:50:00|42577.8|42557.8|42570.3|42550.3|42579.4|42559.4|42556.2|42536.2|21
1674626100000|2023-01-25 05:55:00|42569.4|42549.4|42582.8|42562.8|42585.3|42565.3|42565.3|42545.3|30
1674626400000|2023-01-25 06:00:00|42581.9|42561.9|42559.4|42539.4|42584.4|42564.4|42559.4|42539.4|31
1674626700000|2023-01-25 06:05:00|42556.9|42536.9|42567.8|42547.8|42582.8|42562.8|42556.9|42536.9|20
1674627000000|2023-01-25 06:10:00|42568.7|42548.7|42590.3|42570.3|42590.3|42570.3|42557.8|42537.8|28
1674627300000|2023-01-25 06:15:00|42591.9|42571.9|42565.4|42545.4|42605.3|42585.3|42562.8|42542.8|46
1674627600000|2023-01-25 06:20:00|42564.5|42544.5|42632.9|42612.9|42632.9|42612.9|42560.4|42540.4|39
1674627900000|2023-01-25 06:25:00|42629.5|42609.5|42617.9|42597.9|42632.9|42612.9|42612.9|42592.9|17
1674628200000|2023-01-25 06:30:00|42618.8|42598.8|42655.4|42635.4|42657.9|42637.9|42605.4|42585.4|53
1674628500000|2023-01-25 06:35:00|42652.9|42632.9|42663.8|42643.8|42683.1|42663.1|42647.9|42627.9|44
1674628800000|2023-01-25 06:40:00|42664.7|42644.7|42672.9|42652.9|42674.7|42654.7|42652.2|42632.2|32
1674629100000|2023-01-25 06:45:00|42671.3|42651.3|42658.8|42638.8|42674.7|42654.7|42656.3|42636.3|13
1674629400000|2023-01-25 06:50:00|42659.7|42639.7|42640.4|42620.4|42664.7|42644.7|42635.4|42615.4|30
1674629700000|2023-01-25 06:55:00|42641.3|42621.3|42640.4|42620.4|42670.4|42650.4|42632.9|42612.9|40
1674630000000|2023-01-25 07:00:00|42641.3|42621.3|42635.4|42615.4|42643.8|42623.8|42612.9|42592.9|51
1674630300000|2023-01-25 07:05:00|42632.9|42612.9|42617.9|42597.9|42645.4|42625.4|42595.4|42575.4|55
1674630600000|2023-01-25 07:10:00|42615.4|42595.4|42620.4|42600.4|42642.9|42622.9|42615.4|42595.4|35
1674630900000|2023-01-25 07:15:00|42622.9|42602.9|42732.2|42712.2|42732.2|42712.2|42612.9|42592.9|101
1674631200000|2023-01-25 07:20:00|42734.7|42714.7|42693.1|42673.1|42734.7|42714.7|42693.1|42673.1|200
1674631500000|2023-01-25 07:25:00|42694|42674|42644.7|42624.7|42697.2|42677.2|42624.7|42604.7|73
1674631800000|2023-01-25 07:30:00|42643.1|42623.1|42506.3|42486.3|42643.1|42623.1|42496.3|42476.3|155
1674632100000|2023-01-25 07:35:00|42504.7|42484.7|42499.7|42479.7|42547.2|42527.2|42498.1|42478.1|67
1674632400000|2023-01-25 07:40:00|42502.2|42482.2|42519.7|42499.7|42526.3|42506.3|42499.7|42479.7|51
1674632700000|2023-01-25 07:45:00|42518.8|42498.8|42463.8|42443.8|42519.7|42499.7|42449.7|42429.7|95
1674633000000|2023-01-25 07:50:00|42464.7|42444.7|42463.8|42443.8|42507.2|42487.2|42449.7|42429.7|105
1674633300000|2023-01-25 07:55:00|42462.9|42442.9|42530.4|42510.4|42538.8|42518.8|42460.4|42440.4|103
1674633600000|2023-01-25 08:00:00|42531.3|42511.3|42551.3|42531.3|42553.8|42533.8|42486.3|42466.3|97
1674633900000|2023-01-25 08:05:00|42552.2|42532.2|42544.7|42524.7|42571.3|42551.3|42544.7|42524.7|73
1674634200000|2023-01-25 08:10:00|42543.8|42523.8|42568.1|42548.1|42568.1|42548.1|42514.7|42494.7|99
1674634500000|2023-01-25 08:15:00|42567.2|42547.2|42534.7|42514.7|42569.7|42549.7|42529.7|42509.7|107
1674634800000|2023-01-25 08:20:00|42533.1|42513.1|42569.7|42549.7|42583.1|42563.1|42529.7|42509.7|73
1674635100000|2023-01-25 08:25:00|42570.6|42550.6|42584.7|42564.7|42584.7|42564.7|42562.2|42542.2|62
1674635400000|2023-01-25 08:30:00|42585.6|42565.6|42636.5|42616.5|42653.1|42633.1|42574.7|42554.7|107
1674635700000|2023-01-25 08:35:00|42638.1|42618.1|42637.9|42617.9|42645.4|42625.4|42620.4|42600.4|145
1674636000000|2023-01-25 08:40:00|42640.4|42620.4|42603.8|42583.8|42642.9|42622.9|42603.8|42583.8|73
1674636300000|2023-01-25 08:45:00|42601.3|42581.3|42471.3|42451.3|42601.3|42581.3|42467.2|42447.2|152
1674636600000|2023-01-25 08:50:00|42472.2|42452.2|42486.3|42466.3|42505.4|42485.4|42441.3|42421.3|103
1674636900000|2023-01-25 08:55:00|42488.8|42468.8|42461.3|42441.3|42493.8|42473.8|42431.3|42411.3|73
1674637200000|2023-01-25 09:00:00|42460.5|42440.5|42446.4|42426.4|42481.3|42461.3|42438.8|42418.8|78
1674637500000|2023-01-25 09:05:00|42443|42423|42408|42388|42451.4|42431.4|42396.4|42376.4|106
1674637800000|2023-01-25 09:10:00|42403|42383|42463|42443|42488|42468|42403|42383|115
1674638100000|2023-01-25 09:15:00|42465.5|42445.5|42489.8|42469.8|42489.8|42469.8|42453|42433|44
1674638400000|2023-01-25 09:20:00|42488.9|42468.9|42487.1|42467.1|42511.4|42491.4|42483.9|42463.9|56
1674638700000|2023-01-25 09:25:00|42488|42468|42495.5|42475.5|42535.5|42515.5|42488|42468|75
1674639000000|2023-01-25 09:30:00|42497.1|42477.1|42493|42473|42538|42518|42493|42473|91
1674639300000|2023-01-25 09:35:00|42495.5|42475.5|42518|42498|42520.5|42500.5|42484.6|42464.6|53
1674639600000|2023-01-25 09:40:00|42517.1|42497.1|42511.4|42491.4|42558.9|42538.9|42506.4|42486.4|90
1674639900000|2023-01-25 09:45:00|42512.3|42492.3|42491.4|42471.4|42521.4|42501.4|42463.9|42443.9|49
1674640200000|2023-01-25 09:50:00|42492.3|42472.3|42395.5|42375.5|42492.3|42472.3|42395.5|42375.5|114
1674640500000|2023-01-25 09:55:00|42393|42373|42350.5|42330.5|42393|42373|42334.8|42314.8|214
1674640800000|2023-01-25 10:00:00|42348|42328|42388.7|42368.7|42392.1|42372.1|42328|42308|245
1674641100000|2023-01-25 10:05:00|42387.1|42367.1|42356.2|42336.2|42403.7|42383.7|42351.2|42331.2|123
1674641400000|2023-01-25 10:10:00|42358.7|42338.7|42330.5|42310.5|42370.5|42350.5|42330.5|42310.5|88
1674641700000|2023-01-25 10:15:00|42333|42313|42355.5|42335.5|42355.5|42335.5|42312.1|42292.1|183
1674642000000|2023-01-25 10:20:00|42358|42338|42367.1|42347.1|42376.4|42356.4|42344.6|42324.6|116
1674642300000|2023-01-25 10:25:00|42368|42348|42388|42368|42389.6|42369.6|42360.5|42340.5|27
1674642600000|2023-01-25 10:30:00|42388.9|42368.9|42418|42398|42427.1|42407.1|42377.1|42357.1|71
1674642900000|2023-01-25 10:35:00|42417.1|42397.1|42429.6|42409.6|42437.1|42417.1|42415.5|42395.5|28
1674643200000|2023-01-25 10:40:00|42430.5|42410.5|42419.6|42399.6|42433.9|42413.9|42413|42393|34
1674643500000|2023-01-25 10:45:00|42420.5|42400.5|42423.7|42403.7|42428.7|42408.7|42409.6|42389.6|21
1674643800000|2023-01-25 10:50:00|42424.6|42404.6|42413.7|42393.7|42443.7|42423.7|42406.2|42386.2|32
1674644100000|2023-01-25 10:55:00|42416.2|42396.2|42373.7|42353.7|42421.2|42401.2|42372.8|42352.8|44
1674644400000|2023-01-25 11:00:00|42376.2|42356.2|42356.2|42336.2|42388.7|42368.7|42352.1|42332.1|52
1674644700000|2023-01-25 11:05:00|42357.1|42337.1|42419.6|42399.6|42421.2|42401.2|42357.1|42337.1|33
1674645000000|2023-01-25 11:10:00|42418.7|42398.7|42419.6|42399.6|42419.6|42399.6|42383.7|42363.7|79
1674645300000|2023-01-25 11:15:00|42422.1|42402.1|42474.6|42454.6|42483|42463|42418.8|42398.8|85
1674645600000|2023-01-25 11:20:00|42473.8|42453.8|42450.5|42430.5|42474.6|42454.6|42443.9|42423.9|38
1674645900000|2023-01-25 11:25:00|42449.7|42429.7|42418|42398|42449.7|42429.7|42412.2|42392.2|72
1674646200000|2023-01-25 11:30:00|42415.5|42395.5|42365.5|42345.5|42418|42398|42363|42343|108
1674646500000|2023-01-25 11:35:00|42364.7|42344.7|42381.3|42361.3|42381.3|42361.3|42357.9|42337.9|66
1674646800000|2023-01-25 11:40:00|42382.2|42362.2|42361.3|42341.3|42386.3|42366.3|42328.8|42308.8|164
1674647100000|2023-01-25 11:45:00|42362.2|42342.2|42392.2|42372.2|42393.8|42373.8|42358.8|42338.8|59
1674647400000|2023-01-25 11:50:00|42393.1|42373.1|42418.8|42398.8|42422.2|42402.2|42378.8|42358.8|78
1674647700000|2023-01-25 11:55:00|42417.9|42397.9|42421.3|42401.3|42432.2|42412.2|42409.7|42389.7|166
1674648000000|2023-01-25 12:00:00|42418.8|42398.8|42413.8|42393.8|42437.2|42417.2|42408.8|42388.8|64
1674648300000|2023-01-25 12:05:00|42414.7|42394.7|42432.2|42412.2|42432.2|42412.2|42409.7|42389.7|31
1674648600000|2023-01-25 12:10:00|42433.1|42413.1|42441.3|42421.3|42457.9|42437.9|42428.8|42408.8|43
1674648900000|2023-01-25 12:15:00|42440.4|42420.4|42426.3|42406.3|42441.3|42421.3|42416.3|42396.3|75
1674649200000|2023-01-25 12:20:00|42423.8|42403.8|42387.9|42367.9|42442.2|42422.2|42377.9|42357.9|76
1674649500000|2023-01-25 12:25:00|42388.8|42368.8|42388.8|42368.8|42413.8|42393.8|42371.3|42351.3|75
1674649800000|2023-01-25 12:30:00|42389.7|42369.7|42387.9|42367.9|42432.9|42412.9|42373.8|42353.8|215
1674650100000|2023-01-25 12:35:00|42387|42367|42439.7|42419.7|42453.8|42433.8|42383.8|42363.8|188
1674650400000|2023-01-25 12:40:00|42438.8|42418.8|42401.3|42381.3|42438.8|42418.8|42379.7|42359.7|158
1674650700000|2023-01-25 12:45:00|42400.4|42380.4|42410.6|42390.6|42412.2|42392.2|42393.8|42373.8|75
1674651000000|2023-01-25 12:50:00|42409.7|42389.7|42396.3|42376.3|42413.8|42393.8|42382.2|42362.2|77
1674651300000|2023-01-25 12:55:00|42397.2|42377.2|42416.3|42396.3|42437.9|42417.9|42397.2|42377.2|101
1674651600000|2023-01-25 13:00:00|42413.8|42393.8|42393.8|42373.8|42428.8|42408.8|42388.8|42368.8|123
1674651900000|2023-01-25 13:05:00|42398.8|42378.8|42398.8|42378.8|42418.8|42398.8|42392.9|42372.9|99
1674652200000|2023-01-25 13:10:00|42397.2|42377.2|42328.8|42308.8|42401.3|42381.3|42326.3|42306.3|301
1674652500000|2023-01-25 13:15:00|42333.8|42313.8|42359.6|42339.6|42362.1|42342.1|42297.1|42277.1|369
1674652800000|2023-01-25 13:20:00|42357.1|42337.1|42347.1|42327.1|42417.1|42397.1|42347.1|42327.1|302
1674653100000|2023-01-25 13:25:00|42344.6|42324.6|42336.2|42316.2|42357.1|42337.1|42327.1|42307.1|141
1674653400000|2023-01-25 13:30:00|42334.6|42314.6|42282.1|42262.1|42367.1|42347.1|42277.1|42257.1|206
1674653700000|2023-01-25 13:35:00|42279.6|42259.6|42230.3|42210.3|42279.6|42259.6|42188.7|42168.7|632
1674654000000|2023-01-25 13:40:00|42232.8|42212.8|42300.3|42280.3|42300.3|42280.3|42221.2|42201.2|346
1674654300000|2023-01-25 13:45:00|42299.4|42279.4|42292.8|42272.8|42326.2|42306.2|42278.5|42258.5|195
1674654600000|2023-01-25 13:50:00|42290.3|42270.3|42330.3|42310.3|42336.9|42316.9|42287.8|42267.8|203
1674654900000|2023-01-25 13:55:00|42331.2|42311.2|42300.3|42280.3|42331.2|42311.2|42260.3|42240.3|195
1674655200000|2023-01-25 14:00:00|42298.7|42278.7|42315.3|42295.3|42315.3|42295.3|42255.3|42235.3|233
1674655500000|2023-01-25 14:05:00|42312.8|42292.8|42306.9|42286.9|42318.7|42298.7|42285.3|42265.3|167
1674655800000|2023-01-25 14:10:00|42305.3|42285.3|42297.8|42277.8|42320.3|42300.3|42244.4|42224.4|166
1674656100000|2023-01-25 14:15:00|42298.7|42278.7|42300.3|42280.3|42319.4|42299.4|42288.7|42268.7|171
1674656400000|2023-01-25 14:20:00|42296.2|42276.2|42316.2|42296.2|42344.4|42324.4|42295.3|42275.3|142
1674656700000|2023-01-25 14:25:00|42319.4|42299.4|42287.8|42267.8|42327.8|42307.8|42287.8|42267.8|142
1674657000000|2023-01-25 14:30:00|42286.9|42266.9|42375.3|42355.3|42390.3|42370.3|42265.3|42245.3|473
1674657300000|2023-01-25 14:35:00|42376.2|42356.2|42434.6|42414.6|42460.3|42440.3|42360.3|42340.3|318
1674657600000|2023-01-25 14:40:00|42436.2|42416.2|42424.3|42404.3|42505.3|42485.3|42418.6|42398.6|504
1674657900000|2023-01-25 14:45:00|42422.7|42402.7|42582.8|42562.8|42590.3|42570.3|42416.1|42396.1|617
1674658200000|2023-01-25 14:50:00|42583.7|42563.7|42457.8|42437.8|42587.8|42567.8|42455.3|42435.3|427
1674658500000|2023-01-25 14:55:00|42460.3|42440.3|42405.3|42385.3|42504.5|42484.5|42360.3|42340.3|344
1674658800000|2023-01-25 15:00:00|42404.5|42384.5|42416.1|42396.1|42435.2|42415.2|42318.6|42298.6|532
1674659100000|2023-01-25 15:05:00|42418.6|42398.6|42453.6|42433.6|42538.6|42518.6|42403.6|42383.6|498
1674659400000|2023-01-25 15:10:00|42456.1|42436.1|42392.7|42372.7|42476.1|42456.1|42375|42355|672
1674659700000|2023-01-25 15:15:00|42394.3|42374.3|42439.3|42419.3|42466.8|42446.8|42355.2|42335.2|316
1674660000000|2023-01-25 15:20:00|42436.8|42416.8|42389.3|42369.3|42451.8|42431.8|42376.8|42356.8|251
1674660300000|2023-01-25 15:25:00|42387.7|42367.7|42437.7|42417.7|42444.3|42424.3|42351.8|42331.8|337
1674660600000|2023-01-25 15:30:00|42439.3|42419.3|42379.3|42359.3|42476.8|42456.8|42374.3|42354.3|270
1674660900000|2023-01-25 15:35:00|42376.8|42356.8|42336.8|42316.8|42391.8|42371.8|42326.8|42306.8|274
1674661200000|2023-01-25 15:40:00|42334.3|42314.3|42421.1|42401.1|42426.1|42406.1|42301.8|42281.8|453
1674661500000|2023-01-25 15:45:00|42420.2|42400.2|42466.1|42446.1|42493.6|42473.6|42408.6|42388.6|283
1674661800000|2023-01-25 15:50:00|42467.7|42447.7|42441.8|42421.8|42467.7|42447.7|42394.3|42374.3|266
1674662100000|2023-01-25 15:55:00|42442.7|42422.7|42449.3|42429.3|42471.8|42451.8|42429.3|42409.3|185
1674662400000|2023-01-25 16:00:00|42446.8|42426.8|42420.2|42400.2|42476.8|42456.8|42392.7|42372.7|169
1674662700000|2023-01-25 16:05:00|42419.3|42399.3|42401.8|42381.8|42431|42411|42396.8|42376.8|244
1674663000000|2023-01-25 16:10:00|42401|42381|42386.9|42366.9|42404.4|42384.4|42366.9|42346.9|362
1674663300000|2023-01-25 16:15:00|42384.4|42364.4|42428.5|42408.5|42438.5|42418.5|42364.4|42344.4|163
1674663600000|2023-01-25 16:20:00|42431|42411|42474.2|42454.2|42478.5|42458.5|42428.5|42408.5|260
1674663900000|2023-01-25 16:25:00|42472.6|42452.6|42478.5|42458.5|42486|42466|42450.1|42430.1|276
1674664200000|2023-01-25 16:30:00|42477.6|42457.6|42512.8|42492.8|42514.4|42494.4|42462.6|42442.6|396
1674664500000|2023-01-25 16:35:00|42514.4|42494.4|42484.4|42464.4|42544.4|42524.4|42484.4|42464.4|300
1674664800000|2023-01-25 16:40:00|42485.3|42465.3|42521.2|42501.2|42536.2|42516.2|42483.5|42463.5|291
1674665100000|2023-01-25 16:45:00|42523.7|42503.7|42487.8|42467.8|42523.7|42503.7|42470.3|42450.3|357
1674665400000|2023-01-25 16:50:00|42490.3|42470.3|42520.3|42500.3|42562.2|42542.2|42449.4|42429.4|594
1674665700000|2023-01-25 16:55:00|42518.7|42498.7|42508.7|42488.7|42543.7|42523.7|42506.2|42486.2|209
1674666000000|2023-01-25 17:00:00|42509.5|42489.5|42440.3|42420.3|42523.7|42503.7|42440.3|42420.3|259
1674666300000|2023-01-25 17:05:00|42436.9|42416.9|42478.7|42458.7|42483.7|42463.7|42436.2|42416.2|140
1674666600000|2023-01-25 17:10:00|42481.2|42461.2|42443.7|42423.7|42489.6|42469.6|42438.7|42418.7|162
1674666900000|2023-01-25 17:15:00|42446.2|42426.2|42456.9|42436.9|42469.6|42449.6|42446.2|42426.2|156
1674667200000|2023-01-25 17:20:00|42457.8|42437.8|42459.6|42439.6|42466.9|42446.9|42447.8|42427.8|116
1674667500000|2023-01-25 17:25:00|42461.2|42441.2|42463.7|42443.7|42467.1|42447.1|42443.7|42423.7|131
1674667800000|2023-01-25 17:30:00|42464.6|42444.6|42520.3|42500.3|42523.7|42503.7|42463.7|42443.7|240
1674668100000|2023-01-25 17:35:00|42524.4|42504.4|42556.2|42536.2|42566.2|42546.2|42520.3|42500.3|273
1674668400000|2023-01-25 17:40:00|42553.7|42533.7|42576.9|42556.9|42597.1|42577.1|42550.3|42530.3|248
1674668700000|2023-01-25 17:45:00|42575.3|42555.3|42563.7|42543.7|42587.8|42567.8|42563.7|42543.7|169
1674669000000|2023-01-25 17:50:00|42566.2|42546.2|42517.8|42497.8|42567.8|42547.8|42517.8|42497.8|244
1674669300000|2023-01-25 17:55:00|42516.2|42496.2|42511.4|42491.4|42544.6|42524.6|42481.9|42461.9|1750
1674669600000|2023-01-25 18:00:00|42512.1|42492.1|42526.4|42506.4|42535.5|42515.5|42484.6|42464.6|225
1674669900000|2023-01-25 18:05:00|42528.9|42508.9|42555.5|42535.5|42582.3|42562.3|42526.4|42506.4|294
1674670200000|2023-01-25 18:10:00|42553.9|42533.9|42557.3|42537.3|42562.3|42542.3|42540.6|42520.6|116
1674670500000|2023-01-25 18:15:00|42559|42539|42544.8|42524.8|42565.5|42545.5|42541.4|42521.4|96
1674670800000|2023-01-25 18:20:00|42547.3|42527.3|42568.9|42548.9|42573|42553|42546.4|42526.4|75
1674671100000|2023-01-25 18:25:00|42569.8|42549.8|42571.4|42551.4|42590.5|42570.5|42565.5|42545.5|129
1674671400000|2023-01-25 18:30:00|42570.5|42550.5|42583|42563|42590.5|42570.5|42564.6|42544.6|131
1674671700000|2023-01-25 18:35:00|42582.1|42562.1|42613|42593|42618.9|42598.9|42580.5|42560.5|87
1674672000000|2023-01-25 18:40:00|42615.5|42595.5|42593|42573|42615.5|42595.5|42591.4|42571.4|54
1674672300000|2023-01-25 18:45:00|42594.6|42574.6|42633|42613|42650.5|42630.5|42593|42573|143
1674672600000|2023-01-25 18:50:00|42633.9|42613.9|42608|42588|42645.5|42625.5|42605.5|42585.5|98
1674672900000|2023-01-25 18:55:00|42605.5|42585.5|42585.5|42565.5|42615.5|42595.5|42585.5|42565.5|72
1674673200000|2023-01-25 19:00:00|42587.1|42567.1|42583|42563|42588.9|42568.9|42551.4|42531.4|70
1674673500000|2023-01-25 19:05:00|42580.5|42560.5|42588|42568|42594.6|42574.6|42580.5|42560.5|24
1674673800000|2023-01-25 19:10:00|42590.5|42570.5|42628|42608|42630.5|42610.5|42589.6|42569.6|133
1674674100000|2023-01-25 19:15:00|42628.9|42608.9|42648|42628|42663|42643|42628|42608|115
1674674400000|2023-01-25 19:20:00|42650.5|42630.5|42628|42608|42650.5|42630.5|42628|42608|45
1674674700000|2023-01-25 19:25:00|42630.5|42610.5|42595.5|42575.5|42630.5|42610.5|42583|42563|118
1674675000000|2023-01-25 19:30:00|42593|42573|42580.6|42560.6|42598|42578|42577.2|42557.2|32
1674675300000|2023-01-25 19:35:00|42578.9|42558.9|42580.6|42560.6|42585.6|42565.6|42577.2|42557.2|17
1674675600000|2023-01-25 19:40:00|42584.7|42564.7|42598.1|42578.1|42598.1|42578.1|42580.6|42560.6|28
1674675900000|2023-01-25 19:45:00|42597.2|42577.2|42619.8|42599.8|42622.3|42602.3|42593.1|42573.1|100
1674676200000|2023-01-25 19:50:00|42622.3|42602.3|42617.3|42597.3|42625.7|42605.7|42614.8|42594.8|41
1674676500000|2023-01-25 19:55:00|42618.2|42598.2|42638.2|42618.2|42642.3|42622.3|42614.8|42594.8|45
1674676800000|2023-01-25 20:00:00|42637.3|42617.3|42659.8|42639.8|42662.3|42642.3|42632.3|42612.3|63
1674677100000|2023-01-25 20:05:00|42657.3|42637.3|42652.3|42632.3|42665.7|42645.7|42652.3|42632.3|25
1674677400000|2023-01-25 20:10:00|42654.8|42634.8|42636.5|42616.5|42657.3|42637.3|42629.8|42609.8|73
1674677700000|2023-01-25 20:15:00|42634.8|42614.8|42629.8|42609.8|42637.3|42617.3|42627.3|42607.3|30
1674678000000|2023-01-25 20:20:00|42631.5|42611.5|42629.9|42609.9|42640.7|42620.7|42626.6|42606.6|86
1674678300000|2023-01-25 20:25:00|42627.4|42607.4|42647.4|42627.4|42647.4|42627.4|42627.4|42607.4|35
1674678600000|2023-01-25 20:30:00|42649.9|42629.9|42661.5|42641.5|42661.5|42641.5|42642.4|42622.4|34
1674678900000|2023-01-25 20:35:00|42662.4|42642.4|42652.4|42632.4|42662.4|42642.4|42647.4|42627.4|32
1674679200000|2023-01-25 20:40:00|42653.2|42633.2|42652.4|42632.4|42657.4|42637.4|42647.4|42627.4|23
1674679500000|2023-01-25 20:45:00|42653.2|42633.2|42656.5|42636.5|42659.9|42639.9|42650.8|42630.8|32
1674679800000|2023-01-25 20:50:00|42654.9|42634.9|42663.3|42643.3|42664.9|42644.9|42649|42629|60
1674680100000|2023-01-25 20:55:00|42664.9|42644.9|42662.4|42642.4|42667.4|42647.4|42659.9|42639.9|77
1674680400000|2023-01-25 21:00:00|42661.5|42641.5|42674.9|42654.9|42680.8|42660.8|42659.9|42639.9|75
1674680700000|2023-01-25 21:05:00|42674|42654|42674.9|42654.9|42683.3|42663.3|42657.4|42637.4|51
1674681000000|2023-01-25 21:10:00|42674|42654|42654.9|42634.9|42676.5|42656.5|42647.4|42627.4|34
1674681300000|2023-01-25 21:15:00|42652.4|42632.4|42647.4|42627.4|42654.9|42634.9|42647.4|42627.4|13
1674681600000|2023-01-25 21:20:00|42646.5|42626.5|42647.4|42627.4|42647.4|42627.4|42637.4|42617.4|27
1674681900000|2023-01-25 21:25:00|42644.9|42624.9|42648.3|42628.3|42650.8|42630.8|42642.4|42622.4|21
1674682200000|2023-01-25 21:30:00|42647.4|42627.4|42639.9|42619.9|42648.3|42628.3|42637.4|42617.4|18
1674682500000|2023-01-25 21:35:00|42637.4|42617.4|42649.9|42629.9|42656.5|42636.5|42637.4|42617.4|24
1674682800000|2023-01-25 21:40:00|42652.4|42632.4|42665.8|42645.8|42669.9|42649.9|42652.4|42632.4|299
1674683100000|2023-01-25 21:45:00|42666.7|42646.7|42693.4|42673.4|42695.9|42675.9|42666.7|42646.7|761
1674683400000|2023-01-25 21:50:00|42695.9|42675.9|42705.9|42685.9|42710.9|42690.9|42695.9|42675.9|62
1674683700000|2023-01-25 21:55:00|42708.4|42688.4|42687.6|42667.6|42708.4|42688.4|42687.6|42667.6|74
1674687600000|2023-01-25 23:00:00|42696.4|42676.4|42657.6|42637.6|42702.9|42682.9|42657.6|42637.6|88
1674687900000|2023-01-25 23:05:00|42656.7|42636.7|42641.7|42621.7|42657.6|42637.6|42637.6|42617.6|85
1674688200000|2023-01-25 23:10:00|42642.6|42622.6|42672.6|42652.6|42675.1|42655.1|42637.6|42617.6|42
1674688500000|2023-01-25 23:15:00|42675.1|42655.1|42697.6|42677.6|42701.7|42681.7|42672.6|42652.6|59
1674688800000|2023-01-25 23:20:00|42702.6|42682.6|42676.7|42656.7|42702.6|42682.6|42672.6|42652.6|78
1674689100000|2023-01-25 23:25:00|42677.6|42657.6|42671.7|42651.7|42685.1|42665.1|42671.7|42651.7|26
1674689400000|2023-01-25 23:30:00|42672.6|42652.6|42655.1|42635.1|42675.1|42655.1|42648.5|42628.5|66
1674689700000|2023-01-25 23:35:00|42665.1|42645.1|42645.1|42625.1|42671|42651|42645.1|42625.1|42
1674690000000|2023-01-25 23:40:00|42646.7|42626.7|42655.1|42635.1|42655.1|42635.1|42638.5|42618.5|46
1674690300000|2023-01-25 23:45:00|42652.6|42632.6|42670.1|42650.1|42672.6|42652.6|42647.6|42627.6|17
1674690600000|2023-01-25 23:50:00|42668.5|42648.5|42673.5|42653.5|42673.5|42653.5|42665.1|42645.1|8
1674690900000|2023-01-25 23:55:00|42674.4|42654.4|42665.1|42645.1|42681|42661|42665.1|42645.1|58
1674691200000|2023-01-26 00:00:00|42666|42646|42662.6|42642.6|42675.1|42655.1|42662.6|42642.6|42
1674691500000|2023-01-26 00:05:00|42663.5|42643.5|42653.5|42633.5|42665.1|42645.1|42653.5|42633.5|15
1674691800000|2023-01-26 00:10:00|42651|42631|42645.1|42625.1|42653.4|42633.4|42642.6|42622.6|17
1674692100000|2023-01-26 00:15:00|42646|42626|42660.2|42640.2|42662.7|42642.7|42644.3|42624.3|29
1674692400000|2023-01-26 00:20:00|42661|42641|42645.2|42625.2|42662.7|42642.7|42642.7|42622.7|30
1674692700000|2023-01-26 00:25:00|42644.3|42624.3|42624.3|42604.3|42645.2|42625.2|42623.4|42603.4|22
1674693000000|2023-01-26 00:30:00|42625.9|42605.9|42614.3|42594.3|42631.8|42611.8|42610.2|42590.2|35
1674693300000|2023-01-26 00:35:00|42613.4|42593.4|42617.7|42597.7|42627.7|42607.7|42609.3|42589.3|13
1674693600000|2023-01-26 00:40:00|42616.8|42596.8|42604.3|42584.3|42619.3|42599.3|42604.3|42584.3|10
1674693900000|2023-01-26 00:45:00|42606.8|42586.8|42609.3|42589.3|42616.8|42596.8|42604.3|42584.3|18
1674694200000|2023-01-26 00:50:00|42610.2|42590.2|42605.2|42585.2|42624.3|42604.3|42605.2|42585.2|36
1674694500000|2023-01-26 00:55:00|42606.8|42586.8|42559.3|42539.3|42606.8|42586.8|42559.3|42539.3|55
1674694800000|2023-01-26 01:00:00|42561.8|42541.8|42501.8|42481.8|42561.8|42541.8|42476.8|42456.8|181
1674695100000|2023-01-26 01:05:00|42502.7|42482.7|42489.3|42469.3|42534.3|42514.3|42486.8|42466.8|61
1674695400000|2023-01-26 01:10:00|42487.7|42467.7|42481.8|42461.8|42491.8|42471.8|42474.3|42454.3|42
1674695700000|2023-01-26 01:15:00|42479.3|42459.3|42516.8|42496.8|42530.2|42510.2|42476.8|42456.8|129
1674696000000|2023-01-26 01:20:00|42514.3|42494.3|42546.8|42526.8|42551.8|42531.8|42514.3|42494.3|34
1674696300000|2023-01-26 01:25:00|42545.9|42525.9|42535.2|42515.2|42545.9|42525.9|42515.9|42495.9|54
1674696600000|2023-01-26 01:30:00|42536.8|42516.8|42556.8|42536.8|42561.8|42541.8|42531.8|42511.8|46
1674696900000|2023-01-26 01:35:00|42559.3|42539.3|42524.3|42504.3|42566.8|42546.8|42524.3|42504.3|56
1674697200000|2023-01-26 01:40:00|42521.8|42501.8|42560.2|42540.2|42566.8|42546.8|42521.8|42501.8|30
1674697500000|2023-01-26 01:45:00|42561|42541|42566.8|42546.8|42586.8|42566.8|42559.3|42539.3|31
1674697800000|2023-01-26 01:50:00|42567.7|42547.7|42584.3|42564.3|42598.5|42578.5|42566.8|42546.8|56
1674698100000|2023-01-26 01:55:00|42586|42566|42566.8|42546.8|42589.3|42569.3|42554.3|42534.3|42
1674698400000|2023-01-26 02:00:00|42564.3|42544.3|42564.3|42544.3|42571.8|42551.8|42556.8|42536.8|23
1674698700000|2023-01-26 02:05:00|42562.7|42542.7|42546|42526|42571|42551|42541.8|42521.8|33
1674699000000|2023-01-26 02:10:00|42546.8|42526.8|42541.9|42521.9|42559.3|42539.3|42521.9|42501.9|38
1674699300000|2023-01-26 02:15:00|42539.4|42519.4|42520.2|42500.2|42550.2|42530.2|42519.4|42499.4|102
1674699600000|2023-01-26 02:20:00|42522.7|42502.7|42511.9|42491.9|42527.7|42507.7|42509.4|42489.4|38
1674699900000|2023-01-26 02:25:00|42513.5|42493.5|42476.9|42456.9|42515.2|42495.2|42476.9|42456.9|63
1674700200000|2023-01-26 02:30:00|42477.7|42457.7|42509.4|42489.4|42511|42491|42474.4|42454.4|109
1674700500000|2023-01-26 02:35:00|42510.2|42490.2|42517.7|42497.7|42526.9|42506.9|42505.2|42485.2|25
1674700800000|2023-01-26 02:40:00|42515.2|42495.2|42502.7|42482.7|42521.1|42501.1|42502.7|42482.7|17
1674701100000|2023-01-26 02:45:00|42500.2|42480.2|42490.3|42470.3|42504.4|42484.4|42484.4|42464.4|32
1674701400000|2023-01-26 02:50:00|42491.9|42471.9|42524.4|42504.4|42525.3|42505.3|42491.9|42471.9|18
1674701700000|2023-01-26 02:55:00|42525.3|42505.3|42553.5|42533.5|42553.5|42533.5|42525.3|42505.3|14
1674702000000|2023-01-26 03:00:00|42551.9|42531.9|42541.1|42521.1|42560.3|42540.3|42541.1|42521.1|17
1674702300000|2023-01-26 03:05:00|42542.8|42522.8|42539.4|42519.4|42550.3|42530.3|42538.5|42518.5|20
1674702600000|2023-01-26 03:10:00|42535.3|42515.3|42519.4|42499.4|42535.3|42515.3|42511.9|42491.9|15
1674702900000|2023-01-26 03:15:00|42516.9|42496.9|42510.3|42490.3|42520.3|42500.3|42501.9|42481.9|23
1674703200000|2023-01-26 03:20:00|42509.4|42489.4|42514.4|42494.4|42516.9|42496.9|42499.4|42479.4|9
1674703500000|2023-01-26 03:25:00|42511.9|42491.9|42510.3|42490.3|42511.9|42491.9|42499.4|42479.4|17
1674703800000|2023-01-26 03:30:00|42509.4|42489.4|42514.4|42494.4|42521.9|42501.9|42494.4|42474.4|21
1674704100000|2023-01-26 03:35:00|42516.9|42496.9|42513.5|42493.5|42523.7|42503.7|42511|42491|7
1674704400000|2023-01-26 03:40:00|42511.9|42491.9|42496.9|42476.9|42515.3|42495.3|42496.9|42476.9|16
1674704700000|2023-01-26 03:45:00|42499.4|42479.4|42480.3|42460.3|42499.4|42479.4|42480.3|42460.3|21
1674705000000|2023-01-26 03:50:00|42479.4|42459.4|42486.2|42466.2|42486.2|42466.2|42468.5|42448.5|35
1674705300000|2023-01-26 03:55:00|42487|42467|42489.4|42469.4|42504.4|42484.4|42486.2|42466.2|9
1674705600000|2023-01-26 04:00:00|42486.9|42466.9|42494.4|42474.4|42500.3|42480.3|42480.3|42460.3|18
1674705900000|2023-01-26 04:05:00|42491.9|42471.9|42490.3|42470.3|42494.4|42474.4|42486.9|42466.9|8
1674706200000|2023-01-26 04:10:00|42491.9|42471.9|42484.4|42464.4|42501.9|42481.9|42484.4|42464.4|7
1674706500000|2023-01-26 04:15:00|42485.3|42465.3|42471.9|42451.9|42489.4|42469.4|42471.9|42451.9|7
1674706800000|2023-01-26 04:20:00|42473.6|42453.6|42504.4|42484.4|42507.8|42487.8|42473.6|42453.6|19
1674707100000|2023-01-26 04:25:00|42506.9|42486.9|42482.8|42462.8|42509.4|42489.4|42479.4|42459.4|36
1674707400000|2023-01-26 04:30:00|42480.3|42460.3|42469.4|42449.4|42489.4|42469.4|42469.4|42449.4|17
1674707700000|2023-01-26 04:35:00|42467.7|42447.7|42486.9|42466.9|42486.9|42466.9|42454.4|42434.4|37
1674708000000|2023-01-26 04:40:00|42485.3|42465.3|42487|42467|42489.5|42469.5|42474.5|42454.5|18
1674708300000|2023-01-26 04:45:00|42489.5|42469.5|42469.5|42449.5|42489.5|42469.5|42468.6|42448.6|5
1674708600000|2023-01-26 04:50:00|42472|42452|42479.5|42459.5|42482|42462|42467|42447|9
1674708900000|2023-01-26 04:55:00|42482|42462|42484.5|42464.5|42492|42472|42482|42462|7
1674709200000|2023-01-26 05:00:00|42483.6|42463.6|42502|42482|42502|42482|42460.2|42440.2|35
1674709500000|2023-01-26 05:05:00|42505.3|42485.3|42492|42472|42507|42487|42489.5|42469.5|15
1674709800000|2023-01-26 05:10:00|42489.5|42469.5|42475.3|42455.3|42494.5|42474.5|42467|42447|11
1674710100000|2023-01-26 05:15:00|42473.6|42453.6|42475.3|42455.3|42479.5|42459.5|42469.5|42449.5|7
1674710400000|2023-01-26 05:20:00|42477|42457|42489.5|42469.5|42494.5|42474.5|42474.5|42454.5|31
1674710700000|2023-01-26 05:25:00|42492|42472|42504.5|42484.5|42504.5|42484.5|42471.1|42451.1|44
1674711000000|2023-01-26 05:30:00|42507.9|42487.9|42502|42482|42514.5|42494.5|42489.5|42469.5|26
1674711300000|2023-01-26 05:35:00|42500.4|42480.4|42512.9|42492.9|42516.2|42496.2|42489.5|42469.5|41
1674711600000|2023-01-26 05:40:00|42513.7|42493.7|42527.9|42507.9|42532.9|42512.9|42513.7|42493.7|22
1674711900000|2023-01-26 05:45:00|42527|42507|42534.5|42514.5|42545.4|42525.4|42517|42497|49
1674712200000|2023-01-26 05:50:00|42533.6|42513.6|42618.7|42598.7|42622|42602|42527|42507|133
1674712500000|2023-01-26 05:55:00|42619.6|42599.6|42664.5|42644.5|42693|42673|42612|42592|208
1674712800000|2023-01-26 06:00:00|42663.6|42643.6|42657.9|42637.9|42663.7|42643.7|42639.5|42619.5|38
1674713100000|2023-01-26 06:05:00|42659.5|42639.5|42657|42637|42677|42657|42642|42622|71
1674713400000|2023-01-26 06:10:00|42659.5|42639.5|42732|42712|42735.4|42715.4|42652|42632|125
1674713700000|2023-01-26 06:15:00|42730.4|42710.4|42769.5|42749.5|42812|42792|42729.5|42709.5|456
1674714000000|2023-01-26 06:20:00|42768.6|42748.6|42736.1|42716.1|42772|42752|42714.5|42694.5|71
1674714300000|2023-01-26 06:25:00|42735.3|42715.3|42698.7|42678.7|42736.1|42716.1|42692|42672|65
1674714600000|2023-01-26 06:30:00|42697|42677|42699.5|42679.5|42712|42692|42673.7|42653.7|113
1674714900000|2023-01-26 06:35:00|42700.4|42680.4|42742|42722|42742|42722|42700.4|42680.4|68
1674715200000|2023-01-26 06:40:00|42744.5|42724.5|42747|42727|42772|42752|42739.5|42719.5|99
1674715500000|2023-01-26 06:45:00|42747.9|42727.9|42747.8|42727.8|42757|42737|42729.5|42709.5|57
1674715800000|2023-01-26 06:50:00|42748.7|42728.7|42742|42722|42772|42752|42737|42717|61
1674716100000|2023-01-26 06:55:00|42737|42717|42708.8|42688.8|42742|42722|42702|42682|58
1674716400000|2023-01-26 07:00:00|42710.4|42690.4|42566.2|42546.2|42711.2|42691.2|42547.8|42527.8|282
1674716700000|2023-01-26 07:05:00|42565.3|42545.3|42516.2|42496.2|42569.5|42549.5|42495.3|42475.3|154
1674717000000|2023-01-26 07:10:00|42518.7|42498.7|42447.1|42427.1|42535.4|42515.4|42445.3|42425.3|137
1674717300000|2023-01-26 07:15:00|42451.2|42431.2|42446.2|42426.2|42502.1|42482.1|42395.3|42375.3|175
1674717600000|2023-01-26 07:20:00|42448.7|42428.7|42480.3|42460.3|42530.3|42510.3|42446.2|42426.2|159
1674717900000|2023-01-26 07:25:00|42478.7|42458.7|42492.1|42472.1|42531.2|42511.2|42472.1|42452.1|61
1674718200000|2023-01-26 07:30:00|42490.3|42470.3|42563.7|42543.7|42563.7|42543.7|42487|42467|86
1674718500000|2023-01-26 07:35:00|42567.1|42547.1|42580.3|42560.3|42583.7|42563.7|42546.2|42526.2|52
1674718800000|2023-01-26 07:40:00|42578.7|42558.7|42593.7|42573.7|42598.7|42578.7|42545.3|42525.3|48
1674719100000|2023-01-26 07:45:00|42592.8|42572.8|42568.7|42548.7|42601.2|42581.2|42557.1|42537.1|52
1674719400000|2023-01-26 07:50:00|42569.6|42549.6|42588.7|42568.7|42589.6|42569.6|42524.6|42504.6|101
1674719700000|2023-01-26 07:55:00|42589.6|42569.6|42649.6|42629.6|42667.1|42647.1|42589.6|42569.6|145
1674720000000|2023-01-26 08:00:00|42648.7|42628.7|42578.7|42558.7|42664.6|42644.6|42542.8|42522.8|321
1674720300000|2023-01-26 08:05:00|42577.8|42557.8|42654.6|42634.6|42657.1|42637.1|42572.1|42552.1|101
1674720600000|2023-01-26 08:10:00|42655.5|42635.5|42651.2|42631.2|42689.6|42669.6|42629.6|42609.6|169
1674720900000|2023-01-26 08:15:00|42649.6|42629.6|42677.1|42657.1|42680.5|42660.5|42622.1|42602.1|95
1674721200000|2023-01-26 08:20:00|42676.2|42656.2|42650.5|42630.5|42694.6|42674.6|42650.5|42630.5|137
1674721500000|2023-01-26 08:25:00|42654.6|42634.6|42612.1|42592.1|42669.6|42649.6|42612.1|42592.1|96
1674721800000|2023-01-26 08:30:00|42613.8|42593.8|42612.1|42592.1|42625.5|42605.5|42577.1|42557.1|75
1674722100000|2023-01-26 08:35:00|42608.7|42588.7|42669.6|42649.6|42674.6|42654.6|42607.1|42587.1|74
1674722400000|2023-01-26 08:40:00|42666.2|42646.2|42597.1|42577.1|42678|42658|42583.7|42563.7|113
1674722700000|2023-01-26 08:45:00|42599.6|42579.6|42569.6|42549.6|42617.1|42597.1|42568|42548|95
1674723000000|2023-01-26 08:50:00|42568.7|42548.7|42527.1|42507.1|42573.7|42553.7|42513.8|42493.8|116
1674723300000|2023-01-26 08:55:00|42524.6|42504.6|42513.8|42493.8|42539.6|42519.6|42495.5|42475.5|195
1674723600000|2023-01-26 09:00:00|42515.4|42495.4|42536.3|42516.3|42537.1|42517.1|42477|42457|161
1674723900000|2023-01-26 09:05:00|42537.9|42517.9|42582.9|42562.9|42603.8|42583.8|42537.9|42517.9|66
1674724200000|2023-01-26 09:10:00|42582|42562|42597.1|42577.1|42602.1|42582.1|42567.9|42547.9|56
1674724500000|2023-01-26 09:15:00|42594.6|42574.6|42525.5|42505.5|42594.6|42574.6|42515.4|42495.4|106
1674724800000|2023-01-26 09:20:00|42524.6|42504.6|42502.1|42482.1|42530.5|42510.5|42487.9|42467.9|113
1674725100000|2023-01-26 09:25:00|42499.6|42479.6|42443|42423|42524.6|42504.6|42442.1|42422.1|202
1674725400000|2023-01-26 09:30:00|42440.5|42420.5|42494.6|42474.6|42522.1|42502.1|42437.1|42417.1|151
1674725700000|2023-01-26 09:35:00|42492.1|42472.1|42454.6|42434.6|42499.6|42479.6|42449.6|42429.6|110
1674726000000|2023-01-26 09:40:00|42452.1|42432.1|42493.8|42473.8|42507.2|42487.2|42437.1|42417.1|88
1674726300000|2023-01-26 09:45:00|42488.8|42468.8|42494.7|42474.7|42502.2|42482.2|42472.2|42452.2|49
1674726600000|2023-01-26 09:50:00|42499.7|42479.7|42522.2|42502.2|42534.7|42514.7|42496.3|42476.3|89
1674726900000|2023-01-26 09:55:00|42521.3|42501.3|42509.7|42489.7|42522.2|42502.2|42492.2|42472.2|52
1674727200000|2023-01-26 10:00:00|42510.5|42490.5|42546.3|42526.3|42546.3|42526.3|42507.9|42487.9|165
1674727500000|2023-01-26 10:05:00|42548.8|42528.8|42542.2|42522.2|42553.8|42533.8|42533.8|42513.8|90
1674727800000|2023-01-26 10:10:00|42541.3|42521.3|42525.4|42505.4|42552.9|42532.9|42525.4|42505.4|31
1674728100000|2023-01-26 10:15:00|42523.8|42503.8|42489.7|42469.7|42526.3|42506.3|42489.7|42469.7|43
1674728400000|2023-01-26 10:20:00|42492.2|42472.2|42489.7|42469.7|42509.7|42489.7|42488.8|42468.8|40
1674728700000|2023-01-26 10:25:00|42487.2|42467.2|42483|42463|42507.2|42487.2|42479.7|42459.7|119
1674729000000|2023-01-26 10:30:00|42484.7|42464.7|42558.8|42538.8|42564.7|42544.7|42481.3|42461.3|91
1674729300000|2023-01-26 10:35:00|42559.7|42539.7|42578.8|42558.8|42592.2|42572.2|42559.7|42539.7|95
1674729600000|2023-01-26 10:40:00|42577.2|42557.2|42557.2|42537.2|42579.7|42559.7|42546.3|42526.3|38
1674729900000|2023-01-26 10:45:00|42556.3|42536.3|42542.2|42522.2|42559.7|42539.7|42537.2|42517.2|26
1674730200000|2023-01-26 10:50:00|42544.7|42524.7|42534.7|42514.7|42554.7|42534.7|42526.3|42506.3|62
1674730500000|2023-01-26 10:55:00|42537.2|42517.2|42518.8|42498.8|42549.7|42529.7|42509.7|42489.7|154
1674730800000|2023-01-26 11:00:00|42516.3|42496.3|42529.7|42509.7|42534.7|42514.7|42509.7|42489.7|186
1674731100000|2023-01-26 11:05:00|42530.6|42510.6|42537.2|42517.2|42544.7|42524.7|42530.6|42510.6|202
1674731400000|2023-01-26 11:10:00|42535.6|42515.6|42517.2|42497.2|42541.4|42521.4|42513.8|42493.8|65
1674731700000|2023-01-26 11:15:00|42514.7|42494.7|42538|42518|42547.2|42527.2|42512.2|42492.2|161
1674732000000|2023-01-26 11:20:00|42538.9|42518.9|42538|42518|42554.7|42534.7|42528|42508|43
1674732300000|2023-01-26 11:25:00|42535.5|42515.5|42496.4|42476.4|42550.5|42530.5|42496.4|42476.4|71
1674732600000|2023-01-26 11:30:00|42493.9|42473.9|42520.5|42500.5|42528|42508|42492.2|42472.2|54
1674732900000|2023-01-26 11:35:00|42518.9|42498.9|42503|42483|42523.9|42503.9|42500.5|42480.5|38
1674733200000|2023-01-26 11:40:00|42502.1|42482.1|42510.5|42490.5|42515.5|42495.5|42489.6|42469.6|62
1674733500000|2023-01-26 11:45:00|42513|42493|42518|42498|42520.5|42500.5|42499.7|42479.7|52
1674733800000|2023-01-26 11:50:00|42516.4|42496.4|42537.2|42517.2|42546.4|42526.4|42513.9|42493.9|154
1674734100000|2023-01-26 11:55:00|42538.1|42518.1|42547.2|42527.2|42559.7|42539.7|42532.2|42512.2|120
1674734400000|2023-01-26 12:00:00|42548.9|42528.9|42554.7|42534.7|42558.1|42538.1|42544.7|42524.7|61
1674734700000|2023-01-26 12:05:00|42558.9|42538.9|42557.2|42537.2|42574|42554|42547.2|42527.2|94
1674735000000|2023-01-26 12:10:00|42559.7|42539.7|42517.3|42497.3|42564.7|42544.7|42517.3|42497.3|65
1674735300000|2023-01-26 12:15:00|42518.1|42498.1|42500.6|42480.6|42522.3|42502.3|42489.8|42469.8|94
1674735600000|2023-01-26 12:20:00|42502.3|42482.3|42489.8|42469.8|42514.8|42494.8|42487.3|42467.3|73
1674735900000|2023-01-26 12:25:00|42490.6|42470.6|42503.1|42483.1|42512.3|42492.3|42489.8|42469.8|86
1674736200000|2023-01-26 12:30:00|42502.3|42482.3|42528.1|42508.1|42563.9|42543.9|42499.8|42479.8|336
1674736500000|2023-01-26 12:35:00|42527.3|42507.3|42549.8|42529.8|42565.6|42545.6|42523.9|42503.9|178
1674736800000|2023-01-26 12:40:00|42552.3|42532.3|42559.8|42539.8|42564.8|42544.8|42547.3|42527.3|106
1674737100000|2023-01-26 12:45:00|42560.6|42540.6|42592.3|42572.3|42604.8|42584.8|42554.8|42534.8|248
1674737400000|2023-01-26 12:50:00|42594.8|42574.8|42631.4|42611.4|42650.6|42630.6|42593.1|42573.1|225
1674737700000|2023-01-26 12:55:00|42629.8|42609.8|42605.6|42585.6|42634.8|42614.8|42604.8|42584.8|107
1674738000000|2023-01-26 13:00:00|42609.8|42589.8|42617.3|42597.3|42652.3|42632.3|42609.8|42589.8|147
1674738300000|2023-01-26 13:05:00|42616.4|42596.4|42625.7|42605.7|42632.3|42612.3|42592.3|42572.3|176
1674738600000|2023-01-26 13:10:00|42628.2|42608.2|42534.8|42514.8|42629.8|42609.8|42517.3|42497.3|341
1674738900000|2023-01-26 13:15:00|42535.7|42515.7|42532.3|42512.3|42567.3|42547.3|42517.3|42497.3|207
1674739200000|2023-01-26 13:20:00|42534.8|42514.8|42514.8|42494.8|42536.4|42516.4|42499.8|42479.8|190
1674739500000|2023-01-26 13:25:00|42515.7|42495.7|42517.3|42497.3|42543.2|42523.2|42514.8|42494.8|156
1674739800000|2023-01-26 13:30:00|42512.3|42492.3|42571.4|42551.4|42604|42584|42418.2|42398.2|1021
1674740100000|2023-01-26 13:35:00|42572.3|42552.3|42680.8|42660.8|42736.5|42716.5|42524.8|42504.8|817
1674740400000|2023-01-26 13:40:00|42678.3|42658.3|42544|42524|42680.8|42660.8|42521.5|42501.5|432
1674740700000|2023-01-26 13:45:00|42549|42529|42604|42584|42608.2|42588.2|42468.2|42448.2|501
1674741000000|2023-01-26 13:50:00|42601.5|42581.5|42580.7|42560.7|42641.5|42621.5|42572.4|42552.4|296
1674741300000|2023-01-26 13:55:00|42579|42559|42586.5|42566.5|42605.7|42585.7|42569.9|42549.9|181
1674741600000|2023-01-26 14:00:00|42587.4|42567.4|42706.6|42686.6|42719.1|42699.1|42587.4|42567.4|396
1674741900000|2023-01-26 14:05:00|42705.7|42685.7|42694.9|42674.9|42754.9|42734.9|42691.6|42671.6|459
1674742200000|2023-01-26 14:10:00|42696.6|42676.6|42650.8|42630.8|42696.6|42676.6|42639.1|42619.1|245
1674742500000|2023-01-26 14:15:00|42653.3|42633.3|42723.3|42703.3|42793.3|42773.3|42650.8|42630.8|547
1674742800000|2023-01-26 14:20:00|42725.8|42705.8|42692.4|42672.4|42778.3|42758.3|42688.3|42668.3|376
1674743100000|2023-01-26 14:25:00|42689.9|42669.9|42619.1|42599.1|42698.3|42678.3|42618.2|42598.2|259
1674743400000|2023-01-26 14:30:00|42619.9|42599.9|42619.1|42599.1|42672.4|42652.4|42592.4|42572.4|585
1674743700000|2023-01-26 14:35:00|42621.6|42601.6|42654.1|42634.1|42679.1|42659.1|42619.1|42599.1|339
1674744000000|2023-01-26 14:40:00|42656.6|42636.6|42571.6|42551.6|42671.6|42651.6|42549.1|42529.1|462
1674744300000|2023-01-26 14:45:00|42572.4|42552.4|42472.4|42452.4|42611.6|42591.6|42472.4|42452.4|693
1674744600000|2023-01-26 14:50:00|42469.9|42449.9|42461.6|42441.6|42518.2|42498.2|42441.5|42421.5|685
1674744900000|2023-01-26 14:55:00|42458.2|42438.2|42490.7|42470.7|42504.9|42484.9|42444.9|42424.9|479
1674745200000|2023-01-26 15:00:00|42492.4|42472.4|42519.9|42499.9|42546.5|42526.5|42464.9|42444.9|359
1674745500000|2023-01-26 15:05:00|42520.7|42500.7|42527.4|42507.4|42542.4|42522.4|42484.9|42464.9|294
1674745800000|2023-01-26 15:10:00|42532.4|42512.4|42572.4|42552.4|42584|42564|42519.9|42499.9|229
1674746100000|2023-01-26 15:15:00|42574|42554|42555.7|42535.7|42575.7|42555.7|42531.5|42511.5|267
1674746400000|2023-01-26 15:20:00|42557.4|42537.4|42599.9|42579.9|42606.5|42586.5|42514.9|42494.9|235
1674746700000|2023-01-26 15:25:00|42600.7|42580.7|42559.9|42539.9|42614|42594|42529.9|42509.9|312
1674747000000|2023-01-26 15:30:00|42564.9|42544.9|42554.9|42534.9|42604.9|42584.9|42541.5|42521.5|181
1674747300000|2023-01-26 15:35:00|42553.2|42533.2|42515.8|42495.8|42557.4|42537.4|42509.9|42489.9|191
1674747600000|2023-01-26 15:40:00|42517.4|42497.4|42547.4|42527.4|42567.4|42547.4|42469.9|42449.9|360
1674747900000|2023-01-26 15:45:00|42549.9|42529.9|42618.3|42598.3|42622.5|42602.5|42541.6|42521.6|739
1674748200000|2023-01-26 15:50:00|42620.8|42600.8|42523.3|42503.3|42663.3|42643.3|42520.8|42500.8|415
1674748500000|2023-01-26 15:55:00|42525.8|42505.8|42464.1|42444.1|42525.8|42505.8|42436.6|42416.6|589
1674748800000|2023-01-26 16:00:00|42461.6|42441.6|42556.6|42536.6|42561.6|42541.6|42446.6|42426.6|341
1674749100000|2023-01-26 16:05:00|42555.8|42535.8|42613.3|42593.3|42625.8|42605.8|42554.1|42534.1|535
1674749400000|2023-01-26 16:10:00|42615|42595|42606.6|42586.6|42623.3|42603.3|42571.6|42551.6|257
1674749700000|2023-01-26 16:15:00|42604.1|42584.1|42564.1|42544.1|42616.6|42596.6|42556.6|42536.6|467
1674750000000|2023-01-26 16:20:00|42565|42545|42508.3|42488.3|42576.6|42556.6|42505.8|42485.8|307
1674750300000|2023-01-26 16:25:00|42506.6|42486.6|42621.6|42601.6|42631.6|42611.6|42506.6|42486.6|340
1674750600000|2023-01-26 16:30:00|42624.1|42604.1|42636.6|42616.6|42661.6|42641.6|42619.1|42599.1|442
1674750900000|2023-01-26 16:35:00|42638.4|42618.4|42584.1|42564.1|42666.6|42646.6|42584.1|42564.1|340
1674751200000|2023-01-26 16:40:00|42581.6|42561.6|42576.7|42556.7|42616.6|42596.6|42574.2|42554.2|249
1674751500000|2023-01-26 16:45:00|42574.9|42554.9|42592.6|42572.6|42604.2|42584.2|42553.4|42533.4|237
1674751800000|2023-01-26 16:50:00|42594.2|42574.2|42644.2|42624.2|42648.4|42628.4|42594.2|42574.2|159
1674752100000|2023-01-26 16:55:00|42641.7|42621.7|42651.7|42631.7|42660.9|42640.9|42613.4|42593.4|181
1674752400000|2023-01-26 17:00:00|42653.4|42633.4|42651.7|42631.7|42678.4|42658.4|42643.4|42623.4|192
1674752700000|2023-01-26 17:05:00|42650.8|42630.8|42715.9|42695.9|42719.2|42699.2|42642.5|42622.5|298
1674753000000|2023-01-26 17:10:00|42718.4|42698.4|42719.2|42699.2|42743.4|42723.4|42703.4|42683.4|247
1674753300000|2023-01-26 17:15:00|42718.4|42698.4|42694.2|42674.2|42724.2|42704.2|42691.7|42671.7|160
1674753600000|2023-01-26 17:20:00|42697.5|42677.5|42685.9|42665.9|42708.4|42688.4|42683.4|42663.4|124
1674753900000|2023-01-26 17:25:00|42683.4|42663.4|42693.4|42673.4|42710.9|42690.9|42683.4|42663.4|100
1674754200000|2023-01-26 17:30:00|42694.3|42674.3|42710|42690|42715.9|42695.9|42683.4|42663.4|135
1674754500000|2023-01-26 17:35:00|42709.2|42689.2|42728.4|42708.4|42740.9|42720.9|42706.7|42686.7|259
1674754800000|2023-01-26 17:40:00|42725.9|42705.9|42715|42695|42752.5|42732.5|42710.9|42690.9|228
1674755100000|2023-01-26 17:45:00|42713.4|42693.4|42703.4|42683.4|42715.9|42695.9|42696.8|42676.8|177
1674755400000|2023-01-26 17:50:00|42700.9|42680.9|42738.4|42718.4|42741.8|42721.8|42700.9|42680.9|287
1674755700000|2023-01-26 17:55:00|42743.4|42723.4|42725.1|42705.1|42778.4|42758.4|42710.1|42690.1|1470
1674756000000|2023-01-26 18:00:00|42724.2|42704.2|42755.1|42735.1|42768.4|42748.4|42705.9|42685.9|299
1674756300000|2023-01-26 18:05:00|42754.2|42734.2|42749.2|42729.2|42754.2|42734.2|42730.1|42710.1|78
1674756600000|2023-01-26 18:10:00|42750.1|42730.1|42754.2|42734.2|42764.2|42744.2|42737.6|42717.6|50
1674756900000|2023-01-26 18:15:00|42752.6|42732.6|42745.9|42725.9|42761.7|42741.7|42741.7|42721.7|80
1674757200000|2023-01-26 18:20:00|42746.7|42726.7|42745|42725|42755.9|42735.9|42730|42710|258
1674757500000|2023-01-26 18:25:00|42747.5|42727.5|42750.9|42730.9|42770|42750|42738.4|42718.4|103
1674757800000|2023-01-26 18:30:00|42750|42730|42764.2|42744.2|42772.6|42752.6|42750|42730|129
1674758100000|2023-01-26 18:35:00|42765.1|42745.1|42769.2|42749.2|42776.7|42756.7|42758.4|42738.4|109
1674758400000|2023-01-26 18:40:00|42767.6|42747.6|42764.2|42744.2|42776.7|42756.7|42764.2|42744.2|265
1674758700000|2023-01-26 18:45:00|42766.7|42746.7|42761.7|42741.7|42776.7|42756.7|42753.4|42733.4|126
1674759000000|2023-01-26 18:50:00|42765.1|42745.1|42716.7|42696.7|42765.1|42745.1|42712.6|42692.6|123
1674759300000|2023-01-26 18:55:00|42714.2|42694.2|42731.7|42711.7|42731.7|42711.7|42710.1|42690.1|89
1674759600000|2023-01-26 19:00:00|42729.2|42709.2|42724.2|42704.2|42738.4|42718.4|42720.1|42700.1|31
1674759900000|2023-01-26 19:05:00|42722.6|42702.6|42744.2|42724.2|42744.2|42724.2|42714.2|42694.2|37
1674760200000|2023-01-26 19:10:00|42741.7|42721.7|42761.7|42741.7|42764.2|42744.2|42732.6|42712.6|40
1674760500000|2023-01-26 19:15:00|42760.1|42740.1|42782.6|42762.6|42783.5|42763.5|42749.2|42729.2|33
1674760800000|2023-01-26 19:20:00|42781.7|42761.7|42819.3|42799.3|42828.5|42808.5|42777.6|42757.6|104
1674761100000|2023-01-26 19:25:00|42821|42801|42798.5|42778.5|42843.5|42823.5|42793.5|42773.5|130
1674761400000|2023-01-26 19:30:00|42799.3|42779.3|42781|42761|42802.6|42782.6|42781|42761|55
1674761700000|2023-01-26 19:35:00|42783.5|42763.5|42786.8|42766.8|42798.5|42778.5|42778.5|42758.5|84
1674762000000|2023-01-26 19:40:00|42788.5|42768.5|42788.5|42768.5|42808.5|42788.5|42788.5|42768.5|54
1674762300000|2023-01-26 19:45:00|42789.3|42769.3|42829.3|42809.3|42833.5|42813.5|42789.3|42769.3|122
1674762600000|2023-01-26 19:50:00|42828.5|42808.5|42816.8|42796.8|42829.3|42809.3|42816.8|42796.8|38
1674762900000|2023-01-26 19:55:00|42816|42796|42853.5|42833.5|42858.5|42838.5|42812.6|42792.6|84
1674763200000|2023-01-26 20:00:00|42852.6|42832.6|42863.5|42843.5|42873.5|42853.5|42846|42826|84
1674763500000|2023-01-26 20:05:00|42865.1|42845.1|42863.5|42843.5|42869.3|42849.3|42839.3|42819.3|86
1674763800000|2023-01-26 20:10:00|42864.3|42844.3|42887.6|42867.6|42887.6|42867.6|42863.5|42843.5|72
1674764100000|2023-01-26 20:15:00|42886|42866|42897.6|42877.6|42907.6|42887.6|42886|42866|91
1674764400000|2023-01-26 20:20:00|42900.1|42880.1|42905.1|42885.1|42912.7|42892.7|42893.5|42873.5|40
1674764700000|2023-01-26 20:25:00|42907.6|42887.6|42906.8|42886.8|42914.4|42894.4|42904.3|42884.3|78
1674765000000|2023-01-26 20:30:00|42907.6|42887.6|42898.5|42878.5|42912.7|42892.7|42898.4|42878.4|56
1674765300000|2023-01-26 20:35:00|42896.9|42876.9|42864.3|42844.3|42901.8|42881.8|42864.3|42844.3|46
1674765600000|2023-01-26 20:40:00|42866.8|42846.8|42859.3|42839.3|42869.3|42849.3|42859.3|42839.3|24
1674765900000|2023-01-26 20:45:00|42860.2|42840.2|42871|42851|42871|42851|42846.8|42826.8|71
1674766200000|2023-01-26 20:50:00|42871.8|42851.8|42876.8|42856.8|42881.8|42861.8|42871|42851|63
1674766500000|2023-01-26 20:55:00|42877.7|42857.7|42902.7|42882.7|42902.7|42882.7|42876.8|42856.8|77
1674766800000|2023-01-26 21:00:00|42903.5|42883.5|42896.8|42876.8|42904.3|42884.3|42886.8|42866.8|21
1674767100000|2023-01-26 21:05:00|42896|42876|42918.5|42898.5|42918.5|42898.5|42896|42876|19
1674767400000|2023-01-26 21:10:00|42921|42901|42951.8|42931.8|42952.6|42932.6|42916.8|42896.8|91
1674767700000|2023-01-26 21:15:00|42951|42931|42924.3|42904.3|42951|42931|42921.8|42901.8|16
1674768000000|2023-01-26 21:20:00|42921.8|42901.8|42913.5|42893.5|42921.8|42901.8|42909.3|42889.3|15
1674768300000|2023-01-26 21:25:00|42911.8|42891.8|42931|42911|42931|42911|42906.8|42886.8|28
1674768600000|2023-01-26 21:30:00|42928.5|42908.5|42904.3|42884.3|42931|42911|42904.3|42884.3|20
1674768900000|2023-01-26 21:35:00|42902.6|42882.6|42896.8|42876.8|42902.6|42882.6|42894.3|42874.3|7
1674769200000|2023-01-26 21:40:00|42898.5|42878.5|42891.8|42871.8|42898.5|42878.5|42891.8|42871.8|2
1674769500000|2023-01-26 21:45:00|42895.2|42875.2|42906.8|42886.8|42908.5|42888.5|42895.2|42875.2|17
1674769800000|2023-01-26 21:50:00|42906|42886|42901.8|42881.8|42909.3|42889.3|42899.3|42879.3|20
1674770100000|2023-01-26 21:55:00|42904.3|42884.3|42892.7|42872.7|42904.3|42884.3|42890.2|42870.2|32
1674774000000|2023-01-26 23:00:00|42863.9|42843.9|42861.1|42841.1|42888.6|42868.6|42853.6|42833.6|91
1674774300000|2023-01-26 23:05:00|42859.4|42839.4|42863.6|42843.6|42863.6|42843.6|42853.6|42833.6|14
1674774600000|2023-01-26 23:10:00|42864.5|42844.5|42866.1|42846.1|42870.2|42850.2|42858.6|42838.6|36
1674774900000|2023-01-26 23:15:00|42863.6|42843.6|42856.1|42836.1|42866.1|42846.1|42851.1|42831.1|23
1674775200000|2023-01-26 23:20:00|42858.6|42838.6|42858.6|42838.6|42861.1|42841.1|42856.1|42836.1|14
1674775500000|2023-01-26 23:25:00|42856.1|42836.1|42848.6|42828.6|42858.6|42838.6|42848.6|42828.6|12
1674775800000|2023-01-26 23:30:00|42853.6|42833.6|42843.6|42823.6|42853.6|42833.6|42843.6|42823.6|28
1674776100000|2023-01-26 23:35:00|42846.1|42826.1|42851.1|42831.1|42856.1|42836.1|42844.5|42824.5|12
1674776400000|2023-01-26 23:40:00|42850.3|42830.3|42851.1|42831.1|42853.6|42833.6|42846.1|42826.1|7
1674776700000|2023-01-26 23:45:00|42848.6|42828.6|42853.6|42833.6|42857|42837|42848.6|42828.6|18
1674777000000|2023-01-26 23:50:00|42854.5|42834.5|42843.6|42823.6|42856.1|42836.1|42843.6|42823.6|4
1674777300000|2023-01-26 23:55:00|42844.5|42824.5|42838.6|42818.6|42848.6|42828.6|42833.6|42813.6|38
1674777600000|2023-01-27 00:00:00|42841.1|42821.1|42876.1|42856.1|42876.1|42856.1|42838.6|42818.6|47
1674777900000|2023-01-27 00:05:00|42877|42857|42868.6|42848.6|42877|42857|42862.8|42842.8|23
1674778200000|2023-01-27 00:10:00|42870.3|42850.3|42876.1|42856.1|42891.1|42871.1|42870.3|42850.3|60
1674778500000|2023-01-27 00:15:00|42877|42857|42881.1|42861.1|42884.5|42864.5|42876.1|42856.1|14
1674778800000|2023-01-27 00:20:00|42878.6|42858.6|42879.5|42859.5|42881.1|42861.1|42876.1|42856.1|10
1674779100000|2023-01-27 00:25:00|42882|42862|42893.6|42873.6|42896.1|42876.1|42878.6|42858.6|18
1674779400000|2023-01-27 00:30:00|42897|42877|42908.6|42888.6|42909.5|42889.5|42897|42877|22
1674779700000|2023-01-27 00:35:00|42906.1|42886.1|42888.7|42868.7|42908.6|42888.6|42888.6|42868.6|33
1674780000000|2023-01-27 00:40:00|42887|42867|42881.2|42861.2|42889.5|42869.5|42879.5|42859.5|12
1674780300000|2023-01-27 00:45:00|42884.5|42864.5|42889.5|42869.5|42897.8|42877.8|42883.7|42863.7|23
1674780600000|2023-01-27 00:50:00|42892|42872|42921.2|42901.2|42927.8|42907.8|42892|42872|45
1674780900000|2023-01-27 00:55:00|42919.5|42899.5|42903.7|42883.7|42926.2|42906.2|42898.7|42878.7|35
1674781200000|2023-01-27 01:00:00|42904.5|42884.5|42838.7|42818.7|42907.8|42887.8|42808.7|42788.7|245
1674781500000|2023-01-27 01:05:00|42837.8|42817.8|42862.8|42842.8|42867|42847|42837.8|42817.8|51
1674781800000|2023-01-27 01:10:00|42861.2|42841.2|42857|42837|42867.9|42847.9|42847.8|42827.8|20
1674782100000|2023-01-27 01:15:00|42856.2|42836.2|42817.8|42797.8|42861.2|42841.2|42817.8|42797.8|63
1674782400000|2023-01-27 01:20:00|42817|42797|42782|42762|42823.7|42803.7|42768.7|42748.7|88
1674782700000|2023-01-27 01:25:00|42780.3|42760.3|42803.7|42783.7|42806.2|42786.2|42769.5|42749.5|30
1674783000000|2023-01-27 01:30:00|42802.8|42782.8|42842|42822|42843.7|42823.7|42801.2|42781.2|34
1674783300000|2023-01-27 01:35:00|42843.7|42823.7|42842|42822|42848.7|42828.7|42826.2|42806.2|176
1674783600000|2023-01-27 01:40:00|42839.5|42819.5|42802|42782|42843.7|42823.7|42799.5|42779.5|38
1674783900000|2023-01-27 01:45:00|42803.7|42783.7|42782|42762|42820.4|42800.4|42782|42762|58
1674784200000|2023-01-27 01:50:00|42784.5|42764.5|42783.7|42763.7|42790.3|42770.3|42762|42742|57
1674784500000|2023-01-27 01:55:00|42784.5|42764.5|42772.8|42752.8|42786.2|42766.2|42758.7|42738.7|49
1674784800000|2023-01-27 02:00:00|42773.7|42753.7|42773.7|42753.7|42789.5|42769.5|42773.7|42753.7|32
1674785100000|2023-01-27 02:05:00|42772.9|42752.9|42789.6|42769.6|42792.1|42772.1|42768.7|42748.7|16
1674785400000|2023-01-27 02:10:00|42787.9|42767.9|42778.7|42758.7|42797.1|42777.1|42778.7|42758.7|27
1674785700000|2023-01-27 02:15:00|42777.9|42757.9|42745.4|42725.4|42779.6|42759.6|42745.4|42725.4|55
1674786000000|2023-01-27 02:20:00|42740.3|42720.3|42729.6|42709.6|42740.3|42720.3|42703.7|42683.7|78
1674786300000|2023-01-27 02:25:00|42730.4|42710.4|42724.6|42704.6|42738.7|42718.7|42704.6|42684.6|35
1674786600000|2023-01-27 02:30:00|42726.2|42706.2|42723.7|42703.7|42751.2|42731.2|42723.7|42703.7|28
1674786900000|2023-01-27 02:35:00|42724.6|42704.6|42751.2|42731.2|42756.2|42736.2|42724.6|42704.6|36
1674787200000|2023-01-27 02:40:00|42752.1|42732.1|42747.1|42727.1|42763.7|42743.7|42739.6|42719.6|39
1674787500000|2023-01-27 02:45:00|42748.7|42728.7|42718.7|42698.7|42754.6|42734.6|42714.6|42694.6|17
1674787800000|2023-01-27 02:50:00|42716.2|42696.2|42708.7|42688.7|42716.2|42696.2|42700.4|42680.4|29
1674788100000|2023-01-27 02:55:00|42709.6|42689.6|42711.2|42691.2|42724.6|42704.6|42706.2|42686.2|17
1674788400000|2023-01-27 03:00:00|42713.7|42693.7|42679.6|42659.6|42713.7|42693.7|42669.5|42649.5|72
1674788700000|2023-01-27 03:05:00|42682.1|42662.1|42673.7|42653.7|42684.6|42664.6|42668.7|42648.7|39
1674789000000|2023-01-27 03:10:00|42674.6|42654.6|42659.6|42639.6|42682.9|42662.9|42648.7|42628.7|54
1674789300000|2023-01-27 03:15:00|42663.7|42643.7|42665.4|42645.4|42670.4|42650.4|42659.6|42639.6|48
1674789600000|2023-01-27 03:20:00|42663.7|42643.7|42673.7|42653.7|42683.7|42663.7|42663.7|42643.7|20
1674789900000|2023-01-27 03:25:00|42675.4|42655.4|42653.8|42633.8|42681.2|42661.2|42645.4|42625.4|26
1674790200000|2023-01-27 03:30:00|42651.3|42631.3|42611.3|42591.3|42658.8|42638.8|42611.3|42591.3|44
1674790500000|2023-01-27 03:35:00|42603.8|42583.8|42611.3|42591.3|42621.3|42601.3|42598.8|42578.8|43
1674790800000|2023-01-27 03:40:00|42612.1|42592.1|42602.9|42582.9|42621.3|42601.3|42593.8|42573.8|30
1674791100000|2023-01-27 03:45:00|42603.8|42583.8|42608.8|42588.8|42611.3|42591.3|42587.9|42567.9|45
1674791400000|2023-01-27 03:50:00|42606.3|42586.3|42613.8|42593.8|42627.1|42607.1|42601.3|42581.3|99
1674791700000|2023-01-27 03:55:00|42610.4|42590.4|42586.3|42566.3|42611.3|42591.3|42585.4|42565.4|26
1674792000000|2023-01-27 04:00:00|42585.4|42565.4|42537.9|42517.9|42585.4|42565.4|42536.3|42516.3|140
1674792300000|2023-01-27 04:05:00|42536.3|42516.3|42566.3|42546.3|42566.3|42546.3|42536.3|42516.3|34
1674792600000|2023-01-27 04:10:00|42572.1|42552.1|42565.4|42545.4|42572.1|42552.1|42561.3|42541.3|34
1674792900000|2023-01-27 04:15:00|42564.6|42544.6|42557.1|42537.1|42567.9|42547.9|42543.8|42523.8|23
1674793200000|2023-01-27 04:20:00|42556.3|42536.3|42558.8|42538.8|42563.8|42543.8|42546.3|42526.3|29
1674793500000|2023-01-27 04:25:00|42556.3|42536.3|42551.3|42531.3|42568.8|42548.8|42551.3|42531.3|40
1674793800000|2023-01-27 04:30:00|42552.1|42532.1|42563.8|42543.8|42567.9|42547.9|42551.3|42531.3|24
1674794100000|2023-01-27 04:35:00|42558.8|42538.8|42550.4|42530.4|42558.8|42538.8|42549.6|42529.6|27
1674794400000|2023-01-27 04:40:00|42549.6|42529.6|42549.6|42529.6|42553.8|42533.8|42533.8|42513.8|64
1674794700000|2023-01-27 04:45:00|42555.5|42535.5|42551.3|42531.3|42558|42538|42547.1|42527.1|29
1674795000000|2023-01-27 04:50:00|42553.8|42533.8|42566.3|42546.3|42568.8|42548.8|42553.8|42533.8|13
1674795300000|2023-01-27 04:55:00|42563.8|42543.8|42564.6|42544.6|42568.8|42548.8|42555.5|42535.5|33
1674795600000|2023-01-27 05:00:00|42566.3|42546.3|42593.8|42573.8|42593.8|42573.8|42558|42538|50
1674795900000|2023-01-27 05:05:00|42593|42573|42616.3|42596.3|42616.3|42596.3|42588.8|42568.8|53
1674796200000|2023-01-27 05:10:00|42617.2|42597.2|42606.3|42586.3|42621.3|42601.3|42603.8|42583.8|42
1674796500000|2023-01-27 05:15:00|42607.1|42587.1|42598|42578|42608.8|42588.8|42593|42573|18
1674796800000|2023-01-27 05:20:00|42599.7|42579.7|42573.8|42553.8|42602.2|42582.2|42571.3|42551.3|35
1674797100000|2023-01-27 05:25:00|42571.3|42551.3|42591.3|42571.3|42593|42573|42560.5|42540.5|23
1674797400000|2023-01-27 05:30:00|42588.8|42568.8|42586.3|42566.3|42606.3|42586.3|42580.5|42560.5|24
1674797700000|2023-01-27 05:35:00|42583.8|42563.8|42581.3|42561.3|42591.3|42571.3|42578.8|42558.8|7
1674798000000|2023-01-27 05:40:00|42579.7|42559.7|42586.3|42566.3|42593.8|42573.8|42570.5|42550.5|20
1674798300000|2023-01-27 05:45:00|42583.8|42563.8|42566.3|42546.3|42583.8|42563.8|42560.5|42540.5|32
1674798600000|2023-01-27 05:50:00|42567.2|42547.2|42601.3|42581.3|42601.3|42581.3|42565.5|42545.5|58
1674798900000|2023-01-27 05:55:00|42603.8|42583.8|42576.3|42556.3|42606.3|42586.3|42576.3|42556.3|37
1674799200000|2023-01-27 06:00:00|42578.8|42558.8|42628.8|42608.8|42631.3|42611.3|42576.3|42556.3|69
1674799500000|2023-01-27 06:05:00|42631.3|42611.3|42615.5|42595.5|42641.3|42621.3|42615.5|42595.5|45
1674799800000|2023-01-27 06:10:00|42616.3|42596.3|42593|42573|42616.3|42596.3|42573.8|42553.8|45
1674800100000|2023-01-27 06:15:00|42592.2|42572.2|42583|42563|42595.5|42575.5|42579.7|42559.7|21
1674800400000|2023-01-27 06:20:00|42583.9|42563.9|42594.7|42574.7|42610.5|42590.5|42583.9|42563.9|24
1674800700000|2023-01-27 06:25:00|42592.2|42572.2|42595.5|42575.5|42595.5|42575.5|42563.8|42543.8|36
1674801000000|2023-01-27 06:30:00|42599.7|42579.7|42551.3|42531.3|42602.2|42582.2|42549.7|42529.7|58
1674801300000|2023-01-27 06:35:00|42549.7|42529.7|42550.5|42530.5|42572.2|42552.2|42549.7|42529.7|65
1674801600000|2023-01-27 06:40:00|42552.2|42532.2|42523|42503|42564.7|42544.7|42496.3|42476.3|118
1674801900000|2023-01-27 06:45:00|42523.8|42503.8|42500.5|42480.5|42525.5|42505.5|42472.2|42452.2|114
1674802200000|2023-01-27 06:50:00|42501.3|42481.3|42510.5|42490.5|42515.5|42495.5|42495.5|42475.5|30
1674802500000|2023-01-27 06:55:00|42513|42493|42514.7|42494.7|42518|42498|42508.8|42488.8|56
1674802800000|2023-01-27 07:00:00|42513.8|42493.8|42493.9|42473.9|42517.2|42497.2|42493.9|42473.9|82
1674803100000|2023-01-27 07:05:00|42492.2|42472.2|42509.7|42489.7|42524.7|42504.7|42475.5|42455.5|84
1674803400000|2023-01-27 07:10:00|42506.4|42486.4|42524.7|42504.7|42531.4|42511.4|42484.7|42464.7|72
1674803700000|2023-01-27 07:15:00|42527.2|42507.2|42557.2|42537.2|42562.2|42542.2|42522.2|42502.2|72
1674804000000|2023-01-27 07:20:00|42556.4|42536.4|42529.7|42509.7|42569.7|42549.7|42529.7|42509.7|44
1674804300000|2023-01-27 07:25:00|42532.2|42512.2|42527.2|42507.2|42544.7|42524.7|42519.7|42499.7|29
1674804600000|2023-01-27 07:30:00|42529.7|42509.7|42592.2|42572.2|42592.2|42572.2|42519.7|42499.7|60
1674804900000|2023-01-27 07:35:00|42594.7|42574.7|42597.2|42577.2|42597.2|42577.2|42584.7|42564.7|37
1674805200000|2023-01-27 07:40:00|42598.1|42578.1|42614.7|42594.7|42614.7|42594.7|42597.2|42577.2|44
1674805500000|2023-01-27 07:45:00|42613.9|42593.9|42622.2|42602.2|42627.2|42607.2|42576.4|42556.4|92
1674805800000|2023-01-27 07:50:00|42624.7|42604.7|42613.1|42593.1|42624.7|42604.7|42574.7|42554.7|56
1674806100000|2023-01-27 07:55:00|42615.6|42595.6|42583|42563|42629.7|42609.7|42569.7|42549.7|134
1674806400000|2023-01-27 08:00:00|42582.2|42562.2|42664.7|42644.7|42668.1|42648.1|42582.2|42562.2|144
1674806700000|2023-01-27 08:05:00|42663.9|42643.9|42658.1|42638.1|42663.9|42643.9|42597.2|42577.2|103
1674807000000|2023-01-27 08:10:00|42658.9|42638.9|42659.7|42639.7|42663.1|42643.1|42621.4|42601.4|94
1674807300000|2023-01-27 08:15:00|42658.1|42638.1|42601.4|42581.4|42658.1|42638.1|42590.6|42570.6|147
1674807600000|2023-01-27 08:20:00|42603.1|42583.1|42657.3|42637.3|42657.3|42637.3|42598.1|42578.1|109
1674807900000|2023-01-27 08:25:00|42658.1|42638.1|42690.6|42670.6|42705.6|42685.6|42658.1|42638.1|190
1674808200000|2023-01-27 08:30:00|42691.4|42671.4|42749.7|42729.7|42749.7|42729.7|42683.1|42663.1|167
1674808500000|2023-01-27 08:35:00|42750.6|42730.6|42741.4|42721.4|42768.1|42748.1|42740.6|42720.6|123
1674808800000|2023-01-27 08:40:00|42736.4|42716.4|42788.9|42768.9|42796.4|42776.4|42728.1|42708.1|160
1674809100000|2023-01-27 08:45:00|42790.6|42770.6|42793.9|42773.9|42816.4|42796.4|42783.9|42763.9|295
1674809400000|2023-01-27 08:50:00|42796.4|42776.4|42771.4|42751.4|42803.9|42783.9|42770.6|42750.6|109
1674809700000|2023-01-27 08:55:00|42773.9|42753.9|42773.1|42753.1|42776.4|42756.4|42743.1|42723.1|118
1674810000000|2023-01-27 09:00:00|42771.4|42751.4|42836.4|42816.4|42848.9|42828.9|42756.4|42736.4|237
1674810300000|2023-01-27 09:05:00|42833.9|42813.9|42851.5|42831.5|42853.1|42833.1|42814|42794|95
1674810600000|2023-01-27 09:10:00|42849|42829|42791.5|42771.5|42849|42829|42791.5|42771.5|155
1674810900000|2023-01-27 09:15:00|42792.3|42772.3|42771.5|42751.5|42794|42774|42731.5|42711.5|110
1674811200000|2023-01-27 09:20:00|42774|42754|42809|42789|42814|42794|42749.8|42729.8|110
1674811500000|2023-01-27 09:25:00|42811.5|42791.5|42841.5|42821.5|42856.5|42836.5|42811.5|42791.5|101
1674811800000|2023-01-27 09:30:00|42844|42824|42834.8|42814.8|42863.1|42843.1|42819.8|42799.8|180
1674812100000|2023-01-27 09:35:00|42834|42814|42817.3|42797.3|42846.5|42826.5|42814|42794|54
1674812400000|2023-01-27 09:40:00|42819|42799|42794|42774|42828.1|42808.1|42791.5|42771.5|84
1674812700000|2023-01-27 09:45:00|42792.3|42772.3|42761.5|42741.5|42801.5|42781.5|42726.5|42706.5|90
1674813000000|2023-01-27 09:50:00|42759|42739|42754|42734|42779|42759|42744|42724|61
1674813300000|2023-01-27 09:55:00|42756.5|42736.5|42729.8|42709.8|42756.5|42736.5|42729.8|42709.8|47
1674813600000|2023-01-27 10:00:00|42726.5|42706.5|42733.1|42713.1|42736.5|42716.5|42716.5|42696.5|81
1674813900000|2023-01-27 10:05:00|42732.3|42712.3|42763.1|42743.1|42802.3|42782.3|42729|42709|104
1674814200000|2023-01-27 10:10:00|42758.1|42738.1|42781.5|42761.5|42791.5|42771.5|42754|42734|28
1674814500000|2023-01-27 10:15:00|42783.2|42763.2|42741.5|42721.5|42783.2|42763.2|42740.7|42720.7|68
1674814800000|2023-01-27 10:20:00|42739|42719|42759|42739|42764.8|42744.8|42729|42709|54
1674815100000|2023-01-27 10:25:00|42758.2|42738.2|42739.8|42719.8|42764|42744|42734.8|42714.8|39
1674815400000|2023-01-27 10:30:00|42740.7|42720.7|42731.5|42711.5|42749|42729|42729|42709|54
1674815700000|2023-01-27 10:35:00|42732.3|42712.3|42794|42774|42794|42774|42729.8|42709.8|59
1674816000000|2023-01-27 10:40:00|42793.2|42773.2|42782.3|42762.3|42796.5|42776.5|42769|42749|34
1674816300000|2023-01-27 10:45:00|42781.5|42761.5|42776.5|42756.5|42786.5|42766.5|42764|42744|70
1674816600000|2023-01-27 10:50:00|42779|42759|42774.9|42754.9|42784.9|42764.9|42774.9|42754.9|34
1674816900000|2023-01-27 10:55:00|42769|42749|42746.5|42726.5|42769|42749|42734.9|42714.9|51
1674817200000|2023-01-27 11:00:00|42744|42724|42769|42749|42769|42749|42736.5|42716.5|31
1674817500000|2023-01-27 11:05:00|42771.5|42751.5|42783.2|42763.2|42787.4|42767.4|42769|42749|52
1674817800000|2023-01-27 11:10:00|42784.9|42764.9|42789.9|42769.9|42789.9|42769.9|42773.2|42753.2|65
1674818100000|2023-01-27 11:15:00|42791.5|42771.5|42804|42784|42809|42789|42790.7|42770.7|31
1674818400000|2023-01-27 11:20:00|42800.7|42780.7|42789|42769|42804|42784|42781.5|42761.5|58
1674818700000|2023-01-27 11:25:00|42786.5|42766.5|42773.2|42753.2|42813.2|42793.2|42773.2|42753.2|83
1674819000000|2023-01-27 11:30:00|42771.5|42751.5|42783.2|42763.2|42784.1|42764.1|42764|42744|59
1674819300000|2023-01-27 11:35:00|42779.9|42759.9|42796.6|42776.6|42796.6|42776.6|42774.9|42754.9|45
1674819600000|2023-01-27 11:40:00|42795.7|42775.7|42795.7|42775.7|42821.6|42801.6|42794.1|42774.1|106
1674819900000|2023-01-27 11:45:00|42794.1|42774.1|42738.2|42718.2|42795.7|42775.7|42720.7|42700.7|136
1674820200000|2023-01-27 11:50:00|42740.7|42720.7|42775.7|42755.7|42780.7|42760.7|42740.7|42720.7|94
1674820500000|2023-01-27 11:55:00|42776.6|42756.6|42755.7|42735.7|42783.2|42763.2|42745.7|42725.7|107
1674820800000|2023-01-27 12:00:00|42756.6|42736.6|42751.6|42731.6|42770.7|42750.7|42746.6|42726.6|47
1674821100000|2023-01-27 12:05:00|42753.2|42733.2|42784.1|42764.1|42793.2|42773.2|42750.7|42730.7|83
1674821400000|2023-01-27 12:10:00|42786.6|42766.6|42758.2|42738.2|42794.1|42774.1|42750.7|42730.7|74
1674821700000|2023-01-27 12:15:00|42763.2|42743.2|42765.7|42745.7|42785.7|42765.7|42760.7|42740.7|196
1674822000000|2023-01-27 12:20:00|42780.7|42760.7|42750.7|42730.7|42790.7|42770.7|42748.2|42728.2|269
1674822300000|2023-01-27 12:25:00|42749.1|42729.1|42727.4|42707.4|42751.6|42731.6|42719.1|42699.1|131
1674822600000|2023-01-27 12:30:00|42722.4|42702.4|42765.7|42745.7|42765.7|42745.7|42720.7|42700.7|277
1674822900000|2023-01-27 12:35:00|42769.1|42749.1|42808.2|42788.2|42813.2|42793.2|42769.1|42749.1|160
1674823200000|2023-01-27 12:40:00|42809.1|42789.1|42817.4|42797.4|42823.3|42803.3|42795.8|42775.8|104
1674823500000|2023-01-27 12:45:00|42818.3|42798.3|42834.9|42814.9|42841.6|42821.6|42810.8|42790.8|151
1674823800000|2023-01-27 12:50:00|42835.8|42815.8|42839.1|42819.1|42864.1|42844.1|42830.8|42810.8|139
1674824100000|2023-01-27 12:55:00|42841.6|42821.6|42843.3|42823.3|42851.6|42831.6|42827.4|42807.4|155
1674824400000|2023-01-27 13:00:00|42841.6|42821.6|42831.6|42811.6|42859.1|42839.1|42804.9|42784.9|180
1674824700000|2023-01-27 13:05:00|42830.8|42810.8|42861.6|42841.6|42864.9|42844.9|42825.8|42805.8|424
1674825000000|2023-01-27 13:10:00|42858.3|42838.3|42799.9|42779.9|42872.4|42852.4|42797.4|42777.4|556
1674825300000|2023-01-27 13:15:00|42797.4|42777.4|42667.4|42647.4|42797.4|42777.4|42649.1|42629.1|567
1674825600000|2023-01-27 13:20:00|42662.4|42642.4|42606.6|42586.6|42672.4|42652.4|42579.1|42559.1|452
1674825900000|2023-01-27 13:25:00|42609.1|42589.1|42636.6|42616.6|42638.3|42618.3|42591.6|42571.6|201
1674826200000|2023-01-27 13:30:00|42635.8|42615.8|42704.1|42684.1|42723.3|42703.3|42588.3|42568.3|349
1674826500000|2023-01-27 13:35:00|42704.9|42684.9|42710.8|42690.8|42719.1|42699.1|42632.4|42612.4|267
1674826800000|2023-01-27 13:40:00|42716.6|42696.6|42634.1|42614.1|42726.6|42706.6|42634.1|42614.1|171
1674827100000|2023-01-27 13:45:00|42637.5|42617.5|42597.4|42577.4|42654.1|42634.1|42577.4|42557.4|303
1674827400000|2023-01-27 13:50:00|42595.8|42575.8|42582.5|42562.5|42612.4|42592.4|42572.5|42552.5|198
1674827700000|2023-01-27 13:55:00|42585|42565|42552.5|42532.5|42604.1|42584.1|42547.5|42527.5|272
1674828000000|2023-01-27 14:00:00|42553.3|42533.3|42631.6|42611.6|42631.6|42611.6|42547.5|42527.5|266
1674828300000|2023-01-27 14:05:00|42630|42610|42542.5|42522.5|42631.6|42611.6|42522.5|42502.5|327
1674828600000|2023-01-27 14:10:00|42541.6|42521.6|42556.6|42536.6|42560.8|42540.8|42522.5|42502.5|228
1674828900000|2023-01-27 14:15:00|42554.1|42534.1|42580|42560|42580|42560|42537.5|42517.5|201
1674829200000|2023-01-27 14:20:00|42581.6|42561.6|42579.1|42559.1|42607.5|42587.5|42546.6|42526.6|214
1674829500000|2023-01-27 14:25:00|42578.3|42558.3|42552.5|42532.5|42579.1|42559.1|42534.1|42514.1|195
1674829800000|2023-01-27 14:30:00|42551.6|42531.6|42442.5|42422.5|42572.5|42552.5|42437.5|42417.5|685
1674830100000|2023-01-27 14:35:00|42440.8|42420.8|42485.8|42465.8|42532.5|42512.5|42406.6|42386.6|756
1674830400000|2023-01-27 14:40:00|42484.1|42464.1|42488.3|42468.3|42530.8|42510.8|42449.1|42429.1|355
1674830700000|2023-01-27 14:45:00|42485.8|42465.8|42505.8|42485.8|42562.5|42542.5|42480.8|42460.8|355
1674831000000|2023-01-27 14:50:00|42510.8|42490.8|42501.7|42481.7|42530.8|42510.8|42493.3|42473.3|204
1674831300000|2023-01-27 14:55:00|42503.3|42483.3|42455.8|42435.8|42508.3|42488.3|42428.3|42408.3|375
1674831600000|2023-01-27 15:00:00|42460.8|42440.8|42465|42445|42518.3|42498.3|42420.8|42400.8|419
1674831900000|2023-01-27 15:05:00|42464.2|42444.2|42540|42520|42565|42545|42450.8|42430.8|342
1674832200000|2023-01-27 15:10:00|42540.8|42520.8|42555.8|42535.8|42555.8|42535.8|42514.2|42494.2|472
1674832500000|2023-01-27 15:15:00|42560|42540|42470|42450|42565.8|42545.8|42463.3|42443.3|290
1674832800000|2023-01-27 15:20:00|42470.8|42450.8|42378.3|42358.3|42495.8|42475.8|42375.8|42355.8|781
1674833100000|2023-01-27 15:25:00|42380.8|42360.8|42347.5|42327.5|42400.8|42380.8|42335.8|42315.8|389
1674833400000|2023-01-27 15:30:00|42349.2|42329.2|42285.8|42265.8|42374.2|42354.2|42284.2|42264.2|503
1674833700000|2023-01-27 15:35:00|42284.2|42264.2|42257.5|42237.5|42331.7|42311.7|42257.5|42237.5|391
1674834000000|2023-01-27 15:40:00|42255|42235|42186.7|42166.7|42269.2|42249.2|42151.7|42131.7|741
1674834300000|2023-01-27 15:45:00|42185.9|42165.9|42026.7|42006.7|42185.9|42165.9|41950.9|41930.9|1679
1674834600000|2023-01-27 15:50:00|42027.5|42007.5|41932.5|41912.5|42040.9|42020.9|41885|41865|1626
1674834900000|2023-01-27 15:55:00|41933.4|41913.4|41895|41875|41940|41920|41809.2|41789.2|1128
1674835200000|2023-01-27 16:00:00|41893.4|41873.4|41926.7|41906.7|41927.5|41907.5|41820.9|41800.9|686
1674835500000|2023-01-27 16:05:00|41932.5|41912.5|41971.7|41951.7|42043.4|42023.4|41932.5|41912.5|610
1674835800000|2023-01-27 16:10:00|41972.5|41952.5|41998.4|41978.4|42042.5|42022.5|41931.7|41911.7|553
1674836100000|2023-01-27 16:15:00|41999.2|41979.2|42090|42070|42090|42070|41987.5|41967.5|377
1674836400000|2023-01-27 16:20:00|42091.7|42071.7|42162.6|42142.6|42200.1|42180.1|42089.2|42069.2|600
1674836700000|2023-01-27 16:25:00|42163.4|42143.4|42250.9|42230.9|42270.9|42250.9|42155.1|42135.1|994
1674837000000|2023-01-27 16:30:00|42251.7|42231.7|42258.4|42238.4|42308.4|42288.4|42251.7|42231.7|526
1674837300000|2023-01-27 16:35:00|42259.2|42239.2|42274.2|42254.2|42288.4|42268.4|42235.1|42215.1|270
1674837600000|2023-01-27 16:40:00|42275.9|42255.9|42283.4|42263.4|42335.9|42315.9|42275.9|42255.9|437
1674837900000|2023-01-27 16:45:00|42287.6|42267.6|42226.7|42206.7|42287.6|42267.6|42213.4|42193.4|483
1674838200000|2023-01-27 16:50:00|42229.2|42209.2|42220.1|42200.1|42250.1|42230.1|42219.2|42199.2|299
1674838500000|2023-01-27 16:55:00|42219.2|42199.2|42240.1|42220.1|42259.2|42239.2|42194.2|42174.2|233
1674838800000|2023-01-27 17:00:00|42243.4|42223.4|42214.2|42194.2|42262.6|42242.6|42200.9|42180.9|242
1674839100000|2023-01-27 17:05:00|42210.1|42190.1|42215.1|42195.1|42228.4|42208.4|42184.2|42164.2|250
1674839400000|2023-01-27 17:10:00|42217.6|42197.6|42236.8|42216.8|42244.3|42224.3|42190.9|42170.9|212
1674839700000|2023-01-27 17:15:00|42241.8|42221.8|42209.3|42189.3|42264.3|42244.3|42203.4|42183.4|210
1674840000000|2023-01-27 17:20:00|42210.9|42190.9|42150.1|42130.1|42220.9|42200.9|42150.1|42130.1|322
1674840300000|2023-01-27 17:25:00|42149.3|42129.3|42117.6|42097.6|42162.6|42142.6|42096.8|42076.8|360
1674840600000|2023-01-27 17:30:00|42116.8|42096.8|42157.6|42137.6|42167.6|42147.6|42099.3|42079.3|353
1674840900000|2023-01-27 17:35:00|42160.1|42140.1|42223.4|42203.4|42240.1|42220.1|42157.6|42137.6|318
1674841200000|2023-01-27 17:40:00|42220.9|42200.9|42242.6|42222.6|42260.9|42240.9|42196.8|42176.8|407
1674841500000|2023-01-27 17:45:00|42244.3|42224.3|42275.9|42255.9|42295.9|42275.9|42237.6|42217.6|385
1674841800000|2023-01-27 17:50:00|42275.1|42255.1|42284.3|42264.3|42297.6|42277.6|42260.9|42240.9|355
1674842100000|2023-01-27 17:55:00|42283.5|42263.5|42298.5|42278.5|42306|42286|42277.6|42257.6|1402
1674842400000|2023-01-27 18:00:00|42300.1|42280.1|42262.6|42242.6|42310.1|42290.1|42259.3|42239.3|370
1674842700000|2023-01-27 18:05:00|42260.1|42240.1|42239.3|42219.3|42265.1|42245.1|42232.6|42212.6|151
1674843000000|2023-01-27 18:10:00|42237.6|42217.6|42260.1|42240.1|42262.6|42242.6|42237.6|42217.6|97
1674843300000|2023-01-27 18:15:00|42257.6|42237.6|42273.5|42253.5|42282.6|42262.6|42254.3|42234.3|195
1674843600000|2023-01-27 18:20:00|42272.6|42252.6|42257.6|42237.6|42277.6|42257.6|42253.5|42233.5|42
1674843900000|2023-01-27 18:25:00|42258.5|42238.5|42249.3|42229.3|42258.5|42238.5|42240.1|42220.1|63
1674844200000|2023-01-27 18:30:00|42250.1|42230.1|42260.2|42240.2|42264.3|42244.3|42246.8|42226.8|52
1674844500000|2023-01-27 18:35:00|42261.8|42241.8|42257.7|42237.7|42265.2|42245.2|42254.3|42234.3|42
1674844800000|2023-01-27 18:40:00|42256.8|42236.8|42253.5|42233.5|42257.7|42237.7|42227.7|42207.7|138
1674845100000|2023-01-27 18:45:00|42255.2|42235.2|42255.2|42235.2|42258.5|42238.5|42238.5|42218.5|47
1674845400000|2023-01-27 18:50:00|42256|42236|42264.3|42244.3|42266.8|42246.8|42232.7|42212.7|163
1674845700000|2023-01-27 18:55:00|42260.2|42240.2|42276.8|42256.8|42280.2|42260.2|42251.8|42231.8|115
1674846000000|2023-01-27 19:00:00|42277.7|42257.7|42289.3|42269.3|42305.2|42285.2|42272.7|42252.7|58
1674846300000|2023-01-27 19:05:00|42287.7|42267.7|42286.8|42266.8|42293.5|42273.5|42271.8|42251.8|51
1674846600000|2023-01-27 19:10:00|42287.7|42267.7|42294.4|42274.4|42295.2|42275.2|42286.8|42266.8|15
1674846900000|2023-01-27 19:15:00|42295.2|42275.2|42306.9|42286.9|42307.7|42287.7|42294.4|42274.4|30
1674847200000|2023-01-27 19:20:00|42307.7|42287.7|42325.2|42305.2|42326|42306|42303.5|42283.5|104
1674847500000|2023-01-27 19:25:00|42323.5|42303.5|42332.7|42312.7|42340.2|42320.2|42318.5|42298.5|51
1674847800000|2023-01-27 19:30:00|42331.9|42311.9|42332.7|42312.7|42347.7|42327.7|42323.5|42303.5|74
1674848100000|2023-01-27 19:35:00|42333.5|42313.5|42353.5|42333.5|42354.4|42334.4|42331.9|42311.9|74
1674848400000|2023-01-27 19:40:00|42351.9|42331.9|42340.2|42320.2|42362.7|42342.7|42340.2|42320.2|77
1674848700000|2023-01-27 19:45:00|42337.7|42317.7|42358.5|42338.5|42361|42341|42337.7|42317.7|27
1674849000000|2023-01-27 19:50:00|42357.7|42337.7|42352.7|42332.7|42357.7|42337.7|42344.4|42324.4|11
1674849300000|2023-01-27 19:55:00|42354.4|42334.4|42348.5|42328.5|42361.9|42341.9|42345.2|42325.2|44
1674849600000|2023-01-27 20:00:00|42347.7|42327.7|42348.5|42328.5|42361.9|42341.9|42347.7|42327.7|20
1674849900000|2023-01-27 20:05:00|42351|42331|42368.5|42348.5|42371|42351|42348.5|42328.5|29
1674850200000|2023-01-27 20:10:00|42369.4|42349.4|42343.6|42323.6|42371|42351|42343.6|42323.6|19
1674850500000|2023-01-27 20:15:00|42344.4|42324.4|42337.7|42317.7|42350.2|42330.2|42333.6|42313.6|25
1674850800000|2023-01-27 20:20:00|42336.1|42316.1|42332.7|42312.7|42337.7|42317.7|42327.7|42307.7|18
1674851100000|2023-01-27 20:25:00|42337.7|42317.7|42327.7|42307.7|42337.7|42317.7|42313.6|42293.6|80
1674851400000|2023-01-27 20:30:00|42326.9|42306.9|42322.7|42302.7|42327.7|42307.7|42317.7|42297.7|34
1674851700000|2023-01-27 20:35:00|42320.2|42300.2|42332.7|42312.7|42334.4|42314.4|42315.2|42295.2|34
1674852000000|2023-01-27 20:40:00|42333.6|42313.6|42310.2|42290.2|42333.6|42313.6|42306.1|42286.1|61
1674852300000|2023-01-27 20:45:00|42308.6|42288.6|42303.6|42283.6|42308.6|42288.6|42291.9|42271.9|78
1674852600000|2023-01-27 20:50:00|42305.3|42285.3|42295.3|42275.3|42308.6|42288.6|42287.8|42267.8|51
1674852900000|2023-01-27 20:55:00|42293.6|42273.6|42292.8|42272.8|42301.1|42281.1|42283.6|42263.6|82
1674853200000|2023-01-27 21:00:00|42297.8|42277.8|42294.4|42274.4|42315.3|42295.3|42287.8|42267.8|80
1674853500000|2023-01-27 21:05:00|42292.8|42272.8|42298.6|42278.6|42311.1|42291.1|42291.1|42271.1|29
1674853800000|2023-01-27 21:10:00|42296.1|42276.1|42311.1|42291.1|42311.1|42291.1|42295.3|42275.3|12
1674854100000|2023-01-27 21:15:00|42310.3|42290.3|42320.3|42300.3|42320.3|42300.3|42306.1|42286.1|22
1674854400000|2023-01-27 21:20:00|42321.1|42301.1|42333.6|42313.6|42335.3|42315.3|42316.9|42296.9|106
1674854700000|2023-01-27 21:25:00|42334.4|42314.4|42310.3|42290.3|42334.4|42314.4|42301.1|42281.1|43
1674855000000|2023-01-27 21:30:00|42311.1|42291.1|42327.8|42307.8|42329.4|42309.4|42311.1|42291.1|17
1674855300000|2023-01-27 21:35:00|42326.1|42306.1|42346.1|42326.1|42346.1|42326.1|42323.6|42303.6|64
1674855600000|2023-01-27 21:40:00|42343.6|42323.6|42341.9|42321.9|42346.9|42326.9|42341.9|42321.9|7
1674855900000|2023-01-27 21:45:00|42339.5|42319.5|42334.4|42314.4|42340.3|42320.3|42334.4|42314.4|12
1674856200000|2023-01-27 21:50:00|42331.9|42311.9|42332|42312|42332|42312|42326.9|42306.9|16
1674856500000|2023-01-27 21:55:00|42329.5|42309.5|42360.3|42340.3|42360.3|42340.3|42322.8|42302.8|106
1675033200000|2023-01-29 23:00:00|42408.1|42388.1|42409|42389|42444|42424|42391.5|42371.5|176
1675033500000|2023-01-29 23:05:00|42410.6|42390.6|42431.5|42411.5|42448.3|42428.3|42410.6|42390.6|88
1675033800000|2023-01-29 23:10:00|42430.8|42410.8|42429|42409|42431.5|42411.5|42409|42389|28
1675034100000|2023-01-29 23:15:00|42431.5|42411.5|42414|42394|42431.5|42411.5|42404|42384|48
1675034400000|2023-01-29 23:20:00|42419|42399|42411.5|42391.5|42424|42404|42399|42379|35
1675034700000|2023-01-29 23:25:00|42410.8|42390.8|42439.1|42419.1|42444.1|42424.1|42409|42389|49
1675035000000|2023-01-29 23:30:00|42436.6|42416.6|42446.6|42426.6|42449.1|42429.1|42434.1|42414.1|85
1675035300000|2023-01-29 23:35:00|42444.1|42424.1|42422.3|42402.3|42444.1|42424.1|42411.6|42391.6|20
1675035600000|2023-01-29 23:40:00|42424.1|42404.1|42439.1|42419.1|42440.8|42420.8|42419.1|42399.1|33
1675035900000|2023-01-29 23:45:00|42439.8|42419.8|42410.8|42390.8|42449.1|42429.1|42410.8|42390.8|31
1675036200000|2023-01-29 23:50:00|42409.1|42389.1|42429.1|42409.1|42429.1|42409.1|42409.1|42389.1|26
1675036500000|2023-01-29 23:55:00|42429.8|42409.8|42429.1|42409.1|42434.1|42414.1|42426.6|42406.6|17
1675036800000|2023-01-30 00:00:00|42431.6|42411.6|42461.6|42441.6|42463.3|42443.3|42429.1|42409.1|58
1675037100000|2023-01-30 00:05:00|42465.8|42445.8|42464.1|42444.1|42469.1|42449.1|42444.1|42424.1|50
1675037400000|2023-01-30 00:10:00|42464.8|42444.8|42474.9|42454.9|42475.6|42455.6|42451.6|42431.6|70
1675037700000|2023-01-30 00:15:00|42475.6|42455.6|42456.6|42436.6|42478.1|42458.1|42455.8|42435.8|27
1675038000000|2023-01-30 00:20:00|42457.4|42437.4|42451.6|42431.6|42461.6|42441.6|42451.6|42431.6|29
1675038300000|2023-01-30 00:25:00|42450.8|42430.8|42474.9|42454.9|42476.6|42456.6|42445.8|42425.8|49
1675038600000|2023-01-30 00:30:00|42475.6|42455.6|42481.6|42461.6|42487.4|42467.4|42473.3|42453.3|50
1675038900000|2023-01-30 00:35:00|42480.8|42460.8|42474.1|42454.1|42480.8|42460.8|42466.6|42446.6|53
1675039200000|2023-01-30 00:40:00|42472.6|42452.6|42458.3|42438.3|42473.3|42453.3|42451.6|42431.6|39
1675039500000|2023-01-30 00:45:00|42459.1|42439.1|42500.8|42480.8|42503.1|42483.1|42459.1|42439.1|74
1675039800000|2023-01-30 00:50:00|42498.3|42478.3|42526.6|42506.6|42530.8|42510.8|42486.6|42466.6|118
1675040100000|2023-01-30 00:55:00|42527.4|42507.4|42536.6|42516.6|42549.1|42529.1|42509.1|42489.1|197
1675040400000|2023-01-30 01:00:00|42535.1|42515.1|42307.4|42287.4|42559.9|42539.9|42299.9|42279.9|1033
1675040700000|2023-01-30 01:05:00|42309.1|42289.1|42354.1|42334.1|42364.1|42344.1|42309.1|42289.1|390
1675041000000|2023-01-30 01:10:00|42355.9|42335.9|42391.6|42371.6|42436.6|42416.6|42346.6|42326.6|292
1675041300000|2023-01-30 01:15:00|42396.6|42376.6|42382.4|42362.4|42405.9|42385.9|42346.6|42326.6|248
1675041600000|2023-01-30 01:20:00|42379.9|42359.9|42386.6|42366.6|42394.9|42374.9|42348.4|42328.4|146
1675041900000|2023-01-30 01:25:00|42389.1|42369.1|42385.9|42365.9|42401.6|42381.6|42354.1|42334.1|133
1675042200000|2023-01-30 01:30:00|42384.1|42364.1|42374.9|42354.9|42384.1|42364.1|42296.6|42276.6|280
1675042500000|2023-01-30 01:35:00|42375.7|42355.7|42330.9|42310.9|42382.4|42362.4|42324.1|42304.1|144
1675042800000|2023-01-30 01:40:00|42328.4|42308.4|42347.4|42327.4|42354.9|42334.9|42264.1|42244.1|248
1675043100000|2023-01-30 01:45:00|42346.6|42326.6|42382.4|42362.4|42387.4|42367.4|42346.6|42326.6|98
1675043400000|2023-01-30 01:50:00|42381.7|42361.7|42359.2|42339.2|42381.7|42361.7|42347.4|42327.4|81
1675043700000|2023-01-30 01:55:00|42358.4|42338.4|42324.2|42304.2|42361.7|42341.7|42324.2|42304.2|87
1675044000000|2023-01-30 02:00:00|42326.7|42306.7|42241.7|42221.7|42336.7|42316.7|42239.2|42219.2|163
1675044300000|2023-01-30 02:05:00|42237.4|42217.4|42176.7|42156.7|42246.7|42226.7|42163.4|42143.4|261
1675044600000|2023-01-30 02:10:00|42175.9|42155.9|42158.4|42138.4|42199.2|42179.2|42133.2|42113.2|255
1675044900000|2023-01-30 02:15:00|42151.7|42131.7|42164.9|42144.9|42174.2|42154.2|42144.9|42124.9|78
1675045200000|2023-01-30 02:20:00|42166.7|42146.7|42169.2|42149.2|42190.7|42170.7|42154.2|42134.2|83
1675045500000|2023-01-30 02:25:00|42164.2|42144.2|42186.7|42166.7|42202.4|42182.4|42161.7|42141.7|59
1675045800000|2023-01-30 02:30:00|42185.9|42165.9|42186.7|42166.7|42211.7|42191.7|42165.9|42145.9|95
1675046100000|2023-01-30 02:35:00|42185.9|42165.9|42199.2|42179.2|42214.2|42194.2|42155.9|42135.9|164
1675046400000|2023-01-30 02:40:00|42197.5|42177.5|42226.7|42206.7|42236.7|42216.7|42191.7|42171.7|103
1675046700000|2023-01-30 02:45:00|42225.9|42205.9|42231.7|42211.7|42266.7|42246.7|42213.4|42193.4|94
1675047000000|2023-01-30 02:50:00|42230.9|42210.9|42206.7|42186.7|42230.9|42210.9|42201.7|42181.7|44
1675047300000|2023-01-30 02:55:00|42204.2|42184.2|42184.2|42164.2|42211.7|42191.7|42159.2|42139.2|109
1675047600000|2023-01-30 03:00:00|42183.4|42163.4|42159.2|42139.2|42183.4|42163.4|42147.5|42127.5|91
1675047900000|2023-01-30 03:05:00|42157.5|42137.5|42146.7|42126.7|42170.9|42150.9|42134.2|42114.2|143
1675048200000|2023-01-30 03:10:00|42147.5|42127.5|42171.7|42151.7|42184.2|42164.2|42124.2|42104.2|144
1675048500000|2023-01-30 03:15:00|42174.2|42154.2|42165.9|42145.9|42189.2|42169.2|42161.7|42141.7|73
1675048800000|2023-01-30 03:20:00|42166.7|42146.7|42141.7|42121.7|42184.2|42164.2|42131.7|42111.7|111
1675049100000|2023-01-30 03:25:00|42141|42121|42156.7|42136.7|42186.7|42166.7|42122.5|42102.5|215
1675049400000|2023-01-30 03:30:00|42154.2|42134.2|42129.2|42109.2|42159.2|42139.2|42129.2|42109.2|41
1675049700000|2023-01-30 03:35:00|42126.7|42106.7|42144.2|42124.2|42151.7|42131.7|42126.7|42106.7|35
1675050000000|2023-01-30 03:40:00|42141.7|42121.7|42151.7|42131.7|42154.2|42134.2|42136.7|42116.7|16
1675050300000|2023-01-30 03:45:00|42151|42131|42134.2|42114.2|42151|42131|42124.2|42104.2|17
1675050600000|2023-01-30 03:50:00|42135|42115|42134.2|42114.2|42156.7|42136.7|42134.2|42114.2|18
1675050900000|2023-01-30 03:55:00|42133.5|42113.5|42146.7|42126.7|42152.5|42132.5|42121.7|42101.7|31
1675051200000|2023-01-30 04:00:00|42146|42126|42196.7|42176.7|42234.2|42214.2|42131.7|42111.7|139
1675051500000|2023-01-30 04:05:00|42194.2|42174.2|42231.7|42211.7|42234.2|42214.2|42189.2|42169.2|31
1675051800000|2023-01-30 04:10:00|42233.5|42213.5|42244.3|42224.3|42264.3|42244.3|42214.3|42194.3|58
1675052100000|2023-01-30 04:15:00|42241.8|42221.8|42246.8|42226.8|42249.3|42229.3|42229.3|42209.3|23
1675052400000|2023-01-30 04:20:00|42246|42226|42229.3|42209.3|42246|42226|42219.3|42199.3|24
1675052700000|2023-01-30 04:25:00|42231.8|42211.8|42249.3|42229.3|42254.3|42234.3|42229.3|42209.3|16
1675053000000|2023-01-30 04:30:00|42251.8|42231.8|42256.8|42236.8|42259.3|42239.3|42236.8|42216.8|47
1675053300000|2023-01-30 04:35:00|42254.3|42234.3|42241.8|42221.8|42254.3|42234.3|42239.3|42219.3|19
1675053600000|2023-01-30 04:40:00|42239.3|42219.3|42214.3|42194.3|42239.3|42219.3|42214.3|42194.3|28
1675053900000|2023-01-30 04:45:00|42216.8|42196.8|42234.3|42214.3|42241.8|42221.8|42211.8|42191.8|31
1675054200000|2023-01-30 04:50:00|42231.8|42211.8|42220|42200|42236.8|42216.8|42220|42200|23
1675054500000|2023-01-30 04:55:00|42222.5|42202.5|42256.8|42236.8|42256.8|42236.8|42219.3|42199.3|22
1675054800000|2023-01-30 05:00:00|42254.3|42234.3|42196.8|42176.8|42254.3|42234.3|42196|42176|51
1675055100000|2023-01-30 05:05:00|42196|42176|42196.8|42176.8|42209.3|42189.3|42191.8|42171.8|42
1675055400000|2023-01-30 05:10:00|42199.3|42179.3|42214.3|42194.3|42216.8|42196.8|42199.3|42179.3|25
1675055700000|2023-01-30 05:15:00|42216.8|42196.8|42184.3|42164.3|42216.8|42196.8|42181.8|42161.8|32
1675056000000|2023-01-30 05:20:00|42182.6|42162.6|42161.8|42141.8|42182.6|42162.6|42149.3|42129.3|69
1675056300000|2023-01-30 05:25:00|42164.3|42144.3|42177.6|42157.6|42179.3|42159.3|42139.3|42119.3|65
1675056600000|2023-01-30 05:30:00|42179.3|42159.3|42151|42131|42185.8|42165.8|42116|42096|237
1675056900000|2023-01-30 05:35:00|42149.3|42129.3|42094.3|42074.3|42151|42131|42086.8|42066.8|222
1675057200000|2023-01-30 05:40:00|42093.6|42073.6|42112.8|42092.8|42118.6|42098.6|42068.6|42048.6|272
1675057500000|2023-01-30 05:45:00|42111.3|42091.3|42093.6|42073.6|42143.6|42123.6|42085.3|42065.3|142
1675057800000|2023-01-30 05:50:00|42094.3|42074.3|42061.1|42041.1|42138.6|42118.6|42061.1|42041.1|150
1675058100000|2023-01-30 05:55:00|42058.6|42038.6|41926.1|41906.1|42058.6|42038.6|41926.1|41906.1|518
1675058400000|2023-01-30 06:00:00|41928.6|41908.6|41994.3|41974.3|41997.6|41977.6|41924.3|41904.3|168
1675058700000|2023-01-30 06:05:00|41991.8|41971.8|41995.3|41975.3|42031.8|42011.8|41989.3|41969.3|157
1675059000000|2023-01-30 06:10:00|41994.5|41974.5|41954.3|41934.3|42031.1|42011.1|41952.8|41932.8|115
1675059300000|2023-01-30 06:15:00|41952.8|41932.8|41899.3|41879.3|41953.6|41933.6|41896.8|41876.8|252
1675059600000|2023-01-30 06:20:00|41901.8|41881.8|41961.8|41941.8|41967.6|41947.6|41901.8|41881.8|75
1675059900000|2023-01-30 06:25:00|41964.3|41944.3|41921.8|41901.8|41971.8|41951.8|41911.1|41891.1|105
1675060200000|2023-01-30 06:30:00|41920.1|41900.1|41946.9|41926.9|41954.4|41934.4|41889.3|41869.3|141
1675060500000|2023-01-30 06:35:00|41948.6|41928.6|41964.4|41944.4|41989.4|41969.4|41948.6|41928.6|230
1675060800000|2023-01-30 06:40:00|41965.1|41945.1|41955.3|41935.3|41991.9|41971.9|41951.1|41931.1|63
1675061100000|2023-01-30 06:45:00|41954.6|41934.6|41947.8|41927.8|41965.3|41945.3|41938.6|41918.6|63
1675061400000|2023-01-30 06:50:00|41948.6|41928.6|41940.3|41920.3|41968.6|41948.6|41917.8|41897.8|78
1675061700000|2023-01-30 06:55:00|41942.8|41922.8|41952.8|41932.8|41969.6|41949.6|41940.3|41920.3|68
1675062000000|2023-01-30 07:00:00|41953.6|41933.6|41986.1|41966.1|41986.1|41966.1|41950.4|41930.4|67
1675062300000|2023-01-30 07:05:00|41985.4|41965.4|42000.4|41980.4|42038.6|42018.6|41985.4|41965.4|119
1675062600000|2023-01-30 07:10:00|42003.6|41983.6|41987.9|41967.9|42025.4|42005.4|41975.4|41955.4|69
1675062900000|2023-01-30 07:15:00|41985.4|41965.4|41931.1|41911.1|41990.4|41970.4|41930.4|41910.4|92
1675063200000|2023-01-30 07:20:00|41930.4|41910.4|41892.9|41872.9|41940.4|41920.4|41837.9|41817.9|154
1675063500000|2023-01-30 07:25:00|41895.4|41875.4|41912.9|41892.9|41934.4|41914.4|41885.4|41865.4|79
1675063800000|2023-01-30 07:30:00|41912.1|41892.1|42006.1|41986.1|42006.1|41986.1|41902.9|41882.9|143
1675064100000|2023-01-30 07:35:00|42005.4|41985.4|42019.4|41999.4|42022.9|42002.9|41982.9|41962.9|62
1675064400000|2023-01-30 07:40:00|42021.9|42001.9|41996.9|41976.9|42025.9|42005.9|41985.2|41965.2|104
1675064700000|2023-01-30 07:45:00|41999.4|41979.4|41929.4|41909.4|42001.9|41981.9|41919.4|41899.4|77
1675065000000|2023-01-30 07:50:00|41931.1|41911.1|41847.9|41827.9|41931.9|41911.9|41815.4|41795.4|342
1675065300000|2023-01-30 07:55:00|41851.1|41831.1|41946.2|41926.2|41961.2|41941.2|41850.4|41830.4|129
1675065600000|2023-01-30 08:00:00|41952.7|41932.7|41998.7|41978.7|42013.7|41993.7|41935.4|41915.4|248
1675065900000|2023-01-30 08:05:00|42010|41990|42054.4|42034.4|42068.7|42048.7|41986.2|41966.2|129
1675066200000|2023-01-30 08:10:00|42051.9|42031.9|42029.4|42009.4|42080.2|42060.2|42026.9|42006.9|198
1675066500000|2023-01-30 08:15:00|42026.9|42006.9|42079.4|42059.4|42116.9|42096.9|42021.9|42001.9|136
1675066800000|2023-01-30 08:20:00|42076.9|42056.9|42063.7|42043.7|42099.4|42079.4|42061.9|42041.9|112
1675067100000|2023-01-30 08:25:00|42062.9|42042.9|42091.9|42071.9|42092.7|42072.7|42021.9|42001.9|124
1675067400000|2023-01-30 08:30:00|42092.7|42072.7|42106.9|42086.9|42119.4|42099.4|42056.9|42036.9|117
1675067700000|2023-01-30 08:35:00|42109.4|42089.4|42149.4|42129.4|42156.9|42136.9|42101.9|42081.9|115
1675068000000|2023-01-30 08:40:00|42147.7|42127.7|42175.2|42155.2|42175.2|42155.2|42134.4|42114.4|174
1675068300000|2023-01-30 08:45:00|42176|42156|42121.9|42101.9|42187.7|42167.7|42120.2|42100.2|161
1675068600000|2023-01-30 08:50:00|42121.2|42101.2|42099.5|42079.5|42165.2|42145.2|42097|42077|125
1675068900000|2023-01-30 08:55:00|42098.7|42078.7|42114.5|42094.5|42132|42112|42093.5|42073.5|37
1675069200000|2023-01-30 09:00:00|42117|42097|42036.2|42016.2|42117.7|42097.7|42036.2|42016.2|225
1675069500000|2023-01-30 09:05:00|42034.5|42014.5|42002|41982|42052|42032|41999.5|41979.5|121
1675069800000|2023-01-30 09:10:00|41999.5|41979.5|42017.7|41997.7|42044.5|42024.5|41992|41972|178
1675070100000|2023-01-30 09:15:00|42019.5|41999.5|41949.5|41929.5|42019.5|41999.5|41949.5|41929.5|174
1675070400000|2023-01-30 09:20:00|41952|41932|42017|41997|42017|41997|41942|41922|156
1675070700000|2023-01-30 09:25:00|42013.7|41993.7|41970.5|41950.5|42017|41997|41965.5|41945.5|91
1675071000000|2023-01-30 09:30:00|41973|41953|42018|41998|42048|42028|41963|41943|83
1675071300000|2023-01-30 09:35:00|42016.2|41996.2|42028.7|42008.7|42028.7|42008.7|41994.5|41974.5|72
1675071600000|2023-01-30 09:40:00|42028|42008|41999.5|41979.5|42028.7|42008.7|41967|41947|104
1675071900000|2023-01-30 09:45:00|42002|41982|42046.2|42026.2|42052|42032|41999.5|41979.5|47
1675072200000|2023-01-30 09:50:00|42044.5|42024.5|42050.3|42030.3|42059.5|42039.5|42032|42012|62
1675072500000|2023-01-30 09:55:00|42052|42032|42047|42027|42057|42037|42042.8|42022.8|33
1675072800000|2023-01-30 10:00:00|42044.5|42024.5|42057|42037|42079.5|42059.5|42042.8|42022.8|89
1675073100000|2023-01-30 10:05:00|42056.2|42036.2|42022|42002|42072|42052|42022|42002|56
1675073400000|2023-01-30 10:10:00|42021.2|42001.2|42039.5|42019.5|42047|42027|42019.5|41999.5|43
1675073700000|2023-01-30 10:15:00|42038.8|42018.8|42052|42032|42064.5|42044.5|42029.5|42009.5|55
1675074000000|2023-01-30 10:20:00|42051.3|42031.3|42077|42057|42114.5|42094.5|42040.3|42020.3|149
1675074300000|2023-01-30 10:25:00|42081.3|42061.3|42067|42047|42081.3|42061.3|42034.5|42014.5|96
1675074600000|2023-01-30 10:30:00|42067.8|42047.8|42114.5|42094.5|42114.5|42094.5|42067.8|42047.8|74
1675074900000|2023-01-30 10:35:00|42112|42092|42112|42092|42119.5|42099.5|42092|42072|49
1675075200000|2023-01-30 10:40:00|42109.5|42089.5|42132|42112|42142|42122|42109.5|42089.5|72
1675075500000|2023-01-30 10:45:00|42132.8|42112.8|42166.3|42146.3|42171.3|42151.3|42124.5|42104.5|211
1675075800000|2023-01-30 10:50:00|42162.8|42142.8|42156.3|42136.3|42164.5|42144.5|42146.3|42126.3|51
1675076100000|2023-01-30 10:55:00|42155.5|42135.5|42186.3|42166.3|42187|42167|42149.5|42129.5|56
1675076400000|2023-01-30 11:00:00|42184.5|42164.5|42144.5|42124.5|42192|42172|42142|42122|78
1675076700000|2023-01-30 11:05:00|42139.5|42119.5|42152|42132|42172.8|42152.8|42139.5|42119.5|54
1675077000000|2023-01-30 11:10:00|42152.8|42132.8|42154.5|42134.5|42179.5|42159.5|42149.5|42129.5|95
1675077300000|2023-01-30 11:15:00|42152|42132|42162.1|42142.1|42172.1|42152.1|42134.5|42114.5|76
1675077600000|2023-01-30 11:20:00|42162.8|42142.8|42110.3|42090.3|42164.6|42144.6|42109.6|42089.6|50
1675077900000|2023-01-30 11:25:00|42112.1|42092.1|42082.1|42062.1|42117.8|42097.8|42077.1|42057.1|74
1675078200000|2023-01-30 11:30:00|42080.3|42060.3|42082.1|42062.1|42097.8|42077.8|42077.1|42057.1|73
1675078500000|2023-01-30 11:35:00|42079.6|42059.6|42122.8|42102.8|42122.8|42102.8|42055.3|42035.3|51
1675078800000|2023-01-30 11:40:00|42124.6|42104.6|42100.3|42080.3|42159.6|42139.6|42099.6|42079.6|165
1675079100000|2023-01-30 11:45:00|42102.1|42082.1|42132.1|42112.1|42152.8|42132.8|42096.3|42076.3|113
1675079400000|2023-01-30 11:50:00|42129.6|42109.6|42097.8|42077.8|42129.6|42109.6|42094.6|42074.6|32
1675079700000|2023-01-30 11:55:00|42097.1|42077.1|42114.6|42094.6|42132.8|42112.8|42094.6|42074.6|40
1675080000000|2023-01-30 12:00:00|42117.1|42097.1|42121.3|42101.3|42131.3|42111.3|42109.6|42089.6|53
1675080300000|2023-01-30 12:05:00|42120.3|42100.3|42159.6|42139.6|42172.8|42152.8|42115.3|42095.3|75
1675080600000|2023-01-30 12:10:00|42158.8|42138.8|42157.8|42137.8|42162.8|42142.8|42137.1|42117.1|57
1675080900000|2023-01-30 12:15:00|42162.1|42142.1|42189.6|42169.6|42189.6|42169.6|42157.1|42137.1|64
1675081200000|2023-01-30 12:20:00|42188.8|42168.8|42175.4|42155.4|42188.8|42168.8|42164.6|42144.6|79
1675081500000|2023-01-30 12:25:00|42177.1|42157.1|42155.4|42135.4|42187.9|42167.9|42152.1|42132.1|103
1675081800000|2023-01-30 12:30:00|42156.1|42136.1|42219.6|42199.6|42219.6|42199.6|42155.4|42135.4|199
1675082100000|2023-01-30 12:35:00|42222.1|42202.1|42163.1|42143.1|42222.1|42202.1|42155.6|42135.6|294
1675082400000|2023-01-30 12:40:00|42162.1|42142.1|42135.6|42115.6|42168.9|42148.9|42123.9|42103.9|162
1675082700000|2023-01-30 12:45:00|42133.1|42113.1|42146.4|42126.4|42150.6|42130.6|42130.6|42110.6|99
1675083000000|2023-01-30 12:50:00|42140.6|42120.6|42118.1|42098.1|42153.9|42133.9|42115.6|42095.6|88
1675083300000|2023-01-30 12:55:00|42118.9|42098.9|42143.9|42123.9|42149.6|42129.6|42118.1|42098.1|75
1675083600000|2023-01-30 13:00:00|42141.4|42121.4|42094.1|42074.1|42153.1|42133.1|42065.6|42045.6|550
1675083900000|2023-01-30 13:05:00|42089.1|42069.1|42104.1|42084.1|42120.9|42100.9|42071.6|42051.6|231
1675084200000|2023-01-30 13:10:00|42103.4|42083.4|42081.6|42061.6|42132.4|42112.4|42070.1|42050.1|261
1675084500000|2023-01-30 13:15:00|42080.9|42060.9|41968.4|41948.4|42080.9|42060.9|41963.4|41943.4|650
1675084800000|2023-01-30 13:20:00|41966.6|41946.6|42025.6|42005.6|42030.6|42010.6|41939.1|41919.1|532
1675085100000|2023-01-30 13:25:00|42028.1|42008.1|42020.6|42000.6|42046.4|42026.4|41971.6|41951.6|324
1675085400000|2023-01-30 13:30:00|42019.9|41999.9|42070.6|42050.6|42077.4|42057.4|41984.9|41964.9|519
1675085700000|2023-01-30 13:35:00|42069.9|42049.9|42089.9|42069.9|42113.1|42093.1|42044.9|42024.9|301
1675086000000|2023-01-30 13:40:00|42090.6|42070.6|42090.6|42070.6|42104.9|42084.9|42044.9|42024.9|201
1675086300000|2023-01-30 13:45:00|42090.7|42070.7|42096.4|42076.4|42098.9|42078.9|42049.7|42029.7|198
1675086600000|2023-01-30 13:50:00|42098.9|42078.9|42090.7|42070.7|42110.7|42090.7|42071.4|42051.4|185
1675086900000|2023-01-30 13:55:00|42089.9|42069.9|42098.9|42078.9|42100.7|42080.7|42054.9|42034.9|99
1675087200000|2023-01-30 14:00:00|42098.2|42078.2|42090.7|42070.7|42098.9|42078.9|42040.7|42020.7|226
1675087500000|2023-01-30 14:05:00|42085.7|42065.7|42112.4|42092.4|42126.4|42106.4|42053.2|42033.2|229
1675087800000|2023-01-30 14:10:00|42110.7|42090.7|42148.9|42128.9|42150.7|42130.7|42099.9|42079.9|219
1675088100000|2023-01-30 14:15:00|42150.7|42130.7|42073.2|42053.2|42150.7|42130.7|42063.2|42043.2|324
1675088400000|2023-01-30 14:20:00|42072.4|42052.4|42055.7|42035.7|42093.2|42073.2|42042.4|42022.4|156
1675088700000|2023-01-30 14:25:00|42057.4|42037.4|42055.7|42035.7|42075.7|42055.7|42044.2|42024.2|138
1675089000000|2023-01-30 14:30:00|42054.9|42034.9|42085.7|42065.7|42101.4|42081.4|42034.2|42014.2|277
1675089300000|2023-01-30 14:35:00|42083.9|42063.9|42065.7|42045.7|42087.2|42067.2|42057.4|42037.4|204
1675089600000|2023-01-30 14:40:00|42066.4|42046.4|42090.7|42070.7|42112.9|42092.9|42050.7|42030.7|332
1675089900000|2023-01-30 14:45:00|42088.9|42068.9|42100.7|42080.7|42172.2|42152.2|42088.9|42068.9|414
1675090200000|2023-01-30 14:50:00|42099.9|42079.9|42066.5|42046.5|42122.2|42102.2|42056.5|42036.5|169
1675090500000|2023-01-30 14:55:00|42065.7|42045.7|42093.2|42073.2|42107.2|42087.2|42061.5|42041.5|179
1675090800000|2023-01-30 15:00:00|42092.5|42072.5|42151.5|42131.5|42154|42134|42081.5|42061.5|339
1675091100000|2023-01-30 15:05:00|42152.2|42132.2|42191.5|42171.5|42195.5|42175.5|42145.5|42125.5|449
1675091400000|2023-01-30 15:10:00|42194|42174|42201.5|42181.5|42220|42200|42178.2|42158.2|217
1675091700000|2023-01-30 15:15:00|42203|42183|42196.5|42176.5|42210.7|42190.7|42158.2|42138.2|330
1675092000000|2023-01-30 15:20:00|42195.7|42175.7|42170.7|42150.7|42214|42194|42163.2|42143.2|409
1675092300000|2023-01-30 15:25:00|42169|42149|42205.7|42185.7|42210.7|42190.7|42164.7|42144.7|240
1675092600000|2023-01-30 15:30:00|42205|42185|42156.5|42136.5|42205|42185|42124|42104|247
1675092900000|2023-01-30 15:35:00|42154.7|42134.7|42121.5|42101.5|42180.7|42160.7|42099|42079|321
1675093200000|2023-01-30 15:40:00|42120.7|42100.7|42129|42109|42145.7|42125.7|42109.7|42089.7|185
1675093500000|2023-01-30 15:45:00|42128.2|42108.2|42161.5|42141.5|42163.2|42143.2|42098.2|42078.2|319
1675093800000|2023-01-30 15:50:00|42160.7|42140.7|42139|42119|42241.5|42221.5|42124.7|42104.7|368
1675094100000|2023-01-30 15:55:00|42136.5|42116.5|42193.3|42173.3|42196.5|42176.5|42130.7|42110.7|291
1675094400000|2023-01-30 16:00:00|42190.8|42170.8|42186.5|42166.5|42225.8|42205.8|42170.8|42150.8|486
1675094700000|2023-01-30 16:05:00|42185.8|42165.8|42185.8|42165.8|42195.8|42175.8|42161.5|42141.5|164
1675095000000|2023-01-30 16:10:00|42184|42164|42200.8|42180.8|42265.8|42245.8|42181.5|42161.5|267
1675095300000|2023-01-30 16:15:00|42200|42180|42174|42154|42207.5|42187.5|42171.5|42151.5|173
1675095600000|2023-01-30 16:20:00|42173.3|42153.3|42104|42084|42182.5|42162.5|42095.8|42075.8|279
1675095900000|2023-01-30 16:25:00|42105.8|42085.8|42075|42055|42115|42095|42071.5|42051.5|238
1675096200000|2023-01-30 16:30:00|42073.3|42053.3|42038.3|42018.3|42102.5|42082.5|42032.5|42012.5|403
1675096500000|2023-01-30 16:35:00|42036.5|42016.5|42041.5|42021.5|42060.8|42040.8|42023.3|42003.3|308
1675096800000|2023-01-30 16:40:00|42040.8|42020.8|42003.3|41983.3|42054|42034|41991.5|41971.5|274
1675097100000|2023-01-30 16:45:00|42004|41984|42005.8|41985.8|42028.3|42008.3|41984|41964|343
1675097400000|2023-01-30 16:50:00|42001.5|41981.5|41942.5|41922.5|42001.5|41981.5|41940|41920|432
1675097700000|2023-01-30 16:55:00|41941.8|41921.8|41948.3|41928.3|41964.3|41944.3|41904.3|41884.3|439
1675098000000|2023-01-30 17:00:00|41947.5|41927.5|42010.8|41990.8|42010.8|41990.8|41932.5|41912.5|217
1675098300000|2023-01-30 17:05:00|42012.6|41992.6|41988.3|41968.3|42030.1|42010.1|41988.3|41968.3|176
1675098600000|2023-01-30 17:10:00|41987.6|41967.6|42013.3|41993.3|42029.1|42009.1|41983.3|41963.3|173
1675098900000|2023-01-30 17:15:00|42015.1|41995.1|41958.3|41938.3|42015.8|41995.8|41945.8|41925.8|171
1675099200000|2023-01-30 17:20:00|41957.6|41937.6|41990.1|41970.1|41990.8|41970.8|41953.3|41933.3|147
1675099500000|2023-01-30 17:25:00|41987.6|41967.6|41975.1|41955.1|42001.6|41981.6|41936.6|41916.6|163
1675099800000|2023-01-30 17:30:00|41973.3|41953.3|42005.8|41985.8|42014.1|41994.1|41952.6|41932.6|224
1675100100000|2023-01-30 17:35:00|41998.3|41978.3|42034.1|42014.1|42038.3|42018.3|41990.1|41970.1|193
1675100400000|2023-01-30 17:40:00|42033.3|42013.3|42018.3|41998.3|42059.1|42039.1|42014.1|41994.1|200
1675100700000|2023-01-30 17:45:00|42016.6|41996.6|42029.1|42009.1|42036.6|42016.6|42005.8|41985.8|138
1675101000000|2023-01-30 17:50:00|42027.6|42007.6|42034.1|42014.1|42035.6|42015.6|41994.1|41974.1|250
1675101300000|2023-01-30 17:55:00|42033.3|42013.3|42092.3|42072.3|42119.1|42099.1|42029.3|42009.3|1550
1675101600000|2023-01-30 18:00:00|42090.6|42070.6|42084.8|42064.8|42118.1|42098.1|42032.3|42012.3|773
1675101900000|2023-01-30 18:05:00|42083.1|42063.1|42072.3|42052.3|42098.1|42078.1|42065.6|42045.6|79
1675102200000|2023-01-30 18:10:00|42073.1|42053.1|42079.8|42059.8|42112.3|42092.3|42067.3|42047.3|118
1675102500000|2023-01-30 18:15:00|42079.1|42059.1|42115.6|42095.6|42138.1|42118.1|42077.3|42057.3|112
1675102800000|2023-01-30 18:20:00|42114.8|42094.8|42087.4|42067.4|42115.6|42095.6|42083.1|42063.1|41
1675103100000|2023-01-30 18:25:00|42084.9|42064.9|42084.9|42064.9|42093.1|42073.1|42073.1|42053.1|53
1675103400000|2023-01-30 18:30:00|42083.1|42063.1|42033.1|42013.1|42083.1|42063.1|42021.4|42001.4|103
1675103700000|2023-01-30 18:35:00|42033.9|42013.9|42034.6|42014.6|42041.4|42021.4|41992.1|41972.1|202
1675104000000|2023-01-30 18:40:00|42036.4|42016.4|41997.1|41977.1|42043.9|42023.9|41991.4|41971.4|90
1675104300000|2023-01-30 18:45:00|41997.9|41977.9|41988.9|41968.9|42031.4|42011.4|41984.6|41964.6|144
1675104600000|2023-01-30 18:50:00|41991.4|41971.4|41963.9|41943.9|41993.9|41973.9|41959.6|41939.6|155
1675104900000|2023-01-30 18:55:00|41965.6|41945.6|41983.9|41963.9|41988.9|41968.9|41958.9|41938.9|117
1675105200000|2023-01-30 19:00:00|41984.6|41964.6|41988.1|41968.1|41988.9|41968.9|41978.1|41958.1|57
1675105500000|2023-01-30 19:05:00|41985.6|41965.6|41943.9|41923.9|41988.9|41968.9|41943.9|41923.9|106
1675105800000|2023-01-30 19:10:00|41944.6|41924.6|41921.4|41901.4|41953.1|41933.1|41893.9|41873.9|146
1675106100000|2023-01-30 19:15:00|41920.6|41900.6|41933.9|41913.9|41933.9|41913.9|41899.6|41879.6|46
1675106400000|2023-01-30 19:20:00|41936.4|41916.4|41926.4|41906.4|41939.6|41919.6|41924.6|41904.6|34
1675106700000|2023-01-30 19:25:00|41928.9|41908.9|41911.4|41891.4|41933.1|41913.1|41903.1|41883.1|54
1675107000000|2023-01-30 19:30:00|41910.6|41890.6|41912.1|41892.1|41921.4|41901.4|41904.6|41884.6|39
1675107300000|2023-01-30 19:35:00|41913.9|41893.9|41933.9|41913.9|41936.4|41916.4|41908.9|41888.9|35
1675107600000|2023-01-30 19:40:00|41935.7|41915.7|41906.4|41886.4|41935.7|41915.7|41901.4|41881.4|42
1675107900000|2023-01-30 19:45:00|41903.9|41883.9|41886.4|41866.4|41908.9|41888.9|41873.9|41853.9|43
1675108200000|2023-01-30 19:50:00|41883.9|41863.9|41838.9|41818.9|41886.4|41866.4|41828.9|41808.9|101
1675108500000|2023-01-30 19:55:00|41837.2|41817.2|41833.2|41813.2|41838.9|41818.9|41753.9|41733.9|240
1675108800000|2023-01-30 20:00:00|41828.9|41808.9|41843.2|41823.2|41858.2|41838.2|41819.7|41799.7|84
1675109100000|2023-01-30 20:05:00|41842.4|41822.4|41838.9|41818.9|41853.9|41833.9|41824.7|41804.7|47
1675109400000|2023-01-30 20:10:00|41838.2|41818.2|41838.9|41818.9|41858.9|41838.9|41834.9|41814.9|41
1675109700000|2023-01-30 20:15:00|41838.2|41818.2|41844.7|41824.7|41845.7|41825.7|41828.9|41808.9|44
1675110000000|2023-01-30 20:20:00|41846.4|41826.4|41826.4|41806.4|41853.9|41833.9|41826.4|41806.4|29
1675110300000|2023-01-30 20:25:00|41828.9|41808.9|41841.4|41821.4|41844.7|41824.7|41823.9|41803.9|29
1675110600000|2023-01-30 20:30:00|41840.7|41820.7|41871.4|41851.4|41878.2|41858.2|41832.2|41812.2|60
1675110900000|2023-01-30 20:35:00|41873.9|41853.9|41893.2|41873.2|41903.2|41883.2|41873.9|41853.9|64
1675111200000|2023-01-30 20:40:00|41893.9|41873.9|41886.4|41866.4|41898.2|41878.2|41883.9|41863.9|29
1675111500000|2023-01-30 20:45:00|41888.2|41868.2|41887.2|41867.2|41896.4|41876.4|41877.9|41857.9|54
1675111800000|2023-01-30 20:50:00|41884.7|41864.7|41893.2|41873.2|41907.2|41887.2|41878.9|41858.9|60
1675112100000|2023-01-30 20:55:00|41890.7|41870.7|41889|41869|41894.7|41874.7|41881.4|41861.4|67
1675112400000|2023-01-30 21:00:00|41890.7|41870.7|41904|41884|41906.5|41886.5|41890.7|41870.7|35
1675112700000|2023-01-30 21:05:00|41905.7|41885.7|41909.7|41889.7|41916.5|41896.5|41905.7|41885.7|83
1675113000000|2023-01-30 21:10:00|41913.2|41893.2|41906.5|41886.5|41913.2|41893.2|41904|41884|17
1675113300000|2023-01-30 21:15:00|41907.2|41887.2|41881.5|41861.5|41907.2|41887.2|41881.5|41861.5|38
1675113600000|2023-01-30 21:20:00|41882.2|41862.2|41889|41869|41889|41869|41882.2|41862.2|12
1675113900000|2023-01-30 21:25:00|41890.7|41870.7|41877.2|41857.2|41890.7|41870.7|41877.2|41857.2|36
1675114200000|2023-01-30 21:30:00|41874.7|41854.7|41872.2|41852.2|41877.2|41857.2|41872.2|41852.2|26
1675114500000|2023-01-30 21:35:00|41874|41854|41889.7|41869.7|41889.7|41869.7|41874|41854|11
1675114800000|2023-01-30 21:40:00|41890.5|41870.5|41901.5|41881.5|41901.5|41881.5|41889.7|41869.7|14
1675115100000|2023-01-30 21:45:00|41904|41884|41904|41884|41905.7|41885.7|41899|41879|18
1675115400000|2023-01-30 21:50:00|41906.5|41886.5|41904.7|41884.7|41909|41889|41904|41884|32
1675115700000|2023-01-30 21:55:00|41904|41884|41909|41889|41909|41889|41899|41879|51
1675119600000|2023-01-30 23:00:00|41850.3|41830.3|41919|41899|41926.5|41906.5|41850.3|41830.3|72
1675119900000|2023-01-30 23:05:00|41911.5|41891.5|41900.8|41880.8|41911.5|41891.5|41898.3|41878.3|14
1675120200000|2023-01-30 23:10:00|41899|41879|41909|41889|41909|41889|41896.5|41876.5|15
1675120500000|2023-01-30 23:15:00|41908.3|41888.3|41906.5|41886.5|41909|41889|41901.5|41881.5|6
1675120800000|2023-01-30 23:20:00|41909|41889|41911.5|41891.5|41913.3|41893.3|41906.5|41886.5|3
1675121100000|2023-01-30 23:25:00|41910.8|41890.8|41924.1|41904.1|41926.6|41906.6|41909|41889|12
1675121400000|2023-01-30 23:30:00|41926.6|41906.6|41916.6|41896.6|41926.6|41906.6|41914.1|41894.1|5
1675121700000|2023-01-30 23:35:00|41919.1|41899.1|41929.1|41909.1|41931.6|41911.6|41919.1|41899.1|11
1675122000000|2023-01-30 23:40:00|41924.1|41904.1|41899.8|41879.8|41924.1|41904.1|41899.8|41879.8|21
1675122300000|2023-01-30 23:45:00|41902.3|41882.3|41889.1|41869.1|41902.3|41882.3|41889.1|41869.1|34
1675122600000|2023-01-30 23:50:00|41890.8|41870.8|41884.1|41864.1|41899.1|41879.1|41884.1|41864.1|41
1675122900000|2023-01-30 23:55:00|41883.3|41863.3|41889.1|41869.1|41889.1|41869.1|41881.6|41861.6|17
1675123200000|2023-01-31 00:00:00|41888.3|41868.3|41884.1|41864.1|41894.1|41874.1|41879.1|41859.1|25
1675123500000|2023-01-31 00:05:00|41881.6|41861.6|41891.6|41871.6|41894.1|41874.1|41879.1|41859.1|14
1675123800000|2023-01-31 00:10:00|41896.6|41876.6|41896.6|41876.6|41904.1|41884.1|41889.1|41869.1|14
1675124100000|2023-01-31 00:15:00|41899.1|41879.1|41884.1|41864.1|41901.6|41881.6|41881.6|41861.6|31
1675124400000|2023-01-31 00:20:00|41885.8|41865.8|41884.1|41864.1|41888.3|41868.3|41880.8|41860.8|21
1675124700000|2023-01-31 00:25:00|41882.3|41862.3|41889.1|41869.1|41889.1|41869.1|41881.6|41861.6|3
1675125000000|2023-01-31 00:30:00|41886.6|41866.6|41899.8|41879.8|41909.1|41889.1|41874.8|41854.8|35
1675125300000|2023-01-31 00:35:00|41897.3|41877.3|41919.8|41899.8|41919.8|41899.8|41889.1|41869.1|18
1675125600000|2023-01-31 00:40:00|41920.6|41900.6|41909.1|41889.1|41923.1|41903.1|41909.1|41889.1|19
1675125900000|2023-01-31 00:45:00|41908.4|41888.4|41901.6|41881.6|41913.4|41893.4|41899.1|41879.1|9
1675126200000|2023-01-31 00:50:00|41902.3|41882.3|41911.6|41891.6|41911.6|41891.6|41899.1|41879.1|20
1675126500000|2023-01-31 00:55:00|41914.1|41894.1|41919.1|41899.1|41927.3|41907.3|41913.4|41893.4|31
1675126800000|2023-01-31 01:00:00|41919.9|41899.9|41884.1|41864.1|41947.4|41927.4|41866.6|41846.6|357
1675127100000|2023-01-31 01:05:00|41883.4|41863.4|41881.6|41861.6|41923.4|41903.4|41874.1|41854.1|244
1675127400000|2023-01-31 01:10:00|41879.1|41859.1|41897.6|41877.6|41907.6|41887.6|41867.6|41847.6|152
1675127700000|2023-01-31 01:15:00|41898.4|41878.4|41900.1|41880.1|41914.1|41894.1|41858.4|41838.4|144
1675128000000|2023-01-31 01:20:00|41899.4|41879.4|41912.6|41892.6|41912.6|41892.6|41880.9|41860.9|65
1675128300000|2023-01-31 01:25:00|41910.1|41890.1|41895.2|41875.2|41920.2|41900.2|41885.2|41865.2|95
1675128600000|2023-01-31 01:30:00|41895.9|41875.9|41907.7|41887.7|41933.4|41913.4|41891.9|41871.9|127
1675128900000|2023-01-31 01:35:00|41908.4|41888.4|41994.1|41974.1|41999.1|41979.1|41907.7|41887.7|249
1675129200000|2023-01-31 01:40:00|41993.4|41973.4|41999.1|41979.1|42036.6|42016.6|41989.1|41969.1|221
1675129500000|2023-01-31 01:45:00|42001.6|41981.6|42041.6|42021.6|42057.4|42037.4|41999.1|41979.1|188
1675129800000|2023-01-31 01:50:00|42043.4|42023.4|41999.1|41979.1|42068.1|42048.1|41989.1|41969.1|203
1675130100000|2023-01-31 01:55:00|41998.4|41978.4|41991.7|41971.7|42011.6|41991.6|41976.6|41956.6|93
1675130400000|2023-01-31 02:00:00|41989.2|41969.2|41940.9|41920.9|42001.7|41981.7|41921.7|41901.7|165
1675130700000|2023-01-31 02:05:00|41939.2|41919.2|41915.9|41895.9|41955.9|41935.9|41910.2|41890.2|105
1675131000000|2023-01-31 02:10:00|41915.2|41895.2|41940.2|41920.2|41940.9|41920.9|41903.4|41883.4|98
1675131300000|2023-01-31 02:15:00|41938.4|41918.4|41950.2|41930.2|41965.2|41945.2|41938.4|41918.4|66
1675131600000|2023-01-31 02:20:00|41947.7|41927.7|41955.9|41935.9|41966.7|41946.7|41944.5|41924.5|32
1675131900000|2023-01-31 02:25:00|41955.2|41935.2|41940.2|41920.2|41966.7|41946.7|41935.2|41915.2|48
1675132200000|2023-01-31 02:30:00|41937.7|41917.7|41964.2|41944.2|41964.2|41944.2|41903.4|41883.4|84
1675132500000|2023-01-31 02:35:00|41965.9|41945.9|41928.4|41908.4|41967.7|41947.7|41925.2|41905.2|41
1675132800000|2023-01-31 02:40:00|41930.9|41910.9|41907.4|41887.4|41931.7|41911.7|41891.7|41871.7|133
1675133100000|2023-01-31 02:45:00|41908.9|41888.9|41896.7|41876.7|41918.2|41898.2|41896.7|41876.7|92
1675133400000|2023-01-31 02:50:00|41897.4|41877.4|41899.2|41879.2|41904.9|41884.9|41889.9|41869.9|55
1675133700000|2023-01-31 02:55:00|41898.5|41878.5|41909.2|41889.2|41914.9|41894.9|41896.7|41876.7|98
1675134000000|2023-01-31 03:00:00|41906.7|41886.7|41889.2|41869.2|41913.5|41893.5|41880.7|41860.7|86
1675134300000|2023-01-31 03:05:00|41884.9|41864.9|41874.2|41854.2|41889.9|41869.9|41859.9|41839.9|90
1675134600000|2023-01-31 03:10:00|41876.7|41856.7|41849.9|41829.9|41881.7|41861.7|41844.9|41824.9|68
1675134900000|2023-01-31 03:15:00|41849.2|41829.2|41854.2|41834.2|41871.7|41851.7|41849.2|41829.2|51
1675135200000|2023-01-31 03:20:00|41856.7|41836.7|41839.2|41819.2|41856.7|41836.7|41834.2|41814.2|76
1675135500000|2023-01-31 03:25:00|41836.7|41816.7|41833.5|41813.5|41841.7|41821.7|41811.7|41791.7|133
1675135800000|2023-01-31 03:30:00|41831.7|41811.7|41816.7|41796.7|41831.7|41811.7|41791|41771|82
1675136100000|2023-01-31 03:35:00|41819.2|41799.2|41788.5|41768.5|41819.2|41799.2|41788.5|41768.5|99
1675136400000|2023-01-31 03:40:00|41786|41766|41779.2|41759.2|41793.5|41773.5|41771|41751|90
1675136700000|2023-01-31 03:45:00|41780|41760|41776.7|41756.7|41784.2|41764.2|41774.2|41754.2|38
1675137000000|2023-01-31 03:50:00|41774.2|41754.2|41704.2|41684.2|41779.2|41759.2|41704.2|41684.2|142
1675137300000|2023-01-31 03:55:00|41701.7|41681.7|41681|41661|41727.8|41707.8|41678.5|41658.5|119
1675137600000|2023-01-31 04:00:00|41683.5|41663.5|41649.2|41629.2|41709.2|41689.2|41639.2|41619.2|131
1675137900000|2023-01-31 04:05:00|41651.7|41631.7|41625|41605|41654.2|41634.2|41604.2|41584.2|253
1675138200000|2023-01-31 04:10:00|41627.5|41607.5|41642.5|41622.5|41644.2|41624.2|41625|41605|36
1675138500000|2023-01-31 04:15:00|41641.7|41621.7|41629.2|41609.2|41642.5|41622.5|41626.7|41606.7|26
1675138800000|2023-01-31 04:20:00|41631.7|41611.7|41644.2|41624.2|41644.2|41624.2|41631.7|41611.7|27
1675139100000|2023-01-31 04:25:00|41639.2|41619.2|41634.3|41614.3|41644.3|41624.3|41634.3|41614.3|18
1675139400000|2023-01-31 04:30:00|41633.5|41613.5|41594.3|41574.3|41633.5|41613.5|41591.8|41571.8|59
1675139700000|2023-01-31 04:35:00|41591.8|41571.8|41592.8|41572.8|41594.3|41574.3|41579.3|41559.3|105
1675140000000|2023-01-31 04:40:00|41590.3|41570.3|41607.8|41587.8|41610.3|41590.3|41590.3|41570.3|49
1675140300000|2023-01-31 04:45:00|41608.5|41588.5|41609.6|41589.6|41616|41596|41608.5|41588.5|40
1675140600000|2023-01-31 04:50:00|41610.3|41590.3|41613.5|41593.5|41613.5|41593.5|41608.5|41588.5|21
1675140900000|2023-01-31 04:55:00|41612.8|41592.8|41617.8|41597.8|41618.5|41598.5|41607.8|41587.8|40
1675141200000|2023-01-31 05:00:00|41622.1|41602.1|41613.5|41593.5|41622.8|41602.8|41605.3|41585.3|65
1675141500000|2023-01-31 05:05:00|41615.3|41595.3|41613.5|41593.5|41617.8|41597.8|41607.8|41587.8|37
1675141800000|2023-01-31 05:10:00|41616|41596|41637.8|41617.8|41645.3|41625.3|41613.5|41593.5|45
1675142100000|2023-01-31 05:15:00|41640.3|41620.3|41660.3|41640.3|41661.1|41641.1|41637.8|41617.8|44
1675142400000|2023-01-31 05:20:00|41662.8|41642.8|41672.8|41652.8|41672.8|41652.8|41657.8|41637.8|71
1675142700000|2023-01-31 05:25:00|41668.6|41648.6|41697.8|41677.8|41702.8|41682.8|41665.3|41645.3|110
1675143000000|2023-01-31 05:30:00|41699.6|41679.6|41607.1|41587.1|41702.1|41682.1|41607.1|41587.1|530
1675143300000|2023-01-31 05:35:00|41602.8|41582.8|41657.8|41637.8|41662.8|41642.8|41594.6|41574.6|156
1675143600000|2023-01-31 05:40:00|41660.3|41640.3|41651.8|41631.8|41665.3|41645.3|41635.3|41615.3|86
1675143900000|2023-01-31 05:45:00|41651.1|41631.1|41652.8|41632.8|41687.8|41667.8|41625.3|41605.3|136
1675144200000|2023-01-31 05:50:00|41651.1|41631.1|41643.6|41623.6|41667.8|41647.8|41637.8|41617.8|104
1675144500000|2023-01-31 05:55:00|41642.8|41622.8|41607.8|41587.8|41642.8|41622.8|41602.8|41582.8|92
1675144800000|2023-01-31 06:00:00|41607.1|41587.1|41566.8|41546.8|41607.8|41587.8|41557.8|41537.8|271
1675145100000|2023-01-31 06:05:00|41568.6|41548.6|41643.6|41623.6|41645.4|41625.4|41562.8|41542.8|223
1675145400000|2023-01-31 06:10:00|41642.9|41622.9|41707.9|41687.9|41722.9|41702.9|41642.9|41622.9|240
1675145700000|2023-01-31 06:15:00|41708.6|41688.6|41671.1|41651.1|41732.9|41712.9|41667.9|41647.9|158
1675146000000|2023-01-31 06:20:00|41670.4|41650.4|41687.9|41667.9|41721.1|41701.1|41667.9|41647.9|101
1675146300000|2023-01-31 06:25:00|41689.6|41669.6|41724.6|41704.6|41727.9|41707.9|41687.9|41667.9|142
1675146600000|2023-01-31 06:30:00|41722.9|41702.9|41735.4|41715.4|41737.9|41717.9|41716.1|41696.1|208
1675146900000|2023-01-31 06:35:00|41734.6|41714.6|41726.1|41706.1|41737.9|41717.9|41717.9|41697.9|130
1675147200000|2023-01-31 06:40:00|41727.9|41707.9|41717.9|41697.9|41727.9|41707.9|41710.4|41690.4|146
1675147500000|2023-01-31 06:45:00|41722.9|41702.9|41718.6|41698.6|41722.9|41702.9|41717.6|41697.6|143
1675147800000|2023-01-31 06:50:00|41721.1|41701.1|41721.1|41701.1|41721.1|41701.1|41716.1|41696.1|128
1675148100000|2023-01-31 06:55:00|41720.4|41700.4|41721.1|41701.1|41722.9|41702.9|41716.1|41696.1|176
1675148400000|2023-01-31 07:00:00|41722.9|41702.9|41697.9|41677.9|41747.9|41727.9|41697.9|41677.9|161
1675148700000|2023-01-31 07:05:00|41697.2|41677.2|41596.1|41576.1|41697.2|41677.2|41574.7|41554.7|302
1675149000000|2023-01-31 07:10:00|41597.9|41577.9|41638.6|41618.6|41652.9|41632.9|41596.1|41576.1|81
1675149300000|2023-01-31 07:15:00|41637.9|41617.9|41638.6|41618.6|41638.6|41618.6|41602.9|41582.9|132
1675149600000|2023-01-31 07:20:00|41637.9|41617.9|41582.9|41562.9|41640.4|41620.4|41582.9|41562.9|81
1675149900000|2023-01-31 07:25:00|41580.4|41560.4|41591.1|41571.1|41602.2|41582.2|41576.1|41556.1|55
1675150200000|2023-01-31 07:30:00|41587.9|41567.9|41531.1|41511.1|41593.6|41573.6|41527.6|41507.6|196
1675150500000|2023-01-31 07:35:00|41532.6|41512.6|41524.4|41504.4|41537.6|41517.6|41489.4|41469.4|151
1675150800000|2023-01-31 07:40:00|41526.1|41506.1|41518.7|41498.7|41539.4|41519.4|41498.6|41478.6|113
1675151100000|2023-01-31 07:45:00|41519.4|41499.4|41585.4|41565.4|41596.9|41576.9|41515.1|41495.1|183
1675151400000|2023-01-31 07:50:00|41586.2|41566.2|41602.6|41582.6|41602.6|41582.6|41538.7|41518.7|134
1675151700000|2023-01-31 07:55:00|41604.4|41584.4|41609.4|41589.4|41629.4|41609.4|41581.9|41561.9|124
1675152000000|2023-01-31 08:00:00|41604.4|41584.4|41561.9|41541.9|41631.9|41611.9|41518.7|41498.7|257
1675152300000|2023-01-31 08:05:00|41560.1|41540.1|41496.9|41476.9|41571.2|41551.2|41494.4|41474.4|187
1675152600000|2023-01-31 08:10:00|41499.4|41479.4|41432.9|41412.9|41519.4|41499.4|41428.7|41408.7|436
1675152900000|2023-01-31 08:15:00|41432.2|41412.2|41393.7|41373.7|41437.9|41417.9|41367.9|41347.9|366
1675153200000|2023-01-31 08:20:00|41392.9|41372.9|41381.2|41361.2|41405.4|41385.4|41340.4|41320.4|314
1675153500000|2023-01-31 08:25:00|41378.7|41358.7|41392.2|41372.2|41421.9|41401.9|41370.4|41350.4|243
1675153800000|2023-01-31 08:30:00|41387.9|41367.9|41318|41298|41387.9|41367.9|41305.5|41285.5|287
1675154100000|2023-01-31 08:35:00|41319.7|41299.7|41313.7|41293.7|41320.5|41300.5|41286.2|41266.2|318
1675154400000|2023-01-31 08:40:00|41311.2|41291.2|41277.2|41257.2|41338|41318|41268|41248|312
1675154700000|2023-01-31 08:45:00|41278|41258|41278.7|41258.7|41283.7|41263.7|41265.5|41245.5|390
1675155000000|2023-01-31 08:50:00|41281.9|41261.9|41298|41278|41310.5|41290.5|41278.7|41258.7|273
1675155300000|2023-01-31 08:55:00|41295.5|41275.5|41315.5|41295.5|41380.5|41360.5|41288.7|41268.7|258
1675155600000|2023-01-31 09:00:00|41313|41293|41335.5|41315.5|41363|41343|41294.7|41274.7|300
1675155900000|2023-01-31 09:05:00|41338|41318|41365.5|41345.5|41365.5|41345.5|41323|41303|132
1675156200000|2023-01-31 09:10:00|41368|41348|41400.5|41380.5|41415.5|41395.5|41358|41338|304
1675156500000|2023-01-31 09:15:00|41398|41378|41323|41303|41398|41378|41314.8|41294.8|192
1675156800000|2023-01-31 09:20:00|41323.7|41303.7|41371.5|41351.5|41389|41369|41308.7|41288.7|193
1675157100000|2023-01-31 09:25:00|41369|41349|41399|41379|41419|41399|41369|41349|153
1675157400000|2023-01-31 09:30:00|41401.5|41381.5|41361.5|41341.5|41409|41389|41361.5|41341.5|193
1675157700000|2023-01-31 09:35:00|41364|41344|41386.5|41366.5|41391.5|41371.5|41350.8|41330.8|147
1675158000000|2023-01-31 09:40:00|41387.3|41367.3|41415.8|41395.8|41416.5|41396.5|41381.5|41361.5|148
1675158300000|2023-01-31 09:45:00|41414|41394|41389|41369|41436.5|41416.5|41377.3|41357.3|149
1675158600000|2023-01-31 09:50:00|41386.5|41366.5|41356.6|41336.6|41391.5|41371.5|41340.8|41320.8|134
1675158900000|2023-01-31 09:55:00|41359.1|41339.1|41364.1|41344.1|41391.6|41371.6|41359.1|41339.1|246
1675159200000|2023-01-31 10:00:00|41366.6|41346.6|41359.1|41339.1|41366.6|41346.6|41301.6|41281.6|404
1675159500000|2023-01-31 10:05:00|41356.6|41336.6|41371.6|41351.6|41374.1|41354.1|41346.6|41326.6|128
1675159800000|2023-01-31 10:10:00|41370.8|41350.8|41356.6|41336.6|41374.1|41354.1|41352.3|41332.3|116
1675160100000|2023-01-31 10:15:00|41360.8|41340.8|41376.6|41356.6|41389.1|41369.1|41359.1|41339.1|59
1675160400000|2023-01-31 10:20:00|41374.1|41354.1|41379.1|41359.1|41405.5|41385.5|41367.3|41347.3|87
1675160700000|2023-01-31 10:25:00|41381.6|41361.6|41409.1|41389.1|41409.1|41389.1|41379.1|41359.1|55
1675161000000|2023-01-31 10:30:00|41408.3|41388.3|41420.9|41400.9|41421.6|41401.6|41383|41363|109
1675161300000|2023-01-31 10:35:00|41419.1|41399.1|41426.6|41406.6|41444.1|41424.1|41409.1|41389.1|96
1675161600000|2023-01-31 10:40:00|41427.3|41407.3|41459.8|41439.8|41459.8|41439.8|41426.6|41406.6|82
1675161900000|2023-01-31 10:45:00|41461.6|41441.6|41451.6|41431.6|41469.1|41449.1|41451.6|41431.6|68
1675162200000|2023-01-31 10:50:00|41449.1|41429.1|41417.3|41397.3|41449.1|41429.1|41417.3|41397.3|64
1675162500000|2023-01-31 10:55:00|41421.6|41401.6|41379.1|41359.1|41425.9|41405.9|41379.1|41359.1|96
1675162800000|2023-01-31 11:00:00|41376.6|41356.6|41352.3|41332.3|41378.4|41358.4|41345.9|41325.9|110
1675163100000|2023-01-31 11:05:00|41353.4|41333.4|41384.1|41364.1|41386.6|41366.6|41353.4|41333.4|64
1675163400000|2023-01-31 11:10:00|41384.8|41364.8|41412.3|41392.3|41412.3|41392.3|41384.1|41364.1|52
1675163700000|2023-01-31 11:15:00|41413.1|41393.1|41359.1|41339.1|41444.1|41424.1|41353.4|41333.4|97
1675164000000|2023-01-31 11:20:00|41358.4|41338.4|41354.1|41334.1|41369.1|41349.1|41354.1|41334.1|26
1675164300000|2023-01-31 11:25:00|41353.4|41333.4|41356.6|41336.6|41379.1|41359.1|41351.6|41331.6|70
1675164600000|2023-01-31 11:30:00|41355.9|41335.9|41349.1|41329.1|41369.1|41349.1|41347.4|41327.4|74
1675164900000|2023-01-31 11:35:00|41349.9|41329.9|41474.1|41454.1|41476.6|41456.6|41349.1|41329.1|131
1675165200000|2023-01-31 11:40:00|41471.6|41451.6|41495.9|41475.9|41499.1|41479.1|41431.6|41411.6|234
1675165500000|2023-01-31 11:45:00|41489.1|41469.1|41449.1|41429.1|41495.9|41475.9|41446.6|41426.6|139
1675165800000|2023-01-31 11:50:00|41450.9|41430.9|41411.6|41391.6|41450.9|41430.9|41408.4|41388.4|59
1675166100000|2023-01-31 11:55:00|41412.4|41392.4|41396.6|41376.6|41431.6|41411.6|41388.4|41368.4|147
1675166400000|2023-01-31 12:00:00|41398.1|41378.1|41409.1|41389.1|41436.6|41416.6|41398.1|41378.1|141
1675166700000|2023-01-31 12:05:00|41411.6|41391.6|41394.2|41374.2|41424.1|41404.1|41389.2|41369.2|103
1675167000000|2023-01-31 12:10:00|41396.7|41376.7|41417.4|41397.4|41420.6|41400.6|41394.2|41374.2|73
1675167300000|2023-01-31 12:15:00|41416.7|41396.7|41424.2|41404.2|41435.9|41415.9|41401.7|41381.7|81
1675167600000|2023-01-31 12:20:00|41422.4|41402.4|41436.7|41416.7|41451.7|41431.7|41421.7|41401.7|114
1675167900000|2023-01-31 12:25:00|41434.2|41414.2|41447.4|41427.4|41451.7|41431.7|41426.7|41406.7|117
1675168200000|2023-01-31 12:30:00|41446.7|41426.7|41450.9|41430.9|41467.4|41447.4|41433.4|41413.4|150
1675168500000|2023-01-31 12:35:00|41453.4|41433.4|41446.7|41426.7|41462.4|41442.4|41436.7|41416.7|295
1675168800000|2023-01-31 12:40:00|41441.7|41421.7|41492.4|41472.4|41493.4|41473.4|41437.4|41417.4|223
1675169100000|2023-01-31 12:45:00|41494.2|41474.2|41506.7|41486.7|41546.7|41526.7|41486.7|41466.7|324
1675169400000|2023-01-31 12:50:00|41507.4|41487.4|41467.7|41447.7|41509.9|41489.9|41456.7|41436.7|256
1675169700000|2023-01-31 12:55:00|41464.2|41444.2|41446.7|41426.7|41481.7|41461.7|41441.7|41421.7|281
1675170000000|2023-01-31 13:00:00|41446|41426|41466.7|41446.7|41471.7|41451.7|41407.4|41387.4|527
1675170300000|2023-01-31 13:05:00|41471.7|41451.7|41491.7|41471.7|41509.9|41489.9|41457.4|41437.4|334
1675170600000|2023-01-31 13:10:00|41485.2|41465.2|41545.7|41525.7|41547.4|41527.4|41441.7|41421.7|1316
1675170900000|2023-01-31 13:15:00|41544.9|41524.9|41553.9|41533.9|41593.9|41573.9|41513.9|41493.9|1015
1675171200000|2023-01-31 13:20:00|41555.7|41535.7|41573.2|41553.2|41628.2|41608.2|41538.2|41518.2|430
1675171500000|2023-01-31 13:25:00|41568.9|41548.9|41550.7|41530.7|41578.9|41558.9|41533.2|41513.2|209
1675171800000|2023-01-31 13:30:00|41551.4|41531.4|41662.4|41642.4|41727.4|41707.4|41550.7|41530.7|1252
1675172100000|2023-01-31 13:35:00|41660.7|41640.7|41673.2|41653.2|41718.2|41698.2|41638.9|41618.9|407
1675172400000|2023-01-31 13:40:00|41675.7|41655.7|41673.2|41653.2|41693.2|41673.2|41593.9|41573.9|281
1675172700000|2023-01-31 13:45:00|41670.7|41650.7|41723.9|41703.9|41751.4|41731.4|41668.2|41648.2|437
1675173000000|2023-01-31 13:50:00|41726.4|41706.4|41693.2|41673.2|41750.7|41730.7|41678.9|41658.9|384
1675173300000|2023-01-31 13:55:00|41696.4|41676.4|41648.2|41628.2|41721.4|41701.4|41648.2|41628.2|262
1675173600000|2023-01-31 14:00:00|41652.5|41632.5|41703.9|41683.9|41713.9|41693.9|41638.2|41618.2|385
1675173900000|2023-01-31 14:05:00|41704.6|41684.6|41733.9|41713.9|41733.9|41713.9|41673.9|41653.9|193
1675174200000|2023-01-31 14:10:00|41736.4|41716.4|41728.2|41708.2|41758.9|41738.9|41701.4|41681.4|336
1675174500000|2023-01-31 14:15:00|41726.4|41706.4|41777.1|41757.1|41795.7|41775.7|41700.4|41680.4|781
1675174800000|2023-01-31 14:20:00|41776.4|41756.4|41755.4|41735.4|41779.6|41759.6|41725.4|41705.4|346
1675175100000|2023-01-31 14:25:00|41757.1|41737.1|41787.9|41767.9|41802.2|41782.2|41745.4|41725.4|387
1675175400000|2023-01-31 14:30:00|41785.4|41765.4|41784.7|41764.7|41826.4|41806.4|41757.9|41737.9|664
1675175700000|2023-01-31 14:35:00|41785.4|41765.4|41722.2|41702.2|41792.2|41772.2|41722.2|41702.2|380
1675176000000|2023-01-31 14:40:00|41720.4|41700.4|41782.2|41762.2|41797.9|41777.9|41668.9|41648.9|466
1675176300000|2023-01-31 14:45:00|41787.2|41767.2|41952.2|41932.2|41964.7|41944.7|41767.2|41747.2|976
1675176600000|2023-01-31 14:50:00|41952.9|41932.9|41953.9|41933.9|42037.2|42017.2|41915.4|41895.4|917
1675176900000|2023-01-31 14:55:00|41952.2|41932.2|41997.2|41977.2|42014.7|41994.7|41947.9|41927.9|395
1675177200000|2023-01-31 15:00:00|41997.9|41977.9|41914.3|41894.3|42066.1|42046.1|41910.4|41890.4|1232
1675177500000|2023-01-31 15:05:00|41916.1|41896.1|41844|41824|41959|41939|41840.4|41820.4|484
1675177800000|2023-01-31 15:10:00|41842.2|41822.2|41886.1|41866.1|41914.7|41894.7|41832.9|41812.9|320
1675178100000|2023-01-31 15:15:00|41887.9|41867.9|41902.9|41882.9|41929.7|41909.7|41887.9|41867.9|330
1675178400000|2023-01-31 15:20:00|41904.7|41884.7|41877.9|41857.9|41926.1|41906.1|41872.2|41852.2|287
1675178700000|2023-01-31 15:25:00|41877.2|41857.2|41882.2|41862.2|41890.4|41870.4|41830.4|41810.4|224
1675179000000|2023-01-31 15:30:00|41882.9|41862.9|41992.2|41972.2|42014|41994|41882.9|41862.9|451
1675179300000|2023-01-31 15:35:00|41991.5|41971.5|42020.4|42000.4|42040.4|42020.4|41976.5|41956.5|1249
1675179600000|2023-01-31 15:40:00|42022.9|42002.9|42056.1|42036.1|42101.1|42081.1|42021.1|42001.1|634
1675179900000|2023-01-31 15:45:00|42057.9|42037.9|42051.9|42031.9|42106.9|42086.9|42037.9|42017.9|308
1675180200000|2023-01-31 15:50:00|42056.2|42036.2|42070.4|42050.4|42092.9|42072.9|42046.2|42026.2|311
1675180500000|2023-01-31 15:55:00|42069.7|42049.7|42119.7|42099.7|42152.9|42132.9|42061.2|42041.2|361
1675180800000|2023-01-31 16:00:00|42124.7|42104.7|42179|42159|42179.7|42159.7|42117.2|42097.2|588
1675181100000|2023-01-31 16:05:00|42175.4|42155.4|42197.2|42177.2|42226.5|42206.5|42162.9|42142.9|354
1675181400000|2023-01-31 16:10:00|42194.7|42174.7|42185.4|42165.4|42202.9|42182.9|42154.7|42134.7|332
1675181700000|2023-01-31 16:15:00|42187.9|42167.9|42235.4|42215.4|42236.2|42216.2|42180.4|42160.4|506
1675182000000|2023-01-31 16:20:00|42236.2|42216.2|42258|42238|42288.7|42268.7|42226.5|42206.5|440
1675182300000|2023-01-31 16:25:00|42260.5|42240.5|42265.5|42245.5|42279|42259|42243|42223|296
1675182600000|2023-01-31 16:30:00|42264.7|42244.7|42190.5|42170.5|42274.7|42254.7|42190.5|42170.5|375
1675182900000|2023-01-31 16:35:00|42188|42168|42205.5|42185.5|42240.5|42220.5|42188|42168|289
1675183200000|2023-01-31 16:40:00|42207.2|42187.2|42144|42124|42213|42193|42139.4|42119.4|466
1675183500000|2023-01-31 16:45:00|42141.5|42121.5|42017.2|41997.2|42143|42123|42017.2|41997.2|471
1675183800000|2023-01-31 16:50:00|42014|41994|42056.5|42036.5|42064.7|42044.7|42008|41988|306
1675184100000|2023-01-31 16:55:00|42057.2|42037.2|42039|42019|42081.5|42061.5|42034.8|42014.8|236
1675184400000|2023-01-31 17:00:00|42039.8|42019.8|42059|42039|42062.3|42042.3|42024.8|42004.8|183
1675184700000|2023-01-31 17:05:00|42059.8|42039.8|42127.3|42107.3|42130.5|42110.5|42057.3|42037.3|300
1675185000000|2023-01-31 17:10:00|42122.3|42102.3|42104.8|42084.8|42129.8|42109.8|42103.7|42083.7|185
1675185300000|2023-01-31 17:15:00|42103|42083|42147.3|42127.3|42148|42128|42088|42068|184
1675185600000|2023-01-31 17:20:00|42148|42128|42214.8|42194.8|42216.5|42196.5|42129|42109|295
1675185900000|2023-01-31 17:25:00|42209.8|42189.8|42202.3|42182.3|42224.8|42204.8|42185.5|42165.5|293
1675186200000|2023-01-31 17:30:00|42204.8|42184.8|42194.8|42174.8|42204.8|42184.8|42163|42143|299
1675186500000|2023-01-31 17:35:00|42195.5|42175.5|42240.5|42220.5|42246.6|42226.6|42188.3|42168.3|282
1675186800000|2023-01-31 17:40:00|42243|42223|42261.6|42241.6|42269.8|42249.8|42216.6|42196.6|322
1675187100000|2023-01-31 17:45:00|42260.8|42240.8|42289.8|42269.8|42322.3|42302.3|42234.8|42214.8|540
1675187400000|2023-01-31 17:50:00|42293|42273|42280.5|42260.5|42295.5|42275.5|42264.8|42244.8|344
1675187700000|2023-01-31 17:55:00|42283|42263|42321.2|42301.2|42355.5|42335.5|42280.5|42260.5|2071
1675188000000|2023-01-31 18:00:00|42318.7|42298.7|42355.5|42335.5|42361.2|42341.2|42298|42278|363
1675188300000|2023-01-31 18:05:00|42358|42338|42354.5|42334.5|42363.7|42343.7|42348.7|42328.7|89
1675188600000|2023-01-31 18:10:00|42353.7|42333.7|42364.5|42344.5|42376.2|42356.2|42334.5|42314.5|142
1675188900000|2023-01-31 18:15:00|42366.2|42346.2|42343.7|42323.7|42370.5|42350.5|42336.2|42316.2|96
1675189200000|2023-01-31 18:20:00|42345.5|42325.5|42313.7|42293.7|42353.7|42333.7|42306.2|42286.2|222
1675189500000|2023-01-31 18:25:00|42313|42293|42325.5|42305.5|42349.5|42329.5|42306.2|42286.2|313
1675189800000|2023-01-31 18:30:00|42328|42308|42344.5|42324.5|42376.3|42356.3|42328|42308|137
1675190100000|2023-01-31 18:35:00|42346.3|42326.3|42303.8|42283.8|42346.3|42326.3|42296.3|42276.3|96
1675190400000|2023-01-31 18:40:00|42305.5|42285.5|42304.5|42284.5|42316.3|42296.3|42302|42282|68
1675190700000|2023-01-31 18:45:00|42306.3|42286.3|42313.8|42293.8|42331.3|42311.3|42303.8|42283.8|53
1675191000000|2023-01-31 18:50:00|42312|42292|42289.5|42269.5|42316.3|42296.3|42288.8|42268.8|84
1675191300000|2023-01-31 18:55:00|42288.8|42268.8|42298.8|42278.8|42331.3|42311.3|42288.8|42268.8|177
1675191600000|2023-01-31 19:00:00|42296.3|42276.3|42288.8|42268.8|42303.8|42283.8|42288.8|42268.8|50
1675191900000|2023-01-31 19:05:00|42289.5|42269.5|42283.8|42263.8|42297|42277|42283.8|42263.8|39
1675192200000|2023-01-31 19:10:00|42282|42262|42307|42287|42308.1|42288.1|42276.3|42256.3|89
1675192500000|2023-01-31 19:15:00|42307.7|42287.7|42302|42282|42309.5|42289.5|42291.3|42271.3|38
1675192800000|2023-01-31 19:20:00|42303.8|42283.8|42312.7|42292.7|42329.5|42309.5|42301.3|42281.3|88
1675193100000|2023-01-31 19:25:00|42314.5|42294.5|42322|42302|42324.5|42304.5|42307|42287|36
1675193400000|2023-01-31 19:30:00|42321.3|42301.3|42351.3|42331.3|42356.3|42336.3|42321.3|42301.3|68
1675193700000|2023-01-31 19:35:00|42348.8|42328.8|42336.3|42316.3|42357|42337|42336.3|42316.3|36
1675194000000|2023-01-31 19:40:00|42334.5|42314.5|42334.5|42314.5|42342|42322|42331.3|42311.3|40
1675194300000|2023-01-31 19:45:00|42332|42312|42337|42317|42354.5|42334.5|42332|42312|41
1675194600000|2023-01-31 19:50:00|42337.7|42317.7|42337|42317|42356.3|42336.3|42328.8|42308.8|94
1675194900000|2023-01-31 19:55:00|42336.3|42316.3|42293.8|42273.8|42336.3|42316.3|42293.8|42273.8|92
1675195200000|2023-01-31 20:00:00|42296.3|42276.3|42302|42282|42307|42287|42296.3|42276.3|69
1675195500000|2023-01-31 20:05:00|42301.3|42281.3|42306.3|42286.3|42315.6|42295.6|42301.3|42281.3|26
1675195800000|2023-01-31 20:10:00|42305.6|42285.6|42294.5|42274.5|42305.6|42285.6|42286.3|42266.3|57
1675196100000|2023-01-31 20:15:00|42293.8|42273.8|42282|42262|42293.8|42273.8|42281.3|42261.3|30
1675196400000|2023-01-31 20:20:00|42284.5|42264.5|42281.3|42261.3|42291.3|42271.3|42279.5|42259.5|20
1675196700000|2023-01-31 20:25:00|42282|42262|42284.5|42264.5|42291.3|42271.3|42279.5|42259.5|20
1675197000000|2023-01-31 20:30:00|42286.3|42266.3|42288.1|42268.1|42290.6|42270.6|42281.3|42261.3|28
1675197300000|2023-01-31 20:35:00|42286.3|42266.3|42283.8|42263.8|42291.3|42271.3|42281.3|42261.3|23
1675197600000|2023-01-31 20:40:00|42284.6|42264.6|42304.6|42284.6|42304.6|42284.6|42279.6|42259.6|39
1675197900000|2023-01-31 20:45:00|42302.1|42282.1|42298.8|42278.8|42311.3|42291.3|42297.1|42277.1|85
1675198200000|2023-01-31 20:50:00|42299.6|42279.6|42326.3|42306.3|42326.3|42306.3|42299.6|42279.6|53
1675198500000|2023-01-31 20:55:00|42325.6|42305.6|42353.1|42333.1|42353.1|42333.1|42318.8|42298.8|91
1675198800000|2023-01-31 21:00:00|42351.3|42331.3|42328.9|42308.9|42355.6|42335.6|42326.3|42306.3|49
1675199100000|2023-01-31 21:05:00|42327.1|42307.1|42336.4|42316.4|42340.6|42320.6|42326.4|42306.4|19
1675199400000|2023-01-31 21:10:00|42331.4|42311.4|42323.9|42303.9|42331.4|42311.4|42323.9|42303.9|47
1675199700000|2023-01-31 21:15:00|42323.1|42303.1|42317.1|42297.1|42326.4|42306.4|42316.4|42296.4|20
1675200000000|2023-01-31 21:20:00|42318.9|42298.9|42321.4|42301.4|42322.1|42302.1|42317.1|42297.1|25
1675200300000|2023-01-31 21:25:00|42322.1|42302.1|42315.6|42295.6|42323.9|42303.9|42312.8|42292.8|30
1675200600000|2023-01-31 21:30:00|42311.4|42291.4|42311.4|42291.4|42317.1|42297.1|42311.4|42291.4|18
1675200900000|2023-01-31 21:35:00|42312.1|42292.1|42336.4|42316.4|42340.7|42320.7|42311.4|42291.4|44
1675201200000|2023-01-31 21:40:00|42321.4|42301.4|42301.4|42281.4|42321.4|42301.4|42301.4|42281.4|46
1675201500000|2023-01-31 21:45:00|42300.7|42280.7|42296.4|42276.4|42306.4|42286.4|42296.4|42276.4|34
1675201800000|2023-01-31 21:50:00|42298.2|42278.2|42301.4|42281.4|42302.1|42282.1|42296.4|42276.4|27
1675202100000|2023-01-31 21:55:00|42302.1|42282.1|42296.4|42276.4|42302.1|42282.1|42291.4|42271.4|47
1675206000000|2023-01-31 23:00:00|42322.1|42302.1|42266.4|42246.4|42322.8|42302.8|42263.9|42243.9|109
1675206300000|2023-01-31 23:05:00|42267.1|42247.1|42257.1|42237.1|42271.4|42251.4|42256.4|42236.4|44
1675206600000|2023-01-31 23:10:00|42258.9|42238.9|42249.6|42229.6|42268.9|42248.9|42247.9|42227.9|23
1675206900000|2023-01-31 23:15:00|42252.1|42232.1|42257.1|42237.1|42257.1|42237.1|42252.1|42232.1|12
1675207200000|2023-01-31 23:20:00|42253.9|42233.9|42258.2|42238.2|42258.2|42238.2|42251.4|42231.4|43
1675207500000|2023-01-31 23:25:00|||||||||17
1675207800000|2023-01-31 23:30:00|42253.2|42233.2|42235.7|42215.7|42253.2|42233.2|42233.9|42213.9|38
1675208100000|2023-01-31 23:35:00|42233.9|42213.9|42231.4|42211.4|42236.4|42216.4|42231.4|42211.4|9
1675208400000|2023-01-31 23:40:00|42233.9|42213.9|42236.5|42216.5|42242.2|42222.2|42233.9|42213.9|22
1675208700000|2023-01-31 23:45:00|42237.2|42217.2|42246.5|42226.5|42246.5|42226.5|42236.5|42216.5|11
1675209000000|2023-01-31 23:50:00|42244|42224|42251.5|42231.5|42256.5|42236.5|42244|42224|10
1675209300000|2023-01-31 23:55:00|42249|42229|42246.5|42226.5|42251.5|42231.5|42244|42224|6
1675209600000|2023-02-01 00:00:00|42247.2|42227.2|42251.5|42231.5|42271.5|42251.5|42239|42219|51
1675209900000|2023-02-01 00:05:00|42249|42229|42264|42244|42271.5|42251.5|42246.5|42226.5|29
1675210200000|2023-02-01 00:10:00|42266.5|42246.5|42254|42234|42266.5|42246.5|42250.8|42230.8|23
1675210500000|2023-02-01 00:15:00|42256.5|42236.5|42241.5|42221.5|42264|42244|42239|42219|25
1675210800000|2023-02-01 00:20:00|42239.7|42219.7|42234|42214|42239.7|42219.7|42224|42204|49
1675211100000|2023-02-01 00:25:00|42233.3|42213.3|42231.5|42211.5|42234|42214|42211.5|42191.5|37
1675211400000|2023-02-01 00:30:00|42234|42214|42246.5|42226.5|42251.5|42231.5|42234|42214|10
1675211700000|2023-02-01 00:35:00|42251.5|42231.5|42246.5|42226.5|42254|42234|42241.5|42221.5|35
1675212000000|2023-02-01 00:40:00|42244|42224|42234|42214|42244|42224|42234|42214|41
1675212300000|2023-02-01 00:45:00|42236.5|42216.5|42211.5|42191.5|42241.5|42221.5|42209|42189|64
1675212600000|2023-02-01 00:50:00|42216.5|42196.5|42221.5|42201.5|42237.2|42217.2|42216.5|42196.5|59
1675212900000|2023-02-01 00:55:00|42219|42199|42204|42184|42221.5|42201.5|42201.5|42181.5|83
1675213200000|2023-02-01 01:00:00|42205.8|42185.8|42194|42174|42256.5|42236.5|42181.5|42161.5|479
1675213500000|2023-02-01 01:05:00|42196.5|42176.5|42211.5|42191.5|42221.5|42201.5|42176.5|42156.5|177
1675213800000|2023-02-01 01:10:00|42212.2|42192.2|42180.8|42160.8|42223.3|42203.3|42176.5|42156.5|133
1675214100000|2023-02-01 01:15:00|42184|42164|42166.5|42146.5|42199|42179|42161.5|42141.5|109
1675214400000|2023-02-01 01:20:00|42169|42149|42171.5|42151.5|42176.5|42156.5|42136.5|42116.5|134
1675214700000|2023-02-01 01:25:00|42174|42154|42181.5|42161.5|42186.5|42166.5|42171.5|42151.5|69
1675215000000|2023-02-01 01:30:00|42182.2|42162.2|42196.5|42176.5|42196.5|42176.5|42161.5|42141.5|80
1675215300000|2023-02-01 01:35:00|42199|42179|42226.5|42206.5|42227.2|42207.2|42186.5|42166.5|91
1675215600000|2023-02-01 01:40:00|42224|42204|42236.5|42216.5|42244|42224|42194|42174|112
1675215900000|2023-02-01 01:45:00|42234.7|42214.7|42221.5|42201.5|42239|42219|42216.5|42196.5|51
1675216200000|2023-02-01 01:50:00|42220.8|42200.8|42151.5|42131.5|42220.8|42200.8|42136.5|42116.5|76
1675216500000|2023-02-01 01:55:00|42154|42134|42154|42134|42169|42149|42129|42109|175
1675216800000|2023-02-01 02:00:00|42153.3|42133.3|42156.5|42136.5|42181.5|42161.5|42146.5|42126.5|77
1675217100000|2023-02-01 02:05:00|42153|42133|42139|42119|42179.8|42159.8|42134|42114|71
1675217400000|2023-02-01 02:10:00|42139.8|42119.8|42135.8|42115.8|42151.5|42131.5|42119|42099|53
1675217700000|2023-02-01 02:15:00|42133.3|42113.3|42101.5|42081.5|42135.8|42115.8|42097.3|42077.3|49
1675218000000|2023-02-01 02:20:00|42104|42084|42078.3|42058.3|42107.3|42087.3|42078.3|42058.3|51
1675218300000|2023-02-01 02:25:00|42076.6|42056.6|42116.6|42096.6|42124.1|42104.1|42074.1|42054.1|43
1675218600000|2023-02-01 02:30:00|42114.8|42094.8|42126.6|42106.6|42149.1|42129.1|42111.6|42091.6|44
1675218900000|2023-02-01 02:35:00|42125.8|42105.8|42101.6|42081.6|42131.6|42111.6|42089.1|42069.1|44
1675219200000|2023-02-01 02:40:00|42104.1|42084.1|42065.9|42045.9|42119.1|42099.1|42063.4|42043.4|100
1675219500000|2023-02-01 02:45:00|42066.6|42046.6|42059.1|42039.1|42079.1|42059.1|42046.6|42026.6|74
1675219800000|2023-02-01 02:50:00|42056.6|42036.6|42046.6|42026.6|42084.8|42064.8|42041.6|42021.6|70
1675220100000|2023-02-01 02:55:00|42044.1|42024.1|42072.3|42052.3|42089.1|42069.1|42044.1|42024.1|36
1675220400000|2023-02-01 03:00:00|42071.6|42051.6|42069.1|42049.1|42076.6|42056.6|42046.6|42026.6|51
1675220700000|2023-02-01 03:05:00|42068.4|42048.4|42129.1|42109.1|42129.1|42109.1|42057.3|42037.3|106
1675221000000|2023-02-01 03:10:00|42129.8|42109.8|42177.3|42157.3|42187.3|42167.3|42121.6|42101.6|189
1675221300000|2023-02-01 03:15:00|42179.1|42159.1|42166.6|42146.6|42186.6|42166.6|42161.6|42141.6|76
1675221600000|2023-02-01 03:20:00|42169.1|42149.1|42156.6|42136.6|42182.3|42162.3|42144.1|42124.1|88
1675221900000|2023-02-01 03:25:00|42155.9|42135.9|42171.6|42151.6|42181.6|42161.6|42152.3|42132.3|59
1675222200000|2023-02-01 03:30:00|42176.6|42156.6|42196.6|42176.6|42204.1|42184.1|42176.6|42156.6|57
1675222500000|2023-02-01 03:35:00|42198|42178|42194.1|42174.1|42203|42183|42194.1|42174.1|34
1675222800000|2023-02-01 03:40:00|42192.3|42172.3|42201.6|42181.6|42211.6|42191.6|42191.6|42171.6|20
1675223100000|2023-02-01 03:45:00|42200.9|42180.9|42204.1|42184.1|42206.6|42186.6|42194.1|42174.1|13
1675223400000|2023-02-01 03:50:00|42201.6|42181.6|42186.6|42166.6|42206.6|42186.6|42181.6|42161.6|29
1675223700000|2023-02-01 03:55:00|42187.3|42167.3|42189.1|42169.1|42191.6|42171.6|42181.6|42161.6|15
1675224000000|2023-02-01 04:00:00|42186.6|42166.6|42204.1|42184.1|42204.1|42184.1|42181.6|42161.6|18
1675224300000|2023-02-01 04:05:00|42206.6|42186.6|42201.6|42181.6|42219.1|42199.1|42197.3|42177.3|23
1675224600000|2023-02-01 04:10:00|42204.1|42184.1|42224.1|42204.1|42226.6|42206.6|42204.1|42184.1|17
1675224900000|2023-02-01 04:15:00|42226.6|42206.6|42206.6|42186.6|42229.1|42209.1|42204.8|42184.8|25
1675225200000|2023-02-01 04:20:00|42207.3|42187.3|42196.6|42176.6|42219.1|42199.1|42196.6|42176.6|12
1675225500000|2023-02-01 04:25:00|42194.1|42174.1|42196.6|42176.6|42199.1|42179.1|42186.6|42166.6|13
1675225800000|2023-02-01 04:30:00|42198.4|42178.4|42216.6|42196.6|42221.6|42201.6|42196.6|42176.6|15
1675226100000|2023-02-01 04:35:00|42217.3|42197.3|42189.1|42169.1|42219.1|42199.1|42182.3|42162.3|22
1675226400000|2023-02-01 04:40:00|42186.6|42166.6|42152.3|42132.3|42187.3|42167.3|42152.3|42132.3|41
1675226700000|2023-02-01 04:45:00|42151.6|42131.6|42145.6|42125.6|42152.3|42132.3|42141.6|42121.6|38
1675227000000|2023-02-01 04:50:00|42147.4|42127.4|42147.4|42127.4|42156.6|42136.6|42142.4|42122.4|23
1675227300000|2023-02-01 04:55:00|42146.6|42126.6|42144.1|42124.1|42158.4|42138.4|42144.1|42124.1|18
1675227600000|2023-02-01 05:00:00|42146.6|42126.6|42164.9|42144.9|42165.6|42145.6|42144.9|42124.9|22
1675227900000|2023-02-01 05:05:00|42162.4|42142.4|42180.9|42160.9|42183.4|42163.4|42161.7|42141.7|12
1675228200000|2023-02-01 05:10:00|42177.4|42157.4|42167.4|42147.4|42177.4|42157.4|42149.2|42129.2|23
1675228500000|2023-02-01 05:15:00|42171.7|42151.7|42146.7|42126.7|42171.7|42151.7|42146.7|42126.7|26
1675228800000|2023-02-01 05:20:00|42146|42126|42136.7|42116.7|42146.7|42126.7|42136.7|42116.7|12
1675229100000|2023-02-01 05:25:00|42131.7|42111.7|42121.7|42101.7|42139.2|42119.2|42119.2|42099.2|34
1675229400000|2023-02-01 05:30:00|42119.2|42099.2|42126|42106|42141.7|42121.7|42101|42081|97
1675229700000|2023-02-01 05:35:00|42121.7|42101.7|42092.4|42072.4|42121.7|42101.7|42084.9|42064.9|71
1675230000000|2023-02-01 05:40:00|42094.9|42074.9|42097.4|42077.4|42107.4|42087.4|42087.4|42067.4|22
1675230300000|2023-02-01 05:45:00|42096.7|42076.7|42106.7|42086.7|42106.7|42086.7|42076.7|42056.7|59
1675230600000|2023-02-01 05:50:00|42107.4|42087.4|42125.6|42105.6|42137.4|42117.4|42107.4|42087.4|45
1675230900000|2023-02-01 05:55:00|42124.9|42104.9|42161.7|42141.7|42161.7|42141.7|42121.7|42101.7|50
1675231200000|2023-02-01 06:00:00|42159.2|42139.2|42159.2|42139.2|42174.2|42154.2|42149.2|42129.2|71
1675231500000|2023-02-01 06:05:00|42157.4|42137.4|42164.2|42144.2|42179.2|42159.2|42153.1|42133.1|62
1675231800000|2023-02-01 06:10:00|42166.7|42146.7|42136|42116|42166.7|42146.7|42135.3|42115.3|45
1675232100000|2023-02-01 06:15:00|42134.2|42114.2|42142.4|42122.4|42151.7|42131.7|42124.2|42104.2|57
1675232400000|2023-02-01 06:20:00|42141.7|42121.7|42134.9|42114.9|42142.4|42122.4|42121|42101|38
1675232700000|2023-02-01 06:25:00|42136.7|42116.7|42106.7|42086.7|42137.4|42117.4|42104.2|42084.2|80
1675233000000|2023-02-01 06:30:00|42104.2|42084.2|42109.2|42089.2|42138.1|42118.1|42104.2|42084.2|48
1675233300000|2023-02-01 06:35:00|42111.7|42091.7|42136.7|42116.7|42149.2|42129.2|42111.7|42091.7|56
1675233600000|2023-02-01 06:40:00|42137.4|42117.4|42087.4|42067.4|42151.7|42131.7|42087.4|42067.4|61
1675233900000|2023-02-01 06:45:00|42086.7|42066.7|42082.4|42062.4|42104.2|42084.2|42066.7|42046.7|102
1675234200000|2023-02-01 06:50:00|42083.1|42063.1|42091.7|42071.7|42091.7|42071.7|42079.2|42059.2|55
1675234500000|2023-02-01 06:55:00|42087.4|42067.4|42074.2|42054.2|42106|42086|42049.2|42029.2|157
1675234800000|2023-02-01 07:00:00|42074.9|42054.9|42109.2|42089.2|42117.4|42097.4|42072.4|42052.4|72
1675235100000|2023-02-01 07:05:00|42111.7|42091.7|42116.7|42096.7|42139.2|42119.2|42111.7|42091.7|103
1675235400000|2023-02-01 07:10:00|42114.2|42094.2|42076.7|42056.7|42119.2|42099.2|42074.2|42054.2|47
1675235700000|2023-02-01 07:15:00|42074.2|42054.2|42116.7|42096.7|42116.7|42096.7|42066.7|42046.7|37
1675236000000|2023-02-01 07:20:00|42116|42096|42114.2|42094.2|42124.2|42104.2|42099.2|42079.2|36
1675236300000|2023-02-01 07:25:00|42112.4|42092.4|42064.2|42044.2|42116.7|42096.7|42064.2|42044.2|72
1675236600000|2023-02-01 07:30:00|42064.9|42044.9|41991.7|41971.7|42076.7|42056.7|41984.2|41964.2|213
1675236900000|2023-02-01 07:35:00|41996.7|41976.7|41956.8|41936.8|41996.7|41976.7|41944.2|41924.2|195
1675237200000|2023-02-01 07:40:00|41951.8|41931.8|41924.3|41904.3|41962.5|41942.5|41924.3|41904.3|144
1675237500000|2023-02-01 07:45:00|41925|41905|41949.3|41929.3|41955|41935|41914.3|41894.3|192
1675237800000|2023-02-01 07:50:00|41945|41925|41939.3|41919.3|41945|41925|41908.6|41888.6|90
1675238100000|2023-02-01 07:55:00|41942.5|41922.5|41976.1|41956.1|41981.8|41961.8|41939.3|41919.3|129
1675238400000|2023-02-01 08:00:00|41980|41960|41986.8|41966.8|41991.8|41971.8|41956.8|41936.8|150
1675238700000|2023-02-01 08:05:00|41985|41965|41964.3|41944.3|42016.8|41996.8|41949.3|41929.3|131
1675239000000|2023-02-01 08:10:00|41965|41945|41974.3|41954.3|41984.3|41964.3|41947.5|41927.5|99
1675239300000|2023-02-01 08:15:00|41976.8|41956.8|41961.1|41941.1|41987.5|41967.5|41945.4|41925.4|81
1675239600000|2023-02-01 08:20:00|41958.6|41938.6|41931.1|41911.1|41961.8|41941.8|41899.3|41879.3|111
1675239900000|2023-02-01 08:25:00|41929.3|41909.3|41904.3|41884.3|41941.8|41921.8|41868.6|41848.6|169
1675240200000|2023-02-01 08:30:00|41906.8|41886.8|41925|41905|41929.3|41909.3|41889.3|41869.3|92
1675240500000|2023-02-01 08:35:00|41926.8|41906.8|41949.3|41929.3|41979.3|41959.3|41918.6|41898.6|126
1675240800000|2023-02-01 08:40:00|41951.8|41931.8|41914.3|41894.3|41956.8|41936.8|41906.8|41886.8|93
1675241100000|2023-02-01 08:45:00|41913.6|41893.6|41883.6|41863.6|41942.5|41922.5|41856.8|41836.8|120
1675241400000|2023-02-01 08:50:00|41881.8|41861.8|41857.9|41837.9|41886.1|41866.1|41844.3|41824.3|623
1675241700000|2023-02-01 08:55:00|41857.2|41837.2|41835.4|41815.4|41857.9|41837.9|41827.2|41807.2|84
1675242000000|2023-02-01 09:00:00|41834.7|41814.7|41785.4|41765.4|41835.4|41815.4|41782.9|41762.9|252
1675242300000|2023-02-01 09:05:00|41786.8|41766.8|41787.9|41767.9|41815.4|41795.4|41777.9|41757.9|92
1675242600000|2023-02-01 09:10:00|41788.6|41768.6|41766.1|41746.1|41802.9|41782.9|41755.4|41735.4|147
1675242900000|2023-02-01 09:15:00|41764.3|41744.3|41737.9|41717.9|41771.1|41751.1|41717.2|41697.2|181
1675243200000|2023-02-01 09:20:00|41737.2|41717.2|41750.4|41730.4|41765.4|41745.4|41706.1|41686.1|190
1675243500000|2023-02-01 09:25:00|41747.9|41727.9|41741.8|41721.8|41781.1|41761.1|41721.8|41701.8|179
1675243800000|2023-02-01 09:30:00|41746.1|41726.1|41730.4|41710.4|41750.4|41730.4|41706.8|41686.8|168
1675244100000|2023-02-01 09:35:00|41732.9|41712.9|41751.1|41731.1|41775.4|41755.4|41732.9|41712.9|93
1675244400000|2023-02-01 09:40:00|41752.9|41732.9|41727.9|41707.9|41762.9|41742.9|41726.1|41706.1|80
1675244700000|2023-02-01 09:45:00|41730.4|41710.4|41784.7|41764.7|41790.4|41770.4|41727.9|41707.9|58
1675245000000|2023-02-01 09:50:00|41782.9|41762.9|41778.6|41758.6|41797.9|41777.9|41772.9|41752.9|85
1675245300000|2023-02-01 09:55:00|41776.1|41756.1|41667.9|41647.9|41776.1|41756.1|41651.1|41631.1|178
1675245600000|2023-02-01 10:00:00|41670.4|41650.4|41691.1|41671.1|41744.3|41724.3|41667.9|41647.9|194
1675245900000|2023-02-01 10:05:00|41696.1|41676.1|41726.1|41706.1|41736.1|41716.1|41696.1|41676.1|56
1675246200000|2023-02-01 10:10:00|41723.6|41703.6|41731.1|41711.1|41751.1|41731.1|41723.6|41703.6|66
1675246500000|2023-02-01 10:15:00|41728.6|41708.6|41733.6|41713.6|41748.6|41728.6|41714.7|41694.7|98
1675246800000|2023-02-01 10:20:00|41732.9|41712.9|41740.1|41720.1|41743.7|41723.7|41713.7|41693.7|62
1675247100000|2023-02-01 10:25:00|41741.9|41721.9|41739.4|41719.4|41748.7|41728.7|41738.7|41718.7|43
1675247400000|2023-02-01 10:30:00|41741.2|41721.2|41751.9|41731.9|41754.4|41734.4|41716.9|41696.9|73
1675247700000|2023-02-01 10:35:00|41746.9|41726.9|41754.4|41734.4|41771.9|41751.9|41746.9|41726.9|57
1675248000000|2023-02-01 10:40:00|41755.1|41735.1|41761.9|41741.9|41765.5|41745.5|41742.6|41722.6|63
1675248300000|2023-02-01 10:45:00|41762.6|41742.6|41793.7|41773.7|41796.9|41776.9|41762.6|41742.6|102
1675248600000|2023-02-01 10:50:00|41791.9|41771.9|41820.8|41800.8|41821.9|41801.9|41788.7|41768.7|116
1675248900000|2023-02-01 10:55:00|41820.1|41800.1|41824.4|41804.4|41824.4|41804.4|41793.7|41773.7|73
1675249200000|2023-02-01 11:00:00|41823.7|41803.7|41821.9|41801.9|41835.1|41815.1|41798.7|41778.7|135
1675249500000|2023-02-01 11:05:00|41824.4|41804.4|41809.4|41789.4|41831.9|41811.9|41806.9|41786.9|77
1675249800000|2023-02-01 11:10:00|41811.2|41791.2|41783.7|41763.7|41821.2|41801.2|41781.2|41761.2|58
1675250100000|2023-02-01 11:15:00|41781.9|41761.9|41796.2|41776.2|41806.2|41786.2|41778|41758|71
1675250400000|2023-02-01 11:20:00|41793.7|41773.7|41831.2|41811.2|41831.9|41811.9|41793.7|41773.7|114
1675250700000|2023-02-01 11:25:00|41830.5|41810.5|41813.7|41793.7|41838.7|41818.7|41808|41788|68
1675251000000|2023-02-01 11:30:00|41818.7|41798.7|41818.7|41798.7|41820.5|41800.5|41803|41783|48
1675251300000|2023-02-01 11:35:00|41818|41798|41811.2|41791.2|41821.2|41801.2|41801.2|41781.2|45
1675251600000|2023-02-01 11:40:00|41810.5|41790.5|41784.4|41764.4|41811.9|41791.9|41784.4|41764.4|78
1675251900000|2023-02-01 11:45:00|41785.1|41765.1|41791.9|41771.9|41796.9|41776.9|41781.2|41761.2|60
1675252200000|2023-02-01 11:50:00|41794.4|41774.4|41781.9|41761.9|41799.4|41779.4|41771.9|41751.9|86
1675252500000|2023-02-01 11:55:00|41782.6|41762.6|41789.4|41769.4|41789.4|41769.4|41777.6|41757.6|26
1675252800000|2023-02-01 12:00:00|41791.9|41771.9|41829.4|41809.4|41831.9|41811.9|41776.9|41756.9|111
1675253100000|2023-02-01 12:05:00|41826.9|41806.9|41814.4|41794.4|41831.9|41811.9|41809.4|41789.4|38
1675253400000|2023-02-01 12:10:00|41816.9|41796.9|41805.5|41785.5|41819.4|41799.4|41798.7|41778.7|59
1675253700000|2023-02-01 12:15:00|41803|41783|41794.4|41774.4|41803|41783|41781.9|41761.9|114
1675254000000|2023-02-01 12:20:00|41796.2|41776.2|41821.9|41801.9|41829.4|41809.4|41794.4|41774.4|90
1675254300000|2023-02-01 12:25:00|41821.2|41801.2|41841.9|41821.9|41846.9|41826.9|41801.9|41781.9|167
1675254600000|2023-02-01 12:30:00|41841.2|41821.2|41911.9|41891.9|41916.9|41896.9|41840.1|41820.1|376
1675254900000|2023-02-01 12:35:00|41916.9|41896.9|41956.9|41936.9|41959.4|41939.4|41900.1|41880.1|366
1675255200000|2023-02-01 12:40:00|41954.4|41934.4|41968.7|41948.7|41981.9|41961.9|41938.7|41918.7|169
1675255500000|2023-02-01 12:45:00|41966.9|41946.9|41966.9|41946.9|41976.9|41956.9|41939.4|41919.4|174
1675255800000|2023-02-01 12:50:00|41967.6|41947.6|41962.6|41942.6|41967.6|41947.6|41931.9|41911.9|112
1675256100000|2023-02-01 12:55:00|41964.4|41944.4|41946.3|41926.3|41967|41947|41939.5|41919.5|182
1675256400000|2023-02-01 13:00:00|41944.5|41924.5|41894.5|41874.5|41967|41947|41894.5|41874.5|461
1675256700000|2023-02-01 13:05:00|41898.4|41878.4|41942.7|41922.7|41942.7|41922.7|41869.5|41849.5|492
1675257000000|2023-02-01 13:10:00|41947.7|41927.7|41892|41872|41957|41937|41887|41867|353
1675257300000|2023-02-01 13:15:00|41889.5|41869.5|41887|41867|41957|41937|41887|41867|968
1675257600000|2023-02-01 13:20:00|41887.7|41867.7|41912.7|41892.7|41937.7|41917.7|41887.7|41867.7|249
1675257900000|2023-02-01 13:25:00|41917|41897|41908.8|41888.8|41952|41932|41884.5|41864.5|174
1675258200000|2023-02-01 13:30:00|41907|41887|41878.8|41858.8|41927|41907|41862|41842|373
1675258500000|2023-02-01 13:35:00|41880.6|41860.6|41785.6|41765.6|41883.8|41863.8|41778.8|41758.8|520
1675258800000|2023-02-01 13:40:00|41781.3|41761.3|41796.3|41776.3|41808.1|41788.1|41733.8|41713.8|464
1675259100000|2023-02-01 13:45:00|41798.1|41778.1|41814.5|41794.5|41837|41817|41786.3|41766.3|254
1675259400000|2023-02-01 13:50:00|41813.8|41793.8|41773.1|41753.1|41828.8|41808.8|41760.6|41740.6|213
1675259700000|2023-02-01 13:55:00|41767.4|41747.4|41665.6|41645.6|41767.4|41747.4|41652.4|41632.4|586
1675260000000|2023-02-01 14:00:00|41666.3|41646.3|41614.2|41594.2|41676.3|41656.3|41601.3|41581.3|1276
1675260300000|2023-02-01 14:05:00|41611.7|41591.7|41634.2|41614.2|41636.7|41616.7|41571.7|41551.7|744
1675260600000|2023-02-01 14:10:00|41633.5|41613.5|41674.2|41654.2|41678.5|41658.5|41623.5|41603.5|565
1675260900000|2023-02-01 14:15:00|41675.6|41655.6|41684.2|41664.2|41722.4|41702.4|41675.6|41655.6|348
1675261200000|2023-02-01 14:20:00|41686.7|41666.7|41691.7|41671.7|41721|41701|41686.7|41666.7|298
1675261500000|2023-02-01 14:25:00|41691|41671|41708.5|41688.5|41709.2|41689.2|41679.2|41659.2|280
1675261800000|2023-02-01 14:30:00|41706.7|41686.7|41781.7|41761.7|41781.7|41761.7|41696.7|41676.7|607
1675262100000|2023-02-01 14:35:00|41781|41761|41797.4|41777.4|41814.2|41794.2|41721.7|41701.7|673
1675262400000|2023-02-01 14:40:00|41795.6|41775.6|41666|41646|41819.9|41799.9|41659.9|41639.9|720
1675262700000|2023-02-01 14:45:00|41662.8|41642.8|41627.8|41607.8|41670.3|41650.3|41617.8|41597.8|1418
1675263000000|2023-02-01 14:50:00|41632.8|41612.8|41612.8|41592.8|41641|41621|41597.8|41577.8|445
1675263300000|2023-02-01 14:55:00|41616|41596|41594.7|41574.7|41641|41621|41590.3|41570.3|536
1675263600000|2023-02-01 15:00:00|41597.8|41577.8|41501.5|41481.5|41624.2|41604.2|41464.7|41444.7|1373
1675263900000|2023-02-01 15:05:00|41503.3|41483.3|41446.5|41426.5|41503.3|41483.3|41411.5|41391.5|840
1675264200000|2023-02-01 15:10:00|41441.5|41421.5|41466.5|41446.5|41490.8|41470.8|41420.8|41400.8|518
1675264500000|2023-02-01 15:15:00|41467.2|41447.2|41432.2|41412.2|41469|41449|41416.5|41396.5|426
1675264800000|2023-02-01 15:20:00|41432.9|41412.9|41497.9|41477.9|41497.9|41477.9|41427.2|41407.2|609
1675265100000|2023-02-01 15:25:00|41497.2|41477.2|41516.5|41496.5|41517.2|41497.2|41464|41444|377
1675265400000|2023-02-01 15:30:00|41512.2|41492.2|41537.2|41517.2|41561.1|41541.1|41477.2|41457.2|440
1675265700000|2023-02-01 15:35:00|41537.9|41517.9|41528.3|41508.3|41555.4|41535.4|41510.8|41490.8|363
1675266000000|2023-02-01 15:40:00|41529|41509|41567.2|41547.2|41579.7|41559.7|41529|41509|338
1675266300000|2023-02-01 15:45:00|41566.5|41546.5|41545.1|41525.1|41602.6|41582.6|41530.8|41510.8|307
1675266600000|2023-02-01 15:50:00|41548.3|41528.3|41546.5|41526.5|41566.5|41546.5|41496.5|41476.5|1291
1675266900000|2023-02-01 15:55:00|41544|41524|41568.6|41548.6|41583.6|41563.6|41507.2|41487.2|315
1675267200000|2023-02-01 16:00:00|41567.9|41547.9|41527.2|41507.2|41567.9|41547.9|41527.2|41507.2|272
1675267500000|2023-02-01 16:05:00|41527.9|41507.9|41507.9|41487.9|41564.3|41544.3|41506.1|41486.1|268
1675267800000|2023-02-01 16:10:00|41509.7|41489.7|41557.9|41537.9|41562.2|41542.2|41504.7|41484.7|224
1675268100000|2023-02-01 16:15:00|41557.2|41537.2|41520.4|41500.4|41567.9|41547.9|41517.9|41497.9|198
1675268400000|2023-02-01 16:20:00|41521.1|41501.1|41512.9|41492.9|41567.9|41547.9|41497.2|41477.2|355
1675268700000|2023-02-01 16:25:00|41510.4|41490.4|41532.9|41512.9|41552.9|41532.9|41510.4|41490.4|210
1675269000000|2023-02-01 16:30:00|41532.2|41512.2|41514.7|41494.7|41557.9|41537.9|41508.6|41488.6|320
1675269300000|2023-02-01 16:35:00|41512.9|41492.9|41430.4|41410.4|41512.9|41492.9|41384.7|41364.7|922
1675269600000|2023-02-01 16:40:00|41429.7|41409.7|41412.9|41392.9|41434.7|41414.7|41376.5|41356.5|359
1675269900000|2023-02-01 16:45:00|41409.7|41389.7|41423.3|41403.3|41437.9|41417.9|41365.8|41345.8|402
1675270200000|2023-02-01 16:50:00|41421.5|41401.5|41412.2|41392.2|41429|41409|41411.5|41391.5|178
1675270500000|2023-02-01 16:55:00|41414.7|41394.7|41371.6|41351.6|41426.5|41406.5|41369.1|41349.1|426
1675270800000|2023-02-01 17:00:00|41366.6|41346.6|41332.2|41312.2|41366.6|41346.6|41304.7|41284.7|531
1675271100000|2023-02-01 17:05:00|41334.7|41314.7|41265.9|41245.9|41336.6|41316.6|41236.6|41216.6|657
1675271400000|2023-02-01 17:10:00|41261.6|41241.6|41190.9|41170.9|41261.6|41241.6|41147.3|41127.3|924
1675271700000|2023-02-01 17:15:00|41189.1|41169.1|41201.6|41181.6|41261.6|41241.6|41174.1|41154.1|477
1675272000000|2023-02-01 17:20:00|41200.9|41180.9|41243.4|41223.4|41253.4|41233.4|41180.9|41160.9|423
1675272300000|2023-02-01 17:25:00|41241.6|41221.6|41176.6|41156.6|41245.9|41225.9|41176.6|41156.6|446
1675272600000|2023-02-01 17:30:00|41179.1|41159.1|41185.2|41165.2|41221.6|41201.6|41171.6|41151.6|575
1675272900000|2023-02-01 17:35:00|41185.9|41165.9|41175.9|41155.9|41195.2|41175.2|41145.2|41125.2|467
1675273200000|2023-02-01 17:40:00|41175.2|41155.2|41192|41172|41240.2|41220.2|41167|41147|394
1675273500000|2023-02-01 17:45:00|41190.2|41170.2|41200.2|41180.2|41227.7|41207.7|41175.2|41155.2|328
1675273800000|2023-02-01 17:50:00|41201.6|41181.6|41152|41132|41205.2|41185.2|41145.2|41125.2|397
1675274100000|2023-02-01 17:55:00|41160.2|41140.2|41203.4|41183.4|41214.5|41194.5|41160.2|41140.2|1561
1675274400000|2023-02-01 18:00:00|41202.7|41182.7|41277|41257|41277|41257|41198.4|41178.4|470
1675274700000|2023-02-01 18:05:00|41277.7|41257.7|41270.9|41250.9|41282.7|41262.7|41254.5|41234.5|156
1675275000000|2023-02-01 18:10:00|41270.2|41250.2|41270.9|41250.9|41278.4|41258.4|41258.4|41238.4|98
1675275300000|2023-02-01 18:15:00|41271.6|41251.6|41282|41262|41282.7|41262.7|41255.9|41235.9|104
1675275600000|2023-02-01 18:20:00|41280.2|41260.2|41262.7|41242.7|41285.2|41265.2|41260.2|41240.2|83
1675275900000|2023-02-01 18:25:00|41265.2|41245.2|41302.7|41282.7|41310.2|41290.2|41262.7|41242.7|85
1675276200000|2023-02-01 18:30:00|41303.4|41283.4|41335.2|41315.2|41347|41327|41302.7|41282.7|150
1675276500000|2023-02-01 18:35:00|41335.9|41315.9|41309.6|41289.6|41341.6|41321.6|41305.2|41285.2|68
1675276800000|2023-02-01 18:40:00|41312.7|41292.7|41230.9|41210.9|41323.9|41303.9|41230.2|41210.2|140
1675277100000|2023-02-01 18:45:00|41230.2|41210.2|41215.9|41195.9|41233.4|41213.4|41200.9|41180.9|109
1675277400000|2023-02-01 18:50:00|41217.8|41197.8|41197.8|41177.8|41220.3|41200.3|41197.8|41177.8|192
1675277700000|2023-02-01 18:55:00|41192.8|41172.8|41241|41221|41248.5|41228.5|41192.8|41172.8|91
1675278000000|2023-02-01 19:00:00|41240.3|41220.3|41195.3|41175.3|41337.8|41317.8|41130.3|41110.3|552
1675278300000|2023-02-01 19:05:00|41194.6|41174.6|41312.8|41292.8|41341|41321|41187.8|41167.8|208
1675278600000|2023-02-01 19:10:00|41313.5|41293.5|41312.8|41292.8|41367.8|41347.8|41308.5|41288.5|181
1675278900000|2023-02-01 19:15:00|41308.5|41288.5|41294.6|41274.6|41311|41291|41230.3|41210.3|206
1675279200000|2023-02-01 19:20:00|41293.9|41273.9|41272.8|41252.8|41307.1|41287.1|41268.5|41248.5|58
1675279500000|2023-02-01 19:25:00|41272.1|41252.1|41232.8|41212.8|41272.8|41252.8|41221|41201|95
1675279800000|2023-02-01 19:30:00|41235.3|41215.3|41227.8|41207.8|41276|41256|41141|41121|368
1675280100000|2023-02-01 19:35:00|41224.6|41204.6|41454.6|41434.6|41464.6|41444.6|41197.8|41177.8|422
1675280400000|2023-02-01 19:40:00|41459.6|41439.6|41547.8|41527.8|41552.8|41532.8|41402.8|41382.8|713
1675280700000|2023-02-01 19:45:00|41550.3|41530.3|41596|41576|41691|41671|41520.3|41500.3|657
1675281000000|2023-02-01 19:50:00|41592.8|41572.8|41695.3|41675.3|41723.2|41703.2|41592.8|41572.8|414
1675281300000|2023-02-01 19:55:00|41700.3|41680.3|41672.8|41652.8|41732.1|41712.1|41640.3|41620.3|326
1675281600000|2023-02-01 20:00:00|41671|41651|41821|41801|41823.5|41803.5|41671|41651|563
1675281900000|2023-02-01 20:05:00|41820.3|41800.3|41985.3|41965.3|42035.3|42015.3|41820.3|41800.3|926
1675282200000|2023-02-01 20:10:00|41982.8|41962.8|41845.3|41825.3|41982.8|41962.8|41831|41811|424
1675282500000|2023-02-01 20:15:00|41842.8|41822.8|41871.7|41851.7|41887.4|41867.4|41796|41776|406
1675282800000|2023-02-01 20:20:00|41872.4|41852.4|41869.6|41849.6|41878.5|41858.5|41825.3|41805.3|200
1675283100000|2023-02-01 20:25:00|41870.3|41850.3|41951.7|41931.7|41954.2|41934.2|41866|41846|298
1675283400000|2023-02-01 20:30:00|41953.5|41933.5|41981.7|41961.7|42006.7|41986.7|41951|41931|302
1675283700000|2023-02-01 20:35:00|41981|41961|41974.9|41954.9|42038.5|42018.5|41968.5|41948.5|231
1675284000000|2023-02-01 20:40:00|41972.4|41952.4|41991|41971|42026.7|42006.7|41971.7|41951.7|123
1675284300000|2023-02-01 20:45:00|41991.7|41971.7|41899.2|41879.2|42012.4|41992.4|41886.7|41866.7|246
1675284600000|2023-02-01 20:50:00|41897.4|41877.4|41872.4|41852.4|41902.4|41882.4|41857.4|41837.4|186
1675284900000|2023-02-01 20:55:00|41874.2|41854.2|41929.2|41909.2|41946.7|41926.7|41871.7|41851.7|161
1675285200000|2023-02-01 21:00:00|41931|41911|41902.4|41882.4|41931.7|41911.7|41901.1|41881.1|97
1675285500000|2023-02-01 21:05:00|41901.7|41881.7|41926.1|41906.1|41955.6|41935.6|41901.1|41881.1|118
1675285800000|2023-02-01 21:10:00|41926.7|41906.7|41907.4|41887.4|41941.7|41921.7|41906.7|41886.7|68
1675286100000|2023-02-01 21:15:00|41904.9|41884.9|41934.9|41914.9|41934.9|41914.9|41902.4|41882.4|26
1675286400000|2023-02-01 21:20:00|41937.4|41917.4|41917.4|41897.4|41949.9|41929.9|41917.4|41897.4|41
1675286700000|2023-02-01 21:25:00|41914.9|41894.9|41882.5|41862.5|41914.9|41894.9|41880|41860|73
1675287000000|2023-02-01 21:30:00|41881.8|41861.8|41872.5|41852.5|41884.3|41864.3|41865|41845|35
1675287300000|2023-02-01 21:35:00|41870|41850|41892.5|41872.5|41892.5|41872.5|41867.5|41847.5|27
1675287600000|2023-02-01 21:40:00|41894.3|41874.3|41904.3|41884.3|41916.8|41896.8|41892.5|41872.5|27
1675287900000|2023-02-01 21:45:00|41902.9|41882.9|41886.1|41866.1|41907.5|41887.5|41882.5|41862.5|40
1675288200000|2023-02-01 21:50:00|41882.5|41862.5|41881.8|41861.8|41889.3|41869.3|41876.8|41856.8|61
1675288500000|2023-02-01 21:55:00|41879.3|41859.3|41891.1|41871.1|41903.2|41883.2|41879.3|41859.3|352
1675292400000|2023-02-01 23:00:00|41888|41868|41946.8|41926.8|41964.3|41944.3|41888|41868|134
1675292700000|2023-02-01 23:05:00|41947.5|41927.5|41966.8|41946.8|41966.8|41946.8|41914.3|41894.3|43
1675293000000|2023-02-01 23:10:00|41964.3|41944.3|41986.8|41966.8|41989.3|41969.3|41961.2|41941.2|74
1675293300000|2023-02-01 23:15:00|41979.3|41959.3|42036.8|42016.8|42041.8|42021.8|41979.3|41959.3|141
1675293600000|2023-02-01 23:20:00|42037.5|42017.5|41966.2|41946.2|42041.8|42021.8|41964.4|41944.4|55
1675293900000|2023-02-01 23:25:00|41966.9|41946.9|41958.7|41938.7|41974.4|41954.4|41929.4|41909.4|64
1675294200000|2023-02-01 23:30:00|41959.4|41939.4|41936.2|41916.2|41968.7|41948.7|41930|41910|48
1675294500000|2023-02-01 23:35:00|41931.2|41911.2|41930.1|41910.1|41935.5|41915.5|41921.2|41901.2|21
1675294800000|2023-02-01 23:40:00|41933.7|41913.7|41945.1|41925.1|41961.9|41941.9|41933.7|41913.7|26
1675295100000|2023-02-01 23:45:00|41943.2|41923.2|41980.1|41960.1|41981.9|41961.9|41942.6|41922.6|11
1675295400000|2023-02-01 23:50:00|41979.4|41959.4|41983.7|41963.7|41983.7|41963.7|41966.9|41946.9|17
1675295700000|2023-02-01 23:55:00|41984.4|41964.4|41994.4|41974.4|41994.4|41974.4|41964.4|41944.4|27
1675296000000|2023-02-02 00:00:00|41995.1|41975.1|42006.9|41986.9|42011.2|41991.2|41994.4|41974.4|63
1675296300000|2023-02-02 00:05:00|42006.2|41986.2|41984.4|41964.4|42031.9|42011.9|41981.9|41961.9|51
1675296600000|2023-02-02 00:10:00|41983.7|41963.7|41941.9|41921.9|41986.9|41966.9|41924.4|41904.4|76
1675296900000|2023-02-02 00:15:00|41939.4|41919.4|41951.2|41931.2|41966.9|41946.9|41932.6|41912.6|53
1675297200000|2023-02-02 00:20:00|41954.8|41934.8|41953|41933|41969.4|41949.4|41945.5|41925.5|36
1675297500000|2023-02-02 00:25:00|41953.7|41933.7|41931.2|41911.2|41969.8|41949.8|41931.2|41911.2|47
1675297800000|2023-02-02 00:30:00|41931.9|41911.9|41966.9|41946.9|41978|41958|41931.9|41911.9|64
1675298100000|2023-02-02 00:35:00|41970.5|41950.5|41943.7|41923.7|41971.2|41951.2|41941.2|41921.2|55
1675298400000|2023-02-02 00:40:00|41941.9|41921.9|41970.5|41950.5|41970.5|41950.5|41940.5|41920.5|46
1675298700000|2023-02-02 00:45:00|41978.7|41958.7|41983.7|41963.7|42000.1|41980.1|41966.9|41946.9|75
1675299000000|2023-02-02 00:50:00|41981.9|41961.9|41955.6|41935.6|41983.7|41963.7|41948.7|41928.7|102
1675299300000|2023-02-02 00:55:00|41954.9|41934.9|41918.1|41898.1|41956.2|41936.2|41918.1|41898.1|162
1675299600000|2023-02-02 01:00:00|41918.7|41898.7|42021.2|42001.2|42066.7|42046.7|41868.7|41848.7|965
1675299900000|2023-02-02 01:05:00|42019.4|41999.4|41981.9|41961.9|42049.4|42029.4|41967.6|41947.6|328
1675300200000|2023-02-02 01:10:00|41983.3|41963.3|41999.4|41979.4|42019.4|41999.4|41971.9|41951.9|254
1675300500000|2023-02-02 01:15:00|42001.9|41981.9|42041.9|42021.9|42070.1|42050.1|41981.3|41961.3|342
1675300800000|2023-02-02 01:20:00|42041.3|42021.3|42067.6|42047.6|42078.3|42058.3|42034.4|42014.4|171
1675301100000|2023-02-02 01:25:00|42072.6|42052.6|42017.6|41997.6|42076.3|42056.3|42015.1|41995.1|146
1675301400000|2023-02-02 01:30:00|42017|41997|41997|41977|42030.1|42010.1|41992.6|41972.6|158
1675301700000|2023-02-02 01:35:00|41996.3|41976.3|41967|41947|42051.3|42031.3|41967|41947|196
1675302000000|2023-02-02 01:40:00|41963.8|41943.8|41902|41882|41980.1|41960.1|41892|41872|132
1675302300000|2023-02-02 01:45:00|41901.3|41881.3|41867|41847|41902.6|41882.6|41832|41812|238
1675302600000|2023-02-02 01:50:00|41867.6|41847.6|41862|41842|41874.5|41854.5|41818.8|41798.8|231
1675302900000|2023-02-02 01:55:00|41862.7|41842.7|41927|41907|41937|41917|41862|41842|142
1675303200000|2023-02-02 02:00:00|41924.5|41904.5|41981.3|41961.3|41981.3|41961.3|41920.2|41900.2|211
1675303500000|2023-02-02 02:05:00|41977|41957|41939.5|41919.5|41979.5|41959.5|41932.7|41912.7|153
1675303800000|2023-02-02 02:10:00|41937|41917|41911.3|41891.3|41942|41922|41897|41877|128
1675304100000|2023-02-02 02:15:00|41909.5|41889.5|41872|41852|41911.3|41891.3|41854.5|41834.5|148
1675304400000|2023-02-02 02:20:00|41871.3|41851.3|41843.8|41823.8|41889.5|41869.5|41841.3|41821.3|115
1675304700000|2023-02-02 02:25:00|41844.5|41824.5|41856.3|41836.3|41859.5|41839.5|41819.5|41799.5|142
1675305000000|2023-02-02 02:30:00|41857|41837|41868.1|41848.1|41882|41862|41836.3|41816.3|133
1675305300000|2023-02-02 02:35:00|41866.3|41846.3|41827|41807|41866.3|41846.3|41788.1|41768.1|215
1675305600000|2023-02-02 02:40:00|41826.3|41806.3|41863.8|41843.8|41863.8|41843.8|41821.3|41801.3|117
1675305900000|2023-02-02 02:45:00|41861.3|41841.3|41871.3|41851.3|41875.6|41855.6|41833.1|41813.1|128
1675306200000|2023-02-02 02:50:00|41873.8|41853.8|41893.8|41873.8|41903.8|41883.8|41856.3|41836.3|112
1675306500000|2023-02-02 02:55:00|41891.3|41871.3|41856.3|41836.3|41896.3|41876.3|41843.2|41823.2|191
1675306800000|2023-02-02 03:00:00|41855.7|41835.7|41860.7|41840.7|41875.7|41855.7|41836.3|41816.3|99
1675307100000|2023-02-02 03:05:00|41858.8|41838.8|41875.7|41855.7|41875.7|41855.7|41851.3|41831.3|71
1675307400000|2023-02-02 03:10:00|41873.8|41853.8|41877.7|41857.7|41898.2|41878.2|41868.2|41848.2|94
1675307700000|2023-02-02 03:15:00|41877|41857|41900.7|41880.7|41911.4|41891.4|41853.9|41833.9|115
1675308000000|2023-02-02 03:20:00|41902|41882|41881.4|41861.4|41902|41882|41876.4|41856.4|52
1675308300000|2023-02-02 03:25:00|41880.7|41860.7|41883.9|41863.9|41899.5|41879.5|41868.2|41848.2|37
1675308600000|2023-02-02 03:30:00|41885.7|41865.7|41855.7|41835.7|41888.2|41868.2|41855.7|41835.7|24
1675308900000|2023-02-02 03:35:00|41856.4|41836.4|41874.6|41854.6|41874.6|41854.6|41853.9|41833.9|13
1675309200000|2023-02-02 03:40:00|41876.4|41856.4|41874.6|41854.6|41885|41865|41869.6|41849.6|17
1675309500000|2023-02-02 03:45:00|41876.4|41856.4|41891.4|41871.4|41893.9|41873.9|41876.4|41856.4|29
1675309800000|2023-02-02 03:50:00|41890.7|41870.7|41892.7|41872.7|41893.9|41873.9|41881.4|41861.4|15
1675310100000|2023-02-02 03:55:00|41893.4|41873.4|41907.1|41887.1|41910.7|41890.7|41893.4|41873.4|29
1675310400000|2023-02-02 04:00:00|41903.4|41883.4|41895.7|41875.7|41914.3|41894.3|41887.5|41867.5|60
1675310700000|2023-02-02 04:05:00|41896.4|41876.4|41886.4|41866.4|41896.4|41876.4|41878.9|41858.9|39
1675311000000|2023-02-02 04:10:00|41888.9|41868.9|41883.9|41863.9|41893.9|41873.9|41882.1|41862.1|21
1675311300000|2023-02-02 04:15:00|41883.2|41863.2|41913.2|41893.2|41913.2|41893.2|41880.7|41860.7|19
1675311600000|2023-02-02 04:20:00|41913.9|41893.9|41943.4|41923.4|41943.4|41923.4|41913.9|41893.9|51
1675311900000|2023-02-02 04:25:00|41940.9|41920.9|41963.9|41943.9|41967.1|41947.1|41939.6|41919.6|38
1675312200000|2023-02-02 04:30:00|41962.1|41942.1|42001.4|41981.4|42001.4|41981.4|41952.1|41932.1|54
1675312500000|2023-02-02 04:35:00|42000.7|41980.7|42033.9|42013.9|42033.9|42013.9|41998.9|41978.9|61
1675312800000|2023-02-02 04:40:00|42031.4|42011.4|41998.9|41978.9|42036.4|42016.4|41993.9|41973.9|61
1675313100000|2023-02-02 04:45:00|41999.6|41979.6|42011.4|41991.4|42014.6|41994.6|41999.6|41979.6|19
1675313400000|2023-02-02 04:50:00|42009.6|41989.6|42003.9|41983.9|42009.6|41989.6|41995.7|41975.7|15
1675313700000|2023-02-02 04:55:00|42002.1|41982.1|41983.9|41963.9|42003.9|41983.9|41983.3|41963.3|19
1675314000000|2023-02-02 05:00:00|41985.8|41965.8|41939.6|41919.6|41986.4|41966.4|41938.9|41918.9|80
1675314300000|2023-02-02 05:05:00|41938.9|41918.9|41913.9|41893.9|41944.6|41924.6|41908.9|41888.9|38
1675314600000|2023-02-02 05:10:00|41912.1|41892.1|41888.9|41868.9|41913.9|41893.9|41880.8|41860.8|55
1675314900000|2023-02-02 05:15:00|41891.4|41871.4|41899|41879|41901.4|41881.4|41888.9|41868.9|35
1675315200000|2023-02-02 05:20:00|41901.5|41881.5|41891.5|41871.5|41905.8|41885.8|41864.6|41844.6|70
1675315500000|2023-02-02 05:25:00|41893.3|41873.3|41946.5|41926.5|41956.5|41936.5|41886.5|41866.5|90
1675315800000|2023-02-02 05:30:00|41949|41929|41939.6|41919.6|41952.1|41932.1|41914|41894|103
1675316100000|2023-02-02 05:35:00|41941.5|41921.5|41932.1|41912.1|41947.1|41927.1|41926.5|41906.5|47
1675316400000|2023-02-02 05:40:00|41934.6|41914.6|41929|41909|41952.1|41932.1|41922.1|41902.1|226
1675316700000|2023-02-02 05:45:00|41926.5|41906.5|41894.7|41874.7|41927.1|41907.1|41879.7|41859.7|61
1675317000000|2023-02-02 05:50:00|41895.3|41875.3|41879.7|41859.7|41899.7|41879.7|41867.2|41847.2|50
1675317300000|2023-02-02 05:55:00|41877.8|41857.8|41844.7|41824.7|41897.2|41877.2|41839|41819|93
1675317600000|2023-02-02 06:00:00|41845.3|41825.3|41824.7|41804.7|41862.2|41842.2|41824.7|41804.7|103
1675317900000|2023-02-02 06:05:00|41822.2|41802.2|41800.3|41780.3|41844.7|41824.7|41780.8|41760.8|188
1675318200000|2023-02-02 06:10:00|41799|41779|41759.7|41739.7|41802.2|41782.2|41753.3|41733.3|172
1675318500000|2023-02-02 06:15:00|41761.5|41741.5|41761.5|41741.5|41797.2|41777.2|41749|41729|208
1675318800000|2023-02-02 06:20:00|41760.8|41740.8|41779|41759|41798.3|41778.3|41750.8|41730.8|106
1675319100000|2023-02-02 06:25:00|41779.7|41759.7|41745.1|41725.1|41779.7|41759.7|41735.1|41715.1|246
1675319400000|2023-02-02 06:30:00|41742.6|41722.6|41750.2|41730.2|41763.3|41743.3|41734.5|41714.5|91
1675319700000|2023-02-02 06:35:00|41745.8|41725.8|41745.8|41725.8|41770.2|41750.2|41733.3|41713.3|131
1675320000000|2023-02-02 06:40:00|41745.2|41725.2|41730.8|41710.8|41767.7|41747.7|41718.3|41698.3|68
1675320300000|2023-02-02 06:45:00|41729|41709|41758.3|41738.3|41765.8|41745.8|41726.5|41706.5|110
1675320600000|2023-02-02 06:50:00|41760.8|41740.8|41787.2|41767.2|41796.5|41776.5|41757.9|41737.9|130
1675320900000|2023-02-02 06:55:00|41791.5|41771.5|41777.2|41757.2|41794.7|41774.7|41772.2|41752.2|73
1675321200000|2023-02-02 07:00:00|41776.5|41756.5|41790.9|41770.9|41799.7|41779.7|41765.9|41745.9|213
1675321500000|2023-02-02 07:05:00|41793.4|41773.4|41841.5|41821.5|41856.5|41836.5|41790.9|41770.9|85
1675321800000|2023-02-02 07:10:00|41840.9|41820.9|41843.4|41823.4|41844|41824|41800.9|41780.9|57
1675322100000|2023-02-02 07:15:00|41839|41819|41824|41804|41850.9|41830.9|41804|41784|101
1675322400000|2023-02-02 07:20:00|41823.4|41803.4|41750.2|41730.2|41841.5|41821.5|41750.2|41730.2|134
1675322700000|2023-02-02 07:25:00|41753.4|41733.4|41769.7|41749.7|41781.6|41761.6|41740.9|41720.9|77
1675323000000|2023-02-02 07:30:00|41771.6|41751.6|41674.5|41654.5|41777.2|41757.2|41670.9|41650.9|449
1675323300000|2023-02-02 07:35:00|41669.5|41649.5|41606.6|41586.6|41678.4|41658.4|41585.9|41565.9|272
1675323600000|2023-02-02 07:40:00|41608.4|41588.4|41612.7|41592.7|41663.4|41643.4|41600.2|41580.2|129
1675323900000|2023-02-02 07:45:00|41610.2|41590.2|41560.9|41540.9|41613.4|41593.4|41555.9|41535.9|182
1675324200000|2023-02-02 07:50:00|41558.4|41538.4|41515.2|41495.2|41585.9|41565.9|41515.2|41495.2|150
1675324500000|2023-02-02 07:55:00|41515.9|41495.9|41526.6|41506.6|41569.8|41549.8|41510.2|41490.2|244
1675324800000|2023-02-02 08:00:00|41515.9|41495.9|41608.4|41588.4|41656.6|41636.6|41515.9|41495.9|358
1675325100000|2023-02-02 08:05:00|41606.6|41586.6|41653.4|41633.4|41653.4|41633.4|41593.4|41573.4|133
1675325400000|2023-02-02 08:10:00|41654.1|41634.1|41598.4|41578.4|41663.4|41643.4|41593.4|41573.4|103
1675325700000|2023-02-02 08:15:00|41595.9|41575.9|41630.9|41610.9|41635.9|41615.9|41580.9|41560.9|117
1675326000000|2023-02-02 08:20:00|41630.2|41610.2|41606.6|41586.6|41630.2|41610.2|41582.7|41562.7|123
1675326300000|2023-02-02 08:25:00|41607.3|41587.3|41658.4|41638.4|41671.6|41651.6|41580.9|41560.9|142
1675326600000|2023-02-02 08:30:00|41664.1|41644.1|41726.6|41706.6|41751.6|41731.6|41664.1|41644.1|262
1675326900000|2023-02-02 08:35:00|41728.4|41708.4|41760.9|41740.9|41763.4|41743.4|41715.9|41695.9|191
1675327200000|2023-02-02 08:40:00|41760.3|41740.3|41688.4|41668.4|41760.3|41740.3|41685.9|41665.9|121
1675327500000|2023-02-02 08:45:00|41686.6|41666.6|41646.4|41626.4|41689.1|41669.1|41644.6|41624.6|120
1675327800000|2023-02-02 08:50:00|41642.1|41622.1|41663.4|41643.4|41677.8|41657.8|41607.8|41587.8|158
1675328100000|2023-02-02 08:55:00|41662.8|41642.8|41731.6|41711.6|41736|41716|41653.4|41633.4|95
1675328400000|2023-02-02 09:00:00|41729.1|41709.1|41726|41706|41731.6|41711.6|41704.1|41684.1|130
1675328700000|2023-02-02 09:05:00|41714.8|41694.8|41701.6|41681.6|41722.8|41702.8|41696|41676|120
1675329000000|2023-02-02 09:10:00|41704.1|41684.1|41666|41646|41716|41696|41665.3|41645.3|139
1675329300000|2023-02-02 09:15:00|41667.8|41647.8|41576|41556|41667.8|41647.8|41576|41556|258
1675329600000|2023-02-02 09:20:00|41580.3|41560.3|41646.6|41626.6|41651|41631|41578.5|41558.5|123
1675329900000|2023-02-02 09:25:00|41648.5|41628.5|41596|41576|41659.1|41639.1|41596|41576|70
1675330200000|2023-02-02 09:30:00|41596.7|41576.7|41613.5|41593.5|41613.5|41593.5|41576|41556|93
1675330500000|2023-02-02 09:35:00|41611|41591|41592.8|41572.8|41631|41611|41582.8|41562.8|92
1675330800000|2023-02-02 09:40:00|41593.5|41573.5|41661|41641|41663.5|41643.5|41593.5|41573.5|110
1675331100000|2023-02-02 09:45:00|41658.5|41638.5|41661|41641|41663.5|41643.5|41626|41606|241
1675331400000|2023-02-02 09:50:00|41655.3|41635.3|41643.5|41623.5|41656|41636|41631|41611|61
1675331700000|2023-02-02 09:55:00|41642.8|41622.8|41617.8|41597.8|41645.3|41625.3|41617.8|41597.8|63
1675332000000|2023-02-02 10:00:00|41616|41596|41646|41626|41646|41626|41607.8|41587.8|108
1675332300000|2023-02-02 10:05:00|41648.5|41628.5|41645.3|41625.3|41669.2|41649.2|41641|41621|59
1675332600000|2023-02-02 10:10:00|41646|41626|41616.7|41596.7|41651|41631|41606|41586|45
1675332900000|2023-02-02 10:15:00|41616|41596|41631.7|41611.7|41643.5|41623.5|41591.7|41571.7|93
1675333200000|2023-02-02 10:20:00|41632.4|41612.4|41643.5|41623.5|41656|41636|41621.7|41601.7|53
1675333500000|2023-02-02 10:25:00|41644.2|41624.2|41650.4|41630.4|41666|41646|41630.3|41610.3|57
1675333800000|2023-02-02 10:30:00|41648.5|41628.5|41636|41616|41664.2|41644.2|41636|41616|218
1675334100000|2023-02-02 10:35:00|41635.4|41615.4|41628.5|41608.5|41636|41616|41611|41591|96
1675334400000|2023-02-02 10:40:00|41626|41606|41668.5|41648.5|41678.5|41658.5|41626|41606|107
1675334700000|2023-02-02 10:45:00|41667.9|41647.9|41631.7|41611.7|41693.5|41673.5|41631|41611|101
1675335000000|2023-02-02 10:50:00|41636|41616|41596|41576|41638.5|41618.5|41588.5|41568.5|81
1675335300000|2023-02-02 10:55:00|41598.5|41578.5|41606|41586|41613.5|41593.5|41596|41576|65
1675335600000|2023-02-02 11:00:00|41611|41591|41591.1|41571.1|41616.1|41596.1|41588.6|41568.6|63
1675335900000|2023-02-02 11:05:00|41591.7|41571.7|41563.6|41543.6|41612.9|41592.9|41556.1|41536.1|82
1675336200000|2023-02-02 11:10:00|41565.4|41545.4|41617.9|41597.9|41617.9|41597.9|41561.1|41541.1|57
1675336500000|2023-02-02 11:15:00|41618.6|41598.6|41608.6|41588.6|41624.2|41604.2|41601.1|41581.1|35
1675336800000|2023-02-02 11:20:00|41611.1|41591.1|41621.1|41601.1|41628.6|41608.6|41601.1|41581.1|42
1675337100000|2023-02-02 11:25:00|41621.7|41601.7|41656.1|41636.1|41673.6|41653.6|41621.7|41601.7|81
1675337400000|2023-02-02 11:30:00|41658.6|41638.6|41706.1|41686.1|41706.1|41686.1|41642.9|41622.9|115
1675337700000|2023-02-02 11:35:00|41706.8|41686.8|41759.3|41739.3|41760.4|41740.4|41706.8|41686.8|234
1675338000000|2023-02-02 11:40:00|41759.9|41739.9|41713.6|41693.6|41793.6|41773.6|41713.6|41693.6|146
1675338300000|2023-02-02 11:45:00|41711.1|41691.1|41702.9|41682.9|41718.6|41698.6|41698.6|41678.6|73
1675338600000|2023-02-02 11:50:00|41704.7|41684.7|41698.6|41678.6|41706.8|41686.8|41671.1|41651.1|73
1675338900000|2023-02-02 11:55:00|41697.9|41677.9|41706.1|41686.1|41719.3|41699.3|41693.6|41673.6|64
1675339200000|2023-02-02 12:00:00|41707.9|41687.9|41703.6|41683.6|41748.6|41728.6|41690.4|41670.4|149
1675339500000|2023-02-02 12:05:00|41706.1|41686.1|41722.9|41702.9|41736.1|41716.1|41683.6|41663.6|112
1675339800000|2023-02-02 12:10:00|41720.4|41700.4|41741.1|41721.1|41768.6|41748.6|41711.8|41691.8|171
1675340100000|2023-02-02 12:15:00|41741.8|41721.8|41651.8|41631.8|41742.9|41722.9|41648.6|41628.6|114
1675340400000|2023-02-02 12:20:00|41653.6|41633.6|41611.1|41591.1|41676.1|41656.1|41611.1|41591.1|151
1675340700000|2023-02-02 12:25:00|41613.6|41593.6|41616.1|41596.1|41641.1|41621.1|41606.1|41586.1|135
1675341000000|2023-02-02 12:30:00|41616.8|41596.8|41653.6|41633.6|41701.8|41681.8|41616.8|41596.8|220
1675341300000|2023-02-02 12:35:00|41658.6|41638.6|41610.5|41590.5|41679.8|41659.8|41587.3|41567.3|283
1675341600000|2023-02-02 12:40:00|41608.6|41588.6|41584.8|41564.8|41629.8|41609.8|41580.5|41560.5|186
1675341900000|2023-02-02 12:45:00|41585.5|41565.5|41552.3|41532.3|41588|41568|41494.1|41474.1|354
1675342200000|2023-02-02 12:50:00|41554.8|41534.8|41564.1|41544.1|41573|41553|41532.3|41512.3|157
1675342500000|2023-02-02 12:55:00|41561.6|41541.6|41574.1|41554.1|41602.3|41582.3|41556.1|41536.1|185
1675342800000|2023-02-02 13:00:00|41575.5|41555.5|41624.8|41604.8|41639.1|41619.1|41575.5|41555.5|515
1675343100000|2023-02-02 13:05:00|41625.5|41605.5|41649.3|41629.3|41703.7|41683.7|41624.8|41604.8|344
1675343400000|2023-02-02 13:10:00|41651.2|41631.2|41646.2|41626.2|41663.7|41643.7|41616.8|41596.8|386
1675343700000|2023-02-02 13:15:00|41640.5|41620.5|41624.3|41604.3|41701.2|41681.2|41591.2|41571.2|647
1675344000000|2023-02-02 13:20:00|41626.2|41606.2|41713|41693|41733.7|41713.7|41600.5|41580.5|442
1675344300000|2023-02-02 13:25:00|41713.7|41693.7|41678.7|41658.7|41723.7|41703.7|41676.2|41656.2|216
1675344600000|2023-02-02 13:30:00|41673.7|41653.7|41711.2|41691.2|41736.2|41716.2|41641.2|41621.2|335
1675344900000|2023-02-02 13:35:00|41713|41693|41704.4|41684.4|41748.7|41728.7|41694.4|41674.4|342
1675345200000|2023-02-02 13:40:00|41705|41685|41651.2|41631.2|41740.5|41720.5|41641.2|41621.2|458
1675345500000|2023-02-02 13:45:00|41656.2|41636.2|41723.7|41703.7|41746.2|41726.2|41651.2|41631.2|379
1675345800000|2023-02-02 13:50:00|41719.4|41699.4|41736.9|41716.9|41753.7|41733.7|41681.9|41661.9|275
1675346100000|2023-02-02 13:55:00|41738.7|41718.7|41706.2|41686.2|41761.2|41741.2|41704.4|41684.4|305
1675346400000|2023-02-02 14:00:00|41701.9|41681.9|41720.5|41700.5|41748|41728|41674.4|41654.4|418
1675346700000|2023-02-02 14:05:00|41716.2|41696.2|41799.4|41779.4|41823.7|41803.7|41694.9|41674.9|527
1675347000000|2023-02-02 14:10:00|41801.9|41781.9|41768.7|41748.7|41824.4|41804.4|41756.2|41736.2|370
1675347300000|2023-02-02 14:15:00|41766.9|41746.9|41869.4|41849.4|41889.4|41869.4|41751.2|41731.2|694
1675347600000|2023-02-02 14:20:00|41867.6|41847.6|41821.2|41801.2|41871.9|41851.9|41816.2|41796.2|573
1675347900000|2023-02-02 14:25:00|41821.9|41801.9|41848.7|41828.7|41881.2|41861.2|41821.9|41801.9|473
1675348200000|2023-02-02 14:30:00|41850.6|41830.6|41751.2|41731.2|41856.2|41836.2|41751.2|41731.2|692
1675348500000|2023-02-02 14:35:00|41751.9|41731.9|41690.6|41670.6|41768.1|41748.1|41667.4|41647.4|673
1675348800000|2023-02-02 14:40:00|41689.9|41669.9|41615.4|41595.4|41709.2|41689.2|41604.9|41584.9|1131
1675349100000|2023-02-02 14:45:00|41610.4|41590.4|41667.2|41647.2|41667.2|41647.2|41569.1|41549.1|967
1675349400000|2023-02-02 14:50:00|41666.6|41646.6|41584.1|41564.1|41666.6|41646.6|41572.2|41552.2|671
1675349700000|2023-02-02 14:55:00|41582.2|41562.2|41517.9|41497.9|41584.1|41564.1|41495.4|41475.4|751
1675350000000|2023-02-02 15:00:00|41517.2|41497.2|41532.9|41512.9|41588.4|41568.4|41515.4|41495.4|677
1675350300000|2023-02-02 15:05:00|41537.2|41517.2|41420.9|41400.9|41537.2|41517.2|41380.4|41360.4|982
1675350600000|2023-02-02 15:10:00|41423.4|41403.4|41430.9|41410.9|41438.4|41418.4|41376.6|41356.6|665
1675350900000|2023-02-02 15:15:00|41425.9|41405.9|41547.3|41527.3|41547.3|41527.3|41403.4|41383.4|761
1675351200000|2023-02-02 15:20:00|41547.9|41527.9|41536.6|41516.6|41569.8|41549.8|41512.3|41492.3|440
1675351500000|2023-02-02 15:25:00|41534.8|41514.8|41514.1|41494.1|41559.1|41539.1|41507.9|41487.9|408
1675351800000|2023-02-02 15:30:00|41515.9|41495.9|41609.8|41589.8|41609.8|41589.8|41505.3|41485.3|643
1675352100000|2023-02-02 15:35:00|41607.3|41587.3|41625.4|41605.4|41665.4|41645.4|41592.3|41572.3|628
1675352400000|2023-02-02 15:40:00|41627.9|41607.9|41632.3|41612.3|41682.3|41662.3|41619.1|41599.1|424
1675352700000|2023-02-02 15:45:00|41632.9|41612.9|41684.1|41664.1|41684.1|41664.1|41632.9|41612.9|357
1675353000000|2023-02-02 15:50:00|41685.9|41665.9|41725.9|41705.9|41772.3|41752.3|41670.3|41650.3|772
1675353300000|2023-02-02 15:55:00|41722.8|41702.8|41716.6|41696.6|41755.3|41735.3|41671|41651|389
1675353600000|2023-02-02 16:00:00|41717.3|41697.3|41693.5|41673.5|41756|41736|41688.5|41668.5|311
1675353900000|2023-02-02 16:05:00|41691.6|41671.6|41697.3|41677.3|41709.8|41689.8|41636.6|41616.6|346
1675354200000|2023-02-02 16:10:00|41692.3|41672.3|41638.5|41618.5|41696.6|41676.6|41613.5|41593.5|330
1675354500000|2023-02-02 16:15:00|41636.6|41616.6|41597.3|41577.3|41659.1|41639.1|41581|41561|285
1675354800000|2023-02-02 16:20:00|41596.6|41576.6|41596.6|41576.6|41616|41596|41584.1|41564.1|248
1675355100000|2023-02-02 16:25:00|41596|41576|41520.3|41500.3|41596|41576|41510.3|41490.3|386
1675355400000|2023-02-02 16:30:00|41522.1|41502.1|41402.8|41382.8|41522.8|41502.8|41370.3|41350.3|830
1675355700000|2023-02-02 16:35:00|41401|41381|41381.7|41361.7|41426|41406|41311|41291|577
1675356000000|2023-02-02 16:40:00|41384.2|41364.2|41311|41291|41406|41386|41311|41291|469
1675356300000|2023-02-02 16:45:00|41307.8|41287.8|41177.3|41157.3|41307.8|41287.8|41166|41146|883
1675356600000|2023-02-02 16:50:00|41181|41161|41186|41166|41203.5|41183.5|41165.3|41145.3|552
1675356900000|2023-02-02 16:55:00|41185.3|41165.3|41265.3|41245.3|41287.8|41267.8|41176|41156|667
1675357200000|2023-02-02 17:00:00|41262.8|41242.8|41246|41226|41270.3|41250.3|41211|41191|346
1675357500000|2023-02-02 17:05:00|41243.5|41223.5|41144.7|41124.7|41246|41226|41142.9|41122.9|853
1675357800000|2023-02-02 17:10:00|41145.4|41125.4|41175.4|41155.4|41184|41164|41134.7|41114.7|411
1675358100000|2023-02-02 17:15:00|41179.7|41159.7|41161.5|41141.5|41197.2|41177.2|41145.4|41125.4|370
1675358400000|2023-02-02 17:20:00|41162.9|41142.9|41169.7|41149.7|41181.5|41161.5|41124.7|41104.7|330
1675358700000|2023-02-02 17:25:00|41169|41149|41139.7|41119.7|41179.7|41159.7|41139.7|41119.7|156
1675359000000|2023-02-02 17:30:00|41144|41124|41119|41099|41164.7|41144.7|41114|41094|234
1675359300000|2023-02-02 17:35:00|41118.4|41098.4|41115.4|41095.4|41131.6|41111.6|41049.7|41029.7|657
1675359600000|2023-02-02 17:40:00|41119.7|41099.7|41084.1|41064.1|41119.7|41099.7|41066.6|41046.6|355
1675359900000|2023-02-02 17:45:00|41083.4|41063.4|41024.7|41004.7|41089.1|41069.1|40999.7|40979.7|539
1675360200000|2023-02-02 17:50:00|41027.2|41007.2|41009.7|40989.7|41027.2|41007.2|40990.4|40970.4|401
1675360500000|2023-02-02 17:55:00|41009.1|40989.1|41018.6|40998.6|41039.2|41019.2|40963.6|40943.6|1422
1675360800000|2023-02-02 18:00:00|41016.7|40996.7|41125.4|41105.4|41131.1|41111.1|41016.7|40996.7|390
1675361100000|2023-02-02 18:05:00|41129.1|41109.1|41081.1|41061.1|41133.6|41113.6|41081.1|41061.1|132
1675361400000|2023-02-02 18:10:00|41078.6|41058.6|41086.1|41066.1|41086.1|41066.1|41071.1|41051.1|72
1675361700000|2023-02-02 18:15:00|41084.3|41064.3|41096.1|41076.1|41100.4|41080.4|41066.8|41046.8|64
1675362000000|2023-02-02 18:20:00|41095.4|41075.4|41121.1|41101.1|41126.1|41106.1|41088.6|41068.6|160
1675362300000|2023-02-02 18:25:00|41122.9|41102.9|41112.9|41092.9|41127.9|41107.9|41101.1|41081.1|58
1675362600000|2023-02-02 18:30:00|41115.4|41095.4|41132.4|41112.4|41133.6|41113.6|41105.4|41085.4|100
1675362900000|2023-02-02 18:35:00|41131.8|41111.8|41137.3|41117.3|41151.1|41131.1|41131.1|41111.1|61
1675363200000|2023-02-02 18:40:00|41137.9|41117.9|41143.6|41123.6|41153.6|41133.6|41132.9|41112.9|44
1675363500000|2023-02-02 18:45:00|41146.1|41126.1|41136.1|41116.1|41148.6|41128.6|41128.6|41108.6|65
1675363800000|2023-02-02 18:50:00|41137.4|41117.4|41133.6|41113.6|41146.1|41126.1|41124.8|41104.8|75
1675364100000|2023-02-02 18:55:00|41131.1|41111.1|41131.8|41111.8|41136.1|41116.1|41088|41068|187
1675364400000|2023-02-02 19:00:00|41131.1|41111.1|41130.5|41110.5|41159.3|41139.3|41126.1|41106.1|70
1675364700000|2023-02-02 19:05:00|41131.1|41111.1|41121.8|41101.8|41138.6|41118.6|41120.5|41100.5|39
1675365000000|2023-02-02 19:10:00|41121.1|41101.1|41065.5|41045.5|41123.6|41103.6|41058.6|41038.6|71
1675365300000|2023-02-02 19:15:00|41063.6|41043.6|41073.6|41053.6|41081.1|41061.1|41048.6|41028.6|54
1675365600000|2023-02-02 19:20:00|41073|41053|41016.2|40996.2|41076.1|41056.1|41006.8|40986.8|188
1675365900000|2023-02-02 19:25:00|41015.5|40995.5|41004.8|40984.8|41034.3|41014.3|41001.2|40981.2|109
1675366200000|2023-02-02 19:30:00|41005.5|40985.5|40973.7|40953.7|41020|41000|40967.3|40947.3|86
1675366500000|2023-02-02 19:35:00|40971.2|40951.2|40983.7|40963.7|41006.2|40986.2|40962.3|40942.3|113
1675366800000|2023-02-02 19:40:00|40985.5|40965.5|40931.2|40911.2|40996.2|40976.2|40925.5|40905.5|215
1675367100000|2023-02-02 19:45:00|40933|40913|40949.3|40929.3|40949.3|40929.3|40891.2|40871.2|292
1675367400000|2023-02-02 19:50:00|40948.7|40928.7|40936.8|40916.8|40960.5|40940.5|40913.7|40893.7|52
1675367700000|2023-02-02 19:55:00|40936.2|40916.2|40924.4|40904.4|40936.2|40916.2|40891.2|40871.2|113
1675368000000|2023-02-02 20:00:00|40926.2|40906.2|40910.5|40890.5|40936.2|40916.2|40888.7|40868.7|171
1675368300000|2023-02-02 20:05:00|40911.2|40891.2|40920.5|40900.5|40955.5|40935.5|40903.7|40883.7|90
1675368600000|2023-02-02 20:10:00|40921.2|40901.2|40945.5|40925.5|40958.7|40938.7|40921.2|40901.2|49
1675368900000|2023-02-02 20:15:00|40946.2|40926.2|40956.2|40936.2|40966.2|40946.2|40931.2|40911.2|84
1675369200000|2023-02-02 20:20:00|40956.9|40936.9|40959.4|40939.4|40974.4|40954.4|40954.4|40934.4|38
1675369500000|2023-02-02 20:25:00|40956.9|40936.9|40950|40930|40971.9|40951.9|40942.5|40922.5|50
1675369800000|2023-02-02 20:30:00|40951.9|40931.9|40987.5|40967.5|40992.5|40972.5|40951.9|40931.9|66
1675370100000|2023-02-02 20:35:00|40989.4|40969.4|40975.1|40955.1|40997.5|40977.5|40971.9|40951.9|49
1675370400000|2023-02-02 20:40:00|40976.9|40956.9|40956.9|40936.9|40990.1|40970.1|40955.1|40935.1|135
1675370700000|2023-02-02 20:45:00|40954.4|40934.4|40951.9|40931.9|40973.2|40953.2|40943.2|40923.2|50
1675371000000|2023-02-02 20:50:00|40952.6|40932.6|40978.2|40958.2|40994.4|40974.4|40952.6|40932.6|94
1675371300000|2023-02-02 20:55:00|40976.9|40956.9|40991.2|40971.2|40991.2|40971.2|40970.6|40950.6|40
1675371600000|2023-02-02 21:00:00|40991.9|40971.9|41004.4|40984.4|41044.4|41024.4|40976.9|40956.9|106
1675371900000|2023-02-02 21:05:00|41002.6|40982.6|40919.4|40899.4|41006.9|40986.9|40911.9|40891.9|71
1675372200000|2023-02-02 21:10:00|40917.6|40897.6|40938.8|40918.8|40947.6|40927.6|40917.6|40897.6|33
1675372500000|2023-02-02 21:15:00|40939.4|40919.4|40947.6|40927.6|40950.7|40930.7|40937.6|40917.6|25
1675372800000|2023-02-02 21:20:00|40946.9|40926.9|40976.9|40956.9|40976.9|40956.9|40937.6|40917.6|28
1675373100000|2023-02-02 21:25:00|40978.8|40958.8|40958.3|40938.3|40980.6|40960.6|40951.4|40931.4|42
1675373400000|2023-02-02 21:30:00|40956.9|40936.9|40947.6|40927.6|40976.9|40956.9|40898.3|40878.3|116
1675373700000|2023-02-02 21:35:00|40946.9|40926.9|40965.1|40945.1|40971.9|40951.9|40946.9|40926.9|45
1675374000000|2023-02-02 21:40:00|40963.3|40943.3|40967.6|40947.6|40977.6|40957.6|40961.9|40941.9|11
1675374300000|2023-02-02 21:45:00|40968.3|40948.3|40972|40952|40979.5|40959.5|40967.6|40947.6|39
1675374600000|2023-02-02 21:50:00|40972.6|40952.6|40968.3|40948.3|40977.6|40957.6|40967.6|40947.6|27
1675374900000|2023-02-02 21:55:00|40968.9|40948.9|40965.1|40945.1|40968.9|40948.9|40958.3|40938.3|54
1675378800000|2023-02-02 23:00:00|40967.7|40947.7|41009.5|40989.5|41032|41012|40967.7|40947.7|156
1675379100000|2023-02-02 23:05:00|41012|40992|40982|40962|41012.7|40992.7|40982|40962|39
1675379400000|2023-02-02 23:10:00|40979.5|40959.5|40969.5|40949.5|40982|40962|40968.2|40948.2|42
1675379700000|2023-02-02 23:15:00|40968.9|40948.9|40967|40947|40972|40952|40959.5|40939.5|44
1675380000000|2023-02-02 23:20:00|40964.5|40944.5|40964.5|40944.5|40974.5|40954.5|40962|40942|43
1675380300000|2023-02-02 23:25:00|40967|40947|40974.6|40954.6|40975.2|40955.2|40967|40947|38
1675380600000|2023-02-02 23:30:00|40970.2|40950.2|40975.2|40955.2|40977.7|40957.7|40970.2|40950.2|37
1675380900000|2023-02-02 23:35:00|40975.9|40955.9|40984.6|40964.6|40990.2|40970.2|40975.9|40955.9|38
1675381200000|2023-02-02 23:40:00|40982.1|40962.1|40982.1|40962.1|40982.7|40962.7|40977.7|40957.7|24
1675381500000|2023-02-02 23:45:00|40980.2|40960.2|40988.9|40968.9|40997.1|40977.1|40980.2|40960.2|42
1675381800000|2023-02-02 23:50:00|40991.4|40971.4|40996.4|40976.4|40999.6|40979.6|40986.4|40966.4|37
1675382100000|2023-02-02 23:55:00|40997.1|40977.1|41001.4|40981.4|41001.4|40981.4|40992.1|40972.1|36
1675382400000|2023-02-03 00:00:00|41002.1|40982.1|40997.1|40977.1|41002.1|40982.1|40980.8|40960.8|38
1675382700000|2023-02-03 00:05:00|40998.9|40978.9|40983.9|40963.9|41001.4|40981.4|40973.9|40953.9|39
1675383000000|2023-02-03 00:10:00|40987.1|40967.1|40988.9|40968.9|40998.9|40978.9|40986.4|40966.4|34
1675383300000|2023-02-03 00:15:00|40991.4|40971.4|41013.9|40993.9|41024.6|41004.6|40988.9|40968.9|35
1675383600000|2023-02-03 00:20:00|41018.9|40998.9|41031.4|41011.4|41033.9|41013.9|41016.4|40996.4|36
1675383900000|2023-02-03 00:25:00|41032.1|41012.1|41039|41019|41041.5|41021.5|41026.4|41006.4|26
1675384200000|2023-02-03 00:30:00|41036.5|41016.5|41029|41009|41039|41019|41024|41004|18
1675384500000|2023-02-03 00:35:00|41028.3|41008.3|41051.5|41031.5|41052.1|41032.1|41027.1|41007.1|35
1675384800000|2023-02-03 00:40:00|41052.1|41032.1|41059|41039|41069.6|41049.6|41049|41029|49
1675385100000|2023-02-03 00:45:00|41056.5|41036.5|41064|41044|41064|41044|41044|41024|37
1675385400000|2023-02-03 00:50:00|41063.3|41043.3|41086.5|41066.5|41086.5|41066.5|41061.5|41041.5|134
1675385700000|2023-02-03 00:55:00|41087.1|41067.1|41099|41079|41099|41079|41076.5|41056.5|123
1675386000000|2023-02-03 01:00:00|41098.3|41078.3|41230.2|41210.2|41276.5|41256.5|41089.6|41069.6|1060
1675386300000|2023-02-03 01:05:00|41225.2|41205.2|41204.5|41184.5|41242.7|41222.7|41192.7|41172.7|431
1675386600000|2023-02-03 01:10:00|41200.2|41180.2|41194.5|41174.5|41216.4|41196.4|41170.7|41150.7|351
1675386900000|2023-02-03 01:15:00|41190.8|41170.8|41265.2|41245.2|41265.2|41245.2|41184.5|41164.5|218
1675387200000|2023-02-03 01:20:00|41264.5|41244.5|41320.8|41300.8|41325.2|41305.2|41250.2|41230.2|303
1675387500000|2023-02-03 01:25:00|41320.2|41300.2|41270.2|41250.2|41322.7|41302.7|41269.5|41249.5|175
1675387800000|2023-02-03 01:30:00|41272.7|41252.7|41232.7|41212.7|41290.9|41270.9|41217.7|41197.7|192
1675388100000|2023-02-03 01:35:00|41234.5|41214.5|41200.9|41180.9|41235.2|41215.2|41190.2|41170.2|157
1675388400000|2023-02-03 01:40:00|41202.7|41182.7|41182.1|41162.1|41202.7|41182.7|41170.2|41150.2|154
1675388700000|2023-02-03 01:45:00|41182.7|41162.7|41157.1|41137.1|41205.2|41185.2|41147.7|41127.7|296
1675389000000|2023-02-03 01:50:00|41159.6|41139.6|41101.4|41081.4|41165.2|41145.2|41093.9|41073.9|388
1675389300000|2023-02-03 01:55:00|41103.3|41083.3|41093.9|41073.9|41103.3|41083.3|41081.4|41061.4|277
1675389600000|2023-02-03 02:00:00|41096.4|41076.4|41063.9|41043.9|41120.1|41100.1|41043.9|41023.9|250
1675389900000|2023-02-03 02:05:00|41063.3|41043.3|41041.4|41021.4|41068.9|41048.9|41013.9|40993.9|316
1675390200000|2023-02-03 02:10:00|41043.9|41023.9|41058.9|41038.9|41098.9|41078.9|41033.9|41013.9|252
1675390500000|2023-02-03 02:15:00|41056.4|41036.4|41063.9|41043.9|41077.6|41057.6|41033.3|41013.3|62
1675390800000|2023-02-03 02:20:00|41063.3|41043.3|41053.9|41033.9|41073.9|41053.9|41051.4|41031.4|47
1675391100000|2023-02-03 02:25:00|41051.4|41031.4|41003.3|40983.3|41056.4|41036.4|40998.9|40978.9|79
1675391400000|2023-02-03 02:30:00|41003.9|40983.9|41079|41059|41082.1|41062.1|41003.9|40983.9|174
1675391700000|2023-02-03 02:35:00|41081.5|41061.5|41082.1|41062.1|41100.8|41080.8|41056.5|41036.5|150
1675392000000|2023-02-03 02:40:00|41084|41064|41104|41084|41116.5|41096.5|41079.6|41059.6|119
1675392300000|2023-02-03 02:45:00|41105.3|41085.3|41114|41094|41141.5|41121.5|41105.3|41085.3|91
1675392600000|2023-02-03 02:50:00|41113.3|41093.3|41142.1|41122.1|41149|41129|41091.5|41071.5|94
1675392900000|2023-02-03 02:55:00|41142.8|41122.8|41149|41129|41149|41129|41116.5|41096.5|94
1675393200000|2023-02-03 03:00:00|41148.3|41128.3|41181.5|41161.5|41189.6|41169.6|41129|41109|122
1675393500000|2023-02-03 03:05:00|41180.8|41160.8|41194|41174|41214|41194|41179|41159|156
1675393800000|2023-02-03 03:10:00|41194.6|41174.6|41154|41134|41199|41179|41144|41124|117
1675394100000|2023-02-03 03:15:00|41153.3|41133.3|41224|41204|41231.5|41211.5|41146.5|41126.5|121
1675394400000|2023-02-03 03:20:00|41228.3|41208.3|41234|41214|41274|41254|41228.3|41208.3|111
1675394700000|2023-02-03 03:25:00|41233.3|41213.3|41219|41199|41237.2|41217.2|41184|41164|77
1675395000000|2023-02-03 03:30:00|41217.2|41197.2|41259.7|41239.7|41276.5|41256.5|41211.5|41191.5|57
1675395300000|2023-02-03 03:35:00|41261.5|41241.5|41226.5|41206.5|41261.5|41241.5|41226.5|41206.5|25
1675395600000|2023-02-03 03:40:00|41225.9|41205.9|41241.5|41221.5|41241.5|41221.5|41214|41194|27
1675395900000|2023-02-03 03:45:00|41244|41224|41244|41224|41244|41224|41225.9|41205.9|34
1675396200000|2023-02-03 03:50:00|41247.2|41227.2|41239|41219|41254.7|41234.7|41239|41219|34
1675396500000|2023-02-03 03:55:00|41241.5|41221.5|41262.2|41242.2|41262.8|41242.8|41234|41214|27
1675396800000|2023-02-03 04:00:00|41264|41244|41223.4|41203.4|41264|41244|41220.9|41200.9|72
1675397100000|2023-02-03 04:05:00|41224|41204|41221.5|41201.5|41229|41209|41219|41199|32
1675397400000|2023-02-03 04:10:00|41221.6|41201.6|41236.6|41216.6|41244.1|41224.1|41221.6|41201.6|35
1675397700000|2023-02-03 04:15:00|41239.1|41219.1|41240.4|41220.4|41246.6|41226.6|41236.6|41216.6|31
1675398000000|2023-02-03 04:20:00|41242.2|41222.2|41226.6|41206.6|41242.2|41222.2|41225.9|41205.9|10
1675398300000|2023-02-03 04:25:00|41229.1|41209.1|41226.6|41206.6|41229.7|41209.7|41216.6|41196.6|49
1675398600000|2023-02-03 04:30:00|41224.7|41204.7|41224.7|41204.7|41229.1|41209.1|41220.9|41200.9|27
1675398900000|2023-02-03 04:35:00|41227.2|41207.2|41204.1|41184.1|41227.2|41207.2|41201.6|41181.6|59
1675399200000|2023-02-03 04:40:00|41204.7|41184.7|41222.2|41202.2|41223.5|41203.5|41204.1|41184.1|42
1675399500000|2023-02-03 04:45:00|41222.9|41202.9|41236.6|41216.6|41245.4|41225.4|41222.9|41202.9|28
1675399800000|2023-02-03 04:50:00|41234.1|41214.1|41223.4|41203.4|41236.6|41216.6|41209.1|41189.1|40
1675400100000|2023-02-03 04:55:00|41221.6|41201.6|41220.9|41200.9|41225.4|41205.4|41214.1|41194.1|51
1675400400000|2023-02-03 05:00:00|41219.1|41199.1|41194.1|41174.1|41229.1|41209.1|41191|41171|46
1675400700000|2023-02-03 05:05:00|41192.8|41172.8|41224.1|41204.1|41224.1|41204.1|41189.1|41169.1|19
1675401000000|2023-02-03 05:10:00|41222.3|41202.3|41264.1|41244.1|41267.3|41247.3|41222.3|41202.3|90
1675401300000|2023-02-03 05:15:00|41266.6|41246.6|41269.1|41249.1|41282.3|41262.3|41256.6|41236.6|45
1675401600000|2023-02-03 05:20:00|41269.8|41249.8|41272.9|41252.9|41297.9|41277.9|41269.1|41249.1|384
1675401900000|2023-02-03 05:25:00|41271.1|41251.1|41265.4|41245.4|41285.4|41265.4|41260.4|41240.4|81
1675402200000|2023-02-03 05:30:00|41267.9|41247.9|41312.9|41292.9|41338.6|41318.6|41267.9|41247.9|316
1675402500000|2023-02-03 05:35:00|41312.3|41292.3|41342.9|41322.9|41355.4|41335.4|41287.9|41267.9|305
1675402800000|2023-02-03 05:40:00|41345.4|41325.4|41308|41288|41357.9|41337.9|41304.8|41284.8|98
1675403100000|2023-02-03 05:45:00|41305.5|41285.5|41301.1|41281.1|41308.6|41288.6|41270.5|41250.5|92
1675403400000|2023-02-03 05:50:00|41300.5|41280.5|41258.5|41238.5|41303.6|41283.6|41244.8|41224.8|110
1675403700000|2023-02-03 05:55:00|41256.7|41236.7|41279.2|41259.2|41283.5|41263.5|41231|41211|176
1675404000000|2023-02-03 06:00:00|41281.7|41261.7|41274.2|41254.2|41321.7|41301.7|41274.2|41254.2|97
1675404300000|2023-02-03 06:05:00|41276.7|41256.7|41326.7|41306.7|41326.7|41306.7|41273.5|41253.5|62
1675404600000|2023-02-03 06:10:00|41329.2|41309.2|41359.2|41339.2|41366.7|41346.7|41329.2|41309.2|134
1675404900000|2023-02-03 06:15:00|41354.2|41334.2|41371.7|41351.7|41374.2|41354.2|41334.2|41314.2|74
1675405200000|2023-02-03 06:20:00|41369.2|41349.2|41386.7|41366.7|41399.2|41379.2|41364.2|41344.2|127
1675405500000|2023-02-03 06:25:00|41389.2|41369.2|41379.8|41359.8|41389.2|41369.2|41366.7|41346.7|186
1675405800000|2023-02-03 06:30:00|41381.7|41361.7|41329.9|41309.9|41381.7|41361.7|41329.2|41309.2|89
1675406100000|2023-02-03 06:35:00|41332.4|41312.4|41338.6|41318.6|41351.7|41331.7|41331.7|41311.7|96
1675406400000|2023-02-03 06:40:00|41336.7|41316.7|41361.7|41341.7|41367.4|41347.4|41314.2|41294.2|83
1675406700000|2023-02-03 06:45:00|41363.6|41343.6|41356.7|41336.7|41369.9|41349.9|41346.7|41326.7|57
1675407000000|2023-02-03 06:50:00|41359.2|41339.2|41356.7|41336.7|41359.2|41339.2|41344.2|41324.2|39
1675407300000|2023-02-03 06:55:00|41359.2|41339.2|41361.7|41341.7|41364.2|41344.2|41336.7|41316.7|79
1675407600000|2023-02-03 07:00:00|41361.1|41341.1|41354.2|41334.2|41361.7|41341.7|41326.7|41306.7|49
1675407900000|2023-02-03 07:05:00|41353.6|41333.6|41321.7|41301.7|41353.6|41333.6|41294.2|41274.2|86
1675408200000|2023-02-03 07:10:00|41322.4|41302.4|41359.2|41339.2|41371.1|41351.1|41319.2|41299.2|69
1675408500000|2023-02-03 07:15:00|41361.7|41341.7|41381.7|41361.7|41403.6|41383.6|41356.7|41336.7|137
1675408800000|2023-02-03 07:20:00|41379.2|41359.2|41366.8|41346.8|41391.8|41371.8|41359.3|41339.3|63
1675409100000|2023-02-03 07:25:00|41367.4|41347.4|41301.8|41281.8|41369.3|41349.3|41301.8|41281.8|58
1675409400000|2023-02-03 07:30:00|41299.9|41279.9|41246.8|41226.8|41301.8|41281.8|41244.9|41224.9|122
1675409700000|2023-02-03 07:35:00|41247.4|41227.4|41246.8|41226.8|41254.3|41234.3|41189.3|41169.3|322
1675410000000|2023-02-03 07:40:00|41249.3|41229.3|41249.3|41229.3|41306.8|41286.8|41249.3|41229.3|120
1675410300000|2023-02-03 07:45:00|41246.8|41226.8|41274.3|41254.3|41279.3|41259.3|41246.8|41226.8|83
1675410600000|2023-02-03 07:50:00|41274.9|41254.9|41299.9|41279.9|41326.8|41306.8|41274.3|41254.3|124
1675410900000|2023-02-03 07:55:00|41299.3|41279.3|41331.8|41311.8|41331.8|41311.8|41259.3|41239.3|84
1675411200000|2023-02-03 08:00:00|41331.1|41311.1|41314.3|41294.3|41331.1|41311.1|41253.6|41233.6|279
1675411500000|2023-02-03 08:05:00|41311.8|41291.8|41281.2|41261.2|41316.8|41296.8|41263.7|41243.7|158
1675411800000|2023-02-03 08:10:00|41281.8|41261.8|41231.8|41211.8|41331.8|41311.8|41218.7|41198.7|133
1675412100000|2023-02-03 08:15:00|41229.3|41209.3|41176.8|41156.8|41231.2|41211.2|41174.3|41154.3|156
1675412400000|2023-02-03 08:20:00|41174.3|41154.3|41148.7|41128.7|41206.8|41186.8|41148.7|41128.7|128
1675412700000|2023-02-03 08:25:00|41146.2|41126.2|41223.7|41203.7|41227.5|41207.5|41128.7|41108.7|180
1675413000000|2023-02-03 08:30:00|41224.3|41204.3|41206.8|41186.8|41279.3|41259.3|41205|41185|153
1675413300000|2023-02-03 08:35:00|41204.3|41184.3|41231.2|41211.2|41246.8|41226.8|41181.8|41161.8|122
1675413600000|2023-02-03 08:40:00|41229.3|41209.3|41206.8|41186.8|41246.8|41226.8|41204.3|41184.3|73
1675413900000|2023-02-03 08:45:00|41204.3|41184.3|41161.8|41141.8|41209.3|41189.3|41159.3|41139.3|90
1675414200000|2023-02-03 08:50:00|41162.5|41142.5|41121.8|41101.8|41163.7|41143.7|41101.8|41081.8|214
1675414500000|2023-02-03 08:55:00|41124.3|41104.3|41183.7|41163.7|41194.4|41174.4|41121.8|41101.8|129
1675414800000|2023-02-03 09:00:00|41184.4|41164.4|41091.9|41071.9|41184.4|41164.4|41091.9|41071.9|133
1675415100000|2023-02-03 09:05:00|41094.4|41074.4|41181.9|41161.9|41181.9|41161.9|41094.4|41074.4|80
1675415400000|2023-02-03 09:10:00|41184.4|41164.4|41300.6|41280.6|41309.4|41289.4|41179.4|41159.4|238
1675415700000|2023-02-03 09:15:00|41301.2|41281.2|41366.9|41346.9|41374.4|41354.4|41300.6|41280.6|162
1675416000000|2023-02-03 09:20:00|41366.2|41346.2|41336.9|41316.9|41367.5|41347.5|41319.4|41299.4|130
1675416300000|2023-02-03 09:25:00|41336.2|41316.2|41341.9|41321.9|41341.9|41321.9|41306.2|41286.2|72
1675416600000|2023-02-03 09:30:00|41342.5|41322.5|41346.2|41326.2|41356.9|41336.9|41327.5|41307.5|54
1675416900000|2023-02-03 09:35:00|41347.5|41327.5|41360|41340|41360|41340|41321.9|41301.9|93
1675417200000|2023-02-03 09:40:00|41362.5|41342.5|41374.4|41354.4|41376.9|41356.9|41329.4|41309.4|116
1675417500000|2023-02-03 09:45:00|41376.9|41356.9|41359.4|41339.4|41376.9|41356.9|41334.4|41314.4|100
1675417800000|2023-02-03 09:50:00|41361.9|41341.9|41369.4|41349.4|41394.4|41374.4|41361.9|41341.9|70
1675418100000|2023-02-03 09:55:00|41370.1|41350.1|41364.4|41344.4|41394.4|41374.4|41356.9|41336.9|98
1675418400000|2023-02-03 10:00:00|41363.8|41343.8|41371.9|41351.9|41374.4|41354.4|41350.1|41330.1|72
1675418700000|2023-02-03 10:05:00|41369.4|41349.4|41318.8|41298.8|41375.1|41355.1|41311.9|41291.9|82
1675419000000|2023-02-03 10:10:00|41318.1|41298.1|41289.4|41269.4|41329.4|41309.4|41281.9|41261.9|77
1675419300000|2023-02-03 10:15:00|41290.1|41270.1|41284.4|41264.4|41306.9|41286.9|41281.9|41261.9|50
1675419600000|2023-02-03 10:20:00|41283.8|41263.8|41266.9|41246.9|41296.9|41276.9|41261.9|41241.9|91
1675419900000|2023-02-03 10:25:00|41268.8|41248.8|41304.4|41284.4|41319.4|41299.4|41268.8|41248.8|62
1675420200000|2023-02-03 10:30:00|41301.9|41281.9|41288.8|41268.8|41301.9|41281.9|41278.2|41258.2|643
1675420500000|2023-02-03 10:35:00|41293.8|41273.8|41323.8|41303.8|41323.8|41303.8|41293.8|41273.8|101
1675420800000|2023-02-03 10:40:00|41324.5|41304.5|41359.5|41339.5|41360.1|41340.1|41314.5|41294.5|92
1675421100000|2023-02-03 10:45:00|41357.6|41337.6|41347|41327|41357.6|41337.6|41336.3|41316.3|120
1675421400000|2023-02-03 10:50:00|41344.5|41324.5|41355.7|41335.7|41358.2|41338.2|41338.2|41318.2|96
1675421700000|2023-02-03 10:55:00|41356.3|41336.3|41361.3|41341.3|41387|41367|41356.3|41336.3|84
1675422000000|2023-02-03 11:00:00|41358.8|41338.8|41343.2|41323.2|41387.5|41367.5|41338.2|41318.2|79
1675422300000|2023-02-03 11:05:00|41340.7|41320.7|41331.3|41311.3|41340.7|41320.7|41309.5|41289.5|67
1675422600000|2023-02-03 11:10:00|41328.8|41308.8|41342.6|41322.6|41353.8|41333.8|41315.7|41295.7|92
1675422900000|2023-02-03 11:15:00|41340.1|41320.1|41338.2|41318.2|41343.9|41323.9|41319.5|41299.5|40
1675423200000|2023-02-03 11:20:00|41338.9|41318.9|41363.2|41343.2|41368.9|41348.9|41330.7|41310.7|84
1675423500000|2023-02-03 11:25:00|41360.7|41340.7|41395.7|41375.7|41415.7|41395.7|41360.7|41340.7|133
1675423800000|2023-02-03 11:30:00|41393.2|41373.2|41403.2|41383.2|41437.6|41417.6|41383.2|41363.2|107
1675424100000|2023-02-03 11:35:00|41402.6|41382.6|41348.2|41328.2|41403.2|41383.2|41341.9|41321.9|115
1675424400000|2023-02-03 11:40:00|41350.7|41330.7|41408.2|41388.2|41415.7|41395.7|41347.6|41327.6|121
1675424700000|2023-02-03 11:45:00|41407.6|41387.6|41408.2|41388.2|41425.7|41405.7|41393.2|41373.2|81
1675425000000|2023-02-03 11:50:00|41410.1|41390.1|41457.6|41437.6|41478.2|41458.2|41410.1|41390.1|192
1675425300000|2023-02-03 11:55:00|41455.1|41435.1|41418.3|41398.3|41458.2|41438.2|41413.3|41393.3|120
1675425600000|2023-02-03 12:00:00|41418.9|41398.9|41370.8|41350.8|41423.3|41403.3|41368.3|41348.3|138
1675425900000|2023-02-03 12:05:00|41370.1|41350.1|41388.3|41368.3|41398.9|41378.9|41362.6|41342.6|66
1675426200000|2023-02-03 12:10:00|41385.8|41365.8|41358.3|41338.3|41390.8|41370.8|41358.3|41338.3|97
1675426500000|2023-02-03 12:15:00|41363.3|41343.3|41348.9|41328.9|41369.6|41349.6|41346.4|41326.4|139
1675426800000|2023-02-03 12:20:00|41346.4|41326.4|41351.4|41331.4|41360.2|41340.2|41321.4|41301.4|476
1675427100000|2023-02-03 12:25:00|41353.9|41333.9|41387.1|41367.1|41389.6|41369.6|41328.9|41308.9|73
1675427400000|2023-02-03 12:30:00|41384.6|41364.6|41334.6|41314.6|41400.9|41380.9|41318.9|41298.9|245
1675427700000|2023-02-03 12:35:00|41337.1|41317.1|41322.1|41302.1|41346.4|41326.4|41311.4|41291.4|159
1675428000000|2023-02-03 12:40:00|41319.6|41299.6|41375.8|41355.8|41387.7|41367.7|41312.1|41292.1|405
1675428300000|2023-02-03 12:45:00|41378.3|41358.3|41355.8|41335.8|41390.8|41370.8|41355.8|41335.8|125
1675428600000|2023-02-03 12:50:00|41358.3|41338.3|41415.8|41395.8|41415.8|41395.8|41355.8|41335.8|117
1675428900000|2023-02-03 12:55:00|41418.3|41398.3|41414|41394|41435.2|41415.2|41410.8|41390.8|203
1675429200000|2023-02-03 13:00:00|41410.8|41390.8|41373.3|41353.3|41420.8|41400.8|41363.3|41343.3|325
1675429500000|2023-02-03 13:05:00|41375.8|41355.8|41343.3|41323.3|41420.8|41400.8|41340.2|41320.2|245
1675429800000|2023-02-03 13:10:00|41340.2|41320.2|41235.2|41215.2|41340.2|41320.2|41223.9|41203.9|1108
1675430100000|2023-02-03 13:15:00|41235.8|41215.8|41237.7|41217.7|41288.3|41268.3|41228.9|41208.9|670
1675430400000|2023-02-03 13:20:00|41242.1|41222.1|41217.1|41197.1|41298.9|41278.9|41207.1|41187.1|544
1675430700000|2023-02-03 13:25:00|41221.4|41201.4|41237.1|41217.1|41239.6|41219.6|41203.3|41183.3|343
1675431000000|2023-02-03 13:30:00|41236.4|41216.4|41044.6|41024.6|41236.4|41216.4|40995.9|40975.9|1665
1675431300000|2023-02-03 13:35:00|41040.2|41020.2|41169.6|41149.6|41202.7|41182.7|40987.1|40967.1|1398
1675431600000|2023-02-03 13:40:00|41172.1|41152.1|41062.1|41042.1|41172.1|41152.1|41037.1|41017.1|698
1675431900000|2023-02-03 13:45:00|41061.4|41041.4|40952.1|40932.1|41061.4|41041.4|40882.1|40862.1|885
1675432200000|2023-02-03 13:50:00|40951.4|40931.4|41093.4|41073.4|41098.4|41078.4|40917.1|40897.1|624
1675432500000|2023-02-03 13:55:00|41090.9|41070.9|41208.4|41188.4|41217.2|41197.2|41080.9|41060.9|655
1675432800000|2023-02-03 14:00:00|41205.2|41185.2|41133.4|41113.4|41205.2|41185.2|41074|41054|761
1675433100000|2023-02-03 14:05:00|41130.9|41110.9|41007.8|40987.8|41130.9|41110.9|40967.1|40947.1|762
1675433400000|2023-02-03 14:10:00|41005.9|40985.9|41017.1|40997.1|41075.3|41055.3|40968.4|40948.4|708
1675433700000|2023-02-03 14:15:00|41017.8|40997.8|40925.3|40905.3|41073.4|41053.4|40895.3|40875.3|807
1675434000000|2023-02-03 14:20:00|40923.4|40903.4|41015.3|40995.3|41017.2|40997.2|40891.5|40871.5|594
1675434300000|2023-02-03 14:25:00|41014.7|40994.7|41024.1|41004.1|41040.3|41020.3|40981.6|40961.6|469
1675434600000|2023-02-03 14:30:00|41024.7|41004.7|41167.2|41147.2|41184.7|41164.7|40979.1|40959.1|1059
1675434900000|2023-02-03 14:35:00|41169.7|41149.7|41219.7|41199.7|41242.2|41222.2|41119.7|41099.7|579
1675435200000|2023-02-03 14:40:00|41220.4|41200.4|41232.2|41212.2|41254.7|41234.7|41197.2|41177.2|463
1675435500000|2023-02-03 14:45:00|41229.7|41209.7|41224.1|41204.1|41307.9|41287.9|41204.1|41184.1|776
1675435800000|2023-02-03 14:50:00|41221.6|41201.6|41092.2|41072.2|41222.9|41202.9|41069.7|41049.7|678
1675436100000|2023-02-03 14:55:00|41089.7|41069.7|41162.9|41142.9|41191|41171|41079.7|41059.7|501
1675436400000|2023-02-03 15:00:00|41161.6|41141.6|40975.4|40955.4|41161.6|41141.6|40975.4|40955.4|890
1675436700000|2023-02-03 15:05:00|40974.7|40954.7|40955.4|40935.4|41004.7|40984.7|40905.4|40885.4|788
1675437000000|2023-02-03 15:10:00|40954.7|40934.7|41017.2|40997.2|41022.2|41002.2|40909.1|40889.1|688
1675437300000|2023-02-03 15:15:00|41014.7|40994.7|41077.3|41057.3|41144.1|41124.1|41000.4|40980.4|905
1675437600000|2023-02-03 15:20:00|41079.8|41059.8|41223.5|41203.5|41223.5|41203.5|41079.8|41059.8|960
1675437900000|2023-02-03 15:25:00|41224.2|41204.2|41139.8|41119.8|41252.9|41232.9|41137.3|41117.3|618
1675438200000|2023-02-03 15:30:00|41137.3|41117.3|41229.8|41209.8|41239.8|41219.8|41129.8|41109.8|339
1675438500000|2023-02-03 15:35:00|41230.4|41210.4|41189.8|41169.8|41234.8|41214.8|41159.8|41139.8|269
1675438800000|2023-02-03 15:40:00|41188.5|41168.5|41266.1|41246.1|41286.1|41266.1|41174.8|41154.8|508
1675439100000|2023-02-03 15:45:00|41266.7|41246.7|41179.2|41159.2|41305.4|41285.4|41173.6|41153.6|392
1675439400000|2023-02-03 15:50:00|41178.6|41158.6|41077.3|41057.3|41178.6|41158.6|41074.8|41054.8|708
1675439700000|2023-02-03 15:55:00|41081.6|41061.6|41047.9|41027.9|41095.4|41075.4|41046.7|41026.7|399
1675440000000|2023-02-03 16:00:00|41044.8|41024.8|41024.8|41004.8|41085.4|41065.4|41024.2|41004.2|486
1675440300000|2023-02-03 16:05:00|41024.2|41004.2|40949.8|40929.8|41024.8|41004.8|40942.3|40922.3|586
1675440600000|2023-02-03 16:10:00|40950.4|40930.4|40924.8|40904.8|40960.4|40940.4|40909.8|40889.8|413
1675440900000|2023-02-03 16:15:00|40924.2|40904.2|40876.1|40856.1|40924.8|40904.8|40860.5|40840.5|833
1675441200000|2023-02-03 16:20:00|40878|40858|40836.1|40816.1|40903.6|40883.6|40809.2|40789.2|636
1675441500000|2023-02-03 16:25:00|40836.7|40816.7|40699.8|40679.8|40843|40823|40681.7|40661.7|1239
1675441800000|2023-02-03 16:30:00|40700.5|40680.5|40726.1|40706.1|40761.1|40741.1|40676.1|40656.1|854
1675442100000|2023-02-03 16:35:00|40728.6|40708.6|40741.1|40721.1|40793|40773|40711.1|40691.1|563
1675442400000|2023-02-03 16:40:00|40736.8|40716.8|40846.1|40826.1|40871.1|40851.1|40726.1|40706.1|575
1675442700000|2023-02-03 16:45:00|40850.5|40830.5|40876.8|40856.8|40923|40903|40830.5|40810.5|597
1675443000000|2023-02-03 16:50:00|40876.1|40856.1|40878|40858|40958.6|40938.6|40875.5|40855.5|418
1675443300000|2023-02-03 16:55:00|40880.5|40860.5|40766.8|40746.8|40886.1|40866.1|40761.1|40741.1|495
1675443600000|2023-02-03 17:00:00|40766.1|40746.1|40788.6|40768.6|40821.1|40801.1|40706.1|40686.1|425
1675443900000|2023-02-03 17:05:00|40788|40768|40853.6|40833.6|40853.6|40833.6|40766.1|40746.1|370
1675444200000|2023-02-03 17:10:00|40854.3|40834.3|40916.8|40896.8|40936.2|40916.2|40828.6|40808.6|442
1675444500000|2023-02-03 17:15:00|40917.4|40897.4|40871.2|40851.2|40928|40908|40871.2|40851.2|258
1675444800000|2023-02-03 17:20:00|40870.5|40850.5|40856.2|40836.2|40870.5|40850.5|40826.2|40806.2|213
1675445100000|2023-02-03 17:25:00|40853.7|40833.7|40856.2|40836.2|40921.2|40901.2|40844.3|40824.3|251
1675445400000|2023-02-03 17:30:00|40861.2|40841.2|40816.2|40796.2|40888.7|40868.7|40806.2|40786.2|314
1675445700000|2023-02-03 17:35:00|40814.3|40794.3|40804.9|40784.9|40851.2|40831.2|40801.2|40781.2|237
1675446000000|2023-02-03 17:40:00|40805.5|40785.5|40847.5|40827.5|40869.3|40849.3|40801.2|40781.2|289
1675446300000|2023-02-03 17:45:00|40848.1|40828.1|40801.2|40781.2|40860.5|40840.5|40801.2|40781.2|255
1675446600000|2023-02-03 17:50:00|40796.2|40776.2|40681.2|40661.2|40811.2|40791.2|40681.2|40661.2|523
1675446900000|2023-02-03 17:55:00|40679.3|40659.3|40683.1|40663.1|40693.7|40673.7|40663.1|40643.1|1238
1675447200000|2023-02-03 18:00:00|40681.2|40661.2|40703.1|40683.1|40748.1|40728.1|40646.2|40626.2|488
1675447500000|2023-02-03 18:05:00|40703.7|40683.7|40661.2|40641.2|40720.6|40700.6|40660.6|40640.6|105
1675447800000|2023-02-03 18:10:00|40663.7|40643.7|40651.2|40631.2|40668.7|40648.7|40635.6|40615.6|133
1675448100000|2023-02-03 18:15:00|40648.7|40628.7|40688.7|40668.7|40691.2|40671.2|40645.6|40625.6|95
1675448400000|2023-02-03 18:20:00|40690.6|40670.6|40674.4|40654.4|40690.6|40670.6|40658.7|40638.7|81
1675448700000|2023-02-03 18:25:00|40676.2|40656.2|40640|40620|40688.1|40668.1|40633.1|40613.1|210
1675449000000|2023-02-03 18:30:00|40635|40615|40630.6|40610.6|40640|40620|40595|40575|262
1675449300000|2023-02-03 18:35:00|40630|40610|40655|40635|40655.6|40635.6|40615|40595|212
1675449600000|2023-02-03 18:40:00|40655.6|40635.6|40610|40590|40655.6|40635.6|40600|40580|113
1675449900000|2023-02-03 18:45:00|40610.6|40590.6|40650|40630|40659.3|40639.3|40590|40570|295
1675450200000|2023-02-03 18:50:00|40650.6|40630.6|40661.3|40641.3|40670|40650|40635|40615|143
1675450500000|2023-02-03 18:55:00|40663.1|40643.1|40620|40600|40663.1|40643.1|40620|40600|70
1675450800000|2023-02-03 19:00:00|40615|40595|40605|40585|40620|40600|40593.7|40573.7|139
1675451100000|2023-02-03 19:05:00|40605.6|40585.6|40580|40560|40624.4|40604.4|40562.5|40542.5|189
1675451400000|2023-02-03 19:10:00|40582.5|40562.5|40580|40560|40592.5|40572.5|40555|40535|173
1675451700000|2023-02-03 19:15:00|40580.6|40560.6|40595.6|40575.6|40595.6|40575.6|40550|40530|111
1675452000000|2023-02-03 19:20:00|40597.5|40577.5|40582.5|40562.5|40610.6|40590.6|40580|40560|34
1675452300000|2023-02-03 19:25:00|40580.6|40560.6|40597.5|40577.5|40597.5|40577.5|40573.7|40553.7|23
1675452600000|2023-02-03 19:30:00|40595.7|40575.7|40595|40575|40608.2|40588.2|40559.4|40539.4|39
1675452900000|2023-02-03 19:35:00|40594.4|40574.4|40597.5|40577.5|40627.5|40607.5|40590.7|40570.7|70
1675453200000|2023-02-03 19:40:00|40596.3|40576.3|40567.5|40547.5|40596.3|40576.3|40566.9|40546.9|72
1675453500000|2023-02-03 19:45:00|40566.9|40546.9|40571.9|40551.9|40575|40555|40552.5|40532.5|63
1675453800000|2023-02-03 19:50:00|40572.5|40552.5|40551.9|40531.9|40584.4|40564.4|40525|40505|148
1675454100000|2023-02-03 19:55:00|40553.2|40533.2|40527.5|40507.5|40561.9|40541.9|40510|40490|133
1675454400000|2023-02-03 20:00:00|40525.7|40505.7|40532.6|40512.6|40532.6|40512.6|40501.9|40481.9|85
1675454700000|2023-02-03 20:05:00|40530.1|40510.1|40513.2|40493.2|40535.1|40515.1|40510.7|40490.7|124
1675455000000|2023-02-03 20:10:00|40511.3|40491.3|40516.9|40496.9|40516.9|40496.9|40479.4|40459.4|181
1675455300000|2023-02-03 20:15:00|40515.1|40495.1|40518.2|40498.2|40523.2|40503.2|40505.1|40485.1|103
1675455600000|2023-02-03 20:20:00|40518.8|40498.8|40485.1|40465.1|40518.8|40498.8|40484.4|40464.4|94
1675455900000|2023-02-03 20:25:00|40484.4|40464.4|40479.4|40459.4|40501.9|40481.9|40479.4|40459.4|128
1675456200000|2023-02-03 20:30:00|40480.7|40460.7|40478.8|40458.8|40520.7|40500.7|40478.8|40458.8|90
1675456500000|2023-02-03 20:35:00|40479.4|40459.4|40468.2|40448.2|40490.7|40470.7|40468.2|40448.2|127
1675456800000|2023-02-03 20:40:00|40473.2|40453.2|40475.7|40455.7|40500.1|40480.1|40473.2|40453.2|61
1675457100000|2023-02-03 20:45:00|40473.9|40453.9|40462.6|40442.6|40482|40462|40455.7|40435.7|68
1675457400000|2023-02-03 20:50:00|40465.1|40445.1|40495.7|40475.7|40497.6|40477.6|40455.1|40435.1|114
1675457700000|2023-02-03 20:55:00|40497.6|40477.6|40467|40447|40503.2|40483.2|40462|40442|112
1675458000000|2023-02-03 21:00:00|40472|40452|40476.4|40456.4|40487|40467|40472|40452|59
1675458300000|2023-02-03 21:05:00|40475.7|40455.7|40459.5|40439.5|40490.8|40470.8|40455.8|40435.8|79
1675458600000|2023-02-03 21:10:00|40457.7|40437.7|40471.4|40451.4|40472|40452|40446.4|40426.4|48
1675458900000|2023-02-03 21:15:00|40469.5|40449.5|40475.2|40455.2|40475.2|40455.2|40465.8|40445.8|20
1675459200000|2023-02-03 21:20:00|40477|40457|40482|40462|40486.4|40466.4|40477|40457|32
1675459500000|2023-02-03 21:25:00|40482.7|40462.7|40466.4|40446.4|40490.1|40470.1|40460.1|40440.1|53
1675459800000|2023-02-03 21:30:00|40463.9|40443.9|40466.4|40446.4|40468.9|40448.9|40463.3|40443.3|23
1675460100000|2023-02-03 21:35:00|40468.9|40448.9|40488.3|40468.3|40488.3|40468.3|40463.9|40443.9|36
1675460400000|2023-02-03 21:40:00|40483.3|40463.3|40448.9|40428.9|40488.3|40468.3|40436.4|40416.4|109
1675460700000|2023-02-03 21:45:00|40450.8|40430.8|40441.4|40421.4|40450.8|40430.8|40437.1|40417.1|44
1675461000000|2023-02-03 21:50:00|40438.9|40418.9|40437.1|40417.1|40438.9|40418.9|40433.9|40413.9|43
1675461300000|2023-02-03 21:55:00|40438.9|40418.9|40418.9|40398.9|40438.9|40418.9|40418.9|40398.9|59
1675638000000|2023-02-05 23:00:00|40442.7|40422.7|40473.3|40453.3|40511.3|40491.3|40421.3|40401.3|308
1675638300000|2023-02-05 23:05:00|40475.2|40455.2|40515.8|40495.8|40525.8|40505.8|40475.2|40455.2|95
1675638600000|2023-02-05 23:10:00|40520.8|40500.8|40540.8|40520.8|40543.3|40523.3|40518.3|40498.3|99
1675638900000|2023-02-05 23:15:00|40541.4|40521.4|40550.8|40530.8|40558.3|40538.3|40537.7|40517.7|54
1675639200000|2023-02-05 23:20:00|40553.9|40533.9|40543.3|40523.3|40560.8|40540.8|40538.3|40518.3|29
1675639500000|2023-02-05 23:25:00|40543.9|40523.9|40533.9|40513.9|40551.4|40531.4|40533.3|40513.3|15
1675639800000|2023-02-05 23:30:00|40535.8|40515.8|40545.8|40525.8|40558.9|40538.9|40530.8|40510.8|35
1675640100000|2023-02-05 23:35:00|40546.9|40526.9|40525.8|40505.8|40555.8|40535.8|40525.8|40505.8|36
1675640400000|2023-02-05 23:40:00|40528.3|40508.3|40560.8|40540.8|40565.8|40545.8|40528.3|40508.3|27
1675640700000|2023-02-05 23:45:00|40565.8|40545.8|40529.5|40509.5|40578.3|40558.3|40529.5|40509.5|70
1675641000000|2023-02-05 23:50:00|40527.5|40507.5|40532|40512|40532|40512|40522|40502|20
1675641300000|2023-02-05 23:55:00|40529.5|40509.5|40567|40547|40573.9|40553.9|40529.5|40509.5|25
1675641600000|2023-02-06 00:00:00|40566.4|40546.4|40582|40562|40585.1|40565.1|40563.9|40543.9|38
1675641900000|2023-02-06 00:05:00|40584.5|40564.5|40536.4|40516.4|40595.1|40575.1|40536.4|40516.4|72
1675642200000|2023-02-06 00:10:00|40535.8|40515.8|40532|40512|40563.9|40543.9|40521.4|40501.4|45
1675642500000|2023-02-06 00:15:00|40537|40517|40543.9|40523.9|40552.6|40532.6|40533.9|40513.9|30
1675642800000|2023-02-06 00:20:00|40546.4|40526.4|40569.5|40549.5|40577|40557|40546.4|40526.4|20
1675643100000|2023-02-06 00:25:00|40572|40552|40574.5|40554.5|40582|40562|40567|40547|34
1675643400000|2023-02-06 00:30:00|40572|40552|40564.5|40544.5|40577|40557|40557|40537|27
1675643700000|2023-02-06 00:35:00|40562|40542|40544.5|40524.5|40567|40547|40544.5|40524.5|19
1675644000000|2023-02-06 00:40:00|40547|40527|40550.1|40530.1|40563.9|40543.9|40547|40527|25
1675644300000|2023-02-06 00:45:00|40554.5|40534.5|40567|40547|40575.7|40555.7|40554.5|40534.5|40
1675644600000|2023-02-06 00:50:00|40574|40554|40544|40524|40574.5|40554.5|40532|40512|47
1675644900000|2023-02-06 00:55:00|40542|40522|40582|40562|40597|40577|40537|40517|100
1675645200000|2023-02-06 01:00:00|40585.9|40565.9|40529|40509|40622|40602|40500.9|40480.9|589
1675645500000|2023-02-06 01:05:00|40532|40512|40532|40512|40555.1|40535.1|40504|40484|235
1675645800000|2023-02-06 01:10:00|40531.5|40511.5|40611.5|40591.5|40624|40604|40512|40492|239
1675646100000|2023-02-06 01:15:00|40613.4|40593.4|40586.5|40566.5|40613.4|40593.4|40559|40539|158
1675646400000|2023-02-06 01:20:00|40585.9|40565.9|40565.9|40545.9|40585.9|40565.9|40538.4|40518.4|228
1675646700000|2023-02-06 01:25:00|40563.4|40543.4|40590.9|40570.9|40600.9|40580.9|40550.9|40530.9|121
1675647000000|2023-02-06 01:30:00|40590.3|40570.3|40598.4|40578.4|40603.4|40583.4|40529|40509|208
1675647300000|2023-02-06 01:35:00|40600.9|40580.9|40598.4|40578.4|40638.4|40618.4|40590.9|40570.9|143
1675647600000|2023-02-06 01:40:00|40595.9|40575.9|40589|40569|40603.4|40583.4|40559|40539|84
1675647900000|2023-02-06 01:45:00|40590.9|40570.9|40633.4|40613.4|40643.4|40623.4|40590.9|40570.9|131
1675648200000|2023-02-06 01:50:00|40635.9|40615.9|40650.9|40630.9|40654|40634|40618.4|40598.4|140
1675648500000|2023-02-06 01:55:00|40648.4|40628.4|40635.9|40615.9|40657.9|40637.9|40625.9|40605.9|159
1675648800000|2023-02-06 02:00:00|40632.9|40612.9|40674.8|40654.8|40677.3|40657.3|40607.3|40587.3|197
1675649100000|2023-02-06 02:05:00|40669.8|40649.8|40634.8|40614.8|40672.3|40652.3|40632.3|40612.3|166
1675649400000|2023-02-06 02:10:00|40634.2|40614.2|40654.8|40634.8|40692.3|40672.3|40632.3|40612.3|181
1675649700000|2023-02-06 02:15:00|40656.7|40636.7|40644.8|40624.8|40659.8|40639.8|40634.8|40614.8|55
1675650000000|2023-02-06 02:20:00|40644.2|40624.2|40642.3|40622.3|40672.3|40652.3|40637.3|40617.3|49
1675650300000|2023-02-06 02:25:00|40644.8|40624.8|40674.8|40654.8|40681.2|40661.2|40639.8|40619.8|108
1675650600000|2023-02-06 02:30:00|40672.3|40652.3|40707.3|40687.3|40712.3|40692.3|40669.3|40649.3|194
1675650900000|2023-02-06 02:35:00|40709.3|40689.3|40709.8|40689.8|40737.3|40717.3|40692.3|40672.3|184
1675651200000|2023-02-06 02:40:00|40711.8|40691.8|40672.4|40652.4|40717.3|40697.3|40672.4|40652.4|135
1675651500000|2023-02-06 02:45:00|40670.4|40650.4|40684.9|40664.9|40697.4|40677.4|40654.9|40634.9|154
1675651800000|2023-02-06 02:50:00|40682.4|40662.4|40664.9|40644.9|40699.9|40679.9|40662.4|40642.4|132
1675652100000|2023-02-06 02:55:00|40664.3|40644.3|40667.4|40647.4|40687.4|40667.4|40652.4|40632.4|110
1675652400000|2023-02-06 03:00:00|40665.4|40645.4|40692.4|40672.4|40692.4|40672.4|40654.9|40634.9|82
1675652700000|2023-02-06 03:05:00|40690.4|40670.4|40697.9|40677.9|40700.4|40680.4|40679.9|40659.9|59
1675653000000|2023-02-06 03:10:00|40697.4|40677.4|40676.8|40656.8|40714.9|40694.9|40670.5|40650.5|72
1675653300000|2023-02-06 03:15:00|40676.2|40656.2|40692.4|40672.4|40699.3|40679.3|40667.4|40647.4|49
1675653600000|2023-02-06 03:20:00|40693|40673|40692.4|40672.4|40699.9|40679.9|40684.9|40664.9|49
1675653900000|2023-02-06 03:25:00|40694.9|40674.9|40707.4|40687.4|40709.9|40689.9|40679.9|40659.9|100
1675654200000|2023-02-06 03:30:00|40708|40688|40724.9|40704.9|40724.9|40704.9|40707.4|40687.4|21
1675654500000|2023-02-06 03:35:00|40725.5|40705.5|40720.5|40700.5|40727.4|40707.4|40712.4|40692.4|40
1675654800000|2023-02-06 03:40:00|40722.4|40702.4|40724.3|40704.3|40732.4|40712.4|40717.4|40697.4|22
1675655100000|2023-02-06 03:45:00|40722.4|40702.4|40707.4|40687.4|40722.4|40702.4|40702.4|40682.4|58
1675655400000|2023-02-06 03:50:00|40708|40688|40697.4|40677.4|40722.4|40702.4|40697.4|40677.4|14
1675655700000|2023-02-06 03:55:00|40694.9|40674.9|40707.4|40687.4|40709.9|40689.9|40693|40673|28
1675656000000|2023-02-06 04:00:00|40709.9|40689.9|40704.9|40684.9|40714.9|40694.9|40704.9|40684.9|16
1675656300000|2023-02-06 04:05:00|40702.4|40682.4|40709.9|40689.9|40709.9|40689.9|40697.4|40677.4|21
1675656600000|2023-02-06 04:10:00|40712.4|40692.4|40739.9|40719.9|40742.4|40722.4|40712.4|40692.4|65
1675656900000|2023-02-06 04:15:00|40740.5|40720.5|40723|40703|40757.5|40737.5|40717.5|40697.5|61
1675657200000|2023-02-06 04:20:00|40723.6|40703.6|40750|40730|40758|40738|40723|40703|44
1675657500000|2023-02-06 04:25:00|40752.5|40732.5|40745|40725|40760|40740|40742.5|40722.5|24
1675657800000|2023-02-06 04:30:00|40745.5|40725.5|40740|40720|40755|40735|40737.5|40717.5|47
1675658100000|2023-02-06 04:35:00|40742.5|40722.5|40750|40730|40752.5|40732.5|40737.5|40717.5|22
1675658400000|2023-02-06 04:40:00|40748|40728|40715|40695|40748|40728|40710|40690|36
1675658700000|2023-02-06 04:45:00|40717.5|40697.5|40727.5|40707.5|40730|40710|40707.5|40687.5|24
1675659000000|2023-02-06 04:50:00|40728.1|40708.1|40737.5|40717.5|40740|40720|40726.9|40706.9|12
1675659300000|2023-02-06 04:55:00|40739.4|40719.4|40737.5|40717.5|40742.5|40722.5|40732.5|40712.5|16
1675659600000|2023-02-06 05:00:00|40735|40715|40740|40720|40740|40720|40715|40695|25
1675659900000|2023-02-06 05:05:00|40745|40725|40727.5|40707.5|40745|40725|40721.9|40701.9|18
1675660200000|2023-02-06 05:10:00|40730|40710|40740|40720|40741.9|40721.9|40717.5|40697.5|28
1675660500000|2023-02-06 05:15:00|40737.5|40717.5|40723.1|40703.1|40745|40725|40722.5|40702.5|34
1675660800000|2023-02-06 05:20:00|40725|40705|40710|40690|40727.5|40707.5|40707.5|40687.5|23
1675661100000|2023-02-06 05:25:00|40708.1|40688.1|40717.5|40697.5|40720.6|40700.6|40697.5|40677.5|44
1675661400000|2023-02-06 05:30:00|40714.5|40694.5|40775|40755|40777.5|40757.5|40710|40690|155
1675661700000|2023-02-06 05:35:00|40775.6|40755.6|40782.5|40762.5|40787.5|40767.5|40742.5|40722.5|101
1675662000000|2023-02-06 05:40:00|40783.1|40763.1|40807.5|40787.5|40821.2|40801.2|40760|40740|130
1675662300000|2023-02-06 05:45:00|40812.5|40792.5|40837.6|40817.6|40842.6|40822.6|40797.5|40777.5|94
1675662600000|2023-02-06 05:50:00|40840.1|40820.1|40827.6|40807.6|40860.1|40840.1|40822.6|40802.6|156
1675662900000|2023-02-06 05:55:00|40825.1|40805.1|40851.8|40831.8|40853.7|40833.7|40818.7|40798.7|146
1675663200000|2023-02-06 06:00:00|40849.3|40829.3|40831.2|40811.2|40856.2|40836.2|40823.7|40803.7|122
1675663500000|2023-02-06 06:05:00|40828.1|40808.1|40791.2|40771.2|40828.1|40808.1|40791.2|40771.2|133
1675663800000|2023-02-06 06:10:00|40790.6|40770.6|40798.7|40778.7|40798.7|40778.7|40776.2|40756.2|55
1675664100000|2023-02-06 06:15:00|40796.2|40776.2|40791.2|40771.2|40801.2|40781.2|40773.7|40753.7|42
1675664400000|2023-02-06 06:20:00|40791.8|40771.8|40778.7|40758.7|40806.2|40786.2|40761.2|40741.2|58
1675664700000|2023-02-06 06:25:00|40776.2|40756.2|40778.2|40758.2|40791.2|40771.2|40763.7|40743.7|67
1675665000000|2023-02-06 06:30:00|40778.7|40758.7|40750.1|40730.1|40783.7|40763.7|40750.1|40730.1|136
1675665300000|2023-02-06 06:35:00|40749.5|40729.5|40790.1|40770.1|40795.1|40775.1|40742.6|40722.6|65
1675665600000|2023-02-06 06:40:00|40792.6|40772.6|40797|40777|40797.6|40777.6|40770.1|40750.1|52
1675665900000|2023-02-06 06:45:00|40795.1|40775.1|40782.6|40762.6|40810.1|40790.1|40768.2|40748.2|127
1675666200000|2023-02-06 06:50:00|40782|40762|40800.1|40780.1|40805.1|40785.1|40772.6|40752.6|108
1675666500000|2023-02-06 06:55:00|40802.6|40782.6|40768.2|40748.2|40802.6|40782.6|40765.7|40745.7|56
1675666800000|2023-02-06 07:00:00|40770.7|40750.7|40756.3|40736.3|40813.8|40793.8|40752.6|40732.6|182
1675667100000|2023-02-06 07:05:00|40758.2|40738.2|40743.8|40723.8|40773.2|40753.2|40718.2|40698.2|192
1675667400000|2023-02-06 07:10:00|40741.8|40721.8|40776.3|40756.3|40776.3|40756.3|40723.8|40703.8|104
1675667700000|2023-02-06 07:15:00|40773.8|40753.8|40776.3|40756.3|40823.8|40803.8|40766.3|40746.3|93
1675668000000|2023-02-06 07:20:00|40778.8|40758.8|40758.8|40738.8|40783.8|40763.8|40758.8|40738.8|65
1675668300000|2023-02-06 07:25:00|40759.4|40739.4|40748.8|40728.8|40786.3|40766.3|40748.8|40728.8|116
1675668600000|2023-02-06 07:30:00|40748.2|40728.2|40726.3|40706.3|40753.8|40733.8|40711.3|40691.3|147
1675668900000|2023-02-06 07:35:00|40723.8|40703.8|40708.8|40688.8|40738.8|40718.8|40706.3|40686.3|66
1675669200000|2023-02-06 07:40:00|40710.7|40690.7|40696.3|40676.3|40726.3|40706.3|40683.8|40663.8|119
1675669500000|2023-02-06 07:45:00|40696.9|40676.9|40701.3|40681.3|40721.3|40701.3|40688.8|40668.8|60
1675669800000|2023-02-06 07:50:00|40703.8|40683.8|40678.8|40658.8|40708.8|40688.8|40678.8|40658.8|109
1675670100000|2023-02-06 07:55:00|40676.3|40656.3|40666.3|40646.3|40683.8|40663.8|40653.8|40633.8|144
1675670400000|2023-02-06 08:00:00|40666.9|40646.9|40666.9|40646.9|40703.8|40683.8|40653.8|40633.8|235
1675670700000|2023-02-06 08:05:00|40668.8|40648.8|40708.8|40688.8|40724.4|40704.4|40661.3|40641.3|168
1675671000000|2023-02-06 08:10:00|40711.3|40691.3|40716.3|40696.3|40723.8|40703.8|40686.3|40666.3|91
1675671300000|2023-02-06 08:15:00|40716.9|40696.9|40721.3|40701.3|40751.3|40731.3|40701.3|40681.3|121
1675671600000|2023-02-06 08:20:00|40718.8|40698.8|40726.4|40706.4|40758.9|40738.9|40701.3|40681.3|162
1675671900000|2023-02-06 08:25:00|40725.8|40705.8|40731.4|40711.4|40741.4|40721.4|40706.4|40686.4|90
1675672200000|2023-02-06 08:30:00|40728.9|40708.9|40738.9|40718.9|40794.4|40774.4|40726.4|40706.4|275
1675672500000|2023-02-06 08:35:00|40740.8|40720.8|40751.4|40731.4|40758.9|40738.9|40731.4|40711.4|135
1675672800000|2023-02-06 08:40:00|40753.9|40733.9|40721.4|40701.4|40771.4|40751.4|40721.4|40701.4|133
1675673100000|2023-02-06 08:45:00|40723.9|40703.9|40686.4|40666.4|40723.9|40703.9|40683.9|40663.9|124
1675673400000|2023-02-06 08:50:00|40683.9|40663.9|40661.4|40641.4|40690.8|40670.8|40661.4|40641.4|134
1675673700000|2023-02-06 08:55:00|40658.9|40638.9|40671.4|40651.4|40703.9|40683.9|40656.4|40636.4|74
1675674000000|2023-02-06 09:00:00|40670.8|40650.8|40603.9|40583.9|40673.9|40653.9|40603.9|40583.9|305
1675674300000|2023-02-06 09:05:00|40601.4|40581.4|40543.9|40523.9|40623.9|40603.9|40543.9|40523.9|187
1675674600000|2023-02-06 09:10:00|40545|40525|40516.4|40496.4|40581.4|40561.4|40509.7|40489.7|248
1675674900000|2023-02-06 09:15:00|40520.3|40500.3|40470.3|40450.3|40520.8|40500.8|40450.3|40430.3|249
1675675200000|2023-02-06 09:20:00|40470.8|40450.8|40442.2|40422.2|40490.3|40470.3|40418.3|40398.3|215
1675675500000|2023-02-06 09:25:00|40444.7|40424.7|40395.9|40375.9|40465.3|40445.3|40387.2|40367.2|557
1675675800000|2023-02-06 09:30:00|40397.8|40377.8|40449.7|40429.7|40452.8|40432.8|40395.3|40375.3|213
1675676100000|2023-02-06 09:35:00|40447.8|40427.8|40422.8|40402.8|40450.3|40430.3|40405.3|40385.3|136
1675676400000|2023-02-06 09:40:00|40420.3|40400.3|40392.8|40372.8|40444.7|40424.7|40392.8|40372.8|165
1675676700000|2023-02-06 09:45:00|40392.2|40372.2|40437.8|40417.8|40445.3|40425.3|40390.3|40370.3|189
1675677000000|2023-02-06 09:50:00|40437.2|40417.2|40424.5|40404.5|40440.9|40420.9|40411.4|40391.4|130
1675677300000|2023-02-06 09:55:00|40423.9|40403.9|40446.5|40426.5|40460.1|40440.1|40392|40372|170
1675677600000|2023-02-06 10:00:00|40444.5|40424.5|40400.9|40380.9|40444.5|40424.5|40384.5|40364.5|152
1675677900000|2023-02-06 10:05:00|40401.5|40381.5|40424|40404|40439|40419|40398.4|40378.4|99
1675678200000|2023-02-06 10:10:00|40425.9|40405.9|40511.5|40491.5|40514|40494|40414|40394|160
1675678500000|2023-02-06 10:15:00|40510.9|40490.9|40519|40499|40541.5|40521.5|40506.5|40486.5|216
1675678800000|2023-02-06 10:20:00|40518.4|40498.4|40488.4|40468.4|40524|40504|40475.9|40455.9|108
1675679100000|2023-02-06 10:25:00|40484|40464|40494|40474|40506.5|40486.5|40451.5|40431.5|143
1675679400000|2023-02-06 10:30:00|40489.5|40469.5|40470.4|40450.4|40508.4|40488.4|40467.9|40447.9|97
1675679700000|2023-02-06 10:35:00|40472.9|40452.9|40432.9|40412.9|40472.9|40452.9|40424.8|40404.8|58
1675680000000|2023-02-06 10:40:00|40435.4|40415.4|40457.9|40437.9|40482.9|40462.9|40430.4|40410.4|74
1675680300000|2023-02-06 10:45:00|40455.4|40435.4|40450.4|40430.4|40465.4|40445.4|40440.4|40420.4|46
1675680600000|2023-02-06 10:50:00|40460.4|40440.4|40465.4|40445.4|40470.4|40450.4|40450.4|40430.4|51
1675680900000|2023-02-06 10:55:00|40462.9|40442.9|40470.4|40450.4|40488.4|40468.4|40462.9|40442.9|66
1675681200000|2023-02-06 11:00:00|40471|40451|40487.9|40467.9|40492.9|40472.9|40465.4|40445.4|71
1675681500000|2023-02-06 11:05:00|40488.5|40468.5|40492.9|40472.9|40502.9|40482.9|40487.9|40467.9|80
1675681800000|2023-02-06 11:10:00|40489.8|40469.8|40480.4|40460.4|40489.8|40469.8|40467.9|40447.9|68
1675682100000|2023-02-06 11:15:00|40477.9|40457.9|40498.5|40478.5|40502.9|40482.9|40477.9|40457.9|62
1675682400000|2023-02-06 11:20:00|40500.4|40480.4|40494|40474|40514.6|40494.6|40481.5|40461.5|93
1675682700000|2023-02-06 11:25:00|40496|40476|40466.5|40446.5|40499.6|40479.6|40459|40439|80
1675683000000|2023-02-06 11:30:00|40466|40446|40474.1|40454.1|40486.5|40466.5|40464.6|40444.6|79
1675683300000|2023-02-06 11:35:00|40476.6|40456.6|40506.6|40486.6|40509.1|40489.1|40474.1|40454.1|121
1675683600000|2023-02-06 11:40:00|40506|40486|40551.6|40531.6|40561.6|40541.6|40503.5|40483.5|138
1675683900000|2023-02-06 11:45:00|40552.1|40532.1|40536.6|40516.6|40559.1|40539.1|40531.6|40511.6|84
1675684200000|2023-02-06 11:50:00|40534.1|40514.1|40506.6|40486.6|40534.1|40514.1|40494.1|40474.1|62
1675684500000|2023-02-06 11:55:00|40503.5|40483.5|40521.6|40501.6|40531.6|40511.6|40481.6|40461.6|72
1675684800000|2023-02-06 12:00:00|40519.1|40499.1|40536.6|40516.6|40564.1|40544.1|40519.1|40499.1|101
1675685100000|2023-02-06 12:05:00|40539.1|40519.1|40564.7|40544.7|40566.6|40546.6|40539.1|40519.1|99
1675685400000|2023-02-06 12:10:00|40566.6|40546.6|40567.7|40547.7|40586.6|40566.6|40557.7|40537.7|191
1675685700000|2023-02-06 12:15:00|40568.3|40548.3|40572.7|40552.7|40580.2|40560.2|40552.7|40532.7|105
1675686000000|2023-02-06 12:20:00|40572.2|40552.2|40582.7|40562.7|40590.2|40570.2|40567.7|40547.7|131
1675686300000|2023-02-06 12:25:00|40582.2|40562.2|40585.2|40565.2|40587.7|40567.7|40557.7|40537.7|144
1675686600000|2023-02-06 12:30:00|40587.7|40567.7|40617.7|40597.7|40625.8|40605.8|40573.3|40553.3|249
1675686900000|2023-02-06 12:35:00|40618.3|40598.3|40650.2|40630.2|40650.2|40630.2|40600.2|40580.2|241
1675687200000|2023-02-06 12:40:00|40652.7|40632.7|40659.1|40639.1|40681.6|40661.6|40639.7|40619.7|216
1675687500000|2023-02-06 12:45:00|40656.6|40636.6|40651.1|40631.1|40662.2|40642.2|40649.1|40629.1|169
1675687800000|2023-02-06 12:50:00|40649.1|40629.1|40641.6|40621.6|40653.6|40633.6|40626.6|40606.6|126
1675688100000|2023-02-06 12:55:00|40639.1|40619.1|40646.1|40626.1|40658.6|40638.6|40629.7|40609.7|168
1675688400000|2023-02-06 13:00:00|40644.1|40624.1|40617.5|40597.5|40687.2|40667.2|40597.5|40577.5|571
1675688700000|2023-02-06 13:05:00|40618|40598|40689.2|40669.2|40690.3|40670.3|40597.5|40577.5|358
1675689000000|2023-02-06 13:10:00|40686.7|40666.7|40573.6|40553.6|40689.2|40669.2|40563.6|40543.6|437
1675689300000|2023-02-06 13:15:00|40573|40553|40586.1|40566.1|40638.6|40618.6|40561.1|40541.1|446
1675689600000|2023-02-06 13:20:00|40584.2|40564.2|40581.7|40561.7|40622.8|40602.8|40569.2|40549.2|310
1675689900000|2023-02-06 13:25:00|40581.1|40561.1|40570.6|40550.6|40611.1|40591.1|40557.5|40537.5|279
1675690200000|2023-02-06 13:30:00|40570|40550|40573.1|40553.1|40613.1|40593.1|40558.1|40538.1|189
1675690500000|2023-02-06 13:35:00|40573.6|40553.6|40593.6|40573.6|40613.1|40593.1|40552.5|40532.5|220
1675690800000|2023-02-06 13:40:00|40596.1|40576.1|40618.6|40598.6|40620.6|40600.6|40576.1|40556.1|243
1675691100000|2023-02-06 13:45:00|40618.1|40598.1|40576.1|40556.1|40620|40600|40573.6|40553.6|143
1675691400000|2023-02-06 13:50:00|40575.6|40555.6|40498.6|40478.6|40575.6|40555.6|40498.6|40478.6|331
1675691700000|2023-02-06 13:55:00|40494.2|40474.2|40518.1|40498.1|40520.6|40500.6|40488.1|40468.1|217
1675692000000|2023-02-06 14:00:00|40517.5|40497.5|40463.1|40443.1|40542.5|40522.5|40463.1|40443.1|324
1675692300000|2023-02-06 14:05:00|40465.6|40445.6|40452.5|40432.5|40498.1|40478.1|40450|40430|262
1675692600000|2023-02-06 14:10:00|40450.6|40430.6|40395|40375|40457|40437|40388.1|40368.1|506
1675692900000|2023-02-06 14:15:00|40393.1|40373.1|40465.6|40445.6|40465.6|40445.6|40353.1|40333.1|418
1675693200000|2023-02-06 14:20:00|40465|40445|40493.1|40473.1|40530.6|40510.6|40447.5|40427.5|365
1675693500000|2023-02-06 14:25:00|40491.2|40471.2|40485.1|40465.1|40605.6|40585.6|40455.1|40435.1|1346
1675693800000|2023-02-06 14:30:00|40487.6|40467.6|40533.1|40513.1|40598.1|40578.1|40477|40457|1215
1675694100000|2023-02-06 14:35:00|40535.6|40515.6|40453.1|40433.1|40538.1|40518.1|40418.1|40398.1|507
1675694400000|2023-02-06 14:40:00|40450.1|40430.1|40402|40382|40487.6|40467.6|40402|40382|876
1675694700000|2023-02-06 14:45:00|40401.5|40381.5|40417.6|40397.6|40431.5|40411.5|40357.6|40337.6|1090
1675695000000|2023-02-06 14:50:00|40422|40402|40358.1|40338.1|40498.1|40478.1|40337|40317|1037
1675695300000|2023-02-06 14:55:00|40363.1|40343.1|40410.6|40390.6|40433.1|40413.1|40363.1|40343.1|334
1675695600000|2023-02-06 15:00:00|40409.3|40389.3|40372.6|40352.6|40443.2|40423.2|40364.5|40344.5|404
1675695900000|2023-02-06 15:05:00|40377|40357|40357|40337|40387|40367|40332|40312|448
1675696200000|2023-02-06 15:10:00|40354.5|40334.5|40287|40267|40354.5|40334.5|40275.1|40255.1|471
1675696500000|2023-02-06 15:15:00|40287.6|40267.6|40205.1|40185.1|40287.6|40267.6|40203.2|40183.2|707
1675696800000|2023-02-06 15:20:00|40207.1|40187.1|40221.5|40201.5|40249|40229|40197.1|40177.1|1157
1675697100000|2023-02-06 15:25:00|40222.1|40202.1|40157.6|40137.6|40257.1|40237.1|40150.1|40130.1|1190
1675697400000|2023-02-06 15:30:00|40155.1|40135.1|40112.6|40092.6|40187.1|40167.1|40093.2|40073.2|823
1675697700000|2023-02-06 15:35:00|40110.1|40090.1|40093.2|40073.2|40113.2|40093.2|40066.2|40046.2|650
1675698000000|2023-02-06 15:40:00|40093.8|40073.8|40058.8|40038.8|40108.2|40088.2|40053.2|40033.2|464
1675698300000|2023-02-06 15:45:00|40058.2|40038.2|40094.3|40074.3|40113.2|40093.2|40053.8|40033.8|648
1675698600000|2023-02-06 15:50:00|40096.8|40076.8|40152.7|40132.7|40193.2|40173.2|40095.7|40075.7|468
1675698900000|2023-02-06 15:55:00|40152.1|40132.1|40133.2|40113.2|40188.2|40168.2|40130.7|40110.7|239
1675699200000|2023-02-06 16:00:00|40128.8|40108.8|40123.2|40103.2|40173.8|40153.8|40118.8|40098.8|473
1675699500000|2023-02-06 16:05:00|40123.8|40103.8|40218.2|40198.2|40306.8|40286.8|40123.8|40103.8|761
1675699800000|2023-02-06 16:10:00|40218.8|40198.8|40267.7|40247.7|40272.7|40252.7|40207.7|40187.7|463
1675700100000|2023-02-06 16:15:00|40268.2|40248.2|40336.3|40316.3|40342.7|40322.7|40253.2|40233.2|381
1675700400000|2023-02-06 16:20:00|40333.8|40313.8|40383.2|40363.2|40386.3|40366.3|40328.2|40308.2|574
1675700700000|2023-02-06 16:25:00|40381.3|40361.3|40435.2|40415.2|40450.2|40430.2|40373.2|40353.2|509
1675701000000|2023-02-06 16:30:00|40434.6|40414.6|40398.3|40378.3|40448.8|40428.8|40388.3|40368.3|437
1675701300000|2023-02-06 16:35:00|40398.8|40378.8|40413.3|40393.3|40435.8|40415.8|40380.8|40360.8|459
1675701600000|2023-02-06 16:40:00|40413.8|40393.8|40457.7|40437.7|40498.3|40478.3|40403.3|40383.3|443
1675701900000|2023-02-06 16:45:00|40455.8|40435.8|40343.3|40323.3|40455.8|40435.8|40338.3|40318.3|494
1675702200000|2023-02-06 16:50:00|40345.8|40325.8|40410.8|40390.8|40443.3|40423.3|40343.3|40323.3|318
1675702500000|2023-02-06 16:55:00|40408.8|40388.8|40388.3|40368.3|40438.3|40418.3|40363.3|40343.3|560
1675702800000|2023-02-06 17:00:00|40387.7|40367.7|40342.2|40322.2|40412.7|40392.7|40342.2|40322.2|288
1675703100000|2023-02-06 17:05:00|40344.7|40324.7|40444.7|40424.7|40445.2|40425.2|40337.2|40317.2|438
1675703400000|2023-02-06 17:10:00|40447.2|40427.2|40465.8|40445.8|40483.3|40463.3|40427.7|40407.7|365
1675703700000|2023-02-06 17:15:00|40462.2|40442.2|40403.3|40383.3|40470.2|40450.2|40400.8|40380.8|238
1675704000000|2023-02-06 17:20:00|40402.7|40382.7|40408.9|40388.9|40438.3|40418.3|40388.3|40368.3|210
1675704300000|2023-02-06 17:25:00|40410.8|40390.8|40390.3|40370.3|40427.8|40407.8|40377.2|40357.2|394
1675704600000|2023-02-06 17:30:00|40392.2|40372.2|40439.2|40419.2|40450.3|40430.3|40392.2|40372.2|322
1675704900000|2023-02-06 17:35:00|40439.7|40419.7|40482.2|40462.2|40492.2|40472.2|40427.2|40407.2|244
1675705200000|2023-02-06 17:40:00|40481.7|40461.7|40438.3|40418.3|40485.3|40465.3|40427.2|40407.2|192
1675705500000|2023-02-06 17:45:00|40440.3|40420.3|40454.7|40434.7|40482.2|40462.2|40440.3|40420.3|240
1675705800000|2023-02-06 17:50:00|40454.2|40434.2|40490.3|40470.3|40492.8|40472.8|40454.2|40434.2|299
1675706100000|2023-02-06 17:55:00|40486.4|40466.4|40462.8|40442.8|40512.2|40492.2|40448.3|40428.3|1608
1675706400000|2023-02-06 18:00:00|40462.2|40442.2|40407.8|40387.8|40475.8|40455.8|40398.4|40378.4|458
1675706700000|2023-02-06 18:05:00|40408.4|40388.4|40458.9|40438.9|40460.9|40440.9|40408.4|40388.4|140
1675707000000|2023-02-06 18:10:00|40458.4|40438.4|40475.3|40455.3|40478.4|40458.4|40450.9|40430.9|129
1675707300000|2023-02-06 18:15:00|40473.4|40453.4|40505.9|40485.9|40505.9|40485.9|40462.8|40442.8|114
1675707600000|2023-02-06 18:20:00|40505.3|40485.3|40495.9|40475.9|40513.4|40493.4|40490.3|40470.3|98
1675707900000|2023-02-06 18:25:00|40496.4|40476.4|40492.8|40472.8|40505.9|40485.9|40478.9|40458.9|64
1675708200000|2023-02-06 18:30:00|40493.4|40473.4|40493.9|40473.9|40503.4|40483.4|40478.4|40458.4|65
1675708500000|2023-02-06 18:35:00|40496.4|40476.4|40480.3|40460.3|40503.4|40483.4|40480.3|40460.3|79
1675708800000|2023-02-06 18:40:00|40478.4|40458.4|40453.4|40433.4|40478.9|40458.9|40453.4|40433.4|138
1675709100000|2023-02-06 18:45:00|40451.4|40431.4|40448.4|40428.4|40463.4|40443.4|40447.8|40427.8|64
1675709400000|2023-02-06 18:50:00|40450.3|40430.3|40473.4|40453.4|40478.4|40458.4|40450.3|40430.3|72
1675709700000|2023-02-06 18:55:00|40475.4|40455.4|40493.4|40473.4|40495.9|40475.9|40470.4|40450.4|59
1675710000000|2023-02-06 19:00:00|40491.5|40471.5|40513.4|40493.4|40514|40494|40486.5|40466.5|80
1675710300000|2023-02-06 19:05:00|40512.9|40492.9|40527.9|40507.9|40534|40514|40512.9|40492.9|107
1675710600000|2023-02-06 19:10:00|40528.4|40508.4|40542.9|40522.9|40555.4|40535.4|40523.4|40503.4|116
1675710900000|2023-02-06 19:15:00|40543.4|40523.4|40548.4|40528.4|40573.4|40553.4|40537.9|40517.9|76
1675711200000|2023-02-06 19:20:00|40546.5|40526.5|40539|40519|40555.9|40535.9|40539|40519|74
1675711500000|2023-02-06 19:25:00|40539.5|40519.5|40538.4|40518.4|40553.4|40533.4|40528.4|40508.4|65
1675711800000|2023-02-06 19:30:00|40540.9|40520.9|40528.4|40508.4|40548.4|40528.4|40528.4|40508.4|39
1675712100000|2023-02-06 19:35:00|40529|40509|40526.5|40506.5|40546|40526|40523.5|40503.5|88
1675712400000|2023-02-06 19:40:00|40528.5|40508.5|40501.5|40481.5|40528.5|40508.5|40501.5|40481.5|71
1675712700000|2023-02-06 19:45:00|40499.6|40479.6|40494.6|40474.6|40501.5|40481.5|40489|40469|25
1675713000000|2023-02-06 19:50:00|40498.5|40478.5|40481|40461|40501|40481|40473.5|40453.5|68
1675713300000|2023-02-06 19:55:00|40479|40459|40473.5|40453.5|40483.5|40463.5|40462.9|40442.9|38
1675713600000|2023-02-06 20:00:00|40474|40454|40477.9|40457.9|40486|40466|40473.5|40453.5|17
1675713900000|2023-02-06 20:05:00|40478.5|40458.5|40474|40454|40478.5|40458.5|40451|40431|30
1675714200000|2023-02-06 20:10:00|40476.5|40456.5|40453.5|40433.5|40478.5|40458.5|40443.5|40423.5|47
1675714500000|2023-02-06 20:15:00|40451.5|40431.5|40474.9|40454.9|40481|40461|40448.5|40428.5|29
1675714800000|2023-02-06 20:20:00|40475.4|40455.4|40473.5|40453.5|40483.5|40463.5|40465.4|40445.4|37
1675715100000|2023-02-06 20:25:00|40473|40453|40458.5|40438.5|40476|40456|40458.5|40438.5|28
1675715400000|2023-02-06 20:30:00|40457.4|40437.4|40471|40451|40471.6|40451.6|40413|40393|145
1675715700000|2023-02-06 20:35:00|40473|40453|40485.5|40465.5|40488|40468|40473|40453|60
1675716000000|2023-02-06 20:40:00|40486|40466|40470.5|40450.5|40489.1|40469.1|40468.5|40448.5|43
1675716300000|2023-02-06 20:45:00|40468.5|40448.5|40463.5|40443.5|40481|40461|40458.5|40438.5|63
1675716600000|2023-02-06 20:50:00|40471.3|40451.3|40482.4|40462.4|40488.5|40468.5|40471.3|40451.3|56
1675716900000|2023-02-06 20:55:00|40481.9|40461.9|40479.1|40459.1|40493.5|40473.5|40475.5|40455.5|76
1675717200000|2023-02-06 21:00:00|40478.5|40458.5|40498.5|40478.5|40498.5|40478.5|40478|40458|58
1675717500000|2023-02-06 21:05:00|40498|40478|40488.6|40468.6|40499.1|40479.1|40483.6|40463.6|46
1675717800000|2023-02-06 21:10:00|40489.1|40469.1|40493.6|40473.6|40493.6|40473.6|40478.6|40458.6|28
1675718100000|2023-02-06 21:15:00|40491.6|40471.6|40485.5|40465.5|40493.6|40473.6|40485.5|40465.5|5
1675718400000|2023-02-06 21:20:00|40483.6|40463.6|40474.1|40454.1|40483.6|40463.6|40474.1|40454.1|12
1675718700000|2023-02-06 21:25:00|40476.1|40456.1|40493|40473|40493.6|40473.6|40474.1|40454.1|13
1675719000000|2023-02-06 21:30:00|40491.1|40471.1|40488.6|40468.6|40491.1|40471.1|40479.1|40459.1|37
1675719300000|2023-02-06 21:35:00|40490.5|40470.5|40491.1|40471.1|40494.1|40474.1|40490.5|40470.5|5
1675719600000|2023-02-06 21:40:00|40490.5|40470.5|40494.1|40474.1|40494.1|40474.1|40488.6|40468.6|9
1675719900000|2023-02-06 21:45:00|40496.6|40476.6|40503|40483|40503|40483|40491.1|40471.1|14
1675720200000|2023-02-06 21:50:00|40503.6|40483.6|40504.2|40484.2|40509.1|40489.1|40499.2|40479.2|40
1675720500000|2023-02-06 21:55:00|40506.1|40486.1|40493.6|40473.6|40506.7|40486.7|40493.6|40473.6|53
1675724400000|2023-02-06 23:00:00|40498.1|40478.1|40486.2|40466.2|40511.2|40491.2|40486.2|40466.2|56
1675724700000|2023-02-06 23:05:00|40486.7|40466.7|40486.2|40466.2|40488.7|40468.7|40484.2|40464.2|8
1675725000000|2023-02-06 23:10:00|40488.1|40468.1|40491.2|40471.2|40491.2|40471.2|40481.7|40461.7|43
1675725300000|2023-02-06 23:15:00|40488.7|40468.7|40503.7|40483.7|40503.7|40483.7|40483.7|40463.7|22
1675725600000|2023-02-06 23:20:00|40501.2|40481.2|40501.2|40481.2|40503.7|40483.7|40496.2|40476.2|40
1675725900000|2023-02-06 23:25:00|40503.7|40483.7|40498.2|40478.2|40508.7|40488.7|40498.2|40478.2|28
1675726200000|2023-02-06 23:30:00|40493.7|40473.7|40486.2|40466.2|40493.7|40473.7|40483.7|40463.7|20
1675726500000|2023-02-06 23:35:00|40488.2|40468.2|40515.7|40495.7|40519.3|40499.3|40488.2|40468.2|50
1675726800000|2023-02-06 23:40:00|40517.6|40497.6|40533.7|40513.7|40536.2|40516.2|40517.6|40497.6|9
1675727100000|2023-02-06 23:45:00|40531.2|40511.2|40523.7|40503.7|40533.7|40513.7|40521.2|40501.2|17
1675727400000|2023-02-06 23:50:00|40524.3|40504.3|40533.7|40513.7|40533.7|40513.7|40524.3|40504.3|11
1675727700000|2023-02-06 23:55:00|40538.7|40518.7|40546.2|40526.2|40546.2|40526.2|40538.7|40518.7|15
1675728000000|2023-02-07 00:00:00|40544.3|40524.3|40546.2|40526.2|40558.7|40538.7|40538.7|40518.7|47
1675728300000|2023-02-07 00:05:00|40548.7|40528.7|40548.7|40528.7|40559.8|40539.8|40546.2|40526.2|30
1675728600000|2023-02-07 00:10:00|40550.7|40530.7|40559.3|40539.3|40561.3|40541.3|40549.3|40529.3|40
1675728900000|2023-02-07 00:15:00|40561.3|40541.3|40561.3|40541.3|40566.3|40546.3|40550.7|40530.7|30
1675729200000|2023-02-07 00:20:00|40563.8|40543.8|40536.3|40516.3|40566.3|40546.3|40536.3|40516.3|18
1675729500000|2023-02-07 00:25:00|40538.8|40518.8|40536.3|40516.3|40539.3|40519.3|40533.8|40513.8|13
1675729800000|2023-02-07 00:30:00|40538.8|40518.8|40548.8|40528.8|40553.8|40533.8|40533.2|40513.2|12
1675730100000|2023-02-07 00:35:00|40551.3|40531.3|40546.8|40526.8|40551.3|40531.3|40536.3|40516.3|15
1675730400000|2023-02-07 00:40:00|40548.8|40528.8|40548.2|40528.2|40578.8|40558.8|40545.7|40525.7|251
1675730700000|2023-02-07 00:45:00|40548.8|40528.8|40544.9|40524.9|40548.8|40528.8|40521.3|40501.3|67
1675731000000|2023-02-07 00:50:00|40548.8|40528.8|40515.7|40495.7|40551.8|40531.8|40515.7|40495.7|58
1675731300000|2023-02-07 00:55:00|40518.8|40498.8|40533.8|40513.8|40534.3|40514.3|40518.8|40498.8|44
1675731600000|2023-02-07 01:00:00|40531.3|40511.3|40513.8|40493.8|40556.3|40536.3|40511.3|40491.3|315
1675731900000|2023-02-07 01:05:00|40510.8|40490.8|40543.8|40523.8|40566.3|40546.3|40496.3|40476.3|181
1675732200000|2023-02-07 01:10:00|40541.3|40521.3|40536.3|40516.3|40553.8|40533.8|40523.8|40503.8|104
1675732500000|2023-02-07 01:15:00|40533.8|40513.8|40521.3|40501.3|40553.8|40533.8|40511.9|40491.9|146
1675732800000|2023-02-07 01:20:00|40518.8|40498.8|40503.8|40483.8|40518.8|40498.8|40454.4|40434.4|162
1675733100000|2023-02-07 01:25:00|40506.3|40486.3|40518.8|40498.8|40541.3|40521.3|40491.9|40471.9|103
1675733400000|2023-02-07 01:30:00|40521.3|40501.3|40568.3|40548.3|40568.8|40548.8|40521.3|40501.3|147
1675733700000|2023-02-07 01:35:00|40568.8|40548.8|40551.3|40531.3|40569.4|40549.4|40543.8|40523.8|121
1675734000000|2023-02-07 01:40:00|40550.8|40530.8|40500.3|40480.3|40566.3|40546.3|40485.8|40465.8|140
1675734300000|2023-02-07 01:45:00|40499.7|40479.7|40523.3|40503.3|40535.3|40515.3|40492.2|40472.2|67
1675734600000|2023-02-07 01:50:00|40525.3|40505.3|40600.8|40580.8|40605.3|40585.3|40525.3|40505.3|122
1675734900000|2023-02-07 01:55:00|40603.3|40583.3|40615.8|40595.8|40630.8|40610.8|40580.8|40560.8|223
1675735200000|2023-02-07 02:00:00|40616.9|40596.9|40568.3|40548.3|40623.9|40603.9|40558.3|40538.3|209
1675735500000|2023-02-07 02:05:00|40570.8|40550.8|40566.4|40546.4|40598.3|40578.3|40563.3|40543.3|97
1675735800000|2023-02-07 02:10:00|40568.3|40548.3|40594.4|40574.4|40595.8|40575.8|40531.4|40511.4|93
1675736100000|2023-02-07 02:15:00|40596.4|40576.4|40560.8|40540.8|40596.4|40576.4|40552.8|40532.8|46
1675736400000|2023-02-07 02:20:00|40560.3|40540.3|40566.4|40546.4|40578.3|40558.3|40548.9|40528.9|40
1675736700000|2023-02-07 02:25:00|40566.9|40546.9|40581.4|40561.4|40591.4|40571.4|40566.9|40546.9|31
1675737000000|2023-02-07 02:30:00|40583.9|40563.9|40591.4|40571.4|40618.9|40598.9|40578.9|40558.9|125
1675737300000|2023-02-07 02:35:00|40588.9|40568.9|40623.9|40603.9|40643.9|40623.9|40588.9|40568.9|107
1675737600000|2023-02-07 02:40:00|40624.5|40604.5|40646.4|40626.4|40659.5|40639.5|40596.4|40576.4|157
1675737900000|2023-02-07 02:45:00|40647|40627|40642|40622|40656.4|40636.4|40618.9|40598.9|158
1675738200000|2023-02-07 02:50:00|40639.5|40619.5|40657|40637|40658.9|40638.9|40623.9|40603.9|91
1675738500000|2023-02-07 02:55:00|40654.5|40634.5|40656.4|40636.4|40657|40637|40632|40612|168
1675738800000|2023-02-07 03:00:00|40657|40637|40616.4|40596.4|40659.5|40639.5|40606.4|40586.4|159
1675739100000|2023-02-07 03:05:00|40613.9|40593.9|40620.9|40600.9|40621.4|40601.4|40588.9|40568.9|72
1675739400000|2023-02-07 03:10:00|40618.9|40598.9|40598.9|40578.9|40639.5|40619.5|40588.9|40568.9|104
1675739700000|2023-02-07 03:15:00|40597.9|40577.9|40589|40569|40598.4|40578.4|40564|40544|122
1675740000000|2023-02-07 03:20:00|40586.5|40566.5|40619|40599|40619|40599|40574|40554|113
1675740300000|2023-02-07 03:25:00|40618.4|40598.4|40624.5|40604.5|40634.5|40614.5|40596.5|40576.5|92
1675740600000|2023-02-07 03:30:00|40624|40604|40603.4|40583.4|40674|40654|40601.5|40581.5|150
1675740900000|2023-02-07 03:35:00|40601.5|40581.5|40579|40559|40611.5|40591.5|40576.5|40556.5|49
1675741200000|2023-02-07 03:40:00|40581.5|40561.5|40571.5|40551.5|40581.5|40561.5|40561.5|40541.5|39
1675741500000|2023-02-07 03:45:00|40569|40549|40581.5|40561.5|40599|40579|40564|40544|44
1675741800000|2023-02-07 03:50:00|40579|40559|40524|40504|40581.5|40561.5|40521.5|40501.5|56
1675742100000|2023-02-07 03:55:00|40524.5|40504.5|40552|40532|40561.5|40541.5|40524.5|40504.5|32
1675742400000|2023-02-07 04:00:00|40554.5|40534.5|40566.5|40546.5|40574|40554|40541.5|40521.5|21
1675742700000|2023-02-07 04:05:00|40564|40544|40561.5|40541.5|40579|40559|40556.5|40536.5|57
1675743000000|2023-02-07 04:10:00|40564|40544|40561|40541|40564|40544|40554|40534|17
1675743300000|2023-02-07 04:15:00|40562.9|40542.9|40559|40539|40569|40549|40559|40539|23
1675743600000|2023-02-07 04:20:00|40556.5|40536.5|40556.5|40536.5|40574|40554|40556.5|40536.5|20
1675743900000|2023-02-07 04:25:00|40556|40536|40561|40541|40574|40554|40554|40534|27
1675744200000|2023-02-07 04:30:00|40561.5|40541.5|40559.6|40539.6|40576.5|40556.5|40554|40534|34
1675744500000|2023-02-07 04:35:00|40561.5|40541.5|40539.6|40519.6|40561.5|40541.5|40534|40514|43
1675744800000|2023-02-07 04:40:00|40542.1|40522.1|40554|40534|40556.5|40536.5|40536.5|40516.5|31
1675745100000|2023-02-07 04:45:00|40553.5|40533.5|40531.6|40511.6|40553.5|40533.5|40531.6|40511.6|35
1675745400000|2023-02-07 04:50:00|40529.1|40509.1|40544.1|40524.1|40544.1|40524.1|40529.1|40509.1|24
1675745700000|2023-02-07 04:55:00|40546.6|40526.6|40551.6|40531.6|40559.1|40539.1|40536.6|40516.6|58
1675746000000|2023-02-07 05:00:00|40549.1|40529.1|40554.1|40534.1|40554.6|40534.6|40534.1|40514.1|26
1675746300000|2023-02-07 05:05:00|40551.6|40531.6|40544.1|40524.1|40558.5|40538.5|40544.1|40524.1|10
1675746600000|2023-02-07 05:10:00|40546.6|40526.6|40549.1|40529.1|40554.1|40534.1|40541|40521|19
1675746900000|2023-02-07 05:15:00|40549.6|40529.6|40549.6|40529.6|40551.6|40531.6|40541.6|40521.6|24
1675747200000|2023-02-07 05:20:00|40549.1|40529.1|40549.1|40529.1|40551.6|40531.6|40537.1|40517.1|27
1675747500000|2023-02-07 05:25:00|40546.6|40526.6|40551.6|40531.6|40551.6|40531.6|40534.1|40514.1|21
1675747800000|2023-02-07 05:30:00|40546.6|40526.6|40568.6|40548.6|40586.6|40566.6|40533.6|40513.6|146
1675748100000|2023-02-07 05:35:00|40566.1|40546.1|40554.6|40534.6|40566.1|40546.1|40516.6|40496.6|106
1675748400000|2023-02-07 05:40:00|40555.2|40535.2|40526.6|40506.6|40569.1|40549.1|40521.6|40501.6|65
1675748700000|2023-02-07 05:45:00|40526.1|40506.1|40574.1|40554.1|40574.1|40554.1|40518.6|40498.6|95
1675749000000|2023-02-07 05:50:00|40573.6|40553.6|40584.1|40564.1|40586.6|40566.6|40551.6|40531.6|103
1675749300000|2023-02-07 05:55:00|40584.7|40564.7|40634.7|40614.7|40634.7|40614.7|40579.1|40559.1|142
1675749600000|2023-02-07 06:00:00|40636.6|40616.6|40644.1|40624.1|40659.7|40639.7|40616.6|40596.6|151
1675749900000|2023-02-07 06:05:00|40641.6|40621.6|40609.7|40589.7|40641.6|40621.6|40581.6|40561.6|149
1675750200000|2023-02-07 06:10:00|40609.1|40589.1|40699.1|40679.1|40709.1|40689.1|40609.1|40589.1|174
1675750500000|2023-02-07 06:15:00|40701.6|40681.6|40714.2|40694.2|40714.2|40694.2|40684.1|40664.1|169
1675750800000|2023-02-07 06:20:00|40716.1|40696.1|40739.2|40719.2|40744.2|40724.2|40706.7|40686.7|142
1675751100000|2023-02-07 06:25:00|40739.7|40719.7|40699.2|40679.2|40756.7|40736.7|40696.7|40676.7|138
1675751400000|2023-02-07 06:30:00|40696.1|40676.1|40734.2|40714.2|40736.7|40716.7|40689.2|40669.2|130
1675751700000|2023-02-07 06:35:00|40733.6|40713.6|40699.2|40679.2|40739.2|40719.2|40699.2|40679.2|130
1675752000000|2023-02-07 06:40:00|40701.7|40681.7|40711.7|40691.7|40719.2|40699.2|40699.2|40679.2|57
1675752300000|2023-02-07 06:45:00|40709.7|40689.7|40676.7|40656.7|40711.7|40691.7|40676.7|40656.7|70
1675752600000|2023-02-07 06:50:00|40677.2|40657.2|40709.7|40689.7|40714.2|40694.2|40676.7|40656.7|64
1675752900000|2023-02-07 06:55:00|40711.7|40691.7|40701.7|40681.7|40721.7|40701.7|40698.7|40678.7|79
1675753200000|2023-02-07 07:00:00|40703.7|40683.7|40651.2|40631.2|40703.7|40683.7|40639.2|40619.2|97
1675753500000|2023-02-07 07:05:00|40649.2|40629.2|40614.2|40594.2|40661.7|40641.7|40613.7|40593.7|109
1675753800000|2023-02-07 07:10:00|40619.2|40599.2|40599.2|40579.2|40619.2|40599.2|40588.7|40568.7|101
1675754100000|2023-02-07 07:15:00|40596.7|40576.7|40587.3|40567.3|40601.7|40581.7|40587.3|40567.3|75
1675754400000|2023-02-07 07:20:00|40586.7|40566.7|40616.7|40596.7|40627.3|40607.3|40584.2|40564.2|70
1675754700000|2023-02-07 07:25:00|40619.2|40599.2|40662.3|40642.3|40665.3|40645.3|40616.7|40596.7|68
1675755000000|2023-02-07 07:30:00|40660.6|40640.6|40631.7|40611.7|40664.2|40644.2|40626.7|40606.7|60
1675755300000|2023-02-07 07:35:00|40629.2|40609.2|40594.2|40574.2|40629.2|40609.2|40571.7|40551.7|102
1675755600000|2023-02-07 07:40:00|40591.7|40571.7|40601.7|40581.7|40606.7|40586.7|40571.7|40551.7|53
1675755900000|2023-02-07 07:45:00|40601.2|40581.2|40569.2|40549.2|40601.2|40581.2|40569.2|40549.2|46
1675756200000|2023-02-07 07:50:00|40568.7|40548.7|40621.2|40601.2|40636.8|40616.8|40561.7|40541.7|159
1675756500000|2023-02-07 07:55:00|40619.3|40599.3|40596.8|40576.8|40634.3|40614.3|40596.8|40576.8|76
1675756800000|2023-02-07 08:00:00|40601.8|40581.8|40621.8|40601.8|40649.3|40629.3|40596.8|40576.8|254
1675757100000|2023-02-07 08:05:00|40626.2|40606.2|40543.7|40523.7|40626.2|40606.2|40486.8|40466.8|257
1675757400000|2023-02-07 08:10:00|40541.8|40521.8|40518.7|40498.7|40542.3|40522.3|40484.8|40464.8|170
1675757700000|2023-02-07 08:15:00|40516.8|40496.8|40559.3|40539.3|40571.8|40551.8|40501.8|40481.8|108
1675758000000|2023-02-07 08:20:00|40561.8|40541.8|40567.3|40547.3|40569.8|40549.8|40533.7|40513.7|93
1675758300000|2023-02-07 08:25:00|40569.8|40549.8|40562.3|40542.3|40576.8|40556.8|40526.8|40506.8|92
1675758600000|2023-02-07 08:30:00|40562.9|40542.9|40586.8|40566.8|40591.8|40571.8|40546.8|40526.8|124
1675758900000|2023-02-07 08:35:00|40589.3|40569.3|40609.8|40589.8|40614.8|40594.8|40569.3|40549.3|140
1675759200000|2023-02-07 08:40:00|40611.8|40591.8|40601.8|40581.8|40679.3|40659.3|40594.3|40574.3|235
1675759500000|2023-02-07 08:45:00|40598.8|40578.8|40646.8|40626.8|40675.4|40655.4|40591.8|40571.8|147
1675759800000|2023-02-07 08:50:00|40646.3|40626.3|40609.3|40589.3|40659.3|40639.3|40591.8|40571.8|83
1675760100000|2023-02-07 08:55:00|40611.8|40591.8|40629.3|40609.3|40639.9|40619.9|40601.8|40581.8|54
1675760400000|2023-02-07 09:00:00|40631.8|40611.8|40594.3|40574.3|40636.8|40616.8|40591.8|40571.8|110
1675760700000|2023-02-07 09:05:00|40593.8|40573.8|40591.8|40571.8|40594.3|40574.3|40563.8|40543.8|100
1675761000000|2023-02-07 09:10:00|40586.8|40566.8|40626.8|40606.8|40636.8|40616.8|40584.3|40564.3|94
1675761300000|2023-02-07 09:15:00|40629.3|40609.3|40614.3|40594.3|40664.3|40644.3|40604.3|40584.3|91
1675761600000|2023-02-07 09:20:00|40614.9|40594.9|40624.4|40604.4|40651.9|40631.9|40606.8|40586.8|63
1675761900000|2023-02-07 09:25:00|40626.9|40606.9|40591.9|40571.9|40631.9|40611.9|40586.9|40566.9|72
1675762200000|2023-02-07 09:30:00|40589.4|40569.4|40601.9|40581.9|40606.9|40586.9|40589.4|40569.4|83
1675762500000|2023-02-07 09:35:00|40602.4|40582.4|40659.4|40639.4|40671.9|40651.9|40601.9|40581.9|181
1675762800000|2023-02-07 09:40:00|40661.9|40641.9|40694.4|40674.4|40694.4|40674.4|40661.9|40641.9|116
1675763100000|2023-02-07 09:45:00|40704.4|40684.4|40703|40683|40736.9|40716.9|40697.4|40677.4|199
1675763400000|2023-02-07 09:50:00|40704.9|40684.9|40700.5|40680.5|40713|40693|40680.5|40660.5|84
1675763700000|2023-02-07 09:55:00|40698|40678|40630.5|40610.5|40701|40681|40630.5|40610.5|79
1675764000000|2023-02-07 10:00:00|40629.9|40609.9|40638|40618|40653|40633|40623|40603|86
1675764300000|2023-02-07 10:05:00|40637.4|40617.4|40620.5|40600.5|40648|40628|40610.5|40590.5|81
1675764600000|2023-02-07 10:10:00|40623|40603|40573|40553|40623|40603|40570.5|40550.5|135
1675764900000|2023-02-07 10:15:00|40572.4|40552.4|40586|40566|40590.5|40570.5|40565.5|40545.5|63
1675765200000|2023-02-07 10:20:00|40585.5|40565.5|40603|40583|40605.5|40585.5|40578|40558|82
1675765500000|2023-02-07 10:25:00|40600.5|40580.5|40628|40608|40628|40608|40597.5|40577.5|66
1675765800000|2023-02-07 10:30:00|40630|40610|40633|40613|40653.5|40633.5|40625|40605|79
1675766100000|2023-02-07 10:35:00|40635.5|40615.5|40625.5|40605.5|40635.5|40615.5|40610.5|40590.5|52
1675766400000|2023-02-07 10:40:00|40623.5|40603.5|40643|40623|40643|40623|40620.5|40600.5|65
1675766700000|2023-02-07 10:45:00|40640.5|40620.5|40598|40578|40640.5|40620.5|40595|40575|53
1675767000000|2023-02-07 10:50:00|40600.5|40580.5|40650.5|40630.5|40650.5|40630.5|40593|40573|69
1675767300000|2023-02-07 10:55:00|40653|40633|40585.5|40565.5|40655.5|40635.5|40585.5|40565.5|88
1675767600000|2023-02-07 11:00:00|40585|40565|40538|40518|40593|40573|40538|40518|103
1675767900000|2023-02-07 11:05:00|40540|40520|40523|40503|40548|40528|40520.5|40500.5|92
1675768200000|2023-02-07 11:10:00|40523.6|40503.6|40490.5|40470.5|40525.5|40505.5|40475.5|40455.5|155
1675768500000|2023-02-07 11:15:00|40490|40470|40500|40480|40513|40493|40482|40462|67
1675768800000|2023-02-07 11:20:00|40499.5|40479.5|40452|40432|40503|40483|40452|40432|111
1675769100000|2023-02-07 11:25:00|40454.5|40434.5|40458.1|40438.1|40467|40447|40448.9|40428.9|96
1675769400000|2023-02-07 11:30:00|40458.6|40438.6|40450.6|40430.6|40480.6|40460.6|40442.5|40422.5|132
1675769700000|2023-02-07 11:35:00|40448.1|40428.1|40415|40395|40448.1|40428.1|40390|40370|272
1675770000000|2023-02-07 11:40:00|40414.5|40394.5|40427|40407|40439.5|40419.5|40414.5|40394.5|112
1675770300000|2023-02-07 11:45:00|40424.5|40404.5|40394.5|40374.5|40427|40407|40389.5|40369.5|120
1675770600000|2023-02-07 11:50:00|40397.5|40377.5|40409.5|40389.5|40429.5|40409.5|40397.5|40377.5|63
1675770900000|2023-02-07 11:55:00|40407|40387|40374.5|40354.5|40412|40392|40369.5|40349.5|134
1675771200000|2023-02-07 12:00:00|40374|40354|40387.6|40367.6|40394.5|40374.5|40367|40347|125
1675771500000|2023-02-07 12:05:00|40389.5|40369.5|40444.5|40424.5|40449.5|40429.5|40389.5|40369.5|128
1675771800000|2023-02-07 12:10:00|40439.5|40419.5|40427|40407|40444.5|40424.5|40417|40397|72
1675772100000|2023-02-07 12:15:00|40429.5|40409.5|40420.1|40400.1|40454.5|40434.5|40419.5|40399.5|183
1675772400000|2023-02-07 12:20:00|40424|40404|40459.5|40439.5|40462|40442|40422|40402|128
1675772700000|2023-02-07 12:25:00|40462|40442|40467.1|40447.1|40477.6|40457.6|40454.5|40434.5|101
1675773000000|2023-02-07 12:30:00|40466.5|40446.5|40453.5|40433.5|40474.6|40454.6|40442.6|40422.6|227
1675773300000|2023-02-07 12:35:00|40456|40436|40454.6|40434.6|40461.5|40441.5|40429.6|40409.6|276
1675773600000|2023-02-07 12:40:00|40454|40434|40439.6|40419.6|40454.6|40434.6|40434.6|40414.6|76
1675773900000|2023-02-07 12:45:00|40439|40419|40427.6|40407.6|40450.1|40430.1|40427.1|40407.1|117
1675774200000|2023-02-07 12:50:00|40429.6|40409.6|40399|40379|40434.6|40414.6|40389.6|40369.6|258
1675774500000|2023-02-07 12:55:00|40394.6|40374.6|40437.6|40417.6|40442.1|40422.1|40394.6|40374.6|222
1675774800000|2023-02-07 13:00:00|40437.1|40417.1|40479.6|40459.6|40509.1|40489.1|40429.6|40409.6|596
1675775100000|2023-02-07 13:05:00|40479.1|40459.1|40431.6|40411.6|40496.6|40476.6|40429.6|40409.6|379
1675775400000|2023-02-07 13:10:00|40429.6|40409.6|40409.1|40389.1|40436.6|40416.6|40376.6|40356.6|563
1675775700000|2023-02-07 13:15:00|40407.1|40387.1|40359.1|40339.1|40407.1|40387.1|40352.1|40332.1|413
1675776000000|2023-02-07 13:20:00|40356.6|40336.6|40323.5|40303.5|40374.6|40354.6|40318.5|40298.5|499
1675776300000|2023-02-07 13:25:00|40323|40303|40325.5|40305.5|40328.6|40308.6|40278|40258|510
1675776600000|2023-02-07 13:30:00|40325|40305|40273|40253|40338.6|40318.6|40258|40238|402
1675776900000|2023-02-07 13:35:00|40271.1|40251.1|40293|40273|40299.1|40279.1|40238|40218|415
1675777200000|2023-02-07 13:40:00|40291.1|40271.1|40376.1|40356.1|40400.5|40380.5|40291.1|40271.1|595
1675777500000|2023-02-07 13:45:00|40375.5|40355.5|40388.6|40368.6|40403|40383|40356.1|40336.1|160
1675777800000|2023-02-07 13:50:00|40393.6|40373.6|40376.6|40356.6|40403|40383|40368|40348|462
1675778100000|2023-02-07 13:55:00|40374.1|40354.1|40388.1|40368.1|40388.6|40368.6|40341.1|40321.1|253
1675778400000|2023-02-07 14:00:00|40383.6|40363.6|40346.1|40326.1|40383.6|40363.6|40306.6|40286.6|364
1675778700000|2023-02-07 14:05:00|40343.1|40323.1|40289.1|40269.1|40351.1|40331.1|40270.6|40250.6|321
1675779000000|2023-02-07 14:10:00|40291.1|40271.1|40256.1|40236.1|40293.6|40273.6|40246.6|40226.6|488
1675779300000|2023-02-07 14:15:00|40258.1|40238.1|40253.1|40233.1|40263.6|40243.6|40223.6|40203.6|498
1675779600000|2023-02-07 14:20:00|40253.6|40233.6|40289.1|40269.1|40293.6|40273.6|40253.1|40233.1|327
1675779900000|2023-02-07 14:25:00|40289.7|40269.7|40247.2|40227.2|40291.6|40271.6|40242.2|40222.2|228
1675780200000|2023-02-07 14:30:00|40247.7|40227.7|40259.2|40239.2|40292.2|40272.2|40234.2|40214.2|372
1675780500000|2023-02-07 14:35:00|40259.7|40239.7|40280.2|40260.2|40289.7|40269.7|40232.7|40212.7|327
1675780800000|2023-02-07 14:40:00|40282.2|40262.2|40284.7|40264.7|40304.7|40284.7|40264.2|40244.2|306
1675781100000|2023-02-07 14:45:00|40284.2|40264.2|40224.7|40204.7|40284.2|40264.2|40185.2|40165.2|629
1675781400000|2023-02-07 14:50:00|40224.2|40204.2|40229.2|40209.2|40237.7|40217.7|40207.2|40187.2|488
1675781700000|2023-02-07 14:55:00|40228.6|40208.6|40265.2|40245.2|40335.2|40315.2|40226.7|40206.7|626
1675782000000|2023-02-07 15:00:00|40267.2|40247.2|40279.2|40259.2|40282.2|40262.2|40233.7|40213.7|337
1675782300000|2023-02-07 15:05:00|40276.7|40256.7|40251.7|40231.7|40287.2|40267.2|40239.2|40219.2|338
1675782600000|2023-02-07 15:10:00|40247.2|40227.2|40189.7|40169.7|40249.7|40229.7|40187.2|40167.2|416
1675782900000|2023-02-07 15:15:00|40190.3|40170.3|40192.8|40172.8|40205.3|40185.3|40164.7|40144.7|538
1675783200000|2023-02-07 15:20:00|40194.7|40174.7|40207.8|40187.8|40219.7|40199.7|40179.7|40159.7|302
1675783500000|2023-02-07 15:25:00|40207.2|40187.2|40172.8|40152.8|40207.8|40187.8|40165.3|40145.3|431
1675783800000|2023-02-07 15:30:00|40170.8|40150.8|40186.3|40166.3|40205.3|40185.3|40147.8|40127.8|662
1675784100000|2023-02-07 15:35:00|40186.9|40166.9|40246.9|40226.9|40246.9|40226.9|40186.9|40166.9|530
1675784400000|2023-02-07 15:40:00|40246.4|40226.4|40270.8|40250.8|40270.8|40250.8|40225.8|40205.8|468
1675784700000|2023-02-07 15:45:00|40268.9|40248.9|40306.4|40286.4|40306.9|40286.9|40256.4|40236.4|458
1675785000000|2023-02-07 15:50:00|40316.4|40296.4|40353|40333|40415.5|40395.5|40311.9|40291.9|1082
1675785300000|2023-02-07 15:55:00|40357.4|40337.4|40435.5|40415.5|40448.5|40428.5|40357.4|40337.4|485
1675785600000|2023-02-07 16:00:00|40436|40416|40403.5|40383.5|40450.5|40430.5|40389|40369|600
1675785900000|2023-02-07 16:05:00|40405.5|40385.5|40456|40436|40466|40446|40396|40376|617
1675786200000|2023-02-07 16:10:00|40455.5|40435.5|40445.5|40425.5|40466|40446|40391.5|40371.5|497
1675786500000|2023-02-07 16:15:00|40443.5|40423.5|40433|40413|40485.5|40465.5|40395.5|40375.5|562
1675786800000|2023-02-07 16:20:00|40430.5|40410.5|40398|40378|40430.5|40410.5|40388|40368|365
1675787100000|2023-02-07 16:25:00|40400.5|40380.5|40438|40418|40453|40433|40393.5|40373.5|430
1675787400000|2023-02-07 16:30:00|40438.5|40418.5|40526|40506|40563|40543|40438.5|40418.5|686
1675787700000|2023-02-07 16:35:00|40528.5|40508.5|40527.5|40507.5|40555.5|40535.5|40513|40493|396
1675788000000|2023-02-07 16:40:00|40528|40508|40563|40543|40572.5|40552.5|40513|40493|966
1675788300000|2023-02-07 16:45:00|40563.5|40543.5|40630.5|40610.5|40638.5|40618.5|40546|40526|762
1675788600000|2023-02-07 16:50:00|40628.5|40608.5|40602.5|40582.5|40650|40630|40598|40578|542
1675788900000|2023-02-07 16:55:00|40603|40583|40572.5|40552.5|40623|40603|40570|40550|339
1675789200000|2023-02-07 17:00:00|40570.5|40550.5|40608|40588|40613|40593|40568|40548|311
1675789500000|2023-02-07 17:05:00|40610|40590|40593|40573|40633|40613|40588|40568|298
1675789800000|2023-02-07 17:10:00|40593.6|40573.6|40607|40587|40635|40615|40593|40573|287
1675790100000|2023-02-07 17:15:00|40605|40585|40634.5|40614.5|40644|40624|40595|40575|278
1675790400000|2023-02-07 17:20:00|40635|40615|40612.5|40592.5|40644|40624|40592|40572|399
1675790700000|2023-02-07 17:25:00|40612|40592|40590.9|40570.9|40614.5|40594.5|40551.5|40531.5|539
1675791000000|2023-02-07 17:30:00|40593.4|40573.4|40547.9|40527.9|40597.9|40577.9|40530.9|40510.9|489
1675791300000|2023-02-07 17:35:00|40545.9|40525.9|40565.4|40545.4|40565.9|40545.9|40541.5|40521.5|317
1675791600000|2023-02-07 17:40:00|40563.4|40543.4|40703.5|40683.5|40708.5|40688.5|40555.9|40535.9|928
1675791900000|2023-02-07 17:45:00|40706.5|40686.5|40850.4|40830.4|40976.5|40956.5|40706.5|40686.5|2478
1675792200000|2023-02-07 17:50:00|40851.5|40831.5|40893.5|40873.5|40904.9|40884.9|40724.9|40704.9|1340
1675792500000|2023-02-07 17:55:00|40894|40874|40944.1|40924.1|40967.9|40947.9|40877.9|40857.9|4007
1675792800000|2023-02-07 18:00:00|40944.7|40924.7|40854.1|40834.1|40953.6|40933.6|40854.1|40834.1|1885
1675793100000|2023-02-07 18:05:00|40856.6|40836.6|40834.1|40814.1|40889.1|40869.1|40818.6|40798.6|400
1675793400000|2023-02-07 18:10:00|40838.6|40818.6|40751.6|40731.6|40851.6|40831.6|40749.1|40729.1|361
1675793700000|2023-02-07 18:15:00|40749.7|40729.7|40794.7|40774.7|40809.2|40789.2|40669.7|40649.7|497
1675794000000|2023-02-07 18:20:00|40798.6|40778.6|40750.7|40730.7|40810.7|40790.7|40737.7|40717.7|427
1675794300000|2023-02-07 18:25:00|40752.7|40732.7|40680.7|40660.7|40796.3|40776.3|40680.7|40660.7|305
1675794600000|2023-02-07 18:30:00|40677.7|40657.7|40520.2|40500.2|40677.7|40657.7|40515.8|40495.8|585
1675794900000|2023-02-07 18:35:00|40517.7|40497.7|40544.7|40524.7|40580.2|40560.2|40490.2|40470.2|418
1675795200000|2023-02-07 18:40:00|40545.2|40525.2|40560.2|40540.2|40630.2|40610.2|40516.3|40496.3|296
1675795500000|2023-02-07 18:45:00|40559.7|40539.7|40442.7|40422.7|40560.8|40540.8|40393.3|40373.3|363
1675795800000|2023-02-07 18:50:00|40440.2|40420.2|40532.7|40512.7|40535.2|40515.2|40420.2|40400.2|273
1675796100000|2023-02-07 18:55:00|40537.7|40517.7|40545.2|40525.2|40570.2|40550.2|40510.2|40490.2|174
1675796400000|2023-02-07 19:00:00|40543.3|40523.3|40635.2|40615.2|40639.7|40619.7|40540.2|40520.2|208
1675796700000|2023-02-07 19:05:00|40634.7|40614.7|40663.3|40643.3|40709.7|40689.7|40620.8|40600.8|335
1675797000000|2023-02-07 19:10:00|40665.8|40645.8|40710.3|40690.3|40710.3|40690.3|40652.2|40632.2|75
1675797300000|2023-02-07 19:15:00|40710.8|40690.8|40690.8|40670.8|40745.3|40725.3|40682.2|40662.2|120
1675797600000|2023-02-07 19:20:00|40690.3|40670.3|40705.8|40685.8|40709.7|40689.7|40662.8|40642.8|66
1675797900000|2023-02-07 19:25:00|40709.7|40689.7|40730.3|40710.3|40748.3|40728.3|40697.2|40677.2|58
1675798200000|2023-02-07 19:30:00|40730.8|40710.8|40785.3|40765.3|40809.7|40789.7|40724.7|40704.7|117
1675798500000|2023-02-07 19:35:00|40782.8|40762.8|40764.8|40744.8|40797.8|40777.8|40764.8|40744.8|88
1675798800000|2023-02-07 19:40:00|40765.3|40745.3|40772.8|40752.8|40810.3|40790.3|40753.3|40733.3|87
1675799100000|2023-02-07 19:45:00|40774.8|40754.8|40746.3|40726.3|40785.3|40765.3|40742.3|40722.3|88
1675799400000|2023-02-07 19:50:00|40745.3|40725.3|40750.3|40730.3|40752.8|40732.8|40725.3|40705.3|51
1675799700000|2023-02-07 19:55:00|40749.8|40729.8|40762.8|40742.8|40770.3|40750.3|40745.3|40725.3|24
1675800000000|2023-02-07 20:00:00|40763.3|40743.3|40709.8|40689.8|40787.8|40767.8|40709.8|40689.8|79
1675800300000|2023-02-07 20:05:00|40710.3|40690.3|40660.3|40640.3|40720.8|40700.8|40660.3|40640.3|126
1675800600000|2023-02-07 20:10:00|40665.3|40645.3|40693.3|40673.3|40700.3|40680.3|40665.3|40645.3|36
1675800900000|2023-02-07 20:15:00|40690.8|40670.8|40722.8|40702.8|40722.8|40702.8|40690.8|40670.8|66
1675801200000|2023-02-07 20:20:00|40720.3|40700.3|40730.3|40710.3|40747.8|40727.8|40715.3|40695.3|63
1675801500000|2023-02-07 20:25:00|40732.8|40712.8|40740.9|40720.9|40750.3|40730.3|40715.3|40695.3|50
1675801800000|2023-02-07 20:30:00|40743.4|40723.4|40742.8|40722.8|40745.9|40725.9|40730.9|40710.9|25
1675802100000|2023-02-07 20:35:00|40740.3|40720.3|40753.9|40733.9|40756.4|40736.4|40722.8|40702.8|97
1675802400000|2023-02-07 20:40:00|40753.4|40733.4|40783.4|40763.4|40785.9|40765.9|40753.4|40733.4|95
1675802700000|2023-02-07 20:45:00|40785.9|40765.9|40805.3|40785.3|40805.3|40785.3|40765.3|40745.3|98
1675803000000|2023-02-07 20:50:00|40805.9|40785.9|40820.3|40800.3|40828.9|40808.9|40795.9|40775.9|134
1675803300000|2023-02-07 20:55:00|40819.8|40799.8|40799.8|40779.8|40822.8|40802.8|40787.9|40767.9|118
1675803600000|2023-02-07 21:00:00|40795.4|40775.4|40785.4|40765.4|40798.4|40778.4|40777.9|40757.9|89
1675803900000|2023-02-07 21:05:00|40780.9|40760.9|40785.4|40765.4|40792.9|40772.9|40780.9|40760.9|13
1675804200000|2023-02-07 21:10:00|40780.9|40760.9|40780.4|40760.4|40783.4|40763.4|40775.4|40755.4|20
1675804500000|2023-02-07 21:15:00|40780.9|40760.9|40785.4|40765.4|40788.4|40768.4|40775.9|40755.9|26
1675804800000|2023-02-07 21:20:00|40785.9|40765.9|40808.4|40788.4|40809.9|40789.9|40785.9|40765.9|54
1675805100000|2023-02-07 21:25:00|40810.4|40790.4|40800.9|40780.9|40812.9|40792.9|40800.9|40780.9|45
1675805400000|2023-02-07 21:30:00|40803.4|40783.4|40798.4|40778.4|40803.9|40783.9|40798.4|40778.4|35
1675805700000|2023-02-07 21:35:00|40797.9|40777.9|40795.4|40775.4|40798.4|40778.4|40795.4|40775.4|14
1675806000000|2023-02-07 21:40:00|40794.9|40774.9|40793.4|40773.4|40795.4|40775.4|40793.4|40773.4|3
1675806300000|2023-02-07 21:45:00|40790.9|40770.9|40798.4|40778.4|40800.9|40780.9|40788.4|40768.4|30
1675806600000|2023-02-07 21:50:00|40798.9|40778.9|40785.4|40765.4|40813.4|40793.4|40783.4|40763.4|83
1675806900000|2023-02-07 21:55:00|40782.9|40762.9|40792.4|40772.4|40795.9|40775.9|40775.9|40755.9|122
1675810800000|2023-02-07 23:00:00|40834.6|40814.6|40799|40779|40834.6|40814.6|40779.1|40759.1|61
1675811100000|2023-02-07 23:05:00|40796.5|40776.5|40799|40779|40799|40779|40794|40774|16
1675811400000|2023-02-07 23:10:00|40798.5|40778.5|40796.5|40776.5|40799|40779|40786.5|40766.5|24
1675811700000|2023-02-07 23:15:00|40799|40779|40801.5|40781.5|40801.5|40781.5|40796.5|40776.5|38
1675812000000|2023-02-07 23:20:00|40802|40782|40815.5|40795.5|40820.5|40800.5|40802|40782|31
1675812300000|2023-02-07 23:25:00|40813.5|40793.5|40805.5|40785.5|40813.5|40793.5|40803|40783|19
1675812600000|2023-02-07 23:30:00|40806|40786|40818|40798|40820.5|40800.5|40806|40786|18
1675812900000|2023-02-07 23:35:00|40820.5|40800.5|40815.5|40795.5|40820.5|40800.5|40813|40793|36
1675813200000|2023-02-07 23:40:00|40818|40798|40813.5|40793.5|40818|40798|40810.5|40790.5|16
1675813500000|2023-02-07 23:45:00|40815.5|40795.5|40784.6|40764.6|40815.5|40795.5|40780.1|40760.1|34
1675813800000|2023-02-07 23:50:00|40786.5|40766.5|40816.6|40796.6|40816.6|40796.6|40786.5|40766.5|28
1675814100000|2023-02-07 23:55:00|40819.1|40799.1|40816.6|40796.6|40819.1|40799.1|40809.1|40789.1|31
1675814400000|2023-02-08 00:00:00|40814.1|40794.1|40831.6|40811.6|40836.6|40816.6|40811.6|40791.6|32
1675814700000|2023-02-08 00:05:00|40833.5|40813.5|40820.5|40800.5|40836|40816|40820.5|40800.5|17
1675815000000|2023-02-08 00:10:00|40818|40798|40805.5|40785.5|40818|40798|40801|40781|41
1675815300000|2023-02-08 00:15:00|40805|40785|40803|40783|40808|40788|40798|40778|18
1675815600000|2023-02-08 00:20:00|40805|40785|40795.5|40775.5|40807.5|40787.5|40776.1|40756.1|27
1675815900000|2023-02-08 00:25:00|40793|40773|40790.5|40770.5|40805.5|40785.5|40788|40768|19
1675816200000|2023-02-08 00:30:00|40790|40770|40795.5|40775.5|40798|40778|40788|40768|8
1675816500000|2023-02-08 00:35:00|40793.6|40773.6|40825.6|40805.6|40825.6|40805.6|40793|40773|30
1675816800000|2023-02-08 00:40:00|40828.1|40808.1|40820.6|40800.6|40831.1|40811.1|40810.6|40790.6|33
1675817100000|2023-02-08 00:45:00|40818.1|40798.1|40800.6|40780.6|40820.6|40800.6|40800.6|40780.6|37
1675817400000|2023-02-08 00:50:00|40801.1|40781.1|40798.1|40778.1|40806.1|40786.1|40791.1|40771.1|56
1675817700000|2023-02-08 00:55:00|40800.6|40780.6|40805.6|40785.6|40805.6|40785.6|40795.6|40775.6|41
1675818000000|2023-02-08 01:00:00|40805|40785|40864.1|40844.1|40872.6|40852.6|40790.6|40770.6|539
1675818300000|2023-02-08 01:05:00|40861.1|40841.1|40830.1|40810.1|40881.1|40861.1|40818.1|40798.1|240
1675818600000|2023-02-08 01:10:00|40828.1|40808.1|40857.6|40837.6|40857.6|40837.6|40820.1|40800.1|181
1675818900000|2023-02-08 01:15:00|40855.6|40835.6|40847.1|40827.1|40866.1|40846.1|40841.1|40821.1|218
1675819200000|2023-02-08 01:20:00|40846.6|40826.6|40832.1|40812.1|40851.6|40831.6|40806.1|40786.1|116
1675819500000|2023-02-08 01:25:00|40831.6|40811.6|40832.2|40812.2|40868.6|40848.6|40829.7|40809.7|130
1675819800000|2023-02-08 01:30:00|40831.6|40811.6|40846.1|40826.1|40878.6|40858.6|40831.6|40811.6|113
1675820100000|2023-02-08 01:35:00|40848.1|40828.1|40884.1|40864.1|40893.1|40873.1|40845.1|40825.1|142
1675820400000|2023-02-08 01:40:00|40886.1|40866.1|40835.6|40815.6|40895.6|40875.6|40823.6|40803.6|130
1675820700000|2023-02-08 01:45:00|40836.1|40816.1|40771.1|40751.1|40836.1|40816.1|40766.1|40746.1|159
1675821000000|2023-02-08 01:50:00|40773.1|40753.1|40770.6|40750.6|40783.6|40763.6|40755.6|40735.6|122
1675821300000|2023-02-08 01:55:00|40773.1|40753.1|40770.6|40750.6|40798.1|40778.1|40770.6|40750.6|74
1675821600000|2023-02-08 02:00:00|40768.6|40748.6|40815.1|40795.1|40818.1|40798.1|40763.1|40743.1|80
1675821900000|2023-02-08 02:05:00|40815.6|40795.6|40788.1|40768.1|40820.6|40800.6|40785.6|40765.6|58
1675822200000|2023-02-08 02:10:00|40786.1|40766.1|40785.6|40765.6|40798.1|40778.1|40760.6|40740.6|60
1675822500000|2023-02-08 02:15:00|40783.1|40763.1|40753.1|40733.1|40791.2|40771.2|40749.6|40729.6|30
1675822800000|2023-02-08 02:20:00|40755.6|40735.6|40730.6|40710.6|40758.7|40738.7|40730.6|40710.6|65
1675823100000|2023-02-08 02:25:00|40728.1|40708.1|40783.1|40763.1|40785.6|40765.6|40728.1|40708.1|32
1675823400000|2023-02-08 02:30:00|40780.6|40760.6|40780.7|40760.7|40785.7|40765.7|40750.7|40730.7|88
1675823700000|2023-02-08 02:35:00|40780.1|40760.1|40843.2|40823.2|40843.7|40823.7|40778.2|40758.2|121
1675824000000|2023-02-08 02:40:00|40843.7|40823.7|40866.2|40846.2|40869.7|40849.7|40840.7|40820.7|103
1675824300000|2023-02-08 02:45:00|40864.2|40844.2|40864.6|40844.6|40871.7|40851.7|40844.2|40824.2|84
1675824600000|2023-02-08 02:50:00|40865.1|40845.1|40835.7|40815.7|40867.6|40847.6|40830.7|40810.7|75
1675824900000|2023-02-08 02:55:00|40833.2|40813.2|40892.7|40872.7|40892.7|40872.7|40828.2|40808.2|85
1675825200000|2023-02-08 03:00:00|40890.7|40870.7|40860.7|40840.7|40890.7|40870.7|40842.1|40822.1|87
1675825500000|2023-02-08 03:05:00|40858.2|40838.2|40850.7|40830.7|40863.2|40843.2|40830.7|40810.7|64
1675825800000|2023-02-08 03:10:00|40852.7|40832.7|40848.2|40828.2|40859.2|40839.2|40827.7|40807.7|86
1675826100000|2023-02-08 03:15:00|40846.2|40826.2|40845.7|40825.7|40858.2|40838.2|40840.7|40820.7|53
1675826400000|2023-02-08 03:20:00|40848.2|40828.2|40826.2|40806.2|40875.7|40855.7|40820.7|40800.7|43
1675826700000|2023-02-08 03:25:00|40825.7|40805.7|40848.2|40828.2|40848.2|40828.2|40823.2|40803.2|38
1675827000000|2023-02-08 03:30:00|40845.7|40825.7|40855.2|40835.2|40857.7|40837.7|40837.7|40817.7|33
1675827300000|2023-02-08 03:35:00|40854.7|40834.7|40850.2|40830.2|40858.2|40838.2|40847.2|40827.2|36
1675827600000|2023-02-08 03:40:00|40850.7|40830.7|40875.7|40855.7|40878.2|40858.2|40843.2|40823.2|41
1675827900000|2023-02-08 03:45:00|40875.2|40855.2|40885.7|40865.7|40886.2|40866.2|40868.7|40848.7|20
1675828200000|2023-02-08 03:50:00|40888.2|40868.2|40915.7|40895.7|40915.7|40895.7|40885.7|40865.7|130
1675828500000|2023-02-08 03:55:00|40915.2|40895.2|40880.7|40860.7|40915.2|40895.2|40880.7|40860.7|43
1675828800000|2023-02-08 04:00:00|40876.2|40856.2|40883.2|40863.2|40885.7|40865.7|40870.2|40850.2|24
1675829100000|2023-02-08 04:05:00|40880.7|40860.7|40875.7|40855.7|40885.7|40865.7|40875.7|40855.7|7
1675829400000|2023-02-08 04:10:00|40876.3|40856.3|40891.3|40871.3|40891.8|40871.8|40876.3|40856.3|24
1675829700000|2023-02-08 04:15:00|40890.7|40870.7|40890.7|40870.7|40893.2|40873.2|40886.3|40866.3|10
1675830000000|2023-02-08 04:20:00|40879.7|40859.7|40901.3|40881.3|40905.8|40885.8|40870.7|40850.7|33
1675830300000|2023-02-08 04:25:00|40898.8|40878.8|40904.8|40884.8|40906.3|40886.3|40888.8|40868.8|29
1675830600000|2023-02-08 04:30:00|40906.8|40886.8|40908.3|40888.3|40913.8|40893.8|40903.3|40883.3|28
1675830900000|2023-02-08 04:35:00|40906.3|40886.3|40890.8|40870.8|40911.3|40891.3|40890.8|40870.8|29
1675831200000|2023-02-08 04:40:00|40891.3|40871.3|40915.3|40895.3|40915.3|40895.3|40890.8|40870.8|37
1675831500000|2023-02-08 04:45:00|40915.8|40895.8|40910.8|40890.8|40915.8|40895.8|40908.3|40888.3|21
1675831800000|2023-02-08 04:50:00|40913.3|40893.3|40910.8|40890.8|40913.3|40893.3|40903.3|40883.3|34
1675832100000|2023-02-08 04:55:00|40910.3|40890.3|40898.3|40878.3|40910.3|40890.3|40898.3|40878.3|15
1675832400000|2023-02-08 05:00:00|40895.8|40875.8|40875.8|40855.8|40900.8|40880.8|40871.3|40851.3|40
1675832700000|2023-02-08 05:05:00|40875.3|40855.3|40860.3|40840.3|40875.8|40855.8|40860.3|40840.3|17
1675833000000|2023-02-08 05:10:00|40860.8|40840.8|40855.8|40835.8|40863.3|40843.3|40848.8|40828.8|38
1675833300000|2023-02-08 05:15:00|40858.3|40838.3|40865.8|40845.8|40870.8|40850.8|40858.3|40838.3|11
1675833600000|2023-02-08 05:20:00|40863.8|40843.8|40850.8|40830.8|40863.8|40843.8|40850.3|40830.3|10
1675833900000|2023-02-08 05:25:00|40851.3|40831.3|40830.8|40810.8|40853.3|40833.3|40830.8|40810.8|41
1675834200000|2023-02-08 05:30:00|40831.3|40811.3|40833.3|40813.3|40860.8|40840.8|40818.3|40798.3|104
1675834500000|2023-02-08 05:35:00|40830.8|40810.8|40815.8|40795.8|40830.8|40810.8|40810.8|40790.8|75
1675834800000|2023-02-08 05:40:00|40813.3|40793.3|40839.4|40819.4|40839.4|40819.4|40781.3|40761.3|105
1675835100000|2023-02-08 05:45:00|40838.8|40818.8|40875.8|40855.8|40875.8|40855.8|40831.3|40811.3|63
1675835400000|2023-02-08 05:50:00|40876.3|40856.3|40856.9|40836.9|40886.3|40866.3|40854.4|40834.4|58
1675835700000|2023-02-08 05:55:00|40856.3|40836.3|40895.8|40875.8|40913.3|40893.3|40856.3|40836.3|146
1675836000000|2023-02-08 06:00:00|40893.3|40873.3|40868.9|40848.9|40900.8|40880.8|40868.9|40848.9|151
1675836300000|2023-02-08 06:05:00|40868.3|40848.3|40865.8|40845.8|40880.8|40860.8|40855.8|40835.8|103
1675836600000|2023-02-08 06:10:00|40865.3|40845.3|40911.4|40891.4|40911.4|40891.4|40863.3|40843.3|91
1675836900000|2023-02-08 06:15:00|40913.4|40893.4|40933.4|40913.4|40949.4|40929.4|40913.4|40893.4|193
1675837200000|2023-02-08 06:20:00|40935.3|40915.3|40925.9|40905.9|40936.4|40916.4|40908.4|40888.4|99
1675837500000|2023-02-08 06:25:00|40923.9|40903.9|40929.4|40909.4|40948.4|40928.4|40906.4|40886.4|94
1675837800000|2023-02-08 06:30:00|40928.9|40908.9|40936.4|40916.4|40946.9|40926.9|40928.9|40908.9|100
1675838100000|2023-02-08 06:35:00|40935.9|40915.9|40913.9|40893.9|40943.4|40923.4|40911.4|40891.4|68
1675838400000|2023-02-08 06:40:00|40916.4|40896.4|40909.4|40889.4|40918.9|40898.9|40896.4|40876.4|42
1675838700000|2023-02-08 06:45:00|40911.4|40891.4|40921.4|40901.4|40923.9|40903.9|40904.4|40884.4|45
1675839000000|2023-02-08 06:50:00|40920.9|40900.9|40921.4|40901.4|40937.9|40917.9|40910.9|40890.9|84
1675839300000|2023-02-08 06:55:00|40921.9|40901.9|40888.4|40868.4|40925.9|40905.9|40876.4|40856.4|107
1675839600000|2023-02-08 07:00:00|40887.9|40867.9|40872.9|40852.9|40887.9|40867.9|40860.9|40840.9|89
1675839900000|2023-02-08 07:05:00|40870.4|40850.4|40852.4|40832.4|40908.4|40888.4|40852.4|40832.4|52
1675840200000|2023-02-08 07:10:00|40852.9|40832.9|40873.4|40853.4|40883.9|40863.9|40835.9|40815.9|79
1675840500000|2023-02-08 07:15:00|40871.4|40851.4|40890.4|40870.4|40913.9|40893.9|40870.9|40850.9|75
1675840800000|2023-02-08 07:20:00|40891.4|40871.4|40943.9|40923.9|40958.4|40938.4|40891.4|40871.4|137
1675841100000|2023-02-08 07:25:00|40943.4|40923.4|41042.9|41022.9|41077.4|41057.4|40920.9|40900.9|257
1675841400000|2023-02-08 07:30:00|41045.4|41025.4|41092.9|41072.9|41096.4|41076.4|41030.9|41010.9|250
1675841700000|2023-02-08 07:35:00|41093.9|41073.9|41060.9|41040.9|41095.9|41075.9|41037.9|41017.9|129
1675842000000|2023-02-08 07:40:00|41060.4|41040.4|41080.4|41060.4|41120.9|41100.9|41047.9|41027.9|165
1675842300000|2023-02-08 07:45:00|41080.9|41060.9|41065.9|41045.9|41095.4|41075.4|41065.9|41045.9|118
1675842600000|2023-02-08 07:50:00|41070.4|41050.4|41095.9|41075.9|41095.9|41075.9|41044|41024|119
1675842900000|2023-02-08 07:55:00|41096.5|41076.5|41174|41154|41180.4|41160.4|41090.9|41070.9|234
1675843200000|2023-02-08 08:00:00|41178.4|41158.4|41188.4|41168.4|41205.9|41185.9|41135.9|41115.9|361
1675843500000|2023-02-08 08:05:00|41187.4|41167.4|41148.5|41128.5|41206|41186|41106.5|41086.5|290
1675843800000|2023-02-08 08:10:00|41151|41131|41122.9|41102.9|41165.4|41145.4|41106|41086|188
1675844100000|2023-02-08 08:15:00|41122.4|41102.4|41148.5|41128.5|41151|41131|41107.9|41087.9|208
1675844400000|2023-02-08 08:20:00|41149|41129|41201|41181|41228.5|41208.5|41145.5|41125.5|295
1675844700000|2023-02-08 08:25:00|41198.5|41178.5|41153.5|41133.5|41198.5|41178.5|41146.5|41126.5|180
1675845000000|2023-02-08 08:30:00|41151|41131|41135.5|41115.5|41186|41166|41133.5|41113.5|146
1675845300000|2023-02-08 08:35:00|41138.5|41118.5|41126|41106|41141|41121|41108.5|41088.5|238
1675845600000|2023-02-08 08:40:00|41125.5|41105.5|41141|41121|41166.5|41146.5|41120.5|41100.5|176
1675845900000|2023-02-08 08:45:00|41140.5|41120.5|41153|41133|41168.5|41148.5|41126|41106|125
1675846200000|2023-02-08 08:50:00|41150|41130|41213.5|41193.5|41218.5|41198.5|41130|41110|206
1675846500000|2023-02-08 08:55:00|41216|41196|41228.5|41208.5|41254|41234|41196|41176|144
1675846800000|2023-02-08 09:00:00|41228|41208|41203.5|41183.5|41243.5|41223.5|41201|41181|181
1675847100000|2023-02-08 09:05:00|41203|41183|41248.5|41228.5|41253.5|41233.5|41188.5|41168.5|130
1675847400000|2023-02-08 09:10:00|41246|41226|41231|41211|41266.5|41246.5|41231|41211|114
1675847700000|2023-02-08 09:15:00|41230.5|41210.5|41166|41146|41230.5|41210.5|41166|41146|124
1675848000000|2023-02-08 09:20:00|41163.5|41143.5|41146.5|41126.5|41176|41156|41143.5|41123.5|99
1675848300000|2023-02-08 09:25:00|41147|41127|41148.5|41128.5|41178.5|41158.5|41136|41116|159
1675848600000|2023-02-08 09:30:00|41151|41131|41153.5|41133.5|41163.5|41143.5|41111.5|41091.5|139
1675848900000|2023-02-08 09:35:00|41154|41134|41131.5|41111.5|41158.5|41138.5|41130.5|41110.5|179
1675849200000|2023-02-08 09:40:00|41133.5|41113.5|41153.5|41133.5|41158.5|41138.5|41131|41111|84
1675849500000|2023-02-08 09:45:00|41154|41134|41196|41176|41204.1|41184.1|41153.5|41133.5|133
1675849800000|2023-02-08 09:50:00|41196.6|41176.6|41216|41196|41219.1|41199.1|41188|41168|105
1675850100000|2023-02-08 09:55:00|41213.5|41193.5|41251.1|41231.1|41251.1|41231.1|41211|41191|144
1675850400000|2023-02-08 10:00:00|41253.6|41233.6|41226.1|41206.1|41261.1|41241.1|41203|41183|387
1675850700000|2023-02-08 10:05:00|41223.6|41203.6|41223.1|41203.1|41241.1|41221.1|41201.1|41181.1|127
1675851000000|2023-02-08 10:10:00|41221.1|41201.1|41215.6|41195.6|41231.1|41211.1|41201.6|41181.6|164
1675851300000|2023-02-08 10:15:00|41216.1|41196.1|41173.1|41153.1|41216.1|41196.1|41172.6|41152.6|163
1675851600000|2023-02-08 10:20:00|41175.6|41155.6|41191.1|41171.1|41191.1|41171.1|41150.6|41130.6|99
1675851900000|2023-02-08 10:25:00|41192.1|41172.1|41196.1|41176.1|41226.1|41206.1|41192.1|41172.1|142
1675852200000|2023-02-08 10:30:00|41196.6|41176.6|41215.6|41195.6|41230.6|41210.6|41193.6|41173.6|148
1675852500000|2023-02-08 10:35:00|41215.1|41195.1|41200.6|41180.6|41221.1|41201.1|41188.1|41168.1|87
1675852800000|2023-02-08 10:40:00|41198.6|41178.6|41193.6|41173.6|41203.6|41183.6|41190.1|41170.1|37
1675853100000|2023-02-08 10:45:00|41194.1|41174.1|41215.6|41195.6|41218.6|41198.6|41191.1|41171.1|37
1675853400000|2023-02-08 10:50:00|41213.6|41193.6|41203.6|41183.6|41241.1|41221.1|41196.1|41176.1|139
1675853700000|2023-02-08 10:55:00|41206.1|41186.1|41195.6|41175.6|41216.1|41196.1|41190.1|41170.1|85
1675854000000|2023-02-08 11:00:00|41196.1|41176.1|41208.6|41188.6|41213.6|41193.6|41186.1|41166.1|48
1675854300000|2023-02-08 11:05:00|41206.6|41186.6|41191.1|41171.1|41213.6|41193.6|41186.1|41166.1|62
1675854600000|2023-02-08 11:10:00|41190.6|41170.6|41196.1|41176.1|41198.6|41178.6|41186.1|41166.1|170
1675854900000|2023-02-08 11:15:00|41198.1|41178.1|41165.1|41145.1|41198.1|41178.1|41155.1|41135.1|130
1675855200000|2023-02-08 11:20:00|41160.6|41140.6|41140.1|41120.1|41165.6|41145.6|41137.6|41117.6|67
1675855500000|2023-02-08 11:25:00|41142.6|41122.6|41135.1|41115.1|41147.6|41127.6|41115.1|41095.1|133
1675855800000|2023-02-08 11:30:00|41135.6|41115.6|41157.6|41137.6|41160.1|41140.1|41132.6|41112.6|80
1675856100000|2023-02-08 11:35:00|41158.1|41138.1|41175.1|41155.1|41180.1|41160.1|41147.6|41127.6|49
1675856400000|2023-02-08 11:40:00|41174.6|41154.6|41152.6|41132.6|41182.6|41162.6|41152.6|41132.6|74
1675856700000|2023-02-08 11:45:00|41150.1|41130.1|41169.6|41149.6|41178.6|41158.6|41150.1|41130.1|72
1675857000000|2023-02-08 11:50:00|41165.6|41145.6|41157.6|41137.6|41172.6|41152.6|41142.6|41122.6|77
1675857300000|2023-02-08 11:55:00|41155.1|41135.1|41135.1|41115.1|41158.2|41138.2|41135.1|41115.1|59
1675857600000|2023-02-08 12:00:00|41137.6|41117.6|41213.2|41193.2|41215.7|41195.7|41137.6|41117.6|113
1675857900000|2023-02-08 12:05:00|41215.7|41195.7|41226.7|41206.7|41234.2|41214.2|41188.2|41168.2|125
1675858200000|2023-02-08 12:10:00|41228.7|41208.7|41211.2|41191.2|41231.2|41211.2|41200.7|41180.7|97
1675858500000|2023-02-08 12:15:00|41213.7|41193.7|41176.2|41156.2|41216.2|41196.2|41175.7|41155.7|90
1675858800000|2023-02-08 12:20:00|41175.7|41155.7|41201.2|41181.2|41201.7|41181.7|41175.7|41155.7|99
1675859100000|2023-02-08 12:25:00|41198.7|41178.7|41158.7|41138.7|41219.7|41199.7|41158.7|41138.7|256
1675859400000|2023-02-08 12:30:00|41159.2|41139.2|41162.7|41142.7|41196.2|41176.2|41150.7|41130.7|349
1675859700000|2023-02-08 12:35:00|41165.2|41145.2|41141.2|41121.2|41178.7|41158.7|41138.7|41118.7|216
1675860000000|2023-02-08 12:40:00|41141.7|41121.7|41131.2|41111.2|41151.2|41131.2|41128.2|41108.2|147
1675860300000|2023-02-08 12:45:00|41130.7|41110.7|41135.2|41115.2|41144.7|41124.7|41118.2|41098.2|129
1675860600000|2023-02-08 12:50:00|41137.2|41117.2|41115.2|41095.2|41145.2|41125.2|41112.2|41092.2|151
1675860900000|2023-02-08 12:55:00|41117.7|41097.7|41121.2|41101.2|41129.2|41109.2|41111.2|41091.2|158
1675861200000|2023-02-08 13:00:00|41118.7|41098.7|41076.2|41056.2|41118.7|41098.7|41049.7|41029.7|684
1675861500000|2023-02-08 13:05:00|41076.7|41056.7|41069.2|41049.2|41093.7|41073.7|41063.7|41043.7|208
1675861800000|2023-02-08 13:10:00|41066.2|41046.2|40977.7|40957.7|41066.2|41046.2|40972.7|40952.7|707
1675862100000|2023-02-08 13:15:00|40975.2|40955.2|40970.2|40950.2|40992.7|40972.7|40960.2|40940.2|297
1675862400000|2023-02-08 13:20:00|40967.7|40947.7|40950.7|40930.7|40970.2|40950.2|40929.2|40909.2|378
1675862700000|2023-02-08 13:25:00|40955.2|40935.2|40920.2|40900.2|40955.2|40935.2|40900.2|40880.2|368
1675863000000|2023-02-08 13:30:00|40922.7|40902.7|40919.7|40899.7|40970.2|40950.2|40902.7|40882.7|413
1675863300000|2023-02-08 13:35:00|40915.2|40895.2|40872.7|40852.7|40919.7|40899.7|40865.2|40845.2|293
1675863600000|2023-02-08 13:40:00|40875.2|40855.2|40863.2|40843.2|40880.2|40860.2|40822.2|40802.2|313
1675863900000|2023-02-08 13:45:00|40862.7|40842.7|40883.7|40863.7|40883.7|40863.7|40839.2|40819.2|264
1675864200000|2023-02-08 13:50:00|40884.2|40864.2|40864.2|40844.2|40894.2|40874.2|40854.7|40834.7|213
1675864500000|2023-02-08 13:55:00|40864.7|40844.7|40904.8|40884.8|40913.7|40893.7|40864.7|40844.7|206
1675864800000|2023-02-08 14:00:00|40907.3|40887.3|40900.8|40880.8|40913.7|40893.7|40849.8|40829.8|487
1675865100000|2023-02-08 14:05:00|40903.3|40883.3|40910.3|40890.3|40910.3|40890.3|40865.3|40845.3|311
1675865400000|2023-02-08 14:10:00|40910.8|40890.8|40902.3|40882.3|40945.3|40925.3|40887.8|40867.8|350
1675865700000|2023-02-08 14:15:00|40900.3|40880.3|40834.3|40814.3|40902.8|40882.8|40824.8|40804.8|300
1675866000000|2023-02-08 14:20:00|40834.8|40814.8|40849.8|40829.8|40859.3|40839.3|40826.3|40806.3|236
1675866300000|2023-02-08 14:25:00|40851.8|40831.8|40791.3|40771.3|40864.3|40844.3|40783.3|40763.3|648
1675866600000|2023-02-08 14:30:00|40790.8|40770.8|40748.3|40728.3|40797.8|40777.8|40728.8|40708.8|784
1675866900000|2023-02-08 14:35:00|40747.8|40727.8|40818.8|40798.8|40820.8|40800.8|40745.3|40725.3|464
1675867200000|2023-02-08 14:40:00|40818.3|40798.3|40780.8|40760.8|40828.3|40808.3|40773.8|40753.8|465
1675867500000|2023-02-08 14:45:00|40783.3|40763.3|40703.3|40683.3|40783.3|40763.3|40698.3|40678.3|660
1675867800000|2023-02-08 14:50:00|40701.3|40681.3|40703.3|40683.3|40703.8|40683.8|40665.8|40645.8|709
1675868100000|2023-02-08 14:55:00|40700.8|40680.8|40717.8|40697.8|40730.8|40710.8|40687.3|40667.3|515
1675868400000|2023-02-08 15:00:00|40715.8|40695.8|40693.8|40673.8|40717.3|40697.3|40672.8|40652.8|531
1675868700000|2023-02-08 15:05:00|40693.3|40673.3|40666.3|40646.3|40705.3|40685.3|40638.8|40618.8|521
1675869000000|2023-02-08 15:10:00|40663.8|40643.8|40688.8|40668.8|40688.8|40668.8|40650.3|40630.3|439
1675869300000|2023-02-08 15:15:00|40691.3|40671.3|40703.3|40683.3|40720.8|40700.8|40662.8|40642.8|451
1675869600000|2023-02-08 15:20:00|40703.8|40683.8|40648.3|40628.3|40707.8|40687.8|40643.3|40623.3|337
1675869900000|2023-02-08 15:25:00|40648.8|40628.8|40670.3|40650.3|40670.3|40650.3|40636.3|40616.3|303
1675870200000|2023-02-08 15:30:00|40668.3|40648.3|40557.3|40537.3|40668.3|40648.3|40557.3|40537.3|1099
1675870500000|2023-02-08 15:35:00|40552.8|40532.8|40553.3|40533.3|40603.3|40583.3|40539.8|40519.8|1400
1675870800000|2023-02-08 15:40:00|40552.8|40532.8|40478.3|40458.3|40558.3|40538.3|40460.3|40440.3|598
1675871100000|2023-02-08 15:45:00|40480.8|40460.8|40513.3|40493.3|40513.3|40493.3|40438.3|40418.3|497
1675871400000|2023-02-08 15:50:00|40512.8|40492.8|40548.4|40528.4|40563.4|40543.4|40503.4|40483.4|428
1675871700000|2023-02-08 15:55:00|40550.4|40530.4|40547.9|40527.9|40576.4|40556.4|40532.9|40512.9|472
1675872000000|2023-02-08 16:00:00|40545.4|40525.4|40552.9|40532.9|40585.4|40565.4|40522.9|40502.9|524
1675872300000|2023-02-08 16:05:00|40552.4|40532.4|40577.4|40557.4|40579.9|40559.9|40527.4|40507.4|442
1675872600000|2023-02-08 16:10:00|40575.4|40555.4|40566.4|40546.4|40589.9|40569.9|40544.9|40524.9|620
1675872900000|2023-02-08 16:15:00|40564.9|40544.9|40606.9|40586.9|40607.4|40587.4|40557.4|40537.4|393
1675873200000|2023-02-08 16:20:00|40604.4|40584.4|40477.9|40457.9|40604.9|40584.9|40452.4|40432.4|457
1675873500000|2023-02-08 16:25:00|40478.4|40458.4|40406.4|40386.4|40482.4|40462.4|40405.9|40385.9|1071
1675873800000|2023-02-08 16:30:00|40401.4|40381.4|40355.4|40335.4|40401.4|40381.4|40327.9|40307.9|1057
1675874100000|2023-02-08 16:35:00|40352.9|40332.9|40380.9|40360.9|40409.9|40389.9|40343.4|40323.4|634
1675874400000|2023-02-08 16:40:00|40382.9|40362.9|40424.9|40404.9|40427.4|40407.4|40330.4|40310.4|522
1675874700000|2023-02-08 16:45:00|40424.4|40404.4|40418.4|40398.4|40469.9|40449.9|40404.9|40384.9|420
1675875000000|2023-02-08 16:50:00|40417.9|40397.9|40475.4|40455.4|40492.9|40472.9|40412.9|40392.9|408
1675875300000|2023-02-08 16:55:00|40477.4|40457.4|40508.4|40488.4|40515.4|40495.4|40455.9|40435.9|775
1675875600000|2023-02-08 17:00:00|40505.9|40485.9|40451.9|40431.9|40505.9|40485.9|40437.9|40417.9|296
1675875900000|2023-02-08 17:05:00|40452.4|40432.4|40393.4|40373.4|40485.9|40465.9|40390.9|40370.9|465
1675876200000|2023-02-08 17:10:00|40396.4|40376.4|40386.4|40366.4|40416.4|40396.4|40383.4|40363.4|360
1675876500000|2023-02-08 17:15:00|40385.9|40365.9|40360.9|40340.9|40396.4|40376.4|40354.4|40334.4|432
1675876800000|2023-02-08 17:20:00|40361.4|40341.4|40351.4|40331.4|40378.4|40358.4|40335.9|40315.9|424
1675877100000|2023-02-08 17:25:00|40353.9|40333.9|40341.4|40321.4|40356.9|40336.9|40323.4|40303.4|431
1675877400000|2023-02-08 17:30:00|40341.9|40321.9|40329.9|40309.9|40370.9|40350.9|40329.9|40309.9|564
1675877700000|2023-02-08 17:35:00|40327.9|40307.9|40308.5|40288.5|40328.5|40308.5|40291.5|40271.5|558
1675878000000|2023-02-08 17:40:00|40310.5|40290.5|40311|40291|40316.5|40296.5|40285.5|40265.5|597
1675878300000|2023-02-08 17:45:00|40311.5|40291.5|40349.5|40329.5|40352|40332|40311|40291|774
1675878600000|2023-02-08 17:50:00|40350.5|40330.5|40352|40332|40377|40357|40325|40305|755
1675878900000|2023-02-08 17:55:00|40350|40330|40481.5|40461.5|40497|40477|40350|40330|3576
1675879200000|2023-02-08 18:00:00|40479|40459|40588|40568|40596|40576|40479|40459|2273
1675879500000|2023-02-08 18:05:00|40588.5|40568.5|40598.5|40578.5|40618|40598|40563|40543|961
1675879800000|2023-02-08 18:10:00|40598|40578|40614|40594|40636.5|40616.5|40583.5|40563.5|152
1675880100000|2023-02-08 18:15:00|40613.5|40593.5|40605.5|40585.5|40615.5|40595.5|40583.5|40563.5|345
1675880400000|2023-02-08 18:20:00|40608.5|40588.5|40601.5|40581.5|40611.5|40591.5|40573|40553|237
1675880700000|2023-02-08 18:25:00|40603.5|40583.5|40553.5|40533.5|40610.5|40590.5|40553.5|40533.5|164
1675881000000|2023-02-08 18:30:00|40554|40534|40536|40516|40558.5|40538.5|40528.5|40508.5|145
1675881300000|2023-02-08 18:35:00|40533.5|40513.5|40529|40509|40563.5|40543.5|40523|40503|131
1675881600000|2023-02-08 18:40:00|40531.5|40511.5|40563.5|40543.5|40568.5|40548.5|40528.5|40508.5|69
1675881900000|2023-02-08 18:45:00|40563|40543|40534|40514|40569|40549|40533.5|40513.5|95
1675882200000|2023-02-08 18:50:00|40536|40516|40556|40536|40569|40549|40528.5|40508.5|109
1675882500000|2023-02-08 18:55:00|40558.5|40538.5|40566|40546|40566|40546|40541|40521|90
1675882800000|2023-02-08 19:00:00|40568.5|40548.5|40553.5|40533.5|40569|40549|40541.5|40521.5|53
1675883100000|2023-02-08 19:05:00|40555.5|40535.5|40543.5|40523.5|40564|40544|40538.5|40518.5|44
1675883400000|2023-02-08 19:10:00|40546|40526|40549|40529|40563.5|40543.5|40538.5|40518.5|49
1675883700000|2023-02-08 19:15:00|40553|40533|40583.6|40563.6|40596.1|40576.1|40553|40533|165
1675884000000|2023-02-08 19:20:00|40578.6|40558.6|40546.1|40526.1|40578.6|40558.6|40546.1|40526.1|168
1675884300000|2023-02-08 19:25:00|40544.1|40524.1|40564.1|40544.1|40566.6|40546.6|40543.1|40523.1|83
1675884600000|2023-02-08 19:30:00|40563.6|40543.6|40586.6|40566.6|40591.6|40571.6|40563.6|40543.6|90
1675884900000|2023-02-08 19:35:00|40589.1|40569.1|40599.1|40579.1|40606.1|40586.1|40588.6|40568.6|87
1675885200000|2023-02-08 19:40:00|40598.6|40578.6|40568.1|40548.1|40599.1|40579.1|40553.6|40533.6|70
1675885500000|2023-02-08 19:45:00|40567.6|40547.6|40558.6|40538.6|40568.6|40548.6|40553.6|40533.6|30
1675885800000|2023-02-08 19:50:00|40556.1|40536.1|40563.1|40543.1|40568.1|40548.1|40554.1|40534.1|33
1675886100000|2023-02-08 19:55:00|40562.6|40542.6|40578.1|40558.1|40583.6|40563.6|40555.6|40535.6|37
1675886400000|2023-02-08 20:00:00|40578.6|40558.6|40548.6|40528.6|40581.1|40561.1|40548.6|40528.6|24
1675886700000|2023-02-08 20:05:00|40548.1|40528.1|40535.6|40515.6|40548.6|40528.6|40528.1|40508.1|51
1675887000000|2023-02-08 20:10:00|40533.6|40513.6|40518.1|40498.1|40538.6|40518.6|40515.6|40495.6|53
1675887300000|2023-02-08 20:15:00|40518.6|40498.6|40513.6|40493.6|40536.6|40516.6|40513.6|40493.6|47
1675887600000|2023-02-08 20:20:00|40514.1|40494.1|40528.6|40508.6|40536.1|40516.1|40514.1|40494.1|276
1675887900000|2023-02-08 20:25:00|40528.1|40508.1|40516.1|40496.1|40528.6|40508.6|40513.6|40493.6|13
1675888200000|2023-02-08 20:30:00|40516.6|40496.6|40528.1|40508.1|40533.6|40513.6|40516.1|40496.1|29
1675888500000|2023-02-08 20:35:00|40528.6|40508.6|40548.6|40528.6|40548.6|40528.6|40528.1|40508.1|20
1675888800000|2023-02-08 20:40:00|40551.1|40531.1|40558.6|40538.6|40563.6|40543.6|40548.1|40528.1|50
1675889100000|2023-02-08 20:45:00|40560.6|40540.6|40546.1|40526.1|40561.6|40541.6|40545.6|40525.6|39
1675889400000|2023-02-08 20:50:00|40548.6|40528.6|40553.6|40533.6|40556.6|40536.6|40541.6|40521.6|63
1675889700000|2023-02-08 20:55:00|40558.1|40538.1|40558.1|40538.1|40563.6|40543.6|40548.6|40528.6|38
1675890000000|2023-02-08 21:00:00|40556.1|40536.1|40543.6|40523.6|40556.1|40536.1|40543.6|40523.6|40
1675890300000|2023-02-08 21:05:00|40543.1|40523.1|40538.6|40518.6|40548.6|40528.6|40538.6|40518.6|8
1675890600000|2023-02-08 21:10:00|40533.6|40513.6|40529.1|40509.1|40536.1|40516.1|40524.1|40504.1|54
1675890900000|2023-02-08 21:15:00|40531.1|40511.1|40543.6|40523.6|40548.2|40528.2|40531.1|40511.1|16
1675891200000|2023-02-08 21:20:00|40543.7|40523.7|40544.2|40524.2|40546.6|40526.6|40543.7|40523.7|14
1675891500000|2023-02-08 21:25:00|40546.2|40526.2|40533.7|40513.7|40548.7|40528.7|40533.7|40513.7|12
1675891800000|2023-02-08 21:30:00|40538.7|40518.7|40554.2|40534.2|40556.2|40536.2|40536.2|40516.2|13
1675892100000|2023-02-08 21:35:00|40556.2|40536.2|40553.7|40533.7|40558.7|40538.7|40553.7|40533.7|9
1675892400000|2023-02-08 21:40:00|40553.2|40533.2|40564.2|40544.2|40566.7|40546.7|40551.7|40531.7|19
1675892700000|2023-02-08 21:45:00|40564.7|40544.7|40559.2|40539.2|40564.7|40544.7|40558.7|40538.7|34
1675893000000|2023-02-08 21:50:00|40559.7|40539.7|40580.7|40560.7|40580.7|40560.7|40559.7|40539.7|18
1675893300000|2023-02-08 21:55:00|40583.2|40563.2|40570.2|40550.2|40585.7|40565.7|40563.7|40543.7|205
1675897200000|2023-02-08 23:00:00|40573.2|40553.2|40561.2|40541.2|40573.2|40553.2|40551.2|40531.2|204
1675897500000|2023-02-08 23:05:00|40560.7|40540.7|40558.7|40538.7|40561.2|40541.2|40556.2|40536.2|32
1675897800000|2023-02-08 23:10:00|40561.2|40541.2|40568.2|40548.2|40568.7|40548.7|40558.7|40538.7|25
1675898100000|2023-02-08 23:15:00|40566.2|40546.2|40543.7|40523.7|40568.7|40548.7|40541.2|40521.2|17
1675898400000|2023-02-08 23:20:00|40546.2|40526.2|40561.3|40541.3|40563.8|40543.8|40546.2|40526.2|4
1675898700000|2023-02-08 23:25:00|40558.8|40538.8|40556.3|40536.3|40561.3|40541.3|40553.3|40533.3|9
1675899000000|2023-02-08 23:30:00|40553.8|40533.8|40556.3|40536.3|40556.3|40536.3|40551.3|40531.3|8
1675899300000|2023-02-08 23:35:00|40558.8|40538.8|40563.8|40543.8|40566.3|40546.3|40558.8|40538.8|25
1675899600000|2023-02-08 23:40:00|40566.3|40546.3|40568.8|40548.8|40568.8|40548.8|40563.8|40543.8|3
1675899900000|2023-02-08 23:45:00|40569.3|40549.3|40551.3|40531.3|40573.3|40553.3|40550.3|40530.3|17
1675900200000|2023-02-08 23:50:00|40550.8|40530.8|40538.8|40518.8|40551.3|40531.3|40538.8|40518.8|6
1675900500000|2023-02-08 23:55:00|40539.3|40519.3|40546.3|40526.3|40551.3|40531.3|40539.3|40519.3|13
1675900800000|2023-02-09 00:00:00|40543.8|40523.8|40549.3|40529.3|40561.3|40541.3|40541.3|40521.3|21
1675901100000|2023-02-09 00:05:00|40548.8|40528.8|40546.3|40526.3|40548.8|40528.8|40543.8|40523.8|50
1675901400000|2023-02-09 00:10:00|40548.8|40528.8|40543.8|40523.8|40551.3|40531.3|40541.3|40521.3|33
1675901700000|2023-02-09 00:15:00|40543.3|40523.3|40548.8|40528.8|40551.3|40531.3|40540.8|40520.8|12
1675902000000|2023-02-09 00:20:00|40548.3|40528.3|40526.3|40506.3|40548.8|40528.8|40523.8|40503.8|29
1675902300000|2023-02-09 00:25:00|40528.8|40508.8|40528.8|40508.8|40531.8|40511.8|40526.3|40506.3|18
1675902600000|2023-02-09 00:30:00|40528.3|40508.3|40526.3|40506.3|40528.8|40508.8|40523.3|40503.3|15
1675902900000|2023-02-09 00:35:00|40523.8|40503.8|40523.8|40503.8|40526.3|40506.3|40513.8|40493.8|26
1675903200000|2023-02-09 00:40:00|40526.8|40506.8|40523.8|40503.8|40528.3|40508.3|40513.8|40493.8|10
1675903500000|2023-02-09 00:45:00|40524.3|40504.3|40521.3|40501.3|40529.3|40509.3|40521.3|40501.3|26
1675903800000|2023-02-09 00:50:00|40523.8|40503.8|40508.8|40488.8|40523.8|40503.8|40501.3|40481.3|60
1675904100000|2023-02-09 00:55:00|40508.3|40488.3|40501.3|40481.3|40513.8|40493.8|40496.3|40476.3|70
1675904400000|2023-02-09 01:00:00|40503.8|40483.8|40553.3|40533.3|40566.3|40546.3|40503.8|40483.8|296
1675904700000|2023-02-09 01:05:00|40550.8|40530.8|40543.3|40523.3|40583.3|40563.3|40533.8|40513.8|166
1675905000000|2023-02-09 01:10:00|40542.9|40522.9|40528.8|40508.8|40563.3|40543.3|40510.8|40490.8|82
1675905300000|2023-02-09 01:15:00|40529.3|40509.3|40569.9|40549.9|40572.9|40552.9|40513.8|40493.8|148
1675905600000|2023-02-09 01:20:00|40567.9|40547.9|40592.9|40572.9|40599.9|40579.9|40567.9|40547.9|162
1675905900000|2023-02-09 01:25:00|40592.4|40572.4|40547.9|40527.9|40597.4|40577.4|40530.4|40510.4|127
1675906200000|2023-02-09 01:30:00|40545.9|40525.9|40604.9|40584.9|40622.4|40602.4|40545.4|40525.4|177
1675906500000|2023-02-09 01:35:00|40602.9|40582.9|40622.9|40602.9|40642.9|40622.9|40602.9|40582.9|194
1675906800000|2023-02-09 01:40:00|40622.4|40602.4|40620.4|40600.4|40637.9|40617.9|40605.4|40585.4|98
1675907100000|2023-02-09 01:45:00|40622.9|40602.9|40642.9|40622.9|40650.4|40630.4|40620.4|40600.4|125
1675907400000|2023-02-09 01:50:00|40642.4|40622.4|40622.9|40602.9|40660.4|40640.4|40622.9|40602.9|155
1675907700000|2023-02-09 01:55:00|40620.9|40600.9|40668.4|40648.4|40668.4|40648.4|40617.9|40597.9|72
1675908000000|2023-02-09 02:00:00|40667.9|40647.9|40680.4|40660.4|40687.9|40667.9|40665.4|40645.4|99
1675908300000|2023-02-09 02:05:00|40679.9|40659.9|40702.9|40682.9|40712.9|40692.9|40670.9|40650.9|125
1675908600000|2023-02-09 02:10:00|40707.9|40687.9|40672.9|40652.9|40712.9|40692.9|40669.9|40649.9|107
1675908900000|2023-02-09 02:15:00|40673.4|40653.4|40702.4|40682.4|40712.9|40692.9|40673.4|40653.4|65
1675909200000|2023-02-09 02:20:00|40702.9|40682.9|40715.4|40695.4|40717.4|40697.4|40702.9|40682.9|19
1675909500000|2023-02-09 02:25:00|40714.9|40694.9|40712.9|40692.9|40725.9|40705.9|40707.9|40687.9|59
1675909800000|2023-02-09 02:30:00|40710.4|40690.4|40688.4|40668.4|40725.4|40705.4|40677.9|40657.9|101
1675910100000|2023-02-09 02:35:00|40687.9|40667.9|40702.4|40682.4|40712.4|40692.4|40670.9|40650.9|102
1675910400000|2023-02-09 02:40:00|40700.4|40680.4|40717.9|40697.9|40717.9|40697.9|40682.9|40662.9|109
1675910700000|2023-02-09 02:45:00|40719.9|40699.9|40747.4|40727.4|40749.9|40729.9|40707.9|40687.9|138
1675911000000|2023-02-09 02:50:00|40742.9|40722.9|40727.5|40707.5|40747.9|40727.9|40710.4|40690.4|116
1675911300000|2023-02-09 02:55:00|40725|40705|40732.9|40712.9|40737.9|40717.9|40705|40685|105
1675911600000|2023-02-09 03:00:00|40733.4|40713.4|40723|40703|40735.4|40715.4|40705.4|40685.4|70
1675911900000|2023-02-09 03:05:00|40722.5|40702.5|40715.9|40695.9|40723|40703|40700.5|40680.5|57
1675912200000|2023-02-09 03:10:00|40713.9|40693.9|40675.5|40655.5|40728|40708|40670.5|40650.5|68
1675912500000|2023-02-09 03:15:00|40673.5|40653.5|40678|40658|40690.5|40670.5|40670.5|40650.5|72
1675912800000|2023-02-09 03:20:00|40680.5|40660.5|40705.5|40685.5|40705.5|40685.5|40675.5|40655.5|93
1675913100000|2023-02-09 03:25:00|40703|40683|40708|40688|40722.5|40702.5|40696|40676|99
1675913400000|2023-02-09 03:30:00|40707.5|40687.5|40727.5|40707.5|40735|40715|40707.5|40687.5|83
1675913700000|2023-02-09 03:35:00|40728|40708|40728|40708|40738|40718|40722.5|40702.5|16
1675914000000|2023-02-09 03:40:00|40725.5|40705.5|40737.5|40717.5|40745|40725|40723|40703|25
1675914300000|2023-02-09 03:45:00|40735.5|40715.5|40713|40693|40735.5|40715.5|40713|40693|16
1675914600000|2023-02-09 03:50:00|40712.5|40692.5|40703|40683|40715.5|40695.5|40703|40683|23
1675914900000|2023-02-09 03:55:00|40698|40678|40707.5|40687.5|40707.5|40687.5|40697.5|40677.5|14
1675915200000|2023-02-09 04:00:00|40705.5|40685.5|40697.5|40677.5|40708|40688|40697.5|40677.5|17
1675915500000|2023-02-09 04:05:00|40698|40678|40702.5|40682.5|40705|40685|40685.5|40665.5|16
1675915800000|2023-02-09 04:10:00|40703|40683|40702.5|40682.5|40703|40683|40697.5|40677.5|5
1675916100000|2023-02-09 04:15:00|40703|40683|40693|40673|40705|40685|40690.5|40670.5|10
1675916400000|2023-02-09 04:20:00|40695|40675|40693|40673|40700|40680|40692.5|40672.5|7
1675916700000|2023-02-09 04:25:00|40695.5|40675.5|40708|40688|40708.5|40688.5|40692.5|40672.5|19
1675917000000|2023-02-09 04:30:00|40705|40685|40682.5|40662.5|40705|40685|40682.5|40662.5|38
1675917300000|2023-02-09 04:35:00|40683|40663|40695.5|40675.5|40698|40678|40678|40658|21
1675917600000|2023-02-09 04:40:00|40697.5|40677.5|40708|40688|40708|40688|40693|40673|11
1675917900000|2023-02-09 04:45:00|40708.5|40688.5|40703|40683|40713|40693|40698|40678|13
1675918200000|2023-02-09 04:50:00|40700.5|40680.5|40713|40693|40718|40698|40700.5|40680.5|20
1675918500000|2023-02-09 04:55:00|40712.6|40692.6|40726|40706|40726|40706|40708|40688|10
1675918800000|2023-02-09 05:00:00|40728.5|40708.5|40763.1|40743.1|40768.5|40748.5|40728.1|40708.1|55
1675919100000|2023-02-09 05:05:00|40763.5|40743.5|40770.6|40750.6|40770.6|40750.6|40735.6|40715.6|45
1675919400000|2023-02-09 05:10:00|40773.1|40753.1|40791.1|40771.1|40793.6|40773.6|40765.6|40745.6|68
1675919700000|2023-02-09 05:15:00|40790.6|40770.6|40812.6|40792.6|40815.6|40795.6|40785.6|40765.6|76
1675920000000|2023-02-09 05:20:00|40813.1|40793.1|40810.6|40790.6|40822.6|40802.6|40806.1|40786.1|110
1675920300000|2023-02-09 05:25:00|40813.1|40793.1|40842.6|40822.6|40848.1|40828.1|40813.1|40793.1|105
1675920600000|2023-02-09 05:30:00|40840.1|40820.1|40864.1|40844.1|40894.5|40874.5|40832|40812|434
1675920900000|2023-02-09 05:35:00|40862|40842|40894.5|40874.5|40909.1|40889.1|40857|40837|290
1675921200000|2023-02-09 05:40:00|40894.1|40874.1|40907.1|40887.1|40922.1|40902.1|40864.1|40844.1|120
1675921500000|2023-02-09 05:45:00|40907.5|40887.5|40914.1|40894.1|40934.1|40914.1|40872.1|40852.1|260
1675921800000|2023-02-09 05:50:00|40917.1|40897.1|40909.6|40889.6|40933.6|40913.6|40907.1|40887.1|142
1675922100000|2023-02-09 05:55:00|40909.1|40889.1|40874.6|40854.6|40909.6|40889.6|40864.1|40844.1|105
1675922400000|2023-02-09 06:00:00|40874.1|40854.1|40939.6|40919.6|40941.6|40921.6|40870|40850|113
1675922700000|2023-02-09 06:05:00|40944.1|40924.1|40944.1|40924.1|40964.1|40944.1|40941.6|40921.6|154
1675923000000|2023-02-09 06:10:00|40944.6|40924.6|40944.6|40924.6|40952.1|40932.1|40927.1|40907.1|101
1675923300000|2023-02-09 06:15:00|40947.1|40927.1|40916.6|40896.6|40956.1|40936.1|40914.1|40894.1|85
1675923600000|2023-02-09 06:20:00|40914.1|40894.1|40904.6|40884.6|40919.1|40899.1|40889.6|40869.6|103
1675923900000|2023-02-09 06:25:00|40904.1|40884.1|40919.1|40899.1|40924.1|40904.1|40902.1|40882.1|59
1675924200000|2023-02-09 06:30:00|40918.6|40898.6|40934.6|40914.6|40934.6|40914.6|40894.6|40874.6|91
1675924500000|2023-02-09 06:35:00|40934.1|40914.1|40914.1|40894.1|40946.1|40926.1|40914.1|40894.1|80
1675924800000|2023-02-09 06:40:00|40916.1|40896.1|40909.1|40889.1|40918.6|40898.6|40901.1|40881.1|37
1675925100000|2023-02-09 06:45:00|40909.6|40889.6|40929.1|40909.1|40938.6|40918.6|40908.6|40888.6|69
1675925400000|2023-02-09 06:50:00|40928.6|40908.6|40923.6|40903.6|40949.1|40929.1|40918.6|40898.6|137
1675925700000|2023-02-09 06:55:00|40924.1|40904.1|40919.1|40899.1|40929.6|40909.6|40914.6|40894.6|81
1675926000000|2023-02-09 07:00:00|40914.6|40894.6|40881.6|40861.6|40925.1|40905.1|40864.6|40844.6|152
1675926300000|2023-02-09 07:05:00|40882.1|40862.1|40904.1|40884.1|40904.1|40884.1|40869.1|40849.1|72
1675926600000|2023-02-09 07:10:00|40904.6|40884.6|40906.6|40886.6|40919.1|40899.1|40887.1|40867.1|97
1675926900000|2023-02-09 07:15:00|40907.1|40887.1|40899.6|40879.6|40919.6|40899.6|40892.1|40872.1|56
1675927200000|2023-02-09 07:20:00|40903.7|40883.7|40929.1|40909.1|40931.2|40911.2|40879.1|40859.1|80
1675927500000|2023-02-09 07:25:00|40928.7|40908.7|40909.6|40889.6|40928.7|40908.7|40901.6|40881.6|51
1675927800000|2023-02-09 07:30:00|40910.1|40890.1|40919.6|40899.6|40929.6|40909.6|40907.1|40887.1|52
1675928100000|2023-02-09 07:35:00|40919.2|40899.2|40944.6|40924.6|40970.6|40950.6|40916.7|40896.7|285
1675928400000|2023-02-09 07:40:00|40944.2|40924.2|40896.7|40876.7|40944.2|40924.2|40894.6|40874.6|74
1675928700000|2023-02-09 07:45:00|40894.2|40874.2|40899.2|40879.2|40906.7|40886.7|40884.2|40864.2|84
1675929000000|2023-02-09 07:50:00|40899.7|40879.7|40943.2|40923.2|40943.2|40923.2|40885.7|40865.7|260
1675929300000|2023-02-09 07:55:00|40942.7|40922.7|40928.2|40908.2|40973.2|40953.2|40928.2|40908.2|112
1675929600000|2023-02-09 08:00:00|40926.2|40906.2|41020.7|41000.7|41035.2|41015.2|40920.7|40900.7|313
1675929900000|2023-02-09 08:05:00|41023.2|41003.2|41035.7|41015.7|41050.7|41030.7|41023.2|41003.2|160
1675930200000|2023-02-09 08:10:00|41036.2|41016.2|41060.7|41040.7|41068.2|41048.2|41018.2|40998.2|121
1675930500000|2023-02-09 08:15:00|41058.2|41038.2|41058.2|41038.2|41068.2|41048.2|41030.7|41010.7|89
1675930800000|2023-02-09 08:20:00|41057.7|41037.7|41058.2|41038.2|41088.2|41068.2|41053.7|41033.7|150
1675931100000|2023-02-09 08:25:00|41057.7|41037.7|41043.2|41023.2|41073.7|41053.7|41028.2|41008.2|153
1675931400000|2023-02-09 08:30:00|41041.2|41021.2|41067.8|41047.8|41070.7|41050.7|41038.7|41018.7|140
1675931700000|2023-02-09 08:35:00|41067.3|41047.3|41080.7|41060.7|41103.2|41083.2|41063.2|41043.2|169
1675932000000|2023-02-09 08:40:00|41083.2|41063.2|41010.7|40990.7|41085.3|41065.3|41010.3|40990.3|128
1675932300000|2023-02-09 08:45:00|41012.8|40992.8|41013.7|40993.7|41048.2|41028.2|41010.7|40990.7|342
1675932600000|2023-02-09 08:50:00|41016.2|40996.2|41033.3|41013.3|41035.8|41015.8|41008.3|40988.3|92
1675932900000|2023-02-09 08:55:00|41035.8|41015.8|41023.3|41003.3|41035.8|41015.8|41008.3|40988.3|61
1675933200000|2023-02-09 09:00:00|41025.8|41005.8|41050.8|41030.8|41055.8|41035.8|41008.3|40988.3|134
1675933500000|2023-02-09 09:05:00|41053.3|41033.3|41048.3|41028.3|41063.3|41043.3|41020.8|41000.8|142
1675933800000|2023-02-09 09:10:00|41047.8|41027.8|40973.3|40953.3|41048.3|41028.3|40968.3|40948.3|156
1675934100000|2023-02-09 09:15:00|40975.3|40955.3|40941.7|40921.7|40978.3|40958.3|40892.8|40872.8|1162
1675934400000|2023-02-09 09:20:00|40939.7|40919.7|40904.2|40884.2|40939.7|40919.7|40884.2|40864.2|185
1675934700000|2023-02-09 09:25:00|40904.7|40884.7|40901.7|40881.7|40909.2|40889.2|40889.2|40869.2|86
1675935000000|2023-02-09 09:30:00|40901.3|40881.3|40911.8|40891.8|40936.8|40916.8|40899.7|40879.7|112
1675935300000|2023-02-09 09:35:00|40909.3|40889.3|40875.7|40855.7|40919.3|40899.3|40870.7|40850.7|851
1675935600000|2023-02-09 09:40:00|40877.7|40857.7|40895.2|40875.2|40915.2|40895.2|40867.7|40847.7|123
1675935900000|2023-02-09 09:45:00|40900.2|40880.2|40922.7|40902.7|40930.7|40910.7|40900.2|40880.2|46
1675936200000|2023-02-09 09:50:00|40924.7|40904.7|41005.2|40985.2|41010.2|40990.2|40923.2|40903.2|152
1675936500000|2023-02-09 09:55:00|41005.7|40985.7|41037.7|41017.7|41040.2|41020.2|40990.2|40970.2|122
1675936800000|2023-02-09 10:00:00|41040.2|41020.2|40990.2|40970.2|41047.7|41027.7|40990.2|40970.2|135
1675937100000|2023-02-09 10:05:00|40992.3|40972.3|41000.2|40980.2|41017.7|40997.7|40990.2|40970.2|86
1675937400000|2023-02-09 10:10:00|40999.8|40979.8|41018.2|40998.2|41018.2|40998.2|40987.7|40967.7|65
1675937700000|2023-02-09 10:15:00|41017.7|40997.7|41006.7|40986.7|41025.3|41005.3|41000.3|40980.3|90
1675938000000|2023-02-09 10:20:00|41006.2|40986.2|41012.8|40992.8|41020.3|41000.3|41005.3|40985.3|171
1675938300000|2023-02-09 10:25:00|41015.3|40995.3|41025.3|41005.3|41025.3|41005.3|40996.8|40976.8|184
1675938600000|2023-02-09 10:30:00|41021.2|41001.2|41058.7|41038.7|41058.7|41038.7|41020.3|41000.3|251
1675938900000|2023-02-09 10:35:00|41061.2|41041.2|41045.3|41025.3|41066.2|41046.2|41030.3|41010.3|180
1675939200000|2023-02-09 10:40:00|41042.8|41022.8|41048.3|41028.3|41067.8|41047.8|41025.8|41005.8|75
1675939500000|2023-02-09 10:45:00|41047.8|41027.8|41035.3|41015.3|41055.3|41035.3|41024.3|41004.3|72
1675939800000|2023-02-09 10:50:00|41034.8|41014.8|41077.8|41057.8|41077.8|41057.8|41030.3|41010.3|101
1675940100000|2023-02-09 10:55:00|41080.8|41060.8|41083.7|41063.7|41096.2|41076.2|41057.8|41037.8|167
1675940400000|2023-02-09 11:00:00|41081.2|41061.2|41073.3|41053.3|41085.8|41065.8|41065.8|41045.8|74
1675940700000|2023-02-09 11:05:00|41072.8|41052.8|41063.8|41043.8|41072.8|41052.8|41041.3|41021.3|79
1675941000000|2023-02-09 11:10:00|41066.3|41046.3|41015.3|40995.3|41066.3|41046.3|41015.3|40995.3|81
1675941300000|2023-02-09 11:15:00|41015.8|40995.8|40945.3|40925.3|41020.3|41000.3|40945.3|40925.3|378
1675941600000|2023-02-09 11:20:00|40947.3|40927.3|40984.3|40964.3|40984.3|40964.3|40926.8|40906.8|186
1675941900000|2023-02-09 11:25:00|40986.8|40966.8|40986.8|40966.8|40999.3|40979.3|40981.8|40961.8|67
1675942200000|2023-02-09 11:30:00|40984.3|40964.3|40947.3|40927.3|40989.3|40969.3|40941.8|40921.8|108
1675942500000|2023-02-09 11:35:00|40949.4|40929.4|40966.9|40946.9|40981.9|40961.9|40944.4|40924.4|74
1675942800000|2023-02-09 11:40:00|40964.4|40944.4|40946.9|40926.9|40966.9|40946.9|40933.4|40913.4|71
1675943100000|2023-02-09 11:45:00|40946.4|40926.4|40948.9|40928.9|40952.8|40932.8|40931.9|40911.9|51
1675943400000|2023-02-09 11:50:00|40949.4|40929.4|40939.4|40919.4|40976.9|40956.9|40939.4|40919.4|94
1675943700000|2023-02-09 11:55:00|40939.8|40919.8|40892.4|40872.4|40942.3|40922.3|40889.9|40869.9|172
1675944000000|2023-02-09 12:00:00|40894.4|40874.4|40932.4|40912.4|40934.4|40914.4|40886.9|40866.9|182
1675944300000|2023-02-09 12:05:00|40934.4|40914.4|40914.9|40894.9|40934.4|40914.4|40914.9|40894.9|62
1675944600000|2023-02-09 12:10:00|40912.4|40892.4|40949.4|40929.4|40953.9|40933.9|40909.4|40889.4|159
1675944900000|2023-02-09 12:15:00|40951.9|40931.9|40938.4|40918.4|40956.9|40936.9|40914.4|40894.4|94
1675945200000|2023-02-09 12:20:00|40940.4|40920.4|40940|40920|40953|40933|40913|40893|590
1675945500000|2023-02-09 12:25:00|40942|40922|40928.4|40908.4|40942.5|40922.5|40910.9|40890.9|236
1675945800000|2023-02-09 12:30:00|40928.9|40908.9|40890.9|40870.9|40973.9|40953.9|40890.9|40870.9|465
1675946100000|2023-02-09 12:35:00|40895.9|40875.9|40888.4|40868.4|40911.4|40891.4|40850.5|40830.5|405
1675946400000|2023-02-09 12:40:00|40885.9|40865.9|40921|40901|40933|40913|40883.4|40863.4|245
1675946700000|2023-02-09 12:45:00|40923.5|40903.5|40968.5|40948.5|40993.5|40973.5|40923.5|40903.5|184
1675947000000|2023-02-09 12:50:00|40968|40948|40973.9|40953.9|40974.4|40954.4|40953.5|40933.5|107
1675947300000|2023-02-09 12:55:00|40973.5|40953.5|40966.4|40946.4|40993.5|40973.5|40953|40933|120
1675947600000|2023-02-09 13:00:00|40966|40946|40938.5|40918.5|40966.4|40946.4|40878|40858|715
1675947900000|2023-02-09 13:05:00|40938|40918|40903.5|40883.5|40943.5|40923.5|40898.5|40878.5|191
1675948200000|2023-02-09 13:10:00|40906.5|40886.5|40984|40964|41004.4|40984.4|40904|40884|585
1675948500000|2023-02-09 13:15:00|40981.5|40961.5|40938.5|40918.5|41003.5|40983.5|40938.5|40918.5|274
1675948800000|2023-02-09 13:20:00|40934.4|40914.4|40917.5|40897.5|40934.4|40914.4|40893.5|40873.5|235
1675949100000|2023-02-09 13:25:00|40917.1|40897.1|40917.5|40897.5|40947.5|40927.5|40902.5|40882.5|205
1675949400000|2023-02-09 13:30:00|40919.6|40899.6|40971|40951|40976.5|40956.5|40919.6|40899.6|398
1675949700000|2023-02-09 13:35:00|40968.5|40948.5|40991.5|40971.5|41011.5|40991.5|40954|40934|246
1675950000000|2023-02-09 13:40:00|40991|40971|41069.5|41049.5|41084.5|41064.5|40978|40958|363
1675950300000|2023-02-09 13:45:00|41066.5|41046.5|41084.9|41064.9|41089|41069|41041.5|41021.5|326
1675950600000|2023-02-09 13:50:00|41084.5|41064.5|41186.4|41166.4|41186.4|41166.4|41074.5|41054.5|1722
1675950900000|2023-02-09 13:55:00|41188.9|41168.9|41215.4|41195.4|41220.4|41200.4|41145.9|41125.9|1162
1675951200000|2023-02-09 14:00:00|41214.9|41194.9|41241.4|41221.4|41286.9|41266.9|41160.9|41140.9|1134
1675951500000|2023-02-09 14:05:00|41240.9|41220.9|41189.8|41169.8|41241.4|41221.4|41173.9|41153.9|550
1675951800000|2023-02-09 14:10:00|41186.9|41166.9|41108.4|41088.4|41199.4|41179.4|41108.4|41088.4|720
1675952100000|2023-02-09 14:15:00|41105.9|41085.9|41148.4|41128.4|41170|41150|41105.9|41085.9|327
1675952400000|2023-02-09 14:20:00|41147.9|41127.9|41124.5|41104.5|41176.9|41156.9|41124.5|41104.5|639
1675952700000|2023-02-09 14:25:00|41122|41102|41147|41127|41167.9|41147.9|41117|41097|300
1675953000000|2023-02-09 14:30:00|41149|41129|41050.6|41030.6|41149.5|41129.5|41031|41011|1694
1675953300000|2023-02-09 14:35:00|41053.1|41033.1|41043.5|41023.5|41081|41061|40992.6|40972.6|694
1675953600000|2023-02-09 14:40:00|41048.5|41028.5|41083.6|41063.6|41086|41066|41029|41009|652
1675953900000|2023-02-09 14:45:00|41084|41064|41109|41089|41113.6|41093.6|41029|41009|569
1675954200000|2023-02-09 14:50:00|41108.6|41088.6|41088.6|41068.6|41146.5|41126.5|41069|41049|382
1675954500000|2023-02-09 14:55:00|41089|41069|41043.6|41023.6|41114|41094|41018.1|40998.1|348
1675954800000|2023-02-09 15:00:00|41046.1|41026.1|41051.5|41031.5|41064.5|41044.5|41004|40984|485
1675955100000|2023-02-09 15:05:00|41049|41029|41103.6|41083.6|41116.6|41096.6|41049|41029|227
1675955400000|2023-02-09 15:10:00|41101.1|41081.1|41073.6|41053.6|41114.1|41094.1|41068.6|41048.6|302
1675955700000|2023-02-09 15:15:00|41074.1|41054.1|41023.6|41003.6|41086.1|41066.1|41011.1|40991.1|302
1675956000000|2023-02-09 15:20:00|41021.6|41001.6|40988.1|40968.1|41023.6|41003.6|40976.1|40956.1|559
1675956300000|2023-02-09 15:25:00|40986.1|40966.1|40889.1|40869.1|40988.1|40968.1|40868.1|40848.1|654
1675956600000|2023-02-09 15:30:00|40891.6|40871.6|40906.6|40886.6|40929.1|40909.1|40870.6|40850.6|340
1675956900000|2023-02-09 15:35:00|40901.1|40881.1|40877.6|40857.6|40926.6|40906.6|40873.1|40853.1|741
1675957200000|2023-02-09 15:40:00|40877.2|40857.2|40837.7|40817.7|40877.2|40857.2|40832.7|40812.7|526
1675957500000|2023-02-09 15:45:00|40834.7|40814.7|40832.2|40812.2|40842.7|40822.7|40787.2|40767.2|653
1675957800000|2023-02-09 15:50:00|40830.2|40810.2|40805.6|40785.6|40845.2|40825.2|40782.7|40762.7|385
1675958100000|2023-02-09 15:55:00|40803.1|40783.1|40779.2|40759.2|40826.7|40806.7|40779.2|40759.2|1348
1675958400000|2023-02-09 16:00:00|40778.7|40758.7|40712.2|40692.2|40793.7|40773.7|40682.2|40662.2|907
1675958700000|2023-02-09 16:05:00|40711.7|40691.7|40746.3|40726.3|40761.3|40741.3|40671.2|40651.2|686
1675959000000|2023-02-09 16:10:00|40743.8|40723.8|40765.8|40745.8|40777.8|40757.8|40719.7|40699.7|508
1675959300000|2023-02-09 16:15:00|40768.3|40748.3|40732.8|40712.8|40773.3|40753.3|40727.8|40707.8|697
1675959600000|2023-02-09 16:20:00|40730.8|40710.8|40730.8|40710.8|40732.8|40712.8|40700.8|40680.8|926
1675959900000|2023-02-09 16:25:00|40728.3|40708.3|40801.7|40781.7|40836.7|40816.7|40720.8|40700.8|1181
1675960200000|2023-02-09 16:30:00|40799.2|40779.2|40821.3|40801.3|40821.7|40801.7|40761.3|40741.3|534
1675960500000|2023-02-09 16:35:00|40821.7|40801.7|40851.8|40831.8|40851.8|40831.8|40791.3|40771.3|667
1675960800000|2023-02-09 16:40:00|40856.8|40836.8|40901.3|40881.3|40927.7|40907.7|40856.8|40836.8|632
1675961100000|2023-02-09 16:45:00|40896.8|40876.8|40884.3|40864.3|40926.8|40906.8|40864.7|40844.7|587
1675961400000|2023-02-09 16:50:00|40883.8|40863.8|40911.8|40891.8|40911.8|40891.8|40873.3|40853.3|363
1675961700000|2023-02-09 16:55:00|40911.3|40891.3|40916.8|40896.8|40939.7|40919.7|40886.8|40866.8|276
1675962000000|2023-02-09 17:00:00|40916.3|40896.3|40921.8|40901.8|40942.3|40922.3|40896.8|40876.8|279
1675962300000|2023-02-09 17:05:00|40921.3|40901.3|41012.7|40992.7|41017.7|40997.7|40919.3|40899.3|927
1675962600000|2023-02-09 17:10:00|41012.3|40992.3|41085.2|41065.2|41097.3|41077.3|41009.8|40989.8|379
1675962900000|2023-02-09 17:15:00|41083.2|41063.2|41127.7|41107.7|41132.7|41112.7|41072.3|41052.3|575
1675963200000|2023-02-09 17:20:00|41127.3|41107.3|41178.2|41158.2|41187.7|41167.7|41115.2|41095.2|644
1675963500000|2023-02-09 17:25:00|41178.7|41158.7|41167.7|41147.7|41217.7|41197.7|41162.7|41142.7|1041
1675963800000|2023-02-09 17:30:00|41167.3|41147.3|40992.8|40972.8|41167.3|41147.3|40992.8|40972.8|821
1675964100000|2023-02-09 17:35:00|40987.8|40967.8|40952.8|40932.8|40996.8|40976.8|40952.8|40932.8|564
1675964400000|2023-02-09 17:40:00|40948.2|40928.2|40911.8|40891.8|40948.8|40928.8|40907.3|40887.3|449
1675964700000|2023-02-09 17:45:00|40909.3|40889.3|40906.8|40886.8|40939.3|40919.3|40903.8|40883.8|530
1675965000000|2023-02-09 17:50:00|40904.3|40884.3|40966.8|40946.8|40987.3|40967.3|40899.3|40879.3|767
1675965300000|2023-02-09 17:55:00|40964.3|40944.3|41088.9|41068.9|41115.3|41095.3|40961.8|40941.8|2368
1675965600000|2023-02-09 18:00:00|41086.8|41066.8|40947.4|40927.4|41086.8|41066.8|40913.5|40893.5|2458
1675965900000|2023-02-09 18:05:00|40947.9|40927.9|40957.4|40937.4|40979.9|40959.9|40944.9|40924.9|251
1675966200000|2023-02-09 18:10:00|40957|40937|41020|41000|41030|41010|40954.9|40934.9|210
1675966500000|2023-02-09 18:15:00|41017.5|40997.5|40982.9|40962.9|41017.5|40997.5|40967.9|40947.9|482
1675966800000|2023-02-09 18:20:00|40982.5|40962.5|40940.4|40920.4|40985|40965|40930.9|40910.9|132
1675967100000|2023-02-09 18:25:00|40940|40920|40900.9|40880.9|40942.5|40922.5|40895|40875|306
1675967400000|2023-02-09 18:30:00|40900.4|40880.4|40972.5|40952.5|40990.4|40970.4|40895.9|40875.9|230
1675967700000|2023-02-09 18:35:00|40975|40955|40932.5|40912.5|40975|40955|40930|40910|116
1675968000000|2023-02-09 18:40:00|40933|40913|40955|40935|40960|40940|40899.4|40879.4|198
1675968300000|2023-02-09 18:45:00|40954.5|40934.5|40935|40915|40955|40935|40927.5|40907.5|85
1675968600000|2023-02-09 18:50:00|40932.5|40912.5|40953|40933|40953|40933|40919.5|40899.5|78
1675968900000|2023-02-09 18:55:00|40953.4|40933.4|40940|40920|40965|40945|40922.5|40902.5|138
1675969200000|2023-02-09 19:00:00|40937.5|40917.5|40915.5|40895.5|40975|40955|40915|40895|186
1675969500000|2023-02-09 19:05:00|40915|40895|40907.5|40887.5|40935.5|40915.5|40900|40880|81
1675969800000|2023-02-09 19:10:00|40912.5|40892.5|40892.5|40872.5|40912.5|40892.5|40892|40872|39
1675970100000|2023-02-09 19:15:00|40895|40875|40890.5|40870.5|40900.5|40880.5|40862.5|40842.5|104
1675970400000|2023-02-09 19:20:00|40891|40871|40877.5|40857.5|40927.5|40907.5|40877.5|40857.5|80
1675970700000|2023-02-09 19:25:00|40875|40855|40887.5|40867.5|40897.5|40877.5|40874.6|40854.6|63
1675971000000|2023-02-09 19:30:00|40890|40870|40869.6|40849.6|40905|40885|40860|40840|116
1675971300000|2023-02-09 19:35:00|40867.5|40847.5|40855|40835|40867.5|40847.5|40827.5|40807.5|122
1675971600000|2023-02-09 19:40:00|40854.6|40834.6|40884.6|40864.6|40885.5|40865.5|40850|40830|71
1675971900000|2023-02-09 19:45:00|40887.1|40867.1|40867.1|40847.1|40887.1|40867.1|40845|40825|47
1675972200000|2023-02-09 19:50:00|40869.1|40849.1|40850.5|40830.5|40869.6|40849.6|40844.6|40824.6|238
1675972500000|2023-02-09 19:55:00|40850.1|40830.1|40835.1|40815.1|40850.5|40830.5|40835.1|40815.1|33
1675972800000|2023-02-09 20:00:00|40835.5|40815.5|40800.1|40780.1|40840.1|40820.1|40800.1|40780.1|315
1675973100000|2023-02-09 20:05:00|40800.5|40780.5|40827.6|40807.6|40830.5|40810.5|40794.6|40774.6|82
1675973400000|2023-02-09 20:10:00|40830.1|40810.1|40840.5|40820.5|40842.6|40822.6|40825.1|40805.1|23
1675973700000|2023-02-09 20:15:00|40842.6|40822.6|40803|40783|40842.6|40822.6|40802.6|40782.6|38
1675974000000|2023-02-09 20:20:00|40800.1|40780.1|40805.1|40785.1|40815.1|40795.1|40795.6|40775.6|57
1675974300000|2023-02-09 20:25:00|40802.6|40782.6|40803.1|40783.1|40807.6|40787.6|40792.6|40772.6|30
1675974600000|2023-02-09 20:30:00|40800.6|40780.6|40770.1|40750.1|40805.6|40785.6|40765.1|40745.1|72
1675974900000|2023-02-09 20:35:00|40768.1|40748.1|40798.1|40778.1|40798.1|40778.1|40760.1|40740.1|146
1675975200000|2023-02-09 20:40:00|40800.1|40780.1|40789.6|40769.6|40800.1|40780.1|40782.1|40762.1|49
1675975500000|2023-02-09 20:45:00|40790.1|40770.1|40754.6|40734.6|40797.1|40777.1|40752.6|40732.6|98
1675975800000|2023-02-09 20:50:00|40752.1|40732.1|40794.6|40774.6|40802.6|40782.6|40752.1|40732.1|81
1675976100000|2023-02-09 20:55:00|40795.1|40775.1|40770.1|40750.1|40795.1|40775.1|40765.6|40745.6|50
1675976400000|2023-02-09 21:00:00|40770.6|40750.6|40805.1|40785.1|40805.1|40785.1|40770.6|40750.6|54
1675976700000|2023-02-09 21:05:00|40807.6|40787.6|40800.1|40780.1|40807.6|40787.6|40795.6|40775.6|33
1675977000000|2023-02-09 21:10:00|40798.1|40778.1|40797.6|40777.6|40800.1|40780.1|40793.1|40773.1|40
1675977300000|2023-02-09 21:15:00|40795.6|40775.6|40785.6|40765.6|40797.6|40777.6|40780.1|40760.1|22
1675977600000|2023-02-09 21:20:00|40788.1|40768.1|40790.6|40770.6|40797.6|40777.6|40788.1|40768.1|7
1675977900000|2023-02-09 21:25:00|40792.6|40772.6|40799.7|40779.7|40802.2|40782.2|40792.6|40772.6|44
1675978200000|2023-02-09 21:30:00|40799.2|40779.2|40795.6|40775.6|40799.7|40779.7|40788.1|40768.1|39
1675978500000|2023-02-09 21:35:00|40797.7|40777.7|40793.1|40773.1|40800.2|40780.2|40786.1|40766.1|11
1675978800000|2023-02-09 21:40:00|40793.6|40773.6|40785.2|40765.2|40796.1|40776.1|40780.2|40760.2|17
1675979100000|2023-02-09 21:45:00|40787.7|40767.7|40792.7|40772.7|40793.1|40773.1|40785.2|40765.2|3
1675979400000|2023-02-09 21:50:00|40790.2|40770.2|40797.7|40777.7|40797.7|40777.7|40785.2|40765.2|30
1675979700000|2023-02-09 21:55:00|40797.2|40777.2|40800.2|40780.2|40800.2|40780.2|40795.2|40775.2|20
1675983600000|2023-02-09 23:00:00|40814.7|40794.7|40817.7|40797.7|40841.2|40821.2|40814.7|40794.7|69
1675983900000|2023-02-09 23:05:00|40817.3|40797.3|40832.8|40812.8|40832.8|40812.8|40817.3|40797.3|17
1675984200000|2023-02-09 23:10:00|40834.8|40814.8|40825.7|40805.7|40834.8|40814.8|40823.2|40803.2|20
1675984500000|2023-02-09 23:15:00|40827.8|40807.8|40800.3|40780.3|40842.8|40822.8|40799.8|40779.8|40
1675984800000|2023-02-09 23:20:00|40797.8|40777.8|40810.3|40790.3|40810.3|40790.3|40797.8|40777.8|19
1675985100000|2023-02-09 23:25:00|40805.3|40785.3|40802.8|40782.8|40807.8|40787.8|40800.3|40780.3|14
1675985400000|2023-02-09 23:30:00|40804.8|40784.8|40800.3|40780.3|40809.8|40789.8|40798.2|40778.2|28
1675985700000|2023-02-09 23:35:00|40797.8|40777.8|40799.8|40779.8|40800.3|40780.3|40795.3|40775.3|9
1675986000000|2023-02-09 23:40:00|40797.8|40777.8|40785.3|40765.3|40800.3|40780.3|40785.3|40765.3|28
1675986300000|2023-02-09 23:45:00|40785.8|40765.8|40790.3|40770.3|40797.8|40777.8|40785.3|40765.3|18
1675986600000|2023-02-09 23:50:00|40787.8|40767.8|40790.3|40770.3|40790.3|40770.3|40782.8|40762.8|8
1675986900000|2023-02-09 23:55:00|40785.3|40765.3|40782.8|40762.8|40787.3|40767.3|40779.8|40759.8|34
1675987200000|2023-02-10 00:00:00|40785.3|40765.3|40755.3|40735.3|40785.3|40765.3|40750.3|40730.3|51
1675987500000|2023-02-10 00:05:00|40754.8|40734.8|40765.3|40745.3|40769.8|40749.8|40750.3|40730.3|40
1675987800000|2023-02-10 00:10:00|40764.8|40744.8|40765.3|40745.3|40767.8|40747.8|40757.8|40737.8|31
1675988100000|2023-02-10 00:15:00|40765.8|40745.8|40757.8|40737.8|40767.8|40747.8|40750.3|40730.3|33
1675988400000|2023-02-10 00:20:00|40757.4|40737.4|40760.3|40740.3|40765.3|40745.3|40745.3|40725.3|40
1675988700000|2023-02-10 00:25:00|40762.8|40742.8|40762.8|40742.8|40770.3|40750.3|40757.8|40737.8|25
1675989000000|2023-02-10 00:30:00|40763.3|40743.3|40765.3|40745.3|40770.3|40750.3|40757.8|40737.8|29
1675989300000|2023-02-10 00:35:00|40762.8|40742.8|40752.8|40732.8|40762.8|40742.8|40752.8|40732.8|15
1675989600000|2023-02-10 00:40:00|40750.8|40730.8|40760.3|40740.3|40765.8|40745.8|40750.8|40730.8|17
1675989900000|2023-02-10 00:45:00|40760.8|40740.8|40763.3|40743.3|40763.3|40743.3|40750.3|40730.3|32
1675990200000|2023-02-10 00:50:00|40767.4|40747.4|40770.4|40750.4|40775.4|40755.4|40760.4|40740.4|31
1675990500000|2023-02-10 00:55:00|40772.9|40752.9|40785.4|40765.4|40785.4|40765.4|40760.4|40740.4|55
1675990800000|2023-02-10 01:00:00|40787.9|40767.9|40793.3|40773.3|40822.4|40802.4|40749.9|40729.9|405
1675991100000|2023-02-10 01:05:00|40797.4|40777.4|40840.4|40820.4|40840.4|40820.4|40792.9|40772.9|139
1675991400000|2023-02-10 01:10:00|40842.4|40822.4|40825.4|40805.4|40852.4|40832.4|40825.4|40805.4|80
1675991700000|2023-02-10 01:15:00|40823.3|40803.3|40782.9|40762.9|40823.3|40803.3|40770.4|40750.4|157
1675992000000|2023-02-10 01:20:00|40782.4|40762.4|40769.9|40749.9|40797.9|40777.9|40769.9|40749.9|73
1675992300000|2023-02-10 01:25:00|40769.5|40749.5|40769.9|40749.9|40769.9|40749.9|40750.4|40730.4|65
1675992600000|2023-02-10 01:30:00|40767.9|40747.9|40697.9|40677.9|40782.9|40762.9|40694.5|40674.5|164
1675992900000|2023-02-10 01:35:00|40695.9|40675.9|40689.9|40669.9|40722.9|40702.9|40674.9|40654.9|164
1675993200000|2023-02-10 01:40:00|40685.9|40665.9|40690.4|40670.4|40700.4|40680.4|40664.9|40644.9|113
1675993500000|2023-02-10 01:45:00|40692.9|40672.9|40734.9|40714.9|40740.4|40720.4|40688.4|40668.4|105
1675993800000|2023-02-10 01:50:00|40732.4|40712.4|40755.9|40735.9|40762|40742|40710.9|40690.9|87
1675994100000|2023-02-10 01:55:00|40756.3|40736.3|40730.4|40710.4|40756.3|40736.3|40692.9|40672.9|90
1675994400000|2023-02-10 02:00:00|40730.9|40710.9|40705.4|40685.4|40740|40720|40687.9|40667.9|123
1675994700000|2023-02-10 02:05:00|40705.9|40685.9|40670.9|40650.9|40715.9|40695.9|40660.9|40640.9|82
1675995000000|2023-02-10 02:10:00|40672.9|40652.9|40680|40660|40695|40675|40667.9|40647.9|73
1675995300000|2023-02-10 02:15:00|40677.9|40657.9|40680.9|40660.9|40685.4|40665.4|40675.4|40655.4|32
1675995600000|2023-02-10 02:20:00|40680.4|40660.4|40680|40660|40688.4|40668.4|40675.4|40655.4|26
1675995900000|2023-02-10 02:25:00|40675.4|40655.4|40670.5|40650.5|40693|40673|40665|40645|51
1675996200000|2023-02-10 02:30:00|40670|40650|40693|40673|40695.9|40675.9|40665|40645|107
1675996500000|2023-02-10 02:35:00|40690.5|40670.5|40715|40695|40731.4|40711.4|40690.5|40670.5|86
1675996800000|2023-02-10 02:40:00|40714.5|40694.5|40715|40695|40725.9|40705.9|40705.5|40685.5|75
1675997100000|2023-02-10 02:45:00|40714.5|40694.5|40698|40678|40720.5|40700.5|40690|40670|94
1675997400000|2023-02-10 02:50:00|40700|40680|40685.9|40665.9|40705.5|40685.5|40680.9|40660.9|101
1675997700000|2023-02-10 02:55:00|40685.5|40665.5|40630|40610|40690.9|40670.9|40625.5|40605.5|160
1675998000000|2023-02-10 03:00:00|40629.6|40609.6|40605.5|40585.5|40648.4|40628.4|40585.5|40565.5|207
1675998300000|2023-02-10 03:05:00|40603|40583|40600|40580|40627.5|40607.5|40595.5|40575.5|162
1675998600000|2023-02-10 03:10:00|40600.5|40580.5|40601|40581|40625.5|40605.5|40595.5|40575.5|69
1675998900000|2023-02-10 03:15:00|40605.5|40585.5|40605.5|40585.5|40620|40600|40600|40580|53
1675999200000|2023-02-10 03:20:00|40605|40585|40598|40578|40605|40585|40580.5|40560.5|93
1675999500000|2023-02-10 03:25:00|40597.5|40577.5|40588|40568|40598|40578|40578|40558|104
1675999800000|2023-02-10 03:30:00|40585.5|40565.5|40596|40576|40600.5|40580.5|40580.1|40560.1|86
1676000100000|2023-02-10 03:35:00|40595.5|40575.5|40605.5|40585.5|40608|40588|40590.5|40570.5|45
1676000400000|2023-02-10 03:40:00|40605.1|40585.1|40610.1|40590.1|40618.5|40598.5|40598|40578|39
1676000700000|2023-02-10 03:45:00|40608|40588|40600.5|40580.5|40610.5|40590.5|40590.1|40570.1|48
1676001000000|2023-02-10 03:50:00|40603|40583|40608|40588|40623|40603|40597.6|40577.6|67
1676001300000|2023-02-10 03:55:00|40610.1|40590.1|40585.5|40565.5|40610.1|40590.1|40585.5|40565.5|53
1676001600000|2023-02-10 04:00:00|40590.1|40570.1|40585.1|40565.1|40600.5|40580.5|40567.6|40547.6|134
1676001900000|2023-02-10 04:05:00|40582.6|40562.6|40562.6|40542.6|40590.1|40570.1|40559.6|40539.6|97
1676002200000|2023-02-10 04:10:00|40560.6|40540.6|40577.6|40557.6|40584.6|40564.6|40560.6|40540.6|57
1676002500000|2023-02-10 04:15:00|40577.1|40557.1|40567.1|40547.1|40577.1|40557.1|40559.6|40539.6|39
1676002800000|2023-02-10 04:20:00|40567.6|40547.6|40570.6|40550.6|40584.6|40564.6|40567.1|40547.1|56
1676003100000|2023-02-10 04:25:00|40571|40551|40540.1|40520.1|40573.1|40553.1|40535.6|40515.6|79
1676003400000|2023-02-10 04:30:00|40535.6|40515.6|40515.6|40495.6|40540.6|40520.6|40515.6|40495.6|103
1676003700000|2023-02-10 04:35:00|40515.1|40495.1|40500.6|40480.6|40522.6|40502.6|40500.6|40480.6|112
1676004000000|2023-02-10 04:40:00|40503.1|40483.1|40496.1|40476.1|40510.6|40490.6|40495.6|40475.6|110
1676004300000|2023-02-10 04:45:00|40498.1|40478.1|40503.1|40483.1|40508.1|40488.1|40496.5|40476.5|102
1676004600000|2023-02-10 04:50:00|40505.6|40485.6|40492.6|40472.6|40505.6|40485.6|40490.1|40470.1|89
1676004900000|2023-02-10 04:55:00|40490.6|40470.6|40490.6|40470.6|40500.1|40480.1|40485.1|40465.1|98
1676005200000|2023-02-10 05:00:00|40493.1|40473.1|40528.1|40508.1|40528.1|40508.1|40488.1|40468.1|99
1676005500000|2023-02-10 05:05:00|40525.6|40505.6|40510.6|40490.6|40536.1|40516.1|40505.6|40485.6|72
1676005800000|2023-02-10 05:10:00|40511.1|40491.1|40491.1|40471.1|40513.1|40493.1|40490.6|40470.6|66
1676006100000|2023-02-10 05:15:00|40493.1|40473.1|40495.6|40475.6|40502.7|40482.7|40490.6|40470.6|68
1676006400000|2023-02-10 05:20:00|40496.1|40476.1|40508.1|40488.1|40515.6|40495.6|40496.1|40476.1|32
1676006700000|2023-02-10 05:25:00|40505.6|40485.6|40493.1|40473.1|40505.6|40485.6|40483.1|40463.1|63
1676007000000|2023-02-10 05:30:00|40495.6|40475.6|40489.7|40469.7|40500.2|40480.2|40459.3|40439.3|326
1676007300000|2023-02-10 05:35:00|40489.3|40469.3|40498.8|40478.8|40499.3|40479.3|40435.2|40415.2|279
1676007600000|2023-02-10 05:40:00|40499.3|40479.3|40504.7|40484.7|40526.8|40506.8|40489.7|40469.7|140
1676007900000|2023-02-10 05:45:00|40502.2|40482.2|40560.7|40540.7|40563.2|40543.2|40502.2|40482.2|159
1676008200000|2023-02-10 05:50:00|40561.1|40541.1|40587.2|40567.2|40599.7|40579.7|40555.2|40535.2|162
1676008500000|2023-02-10 05:55:00|40589.7|40569.7|40606.8|40586.8|40606.8|40586.8|40584.7|40564.7|92
1676008800000|2023-02-10 06:00:00|40607.2|40587.2|40655.2|40635.2|40657.7|40637.7|40600.2|40580.2|210
1676009100000|2023-02-10 06:05:00|40659.8|40639.8|40750.2|40730.2|40754.8|40734.8|40652.3|40632.3|281
1676009400000|2023-02-10 06:10:00|40750.7|40730.7|40750.2|40730.2|40754.8|40734.8|40721.1|40701.1|173
1676009700000|2023-02-10 06:15:00|40750.7|40730.7|40722.7|40702.7|40767.7|40747.7|40695.7|40675.7|226
1676010000000|2023-02-10 06:20:00|40722.3|40702.3|40695.2|40675.2|40729.8|40709.8|40695.2|40675.2|54
1676010300000|2023-02-10 06:25:00|40694.8|40674.8|40752.7|40732.7|40757.3|40737.3|40694.8|40674.8|113
1676010600000|2023-02-10 06:30:00|40754.8|40734.8|40707.3|40687.3|40759.8|40739.8|40692.3|40672.3|136
1676010900000|2023-02-10 06:35:00|40709.8|40689.8|40719.8|40699.8|40731.8|40711.8|40704.8|40684.8|90
1676011200000|2023-02-10 06:40:00|40719.3|40699.3|40717.3|40697.3|40727.3|40707.3|40702.3|40682.3|76
1676011500000|2023-02-10 06:45:00|40719.8|40699.8|40729.3|40709.3|40739.8|40719.8|40707.3|40687.3|75
1676011800000|2023-02-10 06:50:00|40729.8|40709.8|40693.2|40673.2|40732.3|40712.3|40690.3|40670.3|132
1676012100000|2023-02-10 06:55:00|40695.3|40675.3|40682.8|40662.8|40705.3|40685.3|40672.8|40652.8|98
1676012400000|2023-02-10 07:00:00|40680.3|40660.3|40718.2|40698.2|40730.7|40710.7|40645.7|40625.7|117
1676012700000|2023-02-10 07:05:00|40717.8|40697.8|40733.2|40713.2|40759.8|40739.8|40717.3|40697.3|56
1676013000000|2023-02-10 07:10:00|40730.7|40710.7|40733.7|40713.7|40745.3|40725.3|40725.7|40705.7|63
1676013300000|2023-02-10 07:15:00|40735.7|40715.7|40700.7|40680.7|40755.7|40735.7|40670.7|40650.7|115
1676013600000|2023-02-10 07:20:00|40703.2|40683.2|40703.3|40683.3|40743.2|40723.2|40678.7|40658.7|63
1676013900000|2023-02-10 07:25:00|40700.8|40680.8|40723.3|40703.3|40743.7|40723.7|40700.8|40680.8|67
1676014200000|2023-02-10 07:30:00|40723.7|40703.7|40738.3|40718.3|40740.8|40720.8|40680.8|40660.8|79
1676014500000|2023-02-10 07:35:00|40735.8|40715.8|40720.8|40700.8|40738.3|40718.3|40693.3|40673.3|79
1676014800000|2023-02-10 07:40:00|40722.8|40702.8|40758.3|40738.3|40758.3|40738.3|40713.3|40693.3|89
1676015100000|2023-02-10 07:45:00|40755.8|40735.8|40775.8|40755.8|40800.8|40780.8|40748.3|40728.3|152
1676015400000|2023-02-10 07:50:00|40778.3|40758.3|40718.7|40698.7|40783.3|40763.3|40703.3|40683.3|78
1676015700000|2023-02-10 07:55:00|40721.2|40701.2|40725.3|40705.3|40740.8|40720.8|40703.3|40683.3|102
1676016000000|2023-02-10 08:00:00|40720.8|40700.8|40742.4|40722.4|40787.8|40767.8|40697.8|40677.8|222
1676016300000|2023-02-10 08:05:00|40739.9|40719.9|40733.3|40713.3|40782.8|40762.8|40683.8|40663.8|320
1676016600000|2023-02-10 08:10:00|40732.8|40712.8|40814.9|40794.9|40824.9|40804.9|40719.9|40699.9|261
1676016900000|2023-02-10 08:15:00|40811.9|40791.9|40779.9|40759.9|40834.4|40814.4|40755.3|40735.3|152
1676017200000|2023-02-10 08:20:00|40780.4|40760.4|40799.9|40779.9|40802.4|40782.4|40762.4|40742.4|123
1676017500000|2023-02-10 08:25:00|40802.4|40782.4|40820.4|40800.4|40852.4|40832.4|40799.9|40779.9|173
1676017800000|2023-02-10 08:30:00|40818.3|40798.3|40812|40792|40827.9|40807.9|40777.4|40757.4|160
1676018100000|2023-02-10 08:35:00|40812.4|40792.4|40759.5|40739.5|40835.4|40815.4|40756.5|40736.5|161
1676018400000|2023-02-10 08:40:00|40757|40737|40782.4|40762.4|40782.4|40762.4|40729.9|40709.9|141
1676018700000|2023-02-10 08:45:00|40782.9|40762.9|40794.9|40774.9|40797.4|40777.4|40767.4|40747.4|91
1676019000000|2023-02-10 08:50:00|40797.4|40777.4|40795.8|40775.8|40822.4|40802.4|40759.5|40739.5|264
1676019300000|2023-02-10 08:55:00|40798.3|40778.3|40783.3|40763.3|40815.8|40795.8|40780.4|40760.4|119
1676019600000|2023-02-10 09:00:00|40785.4|40765.4|40873.4|40853.4|40875.4|40855.4|40780.8|40760.8|288
1676019900000|2023-02-10 09:05:00|40875.9|40855.9|40870.4|40850.4|40937.9|40917.9|40857.9|40837.9|330
1676020200000|2023-02-10 09:10:00|40874.9|40854.9|40797|40777|40920.4|40900.4|40797|40777|183
1676020500000|2023-02-10 09:15:00|40797.5|40777.5|40660|40640|40810.4|40790.4|40635|40615|854
1676020800000|2023-02-10 09:20:00|40657.5|40637.5|40808.4|40788.4|40810.9|40790.9|40657.5|40637.5|246
1676021100000|2023-02-10 09:25:00|40808.8|40788.8|40748.4|40728.4|40815.9|40795.9|40736.3|40716.3|99
1676021400000|2023-02-10 09:30:00|40747.9|40727.9|40768.4|40748.4|40780.4|40760.4|40737.5|40717.5|130
1676021700000|2023-02-10 09:35:00|40767.9|40747.9|40785|40765|40819.5|40799.5|40761.3|40741.3|128
1676022000000|2023-02-10 09:40:00|40787.5|40767.5|40792.5|40772.5|40857.5|40837.5|40780|40760|200
1676022300000|2023-02-10 09:45:00|40792.9|40772.9|40717|40697|40805|40785|40707.5|40687.5|192
1676022600000|2023-02-10 09:50:00|40715|40695|40781.6|40761.6|40792|40772|40715|40695|112
1676022900000|2023-02-10 09:55:00|40782|40762|40759.5|40739.5|40782|40762|40747|40727|88
1676023200000|2023-02-10 10:00:00|40760|40740|40724.5|40704.5|40770.5|40750.5|40717.5|40697.5|113
1676023500000|2023-02-10 10:05:00|40725|40705|40692.5|40672.5|40730.5|40710.5|40692.5|40672.5|79
1676023800000|2023-02-10 10:10:00|40690.5|40670.5|40657.5|40637.5|40690.5|40670.5|40627.5|40607.5|194
1676024100000|2023-02-10 10:15:00|40660|40640|40640|40620|40680|40660|40635.5|40615.5|76
1676024400000|2023-02-10 10:20:00|40639.6|40619.6|40677.5|40657.5|40692.5|40672.5|40635|40615|66
1676024700000|2023-02-10 10:25:00|40679.6|40659.6|40712.5|40692.5|40715|40695|40668|40648|41
1676025000000|2023-02-10 10:30:00|40712.1|40692.1|40675|40655|40712.1|40692.1|40674.6|40654.6|45
1676025300000|2023-02-10 10:35:00|40674.6|40654.6|40690|40670|40700|40680|40674.6|40654.6|22
1676025600000|2023-02-10 10:40:00|40689.6|40669.6|40677.5|40657.5|40692.5|40672.5|40670|40650|48
1676025900000|2023-02-10 10:45:00|40679.6|40659.6|40709.6|40689.6|40710.5|40690.5|40677.5|40657.5|21
1676026200000|2023-02-10 10:50:00|40707.6|40687.6|40687.6|40667.6|40707.6|40687.6|40675.1|40655.1|62
1676026500000|2023-02-10 10:55:00|40688|40668|40682.1|40662.1|40705.5|40685.5|40664.6|40644.6|162
1676026800000|2023-02-10 11:00:00|40678|40658|40660.1|40640.1|40705.1|40685.1|40648|40628|132
1676027100000|2023-02-10 11:05:00|40657.6|40637.6|40613|40593|40670.1|40650.1|40602.1|40582.1|111
1676027400000|2023-02-10 11:10:00|40613.5|40593.5|40631.4|40611.4|40636|40616|40595.5|40575.5|740
1676027700000|2023-02-10 11:15:00|40631|40611|40641|40621|40663.5|40643.5|40631|40611|135
1676028000000|2023-02-10 11:20:00|40638.5|40618.5|40631|40611|40653|40633|40628|40608|87
1676028300000|2023-02-10 11:25:00|40630.5|40610.5|40626|40606|40645.5|40625.5|40623.5|40603.5|90
1676028600000|2023-02-10 11:30:00|40625.5|40605.5|40663.1|40643.1|40681.5|40661.5|40603.5|40583.5|132
1676028900000|2023-02-10 11:35:00|40661|40641|40653.5|40633.5|40662.6|40642.6|40638.1|40618.1|53
1676029200000|2023-02-10 11:40:00|40655.6|40635.6|40638.1|40618.1|40660.1|40640.1|40630.1|40610.1|58
1676029500000|2023-02-10 11:45:00|40640.1|40620.1|40605.6|40585.6|40643.1|40623.1|40595.6|40575.6|92
1676029800000|2023-02-10 11:50:00|40607.6|40587.6|40602.6|40582.6|40619.7|40599.7|40601.7|40581.7|55
1676030100000|2023-02-10 11:55:00|40602.2|40582.2|40619.7|40599.7|40632.6|40612.6|40595.1|40575.1|65
1676030400000|2023-02-10 12:00:00|40620.1|40600.1|40623.5|40603.5|40636|40616|40619.7|40599.7|122
1676030700000|2023-02-10 12:05:00|40621|40601|40623.1|40603.1|40631|40611|40616|40596|56
1676031000000|2023-02-10 12:10:00|40625.6|40605.6|40608.5|40588.5|40631|40611|40605.6|40585.6|134
1676031300000|2023-02-10 12:15:00|40610.6|40590.6|40651.1|40631.1|40655.6|40635.6|40606|40586|109
1676031600000|2023-02-10 12:20:00|40651.5|40631.5|40674.5|40654.5|40692|40672|40651.1|40631.1|213
1676031900000|2023-02-10 12:25:00|40677|40657|40667|40647|40691.5|40671.5|40659.5|40639.5|96
1676032200000|2023-02-10 12:30:00|40664.9|40644.9|40647.7|40627.7|40697|40677|40638.1|40618.1|345
1676032500000|2023-02-10 12:35:00|40648.1|40628.1|40635.6|40615.6|40656.5|40636.5|40616.1|40596.1|140
1676032800000|2023-02-10 12:40:00|40636.1|40616.1|40661.5|40641.5|40675.6|40655.6|40636.1|40616.1|158
1676033100000|2023-02-10 12:45:00|40662|40642|40682|40662|40701.5|40681.5|40657|40637|257
1676033400000|2023-02-10 12:50:00|40681.5|40661.5|40638.1|40618.1|40684.9|40664.9|40635.6|40615.6|337
1676033700000|2023-02-10 12:55:00|40638.6|40618.6|40661.5|40641.5|40664|40644|40635.2|40615.2|120
1676034000000|2023-02-10 13:00:00|40663.6|40643.6|40635.6|40615.6|40663.6|40643.6|40603.1|40583.1|341
1676034300000|2023-02-10 13:05:00|40636.1|40616.1|40614.1|40594.1|40656.1|40636.1|40585.6|40565.6|394
1676034600000|2023-02-10 13:10:00|40611.1|40591.1|40595.7|40575.7|40612.7|40592.7|40538.2|40518.2|478
1676034900000|2023-02-10 13:15:00|40596.1|40576.1|40651.1|40631.1|40653.6|40633.6|40585.7|40565.7|355
1676035200000|2023-02-10 13:20:00|40649.1|40629.1|40646.1|40626.1|40649.1|40629.1|40598.6|40578.6|349
1676035500000|2023-02-10 13:25:00|40646.6|40626.6|40651.6|40631.6|40689.5|40669.5|40641.6|40621.6|340
1676035800000|2023-02-10 13:30:00|40651.1|40631.1|40616.6|40596.6|40666.1|40646.1|40603.6|40583.6|282
1676036100000|2023-02-10 13:35:00|40616.1|40596.1|40658.6|40638.6|40663.6|40643.6|40590.7|40570.7|247
1676036400000|2023-02-10 13:40:00|40656.1|40636.1|40621.1|40601.1|40656.1|40636.1|40568.6|40548.6|265
1676036700000|2023-02-10 13:45:00|40621.6|40601.6|40636.1|40616.1|40640.7|40620.7|40575.7|40555.7|225
1676037000000|2023-02-10 13:50:00|40636.6|40616.6|40626.1|40606.1|40671.6|40651.6|40612.7|40592.7|251
1676037300000|2023-02-10 13:55:00|40625.7|40605.7|40590.7|40570.7|40631.1|40611.1|40588.2|40568.2|249
1676037600000|2023-02-10 14:00:00|40591.2|40571.2|40588.2|40568.2|40616.2|40596.2|40575.3|40555.3|278
1676037900000|2023-02-10 14:05:00|40590.7|40570.7|40591.2|40571.2|40611.2|40591.2|40566.6|40546.6|341
1676038200000|2023-02-10 14:10:00|40591.6|40571.6|40571.2|40551.2|40596.6|40576.6|40541.2|40521.2|345
1676038500000|2023-02-10 14:15:00|40566.6|40546.6|40561.2|40541.2|40585.7|40565.7|40535.7|40515.7|180
1676038800000|2023-02-10 14:20:00|40561.6|40541.6|40551.2|40531.2|40586.2|40566.2|40543.7|40523.7|231
1676039100000|2023-02-10 14:25:00|40551.6|40531.6|40556.2|40536.2|40580.7|40560.7|40541.2|40521.2|235
1676039400000|2023-02-10 14:30:00|40558.7|40538.7|40564.1|40544.1|40585.7|40565.7|40510.7|40490.7|605
1676039700000|2023-02-10 14:35:00|40561.6|40541.6|40510.7|40490.7|40574.1|40554.1|40510.3|40490.3|370
1676040000000|2023-02-10 14:40:00|40508.7|40488.7|40455.3|40435.3|40508.7|40488.7|40405.3|40385.3|1296
1676040300000|2023-02-10 14:45:00|40452.8|40432.8|40565.8|40545.8|40570.8|40550.8|40439.8|40419.8|1343
1676040600000|2023-02-10 14:50:00|40567.8|40547.8|40486.2|40466.2|40568.3|40548.3|40481.2|40461.2|1273
1676040900000|2023-02-10 14:55:00|40483.7|40463.7|40489.9|40469.9|40510.3|40490.3|40440.3|40420.3|442
1676041200000|2023-02-10 15:00:00|40487.8|40467.8|40405.3|40385.3|40487.8|40467.8|40359.9|40339.9|674
1676041500000|2023-02-10 15:05:00|40405.8|40385.8|40420.3|40400.3|40450.3|40430.3|40375.3|40355.3|1010
1676041800000|2023-02-10 15:10:00|40420.8|40400.8|40462.8|40442.8|40512.4|40492.4|40420.8|40400.8|445
1676042100000|2023-02-10 15:15:00|40460.3|40440.3|40465.3|40445.3|40520.3|40500.3|40444.9|40424.9|417
1676042400000|2023-02-10 15:20:00|40465.8|40445.8|40435.3|40415.3|40478.3|40458.3|40405.8|40385.8|425
1676042700000|2023-02-10 15:25:00|40437.4|40417.4|40446.2|40426.2|40455.3|40435.3|40400.3|40380.3|481
1676043000000|2023-02-10 15:30:00|40445.3|40425.3|40390.4|40370.4|40470.3|40450.3|40387.4|40367.4|451
1676043300000|2023-02-10 15:35:00|40390.8|40370.8|40384.5|40364.5|40415.4|40395.4|40372.4|40352.4|490
1676043600000|2023-02-10 15:40:00|40383.6|40363.6|40308.6|40288.6|40383.6|40363.6|40295.6|40275.6|1200
1676043900000|2023-02-10 15:45:00|40308.1|40288.1|40273.6|40253.6|40308.1|40288.1|40253.6|40233.6|864
1676044200000|2023-02-10 15:50:00|40273.1|40253.1|40324.5|40304.5|40329|40309|40243.6|40223.6|790
1676044500000|2023-02-10 15:55:00|40326.5|40306.5|40303.1|40283.1|40329|40309|40268.1|40248.1|500
1676044800000|2023-02-10 16:00:00|40301.1|40281.1|40322|40302|40337.4|40317.4|40281.5|40261.5|500
1676045100000|2023-02-10 16:05:00|40321.5|40301.5|40354.5|40334.5|40367.4|40347.4|40319.5|40299.5|463
1676045400000|2023-02-10 16:10:00|40356.5|40336.5|40322.4|40302.4|40372.4|40352.4|40292.4|40272.4|725
1676045700000|2023-02-10 16:15:00|40326.6|40306.6|40334.5|40314.5|40346.6|40326.6|40309.5|40289.5|535
1676046000000|2023-02-10 16:20:00|40334.1|40314.1|40336.1|40316.1|40338.6|40318.6|40317.5|40297.5|456
1676046300000|2023-02-10 16:25:00|40331.6|40311.6|40324.1|40304.1|40336.6|40316.6|40319.5|40299.5|325
1676046600000|2023-02-10 16:30:00|40326.1|40306.1|40313.2|40293.2|40331.6|40311.6|40301.6|40281.6|686
1676046900000|2023-02-10 16:35:00|40311.1|40291.1|40311.6|40291.6|40335.7|40315.7|40304.5|40284.5|327
1676047200000|2023-02-10 16:40:00|40309.5|40289.5|40283.6|40263.6|40323.6|40303.6|40283.6|40263.6|362
1676047500000|2023-02-10 16:45:00|40285.7|40265.7|40275.7|40255.7|40308.6|40288.6|40248.2|40228.2|491
1676047800000|2023-02-10 16:50:00|40273.6|40253.6|40291.1|40271.1|40300.7|40280.7|40245.7|40225.7|306
1676048100000|2023-02-10 16:55:00|40290.7|40270.7|40263.7|40243.7|40290.7|40270.7|40245.7|40225.7|325
1676048400000|2023-02-10 17:00:00|40265.7|40245.7|40187.8|40167.8|40273.2|40253.2|40179.1|40159.1|400
1676048700000|2023-02-10 17:05:00|40187.3|40167.3|40227.8|40207.8|40243.7|40223.7|40183.2|40163.2|667
1676049000000|2023-02-10 17:10:00|40223.2|40203.2|40205.7|40185.7|40229.1|40209.1|40181.6|40161.6|304
1676049300000|2023-02-10 17:15:00|40203.7|40183.7|40218.2|40198.2|40228.7|40208.7|40203.7|40183.7|357
1676049600000|2023-02-10 17:20:00|40223.2|40203.2|40263.7|40243.7|40265.7|40245.7|40218.7|40198.7|554
1676049900000|2023-02-10 17:25:00|40261.2|40241.2|40246.2|40226.2|40271.2|40251.2|40228.2|40208.2|404
1676050200000|2023-02-10 17:30:00|40244.1|40224.1|40278.7|40258.7|40313.7|40293.7|40240.7|40220.7|535
1676050500000|2023-02-10 17:35:00|40280.7|40260.7|40289.1|40269.1|40303.7|40283.7|40269.6|40249.6|409
1676050800000|2023-02-10 17:40:00|40285|40265|40294.6|40274.6|40302.5|40282.5|40284.6|40264.6|1104
1676051100000|2023-02-10 17:45:00|40296.7|40276.7|40259.6|40239.6|40297.5|40277.5|40256.7|40236.7|348
1676051400000|2023-02-10 17:50:00|40257.1|40237.1|40260.8|40240.8|40271.2|40251.2|40225.8|40205.8|1847
1676051700000|2023-02-10 17:55:00|40258.7|40238.7|40261.7|40241.7|40311.7|40291.7|40246.2|40226.2|2360
1676052000000|2023-02-10 18:00:00|40261.2|40241.2|40329.2|40309.2|40339.2|40319.2|40261.2|40241.2|1003
1676052300000|2023-02-10 18:05:00|40328.7|40308.7|40321.2|40301.2|40348.7|40328.7|40321.2|40301.2|78
1676052600000|2023-02-10 18:10:00|40321.7|40301.7|40334.2|40314.2|40334.2|40314.2|40319.2|40299.2|1702
1676052900000|2023-02-10 18:15:00|40336.2|40316.2|40339.6|40319.6|40353.7|40333.7|40336.2|40316.2|138
1676053200000|2023-02-10 18:20:00|40336.7|40316.7|40312.6|40292.6|40344.6|40324.6|40312.6|40292.6|105
1676053500000|2023-02-10 18:25:00|40312.1|40292.1|40319.6|40299.6|40329.6|40309.6|40306.7|40286.7|76
1676053800000|2023-02-10 18:30:00|40317.6|40297.6|40315.1|40295.1|40317.6|40297.6|40300.1|40280.1|60
1676054100000|2023-02-10 18:35:00|40315.5|40295.5|40314.2|40294.2|40328|40308|40309.7|40289.7|46
1676054400000|2023-02-10 18:40:00|40312.2|40292.2|40272.6|40252.6|40312.2|40292.2|40270.6|40250.6|57
1676054700000|2023-02-10 18:45:00|40272.2|40252.2|40284.7|40264.7|40297.6|40277.6|40257.2|40237.2|106
1676055000000|2023-02-10 18:50:00|40282.2|40262.2|40251.7|40231.7|40292.2|40272.2|40251.7|40231.7|87
1676055300000|2023-02-10 18:55:00|40254.2|40234.2|40257.2|40237.2|40279.2|40259.2|40251.7|40231.7|56
1676055600000|2023-02-10 19:00:00|40257.6|40237.6|40254.7|40234.7|40265.1|40245.1|40247.6|40227.6|42
1676055900000|2023-02-10 19:05:00|40254.2|40234.2|40244.7|40224.7|40263.1|40243.1|40239.7|40219.7|53
1676056200000|2023-02-10 19:10:00|40247.2|40227.2|40261.7|40241.7|40266.3|40246.3|40244.7|40224.7|36
1676056500000|2023-02-10 19:15:00|40261.3|40241.3|40277.2|40257.2|40277.2|40257.2|40261.3|40241.3|36
1676056800000|2023-02-10 19:20:00|40276.8|40256.8|40264.7|40244.7|40284.7|40264.7|40264.7|40244.7|36
1676057100000|2023-02-10 19:25:00|40266.8|40246.8|40269.7|40249.7|40274.3|40254.3|40260.1|40240.1|31
1676057400000|2023-02-10 19:30:00|40272.2|40252.2|40274.3|40254.3|40289.3|40269.3|40269.7|40249.7|124
1676057700000|2023-02-10 19:35:00|40271.8|40251.8|40269.3|40249.3|40277.2|40257.2|40264.3|40244.3|89
1676058000000|2023-02-10 19:40:00|40268.8|40248.8|40277.2|40257.2|40277.2|40257.2|40256.8|40236.8|80
1676058300000|2023-02-10 19:45:00|40277.7|40257.7|40284.3|40264.3|40284.3|40264.3|40271.8|40251.8|23
1676058600000|2023-02-10 19:50:00|40284.7|40264.7|40284.7|40264.7|40287.2|40267.2|40274.7|40254.7|16
1676058900000|2023-02-10 19:55:00|40284.3|40264.3|40284.7|40264.7|40292.2|40272.2|40281.8|40261.8|35
1676059200000|2023-02-10 20:00:00|40289.3|40269.3|40274.7|40254.7|40297.2|40277.2|40274.7|40254.7|53
1676059500000|2023-02-10 20:05:00|40276.8|40256.8|40290.2|40270.2|40291.8|40271.8|40274.7|40254.7|214
1676059800000|2023-02-10 20:10:00|40292.3|40272.3|40300.2|40280.2|40309.8|40289.8|40289.3|40269.3|26
1676060100000|2023-02-10 20:15:00|40302.7|40282.7|40300.2|40280.2|40304.8|40284.8|40295.2|40275.2|18
1676060400000|2023-02-10 20:20:00|40299.8|40279.8|40292.3|40272.3|40302.3|40282.3|40292.3|40272.3|32
1676060700000|2023-02-10 20:25:00|40294.8|40274.8|40304.8|40284.8|40307.7|40287.7|40292.3|40272.3|38
1676061000000|2023-02-10 20:30:00|40302.3|40282.3|40302.3|40282.3|40310.7|40290.7|40294.8|40274.8|25
1676061300000|2023-02-10 20:35:00|40301.8|40281.8|40317.7|40297.7|40317.7|40297.7|40299.8|40279.8|21
1676061600000|2023-02-10 20:40:00|40317.3|40297.3|40310.2|40290.2|40317.7|40297.7|40304.8|40284.8|32
1676061900000|2023-02-10 20:45:00|40310.7|40290.7|40330.2|40310.2|40337.7|40317.7|40310.7|40290.7|53
1676062200000|2023-02-10 20:50:00|40328.6|40308.6|40314.8|40294.8|40328.6|40308.6|40307.7|40287.7|48
1676062500000|2023-02-10 20:55:00|40314.4|40294.4|40314.8|40294.8|40320.2|40300.2|40310.2|40290.2|37
1676062800000|2023-02-10 21:00:00|40312.8|40292.8|40309.4|40289.4|40322.8|40302.8|40299.4|40279.4|66
1676063100000|2023-02-10 21:05:00|40309.8|40289.8|40309.4|40289.4|40311.9|40291.9|40307.3|40287.3|13
1676063400000|2023-02-10 21:10:00|40306.9|40286.9|40309.4|40289.4|40314.4|40294.4|40306.9|40286.9|8
1676063700000|2023-02-10 21:15:00|40309.8|40289.8|40302.3|40282.3|40309.8|40289.8|40302.3|40282.3|7
1676064000000|2023-02-10 21:20:00|40304.4|40284.4|40299.4|40279.4|40308.9|40288.9|40299.4|40279.4|12
1676064300000|2023-02-10 21:25:00|40299.8|40279.8|40301.9|40281.9|40301.9|40281.9|40296.9|40276.9|16
1676064600000|2023-02-10 21:30:00|40302.3|40282.3|40309.4|40289.4|40309.4|40289.4|40299.4|40279.4|18
1676064900000|2023-02-10 21:35:00|40304.8|40284.8|40299.9|40279.9|40307.3|40287.3|40296.9|40276.9|18
1676065200000|2023-02-10 21:40:00|40299.4|40279.4|40306.9|40286.9|40306.9|40286.9|40294.9|40274.9|23
1676065500000|2023-02-10 21:45:00|40304.9|40284.9|40289.4|40269.4|40309.9|40289.9|40287.4|40267.4|30
1676065800000|2023-02-10 21:50:00|40289.9|40269.9|40287.4|40267.4|40292.4|40272.4|40286.9|40266.9|28
1676066100000|2023-02-10 21:55:00|40284.9|40264.9|40274.9|40254.9|40284.9|40264.9|40271.9|40251.9|66
1676242800000|2023-02-12 23:00:00|40328.1|40308.1|40275.6|40255.6|40332.7|40312.7|40269.8|40249.8|224
1676243100000|2023-02-12 23:05:00|40278.1|40258.1|40280.6|40260.6|40293.1|40273.1|40265.6|40245.6|86
1676243400000|2023-02-12 23:10:00|40277.7|40257.7|40283.1|40263.1|40293.1|40273.1|40273.1|40253.1|55
1676243700000|2023-02-12 23:15:00|40285.6|40265.6|40283.1|40263.1|40293.1|40273.1|40275.6|40255.6|17
1676244000000|2023-02-12 23:20:00|40285.2|40265.2|40277.7|40257.7|40288.1|40268.1|40275.6|40255.6|31
1676244300000|2023-02-12 23:25:00|40278.1|40258.1|40253.1|40233.1|40278.1|40258.1|40253.1|40233.1|44
1676244600000|2023-02-12 23:30:00|40255.2|40235.2|40288.1|40268.1|40288.5|40268.5|40255.2|40235.2|26
1676244900000|2023-02-12 23:35:00|40290.6|40270.6|40288.1|40268.1|40293.1|40273.1|40282.7|40262.7|16
1676245200000|2023-02-12 23:40:00|40285.6|40265.6|40288.1|40268.1|40288.1|40268.1|40275.2|40255.2|19
1676245500000|2023-02-12 23:45:00|40287.7|40267.7|40293.5|40273.5|40295.6|40275.6|40273.5|40253.5|14
1676245800000|2023-02-12 23:50:00|40295.6|40275.6|40287.7|40267.7|40295.6|40275.6|40287.7|40267.7|4
1676246100000|2023-02-12 23:55:00|40288.1|40268.1|40289.9|40269.9|40300.6|40280.6|40288.1|40268.1|7
1676246400000|2023-02-13 00:00:00|40290.3|40270.3|40282.8|40262.8|40292.8|40272.8|40282.8|40262.8|11
1676246700000|2023-02-13 00:05:00|40279.9|40259.9|40242.8|40222.8|40279.9|40259.9|40242.8|40222.8|34
1676247000000|2023-02-13 00:10:00|40242.4|40222.4|40218.2|40198.2|40242.4|40222.4|40208.2|40188.2|70
1676247300000|2023-02-13 00:15:00|40217.8|40197.8|40225.7|40205.7|40230.7|40210.7|40208.2|40188.2|32
1676247600000|2023-02-13 00:20:00|40226|40206|40250.7|40230.7|40250.7|40230.7|40225.7|40205.7|14
1676247900000|2023-02-13 00:25:00|40251|40231|40250.7|40230.7|40251|40231|40238.2|40218.2|13
1676248200000|2023-02-13 00:30:00|40248.2|40228.2|40242.8|40222.8|40260.7|40240.7|40242.8|40222.8|14
1676248500000|2023-02-13 00:35:00|40243.2|40223.2|40256.1|40236.1|40256.1|40236.1|40240.7|40220.7|21
1676248800000|2023-02-13 00:40:00|40255.7|40235.7|40263.2|40243.2|40268.2|40248.2|40255.7|40235.7|13
1676249100000|2023-02-13 00:45:00|40265.7|40245.7|40273.6|40253.6|40278.2|40258.2|40260.3|40240.3|33
1676249400000|2023-02-13 00:50:00|40275.7|40255.7|40250.7|40230.7|40280.7|40260.7|40240.7|40220.7|33
1676249700000|2023-02-13 00:55:00|40251.1|40231.1|40245.7|40225.7|40255.3|40235.3|40238.2|40218.2|20
1676250000000|2023-02-13 01:00:00|40246.1|40226.1|40255.7|40235.7|40275.7|40255.7|40235.7|40215.7|259
1676250300000|2023-02-13 01:05:00|40253.2|40233.2|40179.6|40159.6|40258.2|40238.2|40174.9|40154.9|336
1676250600000|2023-02-13 01:10:00|40177.4|40157.4|40120|40100|40177.4|40157.4|40097.5|40077.5|360
1676250900000|2023-02-13 01:15:00|40119.6|40099.6|40122.8|40102.8|40150.3|40130.3|40112.1|40092.1|210
1676251200000|2023-02-13 01:20:00|40122.5|40102.5|40102.1|40082.1|40122.5|40102.5|40082.8|40062.8|424
1676251500000|2023-02-13 01:25:00|40100|40080|40112.5|40092.5|40112.9|40092.9|40082.1|40062.1|181
1676251800000|2023-02-13 01:30:00|40107.1|40087.1|40145|40125|40147.5|40127.5|40072.1|40052.1|259
1676252100000|2023-02-13 01:35:00|40142.5|40122.5|40195|40175|40199.6|40179.6|40134.6|40114.6|180
1676252400000|2023-02-13 01:40:00|40192.9|40172.9|40242.5|40222.5|40242.5|40222.5|40185|40165|170
1676252700000|2023-02-13 01:45:00|40247.9|40227.9|40237.5|40217.5|40262.5|40242.5|40225|40205|166
1676253000000|2023-02-13 01:50:00|40235|40215|40312.5|40292.5|40312.5|40292.5|40232.5|40212.5|198
1676253300000|2023-02-13 01:55:00|40310|40290|40287.5|40267.5|40317.5|40297.5|40272.5|40252.5|152
1676253600000|2023-02-13 02:00:00|40285|40265|40280|40260|40305|40285|40252.5|40232.5|83
1676253900000|2023-02-13 02:05:00|40277.1|40257.1|40237.9|40217.9|40282.5|40262.5|40237.5|40217.5|155
1676254200000|2023-02-13 02:10:00|40240.4|40220.4|40262.5|40242.5|40272.5|40252.5|40240.4|40220.4|79
1676254500000|2023-02-13 02:15:00|40260|40240|40297.9|40277.9|40300.4|40280.4|40260|40240|53
1676254800000|2023-02-13 02:20:00|40302.5|40282.5|40272.5|40252.5|40302.5|40282.5|40267.5|40247.5|55
1676255100000|2023-02-13 02:25:00|40270|40250|40267.2|40247.2|40275|40255|40255|40235|35
1676255400000|2023-02-13 02:30:00|40265|40245|40252.5|40232.5|40295|40275|40252.5|40232.5|71
1676255700000|2023-02-13 02:35:00|40250|40230|40242.5|40222.5|40265|40245|40227.5|40207.5|110
1676256000000|2023-02-13 02:40:00|40242.6|40222.6|40232.6|40212.6|40245.1|40225.1|40227.6|40207.6|75
1676256300000|2023-02-13 02:45:00|40234.7|40214.7|40262.9|40242.9|40265.1|40245.1|40217.6|40197.6|90
1676256600000|2023-02-13 02:50:00|40265.4|40245.4|40340.1|40320.1|40345.1|40325.1|40262.6|40242.6|152
1676256900000|2023-02-13 02:55:00|40337.6|40317.6|40317.6|40297.6|40365.1|40345.1|40315.1|40295.1|129
1676257200000|2023-02-13 03:00:00|40320.5|40300.5|40287.6|40267.6|40327.6|40307.6|40274.7|40254.7|85
1676257500000|2023-02-13 03:05:00|40290.1|40270.1|40317.6|40297.6|40325.5|40305.5|40290.1|40270.1|123
1676257800000|2023-02-13 03:10:00|40320.1|40300.1|40288|40268|40328|40308|40282.2|40262.2|120
1676258100000|2023-02-13 03:15:00|40290.1|40270.1|40317.6|40297.6|40329.7|40309.7|40290.1|40270.1|85
1676258400000|2023-02-13 03:20:00|40317.2|40297.2|40297.6|40277.6|40317.2|40297.2|40290.1|40270.1|52
1676258700000|2023-02-13 03:25:00|40297.2|40277.2|40308|40288|40317.6|40297.6|40295.1|40275.1|71
1676259000000|2023-02-13 03:30:00|40310.1|40290.1|40275.1|40255.1|40310.1|40290.1|40265.1|40245.1|33
1676259300000|2023-02-13 03:35:00|40272.6|40252.6|40280.1|40260.1|40282.6|40262.6|40272.6|40252.6|19
1676259600000|2023-02-13 03:40:00|40285.1|40265.1|40270.1|40250.1|40285.1|40265.1|40270.1|40250.1|15
1676259900000|2023-02-13 03:45:00|40272.2|40252.2|40267.6|40247.6|40272.6|40252.6|40260.1|40240.1|27
1676260200000|2023-02-13 03:50:00|40265.1|40245.1|40257.6|40237.6|40267.6|40247.6|40257.6|40237.6|11
1676260500000|2023-02-13 03:55:00|40258|40238|40260.1|40240.1|40267.6|40247.6|40257.6|40237.6|26
1676260800000|2023-02-13 04:00:00|40257.6|40237.6|40257.6|40237.6|40267.6|40247.6|40248|40228|33
1676261100000|2023-02-13 04:05:00|40257.3|40237.3|40272.7|40252.7|40278|40258|40252.6|40232.6|17
1676261400000|2023-02-13 04:10:00|40273|40253|40255.2|40235.2|40273|40253|40252.7|40232.7|12
1676261700000|2023-02-13 04:15:00|40252.7|40232.7|40257.7|40237.7|40262.7|40242.7|40250.5|40230.5|15
1676262000000|2023-02-13 04:20:00|40257.3|40237.3|40255.2|40235.2|40260.2|40240.2|40247.7|40227.7|23
1676262300000|2023-02-13 04:25:00|40252.7|40232.7|40255.2|40235.2|40260.2|40240.2|40250.2|40230.2|14
1676262600000|2023-02-13 04:30:00|40254.4|40234.4|40252.7|40232.7|40267.3|40247.3|40250.2|40230.2|27
1676262900000|2023-02-13 04:35:00|40250.6|40230.6|40255.2|40235.2|40263.1|40243.1|40248.1|40228.1|21
1676263200000|2023-02-13 04:40:00|40255.6|40235.6|40247.7|40227.7|40257.7|40237.7|40242.7|40222.7|20
1676263500000|2023-02-13 04:45:00|40245.2|40225.2|40252.7|40232.7|40257.7|40237.7|40242.7|40222.7|12
1676263800000|2023-02-13 04:50:00|40250.2|40230.2|40237.7|40217.7|40250.2|40230.2|40237.7|40217.7|23
1676264100000|2023-02-13 04:55:00|40237.3|40217.3|40240.2|40220.2|40252.7|40232.7|40235.2|40215.2|25
1676264400000|2023-02-13 05:00:00|40237.7|40217.7|40237.7|40217.7|40240.2|40220.2|40232.7|40212.7|29
1676264700000|2023-02-13 05:05:00|40235.6|40215.6|40262.7|40242.7|40267.7|40247.7|40217.7|40197.7|81
1676265000000|2023-02-13 05:10:00|40260.2|40240.2|40272.7|40252.7|40273.1|40253.1|40255.2|40235.2|27
1676265300000|2023-02-13 05:15:00|40270.2|40250.2|40303.1|40283.1|40307.4|40287.4|40267.7|40247.7|64
1676265600000|2023-02-13 05:20:00|40305.2|40285.2|40322.7|40302.7|40332.7|40312.7|40305.2|40285.2|67
1676265900000|2023-02-13 05:25:00|40320.2|40300.2|40325.2|40305.2|40337.7|40317.7|40317.7|40297.7|20
1676266200000|2023-02-13 05:30:00|40325.6|40305.6|40302.7|40282.7|40335.2|40315.2|40302.7|40282.7|156
1676266500000|2023-02-13 05:35:00|40300.2|40280.2|40287.8|40267.8|40312.7|40292.7|40287.8|40267.8|93
1676266800000|2023-02-13 05:40:00|40285.3|40265.3|40317.8|40297.8|40320.3|40300.3|40282.8|40262.8|122
1676267100000|2023-02-13 05:45:00|40317.4|40297.4|40322.8|40302.8|40330.6|40310.6|40307.8|40287.8|75
1676267400000|2023-02-13 05:50:00|40323.1|40303.1|40307.8|40287.8|40327.8|40307.8|40295.3|40275.3|88
1676267700000|2023-02-13 05:55:00|40310.3|40290.3|40297.8|40277.8|40320.6|40300.6|40287.8|40267.8|76
1676268000000|2023-02-13 06:00:00|40295.3|40275.3|40312.8|40292.8|40317.8|40297.8|40288.2|40268.2|101
1676268300000|2023-02-13 06:05:00|40312.4|40292.4|40317.8|40297.8|40323.2|40303.2|40297.8|40277.8|75
1676268600000|2023-02-13 06:10:00|40318.2|40298.2|40313.5|40293.5|40327.8|40307.8|40303.5|40283.5|138
1676268900000|2023-02-13 06:15:00|40313.2|40293.2|40333.6|40313.6|40343.5|40323.5|40308.5|40288.5|75
1676269200000|2023-02-13 06:20:00|40333.2|40313.2|40336.1|40316.1|40338.6|40318.6|40326.1|40306.1|83
1676269500000|2023-02-13 06:25:00|40333.6|40313.6|40346.1|40326.1|40358.2|40338.2|40333.6|40313.6|65
1676269800000|2023-02-13 06:30:00|40343.6|40323.6|40373.6|40353.6|40378.6|40358.6|40341.1|40321.1|129
1676270100000|2023-02-13 06:35:00|40371.4|40351.4|40381.1|40361.1|40389.7|40369.7|40366.1|40346.1|126
1676270400000|2023-02-13 06:40:00|40383.6|40363.6|40343.6|40323.6|40383.6|40363.6|40343.6|40323.6|124
1676270700000|2023-02-13 06:45:00|40343.2|40323.2|40353.6|40333.6|40361.1|40341.1|40338.6|40318.6|54
1676271000000|2023-02-13 06:50:00|40356.1|40336.1|40331.1|40311.1|40361.1|40341.1|40323.2|40303.2|53
1676271300000|2023-02-13 06:55:00|40328.6|40308.6|40296.1|40276.1|40331.5|40311.5|40296.1|40276.1|68
1676271600000|2023-02-13 07:00:00|40293.6|40273.6|40336.1|40316.1|40343.6|40323.6|40288.6|40268.6|83
1676271900000|2023-02-13 07:05:00|40336.5|40316.5|40349|40329|40363.2|40343.2|40333.2|40313.2|39
1676272200000|2023-02-13 07:10:00|40351.1|40331.1|40351.1|40331.1|40366.1|40346.1|40343.6|40323.6|20
1676272500000|2023-02-13 07:15:00|40349|40329|40346.1|40326.1|40364|40344|40343.6|40323.6|45
1676272800000|2023-02-13 07:20:00|40348.6|40328.6|40421.1|40401.1|40423.6|40403.6|40348.6|40328.6|140
1676273100000|2023-02-13 07:25:00|40421.5|40401.5|40434|40414|40436.5|40416.5|40406.1|40386.1|128
1676273400000|2023-02-13 07:30:00|40433.6|40413.6|40411.5|40391.5|40434.4|40414.4|40408.6|40388.6|374
1676273700000|2023-02-13 07:35:00|40411.1|40391.1|40442.3|40422.3|40442.3|40422.3|40410.8|40390.8|115
1676274000000|2023-02-13 07:40:00|40446.5|40426.5|40458.3|40438.3|40463.6|40443.6|40441.1|40421.1|118
1676274300000|2023-02-13 07:45:00|40458.6|40438.6|40453.6|40433.6|40473.3|40453.3|40448.6|40428.6|113
1676274600000|2023-02-13 07:50:00|40453.3|40433.3|40498.7|40478.7|40498.7|40478.7|40448.6|40428.6|154
1676274900000|2023-02-13 07:55:00|40496.5|40476.5|40491.2|40471.2|40516.2|40496.2|40473.3|40453.3|121
1676275200000|2023-02-13 08:00:00|40493.7|40473.7|40442.9|40422.9|40501.2|40481.2|40427.9|40407.9|277
1676275500000|2023-02-13 08:05:00|40445.4|40425.4|40435.4|40415.4|40498.3|40478.3|40433.3|40413.3|104
1676275800000|2023-02-13 08:10:00|40432.9|40412.9|40472.9|40452.9|40482.9|40462.9|40432.9|40412.9|110
1676276100000|2023-02-13 08:15:00|40470.8|40450.8|40417.9|40397.9|40487.9|40467.9|40417.9|40397.9|76
1676276400000|2023-02-13 08:20:00|40415.8|40395.8|40405.4|40385.4|40430.4|40410.4|40397.9|40377.9|108
1676276700000|2023-02-13 08:25:00|40407.9|40387.9|40422.9|40402.9|40422.9|40402.9|40385.4|40365.4|113
1676277000000|2023-02-13 08:30:00|40422.6|40402.6|40405.4|40385.4|40430.4|40410.4|40390.1|40370.1|73
1676277300000|2023-02-13 08:35:00|40405.1|40385.1|40395.5|40375.5|40425.1|40405.1|40395.5|40375.5|47
1676277600000|2023-02-13 08:40:00|40395.1|40375.1|40415.5|40395.5|40415.5|40395.5|40383|40363|117
1676277900000|2023-02-13 08:45:00|40413.3|40393.3|40420.5|40400.5|40430.5|40410.5|40402.6|40382.6|85
1676278200000|2023-02-13 08:50:00|40423|40403|40445.5|40425.5|40453.3|40433.3|40415.5|40395.5|107
1676278500000|2023-02-13 08:55:00|40448|40428|40410.5|40390.5|40450.5|40430.5|40405.5|40385.5|53
1676278800000|2023-02-13 09:00:00|40412.6|40392.6|40377.6|40357.6|40422.6|40402.6|40353|40333|151
1676279100000|2023-02-13 09:05:00|40378|40358|40360.1|40340.1|40395.5|40375.5|40357.6|40337.6|84
1676279400000|2023-02-13 09:10:00|40360.5|40340.5|40445.9|40425.9|40455.1|40435.1|40360.5|40340.5|172
1676279700000|2023-02-13 09:15:00|40445.5|40425.5|40463|40443|40470.1|40450.1|40425.5|40405.5|159
1676280000000|2023-02-13 09:20:00|40465.1|40445.1|40412.6|40392.6|40475.1|40455.1|40410.5|40390.5|87
1676280300000|2023-02-13 09:25:00|40413|40393|40403.4|40383.4|40448|40428|40398|40378|92
1676280600000|2023-02-13 09:30:00|40403|40383|40378|40358|40410.9|40390.9|40360.5|40340.5|90
1676280900000|2023-02-13 09:35:00|40377.6|40357.6|40363|40343|40380.5|40360.5|40350.5|40330.5|74
1676281200000|2023-02-13 09:40:00|40360.5|40340.5|40363|40343|40397.3|40377.3|40348|40328|93
1676281500000|2023-02-13 09:45:00|40363.4|40343.4|40333|40313|40365.5|40345.5|40315.5|40295.5|253
1676281800000|2023-02-13 09:50:00|40332.7|40312.7|40360.5|40340.5|40380.9|40360.9|40323|40303|158
1676282100000|2023-02-13 09:55:00|40358|40338|40378|40358|40397.7|40377.7|40353|40333|91
1676282400000|2023-02-13 10:00:00|40375.9|40355.9|40360.2|40340.2|40378|40358|40360.2|40340.2|43
1676282700000|2023-02-13 10:05:00|40358.1|40338.1|40333.1|40313.1|40365.9|40345.9|40328.1|40308.1|70
1676283000000|2023-02-13 10:10:00|40335.6|40315.6|40297.7|40277.7|40350.6|40330.6|40295.2|40275.2|125
1676283300000|2023-02-13 10:15:00|40302.7|40282.7|40274.8|40254.8|40319.8|40299.8|40274.8|40254.8|116
1676283600000|2023-02-13 10:20:00|40274.5|40254.5|40214.8|40194.8|40274.5|40254.5|40212.3|40192.3|240
1676283900000|2023-02-13 10:25:00|40217|40197|40222.3|40202.3|40237.3|40217.3|40212.3|40192.3|105
1676284200000|2023-02-13 10:30:00|40217.7|40197.7|40267.3|40247.3|40269.8|40249.8|40217.3|40197.3|86
1676284500000|2023-02-13 10:35:00|40267|40247|40242.3|40222.3|40267.3|40247.3|40237.3|40217.3|60
1676284800000|2023-02-13 10:40:00|40244.5|40224.5|40259.9|40239.9|40269.5|40249.5|40242.3|40222.3|65
1676285100000|2023-02-13 10:45:00|40260.2|40240.2|40264.9|40244.9|40267.4|40247.4|40242.4|40222.4|64
1676285400000|2023-02-13 10:50:00|40262.4|40242.4|40274.9|40254.9|40274.9|40254.9|40259.9|40239.9|44
1676285700000|2023-02-13 10:55:00|40274.5|40254.5|40298.1|40278.1|40307.7|40287.7|40272.4|40252.4|104
1676286000000|2023-02-13 11:00:00|40300.6|40280.6|40319.9|40299.9|40322.4|40302.4|40300.6|40280.6|65
1676286300000|2023-02-13 11:05:00|40322|40302|40330.3|40310.3|40342|40322|40314.9|40294.9|97
1676286600000|2023-02-13 11:10:00|40332.4|40312.4|40357.4|40337.4|40357.8|40337.8|40317.4|40297.4|72
1676286900000|2023-02-13 11:15:00|40354.9|40334.9|40334.9|40314.9|40357.4|40337.4|40329.9|40309.9|56
1676287200000|2023-02-13 11:20:00|40332.4|40312.4|40359.9|40339.9|40367.4|40347.4|40329.9|40309.9|65
1676287500000|2023-02-13 11:25:00|40359.5|40339.5|40382.8|40362.8|40392.4|40372.4|40354.9|40334.9|54
1676287800000|2023-02-13 11:30:00|40385.3|40365.3|40429.9|40409.9|40432.4|40412.4|40385.3|40365.3|127
1676288100000|2023-02-13 11:35:00|40430.3|40410.3|40419.9|40399.9|40437.4|40417.4|40397.4|40377.4|111
1676288400000|2023-02-13 11:40:00|40422|40402|40379.9|40359.9|40437.4|40417.4|40377.4|40357.4|99
1676288700000|2023-02-13 11:45:00|40382.1|40362.1|40380.3|40360.3|40392.8|40372.8|40355.7|40335.7|669
1676289000000|2023-02-13 11:50:00|40380.7|40360.7|40390.7|40370.7|40398.2|40378.2|40377.8|40357.8|83
1676289300000|2023-02-13 11:55:00|40390.3|40370.3|40413.2|40393.2|40418.2|40398.2|40388.2|40368.2|119
1676289600000|2023-02-13 12:00:00|40412.8|40392.8|40445.7|40425.7|40453.9|40433.9|40410.7|40390.7|139
1676289900000|2023-02-13 12:05:00|40445.3|40425.3|40445.7|40425.7|40447.8|40427.8|40419.9|40399.9|91
1676290200000|2023-02-13 12:10:00|40443.6|40423.6|40485|40465|40500.7|40480.7|40433.6|40413.6|190
1676290500000|2023-02-13 12:15:00|40482.8|40462.8|40588.9|40568.9|40590.8|40570.8|40480.7|40460.7|1192
1676290800000|2023-02-13 12:20:00|40589.3|40569.3|40638.9|40618.9|40661.4|40641.4|40589.3|40569.3|387
1676291100000|2023-02-13 12:25:00|40639.3|40619.3|40672.2|40652.2|40679|40659|40638.9|40618.9|545
1676291400000|2023-02-13 12:30:00|40671.8|40651.8|40674|40654|40754.3|40734.3|40669|40649|818
1676291700000|2023-02-13 12:35:00|40679|40659|40599|40579|40696.1|40676.1|40599|40579|608
1676292000000|2023-02-13 12:40:00|40599.3|40579.3|40606.8|40586.8|40614|40594|40584|40564|188
1676292300000|2023-02-13 12:45:00|40607.2|40587.2|40606.8|40586.8|40624|40604|40604.7|40584.7|188
1676292600000|2023-02-13 12:50:00|40606.5|40586.5|40591.8|40571.8|40626.8|40606.8|40591.5|40571.5|266
1676292900000|2023-02-13 12:55:00|40594|40574|40561.9|40541.9|40606.1|40586.1|40549.4|40529.4|223
1676293200000|2023-02-13 13:00:00|40559.4|40539.4|40499|40479|40561.5|40541.5|40494|40474|685
1676293500000|2023-02-13 13:05:00|40499.4|40479.4|40544.4|40524.4|40554.4|40534.4|40499|40479|282
1676293800000|2023-02-13 13:10:00|40549.4|40529.4|40544.4|40524.4|40581.9|40561.9|40516.9|40496.9|404
1676294100000|2023-02-13 13:15:00|40546.9|40526.9|40503.3|40483.3|40551.9|40531.9|40493.6|40473.6|500
1676294400000|2023-02-13 13:20:00|40500.8|40480.8|40496.1|40476.1|40500.8|40480.8|40463.3|40443.3|373
1676294700000|2023-02-13 13:25:00|40493.6|40473.6|40428.3|40408.3|40516.1|40496.1|40425.8|40405.8|317
1676295000000|2023-02-13 13:30:00|40423.7|40403.7|40393.3|40373.3|40444|40424|40386.5|40366.5|389
1676295300000|2023-02-13 13:35:00|40393.7|40373.7|40423.7|40403.7|40431.2|40411.2|40380.8|40360.8|421
1676295600000|2023-02-13 13:40:00|40428.3|40408.3|40453.3|40433.3|40463.3|40443.3|40428.3|40408.3|221
1676295900000|2023-02-13 13:45:00|40453.7|40433.7|40453.3|40433.3|40454|40434|40428.3|40408.3|251
1676296200000|2023-02-13 13:50:00|40457.9|40437.9|40477.9|40457.9|40477.9|40457.9|40453.7|40433.7|209
1676296500000|2023-02-13 13:55:00|40478.3|40458.3|40503.3|40483.3|40521.2|40501.2|40473.3|40453.3|278
1676296800000|2023-02-13 14:00:00|40503.7|40483.7|40518|40498|40525.5|40505.5|40488.3|40468.3|797
1676297100000|2023-02-13 14:05:00|40518.3|40498.3|40472.6|40452.6|40535.5|40515.5|40472.6|40452.6|424
1676297400000|2023-02-13 14:10:00|40473|40453|40483.7|40463.7|40483.7|40463.7|40435.1|40415.1|360
1676297700000|2023-02-13 14:15:00|40486.2|40466.2|40511.2|40491.2|40518.7|40498.7|40483.7|40463.7|173
1676298000000|2023-02-13 14:20:00|40510.8|40490.8|40523.3|40503.3|40546.2|40526.2|40503.3|40483.3|278
1676298300000|2023-02-13 14:25:00|40523|40503|40473.7|40453.7|40545.5|40525.5|40473.7|40453.7|275
1676298600000|2023-02-13 14:30:00|40473.3|40453.3|40418|40398|40473.3|40453.3|40413|40393|476
1676298900000|2023-02-13 14:35:00|40417.6|40397.6|40493.4|40473.4|40503|40483|40393.4|40373.4|387
1676299200000|2023-02-13 14:40:00|40493.7|40473.7|40543|40523|40553.4|40533.4|40493.4|40473.4|425
1676299500000|2023-02-13 14:45:00|40543.4|40523.4|40537.6|40517.6|40561.2|40541.2|40500.9|40480.9|500
1676299800000|2023-02-13 14:50:00|40538|40518|40546.2|40526.2|40558.4|40538.4|40520.9|40500.9|464
1676300100000|2023-02-13 14:55:00|40548.4|40528.4|40623.4|40603.4|40623.7|40603.7|40546.2|40526.2|620
1676300400000|2023-02-13 15:00:00|40623.7|40603.7|40658.8|40638.8|40658.8|40638.8|40616.3|40596.3|582
1676300700000|2023-02-13 15:05:00|40660.9|40640.9|40683.8|40663.8|40713.4|40693.4|40658.8|40638.8|576
1676301000000|2023-02-13 15:10:00|40684.1|40664.1|40631.3|40611.3|40698.8|40678.8|40626.3|40606.3|295
1676301300000|2023-02-13 15:15:00|40633.4|40613.4|40618.4|40598.4|40633.4|40613.4|40603.4|40583.4|356
1676301600000|2023-02-13 15:20:00|40618.8|40598.8|40623.4|40603.4|40668.4|40648.4|40618.8|40598.8|345
1676301900000|2023-02-13 15:25:00|40626.3|40606.3|40678.8|40658.8|40683.4|40663.4|40623.8|40603.8|263
1676302200000|2023-02-13 15:30:00|40681.3|40661.3|40713.4|40693.4|40713.4|40693.4|40663.8|40643.8|500
1676302500000|2023-02-13 15:35:00|40711.3|40691.3|40688.4|40668.4|40743.4|40723.4|40685.6|40665.6|293
1676302800000|2023-02-13 15:40:00|40688.8|40668.8|40733.4|40713.4|40740.6|40720.6|40688.8|40668.8|278
1676303100000|2023-02-13 15:45:00|40735.9|40715.9|40716.3|40696.3|40756.3|40736.3|40700.9|40680.9|305
1676303400000|2023-02-13 15:50:00|40718.8|40698.8|40713.1|40693.1|40745.9|40725.9|40703.8|40683.8|216
1676303700000|2023-02-13 15:55:00|40713.4|40693.4|40669.9|40649.9|40748.4|40728.4|40669.9|40649.9|392
1676304000000|2023-02-13 16:00:00|40672.4|40652.4|40648.1|40628.1|40692.4|40672.4|40638.5|40618.5|297
1676304300000|2023-02-13 16:05:00|40647.7|40627.7|40660.6|40640.6|40672.7|40652.7|40647.7|40627.7|194
1676304600000|2023-02-13 16:10:00|40663.5|40643.5|40642.7|40622.7|40677.7|40657.7|40637.7|40617.7|295
1676304900000|2023-02-13 16:15:00|40643.1|40623.1|40609.9|40589.9|40647.7|40627.7|40609.9|40589.9|293
1676305200000|2023-02-13 16:20:00|40610.2|40590.2|40600.2|40580.2|40635.6|40615.6|40594.9|40574.9|232
1676305500000|2023-02-13 16:25:00|40600.6|40580.6|40643.1|40623.1|40650.6|40630.6|40597.7|40577.7|278
1676305800000|2023-02-13 16:30:00|40642.8|40622.8|40593.1|40573.1|40642.8|40622.8|40587.8|40567.8|286
1676306100000|2023-02-13 16:35:00|40592.8|40572.8|40598.5|40578.5|40610.6|40590.6|40570.6|40550.6|417
1676306400000|2023-02-13 16:40:00|40598.9|40578.9|40620.6|40600.6|40627.8|40607.8|40598.5|40578.5|568
1676306700000|2023-02-13 16:45:00|40622.8|40602.8|40662.8|40642.8|40680.6|40660.6|40622.8|40602.8|301
1676307000000|2023-02-13 16:50:00|40667.4|40647.4|40670.6|40650.6|40675.6|40655.6|40648.1|40628.1|1191
1676307300000|2023-02-13 16:55:00|40671|40651|40678.5|40658.5|40678.5|40658.5|40655.3|40635.3|154
1676307600000|2023-02-13 17:00:00|40673.5|40653.5|40653.2|40633.2|40681.4|40661.4|40640.7|40620.7|393
1676307900000|2023-02-13 17:05:00|40652.8|40632.8|40642.4|40622.4|40662.8|40642.8|40637.8|40617.8|241
1676308200000|2023-02-13 17:10:00|40642.1|40622.1|40622.1|40602.1|40645.3|40625.3|40612.4|40592.4|1105
1676308500000|2023-02-13 17:15:00|40624.2|40604.2|40637.1|40617.1|40646.7|40626.7|40619.9|40599.9|243
1676308800000|2023-02-13 17:20:00|40639.2|40619.2|40609.2|40589.2|40639.2|40619.2|40599.2|40579.2|270
1676309100000|2023-02-13 17:25:00|40609.6|40589.6|40650.7|40630.7|40650.7|40630.7|40604.2|40584.2|1138
1676309400000|2023-02-13 17:30:00|40652.8|40632.8|40687.8|40667.8|40687.8|40667.8|40650|40630|413
1676309700000|2023-02-13 17:35:00|40685.7|40665.7|40695.7|40675.7|40712.8|40692.8|40685|40665|461
1676310000000|2023-02-13 17:40:00|40695|40675|40722.8|40702.8|40722.8|40702.8|40678.6|40658.6|490
1676310300000|2023-02-13 17:45:00|40723.2|40703.2|40755.7|40735.7|40780.3|40760.3|40717.8|40697.8|781
1676310600000|2023-02-13 17:50:00|40755.3|40735.3|40723.2|40703.2|40773.2|40753.2|40715.7|40695.7|1227
1676310900000|2023-02-13 17:55:00|40723.6|40703.6|40708.6|40688.6|40728.6|40708.6|40683.2|40663.2|2961
1676311200000|2023-02-13 18:00:00|40711.1|40691.1|40734.3|40714.3|40759|40739|40703.9|40683.9|847
1676311500000|2023-02-13 18:05:00|40734.7|40714.7|40707.2|40687.2|40739.7|40719.7|40704.7|40684.7|64
1676311800000|2023-02-13 18:10:00|40709.3|40689.3|40724.7|40704.7|40727.2|40707.2|40704.7|40684.7|58
1676312100000|2023-02-13 18:15:00|40727.2|40707.2|40732.2|40712.2|40736.8|40716.8|40724.3|40704.3|302
1676312400000|2023-02-13 18:20:00|40734.7|40714.7|40752.2|40732.2|40752.2|40732.2|40731.8|40711.8|113
1676312700000|2023-02-13 18:25:00|40751.8|40731.8|40779.7|40759.7|40780.1|40760.1|40749.7|40729.7|165
1676313000000|2023-02-13 18:30:00|40780.1|40760.1|40804.7|40784.7|40805.1|40785.1|40777.2|40757.2|216
1676313300000|2023-02-13 18:35:00|40805.1|40785.1|40779.7|40759.7|40809.7|40789.7|40775.1|40755.1|87
1676313600000|2023-02-13 18:40:00|40777.6|40757.6|40774.7|40754.7|40784.7|40764.7|40764.7|40744.7|68
1676313900000|2023-02-13 18:45:00|40774.4|40754.4|40785.1|40765.1|40790.1|40770.1|40774.4|40754.4|110
1676314200000|2023-02-13 18:50:00|40783|40763|40745.1|40725.1|40785.1|40765.1|40742.6|40722.6|130
1676314500000|2023-02-13 18:55:00|40745.5|40725.5|40770.1|40750.1|40772.6|40752.6|40745.1|40725.1|101
1676314800000|2023-02-13 19:00:00|40770.8|40750.8|40790.1|40770.1|40797.2|40777.2|40760.1|40740.1|103
1676315100000|2023-02-13 19:05:00|40793|40773|40770.5|40750.5|40795.1|40775.1|40767.6|40747.6|71
1676315400000|2023-02-13 19:10:00|40772.6|40752.6|40760.5|40740.5|40775.1|40755.1|40760.1|40740.1|28
1676315700000|2023-02-13 19:15:00|40762.6|40742.6|40777.3|40757.3|40785.1|40765.1|40760.5|40740.5|26
1676316000000|2023-02-13 19:20:00|40775.1|40755.1|40780.1|40760.1|40780.1|40760.1|40770.1|40750.1|29
1676316300000|2023-02-13 19:25:00|40782.3|40762.3|40767.6|40747.6|40787.3|40767.3|40763|40743|42
1676316600000|2023-02-13 19:30:00|40770.1|40750.1|40743|40723|40770.1|40750.1|40742.3|40722.3|71
1676316900000|2023-02-13 19:35:00|40745.1|40725.1|40760.1|40740.1|40763|40743|40743|40723|63
1676317200000|2023-02-13 19:40:00|40758|40738|40760.5|40740.5|40767.3|40747.3|40752.6|40732.6|44
1676317500000|2023-02-13 19:45:00|40760.1|40740.1|40750.2|40730.2|40768.4|40748.4|40750.2|40730.2|50
1676317800000|2023-02-13 19:50:00|40752.7|40732.7|40759.8|40739.8|40769.8|40749.8|40749.8|40729.8|35
1676318100000|2023-02-13 19:55:00|40760.2|40740.2|40760.2|40740.2|40762.3|40742.3|40750.2|40730.2|33
1676318400000|2023-02-13 20:00:00|40762.3|40742.3|40752.3|40732.3|40765.2|40745.2|40740.5|40720.5|64
1676318700000|2023-02-13 20:05:00|40751.9|40731.9|40752.3|40732.3|40763|40743|40747.3|40727.3|46
1676319000000|2023-02-13 20:10:00|40749.8|40729.8|40727.3|40707.3|40752.3|40732.3|40722.3|40702.3|60
1676319300000|2023-02-13 20:15:00|40727|40707|40715.2|40695.2|40727.3|40707.3|40705.2|40685.2|118
1676319600000|2023-02-13 20:20:00|40719.5|40699.5|40720.2|40700.2|40720.2|40700.2|40707.7|40687.7|98
1676319900000|2023-02-13 20:25:00|40720.6|40700.6|40730.2|40710.2|40734.8|40714.8|40720.6|40700.6|53
1676320200000|2023-02-13 20:30:00|40732.3|40712.3|40749.8|40729.8|40750.2|40730.2|40730.2|40710.2|32
1676320500000|2023-02-13 20:35:00|40744.8|40724.8|40765.2|40745.2|40770.2|40750.2|40744.8|40724.8|122
1676320800000|2023-02-13 20:40:00|40764.8|40744.8|40762.7|40742.7|40770.2|40750.2|40760.2|40740.2|38
1676321100000|2023-02-13 20:45:00|40760.2|40740.2|40755.2|40735.2|40762.7|40742.7|40750.2|40730.2|38
1676321400000|2023-02-13 20:50:00|40750.9|40730.9|40737.7|40717.7|40755.2|40735.2|40737|40717|53
1676321700000|2023-02-13 20:55:00|40737.4|40717.4|40740.2|40720.2|40748.1|40728.1|40735.2|40715.2|72
1676322000000|2023-02-13 21:00:00|40735.6|40715.6|40735.2|40715.2|40740.2|40720.2|40735.2|40715.2|42
1676322300000|2023-02-13 21:05:00|40733.1|40713.1|40735.2|40715.2|40738.1|40718.1|40730.2|40710.2|31
1676322600000|2023-02-13 21:10:00|40735.6|40715.6|40735.2|40715.2|40740.2|40720.2|40732.7|40712.7|20
1676322900000|2023-02-13 21:15:00|40737.4|40717.4|40745.6|40725.6|40745.6|40725.6|40737.4|40717.4|14
1676323200000|2023-02-13 21:20:00|40745.2|40725.2|40742|40722|40745.6|40725.6|40739.9|40719.9|6
1676323500000|2023-02-13 21:25:00|40741.7|40721.7|40730.3|40710.3|40742.4|40722.4|40727.8|40707.8|27
1676323800000|2023-02-13 21:30:00|40729.9|40709.9|40737.8|40717.8|40740.3|40720.3|40727.8|40707.8|57
1676324100000|2023-02-13 21:35:00|40738.1|40718.1|40734.9|40714.9|40740.3|40720.3|40734.9|40714.9|3
1676324400000|2023-02-13 21:40:00|40732.8|40712.8|40730.3|40710.3|40735.3|40715.3|40729.9|40709.9|11
1676324700000|2023-02-13 21:45:00|40729.9|40709.9|40730.3|40710.3|40735.3|40715.3|40725.3|40705.3|14
1676325000000|2023-02-13 21:50:00|40729.9|40709.9|40730.3|40710.3|40733.1|40713.1|40727.8|40707.8|29
1676325300000|2023-02-13 21:55:00|40729.9|40709.9|40740.3|40720.3|40740.3|40720.3|40729.9|40709.9|55
1676329200000|2023-02-13 23:00:00|40737.1|40717.1|40727.9|40707.9|40737.5|40717.5|40720.4|40700.4|53
1676329500000|2023-02-13 23:05:00|40725.4|40705.4|40720.4|40700.4|40725.4|40705.4|40720|40700|12
1676329800000|2023-02-13 23:10:00|40725.4|40705.4|40720.4|40700.4|40725.4|40705.4|40720.4|40700.4|8
1676330100000|2023-02-13 23:15:00|40718.2|40698.2|40715.4|40695.4|40720.4|40700.4|40715.4|40695.4|39
1676330400000|2023-02-13 23:20:00|40713.2|40693.2|40715.4|40695.4|40717.5|40697.5|40713.2|40693.2|10
1676330700000|2023-02-13 23:25:00|40713.2|40693.2|40718.2|40698.2|40718.2|40698.2|40712.9|40692.9|13
1676331000000|2023-02-13 23:30:00|40719|40699|40730.4|40710.4|40732.9|40712.9|40719|40699|12
1676331300000|2023-02-13 23:35:00|40732.9|40712.9|40730.4|40710.4|40732.9|40712.9|40727.9|40707.9|10
1676331600000|2023-02-13 23:40:00|40732.9|40712.9|40727.9|40707.9|40732.9|40712.9|40725.4|40705.4|8
1676331900000|2023-02-13 23:45:00|40730.4|40710.4|40735.4|40715.4|40737.9|40717.9|40727.9|40707.9|12
1676332500000|2023-02-13 23:55:00|40735.1|40715.1|40732.9|40712.9|40735.4|40715.4|40730.4|40710.4|18
1676332800000|2023-02-14 00:00:00|40730.4|40710.4|40732.9|40712.9|40742.9|40722.9|40725.4|40705.4|35
1676333100000|2023-02-14 00:05:00|40733.3|40713.3|40735.4|40715.4|40742.9|40722.9|40732.9|40712.9|14
1676333400000|2023-02-14 00:10:00|40735.8|40715.8|40730.4|40710.4|40740.4|40720.4|40725.1|40705.1|13
1676333700000|2023-02-14 00:15:00|40732.9|40712.9|40740.8|40720.8|40745.8|40725.8|40732.9|40712.9|24
1676334000000|2023-02-14 00:20:00|40740.4|40720.4|40735.1|40715.1|40740.4|40720.4|40730.4|40710.4|11
1676334300000|2023-02-14 00:25:00|40732.9|40712.9|40735.4|40715.4|40735.4|40715.4|40730.4|40710.4|15
1676334600000|2023-02-14 00:30:00|40730.4|40710.4|40720.5|40700.5|40735.4|40715.4|40718|40698|10
1676334900000|2023-02-14 00:35:00|40718|40698|40725.5|40705.5|40725.5|40705.5|40717.2|40697.2|9
1676335200000|2023-02-14 00:40:00|40730.5|40710.5|40725.5|40705.5|40738|40718|40725.5|40705.5|22
1676335500000|2023-02-14 00:45:00|40728|40708|40733|40713|40740.5|40720.5|40723|40703|28
1676335800000|2023-02-14 00:50:00|40730.5|40710.5|40705.1|40685.1|40730.5|40710.5|40702.6|40682.6|32
1676336100000|2023-02-14 00:55:00|40702.6|40682.6|40715.5|40695.5|40715.5|40695.5|40700.1|40680.1|79
1676336400000|2023-02-14 01:00:00|40713|40693|40730.8|40710.8|40745.5|40725.5|40700.5|40680.5|231
1676336700000|2023-02-14 01:05:00|40733|40713|40750.8|40730.8|40760.1|40740.1|40723|40703|96
1676337000000|2023-02-14 01:10:00|40750.5|40730.5|40808|40788|40823|40803|40750.5|40730.5|220
1676337300000|2023-02-14 01:15:00|40808.3|40788.3|40843.4|40823.4|40843.4|40823.4|40803|40783|154
1676337600000|2023-02-14 01:20:00|40843|40823|40755.9|40735.9|40845.5|40825.5|40753|40733|195
1676337900000|2023-02-14 01:25:00|40758|40738|40760.2|40740.2|40770.5|40750.5|40750.5|40730.5|87
1676338200000|2023-02-14 01:30:00|40758|40738|40730.9|40710.9|40768.4|40748.4|40730.9|40710.9|555
1676338500000|2023-02-14 01:35:00|40728.4|40708.4|40735.9|40715.9|40746.6|40726.6|40721.2|40701.2|148
1676338800000|2023-02-14 01:40:00|40733.7|40713.7|40691.2|40671.2|40736.2|40716.2|40690.9|40670.9|131
1676339100000|2023-02-14 01:45:00|40690.9|40670.9|40693.7|40673.7|40721.6|40701.6|40685.9|40665.9|153
1676339400000|2023-02-14 01:50:00|40691.2|40671.2|40713.7|40693.7|40718.7|40698.7|40688.7|40668.7|131
1676339700000|2023-02-14 01:55:00|40713.4|40693.4|40696.2|40676.2|40713.4|40693.4|40686.2|40666.2|108
1676340000000|2023-02-14 02:00:00|40696.6|40676.6|40696.3|40676.3|40706.2|40686.2|40658.8|40638.8|187
1676340300000|2023-02-14 02:05:00|40696.6|40676.6|40735.9|40715.9|40735.9|40715.9|40696.6|40676.6|116
1676340600000|2023-02-14 02:10:00|40736.3|40716.3|40708.4|40688.4|40736.3|40716.3|40705.9|40685.9|80
1676340900000|2023-02-14 02:15:00|40710.9|40690.9|40688.8|40668.8|40710.9|40690.9|40688.8|40668.8|72
1676341200000|2023-02-14 02:20:00|40688.4|40668.4|40693.8|40673.8|40696.3|40676.3|40681.3|40661.3|95
1676341500000|2023-02-14 02:25:00|40691.3|40671.3|40686.3|40666.3|40701.3|40681.3|40681.3|40661.3|96
1676341800000|2023-02-14 02:30:00|40685.9|40665.9|40680.9|40660.9|40706.3|40686.3|40676.3|40656.3|127
1676342100000|2023-02-14 02:35:00|40678.4|40658.4|40694.1|40674.1|40696.6|40676.6|40678.4|40658.4|115
1676342400000|2023-02-14 02:40:00|40693.8|40673.8|40718.4|40698.4|40721.3|40701.3|40693.8|40673.8|101
1676342700000|2023-02-14 02:45:00|40718.8|40698.8|40706.3|40686.3|40726.3|40706.3|40706.3|40686.3|72
1676343000000|2023-02-14 02:50:00|40701.3|40681.3|40721.3|40701.3|40728.8|40708.8|40700.9|40680.9|107
1676343300000|2023-02-14 02:55:00|40721.7|40701.7|40700.6|40680.6|40726|40706|40698.1|40678.1|220
1676343600000|2023-02-14 03:00:00|40700.3|40680.3|40696|40676|40713.1|40693.1|40683.5|40663.5|130
1676343900000|2023-02-14 03:05:00|40695.6|40675.6|40693.5|40673.5|40703.5|40683.5|40688.1|40668.1|82
1676344200000|2023-02-14 03:10:00|40688.5|40668.5|40698.1|40678.1|40708.8|40688.8|40688.5|40668.5|102
1676344500000|2023-02-14 03:15:00|40698.5|40678.5|40678.1|40658.1|40701|40681|40670.6|40650.6|146
1676344800000|2023-02-14 03:20:00|40677.8|40657.8|40685.6|40665.6|40688.5|40668.5|40660.6|40640.6|188
1676345100000|2023-02-14 03:25:00|40686|40666|40677.8|40657.8|40690.6|40670.6|40675.3|40655.3|139
1676345400000|2023-02-14 03:30:00|40680.3|40660.3|40698.1|40678.1|40703.1|40683.1|40680.3|40660.3|27
1676345700000|2023-02-14 03:35:00|40697.8|40677.8|40707.8|40687.8|40715.6|40695.6|40693.1|40673.1|27
1676346000000|2023-02-14 03:40:00|40709.9|40689.9|40705.7|40685.7|40710.3|40690.3|40700.6|40680.6|18
1676346300000|2023-02-14 03:45:00|40703.2|40683.2|40723.2|40703.2|40725.7|40705.7|40701|40681|34
1676346600000|2023-02-14 03:50:00|40723.5|40703.5|40730.7|40710.7|40733.2|40713.2|40723.2|40703.2|20
1676346900000|2023-02-14 03:55:00|40728.2|40708.2|40715.7|40695.7|40728.2|40708.2|40713.2|40693.2|14
1676347200000|2023-02-14 04:00:00|40718.2|40698.2|40717.8|40697.8|40723.2|40703.2|40717.8|40697.8|9
1676347500000|2023-02-14 04:05:00|40718.2|40698.2|40718.2|40698.2|40725.7|40705.7|40718.2|40698.2|5
1676347800000|2023-02-14 04:10:00|40720.7|40700.7|40720.7|40700.7|40725.7|40705.7|40718.2|40698.2|15
1676348100000|2023-02-14 04:15:00|40720|40700|40718.2|40698.2|40723.2|40703.2|40718.2|40698.2|10
1676348400000|2023-02-14 04:20:00|40720.7|40700.7|40730.7|40710.7|40730.7|40710.7|40718.2|40698.2|8
1676348700000|2023-02-14 04:25:00|40731.4|40711.4|40732.8|40712.8|40757.8|40737.8|40730.7|40710.7|41
1676349000000|2023-02-14 04:30:00|40733.2|40713.2|40733.2|40713.2|40738.2|40718.2|40730.7|40710.7|4
1676349300000|2023-02-14 04:35:00|40733.6|40713.6|40733.2|40713.2|40733.6|40713.6|40727.9|40707.9|9
1676349600000|2023-02-14 04:40:00|40733.6|40713.6|40743.2|40723.2|40745.7|40725.7|40733.6|40713.6|11
1676349900000|2023-02-14 04:45:00|40745.7|40725.7|40763.2|40743.2|40763.2|40743.2|40745.7|40725.7|34
1676350200000|2023-02-14 04:50:00|40760.7|40740.7|40755.7|40735.7|40763.2|40743.2|40750.7|40730.7|15
1676350500000|2023-02-14 04:55:00|40753.2|40733.2|40750.7|40730.7|40755.7|40735.7|40745.7|40725.7|16
1676350800000|2023-02-14 05:00:00|40751.1|40731.1|40750.7|40730.7|40758.6|40738.6|40750.7|40730.7|18
1676351100000|2023-02-14 05:05:00|40750.4|40730.4|40733.2|40713.2|40755.7|40735.7|40730.7|40710.7|24
1676351400000|2023-02-14 05:10:00|40733.6|40713.6|40730.7|40710.7|40733.6|40713.6|40715.7|40695.7|20
1676351700000|2023-02-14 05:15:00|40728.2|40708.2|40723.3|40703.3|40730.7|40710.7|40718.3|40698.3|23
1676352000000|2023-02-14 05:20:00|40725.4|40705.4|40718.3|40698.3|40725.4|40705.4|40717.9|40697.9|17
1676352300000|2023-02-14 05:25:00|40717.9|40697.9|40708.3|40688.3|40718.3|40698.3|40695.8|40675.8|37
1676352600000|2023-02-14 05:30:00|40707.9|40687.9|40728.3|40708.3|40728.3|40708.3|40655.8|40635.8|207
1676352900000|2023-02-14 05:35:00|40725.8|40705.8|40715.4|40695.4|40725.8|40705.8|40703.3|40683.3|69
1676353200000|2023-02-14 05:40:00|40715.8|40695.8|40700.8|40680.8|40715.8|40695.8|40682.9|40662.9|58
1676353500000|2023-02-14 05:45:00|40702.9|40682.9|40706.1|40686.1|40713.3|40693.3|40697.6|40677.6|55
1676353800000|2023-02-14 05:50:00|40708.3|40688.3|40721.1|40701.1|40721.1|40701.1|40705.8|40685.8|37
1676354100000|2023-02-14 05:55:00|40723.3|40703.3|40750.4|40730.4|40755.4|40735.4|40723.3|40703.3|83
1676354400000|2023-02-14 06:00:00|40750.8|40730.8|40753.3|40733.3|40758.3|40738.3|40733.3|40713.3|100
1676354700000|2023-02-14 06:05:00|40753|40733|40728.3|40708.3|40753|40733|40720.8|40700.8|63
1676355000000|2023-02-14 06:10:00|40725.8|40705.8|40750.8|40730.8|40750.8|40730.8|40718.3|40698.3|48
1676355300000|2023-02-14 06:15:00|40751.2|40731.2|40740.8|40720.8|40753.3|40733.3|40737.6|40717.6|40
1676355600000|2023-02-14 06:20:00|40743.3|40723.3|40743.3|40723.3|40755.8|40735.8|40735.8|40715.8|61
1676355900000|2023-02-14 06:25:00|40740.8|40720.8|40741.5|40721.5|40753.3|40733.3|40733|40713|46
1676356200000|2023-02-14 06:30:00|40746.2|40726.2|40700.8|40680.8|40748.3|40728.3|40700.8|40680.8|74
1676356500000|2023-02-14 06:35:00|40698.3|40678.3|40715.8|40695.8|40723.3|40703.3|40695.8|40675.8|99
1676356800000|2023-02-14 06:40:00|40718.3|40698.3|40735.8|40715.8|40743.3|40723.3|40713.3|40693.3|31
1676357100000|2023-02-14 06:45:00|40733.3|40713.3|40775.5|40755.5|40775.5|40755.5|40730.8|40710.8|120
1676357400000|2023-02-14 06:50:00|40773.3|40753.3|40825.9|40805.9|40830.9|40810.9|40770.8|40750.8|208
1676357700000|2023-02-14 06:55:00|40828.4|40808.4|40783.4|40763.4|40828.4|40808.4|40780.9|40760.9|77
1676358000000|2023-02-14 07:00:00|40783.7|40763.7|40850.9|40830.9|40858.4|40838.4|40783.7|40763.7|95
1676358300000|2023-02-14 07:05:00|40853.4|40833.4|40798.4|40778.4|40853.4|40833.4|40798|40778|79
1676358600000|2023-02-14 07:10:00|40800.9|40780.9|40783|40763|40805.9|40785.9|40778.7|40758.7|53
1676358900000|2023-02-14 07:15:00|40783.4|40763.4|40778.4|40758.4|40788.4|40768.4|40770.9|40750.9|58
1676359200000|2023-02-14 07:20:00|40775.9|40755.9|40770.5|40750.5|40788|40768|40758.4|40738.4|54
1676359500000|2023-02-14 07:25:00|40770.2|40750.2|40783.4|40763.4|40788.4|40768.4|40753.4|40733.4|79
1676359800000|2023-02-14 07:30:00|40785.9|40765.9|40785.9|40765.9|40790.9|40770.9|40768|40748|55
1676360100000|2023-02-14 07:35:00|40783.4|40763.4|40758.4|40738.4|40795.5|40775.5|40758.4|40738.4|55
1676360400000|2023-02-14 07:40:00|40755.9|40735.9|40731.3|40711.3|40755.9|40735.9|40721.2|40701.2|83
1676360700000|2023-02-14 07:45:00|40731.6|40711.6|40710.9|40690.9|40736.3|40716.3|40700.9|40680.9|114
1676361000000|2023-02-14 07:50:00|40710.6|40690.6|40688.4|40668.4|40710.9|40690.9|40688.4|40668.4|122
1676361300000|2023-02-14 07:55:00|40690.9|40670.9|40683.4|40663.4|40693.4|40673.4|40665.9|40645.9|118
1676361600000|2023-02-14 08:00:00|40685.6|40665.6|40730.9|40710.9|40738.4|40718.4|40673.4|40653.4|178
1676361900000|2023-02-14 08:05:00|40730.6|40710.6|40785.9|40765.9|40790.9|40770.9|40705.6|40685.6|182
1676362200000|2023-02-14 08:10:00|40783.8|40763.8|40733.4|40713.4|40790.9|40770.9|40718.4|40698.4|146
1676362500000|2023-02-14 08:15:00|40735.9|40715.9|40752.7|40732.7|40755.6|40735.6|40727.7|40707.7|84
1676362800000|2023-02-14 08:20:00|40755.2|40735.2|40762.8|40742.8|40773.1|40753.1|40742.7|40722.7|72
1676363100000|2023-02-14 08:25:00|40765.3|40745.3|40765.3|40745.3|40767.8|40747.8|40740.3|40720.3|91
1676363400000|2023-02-14 08:30:00|40765.6|40745.6|40720.3|40700.3|40765.6|40745.6|40707.8|40687.8|146
1676363700000|2023-02-14 08:35:00|40719.9|40699.9|40717.8|40697.8|40729.9|40709.9|40687.8|40667.8|84
1676364000000|2023-02-14 08:40:00|40715.6|40695.6|40727.8|40707.8|40730.3|40710.3|40707.8|40687.8|33
1676364300000|2023-02-14 08:45:00|40725.3|40705.3|40736.3|40716.3|40736.3|40716.3|40717.8|40697.8|47
1676364600000|2023-02-14 08:50:00|40736|40716|40758.1|40738.1|40765.3|40745.3|40736|40716|42
1676364900000|2023-02-14 08:55:00|40757.8|40737.8|40780.6|40760.6|40804.9|40784.9|40750.3|40730.3|73
1676365200000|2023-02-14 09:00:00|40778.1|40758.1|40878.5|40858.5|40908.5|40888.5|40777.8|40757.8|307
1676365500000|2023-02-14 09:05:00|40876|40856|40808.5|40788.5|40876|40856|40756|40736|188
1676365800000|2023-02-14 09:10:00|40806.3|40786.3|40806|40786|40813.1|40793.1|40778.5|40758.5|72
1676366100000|2023-02-14 09:15:00|40805.7|40785.7|40813.8|40793.8|40828.5|40808.5|40786|40766|718
1676366400000|2023-02-14 09:20:00|40816.3|40796.3|40813.5|40793.5|40833.5|40813.5|40785.7|40765.7|116
1676366700000|2023-02-14 09:25:00|40813.9|40793.9|40860.7|40840.7|40866.4|40846.4|40811|40791|94
1676367000000|2023-02-14 09:30:00|40861|40841|40881|40861|40886|40866|40850.7|40830.7|97
1676367300000|2023-02-14 09:35:00|40881.4|40861.4|40881.4|40861.4|40901|40881|40863.2|40843.2|82
1676367600000|2023-02-14 09:40:00|40883.5|40863.5|40893.5|40873.5|40896.4|40876.4|40880.7|40860.7|76
1676367900000|2023-02-14 09:45:00|40891.4|40871.4|40873.5|40853.5|40901|40881|40866|40846|204
1676368200000|2023-02-14 09:50:00|40875.7|40855.7|40906|40886|40926|40906|40875.7|40855.7|192
1676368500000|2023-02-14 09:55:00|40903.5|40883.5|40873.2|40853.2|40903.5|40883.5|40860.7|40840.7|166
1676368800000|2023-02-14 10:00:00|40875.4|40855.4|40841.4|40821.4|40896|40876|40841|40821|231
1676369100000|2023-02-14 10:05:00|40843.6|40823.6|40831.1|40811.1|40846.1|40826.1|40831.1|40811.1|67
1676369400000|2023-02-14 10:10:00|40830.7|40810.7|40823.9|40803.9|40836.1|40816.1|40813.9|40793.9|127
1676369700000|2023-02-14 10:15:00|40821.4|40801.4|40846.1|40826.1|40846.1|40826.1|40818.6|40798.6|39
1676370000000|2023-02-14 10:20:00|40845.7|40825.7|40836.1|40816.1|40846.1|40826.1|40826.4|40806.4|44
1676370300000|2023-02-14 10:25:00|40836.4|40816.4|40841.1|40821.1|40843.6|40823.6|40816.1|40796.1|70
1676370600000|2023-02-14 10:30:00|40840.7|40820.7|40836.1|40816.1|40851.4|40831.4|40828.9|40808.9|35
1676370900000|2023-02-14 10:35:00|40836.4|40816.4|40813.6|40793.6|40836.4|40816.4|40798.6|40778.6|59
1676371200000|2023-02-14 10:40:00|40816.1|40796.1|40788.6|40768.6|40821.1|40801.1|40788.6|40768.6|115
1676371500000|2023-02-14 10:45:00|40788.9|40768.9|40826.1|40806.1|40833.9|40813.9|40788.9|40768.9|64
1676371800000|2023-02-14 10:50:00|40828.6|40808.6|40846.1|40826.1|40846.1|40826.1|40828.6|40808.6|44
1676372100000|2023-02-14 10:55:00|40848.3|40828.3|40846.1|40826.1|40853.6|40833.6|40841.1|40821.1|31
1676372400000|2023-02-14 11:00:00|40843.6|40823.6|40858.6|40838.6|40858.6|40838.6|40841.1|40821.1|63
1676372700000|2023-02-14 11:05:00|40859|40839|40866.1|40846.1|40871.1|40851.1|40859|40839|46
1676373000000|2023-02-14 11:10:00|40866.5|40846.5|40823.6|40803.6|40873.6|40853.6|40816.1|40796.1|42
1676373300000|2023-02-14 11:15:00|40826.1|40806.1|40851.1|40831.1|40856.1|40836.1|40823.6|40803.6|41
1676373600000|2023-02-14 11:20:00|40850.8|40830.8|40857.9|40837.9|40863.3|40843.3|40843.6|40823.6|1078
1676373900000|2023-02-14 11:25:00|40855.4|40835.4|40853|40833|40867.9|40847.9|40843.3|40823.3|75
1676374200000|2023-02-14 11:30:00|40852.6|40832.6|40795.5|40775.5|40852.6|40832.6|40788|40768|100
1676374500000|2023-02-14 11:35:00|40795.8|40775.8|40833|40813|40840.5|40820.5|40795.8|40775.8|104
1676374800000|2023-02-14 11:40:00|40835.1|40815.1|40833|40813|40855.5|40835.5|40830.5|40810.5|61
1676375100000|2023-02-14 11:45:00|40830.5|40810.5|40854.8|40834.8|40854.8|40834.8|40827.6|40807.6|103
1676375400000|2023-02-14 11:50:00|40852.6|40832.6|40829.8|40809.8|40852.6|40832.6|40819.8|40799.8|92
1676375700000|2023-02-14 11:55:00|40832.3|40812.3|40789.5|40769.5|40834.8|40814.8|40784.5|40764.5|103
1676376000000|2023-02-14 12:00:00|40792.3|40772.3|40839.8|40819.8|40844.8|40824.8|40782.3|40762.3|103
1676376300000|2023-02-14 12:05:00|40839.5|40819.5|40804.8|40784.8|40842.7|40822.7|40804.8|40784.8|47
1676376600000|2023-02-14 12:10:00|40804.5|40784.5|40799.8|40779.8|40809.8|40789.8|40792.3|40772.3|269
1676376900000|2023-02-14 12:15:00|40799.5|40779.5|40794.8|40774.8|40817.7|40797.7|40779.8|40759.8|106
1676377200000|2023-02-14 12:20:00|40797|40777|40817.7|40797.7|40825.2|40805.2|40797|40777|65
1676377500000|2023-02-14 12:25:00|40820.2|40800.2|40792.3|40772.3|40820.2|40800.2|40785.2|40765.2|105
1676377800000|2023-02-14 12:30:00|40792.7|40772.7|40742.7|40722.7|40804.8|40784.8|40734.8|40714.8|295
1676378100000|2023-02-14 12:35:00|40744.8|40724.8|40774.5|40754.5|40779.8|40759.8|40739.8|40719.8|141
1676378400000|2023-02-14 12:40:00|40774.2|40754.2|40759.9|40739.9|40774.2|40754.2|40759.9|40739.9|862
1676378700000|2023-02-14 12:45:00|40759.5|40739.5|40787|40767|40812.4|40792.4|40759.5|40739.5|181
1676379000000|2023-02-14 12:50:00|40789.2|40769.2|40819.5|40799.5|40822.4|40802.4|40787|40767|257
1676379300000|2023-02-14 12:55:00|40817|40797|40768.8|40748.8|40819.5|40799.5|40764.2|40744.2|200
1676379600000|2023-02-14 13:00:00|40766.7|40746.7|40746.7|40726.7|40772|40752|40708.8|40688.8|437
1676379900000|2023-02-14 13:05:00|40747|40727|40659.2|40639.2|40749.5|40729.5|40654.2|40634.2|455
1676380200000|2023-02-14 13:10:00|40656.7|40636.7|40667|40647|40697|40677|40656.4|40636.4|526
1676380500000|2023-02-14 13:15:00|40664.2|40644.2|40682.7|40662.7|40684.6|40664.6|40639.9|40619.9|498
1676380800000|2023-02-14 13:20:00|40679.9|40659.9|40685.2|40665.2|40704.9|40684.9|40654.9|40634.9|247
1676381100000|2023-02-14 13:25:00|40684.9|40664.9|40709.9|40689.9|40724.9|40704.9|40682.4|40662.4|312
1676381400000|2023-02-14 13:30:00|40710.6|40690.6|41000.6|40980.6|41059.9|41039.9|40502.7|40482.7|3312
1676381700000|2023-02-14 13:35:00|40998.1|40978.1|40820.6|40800.6|41081.6|41061.6|40805.9|40785.9|2220
1676382000000|2023-02-14 13:40:00|40823.1|40803.1|40825.6|40805.6|40880.6|40860.6|40738.1|40718.1|1138
1676382300000|2023-02-14 13:45:00|40828.1|40808.1|40980.9|40960.9|40980.9|40960.9|40758.1|40738.1|956
1676382600000|2023-02-14 13:50:00|40983.4|40963.4|40890.6|40870.6|41033.4|41013.4|40873.1|40853.1|984
1676382900000|2023-02-14 13:55:00|40891.3|40871.3|40945.6|40925.6|41000.6|40980.6|40880.6|40860.6|696
1676383200000|2023-02-14 14:00:00|40943.5|40923.5|41016|40996|41035.6|41015.6|40915.6|40895.6|975
1676383500000|2023-02-14 14:05:00|41016.3|40996.3|40891.3|40871.3|41066.6|41046.6|40873.8|40853.8|1340
1676383800000|2023-02-14 14:10:00|40888.8|40868.8|40761|40741|40888.8|40868.8|40725.6|40705.6|976
1676384100000|2023-02-14 14:15:00|40760.6|40740.6|40742.8|40722.8|40783.1|40763.1|40682.8|40662.8|623
1676384400000|2023-02-14 14:20:00|40742.5|40722.5|40750.3|40730.3|40795.6|40775.6|40732.8|40712.8|494
1676384700000|2023-02-14 14:25:00|40747.8|40727.8|40715.3|40695.3|40802.8|40782.8|40665.6|40645.6|562
1676385000000|2023-02-14 14:30:00|40715.7|40695.7|40620|40600|40718.5|40698.5|40560.7|40540.7|1160
1676385300000|2023-02-14 14:35:00|40616.8|40596.8|40690|40670|40715.3|40695.3|40595|40575|885
1676385600000|2023-02-14 14:40:00|40689.6|40669.6|40742.5|40722.5|40787.8|40767.8|40657.5|40637.5|785
1676385900000|2023-02-14 14:45:00|40745|40725|40885.7|40865.7|40890.7|40870.7|40742.5|40722.5|2717
1676386200000|2023-02-14 14:50:00|40883.5|40863.5|40935.7|40915.7|40955.7|40935.7|40876|40856|777
1676386500000|2023-02-14 14:55:00|40938.2|40918.2|40986|40966|41023.5|41003.5|40930.7|40910.7|1160
1676386800000|2023-02-14 15:00:00|40986.4|40966.4|41016.4|40996.4|41043.5|41023.5|40977.8|40957.8|658
1676387100000|2023-02-14 15:05:00|41019.2|40999.2|41088.5|41068.5|41098.2|41078.2|41003.5|40983.5|727
1676387400000|2023-02-14 15:10:00|41090.7|41070.7|41141.7|41121.7|41228.5|41208.5|41073.5|41053.5|1945
1676387700000|2023-02-14 15:15:00|41139.2|41119.2|41138.9|41118.9|41188.9|41168.9|41116.4|41096.4|743
1676388000000|2023-02-14 15:20:00|41141.4|41121.4|41179.6|41159.6|41194.2|41174.2|41139.2|41119.2|601
1676388300000|2023-02-14 15:25:00|41181.4|41161.4|41091.4|41071.4|41191.4|41171.4|41089.6|41069.6|568
1676388600000|2023-02-14 15:30:00|41091.7|41071.7|41076.1|41056.1|41121.4|41101.4|41037.9|41017.9|756
1676388900000|2023-02-14 15:35:00|41075.7|41055.7|40925.7|40905.7|41075.7|41055.7|40925.7|40905.7|907
1676389200000|2023-02-14 15:40:00|40923.2|40903.2|40860.7|40840.7|40941.1|40921.1|40856.1|40836.1|994
1676389500000|2023-02-14 15:45:00|40862.9|40842.9|40825.1|40805.1|40862.9|40842.9|40735.1|40715.1|1161
1676389800000|2023-02-14 15:50:00|40824.7|40804.7|40708.7|40688.7|40824.7|40804.7|40666.9|40646.9|1562
1676390100000|2023-02-14 15:55:00|40709.1|40689.1|40719.1|40699.1|40756.6|40736.6|40684.4|40664.4|460
1676390400000|2023-02-14 16:00:00|40716.6|40696.6|40812.2|40792.2|40819.4|40799.4|40699.4|40679.4|496
1676390700000|2023-02-14 16:05:00|40814.4|40794.4|40776.9|40756.9|40849.1|40829.1|40775.1|40755.1|362
1676391000000|2023-02-14 16:10:00|40779.4|40759.4|40779.4|40759.4|40814.4|40794.4|40759.1|40739.1|300
1676391300000|2023-02-14 16:15:00|40779.1|40759.1|40859.1|40839.1|40859.4|40839.4|40764.4|40744.4|347
1676391600000|2023-02-14 16:20:00|40856.6|40836.6|40896.9|40876.9|40904.4|40884.4|40834.4|40814.4|244
1676391900000|2023-02-14 16:25:00|40899.1|40879.1|40733.4|40713.4|40904.1|40884.1|40726.3|40706.3|487
1676392200000|2023-02-14 16:30:00|40733.8|40713.8|40670.9|40650.9|40733.8|40713.8|40656.3|40636.3|563
1676392500000|2023-02-14 16:35:00|40671.3|40651.3|40681.3|40661.3|40709.4|40689.4|40664.1|40644.1|395
1676392800000|2023-02-14 16:40:00|40679.1|40659.1|40704.1|40684.1|40714.4|40694.4|40636.6|40616.6|347
1676393100000|2023-02-14 16:45:00|40701.6|40681.6|40688.8|40668.8|40714.5|40694.5|40655.9|40635.9|320
1676393400000|2023-02-14 16:50:00|40684.1|40664.1|40678.5|40658.5|40691.3|40671.3|40629.1|40609.1|291
1676393700000|2023-02-14 16:55:00|40675.6|40655.6|40708.8|40688.8|40721|40701|40669.1|40649.1|272
1676394000000|2023-02-14 17:00:00|40708.5|40688.5|40728.8|40708.8|40771.3|40751.3|40701|40681|367
1676394300000|2023-02-14 17:05:00|40723.8|40703.8|40734.1|40714.1|40738.8|40718.8|40706.3|40686.3|177
1676394600000|2023-02-14 17:10:00|40734.5|40714.5|40811.6|40791.6|40823.8|40803.8|40734.1|40714.1|348
1676394900000|2023-02-14 17:15:00|40809.5|40789.5|40797|40777|40811.6|40791.6|40756.6|40736.6|203
1676395200000|2023-02-14 17:20:00|40796.7|40776.7|40768.2|40748.2|40801.7|40781.7|40753.8|40733.8|174
1676395500000|2023-02-14 17:25:00|40766|40746|40759.2|40739.2|40803.8|40783.8|40758.8|40738.8|222
1676395800000|2023-02-14 17:30:00|40763.5|40743.5|40796.3|40776.3|40796.7|40776.7|40738.8|40718.8|240
1676396100000|2023-02-14 17:35:00|40798.5|40778.5|40782|40762|40803.8|40783.8|40778.8|40758.8|210
1676396400000|2023-02-14 17:40:00|40781.7|40761.7|40761.3|40741.3|40789.2|40769.2|40751|40731|281
1676396700000|2023-02-14 17:45:00|40758.8|40738.8|40794.2|40774.2|40801|40781|40753.8|40733.8|239
1676397000000|2023-02-14 17:50:00|40791.7|40771.7|40784.5|40764.5|40796.7|40776.7|40773.9|40753.9|273
1676397300000|2023-02-14 17:55:00|40786.7|40766.7|40903.9|40883.9|40937|40917|40783.9|40763.9|1629
1676397600000|2023-02-14 18:00:00|40901|40881|41012.4|40992.4|41033.9|41013.9|40858.5|40838.5|1937
1676397900000|2023-02-14 18:05:00|41014.5|40994.5|40969.2|40949.2|41047|41027|40969.2|40949.2|245
1676398200000|2023-02-14 18:10:00|40969.5|40949.5|41017.4|40997.4|41017.4|40997.4|40959.5|40939.5|150
1676398500000|2023-02-14 18:15:00|41014.9|40994.9|41079.6|41059.6|41079.6|41059.6|41012.1|40992.1|215
1676398800000|2023-02-14 18:20:00|41079.2|41059.2|40984.9|40964.9|41079.6|41059.6|40979.6|40959.6|193
1676399100000|2023-02-14 18:25:00|40985.2|40965.2|40989.9|40969.9|41022.4|41002.4|40985.2|40965.2|87
1676399400000|2023-02-14 18:30:00|40992.4|40972.4|41024.9|41004.9|41032.4|41012.4|40992.4|40972.4|86
1676399700000|2023-02-14 18:35:00|41029.9|41009.9|40999.6|40979.6|41049.6|41029.6|40974.2|40954.2|79
1676400000000|2023-02-14 18:40:00|40999.9|40979.9|40979.6|40959.6|41007.1|40987.1|40974.6|40954.6|66
1676400300000|2023-02-14 18:45:00|40982.1|40962.1|41019.6|40999.6|41029.9|41009.9|40982.1|40962.1|55
1676400600000|2023-02-14 18:50:00|41019.9|40999.9|41014.6|40994.6|41022.1|41002.1|40989.3|40969.3|272
1676400900000|2023-02-14 18:55:00|41014.9|40994.9|40989.9|40969.9|41029.6|41009.6|40989.9|40969.9|55
1676401200000|2023-02-14 19:00:00|40992.1|40972.1|40972.1|40952.1|40996.8|40976.8|40971.8|40951.8|98
1676401500000|2023-02-14 19:05:00|40969.6|40949.6|40920|40900|40972.1|40952.1|40902.1|40882.1|99
1676401800000|2023-02-14 19:10:00|40924.6|40904.6|40935|40915|40942.8|40922.8|40924.6|40904.6|41
1676402100000|2023-02-14 19:15:00|40937.5|40917.5|40959.6|40939.6|40965.3|40945.3|40934.6|40914.6|72
1676402400000|2023-02-14 19:20:00|40960|40940|40965|40945|40967.5|40947.5|40950|40930|16
1676402700000|2023-02-14 19:25:00|40967.5|40947.5|40965|40945|40974.6|40954.6|40959.6|40939.6|36
1676403000000|2023-02-14 19:30:00|40967.5|40947.5|40994.6|40974.6|40994.6|40974.6|40964.6|40944.6|46
1676403300000|2023-02-14 19:35:00|40997.5|40977.5|41007.5|40987.5|41012.2|40992.2|40987.5|40967.5|53
1676403600000|2023-02-14 19:40:00|41004.7|40984.7|41014.7|40994.7|41019.7|40999.7|41004.7|40984.7|61
1676403900000|2023-02-14 19:45:00|41015|40995|41035|41015|41040|41020|41012.5|40992.5|69
1676404200000|2023-02-14 19:50:00|41034.7|41014.7|41042.2|41022.2|41054.7|41034.7|41022.2|41002.2|106
1676404500000|2023-02-14 19:55:00|41042.5|41022.5|41064.7|41044.7|41069.7|41049.7|41037.5|41017.5|62
1676404800000|2023-02-14 20:00:00|41065|41045|41075|41055|41075|41055|41064.7|41044.7|79
1676405100000|2023-02-14 20:05:00|41077.2|41057.2|41027.2|41007.2|41077.2|41057.2|41027.2|41007.2|360
1676405400000|2023-02-14 20:10:00|41026.9|41006.9|41032.9|41012.9|41032.9|41012.9|41004.7|40984.7|63
1676405700000|2023-02-14 20:15:00|41035.4|41015.4|41040|41020|41050.4|41030.4|41027.9|41007.9|48
1676406000000|2023-02-14 20:20:00|41040.4|41020.4|41025.4|41005.4|41042.9|41022.9|41022.9|41002.9|28
1676406300000|2023-02-14 20:25:00|41025|41005|41049.7|41029.7|41060|41040|41025|41005|41
1676406600000|2023-02-14 20:30:00|41050|41030|41065|41045|41065|41045|41037.2|41017.2|49
1676406900000|2023-02-14 20:35:00|41065.4|41045.4|41072.2|41052.2|41074.7|41054.7|41047.9|41027.9|72
1676407200000|2023-02-14 20:40:00|41071.9|41051.9|41075.4|41055.4|41078.2|41058.2|41069.4|41049.4|27
1676407500000|2023-02-14 20:45:00|41072.9|41052.9|41072.6|41052.6|41080.4|41060.4|41067.9|41047.9|92
1676407800000|2023-02-14 20:50:00|41066.1|41046.1|41050.4|41030.4|41066.1|41046.1|41040.1|41020.1|145
1676408100000|2023-02-14 20:55:00|41052.6|41032.6|41050.4|41030.4|41065.1|41045.1|41037.9|41017.9|244
1676408400000|2023-02-14 21:00:00|41050.1|41030.1|41032.3|41012.3|41050.1|41030.1|41030.1|41010.1|27
1676408700000|2023-02-14 21:05:00|41032.6|41012.6|41037.6|41017.6|41037.6|41017.6|41024.8|41004.8|24
1676409000000|2023-02-14 21:10:00|41040.1|41020.1|41034.8|41014.8|41045.4|41025.4|41034.8|41014.8|38
1676409300000|2023-02-14 21:15:00|41034.4|41014.4|41027.3|41007.3|41034.4|41014.4|41024.4|41004.4|11
1676409600000|2023-02-14 21:20:00|41027.6|41007.6|41030.1|41010.1|41032.6|41012.6|41027.6|41007.6|8
1676409900000|2023-02-14 21:25:00|41027.6|41007.6|41049.8|41029.8|41049.8|41029.8|41025.4|41005.4|58
1676410200000|2023-02-14 21:30:00|41051.9|41031.9|41042.6|41022.6|41051.9|41031.9|41042.6|41022.6|29
1676410500000|2023-02-14 21:35:00|41033|41013|41025.5|41005.5|41033|41013|41025.1|41005.1|10
1676410800000|2023-02-14 21:40:00|41025.1|41005.1|41025.5|41005.5|41027.6|41007.6|41022.6|41002.6|7
1676411100000|2023-02-14 21:45:00|41027.6|41007.6|41035.5|41015.5|41035.5|41015.5|41027.6|41007.6|6
1676411400000|2023-02-14 21:50:00|41037.6|41017.6|41030.5|41010.5|41037.6|41017.6|41025.5|41005.5|17
1676411700000|2023-02-14 21:55:00|41030.1|41010.1|41028|41008|41030.5|41010.5|41023|41003|23
1676415600000|2023-02-14 23:00:00|41026.7|41006.7|41018.1|40998.1|41035.2|41015.2|41013|40993|42
1676415900000|2023-02-14 23:05:00|41013.7|40993.7|41003.1|40983.1|41013.7|40993.7|41003.1|40983.1|35
1676416200000|2023-02-14 23:10:00|41005.2|40985.2|41000.6|40980.6|41005.6|40985.6|40990.6|40970.6|17
1676416500000|2023-02-14 23:15:00|41000.9|40980.9|41010.6|40990.6|41010.6|40990.6|41000.9|40980.9|7
1676416800000|2023-02-14 23:20:00|41010.2|40990.2|41013.1|40993.1|41021.2|41001.2|41008.1|40988.1|9
1676417100000|2023-02-14 23:25:00|41015.2|40995.2|41018.1|40998.1|41020.6|41000.6|41013.1|40993.1|11
1676417400000|2023-02-14 23:30:00|41017.8|40997.8|41030.6|41010.6|41033.4|41013.4|41015.9|40995.9|8
1676417700000|2023-02-14 23:35:00|41030.3|41010.3|41013.1|40993.1|41030.3|41010.3|41010.6|40990.6|6
1676418000000|2023-02-14 23:40:00|41012.8|40992.8|41015.9|40995.9|41018.4|40998.4|41008.1|40988.1|7
1676418300000|2023-02-14 23:45:00|41018.1|40998.1|41005.3|40985.3|41018.4|40998.4|41005.3|40985.3|24
1676418600000|2023-02-14 23:50:00|41002.8|40982.8|41000.3|40980.3|41005.6|40985.6|40997.8|40977.8|12
1676418900000|2023-02-14 23:55:00|41002.4|40982.4|40997.8|40977.8|41003.1|40983.1|40997.8|40977.8|11
1676419200000|2023-02-15 00:00:00|40997.5|40977.5|40962.8|40942.8|40997.8|40977.8|40957.8|40937.8|101
1676419500000|2023-02-15 00:05:00|40960.3|40940.3|40962.8|40942.8|40970.3|40950.3|40960|40940|57
1676419800000|2023-02-15 00:10:00|40962.5|40942.5|40945.3|40925.3|40966|40946|40945.3|40925.3|59
1676420100000|2023-02-15 00:15:00|40945|40925|40953.1|40933.1|40953.5|40933.5|40942.8|40922.8|34
1676420400000|2023-02-15 00:20:00|40952.8|40932.8|40955.6|40935.6|40962.8|40942.8|40952.8|40932.8|33
1676420700000|2023-02-15 00:25:00|40958.5|40938.5|40940.3|40920.3|40958.5|40938.5|40937.5|40917.5|88
1676421000000|2023-02-15 00:30:00|40940|40920|40940.3|40920.3|40945.3|40925.3|40937.8|40917.8|27
1676421300000|2023-02-15 00:35:00|40940.7|40920.7|40942.8|40922.8|40947.8|40927.8|40940.7|40920.7|21
1676421600000|2023-02-15 00:40:00|40945|40925|40947.5|40927.5|40950.3|40930.3|40942.8|40922.8|36
1676421900000|2023-02-15 00:45:00|40945|40925|40942.8|40922.8|40945|40925|40935.3|40915.3|39
1676422200000|2023-02-15 00:50:00|40943.2|40923.2|40970|40950|40970|40950|40943.2|40923.2|71
1676422500000|2023-02-15 00:55:00|40970.3|40950.3|40987.5|40967.5|40987.5|40967.5|40965|40945|146
1676422800000|2023-02-15 01:00:00|40985|40965|41003.5|40983.5|41003.5|40983.5|40943.2|40923.2|1511
1676423100000|2023-02-15 01:05:00|41005.7|40985.7|40960.7|40940.7|41013.2|40993.2|40947.9|40927.9|905
1676423400000|2023-02-15 01:10:00|40962.9|40942.9|40965.7|40945.7|41006|40986|40960.4|40940.4|180
1676423700000|2023-02-15 01:15:00|40968.5|40948.5|40980.4|40960.4|40980.4|40960.4|40945.7|40925.7|139
1676424000000|2023-02-15 01:20:00|40980.7|40960.7|41023.2|41003.2|41033.5|41013.5|40978.2|40958.2|127
1676424300000|2023-02-15 01:25:00|41025.7|41005.7|41036|41016|41045.7|41025.7|41018.2|40998.2|491
1676424600000|2023-02-15 01:30:00|41035.7|41015.7|41018.2|40998.2|41050.1|41030.1|41013.2|40993.2|142
1676424900000|2023-02-15 01:35:00|41020.4|41000.4|41003.9|40983.9|41023.2|41003.2|40993.2|40973.2|119
1676425200000|2023-02-15 01:40:00|41006.1|40986.1|41013.2|40993.2|41013.2|40993.2|40990.7|40970.7|58
1676425500000|2023-02-15 01:45:00|41010.7|40990.7|40985.4|40965.4|41015.4|40995.4|40980.4|40960.4|66
1676425800000|2023-02-15 01:50:00|40985.1|40965.1|40978.2|40958.2|40985.4|40965.4|40967.6|40947.6|68
1676426100000|2023-02-15 01:55:00|40980.7|40960.7|40960.4|40940.4|40985.7|40965.7|40953.2|40933.2|92
1676426400000|2023-02-15 02:00:00|40958.2|40938.2|40943.3|40923.3|40970.4|40950.4|40943.3|40923.3|117
1676426700000|2023-02-15 02:05:00|40945.8|40925.8|40925.4|40905.4|40945.8|40925.8|40911.1|40891.1|145
1676427000000|2023-02-15 02:10:00|40923.3|40903.3|40900.8|40880.8|40925.8|40905.8|40895.4|40875.4|138
1676427300000|2023-02-15 02:15:00|40896.1|40876.1|40895.8|40875.8|40900.8|40880.8|40890.8|40870.8|85
1676427600000|2023-02-15 02:20:00|40893.6|40873.6|40910.8|40890.8|40910.8|40890.8|40890.8|40870.8|89
1676427900000|2023-02-15 02:25:00|40913.3|40893.3|40898.3|40878.3|40913.3|40893.3|40895.8|40875.8|44
1676428200000|2023-02-15 02:30:00|40898|40878|40893.6|40873.6|40900.8|40880.8|40888.6|40868.6|212
1676428500000|2023-02-15 02:35:00|40895.8|40875.8|40883.6|40863.6|40896.1|40876.1|40871.1|40851.1|200
1676428800000|2023-02-15 02:40:00|40881.1|40861.1|40846.1|40826.1|40881.1|40861.1|40836.1|40816.1|162
1676429100000|2023-02-15 02:45:00|40845.8|40825.8|40841.1|40821.1|40850.5|40830.5|40835.8|40815.8|89
1676429400000|2023-02-15 02:50:00|40840.8|40820.8|40831.1|40811.1|40846.1|40826.1|40828.3|40808.3|55
1676429700000|2023-02-15 02:55:00|40831.5|40811.5|40831.5|40811.5|40850.8|40830.8|40826.5|40806.5|174
1676430000000|2023-02-15 03:00:00|40831.1|40811.1|40806.5|40786.5|40841.1|40821.1|40806.5|40786.5|119
1676430300000|2023-02-15 03:05:00|40809|40789|40821.5|40801.5|40836.5|40816.5|40806.1|40786.1|70
1676430600000|2023-02-15 03:10:00|40821.8|40801.8|40901.5|40881.5|40904|40884|40819|40799|253
1676430900000|2023-02-15 03:15:00|40901.2|40881.2|40886.5|40866.5|40916.8|40896.8|40886.5|40866.5|154
1676431200000|2023-02-15 03:20:00|40886.8|40866.8|40841.5|40821.5|40891.5|40871.5|40841.5|40821.5|120
1676431500000|2023-02-15 03:25:00|40841.2|40821.2|40836.5|40816.5|40844.3|40824.3|40829|40809|79
1676431800000|2023-02-15 03:30:00|40834|40814|40791.8|40771.8|40834|40814|40786.2|40766.2|124
1676432100000|2023-02-15 03:35:00|40791.5|40771.5|40771.5|40751.5|40791.5|40771.5|40771.5|40751.5|57
1676432400000|2023-02-15 03:40:00|40774|40754|40766.5|40746.5|40776.5|40756.5|40764.3|40744.3|77
1676432700000|2023-02-15 03:45:00|40764.3|40744.3|40776.5|40756.5|40776.5|40756.5|40756.5|40736.5|62
1676433000000|2023-02-15 03:50:00|40781.5|40761.5|40811.5|40791.5|40811.5|40791.5|40781.5|40761.5|56
1676433300000|2023-02-15 03:55:00|40806.9|40786.9|40796.9|40776.9|40806.9|40786.9|40796.2|40776.2|31
1676433600000|2023-02-15 04:00:00|40796.5|40776.5|40789|40769|40796.5|40776.5|40786.5|40766.5|33
1676433900000|2023-02-15 04:05:00|40786.5|40766.5|40791.5|40771.5|40796.5|40776.5|40784.4|40764.4|39
1676434200000|2023-02-15 04:10:00|40789|40769|40796.9|40776.9|40796.9|40776.9|40786.5|40766.5|24
1676434500000|2023-02-15 04:15:00|40796.5|40776.5|40806.2|40786.2|40806.2|40786.2|40789|40769|27
1676434800000|2023-02-15 04:20:00|40806.6|40786.6|40809.1|40789.1|40811.6|40791.6|40804.1|40784.1|25
1676435100000|2023-02-15 04:25:00|40809.4|40789.4|40831.6|40811.6|40836.6|40816.6|40809.1|40789.1|21
1676435400000|2023-02-15 04:30:00|40829.1|40809.1|40824.1|40804.1|40831.6|40811.6|40811.6|40791.6|17
1676435700000|2023-02-15 04:35:00|40823.7|40803.7|40804.1|40784.1|40826.6|40806.6|40804.1|40784.1|30
1676436000000|2023-02-15 04:40:00|40806.6|40786.6|40786.6|40766.6|40806.6|40786.6|40786.6|40766.6|17
1676436300000|2023-02-15 04:45:00|40784.1|40764.1|40781.6|40761.6|40784.1|40764.1|40778.8|40758.8|14
1676436600000|2023-02-15 04:50:00|40781.3|40761.3|40786.3|40766.3|40786.6|40766.6|40778.8|40758.8|30
1676436900000|2023-02-15 04:55:00|40783.8|40763.8|40789.1|40769.1|40791.6|40771.6|40783.8|40763.8|18
1676437200000|2023-02-15 05:00:00|40786.6|40766.6|40791.9|40771.9|40794.1|40774.1|40774.1|40754.1|27
1676437500000|2023-02-15 05:05:00|40794.1|40774.1|40794.1|40774.1|40811.6|40791.6|40791.6|40771.6|22
1676437800000|2023-02-15 05:10:00|40789.1|40769.1|40784.1|40764.1|40789.1|40769.1|40776.3|40756.3|22
1676438100000|2023-02-15 05:15:00|40783.8|40763.8|40773.8|40753.8|40791.6|40771.6|40773.8|40753.8|24
1676438400000|2023-02-15 05:20:00|40774.1|40754.1|40761|40741|40774.1|40754.1|40751.3|40731.3|43
1676438700000|2023-02-15 05:25:00|40758.5|40738.5|40751.3|40731.3|40761|40741|40748.5|40728.5|31
1676439000000|2023-02-15 05:30:00|40751|40731|40741.3|40721.3|40753.8|40733.8|40706|40686|239
1676439300000|2023-02-15 05:35:00|40743.8|40723.8|40718.8|40698.8|40743.8|40723.8|40703.5|40683.5|108
1676439600000|2023-02-15 05:40:00|40721.3|40701.3|40701|40681|40738.5|40718.5|40701|40681|84
1676439900000|2023-02-15 05:45:00|40700.7|40680.7|40668.2|40648.2|40700.7|40680.7|40661|40641|150
1676440200000|2023-02-15 05:50:00|40663.5|40643.5|40666|40646|40673.5|40653.5|40646|40626|117
1676440500000|2023-02-15 05:55:00|40668.5|40648.5|40616|40596|40676|40656|40611|40591|171
1676440800000|2023-02-15 06:00:00|40616.3|40596.3|40552.9|40532.9|40616.3|40596.3|40545.7|40525.7|370
1676441100000|2023-02-15 06:05:00|40552.6|40532.6|40548.2|40528.2|40561|40541|40528.2|40508.2|183
1676441400000|2023-02-15 06:10:00|40545.7|40525.7|40556|40536|40558.5|40538.5|40541|40521|107
1676441700000|2023-02-15 06:15:00|40553.5|40533.5|40581|40561|40596|40576|40535.7|40515.7|207
1676442000000|2023-02-15 06:20:00|40578.5|40558.5|40581|40561|40583.5|40563.5|40556|40536|88
1676442300000|2023-02-15 06:25:00|40583.5|40563.5|40568.2|40548.2|40586|40566|40568.2|40548.2|74
1676442600000|2023-02-15 06:30:00|40566.1|40546.1|40525.7|40505.7|40566.1|40546.1|40516.1|40496.1|257
1676442900000|2023-02-15 06:35:00|40523.2|40503.2|40538.6|40518.6|40541.1|40521.1|40513.2|40493.2|144
1676443200000|2023-02-15 06:40:00|40541.1|40521.1|40576.1|40556.1|40588.6|40568.6|40538.6|40518.6|151
1676443500000|2023-02-15 06:45:00|40576.4|40556.4|40591.1|40571.1|40596.1|40576.1|40571.1|40551.1|120
1676443800000|2023-02-15 06:50:00|40591.4|40571.4|40628.6|40608.6|40638.9|40618.9|40591.4|40571.4|177
1676444100000|2023-02-15 06:55:00|40626.1|40606.1|40600.8|40580.8|40636.1|40616.1|40596.1|40576.1|103
1676444400000|2023-02-15 07:00:00|40598.3|40578.3|40578.6|40558.6|40598.3|40578.3|40556.1|40536.1|102
1676444700000|2023-02-15 07:05:00|40576.1|40556.1|40553.6|40533.6|40581.1|40561.1|40551.4|40531.4|44
1676445000000|2023-02-15 07:10:00|40553.3|40533.3|40531.1|40511.1|40553.3|40533.3|40518.6|40498.6|187
1676445300000|2023-02-15 07:15:00|40530.8|40510.8|40551.1|40531.1|40551.1|40531.1|40516.1|40496.1|68
1676445600000|2023-02-15 07:20:00|40550.5|40530.5|40446.1|40426.1|40556.1|40536.1|40443.3|40423.3|249
1676445900000|2023-02-15 07:25:00|40451.4|40431.4|40446.1|40426.1|40458.9|40438.9|40431.1|40411.1|121
1676446200000|2023-02-15 07:30:00|40445.8|40425.8|40311.8|40291.8|40446.1|40426.1|40311.1|40291.1|372
1676446500000|2023-02-15 07:35:00|40311.4|40291.4|40316.1|40296.1|40321.1|40301.1|40276.1|40256.1|278
1676446800000|2023-02-15 07:40:00|40316.5|40296.5|40361.8|40341.8|40381.8|40361.8|40316.5|40296.5|347
1676447100000|2023-02-15 07:45:00|40364|40344|40366.5|40346.5|40391.1|40371.1|40344.3|40324.3|171
1676447400000|2023-02-15 07:50:00|40366.1|40346.1|40371.8|40351.8|40389.3|40369.3|40364|40344|89
1676447700000|2023-02-15 07:55:00|40372.1|40352.1|40336.5|40316.5|40386.8|40366.8|40310.8|40290.8|197
1676448000000|2023-02-15 08:00:00|40334|40314|40333.7|40313.7|40361.8|40341.8|40293.7|40273.7|330
1676448300000|2023-02-15 08:05:00|40331.2|40311.2|40399.3|40379.3|40421.2|40401.2|40331.2|40311.2|242
1676448600000|2023-02-15 08:10:00|40399.6|40379.6|40379.3|40359.3|40416.8|40396.8|40376.8|40356.8|84
1676448900000|2023-02-15 08:15:00|40381.8|40361.8|40421.8|40401.8|40421.8|40401.8|40356.8|40336.8|173
1676449200000|2023-02-15 08:20:00|40421.5|40401.5|40401.8|40381.8|40441.8|40421.8|40399.6|40379.6|227
1676449500000|2023-02-15 08:25:00|40399|40379|40456.8|40436.8|40476.8|40456.8|40394.6|40374.6|140
1676449800000|2023-02-15 08:30:00|40456.5|40436.5|40441.5|40421.5|40461.5|40441.5|40429.3|40409.3|126
1676450100000|2023-02-15 08:35:00|40441.2|40421.2|40396.8|40376.8|40451.8|40431.8|40391.8|40371.8|91
1676450400000|2023-02-15 08:40:00|40394.3|40374.3|40437.2|40417.2|40439.3|40419.3|40321.5|40301.5|291
1676450700000|2023-02-15 08:45:00|40437.5|40417.5|40395|40375|40441.5|40421.5|40391.5|40371.5|103
1676451000000|2023-02-15 08:50:00|40394.7|40374.7|40429.4|40409.4|40439.4|40419.4|40394.7|40374.7|66
1676451300000|2023-02-15 08:55:00|40429.7|40409.7|40429.4|40409.4|40451.2|40431.2|40414.4|40394.4|93
1676451600000|2023-02-15 09:00:00|40427.2|40407.2|40426.9|40406.9|40442.2|40422.2|40361.9|40341.9|281
1676451900000|2023-02-15 09:05:00|40426.5|40406.5|40431.6|40411.6|40441.9|40421.9|40391.5|40371.5|114
1676452200000|2023-02-15 09:10:00|40429.1|40409.1|40376.6|40356.6|40439.4|40419.4|40376.2|40356.2|102
1676452500000|2023-02-15 09:15:00|40376.9|40356.9|40329.1|40309.1|40401.6|40381.6|40326.6|40306.6|175
1676452800000|2023-02-15 09:20:00|40331.6|40311.6|40281.6|40261.6|40331.9|40311.9|40271.2|40251.2|205
1676453100000|2023-02-15 09:25:00|40283.7|40263.7|40264.7|40244.7|40289.1|40269.1|40252.2|40232.2|198
1676453400000|2023-02-15 09:30:00|40267.2|40247.2|40267.2|40247.2|40289.7|40269.7|40251.3|40231.3|242
1676453700000|2023-02-15 09:35:00|40266.9|40246.9|40297.2|40277.2|40312.2|40292.2|40259.1|40239.1|118
1676454000000|2023-02-15 09:40:00|40296.9|40276.9|40267.2|40247.2|40299.7|40279.7|40266.6|40246.6|84
1676454300000|2023-02-15 09:45:00|40266.9|40246.9|40279.7|40259.7|40314.4|40294.4|40266.6|40246.6|179
1676454600000|2023-02-15 09:50:00|40282.2|40262.2|40261.9|40241.9|40292.2|40272.2|40257.2|40237.2|74
1676454900000|2023-02-15 09:55:00|40262.2|40242.2|40284.7|40264.7|40284.7|40264.7|40257.2|40237.2|89
1676455200000|2023-02-15 10:00:00|40282.2|40262.2|40306.9|40286.9|40316.9|40296.9|40266.9|40246.9|184
1676455500000|2023-02-15 10:05:00|40304.7|40284.7|40312.3|40292.3|40319.8|40299.8|40292.2|40272.2|86
1676455800000|2023-02-15 10:10:00|40311.9|40291.9|40309.8|40289.8|40311.9|40291.9|40297.3|40277.3|39
1676456100000|2023-02-15 10:15:00|40312.6|40292.6|40306.9|40286.9|40329.8|40309.8|40304.4|40284.4|93
1676456400000|2023-02-15 10:20:00|40302.3|40282.3|40312|40292|40312|40292|40296.6|40276.6|557
1676456700000|2023-02-15 10:25:00|40311.6|40291.6|40292.3|40272.3|40312|40292|40292|40272|93
1676457000000|2023-02-15 10:30:00|40292.6|40272.6|40309.5|40289.5|40312|40292|40286.6|40266.6|67
1676457300000|2023-02-15 10:35:00|40309.1|40289.1|40297.3|40277.3|40329.8|40309.8|40297|40277|90
1676457600000|2023-02-15 10:40:00|40299.5|40279.5|40291.3|40271.3|40312|40292|40291.3|40271.3|85
1676457900000|2023-02-15 10:45:00|40287|40267|40322|40302|40322|40302|40282.3|40262.3|64
1676458200000|2023-02-15 10:50:00|40322.3|40302.3|40339.5|40319.5|40349.2|40329.2|40312|40292|73
1676458500000|2023-02-15 10:55:00|40342|40322|40337|40317|40347|40327|40334.2|40314.2|50
1676458800000|2023-02-15 11:00:00|40337.3|40317.3|40359.5|40339.5|40366.7|40346.7|40326.7|40306.7|109
1676459100000|2023-02-15 11:05:00|40362|40342|40374.5|40354.5|40379.5|40359.5|40347|40327|102
1676459400000|2023-02-15 11:10:00|40377|40357|40317|40297|40377|40357|40317|40297|102
1676459700000|2023-02-15 11:15:00|40312.3|40292.3|40332.3|40312.3|40332.3|40312.3|40307|40287|98
1676460000000|2023-02-15 11:20:00|40332.6|40312.6|40339.2|40319.2|40352|40332|40332|40312|93
1676460300000|2023-02-15 11:25:00|40337|40317|40317|40297|40337.6|40317.6|40317|40297|48
1676460600000|2023-02-15 11:30:00|40317.3|40297.3|40322|40302|40352|40332|40317|40297|92
1676460900000|2023-02-15 11:35:00|40319.5|40299.5|40347.3|40327.3|40347.3|40327.3|40317|40297|101
1676461200000|2023-02-15 11:40:00|40349.8|40329.8|40354.5|40334.5|40367.4|40347.4|40347|40327|90
1676461500000|2023-02-15 11:45:00|40356.7|40336.7|40322|40302|40357.4|40337.4|40304.9|40284.9|87
1676461800000|2023-02-15 11:50:00|40322.4|40302.4|40362.4|40342.4|40362.7|40342.7|40322.4|40302.4|40
1676462100000|2023-02-15 11:55:00|40362|40342|40337.1|40317.1|40362|40342|40327.1|40307.1|65
1676462400000|2023-02-15 12:00:00|40337.4|40317.4|40357.1|40337.1|40361.7|40341.7|40324.6|40304.6|71
1676462700000|2023-02-15 12:05:00|40354.6|40334.6|40349.6|40329.6|40357.1|40337.1|40344.2|40324.2|45
1676463000000|2023-02-15 12:10:00|40349.9|40329.9|40409.6|40389.6|40422.1|40402.1|40349.6|40329.6|183
1676463300000|2023-02-15 12:15:00|40412.1|40392.1|40412.1|40392.1|40424.6|40404.6|40404.6|40384.6|80
1676463600000|2023-02-15 12:20:00|40412.4|40392.4|40439.9|40419.9|40439.9|40419.9|40401.8|40381.8|165
1676463900000|2023-02-15 12:25:00|40442.1|40422.1|40424.9|40404.9|40447.1|40427.1|40414.6|40394.6|137
1676464200000|2023-02-15 12:30:00|40422.1|40402.1|40332.4|40312.4|40431.8|40411.8|40322.4|40302.4|394
1676464500000|2023-02-15 12:35:00|40332.1|40312.1|40289.3|40269.3|40339.9|40319.9|40289.3|40269.3|406
1676464800000|2023-02-15 12:40:00|40289.9|40269.9|40294.9|40274.9|40299.9|40279.9|40277.4|40257.4|206
1676465100000|2023-02-15 12:45:00|40297.1|40277.1|40274.9|40254.9|40302.1|40282.1|40272.1|40252.1|150
1676465400000|2023-02-15 12:50:00|40272.1|40252.1|40264.6|40244.6|40274.9|40254.9|40254.3|40234.3|262
1676465700000|2023-02-15 12:55:00|40262.1|40242.1|40266.5|40246.5|40271.2|40251.2|40217.1|40197.1|552
1676466000000|2023-02-15 13:00:00|40269|40249|40191.5|40171.5|40279|40259|40188.7|40168.7|1307
1676466300000|2023-02-15 13:05:00|40191.2|40171.2|40215.9|40195.9|40248.7|40228.7|40184.3|40164.3|888
1676466600000|2023-02-15 13:10:00|40210.2|40190.2|40253.7|40233.7|40253.7|40233.7|40113.1|40093.1|958
1676466900000|2023-02-15 13:15:00|40255.9|40235.9|40256.2|40236.2|40268.7|40248.7|40243.7|40223.7|326
1676467200000|2023-02-15 13:20:00|40254|40234|40183.7|40163.7|40258.7|40238.7|40176.5|40156.5|430
1676467500000|2023-02-15 13:25:00|40184|40164|40228.4|40208.4|40230.9|40210.9|40179|40159|335
1676467800000|2023-02-15 13:30:00|40225.9|40205.9|40060.6|40040.6|40225.9|40205.9|40015.3|39995.3|2954
1676468100000|2023-02-15 13:35:00|40060.3|40040.3|40070.6|40050.6|40095|40075|40032.8|40012.8|1054
1676468400000|2023-02-15 13:40:00|40070.3|40050.3|40162.5|40142.5|40175.3|40155.3|40027.5|40007.5|888
1676468700000|2023-02-15 13:45:00|40165.3|40145.3|40211.2|40191.2|40226.2|40206.2|40143.4|40123.4|590
1676469000000|2023-02-15 13:50:00|40208.7|40188.7|40276.2|40256.2|40295.9|40275.9|40208.7|40188.7|720
1676469300000|2023-02-15 13:55:00|40276.6|40256.6|40190.9|40170.9|40280.9|40260.9|40170.6|40150.6|445
1676469600000|2023-02-15 14:00:00|40188.4|40168.4|40165.9|40145.9|40213.4|40193.4|40160.9|40140.9|438
1676469900000|2023-02-15 14:05:00|40165.6|40145.6|40133.8|40113.8|40165.6|40145.6|40130.3|40110.3|348
1676470200000|2023-02-15 14:10:00|40135.9|40115.9|40128.5|40108.5|40160.6|40140.6|40121|40101|346
1676470500000|2023-02-15 14:15:00|40131|40111|40133.5|40113.5|40156|40136|40106.3|40086.3|433
1676470800000|2023-02-15 14:20:00|40135.6|40115.6|40046|40026|40135.6|40115.6|40043.5|40023.5|378
1676471100000|2023-02-15 14:25:00|40048.2|40028.2|40105.7|40085.7|40115.3|40095.3|40048.2|40028.2|377
1676471400000|2023-02-15 14:30:00|40106|40086|40135.4|40115.4|40152.5|40132.5|40101|40081|1278
1676471700000|2023-02-15 14:35:00|40133.2|40113.2|40100.4|40080.4|40150.7|40130.7|40097.9|40077.9|360
1676472000000|2023-02-15 14:40:00|40105|40085|40137.9|40117.9|40165.4|40145.4|40092.9|40072.9|529
1676472300000|2023-02-15 14:45:00|40137.6|40117.6|40139.7|40119.7|40170.4|40150.4|40113.2|40093.2|577
1676472600000|2023-02-15 14:50:00|40140.1|40120.1|40027.6|40007.6|40147.6|40127.6|39980.4|39960.4|1030
1676472900000|2023-02-15 14:55:00|40025.1|40005.1|39966.6|39946.6|40050.4|40030.4|39944.1|39924.1|1800
1676473200000|2023-02-15 15:00:00|39966.9|39946.9|40009.8|39989.8|40009.8|39989.8|39963.8|39943.8|676
1676473500000|2023-02-15 15:05:00|40010.1|39990.1|40030.1|40010.1|40032.6|40012.6|39982.6|39962.6|448
1676473800000|2023-02-15 15:10:00|40029.8|40009.8|40072.6|40052.6|40092.6|40072.6|40010.1|39990.1|461
1676474100000|2023-02-15 15:15:00|40075.1|40055.1|40113.2|40093.2|40115.4|40095.4|40047.6|40027.6|751
1676474400000|2023-02-15 15:20:00|40115.4|40095.4|40107.9|40087.9|40158.2|40138.2|40103.2|40083.2|535
1676474700000|2023-02-15 15:25:00|40108.2|40088.2|40133.8|40113.8|40138.8|40118.8|40103.8|40083.8|433
1676475000000|2023-02-15 15:30:00|40131.3|40111.3|40178.5|40158.5|40193.5|40173.5|40113.5|40093.5|654
1676475300000|2023-02-15 15:35:00|40178.9|40158.9|40171.7|40151.7|40194.2|40174.2|40151|40131|868
1676475600000|2023-02-15 15:40:00|40174.2|40154.2|40128.9|40108.9|40194.5|40174.5|40128.9|40108.9|535
1676475900000|2023-02-15 15:45:00|40131.4|40111.4|40156.7|40136.7|40184.5|40164.5|40129.2|40109.2|320
1676476200000|2023-02-15 15:50:00|40157|40137|40184.5|40164.5|40184.5|40164.5|40144.5|40124.5|256
1676476500000|2023-02-15 15:55:00|40182|40162|40186.7|40166.7|40216.7|40196.7|40176.7|40156.7|893
1676476800000|2023-02-15 16:00:00|40184.5|40164.5|40244.8|40224.8|40252.3|40232.3|40184.5|40164.5|583
1676477100000|2023-02-15 16:05:00|40245.1|40225.1|40240.1|40220.1|40287.3|40267.3|40222|40202|640
1676477400000|2023-02-15 16:10:00|40242.3|40222.3|40257.3|40237.3|40270.1|40250.1|40235.1|40215.1|460
1676477700000|2023-02-15 16:15:00|40257.6|40237.6|40237.6|40217.6|40270.1|40250.1|40225.1|40205.1|359
1676478000000|2023-02-15 16:20:00|40239.8|40219.8|40149.8|40129.8|40239.8|40219.8|40144.8|40124.8|435
1676478300000|2023-02-15 16:25:00|40147.7|40127.7|40157.7|40137.7|40164.5|40144.5|40112|40092|442
1676478600000|2023-02-15 16:30:00|40162.3|40142.3|40173|40153|40173|40153|40135.2|40115.2|487
1676478900000|2023-02-15 16:35:00|40170.5|40150.5|40237.4|40217.4|40252.4|40232.4|40158|40138|458
1676479200000|2023-02-15 16:40:00|40235.2|40215.2|40307.4|40287.4|40310.2|40290.2|40235.2|40215.2|770
1676479500000|2023-02-15 16:45:00|40305.2|40285.2|40307.4|40287.4|40322.1|40302.1|40269.9|40249.9|633
1676479800000|2023-02-15 16:50:00|40307.1|40287.1|40302.1|40282.1|40337.4|40317.4|40297.4|40277.4|435
1676480100000|2023-02-15 16:55:00|40302.4|40282.4|40287.1|40267.1|40330.2|40310.2|40284.6|40264.6|369
1676480400000|2023-02-15 17:00:00|40287.4|40267.4|40275.2|40255.2|40299.6|40279.6|40262.4|40242.4|662
1676480700000|2023-02-15 17:05:00|40272.7|40252.7|40251.1|40231.1|40315.2|40295.2|40233|40213|1286
1676481000000|2023-02-15 17:10:00|40253.6|40233.6|40250.8|40230.8|40253.6|40233.6|40203.6|40183.6|408
1676481300000|2023-02-15 17:15:00|40251.1|40231.1|40258.9|40238.9|40266.4|40246.4|40241.1|40221.1|982
1676481600000|2023-02-15 17:20:00|40256.8|40236.8|40249.6|40229.6|40263|40243|40240.2|40220.2|788
1676481900000|2023-02-15 17:25:00|40252.1|40232.1|40197.1|40177.1|40264.9|40244.9|40197.1|40177.1|442
1676482200000|2023-02-15 17:30:00|40199.6|40179.6|40232.1|40212.1|40234.6|40214.6|40197.1|40177.1|439
1676482500000|2023-02-15 17:35:00|40229.9|40209.9|40222.1|40202.1|40254.6|40234.6|40209.6|40189.6|492
1676482800000|2023-02-15 17:40:00|40221.8|40201.8|40255.8|40235.8|40268|40248|40212.1|40192.1|726
1676483100000|2023-02-15 17:45:00|40258.3|40238.3|40251.8|40231.8|40276.7|40256.7|40242.1|40222.1|2419
1676483400000|2023-02-15 17:50:00|40254.3|40234.3|40246.8|40226.8|40256.8|40236.8|40228.9|40208.9|1277
1676483700000|2023-02-15 17:55:00|40249.3|40229.3|40241.1|40221.1|40251.8|40231.8|40198.3|40178.3|2647
1676484000000|2023-02-15 18:00:00|40239|40219|40211.1|40191.1|40243.3|40223.3|40210.8|40190.8|164
1676484300000|2023-02-15 18:05:00|40209|40189|40219|40199|40224|40204|40206.1|40186.1|144
1676484600000|2023-02-15 18:10:00|40219.3|40199.3|40231.8|40211.8|40234.6|40214.6|40211.8|40191.8|117
1676484900000|2023-02-15 18:15:00|40236.8|40216.8|40242.1|40222.1|40246.8|40226.8|40232.1|40212.1|87
1676485200000|2023-02-15 18:20:00|40244.3|40224.3|40245.5|40225.5|40250.2|40230.2|40241.5|40221.5|141
1676485500000|2023-02-15 18:25:00|40249.9|40229.9|40270.2|40250.2|40270.2|40250.2|40249.9|40229.9|132
1676485800000|2023-02-15 18:30:00|40273|40253|40260.2|40240.2|40285.2|40265.2|40253|40233|225
1676486100000|2023-02-15 18:35:00|40262.7|40242.7|40289.9|40269.9|40292.4|40272.4|40260.2|40240.2|95
1676486400000|2023-02-15 18:40:00|40287.7|40267.7|40297.4|40277.4|40307.4|40287.4|40282.4|40262.4|120
1676486700000|2023-02-15 18:45:00|40302.1|40282.1|40322.7|40302.7|40339.9|40319.9|40297.7|40277.7|159
1676487000000|2023-02-15 18:50:00|40327.1|40307.1|40332.4|40312.4|40333|40313|40317.4|40297.4|141
1676487300000|2023-02-15 18:55:00|40332.7|40312.7|40340.2|40320.2|40342.4|40322.4|40332.7|40312.7|128
1676487600000|2023-02-15 19:00:00|40335.2|40315.2|40374.9|40354.9|40385.2|40365.2|40335.2|40315.2|246
1676487900000|2023-02-15 19:05:00|40372.7|40352.7|40394.9|40374.9|40397.4|40377.4|40372.7|40352.7|102
1676488200000|2023-02-15 19:10:00|40395.2|40375.2|40387.4|40367.4|40395.2|40375.2|40387.4|40367.4|73
1676488500000|2023-02-15 19:15:00|40389.9|40369.9|40352.7|40332.7|40390.2|40370.2|40350.2|40330.2|89
1676488800000|2023-02-15 19:20:00|40355.2|40335.2|40352.4|40332.4|40355.2|40335.2|40343.1|40323.1|104
1676489100000|2023-02-15 19:25:00|40350.2|40330.2|40342.1|40322.1|40355.2|40335.2|40337.7|40317.7|41
1676489400000|2023-02-15 19:30:00|40344.6|40324.6|40326.8|40306.8|40349.6|40329.6|40326.8|40306.8|72
1676489700000|2023-02-15 19:35:00|40329.6|40309.6|40309.6|40289.6|40331.8|40311.8|40306.8|40286.8|124
1676490000000|2023-02-15 19:40:00|40311.8|40291.8|40312.2|40292.2|40316.8|40296.8|40304.6|40284.6|70
1676490300000|2023-02-15 19:45:00|40311.8|40291.8|40314.7|40294.7|40316.8|40296.8|40306.8|40286.8|44
1676490600000|2023-02-15 19:50:00|40316.8|40296.8|40304.7|40284.7|40316.8|40296.8|40299.7|40279.7|27
1676490900000|2023-02-15 19:55:00|40305|40285|40289.7|40269.7|40314.7|40294.7|40289.4|40269.4|44
1676491200000|2023-02-15 20:00:00|40290|40270|40306.9|40286.9|40306.9|40286.9|40289.7|40269.7|30
1676491500000|2023-02-15 20:05:00|40307.5|40287.5|40327.2|40307.2|40327.2|40307.2|40307.5|40287.5|34
1676491800000|2023-02-15 20:10:00|40326.9|40306.9|40322.2|40302.2|40334.1|40314.1|40322.2|40302.2|19
1676492100000|2023-02-15 20:15:00|40322.5|40302.5|40311.9|40291.9|40327.2|40307.2|40311.9|40291.9|30
1676492400000|2023-02-15 20:20:00|40312.2|40292.2|40312.5|40292.5|40320.3|40300.3|40305.3|40285.3|30
1676492700000|2023-02-15 20:25:00|40310|40290|40330|40310|40330.3|40310.3|40309.7|40289.7|30
1676493000000|2023-02-15 20:30:00|40327.8|40307.8|40336.9|40316.9|40340|40320|40326.9|40306.9|42
1676493300000|2023-02-15 20:35:00|40334.4|40314.4|40331.9|40311.9|40336.9|40316.9|40331.9|40311.9|16
1676493600000|2023-02-15 20:40:00|40332.2|40312.2|40342.5|40322.5|40344.7|40324.7|40331.9|40311.9|24
1676493900000|2023-02-15 20:45:00|40344.7|40324.7|40352.2|40332.2|40359.7|40339.7|40342.2|40322.2|33
1676494200000|2023-02-15 20:50:00|40356.9|40336.9|40349.4|40329.4|40366.9|40346.9|40346.9|40326.9|38
1676494500000|2023-02-15 20:55:00|40349.1|40329.1|40371.9|40351.9|40371.9|40351.9|40346.9|40326.9|31
1676494800000|2023-02-15 21:00:00|40369.7|40349.7|40357.8|40337.8|40371.9|40351.9|40352.5|40332.5|44
1676495100000|2023-02-15 21:05:00|40357.5|40337.5|40364.7|40344.7|40369.7|40349.7|40357.5|40337.5|44
1676495400000|2023-02-15 21:10:00|40364.4|40344.4|40362.5|40342.5|40367.2|40347.2|40360|40340|16
1676495700000|2023-02-15 21:15:00|40362.2|40342.2|40365.3|40345.3|40365.3|40345.3|40359.7|40339.7|15
1676496000000|2023-02-15 21:20:00|40365|40345|40361.9|40341.9|40366.9|40346.9|40352.2|40332.2|36
1676496300000|2023-02-15 21:25:00|40362.2|40342.2|40342.8|40322.8|40366.9|40346.9|40340.3|40320.3|28
1676496600000|2023-02-15 21:30:00|40345.3|40325.3|40357.8|40337.8|40360|40340|40345.3|40325.3|12
1676496900000|2023-02-15 21:35:00|40360.3|40340.3|40345.4|40325.4|40360.3|40340.3|40345.3|40325.3|32
1676497200000|2023-02-15 21:40:00|40342.9|40322.9|40342.9|40322.9|40347.6|40327.6|40342.9|40322.9|22
1676497500000|2023-02-15 21:45:00|40345.4|40325.4|40345.4|40325.4|40345.4|40325.4|40340.4|40320.4|14
1676497800000|2023-02-15 21:50:00|40342.9|40322.9|40342.9|40322.9|40345.4|40325.4|40342.6|40322.6|12
1676498100000|2023-02-15 21:55:00|40342.6|40322.6|40347.3|40327.3|40349.8|40329.8|40332.6|40312.6|44
1676502000000|2023-02-15 23:00:00|40347.9|40327.9|40362.9|40342.9|40362.9|40342.9|40339.5|40319.5|98
1676502300000|2023-02-15 23:05:00|40365.7|40345.7|40357.9|40337.9|40367.9|40347.9|40352.9|40332.9|80
1676502600000|2023-02-15 23:10:00|40360.4|40340.4|40362.9|40342.9|40362.9|40342.9|40350.4|40330.4|21
1676502900000|2023-02-15 23:15:00|40363.2|40343.2|40355.4|40335.4|40365.7|40345.7|40355.4|40335.4|11
1676503200000|2023-02-15 23:20:00|40355.1|40335.1|40355.1|40335.1|40355.4|40335.4|40352.6|40332.6|8
1676503500000|2023-02-15 23:25:00|40357.6|40337.6|40365.4|40345.4|40365.4|40345.4|40357.6|40337.6|9
1676503800000|2023-02-15 23:30:00|40367.6|40347.6|40360.1|40340.1|40368.2|40348.2|40355.1|40335.1|10
1676504100000|2023-02-15 23:35:00|40360.4|40340.4|40367.6|40347.6|40367.9|40347.9|40357.6|40337.6|9
1676504400000|2023-02-15 23:40:00|40370.1|40350.1|40362.6|40342.6|40370.4|40350.4|40360.1|40340.1|19
1676504700000|2023-02-15 23:45:00|40362.3|40342.3|40360.4|40340.4|40362.9|40342.9|40360.1|40340.1|17
1676505000000|2023-02-15 23:50:00|40360.5|40340.5|40357.7|40337.7|40360.5|40340.5|40352.3|40332.3|22
1676505300000|2023-02-15 23:55:00|40362.7|40342.7|40358|40338|40362.7|40342.7|40357.7|40337.7|8
1676505600000|2023-02-16 00:00:00|40357.7|40337.7|40365.5|40345.5|40370.5|40350.5|40357.7|40337.7|25
1676505900000|2023-02-16 00:05:00|40366.1|40346.1|40390.5|40370.5|40402.4|40382.4|40366.1|40346.1|70
1676506200000|2023-02-16 00:10:00|40392.7|40372.7|40350.2|40330.2|40392.7|40372.7|40347.7|40327.7|28
1676506500000|2023-02-16 00:15:00|40350.5|40330.5|40352.7|40332.7|40362.7|40342.7|40350.2|40330.2|27
1676506800000|2023-02-16 00:20:00|40353|40333|40345.2|40325.2|40357.7|40337.7|40345.2|40325.2|13
1676507100000|2023-02-16 00:25:00|40347.7|40327.7|40342.4|40322.4|40348|40328|40340.2|40320.2|14
1676507400000|2023-02-16 00:30:00|40342.7|40322.7|40340.2|40320.2|40342.7|40322.7|40307.7|40287.7|98
1676507700000|2023-02-16 00:35:00|40337.7|40317.7|40352.4|40332.4|40363|40343|40335.2|40315.2|30
1676508000000|2023-02-16 00:40:00|40347.7|40327.7|40320.2|40300.2|40350.2|40330.2|40320.2|40300.2|15
1676508300000|2023-02-16 00:45:00|40322.7|40302.7|40325.2|40305.2|40335.2|40315.2|40322.7|40302.7|20
1676508600000|2023-02-16 00:50:00|40325.5|40305.5|40330.8|40310.8|40338|40318|40325.2|40305.2|33
1676508900000|2023-02-16 00:55:00|40330.5|40310.5|40352.4|40332.4|40357.7|40337.7|40330.5|40310.5|40
1676509200000|2023-02-16 01:00:00|40352.7|40332.7|40283.6|40263.6|40364.9|40344.9|40283.3|40263.3|418
1676509500000|2023-02-16 01:05:00|40288.3|40268.3|40318.6|40298.6|40331.1|40311.1|40288.3|40268.3|247
1676509800000|2023-02-16 01:10:00|40320.8|40300.8|40358.3|40338.3|40358.6|40338.6|40293.3|40273.3|198
1676510100000|2023-02-16 01:15:00|40358|40338|40368|40348|40403.3|40383.3|40358|40338|258
1676510400000|2023-02-16 01:20:00|40365.5|40345.5|40348.6|40328.6|40375.8|40355.8|40343.6|40323.6|109
1676510700000|2023-02-16 01:25:00|40348.9|40328.9|40403.3|40383.3|40403.3|40383.3|40343.6|40323.6|161
1676511000000|2023-02-16 01:30:00|40398.3|40378.3|40376.1|40356.1|40430.8|40410.8|40376.1|40356.1|181
1676511300000|2023-02-16 01:35:00|40373.3|40353.3|40390.8|40370.8|40408.3|40388.3|40351.1|40331.1|138
1676511600000|2023-02-16 01:40:00|40391.1|40371.1|40396.1|40376.1|40418.3|40398.3|40388.3|40368.3|182
1676511900000|2023-02-16 01:45:00|40396.4|40376.4|40421.1|40401.1|40423.6|40403.6|40383.3|40363.3|170
1676512200000|2023-02-16 01:50:00|40418.9|40398.9|40431.4|40411.4|40438.6|40418.6|40418.9|40398.9|178
1676512500000|2023-02-16 01:55:00|40431.7|40411.7|40424.2|40404.2|40444.2|40424.2|40418.9|40398.9|126
1676512800000|2023-02-16 02:00:00|40423.9|40403.9|40421|40401|40439.5|40419.5|40403.9|40383.9|250
1676513100000|2023-02-16 02:05:00|40425.4|40405.4|40428.5|40408.5|40433.2|40413.2|40400.7|40380.7|111
1676513400000|2023-02-16 02:10:00|40430.7|40410.7|40438.2|40418.2|40445.4|40425.4|40423.5|40403.5|135
1676513700000|2023-02-16 02:15:00|40438.5|40418.5|40460.8|40440.8|40475.7|40455.7|40438.2|40418.2|231
1676514000000|2023-02-16 02:20:00|40460.5|40440.5|40470.8|40450.8|40470.8|40450.8|40445.8|40425.8|100
1676514300000|2023-02-16 02:25:00|40471.1|40451.1|40490.8|40470.8|40490.8|40470.8|40470.8|40450.8|138
1676514600000|2023-02-16 02:30:00|40485.8|40465.8|40506.7|40486.7|40548.6|40528.6|40485.8|40465.8|481
1676514900000|2023-02-16 02:35:00|40509.2|40489.2|40511.4|40491.4|40539.2|40519.2|40506.4|40486.4|317
1676515200000|2023-02-16 02:40:00|40509.2|40489.2|40524.2|40504.2|40533.9|40513.9|40506.4|40486.4|181
1676515500000|2023-02-16 02:45:00|40526.4|40506.4|40529.5|40509.5|40542|40522|40517.6|40497.6|231
1676515800000|2023-02-16 02:50:00|40527.3|40507.3|40562.3|40542.3|40562.3|40542.3|40527.3|40507.3|119
1676516100000|2023-02-16 02:55:00|40564.5|40544.5|40552.6|40532.6|40569.8|40549.8|40552|40532|169
1676516400000|2023-02-16 03:00:00|40552.3|40532.3|40537.3|40517.3|40554.5|40534.5|40529.8|40509.8|159
1676516700000|2023-02-16 03:05:00|40539.8|40519.8|40522.6|40502.6|40539.8|40519.8|40504.8|40484.8|99
1676517000000|2023-02-16 03:10:00|40522.3|40502.3|40497|40477|40522.3|40502.3|40494.5|40474.5|55
1676517300000|2023-02-16 03:15:00|40497.3|40477.3|40487.3|40467.3|40517|40497|40484.8|40464.8|104
1676517600000|2023-02-16 03:20:00|40487.6|40467.6|40497|40477|40509.2|40489.2|40487.6|40467.6|68
1676517900000|2023-02-16 03:25:00|40494.8|40474.8|40487|40467|40494.8|40474.8|40462|40442|142
1676518200000|2023-02-16 03:30:00|40487.3|40467.3|40469.8|40449.8|40502|40482|40467|40447|116
1676518500000|2023-02-16 03:35:00|40467.3|40447.3|40454.8|40434.8|40477|40457|40452.3|40432.3|126
1676518800000|2023-02-16 03:40:00|40454.5|40434.5|40462|40442|40467|40447|40452.3|40432.3|40
1676519100000|2023-02-16 03:45:00|40462.3|40442.3|40467.3|40447.3|40472.3|40452.3|40457.6|40437.6|75
1676519400000|2023-02-16 03:50:00|40467.6|40447.6|40452|40432|40476.7|40456.7|40441.7|40421.7|158
1676519700000|2023-02-16 03:55:00|40451.7|40431.7|40456.7|40436.7|40459.2|40439.2|40449.2|40429.2|40
1676520000000|2023-02-16 04:00:00|40458.9|40438.9|40496.7|40476.7|40499.2|40479.2|40458.9|40438.9|113
1676520300000|2023-02-16 04:05:00|40497|40477|40511.4|40491.4|40514.2|40494.2|40496.4|40476.4|88
1676520600000|2023-02-16 04:10:00|40511.7|40491.7|40517.3|40497.3|40517.3|40497.3|40506.7|40486.7|120
1676520900000|2023-02-16 04:15:00|40517.6|40497.6|40524.5|40504.5|40525.1|40505.1|40517.3|40497.3|100
1676521200000|2023-02-16 04:20:00|40522.3|40502.3|40527.6|40507.6|40532.3|40512.3|40522.3|40502.3|85
1676521500000|2023-02-16 04:25:00|40532|40512|40557|40537|40565.1|40545.1|40527.6|40507.6|124
1676521800000|2023-02-16 04:30:00|40554.8|40534.8|40547.6|40527.6|40567.6|40547.6|40547.3|40527.3|87
1676522100000|2023-02-16 04:35:00|40550.1|40530.1|40548.2|40528.2|40560.7|40540.7|40547.6|40527.6|243
1676522400000|2023-02-16 04:40:00|40550.4|40530.4|40558.5|40538.5|40563.2|40543.2|40548.2|40528.2|84
1676522700000|2023-02-16 04:45:00|40560.7|40540.7|40567.6|40547.6|40575.1|40555.1|40560.7|40540.7|101
1676523000000|2023-02-16 04:50:00|40568.2|40548.2|40578.2|40558.2|40587.6|40567.6|40567.9|40547.9|81
1676523300000|2023-02-16 04:55:00|40580.4|40560.4|40582.6|40562.6|40587.9|40567.9|40577.6|40557.6|82
1676523600000|2023-02-16 05:00:00|40580.4|40560.4|40582|40562|40587.3|40567.3|40572|40552|71
1676523900000|2023-02-16 05:05:00|40579.5|40559.5|40567.3|40547.3|40579.5|40559.5|40562|40542|37
1676524200000|2023-02-16 05:10:00|40567|40547|40546.4|40526.4|40567|40547|40546.4|40526.4|37
1676524500000|2023-02-16 05:15:00|40546.7|40526.7|40542|40522|40547|40527|40537.3|40517.3|30
1676524800000|2023-02-16 05:20:00|40541.7|40521.7|40502.3|40482.3|40541.7|40521.7|40497|40477|76
1676525100000|2023-02-16 05:25:00|40504.5|40484.5|40536.5|40516.5|40536.7|40516.7|40494.2|40474.2|66
1676525400000|2023-02-16 05:30:00|40532|40512|40497.3|40477.3|40550.1|40530.1|40494.3|40474.3|160
1676525700000|2023-02-16 05:35:00|40499.5|40479.5|40497.3|40477.3|40509.3|40489.3|40484.3|40464.3|51
1676526000000|2023-02-16 05:40:00|40499.5|40479.5|40519.8|40499.8|40519.8|40499.8|40492|40472|42
1676526300000|2023-02-16 05:45:00|40520.1|40500.1|40539.6|40519.6|40539.6|40519.6|40502.3|40482.3|71
1676526600000|2023-02-16 05:50:00|40537.1|40517.1|40592.6|40572.6|40599.9|40579.9|40536.8|40516.8|168
1676526900000|2023-02-16 05:55:00|40592.4|40572.4|40607.6|40587.6|40610.4|40590.4|40592.4|40572.4|150
1676527200000|2023-02-16 06:00:00|40607.9|40587.9|40540.4|40520.4|40622.6|40602.6|40537.6|40517.6|218
1676527500000|2023-02-16 06:05:00|40540.1|40520.1|40478.2|40458.2|40542.6|40522.6|40476|40456|291
1676527800000|2023-02-16 06:10:00|40473.5|40453.5|40473.2|40453.2|40500.7|40480.7|40448.5|40428.5|217
1676528100000|2023-02-16 06:15:00|40473.5|40453.5|40498.5|40478.5|40508.2|40488.2|40463.2|40443.2|215
1676528400000|2023-02-16 06:20:00|40501|40481|40498.2|40478.2|40516|40496|40493|40473|217
1676528700000|2023-02-16 06:25:00|40496|40476|40509.6|40489.6|40519.3|40499.3|40483.2|40463.2|255
1676529000000|2023-02-16 06:30:00|40511.8|40491.8|40477.4|40457.4|40512.1|40492.1|40464.6|40444.6|205
1676529300000|2023-02-16 06:35:00|40477.7|40457.7|40468|40448|40497.1|40477.1|40465.5|40445.5|258
1676529600000|2023-02-16 06:40:00|40465.5|40445.5|40453.3|40433.3|40468.3|40448.3|40418|40398|351
1676529900000|2023-02-16 06:45:00|40453.5|40433.5|40500.8|40480.8|40507.7|40487.7|40453|40433|318
1676530200000|2023-02-16 06:50:00|40500.5|40480.5|40511.1|40491.1|40523|40503|40496.1|40476.1|247
1676530500000|2023-02-16 06:55:00|40508.6|40488.6|40493.6|40473.6|40523|40503|40486.1|40466.1|196
1676530800000|2023-02-16 07:00:00|40491.1|40471.1|40516.1|40496.1|40523.3|40503.3|40490.8|40470.8|208
1676531100000|2023-02-16 07:05:00|40518.6|40498.6|40528.9|40508.9|40556.6|40536.6|40516.1|40496.1|227
1676531400000|2023-02-16 07:10:00|40526.6|40506.6|40558.9|40538.9|40566.6|40546.6|40526.6|40506.6|214
1676531700000|2023-02-16 07:15:00|40559.1|40539.1|40564.7|40544.7|40574.4|40554.4|40556.6|40536.6|279
1676532000000|2023-02-16 07:20:00|40569.7|40549.7|40596.4|40576.4|40599.2|40579.2|40558.9|40538.9|272
1676532300000|2023-02-16 07:25:00|40594.2|40574.2|40629.4|40609.4|40636.7|40616.7|40591.7|40571.7|291
1676532600000|2023-02-16 07:30:00|40631.9|40611.9|40611.7|40591.7|40642.2|40622.2|40609.2|40589.2|280
1676532900000|2023-02-16 07:35:00|40613.9|40593.9|40631.7|40611.7|40634.2|40614.2|40596.1|40576.1|203
1676533200000|2023-02-16 07:40:00|40634.2|40614.2|40619.5|40599.5|40634.4|40614.4|40614.7|40594.7|185
1676533500000|2023-02-16 07:45:00|40617.2|40597.2|40627.2|40607.2|40634.5|40614.5|40604.7|40584.7|114
1676533800000|2023-02-16 07:50:00|40629.7|40609.7|40616.7|40596.7|40634.7|40614.7|40607.5|40587.5|112
1676534100000|2023-02-16 07:55:00|40616.4|40596.4|40591.7|40571.7|40621.7|40601.7|40591.7|40571.7|186
1676534400000|2023-02-16 08:00:00|40579.5|40559.5|40649.8|40629.8|40697.2|40677.2|40577.2|40557.2|554
1676534700000|2023-02-16 08:05:00|40652.3|40632.3|40619.8|40599.8|40659.5|40639.5|40619.8|40599.8|190
1676535000000|2023-02-16 08:10:00|40619.5|40599.5|40645.3|40625.3|40655|40635|40587.3|40567.3|212
1676535300000|2023-02-16 08:15:00|40647.8|40627.8|40763.4|40743.4|40803.9|40783.9|40647.8|40627.8|602
1676535600000|2023-02-16 08:20:00|40764|40744|40804.5|40784.5|40822|40802|40764|40744|388
1676535900000|2023-02-16 08:25:00|40804.2|40784.2|40822.3|40802.3|40839.8|40819.8|40799.2|40779.2|393
1676536200000|2023-02-16 08:30:00|40822|40802|40794.8|40774.8|40854.5|40834.5|40792.3|40772.3|309
1676536500000|2023-02-16 08:35:00|40797.3|40777.3|40807.8|40787.8|40824.5|40804.5|40786.7|40766.7|312
1676536800000|2023-02-16 08:40:00|40810.3|40790.3|40795.3|40775.3|40810.3|40790.3|40790.1|40770.1|456
1676537100000|2023-02-16 08:45:00|40795.1|40775.1|40827.8|40807.8|40832.3|40812.3|40795.1|40775.1|203
1676537400000|2023-02-16 08:50:00|40830.1|40810.1|40846.2|40826.2|40854|40834|40826.5|40806.5|493
1676537700000|2023-02-16 08:55:00|40846.5|40826.5|40834|40814|40895.9|40875.9|40834|40814|472
1676538000000|2023-02-16 09:00:00|40833.7|40813.7|40916.8|40896.8|40916.8|40896.8|40826.2|40806.2|258
1676538300000|2023-02-16 09:05:00|40919|40899|40919|40899|40941.2|40921.2|40883.7|40863.7|402
1676538600000|2023-02-16 09:10:00|40916.5|40896.5|40899|40879|40916.5|40896.5|40876.5|40856.5|134
1676538900000|2023-02-16 09:15:00|40901.2|40881.2|40884.3|40864.3|40909.6|40889.6|40869.6|40849.6|188
1676539200000|2023-02-16 09:20:00|40881.8|40861.8|40867.4|40847.4|40889.6|40869.6|40861.8|40841.8|419
1676539500000|2023-02-16 09:25:00|40865.2|40845.2|40884.6|40864.6|40889.3|40869.3|40850.2|40830.2|245
1676539800000|2023-02-16 09:30:00|40882.1|40862.1|40849.9|40829.9|40892.7|40872.7|40849.9|40829.9|220
1676540100000|2023-02-16 09:35:00|40849.3|40829.3|40781.8|40761.8|40851.8|40831.8|40781.8|40761.8|225
1676540400000|2023-02-16 09:40:00|40782.4|40762.4|40777.7|40757.7|40793.6|40773.6|40772.7|40752.7|383
1676540700000|2023-02-16 09:45:00|40778|40758|40790.2|40770.2|40790.2|40770.2|40775.2|40755.2|152
1676541000000|2023-02-16 09:50:00|40785.2|40765.2|40723.6|40703.6|40787.4|40767.4|40718|40698|205
1676541300000|2023-02-16 09:55:00|40725.8|40705.8|40741.8|40721.8|40744.6|40724.6|40723.3|40703.3|153
1676541600000|2023-02-16 10:00:00|40741.5|40721.5|40766.8|40746.8|40766.8|40746.8|40726.8|40706.8|129
1676541900000|2023-02-16 10:05:00|40770.2|40750.2|40761.5|40741.5|40774.9|40754.9|40754|40734|102
1676542200000|2023-02-16 10:10:00|40756.8|40736.8|40758|40738|40771.5|40751.5|40750.2|40730.2|161
1676542500000|2023-02-16 10:15:00|40762.4|40742.4|40788|40768|40798|40778|40762.4|40742.4|220
1676542800000|2023-02-16 10:20:00|40783.3|40763.3|40750.5|40730.5|40783.3|40763.3|40748|40728|52
1676543100000|2023-02-16 10:25:00|40750.8|40730.8|40803.3|40783.3|40813|40793|40748.3|40728.3|141
1676543400000|2023-02-16 10:30:00|40807.7|40787.7|40799.6|40779.6|40808|40788|40795.5|40775.5|78
1676543700000|2023-02-16 10:35:00|40799.9|40779.9|40750.8|40730.8|40804.9|40784.9|40750.8|40730.8|122
1676544000000|2023-02-16 10:40:00|40750.5|40730.5|40720.8|40700.8|40750.8|40730.8|40720.8|40700.8|109
1676544300000|2023-02-16 10:45:00|40723|40703|40738|40718|40738|40718|40723|40703|47
1676544600000|2023-02-16 10:50:00|40740.2|40720.2|40733|40713|40751.1|40731.1|40703|40683|97
1676544900000|2023-02-16 10:55:00|40730.8|40710.8|40718.3|40698.3|40743.3|40723.3|40715.8|40695.8|89
1676545200000|2023-02-16 11:00:00|40718|40698|40738.6|40718.6|40743.6|40723.6|40713.6|40693.6|145
1676545500000|2023-02-16 11:05:00|40738.9|40718.9|40748.6|40728.6|40748.6|40728.6|40730.8|40710.8|129
1676545800000|2023-02-16 11:10:00|40743.9|40723.9|40705.8|40685.8|40748.9|40728.9|40705.8|40685.8|94
1676546100000|2023-02-16 11:15:00|40703.3|40683.3|40733.3|40713.3|40735.8|40715.8|40693|40673|172
1676546400000|2023-02-16 11:20:00|40733|40713|40748|40728|40753|40733|40716.1|40696.1|110
1676546700000|2023-02-16 11:25:00|40743.3|40723.3|40743|40723|40753|40733|40737.7|40717.7|62
1676547000000|2023-02-16 11:30:00|40738.3|40718.3|40738.3|40718.3|40743.3|40723.3|40723|40703|88
1676547300000|2023-02-16 11:35:00|40738|40718|40736.1|40716.1|40753|40733|40733.3|40713.3|70
1676547600000|2023-02-16 11:40:00|40733.9|40713.9|40723.6|40703.6|40738.6|40718.6|40723.3|40703.3|88
1676547900000|2023-02-16 11:45:00|40723.9|40703.9|40728|40708|40745.8|40725.8|40718.6|40698.6|105
1676548200000|2023-02-16 11:50:00|40727.7|40707.7|40698|40678|40727.7|40707.7|40678|40658|137
1676548500000|2023-02-16 11:55:00|40700.2|40680.2|40698|40678|40710.2|40690.2|40690.8|40670.8|164
1676548800000|2023-02-16 12:00:00|40698.3|40678.3|40685.8|40665.8|40723.6|40703.6|40685.8|40665.8|183
1676549100000|2023-02-16 12:05:00|40683.3|40663.3|40662.7|40642.7|40695.8|40675.8|40655.5|40635.5|326
1676549400000|2023-02-16 12:10:00|40660.5|40640.5|40656.8|40636.8|40674.3|40654.3|40653.3|40633.3|240
1676549700000|2023-02-16 12:15:00|40654.3|40634.3|40661.8|40641.8|40669.6|40649.6|40654.3|40634.3|176
1676550000000|2023-02-16 12:20:00|40662.1|40642.1|40671.3|40651.3|40683.5|40663.5|40646.8|40626.8|174
1676550300000|2023-02-16 12:25:00|40671|40651|40621.3|40601.3|40671|40651|40618.8|40598.8|180
1676550600000|2023-02-16 12:30:00|40621.6|40601.6|40636.3|40616.3|40641.3|40621.3|40611.6|40591.6|279
1676550900000|2023-02-16 12:35:00|40633.5|40613.5|40666.6|40646.6|40671|40651|40631.3|40611.3|320
1676551200000|2023-02-16 12:40:00|40671.3|40651.3|40676|40656|40698.5|40678.5|40671.3|40651.3|134
1676551500000|2023-02-16 12:45:00|40676.3|40656.3|40691|40671|40700.4|40680.4|40673.5|40653.5|250
1676551800000|2023-02-16 12:50:00|40691.3|40671.3|40711.3|40691.3|40714.1|40694.1|40686.3|40666.3|139
1676552100000|2023-02-16 12:55:00|40711.6|40691.6|40711.6|40691.6|40716.6|40696.6|40701.3|40681.3|161
1676552400000|2023-02-16 13:00:00|40711.9|40691.9|40697.7|40677.7|40736.6|40716.6|40679.9|40659.9|826
1676552700000|2023-02-16 13:05:00|40697.4|40677.4|40763.6|40743.6|40773.6|40753.6|40695.5|40675.5|690
1676553000000|2023-02-16 13:10:00|40768.6|40748.6|40823.1|40803.1|40843.1|40823.1|40768.6|40748.6|1097
1676553300000|2023-02-16 13:15:00|40825.9|40805.9|40763.1|40743.1|40828.6|40808.6|40735.9|40715.9|622
1676553600000|2023-02-16 13:20:00|40762.8|40742.8|40725|40705|40762.8|40742.8|40700.9|40680.9|635
1676553900000|2023-02-16 13:25:00|40724.7|40704.7|40729.1|40709.1|40729.1|40709.1|40704.7|40684.7|270
1676554200000|2023-02-16 13:30:00|40728.9|40708.9|40654.1|40634.1|40728.9|40708.9|40613.9|40593.9|869
1676554500000|2023-02-16 13:35:00|40654.4|40634.4|40653.6|40633.6|40693.9|40673.9|40634.1|40614.1|568
1676554800000|2023-02-16 13:40:00|40656.1|40636.1|40583.3|40563.3|40678.6|40658.6|40540.8|40520.8|536
1676555100000|2023-02-16 13:45:00|40585.8|40565.8|40486.1|40466.1|40585.8|40565.8|40461.4|40441.4|726
1676555400000|2023-02-16 13:50:00|40483.9|40463.9|40546.1|40526.1|40563.6|40543.6|40458.6|40438.6|452
1676555700000|2023-02-16 13:55:00|40543.6|40523.6|40583.9|40563.9|40604.1|40584.1|40533.6|40513.6|368
1676556000000|2023-02-16 14:00:00|40583.6|40563.6|40681.4|40661.4|40686.4|40666.4|40580.8|40560.8|672
1676556300000|2023-02-16 14:05:00|40678.9|40658.9|40673.9|40653.9|40724.7|40704.7|40659.2|40639.2|480
1676556600000|2023-02-16 14:10:00|40671.4|40651.4|40649.7|40629.7|40735|40715|40644.7|40624.7|389
1676556900000|2023-02-16 14:15:00|40650|40630|40584.7|40564.7|40664.7|40644.7|40579.2|40559.2|361
1676557200000|2023-02-16 14:20:00|40589.2|40569.2|40620.8|40600.8|40621.1|40601.1|40573.9|40553.9|590
1676557500000|2023-02-16 14:25:00|40623.3|40603.3|40561.4|40541.4|40630.5|40610.5|40553.9|40533.9|337
1676557800000|2023-02-16 14:30:00|40563.6|40543.6|40591.1|40571.1|40618.6|40598.6|40543.6|40523.6|565
1676558100000|2023-02-16 14:35:00|40588.9|40568.9|40657.5|40637.5|40657.5|40637.5|40541.4|40521.4|438
1676558400000|2023-02-16 14:40:00|40660|40640|40739.8|40719.8|40743.1|40723.1|40657.8|40637.8|911
1676558700000|2023-02-16 14:45:00|40742|40722|40683.1|40663.1|40764.8|40744.8|40682.8|40662.8|680
1676559000000|2023-02-16 14:50:00|40682.8|40662.8|40668.1|40648.1|40717.8|40697.8|40658.4|40638.4|519
1676559300000|2023-02-16 14:55:00|40662.8|40642.8|40679.3|40659.3|40694.3|40674.3|40653.7|40633.7|380
1676559600000|2023-02-16 15:00:00|40677|40657|40608.8|40588.8|40692.9|40672.9|40596.3|40576.3|871
1676559900000|2023-02-16 15:05:00|40608.5|40588.5|40609|40589|40656.8|40636.8|40591|40571|606
1676560200000|2023-02-16 15:10:00|40608.7|40588.7|40715.7|40695.7|40738.2|40718.2|40600.7|40580.7|544
1676560500000|2023-02-16 15:15:00|40715.4|40695.4|40728.2|40708.2|40732.4|40712.4|40680.4|40660.4|572
1676560800000|2023-02-16 15:20:00|40730.4|40710.4|40699.1|40679.1|40788.5|40768.5|40696.9|40676.9|939
1676561100000|2023-02-16 15:25:00|40699.4|40679.4|40743.6|40723.6|40752.1|40732.1|40699.4|40679.4|599
1676561400000|2023-02-16 15:30:00|40743.8|40723.8|40836.9|40816.9|40854.4|40834.4|40743.6|40723.6|1008
1676561700000|2023-02-16 15:35:00|40841.6|40821.6|40931.7|40911.7|40953.9|40933.9|40839.7|40819.7|1440
1676562000000|2023-02-16 15:40:00|40929.2|40909.2|40925.3|40905.3|40962.8|40942.8|40863.6|40843.6|1050
1676562300000|2023-02-16 15:45:00|40923.1|40903.1|40995.1|40975.1|41002.4|40982.4|40897|40877|1387
1676562600000|2023-02-16 15:50:00|40997.6|40977.6|41027.9|41007.9|41056.8|41036.8|40985.7|40965.7|1569
1676562900000|2023-02-16 15:55:00|41025.4|41005.4|40998.3|40978.3|41032.5|41012.5|40973.7|40953.7|1275
1676563200000|2023-02-16 16:00:00|41003.3|40983.3|40973.9|40953.9|41013.6|40993.6|40965.6|40945.6|933
1676563500000|2023-02-16 16:05:00|40971.6|40951.6|40968.9|40948.9|40988.9|40968.9|40927.8|40907.8|787
1676563800000|2023-02-16 16:10:00|40969.2|40949.2|40962.6|40942.6|40999.5|40979.5|40959.2|40939.2|536
1676564100000|2023-02-16 16:15:00|40960.4|40940.4|40969.2|40949.2|40976.7|40956.7|40938.9|40918.9|626
1676564400000|2023-02-16 16:20:00|40966.7|40946.7|40953.3|40933.3|40990.5|40970.5|40953.3|40933.3|377
1676564700000|2023-02-16 16:25:00|40955.5|40935.5|40993.3|40973.3|41003.3|40983.3|40942.8|40922.8|471
1676565000000|2023-02-16 16:30:00|40995.5|40975.5|41048.3|41028.3|41098.3|41078.3|40993.3|40973.3|709
1676565300000|2023-02-16 16:35:00|41048|41028|41046.1|41026.1|41080.8|41060.8|41026.7|41006.7|730
1676565600000|2023-02-16 16:40:00|41048.9|41028.9|41120|41100|41124.7|41104.7|41048.9|41028.9|788
1676565900000|2023-02-16 16:45:00|41115.6|41095.6|41159.2|41139.2|41179.5|41159.5|41111.2|41091.2|802
1676566200000|2023-02-16 16:50:00|41159.5|41139.5|41168.3|41148.3|41177.8|41157.8|41133.9|41113.9|436
1676566500000|2023-02-16 16:55:00|41168|41148|41114.4|41094.4|41168.3|41148.3|41104.1|41084.1|535
1676566800000|2023-02-16 17:00:00|41116.6|41096.6|41146.1|41126.1|41154.4|41134.4|41116.6|41096.6|360
1676567100000|2023-02-16 17:05:00|41148.6|41128.6|41189.1|41169.1|41189.1|41169.1|41133|41113|642
1676567400000|2023-02-16 17:10:00|41188.9|41168.9|41222.2|41202.2|41231.4|41211.4|41169.1|41149.1|518
1676567700000|2023-02-16 17:15:00|41219.7|41199.7|41163.9|41143.9|41240|41220|41163.3|41143.3|634
1676568000000|2023-02-16 17:20:00|41163.6|41143.6|41220.3|41200.3|41232.2|41212.2|41156.1|41136.1|576
1676568300000|2023-02-16 17:25:00|41222.5|41202.5|41185|41165|41235|41215|41179.7|41159.7|393
1676568600000|2023-02-16 17:30:00|41184.7|41164.7|41212.4|41192.4|41214.9|41194.9|41179.1|41159.1|355
1676568900000|2023-02-16 17:35:00|41212.7|41192.7|41237.7|41217.7|41265.8|41245.8|41212.4|41192.4|465
1676569200000|2023-02-16 17:40:00|41240|41220|41244.1|41224.1|41249.4|41229.4|41223.8|41203.8|348
1676569500000|2023-02-16 17:45:00|41244.4|41224.4|41289.9|41269.9|41328|41308|41244.4|41224.4|747
1676569800000|2023-02-16 17:50:00|41287.7|41267.7|41292.1|41272.1|41309.9|41289.9|41247.1|41227.1|893
1676570100000|2023-02-16 17:55:00|41289.9|41269.9|41243.8|41223.8|41309.3|41289.3|41226.5|41206.5|1709
1676570400000|2023-02-16 18:00:00|41243.5|41223.5|41276.5|41256.5|41278.7|41258.7|41212.9|41192.9|566
1676570700000|2023-02-16 18:05:00|41274.3|41254.3|41319.3|41299.3|41328.7|41308.7|41273.5|41253.5|353
1676571000000|2023-02-16 18:10:00|41321.2|41301.2|41319.3|41299.3|41347.9|41327.9|41298.7|41278.7|224
1676571300000|2023-02-16 18:15:00|41318.7|41298.7|41287.3|41267.3|41321.5|41301.5|41266.2|41246.2|277
1676571600000|2023-02-16 18:20:00|41284.8|41264.8|41272|41252|41296.5|41276.5|41259.8|41239.8|144
1676571900000|2023-02-16 18:25:00|41276.8|41256.8|41240.1|41220.1|41276.8|41256.8|41237.6|41217.6|111
1676572200000|2023-02-16 18:30:00|41237.6|41217.6|41263.7|41243.7|41263.7|41243.7|41237.6|41217.6|157
1676572500000|2023-02-16 18:35:00|41265.9|41245.9|41291.2|41271.2|41301.2|41281.2|41265.9|41245.9|186
1676572800000|2023-02-16 18:40:00|41293.7|41273.7|41316.5|41296.5|41329|41309|41278.4|41258.4|266
1676573100000|2023-02-16 18:45:00|41318.7|41298.7|41312.6|41292.6|41321.5|41301.5|41278.7|41258.7|176
1676573400000|2023-02-16 18:50:00|41312.9|41292.9|41309.2|41289.2|41317.6|41297.6|41281.7|41261.7|153
1676573700000|2023-02-16 18:55:00|41309|41289|41300.6|41280.6|41309|41289|41272|41252|219
1676574000000|2023-02-16 19:00:00|41295.9|41275.9|41316.7|41296.7|41328.1|41308.1|41295.9|41275.9|183
1676574300000|2023-02-16 19:05:00|41316.5|41296.5|41300.9|41280.9|41316.7|41296.7|41293.4|41273.4|89
1676574600000|2023-02-16 19:10:00|41298.4|41278.4|41317.8|41297.8|41317.8|41297.8|41293.1|41273.1|94
1676574900000|2023-02-16 19:15:00|41320.1|41300.1|41326.4|41306.4|41340.3|41320.3|41320.1|41300.1|252
1676575200000|2023-02-16 19:20:00|41326.2|41306.2|41290.9|41270.9|41326.2|41306.2|41280.9|41260.9|92
1676575500000|2023-02-16 19:25:00|41290.6|41270.6|41290.9|41270.9|41308.4|41288.4|41285.9|41265.9|90
1676575800000|2023-02-16 19:30:00|41290.3|41270.3|41271.2|41251.2|41290.3|41270.3|41265.9|41245.9|108
1676576100000|2023-02-16 19:35:00|41273.4|41253.4|41308.1|41288.1|41313.1|41293.1|41273.4|41253.4|68
1676576400000|2023-02-16 19:40:00|41305.9|41285.9|41295|41275|41308.1|41288.1|41288.1|41268.1|98
1676576700000|2023-02-16 19:45:00|41295.3|41275.3|41295.6|41275.6|41298.1|41278.1|41290.3|41270.3|59
1676577000000|2023-02-16 19:50:00|41295.9|41275.9|41305.6|41285.6|41310.9|41290.9|41290.9|41270.9|39
1676577300000|2023-02-16 19:55:00|41305.9|41285.9|41302.8|41282.8|41310.9|41290.9|41300.3|41280.3|69
1676577600000|2023-02-16 20:00:00|41303.1|41283.1|41268.4|41248.4|41303.1|41283.1|41268.4|41248.4|219
1676577900000|2023-02-16 20:05:00|41265.9|41245.9|41275.9|41255.9|41288.4|41268.4|41190.9|41170.9|460
1676578200000|2023-02-16 20:10:00|41273.4|41253.4|41268.3|41248.3|41288.3|41268.3|41253.3|41233.3|63
1676578500000|2023-02-16 20:15:00|41268.1|41248.1|41226.1|41206.1|41268.1|41248.1|41205.8|41185.8|133
1676578800000|2023-02-16 20:20:00|41225.6|41205.6|41215.6|41195.6|41235.8|41215.8|41190.8|41170.8|95
1676579100000|2023-02-16 20:25:00|41213.3|41193.3|41215.3|41195.3|41225.6|41205.6|41206.1|41186.1|86
1676579400000|2023-02-16 20:30:00|41215|41195|41195|41175|41222.5|41202.5|41183.9|41163.9|225
1676579700000|2023-02-16 20:35:00|41194.7|41174.7|41199.7|41179.7|41216.9|41196.9|41194.7|41174.7|93
1676580000000|2023-02-16 20:40:00|41201.9|41181.9|41214.7|41194.7|41216.9|41196.9|41173.9|41153.9|123
1676580300000|2023-02-16 20:45:00|41219.4|41199.4|41181.7|41161.7|41219.4|41199.4|41178.9|41158.9|125
1676580600000|2023-02-16 20:50:00|41181.4|41161.4|41184.4|41164.4|41207.2|41187.2|41164.2|41144.2|58
1676580900000|2023-02-16 20:55:00|41187.2|41167.2|41170|41150|41197.2|41177.2|41166.9|41146.9|72
1676581200000|2023-02-16 21:00:00|41172.2|41152.2|41167.2|41147.2|41187.2|41167.2|41164.7|41144.7|71
1676581500000|2023-02-16 21:05:00|41167.5|41147.5|41184.7|41164.7|41184.7|41164.7|41165.3|41145.3|42
1676581800000|2023-02-16 21:10:00|41185|41165|41176.9|41156.9|41189.7|41169.7|41174.4|41154.4|37
1676582100000|2023-02-16 21:15:00|41174.4|41154.4|41157.5|41137.5|41184.7|41164.7|41157.5|41137.5|30
1676582400000|2023-02-16 21:20:00|41160.2|41140.2|41150.2|41130.2|41162.7|41142.7|41150.2|41130.2|32
1676582700000|2023-02-16 21:25:00|41147.7|41127.7|41165|41145|41167.5|41147.5|41143|41123|50
1676583000000|2023-02-16 21:30:00|41164.7|41144.7|41150|41130|41167.7|41147.7|41150|41130|34
1676583300000|2023-02-16 21:35:00|41150.2|41130.2|41155.2|41135.2|41155.2|41135.2|41145.5|41125.5|17
1676583600000|2023-02-16 21:40:00|41154.7|41134.7|41140.5|41120.5|41154.7|41134.7|41140.5|41120.5|30
1676583900000|2023-02-16 21:45:00|41140|41120|41180.2|41160.2|41180.2|41160.2|41140|41120|61
1676584200000|2023-02-16 21:50:00|41180.5|41160.5|41147.4|41127.4|41183|41163|41147.4|41127.4|38
1676584500000|2023-02-16 21:55:00|41147.2|41127.2|41140.5|41120.5|41154.9|41134.9|41140.2|41120.2|37
1676588400000|2023-02-16 23:00:00|41139.3|41119.3|41105.7|41085.7|41139.3|41119.3|41105.7|41085.7|121
1676588700000|2023-02-16 23:05:00|41103.5|41083.5|41108.5|41088.5|41113.5|41093.5|41103.5|41083.5|70
1676589000000|2023-02-16 23:10:00|41111|41091|41106.3|41086.3|41113.5|41093.5|41105.7|41085.7|37
1676589300000|2023-02-16 23:15:00|41104|41084|41101.3|41081.3|41106.3|41086.3|41099|41079|81
1676589600000|2023-02-16 23:20:00|41086.3|41066.3|41061.3|41041.3|41086.3|41066.3|41056.3|41036.3|207
1676589900000|2023-02-16 23:25:00|41061.5|41041.5|41031.8|41011.8|41061.5|41041.5|41029.6|41009.6|124
1676590200000|2023-02-16 23:30:00|41031.5|41011.5|41039.6|41019.6|41049.3|41029.3|41011.8|40991.8|98
1676590500000|2023-02-16 23:35:00|41036.8|41016.8|41037.1|41017.1|41039.6|41019.6|41034.6|41014.6|20
1676590800000|2023-02-16 23:40:00|41036.8|41016.8|41044.6|41024.6|41044.6|41024.6|41036.8|41016.8|35
1676591100000|2023-02-16 23:45:00|41046.8|41026.8|41047.3|41027.3|41049.3|41029.3|41042.1|41022.1|20
1676591400000|2023-02-16 23:50:00|41049.3|41029.3|41040.6|41020.6|41049.3|41029.3|41025.9|41005.9|35
1676591700000|2023-02-16 23:55:00|41042.9|41022.9|41042.9|41022.9|41045.4|41025.4|41040.1|41020.1|12
1676592000000|2023-02-17 00:00:00|41040.6|41020.6|41023.4|41003.4|41042.9|41022.9|41013.1|40993.1|53
1676592300000|2023-02-17 00:05:00|41020.6|41000.6|41032.6|41012.6|41032.6|41012.6|41017.9|40997.9|25
1676592600000|2023-02-17 00:10:00|41030.4|41010.4|41057.9|41037.9|41057.9|41037.9|41027.9|41007.9|26
1676592900000|2023-02-17 00:15:00|41055.1|41035.1|41052.9|41032.9|41055.1|41035.1|41037.6|41017.6|44
1676593200000|2023-02-17 00:20:00|41055.4|41035.4|41042.8|41022.8|41057.6|41037.6|41040.3|41020.3|15
1676593500000|2023-02-17 00:25:00|41045.1|41025.1|41023.1|41003.1|41045.3|41025.3|41013.7|40993.7|50
1676593800000|2023-02-17 00:30:00|41022.8|41002.8|41038.1|41018.1|41043.1|41023.1|41007.8|40987.8|56
1676594100000|2023-02-17 00:35:00|41037.8|41017.8|41042.8|41022.8|41043.1|41023.1|41030.1|41010.1|28
1676594400000|2023-02-17 00:40:00|41045.1|41025.1|41043.1|41023.1|41047.8|41027.8|41037.6|41017.6|11
1676594700000|2023-02-17 00:45:00|41042.8|41022.8|41045.6|41025.6|41052.8|41032.8|41037.6|41017.6|23
1676595000000|2023-02-17 00:50:00|41045.3|41025.3|41045|41025|41047.6|41027.6|41037.8|41017.8|38
1676595300000|2023-02-17 00:55:00|41045.3|41025.3|41048.1|41028.1|41052.8|41032.8|41040.6|41020.6|38
1676595600000|2023-02-17 01:00:00|41053.1|41033.1|40955.9|40935.9|41055.3|41035.3|40937.5|40917.5|722
1676595900000|2023-02-17 01:05:00|40956.1|40936.1|40998.9|40978.9|41016.7|40996.7|40953.4|40933.4|277
1676596200000|2023-02-17 01:10:00|40998.6|40978.6|41034.2|41014.2|41048.9|41028.9|40991.4|40971.4|235
1676596500000|2023-02-17 01:15:00|41033.9|41013.9|40994.7|40974.7|41033.9|41013.9|40994.2|40974.2|161
1676596800000|2023-02-17 01:20:00|40996.9|40976.9|41007.7|40987.7|41017.7|40997.7|40985|40965|172
1676597100000|2023-02-17 01:25:00|41010|40990|41035.2|41015.2|41042.5|41022.5|41000.2|40980.2|159
1676597400000|2023-02-17 01:30:00|41035|41015|41011|40991|41072.7|41052.7|41003.5|40983.5|252
1676597700000|2023-02-17 01:35:00|41015.5|40995.5|41028.5|41008.5|41051|41031|41005.8|40985.8|126
1676598000000|2023-02-17 01:40:00|41028.8|41008.8|40964.1|40944.1|41041|41021|40959.1|40939.1|136
1676598300000|2023-02-17 01:45:00|40966.3|40946.3|40913|40893|40968.8|40948.8|40896.6|40876.6|309
1676598600000|2023-02-17 01:50:00|40913.3|40893.3|40907.2|40887.2|40932.5|40912.5|40897.5|40877.5|109
1676598900000|2023-02-17 01:55:00|40904.7|40884.7|40942.2|40922.2|40959.4|40939.4|40897|40877|114
1676599200000|2023-02-17 02:00:00|40942.5|40922.5|40883|40863|40942.5|40922.5|40883|40863|128
1676599500000|2023-02-17 02:05:00|40882.8|40862.8|40898|40878|40915.5|40895.5|40880.3|40860.3|115
1676599800000|2023-02-17 02:10:00|40893.6|40873.6|40938.6|40918.6|40943.6|40923.6|40890.8|40870.8|109
1676600100000|2023-02-17 02:15:00|40938.3|40918.3|40953.3|40933.3|40953.3|40933.3|40913.6|40893.6|62
1676600400000|2023-02-17 02:20:00|40955.5|40935.5|40963.8|40943.8|40966.1|40946.1|40943.8|40923.8|53
1676600700000|2023-02-17 02:25:00|40961.6|40941.6|40959.1|40939.1|40966.6|40946.6|40929.4|40909.4|35
1676601000000|2023-02-17 02:30:00|40961.6|40941.6|40934.9|40914.9|40972.1|40952.1|40932.4|40912.4|110
1676601300000|2023-02-17 02:35:00|40935.2|40915.2|40947.7|40927.7|40964.9|40944.9|40935.2|40915.2|65
1676601600000|2023-02-17 02:40:00|40945.2|40925.2|40956.2|40936.2|40975.4|40955.4|40939.9|40919.9|111
1676601900000|2023-02-17 02:45:00|40956|40936|40986.5|40966.5|40996.5|40976.5|40956|40936|117
1676602200000|2023-02-17 02:50:00|40986.2|40966.2|40956.5|40936.5|40986.5|40966.5|40956.2|40936.2|46
1676602500000|2023-02-17 02:55:00|40958.7|40938.7|40929.5|40909.5|40966.5|40946.5|40927|40907|60
1676602800000|2023-02-17 03:00:00|40927|40907|40924.5|40904.5|40936.5|40916.5|40912|40892|70
1676603100000|2023-02-17 03:05:00|40927|40907|40929.5|40909.5|40937|40917|40921.5|40901.5|52
1676603400000|2023-02-17 03:10:00|40929.2|40909.2|40895.9|40875.9|40931.5|40911.5|40891.2|40871.2|79
1676603700000|2023-02-17 03:15:00|40893.7|40873.7|40900.9|40880.9|40910.9|40890.9|40893.4|40873.4|54
1676604000000|2023-02-17 03:20:00|40898.4|40878.4|40928.4|40908.4|40930.9|40910.9|40895.9|40875.9|39
1676604300000|2023-02-17 03:25:00|40930.9|40910.9|40911.5|40891.5|40930.9|40910.9|40903.4|40883.4|64
1676604600000|2023-02-17 03:30:00|40911.2|40891.2|40974|40954|40976.5|40956.5|40911.2|40891.2|68
1676604900000|2023-02-17 03:35:00|40974.2|40954.2|40978.7|40958.7|40991.4|40971.4|40968.7|40948.7|61
1676605200000|2023-02-17 03:40:00|40978.9|40958.9|40968.7|40948.7|40981.4|40961.4|40965.9|40945.9|17
1676605500000|2023-02-17 03:45:00|40968.4|40948.4|40958.9|40938.9|40968.4|40948.4|40951.7|40931.7|18
1676605800000|2023-02-17 03:50:00|40961.4|40941.4|40943.4|40923.4|40961.4|40941.4|40943.4|40923.4|33
1676606100000|2023-02-17 03:55:00|40943.7|40923.7|40952.8|40932.8|40960.6|40940.6|40943.4|40923.4|15
1676606400000|2023-02-17 04:00:00|40950.6|40930.6|40940.9|40920.9|40950.9|40930.9|40938.6|40918.6|17
1676606700000|2023-02-17 04:05:00|40943.4|40923.4|40955.9|40935.9|40955.9|40935.9|40943.4|40923.4|16
1676607000000|2023-02-17 04:10:00|40955.6|40935.6|40960.9|40940.9|40960.9|40940.9|40953.4|40933.4|24
1676607300000|2023-02-17 04:15:00|40958.4|40938.4|40946.1|40926.1|40958.4|40938.4|40940.9|40920.9|29
1676607600000|2023-02-17 04:20:00|40948.4|40928.4|40933.1|40913.1|40950.9|40930.9|40933.1|40913.1|37
1676607900000|2023-02-17 04:25:00|40933.4|40913.4|40950.8|40930.8|40953.1|40933.1|40933.1|40913.1|26
1676608200000|2023-02-17 04:30:00|40948.6|40928.6|40935.8|40915.8|40950.8|40930.8|40930.8|40910.8|20
1676608500000|2023-02-17 04:35:00|40938.3|40918.3|40916.1|40896.1|40938.3|40918.3|40915.8|40895.8|28
1676608800000|2023-02-17 04:40:00|40915.8|40895.8|40889.7|40869.7|40916.4|40896.4|40889.7|40869.7|69
1676609100000|2023-02-17 04:45:00|40887.2|40867.2|40863.6|40843.6|40891.9|40871.9|40861.1|40841.1|88
1676609400000|2023-02-17 04:50:00|40861.4|40841.4|40841.1|40821.1|40864.1|40844.1|40831.1|40811.1|97
1676609700000|2023-02-17 04:55:00|40843.3|40823.3|40868.6|40848.6|40871.1|40851.1|40843.3|40823.3|65
1676610000000|2023-02-17 05:00:00|40866.1|40846.1|40838.6|40818.6|40866.1|40846.1|40835.8|40815.8|49
1676610300000|2023-02-17 05:05:00|40840.8|40820.8|40868.8|40848.8|40868.8|40848.8|40840.8|40820.8|52
1676610600000|2023-02-17 05:10:00|40871.3|40851.3|40874.1|40854.1|40893.8|40873.8|40866.3|40846.3|69
1676610900000|2023-02-17 05:15:00|40873.8|40853.8|40863.8|40843.8|40881.3|40861.3|40861.1|40841.1|31
1676611200000|2023-02-17 05:20:00|40865.8|40845.8|40861.1|40841.1|40868.6|40848.6|40855.8|40835.8|33
1676611500000|2023-02-17 05:25:00|40856.1|40836.1|40883.8|40863.8|40891.3|40871.3|40831.6|40811.6|99
1676611800000|2023-02-17 05:30:00|40875.8|40855.8|40831.3|40811.3|40875.8|40855.8|40826.3|40806.3|144
1676612100000|2023-02-17 05:35:00|40831.6|40811.6|40838.5|40818.5|40851.6|40831.6|40829.1|40809.1|89
1676612400000|2023-02-17 05:40:00|40838.8|40818.8|40846.8|40826.8|40861.8|40841.8|40816.3|40796.3|138
1676612700000|2023-02-17 05:45:00|40847.1|40827.1|40837.1|40817.1|40858.8|40838.8|40826.8|40806.8|62
1676613000000|2023-02-17 05:50:00|40839.6|40819.6|40821.8|40801.8|40839.6|40819.6|40801.8|40781.8|102
1676613300000|2023-02-17 05:55:00|40821.6|40801.6|40802.1|40782.1|40821.8|40801.8|40802.1|40782.1|96
1676613600000|2023-02-17 06:00:00|40801.8|40781.8|40857.9|40837.9|40862.9|40842.9|40786.8|40766.8|129
1676613900000|2023-02-17 06:05:00|40858.1|40838.1|40865.1|40845.1|40872.9|40852.9|40840.4|40820.4|114
1676614200000|2023-02-17 06:10:00|40865.4|40845.4|40866.8|40846.8|40896.8|40876.8|40854.8|40834.8|111
1676614500000|2023-02-17 06:15:00|40864.6|40844.6|40808.1|40788.1|40864.8|40844.8|40803.1|40783.1|101
1676614800000|2023-02-17 06:20:00|40807.9|40787.9|40767.9|40747.9|40822.6|40802.6|40767.9|40747.9|151
1676615100000|2023-02-17 06:25:00|40767.6|40747.6|40754.4|40734.4|40776.1|40756.1|40746.1|40726.1|151
1676615400000|2023-02-17 06:30:00|40751.9|40731.9|40814.2|40794.2|40814.2|40794.2|40746.7|40726.7|124
1676615700000|2023-02-17 06:35:00|40814.4|40794.4|40789.2|40769.2|40818.9|40798.9|40779.2|40759.2|99
1676616000000|2023-02-17 06:40:00|40784.7|40764.7|40790.9|40770.9|40791.4|40771.4|40764.2|40744.2|78
1676616300000|2023-02-17 06:45:00|40793.4|40773.4|40796.4|40776.4|40816.1|40796.1|40793.4|40773.4|117
1676616600000|2023-02-17 06:50:00|40796.1|40776.1|40758.9|40738.9|40808.6|40788.6|40751.4|40731.4|134
1676616900000|2023-02-17 06:55:00|40759.1|40739.1|40791.9|40771.9|40799.1|40779.1|40759.1|40739.1|115
1676617200000|2023-02-17 07:00:00|40794.1|40774.1|40789.7|40769.7|40804.1|40784.1|40744.4|40724.4|99
1676617500000|2023-02-17 07:05:00|40787.2|40767.2|40837.4|40817.4|40857.4|40837.4|40787.2|40767.2|149
1676617800000|2023-02-17 07:10:00|40837.2|40817.2|40854.9|40834.9|40857.4|40837.4|40824.9|40804.9|93
1676618100000|2023-02-17 07:15:00|40855.2|40835.2|40847.7|40827.7|40859.9|40839.9|40815.2|40795.2|75
1676618400000|2023-02-17 07:20:00|40847.4|40827.4|40886|40866|40898.2|40878.2|40830.2|40810.2|233
1676618700000|2023-02-17 07:25:00|40886.2|40866.2|40944.1|40924.1|40945.3|40925.3|40886|40866|198
1676619000000|2023-02-17 07:30:00|40946.3|40926.3|40989.6|40969.6|40991.6|40971.6|40913.8|40893.8|320
1676619300000|2023-02-17 07:35:00|40989.4|40969.4|41010.8|40990.8|41015.8|40995.8|40981.6|40961.6|155
1676619600000|2023-02-17 07:40:00|41013.3|40993.3|41008.3|40988.3|41028.3|41008.3|41003.3|40983.3|122
1676619900000|2023-02-17 07:45:00|41010.5|40990.5|40988.5|40968.5|41022.7|41002.7|40988|40968|123
1676620200000|2023-02-17 07:50:00|40988.3|40968.3|40953|40933|40993.3|40973.3|40948.3|40928.3|121
1676620500000|2023-02-17 07:55:00|40950.8|40930.8|40932.5|40912.5|40955.2|40935.2|40928.5|40908.5|115
1676620800000|2023-02-17 08:00:00|40932.2|40912.2|40858|40838|40945.8|40925.8|40848.3|40828.3|256
1676621100000|2023-02-17 08:05:00|40858.3|40838.3|40887.7|40867.7|40910.2|40890.2|40855.2|40835.2|162
1676621400000|2023-02-17 08:10:00|40887.5|40867.5|40910.2|40890.2|40927.7|40907.7|40882.7|40862.7|106
1676621700000|2023-02-17 08:15:00|40908|40888|40940.2|40920.2|40958|40938|40898|40878|140
1676622000000|2023-02-17 08:20:00|40940.5|40920.5|40895.2|40875.2|40945.2|40925.2|40873|40853|110
1676622300000|2023-02-17 08:25:00|40893|40873|40747.7|40727.7|40895.2|40875.2|40743|40723|343
1676622600000|2023-02-17 08:30:00|40745.5|40725.5|40722.4|40702.4|40748|40728|40676.6|40656.6|644
1676622900000|2023-02-17 08:35:00|40722.2|40702.2|40634.7|40614.7|40722.2|40702.2|40633.9|40613.9|402
1676623200000|2023-02-17 08:40:00|40632.2|40612.2|40668.9|40648.9|40673.9|40653.9|40632.2|40612.2|287
1676623500000|2023-02-17 08:45:00|40663.6|40643.6|40675.6|40655.6|40683.6|40663.6|40653.6|40633.6|243
1676623800000|2023-02-17 08:50:00|40675.8|40655.8|40649.2|40629.2|40680|40660|40621.7|40601.7|489
1676624100000|2023-02-17 08:55:00|40654|40634|40704.5|40684.5|40729|40709|40653.7|40633.7|164
1676624400000|2023-02-17 09:00:00|40707|40687|40558.2|40538.2|40707|40687|40553.2|40533.2|354
1676624700000|2023-02-17 09:05:00|40560.7|40540.7|40586.3|40566.3|40588.8|40568.8|40532.1|40512.1|266
1676625000000|2023-02-17 09:10:00|40586.1|40566.1|40599.6|40579.6|40599.6|40579.6|40546.3|40526.3|198
1676625300000|2023-02-17 09:15:00|40599.3|40579.3|40611.8|40591.8|40616.8|40596.8|40579.6|40559.6|132
1676625600000|2023-02-17 09:20:00|40609.3|40589.3|40644.1|40624.1|40652.1|40632.1|40601.3|40581.3|150
1676625900000|2023-02-17 09:25:00|40641.8|40621.8|40658.8|40638.8|40668.3|40648.3|40638.5|40618.5|194
1676626200000|2023-02-17 09:30:00|40656.6|40636.6|40694.3|40674.3|40716.8|40696.8|40646.6|40626.6|197
1676626500000|2023-02-17 09:35:00|40691.8|40671.8|40656.8|40636.8|40701.8|40681.8|40641.6|40621.6|129
1676626800000|2023-02-17 09:40:00|40652.1|40632.1|40679.3|40659.3|40681.8|40661.8|40647.1|40627.1|141
1676627100000|2023-02-17 09:45:00|40676.8|40656.8|40682.1|40662.1|40687.1|40667.1|40654.3|40634.3|93
1676627400000|2023-02-17 09:50:00|40684.6|40664.6|40689.6|40669.6|40697.1|40677.1|40671.8|40651.8|98
1676627700000|2023-02-17 09:55:00|40689.3|40669.3|40664.3|40644.3|40694.3|40674.3|40634|40614|86
1676628000000|2023-02-17 10:00:00|40664|40644|40651|40631|40666.8|40646.8|40639|40619|108
1676628300000|2023-02-17 10:05:00|40648.5|40628.5|40635.7|40615.7|40648.5|40628.5|40610.5|40590.5|80
1676628600000|2023-02-17 10:10:00|40638.2|40618.2|40623.2|40603.2|40638.2|40618.2|40608|40588|64
1676628900000|2023-02-17 10:15:00|40625.5|40605.5|40620.2|40600.2|40625.5|40605.5|40600.7|40580.7|157
1676629200000|2023-02-17 10:20:00|40617.7|40597.7|40606.9|40586.9|40618|40598|40593.9|40573.9|141
1676629500000|2023-02-17 10:25:00|40604.2|40584.2|40611.4|40591.4|40634.7|40614.7|40592.2|40572.2|115
1676629800000|2023-02-17 10:30:00|40609.2|40589.2|40634.2|40614.2|40636.7|40616.7|40600.9|40580.9|139
1676630100000|2023-02-17 10:35:00|40631.7|40611.7|40629.9|40609.9|40673|40653|40621.4|40601.4|189
1676630400000|2023-02-17 10:40:00|40630.2|40610.2|40638.9|40618.9|40654.4|40634.4|40626.9|40606.9|73
1676630700000|2023-02-17 10:45:00|40638.6|40618.6|40654.2|40634.2|40654.2|40634.2|40628.4|40608.4|56
1676631000000|2023-02-17 10:50:00|40653.9|40633.9|40654.4|40634.4|40686.6|40666.6|40649.2|40629.2|76
1676631300000|2023-02-17 10:55:00|40654.1|40634.1|40644.7|40624.7|40659.7|40639.7|40634.9|40614.9|69
1676631600000|2023-02-17 11:00:00|40644.9|40624.9|40633.5|40613.5|40655.7|40635.7|40628.5|40608.5|83
1676631900000|2023-02-17 11:05:00|40636|40616|40584.8|40564.8|40637.9|40617.9|40579|40559|137
1676632200000|2023-02-17 11:10:00|40587|40567|40547.9|40527.9|40587|40567|40541.7|40521.7|173
1676632500000|2023-02-17 11:15:00|40545.4|40525.4|40542.9|40522.9|40565.4|40545.4|40535.2|40515.2|117
1676632800000|2023-02-17 11:20:00|40542.7|40522.7|40563.2|40543.2|40568.2|40548.2|40520.2|40500.2|100
1676633100000|2023-02-17 11:25:00|40563.5|40543.5|40626.2|40606.2|40636.2|40616.2|40563.5|40543.5|128
1676633400000|2023-02-17 11:30:00|40626.5|40606.5|40640.7|40620.7|40643.2|40623.2|40614|40594|114
1676633700000|2023-02-17 11:35:00|40640.4|40620.4|40623.7|40603.7|40640.4|40620.4|40597.9|40577.9|125
1676634000000|2023-02-17 11:40:00|40628.2|40608.2|40632.7|40612.7|40658.2|40638.2|40628.2|40608.2|71
1676634300000|2023-02-17 11:45:00|40632.4|40612.4|40613.2|40593.2|40632.4|40612.4|40585.9|40565.9|65
1676634600000|2023-02-17 11:50:00|40610.9|40590.9|40595.7|40575.7|40615.9|40595.9|40586.2|40566.2|57
1676634900000|2023-02-17 11:55:00|40598.2|40578.2|40612.9|40592.9|40615.9|40595.9|40598.2|40578.2|54
1676635200000|2023-02-17 12:00:00|40615.7|40595.7|40614.7|40594.7|40620|40600|40593.9|40573.9|148
1676635500000|2023-02-17 12:05:00|40612.5|40592.5|40592|40572|40612.5|40592.5|40586.7|40566.7|53
1676635800000|2023-02-17 12:10:00|40589.7|40569.7|40610|40590|40620|40600|40582|40562|93
1676636100000|2023-02-17 12:15:00|40609.7|40589.7|40601.3|40581.3|40610|40590|40586.9|40566.9|131
1676636400000|2023-02-17 12:20:00|40601|40581|40600.1|40580.1|40612.3|40592.3|40574.3|40554.3|187
1676636700000|2023-02-17 12:25:00|40594.8|40574.8|40625.3|40605.3|40638.1|40618.1|40592|40572|250
1676637000000|2023-02-17 12:30:00|40625|40605|40644.8|40624.8|40652.5|40632.5|40625|40605|298
1676637300000|2023-02-17 12:35:00|40647|40627|40717.5|40697.5|40729|40709|40619.8|40599.8|420
1676637600000|2023-02-17 12:40:00|40719.8|40699.8|40762.8|40742.8|40773.1|40753.1|40715|40695|246
1676637900000|2023-02-17 12:45:00|40760.3|40740.3|40727.3|40707.3|40765.3|40745.3|40722.5|40702.5|372
1676638200000|2023-02-17 12:50:00|40726.8|40706.8|40705.7|40685.7|40727|40707|40705.7|40685.7|187
1676638500000|2023-02-17 12:55:00|40705.5|40685.5|40696.7|40676.7|40716.2|40696.2|40690.7|40670.7|168
1676638800000|2023-02-17 13:00:00|40692.3|40672.3|40691.5|40671.5|40716.7|40696.7|40681|40661|373
1676639100000|2023-02-17 13:05:00|40691.2|40671.2|40707|40687|40712|40692|40661|40641|228
1676639400000|2023-02-17 13:10:00|40706.7|40686.7|40715.4|40695.4|40742|40722|40679.2|40659.2|361
1676639700000|2023-02-17 13:15:00|40707.7|40687.7|40732|40712|40743.4|40723.4|40705.4|40685.4|334
1676640000000|2023-02-17 13:20:00|40729.7|40709.7|40663.2|40643.2|40729.7|40709.7|40655.9|40635.9|268
1676640300000|2023-02-17 13:25:00|40662.9|40642.9|40660.4|40640.4|40683.2|40663.2|40647.9|40627.9|202
1676640600000|2023-02-17 13:30:00|40667.9|40647.9|40668.3|40648.3|40681.4|40661.4|40617.4|40597.4|321
1676640900000|2023-02-17 13:35:00|40668.6|40648.6|40710.3|40690.3|40710.6|40690.6|40632.1|40612.1|515
1676641200000|2023-02-17 13:40:00|40705.8|40685.8|40690.3|40670.3|40710.3|40690.3|40685.1|40665.1|226
1676641500000|2023-02-17 13:45:00|40692.8|40672.8|40709.8|40689.8|40738.6|40718.6|40692.8|40672.8|293
1676641800000|2023-02-17 13:50:00|40707.3|40687.3|40626.3|40606.3|40709.8|40689.8|40626.3|40606.3|230
1676642100000|2023-02-17 13:55:00|40624|40604|40660.1|40640.1|40684.3|40664.3|40619|40599|229
1676642400000|2023-02-17 14:00:00|40657.6|40637.6|40680.6|40660.6|40690.8|40670.8|40647.8|40627.8|292
1676642700000|2023-02-17 14:05:00|40680.8|40660.8|40700.6|40680.6|40710.3|40690.3|40680.8|40660.8|221
1676643000000|2023-02-17 14:10:00|40700.8|40680.8|40727.6|40707.6|40740.9|40720.9|40700.6|40680.6|391
1676643300000|2023-02-17 14:15:00|40729.9|40709.9|40696.8|40676.8|40734.9|40714.9|40696.3|40676.3|215
1676643600000|2023-02-17 14:20:00|40696.6|40676.6|40686.1|40666.1|40701.6|40681.6|40658.1|40638.1|285
1676643900000|2023-02-17 14:25:00|40686.3|40666.3|40661.3|40641.3|40688.8|40668.8|40661.3|40641.3|181
1676644200000|2023-02-17 14:30:00|40661.1|40641.1|40701.8|40681.8|40714.8|40694.8|40625.5|40605.5|427
1676644500000|2023-02-17 14:35:00|40702.1|40682.1|40661.1|40641.1|40704.1|40684.1|40656.3|40636.3|268
1676644800000|2023-02-17 14:40:00|40658.8|40638.8|40657.6|40637.6|40689.3|40669.3|40639.3|40619.3|274
1676645100000|2023-02-17 14:45:00|40657.3|40637.3|40586.8|40566.8|40657.3|40637.3|40542.1|40522.1|691
1676645400000|2023-02-17 14:50:00|40589.6|40569.6|40545.5|40525.5|40594.3|40574.3|40535|40515|424
1676645700000|2023-02-17 14:55:00|40545.8|40525.8|40586|40566|40591.3|40571.3|40540.5|40520.5|293
1676646000000|2023-02-17 15:00:00|40586.3|40566.3|40666.3|40646.3|40676.3|40656.3|40581|40561|476
1676646300000|2023-02-17 15:05:00|40666|40646|40706|40686|40708.5|40688.5|40631|40611|347
1676646600000|2023-02-17 15:10:00|40705.8|40685.8|40742.3|40722.3|40787.1|40767.1|40695|40675|669
1676646900000|2023-02-17 15:15:00|40744.5|40724.5|40814|40794|40823.8|40803.8|40718.8|40698.8|515
1676647200000|2023-02-17 15:20:00|40812|40792|40848.8|40828.8|40911.5|40891.5|40806.5|40786.5|792
1676647500000|2023-02-17 15:25:00|40848.5|40828.5|40845.5|40825.5|40886.5|40866.5|40831.5|40811.5|384
1676647800000|2023-02-17 15:30:00|40843|40823|40965.5|40945.5|40973.3|40953.3|40833|40813|520
1676648100000|2023-02-17 15:35:00|40965.2|40945.2|40956.8|40936.8|41031.3|41011.3|40938.2|40918.2|636
1676648400000|2023-02-17 15:40:00|40956.5|40936.5|40912.3|40892.3|40964.3|40944.3|40894.8|40874.8|462
1676648700000|2023-02-17 15:45:00|40907.5|40887.5|40885.8|40865.8|40947.8|40927.8|40877.8|40857.8|471
1676649000000|2023-02-17 15:50:00|40888|40868|40875.5|40855.5|40893.3|40873.3|40833.3|40813.3|369
1676649300000|2023-02-17 15:55:00|40873.3|40853.3|40857.3|40837.3|40898|40878|40847.5|40827.5|258
1676649600000|2023-02-17 16:00:00|40859.8|40839.8|40957.3|40937.3|40957.3|40937.3|40857.5|40837.5|417
1676649900000|2023-02-17 16:05:00|40959.8|40939.8|40976.2|40956.2|40989.2|40969.2|40959.8|40939.8|344
1676650200000|2023-02-17 16:10:00|40976|40956|40992|40972|41014.2|40994.2|40973.7|40953.7|287
1676650500000|2023-02-17 16:15:00|40994.5|40974.5|40974.7|40954.7|41009.2|40989.2|40959.7|40939.7|354
1676650800000|2023-02-17 16:20:00|40972.2|40952.2|40945.5|40925.5|40984.5|40964.5|40899.2|40879.2|378
1676651100000|2023-02-17 16:25:00|40942.7|40922.7|40917.4|40897.4|40943.7|40923.7|40899.9|40879.9|392
1676651400000|2023-02-17 16:30:00|40917.7|40897.7|40881.7|40861.7|40927.2|40907.2|40864.2|40844.2|540
1676651700000|2023-02-17 16:35:00|40879.2|40859.2|40999.2|40979.2|41013.9|40993.9|40871.7|40851.7|451
1676652000000|2023-02-17 16:40:00|41003.7|40983.7|40994.7|40974.7|41011.7|40991.7|40971.4|40951.4|291
1676652300000|2023-02-17 16:45:00|40994.4|40974.4|40986.9|40966.9|41032.2|41012.2|40976.9|40956.9|391
1676652600000|2023-02-17 16:50:00|40986.7|40966.7|40901.2|40881.2|41001.4|40981.4|40898.4|40878.4|317
1676652900000|2023-02-17 16:55:00|40903.9|40883.9|40944.7|40924.7|40944.9|40924.9|40898.7|40878.7|357
1676653200000|2023-02-17 17:00:00|40944.4|40924.4|41044.4|41024.4|41080.2|41060.2|40942.2|40922.2|400
1676653500000|2023-02-17 17:05:00|41044.7|41024.7|41017.1|40997.1|41059.7|41039.7|41012.4|40992.4|542
1676653800000|2023-02-17 17:10:00|41014.9|40994.9|41036.6|41016.6|41039.1|41019.1|41002.4|40982.4|625
1676654100000|2023-02-17 17:15:00|41036.9|41016.9|41045.6|41025.6|41081.9|41061.9|41036.9|41016.9|547
1676654400000|2023-02-17 17:20:00|41045.1|41025.1|41073.1|41053.1|41075.6|41055.6|41045.1|41025.1|340
1676654700000|2023-02-17 17:25:00|41070.6|41050.6|41087.6|41067.6|41113.4|41093.4|41065.6|41045.6|370
1676655000000|2023-02-17 17:30:00|41087.4|41067.4|41072.6|41052.6|41102.8|41082.8|41047.6|41027.6|462
1676655300000|2023-02-17 17:35:00|41065.6|41045.6|41060.5|41040.5|41082.1|41062.1|41035.5|41015.5|975
1676655600000|2023-02-17 17:40:00|41060.8|41040.8|41077.8|41057.8|41095|41075|41045.8|41025.8|464
1676655900000|2023-02-17 17:45:00|41075.5|41055.5|41069.3|41049.3|41107.1|41087.1|41069.3|41049.3|455
1676656200000|2023-02-17 17:50:00|41066.8|41046.8|41022.5|41002.5|41083.3|41063.3|41012.5|40992.5|587
1676656500000|2023-02-17 17:55:00|41022.8|41002.8|41074.8|41054.8|41086.8|41066.8|41022.8|41002.8|1460
1676656800000|2023-02-17 18:00:00|41074.5|41054.5|41038.5|41018.5|41096.8|41076.8|41028.5|41008.5|328
1676657100000|2023-02-17 18:05:00|41036.3|41016.3|41031.5|41011.5|41053.8|41033.8|41021.5|41001.5|179
1676657400000|2023-02-17 18:10:00|41033.8|41013.8|41052.3|41032.3|41052.3|41032.3|41029.5|41009.5|164
1676657700000|2023-02-17 18:15:00|41054.5|41034.5|41084.8|41064.8|41092|41072|41054.5|41034.5|119
1676658000000|2023-02-17 18:20:00|41084.5|41064.5|41039.5|41019.5|41084.8|41064.8|41034.3|41014.3|104
1676658300000|2023-02-17 18:25:00|41041.8|41021.8|40991.8|40971.8|41044.5|41024.5|40989.3|40969.3|174
1676658600000|2023-02-17 18:30:00|40989.3|40969.3|40999.8|40979.8|41016.5|40996.5|40982|40962|101
1676658900000|2023-02-17 18:35:00|41004.3|40984.3|41014.5|40994.5|41037.3|41017.3|40999.5|40979.5|112
1676659200000|2023-02-17 18:40:00|41012.3|40992.3|41044.8|41024.8|41047.3|41027.3|41007.3|40987.3|72
1676659500000|2023-02-17 18:45:00|41047|41027|41076.8|41056.8|41081.5|41061.5|41042.3|41022.3|83
1676659800000|2023-02-17 18:50:00|41074.5|41054.5|41076.5|41056.5|41081.3|41061.3|41061.8|41041.8|68
1676660100000|2023-02-17 18:55:00|41076.3|41056.3|41095.5|41075.5|41115.3|41095.3|41073.8|41053.8|158
1676660400000|2023-02-17 19:00:00|41100.3|41080.3|41137.3|41117.3|41139.8|41119.8|41098|41078|191
1676660700000|2023-02-17 19:05:00|41137.5|41117.5|41139.8|41119.8|41145|41125|41132.3|41112.3|81
1676661000000|2023-02-17 19:10:00|41137.5|41117.5|41123|41103|41138.8|41118.8|41118.8|41098.8|201
1676661300000|2023-02-17 19:15:00|41123.3|41103.3|41146|41126|41149|41129|41121|41101|81
1676661600000|2023-02-17 19:20:00|41146.3|41126.3|41211.5|41191.5|41214|41194|41146.3|41126.3|291
1676661900000|2023-02-17 19:25:00|41214|41194|41174|41154|41233.8|41213.8|41173.8|41153.8|183
1676662200000|2023-02-17 19:30:00|41173.8|41153.8|41184.5|41164.5|41192|41172|41171.8|41151.8|59
1676662500000|2023-02-17 19:35:00|41184.8|41164.8|41185.5|41165.5|41195.5|41175.5|41179.8|41159.8|60
1676662800000|2023-02-17 19:40:00|41185.3|41165.3|41175|41155|41187|41167|41165.5|41145.5|35
1676663100000|2023-02-17 19:45:00|41177.3|41157.3|41190.3|41170.3|41195|41175|41170.5|41150.5|26
1676663400000|2023-02-17 19:50:00|41190.5|41170.5|41210.5|41190.5|41222.8|41202.8|41190.5|41170.5|49
1676663700000|2023-02-17 19:55:00|41212.8|41192.8|41227.5|41207.5|41235.8|41215.8|41212.8|41192.8|61
1676664000000|2023-02-17 20:00:00|41225.5|41205.5|41275.3|41255.3|41280.5|41260.5|41225.5|41205.5|201
1676664300000|2023-02-17 20:05:00|41272.8|41252.8|41290.3|41270.3|41295.5|41275.5|41272.8|41252.8|90
1676664600000|2023-02-17 20:10:00|41290.5|41270.5|41273.3|41253.3|41290.5|41270.5|41262.8|41242.8|53
1676664900000|2023-02-17 20:15:00|41273.5|41253.5|41275.5|41255.5|41293|41273|41270.3|41250.3|50
1676665200000|2023-02-17 20:20:00|41275.3|41255.3|41274.5|41254.5|41290.3|41270.3|41265.3|41245.3|47
1676665500000|2023-02-17 20:25:00|41272.3|41252.3|41255|41235|41285|41265|41247.3|41227.3|32
1676665800000|2023-02-17 20:30:00|41252.5|41232.5|41257.5|41237.5|41262.5|41242.5|41245|41225|35
1676666100000|2023-02-17 20:35:00|41257.8|41237.8|41240|41220|41272.8|41252.8|41237.5|41217.5|75
1676666400000|2023-02-17 20:40:00|41240.3|41220.3|41240.3|41220.3|41245.3|41225.3|41237.5|41217.5|19
1676666700000|2023-02-17 20:45:00|41238|41218|41232.8|41212.8|41238|41218|41223|41203|59
1676667000000|2023-02-17 20:50:00|41235.3|41215.3|41250|41230|41262.3|41242.3|41235.3|41215.3|38
1676667300000|2023-02-17 20:55:00|41252.5|41232.5|41257.7|41237.7|41259.5|41239.5|41242|41222|47
1676667600000|2023-02-17 21:00:00|41255.5|41235.5|41275|41255|41277.7|41257.7|41255.5|41235.5|56
1676667900000|2023-02-17 21:05:00|41275.2|41255.2|41264.7|41244.7|41277.5|41257.5|41264.7|41244.7|26
1676668200000|2023-02-17 21:10:00|41262.5|41242.5|41255.2|41235.2|41262.5|41242.5|41255.2|41235.2|13
1676668500000|2023-02-17 21:15:00|41252.7|41232.7|41274.5|41254.5|41274.5|41254.5|41240|41220|27
1676668800000|2023-02-17 21:20:00|41271.7|41251.7|41261.2|41241.2|41271.7|41251.7|41261.2|41241.2|19
1676669100000|2023-02-17 21:25:00|41261.5|41241.5|41276.7|41256.7|41279|41259|41251.7|41231.7|18
1676669400000|2023-02-17 21:30:00|41279|41259|41256.7|41236.7|41279.2|41259.2|41256.7|41236.7|16
1676669700000|2023-02-17 21:35:00|41259|41239|41267.2|41247.2|41267.2|41247.2|41249.2|41229.2|32
1676670000000|2023-02-17 21:40:00|41267.5|41247.5|41267|41247|41272.2|41252.2|41267|41247|16
1676670300000|2023-02-17 21:45:00|41264.5|41244.5|41264.7|41244.7|41272.2|41252.2|41264.5|41244.5|28
1676670600000|2023-02-17 21:50:00|41262.5|41242.5|41257.2|41237.2|41264.7|41244.7|41254.7|41234.7|39
1676670900000|2023-02-17 21:55:00|41257.5|41237.5|41240|41220|41260|41240|41240|41220|51
1676847600000|2023-02-19 23:00:00|41213.3|41193.3|41195.8|41175.8|41225.8|41205.8|41195.8|41175.8|89
1676847900000|2023-02-19 23:05:00|41193.3|41173.3|41175.8|41155.8|41206|41186|41175.8|41155.8|57
1676848200000|2023-02-19 23:10:00|41178.1|41158.1|41180.8|41160.8|41183.1|41163.1|41148.3|41128.3|48
1676848500000|2023-02-19 23:15:00|41183.1|41163.1|41173.5|41153.5|41183.5|41163.5|41163.3|41143.3|10
1676848800000|2023-02-19 23:20:00|41173.3|41153.3|41173.3|41153.3|41176|41156|41166|41146|3
1676849100000|2023-02-19 23:25:00|41176|41156|41188.6|41168.6|41196|41176|41171|41151|33
1676849400000|2023-02-19 23:30:00|41188.8|41168.8|41193.6|41173.6|41198.5|41178.5|41183.8|41163.8|25
1676849700000|2023-02-19 23:35:00|41193.8|41173.8|41166.1|41146.1|41196.3|41176.3|41166.1|41146.1|8
1676850000000|2023-02-19 23:40:00|41168.6|41148.6|41173.5|41153.5|41188.5|41168.5|41163.6|41143.6|50
1676850300000|2023-02-19 23:45:00|41173.3|41153.3|41163.3|41143.3|41188.6|41168.6|41160.8|41140.8|55
1676850600000|2023-02-19 23:50:00|41163.5|41143.5|41168.6|41148.6|41168.6|41148.6|41158.4|41138.4|21
1676850900000|2023-02-19 23:55:00|41173.4|41153.4|41163.4|41143.4|41173.4|41153.4|41158.6|41138.6|11
1676851200000|2023-02-20 00:00:00|41163.6|41143.6|41133.8|41113.8|41171.1|41151.1|41131.1|41111.1|41
1676851500000|2023-02-20 00:05:00|41136.1|41116.1|41148.6|41128.6|41166.1|41146.1|41133.6|41113.6|28
1676851800000|2023-02-20 00:10:00|41148.4|41128.4|41140.9|41120.9|41156.1|41136.1|41138.6|41118.6|36
1676852100000|2023-02-20 00:15:00|41143.3|41123.3|41133.4|41113.4|41143.3|41123.3|41133.4|41113.4|24
1676852400000|2023-02-20 00:20:00|41135.9|41115.9|41143.6|41123.6|41145.7|41125.7|41133.4|41113.4|21
1676852700000|2023-02-20 00:25:00|41143.2|41123.2|41140.7|41120.7|41148.4|41128.4|41140.6|41120.6|23
1676853000000|2023-02-20 00:30:00|41140.9|41120.9|41143.4|41123.4|41143.4|41123.4|41128.4|41108.4|52
1676853300000|2023-02-20 00:35:00|41143.2|41123.2|41128.2|41108.2|41143.2|41123.2|41123.6|41103.6|28
1676853600000|2023-02-20 00:40:00|41128.1|41108.1|41103.2|41083.2|41128.1|41108.1|41103.2|41083.2|44
1676853900000|2023-02-20 00:45:00|41103.1|41083.1|41100.2|41080.2|41108.1|41088.1|41095.9|41075.9|74
1676854200000|2023-02-20 00:50:00|41100.4|41080.4|41095.2|41075.2|41112.7|41092.7|41092.5|41072.5|58
1676854500000|2023-02-20 00:55:00|41095.4|41075.4|41100.5|41080.5|41100.5|41080.5|41092.7|41072.7|50
1676854800000|2023-02-20 01:00:00|41100.4|41080.4|41001.8|40981.8|41103|41083|40977.4|40957.4|670
1676855100000|2023-02-20 01:05:00|41002|40982|41012.4|40992.4|41022.2|41002.2|40989.7|40969.7|245
1676855400000|2023-02-20 01:10:00|41017|40997|41006.8|40986.8|41032.2|41012.2|40972|40952|306
1676855700000|2023-02-20 01:15:00|41009.3|40989.3|41046.8|41026.8|41049.5|41029.5|41007|40987|300
1676856000000|2023-02-20 01:20:00|41047|41027|41056.8|41036.8|41092|41072|41044.7|41024.7|324
1676856300000|2023-02-20 01:25:00|41054.5|41034.5|41052|41032|41067.4|41047.4|41044.7|41024.7|130
1676856600000|2023-02-20 01:30:00|41052.2|41032.2|40990.9|40970.9|41069.3|41049.3|40986.3|40966.3|209
1676856900000|2023-02-20 01:35:00|40988.6|40968.6|40965.3|40945.3|41006.3|40986.3|40956.3|40936.3|164
1676857200000|2023-02-20 01:40:00|40969.9|40949.9|41007|40987|41007.2|40987.2|40949.5|40929.5|139
1676857500000|2023-02-20 01:45:00|41007.2|40987.2|40999.5|40979.5|41011.6|40991.6|40982|40962|74
1676857800000|2023-02-20 01:50:00|41001.8|40981.8|40964.7|40944.7|41016.6|40996.6|40964.7|40944.7|85
1676858100000|2023-02-20 01:55:00|40964.5|40944.5|40987|40967|40997|40977|40956.6|40936.6|70
1676858400000|2023-02-20 02:00:00|40984.5|40964.5|40984.7|40964.7|41007|40987|40976.8|40956.8|114
1676858700000|2023-02-20 02:05:00|40984.3|40964.3|41012.2|40992.2|41017.2|40997.2|40977.2|40957.2|67
1676859000000|2023-02-20 02:10:00|41014.7|40994.7|41002.2|40982.2|41019.7|40999.7|40992|40972|92
1676859300000|2023-02-20 02:15:00|41004.7|40984.7|40999.5|40979.5|41032.2|41012.2|40999.5|40979.5|97
1676859600000|2023-02-20 02:20:00|40999.3|40979.3|41012.2|40992.2|41034.5|41014.5|40997|40977|53
1676859900000|2023-02-20 02:25:00|41014.5|40994.5|41034.9|41014.9|41054.5|41034.5|41007.2|40987.2|55
1676860200000|2023-02-20 02:30:00|41032.5|41012.5|41049.7|41029.7|41049.7|41029.7|41032.4|41012.4|68
1676860500000|2023-02-20 02:35:00|41052|41032|41042|41022|41057.2|41037.2|41029.7|41009.7|79
1676860800000|2023-02-20 02:40:00|41044.3|41024.3|41034.3|41014.3|41047|41027|41019.7|40999.7|54
1676861100000|2023-02-20 02:45:00|41034.5|41014.5|41032|41012|41054.3|41034.3|41024.5|41004.5|48
1676861400000|2023-02-20 02:50:00|41032.1|41012.1|41057.1|41037.1|41062.3|41042.3|41032.1|41012.1|81
1676861700000|2023-02-20 02:55:00|41059.6|41039.6|41056.8|41036.8|41072|41052|41052.1|41032.1|60
1676862000000|2023-02-20 03:00:00|41057|41037|41032|41012|41061.8|41041.8|41022.3|41002.3|66
1676862300000|2023-02-20 03:05:00|41032.1|41012.1|41024.6|41004.6|41056.9|41036.9|41024.6|41004.6|61
1676862600000|2023-02-20 03:10:00|41022.1|41002.1|41027.5|41007.5|41027.5|41007.5|41007.1|40987.1|54
1676862900000|2023-02-20 03:15:00|41030|41010|41042.5|41022.5|41052.5|41032.5|41020|41000|52
1676863200000|2023-02-20 03:20:00|41042.3|41022.3|41042.3|41022.3|41049.8|41029.8|41017.7|40997.7|44
1676863500000|2023-02-20 03:25:00|41042.1|41022.1|41037.5|41017.5|41044.8|41024.8|41022.5|41002.5|44
1676863800000|2023-02-20 03:30:00|41037.3|41017.3|41037.5|41017.5|41057.5|41037.5|41035|41015|59
1676864100000|2023-02-20 03:35:00|41037.7|41017.7|41031.9|41011.9|41042.3|41022.3|41024.8|41004.8|79
1676864400000|2023-02-20 03:40:00|41032.1|41012.1|41037.1|41017.1|41056.4|41036.4|41032.1|41012.1|13
1676864700000|2023-02-20 03:45:00|41039.6|41019.6|41061.9|41041.9|41066.4|41046.4|41039.6|41019.6|16
1676865000000|2023-02-20 03:50:00|41059.4|41039.4|41054.8|41034.8|41061.9|41041.9|41049.8|41029.8|13
1676865300000|2023-02-20 03:55:00|41054.6|41034.6|41061.5|41041.5|41064.2|41044.2|41044.4|41024.4|20
1676865600000|2023-02-20 04:00:00|41059.2|41039.2|41066.9|41046.9|41066.9|41046.9|41046.9|41026.9|26
1676865900000|2023-02-20 04:05:00|41069.4|41049.4|41116.7|41096.7|41116.7|41096.7|41069.4|41049.4|68
1676866200000|2023-02-20 04:10:00|41116.9|41096.9|41112.1|41092.1|41121.7|41101.7|41102.1|41082.1|57
1676866500000|2023-02-20 04:15:00|41116.9|41096.9|41126.7|41106.7|41126.9|41106.9|41111.9|41091.9|23
1676866800000|2023-02-20 04:20:00|41126.9|41106.9|41171.5|41151.5|41171.5|41151.5|41126.9|41106.9|69
1676867100000|2023-02-20 04:25:00|41169.2|41149.2|41176.5|41156.5|41179|41159|41164.2|41144.2|41
1676867400000|2023-02-20 04:30:00|41181.5|41161.5|41144|41124|41196.9|41176.9|41144|41124|108
1676867700000|2023-02-20 04:35:00|41143.8|41123.8|41141.5|41121.5|41166.3|41146.3|41134.2|41114.2|72
1676868000000|2023-02-20 04:40:00|41143.8|41123.8|41110.4|41090.4|41154|41134|41108.3|41088.3|35
1676868300000|2023-02-20 04:45:00|41110.2|41090.2|41132.3|41112.3|41132.3|41112.3|41100.4|41080.4|43
1676868600000|2023-02-20 04:50:00|41132.5|41112.5|41112.7|41092.7|41137.3|41117.3|41110.2|41090.2|33
1676868900000|2023-02-20 04:55:00|41115.2|41095.2|41100|41080|41115.2|41095.2|41100|41080|44
1676869200000|2023-02-20 05:00:00|41104.8|41084.8|41079.1|41059.1|41117.3|41097.3|41076.6|41056.6|95
1676869500000|2023-02-20 05:05:00|41081.8|41061.8|41093.9|41073.9|41103.7|41083.7|41069.1|41049.1|51
1676869800000|2023-02-20 05:10:00|41091.4|41071.4|41083.3|41063.3|41091.4|41071.4|41071|41051|37
1676870100000|2023-02-20 05:15:00|41085.8|41065.8|41088.5|41068.5|41098.5|41078.5|41085.8|41065.8|28
1676870400000|2023-02-20 05:20:00|41086|41066|41081.4|41061.4|41098.7|41078.7|41071.2|41051.2|58
1676870700000|2023-02-20 05:25:00|41083.9|41063.9|41109.1|41089.1|41109.1|41089.1|41079.1|41059.1|76
1676871000000|2023-02-20 05:30:00|41108.9|41088.9|41120.2|41100.2|41122.5|41102.5|41084.8|41064.8|164
1676871300000|2023-02-20 05:35:00|41122.5|41102.5|41130.5|41110.5|41148.8|41128.8|41098.8|41078.8|131
1676871600000|2023-02-20 05:40:00|41128|41108|41159|41139|41164.2|41144.2|41118.4|41098.4|118
1676871900000|2023-02-20 05:45:00|41159.3|41139.3|41136.8|41116.8|41183.8|41163.8|41121.8|41101.8|129
1676872200000|2023-02-20 05:50:00|41134.5|41114.5|41157|41137|41173.8|41153.8|41127|41107|114
1676872500000|2023-02-20 05:55:00|41156.8|41136.8|41198.8|41178.8|41201.6|41181.6|41149.3|41129.3|117
1676872800000|2023-02-20 06:00:00|41201.3|41181.3|41196.5|41176.5|41201.5|41181.5|41179.1|41159.1|100
1676873100000|2023-02-20 06:05:00|41196.6|41176.6|41179|41159|41204|41184|41171.6|41151.6|108
1676873400000|2023-02-20 06:10:00|41181.3|41161.3|41193.4|41173.4|41204.1|41184.1|41176.3|41156.3|192
1676873700000|2023-02-20 06:15:00|41198|41178|41178.8|41158.8|41201.1|41181.1|41168.8|41148.8|94
1676874000000|2023-02-20 06:20:00|41176.1|41156.1|41118|41098|41178.6|41158.6|41107.7|41087.7|148
1676874300000|2023-02-20 06:25:00|41120.3|41100.3|41151|41131|41151|41131|41108|41088|138
1676874600000|2023-02-20 06:30:00|41148.7|41128.7|41157.8|41137.8|41160.8|41140.8|41128.7|41108.7|161
1676874900000|2023-02-20 06:35:00|41158.1|41138.1|41168.5|41148.5|41180.6|41160.6|41157.9|41137.9|100
1676875200000|2023-02-20 06:40:00|41170.8|41150.8|41190.4|41170.4|41198.1|41178.1|41166|41146|140
1676875500000|2023-02-20 06:45:00|41192.9|41172.9|41178.7|41158.7|41193.3|41173.3|41168.3|41148.3|89
1676875800000|2023-02-20 06:50:00|41178.9|41158.9|41176.2|41156.2|41190.8|41170.8|41163.3|41143.3|74
1676876100000|2023-02-20 06:55:00|41176|41156|41195.4|41175.4|41197.9|41177.9|41156|41136|63
1676876400000|2023-02-20 07:00:00|41192.9|41172.9|41172.4|41152.4|41193.3|41173.3|41172.2|41152.2|74
1676876700000|2023-02-20 07:05:00|41174.9|41154.9|41195.1|41175.1|41202.2|41182.2|41172.4|41152.4|78
1676877000000|2023-02-20 07:10:00|41197.4|41177.4|41213.1|41193.1|41215.4|41195.4|41192.6|41172.6|96
1676877300000|2023-02-20 07:15:00|41212.9|41192.9|41213.5|41193.5|41223.3|41203.3|41195.8|41175.8|73
1676877600000|2023-02-20 07:20:00|41215.8|41195.8|41216|41196|41233.5|41213.5|41203.7|41183.7|59
1676877900000|2023-02-20 07:25:00|41213.7|41193.7|41191|41171|41218.5|41198.5|41188.7|41168.7|62
1676878200000|2023-02-20 07:30:00|41193.5|41173.5|41156.3|41136.3|41193.5|41173.5|41136|41116|103
1676878500000|2023-02-20 07:35:00|41154|41134|41154.6|41134.6|41174|41154|41144|41124|51
1676878800000|2023-02-20 07:40:00|41157.1|41137.1|41176.2|41156.2|41193.7|41173.7|41154.4|41134.4|49
1676879100000|2023-02-20 07:45:00|41176|41156|41139.9|41119.9|41176.2|41156.2|41126.5|41106.5|81
1676879400000|2023-02-20 07:50:00|41137.4|41117.4|41154|41134|41163.6|41143.6|41134.7|41114.7|62
1676879700000|2023-02-20 07:55:00|41146.7|41126.7|41139.2|41119.2|41147.1|41127.1|41126.7|41106.7|111
1676880000000|2023-02-20 08:00:00|41139|41119|41114.4|41094.4|41143.6|41123.6|41090.2|41070.2|349
1676880300000|2023-02-20 08:05:00|41114.6|41094.6|41119.9|41099.9|41134.7|41114.7|41104.9|41084.9|100
1676880600000|2023-02-20 08:10:00|41119.7|41099.7|41100.6|41080.6|41119.9|41099.9|41088.1|41068.1|100
1676880900000|2023-02-20 08:15:00|41103.1|41083.1|41087|41067|41114.9|41094.9|41074.2|41054.2|100
1676881200000|2023-02-20 08:20:00|41086.9|41066.9|41142.2|41122.2|41144.7|41124.7|41086.9|41066.9|44
1676881500000|2023-02-20 08:25:00|41144.5|41124.5|41095.1|41075.1|41160.6|41140.6|41087.2|41067.2|128
1676881800000|2023-02-20 08:30:00|41090.5|41070.5|41120.3|41100.3|41132.8|41112.8|41090.5|41070.5|57
1676882100000|2023-02-20 08:35:00|41122.8|41102.8|41084.5|41064.5|41125.3|41105.3|41057|41037|112
1676882400000|2023-02-20 08:40:00|41084.4|41064.4|41079.4|41059.4|41089.4|41069.4|41059.7|41039.7|55
1676882700000|2023-02-20 08:45:00|41079.5|41059.5|41084.7|41064.7|41094.5|41074.5|41071.7|41051.7|43
1676883000000|2023-02-20 08:50:00|41089.5|41069.5|41120.3|41100.3|41125.3|41105.3|41089.4|41069.4|63
1676883300000|2023-02-20 08:55:00|41125.3|41105.3|41163.1|41143.1|41173.1|41153.1|41125.3|41105.3|167
1676883600000|2023-02-20 09:00:00|41160.6|41140.6|41170.6|41150.6|41198.8|41178.8|41145.4|41125.4|136
1676883900000|2023-02-20 09:05:00|41168.3|41148.3|41238.8|41218.8|41246.2|41226.2|41161|41141|204
1676884200000|2023-02-20 09:10:00|41239|41219|41269.7|41249.7|41274.7|41254.7|41234|41214|233
1676884500000|2023-02-20 09:15:00|41269.9|41249.9|41294|41274|41298.9|41278.9|41264|41244|346
1676884800000|2023-02-20 09:20:00|41294.2|41274.2|41323|41303|41327.8|41307.8|41294|41274|346
1676885100000|2023-02-20 09:25:00|41323.2|41303.2|41302.8|41282.8|41335.7|41315.7|41295.5|41275.5|136
1676885400000|2023-02-20 09:30:00|41298|41278|41286.2|41266.2|41311|41291|41285.8|41265.8|118
1676885700000|2023-02-20 09:35:00|41288.7|41268.7|41230.6|41210.6|41291|41271|41230.5|41210.5|146
1676886000000|2023-02-20 09:40:00|41213.7|41193.7|41226.2|41206.2|41226.2|41206.2|41211.2|41191.2|165
1676886300000|2023-02-20 09:45:00|41226.4|41206.4|41245.8|41225.8|41248.5|41228.5|41226.4|41206.4|116
1676886600000|2023-02-20 09:50:00|41246|41226|41230.8|41210.8|41265.8|41245.8|41228.1|41208.1|61
1676886900000|2023-02-20 09:55:00|41233.3|41213.3|41260.1|41240.1|41262.4|41242.4|41230.8|41210.8|64
1676887200000|2023-02-20 10:00:00|41259.9|41239.9|41260.6|41240.6|41275.6|41255.6|41250.3|41230.3|84
1676887500000|2023-02-20 10:05:00|41260.4|41240.4|41262.7|41242.7|41283.1|41263.1|41255.6|41235.6|67
1676887800000|2023-02-20 10:10:00|41262.9|41242.9|41293.3|41273.3|41295.8|41275.8|41250.8|41230.8|80
1676888100000|2023-02-20 10:15:00|41293.5|41273.5|41265.9|41245.9|41295.8|41275.8|41265.9|41245.9|61
1676888400000|2023-02-20 10:20:00|41263.4|41243.4|41226.1|41206.1|41263.4|41243.4|41221.1|41201.1|49
1676888700000|2023-02-20 10:25:00|41225.9|41205.9|41244.7|41224.7|41247|41227|41225.9|41205.9|166
1676889000000|2023-02-20 10:30:00|41244.9|41224.9|41259.3|41239.3|41279.3|41259.3|41244.9|41224.9|84
1676889300000|2023-02-20 10:35:00|41261.8|41241.8|41271.3|41251.3|41279|41259|41259.3|41239.3|69
1676889600000|2023-02-20 10:40:00|41271.1|41251.1|41316.5|41296.5|41319|41299|41268.8|41248.8|95
1676889900000|2023-02-20 10:45:00|41316.3|41296.3|41298.9|41278.9|41326.8|41306.8|41293.9|41273.9|147
1676890200000|2023-02-20 10:50:00|41299.1|41279.1|41264.1|41244.1|41303.9|41283.9|41261.6|41241.6|64
1676890500000|2023-02-20 10:55:00|41263.9|41243.9|41251.1|41231.1|41265.7|41245.7|41243.9|41223.9|91
1676890800000|2023-02-20 11:00:00|41253.4|41233.4|41226.3|41206.3|41259.1|41239.1|41221.3|41201.3|72
1676891100000|2023-02-20 11:05:00|41226.4|41206.4|41244.1|41224.1|41259.3|41239.3|41226.4|41206.4|54
1676891400000|2023-02-20 11:10:00|41244.3|41224.3|41292.1|41272.1|41294.6|41274.6|41241.6|41221.6|48
1676891700000|2023-02-20 11:15:00|41292.3|41272.3|41321.4|41301.4|41331.6|41311.6|41292.1|41272.1|78
1676892000000|2023-02-20 11:20:00|41319.1|41299.1|41314.8|41294.8|41321.6|41301.6|41288.9|41268.9|42
1676892300000|2023-02-20 11:25:00|41314.6|41294.6|41331.8|41311.8|41331.8|41311.8|41314.6|41294.6|62
1676892600000|2023-02-20 11:30:00|41334.1|41314.1|41324.6|41304.6|41334.4|41314.4|41314.4|41294.4|55
1676892900000|2023-02-20 11:35:00|41325|41305|41345.1|41325.1|41355.1|41335.1|41322.1|41302.1|70
1676893200000|2023-02-20 11:40:00|41345.3|41325.3|41345.5|41325.5|41360.3|41340.3|41332.6|41312.6|93
1676893500000|2023-02-20 11:45:00|41343.2|41323.2|41320.7|41300.7|41345.7|41325.7|41310.7|41290.7|73
1676893800000|2023-02-20 11:50:00|41323|41303|41332.8|41312.8|41333|41313|41315.3|41295.3|79
1676894100000|2023-02-20 11:55:00|41337.6|41317.6|41335.5|41315.5|41352.8|41332.8|41323.3|41303.3|89
1676894400000|2023-02-20 12:00:00|41335.7|41315.7|41295.6|41275.6|41338.2|41318.2|41293.3|41273.3|109
1676894700000|2023-02-20 12:05:00|41298.1|41278.1|41318.1|41298.1|41330.5|41310.5|41295.5|41275.5|73
1676895000000|2023-02-20 12:10:00|41315.6|41295.6|41313|41293|41320.5|41300.5|41303.1|41283.1|52
1676895300000|2023-02-20 12:15:00|41313.1|41293.1|41280.5|41260.5|41317.8|41297.8|41280.5|41260.5|96
1676895600000|2023-02-20 12:20:00|41277.8|41257.8|41265.4|41245.4|41280.3|41260.3|41255.5|41235.5|98
1676895900000|2023-02-20 12:25:00|41265.8|41245.8|41293.1|41273.1|41305.4|41285.4|41265.6|41245.6|73
1676896200000|2023-02-20 12:30:00|41295.4|41275.4|41290.8|41270.8|41323.1|41303.1|41271|41251|167
1676896500000|2023-02-20 12:35:00|41291.1|41271.1|41316.1|41296.1|41328.5|41308.5|41290.8|41270.8|158
1676896800000|2023-02-20 12:40:00|41318.6|41298.6|41318.6|41298.6|41326.5|41306.5|41313.8|41293.8|61
1676897100000|2023-02-20 12:45:00|41318.8|41298.8|41446.3|41426.3|41478.6|41458.6|41318.8|41298.8|950
1676897400000|2023-02-20 12:50:00|41448.6|41428.6|41499|41479|41506.5|41486.5|41438.8|41418.8|324
1676897700000|2023-02-20 12:55:00|41498.8|41478.8|41497.7|41477.7|41518.8|41498.8|41490.4|41470.4|380
1676898000000|2023-02-20 13:00:00|41495.6|41475.6|41567|41547|41572.2|41552.2|41466.8|41446.8|865
1676898300000|2023-02-20 13:05:00|41564.7|41544.7|41559.3|41539.3|41589.3|41569.3|41539.3|41519.3|498
1676898600000|2023-02-20 13:10:00|41557|41537|41566.8|41546.8|41587.5|41567.5|41552.3|41532.3|232
1676898900000|2023-02-20 13:15:00|41569.5|41549.5|41597.1|41577.1|41597.1|41577.1|41561.8|41541.8|274
1676899200000|2023-02-20 13:20:00|41597.3|41577.3|41555.2|41535.2|41602.3|41582.3|41545.3|41525.3|257
1676899500000|2023-02-20 13:25:00|41552.8|41532.8|41588.7|41568.7|41596.2|41576.2|41552.8|41532.8|251
1676899800000|2023-02-20 13:30:00|41591|41571|41637.1|41617.1|41658.5|41638.5|41583.4|41563.4|610
1676900100000|2023-02-20 13:35:00|41637.3|41617.3|41579.2|41559.2|41642.1|41622.1|41576.7|41556.7|235
1676900400000|2023-02-20 13:40:00|41576.9|41556.9|41602.4|41582.4|41607.8|41587.8|41569.4|41549.4|414
1676900700000|2023-02-20 13:45:00|41602.6|41582.6|41595.1|41575.1|41627.6|41607.6|41589.7|41569.7|199
1676901000000|2023-02-20 13:50:00|41597.4|41577.4|41604.9|41584.9|41637.2|41617.2|41590.1|41570.1|195
1676901300000|2023-02-20 13:55:00|41602.6|41582.6|41693.3|41673.3|41693.3|41673.3|41600.1|41580.1|915
1676901600000|2023-02-20 14:00:00|41693.1|41673.1|41727|41707|41752.4|41732.4|41670.8|41650.8|405
1676901900000|2023-02-20 14:05:00|41727.2|41707.2|41728.6|41708.6|41746.1|41726.1|41708.1|41688.1|332
1676902200000|2023-02-20 14:10:00|41726.1|41706.1|41740.9|41720.9|41741.1|41721.1|41723.4|41703.4|251
1676902500000|2023-02-20 14:15:00|41741.1|41721.1|41742.7|41722.7|41746.1|41726.1|41723.2|41703.2|197
1676902800000|2023-02-20 14:20:00|41742.9|41722.9|41749.9|41729.9|41769.2|41749.2|41737.9|41717.9|275
1676903100000|2023-02-20 14:25:00|41749.7|41729.7|41783.5|41763.5|41786|41766|41740.2|41720.2|191
1676903400000|2023-02-20 14:30:00|41781.1|41761.1|41754.7|41734.7|41793.6|41773.6|41749.1|41729.1|155
1676903700000|2023-02-20 14:35:00|41757|41737|41772.7|41752.7|41785.4|41765.4|41755|41735|212
1676904000000|2023-02-20 14:40:00|41772.5|41752.5|41752.8|41732.8|41775.2|41755.2|41752.7|41732.7|152
1676904300000|2023-02-20 14:45:00|41755.2|41735.2|41749.6|41729.6|41767.5|41747.5|41744.8|41724.8|175
1676904600000|2023-02-20 14:50:00|41752|41732|41751.1|41731.1|41761.6|41741.6|41724.5|41704.5|208
1676904900000|2023-02-20 14:55:00|41751.3|41731.3|41760.4|41740.4|41778.4|41758.4|41751.3|41731.3|146
1676905200000|2023-02-20 15:00:00|41760.2|41740.2|41747.7|41727.7|41762.7|41742.7|41732.7|41712.7|197
1676905500000|2023-02-20 15:05:00|41747.9|41727.9|41689.7|41669.7|41750.4|41730.4|41689.7|41669.7|238
1676905800000|2023-02-20 15:10:00|41692|41672|41696.6|41676.6|41697.7|41677.7|41674.3|41654.3|163
1676906100000|2023-02-20 15:15:00|41701.8|41681.8|41695.4|41675.4|41719.3|41699.3|41690.4|41670.4|225
1676906400000|2023-02-20 15:20:00|41693.1|41673.1|41672.9|41652.9|41695.4|41675.4|41650.6|41630.6|222
1676906700000|2023-02-20 15:25:00|41672.6|41652.6|41640.1|41620.1|41685.1|41665.1|41632.7|41612.7|205
1676907000000|2023-02-20 15:30:00|41637.7|41617.7|41631.3|41611.3|41637.7|41617.7|41605.8|41585.8|172
1676907300000|2023-02-20 15:35:00|41631.4|41611.4|41633.6|41613.6|41648.8|41628.8|41613.6|41593.6|122
1676907600000|2023-02-20 15:40:00|41631.1|41611.1|41611.3|41591.3|41631.1|41611.1|41598.9|41578.9|110
1676907900000|2023-02-20 15:45:00|41608.6|41588.6|41639.9|41619.9|41639.9|41619.9|41583.2|41563.2|199
1676908200000|2023-02-20 15:50:00|41642.2|41622.2|41711|41691|41716|41696|41642.2|41622.2|217
1676908500000|2023-02-20 15:55:00|41713.3|41693.3|41711.2|41691.2|41725.8|41705.8|41708.5|41688.5|146
1676908800000|2023-02-20 16:00:00|41711|41691|41702.5|41682.5|41719|41699|41692.5|41672.5|135
1676909100000|2023-02-20 16:05:00|41702.7|41682.7|41675.5|41655.5|41715.4|41695.4|41660.2|41640.2|180
1676909400000|2023-02-20 16:10:00|41677.9|41657.9|41707.7|41687.7|41710|41690|41665|41645|194
1676909700000|2023-02-20 16:15:00|41705.2|41685.2|41687.7|41667.7|41710|41690|41682.5|41662.5|147
1676910000000|2023-02-20 16:20:00|41690|41670|41692.7|41672.7|41710|41690|41687.5|41667.5|88
1676910300000|2023-02-20 16:25:00|41695.2|41675.2|41692.8|41672.8|41713.2|41693.2|41692.8|41672.8|148
1676910600000|2023-02-20 16:30:00|41697.8|41677.8|41703.7|41683.7|41714.7|41694.7|41692.5|41672.5|219
1676910900000|2023-02-20 16:35:00|41706|41686|41746.5|41726.5|41746.5|41726.5|41706|41686|148
1676911200000|2023-02-20 16:40:00|41744.2|41724.2|41741.4|41721.4|41751.4|41731.4|41736.2|41716.2|139
1676911500000|2023-02-20 16:45:00|41741.2|41721.2|41756.7|41736.7|41771.4|41751.4|41736.9|41716.9|233
1676911800000|2023-02-20 16:50:00|41754.2|41734.2|41761.5|41741.5|41764|41744|41748.9|41728.9|104
1676912100000|2023-02-20 16:55:00|41759.2|41739.2|41776|41756|41785.5|41765.5|41756.5|41736.5|140
1676912400000|2023-02-20 17:00:00|41776.2|41756.2|41783.7|41763.7|41788.8|41768.8|41768.7|41748.7|71
1676912700000|2023-02-20 17:05:00|41783.5|41763.5|41786|41766|41788.5|41768.5|41778.5|41758.5|51
1676913000000|2023-02-20 17:10:00|41783.5|41763.5|41715.1|41695.1|41786|41766|41715.1|41695.1|148
1676913300000|2023-02-20 17:15:00|41715|41695|41714.8|41694.8|41720.1|41700.1|41712.5|41692.5|85
1676913600000|2023-02-20 17:20:00|41714.6|41694.6|41687.4|41667.4|41717.4|41697.4|41687.3|41667.3|109
1676913900000|2023-02-20 17:25:00|41687.6|41667.6|41680.6|41660.6|41695.1|41675.1|41675.5|41655.5|104
1676914200000|2023-02-20 17:30:00|41680.8|41660.8|41681.1|41661.1|41690.8|41670.8|41680.8|41660.8|132
1676914500000|2023-02-20 17:35:00|41683.5|41663.5|41689.1|41669.1|41698.5|41678.5|41678.6|41658.6|96
1676914800000|2023-02-20 17:40:00|41689.3|41669.3|41705.6|41685.6|41707.9|41687.9|41684.1|41664.1|81
1676915100000|2023-02-20 17:45:00|41705.4|41685.4|41703.1|41683.1|41710.3|41690.3|41702.8|41682.8|84
1676915400000|2023-02-20 17:50:00|41702.9|41682.9|41664.3|41644.3|41703.1|41683.1|41664.3|41644.3|138
1676915700000|2023-02-20 17:55:00|41664.1|41644.1|41642.3|41622.3|41664.3|41644.3|41626.8|41606.8|213
1676916000000|2023-02-20 18:00:00|41642.5|41622.5|41649.8|41629.8|41652.5|41632.5|41640|41620|28
1676916300000|2023-02-20 18:05:00|41652.5|41632.5|41652.1|41632.1|41656.8|41636.8|41652.1|41632.1|20
1676916600000|2023-02-20 18:10:00|41656.8|41636.8|41652.3|41632.3|41656.9|41636.9|41651.9|41631.9|9
1676916900000|2023-02-20 18:15:00|41652.1|41632.1|41661.8|41641.8|41661.8|41641.8|41651.9|41631.9|28
1676917200000|2023-02-20 18:20:00|41659.4|41639.4|41654.8|41634.8|41659.4|41639.4|41654.4|41634.4|10
1676917500000|2023-02-20 18:25:00|41657.1|41637.1|41647.8|41627.8|41657.1|41637.1|41645.3|41625.3|15
1676917800000|2023-02-20 18:30:00|41647.6|41627.6|41649.7|41629.7|41652.2|41632.2|41647.4|41627.4|3
1676918100000|2023-02-20 18:35:00|41649.9|41629.9|41644.9|41624.9|41654.7|41634.7|41642.4|41622.4|13
1676918400000|2023-02-20 18:40:00|41645.1|41625.1|41644.9|41624.9|41645.1|41625.1|41642.4|41622.4|2
1676918700000|2023-02-20 18:45:00|41645.1|41625.1|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|5
1676919000000|2023-02-20 18:50:00|41650.1|41630.1|41632.6|41612.6|41654.7|41634.7|41632.6|41612.6|24
1676919300000|2023-02-20 18:55:00|41632.7|41612.7|41615|41595|41637.6|41617.6|41615|41595|53
1676919600000|2023-02-20 19:00:00|41617.5|41597.5|41644.5|41624.5|41644.5|41624.5|41617.4|41597.4|57
1676919900000|2023-02-20 19:05:00|41646.9|41626.9|41634.9|41614.9|41649.4|41629.4|41625|41605|22
1676920200000|2023-02-20 19:10:00|41637.4|41617.4|41642.4|41622.4|41642.4|41622.4|41637.4|41617.4|5
1676920500000|2023-02-20 19:15:00|41642.5|41622.5|41645.2|41625.2|41647.7|41627.7|41642.5|41622.5|12
1676920800000|2023-02-20 19:20:00|41642.7|41622.7|41625.2|41605.2|41642.7|41622.7|41622.7|41602.7|32
1676921100000|2023-02-20 19:25:00|41625.4|41605.4|41623.5|41603.5|41625.4|41605.4|41612.8|41592.8|34
1676934000000|2023-02-20 23:00:00|41609.2|41589.2|41642.7|41622.7|41647.2|41627.2|41609.2|41589.2|103
1676934300000|2023-02-20 23:05:00|41642.9|41622.9|41656|41636|41662.9|41642.9|41642.9|41622.9|70
1676934600000|2023-02-20 23:10:00|41655.8|41635.8|41645.5|41625.5|41660.7|41640.7|41640.5|41620.5|18
1676934900000|2023-02-20 23:15:00|41643|41623|41657.7|41637.7|41657.7|41637.7|41638.2|41618.2|27
1676935200000|2023-02-20 23:20:00|41657.8|41637.8|41665.5|41645.5|41665.5|41645.5|41655.3|41635.3|22
1676935500000|2023-02-20 23:25:00|41665.3|41645.3|41667.8|41647.8|41668|41648|41663|41643|20
1676935800000|2023-02-20 23:30:00|41667.7|41647.7|41672.8|41652.8|41675.3|41655.3|41667.7|41647.7|21
1676936100000|2023-02-20 23:35:00|41675.2|41655.2|41667.6|41647.6|41677.6|41657.6|41667.6|41647.6|13
1676936400000|2023-02-20 23:40:00|41670|41650|41655|41635|41670|41650|41642.6|41622.6|27
1676936700000|2023-02-20 23:45:00|41652.5|41632.5|41655|41635|41657.5|41637.5|41652.5|41632.5|6
1676937000000|2023-02-20 23:50:00|41657.5|41637.5|41667.1|41647.1|41672.3|41652.3|41657.5|41637.5|25
1676937300000|2023-02-20 23:55:00|41664.5|41644.5|41651.6|41631.6|41666.8|41646.8|41641.6|41621.6|25
1676937600000|2023-02-21 00:00:00|41651.8|41631.8|41639|41619|41651.8|41631.8|41636.5|41616.5|24
1676937900000|2023-02-21 00:05:00|41641.5|41621.5|41636.6|41616.6|41641.8|41621.8|41636.5|41616.5|21
1676938200000|2023-02-21 00:10:00|41636.5|41616.5|41635.8|41615.8|41636.5|41616.5|41626|41606|54
1676938500000|2023-02-21 00:15:00|41633.5|41613.5|41671|41651|41671|41651|41628.5|41608.5|13
1676938800000|2023-02-21 00:20:00|41670.8|41650.8|41670.9|41650.9|41671|41651|41655.9|41635.9|13
1676939100000|2023-02-21 00:25:00|41668.6|41648.6|41676.3|41656.3|41676.3|41656.3|41665.9|41645.9|18
1676939400000|2023-02-21 00:30:00|41678.8|41658.8|41706.6|41686.6|41706.6|41686.6|41678.8|41658.8|57
1676939700000|2023-02-21 00:35:00|41706.4|41686.4|41704.2|41684.2|41716.6|41696.6|41691.7|41671.7|41
1676940000000|2023-02-21 00:40:00|41704.1|41684.1|41701.6|41681.6|41704.4|41684.4|41696.6|41676.6|16
1676940300000|2023-02-21 00:45:00|41701.4|41681.4|41701.4|41681.4|41706.9|41686.9|41699.1|41679.1|18
1676940600000|2023-02-21 00:50:00|41698.9|41678.9|41686.6|41666.6|41699.1|41679.1|41679.1|41659.1|44
1676940900000|2023-02-21 00:55:00|41686.4|41666.4|41629.2|41609.2|41689.2|41669.2|41629.2|41609.2|83
1676941200000|2023-02-21 01:00:00|41631.7|41611.7|41641.1|41621.1|41660.9|41640.9|41609.2|41589.2|517
1676941500000|2023-02-21 01:05:00|41640.9|41620.9|41592.7|41572.7|41641.1|41621.1|41590.2|41570.2|250
1676941800000|2023-02-21 01:10:00|41592.6|41572.6|41583.7|41563.7|41605.9|41585.9|41578.5|41558.5|251
1676942100000|2023-02-21 01:15:00|41581.4|41561.4|41615.7|41595.7|41641|41621|41581.4|41561.4|145
1676942400000|2023-02-21 01:20:00|41618.2|41598.2|41630.9|41610.9|41645.9|41625.9|41618.2|41598.2|97
1676942700000|2023-02-21 01:25:00|41628.5|41608.5|41602.7|41582.7|41638.7|41618.7|41597.9|41577.9|108
1676943000000|2023-02-21 01:30:00|41600.2|41580.2|41580.9|41560.9|41619.7|41599.7|41570.8|41550.8|306
1676943300000|2023-02-21 01:35:00|41580.8|41560.8|41603.4|41583.4|41618.1|41598.1|41567.9|41547.9|257
1676943600000|2023-02-21 01:40:00|41605.9|41585.9|41628.3|41608.3|41630.8|41610.8|41577.6|41557.6|100
1676943900000|2023-02-21 01:45:00|41625.8|41605.8|41595.6|41575.6|41635.8|41615.8|41593.1|41573.1|127
1676944200000|2023-02-21 01:50:00|41595.7|41575.7|41593.7|41573.7|41623.7|41603.7|41591.1|41571.1|128
1676944500000|2023-02-21 01:55:00|41596.2|41576.2|41580.7|41560.7|41598.7|41578.7|41578.4|41558.4|75
1676944800000|2023-02-21 02:00:00|41583.1|41563.1|41570.7|41550.7|41590.9|41570.9|41562.9|41542.9|158
1676945100000|2023-02-21 02:05:00|41570.6|41550.6|41598.2|41578.2|41600.4|41580.4|41565.6|41545.6|87
1676945400000|2023-02-21 02:10:00|41598.4|41578.4|41598.1|41578.1|41620.9|41600.9|41590.7|41570.7|86
1676945700000|2023-02-21 02:15:00|41595.7|41575.7|41603.6|41583.6|41636.6|41616.6|41595.7|41575.7|174
1676946000000|2023-02-21 02:20:00|41601.1|41581.1|41591.6|41571.6|41601.3|41581.3|41581.4|41561.4|102
1676946300000|2023-02-21 02:25:00|41594.1|41574.1|41629.1|41609.1|41632.1|41612.1|41594.1|41574.1|71
1676946600000|2023-02-21 02:30:00|41626.6|41606.6|41649.7|41629.7|41649.7|41629.7|41613.9|41593.9|121
1676946900000|2023-02-21 02:35:00|41649.9|41629.9|41634.7|41614.7|41652.2|41632.2|41629.7|41609.7|72
1676947200000|2023-02-21 02:40:00|41637.2|41617.2|41614.7|41594.7|41649.7|41629.7|41604.7|41584.7|49
1676947500000|2023-02-21 02:45:00|41614.6|41594.6|41619.7|41599.7|41624.9|41604.9|41599.9|41579.9|48
1676947800000|2023-02-21 02:50:00|41619.6|41599.6|41583.2|41563.2|41627.5|41607.5|41580.7|41560.7|89
1676948100000|2023-02-21 02:55:00|41580.7|41560.7|41557.5|41537.5|41580.7|41560.7|41557.5|41537.5|108
1676948400000|2023-02-21 03:00:00|41554.9|41534.9|41590.7|41570.7|41593.3|41573.3|41554.9|41534.9|124
1676948700000|2023-02-21 03:05:00|41588.2|41568.2|41535.2|41515.2|41590.8|41570.8|41535.2|41515.2|78
1676949000000|2023-02-21 03:10:00|41537.5|41517.5|41484.1|41464.1|41537.7|41517.7|41464|41444|227
1676949300000|2023-02-21 03:15:00|41484|41464|41513.8|41493.8|41528.6|41508.6|41481.5|41461.5|101
1676949600000|2023-02-21 03:20:00|41511.5|41491.5|41524|41504|41531.5|41511.5|41511.3|41491.3|62
1676949900000|2023-02-21 03:25:00|41523.8|41503.8|41524|41504|41544.4|41524.4|41514.6|41494.6|89
1676950200000|2023-02-21 03:30:00|41523.8|41503.8|41553.5|41533.5|41553.5|41533.5|41516.8|41496.8|86
1676950500000|2023-02-21 03:35:00|41553.3|41533.3|41559.8|41539.8|41570|41550|41552.8|41532.8|121
1676950800000|2023-02-21 03:40:00|41557.5|41537.5|41549.5|41529.5|41569|41549|41546.9|41526.9|114
1676951100000|2023-02-21 03:45:00|41549.7|41529.7|41527.2|41507.2|41554.4|41534.4|41524.5|41504.5|79
1676951400000|2023-02-21 03:50:00|41527|41507|41523.1|41503.1|41534.5|41514.5|41517.8|41497.8|55
1676951700000|2023-02-21 03:55:00|41520.6|41500.6|41550.6|41530.6|41550.6|41530.6|41520.6|41500.6|43
1676952000000|2023-02-21 04:00:00|41550.5|41530.5|41552.8|41532.8|41555.5|41535.5|41548|41528|39
1676952300000|2023-02-21 04:05:00|41552.6|41532.6|41546.7|41526.7|41552.6|41532.6|41542.3|41522.3|29
1676952600000|2023-02-21 04:10:00|41544.3|41524.3|41544.7|41524.7|41547.2|41527.2|41541.8|41521.8|26
1676952900000|2023-02-21 04:15:00|41544.5|41524.5|41544.3|41524.3|41549.5|41529.5|41541.8|41521.8|41
1676953200000|2023-02-21 04:20:00|41546.7|41526.7|41556.8|41536.8|41559.5|41539.5|41544.2|41524.2|31
1676953500000|2023-02-21 04:25:00|41556.7|41536.7|41554.2|41534.2|41556.8|41536.8|41549.3|41529.3|9
1676953800000|2023-02-21 04:30:00|41554.3|41534.3|41551.7|41531.7|41556.8|41536.8|41546.5|41526.5|30
1676954100000|2023-02-21 04:35:00|41551.5|41531.5|41554.3|41534.3|41554.3|41534.3|41546.7|41526.7|20
1676954400000|2023-02-21 04:40:00|41556.8|41536.8|41558.8|41538.8|41566.8|41546.8|41556.8|41536.8|23
1676954700000|2023-02-21 04:45:00|41561.3|41541.3|41551.3|41531.3|41566.3|41546.3|41551.3|41531.3|33
1676955000000|2023-02-21 04:50:00|41551.5|41531.5|41556.5|41536.5|41556.5|41536.5|41549|41529|15
1676955300000|2023-02-21 04:55:00|41556.6|41536.6|41579.3|41559.3|41579.3|41559.3|41556.6|41536.6|39
1676955600000|2023-02-21 05:00:00|41579.1|41559.1|41571|41551|41579.1|41559.1|41566.2|41546.2|57
1676955900000|2023-02-21 05:05:00|41571.2|41551.2|41586.2|41566.2|41591.2|41571.2|41571.2|41551.2|62
1676956200000|2023-02-21 05:10:00|41588.8|41568.8|41561.6|41541.6|41591.5|41571.5|41561.6|41541.6|51
1676956500000|2023-02-21 05:15:00|41561.5|41541.5|41559.1|41539.1|41564.1|41544.1|41551.5|41531.5|38
1676956800000|2023-02-21 05:20:00|41556.6|41536.6|41536.8|41516.8|41556.6|41536.6|41521.8|41501.8|58
1676957100000|2023-02-21 05:25:00|41534.3|41514.3|41514.1|41494.1|41534.3|41514.3|41506.6|41486.6|75
1676957400000|2023-02-21 05:30:00|41509.1|41489.1|41489.1|41469.1|41516.8|41496.8|41486.6|41466.6|163
1676957700000|2023-02-21 05:35:00|41489|41469|41499.6|41479.6|41509.6|41489.6|41481.5|41461.5|179
1676958000000|2023-02-21 05:40:00|41502.1|41482.1|41525.2|41505.2|41534.6|41514.6|41499.6|41479.6|90
1676958300000|2023-02-21 05:45:00|41525|41505|41512.5|41492.5|41527.7|41507.7|41507.7|41487.7|81
1676958600000|2023-02-21 05:50:00|41510.2|41490.2|41525.8|41505.8|41537.9|41517.9|41502.5|41482.5|88
1676958900000|2023-02-21 05:55:00|41528.3|41508.3|41553.3|41533.3|41563.2|41543.2|41528.3|41508.3|100
1676959200000|2023-02-21 06:00:00|41551|41531|41517.8|41497.8|41553.3|41533.3|41505.8|41485.8|132
1676959500000|2023-02-21 06:05:00|41518|41498|41486.4|41466.4|41518.3|41498.3|41476.4|41456.4|93
1676959800000|2023-02-21 06:10:00|41484.1|41464.1|41524.1|41504.1|41524.1|41504.1|41481.7|41461.7|72
1676960100000|2023-02-21 06:15:00|41523.9|41503.9|41513.3|41493.3|41538.8|41518.8|41513.1|41493.1|56
1676960400000|2023-02-21 06:20:00|41513.1|41493.1|41548.5|41528.5|41553.6|41533.6|41503.3|41483.3|63
1676960700000|2023-02-21 06:25:00|41548.6|41528.6|41543.3|41523.3|41548.6|41528.6|41523.6|41503.6|39
1676961000000|2023-02-21 06:30:00|41543.1|41523.1|41570.5|41550.5|41573.1|41553.1|41540.6|41520.6|103
1676961300000|2023-02-21 06:35:00|41568.1|41548.1|41599.8|41579.8|41604.8|41584.8|41563|41543|151
1676961600000|2023-02-21 06:40:00|41600|41580|41611.7|41591.7|41614.7|41594.7|41579.4|41559.4|214
1676961900000|2023-02-21 06:45:00|41611.9|41591.9|41666.1|41646.1|41668.7|41648.7|41604.2|41584.2|222
1676962200000|2023-02-21 06:50:00|41666.2|41646.2|41673.9|41653.9|41678.9|41658.9|41641.6|41621.6|147
1676962500000|2023-02-21 06:55:00|41674.1|41654.1|41693.9|41673.9|41703.6|41683.6|41668.9|41648.9|269
1676962800000|2023-02-21 07:00:00|41693.7|41673.7|41661.4|41641.4|41708.7|41688.7|41661.2|41641.2|115
1676963100000|2023-02-21 07:05:00|41661.2|41641.2|41643.7|41623.7|41666.2|41646.2|41643.7|41623.7|80
1676963400000|2023-02-21 07:10:00|41643.6|41623.6|41693.3|41673.3|41698.3|41678.3|41641.2|41621.2|139
1676963700000|2023-02-21 07:15:00|41690.8|41670.8|41630.8|41610.8|41695.8|41675.8|41630.8|41610.8|132
1676964000000|2023-02-21 07:20:00|41630.6|41610.6|41555.8|41535.8|41638.1|41618.1|41555.8|41535.8|236
1676964300000|2023-02-21 07:25:00|41553.3|41533.3|41608.2|41588.2|41610.7|41590.7|41545.6|41525.6|129
1676964600000|2023-02-21 07:30:00|41605.7|41585.7|41625.4|41605.4|41658.2|41638.2|41583.2|41563.2|134
1676964900000|2023-02-21 07:35:00|41625.3|41605.3|41620.7|41600.7|41630.9|41610.9|41583.4|41563.4|114
1676965200000|2023-02-21 07:40:00|41618.2|41598.2|41658.5|41638.5|41663.5|41643.5|41618.2|41598.2|58
1676965500000|2023-02-21 07:45:00|41658.4|41638.4|41638.2|41618.2|41678.1|41658.1|41638.1|41618.1|121
1676965800000|2023-02-21 07:50:00|41635.9|41615.9|41640.9|41620.9|41645.7|41625.7|41613.4|41593.4|79
1676966100000|2023-02-21 07:55:00|41638.5|41618.5|41623.5|41603.5|41646|41626|41611|41591|107
1676966400000|2023-02-21 08:00:00|41623.2|41603.2|41620.6|41600.6|41631|41611|41590.6|41570.6|166
1676966700000|2023-02-21 08:05:00|41620.7|41600.7|41783.8|41763.8|41786.5|41766.5|41620.7|41600.7|342
1676967000000|2023-02-21 08:10:00|41784|41764|41844|41824|41853.7|41833.7|41748.7|41728.7|279
1676967300000|2023-02-21 08:15:00|41846.5|41826.5|41772.4|41752.4|41867.3|41847.3|41772.3|41752.3|417
1676967600000|2023-02-21 08:20:00|41774.8|41754.8|41764.6|41744.6|41786.9|41766.9|41759.6|41739.6|103
1676967900000|2023-02-21 08:25:00|41767.1|41747.1|41761.3|41741.3|41834.9|41814.9|41757.2|41737.2|199
1676968200000|2023-02-21 08:30:00|41758.7|41738.7|41706.5|41686.5|41758.7|41738.7|41681.3|41661.3|260
1676968500000|2023-02-21 08:35:00|41706.3|41686.3|41601.5|41581.5|41711.5|41691.5|41566.9|41546.9|318
1676968800000|2023-02-21 08:40:00|41599|41579|41571.3|41551.3|41604.1|41584.1|41551.6|41531.6|218
1676969100000|2023-02-21 08:45:00|41569|41549|41501.8|41481.8|41584|41564|41491.8|41471.8|229
1676969400000|2023-02-21 08:50:00|41501.9|41481.9|41459|41439|41516.6|41496.6|41436.3|41416.3|233
1676969700000|2023-02-21 08:55:00|41459.1|41439.1|41416.8|41396.8|41509.1|41489.1|41401.8|41381.8|281
1676970000000|2023-02-21 09:00:00|41419.1|41399.1|41436.9|41416.9|41476.4|41456.4|41386.5|41366.5|430
1676970300000|2023-02-21 09:05:00|41437.1|41417.1|41490.2|41470.2|41495.8|41475.8|41378.1|41358.1|350
1676970600000|2023-02-21 09:10:00|41490|41470|41473|41453|41510.3|41490.3|41458.1|41438.1|289
1676970900000|2023-02-21 09:15:00|41472.8|41452.8|41368.3|41348.3|41472.8|41452.8|41368.3|41348.3|256
1676971200000|2023-02-21 09:20:00|41368.1|41348.1|41304.8|41284.8|41370.8|41350.8|41252.3|41232.3|430
1676971500000|2023-02-21 09:25:00|41304.9|41284.9|41364.3|41344.3|41379.2|41359.2|41304.9|41284.9|224
1676971800000|2023-02-21 09:30:00|41367|41347|41464|41444|41499|41479|41364.3|41344.3|287
1676972100000|2023-02-21 09:35:00|41464.2|41444.2|41499.3|41479.3|41521.5|41501.5|41464.2|41444.2|142
1676972400000|2023-02-21 09:40:00|41499.5|41479.5|41576.2|41556.2|41576.2|41556.2|41484.2|41464.2|254
1676972700000|2023-02-21 09:45:00|41576.1|41556.1|41571.8|41551.8|41595.9|41575.9|41564.3|41544.3|132
1676973000000|2023-02-21 09:50:00|41571.5|41551.5|41645.5|41625.5|41645.7|41625.7|41564.5|41544.5|484
1676973300000|2023-02-21 09:55:00|41643.2|41623.2|41560.8|41540.8|41645.7|41625.7|41560.8|41540.8|233
1676973600000|2023-02-21 10:00:00|41563.2|41543.2|41510.2|41490.2|41565.8|41545.8|41493.2|41473.2|148
1676973900000|2023-02-21 10:05:00|41507.9|41487.9|41573.3|41553.3|41573.3|41553.3|41507.9|41487.9|119
1676974200000|2023-02-21 10:10:00|41573.5|41553.5|41583.3|41563.3|41593.2|41573.2|41570.6|41550.6|99
1676974500000|2023-02-21 10:15:00|41581|41561|41575.8|41555.8|41581|41561|41553.1|41533.1|98
1676974800000|2023-02-21 10:20:00|41575.9|41555.9|41578.4|41558.4|41583.3|41563.3|41565.8|41545.8|92
1676975100000|2023-02-21 10:25:00|41576.1|41556.1|41588.6|41568.6|41606.2|41586.2|41555.9|41535.9|139
1676975400000|2023-02-21 10:30:00|41590.9|41570.9|41596.7|41576.7|41596.7|41576.7|41565.9|41545.9|192
1676975700000|2023-02-21 10:35:00|41596.5|41576.5|41575.9|41555.9|41596.7|41576.7|41564.2|41544.2|116
1676976000000|2023-02-21 10:40:00|41576.1|41556.1|41503.7|41483.7|41576.1|41556.1|41501.4|41481.4|132
1676976300000|2023-02-21 10:45:00|41501.4|41481.4|41514.6|41494.6|41518.9|41498.9|41493.9|41473.9|97
1676976600000|2023-02-21 10:50:00|41512.1|41492.1|41538|41518|41570.5|41550.5|41512.1|41492.1|296
1676976900000|2023-02-21 10:55:00|41533.2|41513.2|41557.9|41537.9|41562.6|41542.6|41523.2|41503.2|92
1676977200000|2023-02-21 11:00:00|41558|41538|41584.7|41564.7|41597.4|41577.4|41552.5|41532.5|132
1676977500000|2023-02-21 11:05:00|41584.9|41564.9|41564.9|41544.9|41587.5|41567.5|41562.2|41542.2|62
1676977800000|2023-02-21 11:10:00|41567.2|41547.2|41599.4|41579.4|41607.2|41587.2|41567.2|41547.2|100
1676978100000|2023-02-21 11:15:00|41601.8|41581.8|41597.2|41577.2|41637.2|41617.2|41597.1|41577.1|93
1676978400000|2023-02-21 11:20:00|41594.9|41574.9|41691.5|41671.5|41691.5|41671.5|41594.7|41574.7|206
1676978700000|2023-02-21 11:25:00|41694|41674|41747.9|41727.9|41782.9|41762.9|41684.1|41664.1|304
1676979000000|2023-02-21 11:30:00|41748|41728|41759.6|41739.6|41765.4|41745.4|41730.5|41710.5|481
1676979300000|2023-02-21 11:35:00|41764.3|41744.3|41798.2|41778.2|41810.7|41790.7|41759.6|41739.6|204
1676979600000|2023-02-21 11:40:00|41798.3|41778.3|41794.9|41774.9|41801|41781|41776.3|41756.3|197
1676979900000|2023-02-21 11:45:00|41795.1|41775.1|41820.4|41800.4|41844.9|41824.9|41795.1|41775.1|180
1676980200000|2023-02-21 11:50:00|41820.5|41800.5|41755.7|41735.7|41825.7|41805.7|41755.5|41735.5|178
1676980500000|2023-02-21 11:55:00|41755.8|41735.8|41730.8|41710.8|41763.3|41743.3|41720.8|41700.8|95
1676980800000|2023-02-21 12:00:00|41730.7|41710.7|41710.5|41690.5|41745.7|41725.7|41700.7|41680.7|114
1676981100000|2023-02-21 12:05:00|41708|41688|41710.6|41690.6|41715.3|41695.3|41695.6|41675.6|146
1676981400000|2023-02-21 12:10:00|41710.5|41690.5|41673.1|41653.1|41710.6|41690.6|41673.1|41653.1|68
1676981700000|2023-02-21 12:15:00|41675.6|41655.6|41701.4|41681.4|41708.6|41688.6|41675.6|41655.6|123
1676982000000|2023-02-21 12:20:00|41701.1|41681.1|41711.7|41691.7|41738.6|41718.6|41693.9|41673.9|228
1676982300000|2023-02-21 12:25:00|41714|41694|41744.2|41724.2|41749.2|41729.2|41709|41689|154
1676982600000|2023-02-21 12:30:00|41744|41724|41752|41732|41777.1|41757.1|41739|41719|311
1676982900000|2023-02-21 12:35:00|41752.1|41732.1|41728.1|41708.1|41767|41747|41721.1|41701.1|287
1676983200000|2023-02-21 12:40:00|41725.8|41705.8|41724|41704|41747.1|41727.1|41706.8|41686.8|256
1676983500000|2023-02-21 12:45:00|41724.1|41704.1|41772.2|41752.2|41779.4|41759.4|41716.6|41696.6|214
1676983800000|2023-02-21 12:50:00|41772.3|41752.3|41778.1|41758.1|41797.9|41777.9|41762.9|41742.9|231
1676984100000|2023-02-21 12:55:00|41775.7|41755.7|41748.1|41728.1|41780.6|41760.6|41737.9|41717.9|166
1676984400000|2023-02-21 13:00:00|41748.2|41728.2|41757.6|41737.6|41767.6|41747.6|41701.4|41681.4|643
1676984700000|2023-02-21 13:05:00|41760|41740|41783.2|41763.2|41798.8|41778.8|41760|41740|333
1676985000000|2023-02-21 13:10:00|41783.5|41763.5|41751.3|41731.3|41817|41797|41741.9|41721.9|604
1676985300000|2023-02-21 13:15:00|41751.1|41731.1|41757.7|41737.7|41786.4|41766.4|41746.3|41726.3|348
1676985600000|2023-02-21 13:20:00|41755.2|41735.2|41740.8|41720.8|41778|41758|41738|41718|334
1676985900000|2023-02-21 13:25:00|41741|41721|41791|41771|41791|41771|41715.8|41695.8|259
1676986200000|2023-02-21 13:30:00|41793.3|41773.3|41844|41824|41846.7|41826.7|41788.5|41768.5|495
1676986500000|2023-02-21 13:35:00|41843.9|41823.9|41879|41859|41906.7|41886.7|41841|41821|404
1676986800000|2023-02-21 13:40:00|41876.7|41856.7|41818.7|41798.7|41904.3|41884.3|41818.7|41798.7|503
1676987100000|2023-02-21 13:45:00|41821.1|41801.1|41792.8|41772.8|41828.7|41808.7|41770.2|41750.2|336
1676987400000|2023-02-21 13:50:00|41795.3|41775.3|41848.1|41828.1|41850.8|41830.8|41787.7|41767.7|358
1676987700000|2023-02-21 13:55:00|41850.5|41830.5|41843.6|41823.6|41863|41843|41827.8|41807.8|230
1676988000000|2023-02-21 14:00:00|41846.1|41826.1|41904.3|41884.3|41909.3|41889.3|41841.1|41821.1|412
1676988300000|2023-02-21 14:05:00|41904.5|41884.5|41974.7|41954.7|41979.7|41959.7|41904.3|41884.3|709
1676988600000|2023-02-21 14:10:00|41974.6|41954.6|41966.6|41946.6|41991.9|41971.9|41941.9|41921.9|466
1676988900000|2023-02-21 14:15:00|41966.5|41946.5|42006.6|41986.6|42014.3|41994.3|41966.5|41946.5|359
1676989200000|2023-02-21 14:20:00|42004.3|41984.3|42010.2|41990.2|42030.3|42010.3|41992.5|41972.5|496
1676989500000|2023-02-21 14:25:00|42007.8|41987.8|41990.9|41970.9|42043.5|42023.5|41988.4|41968.4|698
1676989800000|2023-02-21 14:30:00|41991|41971|42089.9|42069.9|42094.9|42074.9|41991|41971|841
1676990100000|2023-02-21 14:35:00|42092.2|42072.2|42075.1|42055.1|42100.2|42080.2|42042.5|42022.5|663
1676990400000|2023-02-21 14:40:00|42075.3|42055.3|42070.4|42050.4|42100.9|42080.9|42068.2|42048.2|1171
1676990700000|2023-02-21 14:45:00|42067.9|42047.9|41904.1|41884.1|42077.9|42057.9|41894.5|41874.5|1482
1676991000000|2023-02-21 14:50:00|41904.2|41884.2|41919.2|41899.2|41974.5|41954.5|41831.6|41811.6|966
1676991300000|2023-02-21 14:55:00|41919.1|41899.1|41865.4|41845.4|41948.6|41928.6|41860.4|41840.4|482
1676991600000|2023-02-21 15:00:00|41865.3|41845.3|41888.3|41868.3|41928.5|41908.5|41847.9|41827.9|636
1676991900000|2023-02-21 15:05:00|41888.2|41868.2|41956.3|41936.3|41986|41966|41860.4|41840.4|732
1676992200000|2023-02-21 15:10:00|41953.8|41933.8|41880.8|41860.8|41958.9|41938.9|41865.2|41845.2|538
1676992500000|2023-02-21 15:15:00|41885.7|41865.7|41910.4|41890.4|41918.6|41898.6|41843.5|41823.5|632
1676992800000|2023-02-21 15:20:00|41907.9|41887.9|41958.2|41938.2|41985.5|41965.5|41905.4|41885.4|305
1676993100000|2023-02-21 15:25:00|41958|41938|41947|41927|41958|41938|41911.1|41891.1|429
1676993400000|2023-02-21 15:30:00|41947.1|41927.1|42011.5|41991.5|42016.8|41996.8|41938.7|41918.7|487
1676993700000|2023-02-21 15:35:00|42013.9|41993.9|42033.6|42013.6|42070.9|42050.9|42001.4|41981.4|794
1676994000000|2023-02-21 15:40:00|42035.9|42015.9|42090.8|42070.8|42137.1|42117.1|42035.9|42015.9|934
1676994300000|2023-02-21 15:45:00|42090.6|42070.6|42113.7|42093.7|42129|42109|42080.8|42060.8|480
1676994600000|2023-02-21 15:50:00|42111.3|42091.3|42122.1|42102.1|42134.1|42114.1|42082.1|42062.1|459
1676994900000|2023-02-21 15:55:00|42127.1|42107.1|42066.2|42046.2|42137.1|42117.1|42061.8|42041.8|586
1676995200000|2023-02-21 16:00:00|42066|42046|42046.5|42026.5|42109.3|42089.3|42046.5|42026.5|396
1676995500000|2023-02-21 16:05:00|42046.3|42026.3|41947.2|41927.2|42049.1|42029.1|41942|41922|801
1676995800000|2023-02-21 16:10:00|41947|41927|41948.1|41928.1|41983.8|41963.8|41923.5|41903.5|553
1676996100000|2023-02-21 16:15:00|41945.9|41925.9|41945.6|41925.6|41975.9|41955.9|41927.9|41907.9|395
1676996400000|2023-02-21 16:20:00|41945.4|41925.4|42035.3|42015.3|42037.9|42017.9|41942.8|41922.8|295
1676996700000|2023-02-21 16:25:00|42037.8|42017.8|42054.4|42034.4|42069|42049|42031.9|42011.9|414
1676997000000|2023-02-21 16:30:00|42052|42032|42121.3|42101.3|42121.4|42101.4|41998.7|41978.7|599
1676997300000|2023-02-21 16:35:00|42123.7|42103.7|42056.7|42036.7|42123.8|42103.8|42029.4|42009.4|432
1676997600000|2023-02-21 16:40:00|42056.6|42036.6|42108.9|42088.9|42119.2|42099.2|42046.6|42026.6|353
1676997900000|2023-02-21 16:45:00|42106.4|42086.4|42061.7|42041.7|42124.8|42104.8|42054.4|42034.4|386
1676998200000|2023-02-21 16:50:00|42061.9|42041.9|42057.4|42037.4|42064.8|42044.8|42035.1|42015.1|341
1676998500000|2023-02-21 16:55:00|42059.9|42039.9|42034.6|42014.6|42060.2|42040.2|42012.7|41992.7|249
1676998800000|2023-02-21 17:00:00|42032.3|42012.3|41999.6|41979.6|42032.3|42012.3|41964.6|41944.6|312
1676999100000|2023-02-21 17:05:00|41999.8|41979.8|41997|41977|42034.9|42014.9|41944.5|41924.5|308
1676999400000|2023-02-21 17:10:00|41999.3|41979.3|41982.9|41962.9|42018.9|41998.9|41974|41954|354
1676999700000|2023-02-21 17:15:00|41982.7|41962.7|41999.6|41979.6|42012.3|41992.3|41980.7|41960.7|384
1677000000000|2023-02-21 17:20:00|42002.6|41982.6|41973.8|41953.8|42017.1|41997.1|41973.8|41953.8|242
1677000300000|2023-02-21 17:25:00|41971.4|41951.4|41960.7|41940.7|41976.3|41956.3|41956.1|41936.1|552
1677000600000|2023-02-21 17:30:00|41960.6|41940.6|42020.5|42000.5|42022.6|42002.6|41932.2|41912.2|1144
1677000900000|2023-02-21 17:35:00|42020.4|42000.4|42048|42028|42075.3|42055.3|42012.8|41992.8|422
1677001200000|2023-02-21 17:40:00|42050.5|42030.5|42022.6|42002.6|42058|42038|41994.7|41974.7|374
1677001500000|2023-02-21 17:45:00|42022.9|42002.9|42079.8|42059.8|42079.8|42059.8|42019.5|41999.5|475
1677001800000|2023-02-21 17:50:00|42079.7|42059.7|42114.7|42094.7|42115|42095|42069.8|42049.8|532
1677002100000|2023-02-21 17:55:00|42114.5|42094.5|42135.4|42115.4|42143|42123|42107.3|42087.3|1812
1677002400000|2023-02-21 18:00:00|42133|42113|42109|42089|42146.4|42126.4|42109|42089|440
1677002700000|2023-02-21 18:05:00|42108.9|42088.9|42077.8|42057.8|42111.8|42091.8|42075.2|42055.2|168
1677003000000|2023-02-21 18:10:00|42080.2|42060.2|42042.4|42022.4|42090.3|42070.3|42022.8|42002.8|156
1677003300000|2023-02-21 18:15:00|42040|42020|42036.9|42016.9|42057.4|42037.4|42034.4|42014.4|90
1677003600000|2023-02-21 18:20:00|42034.6|42014.6|42032.1|42012.1|42047.1|42027.1|42031.9|42011.9|140
1677003900000|2023-02-21 18:25:00|42034.6|42014.6|41994.6|41974.6|42042.2|42022.2|41989.7|41969.7|61
1677004200000|2023-02-21 18:30:00|41996.9|41976.9|41974.3|41954.3|42002.1|41982.1|41964.7|41944.7|104
1677004500000|2023-02-21 18:35:00|41971.9|41951.9|42013.8|41993.8|42021.3|42001.3|41971.6|41951.6|120
1677004800000|2023-02-21 18:40:00|42011.3|41991.3|41982.2|41962.2|42011.3|41991.3|41976.6|41956.6|99
1677005100000|2023-02-21 18:45:00|41984.5|41964.5|41961.9|41941.9|41991.8|41971.8|41959.5|41939.5|86
1677005400000|2023-02-21 18:50:00|41959.5|41939.5|41959|41939|41966.6|41946.6|41954|41934|91
1677005700000|2023-02-21 18:55:00|41956.6|41936.6|41972|41952|41976.7|41956.7|41956.6|41936.6|81
1677006000000|2023-02-21 19:00:00|41971.9|41951.9|41979.4|41959.4|41989.4|41969.4|41966.9|41946.9|73
1677006300000|2023-02-21 19:05:00|41981.9|41961.9|41964.6|41944.6|41984.4|41964.4|41959.5|41939.5|58
1677006600000|2023-02-21 19:10:00|41967|41947|41959.6|41939.6|41967.3|41947.3|41957.1|41937.1|41
1677006900000|2023-02-21 19:15:00|41964.5|41944.5|41949.6|41929.6|41972.1|41952.1|41947.1|41927.1|83
1677007200000|2023-02-21 19:20:00|41949.5|41929.5|41941.7|41921.7|41949.5|41929.5|41929.3|41909.3|56
1677007500000|2023-02-21 19:25:00|41941.6|41921.6|41981.8|41961.8|41981.8|41961.8|41934.3|41914.3|59
1677007800000|2023-02-21 19:30:00|41981.7|41961.7|41984.2|41964.2|41991.6|41971.6|41964.3|41944.3|37
1677008100000|2023-02-21 19:35:00|41984.3|41964.3|41999|41979|41999|41979|41974.5|41954.5|46
1677008400000|2023-02-21 19:40:00|41999.2|41979.2|41999.6|41979.6|42007.1|41987.1|41984.3|41964.3|65
1677008700000|2023-02-21 19:45:00|41999.5|41979.5|42002.1|41982.1|42007.1|41987.1|41997|41977|23
1677009000000|2023-02-21 19:50:00|41999.7|41979.7|41972.4|41952.4|42002|41982|41972.2|41952.2|33
1677009300000|2023-02-21 19:55:00|41972.2|41952.2|41972.2|41952.2|41972.5|41952.5|41954.9|41934.9|39
1677009600000|2023-02-21 20:00:00|41974.6|41954.6|42016.9|41996.9|42019.4|41999.4|41972.4|41952.4|35
1677009900000|2023-02-21 20:05:00|42016.8|41996.8|41999.3|41979.3|42016.9|41996.9|41996.7|41976.7|28
1677010200000|2023-02-21 20:10:00|42001.8|41981.8|41999.1|41979.1|42001.8|41981.8|41984.1|41964.1|19
1677010500000|2023-02-21 20:15:00|42001.6|41981.6|42021.8|42001.8|42024.1|42004.1|42001.6|41981.6|106
1677010800000|2023-02-21 20:20:00|42024|42004|42009.3|41989.3|42024|42004|42001.8|41981.8|34
1677011100000|2023-02-21 20:25:00|42011.8|41991.8|42029.7|42009.7|42029.7|42009.7|42001.8|41981.8|46
1677011400000|2023-02-21 20:30:00|42029.5|42009.5|42057.3|42037.3|42057.3|42037.3|42027.2|42007.2|63
1677011700000|2023-02-21 20:35:00|42059.7|42039.7|42049.5|42029.5|42064.7|42044.7|42042.3|42022.3|102
1677012000000|2023-02-21 20:40:00|42049.7|42029.7|42074.2|42054.2|42074.4|42054.4|42044.8|42024.8|67
1677012300000|2023-02-21 20:45:00|42074.4|42054.4|42047.2|42027.2|42077|42057|42047.2|42027.2|69
1677012600000|2023-02-21 20:50:00|42044.8|42024.8|42032.2|42012.2|42049.5|42029.5|42019.7|41999.7|50
1677012900000|2023-02-21 20:55:00|42032|42012|42024.9|42004.9|42032.1|42012.1|42019.6|41999.6|56
1677013200000|2023-02-21 21:00:00|42027.3|42007.3|42041.7|42021.7|42044.2|42024.2|42024.9|42004.9|35
1677013500000|2023-02-21 21:05:00|42039.4|42019.4|42034.4|42014.4|42042|42022|42034.4|42014.4|23
1677013800000|2023-02-21 21:10:00|42034.5|42014.5|42024.6|42004.6|42034.6|42014.6|42024.5|42004.5|24
1677014100000|2023-02-21 21:15:00|42022.1|42002.1|42029.9|42009.9|42029.9|42009.9|42017.3|41997.3|29
1677014400000|2023-02-21 21:20:00|42027.5|42007.5|42030|42010|42032.4|42012.4|42027.3|42007.3|18
1677014700000|2023-02-21 21:25:00|42029.9|42009.9|42020.2|42000.2|42029.9|42009.9|42020.2|42000.2|19
1677015000000|2023-02-21 21:30:00|42017.8|41997.8|42007.5|41987.5|42017.8|41997.8|42007.5|41987.5|39
1677015300000|2023-02-21 21:35:00|42007.7|41987.7|41993.1|41973.1|42007.8|41987.8|41993.1|41973.1|96
1677015600000|2023-02-21 21:40:00|41993.2|41973.2|41978.3|41958.3|41995.7|41975.7|41973.5|41953.5|48
1677015900000|2023-02-21 21:45:00|41980.8|41960.8|41978.3|41958.3|41980.8|41960.8|41978.2|41958.2|21
1677016200000|2023-02-21 21:50:00|41978.2|41958.2|41983.3|41963.3|41983.3|41963.3|41975.8|41955.8|37
1677016500000|2023-02-21 21:55:00|41985.7|41965.7|41988|41968|41988.3|41968.3|41983.3|41963.3|24
1677020400000|2023-02-21 23:00:00|41946.8|41926.8|41977.7|41957.7|41980.6|41960.6|41946.8|41926.8|102
1677020700000|2023-02-21 23:05:00|41977.9|41957.9|41972.9|41952.9|41980.3|41960.3|41965.6|41945.6|39
1677021000000|2023-02-21 23:10:00|41970.6|41950.6|41967.9|41947.9|41970.6|41950.6|41967.9|41947.9|4
1677021300000|2023-02-21 23:15:00|41970.4|41950.4|41965.7|41945.7|41970.7|41950.7|41965.6|41945.6|17
1677021600000|2023-02-21 23:20:00|41968.1|41948.1|41967.9|41947.9|41970.4|41950.4|41960.6|41940.6|16
1677021900000|2023-02-21 23:25:00|41970.6|41950.6|41980.5|41960.5|41983|41963|41970.3|41950.3|19
1677022200000|2023-02-21 23:30:00|41982.9|41962.9|41990.4|41970.4|42002.9|41982.9|41982.9|41962.9|35
1677022500000|2023-02-21 23:35:00|41990.5|41970.5|41973.3|41953.3|41995.3|41975.3|41968.6|41948.6|10
1677022800000|2023-02-21 23:40:00|41973.4|41953.4|41983|41963|41985.7|41965.7|41973.4|41953.4|22
1677023100000|2023-02-21 23:45:00|41985.4|41965.4|41970.6|41950.6|41985.5|41965.5|41965.7|41945.7|16
1677023400000|2023-02-21 23:50:00|41970.5|41950.5|41970.5|41950.5|41978.1|41958.1|41970.5|41950.5|5
1677023700000|2023-02-21 23:55:00|41970.4|41950.4|41975.2|41955.2|41980.2|41960.2|41965.2|41945.2|38
1677024000000|2023-02-22 00:00:00|41975.4|41955.4|41980.1|41960.1|41990.4|41970.4|41970.2|41950.2|32
1677024300000|2023-02-22 00:05:00|41977.7|41957.7|41990.3|41970.3|41990.4|41970.4|41972.7|41952.7|14
1677024600000|2023-02-22 00:10:00|41990.2|41970.2|41987.7|41967.7|41990.2|41970.2|41975.2|41955.2|30
1677024900000|2023-02-22 00:15:00|41990.1|41970.1|41995.7|41975.7|42000.6|41980.6|41987.8|41967.8|15
1677025200000|2023-02-22 00:20:00|41998.1|41978.1|42005.5|41985.5|42005.5|41985.5|41985.7|41965.7|36
1677025500000|2023-02-22 00:25:00|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|41993.2|41973.2|14
1677025800000|2023-02-22 00:30:00|42008.1|41988.1|41995.6|41975.6|42008.2|41988.2|41990.5|41970.5|68
1677026100000|2023-02-22 00:35:00|41993.2|41973.2|41998.1|41978.1|42003.2|41983.2|41990.8|41970.8|14
1677026400000|2023-02-22 00:40:00|42000.4|41980.4|42029.6|42009.6|42032.1|42012.1|41997.9|41977.9|25
1677026700000|2023-02-22 00:45:00|42029.5|42009.5|42037.8|42017.8|42037.8|42017.8|42022.7|42002.7|55
1677027000000|2023-02-22 00:50:00|42037.7|42017.7|41960.7|41940.7|42037.8|42017.8|41960.7|41940.7|96
1677027300000|2023-02-22 00:55:00|41963.1|41943.1|41998|41978|41998|41978|41955.3|41935.3|87
1677027600000|2023-02-22 01:00:00|41997.9|41977.9|42000.8|41980.8|42012.9|41992.9|41960.8|41940.8|450
1677027900000|2023-02-22 01:05:00|42003.3|41983.3|41980.7|41960.7|42015.5|41995.5|41980.7|41960.7|208
1677028200000|2023-02-22 01:10:00|41980.5|41960.5|41958|41938|41985.5|41965.5|41953.2|41933.2|152
1677028500000|2023-02-22 01:15:00|41953.3|41933.3|41983.8|41963.8|42011.1|41991.1|41948.4|41928.4|138
1677028800000|2023-02-22 01:20:00|41986.2|41966.2|42009.6|41989.6|42037.3|42017.3|41986.2|41966.2|187
1677029100000|2023-02-22 01:25:00|42009.4|41989.4|41984.5|41964.5|42012.3|41992.3|41952.5|41932.5|157
1677029400000|2023-02-22 01:30:00|41986.8|41966.8|41987.1|41967.1|42027.1|42007.1|41981.8|41961.8|94
1677029700000|2023-02-22 01:35:00|41989.5|41969.5|41984.9|41964.9|42007.1|41987.1|41977.1|41957.1|120
1677030000000|2023-02-22 01:40:00|41984.7|41964.7|41904.7|41884.7|41984.7|41964.7|41904.7|41884.7|88
1677030300000|2023-02-22 01:45:00|41904.9|41884.9|41865.1|41845.1|41909.9|41889.9|41865.1|41845.1|134
1677030600000|2023-02-22 01:50:00|41865|41845|41877.5|41857.5|41895.1|41875.1|41847.6|41827.6|175
1677030900000|2023-02-22 01:55:00|41877.6|41857.6|41905.2|41885.2|41907.6|41887.6|41875.1|41855.1|134
1677031200000|2023-02-22 02:00:00|41905.1|41885.1|41892.7|41872.7|41922.7|41902.7|41890.2|41870.2|98
1677031500000|2023-02-22 02:05:00|41892.9|41872.9|41878|41858|41902.6|41882.6|41868.1|41848.1|136
1677031800000|2023-02-22 02:10:00|41875.5|41855.5|41805.9|41785.9|41878.1|41858.1|41805.9|41785.9|237
1677032100000|2023-02-22 02:15:00|41805.7|41785.7|41816.4|41796.4|41825.6|41805.6|41803.2|41783.2|128
1677032400000|2023-02-22 02:20:00|41818.8|41798.8|41845.9|41825.9|41845.9|41825.9|41813.6|41793.6|50
1677032700000|2023-02-22 02:25:00|41843.5|41823.5|41860.8|41840.8|41863.4|41843.4|41838.5|41818.5|86
1677033000000|2023-02-22 02:30:00|41861|41841|41873.6|41853.6|41883.3|41863.3|41828.5|41808.5|157
1677033300000|2023-02-22 02:35:00|41873.7|41853.7|41876.1|41856.1|41893.5|41873.5|41863.5|41843.5|153
1677033600000|2023-02-22 02:40:00|41878.6|41858.6|41940.8|41920.8|41943.3|41923.3|41866.2|41846.2|170
1677033900000|2023-02-22 02:45:00|41943.2|41923.2|41952.9|41932.9|41957.8|41937.8|41920.9|41900.9|115
1677034200000|2023-02-22 02:50:00|41950.5|41930.5|41908|41888|41950.5|41930.5|41908|41888|89
1677034500000|2023-02-22 02:55:00|41907.9|41887.9|41885.4|41865.4|41910.4|41890.4|41882.8|41862.8|77
1677034800000|2023-02-22 03:00:00|41885.5|41865.5|41925.8|41905.8|41935.8|41915.8|41883.2|41863.2|114
1677035100000|2023-02-22 03:05:00|41925.6|41905.6|41923|41903|41960.6|41940.6|41913.3|41893.3|100
1677035400000|2023-02-22 03:10:00|41920.6|41900.6|41983|41963|41998|41978|41920.6|41900.6|103
1677035700000|2023-02-22 03:15:00|41983.1|41963.1|41992.7|41972.7|42007.7|41987.7|41983.1|41963.1|101
1677036000000|2023-02-22 03:20:00|41990.2|41970.2|41959.8|41939.8|41995.2|41975.2|41949.9|41929.9|180
1677036300000|2023-02-22 03:25:00|41962.2|41942.2|41966.1|41946.1|41968.6|41948.6|41926.8|41906.8|181
1677036600000|2023-02-22 03:30:00|41966|41946|41892.9|41872.9|41966.1|41946.1|41892.8|41872.8|188
1677036900000|2023-02-22 03:35:00|41890.3|41870.3|41859.4|41839.4|41890.3|41870.3|41857|41837|133
1677037200000|2023-02-22 03:40:00|41857|41837|41856.9|41836.9|41861.7|41841.7|41841.9|41821.9|146
1677037500000|2023-02-22 03:45:00|41856.7|41836.7|41858.7|41838.7|41866.9|41846.9|41839.2|41819.2|140
1677037800000|2023-02-22 03:50:00|41853.8|41833.8|41838.7|41818.7|41859|41839|41836.3|41816.3|135
1677038100000|2023-02-22 03:55:00|41836.3|41816.3|41814.2|41794.2|41836.3|41816.3|41804.2|41784.2|191
1677038400000|2023-02-22 04:00:00|41816.7|41796.7|41776.8|41756.8|41816.7|41796.7|41774.3|41754.3|183
1677038700000|2023-02-22 04:05:00|41774.3|41754.3|41763.9|41743.9|41779.1|41759.1|41754.2|41734.2|133
1677039000000|2023-02-22 04:10:00|41764.1|41744.1|41748.5|41728.5|41771.6|41751.6|41748.5|41728.5|132
1677039300000|2023-02-22 04:15:00|41748.4|41728.4|41731.7|41711.7|41748.4|41728.4|41716.4|41696.4|127
1677039600000|2023-02-22 04:20:00|41729.2|41709.2|41736.4|41716.4|41746.4|41726.4|41721.4|41701.4|145
1677039900000|2023-02-22 04:25:00|41736.3|41716.3|41773.9|41753.9|41774.1|41754.1|41733.9|41713.9|131
1677040200000|2023-02-22 04:30:00|41773.8|41753.8|41758.8|41738.8|41773.8|41753.8|41743.9|41723.9|115
1677040500000|2023-02-22 04:35:00|41756.4|41736.4|41743.6|41723.6|41763.8|41743.8|41743.6|41723.6|83
1677040800000|2023-02-22 04:40:00|41746|41726|41728|41708|41748.5|41728.5|41728|41708|124
1677041100000|2023-02-22 04:45:00|41725.6|41705.6|41720.1|41700.1|41732.5|41712.5|41715.2|41695.2|135
1677041400000|2023-02-22 04:50:00|41717.7|41697.7|41695.1|41675.1|41722.6|41702.6|41692.6|41672.6|126
1677041700000|2023-02-22 04:55:00|41697.6|41677.6|41742.7|41722.7|41752.8|41732.8|41697.6|41677.6|109
1677042000000|2023-02-22 05:00:00|41742.6|41722.6|41717.8|41697.8|41754.9|41734.9|41717.8|41697.8|70
1677042300000|2023-02-22 05:05:00|41717.7|41697.7|41765.2|41745.2|41770.2|41750.2|41717.7|41697.7|64
1677042600000|2023-02-22 05:10:00|41765.1|41745.1|41755.1|41735.1|41765.2|41745.2|41747.8|41727.8|74
1677042900000|2023-02-22 05:15:00|41754.9|41734.9|41754.9|41734.9|41767.2|41747.2|41747.4|41727.4|118
1677043200000|2023-02-22 05:20:00|41752.6|41732.6|41792.5|41772.5|41792.7|41772.7|41752.6|41732.6|146
1677043500000|2023-02-22 05:25:00|41792.7|41772.7|41803.3|41783.3|41813.2|41793.2|41787.4|41767.4|103
1677043800000|2023-02-22 05:30:00|41805.8|41785.8|41832.8|41812.8|41832.9|41812.9|41803.2|41783.2|283
1677044100000|2023-02-22 05:35:00|41830.3|41810.3|41838.8|41818.8|41855.6|41835.6|41827.9|41807.9|208
1677044400000|2023-02-22 05:40:00|41841.2|41821.2|41843.2|41823.2|41848|41828|41816.3|41796.3|109
1677044700000|2023-02-22 05:45:00|41843|41823|41785.5|41765.5|41843.2|41823.2|41782.9|41762.9|129
1677045000000|2023-02-22 05:50:00|41785.4|41765.4|41726.4|41706.4|41785.4|41765.4|41718.9|41698.9|118
1677045300000|2023-02-22 05:55:00|41726.3|41706.3|41753.3|41733.3|41763.3|41743.3|41703.4|41683.4|123
1677045600000|2023-02-22 06:00:00|41753.2|41733.2|41768|41748|41793.3|41773.3|41743.2|41723.2|108
1677045900000|2023-02-22 06:05:00|41765.5|41745.5|41718.1|41698.1|41768.2|41748.2|41710.9|41690.9|93
1677046200000|2023-02-22 06:10:00|41720.5|41700.5|41693.4|41673.4|41735.8|41715.8|41693.1|41673.1|100
1677046500000|2023-02-22 06:15:00|41691|41671|41666.8|41646.8|41698.5|41678.5|41661.8|41641.8|79
1677046800000|2023-02-22 06:20:00|41669.2|41649.2|41681.8|41661.8|41691.8|41671.8|41666.8|41646.8|77
1677047100000|2023-02-22 06:25:00|41684.3|41664.3|41711.4|41691.4|41723.8|41703.8|41684.2|41664.2|72
1677047400000|2023-02-22 06:30:00|41711.5|41691.5|41699.3|41679.3|41723.6|41703.6|41696.8|41676.8|68
1677047700000|2023-02-22 06:35:00|41699.4|41679.4|41714.5|41694.5|41727|41707|41694.3|41674.3|54
1677048000000|2023-02-22 06:40:00|41709.8|41689.8|41732.1|41712.1|41742.1|41722.1|41709.7|41689.7|100
1677048300000|2023-02-22 06:45:00|41732.3|41712.3|41689.6|41669.6|41734.6|41714.6|41684.6|41664.6|111
1677048600000|2023-02-22 06:50:00|41689.8|41669.8|41655.5|41635.5|41694.8|41674.8|41635.7|41615.7|142
1677048900000|2023-02-22 06:55:00|41655.7|41635.7|41635.4|41615.4|41660.4|41640.4|41610.4|41590.4|128
1677049200000|2023-02-22 07:00:00|41640.1|41620.1|41680.3|41660.3|41680.3|41660.3|41637.8|41617.8|65
1677049500000|2023-02-22 07:05:00|41677.9|41657.9|41635.3|41615.3|41680.4|41660.4|41632.8|41612.8|54
1677049800000|2023-02-22 07:10:00|41635.1|41615.1|41629.7|41609.7|41642.2|41622.2|41620|41600|79
1677050100000|2023-02-22 07:15:00|41629.6|41609.6|41604.2|41584.2|41629.6|41609.6|41597.1|41577.1|143
1677050400000|2023-02-22 07:20:00|41601.7|41581.7|41575.9|41555.9|41601.7|41581.7|41526.3|41506.3|274
1677050700000|2023-02-22 07:25:00|41576.1|41556.1|41583.2|41563.2|41585.6|41565.6|41555.7|41535.7|66
1677051000000|2023-02-22 07:30:00|41580.7|41560.7|41565.7|41545.7|41583|41563|41543.2|41523.2|83
1677051300000|2023-02-22 07:35:00|41568.2|41548.2|41568.2|41548.2|41595.8|41575.8|41565.8|41545.8|103
1677051600000|2023-02-22 07:40:00|41568.3|41548.3|41613.2|41593.2|41623.2|41603.2|41568.3|41548.3|81
1677051900000|2023-02-22 07:45:00|41615.7|41595.7|41638.2|41618.2|41640.4|41620.4|41603|41583|105
1677052200000|2023-02-22 07:50:00|41642.9|41622.9|41627.8|41607.8|41643.1|41623.1|41615.4|41595.4|109
1677052500000|2023-02-22 07:55:00|41627.9|41607.9|41582.6|41562.6|41628|41608|41527.6|41507.6|189
1677052800000|2023-02-22 08:00:00|41582.9|41562.9|41617.6|41597.6|41617.6|41597.6|41542.8|41522.8|233
1677053100000|2023-02-22 08:05:00|41622.8|41602.8|41602.4|41582.4|41657.8|41637.8|41595.1|41575.1|270
1677053400000|2023-02-22 08:10:00|41599.9|41579.9|41564.5|41544.5|41614.6|41594.6|41564.5|41544.5|149
1677053700000|2023-02-22 08:15:00|41564.4|41544.4|41557.4|41537.4|41564.4|41544.4|41522|41502|163
1677054000000|2023-02-22 08:20:00|41555|41535|41599.5|41579.5|41605.4|41585.4|41554.9|41534.9|124
1677054300000|2023-02-22 08:25:00|41599.3|41579.3|41532|41512|41609.5|41589.5|41527.1|41507.1|162
1677054600000|2023-02-22 08:30:00|41532.1|41512.1|41514.3|41494.3|41541.8|41521.8|41501.8|41481.8|163
1677054900000|2023-02-22 08:35:00|41514.2|41494.2|41427.6|41407.6|41516.7|41496.7|41388.3|41368.3|425
1677055200000|2023-02-22 08:40:00|41425.2|41405.2|41385.3|41365.3|41437.3|41417.3|41380.5|41360.5|187
1677055500000|2023-02-22 08:45:00|41385.2|41365.2|41392.6|41372.6|41407.7|41387.7|41357.7|41337.7|221
1677055800000|2023-02-22 08:50:00|41392.4|41372.4|41377.6|41357.6|41417.6|41397.6|41370.1|41350.1|186
1677056100000|2023-02-22 08:55:00|41377.4|41357.4|41402.4|41382.4|41404.9|41384.9|41362.3|41342.3|107
1677056400000|2023-02-22 09:00:00|41400.1|41380.1|41421.9|41401.9|41455.1|41435.1|41384.7|41364.7|180
1677056700000|2023-02-22 09:05:00|41422.1|41402.1|41461.9|41441.9|41466.9|41446.9|41422.1|41402.1|155
1677057000000|2023-02-22 09:10:00|41462|41442|41479.4|41459.4|41481.9|41461.9|41439.3|41419.3|94
1677057300000|2023-02-22 09:15:00|41476.9|41456.9|41496.9|41476.9|41496.9|41476.9|41441.7|41421.7|127
1677057600000|2023-02-22 09:20:00|41499.3|41479.3|41476.8|41456.8|41506.8|41486.8|41459.3|41439.3|124
1677057900000|2023-02-22 09:25:00|41479.2|41459.2|41494.2|41474.2|41501.8|41481.8|41479.2|41459.2|67
1677058200000|2023-02-22 09:30:00|41494.3|41474.3|41467|41447|41504.3|41484.3|41457|41437|82
1677058500000|2023-02-22 09:35:00|41467.1|41447.1|41452.3|41432.3|41477.3|41457.3|41417.1|41397.1|119
1677058800000|2023-02-22 09:40:00|41454.6|41434.6|41463.5|41443.5|41471.3|41451.3|41433.1|41413.1|148
1677059100000|2023-02-22 09:45:00|41470.8|41450.8|41524.5|41504.5|41528.6|41508.6|41470.8|41450.8|178
1677059400000|2023-02-22 09:50:00|41526.9|41506.9|41551.7|41531.7|41569.3|41549.3|41519|41499|213
1677059700000|2023-02-22 09:55:00|41561.7|41541.7|41560.6|41540.6|41566.7|41546.7|41533.7|41513.7|167
1677060000000|2023-02-22 10:00:00|41558.2|41538.2|41550.7|41530.7|41561|41541|41523|41503|110
1677060300000|2023-02-22 10:05:00|41553.2|41533.2|41540.4|41520.4|41563.6|41543.6|41533.4|41513.4|50
1677060600000|2023-02-22 10:10:00|41542.7|41522.7|41547.5|41527.5|41565.1|41545.1|41540.4|41520.4|64
1677060900000|2023-02-22 10:15:00|41547.6|41527.6|41548.2|41528.2|41568.1|41548.1|41547.6|41527.6|81
1677061200000|2023-02-22 10:20:00|41545.8|41525.8|41562.3|41542.3|41562.3|41542.3|41522.6|41502.6|132
1677061500000|2023-02-22 10:25:00|41562.2|41542.2|41587.2|41567.2|41595.3|41575.3|41549.8|41529.8|77
1677061800000|2023-02-22 10:30:00|41582.3|41562.3|41607.1|41587.1|41632|41612|41582.2|41562.2|71
1677062100000|2023-02-22 10:35:00|41609.6|41589.6|41629.6|41609.6|41629.7|41609.7|41597.1|41577.1|76
1677062400000|2023-02-22 10:40:00|41632.2|41612.2|41667.3|41647.3|41672.2|41652.2|41632.1|41612.1|106
1677062700000|2023-02-22 10:45:00|41669.7|41649.7|41652.6|41632.6|41672.6|41652.6|41637.4|41617.4|99
1677063000000|2023-02-22 10:50:00|41654.9|41634.9|41652.8|41632.8|41660.3|41640.3|41647.6|41627.6|50
1677063300000|2023-02-22 10:55:00|41650.4|41630.4|41625|41605|41652.8|41632.8|41615.2|41595.2|67
1677063600000|2023-02-22 11:00:00|41625.2|41605.2|41680.5|41660.5|41688.4|41668.4|41624.9|41604.9|101
1677063900000|2023-02-22 11:05:00|41680.7|41660.7|41705.5|41685.5|41712.9|41692.9|41677.7|41657.7|96
1677064200000|2023-02-22 11:10:00|41705.7|41685.7|41655.6|41635.6|41705.7|41685.7|41655.6|41635.6|94
1677064500000|2023-02-22 11:15:00|41655.5|41635.5|41667.9|41647.9|41687.5|41667.5|41652.9|41632.9|172
1677064800000|2023-02-22 11:20:00|41668|41648|41702.8|41682.8|41702.8|41682.8|41665.5|41645.5|72
1677065100000|2023-02-22 11:25:00|41700.3|41680.3|41692.9|41672.9|41708|41688|41687.8|41667.8|43
1677065400000|2023-02-22 11:30:00|41695.4|41675.4|41680.4|41660.4|41700.5|41680.5|41680.4|41660.4|40
1677065700000|2023-02-22 11:35:00|41680.5|41660.5|41632.9|41612.9|41690.4|41670.4|41632.7|41612.7|75
1677066000000|2023-02-22 11:40:00|41635.4|41615.4|41685.2|41665.2|41687.6|41667.6|41632.9|41612.9|102
1677066300000|2023-02-22 11:45:00|41682.7|41662.7|41660.7|41640.7|41698.1|41678.1|41658.2|41638.2|158
1677066600000|2023-02-22 11:50:00|41658.4|41638.4|41643.1|41623.1|41698.5|41678.5|41643.1|41623.1|133
1677066900000|2023-02-22 11:55:00|41643.2|41623.2|41638.6|41618.6|41643.5|41623.5|41626|41606|88
1677067200000|2023-02-22 12:00:00|41641|41621|41683.6|41663.6|41693.3|41673.3|41638.5|41618.5|133
1677067500000|2023-02-22 12:05:00|41683.7|41663.7|41698.6|41678.6|41713.4|41693.4|41671.1|41651.1|172
1677067800000|2023-02-22 12:10:00|41696.2|41676.2|41696.2|41676.2|41711.2|41691.2|41691.1|41671.1|109
1677068100000|2023-02-22 12:15:00|41696.3|41676.3|41733.7|41713.7|41748.7|41728.7|41696.3|41676.3|135
1677068400000|2023-02-22 12:20:00|41728.8|41708.8|41756.3|41736.3|41756.7|41736.7|41726.3|41706.3|120
1677068700000|2023-02-22 12:25:00|41756.4|41736.4|41753.9|41733.9|41779.2|41759.2|41741.5|41721.5|187
1677069000000|2023-02-22 12:30:00|41754|41734|41787|41767|41831.5|41811.5|41754|41734|460
1677069300000|2023-02-22 12:35:00|41787.1|41767.1|41809.6|41789.6|41819.6|41799.6|41787|41767|232
1677069600000|2023-02-22 12:40:00|41809.7|41789.7|41779.5|41759.5|41817.5|41797.5|41779.5|41759.5|141
1677069900000|2023-02-22 12:45:00|41779.4|41759.4|41734.5|41714.5|41779.4|41759.4|41734.5|41714.5|81
1677070200000|2023-02-22 12:50:00|41734.6|41714.6|41717.2|41697.2|41739.5|41719.5|41701.9|41681.9|150
1677070500000|2023-02-22 12:55:00|41719.7|41699.7|41747.2|41727.2|41747.2|41727.2|41717.1|41697.1|155
1677070800000|2023-02-22 13:00:00|41747.1|41727.1|41744.1|41724.1|41802.1|41782.1|41737.3|41717.3|464
1677071100000|2023-02-22 13:05:00|41746.5|41726.5|41733.4|41713.4|41746.6|41726.6|41708.1|41688.1|426
1677071400000|2023-02-22 13:10:00|41733|41713|41729.9|41709.9|41765.5|41745.5|41722.6|41702.6|562
1677071700000|2023-02-22 13:15:00|41727.5|41707.5|41730.5|41710.5|41732.9|41712.9|41690|41670|396
1677072000000|2023-02-22 13:20:00|41728.1|41708.1|41752.7|41732.7|41755.5|41735.5|41720.2|41700.2|261
1677072300000|2023-02-22 13:25:00|41750.2|41730.2|41780.4|41760.4|41810.6|41790.6|41750.2|41730.2|255
1677072600000|2023-02-22 13:30:00|41780.5|41760.5|41818.9|41798.9|41821.5|41801.5|41775.4|41755.4|377
1677072900000|2023-02-22 13:35:00|41818.8|41798.8|41748.7|41728.7|41818.8|41798.8|41748.4|41728.4|558
1677073200000|2023-02-22 13:40:00|41751|41731|41740.8|41720.8|41766.2|41746.2|41735.9|41715.9|412
1677073500000|2023-02-22 13:45:00|41738.4|41718.4|41731.1|41711.1|41745.9|41725.9|41708.4|41688.4|464
1677073800000|2023-02-22 13:50:00|41731|41711|41746.7|41726.7|41779.2|41759.2|41718.6|41698.6|420
1677074100000|2023-02-22 13:55:00|41746.9|41726.9|41763.4|41743.4|41768.6|41748.6|41738.9|41718.9|221
1677074400000|2023-02-22 14:00:00|41761|41741|41753.4|41733.4|41818.6|41798.6|41748.3|41728.3|267
1677074700000|2023-02-22 14:05:00|41753.3|41733.3|41775.8|41755.8|41781|41761|41753.3|41733.3|298
1677075000000|2023-02-22 14:10:00|41773.3|41753.3|41780.2|41760.2|41782.7|41762.7|41733.1|41713.1|468
1677075300000|2023-02-22 14:15:00|41780.3|41760.3|41774.9|41754.9|41810.2|41790.2|41762.3|41742.3|250
1677075600000|2023-02-22 14:20:00|41774.8|41754.8|41764.7|41744.7|41779.9|41759.9|41754.7|41734.7|404
1677075900000|2023-02-22 14:25:00|41762.3|41742.3|41736.9|41716.9|41762.3|41742.3|41699.4|41679.4|365
1677076200000|2023-02-22 14:30:00|41737.1|41717.1|41727.5|41707.5|41756.8|41736.8|41691.8|41671.8|706
1677076500000|2023-02-22 14:35:00|41727.6|41707.6|41715.3|41695.3|41727.6|41707.6|41659.7|41639.7|453
1677076800000|2023-02-22 14:40:00|41715.4|41695.4|41733.4|41713.4|41750.6|41730.6|41698.4|41678.4|288
1677077100000|2023-02-22 14:45:00|41731|41711|41773.5|41753.5|41778.6|41758.6|41728.2|41708.2|419
1677077400000|2023-02-22 14:50:00|41776|41756|41782.5|41762.5|41795.3|41775.3|41750.5|41730.5|362
1677077700000|2023-02-22 14:55:00|41780.1|41760.1|41762.5|41742.5|41823|41803|41762.5|41742.5|430
1677078000000|2023-02-22 15:00:00|41765|41745|41694.4|41674.4|41769.9|41749.9|41686.8|41666.8|591
1677078300000|2023-02-22 15:05:00|41694.3|41674.3|41633.9|41613.9|41709|41689|41631.3|41611.3|983
1677078600000|2023-02-22 15:10:00|41631.3|41611.3|41590.4|41570.4|41631.3|41611.3|41565.4|41545.4|762
1677078900000|2023-02-22 15:15:00|41590.2|41570.2|41592.9|41572.9|41620.6|41600.6|41567.9|41547.9|506
1677079200000|2023-02-22 15:20:00|41590.5|41570.5|41640.5|41620.5|41658.1|41638.1|41590.4|41570.4|534
1677079500000|2023-02-22 15:25:00|41640.4|41620.4|41623|41603|41653|41633|41620.6|41600.6|411
1677079800000|2023-02-22 15:30:00|41622.7|41602.7|41565.1|41545.1|41627.8|41607.8|41565.1|41545.1|575
1677080100000|2023-02-22 15:35:00|41565|41545|41585.6|41565.6|41610.6|41590.6|41532.7|41512.7|588
1677080400000|2023-02-22 15:40:00|41585.7|41565.7|41593.4|41573.4|41610.8|41590.8|41565.1|41545.1|552
1677080700000|2023-02-22 15:45:00|41588.2|41568.2|41600.3|41580.3|41623|41603|41585.8|41565.8|348
1677081000000|2023-02-22 15:50:00|41603|41583|41580.3|41560.3|41610.6|41590.6|41553.1|41533.1|408
1677081300000|2023-02-22 15:55:00|41580.5|41560.5|41578|41558|41600.3|41580.3|41573|41553|372
1677081600000|2023-02-22 16:00:00|41577.8|41557.8|41547.8|41527.8|41577.8|41557.8|41537.7|41517.7|374
1677081900000|2023-02-22 16:05:00|41545.3|41525.3|41580.3|41560.3|41590.6|41570.6|41545.3|41525.3|325
1677082200000|2023-02-22 16:10:00|41580.4|41560.4|41525.3|41505.3|41600.6|41580.6|41515.3|41495.3|313
1677082500000|2023-02-22 16:15:00|41522.8|41502.8|41515.3|41495.3|41525.3|41505.3|41477.8|41457.8|498
1677082800000|2023-02-22 16:20:00|41515.4|41495.4|41562.9|41542.9|41577.9|41557.9|41515.3|41495.3|338
1677083100000|2023-02-22 16:25:00|41563.1|41543.1|41602.8|41582.8|41625.6|41605.6|41552.9|41532.9|441
1677083400000|2023-02-22 16:30:00|41602.9|41582.9|41592.4|41572.4|41609.9|41589.9|41582.2|41562.2|621
1677083700000|2023-02-22 16:35:00|41590.1|41570.1|41589.3|41569.3|41609.6|41589.6|41581.8|41561.8|409
1677084000000|2023-02-22 16:40:00|41589.4|41569.4|41604.5|41584.5|41607|41587|41551.4|41531.4|487
1677084300000|2023-02-22 16:45:00|41606.9|41586.9|41596.8|41576.8|41611.9|41591.9|41572|41552|223
1677084600000|2023-02-22 16:50:00|41594.3|41574.3|41576.4|41556.4|41609.4|41589.4|41573.9|41553.9|318
1677084900000|2023-02-22 16:55:00|41576.3|41556.3|41591.8|41571.8|41606.9|41586.9|41564.4|41544.4|238
1677085200000|2023-02-22 17:00:00|41594.1|41574.1|41584.3|41564.3|41594.1|41574.1|41561.6|41541.6|233
1677085500000|2023-02-22 17:05:00|41586.8|41566.8|41684.8|41664.8|41689.7|41669.7|41586.8|41566.8|511
1677085800000|2023-02-22 17:10:00|41684.7|41664.7|41637|41617|41684.7|41664.7|41624.6|41604.6|239
1677086100000|2023-02-22 17:15:00|41637.1|41617.1|41692.8|41672.8|41697.9|41677.9|41624.4|41604.4|434
1677086400000|2023-02-22 17:20:00|41692.9|41672.9|41697.8|41677.8|41697.8|41677.8|41659.8|41639.8|254
1677086700000|2023-02-22 17:25:00|41702.7|41682.7|41692.9|41672.9|41725.4|41705.4|41672.8|41652.8|304
1677087000000|2023-02-22 17:30:00|41692.8|41672.8|41692.8|41672.8|41697.7|41677.7|41670.2|41650.2|419
1677087300000|2023-02-22 17:35:00|41692.7|41672.7|41755.5|41735.5|41755.8|41735.8|41682.6|41662.6|548
1677087600000|2023-02-22 17:40:00|41753.1|41733.1|41772.9|41752.9|41775.4|41755.4|41717.9|41697.9|593
1677087900000|2023-02-22 17:45:00|41772.8|41752.8|41779.8|41759.8|41797.6|41777.6|41757.8|41737.8|761
1677088200000|2023-02-22 17:50:00|41779.9|41759.9|41807.4|41787.4|41809.9|41789.9|41759.7|41739.7|344
1677088500000|2023-02-22 17:55:00|41805.2|41785.2|41827.9|41807.9|41865.3|41845.3|41789.9|41769.9|2178
1677088800000|2023-02-22 18:00:00|41828|41808|41866|41846|41908|41888|41828|41808|608
1677089100000|2023-02-22 18:05:00|41866.1|41846.1|41888.4|41868.4|41888.4|41868.4|41851|41831|103
1677089400000|2023-02-22 18:10:00|41885.9|41865.9|41851|41831|41886|41866|41846|41826|131
1677089700000|2023-02-22 18:15:00|41851.1|41831.1|41856|41836|41865.9|41845.9|41851|41831|61
1677090000000|2023-02-22 18:20:00|41858.3|41838.3|41873.9|41853.9|41876.4|41856.4|41843.6|41823.6|148
1677090300000|2023-02-22 18:25:00|41873.8|41853.8|41823.8|41803.8|41873.9|41853.9|41823.7|41803.7|73
1677090600000|2023-02-22 18:30:00|41826.2|41806.2|41791.4|41771.4|41831.2|41811.2|41788.7|41768.7|131
1677090900000|2023-02-22 18:35:00|41793.9|41773.9|41801.5|41781.5|41801.5|41781.5|41763.8|41743.8|195
1677091200000|2023-02-22 18:40:00|41803.9|41783.9|41729.7|41709.7|41809.1|41789.1|41729.6|41709.6|181
1677091500000|2023-02-22 18:45:00|41729.6|41709.6|41727.1|41707.1|41737.2|41717.2|41712.2|41692.2|123
1677091800000|2023-02-22 18:50:00|41724.6|41704.6|41732.2|41712.2|41737.3|41717.3|41717.2|41697.2|65
1677092100000|2023-02-22 18:55:00|41732.1|41712.1|41734.2|41714.2|41739.6|41719.6|41717.1|41697.1|80
1677092400000|2023-02-22 19:00:00|41734.4|41714.4|41830.4|41810.4|41841.5|41821.5|41671.9|41651.9|542
1677092700000|2023-02-22 19:05:00|41830.5|41810.5|41808.2|41788.2|41863.8|41843.8|41781.1|41761.1|336
1677093000000|2023-02-22 19:10:00|41813.2|41793.2|41730.8|41710.8|41825.8|41805.8|41723.2|41703.2|282
1677093300000|2023-02-22 19:15:00|41728.3|41708.3|41785.8|41765.8|41788.2|41768.2|41698.1|41678.1|245
1677093600000|2023-02-22 19:20:00|41788.2|41768.2|41733.9|41713.9|41806.7|41786.7|41728.9|41708.9|191
1677093900000|2023-02-22 19:25:00|41734|41714|41779|41759|41804.1|41784.1|41734|41714|112
1677094200000|2023-02-22 19:30:00|41778.9|41758.9|41733.4|41713.4|41779|41759|41718.6|41698.6|95
1677094500000|2023-02-22 19:35:00|41733.5|41713.5|41716|41696|41743.5|41723.5|41711.1|41691.1|61
1677094800000|2023-02-22 19:40:00|41715.9|41695.9|41688.6|41668.6|41728.8|41708.8|41686.1|41666.1|101
1677095100000|2023-02-22 19:45:00|41688.5|41668.5|41733.4|41713.4|41733.4|41713.4|41663.5|41643.5|48
1677095400000|2023-02-22 19:50:00|41733.5|41713.5|41691|41671|41733.5|41713.5|41691|41671|60
1677095700000|2023-02-22 19:55:00|41693.4|41673.4|41668.6|41648.6|41693.4|41673.4|41668.4|41648.4|63
1677096000000|2023-02-22 20:00:00|41671.1|41651.1|41678.4|41658.4|41693.5|41673.5|41666|41646|61
1677096300000|2023-02-22 20:05:00|41678.5|41658.5|41691.1|41671.1|41693.5|41673.5|41671|41651|28
1677096600000|2023-02-22 20:10:00|41691|41671|41669.1|41649.1|41696|41676|41654|41634|28
1677096900000|2023-02-22 20:15:00|41669|41649|41684|41664|41701.5|41681.5|41659.2|41639.2|23
1677097200000|2023-02-22 20:20:00|41684.1|41664.1|41694.1|41674.1|41699.1|41679.1|41659.1|41639.1|29
1677097500000|2023-02-22 20:25:00|41699|41679|41686.8|41666.8|41711.8|41691.8|41686.8|41666.8|45
1677097800000|2023-02-22 20:30:00|41684.3|41664.3|41664.3|41644.3|41684.3|41664.3|41661.7|41641.7|59
1677098100000|2023-02-22 20:35:00|41666.8|41646.8|41651.8|41631.8|41669.3|41649.3|41639.3|41619.3|68
1677098400000|2023-02-22 20:40:00|41654.3|41634.3|41659.7|41639.7|41674.6|41654.6|41639.2|41619.2|83
1677098700000|2023-02-22 20:45:00|41664.5|41644.5|41664.7|41644.7|41669.8|41649.8|41649.8|41629.8|40
1677099000000|2023-02-22 20:50:00|41662.3|41642.3|41687.4|41667.4|41694.8|41674.8|41644.8|41624.8|74
1677099300000|2023-02-22 20:55:00|41689.8|41669.8|41709.9|41689.9|41712.4|41692.4|41687.3|41667.3|76
1677099600000|2023-02-22 21:00:00|41709.8|41689.8|41707.2|41687.2|41709.8|41689.8|41699.8|41679.8|58
1677099900000|2023-02-22 21:05:00|41707.3|41687.3|41702.4|41682.4|41712.3|41692.3|41702.4|41682.4|29
1677100200000|2023-02-22 21:10:00|41702.3|41682.3|41689.4|41669.4|41702.3|41682.3|41686.9|41666.9|73
1677100500000|2023-02-22 21:15:00|41687|41667|41674.4|41654.4|41687|41667|41674.4|41654.4|25
1677100800000|2023-02-22 21:20:00|41676.9|41656.9|41669.6|41649.6|41677|41657|41664.7|41644.7|12
1677101100000|2023-02-22 21:25:00|41669.7|41649.7|41672.1|41652.1|41672.2|41652.2|41667.1|41647.1|14
1677101400000|2023-02-22 21:30:00|41674.5|41654.5|41679.5|41659.5|41679.6|41659.6|41672.1|41652.1|12
1677101700000|2023-02-22 21:35:00|41679.6|41659.6|41679.7|41659.7|41679.7|41659.7|41674.7|41654.7|10
1677102000000|2023-02-22 21:40:00|41679.6|41659.6|41674.7|41654.7|41682.2|41662.2|41674.6|41654.6|12
1677102300000|2023-02-22 21:45:00|41674.6|41654.6|41679.7|41659.7|41682.2|41662.2|41674.6|41654.6|10
1677102600000|2023-02-22 21:50:00|41679.6|41659.6|41702.1|41682.1|41707.1|41687.1|41674.8|41654.8|42
1677102900000|2023-02-22 21:55:00|41699.7|41679.7|41699.2|41679.2|41704.6|41684.6|41689.6|41669.6|56
1677106800000|2023-02-22 23:00:00|41706.1|41686.1|41694.1|41674.1|41716.6|41696.6|41694.1|41674.1|55
1677107100000|2023-02-22 23:05:00|41699|41679|41707|41687|41714.5|41694.5|41696.6|41676.6|37
1677107400000|2023-02-22 23:10:00|41709.4|41689.4|41719.6|41699.6|41719.6|41699.6|41709.4|41689.4|28
1677107700000|2023-02-22 23:15:00|41719.5|41699.5|41714.5|41694.5|41719.5|41699.5|41707.2|41687.2|20
1677108000000|2023-02-22 23:20:00|41712|41692|41699.5|41679.5|41714.6|41694.6|41692.1|41672.1|64
1677108300000|2023-02-22 23:25:00|41697|41677|41702.1|41682.1|41702.1|41682.1|41691.9|41671.9|7
1677108600000|2023-02-22 23:30:00|41704.6|41684.6|41704.6|41684.6|41717|41697|41704.5|41684.5|16
1677108900000|2023-02-22 23:35:00|41704.5|41684.5|41711.8|41691.8|41711.8|41691.8|41697.1|41677.1|5
1677109200000|2023-02-22 23:40:00|41711.7|41691.7|41713.9|41693.9|41716.5|41696.5|41711.5|41691.5|3
1677109500000|2023-02-22 23:45:00|41714.2|41694.2|41711.6|41691.6|41716.5|41696.5|41711.6|41691.6|15
1677109800000|2023-02-22 23:50:00|41711.5|41691.5|41711.5|41691.5|41714.1|41694.1|41706.6|41686.6|9
1677110100000|2023-02-22 23:55:00|41711.4|41691.4|41711.4|41691.4|41711.4|41691.4|41708.9|41688.9|3
1677110400000|2023-02-23 00:00:00|41711.3|41691.3|41711.2|41691.2|41711.4|41691.4|41701.4|41681.4|24
1677110700000|2023-02-23 00:05:00|41711.3|41691.3|41716.5|41696.5|41723.9|41703.9|41711.3|41691.3|13
1677111000000|2023-02-23 00:10:00|41718.9|41698.9|41756.1|41736.1|41756.1|41736.1|41716.4|41696.4|34
1677111300000|2023-02-23 00:15:00|41753.6|41733.6|41746.2|41726.2|41753.6|41733.6|41743.7|41723.7|32
1677111600000|2023-02-23 00:20:00|41746.1|41726.1|41716.5|41696.5|41748.8|41728.8|41714.1|41694.1|26
1677111900000|2023-02-23 00:25:00|41714|41694|41721.1|41701.1|41723.8|41703.8|41711.6|41691.6|29
1677112200000|2023-02-23 00:30:00|41721.2|41701.2|41723.6|41703.6|41733.5|41713.5|41718.8|41698.8|21
1677112500000|2023-02-23 00:35:00|41723.5|41703.5|41688.8|41668.8|41723.5|41703.5|41684|41664|47
1677112800000|2023-02-23 00:40:00|41691.2|41671.2|41684.2|41664.2|41691.2|41671.2|41676.6|41656.6|27
1677113100000|2023-02-23 00:45:00|41686.6|41666.6|41716.4|41696.4|41719|41699|41686.6|41666.6|68
1677113400000|2023-02-23 00:50:00|41716.3|41696.3|41721.3|41701.3|41723.9|41703.9|41711.6|41691.6|36
1677113700000|2023-02-23 00:55:00|41721.4|41701.4|41719|41699|41729|41709|41716.6|41696.6|28
1677114000000|2023-02-23 01:00:00|41719.1|41699.1|41699.3|41679.3|41726.4|41706.4|41654.3|41634.3|358
1677114300000|2023-02-23 01:05:00|41701.7|41681.7|41699.9|41679.9|41717.1|41697.1|41679.6|41659.6|132
1677114600000|2023-02-23 01:10:00|41702.3|41682.3|41674.9|41654.9|41709.8|41689.8|41672.4|41652.4|74
1677114900000|2023-02-23 01:15:00|41674.8|41654.8|41704.7|41684.7|41704.7|41684.7|41669.9|41649.9|82
1677115200000|2023-02-23 01:20:00|41699.9|41679.9|41684.8|41664.8|41709.8|41689.8|41684.8|41664.8|89
1677115500000|2023-02-23 01:25:00|41684.9|41664.9|41705.1|41685.1|41724.9|41704.9|41682.4|41662.4|83
1677115800000|2023-02-23 01:30:00|41705.3|41685.3|41737.6|41717.6|41745|41725|41690.3|41670.3|112
1677116100000|2023-02-23 01:35:00|41742.4|41722.4|41770|41750|41770|41750|41735.4|41715.4|143
1677116400000|2023-02-23 01:40:00|41774.8|41754.8|41781.9|41761.9|41784.6|41764.6|41757.4|41737.4|128
1677116700000|2023-02-23 01:45:00|41784.4|41764.4|41796.3|41776.3|41801.5|41781.5|41779.4|41759.4|127
1677117000000|2023-02-23 01:50:00|41793.8|41773.8|41765.9|41745.9|41798.7|41778.7|41765.9|41745.9|82
1677117300000|2023-02-23 01:55:00|41768.3|41748.3|41763.2|41743.2|41776|41756|41746|41726|83
1677117600000|2023-02-23 02:00:00|41760.8|41740.8|41708.1|41688.1|41763.3|41743.3|41693.3|41673.3|161
1677117900000|2023-02-23 02:05:00|41708|41688|41693|41673|41715.6|41695.6|41675.5|41655.5|186
1677118200000|2023-02-23 02:10:00|41693.1|41673.1|41678|41658|41708|41688|41677.8|41657.8|112
1677118500000|2023-02-23 02:15:00|41680.4|41660.4|41671.5|41651.5|41707.7|41687.7|41663.6|41643.6|135
1677118800000|2023-02-23 02:20:00|41671.4|41651.4|41691|41671|41691.2|41671.2|41671.4|41651.4|74
1677119100000|2023-02-23 02:25:00|41688.6|41668.6|41683|41663|41695.7|41675.7|41678|41658|79
1677119400000|2023-02-23 02:30:00|41683.1|41663.1|41687.7|41667.7|41702.9|41682.9|41678|41658|95
1677119700000|2023-02-23 02:35:00|41692.5|41672.5|41692.6|41672.6|41707.5|41687.5|41687.5|41667.5|61
1677120000000|2023-02-23 02:40:00|41690.1|41670.1|41658|41638|41690.3|41670.3|41648|41628|158
1677120300000|2023-02-23 02:45:00|41655.4|41635.4|41700.6|41680.6|41700.7|41680.7|41633.2|41613.2|180
1677120600000|2023-02-23 02:50:00|41700.7|41680.7|41713|41693|41725.6|41705.6|41688.2|41668.2|127
1677120900000|2023-02-23 02:55:00|41710.6|41690.6|41730.2|41710.2|41740|41720|41705.5|41685.5|131
1677121200000|2023-02-23 03:00:00|41730.3|41710.3|41714.9|41694.9|41737.5|41717.5|41712.5|41692.5|136
1677121500000|2023-02-23 03:05:00|41712.5|41692.5|41737.3|41717.3|41749.8|41729.8|41712.5|41692.5|131
1677121800000|2023-02-23 03:10:00|41737.4|41717.4|41744.8|41724.8|41757.4|41737.4|41737.4|41717.4|130
1677122100000|2023-02-23 03:15:00|41742.4|41722.4|41732|41712|41744.9|41724.9|41729.6|41709.6|120
1677122400000|2023-02-23 03:20:00|41734.5|41714.5|41721.9|41701.9|41737.3|41717.3|41719.4|41699.4|84
1677122700000|2023-02-23 03:25:00|41719.5|41699.5|41687|41667|41722|41702|41687|41667|136
1677123000000|2023-02-23 03:30:00|41684.4|41664.4|41654.4|41634.4|41684.4|41664.4|41649.5|41629.5|174
1677123300000|2023-02-23 03:35:00|41652|41632|41624.4|41604.4|41652|41632|41624.4|41604.4|110
1677123600000|2023-02-23 03:40:00|41624.5|41604.5|41631.8|41611.8|41636.8|41616.8|41624.2|41604.2|63
1677123900000|2023-02-23 03:45:00|41631.9|41611.9|41596.9|41576.9|41636.8|41616.8|41577.1|41557.1|88
1677124200000|2023-02-23 03:50:00|41596.8|41576.8|41629.2|41609.2|41629.2|41609.2|41594.4|41574.4|70
1677124500000|2023-02-23 03:55:00|41629.3|41609.3|41651.7|41631.7|41654.1|41634.1|41629.3|41609.3|50
1677124800000|2023-02-23 04:00:00|41651.8|41631.8|41654|41634|41656.6|41636.6|41644.2|41624.2|24
1677125100000|2023-02-23 04:05:00|41654.1|41634.1|41649.1|41629.1|41654.1|41634.1|41649|41629|21
1677125400000|2023-02-23 04:10:00|41649.2|41629.2|41646.5|41626.5|41654|41634|41644.1|41624.1|12
1677125700000|2023-02-23 04:15:00|41646.4|41626.4|41631.6|41611.6|41646.4|41626.4|41629.3|41609.3|18
1677126000000|2023-02-23 04:20:00|41626.7|41606.7|41621.6|41601.6|41629.2|41609.2|41616.7|41596.7|10
1677126300000|2023-02-23 04:25:00|41624.1|41604.1|41626.7|41606.7|41626.7|41606.7|41621.7|41601.7|13
1677126600000|2023-02-23 04:30:00|41626.6|41606.6|41636.8|41616.8|41636.8|41616.8|41619.2|41599.2|24
1677126900000|2023-02-23 04:35:00|41636.9|41616.9|41651.9|41631.9|41654.2|41634.2|41634.3|41614.3|47
1677127200000|2023-02-23 04:40:00|41651.8|41631.8|41656.9|41636.9|41659.4|41639.4|41646.9|41626.9|28
1677127500000|2023-02-23 04:45:00|41659.4|41639.4|41627|41607|41659.4|41639.4|41614.6|41594.6|97
1677127800000|2023-02-23 04:50:00|41624.5|41604.5|41631.8|41611.8|41634.5|41614.5|41619.4|41599.4|26
1677128100000|2023-02-23 04:55:00|41634.2|41614.2|41647|41627|41647|41627|41629.5|41609.5|6
1677128400000|2023-02-23 05:00:00|41644.6|41624.6|41602|41582|41647|41627|41596.9|41576.9|68
1677128700000|2023-02-23 05:05:00|41604.5|41584.5|41574.3|41554.3|41604.5|41584.5|41574.3|41554.3|48
1677129000000|2023-02-23 05:10:00|41571.8|41551.8|41576.6|41556.6|41594.2|41574.2|41566.7|41546.7|70
1677129300000|2023-02-23 05:15:00|41576.5|41556.5|41579.4|41559.4|41586.8|41566.8|41571.8|41551.8|22
1677129600000|2023-02-23 05:20:00|41579.5|41559.5|41566.6|41546.6|41586.8|41566.8|41564.1|41544.1|49
1677129900000|2023-02-23 05:25:00|41566.5|41546.5|41564.1|41544.1|41576.7|41556.7|41561.5|41541.5|84
1677130200000|2023-02-23 05:30:00|41566.4|41546.4|41509|41489|41566.5|41546.5|41494.1|41474.1|277
1677130500000|2023-02-23 05:35:00|41511.5|41491.5|41491.7|41471.7|41521.4|41501.4|41474.3|41454.3|152
1677130800000|2023-02-23 05:40:00|41491.6|41471.6|41501.7|41481.7|41511.8|41491.8|41476.6|41456.6|116
1677131100000|2023-02-23 05:45:00|41499.3|41479.3|41496.7|41476.7|41519.2|41499.2|41491.7|41471.7|51
1677131400000|2023-02-23 05:50:00|41499.2|41479.2|41456.8|41436.8|41511.7|41491.7|41456.7|41436.7|113
1677131700000|2023-02-23 05:55:00|41456.7|41436.7|41436.7|41416.7|41459.1|41439.1|41424.1|41404.1|154
1677132000000|2023-02-23 06:00:00|41434.3|41414.3|41449.1|41429.1|41466.5|41446.5|41426.5|41406.5|128
1677132300000|2023-02-23 06:05:00|41446.7|41426.7|41479.3|41459.3|41486.8|41466.8|41446.6|41426.6|74
1677132600000|2023-02-23 06:10:00|41479.2|41459.2|41491.4|41471.4|41496.5|41476.5|41446.7|41426.7|80
1677132900000|2023-02-23 06:15:00|41488.9|41468.9|41511.6|41491.6|41521.5|41501.5|41488.9|41468.9|70
1677133200000|2023-02-23 06:20:00|41511.5|41491.5|41514.1|41494.1|41516.6|41496.6|41504.1|41484.1|35
1677133500000|2023-02-23 06:25:00|41514.2|41494.2|41512|41492|41527|41507|41502.1|41482.1|98
1677133800000|2023-02-23 06:30:00|41512.1|41492.1|41535.1|41515.1|41540.1|41520.1|41507|41487|98
1677134100000|2023-02-23 06:35:00|41535.2|41515.2|41467.6|41447.6|41540.1|41520.1|41465.2|41445.2|86
1677134400000|2023-02-23 06:40:00|41465.2|41445.2|41492.5|41472.5|41495|41475|41455.1|41435.1|64
1677134700000|2023-02-23 06:45:00|41494.9|41474.9|41489.9|41469.9|41502.4|41482.4|41482.5|41462.5|65
1677135000000|2023-02-23 06:50:00|41487.5|41467.5|41467.4|41447.4|41490|41470|41459.9|41439.9|38
1677135300000|2023-02-23 06:55:00|41465|41445|41466.7|41446.7|41472.4|41452.4|41447.2|41427.2|82
1677135600000|2023-02-23 07:00:00|41464.3|41444.3|41421.7|41401.7|41464.3|41444.3|41421.6|41401.6|51
1677135900000|2023-02-23 07:05:00|41421.6|41401.6|41384.2|41364.2|41421.7|41401.7|41376.9|41356.9|133
1677136200000|2023-02-23 07:10:00|41384.3|41364.3|41391.7|41371.7|41394.1|41374.1|41356.8|41336.8|86
1677136500000|2023-02-23 07:15:00|41389.3|41369.3|41383.9|41363.9|41396.5|41376.5|41369.1|41349.1|82
1677136800000|2023-02-23 07:20:00|41383.8|41363.8|41336.2|41316.2|41383.8|41363.8|41333.7|41313.7|269
1677137100000|2023-02-23 07:25:00|41341.1|41321.1|41336.5|41316.5|41348.9|41328.9|41291.4|41271.4|103
1677137400000|2023-02-23 07:30:00|41334.1|41314.1|41321.6|41301.6|41336.4|41316.4|41301.3|41281.3|121
1677137700000|2023-02-23 07:35:00|41324|41304|41361.3|41341.3|41376.4|41356.4|41324|41304|80
1677138000000|2023-02-23 07:40:00|41358.9|41338.9|41383.5|41363.5|41386|41366|41351.4|41331.4|58
1677138300000|2023-02-23 07:45:00|41381.1|41361.1|41413.7|41393.7|41445.9|41425.9|41381.1|41361.1|209
1677138600000|2023-02-23 07:50:00|41416.1|41396.1|41393.5|41373.5|41416.1|41396.1|41378.6|41358.6|64
1677138900000|2023-02-23 07:55:00|41391.1|41371.1|41391|41371|41431.1|41411.1|41381|41361|106
1677139200000|2023-02-23 08:00:00|41388.4|41368.4|41251.1|41231.1|41398.5|41378.5|41243.6|41223.6|312
1677139500000|2023-02-23 08:05:00|41251.2|41231.2|41281.2|41261.2|41323.4|41303.4|41251.1|41231.1|292
1677139800000|2023-02-23 08:10:00|41281.3|41261.3|41283.9|41263.9|41298.7|41278.7|41258.8|41238.8|131
1677140100000|2023-02-23 08:15:00|41284|41264|41309.1|41289.1|41321.4|41301.4|41281.5|41261.5|99
1677140400000|2023-02-23 08:20:00|41309|41289|41371.5|41351.5|41371.5|41351.5|41306.6|41286.6|154
1677140700000|2023-02-23 08:25:00|41366.6|41346.6|41366.8|41346.8|41369.2|41349.2|41301.6|41281.6|168
1677141000000|2023-02-23 08:30:00|41366.9|41346.9|41437.3|41417.3|41439.9|41419.9|41361.9|41341.9|466
1677141300000|2023-02-23 08:35:00|41434.8|41414.8|41427.4|41407.4|41444.9|41424.9|41409.9|41389.9|159
1677141600000|2023-02-23 08:40:00|41424.9|41404.9|41450.5|41430.5|41455.5|41435.5|41414.9|41394.9|215
1677141900000|2023-02-23 08:45:00|41453.1|41433.1|41463|41443|41493|41473|41450.5|41430.5|208
1677142200000|2023-02-23 08:50:00|41462.9|41442.9|41457.9|41437.9|41477.9|41457.9|41450.5|41430.5|118
1677142500000|2023-02-23 08:55:00|41458|41438|41460.7|41440.7|41467.9|41447.9|41450.6|41430.6|55
1677142800000|2023-02-23 09:00:00|41460.6|41440.6|41450.9|41430.9|41468.3|41448.3|41440.9|41420.9|109
1677143100000|2023-02-23 09:05:00|41453.4|41433.4|41401.3|41381.3|41453.4|41433.4|41354.1|41334.1|210
1677143400000|2023-02-23 09:10:00|41401.2|41381.2|41416.2|41396.2|41438.8|41418.8|41391.2|41371.2|74
1677143700000|2023-02-23 09:15:00|41416.3|41396.3|41478.8|41458.8|41496.3|41476.3|41416.3|41396.3|157
1677144000000|2023-02-23 09:20:00|41478.9|41458.9|41376.3|41356.3|41481.4|41461.4|41371.2|41351.2|115
1677144300000|2023-02-23 09:25:00|41378.7|41358.7|41406.1|41386.1|41428.8|41408.8|41378.7|41358.7|110
1677144600000|2023-02-23 09:30:00|41406.2|41386.2|41436.4|41416.4|41446.3|41426.3|41401.3|41381.3|75
1677144900000|2023-02-23 09:35:00|41438.8|41418.8|41448.9|41428.9|41459.2|41439.2|41431.4|41411.4|72
1677145200000|2023-02-23 09:40:00|41446.4|41426.4|41409.1|41389.1|41456.3|41436.3|41409.1|41389.1|69
1677145500000|2023-02-23 09:45:00|41406.7|41386.7|41448.9|41428.9|41453.9|41433.9|41406.6|41386.6|62
1677145800000|2023-02-23 09:50:00|41451.4|41431.4|41444.3|41424.3|41461.7|41441.7|41434.3|41414.3|61
1677146100000|2023-02-23 09:55:00|41444.2|41424.2|41434.1|41414.1|41449.1|41429.1|41424.2|41404.2|45
1677146400000|2023-02-23 10:00:00|41434.2|41414.2|41446.8|41426.8|41459.4|41439.4|41426.6|41406.6|100
1677146700000|2023-02-23 10:05:00|41449.3|41429.3|41409|41389|41459.2|41439.2|41409|41389|89
1677147000000|2023-02-23 10:10:00|41408.9|41388.9|41409.3|41389.3|41414.1|41394.1|41391.7|41371.7|60
1677147300000|2023-02-23 10:15:00|41406.9|41386.9|41404.2|41384.2|41421.8|41401.8|41389.3|41369.3|23
1677147600000|2023-02-23 10:20:00|41401.8|41381.8|41379.2|41359.2|41401.8|41381.8|41371.8|41351.8|70
1677147900000|2023-02-23 10:25:00|41376.8|41356.8|41408.9|41388.9|41418.8|41398.8|41371.7|41351.7|116
1677148200000|2023-02-23 10:30:00|41408.8|41388.8|41379.1|41359.1|41408.8|41388.8|41369.1|41349.1|81
1677148500000|2023-02-23 10:35:00|41378.9|41358.9|41383.9|41363.9|41398.7|41378.7|41376.4|41356.4|51
1677148800000|2023-02-23 10:40:00|41383.8|41363.8|41378.6|41358.6|41383.9|41363.9|41363.9|41343.9|53
1677149100000|2023-02-23 10:45:00|41378.7|41358.7|41393.4|41373.4|41393.4|41373.4|41373.6|41353.6|83
1677149400000|2023-02-23 10:50:00|41390.9|41370.9|41408.3|41388.3|41413.2|41393.2|41385.8|41365.8|63
1677149700000|2023-02-23 10:55:00|41405.9|41385.9|41415.6|41395.6|41420.7|41400.7|41393.2|41373.2|41
1677150000000|2023-02-23 11:00:00|41413.3|41393.3|41470.7|41450.7|41470.7|41450.7|41413.2|41393.2|137
1677150300000|2023-02-23 11:05:00|41473.2|41453.2|41558.2|41538.2|41585.4|41565.4|41473.2|41453.2|422
1677150600000|2023-02-23 11:10:00|41555.7|41535.7|41473.5|41453.5|41555.7|41535.7|41465.9|41445.9|164
1677150900000|2023-02-23 11:15:00|41473.6|41453.6|41453.7|41433.7|41473.6|41453.6|41428.5|41408.5|124
1677151200000|2023-02-23 11:20:00|41451.1|41431.1|41416.1|41396.1|41453.5|41433.5|41413.6|41393.6|84
1677151500000|2023-02-23 11:25:00|41418.5|41398.5|41453.8|41433.8|41458.7|41438.7|41411.1|41391.1|88
1677151800000|2023-02-23 11:30:00|41451.3|41431.3|41503.7|41483.7|41508.7|41488.7|41451.3|41431.3|93
1677152100000|2023-02-23 11:35:00|41503.6|41483.6|41518.6|41498.6|41533.7|41513.7|41501.1|41481.1|102
1677152400000|2023-02-23 11:40:00|41518.5|41498.5|41523.5|41503.5|41531.2|41511.2|41506.1|41486.1|89
1677152700000|2023-02-23 11:45:00|41523.6|41503.6|41538.6|41518.6|41538.7|41518.7|41478.6|41458.6|139
1677153000000|2023-02-23 11:50:00|41536.2|41516.2|41521.1|41501.1|41541.1|41521.1|41513.5|41493.5|60
1677153300000|2023-02-23 11:55:00|41518.6|41498.6|41533.2|41513.2|41533.2|41513.2|41513.4|41493.4|52
1677153600000|2023-02-23 12:00:00|41530.8|41510.8|41528.4|41508.4|41540.9|41520.9|41513.4|41493.4|144
1677153900000|2023-02-23 12:05:00|41530.8|41510.8|41555.5|41535.5|41555.6|41535.6|41520.8|41500.8|55
1677154200000|2023-02-23 12:10:00|41555.6|41535.6|41560.5|41540.5|41578|41558|41555.6|41535.6|95
1677154500000|2023-02-23 12:15:00|41558.1|41538.1|41483.6|41463.6|41560.5|41540.5|41476.1|41456.1|169
1677154800000|2023-02-23 12:20:00|41481.2|41461.2|41498.6|41478.6|41503.6|41483.6|41473.6|41453.6|98
1677155100000|2023-02-23 12:25:00|41493.7|41473.7|41548.4|41528.4|41548.4|41528.4|41493.6|41473.6|101
1677155400000|2023-02-23 12:30:00|41548.5|41528.5|41536.6|41516.6|41563.5|41543.5|41496.3|41476.3|296
1677155700000|2023-02-23 12:35:00|41536.7|41516.7|41543.8|41523.8|41543.8|41523.8|41504.1|41484.1|191
1677156000000|2023-02-23 12:40:00|41543.9|41523.9|41556.6|41536.6|41561.6|41541.6|41534.1|41514.1|196
1677156300000|2023-02-23 12:45:00|41559|41539|41573.5|41553.5|41576|41556|41551|41531|200
1677156600000|2023-02-23 12:50:00|41571|41551|41585|41565|41585.3|41565.3|41550.9|41530.9|219
1677156900000|2023-02-23 12:55:00|41582.6|41562.6|41557.9|41537.9|41582.6|41562.6|41540.3|41520.3|184
1677157200000|2023-02-23 13:00:00|41560.3|41540.3|41537.9|41517.9|41582.9|41562.9|41520.1|41500.1|475
1677157500000|2023-02-23 13:05:00|41540.3|41520.3|41557.3|41537.3|41557.3|41537.3|41497.4|41477.4|272
1677157800000|2023-02-23 13:10:00|41559.8|41539.8|41569.8|41549.8|41570|41550|41549.8|41529.8|250
1677158100000|2023-02-23 13:15:00|41567.3|41547.3|41562|41542|41574.8|41554.8|41529.6|41509.6|200
1677158400000|2023-02-23 13:20:00|41564.5|41544.5|41492|41472|41569.4|41549.4|41476.9|41456.9|264
1677158700000|2023-02-23 13:25:00|41491.8|41471.8|41484.4|41464.4|41509.1|41489.1|41479.4|41459.4|208
1677159000000|2023-02-23 13:30:00|41481.9|41461.9|41406.9|41386.9|41506.9|41486.9|41376.7|41356.7|601
1677159300000|2023-02-23 13:35:00|41406.8|41386.8|41402|41382|41447.1|41427.1|41384.4|41364.4|338
1677159600000|2023-02-23 13:40:00|41401.9|41381.9|41376.8|41356.8|41411.8|41391.8|41349.2|41329.2|279
1677159900000|2023-02-23 13:45:00|41376.9|41356.9|41361.4|41341.4|41388.9|41368.9|41351.5|41331.5|314
1677160200000|2023-02-23 13:50:00|41361.3|41341.3|41421.4|41401.4|41424|41404|41348.7|41328.7|314
1677160500000|2023-02-23 13:55:00|41423.9|41403.9|41443.8|41423.8|41488.9|41468.9|41423.9|41403.9|251
1677160800000|2023-02-23 14:00:00|41443.7|41423.7|41406.8|41386.8|41443.8|41423.8|41389.3|41369.3|283
1677161100000|2023-02-23 14:05:00|41409.2|41389.2|41386.8|41366.8|41434.5|41414.5|41374.3|41354.3|355
1677161400000|2023-02-23 14:10:00|41386.7|41366.7|41446.8|41426.8|41449.3|41429.3|41384.3|41364.3|289
1677161700000|2023-02-23 14:15:00|41449.2|41429.2|41476.6|41456.6|41481.6|41461.6|41429.2|41409.2|160
1677162000000|2023-02-23 14:20:00|41479|41459|41458.9|41438.9|41524|41504|41458.9|41438.9|296
1677162300000|2023-02-23 14:25:00|41453.9|41433.9|41461.5|41441.5|41466.6|41446.6|41434.1|41414.1|301
1677162600000|2023-02-23 14:30:00|41461.4|41441.4|41388.6|41368.6|41486.4|41466.4|41386.1|41366.1|461
1677162900000|2023-02-23 14:35:00|41386.2|41366.2|41346.1|41326.1|41391.2|41371.2|41343.6|41323.6|432
1677163200000|2023-02-23 14:40:00|41348.6|41328.6|41293.3|41273.3|41368.3|41348.3|41278.4|41258.4|611
1677163500000|2023-02-23 14:45:00|41295.7|41275.7|41395.8|41375.8|41398.2|41378.2|41290.8|41270.8|703
1677163800000|2023-02-23 14:50:00|41393.3|41373.3|41438.9|41418.9|41444|41424|41378.3|41358.3|333
1677164100000|2023-02-23 14:55:00|41436.4|41416.4|41413.5|41393.5|41453.9|41433.9|41408.5|41388.5|265
1677164400000|2023-02-23 15:00:00|41413.6|41393.6|41346.2|41326.2|41426.1|41406.1|41341.1|41321.1|331
1677164700000|2023-02-23 15:05:00|41348.7|41328.7|41340.6|41320.6|41368.1|41348.1|41333.2|41313.2|484
1677165000000|2023-02-23 15:10:00|41343.1|41323.1|41320.6|41300.6|41345.7|41325.7|41303.1|41283.1|384
1677165300000|2023-02-23 15:15:00|41318.1|41298.1|41288.1|41268.1|41325.7|41305.7|41278.1|41258.1|324
1677165600000|2023-02-23 15:20:00|41290.5|41270.5|41292.9|41272.9|41310.6|41290.6|41270.5|41250.5|401
1677165900000|2023-02-23 15:25:00|41287.9|41267.9|41280.6|41260.6|41310.5|41290.5|41267.9|41247.9|343
1677166200000|2023-02-23 15:30:00|41280.5|41260.5|41163.1|41143.1|41280.5|41260.5|41160.5|41140.5|809
1677166500000|2023-02-23 15:35:00|41163|41143|41081.2|41061.2|41165.5|41145.5|41073.7|41053.7|1110
1677166800000|2023-02-23 15:40:00|41078.8|41058.8|40980.7|40960.7|41078.8|41058.8|40955.8|40935.8|984
1677167100000|2023-02-23 15:45:00|40980.6|40960.6|40905.5|40885.5|40980.8|40960.8|40838|40818|1084
1677167400000|2023-02-23 15:50:00|40903|40883|40825.3|40805.3|40908|40888|40790.3|40770.3|1016
1677167700000|2023-02-23 15:55:00|40827.9|40807.9|40810.3|40790.3|40872.9|40852.9|40807.9|40787.9|654
1677168000000|2023-02-23 16:00:00|40810.2|40790.2|40833.3|40813.3|40858|40838|40777.7|40757.7|833
1677168300000|2023-02-23 16:05:00|40833.2|40813.2|40702.7|40682.7|40833.2|40813.2|40690.2|40670.2|870
1677168600000|2023-02-23 16:10:00|40702.8|40682.8|40700.4|40680.4|40750.2|40730.2|40670.4|40650.4|404
1677168900000|2023-02-23 16:15:00|40700.3|40680.3|40722.7|40702.7|40727.7|40707.7|40655.1|40635.1|623
1677169200000|2023-02-23 16:20:00|40722.6|40702.6|40700.2|40680.2|40755.3|40735.3|40685.1|40665.1|397
1677169500000|2023-02-23 16:25:00|40700.3|40680.3|40672.7|40652.7|40752.8|40732.8|40632.7|40612.7|628
1677169800000|2023-02-23 16:30:00|40675.2|40655.2|40610.3|40590.3|40677.7|40657.7|40590.2|40570.2|616
1677170100000|2023-02-23 16:35:00|40610.4|40590.4|40677.8|40657.8|40685.2|40665.2|40550|40530|703
1677170400000|2023-02-23 16:40:00|40680.1|40660.1|40612.7|40592.7|40690.1|40670.1|40517.7|40497.7|738
1677170700000|2023-02-23 16:45:00|40612.6|40592.6|40627.9|40607.9|40640.4|40620.4|40595.3|40575.3|345
1677171000000|2023-02-23 16:50:00|40627.8|40607.8|40582.8|40562.8|40627.8|40607.8|40580.4|40560.4|254
1677171300000|2023-02-23 16:55:00|40582.7|40562.7|40590.2|40570.2|40615.1|40595.1|40567.9|40547.9|403
1677171600000|2023-02-23 17:00:00|40590.1|40570.1|40613.3|40593.3|40623.1|40603.1|40562.8|40542.8|410
1677171900000|2023-02-23 17:05:00|40615.8|40595.8|40608.1|40588.1|40635.6|40615.6|40588.3|40568.3|418
1677172200000|2023-02-23 17:10:00|40605.7|40585.7|40551|40531|40608.2|40588.2|40546.1|40526.1|345
1677172500000|2023-02-23 17:15:00|40553.5|40533.5|40540.7|40520.7|40611|40591|40540.7|40520.7|273
1677172800000|2023-02-23 17:20:00|40540.6|40520.6|40565.4|40545.4|40565.4|40545.4|40460.6|40440.6|379
1677173100000|2023-02-23 17:25:00|40565.5|40545.5|40545.9|40525.9|40578.4|40558.4|40530.5|40510.5|287
1677173400000|2023-02-23 17:30:00|40548.3|40528.3|40610.7|40590.7|40618.4|40598.4|40523.3|40503.3|386
1677173700000|2023-02-23 17:35:00|40608.3|40588.3|40601.1|40581.1|40633.4|40613.4|40580.8|40560.8|546
1677174000000|2023-02-23 17:40:00|40601|40581|40578.4|40558.4|40618.5|40598.5|40543.6|40523.6|395
1677174300000|2023-02-23 17:45:00|40576|40556|40528.5|40508.5|40578.6|40558.6|40526|40506|353
1677174600000|2023-02-23 17:50:00|40530.9|40510.9|40503.4|40483.4|40558.6|40538.6|40503.4|40483.4|491
1677174900000|2023-02-23 17:55:00|40508.2|40488.2|40571.5|40551.5|40584.1|40564.1|40503.3|40483.3|1265
1677175200000|2023-02-23 18:00:00|40571.6|40551.6|40519|40499|40584.1|40564.1|40511.3|40491.3|529
1677175500000|2023-02-23 18:05:00|40521.4|40501.4|40498.9|40478.9|40534|40514|40489.3|40469.3|628
1677175800000|2023-02-23 18:10:00|40496.5|40476.5|40496.6|40476.6|40518.9|40498.9|40489|40469|247
1677176100000|2023-02-23 18:15:00|40499.1|40479.1|40464.1|40444.1|40504.1|40484.1|40429|40409|329
1677176400000|2023-02-23 18:20:00|40461.6|40441.6|40424.6|40404.6|40461.6|40441.6|40409.1|40389.1|378
1677176700000|2023-02-23 18:25:00|40422.1|40402.1|40391.9|40371.9|40422.1|40402.1|40371.5|40351.5|572
1677177000000|2023-02-23 18:30:00|40394.4|40374.4|40394.1|40374.1|40409.4|40389.4|40374.3|40354.3|150
1677177300000|2023-02-23 18:35:00|40391.6|40371.6|40398.6|40378.6|40401.1|40381.1|40381.2|40361.2|122
1677177600000|2023-02-23 18:40:00|40401.1|40381.1|40436.1|40416.1|40443.8|40423.8|40401.1|40381.1|249
1677177900000|2023-02-23 18:45:00|40438.6|40418.6|40478.6|40458.6|40483.6|40463.6|40431.3|40411.3|176
1677178200000|2023-02-23 18:50:00|40478.5|40458.5|40431|40411|40483.6|40463.6|40378.5|40358.5|470
1677178500000|2023-02-23 18:55:00|40433.4|40413.4|40456.2|40436.2|40456.2|40436.2|40433.4|40413.4|132
1677178800000|2023-02-23 19:00:00|40453.7|40433.7|40456|40436|40461|40441|40441|40421|61
1677179100000|2023-02-23 19:05:00|40458.5|40438.5|40491.1|40471.1|40493.6|40473.6|40456|40436|60
1677179400000|2023-02-23 19:10:00|40491|40471|40526|40506|40526|40506|40486|40466|75
1677179700000|2023-02-23 19:15:00|40528.5|40508.5|40531|40511|40563.5|40543.5|40528.5|40508.5|133
1677180000000|2023-02-23 19:20:00|40530.9|40510.9|40536|40516|40538.5|40518.5|40528.4|40508.4|49
1677180300000|2023-02-23 19:25:00|40538.5|40518.5|40538.5|40518.5|40546|40526|40533.4|40513.4|41
1677180600000|2023-02-23 19:30:00|40541|40521|40553.5|40533.5|40558.5|40538.5|40541|40521|114
1677180900000|2023-02-23 19:35:00|40551.1|40531.1|40528.7|40508.7|40553.6|40533.6|40528.7|40508.7|38
1677181200000|2023-02-23 19:40:00|40528.6|40508.6|40513.4|40493.4|40533.6|40513.6|40491.1|40471.1|98
1677181500000|2023-02-23 19:45:00|40515.9|40495.9|40508.5|40488.5|40536|40516|40503.7|40483.7|43
1677181800000|2023-02-23 19:50:00|40506.1|40486.1|40513.5|40493.5|40523.4|40503.4|40501|40481|77
1677182100000|2023-02-23 19:55:00|40515.9|40495.9|40515.9|40495.9|40518.4|40498.4|40496|40476|47
1677182400000|2023-02-23 20:00:00|40518.4|40498.4|40560.8|40540.8|40560.8|40540.8|40518.4|40498.4|56
1677182700000|2023-02-23 20:05:00|40558.3|40538.3|40553.5|40533.5|40570.8|40550.8|40548.5|40528.5|35
1677183000000|2023-02-23 20:10:00|40550.9|40530.9|40560.9|40540.9|40565.9|40545.9|40548.5|40528.5|28
1677183300000|2023-02-23 20:15:00|40558.5|40538.5|40556|40536|40570.9|40550.9|40556|40536|26
1677183600000|2023-02-23 20:20:00|40558.5|40538.5|40563.5|40543.5|40568.4|40548.4|40553.4|40533.4|32
1677183900000|2023-02-23 20:25:00|40565.9|40545.9|40568.5|40548.5|40568.5|40548.5|40561|40541|27
1677184200000|2023-02-23 20:30:00|40568.4|40548.4|40560.9|40540.9|40568.5|40548.5|40556|40536|51
1677184500000|2023-02-23 20:35:00|40560.8|40540.8|40573.6|40553.6|40576.1|40556.1|40558.4|40538.4|38
1677184800000|2023-02-23 20:40:00|40573.5|40553.5|40573.5|40553.5|40583.5|40563.5|40568.5|40548.5|50
1677185100000|2023-02-23 20:45:00|40578.5|40558.5|40548.5|40528.5|40578.5|40558.5|40546|40526|75
1677185400000|2023-02-23 20:50:00|40551|40531|40526.2|40506.2|40553.5|40533.5|40523.6|40503.6|44
1677185700000|2023-02-23 20:55:00|40531|40511|40550.9|40530.9|40553.4|40533.4|40523.5|40503.5|38
1677186000000|2023-02-23 21:00:00|40546|40526|40531|40511|40553.4|40533.4|40530.9|40510.9|51
1677186300000|2023-02-23 21:05:00|40530.9|40510.9|40520.9|40500.9|40535.9|40515.9|40520.8|40500.8|68
1677186600000|2023-02-23 21:10:00|40520.8|40500.8|40515.7|40495.7|40520.8|40500.8|40508.2|40488.2|28
1677186900000|2023-02-23 21:15:00|40518.2|40498.2|40523.3|40503.3|40533.2|40513.2|40518.2|40498.2|39
1677187200000|2023-02-23 21:20:00|40520.8|40500.8|40525.6|40505.6|40528|40508|40520.7|40500.7|18
1677187500000|2023-02-23 21:25:00|40528|40508|40508.3|40488.3|40530.5|40510.5|40505.8|40485.8|17
1677187800000|2023-02-23 21:30:00|40503.4|40483.4|40528.3|40508.3|40528.3|40508.3|40503.4|40483.4|26
1677188100000|2023-02-23 21:35:00|40530.8|40510.8|40533.2|40513.2|40533.3|40513.3|40528.2|40508.2|14
1677188400000|2023-02-23 21:40:00|40530.8|40510.8|40528.2|40508.2|40533.3|40513.3|40525.8|40505.8|17
1677188700000|2023-02-23 21:45:00|40525.8|40505.8|40528.3|40508.3|40533.2|40513.2|40525.8|40505.8|20
1677189000000|2023-02-23 21:50:00|40528.2|40508.2|40505.6|40485.6|40530.7|40510.7|40505.6|40485.6|67
1677189300000|2023-02-23 21:55:00|40508|40488|40515.5|40495.5|40517.9|40497.9|40505.5|40485.5|74
1677193200000|2023-02-23 23:00:00|40519.4|40499.4|40523.1|40503.1|40540.7|40520.7|40519.4|40499.4|71
1677193500000|2023-02-23 23:05:00|40520.6|40500.6|40525.8|40505.8|40530.7|40510.7|40520.6|40500.6|20
1677193800000|2023-02-23 23:10:00|40525.7|40505.7|40538.2|40518.2|40538.2|40518.2|40520.7|40500.7|16
1677194100000|2023-02-23 23:15:00|40540.7|40520.7|40540.6|40520.6|40540.7|40520.7|40530.3|40510.3|28
1677194400000|2023-02-23 23:20:00|40540.7|40520.7|40542.9|40522.9|40545.6|40525.6|40540.7|40520.7|12
1677194700000|2023-02-23 23:25:00|40543|40523|40547.8|40527.8|40548|40528|40542.9|40522.9|16
1677195000000|2023-02-23 23:30:00|40547.9|40527.9|40517.9|40497.9|40547.9|40527.9|40515.3|40495.3|19
1677195300000|2023-02-23 23:35:00|40518|40498|40523|40503|40528|40508|40517.9|40497.9|12
1677195600000|2023-02-23 23:40:00|40522.9|40502.9|40512.8|40492.8|40522.9|40502.9|40512.8|40492.8|12
1677195900000|2023-02-23 23:45:00|40518|40498|40522.8|40502.8|40525.2|40505.2|40512.9|40492.9|26
1677196200000|2023-02-23 23:50:00|40527.8|40507.8|40532.9|40512.9|40532.9|40512.9|40525.4|40505.4|9
1677196500000|2023-02-23 23:55:00|40533|40513|40528|40508|40533|40513|40525.5|40505.5|10
1677196800000|2023-02-24 00:00:00|40530.5|40510.5|40535.3|40515.3|40538|40518|40530.5|40510.5|22
1677197100000|2023-02-24 00:05:00|40532.9|40512.9|40542.8|40522.8|40547.9|40527.9|40525.4|40505.4|46
1677197400000|2023-02-24 00:10:00|40540.4|40520.4|40540.3|40520.3|40545.4|40525.4|40537.8|40517.8|48
1677197700000|2023-02-24 00:15:00|40542.8|40522.8|40535.3|40515.3|40542.8|40522.8|40535.3|40515.3|8
1677198000000|2023-02-24 00:20:00|40535.4|40515.4|40557.7|40537.7|40557.7|40537.7|40535.3|40515.3|27
1677198300000|2023-02-24 00:25:00|40555.3|40535.3|40555.2|40535.2|40562.8|40542.8|40552.7|40532.7|10
1677198600000|2023-02-24 00:30:00|40557.7|40537.7|40565.2|40545.2|40567.7|40547.7|40552.7|40532.7|40
1677198900000|2023-02-24 00:35:00|40562.7|40542.7|40572.6|40552.6|40575.1|40555.1|40555|40535|21
1677199200000|2023-02-24 00:40:00|40572.7|40552.7|40587.7|40567.7|40587.7|40567.7|40572.6|40552.6|21
1677199500000|2023-02-24 00:45:00|40585.2|40565.2|40587.5|40567.5|40590|40570|40580|40560|25
1677199800000|2023-02-24 00:50:00|40587.6|40567.6|40605.1|40585.1|40610|40590|40587.6|40567.6|78
1677200100000|2023-02-24 00:55:00|40605|40585|40610.1|40590.1|40610.1|40590.1|40592.6|40572.6|41
1677200400000|2023-02-24 01:00:00|40612.7|40592.7|40715.1|40695.1|40730.1|40710.1|40605.1|40585.1|693
1677200700000|2023-02-24 01:05:00|40712.7|40692.7|40729.9|40709.9|40750|40730|40702.5|40682.5|360
1677201000000|2023-02-24 01:10:00|40727.5|40707.5|40687|40667|40739.8|40719.8|40669.5|40649.5|253
1677201300000|2023-02-24 01:15:00|40687.1|40667.1|40704.6|40684.6|40709.8|40689.8|40664.8|40644.8|164
1677201600000|2023-02-24 01:20:00|40704.7|40684.7|40707.5|40687.5|40707.5|40687.5|40682.5|40662.5|168
1677201900000|2023-02-24 01:25:00|40710|40690|40664.6|40644.6|40722.5|40702.5|40662.3|40642.3|127
1677202200000|2023-02-24 01:30:00|40662.2|40642.2|40657.2|40637.2|40684.6|40664.6|40609.5|40589.5|198
1677202500000|2023-02-24 01:35:00|40657.1|40637.1|40617.1|40597.1|40657.1|40637.1|40599.5|40579.5|115
1677202800000|2023-02-24 01:40:00|40617|40597|40649.7|40629.7|40657.3|40637.3|40594.6|40574.6|81
1677203100000|2023-02-24 01:45:00|40652.1|40632.1|40654.8|40634.8|40659.7|40639.7|40624.8|40604.8|43
1677203400000|2023-02-24 01:50:00|40657.3|40637.3|40719.7|40699.7|40722.2|40702.2|40649.6|40629.6|101
1677203700000|2023-02-24 01:55:00|40719.6|40699.6|40727|40707|40732.1|40712.1|40694.6|40674.6|149
1677204000000|2023-02-24 02:00:00|40724.6|40704.6|40752|40732|40754.5|40734.5|40707.2|40687.2|158
1677204300000|2023-02-24 02:05:00|40754.4|40734.4|40784.5|40764.5|40787|40767|40714.5|40694.5|119
1677204600000|2023-02-24 02:10:00|40782|40762|40779.5|40759.5|40786.9|40766.9|40759.4|40739.4|86
1677204900000|2023-02-24 02:15:00|40782|40762|40769.4|40749.4|40782|40762|40751.9|40731.9|55
1677205200000|2023-02-24 02:20:00|40771.9|40751.9|40789.2|40769.2|40789.2|40769.2|40757|40737|74
1677205500000|2023-02-24 02:25:00|40791.7|40771.7|40786.7|40766.7|40796.7|40776.7|40781.7|40761.7|55
1677205800000|2023-02-24 02:30:00|40784.2|40764.2|40786.5|40766.5|40794.3|40774.3|40766.7|40746.7|110
1677206100000|2023-02-24 02:35:00|40786.6|40766.6|40766.5|40746.5|40789.1|40769.1|40749|40729|72
1677206400000|2023-02-24 02:40:00|40764.1|40744.1|40754.2|40734.2|40788.9|40768.9|40751.9|40731.9|78
1677206700000|2023-02-24 02:45:00|40754.3|40734.3|40719.4|40699.4|40754.3|40734.3|40709.1|40689.1|103
1677207000000|2023-02-24 02:50:00|40721.8|40701.8|40709.2|40689.2|40729.2|40709.2|40704.4|40684.4|98
1677207300000|2023-02-24 02:55:00|40709.3|40689.3|40691.8|40671.8|40711.7|40691.7|40664.4|40644.4|109
1677207600000|2023-02-24 03:00:00|40694.3|40674.3|40709.3|40689.3|40719.3|40699.3|40676.8|40656.8|101
1677207900000|2023-02-24 03:05:00|40711.8|40691.8|40739.4|40719.4|40741.9|40721.9|40704.2|40684.2|62
1677208200000|2023-02-24 03:10:00|40739.3|40719.3|40749.5|40729.5|40749.5|40729.5|40734.5|40714.5|82
1677208500000|2023-02-24 03:15:00|40749.6|40729.6|40754.4|40734.4|40774.7|40754.7|40742.1|40722.1|76
1677208800000|2023-02-24 03:20:00|40754.5|40734.5|40766.7|40746.7|40789.3|40769.3|40751.9|40731.9|97
1677209100000|2023-02-24 03:25:00|40769.2|40749.2|40754.4|40734.4|40776.7|40756.7|40746.7|40726.7|85
1677209400000|2023-02-24 03:30:00|40754.5|40734.5|40776.8|40756.8|40776.9|40756.9|40749.3|40729.3|56
1677209700000|2023-02-24 03:35:00|40776.7|40756.7|40731.7|40711.7|40776.9|40756.9|40731.7|40711.7|34
1677210000000|2023-02-24 03:40:00|40729.2|40709.2|40716.7|40696.7|40729.3|40709.3|40716.7|40696.7|39
1677210300000|2023-02-24 03:45:00|40714.3|40694.3|40711.8|40691.8|40716.9|40696.9|40701.8|40681.8|56
1677210600000|2023-02-24 03:50:00|40709.3|40689.3|40696.4|40676.4|40716.8|40696.8|40671.4|40651.4|83
1677210900000|2023-02-24 03:55:00|40696.5|40676.5|40673.9|40653.9|40696.6|40676.6|40673.9|40653.9|46
1677211200000|2023-02-24 04:00:00|40676.4|40656.4|40676.3|40656.3|40683.9|40663.9|40663.9|40643.9|31
1677211500000|2023-02-24 04:05:00|40673.9|40653.9|40656.2|40636.2|40688.9|40668.9|40656.2|40636.2|60
1677211800000|2023-02-24 04:10:00|40653.8|40633.8|40641.1|40621.1|40653.8|40633.8|40641|40621|95
1677212100000|2023-02-24 04:15:00|40641|40621|40623.6|40603.6|40641|40621|40615.9|40595.9|43
1677212400000|2023-02-24 04:20:00|40621.1|40601.1|40638.4|40618.4|40638.5|40618.5|40606|40586|90
1677212700000|2023-02-24 04:25:00|40638.5|40618.5|40641.1|40621.1|40656|40636|40638.5|40618.5|39
1677213000000|2023-02-24 04:30:00|40638.6|40618.6|40641.1|40621.1|40641.2|40621.2|40633.6|40613.6|24
1677213300000|2023-02-24 04:35:00|40641|40621|40631|40611|40641.1|40621.1|40631|40611|31
1677213600000|2023-02-24 04:40:00|40628.6|40608.6|40660.9|40640.9|40661|40641|40618.6|40598.6|37
1677213900000|2023-02-24 04:45:00|40660.8|40640.8|40668.2|40648.2|40668.2|40648.2|40655.8|40635.8|82
1677214200000|2023-02-24 04:50:00|40665.8|40645.8|40651.2|40631.2|40665.8|40645.8|40651.1|40631.1|46
1677214500000|2023-02-24 04:55:00|40651.1|40631.1|40651.1|40631.1|40663.6|40643.6|40651.1|40631.1|17
1677214800000|2023-02-24 05:00:00|40653.6|40633.6|40653.5|40633.5|40653.6|40633.6|40646|40626|45
1677215100000|2023-02-24 05:05:00|40653.6|40633.6|40673.5|40653.5|40673.5|40653.5|40650.9|40630.9|60
1677215400000|2023-02-24 05:10:00|40675.9|40655.9|40668.5|40648.5|40698.5|40678.5|40666|40646|33
1677215700000|2023-02-24 05:15:00|40668.4|40648.4|40673.4|40653.4|40688.6|40668.6|40668.4|40648.4|34
1677216000000|2023-02-24 05:20:00|40673.5|40653.5|40688.4|40668.4|40688.4|40668.4|40673.5|40653.5|20
1677216300000|2023-02-24 05:25:00|40685.9|40665.9|40670.9|40650.9|40688.4|40668.4|40670.9|40650.9|50
1677216600000|2023-02-24 05:30:00|40665.9|40645.9|40678.4|40658.4|40686|40666|40643.4|40623.4|206
1677216900000|2023-02-24 05:35:00|40680.9|40660.9|40716.1|40696.1|40728.5|40708.5|40680.9|40660.9|146
1677217200000|2023-02-24 05:40:00|40716.2|40696.2|40668.5|40648.5|40723.6|40703.6|40666|40646|107
1677217500000|2023-02-24 05:45:00|40666|40646|40688.4|40668.4|40708.5|40688.5|40666|40646|54
1677217800000|2023-02-24 05:50:00|40685.9|40665.9|40641|40621|40685.9|40665.9|40616.1|40596.1|120
1677218100000|2023-02-24 05:55:00|40638.6|40618.6|40653.5|40633.5|40666.1|40646.1|40631.2|40611.2|71
1677218400000|2023-02-24 06:00:00|40653.6|40633.6|40656|40636|40683.6|40663.6|40646.1|40626.1|66
1677218700000|2023-02-24 06:05:00|40656.1|40636.1|40703.5|40683.5|40711|40691|40651.2|40631.2|92
1677219000000|2023-02-24 06:10:00|40701|40681|40686.1|40666.1|40716.2|40696.2|40683.6|40663.6|55
1677219300000|2023-02-24 06:15:00|40683.6|40663.6|40658.6|40638.6|40683.7|40663.7|40648.4|40628.4|59
1677219600000|2023-02-24 06:20:00|40661|40641|40711|40691|40721|40701|40661|40641|74
1677219900000|2023-02-24 06:25:00|40710.9|40690.9|40718.4|40698.4|40718.4|40698.4|40703.5|40683.5|23
1677220200000|2023-02-24 06:30:00|40718.5|40698.5|40718.6|40698.6|40743.5|40723.5|40708.7|40688.7|102
1677220500000|2023-02-24 06:35:00|40716.1|40696.1|40708.7|40688.7|40723.6|40703.6|40703.5|40683.5|61
1677220800000|2023-02-24 06:40:00|40708.8|40688.8|40741.3|40721.3|40741.3|40721.3|40708.7|40688.7|76
1677221100000|2023-02-24 06:45:00|40743.8|40723.8|40738.6|40718.6|40751.2|40731.2|40733.7|40713.7|64
1677221400000|2023-02-24 06:50:00|40738.7|40718.7|40726|40706|40761|40741|40721|40701|98
1677221700000|2023-02-24 06:55:00|40726.1|40706.1|40721|40701|40728.5|40708.5|40701|40681|88
1677222000000|2023-02-24 07:00:00|40718.5|40698.5|40666|40646|40720.9|40700.9|40663.5|40643.5|50
1677222300000|2023-02-24 07:05:00|40663.5|40643.5|40620.8|40600.8|40663.5|40643.5|40618.2|40598.2|55
1677222600000|2023-02-24 07:10:00|40618.3|40598.3|40585.9|40565.9|40620.8|40600.8|40585.9|40565.9|65
1677222900000|2023-02-24 07:15:00|40583.4|40563.4|40541|40521|40586|40566|40533.4|40513.4|152
1677223200000|2023-02-24 07:20:00|40543.4|40523.4|40536|40516|40558.4|40538.4|40528.4|40508.4|97
1677223500000|2023-02-24 07:25:00|40538.5|40518.5|40556|40536|40573.5|40553.5|40536|40516|70
1677223800000|2023-02-24 07:30:00|40556.1|40536.1|40551|40531|40571.1|40551.1|40543.6|40523.6|77
1677224100000|2023-02-24 07:35:00|40551.1|40531.1|40558.4|40538.4|40568.5|40548.5|40533.6|40513.6|81
1677224400000|2023-02-24 07:40:00|40560.8|40540.8|40570.8|40550.8|40580.9|40560.9|40540.8|40520.8|42
1677224700000|2023-02-24 07:45:00|40568.3|40548.3|40538.5|40518.5|40568.4|40548.4|40535.8|40515.8|46
1677225000000|2023-02-24 07:50:00|40536.1|40516.1|40551|40531|40556.1|40536.1|40535.9|40515.9|30
1677225300000|2023-02-24 07:55:00|40550.9|40530.9|40528.6|40508.6|40558.6|40538.6|40528.6|40508.6|70
1677225600000|2023-02-24 08:00:00|40523.6|40503.6|40519|40499|40563.7|40543.7|40493.6|40473.6|168
1677225900000|2023-02-24 08:05:00|40521.4|40501.4|40411.6|40391.6|40521.5|40501.5|40401.6|40381.6|239
1677226200000|2023-02-24 08:10:00|40409.1|40389.1|40356.6|40336.6|40409.2|40389.2|40341.8|40321.8|165
1677226500000|2023-02-24 08:15:00|40354.1|40334.1|40414|40394|40416.5|40396.5|40346.6|40326.6|126
1677226800000|2023-02-24 08:20:00|40416.4|40396.4|40463.8|40443.8|40463.8|40443.8|40401.4|40381.4|153
1677227100000|2023-02-24 08:25:00|40463.7|40443.7|40523.5|40503.5|40523.6|40503.6|40458.9|40438.9|226
1677227400000|2023-02-24 08:30:00|40525.9|40505.9|40491.4|40471.4|40528.5|40508.5|40486.4|40466.4|183
1677227700000|2023-02-24 08:35:00|40491.3|40471.3|40504|40484|40506.4|40486.4|40468.8|40448.8|88
1677228000000|2023-02-24 08:40:00|40506.4|40486.4|40504.1|40484.1|40546.6|40526.6|40501.6|40481.6|114
1677228300000|2023-02-24 08:45:00|40501.6|40481.6|40484.2|40464.2|40504.1|40484.1|40469.1|40449.1|87
1677228600000|2023-02-24 08:50:00|40484.1|40464.1|40426.6|40406.6|40486.7|40466.7|40421.7|40401.7|86
1677228900000|2023-02-24 08:55:00|40424.2|40404.2|40429.2|40409.2|40441.6|40421.6|40424.2|40404.2|42
1677229200000|2023-02-24 09:00:00|40431.6|40411.6|40406.7|40386.7|40431.7|40411.7|40371.5|40351.5|146
1677229500000|2023-02-24 09:05:00|40404.2|40384.2|40321.8|40301.8|40404.2|40384.2|40314.2|40294.2|123
1677229800000|2023-02-24 09:10:00|40324.3|40304.3|40369.3|40349.3|40411.7|40391.7|40319.4|40299.4|83
1677230100000|2023-02-24 09:15:00|40369.2|40349.2|40374.4|40354.4|40406.8|40386.8|40344.2|40324.2|105
1677230400000|2023-02-24 09:20:00|40374.3|40354.3|40344.4|40324.4|40384.2|40364.2|40331.9|40311.9|132
1677230700000|2023-02-24 09:25:00|40344.6|40324.6|40394.7|40374.7|40402.2|40382.2|40344.4|40324.4|57
1677231000000|2023-02-24 09:30:00|40394.6|40374.6|40382.2|40362.2|40397.2|40377.2|40369.7|40349.7|24
1677231300000|2023-02-24 09:35:00|40384.7|40364.7|40399.7|40379.7|40422|40402|40384.7|40364.7|76
1677231600000|2023-02-24 09:40:00|40402.2|40382.2|40352.2|40332.2|40409.6|40389.6|40352.2|40332.2|98
1677231900000|2023-02-24 09:45:00|40352.1|40332.1|40359.8|40339.8|40359.8|40339.8|40332.3|40312.3|170
1677232200000|2023-02-24 09:50:00|40362.2|40342.2|40384.3|40364.3|40399.7|40379.7|40359.8|40339.8|89
1677232500000|2023-02-24 09:55:00|40381.8|40361.8|40352.1|40332.1|40381.9|40361.9|40352|40332|58
1677232800000|2023-02-24 10:00:00|40349.7|40329.7|40362.2|40342.2|40404.7|40384.7|40347.1|40327.1|156
1677233100000|2023-02-24 10:05:00|40359.7|40339.7|40347.1|40327.1|40372.2|40352.2|40344.6|40324.6|40
1677233400000|2023-02-24 10:10:00|40349.5|40329.5|40319.9|40299.9|40352.2|40332.2|40299.7|40279.7|85
1677233700000|2023-02-24 10:15:00|40317.4|40297.4|40367.4|40347.4|40369.8|40349.8|40314.8|40294.8|67
1677234000000|2023-02-24 10:20:00|40364.9|40344.9|40399.4|40379.4|40409.4|40389.4|40344.9|40324.9|100
1677234300000|2023-02-24 10:25:00|40406.9|40386.9|40452|40432|40454.5|40434.5|40406.9|40386.9|89
1677234600000|2023-02-24 10:30:00|40449.6|40429.6|40472|40452|40472|40452|40439.5|40419.5|86
1677234900000|2023-02-24 10:35:00|40472.1|40452.1|40429.5|40409.5|40491.8|40471.8|40429.4|40409.4|92
1677235200000|2023-02-24 10:40:00|40429.4|40409.4|40424.6|40404.6|40439.5|40419.5|40417|40397|71
1677235500000|2023-02-24 10:45:00|40422.1|40402.1|40406.9|40386.9|40424.5|40404.5|40397.1|40377.1|67
1677235800000|2023-02-24 10:50:00|40406.8|40386.8|40394.3|40374.3|40411.8|40391.8|40394.3|40374.3|23
1677236100000|2023-02-24 10:55:00|40394.2|40374.2|40344.5|40324.5|40396.7|40376.7|40344.5|40324.5|66
1677236400000|2023-02-24 11:00:00|40347|40327|40319.6|40299.6|40347|40327|40304.7|40284.7|111
1677236700000|2023-02-24 11:05:00|40319.5|40299.5|40322|40302|40324.4|40304.4|40309.5|40289.5|41
1677237000000|2023-02-24 11:10:00|40321.9|40301.9|40304.5|40284.5|40321.9|40301.9|40299.5|40279.5|91
1677237300000|2023-02-24 11:15:00|40304.4|40284.4|40319.5|40299.5|40319.5|40299.5|40297|40277|55
1677237600000|2023-02-24 11:20:00|40317|40297|40274.4|40254.4|40319.6|40299.6|40266.8|40246.8|140
1677237900000|2023-02-24 11:25:00|40274.3|40254.3|40234.2|40214.2|40279.5|40259.5|40231.8|40211.8|130
1677238200000|2023-02-24 11:30:00|40234.1|40214.1|40224.3|40204.3|40234.1|40214.1|40216.8|40196.8|99
1677238500000|2023-02-24 11:35:00|40221.9|40201.9|40229.5|40209.5|40229.5|40209.5|40206.9|40186.9|102
1677238800000|2023-02-24 11:40:00|40229.6|40209.6|40199.5|40179.5|40232|40212|40182|40162|147
1677239100000|2023-02-24 11:45:00|40199.4|40179.4|40249.5|40229.5|40261.8|40241.8|40199.4|40179.4|146
1677239400000|2023-02-24 11:50:00|40252|40232|40246.9|40226.9|40257|40237|40232|40212|108
1677239700000|2023-02-24 11:55:00|40249.3|40229.3|40224.3|40204.3|40256.8|40236.8|40216.8|40196.8|122
1677240000000|2023-02-24 12:00:00|40226.7|40206.7|40201.8|40181.8|40229.1|40209.1|40156.9|40136.9|190
1677240300000|2023-02-24 12:05:00|40199.3|40179.3|40211.6|40191.6|40234.1|40214.1|40194.3|40174.3|82
1677240600000|2023-02-24 12:10:00|40209.1|40189.1|40193.9|40173.9|40209.1|40189.1|40191.6|40171.6|80
1677240900000|2023-02-24 12:15:00|40191.5|40171.5|40218.9|40198.9|40233.9|40213.9|40191.4|40171.4|78
1677241200000|2023-02-24 12:20:00|40216.5|40196.5|40191.4|40171.4|40223.9|40203.9|40163.9|40143.9|65
1677241500000|2023-02-24 12:25:00|40188.9|40168.9|40218.9|40198.9|40218.9|40198.9|40183.8|40163.8|124
1677241800000|2023-02-24 12:30:00|40216.4|40196.4|40218.8|40198.8|40218.9|40198.9|40191.4|40171.4|192
1677242100000|2023-02-24 12:35:00|40216.3|40196.3|40206.5|40186.5|40231.4|40211.4|40198.9|40178.9|127
1677242400000|2023-02-24 12:40:00|40206.4|40186.4|40276.5|40256.5|40281.5|40261.5|40201.4|40181.4|164
1677242700000|2023-02-24 12:45:00|40278.9|40258.9|40258.9|40238.9|40286.5|40266.5|40253.9|40233.9|195
1677243000000|2023-02-24 12:50:00|40256.4|40236.4|40244.1|40224.1|40276.5|40256.5|40236.5|40216.5|107
1677243300000|2023-02-24 12:55:00|40246.4|40226.4|40221.2|40201.2|40246.4|40226.4|40218.8|40198.8|173
1677243600000|2023-02-24 13:00:00|40223.7|40203.7|40253.7|40233.7|40263.7|40243.7|40216.2|40196.2|452
1677243900000|2023-02-24 13:05:00|40251.2|40231.2|40284.1|40264.1|40306.4|40286.4|40238.7|40218.7|403
1677244200000|2023-02-24 13:10:00|40286.6|40266.6|40294.3|40274.3|40321.7|40301.7|40271.6|40251.6|262
1677244500000|2023-02-24 13:15:00|40291.8|40271.8|40339.1|40319.1|40356.8|40336.8|40249.5|40229.5|296
1677244800000|2023-02-24 13:20:00|40341.6|40321.6|40321.8|40301.8|40366.6|40346.6|40319.2|40299.2|272
1677245100000|2023-02-24 13:25:00|40324.3|40304.3|40319.1|40299.1|40329.2|40309.2|40289.2|40269.2|217
1677245400000|2023-02-24 13:30:00|40316.7|40296.7|40087|40067|40349.2|40329.2|40077.1|40057.1|954
1677245700000|2023-02-24 13:35:00|40084.5|40064.5|39991.8|39971.8|40124.5|40104.5|39981.8|39961.8|621
1677246000000|2023-02-24 13:40:00|39994.2|39974.2|40036.8|40016.8|40056.7|40036.7|39981.7|39961.7|240
1677246300000|2023-02-24 13:45:00|40036.7|40016.7|40026.6|40006.6|40071.9|40051.9|39981.9|39961.9|358
1677246600000|2023-02-24 13:50:00|40021.5|40001.5|40154.2|40134.2|40154.3|40134.3|40014.1|39994.1|355
1677246900000|2023-02-24 13:55:00|40154.3|40134.3|40084.4|40064.4|40166.9|40146.9|40064.5|40044.5|214
1677247200000|2023-02-24 14:00:00|40081.9|40061.9|40016.9|39996.9|40081.9|40061.9|40006.8|39986.8|240
1677247500000|2023-02-24 14:05:00|40016.8|39996.8|40036.9|40016.9|40056.9|40036.9|40007|39987|159
1677247800000|2023-02-24 14:10:00|40034.4|40014.4|39937.2|39917.2|40044.4|40024.4|39932.1|39912.1|241
1677248100000|2023-02-24 14:15:00|39939.7|39919.7|39787|39767|39957.2|39937.2|39754.5|39734.5|722
1677248400000|2023-02-24 14:20:00|39784.5|39764.5|39738.8|39718.8|39794.3|39774.3|39718.9|39698.9|620
1677248700000|2023-02-24 14:25:00|39736.4|39716.4|39714|39694|39746.5|39726.5|39709|39689|339
1677249000000|2023-02-24 14:30:00|39713.9|39693.9|39831.3|39811.3|39833.9|39813.9|39671.3|39651.3|577
1677249300000|2023-02-24 14:35:00|39828.8|39808.8|39883.8|39863.8|39903.8|39883.8|39786.2|39766.2|684
1677249600000|2023-02-24 14:40:00|39884|39864|39698.8|39678.8|39893.8|39873.8|39696.3|39676.3|733
1677249900000|2023-02-24 14:45:00|39698.7|39678.7|39706.5|39686.5|39726.4|39706.4|39651.4|39631.4|467
1677250200000|2023-02-24 14:50:00|39704|39684|39781.9|39761.9|39781.9|39761.9|39689|39669|366
1677250500000|2023-02-24 14:55:00|39784.3|39764.3|39749.1|39729.1|39801.8|39781.8|39736.6|39716.6|303
1677250800000|2023-02-24 15:00:00|39749|39729|39816.5|39796.5|39816.5|39796.5|39696.6|39676.6|497
1677251100000|2023-02-24 15:05:00|39819|39799|39786.6|39766.6|39839|39819|39731.6|39711.6|379
1677251400000|2023-02-24 15:10:00|39784.2|39764.2|39741.7|39721.7|39794|39774|39731.7|39711.7|237
1677251700000|2023-02-24 15:15:00|39739.2|39719.2|39711.5|39691.5|39761.5|39741.5|39681.7|39661.7|337
1677252000000|2023-02-24 15:20:00|39714|39694|39706.7|39686.7|39724|39704|39681.5|39661.5|315
1677252300000|2023-02-24 15:25:00|39706.6|39686.6|39736.7|39716.7|39741.7|39721.7|39706.6|39686.6|184
1677252600000|2023-02-24 15:30:00|39734.2|39714.2|39689.1|39669.1|39734.2|39714.2|39676.6|39656.6|336
1677252900000|2023-02-24 15:35:00|39689.2|39669.2|39681.7|39661.7|39706.6|39686.6|39681.6|39661.6|272
1677253200000|2023-02-24 15:40:00|39681.9|39661.9|39686.7|39666.7|39699.2|39679.2|39681.6|39661.6|193
1677253500000|2023-02-24 15:45:00|39689.1|39669.1|39651.6|39631.6|39714.2|39694.2|39626.7|39606.7|253
1677253800000|2023-02-24 15:50:00|39649.1|39629.1|39594.2|39574.2|39649.2|39629.2|39584.4|39564.4|218
1677254100000|2023-02-24 15:55:00|39594.1|39574.1|39661.7|39641.7|39671.6|39651.6|39586.6|39566.6|217
1677254400000|2023-02-24 16:00:00|39661.6|39641.6|39736.5|39716.5|39744.3|39724.3|39651.6|39631.6|570
1677254700000|2023-02-24 16:05:00|39731.5|39711.5|39761.4|39741.4|39786.2|39766.2|39726.5|39706.5|543
1677255000000|2023-02-24 16:10:00|39763.8|39743.8|39741.6|39721.6|39763.8|39743.8|39741.2|39721.2|370
1677255300000|2023-02-24 16:15:00|39741.5|39721.5|39771.8|39751.8|39799.1|39779.1|39736.6|39716.6|149
1677255600000|2023-02-24 16:20:00|39771.7|39751.7|39752.1|39732.1|39786.9|39766.9|39744.1|39724.1|278
1677255900000|2023-02-24 16:25:00|39762.1|39742.1|39762.1|39742.1|39802.1|39782.1|39749.6|39729.6|227
1677256200000|2023-02-24 16:30:00|39762.2|39742.2|39724.4|39704.4|39772.1|39752.1|39712.1|39692.1|207
1677256500000|2023-02-24 16:35:00|39724.5|39704.5|39676.8|39656.8|39726.9|39706.9|39666.9|39646.9|164
1677256800000|2023-02-24 16:40:00|39674.4|39654.4|39684.6|39664.6|39699.3|39679.3|39671.8|39651.8|170
1677257100000|2023-02-24 16:45:00|39682.1|39662.1|39657.2|39637.2|39687.1|39667.1|39652.1|39632.1|263
1677257400000|2023-02-24 16:50:00|39657.3|39637.3|39667.5|39647.5|39692.6|39672.6|39657.3|39637.3|339
1677257700000|2023-02-24 16:55:00|39667.6|39647.6|39669.9|39649.9|39694.9|39674.9|39662.6|39642.6|298
1677258000000|2023-02-24 17:00:00|39672.4|39652.4|39632.5|39612.5|39682.4|39662.4|39607.8|39587.8|218
1677258300000|2023-02-24 17:05:00|39632.4|39612.4|39662.2|39642.2|39667.3|39647.3|39632.4|39612.4|153
1677258600000|2023-02-24 17:10:00|39662.3|39642.3|39667.4|39647.4|39667.4|39647.4|39632.4|39612.4|167
1677258900000|2023-02-24 17:15:00|39667.5|39647.5|39637.3|39617.3|39667.6|39647.6|39619.9|39599.9|170
1677259200000|2023-02-24 17:20:00|39632.3|39612.3|39634.8|39614.8|39642.3|39622.3|39632.3|39612.3|74
1677259500000|2023-02-24 17:25:00|39634.7|39614.7|39632|39612|39639.7|39619.7|39597|39577|185
1677259800000|2023-02-24 17:30:00|39629.6|39609.6|39614.6|39594.6|39649.6|39629.6|39612.1|39592.1|156
1677260100000|2023-02-24 17:35:00|39614.5|39594.5|39587|39567|39617.1|39597.1|39584.5|39564.5|197
1677260400000|2023-02-24 17:40:00|39587.1|39567.1|39564.4|39544.4|39587.1|39567.1|39544.5|39524.5|208
1677260700000|2023-02-24 17:45:00|39564.3|39544.3|39517.3|39497.3|39564.3|39544.3|39507.4|39487.4|411
1677261000000|2023-02-24 17:50:00|39514.8|39494.8|39517|39497|39534.6|39514.6|39511.9|39491.9|243
1677261300000|2023-02-24 17:55:00|39516.9|39496.9|39537.4|39517.4|39559.9|39539.9|39512|39492|1202
1677261600000|2023-02-24 18:00:00|39542.3|39522.3|39634.3|39614.3|39641.8|39621.8|39542.3|39522.3|517
1677261900000|2023-02-24 18:05:00|39631.8|39611.8|39626.9|39606.9|39639.3|39619.3|39621.8|39601.8|91
1677262200000|2023-02-24 18:10:00|39626.8|39606.8|39614.5|39594.5|39639.3|39619.3|39614.5|39594.5|80
1677262500000|2023-02-24 18:15:00|39617|39597|39624.5|39604.5|39627|39607|39607|39587|66
1677262800000|2023-02-24 18:20:00|39622|39602|39632|39612|39649.5|39629.5|39619.6|39599.6|84
1677263100000|2023-02-24 18:25:00|39634.5|39614.5|39614.4|39594.4|39642|39622|39612|39592|88
1677263400000|2023-02-24 18:30:00|39612|39592|39591.8|39571.8|39614.4|39594.4|39576.8|39556.8|113
1677263700000|2023-02-24 18:35:00|39591.9|39571.9|39591.7|39571.7|39596.9|39576.9|39579.3|39559.3|92
1677264000000|2023-02-24 18:40:00|39589.2|39569.2|39566.6|39546.6|39591.8|39571.8|39564.1|39544.1|21
1677264300000|2023-02-24 18:45:00|39566.7|39546.7|39576.7|39556.7|39591.7|39571.7|39561.7|39541.7|44
1677264600000|2023-02-24 18:50:00|39574.3|39554.3|39586.8|39566.8|39586.8|39566.8|39561.8|39541.8|32
1677264900000|2023-02-24 18:55:00|39584.3|39564.3|39569.2|39549.2|39586.8|39566.8|39561.8|39541.8|81
1677265200000|2023-02-24 19:00:00|39571.7|39551.7|39571.7|39551.7|39576.7|39556.7|39564.2|39544.2|16
1677265500000|2023-02-24 19:05:00|39571.8|39551.8|39594.2|39574.2|39594.2|39574.2|39569.2|39549.2|15
1677265800000|2023-02-24 19:10:00|39596.7|39576.7|39574.2|39554.2|39599.2|39579.2|39566.7|39546.7|10
1677266100000|2023-02-24 19:15:00|39576.7|39556.7|39569.3|39549.3|39581.7|39561.7|39564.2|39544.2|22
1677266400000|2023-02-24 19:20:00|39569.2|39549.2|39561.7|39541.7|39581.7|39561.7|39561.6|39541.6|93
1677266700000|2023-02-24 19:25:00|39561.8|39541.8|39544.3|39524.3|39569.2|39549.2|39536.7|39516.7|69
1677267000000|2023-02-24 19:30:00|39546.7|39526.7|39544.3|39524.3|39551.7|39531.7|39536.7|39516.7|30
1677267300000|2023-02-24 19:35:00|39544.2|39524.2|39524.2|39504.2|39544.2|39524.2|39524.2|39504.2|13
1677267600000|2023-02-24 19:40:00|39524.3|39504.3|39521.7|39501.7|39524.3|39504.3|39506.7|39486.7|25
1677267900000|2023-02-24 19:45:00|39521.8|39501.8|39549.3|39529.3|39549.3|39529.3|39521.7|39501.7|18
1677268200000|2023-02-24 19:50:00|39549.2|39529.2|39594.2|39574.2|39596.7|39576.7|39544.2|39524.2|27
1677268500000|2023-02-24 19:55:00|39591.7|39571.7|39601.7|39581.7|39616.7|39596.7|39586.8|39566.8|32
1677268800000|2023-02-24 20:00:00|39599.2|39579.2|39614.1|39594.1|39631.6|39611.6|39599.1|39579.1|181
1677269100000|2023-02-24 20:05:00|39616.6|39596.6|39649|39629|39654|39634|39616.6|39596.6|30
1677269400000|2023-02-24 20:10:00|39649.1|39629.1|39629.1|39609.1|39664|39644|39629.1|39609.1|28
1677269700000|2023-02-24 20:15:00|39631.6|39611.6|39631.8|39611.8|39634.2|39614.2|39624.1|39604.1|18
1677270000000|2023-02-24 20:20:00|39634.3|39614.3|39634.3|39614.3|39646.8|39626.8|39631.8|39611.8|21
1677270300000|2023-02-24 20:25:00|39631.8|39611.8|39626.6|39606.6|39646.8|39626.8|39626.6|39606.6|28
1677270600000|2023-02-24 20:30:00|39624.2|39604.2|39604.2|39584.2|39626.8|39606.8|39601.8|39581.8|10
1677270900000|2023-02-24 20:35:00|39604.3|39584.3|39591.7|39571.7|39609.2|39589.2|39581.7|39561.7|22
1677271200000|2023-02-24 20:40:00|39589.3|39569.3|39594|39574|39596.6|39576.6|39576.6|39556.6|90
1677271500000|2023-02-24 20:45:00|39596.5|39576.5|39594|39574|39606.5|39586.5|39591.5|39571.5|26
1677271800000|2023-02-24 20:50:00|39596.5|39576.5|39606.5|39586.5|39606.5|39586.5|39591.5|39571.5|37
1677272100000|2023-02-24 20:55:00|39611.5|39591.5|39616.5|39596.5|39626.5|39606.5|39599|39579|29
1677272400000|2023-02-24 21:00:00|39616.6|39596.6|39609|39589|39619.1|39599.1|39609|39589|186
1677272700000|2023-02-24 21:05:00|39611.4|39591.4|39611.5|39591.5|39611.5|39591.5|39606.5|39586.5|19
1677273000000|2023-02-24 21:10:00|39613.9|39593.9|39619|39599|39619|39599|39613.9|39593.9|3
1677273300000|2023-02-24 21:15:00|39621.5|39601.5|39611.5|39591.5|39621.5|39601.5|39611.5|39591.5|3
1677273600000|2023-02-24 21:20:00|39611.6|39591.6|39616.5|39596.5|39619.1|39599.1|39596.5|39576.5|30
1677273900000|2023-02-24 21:25:00|39614.1|39594.1|39634.2|39614.2|39639.1|39619.1|39611.6|39591.6|18
1677274200000|2023-02-24 21:30:00|39631.7|39611.7|39619.3|39599.3|39631.7|39611.7|39616.8|39596.8|19
1677274500000|2023-02-24 21:35:00|39616.8|39596.8|39606.8|39586.8|39616.8|39596.8|39596.9|39576.9|4
1677274800000|2023-02-24 21:40:00|39601.8|39581.8|39596.8|39576.8|39601.8|39581.8|39594.3|39574.3|9
1677275100000|2023-02-24 21:45:00|39599.3|39579.3|39594.2|39574.2|39599.3|39579.3|39594.2|39574.2|2
1677275400000|2023-02-24 21:50:00|39594.3|39574.3|39596.8|39576.8|39599.3|39579.3|39591.8|39571.8|5
1677275700000|2023-02-24 21:55:00|39596.7|39576.7|39601.6|39581.6|39601.6|39581.6|39591.7|39571.7|10
1677452400000|2023-02-26 23:00:00|39560|39540|39720|39700|39725|39705|39560|39540|304
1677452700000|2023-02-26 23:05:00|39722.5|39702.5|39737.5|39717.5|39757.5|39737.5|39707.5|39687.5|168
1677453000000|2023-02-26 23:10:00|39742.5|39722.5|39770|39750|39777.5|39757.5|39735|39715|239
1677453300000|2023-02-26 23:15:00|39772.5|39752.5|39750|39730|39780|39760|39740|39720|124
1677453600000|2023-02-26 23:20:00|39752.5|39732.5|39757.5|39737.5|39762.5|39742.5|39742.5|39722.5|70
1677453900000|2023-02-26 23:25:00|39755|39735|39765|39745|39767.5|39747.5|39745|39725|104
1677454200000|2023-02-26 23:30:00|39762.5|39742.5|39740|39720|39765|39745|39725|39705|84
1677454500000|2023-02-26 23:35:00|39742.5|39722.5|39742.5|39722.5|39767.5|39747.5|39742.5|39722.5|72
1677454800000|2023-02-26 23:40:00|39737.5|39717.5|39745|39725|39745|39725|39730|39710|23
1677455100000|2023-02-26 23:45:00|39742.5|39722.5|39747.5|39727.5|39757.5|39737.5|39742.5|39722.5|13
1677455400000|2023-02-26 23:50:00|39752.5|39732.5|39742.5|39722.5|39762.5|39742.5|39742.5|39722.5|19
1677455700000|2023-02-26 23:55:00|39745|39725|39742.5|39722.5|39757.5|39737.5|39742.5|39722.5|22
1677456000000|2023-02-27 00:00:00|39740|39720|39700|39680|39740|39720|39695|39675|77
1677456300000|2023-02-27 00:05:00|39702.5|39682.5|39692.5|39672.5|39705|39685|39682.5|39662.5|41
1677456600000|2023-02-27 00:10:00|39690|39670|39705|39685|39707.5|39687.5|39690|39670|45
1677456900000|2023-02-27 00:15:00|39707.5|39687.5|39737.5|39717.5|39737.5|39717.5|39700|39680|79
1677457200000|2023-02-27 00:20:00|39735|39715|39720|39700|39737.5|39717.5|39717.5|39697.5|29
1677457500000|2023-02-27 00:25:00|39722.5|39702.5|39735|39715|39740|39720|39717.5|39697.5|27
1677457800000|2023-02-27 00:30:00|39737.5|39717.5|39745|39725|39745|39725|39732.5|39712.5|41
1677458100000|2023-02-27 00:35:00|39747.5|39727.5|39727.5|39707.5|39752.5|39732.5|39720|39700|43
1677458400000|2023-02-27 00:40:00|39730|39710|39732.5|39712.5|39742.5|39722.5|39725|39705|49
1677458700000|2023-02-27 00:45:00|39737.5|39717.5|39737.5|39717.5|39745|39725|39737.5|39717.5|49
1677459000000|2023-02-27 00:50:00|39735|39715|39735|39715|39752.5|39732.5|39732.5|39712.5|40
1677459300000|2023-02-27 00:55:00|39732.5|39712.5|39717.5|39697.5|39732.5|39712.5|39707.5|39687.5|51
1677459600000|2023-02-27 01:00:00|39715|39695|39805|39785|39817.5|39797.5|39705|39685|804
1677459900000|2023-02-27 01:05:00|39802.5|39782.5|39732.6|39712.6|39802.5|39782.5|39720.1|39700.1|396
1677460200000|2023-02-27 01:10:00|39735.1|39715.1|39792.6|39772.6|39800.1|39780.1|39735.1|39715.1|305
1677460500000|2023-02-27 01:15:00|39790.1|39770.1|39765.1|39745.1|39792.6|39772.6|39762.6|39742.6|261
1677460800000|2023-02-27 01:20:00|39762.6|39742.6|39787.6|39767.6|39792.6|39772.6|39757.6|39737.6|180
1677461100000|2023-02-27 01:25:00|39790.1|39770.1|39787.6|39767.6|39817.6|39797.6|39785.1|39765.1|222
1677461400000|2023-02-27 01:30:00|39792.6|39772.6|39800.1|39780.1|39805.1|39785.1|39785.1|39765.1|175
1677461700000|2023-02-27 01:35:00|39802.6|39782.6|39817.6|39797.6|39837.6|39817.6|39797.6|39777.6|334
1677462000000|2023-02-27 01:40:00|39815.1|39795.1|39855.1|39835.1|39857.6|39837.6|39797.6|39777.6|197
1677462300000|2023-02-27 01:45:00|39857.6|39837.6|39897.6|39877.6|39897.6|39877.6|39852.6|39832.6|264
1677462600000|2023-02-27 01:50:00|39895.1|39875.1|39887.6|39867.6|39900.1|39880.1|39880.1|39860.1|240
1677462900000|2023-02-27 01:55:00|39890.1|39870.1|39882.6|39862.6|39902.6|39882.6|39870.1|39850.1|212
1677463200000|2023-02-27 02:00:00|39877.6|39857.6|39895.1|39875.1|39897.6|39877.6|39865.1|39845.1|290
1677463500000|2023-02-27 02:05:00|39897.6|39877.6|39857.6|39837.6|39897.6|39877.6|39855.1|39835.1|272
1677463800000|2023-02-27 02:10:00|39860.1|39840.1|39852.6|39832.6|39867.6|39847.6|39835.1|39815.1|360
1677464100000|2023-02-27 02:15:00|39855.1|39835.1|39897.6|39877.6|39902.6|39882.6|39852.6|39832.6|160
1677464400000|2023-02-27 02:20:00|39895.1|39875.1|39882.6|39862.6|39902.6|39882.6|39882.6|39862.6|66
1677464700000|2023-02-27 02:25:00|39885.1|39865.1|39877.6|39857.6|39900.1|39880.1|39877.6|39857.6|236
1677465000000|2023-02-27 02:30:00|39875.1|39855.1|39860.1|39840.1|39875.1|39855.1|39842.6|39822.6|174
1677465300000|2023-02-27 02:35:00|39862.6|39842.6|39825.1|39805.1|39867.6|39847.6|39822.6|39802.6|182
1677465600000|2023-02-27 02:40:00|39827.6|39807.6|39765.1|39745.1|39832.6|39812.6|39762.6|39742.6|197
1677465900000|2023-02-27 02:45:00|39762.6|39742.6|39767.6|39747.6|39767.6|39747.6|39747.6|39727.6|206
1677466200000|2023-02-27 02:50:00|39765.1|39745.1|39770.1|39750.1|39790.1|39770.1|39765.1|39745.1|168
1677466500000|2023-02-27 02:55:00|39772.6|39752.6|39752.6|39732.6|39772.6|39752.6|39752.6|39732.6|186
1677466800000|2023-02-27 03:00:00|39755.1|39735.1|39722.6|39702.6|39765.1|39745.1|39705.1|39685.1|230
1677467100000|2023-02-27 03:05:00|39720.1|39700.1|39695.1|39675.1|39720.1|39700.1|39687.6|39667.6|225
1677467400000|2023-02-27 03:10:00|39697.6|39677.6|39680.1|39660.1|39725.1|39705.1|39677.6|39657.6|232
1677467700000|2023-02-27 03:15:00|39677.6|39657.6|39702.6|39682.6|39707.6|39687.6|39677.6|39657.6|236
1677468000000|2023-02-27 03:20:00|39700.1|39680.1|39695.2|39675.2|39707.6|39687.6|39680.2|39660.2|160
1677468300000|2023-02-27 03:25:00|39692.7|39672.7|39672.7|39652.7|39697.7|39677.7|39672.7|39652.7|229
1677468600000|2023-02-27 03:30:00|39670.2|39650.2|39590.2|39570.2|39672.7|39652.7|39590.2|39570.2|173
1677468900000|2023-02-27 03:35:00|39595.2|39575.2|39560.2|39540.2|39607.7|39587.7|39550.2|39530.2|166
1677469200000|2023-02-27 03:40:00|39562.7|39542.7|39485.2|39465.2|39565.2|39545.2|39482.7|39462.7|283
1677469500000|2023-02-27 03:45:00|39487.7|39467.7|39462.7|39442.7|39502.7|39482.7|39450.2|39430.2|229
1677469800000|2023-02-27 03:50:00|39460.2|39440.2|39497.7|39477.7|39507.7|39487.7|39460.2|39440.2|131
1677470100000|2023-02-27 03:55:00|39500.2|39480.2|39547.7|39527.7|39575.2|39555.2|39500.2|39480.2|134
1677470400000|2023-02-27 04:00:00|39542.7|39522.7|39565.2|39545.2|39570.2|39550.2|39537.7|39517.7|61
1677470700000|2023-02-27 04:05:00|39567.7|39547.7|39617.7|39597.7|39620.2|39600.2|39567.7|39547.7|147
1677471000000|2023-02-27 04:10:00|39620.2|39600.2|39635.2|39615.2|39665.2|39645.2|39620.2|39600.2|70
1677471300000|2023-02-27 04:15:00|39632.7|39612.7|39647.7|39627.7|39647.7|39627.7|39630.2|39610.2|33
1677471600000|2023-02-27 04:20:00|39650.2|39630.2|39660.2|39640.2|39665.2|39645.2|39635.2|39615.2|60
1677471900000|2023-02-27 04:25:00|39662.7|39642.7|39642.7|39622.7|39665.2|39645.2|39640.2|39620.2|45
1677472200000|2023-02-27 04:30:00|39645.2|39625.2|39635.2|39615.2|39647.7|39627.7|39630.2|39610.2|42
1677472500000|2023-02-27 04:35:00|39632.7|39612.7|39620.2|39600.2|39642.7|39622.7|39617.7|39597.7|32
1677472800000|2023-02-27 04:40:00|39622.7|39602.7|39610.2|39590.2|39637.7|39617.7|39607.7|39587.7|31
1677473100000|2023-02-27 04:45:00|39612.7|39592.7|39595.2|39575.2|39617.7|39597.7|39595.2|39575.2|47
1677473400000|2023-02-27 04:50:00|39592.7|39572.7|39612.7|39592.7|39615.2|39595.2|39592.7|39572.7|33
1677473700000|2023-02-27 04:55:00|39615.2|39595.2|39627.7|39607.7|39632.7|39612.7|39615.2|39595.2|31
1677474000000|2023-02-27 05:00:00|39630.2|39610.2|39640.2|39620.2|39652.7|39632.7|39630.2|39610.2|52
1677474300000|2023-02-27 05:05:00|39642.7|39622.7|39640.2|39620.2|39685.2|39665.2|39635.2|39615.2|67
1677474600000|2023-02-27 05:10:00|39637.7|39617.7|39640.2|39620.2|39647.7|39627.7|39630.2|39610.2|31
1677474900000|2023-02-27 05:15:00|39642.7|39622.7|39635.2|39615.2|39655.2|39635.2|39635.2|39615.2|53
1677475200000|2023-02-27 05:20:00|39632.7|39612.7|39582.7|39562.7|39632.7|39612.7|39582.7|39562.7|90
1677475500000|2023-02-27 05:25:00|39585.2|39565.2|39575.2|39555.2|39590.2|39570.2|39572.7|39552.7|103
1677475800000|2023-02-27 05:30:00|39577.7|39557.7|39612.7|39592.7|39620.2|39600.2|39572.7|39552.7|220
1677476100000|2023-02-27 05:35:00|39615.2|39595.2|39602.7|39582.7|39635.2|39615.2|39597.7|39577.7|168
1677476400000|2023-02-27 05:40:00|39600.2|39580.2|39592.7|39572.7|39615.2|39595.2|39562.7|39542.7|157
1677476700000|2023-02-27 05:45:00|39595.2|39575.2|39625.2|39605.2|39640.2|39620.2|39595.2|39575.2|134
1677477000000|2023-02-27 05:50:00|39622.7|39602.7|39620.2|39600.2|39652.7|39632.7|39620.2|39600.2|133
1677477300000|2023-02-27 05:55:00|39622.7|39602.7|39617.7|39597.7|39630.2|39610.2|39595.2|39575.2|178
1677477600000|2023-02-27 06:00:00|39620.2|39600.2|39592.7|39572.7|39642.7|39622.7|39582.7|39562.7|127
1677477900000|2023-02-27 06:05:00|39595.2|39575.2|39600.2|39580.2|39620.2|39600.2|39592.7|39572.7|61
1677478200000|2023-02-27 06:10:00|39602.7|39582.7|39617.7|39597.7|39665.2|39645.2|39600.2|39580.2|121
1677478500000|2023-02-27 06:15:00|39615.2|39595.2|39610.2|39590.2|39637.7|39617.7|39610.2|39590.2|74
1677478800000|2023-02-27 06:20:00|39605.2|39585.2|39617.7|39597.7|39625.2|39605.2|39600.2|39580.2|83
1677479100000|2023-02-27 06:25:00|39620.2|39600.2|39565.2|39545.2|39620.2|39600.2|39565.2|39545.2|105
1677479400000|2023-02-27 06:30:00|39567.7|39547.7|39520.2|39500.2|39567.7|39547.7|39515.2|39495.2|134
1677479700000|2023-02-27 06:35:00|39517.7|39497.7|39505.2|39485.2|39535.2|39515.2|39505.2|39485.2|221
1677480000000|2023-02-27 06:40:00|39505.3|39485.3|39490.2|39470.2|39510.2|39490.2|39477.7|39457.7|279
1677480300000|2023-02-27 06:45:00|39492.7|39472.7|39517.8|39497.8|39532.7|39512.7|39480.2|39460.2|291
1677480600000|2023-02-27 06:50:00|39517.7|39497.7|39470.3|39450.3|39530.2|39510.2|39467.8|39447.8|283
1677480900000|2023-02-27 06:55:00|39467.8|39447.8|39465.2|39445.2|39525.2|39505.2|39457.7|39437.7|359
1677481200000|2023-02-27 07:00:00|39462.7|39442.7|39395.3|39375.3|39475.3|39455.3|39385.3|39365.3|426
1677481500000|2023-02-27 07:05:00|39400.3|39380.3|39455.3|39435.3|39487.7|39467.7|39387.8|39367.8|270
1677481800000|2023-02-27 07:10:00|39457.8|39437.8|39427.8|39407.8|39472.8|39452.8|39412.8|39392.8|154
1677482100000|2023-02-27 07:15:00|39432.8|39412.8|39445.3|39425.3|39455.2|39435.2|39412.8|39392.8|180
1677482400000|2023-02-27 07:20:00|39442.8|39422.8|39420.3|39400.3|39462.8|39442.8|39417.7|39397.7|263
1677482700000|2023-02-27 07:25:00|39422.8|39402.8|39460.3|39440.3|39462.8|39442.8|39407.8|39387.8|252
1677483000000|2023-02-27 07:30:00|39462.8|39442.8|39452.8|39432.8|39482.8|39462.8|39432.8|39412.8|141
1677483300000|2023-02-27 07:35:00|39447.8|39427.8|39437.8|39417.8|39452.8|39432.8|39420.3|39400.3|126
1677483600000|2023-02-27 07:40:00|39440.3|39420.3|39422.8|39402.8|39447.8|39427.8|39417.8|39397.8|82
1677483900000|2023-02-27 07:45:00|39425.3|39405.3|39482.8|39462.8|39512.8|39492.8|39422.8|39402.8|174
1677484200000|2023-02-27 07:50:00|39485.3|39465.3|39462.8|39442.8|39557.8|39537.8|39462.8|39442.8|194
1677484500000|2023-02-27 07:55:00|39460.3|39440.3|39420.3|39400.3|39462.8|39442.8|39420.3|39400.3|149
1677484800000|2023-02-27 08:00:00|39422.8|39402.8|39520.3|39500.3|39562.8|39542.8|39417.8|39397.8|334
1677485100000|2023-02-27 08:05:00|39517.8|39497.8|39490.3|39470.3|39520.3|39500.3|39467.8|39447.8|249
1677485400000|2023-02-27 08:10:00|39492.8|39472.8|39552.8|39532.8|39585.3|39565.3|39475.3|39455.3|241
1677485700000|2023-02-27 08:15:00|39550.4|39530.4|39602.8|39582.8|39605.3|39585.3|39527.8|39507.8|321
1677486000000|2023-02-27 08:20:00|39605.3|39585.3|39697.8|39677.8|39697.8|39677.8|39605.3|39585.3|430
1677486300000|2023-02-27 08:25:00|39700.3|39680.3|39672.8|39652.8|39700.3|39680.3|39645.3|39625.3|221
1677486600000|2023-02-27 08:30:00|39675.3|39655.3|39782.8|39762.8|39792.8|39772.8|39665.3|39645.3|479
1677486900000|2023-02-27 08:35:00|39780.3|39760.3|39780.2|39760.2|39795.2|39775.2|39755.2|39735.2|337
1677487200000|2023-02-27 08:40:00|39782.7|39762.7|39767.8|39747.8|39807.7|39787.7|39750.2|39730.2|263
1677487500000|2023-02-27 08:45:00|39767.7|39747.7|39742.8|39722.8|39792.7|39772.7|39717.7|39697.7|198
1677487800000|2023-02-27 08:50:00|39740.3|39720.3|39730.2|39710.2|39755.2|39735.2|39715.2|39695.2|271
1677488100000|2023-02-27 08:55:00|39732.7|39712.7|39677.7|39657.7|39757.7|39737.7|39677.7|39657.7|108
1677488400000|2023-02-27 09:00:00|39675.2|39655.2|39682.7|39662.7|39682.7|39662.7|39657.7|39637.7|326
1677488700000|2023-02-27 09:05:00|39680.2|39660.2|39640.2|39620.2|39697.7|39677.7|39632.7|39612.7|163
1677489000000|2023-02-27 09:10:00|39637.7|39617.7|39732.7|39712.7|39735.2|39715.2|39620.2|39600.2|239
1677489300000|2023-02-27 09:15:00|39730.2|39710.2|39735.2|39715.2|39750.2|39730.2|39690.2|39670.2|289
1677489600000|2023-02-27 09:20:00|39732.7|39712.7|39825.2|39805.2|39825.2|39805.2|39732.7|39712.7|312
1677489900000|2023-02-27 09:25:00|39827.7|39807.7|39812.7|39792.7|39827.7|39807.7|39797.7|39777.7|186
1677490200000|2023-02-27 09:30:00|39815.2|39795.2|39795.2|39775.2|39827.7|39807.7|39790.2|39770.2|236
1677490500000|2023-02-27 09:35:00|39797.7|39777.7|39742.7|39722.7|39810.2|39790.2|39742.7|39722.7|128
1677490800000|2023-02-27 09:40:00|39745.2|39725.2|39750.2|39730.2|39787.7|39767.7|39717.7|39697.7|101
1677491100000|2023-02-27 09:45:00|39755.2|39735.2|39770.2|39750.2|39777.7|39757.7|39740.2|39720.2|109
1677491400000|2023-02-27 09:50:00|39772.7|39752.7|39785.2|39765.2|39815.2|39795.2|39770.2|39750.2|115
1677491700000|2023-02-27 09:55:00|39782.7|39762.7|39807.7|39787.7|39820.2|39800.2|39777.7|39757.7|96
1677492000000|2023-02-27 10:00:00|39805.2|39785.2|39810.2|39790.2|39832.7|39812.7|39795.2|39775.2|150
1677492300000|2023-02-27 10:05:00|39802.7|39782.7|39810.1|39790.1|39812.6|39792.6|39795.2|39775.2|122
1677492600000|2023-02-27 10:10:00|39812.6|39792.6|39840.1|39820.1|39845.1|39825.1|39810.1|39790.1|149
1677492900000|2023-02-27 10:15:00|39842.6|39822.6|39820.1|39800.1|39855.1|39835.1|39820.1|39800.1|149
1677493200000|2023-02-27 10:20:00|39817.6|39797.6|39810.1|39790.1|39820.1|39800.1|39802.6|39782.6|89
1677493500000|2023-02-27 10:25:00|39807.6|39787.6|39805.1|39785.1|39817.6|39797.6|39795.1|39775.1|114
1677493800000|2023-02-27 10:30:00|39807.6|39787.6|39795.2|39775.2|39807.6|39787.6|39772.6|39752.6|215
1677494100000|2023-02-27 10:35:00|39797.7|39777.7|39837.7|39817.7|39842.7|39822.7|39797.7|39777.7|93
1677494400000|2023-02-27 10:40:00|39835.2|39815.2|39837.7|39817.7|39875.2|39855.2|39825.2|39805.2|258
1677494700000|2023-02-27 10:45:00|39827.7|39807.7|39867.7|39847.7|39872.7|39852.7|39822.7|39802.7|105
1677495000000|2023-02-27 10:50:00|39865.2|39845.2|39892.7|39872.7|39895.2|39875.2|39857.7|39837.7|148
1677495300000|2023-02-27 10:55:00|39897.7|39877.7|39880.2|39860.2|39925.1|39905.1|39870.2|39850.2|192
1677495600000|2023-02-27 11:00:00|39877.7|39857.7|39907.7|39887.7|39922.7|39902.7|39865.2|39845.2|128
1677495900000|2023-02-27 11:05:00|39910.2|39890.2|39922.7|39902.7|39935.2|39915.2|39885.2|39865.2|148
1677496200000|2023-02-27 11:10:00|39920.2|39900.2|39882.7|39862.7|39920.2|39900.2|39875.2|39855.2|98
1677496500000|2023-02-27 11:15:00|39880.2|39860.2|39840.2|39820.2|39887.7|39867.7|39837.7|39817.7|156
1677496800000|2023-02-27 11:20:00|39835.2|39815.2|39825.2|39805.2|39840.2|39820.2|39817.7|39797.7|112
1677497100000|2023-02-27 11:25:00|39827.6|39807.6|39830.1|39810.1|39842.7|39822.7|39817.7|39797.7|61
1677497400000|2023-02-27 11:30:00|39830.2|39810.2|39847.7|39827.7|39857.7|39837.7|39827.7|39807.7|197
1677497700000|2023-02-27 11:35:00|39850.1|39830.1|39850.2|39830.2|39860.2|39840.2|39837.8|39817.8|83
1677498000000|2023-02-27 11:40:00|39852.7|39832.7|39795.2|39775.2|39852.7|39832.7|39795.2|39775.2|148
1677498300000|2023-02-27 11:45:00|39792.7|39772.7|39815.2|39795.2|39817.7|39797.7|39792.7|39772.7|237
1677498600000|2023-02-27 11:50:00|39812.7|39792.7|39840.2|39820.2|39855.2|39835.2|39810.2|39790.2|69
1677498900000|2023-02-27 11:55:00|39837.7|39817.7|39830.2|39810.2|39852.7|39832.7|39820.2|39800.2|65
1677499200000|2023-02-27 12:00:00|39827.7|39807.7|39862.7|39842.7|39862.7|39842.7|39825.2|39805.2|90
1677499500000|2023-02-27 12:05:00|39865.2|39845.2|39885.2|39865.2|39905.2|39885.2|39862.7|39842.7|220
1677499800000|2023-02-27 12:10:00|39882.7|39862.7|39890.2|39870.2|39897.7|39877.7|39867.7|39847.7|138
1677500100000|2023-02-27 12:15:00|39887.7|39867.7|39865.2|39845.2|39895.2|39875.2|39865.2|39845.2|255
1677500400000|2023-02-27 12:20:00|39867.7|39847.7|39830.2|39810.2|39870.2|39850.2|39825.2|39805.2|178
1677500700000|2023-02-27 12:25:00|39827.7|39807.7|39827.7|39807.7|39830.2|39810.2|39800.2|39780.2|126
1677501000000|2023-02-27 12:30:00|39825.2|39805.2|39852.7|39832.7|39877.8|39857.8|39825.2|39805.2|252
1677501300000|2023-02-27 12:35:00|39855.2|39835.2|39842.7|39822.7|39890.2|39870.2|39840.2|39820.2|201
1677501600000|2023-02-27 12:40:00|39840.2|39820.2|39822.8|39802.8|39870.3|39850.3|39817.8|39797.8|270
1677501900000|2023-02-27 12:45:00|39827.7|39807.7|39840.3|39820.3|39847.8|39827.8|39807.8|39787.8|199
1677502200000|2023-02-27 12:50:00|39842.8|39822.8|39802.9|39782.9|39842.8|39822.8|39802.9|39782.9|166
1677502500000|2023-02-27 12:55:00|39805.4|39785.4|39752.8|39732.8|39805.4|39785.4|39750.3|39730.3|383
1677502800000|2023-02-27 13:00:00|39750.3|39730.3|39742.9|39722.9|39780.3|39760.3|39732.9|39712.9|787
1677503100000|2023-02-27 13:05:00|39745.3|39725.3|39812.8|39792.8|39822.7|39802.7|39742.9|39722.9|333
1677503400000|2023-02-27 13:10:00|39807.8|39787.8|39777.8|39757.8|39822.7|39802.7|39762.8|39742.8|331
1677503700000|2023-02-27 13:15:00|39782.8|39762.8|39820.3|39800.3|39840.3|39820.3|39782.8|39762.8|436
1677504000000|2023-02-27 13:20:00|39817.8|39797.8|39880.3|39860.3|39887.8|39867.8|39802.8|39782.8|387
1677504300000|2023-02-27 13:25:00|39877.8|39857.8|39897.8|39877.8|39917.7|39897.7|39872.9|39852.9|434
1677504600000|2023-02-27 13:30:00|39895.3|39875.3|39977.8|39957.8|39985.3|39965.3|39865.4|39845.4|743
1677504900000|2023-02-27 13:35:00|39972.8|39952.8|39932.8|39912.8|40002.8|39982.8|39930.4|39910.4|651
1677505200000|2023-02-27 13:40:00|39927.9|39907.9|39885.3|39865.3|39937.9|39917.9|39877.9|39857.9|371
1677505500000|2023-02-27 13:45:00|39882.8|39862.8|39850.4|39830.4|39887.8|39867.8|39832.9|39812.9|421
1677505800000|2023-02-27 13:50:00|39847.9|39827.9|39857.9|39837.9|39885.4|39865.4|39837.9|39817.9|332
1677506100000|2023-02-27 13:55:00|39855.4|39835.4|39880.4|39860.4|39902.8|39882.8|39845.4|39825.4|224
1677506400000|2023-02-27 14:00:00|39877.9|39857.9|39892.9|39872.9|39940.4|39920.4|39877.9|39857.9|398
1677506700000|2023-02-27 14:05:00|39895.4|39875.4|39867.9|39847.9|39930.4|39910.4|39852.9|39832.9|367
1677507000000|2023-02-27 14:10:00|39865.4|39845.4|39837.9|39817.9|39872.9|39852.9|39832.9|39812.9|318
1677507300000|2023-02-27 14:15:00|39835.4|39815.4|39907.9|39887.9|39912.9|39892.9|39832.9|39812.9|273
1677507600000|2023-02-27 14:20:00|39910.4|39890.4|39970.3|39950.3|39985.3|39965.3|39907.9|39887.9|550
1677507900000|2023-02-27 14:25:00|39972.8|39952.8|39997.8|39977.8|40045.3|40025.3|39970.3|39950.3|479
1677508200000|2023-02-27 14:30:00|39995.3|39975.3|39867.9|39847.9|39995.3|39975.3|39867.9|39847.9|623
1677508500000|2023-02-27 14:35:00|39870.3|39850.3|39802.9|39782.9|39890.4|39870.4|39800.4|39780.4|600
1677508800000|2023-02-27 14:40:00|39805.3|39785.3|39757.9|39737.9|39832.8|39812.8|39757.9|39737.9|687
1677509100000|2023-02-27 14:45:00|39755.5|39735.5|39790.4|39770.4|39797.9|39777.9|39747.9|39727.9|652
1677509400000|2023-02-27 14:50:00|39792.9|39772.9|39855.4|39835.4|39877.9|39857.9|39787.9|39767.9|344
1677509700000|2023-02-27 14:55:00|39857.9|39837.9|39975.3|39955.3|39977.8|39957.8|39850.4|39830.4|813
1677510000000|2023-02-27 15:00:00|39977.8|39957.8|40057.8|40037.8|40102.8|40082.8|39950.3|39930.3|1036
1677510300000|2023-02-27 15:05:00|40060.3|40040.3|40145.3|40125.3|40150.3|40130.3|40060.3|40040.3|859
1677510600000|2023-02-27 15:10:00|40142.9|40122.9|40105.3|40085.3|40167.8|40147.8|40090.3|40070.3|569
1677510900000|2023-02-27 15:15:00|40102.8|40082.8|40107.8|40087.8|40120.3|40100.3|40090.3|40070.3|688
1677511200000|2023-02-27 15:20:00|40102.9|40082.9|40012.9|39992.9|40102.9|40082.9|40012.9|39992.9|640
1677511500000|2023-02-27 15:25:00|40007.9|39987.9|40007.8|39987.8|40050.3|40030.3|39995.4|39975.4|315
1677511800000|2023-02-27 15:30:00|40007.9|39987.9|39940.3|39920.3|40007.9|39987.9|39927.8|39907.8|483
1677512100000|2023-02-27 15:35:00|39937.8|39917.8|39855.4|39835.4|39952.8|39932.8|39847.8|39827.8|625
1677512400000|2023-02-27 15:40:00|39855.3|39835.3|39872.8|39852.8|39880.3|39860.3|39825.3|39805.3|429
1677512700000|2023-02-27 15:45:00|39870.3|39850.3|39917.8|39897.8|39930.3|39910.3|39860.4|39840.4|413
1677513000000|2023-02-27 15:50:00|39920.3|39900.3|39912.9|39892.9|39937.8|39917.8|39887.9|39867.9|389
1677513300000|2023-02-27 15:55:00|39910.3|39890.3|39900.4|39880.4|39912.9|39892.9|39845.4|39825.4|319
1677513600000|2023-02-27 16:00:00|39902.9|39882.9|39885.3|39865.3|39935.4|39915.4|39885.3|39865.3|262
1677513900000|2023-02-27 16:05:00|39882.9|39862.9|39865.3|39845.3|39895.3|39875.3|39865.3|39845.3|200
1677514200000|2023-02-27 16:10:00|39867.8|39847.8|39867.8|39847.8|39877.8|39857.8|39845.4|39825.4|288
1677514500000|2023-02-27 16:15:00|39865.4|39845.4|39862.8|39842.8|39885.3|39865.3|39847.9|39827.9|825
1677514800000|2023-02-27 16:20:00|39865.3|39845.3|39907.7|39887.7|39915.2|39895.2|39860.3|39840.3|365
1677515100000|2023-02-27 16:25:00|39910.2|39890.2|39922.7|39902.7|39927.7|39907.7|39890.2|39870.2|160
1677515400000|2023-02-27 16:30:00|39917.8|39897.8|39930.2|39910.2|39962.7|39942.7|39902.7|39882.7|417
1677515700000|2023-02-27 16:35:00|39927.7|39907.7|39987.7|39967.7|39997.7|39977.7|39920.3|39900.3|252
1677516000000|2023-02-27 16:40:00|39990.2|39970.2|40022.8|40002.8|40047.7|40027.7|39975.2|39955.2|403
1677516300000|2023-02-27 16:45:00|40022.7|40002.7|40050.2|40030.2|40072.7|40052.7|40015.3|39995.3|420
1677516600000|2023-02-27 16:50:00|40045.2|40025.2|40047.7|40027.7|40077.7|40057.7|40037.7|40017.7|250
1677516900000|2023-02-27 16:55:00|40052.7|40032.7|40075.2|40055.2|40090.3|40070.3|40045.2|40025.2|341
1677517200000|2023-02-27 17:00:00|40077.7|40057.7|40112.7|40092.7|40137.7|40117.7|40075.2|40055.2|534
1677517500000|2023-02-27 17:05:00|40115.2|40095.2|40105.2|40085.2|40137.7|40117.7|40087.8|40067.8|333
1677517800000|2023-02-27 17:10:00|40107.7|40087.7|40120.2|40100.2|40132.7|40112.7|40087.7|40067.7|370
1677518100000|2023-02-27 17:15:00|40120.3|40100.3|40092.7|40072.7|40140.2|40120.2|40092.7|40072.7|217
1677518400000|2023-02-27 17:20:00|40087.8|40067.8|40087.7|40067.7|40102.7|40082.7|40082.7|40062.7|271
1677518700000|2023-02-27 17:25:00|40090.2|40070.2|40137.8|40117.8|40145.2|40125.2|40090.2|40070.2|231
1677519000000|2023-02-27 17:30:00|40140.2|40120.2|40092.7|40072.7|40150.2|40130.2|40090.2|40070.2|207
1677519300000|2023-02-27 17:35:00|40095.2|40075.2|40107.7|40087.7|40115.1|40095.1|40092.7|40072.7|188
1677519600000|2023-02-27 17:40:00|40110.1|40090.1|40127.7|40107.7|40140.1|40120.1|40107.7|40087.7|189
1677519900000|2023-02-27 17:45:00|40130.2|40110.2|40135.1|40115.1|40142.7|40122.7|40122.7|40102.7|300
1677520200000|2023-02-27 17:50:00|40132.7|40112.7|40080.1|40060.1|40137.6|40117.6|40062.7|40042.7|268
1677520500000|2023-02-27 17:55:00|40077.7|40057.7|40112.5|40092.5|40137.6|40117.6|40077.7|40057.7|1536
1677520800000|2023-02-27 18:00:00|40115|40095|40132.5|40112.5|40155|40135|40115|40095|546
1677521100000|2023-02-27 18:05:00|40135|40115|40147.6|40127.6|40152.6|40132.6|40132.6|40112.6|156
1677521400000|2023-02-27 18:10:00|40145.1|40125.1|40135.1|40115.1|40145.1|40125.1|40130.1|40110.1|92
1677521700000|2023-02-27 18:15:00|40132.6|40112.6|40130.1|40110.1|40145.1|40125.1|40122.6|40102.6|154
1677522000000|2023-02-27 18:20:00|40127.6|40107.6|40117.6|40097.6|40142.6|40122.6|40115.1|40095.1|90
1677522300000|2023-02-27 18:25:00|40122.6|40102.6|40135.1|40115.1|40137.6|40117.6|40112.6|40092.6|167
1677522600000|2023-02-27 18:30:00|40137.5|40117.5|40130.1|40110.1|40187.6|40167.6|40130.1|40110.1|296
1677522900000|2023-02-27 18:35:00|40132.6|40112.6|40142.6|40122.6|40150.1|40130.1|40102.6|40082.6|90
1677523200000|2023-02-27 18:40:00|40147.6|40127.6|40130.1|40110.1|40165.1|40145.1|40120.1|40100.1|70
1677523500000|2023-02-27 18:45:00|40132.6|40112.6|40155.1|40135.1|40165.1|40145.1|40127.6|40107.6|51
1677523800000|2023-02-27 18:50:00|40152.6|40132.6|40195|40175|40227.6|40207.6|40145.1|40125.1|359
1677524100000|2023-02-27 18:55:00|40192.6|40172.6|40202.6|40182.6|40222.6|40202.6|40180.1|40160.1|209
1677524400000|2023-02-27 19:00:00|40205.1|40185.1|40235.1|40215.1|40235.1|40215.1|40200|40180|87
1677524700000|2023-02-27 19:05:00|40237.5|40217.5|40202.8|40182.8|40245.1|40225.1|40200.2|40180.2|189
1677525000000|2023-02-27 19:10:00|40202.7|40182.7|40225.2|40205.2|40227.7|40207.7|40202.7|40182.7|50
1677525300000|2023-02-27 19:15:00|40227.7|40207.7|40175.2|40155.2|40227.7|40207.7|40175.2|40155.2|66
1677525600000|2023-02-27 19:20:00|40172.7|40152.7|40172.7|40152.7|40185.2|40165.2|40167.7|40147.7|55
1677525900000|2023-02-27 19:25:00|40170.2|40150.2|40195.2|40175.2|40202.7|40182.7|40170.2|40150.2|84
1677526200000|2023-02-27 19:30:00|40192.8|40172.8|40207.7|40187.7|40207.7|40187.7|40187.7|40167.7|80
1677526500000|2023-02-27 19:35:00|40212.7|40192.7|40190.2|40170.2|40220.2|40200.2|40187.7|40167.7|91
1677526800000|2023-02-27 19:40:00|40187.7|40167.7|40177.7|40157.7|40192.7|40172.7|40160.3|40140.3|80
1677527100000|2023-02-27 19:45:00|40175.2|40155.2|40172.7|40152.7|40177.7|40157.7|40162.7|40142.7|38
1677527400000|2023-02-27 19:50:00|40170.2|40150.2|40170.2|40150.2|40177.7|40157.7|40165.3|40145.3|18
1677527700000|2023-02-27 19:55:00|40172.7|40152.7|40165.3|40145.3|40177.7|40157.7|40162.8|40142.8|69
1677528000000|2023-02-27 20:00:00|40162.8|40142.8|40172.7|40152.7|40187.7|40167.7|40162.7|40142.7|53
1677528300000|2023-02-27 20:05:00|40170.2|40150.2|40152.7|40132.7|40170.2|40150.2|40147.7|40127.7|57
1677528600000|2023-02-27 20:10:00|40150.2|40130.2|40155.2|40135.2|40157.7|40137.7|40130.2|40110.2|223
1677528900000|2023-02-27 20:15:00|40157.7|40137.7|40160.2|40140.2|40170.2|40150.2|40152.8|40132.8|204
1677529200000|2023-02-27 20:20:00|40162.7|40142.7|40172.7|40152.7|40172.7|40152.7|40157.7|40137.7|23
1677529500000|2023-02-27 20:25:00|40172.8|40152.8|40180.3|40160.3|40182.7|40162.7|40170.2|40150.2|31
1677529800000|2023-02-27 20:30:00|40177.8|40157.8|40165.3|40145.3|40182.8|40162.8|40155.3|40135.3|43
1677530100000|2023-02-27 20:35:00|40162.8|40142.8|40150.3|40130.3|40167.8|40147.8|40147.8|40127.8|47
1677530400000|2023-02-27 20:40:00|40147.8|40127.8|40130.3|40110.3|40155.3|40135.3|40130.3|40110.3|42
1677530700000|2023-02-27 20:45:00|40132.8|40112.8|40120.3|40100.3|40147.7|40127.7|40120.3|40100.3|88
1677531000000|2023-02-27 20:50:00|40122.7|40102.7|40122.8|40102.8|40127.8|40107.8|40110.3|40090.3|60
1677531300000|2023-02-27 20:55:00|40125.2|40105.2|40125.3|40105.3|40135.3|40115.3|40117.8|40097.8|68
1677531600000|2023-02-27 21:00:00|40122.8|40102.8|40115.3|40095.3|40132.8|40112.8|40115.3|40095.3|54
1677531900000|2023-02-27 21:05:00|40117.8|40097.8|40117.8|40097.8|40117.8|40097.8|40112.8|40092.8|35
1677532200000|2023-02-27 21:10:00|40115.3|40095.3|40117.8|40097.8|40117.8|40097.8|40112.8|40092.8|11
1677532500000|2023-02-27 21:15:00|40112.8|40092.8|40125.3|40105.3|40127.8|40107.8|40112.8|40092.8|36
1677532800000|2023-02-27 21:20:00|40127.8|40107.8|40122.8|40102.8|40127.8|40107.8|40122.8|40102.8|9
1677533100000|2023-02-27 21:25:00|40117.8|40097.8|40112.7|40092.7|40122.8|40102.8|40110.3|40090.3|27
1677533400000|2023-02-27 21:30:00|40112.8|40092.8|40115.3|40095.3|40117.8|40097.8|40112.8|40092.8|28
1677533700000|2023-02-27 21:35:00|40112.8|40092.8|40105.3|40085.3|40112.8|40092.8|40105.3|40085.3|49
1677534000000|2023-02-27 21:40:00|40105.2|40085.2|40102.8|40082.8|40105.3|40085.3|40102.8|40082.8|29
1677534300000|2023-02-27 21:45:00|40105.3|40085.3|40095.4|40075.4|40107.8|40087.8|40095.4|40075.4|39
1677534600000|2023-02-27 21:50:00|40097.8|40077.8|40097.8|40077.8|40100.3|40080.3|40095.3|40075.3|20
1677534900000|2023-02-27 21:55:00|40095.3|40075.3|40092.8|40072.8|40097.8|40077.8|40090.3|40070.3|53
1677538800000|2023-02-27 23:00:00|40102.3|40082.3|40167.7|40147.7|40167.7|40147.7|40102.3|40082.3|146
1677539100000|2023-02-27 23:05:00|40170.1|40150.1|40155.2|40135.2|40170.2|40150.2|40152.8|40132.8|67
1677539400000|2023-02-27 23:10:00|40152.8|40132.8|40167.7|40147.7|40167.7|40147.7|40140.2|40120.2|45
1677539700000|2023-02-27 23:15:00|40170.2|40150.2|40157.7|40137.7|40177.7|40157.7|40157.7|40137.7|31
1677540000000|2023-02-27 23:20:00|40160.2|40140.2|40165.2|40145.2|40170.2|40150.2|40160.2|40140.2|30
1677540300000|2023-02-27 23:25:00|40165.3|40145.3|40147.7|40127.7|40167.7|40147.7|40145.2|40125.2|32
1677540600000|2023-02-27 23:30:00|40142.7|40122.7|40132.7|40112.7|40142.7|40122.7|40132.7|40112.7|10
1677540900000|2023-02-27 23:35:00|40135.2|40115.2|40140.2|40120.2|40142.7|40122.7|40132.8|40112.8|26
1677541200000|2023-02-27 23:40:00|40142.7|40122.7|40137.7|40117.7|40142.7|40122.7|40137.7|40117.7|4
1677541500000|2023-02-27 23:45:00|40135.2|40115.2|40132.7|40112.7|40135.2|40115.2|40127.7|40107.7|25
1677541800000|2023-02-27 23:50:00|40135.2|40115.2|40132.7|40112.7|40135.3|40115.3|40130.2|40110.2|17
1677542100000|2023-02-27 23:55:00|40135.2|40115.2|40125.2|40105.2|40137.7|40117.7|40125.2|40105.2|16
1677542400000|2023-02-28 00:00:00|40127.7|40107.7|40135.3|40115.3|40140.2|40120.2|40127.7|40107.7|16
1677542700000|2023-02-28 00:05:00|40140.2|40120.2|40155.2|40135.2|40155.2|40135.2|40135.3|40115.3|11
1677543000000|2023-02-28 00:10:00|40157.7|40137.7|40155.2|40135.2|40170.2|40150.2|40155.2|40135.2|33
1677543300000|2023-02-28 00:15:00|40157.7|40137.7|40165.2|40145.2|40165.2|40145.2|40155.2|40135.2|1
1677543600000|2023-02-28 00:20:00|40162.7|40142.7|40155.2|40135.2|40167.7|40147.7|40152.7|40132.7|16
1677543900000|2023-02-28 00:25:00|40152.7|40132.7|40150.2|40130.2|40155.2|40135.2|40147.7|40127.7|15
1677544200000|2023-02-28 00:30:00|40152.7|40132.7|40145.2|40125.2|40165.2|40145.2|40142.8|40122.8|20
1677544500000|2023-02-28 00:35:00|40147.7|40127.7|40150.2|40130.2|40155.2|40135.2|40145.2|40125.2|11
1677544800000|2023-02-28 00:40:00|40147.8|40127.8|40162.7|40142.7|40165.2|40145.2|40147.7|40127.7|18
1677545100000|2023-02-28 00:45:00|40160.2|40140.2|40145.2|40125.2|40165.2|40145.2|40140.2|40120.2|46
1677545400000|2023-02-28 00:50:00|40142.8|40122.8|40130.2|40110.2|40145.2|40125.2|40125.2|40105.2|31
1677545700000|2023-02-28 00:55:00|40127.7|40107.7|40130.2|40110.2|40137.7|40117.7|40125.2|40105.2|37
1677546000000|2023-02-28 01:00:00|40135.2|40115.2|40047.8|40027.8|40145.2|40125.2|40047.8|40027.8|481
1677546300000|2023-02-28 01:05:00|40050.3|40030.3|40070.3|40050.3|40072.8|40052.8|40042.8|40022.8|211
1677546600000|2023-02-28 01:10:00|40072.7|40052.7|40060.3|40040.3|40072.8|40052.8|40037.9|40017.9|187
1677546900000|2023-02-28 01:15:00|40062.7|40042.7|40052.8|40032.8|40077.8|40057.8|40032.8|40012.8|214
1677547200000|2023-02-28 01:20:00|40050.3|40030.3|40075.2|40055.2|40085.3|40065.3|40045.3|40025.3|114
1677547500000|2023-02-28 01:25:00|40077.7|40057.7|40057.8|40037.8|40087.7|40067.7|40052.8|40032.8|94
1677547800000|2023-02-28 01:30:00|40055.3|40035.3|40125.2|40105.2|40127.7|40107.7|40052.8|40032.8|153
1677548100000|2023-02-28 01:35:00|40122.8|40102.8|40097.8|40077.8|40125.2|40105.2|40092.8|40072.8|77
1677548400000|2023-02-28 01:40:00|40095.3|40075.3|40042.8|40022.8|40095.3|40075.3|40040.3|40020.3|127
1677548700000|2023-02-28 01:45:00|40045.3|40025.3|40027.8|40007.8|40047.8|40027.8|40022.8|40002.8|97
1677549000000|2023-02-28 01:50:00|40030.2|40010.2|40077.7|40057.7|40077.7|40057.7|40030.2|40010.2|68
1677549300000|2023-02-28 01:55:00|40075.2|40055.2|40047.8|40027.8|40087.8|40067.8|40040.3|40020.3|112
1677549600000|2023-02-28 02:00:00|40050.3|40030.3|40052.8|40032.8|40067.8|40047.8|40037.8|40017.8|75
1677549900000|2023-02-28 02:05:00|40055.3|40035.3|40020.2|40000.2|40055.3|40035.3|40007.8|39987.8|180
1677550200000|2023-02-28 02:10:00|40025.2|40005.2|40037.8|40017.8|40045.2|40025.2|40000.3|39980.3|124
1677550500000|2023-02-28 02:15:00|40040.2|40020.2|40080.3|40060.3|40080.3|40060.3|40040.2|40020.2|48
1677550800000|2023-02-28 02:20:00|40077.8|40057.8|40085.3|40065.3|40085.3|40065.3|40067.8|40047.8|28
1677551100000|2023-02-28 02:25:00|40087.8|40067.8|40122.9|40102.9|40127.7|40107.7|40087.8|40067.8|81
1677551400000|2023-02-28 02:30:00|40120.4|40100.4|40102.9|40082.9|40122.9|40102.9|40095.4|40075.4|107
1677551700000|2023-02-28 02:35:00|40100.4|40080.4|40095.4|40075.4|40115.4|40095.4|40085.4|40065.4|76
1677552000000|2023-02-28 02:40:00|40097.9|40077.9|40133|40113|40145.4|40125.4|40097.9|40077.9|94
1677552300000|2023-02-28 02:45:00|40132.9|40112.9|40167.9|40147.9|40187.8|40167.8|40130.4|40110.4|142
1677552600000|2023-02-28 02:50:00|40165.4|40145.4|40147.9|40127.9|40182.9|40162.9|40142.9|40122.9|65
1677552900000|2023-02-28 02:55:00|40142.9|40122.9|40122.9|40102.9|40142.9|40122.9|40115.4|40095.4|84
1677553200000|2023-02-28 03:00:00|40125.4|40105.4|40128|40108|40130.5|40110.5|40110.4|40090.4|140
1677553500000|2023-02-28 03:05:00|40125.5|40105.5|40132.9|40112.9|40138|40118|40115.5|40095.5|113
1677553800000|2023-02-28 03:10:00|40133|40113|40155.5|40135.5|40155.5|40135.5|40133|40113|67
1677554100000|2023-02-28 03:15:00|40153|40133|40145.5|40125.5|40153|40133|40133|40113|67
1677554400000|2023-02-28 03:20:00|40143|40123|40143|40123|40148|40128|40118|40098|90
1677554700000|2023-02-28 03:25:00|40140.5|40120.5|40153|40133|40153|40133|40123|40103|47
1677555000000|2023-02-28 03:30:00|40150.5|40130.5|40138|40118|40150.5|40130.5|40130.5|40110.5|59
1677555300000|2023-02-28 03:35:00|40135.5|40115.5|40143|40123|40153|40133|40135.5|40115.5|23
1677555600000|2023-02-28 03:40:00|40140.5|40120.5|40153|40133|40155.5|40135.5|40140.5|40120.5|34
1677555900000|2023-02-28 03:45:00|40150.5|40130.5|40153|40133|40158|40138|40145.5|40125.5|22
1677556200000|2023-02-28 03:50:00|40155.5|40135.5|40160.5|40140.5|40160.5|40140.5|40150.5|40130.5|44
1677556500000|2023-02-28 03:55:00|40158|40138|40148|40128|40165.5|40145.5|40145.5|40125.5|50
1677556800000|2023-02-28 04:00:00|40150.5|40130.5|40150.5|40130.5|40153|40133|40140.5|40120.5|18
1677557100000|2023-02-28 04:05:00|40145.5|40125.5|40148|40128|40155.5|40135.5|40145.5|40125.5|23
1677557400000|2023-02-28 04:10:00|40145.5|40125.5|40153|40133|40158|40138|40145.5|40125.5|29
1677557700000|2023-02-28 04:15:00|40150.5|40130.5|40145.5|40125.5|40150.5|40130.5|40143|40123|28
1677558000000|2023-02-28 04:20:00|40143|40123|40135.5|40115.5|40148|40128|40133|40113|32
1677558300000|2023-02-28 04:25:00|40137.9|40117.9|40113|40093|40137.9|40117.9|40110.5|40090.5|30
1677558600000|2023-02-28 04:30:00|40110.5|40090.5|40108|40088|40115.5|40095.5|40108|40088|20
1677558900000|2023-02-28 04:35:00|40110.5|40090.5|40105.5|40085.5|40113|40093|40105.5|40085.5|19
1677559200000|2023-02-28 04:40:00|40108|40088|40115.5|40095.5|40115.5|40095.5|40105.5|40085.5|31
1677559500000|2023-02-28 04:45:00|40117.9|40097.9|40115.4|40095.4|40117.9|40097.9|40105.5|40085.5|30
1677559800000|2023-02-28 04:50:00|40115.5|40095.5|40127.9|40107.9|40127.9|40107.9|40110.5|40090.5|25
1677560100000|2023-02-28 04:55:00|40125.5|40105.5|40128|40108|40132.9|40112.9|40123|40103|27
1677560400000|2023-02-28 05:00:00|40125.5|40105.5|40115.5|40095.5|40125.5|40105.5|40108|40088|35
1677560700000|2023-02-28 05:05:00|40108|40088|40050.5|40030.5|40108|40088|40048|40028|92
1677561000000|2023-02-28 05:10:00|40053|40033|40078|40058|40093|40073|40045.5|40025.5|74
1677561300000|2023-02-28 05:15:00|40075.5|40055.5|40070.4|40050.4|40088|40068|40068|40048|29
1677561600000|2023-02-28 05:20:00|40070.5|40050.5|40045.5|40025.5|40070.5|40050.5|40043|40023|71
1677561900000|2023-02-28 05:25:00|40047.9|40027.9|40023|40003|40053|40033|40015.6|39995.6|75
1677562200000|2023-02-28 05:30:00|40022.9|40002.9|40030.5|40010.5|40033|40013|39983|39963|285
1677562500000|2023-02-28 05:35:00|40028|40008|40048|40028|40080.5|40060.5|40025.5|40005.5|106
1677562800000|2023-02-28 05:40:00|40050.4|40030.4|40107.9|40087.9|40107.9|40087.9|40050.4|40030.4|98
1677563100000|2023-02-28 05:45:00|40108|40088|40153|40133|40155.6|40135.6|40108|40088|182
1677563400000|2023-02-28 05:50:00|40155.4|40135.4|40153|40133|40163|40143|40145.5|40125.5|134
1677563700000|2023-02-28 05:55:00|40150.6|40130.6|40075.5|40055.5|40155.5|40135.5|40070.5|40050.5|116
1677564000000|2023-02-28 06:00:00|40073.1|40053.1|40100.5|40080.5|40100.5|40080.5|40063|40043|115
1677564300000|2023-02-28 06:05:00|40103|40083|40098|40078|40133|40113|40098|40078|69
1677564600000|2023-02-28 06:10:00|40095.5|40075.5|40095.5|40075.5|40098|40078|40040.5|40020.5|99
1677564900000|2023-02-28 06:15:00|40093|40073|40098|40078|40103|40083|40088.1|40068.1|32
1677565200000|2023-02-28 06:20:00|40103|40083|40125.5|40105.5|40133|40113|40100.5|40080.5|114
1677565500000|2023-02-28 06:25:00|40123.1|40103.1|40100.5|40080.5|40123.1|40103.1|40098|40078|111
1677565800000|2023-02-28 06:30:00|40103|40083|40128|40108|40138|40118|40095.5|40075.5|109
1677566100000|2023-02-28 06:35:00|40125.5|40105.5|40143|40123|40150.5|40130.5|40120.5|40100.5|173
1677566400000|2023-02-28 06:40:00|40145.5|40125.5|40198|40178|40200.5|40180.5|40143|40123|143
1677566700000|2023-02-28 06:45:00|40200.5|40180.5|40238|40218|40245.5|40225.5|40193|40173|296
1677567000000|2023-02-28 06:50:00|40235.5|40215.5|40255.3|40235.3|40262.8|40242.8|40225.6|40205.6|197
1677567300000|2023-02-28 06:55:00|40250.3|40230.3|40225.3|40205.3|40280.3|40260.3|40220.4|40200.4|193
1677567600000|2023-02-28 07:00:00|40227.8|40207.8|40195.3|40175.3|40232.9|40212.9|40195.3|40175.3|148
1677567900000|2023-02-28 07:05:00|40197.7|40177.7|40150.4|40130.4|40197.7|40177.7|40150.4|40130.4|84
1677568200000|2023-02-28 07:10:00|40147.9|40127.9|40127.9|40107.9|40155.4|40135.4|40127.9|40107.9|54
1677568500000|2023-02-28 07:15:00|40130.4|40110.4|40142.9|40122.9|40157.9|40137.9|40127.9|40107.9|38
1677568800000|2023-02-28 07:20:00|40140.4|40120.4|40122.9|40102.9|40142.9|40122.9|40115.4|40095.4|77
1677569100000|2023-02-28 07:25:00|40120.4|40100.4|40090.4|40070.4|40120.4|40100.4|40065.4|40045.4|129
1677569400000|2023-02-28 07:30:00|40087.9|40067.9|40118|40098|40152.9|40132.9|40087.9|40067.9|135
1677569700000|2023-02-28 07:35:00|40112.9|40092.9|40087.9|40067.9|40115.3|40095.3|40087.9|40067.9|59
1677570000000|2023-02-28 07:40:00|40090.4|40070.4|40062.8|40042.8|40097.8|40077.8|40057.8|40037.8|68
1677570300000|2023-02-28 07:45:00|40060.3|40040.3|40052.8|40032.8|40065.3|40045.3|40025.3|40005.3|114
1677570600000|2023-02-28 07:50:00|40050.3|40030.3|40057.8|40037.8|40080.3|40060.3|40032.8|40012.8|107
1677570900000|2023-02-28 07:55:00|40055.4|40035.4|40025.3|40005.3|40067.8|40047.8|40025.3|40005.3|89
1677571200000|2023-02-28 08:00:00|40025.4|40005.4|39965.4|39945.4|40040.3|40020.3|39935.4|39915.4|411
1677571500000|2023-02-28 08:05:00|39970.3|39950.3|40047.9|40027.9|40050.2|40030.2|39965.3|39945.3|237
1677571800000|2023-02-28 08:10:00|40045.4|40025.4|40050.3|40030.3|40075.2|40055.2|40032.9|40012.9|183
1677572100000|2023-02-28 08:15:00|40047.9|40027.9|40010.1|39990.1|40055.3|40035.3|39992.8|39972.8|150
1677572400000|2023-02-28 08:20:00|40012.6|39992.6|40117.6|40097.6|40117.6|40097.6|40005.1|39985.1|176
1677572700000|2023-02-28 08:25:00|40115.1|40095.1|40155.1|40135.1|40185|40165|40115.1|40095.1|160
1677573000000|2023-02-28 08:30:00|40157.6|40137.6|40120.1|40100.1|40162.6|40142.6|40120.1|40100.1|144
1677573300000|2023-02-28 08:35:00|40122.6|40102.6|40120.1|40100.1|40142.6|40122.6|40077.6|40057.6|154
1677573600000|2023-02-28 08:40:00|40117.6|40097.6|40137.6|40117.6|40140.1|40120.1|40110.1|40090.1|76
1677573900000|2023-02-28 08:45:00|40142.5|40122.5|40220.1|40200.1|40222.6|40202.6|40142.5|40122.5|141
1677574200000|2023-02-28 08:50:00|40222.5|40202.5|40337.4|40317.4|40349.9|40329.9|40222.5|40202.5|405
1677574500000|2023-02-28 08:55:00|40332.6|40312.6|40347.4|40327.4|40382.4|40362.4|40324.9|40304.9|329
1677574800000|2023-02-28 09:00:00|40354.8|40334.8|40472.6|40452.6|40544.9|40524.9|40352.4|40332.4|711
1677575100000|2023-02-28 09:05:00|40472.5|40452.5|40500|40480|40519.9|40499.9|40460|40440|219
1677575400000|2023-02-28 09:10:00|40499.9|40479.9|40519.8|40499.8|40549.9|40529.9|40497.4|40477.4|290
1677575700000|2023-02-28 09:15:00|40522.3|40502.3|40462.3|40442.3|40522.3|40502.3|40449.8|40429.8|160
1677576000000|2023-02-28 09:20:00|40459.8|40439.8|40414.8|40394.8|40464.8|40444.8|40414.8|40394.8|167
1677576300000|2023-02-28 09:25:00|40417.2|40397.2|40434.8|40414.8|40462.3|40442.3|40417.2|40397.2|97
1677576600000|2023-02-28 09:30:00|40432.3|40412.3|40399.8|40379.8|40434.8|40414.8|40377.3|40357.3|188
1677576900000|2023-02-28 09:35:00|40397.3|40377.3|40329.8|40309.8|40397.3|40377.3|40327.3|40307.3|182
1677577200000|2023-02-28 09:40:00|40332.3|40312.3|40314.8|40294.8|40334.9|40314.9|40304.9|40284.9|153
1677577500000|2023-02-28 09:45:00|40319.7|40299.7|40344.8|40324.8|40354.8|40334.8|40314.9|40294.9|72
1677577800000|2023-02-28 09:50:00|40357.3|40337.3|40379.8|40359.8|40379.8|40359.8|40344.9|40324.9|103
1677578100000|2023-02-28 09:55:00|40377.4|40357.4|40344.8|40324.8|40377.4|40357.4|40344.8|40324.8|66
1677578400000|2023-02-28 10:00:00|40339.8|40319.8|40354.8|40334.8|40364.8|40344.8|40337.3|40317.3|59
1677578700000|2023-02-28 10:05:00|40352.3|40332.3|40364.8|40344.8|40364.8|40344.8|40327.3|40307.3|78
1677579000000|2023-02-28 10:10:00|40369.8|40349.8|40349.8|40329.8|40372.3|40352.3|40347.3|40327.3|53
1677579300000|2023-02-28 10:15:00|40347.3|40327.3|40347.3|40327.3|40367.3|40347.3|40344.8|40324.8|22
1677579600000|2023-02-28 10:20:00|40339.9|40319.9|40317.3|40297.3|40339.9|40319.9|40304.8|40284.8|63
1677579900000|2023-02-28 10:25:00|40314.8|40294.8|40322.3|40302.3|40324.8|40304.8|40302.3|40282.3|45
1677580200000|2023-02-28 10:30:00|40319.8|40299.8|40342.3|40322.3|40342.3|40322.3|40312.3|40292.3|57
1677580500000|2023-02-28 10:35:00|40344.8|40324.8|40344.9|40324.9|40382.3|40362.3|40344.8|40324.8|60
1677580800000|2023-02-28 10:40:00|40347.3|40327.3|40349.8|40329.8|40372.3|40352.3|40339.8|40319.8|68
1677581100000|2023-02-28 10:45:00|40352.3|40332.3|40349.8|40329.8|40362.3|40342.3|40342.3|40322.3|45
1677581400000|2023-02-28 10:50:00|40352.2|40332.2|40379.8|40359.8|40382.3|40362.3|40342.3|40322.3|39
1677581700000|2023-02-28 10:55:00|40384.7|40364.7|40414.8|40394.8|40419.8|40399.8|40384.7|40364.7|92
1677582000000|2023-02-28 11:00:00|40417.3|40397.3|40452.2|40432.2|40452.2|40432.2|40384.8|40364.8|169
1677582300000|2023-02-28 11:05:00|40449.7|40429.7|40349.8|40329.8|40459.7|40439.7|40349.8|40329.8|136
1677582600000|2023-02-28 11:10:00|40352.3|40332.3|40364.8|40344.8|40384.8|40364.8|40352.3|40332.3|87
1677582900000|2023-02-28 11:15:00|40362.3|40342.3|40357.3|40337.3|40379.8|40359.8|40347.3|40327.3|146
1677583200000|2023-02-28 11:20:00|40359.8|40339.8|40337.3|40317.3|40359.8|40339.8|40332.3|40312.3|66
1677583500000|2023-02-28 11:25:00|40339.7|40319.7|40322.3|40302.3|40357.3|40337.3|40322.3|40302.3|106
1677583800000|2023-02-28 11:30:00|40319.8|40299.8|40292.6|40272.6|40322.3|40302.3|40284.8|40264.8|289
1677584100000|2023-02-28 11:35:00|40290.2|40270.2|40337.6|40317.6|40337.6|40317.6|40285.1|40265.1|60
1677584400000|2023-02-28 11:40:00|40340.1|40320.1|40370.1|40350.1|40377.6|40357.6|40340.1|40320.1|65
1677584700000|2023-02-28 11:45:00|40367.6|40347.6|40357.6|40337.6|40392.6|40372.6|40357.6|40337.6|37
1677585000000|2023-02-28 11:50:00|40360.1|40340.1|40355.1|40335.1|40365.1|40345.1|40352.5|40332.5|50
1677585300000|2023-02-28 11:55:00|40360.1|40340.1|40332.6|40312.6|40360.1|40340.1|40322.6|40302.6|62
1677585600000|2023-02-28 12:00:00|40335.1|40315.1|40317.6|40297.6|40342.6|40322.6|40307.6|40287.6|142
1677585900000|2023-02-28 12:05:00|40320.1|40300.1|40312.7|40292.7|40325.2|40305.2|40300.2|40280.2|57
1677586200000|2023-02-28 12:10:00|40315.2|40295.2|40310.2|40290.2|40315.2|40295.2|40292.7|40272.7|114
1677586500000|2023-02-28 12:15:00|40312.7|40292.7|40330.2|40310.2|40330.2|40310.2|40292.7|40272.7|74
1677586800000|2023-02-28 12:20:00|40327.8|40307.8|40320.1|40300.1|40342.7|40322.7|40317.7|40297.7|83
1677587100000|2023-02-28 12:25:00|40320.2|40300.2|40297.7|40277.7|40335.2|40315.2|40297.7|40277.7|97
1677587400000|2023-02-28 12:30:00|40300.1|40280.1|40315.1|40295.1|40347.6|40327.6|40285.1|40265.1|274
1677587700000|2023-02-28 12:35:00|40320.1|40300.1|40330.1|40310.1|40360.1|40340.1|40302.6|40282.6|165
1677588000000|2023-02-28 12:40:00|40332.5|40312.5|40352.6|40332.6|40367.5|40347.5|40317.6|40297.6|115
1677588300000|2023-02-28 12:45:00|40355|40335|40385|40365|40395.1|40375.1|40350.1|40330.1|133
1677588600000|2023-02-28 12:50:00|40387.5|40367.5|40437.6|40417.6|40454.9|40434.9|40382.6|40362.6|196
1677588900000|2023-02-28 12:55:00|40435.1|40415.1|40425.1|40405.1|40457.4|40437.4|40417.6|40397.6|185
1677589200000|2023-02-28 13:00:00|40427.5|40407.5|40467.6|40447.6|40482.6|40462.6|40380.1|40360.1|759
1677589500000|2023-02-28 13:05:00|40470.1|40450.1|40472.5|40452.5|40544.9|40524.9|40460.1|40440.1|529
1677589800000|2023-02-28 13:10:00|40474.9|40454.9|40497.4|40477.4|40542.4|40522.4|40460|40440|536
1677590100000|2023-02-28 13:15:00|40499.9|40479.9|40512.4|40492.4|40534.9|40514.9|40472.4|40452.4|373
1677590400000|2023-02-28 13:20:00|40514.9|40494.9|40607.4|40587.4|40607.4|40587.4|40507.4|40487.4|448
1677590700000|2023-02-28 13:25:00|40604.9|40584.9|40599.9|40579.9|40617.4|40597.4|40584.9|40564.9|468
1677591000000|2023-02-28 13:30:00|40597.5|40577.5|40562.4|40542.4|40634.9|40614.9|40552.5|40532.5|704
1677591300000|2023-02-28 13:35:00|40559.9|40539.9|40522.4|40502.4|40587.4|40567.4|40522.4|40502.4|408
1677591600000|2023-02-28 13:40:00|40517.5|40497.5|40547.4|40527.4|40562.4|40542.4|40489.9|40469.9|310
1677591900000|2023-02-28 13:45:00|40549.9|40529.9|40615.1|40595.1|40652.4|40632.4|40542.6|40522.6|430
1677592200000|2023-02-28 13:50:00|40617.5|40597.5|40620.2|40600.2|40650.2|40630.2|40602.6|40582.6|323
1677592500000|2023-02-28 13:55:00|40622.7|40602.7|40575.4|40555.4|40642.7|40622.7|40572.9|40552.9|356
1677592800000|2023-02-28 14:00:00|40577.8|40557.8|40719.9|40699.9|40744.9|40724.9|40575.4|40555.4|874
1677593100000|2023-02-28 14:05:00|40722.4|40702.4|40612.4|40592.4|40730|40710|40595|40575|593
1677593400000|2023-02-28 14:10:00|40619.9|40599.9|40572.4|40552.4|40634.9|40614.9|40572.4|40552.4|364
1677593700000|2023-02-28 14:15:00|40574.9|40554.9|40637.4|40617.4|40657.4|40637.4|40574.9|40554.9|359
1677594000000|2023-02-28 14:20:00|40634.9|40614.9|40682.4|40662.4|40709.8|40689.8|40632.4|40612.4|346
1677594300000|2023-02-28 14:25:00|40680|40660|40647.6|40627.6|40699.9|40679.9|40647.6|40627.6|198
1677594600000|2023-02-28 14:30:00|40645.1|40625.1|40550.1|40530.1|40650.1|40630.1|40540.2|40520.2|588
1677594900000|2023-02-28 14:35:00|40552.6|40532.6|40560.2|40540.2|40602.7|40582.7|40550.2|40530.2|381
1677595200000|2023-02-28 14:40:00|40562.6|40542.6|40585.2|40565.2|40607.7|40587.7|40542.8|40522.8|332
1677595500000|2023-02-28 14:45:00|40585.3|40565.3|40637.8|40617.8|40712.6|40692.6|40585.3|40565.3|562
1677595800000|2023-02-28 14:50:00|40635.4|40615.4|40727.7|40707.7|40752.6|40732.6|40632.6|40612.6|797
1677596100000|2023-02-28 14:55:00|40732.6|40712.6|40839.9|40819.9|40844.9|40824.9|40730.2|40710.2|1247
1677596400000|2023-02-28 15:00:00|40837.5|40817.5|40882.4|40862.4|40927.4|40907.4|40837.5|40817.5|1636
1677596700000|2023-02-28 15:05:00|40880|40860|40867.6|40847.6|40952.4|40932.4|40865.1|40845.1|780
1677597000000|2023-02-28 15:10:00|40865.1|40845.1|40807.6|40787.6|40867.6|40847.6|40795.1|40775.1|482
1677597300000|2023-02-28 15:15:00|40805.1|40785.1|40792.7|40772.7|40820|40800|40750.1|40730.1|487
1677597600000|2023-02-28 15:20:00|40795.2|40775.2|40845.3|40825.3|40862.7|40842.7|40792.8|40772.8|427
1677597900000|2023-02-28 15:25:00|40847.7|40827.7|40770.3|40750.3|40882.7|40862.7|40767.8|40747.8|423
1677598200000|2023-02-28 15:30:00|40772.7|40752.7|40862.7|40842.7|40872.7|40852.7|40770.2|40750.2|446
1677598500000|2023-02-28 15:35:00|40865.3|40845.3|40822.7|40802.7|40872.7|40852.7|40815.2|40795.2|335
1677598800000|2023-02-28 15:40:00|40825.2|40805.2|40825.4|40805.4|40857.8|40837.8|40815.2|40795.2|303
1677599100000|2023-02-28 15:45:00|40822.9|40802.9|40755.6|40735.6|40847.9|40827.9|40745.5|40725.5|436
1677599400000|2023-02-28 15:50:00|40753.2|40733.2|40828|40808|40828|40808|40745.5|40725.5|305
1677599700000|2023-02-28 15:55:00|40825.5|40805.5|40800.7|40780.7|40827.9|40807.9|40788|40768|260
1677600000000|2023-02-28 16:00:00|40803.1|40783.1|40880.4|40860.4|40880.4|40860.4|40793|40773|349
1677600300000|2023-02-28 16:05:00|40880.5|40860.5|40878|40858|40905.5|40885.5|40868|40848|364
1677600600000|2023-02-28 16:10:00|40880.4|40860.4|40848.1|40828.1|40913|40893|40833|40813|388
1677600900000|2023-02-28 16:15:00|40848|40828|40873.2|40853.2|40893.1|40873.1|40843.2|40823.2|212
1677601200000|2023-02-28 16:20:00|40870.7|40850.7|40893.1|40873.1|40893.1|40873.1|40850.7|40830.7|258
1677601500000|2023-02-28 16:25:00|40888.2|40868.2|40883|40863|40903|40883|40873.2|40853.2|157
1677601800000|2023-02-28 16:30:00|40885.5|40865.5|40885.5|40865.5|40903|40883|40880.6|40860.6|284
1677602100000|2023-02-28 16:35:00|40883|40863|40800.6|40780.6|40883|40863|40798.1|40778.1|269
1677602400000|2023-02-28 16:40:00|40800.5|40780.5|40765.5|40745.5|40808|40788|40753|40733|255
1677602700000|2023-02-28 16:45:00|40760.7|40740.7|40855.4|40835.4|40862.9|40842.9|40755.7|40735.7|264
1677603000000|2023-02-28 16:50:00|40852.9|40832.9|40852.9|40832.9|40865.4|40845.4|40820.5|40800.5|145
1677603300000|2023-02-28 16:55:00|40850.4|40830.4|40832.7|40812.7|40850.5|40830.5|40820.2|40800.2|252
1677603600000|2023-02-28 17:00:00|40835.1|40815.1|40887.7|40867.7|40887.7|40867.7|40835.1|40815.1|183
1677603900000|2023-02-28 17:05:00|40882.9|40862.9|40892.9|40872.9|40920.2|40900.2|40867.7|40847.7|469
1677604200000|2023-02-28 17:10:00|40890.5|40870.5|40867.9|40847.9|40892.9|40872.9|40823|40803|246
1677604500000|2023-02-28 17:15:00|40865.5|40845.5|40877.9|40857.9|40882.7|40862.7|40857.7|40837.7|191
1677604800000|2023-02-28 17:20:00|40882.9|40862.9|40870.5|40850.5|40895.4|40875.4|40870.3|40850.3|310
1677605100000|2023-02-28 17:25:00|40868|40848|40895.5|40875.5|40903|40883|40860.5|40840.5|222
1677605400000|2023-02-28 17:30:00|40898|40878|40883|40863|40910.5|40890.5|40878|40858|268
1677605700000|2023-02-28 17:35:00|40880.5|40860.5|40828|40808|40883|40863|40825.5|40805.5|269
1677606000000|2023-02-28 17:40:00|40830.5|40810.5|40875.5|40855.5|40878|40858|40818.1|40798.1|237
1677606300000|2023-02-28 17:45:00|40878|40858|40890.4|40870.4|40890.4|40870.4|40860.6|40840.6|320
1677606600000|2023-02-28 17:50:00|40888|40868|40915.5|40895.5|40923|40903|40883.2|40863.2|341
1677606900000|2023-02-28 17:55:00|40918|40898|40878|40858|40927.7|40907.7|40878|40858|1521
1677607200000|2023-02-28 18:00:00|40880.5|40860.5|40833.2|40813.2|40890.5|40870.5|40803.3|40783.3|731
1677607500000|2023-02-28 18:05:00|40830.8|40810.8|40818.2|40798.2|40835.7|40815.7|40808.3|40788.3|104
1677607800000|2023-02-28 18:10:00|40820.7|40800.7|40805.8|40785.8|40838.2|40818.2|40803.4|40783.4|58
1677608100000|2023-02-28 18:15:00|40808.2|40788.2|40818.4|40798.4|40823.4|40803.4|40803.3|40783.3|97
1677608400000|2023-02-28 18:20:00|40815.8|40795.8|40818.4|40798.4|40823.4|40803.4|40808.4|40788.4|66
1677608700000|2023-02-28 18:25:00|40820.8|40800.8|40828.1|40808.1|40838.2|40818.2|40808.4|40788.4|100
1677609000000|2023-02-28 18:30:00|40823.2|40803.2|40815.7|40795.7|40840.6|40820.6|40813.2|40793.2|104
1677609300000|2023-02-28 18:35:00|40818.2|40798.2|40820.7|40800.7|40820.7|40800.7|40813.2|40793.2|30
1677609600000|2023-02-28 18:40:00|40823.1|40803.1|40845.6|40825.6|40845.6|40825.6|40810.9|40790.9|48
1677609900000|2023-02-28 18:45:00|40843.1|40823.1|40858.3|40838.3|40865.7|40845.7|40840.7|40820.7|39
1677610200000|2023-02-28 18:50:00|40855.9|40835.9|40870.7|40850.7|40873.2|40853.2|40843.2|40823.2|72
1677610500000|2023-02-28 18:55:00|40868.3|40848.3|40868.2|40848.2|40873.2|40853.2|40863.2|40843.2|150
1677610800000|2023-02-28 19:00:00|40870.6|40850.6|40893.2|40873.2|40898.1|40878.1|40868.2|40848.2|66
1677611100000|2023-02-28 19:05:00|40893.1|40873.1|40883.1|40863.1|40895.6|40875.6|40878.2|40858.2|119
1677611400000|2023-02-28 19:10:00|40883.2|40863.2|40865.7|40845.7|40883.2|40863.2|40853.2|40833.2|48
1677611700000|2023-02-28 19:15:00|40863.3|40843.3|40850.7|40830.7|40868.2|40848.2|40850.7|40830.7|25
1677612000000|2023-02-28 19:20:00|40853.2|40833.2|40833.2|40813.2|40853.2|40833.2|40833.2|40813.2|44
1677612300000|2023-02-28 19:25:00|40830.7|40810.7|40825.7|40805.7|40833.2|40813.2|40823.2|40803.2|33
1677612600000|2023-02-28 19:30:00|40828.2|40808.2|40833.2|40813.2|40835.7|40815.7|40828.2|40808.2|30
1677612900000|2023-02-28 19:35:00|40830.7|40810.7|40820.7|40800.7|40830.7|40810.7|40810.8|40790.8|151
1677613200000|2023-02-28 19:40:00|40818.2|40798.2|40825.7|40805.7|40828.1|40808.1|40813.2|40793.2|28
1677613500000|2023-02-28 19:45:00|40828.2|40808.2|40828.2|40808.2|40838.1|40818.1|40823.3|40803.3|19
1677613800000|2023-02-28 19:50:00|40830.7|40810.7|40823.2|40803.2|40833.2|40813.2|40823.2|40803.2|20
1677614100000|2023-02-28 19:55:00|40818.2|40798.2|40793.2|40773.2|40825.7|40805.7|40788.2|40768.2|48
1677614400000|2023-02-28 20:00:00|40795.7|40775.7|40773.2|40753.2|40795.7|40775.7|40768.2|40748.2|45
1677614700000|2023-02-28 20:05:00|40770.7|40750.7|40778.2|40758.2|40790.7|40770.7|40768.2|40748.2|65
1677615000000|2023-02-28 20:10:00|40780.7|40760.7|40773.2|40753.2|40785.7|40765.7|40770.7|40750.7|34
1677615300000|2023-02-28 20:15:00|40770.8|40750.8|40765.7|40745.7|40775.7|40755.7|40760.8|40740.8|39
1677615600000|2023-02-28 20:20:00|40763.3|40743.3|40760.7|40740.7|40770.7|40750.7|40758.2|40738.2|25
1677615900000|2023-02-28 20:25:00|40758.3|40738.3|40753.2|40733.2|40760.7|40740.7|40743.2|40723.2|21
1677616200000|2023-02-28 20:30:00|40750.8|40730.8|40768.2|40748.2|40768.2|40748.2|40740.7|40720.7|118
1677616500000|2023-02-28 20:35:00|40763.2|40743.2|40773.2|40753.2|40773.2|40753.2|40755.7|40735.7|78
1677616800000|2023-02-28 20:40:00|40770.7|40750.7|40798.2|40778.2|40803.2|40783.2|40770.7|40750.7|75
1677617100000|2023-02-28 20:45:00|40800.7|40780.7|40790.7|40770.7|40808.2|40788.2|40788.2|40768.2|61
1677617400000|2023-02-28 20:50:00|40788.3|40768.3|40813.2|40793.2|40818.2|40798.2|40788.2|40768.2|88
1677617700000|2023-02-28 20:55:00|40815.7|40795.7|40765.9|40745.9|40820.7|40800.7|40765.9|40745.9|123
1677618000000|2023-02-28 21:00:00|40765.8|40745.8|40773.2|40753.2|40783.2|40763.2|40765.7|40745.7|97
1677618300000|2023-02-28 21:05:00|40770.8|40750.8|40770.8|40750.8|40778.3|40758.3|40765.8|40745.8|37
1677618600000|2023-02-28 21:10:00|40768.3|40748.3|40760.8|40740.8|40773.3|40753.3|40758.4|40738.4|50
1677618900000|2023-02-28 21:15:00|40763.3|40743.3|40765.8|40745.8|40770.8|40750.8|40760.8|40740.8|32
1677619200000|2023-02-28 21:20:00|40768.2|40748.2|40778.3|40758.3|40783.3|40763.3|40768.2|40748.2|52
1677619500000|2023-02-28 21:25:00|40780.8|40760.8|40760.8|40740.8|40780.8|40760.8|40760.8|40740.8|46
1677619800000|2023-02-28 21:30:00|40758.3|40738.3|40763.3|40743.3|40768.3|40748.3|40758.3|40738.3|42
1677620100000|2023-02-28 21:35:00|40765.8|40745.8|40758.3|40738.3|40765.8|40745.8|40758.3|40738.3|13
1677620400000|2023-02-28 21:40:00|40763.2|40743.2|40770.6|40750.6|40773.1|40753.1|40760.8|40740.8|53
1677620700000|2023-02-28 21:45:00|40770.7|40750.7|40763.1|40743.1|40775.6|40755.6|40763.1|40743.1|27
1677621000000|2023-02-28 21:50:00|40763.2|40743.2|40755.7|40735.7|40768.1|40748.1|40755.7|40735.7|39
1677621300000|2023-02-28 21:55:00|40758.1|40738.1|40755.7|40735.7|40760.6|40740.6|40750.6|40730.6|44
1677625200000|2023-02-28 23:00:00|40762.4|40742.4|40783.1|40763.1|40790.5|40770.5|40755.7|40735.7|88
1677625500000|2023-02-28 23:05:00|40785.5|40765.5|40770.6|40750.6|40785.6|40765.6|40770.6|40750.6|16
1677625800000|2023-02-28 23:10:00|40768.1|40748.1|40763.1|40743.1|40768.1|40748.1|40758.1|40738.1|23
1677626100000|2023-02-28 23:15:00|40763.2|40743.2|40768.1|40748.1|40773.1|40753.1|40763.2|40743.2|7
1677626400000|2023-02-28 23:20:00|40765.6|40745.6|40750.7|40730.7|40765.6|40745.6|40745.6|40725.6|25
1677626700000|2023-02-28 23:25:00|40753.1|40733.1|40745.6|40725.6|40753.1|40733.1|40743.1|40723.1|34
1677627000000|2023-02-28 23:30:00|40748|40728|40748.1|40728.1|40750.6|40730.6|40745.6|40725.6|9
1677627300000|2023-02-28 23:35:00|40745.6|40725.6|40760.6|40740.6|40760.6|40740.6|40745.6|40725.6|12
1677627600000|2023-02-28 23:40:00|40758.1|40738.1|40755.6|40735.6|40760.6|40740.6|40755.6|40735.6|8
1677627900000|2023-02-28 23:45:00|40753.1|40733.1|40750.5|40730.5|40758|40738|40745.6|40725.6|23
1677628200000|2023-02-28 23:50:00|40750.6|40730.6|40753.1|40733.1|40753.1|40733.1|40748.1|40728.1|4
1677628500000|2023-02-28 23:55:00|40748.1|40728.1|40750.5|40730.5|40753.1|40733.1|40748.1|40728.1|23
1677628800000|2023-03-01 00:00:00|40752.9|40732.9|40728.1|40708.1|40753|40733|40728.1|40708.1|20
1677629100000|2023-03-01 00:05:00|40732.9|40712.9|40738.1|40718.1|40738.1|40718.1|40728.1|40708.1|28
1677629400000|2023-03-01 00:10:00|40733.3|40713.3|40725.5|40705.5|40738.1|40718.1|40720.6|40700.6|71
1677629700000|2023-03-01 00:15:00|40725.6|40705.6|40730.6|40710.6|40735.6|40715.6|40723.1|40703.1|18
1677630000000|2023-03-01 00:20:00|40728.2|40708.2|40733.1|40713.1|40737.9|40717.9|40728.1|40708.1|12
1677630300000|2023-03-01 00:25:00|40730.6|40710.6|40730.6|40710.6|40733.1|40713.1|40725.6|40705.6|15
1677630600000|2023-03-01 00:30:00|40728.2|40708.2|40713.1|40693.1|40730.6|40710.6|40708.1|40688.1|55
1677630900000|2023-03-01 00:35:00|40710.6|40690.6|40700.6|40680.6|40713.1|40693.1|40698.1|40678.1|41
1677631200000|2023-03-01 00:40:00|40700.5|40680.5|40695.6|40675.6|40708.1|40688.1|40693.1|40673.1|23
1677631500000|2023-03-01 00:45:00|40698.1|40678.1|40705.6|40685.6|40708.1|40688.1|40695.6|40675.6|17
1677631800000|2023-03-01 00:50:00|40703.1|40683.1|40728.1|40708.1|40735.6|40715.6|40703.1|40683.1|100
1677632100000|2023-03-01 00:55:00|40725.7|40705.7|40720.6|40700.6|40728.1|40708.1|40720.6|40700.6|48
1677632400000|2023-03-01 01:00:00|40723.1|40703.1|40688|40668|40725.6|40705.6|40663.2|40643.2|587
1677632700000|2023-03-01 01:05:00|40688.1|40668.1|40710.6|40690.6|40738.1|40718.1|40683.1|40663.1|179
1677633000000|2023-03-01 01:10:00|40713.1|40693.1|40738.1|40718.1|40738.1|40718.1|40705.6|40685.6|147
1677633300000|2023-03-01 01:15:00|40745.5|40725.5|40693.1|40673.1|40750.6|40730.6|40690.6|40670.6|201
1677633600000|2023-03-01 01:20:00|40695.5|40675.5|40763.1|40743.1|40773.1|40753.1|40693.1|40673.1|129
1677633900000|2023-03-01 01:25:00|40760.7|40740.7|40788.1|40768.1|40788.1|40768.1|40753.1|40733.1|93
1677634200000|2023-03-01 01:30:00|40790.6|40770.6|40895.5|40875.5|40915.5|40895.5|40788.1|40768.1|669
1677634500000|2023-03-01 01:35:00|40893|40873|40858|40838|40898|40878|40773|40753|313
1677634800000|2023-03-01 01:40:00|40860.5|40840.5|40933|40913|40960.5|40940.5|40840.4|40820.4|568
1677635100000|2023-03-01 01:45:00|40935.4|40915.4|41003|40983|41003|40983|40933|40913|503
1677635400000|2023-03-01 01:50:00|41005.5|40985.5|41048|41028|41053|41033|40995.5|40975.5|406
1677635700000|2023-03-01 01:55:00|41050.5|41030.5|41050.5|41030.5|41055.5|41035.5|41020.5|41000.5|248
1677636000000|2023-03-01 02:00:00|41053|41033|41028|41008|41053|41033|40993.1|40973.1|259
1677636300000|2023-03-01 02:05:00|41033|41013|41078|41058|41088|41068|41033|41013|340
1677636600000|2023-03-01 02:10:00|41080.4|41060.4|41100.4|41080.4|41120.3|41100.3|41080.4|41060.4|357
1677636900000|2023-03-01 02:15:00|41102.8|41082.8|41137.8|41117.8|41137.8|41117.8|41092.9|41072.9|85
1677637200000|2023-03-01 02:20:00|41140.3|41120.3|41130.3|41110.3|41145.2|41125.2|41115.5|41095.5|152
1677637500000|2023-03-01 02:25:00|41132.7|41112.7|41130.3|41110.3|41145.3|41125.3|41125.3|41105.3|105
1677637800000|2023-03-01 02:30:00|41132.8|41112.8|41142.8|41122.8|41150.2|41130.2|41120.3|41100.3|225
1677638100000|2023-03-01 02:35:00|41145.2|41125.2|41135.2|41115.2|41220.3|41200.3|41127.8|41107.8|527
1677638400000|2023-03-01 02:40:00|41137.7|41117.7|41167.6|41147.6|41167.6|41147.6|41110.2|41090.2|294
1677638700000|2023-03-01 02:45:00|41167.5|41147.5|41080|41060|41167.6|41147.6|41077.6|41057.6|287
1677639000000|2023-03-01 02:50:00|41080.2|41060.2|41070.2|41050.2|41082.6|41062.6|41065.1|41045.1|175
1677639300000|2023-03-01 02:55:00|41072.7|41052.7|41057.8|41037.8|41075.1|41055.1|41042.8|41022.8|190
1677639600000|2023-03-01 03:00:00|41060.2|41040.2|41050.3|41030.3|41072.8|41052.8|41030.3|41010.3|146
1677639900000|2023-03-01 03:05:00|41052.7|41032.7|41065.3|41045.3|41077.7|41057.7|41052.7|41032.7|104
1677640200000|2023-03-01 03:10:00|41062.9|41042.9|41082.8|41062.8|41102.8|41082.8|41052.8|41032.8|103
1677640500000|2023-03-01 03:15:00|41080.4|41060.4|41060.3|41040.3|41107.8|41087.8|41060.3|41040.3|128
1677640800000|2023-03-01 03:20:00|41062.8|41042.8|41100.4|41080.4|41112.7|41092.7|41052.9|41032.9|140
1677641100000|2023-03-01 03:25:00|41102.8|41082.8|41107.8|41087.8|41122.8|41102.8|41092.8|41072.8|147
1677641400000|2023-03-01 03:30:00|41110.2|41090.2|41100.3|41080.3|41117.8|41097.8|41090.3|41070.3|68
1677641700000|2023-03-01 03:35:00|41097.9|41077.9|41110.3|41090.3|41110.3|41090.3|41092.9|41072.9|48
1677642000000|2023-03-01 03:40:00|41112.7|41092.7|41122.8|41102.8|41125.3|41105.3|41110.3|41090.3|30
1677642300000|2023-03-01 03:45:00|41125.3|41105.3|41145.3|41125.3|41157.8|41137.8|41125.3|41105.3|164
1677642600000|2023-03-01 03:50:00|41142.9|41122.9|41150.3|41130.3|41152.7|41132.7|41127.8|41107.8|23
1677642900000|2023-03-01 03:55:00|41147.8|41127.8|41152.8|41132.8|41152.8|41132.8|41135.3|41115.3|28
1677643200000|2023-03-01 04:00:00|41155.3|41135.3|41180|41160|41180|41160|41152.8|41132.8|107
1677643500000|2023-03-01 04:05:00|41177.6|41157.6|41130.5|41110.5|41180|41160|41130.5|41110.5|48
1677643800000|2023-03-01 04:10:00|41130.4|41110.4|41122.8|41102.8|41132.9|41112.9|41120.3|41100.3|39
1677644100000|2023-03-01 04:15:00|41125.2|41105.2|41105.3|41085.3|41125.3|41105.3|41102.8|41082.8|21
1677644400000|2023-03-01 04:20:00|41105.2|41085.2|41115.3|41095.3|41117.8|41097.8|41095.3|41075.3|41
1677644700000|2023-03-01 04:25:00|41117.7|41097.7|41125.3|41105.3|41125.3|41105.3|41112.8|41092.8|29
1677645000000|2023-03-01 04:30:00|41130.3|41110.3|41152.8|41132.8|41152.8|41132.8|41125.3|41105.3|28
1677645300000|2023-03-01 04:35:00|41155.2|41135.2|41155.3|41135.3|41167.8|41147.8|41152.8|41132.8|30
1677645600000|2023-03-01 04:40:00|41152.8|41132.8|41145.3|41125.3|41160.3|41140.3|41142.8|41122.8|43
1677645900000|2023-03-01 04:45:00|41142.9|41122.9|41145.3|41125.3|41145.3|41125.3|41135.3|41115.3|32
1677646200000|2023-03-01 04:50:00|41142.8|41122.8|41145.3|41125.3|41155.3|41135.3|41142.8|41122.8|26
1677646500000|2023-03-01 04:55:00|41150.3|41130.3|41157.6|41137.6|41160|41140|41145.1|41125.1|117
1677646800000|2023-03-01 05:00:00|41155.1|41135.1|41184.9|41164.9|41187.4|41167.4|41155.1|41135.1|83
1677647100000|2023-03-01 05:05:00|41187.4|41167.4|41157.6|41137.6|41187.4|41167.4|41150.1|41130.1|74
1677647400000|2023-03-01 05:10:00|41160|41140|41195.1|41175.1|41207.6|41187.6|41160|41140|87
1677647700000|2023-03-01 05:15:00|41197.6|41177.6|41207.6|41187.6|41227.6|41207.6|41197.6|41177.6|152
1677648000000|2023-03-01 05:20:00|41210.1|41190.1|41202.6|41182.6|41210.1|41190.1|41162.6|41142.6|113
1677648300000|2023-03-01 05:25:00|41205.1|41185.1|41205.1|41185.1|41207.6|41187.6|41187.6|41167.6|53
1677648600000|2023-03-01 05:30:00|41210.1|41190.1|41107.6|41087.6|41215|41195|41090.1|41070.1|311
1677648900000|2023-03-01 05:35:00|41110.1|41090.1|41152.4|41132.4|41152.6|41132.6|41097.6|41077.6|605
1677649200000|2023-03-01 05:40:00|41154.9|41134.9|41112.4|41092.4|41154.9|41134.9|41084.9|41064.9|110
1677649500000|2023-03-01 05:45:00|41114.9|41094.9|41075|41055|41122.4|41102.4|41055|41035|129
1677649800000|2023-03-01 05:50:00|41074.9|41054.9|41084.9|41064.9|41102.4|41082.4|41074.9|41054.9|75
1677650100000|2023-03-01 05:55:00|41084.8|41064.8|41077.4|41057.4|41102.4|41082.4|41072.4|41052.4|60
1677650400000|2023-03-01 06:00:00|41079.9|41059.9|41127.4|41107.4|41129.8|41109.8|41079.9|41059.9|125
1677650700000|2023-03-01 06:05:00|41129.8|41109.8|41169.8|41149.8|41169.8|41149.8|41129.8|41109.8|110
1677651000000|2023-03-01 06:10:00|41172.4|41152.4|41192.6|41172.6|41207.6|41187.6|41167.4|41147.4|414
1677651300000|2023-03-01 06:15:00|41192.7|41172.7|41175.1|41155.1|41205.1|41185.1|41175.1|41155.1|141
1677651600000|2023-03-01 06:20:00|41172.6|41152.6|41205.1|41185.1|41207.6|41187.6|41172.6|41152.6|157
1677651900000|2023-03-01 06:25:00|41207.6|41187.6|41207.6|41187.6|41207.6|41187.6|41190.1|41170.1|77
1677652200000|2023-03-01 06:30:00|41205.1|41185.1|41195|41175|41207.6|41187.6|41190.2|41170.2|196
1677652500000|2023-03-01 06:35:00|41192.6|41172.6|41182.6|41162.6|41197.7|41177.7|41170.1|41150.1|129
1677652800000|2023-03-01 06:40:00|41185.1|41165.1|41205.1|41185.1|41205.1|41185.1|41167.6|41147.6|114
1677653100000|2023-03-01 06:45:00|41207.5|41187.5|41230.1|41210.1|41234.9|41214.9|41207.5|41187.5|131
1677653400000|2023-03-01 06:50:00|41230|41210|41249.9|41229.9|41257.4|41237.4|41212.6|41192.6|266
1677653700000|2023-03-01 06:55:00|41247.4|41227.4|41240.1|41220.1|41254.9|41234.9|41220.1|41200.1|197
1677654000000|2023-03-01 07:00:00|41242.5|41222.5|41215.1|41195.1|41257.4|41237.4|41212.6|41192.6|105
1677654300000|2023-03-01 07:05:00|41212.6|41192.6|41242.6|41222.6|41257.5|41237.5|41212.6|41192.6|153
1677654600000|2023-03-01 07:10:00|41240.1|41220.1|41227.6|41207.6|41255.1|41235.1|41220.1|41200.1|88
1677654900000|2023-03-01 07:15:00|41230.1|41210.1|41205.1|41185.1|41232.6|41212.6|41187.6|41167.6|113
1677655200000|2023-03-01 07:20:00|41202.6|41182.6|41237.5|41217.5|41270.2|41250.2|41202.6|41182.6|134
1677655500000|2023-03-01 07:25:00|41237.6|41217.6|41177.6|41157.6|41237.6|41217.6|41177.6|41157.6|84
1677655800000|2023-03-01 07:30:00|41180.1|41160.1|41170.1|41150.1|41207.6|41187.6|41150.1|41130.1|103
1677656100000|2023-03-01 07:35:00|41172.6|41152.6|41157.6|41137.6|41182.5|41162.5|41152.6|41132.6|61
1677656400000|2023-03-01 07:40:00|41160.1|41140.1|41232.6|41212.6|41240.1|41220.1|41160.1|41140.1|67
1677656700000|2023-03-01 07:45:00|41230.2|41210.2|41192.5|41172.5|41240|41220|41180.1|41160.1|111
1677657000000|2023-03-01 07:50:00|41190.1|41170.1|41265.1|41245.1|41267.6|41247.6|41190.1|41170.1|103
1677657300000|2023-03-01 07:55:00|41262.6|41242.6|41272.6|41252.6|41300|41280|41252.6|41232.6|155
1677657600000|2023-03-01 08:00:00|41275.1|41255.1|41237.6|41217.6|41290.1|41270.1|41215.1|41195.1|212
1677657900000|2023-03-01 08:05:00|41240|41220|41257.5|41237.5|41289.8|41269.8|41235.1|41215.1|171
1677658200000|2023-03-01 08:10:00|41259.9|41239.9|41412.5|41392.5|41417.3|41397.3|41257.5|41237.5|504
1677658500000|2023-03-01 08:15:00|41414.9|41394.9|41437.5|41417.5|41449.9|41429.9|41342.6|41322.6|379
1677658800000|2023-03-01 08:20:00|41435.1|41415.1|41554.8|41534.8|41557.4|41537.4|41432.5|41412.5|555
1677659100000|2023-03-01 08:25:00|41554.9|41534.9|41527.4|41507.4|41572.4|41552.4|41522.4|41502.4|403
1677659400000|2023-03-01 08:30:00|41529.9|41509.9|41569.9|41549.9|41592.5|41572.5|41512.4|41492.4|330
1677659700000|2023-03-01 08:35:00|41567.4|41547.4|41517.4|41497.4|41574.9|41554.9|41492.6|41472.6|251
1677660000000|2023-03-01 08:40:00|41515|41495|41422.6|41402.6|41519.9|41499.9|41405.1|41385.1|330
1677660300000|2023-03-01 08:45:00|41420.1|41400.1|41435.1|41415.1|41445.1|41425.1|41417.6|41397.6|188
1677660600000|2023-03-01 08:50:00|41437.5|41417.5|41480.1|41460.1|41480.1|41460.1|41427.6|41407.6|176
1677660900000|2023-03-01 08:55:00|41477.7|41457.7|41522.6|41502.6|41525.1|41505.1|41467.7|41447.7|110
1677661200000|2023-03-01 09:00:00|41522.5|41502.5|41547.6|41527.6|41557.6|41537.6|41515.1|41495.1|344
1677661500000|2023-03-01 09:05:00|41550.1|41530.1|41505.1|41485.1|41550.1|41530.1|41475|41455|140
1677661800000|2023-03-01 09:10:00|41502.7|41482.7|41430.1|41410.1|41515.1|41495.1|41427.6|41407.6|163
1677662100000|2023-03-01 09:15:00|41427.6|41407.6|41445.1|41425.1|41460|41440|41425.1|41405.1|132
1677662400000|2023-03-01 09:20:00|41447.6|41427.6|41440.1|41420.1|41447.6|41427.6|41392.6|41372.6|138
1677662700000|2023-03-01 09:25:00|41442.6|41422.6|41442.4|41422.4|41450.1|41430.1|41432.6|41412.6|127
1677663000000|2023-03-01 09:30:00|41440|41420|41460|41440|41460|41440|41427.4|41407.4|112
1677663300000|2023-03-01 09:35:00|41459.9|41439.9|41449.9|41429.9|41464.8|41444.8|41437.4|41417.4|102
1677663600000|2023-03-01 09:40:00|41447.5|41427.5|41394.9|41374.9|41447.5|41427.5|41394.9|41374.9|146
1677663900000|2023-03-01 09:45:00|41392.5|41372.5|41394.9|41374.9|41399.9|41379.9|41372.4|41352.4|167
1677664200000|2023-03-01 09:50:00|41397.3|41377.3|41439.9|41419.9|41439.9|41419.9|41394.9|41374.9|120
1677664500000|2023-03-01 09:55:00|41442.4|41422.4|41432.4|41412.4|41454.9|41434.9|41429.9|41409.9|103
1677664800000|2023-03-01 10:00:00|41430|41410|41405|41385|41442.4|41422.4|41405|41385|120
1677665100000|2023-03-01 10:05:00|41407.4|41387.4|41389.9|41369.9|41434.9|41414.9|41387.4|41367.4|140
1677665400000|2023-03-01 10:10:00|41392.4|41372.4|41410|41390|41429.9|41409.9|41392.4|41372.4|111
1677665700000|2023-03-01 10:15:00|41407.5|41387.5|41405.1|41385.1|41424.9|41404.9|41399.9|41379.9|150
1677666000000|2023-03-01 10:20:00|41407.6|41387.6|41422.6|41402.6|41425.1|41405.1|41375.1|41355.1|100
1677666300000|2023-03-01 10:25:00|41420.1|41400.1|41410.1|41390.1|41420.1|41400.1|41395.1|41375.1|58
1677666600000|2023-03-01 10:30:00|41407.7|41387.7|41357.4|41337.4|41417.6|41397.6|41352.6|41332.6|131
1677666900000|2023-03-01 10:35:00|41360|41340|41387.7|41367.7|41415.1|41395.1|41360|41340|167
1677667200000|2023-03-01 10:40:00|41390.2|41370.2|41390.2|41370.2|41405.1|41385.1|41385.2|41365.2|71
1677667500000|2023-03-01 10:45:00|41395.1|41375.1|41355.2|41335.2|41400|41380|41352.7|41332.7|121
1677667800000|2023-03-01 10:50:00|41352.7|41332.7|41380.2|41360.2|41382.7|41362.7|41352.7|41332.7|74
1677668100000|2023-03-01 10:55:00|41377.8|41357.8|41445.2|41425.2|41445.2|41425.2|41377.7|41357.7|149
1677668400000|2023-03-01 11:00:00|41442.7|41422.7|41445.2|41425.2|41450.2|41430.2|41427.8|41407.8|74
1677668700000|2023-03-01 11:05:00|41447.6|41427.6|41465.1|41445.1|41487.6|41467.6|41440.3|41420.3|204
1677669000000|2023-03-01 11:10:00|41467.5|41447.5|41415.2|41395.2|41472.6|41452.6|41400.3|41380.3|88
1677669300000|2023-03-01 11:15:00|41412.8|41392.8|41370.2|41350.2|41415.2|41395.2|41367.8|41347.8|114
1677669600000|2023-03-01 11:20:00|41367.8|41347.8|41390.2|41370.2|41390.2|41370.2|41352.7|41332.7|117
1677669900000|2023-03-01 11:25:00|41392.6|41372.6|41417.7|41397.7|41435.1|41415.1|41392.6|41372.6|76
1677670200000|2023-03-01 11:30:00|41415.2|41395.2|41425.1|41405.1|41432.5|41412.5|41400.1|41380.1|91
1677670500000|2023-03-01 11:35:00|41422.7|41402.7|41437.6|41417.6|41455.1|41435.1|41415.2|41395.2|86
1677670800000|2023-03-01 11:40:00|41435.2|41415.2|41437.6|41417.6|41440.1|41420.1|41420.1|41400.1|59
1677671100000|2023-03-01 11:45:00|41440.1|41420.1|41422.6|41402.6|41455.1|41435.1|41415.2|41395.2|48
1677671400000|2023-03-01 11:50:00|41425.1|41405.1|41430.1|41410.1|41442.6|41422.6|41417.6|41397.6|64
1677671700000|2023-03-01 11:55:00|41432.6|41412.6|41417.6|41397.6|41435.1|41415.1|41412.6|41392.6|96
1677672000000|2023-03-01 12:00:00|41420.2|41400.2|41425.2|41405.2|41425.2|41405.2|41370.2|41350.2|156
1677672300000|2023-03-01 12:05:00|41427.7|41407.7|41465.3|41445.3|41467.8|41447.8|41425.3|41405.3|85
1677672600000|2023-03-01 12:10:00|41467.7|41447.7|41495.3|41475.3|41510.3|41490.3|41467.7|41447.7|132
1677672900000|2023-03-01 12:15:00|41497.8|41477.8|41532.7|41512.7|41567.5|41547.5|41485.3|41465.3|270
1677673200000|2023-03-01 12:20:00|41535.2|41515.2|41510.1|41490.1|41565.1|41545.1|41507.5|41487.5|281
1677673500000|2023-03-01 12:25:00|41512.5|41492.5|41502.5|41482.5|41525.1|41505.1|41477.6|41457.6|569
1677673800000|2023-03-01 12:30:00|41502.4|41482.4|41415.2|41395.2|41517.5|41497.5|41400.3|41380.3|511
1677674100000|2023-03-01 12:35:00|41417.7|41397.7|41440.1|41420.1|41440.1|41420.1|41405|41385|396
1677674400000|2023-03-01 12:40:00|41442.6|41422.6|41477.6|41457.6|41480.1|41460.1|41437.6|41417.6|241
1677674700000|2023-03-01 12:45:00|41480|41460|41470.1|41450.1|41497.6|41477.6|41465.1|41445.1|140
1677675000000|2023-03-01 12:50:00|41472.6|41452.6|41487.6|41467.6|41505|41485|41455.2|41435.2|118
1677675300000|2023-03-01 12:55:00|41485.1|41465.1|41517.6|41497.6|41525|41505|41475.1|41455.1|129
1677675600000|2023-03-01 13:00:00|41522.4|41502.4|41542.5|41522.5|41597.4|41577.4|41515.5|41495.5|681
1677675900000|2023-03-01 13:05:00|41544.9|41524.9|41552.4|41532.4|41615|41595|41527.5|41507.5|751
1677676200000|2023-03-01 13:10:00|41547.5|41527.5|41507.6|41487.6|41565.1|41545.1|41502.8|41482.8|652
1677676500000|2023-03-01 13:15:00|41505.2|41485.2|41487.7|41467.7|41517.7|41497.7|41462.6|41442.6|556
1677676800000|2023-03-01 13:20:00|41487.6|41467.6|41450.3|41430.3|41487.7|41467.7|41427.8|41407.8|479
1677677100000|2023-03-01 13:25:00|41448|41428|41350.3|41330.3|41452.7|41432.7|41345.5|41325.5|418
1677677400000|2023-03-01 13:30:00|41347.8|41327.8|41332.8|41312.8|41352.8|41332.8|41287.8|41267.8|890
1677677700000|2023-03-01 13:35:00|41335.2|41315.2|41395.3|41375.3|41398|41378|41332.8|41312.8|315
1677678000000|2023-03-01 13:40:00|41397.8|41377.8|41335.3|41315.3|41432.8|41412.8|41330.3|41310.3|375
1677678300000|2023-03-01 13:45:00|41332.8|41312.8|41397.8|41377.8|41397.8|41377.8|41317.7|41297.7|304
1677678600000|2023-03-01 13:50:00|41402.7|41382.7|41452.8|41432.8|41455.2|41435.2|41382.8|41362.8|351
1677678900000|2023-03-01 13:55:00|41455.2|41435.2|41452.7|41432.7|41472.7|41452.7|41417.8|41397.8|288
1677679200000|2023-03-01 14:00:00|41452.8|41432.8|41402.8|41382.8|41467.8|41447.8|41400.3|41380.3|300
1677679500000|2023-03-01 14:05:00|41400.5|41380.5|41428.1|41408.1|41430.6|41410.6|41328.1|41308.1|483
1677679800000|2023-03-01 14:10:00|41420.6|41400.6|41363|41343|41420.6|41400.6|41340.5|41320.5|202
1677680100000|2023-03-01 14:15:00|41360.5|41340.5|41323.1|41303.1|41363.2|41343.2|41308.1|41288.1|262
1677680400000|2023-03-01 14:20:00|41325.6|41305.6|41338.3|41318.3|41353|41333|41308.3|41288.3|355
1677680700000|2023-03-01 14:25:00|41333.5|41313.5|41333.3|41313.3|41340.7|41320.7|41303.3|41283.3|240
1677681000000|2023-03-01 14:30:00|41335.8|41315.8|41373.1|41353.1|41405.7|41385.7|41313.3|41293.3|447
1677681300000|2023-03-01 14:35:00|41370.7|41350.7|41440.8|41420.8|41443.3|41423.3|41353.2|41333.2|303
1677681600000|2023-03-01 14:40:00|41438.3|41418.3|41353.1|41333.1|41448.2|41428.2|41338.1|41318.1|252
1677681900000|2023-03-01 14:45:00|41350.7|41330.7|41428.1|41408.1|41438.1|41418.1|41328.4|41308.4|465
1677682200000|2023-03-01 14:50:00|41430.6|41410.6|41473.1|41453.1|41483|41463|41380.7|41360.7|667
1677682500000|2023-03-01 14:55:00|41480.2|41460.2|41463.1|41443.1|41535.6|41515.6|41463.1|41443.1|836
1677682800000|2023-03-01 15:00:00|41468.1|41448.1|41373.3|41353.3|41510.3|41490.3|41365.9|41345.9|987
1677683100000|2023-03-01 15:05:00|41370.8|41350.8|41258.3|41238.3|41400.7|41380.7|41245.8|41225.8|1141
1677683400000|2023-03-01 15:10:00|41255.8|41235.8|41263.5|41243.5|41285.8|41265.8|41173.3|41153.3|1059
1677683700000|2023-03-01 15:15:00|41258.5|41238.5|41358.2|41338.2|41358.2|41338.2|41226|41206|907
1677684000000|2023-03-01 15:20:00|41355.7|41335.7|41358.3|41338.3|41408.1|41388.1|41333.3|41313.3|702
1677684300000|2023-03-01 15:25:00|41360.7|41340.7|41300.9|41280.9|41375.8|41355.8|41290.8|41270.8|402
1677684600000|2023-03-01 15:30:00|41298.5|41278.5|41393.3|41373.3|41398.3|41378.3|41273.4|41253.4|455
1677684900000|2023-03-01 15:35:00|41395.7|41375.7|41443.1|41423.1|41520.6|41500.6|41378.3|41358.3|1028
1677685200000|2023-03-01 15:40:00|41445.6|41425.6|41522.9|41502.9|41535.2|41515.2|41445.6|41425.6|629
1677685500000|2023-03-01 15:45:00|41525.4|41505.4|41535.7|41515.7|41580.4|41560.4|41508.1|41488.1|659
1677685800000|2023-03-01 15:50:00|41533.1|41513.1|41448.2|41428.2|41540.5|41520.5|41445.7|41425.7|354
1677686100000|2023-03-01 15:55:00|41448.1|41428.1|41505.6|41485.6|41525.7|41505.7|41435.6|41415.6|454
1677686400000|2023-03-01 16:00:00|41503.2|41483.2|41473.1|41453.1|41528|41508|41468.1|41448.1|492
1677686700000|2023-03-01 16:05:00|41470.7|41450.7|41418.1|41398.1|41483.1|41463.1|41413.1|41393.1|403
1677687000000|2023-03-01 16:10:00|41420.5|41400.5|41438.1|41418.1|41443.1|41423.1|41398.1|41378.1|465
1677687300000|2023-03-01 16:15:00|41440.6|41420.6|41358.1|41338.1|41440.6|41420.6|41353.2|41333.2|424
1677687600000|2023-03-01 16:20:00|41353.1|41333.1|41385.6|41365.6|41393.1|41373.1|41325.6|41305.6|305
1677687900000|2023-03-01 16:25:00|41388.1|41368.1|41358.2|41338.2|41408.2|41388.2|41358.2|41338.2|231
1677688200000|2023-03-01 16:30:00|41358.1|41338.1|41303.1|41283.1|41370.6|41350.6|41298.1|41278.1|340
1677688500000|2023-03-01 16:35:00|41303.2|41283.2|41430.4|41410.4|41432.9|41412.9|41300.6|41280.6|383
1677688800000|2023-03-01 16:40:00|41432.7|41412.7|41427.9|41407.9|41477.9|41457.9|41420.5|41400.5|417
1677689100000|2023-03-01 16:45:00|41430.2|41410.2|41480.5|41460.5|41550.4|41530.4|41430.2|41410.2|441
1677689400000|2023-03-01 16:50:00|41478|41458|41475.5|41455.5|41537.9|41517.9|41472.9|41452.9|192
1677689700000|2023-03-01 16:55:00|41477.9|41457.9|41487.6|41467.6|41515.1|41495.1|41472.9|41452.9|273
1677690000000|2023-03-01 17:00:00|41485.2|41465.2|41472.9|41452.9|41502.5|41482.5|41470.4|41450.4|247
1677690300000|2023-03-01 17:05:00|41475.2|41455.2|41585.1|41565.1|41587.6|41567.6|41467.9|41447.9|382
1677690600000|2023-03-01 17:10:00|41582.6|41562.6|41554.6|41534.6|41599.6|41579.6|41532.3|41512.3|1130
1677690900000|2023-03-01 17:15:00|41552.3|41532.3|41525|41505|41567.1|41547.1|41522.4|41502.4|268
1677691200000|2023-03-01 17:20:00|41527.4|41507.4|41534.5|41514.5|41567|41547|41514.9|41494.9|286
1677691500000|2023-03-01 17:25:00|41534.6|41514.6|41512.1|41492.1|41554.5|41534.5|41512.1|41492.1|168
1677691800000|2023-03-01 17:30:00|41514.5|41494.5|41577|41557|41582.1|41562.1|41512.1|41492.1|275
1677692100000|2023-03-01 17:35:00|41572.1|41552.1|41607.1|41587.1|41627.1|41607.1|41562.3|41542.3|616
1677692400000|2023-03-01 17:40:00|41609.6|41589.6|41639.6|41619.6|41647.1|41627.1|41607.1|41587.1|498
1677692700000|2023-03-01 17:45:00|41637.1|41617.1|41612.4|41592.4|41657.1|41637.1|41607.5|41587.5|304
1677693000000|2023-03-01 17:50:00|41609.9|41589.9|41634.6|41614.6|41637|41617|41597.4|41577.4|337
1677693300000|2023-03-01 17:55:00|41632.3|41612.3|41584.2|41564.2|41637|41617|41574.8|41554.8|1517
1677693600000|2023-03-01 18:00:00|41586.7|41566.7|41646.4|41626.4|41651.4|41631.4|41581.1|41561.1|1052
1677693900000|2023-03-01 18:05:00|41644|41624|41636.2|41616.2|41671.2|41651.2|41631.3|41611.3|370
1677694200000|2023-03-01 18:10:00|41633.8|41613.8|41641.1|41621.1|41645.9|41625.9|41631.2|41611.2|227
1677694500000|2023-03-01 18:15:00|41643.4|41623.4|41668.4|41648.4|41680.8|41660.8|41641.1|41621.1|247
1677694800000|2023-03-01 18:20:00|41670.9|41650.9|41623.9|41603.9|41675.8|41655.8|41611.4|41591.4|292
1677695100000|2023-03-01 18:25:00|41626.3|41606.3|41619|41599|41641.4|41621.4|41596.5|41576.5|227
1677695400000|2023-03-01 18:30:00|41618.9|41598.9|41601.5|41581.5|41626.4|41606.4|41579|41559|240
1677695700000|2023-03-01 18:35:00|41603.9|41583.9|41684|41664|41693.9|41673.9|41599|41579|120
1677696000000|2023-03-01 18:40:00|41686.5|41666.5|41651.5|41631.5|41691.5|41671.5|41646.7|41626.7|165
1677696300000|2023-03-01 18:45:00|41649.2|41629.2|41679.2|41659.2|41679.2|41659.2|41616.7|41596.7|94
1677696600000|2023-03-01 18:50:00|41676.7|41656.7|41664.2|41644.2|41681.7|41661.7|41661.7|41641.7|93
1677696900000|2023-03-01 18:55:00|41661.7|41641.7|41664|41644|41664.2|41644.2|41639.2|41619.2|110
1677697200000|2023-03-01 19:00:00|41664.2|41644.2|41634.1|41614.1|41664.2|41644.2|41621.9|41601.9|110
1677697500000|2023-03-01 19:05:00|41631.8|41611.8|41639.1|41619.1|41639.1|41619.1|41601.6|41581.6|72
1677697800000|2023-03-01 19:10:00|41636.8|41616.8|41676.6|41656.6|41684.1|41664.1|41636.6|41616.6|70
1677698100000|2023-03-01 19:15:00|41674.1|41654.1|41658.9|41638.9|41676.6|41656.6|41651.6|41631.6|72
1677698400000|2023-03-01 19:20:00|41659|41639|41669.1|41649.1|41669.1|41649.1|41646.8|41626.8|70
1677698700000|2023-03-01 19:25:00|41669|41649|41661.6|41641.6|41674.1|41654.1|41661.6|41641.6|45
1677699000000|2023-03-01 19:30:00|41659.3|41639.3|41671.6|41651.6|41671.6|41651.6|41656.6|41636.6|74
1677699300000|2023-03-01 19:35:00|41671.5|41651.5|41696.6|41676.6|41699.1|41679.1|41671.5|41651.5|132
1677699600000|2023-03-01 19:40:00|41694.1|41674.1|41706.6|41686.6|41706.6|41686.6|41689.1|41669.1|95
1677699900000|2023-03-01 19:45:00|41704.3|41684.3|41689.1|41669.1|41711.6|41691.6|41679.1|41659.1|139
1677700200000|2023-03-01 19:50:00|41686.6|41666.6|41684.1|41664.1|41689.1|41669.1|41664.3|41644.3|57
1677700500000|2023-03-01 19:55:00|41681.8|41661.8|41684.1|41664.1|41691.5|41671.5|41679.1|41659.1|55
1677700800000|2023-03-01 20:00:00|41686.6|41666.6|41711.5|41691.5|41719.1|41699.1|41681.6|41661.6|75
1677701100000|2023-03-01 20:05:00|41709|41689|41711.6|41691.6|41711.6|41691.6|41699.1|41679.1|61
1677701400000|2023-03-01 20:10:00|41714|41694|41721.6|41701.6|41724|41704|41714|41694|47
1677701700000|2023-03-01 20:15:00|41724|41704|41724.1|41704.1|41731.6|41711.6|41714.1|41694.1|67
1677702000000|2023-03-01 20:20:00|41726.5|41706.5|41711.6|41691.6|41729.1|41709.1|41709.1|41689.1|32
1677702300000|2023-03-01 20:25:00|41714.1|41694.1|41711.6|41691.6|41716.6|41696.6|41706.6|41686.6|48
1677702600000|2023-03-01 20:30:00|41709.1|41689.1|41701.6|41681.6|41716.6|41696.6|41699.1|41679.1|43
1677702900000|2023-03-01 20:35:00|41701.5|41681.5|41689.1|41669.1|41701.6|41681.6|41686.8|41666.8|32
1677703200000|2023-03-01 20:40:00|41689.3|41669.3|41739.1|41719.1|41739.1|41719.1|41689.3|41669.3|96
1677703500000|2023-03-01 20:45:00|41741.6|41721.6|41739|41719|41749.1|41729.1|41731.6|41711.6|222
1677703800000|2023-03-01 20:50:00|41739.1|41719.1|41699.1|41679.1|41741.6|41721.6|41699.1|41679.1|106
1677704100000|2023-03-01 20:55:00|41696.8|41676.8|41701.6|41681.6|41711.6|41691.6|41691.6|41671.6|102
1677704400000|2023-03-01 21:00:00|41699.3|41679.3|41701.6|41681.6|41714.1|41694.1|41696.6|41676.6|66
1677704700000|2023-03-01 21:05:00|41709.1|41689.1|41716.6|41696.6|41716.6|41696.6|41699.1|41679.1|40
1677705000000|2023-03-01 21:10:00|41711.6|41691.6|41724|41704|41726.5|41706.5|41711.6|41691.6|33
1677705300000|2023-03-01 21:15:00|41721.6|41701.6|41731.5|41711.5|41731.5|41711.5|41721.6|41701.6|30
1677705600000|2023-03-01 21:20:00|41726.6|41706.6|41729.1|41709.1|41731.6|41711.6|41721.6|41701.6|37
1677705900000|2023-03-01 21:25:00|41726.7|41706.7|41713.9|41693.9|41736.6|41716.6|41711.4|41691.4|72
1677706200000|2023-03-01 21:30:00|41716.4|41696.4|41713.9|41693.9|41716.4|41696.4|41711.4|41691.4|18
1677706500000|2023-03-01 21:35:00|41711.5|41691.5|41711.4|41691.4|41713.9|41693.9|41711.4|41691.4|10
1677706800000|2023-03-01 21:40:00|41708.9|41688.9|41706.4|41686.4|41713.9|41693.9|41706.4|41686.4|28
1677707100000|2023-03-01 21:45:00|41704|41684|41703.9|41683.9|41706.4|41686.4|41701.5|41681.5|22
1677707400000|2023-03-01 21:50:00|41706.4|41686.4|41703.9|41683.9|41711.4|41691.4|41703.9|41683.9|29
1677707700000|2023-03-01 21:55:00|41706.4|41686.4|41698.7|41678.7|41706.4|41686.4|41696.4|41676.4|31
1677711600000|2023-03-01 23:00:00|41687.4|41667.4|41693.8|41673.8|41703.8|41683.8|41687.4|41667.4|52
1677711900000|2023-03-01 23:05:00|41706.1|41686.1|41706.3|41686.3|41713.8|41693.8|41701.2|41681.2|40
1677712200000|2023-03-01 23:10:00|41708.8|41688.8|41713.8|41693.8|41716.3|41696.3|41708.8|41688.8|39
1677712500000|2023-03-01 23:15:00|41716.2|41696.2|41716.3|41696.3|41721.3|41701.3|41713.8|41693.8|26
1677712800000|2023-03-01 23:20:00|41718.8|41698.8|41713.8|41693.8|41723.8|41703.8|41711.3|41691.3|10
1677713100000|2023-03-01 23:25:00|41711.3|41691.3|41711.3|41691.3|41718.8|41698.8|41711.3|41691.3|22
1677713400000|2023-03-01 23:30:00|41713.8|41693.8|41711.3|41691.3|41716.2|41696.2|41708.8|41688.8|13
1677713700000|2023-03-01 23:35:00|41713.7|41693.7|41706.5|41686.5|41713.8|41693.8|41706.5|41686.5|15
1677714000000|2023-03-01 23:40:00|41704|41684|41701.3|41681.3|41704|41684|41701.3|41681.3|38
1677714300000|2023-03-01 23:45:00|41696.3|41676.3|41706.2|41686.2|41706.2|41686.2|41689|41669|42
1677714600000|2023-03-01 23:50:00|41703.7|41683.7|41701.3|41681.3|41708.7|41688.7|41701.3|41681.3|19
1677714900000|2023-03-01 23:55:00|41698.8|41678.8|41688.8|41668.8|41698.8|41678.8|41688.8|41668.8|8
1677715200000|2023-03-02 00:00:00|41686.3|41666.3|41681.3|41661.3|41691.3|41671.3|41681.3|41661.3|38
1677715500000|2023-03-02 00:05:00|41678.8|41658.8|41678.8|41658.8|41686.3|41666.3|41673.8|41653.8|37
1677715800000|2023-03-02 00:10:00|41681.2|41661.2|41688.8|41668.8|41691.3|41671.3|41676.3|41656.3|26
1677716100000|2023-03-02 00:15:00|41691.2|41671.2|41721.3|41701.3|41726.3|41706.3|41688.8|41668.8|73
1677716400000|2023-03-02 00:20:00|41719|41699|41726.3|41706.3|41743.8|41723.8|41713.8|41693.8|52
1677716700000|2023-03-02 00:25:00|41721.3|41701.3|41696.3|41676.3|41721.3|41701.3|41696.3|41676.3|40
1677717000000|2023-03-02 00:30:00|41698.8|41678.8|41708.8|41688.8|41711.3|41691.3|41696.3|41676.3|17
1677717300000|2023-03-02 00:35:00|41711.3|41691.3|41681.3|41661.3|41711.3|41691.3|41681.3|41661.3|36
1677717600000|2023-03-02 00:40:00|41678.9|41658.9|41673.8|41653.8|41681.4|41661.4|41656.3|41636.3|115
1677717900000|2023-03-02 00:45:00|41671.4|41651.4|41658.7|41638.7|41671.4|41651.4|41653.7|41633.7|49
1677718200000|2023-03-02 00:50:00|41658.8|41638.8|41661.3|41641.3|41670.9|41650.9|41656.3|41636.3|53
1677718500000|2023-03-02 00:55:00|41658.9|41638.9|41618.8|41598.8|41661.3|41641.3|41613.8|41593.8|122
1677718800000|2023-03-02 01:00:00|41618.7|41598.7|41531.3|41511.3|41618.7|41598.7|41513.8|41493.8|855
1677719100000|2023-03-02 01:05:00|41533.8|41513.8|41556.3|41536.3|41573.8|41553.8|41526.3|41506.3|296
1677719400000|2023-03-02 01:10:00|41553.9|41533.9|41531.3|41511.3|41568.8|41548.8|41531.3|41511.3|219
1677719700000|2023-03-02 01:15:00|41528.9|41508.9|41528.7|41508.7|41533.8|41513.8|41516.3|41496.3|249
1677720000000|2023-03-02 01:20:00|41526.3|41506.3|41516.3|41496.3|41538.7|41518.7|41493.8|41473.8|142
1677720300000|2023-03-02 01:25:00|41518.7|41498.7|41503.8|41483.8|41518.8|41498.8|41498.8|41478.8|109
1677720600000|2023-03-02 01:30:00|41503.7|41483.7|41493.8|41473.8|41513.8|41493.8|41473.8|41453.8|187
1677720900000|2023-03-02 01:35:00|41491.3|41471.3|41381.3|41361.3|41508.8|41488.8|41376.4|41356.4|357
1677721200000|2023-03-02 01:40:00|41383.8|41363.8|41346.4|41326.4|41386.2|41366.2|41328.9|41308.9|391
1677721500000|2023-03-02 01:45:00|41344.1|41324.1|41381.4|41361.4|41393.9|41373.9|41341.4|41321.4|198
1677721800000|2023-03-02 01:50:00|41383.9|41363.9|41403.9|41383.9|41411.4|41391.4|41356.4|41336.4|149
1677722100000|2023-03-02 01:55:00|41401.4|41381.4|41391.3|41371.3|41403.8|41383.8|41368.9|41348.9|123
1677722400000|2023-03-02 02:00:00|41388.9|41368.9|41436.3|41416.3|41443.8|41423.8|41371.4|41351.4|202
1677722700000|2023-03-02 02:05:00|41438.7|41418.7|41411.3|41391.3|41448.8|41428.8|41408.8|41388.8|115
1677723000000|2023-03-02 02:10:00|41408.8|41388.8|41433.8|41413.8|41433.8|41413.8|41401.3|41381.3|72
1677723300000|2023-03-02 02:15:00|41431.3|41411.3|41462.1|41442.1|41486.8|41466.8|41428.8|41408.8|238
1677723600000|2023-03-02 02:20:00|41459.7|41439.7|41459.6|41439.6|41464.6|41444.6|41447.2|41427.2|56
1677723900000|2023-03-02 02:25:00|41462.1|41442.1|41486.8|41466.8|41487|41467|41459.6|41439.6|85
1677724200000|2023-03-02 02:30:00|41489.2|41469.2|41447|41427|41491.6|41471.6|41446.8|41426.8|125
1677724500000|2023-03-02 02:35:00|41449.3|41429.3|41384.3|41364.3|41449.3|41429.3|41384.3|41364.3|147
1677724800000|2023-03-02 02:40:00|41382|41362|41366.8|41346.8|41411.8|41391.8|41356.8|41336.8|104
1677725100000|2023-03-02 02:45:00|41364.3|41344.3|41371.7|41351.7|41384.3|41364.3|41349.3|41329.3|116
1677725400000|2023-03-02 02:50:00|41371.6|41351.6|41396.7|41376.7|41409.2|41389.2|41364.3|41344.3|95
1677725700000|2023-03-02 02:55:00|41399.2|41379.2|41416.7|41396.7|41431.7|41411.7|41396.7|41376.7|66
1677726000000|2023-03-02 03:00:00|41419|41399|41419.2|41399.2|41434.2|41414.2|41409|41389|90
1677726300000|2023-03-02 03:05:00|41416.7|41396.7|41346.5|41326.5|41419.2|41399.2|41341.5|41321.5|76
1677726600000|2023-03-02 03:10:00|41344|41324|41377|41357|41389|41369|41336.5|41316.5|196
1677726900000|2023-03-02 03:15:00|41374.6|41354.6|41394.6|41374.6|41394.6|41374.6|41362.2|41342.2|120
1677727200000|2023-03-02 03:20:00|41397.1|41377.1|41389.9|41369.9|41402.2|41382.2|41382.4|41362.4|88
1677727500000|2023-03-02 03:25:00|41392.2|41372.2|41399.7|41379.7|41407.1|41387.1|41384.9|41364.9|82
1677727800000|2023-03-02 03:30:00|41402.1|41382.1|41404.6|41384.6|41414.6|41394.6|41394.6|41374.6|43
1677728100000|2023-03-02 03:35:00|41402.2|41382.2|41404.6|41384.6|41404.6|41384.6|41382.4|41362.4|35
1677728400000|2023-03-02 03:40:00|41402.1|41382.1|41414.6|41394.6|41417.1|41397.1|41394.7|41374.7|11
1677728700000|2023-03-02 03:45:00|41417.1|41397.1|41414.6|41394.6|41417.1|41397.1|41397.2|41377.2|26
1677729000000|2023-03-02 03:50:00|41417.1|41397.1|41442.1|41422.1|41444.6|41424.6|41417.1|41397.1|27
1677729300000|2023-03-02 03:55:00|41439.7|41419.7|41424.6|41404.6|41439.7|41419.7|41422.2|41402.2|28
1677729600000|2023-03-02 04:00:00|41422.1|41402.1|41442.1|41422.1|41442.1|41422.1|41422.1|41402.1|36
1677729900000|2023-03-02 04:05:00|41439.7|41419.7|41449.6|41429.6|41452|41432|41437.1|41417.1|63
1677730200000|2023-03-02 04:10:00|41447.1|41427.1|41442.1|41422.1|41454.3|41434.3|41442.1|41422.1|27
1677730500000|2023-03-02 04:15:00|41444.6|41424.6|41442.1|41422.1|41444.6|41424.6|41429.6|41409.6|17
1677730800000|2023-03-02 04:20:00|41444.4|41424.4|41444.7|41424.7|41449.6|41429.6|41439.6|41419.6|19
1677731100000|2023-03-02 04:25:00|41444.6|41424.6|41442.1|41422.1|41449.6|41429.6|41434.6|41414.6|11
1677731400000|2023-03-02 04:30:00|41444.6|41424.6|41444.4|41424.4|41451.9|41431.9|41421.9|41401.9|56
1677731700000|2023-03-02 04:35:00|41446.9|41426.9|41439.4|41419.4|41454.2|41434.2|41439.4|41419.4|26
1677732000000|2023-03-02 04:40:00|41436.9|41416.9|41424.6|41404.6|41436.9|41416.9|41422.2|41402.2|12
1677732300000|2023-03-02 04:45:00|41426.9|41406.9|41446.9|41426.9|41449.3|41429.3|41424.6|41404.6|41
1677732600000|2023-03-02 04:50:00|41444.4|41424.4|41456.7|41436.7|41456.7|41436.7|41442.2|41422.2|47
1677732900000|2023-03-02 04:55:00|41461.9|41441.9|41439.6|41419.6|41464.4|41444.4|41436.9|41416.9|33
1677733200000|2023-03-02 05:00:00|41441.9|41421.9|41439.6|41419.6|41449.4|41429.4|41429.6|41409.6|25
1677733500000|2023-03-02 05:05:00|41434.9|41414.9|41442.1|41422.1|41449.6|41429.6|41427.1|41407.1|48
1677733800000|2023-03-02 05:10:00|41439.6|41419.6|41422.1|41402.1|41439.6|41419.6|41422.1|41402.1|23
1677734100000|2023-03-02 05:15:00|41424.4|41404.4|41417.1|41397.1|41429.6|41409.6|41414.6|41394.6|41
1677734400000|2023-03-02 05:20:00|41414.6|41394.6|41392.1|41372.1|41417.1|41397.1|41382.1|41362.1|50
1677734700000|2023-03-02 05:25:00|41394.4|41374.4|41392.1|41372.1|41399|41379|41384.6|41364.6|67
1677735000000|2023-03-02 05:30:00|41389.7|41369.7|41319.4|41299.4|41389.7|41369.7|41319.4|41299.4|302
1677735300000|2023-03-02 05:35:00|41317.1|41297.1|41262.4|41242.4|41317.1|41297.1|41254.9|41234.9|243
1677735600000|2023-03-02 05:40:00|41267.2|41247.2|41314.4|41294.4|41314.4|41294.4|41262.4|41242.4|126
1677735900000|2023-03-02 05:45:00|41311.9|41291.9|41284.6|41264.6|41321.9|41301.9|41284.4|41264.4|76
1677736200000|2023-03-02 05:50:00|41284.4|41264.4|41304.4|41284.4|41321.9|41301.9|41276.9|41256.9|117
1677736500000|2023-03-02 05:55:00|41306.9|41286.9|41331.9|41311.9|41341.9|41321.9|41301.9|41281.9|81
1677736800000|2023-03-02 06:00:00|41334.4|41314.4|41296.9|41276.9|41339.4|41319.4|41269.4|41249.4|133
1677737100000|2023-03-02 06:05:00|41299.4|41279.4|41274.3|41254.3|41306.9|41286.9|41271.8|41251.8|86
1677737400000|2023-03-02 06:10:00|41274.2|41254.2|41281.8|41261.8|41289.3|41269.3|41271.8|41251.8|35
1677737700000|2023-03-02 06:15:00|41284.3|41264.3|41289.3|41269.3|41309.3|41289.3|41259.3|41239.3|103
1677738000000|2023-03-02 06:20:00|41294|41274|41269.3|41249.3|41304.3|41284.3|41261.8|41241.8|70
1677738300000|2023-03-02 06:25:00|41271.8|41251.8|41286.8|41266.8|41309.3|41289.3|41264.3|41244.3|90
1677738600000|2023-03-02 06:30:00|41291.8|41271.8|41291.9|41271.9|41311.8|41291.8|41274.4|41254.4|69
1677738900000|2023-03-02 06:35:00|41294.3|41274.3|41291.8|41271.8|41306.8|41286.8|41281.8|41261.8|70
1677739200000|2023-03-02 06:40:00|41294.3|41274.3|41286.8|41266.8|41316.8|41296.8|41286.8|41266.8|92
1677739500000|2023-03-02 06:45:00|41286.9|41266.9|41249.1|41229.1|41299.3|41279.3|41244.3|41224.3|99
1677739800000|2023-03-02 06:50:00|41249.3|41229.3|41244.4|41224.4|41249.3|41229.3|41229.3|41209.3|142
1677740100000|2023-03-02 06:55:00|41244.3|41224.3|41241.8|41221.8|41254.1|41234.1|41231.8|41211.8|97
1677740400000|2023-03-02 07:00:00|41239.4|41219.4|41296.8|41276.8|41324.3|41304.3|41236.8|41216.8|143
1677740700000|2023-03-02 07:05:00|41294.3|41274.3|41329.3|41309.3|41331.8|41311.8|41276.8|41256.8|72
1677741000000|2023-03-02 07:10:00|41326.9|41306.9|41289.3|41269.3|41334.3|41314.3|41286.8|41266.8|49
1677741300000|2023-03-02 07:15:00|41291.8|41271.8|41264.3|41244.3|41296.8|41276.8|41236.6|41216.6|69
1677741600000|2023-03-02 07:20:00|41261.8|41241.8|41286.8|41266.8|41294.3|41274.3|41259.3|41239.3|73
1677741900000|2023-03-02 07:25:00|41289.1|41269.1|41289.3|41269.3|41299.3|41279.3|41249.4|41229.4|86
1677742200000|2023-03-02 07:30:00|41286.8|41266.8|41281.8|41261.8|41299.3|41279.3|41269.3|41249.3|106
1677742500000|2023-03-02 07:35:00|41284.3|41264.3|41289.3|41269.3|41291.8|41271.8|41234.3|41214.3|111
1677742800000|2023-03-02 07:40:00|41291.6|41271.6|41259.3|41239.3|41301.6|41281.6|41244.3|41224.3|130
1677743100000|2023-03-02 07:45:00|41261.8|41241.8|41294.4|41274.4|41301.8|41281.8|41246.9|41226.9|62
1677743400000|2023-03-02 07:50:00|41299.3|41279.3|41291.9|41271.9|41306.8|41286.8|41269.3|41249.3|86
1677743700000|2023-03-02 07:55:00|41291.8|41271.8|41207.2|41187.2|41291.8|41271.8|41159.7|41139.7|313
1677744000000|2023-03-02 08:00:00|41209.6|41189.6|41257.1|41237.1|41264.6|41244.6|41207.1|41187.1|165
1677744300000|2023-03-02 08:05:00|41254.6|41234.6|41287.1|41267.1|41314.4|41294.4|41252.1|41232.1|213
1677744600000|2023-03-02 08:10:00|41289.4|41269.4|41329.4|41309.4|41361.9|41341.9|41264.4|41244.4|245
1677744900000|2023-03-02 08:15:00|41331.9|41311.9|41329.4|41309.4|41336.9|41316.9|41294.4|41274.4|169
1677745200000|2023-03-02 08:20:00|41331.9|41311.9|41374.3|41354.3|41374.3|41354.3|41287.1|41267.1|222
1677745500000|2023-03-02 08:25:00|41376.6|41356.6|41291.9|41271.9|41376.9|41356.9|41291.8|41271.8|144
1677745800000|2023-03-02 08:30:00|41289.4|41269.4|41299.4|41279.4|41321.8|41301.8|41274.3|41254.3|151
1677746100000|2023-03-02 08:35:00|41301.8|41281.8|41331.9|41311.9|41336.8|41316.8|41289.4|41269.4|124
1677746400000|2023-03-02 08:40:00|41334.4|41314.4|41344.4|41324.4|41366.8|41346.8|41301.9|41281.9|202
1677746700000|2023-03-02 08:45:00|41344.3|41324.3|41351.9|41331.9|41359.4|41339.4|41329.6|41309.6|87
1677747000000|2023-03-02 08:50:00|41354.3|41334.3|41406.8|41386.8|41406.8|41386.8|41341.9|41321.9|137
1677747300000|2023-03-02 08:55:00|41409.1|41389.1|41399.1|41379.1|41421.6|41401.6|41369.3|41349.3|292
1677747600000|2023-03-02 09:00:00|41391.9|41371.9|41399.3|41379.3|41411.8|41391.8|41324.3|41304.3|382
1677747900000|2023-03-02 09:05:00|41401.8|41381.8|41427.4|41407.4|41447.4|41427.4|41379.9|41359.9|301
1677748200000|2023-03-02 09:10:00|41429.9|41409.9|41305.2|41285.2|41429.9|41409.9|41279.9|41259.9|543
1677748500000|2023-03-02 09:15:00|41310|41290|41272.7|41252.7|41335|41315|41252.7|41232.7|238
1677748800000|2023-03-02 09:20:00|41275|41255|41234.9|41214.9|41275.2|41255.2|41200|41180|303
1677749100000|2023-03-02 09:25:00|41234.7|41214.7|41289.9|41269.9|41289.9|41269.9|41217.4|41197.4|147
1677749400000|2023-03-02 09:30:00|41292.4|41272.4|41302.4|41282.4|41312.2|41292.2|41289.9|41269.9|150
1677749700000|2023-03-02 09:35:00|41304.7|41284.7|41217.4|41197.4|41304.7|41284.7|41214.9|41194.9|156
1677750000000|2023-03-02 09:40:00|41219.9|41199.9|41252.4|41232.4|41254.9|41234.9|41199.7|41179.7|232
1677750300000|2023-03-02 09:45:00|41247.4|41227.4|41254.9|41234.9|41254.9|41234.9|41217.5|41197.5|145
1677750600000|2023-03-02 09:50:00|41252.4|41232.4|41232.4|41212.4|41252.4|41232.4|41219.9|41199.9|109
1677750900000|2023-03-02 09:55:00|41234.9|41214.9|41219.9|41199.9|41234.9|41214.9|41174.9|41154.9|208
1677751200000|2023-03-02 10:00:00|41217.4|41197.4|41025.5|41005.5|41227.4|41207.4|41023|41003|554
1677751500000|2023-03-02 10:05:00|41023|41003|40948|40928|41038|41018|40943|40923|614
1677751800000|2023-03-02 10:10:00|40945.5|40925.5|40900.5|40880.5|40945.5|40925.5|40870.5|40850.5|506
1677752100000|2023-03-02 10:15:00|40905.5|40885.5|40870.5|40850.5|40953.1|40933.1|40865.5|40845.5|275
1677752400000|2023-03-02 10:20:00|40873|40853|40865.6|40845.6|40893|40873|40865.6|40845.6|196
1677752700000|2023-03-02 10:25:00|40868.1|40848.1|40868.1|40848.1|40883|40863|40785.5|40765.5|525
1677753000000|2023-03-02 10:30:00|40870.5|40850.5|40840.5|40820.5|40875.5|40855.5|40820.5|40800.5|352
1677753300000|2023-03-02 10:35:00|40848|40828|40645.5|40625.5|40868|40848|40585.5|40565.5|741
1677753600000|2023-03-02 10:40:00|40648|40628|40690.5|40670.5|40705.5|40685.5|40628.1|40608.1|392
1677753900000|2023-03-02 10:45:00|40685.6|40665.6|40705.5|40685.5|40720.5|40700.5|40685.3|40665.3|279
1677754200000|2023-03-02 10:50:00|40708|40688|40700.2|40680.2|40733|40713|40700.2|40680.2|215
1677754500000|2023-03-02 10:55:00|40700|40680|40670.5|40650.5|40720.2|40700.2|40668|40648|200
1677754800000|2023-03-02 11:00:00|40672.8|40652.8|40730.5|40710.5|40740.3|40720.3|40670.6|40650.6|238
1677755100000|2023-03-02 11:05:00|40732.8|40712.8|40750.5|40730.5|40768|40748|40732.8|40712.8|210
1677755400000|2023-03-02 11:10:00|40748|40728|40690.5|40670.5|40748|40728|40683|40663|241
1677755700000|2023-03-02 11:15:00|40695.5|40675.5|40750.5|40730.5|40750.5|40730.5|40695.5|40675.5|173
1677756000000|2023-03-02 11:20:00|40748|40728|40735.5|40715.5|40762.7|40742.7|40710.5|40690.5|156
1677756300000|2023-03-02 11:25:00|40742.8|40722.8|40725.6|40705.6|40750.5|40730.5|40718.1|40698.1|155
1677756600000|2023-03-02 11:30:00|40723.3|40703.3|40680.5|40660.5|40723.3|40703.3|40655.5|40635.5|201
1677756900000|2023-03-02 11:35:00|40685.5|40665.5|40745.5|40725.5|40753|40733|40685.5|40665.5|140
1677757200000|2023-03-02 11:40:00|40743|40723|40745.2|40725.2|40745.5|40725.5|40710.5|40690.5|358
1677757500000|2023-03-02 11:45:00|40742.7|40722.7|40725.3|40705.3|40745.2|40725.2|40725.3|40705.3|122
1677757800000|2023-03-02 11:50:00|40715.2|40695.2|40697.7|40677.7|40715.2|40695.2|40690.3|40670.3|134
1677758100000|2023-03-02 11:55:00|40700.2|40680.2|40685.2|40665.2|40700.2|40680.2|40675|40655|163
1677758400000|2023-03-02 12:00:00|40689.9|40669.9|40727.8|40707.8|40742.8|40722.8|40687.7|40667.7|194
1677758700000|2023-03-02 12:05:00|40725.5|40705.5|40737.7|40717.7|40752.5|40732.5|40715.2|40695.2|144
1677759000000|2023-03-02 12:10:00|40735|40715|40747.4|40727.4|40747.4|40727.4|40715.2|40695.2|159
1677759300000|2023-03-02 12:15:00|40744.9|40724.9|40715|40695|40759.7|40739.7|40712.5|40692.5|267
1677759600000|2023-03-02 12:20:00|40712.7|40692.7|40677.4|40657.4|40722|40702|40667.4|40647.4|145
1677759900000|2023-03-02 12:25:00|40679.9|40659.9|40649.9|40629.9|40684.9|40664.9|40634.9|40614.9|211
1677760200000|2023-03-02 12:30:00|40647.5|40627.5|40687.4|40667.4|40697.4|40677.4|40644.9|40624.9|411
1677760500000|2023-03-02 12:35:00|40692|40672|40677.4|40657.4|40697.2|40677.2|40660|40640|361
1677760800000|2023-03-02 12:40:00|40672.5|40652.5|40682.4|40662.4|40712.7|40692.7|40672.4|40652.4|282
1677761100000|2023-03-02 12:45:00|40675|40655|40674.9|40654.9|40687.4|40667.4|40649.9|40629.9|272
1677761400000|2023-03-02 12:50:00|40675|40655|40665|40645|40680.2|40660.2|40645.2|40625.2|160
1677761700000|2023-03-02 12:55:00|40662.5|40642.5|40655.2|40635.2|40670.2|40650.2|40640.2|40620.2|282
1677762000000|2023-03-02 13:00:00|40652.7|40632.7|40732.4|40712.4|40739.7|40719.7|40652.5|40632.5|1427
1677762300000|2023-03-02 13:05:00|40730|40710|40727.4|40707.4|40757.2|40737.2|40667.4|40647.4|709
1677762600000|2023-03-02 13:10:00|40729.9|40709.9|40747.4|40727.4|40777.4|40757.4|40717.4|40697.4|558
1677762900000|2023-03-02 13:15:00|40744.9|40724.9|40702.7|40682.7|40744.9|40724.9|40692.8|40672.8|479
1677763200000|2023-03-02 13:20:00|40705.2|40685.2|40752.3|40732.3|40777.7|40757.7|40697.7|40677.7|363
1677763500000|2023-03-02 13:25:00|40747.5|40727.5|40725.2|40705.2|40777.7|40757.7|40722.8|40702.8|289
1677763800000|2023-03-02 13:30:00|40722.8|40702.8|40573.1|40553.1|40722.8|40702.8|40558|40538|997
1677764100000|2023-03-02 13:35:00|40573|40553|40558|40538|40615.5|40595.5|40540.5|40520.5|614
1677764400000|2023-03-02 13:40:00|40555.6|40535.6|40595.5|40575.5|40600.5|40580.5|40555.5|40535.5|344
1677764700000|2023-03-02 13:45:00|40597.8|40577.8|40557.7|40537.7|40643|40623|40550.5|40530.5|451
1677765000000|2023-03-02 13:50:00|40560.2|40540.2|40505.5|40485.5|40577.7|40557.7|40490.5|40470.5|712
1677765300000|2023-03-02 13:55:00|40503|40483|40518.1|40498.1|40528|40508|40483|40463|414
1677765600000|2023-03-02 14:00:00|40520.5|40500.5|40637.7|40617.7|40642.7|40622.7|40520.5|40500.5|701
1677765900000|2023-03-02 14:05:00|40637.5|40617.5|40625.2|40605.2|40637.5|40617.5|40570.2|40550.2|244
1677766200000|2023-03-02 14:10:00|40627.7|40607.7|40602.8|40582.8|40640.2|40620.2|40592.7|40572.7|275
1677766500000|2023-03-02 14:15:00|40600.3|40580.3|40605.5|40585.5|40662.8|40642.8|40600.3|40580.3|220
1677766800000|2023-03-02 14:20:00|40603|40583|40663|40643|40665.3|40645.3|40600.3|40580.3|188
1677767100000|2023-03-02 14:25:00|40660.5|40640.5|40660.5|40640.5|40670.3|40650.3|40640.3|40620.3|225
1677767400000|2023-03-02 14:30:00|40658|40638|40708|40688|40708|40688|40628|40608|420
1677767700000|2023-03-02 14:35:00|40705.5|40685.5|40710.5|40690.5|40713|40693|40655.5|40635.5|419
1677768000000|2023-03-02 14:40:00|40713|40693|40688.3|40668.3|40738.3|40718.3|40683.3|40663.3|554
1677768300000|2023-03-02 14:45:00|40683.3|40663.3|40695.6|40675.6|40708|40688|40630.8|40610.8|499
1677768600000|2023-03-02 14:50:00|40693|40673|40792.8|40772.8|40827.7|40807.7|40688|40668|852
1677768900000|2023-03-02 14:55:00|40790.5|40770.5|40777.8|40757.8|40812.7|40792.7|40730.3|40710.3|600
1677769200000|2023-03-02 15:00:00|40775.5|40755.5|40840.2|40820.2|40865.2|40845.2|40775.3|40755.3|687
1677769500000|2023-03-02 15:05:00|40837.8|40817.8|40833|40813|40849.7|40829.7|40785.3|40765.3|508
1677769800000|2023-03-02 15:10:00|40830.6|40810.6|40848.3|40828.3|40856.1|40836.1|40795.6|40775.6|443
1677770100000|2023-03-02 15:15:00|40843.6|40823.6|40798.3|40778.3|40878.3|40858.3|40788.6|40768.6|608
1677770400000|2023-03-02 15:20:00|40800.8|40780.8|40838|40818|40838|40818|40728.3|40708.3|676
1677770700000|2023-03-02 15:25:00|40833|40813|40883|40863|40908|40888|40815.5|40795.5|545
1677771000000|2023-03-02 15:30:00|40885.3|40865.3|40893|40873|40925.2|40905.2|40845.5|40825.5|464
1677771300000|2023-03-02 15:35:00|40890.5|40870.5|40900.5|40880.5|40960.5|40940.5|40885.6|40865.6|875
1677771600000|2023-03-02 15:40:00|40902.8|40882.8|40898|40878|40940.3|40920.3|40883|40863|282
1677771900000|2023-03-02 15:45:00|40900.5|40880.5|40880.5|40860.5|40920.5|40900.5|40865.5|40845.5|311
1677772200000|2023-03-02 15:50:00|40878.1|40858.1|40905.3|40885.3|40925.5|40905.5|40875.6|40855.6|483
1677772500000|2023-03-02 15:55:00|40907.7|40887.7|40900.6|40880.6|40925.5|40905.5|40900.6|40880.6|227
1677772800000|2023-03-02 16:00:00|40900.5|40880.5|40895.3|40875.3|40925.5|40905.5|40878.1|40858.1|248
1677773100000|2023-03-02 16:05:00|40900.2|40880.2|40928.1|40908.1|40948|40928|40897.8|40877.8|281
1677773400000|2023-03-02 16:10:00|40925.8|40905.8|40828|40808|40935.5|40915.5|40828|40808|250
1677773700000|2023-03-02 16:15:00|40827.8|40807.8|40913|40893|40920.2|40900.2|40825.5|40805.5|242
1677774000000|2023-03-02 16:20:00|40915.3|40895.3|40895.5|40875.5|40920.3|40900.3|40885.5|40865.5|187
1677774300000|2023-03-02 16:25:00|40898|40878|40863|40843|40900.5|40880.5|40853|40833|230
1677774600000|2023-03-02 16:30:00|40860.6|40840.6|40880.3|40860.3|40893|40873|40848|40828|337
1677774900000|2023-03-02 16:35:00|40880.5|40860.5|40880.5|40860.5|40888|40868|40775.5|40755.5|553
1677775200000|2023-03-02 16:40:00|40882.8|40862.8|40903|40883|40922.8|40902.8|40882.8|40862.8|313
1677775500000|2023-03-02 16:45:00|40900.5|40880.5|40893.2|40873.2|40903|40883|40865.5|40845.5|165
1677775800000|2023-03-02 16:50:00|40895.5|40875.5|40810.7|40790.7|40897.8|40877.8|40800.8|40780.8|173
1677776100000|2023-03-02 16:55:00|40808.3|40788.3|40783.3|40763.3|40818.3|40798.3|40765.8|40745.8|361
1677776400000|2023-03-02 17:00:00|40785.8|40765.8|40708.3|40688.3|40798.3|40778.3|40700.7|40680.7|403
1677776700000|2023-03-02 17:05:00|40706|40686|40691|40671|40710.8|40690.8|40675.8|40655.8|329
1677777000000|2023-03-02 17:10:00|40688.6|40668.6|40663.6|40643.6|40703.5|40683.5|40658.8|40638.8|261
1677777300000|2023-03-02 17:15:00|40666.1|40646.1|40643.5|40623.5|40686|40666|40633.6|40613.6|376
1677777600000|2023-03-02 17:20:00|40643.3|40623.3|40678.3|40658.3|40718.3|40698.3|40643.3|40623.3|323
1677777900000|2023-03-02 17:25:00|40683|40663|40718.2|40698.2|40743.2|40723.2|40671.1|40651.1|250
1677778200000|2023-03-02 17:30:00|40720.5|40700.5|40743.3|40723.3|40760.8|40740.8|40720.5|40700.5|250
1677778500000|2023-03-02 17:35:00|40743.2|40723.2|40668.6|40648.6|40743.3|40723.3|40666|40646|209
1677778800000|2023-03-02 17:40:00|40668.5|40648.5|40718.5|40698.5|40723.3|40703.3|40658.3|40638.3|268
1677779100000|2023-03-02 17:45:00|40718.6|40698.6|40683.6|40663.6|40720.7|40700.7|40681.5|40661.5|217
1677779400000|2023-03-02 17:50:00|40681.3|40661.3|40708.6|40688.6|40711|40691|40678.6|40658.6|195
1677779700000|2023-03-02 17:55:00|40706.1|40686.1|40785.5|40765.5|40788|40768|40683.5|40663.5|1469
1677780000000|2023-03-02 18:00:00|40783.2|40763.2|40673.5|40653.5|40785.5|40765.5|40673.5|40653.5|525
1677780300000|2023-03-02 18:05:00|40675.8|40655.8|40718.3|40698.3|40718.3|40698.3|40653.5|40633.5|198
1677780600000|2023-03-02 18:10:00|40716|40696|40723.3|40703.3|40733.3|40713.3|40715.8|40695.8|53
1677780900000|2023-03-02 18:15:00|40725.8|40705.8|40755.8|40735.8|40755.8|40735.8|40720.8|40700.8|51
1677781200000|2023-03-02 18:20:00|40758.2|40738.2|40723.5|40703.5|40758.3|40738.3|40723.5|40703.5|74
1677781500000|2023-03-02 18:25:00|40725.8|40705.8|40723.3|40703.3|40728.3|40708.3|40713.3|40693.3|125
1677781800000|2023-03-02 18:30:00|40725.8|40705.8|40743.3|40723.3|40748.3|40728.3|40720.8|40700.8|58
1677782100000|2023-03-02 18:35:00|40748.3|40728.3|40775.8|40755.8|40850.8|40830.8|40748.3|40728.3|324
1677782400000|2023-03-02 18:40:00|40778.3|40758.3|40738.3|40718.3|40786|40766|40738.3|40718.3|110
1677782700000|2023-03-02 18:45:00|40740.8|40720.8|40706|40686|40755.8|40735.8|40698.3|40678.3|198
1677783000000|2023-03-02 18:50:00|40703.7|40683.7|40705.8|40685.8|40715.8|40695.8|40696|40676|137
1677783300000|2023-03-02 18:55:00|40708.2|40688.2|40723.3|40703.3|40723.3|40703.3|40703.3|40683.3|131
1677783600000|2023-03-02 19:00:00|40725.8|40705.8|40795.8|40775.8|40808.3|40788.3|40725.8|40705.8|143
1677783900000|2023-03-02 19:05:00|40793.3|40773.3|40790.8|40770.8|40803.3|40783.3|40788.3|40768.3|49
1677784200000|2023-03-02 19:10:00|40793.2|40773.2|40745.8|40725.8|40803.5|40783.5|40745.8|40725.8|93
1677784500000|2023-03-02 19:15:00|40748.2|40728.2|40778.3|40758.3|40778.3|40758.3|40730.8|40710.8|36
1677784800000|2023-03-02 19:20:00|40780.7|40760.7|40833.3|40813.3|40833.3|40813.3|40773.3|40753.3|118
1677785100000|2023-03-02 19:25:00|40835.7|40815.7|40850.8|40830.8|40855.8|40835.8|40835.7|40815.7|113
1677785400000|2023-03-02 19:30:00|40853.2|40833.2|40823.3|40803.3|40863.3|40843.3|40818.3|40798.3|83
1677785700000|2023-03-02 19:35:00|40821|40801|40768.3|40748.3|40821|40801|40765.8|40745.8|68
1677786000000|2023-03-02 19:40:00|40770.8|40750.8|40768.3|40748.3|40778.3|40758.3|40763.3|40743.3|37
1677786300000|2023-03-02 19:45:00|40773.3|40753.3|40773.3|40753.3|40775.7|40755.7|40765.8|40745.8|32
1677786600000|2023-03-02 19:50:00|40775.8|40755.8|40778.5|40758.5|40778.5|40758.5|40768.3|40748.3|24
1677786900000|2023-03-02 19:55:00|40783.3|40763.3|40803.3|40783.3|40805.8|40785.8|40783.3|40763.3|69
1677787200000|2023-03-02 20:00:00|40801|40781|40788.3|40768.3|40808.3|40788.3|40783.3|40763.3|72
1677787500000|2023-03-02 20:05:00|40786|40766|40820.8|40800.8|40823.3|40803.3|40783.3|40763.3|47
1677787800000|2023-03-02 20:10:00|40823.3|40803.3|40825.7|40805.7|40843.2|40823.2|40820.8|40800.8|86
1677788100000|2023-03-02 20:15:00|40825.8|40805.8|40810.8|40790.8|40830.8|40810.8|40808.3|40788.3|67
1677788400000|2023-03-02 20:20:00|40810.7|40790.7|40805.8|40785.8|40813.3|40793.3|40803.3|40783.3|18
1677788700000|2023-03-02 20:25:00|40808.3|40788.3|40810.8|40790.8|40815.8|40795.8|40798.3|40778.3|27
1677789000000|2023-03-02 20:30:00|40813.2|40793.2|40838.3|40818.3|40838.3|40818.3|40808.5|40788.5|98
1677789300000|2023-03-02 20:35:00|40840.7|40820.7|40855.8|40835.8|40873.3|40853.3|40840.7|40820.7|125
1677789600000|2023-03-02 20:40:00|40853.3|40833.3|40835.8|40815.8|40853.3|40833.3|40835.8|40815.8|43
1677789900000|2023-03-02 20:45:00|40833.5|40813.5|40825.8|40805.8|40838.2|40818.2|40820.8|40800.8|54
1677790200000|2023-03-02 20:50:00|40823.3|40803.3|40810.7|40790.7|40823.3|40803.3|40803.3|40783.3|72
1677790500000|2023-03-02 20:55:00|40810.8|40790.8|40783.5|40763.5|40825.8|40805.8|40783.5|40763.5|136
1677790800000|2023-03-02 21:00:00|40783.3|40763.3|40758.3|40738.3|40783.3|40763.3|40758.3|40738.3|61
1677791100000|2023-03-02 21:05:00|40760.7|40740.7|40763.4|40743.4|40765.7|40745.7|40755.8|40735.8|27
1677791400000|2023-03-02 21:10:00|40760.9|40740.9|40760.9|40740.9|40765.9|40745.9|40758.4|40738.4|24
1677791700000|2023-03-02 21:15:00|40758.4|40738.4|40755.9|40735.9|40765.7|40745.7|40755.9|40735.9|9
1677792000000|2023-03-02 21:20:00|40753.5|40733.5|40755.9|40735.9|40761|40741|40753.4|40733.4|26
1677792300000|2023-03-02 21:25:00|40755.7|40735.7|40743.4|40723.4|40755.9|40735.9|40738.4|40718.4|57
1677792600000|2023-03-02 21:30:00|40748.4|40728.4|40753.4|40733.4|40753.4|40733.4|40748.4|40728.4|26
1677792900000|2023-03-02 21:35:00|40750.9|40730.9|40755.9|40735.9|40755.9|40735.9|40750.9|40730.9|8
1677793200000|2023-03-02 21:40:00|40753.4|40733.4|40750.9|40730.9|40755.9|40735.9|40745.9|40725.9|20
1677793500000|2023-03-02 21:45:00|40753.4|40733.4|40755.9|40735.9|40755.9|40735.9|40750.9|40730.9|12
1677793800000|2023-03-02 21:50:00|40758.2|40738.2|40755.9|40735.9|40758.4|40738.4|40753.4|40733.4|11
1677794100000|2023-03-02 21:55:00|40756|40736|40746|40726|40756|40736|40746|40726|20
1677798000000|2023-03-02 23:00:00|40760|40740|40761|40741|40762.3|40742.3|40741.2|40721.2|53
1677798300000|2023-03-02 23:05:00|40763.4|40743.4|40766|40746|40768.5|40748.5|40761|40741|20
1677798600000|2023-03-02 23:10:00|40763.5|40743.5|40766|40746|40773.5|40753.5|40761|40741|13
1677798900000|2023-03-02 23:15:00|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40758.5|40738.5|10
1677799200000|2023-03-02 23:20:00|40765.9|40745.9|40768.5|40748.5|40768.5|40748.5|40765.9|40745.9|10
1677799500000|2023-03-02 23:25:00|40766.2|40746.2|40763.5|40743.5|40768.5|40748.5|40763.5|40743.5|9
1677799800000|2023-03-02 23:30:00|40765.9|40745.9|40768.5|40748.5|40776|40756|40765.9|40745.9|34
1677800100000|2023-03-02 23:35:00|40766|40746|40753.7|40733.7|40766|40746|40753.7|40733.7|17
1677800400000|2023-03-02 23:40:00|40753.5|40733.5|40763.5|40743.5|40766|40746|40753.5|40733.5|18
1677800700000|2023-03-02 23:45:00|40766|40746|40763.5|40743.5|40768.5|40748.5|40758.5|40738.5|16
1677801000000|2023-03-02 23:50:00|40761|40741|40758.5|40738.5|40763.4|40743.4|40753.5|40733.5|15
1677801300000|2023-03-02 23:55:00|40758.4|40738.4|40766.1|40746.1|40768.5|40748.5|40758.4|40738.4|14
1677801600000|2023-03-03 00:00:00|40768.6|40748.6|40763.6|40743.6|40785.7|40765.7|40763.6|40743.6|22
1677801900000|2023-03-03 00:05:00|40766.1|40746.1|40758.6|40738.6|40766.1|40746.1|40756.1|40736.1|20
1677802200000|2023-03-03 00:10:00|40760.9|40740.9|40753.6|40733.6|40766.1|40746.1|40753.6|40733.6|10
1677802500000|2023-03-03 00:15:00|40753.7|40733.7|40766.1|40746.1|40768.6|40748.6|40753.6|40733.6|16
1677802800000|2023-03-03 00:20:00|40768.6|40748.6|40783.6|40763.6|40786.1|40766.1|40768.6|40748.6|24
1677803100000|2023-03-03 00:25:00|40781.1|40761.1|40763.6|40743.6|40781.1|40761.1|40761.1|40741.1|8
1677803400000|2023-03-03 00:30:00|40761.1|40741.1|40758.6|40738.6|40768.6|40748.6|40748.6|40728.6|13
1677803700000|2023-03-03 00:35:00|40760.9|40740.9|40778.6|40758.6|40783.6|40763.6|40760.9|40740.9|17
1677804000000|2023-03-03 00:40:00|40781.1|40761.1|40803.6|40783.6|40806.1|40786.1|40778.6|40758.6|41
1677804300000|2023-03-03 00:45:00|40805.9|40785.9|40803.6|40783.6|40808.6|40788.6|40798.6|40778.6|30
1677804600000|2023-03-03 00:50:00|40806.1|40786.1|40813.6|40793.6|40823.6|40803.6|40798.6|40778.6|87
1677804900000|2023-03-03 00:55:00|40811.1|40791.1|40828.6|40808.6|40838.6|40818.6|40801.2|40781.2|91
1677805200000|2023-03-03 01:00:00|40830.9|40810.9|40898.4|40878.4|40913.6|40893.6|40830.9|40810.9|454
1677805500000|2023-03-03 01:05:00|40898.6|40878.6|40906.1|40886.1|40906.1|40886.1|40858.6|40838.6|173
1677805800000|2023-03-03 01:10:00|40908.6|40888.6|40918.4|40898.4|40960.9|40940.9|40906.1|40886.1|228
1677806100000|2023-03-03 01:15:00|40920.7|40900.7|40973.4|40953.4|40978.4|40958.4|40893.7|40873.7|160
1677806400000|2023-03-03 01:20:00|40971.1|40951.1|40953.4|40933.4|40971.1|40951.1|40935.9|40915.9|161
1677806700000|2023-03-03 01:25:00|40950.9|40930.9|40893.4|40873.4|40963.4|40943.4|40888.4|40868.4|102
1677807000000|2023-03-03 01:30:00|40895.9|40875.9|40798.4|40778.4|40900.7|40880.7|40795.9|40775.9|171
1677807300000|2023-03-03 01:35:00|40800.9|40780.9|40860.9|40840.9|40865.9|40845.9|40800.9|40780.9|175
1677807600000|2023-03-03 01:40:00|40863.4|40843.4|40855.9|40835.9|40863.4|40843.4|40803.6|40783.6|139
1677807900000|2023-03-03 01:45:00|40858.4|40838.4|40833.4|40813.4|40895.9|40875.9|40810.9|40790.9|196
1677808200000|2023-03-03 01:50:00|40830.9|40810.9|40828.4|40808.4|40853.4|40833.4|40805.9|40785.9|150
1677808500000|2023-03-03 01:55:00|40830.7|40810.7|40843.4|40823.4|40848.4|40828.4|40818.4|40798.4|105
1677808800000|2023-03-03 02:00:00|40840.9|40820.9|40848.4|40828.4|40863.4|40843.4|40805.9|40785.9|102
1677809100000|2023-03-03 02:05:00|40850.9|40830.9|40853.2|40833.2|40856.1|40836.1|40820.9|40800.9|71
1677809400000|2023-03-03 02:10:00|40853.4|40833.4|40868.4|40848.4|40878.4|40858.4|40841.1|40821.1|65
1677809700000|2023-03-03 02:15:00|40866.1|40846.1|40903.4|40883.4|40918.4|40898.4|40853.4|40833.4|63
1677810000000|2023-03-03 02:20:00|40900.9|40880.9|40866.4|40846.4|40903.4|40883.4|40866.4|40846.4|121
1677810300000|2023-03-03 02:25:00|40868.8|40848.8|40871.6|40851.6|40871.8|40851.8|40854.1|40834.1|53
1677810600000|2023-03-03 02:30:00|40869.1|40849.1|40934.1|40914.1|40936.6|40916.6|40868.9|40848.9|119
1677810900000|2023-03-03 02:35:00|40934.3|40914.3|40919.1|40899.1|40944.1|40924.1|40909.1|40889.1|109
1677811200000|2023-03-03 02:40:00|40921.4|40901.4|40846.4|40826.4|40924.1|40904.1|40841.6|40821.6|149
1677811500000|2023-03-03 02:45:00|40844.1|40824.1|40849.1|40829.1|40866.6|40846.6|40814.1|40794.1|98
1677811800000|2023-03-03 02:50:00|40851.6|40831.6|40869.1|40849.1|40884.1|40864.1|40849.1|40829.1|60
1677812100000|2023-03-03 02:55:00|40866.6|40846.6|40861.6|40841.6|40869.1|40849.1|40856.6|40836.6|31
1677812400000|2023-03-03 03:00:00|40859.1|40839.1|40839.1|40819.1|40861.6|40841.6|40829.3|40809.3|64
1677812700000|2023-03-03 03:05:00|40841.4|40821.4|40849.1|40829.1|40851.6|40831.6|40834.1|40814.1|40
1677813000000|2023-03-03 03:10:00|40851.6|40831.6|40944.1|40924.1|40946.6|40926.6|40851.6|40831.6|141
1677813300000|2023-03-03 03:15:00|40941.6|40921.6|40951.6|40931.6|40961.6|40941.6|40929.1|40909.1|94
1677813600000|2023-03-03 03:20:00|40949.1|40929.1|40901.6|40881.6|40951.6|40931.6|40894.1|40874.1|75
1677813900000|2023-03-03 03:25:00|40904.1|40884.1|40924.1|40904.1|40929.1|40909.1|40894.3|40874.3|59
1677814200000|2023-03-03 03:30:00|40921.8|40901.8|40877|40857|40924.1|40904.1|40877|40857|63
1677814500000|2023-03-03 03:35:00|40879.3|40859.3|40869.1|40849.1|40881.8|40861.8|40859.1|40839.1|42
1677814800000|2023-03-03 03:40:00|40871.6|40851.6|40909.1|40889.1|40909.1|40889.1|40871.6|40851.6|41
1677815100000|2023-03-03 03:45:00|40911.5|40891.5|40909.1|40889.1|40926.5|40906.5|40894.1|40874.1|38
1677815400000|2023-03-03 03:50:00|40911.6|40891.6|40929.1|40909.1|40936.6|40916.6|40904.1|40884.1|33
1677815700000|2023-03-03 03:55:00|40926.6|40906.6|40931.6|40911.6|40934|40914|40914.1|40894.1|29
1677816000000|2023-03-03 04:00:00|40929.1|40909.1|40931.6|40911.6|40944.1|40924.1|40926.6|40906.6|21
1677816300000|2023-03-03 04:05:00|40934.1|40914.1|40919.1|40899.1|40934.1|40914.1|40919.1|40899.1|19
1677816600000|2023-03-03 04:10:00|40916.6|40896.6|40926.6|40906.6|40929.1|40909.1|40914.1|40894.1|18
1677816900000|2023-03-03 04:15:00|40931.6|40911.6|40914.1|40894.1|40931.6|40911.6|40914.1|40894.1|23
1677817200000|2023-03-03 04:20:00|40911.6|40891.6|40921.6|40901.6|40921.6|40901.6|40911.6|40891.6|7
1677817500000|2023-03-03 04:25:00|40924|40904|40916.6|40896.6|40924.1|40904.1|40911.6|40891.6|11
1677817800000|2023-03-03 04:30:00|40914.1|40894.1|40894.1|40874.1|40914.1|40894.1|40894.1|40874.1|24
1677818100000|2023-03-03 04:35:00|40891.6|40871.6|40901.6|40881.6|40904.1|40884.1|40889.3|40869.3|30
1677818400000|2023-03-03 04:40:00|40904.1|40884.1|40924.1|40904.1|40924.1|40904.1|40899.1|40879.1|29
1677818700000|2023-03-03 04:45:00|40926.6|40906.6|40956.7|40936.7|40961.7|40941.7|40926.6|40906.6|62
1677819000000|2023-03-03 04:50:00|40954.2|40934.2|40934.2|40914.2|40954.2|40934.2|40929.3|40909.3|14
1677819300000|2023-03-03 04:55:00|40936.7|40916.7|40919.2|40899.2|40941.7|40921.7|40919.2|40899.2|11
1677819600000|2023-03-03 05:00:00|40919.3|40899.3|40924.2|40904.2|40939.2|40919.2|40919.2|40899.2|38
1677819900000|2023-03-03 05:05:00|40926.5|40906.5|40929.2|40909.2|40929.2|40909.2|40914.2|40894.2|31
1677820200000|2023-03-03 05:10:00|40929.3|40909.3|40959.2|40939.2|40961.7|40941.7|40929.2|40909.2|28
1677820500000|2023-03-03 05:15:00|40956.7|40936.7|40924.2|40904.2|40961.7|40941.7|40924.2|40904.2|25
1677820800000|2023-03-03 05:20:00|40926.7|40906.7|40919|40899|40934|40914|40916.5|40896.5|19
1677821100000|2023-03-03 05:25:00|40916.5|40896.5|40929|40909|40936.7|40916.7|40914.2|40894.2|19
1677821400000|2023-03-03 05:30:00|40926.7|40906.7|40934.2|40914.2|40971.5|40951.5|40921.7|40901.7|154
1677821700000|2023-03-03 05:35:00|40931.7|40911.7|40991.7|40971.7|40994|40974|40931.7|40911.7|109
1677822000000|2023-03-03 05:40:00|40994|40974|41048.6|41028.6|41048.6|41028.6|40989.3|40969.3|182
1677822300000|2023-03-03 05:45:00|41046.3|41026.3|41053.8|41033.8|41058.6|41038.6|41028.8|41008.8|150
1677822600000|2023-03-03 05:50:00|41051.3|41031.3|41028.8|41008.8|41053.8|41033.8|41011.3|40991.3|85
1677822900000|2023-03-03 05:55:00|41031.3|41011.3|40991.3|40971.3|41033.8|41013.8|40976.3|40956.3|135
1677823200000|2023-03-03 06:00:00|40988.8|40968.8|41023.8|41003.8|41028.8|41008.8|40978.8|40958.8|100
1677823500000|2023-03-03 06:05:00|41026.1|41006.1|41056.3|41036.3|41066.3|41046.3|41021.3|41001.3|181
1677823800000|2023-03-03 06:10:00|41058.6|41038.6|41066.3|41046.3|41081.3|41061.3|41058.6|41038.6|93
1677824100000|2023-03-03 06:15:00|41068.8|41048.8|41091.3|41071.3|41101.3|41081.3|41061.3|41041.3|140
1677824400000|2023-03-03 06:20:00|41093.8|41073.8|41088.8|41068.8|41096.3|41076.3|41078.8|41058.8|71
1677824700000|2023-03-03 06:25:00|41086.5|41066.5|41096.3|41076.3|41098.8|41078.8|41081.5|41061.5|44
1677825000000|2023-03-03 06:30:00|41093.8|41073.8|41111.3|41091.3|41111.3|41091.3|41088.8|41068.8|133
1677825300000|2023-03-03 06:35:00|41113.8|41093.8|41116.3|41096.3|41128.8|41108.8|41093.8|41073.8|229
1677825600000|2023-03-03 06:40:00|41114|41094|41118.6|41098.6|41133.8|41113.8|41101.3|41081.3|171
1677825900000|2023-03-03 06:45:00|41118.8|41098.8|41108.8|41088.8|41143.8|41123.8|41108.8|41088.8|119
1677826200000|2023-03-03 06:50:00|41111.1|41091.1|41128.8|41108.8|41138.8|41118.8|41108.8|41088.8|85
1677826500000|2023-03-03 06:55:00|41126.3|41106.3|41116.3|41096.3|41136.3|41116.3|41111.3|41091.3|90
1677826800000|2023-03-03 07:00:00|41114|41094|41061.3|41041.3|41114|41094|41048.8|41028.8|114
1677827100000|2023-03-03 07:05:00|41063.8|41043.8|41041.1|41021.1|41071.3|41051.3|41023.6|41003.6|88
1677827400000|2023-03-03 07:10:00|41038.8|41018.8|41041.5|41021.5|41066.5|41046.5|41038.8|41018.8|84
1677827700000|2023-03-03 07:15:00|41041.3|41021.3|41066.3|41046.3|41066.3|41046.3|41036.3|41016.3|60
1677828000000|2023-03-03 07:20:00|41068.8|41048.8|41028.8|41008.8|41068.8|41048.8|41018.8|40998.8|89
1677828300000|2023-03-03 07:25:00|41026.3|41006.3|41046.3|41026.3|41051.3|41031.3|40993.8|40973.8|121
1677828600000|2023-03-03 07:30:00|41048.6|41028.6|41076.3|41056.3|41088.8|41068.8|41046.3|41026.3|68
1677828900000|2023-03-03 07:35:00|41073.8|41053.8|41061.3|41041.3|41078.4|41058.4|41061.3|41041.3|52
1677829200000|2023-03-03 07:40:00|41063.6|41043.6|41051.5|41031.5|41073.8|41053.8|41051.5|41031.5|23
1677829500000|2023-03-03 07:45:00|41051.3|41031.3|41003.8|40983.8|41051.3|41031.3|41001.3|40981.3|79
1677829800000|2023-03-03 07:50:00|41001.3|40981.3|41008.8|40988.8|41011.3|40991.3|40979|40959|56
1677830100000|2023-03-03 07:55:00|41006.3|40986.3|40943.8|40923.8|41006.3|40986.3|40941.5|40921.5|81
1677830400000|2023-03-03 08:00:00|40939.2|40919.2|41041.3|41021.3|41056.3|41036.3|40938.8|40918.8|171
1677830700000|2023-03-03 08:05:00|41043.8|41023.8|41003.6|40983.6|41053.8|41033.8|40971.1|40951.1|150
1677831000000|2023-03-03 08:10:00|41005.9|40985.9|41006.3|40986.3|41036|41016|40986.1|40966.1|94
1677831300000|2023-03-03 08:15:00|41011|40991|41026|41006|41043.5|41023.5|41001.5|40981.5|58
1677831600000|2023-03-03 08:20:00|41028.3|41008.3|41001|40981|41033.5|41013.5|40991|40971|71
1677831900000|2023-03-03 08:25:00|40998.5|40978.5|40971|40951|41011|40991|40968.5|40948.5|50
1677832200000|2023-03-03 08:30:00|40968.6|40948.6|41018.5|40998.5|41041|41021|40966|40946|92
1677832500000|2023-03-03 08:35:00|41020.8|41000.8|41086.1|41066.1|41091|41071|41018.5|40998.5|106
1677832800000|2023-03-03 08:40:00|41088.5|41068.5|41148.5|41128.5|41163.5|41143.5|41088.5|41068.5|251
1677833100000|2023-03-03 08:45:00|41146.1|41126.1|41078.6|41058.6|41148.5|41128.5|41078.6|41058.6|119
1677833400000|2023-03-03 08:50:00|41078.5|41058.5|41051|41031|41078.5|41058.5|41028.5|41008.5|75
1677833700000|2023-03-03 08:55:00|41053.3|41033.3|41043.5|41023.5|41090.6|41070.6|41043.5|41023.5|69
1677834000000|2023-03-03 09:00:00|41041.1|41021.1|40953.8|40933.8|41045.8|41025.8|40943.8|40923.8|343
1677834300000|2023-03-03 09:05:00|40956.1|40936.1|40991.1|40971.1|41016|40996|40956.1|40936.1|115
1677834600000|2023-03-03 09:10:00|40991|40971|41041|41021|41045.8|41025.8|40991|40971|119
1677834900000|2023-03-03 09:15:00|41045.6|41025.6|41016.3|40996.3|41073.5|41053.5|41016.3|40996.3|93
1677835200000|2023-03-03 09:20:00|41016.2|40996.2|41068.5|41048.5|41071|41051|41016.2|40996.2|90
1677835500000|2023-03-03 09:25:00|41070.8|41050.8|41061.2|41041.2|41086|41066|41051|41031|110
1677835800000|2023-03-03 09:30:00|41063.5|41043.5|41076|41056|41086|41066|41061|41041|47
1677836100000|2023-03-03 09:35:00|41073.7|41053.7|41068.5|41048.5|41096|41076|41063.5|41043.5|72
1677836400000|2023-03-03 09:40:00|41066.2|41046.2|41033.8|41013.8|41066.2|41046.2|41003.5|40983.5|109
1677836700000|2023-03-03 09:45:00|41033.7|41013.7|41033.8|41013.8|41046.3|41026.3|41021.3|41001.3|64
1677837000000|2023-03-03 09:50:00|41031.5|41011.5|41031.3|41011.3|41036.3|41016.3|41018.8|40998.8|71
1677837300000|2023-03-03 09:55:00|41033.8|41013.8|41041.5|41021.5|41078.8|41058.8|41031.3|41011.3|105
1677837600000|2023-03-03 10:00:00|41041.4|41021.4|41053.9|41033.9|41058.9|41038.9|41031.5|41011.5|80
1677837900000|2023-03-03 10:05:00|41051.4|41031.4|41031.4|41011.4|41051.4|41031.4|40993.7|40973.7|102
1677838200000|2023-03-03 10:10:00|41036.2|41016.2|41056.4|41036.4|41056.4|41036.4|41011.4|40991.4|87
1677838500000|2023-03-03 10:15:00|41054|41034|41076.4|41056.4|41081.4|41061.4|41028.9|41008.9|80
1677838800000|2023-03-03 10:20:00|41076.5|41056.5|41103.9|41083.9|41103.9|41083.9|41076.4|41056.4|63
1677839100000|2023-03-03 10:25:00|41106.2|41086.2|41061.4|41041.4|41106.4|41086.4|41061.4|41041.4|57
1677839400000|2023-03-03 10:30:00|41063.9|41043.9|41091.4|41071.4|41093.9|41073.9|41063.9|41043.9|39
1677839700000|2023-03-03 10:35:00|41091.6|41071.6|41078.9|41058.9|41108.9|41088.9|41076.4|41056.4|62
1677840000000|2023-03-03 10:40:00|41081.2|41061.2|41153.9|41133.9|41156.4|41136.4|41076.4|41056.4|83
1677840300000|2023-03-03 10:45:00|41153.7|41133.7|41111.4|41091.4|41156.4|41136.4|41111.4|41091.4|106
1677840600000|2023-03-03 10:50:00|41108.9|41088.9|41101.4|41081.4|41108.9|41088.9|41073.9|41053.9|56
1677840900000|2023-03-03 10:55:00|41103.7|41083.7|41131.2|41111.2|41141.4|41121.4|41101.4|41081.4|44
1677841200000|2023-03-03 11:00:00|41128.9|41108.9|41173.9|41153.9|41173.9|41153.9|41114.1|41094.1|93
1677841500000|2023-03-03 11:05:00|41174.1|41154.1|41128.9|41108.9|41183.7|41163.7|41121.4|41101.4|119
1677841800000|2023-03-03 11:10:00|41131.4|41111.4|41126.4|41106.4|41131.4|41111.4|41118.9|41098.9|81
1677842100000|2023-03-03 11:15:00|41128.7|41108.7|41161.4|41141.4|41176.4|41156.4|41128.7|41108.7|76
1677842400000|2023-03-03 11:20:00|41158.9|41138.9|41158.9|41138.9|41163.9|41143.9|41146.4|41126.4|55
1677842700000|2023-03-03 11:25:00|41161.4|41141.4|41123.9|41103.9|41161.4|41141.4|41116.4|41096.4|59
1677843000000|2023-03-03 11:30:00|41128.9|41108.9|41156.4|41136.4|41156.4|41136.4|41126.4|41106.4|29
1677843300000|2023-03-03 11:35:00|41154.1|41134.1|41156.4|41136.4|41163.9|41143.9|41146.4|41126.4|47
1677843600000|2023-03-03 11:40:00|41158.9|41138.9|41171.4|41151.4|41186.2|41166.2|41153.9|41133.9|60
1677843900000|2023-03-03 11:45:00|41168.9|41148.9|41131.4|41111.4|41171.4|41151.4|41131.4|41111.4|34
1677844200000|2023-03-03 11:50:00|41133.9|41113.9|41096.4|41076.4|41136.4|41116.4|41096.4|41076.4|84
1677844500000|2023-03-03 11:55:00|41094.1|41074.1|41068.9|41048.9|41103.9|41083.9|41061.4|41041.4|94
1677844800000|2023-03-03 12:00:00|41071.2|41051.2|41046.4|41026.4|41091.2|41071.2|41038.9|41018.9|109
1677845100000|2023-03-03 12:05:00|41044.1|41024.1|41006.4|40986.4|41046.4|41026.4|41006.4|40986.4|136
1677845400000|2023-03-03 12:10:00|41004.1|40984.1|41006.2|40986.2|41018.9|40998.9|40994.1|40974.1|63
1677845700000|2023-03-03 12:15:00|41006.4|40986.4|40986.4|40966.4|41011.4|40991.4|40976.4|40956.4|96
1677846000000|2023-03-03 12:20:00|40983.9|40963.9|40981.8|40961.8|40991.8|40971.8|40966.8|40946.8|77
1677846300000|2023-03-03 12:25:00|40979.5|40959.5|40891.6|40871.6|40979.5|40959.5|40888.9|40868.9|134
1677846600000|2023-03-03 12:30:00|40891.8|40871.8|40961.6|40941.6|40976.4|40956.4|40891.8|40871.8|245
1677846900000|2023-03-03 12:35:00|40968.9|40948.9|40991.6|40971.6|41003.7|40983.7|40964.1|40944.1|156
1677847200000|2023-03-03 12:40:00|40994.1|40974.1|40954.3|40934.3|40994.1|40974.1|40936.8|40916.8|108
1677847500000|2023-03-03 12:45:00|40952|40932|40959.3|40939.3|40971.8|40951.8|40947.2|40927.2|85
1677847800000|2023-03-03 12:50:00|40964.3|40944.3|40954.5|40934.5|40966.8|40946.8|40942.4|40922.4|113
1677848100000|2023-03-03 12:55:00|40954.7|40934.7|41006.8|40986.8|41006.8|40986.8|40954.7|40934.7|120
1677848400000|2023-03-03 13:00:00|41007|40987|41044.3|41024.3|41044.3|41024.3|40974.7|40954.7|382
1677848700000|2023-03-03 13:05:00|41042|41022|41001.8|40981.8|41054.3|41034.3|40979.3|40959.3|288
1677849000000|2023-03-03 13:10:00|40999.5|40979.5|40994.3|40974.3|41001.8|40981.8|40949.3|40929.3|367
1677849300000|2023-03-03 13:15:00|40991.8|40971.8|40979.3|40959.3|40994.1|40974.1|40934.3|40914.3|258
1677849600000|2023-03-03 13:20:00|40977|40957|40976.8|40956.8|40981.6|40961.6|40920.1|40900.1|176
1677849900000|2023-03-03 13:25:00|40974.3|40954.3|40947|40927|40986.8|40966.8|40924.5|40904.5|246
1677850200000|2023-03-03 13:30:00|40944.7|40924.7|40954.7|40934.7|40954.7|40934.7|40919.9|40899.9|236
1677850500000|2023-03-03 13:35:00|40957|40937|40979.7|40959.7|40981.8|40961.8|40932.2|40912.2|139
1677850800000|2023-03-03 13:40:00|40977.4|40957.4|41039.7|41019.7|41044.5|41024.5|40974.7|40954.7|234
1677851100000|2023-03-03 13:45:00|41042.2|41022.2|41086.8|41066.8|41091.8|41071.8|41037.2|41017.2|326
1677851400000|2023-03-03 13:50:00|41089.3|41069.3|41073.9|41053.9|41099.3|41079.3|41051.4|41031.4|293
1677851700000|2023-03-03 13:55:00|41076.2|41056.2|41041.8|41021.8|41076.4|41056.4|41031.4|41011.4|251
1677852000000|2023-03-03 14:00:00|41044.3|41024.3|41052|41032|41081.6|41061.6|40999.3|40979.3|259
1677852300000|2023-03-03 14:05:00|41049.7|41029.7|41011.8|40991.8|41059.1|41039.1|40999.3|40979.3|154
1677852600000|2023-03-03 14:10:00|41009.3|40989.3|41026.8|41006.8|41069.1|41049.1|41009.3|40989.3|111
1677852900000|2023-03-03 14:15:00|41024.3|41004.3|41016.8|40996.8|41046.8|41026.8|41014.3|40994.3|116
1677853200000|2023-03-03 14:20:00|41019.1|40999.1|40934.9|40914.9|41019.3|40999.3|40934.9|40914.9|237
1677853500000|2023-03-03 14:25:00|40932.4|40912.4|40962.4|40942.4|40964.7|40944.7|40919.9|40899.9|205
1677853800000|2023-03-03 14:30:00|40962.2|40942.2|40999.7|40979.7|40999.7|40979.7|40934.7|40914.7|262
1677854100000|2023-03-03 14:35:00|41002|40982|41007.2|40987.2|41032|41012|40979.7|40959.7|383
1677854400000|2023-03-03 14:40:00|41004.9|40984.9|41002.2|40982.2|41029.7|41009.7|40999.7|40979.7|198
1677854700000|2023-03-03 14:45:00|41002.4|40982.4|41046.6|41026.6|41074.3|41054.3|41001.8|40981.8|446
1677855000000|2023-03-03 14:50:00|41044.3|41024.3|41004.1|40984.1|41044.3|41024.3|40989.3|40969.3|293
1677855300000|2023-03-03 14:55:00|40999.3|40979.3|40989.7|40969.7|41006.8|40986.8|40957.2|40937.2|224
1677855600000|2023-03-03 15:00:00|40982.2|40962.2|40927.2|40907.2|40982.2|40962.2|40857.4|40837.4|666
1677855900000|2023-03-03 15:05:00|40924.7|40904.7|40929.7|40909.7|40939.7|40919.7|40849.7|40829.7|482
1677856200000|2023-03-03 15:10:00|40932.2|40912.2|41034.7|41014.7|41044.7|41024.7|40922.2|40902.2|403
1677856500000|2023-03-03 15:15:00|41037|41017|40982.2|40962.2|41049.7|41029.7|40964.7|40944.7|449
1677856800000|2023-03-03 15:20:00|40984.5|40964.5|41052.2|41032.2|41059.7|41039.7|40969.7|40949.7|360
1677857100000|2023-03-03 15:25:00|41054.7|41034.7|41052.2|41032.2|41102.2|41082.2|41032.2|41012.2|426
1677857400000|2023-03-03 15:30:00|41057|41037|40969.7|40949.7|41072.2|41052.2|40967.2|40947.2|329
1677857700000|2023-03-03 15:35:00|40967.2|40947.2|40982.2|40962.2|41007|40987|40964.7|40944.7|305
1677858000000|2023-03-03 15:40:00|40982|40962|40982.2|40962.2|40996.8|40976.8|40949.7|40929.7|230
1677858300000|2023-03-03 15:45:00|40979.7|40959.7|40974.7|40954.7|41029.3|41009.3|40969.7|40949.7|200
1677858600000|2023-03-03 15:50:00|40972.4|40952.4|40979.7|40959.7|40999.7|40979.7|40934.7|40914.7|281
1677858900000|2023-03-03 15:55:00|40982|40962|40962.2|40942.2|40989.7|40969.7|40952.4|40932.4|203
1677859200000|2023-03-03 16:00:00|40964.5|40944.5|40949.7|40929.7|40982.2|40962.2|40932.2|40912.2|296
1677859500000|2023-03-03 16:05:00|40952|40932|40954.7|40934.7|40959.7|40939.7|40934.7|40914.7|164
1677859800000|2023-03-03 16:10:00|40957|40937|40989.5|40969.5|40989.5|40969.5|40914.7|40894.7|212
1677860100000|2023-03-03 16:15:00|40987.2|40967.2|41004.7|40984.7|41037.2|41017.2|40984.5|40964.5|427
1677860400000|2023-03-03 16:20:00|41002.4|40982.4|40974.7|40954.7|41004.7|40984.7|40952.2|40932.2|218
1677860700000|2023-03-03 16:25:00|40972.2|40952.2|41019.7|40999.7|41019.7|40999.7|40959.7|40939.7|157
1677861000000|2023-03-03 16:30:00|41027|41007|40997.2|40977.2|41029.7|41009.7|40990|40970|179
1677861300000|2023-03-03 16:35:00|40999.5|40979.5|41000|40980|41040|41020|40997.2|40977.2|297
1677861600000|2023-03-03 16:40:00|40997.7|40977.7|40984.8|40964.8|41009.8|40989.8|40962.3|40942.3|216
1677861900000|2023-03-03 16:45:00|40987|40967|40937.5|40917.5|40994.3|40974.3|40937.3|40917.3|304
1677862200000|2023-03-03 16:50:00|40935.2|40915.2|40907.3|40887.3|40956.8|40936.8|40907.3|40887.3|316
1677862500000|2023-03-03 16:55:00|40904.8|40884.8|40902.3|40882.3|40922.3|40902.3|40882.5|40862.5|371
1677862800000|2023-03-03 17:00:00|40899.8|40879.8|40812.3|40792.3|40899.8|40879.8|40812.3|40792.3|414
1677863100000|2023-03-03 17:05:00|40814.8|40794.8|40879.6|40859.6|40887.5|40867.5|40810|40790|239
1677863400000|2023-03-03 17:10:00|40882.1|40862.1|40859.8|40839.8|40924.8|40904.8|40847.3|40827.3|241
1677863700000|2023-03-03 17:15:00|40857.5|40837.5|40812.3|40792.3|40859.8|40839.8|40809.8|40789.8|205
1677864000000|2023-03-03 17:20:00|40810|40790|40792.5|40772.5|40829.8|40809.8|40790|40770|121
1677864300000|2023-03-03 17:25:00|40792.3|40772.3|40799.8|40779.8|40816.9|40796.9|40779.8|40759.8|214
1677864600000|2023-03-03 17:30:00|40802.3|40782.3|40792.1|40772.1|40804.6|40784.6|40784.8|40764.8|227
1677864900000|2023-03-03 17:35:00|40789.8|40769.8|40714.8|40694.8|40794.8|40774.8|40655.4|40635.4|644
1677865200000|2023-03-03 17:40:00|40717.1|40697.1|40744.8|40724.8|40779.8|40759.8|40697.3|40677.3|359
1677865500000|2023-03-03 17:45:00|40742.3|40722.3|40734.8|40714.8|40756.7|40736.7|40689.8|40669.8|314
1677865800000|2023-03-03 17:50:00|40732.3|40712.3|40749.8|40729.8|40769.8|40749.8|40722.3|40702.3|438
1677866100000|2023-03-03 17:55:00|40752.1|40732.1|40690|40670|40772.1|40752.1|40657.5|40637.5|1630
1677866400000|2023-03-03 18:00:00|40685.4|40665.4|40692.7|40672.7|40705.2|40685.2|40647.5|40627.5|513
1677866700000|2023-03-03 18:05:00|40690.2|40670.2|40705.2|40685.2|40717.9|40697.9|40660.2|40640.2|216
1677867000000|2023-03-03 18:10:00|40702.9|40682.9|40642.7|40622.7|40705.2|40685.2|40637.7|40617.7|169
1677867300000|2023-03-03 18:15:00|40645.2|40625.2|40622.9|40602.9|40645.2|40625.2|40622.5|40602.5|109
1677867600000|2023-03-03 18:20:00|40622.7|40602.7|40642.7|40622.7|40652.5|40632.5|40617.7|40597.7|151
1677867900000|2023-03-03 18:25:00|40645|40625|40662.5|40642.5|40675.2|40655.2|40642.5|40622.5|128
1677868200000|2023-03-03 18:30:00|40662.7|40642.7|40660.2|40640.2|40675.2|40655.2|40650.2|40630.2|72
1677868500000|2023-03-03 18:35:00|40657.9|40637.9|40677.7|40657.7|40680.2|40660.2|40645|40625|120
1677868800000|2023-03-03 18:40:00|40680|40660|40667.7|40647.7|40685.2|40665.2|40665.2|40645.2|149
1677869100000|2023-03-03 18:45:00|40665.2|40645.2|40685.2|40665.2|40685.2|40665.2|40665.2|40645.2|56
1677869400000|2023-03-03 18:50:00|40682.7|40662.7|40677.9|40657.9|40685.2|40665.2|40675.2|40655.2|147
1677869700000|2023-03-03 18:55:00|40675.4|40655.4|40680.2|40660.2|40682.7|40662.7|40665.2|40645.2|70
1677870000000|2023-03-03 19:00:00|40677.9|40657.9|40682.7|40662.7|40685.2|40665.2|40670.2|40650.2|62
1677870300000|2023-03-03 19:05:00|40685|40665|40682.7|40662.7|40685.2|40665.2|40680.2|40660.2|60
1677870600000|2023-03-03 19:10:00|40685|40665|40680.2|40660.2|40685.2|40665.2|40670.2|40650.2|62
1677870900000|2023-03-03 19:15:00|40684.8|40664.8|40677.7|40657.7|40685.2|40665.2|40670.4|40650.4|81
1677871200000|2023-03-03 19:20:00|40680.2|40660.2|40672.7|40652.7|40685.2|40665.2|40672.7|40652.7|39
1677871500000|2023-03-03 19:25:00|40670.4|40650.4|40660.2|40640.2|40672.7|40652.7|40660.2|40640.2|42
1677871800000|2023-03-03 19:30:00|40662.5|40642.5|40692.5|40672.5|40692.5|40672.5|40660.2|40640.2|78
1677872100000|2023-03-03 19:35:00|40695|40675|40712.7|40692.7|40712.7|40692.7|40695|40675|57
1677872400000|2023-03-03 19:40:00|40710.4|40690.4|40740.2|40720.2|40742.7|40722.7|40710.2|40690.2|90
1677872700000|2023-03-03 19:45:00|40742.7|40722.7|40760.2|40740.2|40762.7|40742.7|40740.2|40720.2|62
1677873000000|2023-03-03 19:50:00|40760|40740|40730.2|40710.2|40762.7|40742.7|40730.2|40710.2|63
1677873300000|2023-03-03 19:55:00|40727.7|40707.7|40740.2|40720.2|40740.2|40720.2|40717.7|40697.7|45
1677873600000|2023-03-03 20:00:00|40742.5|40722.5|40782.7|40762.7|40782.7|40762.7|40732.7|40712.7|85
1677873900000|2023-03-03 20:05:00|40787.3|40767.3|40777.7|40757.7|40787.5|40767.5|40775.2|40755.2|57
1677874200000|2023-03-03 20:10:00|40775.2|40755.2|40782.7|40762.7|40790.2|40770.2|40765.2|40745.2|36
1677874500000|2023-03-03 20:15:00|40780.2|40760.2|40747.7|40727.7|40780.2|40760.2|40745|40725|50
1677874800000|2023-03-03 20:20:00|40750.2|40730.2|40765.2|40745.2|40770.2|40750.2|40750.2|40730.2|50
1677875100000|2023-03-03 20:25:00|40770|40750|40792.7|40772.7|40795.2|40775.2|40765.2|40745.2|31
1677875400000|2023-03-03 20:30:00|40795.2|40775.2|40787.8|40767.8|40795.2|40775.2|40782.7|40762.7|32
1677875700000|2023-03-03 20:35:00|40785.5|40765.5|40777.8|40757.8|40792.5|40772.5|40770.5|40750.5|24
1677876000000|2023-03-03 20:40:00|40775.3|40755.3|40765.3|40745.3|40775.3|40755.3|40765.3|40745.3|68
1677876300000|2023-03-03 20:45:00|40767.5|40747.5|40750.3|40730.3|40770.3|40750.3|40745.3|40725.3|75
1677876600000|2023-03-03 20:50:00|40752.8|40732.8|40757.5|40737.5|40757.8|40737.8|40745.3|40725.3|64
1677876900000|2023-03-03 20:55:00|40757.8|40737.8|40775.3|40755.3|40777.5|40757.5|40747.8|40727.8|53
1677877200000|2023-03-03 21:00:00|40775|40755|40760.3|40740.3|40775|40755|40760.3|40740.3|33
1677877500000|2023-03-03 21:05:00|40762.8|40742.8|40760.3|40740.3|40765.3|40745.3|40755.3|40735.3|13
1677877800000|2023-03-03 21:10:00|40758|40738|40755.5|40735.5|40762.8|40742.8|40755.5|40735.5|12
1677878100000|2023-03-03 21:15:00|40755.3|40735.3|40757.6|40737.6|40760.3|40740.3|40752.8|40732.8|15
1677878400000|2023-03-03 21:20:00|40759.8|40739.8|40752.8|40732.8|40760.3|40740.3|40747.6|40727.6|19
1677878700000|2023-03-03 21:25:00|40755.1|40735.1|40737.6|40717.6|40760.3|40740.3|40737.6|40717.6|49
1677879000000|2023-03-03 21:30:00|40735.3|40715.3|40727.8|40707.8|40737.8|40717.8|40727.8|40707.8|17
1677879300000|2023-03-03 21:35:00|40725.3|40705.3|40730.3|40710.3|40730.3|40710.3|40725.3|40705.3|10
1677879600000|2023-03-03 21:40:00|40732.6|40712.6|40732.8|40712.8|40732.8|40712.8|40730.3|40710.3|15
1677879900000|2023-03-03 21:45:00|40730.3|40710.3|40710.3|40690.3|40735.1|40715.1|40710.3|40690.3|56
1677880200000|2023-03-03 21:50:00|40700.1|40680.1|40707.8|40687.8|40707.8|40687.8|40685.7|40665.7|36
1677880500000|2023-03-03 21:55:00|40705.5|40685.5|40715.3|40695.3|40727.8|40707.8|40702.8|40682.8|71
1678057200000|2023-03-05 23:00:00|40663.9|40643.9|40474.5|40454.5|40663.9|40643.9|40355.1|40335.1|589
1678057500000|2023-03-05 23:05:00|40481.7|40461.7|40476.7|40456.7|40499.2|40479.2|40457|40437|89
1678057800000|2023-03-05 23:10:00|40474.5|40454.5|40474.8|40454.8|40477|40457|40426.7|40406.7|109
1678058100000|2023-03-05 23:15:00|40474.5|40454.5|40454.5|40434.5|40487|40467|40452|40432|67
1678058400000|2023-03-05 23:20:00|40452.3|40432.3|40472|40452|40484.5|40464.5|40432|40412|79
1678058700000|2023-03-05 23:25:00|40469.5|40449.5|40472|40452|40477|40457|40469.5|40449.5|8
1678059000000|2023-03-05 23:30:00|40472.3|40452.3|40479.5|40459.5|40482|40462|40472|40452|25
1678059300000|2023-03-05 23:35:00|40477.3|40457.3|40519.2|40499.2|40519.2|40499.2|40477|40457|47
1678059600000|2023-03-05 23:40:00|40519.5|40499.5|40484.6|40464.6|40519.5|40499.5|40484.6|40464.6|27
1678059900000|2023-03-05 23:45:00|40486.7|40466.7|40477.4|40457.4|40487.1|40467.1|40464.9|40444.9|32
1678060200000|2023-03-05 23:50:00|40477.1|40457.1|40489.6|40469.6|40489.6|40469.6|40472.1|40452.1|17
1678060500000|2023-03-05 23:55:00|40491.8|40471.8|40479.9|40459.9|40512.1|40492.1|40479.9|40459.9|73
1678060800000|2023-03-06 00:00:00|40479.6|40459.6|40464.6|40444.6|40494.6|40474.6|40464.6|40444.6|111
1678061100000|2023-03-06 00:05:00|40462.4|40442.4|40514.9|40494.9|40519.6|40499.6|40462.1|40442.1|44
1678061400000|2023-03-06 00:10:00|40514.6|40494.6|40524.6|40504.6|40526.8|40506.8|40509.6|40489.6|38
1678061700000|2023-03-06 00:15:00|40519.6|40499.6|40519.6|40499.6|40522.1|40502.1|40504.6|40484.6|62
1678062000000|2023-03-06 00:20:00|40521.8|40501.8|40547.4|40527.4|40557.1|40537.1|40519.6|40499.6|82
1678062300000|2023-03-06 00:25:00|40545.2|40525.2|40562.1|40542.1|40562.1|40542.1|40539.6|40519.6|153
1678062600000|2023-03-06 00:30:00|40557.7|40537.7|40547.1|40527.1|40559.6|40539.6|40537.4|40517.4|99
1678062900000|2023-03-06 00:35:00|40549.3|40529.3|40571.8|40551.8|40572.1|40552.1|40542.1|40522.1|82
1678063200000|2023-03-06 00:40:00|40572.1|40552.1|40559.6|40539.6|40572.1|40552.1|40557.1|40537.1|45
1678063500000|2023-03-06 00:45:00|40561.8|40541.8|40577.1|40557.1|40582.1|40562.1|40559.6|40539.6|64
1678063800000|2023-03-06 00:50:00|40581.8|40561.8|40582.1|40562.1|40592.1|40572.1|40579.6|40559.6|96
1678064100000|2023-03-06 00:55:00|40579.9|40559.9|40574.9|40554.9|40582.1|40562.1|40567.1|40547.1|151
1678064400000|2023-03-06 01:00:00|40572.1|40552.1|40749.6|40729.6|40762.1|40742.1|40567.1|40547.1|1479
1678064700000|2023-03-06 01:05:00|40747.1|40727.1|40702.1|40682.1|40761.8|40741.8|40702.1|40682.1|446
1678065000000|2023-03-06 01:10:00|40704.3|40684.3|40699.6|40679.6|40727.1|40707.1|40687.1|40667.1|261
1678065300000|2023-03-06 01:15:00|40702.1|40682.1|40582.7|40562.7|40702.1|40682.1|40562.7|40542.7|699
1678065600000|2023-03-06 01:20:00|40580.2|40560.2|40607.7|40587.7|40615.2|40595.2|40570.2|40550.2|199
1678065900000|2023-03-06 01:25:00|40604.9|40584.9|40607.7|40587.7|40625.2|40605.2|40604.9|40584.9|136
1678066200000|2023-03-06 01:30:00|40610.2|40590.2|40667.7|40647.7|40682.7|40662.7|40610.2|40590.2|253
1678066500000|2023-03-06 01:35:00|40665.5|40645.5|40657.7|40637.7|40677.7|40657.7|40627.7|40607.7|158
1678066800000|2023-03-06 01:40:00|40659.9|40639.9|40672.7|40652.7|40687.4|40667.4|40650.2|40630.2|137
1678067100000|2023-03-06 01:45:00|40670.2|40650.2|40657.7|40637.7|40670.2|40650.2|40625.2|40605.2|134
1678067400000|2023-03-06 01:50:00|40655.5|40635.5|40597.1|40577.1|40655.5|40635.5|40592.1|40572.1|156
1678067700000|2023-03-06 01:55:00|40594.6|40574.6|40632.1|40612.1|40634.3|40614.3|40594.6|40574.6|166
1678068000000|2023-03-06 02:00:00|40629.9|40609.9|40562.4|40542.4|40629.9|40609.9|40549.6|40529.6|169
1678068300000|2023-03-06 02:05:00|40562.1|40542.1|40567.1|40547.1|40577.1|40557.1|40552.1|40532.1|75
1678068600000|2023-03-06 02:10:00|40564.6|40544.6|40574.6|40554.6|40587.1|40567.1|40544.6|40524.6|108
1678068900000|2023-03-06 02:15:00|40572.4|40552.4|40584.6|40564.6|40594.3|40574.3|40562.1|40542.1|69
1678069200000|2023-03-06 02:20:00|40579.6|40559.6|40609.6|40589.6|40614.6|40594.6|40562.1|40542.1|74
1678069500000|2023-03-06 02:25:00|40609.3|40589.3|40601.5|40581.5|40621.5|40601.5|40586.5|40566.5|109
1678069800000|2023-03-06 02:30:00|40599|40579|40572.1|40552.1|40611.8|40591.8|40569.6|40549.6|126
1678070100000|2023-03-06 02:35:00|40569.6|40549.6|40624.6|40604.6|40642.1|40622.1|40552.1|40532.1|116
1678070400000|2023-03-06 02:40:00|40622.4|40602.4|40611.8|40591.8|40646.8|40626.8|40604.3|40584.3|161
1678070700000|2023-03-06 02:45:00|40614.3|40594.3|40671.8|40651.8|40676.8|40656.8|40611.8|40591.8|131
1678071000000|2023-03-06 02:50:00|40674|40654|40706.5|40686.5|40711.2|40691.2|40646.5|40626.5|109
1678071300000|2023-03-06 02:55:00|40709|40689|40686.5|40666.5|40729|40709|40684|40664|139
1678071600000|2023-03-06 03:00:00|40689|40669|40667.1|40647.1|40694.3|40674.3|40657.4|40637.4|63
1678071900000|2023-03-06 03:05:00|40669.3|40649.3|40671.8|40651.8|40681.8|40661.8|40662.1|40642.1|50
1678072200000|2023-03-06 03:10:00|40669.3|40649.3|40641.8|40621.8|40679.3|40659.3|40639.3|40619.3|32
1678072500000|2023-03-06 03:15:00|40639.3|40619.3|40656.8|40636.8|40659.3|40639.3|40631.8|40611.8|41
1678072800000|2023-03-06 03:20:00|40659.3|40639.3|40684.3|40664.3|40694|40674|40656.8|40636.8|46
1678073100000|2023-03-06 03:25:00|40686.8|40666.8|40659.3|40639.3|40686.8|40666.8|40649.3|40629.3|32
1678073400000|2023-03-06 03:30:00|40661.8|40641.8|40657.2|40637.2|40666.2|40646.2|40649.3|40629.3|31
1678073700000|2023-03-06 03:35:00|40656.8|40636.8|40669.7|40649.7|40674.3|40654.3|40656.8|40636.8|23
1678074000000|2023-03-06 03:40:00|40669.3|40649.3|40661.8|40641.8|40674.3|40654.3|40661.8|40641.8|48
1678074300000|2023-03-06 03:45:00|40664.3|40644.3|40661.9|40641.9|40664.4|40644.4|40649.3|40629.3|45
1678074600000|2023-03-06 03:50:00|40659.4|40639.4|40659.4|40639.4|40674.4|40654.4|40659.4|40639.4|26
1678074900000|2023-03-06 03:55:00|40661.9|40641.9|40654.4|40634.4|40671.5|40651.5|40654.4|40634.4|24
1678075200000|2023-03-06 04:00:00|40651.9|40631.9|40671.9|40651.9|40671.9|40651.9|40649.4|40629.4|34
1678075500000|2023-03-06 04:05:00|40674.4|40654.4|40706.9|40686.9|40711.9|40691.9|40671.9|40651.9|71
1678075800000|2023-03-06 04:10:00|40704.4|40684.4|40706.9|40686.9|40709.4|40689.4|40699.4|40679.4|55
1678076100000|2023-03-06 04:15:00|40704.7|40684.7|40716.9|40696.9|40716.9|40696.9|40696.9|40676.9|45
1678076400000|2023-03-06 04:20:00|40719.4|40699.4|40679.4|40659.4|40721.9|40701.9|40679.4|40659.4|87
1678076700000|2023-03-06 04:25:00|40676.9|40656.9|40686.9|40666.9|40689.4|40669.4|40659.4|40639.4|25
1678077000000|2023-03-06 04:30:00|40684.4|40664.4|40646.9|40626.9|40684.4|40664.4|40646.9|40626.9|53
1678077300000|2023-03-06 04:35:00|40646.6|40626.6|40606.9|40586.9|40646.6|40626.6|40604.4|40584.4|87
1678077600000|2023-03-06 04:40:00|40601.9|40581.9|40619.4|40599.4|40626.6|40606.6|40601.9|40581.9|43
1678077900000|2023-03-06 04:45:00|40621.9|40601.9|40616.9|40596.9|40621.9|40601.9|40604.4|40584.4|61
1678078200000|2023-03-06 04:50:00|40619.1|40599.1|40624.4|40604.4|40636.9|40616.9|40616.9|40596.9|52
1678078500000|2023-03-06 04:55:00|40626.6|40606.6|40591.9|40571.9|40631.9|40611.9|40591.9|40571.9|31
1678078800000|2023-03-06 05:00:00|40584.4|40564.4|40586.9|40566.9|40596.9|40576.9|40579.7|40559.7|48
1678079100000|2023-03-06 05:05:00|40589.4|40569.4|40601.9|40581.9|40606.9|40586.9|40589.4|40569.4|33
1678079400000|2023-03-06 05:10:00|40599.4|40579.4|40604.7|40584.7|40614.4|40594.4|40599.4|40579.4|29
1678079700000|2023-03-06 05:15:00|40606.9|40586.9|40631.9|40611.9|40636.9|40616.9|40606.9|40586.9|50
1678080000000|2023-03-06 05:20:00|40634.4|40614.4|40614.4|40594.4|40639.4|40619.4|40611.6|40591.6|36
1678080300000|2023-03-06 05:25:00|40611.9|40591.9|40602.2|40582.2|40621.9|40601.9|40602.2|40582.2|40
1678080600000|2023-03-06 05:30:00|40601.6|40581.6|40616.3|40596.3|40624.1|40604.1|40596.6|40576.6|130
1678080900000|2023-03-06 05:35:00|40614.1|40594.1|40596|40576|40626.6|40606.6|40586.9|40566.9|48
1678081200000|2023-03-06 05:40:00|40596.3|40576.3|40611.6|40591.6|40616.6|40596.6|40586.6|40566.6|43
1678081500000|2023-03-06 05:45:00|40609.1|40589.1|40624.1|40604.1|40631.6|40611.6|40604.1|40584.1|81
1678081800000|2023-03-06 05:50:00|40621.9|40601.9|40589.1|40569.1|40629.1|40609.1|40581.6|40561.6|71
1678082100000|2023-03-06 05:55:00|40586.6|40566.6|40596.6|40576.6|40604.1|40584.1|40584.1|40564.1|66
1678082400000|2023-03-06 06:00:00|40599.1|40579.1|40606.6|40586.6|40611.6|40591.6|40594.1|40574.1|69
1678082700000|2023-03-06 06:05:00|40604.4|40584.4|40604.1|40584.1|40611.3|40591.3|40579.4|40559.4|63
1678083000000|2023-03-06 06:10:00|40606.3|40586.3|40686.6|40666.6|40704.1|40684.1|40604.1|40584.1|182
1678083300000|2023-03-06 06:15:00|40689.4|40669.4|40684.1|40664.1|40699.1|40679.1|40666.6|40646.6|134
1678083600000|2023-03-06 06:20:00|40681.6|40661.6|40659.4|40639.4|40689.1|40669.1|40659.1|40639.1|86
1678083900000|2023-03-06 06:25:00|40659.1|40639.1|40639.4|40619.4|40661.6|40641.6|40626.6|40606.6|91
1678084200000|2023-03-06 06:30:00|40639.1|40619.1|40634.1|40614.1|40656.6|40636.6|40631.6|40611.6|73
1678084500000|2023-03-06 06:35:00|40631.6|40611.6|40634.1|40614.1|40636.6|40616.6|40591.6|40571.6|80
1678084800000|2023-03-06 06:40:00|40631.6|40611.6|40671|40651|40671|40651|40629.1|40609.1|210
1678085100000|2023-03-06 06:45:00|40671.3|40651.3|40648.2|40628.2|40681|40661|40633.5|40613.5|91
1678085400000|2023-03-06 06:50:00|40648.5|40628.5|40649.1|40629.1|40649.1|40629.1|40613.5|40593.5|65
1678085700000|2023-03-06 06:55:00|40646.6|40626.6|40621|40601|40646.6|40626.6|40616|40596|200
1678086000000|2023-03-06 07:00:00|40623.5|40603.5|40603.5|40583.5|40641|40621|40573.8|40553.8|165
1678086300000|2023-03-06 07:05:00|40598.8|40578.8|40618.5|40598.5|40660.7|40640.7|40598.8|40578.8|106
1678086600000|2023-03-06 07:10:00|40616|40596|40671|40651|40671.3|40651.3|40616|40596|78
1678086900000|2023-03-06 07:15:00|40673.5|40653.5|40701|40681|40708.5|40688.5|40673.5|40653.5|90
1678087200000|2023-03-06 07:20:00|40703.5|40683.5|40708.8|40688.8|40726.3|40706.3|40681.3|40661.3|94
1678087500000|2023-03-06 07:25:00|40708.5|40688.5|40728.5|40708.5|40728.5|40708.5|40693.5|40673.5|82
1678087800000|2023-03-06 07:30:00|40731|40711|40741|40721|40746|40726|40718.5|40698.5|159
1678088100000|2023-03-06 07:35:00|40743.2|40723.2|40775.7|40755.7|40775.7|40755.7|40716|40696|159
1678088400000|2023-03-06 07:40:00|40776|40756|40778.5|40758.5|40786.3|40766.3|40753.8|40733.8|124
1678088700000|2023-03-06 07:45:00|40776.3|40756.3|40771|40751|40816|40796|40771|40751|184
1678089000000|2023-03-06 07:50:00|40768.5|40748.5|40761|40741|40771|40751|40723.5|40703.5|83
1678089300000|2023-03-06 07:55:00|40758.8|40738.8|40781|40761|40783.5|40763.5|40753.5|40733.5|63
1678089600000|2023-03-06 08:00:00|40778.8|40758.8|40783.5|40763.5|40793.5|40773.5|40751.3|40731.3|128
1678089900000|2023-03-06 08:05:00|40793.2|40773.2|40756|40736|40795.7|40775.7|40738.5|40718.5|82
1678090200000|2023-03-06 08:10:00|40758.5|40738.5|40753.5|40733.5|40771|40751|40731.3|40711.3|65
1678090500000|2023-03-06 08:15:00|40756|40736|40731|40711|40761|40741|40716|40696|48
1678090800000|2023-03-06 08:20:00|40733.5|40713.5|40793.5|40773.5|40796|40776|40723.5|40703.5|78
1678091100000|2023-03-06 08:25:00|40796|40776|40738.5|40718.5|40796|40776|40738.5|40718.5|67
1678091400000|2023-03-06 08:30:00|40736.3|40716.3|40651.7|40631.7|40738.5|40718.5|40621.7|40601.7|251
1678091700000|2023-03-06 08:35:00|40654.2|40634.2|40671.7|40651.7|40688.8|40668.8|40648.8|40628.8|142
1678092000000|2023-03-06 08:40:00|40669.2|40649.2|40639.8|40619.8|40669.8|40649.8|40634.8|40614.8|123
1678092300000|2023-03-06 08:45:00|40637.3|40617.3|40687.3|40667.3|40694.8|40674.8|40634.8|40614.8|61
1678092600000|2023-03-06 08:50:00|40692|40672|40692.3|40672.3|40707.3|40687.3|40682.6|40662.6|62
1678092900000|2023-03-06 08:55:00|40689.8|40669.8|40662.3|40642.3|40692.3|40672.3|40662.3|40642.3|50
1678093200000|2023-03-06 09:00:00|40659.8|40639.8|40539.8|40519.8|40659.8|40639.8|40507.3|40487.3|358
1678093500000|2023-03-06 09:05:00|40537.3|40517.3|40589.8|40569.8|40589.8|40569.8|40530.4|40510.4|258
1678093800000|2023-03-06 09:10:00|40594.5|40574.5|40564.8|40544.8|40594.8|40574.8|40550.1|40530.1|117
1678094100000|2023-03-06 09:15:00|40562.6|40542.6|40549.8|40529.8|40579.5|40559.5|40542.6|40522.6|70
1678094400000|2023-03-06 09:20:00|40550.1|40530.1|40542.3|40522.3|40582.3|40562.3|40527.3|40507.3|81
1678094700000|2023-03-06 09:25:00|40544.8|40524.8|40454.8|40434.8|40544.8|40524.8|40442.3|40422.3|230
1678095000000|2023-03-06 09:30:00|40452.3|40432.3|40413|40393|40463|40443|40408|40388|257
1678095300000|2023-03-06 09:35:00|40412.6|40392.6|40495.5|40475.5|40495.5|40475.5|40408|40388|160
1678095600000|2023-03-06 09:40:00|40498|40478|40433|40413|40505.5|40485.5|40418|40398|89
1678095900000|2023-03-06 09:45:00|40430.5|40410.5|40384.8|40364.8|40440.5|40420.5|40382.6|40362.6|135
1678096200000|2023-03-06 09:50:00|40385.1|40365.1|40392.6|40372.6|40397.6|40377.6|40374.8|40354.8|82
1678096500000|2023-03-06 09:55:00|40390.1|40370.1|40370.1|40350.1|40395.1|40375.1|40363|40343|98
1678096800000|2023-03-06 10:00:00|40372.3|40352.3|40372.7|40352.7|40395.2|40375.2|40342.6|40322.6|156
1678097100000|2023-03-06 10:05:00|40370.5|40350.5|40385.2|40365.2|40395.2|40375.2|40365.2|40345.2|98
1678097400000|2023-03-06 10:10:00|40383|40363|40392.7|40372.7|40392.7|40372.7|40380.2|40360.2|61
1678097700000|2023-03-06 10:15:00|40394.8|40374.8|40379.8|40359.8|40409.8|40389.8|40375.2|40355.2|47
1678098000000|2023-03-06 10:20:00|40379.5|40359.5|40387.3|40367.3|40394.8|40374.8|40374.8|40354.8|29
1678098300000|2023-03-06 10:25:00|40389.8|40369.8|40367.3|40347.3|40397.3|40377.3|40367.3|40347.3|39
1678098600000|2023-03-06 10:30:00|40369.8|40349.8|40252.3|40232.3|40370.2|40350.2|40250.2|40230.2|467
1678098900000|2023-03-06 10:35:00|40252|40232|40190.2|40170.2|40252.3|40232.3|40182.7|40162.7|288
1678099200000|2023-03-06 10:40:00|40205.2|40185.2|40219.8|40199.8|40224.8|40204.8|40202.7|40182.7|170
1678099500000|2023-03-06 10:45:00|40222|40202|40274.8|40254.8|40277.7|40257.7|40222|40202|106
1678099800000|2023-03-06 10:50:00|40277.3|40257.3|40260.5|40240.5|40290.2|40270.2|40260.5|40240.5|65
1678100100000|2023-03-06 10:55:00|40258.3|40238.3|40257.7|40237.7|40260.2|40240.2|40232.4|40212.4|133
1678100400000|2023-03-06 11:00:00|40260.2|40240.2|40210.2|40190.2|40260.2|40240.2|40202.7|40182.7|122
1678100700000|2023-03-06 11:05:00|40207.7|40187.7|40142.7|40122.7|40210.2|40190.2|40132.7|40112.7|177
1678101000000|2023-03-06 11:10:00|40145.2|40125.2|40152.7|40132.7|40192.7|40172.7|40145.2|40125.2|178
1678101300000|2023-03-06 11:15:00|40150.5|40130.5|40118|40098|40159.9|40139.9|40113|40093|250
1678101600000|2023-03-06 11:20:00|40122.4|40102.4|40143|40123|40148|40128|40100.8|40080.8|130
1678101900000|2023-03-06 11:25:00|40145.8|40125.8|40120.5|40100.5|40168|40148|40115.5|40095.5|81
1678102200000|2023-03-06 11:30:00|40122.7|40102.7|40170.8|40150.8|40175.2|40155.2|40122.7|40102.7|109
1678102500000|2023-03-06 11:35:00|40170.5|40150.5|40200.5|40180.5|40205.2|40185.2|40163|40143|153
1678102800000|2023-03-06 11:40:00|40198|40178|40170.2|40150.2|40198|40178|40158|40138|103
1678103100000|2023-03-06 11:45:00|40170.5|40150.5|40128|40108|40173|40153|40108|40088|260
1678103400000|2023-03-06 11:50:00|40130.2|40110.2|40145.2|40125.2|40152.4|40132.4|40122.4|40102.4|151
1678103700000|2023-03-06 11:55:00|40144.6|40124.6|40199.9|40179.9|40202.4|40182.4|40142.7|40122.7|165
1678104000000|2023-03-06 12:00:00|40197.7|40177.7|40221.7|40201.7|40229.2|40209.2|40184.9|40164.9|334
1678104300000|2023-03-06 12:05:00|40224.2|40204.2|40191.7|40171.7|40226.7|40206.7|40186.7|40166.7|136
1678104600000|2023-03-06 12:10:00|40193.9|40173.9|40214.2|40194.2|40221.7|40201.7|40193.9|40173.9|105
1678104900000|2023-03-06 12:15:00|40212.1|40192.1|40216.7|40196.7|40234.2|40214.2|40201.7|40181.7|96
1678105200000|2023-03-06 12:20:00|40214.2|40194.2|40276.4|40256.4|40276.7|40256.7|40211.7|40191.7|124
1678105500000|2023-03-06 12:25:00|40280.8|40260.8|40281.7|40261.7|40304.2|40284.2|40258.9|40238.9|139
1678105800000|2023-03-06 12:30:00|40279.2|40259.2|40301.7|40281.7|40309.2|40289.2|40261.7|40241.7|226
1678106100000|2023-03-06 12:35:00|40302.1|40282.1|40297.4|40277.4|40311.7|40291.7|40277.4|40257.4|307
1678106400000|2023-03-06 12:40:00|40299.9|40279.9|40284.6|40264.6|40309.9|40289.9|40279.9|40259.9|92
1678106700000|2023-03-06 12:45:00|40282.4|40262.4|40265.2|40245.2|40284.9|40264.9|40262.4|40242.4|196
1678107000000|2023-03-06 12:50:00|40259.9|40239.9|40274.9|40254.9|40282.1|40262.1|40254.9|40234.9|120
1678107300000|2023-03-06 12:55:00|40272.4|40252.4|40308.9|40288.9|40341.1|40321.1|40267.4|40247.4|272
1678107600000|2023-03-06 13:00:00|40301.8|40281.8|40357.9|40337.9|40368.9|40348.9|40301.8|40281.8|660
1678107900000|2023-03-06 13:05:00|40358.3|40338.3|40393.6|40373.6|40398.6|40378.6|40341.4|40321.4|527
1678108200000|2023-03-06 13:10:00|40391.1|40371.1|40428.3|40408.3|40428.3|40408.3|40376.1|40356.1|428
1678108500000|2023-03-06 13:15:00|40431.1|40411.1|40421.1|40401.1|40460.8|40440.8|40421.1|40401.1|339
1678108800000|2023-03-06 13:20:00|40425.5|40405.5|40518.6|40498.6|40553.3|40533.3|40421.1|40401.1|478
1678109100000|2023-03-06 13:25:00|40518.9|40498.9|40541.8|40521.8|40571.1|40551.1|40513.6|40493.6|372
1678109400000|2023-03-06 13:30:00|40543.9|40523.9|40606.8|40586.8|40621.8|40601.8|40521.8|40501.8|458
1678109700000|2023-03-06 13:35:00|40604.3|40584.3|40543.9|40523.9|40611.8|40591.8|40543.6|40523.6|297
1678110000000|2023-03-06 13:40:00|40546.1|40526.1|40523.6|40503.6|40563.6|40543.6|40491.1|40471.1|239
1678110300000|2023-03-06 13:45:00|40521.4|40501.4|40523.6|40503.6|40556.1|40536.1|40511.4|40491.4|190
1678110600000|2023-03-06 13:50:00|40521.4|40501.4|40541.8|40521.8|40561.8|40541.8|40521.1|40501.1|191
1678110900000|2023-03-06 13:55:00|40544.3|40524.3|40554.3|40534.3|40564.6|40544.6|40526.8|40506.8|162
1678111200000|2023-03-06 14:00:00|40551.8|40531.8|40464.9|40444.9|40551.8|40531.8|40447.4|40427.4|375
1678111500000|2023-03-06 14:05:00|40467.4|40447.4|40527.4|40507.4|40554.9|40534.9|40467.4|40447.4|289
1678111800000|2023-03-06 14:10:00|40525.3|40505.3|40557.4|40537.4|40612.4|40592.4|40524.9|40504.9|259
1678112100000|2023-03-06 14:15:00|40554.9|40534.9|40571.8|40551.8|40602.4|40582.4|40554.9|40534.9|185
1678112400000|2023-03-06 14:20:00|40574|40554|40641.8|40621.8|40666.5|40646.5|40559.3|40539.3|281
1678112700000|2023-03-06 14:25:00|40646.8|40626.8|40589.3|40569.3|40649|40629|40586.8|40566.8|174
1678113000000|2023-03-06 14:30:00|40587.1|40567.1|40616.8|40596.8|40629.3|40609.3|40564.6|40544.6|373
1678113300000|2023-03-06 14:35:00|40614.6|40594.6|40599.3|40579.3|40646.8|40626.8|40579.3|40559.3|397
1678113600000|2023-03-06 14:40:00|40599.6|40579.6|40627.1|40607.1|40632.1|40612.1|40589.6|40569.6|321
1678113900000|2023-03-06 14:45:00|40625|40605|40687.5|40667.5|40692.5|40672.5|40619.3|40599.3|375
1678114200000|2023-03-06 14:50:00|40685.3|40665.3|40759.3|40739.3|40804.3|40784.3|40667.5|40647.5|752
1678114500000|2023-03-06 14:55:00|40759.6|40739.6|40703.6|40683.6|40791.8|40771.8|40691.5|40671.5|542
1678114800000|2023-03-06 15:00:00|40704|40684|40749|40729|40769|40749|40679|40659|380
1678115100000|2023-03-06 15:05:00|40746.5|40726.5|40749|40729|40791.8|40771.8|40696.5|40676.5|308
1678115400000|2023-03-06 15:10:00|40746.8|40726.8|40781.5|40761.5|40801.5|40781.5|40746.5|40726.5|280
1678115700000|2023-03-06 15:15:00|40783.6|40763.6|40846.1|40826.1|40881.1|40861.1|40762.1|40742.1|872
1678116000000|2023-03-06 15:20:00|40843.6|40823.6|40774.3|40754.3|40861.5|40841.5|40764.3|40744.3|558
1678116300000|2023-03-06 15:25:00|40776.5|40756.5|40744.3|40724.3|40819.3|40799.3|40741.8|40721.8|431
1678116600000|2023-03-06 15:30:00|40744|40724|40746.5|40726.5|40756.8|40736.8|40706.8|40686.8|332
1678116900000|2023-03-06 15:35:00|40742.1|40722.1|40764.3|40744.3|40779.3|40759.3|40699.3|40679.3|220
1678117200000|2023-03-06 15:40:00|40766.5|40746.5|40769.3|40749.3|40804|40784|40746.8|40726.8|317
1678117500000|2023-03-06 15:45:00|40769.7|40749.7|40734.3|40714.3|40778.3|40758.3|40721.8|40701.8|205
1678117800000|2023-03-06 15:50:00|40736.5|40716.5|40691.8|40671.8|40739.3|40719.3|40682.2|40662.2|296
1678118100000|2023-03-06 15:55:00|40696.8|40676.8|40704.3|40684.3|40739|40719|40682.5|40662.5|222
1678118400000|2023-03-06 16:00:00|40701.8|40681.8|40714.3|40694.3|40716.8|40696.8|40682.2|40662.2|258
1678118700000|2023-03-06 16:05:00|40716.5|40696.5|40744.3|40724.3|40759.3|40739.3|40697.2|40677.2|229
1678119000000|2023-03-06 16:10:00|40742.2|40722.2|40782.2|40762.2|40786.5|40766.5|40730|40710|367
1678119300000|2023-03-06 16:15:00|40780|40760|40782.2|40762.2|40807.2|40787.2|40767.5|40747.5|243
1678119600000|2023-03-06 16:20:00|40777.8|40757.8|40725|40705|40785|40765|40717.5|40697.5|233
1678119900000|2023-03-06 16:25:00|40722.5|40702.5|40717.5|40697.5|40740|40720|40712.5|40692.5|203
1678120200000|2023-03-06 16:30:00|40720|40700|40707.2|40687.2|40747.2|40727.2|40702.5|40682.5|177
1678120500000|2023-03-06 16:35:00|40709.7|40689.7|40695|40675|40730|40710|40687.2|40667.2|217
1678120800000|2023-03-06 16:40:00|40697.5|40677.5|40677.5|40657.5|40702.5|40682.5|40672.8|40652.8|160
1678121100000|2023-03-06 16:45:00|40675|40655|40674.7|40654.7|40675|40655|40620|40600|398
1678121400000|2023-03-06 16:50:00|40672.5|40652.5|40725|40705|40730|40710|40657.5|40637.5|243
1678121700000|2023-03-06 16:55:00|40725.3|40705.3|40730|40710|40752.5|40732.5|40720.3|40700.3|195
1678122000000|2023-03-06 17:00:00|40732.5|40712.5|40757.5|40737.5|40762.2|40742.2|40717.5|40697.5|131
1678122300000|2023-03-06 17:05:00|40761.8|40741.8|40799|40779|40802.2|40782.2|40761.8|40741.8|273
1678122600000|2023-03-06 17:10:00|40797.2|40777.2|40817.5|40797.5|40817.5|40797.5|40789.7|40769.7|183
1678122900000|2023-03-06 17:15:00|40822.5|40802.5|40906.9|40886.9|40911.5|40891.5|40817.5|40797.5|656
1678123200000|2023-03-06 17:20:00|40904.7|40884.7|40814.7|40794.7|40906.5|40886.5|40811.9|40791.9|308
1678123500000|2023-03-06 17:25:00|40816.9|40796.9|40749.7|40729.7|40829|40809|40749.7|40729.7|311
1678123800000|2023-03-06 17:30:00|40750|40730|40707.2|40687.2|40750|40730|40677.5|40657.5|344
1678124100000|2023-03-06 17:35:00|40705|40685|40675|40655|40707.2|40687.2|40650|40630|242
1678124400000|2023-03-06 17:40:00|40672.5|40652.5|40712.5|40692.5|40717.5|40697.5|40672.5|40652.5|178
1678124700000|2023-03-06 17:45:00|40714.7|40694.7|40685|40665|40715|40695|40682.5|40662.5|244
1678125000000|2023-03-06 17:50:00|40682.9|40662.9|40767.5|40747.5|40767.5|40747.5|40675.4|40655.4|328
1678125300000|2023-03-06 17:55:00|40767.2|40747.2|40908.2|40888.2|40930.4|40910.4|40762.5|40742.5|1825
1678125600000|2023-03-06 18:00:00|40905.4|40885.4|40900.7|40880.7|40937.5|40917.5|40881.1|40861.1|534
1678125900000|2023-03-06 18:05:00|40898.6|40878.6|40812.9|40792.9|40913.2|40893.2|40798.2|40778.2|204
1678126200000|2023-03-06 18:10:00|40815|40795|40820.7|40800.7|40823.2|40803.2|40803.2|40783.2|91
1678126500000|2023-03-06 18:15:00|40822.9|40802.9|40833.2|40813.2|40838.2|40818.2|40805.7|40785.7|65
1678126800000|2023-03-06 18:20:00|40830.4|40810.4|40830.7|40810.7|40833.2|40813.2|40803.6|40783.6|91
1678127100000|2023-03-06 18:25:00|40828.2|40808.2|40825.7|40805.7|40835.7|40815.7|40810.4|40790.4|99
1678127400000|2023-03-06 18:30:00|40827.9|40807.9|40815.1|40795.1|40835.1|40815.1|40812.9|40792.9|144
1678127700000|2023-03-06 18:35:00|40817.2|40797.2|40767.6|40747.6|40822.6|40802.6|40767.6|40747.6|127
1678128000000|2023-03-06 18:40:00|40770.1|40750.1|40762.6|40742.6|40772.6|40752.6|40760.1|40740.1|73
1678128300000|2023-03-06 18:45:00|40760.4|40740.4|40762.6|40742.6|40762.6|40742.6|40742.6|40722.6|39
1678128600000|2023-03-06 18:50:00|40767.6|40747.6|40780.1|40760.1|40780.1|40760.1|40745.1|40725.1|61
1678128900000|2023-03-06 18:55:00|40790.1|40770.1|40790.7|40770.7|40817.6|40797.6|40772.9|40752.9|97
1678129200000|2023-03-06 19:00:00|40792.6|40772.6|40782.9|40762.9|40795.4|40775.4|40775.4|40755.4|32
1678129500000|2023-03-06 19:05:00|40785.4|40765.4|40772.9|40752.9|40809.7|40789.7|40772.9|40752.9|37
1678129800000|2023-03-06 19:10:00|40767.9|40747.9|40736.1|40716.1|40767.9|40747.9|40736.1|40716.1|55
1678130100000|2023-03-06 19:15:00|40735.8|40715.8|40725.4|40705.4|40737.9|40717.9|40722.9|40702.9|29
1678130400000|2023-03-06 19:20:00|40727.6|40707.6|40725.4|40705.4|40732.9|40712.9|40722.9|40702.9|38
1678130700000|2023-03-06 19:25:00|40725.1|40705.1|40737.9|40717.9|40737.9|40717.9|40720.4|40700.4|53
1678131000000|2023-03-06 19:30:00|40735.8|40715.8|40745.4|40725.4|40747.9|40727.9|40735.4|40715.4|45
1678131300000|2023-03-06 19:35:00|40747.6|40727.6|40745.4|40725.4|40752.9|40732.9|40740.4|40720.4|25
1678131600000|2023-03-06 19:40:00|40747.9|40727.9|40745.4|40725.4|40752.9|40732.9|40737.9|40717.9|21
1678131900000|2023-03-06 19:45:00|40743.3|40723.3|40747.6|40727.6|40747.6|40727.6|40737.6|40717.6|22
1678132200000|2023-03-06 19:50:00|40747.3|40727.3|40750.1|40730.1|40752.6|40732.6|40742.6|40722.6|12
1678132500000|2023-03-06 19:55:00|40752.3|40732.3|40725.1|40705.1|40752.6|40732.6|40720.1|40700.1|50
1678132800000|2023-03-06 20:00:00|40722.9|40702.9|40727.6|40707.6|40742.6|40722.6|40722.9|40702.9|49
1678133100000|2023-03-06 20:05:00|40729.8|40709.8|40732.6|40712.6|40735.1|40715.1|40725.8|40705.8|31
1678133400000|2023-03-06 20:10:00|40734.8|40714.8|40734.8|40714.8|40747.6|40727.6|40727.9|40707.9|46
1678133700000|2023-03-06 20:15:00|40736.9|40716.9|40737.6|40717.6|40745.1|40725.1|40727.6|40707.6|55
1678134000000|2023-03-06 20:20:00|40735.4|40715.4|40730.1|40710.1|40740.1|40720.1|40722.6|40702.6|27
1678134300000|2023-03-06 20:25:00|40730.4|40710.4|40742.6|40722.6|40742.6|40722.6|40730.1|40710.1|29
1678134600000|2023-03-06 20:30:00|40743|40723|40772.6|40752.6|40772.6|40752.6|40742.6|40722.6|34
1678134900000|2023-03-06 20:35:00|40774.8|40754.8|40792.3|40772.3|40793.3|40773.3|40772.6|40752.6|42
1678135200000|2023-03-06 20:40:00|40790.1|40770.1|40780.1|40760.1|40790.1|40770.1|40775.1|40755.1|60
1678135500000|2023-03-06 20:45:00|40778|40758|40775.5|40755.5|40780.1|40760.1|40770.5|40750.5|29
1678135800000|2023-03-06 20:50:00|40777.6|40757.6|40769.8|40749.8|40777.6|40757.6|40762.6|40742.6|26
1678136100000|2023-03-06 20:55:00|40770.1|40750.1|40785.1|40765.1|40785.1|40765.1|40767.6|40747.6|68
1678136400000|2023-03-06 21:00:00|40783|40763|40775.1|40755.1|40785.5|40765.5|40773|40753|36
1678136700000|2023-03-06 21:05:00|40773|40753|40765.5|40745.5|40775.1|40755.1|40765.1|40745.1|35
1678137000000|2023-03-06 21:10:00|40765.1|40745.1|40752.6|40732.6|40765.1|40745.1|40752.6|40732.6|25
1678137300000|2023-03-06 21:15:00|40754.8|40734.8|40760.1|40740.1|40760.1|40740.1|40754.8|40734.8|11
1678137600000|2023-03-06 21:20:00|40757.6|40737.6|40757.6|40737.6|40760.1|40740.1|40755.1|40735.1|13
1678137900000|2023-03-06 21:25:00|40760.5|40740.5|40778.3|40758.3|40780.8|40760.8|40757.6|40737.6|53
1678138200000|2023-03-06 21:30:00|40778|40758|40773.3|40753.3|40778|40758|40773.3|40753.3|20
1678138500000|2023-03-06 21:35:00|40775.8|40755.8|40768|40748|40775.8|40755.8|40768|40748|33
1678138800000|2023-03-06 21:40:00|40773|40753|40768|40748|40773|40753|40768|40748|14
1678139100000|2023-03-06 21:45:00|40770.5|40750.5|40770.5|40750.5|40773|40753|40768|40748|17
1678139400000|2023-03-06 21:50:00|40773|40753|40780.5|40760.5|40780.5|40760.5|40773|40753|20
1678139700000|2023-03-06 21:55:00|40778|40758|40775.5|40755.5|40780.5|40760.5|40775.5|40755.5|40
1678143600000|2023-03-06 23:00:00|40764.7|40744.7|40755.9|40735.9|40770.5|40750.5|40753.7|40733.7|29
1678143900000|2023-03-06 23:05:00|40758|40738|40760.5|40740.5|40760.5|40740.5|40755.5|40735.5|13
1678144200000|2023-03-06 23:10:00|40763|40743|40775.5|40755.5|40775.5|40755.5|40763|40743|15
1678144500000|2023-03-06 23:15:00|40773.4|40753.4|40777.7|40757.7|40778|40758|40770.5|40750.5|12
1678144800000|2023-03-06 23:20:00|40775.2|40755.2|40770.5|40750.5|40780.2|40760.2|40770.5|40750.5|12
1678145100000|2023-03-06 23:25:00|40768|40748|40765.9|40745.9|40768|40748|40763|40743|4
1678145400000|2023-03-06 23:30:00|40765.5|40745.5|40765.9|40745.9|40773|40753|40765.5|40745.5|10
1678145700000|2023-03-06 23:35:00|40765.5|40745.5|40765.5|40745.5|40773|40753|40763|40743|30
1678146000000|2023-03-06 23:40:00|40768|40748|40770.5|40750.5|40770.5|40750.5|40763|40743|14
1678146300000|2023-03-06 23:45:00|40768|40748|40773|40753|40780.5|40760.5|40768|40748|20
1678146600000|2023-03-06 23:50:00|40770.5|40750.5|40775.2|40755.2|40775.2|40755.2|40768|40748|6
1678146900000|2023-03-06 23:55:00|40777.4|40757.4|40783.1|40763.1|40783.1|40763.1|40777.4|40757.4|15
1678147200000|2023-03-07 00:00:00|40780.9|40760.9|40763.1|40743.1|40783.1|40763.1|40763.1|40743.1|56
1678147500000|2023-03-07 00:05:00|40765.6|40745.6|40763.1|40743.1|40768.1|40748.1|40758.1|40738.1|32
1678147800000|2023-03-07 00:10:00|40760.9|40740.9|40753.1|40733.1|40762.7|40742.7|40743.1|40723.1|31
1678148100000|2023-03-07 00:15:00|40755.2|40735.2|40768.1|40748.1|40768.1|40748.1|40753.1|40733.1|13
1678148400000|2023-03-07 00:20:00|40770.2|40750.2|40770.6|40750.6|40773.1|40753.1|40763.1|40743.1|13
1678148700000|2023-03-07 00:25:00|40773.1|40753.1|40775.6|40755.6|40783.1|40763.1|40770.6|40750.6|23
1678149000000|2023-03-07 00:30:00|40777.7|40757.7|40773.1|40753.1|40782.7|40762.7|40770.6|40750.6|7
1678149300000|2023-03-07 00:35:00|40770.6|40750.6|40778.1|40758.1|40778.1|40758.1|40763.1|40743.1|20
1678149600000|2023-03-07 00:40:00|40780.2|40760.2|40773.1|40753.1|40782.7|40762.7|40768.8|40748.8|16
1678149900000|2023-03-07 00:45:00|40775.6|40755.6|40763.1|40743.1|40775.6|40755.6|40760.6|40740.6|28
1678150200000|2023-03-07 00:50:00|40763.4|40743.4|40783.1|40763.1|40783.1|40763.1|40763.4|40743.4|60
1678150500000|2023-03-07 00:55:00|40785.6|40765.6|40770.6|40750.6|40788.4|40768.4|40765.6|40745.6|78
1678150800000|2023-03-07 01:00:00|40768.1|40748.1|40743.1|40723.1|40768.1|40748.1|40700.9|40680.9|413
1678151100000|2023-03-07 01:05:00|40745.6|40725.6|40773.1|40753.1|40790.6|40770.6|40745.6|40725.6|172
1678151400000|2023-03-07 01:10:00|40770.6|40750.6|40733.1|40713.1|40778.1|40758.1|40720.2|40700.2|117
1678151700000|2023-03-07 01:15:00|40740.2|40720.2|40718.1|40698.1|40745.6|40725.6|40710.9|40690.9|153
1678152000000|2023-03-07 01:20:00|40718.4|40698.4|40737.7|40717.7|40745.6|40725.6|40718.1|40698.1|93
1678152300000|2023-03-07 01:25:00|40735.2|40715.2|40710.6|40690.6|40740.6|40720.6|40703.1|40683.1|236
1678152600000|2023-03-07 01:30:00|40708.4|40688.4|40790.6|40770.6|40790.6|40770.6|40690.6|40670.6|255
1678152900000|2023-03-07 01:35:00|40793.4|40773.4|40810.2|40790.2|40810.2|40790.2|40768.1|40748.1|146
1678153200000|2023-03-07 01:40:00|40810.6|40790.6|40775.3|40755.3|40815.6|40795.6|40770.6|40750.6|162
1678153500000|2023-03-07 01:45:00|40777.8|40757.8|40760.3|40740.3|40785.3|40765.3|40737.8|40717.8|143
1678153800000|2023-03-07 01:50:00|40764.9|40744.9|40812.8|40792.8|40825.3|40805.3|40736.3|40716.3|248
1678154100000|2023-03-07 01:55:00|40815.3|40795.3|40810.3|40790.3|40817.4|40797.4|40780.3|40760.3|176
1678154400000|2023-03-07 02:00:00|40812.8|40792.8|40842.8|40822.8|40847.8|40827.8|40785.3|40765.3|216
1678154700000|2023-03-07 02:05:00|40847.8|40827.8|40892.8|40872.8|40917.4|40897.4|40840.3|40820.3|474
1678155000000|2023-03-07 02:10:00|40894.9|40874.9|40905.3|40885.3|40922.8|40902.8|40892.8|40872.8|351
1678155300000|2023-03-07 02:15:00|40902.8|40882.8|40930.3|40910.3|40955.3|40935.3|40902.8|40882.8|201
1678155600000|2023-03-07 02:20:00|40930.6|40910.6|40947.8|40927.8|40952.8|40932.8|40927.8|40907.8|124
1678155900000|2023-03-07 02:25:00|40949.9|40929.9|40915.3|40895.3|40950.3|40930.3|40900.6|40880.6|91
1678156200000|2023-03-07 02:30:00|40912.8|40892.8|40882.4|40862.4|40912.8|40892.8|40870.3|40850.3|197
1678156500000|2023-03-07 02:35:00|40882.8|40862.8|40875.3|40855.3|40892.8|40872.8|40862.8|40842.8|191
1678156800000|2023-03-07 02:40:00|40877.4|40857.4|40872.8|40852.8|40887.8|40867.8|40867.8|40847.8|87
1678157100000|2023-03-07 02:45:00|40875.3|40855.3|40855.3|40835.3|40887.8|40867.8|40855.3|40835.3|90
1678157400000|2023-03-07 02:50:00|40857.8|40837.8|40862.8|40842.8|40872.8|40852.8|40852.8|40832.8|57
1678157700000|2023-03-07 02:55:00|40864.9|40844.9|40792.8|40772.8|40864.9|40844.9|40778.1|40758.1|131
1678158000000|2023-03-07 03:00:00|40790.3|40770.3|40750.3|40730.3|40792.8|40772.8|40725.3|40705.3|193
1678158300000|2023-03-07 03:05:00|40747.8|40727.8|40732.4|40712.4|40757.8|40737.8|40725.6|40705.6|63
1678158600000|2023-03-07 03:10:00|40730.3|40710.3|40732.8|40712.8|40742.8|40722.8|40715.3|40695.3|107
1678158900000|2023-03-07 03:15:00|40734.9|40714.9|40792.8|40772.8|40797.4|40777.4|40732.8|40712.8|72
1678159200000|2023-03-07 03:20:00|40794.9|40774.9|40792.8|40772.8|40797.8|40777.8|40777.8|40757.8|48
1678159500000|2023-03-07 03:25:00|40794.9|40774.9|40792.8|40772.8|40805.3|40785.3|40782.8|40762.8|35
1678159800000|2023-03-07 03:30:00|40794.9|40774.9|40747.8|40727.8|40795.3|40775.3|40725.3|40705.3|121
1678160100000|2023-03-07 03:35:00|40750.3|40730.3|40732.8|40712.8|40750.3|40730.3|40727.8|40707.8|34
1678160400000|2023-03-07 03:40:00|40730.3|40710.3|40702.8|40682.8|40730.3|40710.3|40702.8|40682.8|30
1678160700000|2023-03-07 03:45:00|40705.3|40685.3|40687.8|40667.8|40707.8|40687.8|40687.8|40667.8|59
1678161000000|2023-03-07 03:50:00|40690|40670|40720.3|40700.3|40720.3|40700.3|40687.8|40667.8|57
1678161300000|2023-03-07 03:55:00|40722.5|40702.5|40750.3|40730.3|40752.8|40732.8|40722.5|40702.5|40
1678161600000|2023-03-07 04:00:00|40747.8|40727.8|40777.8|40757.8|40785.3|40765.3|40745.3|40725.3|33
1678161900000|2023-03-07 04:05:00|40775.7|40755.7|40740.3|40720.3|40782.5|40762.5|40740.3|40720.3|23
1678162200000|2023-03-07 04:10:00|40742.8|40722.8|40762.8|40742.8|40762.8|40742.8|40742.8|40722.8|19
1678162500000|2023-03-07 04:15:00|40765.3|40745.3|40730.3|40710.3|40765.3|40745.3|40730.3|40710.3|23
1678162800000|2023-03-07 04:20:00|40732.8|40712.8|40745.3|40725.3|40757.5|40737.5|40720.3|40700.3|42
1678163100000|2023-03-07 04:25:00|40747.8|40727.8|40747.8|40727.8|40762.8|40742.8|40745.3|40725.3|22
1678163400000|2023-03-07 04:30:00|40750.3|40730.3|40732.8|40712.8|40750.3|40730.3|40732.8|40712.8|31
1678163700000|2023-03-07 04:35:00|40735.3|40715.3|40750.3|40730.3|40752.8|40732.8|40733.2|40713.2|15
1678164000000|2023-03-07 04:40:00|40747.8|40727.8|40772.8|40752.8|40777.8|40757.8|40747.8|40727.8|24
1678164300000|2023-03-07 04:45:00|40770.3|40750.3|40762.8|40742.8|40775.3|40755.3|40755.3|40735.3|15
1678164600000|2023-03-07 04:50:00|40760.3|40740.3|40750.3|40730.3|40762.8|40742.8|40745.3|40725.3|10
1678164900000|2023-03-07 04:55:00|40748.2|40728.2|40745.3|40725.3|40750.3|40730.3|40732.8|40712.8|25
1678165200000|2023-03-07 05:00:00|40747.8|40727.8|40737.8|40717.8|40760.3|40740.3|40737.8|40717.8|30
1678165500000|2023-03-07 05:05:00|40735.7|40715.7|40730.3|40710.3|40740.3|40720.3|40722.8|40702.8|34
1678165800000|2023-03-07 05:10:00|40727.8|40707.8|40742.8|40722.8|40752.8|40732.8|40727.8|40707.8|34
1678166100000|2023-03-07 05:15:00|40740.7|40720.7|40732.8|40712.8|40740.7|40720.7|40727.8|40707.8|21
1678166400000|2023-03-07 05:20:00|40730.3|40710.3|40742.9|40722.9|40747.8|40727.8|40730.3|40710.3|41
1678166700000|2023-03-07 05:25:00|40745|40725|40730.4|40710.4|40750.4|40730.4|40730.4|40710.4|54
1678167000000|2023-03-07 05:30:00|40732.9|40712.9|40770.4|40750.4|40782.9|40762.9|40732.9|40712.9|195
1678167300000|2023-03-07 05:35:00|40772.5|40752.5|40757.9|40737.9|40785.4|40765.4|40752.9|40732.9|61
1678167600000|2023-03-07 05:40:00|40760|40740|40792.9|40772.9|40802.9|40782.9|40757.9|40737.9|86
1678167900000|2023-03-07 05:45:00|40790.7|40770.7|40740.4|40720.4|40790.7|40770.7|40740.4|40720.4|88
1678168200000|2023-03-07 05:50:00|40742.9|40722.9|40722.9|40702.9|40745.4|40725.4|40712.9|40692.9|85
1678168500000|2023-03-07 05:55:00|40725|40705|40727.9|40707.9|40737.9|40717.9|40703.2|40683.2|127
1678168800000|2023-03-07 06:00:00|40730|40710|40747.9|40727.9|40765.4|40745.4|40727.9|40707.9|128
1678169100000|2023-03-07 06:05:00|40745.4|40725.4|40732.9|40712.9|40750.4|40730.4|40725.4|40705.4|202
1678169400000|2023-03-07 06:10:00|40735.4|40715.4|40730.4|40710.4|40750.4|40730.4|40722.9|40702.9|185
1678169700000|2023-03-07 06:15:00|40727.9|40707.9|40760.4|40740.4|40760.4|40740.4|40715.4|40695.4|157
1678170000000|2023-03-07 06:20:00|40757.9|40737.9|40757.9|40737.9|40762.9|40742.9|40750.4|40730.4|133
1678170300000|2023-03-07 06:25:00|40755.4|40735.4|40757.5|40737.5|40757.5|40737.5|40742.9|40722.9|93
1678170600000|2023-03-07 06:30:00|40757.9|40737.9|40755.4|40735.4|40782.9|40762.9|40752.9|40732.9|91
1678170900000|2023-03-07 06:35:00|40757.5|40737.5|40757.9|40737.9|40782.9|40762.9|40750.4|40730.4|83
1678171200000|2023-03-07 06:40:00|40752.9|40732.9|40747.9|40727.9|40752.9|40732.9|40730.4|40710.4|84
1678171500000|2023-03-07 06:45:00|40745.7|40725.7|40725.4|40705.4|40745.7|40725.7|40723.6|40703.6|47
1678171800000|2023-03-07 06:50:00|40725|40705|40707.9|40687.9|40725.4|40705.4|40702.9|40682.9|49
1678172100000|2023-03-07 06:55:00|40705.7|40685.7|40675.4|40655.4|40707.9|40687.9|40675.4|40655.4|110
1678172400000|2023-03-07 07:00:00|40677.5|40657.5|40702.9|40682.9|40707.9|40687.9|40675.4|40655.4|88
1678172700000|2023-03-07 07:05:00|40705.4|40685.4|40715.4|40695.4|40720.4|40700.4|40685.4|40665.4|40
1678173000000|2023-03-07 07:10:00|40713.3|40693.3|40747.9|40727.9|40755.4|40735.4|40705.4|40685.4|53
1678173300000|2023-03-07 07:15:00|40745.8|40725.8|40745.4|40725.4|40770.4|40750.4|40742.9|40722.9|77
1678173600000|2023-03-07 07:20:00|40742.9|40722.9|40760.4|40740.4|40762.9|40742.9|40720.4|40700.4|84
1678173900000|2023-03-07 07:25:00|40757.9|40737.9|40770.4|40750.4|40797.9|40777.9|40757.9|40737.9|145
1678174200000|2023-03-07 07:30:00|40767.9|40747.9|40792.9|40772.9|40795.4|40775.4|40760.4|40740.4|59
1678174500000|2023-03-07 07:35:00|40795|40775|40800.4|40780.4|40807.9|40787.9|40785.8|40765.8|93
1678174800000|2023-03-07 07:40:00|40802.6|40782.6|40782.9|40762.9|40807.9|40787.9|40775.1|40755.1|57
1678175100000|2023-03-07 07:45:00|40785.4|40765.4|40722.9|40702.9|40792.9|40772.9|40722.9|40702.9|86
1678175400000|2023-03-07 07:50:00|40720.4|40700.4|40730.1|40710.1|40747.9|40727.9|40712.9|40692.9|72
1678175700000|2023-03-07 07:55:00|40727.9|40707.9|40707.9|40687.9|40775.4|40755.4|40707.9|40687.9|80
1678176000000|2023-03-07 08:00:00|40707.6|40687.6|40692.9|40672.9|40735.1|40715.1|40645.8|40625.8|215
1678176300000|2023-03-07 08:05:00|40692.6|40672.6|40522.6|40502.6|40692.6|40672.6|40502.9|40482.9|309
1678176600000|2023-03-07 08:10:00|40520.4|40500.4|40483.6|40463.6|40532.9|40512.9|40473.3|40453.3|208
1678176900000|2023-03-07 08:15:00|40482.9|40462.9|40490.4|40470.4|40532.9|40512.9|40472.9|40452.9|187
1678177200000|2023-03-07 08:20:00|40492.9|40472.9|40517.9|40497.9|40520.4|40500.4|40457.9|40437.9|142
1678177500000|2023-03-07 08:25:00|40520.4|40500.4|40562.9|40542.9|40565.1|40545.1|40505.4|40485.4|143
1678177800000|2023-03-07 08:30:00|40565.1|40545.1|40562.9|40542.9|40567.6|40547.6|40532.9|40512.9|105
1678178100000|2023-03-07 08:35:00|40560.4|40540.4|40552.6|40532.6|40565.4|40545.4|40530.4|40510.4|94
1678178400000|2023-03-07 08:40:00|40554.7|40534.7|40530.4|40510.4|40560.4|40540.4|40517.9|40497.9|77
1678178700000|2023-03-07 08:45:00|40527.9|40507.9|40552.9|40532.9|40552.9|40532.9|40515.4|40495.4|48
1678179000000|2023-03-07 08:50:00|40555.1|40535.1|40565.4|40545.4|40572.6|40552.6|40542.9|40522.9|50
1678179300000|2023-03-07 08:55:00|40567.9|40547.9|40560.4|40540.4|40582.9|40562.9|40557.9|40537.9|59
1678179600000|2023-03-07 09:00:00|40557.9|40537.9|40472.9|40452.9|40557.9|40537.9|40470.8|40450.8|157
1678179900000|2023-03-07 09:05:00|40470.4|40450.4|40487.6|40467.6|40502.6|40482.6|40465.5|40445.5|159
1678180200000|2023-03-07 09:10:00|40488|40468|40413|40393|40495.5|40475.5|40410.5|40390.5|155
1678180500000|2023-03-07 09:15:00|40415.1|40395.1|40423|40403|40433|40413|40400.5|40380.5|122
1678180800000|2023-03-07 09:20:00|40425.5|40405.5|40485.5|40465.5|40488|40468|40425.5|40405.5|122
1678181100000|2023-03-07 09:25:00|40483|40463|40465.5|40445.5|40485.5|40465.5|40450.8|40430.8|77
1678181400000|2023-03-07 09:30:00|40463|40443|40431.2|40411.2|40470.5|40450.5|40431.2|40411.2|122
1678181700000|2023-03-07 09:35:00|40433|40413|40460.5|40440.5|40480.5|40460.5|40433|40413|53
1678182000000|2023-03-07 09:40:00|40458.3|40438.3|40365.5|40345.5|40458.3|40438.3|40363|40343|112
1678182300000|2023-03-07 09:45:00|40367.6|40347.6|40340.5|40320.5|40385.5|40365.5|40335.5|40315.5|110
1678182600000|2023-03-07 09:50:00|40338|40318|40358|40338|40358|40338|40338|40318|91
1678182900000|2023-03-07 09:55:00|40360.5|40340.5|40390.5|40370.5|40393|40373|40353|40333|87
1678183200000|2023-03-07 10:00:00|40392.6|40372.6|40398|40378|40418|40398|40388|40368|110
1678183500000|2023-03-07 10:05:00|40400.5|40380.5|40432.6|40412.6|40452.2|40432.2|40398|40378|132
1678183800000|2023-03-07 10:10:00|40434.7|40414.7|40403|40383|40434.7|40414.7|40403|40383|98
1678184100000|2023-03-07 10:15:00|40405.5|40385.5|40400.8|40380.8|40413|40393|40393|40373|51
1678184400000|2023-03-07 10:20:00|40398.3|40378.3|40428|40408|40428|40408|40398|40378|31
1678184700000|2023-03-07 10:25:00|40425.9|40405.9|40430.5|40410.5|40445.5|40425.5|40405.5|40385.5|66
1678185000000|2023-03-07 10:30:00|40433|40413|40398|40378|40435.5|40415.5|40365.5|40345.5|84
1678185300000|2023-03-07 10:35:00|40400.1|40380.1|40420.5|40400.5|40428|40408|40393|40373|57
1678185600000|2023-03-07 10:40:00|40418.4|40398.4|40375.1|40355.1|40423|40403|40368|40348|64
1678185900000|2023-03-07 10:45:00|40373|40353|40367.6|40347.6|40380.5|40360.5|40363|40343|49
1678186200000|2023-03-07 10:50:00|40368|40348|40400.5|40380.5|40413|40393|40367.6|40347.6|40
1678186500000|2023-03-07 10:55:00|40402.6|40382.6|40375.9|40355.9|40412.6|40392.6|40375.9|40355.9|39
1678186800000|2023-03-07 11:00:00|40373.7|40353.7|40383|40363|40408|40388|40368|40348|144
1678187100000|2023-03-07 11:05:00|40380.9|40360.9|40405.5|40385.5|40413|40393|40380.5|40360.5|76
1678187400000|2023-03-07 11:10:00|40403.4|40383.4|40395.5|40375.5|40408|40388|40390.5|40370.5|104
1678187700000|2023-03-07 11:15:00|40393.4|40373.4|40388|40368|40400.5|40380.5|40373|40353|69
1678188000000|2023-03-07 11:20:00|40390.1|40370.1|40333|40313|40413|40393|40332.6|40312.6|149
1678188300000|2023-03-07 11:25:00|40330.9|40310.9|40333|40313|40348|40328|40310.5|40290.5|168
1678188600000|2023-03-07 11:30:00|40338|40318|40360.5|40340.5|40368|40348|40330.5|40310.5|74
1678188900000|2023-03-07 11:35:00|40360.1|40340.1|40358.4|40338.4|40373|40353|40350.5|40330.5|70
1678189200000|2023-03-07 11:40:00|40358|40338|40320.9|40300.9|40360.5|40340.5|40313|40293|84
1678189500000|2023-03-07 11:45:00|40320.5|40300.5|40358|40338|40370.5|40350.5|40308|40288|199
1678189800000|2023-03-07 11:50:00|40355.2|40335.2|40363|40343|40367.3|40347.3|40348|40328|74
1678190100000|2023-03-07 11:55:00|40360.5|40340.5|40340.5|40320.5|40363|40343|40333|40313|91
1678190400000|2023-03-07 12:00:00|40343|40323|40325.5|40305.5|40355.2|40335.2|40320.9|40300.9|101
1678190700000|2023-03-07 12:05:00|40323|40303|40325.5|40305.5|40332.7|40312.7|40310.5|40290.5|75
1678191000000|2023-03-07 12:10:00|40323|40303|40310.5|40290.5|40325.5|40305.5|40293|40273|176
1678191300000|2023-03-07 12:15:00|40308.4|40288.4|40365.5|40345.5|40365.5|40345.5|40305.5|40285.5|98
1678191600000|2023-03-07 12:20:00|40363.4|40343.4|40368|40348|40378|40358|40350.5|40330.5|148
1678191900000|2023-03-07 12:25:00|40358|40338|40353|40333|40370.5|40350.5|40350.2|40330.2|99
1678192200000|2023-03-07 12:30:00|40350.5|40330.5|40341.3|40321.3|40375.5|40355.5|40328.8|40308.8|391
1678192500000|2023-03-07 12:35:00|40351.3|40331.3|40323.8|40303.8|40356.3|40336.3|40308.8|40288.8|252
1678192800000|2023-03-07 12:40:00|40321.3|40301.3|40370.9|40350.9|40376.3|40356.3|40308.8|40288.8|186
1678193100000|2023-03-07 12:45:00|40368.8|40348.8|40371.3|40351.3|40386.3|40366.3|40366.3|40346.3|96
1678193400000|2023-03-07 12:50:00|40368.8|40348.8|40401.3|40381.3|40411.3|40391.3|40366.3|40346.3|151
1678193700000|2023-03-07 12:55:00|40403.4|40383.4|40391.3|40371.3|40408.4|40388.4|40387|40367|146
1678194000000|2023-03-07 13:00:00|40391.7|40371.7|40404.2|40384.2|40443.8|40423.8|40391.7|40371.7|738
1678194300000|2023-03-07 13:05:00|40403.8|40383.8|40345.9|40325.9|40405.9|40385.9|40339.2|40319.2|324
1678194600000|2023-03-07 13:10:00|40343.8|40323.8|40219.5|40199.5|40343.8|40323.8|40214.5|40194.5|1460
1678194900000|2023-03-07 13:15:00|40217.4|40197.4|40281.7|40261.7|40289.5|40269.5|40214.5|40194.5|515
1678195200000|2023-03-07 13:20:00|40279.5|40259.5|40307|40287|40312|40292|40249.5|40229.5|447
1678195500000|2023-03-07 13:25:00|40304.5|40284.5|40272.1|40252.1|40306.7|40286.7|40244.6|40224.6|346
1678195800000|2023-03-07 13:30:00|40269.6|40249.6|40234.6|40214.6|40277.1|40257.1|40222.1|40202.1|330
1678196100000|2023-03-07 13:35:00|40237.1|40217.1|40249.6|40229.6|40259.6|40239.6|40224.6|40204.6|264
1678196400000|2023-03-07 13:40:00|40246.7|40226.7|40272.1|40252.1|40274.2|40254.2|40189.6|40169.6|398
1678196700000|2023-03-07 13:45:00|40269.6|40249.6|40211.3|40191.3|40269.6|40249.6|40199.6|40179.6|370
1678197000000|2023-03-07 13:50:00|40208.8|40188.8|40231.7|40211.7|40246.3|40226.3|40208.8|40188.8|302
1678197300000|2023-03-07 13:55:00|40229.6|40209.6|40248.8|40228.8|40248.8|40228.8|40189.2|40169.2|532
1678197600000|2023-03-07 14:00:00|40244.2|40224.2|40241|40221|40254.2|40234.2|40194.6|40174.6|286
1678197900000|2023-03-07 14:05:00|40238.8|40218.8|40241.3|40221.3|40266|40246|40223.8|40203.8|351
1678198200000|2023-03-07 14:10:00|40239.2|40219.2|40214.2|40194.2|40249.2|40229.2|40209.2|40189.2|306
1678198500000|2023-03-07 14:15:00|40211.7|40191.7|40232.1|40212.1|40234.2|40214.2|40207.1|40187.1|234
1678198800000|2023-03-07 14:20:00|40234.2|40214.2|40229.2|40209.2|40234.2|40214.2|40204.2|40184.2|180
1678199100000|2023-03-07 14:25:00|40227.1|40207.1|40196.7|40176.7|40244.2|40224.2|40194.2|40174.2|210
1678199400000|2023-03-07 14:30:00|40197.1|40177.1|40199.6|40179.6|40216.3|40196.3|40177.1|40157.1|632
1678199700000|2023-03-07 14:35:00|40197.5|40177.5|40154.2|40134.2|40197.5|40177.5|40128.8|40108.8|700
1678200000000|2023-03-07 14:40:00|40152.1|40132.1|40082.1|40062.1|40169.2|40149.2|40081.7|40061.7|1059
1678200300000|2023-03-07 14:45:00|40080|40060|40097.1|40077.1|40107.1|40087.1|40059.2|40039.2|806
1678200600000|2023-03-07 14:50:00|40094.6|40074.6|40106.7|40086.7|40116.7|40096.7|40086.7|40066.7|473
1678200900000|2023-03-07 14:55:00|40107.1|40087.1|40157.1|40137.1|40166.7|40146.7|40104.6|40084.6|388
1678201200000|2023-03-07 15:00:00|40155|40135|39902.5|39882.5|40157.1|40137.1|39896.7|39876.7|2169
1678201500000|2023-03-07 15:05:00|39901.7|39881.7|39905.4|39885.4|39939.2|39919.2|39878.2|39858.2|1009
1678201800000|2023-03-07 15:10:00|39902.5|39882.5|39974.6|39954.6|40007.1|39987.1|39862.9|39842.9|1049
1678202100000|2023-03-07 15:15:00|39972.5|39952.5|39954.6|39934.6|40000.4|39980.4|39915.4|39895.4|859
1678202400000|2023-03-07 15:20:00|39955.4|39935.4|40062.9|40042.9|40137.1|40117.1|39952.9|39932.9|837
1678202700000|2023-03-07 15:25:00|40060.7|40040.7|40029|40009|40072.9|40052.9|40006.1|39986.1|645
1678203000000|2023-03-07 15:30:00|40026.5|40006.5|40081.1|40061.1|40131.1|40111.1|39993.2|39973.2|912
1678203300000|2023-03-07 15:35:00|40078.6|40058.6|40055.4|40035.4|40177.9|40157.9|40035.7|40015.7|875
1678203600000|2023-03-07 15:40:00|40050.7|40030.7|39947.9|39927.9|40062.9|40042.9|39932.9|39912.9|631
1678203900000|2023-03-07 15:45:00|39950.4|39930.4|39955.4|39935.4|40005.4|39985.4|39927.9|39907.9|516
1678204200000|2023-03-07 15:50:00|39953.3|39933.3|39920|39900|39957.9|39937.9|39877.9|39857.9|577
1678204500000|2023-03-07 15:55:00|39920.4|39900.4|39865.4|39845.4|39932.5|39912.5|39849.1|39829.1|503
1678204800000|2023-03-07 16:00:00|39863.3|39843.3|39934.6|39914.6|39969.6|39949.6|39835.4|39815.4|733
1678205100000|2023-03-07 16:05:00|39932.5|39912.5|39919.6|39899.6|39954.6|39934.6|39887.9|39867.9|331
1678205400000|2023-03-07 16:10:00|39921.8|39901.8|39901.8|39881.8|39974.3|39954.3|39897.5|39877.5|348
1678205700000|2023-03-07 16:15:00|39902.1|39882.1|39891.4|39871.4|39931.8|39911.8|39879.6|39859.6|333
1678206000000|2023-03-07 16:20:00|39892.1|39872.1|39834.7|39814.7|39899.6|39879.6|39824.6|39804.6|643
1678206300000|2023-03-07 16:25:00|39832.2|39812.2|39815.4|39795.4|39836.8|39816.8|39784.7|39764.7|569
1678206600000|2023-03-07 16:30:00|39813.3|39793.3|39812.2|39792.2|39857.9|39837.9|39803.3|39783.3|465
1678206900000|2023-03-07 16:35:00|39810|39790|39909.7|39889.7|39914.7|39894.7|39797.9|39777.9|400
1678207200000|2023-03-07 16:40:00|39907.2|39887.2|39821.8|39801.8|39917.2|39897.2|39809.3|39789.3|579
1678207500000|2023-03-07 16:45:00|39823.9|39803.9|39869.7|39849.7|39897.2|39877.2|39823.9|39803.9|321
1678207800000|2023-03-07 16:50:00|39865.4|39845.4|39790.4|39770.4|39889.7|39869.7|39775.4|39755.4|532
1678208100000|2023-03-07 16:55:00|39792.9|39772.9|39790.4|39770.4|39795.4|39775.4|39746.2|39726.2|956
1678208400000|2023-03-07 17:00:00|39792.5|39772.5|39857.2|39837.2|39913.9|39893.9|39787.9|39767.9|589
1678208700000|2023-03-07 17:05:00|39859.3|39839.3|39879.7|39859.7|39896|39876|39819.7|39799.7|257
1678209000000|2023-03-07 17:10:00|39877.2|39857.2|39884.7|39864.7|39897.2|39877.2|39839.7|39819.7|315
1678209300000|2023-03-07 17:15:00|39889.3|39869.3|39859.7|39839.7|39891.8|39871.8|39814.7|39794.7|240
1678209600000|2023-03-07 17:20:00|39861.8|39841.8|39871.8|39851.8|39937.2|39917.2|39842.2|39822.2|427
1678209900000|2023-03-07 17:25:00|39873.9|39853.9|39830.1|39810.1|39909.7|39889.7|39829.3|39809.3|317
1678210200000|2023-03-07 17:30:00|39829.7|39809.7|39775.1|39755.1|39862.2|39842.2|39775.1|39755.1|322
1678210500000|2023-03-07 17:35:00|39777.6|39757.6|39777.6|39757.6|39794.7|39774.7|39735.4|39715.4|429
1678210800000|2023-03-07 17:40:00|39779.7|39759.7|39744.7|39724.7|39786.8|39766.8|39744.7|39724.7|257
1678211100000|2023-03-07 17:45:00|39748.9|39728.9|39768.3|39748.3|39789.7|39769.7|39745.1|39725.1|433
1678211400000|2023-03-07 17:50:00|39768|39748|39713|39693|39803|39783|39708.3|39688.3|433
1678211700000|2023-03-07 17:55:00|39715.5|39695.5|39756.8|39736.8|39787.2|39767.2|39701.6|39681.6|1635
1678212000000|2023-03-07 18:00:00|39759.3|39739.3|39801.4|39781.4|39833.9|39813.9|39759.3|39739.3|411
1678212300000|2023-03-07 18:05:00|39803.6|39783.6|39828.2|39808.2|39833.2|39813.2|39790.7|39770.7|351
1678212600000|2023-03-07 18:10:00|39830.3|39810.3|39795.7|39775.7|39845.7|39825.7|39791.1|39771.1|207
1678212900000|2023-03-07 18:15:00|39798.2|39778.2|39789.7|39769.7|39830.7|39810.7|39782.2|39762.2|140
1678213200000|2023-03-07 18:20:00|39792.2|39772.2|39799.7|39779.7|39822.2|39802.2|39784.7|39764.7|154
1678213500000|2023-03-07 18:25:00|39801.8|39781.8|39824.7|39804.7|39827.2|39807.2|39782.2|39762.2|89
1678213800000|2023-03-07 18:30:00|39822.6|39802.6|39784.7|39764.7|39856.8|39836.8|39774.7|39754.7|138
1678214100000|2023-03-07 18:35:00|39781.8|39761.8|39744.7|39724.7|39781.8|39761.8|39744.7|39724.7|87
1678214400000|2023-03-07 18:40:00|39746.8|39726.8|39742.2|39722.2|39754.7|39734.7|39732.6|39712.6|83
1678214700000|2023-03-07 18:45:00|39739.7|39719.7|39732.2|39712.2|39764.7|39744.7|39729.4|39709.4|114
1678215000000|2023-03-07 18:50:00|39730.1|39710.1|39714.7|39694.7|39734.7|39714.7|39712.2|39692.2|136
1678215300000|2023-03-07 18:55:00|39712.6|39692.6|39747.2|39727.2|39779.4|39759.4|39705.1|39685.1|109
1678215600000|2023-03-07 19:00:00|39745.1|39725.1|39769.7|39749.7|39797.2|39777.2|39744.7|39724.7|62
1678215900000|2023-03-07 19:05:00|39767.2|39747.2|39762.2|39742.2|39769.7|39749.7|39750.1|39730.1|55
1678216200000|2023-03-07 19:10:00|39760.1|39740.1|39759.7|39739.7|39767.2|39747.2|39749.7|39729.7|22
1678216500000|2023-03-07 19:15:00|39757.2|39737.2|39774.8|39754.8|39791.9|39771.9|39739.4|39719.4|56
1678216800000|2023-03-07 19:20:00|39776.9|39756.9|39754.8|39734.8|39787.3|39767.3|39747.3|39727.3|52
1678217100000|2023-03-07 19:25:00|39752.6|39732.6|39749.8|39729.8|39769.8|39749.8|39747.3|39727.3|42
1678217400000|2023-03-07 19:30:00|39752.3|39732.3|39729.8|39709.8|39762.3|39742.3|39729.8|39709.8|58
1678217700000|2023-03-07 19:35:00|39727.6|39707.6|39687.3|39667.3|39729.8|39709.8|39687.3|39667.3|163
1678218000000|2023-03-07 19:40:00|39682.3|39662.3|39672.6|39652.6|39694.4|39674.4|39669.8|39649.8|146
1678218300000|2023-03-07 19:45:00|39672.3|39652.3|39679.8|39659.8|39689.8|39669.8|39669.8|39649.8|43
1678218600000|2023-03-07 19:50:00|39682.3|39662.3|39679.8|39659.8|39684.8|39664.8|39674.8|39654.8|21
1678218900000|2023-03-07 19:55:00|39677.7|39657.7|39672.3|39652.3|39682.3|39662.3|39672.3|39652.3|64
1678219200000|2023-03-07 20:00:00|39674.8|39654.8|39684.8|39664.8|39697.3|39677.3|39674.8|39654.8|56
1678219500000|2023-03-07 20:05:00|39686.9|39666.9|39692.3|39672.3|39699.8|39679.8|39684.8|39664.8|44
1678219800000|2023-03-07 20:10:00|39692.7|39672.7|39709.8|39689.8|39714.8|39694.8|39692.7|39672.7|60
1678220100000|2023-03-07 20:15:00|39712.3|39692.3|39729.8|39709.8|39729.8|39709.8|39712.3|39692.3|27
1678220400000|2023-03-07 20:20:00|39727.7|39707.7|39719.8|39699.8|39734.4|39714.4|39717.7|39697.7|23
1678220700000|2023-03-07 20:25:00|39722.3|39702.3|39709.8|39689.8|39722.3|39702.3|39702.7|39682.7|46
1678221000000|2023-03-07 20:30:00|39712.3|39692.3|39742.3|39722.3|39749.8|39729.8|39709.8|39689.8|95
1678221300000|2023-03-07 20:35:00|39740.2|39720.2|39734.8|39714.8|39742.7|39722.7|39732.3|39712.3|34
1678221600000|2023-03-07 20:40:00|39732.7|39712.7|39724.8|39704.8|39737.3|39717.3|39722.3|39702.3|74
1678221900000|2023-03-07 20:45:00|39722.7|39702.7|39724.8|39704.8|39729.8|39709.8|39720.2|39700.2|56
1678222200000|2023-03-07 20:50:00|39726.9|39706.9|39717.7|39697.7|39737.3|39717.3|39717.7|39697.7|120
1678222500000|2023-03-07 20:55:00|39719.8|39699.8|39710.2|39690.2|39737.3|39717.3|39710.2|39690.2|77
1678222800000|2023-03-07 21:00:00|39709.8|39689.8|39709.8|39689.8|39722.3|39702.3|39707.3|39687.3|65
1678223100000|2023-03-07 21:05:00|39712.3|39692.3|39714.8|39694.8|39721.9|39701.9|39709.8|39689.8|39
1678223400000|2023-03-07 21:10:00|39709.8|39689.8|39719.8|39699.8|39722.3|39702.3|39709.8|39689.8|30
1678223700000|2023-03-07 21:15:00|39722.3|39702.3|39709.8|39689.8|39724.8|39704.8|39707.3|39687.3|16
1678224000000|2023-03-07 21:20:00|39714.8|39694.8|39729.8|39709.8|39734.4|39714.4|39714.8|39694.8|26
1678224300000|2023-03-07 21:25:00|39727.3|39707.3|39694.8|39674.8|39727.3|39707.3|39694.8|39674.8|47
1678224600000|2023-03-07 21:30:00|39694.4|39674.4|39666.9|39646.9|39699.8|39679.8|39659.8|39639.8|72
1678224900000|2023-03-07 21:35:00|39669.8|39649.8|39657.7|39637.7|39669.8|39649.8|39655.2|39635.2|63
1678225200000|2023-03-07 21:40:00|39653.5|39633.5|39674.8|39654.8|39675.2|39655.2|39652.7|39632.7|43
1678225500000|2023-03-07 21:45:00|39672.3|39652.3|39692.3|39672.3|39704.8|39684.8|39672.3|39652.3|35
1678225800000|2023-03-07 21:50:00|39692|39672|39679.5|39659.5|39692|39672|39669.8|39649.8|25
1678226100000|2023-03-07 21:55:00|39677.3|39657.3|39674.8|39654.8|39677.3|39657.3|39662.3|39642.3|33
1678230000000|2023-03-07 23:00:00|39703.6|39683.6|39697.4|39677.4|39703.6|39683.6|39672.4|39652.4|160
1678230300000|2023-03-07 23:05:00|39699.5|39679.5|39709.9|39689.9|39714.9|39694.9|39699.5|39679.5|54
1678230600000|2023-03-07 23:10:00|39709.5|39689.5|39694.9|39674.9|39709.5|39689.5|39682.4|39662.4|19
1678230900000|2023-03-07 23:15:00|39692.4|39672.4|39697.4|39677.4|39697.4|39677.4|39684.9|39664.9|16
1678231200000|2023-03-07 23:20:00|39692.4|39672.4|39692.4|39672.4|39694.9|39674.9|39689.9|39669.9|12
1678231500000|2023-03-07 23:25:00|39690.3|39670.3|39687.4|39667.4|39692.4|39672.4|39682.4|39662.4|41
1678231800000|2023-03-07 23:30:00|39689.5|39669.5|39692.4|39672.4|39694.9|39674.9|39687.8|39667.8|25
1678232100000|2023-03-07 23:35:00|39694.5|39674.5|39699.9|39679.9|39704.9|39684.9|39689.9|39669.9|20
1678232400000|2023-03-07 23:40:00|39697.4|39677.4|39704.9|39684.9|39709.9|39689.9|39697.4|39677.4|25
1678232700000|2023-03-07 23:45:00|39702.8|39682.8|39704.9|39684.9|39709.9|39689.9|39699.9|39679.9|14
1678233000000|2023-03-07 23:50:00|39702.4|39682.4|39702.4|39682.4|39704.9|39684.9|39699.9|39679.9|8
1678233300000|2023-03-07 23:55:00|39704.9|39684.9|39704.9|39684.9|39709.9|39689.9|39702.4|39682.4|18
1678233600000|2023-03-08 00:00:00|39707.4|39687.4|39699.1|39679.1|39714.1|39694.1|39699.1|39679.1|50
1678233900000|2023-03-08 00:05:00|39691.6|39671.6|39701.6|39681.6|39706.6|39686.6|39689.5|39669.5|30
1678234200000|2023-03-08 00:10:00|39699.1|39679.1|39681.6|39661.6|39699.1|39679.1|39679.1|39659.1|58
1678234500000|2023-03-08 00:15:00|39683.7|39663.7|39666.6|39646.6|39683.7|39663.7|39649.1|39629.1|62
1678234800000|2023-03-08 00:20:00|39669.1|39649.1|39674.1|39654.1|39679.1|39659.1|39662|39642|75
1678235100000|2023-03-08 00:25:00|39676.3|39656.3|39684.1|39664.1|39684.1|39664.1|39666.6|39646.6|72
1678235400000|2023-03-08 00:30:00|39681.6|39661.6|39701.6|39681.6|39714.1|39694.1|39674.1|39654.1|126
1678235700000|2023-03-08 00:35:00|39703.8|39683.8|39674.2|39654.2|39704.1|39684.1|39674.1|39654.1|58
1678236000000|2023-03-08 00:40:00|39676.7|39656.7|39681.7|39661.7|39689.2|39669.2|39676.7|39656.7|28
1678236300000|2023-03-08 00:45:00|39679.2|39659.2|39681.7|39661.7|39684.2|39664.2|39676.7|39656.7|43
1678236600000|2023-03-08 00:50:00|39683.8|39663.8|39686.7|39666.7|39704.2|39684.2|39679.2|39659.2|51
1678236900000|2023-03-08 00:55:00|39684.5|39664.5|39701.3|39681.3|39701.3|39681.3|39684.5|39664.5|50
1678237200000|2023-03-08 01:00:00|39701.7|39681.7|39799.9|39779.9|39799.9|39779.9|39701.3|39681.3|781
1678237500000|2023-03-08 01:05:00|39802.4|39782.4|39843.2|39823.2|39847.4|39827.4|39785.3|39765.3|457
1678237800000|2023-03-08 01:10:00|39838.2|39818.2|39835.3|39815.3|39857.8|39837.8|39830.7|39810.7|411
1678238100000|2023-03-08 01:15:00|39833.2|39813.2|39836.5|39816.5|39870.7|39850.7|39813.2|39793.2|312
1678238400000|2023-03-08 01:20:00|39836.1|39816.1|39860.7|39840.7|39873.2|39853.2|39820.7|39800.7|214
1678238700000|2023-03-08 01:25:00|39858.2|39838.2|39868.2|39848.2|39875.7|39855.7|39820.7|39800.7|154
1678239000000|2023-03-08 01:30:00|39870.4|39850.4|39878.2|39858.2|39880.4|39860.4|39843.2|39823.2|151
1678239300000|2023-03-08 01:35:00|39875.7|39855.7|39841.1|39821.1|39875.8|39855.8|39833.6|39813.6|193
1678239600000|2023-03-08 01:40:00|39840.8|39820.8|39848.3|39828.3|39875.8|39855.8|39825.8|39805.8|133
1678239900000|2023-03-08 01:45:00|39850.8|39830.8|39805.8|39785.8|39865.8|39845.8|39800.8|39780.8|249
1678240200000|2023-03-08 01:50:00|39803.3|39783.3|39845.8|39825.8|39847.9|39827.9|39803.3|39783.3|176
1678240500000|2023-03-08 01:55:00|39843.7|39823.7|39818.3|39798.3|39858.3|39838.3|39818.3|39798.3|156
1678240800000|2023-03-08 02:00:00|39815.8|39795.8|39813.3|39793.3|39827.9|39807.9|39808.3|39788.3|288
1678241100000|2023-03-08 02:05:00|39811.2|39791.2|39853.7|39833.7|39855.8|39835.8|39806.2|39786.2|240
1678241400000|2023-03-08 02:10:00|39853.3|39833.3|39845.8|39825.8|39860.8|39840.8|39841.2|39821.2|210
1678241700000|2023-03-08 02:15:00|39848.3|39828.3|39775.8|39755.8|39848.3|39828.3|39775.8|39755.8|220
1678242000000|2023-03-08 02:20:00|39773.3|39753.3|39798.3|39778.3|39815.8|39795.8|39773.3|39753.3|161
1678242300000|2023-03-08 02:25:00|39795.8|39775.8|39775.8|39755.8|39800.8|39780.8|39775.8|39755.8|200
1678242600000|2023-03-08 02:30:00|39771.2|39751.2|39812.9|39792.9|39845.8|39825.8|39769.1|39749.1|319
1678242900000|2023-03-08 02:35:00|39815.8|39795.8|39850.8|39830.8|39875.8|39855.8|39796.2|39776.2|163
1678243200000|2023-03-08 02:40:00|39848.3|39828.3|39841.2|39821.2|39848.3|39828.3|39818.3|39798.3|179
1678243500000|2023-03-08 02:45:00|39841.6|39821.6|39830.8|39810.8|39870.8|39850.8|39827.9|39807.9|126
1678243800000|2023-03-08 02:50:00|39827.9|39807.9|39805.8|39785.8|39832.9|39812.9|39795.8|39775.8|177
1678244100000|2023-03-08 02:55:00|39807.9|39787.9|39815.8|39795.8|39837.9|39817.9|39807.9|39787.9|119
1678244400000|2023-03-08 03:00:00|39813.3|39793.3|39828.3|39808.3|39845.8|39825.8|39810.8|39790.8|164
1678244700000|2023-03-08 03:05:00|39830.8|39810.8|39856.2|39836.2|39863.3|39843.3|39828.3|39808.3|63
1678245000000|2023-03-08 03:10:00|39853.7|39833.7|39846.6|39826.6|39863.3|39843.3|39844.5|39824.5|94
1678245300000|2023-03-08 03:15:00|39849.1|39829.1|39846.6|39826.6|39854.1|39834.1|39841.6|39821.6|142
1678245600000|2023-03-08 03:20:00|39844.5|39824.5|39826.6|39806.6|39846.6|39826.6|39816.6|39796.6|230
1678245900000|2023-03-08 03:25:00|39824.1|39804.1|39804.5|39784.5|39826.6|39806.6|39801.6|39781.6|103
1678246200000|2023-03-08 03:30:00|39806.6|39786.6|39804.1|39784.1|39826.6|39806.6|39801.6|39781.6|55
1678246500000|2023-03-08 03:35:00|39806.2|39786.2|39804.1|39784.1|39811.6|39791.6|39796.6|39776.6|25
1678246800000|2023-03-08 03:40:00|39803.7|39783.7|39776.6|39756.6|39803.7|39783.7|39774.1|39754.1|66
1678247100000|2023-03-08 03:45:00|39779.1|39759.1|39779.1|39759.1|39784.1|39764.1|39774.1|39754.1|28
1678247400000|2023-03-08 03:50:00|39777|39757|39786.6|39766.6|39789.1|39769.1|39776.6|39756.6|25
1678247700000|2023-03-08 03:55:00|39784.1|39764.1|39799.1|39779.1|39799.1|39779.1|39774.1|39754.1|44
1678248000000|2023-03-08 04:00:00|39801.6|39781.6|39831.6|39811.6|39831.6|39811.6|39801.6|39781.6|44
1678248300000|2023-03-08 04:05:00|39836.6|39816.6|39826.6|39806.6|39836.6|39816.6|39811.6|39791.6|47
1678248600000|2023-03-08 04:10:00|39824.1|39804.1|39791.6|39771.6|39824.1|39804.1|39791.6|39771.6|52
1678248900000|2023-03-08 04:15:00|39794.1|39774.1|39791.6|39771.6|39821.6|39801.6|39791.6|39771.6|63
1678249200000|2023-03-08 04:20:00|39794.1|39774.1|39791.7|39771.7|39799.1|39779.1|39786.6|39766.6|58
1678249500000|2023-03-08 04:25:00|39787|39767|39791.7|39771.7|39794.2|39774.2|39786.7|39766.7|39
1678249800000|2023-03-08 04:30:00|39794.2|39774.2|39779.2|39759.2|39796.7|39776.7|39771.7|39751.7|129
1678250100000|2023-03-08 04:35:00|39776.7|39756.7|39779.2|39759.2|39784.2|39764.2|39766.7|39746.7|75
1678250400000|2023-03-08 04:40:00|39781.3|39761.3|39821.7|39801.7|39821.7|39801.7|39776.7|39756.7|54
1678250700000|2023-03-08 04:45:00|39819.6|39799.6|39831.7|39811.7|39831.7|39811.7|39816.7|39796.7|40
1678251000000|2023-03-08 04:50:00|39834.2|39814.2|39859.2|39839.2|39861.7|39841.7|39831.7|39811.7|42
1678251300000|2023-03-08 04:55:00|39861.7|39841.7|39861.7|39841.7|39866.7|39846.7|39854.2|39834.2|38
1678251600000|2023-03-08 05:00:00|39859.2|39839.2|39871.7|39851.7|39883.8|39863.8|39856.7|39836.7|75
1678251900000|2023-03-08 05:05:00|39873.8|39853.8|39886.3|39866.3|39886.3|39866.3|39851.7|39831.7|50
1678252200000|2023-03-08 05:10:00|39884.2|39864.2|39849.2|39829.2|39891.7|39871.7|39849.2|39829.2|49
1678252500000|2023-03-08 05:15:00|39846.7|39826.7|39821.7|39801.7|39846.7|39826.7|39814.2|39794.2|59
1678252800000|2023-03-08 05:20:00|39826.7|39806.7|39819.2|39799.2|39834.2|39814.2|39814.2|39794.2|43
1678253100000|2023-03-08 05:25:00|39821.7|39801.7|39854.2|39834.2|39861.7|39841.7|39821.7|39801.7|49
1678253400000|2023-03-08 05:30:00|39854.6|39834.6|39871.7|39851.7|39876.7|39856.7|39844.2|39824.2|235
1678253700000|2023-03-08 05:35:00|39874.2|39854.2|39867.1|39847.1|39896.7|39876.7|39864.6|39844.6|112
1678254000000|2023-03-08 05:40:00|39869.2|39849.2|39856.3|39836.3|39884.2|39864.2|39839.2|39819.2|110
1678254300000|2023-03-08 05:45:00|39856.7|39836.7|39872.1|39852.1|39891.7|39871.7|39851.7|39831.7|78
1678254600000|2023-03-08 05:50:00|39874.2|39854.2|39871.7|39851.7|39889.2|39869.2|39864.2|39844.2|61
1678254900000|2023-03-08 05:55:00|39873.8|39853.8|39866.7|39846.7|39889.2|39869.2|39864.2|39844.2|115
1678255200000|2023-03-08 06:00:00|39864.6|39844.6|39871.3|39851.3|39873.8|39853.8|39849.2|39829.2|151
1678255500000|2023-03-08 06:05:00|39873.4|39853.4|39891.7|39871.7|39903.8|39883.8|39873.4|39853.4|103
1678255800000|2023-03-08 06:10:00|39889.2|39869.2|39893|39873|39899.2|39879.2|39861.7|39841.7|167
1678256100000|2023-03-08 06:15:00|39893.4|39873.4|39905.5|39885.5|39908.4|39888.4|39878.8|39858.8|120
1678256400000|2023-03-08 06:20:00|39903.4|39883.4|39901.3|39881.3|39906.3|39886.3|39888.8|39868.8|68
1678256700000|2023-03-08 06:25:00|39898.8|39878.8|39869.2|39849.2|39898.8|39878.8|39848.8|39828.8|93
1678257000000|2023-03-08 06:30:00|39871.7|39851.7|39908.8|39888.8|39911.7|39891.7|39854.2|39834.2|100
1678257300000|2023-03-08 06:35:00|39904.2|39884.2|39894.2|39874.2|39916.7|39896.7|39881.7|39861.7|86
1678257600000|2023-03-08 06:40:00|39891.7|39871.7|39910.1|39890.1|39925.9|39905.9|39884.2|39864.2|168
1678257900000|2023-03-08 06:45:00|39912.6|39892.6|39882.6|39862.6|39920.1|39900.1|39877.6|39857.6|93
1678258200000|2023-03-08 06:50:00|39880.5|39860.5|39880.1|39860.1|39905.1|39885.1|39872.6|39852.6|109
1678258500000|2023-03-08 06:55:00|39883|39863|39907.6|39887.6|39920.1|39900.1|39883|39863|72
1678258800000|2023-03-08 07:00:00|39905.6|39885.6|39900.2|39880.2|39915.2|39895.2|39885.1|39865.1|91
1678259100000|2023-03-08 07:05:00|39902.7|39882.7|39875.2|39855.2|39925.2|39905.2|39875.2|39855.2|155
1678259400000|2023-03-08 07:10:00|39877.7|39857.7|39842.7|39822.7|39880.2|39860.2|39842.7|39822.7|73
1678259700000|2023-03-08 07:15:00|39844.8|39824.8|39850.2|39830.2|39850.2|39830.2|39830.2|39810.2|129
1678260000000|2023-03-08 07:20:00|39852.7|39832.7|39817.7|39797.7|39857.7|39837.7|39795.2|39775.2|113
1678260300000|2023-03-08 07:25:00|39822.7|39802.7|39815.2|39795.2|39830.2|39810.2|39805.2|39785.2|56
1678260600000|2023-03-08 07:30:00|39812.7|39792.7|39755.6|39735.6|39815.6|39795.6|39751.4|39731.4|161
1678260900000|2023-03-08 07:35:00|39757.7|39737.7|39772.7|39752.7|39772.7|39752.7|39732.7|39712.7|188
1678261200000|2023-03-08 07:40:00|39774.8|39754.8|39758.1|39738.1|39800.2|39780.2|39758.1|39738.1|119
1678261500000|2023-03-08 07:45:00|39760.2|39740.2|39725.6|39705.6|39760.6|39740.6|39710.6|39690.6|144
1678261800000|2023-03-08 07:50:00|39723.1|39703.1|39710.6|39690.6|39730.6|39710.6|39695.6|39675.6|146
1678262100000|2023-03-08 07:55:00|39708.1|39688.1|39676|39656|39710.6|39690.6|39676|39656|140
1678262400000|2023-03-08 08:00:00|39675.6|39655.6|39703.1|39683.1|39750.6|39730.6|39646.4|39626.4|247
1678262700000|2023-03-08 08:05:00|39705.6|39685.6|39797.7|39777.7|39797.7|39777.7|39705.6|39685.6|136
1678263000000|2023-03-08 08:10:00|39799.8|39779.8|39762.3|39742.3|39812.7|39792.7|39728.5|39708.5|114
1678263300000|2023-03-08 08:15:00|39762.7|39742.7|39787.7|39767.7|39800.2|39780.2|39757.7|39737.7|102
1678263600000|2023-03-08 08:20:00|39785.2|39765.2|39802.7|39782.7|39810.2|39790.2|39753.1|39733.1|108
1678263900000|2023-03-08 08:25:00|39804.8|39784.8|39790.2|39770.2|39843.1|39823.1|39787.7|39767.7|160
1678264200000|2023-03-08 08:30:00|39792.3|39772.3|39837.7|39817.7|39857.7|39837.7|39787.7|39767.7|125
1678264500000|2023-03-08 08:35:00|39835.2|39815.2|39837.7|39817.7|39843.1|39823.1|39810.2|39790.2|78
1678264800000|2023-03-08 08:40:00|39835.2|39815.2|39835.2|39815.2|39842.7|39822.7|39817.7|39797.7|91
1678265100000|2023-03-08 08:45:00|39832.7|39812.7|39802.7|39782.7|39835.2|39815.2|39802.7|39782.7|80
1678265400000|2023-03-08 08:50:00|39800.2|39780.2|39767.7|39747.7|39802.7|39782.7|39762.7|39742.7|94
1678265700000|2023-03-08 08:55:00|39760.2|39740.2|39787.7|39767.7|39807.7|39787.7|39755.2|39735.2|92
1678266000000|2023-03-08 09:00:00|39785.6|39765.6|39802.7|39782.7|39818.1|39798.1|39785.2|39765.2|216
1678266300000|2023-03-08 09:05:00|39805.6|39785.6|39635.6|39615.6|39812.7|39792.7|39633.5|39613.5|307
1678266600000|2023-03-08 09:10:00|39640.2|39620.2|39767.7|39747.7|39775.2|39755.2|39635.6|39615.6|229
1678266900000|2023-03-08 09:15:00|39770.2|39750.2|39795.2|39775.2|39812.7|39792.7|39770.2|39750.2|171
1678267200000|2023-03-08 09:20:00|39792.7|39772.7|39832.7|39812.7|39832.7|39812.7|39792.7|39772.7|97
1678267500000|2023-03-08 09:25:00|39830.6|39810.6|39839.8|39819.8|39855.2|39835.2|39824|39804|100
1678267800000|2023-03-08 09:30:00|39840.2|39820.2|39857.7|39837.7|39896.9|39876.9|39840.2|39820.2|178
1678268100000|2023-03-08 09:35:00|39853.1|39833.1|39912.3|39892.3|39912.7|39892.7|39842.7|39822.7|86
1678268400000|2023-03-08 09:40:00|39914.4|39894.4|39872.7|39852.7|39915.2|39895.2|39857.7|39837.7|108
1678268700000|2023-03-08 09:45:00|39870.6|39850.6|39877.7|39857.7|39885.2|39865.2|39863.2|39843.2|93
1678269000000|2023-03-08 09:50:00|39879.8|39859.8|39905.2|39885.2|39912.7|39892.7|39877.7|39857.7|87
1678269300000|2023-03-08 09:55:00|39902.7|39882.7|39905.3|39885.3|39910.2|39890.2|39892.7|39872.7|68
1678269600000|2023-03-08 10:00:00|39902.8|39882.8|39915.3|39895.3|39930.3|39910.3|39902.8|39882.8|117
1678269900000|2023-03-08 10:05:00|39917.8|39897.8|39880.3|39860.3|39917.8|39897.8|39862.8|39842.8|89
1678270200000|2023-03-08 10:10:00|39882.8|39862.8|39897.8|39877.8|39903.2|39883.2|39870.7|39850.7|117
1678270500000|2023-03-08 10:15:00|39900.3|39880.3|39915.3|39895.3|39955.3|39935.3|39885.3|39865.3|155
1678270800000|2023-03-08 10:20:00|39910.3|39890.3|39902.8|39882.8|39935.3|39915.3|39902.8|39882.8|82
1678271100000|2023-03-08 10:25:00|39905.3|39885.3|39872.8|39852.8|39905.3|39885.3|39862.8|39842.8|80
1678271400000|2023-03-08 10:30:00|39877.8|39857.8|39905.3|39885.3|39905.3|39885.3|39872.8|39852.8|77
1678271700000|2023-03-08 10:35:00|39907.8|39887.8|39947.8|39927.8|39950.3|39930.3|39892.8|39872.8|73
1678272000000|2023-03-08 10:40:00|39950.3|39930.3|39997.4|39977.4|39998.2|39978.2|39942.8|39922.8|170
1678272300000|2023-03-08 10:45:00|39995.3|39975.3|39957.8|39937.8|40010.3|39990.3|39920.3|39900.3|164
1678272600000|2023-03-08 10:50:00|39959.9|39939.9|40029.5|40009.5|40062|40042|39947.8|39927.8|244
1678272900000|2023-03-08 10:55:00|40027|40007|40006.6|39986.6|40047|40027|39997|39977|85
1678273200000|2023-03-08 11:00:00|40007|39987|40024.5|40004.5|40024.5|40004.5|39977|39957|108
1678273500000|2023-03-08 11:05:00|40027|40007|40079.5|40059.5|40082|40062|40007|39987|172
1678273800000|2023-03-08 11:10:00|40082|40062|40074.9|40054.9|40102|40082|40069.9|40049.9|174
1678274100000|2023-03-08 11:15:00|40079.5|40059.5|40095.3|40075.3|40104.9|40084.9|40075.3|40055.3|139
1678274400000|2023-03-08 11:20:00|40094.9|40074.9|40117.4|40097.4|40119.9|40099.9|40094.9|40074.9|119
1678274700000|2023-03-08 11:25:00|40119.5|40099.5|40135.3|40115.3|40147.4|40127.4|40097.4|40077.4|175
1678275000000|2023-03-08 11:30:00|40134.9|40114.9|40064.9|40044.9|40142.4|40122.4|40064.9|40044.9|153
1678275300000|2023-03-08 11:35:00|40069.9|40049.9|40117.4|40097.4|40117.8|40097.8|40067.4|40047.4|79
1678275600000|2023-03-08 11:40:00|40110.3|40090.3|40072.8|40052.8|40110.3|40090.3|40065.3|40045.3|84
1678275900000|2023-03-08 11:45:00|40073.2|40053.2|40040.3|40020.3|40082.4|40062.4|40038.2|40018.2|128
1678276200000|2023-03-08 11:50:00|40042.8|40022.8|40025.3|40005.3|40067.8|40047.8|39965.7|39945.7|657
1678276500000|2023-03-08 11:55:00|40023.2|40003.2|40022.4|40002.4|40029.5|40009.5|39987.8|39967.8|170
1678276800000|2023-03-08 12:00:00|40024.5|40004.5|40092.8|40072.8|40102.8|40082.8|40024.5|40004.5|176
1678277100000|2023-03-08 12:05:00|40092.4|40072.4|40095.3|40075.3|40110.3|40090.3|40087.8|40067.8|73
1678277400000|2023-03-08 12:10:00|40097.8|40077.8|40127.4|40107.4|40127.4|40107.4|40097.8|40077.8|138
1678277700000|2023-03-08 12:15:00|40129.9|40109.9|40090.7|40070.7|40132.8|40112.8|40090.3|40070.3|81
1678278000000|2023-03-08 12:20:00|40087.8|40067.8|40040.3|40020.3|40087.8|40067.8|40025.3|40005.3|132
1678278300000|2023-03-08 12:25:00|40042.4|40022.4|40097.8|40077.8|40097.8|40077.8|40040.3|40020.3|145
1678278600000|2023-03-08 12:30:00|40100.3|40080.3|40140.3|40120.3|40142.8|40122.8|40090.3|40070.3|231
1678278900000|2023-03-08 12:35:00|40142.8|40122.8|40110.3|40090.3|40145.3|40125.3|40099.9|40079.9|402
1678279200000|2023-03-08 12:40:00|40107.8|40087.8|40070.8|40050.8|40112.8|40092.8|40070.8|40050.8|174
1678279500000|2023-03-08 12:45:00|40070.3|40050.3|40115.3|40095.3|40124.9|40104.9|40067.8|40047.8|149
1678279800000|2023-03-08 12:50:00|40112.8|40092.8|40135.4|40115.4|40135.4|40115.4|40107.8|40087.8|126
1678280100000|2023-03-08 12:55:00|40137.9|40117.9|40135.4|40115.4|40140.4|40120.4|40117.9|40097.9|141
1678280400000|2023-03-08 13:00:00|40133.3|40113.3|40207.9|40187.9|40229.9|40209.9|40123.3|40103.3|677
1678280700000|2023-03-08 13:05:00|40210.4|40190.4|40160.4|40140.4|40225.4|40205.4|40157.9|40137.9|397
1678281000000|2023-03-08 13:10:00|40163.3|40143.3|40152.9|40132.9|40200.4|40180.4|40132.9|40112.9|419
1678281300000|2023-03-08 13:15:00|40150.8|40130.8|40123.3|40103.3|40150.8|40130.8|40075.8|40055.8|744
1678281600000|2023-03-08 13:20:00|40122.9|40102.9|40185.4|40165.4|40195.4|40175.4|40115|40095|498
1678281900000|2023-03-08 13:25:00|40183.3|40163.3|40117.9|40097.9|40185.4|40165.4|40112.9|40092.9|277
1678282200000|2023-03-08 13:30:00|40120.4|40100.4|40185.4|40165.4|40190.4|40170.4|40110|40090|359
1678282500000|2023-03-08 13:35:00|40183.3|40163.3|40160.4|40140.4|40185.4|40165.4|40120.4|40100.4|229
1678282800000|2023-03-08 13:40:00|40157.9|40137.9|40152.5|40132.5|40230.4|40210.4|40147.9|40127.9|388
1678283100000|2023-03-08 13:45:00|40152.9|40132.9|40097.9|40077.9|40157.9|40137.9|40091.2|40071.2|329
1678283400000|2023-03-08 13:50:00|40100|40080|40082.5|40062.5|40100.4|40080.4|40060.8|40040.8|276
1678283700000|2023-03-08 13:55:00|40082.9|40062.9|40102.9|40082.9|40130.4|40110.4|40073.3|40053.3|256
1678284000000|2023-03-08 14:00:00|40100.4|40080.4|40156.2|40136.2|40165.8|40145.8|40100.4|40080.4|318
1678284300000|2023-03-08 14:05:00|40160.8|40140.8|40081.2|40061.2|40168.3|40148.3|40078.7|40058.7|328
1678284600000|2023-03-08 14:10:00|40083.7|40063.7|40121.2|40101.2|40146.2|40126.2|40081.2|40061.2|318
1678284900000|2023-03-08 14:15:00|40116.2|40096.2|40161.2|40141.2|40190.8|40170.8|40116.2|40096.2|295
1678285200000|2023-03-08 14:20:00|40163.3|40143.3|40174.1|40154.1|40174.1|40154.1|40136.2|40116.2|191
1678285500000|2023-03-08 14:25:00|40172.1|40152.1|40158.3|40138.3|40188.7|40168.7|40151.2|40131.2|217
1678285800000|2023-03-08 14:30:00|40160.8|40140.8|40182.1|40162.1|40274.6|40254.6|40158.7|40138.7|1011
1678286100000|2023-03-08 14:35:00|40184.6|40164.6|40169.6|40149.6|40222.1|40202.1|40157.5|40137.5|425
1678286400000|2023-03-08 14:40:00|40167.5|40147.5|40209.2|40189.2|40263.7|40243.7|40157.1|40137.1|544
1678286700000|2023-03-08 14:45:00|40211.2|40191.2|40378.8|40358.8|40395|40375|40196.7|40176.7|1406
1678287000000|2023-03-08 14:50:00|40378.3|40358.3|40445|40425|40522.9|40502.9|40378.3|40358.3|1802
1678287300000|2023-03-08 14:55:00|40445.4|40425.4|40517.9|40497.9|40517.9|40497.9|40437.9|40417.9|759
1678287600000|2023-03-08 15:00:00|40520|40500|40522.9|40502.9|40547.9|40527.9|40363.3|40343.3|1477
1678287900000|2023-03-08 15:05:00|40520.8|40500.8|40519.6|40499.6|40542.1|40522.1|40450.4|40430.4|868
1678288200000|2023-03-08 15:10:00|40522.1|40502.1|40502.1|40482.1|40592.1|40572.1|40497.1|40477.1|965
1678288500000|2023-03-08 15:15:00|40500|40480|40485.4|40465.4|40532.9|40512.9|40462.1|40442.1|727
1678288800000|2023-03-08 15:20:00|40487.9|40467.9|40577.9|40557.9|40595|40575|40437.9|40417.9|947
1678289100000|2023-03-08 15:25:00|40580|40560|40664.6|40644.6|40686.3|40666.3|40573.8|40553.8|1019
1678289400000|2023-03-08 15:30:00|40666.7|40646.7|40662.9|40642.9|40737.9|40717.9|40643.4|40623.4|1125
1678289700000|2023-03-08 15:35:00|40660.4|40640.4|40595.4|40575.4|40705|40685|40592.9|40572.9|599
1678290000000|2023-03-08 15:40:00|40597.9|40577.9|40543.4|40523.4|40609.6|40589.6|40542.9|40522.9|471
1678290300000|2023-03-08 15:45:00|40542.9|40522.9|40528.8|40508.8|40587.5|40567.5|40517.9|40497.9|619
1678290600000|2023-03-08 15:50:00|40527.9|40507.9|40487.9|40467.9|40538.8|40518.8|40475.9|40455.9|582
1678290900000|2023-03-08 15:55:00|40490.4|40470.4|40562.9|40542.9|40584.6|40564.6|40482.9|40462.9|533
1678291200000|2023-03-08 16:00:00|40560.9|40540.9|40575.4|40555.4|40610.4|40590.4|40553.4|40533.4|407
1678291500000|2023-03-08 16:05:00|40577.5|40557.5|40605.4|40585.4|40632.9|40612.9|40575.9|40555.9|333
1678291800000|2023-03-08 16:10:00|40605.9|40585.9|40575.5|40555.5|40652.9|40632.9|40570.5|40550.5|346
1678292100000|2023-03-08 16:15:00|40573|40553|40580.9|40560.9|40608|40588|40566.3|40546.3|274
1678292400000|2023-03-08 16:20:00|40578.8|40558.8|40625.5|40605.5|40635.5|40615.5|40556.7|40536.7|335
1678292700000|2023-03-08 16:25:00|40625|40605|40573|40553|40627.1|40607.1|40573|40553|293
1678293000000|2023-03-08 16:30:00|40575|40555|40498|40478|40575.5|40555.5|40498|40478|366
1678293300000|2023-03-08 16:35:00|40500.5|40480.5|40529.6|40509.6|40532.1|40512.1|40478|40458|288
1678293600000|2023-03-08 16:40:00|40531.7|40511.7|40522.5|40502.5|40565.5|40545.5|40515.5|40495.5|233
1678293900000|2023-03-08 16:45:00|40524.6|40504.6|40585.5|40565.5|40600.5|40580.5|40524.6|40504.6|209
1678294200000|2023-03-08 16:50:00|40583|40563|40540|40520|40610|40590|40540|40520|188
1678294500000|2023-03-08 16:55:00|40538|40518|40533|40513|40540.5|40520.5|40513|40493|232
1678294800000|2023-03-08 17:00:00|40535.5|40515.5|40505.5|40485.5|40543|40523|40503|40483|288
1678295100000|2023-03-08 17:05:00|40503.4|40483.4|40453|40433|40528|40508|40447.6|40427.6|319
1678295400000|2023-03-08 17:10:00|40455.1|40435.1|40443.8|40423.8|40472.1|40452.1|40403|40383|329
1678295700000|2023-03-08 17:15:00|40445.9|40425.9|40511.3|40491.3|40511.3|40491.3|40425.9|40405.9|255
1678296000000|2023-03-08 17:20:00|40513.4|40493.4|40524.7|40504.7|40533.4|40513.4|40488.8|40468.8|296
1678296300000|2023-03-08 17:25:00|40517.2|40497.2|40511.7|40491.7|40542.6|40522.6|40505.1|40485.1|221
1678296600000|2023-03-08 17:30:00|40509.7|40489.7|40486.3|40466.3|40509.7|40489.7|40439.7|40419.7|354
1678296900000|2023-03-08 17:35:00|40488.8|40468.8|40480.9|40460.9|40520.9|40500.9|40476.7|40456.7|216
1678297200000|2023-03-08 17:40:00|40481.3|40461.3|40468.8|40448.8|40503.4|40483.4|40466.7|40446.7|185
1678297500000|2023-03-08 17:45:00|40466.8|40446.8|40449.7|40429.7|40475.9|40455.9|40419.7|40399.7|208
1678297800000|2023-03-08 17:50:00|40451.8|40431.8|40419.7|40399.7|40464.7|40444.7|40417.6|40397.6|420
1678298100000|2023-03-08 17:55:00|40417.6|40397.6|40259.7|40239.7|40421.8|40401.8|40256.8|40236.8|1516
1678298400000|2023-03-08 18:00:00|40257.2|40237.2|40321.3|40301.3|40336.8|40316.8|40249.3|40229.3|783
1678298700000|2023-03-08 18:05:00|40318.8|40298.8|40318.8|40298.8|40341.3|40321.3|40301.3|40281.3|142
1678299000000|2023-03-08 18:10:00|40321.3|40301.3|40331.3|40311.3|40338.8|40318.8|40278.8|40258.8|148
1678299300000|2023-03-08 18:15:00|40328.8|40308.8|40326.3|40306.3|40336.8|40316.8|40311.3|40291.3|89
1678299600000|2023-03-08 18:20:00|40328.4|40308.4|40333.8|40313.8|40346.3|40326.3|40321.3|40301.3|75
1678299900000|2023-03-08 18:25:00|40331.3|40311.3|40300.9|40280.9|40333.8|40313.8|40291.3|40271.3|59
1678300200000|2023-03-08 18:30:00|40298.8|40278.8|40268.9|40248.9|40303.9|40283.9|40268.9|40248.9|88
1678300500000|2023-03-08 18:35:00|40271.8|40251.8|40261.4|40241.4|40274.3|40254.3|40228.9|40208.9|165
1678300800000|2023-03-08 18:40:00|40263.4|40243.4|40256.4|40236.4|40273.9|40253.9|40251.4|40231.4|119
1678301100000|2023-03-08 18:45:00|40253.9|40233.9|40248.9|40228.9|40271.4|40251.4|40243.9|40223.9|69
1678301400000|2023-03-08 18:50:00|40246.8|40226.8|40296.4|40276.4|40296.4|40276.4|40246.4|40226.4|85
1678301700000|2023-03-08 18:55:00|40298.9|40278.9|40311.4|40291.4|40318.9|40298.9|40291.8|40271.8|127
1678302000000|2023-03-08 19:00:00|40310.9|40290.9|40298.9|40278.9|40320.9|40300.9|40298.9|40278.9|52
1678302300000|2023-03-08 19:05:00|40293.9|40273.9|40286.4|40266.4|40293.9|40273.9|40276.4|40256.4|57
1678302600000|2023-03-08 19:10:00|40288.4|40268.4|40306.8|40286.8|40318.4|40298.4|40286.8|40266.8|50
1678302900000|2023-03-08 19:15:00|40306.4|40286.4|40298.9|40278.9|40313.9|40293.9|40293.9|40273.9|37
1678303200000|2023-03-08 19:20:00|40296.4|40276.4|40288.9|40268.9|40303.9|40283.9|40288.9|40268.9|30
1678303500000|2023-03-08 19:25:00|40291.4|40271.4|40348.9|40328.9|40348.9|40328.9|40291.4|40271.4|193
1678303800000|2023-03-08 19:30:00|40346.8|40326.8|40331.4|40311.4|40346.8|40326.8|40328.9|40308.9|41
1678304100000|2023-03-08 19:35:00|40329.3|40309.3|40331.4|40311.4|40343.9|40323.9|40326.4|40306.4|36
1678304400000|2023-03-08 19:40:00|40333.9|40313.9|40326.4|40306.4|40338.9|40318.9|40326.4|40306.4|31
1678304700000|2023-03-08 19:45:00|40323.9|40303.9|40323.9|40303.9|40328.9|40308.9|40321.4|40301.4|32
1678305000000|2023-03-08 19:50:00|40321.8|40301.8|40313.9|40293.9|40321.8|40301.8|40298.9|40278.9|33
1678305300000|2023-03-08 19:55:00|40316|40296|40308.9|40288.9|40318.9|40298.9|40308.9|40288.9|20
1678305600000|2023-03-08 20:00:00|40311.4|40291.4|40296.8|40276.8|40316.4|40296.4|40294.3|40274.3|86
1678305900000|2023-03-08 20:05:00|40294.3|40274.3|40291.8|40271.8|40294.3|40274.3|40281.4|40261.4|34
1678306200000|2023-03-08 20:10:00|40291.4|40271.4|40276.4|40256.4|40291.4|40271.4|40268.9|40248.9|35
1678306500000|2023-03-08 20:15:00|40274.3|40254.3|40271.4|40251.4|40274.3|40254.3|40261.4|40241.4|20
1678306800000|2023-03-08 20:20:00|40269.3|40249.3|40268.9|40248.9|40273.9|40253.9|40266.4|40246.4|28
1678307100000|2023-03-08 20:25:00|40266.4|40246.4|40263.9|40243.9|40268.9|40248.9|40263.9|40243.9|38
1678307400000|2023-03-08 20:30:00|40266.4|40246.4|40263.9|40243.9|40273.9|40253.9|40263.9|40243.9|56
1678307700000|2023-03-08 20:35:00|40261.8|40241.8|40301.8|40281.8|40303.5|40283.5|40261.4|40241.4|53
1678308000000|2023-03-08 20:40:00|40303.9|40283.9|40323.9|40303.9|40328.9|40308.9|40303.9|40283.9|69
1678308300000|2023-03-08 20:45:00|40321.8|40301.8|40308.9|40288.9|40328.9|40308.9|40306.4|40286.4|50
1678308600000|2023-03-08 20:50:00|40306.8|40286.8|40306.4|40286.4|40308.9|40288.9|40286.4|40266.4|109
1678308900000|2023-03-08 20:55:00|40308.9|40288.9|40323.9|40303.9|40323.9|40303.9|40304.3|40284.3|94
1678309200000|2023-03-08 21:00:00|40326|40306|40328.9|40308.9|40333.9|40313.9|40323.9|40303.9|65
1678309500000|2023-03-08 21:05:00|40323.9|40303.9|40326.4|40306.4|40326.4|40306.4|40321.4|40301.4|14
1678309800000|2023-03-08 21:10:00|40333.9|40313.9|40331.4|40311.4|40333.9|40313.9|40331.4|40311.4|16
1678310100000|2023-03-08 21:15:00|40333.9|40313.9|40321.4|40301.4|40333.9|40313.9|40321.4|40301.4|43
1678310400000|2023-03-08 21:20:00|40323.9|40303.9|40321.4|40301.4|40323.9|40303.9|40318.9|40298.9|4
1678310700000|2023-03-08 21:25:00|40323.5|40303.5|40316.4|40296.4|40324.4|40304.4|40316.4|40296.4|44
1678311000000|2023-03-08 21:30:00|40316|40296|40319.4|40299.4|40323.9|40303.9|40313.9|40293.9|27
1678311300000|2023-03-08 21:35:00|40321.4|40301.4|40316.4|40296.4|40321.4|40301.4|40313.9|40293.9|29
1678311600000|2023-03-08 21:40:00|40318.9|40298.9|40308.9|40288.9|40318.9|40298.9|40308.9|40288.9|12
1678311900000|2023-03-08 21:45:00|40311|40291|40306.4|40286.4|40311.4|40291.4|40306.4|40286.4|28
1678312200000|2023-03-08 21:50:00|40303.5|40283.5|40306.4|40286.4|40308.9|40288.9|40299.4|40279.4|15
1678312500000|2023-03-08 21:55:00|40308.5|40288.5|40318.9|40298.9|40318.9|40298.9|40308.5|40288.5|43
1678316400000|2023-03-08 23:00:00|40304.5|40284.5|40324.4|40304.4|40324.4|40304.4|40284|40264|56
1678316700000|2023-03-08 23:05:00|40326.9|40306.9|40324|40304|40334|40314|40322.3|40302.3|24
1678317000000|2023-03-08 23:10:00|40326.5|40306.5|40346.5|40326.5|40349|40329|40326.5|40306.5|38
1678317300000|2023-03-08 23:15:00|40344|40324|40324|40304|40344|40324|40321.5|40301.5|23
1678317600000|2023-03-08 23:20:00|40321.9|40301.9|40326.5|40306.5|40329|40309|40319|40299|18
1678317900000|2023-03-08 23:25:00|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40324|40304|10
1678318200000|2023-03-08 23:30:00|40333.6|40313.6|40331.5|40311.5|40334|40314|40329|40309|12
1678318500000|2023-03-08 23:35:00|40331.1|40311.1|40321.5|40301.5|40331.1|40311.1|40317.4|40297.4|20
1678318800000|2023-03-08 23:40:00|40319.4|40299.4|40344|40324|40344|40324|40316.9|40296.9|20
1678319100000|2023-03-08 23:45:00|40346.5|40326.5|40339|40319|40346.5|40326.5|40339|40319|9
1678319400000|2023-03-08 23:50:00|40341.5|40321.5|40346.5|40326.5|40349|40329|40339|40319|13
1678319700000|2023-03-08 23:55:00|40346.9|40326.9|40356.5|40336.5|40359|40339|40346.9|40326.9|44
1678320000000|2023-03-09 00:00:00|40354.4|40334.4|40351.5|40331.5|40356.5|40336.5|40344|40324|23
1678320300000|2023-03-09 00:05:00|40349|40329|40351.5|40331.5|40356.5|40336.5|40346.5|40326.5|26
1678320600000|2023-03-09 00:10:00|40353.6|40333.6|40356.5|40336.5|40356.5|40336.5|40349|40329|12
1678320900000|2023-03-09 00:15:00|40359|40339|40356.5|40336.5|40359|40339|40351.5|40331.5|22
1678321200000|2023-03-09 00:20:00|40354|40334|40338.6|40318.6|40354|40334|40331.9|40311.9|32
1678321500000|2023-03-09 00:25:00|40341.1|40321.1|40356.9|40336.9|40359|40339|40341.1|40321.1|34
1678321800000|2023-03-09 00:30:00|40356.5|40336.5|40329|40309|40356.5|40336.5|40322.4|40302.4|90
1678322100000|2023-03-09 00:35:00|40331.1|40311.1|40346.5|40326.5|40354|40334|40331.1|40311.1|26
1678322400000|2023-03-09 00:40:00|40348.6|40328.6|40346.5|40326.5|40363.6|40343.6|40346.5|40326.5|25
1678322700000|2023-03-09 00:45:00|40344.5|40324.5|40346.5|40326.5|40346.5|40326.5|40334|40314|17
1678323000000|2023-03-09 00:50:00|40348.6|40328.6|40336.5|40316.5|40356.5|40336.5|40334|40314|42
1678323300000|2023-03-09 00:55:00|40338.6|40318.6|40354|40334|40359.5|40339.5|40338.6|40318.6|43
1678323600000|2023-03-09 01:00:00|40356.1|40336.1|40369|40349|40411.5|40391.5|40356.1|40336.1|557
1678323900000|2023-03-09 01:05:00|40367|40347|40321.5|40301.5|40367|40347|40321.5|40301.5|194
1678324200000|2023-03-09 01:10:00|40323.6|40303.6|40354|40334|40359.5|40339.5|40314|40294|109
1678324500000|2023-03-09 01:15:00|40352|40332|40346.5|40326.5|40352|40332|40321.5|40301.5|102
1678324800000|2023-03-09 01:20:00|40344.5|40324.5|40334|40314|40344.5|40324.5|40311.5|40291.5|157
1678325100000|2023-03-09 01:25:00|40336.5|40316.5|40359|40339|40359|40339|40327|40307|130
1678325400000|2023-03-09 01:30:00|40361.5|40341.5|40289.5|40269.5|40361.5|40341.5|40276.5|40256.5|291
1678325700000|2023-03-09 01:35:00|40291.5|40271.5|40326.5|40306.5|40326.5|40306.5|40282|40262|261
1678326000000|2023-03-09 01:40:00|40324.5|40304.5|40289.5|40269.5|40336.5|40316.5|40289.5|40269.5|222
1678326300000|2023-03-09 01:45:00|40287.4|40267.4|40264|40244|40287.4|40267.4|40261.5|40241.5|199
1678326600000|2023-03-09 01:50:00|40262|40242|40291.5|40271.5|40298.2|40278.2|40252.4|40232.4|198
1678326900000|2023-03-09 01:55:00|40289.5|40269.5|40279.1|40259.1|40306.5|40286.5|40267|40247|160
1678327200000|2023-03-09 02:00:00|40277|40257|40284.5|40264.5|40308.2|40288.2|40261.6|40241.6|240
1678327500000|2023-03-09 02:05:00|40284.1|40264.1|40311.6|40291.6|40316.6|40296.6|40269.5|40249.5|139
1678327800000|2023-03-09 02:10:00|40309.1|40289.1|40291.1|40271.1|40311.6|40291.6|40284.1|40264.1|105
1678328100000|2023-03-09 02:15:00|40289.1|40269.1|40269.1|40249.1|40289.1|40269.1|40254.1|40234.1|62
1678328400000|2023-03-09 02:20:00|40271.6|40251.6|40254.1|40234.1|40276.6|40256.6|40254.1|40234.1|47
1678328700000|2023-03-09 02:25:00|40252|40232|40286.1|40266.1|40289.1|40269.1|40252|40232|126
1678329000000|2023-03-09 02:30:00|40285.7|40265.7|40291.1|40271.1|40313.2|40293.2|40280.3|40260.3|147
1678329300000|2023-03-09 02:35:00|40293.2|40273.2|40285.7|40265.7|40293.2|40273.2|40268.2|40248.2|63
1678329600000|2023-03-09 02:40:00|40283.6|40263.6|40245.3|40225.3|40283.6|40263.6|40238.2|40218.2|96
1678329900000|2023-03-09 02:45:00|40243.2|40223.2|40260.7|40240.7|40260.7|40240.7|40240.7|40220.7|51
1678330200000|2023-03-09 02:50:00|40263.2|40243.2|40275.7|40255.7|40280.7|40260.7|40255.7|40235.7|31
1678330500000|2023-03-09 02:55:00|40275.3|40255.3|40225.7|40205.7|40275.3|40255.3|40223.2|40203.2|81
1678330800000|2023-03-09 03:00:00|40223.2|40203.2|40190.7|40170.7|40228.2|40208.2|40185.7|40165.7|133
1678331100000|2023-03-09 03:05:00|40188.6|40168.6|40205.7|40185.7|40210.7|40190.7|40183.2|40163.2|71
1678331400000|2023-03-09 03:10:00|40203.6|40183.6|40153.6|40133.6|40210.7|40190.7|40148.2|40128.2|105
1678331700000|2023-03-09 03:15:00|40155.7|40135.7|40163.2|40143.2|40173.2|40153.2|40143.2|40123.2|180
1678332000000|2023-03-09 03:20:00|40165.7|40145.7|40165.7|40145.7|40188.2|40168.2|40157.8|40137.8|179
1678332300000|2023-03-09 03:25:00|40167.8|40147.8|40183.2|40163.2|40200.7|40180.7|40158.2|40138.2|86
1678332600000|2023-03-09 03:30:00|40185.3|40165.3|40190.7|40170.7|40203.2|40183.2|40178.2|40158.2|30
1678332900000|2023-03-09 03:35:00|40188.2|40168.2|40206.2|40186.2|40223.2|40203.2|40188.2|40168.2|30
1678333200000|2023-03-09 03:40:00|40205.7|40185.7|40202.8|40182.8|40210.7|40190.7|40200.7|40180.7|21
1678333500000|2023-03-09 03:45:00|40203.2|40183.2|40195.7|40175.7|40203.2|40183.2|40185.7|40165.7|31
1678333800000|2023-03-09 03:50:00|40198.2|40178.2|40190.7|40170.7|40198.2|40178.2|40183.2|40163.2|21
1678334100000|2023-03-09 03:55:00|40193.2|40173.2|40193.2|40173.2|40195.7|40175.7|40190.7|40170.7|18
1678334400000|2023-03-09 04:00:00|40195.3|40175.3|40185.7|40165.7|40195.3|40175.3|40178.2|40158.2|25
1678334700000|2023-03-09 04:05:00|40185.3|40165.3|40175.7|40155.7|40187.8|40167.8|40175.7|40155.7|24
1678335000000|2023-03-09 04:10:00|40178.2|40158.2|40185.7|40165.7|40193.2|40173.2|40178.2|40158.2|16
1678335300000|2023-03-09 04:15:00|40188.2|40168.2|40180.7|40160.7|40188.2|40168.2|40178.2|40158.2|18
1678335600000|2023-03-09 04:20:00|40178.7|40158.7|40178.2|40158.2|40182.8|40162.8|40178.2|40158.2|9
1678335900000|2023-03-09 04:25:00|40183.2|40163.2|40190.7|40170.7|40200.7|40180.7|40183.2|40163.2|29
1678336200000|2023-03-09 04:30:00|40193.2|40173.2|40193.2|40173.2|40200.7|40180.7|40193.2|40173.2|31
1678336500000|2023-03-09 04:35:00|40195.7|40175.7|40185.7|40165.7|40195.7|40175.7|40185.7|40165.7|14
1678336800000|2023-03-09 04:40:00|40183.2|40163.2|40195.7|40175.7|40198.2|40178.2|40175.7|40155.7|17
1678337100000|2023-03-09 04:45:00|40193.7|40173.7|40208.2|40188.2|40208.2|40188.2|40190.7|40170.7|17
1678337400000|2023-03-09 04:50:00|40213.2|40193.2|40215.7|40195.7|40235.7|40215.7|40213.2|40193.2|46
1678337700000|2023-03-09 04:55:00|40217.8|40197.8|40230.7|40210.7|40233.2|40213.2|40215.7|40195.7|22
1678338000000|2023-03-09 05:00:00|40228.2|40208.2|40223.3|40203.3|40231.2|40211.2|40210.7|40190.7|34
1678338300000|2023-03-09 05:05:00|40225.8|40205.8|40248.7|40228.7|40258.3|40238.3|40225.8|40205.8|43
1678338600000|2023-03-09 05:10:00|40250.8|40230.8|40277.8|40257.8|40277.8|40257.8|40245.8|40225.8|62
1678338900000|2023-03-09 05:15:00|40280.3|40260.3|40258.7|40238.7|40283.3|40263.3|40258.7|40238.7|58
1678339200000|2023-03-09 05:20:00|40256.6|40236.6|40235.8|40215.8|40258.7|40238.7|40230.8|40210.8|45
1678339500000|2023-03-09 05:25:00|40235.3|40215.3|40235.8|40215.8|40251.2|40231.2|40231.2|40211.2|57
1678339800000|2023-03-09 05:30:00|40235.3|40215.3|40230.8|40210.8|40268.7|40248.7|40213.3|40193.3|246
1678340100000|2023-03-09 05:35:00|40228.7|40208.7|40275.8|40255.8|40310.8|40290.8|40228.3|40208.3|132
1678340400000|2023-03-09 05:40:00|40278.3|40258.3|40265.8|40245.8|40278.3|40258.3|40255.8|40235.8|56
1678340700000|2023-03-09 05:45:00|40268.3|40248.3|40263.3|40243.3|40310.8|40290.8|40258.3|40238.3|79
1678341000000|2023-03-09 05:50:00|40260.8|40240.8|40248.3|40228.3|40276.2|40256.2|40245.8|40225.8|50
1678341300000|2023-03-09 05:55:00|40250.8|40230.8|40218.3|40198.3|40255.8|40235.8|40218.3|40198.3|57
1678341600000|2023-03-09 06:00:00|40215.8|40195.8|40203.3|40183.3|40228.3|40208.3|40200.8|40180.8|108
1678341900000|2023-03-09 06:05:00|40200.8|40180.8|40193.3|40173.3|40200.8|40180.8|40185.8|40165.8|83
1678342200000|2023-03-09 06:10:00|40195.3|40175.3|40185.8|40165.8|40207.8|40187.8|40165.8|40145.8|64
1678342500000|2023-03-09 06:15:00|40188.3|40168.3|40203.3|40183.3|40225.8|40205.8|40188.3|40168.3|94
1678342800000|2023-03-09 06:20:00|40205.8|40185.8|40171.2|40151.2|40208.3|40188.3|40165.8|40145.8|78
1678343100000|2023-03-09 06:25:00|40173.3|40153.3|40188.3|40168.3|40198.3|40178.3|40170.8|40150.8|58
1678343400000|2023-03-09 06:30:00|40186.2|40166.2|40165.8|40145.8|40188.3|40168.3|40160.8|40140.8|40
1678343700000|2023-03-09 06:35:00|40168.3|40148.3|40200.8|40180.8|40203.3|40183.3|40168.3|40148.3|48
1678344000000|2023-03-09 06:40:00|40203.3|40183.3|40225.8|40205.8|40238.3|40218.3|40195.8|40175.8|123
1678344300000|2023-03-09 06:45:00|40223.7|40203.7|40270.8|40250.8|40270.8|40250.8|40220.8|40200.8|75
1678344600000|2023-03-09 06:50:00|40268.3|40248.3|40243.3|40223.3|40270.8|40250.8|40233.3|40213.3|57
1678344900000|2023-03-09 06:55:00|40240.8|40220.8|40225.8|40205.8|40258.3|40238.3|40213.3|40193.3|44
1678345200000|2023-03-09 07:00:00|40223.3|40203.3|40220.8|40200.8|40229.9|40209.9|40190.8|40170.8|70
1678345500000|2023-03-09 07:05:00|40222.9|40202.9|40220.4|40200.4|40245.8|40225.8|40218.3|40198.3|46
1678345800000|2023-03-09 07:10:00|40218.3|40198.3|40193.3|40173.3|40238.3|40218.3|40185.8|40165.8|50
1678346100000|2023-03-09 07:15:00|40195.4|40175.4|40180.8|40160.8|40200.4|40180.4|40178.7|40158.7|54
1678346400000|2023-03-09 07:20:00|40178.7|40158.7|40235.8|40215.8|40235.8|40215.8|40175.8|40155.8|73
1678346700000|2023-03-09 07:25:00|40233.8|40213.8|40208.8|40188.8|40263.3|40243.3|40208.3|40188.3|64
1678347000000|2023-03-09 07:30:00|40208.3|40188.3|40233.3|40213.3|40233.3|40213.3|40193.3|40173.3|70
1678347300000|2023-03-09 07:35:00|40235.4|40215.4|40260.4|40240.4|40260.4|40240.4|40208.3|40188.3|58
1678347600000|2023-03-09 07:40:00|40258.3|40238.3|40220.8|40200.8|40263.3|40243.3|40218.3|40198.3|34
1678347900000|2023-03-09 07:45:00|40218.3|40198.3|40190.8|40170.8|40218.3|40198.3|40170.8|40150.8|80
1678348200000|2023-03-09 07:50:00|40188.3|40168.3|40153.3|40133.3|40210.8|40190.8|40153.3|40133.3|78
1678348500000|2023-03-09 07:55:00|40155.4|40135.4|40140.8|40120.8|40155.8|40135.8|40125.8|40105.8|116
1678348800000|2023-03-09 08:00:00|40136.3|40116.3|40136.3|40116.3|40160.4|40140.4|40101.3|40081.3|207
1678349100000|2023-03-09 08:05:00|40138.3|40118.3|40140.8|40120.8|40146.3|40126.3|40101.7|40081.7|115
1678349400000|2023-03-09 08:10:00|40145.8|40125.8|40130.8|40110.8|40153.3|40133.3|40103.8|40083.8|81
1678349700000|2023-03-09 08:15:00|40132.9|40112.9|40148.8|40128.8|40156.3|40136.3|40113.8|40093.8|139
1678350000000|2023-03-09 08:20:00|40150.8|40130.8|40148.8|40128.8|40178.8|40158.8|40106.3|40086.3|156
1678350300000|2023-03-09 08:25:00|40146.3|40126.3|40163.8|40143.8|40167.9|40147.9|40121.3|40101.3|128
1678350600000|2023-03-09 08:30:00|40161.7|40141.7|40161.3|40141.3|40183.8|40163.8|40136.3|40116.3|97
1678350900000|2023-03-09 08:35:00|40163.8|40143.8|40243.3|40223.3|40243.3|40223.3|40163.8|40143.8|140
1678351200000|2023-03-09 08:40:00|40238.8|40218.8|40260.8|40240.8|40270.4|40250.4|40223.3|40203.3|121
1678351500000|2023-03-09 08:45:00|40258.8|40238.8|40218.3|40198.3|40258.8|40238.8|40188.3|40168.3|76
1678351800000|2023-03-09 08:50:00|40220.4|40200.4|40198.3|40178.3|40225.8|40205.8|40173.3|40153.3|91
1678352100000|2023-03-09 08:55:00|40195.8|40175.8|40201.3|40181.3|40210.8|40190.8|40189.2|40169.2|86
1678352400000|2023-03-09 09:00:00|40196.7|40176.7|40178.3|40158.3|40219.2|40199.2|40153.8|40133.8|161
1678352700000|2023-03-09 09:05:00|40180.8|40160.8|40258.8|40238.8|40258.8|40238.8|40180.8|40160.8|115
1678353000000|2023-03-09 09:10:00|40258.3|40238.3|40268.3|40248.3|40285.8|40265.8|40248.3|40228.3|83
1678353300000|2023-03-09 09:15:00|40270.8|40250.8|40275.8|40255.8|40303.3|40283.3|40245.8|40225.8|69
1678353600000|2023-03-09 09:20:00|40271.7|40251.7|40268.4|40248.4|40272.9|40252.9|40210.8|40190.8|108
1678353900000|2023-03-09 09:25:00|40265.9|40245.9|40298.4|40278.4|40332.9|40312.9|40260.9|40240.9|120
1678354200000|2023-03-09 09:30:00|40300.9|40280.9|40328.4|40308.4|40333.4|40313.4|40291.3|40271.3|106
1678354500000|2023-03-09 09:35:00|40330.9|40310.9|40335.9|40315.9|40398.4|40378.4|40328.4|40308.4|201
1678354800000|2023-03-09 09:40:00|40330.9|40310.9|40301.8|40281.8|40355.9|40335.9|40299.3|40279.3|124
1678355100000|2023-03-09 09:45:00|40303.8|40283.8|40254.3|40234.3|40304.7|40284.7|40234.3|40214.3|116
1678355400000|2023-03-09 09:50:00|40256.3|40236.3|40261.8|40241.8|40266.8|40246.8|40229.3|40209.3|91
1678355700000|2023-03-09 09:55:00|40259.3|40239.3|40241.3|40221.3|40259.3|40239.3|40224.3|40204.3|57
1678356000000|2023-03-09 10:00:00|40241.8|40221.8|40234.3|40214.3|40276.8|40256.8|40229.3|40209.3|54
1678356300000|2023-03-09 10:05:00|40232.2|40212.2|40221.8|40201.8|40234.3|40214.3|40217.2|40197.2|27
1678356600000|2023-03-09 10:10:00|40224.3|40204.3|40288.4|40268.4|40291.3|40271.3|40217.2|40197.2|121
1678356900000|2023-03-09 10:15:00|40284.3|40264.3|40205.2|40185.2|40284.3|40264.3|40205.2|40185.2|242
1678357200000|2023-03-09 10:20:00|40202.7|40182.7|40227.7|40207.7|40235.2|40215.2|40195.2|40175.2|61
1678357500000|2023-03-09 10:25:00|40229.7|40209.7|40220.2|40200.2|40250.2|40230.2|40215.2|40195.2|27
1678357800000|2023-03-09 10:30:00|40217.7|40197.7|40207.7|40187.7|40230.2|40210.2|40200.2|40180.2|100
1678358100000|2023-03-09 10:35:00|40205.2|40185.2|40215.2|40195.2|40222.7|40202.7|40197.7|40177.7|113
1678358400000|2023-03-09 10:40:00|40213.1|40193.1|40168.1|40148.1|40213.1|40193.1|40147.2|40127.2|123
1678358700000|2023-03-09 10:45:00|40167.7|40147.7|40190.2|40170.2|40202.7|40182.7|40165.2|40145.2|49
1678359000000|2023-03-09 10:50:00|40188.1|40168.1|40185.2|40165.2|40207.7|40187.7|40175.6|40155.6|54
1678359300000|2023-03-09 10:55:00|40187.7|40167.7|40182.7|40162.7|40199.7|40179.7|40182.7|40162.7|26
1678359600000|2023-03-09 11:00:00|40184.7|40164.7|40207.7|40187.7|40215.2|40195.2|40180.7|40160.7|75
1678359900000|2023-03-09 11:05:00|40210.2|40190.2|40230.2|40210.2|40235.2|40215.2|40207.7|40187.7|64
1678360200000|2023-03-09 11:10:00|40232.7|40212.7|40194.3|40174.3|40241.8|40221.8|40194.3|40174.3|68
1678360500000|2023-03-09 11:15:00|40192.3|40172.3|40231.8|40211.8|40244.3|40224.3|40189.8|40169.8|48
1678360800000|2023-03-09 11:20:00|40233.8|40213.8|40229.3|40209.3|40241.8|40221.8|40202.3|40182.3|34
1678361100000|2023-03-09 11:25:00|40231.8|40211.8|40244.8|40224.8|40259.3|40239.3|40229.3|40209.3|47
1678361400000|2023-03-09 11:30:00|40246.8|40226.8|40306.4|40286.4|40308.9|40288.9|40241.8|40221.8|74
1678361700000|2023-03-09 11:35:00|40314.3|40294.3|40271.8|40251.8|40314.3|40294.3|40261.8|40241.8|87
1678362000000|2023-03-09 11:40:00|40274.3|40254.3|40286.8|40266.8|40294.3|40274.3|40266.8|40246.8|56
1678362300000|2023-03-09 11:45:00|40284.3|40264.3|40236.8|40216.8|40296.4|40276.4|40234.3|40214.3|109
1678362600000|2023-03-09 11:50:00|40231.8|40211.8|40239.3|40219.3|40259.3|40239.3|40229.8|40209.8|73
1678362900000|2023-03-09 11:55:00|40237.3|40217.3|40211.8|40191.8|40244.3|40224.3|40206.8|40186.8|52
1678363200000|2023-03-09 12:00:00|40213.9|40193.9|40221.8|40201.8|40231.8|40211.8|40196.8|40176.8|75
1678363500000|2023-03-09 12:05:00|40219.8|40199.8|40164.3|40144.3|40224.3|40204.3|40134.3|40114.3|305
1678363800000|2023-03-09 12:10:00|40161.8|40141.8|40212.3|40192.3|40221.4|40201.4|40161.8|40141.8|91
1678364100000|2023-03-09 12:15:00|40216.8|40196.8|40246.8|40226.8|40256.4|40236.4|40201.8|40181.8|73
1678364400000|2023-03-09 12:20:00|40244.3|40224.3|40273.9|40253.9|40273.9|40253.9|40227.3|40207.3|73
1678364700000|2023-03-09 12:25:00|40264.3|40244.3|40181.8|40161.8|40264.3|40244.3|40169.3|40149.3|111
1678365000000|2023-03-09 12:30:00|40186.8|40166.8|40189.3|40169.3|40214.3|40194.3|40174.8|40154.8|175
1678365300000|2023-03-09 12:35:00|40191.8|40171.8|40188.9|40168.9|40196.8|40176.8|40172.3|40152.3|133
1678365600000|2023-03-09 12:40:00|40189.3|40169.3|40181.8|40161.8|40201.8|40181.8|40176.8|40156.8|45
1678365900000|2023-03-09 12:45:00|40179.3|40159.3|40191.8|40171.8|40204.3|40184.3|40179.3|40159.3|88
1678366200000|2023-03-09 12:50:00|40193.9|40173.9|40224.8|40204.8|40238.9|40218.9|40193.9|40173.9|75
1678366500000|2023-03-09 12:55:00|40224.3|40204.3|40241.8|40221.8|40249.3|40229.3|40211.8|40191.8|140
1678366800000|2023-03-09 13:00:00|40239.8|40219.8|40236.8|40216.8|40269.3|40249.3|40204.3|40184.3|364
1678367100000|2023-03-09 13:05:00|40238.9|40218.9|40266.9|40246.9|40271.9|40251.9|40226.9|40206.9|179
1678367400000|2023-03-09 13:10:00|40269.4|40249.4|40266.9|40246.9|40356.9|40336.9|40249.4|40229.4|501
1678367700000|2023-03-09 13:15:00|40264.4|40244.4|40251.4|40231.4|40289.4|40269.4|40244.4|40224.4|346
1678368000000|2023-03-09 13:20:00|40251.9|40231.9|40284.4|40264.4|40286.9|40266.9|40216.4|40196.4|242
1678368300000|2023-03-09 13:25:00|40286.9|40266.9|40306.9|40286.9|40324.6|40304.6|40279.8|40259.8|261
1678368600000|2023-03-09 13:30:00|40308.9|40288.9|40421.9|40401.9|40472.3|40452.3|40308.9|40288.9|808
1678368900000|2023-03-09 13:35:00|40423.9|40403.9|40404.4|40384.4|40466.4|40446.4|40401.9|40381.9|367
1678369200000|2023-03-09 13:40:00|40406.4|40386.4|40401.4|40381.4|40481.9|40461.9|40389.4|40369.4|420
1678369500000|2023-03-09 13:45:00|40401.9|40381.9|40419.8|40399.8|40428.5|40408.5|40384.4|40364.4|218
1678369800000|2023-03-09 13:50:00|40421.9|40401.9|40441.9|40421.9|40447.3|40427.3|40401.9|40381.9|169
1678370100000|2023-03-09 13:55:00|40439.8|40419.8|40454.4|40434.4|40456.9|40436.9|40384.4|40364.4|313
1678370400000|2023-03-09 14:00:00|40456.9|40436.9|40451.9|40431.9|40563.5|40543.5|40449.4|40429.4|663
1678370700000|2023-03-09 14:05:00|40454.4|40434.4|40417.3|40397.3|40529.4|40509.4|40414.4|40394.4|321
1678371000000|2023-03-09 14:10:00|40416.9|40396.9|40444.4|40424.4|40493.9|40473.9|40414.4|40394.4|243
1678371300000|2023-03-09 14:15:00|40442.3|40422.3|40484.4|40464.4|40514.4|40494.4|40436.4|40416.4|160
1678371600000|2023-03-09 14:20:00|40486.9|40466.9|40444.8|40424.8|40511.9|40491.9|40441.9|40421.9|206
1678371900000|2023-03-09 14:25:00|40442.3|40422.3|40424.8|40404.8|40444.4|40424.4|40406.9|40386.9|180
1678372200000|2023-03-09 14:30:00|40426.9|40406.9|40470.3|40450.3|40470.3|40450.3|40380.8|40360.8|507
1678372500000|2023-03-09 14:35:00|40472.8|40452.8|40482.8|40462.8|40504.8|40484.8|40432.8|40412.8|389
1678372800000|2023-03-09 14:40:00|40480.3|40460.3|40452.4|40432.4|40489.4|40469.4|40400.3|40380.3|344
1678373100000|2023-03-09 14:45:00|40452.8|40432.8|40500.3|40480.3|40505.3|40485.3|40450.8|40430.8|555
1678373400000|2023-03-09 14:50:00|40502.4|40482.4|40399.9|40379.9|40511.4|40491.4|40399.9|40379.9|527
1678373700000|2023-03-09 14:55:00|40399.4|40379.4|40354.9|40334.9|40419.4|40399.4|40329.4|40309.4|667
1678374000000|2023-03-09 15:00:00|40352.8|40332.8|40406.9|40386.9|40431.9|40411.9|40314.4|40294.4|523
1678374300000|2023-03-09 15:05:00|40408.9|40388.9|40416|40396|40429.4|40409.4|40379.4|40359.4|297
1678374600000|2023-03-09 15:10:00|40413.9|40393.9|40362.8|40342.8|40431|40411|40338.9|40318.9|462
1678374900000|2023-03-09 15:15:00|40360.8|40340.8|40359.4|40339.4|40379.4|40359.4|40286.9|40266.9|403
1678375200000|2023-03-09 15:20:00|40357.4|40337.4|40326.9|40306.9|40376.9|40356.9|40320.3|40300.3|313
1678375500000|2023-03-09 15:25:00|40329|40309|40354|40334|40368|40348|40315.3|40295.3|315
1678375800000|2023-03-09 15:30:00|40354.4|40334.4|40419.4|40399.4|40436.5|40416.5|40327.8|40307.8|363
1678376100000|2023-03-09 15:35:00|40421.9|40401.9|40394.4|40374.4|40436.9|40416.9|40391.9|40371.9|261
1678376400000|2023-03-09 15:40:00|40399.4|40379.4|40386.9|40366.9|40411.9|40391.9|40369.4|40349.4|112
1678376700000|2023-03-09 15:45:00|40384.9|40364.9|40399.4|40379.4|40404.4|40384.4|40364.4|40344.4|157
1678377000000|2023-03-09 15:50:00|40397.4|40377.4|40309.9|40289.9|40399.4|40379.4|40309.4|40289.4|307
1678377300000|2023-03-09 15:55:00|40311.9|40291.9|40294.4|40274.4|40321.5|40301.5|40285.8|40265.8|209
1678377600000|2023-03-09 16:00:00|40292.4|40272.4|40279.4|40259.4|40294.4|40274.4|40249.4|40229.4|355
1678377900000|2023-03-09 16:05:00|40277.4|40257.4|40259.4|40239.4|40281.9|40261.9|40225.8|40205.8|269
1678378200000|2023-03-09 16:10:00|40256.5|40236.5|40274|40254|40281.5|40261.5|40232.4|40212.4|206
1678378500000|2023-03-09 16:15:00|40276|40256|40286.9|40266.9|40316.9|40296.9|40271.9|40251.9|227
1678378800000|2023-03-09 16:20:00|40287.4|40267.4|40346.9|40326.9|40349.4|40329.4|40274.4|40254.4|153
1678379100000|2023-03-09 16:25:00|40344.9|40324.9|40291.9|40271.9|40351.5|40331.5|40289.4|40269.4|222
1678379400000|2023-03-09 16:30:00|40289.4|40269.4|40361.9|40341.9|40364.4|40344.4|40286.9|40266.9|273
1678379700000|2023-03-09 16:35:00|40364.4|40344.4|40351.9|40331.9|40394.4|40374.4|40346.9|40326.9|218
1678380000000|2023-03-09 16:40:00|40354.4|40334.4|40334.4|40314.4|40394.4|40374.4|40324.9|40304.9|164
1678380300000|2023-03-09 16:45:00|40336.5|40316.5|40301|40281|40336.9|40316.9|40282.4|40262.4|308
1678380600000|2023-03-09 16:50:00|40303.1|40283.1|40269|40249|40308.5|40288.5|40239|40219|206
1678380900000|2023-03-09 16:55:00|40266.5|40246.5|40233.5|40213.5|40266.5|40246.5|40227|40207|253
1678381200000|2023-03-09 17:00:00|40236|40216|40228.5|40208.5|40281|40261|40204|40184|324
1678381500000|2023-03-09 17:05:00|40226|40206|40303.5|40283.5|40303.5|40283.5|40219.5|40199.5|308
1678381800000|2023-03-09 17:10:00|40305.6|40285.6|40244.5|40224.5|40306|40286|40244.5|40224.5|232
1678382100000|2023-03-09 17:15:00|40249.5|40229.5|40268.5|40248.5|40296|40276|40244.5|40224.5|198
1678382400000|2023-03-09 17:20:00|40268.1|40248.1|40243.5|40223.5|40271|40251|40243.5|40223.5|170
1678382700000|2023-03-09 17:25:00|40241.5|40221.5|40273.5|40253.5|40273.5|40253.5|40223.5|40203.5|184
1678383000000|2023-03-09 17:30:00|40276|40256|40331|40311|40358.5|40338.5|40271|40251|289
1678383300000|2023-03-09 17:35:00|40329|40309|40348.5|40328.5|40353.5|40333.5|40301.5|40281.5|242
1678383600000|2023-03-09 17:40:00|40350.6|40330.6|40353.5|40333.5|40406.5|40386.5|40338.5|40318.5|372
1678383900000|2023-03-09 17:45:00|40348.5|40328.5|40293.5|40273.5|40353.5|40333.5|40288.5|40268.5|294
1678384200000|2023-03-09 17:50:00|40291.5|40271.5|40357.6|40337.6|40380.6|40360.6|40290.6|40270.6|638
1678384500000|2023-03-09 17:55:00|40359.7|40339.7|40407.6|40387.6|40414.2|40394.2|40327.6|40307.6|1269
1678384800000|2023-03-09 18:00:00|40405.6|40385.6|40365.6|40345.6|40407.2|40387.2|40335.1|40315.1|462
1678385100000|2023-03-09 18:05:00|40363.6|40343.6|40362.6|40342.6|40367.6|40347.6|40347.6|40327.6|121
1678385400000|2023-03-09 18:10:00|40365.1|40345.1|40377.6|40357.6|40391.7|40371.7|40347.6|40327.6|97
1678385700000|2023-03-09 18:15:00|40375.6|40355.6|40313.7|40293.7|40382.6|40362.6|40311.7|40291.7|312
1678386000000|2023-03-09 18:20:00|40314.2|40294.2|40287.2|40267.2|40341.7|40321.7|40279.2|40259.2|109
1678386300000|2023-03-09 18:25:00|40286.7|40266.7|40282.6|40262.6|40292.6|40272.6|40240.1|40220.1|235
1678386600000|2023-03-09 18:30:00|40285.1|40265.1|40239.7|40219.7|40287.6|40267.6|40220.1|40200.1|186
1678386900000|2023-03-09 18:35:00|40240.1|40220.1|40230.1|40210.1|40267.6|40247.6|40227.6|40207.6|91
1678387200000|2023-03-09 18:40:00|40228.1|40208.1|40255.6|40235.6|40267.6|40247.6|40227.6|40207.6|81
1678387500000|2023-03-09 18:45:00|40255.1|40235.1|40212.6|40192.6|40260.1|40240.1|40212.6|40192.6|102
1678387800000|2023-03-09 18:50:00|40210.6|40190.6|40202.6|40182.6|40214.7|40194.7|40190.1|40170.1|168
1678388100000|2023-03-09 18:55:00|40204.7|40184.7|40200.1|40180.1|40215.1|40195.1|40185.6|40165.6|180
1678388400000|2023-03-09 19:00:00|40198.1|40178.1|40172.6|40152.6|40204.7|40184.7|40170.1|40150.1|190
1678388700000|2023-03-09 19:05:00|40170.1|40150.1|40214.7|40194.7|40217.6|40197.6|40169.7|40149.7|133
1678389000000|2023-03-09 19:10:00|40212.6|40192.6|40193.6|40173.6|40217.6|40197.6|40193.6|40173.6|139
1678389300000|2023-03-09 19:15:00|40198.6|40178.6|40197.6|40177.6|40210.6|40190.6|40176.1|40156.1|166
1678389600000|2023-03-09 19:20:00|40199.7|40179.7|40242.6|40222.6|40243.1|40223.1|40197.6|40177.6|108
1678389900000|2023-03-09 19:25:00|40243.1|40223.1|40188.6|40168.6|40245.6|40225.6|40188.6|40168.6|71
1678390200000|2023-03-09 19:30:00|40186.6|40166.6|40138.6|40118.6|40186.6|40166.6|40138.6|40118.6|138
1678390500000|2023-03-09 19:35:00|40138.1|40118.1|40135.6|40115.6|40175.6|40155.6|40135.6|40115.6|116
1678390800000|2023-03-09 19:40:00|40137.7|40117.7|40130.6|40110.6|40148.1|40128.1|40123.1|40103.1|51
1678391100000|2023-03-09 19:45:00|40131.1|40111.1|40123.1|40103.1|40140.6|40120.6|40109.1|40089.1|63
1678391400000|2023-03-09 19:50:00|40120.6|40100.6|40133.1|40113.1|40151.1|40131.1|40110.6|40090.6|82
1678391700000|2023-03-09 19:55:00|40131.1|40111.1|40123.6|40103.6|40148.1|40128.1|40123.6|40103.6|56
1678392000000|2023-03-09 20:00:00|40125.6|40105.6|40115.2|40095.2|40128.1|40108.1|40113.1|40093.1|54
1678392300000|2023-03-09 20:05:00|40115.6|40095.6|40078.1|40058.1|40118.1|40098.1|40078.1|40058.1|115
1678392600000|2023-03-09 20:10:00|40080.6|40060.6|40068.6|40048.6|40095.2|40075.2|40066.6|40046.6|86
1678392900000|2023-03-09 20:15:00|40070.6|40050.6|40046.1|40026.1|40070.6|40050.6|40035|40015|108
1678393200000|2023-03-09 20:20:00|40048.1|40028.1|39989.1|39969.1|40048.1|40028.1|39989.1|39969.1|241
1678393500000|2023-03-09 20:25:00|39981.1|39961.1|40023.6|40003.6|40033.6|40013.6|39980.6|39960.6|64
1678393800000|2023-03-09 20:30:00|40023.1|40003.1|40077.2|40057.2|40079.2|40059.2|40013.6|39993.6|75
1678394100000|2023-03-09 20:35:00|40079.2|40059.2|40075.6|40055.6|40083.1|40063.1|40047.7|40027.7|71
1678394400000|2023-03-09 20:40:00|40073.6|40053.6|40076.1|40056.1|40083.6|40063.6|40070.6|40050.6|46
1678394700000|2023-03-09 20:45:00|40074.1|40054.1|40068.6|40048.6|40078.6|40058.6|40053.1|40033.1|92
1678395000000|2023-03-09 20:50:00|40066.6|40046.6|40113.6|40093.6|40113.6|40093.6|40066.1|40046.1|94
1678395300000|2023-03-09 20:55:00|40111.6|40091.6|40116.1|40096.1|40122.2|40102.2|40093.6|40073.6|65
1678395600000|2023-03-09 21:00:00|40118.6|40098.6|40119.1|40099.1|40133.6|40113.6|40118.6|40098.6|50
1678395900000|2023-03-09 21:05:00|40123.6|40103.6|40093.6|40073.6|40126.1|40106.1|40091.1|40071.1|132
1678396200000|2023-03-09 21:10:00|40091.6|40071.6|40091.1|40071.1|40098.2|40078.2|40091.1|40071.1|24
1678396500000|2023-03-09 21:15:00|40090.7|40070.7|40088.6|40068.6|40093.6|40073.6|40084.1|40064.1|75
1678396800000|2023-03-09 21:20:00|40093.6|40073.6|40078.6|40058.6|40093.6|40073.6|40078.6|40058.6|60
1678397100000|2023-03-09 21:25:00|40080.7|40060.7|40081.6|40061.6|40081.6|40061.6|40076.1|40056.1|34
1678397400000|2023-03-09 21:30:00|40084.1|40064.1|40101.1|40081.1|40101.1|40081.1|40084.1|40064.1|48
1678397700000|2023-03-09 21:35:00|40103.6|40083.6|40091.1|40071.1|40108.6|40088.6|40091.1|40071.1|91
1678398000000|2023-03-09 21:40:00|40093.6|40073.6|40091.1|40071.1|40093.6|40073.6|40078.6|40058.6|109
1678398300000|2023-03-09 21:45:00|40093.6|40073.6|40098.6|40078.6|40098.6|40078.6|40091.1|40071.1|36
1678398600000|2023-03-09 21:50:00|40101.1|40081.1|40094.1|40074.1|40101.1|40081.1|40092.1|40072.1|22
1678398900000|2023-03-09 21:55:00|40092.1|40072.1|40088.6|40068.6|40094.1|40074.1|40083.6|40063.6|48
1678402800000|2023-03-09 23:00:00|40084.6|40064.6|40033.7|40013.7|40091.2|40071.2|40018.7|39998.7|273
1678403100000|2023-03-09 23:05:00|40036.2|40016.2|40046.2|40026.2|40048.7|40028.7|40033.7|40013.7|55
1678403400000|2023-03-09 23:10:00|40044.1|40024.1|40056.2|40036.2|40061.2|40041.2|40043.7|40023.7|22
1678403700000|2023-03-09 23:15:00|40058.2|40038.2|40061.2|40041.2|40063.7|40043.7|40053.7|40033.7|30
1678404000000|2023-03-09 23:20:00|40063.2|40043.2|40048.7|40028.7|40063.7|40043.7|40048.7|40028.7|27
1678404300000|2023-03-09 23:25:00|40050.7|40030.7|40048.7|40028.7|40058.2|40038.2|40048.7|40028.7|24
1678404600000|2023-03-09 23:30:00|40050.7|40030.7|40063.7|40043.7|40066.2|40046.2|40046.2|40026.2|23
1678404900000|2023-03-09 23:35:00|40061.2|40041.2|40068.7|40048.7|40076.2|40056.2|40061.2|40041.2|23
1678405200000|2023-03-09 23:40:00|40066.2|40046.2|40066.2|40046.2|40071.2|40051.2|40063.7|40043.7|6
1678405500000|2023-03-09 23:45:00|40064.2|40044.2|40063.7|40043.7|40071.2|40051.2|40061.2|40041.2|11
1678405800000|2023-03-09 23:50:00|40071.2|40051.2|40078.7|40058.7|40083.2|40063.2|40071.2|40051.2|16
1678406100000|2023-03-09 23:55:00|40076.2|40056.2|40078.7|40058.7|40078.7|40058.7|40073.7|40053.7|9
1678406400000|2023-03-10 00:00:00|40078.2|40058.2|40086.2|40066.2|40086.2|40066.2|40073.7|40053.7|24
1678406700000|2023-03-10 00:05:00|40088.7|40068.7|40089.2|40069.2|40093.7|40073.7|40078.7|40058.7|88
1678407000000|2023-03-10 00:10:00|40091.2|40071.2|40076.2|40056.2|40091.7|40071.7|40071.2|40051.2|50
1678407300000|2023-03-10 00:15:00|40075.7|40055.7|40108.7|40088.7|40108.7|40088.7|40073.7|40053.7|46
1678407600000|2023-03-10 00:20:00|40106.2|40086.2|40101.2|40081.2|40108.7|40088.7|40086.2|40066.2|51
1678407900000|2023-03-10 00:25:00|40103.7|40083.7|40111.2|40091.2|40118.7|40098.7|40088.2|40068.2|88
1678408200000|2023-03-10 00:30:00|40113.7|40093.7|40131.7|40111.7|40131.7|40111.7|40106.2|40086.2|53
1678408500000|2023-03-10 00:35:00|40129.2|40109.2|40128.7|40108.7|40141.2|40121.2|40128.7|40108.7|49
1678408800000|2023-03-10 00:40:00|40131.2|40111.2|40131.2|40111.2|40136.2|40116.2|40128.7|40108.7|42
1678409100000|2023-03-10 00:45:00|40129.2|40109.2|40121.7|40101.7|40129.2|40109.2|40121.2|40101.2|28
1678409400000|2023-03-10 00:50:00|40121.2|40101.2|40128.7|40108.7|40138.7|40118.7|40111.2|40091.2|55
1678409700000|2023-03-10 00:55:00|40126.2|40106.2|40143.7|40123.7|40143.7|40123.7|40123.7|40103.7|49
1678410000000|2023-03-10 01:00:00|40141.2|40121.2|40096.2|40076.2|40181.2|40161.2|40089.2|40069.2|886
1678410300000|2023-03-10 01:05:00|40094.2|40074.2|40073.7|40053.7|40103.7|40083.7|40056.7|40036.7|278
1678410600000|2023-03-10 01:10:00|40076.2|40056.2|40021.2|40001.2|40096.2|40076.2|40021.2|40001.2|198
1678410900000|2023-03-10 01:15:00|40019.2|39999.2|40026.7|40006.7|40046.2|40026.2|40005.7|39985.7|165
1678411200000|2023-03-10 01:20:00|40026.2|40006.2|39989.2|39969.2|40026.2|40006.2|39987.2|39967.2|175
1678411500000|2023-03-10 01:25:00|39991.7|39971.7|40021.2|40001.2|40023.7|40003.7|39959.2|39939.2|196
1678411800000|2023-03-10 01:30:00|40023.7|40003.7|40013.7|39993.7|40023.7|40003.7|39983.7|39963.7|143
1678412100000|2023-03-10 01:35:00|40016.2|39996.2|40053.7|40033.7|40061.2|40041.2|39981.2|39961.2|100
1678412400000|2023-03-10 01:40:00|40055.8|40035.8|40023.7|40003.7|40055.8|40035.8|39998.7|39978.7|96
1678412700000|2023-03-10 01:45:00|40021.7|40001.7|39973.7|39953.7|40033.7|40013.7|39973.7|39953.7|155
1678413000000|2023-03-10 01:50:00|39971.2|39951.2|39970.8|39950.8|39991.2|39971.2|39966.2|39946.2|142
1678413300000|2023-03-10 01:55:00|39971.2|39951.2|39918.7|39898.7|39981.2|39961.2|39913.7|39893.7|336
1678413600000|2023-03-10 02:00:00|39916.7|39896.7|39953.7|39933.7|39953.7|39933.7|39900.8|39880.8|245
1678413900000|2023-03-10 02:05:00|39951.2|39931.2|39980.3|39960.3|39988.7|39968.7|39951.2|39931.2|136
1678414200000|2023-03-10 02:10:00|39977.8|39957.8|39977.8|39957.8|39987.8|39967.8|39957.8|39937.8|73
1678414500000|2023-03-10 02:15:00|39975.3|39955.3|39898.7|39878.7|39977.3|39957.3|39878.7|39858.7|145
1678414800000|2023-03-10 02:20:00|39900.8|39880.8|39910.8|39890.8|39921.2|39901.2|39891.2|39871.2|219
1678415100000|2023-03-10 02:25:00|39908.3|39888.3|39873.8|39853.8|39910.8|39890.8|39863.3|39843.3|115
1678415400000|2023-03-10 02:30:00|39876.3|39856.3|39871.3|39851.3|39946.3|39926.3|39860.8|39840.8|339
1678415700000|2023-03-10 02:35:00|39868.8|39848.8|39953.8|39933.8|39968.8|39948.8|39865.8|39845.8|194
1678416000000|2023-03-10 02:40:00|39951.3|39931.3|39943.8|39923.8|39961.3|39941.3|39931.3|39911.3|217
1678416300000|2023-03-10 02:45:00|39946.3|39926.3|39976.3|39956.3|39981.3|39961.3|39941.7|39921.7|133
1678416600000|2023-03-10 02:50:00|39978.3|39958.3|39925.8|39905.8|39983.8|39963.8|39918.8|39898.8|136
1678416900000|2023-03-10 02:55:00|39928.3|39908.3|39946.3|39926.3|39958.8|39938.8|39923.8|39903.8|57
1678417200000|2023-03-10 03:00:00|39944.2|39924.2|39921.3|39901.3|39946.3|39926.3|39903.8|39883.8|77
1678417500000|2023-03-10 03:05:00|39923.3|39903.3|39946.3|39926.3|39963.8|39943.8|39916.3|39896.3|115
1678417800000|2023-03-10 03:10:00|39944.2|39924.2|39941.3|39921.3|39948.8|39928.8|39928.8|39908.8|82
1678418100000|2023-03-10 03:15:00|39943.3|39923.3|39941.3|39921.3|39968.8|39948.8|39933.8|39913.8|34
1678418400000|2023-03-10 03:20:00|39943.8|39923.8|39883.3|39863.3|39943.8|39923.8|39875.8|39855.8|288
1678418700000|2023-03-10 03:25:00|39885.3|39865.3|39891.3|39871.3|39920.8|39900.8|39881.3|39861.3|104
1678419000000|2023-03-10 03:30:00|39889.3|39869.3|39923.8|39903.8|39928.8|39908.8|39889.3|39869.3|54
1678419300000|2023-03-10 03:35:00|39926.3|39906.3|39961.3|39941.3|39963.8|39943.8|39923.8|39903.8|52
1678419600000|2023-03-10 03:40:00|39963.8|39943.8|39918.8|39898.8|39963.8|39943.8|39918.8|39898.8|36
1678419900000|2023-03-10 03:45:00|39923.8|39903.8|39926.3|39906.3|39946.3|39926.3|39921.3|39901.3|43
1678420200000|2023-03-10 03:50:00|39928.3|39908.3|39913.8|39893.8|39938.8|39918.8|39908.8|39888.8|48
1678420500000|2023-03-10 03:55:00|39916.3|39896.3|39906.3|39886.3|39923.8|39903.8|39903.8|39883.8|48
1678420800000|2023-03-10 04:00:00|39908.3|39888.3|39898.8|39878.8|39908.8|39888.8|39878.8|39858.8|38
1678421100000|2023-03-10 04:05:00|39901.3|39881.3|39906.3|39886.3|39928.8|39908.8|39898.8|39878.8|28
1678421400000|2023-03-10 04:10:00|39903.8|39883.8|39916.3|39896.3|39916.3|39896.3|39896.3|39876.3|19
1678421700000|2023-03-10 04:15:00|39918.8|39898.8|39891.3|39871.3|39918.8|39898.8|39889.3|39869.3|26
1678422000000|2023-03-10 04:20:00|39888.8|39868.8|39878.8|39858.8|39903.8|39883.8|39878.8|39858.8|37
1678422300000|2023-03-10 04:25:00|39879.3|39859.3|39873.8|39853.8|39883.8|39863.8|39871.8|39851.8|67
1678422600000|2023-03-10 04:30:00|39871.3|39851.3|39881.3|39861.3|39891.3|39871.3|39871.3|39851.3|108
1678422900000|2023-03-10 04:35:00|39880.8|39860.8|39872.3|39852.3|39882.3|39862.3|39869.8|39849.8|75
1678423200000|2023-03-10 04:40:00|39870.3|39850.3|39849.8|39829.8|39872.3|39852.3|39842.3|39822.3|94
1678423500000|2023-03-10 04:45:00|39847.3|39827.3|39851.8|39831.8|39852.3|39832.3|39829.8|39809.8|100
1678423800000|2023-03-10 04:50:00|39849.3|39829.3|39842.8|39822.8|39864.8|39844.8|39842.8|39822.8|41
1678424100000|2023-03-10 04:55:00|39842.3|39822.3|39849.8|39829.8|39857.3|39837.3|39842.3|39822.3|28
1678424400000|2023-03-10 05:00:00|39852.3|39832.3|39879.8|39859.8|39879.8|39859.8|39849.8|39829.8|73
1678424700000|2023-03-10 05:05:00|39884.8|39864.8|39844.8|39824.8|39894.8|39874.8|39842.3|39822.3|73
1678425000000|2023-03-10 05:10:00|39847.3|39827.3|39842.3|39822.3|39854.8|39834.8|39839.8|39819.8|61
1678425300000|2023-03-10 05:15:00|39844.3|39824.3|39859.8|39839.8|39862.3|39842.3|39842.3|39822.3|73
1678425600000|2023-03-10 05:20:00|39860.3|39840.3|39852.3|39832.3|39869.8|39849.8|39850.3|39830.3|43
1678425900000|2023-03-10 05:25:00|39849.8|39829.8|39849.8|39829.8|39867.3|39847.3|39847.3|39827.3|58
1678426200000|2023-03-10 05:30:00|39852.3|39832.3|39864.8|39844.8|39879.3|39859.3|39845.8|39825.8|262
1678426500000|2023-03-10 05:35:00|39869.8|39849.8|39909.8|39889.8|39922.3|39902.3|39864.8|39844.8|132
1678426800000|2023-03-10 05:40:00|39912.3|39892.3|39907.3|39887.3|39912.3|39892.3|39889.8|39869.8|98
1678427100000|2023-03-10 05:45:00|39909.3|39889.3|39934.8|39914.8|39947.3|39927.3|39909.3|39889.3|122
1678427400000|2023-03-10 05:50:00|39936.8|39916.8|39915.3|39895.3|39936.8|39916.8|39889.8|39869.8|121
1678427700000|2023-03-10 05:55:00|39914.8|39894.8|39909.3|39889.3|39922.3|39902.3|39884.8|39864.8|81
1678428000000|2023-03-10 06:00:00|39906.8|39886.8|39897.3|39877.3|39924.8|39904.8|39897.3|39877.3|98
1678428300000|2023-03-10 06:05:00|39895.3|39875.3|39949.8|39929.8|39949.8|39929.8|39879.8|39859.8|75
1678428600000|2023-03-10 06:10:00|39951.8|39931.8|39927.8|39907.8|39959.8|39939.8|39924.8|39904.8|102
1678428900000|2023-03-10 06:15:00|39927.3|39907.3|39927.3|39907.3|39937.3|39917.3|39904.8|39884.8|31
1678429200000|2023-03-10 06:20:00|39925.3|39905.3|39905.3|39885.3|39929.8|39909.8|39882.3|39862.3|80
1678429500000|2023-03-10 06:25:00|39904.8|39884.8|39894.8|39874.8|39907.3|39887.3|39890.3|39870.3|44
1678429800000|2023-03-10 06:30:00|39897.3|39877.3|39862.3|39842.3|39899.8|39879.8|39851.8|39831.8|112
1678430100000|2023-03-10 06:35:00|39859.8|39839.8|39862.3|39842.3|39864.8|39844.8|39847.8|39827.8|105
1678430400000|2023-03-10 06:40:00|39864.3|39844.3|39834.8|39814.8|39864.8|39844.8|39827.3|39807.3|159
1678430700000|2023-03-10 06:45:00|39837.3|39817.3|39837.3|39817.3|39849.8|39829.8|39829.8|39809.8|65
1678431000000|2023-03-10 06:50:00|39839.8|39819.8|39847.3|39827.3|39852.3|39832.3|39824.8|39804.8|115
1678431300000|2023-03-10 06:55:00|39849.8|39829.8|39847.3|39827.3|39864.8|39844.8|39834.8|39814.8|107
1678431600000|2023-03-10 07:00:00|39847.8|39827.8|39902.8|39882.8|39927.3|39907.3|39844.8|39824.8|183
1678431900000|2023-03-10 07:05:00|39904.8|39884.8|39879.8|39859.8|39913.9|39893.9|39859.8|39839.8|75
1678432200000|2023-03-10 07:10:00|39877.3|39857.3|39897.8|39877.8|39916.9|39896.9|39859.8|39839.8|67
1678432500000|2023-03-10 07:15:00|39899.8|39879.8|39986.9|39966.9|39991.4|39971.4|39894.8|39874.8|148
1678432800000|2023-03-10 07:20:00|39988.9|39968.9|40014.8|39994.8|40026.9|40006.9|39969.4|39949.4|110
1678433100000|2023-03-10 07:25:00|40016.9|39996.9|39996.9|39976.9|40018.9|39998.9|39991.9|39971.9|63
1678433400000|2023-03-10 07:30:00|39998.9|39978.9|40026.9|40006.9|40029.4|40009.4|39947.8|39927.8|98
1678433700000|2023-03-10 07:35:00|40029.4|40009.4|39941.9|39921.9|40046.9|40026.9|39941.9|39921.9|139
1678434000000|2023-03-10 07:40:00|39944.4|39924.4|39971.9|39951.9|40026.9|40006.9|39944.4|39924.4|86
1678434300000|2023-03-10 07:45:00|39974.4|39954.4|40021.9|40001.9|40026.9|40006.9|39969.4|39949.4|77
1678434600000|2023-03-10 07:50:00|40024.4|40004.4|39984.4|39964.4|40026.9|40006.9|39977.4|39957.4|64
1678434900000|2023-03-10 07:55:00|39982.4|39962.4|39984.4|39964.4|40006.9|39986.9|39976.9|39956.9|91
1678435200000|2023-03-10 08:00:00|39986.4|39966.4|39936.9|39916.9|40011.9|39991.9|39931.9|39911.9|272
1678435500000|2023-03-10 08:05:00|39934.9|39914.9|39879.4|39859.4|39939.4|39919.4|39856.9|39836.9|256
1678435800000|2023-03-10 08:10:00|39878.9|39858.9|39901.9|39881.9|39911.4|39891.4|39856.9|39836.9|111
1678436100000|2023-03-10 08:15:00|39899.4|39879.4|39809.9|39789.9|39899.4|39879.4|39794.9|39774.9|312
1678436400000|2023-03-10 08:20:00|39812.4|39792.4|39722.4|39702.4|39831.9|39811.9|39702.4|39682.4|467
1678436700000|2023-03-10 08:25:00|39720.4|39700.4|39777.9|39757.9|39794.9|39774.9|39692.9|39672.9|223
1678437000000|2023-03-10 08:30:00|39777.4|39757.4|39877.4|39857.4|39884.9|39864.9|39727.4|39707.4|404
1678437300000|2023-03-10 08:35:00|39881.9|39861.9|39972.4|39952.4|39972.4|39952.4|39857.4|39837.4|325
1678437600000|2023-03-10 08:40:00|39974.9|39954.9|39972.4|39952.4|40017.4|39997.4|39929.9|39909.9|197
1678437900000|2023-03-10 08:45:00|39969.9|39949.9|39992.4|39972.4|39996.9|39976.9|39937.4|39917.4|139
1678438200000|2023-03-10 08:50:00|39994.9|39974.9|40019.4|39999.4|40062.4|40042.4|39989.9|39969.9|379
1678438500000|2023-03-10 08:55:00|40017.4|39997.4|39959.9|39939.9|40019.9|39999.9|39947.4|39927.4|129
1678438800000|2023-03-10 09:00:00|39957.4|39937.4|39974.9|39954.9|39987.4|39967.4|39947.4|39927.4|139
1678439100000|2023-03-10 09:05:00|39976.9|39956.9|40017.4|39997.4|40022.4|40002.4|39954.9|39934.9|96
1678439400000|2023-03-10 09:10:00|40013.4|39993.4|40018.9|39998.9|40044.9|40024.9|39969.9|39949.9|198
1678439700000|2023-03-10 09:15:00|40016.9|39996.9|40006.4|39986.4|40028.4|40008.4|39993.9|39973.9|68
1678440000000|2023-03-10 09:20:00|40005.9|39985.9|40026.4|40006.4|40033.9|40013.9|39974.4|39954.4|89
1678440300000|2023-03-10 09:25:00|40031.4|40011.4|40055.9|40035.9|40080.9|40060.9|40028.9|40008.9|124
1678440600000|2023-03-10 09:30:00|40057.9|40037.9|40151.4|40131.4|40181.4|40161.4|40057.9|40037.9|533
1678440900000|2023-03-10 09:35:00|40156.4|40136.4|40086.9|40066.9|40158.9|40138.9|40086.4|40066.4|161
1678441200000|2023-03-10 09:40:00|40082.4|40062.4|40101.9|40081.9|40106.4|40086.4|40069.4|40049.4|84
1678441500000|2023-03-10 09:45:00|40099.4|40079.4|40104.4|40084.4|40131.9|40111.9|40091.9|40071.9|78
1678441800000|2023-03-10 09:50:00|40101.9|40081.9|40071.9|40051.9|40156.9|40136.9|40071.9|40051.9|169
1678442100000|2023-03-10 09:55:00|40069.9|40049.9|40054.4|40034.4|40069.9|40049.9|40029.4|40009.4|124
1678442400000|2023-03-10 10:00:00|40056.9|40036.9|40004.4|39984.4|40056.9|40036.9|40001.4|39981.4|135
1678442700000|2023-03-10 10:05:00|40006.4|39986.4|40061.9|40041.9|40076.4|40056.4|40006.4|39986.4|95
1678443000000|2023-03-10 10:10:00|40064.4|40044.4|40036.4|40016.4|40073.4|40053.4|40023.9|40003.9|65
1678443300000|2023-03-10 10:15:00|40033.9|40013.9|40053.9|40033.9|40053.9|40033.9|40003.9|39983.9|61
1678443600000|2023-03-10 10:20:00|40055.9|40035.9|40048.9|40028.9|40076.4|40056.4|40034.4|40014.4|69
1678443900000|2023-03-10 10:25:00|40046.4|40026.4|40051.4|40031.4|40073.9|40053.9|40033.9|40013.9|87
1678444200000|2023-03-10 10:30:00|40049.4|40029.4|40041.4|40021.4|40058.9|40038.9|40006.4|39986.4|97
1678444500000|2023-03-10 10:35:00|40043.4|40023.4|40006.4|39986.4|40056.4|40036.4|39990.4|39970.4|73
1678444800000|2023-03-10 10:40:00|40008.9|39988.9|39999.4|39979.4|40028.9|40008.9|39986.9|39966.9|69
1678445100000|2023-03-10 10:45:00|39996.9|39976.9|40024.4|40004.4|40024.4|40004.4|39984.9|39964.9|71
1678445400000|2023-03-10 10:50:00|40023.9|40003.9|40031.9|40011.9|40053.5|40033.5|40017.4|39997.4|40
1678445700000|2023-03-10 10:55:00|40034.4|40014.4|39976.9|39956.9|40041.4|40021.4|39976.9|39956.9|62
1678446000000|2023-03-10 11:00:00|39979.4|39959.4|40004|39984|40014.4|39994.4|39979.4|39959.4|109
1678446300000|2023-03-10 11:05:00|40001.5|39981.5|39979.4|39959.4|40004.4|39984.4|39976.9|39956.9|120
1678446600000|2023-03-10 11:10:00|39977.4|39957.4|39944.9|39924.9|39981.9|39961.9|39934.5|39914.5|105
1678446900000|2023-03-10 11:15:00|39947.4|39927.4|39907|39887|39952|39932|39907|39887|116
1678447200000|2023-03-10 11:20:00|39909.5|39889.5|39890|39870|39917|39897|39884.5|39864.5|112
1678447500000|2023-03-10 11:25:00|39887.5|39867.5|39925|39905|39942.5|39922.5|39885|39865|132
1678447800000|2023-03-10 11:30:00|39927|39907|39937.5|39917.5|39947|39927|39905|39885|109
1678448100000|2023-03-10 11:35:00|39940|39920|39952.5|39932.5|39955|39935|39925|39905|91
1678448400000|2023-03-10 11:40:00|39950|39930|39960|39940|39980|39960|39942.5|39922.5|102
1678448700000|2023-03-10 11:45:00|39962.5|39942.5|39981|39961|39997|39977|39962.5|39942.5|133
1678449000000|2023-03-10 11:50:00|39980.5|39960.5|39945|39925|39985|39965|39940|39920|81
1678449300000|2023-03-10 11:55:00|39947.5|39927.5|39928|39908|39950|39930|39912.5|39892.5|51
1678449600000|2023-03-10 12:00:00|39927.5|39907.5|39890|39870|39927.5|39907.5|39882.5|39862.5|102
1678449900000|2023-03-10 12:05:00|39888|39868|39900|39880|39915|39895|39882.5|39862.5|70
1678450200000|2023-03-10 12:10:00|39904.5|39884.5|39925|39905|39927.5|39907.5|39895|39875|85
1678450500000|2023-03-10 12:15:00|39927|39907|39917.5|39897.5|39932|39912|39905|39885|61
1678450800000|2023-03-10 12:20:00|39915.5|39895.5|39923|39903|39934.5|39914.5|39885.5|39865.5|101
1678451100000|2023-03-10 12:25:00|39922.5|39902.5|39905|39885|39942.5|39922.5|39898|39878|112
1678451400000|2023-03-10 12:30:00|39907.5|39887.5|39922.5|39902.5|39952.5|39932.5|39897.5|39877.5|192
1678451700000|2023-03-10 12:35:00|39925|39905|39925|39905|39942.5|39922.5|39910|39890|191
1678452000000|2023-03-10 12:40:00|39922.5|39902.5|39925|39905|39932|39912|39915|39895|114
1678452300000|2023-03-10 12:45:00|39927.5|39907.5|39927.5|39907.5|39952.5|39932.5|39920|39900|156
1678452600000|2023-03-10 12:50:00|39925|39905|39934.5|39914.5|39935|39915|39897.5|39877.5|147
1678452900000|2023-03-10 12:55:00|39935|39915|39940|39920|39963.5|39943.5|39927.5|39907.5|210
1678453200000|2023-03-10 13:00:00|39930|39910|39902.5|39882.5|39957|39937|39900|39880|580
1678453500000|2023-03-10 13:05:00|39904.5|39884.5|39895|39875|39920|39900|39870|39850|324
1678453800000|2023-03-10 13:10:00|39891|39871|39808.5|39788.5|39891|39871|39799|39779|760
1678454100000|2023-03-10 13:15:00|39806|39786|39801|39781|39833.5|39813.5|39781|39761|411
1678454400000|2023-03-10 13:20:00|39803.5|39783.5|39826.5|39806.5|39827|39807|39759|39739|580
1678454700000|2023-03-10 13:25:00|39829|39809|39862|39842|39862|39842|39786.5|39766.5|431
1678455000000|2023-03-10 13:30:00|39852.5|39832.5|40122.5|40102.5|40289|40269|39852.5|39832.5|2715
1678455300000|2023-03-10 13:35:00|40125|40105|40145|40125|40176.5|40156.5|40043|40023|1126
1678455600000|2023-03-10 13:40:00|40143|40123|40310|40290|40330|40310|40125.5|40105.5|1422
1678455900000|2023-03-10 13:45:00|40307.5|40287.5|40235|40215|40359.5|40339.5|40227|40207|739
1678456200000|2023-03-10 13:50:00|40239.5|40219.5|40289.5|40269.5|40339.5|40319.5|40195.5|40175.5|763
1678456500000|2023-03-10 13:55:00|40292|40272|40210|40190|40324.5|40304.5|40170|40150|657
1678456800000|2023-03-10 14:00:00|40212|40192|40191|40171|40217.5|40197.5|40112.5|40092.5|751
1678457100000|2023-03-10 14:05:00|40186|40166|40238|40218|40243.5|40223.5|40146.5|40126.5|596
1678457400000|2023-03-10 14:10:00|40236|40216|40137|40117|40268.5|40248.5|40125|40105|659
1678457700000|2023-03-10 14:15:00|40134.5|40114.5|40146|40126|40158.5|40138.5|40087|40067|539
1678458000000|2023-03-10 14:20:00|40138.5|40118.5|40195|40175|40225|40205|40106|40086|503
1678458300000|2023-03-10 14:25:00|40191|40171|40193.5|40173.5|40196.5|40176.5|40138.5|40118.5|286
1678458600000|2023-03-10 14:30:00|40198|40178|40168.5|40148.5|40283|40263|40163.5|40143.5|898
1678458900000|2023-03-10 14:35:00|40170.5|40150.5|40213.5|40193.5|40258.5|40238.5|40161|40141|788
1678459200000|2023-03-10 14:40:00|40211|40191|40253.5|40233.5|40267.5|40247.5|40196|40176|721
1678459500000|2023-03-10 14:45:00|40255.5|40235.5|40153.5|40133.5|40256|40236|40113.5|40093.5|815
1678459800000|2023-03-10 14:50:00|40151|40131|40196.1|40176.1|40226.1|40206.1|40081.6|40061.6|669
1678460100000|2023-03-10 14:55:00|40198.6|40178.6|40225|40205|40270|40250|40164.1|40144.1|446
1678460400000|2023-03-10 15:00:00|40229|40209|40294.1|40274.1|40332|40312|40227|40207|721
1678460700000|2023-03-10 15:05:00|40296.6|40276.6|40485.6|40465.6|40515.1|40495.1|40296.6|40276.6|1292
1678461000000|2023-03-10 15:10:00|40483.6|40463.6|40487.6|40467.6|40570.1|40550.1|40427.6|40407.6|845
1678461300000|2023-03-10 15:15:00|40487.1|40467.1|40398.1|40378.1|40512.6|40492.6|40388.1|40368.1|674
1678461600000|2023-03-10 15:20:00|40395.6|40375.6|40470.1|40450.1|40487.1|40467.1|40375.1|40355.1|495
1678461900000|2023-03-10 15:25:00|40474.1|40454.1|40482.6|40462.6|40510.1|40490.1|40390.6|40370.6|564
1678462200000|2023-03-10 15:30:00|40484.6|40464.6|40554.6|40534.6|40600.1|40580.1|40480.1|40460.1|697
1678462500000|2023-03-10 15:35:00|40555.1|40535.1|40570.1|40550.1|40639.6|40619.6|40530.6|40510.6|878
1678462800000|2023-03-10 15:40:00|40568.1|40548.1|40537.6|40517.6|40614.6|40594.6|40510.6|40490.6|487
1678463100000|2023-03-10 15:45:00|40535.6|40515.6|40495.6|40475.6|40580.1|40560.1|40486.6|40466.6|507
1678463400000|2023-03-10 15:50:00|40497.5|40477.5|40512.6|40492.6|40537.1|40517.1|40451.6|40431.6|469
1678463700000|2023-03-10 15:55:00|40514.6|40494.6|40540.6|40520.6|40595.1|40575.1|40512.6|40492.6|278
1678464000000|2023-03-10 16:00:00|40537.6|40517.6|40500.6|40480.6|40555.1|40535.1|40487.6|40467.6|257
1678464300000|2023-03-10 16:05:00|40498.6|40478.6|40502.6|40482.6|40530.1|40510.1|40480.1|40460.1|284
1678464600000|2023-03-10 16:10:00|40504.6|40484.6|40465.1|40445.1|40544.1|40524.1|40450.6|40430.6|334
1678464900000|2023-03-10 16:15:00|40463.1|40443.1|40425.1|40405.1|40507.6|40487.6|40405.1|40385.1|236
1678465200000|2023-03-10 16:20:00|40421.1|40401.1|40406.1|40386.1|40487.6|40467.6|40399.1|40379.1|410
1678465500000|2023-03-10 16:25:00|40405.6|40385.6|40463.6|40443.6|40473.6|40453.6|40386.1|40366.1|466
1678465800000|2023-03-10 16:30:00|40461.6|40441.6|40486.1|40466.1|40503.6|40483.6|40461.1|40441.1|423
1678466100000|2023-03-10 16:35:00|40488.1|40468.1|40486.1|40466.1|40493.6|40473.6|40428.1|40408.1|213
1678466400000|2023-03-10 16:40:00|40488.1|40468.1|40448.6|40428.6|40521.1|40501.1|40446.1|40426.1|283
1678466700000|2023-03-10 16:45:00|40446.6|40426.6|40362.1|40342.1|40456.1|40436.1|40337.1|40317.1|561
1678467000000|2023-03-10 16:50:00|40362.6|40342.6|40279.6|40259.6|40367.1|40347.1|40245.6|40225.6|578
1678467300000|2023-03-10 16:55:00|40277.6|40257.6|40254.6|40234.6|40277.6|40257.6|40218.1|40198.1|716
1678467600000|2023-03-10 17:00:00|40256.6|40236.6|40272.6|40252.6|40314.6|40294.6|40234.6|40214.6|359
1678467900000|2023-03-10 17:05:00|40270.6|40250.6|40235.1|40215.1|40277.1|40257.1|40230.6|40210.6|312
1678468200000|2023-03-10 17:10:00|40232.6|40212.6|40238.7|40218.7|40245.6|40225.6|40207.1|40187.1|275
1678468500000|2023-03-10 17:15:00|40238.2|40218.2|40293.2|40273.2|40295.7|40275.7|40235.7|40215.7|182
1678468800000|2023-03-10 17:20:00|40291.2|40271.2|40318.7|40298.7|40323.2|40303.2|40283.2|40263.2|194
1678469100000|2023-03-10 17:25:00|40318.2|40298.2|40310.7|40290.7|40328.2|40308.2|40278.7|40258.7|194
1678469400000|2023-03-10 17:30:00|40308.2|40288.2|40282.7|40262.7|40318.2|40298.2|40267.7|40247.7|241
1678469700000|2023-03-10 17:35:00|40285.2|40265.2|40306.6|40286.6|40316.1|40296.1|40245.7|40225.7|248
1678470000000|2023-03-10 17:40:00|40304.7|40284.7|40326.6|40306.6|40354.7|40334.7|40304.7|40284.7|259
1678470300000|2023-03-10 17:45:00|40327.2|40307.2|40312.2|40292.2|40336.1|40316.1|40287.2|40267.2|247
1678470600000|2023-03-10 17:50:00|40314.1|40294.1|40343.2|40323.2|40343.2|40323.2|40299.2|40279.2|299
1678470900000|2023-03-10 17:55:00|40340.7|40320.7|40322.7|40302.7|40348.7|40328.7|40293.2|40273.2|1092
1678471200000|2023-03-10 18:00:00|40312.2|40292.2|40283.2|40263.2|40363.2|40343.2|40278.2|40258.2|335
1678471500000|2023-03-10 18:05:00|40281.2|40261.2|40313.2|40293.2|40335.7|40315.7|40276.2|40256.2|172
1678471800000|2023-03-10 18:10:00|40311.2|40291.2|40275.7|40255.7|40323.2|40303.2|40275.7|40255.7|96
1678472100000|2023-03-10 18:15:00|40276.2|40256.2|40203.2|40183.2|40276.2|40256.2|40198.2|40178.2|146
1678472400000|2023-03-10 18:20:00|40205.2|40185.2|40145.7|40125.7|40205.7|40185.7|40143.2|40123.2|172
1678472700000|2023-03-10 18:25:00|40148.2|40128.2|40120.7|40100.7|40153.2|40133.2|40120.7|40100.7|150
1678473000000|2023-03-10 18:30:00|40118.7|40098.7|40058.2|40038.2|40128.2|40108.2|40056.7|40036.7|208
1678473300000|2023-03-10 18:35:00|40055.7|40035.7|40050.7|40030.7|40068.2|40048.2|40038.2|40018.2|232
1678473600000|2023-03-10 18:40:00|40052.7|40032.7|39973.7|39953.7|40053.2|40033.2|39971.7|39951.7|273
1678473900000|2023-03-10 18:45:00|39971.7|39951.7|39968.2|39948.2|40013.2|39993.2|39963.2|39943.2|240
1678474200000|2023-03-10 18:50:00|39970.2|39950.2|39968.2|39948.2|40000.7|39980.7|39958.2|39938.2|165
1678474500000|2023-03-10 18:55:00|39966.2|39946.2|39930.7|39910.7|39980.7|39960.7|39893.2|39873.2|350
1678474800000|2023-03-10 19:00:00|39926.2|39906.2|40008.2|39988.2|40013.2|39993.2|39920.7|39900.7|179
1678475100000|2023-03-10 19:05:00|40010.2|39990.2|40065.2|40045.2|40065.2|40045.2|39978.2|39958.2|150
1678475400000|2023-03-10 19:10:00|40063.2|40043.2|40020.7|40000.7|40068.7|40048.7|40008.2|39988.2|213
1678475700000|2023-03-10 19:15:00|40018.7|39998.7|39991.2|39971.2|40030.7|40010.7|39963.2|39943.2|103
1678476000000|2023-03-10 19:20:00|39988.7|39968.7|39995.7|39975.7|40010.7|39990.7|39985.7|39965.7|33
1678476300000|2023-03-10 19:25:00|39993.2|39973.2|39988.2|39968.2|40005.7|39985.7|39978.7|39958.7|41
1678476600000|2023-03-10 19:30:00|39986.2|39966.2|40017.2|39997.2|40048.2|40028.2|39985.7|39965.7|139
1678476900000|2023-03-10 19:35:00|40019.2|39999.2|40024.7|40004.7|40044.2|40024.2|40006.8|39986.8|74
1678477200000|2023-03-10 19:40:00|40022.2|40002.2|39999.7|39979.7|40022.2|40002.2|39974.7|39954.7|56
1678477500000|2023-03-10 19:45:00|39997.7|39977.7|40081.7|40061.7|40083.7|40063.7|39997.2|39977.2|87
1678477800000|2023-03-10 19:50:00|40082.2|40062.2|40104.2|40084.2|40104.7|40084.7|40057.7|40037.7|46
1678478100000|2023-03-10 19:55:00|40104.7|40084.7|40079.7|40059.7|40109.2|40089.2|40057.2|40037.2|48
1678478400000|2023-03-10 20:00:00|40081.7|40061.7|40092.2|40072.2|40101.2|40081.2|40064.7|40044.7|71
1678478700000|2023-03-10 20:05:00|40089.7|40069.7|40092.7|40072.7|40106.7|40086.7|40069.7|40049.7|49
1678479000000|2023-03-10 20:10:00|40092.2|40072.2|40092.2|40072.2|40112.2|40092.2|40069.7|40049.7|48
1678479300000|2023-03-10 20:15:00|40090.3|40070.3|40022.8|40002.8|40094.2|40074.2|40020.3|40000.3|131
1678479600000|2023-03-10 20:20:00|40017.8|39997.8|40025.3|40005.3|40025.3|40005.3|40000.3|39980.3|71
1678479900000|2023-03-10 20:25:00|40027.2|40007.2|40029.7|40009.7|40037.2|40017.2|40022.8|40002.8|48
1678480200000|2023-03-10 20:30:00|40027.8|40007.8|40029.8|40009.8|40046.7|40026.7|40017.2|39997.2|51
1678480500000|2023-03-10 20:35:00|40027.8|40007.8|40019.8|39999.8|40034.8|40014.8|40007.3|39987.3|70
1678480800000|2023-03-10 20:40:00|40019.2|39999.2|40042.3|40022.3|40046.7|40026.7|40014.8|39994.8|59
1678481100000|2023-03-10 20:45:00|40040.3|40020.3|40044.2|40024.2|40049.2|40029.2|40034.8|40014.8|41
1678481400000|2023-03-10 20:50:00|40042.3|40022.3|40049.8|40029.8|40066.2|40046.2|40042.3|40022.3|57
1678481700000|2023-03-10 20:55:00|40051.7|40031.7|40064.8|40044.8|40077.3|40057.3|40049.8|40029.8|104
1678482000000|2023-03-10 21:00:00|40066.8|40046.8|40069.8|40049.8|40082.3|40062.3|40064.8|40044.8|36
1678482300000|2023-03-10 21:05:00|40067.8|40047.8|40069.8|40049.8|40082.3|40062.3|40067.3|40047.3|29
1678482600000|2023-03-10 21:10:00|40067.3|40047.3|40059.8|40039.8|40069.8|40049.8|40054.8|40034.8|28
1678482900000|2023-03-10 21:15:00|40057.3|40037.3|40062.3|40042.3|40062.3|40042.3|40049.8|40029.8|18
1678483200000|2023-03-10 21:20:00|40064.3|40044.3|40067.3|40047.3|40072.3|40052.3|40062.3|40042.3|59
1678483500000|2023-03-10 21:25:00|40066.8|40046.8|40035.8|40015.8|40067.3|40047.3|40035.8|40015.8|52
1678483800000|2023-03-10 21:30:00|40035.3|40015.3|40079.3|40059.3|40079.3|40059.3|40027.3|40007.3|92
1678484100000|2023-03-10 21:35:00|40079.8|40059.8|40079.8|40059.8|40089.8|40069.8|40074.8|40054.8|48
1678484400000|2023-03-10 21:40:00|40082.3|40062.3|40069.8|40049.8|40082.3|40062.3|40067.3|40047.3|15
1678484700000|2023-03-10 21:45:00|40067.8|40047.8|40069.8|40049.8|40072.3|40052.3|40056.8|40036.8|46
1678485000000|2023-03-10 21:50:00|40067.3|40047.3|40059.8|40039.8|40067.3|40047.3|40057.3|40037.3|21
1678485300000|2023-03-10 21:55:00|40064.8|40044.8|40097.3|40077.3|40097.3|40077.3|40059.8|40039.8|59
1678658400000|2023-03-12 22:00:00|40140.3|40120.3|40201.4|40181.4|40251.4|40231.4|40140.3|40120.3|188
1678658700000|2023-03-12 22:05:00|40207.1|40187.1|40183.9|40163.9|40251.4|40231.4|40181.4|40161.4|94
1678659000000|2023-03-12 22:10:00|40185.8|40165.8|40188.3|40168.3|40226.4|40206.4|40181.4|40161.4|54
1678659300000|2023-03-12 22:15:00|40191.4|40171.4|40336.4|40316.4|40418.3|40398.3|40186.4|40166.4|226
1678659600000|2023-03-12 22:20:00|40341.4|40321.4|40286.5|40266.5|40351.4|40331.4|40286.4|40266.4|70
1678659900000|2023-03-12 22:25:00|40284.6|40264.6|40396.5|40376.5|40411.5|40391.5|40251.5|40231.5|220
1678660200000|2023-03-12 22:30:00|40394|40374|40342.1|40322.1|40416.5|40396.5|40311.5|40291.5|107
1678660500000|2023-03-12 22:35:00|40341.5|40321.5|40391.5|40371.5|40391.5|40371.5|40306.5|40286.5|84
1678660800000|2023-03-12 22:40:00|40386.5|40366.5|40441.5|40421.5|40461.5|40441.5|40381.5|40361.5|110
1678661100000|2023-03-12 22:45:00|40443.4|40423.4|40436.5|40416.5|40463.4|40443.4|40419|40399|141
1678661400000|2023-03-12 22:50:00|40434|40414|40421.5|40401.5|40451.5|40431.5|40411.5|40391.5|241
1678661700000|2023-03-12 22:55:00|40424|40404|40424|40404|40444|40424|40379.6|40359.6|199
1678662000000|2023-03-12 23:00:00|40429|40409|40446.5|40426.5|40481.5|40461.5|40419.6|40399.6|176
1678662300000|2023-03-12 23:05:00|40449|40429|40445.9|40425.9|40449|40429|40401.5|40381.5|77
1678662600000|2023-03-12 23:10:00|40446.5|40426.5|40476.5|40456.5|40484|40464|40444|40424|107
1678662900000|2023-03-12 23:15:00|40478.4|40458.4|40446.5|40426.5|40489|40469|40444.6|40424.6|62
1678663200000|2023-03-12 23:20:00|40449|40429|40504|40484|40546.5|40526.5|40441.5|40421.5|141
1678663500000|2023-03-12 23:25:00|40506.5|40486.5|40480.3|40460.3|40506.5|40486.5|40452.8|40432.8|90
1678663800000|2023-03-12 23:30:00|40478.4|40458.4|40465.3|40445.3|40502.8|40482.8|40462.8|40442.8|40
1678664100000|2023-03-12 23:35:00|40467.2|40447.2|40463.4|40443.4|40470.3|40450.3|40437.8|40417.8|60
1678664400000|2023-03-12 23:40:00|40465.9|40445.9|40430.9|40410.9|40465.9|40445.9|40428.4|40408.4|56
1678664700000|2023-03-12 23:45:00|40432.8|40412.8|40424|40404|40450.9|40430.9|40419|40399|39
1678665000000|2023-03-12 23:50:00|40423.4|40403.4|40408.4|40388.4|40453.4|40433.4|40403.4|40383.4|73
1678665300000|2023-03-12 23:55:00|40410.9|40390.9|40348.4|40328.4|40410.9|40390.9|40331.5|40311.5|106
1678665600000|2023-03-13 00:00:00|40346.5|40326.5|40350.9|40330.9|40365.9|40345.9|40313.4|40293.4|247
1678665900000|2023-03-13 00:05:00|40355.9|40335.9|40390.9|40370.9|40415.9|40395.9|40353.4|40333.4|74
1678666200000|2023-03-13 00:10:00|40386.5|40366.5|40395.9|40375.9|40430.9|40410.9|40379.6|40359.6|62
1678666500000|2023-03-13 00:15:00|40394|40374|40395.9|40375.9|40410.9|40390.9|40384.6|40364.6|152
1678666800000|2023-03-13 00:20:00|40397.8|40377.8|40386.5|40366.5|40403.4|40383.4|40370.9|40350.9|58
1678667100000|2023-03-13 00:25:00|40384|40364|40361.5|40341.5|40390.3|40370.3|40354|40334|109
1678667400000|2023-03-13 00:30:00|40357.7|40337.7|40347.8|40327.8|40365.3|40345.3|40336.5|40316.5|124
1678667700000|2023-03-13 00:35:00|40346.5|40326.5|40357.8|40337.8|40360.9|40340.9|40340.9|40320.9|39
1678668000000|2023-03-13 00:40:00|40355.9|40335.9|40326.5|40306.5|40355.9|40335.9|40313.4|40293.4|74
1678668300000|2023-03-13 00:45:00|40325.9|40305.9|40338.4|40318.4|40346.5|40326.5|40323.4|40303.4|76
1678668600000|2023-03-13 00:50:00|40340.9|40320.9|40297.1|40277.1|40340.9|40320.9|40290.9|40270.9|82
1678668900000|2023-03-13 00:55:00|40299|40279|40271.5|40251.5|40309|40289|40266.5|40246.5|66
1678669200000|2023-03-13 01:00:00|40274|40254|40216.5|40196.5|40299|40279|40179|40159|578
1678669500000|2023-03-13 01:05:00|40214|40194|40101.5|40081.5|40218.4|40198.4|40086.5|40066.5|512
1678669800000|2023-03-13 01:10:00|40099.7|40079.7|40104|40084|40114|40094|40070.9|40050.9|427
1678670100000|2023-03-13 01:15:00|40106.5|40086.5|40116.6|40096.6|40156.5|40136.5|40084|40064|240
1678670400000|2023-03-13 01:20:00|40118.4|40098.4|40049.1|40029.1|40119.1|40099.1|40031.6|40011.6|406
1678670700000|2023-03-13 01:25:00|40047.2|40027.2|40080.9|40060.9|40095.9|40075.9|40044.1|40024.1|203
1678671000000|2023-03-13 01:30:00|40078.4|40058.4|40086.6|40066.6|40111.6|40091.6|40065.9|40045.9|179
1678671300000|2023-03-13 01:35:00|40088.5|40068.5|40136.6|40116.6|40136.6|40116.6|40046.6|40026.6|228
1678671600000|2023-03-13 01:40:00|40133.5|40113.5|40226|40206|40251|40231|40129.7|40109.7|398
1678671900000|2023-03-13 01:45:00|40228.5|40208.5|40211|40191|40251|40231|40208.5|40188.5|197
1678672200000|2023-03-13 01:50:00|40212.9|40192.9|40152.2|40132.2|40221|40201|40142.2|40122.2|200
1678672500000|2023-03-13 01:55:00|40149.7|40129.7|40132.8|40112.8|40181|40161|40100.9|40080.9|185
1678672800000|2023-03-13 02:00:00|40130.9|40110.9|40197.8|40177.8|40202.8|40182.8|40112.8|40092.8|114
1678673100000|2023-03-13 02:05:00|40202.8|40182.8|40200.3|40180.3|40227.8|40207.8|40172.8|40152.8|96
1678673400000|2023-03-13 02:10:00|40202.8|40182.8|40237.2|40217.2|40245.3|40225.3|40175.3|40155.3|101
1678673700000|2023-03-13 02:15:00|40237.8|40217.8|40277.8|40257.8|40277.8|40257.8|40202.8|40182.8|140
1678674000000|2023-03-13 02:20:00|40280.3|40260.3|40347.2|40327.2|40365.3|40345.3|40243.4|40223.4|226
1678674300000|2023-03-13 02:25:00|40347.8|40327.8|40381.6|40361.6|40436|40416|40347.8|40327.8|276
1678674600000|2023-03-13 02:30:00|40382.2|40362.2|40540.4|40520.4|40555.4|40535.4|40382.2|40362.2|754
1678674900000|2023-03-13 02:35:00|40537.9|40517.9|40597.9|40577.9|40602.3|40582.3|40525.4|40505.4|543
1678675200000|2023-03-13 02:40:00|40599.8|40579.8|40676|40656|40690.4|40670.4|40593.5|40573.5|491
1678675500000|2023-03-13 02:45:00|40675.4|40655.4|40645.4|40625.4|40675.4|40655.4|40620.4|40600.4|296
1678675800000|2023-03-13 02:50:00|40642.9|40622.9|40707.9|40687.9|40707.9|40687.9|40625.4|40605.4|281
1678676100000|2023-03-13 02:55:00|40706|40686|40680.4|40660.4|40732.9|40712.9|40670.4|40650.4|330
1678676400000|2023-03-13 03:00:00|40682.9|40662.9|40695.4|40675.4|40709.8|40689.8|40665.4|40645.4|160
1678676700000|2023-03-13 03:05:00|40697.9|40677.9|40722.9|40702.9|40726|40706|40660.4|40640.4|170
1678677000000|2023-03-13 03:10:00|40725.4|40705.4|40702.9|40682.9|40732.9|40712.9|40687.9|40667.9|159
1678677300000|2023-03-13 03:15:00|40703.5|40683.5|40740.4|40720.4|40757.3|40737.3|40695.4|40675.4|159
1678677600000|2023-03-13 03:20:00|40739.8|40719.8|40702.9|40682.9|40739.8|40719.8|40697.9|40677.9|193
1678677900000|2023-03-13 03:25:00|40704.8|40684.8|40680.4|40660.4|40704.8|40684.8|40673.5|40653.5|112
1678678200000|2023-03-13 03:30:00|40682.3|40662.3|40732.9|40712.9|40737.3|40717.3|40662.9|40642.9|155
1678678500000|2023-03-13 03:35:00|40731|40711|40717.9|40697.9|40785.4|40765.4|40715.4|40695.4|208
1678678800000|2023-03-13 03:40:00|40720.4|40700.4|40707.9|40687.9|40730.4|40710.4|40700.4|40680.4|58
1678679100000|2023-03-13 03:45:00|40709.8|40689.8|40672.9|40652.9|40722.9|40702.9|40670.4|40650.4|74
1678679400000|2023-03-13 03:50:00|40674.8|40654.8|40665.4|40645.4|40684.8|40664.8|40657.9|40637.9|49
1678679700000|2023-03-13 03:55:00|40669.8|40649.8|40640.4|40620.4|40672.3|40652.3|40635.4|40615.4|76
1678680000000|2023-03-13 04:00:00|40642.9|40622.9|40647.9|40627.9|40670.4|40650.4|40640.4|40620.4|52
1678680300000|2023-03-13 04:05:00|40646|40626|40632.9|40612.9|40647.9|40627.9|40622.9|40602.9|38
1678680600000|2023-03-13 04:10:00|40630.4|40610.4|40637.9|40617.9|40640.4|40620.4|40622.9|40602.9|34
1678680900000|2023-03-13 04:15:00|40639.8|40619.8|40630.4|40610.4|40647.3|40627.3|40622.9|40602.9|15
1678681200000|2023-03-13 04:20:00|40632.3|40612.3|40622.9|40602.9|40642.9|40622.9|40597.9|40577.9|82
1678681500000|2023-03-13 04:25:00|40625.4|40605.4|40622.9|40602.9|40637.9|40617.9|40610.4|40590.4|74
1678681800000|2023-03-13 04:30:00|40624.2|40604.2|40612.9|40592.9|40627.9|40607.9|40585.4|40565.4|38
1678682100000|2023-03-13 04:35:00|40615.4|40595.4|40615.4|40595.4|40625.4|40605.4|40602.9|40582.9|42
1678682400000|2023-03-13 04:40:00|40612.9|40592.9|40597.9|40577.9|40617.9|40597.9|40593.6|40573.6|19
1678682700000|2023-03-13 04:45:00|40600.4|40580.4|40595.4|40575.4|40615.4|40595.4|40592.9|40572.9|30
1678683000000|2023-03-13 04:50:00|40597.3|40577.3|40590.4|40570.4|40617.9|40597.9|40584.2|40564.2|46
1678683300000|2023-03-13 04:55:00|40592.3|40572.3|40590.4|40570.4|40599.8|40579.8|40573.6|40553.6|63
1678683600000|2023-03-13 05:00:00|40588.6|40568.6|40570.4|40550.4|40590.4|40570.4|40555.4|40535.4|79
1678683900000|2023-03-13 05:05:00|40565.4|40545.4|40580.5|40560.5|40583|40563|40553.6|40533.6|46
1678684200000|2023-03-13 05:10:00|40578|40558|40588|40568|40598|40578|40570.5|40550.5|55
1678684500000|2023-03-13 05:15:00|40583.6|40563.6|40600.5|40580.5|40604.2|40584.2|40581.1|40561.1|63
1678684800000|2023-03-13 05:20:00|40599.8|40579.8|40585.5|40565.5|40600.5|40580.5|40583.6|40563.6|41
1678685100000|2023-03-13 05:25:00|40588|40568|40604.8|40584.8|40607.3|40587.3|40578|40558|64
1678685400000|2023-03-13 05:30:00|40605.5|40585.5|40586.1|40566.1|40612.3|40592.3|40563|40543|158
1678685700000|2023-03-13 05:35:00|40588|40568|40493|40473|40600.5|40580.5|40488|40468|208
1678686000000|2023-03-13 05:40:00|40491.1|40471.1|40497.4|40477.4|40503|40483|40470.5|40450.5|162
1678686300000|2023-03-13 05:45:00|40495.5|40475.5|40513|40493|40525.5|40505.5|40493|40473|111
1678686600000|2023-03-13 05:50:00|40514.9|40494.9|40503.6|40483.6|40515.5|40495.5|40473.6|40453.6|132
1678686900000|2023-03-13 05:55:00|40504.9|40484.9|40518|40498|40522.4|40502.4|40478|40458|127
1678687200000|2023-03-13 06:00:00|40519.9|40499.9|40538|40518|40541.1|40521.1|40501.1|40481.1|103
1678687500000|2023-03-13 06:05:00|40536.1|40516.1|40585.5|40565.5|40595.5|40575.5|40535.5|40515.5|235
1678687800000|2023-03-13 06:10:00|40583.6|40563.6|40639.3|40619.3|40641.1|40621.1|40580.5|40560.5|285
1678688100000|2023-03-13 06:15:00|40637.4|40617.4|40639.3|40619.3|40646.8|40626.8|40616.8|40596.8|269
1678688400000|2023-03-13 06:20:00|40637.4|40617.4|40674.3|40654.3|40709.3|40689.3|40634.3|40614.3|343
1678688700000|2023-03-13 06:25:00|40672.4|40652.4|40659.3|40639.3|40696.8|40676.8|40654.9|40634.9|219
1678689000000|2023-03-13 06:30:00|40657.4|40637.4|40604.3|40584.3|40661.8|40641.8|40579.3|40559.3|185
1678689300000|2023-03-13 06:35:00|40601.8|40581.8|40586.8|40566.8|40611.8|40591.8|40572.4|40552.4|106
1678689600000|2023-03-13 06:40:00|40588.6|40568.6|40624.3|40604.3|40627.4|40607.4|40578.6|40558.6|61
1678689900000|2023-03-13 06:45:00|40622.4|40602.4|40626.8|40606.8|40634.3|40614.3|40599.3|40579.3|107
1678690200000|2023-03-13 06:50:00|40624.9|40604.9|40643.7|40623.7|40651.8|40631.8|40614.3|40594.3|131
1678690500000|2023-03-13 06:55:00|40641.8|40621.8|40601.2|40581.2|40646.8|40626.8|40581.8|40561.8|138
1678690800000|2023-03-13 07:00:00|40599.3|40579.3|40509.3|40489.3|40629.3|40609.3|40481.8|40461.8|162
1678691100000|2023-03-13 07:05:00|40507.4|40487.4|40491.8|40471.8|40509.3|40489.3|40479.3|40459.3|125
1678691400000|2023-03-13 07:10:00|40494.3|40474.3|40486.8|40466.8|40501.8|40481.8|40461.8|40441.8|78
1678691700000|2023-03-13 07:15:00|40489.3|40469.3|40471.8|40451.8|40504.3|40484.3|40451.8|40431.8|88
1678692000000|2023-03-13 07:20:00|40476.8|40456.8|40491.2|40471.2|40511.8|40491.8|40466.8|40446.8|85
1678692300000|2023-03-13 07:25:00|40493.7|40473.7|40471.8|40451.8|40504.3|40484.3|40452.4|40432.4|79
1678692600000|2023-03-13 07:30:00|40474.3|40454.3|40516.8|40496.8|40521.8|40501.8|40474.3|40454.3|140
1678692900000|2023-03-13 07:35:00|40514.9|40494.9|40499.3|40479.3|40546.8|40526.8|40488|40468|120
1678693200000|2023-03-13 07:40:00|40496.8|40476.8|40526.8|40506.8|40534.3|40514.3|40484.3|40464.3|76
1678693500000|2023-03-13 07:45:00|40529.3|40509.3|40539.3|40519.3|40573.7|40553.7|40529.3|40509.3|99
1678693800000|2023-03-13 07:50:00|40537.4|40517.4|40556.8|40536.8|40566.8|40546.8|40531.8|40511.8|75
1678694100000|2023-03-13 07:55:00|40557.4|40537.4|40487.4|40467.4|40586.8|40566.8|40484.3|40464.3|244
1678694400000|2023-03-13 08:00:00|40483.7|40463.7|40415.5|40395.5|40561.8|40541.8|40351.8|40331.8|617
1678694700000|2023-03-13 08:05:00|40413|40393|40463|40443|40463|40443|40403|40383|273
1678695000000|2023-03-13 08:10:00|40461.2|40441.2|40505.5|40485.5|40540.5|40520.5|40455.5|40435.5|263
1678695300000|2023-03-13 08:15:00|40503|40483|40540.5|40520.5|40578|40558|40495.5|40475.5|171
1678695600000|2023-03-13 08:20:00|40542.4|40522.4|40573.1|40553.1|40594.9|40574.9|40528|40508|161
1678695900000|2023-03-13 08:25:00|40568.7|40548.7|40521.2|40501.2|40595.6|40575.6|40514.9|40494.9|344
1678696200000|2023-03-13 08:30:00|40523.7|40503.7|40523.1|40503.1|40556.8|40536.8|40495.6|40475.6|200
1678696500000|2023-03-13 08:35:00|40525.6|40505.6|40583.1|40563.1|40585.6|40565.6|40510.6|40490.6|253
1678696800000|2023-03-13 08:40:00|40584.9|40564.9|40510.6|40490.6|40595.6|40575.6|40483.1|40463.1|255
1678697100000|2023-03-13 08:45:00|40508.1|40488.1|40575.6|40555.6|40600.6|40580.6|40493.1|40473.1|170
1678697400000|2023-03-13 08:50:00|40572.4|40552.4|40544.9|40524.9|40575.6|40555.6|40495.6|40475.6|119
1678697700000|2023-03-13 08:55:00|40546.8|40526.8|40525.6|40505.6|40575.6|40555.6|40495.6|40475.6|129
1678698000000|2023-03-13 09:00:00|40529.3|40509.3|40498.1|40478.1|40530.6|40510.6|40460.6|40440.6|126
1678698300000|2023-03-13 09:05:00|40496.2|40476.2|40393.1|40373.1|40496.2|40476.2|40385.6|40365.6|407
1678698600000|2023-03-13 09:10:00|40390.6|40370.6|40313.1|40293.1|40390.6|40370.6|40313.1|40293.1|336
1678698900000|2023-03-13 09:15:00|40311.2|40291.2|40230.6|40210.6|40313.1|40293.1|40225.6|40205.6|368
1678699200000|2023-03-13 09:20:00|40228.1|40208.1|40121.2|40101.2|40230.6|40210.6|40098.7|40078.7|611
1678699500000|2023-03-13 09:25:00|40119.3|40099.3|40066.2|40046.2|40128.1|40108.1|40056.2|40036.2|689
1678699800000|2023-03-13 09:30:00|40064.3|40044.3|40011.8|39991.8|40064.3|40044.3|39946.8|39926.8|843
1678700100000|2023-03-13 09:35:00|40011.2|39991.2|40043.1|40023.1|40063.7|40043.7|39963.1|39943.1|437
1678700400000|2023-03-13 09:40:00|40048.1|40028.1|40018.1|39998.1|40053.1|40033.1|39968.1|39948.1|592
1678700700000|2023-03-13 09:45:00|40020.6|40000.6|40005.6|39985.6|40085.6|40065.6|39983.7|39963.7|234
1678701000000|2023-03-13 09:50:00|40010.6|39990.6|40028.1|40008.1|40056.8|40036.8|39990.6|39970.6|375
1678701300000|2023-03-13 09:55:00|40026.2|40006.2|39998.1|39978.1|40047.5|40027.5|39990.6|39970.6|346
1678701600000|2023-03-13 10:00:00|39995.6|39975.6|40043.1|40023.1|40061.2|40041.2|39985.6|39965.6|440
1678701900000|2023-03-13 10:05:00|40038.1|40018.1|40028.1|40008.1|40058.1|40038.1|39993.1|39973.1|193
1678702200000|2023-03-13 10:10:00|40033.1|40013.1|39973.1|39953.1|40051.9|40031.9|39955.6|39935.6|344
1678702500000|2023-03-13 10:15:00|39970.6|39950.6|39978.1|39958.1|39983.1|39963.1|39925.6|39905.6|373
1678702800000|2023-03-13 10:20:00|39976.2|39956.2|39937.5|39917.5|39990|39970|39930|39910|232
1678703100000|2023-03-13 10:25:00|39938.1|39918.1|39963.1|39943.1|39971.9|39951.9|39930.6|39910.6|127
1678703400000|2023-03-13 10:30:00|39961.2|39941.2|39965.6|39945.6|39990.6|39970.6|39938.1|39918.1|219
1678703700000|2023-03-13 10:35:00|39968.1|39948.1|39960.6|39940.6|39998.1|39978.1|39935.6|39915.6|245
1678704000000|2023-03-13 10:40:00|39958.1|39938.1|39973.1|39953.1|40020.6|40000.6|39943.1|39923.1|146
1678704300000|2023-03-13 10:45:00|39971.2|39951.2|39958.1|39938.1|39973.1|39953.1|39868.1|39848.1|350
1678704600000|2023-03-13 10:50:00|39955.6|39935.6|39947.5|39927.5|39960|39940|39913.1|39893.1|320
1678704900000|2023-03-13 10:55:00|39945.6|39925.6|40056.9|40036.9|40081.9|40061.9|39926.3|39906.3|370
1678705200000|2023-03-13 11:00:00|40061.9|40041.9|40114.4|40094.4|40124.4|40104.4|40044.4|40024.4|303
1678705500000|2023-03-13 11:05:00|40112.5|40092.5|40156.9|40136.9|40191.3|40171.3|40077.5|40057.5|324
1678705800000|2023-03-13 11:10:00|40155|40135|40131.9|40111.9|40155|40135|40099.4|40079.4|298
1678706100000|2023-03-13 11:15:00|40129.4|40109.4|40117.5|40097.5|40140.6|40120.6|40100|40080|142
1678706400000|2023-03-13 11:20:00|40112.5|40092.5|40117.5|40097.5|40175|40155|40102.5|40082.5|213
1678706700000|2023-03-13 11:25:00|40115|40095|40119.4|40099.4|40147.5|40127.5|40097.5|40077.5|111
1678707000000|2023-03-13 11:30:00|40120|40100|40053.2|40033.2|40138.1|40118.1|40050.7|40030.7|222
1678707300000|2023-03-13 11:35:00|40055|40035|40053.2|40033.2|40093.2|40073.2|40050.7|40030.7|136
1678707600000|2023-03-13 11:40:00|40055|40035|40053.2|40033.2|40083.2|40063.2|40043.2|40023.2|135
1678707900000|2023-03-13 11:45:00|40051.3|40031.3|40070.7|40050.7|40083.8|40063.8|40022.5|40002.5|345
1678708200000|2023-03-13 11:50:00|40073.2|40053.2|40013.8|39993.8|40078.2|40058.2|40013.2|39993.2|204
1678708500000|2023-03-13 11:55:00|40013.2|39993.2|39962.5|39942.5|40031.9|40011.9|39961.9|39941.9|264
1678708800000|2023-03-13 12:00:00|39964.4|39944.4|39924.4|39904.4|40019.4|39999.4|39877.5|39857.5|483
1678709100000|2023-03-13 12:05:00|39928.8|39908.8|39854.4|39834.4|39984.4|39964.4|39850|39830|623
1678709400000|2023-03-13 12:10:00|39851.9|39831.9|39633.2|39613.2|39851.9|39831.9|39625.7|39605.7|2554
1678709700000|2023-03-13 12:15:00|39635|39615|39474.4|39454.4|39691.3|39671.3|39441.3|39421.3|2992
1678710000000|2023-03-13 12:20:00|39473.8|39453.8|39429.4|39409.4|39536.9|39516.9|39334.4|39314.4|2330
1678710300000|2023-03-13 12:25:00|39422.6|39402.6|39403.2|39383.2|39436.3|39416.3|39296.9|39276.9|1608
1678710600000|2023-03-13 12:30:00|39401.9|39381.9|39407.6|39387.6|39516.9|39496.9|39391.3|39371.3|1643
1678710900000|2023-03-13 12:35:00|39411.9|39391.9|39356.9|39336.9|39473.8|39453.8|39316.9|39296.9|955
1678711200000|2023-03-13 12:40:00|39355.1|39335.1|39306.3|39286.3|39383.8|39363.8|39240.7|39220.7|834
1678711500000|2023-03-13 12:45:00|39308.2|39288.2|39337.6|39317.6|39358.2|39338.2|39283.2|39263.2|1018
1678711800000|2023-03-13 12:50:00|39335.7|39315.7|39335.1|39315.1|39407|39387|39310.7|39290.7|956
1678712100000|2023-03-13 12:55:00|39331.3|39311.3|39509.4|39489.4|39518.8|39498.8|39325.7|39305.7|1214
1678712400000|2023-03-13 13:00:00|39506.3|39486.3|39618.2|39598.2|39748.2|39728.2|39490.7|39470.7|3066
1678712700000|2023-03-13 13:05:00|39615.7|39595.7|39614.5|39594.5|39657.6|39637.6|39561.3|39541.3|2117
1678713000000|2023-03-13 13:10:00|39616.3|39596.3|39655.7|39635.7|39705.1|39685.1|39575.1|39555.1|2052
1678713300000|2023-03-13 13:15:00|39653.2|39633.2|39870.7|39850.7|39883.2|39863.2|39636.4|39616.4|1338
1678713600000|2023-03-13 13:20:00|39873.2|39853.2|39935.7|39915.7|40012.6|39992.6|39873.2|39853.2|1407
1678713900000|2023-03-13 13:25:00|39937.6|39917.6|39843.2|39823.2|39937.6|39917.6|39800.7|39780.7|1100
1678714200000|2023-03-13 13:30:00|39845.1|39825.1|39823.2|39803.2|39863.2|39843.2|39760.1|39740.1|1230
1678714500000|2023-03-13 13:35:00|39825.7|39805.7|39893.2|39873.2|39893.2|39873.2|39791.4|39771.4|803
1678714800000|2023-03-13 13:40:00|39895.1|39875.1|39979.5|39959.5|40014.5|39994.5|39893.2|39873.2|1037
1678715100000|2023-03-13 13:45:00|39981.4|39961.4|40004.5|39984.5|40105.7|40085.7|39960.1|39940.1|1008
1678715400000|2023-03-13 13:50:00|40002.6|39982.6|40058.9|40038.9|40114.5|40094.5|40002.6|39982.6|938
1678715700000|2023-03-13 13:55:00|40059.5|40039.5|40047|40027|40117|40097|40017|39997|737
1678716000000|2023-03-13 14:00:00|40044.5|40024.5|40113.3|40093.3|40138.3|40118.3|40027|40007|664
1678716300000|2023-03-13 14:05:00|40111.4|40091.4|40160.8|40140.8|40170.1|40150.1|40055.8|40035.8|776
1678716600000|2023-03-13 14:10:00|40163.3|40143.3|40248.9|40228.9|40280.1|40260.1|40163.3|40143.3|925
1678716900000|2023-03-13 14:15:00|40247|40227|40140.8|40120.8|40247|40227|40124.5|40104.5|549
1678717200000|2023-03-13 14:20:00|40137.6|40117.6|40100.8|40080.8|40200.2|40180.2|40085.8|40065.8|513
1678717500000|2023-03-13 14:25:00|40102.7|40082.7|40074.5|40054.5|40149.5|40129.5|40054.5|40034.5|467
1678717800000|2023-03-13 14:30:00|40078.3|40058.3|40212.1|40192.1|40222.1|40202.1|40078.3|40058.3|932
1678718100000|2023-03-13 14:35:00|40210.2|40190.2|40174.6|40154.6|40236.4|40216.4|40129.6|40109.6|569
1678718400000|2023-03-13 14:40:00|40176.4|40156.4|40364.6|40344.6|40367.1|40347.1|40142.7|40122.7|910
1678718700000|2023-03-13 14:45:00|40367.1|40347.1|40413.3|40393.3|40440.8|40420.8|40367.1|40347.1|1122
1678719000000|2023-03-13 14:50:00|40415.8|40395.8|40320.8|40300.8|40430.8|40410.8|40285.8|40265.8|513
1678719300000|2023-03-13 14:55:00|40323.3|40303.3|40340.8|40320.8|40413.3|40393.3|40313.3|40293.3|462
1678719600000|2023-03-13 15:00:00|40345.8|40325.8|40378.3|40358.3|40410.8|40390.8|40318.3|40298.3|816
1678719900000|2023-03-13 15:05:00|40380.8|40360.8|40428.3|40408.3|40430.8|40410.8|40323.3|40303.3|476
1678720200000|2023-03-13 15:10:00|40425.8|40405.8|40490.8|40470.8|40509.6|40489.6|40400.8|40380.8|974
1678720500000|2023-03-13 15:15:00|40492.7|40472.7|40543.3|40523.3|40545.2|40525.2|40480.8|40460.8|780
1678720800000|2023-03-13 15:20:00|40547.1|40527.1|40584.6|40564.6|40622.7|40602.7|40547.1|40527.1|1108
1678721100000|2023-03-13 15:25:00|40586.4|40566.4|40669.6|40649.6|40672.1|40652.1|40562.1|40542.1|970
1678721400000|2023-03-13 15:30:00|40672.1|40652.1|40533.3|40513.3|40692.1|40672.1|40503.9|40483.9|931
1678721700000|2023-03-13 15:35:00|40535.8|40515.8|40562.1|40542.1|40584.6|40564.6|40488.3|40468.3|800
1678722000000|2023-03-13 15:40:00|40562.7|40542.7|40587.1|40567.1|40621.4|40601.4|40554.6|40534.6|514
1678722300000|2023-03-13 15:45:00|40588.9|40568.9|40629.6|40609.6|40629.6|40609.6|40554.6|40534.6|529
1678722600000|2023-03-13 15:50:00|40628.9|40608.9|40513.9|40493.9|40633.3|40613.3|40513.9|40493.9|421
1678722900000|2023-03-13 15:55:00|40514.6|40494.6|40617.1|40597.1|40619|40599|40492.1|40472.1|482
1678723200000|2023-03-13 16:00:00|40619.6|40599.6|40639|40619|40686.5|40666.5|40602.1|40582.1|762
1678723500000|2023-03-13 16:05:00|40639.6|40619.6|40662.1|40642.1|40697.1|40677.1|40639.6|40619.6|788
1678723800000|2023-03-13 16:10:00|40664|40644|40592.1|40572.1|40667.1|40647.1|40587.7|40567.7|409
1678724100000|2023-03-13 16:15:00|40590.2|40570.2|40604.6|40584.6|40628.4|40608.4|40587.1|40567.1|289
1678724400000|2023-03-13 16:20:00|40602.1|40582.1|40534.6|40514.6|40639.6|40619.6|40532.1|40512.1|455
1678724700000|2023-03-13 16:25:00|40532.7|40512.7|40577.1|40557.1|40577.1|40557.1|40507.1|40487.1|372
1678725000000|2023-03-13 16:30:00|40579.6|40559.6|40509.6|40489.6|40584.6|40564.6|40509.6|40489.6|304
1678725300000|2023-03-13 16:35:00|40509|40489|40514.6|40494.6|40579.6|40559.6|40507.1|40487.1|326
1678725600000|2023-03-13 16:40:00|40512.1|40492.1|40592.1|40572.1|40594.6|40574.6|40504.6|40484.6|345
1678725900000|2023-03-13 16:45:00|40590.3|40570.3|40609.6|40589.6|40620.8|40600.8|40561.5|40541.5|502
1678726200000|2023-03-13 16:50:00|40610.8|40590.8|40590.9|40570.9|40610.9|40590.9|40565.9|40545.9|302
1678726500000|2023-03-13 16:55:00|40592.7|40572.7|40541.5|40521.5|40595.2|40575.2|40541.5|40521.5|1418
1678726800000|2023-03-13 17:00:00|40539.6|40519.6|40565.9|40545.9|40585.9|40565.9|40458.4|40438.4|606
1678727100000|2023-03-13 17:05:00|40563.4|40543.4|40639.6|40619.6|40647.1|40627.1|40553.4|40533.4|310
1678727400000|2023-03-13 17:10:00|40637.1|40617.1|40639.6|40619.6|40652.1|40632.1|40607.1|40587.1|137
1678727700000|2023-03-13 17:15:00|40637.8|40617.8|40642.1|40622.1|40669.6|40649.6|40634.6|40614.6|129
1678728000000|2023-03-13 17:20:00|40640.3|40620.3|40619.6|40599.6|40647.1|40627.1|40612.1|40592.1|159
1678728300000|2023-03-13 17:25:00|40617.1|40597.1|40655.9|40635.9|40655.9|40635.9|40607.1|40587.1|151
1678728600000|2023-03-13 17:30:00|40654|40634|40607.2|40587.2|40662.1|40642.1|40607.2|40587.2|184
1678728900000|2023-03-13 17:35:00|40605.3|40585.3|40650.3|40630.3|40672.2|40652.2|40595.9|40575.9|202
1678729200000|2023-03-13 17:40:00|40652.2|40632.2|40624.7|40604.7|40674.7|40654.7|40606.6|40586.6|192
1678729500000|2023-03-13 17:45:00|40627.2|40607.2|40579.7|40559.7|40641.5|40621.5|40579.7|40559.7|89
1678729800000|2023-03-13 17:50:00|40582.2|40562.2|40507.2|40487.2|40587.2|40567.2|40504.7|40484.7|321
1678730100000|2023-03-13 17:55:00|40509.7|40489.7|40502.2|40482.2|40547.2|40527.2|40492.2|40472.2|301
1678730400000|2023-03-13 18:00:00|40507.2|40487.2|40553.4|40533.4|40554|40534|40490.3|40470.3|347
1678730700000|2023-03-13 18:05:00|40554|40534|40526.5|40506.5|40554.7|40534.7|40494.7|40474.7|85
1678731000000|2023-03-13 18:10:00|40527.2|40507.2|40544.7|40524.7|40546.5|40526.5|40497.2|40477.2|108
1678731300000|2023-03-13 18:15:00|40547.2|40527.2|40577.2|40557.2|40582.8|40562.8|40544.7|40524.7|102
1678731600000|2023-03-13 18:20:00|40575.3|40555.3|40599.7|40579.7|40602.2|40582.2|40522.2|40502.2|136
1678731900000|2023-03-13 18:25:00|40599|40579|40557.2|40537.2|40617.2|40597.2|40547.8|40527.8|137
1678732200000|2023-03-13 18:30:00|40559.7|40539.7|40602.2|40582.2|40609.7|40589.7|40547.8|40527.8|166
1678732500000|2023-03-13 18:35:00|40599.1|40579.1|40548.4|40528.4|40599.1|40579.1|40536|40516|118
1678732800000|2023-03-13 18:40:00|40550.9|40530.9|40579.7|40559.7|40614.7|40594.7|40550.9|40530.9|117
1678733100000|2023-03-13 18:45:00|40577.2|40557.2|40574.7|40554.7|40582.2|40562.2|40552.2|40532.2|120
1678733400000|2023-03-13 18:50:00|40572.2|40552.2|40604.7|40584.7|40604.7|40584.7|40567.2|40547.2|67
1678733700000|2023-03-13 18:55:00|40602.2|40582.2|40584.7|40564.7|40602.8|40582.8|40569.7|40549.7|80
1678734000000|2023-03-13 19:00:00|40582.8|40562.8|40529.1|40509.1|40589.7|40569.7|40527.2|40507.2|47
1678734300000|2023-03-13 19:05:00|40527.2|40507.2|40524.7|40504.7|40549.7|40529.7|40514.7|40494.7|55
1678734600000|2023-03-13 19:10:00|40526.6|40506.6|40529.7|40509.7|40562.2|40542.2|40479.7|40459.7|123
1678734900000|2023-03-13 19:15:00|40531.6|40511.6|40514.7|40494.7|40539.7|40519.7|40494.7|40474.7|53
1678735200000|2023-03-13 19:20:00|40515.4|40495.4|40484.7|40464.7|40517.2|40497.2|40479.7|40459.7|58
1678735500000|2023-03-13 19:25:00|40479.7|40459.7|40479.7|40459.7|40499.1|40479.1|40472.2|40452.2|157
1678735800000|2023-03-13 19:30:00|40477.9|40457.9|40487.2|40467.2|40504.7|40484.7|40467.2|40447.2|66
1678736100000|2023-03-13 19:35:00|40485.4|40465.4|40512.2|40492.2|40519.1|40499.1|40477.9|40457.9|55
1678736400000|2023-03-13 19:40:00|40516|40496|40544.7|40524.7|40562.2|40542.2|40507.2|40487.2|80
1678736700000|2023-03-13 19:45:00|40546.6|40526.6|40509.7|40489.7|40546.6|40526.6|40497.2|40477.2|59
1678737000000|2023-03-13 19:50:00|40507.2|40487.2|40489.7|40469.7|40514.7|40494.7|40487.2|40467.2|99
1678737300000|2023-03-13 19:55:00|40494.7|40474.7|40469.8|40449.8|40502.2|40482.2|40462.9|40442.9|82
1678737600000|2023-03-13 20:00:00|40467.9|40447.9|40482.3|40462.3|40492.3|40472.3|40462.3|40442.3|96
1678737900000|2023-03-13 20:05:00|40479.8|40459.8|40472.3|40452.3|40484.8|40464.8|40469.8|40449.8|37
1678738200000|2023-03-13 20:10:00|40474.8|40454.8|40472.3|40452.3|40474.8|40454.8|40464.8|40444.8|44
1678738500000|2023-03-13 20:15:00|40469.8|40449.8|40464.8|40444.8|40487.3|40467.3|40462.9|40442.9|63
1678738800000|2023-03-13 20:20:00|40466.6|40446.6|40462.3|40442.3|40467.3|40447.3|40459.8|40439.8|21
1678739100000|2023-03-13 20:25:00|40459.8|40439.8|40434.8|40414.8|40462.3|40442.3|40432.3|40412.3|64
1678739400000|2023-03-13 20:30:00|40436.6|40416.6|40437.3|40417.3|40454.1|40434.1|40435.4|40415.4|83
1678739700000|2023-03-13 20:35:00|40432.3|40412.3|40422.3|40402.3|40434.8|40414.8|40412.9|40392.9|65
1678740000000|2023-03-13 20:40:00|40424.1|40404.1|40427.3|40407.3|40427.3|40407.3|40417.3|40397.3|33
1678740300000|2023-03-13 20:45:00|40429.1|40409.1|40424.8|40404.8|40434.8|40414.8|40422.3|40402.3|25
1678740600000|2023-03-13 20:50:00|40422.9|40402.9|40422.3|40402.3|40427.3|40407.3|40417.3|40397.3|35
1678740900000|2023-03-13 20:55:00|40426.6|40406.6|40429.8|40409.8|40432.3|40412.3|40422.3|40402.3|58
1678744800000|2023-03-13 22:00:00|40439.7|40419.7|40441.7|40421.7|40447.3|40427.3|40430.5|40410.5|51
1678745100000|2023-03-13 22:05:00|40444.2|40424.2|40464.2|40444.2|40464.2|40444.2|40431.7|40411.7|37
1678745400000|2023-03-13 22:10:00|40461.7|40441.7|40449.2|40429.2|40461.7|40441.7|40449.2|40429.2|11
1678745700000|2023-03-13 22:15:00|40447.3|40427.3|40456.7|40436.7|40468.6|40448.6|40447.3|40427.3|23
1678746000000|2023-03-13 22:20:00|40457.3|40437.3|40464.2|40444.2|40469.2|40449.2|40454.2|40434.2|23
1678746300000|2023-03-13 22:25:00|40466.7|40446.7|40473.6|40453.6|40474.2|40454.2|40466.7|40446.7|17
1678746600000|2023-03-13 22:30:00|40474.2|40454.2|40453|40433|40476.1|40456.1|40453|40433|14
1678746900000|2023-03-13 22:35:00|40452.4|40432.4|40469.2|40449.2|40469.2|40449.2|40452.4|40432.4|7
1678747200000|2023-03-13 22:40:00|40467.4|40447.4|40444.2|40424.2|40471.7|40451.7|40441.7|40421.7|22
1678747500000|2023-03-13 22:45:00|40441.7|40421.7|40434.2|40414.2|40441.7|40421.7|40414.2|40394.2|30
1678747800000|2023-03-13 22:50:00|40435.5|40415.5|40464.2|40444.2|40464.2|40444.2|40435.5|40415.5|32
1678748100000|2023-03-13 22:55:00|40460.5|40440.5|40444.2|40424.2|40460.5|40440.5|40444.2|40424.2|19
1678748400000|2023-03-13 23:00:00|40441.7|40421.7|40441.7|40421.7|40449.2|40429.2|40431.7|40411.7|15
1678748700000|2023-03-13 23:05:00|40443.6|40423.6|40444.2|40424.2|40444.2|40424.2|40429.2|40409.2|8
1678749000000|2023-03-13 23:10:00|40441.7|40421.7|40441.7|40421.7|40444.2|40424.2|40437.4|40417.4|0
1678749300000|2023-03-13 23:15:00|40439.9|40419.9|40439.2|40419.2|40441.7|40421.7|40439.2|40419.2|1
1678749600000|2023-03-13 23:20:00|40441.1|40421.1|40414.2|40394.2|40444.2|40424.2|40414.2|40394.2|15
1678749900000|2023-03-13 23:25:00|40416.7|40396.7|40419.2|40399.2|40426.1|40406.1|40409.2|40389.2|20
1678750200000|2023-03-13 23:30:00|40421.1|40401.1|40434.3|40414.3|40434.3|40414.3|40419.2|40399.2|9
1678750500000|2023-03-13 23:35:00|40431.8|40411.8|40426.8|40406.8|40449.3|40429.3|40426.8|40406.8|17
1678750800000|2023-03-13 23:40:00|40426.1|40406.1|40429.3|40409.3|40434.3|40414.3|40421.8|40401.8|32
1678751100000|2023-03-13 23:45:00|40427.4|40407.4|40434.3|40414.3|40436.8|40416.8|40419.3|40399.3|19
1678751400000|2023-03-13 23:50:00|40434.9|40414.9|40417.4|40397.4|40434.9|40414.9|40417.4|40397.4|30
1678751700000|2023-03-13 23:55:00|40415.6|40395.6|40404.9|40384.9|40419.9|40399.9|40404.9|40384.9|34
1678665600000|2023-03-13 00:00:00|40346.5|40326.5|40350.9|40330.9|40365.9|40345.9|40313.4|40293.4|247
1678665900000|2023-03-13 00:05:00|40355.9|40335.9|40390.9|40370.9|40415.9|40395.9|40353.4|40333.4|74
1678666200000|2023-03-13 00:10:00|40386.5|40366.5|40395.9|40375.9|40430.9|40410.9|40379.6|40359.6|62
1678666500000|2023-03-13 00:15:00|40394|40374|40395.9|40375.9|40410.9|40390.9|40384.6|40364.6|152
1678666800000|2023-03-13 00:20:00|40397.8|40377.8|40386.5|40366.5|40403.4|40383.4|40370.9|40350.9|58
1678667100000|2023-03-13 00:25:00|40384|40364|40361.5|40341.5|40390.3|40370.3|40354|40334|109
1678667400000|2023-03-13 00:30:00|40357.7|40337.7|40347.8|40327.8|40365.3|40345.3|40336.5|40316.5|124
1678667700000|2023-03-13 00:35:00|40346.5|40326.5|40357.8|40337.8|40360.9|40340.9|40340.9|40320.9|39
1678668000000|2023-03-13 00:40:00|40355.9|40335.9|40326.5|40306.5|40355.9|40335.9|40313.4|40293.4|74
1678668300000|2023-03-13 00:45:00|40325.9|40305.9|40338.4|40318.4|40346.5|40326.5|40323.4|40303.4|76
1678668600000|2023-03-13 00:50:00|40340.9|40320.9|40297.1|40277.1|40340.9|40320.9|40290.9|40270.9|82
1678668900000|2023-03-13 00:55:00|40299|40279|40271.5|40251.5|40309|40289|40266.5|40246.5|66
1678669200000|2023-03-13 01:00:00|40274|40254|40216.5|40196.5|40299|40279|40179|40159|578
1678669500000|2023-03-13 01:05:00|40214|40194|40101.5|40081.5|40218.4|40198.4|40086.5|40066.5|512
1678669800000|2023-03-13 01:10:00|40099.7|40079.7|40104|40084|40114|40094|40070.9|40050.9|427
1678670100000|2023-03-13 01:15:00|40106.5|40086.5|40116.6|40096.6|40156.5|40136.5|40084|40064|240
1678670400000|2023-03-13 01:20:00|40118.4|40098.4|40049.1|40029.1|40119.1|40099.1|40031.6|40011.6|406
1678670700000|2023-03-13 01:25:00|40047.2|40027.2|40080.9|40060.9|40095.9|40075.9|40044.1|40024.1|203
1678671000000|2023-03-13 01:30:00|40078.4|40058.4|40086.6|40066.6|40111.6|40091.6|40065.9|40045.9|179
1678671300000|2023-03-13 01:35:00|40088.5|40068.5|40136.6|40116.6|40136.6|40116.6|40046.6|40026.6|228
1678671600000|2023-03-13 01:40:00|40133.5|40113.5|40226|40206|40251|40231|40129.7|40109.7|398
1678671900000|2023-03-13 01:45:00|40228.5|40208.5|40211|40191|40251|40231|40208.5|40188.5|197
1678672200000|2023-03-13 01:50:00|40212.9|40192.9|40152.2|40132.2|40221|40201|40142.2|40122.2|200
1678672500000|2023-03-13 01:55:00|40149.7|40129.7|40132.8|40112.8|40181|40161|40100.9|40080.9|185
1678672800000|2023-03-13 02:00:00|40130.9|40110.9|40197.8|40177.8|40202.8|40182.8|40112.8|40092.8|114
1678673100000|2023-03-13 02:05:00|40202.8|40182.8|40200.3|40180.3|40227.8|40207.8|40172.8|40152.8|96
1678673400000|2023-03-13 02:10:00|40202.8|40182.8|40237.2|40217.2|40245.3|40225.3|40175.3|40155.3|101
1678673700000|2023-03-13 02:15:00|40237.8|40217.8|40277.8|40257.8|40277.8|40257.8|40202.8|40182.8|140
1678674000000|2023-03-13 02:20:00|40280.3|40260.3|40347.2|40327.2|40365.3|40345.3|40243.4|40223.4|226
1678674300000|2023-03-13 02:25:00|40347.8|40327.8|40381.6|40361.6|40436|40416|40347.8|40327.8|276
1678674600000|2023-03-13 02:30:00|40382.2|40362.2|40540.4|40520.4|40555.4|40535.4|40382.2|40362.2|754
1678674900000|2023-03-13 02:35:00|40537.9|40517.9|40597.9|40577.9|40602.3|40582.3|40525.4|40505.4|543
1678675200000|2023-03-13 02:40:00|40599.8|40579.8|40676|40656|40690.4|40670.4|40593.5|40573.5|491
1678675500000|2023-03-13 02:45:00|40675.4|40655.4|40645.4|40625.4|40675.4|40655.4|40620.4|40600.4|296
1678675800000|2023-03-13 02:50:00|40642.9|40622.9|40707.9|40687.9|40707.9|40687.9|40625.4|40605.4|281
1678676100000|2023-03-13 02:55:00|40706|40686|40680.4|40660.4|40732.9|40712.9|40670.4|40650.4|330
1678676400000|2023-03-13 03:00:00|40682.9|40662.9|40695.4|40675.4|40709.8|40689.8|40665.4|40645.4|160
1678676700000|2023-03-13 03:05:00|40697.9|40677.9|40722.9|40702.9|40726|40706|40660.4|40640.4|170
1678677000000|2023-03-13 03:10:00|40725.4|40705.4|40702.9|40682.9|40732.9|40712.9|40687.9|40667.9|159
1678677300000|2023-03-13 03:15:00|40703.5|40683.5|40740.4|40720.4|40757.3|40737.3|40695.4|40675.4|159
1678677600000|2023-03-13 03:20:00|40739.8|40719.8|40702.9|40682.9|40739.8|40719.8|40697.9|40677.9|193
1678677900000|2023-03-13 03:25:00|40704.8|40684.8|40680.4|40660.4|40704.8|40684.8|40673.5|40653.5|112
1678678200000|2023-03-13 03:30:00|40682.3|40662.3|40732.9|40712.9|40737.3|40717.3|40662.9|40642.9|155
1678678500000|2023-03-13 03:35:00|40731|40711|40717.9|40697.9|40785.4|40765.4|40715.4|40695.4|208
1678678800000|2023-03-13 03:40:00|40720.4|40700.4|40707.9|40687.9|40730.4|40710.4|40700.4|40680.4|58
1678679100000|2023-03-13 03:45:00|40709.8|40689.8|40672.9|40652.9|40722.9|40702.9|40670.4|40650.4|74
1678679400000|2023-03-13 03:50:00|40674.8|40654.8|40665.4|40645.4|40684.8|40664.8|40657.9|40637.9|49
1678679700000|2023-03-13 03:55:00|40669.8|40649.8|40640.4|40620.4|40672.3|40652.3|40635.4|40615.4|76
1678680000000|2023-03-13 04:00:00|40642.9|40622.9|40647.9|40627.9|40670.4|40650.4|40640.4|40620.4|52
1678680300000|2023-03-13 04:05:00|40646|40626|40632.9|40612.9|40647.9|40627.9|40622.9|40602.9|38
1678680600000|2023-03-13 04:10:00|40630.4|40610.4|40637.9|40617.9|40640.4|40620.4|40622.9|40602.9|34
1678680900000|2023-03-13 04:15:00|40639.8|40619.8|40630.4|40610.4|40647.3|40627.3|40622.9|40602.9|15
1678681200000|2023-03-13 04:20:00|40632.3|40612.3|40622.9|40602.9|40642.9|40622.9|40597.9|40577.9|82
1678681500000|2023-03-13 04:25:00|40625.4|40605.4|40622.9|40602.9|40637.9|40617.9|40610.4|40590.4|74
1678681800000|2023-03-13 04:30:00|40624.2|40604.2|40612.9|40592.9|40627.9|40607.9|40585.4|40565.4|38
1678682100000|2023-03-13 04:35:00|40615.4|40595.4|40615.4|40595.4|40625.4|40605.4|40602.9|40582.9|42
1678682400000|2023-03-13 04:40:00|40612.9|40592.9|40597.9|40577.9|40617.9|40597.9|40593.6|40573.6|19
1678682700000|2023-03-13 04:45:00|40600.4|40580.4|40595.4|40575.4|40615.4|40595.4|40592.9|40572.9|30
1678683000000|2023-03-13 04:50:00|40597.3|40577.3|40590.4|40570.4|40617.9|40597.9|40584.2|40564.2|46
1678683300000|2023-03-13 04:55:00|40592.3|40572.3|40590.4|40570.4|40599.8|40579.8|40573.6|40553.6|63
1678683600000|2023-03-13 05:00:00|40588.6|40568.6|40570.4|40550.4|40590.4|40570.4|40555.4|40535.4|79
1678683900000|2023-03-13 05:05:00|40565.4|40545.4|40580.5|40560.5|40583|40563|40553.6|40533.6|46
1678684200000|2023-03-13 05:10:00|40578|40558|40588|40568|40598|40578|40570.5|40550.5|55
1678684500000|2023-03-13 05:15:00|40583.6|40563.6|40600.5|40580.5|40604.2|40584.2|40581.1|40561.1|63
1678684800000|2023-03-13 05:20:00|40599.8|40579.8|40585.5|40565.5|40600.5|40580.5|40583.6|40563.6|41
1678685100000|2023-03-13 05:25:00|40588|40568|40604.8|40584.8|40607.3|40587.3|40578|40558|64
1678685400000|2023-03-13 05:30:00|40605.5|40585.5|40586.1|40566.1|40612.3|40592.3|40563|40543|158
1678685700000|2023-03-13 05:35:00|40588|40568|40493|40473|40600.5|40580.5|40488|40468|208
1678686000000|2023-03-13 05:40:00|40491.1|40471.1|40497.4|40477.4|40503|40483|40470.5|40450.5|162
1678686300000|2023-03-13 05:45:00|40495.5|40475.5|40513|40493|40525.5|40505.5|40493|40473|111
1678686600000|2023-03-13 05:50:00|40514.9|40494.9|40503.6|40483.6|40515.5|40495.5|40473.6|40453.6|132
1678686900000|2023-03-13 05:55:00|40504.9|40484.9|40518|40498|40522.4|40502.4|40478|40458|127
1678687200000|2023-03-13 06:00:00|40519.9|40499.9|40538|40518|40541.1|40521.1|40501.1|40481.1|103
1678687500000|2023-03-13 06:05:00|40536.1|40516.1|40585.5|40565.5|40595.5|40575.5|40535.5|40515.5|235
1678687800000|2023-03-13 06:10:00|40583.6|40563.6|40639.3|40619.3|40641.1|40621.1|40580.5|40560.5|285
1678688100000|2023-03-13 06:15:00|40637.4|40617.4|40639.3|40619.3|40646.8|40626.8|40616.8|40596.8|269
1678688400000|2023-03-13 06:20:00|40637.4|40617.4|40674.3|40654.3|40709.3|40689.3|40634.3|40614.3|343
1678688700000|2023-03-13 06:25:00|40672.4|40652.4|40659.3|40639.3|40696.8|40676.8|40654.9|40634.9|219
1678689000000|2023-03-13 06:30:00|40657.4|40637.4|40604.3|40584.3|40661.8|40641.8|40579.3|40559.3|185
1678689300000|2023-03-13 06:35:00|40601.8|40581.8|40586.8|40566.8|40611.8|40591.8|40572.4|40552.4|106
1678689600000|2023-03-13 06:40:00|40588.6|40568.6|40624.3|40604.3|40627.4|40607.4|40578.6|40558.6|61
1678689900000|2023-03-13 06:45:00|40622.4|40602.4|40626.8|40606.8|40634.3|40614.3|40599.3|40579.3|107
1678690200000|2023-03-13 06:50:00|40624.9|40604.9|40643.7|40623.7|40651.8|40631.8|40614.3|40594.3|131
1678690500000|2023-03-13 06:55:00|40641.8|40621.8|40601.2|40581.2|40646.8|40626.8|40581.8|40561.8|138
1678690800000|2023-03-13 07:00:00|40599.3|40579.3|40509.3|40489.3|40629.3|40609.3|40481.8|40461.8|162
1678691100000|2023-03-13 07:05:00|40507.4|40487.4|40491.8|40471.8|40509.3|40489.3|40479.3|40459.3|125
1678691400000|2023-03-13 07:10:00|40494.3|40474.3|40486.8|40466.8|40501.8|40481.8|40461.8|40441.8|78
1678691700000|2023-03-13 07:15:00|40489.3|40469.3|40471.8|40451.8|40504.3|40484.3|40451.8|40431.8|88
1678692000000|2023-03-13 07:20:00|40476.8|40456.8|40491.2|40471.2|40511.8|40491.8|40466.8|40446.8|85
1678692300000|2023-03-13 07:25:00|40493.7|40473.7|40471.8|40451.8|40504.3|40484.3|40452.4|40432.4|79
1678692600000|2023-03-13 07:30:00|40474.3|40454.3|40516.8|40496.8|40521.8|40501.8|40474.3|40454.3|140
1678692900000|2023-03-13 07:35:00|40514.9|40494.9|40499.3|40479.3|40546.8|40526.8|40488|40468|120
1678693200000|2023-03-13 07:40:00|40496.8|40476.8|40526.8|40506.8|40534.3|40514.3|40484.3|40464.3|76
1678693500000|2023-03-13 07:45:00|40529.3|40509.3|40539.3|40519.3|40573.7|40553.7|40529.3|40509.3|99
1678693800000|2023-03-13 07:50:00|40537.4|40517.4|40556.8|40536.8|40566.8|40546.8|40531.8|40511.8|75
1678694100000|2023-03-13 07:55:00|40557.4|40537.4|40487.4|40467.4|40586.8|40566.8|40484.3|40464.3|244
1678694400000|2023-03-13 08:00:00|40483.7|40463.7|40415.5|40395.5|40561.8|40541.8|40351.8|40331.8|617
1678694700000|2023-03-13 08:05:00|40413|40393|40463|40443|40463|40443|40403|40383|273
1678695000000|2023-03-13 08:10:00|40461.2|40441.2|40505.5|40485.5|40540.5|40520.5|40455.5|40435.5|263
1678695300000|2023-03-13 08:15:00|40503|40483|40540.5|40520.5|40578|40558|40495.5|40475.5|171
1678695600000|2023-03-13 08:20:00|40542.4|40522.4|40573.1|40553.1|40594.9|40574.9|40528|40508|161
1678695900000|2023-03-13 08:25:00|40568.7|40548.7|40521.2|40501.2|40595.6|40575.6|40514.9|40494.9|344
1678696200000|2023-03-13 08:30:00|40523.7|40503.7|40523.1|40503.1|40556.8|40536.8|40495.6|40475.6|200
1678696500000|2023-03-13 08:35:00|40525.6|40505.6|40583.1|40563.1|40585.6|40565.6|40510.6|40490.6|253
1678696800000|2023-03-13 08:40:00|40584.9|40564.9|40510.6|40490.6|40595.6|40575.6|40483.1|40463.1|255
1678697100000|2023-03-13 08:45:00|40508.1|40488.1|40575.6|40555.6|40600.6|40580.6|40493.1|40473.1|170
1678697400000|2023-03-13 08:50:00|40572.4|40552.4|40544.9|40524.9|40575.6|40555.6|40495.6|40475.6|119
1678697700000|2023-03-13 08:55:00|40546.8|40526.8|40525.6|40505.6|40575.6|40555.6|40495.6|40475.6|129
1678698000000|2023-03-13 09:00:00|40529.3|40509.3|40498.1|40478.1|40530.6|40510.6|40460.6|40440.6|126
1678698300000|2023-03-13 09:05:00|40496.2|40476.2|40393.1|40373.1|40496.2|40476.2|40385.6|40365.6|407
1678698600000|2023-03-13 09:10:00|40390.6|40370.6|40313.1|40293.1|40390.6|40370.6|40313.1|40293.1|336
1678698900000|2023-03-13 09:15:00|40311.2|40291.2|40230.6|40210.6|40313.1|40293.1|40225.6|40205.6|368
1678699200000|2023-03-13 09:20:00|40228.1|40208.1|40121.2|40101.2|40230.6|40210.6|40098.7|40078.7|611
1678699500000|2023-03-13 09:25:00|40119.3|40099.3|40066.2|40046.2|40128.1|40108.1|40056.2|40036.2|689
1678699800000|2023-03-13 09:30:00|40064.3|40044.3|40011.8|39991.8|40064.3|40044.3|39946.8|39926.8|843
1678700100000|2023-03-13 09:35:00|40011.2|39991.2|40043.1|40023.1|40063.7|40043.7|39963.1|39943.1|437
1678700400000|2023-03-13 09:40:00|40048.1|40028.1|40018.1|39998.1|40053.1|40033.1|39968.1|39948.1|592
1678700700000|2023-03-13 09:45:00|40020.6|40000.6|40005.6|39985.6|40085.6|40065.6|39983.7|39963.7|234
1678701000000|2023-03-13 09:50:00|40010.6|39990.6|40028.1|40008.1|40056.8|40036.8|39990.6|39970.6|375
1678701300000|2023-03-13 09:55:00|40026.2|40006.2|39998.1|39978.1|40047.5|40027.5|39990.6|39970.6|346
1678701600000|2023-03-13 10:00:00|39995.6|39975.6|40043.1|40023.1|40061.2|40041.2|39985.6|39965.6|440
1678701900000|2023-03-13 10:05:00|40038.1|40018.1|40028.1|40008.1|40058.1|40038.1|39993.1|39973.1|193
1678702200000|2023-03-13 10:10:00|40033.1|40013.1|39973.1|39953.1|40051.9|40031.9|39955.6|39935.6|344
1678702500000|2023-03-13 10:15:00|39970.6|39950.6|39978.1|39958.1|39983.1|39963.1|39925.6|39905.6|373
1678702800000|2023-03-13 10:20:00|39976.2|39956.2|39937.5|39917.5|39990|39970|39930|39910|232
1678703100000|2023-03-13 10:25:00|39938.1|39918.1|39963.1|39943.1|39971.9|39951.9|39930.6|39910.6|127
1678703400000|2023-03-13 10:30:00|39961.2|39941.2|39965.6|39945.6|39990.6|39970.6|39938.1|39918.1|219
1678703700000|2023-03-13 10:35:00|39968.1|39948.1|39960.6|39940.6|39998.1|39978.1|39935.6|39915.6|245
1678704000000|2023-03-13 10:40:00|39958.1|39938.1|39973.1|39953.1|40020.6|40000.6|39943.1|39923.1|146
1678704300000|2023-03-13 10:45:00|39971.2|39951.2|39958.1|39938.1|39973.1|39953.1|39868.1|39848.1|350
1678704600000|2023-03-13 10:50:00|39955.6|39935.6|39947.5|39927.5|39960|39940|39913.1|39893.1|320
1678704900000|2023-03-13 10:55:00|39945.6|39925.6|40056.9|40036.9|40081.9|40061.9|39926.3|39906.3|370
1678705200000|2023-03-13 11:00:00|40061.9|40041.9|40114.4|40094.4|40124.4|40104.4|40044.4|40024.4|303
1678705500000|2023-03-13 11:05:00|40112.5|40092.5|40156.9|40136.9|40191.3|40171.3|40077.5|40057.5|324
1678705800000|2023-03-13 11:10:00|40155|40135|40131.9|40111.9|40155|40135|40099.4|40079.4|298
1678706100000|2023-03-13 11:15:00|40129.4|40109.4|40117.5|40097.5|40140.6|40120.6|40100|40080|142
1678706400000|2023-03-13 11:20:00|40112.5|40092.5|40117.5|40097.5|40175|40155|40102.5|40082.5|213
1678706700000|2023-03-13 11:25:00|40115|40095|40119.4|40099.4|40147.5|40127.5|40097.5|40077.5|111
1678707000000|2023-03-13 11:30:00|40120|40100|40053.2|40033.2|40138.1|40118.1|40050.7|40030.7|222
1678707300000|2023-03-13 11:35:00|40055|40035|40053.2|40033.2|40093.2|40073.2|40050.7|40030.7|136
1678707600000|2023-03-13 11:40:00|40055|40035|40053.2|40033.2|40083.2|40063.2|40043.2|40023.2|135
1678707900000|2023-03-13 11:45:00|40051.3|40031.3|40070.7|40050.7|40083.8|40063.8|40022.5|40002.5|345
1678708200000|2023-03-13 11:50:00|40073.2|40053.2|40013.8|39993.8|40078.2|40058.2|40013.2|39993.2|204
1678708500000|2023-03-13 11:55:00|40013.2|39993.2|39962.5|39942.5|40031.9|40011.9|39961.9|39941.9|264
1678708800000|2023-03-13 12:00:00|39964.4|39944.4|39924.4|39904.4|40019.4|39999.4|39877.5|39857.5|483
1678709100000|2023-03-13 12:05:00|39928.8|39908.8|39854.4|39834.4|39984.4|39964.4|39850|39830|623
1678709400000|2023-03-13 12:10:00|39851.9|39831.9|39633.2|39613.2|39851.9|39831.9|39625.7|39605.7|2554
1678709700000|2023-03-13 12:15:00|39635|39615|39474.4|39454.4|39691.3|39671.3|39441.3|39421.3|2992
1678710000000|2023-03-13 12:20:00|39473.8|39453.8|39429.4|39409.4|39536.9|39516.9|39334.4|39314.4|2330
1678710300000|2023-03-13 12:25:00|39422.6|39402.6|39403.2|39383.2|39436.3|39416.3|39296.9|39276.9|1608
1678710600000|2023-03-13 12:30:00|39401.9|39381.9|39407.6|39387.6|39516.9|39496.9|39391.3|39371.3|1643
1678710900000|2023-03-13 12:35:00|39411.9|39391.9|39356.9|39336.9|39473.8|39453.8|39316.9|39296.9|955
1678711200000|2023-03-13 12:40:00|39355.1|39335.1|39306.3|39286.3|39383.8|39363.8|39240.7|39220.7|834
1678711500000|2023-03-13 12:45:00|39308.2|39288.2|39337.6|39317.6|39358.2|39338.2|39283.2|39263.2|1018
1678711800000|2023-03-13 12:50:00|39335.7|39315.7|39335.1|39315.1|39407|39387|39310.7|39290.7|956
1678712100000|2023-03-13 12:55:00|39331.3|39311.3|39509.4|39489.4|39518.8|39498.8|39325.7|39305.7|1214
1678712400000|2023-03-13 13:00:00|39506.3|39486.3|39618.2|39598.2|39748.2|39728.2|39490.7|39470.7|3066
1678712700000|2023-03-13 13:05:00|39615.7|39595.7|39614.5|39594.5|39657.6|39637.6|39561.3|39541.3|2117
1678713000000|2023-03-13 13:10:00|39616.3|39596.3|39655.7|39635.7|39705.1|39685.1|39575.1|39555.1|2052
1678713300000|2023-03-13 13:15:00|39653.2|39633.2|39870.7|39850.7|39883.2|39863.2|39636.4|39616.4|1338
1678713600000|2023-03-13 13:20:00|39873.2|39853.2|39935.7|39915.7|40012.6|39992.6|39873.2|39853.2|1407
1678713900000|2023-03-13 13:25:00|39937.6|39917.6|39843.2|39823.2|39937.6|39917.6|39800.7|39780.7|1100
1678714200000|2023-03-13 13:30:00|39845.1|39825.1|39823.2|39803.2|39863.2|39843.2|39760.1|39740.1|1230
1678714500000|2023-03-13 13:35:00|39825.7|39805.7|39893.2|39873.2|39893.2|39873.2|39791.4|39771.4|803
1678714800000|2023-03-13 13:40:00|39895.1|39875.1|39979.5|39959.5|40014.5|39994.5|39893.2|39873.2|1037
1678715100000|2023-03-13 13:45:00|39981.4|39961.4|40004.5|39984.5|40105.7|40085.7|39960.1|39940.1|1008
1678715400000|2023-03-13 13:50:00|40002.6|39982.6|40058.9|40038.9|40114.5|40094.5|40002.6|39982.6|938
1678715700000|2023-03-13 13:55:00|40059.5|40039.5|40047|40027|40117|40097|40017|39997|737
1678716000000|2023-03-13 14:00:00|40044.5|40024.5|40113.3|40093.3|40138.3|40118.3|40027|40007|664
1678716300000|2023-03-13 14:05:00|40111.4|40091.4|40160.8|40140.8|40170.1|40150.1|40055.8|40035.8|776
1678716600000|2023-03-13 14:10:00|40163.3|40143.3|40248.9|40228.9|40280.1|40260.1|40163.3|40143.3|925
1678716900000|2023-03-13 14:15:00|40247|40227|40140.8|40120.8|40247|40227|40124.5|40104.5|549
1678717200000|2023-03-13 14:20:00|40137.6|40117.6|40100.8|40080.8|40200.2|40180.2|40085.8|40065.8|513
1678717500000|2023-03-13 14:25:00|40102.7|40082.7|40074.5|40054.5|40149.5|40129.5|40054.5|40034.5|467
1678717800000|2023-03-13 14:30:00|40078.3|40058.3|40212.1|40192.1|40222.1|40202.1|40078.3|40058.3|932
1678718100000|2023-03-13 14:35:00|40210.2|40190.2|40174.6|40154.6|40236.4|40216.4|40129.6|40109.6|569
1678718400000|2023-03-13 14:40:00|40176.4|40156.4|40364.6|40344.6|40367.1|40347.1|40142.7|40122.7|910
1678718700000|2023-03-13 14:45:00|40367.1|40347.1|40413.3|40393.3|40440.8|40420.8|40367.1|40347.1|1122
1678719000000|2023-03-13 14:50:00|40415.8|40395.8|40320.8|40300.8|40430.8|40410.8|40285.8|40265.8|513
1678719300000|2023-03-13 14:55:00|40323.3|40303.3|40340.8|40320.8|40413.3|40393.3|40313.3|40293.3|462
1678719600000|2023-03-13 15:00:00|40345.8|40325.8|40378.3|40358.3|40410.8|40390.8|40318.3|40298.3|816
1678719900000|2023-03-13 15:05:00|40380.8|40360.8|40428.3|40408.3|40430.8|40410.8|40323.3|40303.3|476
1678720200000|2023-03-13 15:10:00|40425.8|40405.8|40490.8|40470.8|40509.6|40489.6|40400.8|40380.8|974
1678720500000|2023-03-13 15:15:00|40492.7|40472.7|40543.3|40523.3|40545.2|40525.2|40480.8|40460.8|780
1678720800000|2023-03-13 15:20:00|40547.1|40527.1|40584.6|40564.6|40622.7|40602.7|40547.1|40527.1|1108
1678721100000|2023-03-13 15:25:00|40586.4|40566.4|40669.6|40649.6|40672.1|40652.1|40562.1|40542.1|970
1678721400000|2023-03-13 15:30:00|40672.1|40652.1|40533.3|40513.3|40692.1|40672.1|40503.9|40483.9|931
1678721700000|2023-03-13 15:35:00|40535.8|40515.8|40562.1|40542.1|40584.6|40564.6|40488.3|40468.3|800
1678722000000|2023-03-13 15:40:00|40562.7|40542.7|40587.1|40567.1|40621.4|40601.4|40554.6|40534.6|514
1678722300000|2023-03-13 15:45:00|40588.9|40568.9|40629.6|40609.6|40629.6|40609.6|40554.6|40534.6|529
1678722600000|2023-03-13 15:50:00|40628.9|40608.9|40513.9|40493.9|40633.3|40613.3|40513.9|40493.9|421
1678722900000|2023-03-13 15:55:00|40514.6|40494.6|40617.1|40597.1|40619|40599|40492.1|40472.1|482
1678723200000|2023-03-13 16:00:00|40619.6|40599.6|40639|40619|40686.5|40666.5|40602.1|40582.1|762
1678723500000|2023-03-13 16:05:00|40639.6|40619.6|40662.1|40642.1|40697.1|40677.1|40639.6|40619.6|788
1678723800000|2023-03-13 16:10:00|40664|40644|40592.1|40572.1|40667.1|40647.1|40587.7|40567.7|409
1678724100000|2023-03-13 16:15:00|40590.2|40570.2|40604.6|40584.6|40628.4|40608.4|40587.1|40567.1|289
1678724400000|2023-03-13 16:20:00|40602.1|40582.1|40534.6|40514.6|40639.6|40619.6|40532.1|40512.1|455
1678724700000|2023-03-13 16:25:00|40532.7|40512.7|40577.1|40557.1|40577.1|40557.1|40507.1|40487.1|372
1678725000000|2023-03-13 16:30:00|40579.6|40559.6|40509.6|40489.6|40584.6|40564.6|40509.6|40489.6|304
1678725300000|2023-03-13 16:35:00|40509|40489|40514.6|40494.6|40579.6|40559.6|40507.1|40487.1|326
1678725600000|2023-03-13 16:40:00|40512.1|40492.1|40592.1|40572.1|40594.6|40574.6|40504.6|40484.6|345
1678725900000|2023-03-13 16:45:00|40590.3|40570.3|40609.6|40589.6|40620.8|40600.8|40561.5|40541.5|502
1678726200000|2023-03-13 16:50:00|40610.8|40590.8|40590.9|40570.9|40610.9|40590.9|40565.9|40545.9|302
1678726500000|2023-03-13 16:55:00|40592.7|40572.7|40541.5|40521.5|40595.2|40575.2|40541.5|40521.5|1418
1678726800000|2023-03-13 17:00:00|40539.6|40519.6|40565.9|40545.9|40585.9|40565.9|40458.4|40438.4|606
1678727100000|2023-03-13 17:05:00|40563.4|40543.4|40639.6|40619.6|40647.1|40627.1|40553.4|40533.4|310
1678727400000|2023-03-13 17:10:00|40637.1|40617.1|40639.6|40619.6|40652.1|40632.1|40607.1|40587.1|137
1678727700000|2023-03-13 17:15:00|40637.8|40617.8|40642.1|40622.1|40669.6|40649.6|40634.6|40614.6|129
1678728000000|2023-03-13 17:20:00|40640.3|40620.3|40619.6|40599.6|40647.1|40627.1|40612.1|40592.1|159
1678728300000|2023-03-13 17:25:00|40617.1|40597.1|40655.9|40635.9|40655.9|40635.9|40607.1|40587.1|151
1678728600000|2023-03-13 17:30:00|40654|40634|40607.2|40587.2|40662.1|40642.1|40607.2|40587.2|184
1678728900000|2023-03-13 17:35:00|40605.3|40585.3|40650.3|40630.3|40672.2|40652.2|40595.9|40575.9|202
1678729200000|2023-03-13 17:40:00|40652.2|40632.2|40624.7|40604.7|40674.7|40654.7|40606.6|40586.6|192
1678729500000|2023-03-13 17:45:00|40627.2|40607.2|40579.7|40559.7|40641.5|40621.5|40579.7|40559.7|89
1678729800000|2023-03-13 17:50:00|40582.2|40562.2|40507.2|40487.2|40587.2|40567.2|40504.7|40484.7|321
1678730100000|2023-03-13 17:55:00|40509.7|40489.7|40502.2|40482.2|40547.2|40527.2|40492.2|40472.2|301
1678730400000|2023-03-13 18:00:00|40507.2|40487.2|40553.4|40533.4|40554|40534|40490.3|40470.3|347
1678730700000|2023-03-13 18:05:00|40554|40534|40526.5|40506.5|40554.7|40534.7|40494.7|40474.7|85
1678731000000|2023-03-13 18:10:00|40527.2|40507.2|40544.7|40524.7|40546.5|40526.5|40497.2|40477.2|108
1678731300000|2023-03-13 18:15:00|40547.2|40527.2|40577.2|40557.2|40582.8|40562.8|40544.7|40524.7|102
1678731600000|2023-03-13 18:20:00|40575.3|40555.3|40599.7|40579.7|40602.2|40582.2|40522.2|40502.2|136
1678731900000|2023-03-13 18:25:00|40599|40579|40557.2|40537.2|40617.2|40597.2|40547.8|40527.8|137
1678732200000|2023-03-13 18:30:00|40559.7|40539.7|40602.2|40582.2|40609.7|40589.7|40547.8|40527.8|166
1678732500000|2023-03-13 18:35:00|40599.1|40579.1|40548.4|40528.4|40599.1|40579.1|40536|40516|118
1678732800000|2023-03-13 18:40:00|40550.9|40530.9|40579.7|40559.7|40614.7|40594.7|40550.9|40530.9|117
1678733100000|2023-03-13 18:45:00|40577.2|40557.2|40574.7|40554.7|40582.2|40562.2|40552.2|40532.2|120
1678733400000|2023-03-13 18:50:00|40572.2|40552.2|40604.7|40584.7|40604.7|40584.7|40567.2|40547.2|67
1678733700000|2023-03-13 18:55:00|40602.2|40582.2|40584.7|40564.7|40602.8|40582.8|40569.7|40549.7|80
1678734000000|2023-03-13 19:00:00|40582.8|40562.8|40529.1|40509.1|40589.7|40569.7|40527.2|40507.2|47
1678734300000|2023-03-13 19:05:00|40527.2|40507.2|40524.7|40504.7|40549.7|40529.7|40514.7|40494.7|55
1678734600000|2023-03-13 19:10:00|40526.6|40506.6|40529.7|40509.7|40562.2|40542.2|40479.7|40459.7|123
1678734900000|2023-03-13 19:15:00|40531.6|40511.6|40514.7|40494.7|40539.7|40519.7|40494.7|40474.7|53
1678735200000|2023-03-13 19:20:00|40515.4|40495.4|40484.7|40464.7|40517.2|40497.2|40479.7|40459.7|58
1678735500000|2023-03-13 19:25:00|40479.7|40459.7|40479.7|40459.7|40499.1|40479.1|40472.2|40452.2|157
1678735800000|2023-03-13 19:30:00|40477.9|40457.9|40487.2|40467.2|40504.7|40484.7|40467.2|40447.2|66
1678736100000|2023-03-13 19:35:00|40485.4|40465.4|40512.2|40492.2|40519.1|40499.1|40477.9|40457.9|55
1678736400000|2023-03-13 19:40:00|40516|40496|40544.7|40524.7|40562.2|40542.2|40507.2|40487.2|80
1678736700000|2023-03-13 19:45:00|40546.6|40526.6|40509.7|40489.7|40546.6|40526.6|40497.2|40477.2|59
1678737000000|2023-03-13 19:50:00|40507.2|40487.2|40489.7|40469.7|40514.7|40494.7|40487.2|40467.2|99
1678737300000|2023-03-13 19:55:00|40494.7|40474.7|40469.8|40449.8|40502.2|40482.2|40462.9|40442.9|82
1678737600000|2023-03-13 20:00:00|40467.9|40447.9|40482.3|40462.3|40492.3|40472.3|40462.3|40442.3|96
1678737900000|2023-03-13 20:05:00|40479.8|40459.8|40472.3|40452.3|40484.8|40464.8|40469.8|40449.8|37
1678738200000|2023-03-13 20:10:00|40474.8|40454.8|40472.3|40452.3|40474.8|40454.8|40464.8|40444.8|44
1678738500000|2023-03-13 20:15:00|40469.8|40449.8|40464.8|40444.8|40487.3|40467.3|40462.9|40442.9|63
1678738800000|2023-03-13 20:20:00|40466.6|40446.6|40462.3|40442.3|40467.3|40447.3|40459.8|40439.8|21
1678739100000|2023-03-13 20:25:00|40459.8|40439.8|40434.8|40414.8|40462.3|40442.3|40432.3|40412.3|64
1678739400000|2023-03-13 20:30:00|40436.6|40416.6|40437.3|40417.3|40454.1|40434.1|40435.4|40415.4|83
1678739700000|2023-03-13 20:35:00|40432.3|40412.3|40422.3|40402.3|40434.8|40414.8|40412.9|40392.9|65
1678740000000|2023-03-13 20:40:00|40424.1|40404.1|40427.3|40407.3|40427.3|40407.3|40417.3|40397.3|33
1678740300000|2023-03-13 20:45:00|40429.1|40409.1|40424.8|40404.8|40434.8|40414.8|40422.3|40402.3|25
1678740600000|2023-03-13 20:50:00|40422.9|40402.9|40422.3|40402.3|40427.3|40407.3|40417.3|40397.3|35
1678740900000|2023-03-13 20:55:00|40426.6|40406.6|40429.8|40409.8|40432.3|40412.3|40422.3|40402.3|58
1678744800000|2023-03-13 22:00:00|40439.7|40419.7|40441.7|40421.7|40447.3|40427.3|40430.5|40410.5|51
1678745100000|2023-03-13 22:05:00|40444.2|40424.2|40464.2|40444.2|40464.2|40444.2|40431.7|40411.7|37
1678745400000|2023-03-13 22:10:00|40461.7|40441.7|40449.2|40429.2|40461.7|40441.7|40449.2|40429.2|11
1678745700000|2023-03-13 22:15:00|40447.3|40427.3|40456.7|40436.7|40468.6|40448.6|40447.3|40427.3|23
1678746000000|2023-03-13 22:20:00|40457.3|40437.3|40464.2|40444.2|40469.2|40449.2|40454.2|40434.2|23
1678746300000|2023-03-13 22:25:00|40466.7|40446.7|40473.6|40453.6|40474.2|40454.2|40466.7|40446.7|17
1678746600000|2023-03-13 22:30:00|40474.2|40454.2|40453|40433|40476.1|40456.1|40453|40433|14
1678746900000|2023-03-13 22:35:00|40452.4|40432.4|40469.2|40449.2|40469.2|40449.2|40452.4|40432.4|7
1678747200000|2023-03-13 22:40:00|40467.4|40447.4|40444.2|40424.2|40471.7|40451.7|40441.7|40421.7|22
1678747500000|2023-03-13 22:45:00|40441.7|40421.7|40434.2|40414.2|40441.7|40421.7|40414.2|40394.2|30
1678747800000|2023-03-13 22:50:00|40435.5|40415.5|40464.2|40444.2|40464.2|40444.2|40435.5|40415.5|32
1678748100000|2023-03-13 22:55:00|40460.5|40440.5|40444.2|40424.2|40460.5|40440.5|40444.2|40424.2|19
1678748400000|2023-03-13 23:00:00|40441.7|40421.7|40441.7|40421.7|40449.2|40429.2|40431.7|40411.7|15
1678748700000|2023-03-13 23:05:00|40443.6|40423.6|40444.2|40424.2|40444.2|40424.2|40429.2|40409.2|8
1678749000000|2023-03-13 23:10:00|40441.7|40421.7|40441.7|40421.7|40444.2|40424.2|40437.4|40417.4|0
1678749300000|2023-03-13 23:15:00|40439.9|40419.9|40439.2|40419.2|40441.7|40421.7|40439.2|40419.2|1
1678749600000|2023-03-13 23:20:00|40441.1|40421.1|40414.2|40394.2|40444.2|40424.2|40414.2|40394.2|15
1678749900000|2023-03-13 23:25:00|40416.7|40396.7|40419.2|40399.2|40426.1|40406.1|40409.2|40389.2|20
1678750200000|2023-03-13 23:30:00|40421.1|40401.1|40434.3|40414.3|40434.3|40414.3|40419.2|40399.2|9
1678750500000|2023-03-13 23:35:00|40431.8|40411.8|40426.8|40406.8|40449.3|40429.3|40426.8|40406.8|17
1678750800000|2023-03-13 23:40:00|40426.1|40406.1|40429.3|40409.3|40434.3|40414.3|40421.8|40401.8|32
1678751100000|2023-03-13 23:45:00|40427.4|40407.4|40434.3|40414.3|40436.8|40416.8|40419.3|40399.3|19
1678751400000|2023-03-13 23:50:00|40434.9|40414.9|40417.4|40397.4|40434.9|40414.9|40417.4|40397.4|30
1678751700000|2023-03-13 23:55:00|40415.6|40395.6|40404.9|40384.9|40419.9|40399.9|40404.9|40384.9|34
1678752000000|2023-03-14 00:00:00|40408.6|40388.6|40379.9|40359.9|40412.4|40392.4|40374.9|40354.9|66
1678752300000|2023-03-14 00:05:00|40382.4|40362.4|40364.9|40344.9|40382.4|40362.4|40352.4|40332.4|51
1678752600000|2023-03-14 00:10:00|40366.8|40346.8|40404.9|40384.9|40419.9|40399.9|40364.9|40344.9|75
1678752900000|2023-03-14 00:15:00|40403.1|40383.1|40409.9|40389.9|40439.9|40419.9|40403.1|40383.1|51
1678753200000|2023-03-14 00:20:00|40408.1|40388.1|40432.4|40412.4|40439.9|40419.9|40404.9|40384.9|24
1678753500000|2023-03-14 00:25:00|40429.9|40409.9|40428.1|40408.1|40447.4|40427.4|40425.6|40405.6|43
1678753800000|2023-03-14 00:30:00|40429.9|40409.9|40442.4|40422.4|40463.6|40443.6|40429.9|40409.9|24
1678754100000|2023-03-14 00:35:00|40440.6|40420.6|40429.9|40409.9|40442.4|40422.4|40412.4|40392.4|23
1678754400000|2023-03-14 00:40:00|40431.8|40411.8|40437.4|40417.4|40437.4|40417.4|40404.9|40384.9|23
1678754700000|2023-03-14 00:45:00|40434.9|40414.9|40483.1|40463.1|40498.7|40478.7|40429.9|40409.9|113
1678755000000|2023-03-14 00:50:00|40482.5|40462.5|40460|40440|40482.5|40462.5|40450|40430|39
1678755300000|2023-03-14 00:55:00|40459.3|40439.3|40433.7|40413.7|40465|40445|40427.5|40407.5|67
1678755600000|2023-03-14 01:00:00|40446.8|40426.8|40438.7|40418.7|40496.8|40476.8|40419.3|40399.3|631
1678755900000|2023-03-14 01:05:00|40441.2|40421.2|40382.5|40362.5|40461.8|40441.8|40375|40355|307
1678756200000|2023-03-14 01:10:00|40384.3|40364.3|40327.5|40307.5|40385|40365|40322.5|40302.5|256
1678756500000|2023-03-14 01:15:00|40330|40310|40344.3|40324.3|40348.7|40328.7|40323.7|40303.7|110
1678756800000|2023-03-14 01:20:00|40346.2|40326.2|40409.3|40389.3|40438.7|40418.7|40346.2|40326.2|111
1678757100000|2023-03-14 01:25:00|40408.7|40388.7|40356.8|40336.8|40409.3|40389.3|40348.7|40328.7|99
1678757400000|2023-03-14 01:30:00|40354.3|40334.3|40331.8|40311.8|40366.2|40346.2|40297.5|40277.5|198
1678757700000|2023-03-14 01:35:00|40330|40310|40286.8|40266.8|40331.8|40311.8|40284.3|40264.3|198
1678758000000|2023-03-14 01:40:00|40284.3|40264.3|40241.8|40221.8|40287.5|40267.5|40227.5|40207.5|382
1678758300000|2023-03-14 01:45:00|40240|40220|40239.3|40219.3|40292.5|40272.5|40235|40215|235
1678758600000|2023-03-14 01:50:00|40237.5|40217.5|40210|40190|40255|40235|40205|40185|200
1678758900000|2023-03-14 01:55:00|40212.5|40192.5|40215|40195|40215|40195|40185|40165|179
1678759200000|2023-03-14 02:00:00|40214.3|40194.3|40225|40205|40229.3|40209.3|40185|40165|183
1678759500000|2023-03-14 02:05:00|40220|40200|40260|40240|40269.4|40249.4|40207.5|40187.5|142
1678759800000|2023-03-14 02:10:00|40257.5|40237.5|40287.5|40267.5|40300|40280|40255|40235|70
1678760100000|2023-03-14 02:15:00|40289.4|40269.4|40240|40220|40290|40270|40230|40210|71
1678760400000|2023-03-14 02:20:00|40241.9|40221.9|40263.2|40243.2|40270|40250|40240|40220|27
1678760700000|2023-03-14 02:25:00|40262.5|40242.5|40265|40245|40272.5|40252.5|40243.2|40223.2|43
1678761000000|2023-03-14 02:30:00|40263.2|40243.2|40195|40175|40272.5|40252.5|40188.2|40168.2|122
1678761300000|2023-03-14 02:35:00|40196.9|40176.9|40190|40170|40200|40180|40182.5|40162.5|128
1678761600000|2023-03-14 02:40:00|40188.2|40168.2|40188.7|40168.7|40192.5|40172.5|40161.9|40141.9|160
1678761900000|2023-03-14 02:45:00|40191.2|40171.2|40174.4|40154.4|40191.9|40171.9|40141.9|40121.9|125
1678762200000|2023-03-14 02:50:00|40172.5|40152.5|40130|40110|40179.4|40159.4|40125|40105|131
1678762500000|2023-03-14 02:55:00|40130.7|40110.7|40122.5|40102.5|40150|40130|40106.2|40086.2|206
1678762800000|2023-03-14 03:00:00|40124.4|40104.4|40087.5|40067.5|40135|40115|40067.5|40047.5|194
1678763100000|2023-03-14 03:05:00|40086.9|40066.9|40062.5|40042.5|40086.9|40066.9|40039.4|40019.4|190
1678763400000|2023-03-14 03:10:00|40060.7|40040.7|40124.4|40104.4|40131.2|40111.2|40060|40040|149
1678763700000|2023-03-14 03:15:00|40122.6|40102.6|40188.2|40168.2|40188.2|40168.2|40118.9|40098.9|319
1678764000000|2023-03-14 03:20:00|40185.1|40165.1|40195.1|40175.1|40202.6|40182.6|40177.6|40157.6|137
1678764300000|2023-03-14 03:25:00|40196.9|40176.9|40146.9|40126.9|40201.9|40181.9|40145.1|40125.1|50
1678764600000|2023-03-14 03:30:00|40145.1|40125.1|40186.9|40166.9|40189.4|40169.4|40145.1|40125.1|81
1678764900000|2023-03-14 03:35:00|40188.8|40168.8|40166.3|40146.3|40189.4|40169.4|40156.9|40136.9|36
1678765200000|2023-03-14 03:40:00|40166.9|40146.9|40151.9|40131.9|40189.4|40169.4|40148.2|40128.2|25
1678765500000|2023-03-14 03:45:00|40150.1|40130.1|40171.9|40151.9|40179.4|40159.4|40147.6|40127.6|14
1678765800000|2023-03-14 03:50:00|40173.8|40153.8|40161.9|40141.9|40184.4|40164.4|40158.2|40138.2|20
1678766100000|2023-03-14 03:55:00|40164.4|40144.4|40145.1|40125.1|40164.4|40144.4|40143.8|40123.8|29
1678766400000|2023-03-14 04:00:00|40146.9|40126.9|40135.1|40115.1|40156.9|40136.9|40129.4|40109.4|43
1678766700000|2023-03-14 04:05:00|40132.6|40112.6|40145.1|40125.1|40155.1|40135.1|40132.6|40112.6|30
1678767000000|2023-03-14 04:10:00|40146.9|40126.9|40130.1|40110.1|40152.6|40132.6|40130.1|40110.1|51
1678767300000|2023-03-14 04:15:00|40132.6|40112.6|40139.4|40119.4|40142.6|40122.6|40125.1|40105.1|41
1678767600000|2023-03-14 04:20:00|40137.6|40117.6|40136.9|40116.9|40141.3|40121.3|40124.4|40104.4|32
1678767900000|2023-03-14 04:25:00|40135.1|40115.1|40119.4|40099.4|40138.8|40118.8|40110.1|40090.1|25
1678768200000|2023-03-14 04:30:00|40116.9|40096.9|40103.8|40083.8|40116.9|40096.9|40100.1|40080.1|60
1678768500000|2023-03-14 04:35:00|40101.3|40081.3|40103.1|40083.1|40106.3|40086.3|40089.5|40069.5|72
1678768800000|2023-03-14 04:40:00|40101.3|40081.3|40098.8|40078.8|40106.3|40086.3|40092.6|40072.6|32
1678769100000|2023-03-14 04:45:00|40096.3|40076.3|40073.8|40053.8|40096.3|40076.3|40073.8|40053.8|39
1678769400000|2023-03-14 04:50:00|40074.5|40054.5|40071.3|40051.3|40081.3|40061.3|40064.5|40044.5|41
1678769700000|2023-03-14 04:55:00|40068.8|40048.8|40093.8|40073.8|40094.5|40074.5|40068.8|40048.8|42
1678770000000|2023-03-14 05:00:00|40092|40072|40093.8|40073.8|40098.8|40078.8|40078.8|40058.8|45
1678770300000|2023-03-14 05:05:00|40096.3|40076.3|40109.5|40089.5|40111.3|40091.3|40091.3|40071.3|52
1678770600000|2023-03-14 05:10:00|40112|40092|40126.3|40106.3|40141.3|40121.3|40112|40092|78
1678770900000|2023-03-14 05:15:00|40128.2|40108.2|40103.8|40083.8|40128.8|40108.8|40101.3|40081.3|52
1678771200000|2023-03-14 05:20:00|40101.3|40081.3|40063.2|40043.2|40111.3|40091.3|40061.3|40041.3|77
1678771500000|2023-03-14 05:25:00|40063.8|40043.8|40068.8|40048.8|40086.3|40066.3|40063.8|40043.8|75
1678771800000|2023-03-14 05:30:00|40070.7|40050.7|40131.3|40111.3|40131.3|40111.3|40061.3|40041.3|200
1678772100000|2023-03-14 05:35:00|40132|40112|40109.5|40089.5|40138.8|40118.8|40107|40087|95
1678772400000|2023-03-14 05:40:00|40107.7|40087.7|40110.2|40090.2|40120.2|40100.2|40084.5|40064.5|98
1678772700000|2023-03-14 05:45:00|40108.3|40088.3|40100.2|40080.2|40117|40097|40075.2|40055.2|84
1678773000000|2023-03-14 05:50:00|40100.8|40080.8|40112.7|40092.7|40122|40102|40082.7|40062.7|49
1678773300000|2023-03-14 05:55:00|40115.2|40095.2|40136.5|40116.5|40147.7|40127.7|40115.2|40095.2|77
1678773600000|2023-03-14 06:00:00|40135.2|40115.2|40195.2|40175.2|40197.7|40177.7|40130.2|40110.2|162
1678773900000|2023-03-14 06:05:00|40193.3|40173.3|40252.7|40232.7|40257.7|40237.7|40192.7|40172.7|139
1678774200000|2023-03-14 06:10:00|40252|40232|40245.2|40225.2|40277.7|40257.7|40210.2|40190.2|236
1678774500000|2023-03-14 06:15:00|40247|40227|40217.7|40197.7|40297.7|40277.7|40205.2|40185.2|187
1678774800000|2023-03-14 06:20:00|40215.2|40195.2|40207|40187|40217.7|40197.7|40132.7|40112.7|156
1678775100000|2023-03-14 06:25:00|40207.7|40187.7|40204.5|40184.5|40215.2|40195.2|40189.5|40169.5|45
1678775400000|2023-03-14 06:30:00|40208.9|40188.9|40164.5|40144.5|40211.4|40191.4|40155.8|40135.8|78
1678775700000|2023-03-14 06:35:00|40162.7|40142.7|40154.5|40134.5|40162.7|40142.7|40140.2|40120.2|75
1678776000000|2023-03-14 06:40:00|40152.7|40132.7|40179.5|40159.5|40189.5|40169.5|40142|40122|56
1678776300000|2023-03-14 06:45:00|40177.7|40157.7|40180.2|40160.2|40185.2|40165.2|40145.2|40125.2|48
1678776600000|2023-03-14 06:50:00|40182|40162|40168.9|40148.9|40182.7|40162.7|40145.2|40125.2|38
1678776900000|2023-03-14 06:55:00|40172|40152|40185.9|40165.9|40194.5|40174.5|40152|40132|39
1678777200000|2023-03-14 07:00:00|40193.9|40173.9|40262|40242|40268.2|40248.2|40184.5|40164.5|149
1678777500000|2023-03-14 07:05:00|40260.2|40240.2|40239.6|40219.6|40262|40242|40195.2|40175.2|70
1678777800000|2023-03-14 07:10:00|40241.4|40221.4|40249.6|40229.6|40291.4|40271.4|40234.6|40214.6|148
1678778100000|2023-03-14 07:15:00|40253.9|40233.9|40209.6|40189.6|40254.6|40234.6|40183.4|40163.4|96
1678778400000|2023-03-14 07:20:00|40207.7|40187.7|40226.4|40206.4|40238.2|40218.2|40186.4|40166.4|87
1678778700000|2023-03-14 07:25:00|40228.2|40208.2|40114.6|40094.6|40232.6|40212.6|40098.9|40078.9|151
1678779000000|2023-03-14 07:30:00|40113.9|40093.9|40128.2|40108.2|40128.9|40108.9|40084.6|40064.6|109
1678779300000|2023-03-14 07:35:00|40130.7|40110.7|40214.6|40194.6|40243.9|40223.9|40130.7|40110.7|136
1678779600000|2023-03-14 07:40:00|40212.7|40192.7|40173.9|40153.9|40218.2|40198.2|40158.9|40138.9|65
1678779900000|2023-03-14 07:45:00|40178.9|40158.9|40172.1|40152.1|40185.2|40165.2|40132.7|40112.7|80
1678780200000|2023-03-14 07:50:00|40175.2|40155.2|40238.9|40218.9|40245.8|40225.8|40174.6|40154.6|98
1678780500000|2023-03-14 07:55:00|40241.4|40221.4|40258.9|40238.9|40259.6|40239.6|40205.2|40185.2|95
1678780800000|2023-03-14 08:00:00|40256.4|40236.4|40224.6|40204.6|40282.1|40262.1|40224.6|40204.6|222
1678781100000|2023-03-14 08:05:00|40222.1|40202.1|40244.6|40224.6|40252.8|40232.8|40190.3|40170.3|175
1678781400000|2023-03-14 08:10:00|40242.8|40222.8|40237.8|40217.8|40271.4|40251.4|40154.1|40134.1|162
1678781700000|2023-03-14 08:15:00|40240.3|40220.3|40207.1|40187.1|40259.6|40239.6|40180.3|40160.3|139
1678782000000|2023-03-14 08:20:00|40207.8|40187.8|40215.3|40195.3|40255.3|40235.3|40165.3|40145.3|117
1678782300000|2023-03-14 08:25:00|40210.3|40190.3|40298.4|40278.4|40300.3|40280.3|40185.3|40165.3|145
1678782600000|2023-03-14 08:30:00|40295.3|40275.3|40214.6|40194.6|40295.3|40275.3|40212.1|40192.1|125
1678782900000|2023-03-14 08:35:00|40217.1|40197.1|40185.3|40165.3|40221.4|40201.4|40097.8|40077.8|331
1678783200000|2023-03-14 08:40:00|40188.9|40168.9|40190.3|40170.3|40225.3|40205.3|40152.1|40132.1|109
1678783500000|2023-03-14 08:45:00|40187.8|40167.8|40200.3|40180.3|40210.3|40190.3|40150.3|40130.3|130
1678783800000|2023-03-14 08:50:00|40198.4|40178.4|40205.3|40185.3|40207.8|40187.8|40185.3|40165.3|48
1678784100000|2023-03-14 08:55:00|40207.8|40187.8|40330.3|40310.3|40337.8|40317.8|40205.3|40185.3|178
1678784400000|2023-03-14 09:00:00|40325.3|40305.3|40205.3|40185.3|40325.3|40305.3|40197.1|40177.1|249
1678784700000|2023-03-14 09:05:00|40209|40189|40121.6|40101.6|40225.3|40205.3|40100.3|40080.3|234
1678785000000|2023-03-14 09:10:00|40123.5|40103.5|40120.3|40100.3|40137.8|40117.8|40052.8|40032.8|140
1678785300000|2023-03-14 09:15:00|40117.8|40097.8|40125.3|40105.3|40160.3|40140.3|40090.3|40070.3|124
1678785600000|2023-03-14 09:20:00|40121.6|40101.6|40102.8|40082.8|40137.1|40117.1|40092.8|40072.8|73
1678785900000|2023-03-14 09:25:00|40105.3|40085.3|40089.6|40069.6|40157.1|40137.1|40083.5|40063.5|98
1678786200000|2023-03-14 09:30:00|40087.8|40067.8|40115.3|40095.3|40117.1|40097.1|40065.3|40045.3|81
1678786500000|2023-03-14 09:35:00|40110.3|40090.3|40121|40101|40167.1|40147.1|40095.3|40075.3|112
1678786800000|2023-03-14 09:40:00|40122.2|40102.2|40090.3|40070.3|40140.3|40120.3|40075.3|40055.3|102
1678787100000|2023-03-14 09:45:00|40082.8|40062.8|40127.8|40107.8|40130.3|40110.3|40072.8|40052.8|159
1678787400000|2023-03-14 09:50:00|40126|40106|40174.7|40154.7|40179|40159|40122.8|40102.8|60
1678787700000|2023-03-14 09:55:00|40171|40151|40192.8|40172.8|40207.2|40187.2|40150.3|40130.3|137
1678788000000|2023-03-14 10:00:00|40190.3|40170.3|40204.7|40184.7|40207.8|40187.8|40162.8|40142.8|117
1678788300000|2023-03-14 10:05:00|40202.8|40182.8|40179|40159|40208.3|40188.3|40174.7|40154.7|48
1678788600000|2023-03-14 10:10:00|40180.8|40160.8|40134.7|40114.7|40194|40174|40123.3|40103.3|60
1678788900000|2023-03-14 10:15:00|40137.2|40117.2|40179|40159|40187.2|40167.2|40129.7|40109.7|60
1678789200000|2023-03-14 10:20:00|40179.7|40159.7|40192.2|40172.2|40205.8|40185.8|40179.7|40159.7|50
1678789500000|2023-03-14 10:25:00|40194.7|40174.7|40197.2|40177.2|40200.3|40180.3|40165.3|40145.3|29
1678789800000|2023-03-14 10:30:00|40199|40179|40219|40199|40219.7|40199.7|40167.2|40147.2|128
1678790100000|2023-03-14 10:35:00|40217.2|40197.2|40192.2|40172.2|40220.9|40200.9|40192.2|40172.2|34
1678790400000|2023-03-14 10:40:00|40190.4|40170.4|40190.9|40170.9|40194.7|40174.7|40169.7|40149.7|53
1678790700000|2023-03-14 10:45:00|40193.4|40173.4|40244|40224|40256.5|40236.5|40179.7|40159.7|110
1678791000000|2023-03-14 10:50:00|40242.2|40222.2|40253.4|40233.4|40264.7|40244.7|40239.7|40219.7|157
1678791300000|2023-03-14 10:55:00|40255.9|40235.9|40364|40344|40375.9|40355.9|40253.4|40233.4|170
1678791600000|2023-03-14 11:00:00|40362.2|40342.2|40326.5|40306.5|40385.9|40365.9|40324|40304|163
1678791900000|2023-03-14 11:05:00|40329|40309|40352.9|40332.9|40359.7|40339.7|40305.4|40285.4|81
1678792200000|2023-03-14 11:10:00|40351|40331|40342.9|40322.9|40375.4|40355.4|40337.9|40317.9|68
1678792500000|2023-03-14 11:15:00|40346.1|40326.1|40345.4|40325.4|40367|40347|40337.9|40317.9|72
1678792800000|2023-03-14 11:20:00|40344.7|40324.7|40359.1|40339.1|40360.9|40340.9|40317.2|40297.2|95
1678793100000|2023-03-14 11:25:00|40356.6|40336.6|40348.4|40328.4|40391.6|40371.6|40346.6|40326.6|81
1678793400000|2023-03-14 11:30:00|40346.6|40326.6|40375.9|40355.9|40381.6|40361.6|40344.7|40324.7|92
1678793700000|2023-03-14 11:35:00|40376.6|40356.6|40409.1|40389.1|40426.6|40406.6|40364.1|40344.1|111
1678794000000|2023-03-14 11:40:00|40411.6|40391.6|40413.4|40393.4|40434.1|40414.1|40402.9|40382.9|103
1678794300000|2023-03-14 11:45:00|40414.1|40394.1|40416.6|40396.6|40444.1|40424.1|40394.1|40374.1|160
1678794600000|2023-03-14 11:50:00|40414.1|40394.1|40419.1|40399.1|40431.6|40411.6|40406.6|40386.6|78
1678794900000|2023-03-14 11:55:00|40417.2|40397.2|40334.1|40314.1|40419.1|40399.1|40334.1|40314.1|184
1678795200000|2023-03-14 12:00:00|40332.2|40312.2|40344.1|40324.1|40374.1|40354.1|40331.6|40311.6|259
1678795500000|2023-03-14 12:05:00|40339.1|40319.1|40310.9|40290.9|40354.1|40334.1|40292.2|40272.2|308
1678795800000|2023-03-14 12:10:00|40311.6|40291.6|40147.9|40127.9|40315.9|40295.9|40132.9|40112.9|1165
1678796100000|2023-03-14 12:15:00|40146.1|40126.1|40162.9|40142.9|40202.3|40182.3|40088.6|40068.6|775
1678796400000|2023-03-14 12:20:00|40167.9|40147.9|40136.1|40116.1|40170.4|40150.4|40133.6|40113.6|380
1678796700000|2023-03-14 12:25:00|40137.9|40117.9|40185.6|40165.6|40196.8|40176.8|40136.1|40116.1|286
1678797000000|2023-03-14 12:30:00|40184.9|40164.9|40376.8|40356.8|40396.8|40376.8|39879.9|39859.9|2041
1678797300000|2023-03-14 12:35:00|40380.4|40360.4|40361.8|40341.8|40436.8|40416.8|40260|40240|1544
1678797600000|2023-03-14 12:40:00|40354.3|40334.3|40396.8|40376.8|40424.3|40404.3|40276.8|40256.8|682
1678797900000|2023-03-14 12:45:00|40399.3|40379.3|40410.6|40390.6|40446.8|40426.8|40377.5|40357.5|845
1678798200000|2023-03-14 12:50:00|40412.5|40392.5|40455.6|40435.6|40472.5|40452.5|40387.5|40367.5|899
1678798500000|2023-03-14 12:55:00|40457.5|40437.5|40462.5|40442.5|40475.6|40455.6|40419.3|40399.3|687
1678798800000|2023-03-14 13:00:00|40464.3|40444.3|40459.3|40439.3|40541.8|40521.8|40450|40430|980
1678799100000|2023-03-14 13:05:00|40457.5|40437.5|40426.8|40406.8|40489.3|40469.3|40386.8|40366.8|545
1678799400000|2023-03-14 13:10:00|40428.6|40408.6|40411.8|40391.8|40454.3|40434.3|40386.8|40366.8|330
1678799700000|2023-03-14 13:15:00|40409.3|40389.3|40406.8|40386.8|40436.8|40416.8|40361.8|40341.8|415
1678800000000|2023-03-14 13:20:00|40404.3|40384.3|40411.8|40391.8|40421.8|40401.8|40346.8|40326.8|432
1678800300000|2023-03-14 13:25:00|40414.3|40394.3|40469.3|40449.3|40501.1|40481.1|40409.3|40389.3|546
1678800600000|2023-03-14 13:30:00|40471.1|40451.1|40339.3|40319.3|40486.1|40466.1|40336.8|40316.8|966
1678800900000|2023-03-14 13:35:00|40336.8|40316.8|40431.8|40411.8|40476.8|40456.8|40336.8|40316.8|663
1678801200000|2023-03-14 13:40:00|40430|40410|40368|40348|40489.3|40469.3|40364.3|40344.3|656
1678801500000|2023-03-14 13:45:00|40368.7|40348.7|40282.5|40262.5|40380|40360|40273.2|40253.2|656
1678801800000|2023-03-14 13:50:00|40283.2|40263.2|40203.2|40183.2|40292.5|40272.5|40203.2|40183.2|971
1678802100000|2023-03-14 13:55:00|40200.7|40180.7|40270.7|40250.7|40285.7|40265.7|40175.7|40155.7|817
1678802400000|2023-03-14 14:00:00|40272.5|40252.5|40298.2|40278.2|40299.3|40279.3|40241.4|40221.4|357
1678802700000|2023-03-14 14:05:00|40296.4|40276.4|40411.4|40391.4|40433.2|40413.2|40280.7|40260.7|658
1678803000000|2023-03-14 14:10:00|40410.7|40390.7|40393.9|40373.9|40433.2|40413.2|40345.7|40325.7|420
1678803300000|2023-03-14 14:15:00|40393.2|40373.2|40370.7|40350.7|40420|40400|40360.7|40340.7|246
1678803600000|2023-03-14 14:20:00|40372.5|40352.5|40395.7|40375.7|40417.5|40397.5|40370.7|40350.7|317
1678803900000|2023-03-14 14:25:00|40398.2|40378.2|40325.7|40305.7|40398.2|40378.2|40317.1|40297.1|411
1678804200000|2023-03-14 14:30:00|40323.9|40303.9|40295.7|40275.7|40348.2|40328.2|40275.7|40255.7|329
1678804500000|2023-03-14 14:35:00|40293.9|40273.9|40300.7|40280.7|40320.7|40300.7|40273.9|40253.9|284
1678804800000|2023-03-14 14:40:00|40302.5|40282.5|40265.7|40245.7|40310.7|40290.7|40263.2|40243.2|177
1678805100000|2023-03-14 14:45:00|40263.2|40243.2|40290.1|40270.1|40319.4|40299.4|40248.2|40228.2|312
1678805400000|2023-03-14 14:50:00|40292.6|40272.6|40231.4|40211.4|40323.2|40303.2|40231.4|40211.4|469
1678805700000|2023-03-14 14:55:00|40230.7|40210.7|40190.7|40170.7|40255.1|40235.1|40185.7|40165.7|345
1678806000000|2023-03-14 15:00:00|40193.2|40173.2|40195.7|40175.7|40198.2|40178.2|40130.7|40110.7|516
1678806300000|2023-03-14 15:05:00|40193.9|40173.9|40250.7|40230.7|40260.7|40240.7|40185.7|40165.7|232
1678806600000|2023-03-14 15:10:00|40248.9|40228.9|40261.4|40241.4|40268.2|40248.2|40235.7|40215.7|264
1678806900000|2023-03-14 15:15:00|40258.9|40238.9|40340.8|40320.8|40370.8|40350.8|40256.4|40236.4|573
1678807200000|2023-03-14 15:20:00|40342.6|40322.6|40335.8|40315.8|40357.6|40337.6|40315.8|40295.8|263
1678807500000|2023-03-14 15:25:00|40333.9|40313.9|40287.1|40267.1|40333.9|40313.9|40287.1|40267.1|214
1678807800000|2023-03-14 15:30:00|40288.9|40268.9|40265.8|40245.8|40321.4|40301.4|40263.3|40243.3|223
1678808100000|2023-03-14 15:35:00|40270.8|40250.8|40345.8|40325.8|40352.6|40332.6|40246.4|40226.4|349
1678808400000|2023-03-14 15:40:00|40346.4|40326.4|40305.8|40285.8|40350.8|40330.8|40279.6|40259.6|209
1678808700000|2023-03-14 15:45:00|40307.6|40287.6|40217.1|40197.1|40315.8|40295.8|40183.3|40163.3|629
1678809000000|2023-03-14 15:50:00|40216.5|40196.5|40257.1|40237.1|40282.1|40262.1|40216.5|40196.5|230
1678809300000|2023-03-14 15:55:00|40253.5|40233.5|40177.1|40157.1|40257.1|40237.1|40166.5|40146.5|264
1678809600000|2023-03-14 16:00:00|40174.6|40154.6|40170.8|40150.8|40193.3|40173.3|40149|40129|445
1678809900000|2023-03-14 16:05:00|40169|40149|40183.3|40163.3|40193.3|40173.3|40148.3|40128.3|215
1678810200000|2023-03-14 16:10:00|40185.8|40165.8|40203.3|40183.3|40225.8|40205.8|40184|40164|261
1678810500000|2023-03-14 16:15:00|40200.8|40180.8|40164|40144|40200.8|40180.8|40145.8|40125.8|275
1678810800000|2023-03-14 16:20:00|40165.8|40145.8|40115.8|40095.8|40185.8|40165.8|40115.8|40095.8|301
1678811100000|2023-03-14 16:25:00|40119|40099|40150.8|40130.8|40165.1|40145.1|40095.8|40075.8|300
1678811400000|2023-03-14 16:30:00|40149|40129|40144|40124|40190.8|40170.8|40116.5|40096.5|296
1678811700000|2023-03-14 16:35:00|40140.8|40120.8|40099.7|40079.7|40156.5|40136.5|40097.2|40077.2|309
1678812000000|2023-03-14 16:40:00|40097.2|40077.2|40092.2|40072.2|40117.2|40097.2|40072.2|40052.2|735
1678812300000|2023-03-14 16:45:00|40094.7|40074.7|40107.2|40087.2|40131.5|40111.5|40082.2|40062.2|720
1678812600000|2023-03-14 16:50:00|40109|40089|40067.2|40047.2|40119.7|40099.7|40033.5|40013.5|790
1678812900000|2023-03-14 16:55:00|40071.5|40051.5|40065.8|40045.8|40078.3|40058.3|40045.8|40025.8|1452
1678813200000|2023-03-14 17:00:00|40069.5|40049.5|40043.3|40023.3|40084|40064|40043.3|40023.3|443
1678813500000|2023-03-14 17:05:00|40041.5|40021.5|40015.8|39995.8|40043.3|40023.3|40001.5|39981.5|388
1678813800000|2023-03-14 17:10:00|40014|39994|40058.3|40038.3|40067.7|40047.7|40002.7|39982.7|140
1678814100000|2023-03-14 17:15:00|40056.5|40036.5|40024|40004|40068.3|40048.3|39999|39979|177
1678814400000|2023-03-14 17:20:00|40023.4|40003.4|40042.7|40022.7|40042.7|40022.7|39983.4|39963.4|234
1678814700000|2023-03-14 17:25:00|40041.5|40021.5|40060.9|40040.9|40075.9|40055.9|40038.4|40018.4|131
1678815000000|2023-03-14 17:30:00|40059|40039|40040.9|40020.9|40065.9|40045.9|40023.4|40003.4|89
1678815300000|2023-03-14 17:35:00|40038.4|40018.4|40075.9|40055.9|40075.9|40055.9|40028.4|40008.4|123
1678815600000|2023-03-14 17:40:00|40080.2|40060.2|40043.4|40023.4|40094.5|40074.5|40040.9|40020.9|170
1678815900000|2023-03-14 17:45:00|40045.2|40025.2|40073.4|40053.4|40085.9|40065.9|40035.9|40015.9|184
1678816200000|2023-03-14 17:50:00|40075.9|40055.9|40065.9|40045.9|40083.4|40063.4|40045.9|40025.9|66
1678816500000|2023-03-14 17:55:00|40063.4|40043.4|40018.4|39998.4|40065.9|40045.9|40013.4|39993.4|77
1678816800000|2023-03-14 18:00:00|40020.9|40000.9|39960.9|39940.9|40028.4|40008.4|39958.4|39938.4|192
1678817100000|2023-03-14 18:05:00|39955.9|39935.9|39993.4|39973.4|39995.2|39975.2|39943.4|39923.4|222
1678817400000|2023-03-14 18:10:00|39995.2|39975.2|40015.9|39995.9|40077|40057|39990.9|39970.9|213
1678817700000|2023-03-14 18:15:00|40018.4|39998.4|40065.9|40045.9|40070.2|40050.2|40005.9|39985.9|145
1678818000000|2023-03-14 18:20:00|40060.9|40040.9|40045.9|40025.9|40060.9|40040.9|40031.6|40011.6|109
1678818300000|2023-03-14 18:25:00|40044.1|40024.1|40078.4|40058.4|40080.9|40060.9|40033.4|40013.4|117
1678818600000|2023-03-14 18:30:00|40080.2|40060.2|40048.4|40028.4|40090.9|40070.9|40040.9|40020.9|155
1678818900000|2023-03-14 18:35:00|40050.9|40030.9|40042.7|40022.7|40068.4|40048.4|40034.1|40014.1|112
1678819200000|2023-03-14 18:40:00|40044.1|40024.1|40010.9|39990.9|40045.9|40025.9|40006.6|39986.6|82
1678819500000|2023-03-14 18:45:00|40008.4|39988.4|40038.4|40018.4|40043.4|40023.4|40003.4|39983.4|57
1678819800000|2023-03-14 18:50:00|40034.8|40014.8|40110.9|40090.9|40115.9|40095.9|40033.4|40013.4|172
1678820100000|2023-03-14 18:55:00|40109.1|40089.1|40063.4|40043.4|40109.1|40089.1|40048.4|40028.4|133
1678820400000|2023-03-14 19:00:00|40065.2|40045.2|40073.4|40053.4|40090.9|40070.9|40058.4|40038.4|105
1678820700000|2023-03-14 19:05:00|40071.6|40051.6|40028.4|40008.4|40073.4|40053.4|40014.1|39994.1|93
1678821000000|2023-03-14 19:10:00|40026.6|40006.6|39993.4|39973.4|40026.6|40006.6|39993.4|39973.4|159
1678821300000|2023-03-14 19:15:00|39991.6|39971.6|40015.9|39995.9|40024.1|40004.1|39978.4|39958.4|115
1678821600000|2023-03-14 19:20:00|40017.8|39997.8|40027.8|40007.8|40038.5|40018.5|40015.9|39995.9|35
1678821900000|2023-03-14 19:25:00|40029.6|40009.6|40026|40006|40036|40016|40021|40001|67
1678822200000|2023-03-14 19:30:00|40024.1|40004.1|40029.6|40009.6|40047.1|40027.1|40016|39996|248
1678822500000|2023-03-14 19:35:00|40033.2|40013.2|40082.8|40062.8|40103.9|40083.9|40033.2|40013.2|151
1678822800000|2023-03-14 19:40:00|40084.6|40064.6|40102.1|40082.1|40109.6|40089.6|40082.1|40062.1|93
1678823100000|2023-03-14 19:45:00|40107.1|40087.1|40102.1|40082.1|40109.6|40089.6|40084.6|40064.6|44
1678823400000|2023-03-14 19:50:00|40103.9|40083.9|40099.6|40079.6|40109.6|40089.6|40078.9|40058.9|80
1678823700000|2023-03-14 19:55:00|40101.4|40081.4|40116.4|40096.4|40124.6|40104.6|40101.4|40081.4|116
1678824000000|2023-03-14 20:00:00|40117.1|40097.1|40102.1|40082.1|40119.6|40099.6|40100.3|40080.3|40
1678824300000|2023-03-14 20:05:00|40104.6|40084.6|40097.1|40077.1|40107.1|40087.1|40097.1|40077.1|14
1678824600000|2023-03-14 20:10:00|40098.9|40078.9|40082.1|40062.1|40099.6|40079.6|40082.1|40062.1|18
1678824900000|2023-03-14 20:15:00|40084.6|40064.6|40089.6|40069.6|40089.6|40069.6|40079.6|40059.6|10
1678825200000|2023-03-14 20:20:00|40092.1|40072.1|40089.6|40069.6|40097.1|40077.1|40085.3|40065.3|12
1678825500000|2023-03-14 20:25:00|40094.6|40074.6|40069.6|40049.6|40094.6|40074.6|40069.6|40049.6|42
1678825800000|2023-03-14 20:30:00|40071.4|40051.4|40064.6|40044.6|40071.4|40051.4|40059.6|40039.6|36
1678826100000|2023-03-14 20:35:00|40066.5|40046.5|40069.6|40049.6|40069.6|40049.6|40064.6|40044.6|12
1678826400000|2023-03-14 20:40:00|40071.5|40051.5|40080.3|40060.3|40080.3|40060.3|40067.1|40047.1|49
1678826700000|2023-03-14 20:45:00|40079|40059|40099.6|40079.6|40099.6|40079.6|40079|40059|23
1678827000000|2023-03-14 20:50:00|40102.1|40082.1|40079.7|40059.7|40104|40084|40079.7|40059.7|27
1678827300000|2023-03-14 20:55:00|40077.2|40057.2|40077.2|40057.2|40077.2|40057.2|40066|40046|24
1678831200000|2023-03-14 22:00:00|40088.5|40068.5|40082.2|40062.2|40088.5|40068.5|40066.5|40046.5|14
1678831500000|2023-03-14 22:05:00|40084.7|40064.7|40079.7|40059.7|40092.2|40072.2|40079.3|40059.3|12
1678831800000|2023-03-14 22:10:00|40082.2|40062.2|40082.2|40062.2|40087.2|40067.2|40079.7|40059.7|12
1678832100000|2023-03-14 22:15:00|40079.7|40059.7|40092.2|40072.2|40094.7|40074.7|40079.7|40059.7|4
1678832400000|2023-03-14 22:20:00|40090.4|40070.4|40087.2|40067.2|40092.2|40072.2|40087.2|40067.2|3
1678832700000|2023-03-14 22:25:00|40092.2|40072.2|40092.2|40072.2|40099.7|40079.7|40092.2|40072.2|19
1678833000000|2023-03-14 22:30:00|40094|40074|40097.2|40077.2|40099.7|40079.7|40094|40074|12
1678833300000|2023-03-14 22:35:00|40099|40079|40122.2|40102.2|40122.2|40102.2|40099|40079|21
1678833600000|2023-03-14 22:40:00|40120.4|40100.4|40112.2|40092.2|40122.2|40102.2|40109.7|40089.7|14
1678833900000|2023-03-14 22:45:00|40110.4|40090.4|40107.2|40087.2|40112.2|40092.2|40107.2|40087.2|12
1678834200000|2023-03-14 22:50:00|40109.7|40089.7|40107.2|40087.2|40114.7|40094.7|40107.2|40087.2|17
1678834500000|2023-03-14 22:55:00|40109.1|40089.1|40105.4|40085.4|40112.2|40092.2|40105.4|40085.4|9
1678834800000|2023-03-14 23:00:00|40102.9|40082.9|40097.3|40077.3|40109.7|40089.7|40089.7|40069.7|32
1678835100000|2023-03-14 23:05:00|40096.6|40076.6|40094.8|40074.8|40099.1|40079.1|40087.3|40067.3|25
1678835400000|2023-03-14 23:10:00|40092.3|40072.3|40087.3|40067.3|40092.3|40072.3|40084.8|40064.8|9
1678835700000|2023-03-14 23:15:00|40085.4|40065.4|40088|40068|40092.3|40072.3|40084.8|40064.8|32
1678836000000|2023-03-14 23:20:00|40089.8|40069.8|40092.3|40072.3|40104.8|40084.8|40089.8|40069.8|35
1678836300000|2023-03-14 23:25:00|40090.5|40070.5|40088|40068|40097.3|40077.3|40088|40068|3
1678836600000|2023-03-14 23:30:00|40086.1|40066.1|40089.1|40069.1|40092.3|40072.3|40084.8|40064.8|5
1678836900000|2023-03-14 23:35:00|40086.6|40066.6|40087.3|40067.3|40087.3|40067.3|40078|40058|9
1678837200000|2023-03-14 23:40:00|40089.1|40069.1|40087.3|40067.3|40092.3|40072.3|40084.8|40064.8|9
1678837500000|2023-03-14 23:45:00|40089.8|40069.8|40087.3|40067.3|40092.3|40072.3|40082.3|40062.3|16
1678837800000|2023-03-14 23:50:00|40085.5|40065.5|40082.3|40062.3|40087.3|40067.3|40078|40058|8
1678838100000|2023-03-14 23:55:00|40084.1|40064.1|40083|40063|40084.8|40064.8|40077.3|40057.3|14
1678838400000|2023-03-15 00:00:00|40082.3|40062.3|40012.3|39992.3|40082.3|40062.3|40012.3|39992.3|111
1678838700000|2023-03-15 00:05:00|40009.8|39989.8|39964.8|39944.8|40021.6|40001.6|39960.5|39940.5|146
1678839000000|2023-03-15 00:10:00|39967.3|39947.3|39934.8|39914.8|39969.8|39949.8|39924.8|39904.8|94
1678839300000|2023-03-15 00:15:00|39940.2|39920.2|39944.8|39924.8|39961.6|39941.6|39934.8|39914.8|81
1678839600000|2023-03-15 00:20:00|39943|39923|39927.3|39907.3|39957.3|39937.3|39919.8|39899.8|88
1678839900000|2023-03-15 00:25:00|39922.3|39902.3|39909.8|39889.8|39922.3|39902.3|39897.3|39877.3|91
1678840200000|2023-03-15 00:30:00|39907.3|39887.3|39964.8|39944.8|39964.8|39944.8|39884.8|39864.8|113
1678840500000|2023-03-15 00:35:00|39966.6|39946.6|39937.3|39917.3|39974.8|39954.8|39932.3|39912.3|66
1678840800000|2023-03-15 00:40:00|39938|39918|39924.8|39904.8|39942.3|39922.3|39909.8|39889.8|53
1678841100000|2023-03-15 00:45:00|39927.3|39907.3|39989.8|39969.8|39989.8|39969.8|39927.3|39907.3|123
1678841400000|2023-03-15 00:50:00|39990.5|39970.5|40002.3|39982.3|40002.3|39982.3|39974.8|39954.8|69
1678841700000|2023-03-15 00:55:00|40004.1|39984.1|39982.3|39962.3|40009.8|39989.8|39977.3|39957.3|96
1678842000000|2023-03-15 01:00:00|39979.8|39959.8|40155.5|40135.5|40165.5|40145.5|39974.4|39954.4|891
1678842300000|2023-03-15 01:05:00|40153.7|40133.7|40103.7|40083.7|40160.5|40140.5|40103.7|40083.7|281
1678842600000|2023-03-15 01:10:00|40101.9|40081.9|40121.2|40101.2|40128.7|40108.7|40083|40063|197
1678842900000|2023-03-15 01:15:00|40123|40103|40146.2|40126.2|40146.2|40126.2|40095.5|40075.5|172
1678843200000|2023-03-15 01:20:00|40143.7|40123.7|40151.2|40131.2|40166.2|40146.2|40116.2|40096.2|116
1678843500000|2023-03-15 01:25:00|40153.7|40133.7|40198.7|40178.7|40206.2|40186.2|40153.7|40133.7|172
1678843800000|2023-03-15 01:30:00|40196.2|40176.2|40168.8|40148.8|40226.2|40206.2|40128.7|40108.7|209
1678844100000|2023-03-15 01:35:00|40171.3|40151.3|40223.8|40203.8|40253.8|40233.8|40168.8|40148.8|232
1678844400000|2023-03-15 01:40:00|40221.9|40201.9|40193.8|40173.8|40221.9|40201.9|40185.6|40165.6|74
1678844700000|2023-03-15 01:45:00|40195.6|40175.6|40188.8|40168.8|40218.1|40198.1|40183.8|40163.8|139
1678845000000|2023-03-15 01:50:00|40190.6|40170.6|40188.8|40168.8|40202|40182|40178.8|40158.8|165
1678845300000|2023-03-15 01:55:00|40191.3|40171.3|40213.8|40193.8|40213.8|40193.8|40183.8|40163.8|136
1678845600000|2023-03-15 02:00:00|40211.3|40191.3|40231.3|40211.3|40233.8|40213.8|40196.3|40176.3|255
1678845900000|2023-03-15 02:05:00|40229.5|40209.5|40276.3|40256.3|40303.8|40283.8|40216.3|40196.3|271
1678846200000|2023-03-15 02:10:00|40273.8|40253.8|40293.8|40273.8|40293.8|40273.8|40261.3|40241.3|210
1678846500000|2023-03-15 02:15:00|40291.3|40271.3|40248.8|40228.8|40296.3|40276.3|40248.8|40228.8|134
1678846800000|2023-03-15 02:20:00|40248.1|40228.1|40233.8|40213.8|40248.8|40228.8|40227|40207|138
1678847100000|2023-03-15 02:25:00|40235.6|40215.6|40263.8|40243.8|40263.8|40243.8|40233.8|40213.8|44
1678847400000|2023-03-15 02:30:00|40265.6|40245.6|40251.3|40231.3|40281.3|40261.3|40236.3|40216.3|103
1678847700000|2023-03-15 02:35:00|40248.8|40228.8|40266.3|40246.3|40268.8|40248.8|40236.3|40216.3|34
1678848000000|2023-03-15 02:40:00|40268.1|40248.1|40224.5|40204.5|40268.8|40248.8|40213.8|40193.8|94
1678848300000|2023-03-15 02:45:00|40226.3|40206.3|40251.3|40231.3|40253.8|40233.8|40216.3|40196.3|114
1678848600000|2023-03-15 02:50:00|40253.1|40233.1|40291.3|40271.3|40291.3|40271.3|40253.1|40233.1|67
1678848900000|2023-03-15 02:55:00|40289.5|40269.5|40243.1|40223.1|40291.3|40271.3|40241.3|40221.3|100
1678849200000|2023-03-15 03:00:00|40245.6|40225.6|40213.8|40193.8|40261.3|40241.3|40208.8|40188.8|67
1678849500000|2023-03-15 03:05:00|40212|40192|40213.8|40193.8|40230.6|40210.6|40207|40187|102
1678849800000|2023-03-15 03:10:00|40211.3|40191.3|40211.3|40191.3|40223.8|40203.8|40209.5|40189.5|55
1678850100000|2023-03-15 03:15:00|40208.8|40188.8|40217|40197|40233.8|40213.8|40193.8|40173.8|86
1678850400000|2023-03-15 03:20:00|40216.3|40196.3|40203.8|40183.8|40226.3|40206.3|40201.3|40181.3|71
1678850700000|2023-03-15 03:25:00|40202|40182|40228.8|40208.8|40233.8|40213.8|40199.5|40179.5|129
1678851000000|2023-03-15 03:30:00|40227|40207|40218.8|40198.8|40236.3|40216.3|40211.3|40191.3|63
1678851300000|2023-03-15 03:35:00|40219.5|40199.5|40203.9|40183.9|40221.3|40201.3|40196.4|40176.4|19
1678851600000|2023-03-15 03:40:00|40202.1|40182.1|40206.4|40186.4|40208.9|40188.9|40193.9|40173.9|12
1678851900000|2023-03-15 03:45:00|40208.9|40188.9|40193.9|40173.9|40208.9|40188.9|40193.9|40173.9|16
1678852200000|2023-03-15 03:50:00|40196.4|40176.4|40178.9|40158.9|40196.4|40176.4|40178.9|40158.9|34
1678852500000|2023-03-15 03:55:00|40177.1|40157.1|40189.6|40169.6|40193.2|40173.2|40169.6|40149.6|37
1678852800000|2023-03-15 04:00:00|40188.9|40168.9|40178.9|40158.9|40188.9|40168.9|40178.9|40158.9|24
1678853100000|2023-03-15 04:05:00|40176.4|40156.4|40186.4|40166.4|40186.4|40166.4|40173.9|40153.9|23
1678853400000|2023-03-15 04:10:00|40188.2|40168.2|40188.9|40168.9|40196.4|40176.4|40186.4|40166.4|9
1678853700000|2023-03-15 04:15:00|40187.1|40167.1|40203.9|40183.9|40203.9|40183.9|40178.9|40158.9|22
1678854000000|2023-03-15 04:20:00|40203.2|40183.2|40205.7|40185.7|40216.4|40196.4|40193.9|40173.9|28
1678854300000|2023-03-15 04:25:00|40206.4|40186.4|40183.9|40163.9|40206.4|40186.4|40183.9|40163.9|17
1678854600000|2023-03-15 04:30:00|40182.1|40162.1|40193.2|40173.2|40198.2|40178.2|40174.6|40154.6|47
1678854900000|2023-03-15 04:35:00|40191.4|40171.4|40158.9|40138.9|40193.9|40173.9|40148.9|40128.9|32
1678855200000|2023-03-15 04:40:00|40161.4|40141.4|40126.4|40106.4|40161.4|40141.4|40124.6|40104.6|37
1678855500000|2023-03-15 04:45:00|40125.7|40105.7|40118.9|40098.9|40125.7|40105.7|40098.9|40078.9|60
1678855800000|2023-03-15 04:50:00|40119.6|40099.6|40108.9|40088.9|40123.9|40103.9|40108.9|40088.9|38
1678856100000|2023-03-15 04:55:00|40110.7|40090.7|40141.4|40121.4|40148.9|40128.9|40108.9|40088.9|89
1678856400000|2023-03-15 05:00:00|40138.2|40118.2|40098.2|40078.2|40138.2|40118.2|40084.6|40064.6|66
1678856700000|2023-03-15 05:05:00|40100.7|40080.7|40126.4|40106.4|40133.9|40113.9|40095.7|40075.7|52
1678857000000|2023-03-15 05:10:00|40123.9|40103.9|40121.4|40101.4|40126.4|40106.4|40093.9|40073.9|44
1678857300000|2023-03-15 05:15:00|40118.2|40098.2|40103.2|40083.2|40121.4|40101.4|40096.4|40076.4|48
1678857600000|2023-03-15 05:20:00|40105|40085|40118.2|40098.2|40123.9|40103.9|40096.4|40076.4|52
1678857900000|2023-03-15 05:25:00|40118.9|40098.9|40101.4|40081.4|40123.9|40103.9|40088.9|40068.9|89
1678858200000|2023-03-15 05:30:00|40099.6|40079.6|40010.3|39990.3|40101.4|40081.4|40010.3|39990.3|591
1678858500000|2023-03-15 05:35:00|40007.8|39987.8|40092.9|40072.9|40100.4|40080.4|39995.3|39975.3|210
1678858800000|2023-03-15 05:40:00|40091.1|40071.1|40085.4|40065.4|40095.4|40075.4|40067.9|40047.9|143
1678859100000|2023-03-15 05:45:00|40083.6|40063.6|40109.7|40089.7|40109.7|40089.7|40063.6|40043.6|137
1678859400000|2023-03-15 05:50:00|40107.9|40087.9|40087.9|40067.9|40107.9|40087.9|40050.4|40030.4|42
1678859700000|2023-03-15 05:55:00|40086.1|40066.1|40061.1|40041.1|40090.4|40070.4|40056.1|40036.1|93
1678860000000|2023-03-15 06:00:00|40060.4|40040.4|40040.4|40020.4|40060.4|40040.4|40035.4|40015.4|161
1678860300000|2023-03-15 06:05:00|40042.2|40022.2|40100.4|40080.4|40100.4|40080.4|40042.2|40022.2|215
1678860600000|2023-03-15 06:10:00|40102.2|40082.2|40115.4|40095.4|40120.4|40100.4|40102.2|40082.2|167
1678860900000|2023-03-15 06:15:00|40114.7|40094.7|40122.9|40102.9|40125.4|40105.4|40108.6|40088.6|121
1678861200000|2023-03-15 06:20:00|40121.1|40101.1|40042.9|40022.9|40121.1|40101.1|40036.1|40016.1|126
1678861500000|2023-03-15 06:25:00|40045.4|40025.4|40032.9|40012.9|40060.4|40040.4|40032.9|40012.9|106
1678861800000|2023-03-15 06:30:00|40030.4|40010.4|40032.9|40012.9|40035.4|40015.4|40022.9|40002.9|112
1678862100000|2023-03-15 06:35:00|40031.1|40011.1|40012.9|39992.9|40031.1|40011.1|40010.4|39990.4|112
1678862400000|2023-03-15 06:40:00|40014.7|39994.7|40077.2|40057.2|40080.4|40060.4|40012.9|39992.9|79
1678862700000|2023-03-15 06:45:00|40072.9|40052.9|40067.9|40047.9|40075.4|40055.4|40062.9|40042.9|36
1678863000000|2023-03-15 06:50:00|40065.4|40045.4|40075.4|40055.4|40085.4|40065.4|40051.1|40031.1|56
1678863300000|2023-03-15 06:55:00|40072.9|40052.9|40075.4|40055.4|40090.4|40070.4|40070.4|40050.4|67
1678863600000|2023-03-15 07:00:00|40077.9|40057.9|40117.9|40097.9|40122.9|40102.9|40072.9|40052.9|119
1678863900000|2023-03-15 07:05:00|40115.4|40095.4|40110.4|40090.4|40122.2|40102.2|40100.4|40080.4|61
1678864200000|2023-03-15 07:10:00|40112.9|40092.9|40082.2|40062.2|40119|40099|40065.4|40045.4|57
1678864500000|2023-03-15 07:15:00|40080.4|40060.4|40087.2|40067.2|40087.2|40067.2|40042.9|40022.9|34
1678864800000|2023-03-15 07:20:00|40089|40069|40059|40039|40115.8|40095.8|40044.7|40024.7|90
1678865100000|2023-03-15 07:25:00|40059.7|40039.7|39967.9|39947.9|40064.7|40044.7|39966.2|39946.2|196
1678865400000|2023-03-15 07:30:00|39966.2|39946.2|39853|39833|39966.2|39946.2|39815.5|39795.5|743
1678865700000|2023-03-15 07:35:00|39851.2|39831.2|39830.8|39810.8|39860.5|39840.5|39761.2|39741.2|295
1678866000000|2023-03-15 07:40:00|39829|39809|39834|39814|39853.3|39833.3|39814|39794|225
1678866300000|2023-03-15 07:45:00|39830.5|39810.5|39735.5|39715.5|39830.5|39810.5|39733.7|39713.7|276
1678866600000|2023-03-15 07:50:00|39739.8|39719.8|39718.7|39698.7|39773.4|39753.4|39703|39683|275
1678866900000|2023-03-15 07:55:00|39717.3|39697.3|39722.3|39702.3|39752.3|39732.3|39705.5|39685.5|149
1678867200000|2023-03-15 08:00:00|39720.5|39700.5|39598|39578|39721.6|39701.6|39585.5|39565.5|694
1678867500000|2023-03-15 08:05:00|39596.2|39576.2|39620.5|39600.5|39628|39608|39578|39558|418
1678867800000|2023-03-15 08:10:00|39623|39603|39640.5|39620.5|39643|39623|39584.8|39564.8|325
1678868100000|2023-03-15 08:15:00|39638|39618|39665.5|39645.5|39681.2|39661.2|39561.2|39541.2|414
1678868400000|2023-03-15 08:20:00|39663.7|39643.7|39643.7|39623.7|39665.5|39645.5|39595.5|39575.5|210
1678868700000|2023-03-15 08:25:00|39643|39623|39659.8|39639.8|39675.5|39655.5|39625.5|39605.5|129
1678869000000|2023-03-15 08:30:00|39660.5|39640.5|39653|39633|39660.5|39640.5|39608|39588|211
1678869300000|2023-03-15 08:35:00|39648|39628|39730.5|39710.5|39737.3|39717.3|39648|39628|287
1678869600000|2023-03-15 08:40:00|39728|39708|39725.5|39705.5|39770.5|39750.5|39713.7|39693.7|236
1678869900000|2023-03-15 08:45:00|39723|39703|39726.2|39706.2|39748|39728|39716.2|39696.2|63
1678870200000|2023-03-15 08:50:00|39724.4|39704.4|39759.8|39739.8|39760.5|39740.5|39713|39693|134
1678870500000|2023-03-15 08:55:00|39758|39738|39718|39698|39773|39753|39708|39688|144
1678870800000|2023-03-15 09:00:00|39715.5|39695.5|39723|39703|39730.5|39710.5|39660.5|39640.5|339
1678871100000|2023-03-15 09:05:00|39725.5|39705.5|39665.5|39645.5|39739.8|39719.8|39663|39643|174
1678871400000|2023-03-15 09:10:00|39660.5|39640.5|39645.5|39625.5|39670.5|39650.5|39640.5|39620.5|180
1678871700000|2023-03-15 09:15:00|39648|39628|39696.3|39676.3|39707.3|39687.3|39635.5|39615.5|120
1678872000000|2023-03-15 09:20:00|39695.5|39675.5|39707.3|39687.3|39723|39703|39675.5|39655.5|122
1678872300000|2023-03-15 09:25:00|39706.6|39686.6|39704.8|39684.8|39708|39688|39675.5|39655.5|169
1678872600000|2023-03-15 09:30:00|39703.1|39683.1|39653.1|39633.1|39704.8|39684.8|39653.1|39633.1|160
1678872900000|2023-03-15 09:35:00|39651.3|39631.3|39580.6|39560.6|39660.6|39640.6|39578.1|39558.1|485
1678873200000|2023-03-15 09:40:00|39582.4|39562.4|39584.9|39564.9|39611.3|39591.3|39549.5|39529.5|378
1678873500000|2023-03-15 09:45:00|39586.3|39566.3|39625.6|39605.6|39630.6|39610.6|39563.8|39543.8|223
1678873800000|2023-03-15 09:50:00|39628.1|39608.1|39579.5|39559.5|39650.6|39630.6|39572.7|39552.7|188
1678874100000|2023-03-15 09:55:00|39577|39557|39564.5|39544.5|39587|39567|39547|39527|164
1678874400000|2023-03-15 10:00:00|39559.5|39539.5|39588.8|39568.8|39591.3|39571.3|39511.3|39491.3|372
1678874700000|2023-03-15 10:05:00|39589.5|39569.5|39514.5|39494.5|39594.5|39574.5|39504.5|39484.5|310
1678875000000|2023-03-15 10:10:00|39517|39497|39382.7|39362.7|39522|39502|39362|39342|808
1678875300000|2023-03-15 10:15:00|39384.5|39364.5|39403.8|39383.8|39409.5|39389.5|39364.5|39344.5|545
1678875600000|2023-03-15 10:20:00|39406.3|39386.3|39397|39377|39449.5|39429.5|39389.5|39369.5|248
1678875900000|2023-03-15 10:25:00|39399.5|39379.5|39387.7|39367.7|39427|39407|39365.2|39345.2|503
1678876200000|2023-03-15 10:30:00|39385.2|39365.2|39483.5|39463.5|39488.8|39468.8|39366.7|39346.7|360
1678876500000|2023-03-15 10:35:00|39482.7|39462.7|39382.7|39362.7|39487|39467|39373.5|39353.5|301
1678876800000|2023-03-15 10:40:00|39386|39366|39286|39266|39387|39367|39274.2|39254.2|640
1678877100000|2023-03-15 10:45:00|39283.5|39263.5|39228.5|39208.5|39306|39286|39216|39196|645
1678877400000|2023-03-15 10:50:00|39223.5|39203.5|39187.4|39167.4|39236|39216|39177.4|39157.4|1158
1678877700000|2023-03-15 10:55:00|39183.8|39163.8|39105.6|39085.6|39185.6|39165.6|39089.9|39069.9|730
1678878000000|2023-03-15 11:00:00|39109.9|39089.9|39148.5|39128.5|39151|39131|39083.1|39063.1|639
1678878300000|2023-03-15 11:05:00|39150.3|39130.3|39091|39071|39151|39131|39087.8|39067.8|736
1678878600000|2023-03-15 11:10:00|39092.8|39072.8|39111|39091|39157.8|39137.8|39071|39051|637
1678878900000|2023-03-15 11:15:00|39109.2|39089.2|39086|39066|39136|39116|39066|39046|382
1678879200000|2023-03-15 11:20:00|39083.5|39063.5|39001.7|38981.7|39083.5|39063.5|38955.6|38935.6|1102
1678879500000|2023-03-15 11:25:00|39007.4|38987.4|39067.4|39047.4|39127.4|39107.4|39007.4|38987.4|581
1678879800000|2023-03-15 11:30:00|39054.9|39034.9|39118.1|39098.1|39129.9|39109.9|39024.9|39004.9|538
1678880100000|2023-03-15 11:35:00|39117.4|39097.4|39052.4|39032.4|39126.7|39106.7|39037.4|39017.4|362
1678880400000|2023-03-15 11:40:00|39049.9|39029.9|39015.7|38995.7|39074.9|39054.9|38992.4|38972.4|519
1678880700000|2023-03-15 11:45:00|39018.2|38998.2|38968.9|38948.9|39022.4|39002.4|38943.9|38923.9|422
1678881000000|2023-03-15 11:50:00|38970.7|38950.7|38896.4|38876.4|38970.7|38950.7|38858.9|38838.9|1027
1678881300000|2023-03-15 11:55:00|38895.7|38875.7|38840.7|38820.7|38904.2|38884.2|38813.2|38793.2|618
1678881600000|2023-03-15 12:00:00|38842.5|38822.5|38788.2|38768.2|38842.5|38822.5|38761.4|38741.4|1323
1678881900000|2023-03-15 12:05:00|38785|38765|38764.6|38744.6|38807.5|38787.5|38758.2|38738.2|863
1678882200000|2023-03-15 12:10:00|38760.3|38740.3|38786.4|38766.4|38818.9|38798.9|38726.4|38706.4|1345
1678882500000|2023-03-15 12:15:00|38783.9|38763.9|38749.3|38729.3|38820|38800|38735|38715|1009
1678882800000|2023-03-15 12:20:00|38750|38730|38680.7|38660.7|38782.5|38762.5|38675|38655|837
1678883100000|2023-03-15 12:25:00|38682.5|38662.5|38750|38730|38765|38745|38657.5|38637.5|821
1678883400000|2023-03-15 12:30:00|38753.6|38733.6|38791.8|38771.8|38954.3|38934.3|38753.6|38733.6|1600
1678883700000|2023-03-15 12:35:00|38792.5|38772.5|38781.8|38761.8|38821.8|38801.8|38702.5|38682.5|796
1678884000000|2023-03-15 12:40:00|38781.1|38761.1|38692.5|38672.5|38805|38785|38678.2|38658.2|1142
1678884300000|2023-03-15 12:45:00|38694.3|38674.3|38725|38705|38731.8|38711.8|38597.5|38577.5|1249
1678884600000|2023-03-15 12:50:00|38727.5|38707.5|38848.2|38828.2|38850|38830|38724.3|38704.3|942
1678884900000|2023-03-15 12:55:00|38847.5|38827.5|38755|38735|38853.6|38833.6|38747.5|38727.5|1344
1678885200000|2023-03-15 13:00:00|38753.2|38733.2|39034|39014|39034|39014|38740.7|38720.7|3242
1678885500000|2023-03-15 13:05:00|39034.7|39014.7|39056.1|39036.1|39094.7|39074.7|39017.9|38997.9|1873
1678885800000|2023-03-15 13:10:00|39057.9|39037.9|39136.5|39116.5|39193.3|39173.3|39042.9|39022.9|1863
1678886100000|2023-03-15 13:15:00|39140|39120|39071.5|39051.5|39146.5|39126.5|39025.4|39005.4|1007
1678886400000|2023-03-15 13:20:00|39073.3|39053.3|39072.9|39052.9|39129|39109|39047.2|39027.2|1033
1678886700000|2023-03-15 13:25:00|39069.3|39049.3|38991.8|38971.8|39069.3|39049.3|38989.3|38969.3|1319
1678887000000|2023-03-15 13:30:00|38988.6|38968.6|38906.9|38886.9|38996.9|38976.9|38906.9|38886.9|1546
1678887300000|2023-03-15 13:35:00|38901.9|38881.9|39057.6|39037.6|39065.1|39045.1|38891.9|38871.9|1661
1678887600000|2023-03-15 13:40:00|39055.8|39035.8|39130.1|39110.1|39162.6|39142.6|39017.6|38997.6|1054
1678887900000|2023-03-15 13:45:00|39131.9|39111.9|39170.1|39150.1|39217.6|39197.6|39123.3|39103.3|1067
1678888200000|2023-03-15 13:50:00|39163.3|39143.3|39164|39144|39217.9|39197.9|39101.5|39081.5|1116
1678888500000|2023-03-15 13:55:00|39162.2|39142.2|39000.5|38980.5|39162.2|39142.2|38993|38973|1217
1678888800000|2023-03-15 14:00:00|39003|38983|39024|39004|39032.6|39012.6|38994|38974|1688
1678889100000|2023-03-15 14:05:00|39027.6|39007.6|39019|38999|39089|39069|38992.6|38972.6|1221
1678889400000|2023-03-15 14:10:00|39017.2|38997.2|39009|38989|39066.5|39046.5|39001.5|38981.5|539
1678889700000|2023-03-15 14:15:00|39010.8|38990.8|39034|39014|39071.5|39051.5|39006.5|38986.5|447
1678890000000|2023-03-15 14:20:00|39035.8|39015.8|38936.5|38916.5|39041.5|39021.5|38936.5|38916.5|740
1678890300000|2023-03-15 14:25:00|38934.8|38914.8|38963|38943|38984.1|38964.1|38899|38879|750
1678890600000|2023-03-15 14:30:00|38959.4|38939.4|38877.3|38857.3|38959.4|38939.4|38872.3|38852.3|952
1678890900000|2023-03-15 14:35:00|38876.6|38856.6|38860.8|38840.8|38918.3|38898.3|38805.5|38785.5|776
1678891200000|2023-03-15 14:40:00|38861.6|38841.6|38819.4|38799.4|38884.1|38864.1|38804.1|38784.1|570
1678891500000|2023-03-15 14:45:00|38820.1|38800.1|38792.6|38772.6|38847.6|38827.6|38765.9|38745.9|623
1678891800000|2023-03-15 14:50:00|38795.1|38775.1|38845.1|38825.1|38862.6|38842.6|38752.3|38732.3|703
1678892100000|2023-03-15 14:55:00|38843.4|38823.4|38885.1|38865.1|38885.1|38865.1|38822.6|38802.6|637
1678892400000|2023-03-15 15:00:00|38886.9|38866.9|38905.9|38885.9|38922.7|38902.7|38877.7|38857.7|489
1678892700000|2023-03-15 15:05:00|38907.7|38887.7|38927.7|38907.7|38962.7|38942.7|38887.7|38867.7|553
1678893000000|2023-03-15 15:10:00|38925.9|38905.9|38830.2|38810.2|38932.7|38912.7|38830.2|38810.2|504
1678893300000|2023-03-15 15:15:00|38831.9|38811.9|38812.7|38792.7|38864.4|38844.4|38772.7|38752.7|890
1678893600000|2023-03-15 15:20:00|38813.4|38793.4|38669.5|38649.5|38817|38797|38664.5|38644.5|1256
1678893900000|2023-03-15 15:25:00|38671.2|38651.2|38683.7|38663.7|38728.7|38708.7|38666.2|38646.2|558
1678894200000|2023-03-15 15:30:00|38685.5|38665.5|38696.2|38676.2|38723|38703|38667|38647|585
1678894500000|2023-03-15 15:35:00|38694.5|38674.5|38678|38658|38718.8|38698.8|38676.3|38656.3|412
1678894800000|2023-03-15 15:40:00|38678.8|38658.8|38663.8|38643.8|38692.7|38672.7|38648.4|38628.4|525
1678895100000|2023-03-15 15:45:00|38667|38647|38708.8|38688.8|38758|38738|38647.7|38627.7|631
1678895400000|2023-03-15 15:50:00|38710.5|38690.5|38687|38667|38728.8|38708.8|38669.5|38649.5|327
1678895700000|2023-03-15 15:55:00|38686.3|38666.3|38666.3|38646.3|38725.5|38705.5|38651.3|38631.3|287
1678896000000|2023-03-15 16:00:00|38669.5|38649.5|38636.3|38616.3|38693.8|38673.8|38634.5|38614.5|494
1678896300000|2023-03-15 16:05:00|38638.1|38618.1|38617.7|38597.7|38653.8|38633.8|38608.4|38588.4|407
1678896600000|2023-03-15 16:10:00|38617|38597|38566.3|38546.3|38630.2|38610.2|38522|38502|1220
1678896900000|2023-03-15 16:15:00|38567|38547|38618.8|38598.8|38645.6|38625.6|38567|38547|406
1678897200000|2023-03-15 16:20:00|38620.6|38600.6|38588.8|38568.8|38626.3|38606.3|38578.1|38558.1|327
1678897500000|2023-03-15 16:25:00|38587|38567|38608.1|38588.1|38608.8|38588.8|38553.8|38533.8|421
1678897800000|2023-03-15 16:30:00|38606.3|38586.3|38674.9|38654.9|38717.4|38697.4|38606.3|38586.3|623
1678898100000|2023-03-15 16:35:00|38673.1|38653.1|38527.4|38507.4|38673.1|38653.1|38514.9|38494.9|792
1678898400000|2023-03-15 16:40:00|38529.9|38509.9|38544.9|38524.9|38591.6|38571.6|38528.8|38508.8|642
1678898700000|2023-03-15 16:45:00|38541.7|38521.7|38529.9|38509.9|38557.4|38537.4|38503.8|38483.8|689
1678899000000|2023-03-15 16:50:00|38528.1|38508.1|38476.7|38456.7|38534.9|38514.9|38458.1|38438.1|846
1678899300000|2023-03-15 16:55:00|38478.4|38458.4|38479.9|38459.9|38494.9|38474.9|38436.3|38416.3|1998
1678899600000|2023-03-15 17:00:00|38480.2|38460.2|38631.7|38611.7|38646.7|38626.7|38467.4|38447.4|767
1678899900000|2023-03-15 17:05:00|38638.4|38618.4|38692.4|38672.4|38721.7|38701.7|38638.4|38618.4|358
1678900200000|2023-03-15 17:10:00|38689.9|38669.9|38712.4|38692.4|38716.7|38696.7|38654.9|38634.9|220
1678900500000|2023-03-15 17:15:00|38716|38696|38794.9|38774.9|38816|38796|38710.6|38690.6|438
1678900800000|2023-03-15 17:20:00|38796.7|38776.7|38786|38766|38817.4|38797.4|38754.9|38734.9|460
1678901100000|2023-03-15 17:25:00|38787.7|38767.7|38873.5|38853.5|38888.5|38868.5|38773.5|38753.5|319
1678901400000|2023-03-15 17:30:00|38875.2|38855.2|38873.5|38853.5|38892|38872|38853.5|38833.5|173
1678901700000|2023-03-15 17:35:00|38875.2|38855.2|38870.3|38850.3|38908.5|38888.5|38858.5|38838.5|136
1678902000000|2023-03-15 17:40:00|38868.5|38848.5|38856|38836|38877.8|38857.8|38832.8|38812.8|96
1678902300000|2023-03-15 17:45:00|38853.5|38833.5|38821|38801|38868.5|38848.5|38808.5|38788.5|116
1678902600000|2023-03-15 17:50:00|38819.2|38799.2|38853.5|38833.5|38853.5|38833.5|38811|38791|126
1678902900000|2023-03-15 17:55:00|38851.7|38831.7|38823.5|38803.5|38866|38846|38821|38801|149
1678903200000|2023-03-15 18:00:00|38825.3|38805.3|38818.5|38798.5|38841|38821|38801|38781|146
1678903500000|2023-03-15 18:05:00|38816.7|38796.7|38781|38761|38818.5|38798.5|38762.8|38742.8|104
1678903800000|2023-03-15 18:10:00|38782.8|38762.8|38778.5|38758.5|38831|38811|38771.7|38751.7|115
1678904100000|2023-03-15 18:15:00|38780.3|38760.3|38771.7|38751.7|38800.3|38780.3|38759.2|38739.2|88
1678904400000|2023-03-15 18:20:00|38771|38751|38818.5|38798.5|38823.5|38803.5|38766|38746|157
1678904700000|2023-03-15 18:25:00|38821|38801|38840.3|38820.3|38943.5|38923.5|38811|38791|595
1678905000000|2023-03-15 18:30:00|38841|38821|38843.5|38823.5|38898.5|38878.5|38768.5|38748.5|462
1678905300000|2023-03-15 18:35:00|38841|38821|38844.3|38824.3|38891|38871|38783.5|38763.5|254
1678905600000|2023-03-15 18:40:00|38846|38826|38871|38851|38948.5|38928.5|38846|38826|266
1678905900000|2023-03-15 18:45:00|38872.8|38852.8|38821.8|38801.8|38886|38866|38820.3|38800.3|133
1678906200000|2023-03-15 18:50:00|38821|38801|38878.5|38858.5|38886|38866|38768.5|38748.5|145
1678906500000|2023-03-15 18:55:00|38876.8|38856.8|38836|38816|38876.8|38856.8|38816|38796|165
1678906800000|2023-03-15 19:00:00|38838.5|38818.5|38886.1|38866.1|38911|38891|38838.5|38818.5|141
1678907100000|2023-03-15 19:05:00|38887.8|38867.8|38859.3|38839.3|38923.6|38903.6|38856.1|38836.1|96
1678907400000|2023-03-15 19:10:00|38858.6|38838.6|38856.1|38836.1|38891.1|38871.1|38833.6|38813.6|107
1678907700000|2023-03-15 19:15:00|38857.8|38837.8|38852.8|38832.8|38891.1|38871.1|38851.1|38831.1|77
1678908000000|2023-03-15 19:20:00|38853.6|38833.6|38876.1|38856.1|38891.1|38871.1|38836.1|38816.1|152
1678908300000|2023-03-15 19:25:00|38874.3|38854.3|38901.8|38881.8|38915.3|38895.3|38868.6|38848.6|95
1678908600000|2023-03-15 19:30:00|38904.3|38884.3|38916.1|38896.1|38928.6|38908.6|38894.3|38874.3|75
1678908900000|2023-03-15 19:35:00|38918.6|38898.6|38920.4|38900.4|38928.6|38908.6|38913.6|38893.6|145
1678909200000|2023-03-15 19:40:00|38918.6|38898.6|38897.9|38877.9|38923.6|38903.6|38878.6|38858.6|58
1678909500000|2023-03-15 19:45:00|38898.6|38878.6|38881.8|38861.8|38905.4|38885.4|38879.3|38859.3|55
1678909800000|2023-03-15 19:50:00|38880|38860|38858.6|38838.6|38880|38860|38853.6|38833.6|95
1678910100000|2023-03-15 19:55:00|38856.8|38836.8|38893.6|38873.6|38893.6|38873.6|38854.3|38834.3|167
1678910400000|2023-03-15 20:00:00|38891.1|38871.1|38861.1|38841.1|38891.8|38871.8|38861.1|38841.1|166
1678910700000|2023-03-15 20:05:00|38859.3|38839.3|38841.1|38821.1|38863.6|38843.6|38838.6|38818.6|95
1678911000000|2023-03-15 20:10:00|38838.6|38818.6|38838.6|38818.6|38856.1|38836.1|38836.1|38816.1|38
1678911300000|2023-03-15 20:15:00|38836.8|38816.8|38846.1|38826.1|38846.1|38826.1|38833.6|38813.6|21
1678911600000|2023-03-15 20:20:00|38848.6|38828.6|38853.6|38833.6|38856.1|38836.1|38846.1|38826.1|20
1678911900000|2023-03-15 20:25:00|38855.4|38835.4|38838.6|38818.6|38858.6|38838.6|38836.9|38816.9|25
1678912200000|2023-03-15 20:30:00|38837.9|38817.9|38842.9|38822.9|38856.1|38836.1|38836.1|38816.1|118
1678912500000|2023-03-15 20:35:00|38843.6|38823.6|38862.9|38842.9|38862.9|38842.9|38841.1|38821.1|81
1678912800000|2023-03-15 20:40:00|38864.7|38844.7|38892.2|38872.2|38892.2|38872.2|38864.7|38844.7|95
1678913100000|2023-03-15 20:45:00|38888.6|38868.6|38879.7|38859.7|38889|38869|38877.2|38857.2|67
1678913400000|2023-03-15 20:50:00|38877.2|38857.2|38882.2|38862.2|38882.2|38862.2|38867.2|38847.2|84
1678913700000|2023-03-15 20:55:00|38884|38864|38865.4|38845.4|38892.2|38872.2|38858.6|38838.6|159
1678917600000|2023-03-15 22:00:00|38865.5|38845.5|38852.2|38832.2|38865.5|38845.5|38827.2|38807.2|78
1678917900000|2023-03-15 22:05:00|38854.7|38834.7|38874.7|38854.7|38876.5|38856.5|38847.2|38827.2|52
1678918200000|2023-03-15 22:10:00|38874|38854|38909|38889|38911.5|38891.5|38871.5|38851.5|62
1678918500000|2023-03-15 22:15:00|38906.5|38886.5|38891.5|38871.5|38906.5|38886.5|38891.5|38871.5|35
1678918800000|2023-03-15 22:20:00|38889|38869|38914|38894|38916.5|38896.5|38886.5|38866.5|33
1678919100000|2023-03-15 22:25:00|38912.3|38892.3|38904|38884|38912.3|38892.3|38904|38884|13
1678919400000|2023-03-15 22:30:00|38905.8|38885.8|38914|38894|38914|38894|38901.5|38881.5|18
1678919700000|2023-03-15 22:35:00|38916.5|38896.5|38931.5|38911.5|38931.5|38911.5|38916.5|38896.5|37
1678920000000|2023-03-15 22:40:00|38933.3|38913.3|38931.5|38911.5|38939|38919|38931.5|38911.5|45
1678920300000|2023-03-15 22:45:00|38929|38909|38906.5|38886.5|38929|38909|38906.5|38886.5|23
1678920600000|2023-03-15 22:50:00|38904.8|38884.8|38901.6|38881.6|38904.8|38884.8|38892.3|38872.3|19
1678920900000|2023-03-15 22:55:00|38899.8|38879.8|38914.1|38894.1|38914.1|38894.1|38899.1|38879.1|15
1678921200000|2023-03-15 23:00:00|38918.3|38898.3|38911.6|38891.6|38931.6|38911.6|38911.6|38891.6|37
1678921500000|2023-03-15 23:05:00|38909.1|38889.1|38916.6|38896.6|38924.1|38904.1|38909.1|38889.1|34
1678921800000|2023-03-15 23:10:00|38920.8|38900.8|38909.1|38889.1|38920.8|38900.8|38906.6|38886.6|12
1678922100000|2023-03-15 23:15:00|38905.8|38885.8|38879.1|38859.1|38905.8|38885.8|38876.6|38856.6|39
1678922400000|2023-03-15 23:20:00|38880.8|38860.8|38884.8|38864.8|38889.1|38869.1|38876.6|38856.6|16
1678922700000|2023-03-15 23:25:00|38889.8|38869.8|38917.7|38897.7|38918.5|38898.5|38877.3|38857.3|91
1678923000000|2023-03-15 23:30:00|38916|38896|38903.5|38883.5|38916|38896|38897.7|38877.7|37
1678923300000|2023-03-15 23:35:00|38905.3|38885.3|38899.2|38879.2|38915.3|38895.3|38899.2|38879.2|15
1678923600000|2023-03-15 23:40:00|38896.7|38876.7|38893.5|38873.5|38900.3|38880.3|38893.5|38873.5|21
1678923900000|2023-03-15 23:45:00|38895.3|38875.3|38887.8|38867.8|38895.3|38875.3|38883.5|38863.5|30
1678924200000|2023-03-15 23:50:00|38885.3|38865.3|38883.5|38863.5|38890.3|38870.3|38883.5|38863.5|41
1678924500000|2023-03-15 23:55:00|38885.3|38865.3|38872|38852|38891.3|38871.3|38868.5|38848.5|38
1678924800000|2023-03-16 00:00:00|38870.3|38850.3|38898.8|38878.8|38898.8|38878.8|38866|38846|94
1678925100000|2023-03-16 00:05:00|38897|38877|38904.6|38884.6|38924.5|38904.5|38897|38877|57
1678925400000|2023-03-16 00:10:00|38902.8|38882.8|38872.8|38852.8|38902.8|38882.8|38859.6|38839.6|60
1678925700000|2023-03-16 00:15:00|38877.1|38857.1|38875.3|38855.3|38899.6|38879.6|38867.1|38847.1|74
1678926000000|2023-03-16 00:20:00|38872.8|38852.8|38867.1|38847.1|38887.1|38867.1|38852.1|38832.1|62
1678926300000|2023-03-16 00:25:00|38868.8|38848.8|38887.1|38867.1|38907.1|38887.1|38862.1|38842.1|95
1678926600000|2023-03-16 00:30:00|38886.3|38866.3|38927.1|38907.1|38927.1|38907.1|38877.1|38857.1|132
1678926900000|2023-03-16 00:35:00|38925.3|38905.3|38937.1|38917.1|38948.8|38928.8|38914.6|38894.6|91
1678927200000|2023-03-16 00:40:00|38935.3|38915.3|38857.1|38837.1|38937.1|38917.1|38857.1|38837.1|89
1678927500000|2023-03-16 00:45:00|38858.8|38838.8|38873.9|38853.9|38894.6|38874.6|38844.6|38824.6|189
1678927800000|2023-03-16 00:50:00|38874.6|38854.6|38907.1|38887.1|38917.1|38897.1|38867.8|38847.8|224
1678928100000|2023-03-16 00:55:00|38904.6|38884.6|38893.9|38873.9|38907.1|38887.1|38882.1|38862.1|144
1678928400000|2023-03-16 01:00:00|38892.1|38872.1|38991.4|38971.4|39016.4|38996.4|38886.1|38866.1|890
1678928700000|2023-03-16 01:05:00|38986.4|38966.4|38976.4|38956.4|39003.9|38983.9|38918.9|38898.9|344
1678929000000|2023-03-16 01:10:00|38973.9|38953.9|38856.4|38836.4|38973.9|38953.9|38856.4|38836.4|206
1678929300000|2023-03-16 01:15:00|38854.6|38834.6|38872.1|38852.1|38901.4|38881.4|38824.6|38804.6|321
1678929600000|2023-03-16 01:20:00|38871.4|38851.4|38910.6|38890.6|38913.1|38893.1|38868.9|38848.9|179
1678929900000|2023-03-16 01:25:00|38911.4|38891.4|38921.4|38901.4|38923.9|38903.9|38885.4|38865.4|163
1678930200000|2023-03-16 01:30:00|38917.1|38897.1|38918.9|38898.9|38945.6|38925.6|38887.1|38867.1|190
1678930500000|2023-03-16 01:35:00|38921.4|38901.4|38986.4|38966.4|38986.4|38966.4|38907.9|38887.9|223
1678930800000|2023-03-16 01:40:00|38988.2|38968.2|38921.4|38901.4|39006.4|38986.4|38903.9|38883.9|143
1678931100000|2023-03-16 01:45:00|38923.9|38903.9|38936.4|38916.4|38957.1|38937.1|38921.4|38901.4|64
1678931400000|2023-03-16 01:50:00|38935.7|38915.7|38901.4|38881.4|38956.4|38936.4|38883.9|38863.9|56
1678931700000|2023-03-16 01:55:00|38903.2|38883.2|38867.1|38847.1|38923.9|38903.9|38861.4|38841.4|123
1678932000000|2023-03-16 02:00:00|38866.4|38846.4|38833.9|38813.9|38896.4|38876.4|38831.4|38811.4|137
1678932300000|2023-03-16 02:05:00|38836.4|38816.4|38871.4|38851.4|38896.4|38876.4|38831.4|38811.4|69
1678932600000|2023-03-16 02:10:00|38875.7|38855.7|38860.4|38840.4|38886.4|38866.4|38837.9|38817.9|91
1678932900000|2023-03-16 02:15:00|38862.2|38842.2|38922.9|38902.9|38925.4|38905.4|38862.2|38842.2|23
1678933200000|2023-03-16 02:20:00|38924.7|38904.7|38917.9|38897.9|38938.6|38918.6|38897.9|38877.9|58
1678933500000|2023-03-16 02:25:00|38920.4|38900.4|38909.7|38889.7|38920.4|38900.4|38902.9|38882.9|51
1678933800000|2023-03-16 02:30:00|38907.9|38887.9|38782.9|38762.9|38910.4|38890.4|38780.4|38760.4|263
1678934100000|2023-03-16 02:35:00|38784.7|38764.7|38916.4|38896.4|38921.4|38901.4|38784.7|38764.7|221
1678934400000|2023-03-16 02:40:00|38917.2|38897.2|38844.7|38824.7|38917.5|38897.5|38844.7|38824.7|117
1678934700000|2023-03-16 02:45:00|38842.2|38822.2|38794.7|38774.7|38854.7|38834.7|38792.2|38772.2|98
1678935000000|2023-03-16 02:50:00|38789.7|38769.7|38796.2|38776.2|38816.5|38796.5|38785.4|38765.4|145
1678935300000|2023-03-16 02:55:00|38794.4|38774.4|38802.9|38782.9|38815.4|38795.4|38785.4|38765.4|159
1678935600000|2023-03-16 03:00:00|38805.4|38785.4|38785.4|38765.4|38812.9|38792.9|38780.4|38760.4|116
1678935900000|2023-03-16 03:05:00|38782.9|38762.9|38708|38688|38800.4|38780.4|38703|38683|226
1678936200000|2023-03-16 03:10:00|38705.5|38685.5|38648|38628|38708|38688|38623|38603|198
1678936500000|2023-03-16 03:15:00|38649.7|38629.7|38678|38658|38705.5|38685.5|38649.7|38629.7|153
1678936800000|2023-03-16 03:20:00|38680.5|38660.5|38763|38743|38775.5|38755.5|38658.7|38638.7|200
1678937100000|2023-03-16 03:25:00|38765.5|38745.5|38790.5|38770.5|38808|38788|38758|38738|74
1678937400000|2023-03-16 03:30:00|38793|38773|38780.5|38760.5|38813|38793|38780.5|38760.5|74
1678937700000|2023-03-16 03:35:00|38778|38758|38785.5|38765.5|38788|38768|38763|38743|53
1678938000000|2023-03-16 03:40:00|38788|38768|38793|38773|38804.7|38784.7|38785.5|38765.5|44
1678938300000|2023-03-16 03:45:00|38790.5|38770.5|38793|38773|38809.7|38789.7|38785.5|38765.5|21
1678938600000|2023-03-16 03:50:00|38790.5|38770.5|38783.7|38763.7|38808.7|38788.7|38783.7|38763.7|13
1678938900000|2023-03-16 03:55:00|38780.5|38760.5|38798|38778|38798|38778|38755.5|38735.5|39
1678939200000|2023-03-16 04:00:00|38799.8|38779.8|38798|38778|38810.5|38790.5|38780.5|38760.5|28
1678939500000|2023-03-16 04:05:00|38798.7|38778.7|38793|38773|38813|38793|38790.5|38770.5|40
1678939800000|2023-03-16 04:10:00|38794.8|38774.8|38808|38788|38823|38803|38793|38773|33
1678940100000|2023-03-16 04:15:00|38805.5|38785.5|38781.3|38761.3|38805.5|38785.5|38776.3|38756.3|20
1678940400000|2023-03-16 04:20:00|38778.8|38758.8|38773|38753|38785.5|38765.5|38763|38743|28
1678940700000|2023-03-16 04:25:00|38772.3|38752.3|38783|38763|38783|38763|38763|38743|30
1678941000000|2023-03-16 04:30:00|38785.5|38765.5|38778|38758|38803|38783|38773|38753|21
1678941300000|2023-03-16 04:35:00|38780.5|38760.5|38818|38798|38823.8|38803.8|38778|38758|19
1678941600000|2023-03-16 04:40:00|38819.8|38799.8|38835.5|38815.5|38843|38823|38819.8|38799.8|38
1678941900000|2023-03-16 04:45:00|38832|38812|38859.8|38839.8|38859.8|38839.8|38828|38808|87
1678942200000|2023-03-16 04:50:00|38861.6|38841.6|38853|38833|38875.5|38855.5|38843|38823|66
1678942500000|2023-03-16 04:55:00|38853.8|38833.8|38868.1|38848.1|38868.1|38848.1|38840.6|38820.6|39
1678942800000|2023-03-16 05:00:00|38863.1|38843.1|38860.6|38840.6|38888.1|38868.1|38851.3|38831.3|89
1678943100000|2023-03-16 05:05:00|38858.8|38838.8|38858.8|38838.8|38876.3|38856.3|38837|38817|113
1678943400000|2023-03-16 05:10:00|38860.6|38840.6|38855.6|38835.6|38873.1|38853.1|38848.1|38828.1|28
1678943700000|2023-03-16 05:15:00|38853.8|38833.8|38860.6|38840.6|38868.1|38848.1|38843.1|38823.1|34
1678944000000|2023-03-16 05:20:00|38858.1|38838.1|38878.1|38858.1|38899.8|38879.8|38855.6|38835.6|34
1678944300000|2023-03-16 05:25:00|38880.6|38860.6|38888.1|38868.1|38918.1|38898.1|38880.6|38860.6|56
1678944600000|2023-03-16 05:30:00|38883.1|38863.1|38883.1|38863.1|38938.1|38918.1|38845.6|38825.6|175
1678944900000|2023-03-16 05:35:00|38885.6|38865.6|38943.1|38923.1|38955.6|38935.6|38871.3|38851.3|95
1678945200000|2023-03-16 05:40:00|38948.1|38928.1|38928.1|38908.1|38955.6|38935.6|38918.1|38898.1|101
1678945500000|2023-03-16 05:45:00|38925.6|38905.6|38918.1|38898.1|38938.1|38918.1|38890.6|38870.6|94
1678945800000|2023-03-16 05:50:00|38920.6|38900.6|38885.6|38865.6|38920.6|38900.6|38883.1|38863.1|79
1678946100000|2023-03-16 05:55:00|38887.4|38867.4|38838.1|38818.1|38898.1|38878.1|38833.1|38813.1|70
1678946400000|2023-03-16 06:00:00|38835.6|38815.6|38788.1|38768.1|38859.9|38839.9|38770.6|38750.6|140
1678946700000|2023-03-16 06:05:00|38788.9|38768.9|38783.1|38763.1|38790.6|38770.6|38767.1|38747.1|185
1678947000000|2023-03-16 06:10:00|38785.6|38765.6|38753.1|38733.1|38800.6|38780.6|38718.1|38698.1|135
1678947300000|2023-03-16 06:15:00|38751.4|38731.4|38668.1|38648.1|38753.1|38733.1|38668.1|38648.1|163
1678947600000|2023-03-16 06:20:00|38665.6|38645.6|38640.6|38620.6|38683.1|38663.1|38638.9|38618.9|126
1678947900000|2023-03-16 06:25:00|38638.9|38618.9|38683.1|38663.1|38692.4|38672.4|38636.4|38616.4|123
1678948200000|2023-03-16 06:30:00|38679.6|38659.6|38658.1|38638.1|38725.6|38705.6|38658.1|38638.1|199
1678948500000|2023-03-16 06:35:00|38653.1|38633.1|38613.1|38593.1|38673.1|38653.1|38598.1|38578.1|285
1678948800000|2023-03-16 06:40:00|38608.1|38588.1|38570.7|38550.7|38628.1|38608.1|38545.6|38525.6|340
1678949100000|2023-03-16 06:45:00|38571.4|38551.4|38513.2|38493.2|38574.9|38554.9|38508.2|38488.2|348
1678949400000|2023-03-16 06:50:00|38510.7|38490.7|38508.2|38488.2|38525.7|38505.7|38493.9|38473.9|351
1678949700000|2023-03-16 06:55:00|38510.7|38490.7|38540.7|38520.7|38595.7|38575.7|38510.7|38490.7|358
1678950000000|2023-03-16 07:00:00|38537.2|38517.2|38508.2|38488.2|38550.7|38530.7|38503.9|38483.9|209
1678950300000|2023-03-16 07:05:00|38510.7|38490.7|38523.2|38503.2|38538.2|38518.2|38493.2|38473.2|187
1678950600000|2023-03-16 07:10:00|38525.7|38505.7|38508.2|38488.2|38553.2|38533.2|38490.7|38470.7|174
1678950900000|2023-03-16 07:15:00|38506.4|38486.4|38573.2|38553.2|38580.7|38560.7|38498.2|38478.2|153
1678951200000|2023-03-16 07:20:00|38576.7|38556.7|38594.2|38574.2|38599.2|38579.2|38560.7|38540.7|107
1678951500000|2023-03-16 07:25:00|38595.9|38575.9|38586.7|38566.7|38620.2|38600.2|38551.7|38531.7|104
1678951800000|2023-03-16 07:30:00|38581.7|38561.7|38631.7|38611.7|38631.7|38611.7|38573.2|38553.2|177
1678952100000|2023-03-16 07:35:00|38630|38610|38681|38661|38683.5|38663.5|38622.7|38602.7|276
1678952400000|2023-03-16 07:40:00|38680.2|38660.2|38710.2|38690.2|38725.2|38705.2|38663.5|38643.5|258
1678952700000|2023-03-16 07:45:00|38707.7|38687.7|38692.7|38672.7|38717.7|38697.7|38665.2|38645.2|148
1678953000000|2023-03-16 07:50:00|38694.5|38674.5|38725.2|38705.2|38730.2|38710.2|38694.5|38674.5|115
1678953300000|2023-03-16 07:55:00|38724.5|38704.5|38792|38772|38820.2|38800.2|38717.7|38697.7|422
1678953600000|2023-03-16 08:00:00|38795.2|38775.2|38950.2|38930.2|38964.5|38944.5|38790.2|38770.2|578
1678953900000|2023-03-16 08:05:00|38952.7|38932.7|38836.7|38816.7|38982.7|38962.7|38819.5|38799.5|445
1678954200000|2023-03-16 08:10:00|38835|38815|38922.7|38902.7|38945.2|38925.2|38831.7|38811.7|324
1678954500000|2023-03-16 08:15:00|38925.2|38905.2|38852.7|38832.7|38935.2|38915.2|38840.2|38820.2|263
1678954800000|2023-03-16 08:20:00|38855.2|38835.2|38822.7|38802.7|38886|38866|38800.2|38780.2|269
1678955100000|2023-03-16 08:25:00|38824.5|38804.5|38902.8|38882.8|38905.2|38885.2|38824.5|38804.5|255
1678955400000|2023-03-16 08:30:00|38907.8|38887.8|38865.3|38845.3|38936.3|38916.3|38845.3|38825.3|168
1678955700000|2023-03-16 08:35:00|38863.5|38843.5|38967|38947|38987.8|38967.8|38857.8|38837.8|217
1678956000000|2023-03-16 08:40:00|38966|38946|39005.3|38985.3|39019.5|38999.5|38963.5|38943.5|372
1678956300000|2023-03-16 08:45:00|39003.5|38983.5|38985.3|38965.3|39034.5|39014.5|38982.8|38962.8|202
1678956600000|2023-03-16 08:50:00|38987.8|38967.8|38955.3|38935.3|38987.8|38967.8|38905.3|38885.3|181
1678956900000|2023-03-16 08:55:00|38958.8|38938.8|38927.8|38907.8|38962.8|38942.8|38925.3|38905.3|79
1678957200000|2023-03-16 09:00:00|38927|38907|38935.3|38915.3|38977|38957|38907|38887|110
1678957500000|2023-03-16 09:05:00|38930.3|38910.3|38885.3|38865.3|38940.3|38920.3|38837.8|38817.8|212
1678957800000|2023-03-16 09:10:00|38887.8|38867.8|38820.3|38800.3|38892|38872|38820.3|38800.3|171
1678958100000|2023-03-16 09:15:00|38822|38802|38782.8|38762.8|38847.8|38827.8|38778.5|38758.5|260
1678958400000|2023-03-16 09:20:00|38784.5|38764.5|38752.8|38732.8|38820.3|38800.3|38749.5|38729.5|254
1678958700000|2023-03-16 09:25:00|38756|38736|38822.8|38802.8|38852.8|38832.8|38756|38736|188
1678959000000|2023-03-16 09:30:00|38825.3|38805.3|38865.3|38845.3|38870.3|38850.3|38792.8|38772.8|108
1678959300000|2023-03-16 09:35:00|38862.8|38842.8|38851.1|38831.1|38892.8|38872.8|38845.3|38825.3|102
1678959600000|2023-03-16 09:40:00|38852.8|38832.8|38857.8|38837.8|38875.3|38855.3|38835.3|38815.3|75
1678959900000|2023-03-16 09:45:00|38855.3|38835.3|38855.3|38835.3|38875.3|38855.3|38832.8|38812.8|130
1678960200000|2023-03-16 09:50:00|38857.1|38837.1|38885.3|38865.3|38885.3|38865.3|38820.3|38800.3|79
1678960500000|2023-03-16 09:55:00|38887.1|38867.1|38887.8|38867.8|38912.8|38892.8|38876.1|38856.1|210
1678960800000|2023-03-16 10:00:00|38887.1|38867.1|38827.8|38807.8|38892.1|38872.1|38827.8|38807.8|85
1678961100000|2023-03-16 10:05:00|38826.1|38806.1|38832.8|38812.8|38840.3|38820.3|38800.3|38780.3|151
1678961400000|2023-03-16 10:10:00|38835.3|38815.3|38850.3|38830.3|38860.3|38840.3|38830.3|38810.3|88
1678961700000|2023-03-16 10:15:00|38852.8|38832.8|38862.8|38842.8|38865.3|38845.3|38815.3|38795.3|74
1678962000000|2023-03-16 10:20:00|38860.3|38840.3|38827.8|38807.8|38865.3|38845.3|38827.8|38807.8|74
1678962300000|2023-03-16 10:25:00|38830.3|38810.3|38880.3|38860.3|38882.8|38862.8|38822.8|38802.8|110
1678962600000|2023-03-16 10:30:00|38882.1|38862.1|38823.6|38803.6|38892.8|38872.8|38790.3|38770.3|119
1678962900000|2023-03-16 10:35:00|38822.9|38802.9|38817.9|38797.9|38833.8|38813.8|38795.4|38775.4|65
1678963200000|2023-03-16 10:40:00|38814.4|38794.4|38817.9|38797.9|38819.6|38799.6|38795.4|38775.4|50
1678963500000|2023-03-16 10:45:00|38817.1|38797.1|38835.4|38815.4|38835.4|38815.4|38805.4|38785.4|84
1678963800000|2023-03-16 10:50:00|38837.1|38817.1|38785.4|38765.4|38847.9|38827.9|38777.9|38757.9|120
1678964100000|2023-03-16 10:55:00|38783.6|38763.6|38820.4|38800.4|38820.4|38800.4|38770.4|38750.4|90
1678964400000|2023-03-16 11:00:00|38822.9|38802.9|38805.4|38785.4|38839.6|38819.6|38780.4|38760.4|144
1678964700000|2023-03-16 11:05:00|38803.6|38783.6|38788.6|38768.6|38803.6|38783.6|38756.1|38736.1|82
1678965000000|2023-03-16 11:10:00|38785.4|38765.4|38732.9|38712.9|38785.4|38765.4|38732.9|38712.9|93
1678965300000|2023-03-16 11:15:00|38735.4|38715.4|38774.6|38754.6|38775.4|38755.4|38708.6|38688.6|188
1678965600000|2023-03-16 11:20:00|38772.9|38752.9|38798.1|38778.1|38798.1|38778.1|38739.6|38719.6|63
1678965900000|2023-03-16 11:25:00|38799.6|38779.6|38829.6|38809.6|38842.1|38822.1|38799.6|38779.6|114
1678966200000|2023-03-16 11:30:00|38828.9|38808.9|38844.6|38824.6|38887.1|38867.1|38824.6|38804.6|193
1678966500000|2023-03-16 11:35:00|38842.1|38822.1|38758.1|38738.1|38842.1|38822.1|38756.4|38736.4|152
1678966800000|2023-03-16 11:40:00|38756.4|38736.4|38771.4|38751.4|38771.4|38751.4|38744.6|38724.6|150
1678967100000|2023-03-16 11:45:00|38772.2|38752.2|38757.9|38737.9|38783.9|38763.9|38754.4|38734.4|185
1678967400000|2023-03-16 11:50:00|38756.2|38736.2|38719.4|38699.4|38757.9|38737.9|38711.9|38691.9|263
1678967700000|2023-03-16 11:55:00|38721.9|38701.9|38738.7|38718.7|38761.2|38741.2|38721.9|38701.9|223
1678968000000|2023-03-16 12:00:00|38739.4|38719.4|38769.4|38749.4|38776.9|38756.9|38736.2|38716.2|350
1678968300000|2023-03-16 12:05:00|38766.2|38746.2|38786.9|38766.9|38791.2|38771.2|38713.4|38693.4|357
1678968600000|2023-03-16 12:10:00|38779.2|38759.2|38635.2|38615.2|38779.2|38759.2|38631.2|38611.2|669
1678968900000|2023-03-16 12:15:00|38634.4|38614.4|38639.7|38619.7|38646.2|38626.2|38592.9|38572.9|571
1678969200000|2023-03-16 12:20:00|38642.9|38622.9|38602.2|38582.2|38671.2|38651.2|38572.9|38552.9|503
1678969500000|2023-03-16 12:25:00|38602.9|38582.9|38668.2|38648.2|38686.2|38666.2|38602.9|38582.9|340
1678969800000|2023-03-16 12:30:00|38666.7|38646.7|38703.9|38683.9|38711.4|38691.4|38583.9|38563.9|734
1678970100000|2023-03-16 12:35:00|38708.9|38688.9|38703|38683|38721.4|38701.4|38675.5|38655.5|457
1678970400000|2023-03-16 12:40:00|38705.5|38685.5|38657.2|38637.2|38710.5|38690.5|38625.5|38605.5|626
1678970700000|2023-03-16 12:45:00|38653|38633|38650.5|38630.5|38678|38658|38613.7|38593.7|378
1678971000000|2023-03-16 12:50:00|38652.2|38632.2|38659.7|38639.7|38690.5|38670.5|38645.5|38625.5|324
1678971300000|2023-03-16 12:55:00|38661.4|38641.4|38643|38623|38663|38643|38590.5|38570.5|381
1678971600000|2023-03-16 13:00:00|38640.5|38620.5|38610.5|38590.5|38690.5|38670.5|38550.5|38530.5|785
1678971900000|2023-03-16 13:05:00|38608|38588|38640.5|38620.5|38679.7|38659.7|38606.2|38586.2|486
1678972200000|2023-03-16 13:10:00|38642.2|38622.2|38721.5|38701.5|38723.2|38703.2|38642.2|38622.2|372
1678972500000|2023-03-16 13:15:00|38722.2|38702.2|38640.5|38620.5|38722.2|38702.2|38575.5|38555.5|840
1678972800000|2023-03-16 13:20:00|38638|38618|38533.7|38513.7|38638|38618|38525.5|38505.5|647
1678973100000|2023-03-16 13:25:00|38533|38513|38519|38499|38584|38564|38508|38488|739
1678973400000|2023-03-16 13:30:00|38520.5|38500.5|38426|38406|38578|38558|38338.3|38318.3|1695
1678973700000|2023-03-16 13:35:00|38424.3|38404.3|38459.5|38439.5|38462|38442|38345.3|38325.3|988
1678974000000|2023-03-16 13:40:00|38461.3|38441.3|38402|38382|38527|38507|38384.5|38364.5|923
1678974300000|2023-03-16 13:45:00|38407.2|38387.2|38293|38273|38439.7|38419.7|38259.5|38239.5|1182
1678974600000|2023-03-16 13:50:00|38294.5|38274.5|38370.5|38350.5|38416.5|38396.5|38289.5|38269.5|1238
1678974900000|2023-03-16 13:55:00|38368.8|38348.8|38460|38440|38461.5|38441.5|38355.5|38335.5|844
1678975200000|2023-03-16 14:00:00|38461.5|38441.5|38421.5|38401.5|38525.7|38505.7|38414|38394|943
1678975500000|2023-03-16 14:05:00|38419.8|38399.8|38325.7|38305.7|38428.2|38408.2|38321.5|38301.5|637
1678975800000|2023-03-16 14:10:00|38324|38304|38332.3|38312.3|38364.8|38344.8|38296.5|38276.5|703
1678976100000|2023-03-16 14:15:00|38331.5|38311.5|38268.3|38248.3|38333.2|38313.2|38252.3|38232.3|739
1678976400000|2023-03-16 14:20:00|38269|38249|38302.3|38282.3|38344|38324|38251.5|38231.5|585
1678976700000|2023-03-16 14:25:00|38305.8|38285.8|38307.5|38287.5|38341.5|38321.5|38276.5|38256.5|612
1678977000000|2023-03-16 14:30:00|38305|38285|38313.3|38293.3|38372.5|38352.5|38272.5|38252.5|580
1678977300000|2023-03-16 14:35:00|38315|38295|38295|38275|38341.5|38321.5|38289.8|38269.8|353
1678977600000|2023-03-16 14:40:00|38296.7|38276.7|38352.5|38332.5|38359.2|38339.2|38288.3|38268.3|395
1678977900000|2023-03-16 14:45:00|38350.8|38330.8|38451.8|38431.8|38464.3|38444.3|38345|38325|639
1678978200000|2023-03-16 14:50:00|38450|38430|38650.8|38630.8|38679.3|38659.3|38449.3|38429.3|1322
1678978500000|2023-03-16 14:55:00|38650|38630|38780|38760|38782.5|38762.5|38607.5|38587.5|1226
1678978800000|2023-03-16 15:00:00|38775|38755|38660|38640|38807.5|38787.5|38640|38620|862
1678979100000|2023-03-16 15:05:00|38656.5|38636.5|38812.5|38792.5|38824.3|38804.3|38637.5|38617.5|622
1678979400000|2023-03-16 15:10:00|38810.8|38790.8|38735|38715|38818.5|38798.5|38680.8|38660.8|591
1678979700000|2023-03-16 15:15:00|38736.8|38716.8|38611.6|38591.6|38739.3|38719.3|38604.8|38584.8|775
1678980000000|2023-03-16 15:20:00|38609.8|38589.8|38622.5|38602.5|38650|38630|38584.1|38564.1|521
1678980300000|2023-03-16 15:25:00|38620|38600|38609.1|38589.1|38656.6|38636.6|38594.1|38574.1|412
1678980600000|2023-03-16 15:30:00|38610.8|38590.8|38576.6|38556.6|38617.5|38597.5|38548.1|38528.1|455
1678980900000|2023-03-16 15:35:00|38574.8|38554.8|38601.6|38581.6|38615|38595|38534.1|38514.1|408
1678981200000|2023-03-16 15:40:00|38603.3|38583.3|38646.6|38626.6|38674.1|38654.1|38561.6|38541.6|476
1678981500000|2023-03-16 15:45:00|38644.1|38624.1|38630.8|38610.8|38649.1|38629.1|38571.6|38551.6|474
1678981800000|2023-03-16 15:50:00|38627.3|38607.3|38710.1|38690.1|38712.6|38692.6|38576.6|38556.6|377
1678982100000|2023-03-16 15:55:00|38708.3|38688.3|38695.1|38675.1|38787.6|38767.6|38685.1|38665.1|492
1678982400000|2023-03-16 16:00:00|38696.8|38676.8|38745.1|38725.1|38807.6|38787.6|38693.3|38673.3|842
1678982700000|2023-03-16 16:05:00|38746.8|38726.8|38683.3|38663.3|38769.3|38749.3|38657.6|38637.6|342
1678983000000|2023-03-16 16:10:00|38682.6|38662.6|38608.1|38588.1|38690.1|38670.1|38593.1|38573.1|715
1678983300000|2023-03-16 16:15:00|38607.4|38587.4|38642.6|38622.6|38663.3|38643.3|38594.9|38574.9|308
1678983600000|2023-03-16 16:20:00|38640.8|38620.8|38625.1|38605.1|38667.6|38647.6|38620.1|38600.1|257
1678983900000|2023-03-16 16:25:00|38625.8|38605.8|38652.6|38632.6|38681.8|38661.8|38615.1|38595.1|423
1678984200000|2023-03-16 16:30:00|38650.8|38630.8|38618.3|38598.3|38660.1|38640.1|38600.8|38580.8|462
1678984500000|2023-03-16 16:35:00|38617.6|38597.6|38614.1|38594.1|38620.1|38600.1|38569.1|38549.1|462
1678984800000|2023-03-16 16:40:00|38611.6|38591.6|38621.6|38601.6|38636.6|38616.6|38604.1|38584.1|258
1678985100000|2023-03-16 16:45:00|38619.9|38599.9|38644.3|38624.3|38660.9|38640.9|38596.6|38576.6|425
1678985400000|2023-03-16 16:50:00|38645.1|38625.1|38676.8|38656.8|38747.6|38727.6|38635.1|38615.1|645
1678985700000|2023-03-16 16:55:00|38675.1|38655.1|38688.6|38668.6|38727.6|38707.6|38646.8|38626.8|1477
1678986000000|2023-03-16 17:00:00|38690.3|38670.3|38647.8|38627.8|38713.6|38693.6|38613.6|38593.6|903
1678986300000|2023-03-16 17:05:00|38646.1|38626.1|38713.6|38693.6|38753.6|38733.6|38646.1|38626.1|289
1678986600000|2023-03-16 17:10:00|38716.1|38696.1|38741.8|38721.8|38758.6|38738.6|38708.6|38688.6|200
1678986900000|2023-03-16 17:15:00|38744.3|38724.3|38690.1|38670.1|38762.8|38742.8|38690.1|38670.1|350
1678987200000|2023-03-16 17:20:00|38691.9|38671.9|38686.9|38666.9|38710.1|38690.1|38659.4|38639.4|162
1678987500000|2023-03-16 17:25:00|38687.6|38667.6|38680.3|38660.3|38698.6|38678.6|38640.3|38620.3|160
1678987800000|2023-03-16 17:30:00|38677.8|38657.8|38676.1|38656.1|38700.3|38680.3|38674.4|38654.4|145
1678988100000|2023-03-16 17:35:00|38674.4|38654.4|38694.4|38674.4|38696.1|38676.1|38673.6|38653.6|155
1678988400000|2023-03-16 17:40:00|38693.6|38673.6|38708.6|38688.6|38708.6|38688.6|38688.6|38668.6|97
1678988700000|2023-03-16 17:45:00|38710.3|38690.3|38683.6|38663.6|38711.1|38691.1|38673.6|38653.6|204
1678989000000|2023-03-16 17:50:00|38681.9|38661.9|38699.4|38679.4|38721.1|38701.1|38659.4|38639.4|332
1678989300000|2023-03-16 17:55:00|38698.6|38678.6|38681.1|38661.1|38706.1|38686.1|38678.6|38658.6|62
1678989600000|2023-03-16 18:00:00|38679.4|38659.4|38688.6|38668.6|38713.6|38693.6|38678.6|38658.6|85
1678989900000|2023-03-16 18:05:00|38686.9|38666.9|38716.1|38696.1|38716.1|38696.1|38676.1|38656.1|48
1678990200000|2023-03-16 18:10:00|38717.8|38697.8|38681.9|38661.9|38718.6|38698.6|38681.9|38661.9|63
1678990500000|2023-03-16 18:15:00|38684.4|38664.4|38696.1|38676.1|38700.4|38680.4|38682.7|38662.7|53
1678990800000|2023-03-16 18:20:00|38698.6|38678.6|38688.6|38668.6|38698.6|38678.6|38681.1|38661.1|55
1678991100000|2023-03-16 18:25:00|38685.2|38665.2|38680.4|38660.4|38693.6|38673.6|38669.4|38649.4|75
1678991400000|2023-03-16 18:30:00|38678.6|38658.6|38653.6|38633.6|38683.6|38663.6|38641.9|38621.9|81
1678991700000|2023-03-16 18:35:00|38655.4|38635.4|38676.9|38656.9|38682.9|38662.9|38655.4|38635.4|36
1678992000000|2023-03-16 18:40:00|38678.6|38658.6|38696.1|38676.1|38698.6|38678.6|38678.6|38658.6|81
1678992300000|2023-03-16 18:45:00|38694.4|38674.4|38706.1|38686.1|38716.1|38696.1|38691.1|38671.1|35
1678992600000|2023-03-16 18:50:00|38706.9|38686.9|38705.4|38685.4|38711.1|38691.1|38691.1|38671.1|63
1678992900000|2023-03-16 18:55:00|38703.6|38683.6|38696.1|38676.1|38703.6|38683.6|38671.1|38651.1|95
1678993200000|2023-03-16 19:00:00|38699.6|38679.6|38736.2|38716.2|38740.4|38720.4|38699.6|38679.6|56
1678993500000|2023-03-16 19:05:00|38738.7|38718.7|38736.2|38716.2|38758.7|38738.7|38736.2|38716.2|40
1678993800000|2023-03-16 19:10:00|38737.9|38717.9|38736.2|38716.2|38751.2|38731.2|38733.7|38713.7|33
1678994100000|2023-03-16 19:15:00|38733.7|38713.7|38741.2|38721.2|38744.6|38724.6|38733.7|38713.7|30
1678994400000|2023-03-16 19:20:00|38741.9|38721.9|38761.2|38741.2|38776.2|38756.2|38733.7|38713.7|63
1678994700000|2023-03-16 19:25:00|38766.2|38746.2|38756.2|38736.2|38773.7|38753.7|38752.7|38732.7|44
1678995000000|2023-03-16 19:30:00|38757.9|38737.9|38760.4|38740.4|38765.4|38745.4|38752.9|38732.9|96
1678995300000|2023-03-16 19:35:00|38762.1|38742.1|38749.6|38729.6|38762.9|38742.9|38735.4|38715.4|39
1678995600000|2023-03-16 19:40:00|38747.9|38727.9|38775.4|38755.4|38781.4|38761.4|38747.1|38727.1|41
1678995900000|2023-03-16 19:45:00|38773.7|38753.7|38755.4|38735.4|38775.4|38755.4|38743.7|38723.7|42
1678996200000|2023-03-16 19:50:00|38757.1|38737.1|38757|38737|38762.9|38742.9|38752|38732|44
1678996500000|2023-03-16 19:55:00|38755.2|38735.2|38745.4|38725.4|38757.9|38737.9|38737.9|38717.9|56
1678996800000|2023-03-16 20:00:00|38747.1|38727.1|38742.1|38722.1|38760.4|38740.4|38740.4|38720.4|25
1678997100000|2023-03-16 20:05:00|38742.9|38722.9|38751.2|38731.2|38754.5|38734.5|38737.9|38717.9|56
1678997400000|2023-03-16 20:10:00|38752.9|38732.9|38751.2|38731.2|38756.2|38736.2|38748.7|38728.7|15
1678997700000|2023-03-16 20:15:00|38752.9|38732.9|38756.2|38736.2|38758.7|38738.7|38751.2|38731.2|23
1678998000000|2023-03-16 20:20:00|38754.5|38734.5|38748.7|38728.7|38754.5|38734.5|38746.2|38726.2|25
1678998300000|2023-03-16 20:25:00|38746.2|38726.2|38740.4|38720.4|38748.7|38728.7|38737|38717|40
1678998600000|2023-03-16 20:30:00|38738.7|38718.7|38753.7|38733.7|38753.7|38733.7|38738.7|38718.7|32
1678998900000|2023-03-16 20:35:00|38754.5|38734.5|38756.2|38736.2|38763.7|38743.7|38752|38732|71
1678999200000|2023-03-16 20:40:00|38758.7|38738.7|38773.7|38753.7|38776.2|38756.2|38758.7|38738.7|48
1678999500000|2023-03-16 20:45:00|38775.4|38755.4|38770.4|38750.4|38777.9|38757.9|38770.4|38750.4|21
1678999800000|2023-03-16 20:50:00|38767.9|38747.9|38772.9|38752.9|38772.9|38752.9|38765.4|38745.4|10
1679000100000|2023-03-16 20:55:00|38773.7|38753.7|38759.7|38739.7|38777.9|38757.9|38755.5|38735.5|37
1679004000000|2023-03-16 22:00:00|38777.6|38757.6|38780.5|38760.5|38788.8|38768.8|38770.5|38750.5|89
1679004300000|2023-03-16 22:05:00|38778.8|38758.8|38780.5|38760.5|38784.7|38764.7|38778|38758|25
1679004600000|2023-03-16 22:10:00|38779.7|38759.7|38780.5|38760.5|38784.7|38764.7|38779.7|38759.7|20
1679004900000|2023-03-16 22:15:00|38778|38758|38777.2|38757.2|38778|38758|38774.7|38754.7|19
1679005200000|2023-03-16 22:20:00|38774.7|38754.7|38775.5|38755.5|38780.5|38760.5|38771.3|38751.3|40
1679005500000|2023-03-16 22:25:00|38773.8|38753.8|38780.5|38760.5|38780.5|38760.5|38773|38753|17
1679005800000|2023-03-16 22:30:00|38782.2|38762.2|38773|38753|38784.7|38764.7|38773|38753|20
1679006100000|2023-03-16 22:35:00|38771.3|38751.3|38779.7|38759.7|38784.7|38764.7|38771.3|38751.3|19
1679006400000|2023-03-16 22:40:00|38778|38758|38778|38758|38780.5|38760.5|38775.5|38755.5|17
1679006700000|2023-03-16 22:45:00|38779.7|38759.7|38773|38753|38780.5|38760.5|38773|38753|17
1679007000000|2023-03-16 22:50:00|38777.2|38757.2|38798|38778|38798|38778|38775.5|38755.5|10
1679007300000|2023-03-16 22:55:00|38793|38773|38795.5|38775.5|38798|38778|38793|38773|11
1679007600000|2023-03-16 23:00:00|38797.2|38777.2|38788.8|38768.8|38800.5|38780.5|38788.8|38768.8|29
1679007900000|2023-03-16 23:05:00|38788|38768|38798|38778|38798|38778|38785.5|38765.5|10
1679008200000|2023-03-16 23:10:00|38798.8|38778.8|38810.5|38790.5|38813|38793|38798.8|38778.8|29
1679008500000|2023-03-16 23:15:00|38809.8|38789.8|38800.5|38780.5|38813|38793|38800.5|38780.5|34
1679008800000|2023-03-16 23:20:00|38798|38778|38808|38788|38809.8|38789.8|38796.3|38776.3|11
1679009100000|2023-03-16 23:25:00|38810.5|38790.5|38808|38788|38813|38793|38808|38788|7
1679009400000|2023-03-16 23:30:00|38810.5|38790.5|38825.5|38805.5|38825.5|38805.5|38810.5|38790.5|46
1679009700000|2023-03-16 23:35:00|38828|38808|38849.8|38829.8|38849.8|38829.8|38816.3|38796.3|77
1679010000000|2023-03-16 23:40:00|38853|38833|38858|38838|38863|38843|38843|38823|66
1679010300000|2023-03-16 23:45:00|38861.5|38841.5|38854.8|38834.8|38863.1|38843.1|38845.6|38825.6|98
1679010600000|2023-03-16 23:50:00|38855.6|38835.6|38853.1|38833.1|38860.6|38840.6|38853.1|38833.1|23
1679010900000|2023-03-16 23:55:00|38852.3|38832.3|38835.6|38815.6|38852.3|38832.3|38835.6|38815.6|30
1679011200000|2023-03-17 00:00:00|38837.3|38817.3|38806.3|38786.3|38839.8|38819.8|38805.6|38785.6|71
1679011500000|2023-03-17 00:05:00|38805.6|38785.6|38810.6|38790.6|38813.1|38793.1|38788.1|38768.1|43
1679011800000|2023-03-17 00:10:00|38809.8|38789.8|38828.1|38808.1|38833.1|38813.1|38808.1|38788.1|19
1679012100000|2023-03-17 00:15:00|38826.3|38806.3|38813.8|38793.8|38831.3|38811.3|38813.8|38793.8|27
1679012400000|2023-03-17 00:20:00|38815.6|38795.6|38801.4|38781.4|38816.3|38796.3|38796.4|38776.4|25
1679012700000|2023-03-17 00:25:00|38798.9|38778.9|38791.4|38771.4|38803.9|38783.9|38791.4|38771.4|31
1679013000000|2023-03-17 00:30:00|38793.1|38773.1|38788.9|38768.9|38796.4|38776.4|38778.9|38758.9|45
1679013300000|2023-03-17 00:35:00|38791.4|38771.4|38768.1|38748.1|38791.4|38771.4|38766.4|38746.4|30
1679013600000|2023-03-17 00:40:00|38766.4|38746.4|38782.1|38762.1|38801.4|38781.4|38766.4|38746.4|42
1679013900000|2023-03-17 00:45:00|38781.4|38761.4|38793.9|38773.9|38793.9|38773.9|38779.6|38759.6|54
1679014200000|2023-03-17 00:50:00|38791.4|38771.4|38766.4|38746.4|38793.9|38773.9|38757.1|38737.1|49
1679014500000|2023-03-17 00:55:00|38771.4|38751.4|38791.4|38771.4|38791.4|38771.4|38768.1|38748.1|64
1679014800000|2023-03-17 01:00:00|38794.8|38774.8|38858.1|38838.1|38863.9|38843.9|38794.8|38774.8|443
1679015100000|2023-03-17 01:05:00|38858.9|38838.9|38826.4|38806.4|38861.4|38841.4|38806.4|38786.4|221
1679015400000|2023-03-17 01:10:00|38823.9|38803.9|38886.4|38866.4|38903.1|38883.1|38796.4|38776.4|230
1679015700000|2023-03-17 01:15:00|38883.9|38863.9|38935.6|38915.6|38938.1|38918.1|38865.6|38845.6|311
1679016000000|2023-03-17 01:20:00|38940.6|38920.6|38940.6|38920.6|38993.1|38973.1|38930.6|38910.6|253
1679016300000|2023-03-17 01:25:00|38936.4|38916.4|38973.1|38953.1|38979.8|38959.8|38908.1|38888.1|150
1679016600000|2023-03-17 01:30:00|38975.6|38955.6|38964.8|38944.8|38995.6|38975.6|38943.1|38923.1|256
1679016900000|2023-03-17 01:35:00|38965.6|38945.6|38963.1|38943.1|38978.1|38958.1|38945.6|38925.6|109
1679017200000|2023-03-17 01:40:00|38965.6|38945.6|38995.6|38975.6|39023.1|39003.1|38963.1|38943.1|228
1679017500000|2023-03-17 01:45:00|38993.1|38973.1|38978.1|38958.1|39003.1|38983.1|38970.6|38950.6|91
1679017800000|2023-03-17 01:50:00|38980.6|38960.6|38929.8|38909.8|38989.8|38969.8|38929.8|38909.8|119
1679018100000|2023-03-17 01:55:00|38931.6|38911.6|38958.1|38938.1|38958.1|38938.1|38918.9|38898.9|89
1679018400000|2023-03-17 02:00:00|38956.4|38936.4|38985.6|38965.6|38990.6|38970.6|38938.1|38918.1|127
1679018700000|2023-03-17 02:05:00|38988.1|38968.1|38990.6|38970.6|39004.1|38984.1|38950.6|38930.6|64
1679019000000|2023-03-17 02:10:00|38993.1|38973.1|38996.4|38976.4|39011.4|38991.4|38960.6|38940.6|77
1679019300000|2023-03-17 02:15:00|39001.4|38981.4|39021.4|39001.4|39021.4|39001.4|38991.4|38971.4|50
1679019600000|2023-03-17 02:20:00|39023.9|39003.9|39018.9|38998.9|39051.4|39031.4|39013.9|38993.9|93
1679019900000|2023-03-17 02:25:00|39016.4|38996.4|39063.9|39043.9|39070.6|39050.6|39013.9|38993.9|200
1679020200000|2023-03-17 02:30:00|39062.2|39042.2|39003.9|38983.9|39062.2|39042.2|38998.9|38978.9|182
1679020500000|2023-03-17 02:35:00|39001.4|38981.4|39026.4|39006.4|39031.4|39011.4|38989.7|38969.7|46
1679020800000|2023-03-17 02:40:00|39030.7|39010.7|39041.4|39021.4|39051.4|39031.4|39018.9|38998.9|105
1679021100000|2023-03-17 02:45:00|39039.7|39019.7|39001.4|38981.4|39046.4|39026.4|38991.4|38971.4|64
1679021400000|2023-03-17 02:50:00|39003.9|38983.9|39023.9|39003.9|39033.9|39013.9|38996.4|38976.4|64
1679021700000|2023-03-17 02:55:00|39021.4|39001.4|39001.4|38981.4|39036.4|39016.4|39001.4|38981.4|42
1679022000000|2023-03-17 03:00:00|39003.9|38983.9|39059|39039|39064|39044|38998.9|38978.9|103
1679022300000|2023-03-17 03:05:00|39061.5|39041.5|39114|39094|39124|39104|39056.5|39036.5|346
1679022600000|2023-03-17 03:10:00|39117.4|39097.4|39174|39154|39174|39154|39099|39079|525
1679022900000|2023-03-17 03:15:00|39179|39159|39179.1|39159.1|39180.8|39160.8|39141.5|39121.5|229
1679023200000|2023-03-17 03:20:00|39179.9|39159.9|39213.2|39193.2|39214|39194|39168.2|39148.2|222
1679023500000|2023-03-17 03:25:00|39211.5|39191.5|39206.5|39186.5|39231.6|39211.6|39203.2|39183.2|273
1679023800000|2023-03-17 03:30:00|39205.7|39185.7|39210.7|39190.7|39228.2|39208.2|39188.2|39168.2|104
1679024100000|2023-03-17 03:35:00|39209|39189|39235.7|39215.7|39243.2|39223.2|39206.5|39186.5|59
1679024400000|2023-03-17 03:40:00|39233.2|39213.2|39234.9|39214.9|39245.7|39225.7|39218.2|39198.2|61
1679024700000|2023-03-17 03:45:00|39233.2|39213.2|39208.2|39188.2|39234.9|39214.9|39208.2|39188.2|37
1679025000000|2023-03-17 03:50:00|39206.5|39186.5|39194|39174|39208.2|39188.2|39193.2|39173.2|50
1679025300000|2023-03-17 03:55:00|39193.2|39173.2|39221.5|39201.5|39225.7|39205.7|39186.5|39166.5|33
1679025600000|2023-03-17 04:00:00|39224|39204|39211.5|39191.5|39229|39209|39201.5|39181.5|33
1679025900000|2023-03-17 04:05:00|39209|39189|39218.2|39198.2|39220.7|39200.7|39206.5|39186.5|31
1679026200000|2023-03-17 04:10:00|39215.7|39195.7|39221.5|39201.5|39221.5|39201.5|39207.3|39187.3|36
1679026500000|2023-03-17 04:15:00|39220.7|39200.7|39214|39194|39223.2|39203.2|39214|39194|13
1679026800000|2023-03-17 04:20:00|39212.3|39192.3|39232.4|39212.4|39250.9|39230.9|39211.5|39191.5|79
1679027100000|2023-03-17 04:25:00|39234.1|39214.1|39222.4|39202.4|39239.9|39219.9|39219.9|39199.9|63
1679027400000|2023-03-17 04:30:00|39224.9|39204.9|39214.9|39194.9|39227.4|39207.4|39209.9|39189.9|30
1679027700000|2023-03-17 04:35:00|39219.9|39199.9|39249.2|39229.2|39249.2|39229.2|39219.9|39199.9|75
1679028000000|2023-03-17 04:40:00|39250.9|39230.9|39257.4|39237.4|39292.4|39272.4|39250.9|39230.9|78
1679028300000|2023-03-17 04:45:00|39259.2|39239.2|39259.9|39239.9|39289.9|39269.9|39259.2|39239.2|72
1679028600000|2023-03-17 04:50:00|39262.4|39242.4|39287.4|39267.4|39292.4|39272.4|39257.4|39237.4|19
1679028900000|2023-03-17 04:55:00|39289.2|39269.2|39305|39285|39305.7|39285.7|39278.2|39258.2|70
1679029200000|2023-03-17 05:00:00|39315|39295|39280|39260|39321.7|39301.7|39262.5|39242.5|102
1679029500000|2023-03-17 05:05:00|39278.2|39258.2|39211.5|39191.5|39285|39265|39211.5|39191.5|68
1679029800000|2023-03-17 05:10:00|39213.2|39193.2|39237.5|39217.5|39242.5|39222.5|39208.2|39188.2|53
1679030100000|2023-03-17 05:15:00|39240|39220|39242.5|39222.5|39242.5|39222.5|39217.5|39197.5|16
1679030400000|2023-03-17 05:20:00|39244.2|39224.2|39227.5|39207.5|39252.5|39232.5|39227.5|39207.5|36
1679030700000|2023-03-17 05:25:00|39230|39210|39230|39210|39232.5|39212.5|39210|39190|29
1679031000000|2023-03-17 05:30:00|39231.7|39211.7|39277.5|39257.5|39277.5|39257.5|39231.7|39211.7|146
1679031300000|2023-03-17 05:35:00|39279.2|39259.2|39260|39240|39312.5|39292.5|39260|39240|144
1679031600000|2023-03-17 05:40:00|39261.7|39241.7|39220|39200|39270|39250|39200|39180|80
1679031900000|2023-03-17 05:45:00|39221.7|39201.7|39214.1|39194.1|39231.7|39211.7|39207.5|39187.5|63
1679032200000|2023-03-17 05:50:00|39216.6|39196.6|39185|39165|39220.8|39200.8|39176.6|39156.6|103
1679032500000|2023-03-17 05:55:00|39183.3|39163.3|39185.8|39165.8|39192.5|39172.5|39172.5|39152.5|78
1679032800000|2023-03-17 06:00:00|39186.6|39166.6|39100.8|39080.8|39186.6|39166.6|39100.8|39080.8|212
1679033100000|2023-03-17 06:05:00|39100|39080|39088.3|39068.3|39122.5|39102.5|39088.3|39068.3|101
1679033400000|2023-03-17 06:10:00|39083.3|39063.3|39118.3|39098.3|39121.7|39101.7|39083.3|39063.3|58
1679033700000|2023-03-17 06:15:00|39115.8|39095.8|39124.1|39104.1|39124.1|39104.1|39088.3|39068.3|67
1679034000000|2023-03-17 06:20:00|39122.4|39102.4|39124.1|39104.1|39124.1|39104.1|39096.6|39076.6|108
1679034300000|2023-03-17 06:25:00|39129.1|39109.1|39099.1|39079.1|39145|39125|39099.1|39079.1|86
1679034600000|2023-03-17 06:30:00|39099.9|39079.9|39094.1|39074.1|39101.6|39081.6|39067.4|39047.4|177
1679034900000|2023-03-17 06:35:00|39092.4|39072.4|39090.8|39070.8|39108.3|39088.3|39061.6|39041.6|110
1679035200000|2023-03-17 06:40:00|39091.6|39071.6|39116.6|39096.6|39131.6|39111.6|39091.6|39071.6|55
1679035500000|2023-03-17 06:45:00|39118.3|39098.3|39109.1|39089.1|39131.6|39111.6|39089.1|39069.1|83
1679035800000|2023-03-17 06:50:00|39106.6|39086.6|39139.1|39119.1|39146.6|39126.6|39106.6|39086.6|73
1679036100000|2023-03-17 06:55:00|39141.6|39121.6|39151.6|39131.6|39166.6|39146.6|39139.1|39119.1|116
1679036400000|2023-03-17 07:00:00|39149.1|39129.1|39170.8|39150.8|39201.6|39181.6|39139.1|39119.1|169
1679036700000|2023-03-17 07:05:00|39171.6|39151.6|39149.1|39129.1|39189.1|39169.1|39146.6|39126.6|88
1679037000000|2023-03-17 07:10:00|39146.6|39126.6|39164.1|39144.1|39166.6|39146.6|39124.1|39104.1|104
1679037300000|2023-03-17 07:15:00|39165.8|39145.8|39241.6|39221.6|39249.1|39229.1|39165.8|39145.8|88
1679037600000|2023-03-17 07:20:00|39244.1|39224.1|39284.2|39264.2|39287.7|39267.7|39232.4|39212.4|890
1679037900000|2023-03-17 07:25:00|39286.7|39266.7|39303.5|39283.5|39328.5|39308.5|39286.7|39266.7|201
1679038200000|2023-03-17 07:30:00|39306|39286|39203.3|39183.3|39314.4|39294.4|39203.3|39183.3|130
1679038500000|2023-03-17 07:35:00|39205|39185|39246|39226|39253.5|39233.5|39203.3|39183.3|100
1679038800000|2023-03-17 07:40:00|39251|39231|39220.2|39200.2|39258.5|39238.5|39208.5|39188.5|148
1679039100000|2023-03-17 07:45:00|39222.7|39202.7|39237.7|39217.7|39250.2|39230.2|39203.5|39183.5|103
1679039400000|2023-03-17 07:50:00|39238.5|39218.5|39228.5|39208.5|39293.5|39273.5|39228.5|39208.5|124
1679039700000|2023-03-17 07:55:00|39226|39206|39220.2|39200.2|39271|39251|39198.5|39178.5|146
1679040000000|2023-03-17 08:00:00|39221|39201|39381.8|39361.8|39386|39366|39213.5|39193.5|517
1679040300000|2023-03-17 08:05:00|39381|39361|39453.5|39433.5|39473.5|39453.5|39371|39351|498
1679040600000|2023-03-17 08:10:00|39457.7|39437.7|39401|39381|39473.5|39453.5|39398.5|39378.5|345
1679040900000|2023-03-17 08:15:00|39403.5|39383.5|39356|39336|39433.5|39413.5|39353.5|39333.5|190
1679041200000|2023-03-17 08:20:00|39358.5|39338.5|39398.5|39378.5|39408.5|39388.5|39351|39331|186
1679041500000|2023-03-17 08:25:00|39400.2|39380.2|39401|39381|39411|39391|39366|39346|80
1679041800000|2023-03-17 08:30:00|39406|39386|39403.5|39383.5|39438.5|39418.5|39376|39356|196
1679042100000|2023-03-17 08:35:00|39406|39386|39443.5|39423.5|39446|39426|39406|39386|83
1679042400000|2023-03-17 08:40:00|39441.8|39421.8|39393.5|39373.5|39447.7|39427.7|39368.5|39348.5|118
1679042700000|2023-03-17 08:45:00|39392.7|39372.7|39360.1|39340.1|39418.5|39398.5|39346|39326|113
1679043000000|2023-03-17 08:50:00|39358.5|39338.5|39376|39356|39398.5|39378.5|39351|39331|135
1679043300000|2023-03-17 08:55:00|39377.7|39357.7|39386|39366|39398.5|39378.5|39353.5|39333.5|165
1679043600000|2023-03-17 09:00:00|39388.5|39368.5|39496|39476|39533.5|39513.5|39388.5|39368.5|1056
1679043900000|2023-03-17 09:05:00|39498.5|39478.5|39388.5|39368.5|39498.5|39478.5|39381|39361|414
1679044200000|2023-03-17 09:10:00|39386|39366|39403.5|39383.5|39428.5|39408.5|39378.5|39358.5|154
1679044500000|2023-03-17 09:15:00|39401.8|39381.8|39418.5|39398.5|39423.5|39403.5|39373.5|39353.5|127
1679044800000|2023-03-17 09:20:00|39421|39401|39428.5|39408.5|39448.5|39428.5|39402.6|39382.6|99
1679045100000|2023-03-17 09:25:00|39426.8|39406.8|39428.5|39408.5|39441|39421|39413.5|39393.5|60
1679045400000|2023-03-17 09:30:00|39426|39406|39463.5|39443.5|39476|39456|39413.5|39393.5|170
1679045700000|2023-03-17 09:35:00|39465.2|39445.2|39446|39426|39468.5|39448.5|39431|39411|68
1679046000000|2023-03-17 09:40:00|39448.5|39428.5|39373.5|39353.5|39448.5|39428.5|39371|39351|135
1679046300000|2023-03-17 09:45:00|39376|39356|39373.5|39353.5|39416|39396|39368.5|39348.5|154
1679046600000|2023-03-17 09:50:00|39371|39351|39436|39416|39441|39421|39363.5|39343.5|207
1679046900000|2023-03-17 09:55:00|39433.5|39413.5|39465.2|39445.2|39488.5|39468.5|39430.2|39410.2|182
1679047200000|2023-03-17 10:00:00|39467.7|39447.7|39538.5|39518.5|39541|39521|39463.5|39443.5|162
1679047500000|2023-03-17 10:05:00|39534.3|39514.3|39446|39426|39534.3|39514.3|39428.5|39408.5|212
1679047800000|2023-03-17 10:10:00|39447.7|39427.7|39435.2|39415.2|39518.5|39498.5|39426|39406|178
1679048100000|2023-03-17 10:15:00|39438.5|39418.5|39388.5|39368.5|39438.5|39418.5|39385.1|39365.1|298
1679048400000|2023-03-17 10:20:00|39391|39371|39381|39361|39409.3|39389.3|39378.5|39358.5|131
1679048700000|2023-03-17 10:25:00|39382.7|39362.7|39416|39396|39418.5|39398.5|39382.7|39362.7|57
1679049000000|2023-03-17 10:30:00|39414.3|39394.3|39453.5|39433.5|39456|39436|39405.1|39385.1|73
1679049300000|2023-03-17 10:35:00|39451.8|39431.8|39507.8|39487.8|39509.3|39489.3|39451|39431|164
1679049600000|2023-03-17 10:40:00|39506.1|39486.1|39468.6|39448.6|39509.3|39489.3|39450.9|39430.9|326
1679049900000|2023-03-17 10:45:00|39466.9|39446.9|39485.3|39465.3|39498.6|39478.6|39431.1|39411.1|129
1679050200000|2023-03-17 10:50:00|39491.1|39471.1|39511.1|39491.1|39521.1|39501.1|39491.1|39471.1|119
1679050500000|2023-03-17 10:55:00|39512.8|39492.8|39505.3|39485.3|39531.1|39511.1|39503.6|39483.6|163
1679050800000|2023-03-17 11:00:00|39506.1|39486.1|39501.1|39481.1|39516.1|39496.1|39464.4|39444.4|166
1679051100000|2023-03-17 11:05:00|39498.6|39478.6|39480.3|39460.3|39506.1|39486.1|39457.7|39437.7|147
1679051400000|2023-03-17 11:10:00|39476.1|39456.1|39416.9|39396.9|39476.1|39456.1|39411.1|39391.1|278
1679051700000|2023-03-17 11:15:00|39418.6|39398.6|39418.6|39398.6|39432.8|39412.8|39393.6|39373.6|227
1679052000000|2023-03-17 11:20:00|39416.1|39396.1|39391.1|39371.1|39438.6|39418.6|39376.9|39356.9|152
1679052300000|2023-03-17 11:25:00|39393.6|39373.6|39348.6|39328.6|39418.6|39398.6|39348.6|39328.6|147
1679052600000|2023-03-17 11:30:00|39349.4|39329.4|39361.1|39341.1|39361.1|39341.1|39336.1|39316.1|197
1679052900000|2023-03-17 11:35:00|39362.8|39342.8|39366.1|39346.1|39373.6|39353.6|39343.6|39323.6|132
1679053200000|2023-03-17 11:40:00|39368.6|39348.6|39353.6|39333.6|39375.3|39355.3|39321.9|39301.9|157
1679053500000|2023-03-17 11:45:00|39355.3|39335.3|39361.1|39341.1|39386.1|39366.1|39355.3|39335.3|143
1679053800000|2023-03-17 11:50:00|39362.8|39342.8|39401.1|39381.1|39413.6|39393.6|39356.1|39336.1|97
1679054100000|2023-03-17 11:55:00|39398.6|39378.6|39443.6|39423.6|39451.1|39431.1|39398.6|39378.6|153
1679054400000|2023-03-17 12:00:00|39445.3|39425.3|39395.3|39375.3|39450.3|39430.3|39381.1|39361.1|256
1679054700000|2023-03-17 12:05:00|39397|39377|39395.3|39375.3|39416.1|39396.1|39359.4|39339.4|225
1679055000000|2023-03-17 12:10:00|39396.1|39376.1|39281.8|39261.8|39397.8|39377.8|39265.1|39245.1|645
1679055300000|2023-03-17 12:15:00|39284.3|39264.3|39286.8|39266.8|39316.8|39296.8|39269.3|39249.3|262
1679055600000|2023-03-17 12:20:00|39288.5|39268.5|39271.8|39251.8|39326.8|39306.8|39256.8|39236.8|305
1679055900000|2023-03-17 12:25:00|39274.3|39254.3|39228.4|39208.4|39281.8|39261.8|39213.4|39193.4|533
1679056200000|2023-03-17 12:30:00|39226.7|39206.7|39172.6|39152.6|39283.5|39263.5|39170.1|39150.1|523
1679056500000|2023-03-17 12:35:00|39170.1|39150.1|39134.3|39114.3|39224.3|39204.3|39096.8|39076.8|644
1679056800000|2023-03-17 12:40:00|39130.1|39110.1|39130.1|39110.1|39138.5|39118.5|39090.1|39070.1|302
1679057100000|2023-03-17 12:45:00|39129.3|39109.3|39096.8|39076.8|39141.8|39121.8|39076.8|39056.8|451
1679057400000|2023-03-17 12:50:00|39091.8|39071.8|39158.4|39138.4|39169.3|39149.3|39070.1|39050.1|580
1679057700000|2023-03-17 12:55:00|39160.1|39140.1|39132.7|39112.7|39169.3|39149.3|39111|39091|329
1679058000000|2023-03-17 13:00:00|39134.4|39114.4|39184.3|39164.3|39216|39196|39086.8|39066.8|745
1679058300000|2023-03-17 13:05:00|39182.6|39162.6|39141.8|39121.8|39194.3|39174.3|39106.8|39086.8|348
1679058600000|2023-03-17 13:10:00|39143.5|39123.5|39116.8|39096.8|39180.1|39160.1|39109.3|39089.3|262
1679058900000|2023-03-17 13:15:00|39121.8|39101.8|39156|39136|39184.3|39164.3|39109.3|39089.3|254
1679059200000|2023-03-17 13:20:00|39156.8|39136.8|39160.9|39140.9|39199.3|39179.3|39152.6|39132.6|285
1679059500000|2023-03-17 13:25:00|39159.2|39139.2|39145.1|39125.1|39172.7|39152.7|39122.6|39102.6|274
1679059800000|2023-03-17 13:30:00|39143.4|39123.4|39056.8|39036.8|39161.8|39141.8|39054.3|39034.3|651
1679060100000|2023-03-17 13:35:00|39055.2|39035.2|39066.9|39046.9|39091.9|39071.9|38980.2|38960.2|715
1679060400000|2023-03-17 13:40:00|39069.4|39049.4|38958.6|38938.6|39079.4|39059.4|38958.6|38938.6|613
1679060700000|2023-03-17 13:45:00|38963.6|38943.6|38912.8|38892.8|38968.6|38948.6|38887.8|38867.8|662
1679061000000|2023-03-17 13:50:00|38914.5|38894.5|38942.8|38922.8|39003.6|38983.6|38914.5|38894.5|596
1679061300000|2023-03-17 13:55:00|38942|38922|38946.9|38926.9|38961.1|38941.1|38887.8|38867.8|446
1679061600000|2023-03-17 14:00:00|38952|38932|39000.3|38980.3|39040.3|39020.3|38952|38932|655
1679061900000|2023-03-17 14:05:00|38997.8|38977.8|38967.8|38947.8|39032.8|39012.8|38966.1|38946.1|505
1679062200000|2023-03-17 14:10:00|38965.3|38945.3|38939.4|38919.4|38989.4|38969.4|38931.9|38911.9|383
1679062500000|2023-03-17 14:15:00|38941.1|38921.1|38886.9|38866.9|38996.1|38976.1|38881.9|38861.9|686
1679062800000|2023-03-17 14:20:00|38885.2|38865.2|38801.9|38781.9|38894.4|38874.4|38796.9|38776.9|600
1679063100000|2023-03-17 14:25:00|38800.2|38780.2|38826|38806|38831.9|38811.9|38770.2|38750.2|628
1679063400000|2023-03-17 14:30:00|38829.4|38809.4|38854.4|38834.4|38879.4|38859.4|38789.4|38769.4|518
1679063700000|2023-03-17 14:35:00|38851.9|38831.9|38837.8|38817.8|38882.8|38862.8|38818.6|38798.6|446
1679064000000|2023-03-17 14:40:00|38839.5|38819.5|38811.9|38791.9|38847.8|38827.8|38780.3|38760.3|458
1679064300000|2023-03-17 14:45:00|38809.4|38789.4|38874.4|38854.4|38874.4|38854.4|38789.4|38769.4|415
1679064600000|2023-03-17 14:50:00|38879.4|38859.4|38831.9|38811.9|38879.4|38859.4|38811.9|38791.9|390
1679064900000|2023-03-17 14:55:00|38832.7|38812.7|38839.4|38819.4|38854.4|38834.4|38807.7|38787.7|370
1679065200000|2023-03-17 15:00:00|38836|38816|38799.4|38779.4|38849.4|38829.4|38754.4|38734.4|449
1679065500000|2023-03-17 15:05:00|38797.7|38777.7|38800.2|38780.2|38814.4|38794.4|38760.2|38740.2|354
1679065800000|2023-03-17 15:10:00|38798.5|38778.5|38851.1|38831.1|38851.9|38831.9|38789.4|38769.4|392
1679066100000|2023-03-17 15:15:00|38851.9|38831.9|38851.9|38831.9|38924.4|38904.4|38837.7|38817.7|623
1679066400000|2023-03-17 15:20:00|38853.6|38833.6|38804.4|38784.4|38866|38846|38797.7|38777.7|369
1679066700000|2023-03-17 15:25:00|38806.1|38786.1|38794.4|38774.4|38854.4|38834.4|38775.2|38755.2|395
1679067000000|2023-03-17 15:30:00|38791|38771|38816.9|38796.9|38826.9|38806.9|38771.9|38751.9|619
1679067300000|2023-03-17 15:35:00|38815.2|38795.2|38801.1|38781.1|38834.4|38814.4|38792.8|38772.8|418
1679067600000|2023-03-17 15:40:00|38802.8|38782.8|38783.7|38763.7|38807|38787|38727.8|38707.8|676
1679067900000|2023-03-17 15:45:00|38786.2|38766.2|38841.2|38821.2|38856.2|38836.2|38780.3|38760.3|340
1679068200000|2023-03-17 15:50:00|38843.7|38823.7|38883.7|38863.7|38901.2|38881.2|38843.7|38823.7|342
1679068500000|2023-03-17 15:55:00|38882.8|38862.8|38908.7|38888.7|38916.2|38896.2|38878.7|38858.7|350
1679068800000|2023-03-17 16:00:00|38911.2|38891.2|38901.2|38881.2|38923.7|38903.7|38881.2|38861.2|394
1679069100000|2023-03-17 16:05:00|38898.7|38878.7|38982.9|38962.9|38983.7|38963.7|38856.2|38836.2|546
1679069400000|2023-03-17 16:10:00|38983.7|38963.7|39017|38997|39037|39017|38978.7|38958.7|473
1679069700000|2023-03-17 16:15:00|39015.3|38995.3|39025.3|39005.3|39052.8|39032.8|39000.3|38980.3|334
1679070000000|2023-03-17 16:20:00|39029.5|39009.5|39001.2|38981.2|39050.3|39030.3|38987|38967|368
1679070300000|2023-03-17 16:25:00|39004.6|38984.6|39013.7|38993.7|39040.4|39020.4|38998.7|38978.7|275
1679070600000|2023-03-17 16:30:00|39016.2|38996.2|39009.6|38989.6|39115.4|39095.4|39006.2|38986.2|1116
1679070900000|2023-03-17 16:35:00|39007.1|38987.1|39019.6|38999.6|39027.1|39007.1|38950.4|38930.4|576
1679071200000|2023-03-17 16:40:00|39021.3|39001.3|38973|38953|39029.6|39009.6|38970.5|38950.5|632
1679071500000|2023-03-17 16:45:00|38971.3|38951.3|38928|38908|38973|38953|38913|38893|653
1679071800000|2023-03-17 16:50:00|38929.7|38909.7|38958|38938|38973|38953|38929.7|38909.7|403
1679072100000|2023-03-17 16:55:00|38954.6|38934.6|38941.4|38921.4|38973|38953|38933|38913|1424
1679072400000|2023-03-17 17:00:00|38942.2|38922.2|38973.9|38953.9|39011.4|38991.4|38923.8|38903.8|388
1679072700000|2023-03-17 17:05:00|38975.6|38955.6|39021.4|39001.4|39026.4|39006.4|38971.4|38951.4|304
1679073000000|2023-03-17 17:10:00|39019.7|38999.7|38991.4|38971.4|39025.6|39005.6|38981.4|38961.4|66
1679073300000|2023-03-17 17:15:00|38994.8|38974.8|39001.4|38981.4|39001.4|38981.4|38962.2|38942.2|70
1679073600000|2023-03-17 17:20:00|39004.8|38984.8|38975.6|38955.6|39036.4|39016.4|38973.9|38953.9|95
1679073900000|2023-03-17 17:25:00|38976.4|38956.4|38968.9|38948.9|38988.9|38968.9|38964.7|38944.7|78
1679074200000|2023-03-17 17:30:00|38971.4|38951.4|39033.9|39013.9|39041.4|39021.4|38968.9|38948.9|170
1679074500000|2023-03-17 17:35:00|39031.4|39011.4|39026.4|39006.4|39040.7|39020.7|39003.1|38983.1|246
1679074800000|2023-03-17 17:40:00|39028.1|39008.1|39037.2|39017.2|39037.2|39017.2|38994.7|38974.7|132
1679075100000|2023-03-17 17:45:00|39038.9|39018.9|39046.3|39026.3|39073|39053|39028|39008|151
1679075400000|2023-03-17 17:50:00|39048|39028|39080.5|39060.5|39080.5|39060.5|39041.3|39021.3|99
1679075700000|2023-03-17 17:55:00|39082.2|39062.2|39070.5|39050.5|39092.2|39072.2|39051.3|39031.3|101
1679076000000|2023-03-17 18:00:00|39072.2|39052.2|39063|39043|39098|39078|39058|39038|246
1679076300000|2023-03-17 18:05:00|39060.5|39040.5|39049.7|39029.7|39078|39058|39041.3|39021.3|85
1679076600000|2023-03-17 18:10:00|39050.5|39030.5|39051.4|39031.4|39078|39058|39038.8|39018.8|75
1679076900000|2023-03-17 18:15:00|39052.2|39032.2|39061.4|39041.4|39080.5|39060.5|39044.7|39024.7|118
1679077200000|2023-03-17 18:20:00|39063.9|39043.9|39043.9|39023.9|39063.9|39043.9|39031.4|39011.4|125
1679077500000|2023-03-17 18:25:00|39041.4|39021.4|39033|39013|39047.2|39027.2|39026.4|39006.4|138
1679077800000|2023-03-17 18:30:00|39031.4|39011.4|39061.4|39041.4|39066.4|39046.4|39011.4|38991.4|85
1679078100000|2023-03-17 18:35:00|39048|39028|39071.4|39051.4|39073.1|39053.1|39021.4|39001.4|149
1679078400000|2023-03-17 18:40:00|39068.9|39048.9|39058.9|39038.9|39078.9|39058.9|39051.4|39031.4|72
1679078700000|2023-03-17 18:45:00|39057.2|39037.2|39071.4|39051.4|39071.4|39051.4|39026.4|39006.4|51
1679079000000|2023-03-17 18:50:00|39069.7|39049.7|39087.2|39067.2|39091.4|39071.4|39051.4|39031.4|144
1679079300000|2023-03-17 18:55:00|39086.4|39066.4|39063.9|39043.9|39092.2|39072.2|39055.6|39035.6|146
1679079600000|2023-03-17 19:00:00|39065.6|39045.6|39076.4|39056.4|39078.1|39058.1|39056.4|39036.4|53
1679079900000|2023-03-17 19:05:00|39074.7|39054.7|39057.2|39037.2|39077.2|39057.2|39052.2|39032.2|70
1679080200000|2023-03-17 19:10:00|39056.4|39036.4|39067.2|39047.2|39072.2|39052.2|39049.7|39029.7|48
1679080500000|2023-03-17 19:15:00|39066.4|39046.4|39058|39038|39079.7|39059.7|39043|39023|58
1679080800000|2023-03-17 19:20:00|39060.5|39040.5|39037.2|39017.2|39060.5|39040.5|39032.2|39012.2|29
1679081100000|2023-03-17 19:25:00|39035.5|39015.5|39033|39013|39037.2|39017.2|39013|38993|81
1679081400000|2023-03-17 19:30:00|39033.8|39013.8|39022.2|39002.2|39035.5|39015.5|39015.5|38995.5|54
1679081700000|2023-03-17 19:35:00|39023|39003|39000.5|38980.5|39023|39003|38990.5|38970.5|68
1679082000000|2023-03-17 19:40:00|38998.8|38978.8|39003.8|38983.8|39020.5|39000.5|38993.8|38973.8|31
1679082300000|2023-03-17 19:45:00|39003|38983|38989.7|38969.7|39003|38983|38985.5|38965.5|30
1679082600000|2023-03-17 19:50:00|38988|38968|39004.7|38984.7|39006.4|38986.4|38985.5|38965.5|25
1679082900000|2023-03-17 19:55:00|39003|38983|38979.7|38959.7|39003|38983|38960.5|38940.5|82
1679083200000|2023-03-17 20:00:00|38980.5|38960.5|38958|38938|38988|38968|38953.8|38933.8|91
1679083500000|2023-03-17 20:05:00|38960.5|38940.5|38983|38963|38989.7|38969.7|38960.5|38940.5|27
1679083800000|2023-03-17 20:10:00|38984.7|38964.7|38972.2|38952.2|38985.5|38965.5|38972.2|38952.2|42
1679084100000|2023-03-17 20:15:00|38970.5|38950.5|38958|38938|38973|38953|38958|38938|33
1679084400000|2023-03-17 20:20:00|38960.5|38940.5|38953|38933|38963|38943|38953|38933|30
1679084700000|2023-03-17 20:25:00|38955.5|38935.5|38936.4|38916.4|38955.5|38935.5|38933.9|38913.9|69
1679085000000|2023-03-17 20:30:00|38938.9|38918.9|38951.4|38931.4|38958.9|38938.9|38936.4|38916.4|21
1679085300000|2023-03-17 20:35:00|38953.9|38933.9|38956.4|38936.4|38960.5|38940.5|38951.4|38931.4|12
1679085600000|2023-03-17 20:40:00|38958|38938|38958|38938|38959.7|38939.7|38953.9|38933.9|17
1679085900000|2023-03-17 20:45:00|38959.7|38939.7|38961.4|38941.4|38965.5|38945.5|38953.1|38933.1|63
1679086200000|2023-03-17 20:50:00|38959.7|38939.7|38995.5|38975.5|38995.5|38975.5|38959.7|38939.7|56
1679086500000|2023-03-17 20:55:00|38998|38978|38990.6|38970.6|39000.6|38980.6|38989.7|38969.7|102
1679263200000|2023-03-19 22:00:00|39237.9|39217.9|39271.8|39251.8|39314.2|39294.2|39146.7|39126.7|346
1679263500000|2023-03-19 22:05:00|39270.2|39250.2|39130.2|39110.2|39270.2|39250.2|39111.1|39091.1|58
1679263800000|2023-03-19 22:10:00|39129.3|39109.3|39171.8|39151.8|39171.8|39151.8|39129.3|39109.3|72
1679264100000|2023-03-19 22:15:00|39169.3|39149.3|39162.7|39142.7|39176.8|39156.8|39157.7|39137.7|20
1679264400000|2023-03-19 22:20:00|39159.5|39139.5|39173.6|39153.6|39182.7|39162.7|39157.7|39137.7|56
1679264700000|2023-03-19 22:25:00|39187.7|39167.7|39207.7|39187.7|39207.7|39187.7|39173.4|39153.4|68
1679265000000|2023-03-19 22:30:00|39206.8|39186.8|39227.7|39207.7|39242.7|39222.7|39205.2|39185.2|71
1679265300000|2023-03-19 22:35:00|39226.1|39206.1|39265.2|39245.2|39265.2|39245.2|39225.2|39205.2|109
1679265600000|2023-03-19 22:40:00|39262.7|39242.7|39301.8|39281.8|39301.8|39281.8|39261.8|39241.8|144
1679265900000|2023-03-19 22:45:00|39304.3|39284.3|39282.7|39262.7|39324.3|39304.3|39277.7|39257.7|74
1679266200000|2023-03-19 22:50:00|39280.2|39260.2|39281.1|39261.1|39288.6|39268.6|39277.7|39257.7|54
1679266500000|2023-03-19 22:55:00|39278.6|39258.6|39287.7|39267.7|39290.2|39270.2|39275.2|39255.2|47
1679266800000|2023-03-19 23:00:00|39285.2|39265.2|39301.8|39281.8|39305.2|39285.2|39278.6|39258.6|107
1679267100000|2023-03-19 23:05:00|39300.9|39280.9|39258.6|39238.6|39300.9|39280.9|39258.6|39238.6|87
1679267400000|2023-03-19 23:10:00|39261.1|39241.1|39290.2|39270.2|39290.2|39270.2|39258.6|39238.6|35
1679267700000|2023-03-19 23:15:00|39291.8|39271.8|39268.6|39248.6|39297.7|39277.7|39266.1|39246.1|35
1679268000000|2023-03-19 23:20:00|39269.5|39249.5|39265.2|39245.2|39287.7|39267.7|39265.2|39245.2|66
1679268300000|2023-03-19 23:25:00|39266.1|39246.1|39271.1|39251.1|39280.2|39260.2|39265.2|39245.2|44
1679268600000|2023-03-19 23:30:00|39273.6|39253.6|39302.7|39282.7|39305.2|39285.2|39273.6|39253.6|31
1679268900000|2023-03-19 23:35:00|39297.7|39277.7|39312.7|39292.7|39315.2|39295.2|39297.7|39277.7|17
1679269200000|2023-03-19 23:40:00|39315.2|39295.2|39317.7|39297.7|39322.7|39302.7|39310.2|39290.2|15
1679269500000|2023-03-19 23:45:00|39320.2|39300.2|39347.7|39327.7|39347.7|39327.7|39312.7|39292.7|39
1679269800000|2023-03-19 23:50:00|39344.3|39324.3|39331.1|39311.1|39346.8|39326.8|39331.1|39311.1|24
1679270100000|2023-03-19 23:55:00|39330.2|39310.2|39342.7|39322.7|39350.2|39330.2|39327.7|39307.7|26
1679270400000|2023-03-20 00:00:00|39347.7|39327.7|39403.4|39383.4|39413.4|39393.4|39347.7|39327.7|157
1679270700000|2023-03-20 00:05:00|39404.3|39384.3|39441.8|39421.8|39449.3|39429.3|39401.8|39381.8|117
1679271000000|2023-03-20 00:10:00|39446.8|39426.8|39436.8|39416.8|39449.3|39429.3|39417.7|39397.7|84
1679271300000|2023-03-20 00:15:00|39434.3|39414.3|39395.2|39375.2|39439.3|39419.3|39391.8|39371.8|91
1679271600000|2023-03-20 00:20:00|39394.3|39374.3|39365.2|39345.2|39407.7|39387.7|39365.2|39345.2|53
1679271900000|2023-03-20 00:25:00|39366.8|39346.8|39366.8|39346.8|39385.2|39365.2|39347.7|39327.7|84
1679272200000|2023-03-20 00:30:00|39369.3|39349.3|39371.8|39351.8|39376.8|39356.8|39361.8|39341.8|43
1679272500000|2023-03-20 00:35:00|39374.3|39354.3|39354.3|39334.3|39379.3|39359.3|39346.8|39326.8|51
1679272800000|2023-03-20 00:40:00|39356.8|39336.8|39356.8|39336.8|39364.3|39344.3|39350.2|39330.2|52
1679273100000|2023-03-20 00:45:00|39359.3|39339.3|39391.8|39371.8|39404.3|39384.3|39359.3|39339.3|122
1679273400000|2023-03-20 00:50:00|39390.9|39370.9|39354.3|39334.3|39391.8|39371.8|39349.3|39329.3|88
1679273700000|2023-03-20 00:55:00|39356.8|39336.8|39361.8|39341.8|39364.3|39344.3|39349.3|39329.3|127
1679274000000|2023-03-20 01:00:00|39360.9|39340.9|39365|39345|39444.3|39424.3|39311.8|39291.8|990
1679274300000|2023-03-20 01:05:00|39369.8|39349.8|39360|39340|39380|39360|39312.5|39292.5|400
1679274600000|2023-03-20 01:10:00|39362.5|39342.5|39307.5|39287.5|39367.5|39347.5|39300|39280|209
1679274900000|2023-03-20 01:15:00|39309.1|39289.1|39290|39270|39320.9|39300.9|39255|39235|238
1679275200000|2023-03-20 01:20:00|39291.6|39271.6|39357.5|39337.5|39364.1|39344.1|39291.6|39271.6|192
1679275500000|2023-03-20 01:25:00|39360|39340|39417.5|39397.5|39432.5|39412.5|39342.5|39322.5|233
1679275800000|2023-03-20 01:30:00|39420|39400|39357.5|39337.5|39435|39415|39357.5|39337.5|223
1679276100000|2023-03-20 01:35:00|39355|39335|39270|39250|39400|39380|39265.2|39245.2|223
1679276400000|2023-03-20 01:40:00|39268.4|39248.4|39245.9|39225.9|39268.4|39248.4|39190.9|39170.9|203
1679276700000|2023-03-20 01:45:00|39244.3|39224.3|39248.4|39228.4|39290.9|39270.9|39238.4|39218.4|108
1679277000000|2023-03-20 01:50:00|39245.9|39225.9|39155.9|39135.9|39245.9|39225.9|39155.9|39135.9|223
1679277300000|2023-03-20 01:55:00|39155|39135|39195|39175|39203.4|39183.4|39145.9|39125.9|87
1679277600000|2023-03-20 02:00:00|39190.9|39170.9|39243.4|39223.4|39245.9|39225.9|39190.9|39170.9|144
1679277900000|2023-03-20 02:05:00|39245|39225|39253.4|39233.4|39259.1|39239.1|39223.4|39203.4|75
1679278200000|2023-03-20 02:10:00|39255.9|39235.9|39261.8|39241.8|39290.9|39270.9|39255.9|39235.9|89
1679278500000|2023-03-20 02:15:00|39260.9|39240.9|39255.9|39235.9|39272.5|39252.5|39240.9|39220.9|54
1679278800000|2023-03-20 02:20:00|39255|39235|39246.9|39226.9|39255|39235|39238.4|39218.4|24
1679279100000|2023-03-20 02:25:00|39245.3|39225.3|39240.9|39220.9|39253.4|39233.4|39230|39210|28
1679279400000|2023-03-20 02:30:00|39243.4|39223.4|39170.9|39150.9|39245|39225|39170.9|39150.9|136
1679279700000|2023-03-20 02:35:00|39165.9|39145.9|39190.9|39170.9|39198.4|39178.4|39160.9|39140.9|97
1679280000000|2023-03-20 02:40:00|39188.4|39168.4|39225.9|39205.9|39235.9|39215.9|39185.9|39165.9|49
1679280300000|2023-03-20 02:45:00|39225|39205|39233.4|39213.4|39258.4|39238.4|39223.4|39203.4|60
1679280600000|2023-03-20 02:50:00|39235.9|39215.9|39251|39231|39266.6|39246.6|39223.4|39203.4|59
1679280900000|2023-03-20 02:55:00|39251.9|39231.9|39221|39201|39253.5|39233.5|39201|39181|53
1679281200000|2023-03-20 03:00:00|39218.5|39198.5|39171|39151|39221|39201|39171|39151|61
1679281500000|2023-03-20 03:05:00|39169.4|39149.4|39131|39111|39181|39161|39131|39111|68
1679281800000|2023-03-20 03:10:00|39129.4|39109.4|39148.5|39128.5|39151|39131|39114.4|39094.4|86
1679282100000|2023-03-20 03:15:00|39146|39126|39099.4|39079.4|39161|39141|39096|39076|134
1679282400000|2023-03-20 03:20:00|39097.8|39077.8|39088.5|39068.5|39119.4|39099.4|39061.9|39041.9|218
1679282700000|2023-03-20 03:25:00|39086.9|39066.9|39071|39051|39088.5|39068.5|39056|39036|108
1679283000000|2023-03-20 03:30:00|39071.9|39051.9|39031.9|39011.9|39071.9|39051.9|39022.8|39002.8|110
1679283300000|2023-03-20 03:35:00|39034.4|39014.4|39086.9|39066.9|39086.9|39066.9|39031.9|39011.9|49
1679283600000|2023-03-20 03:40:00|39083.7|39063.7|39064.4|39044.4|39083.7|39063.7|39064.4|39044.4|26
1679283900000|2023-03-20 03:45:00|39066|39046|39041.9|39021.9|39066.9|39046.9|39034.4|39014.4|39
1679284200000|2023-03-20 03:50:00|39039.4|39019.4|39029.4|39009.4|39039.4|39019.4|39014.4|38994.4|63
1679284500000|2023-03-20 03:55:00|39028.5|39008.5|39029.4|39009.4|39036|39016|39021.9|39001.9|13
1679284800000|2023-03-20 04:00:00|39026|39006|38999.4|38979.4|39026.9|39006.9|38996.9|38976.9|86
1679285100000|2023-03-20 04:05:00|38996.9|38976.9|39009.4|38989.4|39011.9|38991.9|38986.9|38966.9|35
1679285400000|2023-03-20 04:10:00|39007.8|38987.8|38999.4|38979.4|39007.8|38987.8|38986.9|38966.9|80
1679285700000|2023-03-20 04:15:00|39001.9|38981.9|39018.7|38998.7|39029.4|39009.4|38999.4|38979.4|29
1679286000000|2023-03-20 04:20:00|39017.8|38997.8|39011.9|38991.9|39019.4|38999.4|39004.4|38984.4|26
1679286300000|2023-03-20 04:25:00|39009.4|38989.4|38986|38966|39011.9|38991.9|38986|38966|25
1679286600000|2023-03-20 04:30:00|38984.4|38964.4|38986.9|38966.9|38996.9|38976.9|38971.9|38951.9|46
1679286900000|2023-03-20 04:35:00|38984.4|38964.4|38940.3|38920.3|38996|38976|38940.3|38920.3|42
1679287200000|2023-03-20 04:40:00|38937.8|38917.8|38938.5|38918.5|38948.5|38928.5|38911.2|38891.2|99
1679287500000|2023-03-20 04:45:00|38936.9|38916.9|38964.4|38944.4|38969.4|38949.4|38936|38916|43
1679287800000|2023-03-20 04:50:00|38961.9|38941.9|38969.4|38949.4|38981|38961|38956.9|38936.9|28
1679288100000|2023-03-20 04:55:00|38967.8|38947.8|38951.9|38931.9|38968.5|38948.5|38944.4|38924.4|50
1679288400000|2023-03-20 05:00:00|38950.3|38930.3|38959.4|38939.4|38961.9|38941.9|38929.4|38909.4|48
1679288700000|2023-03-20 05:05:00|38957.8|38937.8|38956.9|38936.9|38957.8|38937.8|38931|38911|64
1679289000000|2023-03-20 05:10:00|38958.5|38938.5|38976.9|38956.9|38979.4|38959.4|38958.5|38938.5|50
1679289300000|2023-03-20 05:15:00|38971.9|38951.9|38941.9|38921.9|38971.9|38951.9|38936.9|38916.9|49
1679289600000|2023-03-20 05:20:00|38941|38921|38954.4|38934.4|38966.9|38946.9|38936.9|38916.9|37
1679289900000|2023-03-20 05:25:00|38956|38936|38956.9|38936.9|38974.4|38954.4|38951.9|38931.9|59
1679290200000|2023-03-20 05:30:00|38954.4|38934.4|38881.9|38861.9|38954.4|38934.4|38876.9|38856.9|460
1679290500000|2023-03-20 05:35:00|38880.3|38860.3|38904.4|38884.4|38944.4|38924.4|38880.3|38860.3|117
1679290800000|2023-03-20 05:40:00|38899.4|38879.4|38884.4|38864.4|38906|38886|38871.9|38851.9|108
1679291100000|2023-03-20 05:45:00|38886.9|38866.9|38913.5|38893.5|38916|38896|38876.9|38856.9|141
1679291400000|2023-03-20 05:50:00|38914.4|38894.4|38906.9|38886.9|38942.6|38922.6|38901.9|38881.9|89
1679291700000|2023-03-20 05:55:00|38908.5|38888.5|38910.4|38890.4|38941.9|38921.9|38904.4|38884.4|69
1679292000000|2023-03-20 06:00:00|38908.8|38888.8|38881.9|38861.9|38921.9|38901.9|38880.4|38860.4|123
1679292300000|2023-03-20 06:05:00|38884.4|38864.4|38857.9|38837.9|38891.9|38871.9|38831.9|38811.9|159
1679292600000|2023-03-20 06:10:00|38856.9|38836.9|38824.4|38804.4|38876.9|38856.9|38824.4|38804.4|154
1679292900000|2023-03-20 06:15:00|38819.4|38799.4|38836|38816|38846.9|38826.9|38816|38796|133
1679293200000|2023-03-20 06:20:00|38834.4|38814.4|38784.4|38764.4|38840.1|38820.1|38784.4|38764.4|149
1679293500000|2023-03-20 06:25:00|38781.9|38761.9|38747.2|38727.2|38784.4|38764.4|38732.9|38712.9|301
1679293800000|2023-03-20 06:30:00|38745.4|38725.4|38707.9|38687.9|38745.4|38725.4|38651.3|38631.3|457
1679294100000|2023-03-20 06:35:00|38706.3|38686.3|38736|38716|38784.5|38764.5|38697.9|38677.9|290
1679294400000|2023-03-20 06:40:00|38737|38717|38712.9|38692.9|38737|38717|38702.9|38682.9|185
1679294700000|2023-03-20 06:45:00|38715.4|38695.4|38730.1|38710.1|38751|38731|38697.9|38677.9|244
1679295000000|2023-03-20 06:50:00|38731|38711|38727|38707|38742.9|38722.9|38697|38677|137
1679295300000|2023-03-20 06:55:00|38726|38706|38757.9|38737.9|38761.3|38741.3|38724.7|38704.7|150
1679295600000|2023-03-20 07:00:00|38759.5|38739.5|38707|38687|38792|38772|38707|38687|142
1679295900000|2023-03-20 07:05:00|38709.5|38689.5|38628.8|38608.8|38727|38707|38616.3|38596.3|249
1679296200000|2023-03-20 07:10:00|38627.2|38607.2|38708.8|38688.8|38708.8|38688.8|38574.7|38554.7|234
1679296500000|2023-03-20 07:15:00|38706.3|38686.3|38813.8|38793.8|38818.8|38798.8|38688.8|38668.8|158
1679296800000|2023-03-20 07:20:00|38834.2|38814.2|38853.8|38833.8|38859.5|38839.5|38823.8|38803.8|181
1679297100000|2023-03-20 07:25:00|38855.4|38835.4|38873.8|38853.8|38888.8|38868.8|38826.3|38806.3|109
1679297400000|2023-03-20 07:30:00|38871.3|38851.3|38871.3|38851.3|38916.3|38896.3|38833.8|38813.8|117
1679297700000|2023-03-20 07:35:00|38872.2|38852.2|38893.8|38873.8|38908.8|38888.8|38862.9|38842.9|109
1679298000000|2023-03-20 07:40:00|38892.9|38872.9|38893.8|38873.8|38933.8|38913.8|38884.7|38864.7|102
1679298300000|2023-03-20 07:45:00|38895.4|38875.4|38863.8|38843.8|38898.8|38878.8|38831.3|38811.3|64
1679298600000|2023-03-20 07:50:00|38864.7|38844.7|38847.9|38827.9|38875.4|38855.4|38831.3|38811.3|248
1679298900000|2023-03-20 07:55:00|38846.3|38826.3|38880.4|38860.4|38900.4|38880.4|38837.2|38817.2|168
1679299200000|2023-03-20 08:00:00|38877.2|38857.2|39030.4|39010.4|39085.4|39065.4|38876.3|38856.3|569
1679299500000|2023-03-20 08:05:00|39032.9|39012.9|38997.9|38977.9|39102|39082|38967.9|38947.9|176
1679299800000|2023-03-20 08:10:00|39002.9|38982.9|38949.5|38929.5|39034.5|39014.5|38949.5|38929.5|213
1679300100000|2023-03-20 08:15:00|38952|38932|38764.5|38744.5|38952|38932|38764.5|38744.5|290
1679300400000|2023-03-20 08:20:00|38762|38742|38770.4|38750.4|38838.6|38818.6|38714.5|38694.5|351
1679300700000|2023-03-20 08:25:00|38769.5|38749.5|38762|38742|38773.6|38753.6|38727|38707|209
1679301000000|2023-03-20 08:30:00|38763.6|38743.6|38803.6|38783.6|38803.6|38783.6|38727.9|38707.9|190
1679301300000|2023-03-20 08:35:00|38805.2|38785.2|38802|38782|38831.1|38811.1|38792|38772|262
1679301600000|2023-03-20 08:40:00|38799.5|38779.5|38819.5|38799.5|38837|38817|38777|38757|284
1679301900000|2023-03-20 08:45:00|38822|38802|38852.3|38832.3|38883.8|38863.8|38802|38782|183
1679302200000|2023-03-20 08:50:00|38851.3|38831.3|38968.8|38948.8|38968.8|38948.8|38851.3|38831.3|192
1679302500000|2023-03-20 08:55:00|38966.3|38946.3|38953.9|38933.9|38966.3|38946.3|38903.9|38883.9|157
1679302800000|2023-03-20 09:00:00|38954.8|38934.8|38978.9|38958.9|38988.9|38968.9|38943.9|38923.9|233
1679303100000|2023-03-20 09:05:00|38980.4|38960.4|38990.4|38970.4|39049.5|39029.5|38969.5|38949.5|188
1679303400000|2023-03-20 09:10:00|38992|38972|39036.1|39016.1|39053.6|39033.6|38962|38942|263
1679303700000|2023-03-20 09:15:00|39032|39012|39052.9|39032.9|39062|39042|39007|38987|139
1679304000000|2023-03-20 09:20:00|39049.5|39029.5|39082|39062|39092|39072|39014.5|38994.5|183
1679304300000|2023-03-20 09:25:00|39087|39067|39099.5|39079.5|39099.5|39079.5|39004.5|38984.5|148
1679304600000|2023-03-20 09:30:00|39101.1|39081.1|39199.5|39179.5|39199.5|39179.5|39077|39057|343
1679304900000|2023-03-20 09:35:00|39198.6|39178.6|39202|39182|39227|39207|39155.4|39135.4|150
1679305200000|2023-03-20 09:40:00|39207|39187|39219.5|39199.5|39249.5|39229.5|39172|39152|272
1679305500000|2023-03-20 09:45:00|39198.9|39178.9|39249.5|39229.5|39253.6|39233.6|39174.5|39154.5|97
1679305800000|2023-03-20 09:50:00|39245.4|39225.4|39262|39242|39304.5|39284.5|39237|39217|438
1679306100000|2023-03-20 09:55:00|39257|39237|39257|39237|39309.5|39289.5|39231.4|39211.4|210
1679306400000|2023-03-20 10:00:00|39255.5|39235.5|39223.9|39203.9|39255.5|39235.5|39185.7|39165.7|234
1679306700000|2023-03-20 10:05:00|39222.3|39202.3|39293.9|39273.9|39313|39293|39216.4|39196.4|167
1679307000000|2023-03-20 10:10:00|39288.9|39268.9|39298.9|39278.9|39312.3|39292.3|39268|39248|107
1679307300000|2023-03-20 10:15:00|39297.3|39277.3|39236.4|39216.4|39318.9|39298.9|39223.9|39203.9|189
1679307600000|2023-03-20 10:20:00|39238.9|39218.9|39188|39168|39243.9|39223.9|39158.9|39138.9|135
1679307900000|2023-03-20 10:25:00|39188.9|39168.9|39198.9|39178.9|39201.4|39181.4|39163.9|39143.9|95
1679308200000|2023-03-20 10:30:00|39201.4|39181.4|39223|39203|39256.1|39236.1|39196.4|39176.4|118
1679308500000|2023-03-20 10:35:00|39228|39208|39273|39253|39278|39258|39218.9|39198.9|113
1679308800000|2023-03-20 10:40:00|39277|39257|39333.9|39313.9|39344.5|39324.5|39271.4|39251.4|250
1679309100000|2023-03-20 10:45:00|39333|39313|39352|39332|39387.7|39367.7|39328|39308|312
1679309400000|2023-03-20 10:50:00|39357|39337|39347.1|39327.1|39357|39337|39307|39287|136
1679309700000|2023-03-20 10:55:00|39344.6|39324.6|39372.1|39352.1|39383.6|39363.6|39337.1|39317.1|102
1679310000000|2023-03-20 11:00:00|39368.9|39348.9|39360.5|39340.5|39395.5|39375.5|39358|39338|157
1679310300000|2023-03-20 11:05:00|39362.1|39342.1|39342.1|39322.1|39382.1|39362.1|39332.1|39312.1|156
1679310600000|2023-03-20 11:10:00|39339.6|39319.6|39302.1|39282.1|39364.6|39344.6|39269.6|39249.6|169
1679310900000|2023-03-20 11:15:00|39297.1|39277.1|39259.6|39239.6|39304.6|39284.6|39252.1|39232.1|149
1679311200000|2023-03-20 11:20:00|39261.1|39241.1|39335.5|39315.5|39348.6|39328.6|39261.1|39241.1|221
1679311500000|2023-03-20 11:25:00|39337.1|39317.1|39342.1|39322.1|39352.1|39332.1|39319.6|39299.6|95
1679311800000|2023-03-20 11:30:00|39344.6|39324.6|39327.1|39307.1|39402.1|39382.1|39325.5|39305.5|216
1679312100000|2023-03-20 11:35:00|39326.1|39306.1|39309.6|39289.6|39344.6|39324.6|39283.9|39263.9|127
1679312400000|2023-03-20 11:40:00|39308.6|39288.6|39298.9|39278.9|39317.1|39297.1|39280.5|39260.5|133
1679312700000|2023-03-20 11:45:00|39300.5|39280.5|39314.6|39294.6|39326.1|39306.1|39298.9|39278.9|93
1679313000000|2023-03-20 11:50:00|39316.1|39296.1|39295.5|39275.5|39344.6|39324.6|39295.5|39275.5|105
1679313300000|2023-03-20 11:55:00|39292.1|39272.1|39297.1|39277.1|39321.1|39301.1|39282.1|39262.1|161
1679313600000|2023-03-20 12:00:00|39294.6|39274.6|39217.1|39197.1|39314.6|39294.6|39217.1|39197.1|289
1679313900000|2023-03-20 12:05:00|39215.5|39195.5|39214.6|39194.6|39237.1|39217.1|39184.6|39164.6|380
1679314200000|2023-03-20 12:10:00|39216.2|39196.2|39287.1|39267.1|39314.6|39294.6|39214.6|39194.6|546
1679314500000|2023-03-20 12:15:00|39285.5|39265.5|39324.6|39304.6|39329.6|39309.6|39278|39258|331
1679314800000|2023-03-20 12:20:00|39322.1|39302.1|39383.7|39363.7|39392.1|39372.1|39317.1|39297.1|517
1679315100000|2023-03-20 12:25:00|39382.1|39362.1|39337.1|39317.1|39409.6|39389.6|39329.6|39309.6|569
1679315400000|2023-03-20 12:30:00|39336.2|39316.2|39389.6|39369.6|39394.6|39374.6|39329.6|39309.6|459
1679315700000|2023-03-20 12:35:00|39394.6|39374.6|39430.2|39410.2|39467.1|39447.1|39384.6|39364.6|661
1679316000000|2023-03-20 12:40:00|39432.7|39412.7|39415.2|39395.2|39450.2|39430.2|39405.2|39385.2|419
1679316300000|2023-03-20 12:45:00|39412.7|39392.7|39447.7|39427.7|39466.8|39446.8|39411.2|39391.2|319
1679316600000|2023-03-20 12:50:00|39449.3|39429.3|39439.3|39419.3|39457.7|39437.7|39426.8|39406.8|460
1679316900000|2023-03-20 12:55:00|39440.9|39420.9|39423.4|39403.4|39455.9|39435.9|39396.8|39376.8|440
1679317200000|2023-03-20 13:00:00|39421.8|39401.8|39349.3|39329.3|39431.8|39411.8|39314.3|39294.3|1482
1679317500000|2023-03-20 13:05:00|39350.9|39330.9|39415.9|39395.9|39415.9|39395.9|39349.3|39329.3|671
1679317800000|2023-03-20 13:10:00|39418.4|39398.4|39418.4|39398.4|39490|39470|39390.9|39370.9|622
1679318100000|2023-03-20 13:15:00|39415.9|39395.9|39445.9|39425.9|39465.9|39445.9|39385.9|39365.9|325
1679318400000|2023-03-20 13:20:00|39448.4|39428.4|39377.7|39357.7|39450.9|39430.9|39330.2|39310.2|324
1679318700000|2023-03-20 13:25:00|39379.3|39359.3|39387.7|39367.7|39404.3|39384.3|39377.7|39357.7|200
1679319000000|2023-03-20 13:30:00|39390.9|39370.9|39363.4|39343.4|39410|39390|39338.7|39318.7|479
1679319300000|2023-03-20 13:35:00|39364.3|39344.3|39388.7|39368.7|39409.3|39389.3|39363.4|39343.4|366
1679319600000|2023-03-20 13:40:00|39387.1|39367.1|39373.7|39353.7|39412.8|39392.8|39365.3|39345.3|432
1679319900000|2023-03-20 13:45:00|39375.3|39355.3|39362.8|39342.8|39397.8|39377.8|39267.8|39247.8|830
1679320200000|2023-03-20 13:50:00|39361.2|39341.2|39388.4|39368.4|39415.3|39395.3|39361.2|39341.2|663
1679320500000|2023-03-20 13:55:00|39390|39370|39417.8|39397.8|39437.8|39417.8|39377.8|39357.8|614
1679320800000|2023-03-20 14:00:00|39415.3|39395.3|39416.2|39396.2|39455.3|39435.3|39402.8|39382.8|422
1679321100000|2023-03-20 14:05:00|39415.3|39395.3|39314.6|39294.6|39430.3|39410.3|39304.6|39284.6|558
1679321400000|2023-03-20 14:10:00|39313.1|39293.1|39324.6|39304.6|39344.6|39324.6|39288.7|39268.7|373
1679321700000|2023-03-20 14:15:00|39326.2|39306.2|39314.3|39294.3|39372.8|39352.8|39302.8|39282.8|399
1679322000000|2023-03-20 14:20:00|39317.8|39297.8|39421.2|39401.2|39422.8|39402.8|39312.8|39292.8|426
1679322300000|2023-03-20 14:25:00|39420.3|39400.3|39400.3|39380.3|39432.8|39412.8|39397.8|39377.8|280
1679322600000|2023-03-20 14:30:00|39397.8|39377.8|39398.7|39378.7|39427.8|39407.8|39377.8|39357.8|193
1679322900000|2023-03-20 14:35:00|39397.8|39377.8|39347.8|39327.8|39407.8|39387.8|39342.8|39322.8|258
1679323200000|2023-03-20 14:40:00|39349.3|39329.3|39347.8|39327.8|39370.3|39350.3|39331.2|39311.2|203
1679323500000|2023-03-20 14:45:00|39349.3|39329.3|39427.8|39407.8|39431.8|39411.8|39337.8|39317.8|271
1679323800000|2023-03-20 14:50:00|39430.3|39410.3|39406.8|39386.8|39430.3|39410.3|39397.8|39377.8|321
1679324100000|2023-03-20 14:55:00|39405.9|39385.9|39455.9|39435.9|39455.9|39435.9|39404.3|39384.3|359
1679324400000|2023-03-20 15:00:00|39458.4|39438.4|39538.4|39518.4|39593.1|39573.1|39458.4|39438.4|1308
1679324700000|2023-03-20 15:05:00|39540|39520|39550|39530|39620.9|39600.9|39540|39520|865
1679325000000|2023-03-20 15:10:00|39549|39529|39533.4|39513.4|39554|39534|39518.4|39498.4|505
1679325300000|2023-03-20 15:15:00|39531.8|39511.8|39483.4|39463.4|39555.9|39535.9|39480.9|39460.9|464
1679325600000|2023-03-20 15:20:00|39485.9|39465.9|39507.5|39487.5|39518.4|39498.4|39470.9|39450.9|307
1679325900000|2023-03-20 15:25:00|39505.9|39485.9|39533.4|39513.4|39543.4|39523.4|39485.9|39465.9|239
1679326200000|2023-03-20 15:30:00|39535.9|39515.9|39506.9|39486.9|39575|39555|39501.9|39481.9|404
1679326500000|2023-03-20 15:35:00|39505.9|39485.9|39481.9|39461.9|39514.4|39494.4|39455.6|39435.6|285
1679326800000|2023-03-20 15:40:00|39482.8|39462.8|39397.8|39377.8|39482.8|39462.8|39387.8|39367.8|253
1679327100000|2023-03-20 15:45:00|39400.3|39380.3|39402.2|39382.2|39416.2|39396.2|39376.2|39356.2|337
1679327400000|2023-03-20 15:50:00|39404.7|39384.7|39433.7|39413.7|39439.7|39419.7|39394.7|39374.7|220
1679327700000|2023-03-20 15:55:00|39431.2|39411.2|39409.7|39389.7|39440.3|39420.3|39387.2|39367.2|264
1679328000000|2023-03-20 16:00:00|39412.8|39392.8|39369.7|39349.7|39419.7|39399.7|39362.2|39342.2|273
1679328300000|2023-03-20 16:05:00|39367.2|39347.2|39357.2|39337.2|39389.7|39369.7|39350.6|39330.6|387
1679328600000|2023-03-20 16:10:00|39354.7|39334.7|39364.7|39344.7|39379.4|39359.4|39321.2|39301.2|357
1679328900000|2023-03-20 16:15:00|39366.2|39346.2|39388.1|39368.1|39423.7|39403.7|39364.7|39344.7|268
1679329200000|2023-03-20 16:20:00|39387.2|39367.2|39411.2|39391.2|39431.2|39411.2|39382.2|39362.2|202
1679329500000|2023-03-20 16:25:00|39413.7|39393.7|39512.2|39492.2|39512.2|39492.2|39412.2|39392.2|377
1679329800000|2023-03-20 16:30:00|39513.7|39493.7|39480.6|39460.6|39542.2|39522.2|39480.6|39460.6|345
1679330100000|2023-03-20 16:35:00|39479.1|39459.1|39477.8|39457.8|39487.8|39467.8|39449.7|39429.7|370
1679330400000|2023-03-20 16:40:00|39475.3|39455.3|39515.3|39495.3|39556.2|39536.2|39472.8|39452.8|470
1679330700000|2023-03-20 16:45:00|39513.7|39493.7|39520.6|39500.6|39559.7|39539.7|39497.8|39477.8|610
1679331000000|2023-03-20 16:50:00|39522.2|39502.2|39515.3|39495.3|39539.7|39519.7|39495.3|39475.3|389
1679331300000|2023-03-20 16:55:00|39517.8|39497.8|39499.7|39479.7|39559.4|39539.4|39499.7|39479.7|1382
1679331600000|2023-03-20 17:00:00|39503.8|39483.8|39526.3|39506.3|39546.3|39526.3|39484.7|39464.7|504
1679331900000|2023-03-20 17:05:00|39527.8|39507.8|39612.8|39592.8|39615.3|39595.3|39525.3|39505.3|376
1679332200000|2023-03-20 17:10:00|39615.3|39595.3|39712.8|39692.8|39715.3|39695.3|39613.8|39593.8|690
1679332500000|2023-03-20 17:15:00|39710.3|39690.3|39712.8|39692.8|39715.3|39695.3|39686.3|39666.3|247
1679332800000|2023-03-20 17:20:00|39711.9|39691.9|39642.8|39622.8|39712.8|39692.8|39632.8|39612.8|128
1679333100000|2023-03-20 17:25:00|39641.3|39621.3|39605.3|39585.3|39641.3|39621.3|39585.3|39565.3|120
1679333400000|2023-03-20 17:30:00|39603.8|39583.8|39620.3|39600.3|39640.3|39620.3|39602.8|39582.8|114
1679333700000|2023-03-20 17:35:00|39618.8|39598.8|39582.8|39562.8|39618.8|39598.8|39575.3|39555.3|194
1679334000000|2023-03-20 17:40:00|39585.3|39565.3|39615.3|39595.3|39635.3|39615.3|39585.3|39565.3|79
1679334300000|2023-03-20 17:45:00|39612.8|39592.8|39620.3|39600.3|39627.8|39607.8|39600.3|39580.3|59
1679334600000|2023-03-20 17:50:00|39617.8|39597.8|39595.3|39575.3|39622.8|39602.8|39582.8|39562.8|107
1679334900000|2023-03-20 17:55:00|39596.9|39576.9|39595.3|39575.3|39605.3|39585.3|39572.8|39552.8|55
1679335200000|2023-03-20 18:00:00|39596.9|39576.9|39572.8|39552.8|39605.3|39585.3|39567.8|39547.8|73
1679335500000|2023-03-20 18:05:00|39575.3|39555.3|39582.8|39562.8|39610.3|39590.3|39562.8|39542.8|74
1679335800000|2023-03-20 18:10:00|39585.3|39565.3|39605.3|39585.3|39611.9|39591.9|39582.8|39562.8|53
1679336100000|2023-03-20 18:15:00|39606.9|39586.9|39596.3|39576.3|39607.8|39587.8|39579.7|39559.7|47
1679336400000|2023-03-20 18:20:00|39592.8|39572.8|39607.8|39587.8|39612.8|39592.8|39587.8|39567.8|50
1679336700000|2023-03-20 18:25:00|39609.4|39589.4|39610.3|39590.3|39617.8|39597.8|39602.2|39582.2|174
1679337000000|2023-03-20 18:30:00|39608.8|39588.8|39611|39591|39617.8|39597.8|39594.4|39574.4|106
1679337300000|2023-03-20 18:35:00|39608.5|39588.5|39598.5|39578.5|39613.5|39593.5|39596.9|39576.9|116
1679337600000|2023-03-20 18:40:00|39596.9|39576.9|39611|39591|39613.5|39593.5|39593.5|39573.5|67
1679337900000|2023-03-20 18:45:00|39609.4|39589.4|39611|39591|39616|39596|39606|39586|19
1679338200000|2023-03-20 18:50:00|39616|39596|39601|39581|39641|39621|39596|39576|99
1679338500000|2023-03-20 18:55:00|39602.5|39582.5|39591.9|39571.9|39603.5|39583.5|39581.9|39561.9|127
1679338800000|2023-03-20 19:00:00|39594.4|39574.4|39606.9|39586.9|39618.5|39598.5|39591.9|39571.9|47
1679339100000|2023-03-20 19:05:00|39608.5|39588.5|39583.5|39563.5|39613.5|39593.5|39581|39561|64
1679339400000|2023-03-20 19:10:00|39581|39561|39581|39561|39598.5|39578.5|39577.9|39557.9|13
1679339700000|2023-03-20 19:15:00|39581.9|39561.9|39583.5|39563.5|39586.9|39566.9|39567.9|39547.9|33
1679340000000|2023-03-20 19:20:00|39585|39565|39591.9|39571.9|39591.9|39571.9|39566.9|39546.9|106
1679340300000|2023-03-20 19:25:00|39594.4|39574.4|39599.4|39579.4|39605.4|39585.4|39594.4|39574.4|49
1679340600000|2023-03-20 19:30:00|39598.5|39578.5|39605.4|39585.4|39607.9|39587.9|39590.4|39570.4|50
1679340900000|2023-03-20 19:35:00|39603.8|39583.8|39607.9|39587.9|39610.4|39590.4|39600.4|39580.4|33
1679341200000|2023-03-20 19:40:00|39605.4|39585.4|39588.8|39568.8|39612.9|39592.9|39588.8|39568.8|51
1679341500000|2023-03-20 19:45:00|39584.8|39564.8|39582.9|39562.9|39590.4|39570.4|39578.8|39558.8|41
1679341800000|2023-03-20 19:50:00|39585.4|39565.4|39589.4|39569.4|39595.4|39575.4|39582.9|39562.9|45
1679342100000|2023-03-20 19:55:00|39590.4|39570.4|39587.9|39567.9|39592.9|39572.9|39582.9|39562.9|39
1679342400000|2023-03-20 20:00:00|39589.4|39569.4|39592.9|39572.9|39597.9|39577.9|39589.4|39569.4|65
1679342700000|2023-03-20 20:05:00|39595.4|39575.4|39596.3|39576.3|39596.3|39576.3|39590.4|39570.4|21
1679343000000|2023-03-20 20:10:00|39595.4|39575.4|39587.9|39567.9|39596.9|39576.9|39587.9|39567.9|63
1679343300000|2023-03-20 20:15:00|39590.4|39570.4|39590.4|39570.4|39592.9|39572.9|39585.4|39565.4|19
1679343600000|2023-03-20 20:20:00|39588.8|39568.8|39587.9|39567.9|39592.9|39572.9|39587.9|39567.9|16
1679343900000|2023-03-20 20:25:00|39586.9|39566.9|39582.9|39562.9|39586.9|39566.9|39582.9|39562.9|29
1679344200000|2023-03-20 20:30:00|39587.9|39567.9|39572.9|39552.9|39587.9|39567.9|39572.9|39552.9|31
1679344500000|2023-03-20 20:35:00|39574.4|39554.4|39587.9|39567.9|39587.9|39567.9|39572.9|39552.9|29
1679344800000|2023-03-20 20:40:00|39585.4|39565.4|39582.9|39562.9|39585.4|39565.4|39582.9|39562.9|21
1679345100000|2023-03-20 20:45:00|39584.4|39564.4|39582.9|39562.9|39585.4|39565.4|39577.9|39557.9|38
1679345400000|2023-03-20 20:50:00|39585.4|39565.4|39580.4|39560.4|39585.4|39565.4|39580.4|39560.4|38
1679345700000|2023-03-20 20:55:00|39582.9|39562.9|39585.4|39565.4|39590.4|39570.4|39582.9|39562.9|50
1679349600000|2023-03-20 22:00:00|39577|39557|39580.4|39560.4|39587.9|39567.9|39577|39557|18
1679349900000|2023-03-20 22:05:00|39582.9|39562.9|39597.9|39577.9|39597.9|39577.9|39582.9|39562.9|10
1679350200000|2023-03-20 22:10:00|39595.4|39575.4|39582.9|39562.9|39595.4|39575.4|39577.9|39557.9|18
1679350500000|2023-03-20 22:15:00|39580.4|39560.4|39589.5|39569.5|39592.9|39572.9|39580.4|39560.4|19
1679350800000|2023-03-20 22:20:00|39588.5|39568.5|39595.4|39575.4|39602.9|39582.9|39587|39567|16
1679351100000|2023-03-20 22:25:00|39593.5|39573.5|39587|39567|39593.5|39573.5|39583.5|39563.5|6
1679351400000|2023-03-20 22:30:00|39584.5|39564.5|39585.4|39565.4|39589.5|39569.5|39584.5|39564.5|10
1679352000000|2023-03-20 22:40:00|39584.5|39564.5|39574.5|39554.5|39584.5|39564.5|39574.5|39554.5|14
1679352300000|2023-03-20 22:45:00|39573.5|39553.5|39579.5|39559.5|39584.5|39564.5|39569.5|39549.5|26
1679352600000|2023-03-20 22:50:00|39577|39557|39577|39557|39579.5|39559.5|39574.5|39554.5|8
1679352900000|2023-03-20 22:55:00|39579.5|39559.5|39577|39557|39579.5|39559.5|39577|39557|3
1679353200000|2023-03-20 23:00:00|39579.5|39559.5|39584.5|39564.5|39584.5|39564.5|39577|39557|9
1679353500000|2023-03-20 23:05:00|39586|39566|39582|39562|39589.5|39569.5|39579.5|39559.5|10
1679353800000|2023-03-20 23:10:00|39580.4|39560.4|39579.5|39559.5|39582|39562|39577|39557|2
1679354100000|2023-03-20 23:15:00|39578.5|39558.5|39587.9|39567.9|39587.9|39567.9|39578.5|39558.5|4
1679354400000|2023-03-20 23:20:00|39585.4|39565.4|39589.5|39569.5|39592.9|39572.9|39582.9|39562.9|7
1679354700000|2023-03-20 23:25:00|39590.4|39570.4|39589.5|39569.5|39592.9|39572.9|39587|39567|3
1679355000000|2023-03-20 23:30:00|39587|39567|39577|39557|39590.4|39570.4|39577|39557|10
1679355300000|2023-03-20 23:35:00|39578.9|39558.9|39577|39557|39583.5|39563.5|39577|39557|9
1679355600000|2023-03-20 23:40:00|39579.5|39559.5|39567|39547|39579.5|39559.5|39563|39543|18
1679355900000|2023-03-20 23:45:00|39569.5|39549.5|39573|39553|39581.1|39561.1|39569.5|39549.5|35
1679356200000|2023-03-20 23:50:00|39571.4|39551.4|39560.5|39540.5|39573|39553|39558|39538|20
1679356500000|2023-03-20 23:55:00|39562|39542|39578|39558|39582|39562|39562|39542|21
1679356800000|2023-03-21 00:00:00|39579.5|39559.5|39564.9|39544.9|39582.4|39562.4|39558.3|39538.3|82
1679357100000|2023-03-21 00:05:00|39568.9|39548.9|39559.9|39539.9|39579.9|39559.9|39558.3|39538.3|27
1679357400000|2023-03-21 00:10:00|39558.9|39538.9|39559.9|39539.9|39563.9|39543.9|39557.4|39537.4|23
1679357700000|2023-03-21 00:15:00|39562.4|39542.4|39561.4|39541.4|39593|39573|39556.4|39536.4|56
1679358000000|2023-03-21 00:20:00|39560.5|39540.5|39618.9|39598.9|39633.9|39613.9|39556.4|39536.4|100
1679358300000|2023-03-21 00:25:00|39618|39598|39586.4|39566.4|39618|39598|39581.4|39561.4|87
1679358600000|2023-03-21 00:30:00|39588.9|39568.9|39586.4|39566.4|39601.4|39581.4|39584.9|39564.9|70
1679358900000|2023-03-21 00:35:00|39583.9|39563.9|39566.4|39546.4|39586.4|39566.4|39563.9|39543.9|33
1679359200000|2023-03-21 00:40:00|39564.9|39544.9|39547.4|39527.4|39568|39548|39539.9|39519.9|43
1679359500000|2023-03-21 00:45:00|39548.9|39528.9|39543.9|39523.9|39563.9|39543.9|39543.9|39523.9|30
1679359800000|2023-03-21 00:50:00|39542.4|39522.4|39546.4|39526.4|39546.4|39526.4|39538.9|39518.9|43
1679360100000|2023-03-21 00:55:00|39544.9|39524.9|39518.9|39498.9|39546.4|39526.4|39518.9|39498.9|113
1679360400000|2023-03-21 01:00:00|39516.4|39496.4|39529.9|39509.9|39551.4|39531.4|39506.4|39486.4|242
1679360700000|2023-03-21 01:05:00|39532.4|39512.4|39484.9|39464.9|39547.4|39527.4|39483.3|39463.3|138
1679361000000|2023-03-21 01:10:00|39487.4|39467.4|39500.8|39480.8|39509.9|39489.9|39477.4|39457.4|79
1679361300000|2023-03-21 01:15:00|39502.4|39482.4|39497.4|39477.4|39507.4|39487.4|39482.4|39462.4|68
1679361600000|2023-03-21 01:20:00|39498.9|39478.9|39466.4|39446.4|39507.4|39487.4|39449.9|39429.9|149
1679361900000|2023-03-21 01:25:00|39463.9|39443.9|39427.4|39407.4|39487.4|39467.4|39427.4|39407.4|167
1679362200000|2023-03-21 01:30:00|39432.4|39412.4|39454.9|39434.9|39457.4|39437.4|39414.9|39394.9|115
1679362500000|2023-03-21 01:35:00|39453.9|39433.9|39454.9|39434.9|39467.4|39447.4|39414.9|39394.9|71
1679362800000|2023-03-21 01:40:00|39457.4|39437.4|39412.4|39392.4|39459.9|39439.9|39407.4|39387.4|76
1679363100000|2023-03-21 01:45:00|39414.9|39394.9|39419.9|39399.9|39437.4|39417.4|39412.4|39392.4|45
1679363400000|2023-03-21 01:50:00|39423.4|39403.4|39436.4|39416.4|39444.9|39424.9|39417.4|39397.4|62
1679363700000|2023-03-21 01:55:00|39434.9|39414.9|39457.4|39437.4|39462.4|39442.4|39432.4|39412.4|33
1679364000000|2023-03-21 02:00:00|39458.9|39438.9|39487.4|39467.4|39494.9|39474.9|39447.4|39427.4|74
1679364300000|2023-03-21 02:05:00|39486.5|39466.5|39449|39429|39487.4|39467.4|39444.9|39424.9|32
1679364600000|2023-03-21 02:10:00|39450.5|39430.5|39427.4|39407.4|39454.9|39434.9|39427.4|39407.4|31
1679364900000|2023-03-21 02:15:00|39424.9|39404.9|39424.9|39404.9|39424.9|39404.9|39384.9|39364.9|77
1679365200000|2023-03-21 02:20:00|39426.5|39406.5|39457.4|39437.4|39463.4|39443.4|39424.9|39404.9|60
1679365500000|2023-03-21 02:25:00|39455.9|39435.9|39429.9|39409.9|39455.9|39435.9|39417.4|39397.4|20
1679365800000|2023-03-21 02:30:00|39427.4|39407.4|39388.4|39368.4|39449.9|39429.9|39384.9|39364.9|70
1679366100000|2023-03-21 02:35:00|39389.9|39369.9|39374.9|39354.9|39407.4|39387.4|39372.4|39352.4|46
1679366400000|2023-03-21 02:40:00|39372.4|39352.4|39374.9|39354.9|39382.4|39362.4|39362.4|39342.4|61
1679366700000|2023-03-21 02:45:00|39379.9|39359.9|39374.9|39354.9|39382.4|39362.4|39364|39344|59
1679367000000|2023-03-21 02:50:00|39376.5|39356.5|39395.9|39375.9|39402.4|39382.4|39376.5|39356.5|63
1679367300000|2023-03-21 02:55:00|39394.9|39374.9|39397.4|39377.4|39422.4|39402.4|39392.4|39372.4|40
1679367600000|2023-03-21 03:00:00|39394.9|39374.9|39358.4|39338.4|39397.4|39377.4|39358.4|39338.4|64
1679367900000|2023-03-21 03:05:00|39362.4|39342.4|39394.9|39374.9|39394.9|39374.9|39362.4|39342.4|37
1679368200000|2023-03-21 03:10:00|39396.5|39376.5|39377.4|39357.4|39412.4|39392.4|39367.4|39347.4|27
1679368500000|2023-03-21 03:15:00|39375.9|39355.9|39367.4|39347.4|39375.9|39355.9|39357.4|39337.4|57
1679368800000|2023-03-21 03:20:00|39364.9|39344.9|39377.4|39357.4|39389.9|39369.9|39357.4|39337.4|29
1679369100000|2023-03-21 03:25:00|39375.9|39355.9|39382.4|39362.4|39382.4|39362.4|39357.4|39337.4|21
1679369400000|2023-03-21 03:30:00|39377.4|39357.4|39360.9|39340.9|39377.4|39357.4|39360.9|39340.9|17
1679369700000|2023-03-21 03:35:00|39359.9|39339.9|39344.9|39324.9|39360.9|39340.9|39327.4|39307.4|36
1679370000000|2023-03-21 03:40:00|39352.4|39332.4|39352.4|39332.4|39364.9|39344.9|39347.4|39327.4|55
1679370300000|2023-03-21 03:45:00|39351.5|39331.5|39354.9|39334.9|39354.9|39334.9|39344.9|39324.9|5
1679370600000|2023-03-21 03:50:00|39356.5|39336.5|39364.9|39344.9|39369.9|39349.9|39356.5|39336.5|19
1679370900000|2023-03-21 03:55:00|39367.4|39347.4|39360.9|39340.9|39367.4|39347.4|39354.9|39334.9|8
1679371200000|2023-03-21 04:00:00|39362.4|39342.4|39342.5|39322.5|39362.4|39342.4|39340.9|39320.9|24
1679371500000|2023-03-21 04:05:00|39345|39325|39317.5|39297.5|39346.5|39326.5|39310|39290|92
1679371800000|2023-03-21 04:10:00|39318.4|39298.4|39332.5|39312.5|39335|39315|39318.4|39298.4|23
1679372100000|2023-03-21 04:15:00|39335|39315|39327.5|39307.5|39335|39315|39320|39300|21
1679372400000|2023-03-21 04:20:00|39325|39305|39332.5|39312.5|39332.5|39312.5|39320|39300|13
1679372700000|2023-03-21 04:25:00|39330|39310|39332.5|39312.5|39347.5|39327.5|39330|39310|29
1679373000000|2023-03-21 04:30:00|39330|39310|39335|39315|39335|39315|39322.5|39302.5|15
1679373300000|2023-03-21 04:35:00|39337.5|39317.5|39335|39315|39345|39325|39332.5|39312.5|11
1679373600000|2023-03-21 04:40:00|39332.5|39312.5|39350|39330|39352.5|39332.5|39332.5|39312.5|27
1679373900000|2023-03-21 04:45:00|39347.5|39327.5|39347.5|39327.5|39352.5|39332.5|39337.5|39317.5|39
1679374200000|2023-03-21 04:50:00|39346.5|39326.5|39350|39330|39350|39330|39345|39325|10
1679374500000|2023-03-21 04:55:00|39351.5|39331.5|39355|39335|39360|39340|39345|39325|32
1679374800000|2023-03-21 05:00:00|39353.4|39333.4|39342.5|39322.5|39353.4|39333.4|39332.5|39312.5|56
1679375100000|2023-03-21 05:05:00|39340|39320|39347.5|39327.5|39352.5|39332.5|39338.4|39318.4|17
1679375400000|2023-03-21 05:10:00|39345|39325|39352.5|39332.5|39360|39340|39337.5|39317.5|48
1679375700000|2023-03-21 05:15:00|39350.9|39330.9|39380|39360|39385|39365|39337.5|39317.5|93
1679376000000|2023-03-21 05:20:00|39382.5|39362.5|39417.5|39397.5|39417.5|39397.5|39375|39355|39
1679376300000|2023-03-21 05:25:00|39438.4|39418.4|39460|39440|39467.5|39447.5|39438.4|39418.4|115
1679376600000|2023-03-21 05:30:00|39457.5|39437.5|39413.6|39393.6|39472.5|39452.5|39400|39380|187
1679376900000|2023-03-21 05:35:00|39414.6|39394.6|39408.1|39388.1|39417.1|39397.1|39390.6|39370.6|91
1679377200000|2023-03-21 05:40:00|39405.6|39385.6|39380.6|39360.6|39405.6|39385.6|39350.6|39330.6|66
1679377500000|2023-03-21 05:45:00|39383.1|39363.1|39373.1|39353.1|39409.6|39389.6|39369|39349|76
1679377800000|2023-03-21 05:50:00|39370.6|39350.6|39390.6|39370.6|39398.1|39378.1|39370.6|39350.6|46
1679378100000|2023-03-21 05:55:00|39389|39369|39380.6|39360.6|39390.6|39370.6|39375.6|39355.6|44
1679378400000|2023-03-21 06:00:00|39378.1|39358.1|39458.1|39438.1|39465.6|39445.6|39378.1|39358.1|95
1679378700000|2023-03-21 06:05:00|39453.1|39433.1|39415.6|39395.6|39468.1|39448.1|39415.6|39395.6|76
1679379000000|2023-03-21 06:10:00|39420.6|39400.6|39418.1|39398.1|39428.1|39408.1|39400.6|39380.6|45
1679379300000|2023-03-21 06:15:00|39420.6|39400.6|39410.6|39390.6|39440.6|39420.6|39398.1|39378.1|40
1679379600000|2023-03-21 06:20:00|39409.6|39389.6|39403.1|39383.1|39409.6|39389.6|39390.6|39370.6|14
1679379900000|2023-03-21 06:25:00|39404.6|39384.6|39393.1|39373.1|39413.1|39393.1|39374|39354|65
1679380200000|2023-03-21 06:30:00|39392.1|39372.1|39385.6|39365.6|39392.1|39372.1|39360.6|39340.6|72
1679380500000|2023-03-21 06:35:00|39387.1|39367.1|39425.6|39405.6|39425.6|39405.6|39378.1|39358.1|117
1679380800000|2023-03-21 06:40:00|39427.1|39407.1|39430.6|39410.6|39438.1|39418.1|39420.6|39400.6|38
1679381100000|2023-03-21 06:45:00|39429.1|39409.1|39445.6|39425.6|39448.1|39428.1|39428.1|39408.1|50
1679381400000|2023-03-21 06:50:00|39443.1|39423.1|39430.6|39410.6|39448.1|39428.1|39423.1|39403.1|52
1679381700000|2023-03-21 06:55:00|39433.1|39413.1|39475.6|39455.6|39482.1|39462.1|39430.6|39410.6|87
1679382000000|2023-03-21 07:00:00|39473.1|39453.1|39518.1|39498.1|39534.6|39514.6|39463.1|39443.1|186
1679382300000|2023-03-21 07:05:00|39515|39495|39498.7|39478.7|39528.7|39508.7|39488.7|39468.7|144
1679382600000|2023-03-21 07:10:00|39502.7|39482.7|39513.7|39493.7|39518.7|39498.7|39493.7|39473.7|30
1679382900000|2023-03-21 07:15:00|39516.2|39496.2|39503.7|39483.7|39517.7|39497.7|39496.2|39476.2|62
1679383200000|2023-03-21 07:20:00|39502.1|39482.1|39513.7|39493.7|39513.7|39493.7|39490.2|39470.2|66
1679383500000|2023-03-21 07:25:00|39511.2|39491.2|39516.2|39496.2|39551.2|39531.2|39498.7|39478.7|111
1679383800000|2023-03-21 07:30:00|39518.7|39498.7|39528.7|39508.7|39547.7|39527.7|39518.7|39498.7|52
1679384100000|2023-03-21 07:35:00|39527.7|39507.7|39518.7|39498.7|39541.2|39521.2|39513.7|39493.7|50
1679384400000|2023-03-21 07:40:00|39516.2|39496.2|39532.1|39512.1|39533.7|39513.7|39513.7|39493.7|138
1679384700000|2023-03-21 07:45:00|39530.6|39510.6|39600.6|39580.6|39600.6|39580.6|39530.6|39510.6|124
1679385000000|2023-03-21 07:50:00|39598.1|39578.1|39553.7|39533.7|39619.6|39599.6|39553.7|39533.7|172
1679385300000|2023-03-21 07:55:00|39551.2|39531.2|39483.7|39463.7|39551.2|39531.2|39473.7|39453.7|165
1679385600000|2023-03-21 08:00:00|39478.7|39458.7|39501.2|39481.2|39522.7|39502.7|39448.7|39428.7|244
1679385900000|2023-03-21 08:05:00|39497.2|39477.2|39481.2|39461.2|39536.8|39516.8|39481.2|39461.2|133
1679386200000|2023-03-21 08:10:00|39483.7|39463.7|39503.7|39483.7|39544.7|39524.7|39473.7|39453.7|96
1679386500000|2023-03-21 08:15:00|39505.2|39485.2|39686.2|39666.2|39692.2|39672.2|39503.7|39483.7|268
1679386800000|2023-03-21 08:20:00|39691.2|39671.2|39840.6|39820.6|39853.7|39833.7|39643.7|39623.7|1034
1679387100000|2023-03-21 08:25:00|39838.7|39818.7|39912.7|39892.7|39941.8|39921.8|39837.2|39817.2|587
1679387400000|2023-03-21 08:30:00|39915.2|39895.2|40113.7|40093.7|40114.3|40094.3|39913.7|39893.7|1508
1679387700000|2023-03-21 08:35:00|40112.7|40092.7|40004.7|39984.7|40117.7|40097.7|40001.2|39981.2|591
1679388000000|2023-03-21 08:40:00|40007.7|39987.7|40048.3|40028.3|40095.8|40075.8|40007.7|39987.7|401
1679388300000|2023-03-21 08:45:00|40046.8|40026.8|40052.7|40032.7|40115.2|40095.2|40038.7|40018.7|218
1679388600000|2023-03-21 08:50:00|40057.7|40037.7|40102.7|40082.7|40144.3|40124.3|40035.8|40015.8|270
1679388900000|2023-03-21 08:55:00|40099.7|40079.7|40056.8|40036.8|40106.8|40086.8|40033.3|40013.3|136
1679389200000|2023-03-21 09:00:00|40058.3|40038.3|40134.3|40114.3|40141.8|40121.8|40056.8|40036.8|248
1679389500000|2023-03-21 09:05:00|40132.7|40112.7|40144.3|40124.3|40213.3|40193.3|40116.8|40096.8|521
1679389800000|2023-03-21 09:10:00|40141.8|40121.8|40091.8|40071.8|40141.8|40121.8|40064.7|40044.7|278
1679390100000|2023-03-21 09:15:00|40090.2|40070.2|40141.8|40121.8|40156.8|40136.8|40076.8|40056.8|157
1679390400000|2023-03-21 09:20:00|40139.3|40119.3|40106.8|40086.8|40139.3|40119.3|40096.8|40076.8|209
1679390700000|2023-03-21 09:25:00|40109.3|40089.3|40184.3|40164.3|40201.8|40181.8|40104.3|40084.3|199
1679391000000|2023-03-21 09:30:00|40186.8|40166.8|40169.3|40149.3|40230.8|40210.8|40167.7|40147.7|246
1679391300000|2023-03-21 09:35:00|40170.8|40150.8|40199.3|40179.3|40199.3|40179.3|40161.8|40141.8|110
1679391600000|2023-03-21 09:40:00|40210.8|40190.8|40201.8|40181.8|40229.8|40209.8|40194.3|40174.3|157
1679391900000|2023-03-21 09:45:00|40199.3|40179.3|40195.2|40175.2|40226.8|40206.8|40191.8|40171.8|113
1679392200000|2023-03-21 09:50:00|40194.3|40174.3|40216.8|40196.8|40219.3|40199.3|40181.8|40161.8|176
1679392500000|2023-03-21 09:55:00|40218.3|40198.3|40252.3|40232.3|40275.8|40255.8|40218.3|40198.3|186
1679392800000|2023-03-21 10:00:00|40247.3|40227.3|40216.4|40196.4|40257.3|40237.3|40210.8|40190.8|168
1679393100000|2023-03-21 10:05:00|40214.8|40194.8|40162.8|40142.8|40231.8|40211.8|40161.2|40141.2|309
1679393400000|2023-03-21 10:10:00|40161.8|40141.8|40201.8|40181.8|40223.3|40203.3|40154.3|40134.3|172
1679393700000|2023-03-21 10:15:00|40203.3|40183.3|40194.3|40174.3|40227.3|40207.3|40184.3|40164.3|103
1679394000000|2023-03-21 10:20:00|40196.8|40176.8|40181.8|40161.8|40196.8|40176.8|40159.3|40139.3|121
1679394300000|2023-03-21 10:25:00|40183.3|40163.3|40176.2|40156.2|40201.8|40181.8|40173.7|40153.7|83
1679394600000|2023-03-21 10:30:00|40175.3|40155.3|40139.9|40119.9|40186.8|40166.8|40124.3|40104.3|269
1679394900000|2023-03-21 10:35:00|40142.4|40122.4|40154.9|40134.9|40162.4|40142.4|40137.4|40117.4|123
1679395200000|2023-03-21 10:40:00|40156.4|40136.4|40152.4|40132.4|40169.9|40149.9|40134.9|40114.9|95
1679395500000|2023-03-21 10:45:00|40150.8|40130.8|40107.4|40087.4|40150.8|40130.8|40104.9|40084.9|153
1679395800000|2023-03-21 10:50:00|40103.3|40083.3|40089.9|40069.9|40117.4|40097.4|40082.4|40062.4|202
1679396100000|2023-03-21 10:55:00|40087.4|40067.4|40137.4|40117.4|40159.9|40139.9|40084.9|40064.9|145
1679396400000|2023-03-21 11:00:00|40136.4|40116.4|40142.4|40122.4|40157.4|40137.4|40110.8|40090.8|141
1679396700000|2023-03-21 11:05:00|40144.9|40124.9|40179.9|40159.9|40179.9|40159.9|40125.8|40105.8|212
1679397000000|2023-03-21 11:10:00|40181.4|40161.4|40169.9|40149.9|40197.4|40177.4|40169.9|40149.9|85
1679397300000|2023-03-21 11:15:00|40171.4|40151.4|40147.4|40127.4|40186.4|40166.4|40144.9|40124.9|85
1679397600000|2023-03-21 11:20:00|40145.8|40125.8|40204.9|40184.9|40207.4|40187.4|40142.4|40122.4|132
1679397900000|2023-03-21 11:25:00|40202.4|40182.4|40222.4|40202.4|40232.4|40212.4|40202.4|40182.4|194
1679398200000|2023-03-21 11:30:00|40224.9|40204.9|40188.3|40168.3|40224.9|40204.9|40172.4|40152.4|150
1679398500000|2023-03-21 11:35:00|40189.9|40169.9|40240.8|40220.8|40245.8|40225.8|40189.9|40169.9|124
1679398800000|2023-03-21 11:40:00|40269.9|40249.9|40242.4|40222.4|40272.9|40252.9|40232.4|40212.4|398
1679399100000|2023-03-21 11:45:00|40239.9|40219.9|40257.4|40237.4|40258.9|40238.9|40233.3|40213.3|81
1679399400000|2023-03-21 11:50:00|40260.8|40240.8|40293.3|40273.3|40309.3|40289.3|40240.3|40220.3|317
1679399700000|2023-03-21 11:55:00|40294.9|40274.9|40289.9|40269.9|40305.8|40285.8|40268.3|40248.3|193
1679400000000|2023-03-21 12:00:00|40287.4|40267.4|40284.9|40264.9|40312.4|40292.4|40272.4|40252.4|407
1679400300000|2023-03-21 12:05:00|40282.4|40262.4|40293.9|40273.9|40293.9|40273.9|40237.4|40217.4|411
1679400600000|2023-03-21 12:10:00|40295.4|40275.4|40299.3|40279.3|40337.4|40317.4|40231.8|40211.8|591
1679400900000|2023-03-21 12:15:00|40301.8|40281.8|40311.8|40291.8|40358.9|40338.9|40290.3|40270.3|513
1679401200000|2023-03-21 12:20:00|40314.3|40294.3|40279.3|40259.3|40354.9|40334.9|40279.3|40259.3|360
1679401500000|2023-03-21 12:25:00|40280.3|40260.3|40249.9|40229.9|40286.8|40266.8|40223.9|40203.9|480
1679401800000|2023-03-21 12:30:00|40252.4|40232.4|40179.3|40159.3|40258.3|40238.3|40168.8|40148.8|641
1679402100000|2023-03-21 12:35:00|40184.3|40164.3|40229.3|40209.3|40253.3|40233.3|40157.8|40137.8|544
1679402400000|2023-03-21 12:40:00|40227.8|40207.8|40214.3|40194.3|40244.3|40224.3|40171.8|40151.8|394
1679402700000|2023-03-21 12:45:00|40216.8|40196.8|40179.3|40159.3|40224.3|40204.3|40179.3|40159.3|389
1679403000000|2023-03-21 12:50:00|40181.8|40161.8|40160.3|40140.3|40189.3|40169.3|40159.3|40139.3|408
1679403300000|2023-03-21 12:55:00|40159.3|40139.3|40152.8|40132.8|40184.3|40164.3|40136.3|40116.3|960
1679403600000|2023-03-21 13:00:00|40151.3|40131.3|40074.9|40054.9|40151.3|40131.3|40044.9|40024.9|2058
1679403900000|2023-03-21 13:05:00|40077.4|40057.4|40046.8|40026.8|40167.4|40147.4|40029.3|40009.3|1299
1679404200000|2023-03-21 13:10:00|40045.3|40025.3|40075.3|40055.3|40089.3|40069.3|39989.3|39969.3|710
1679404500000|2023-03-21 13:15:00|40070.3|40050.3|40031.8|40011.8|40089.3|40069.3|40030.3|40010.3|326
1679404800000|2023-03-21 13:20:00|40034.3|40014.3|40001.8|39981.8|40074.3|40054.3|39984.3|39964.3|555
1679405100000|2023-03-21 13:25:00|40004.3|39984.3|40069.3|40049.3|40089.3|40069.3|40001.8|39981.8|754
1679405400000|2023-03-21 13:30:00|40067.8|40047.8|40061.8|40041.8|40129.3|40109.3|40059.3|40039.3|458
1679405700000|2023-03-21 13:35:00|40062.8|40042.8|40047.8|40027.8|40086.8|40066.8|40046.8|40026.8|394
1679406000000|2023-03-21 13:40:00|40049.3|40029.3|40008.8|39988.8|40092.4|40072.4|39998.8|39978.8|516
1679406300000|2023-03-21 13:45:00|40009.8|39989.8|40079.3|40059.3|40081.8|40061.8|40001.3|39981.3|555
1679406600000|2023-03-21 13:50:00|40081.8|40061.8|40145.9|40125.9|40152.8|40132.8|40072.8|40052.8|622
1679406900000|2023-03-21 13:55:00|40148.4|40128.4|40149.3|40129.3|40165.9|40145.9|40107.8|40087.8|563
1679407200000|2023-03-21 14:00:00|40145.9|40125.9|40117.4|40097.4|40212.4|40192.4|40117.4|40097.4|693
1679407500000|2023-03-21 14:05:00|40114.9|40094.9|40116.3|40096.3|40142.9|40122.9|40094.3|40074.3|735
1679407800000|2023-03-21 14:10:00|40114.8|40094.8|40082.8|40062.8|40119.3|40099.3|40048.8|40028.8|856
1679408100000|2023-03-21 14:15:00|40083.8|40063.8|40021.3|40001.3|40083.8|40063.8|40002.3|39982.3|515
1679408400000|2023-03-21 14:20:00|40023.8|40003.8|39842.7|39822.7|40023.8|40003.8|39810.2|39790.2|1302
1679408700000|2023-03-21 14:25:00|39845.2|39825.2|39922.1|39902.1|39922.1|39902.1|39832.1|39812.1|647
1679409000000|2023-03-21 14:30:00|39920.6|39900.6|39879.6|39859.6|39944.6|39924.6|39867.1|39847.1|504
1679409300000|2023-03-21 14:35:00|39878.1|39858.1|39875.6|39855.6|39894.7|39874.7|39832.1|39812.1|341
1679409600000|2023-03-21 14:40:00|39874.7|39854.7|39884.7|39864.7|39907.2|39887.2|39872.2|39852.2|293
1679409900000|2023-03-21 14:45:00|39887.2|39867.2|39937.2|39917.2|39957.2|39937.2|39884.7|39864.7|300
1679410200000|2023-03-21 14:50:00|39938.7|39918.7|39886.6|39866.6|39944.7|39924.7|39869.1|39849.1|299
1679410500000|2023-03-21 14:55:00|39884.1|39864.1|39879.1|39859.1|39891.6|39871.6|39834.1|39814.1|252
1679410800000|2023-03-21 15:00:00|39877.6|39857.6|39877.2|39857.2|39892.2|39872.2|39835.1|39815.1|285
1679411100000|2023-03-21 15:05:00|39878.7|39858.7|39899.7|39879.7|39904.7|39884.7|39844.7|39824.7|235
1679411400000|2023-03-21 15:10:00|39902.2|39882.2|39947.2|39927.2|39947.7|39927.7|39899.7|39879.7|244
1679411700000|2023-03-21 15:15:00|39945.6|39925.6|39942.2|39922.2|39947.2|39927.2|39912.2|39892.2|199
1679412000000|2023-03-21 15:20:00|39940.6|39920.6|39914.7|39894.7|39944.7|39924.7|39912.2|39892.2|217
1679412300000|2023-03-21 15:25:00|39909.1|39889.1|39854.7|39834.7|39909.1|39889.1|39852.2|39832.2|265
1679412600000|2023-03-21 15:30:00|39852.2|39832.2|39798.2|39778.2|39864.7|39844.7|39790.7|39770.7|365
1679412900000|2023-03-21 15:35:00|39796.6|39776.6|39806.6|39786.6|39867.2|39847.2|39785.1|39765.1|483
1679413200000|2023-03-21 15:40:00|39805.1|39785.1|39755.7|39735.7|39818.2|39798.2|39754.1|39734.1|374
1679413500000|2023-03-21 15:45:00|39756.6|39736.6|39806.6|39786.6|39824.1|39804.1|39750.1|39730.1|388
1679413800000|2023-03-21 15:50:00|39807.6|39787.6|39789.1|39769.1|39839.1|39819.1|39786.6|39766.6|242
1679414100000|2023-03-21 15:55:00|39787.6|39767.6|39830.7|39810.7|39834.1|39814.1|39786.6|39766.6|175
1679414400000|2023-03-21 16:00:00|39829.1|39809.1|39859.1|39839.1|39864.1|39844.1|39824.1|39804.1|238
1679414700000|2023-03-21 16:05:00|39857.6|39837.6|39819.1|39799.1|39871.6|39851.6|39819.1|39799.1|152
1679415000000|2023-03-21 16:10:00|39821.6|39801.6|39846.7|39826.7|39850.7|39830.7|39816.6|39796.6|202
1679415300000|2023-03-21 16:15:00|39844.2|39824.2|39848.2|39828.2|39875.7|39855.7|39835.7|39815.7|168
1679415600000|2023-03-21 16:20:00|39846.7|39826.7|39837.2|39817.2|39846.7|39826.7|39804.2|39784.2|176
1679415900000|2023-03-21 16:25:00|39835.7|39815.7|39872.2|39852.2|39882.2|39862.2|39835.7|39815.7|178
1679416200000|2023-03-21 16:30:00|39874.7|39854.7|39893.2|39873.2|39906.2|39886.2|39867.2|39847.2|252
1679416500000|2023-03-21 16:35:00|39887.2|39867.2|39882.2|39862.2|39892.2|39872.2|39864.7|39844.7|221
1679416800000|2023-03-21 16:40:00|39883.7|39863.7|39872.2|39852.2|39884.7|39864.7|39842.2|39822.2|175
1679417100000|2023-03-21 16:45:00|39869.7|39849.7|39849.7|39829.7|39876.2|39856.2|39824.7|39804.7|347
1679417400000|2023-03-21 16:50:00|39852.2|39832.2|39895.3|39875.3|39910.3|39890.3|39852.2|39832.2|337
1679417700000|2023-03-21 16:55:00|39897.8|39877.8|39959.3|39939.3|39983.3|39963.3|39871.2|39851.2|1653
1679418000000|2023-03-21 17:00:00|39957.8|39937.8|39975.3|39955.3|39976.8|39956.8|39907.8|39887.8|365
1679418300000|2023-03-21 17:05:00|39974.3|39954.3|39988.7|39968.7|40014.3|39994.3|39962.8|39942.8|160
1679418600000|2023-03-21 17:10:00|39987.2|39967.2|39954.7|39934.7|39990.3|39970.3|39954.7|39934.7|276
1679418900000|2023-03-21 17:15:00|39957.2|39937.2|39983.2|39963.2|39989.7|39969.7|39957.2|39937.2|50
1679419200000|2023-03-21 17:20:00|39982.2|39962.2|39969.7|39949.7|39997.2|39977.2|39969.7|39949.7|60
1679419500000|2023-03-21 17:25:00|39971.2|39951.2|39972.2|39952.2|39994.7|39974.7|39949.7|39929.7|223
1679419800000|2023-03-21 17:30:00|39970.7|39950.7|39994.7|39974.7|39994.7|39974.7|39957.2|39937.2|89
1679420100000|2023-03-21 17:35:00|39993.2|39973.2|40008.8|39988.8|40012.2|39992.2|39993.2|39973.2|72
1679420400000|2023-03-21 17:40:00|40007.2|39987.2|40002.2|39982.2|40009.7|39989.7|39989.7|39969.7|93
1679420700000|2023-03-21 17:45:00|40004.7|39984.7|40009.7|39989.7|40016.3|39996.3|39999.7|39979.7|59
1679421000000|2023-03-21 17:50:00|40008.2|39988.2|39992.2|39972.2|40013.8|39993.8|39987.2|39967.2|30
1679421300000|2023-03-21 17:55:00|39993.8|39973.8|39979.2|39959.2|39993.8|39973.8|39960.7|39940.7|88
1679421600000|2023-03-21 18:00:00|39980.7|39960.7|39944.7|39924.7|39984.7|39964.7|39942.2|39922.2|83
1679421900000|2023-03-21 18:05:00|39941.7|39921.7|39959.7|39939.7|39960.3|39940.3|39932.2|39912.2|100
1679422200000|2023-03-21 18:10:00|39962.2|39942.2|39972.8|39952.8|39975.3|39955.3|39957.8|39937.8|194
1679422500000|2023-03-21 18:15:00|39971.3|39951.3|39985.3|39965.3|40010.3|39990.3|39969.7|39949.7|112
1679422800000|2023-03-21 18:20:00|39986.3|39966.3|40002.8|39982.8|40010.3|39990.3|39986.3|39966.3|32
1679423100000|2023-03-21 18:25:00|40004.3|39984.3|40021.8|40001.8|40021.8|40001.8|40004.3|39984.3|71
1679423400000|2023-03-21 18:30:00|40023.3|40003.3|40012.8|39992.8|40029.3|40009.3|40012.8|39992.8|120
1679423700000|2023-03-21 18:35:00|40014.3|39994.3|39992.8|39972.8|40015.3|39995.3|39986.8|39966.8|52
1679424000000|2023-03-21 18:40:00|39991.8|39971.8|39967.8|39947.8|39991.8|39971.8|39963.8|39943.8|75
1679424300000|2023-03-21 18:45:00|39965.3|39945.3|39990.3|39970.3|39995.3|39975.3|39965.3|39945.3|60
1679424600000|2023-03-21 18:50:00|39991.8|39971.8|39990.3|39970.3|40005.3|39985.3|39985.3|39965.3|69
1679424900000|2023-03-21 18:55:00|39986.8|39966.8|40011.8|39991.8|40012.8|39992.8|39977.8|39957.8|68
1679425200000|2023-03-21 19:00:00|40012.8|39992.8|40050.3|40030.3|40050.3|40030.3|40005.3|39985.3|92
1679425500000|2023-03-21 19:05:00|40051.8|40031.8|40062.8|40042.8|40062.8|40042.8|40037.8|40017.8|81
1679425800000|2023-03-21 19:10:00|40064.3|40044.3|40071.8|40051.8|40080.3|40060.3|40055.3|40035.3|79
1679426100000|2023-03-21 19:15:00|40070.3|40050.3|40090.3|40070.3|40090.3|40070.3|40070.3|40050.3|59
1679426400000|2023-03-21 19:20:00|40088.8|40068.8|40085.3|40065.3|40095.8|40075.8|40082.8|40062.8|60
1679426700000|2023-03-21 19:25:00|40082.8|40062.8|40090.3|40070.3|40092.8|40072.8|40078.8|40058.8|84
1679427000000|2023-03-21 19:30:00|40087.8|40067.8|40090.3|40070.3|40090.3|40070.3|40085.3|40065.3|29
1679427300000|2023-03-21 19:35:00|40093.3|40073.3|40116.8|40096.8|40117.8|40097.8|40093.3|40073.3|62
1679427600000|2023-03-21 19:40:00|40117.8|40097.8|40117.8|40097.8|40120.3|40100.3|40115.3|40095.3|43
1679427900000|2023-03-21 19:45:00|40115.3|40095.3|40110.3|40090.3|40115.3|40095.3|40107.3|40087.3|23
1679428200000|2023-03-21 19:50:00|40108.8|40088.8|40093.3|40073.3|40108.8|40088.8|40090.8|40070.8|103
1679428500000|2023-03-21 19:55:00|40094.9|40074.9|40081.8|40061.8|40103.4|40083.4|40078.4|40058.4|64
1679428800000|2023-03-21 20:00:00|40080.9|40060.9|40069.3|40049.3|40083.4|40063.4|40069.3|40049.3|34
1679429100000|2023-03-21 20:05:00|40070.9|40050.9|40063.4|40043.4|40073.4|40053.4|40060.9|40040.9|28
1679429400000|2023-03-21 20:10:00|40061.8|40041.8|40053.4|40033.4|40063.4|40043.4|40052.8|40032.8|31
1679429700000|2023-03-21 20:15:00|40051.8|40031.8|40055.9|40035.9|40059.9|40039.9|40051.8|40031.8|8
1679430000000|2023-03-21 20:20:00|40057.4|40037.4|40065.9|40045.9|40065.9|40045.9|40057.4|40037.4|26
1679430300000|2023-03-21 20:25:00|40063.4|40043.4|40081.8|40061.8|40081.8|40061.8|40063.4|40043.4|34
1679430600000|2023-03-21 20:30:00|40080.9|40060.9|40079.3|40059.3|40080.9|40060.9|40074.3|40054.3|38
1679430900000|2023-03-21 20:35:00|40078.4|40058.4|40079.4|40059.4|40084.4|40064.4|40074.3|40054.3|15
1679431200000|2023-03-21 20:40:00|40080.3|40060.3|40081.9|40061.9|40084.4|40064.4|40079.4|40059.4|6
1679431500000|2023-03-21 20:45:00|40083.4|40063.4|40083.4|40063.4|40088.4|40068.4|40081.9|40061.9|18
1679431800000|2023-03-21 20:50:00|40081.9|40061.9|40072.8|40052.8|40081.9|40061.9|40072.8|40052.8|15
1679432100000|2023-03-21 20:55:00|40070.3|40050.3|40065.3|40045.3|40074.4|40054.4|40065.3|40045.3|30
1679436000000|2023-03-21 22:00:00|40048.8|40028.8|40058.4|40038.4|40067.4|40047.4|40047.9|40027.9|28
1679436300000|2023-03-21 22:05:00|40065.9|40045.9|40070.4|40050.4|40078.4|40058.4|40065.9|40045.9|43
1679436600000|2023-03-21 22:10:00|40071.9|40051.9|40078.4|40058.4|40078.4|40058.4|40070.9|40050.9|16
1679436900000|2023-03-21 22:15:00|40076.9|40056.9|40073.4|40053.4|40076.9|40056.9|40070.9|40050.9|10
1679437200000|2023-03-21 22:20:00|40074.9|40054.9|40082.4|40062.4|40085.9|40065.9|40074.9|40054.9|16
1679437500000|2023-03-21 22:25:00|40080.9|40060.9|40078.4|40058.4|40080.9|40060.9|40075.9|40055.9|8
1679437800000|2023-03-21 22:30:00|40079.9|40059.9|40080.9|40060.9|40085.9|40065.9|40079.9|40059.9|7
1679438100000|2023-03-21 22:35:00|40079.9|40059.9|40083.4|40063.4|40085.9|40065.9|40078.4|40058.4|10
1679438400000|2023-03-21 22:40:00|40084.9|40064.9|40083.4|40063.4|40085.9|40065.9|40080.9|40060.9|8
1679438700000|2023-03-21 22:45:00|40080.9|40060.9|40088.4|40068.4|40088.4|40068.4|40075.9|40055.9|12
1679439000000|2023-03-21 22:50:00|40090.9|40070.9|40085.9|40065.9|40090.9|40070.9|40085.9|40065.9|8
1679439300000|2023-03-21 22:55:00|40088.4|40068.4|40083.4|40063.4|40088.4|40068.4|40083.4|40063.4|8
1679439600000|2023-03-21 23:00:00|40078.4|40058.4|40073.4|40053.4|40078.4|40058.4|40065.9|40045.9|22
1679439900000|2023-03-21 23:05:00|40070.9|40050.9|40063.4|40043.4|40073.4|40053.4|40060.9|40040.9|20
1679440200000|2023-03-21 23:10:00|40065.9|40045.9|40063.4|40043.4|40070.9|40050.9|40063.4|40043.4|8
1679440500000|2023-03-21 23:15:00|40064.4|40044.4|40055.9|40035.9|40065.9|40045.9|40055.9|40035.9|8
1679440800000|2023-03-21 23:20:00|40053.4|40033.4|40055.9|40035.9|40060.9|40040.9|40050.9|40030.9|21
1679441100000|2023-03-21 23:25:00|40058.4|40038.4|40063.4|40043.4|40067.4|40047.4|40058.4|40038.4|14
1679441400000|2023-03-21 23:30:00|40060.9|40040.9|40061.9|40041.9|40065.9|40045.9|40055.9|40035.9|16
1679441700000|2023-03-21 23:35:00|40059.4|40039.4|40061.9|40041.9|40065.9|40045.9|40059.4|40039.4|1
1679442000000|2023-03-21 23:40:00|40060.9|40040.9|40063.4|40043.4|40070.9|40050.9|40060.9|40040.9|15
1679442300000|2023-03-21 23:45:00|40064.9|40044.9|40064.9|40044.9|40064.9|40044.9|40050.9|40030.9|19
1679442600000|2023-03-21 23:50:00|40065.9|40045.9|40077.4|40057.4|40081.4|40061.4|40063.4|40043.4|12
1679442900000|2023-03-21 23:55:00|40078.9|40058.9|40078.4|40058.4|40083.4|40063.4|40078.4|40058.4|12
1679443200000|2023-03-22 00:00:00|40075.4|40055.4|40074.9|40054.9|40081.9|40061.9|40061.9|40041.9|80
1679443500000|2023-03-22 00:05:00|40077.4|40057.4|40100.9|40080.9|40100.9|40080.9|40070.9|40050.9|53
1679443800000|2023-03-22 00:10:00|40099.4|40079.4|40078.4|40058.4|40099.4|40079.4|40073.4|40053.4|31
1679444100000|2023-03-22 00:15:00|40076.9|40056.9|40073.4|40053.4|40079.9|40059.9|40070.9|40050.9|32
1679444400000|2023-03-22 00:20:00|40070.9|40050.9|40045.9|40025.9|40073.4|40053.4|40040.9|40020.9|34
1679444700000|2023-03-22 00:25:00|40048.4|40028.4|40050.9|40030.9|40055.9|40035.9|40041.9|40021.9|32
1679445000000|2023-03-22 00:30:00|40049.4|40029.4|40053.4|40033.4|40055.9|40035.9|40040.9|40020.9|32
1679445300000|2023-03-22 00:35:00|40050.9|40030.9|40040.9|40020.9|40050.9|40030.9|40035.9|40015.9|28
1679445600000|2023-03-22 00:40:00|40038.4|40018.4|40067.5|40047.5|40067.5|40047.5|40038.4|40018.4|29
1679445900000|2023-03-22 00:45:00|40063.4|40043.4|40063.4|40043.4|40073.4|40053.4|40063.4|40043.4|22
1679446200000|2023-03-22 00:50:00|40065.9|40045.9|40065.9|40045.9|40073.4|40053.4|40060.9|40040.9|26
1679446500000|2023-03-22 00:55:00|40063.4|40043.4|40058.4|40038.4|40078.4|40058.4|40058.4|40038.4|44
1679446800000|2023-03-22 01:00:00|40056.9|40036.9|40041|40021|40056.9|40036.9|39995|39975|468
1679447100000|2023-03-22 01:05:00|40041.9|40021.9|40016.5|39996.5|40058.5|40038.5|40001.5|39981.5|198
1679447400000|2023-03-22 01:10:00|40018|39998|40020|40000|40036.5|40016.5|39995|39975|119
1679447700000|2023-03-22 01:15:00|40017.5|39997.5|39980.5|39960.5|40017.5|39997.5|39980.5|39960.5|169
1679448000000|2023-03-22 01:20:00|39981.5|39961.5|40001.5|39981.5|40013|39993|39971.5|39951.5|94
1679448300000|2023-03-22 01:25:00|40003|39983|40009|39989|40021.5|40001.5|40001.5|39981.5|75
1679448600000|2023-03-22 01:30:00|40010.5|39990.5|39950.5|39930.5|40028|40008|39949|39929|253
1679448900000|2023-03-22 01:35:00|39951.5|39931.5|39995.5|39975.5|40011|39991|39947.5|39927.5|231
1679449200000|2023-03-22 01:40:00|39997|39977|40022|40002|40051|40031|39992|39972|273
1679449500000|2023-03-22 01:45:00|40020.5|40000.5|39999.5|39979.5|40022|40002|39992|39972|120
1679449800000|2023-03-22 01:50:00|39997|39977|40001|39981|40027|40007|39994.5|39974.5|120
1679450100000|2023-03-22 01:55:00|40003.5|39983.5|40006|39986|40011|39991|39979.5|39959.5|98
1679450400000|2023-03-22 02:00:00|40007.5|39987.5|39959.5|39939.5|40013.5|39993.5|39959.5|39939.5|102
1679450700000|2023-03-22 02:05:00|39962|39942|39930.5|39910.5|39967|39947|39918|39898|111
1679451000000|2023-03-22 02:10:00|39929.5|39909.5|39949.5|39929.5|39952|39932|39927|39907|68
1679451300000|2023-03-22 02:15:00|39951|39931|39927|39907|39959.5|39939.5|39922|39902|25
1679451600000|2023-03-22 02:20:00|39929.5|39909.5|39926|39906|39931|39911|39901|39881|69
1679451900000|2023-03-22 02:25:00|39927|39907|39934.5|39914.5|39952|39932|39924.5|39904.5|28
1679452200000|2023-03-22 02:30:00|39933|39913|39874|39854|39939.5|39919.5|39874|39854|103
1679452500000|2023-03-22 02:35:00|39875.5|39855.5|39908.5|39888.5|39915|39895|39864.5|39844.5|76
1679452800000|2023-03-22 02:40:00|39907.5|39887.5|39892.5|39872.5|39908.5|39888.5|39883.5|39863.5|78
1679453100000|2023-03-22 02:45:00|39895|39875|39886|39866|39923.5|39903.5|39886|39866|52
1679453400000|2023-03-22 02:50:00|39887|39867|39867|39847|39888.5|39868.5|39859.5|39839.5|37
1679453700000|2023-03-22 02:55:00|39865.5|39845.5|39882|39862|39897|39877|39854.5|39834.5|60
1679454000000|2023-03-22 03:00:00|39879.5|39859.5|39842|39822|39897|39877|39837|39817|78
1679454300000|2023-03-22 03:05:00|39846|39826|39808|39788|39849.5|39829.5|39807|39787|145
1679454600000|2023-03-22 03:10:00|39807|39787|39809|39789|39842|39822|39802.5|39782.5|117
1679454900000|2023-03-22 03:15:00|39808|39788|39823|39803|39844.5|39824.5|39808|39788|58
1679455200000|2023-03-22 03:20:00|39824|39804|39793|39773|39835.5|39815.5|39790.5|39770.5|100
1679455500000|2023-03-22 03:25:00|39792|39772|39828|39808|39833|39813|39787.5|39767.5|53
1679455800000|2023-03-22 03:30:00|39825.5|39805.5|39845.5|39825.5|39845.5|39825.5|39819|39799|39
1679456100000|2023-03-22 03:35:00|39847|39827|39852|39832|39852|39832|39838|39818|20
1679456400000|2023-03-22 03:40:00|39853|39833|39883|39863|39890.5|39870.5|39853|39833|38
1679456700000|2023-03-22 03:45:00|39884.5|39864.5|39893|39873|39899.5|39879.5|39884.5|39864.5|23
1679457000000|2023-03-22 03:50:00|39889|39869|39884|39864|39898|39878|39878|39858|26
1679457300000|2023-03-22 03:55:00|39885.5|39865.5|39888|39868|39890.5|39870.5|39882|39862|24
1679457600000|2023-03-22 04:00:00|39887|39867|39874|39854|39887|39867|39873|39853|17
1679457900000|2023-03-22 04:05:00|39875.5|39855.5|39885.5|39865.5|39891|39871|39873|39853|19
1679458200000|2023-03-22 04:10:00|39887.5|39867.5|39888|39868|39892|39872|39885.5|39865.5|14
1679458500000|2023-03-22 04:15:00|39887|39867|39893|39873|39895.5|39875.5|39880.5|39860.5|16
1679458800000|2023-03-22 04:20:00|39891.5|39871.5|39882|39862|39897|39877|39882|39862|10
1679459100000|2023-03-22 04:25:00|39883.5|39863.5|39875.5|39855.5|39893|39873|39875.5|39855.5|25
1679459400000|2023-03-22 04:30:00|39878|39858|39898|39878|39900.5|39880.5|39872|39852|20
1679459700000|2023-03-22 04:35:00|39896.5|39876.5|39901.5|39881.5|39905.5|39885.5|39891.5|39871.5|35
1679460000000|2023-03-22 04:40:00|39900|39880|39904|39884|39909|39889|39896.5|39876.5|19
1679460300000|2023-03-22 04:45:00|39906.5|39886.5|39885.5|39865.5|39906.5|39886.5|39879|39859|37
1679460600000|2023-03-22 04:50:00|39887|39867|39905.5|39885.5|39913|39893|39887|39867|33
1679460900000|2023-03-22 04:55:00|39908|39888|39898|39878|39910.5|39890.5|39898|39878|24
1679461200000|2023-03-22 05:00:00|39900.5|39880.5|39897|39877|39903|39883|39890.5|39870.5|33
1679461500000|2023-03-22 05:05:00|39895.5|39875.5|39890.5|39870.5|39910.5|39890.5|39890.5|39870.5|45
1679461800000|2023-03-22 05:10:00|39888|39868|39830.5|39810.5|39888|39868|39822|39802|156
1679462100000|2023-03-22 05:15:00|39828|39808|39858|39838|39863|39843|39825.5|39805.5|44
1679462400000|2023-03-22 05:20:00|39859|39839|39857|39837|39865.5|39845.5|39851.5|39831.5|62
1679462700000|2023-03-22 05:25:00|39855.5|39835.5|39848|39828|39858|39838|39845.5|39825.5|31
1679463000000|2023-03-22 05:30:00|39844|39824|39817|39797|39844|39824|39782|39762|193
1679463300000|2023-03-22 05:35:00|39815.5|39795.5|39842|39822|39864.5|39844.5|39803|39783|145
1679463600000|2023-03-22 05:40:00|39844.5|39824.5|39862|39842|39876|39856|39824.5|39804.5|68
1679463900000|2023-03-22 05:45:00|39864.5|39844.5|39872|39852|39887|39867|39860.5|39840.5|57
1679464200000|2023-03-22 05:50:00|39869.5|39849.5|39877|39857|39879.5|39859.5|39860.5|39840.5|34
1679464500000|2023-03-22 05:55:00|39878|39858|39839.5|39819.5|39878|39858|39839.5|39819.5|37
1679464800000|2023-03-22 06:00:00|39837|39817|39847|39827|39867.5|39847.5|39832|39812|48
1679465100000|2023-03-22 06:05:00|39844.5|39824.5|39822|39802|39847|39827|39812|39792|89
1679465400000|2023-03-22 06:10:00|39819.5|39799.5|39819.5|39799.5|39829.5|39809.5|39817|39797|53
1679465700000|2023-03-22 06:15:00|39817|39797|39806|39786|39827|39807|39806|39786|90
1679466000000|2023-03-22 06:20:00|39804.5|39784.5|39826.5|39806.5|39839|39819|39801|39781|212
1679466300000|2023-03-22 06:25:00|39825.1|39805.1|39841|39821|39846|39826|39814.5|39794.5|97
1679466600000|2023-03-22 06:30:00|39839.5|39819.5|39884.5|39864.5|39894.5|39874.5|39832|39812|131
1679466900000|2023-03-22 06:35:00|39883|39863|39842|39822|39895.5|39875.5|39842|39822|61
1679467200000|2023-03-22 06:40:00|39844.5|39824.5|39864.5|39844.5|39864.5|39844.5|39832|39812|40
1679467500000|2023-03-22 06:45:00|39863.5|39843.5|39876|39856|39888.5|39868.5|39855.5|39835.5|50
1679467800000|2023-03-22 06:50:00|39877|39857|39917|39897|39918.5|39898.5|39877|39857|154
1679468100000|2023-03-22 06:55:00|39915.5|39895.5|39912|39892|39919.5|39899.5|39889.5|39869.5|133
1679468400000|2023-03-22 07:00:00|39916|39896|39984.1|39964.1|40004.1|39984.1|39913.1|39893.1|247
1679468700000|2023-03-22 07:05:00|39985.6|39965.6|39951.1|39931.1|39989.1|39969.1|39940.6|39920.6|139
1679469000000|2023-03-22 07:10:00|39948.6|39928.6|39890.1|39870.1|39955.1|39935.1|39890.1|39870.1|102
1679469300000|2023-03-22 07:15:00|39892.6|39872.6|39955.1|39935.1|39965.1|39945.1|39892.6|39872.6|56
1679469600000|2023-03-22 07:20:00|39953.6|39933.6|39920.1|39900.1|39965.1|39945.1|39917.1|39897.1|47
1679469900000|2023-03-22 07:25:00|39921.1|39901.1|39882.1|39862.1|39921.1|39901.1|39876.1|39856.1|71
1679470200000|2023-03-22 07:30:00|39881.1|39861.1|39886.1|39866.1|39886.1|39866.1|39851.1|39831.1|82
1679470500000|2023-03-22 07:35:00|39888.6|39868.6|39891.1|39871.1|39897.6|39877.6|39878.6|39858.6|53
1679470800000|2023-03-22 07:40:00|39892.6|39872.6|39881.1|39861.1|39940.1|39920.1|39876.1|39856.1|99
1679471100000|2023-03-22 07:45:00|39878.6|39858.6|39857.1|39837.1|39897.6|39877.6|39833.6|39813.6|96
1679471400000|2023-03-22 07:50:00|39856.1|39836.1|39816.1|39796.1|39856.1|39836.1|39813.6|39793.6|105
1679471700000|2023-03-22 07:55:00|39813.6|39793.6|39765.6|39745.6|39844.1|39824.1|39765.6|39745.6|256
1679472000000|2023-03-22 08:00:00|39743.6|39723.6|39876.6|39856.6|39899.1|39879.1|39740.6|39720.6|239
1679472300000|2023-03-22 08:05:00|39878.1|39858.1|39899.1|39879.1|39951.6|39931.6|39878.1|39858.1|260
1679472600000|2023-03-22 08:10:00|39900.6|39880.6|39971.6|39951.6|40025.1|40005.1|39899.1|39879.1|293
1679472900000|2023-03-22 08:15:00|39974.1|39954.1|39982.6|39962.6|39999.1|39979.1|39937.6|39917.6|219
1679473200000|2023-03-22 08:20:00|39981.1|39961.1|39994.1|39974.1|40014.1|39994.1|39957.6|39937.6|110
1679473500000|2023-03-22 08:25:00|39992.6|39972.6|40043.6|40023.6|40051.6|40031.6|39986.6|39966.6|175
1679473800000|2023-03-22 08:30:00|40045.1|40025.1|40097.1|40077.1|40097.1|40077.1|40024.1|40004.1|450
1679474100000|2023-03-22 08:35:00|40098.1|40078.1|40110.1|40090.1|40135.6|40115.6|40074.1|40054.1|283
1679474400000|2023-03-22 08:40:00|40109.1|40089.1|40066.6|40046.6|40114.1|40094.1|40046.6|40026.6|120
1679474700000|2023-03-22 08:45:00|40063.1|40043.1|40051.6|40031.6|40086.6|40066.6|40044.1|40024.1|106
1679475000000|2023-03-22 08:50:00|40050.1|40030.1|40010.6|39990.6|40050.1|40030.1|39999.1|39979.1|98
1679475300000|2023-03-22 08:55:00|40014.1|39994.1|40079.1|40059.1|40086.6|40066.6|39986.6|39966.6|163
1679475600000|2023-03-22 09:00:00|40083.1|40063.1|40174.1|40154.1|40175.6|40155.6|40083.1|40063.1|315
1679475900000|2023-03-22 09:05:00|40171.6|40151.6|40139.6|40119.6|40171.6|40151.6|40137.6|40117.6|160
1679476200000|2023-03-22 09:10:00|40138.1|40118.1|40164.6|40144.6|40199.6|40179.6|40134.6|40114.6|204
1679476500000|2023-03-22 09:15:00|40162.1|40142.1|40132.1|40112.1|40169.6|40149.6|40122.1|40102.1|137
1679476800000|2023-03-22 09:20:00|40137.1|40117.1|40182.1|40162.1|40182.1|40162.1|40122.1|40102.1|121
1679477100000|2023-03-22 09:25:00|40183.6|40163.6|40209.6|40189.6|40226.1|40206.1|40179.6|40159.6|142
1679477400000|2023-03-22 09:30:00|40201.1|40181.1|40208.6|40188.6|40217.1|40197.1|40179.6|40159.6|103
1679477700000|2023-03-22 09:35:00|40210.1|40190.1|40219.6|40199.6|40224.6|40204.6|40202.1|40182.1|87
1679478000000|2023-03-22 09:40:00|40221.1|40201.1|40207.1|40187.1|40253.1|40233.1|40200.6|40180.6|190
1679478300000|2023-03-22 09:45:00|40208.6|40188.6|40208.1|40188.1|40242.1|40222.1|40204.6|40184.6|121
1679478600000|2023-03-22 09:50:00|40206.6|40186.6|40164.1|40144.1|40208.1|40188.1|40151.6|40131.6|134
1679478900000|2023-03-22 09:55:00|40165.1|40145.1|40181.6|40161.6|40185.6|40165.6|40156.6|40136.6|78
1679479200000|2023-03-22 10:00:00|40183.1|40163.1|40197.1|40177.1|40202.1|40182.1|40174.1|40154.1|100
1679479500000|2023-03-22 10:05:00|40195.6|40175.6|40190.6|40170.6|40201.1|40181.1|40177.1|40157.1|61
1679479800000|2023-03-22 10:10:00|40187.6|40167.6|40201.1|40181.1|40209.6|40189.6|40176.6|40156.6|74
1679480100000|2023-03-22 10:15:00|40202.6|40182.6|40252.1|40232.1|40272.1|40252.1|40201.1|40181.1|129
1679480400000|2023-03-22 10:20:00|40249.1|40229.1|40257.1|40237.1|40274.6|40254.6|40242.1|40222.1|99
1679480700000|2023-03-22 10:25:00|40259.6|40239.6|40262.1|40242.1|40272.1|40252.1|40252.1|40232.1|98
1679481000000|2023-03-22 10:30:00|40260.6|40240.6|40339.6|40319.6|40341.1|40321.1|40259.6|40239.6|241
1679481300000|2023-03-22 10:35:00|40334.6|40314.6|40327.1|40307.1|40339.6|40319.6|40302.1|40282.1|163
1679481600000|2023-03-22 10:40:00|40324.1|40304.1|40329.6|40309.6|40334.6|40314.6|40309.6|40289.6|109
1679481900000|2023-03-22 10:45:00|40328.1|40308.1|40293.1|40273.1|40332.1|40312.1|40292.1|40272.1|112
1679482200000|2023-03-22 10:50:00|40294.6|40274.6|40314.6|40294.6|40333.6|40313.6|40292.1|40272.1|176
1679482500000|2023-03-22 10:55:00|40316.1|40296.1|40331.1|40311.1|40332.1|40312.1|40299.6|40279.6|96
1679482800000|2023-03-22 11:00:00|40332.1|40312.1|40359.6|40339.6|40373.1|40353.1|40323.1|40303.1|295
1679483100000|2023-03-22 11:05:00|40362.1|40342.1|40358.1|40338.1|40369.6|40349.6|40337.1|40317.1|110
1679483400000|2023-03-22 11:10:00|40356.6|40336.6|40342.1|40322.1|40372.1|40352.1|40337.1|40317.1|163
1679483700000|2023-03-22 11:15:00|40339.6|40319.6|40409.6|40389.6|40409.6|40389.6|40339.6|40319.6|143
1679484000000|2023-03-22 11:20:00|40408.1|40388.1|40397.6|40377.6|40455.1|40435.1|40382.6|40362.6|761
1679484300000|2023-03-22 11:25:00|40400.1|40380.1|40402.6|40382.6|40409.6|40389.6|40387.6|40367.6|161
1679484600000|2023-03-22 11:30:00|40404.1|40384.1|40436.1|40416.1|40441.6|40421.6|40404.1|40384.1|278
1679484900000|2023-03-22 11:35:00|40432.6|40412.6|40395.1|40375.1|40442.6|40422.6|40386.6|40366.6|187
1679485200000|2023-03-22 11:40:00|40396.6|40376.6|40395.1|40375.1|40402.6|40382.6|40367.6|40347.6|105
1679485500000|2023-03-22 11:45:00|40396.6|40376.6|40422.6|40402.6|40422.6|40402.6|40392.6|40372.6|200
1679485800000|2023-03-22 11:50:00|40426.6|40406.6|40435.1|40415.1|40435.1|40415.1|40402.6|40382.6|154
1679486100000|2023-03-22 11:55:00|40433.6|40413.6|40443.6|40423.6|40457.6|40437.6|40430.1|40410.1|190
1679486400000|2023-03-22 12:00:00|40442.6|40422.6|40447.6|40427.6|40483.6|40463.6|40442.6|40422.6|426
1679486700000|2023-03-22 12:05:00|40442.1|40422.1|40387.6|40367.6|40458.6|40438.6|40376.1|40356.1|320
1679487000000|2023-03-22 12:10:00|40389.1|40369.1|40473.5|40453.5|40493.1|40473.1|40389.1|40369.1|905
1679487300000|2023-03-22 12:15:00|40475|40455|40524.9|40504.9|40540.4|40520.4|40473.5|40453.5|1364
1679487600000|2023-03-22 12:20:00|40522.4|40502.4|40499|40479|40525.9|40505.9|40441.5|40421.5|586
1679487900000|2023-03-22 12:25:00|40497.5|40477.5|40465.5|40445.5|40506.5|40486.5|40455|40435|414
1679488200000|2023-03-22 12:30:00|40464.5|40444.5|40406.5|40386.5|40487|40467|40401.5|40381.5|675
1679488500000|2023-03-22 12:35:00|40408|40388|40404|40384|40439|40419|40388.5|40368.5|632
1679488800000|2023-03-22 12:40:00|40401.5|40381.5|40401|40381|40426|40406|40397|40377|392
1679489100000|2023-03-22 12:45:00|40399.5|40379.5|40369.1|40349.1|40408.5|40388.5|40345.1|40325.1|755
1679489400000|2023-03-22 12:50:00|40370.6|40350.6|40338.6|40318.6|40379.5|40359.5|40337.1|40317.1|706
1679489700000|2023-03-22 12:55:00|40332.6|40312.6|40331.1|40311.1|40360.1|40340.1|40319.1|40299.1|734
1679490000000|2023-03-22 13:00:00|40329.6|40309.6|40295|40275|40329.6|40309.6|40240.6|40220.6|1379
1679490300000|2023-03-22 13:05:00|40296.5|40276.5|40286|40266|40333.5|40313.5|40272|40252|552
1679490600000|2023-03-22 13:10:00|40283.1|40263.1|40310|40290|40330|40310|40254.1|40234.1|470
1679490900000|2023-03-22 13:15:00|40314.5|40294.5|40313.1|40293.1|40325|40305|40293|40273|305
1679491200000|2023-03-22 13:20:00|40315.6|40295.6|40288.1|40268.1|40329.5|40309.5|40280.6|40260.6|207
1679491500000|2023-03-22 13:25:00|40289.5|40269.5|40268.1|40248.1|40298.1|40278.1|40239.5|40219.5|300
1679491800000|2023-03-22 13:30:00|40269.5|40249.5|40218.1|40198.1|40280.6|40260.6|40184.1|40164.1|470
1679492100000|2023-03-22 13:35:00|40220.6|40200.6|40220.6|40200.6|40265.6|40245.6|40215.6|40195.6|400
1679492400000|2023-03-22 13:40:00|40222|40202|40209.1|40189.1|40239.5|40219.5|40199.1|40179.1|236
1679492700000|2023-03-22 13:45:00|40207.6|40187.6|40243.5|40223.5|40248.5|40228.5|40203.5|40183.5|348
1679493000000|2023-03-22 13:50:00|40245|40225|40258.5|40238.5|40263.5|40243.5|40238.5|40218.5|325
1679493300000|2023-03-22 13:55:00|40256|40236|40283|40263|40288|40268|40249|40229|337
1679493600000|2023-03-22 14:00:00|40281.5|40261.5|40262|40242|40300.5|40280.5|40246|40226|415
1679493900000|2023-03-22 14:05:00|40258.5|40238.5|40326.5|40306.5|40340.5|40320.5|40238.5|40218.5|509
1679494200000|2023-03-22 14:10:00|40328|40308|40335|40315|40361.5|40341.5|40326.5|40306.5|459
1679494500000|2023-03-22 14:15:00|40332.5|40312.5|40354|40334|40384.4|40364.4|40332.5|40312.5|474
1679494800000|2023-03-22 14:20:00|40351.5|40331.5|40384.4|40364.4|40389.4|40369.4|40331.5|40311.5|403
1679495100000|2023-03-22 14:25:00|40385.9|40365.9|40406.9|40386.9|40410.9|40390.9|40385.9|40365.9|355
1679495400000|2023-03-22 14:30:00|40411.4|40391.4|40385.5|40365.5|40426.9|40406.9|40379.4|40359.4|517
1679495700000|2023-03-22 14:35:00|40384.4|40364.4|40407.4|40387.4|40407.4|40387.4|40346.9|40326.9|448
1679496000000|2023-03-22 14:40:00|40409.9|40389.9|40412.4|40392.4|40432.9|40412.9|40397.4|40377.4|398
1679496300000|2023-03-22 14:45:00|40413.9|40393.9|40436.9|40416.9|40442.4|40422.4|40390.5|40370.5|686
1679496600000|2023-03-22 14:50:00|40434.4|40414.4|40489.9|40469.9|40492.4|40472.4|40430.9|40410.9|553
1679496900000|2023-03-22 14:55:00|40487.4|40467.4|40488.9|40468.9|40502.4|40482.4|40462.4|40442.4|405
1679497200000|2023-03-22 15:00:00|40487.4|40467.4|40414.4|40394.4|40487.4|40467.4|40409.9|40389.9|360
1679497500000|2023-03-22 15:05:00|40416.9|40396.9|40446.5|40426.5|40458.4|40438.4|40416.9|40396.9|218
1679497800000|2023-03-22 15:10:00|40450.5|40430.5|40456.9|40436.9|40467.4|40447.4|40436.5|40416.5|159
1679498100000|2023-03-22 15:15:00|40458.4|40438.4|40480.9|40460.9|40493.4|40473.4|40446.9|40426.9|232
1679498400000|2023-03-22 15:20:00|40479.4|40459.4|40470.9|40450.9|40494.4|40474.4|40466.9|40446.9|241
1679498700000|2023-03-22 15:25:00|40472.4|40452.4|40480.5|40460.5|40486.5|40466.5|40446.5|40426.5|228
1679499000000|2023-03-22 15:30:00|40481.5|40461.5|40517.4|40497.4|40522.4|40502.4|40475|40455|475
1679499300000|2023-03-22 15:35:00|40515.4|40495.4|40547.9|40527.9|40575.4|40555.4|40503.4|40483.4|599
1679499600000|2023-03-22 15:40:00|40545.4|40525.4|40547.4|40527.4|40572.9|40552.9|40525.4|40505.4|585
1679499900000|2023-03-22 15:45:00|40543.9|40523.9|40529.9|40509.9|40556.4|40536.4|40527.4|40507.4|279
1679500200000|2023-03-22 15:50:00|40531.4|40511.4|40465.9|40445.9|40544.9|40524.9|40465.9|40445.9|345
1679500500000|2023-03-22 15:55:00|40464.9|40444.9|40492.4|40472.4|40499.9|40479.9|40462.4|40442.4|232
1679500800000|2023-03-22 16:00:00|40493.9|40473.9|40514.3|40494.3|40528.9|40508.9|40485.4|40465.4|313
1679501100000|2023-03-22 16:05:00|40510.4|40490.4|40471.5|40451.5|40510.4|40490.4|40434.4|40414.4|575
1679501400000|2023-03-22 16:10:00|40468|40448|40445|40425|40479|40459|40423.5|40403.5|412
1679501700000|2023-03-22 16:15:00|40446.5|40426.5|40455|40435|40481.5|40461.5|40444|40424|192
1679502000000|2023-03-22 16:20:00|40454|40434|40472.4|40452.4|40472.4|40452.4|40433.5|40413.5|272
1679502300000|2023-03-22 16:25:00|40473.9|40453.9|40493.9|40473.9|40512.4|40492.4|40449.9|40429.9|311
1679502600000|2023-03-22 16:30:00|40492.4|40472.4|40505.3|40485.3|40527.8|40507.8|40492.4|40472.4|455
1679502900000|2023-03-22 16:35:00|40503.9|40483.9|40479|40459|40517.4|40497.4|40459.4|40439.4|323
1679503200000|2023-03-22 16:40:00|40480.5|40460.5|40454.6|40434.6|40487.5|40467.5|40437.5|40417.5|362
1679503500000|2023-03-22 16:45:00|40453.5|40433.5|40503.5|40483.5|40506|40486|40443.5|40423.5|399
1679503800000|2023-03-22 16:50:00|40499.6|40479.6|40493.5|40473.5|40506|40486|40447.6|40427.6|700
1679504100000|2023-03-22 16:55:00|40495|40475|40440.6|40420.6|40498.5|40478.5|40412.6|40392.6|1507
1679504400000|2023-03-22 17:00:00|40442.1|40422.1|40416|40396|40507.5|40487.5|40416|40396|633
1679504700000|2023-03-22 17:05:00|40412.1|40392.1|40398.5|40378.5|40421|40401|40362.1|40342.1|276
1679505000000|2023-03-22 17:10:00|40397.1|40377.1|40393.5|40373.5|40403.5|40383.5|40378.5|40358.5|168
1679505300000|2023-03-22 17:15:00|40396|40376|40398.5|40378.5|40406|40386|40367.1|40347.1|185
1679505600000|2023-03-22 17:20:00|40396|40376|40385|40365|40396|40376|40378.5|40358.5|65
1679505900000|2023-03-22 17:25:00|40386|40366|40411|40391|40413.5|40393.5|40384.6|40364.6|129
1679506200000|2023-03-22 17:30:00|40412.5|40392.5|40437.1|40417.1|40453.5|40433.5|40412.5|40392.5|191
1679506500000|2023-03-22 17:35:00|40436|40416|40442.5|40422.5|40450|40430|40428.5|40408.5|74
1679506800000|2023-03-22 17:40:00|40441|40421|40421|40401|40441|40421|40403.5|40383.5|201
1679507100000|2023-03-22 17:45:00|40418.5|40398.5|40427.5|40407.5|40431|40411|40413.5|40393.5|98
1679507400000|2023-03-22 17:50:00|40428.5|40408.5|40402.5|40382.5|40433.5|40413.5|40400|40380|97
1679507700000|2023-03-22 17:55:00|40401|40381|40392.5|40372.5|40422.5|40402.5|40373.5|40353.5|123
1679508000000|2023-03-22 18:00:00|40398.4|40378.4|40639.9|40619.9|40654.4|40634.4|40398.4|40378.4|804
1679508300000|2023-03-22 18:05:00|40642.4|40622.4|40520.5|40500.5|40691.9|40671.9|40509|40489|511
1679508600000|2023-03-22 18:10:00|40521.9|40501.9|40436|40416|40579|40559|40427.5|40407.5|437
1679508900000|2023-03-22 18:15:00|40437.5|40417.5|40584|40564|40605|40585|40437.5|40417.5|319
1679509200000|2023-03-22 18:20:00|40585.5|40565.5|40545|40525|40599|40579|40515.5|40495.5|158
1679509500000|2023-03-22 18:25:00|40544|40524|40598|40578|40636.9|40616.9|40539|40519|223
1679509800000|2023-03-22 18:30:00|40594|40574|40553|40533|40606.9|40586.9|40524|40504|202
1679510100000|2023-03-22 18:35:00|40551.5|40531.5|40654.4|40634.4|40671.9|40651.9|40446.5|40426.5|472
1679510400000|2023-03-22 18:40:00|40653.4|40633.4|40766.8|40746.8|40802.8|40782.8|40651.9|40631.9|882
1679510700000|2023-03-22 18:45:00|40767.8|40747.8|40813.8|40793.8|40864.3|40844.3|40722.8|40702.8|970
1679511000000|2023-03-22 18:50:00|40816.3|40796.3|40862.7|40842.7|40956.2|40936.2|40812.4|40792.4|844
1679511300000|2023-03-22 18:55:00|40861.2|40841.2|40673.8|40653.8|40869.2|40849.2|40673.8|40653.8|432
1679511600000|2023-03-22 19:00:00|40671.8|40651.8|40553.8|40533.8|40703.3|40683.3|40549.9|40529.9|447
1679511900000|2023-03-22 19:05:00|40552.4|40532.4|40505.9|40485.9|40577.8|40557.8|40414.9|40394.9|596
1679512200000|2023-03-22 19:10:00|40508.4|40488.4|40649.9|40629.9|40674.9|40654.9|40506.9|40486.9|246
1679512500000|2023-03-22 19:15:00|40648.4|40628.4|40649.9|40629.9|40694.9|40674.9|40600.9|40580.9|233
1679512800000|2023-03-22 19:20:00|40647.4|40627.4|40665.3|40645.3|40721.3|40701.3|40638.4|40618.4|179
1679513100000|2023-03-22 19:25:00|40666.3|40646.3|40704.9|40684.9|40724.9|40704.9|40649.9|40629.9|118
1679513400000|2023-03-22 19:30:00|40703.4|40683.4|40587.4|40567.4|40717.4|40697.4|40565.9|40545.9|110
1679513700000|2023-03-22 19:35:00|40588.8|40568.8|40554.9|40534.9|40621.3|40601.3|40527.4|40507.4|115
1679514000000|2023-03-22 19:40:00|40557.4|40537.4|40537.4|40517.4|40594.9|40574.9|40537.4|40517.4|140
1679514300000|2023-03-22 19:45:00|40535.9|40515.9|40495.9|40475.9|40535.9|40515.9|40487.9|40467.9|182
1679514600000|2023-03-22 19:50:00|40494.4|40474.4|40426.9|40406.9|40515.9|40495.9|40425.4|40405.4|214
1679514900000|2023-03-22 19:55:00|40428.4|40408.4|40367.9|40347.9|40436.9|40416.9|40364|40344|407
1679515200000|2023-03-22 20:00:00|40366.9|40346.9|40381.5|40361.5|40404|40384|40352.5|40332.5|181
1679515500000|2023-03-22 20:05:00|40379|40359|40338.5|40318.5|40387.9|40367.9|40319|40299|230
1679515800000|2023-03-22 20:10:00|40343.5|40323.5|40371.5|40351.5|40381|40361|40343.5|40323.5|96
1679516100000|2023-03-22 20:15:00|40370|40350|40353.5|40333.5|40376|40356|40351|40331|36
1679516400000|2023-03-22 20:20:00|40351|40331|40356|40336|40364.4|40344.4|40346|40326|29
1679516700000|2023-03-22 20:25:00|40358.5|40338.5|40375|40355|40375|40355|40358.5|40338.5|35
1679517000000|2023-03-22 20:30:00|40377.5|40357.5|40373.5|40353.5|40377.5|40357.5|40358.5|40338.5|29
1679517300000|2023-03-22 20:35:00|40375|40355|40356|40336|40376|40356|40353.5|40333.5|56
1679517600000|2023-03-22 20:40:00|40354.6|40334.6|40361|40341|40363.5|40343.5|40353.5|40333.5|20
1679517900000|2023-03-22 20:45:00|40363.5|40343.5|40363.5|40343.5|40366|40346|40358.5|40338.5|15
1679518200000|2023-03-22 20:50:00|40361|40341|40361|40341|40363.5|40343.5|40353.5|40333.5|69
1679518500000|2023-03-22 20:55:00|40359.6|40339.6|40373.1|40353.1|40373.5|40353.5|40356|40336|76
1679522400000|2023-03-22 22:00:00|40413.2|40393.2|40371.6|40351.6|40419.5|40399.5|40371.6|40351.6|48
1679522700000|2023-03-22 22:05:00|40374.6|40354.6|40388.1|40368.1|40388.1|40368.1|40365.6|40345.6|36
1679523000000|2023-03-22 22:10:00|40389.6|40369.6|40369.6|40349.6|40390.6|40370.6|40369.6|40349.6|16
1679523300000|2023-03-22 22:15:00|40368.1|40348.1|40369.6|40349.6|40371|40351|40363.1|40343.1|10
1679523600000|2023-03-22 22:20:00|40372.1|40352.1|40383.1|40363.1|40383.1|40363.1|40369.6|40349.6|9
1679523900000|2023-03-22 22:25:00|40378.1|40358.1|40385.6|40365.6|40388.1|40368.1|40378.1|40358.1|10
1679524200000|2023-03-22 22:30:00|40384.1|40364.1|40373.1|40353.1|40388.1|40368.1|40373.1|40353.1|14
1679524500000|2023-03-22 22:35:00|40374.6|40354.6|40379.6|40359.6|40380.6|40360.6|40374.6|40354.6|18
1679524800000|2023-03-22 22:40:00|40378.1|40358.1|40383.1|40363.1|40393.1|40373.1|40378.1|40358.1|10
1679525100000|2023-03-22 22:45:00|40381.6|40361.6|40383.1|40363.1|40388.1|40368.1|40375.6|40355.6|7
1679525400000|2023-03-22 22:50:00|40385.6|40365.6|40392.1|40372.1|40393.1|40373.1|40383.1|40363.1|7
1679525700000|2023-03-22 22:55:00|40393.1|40373.1|40385.6|40365.6|40394.6|40374.6|40383.1|40363.1|17
1679526000000|2023-03-22 23:00:00|40384.1|40364.1|40386|40366|40388.5|40368.5|40368.5|40348.5|28
1679526300000|2023-03-22 23:05:00|40388.5|40368.5|40386|40366|40391|40371|40383.5|40363.5|4
1679526600000|2023-03-22 23:10:00|40384.6|40364.6|40393.5|40373.5|40398.5|40378.5|40377.1|40357.1|28
1679526900000|2023-03-22 23:15:00|40395|40375|40393.5|40373.5|40401|40381|40388.5|40368.5|31
1679527200000|2023-03-22 23:20:00|40392.1|40372.1|40387.1|40367.1|40393.5|40373.5|40386|40366|4
1679527500000|2023-03-22 23:25:00|40388.5|40368.5|40385.9|40365.9|40388.5|40368.5|40376.9|40356.9|33
1679527800000|2023-03-22 23:30:00|40384.4|40364.4|40390.4|40370.4|40401.9|40381.9|40384.4|40364.4|27
1679528100000|2023-03-22 23:35:00|40391.9|40371.9|40414.4|40394.4|40414.4|40394.4|40391.9|40371.9|15
1679528400000|2023-03-22 23:40:00|40412.3|40392.3|40426.9|40406.9|40429.4|40409.4|40409.4|40389.4|17
1679528700000|2023-03-22 23:45:00|40424.4|40404.4|40439.4|40419.4|40441.9|40421.9|40419.4|40399.4|30
1679529000000|2023-03-22 23:50:00|40440.9|40420.9|40439.4|40419.4|40441.9|40421.9|40426.9|40406.9|26
1679529300000|2023-03-22 23:55:00|40438.4|40418.4|40434.4|40414.4|40449.4|40429.4|40434.4|40414.4|11
1679529600000|2023-03-23 00:00:00|40431.9|40411.9|40466.9|40446.9|40466.9|40446.9|40431.9|40411.9|101
1679529900000|2023-03-23 00:05:00|40465.9|40445.9|40461.9|40441.9|40475.9|40455.9|40449.4|40429.4|97
1679530200000|2023-03-23 00:10:00|40464.4|40444.4|40499.4|40479.4|40499.4|40479.4|40464.4|40444.4|51
1679530500000|2023-03-23 00:15:00|40497.9|40477.9|40491.9|40471.9|40511.9|40491.9|40484.4|40464.4|89
1679530800000|2023-03-23 00:20:00|40493.4|40473.4|40519.4|40499.4|40519.4|40499.4|40493.4|40473.4|65
1679531100000|2023-03-23 00:25:00|40517.9|40497.9|40491.9|40471.9|40519.4|40499.4|40489.4|40469.4|49
1679531400000|2023-03-23 00:30:00|40493.4|40473.4|40519.4|40499.4|40551|40531|40493.4|40473.4|68
1679531700000|2023-03-23 00:35:00|40520.9|40500.9|40561.9|40541.9|40561.9|40541.9|40520.9|40500.9|39
1679532000000|2023-03-23 00:40:00|40559.4|40539.4|40556.9|40536.9|40559.4|40539.4|40546.9|40526.9|18
1679532300000|2023-03-23 00:45:00|40555.4|40535.4|40556.9|40536.9|40561.9|40541.9|40524.4|40504.4|73
1679532600000|2023-03-23 00:50:00|40560.4|40540.4|40608.8|40588.8|40608.8|40588.8|40560.4|40540.4|107
1679532900000|2023-03-23 00:55:00|40605.9|40585.9|40607.3|40587.3|40607.3|40587.3|40577.9|40557.9|76
1679533200000|2023-03-23 01:00:00|40608.8|40588.8|40563.8|40543.8|40612.3|40592.3|40537.3|40517.3|500
1679533500000|2023-03-23 01:05:00|40564.8|40544.8|40590.9|40570.9|40612.3|40592.3|40559.8|40539.8|148
1679533800000|2023-03-23 01:10:00|40589.8|40569.8|40604.8|40584.8|40624.8|40604.8|40584.8|40564.8|169
1679534100000|2023-03-23 01:15:00|40597.3|40577.3|40584.8|40564.8|40604.8|40584.8|40572.3|40552.3|103
1679534400000|2023-03-23 01:20:00|40582.3|40562.3|40560.8|40540.8|40594.8|40574.8|40546.9|40526.9|123
1679534700000|2023-03-23 01:25:00|40561.9|40541.9|40528.3|40508.3|40564.8|40544.8|40523.3|40503.3|145
1679535000000|2023-03-23 01:30:00|40525.8|40505.8|40521.9|40501.9|40565.8|40545.8|40518.3|40498.3|131
1679535300000|2023-03-23 01:35:00|40523.3|40503.3|40449.8|40429.8|40530.8|40510.8|40443.3|40423.3|193
1679535600000|2023-03-23 01:40:00|40452.3|40432.3|40452.3|40432.3|40492.3|40472.3|40449.4|40429.4|149
1679535900000|2023-03-23 01:45:00|40454.8|40434.8|40459.8|40439.8|40509.8|40489.8|40454.8|40434.8|85
1679536200000|2023-03-23 01:50:00|40461.3|40441.3|40474.8|40454.8|40477.3|40457.3|40448.8|40428.8|105
1679536500000|2023-03-23 01:55:00|40473.3|40453.3|40480.8|40460.8|40498.3|40478.3|40458.3|40438.3|83
1679536800000|2023-03-23 02:00:00|40478.3|40458.3|40436.9|40416.9|40499.8|40479.8|40436.9|40416.9|151
1679537100000|2023-03-23 02:05:00|40435.8|40415.8|40463.3|40443.3|40470.8|40450.8|40422.9|40402.9|100
1679537400000|2023-03-23 02:10:00|40465.8|40445.8|40447.3|40427.3|40487.3|40467.3|40445.8|40425.8|149
1679537700000|2023-03-23 02:15:00|40448.8|40428.8|40500.2|40480.2|40500.2|40480.2|40448.8|40428.8|101
1679538000000|2023-03-23 02:20:00|40501.7|40481.7|40514.2|40494.2|40519.6|40499.6|40496.3|40476.3|92
1679538300000|2023-03-23 02:25:00|40513.1|40493.1|40564.2|40544.2|40571.7|40551.7|40509.2|40489.2|173
1679538600000|2023-03-23 02:30:00|40563.1|40543.1|40618.1|40598.1|40644.6|40624.6|40543.8|40523.8|324
1679538900000|2023-03-23 02:35:00|40615.6|40595.6|40635.6|40615.6|40656.7|40636.7|40600.6|40580.6|197
1679539200000|2023-03-23 02:40:00|40637.1|40617.1|40641.7|40621.7|40684.6|40664.6|40635.6|40615.6|231
1679539500000|2023-03-23 02:45:00|40643.1|40623.1|40684.2|40664.2|40704.2|40684.2|40641.7|40621.7|202
1679539800000|2023-03-23 02:50:00|40686.7|40666.7|40701.7|40681.7|40739.2|40719.2|40681.7|40661.7|298
1679540100000|2023-03-23 02:55:00|40704.2|40684.2|40688.1|40668.1|40710.6|40690.6|40675.6|40655.6|103
1679540400000|2023-03-23 03:00:00|40687.1|40667.1|40662.1|40642.1|40703.1|40683.1|40660.6|40640.6|124
1679540700000|2023-03-23 03:05:00|40660.6|40640.6|40667.1|40647.1|40708.5|40688.5|40657.1|40637.1|132
1679541000000|2023-03-23 03:10:00|40665.6|40645.6|40659.6|40639.6|40676|40656|40657.1|40637.1|89
1679541300000|2023-03-23 03:15:00|40657.1|40637.1|40642.7|40622.7|40663.1|40643.1|40633.1|40613.1|99
1679541600000|2023-03-23 03:20:00|40640.2|40620.2|40647.7|40627.7|40677.7|40657.7|40640.2|40620.2|63
1679541900000|2023-03-23 03:25:00|40649.2|40629.2|40604.8|40584.8|40651.7|40631.7|40602.3|40582.3|120
1679542200000|2023-03-23 03:30:00|40607.3|40587.3|40607.3|40587.3|40637.3|40617.3|40607.3|40587.3|61
1679542500000|2023-03-23 03:35:00|40609.8|40589.8|40628.7|40608.7|40642.3|40622.3|40602.3|40582.3|44
1679542800000|2023-03-23 03:40:00|40630.2|40610.2|40618.7|40598.7|40638.7|40618.7|40613.7|40593.7|15
1679543100000|2023-03-23 03:45:00|40616.2|40596.2|40626.2|40606.2|40626.2|40606.2|40611.2|40591.2|31
1679543400000|2023-03-23 03:50:00|40628.7|40608.7|40672.1|40652.1|40673.1|40653.1|40626.2|40606.2|68
1679543700000|2023-03-23 03:55:00|40673.1|40653.1|40657.1|40637.1|40687.1|40667.1|40653.1|40633.1|28
1679544000000|2023-03-23 04:00:00|40655.6|40635.6|40651.7|40631.7|40661.7|40641.7|40641.7|40621.7|34
1679544300000|2023-03-23 04:05:00|40653.1|40633.1|40629.2|40609.2|40653.1|40633.1|40629.2|40609.2|17
1679544600000|2023-03-23 04:10:00|40626.7|40606.7|40631.7|40611.7|40634.2|40614.2|40619.2|40599.2|46
1679544900000|2023-03-23 04:15:00|40633.1|40613.1|40650.6|40630.6|40655.6|40635.6|40631.7|40611.7|19
1679545200000|2023-03-23 04:20:00|40653.1|40633.1|40658.1|40638.1|40663.1|40643.1|40653.1|40633.1|8
1679545500000|2023-03-23 04:25:00|40660.6|40640.6|40664.6|40644.6|40675.6|40655.6|40654.6|40634.6|18
1679545800000|2023-03-23 04:30:00|40662.1|40642.1|40677.1|40657.1|40684.6|40664.6|40662.1|40642.1|41
1679546100000|2023-03-23 04:35:00|40674.6|40654.6|40680.6|40660.6|40684.6|40664.6|40672.1|40652.1|17
1679546400000|2023-03-23 04:40:00|40682.1|40662.1|40679.6|40659.6|40688.5|40668.5|40677.1|40657.1|24
1679546700000|2023-03-23 04:45:00|40681|40661|40695.6|40675.6|40695.6|40675.6|40681|40661|37
1679547000000|2023-03-23 04:50:00|40694.6|40674.6|40745.6|40725.6|40757.1|40737.1|40694.6|40674.6|110
1679547300000|2023-03-23 04:55:00|40747.1|40727.1|40762.1|40742.1|40768.5|40748.5|40738.1|40718.1|112
1679547600000|2023-03-23 05:00:00|40767.1|40747.1|40751.6|40731.6|40778.1|40758.1|40736.6|40716.6|87
1679547900000|2023-03-23 05:05:00|40750.6|40730.6|40738.1|40718.1|40770.6|40750.6|40736.6|40716.6|42
1679548200000|2023-03-23 05:10:00|40735.6|40715.6|40750.6|40730.6|40765.6|40745.6|40735.6|40715.6|94
1679548500000|2023-03-23 05:15:00|40752|40732|40720.6|40700.6|40755.6|40735.6|40705.6|40685.6|49
1679548800000|2023-03-23 05:20:00|40721.6|40701.6|40725.6|40705.6|40733.1|40713.1|40715.6|40695.6|31
1679549100000|2023-03-23 05:25:00|40728.1|40708.1|40829.5|40809.5|40834.5|40814.5|40715.6|40695.6|161
1679549400000|2023-03-23 05:30:00|40828.1|40808.1|40781.6|40761.6|40830.6|40810.6|40770.6|40750.6|255
1679549700000|2023-03-23 05:35:00|40784.1|40764.1|40798.1|40778.1|40862|40842|40782.7|40762.7|144
1679550000000|2023-03-23 05:40:00|40795.6|40775.6|40733.1|40713.1|40804.5|40784.5|40733.1|40713.1|150
1679550300000|2023-03-23 05:45:00|40731.6|40711.6|40695.6|40675.6|40744.5|40724.5|40695.6|40675.6|226
1679550600000|2023-03-23 05:50:00|40694.5|40674.5|40722.7|40702.7|40727.7|40707.7|40684.5|40664.5|164
1679550900000|2023-03-23 05:55:00|40721.2|40701.2|40694.1|40674.1|40727.7|40707.7|40694.1|40674.1|74
1679551200000|2023-03-23 06:00:00|40696.6|40676.6|40673.1|40653.1|40719.1|40699.1|40673.1|40653.1|136
1679551500000|2023-03-23 06:05:00|40674.5|40654.5|40673.1|40653.1|40718.1|40698.1|40665.6|40645.6|105
1679551800000|2023-03-23 06:10:00|40675.6|40655.6|40705.6|40685.6|40713.1|40693.1|40656.6|40636.6|154
1679552100000|2023-03-23 06:15:00|40708.1|40688.1|40713.1|40693.1|40725.6|40705.6|40703.1|40683.1|78
1679552400000|2023-03-23 06:20:00|40711.6|40691.6|40735.6|40715.6|40745.6|40725.6|40711.6|40691.6|97
1679552700000|2023-03-23 06:25:00|40734.1|40714.1|40770.6|40750.6|40798.1|40778.1|40733.1|40713.1|249
1679553000000|2023-03-23 06:30:00|40768.1|40748.1|40738.1|40718.1|40770.6|40750.6|40728.1|40708.1|75
1679553300000|2023-03-23 06:35:00|40739.5|40719.5|40706.6|40686.6|40750.6|40730.6|40696.6|40676.6|76
1679553600000|2023-03-23 06:40:00|40705.6|40685.6|40689.5|40669.5|40724.1|40704.1|40682.7|40662.7|139
1679553900000|2023-03-23 06:45:00|40690.6|40670.6|40655.6|40635.6|40690.6|40670.6|40647.7|40627.7|127
1679554200000|2023-03-23 06:50:00|40654.1|40634.1|40627.7|40607.7|40654.5|40634.5|40595.2|40575.2|147
1679554500000|2023-03-23 06:55:00|40626.2|40606.2|40639.1|40619.1|40648.1|40628.1|40618.1|40598.1|129
1679554800000|2023-03-23 07:00:00|40636.6|40616.6|40676.6|40656.6|40677.7|40657.7|40632.7|40612.7|108
1679555100000|2023-03-23 07:05:00|40675.6|40655.6|40687.7|40667.7|40692.7|40672.7|40644.1|40624.1|67
1679555400000|2023-03-23 07:10:00|40685.2|40665.2|40724.1|40704.1|40729.5|40709.5|40675.2|40655.2|60
1679555700000|2023-03-23 07:15:00|40725.6|40705.6|40742.7|40722.7|40747.7|40727.7|40717.7|40697.7|112
1679556000000|2023-03-23 07:20:00|40744.1|40724.1|40699.8|40679.8|40745.2|40725.2|40690|40670|93
1679556300000|2023-03-23 07:25:00|40698.3|40678.3|40735.8|40715.8|40735.8|40715.8|40691.9|40671.9|100
1679556600000|2023-03-23 07:30:00|40734.4|40714.4|40759.8|40739.8|40779.8|40759.8|40719.8|40699.8|142
1679556900000|2023-03-23 07:35:00|40757.3|40737.3|40773.7|40753.7|40794.8|40774.8|40754.8|40734.8|140
1679557200000|2023-03-23 07:40:00|40774.8|40754.8|40766.9|40746.9|40778.7|40758.7|40732.9|40712.9|122
1679557500000|2023-03-23 07:45:00|40768.3|40748.3|40685.4|40665.4|40781.9|40761.9|40681.9|40661.9|149
1679557800000|2023-03-23 07:50:00|40686.5|40666.5|40651.5|40631.5|40695.4|40675.4|40635|40615|169
1679558100000|2023-03-23 07:55:00|40655|40635|40634|40614|40655|40635|40629|40609|97
1679558400000|2023-03-23 08:00:00|40630|40610|40715.8|40695.8|40718.3|40698.3|40630|40610|213
1679558700000|2023-03-23 08:05:00|40716.9|40696.9|40744.4|40724.4|40766.9|40746.9|40689.4|40669.4|172
1679559000000|2023-03-23 08:10:00|40741.9|40721.9|40722.9|40702.9|40761.9|40741.9|40706.9|40686.9|89
1679559300000|2023-03-23 08:15:00|40721.9|40701.9|40799.7|40779.7|40844.7|40824.7|40720.4|40700.4|293
1679559600000|2023-03-23 08:20:00|40801.2|40781.2|40848|40828|40892.2|40872.2|40787.2|40767.2|309
1679559900000|2023-03-23 08:25:00|40845.1|40825.1|40824.5|40804.5|40855.5|40835.5|40813|40793|158
1679560200000|2023-03-23 08:30:00|40822|40802|40845.1|40825.1|40845.1|40825.1|40767.6|40747.6|166
1679560500000|2023-03-23 08:35:00|40847.6|40827.6|40805.1|40785.1|40850.1|40830.1|40792.6|40772.6|103
1679560800000|2023-03-23 08:40:00|40807.6|40787.6|40842.6|40822.6|40856.6|40836.6|40795.1|40775.1|88
1679561100000|2023-03-23 08:45:00|40841.2|40821.2|40909.1|40889.1|40909.1|40889.1|40840.1|40820.1|119
1679561400000|2023-03-23 08:50:00|40905.1|40885.1|40909.1|40889.1|40915.1|40895.1|40895.1|40875.1|131
1679561700000|2023-03-23 08:55:00|40910.1|40890.1|40860.1|40840.1|40910.1|40890.1|40845.1|40825.1|150
1679562000000|2023-03-23 09:00:00|40861.6|40841.6|40777.6|40757.6|40881.6|40861.6|40765.1|40745.1|213
1679562300000|2023-03-23 09:05:00|40775.1|40755.1|40771.8|40751.8|40795.8|40775.8|40739.7|40719.7|290
1679562600000|2023-03-23 09:10:00|40767.9|40747.9|40746.8|40726.8|40791.8|40771.8|40730.4|40710.4|192
1679562900000|2023-03-23 09:15:00|40748.3|40728.3|40723.3|40703.3|40776.8|40756.8|40680.8|40660.8|327
1679563200000|2023-03-23 09:20:00|40724.7|40704.7|40644.7|40624.7|40728.7|40708.7|40633.3|40613.3|227
1679563500000|2023-03-23 09:25:00|40646.2|40626.2|40614.7|40594.7|40659.7|40639.7|40614.7|40594.7|134
1679563800000|2023-03-23 09:30:00|40616.2|40596.2|40472.9|40452.9|40619.3|40599.3|40446.8|40426.8|738
1679564100000|2023-03-23 09:35:00|40476.8|40456.8|40436.8|40416.8|40518.3|40498.3|40425.8|40405.8|227
1679564400000|2023-03-23 09:40:00|40434|40414|40399|40379|40434|40414|40371.8|40351.8|289
1679564700000|2023-03-23 09:45:00|40400.4|40380.4|40452.9|40432.9|40501.5|40481.5|40400.4|40380.4|236
1679565000000|2023-03-23 09:50:00|40454.3|40434.3|40436.8|40416.8|40469.3|40449.3|40419.3|40399.3|109
1679565300000|2023-03-23 09:55:00|40438.3|40418.3|40471.8|40451.8|40496.8|40476.8|40438.3|40418.3|151
1679565600000|2023-03-23 10:00:00|40474.7|40454.7|40406.8|40386.8|40476.8|40456.8|40404.3|40384.3|137
1679565900000|2023-03-23 10:05:00|40409.7|40389.7|40421.8|40401.8|40441.8|40421.8|40409.7|40389.7|80
1679566200000|2023-03-23 10:10:00|40417.9|40397.9|40379.3|40359.3|40426.8|40406.8|40366.5|40346.5|184
1679566500000|2023-03-23 10:15:00|40380.8|40360.8|40416.8|40396.8|40416.8|40396.8|40346.5|40326.5|258
1679566800000|2023-03-23 10:20:00|40415.4|40395.4|40346.8|40326.8|40426.8|40406.8|40338.3|40318.3|147
1679567100000|2023-03-23 10:25:00|40342.9|40322.9|40323.9|40303.9|40349.7|40329.7|40283.9|40263.9|253
1679567400000|2023-03-23 10:30:00|40322.5|40302.5|40257.5|40237.5|40322.5|40302.5|40243.6|40223.6|337
1679567700000|2023-03-23 10:35:00|40256.1|40236.1|40335|40315|40335|40315|40247.5|40227.5|259
1679568000000|2023-03-23 10:40:00|40336.4|40316.4|40353.9|40333.9|40382.9|40362.9|40332.5|40312.5|212
1679568300000|2023-03-23 10:45:00|40351.4|40331.4|40358.9|40338.9|40376.4|40356.4|40336.4|40316.4|120
1679568600000|2023-03-23 10:50:00|40363.9|40343.9|40366.4|40346.4|40383.9|40363.9|40356.4|40336.4|77
1679568900000|2023-03-23 10:55:00|40365|40345|40332.5|40312.5|40368.9|40348.9|40322.5|40302.5|114
1679569200000|2023-03-23 11:00:00|40331.4|40311.4|40337.9|40317.9|40343.9|40323.9|40313.9|40293.9|85
1679569500000|2023-03-23 11:05:00|40336.4|40316.4|40311.4|40291.4|40336.4|40316.4|40302.9|40282.9|89
1679569800000|2023-03-23 11:10:00|40308.9|40288.9|40406.4|40386.4|40406.4|40386.4|40295|40275|252
1679570100000|2023-03-23 11:15:00|40408.9|40388.9|40363.9|40343.9|40408.9|40388.9|40363.9|40343.9|67
1679570400000|2023-03-23 11:20:00|40361.4|40341.4|40346.4|40326.4|40376.4|40356.4|40332.5|40312.5|98
1679570700000|2023-03-23 11:25:00|40348.9|40328.9|40371.4|40351.4|40376.4|40356.4|40337.5|40317.5|56
1679571000000|2023-03-23 11:30:00|40373.9|40353.9|40358.9|40338.9|40373.9|40353.9|40347.9|40327.9|107
1679571300000|2023-03-23 11:35:00|40361.4|40341.4|40418.9|40398.9|40421.4|40401.4|40358.9|40338.9|207
1679571600000|2023-03-23 11:40:00|40415|40395|40463.9|40443.9|40467.9|40447.9|40405.4|40385.4|282
1679571900000|2023-03-23 11:45:00|40462.5|40442.5|40486.4|40466.4|40486.4|40466.4|40452.5|40432.5|181
1679572200000|2023-03-23 11:50:00|40483.9|40463.9|40530.4|40510.4|40531.4|40511.4|40481.4|40461.4|278
1679572500000|2023-03-23 11:55:00|40528.9|40508.9|40526.4|40506.4|40535.4|40515.4|40513.9|40493.9|195
1679572800000|2023-03-23 12:00:00|40527.5|40507.5|40530.4|40510.4|40545.4|40525.4|40513.9|40493.9|265
1679573100000|2023-03-23 12:05:00|40527.9|40507.9|40490|40470|40560.4|40540.4|40487.5|40467.5|313
1679573400000|2023-03-23 12:10:00|40491.4|40471.4|40548.9|40528.9|40605.4|40585.4|40491.4|40471.4|443
1679573700000|2023-03-23 12:15:00|40547.5|40527.5|40633.3|40613.3|40640.4|40620.4|40521.4|40501.4|328
1679574000000|2023-03-23 12:20:00|40634.7|40614.7|40607.9|40587.9|40667.9|40647.9|40595.4|40575.4|376
1679574300000|2023-03-23 12:25:00|40609.3|40589.3|40585.8|40565.8|40627.2|40607.2|40581.8|40561.8|227
1679574600000|2023-03-23 12:30:00|40583.3|40563.3|40624.3|40604.3|40638.3|40618.3|40581.8|40561.8|512
1679574900000|2023-03-23 12:35:00|40621.8|40601.8|40570.8|40550.8|40653.3|40633.3|40564.3|40544.3|310
1679575200000|2023-03-23 12:40:00|40569.3|40549.3|40561.4|40541.4|40586.4|40566.4|40536.4|40516.4|292
1679575500000|2023-03-23 12:45:00|40563.9|40543.9|40609.7|40589.7|40641.1|40621.1|40563.9|40543.9|378
1679575800000|2023-03-23 12:50:00|40612.2|40592.2|40604.3|40584.3|40634.3|40614.3|40589.3|40569.3|206
1679576100000|2023-03-23 12:55:00|40601.8|40581.8|40654.3|40634.3|40654.3|40634.3|40601.8|40581.8|240
1679576400000|2023-03-23 13:00:00|40651.4|40631.4|40631.4|40611.4|40679.3|40659.3|40619.3|40599.3|762
1679576700000|2023-03-23 13:05:00|40630.4|40610.4|40651.4|40631.4|40652.9|40632.9|40581.4|40561.4|390
1679577000000|2023-03-23 13:10:00|40655.4|40635.4|40673.9|40653.9|40680.4|40660.4|40598.9|40578.9|330
1679577300000|2023-03-23 13:15:00|40672.5|40652.5|40675.4|40655.4|40677.2|40657.2|40646.4|40626.4|178
1679577600000|2023-03-23 13:20:00|40674.3|40654.3|40780.8|40760.8|40780.8|40760.8|40647.9|40627.9|676
1679577900000|2023-03-23 13:25:00|40781.8|40761.8|40847.2|40827.2|40861.1|40841.1|40769.3|40749.3|870
1679578200000|2023-03-23 13:30:00|40848.6|40828.6|40807.2|40787.2|40875.1|40855.1|40802.2|40782.2|910
1679578500000|2023-03-23 13:35:00|40808.6|40788.6|40831.1|40811.1|40845.8|40825.8|40767.2|40747.2|607
1679578800000|2023-03-23 13:40:00|40832.6|40812.6|40822.6|40802.6|40869|40849|40817.6|40797.6|397
1679579100000|2023-03-23 13:45:00|40824|40804|40915.1|40895.1|40922.6|40902.6|40824|40804|861
1679579400000|2023-03-23 13:50:00|40916.5|40896.5|40933|40913|40953|40933|40901.5|40881.5|859
1679579700000|2023-03-23 13:55:00|40934.4|40914.4|40950.8|40930.8|40976.2|40956.2|40928|40908|801
1679580000000|2023-03-23 14:00:00|40952.3|40932.3|40934|40914|40978.7|40958.7|40929.4|40909.4|600
1679580300000|2023-03-23 14:05:00|40932.6|40912.6|40992.9|40972.9|41002.3|40982.3|40900.8|40880.8|704
1679580600000|2023-03-23 14:10:00|40994.4|40974.4|41005.8|40985.8|41048.3|41028.3|40983.3|40963.3|831
1679580900000|2023-03-23 14:15:00|41007.3|40987.3|40960.4|40940.4|41007.3|40987.3|40949|40929|493
1679581200000|2023-03-23 14:20:00|40959|40939|40945.4|40925.4|40975.1|40955.1|40915.1|40895.1|475
1679581500000|2023-03-23 14:25:00|40942.9|40922.9|40977.9|40957.9|40977.9|40957.9|40907.6|40887.6|353
1679581800000|2023-03-23 14:30:00|40979|40959|40945.1|40925.1|41024|41004|40940.1|40920.1|652
1679582100000|2023-03-23 14:35:00|40946.5|40926.5|40975.1|40955.1|40991.5|40971.5|40946.5|40926.5|337
1679582400000|2023-03-23 14:40:00|40971.5|40951.5|40986.5|40966.5|41012.9|40992.9|40959|40939|415
1679582700000|2023-03-23 14:45:00|40987.6|40967.6|41046.9|41026.9|41052.9|41032.9|40984|40964|438
1679583000000|2023-03-23 14:50:00|41048.3|41028.3|41081.9|41061.9|41110.8|41090.8|41048.3|41028.3|647
1679583300000|2023-03-23 14:55:00|41083.3|41063.3|41072.9|41052.9|41143.7|41123.7|41066.9|41046.9|724
1679583600000|2023-03-23 15:00:00|41074.4|41054.4|41006.9|40986.9|41122.2|41102.2|41001.9|40981.9|533
1679583900000|2023-03-23 15:05:00|41008.3|40988.3|41006.9|40986.9|41010.8|40990.8|40977.9|40957.9|408
1679584200000|2023-03-23 15:10:00|41009.4|40989.4|41030.8|41010.8|41038.3|41018.3|40990.4|40970.4|249
1679584500000|2023-03-23 15:15:00|41029.4|41009.4|41085.8|41065.8|41090.8|41070.8|41028.3|41008.3|315
1679584800000|2023-03-23 15:20:00|41088.3|41068.3|41115.8|41095.8|41126.9|41106.9|41074.4|41054.4|326
1679585100000|2023-03-23 15:25:00|41117.2|41097.2|41102.9|41082.9|41124.4|41104.4|41071.5|41051.5|388
1679585400000|2023-03-23 15:30:00|41101.9|41081.9|41068.6|41048.6|41129.4|41109.4|41065.1|41045.1|311
1679585700000|2023-03-23 15:35:00|41070.1|41050.1|41060.7|41040.7|41085.1|41065.1|41044.3|41024.3|400
1679586000000|2023-03-23 15:40:00|41059.7|41039.7|41096.5|41076.5|41117.6|41097.6|41057.2|41037.2|439
1679586300000|2023-03-23 15:45:00|41095.1|41075.1|41111.1|41091.1|41147.6|41127.6|41068.6|41048.6|429
1679586600000|2023-03-23 15:50:00|41109.7|41089.7|41110.1|41090.1|41145.1|41125.1|41085.1|41065.1|630
1679586900000|2023-03-23 15:55:00|41107.6|41087.6|41136.9|41116.9|41152.9|41132.9|41096.5|41076.5|358
1679587200000|2023-03-23 16:00:00|41137.9|41117.9|41145.8|41125.8|41162.9|41142.9|41131.5|41111.5|540
1679587500000|2023-03-23 16:05:00|41142.2|41122.2|41150.4|41130.4|41152.9|41132.9|41116.9|41096.9|465
1679587800000|2023-03-23 16:10:00|41147.9|41127.9|41130.8|41110.8|41147.9|41127.9|41122.9|41102.9|406
1679588100000|2023-03-23 16:15:00|41132.2|41112.2|41191.2|41171.2|41253.7|41233.7|41129.4|41109.4|902
1679588400000|2023-03-23 16:20:00|41190.1|41170.1|41195.8|41175.8|41248.7|41228.7|41180.8|41160.8|626
1679588700000|2023-03-23 16:25:00|41190.8|41170.8|41240.4|41220.4|41251.8|41231.8|41177.9|41157.9|582
1679589000000|2023-03-23 16:30:00|41242.9|41222.9|41229.3|41209.3|41260|41240|41207.9|41187.9|742
1679589300000|2023-03-23 16:35:00|41227.9|41207.9|41237.9|41217.9|41262.9|41242.9|41227.9|41207.9|336
1679589600000|2023-03-23 16:40:00|41239.3|41219.3|41132.9|41112.9|41242.9|41222.9|41130.4|41110.4|594
1679589900000|2023-03-23 16:45:00|41136.5|41116.5|41205|41185|41212.5|41192.5|41132.9|41112.9|494
1679590200000|2023-03-23 16:50:00|41206.5|41186.5|41204.7|41184.7|41231.1|41211.1|41172.2|41152.2|426
1679590500000|2023-03-23 16:55:00|41202.2|41182.2|41218.2|41198.2|41262.2|41242.2|41188.2|41168.2|967
1679590800000|2023-03-23 17:00:00|41216.8|41196.8|41168.6|41148.6|41240.7|41220.7|41168.6|41148.6|772
1679591100000|2023-03-23 17:05:00|41167.1|41147.1|41140|41120|41205.4|41185.4|41126.4|41106.4|244
1679591400000|2023-03-23 17:10:00|41138.6|41118.6|41058.6|41038.6|41138.6|41118.6|41053.6|41033.6|577
1679591700000|2023-03-23 17:15:00|41061.4|41041.4|41076.1|41056.1|41127.5|41107.5|41058.6|41038.6|344
1679592000000|2023-03-23 17:20:00|41077.5|41057.5|41088.2|41068.2|41112.1|41092.1|41063.6|41043.6|178
1679592300000|2023-03-23 17:25:00|41086.8|41066.8|41056.1|41036.1|41090|41070|41038.6|41018.6|240
1679592600000|2023-03-23 17:30:00|41054.6|41034.6|41100|41080|41100|41080|41048.6|41028.6|142
1679592900000|2023-03-23 17:35:00|41098.6|41078.6|41101.4|41081.4|41141.8|41121.8|41068.6|41048.6|411
1679593200000|2023-03-23 17:40:00|41100|41080|41153.9|41133.9|41163.9|41143.9|41100|41080|129
1679593500000|2023-03-23 17:45:00|41152.5|41132.5|41120.4|41100.4|41158.9|41138.9|41108.9|41088.9|87
1679593800000|2023-03-23 17:50:00|41121.4|41101.4|41105|41085|41121.4|41101.4|41092.5|41072.5|154
1679594100000|2023-03-23 17:55:00|41103.9|41083.9|41068.9|41048.9|41122.9|41102.9|41068.9|41048.9|132
1679594400000|2023-03-23 18:00:00|41070.4|41050.4|41056.4|41036.4|41078.9|41058.9|41046.4|41026.4|150
1679594700000|2023-03-23 18:05:00|41057.5|41037.5|41065|41045|41086.4|41066.4|41051.4|41031.4|141
1679595000000|2023-03-23 18:10:00|41066.4|41046.4|41093.9|41073.9|41098.9|41078.9|41061.4|41041.4|160
1679595300000|2023-03-23 18:15:00|41092.5|41072.5|41073.9|41053.9|41118.9|41098.9|41073.9|41053.9|75
1679595600000|2023-03-23 18:20:00|41075.4|41055.4|41026.4|41006.4|41081.4|41061.4|41025|41005|184
1679595900000|2023-03-23 18:25:00|41025|41005|40970.4|40950.4|41026.4|41006.4|40970.4|40950.4|266
1679596200000|2023-03-23 18:30:00|40971.8|40951.8|40976.8|40956.8|40995.4|40975.4|40970.4|40950.4|149
1679596500000|2023-03-23 18:35:00|40975.7|40955.7|40965.4|40945.4|40992.9|40972.9|40964.3|40944.3|162
1679596800000|2023-03-23 18:40:00|40964.3|40944.3|40911.4|40891.4|40966.8|40946.8|40888.6|40868.6|385
1679597100000|2023-03-23 18:45:00|40912.9|40892.9|40946.4|40926.4|40948.9|40928.9|40911.4|40891.4|190
1679597400000|2023-03-23 18:50:00|40948.9|40928.9|40881.4|40861.4|40955|40935|40871.4|40851.4|265
1679597700000|2023-03-23 18:55:00|40882.9|40862.9|40938.9|40918.9|40945|40925|40848.6|40828.6|449
1679598000000|2023-03-23 19:00:00|40940|40920|40976.4|40956.4|41065.4|41045.4|40934.6|40914.6|503
1679598300000|2023-03-23 19:05:00|40977.9|40957.9|40976.4|40956.4|40983.9|40963.9|40926.4|40906.4|110
1679598600000|2023-03-23 19:10:00|40975|40955|40943.9|40923.9|40983.9|40963.9|40923.9|40903.9|85
1679598900000|2023-03-23 19:15:00|40942.5|40922.5|40888.9|40868.9|40958.9|40938.9|40883.9|40863.9|158
1679599200000|2023-03-23 19:20:00|40887.5|40867.5|40926.4|40906.4|40927.9|40907.9|40843.9|40823.9|172
1679599500000|2023-03-23 19:25:00|40925|40905|40927.9|40907.9|40953.9|40933.9|40918.9|40898.9|50
1679599800000|2023-03-23 19:30:00|40926.4|40906.4|40918.9|40898.9|40931.4|40911.4|40900.4|40880.4|57
1679600100000|2023-03-23 19:35:00|40917.5|40897.5|40961.4|40941.4|40967.9|40947.9|40917.5|40897.5|136
1679600400000|2023-03-23 19:40:00|40960.4|40940.4|40903.6|40883.6|40961.4|40941.4|40876.1|40856.1|410
1679600700000|2023-03-23 19:45:00|40902.1|40882.1|40911.1|40891.1|40931.1|40911.1|40893.6|40873.6|136
1679601000000|2023-03-23 19:50:00|40915.4|40895.4|40946.1|40926.1|40956.1|40936.1|40915.4|40895.4|112
1679601300000|2023-03-23 19:55:00|40944.6|40924.6|40951.1|40931.1|40966.4|40946.4|40933.6|40913.6|134
1679601600000|2023-03-23 20:00:00|40952.1|40932.1|40973.6|40953.6|40978.6|40958.6|40948.6|40928.6|52
1679601900000|2023-03-23 20:05:00|40975|40955|40967.5|40947.5|40978.6|40958.6|40967.5|40947.5|24
1679602200000|2023-03-23 20:10:00|40971.1|40951.1|40976.1|40956.1|40991.1|40971.1|40966.1|40946.1|64
1679602500000|2023-03-23 20:15:00|40974.7|40954.7|40966.1|40946.1|40974.7|40954.7|40948.6|40928.6|142
1679602800000|2023-03-23 20:20:00|40968.6|40948.6|40976.1|40956.1|40976.1|40956.1|40966.1|40946.1|31
1679603100000|2023-03-23 20:25:00|40973.6|40953.6|40971.1|40951.1|40976.1|40956.1|40968.6|40948.6|39
1679603400000|2023-03-23 20:30:00|40972.5|40952.5|41006.1|40986.1|41006.1|40986.1|40971.1|40951.1|70
1679603700000|2023-03-23 20:35:00|41003.6|40983.6|41020|41000|41020|41000|41002.5|40982.5|63
1679604000000|2023-03-23 20:40:00|41021.1|41001.1|41048.6|41028.6|41048.6|41028.6|41020.7|41000.7|86
1679604300000|2023-03-23 20:45:00|41050|41030|41067.2|41047.2|41070|41050|41048.6|41028.6|166
1679604600000|2023-03-23 20:50:00|41065.7|41045.7|41063.6|41043.6|41069.7|41049.7|41054.7|41034.7|33
1679604900000|2023-03-23 20:55:00|41061.1|41041.1|41057.2|41037.2|41067.2|41047.2|41050.7|41030.7|161
1679608800000|2023-03-23 22:00:00|41064.4|41044.4|41008.6|40988.6|41064.4|41044.4|41005.7|40985.7|91
1679609100000|2023-03-23 22:05:00|41009.7|40989.7|41006.1|40986.1|41016.1|40996.1|41006.1|40986.1|38
1679609400000|2023-03-23 22:10:00|41004.7|40984.7|41008.6|40988.6|41008.6|40988.6|41003.6|40983.6|8
1679609700000|2023-03-23 22:15:00|41010|40990|40996.1|40976.1|41016.1|40996.1|40996.1|40976.1|49
1679610000000|2023-03-23 22:20:00|40993.6|40973.6|40988.6|40968.6|41001.1|40981.1|40988.6|40968.6|45
1679610300000|2023-03-23 22:25:00|40993.6|40973.6|41008.6|40988.6|41012.5|40992.5|40993.6|40973.6|26
1679610600000|2023-03-23 22:30:00|41006.1|40986.1|40993.6|40973.6|41006.1|40986.1|40991.1|40971.1|21
1679610900000|2023-03-23 22:35:00|40991.1|40971.1|40986.1|40966.1|40991.1|40971.1|40983.6|40963.6|22
1679611200000|2023-03-23 22:40:00|40983.6|40963.6|40971.1|40951.1|40983.6|40963.6|40968.6|40948.6|15
1679611500000|2023-03-23 22:45:00|40969.7|40949.7|40979.7|40959.7|40983.6|40963.6|40969.7|40949.7|30
1679611800000|2023-03-23 22:50:00|40982.2|40962.2|40978.6|40958.6|40986.1|40966.1|40976.1|40956.1|15
1679612100000|2023-03-23 22:55:00|40981.1|40961.1|41006.1|40986.1|41006.1|40986.1|40981.1|40961.1|17
1679612400000|2023-03-23 23:00:00|41001.1|40981.1|40991.1|40971.1|41001.1|40981.1|40988.6|40968.6|21
1679612700000|2023-03-23 23:05:00|40993.6|40973.6|40991.1|40971.1|40996.1|40976.1|40987.5|40967.5|18
1679613000000|2023-03-23 23:10:00|40989.7|40969.7|40989.7|40969.7|40994.7|40974.7|40984.7|40964.7|23
1679613300000|2023-03-23 23:15:00|40991.1|40971.1|40996.1|40976.1|40996.1|40976.1|40991.1|40971.1|8
1679613600000|2023-03-23 23:20:00|40998.6|40978.6|41002.2|40982.2|41007.2|40987.2|40998.6|40978.6|9
1679613900000|2023-03-23 23:25:00|41000.7|40980.7|40999.7|40979.7|41002.2|40982.2|40992.2|40972.2|18
1679614200000|2023-03-23 23:30:00|41001.1|40981.1|41021.1|41001.1|41023.6|41003.6|40999.7|40979.7|84
1679614500000|2023-03-23 23:35:00|41022.5|41002.5|41013.2|40993.2|41022.5|41002.5|41013.2|40993.2|10
1679614800000|2023-03-23 23:40:00|41014.7|40994.7|41028.6|41008.6|41035|41015|41014.7|40994.7|30
1679615100000|2023-03-23 23:45:00|41027.5|41007.5|41014.7|40994.7|41027.5|41007.5|41009.7|40989.7|9
1679615400000|2023-03-23 23:50:00|41017.2|40997.2|41030|41010|41030|41010|41012.2|40992.2|16
1679615700000|2023-03-23 23:55:00|41028.6|41008.6|41033.6|41013.6|41033.6|41013.6|41026.1|41006.1|25
1679616000000|2023-03-24 00:00:00|41035|41015|41045|41025|41055|41035|41033.6|41013.6|116
1679616300000|2023-03-24 00:05:00|41043.6|41023.6|41048.6|41028.6|41058.6|41038.6|41037.2|41017.2|67
1679616600000|2023-03-24 00:10:00|41047.5|41027.5|41063.6|41043.6|41078.6|41058.6|41046.1|41026.1|73
1679616900000|2023-03-24 00:15:00|41061.1|41041.1|41098.6|41078.6|41103.6|41083.6|41058.6|41038.6|63
1679617200000|2023-03-24 00:20:00|41100|41080|41096.1|41076.1|41106.1|41086.1|41091.1|41071.1|38
1679617500000|2023-03-24 00:25:00|41098.6|41078.6|41101.1|41081.1|41141.1|41121.1|41086.1|41066.1|87
1679617800000|2023-03-24 00:30:00|41098.6|41078.6|41121.1|41101.1|41131.1|41111.1|41098.6|41078.6|64
1679618100000|2023-03-24 00:35:00|41119.7|41099.7|41141.1|41121.1|41146.1|41126.1|41111.1|41091.1|35
1679618400000|2023-03-24 00:40:00|41136.1|41116.1|41136.1|41116.1|41138.6|41118.6|41123.6|41103.6|43
1679618700000|2023-03-24 00:45:00|41137.5|41117.5|41143.6|41123.6|41143.6|41123.6|41131.1|41111.1|30
1679619000000|2023-03-24 00:50:00|41142.2|41122.2|41101.1|41081.1|41153.6|41133.6|41101.1|41081.1|85
1679619300000|2023-03-24 00:55:00|41103.6|41083.6|41123.6|41103.6|41136.1|41116.1|41091.1|41071.1|80
1679619600000|2023-03-24 01:00:00|41126.1|41106.1|41094.6|41074.6|41126.1|41106.1|41050.3|41030.3|707
1679619900000|2023-03-24 01:05:00|41090.7|41070.7|41025.7|41005.7|41090.7|41070.7|41010.3|40990.3|232
1679620200000|2023-03-24 01:10:00|41024.3|41004.3|40982.1|40962.1|41030.7|41010.7|40973.2|40953.2|297
1679620500000|2023-03-24 01:15:00|40980.7|40960.7|41004.9|40984.9|41027.4|41007.4|40967.4|40947.4|362
1679620800000|2023-03-24 01:20:00|41006|40986|40975.7|40955.7|41019.9|40999.9|40956.4|40936.4|161
1679621100000|2023-03-24 01:25:00|40974.6|40954.6|40961|40941|40979.6|40959.6|40949.6|40929.6|142
1679621400000|2023-03-24 01:30:00|40962.4|40942.4|41010.7|40990.7|41012.1|40992.1|40952.1|40932.1|220
1679621700000|2023-03-24 01:35:00|41012.1|40992.1|41004.6|40984.6|41036|41016|40979.6|40959.6|145
1679622000000|2023-03-24 01:40:00|41003.2|40983.2|40979.9|40959.9|41003.2|40983.2|40957.4|40937.4|149
1679622300000|2023-03-24 01:45:00|40978.5|40958.5|40938.5|40918.5|40997.4|40977.4|40928.8|40908.8|161
1679622600000|2023-03-24 01:50:00|40936|40916|41017.8|40997.8|41021.7|41001.7|40936|40916|141
1679622900000|2023-03-24 01:55:00|41019.2|40999.2|41016.3|40996.3|41021.7|41001.7|40986.3|40966.3|90
1679623200000|2023-03-24 02:00:00|41013.8|40993.8|41052.4|41032.4|41055.3|41035.3|41003.8|40983.8|185
1679623500000|2023-03-24 02:05:00|41055.3|41035.3|41085.6|41065.6|41113.1|41093.1|41047.4|41027.4|308
1679623800000|2023-03-24 02:10:00|41089.2|41069.2|41063.1|41043.1|41107|41087|41053.1|41033.1|193
1679624100000|2023-03-24 02:15:00|41064.5|41044.5|41088.1|41068.1|41093.1|41073.1|41060.6|41040.6|93
1679624400000|2023-03-24 02:20:00|41086.7|41066.7|41088.1|41068.1|41093.1|41073.1|41080.6|41060.6|60
1679624700000|2023-03-24 02:25:00|41090.6|41070.6|41088.1|41068.1|41103.1|41083.1|41078.1|41058.1|108
1679625000000|2023-03-24 02:30:00|41085.6|41065.6|41015.6|40995.6|41085.6|41065.6|41015.6|40995.6|199
1679625300000|2023-03-24 02:35:00|41013.1|40993.1|41008.1|40988.1|41030.6|41010.6|41000.6|40980.6|187
1679625600000|2023-03-24 02:40:00|41005.2|40985.2|41135.6|41115.6|41138.1|41118.1|41003.1|40983.1|256
1679625900000|2023-03-24 02:45:00|41133.1|41113.1|41093.1|41073.1|41145.6|41125.6|41093.1|41073.1|262
1679626200000|2023-03-24 02:50:00|41090.6|41070.6|41143.1|41123.1|41143.1|41123.1|41059.2|41039.2|158
1679626500000|2023-03-24 02:55:00|41145.6|41125.6|41095.6|41075.6|41160.6|41140.6|41088.1|41068.1|201
1679626800000|2023-03-24 03:00:00|41094.2|41074.2|41040.6|41020.6|41098.1|41078.1|41038.1|41018.1|161
1679627100000|2023-03-24 03:05:00|41035.6|41015.6|41063.1|41043.1|41070.6|41050.6|41025.2|41005.2|142
1679627400000|2023-03-24 03:10:00|41060.6|41040.6|41084.5|41064.5|41084.5|41064.5|41050.2|41030.2|138
1679627700000|2023-03-24 03:15:00|41087|41067|41068.1|41048.1|41095.6|41075.6|41055.2|41035.2|170
1679628000000|2023-03-24 03:20:00|41066.7|41046.7|41093.1|41073.1|41097|41077|41041.7|41021.7|133
1679628300000|2023-03-24 03:25:00|41094.5|41074.5|41092|41072|41122|41102|41085.6|41065.6|175
1679628600000|2023-03-24 03:30:00|41093.4|41073.4|41115.9|41095.9|41139.8|41119.8|41093.4|41073.4|57
1679628900000|2023-03-24 03:35:00|41117|41097|41125.6|41105.6|41138.4|41118.4|41103.1|41083.1|114
1679629200000|2023-03-24 03:40:00|41127|41107|41100.6|41080.6|41127|41107|41100.6|41080.6|66
1679629500000|2023-03-24 03:45:00|41102|41082|41108.1|41088.1|41119.5|41099.5|41099.1|41079.1|19
1679629800000|2023-03-24 03:50:00|41109.5|41089.5|41127|41107|41127|41107|41103.1|41083.1|40
1679630100000|2023-03-24 03:55:00|41125.6|41105.6|41125.6|41105.6|41129.5|41109.5|41113.1|41093.1|33
1679630400000|2023-03-24 04:00:00|41128.1|41108.1|41113.1|41093.1|41130.9|41110.9|41113.1|41093.1|47
1679630700000|2023-03-24 04:05:00|41115.9|41095.9|41110.5|41090.5|41125.6|41105.6|41106.6|41086.6|16
1679631000000|2023-03-24 04:10:00|41112|41092|41118|41098|41120.5|41100.5|41105.5|41085.5|20
1679631300000|2023-03-24 04:15:00|41120.5|41100.5|41124.1|41104.1|41127|41107|41111.6|41091.6|50
1679631600000|2023-03-24 04:20:00|41122.7|41102.7|41160.5|41140.5|41160.5|41140.5|41118|41098|69
1679631900000|2023-03-24 04:25:00|41161.6|41141.6|41139.1|41119.1|41164.5|41144.5|41139.1|41119.1|26
1679632200000|2023-03-24 04:30:00|41141.6|41121.6|41148|41128|41154.5|41134.5|41139.1|41119.1|26
1679632500000|2023-03-24 04:35:00|41146.6|41126.6|41144.1|41124.1|41154.5|41134.5|41143|41123|41
1679632800000|2023-03-24 04:40:00|41140.5|41120.5|41165.5|41145.5|41165.5|41145.5|41133|41113|31
1679633100000|2023-03-24 04:45:00|41167|41147|41156.6|41136.6|41171.9|41151.9|41153|41133|42
1679633400000|2023-03-24 04:50:00|41154.1|41134.1|41153|41133|41160.5|41140.5|41148|41128|60
1679633700000|2023-03-24 04:55:00|41156.6|41136.6|41166.9|41146.9|41168|41148|41154.1|41134.1|36
1679634000000|2023-03-24 05:00:00|41165.5|41145.5|41200.5|41180.5|41205.5|41185.5|41157.7|41137.7|79
1679634300000|2023-03-24 05:05:00|41201.9|41181.9|41228|41208|41228|41208|41197.7|41177.7|85
1679634600000|2023-03-24 05:10:00|41224.1|41204.1|41235.5|41215.5|41235.5|41215.5|41206.6|41186.6|83
1679634900000|2023-03-24 05:15:00|41236.9|41216.9|41253|41233|41259.4|41239.4|41236.9|41216.9|161
1679635200000|2023-03-24 05:20:00|41251.6|41231.6|41236.6|41216.6|41261.6|41241.6|41234.1|41214.1|87
1679635500000|2023-03-24 05:25:00|41235.2|41215.2|41225.2|41205.2|41236.6|41216.6|41211.6|41191.6|122
1679635800000|2023-03-24 05:30:00|41224.1|41204.1|41299.4|41279.4|41316.9|41296.9|41219.1|41199.1|620
1679636100000|2023-03-24 05:35:00|41298.3|41278.3|41338.3|41318.3|41340.8|41320.8|41294.4|41274.4|242
1679636400000|2023-03-24 05:40:00|41339.4|41319.4|41279.4|41259.4|41340.8|41320.8|41279.4|41259.4|129
1679636700000|2023-03-24 05:45:00|41281.9|41261.9|41259.4|41239.4|41288.3|41268.3|41249.4|41229.4|105
1679637000000|2023-03-24 05:50:00|41258.3|41238.3|41333.3|41313.3|41339.7|41319.7|41256.9|41236.9|192
1679637300000|2023-03-24 05:55:00|41335.8|41315.8|41308.3|41288.3|41365.8|41345.8|41299.4|41279.4|181
1679637600000|2023-03-24 06:00:00|41310.8|41290.8|41340.8|41320.8|41364.7|41344.7|41295.8|41275.8|210
1679637900000|2023-03-24 06:05:00|41343.3|41323.3|41303.3|41283.3|41348.3|41328.3|41303.3|41283.3|71
1679638200000|2023-03-24 06:10:00|41304.4|41284.4|41359.1|41339.1|41360.2|41340.2|41301.9|41281.9|188
1679638500000|2023-03-24 06:15:00|41357.7|41337.7|41307.7|41287.7|41361.6|41341.6|41305.2|41285.2|145
1679638800000|2023-03-24 06:20:00|41305.2|41285.2|41339.1|41319.1|41345.2|41325.2|41295.2|41275.2|157
1679639100000|2023-03-24 06:25:00|41340.2|41320.2|41325.2|41305.2|41342.7|41322.7|41312.7|41292.7|178
1679639400000|2023-03-24 06:30:00|41326.6|41306.6|41312.7|41292.7|41332.7|41312.7|41300.2|41280.2|278
1679639700000|2023-03-24 06:35:00|41310.2|41290.2|41337.7|41317.7|41346.6|41326.6|41307.7|41287.7|203
1679640000000|2023-03-24 06:40:00|41339.1|41319.1|41357.7|41337.7|41363|41343|41334.9|41314.9|186
1679640300000|2023-03-24 06:45:00|41356.3|41336.3|41350.2|41330.2|41364.1|41344.1|41330.2|41310.2|230
1679640600000|2023-03-24 06:50:00|41351.6|41331.6|41338|41318|41357.7|41337.7|41322.7|41302.7|317
1679640900000|2023-03-24 06:55:00|41336.6|41316.6|41321.9|41301.9|41336.6|41316.6|41298|41278|179
1679641200000|2023-03-24 07:00:00|41323|41303|41361.3|41341.3|41382.7|41362.7|41316.6|41296.6|275
1679641500000|2023-03-24 07:05:00|41362.7|41342.7|41366.3|41346.3|41377.7|41357.7|41345.2|41325.2|117
1679641800000|2023-03-24 07:10:00|41367.7|41347.7|41394.1|41374.1|41406.6|41386.6|41347.7|41327.7|221
1679642100000|2023-03-24 07:15:00|41395.2|41375.2|41431.9|41411.9|41464.7|41444.7|41392.7|41372.7|318
1679642400000|2023-03-24 07:20:00|41433|41413|41450.5|41430.5|41450.5|41430.5|41402.7|41382.7|133
1679642700000|2023-03-24 07:25:00|41451.9|41431.9|41467.2|41447.2|41475.8|41455.8|41425.5|41405.5|476
1679643000000|2023-03-24 07:30:00|41465.8|41445.8|41421.9|41401.9|41478|41458|41409.1|41389.1|225
1679643300000|2023-03-24 07:35:00|41423.3|41403.3|41401.6|41381.6|41434.7|41414.7|41401.6|41381.6|164
1679643600000|2023-03-24 07:40:00|41403|41383|41321.9|41301.9|41430.5|41410.5|41319.4|41299.4|288
1679643900000|2023-03-24 07:45:00|41323.3|41303.3|41361.9|41341.9|41365.5|41345.5|41296.9|41276.9|222
1679644200000|2023-03-24 07:50:00|41366.9|41346.9|41374.4|41354.4|41421.9|41401.9|41358|41338|341
1679644500000|2023-03-24 07:55:00|41375.8|41355.8|41326.9|41306.9|41382.2|41362.2|41316.9|41296.9|218
1679644800000|2023-03-24 08:00:00|41325.5|41305.5|41265.8|41245.8|41345.8|41325.8|41238|41218|404
1679645100000|2023-03-24 08:05:00|41264.4|41244.4|41094.1|41074.1|41266.9|41246.9|41083.8|41063.8|739
1679645400000|2023-03-24 08:10:00|41091.6|41071.6|41074.1|41054.1|41116.6|41096.6|41027.7|41007.7|625
1679645700000|2023-03-24 08:15:00|41076.6|41056.6|41055.2|41035.2|41136.6|41116.6|41028.8|41008.8|335
1679646000000|2023-03-24 08:20:00|41056.6|41036.6|41107.7|41087.7|41149.1|41129.1|41047.7|41027.7|374
1679646300000|2023-03-24 08:25:00|41105.2|41085.2|41072.7|41052.7|41135.2|41115.2|41066.2|41046.2|378
1679646600000|2023-03-24 08:30:00|41071.2|41051.2|40993.7|40973.7|41080.2|41060.2|40978.4|40958.4|410
1679646900000|2023-03-24 08:35:00|40992.3|40972.3|40894.5|40874.5|41030.9|41010.9|40879.5|40859.5|451
1679647200000|2023-03-24 08:40:00|40893.1|40873.1|40893.1|40873.1|40917|40897|40842|40822|598
1679647500000|2023-03-24 08:45:00|40889.5|40869.5|40814.5|40794.5|40910.9|40890.9|40814.5|40794.5|349
1679647800000|2023-03-24 08:50:00|40816.7|40796.7|40924.2|40904.2|40931.7|40911.7|40816.7|40796.7|314
1679648100000|2023-03-24 08:55:00|40927.8|40907.8|40986.7|40966.7|41026.7|41006.7|40916.7|40896.7|221
1679648400000|2023-03-24 09:00:00|40981.7|40961.7|41089.2|41069.2|41089.2|41069.2|40944.2|40924.2|288
1679648700000|2023-03-24 09:05:00|41086.7|41066.7|41060.6|41040.6|41089.2|41069.2|41030.3|41010.3|173
1679649000000|2023-03-24 09:10:00|41061.7|41041.7|40994.2|40974.2|41089.2|41069.2|40991.7|40971.7|172
1679649300000|2023-03-24 09:15:00|40996.7|40976.7|41013.4|40993.4|41032|41012|40975|40955|150
1679649600000|2023-03-24 09:20:00|41015.9|40995.9|41033.4|41013.4|41048.7|41028.7|41015.9|40995.9|112
1679649900000|2023-03-24 09:25:00|41032|41012|41038.4|41018.4|41047.6|41027.6|41022.3|41002.3|59
1679650200000|2023-03-24 09:30:00|41040.9|41020.9|40957|40937|41042.3|41022.3|40940.9|40920.9|187
1679650500000|2023-03-24 09:35:00|40954.5|40934.5|40884.5|40864.5|41007|40987|40884.5|40864.5|154
1679650800000|2023-03-24 09:40:00|40889.5|40869.5|40815.9|40795.9|40909.5|40889.5|40814.5|40794.5|416
1679651100000|2023-03-24 09:45:00|40817|40797|40773.9|40753.9|40822|40802|40754.2|40734.2|518
1679651400000|2023-03-24 09:50:00|40771.1|40751.1|40763.9|40743.9|40780.3|40760.3|40742.5|40722.5|274
1679651700000|2023-03-24 09:55:00|40762.5|40742.5|40717.8|40697.8|40763.9|40743.9|40690|40670|632
1679652000000|2023-03-24 10:00:00|40716.4|40696.4|40711.4|40691.4|40757.8|40737.8|40674.7|40654.7|351
1679652300000|2023-03-24 10:05:00|40713.9|40693.9|40648.9|40628.9|40747.8|40727.8|40638.9|40618.9|324
1679652600000|2023-03-24 10:10:00|40651.4|40631.4|40627.8|40607.8|40676.7|40656.7|40603.9|40583.9|365
1679652900000|2023-03-24 10:15:00|40628.9|40608.9|40748.1|40728.1|40750.6|40730.6|40616.4|40596.4|239
1679653200000|2023-03-24 10:20:00|40746.7|40726.7|40707.8|40687.8|40759.2|40739.2|40677.5|40657.5|259
1679653500000|2023-03-24 10:25:00|40711.7|40691.7|40710|40690|40727.8|40707.8|40672.8|40652.8|142
1679653800000|2023-03-24 10:30:00|40711.4|40691.4|40676.1|40656.1|40715.3|40695.3|40671.4|40651.4|176
1679654100000|2023-03-24 10:35:00|40675|40655|40658.9|40638.9|40703.6|40683.6|40643.6|40623.6|202
1679654400000|2023-03-24 10:40:00|40661.4|40641.4|40667.8|40647.8|40715.3|40695.3|40651.4|40631.4|149
1679654700000|2023-03-24 10:45:00|40668.9|40648.9|40663.9|40643.9|40676.4|40656.4|40653.9|40633.9|111
1679655000000|2023-03-24 10:50:00|40665.3|40645.3|40676.4|40656.4|40696.4|40676.4|40658.9|40638.9|144
1679655300000|2023-03-24 10:55:00|40673.9|40653.9|40617.5|40597.5|40673.9|40653.9|40606.1|40586.1|256
1679655600000|2023-03-24 11:00:00|40616.1|40596.1|40553.6|40533.6|40621.1|40601.1|40523.6|40503.6|316
1679655900000|2023-03-24 11:05:00|40555|40535|40542.2|40522.2|40563.6|40543.6|40521.1|40501.1|142
1679656200000|2023-03-24 11:10:00|40536.1|40516.1|40601.1|40581.1|40608.6|40588.6|40516.1|40496.1|204
1679656500000|2023-03-24 11:15:00|40598.6|40578.6|40588.9|40568.9|40603.6|40583.6|40570|40550|186
1679656800000|2023-03-24 11:20:00|40593.9|40573.9|40641.4|40621.4|40655.3|40635.3|40593.9|40573.9|283
1679657100000|2023-03-24 11:25:00|40638.9|40618.9|40643.9|40623.9|40651.4|40631.4|40613.9|40593.9|152
1679657400000|2023-03-24 11:30:00|40646.4|40626.4|40651.4|40631.4|40661.4|40641.4|40626.4|40606.4|175
1679657700000|2023-03-24 11:35:00|40648.9|40628.9|40672.8|40652.8|40675.3|40655.3|40638.9|40618.9|193
1679658000000|2023-03-24 11:40:00|40675.3|40655.3|40646.4|40626.4|40675.3|40655.3|40638.9|40618.9|172
1679658300000|2023-03-24 11:45:00|40648.9|40628.9|40652.5|40632.5|40662.5|40642.5|40638.6|40618.6|194
1679658600000|2023-03-24 11:50:00|40651.1|40631.1|40643.6|40623.6|40651.1|40631.1|40586.9|40566.9|300
1679658900000|2023-03-24 11:55:00|40647.5|40627.5|40713.9|40693.9|40713.9|40693.9|40645|40625|365
1679659200000|2023-03-24 12:00:00|40711.4|40691.4|40728.9|40708.9|40741.4|40721.4|40703.9|40683.9|438
1679659500000|2023-03-24 12:05:00|40730.3|40710.3|40726.4|40706.4|40751.4|40731.4|40701.4|40681.4|299
1679659800000|2023-03-24 12:10:00|40723.9|40703.9|40768.9|40748.9|40796.4|40776.4|40711.4|40691.4|707
1679660100000|2023-03-24 12:15:00|40771.4|40751.4|40743.6|40723.6|40778.9|40758.9|40713.6|40693.6|375
1679660400000|2023-03-24 12:20:00|40745|40725|40758.1|40738.1|40805.6|40785.6|40737.5|40717.5|524
1679660700000|2023-03-24 12:25:00|40755.6|40735.6|40742|40722|40759.5|40739.5|40729.5|40709.5|218
1679661000000|2023-03-24 12:30:00|40744.5|40724.5|40727|40707|40783.1|40763.1|40711.7|40691.7|591
1679661300000|2023-03-24 12:35:00|40729.5|40709.5|40661.7|40641.7|40769.5|40749.5|40660.6|40640.6|502
1679661600000|2023-03-24 12:40:00|40659.2|40639.2|40664.4|40644.4|40683.3|40663.3|40573|40553|814
1679661900000|2023-03-24 12:45:00|40663.3|40643.3|40668.9|40648.9|40670|40650|40608.3|40588.3|1091
1679662200000|2023-03-24 12:50:00|40672.5|40652.5|40695|40675|40701.1|40681.1|40653.6|40633.6|281
1679662500000|2023-03-24 12:55:00|40693.6|40673.6|40713.6|40693.6|40753.9|40733.9|40692.2|40672.2|408
1679662800000|2023-03-24 13:00:00|40715|40695|40778.9|40758.9|40821.1|40801.1|40701.1|40681.1|1371
1679663100000|2023-03-24 13:05:00|40773.9|40753.9|40791.1|40771.1|40840.3|40820.3|40772.5|40752.5|584
1679663400000|2023-03-24 13:10:00|40792.5|40772.5|40725|40705|40798.6|40778.6|40712.5|40692.5|550
1679663700000|2023-03-24 13:15:00|40722.5|40702.5|40716.4|40696.4|40728.9|40708.9|40684.7|40664.7|412
1679664000000|2023-03-24 13:20:00|40713.9|40693.9|40775|40755|40781.4|40761.4|40712.5|40692.5|376
1679664300000|2023-03-24 13:25:00|40772.5|40752.5|40850.3|40830.3|40850.3|40830.3|40766.4|40746.4|453
1679664600000|2023-03-24 13:30:00|40851.7|40831.7|40825.3|40805.3|40883.9|40863.9|40763.6|40743.6|729
1679664900000|2023-03-24 13:35:00|40823.9|40803.9|40758.9|40738.9|40826.4|40806.4|40736.1|40716.1|381
1679665200000|2023-03-24 13:40:00|40756.4|40736.4|40741.4|40721.4|40762.5|40742.5|40671.1|40651.1|603
1679665500000|2023-03-24 13:45:00|40738.6|40718.6|40753.6|40733.6|40760|40740|40648.6|40628.6|823
1679665800000|2023-03-24 13:50:00|40752.2|40732.2|40772.5|40752.5|40798.9|40778.9|40736.1|40716.1|480
1679666100000|2023-03-24 13:55:00|40777.5|40757.5|40826.4|40806.4|40846.4|40826.4|40766.4|40746.4|452
1679666400000|2023-03-24 14:00:00|40823.9|40803.9|40853.9|40833.9|40853.9|40833.9|40804.7|40784.7|320
1679666700000|2023-03-24 14:05:00|40855.3|40835.3|40861.4|40841.4|40896.4|40876.4|40828.9|40808.9|367
1679667000000|2023-03-24 14:10:00|40858.9|40838.9|40911.4|40891.4|40923.9|40903.9|40846.4|40826.4|448
1679667300000|2023-03-24 14:15:00|40908.6|40888.6|40873.6|40853.6|40908.6|40888.6|40817.5|40797.5|458
1679667600000|2023-03-24 14:20:00|40875|40855|40897.2|40877.2|40897.2|40877.2|40815.8|40795.8|555
1679667900000|2023-03-24 14:25:00|40898.6|40878.6|40901.1|40881.1|40936.1|40916.1|40881.1|40861.1|332
1679668200000|2023-03-24 14:30:00|40903.6|40883.6|40936.1|40916.1|40948.6|40928.6|40888.6|40868.6|529
1679668500000|2023-03-24 14:35:00|40938.6|40918.6|40899.7|40879.7|40956.4|40936.4|40899.7|40879.7|607
1679668800000|2023-03-24 14:40:00|40898.6|40878.6|40820.8|40800.8|40898.6|40878.6|40806.9|40786.9|655
1679669100000|2023-03-24 14:45:00|40824.7|40804.7|40795.8|40775.8|40870.8|40850.8|40793|40773|375
1679669400000|2023-03-24 14:50:00|40793.3|40773.3|40770.5|40750.5|40828|40808|40768|40748|401
1679669700000|2023-03-24 14:55:00|40773|40753|40703|40683|40773|40753|40700.5|40680.5|590
1679670000000|2023-03-24 15:00:00|40705.8|40685.8|40730.8|40710.8|40738.3|40718.3|40683|40663|439
1679670300000|2023-03-24 15:05:00|40733.3|40713.3|40673.3|40653.3|40736.9|40716.9|40669.4|40649.4|307
1679670600000|2023-03-24 15:10:00|40675.8|40655.8|40583.3|40563.3|40680.8|40660.8|40580.8|40560.8|517
1679670900000|2023-03-24 15:15:00|40581.9|40561.9|40548.3|40528.3|40598.3|40578.3|40540.8|40520.8|772
1679671200000|2023-03-24 15:20:00|40549.7|40529.7|40582.2|40562.2|40595.8|40575.8|40529.7|40509.7|478
1679671500000|2023-03-24 15:25:00|40584.7|40564.7|40643.3|40623.3|40650.8|40630.8|40584.4|40564.4|207
1679671800000|2023-03-24 15:30:00|40644.4|40624.4|40647.2|40627.2|40649.4|40629.4|40605.8|40585.8|407
1679672100000|2023-03-24 15:35:00|40649.7|40629.7|40708.3|40688.3|40708.3|40688.3|40649.7|40629.7|406
1679672400000|2023-03-24 15:40:00|40709.7|40689.7|40712.2|40692.2|40743.6|40723.6|40700.8|40680.8|394
1679672700000|2023-03-24 15:45:00|40711.1|40691.1|40789.7|40769.7|40823.6|40803.6|40700.8|40680.8|825
1679673000000|2023-03-24 15:50:00|40788.6|40768.6|40773.6|40753.6|40791.1|40771.1|40763.6|40743.6|254
1679673300000|2023-03-24 15:55:00|40772.2|40752.2|40759.7|40739.7|40813.6|40793.6|40759.7|40739.7|397
1679673600000|2023-03-24 16:00:00|40758.6|40738.6|40763.6|40743.6|40808.6|40788.6|40752.2|40732.2|512
1679673900000|2023-03-24 16:05:00|40766.1|40746.1|40733.6|40713.6|40771.4|40751.4|40731.1|40711.1|300
1679674200000|2023-03-24 16:10:00|40731.1|40711.1|40759.7|40739.7|40763.6|40743.6|40718.6|40698.6|213
1679674500000|2023-03-24 16:15:00|40757.2|40737.2|40765.8|40745.8|40780|40760|40740.8|40720.8|186
1679674800000|2023-03-24 16:20:00|40767.2|40747.2|40743.3|40723.3|40774.7|40754.7|40715.8|40695.8|208
1679675100000|2023-03-24 16:25:00|40740.8|40720.8|40678.1|40658.1|40755.8|40735.8|40663.1|40643.1|473
1679675400000|2023-03-24 16:30:00|40679.2|40659.2|40655.6|40635.6|40693.1|40673.1|40648.1|40628.1|380
1679675700000|2023-03-24 16:35:00|40656.9|40636.9|40623.1|40603.1|40668.1|40648.1|40613.1|40593.1|390
1679676000000|2023-03-24 16:40:00|40621.7|40601.7|40616.7|40596.7|40625.3|40605.3|40580.3|40560.3|618
1679676300000|2023-03-24 16:45:00|40615.3|40595.3|40675.3|40655.3|40695.3|40675.3|40597.8|40577.8|499
1679676600000|2023-03-24 16:50:00|40676.7|40656.7|40698.9|40678.9|40700.3|40680.3|40652.5|40632.5|632
1679676900000|2023-03-24 16:55:00|40701.4|40681.4|40775.3|40755.3|40785.5|40765.5|40696.1|40676.1|1994
1679677200000|2023-03-24 17:00:00|40777.8|40757.8|40741.9|40721.9|40777.8|40757.8|40704.2|40684.2|814
1679677500000|2023-03-24 17:05:00|40743.3|40723.3|40716.9|40696.9|40754.4|40734.4|40710.5|40690.5|160
1679677800000|2023-03-24 17:10:00|40715.5|40695.5|40739.4|40719.4|40741.9|40721.9|40710.5|40690.5|87
1679678100000|2023-03-24 17:15:00|40741.9|40721.9|40733.3|40713.3|40744.4|40724.4|40726.9|40706.9|169
1679678400000|2023-03-24 17:20:00|40734.7|40714.7|40701.9|40681.9|40735.8|40715.8|40699.4|40679.4|245
1679678700000|2023-03-24 17:25:00|40700.8|40680.8|40684.4|40664.4|40724.4|40704.4|40671.9|40651.9|200
1679679000000|2023-03-24 17:30:00|40681.9|40661.9|40679.4|40659.4|40691.9|40671.9|40670.6|40650.6|79
1679679300000|2023-03-24 17:35:00|40680.8|40660.8|40668.3|40648.3|40681.9|40661.9|40656.9|40636.9|159
1679679600000|2023-03-24 17:40:00|40669.4|40649.4|40662|40642|40676.9|40656.9|40657|40637|58
1679679900000|2023-03-24 17:45:00|40664.5|40644.5|40668.3|40648.3|40668.3|40648.3|40633.1|40613.1|114
1679680200000|2023-03-24 17:50:00|40669.5|40649.5|40689.5|40669.5|40702|40682|40667|40647|63
1679680500000|2023-03-24 17:55:00|40690.8|40670.8|40719.5|40699.5|40722|40702|40687|40667|81
1679680800000|2023-03-24 18:00:00|40722|40702|40695.6|40675.6|40729.5|40709.5|40694.2|40674.2|53
1679681100000|2023-03-24 18:05:00|40694.2|40674.2|40682|40662|40699.5|40679.5|40679.5|40659.5|81
1679681400000|2023-03-24 18:10:00|40683.3|40663.3|40708.1|40688.1|40717|40697|40682|40662|144
1679681700000|2023-03-24 18:15:00|40709.5|40689.5|40717|40697|40718.4|40698.4|40697|40677|56
1679682000000|2023-03-24 18:20:00|40715.6|40695.6|40689.5|40669.5|40715.9|40695.9|40687|40667|82
1679682300000|2023-03-24 18:25:00|40692|40672|40717|40697|40719.5|40699.5|40687|40667|53
1679682600000|2023-03-24 18:30:00|40714.5|40694.5|40727|40707|40744.5|40724.5|40712|40692|175
1679682900000|2023-03-24 18:35:00|40725.6|40705.6|40749.5|40729.5|40757|40737|40720.6|40700.6|51
1679683200000|2023-03-24 18:40:00|40748.4|40728.4|40742|40722|40748.4|40728.4|40717|40697|64
1679683500000|2023-03-24 18:45:00|40740.6|40720.6|40739.5|40719.5|40743.1|40723.1|40729.5|40709.5|66
1679683800000|2023-03-24 18:50:00|40738.1|40718.1|40747|40727|40754.5|40734.5|40729.5|40709.5|88
1679684100000|2023-03-24 18:55:00|40744.2|40724.2|40734.5|40714.5|40755.9|40735.9|40732|40712|73
1679684400000|2023-03-24 19:00:00|40733.1|40713.1|40722|40702|40739.5|40719.5|40714.5|40694.5|58
1679684700000|2023-03-24 19:05:00|40723.1|40703.1|40739.5|40719.5|40744.5|40724.5|40722|40702|42
1679685000000|2023-03-24 19:10:00|40740.9|40720.9|40739.5|40719.5|40745.9|40725.9|40733.4|40713.4|30
1679685300000|2023-03-24 19:15:00|40737|40717|40742|40722|40747|40727|40734.5|40714.5|65
1679685600000|2023-03-24 19:20:00|40744.5|40724.5|40784.5|40764.5|40790.9|40770.9|40742|40722|228
1679685900000|2023-03-24 19:25:00|40783.1|40763.1|40787.5|40767.5|40790|40770|40764.8|40744.8|327
1679686200000|2023-03-24 19:30:00|40788.9|40768.9|40768.9|40748.9|40790|40770|40762.5|40742.5|29
1679686500000|2023-03-24 19:35:00|40766.4|40746.4|40747.5|40727.5|40770|40750|40745|40725|37
1679686800000|2023-03-24 19:40:00|40745|40725|40742.5|40722.5|40752.5|40732.5|40737.5|40717.5|39
1679687100000|2023-03-24 19:45:00|40741.2|40721.2|40750|40730|40751.4|40731.4|40737.5|40717.5|49
1679687400000|2023-03-24 19:50:00|40747.5|40727.5|40747.5|40727.5|40756.4|40736.4|40745|40725|36
1679687700000|2023-03-24 19:55:00|40748.9|40728.9|40757.5|40737.5|40757.5|40737.5|40740|40720|29
1679688000000|2023-03-24 20:00:00|40752.5|40732.5|40747.5|40727.5|40752.5|40732.5|40740|40720|48
1679688300000|2023-03-24 20:05:00|40746.2|40726.2|40748.9|40728.9|40751.4|40731.4|40740|40720|20
1679688600000|2023-03-24 20:10:00|40750|40730|40752.5|40732.5|40752.5|40732.5|40747.5|40727.5|8
1679688900000|2023-03-24 20:15:00|40753.9|40733.9|40767.5|40747.5|40768.9|40748.9|40753.9|40733.9|47
1679689200000|2023-03-24 20:20:00|40770|40750|40773.9|40753.9|40773.9|40753.9|40767.5|40747.5|27
1679689500000|2023-03-24 20:25:00|40775|40755|40783.7|40763.7|40783.7|40763.7|40773.7|40753.7|65
1679689800000|2023-03-24 20:30:00|40785.1|40765.1|40790.1|40770.1|40790.1|40770.1|40781.2|40761.2|90
1679690100000|2023-03-24 20:35:00|40785.1|40765.1|40790.1|40770.1|40790.1|40770.1|40785.1|40765.1|45
1679690400000|2023-03-24 20:40:00|40785.1|40765.1|40778.9|40758.9|40788.9|40768.9|40775.1|40755.1|29
1679690700000|2023-03-24 20:45:00|40775.1|40755.1|40761.2|40741.2|40777.6|40757.6|40761.2|40741.2|40
1679691000000|2023-03-24 20:50:00|40758.9|40738.9|40760.1|40740.1|40760.1|40740.1|40752.6|40732.6|15
1679691300000|2023-03-24 20:55:00|40761.2|40741.2|40762.6|40742.6|40766.2|40746.2|40761.2|40741.2|26
1679868000000|2023-03-26 22:00:00|40754.6|40734.6|40803.3|40783.3|40828.3|40808.3|40754.6|40734.6|156
1679868300000|2023-03-26 22:05:00|40810.8|40790.8|40823.4|40803.4|40825.8|40805.8|40785.8|40765.8|104
1679868600000|2023-03-26 22:10:00|40824.6|40804.6|40875.8|40855.8|40880.9|40860.9|40803.3|40783.3|85
1679868900000|2023-03-26 22:15:00|40873.2|40853.2|40900.8|40880.8|40925.8|40905.8|40850.8|40830.8|145
1679869200000|2023-03-26 22:20:00|40898.2|40878.2|40863.3|40843.3|40900.8|40880.8|40863.3|40843.3|47
1679869500000|2023-03-26 22:25:00|40864.5|40844.5|40844.5|40824.5|40864.5|40844.5|40843.2|40823.2|33
1679869800000|2023-03-26 22:30:00|40845.7|40825.7|40841.9|40821.9|40852|40832|40838.2|40818.2|25
1679870100000|2023-03-26 22:35:00|40840.7|40820.7|40822|40802|40843.2|40823.2|40822|40802|26
1679870400000|2023-03-26 22:40:00|40827|40807|40824.5|40804.5|40829.5|40809.5|40809.5|40789.5|13
1679870700000|2023-03-26 22:45:00|40822|40802|40839.5|40819.5|40849.5|40829.5|40814.5|40794.5|31
1679871000000|2023-03-26 22:50:00|40838.2|40818.2|40820.7|40800.7|40840.7|40820.7|40820.7|40800.7|8
1679871300000|2023-03-26 22:55:00|40815.7|40795.7|40841.9|40821.9|40852|40832|40815.7|40795.7|21
1679871600000|2023-03-26 23:00:00|40840.6|40820.6|40829.5|40809.5|40840.6|40820.6|40810.7|40790.7|33
1679871900000|2023-03-26 23:05:00|40828.2|40808.2|40825.7|40805.7|40832|40812|40819.4|40799.4|11
1679872200000|2023-03-26 23:10:00|40827|40807|40840.7|40820.7|40840.7|40820.7|40825.7|40805.7|4
1679872500000|2023-03-26 23:15:00|40842|40822|40866.9|40846.9|40873.2|40853.2|40842|40822|13
1679872800000|2023-03-26 23:20:00|40865.7|40845.7|40863.2|40843.2|40875.7|40855.7|40860.7|40840.7|23
1679873100000|2023-03-26 23:25:00|40865.7|40845.7|40870.7|40850.7|40875.7|40855.7|40861.9|40841.9|17
1679873400000|2023-03-26 23:30:00|40872|40852|40909.5|40889.5|40909.5|40889.5|40870.7|40850.7|66
1679873700000|2023-03-26 23:35:00|40908.2|40888.2|40897|40877|40909.5|40889.5|40894.5|40874.5|18
1679874000000|2023-03-26 23:40:00|40902|40882|40895.7|40875.7|40902|40882|40895.7|40875.7|13
1679874300000|2023-03-26 23:45:00|40894.4|40874.4|40905.8|40885.8|40907|40887|40893.2|40873.2|19
1679874600000|2023-03-26 23:50:00|40913.3|40893.3|40902|40882|40915.8|40895.8|40897|40877|51
1679874900000|2023-03-26 23:55:00|40903.3|40883.3|40889.5|40869.5|40903.3|40883.3|40885.7|40865.7|41
1679875200000|2023-03-27 00:00:00|40890.7|40870.7|40827|40807|40890.7|40870.7|40815.7|40795.7|169
1679875500000|2023-03-27 00:05:00|40829.5|40809.5|40812|40792|40834.5|40814.5|40799.5|40779.5|69
1679875800000|2023-03-27 00:10:00|40810.7|40790.7|40798.3|40778.3|40810.7|40790.7|40783.2|40763.2|39
1679876100000|2023-03-27 00:15:00|40797.1|40777.1|40808.3|40788.3|40810.8|40790.8|40787|40767|45
1679876400000|2023-03-27 00:20:00|40807|40787|40779.5|40759.5|40807|40787|40777|40757|49
1679876700000|2023-03-27 00:25:00|40778.3|40758.3|40743.3|40723.3|40782.1|40762.1|40743.3|40723.3|71
1679877000000|2023-03-27 00:30:00|40740.8|40720.8|40720.8|40700.8|40743.3|40723.3|40715.8|40695.8|76
1679877300000|2023-03-27 00:35:00|40719.5|40699.5|40754.5|40734.5|40758.3|40738.3|40715.7|40695.7|64
1679877600000|2023-03-27 00:40:00|40755.8|40735.8|40753.3|40733.3|40759.6|40739.6|40743.3|40723.3|44
1679877900000|2023-03-27 00:45:00|40750.8|40730.8|40730.8|40710.8|40753.3|40733.3|40730.8|40710.8|46
1679878200000|2023-03-27 00:50:00|40728.3|40708.3|40738.3|40718.3|40745.8|40725.8|40724.5|40704.5|42
1679878500000|2023-03-27 00:55:00|40740.9|40720.9|40733.3|40713.3|40759.6|40739.6|40728.3|40708.3|67
1679878800000|2023-03-27 01:00:00|40734.6|40714.6|40790.8|40770.8|40813.3|40793.3|40712|40692|287
1679879100000|2023-03-27 01:05:00|40789.5|40769.5|40769.5|40749.5|40792.1|40772.1|40753.3|40733.3|107
1679879400000|2023-03-27 01:10:00|40770.8|40750.8|40793.3|40773.3|40795.8|40775.8|40738.3|40718.3|108
1679879700000|2023-03-27 01:15:00|40788.3|40768.3|40819.5|40799.5|40840.8|40820.8|40780.8|40760.8|224
1679880000000|2023-03-27 01:20:00|40818.3|40798.3|40788.3|40768.3|40843.3|40823.3|40780.8|40760.8|45
1679880300000|2023-03-27 01:25:00|40785.8|40765.8|40788.3|40768.3|40808.3|40788.3|40775.8|40755.8|36
1679880600000|2023-03-27 01:30:00|40785.8|40765.8|40733.3|40713.3|40785.8|40765.8|40715.8|40695.8|154
1679880900000|2023-03-27 01:35:00|40730.8|40710.8|40708.3|40688.3|40730.8|40710.8|40673.3|40653.3|194
1679881200000|2023-03-27 01:40:00|40707.1|40687.1|40743.3|40723.3|40763.3|40743.3|40683.3|40663.3|93
1679881500000|2023-03-27 01:45:00|40740.8|40720.8|40718.3|40698.3|40740.8|40720.8|40685.8|40665.8|64
1679881800000|2023-03-27 01:50:00|40719.6|40699.6|40730.8|40710.8|40760.8|40740.8|40703.3|40683.3|77
1679882100000|2023-03-27 01:55:00|40729.6|40709.6|40694.6|40674.6|40745.8|40725.8|40693.3|40673.3|66
1679882400000|2023-03-27 02:00:00|40695.8|40675.8|40653.3|40633.3|40708.3|40688.3|40653.3|40633.3|100
1679882700000|2023-03-27 02:05:00|40650.8|40630.8|40668.3|40648.3|40683.3|40663.3|40632.1|40612.1|109
1679883000000|2023-03-27 02:10:00|40670.8|40650.8|40725.8|40705.8|40725.8|40705.8|40668.3|40648.3|95
1679883300000|2023-03-27 02:15:00|40723.3|40703.3|40730.8|40710.8|40733.3|40713.3|40718.3|40698.3|18
1679883600000|2023-03-27 02:20:00|40733.3|40713.3|40743.3|40723.3|40758.3|40738.3|40727.1|40707.1|31
1679883900000|2023-03-27 02:25:00|40742.1|40722.1|40725.8|40705.8|40748.3|40728.3|40717.1|40697.1|43
1679884200000|2023-03-27 02:30:00|40725.9|40705.9|40730.9|40710.9|40748.4|40728.4|40714.6|40694.6|31
1679884500000|2023-03-27 02:35:00|40733.4|40713.4|40743.4|40723.4|40768.4|40748.4|40730.9|40710.9|74
1679884800000|2023-03-27 02:40:00|40740.9|40720.9|40739.6|40719.6|40745.9|40725.9|40727.1|40707.1|36
1679885100000|2023-03-27 02:45:00|40738.4|40718.4|40692.2|40672.2|40743.4|40723.4|40683.4|40663.4|74
1679885400000|2023-03-27 02:50:00|40690.9|40670.9|40740.9|40720.9|40745.9|40725.9|40690.9|40670.9|75
1679885700000|2023-03-27 02:55:00|40739.6|40719.6|40759.6|40739.6|40764.6|40744.6|40734.6|40714.6|31
1679886000000|2023-03-27 03:00:00|40762.1|40742.1|40782.1|40762.1|40784.6|40764.6|40745.9|40725.9|61
1679886300000|2023-03-27 03:05:00|40779.6|40759.6|40787.1|40767.1|40797.1|40777.1|40762.1|40742.1|65
1679886600000|2023-03-27 03:10:00|40784.6|40764.6|40772.2|40752.2|40798.4|40778.4|40765.9|40745.9|58
1679886900000|2023-03-27 03:15:00|40769.7|40749.7|40767.2|40747.2|40769.7|40749.7|40754.7|40734.7|71
1679887200000|2023-03-27 03:20:00|40769.7|40749.7|40742.2|40722.2|40774.7|40754.7|40739.7|40719.7|58
1679887500000|2023-03-27 03:25:00|40743.4|40723.4|40744.7|40724.7|40754.7|40734.7|40730.9|40710.9|59
1679887800000|2023-03-27 03:30:00|40747.2|40727.2|40749.7|40729.7|40754.7|40734.7|40747.2|40727.2|21
1679888100000|2023-03-27 03:35:00|40753.4|40733.4|40874.7|40854.7|40878.5|40858.5|40752.2|40732.2|122
1679888400000|2023-03-27 03:40:00|40877.2|40857.2|40890.9|40870.9|40898.4|40878.4|40869.7|40849.7|112
1679888700000|2023-03-27 03:45:00|40892.2|40872.2|40902.2|40882.2|40958.4|40938.4|40892.2|40872.2|130
1679889000000|2023-03-27 03:50:00|40903.4|40883.4|40892.2|40872.2|40915.9|40895.9|40884.7|40864.7|51
1679889300000|2023-03-27 03:55:00|40895.9|40875.9|40863.4|40843.4|40895.9|40875.9|40853.4|40833.4|34
1679889600000|2023-03-27 04:00:00|40865.9|40845.9|40875.9|40855.9|40883.4|40863.4|40865.9|40845.9|39
1679889900000|2023-03-27 04:05:00|40873.4|40853.4|40843.5|40823.5|40885.9|40865.9|40838.5|40818.5|59
1679890200000|2023-03-27 04:10:00|40841|40821|40851|40831|40862.2|40842.2|40828.4|40808.4|31
1679890500000|2023-03-27 04:15:00|40849.7|40829.7|40836|40816|40858.5|40838.5|40831|40811|25
1679890800000|2023-03-27 04:20:00|40838.5|40818.5|40843.5|40823.5|40851|40831|40836|40816|22
1679891100000|2023-03-27 04:25:00|40842.2|40822.2|40838.5|40818.5|40843.5|40823.5|40832.2|40812.2|19
1679891400000|2023-03-27 04:30:00|40841|40821|40844.7|40824.7|40846|40826|40836|40816|36
1679891700000|2023-03-27 04:35:00|40843.5|40823.5|40838.5|40818.5|40848.5|40828.5|40836|40816|18
1679892000000|2023-03-27 04:40:00|40834.7|40814.7|40811|40791|40838.5|40818.5|40799.7|40779.7|44
1679892300000|2023-03-27 04:45:00|40812.2|40792.2|40818.5|40798.5|40828.5|40808.5|40808.5|40788.5|24
1679892600000|2023-03-27 04:50:00|40813.5|40793.5|40803.5|40783.5|40816|40796|40803.5|40783.5|13
1679892900000|2023-03-27 04:55:00|40802.2|40782.2|40793.5|40773.5|40803.5|40783.5|40781|40761|61
1679893200000|2023-03-27 05:00:00|40794.7|40774.7|40753.5|40733.5|40803.5|40783.5|40751|40731|73
1679893500000|2023-03-27 05:05:00|40751|40731|40784.7|40764.7|40798.5|40778.5|40737.2|40717.2|55
1679893800000|2023-03-27 05:10:00|40786|40766|40779.7|40759.7|40797.2|40777.2|40758.5|40738.5|19
1679894100000|2023-03-27 05:15:00|40782.2|40762.2|40786|40766|40811|40791|40763.5|40743.5|86
1679894400000|2023-03-27 05:20:00|40788.5|40768.5|40791|40771|40813.5|40793.5|40783.5|40763.5|47
1679894700000|2023-03-27 05:25:00|40792.2|40772.2|40816|40796|40828.5|40808.5|40792.2|40772.2|67
1679895000000|2023-03-27 05:30:00|40813.5|40793.5|40842.3|40822.3|40843.5|40823.5|40781|40761|171
1679895300000|2023-03-27 05:35:00|40839.8|40819.8|40813.5|40793.5|40846|40826|40806|40786|113
1679895600000|2023-03-27 05:40:00|40812.2|40792.2|40796|40776|40842.3|40822.3|40786|40766|96
1679895900000|2023-03-27 05:45:00|40797.2|40777.2|40811|40791|40849.8|40829.8|40793.5|40773.5|147
1679896200000|2023-03-27 05:50:00|40809.7|40789.7|40846|40826|40849.8|40829.8|40794.7|40774.7|72
1679896500000|2023-03-27 05:55:00|40847.2|40827.2|40824.8|40804.8|40851|40831|40818.5|40798.5|57
1679896800000|2023-03-27 06:00:00|40822.3|40802.3|40823.5|40803.5|40847.3|40827.3|40806|40786|74
1679897100000|2023-03-27 06:05:00|40824.8|40804.8|40823.5|40803.5|40863.5|40843.5|40823.5|40803.5|109
1679897400000|2023-03-27 06:10:00|40822.3|40802.3|40783.6|40763.6|40828.5|40808.5|40781.1|40761.1|165
1679897700000|2023-03-27 06:15:00|40786.1|40766.1|40761|40741|40806|40786|40758.5|40738.5|143
1679898000000|2023-03-27 06:20:00|40766|40746|40748.5|40728.5|40768.5|40748.5|40733.5|40713.5|78
1679898300000|2023-03-27 06:25:00|40751|40731|40787.3|40767.3|40803.5|40783.5|40751|40731|102
1679898600000|2023-03-27 06:30:00|40788.5|40768.5|40782.3|40762.3|40806.1|40786.1|40778.5|40758.5|81
1679898900000|2023-03-27 06:35:00|40783.5|40763.5|40804.9|40784.9|40806.1|40786.1|40783.5|40763.5|36
1679899200000|2023-03-27 06:40:00|40807.3|40787.3|40763.6|40743.6|40819.8|40799.8|40754.8|40734.8|126
1679899500000|2023-03-27 06:45:00|40766.1|40746.1|40756.1|40736.1|40766.1|40746.1|40733.6|40713.6|94
1679899800000|2023-03-27 06:50:00|40758.6|40738.6|40763.6|40743.6|40781.1|40761.1|40753.6|40733.6|89
1679900100000|2023-03-27 06:55:00|40762.3|40742.3|40763.6|40743.6|40793.6|40773.6|40758.6|40738.6|165
1679900400000|2023-03-27 07:00:00|40757.3|40737.3|40868.6|40848.6|40883.6|40863.6|40744.8|40724.8|212
1679900700000|2023-03-27 07:05:00|40867.3|40847.3|40782.3|40762.3|40884.9|40864.9|40778.6|40758.6|151
1679901000000|2023-03-27 07:10:00|40778.6|40758.6|40734.8|40714.8|40778.6|40758.6|40667.3|40647.3|323
1679901300000|2023-03-27 07:15:00|40733.6|40713.6|40796.1|40776.1|40804.9|40784.9|40716.1|40696.1|55
1679901600000|2023-03-27 07:20:00|40794.8|40774.8|40746.1|40726.1|40801.1|40781.1|40743.6|40723.6|69
1679901900000|2023-03-27 07:25:00|40741.1|40721.1|40531|40511|40741.1|40721.1|40508.4|40488.4|492
1679902200000|2023-03-27 07:30:00|40536|40516|40523.5|40503.5|40601|40581|40512.2|40492.2|437
1679902500000|2023-03-27 07:35:00|40521|40501|40576|40556|40597.3|40577.3|40513.5|40493.5|125
1679902800000|2023-03-27 07:40:00|40574.7|40554.7|40553.5|40533.5|40577.2|40557.2|40541|40521|68
1679903100000|2023-03-27 07:45:00|40556|40536|40431|40411|40566.1|40546.1|40387.2|40367.2|481
1679903400000|2023-03-27 07:50:00|40436|40416|40461|40441|40472.2|40452.2|40418.5|40398.5|332
1679903700000|2023-03-27 07:55:00|40463.5|40443.5|40449.6|40429.6|40478.4|40458.4|40444.6|40424.6|110
1679904000000|2023-03-27 08:00:00|40448.4|40428.4|40475.9|40455.9|40513.4|40493.4|40430.9|40410.9|179
1679904300000|2023-03-27 08:05:00|40474.6|40454.6|40467.2|40447.2|40500.9|40480.9|40453.4|40433.4|207
1679904600000|2023-03-27 08:10:00|40468.5|40448.5|40475.9|40455.9|40483.4|40463.4|40430.9|40410.9|411
1679904900000|2023-03-27 08:15:00|40473.4|40453.4|40460.9|40440.9|40473.4|40453.4|40423.4|40403.4|153
1679905200000|2023-03-27 08:20:00|40459.6|40439.6|40450.9|40430.9|40494.6|40474.6|40440.9|40420.9|116
1679905500000|2023-03-27 08:25:00|40453.4|40433.4|40463.4|40443.4|40483.4|40463.4|40445.9|40425.9|185
1679905800000|2023-03-27 08:30:00|40462.1|40442.1|40455.9|40435.9|40463.4|40443.4|40433.4|40413.4|128
1679906100000|2023-03-27 08:35:00|40453.4|40433.4|40460.9|40440.9|40483.4|40463.4|40443.4|40423.4|111
1679906400000|2023-03-27 08:40:00|40457.1|40437.1|40402.1|40382.1|40457.1|40437.1|40397.1|40377.1|174
1679906700000|2023-03-27 08:45:00|40400.9|40380.9|40425.9|40405.9|40440.9|40420.9|40395.9|40375.9|265
1679907000000|2023-03-27 08:50:00|40430.9|40410.9|40432.2|40412.2|40448.4|40428.4|40408.4|40388.4|84
1679907300000|2023-03-27 08:55:00|40429.7|40409.7|40435.9|40415.9|40440.9|40420.9|40408.4|40388.4|71
1679907600000|2023-03-27 09:00:00|40437.2|40417.2|40467.2|40447.2|40495.9|40475.9|40430.9|40410.9|182
1679907900000|2023-03-27 09:05:00|40469.7|40449.7|40470.9|40450.9|40495.9|40475.9|40464.7|40444.7|64
1679908200000|2023-03-27 09:10:00|40469.7|40449.7|40390.9|40370.9|40475.9|40455.9|40389.7|40369.7|132
1679908500000|2023-03-27 09:15:00|40384.7|40364.7|40385.9|40365.9|40393.4|40373.4|40335.9|40315.9|271
1679908800000|2023-03-27 09:20:00|40387.2|40367.2|40362.2|40342.2|40405.9|40385.9|40362.2|40342.2|79
1679909100000|2023-03-27 09:25:00|40363.4|40343.4|40354.7|40334.7|40379.7|40359.7|40342.2|40322.2|82
1679909400000|2023-03-27 09:30:00|40353.4|40333.4|40329.6|40309.6|40359.7|40339.7|40327.2|40307.2|153
1679909700000|2023-03-27 09:35:00|40330.9|40310.9|40294.6|40274.6|40339.7|40319.7|40275.9|40255.9|312
1679910000000|2023-03-27 09:40:00|40297.1|40277.1|40314.7|40294.7|40320.9|40300.9|40288.4|40268.4|118
1679910300000|2023-03-27 09:45:00|40317.2|40297.2|40323.4|40303.4|40367.2|40347.2|40308.4|40288.4|100
1679910600000|2023-03-27 09:50:00|40325.9|40305.9|40375.9|40355.9|40383.4|40363.4|40325.9|40305.9|142
1679910900000|2023-03-27 09:55:00|40374.6|40354.6|40373.5|40353.5|40397.2|40377.2|40363.4|40343.4|225
1679911200000|2023-03-27 10:00:00|40372.2|40352.2|40385.9|40365.9|40393.5|40373.5|40368.4|40348.4|257
1679911500000|2023-03-27 10:05:00|40384.6|40364.6|40383.4|40363.4|40400.9|40380.9|40370.9|40350.9|171
1679911800000|2023-03-27 10:10:00|40385.9|40365.9|40360.9|40340.9|40390.9|40370.9|40352.1|40332.1|102
1679912100000|2023-03-27 10:15:00|40359.6|40339.6|40340.9|40320.9|40365.9|40345.9|40340.9|40320.9|62
1679912400000|2023-03-27 10:20:00|40339.6|40319.6|40393.4|40373.4|40399.7|40379.7|40335.9|40315.9|135
1679912700000|2023-03-27 10:25:00|40392.1|40372.1|40383.4|40363.4|40397.2|40377.2|40378.4|40358.4|96
1679913000000|2023-03-27 10:30:00|40380.9|40360.9|40414.6|40394.6|40423.4|40403.4|40372.1|40352.1|133
1679913300000|2023-03-27 10:35:00|40415.9|40395.9|40423.4|40403.4|40423.4|40403.4|40403.4|40383.4|64
1679913600000|2023-03-27 10:40:00|40420.9|40400.9|40417.2|40397.2|40430.9|40410.9|40405.9|40385.9|81
1679913900000|2023-03-27 10:45:00|40418.5|40398.5|40388.4|40368.4|40420.9|40400.9|40383.4|40363.4|319
1679914200000|2023-03-27 10:50:00|40389.7|40369.7|40405.9|40385.9|40411|40391|40388.4|40368.4|265
1679914500000|2023-03-27 10:55:00|40404.7|40384.7|40429.7|40409.7|40433.4|40413.4|40398.4|40378.4|127
1679914800000|2023-03-27 11:00:00|40427.2|40407.2|40435.9|40415.9|40455.9|40435.9|40415.9|40395.9|175
1679915100000|2023-03-27 11:05:00|40437.2|40417.2|40455.9|40435.9|40465.9|40445.9|40425.9|40405.9|325
1679915400000|2023-03-27 11:10:00|40458.4|40438.4|40455.9|40435.9|40465.9|40445.9|40445.9|40425.9|338
1679915700000|2023-03-27 11:15:00|40457.2|40437.2|40462.2|40442.2|40464.7|40444.7|40438.4|40418.4|152
1679916000000|2023-03-27 11:20:00|40460.9|40440.9|40454.7|40434.7|40463.4|40443.4|40445.9|40425.9|173
1679916300000|2023-03-27 11:25:00|40453.4|40433.4|40448.4|40428.4|40457.2|40437.2|40433.4|40413.4|149
1679916600000|2023-03-27 11:30:00|40445.9|40425.9|40495.9|40475.9|40519.7|40499.7|40445.9|40425.9|376
1679916900000|2023-03-27 11:35:00|40492.2|40472.2|40459.7|40439.7|40495.9|40475.9|40453.4|40433.4|187
1679917200000|2023-03-27 11:40:00|40460.9|40440.9|40472.2|40452.2|40487.2|40467.2|40460.9|40440.9|414
1679917500000|2023-03-27 11:45:00|40473.5|40453.5|40476|40456|40481|40461|40453.5|40433.5|216
1679917800000|2023-03-27 11:50:00|40477.3|40457.3|40478.5|40458.5|40503.5|40483.5|40466|40446|93
1679918100000|2023-03-27 11:55:00|40481|40461|40513.5|40493.5|40516|40496|40476|40456|97
1679918400000|2023-03-27 12:00:00|40516|40496|40568.5|40548.5|40611|40591|40516|40496|687
1679918700000|2023-03-27 12:05:00|40567.2|40547.2|40606|40586|40613.5|40593.5|40567.2|40547.2|548
1679919000000|2023-03-27 12:10:00|40609.8|40589.8|40707.3|40687.3|40721|40701|40609.8|40589.8|873
1679919300000|2023-03-27 12:15:00|40706|40686|40696|40676|40708.5|40688.5|40658.5|40638.5|446
1679919600000|2023-03-27 12:20:00|40697.3|40677.3|40726.1|40706.1|40727.4|40707.4|40687.3|40667.3|304
1679919900000|2023-03-27 12:25:00|40726|40706|40703.5|40683.5|40757.3|40737.3|40693.5|40673.5|265
1679920200000|2023-03-27 12:30:00|40706|40686|40691|40671|40713.5|40693.5|40686|40666|225
1679920500000|2023-03-27 12:35:00|40692.3|40672.3|40698.6|40678.6|40701.1|40681.1|40673.6|40653.6|195
1679920800000|2023-03-27 12:40:00|40696.1|40676.1|40596|40576|40708.6|40688.6|40596|40576|1018
1679921100000|2023-03-27 12:45:00|40598.5|40578.5|40573.5|40553.5|40598.5|40578.5|40558.5|40538.5|289
1679921400000|2023-03-27 12:50:00|40577.3|40557.3|40576|40556|40583.5|40563.5|40553.5|40533.5|263
1679921700000|2023-03-27 12:55:00|40572.2|40552.2|40573.5|40553.5|40582.2|40562.2|40534.7|40514.7|295
1679922000000|2023-03-27 13:00:00|40574.8|40554.8|40593.5|40573.5|40597.3|40577.3|40546|40526|674
1679922300000|2023-03-27 13:05:00|40592.2|40572.2|40638.5|40618.5|40638.5|40618.5|40562.2|40542.2|504
1679922600000|2023-03-27 13:10:00|40637.3|40617.3|40607.3|40587.3|40654.8|40634.8|40606|40586|386
1679922900000|2023-03-27 13:15:00|40602.3|40582.3|40596|40576|40606|40586|40578.5|40558.5|273
1679923200000|2023-03-27 13:20:00|40597.3|40577.3|40566|40546|40601|40581|40546|40526|569
1679923500000|2023-03-27 13:25:00|40564.7|40544.7|40587.2|40567.2|40606|40586|40556|40536|270
1679923800000|2023-03-27 13:30:00|40586|40566|40586|40566|40611|40591|40572.2|40552.2|293
1679924100000|2023-03-27 13:35:00|40584.7|40564.7|40489.7|40469.7|40601|40581|40474.7|40454.7|898
1679924400000|2023-03-27 13:40:00|40491|40471|40577.2|40557.2|40589.7|40569.7|40478.5|40458.5|499
1679924700000|2023-03-27 13:45:00|40576|40556|40569.7|40549.7|40637.2|40617.2|40556|40536|495
1679925000000|2023-03-27 13:50:00|40571|40551|40552.2|40532.2|40581|40561|40547.2|40527.2|639
1679925300000|2023-03-27 13:55:00|40554.7|40534.7|40565.9|40545.9|40581|40561|40535.9|40515.9|302
1679925600000|2023-03-27 14:00:00|40571|40551|40543.4|40523.4|40585.9|40565.9|40508.4|40488.4|522
1679925900000|2023-03-27 14:05:00|40544.7|40524.7|40505.9|40485.9|40546|40526|40473.4|40453.4|491
1679926200000|2023-03-27 14:10:00|40508.4|40488.4|40505.9|40485.9|40515.9|40495.9|40480.9|40460.9|276
1679926500000|2023-03-27 14:15:00|40507.2|40487.2|40518.4|40498.4|40565.9|40545.9|40500.9|40480.9|416
1679926800000|2023-03-27 14:20:00|40520.9|40500.9|40515.9|40495.9|40547.2|40527.2|40505.9|40485.9|376
1679927100000|2023-03-27 14:25:00|40517.2|40497.2|40560.9|40540.9|40560.9|40540.9|40515.9|40495.9|457
1679927400000|2023-03-27 14:30:00|40564.7|40544.7|40525.9|40505.9|40564.7|40544.7|40470.9|40450.9|1222
1679927700000|2023-03-27 14:35:00|40524.7|40504.7|40515.9|40495.9|40533.4|40513.4|40494.6|40474.6|347
1679928000000|2023-03-27 14:40:00|40520.9|40500.9|40508.4|40488.4|40523.4|40503.4|40493.4|40473.4|399
1679928300000|2023-03-27 14:45:00|40507.1|40487.1|40545.9|40525.9|40545.9|40525.9|40490.9|40470.9|354
1679928600000|2023-03-27 14:50:00|40547.2|40527.2|40610.9|40590.9|40610.9|40590.9|40545.9|40525.9|421
1679928900000|2023-03-27 14:55:00|40608.4|40588.4|40599.7|40579.7|40633.5|40613.5|40588.4|40568.4|330
1679929200000|2023-03-27 15:00:00|40600.9|40580.9|40628.5|40608.5|40628.5|40608.5|40597.2|40577.2|310
1679929500000|2023-03-27 15:05:00|40627.2|40607.2|40668.5|40648.5|40676|40656|40608.5|40588.5|320
1679929800000|2023-03-27 15:10:00|40667.2|40647.2|40667.2|40647.2|40698.5|40678.5|40653.5|40633.5|346
1679930100000|2023-03-27 15:15:00|40668.5|40648.5|40675.9|40655.9|40680.9|40660.9|40638.5|40618.5|478
1679930400000|2023-03-27 15:20:00|40678.4|40658.4|40690.9|40670.9|40717.2|40697.2|40678.4|40658.4|324
1679930700000|2023-03-27 15:25:00|40692.2|40672.2|40753.5|40733.5|40758.5|40738.5|40672.2|40652.2|369
1679931000000|2023-03-27 15:30:00|40754.7|40734.7|40710.9|40690.9|40766|40746|40703.4|40683.4|617
1679931300000|2023-03-27 15:35:00|40709.7|40689.7|40736|40716|40737.2|40717.2|40698.4|40678.4|253
1679931600000|2023-03-27 15:40:00|40738.5|40718.5|40756|40736|40759.7|40739.7|40738.5|40718.5|257
1679931900000|2023-03-27 15:45:00|40754.7|40734.7|40818.5|40798.5|40831|40811|40741|40721|523
1679932200000|2023-03-27 15:50:00|40813.5|40793.5|40754.7|40734.7|40813.5|40793.5|40739.7|40719.7|350
1679932500000|2023-03-27 15:55:00|40756|40736|40709.7|40689.7|40767.2|40747.2|40709.7|40689.7|302
1679932800000|2023-03-27 16:00:00|40711|40691|40757.2|40737.2|40762.3|40742.3|40708.5|40688.5|341
1679933100000|2023-03-27 16:05:00|40756|40736|40733.5|40713.5|40756|40736|40721|40701|147
1679933400000|2023-03-27 16:10:00|40738.5|40718.5|40743.5|40723.5|40751|40731|40731|40711|149
1679933700000|2023-03-27 16:15:00|40748.5|40728.5|40813.5|40793.5|40814.8|40794.8|40742.2|40722.2|293
1679934000000|2023-03-27 16:20:00|40818.5|40798.5|40831|40811|40838.5|40818.5|40816|40796|285
1679934300000|2023-03-27 16:25:00|40832.2|40812.2|40851|40831|40873.5|40853.5|40826|40806|386
1679934600000|2023-03-27 16:30:00|40853.5|40833.5|40843.5|40823.5|40856|40836|40821|40801|171
1679934900000|2023-03-27 16:35:00|40846|40826|40846|40826|40863.5|40843.5|40838.5|40818.5|230
1679935200000|2023-03-27 16:40:00|40848.5|40828.5|40881|40861|40884.8|40864.8|40848.5|40828.5|319
1679935500000|2023-03-27 16:45:00|40884.8|40864.8|40846|40826|40896|40876|40843.5|40823.5|193
1679935800000|2023-03-27 16:50:00|40851|40831|40846|40826|40859.7|40839.7|40821|40801|304
1679936100000|2023-03-27 16:55:00|40847.3|40827.3|40838.5|40818.5|40861|40841|40809.7|40789.7|2566
1679936400000|2023-03-27 17:00:00|40833.5|40813.5|40823.5|40803.5|40871|40851|40808.5|40788.5|477
1679936700000|2023-03-27 17:05:00|40822.2|40802.2|40792.2|40772.2|40826|40806|40791|40771|161
1679937000000|2023-03-27 17:10:00|40794.7|40774.7|40788.5|40768.5|40801|40781|40786|40766|149
1679937300000|2023-03-27 17:15:00|40789.8|40769.8|40798.5|40778.5|40799.8|40779.8|40776|40756|102
1679937600000|2023-03-27 17:20:00|40799.8|40779.8|40818.5|40798.5|40821|40801|40793.5|40773.5|62
1679937900000|2023-03-27 17:25:00|40819.8|40799.8|40826|40806|40826|40806|40816|40796|51
1679938200000|2023-03-27 17:30:00|40827.3|40807.3|40858.5|40838.5|40862.3|40842.3|40827.3|40807.3|96
1679938500000|2023-03-27 17:35:00|40856|40836|40863.5|40843.5|40873.5|40853.5|40851|40831|94
1679938800000|2023-03-27 17:40:00|40866|40846|40876|40856|40878.5|40858.5|40861|40841|49
1679939100000|2023-03-27 17:45:00|40877.3|40857.3|40888.5|40868.5|40891|40871|40871|40851|92
1679939400000|2023-03-27 17:50:00|40889.8|40869.8|40881|40861|40892.3|40872.3|40878.5|40858.5|104
1679939700000|2023-03-27 17:55:00|40882.3|40862.3|40918.5|40898.5|40921|40901|40882.3|40862.3|199
1679940000000|2023-03-27 18:00:00|40921|40901|40881.1|40861.1|40931|40911|40881.1|40861.1|108
1679940300000|2023-03-27 18:05:00|40879.8|40859.8|40863.6|40843.6|40879.8|40859.8|40858.6|40838.6|100
1679940600000|2023-03-27 18:10:00|40866.1|40846.1|40899.8|40879.8|40899.8|40879.8|40866.1|40846.1|65
1679940900000|2023-03-27 18:15:00|40901.1|40881.1|40896.1|40876.1|40907.3|40887.3|40892.3|40872.3|56
1679941200000|2023-03-27 18:20:00|40898.6|40878.6|40922.3|40902.3|40923.6|40903.6|40893.6|40873.6|89
1679941500000|2023-03-27 18:25:00|40921.1|40901.1|40938.6|40918.6|40952.3|40932.3|40916.1|40896.1|433
1679941800000|2023-03-27 18:30:00|40939.8|40919.8|40941.1|40921.1|40949.8|40929.8|40937.3|40917.3|48
1679942100000|2023-03-27 18:35:00|40936.1|40916.1|40951.1|40931.1|40958.6|40938.6|40936.1|40916.1|174
1679942400000|2023-03-27 18:40:00|40953.6|40933.6|40942.4|40922.4|40953.6|40933.6|40936.1|40916.1|88
1679942700000|2023-03-27 18:45:00|40943.6|40923.6|40943.6|40923.6|40948.6|40928.6|40936.1|40916.1|159
1679943000000|2023-03-27 18:50:00|40942.3|40922.3|40969.8|40949.8|40978.6|40958.6|40934.8|40914.8|166
1679943300000|2023-03-27 18:55:00|40971.1|40951.1|40971.1|40951.1|40974.9|40954.9|40953.6|40933.6|95
1679943600000|2023-03-27 19:00:00|40973.6|40953.6|41003.6|40983.6|41049.9|41029.9|40973.6|40953.6|422
1679943900000|2023-03-27 19:05:00|41001.1|40981.1|40991.1|40971.1|41001.1|40981.1|40981.1|40961.1|75
1679944200000|2023-03-27 19:10:00|40988.6|40968.6|40978.6|40958.6|40992.4|40972.4|40976.1|40956.1|38
1679944500000|2023-03-27 19:15:00|40977.4|40957.4|40968.6|40948.6|40978.6|40958.6|40963.6|40943.6|33
1679944800000|2023-03-27 19:20:00|40971.1|40951.1|40976.1|40956.1|40978.6|40958.6|40963.6|40943.6|23
1679945100000|2023-03-27 19:25:00|40974.9|40954.9|40976.1|40956.1|40993.6|40973.6|40973.6|40953.6|24
1679945400000|2023-03-27 19:30:00|40977.4|40957.4|40968.6|40948.6|40982.4|40962.4|40963.6|40943.6|37
1679945700000|2023-03-27 19:35:00|40967.4|40947.4|40983.6|40963.6|40983.6|40963.6|40963.6|40943.6|50
1679946000000|2023-03-27 19:40:00|40984.9|40964.9|40986.1|40966.1|40988.6|40968.6|40983.6|40963.6|33
1679946300000|2023-03-27 19:45:00|40983.6|40963.6|40968.6|40948.6|40989.9|40969.9|40968.6|40948.6|89
1679946600000|2023-03-27 19:50:00|40967.4|40947.4|40976.1|40956.1|40982.4|40962.4|40954.9|40934.9|74
1679946900000|2023-03-27 19:55:00|40974.9|40954.9|40967.4|40947.4|40978.6|40958.6|40961.1|40941.1|73
1679947200000|2023-03-27 20:00:00|40968.6|40948.6|40978.6|40958.6|40981.2|40961.2|40966.1|40946.1|54
1679947500000|2023-03-27 20:05:00|40979.9|40959.9|40986.1|40966.1|40987.4|40967.4|40976.1|40956.1|87
1679947800000|2023-03-27 20:10:00|40984.9|40964.9|41004.9|40984.9|41007.4|40987.4|40983.6|40963.6|49
1679948100000|2023-03-27 20:15:00|41006.2|40986.2|41031.2|41011.2|41031.2|41011.2|41006.2|40986.2|83
1679948400000|2023-03-27 20:20:00|41029.9|41009.9|41018.7|40998.7|41033.7|41013.7|41018.7|40998.7|41
1679948700000|2023-03-27 20:25:00|41021.2|41001.2|41038.7|41018.7|41038.7|41018.7|41018.7|40998.7|97
1679949000000|2023-03-27 20:30:00|41033.7|41013.7|41042.4|41022.4|41042.4|41022.4|41028.7|41008.7|41
1679949300000|2023-03-27 20:35:00|41043.7|41023.7|41041.2|41021.2|41043.7|41023.7|41041.2|41021.2|21
1679949600000|2023-03-27 20:40:00|41038.7|41018.7|41027.4|41007.4|41048.7|41028.7|41026.2|41006.2|65
1679949900000|2023-03-27 20:45:00|41026.2|41006.2|41023.7|41003.7|41033.7|41013.7|41021.2|41001.2|24
1679950200000|2023-03-27 20:50:00|41026.2|41006.2|41004.9|40984.9|41026.2|41006.2|41004.9|40984.9|29
1679950500000|2023-03-27 20:55:00|41006.2|40986.2|41009.9|40989.9|41017.4|40997.4|41003.7|40983.7|42
1679954400000|2023-03-27 22:00:00|41016.2|40996.2|41015|40995|41033.7|41013.7|40998.7|40978.7|51
1679954700000|2023-03-27 22:05:00|41013.7|40993.7|41018.7|40998.7|41021.2|41001.2|41013.7|40993.7|18
1679955000000|2023-03-27 22:10:00|41016.2|40996.2|40996.2|40976.2|41016.2|40996.2|40996.2|40976.2|16
1679955300000|2023-03-27 22:15:00|40998.7|40978.7|40998.7|40978.7|41001.2|40981.2|40998.7|40978.7|8
1679955600000|2023-03-27 22:20:00|41001.2|40981.2|41001.2|40981.2|41006.2|40986.2|41000|40980|27
1679955900000|2023-03-27 22:25:00|41000|40980|40996.2|40976.2|41001.2|40981.2|40993.7|40973.7|11
1679956200000|2023-03-27 22:30:00|40995|40975|41008.7|40988.7|41008.7|40988.7|40993.7|40973.7|343
1679956500000|2023-03-27 22:35:00|41010|40990|41008.7|40988.7|41010|40990|41007.5|40987.5|15
1679956800000|2023-03-27 22:40:00|41010|40990|41013.7|40993.7|41013.7|40993.7|41008.7|40988.7|3
1679957100000|2023-03-27 22:45:00|41016.2|40996.2|41016.2|40996.2|41017.5|40997.5|41016.2|40996.2|12
1679957400000|2023-03-27 22:50:00|41018.7|40998.7|41031.3|41011.3|41035|41015|41018.7|40998.7|30
1679957700000|2023-03-27 22:55:00|41033.8|41013.8|41033.8|41013.8|41033.8|41013.8|41028.8|41008.8|18
1679958000000|2023-03-27 23:00:00|41032.5|41012.5|41036.3|41016.3|41043.8|41023.8|41031.3|41011.3|52
1679958300000|2023-03-27 23:05:00|41033.8|41013.8|41041.3|41021.3|41043.8|41023.8|41032.5|41012.5|18
1679958600000|2023-03-27 23:10:00|41040|41020|41036.3|41016.3|41041.3|41021.3|41036.3|41016.3|13
1679958900000|2023-03-27 23:15:00|41038.8|41018.8|41036.3|41016.3|41041.3|41021.3|41036.3|41016.3|20
1679959200000|2023-03-27 23:20:00|41038.8|41018.8|41036.3|41016.3|41048.8|41028.8|41036.3|41016.3|29
1679959500000|2023-03-27 23:25:00|41038.8|41018.8|41038.8|41018.8|41041.3|41021.3|41036.3|41016.3|8
1679959800000|2023-03-27 23:30:00|41040|41020|41041.3|41021.3|41046.3|41026.3|41036.3|41016.3|38
1679960100000|2023-03-27 23:35:00|41040|41020|41036.3|41016.3|41043.8|41023.8|41036.3|41016.3|8
1679960400000|2023-03-27 23:40:00|41033.8|41013.8|41023.8|41003.8|41033.8|41013.8|41021.3|41001.3|29
1679960700000|2023-03-27 23:45:00|41025|41005|41031.3|41011.3|41031.3|41011.3|41023.8|41003.8|11
1679961000000|2023-03-27 23:50:00|41028.8|41008.8|41026.3|41006.3|41031.3|41011.3|41023.8|41003.8|23
1679961300000|2023-03-27 23:55:00|41023.8|41003.8|41010|40990|41026.3|41006.3|41010|40990|61
1679961600000|2023-03-28 00:00:00|40998.8|40978.8|40978.8|40958.8|41006.3|40986.3|40978.8|40958.8|221
1679961900000|2023-03-28 00:05:00|40976.3|40956.3|41023.8|41003.8|41026.3|41006.3|40973.8|40953.8|144
1679962200000|2023-03-28 00:10:00|41025.1|41005.1|41071.3|41051.3|41106.3|41086.3|41023.8|41003.8|250
1679962500000|2023-03-28 00:15:00|41072.6|41052.6|41038.8|41018.8|41076.3|41056.3|41033.8|41013.8|73
1679962800000|2023-03-28 00:20:00|41036.3|41016.3|41018.8|40998.8|41036.3|41016.3|41011.3|40991.3|83
1679963100000|2023-03-28 00:25:00|41022.6|41002.6|40991.3|40971.3|41023.8|41003.8|40988.8|40968.8|104
1679963400000|2023-03-28 00:30:00|40990.1|40970.1|40992.6|40972.6|41003.8|40983.8|40988.8|40968.8|69
1679963700000|2023-03-28 00:35:00|40991.3|40971.3|40993.8|40973.8|40996.3|40976.3|40978.8|40958.8|52
1679964000000|2023-03-28 00:40:00|40996.3|40976.3|41008.8|40988.8|41013.8|40993.8|40996.3|40976.3|92
1679964300000|2023-03-28 00:45:00|41011.3|40991.3|41006.3|40986.3|41013.8|40993.8|40996.3|40976.3|41
1679964600000|2023-03-28 00:50:00|41001.3|40981.3|41018.8|40998.8|41020.1|41000.1|40988.8|40968.8|50
1679964900000|2023-03-28 00:55:00|41021.3|41001.3|40998.8|40978.8|41021.3|41001.3|40996.3|40976.3|72
1679965200000|2023-03-28 01:00:00|41000.1|40980.1|40993.8|40973.8|41001.3|40981.3|40945.1|40925.1|533
1679965500000|2023-03-28 01:05:00|40995.1|40975.1|41036.3|41016.3|41053.8|41033.8|40971.3|40951.3|278
1679965800000|2023-03-28 01:10:00|41037.6|41017.6|40983.8|40963.8|41037.6|41017.6|40978.8|40958.8|164
1679966100000|2023-03-28 01:15:00|40986.3|40966.3|40988.8|40968.8|41003.8|40983.8|40968.8|40948.8|103
1679966400000|2023-03-28 01:20:00|40990.1|40970.1|41003.8|40983.8|41008.8|40988.8|40990.1|40970.1|76
1679966700000|2023-03-28 01:25:00|41005.1|40985.1|41063.8|41043.8|41065.1|41045.1|41005.1|40985.1|172
1679967000000|2023-03-28 01:30:00|41061.3|41041.3|41061.3|41041.3|41088.9|41068.9|41038.8|41018.8|297
1679967300000|2023-03-28 01:35:00|41063.8|41043.8|41046.3|41026.3|41076.3|41056.3|41043.8|41023.8|143
1679967600000|2023-03-28 01:40:00|41045.1|41025.1|41045.1|41025.1|41045.1|41025.1|41018.9|40998.9|161
1679967900000|2023-03-28 01:45:00|41043.9|41023.9|41048.9|41028.9|41061.4|41041.4|41035.1|41015.1|142
1679968200000|2023-03-28 01:50:00|41046.4|41026.4|41053.9|41033.9|41056.4|41036.4|41031.4|41011.4|121
1679968500000|2023-03-28 01:55:00|41055.1|41035.1|41107.6|41087.6|41110.1|41090.1|41055.1|41035.1|223
1679968800000|2023-03-28 02:00:00|41106.4|41086.4|41075.1|41055.1|41112.6|41092.6|41053.9|41033.9|156
1679969100000|2023-03-28 02:05:00|41076.4|41056.4|41073.9|41053.9|41086.4|41066.4|41063.9|41043.9|126
1679969400000|2023-03-28 02:10:00|41077.6|41057.6|41077.6|41057.6|41091.4|41071.4|41060.1|41040.1|133
1679969700000|2023-03-28 02:15:00|41076.4|41056.4|41107.6|41087.6|41108.9|41088.9|41071.4|41051.4|108
1679970000000|2023-03-28 02:20:00|41106.4|41086.4|41098.9|41078.9|41111.4|41091.4|41091.4|41071.4|101
1679970300000|2023-03-28 02:25:00|41097.6|41077.6|41123.9|41103.9|41126.4|41106.4|41096.4|41076.4|113
1679970600000|2023-03-28 02:30:00|41121.4|41101.4|41145.1|41125.1|41158.9|41138.9|41092.6|41072.6|345
1679970900000|2023-03-28 02:35:00|41143.9|41123.9|41091.4|41071.4|41145.1|41125.1|41091.4|41071.4|175
1679971200000|2023-03-28 02:40:00|41093.9|41073.9|41111.4|41091.4|41113.9|41093.9|41086.4|41066.4|146
1679971500000|2023-03-28 02:45:00|41113.9|41093.9|41128.9|41108.9|41143.9|41123.9|41106.4|41086.4|174
1679971800000|2023-03-28 02:50:00|41126.4|41106.4|41108.9|41088.9|41126.4|41106.4|41088.9|41068.9|201
1679972100000|2023-03-28 02:55:00|41106.4|41086.4|41091.4|41071.4|41108.9|41088.9|41061.4|41041.4|87
1679972400000|2023-03-28 03:00:00|41090.1|41070.1|41086.4|41066.4|41097.6|41077.6|41083.9|41063.9|58
1679972700000|2023-03-28 03:05:00|41087.6|41067.6|41092.7|41072.7|41100.2|41080.2|41080.2|41060.2|76
1679973000000|2023-03-28 03:10:00|41091.4|41071.4|41117.6|41097.6|41121.4|41101.4|41088.9|41068.9|56
1679973300000|2023-03-28 03:15:00|41116.4|41096.4|41040.2|41020.2|41116.4|41096.4|41040.2|41020.2|128
1679973600000|2023-03-28 03:20:00|41037.7|41017.7|41066.4|41046.4|41076.4|41056.4|41033.9|41013.9|78
1679973900000|2023-03-28 03:25:00|41065.2|41045.2|41058.9|41038.9|41076.4|41056.4|41053.9|41033.9|40
1679974200000|2023-03-28 03:30:00|41060.2|41040.2|41066.4|41046.4|41067.7|41047.7|41058.9|41038.9|21
1679974500000|2023-03-28 03:35:00|41063.9|41043.9|41068.9|41048.9|41068.9|41048.9|41056.4|41036.4|166
1679974800000|2023-03-28 03:40:00|41071.4|41051.4|41066.4|41046.4|41071.4|41051.4|41057.6|41037.6|50
1679975100000|2023-03-28 03:45:00|41065.2|41045.2|41043.9|41023.9|41076.4|41056.4|41041.4|41021.4|51
1679975400000|2023-03-28 03:50:00|41045.1|41025.1|41031.4|41011.4|41052.7|41032.7|41030.1|41010.1|67
1679975700000|2023-03-28 03:55:00|41028.9|41008.9|41035.2|41015.2|41036.4|41016.4|41025.2|41005.2|50
1679976000000|2023-03-28 04:00:00|41036.4|41016.4|41062.7|41042.7|41067.7|41047.7|41031.4|41011.4|79
1679976300000|2023-03-28 04:05:00|41061.4|41041.4|41063.9|41043.9|41068.9|41048.9|41058.9|41038.9|10
1679976600000|2023-03-28 04:10:00|41065.2|41045.2|41053.9|41033.9|41066.4|41046.4|41048.9|41028.9|18
1679976900000|2023-03-28 04:15:00|41056.4|41036.4|41017.7|40997.7|41056.4|41036.4|41017.7|40997.7|25
1679977200000|2023-03-28 04:20:00|41016.4|40996.4|41018.9|40998.9|41023.9|41003.9|41012.7|40992.7|56
1679977500000|2023-03-28 04:25:00|41020.2|41000.2|41011.4|40991.4|41020.2|41000.2|41008.9|40988.9|14
1679977800000|2023-03-28 04:30:00|41010.2|40990.2|41016.4|40996.4|41020.2|41000.2|41006.4|40986.4|26
1679978100000|2023-03-28 04:35:00|41018.9|40998.9|41013.9|40993.9|41021.4|41001.4|41011.4|40991.4|13
1679978400000|2023-03-28 04:40:00|41011.4|40991.4|41010.2|40990.2|41018.9|40998.9|41010.2|40990.2|23
1679978700000|2023-03-28 04:45:00|41012.7|40992.7|41003.9|40983.9|41015.2|40995.2|40998.9|40978.9|28
1679979000000|2023-03-28 04:50:00|41005.2|40985.2|40998.9|40978.9|41008.9|40988.9|40998.9|40978.9|14
1679979300000|2023-03-28 04:55:00|41000.2|40980.2|40977.7|40957.7|41003.9|40983.9|40977.7|40957.7|65
1679979600000|2023-03-28 05:00:00|40973.9|40953.9|41016.5|40996.5|41017.7|40997.7|40966.5|40946.5|140
1679979900000|2023-03-28 05:05:00|41018.9|40998.9|41051.5|41031.5|41053.9|41033.9|41015.2|40995.2|95
1679980200000|2023-03-28 05:10:00|41049|41029|41069|41049|41080.2|41060.2|41049|41029|53
1679980500000|2023-03-28 05:15:00|41067.7|41047.7|41036.5|41016.5|41069|41049|41034|41014|39
1679980800000|2023-03-28 05:20:00|41039|41019|41004|40984|41039|41019|41004|40984|32
1679981100000|2023-03-28 05:25:00|41001.5|40981.5|41009|40989|41024|41004|41001.5|40981.5|35
1679981400000|2023-03-28 05:30:00|41004|40984|40987.7|40967.7|41014|40994|40979|40959|149
1679981700000|2023-03-28 05:35:00|40991.5|40971.5|41012.7|40992.7|41021.5|41001.5|40987.7|40967.7|55
1679982000000|2023-03-28 05:40:00|41014|40994|41011.5|40991.5|41021.5|41001.5|41004|40984|66
1679982300000|2023-03-28 05:45:00|41009|40989|41024|41004|41026.5|41006.5|41006.5|40986.5|105
1679982600000|2023-03-28 05:50:00|41026.5|41006.5|41004|40984|41034|41014|41004|40984|155
1679982900000|2023-03-28 05:55:00|41002.7|40982.7|40931.5|40911.5|41002.7|40982.7|40926.5|40906.5|200
1679983200000|2023-03-28 06:00:00|40930.3|40910.3|40944|40924|40961.5|40941.5|40926.5|40906.5|95
1679983500000|2023-03-28 06:05:00|40941.5|40921.5|40970.2|40950.2|40980.3|40960.3|40931.5|40911.5|83
1679983800000|2023-03-28 06:10:00|40971.5|40951.5|40936.5|40916.5|40987.7|40967.7|40936.5|40916.5|89
1679984100000|2023-03-28 06:15:00|40934|40914|40930.3|40910.3|40944|40924|40926.5|40906.5|59
1679984400000|2023-03-28 06:20:00|40931.5|40911.5|40949|40929|40961.5|40941.5|40931.5|40911.5|60
1679984700000|2023-03-28 06:25:00|40946.5|40926.5|40944|40924|40971.5|40951.5|40944|40924|36
1679985000000|2023-03-28 06:30:00|40945.2|40925.2|40901.5|40881.5|40945.2|40925.2|40901.5|40881.5|175
1679985300000|2023-03-28 06:35:00|40900.3|40880.3|40909|40889|40919|40899|40896.5|40876.5|122
1679985600000|2023-03-28 06:40:00|40906.5|40886.5|40895.3|40875.3|40914|40894|40895.3|40875.3|61
1679985900000|2023-03-28 06:45:00|40891.5|40871.5|40872.8|40852.8|40891.5|40871.5|40872.8|40852.8|169
1679986200000|2023-03-28 06:50:00|40870.3|40850.3|40847.8|40827.8|40887.8|40867.8|40844.1|40824.1|108
1679986500000|2023-03-28 06:55:00|40846.6|40826.6|40844.1|40824.1|40849.1|40829.1|40814.1|40794.1|197
1679986800000|2023-03-28 07:00:00|40846.6|40826.6|40859|40839|40904.1|40884.1|40842.8|40822.8|348
1679987100000|2023-03-28 07:05:00|40856.5|40836.5|40879|40859|40884|40864|40826.6|40806.6|174
1679987400000|2023-03-28 07:10:00|40882.8|40862.8|40789|40769|40912.8|40892.8|40751.5|40731.5|369
1679987700000|2023-03-28 07:15:00|40791.5|40771.5|40799|40779|40811.5|40791.5|40779|40759|162
1679988000000|2023-03-28 07:20:00|40796.5|40776.5|40822.8|40802.8|40831.5|40811.5|40784|40764|75
1679988300000|2023-03-28 07:25:00|40824|40804|40869|40849|40869|40849|40811.5|40791.5|103
1679988600000|2023-03-28 07:30:00|40867.8|40847.8|40864|40844|40899|40879|40849|40829|124
1679988900000|2023-03-28 07:35:00|40866.5|40846.5|40924.1|40904.1|40936.6|40916.6|40864|40844|225
1679989200000|2023-03-28 07:40:00|40922.8|40902.8|40940.3|40920.3|40952.8|40932.8|40901.6|40881.6|589
1679989500000|2023-03-28 07:45:00|40941.6|40921.6|40954.1|40934.1|40984.1|40964.1|40941.6|40921.6|206
1679989800000|2023-03-28 07:50:00|40956.6|40936.6|40976.6|40956.6|40979.1|40959.1|40942.8|40922.8|137
1679990100000|2023-03-28 07:55:00|40979.1|40959.1|40961.6|40941.6|40982.8|40962.8|40946.6|40926.6|153
1679990400000|2023-03-28 08:00:00|40959.1|40939.1|40956.6|40936.6|40974.1|40954.1|40929.1|40909.1|260
1679990700000|2023-03-28 08:05:00|40957.8|40937.8|40989.1|40969.1|40995.3|40975.3|40954.1|40934.1|182
1679991000000|2023-03-28 08:10:00|40986.6|40966.6|40989.1|40969.1|41002.8|40982.8|40986.6|40966.6|165
1679991300000|2023-03-28 08:15:00|40991.6|40971.6|41032.8|41012.8|41052.8|41032.8|40987.8|40967.8|304
1679991600000|2023-03-28 08:20:00|41031.6|41011.6|41066.6|41046.6|41069.1|41049.1|41017.8|40997.8|176
1679991900000|2023-03-28 08:25:00|41067.8|41047.8|41026.6|41006.6|41090.3|41070.3|41014|40994|331
1679992200000|2023-03-28 08:30:00|41026.5|41006.5|41056.6|41036.6|41056.6|41036.6|41011.5|40991.5|160
1679992500000|2023-03-28 08:35:00|41057.8|41037.8|41051.6|41031.6|41081.6|41061.6|41036.6|41016.6|97
1679992800000|2023-03-28 08:40:00|41050.4|41030.4|41016.6|40996.6|41051.6|41031.6|41000.4|40980.4|117
1679993100000|2023-03-28 08:45:00|41015.4|40995.4|40946.6|40926.6|41021.6|41001.6|40946.6|40926.6|127
1679993400000|2023-03-28 08:50:00|40945.4|40925.4|40914.1|40894.1|40945.4|40925.4|40901.6|40881.6|175
1679993700000|2023-03-28 08:55:00|40912.8|40892.8|40874.1|40854.1|40934.1|40914.1|40874.1|40854.1|146
1679994000000|2023-03-28 09:00:00|40871.6|40851.6|40909.1|40889.1|40920.3|40900.3|40869.1|40849.1|113
1679994300000|2023-03-28 09:05:00|40907.8|40887.8|40916.6|40896.6|40946.6|40926.6|40894.1|40874.1|140
1679994600000|2023-03-28 09:10:00|40917.9|40897.9|40879.1|40859.1|40919.1|40899.1|40864.1|40844.1|133
1679994900000|2023-03-28 09:15:00|40881.6|40861.6|40847.9|40827.9|40920.3|40900.3|40847.9|40827.9|155
1679995200000|2023-03-28 09:20:00|40845.4|40825.4|40867.9|40847.9|40867.9|40847.9|40801.6|40781.6|341
1679995500000|2023-03-28 09:25:00|40869.1|40849.1|40862.9|40842.9|40874.1|40854.1|40856.6|40836.6|67
1679995800000|2023-03-28 09:30:00|40860.4|40840.4|40871.7|40851.7|40884.2|40864.2|40849.2|40829.2|69
1679996100000|2023-03-28 09:35:00|40872.9|40852.9|40834.2|40814.2|40874.2|40854.2|40830.4|40810.4|43
1679996400000|2023-03-28 09:40:00|40836.7|40816.7|40825.4|40805.4|40851.7|40831.7|40825.4|40805.4|252
1679996700000|2023-03-28 09:45:00|40824.2|40804.2|40766.7|40746.7|40824.2|40804.2|40746.7|40726.7|266
1679997000000|2023-03-28 09:50:00|40769.2|40749.2|40811.7|40791.7|40811.7|40791.7|40766.7|40746.7|145
1679997300000|2023-03-28 09:55:00|40812.9|40792.9|40782.9|40762.9|40839.2|40819.2|40781.7|40761.7|60
1679997600000|2023-03-28 10:00:00|40784.2|40764.2|40786.7|40766.7|40806.7|40786.7|40776.7|40756.7|107
1679997900000|2023-03-28 10:05:00|40784.2|40764.2|40769.2|40749.2|40794.2|40774.2|40751.7|40731.7|290
1679998200000|2023-03-28 10:10:00|40771.7|40751.7|40766.7|40746.7|40785.4|40765.4|40762.9|40742.9|87
1679998500000|2023-03-28 10:15:00|40770.4|40750.4|40752.9|40732.9|40780.5|40760.5|40748|40728|161
1679998800000|2023-03-28 10:20:00|40754.2|40734.2|40709.2|40689.2|40754.2|40734.2|40709.2|40689.2|266
1679999100000|2023-03-28 10:25:00|40706.7|40686.7|40738|40718|40761.7|40741.7|40706.7|40686.7|145
1679999400000|2023-03-28 10:30:00|40736.7|40716.7|40718|40698|40736.7|40716.7|40710.5|40690.5|115
1679999700000|2023-03-28 10:35:00|40716.7|40696.7|40669.2|40649.2|40716.7|40696.7|40659.2|40639.2|345
1680000000000|2023-03-28 10:40:00|40670.5|40650.5|40664.2|40644.2|40696.7|40676.7|40651.7|40631.7|372
1680000300000|2023-03-28 10:45:00|40666.7|40646.7|40674.2|40654.2|40674.2|40654.2|40633|40613|175
1680000600000|2023-03-28 10:50:00|40675.5|40655.5|40654.2|40634.2|40686.7|40666.7|40636.7|40616.7|88
1680000900000|2023-03-28 10:55:00|40651.7|40631.7|40686.8|40666.8|40686.8|40666.8|40648|40628|129
1680001200000|2023-03-28 11:00:00|40684.3|40664.3|40706.7|40686.7|40714.2|40694.2|40666.8|40646.8|380
1680001500000|2023-03-28 11:05:00|40709.2|40689.2|40679.2|40659.2|40718|40698|40674.2|40654.2|289
1680001800000|2023-03-28 11:10:00|40676.7|40656.7|40686.7|40666.7|40691.7|40671.7|40666.7|40646.7|86
1680002100000|2023-03-28 11:15:00|40689.2|40669.2|40699.2|40679.2|40705.4|40685.4|40676.7|40656.7|84
1680002400000|2023-03-28 11:20:00|40700.4|40680.4|40715.5|40695.5|40754.2|40734.2|40699.2|40679.2|181
1680002700000|2023-03-28 11:25:00|40713|40693|40725.5|40705.5|40746.7|40726.7|40711.8|40691.8|88
1680003000000|2023-03-28 11:30:00|40719.3|40699.3|40758|40738|40784.3|40764.3|40708|40688|254
1680003300000|2023-03-28 11:35:00|40759.2|40739.2|40796.8|40776.8|40808|40788|40758|40738|336
1680003600000|2023-03-28 11:40:00|40795.6|40775.6|40754.3|40734.3|40795.6|40775.6|40754.3|40734.3|155
1680003900000|2023-03-28 11:45:00|40753.1|40733.1|40764.3|40744.3|40771.9|40751.9|40738.1|40718.1|733
1680004200000|2023-03-28 11:50:00|40765.6|40745.6|40754.3|40734.3|40766.8|40746.8|40749.3|40729.3|170
1680004500000|2023-03-28 11:55:00|40755.6|40735.6|40769.3|40749.3|40774.3|40754.3|40754.3|40734.3|243
1680004800000|2023-03-28 12:00:00|40768.1|40748.1|40681.8|40661.8|40768.1|40748.1|40674.3|40654.3|291
1680005100000|2023-03-28 12:05:00|40684.3|40664.3|40721.9|40701.9|40740.6|40720.6|40664.3|40644.3|285
1680005400000|2023-03-28 12:10:00|40726.9|40706.9|40826.8|40806.8|40831.8|40811.8|40726.9|40706.9|475
1680005700000|2023-03-28 12:15:00|40834.3|40814.3|40786.8|40766.8|40866.8|40846.8|40784.3|40764.3|301
1680006000000|2023-03-28 12:20:00|40788|40768|40781.9|40761.9|40799.4|40779.4|40750.6|40730.6|213
1680006300000|2023-03-28 12:25:00|40783.1|40763.1|40754.4|40734.4|40789.4|40769.4|40754.4|40734.4|228
1680006600000|2023-03-28 12:30:00|40756.9|40736.9|40720.5|40700.5|40758.1|40738.1|40710.6|40690.6|231
1680006900000|2023-03-28 12:35:00|40719.3|40699.3|40731.9|40711.9|40740.5|40720.5|40701.8|40681.8|328
1680007200000|2023-03-28 12:40:00|40730.6|40710.6|40706.8|40686.8|40730.6|40710.6|40690.6|40670.6|208
1680007500000|2023-03-28 12:45:00|40705.6|40685.6|40711.8|40691.8|40741.8|40721.8|40701.8|40681.8|194
1680007800000|2023-03-28 12:50:00|40716.8|40696.8|40681.8|40661.8|40718.1|40698.1|40671.8|40651.8|263
1680008100000|2023-03-28 12:55:00|40680.6|40660.6|40696.8|40676.8|40709.3|40689.3|40676.8|40656.8|202
1680008400000|2023-03-28 13:00:00|40698.1|40678.1|40764.4|40744.4|40771.9|40751.9|40694.4|40674.4|1912
1680008700000|2023-03-28 13:05:00|40763.2|40743.2|40741.9|40721.9|40804.4|40784.4|40741.9|40721.9|640
1680009000000|2023-03-28 13:10:00|40738.2|40718.2|40754.4|40734.4|40759.4|40739.4|40704.4|40684.4|212
1680009300000|2023-03-28 13:15:00|40753.2|40733.2|40764.4|40744.4|40766.9|40746.9|40726.9|40706.9|464
1680009600000|2023-03-28 13:20:00|40763.2|40743.2|40767|40747|40771.9|40751.9|40744.4|40724.4|358
1680009900000|2023-03-28 13:25:00|40765.7|40745.7|40772|40752|40772|40752|40752|40732|320
1680010200000|2023-03-28 13:30:00|40773.2|40753.2|40829.4|40809.4|40869.4|40849.4|40773.2|40753.2|1000
1680010500000|2023-03-28 13:35:00|40830.7|40810.7|40883.2|40863.2|40889.4|40869.4|40830.7|40810.7|1238
1680010800000|2023-03-28 13:40:00|40884.4|40864.4|40886.9|40866.9|40911.9|40891.9|40834.4|40814.4|394
1680011100000|2023-03-28 13:45:00|40889.4|40869.4|40893.1|40873.1|40946.9|40926.9|40851.9|40831.9|603
1680011400000|2023-03-28 13:50:00|40895.6|40875.6|40920.7|40900.7|40924.4|40904.4|40871.9|40851.9|355
1680011700000|2023-03-28 13:55:00|40919.4|40899.4|40875.7|40855.7|40929.4|40909.4|40870.7|40850.7|269
1680012000000|2023-03-28 14:00:00|40874.4|40854.4|40901.9|40881.9|40906.9|40886.9|40836.9|40816.9|595
1680012300000|2023-03-28 14:05:00|40903.1|40883.1|40936.9|40916.9|40941.9|40921.9|40871.9|40851.9|290
1680012600000|2023-03-28 14:10:00|40935.7|40915.7|40923.2|40903.2|40966.9|40946.9|40919.4|40899.4|456
1680012900000|2023-03-28 14:15:00|40924.4|40904.4|40976.9|40956.9|40976.9|40956.9|40924.4|40904.4|396
1680013200000|2023-03-28 14:20:00|40981.9|40961.9|40959.4|40939.4|40991.9|40971.9|40959.4|40939.4|648
1680013500000|2023-03-28 14:25:00|40961.9|40941.9|40961.9|40941.9|40976.9|40956.9|40951.9|40931.9|766
1680013800000|2023-03-28 14:30:00|40964.4|40944.4|40906.8|40886.8|40971.9|40951.9|40899.3|40879.3|1409
1680014100000|2023-03-28 14:35:00|40905.6|40885.6|40969.4|40949.4|40983.2|40963.2|40905.6|40885.6|614
1680014400000|2023-03-28 14:40:00|40971.9|40951.9|40986.9|40966.9|41003.1|40983.1|40966.9|40946.9|512
1680014700000|2023-03-28 14:45:00|40994.2|40974.2|41005.6|40985.6|41016.9|40996.9|40986.9|40966.9|460
1680015000000|2023-03-28 14:50:00|41004.4|40984.4|40971.9|40951.9|41026.9|41006.9|40967|40947|756
1680015300000|2023-03-28 14:55:00|40973.1|40953.1|40959.4|40939.4|40981.9|40961.9|40946.9|40926.9|277
1680015600000|2023-03-28 15:00:00|40961.9|40941.9|40986.9|40966.9|40996.9|40976.9|40961.9|40941.9|411
1680015900000|2023-03-28 15:05:00|40989.4|40969.4|40976.9|40956.9|40995.6|40975.6|40974.4|40954.4|255
1680016200000|2023-03-28 15:10:00|40974.4|40954.4|40954.5|40934.5|40979.5|40959.5|40952|40932|559
1680016500000|2023-03-28 15:15:00|40956.9|40936.9|40951.9|40931.9|40987|40967|40948.2|40928.2|403
1680016800000|2023-03-28 15:20:00|40950.7|40930.7|40966.9|40946.9|40969.4|40949.4|40931.9|40911.9|220
1680017100000|2023-03-28 15:25:00|40964.4|40944.4|40945.7|40925.7|40966.9|40946.9|40945.7|40925.7|177
1680017400000|2023-03-28 15:30:00|40944.4|40924.4|40946.9|40926.9|40946.9|40926.9|40926.9|40906.9|263
1680017700000|2023-03-28 15:35:00|40944.4|40924.4|40926.9|40906.9|40946.9|40926.9|40916.9|40896.9|225
1680018000000|2023-03-28 15:40:00|40928.2|40908.2|40873.1|40853.1|40949.4|40929.4|40869.4|40849.4|962
1680018300000|2023-03-28 15:45:00|40874.4|40854.4|40904.4|40884.4|40904.4|40884.4|40859.4|40839.4|443
1680018600000|2023-03-28 15:50:00|40903.2|40883.2|40931.9|40911.9|40949.4|40929.4|40900.7|40880.7|450
1680018900000|2023-03-28 15:55:00|40930.6|40910.6|40917|40897|40944.4|40924.4|40913.2|40893.2|344
1680019200000|2023-03-28 16:00:00|40919.5|40899.5|40937|40917|40944.5|40924.5|40919.5|40899.5|230
1680019500000|2023-03-28 16:05:00|40942|40922|40922|40902|40942|40922|40919.5|40899.5|181
1680019800000|2023-03-28 16:10:00|40920.7|40900.7|40902|40882|40922|40902|40894.5|40874.5|171
1680020100000|2023-03-28 16:15:00|40903.2|40883.2|40904.5|40884.5|40917|40897|40899.5|40879.5|103
1680020400000|2023-03-28 16:20:00|40907|40887|40897|40877|40912|40892|40894.5|40874.5|165
1680020700000|2023-03-28 16:25:00|40899.5|40879.5|40898.3|40878.3|40907|40887|40898.3|40878.3|201
1680021000000|2023-03-28 16:30:00|40897|40877|40864.5|40844.5|40897|40877|40850.7|40830.7|632
1680021300000|2023-03-28 16:35:00|40863.3|40843.3|40892|40872|40894.5|40874.5|40854.5|40834.5|238
1680021600000|2023-03-28 16:40:00|40890.7|40870.7|40869.6|40849.6|40912|40892|40869.6|40849.6|487
1680021900000|2023-03-28 16:45:00|40868.3|40848.3|40857.1|40837.1|40884.6|40864.6|40854.6|40834.6|337
1680022200000|2023-03-28 16:50:00|40858.3|40838.3|40855.9|40835.9|40872.1|40852.1|40842.1|40822.1|655
1680022500000|2023-03-28 16:55:00|40857.1|40837.1|40891|40871|40913.4|40893.4|40844.7|40824.7|2649
1680022800000|2023-03-28 17:00:00|40893.4|40873.4|40838.5|40818.5|40897.1|40877.1|40834.7|40814.7|882
1680023100000|2023-03-28 17:05:00|40836|40816|40842.2|40822.2|40844.7|40824.7|40830.9|40810.9|165
1680023400000|2023-03-28 17:10:00|40844.7|40824.7|40807.2|40787.2|40844.7|40824.7|40804.7|40784.7|306
1680023700000|2023-03-28 17:15:00|40804.7|40784.7|40834.6|40814.6|40834.6|40814.6|40782.3|40762.3|758
1680024000000|2023-03-28 17:20:00|40837|40817|40808.3|40788.3|40839.6|40819.6|40805.8|40785.8|733
1680024300000|2023-03-28 17:25:00|40805.8|40785.8|40807|40787|40814.6|40794.6|40777|40757|663
1680024600000|2023-03-28 17:30:00|40805.8|40785.8|40777|40757|40805.8|40785.8|40774.5|40754.5|72
1680024900000|2023-03-28 17:35:00|40779.5|40759.5|40777|40757|40787|40767|40773.2|40753.2|52
1680025200000|2023-03-28 17:40:00|40778.2|40758.2|40792|40772|40802|40782|40772|40752|543
1680025500000|2023-03-28 17:45:00|40789.5|40769.5|40782|40762|40797|40777|40778.2|40758.2|175
1680025800000|2023-03-28 17:50:00|40780.7|40760.7|40792|40772|40799.5|40779.5|40774.5|40754.5|94
1680026100000|2023-03-28 17:55:00|40794.5|40774.5|40757|40737|40799.5|40779.5|40755.8|40735.8|87
1680026400000|2023-03-28 18:00:00|40754.5|40734.5|40764.5|40744.5|40767|40747|40732|40712|246
1680026700000|2023-03-28 18:05:00|40765.7|40745.7|40764.5|40744.5|40775.8|40755.8|40764.5|40744.5|302
1680027000000|2023-03-28 18:10:00|40767|40747|40687.1|40667.1|40767|40747|40677|40657|314
1680027300000|2023-03-28 18:15:00|40684.6|40664.6|40727.1|40707.1|40727.1|40707.1|40677.1|40657.1|88
1680027600000|2023-03-28 18:20:00|40729.6|40709.6|40742.1|40722.1|40753.3|40733.3|40729.6|40709.6|93
1680027900000|2023-03-28 18:25:00|40739.6|40719.6|40733.3|40713.3|40747.1|40727.1|40730.8|40710.8|30
1680028200000|2023-03-28 18:30:00|40730.8|40710.8|40733.3|40713.3|40734.6|40714.6|40722.1|40702.1|43
1680028500000|2023-03-28 18:35:00|40737.1|40717.1|40742.1|40722.1|40748.3|40728.3|40737.1|40717.1|46
1680028800000|2023-03-28 18:40:00|40740.9|40720.9|40764.6|40744.6|40764.6|40744.6|40739.6|40719.6|36
1680029100000|2023-03-28 18:45:00|40763.4|40743.4|40764.6|40744.6|40777.1|40757.1|40762.1|40742.1|31
1680029400000|2023-03-28 18:50:00|40762.1|40742.1|40754.6|40734.6|40767.1|40747.1|40747.1|40727.1|26
1680029700000|2023-03-28 18:55:00|40752.1|40732.1|40767.1|40747.1|40772.1|40752.1|40752.1|40732.1|55
1680030000000|2023-03-28 19:00:00|40765.9|40745.9|40780.9|40760.9|40784.5|40764.5|40762.1|40742.1|67
1680030300000|2023-03-28 19:05:00|40782.1|40762.1|40783.4|40763.4|40789.5|40769.5|40780.9|40760.9|20
1680030600000|2023-03-28 19:10:00|40784.6|40764.6|40777.1|40757.1|40787.1|40767.1|40773.3|40753.3|27
1680030900000|2023-03-28 19:15:00|40778.4|40758.4|40754.6|40734.6|40782.1|40762.1|40752.1|40732.1|50
1680031200000|2023-03-28 19:20:00|40753.4|40733.4|40779.6|40759.6|40780.8|40760.8|40747.1|40727.1|61
1680031500000|2023-03-28 19:25:00|40782.1|40762.1|40779.6|40759.6|40789.6|40769.6|40765.9|40745.9|62
1680031800000|2023-03-28 19:30:00|40777.1|40757.1|40782.1|40762.1|40787.1|40767.1|40762.1|40742.1|25
1680032100000|2023-03-28 19:35:00|40784.7|40764.7|40789.6|40769.6|40794.6|40774.6|40779.6|40759.6|43
1680032400000|2023-03-28 19:40:00|40790.8|40770.8|40785.8|40765.8|40792.1|40772.1|40782.1|40762.1|68
1680032700000|2023-03-28 19:45:00|40788.3|40768.3|40777.1|40757.1|40792.1|40772.1|40777.1|40757.1|39
1680033000000|2023-03-28 19:50:00|40782.1|40762.1|40782.1|40762.1|40792.1|40772.1|40780.9|40760.9|33
1680033300000|2023-03-28 19:55:00|40783.3|40763.3|40778.4|40758.4|40787.1|40767.1|40772.1|40752.1|41
1680033600000|2023-03-28 20:00:00|40779.6|40759.6|40785.9|40765.9|40790.8|40770.8|40779.6|40759.6|64
1680033900000|2023-03-28 20:05:00|40787.1|40767.1|40782.1|40762.1|40789.6|40769.6|40779.6|40759.6|31
1680034200000|2023-03-28 20:10:00|40779.6|40759.6|40782.1|40762.1|40785.8|40765.8|40777.1|40757.1|17
1680034500000|2023-03-28 20:15:00|40783.4|40763.4|40789.6|40769.6|40789.6|40769.6|40783.3|40763.3|21
1680034800000|2023-03-28 20:20:00|40787.1|40767.1|40787.1|40767.1|40792.1|40772.1|40787.1|40767.1|9
1680035100000|2023-03-28 20:25:00|40789.6|40769.6|40790.9|40770.9|40797.1|40777.1|40784.6|40764.6|54
1680035400000|2023-03-28 20:30:00|40789.6|40769.6|40792.1|40772.1|40795.9|40775.9|40784.6|40764.6|61
1680035700000|2023-03-28 20:35:00|40793.4|40773.4|40795.9|40775.9|40795.9|40775.9|40792.1|40772.1|21
1680036000000|2023-03-28 20:40:00|40797.1|40777.1|40805.9|40785.9|40805.9|40785.9|40797.1|40777.1|15
1680036300000|2023-03-28 20:45:00|40803.4|40783.4|40808.4|40788.4|40812.2|40792.2|40800.9|40780.9|35
1680036600000|2023-03-28 20:50:00|40809.7|40789.7|40815.9|40795.9|40815.9|40795.9|40808.4|40788.4|23
1680036900000|2023-03-28 20:55:00|40813.4|40793.4|40810.9|40790.9|40823.4|40803.4|40809.7|40789.7|25
1680040800000|2023-03-28 22:00:00|40801|40781|40818.4|40798.4|40828.4|40808.4|40801|40781|44
1680041100000|2023-03-28 22:05:00|40817.2|40797.2|40814.7|40794.7|40819.7|40799.7|40814.7|40794.7|15
1680041400000|2023-03-28 22:10:00|40817.2|40797.2|40818.4|40798.4|40822.3|40802.3|40814.7|40794.7|30
1680041700000|2023-03-28 22:15:00|40817.2|40797.2|40815.9|40795.9|40818.4|40798.4|40815.9|40795.9|37
1680042000000|2023-03-28 22:20:00|40813.4|40793.4|40808.5|40788.5|40814.7|40794.7|40807.3|40787.3|21
1680042300000|2023-03-28 22:25:00|40808.4|40788.4|40809.7|40789.7|40809.7|40789.7|40808.4|40788.4|1
1680042600000|2023-03-28 22:30:00|40808.4|40788.4|40812.2|40792.2|40814.7|40794.7|40808.4|40788.4|20
1680042900000|2023-03-28 22:35:00|40814.7|40794.7|40812.2|40792.2|40817.2|40797.2|40809.7|40789.7|29
1680043200000|2023-03-28 22:40:00|40810.9|40790.9|40807.2|40787.2|40812.2|40792.2|40807.2|40787.2|7
1680043500000|2023-03-28 22:45:00|40809.7|40789.7|40802.2|40782.2|40809.7|40789.7|40801|40781|14
1680043800000|2023-03-28 22:50:00|40800.9|40780.9|40797.2|40777.2|40802.2|40782.2|40796|40776|11
1680044100000|2023-03-28 22:55:00|40794.7|40774.7|40789.7|40769.7|40797.2|40777.2|40789.7|40769.7|24
1680044400000|2023-03-28 23:00:00|40787.2|40767.2|40782.2|40762.2|40787.2|40767.2|40778.5|40758.5|13
1680044700000|2023-03-28 23:05:00|40781|40761|40792.3|40772.3|40797.3|40777.3|40781|40761|11
1680045000000|2023-03-28 23:10:00|40789.8|40769.8|40794.8|40774.8|40794.8|40774.8|40778.5|40758.5|47
1680045300000|2023-03-28 23:15:00|40796|40776|40804.8|40784.8|40807.3|40787.3|40796|40776|3
1680045600000|2023-03-28 23:20:00|40806|40786|40804.8|40784.8|40807.3|40787.3|40802.3|40782.3|14
1680045900000|2023-03-28 23:25:00|40806.1|40786.1|40802.3|40782.3|40807.3|40787.3|40802.3|40782.3|6
1680046200000|2023-03-28 23:30:00|40801|40781|40789.8|40769.8|40802.3|40782.3|40789.8|40769.8|16
1680046500000|2023-03-28 23:35:00|40791|40771|40794.8|40774.8|40797.3|40777.3|40791|40771|21
1680046800000|2023-03-28 23:40:00|40797.3|40777.3|40792.3|40772.3|40797.3|40777.3|40789.8|40769.8|14
1680047100000|2023-03-28 23:45:00|40789.8|40769.8|40802.3|40782.3|40804.8|40784.8|40789.8|40769.8|9
1680047400000|2023-03-28 23:50:00|40804.8|40784.8|40812.3|40792.3|40814.8|40794.8|40804.8|40784.8|9
1680047700000|2023-03-28 23:55:00|40811.1|40791.1|40812.3|40792.3|40812.3|40792.3|40802.3|40782.3|12
1680048000000|2023-03-29 00:00:00|40811.1|40791.1|40823.6|40803.6|40834.8|40814.8|40807.3|40787.3|61
1680048300000|2023-03-29 00:05:00|40822.3|40802.3|40832.3|40812.3|40834.8|40814.8|40822.3|40802.3|55
1680048600000|2023-03-29 00:10:00|40833.5|40813.5|40844.8|40824.8|40844.8|40824.8|40827.3|40807.3|39
1680048900000|2023-03-29 00:15:00|40847.3|40827.3|40834.8|40814.8|40847.3|40827.3|40822.3|40802.3|43
1680049200000|2023-03-29 00:20:00|40832.3|40812.3|40839.8|40819.8|40839.8|40819.8|40822.3|40802.3|22
1680049500000|2023-03-29 00:25:00|40837.3|40817.3|40842.3|40822.3|40847.3|40827.3|40837.3|40817.3|32
1680049800000|2023-03-29 00:30:00|40837.3|40817.3|40822.3|40802.3|40837.3|40817.3|40817.3|40797.3|54
1680050100000|2023-03-29 00:35:00|40821.1|40801.1|40819.8|40799.8|40829.8|40809.8|40817.3|40797.3|43
1680050400000|2023-03-29 00:40:00|40817.3|40797.3|40812.3|40792.3|40819.8|40799.8|40804.8|40784.8|65
1680050700000|2023-03-29 00:45:00|40814.8|40794.8|40814.8|40794.8|40824.8|40804.8|40814.8|40794.8|25
1680051000000|2023-03-29 00:50:00|40816.1|40796.1|40809.8|40789.8|40817.3|40797.3|40804.8|40784.8|26
1680051300000|2023-03-29 00:55:00|40808.5|40788.5|40817.3|40797.3|40819.8|40799.8|40803.5|40783.5|23
1680051600000|2023-03-29 01:00:00|40819.8|40799.8|40857.3|40837.3|40877.3|40857.3|40819.8|40799.8|284
1680051900000|2023-03-29 01:05:00|40856.1|40836.1|40874.8|40854.8|40874.8|40854.8|40832.3|40812.3|129
1680052200000|2023-03-29 01:10:00|40882.3|40862.3|40904.8|40884.8|40904.8|40884.8|40862.3|40842.3|215
1680052500000|2023-03-29 01:15:00|40902.3|40882.3|40897.3|40877.3|40934.8|40914.8|40888.5|40868.5|194
1680052800000|2023-03-29 01:20:00|40899.8|40879.8|40923.6|40903.6|40933.6|40913.6|40894.9|40874.9|175
1680053100000|2023-03-29 01:25:00|40919.9|40899.9|40903.7|40883.7|40926.1|40906.1|40887.4|40867.4|121
1680053400000|2023-03-29 01:30:00|40901.2|40881.2|40894.9|40874.9|40903.7|40883.7|40869.9|40849.9|140
1680053700000|2023-03-29 01:35:00|40893.7|40873.7|40885|40865|40894.9|40874.9|40870|40850|89
1680054000000|2023-03-29 01:40:00|40882.5|40862.5|40862.5|40842.5|40896.2|40876.2|40857.5|40837.5|122
1680054300000|2023-03-29 01:45:00|40861.3|40841.3|40877.5|40857.5|40880|40860|40848.8|40828.8|77
1680054600000|2023-03-29 01:50:00|40878.7|40858.7|40897.4|40877.4|40899.9|40879.9|40877.4|40857.4|71
1680054900000|2023-03-29 01:55:00|40898.6|40878.6|40876.2|40856.2|40899.9|40879.9|40872.4|40852.4|36
1680055200000|2023-03-29 02:00:00|40877.4|40857.4|40819.9|40799.9|40894.9|40874.9|40817.4|40797.4|218
1680055500000|2023-03-29 02:05:00|40821.1|40801.1|40801.2|40781.2|40823.6|40803.6|40777.4|40757.4|199
1680055800000|2023-03-29 02:10:00|40798.7|40778.7|40792.5|40772.5|40803.7|40783.7|40782.5|40762.5|45
1680056100000|2023-03-29 02:15:00|40795|40775|40796.2|40776.2|40808.7|40788.7|40793.7|40773.7|35
1680056400000|2023-03-29 02:20:00|40798.7|40778.7|40771.2|40751.2|40798.7|40778.7|40768.7|40748.7|38
1680056700000|2023-03-29 02:25:00|40769.9|40749.9|40793.7|40773.7|40796.2|40776.2|40763.7|40743.7|49
1680057000000|2023-03-29 02:30:00|40795|40775|40820|40800|40820|40800|40795|40775|92
1680057300000|2023-03-29 02:35:00|40821.2|40801.2|40773.8|40753.8|40825|40805|40767.5|40747.5|42
1680057600000|2023-03-29 02:40:00|40772.5|40752.5|40777.5|40757.5|40790|40770|40772.5|40752.5|35
1680057900000|2023-03-29 02:45:00|40776.3|40756.3|40767.6|40747.6|40790|40770|40767.6|40747.6|73
1680058200000|2023-03-29 02:50:00|40768.8|40748.8|40750|40730|40775|40755|40748.8|40728.8|80
1680058500000|2023-03-29 02:55:00|40748.8|40728.8|40755|40735|40757.5|40737.5|40735|40715|88
1680058800000|2023-03-29 03:00:00|40752.5|40732.5|40765|40745|40767.5|40747.5|40741.2|40721.2|86
1680059100000|2023-03-29 03:05:00|40767.5|40747.5|40782.5|40762.5|40795|40775|40757.5|40737.5|69
1680059400000|2023-03-29 03:10:00|40783.8|40763.8|40775|40755|40788.8|40768.8|40770|40750|52
1680059700000|2023-03-29 03:15:00|40772.5|40752.5|40718.8|40698.8|40775|40755|40715|40695|95
1680060000000|2023-03-29 03:20:00|40717.6|40697.6|40680|40660|40720|40700|40665|40645|229
1680060300000|2023-03-29 03:25:00|40678.8|40658.8|40702.5|40682.5|40710|40690|40675|40655|77
1680060600000|2023-03-29 03:30:00|40703.7|40683.7|40682.5|40662.5|40707.5|40687.5|40667.5|40647.5|43
1680060900000|2023-03-29 03:35:00|40685|40665|40682.5|40662.5|40692.5|40672.5|40677.5|40657.5|42
1680061200000|2023-03-29 03:40:00|40681.2|40661.2|40700|40680|40705|40685|40677.5|40657.5|33
1680061500000|2023-03-29 03:45:00|40698.8|40678.8|40705|40685|40710|40690|40697.5|40677.5|22
1680061800000|2023-03-29 03:50:00|40705.1|40685.1|40707.6|40687.6|40708.7|40688.7|40702.6|40682.6|17
1680062100000|2023-03-29 03:55:00|40705.1|40685.1|40710.1|40690.1|40710.1|40690.1|40701.4|40681.4|19
1680062400000|2023-03-29 04:00:00|40708.9|40688.9|40696.3|40676.3|40708.9|40688.9|40685.1|40665.1|34
1680062700000|2023-03-29 04:05:00|40695.1|40675.1|40691.4|40671.4|40696.4|40676.4|40688.9|40668.9|12
1680063000000|2023-03-29 04:10:00|40690.1|40670.1|40681.4|40661.4|40690.1|40670.1|40675.1|40655.1|37
1680063300000|2023-03-29 04:15:00|40682.6|40662.6|40692.6|40672.6|40698.9|40678.9|40676.4|40656.4|50
1680063600000|2023-03-29 04:20:00|40693.8|40673.8|40705.1|40685.1|40705.1|40685.1|40692.6|40672.6|12
1680063900000|2023-03-29 04:25:00|40703.9|40683.9|40712.6|40692.6|40712.6|40692.6|40702.6|40682.6|15
1680064200000|2023-03-29 04:30:00|40715.1|40695.1|40735.1|40715.1|40735.1|40715.1|40715.1|40695.1|37
1680064500000|2023-03-29 04:35:00|40737.6|40717.6|40710.1|40690.1|40738.8|40718.8|40707.6|40687.6|24
1680064800000|2023-03-29 04:40:00|40708.8|40688.8|40720.1|40700.1|40722.6|40702.6|40707.6|40687.6|13
1680065100000|2023-03-29 04:45:00|40718.8|40698.8|40710.1|40690.1|40718.8|40698.8|40695.1|40675.1|20
1680065400000|2023-03-29 04:50:00|40712.6|40692.6|40707.6|40687.6|40712.6|40692.6|40705.1|40685.1|8
1680065700000|2023-03-29 04:55:00|40706.4|40686.4|40691.4|40671.4|40706.4|40686.4|40691.4|40671.4|57
1680066000000|2023-03-29 05:00:00|40692.6|40672.6|40685.1|40665.1|40700.1|40680.1|40685.1|40665.1|35
1680066300000|2023-03-29 05:05:00|40686.3|40666.3|40667.6|40647.6|40687.6|40667.6|40667.6|40647.6|44
1680066600000|2023-03-29 05:10:00|40665.1|40645.1|40600.1|40580.1|40665.1|40645.1|40591.3|40571.3|194
1680066900000|2023-03-29 05:15:00|40601.3|40581.3|40607.6|40587.6|40615.1|40595.1|40586.3|40566.3|112
1680067200000|2023-03-29 05:20:00|40610.1|40590.1|40635.1|40615.1|40640.1|40620.1|40607.6|40587.6|85
1680067500000|2023-03-29 05:25:00|40632.6|40612.6|40646.3|40626.3|40660.1|40640.1|40632.6|40612.6|94
1680067800000|2023-03-29 05:30:00|40647.6|40627.6|40628.9|40608.9|40678.9|40658.9|40617.6|40597.6|191
1680068100000|2023-03-29 05:35:00|40627.6|40607.6|40675.1|40655.1|40685.1|40665.1|40625.1|40605.1|157
1680068400000|2023-03-29 05:40:00|40677.6|40657.6|40676.3|40656.3|40687.6|40667.6|40652.6|40632.6|123
1680068700000|2023-03-29 05:45:00|40677.6|40657.6|40680.1|40660.1|40690.1|40670.1|40657.6|40637.6|76
1680069000000|2023-03-29 05:50:00|40681.4|40661.4|40652.6|40632.6|40690.1|40670.1|40641.4|40621.4|74
1680069300000|2023-03-29 05:55:00|40653.8|40633.8|40662.6|40642.6|40675.1|40655.1|40652.6|40632.6|61
1680069600000|2023-03-29 06:00:00|40663.8|40643.8|40633.8|40613.8|40673.8|40653.8|40630.2|40610.2|63
1680069900000|2023-03-29 06:05:00|40635.2|40615.2|40635.2|40615.2|40661.3|40641.3|40620.2|40600.2|126
1680070200000|2023-03-29 06:10:00|40636.3|40616.3|40622.7|40602.7|40647.7|40627.7|40622.7|40602.7|89
1680070500000|2023-03-29 06:15:00|40625.2|40605.2|40651.5|40631.5|40657.7|40637.7|40612.7|40592.7|133
1680070800000|2023-03-29 06:20:00|40649|40629|40655.1|40635.1|40655.1|40635.1|40595.2|40575.2|154
1680071100000|2023-03-29 06:25:00|40656.4|40636.4|40692.7|40672.7|40697.7|40677.7|40641.5|40621.5|102
1680071400000|2023-03-29 06:30:00|40690.2|40670.2|40660.2|40640.2|40690.2|40670.2|40655.2|40635.2|122
1680071700000|2023-03-29 06:35:00|40657.7|40637.7|40652.7|40632.7|40660.2|40640.2|40637.7|40617.7|67
1680072000000|2023-03-29 06:40:00|40653.9|40633.9|40652.7|40632.7|40665.2|40645.2|40646.5|40626.5|53
1680072300000|2023-03-29 06:45:00|40655.2|40635.2|40651.5|40631.5|40670.2|40650.2|40641.4|40621.4|98
1680072600000|2023-03-29 06:50:00|40652.7|40632.7|40668.9|40648.9|40672.7|40652.7|40615.2|40595.2|142
1680072900000|2023-03-29 06:55:00|40667.7|40647.7|40649.1|40629.1|40690.2|40670.2|40649.1|40629.1|112
1680073200000|2023-03-29 07:00:00|40643.9|40623.9|40686.4|40666.4|40723.9|40703.9|40614|40594|263
1680073500000|2023-03-29 07:05:00|40687.7|40667.7|40595.2|40575.2|40692.7|40672.7|40557.7|40537.7|289
1680073800000|2023-03-29 07:10:00|40592.7|40572.7|40595.3|40575.3|40609|40589|40546.5|40526.5|463
1680074100000|2023-03-29 07:15:00|40596.5|40576.5|40545.3|40525.3|40629.1|40609.1|40541.5|40521.5|188
1680074400000|2023-03-29 07:20:00|40544|40524|40596.5|40576.5|40605.2|40585.2|40544|40524|68
1680074700000|2023-03-29 07:25:00|40599|40579|40605.2|40585.2|40635.2|40615.2|40591.5|40571.5|185
1680075000000|2023-03-29 07:30:00|40607.7|40587.7|40615.2|40595.2|40622.7|40602.7|40596.5|40576.5|118
1680075300000|2023-03-29 07:35:00|40617.7|40597.7|40622.7|40602.7|40627.7|40607.7|40607.7|40587.7|146
1680075600000|2023-03-29 07:40:00|40621.5|40601.5|40666.4|40646.4|40667.7|40647.7|40621.5|40601.5|120
1680075900000|2023-03-29 07:45:00|40667.7|40647.7|40715.2|40695.2|40722.7|40702.7|40665.2|40645.2|106
1680076200000|2023-03-29 07:50:00|40712.7|40692.7|40697.7|40677.7|40715.2|40695.2|40682.7|40662.7|148
1680076500000|2023-03-29 07:55:00|40696.5|40676.5|40700.2|40680.2|40700.2|40680.2|40676.5|40656.5|76
1680076800000|2023-03-29 08:00:00|40702.7|40682.7|40660.2|40640.2|40707.7|40687.7|40652.7|40632.7|92
1680077100000|2023-03-29 08:05:00|40662.7|40642.7|40700.2|40680.2|40710.2|40690.2|40652.7|40632.7|113
1680077400000|2023-03-29 08:10:00|40699.1|40679.1|40727.7|40707.7|40738.9|40718.9|40687.7|40667.7|87
1680077700000|2023-03-29 08:15:00|40726.6|40706.6|40740.3|40720.3|40761.4|40741.4|40726.6|40706.6|85
1680078000000|2023-03-29 08:20:00|40739.1|40719.1|40700.3|40680.3|40740.3|40720.3|40697.8|40677.8|96
1680078300000|2023-03-29 08:25:00|40701.4|40681.4|40690.3|40670.3|40710.3|40690.3|40677.8|40657.8|95
1680078600000|2023-03-29 08:30:00|40692.8|40672.8|40690.3|40670.3|40712.8|40692.8|40682.8|40662.8|75
1680078900000|2023-03-29 08:35:00|40687.8|40667.8|40690.3|40670.3|40704|40684|40685.3|40665.3|44
1680079200000|2023-03-29 08:40:00|40692.8|40672.8|40685.3|40665.3|40692.8|40672.8|40661.6|40641.6|71
1680079500000|2023-03-29 08:45:00|40682.8|40662.8|40700.3|40680.3|40701.5|40681.5|40675.3|40655.3|88
1680079800000|2023-03-29 08:50:00|40697.8|40677.8|40750.3|40730.3|40751.6|40731.6|40690.3|40670.3|179
1680080100000|2023-03-29 08:55:00|40752.8|40732.8|40767.7|40747.7|40770.2|40750.2|40747.8|40727.8|354
1680080400000|2023-03-29 09:00:00|40773.8|40753.8|40782.7|40762.7|40790.2|40770.2|40769|40749|224
1680080700000|2023-03-29 09:05:00|40780.2|40760.2|40780.2|40760.2|40805.2|40785.2|40777.7|40757.7|151
1680081000000|2023-03-29 09:10:00|40781.4|40761.4|40777.7|40757.7|40787.5|40767.5|40762.7|40742.7|135
1680081300000|2023-03-29 09:15:00|40775.2|40755.2|40772.7|40752.7|40782.7|40762.7|40762.7|40742.7|53
1680081600000|2023-03-29 09:20:00|40771.5|40751.5|40762.7|40742.7|40777.7|40757.7|40760.2|40740.2|46
1680081900000|2023-03-29 09:25:00|40765.2|40745.2|40812.7|40792.7|40816.5|40796.5|40765.2|40745.2|111
1680082200000|2023-03-29 09:30:00|40811.5|40791.5|40865.2|40845.2|40867.7|40847.7|40807.7|40787.7|304
1680082500000|2023-03-29 09:35:00|40867.7|40847.7|40871.4|40851.4|40886.5|40866.5|40857.7|40837.7|314
1680082800000|2023-03-29 09:40:00|40875.2|40855.2|40895.1|40875.1|40896.4|40876.4|40872.7|40852.7|169
1680083100000|2023-03-29 09:45:00|40902.4|40882.4|40925.1|40905.1|40927.6|40907.6|40901.4|40881.4|193
1680083400000|2023-03-29 09:50:00|40922.6|40902.6|40975.1|40955.1|40975.1|40955.1|40922.6|40902.6|285
1680083700000|2023-03-29 09:55:00|40986.1|40966.1|41018.9|40998.9|41030.1|41010.1|40986.1|40966.1|276
1680084000000|2023-03-29 10:00:00|41020.1|41000.1|41041.3|41021.3|41045.1|41025.1|41010.1|40990.1|332
1680084300000|2023-03-29 10:05:00|41040.1|41020.1|41043.9|41023.9|41075.1|41055.1|41036.3|41016.3|258
1680084600000|2023-03-29 10:10:00|41040.1|41020.1|41072.5|41052.5|41086.3|41066.3|41040|41020|275
1680084900000|2023-03-29 10:15:00|41073.6|41053.6|41070.1|41050.1|41085|41065|41067.5|41047.5|154
1680085200000|2023-03-29 10:20:00|41068.8|41048.8|41085.1|41065.1|41096.1|41076.1|41062.5|41042.5|232
1680085500000|2023-03-29 10:25:00|41086.3|41066.3|41063.8|41043.8|41095.1|41075.1|41060.1|41040.1|139
1680085800000|2023-03-29 10:30:00|41065|41045|41077.6|41057.6|41092.6|41072.6|41065|41045|157
1680086100000|2023-03-29 10:35:00|41075.1|41055.1|41095.1|41075.1|41100.1|41080.1|41075.1|41055.1|195
1680086400000|2023-03-29 10:40:00|41098.9|41078.9|41160.1|41140.1|41185.1|41165.1|41098.9|41078.9|408
1680086700000|2023-03-29 10:45:00|41162.6|41142.6|41227.6|41207.6|41242.6|41222.6|41162.6|41142.6|569
1680087000000|2023-03-29 10:50:00|41225.1|41205.1|41187.6|41167.6|41235.1|41215.1|41187.6|41167.6|269
1680087300000|2023-03-29 10:55:00|41190.1|41170.1|41167.6|41147.6|41190.1|41170.1|41165.1|41145.1|215
1680087600000|2023-03-29 11:00:00|41166.4|41146.4|41170.1|41150.1|41190.1|41170.1|41157.7|41137.7|385
1680087900000|2023-03-29 11:05:00|41168.8|41148.8|41125.1|41105.1|41168.8|41148.8|41121.3|41101.3|211
1680088200000|2023-03-29 11:10:00|41123.8|41103.8|41130.1|41110.1|41135.1|41115.1|41117.6|41097.6|391
1680088500000|2023-03-29 11:15:00|41131.3|41111.3|41170.1|41150.1|41177.6|41157.6|41130.1|41110.1|196
1680088800000|2023-03-29 11:20:00|41168.9|41148.9|41195|41175|41198.8|41178.8|41167.6|41147.6|142
1680089100000|2023-03-29 11:25:00|41196.2|41176.2|41163.8|41143.8|41203.8|41183.8|41163.8|41143.8|328
1680089400000|2023-03-29 11:30:00|41166.3|41146.3|41203.8|41183.8|41208.8|41188.8|41166.3|41146.3|303
1680089700000|2023-03-29 11:35:00|41208.8|41188.8|41302.5|41282.5|41308.8|41288.8|41194|41174|454
1680090000000|2023-03-29 11:40:00|41305|41285|41307.5|41287.5|41312.5|41292.5|41295|41275|299
1680090300000|2023-03-29 11:45:00|41303.8|41283.8|41254|41234|41308.8|41288.8|41254|41234|300
1680090600000|2023-03-29 11:50:00|41252.6|41232.6|41267.8|41247.8|41276.2|41256.2|41250.1|41230.1|203
1680090900000|2023-03-29 11:55:00|41269|41249|41276.3|41256.3|41280.2|41260.2|41252.5|41232.5|175
1680091200000|2023-03-29 12:00:00|41277.5|41257.5|41342.5|41322.5|41357.5|41337.5|41277.5|41257.5|654
1680091500000|2023-03-29 12:05:00|41341.2|41321.2|41321.3|41301.3|41366.3|41346.3|41320.2|41300.2|423
1680091800000|2023-03-29 12:10:00|41322.7|41302.7|41306.5|41286.5|41325.2|41305.2|41275.2|41255.2|632
1680092100000|2023-03-29 12:15:00|41310.2|41290.2|41286.3|41266.3|41353.8|41333.8|41280.2|41260.2|470
1680092400000|2023-03-29 12:20:00|41287.5|41267.5|41252.7|41232.7|41303.8|41283.8|41250|41230|443
1680092700000|2023-03-29 12:25:00|41251.5|41231.5|41242.7|41222.7|41278.8|41258.8|41236.4|41216.4|286
1680093000000|2023-03-29 12:30:00|41243.9|41223.9|41267.7|41247.7|41275.2|41255.2|41236.4|41216.4|358
1680093300000|2023-03-29 12:35:00|41268.9|41248.9|41256.4|41236.4|41270.2|41250.2|41236.5|41216.5|236
1680093600000|2023-03-29 12:40:00|41257.7|41237.7|41200.2|41180.2|41260.2|41240.2|41195.2|41175.2|324
1680093900000|2023-03-29 12:45:00|41202.7|41182.7|41195.2|41175.2|41220.2|41200.2|41185.2|41165.2|363
1680094200000|2023-03-29 12:50:00|41192.7|41172.7|41180.2|41160.2|41195.2|41175.2|41175.2|41155.2|694
1680094500000|2023-03-29 12:55:00|41177.7|41157.7|41151.4|41131.4|41195.2|41175.2|41146.6|41126.6|782
1680094800000|2023-03-29 13:00:00|41150.2|41130.2|41161.4|41141.4|41173.9|41153.9|41102.7|41082.7|1734
1680095100000|2023-03-29 13:05:00|41163.9|41143.9|41177.6|41157.6|41226.4|41206.4|41161.4|41141.4|938
1680095400000|2023-03-29 13:10:00|41172.6|41152.6|41117.6|41097.6|41172.6|41152.6|41107.6|41087.6|516
1680095700000|2023-03-29 13:15:00|41118.7|41098.7|41132.6|41112.6|41156.2|41136.2|41102.6|41082.6|326
1680096000000|2023-03-29 13:20:00|41131.4|41111.4|41105.2|41085.2|41132.6|41112.6|41092.6|41072.6|492
1680096300000|2023-03-29 13:25:00|41102.8|41082.8|41125.2|41105.2|41125.2|41105.2|41061.4|41041.4|416
1680096600000|2023-03-29 13:30:00|41126.4|41106.4|41097.7|41077.7|41126.4|41106.4|41055.2|41035.2|484
1680096900000|2023-03-29 13:35:00|41098.9|41078.9|41160.2|41140.2|41173.9|41153.9|41095.2|41075.2|433
1680097200000|2023-03-29 13:40:00|41162.7|41142.7|41208.9|41188.9|41208.9|41188.9|41150.2|41130.2|516
1680097500000|2023-03-29 13:45:00|41206.4|41186.4|41162.6|41142.6|41247.6|41227.6|41162.6|41142.6|744
1680097800000|2023-03-29 13:50:00|41163.8|41143.8|41185.2|41165.2|41211.4|41191.4|41162.6|41142.6|416
1680098100000|2023-03-29 13:55:00|41180.2|41160.2|41125.2|41105.2|41200.2|41180.2|41125.2|41105.2|449
1680098400000|2023-03-29 14:00:00|41126.4|41106.4|41135.2|41115.2|41162.7|41142.7|41117.7|41097.7|519
1680098700000|2023-03-29 14:05:00|41134|41114|41105.2|41085.2|41135.2|41115.2|41072.7|41052.7|458
1680099000000|2023-03-29 14:10:00|41102.7|41082.7|41097.9|41077.9|41117.7|41097.7|41065.2|41045.2|503
1680099300000|2023-03-29 14:15:00|41096.7|41076.7|41117.9|41097.9|41122.9|41102.9|41084.1|41064.1|393
1680099600000|2023-03-29 14:20:00|41115.4|41095.4|41141.6|41121.6|41165.4|41145.4|41107.9|41087.9|537
1680099900000|2023-03-29 14:25:00|41142.9|41122.9|41125.4|41105.4|41159.1|41139.1|41107.9|41087.9|315
1680100200000|2023-03-29 14:30:00|41127.9|41107.9|41122.9|41102.9|41144.1|41124.1|41117.9|41097.9|254
1680100500000|2023-03-29 14:35:00|41119.2|41099.2|41082.9|41062.9|41119.2|41099.2|41082.9|41062.9|500
1680100800000|2023-03-29 14:40:00|41084.1|41064.1|40997.9|40977.9|41086.7|41066.7|40997.9|40977.9|629
1680101100000|2023-03-29 14:45:00|40992.9|40972.9|40927.9|40907.9|41002.9|40982.9|40927.9|40907.9|824
1680101400000|2023-03-29 14:50:00|40930.4|40910.4|40942.9|40922.9|40990.4|40970.4|40919.2|40899.2|430
1680101700000|2023-03-29 14:55:00|40939.1|40919.1|40982.9|40962.9|40992.9|40972.9|40939.1|40919.1|489
1680102000000|2023-03-29 15:00:00|40981.7|40961.7|40976.6|40956.6|40981.7|40961.7|40941.6|40921.6|397
1680102300000|2023-03-29 15:05:00|40977.9|40957.9|40922.9|40902.9|40977.9|40957.9|40910.4|40890.4|463
1680102600000|2023-03-29 15:10:00|40921.7|40901.7|40939.1|40919.1|40942.9|40922.9|40897.9|40877.9|423
1680102900000|2023-03-29 15:15:00|40941.6|40921.6|40942.9|40922.9|40959.2|40939.2|40934.1|40914.1|322
1680103200000|2023-03-29 15:20:00|40941.7|40921.7|40937.9|40917.9|40966.7|40946.7|40931.7|40911.7|311
1680103500000|2023-03-29 15:25:00|40940.4|40920.4|40947.9|40927.9|40951.6|40931.6|40922.9|40902.9|289
1680103800000|2023-03-29 15:30:00|40949.1|40929.1|40967.9|40947.9|40974.1|40954.1|40941.8|40921.8|344
1680104100000|2023-03-29 15:35:00|40970.4|40950.4|40960.4|40940.4|40977.9|40957.9|40952.9|40932.9|392
1680104400000|2023-03-29 15:40:00|40962.9|40942.9|40952.9|40932.9|40962.9|40942.9|40946.8|40926.8|292
1680104700000|2023-03-29 15:45:00|40954.1|40934.1|40937.9|40917.9|40957.9|40937.9|40929.3|40909.3|289
1680105000000|2023-03-29 15:50:00|40936.8|40916.8|40928.1|40908.1|40937.9|40917.9|40885.6|40865.6|730
1680105300000|2023-03-29 15:55:00|40929.3|40909.3|40869.4|40849.4|40930.6|40910.6|40855.6|40835.6|387
1680105600000|2023-03-29 16:00:00|40868.1|40848.1|40868.1|40848.1|40870.6|40850.6|40833.2|40813.2|419
1680105900000|2023-03-29 16:05:00|40866.9|40846.9|40890.6|40870.6|40890.6|40870.6|40853.1|40833.1|242
1680106200000|2023-03-29 16:10:00|40891.9|40871.9|40875.6|40855.6|40905.6|40885.6|40864.4|40844.4|725
1680106500000|2023-03-29 16:15:00|40874.4|40854.4|40884.4|40864.4|40884.4|40864.4|40865.5|40845.5|172
1680106800000|2023-03-29 16:20:00|40886.9|40866.9|40894.3|40874.3|40898.3|40878.3|40880.6|40860.6|165
1680107100000|2023-03-29 16:25:00|40895.6|40875.6|40861.8|40841.8|40900.6|40880.6|40856.8|40836.8|226
1680107400000|2023-03-29 16:30:00|40860.6|40840.6|40873.1|40853.1|40884.3|40864.3|40858.1|40838.1|237
1680107700000|2023-03-29 16:35:00|40871.9|40851.9|40850.8|40830.8|40880.6|40860.6|40844.4|40824.4|542
1680108000000|2023-03-29 16:40:00|40849.5|40829.5|40850.8|40830.8|40868.3|40848.3|40843.3|40823.3|250
1680108300000|2023-03-29 16:45:00|40852|40832|40875.6|40855.6|40880.6|40860.6|40838.3|40818.3|662
1680108600000|2023-03-29 16:50:00|40874.5|40854.5|40885.8|40865.8|40899.3|40879.3|40868.3|40848.3|493
1680108900000|2023-03-29 16:55:00|40887|40867|40904.5|40884.5|40918.3|40898.3|40884.5|40864.5|2929
1680109200000|2023-03-29 17:00:00|40907|40887|40873.1|40853.1|40907|40887|40853.1|40833.1|361
1680109500000|2023-03-29 17:05:00|40874.3|40854.3|40904.5|40884.5|40905.8|40885.8|40873.1|40853.1|252
1680109800000|2023-03-29 17:10:00|40904.3|40884.3|40868|40848|40915.5|40895.5|40859.3|40839.3|240
1680110100000|2023-03-29 17:15:00|40866.8|40846.8|40863|40843|40870.5|40850.5|40860.5|40840.5|50
1680110400000|2023-03-29 17:20:00|40864.2|40844.2|40838|40818|40868|40848|40838|40818|87
1680110700000|2023-03-29 17:25:00|40835.5|40815.5|40833|40813|40840.5|40820.5|40829.3|40809.3|110
1680111000000|2023-03-29 17:30:00|40831.8|40811.8|40818|40798|40833|40813|40818|40798|132
1680111300000|2023-03-29 17:35:00|40823|40803|40813|40793|40825.5|40805.5|40810.5|40790.5|173
1680111600000|2023-03-29 17:40:00|40810.5|40790.5|40810.5|40790.5|40825.5|40805.5|40804.3|40784.3|154
1680111900000|2023-03-29 17:45:00|40809.3|40789.3|40788|40768|40813|40793|40781.9|40761.9|441
1680112200000|2023-03-29 17:50:00|40789.4|40769.4|40799.4|40779.4|40799.4|40779.4|40784.4|40764.4|112
1680112500000|2023-03-29 17:55:00|40800.5|40780.5|40830.5|40810.5|40833|40813|40795.5|40775.5|179
1680112800000|2023-03-29 18:00:00|40828.2|40808.2|40796.9|40776.9|40828.2|40808.2|40785.5|40765.5|81
1680113100000|2023-03-29 18:05:00|40798|40778|40799.4|40779.4|40803|40783|40794.4|40774.4|79
1680113400000|2023-03-29 18:10:00|40794.4|40774.4|40803|40783|40805.5|40785.5|40794.4|40774.4|49
1680113700000|2023-03-29 18:15:00|40800.5|40780.5|40773|40753|40803|40783|40773|40753|74
1680114000000|2023-03-29 18:20:00|40774.2|40754.2|40804.2|40784.2|40806.9|40786.9|40770.5|40750.5|75
1680114300000|2023-03-29 18:25:00|40805.5|40785.5|40806.9|40786.9|40808.1|40788.1|40800.5|40780.5|53
1680114600000|2023-03-29 18:30:00|40808.1|40788.1|40838.1|40818.1|40838.1|40818.1|40800.6|40780.6|142
1680114900000|2023-03-29 18:35:00|40836.7|40816.7|40811.9|40791.9|40836.7|40816.7|40800.6|40780.6|65
1680115200000|2023-03-29 18:40:00|40809.2|40789.2|40818.1|40798.1|40818.1|40798.1|40800.6|40780.6|140
1680115500000|2023-03-29 18:45:00|40816.9|40796.9|40833.1|40813.1|40838.1|40818.1|40813.1|40793.1|39
1680115800000|2023-03-29 18:50:00|40834.2|40814.2|40828.1|40808.1|40836.7|40816.7|40821.9|40801.9|65
1680116100000|2023-03-29 18:55:00|40829.2|40809.2|40828.1|40808.1|40833.1|40813.1|40828.1|40808.1|13
1680116400000|2023-03-29 19:00:00|40826.9|40806.9|40809.2|40789.2|40828.1|40808.1|40793.1|40773.1|91
1680116700000|2023-03-29 19:05:00|40810.6|40790.6|40830.6|40810.6|40830.6|40810.6|40808.1|40788.1|47
1680117000000|2023-03-29 19:10:00|40831.8|40811.8|40838.1|40818.1|40838.1|40818.1|40828.1|40808.1|28
1680117300000|2023-03-29 19:15:00|40840.6|40820.6|40839.4|40819.4|40849.4|40829.4|40835.6|40815.6|87
1680117600000|2023-03-29 19:20:00|40838.2|40818.2|40827.1|40807.1|40840.7|40820.7|40823.2|40803.2|35
1680117900000|2023-03-29 19:25:00|40828.2|40808.2|40838.3|40818.3|40838.3|40818.3|40825.7|40805.7|63
1680118200000|2023-03-29 19:30:00|40836.9|40816.9|40829.4|40809.4|40838.3|40818.3|40823.3|40803.3|62
1680118500000|2023-03-29 19:35:00|40831.9|40811.9|40825.8|40805.8|40831.9|40811.9|40820.8|40800.8|38
1680118800000|2023-03-29 19:40:00|40828.3|40808.3|40838.1|40818.1|40841.8|40821.8|40825.8|40805.8|51
1680119100000|2023-03-29 19:45:00|40839.4|40819.4|40840.8|40820.8|40841.9|40821.9|40835.8|40815.8|17
1680119400000|2023-03-29 19:50:00|40842.1|40822.1|40850.8|40830.8|40855.8|40835.8|40835.8|40815.8|61
1680119700000|2023-03-29 19:55:00|40849.6|40829.6|40838.3|40818.3|40849.6|40829.6|40835.8|40815.8|64
1680120000000|2023-03-29 20:00:00|40835.8|40815.8|40845.8|40825.8|40848.3|40828.3|40835.8|40815.8|66
1680120300000|2023-03-29 20:05:00|40846.9|40826.9|40845.8|40825.8|40852.1|40832.1|40844.6|40824.6|56
1680120600000|2023-03-29 20:10:00|40848.3|40828.3|40850.8|40830.8|40850.8|40830.8|40844.6|40824.6|19
1680120900000|2023-03-29 20:15:00|40852|40832|40863.3|40843.3|40863.3|40843.3|40852|40832|30
1680121200000|2023-03-29 20:20:00|40864.5|40844.5|40862.1|40842.1|40868.3|40848.3|40862.1|40842.1|16
1680121500000|2023-03-29 20:25:00|40863.3|40843.3|40855.8|40835.8|40863.3|40843.3|40849.5|40829.5|31
1680121800000|2023-03-29 20:30:00|40854.6|40834.6|40848.3|40828.3|40855.8|40835.8|40848.3|40828.3|26
1680122100000|2023-03-29 20:35:00|40849.5|40829.5|40853.3|40833.3|40853.3|40833.3|40840.8|40820.8|85
1680122400000|2023-03-29 20:40:00|40852|40832|40855.8|40835.8|40863.3|40843.3|40850.8|40830.8|53
1680122700000|2023-03-29 20:45:00|40858.3|40838.3|40865.8|40845.8|40875.8|40855.8|40855.8|40835.8|67
1680123000000|2023-03-29 20:50:00|40867|40847|40879.5|40859.5|40879.5|40859.5|40865.8|40845.8|48
1680123300000|2023-03-29 20:55:00|40878.2|40858.2|40875.8|40855.8|40884.5|40864.5|40875.8|40855.8|60
1680127200000|2023-03-29 22:00:00|40790.6|40770.6|40833.4|40813.4|40860.9|40840.9|40790.6|40770.6|115
1680127500000|2023-03-29 22:05:00|40830.9|40810.9|40830.9|40810.9|40834.5|40814.5|40828.4|40808.4|20
1680127800000|2023-03-29 22:10:00|40832.2|40812.2|40828.4|40808.4|40833.4|40813.4|40828.4|40808.4|6
1680128100000|2023-03-29 22:15:00|40827.2|40807.2|40835.9|40815.9|40838.4|40818.4|40825.9|40805.9|7
1680128400000|2023-03-29 22:20:00|40834.5|40814.5|40828.4|40808.4|40834.5|40814.5|40825.9|40805.9|13
1680128700000|2023-03-29 22:25:00|40830.9|40810.9|40830.9|40810.9|40830.9|40810.9|40830.9|40810.9|1
1680129000000|2023-03-29 22:30:00|40832.1|40812.1|40830.9|40810.9|40832.1|40812.1|40830.9|40810.9|9
1680129300000|2023-03-29 22:35:00|40829.7|40809.7|40820.9|40800.9|40830.9|40810.9|40820.9|40800.9|14
1680129600000|2023-03-29 22:40:00|40815.9|40795.9|40813.4|40793.4|40815.9|40795.9|40808.4|40788.4|33
1680129900000|2023-03-29 22:45:00|40815.9|40795.9|40813.4|40793.4|40815.9|40795.9|40804.7|40784.7|41
1680130200000|2023-03-29 22:50:00|40812.1|40792.1|40815.9|40795.9|40815.9|40795.9|40810.9|40790.9|13
1680130500000|2023-03-29 22:55:00|40817.2|40797.2|40828.4|40808.4|40830.9|40810.9|40815.9|40795.9|23
1680130800000|2023-03-29 23:00:00|40825.9|40805.9|40815.9|40795.9|40827.2|40807.2|40815.9|40795.9|10
1680131100000|2023-03-29 23:05:00|40818.4|40798.4|40818.4|40798.4|40820.9|40800.9|40814.8|40794.8|20
1680131400000|2023-03-29 23:10:00|40819.6|40799.6|40814.8|40794.8|40820.9|40800.9|40814.8|40794.8|5
1680131700000|2023-03-29 23:15:00|40815.9|40795.9|40818.4|40798.4|40820.9|40800.9|40815.9|40795.9|4
1680132000000|2023-03-29 23:20:00|40814.8|40794.8|40815.9|40795.9|40819.8|40799.8|40814.8|40794.8|13
1680132300000|2023-03-29 23:25:00|40813.4|40793.4|40800.9|40780.9|40813.4|40793.4|40800.9|40780.9|66
1680132600000|2023-03-29 23:30:00|40803.4|40783.4|40800.9|40780.9|40804.6|40784.6|40797.3|40777.3|19
1680132900000|2023-03-29 23:35:00|40798.4|40778.4|40800.9|40780.9|40800.9|40780.9|40798.4|40778.4|6
1680133200000|2023-03-29 23:40:00|40798.4|40778.4|40799.8|40779.8|40800.9|40780.9|40795.9|40775.9|4
1680133500000|2023-03-29 23:45:00|40798.4|40778.4|40800.9|40780.9|40800.9|40780.9|40795.9|40775.9|5
1680133800000|2023-03-29 23:50:00|40802.1|40782.1|40808.5|40788.5|40808.5|40788.5|40800.9|40780.9|13
1680134100000|2023-03-29 23:55:00|40806|40786|40806|40786|40811|40791|40801|40781|26
1680134400000|2023-03-30 00:00:00|40807.1|40787.1|40817.1|40797.1|40826|40806|40801|40781|74
1680134700000|2023-03-30 00:05:00|40814.8|40794.8|40797.1|40777.1|40818.5|40798.5|40786|40766|35
1680135000000|2023-03-30 00:10:00|40796|40776|40786|40766|40801|40781|40781|40761|32
1680135300000|2023-03-30 00:15:00|40784.6|40764.6|40786|40766|40793.5|40773.5|40781|40761|71
1680135600000|2023-03-30 00:20:00|40788.5|40768.5|40786|40766|40788.5|40768.5|40781|40761|18
1680135900000|2023-03-30 00:25:00|40788.5|40768.5|40791|40771|40791|40771|40786|40766|35
1680136200000|2023-03-30 00:30:00|40789.8|40769.8|40771|40751|40789.8|40769.8|40766|40746|46
1680136500000|2023-03-30 00:35:00|40768.3|40748.3|40773.5|40753.5|40774.8|40754.8|40763.5|40743.5|81
1680136800000|2023-03-30 00:40:00|40772.1|40752.1|40798.5|40778.5|40803.5|40783.5|40771|40751|94
1680137100000|2023-03-30 00:45:00|40796|40776|40771|40751|40796|40776|40766|40746|89
1680137400000|2023-03-30 00:50:00|40769.8|40749.8|40769.7|40749.7|40776|40756|40768.5|40748.5|33
1680137700000|2023-03-30 00:55:00|40771|40751|40781|40761|40788.5|40768.5|40763.5|40743.5|70
1680138000000|2023-03-30 01:00:00|40782.2|40762.2|40828.5|40808.5|40839.8|40819.8|40781|40761|434
1680138300000|2023-03-30 01:05:00|40826|40806|40808.7|40788.7|40861|40841|40807.5|40787.5|193
1680138600000|2023-03-30 01:10:00|40807.5|40787.5|40766.2|40746.2|40808.7|40788.7|40758.7|40738.7|200
1680138900000|2023-03-30 01:15:00|40763.7|40743.7|40753.7|40733.7|40771.2|40751.2|40739.9|40719.9|142
1680139200000|2023-03-30 01:20:00|40752.5|40732.5|40746.2|40726.2|40758.7|40738.7|40726.2|40706.2|165
1680139500000|2023-03-30 01:25:00|40747.5|40727.5|40753.7|40733.7|40763.7|40743.7|40747.5|40727.5|56
1680139800000|2023-03-30 01:30:00|40754.9|40734.9|40783.7|40763.7|40787.5|40767.5|40754.9|40734.9|84
1680140100000|2023-03-30 01:35:00|40781.2|40761.2|40711.2|40691.2|40783.7|40763.7|40701.2|40681.2|181
1680140400000|2023-03-30 01:40:00|40708.7|40688.7|40676.2|40656.2|40711.2|40691.2|40635.1|40615.1|356
1680140700000|2023-03-30 01:45:00|40673.7|40653.7|40703.7|40683.7|40713.7|40693.7|40671.2|40651.2|109
1680141000000|2023-03-30 01:50:00|40706.2|40686.2|40728.7|40708.7|40746.2|40726.2|40706.2|40686.2|56
1680141300000|2023-03-30 01:55:00|40731|40711|40693.7|40673.7|40738.7|40718.7|40688.7|40668.7|73
1680141600000|2023-03-30 02:00:00|40696.2|40676.2|40701.2|40681.2|40713.7|40693.7|40692.4|40672.4|87
1680141900000|2023-03-30 02:05:00|40703.7|40683.7|40719.9|40699.9|40723.7|40703.7|40701.2|40681.2|39
1680142200000|2023-03-30 02:10:00|40721.2|40701.2|40703.7|40683.7|40721.2|40701.2|40690.1|40670.1|85
1680142500000|2023-03-30 02:15:00|40706.2|40686.2|40703.7|40683.7|40706.2|40686.2|40693.7|40673.7|55
1680142800000|2023-03-30 02:20:00|40704.9|40684.9|40711.2|40691.2|40713.7|40693.7|40703.7|40683.7|23
1680143100000|2023-03-30 02:25:00|40710.1|40690.1|40727.6|40707.6|40727.6|40707.6|40707.6|40687.6|25
1680143400000|2023-03-30 02:30:00|40728.8|40708.8|40736.3|40716.3|40772.4|40752.4|40728.8|40708.8|100
1680143700000|2023-03-30 02:35:00|40735.1|40715.1|40728.8|40708.8|40736.3|40716.3|40726.3|40706.3|75
1680144000000|2023-03-30 02:40:00|40727.6|40707.6|40722.6|40702.6|40728.8|40708.8|40716.3|40696.3|37
1680144300000|2023-03-30 02:45:00|40721.3|40701.3|40706.3|40686.3|40721.3|40701.3|40687.6|40667.6|92
1680144600000|2023-03-30 02:50:00|40703.8|40683.8|40684.9|40664.9|40712.4|40692.4|40683.8|40663.8|69
1680144900000|2023-03-30 02:55:00|40683.8|40663.8|40706.3|40686.3|40708.8|40688.8|40677.6|40657.6|50
1680145200000|2023-03-30 03:00:00|40703.8|40683.8|40716.3|40696.3|40734.9|40714.9|40703.8|40683.8|74
1680145500000|2023-03-30 03:05:00|40715.1|40695.1|40706.3|40686.3|40718.8|40698.8|40688.8|40668.8|47
1680145800000|2023-03-30 03:10:00|40705.1|40685.1|40723.8|40703.8|40743.8|40723.8|40703.8|40683.8|28
1680146100000|2023-03-30 03:15:00|40722.4|40702.4|40776.3|40756.3|40783.8|40763.8|40716.3|40696.3|84
1680146400000|2023-03-30 03:20:00|40773.8|40753.8|40788.8|40768.8|40791.3|40771.3|40761.3|40741.3|56
1680146700000|2023-03-30 03:25:00|40790|40770|40798.8|40778.8|40811.3|40791.3|40790|40770|76
1680147000000|2023-03-30 03:30:00|40801.3|40781.3|40793.8|40773.8|40803.8|40783.8|40791.3|40771.3|37
1680147300000|2023-03-30 03:35:00|40792.6|40772.6|40811.3|40791.3|40811.3|40791.3|40785.2|40765.2|58
1680147600000|2023-03-30 03:40:00|40808.8|40788.8|40811.3|40791.3|40811.3|40791.3|40802.7|40782.7|24
1680147900000|2023-03-30 03:45:00|40812.7|40792.7|40798.8|40778.8|40818.8|40798.8|40798.8|40778.8|41
1680148200000|2023-03-30 03:50:00|40797.7|40777.7|40778.8|40758.8|40798.8|40778.8|40778.8|40758.8|47
1680148500000|2023-03-30 03:55:00|40780|40760|40786.3|40766.3|40787.7|40767.7|40776.3|40756.3|28
1680148800000|2023-03-30 04:00:00|40788.8|40768.8|40763.8|40743.8|40790|40770|40763.8|40743.8|26
1680149100000|2023-03-30 04:05:00|40766.3|40746.3|40781.3|40761.3|40783.8|40763.8|40763.8|40743.8|32
1680149400000|2023-03-30 04:10:00|40783.8|40763.8|40788.8|40768.8|40788.8|40768.8|40776.3|40756.3|17
1680149700000|2023-03-30 04:15:00|40790|40770|40803.8|40783.8|40808.8|40788.8|40790|40770|14
1680150000000|2023-03-30 04:20:00|40805.2|40785.2|40808.8|40788.8|40808.8|40788.8|40801.3|40781.3|6
1680150300000|2023-03-30 04:25:00|40807.7|40787.7|40803.8|40783.8|40807.7|40787.7|40801.3|40781.3|22
1680150600000|2023-03-30 04:30:00|40805.2|40785.2|40798.9|40778.9|40808.9|40788.9|40793.9|40773.9|32
1680150900000|2023-03-30 04:35:00|40800.2|40780.2|40815|40795|40815|40795|40793.9|40773.9|19
1680151200000|2023-03-30 04:40:00|40817.5|40797.5|40846.4|40826.4|40848.9|40828.9|40815|40795|61
1680151500000|2023-03-30 04:45:00|40843.9|40823.9|40853.9|40833.9|40858.9|40838.9|40841.4|40821.4|57
1680151800000|2023-03-30 04:50:00|40855|40835|40836.4|40816.4|40856.4|40836.4|40833.9|40813.9|17
1680152100000|2023-03-30 04:55:00|40835.2|40815.2|40822.7|40802.7|40838.9|40818.9|40822.7|40802.7|19
1680152400000|2023-03-30 05:00:00|40823.9|40803.9|40826.4|40806.4|40838.9|40818.9|40818.9|40798.9|43
1680152700000|2023-03-30 05:05:00|40823.9|40803.9|40816.4|40796.4|40836.4|40816.4|40806.4|40786.4|65
1680153000000|2023-03-30 05:10:00|40813.9|40793.9|40808.9|40788.9|40816.4|40796.4|40806.4|40786.4|42
1680153300000|2023-03-30 05:15:00|40806.4|40786.4|40847.5|40827.5|40851.4|40831.4|40806.4|40786.4|170
1680153600000|2023-03-30 05:20:00|40846.4|40826.4|40863.9|40843.9|40876.4|40856.4|40846.4|40826.4|52
1680153900000|2023-03-30 05:25:00|40862.7|40842.7|40866.4|40846.4|40883.9|40863.9|40856.4|40836.4|78
1680154200000|2023-03-30 05:30:00|40868.9|40848.9|40937.4|40917.4|40938.7|40918.7|40866.4|40846.4|373
1680154500000|2023-03-30 05:35:00|40938.7|40918.7|40903.7|40883.7|40938.7|40918.7|40871.2|40851.2|152
1680154800000|2023-03-30 05:40:00|40904.9|40884.9|40928.9|40908.9|40931.4|40911.4|40887.6|40867.6|118
1680155100000|2023-03-30 05:45:00|40930.1|40910.1|40941.4|40921.4|40953.9|40933.9|40930.1|40910.1|96
1680155400000|2023-03-30 05:50:00|40942.6|40922.6|41017.6|40997.6|41017.6|40997.6|40942.6|40922.6|212
1680155700000|2023-03-30 05:55:00|41015.1|40995.1|41026.2|41006.2|41048.7|41028.7|41008.9|40988.9|211
1680156000000|2023-03-30 06:00:00|41025.1|41005.1|41052.6|41032.6|41080.1|41060.1|41013.9|40993.9|313
1680156300000|2023-03-30 06:05:00|41053.7|41033.7|41031.2|41011.2|41073.7|41053.7|41031.2|41011.2|126
1680156600000|2023-03-30 06:10:00|41028.7|41008.7|41021.4|41001.4|41036.4|41016.4|41007.4|40987.4|129
1680156900000|2023-03-30 06:15:00|41018.9|40998.9|40996.4|40976.4|41030.1|41010.1|40991.4|40971.4|90
1680157200000|2023-03-30 06:20:00|40995.3|40975.3|40982.6|40962.6|41003.9|40983.9|40973.9|40953.9|188
1680157500000|2023-03-30 06:25:00|40983.9|40963.9|40995.5|40975.5|40995.5|40975.5|40946.6|40926.6|656
1680157800000|2023-03-30 06:30:00|40996.6|40976.6|40994|40974|41020.3|41000.3|40974.1|40954.1|115
1680158100000|2023-03-30 06:35:00|40991.5|40971.5|41005.3|40985.3|41006.5|40986.5|40985.3|40965.3|78
1680158400000|2023-03-30 06:40:00|41006.5|40986.5|41030.5|41010.5|41045.3|41025.3|41002.8|40982.8|124
1680158700000|2023-03-30 06:45:00|41031.7|41011.7|41055.3|41035.3|41064|41044|41025.3|41005.3|133
1680159000000|2023-03-30 06:50:00|41052.8|41032.8|41051.7|41031.7|41065.3|41045.3|41045.3|41025.3|70
1680159300000|2023-03-30 06:55:00|41050.5|41030.5|41059|41039|41074|41054|41041.7|41021.7|367
1680159600000|2023-03-30 07:00:00|41061.5|41041.5|41119|41099|41139|41119|41041.5|41021.5|357
1680159900000|2023-03-30 07:05:00|41116.5|41096.5|41089|41069|41119|41099|41054|41034|421
1680160200000|2023-03-30 07:10:00|41091.5|41071.5|41241.5|41221.5|41244|41224|41091.5|41071.5|445
1680160500000|2023-03-30 07:15:00|41240.3|41220.3|41206.3|41186.3|41255.1|41235.1|41173.8|41153.8|620
1680160800000|2023-03-30 07:20:00|41208.6|41188.6|41181.3|41161.3|41216.3|41196.3|41168.8|41148.8|154
1680161100000|2023-03-30 07:25:00|41175.1|41155.1|41173.8|41153.8|41206.3|41186.3|41161.3|41141.3|127
1680161400000|2023-03-30 07:30:00|41176.3|41156.3|41213.8|41193.8|41221.3|41201.3|41176.3|41156.3|144
1680161700000|2023-03-30 07:35:00|41212.6|41192.6|41311.3|41291.3|41311.3|41291.3|41210.1|41190.1|209
1680162000000|2023-03-30 07:40:00|41309|41289|41361.3|41341.3|41386.3|41366.3|41281.3|41261.3|473
1680162300000|2023-03-30 07:45:00|41362.5|41342.5|41261.3|41241.3|41376.3|41356.3|41261.3|41241.3|382
1680162600000|2023-03-30 07:50:00|41262.7|41242.7|41255.2|41235.2|41283.8|41263.8|41249|41229|121
1680162900000|2023-03-30 07:55:00|41253.8|41233.8|41248.8|41228.8|41258.8|41238.8|41243.8|41223.8|76
1680163200000|2023-03-30 08:00:00|41246.3|41226.3|41225|41205|41261.3|41241.3|41197.7|41177.7|538
1680163500000|2023-03-30 08:05:00|41222.5|41202.5|41178.8|41158.8|41227.5|41207.5|41125.2|41105.2|241
1680163800000|2023-03-30 08:10:00|41177.7|41157.7|41197.5|41177.5|41201.3|41181.3|41173.8|41153.8|176
1680164100000|2023-03-30 08:15:00|41196.3|41176.3|41156.3|41136.3|41213.8|41193.8|41155|41135|143
1680164400000|2023-03-30 08:20:00|41152.5|41132.5|41126.3|41106.3|41160|41140|41121.3|41101.3|184
1680164700000|2023-03-30 08:25:00|41128.8|41108.8|41136.3|41116.3|41153.8|41133.8|41121.3|41101.3|210
1680165000000|2023-03-30 08:30:00|41137.5|41117.5|41211.3|41191.3|41212.5|41192.5|41137.5|41117.5|96
1680165300000|2023-03-30 08:35:00|41212.5|41192.5|41178.8|41158.8|41216.3|41196.3|41173.6|41153.6|103
1680165600000|2023-03-30 08:40:00|41176.3|41156.3|41148.8|41128.8|41178.8|41158.8|41141.3|41121.3|70
1680165900000|2023-03-30 08:45:00|41153.8|41133.8|41186.4|41166.4|41186.4|41166.4|41153.8|41133.8|59
1680166200000|2023-03-30 08:50:00|41188.9|41168.9|41203.9|41183.9|41208.9|41188.9|41171.4|41151.4|70
1680166500000|2023-03-30 08:55:00|41205|41185|41158.9|41138.9|41211.4|41191.4|41146.4|41126.4|47
1680166800000|2023-03-30 09:00:00|41157.7|41137.7|41126.4|41106.4|41168.9|41148.9|41116.4|41096.4|91
1680167100000|2023-03-30 09:05:00|41123.9|41103.9|41181.4|41161.4|41192.5|41172.5|41118.9|41098.9|91
1680167400000|2023-03-30 09:10:00|41180|41160|41188.9|41168.9|41198.9|41178.9|41178.9|41158.9|58
1680167700000|2023-03-30 09:15:00|41190|41170|41181.4|41161.4|41198.9|41178.9|41175|41155|117
1680168000000|2023-03-30 09:20:00|41180.2|41160.2|41146.4|41126.4|41182.7|41162.7|41146.4|41126.4|107
1680168300000|2023-03-30 09:25:00|41147.5|41127.5|41173.9|41153.9|41186.4|41166.4|41147.5|41127.5|61
1680168600000|2023-03-30 09:30:00|41175|41155|41176.4|41156.4|41182.5|41162.5|41166.4|41146.4|49
1680168900000|2023-03-30 09:35:00|41173.9|41153.9|41138.9|41118.9|41176.4|41156.4|41136.4|41116.4|69
1680169200000|2023-03-30 09:40:00|41140|41120|41153.9|41133.9|41173.9|41153.9|41126.4|41106.4|83
1680169500000|2023-03-30 09:45:00|41156.4|41136.4|41167.5|41147.5|41167.5|41147.5|41138.9|41118.9|45
1680169800000|2023-03-30 09:50:00|41170|41150|41172.5|41152.5|41178.7|41158.7|41167.5|41147.5|21
1680170100000|2023-03-30 09:55:00|41173.9|41153.9|41126.4|41106.4|41177.5|41157.5|41120.3|41100.3|60
1680170400000|2023-03-30 10:00:00|41123.9|41103.9|41150.3|41130.3|41152.8|41132.8|41114.1|41094.1|59
1680170700000|2023-03-30 10:05:00|41147.6|41127.6|41157.6|41137.6|41157.6|41137.6|41143.9|41123.9|56
1680171000000|2023-03-30 10:10:00|41161.4|41141.4|41138.9|41118.9|41163.9|41143.9|41133.9|41113.9|71
1680171300000|2023-03-30 10:15:00|41137.8|41117.8|41178.9|41158.9|41181.4|41161.4|41137.8|41117.8|197
1680171600000|2023-03-30 10:20:00|41177.6|41157.6|41178.9|41158.9|41193.9|41173.9|41166.4|41146.4|70
1680171900000|2023-03-30 10:25:00|41180.3|41160.3|41153.9|41133.9|41198.9|41178.9|41152.6|41132.6|59
1680172200000|2023-03-30 10:30:00|41156.4|41136.4|41223.9|41203.9|41231.2|41211.2|41156.4|41136.4|141
1680172500000|2023-03-30 10:35:00|41226.4|41206.4|41223.9|41203.9|41226.4|41206.4|41211.4|41191.4|65
1680172800000|2023-03-30 10:40:00|41226.4|41206.4|41218.9|41198.9|41228.9|41208.9|41213.9|41193.9|84
1680173100000|2023-03-30 10:45:00|41220.1|41200.1|41224.2|41204.2|41245.1|41225.1|41213.9|41193.9|254
1680173400000|2023-03-30 10:50:00|41225.3|41205.3|41235.5|41215.5|41235.5|41215.5|41216.7|41196.7|294
1680173700000|2023-03-30 10:55:00|41236.7|41216.7|41251.7|41231.7|41269.2|41249.2|41236.7|41216.7|178
1680174000000|2023-03-30 11:00:00|41252.8|41232.8|41251.7|41231.7|41276.5|41256.5|41246.7|41226.7|130
1680174300000|2023-03-30 11:05:00|41252.8|41232.8|41268|41248|41277.8|41257.8|41252.8|41232.8|137
1680174600000|2023-03-30 11:10:00|41269.2|41249.2|41244.2|41224.2|41279.2|41259.2|41239.2|41219.2|120
1680174900000|2023-03-30 11:15:00|41246.7|41226.7|41236.7|41216.7|41264.4|41244.4|41234.2|41214.2|92
1680175200000|2023-03-30 11:20:00|41235.5|41215.5|41181.7|41161.7|41239.2|41219.2|41177.8|41157.8|183
1680175500000|2023-03-30 11:25:00|41184.2|41164.2|41130.5|41110.5|41190.5|41170.5|41127.8|41107.8|374
1680175800000|2023-03-30 11:30:00|41131.7|41111.7|41149.2|41129.2|41164.2|41144.2|41131.7|41111.7|298
1680176100000|2023-03-30 11:35:00|41148.1|41128.1|41154.2|41134.2|41169.2|41149.2|41137.8|41117.8|208
1680176400000|2023-03-30 11:40:00|41151.7|41131.7|41139.2|41119.2|41154.2|41134.2|41116.7|41096.7|160
1680176700000|2023-03-30 11:45:00|41138.1|41118.1|41144.2|41124.2|41148.1|41128.1|41135.6|41115.6|56
1680177000000|2023-03-30 11:50:00|41143.1|41123.1|41145.3|41125.3|41157.8|41137.8|41138.1|41118.1|104
1680177300000|2023-03-30 11:55:00|41144.2|41124.2|41161.7|41141.7|41165.4|41145.4|41140.6|41120.6|136
1680177600000|2023-03-30 12:00:00|41164|41144|41191.7|41171.7|41209.2|41189.2|41164|41144|267
1680177900000|2023-03-30 12:05:00|41190.6|41170.6|41179.2|41159.2|41194.2|41174.2|41164.2|41144.2|340
1680178200000|2023-03-30 12:10:00|41174.2|41154.2|41179.2|41159.2|41209.2|41189.2|41159.2|41139.2|415
1680178500000|2023-03-30 12:15:00|41174.2|41154.2|41120.4|41100.4|41174.2|41154.2|41086.9|41066.9|568
1680178800000|2023-03-30 12:20:00|41122.9|41102.9|41131.7|41111.7|41154.2|41134.2|41122.9|41102.9|222
1680179100000|2023-03-30 12:25:00|41130.6|41110.6|41141.7|41121.7|41169.2|41149.2|41129.2|41109.2|210
1680179400000|2023-03-30 12:30:00|41138.3|41118.3|41171.7|41151.7|41194.2|41174.2|41111.7|41091.7|326
1680179700000|2023-03-30 12:35:00|41170.6|41150.6|41179.2|41159.2|41199.2|41179.2|41141.7|41121.7|341
1680180000000|2023-03-30 12:40:00|41184.2|41164.2|41105.6|41085.6|41184.2|41164.2|41105.6|41085.6|265
1680180300000|2023-03-30 12:45:00|41106.7|41086.7|41126.8|41106.8|41129.3|41109.3|41086.8|41066.8|200
1680180600000|2023-03-30 12:50:00|41124.3|41104.3|41126.8|41106.8|41150.4|41130.4|41109.3|41089.3|218
1680180900000|2023-03-30 12:55:00|41124.5|41104.5|41110.4|41090.4|41124.5|41104.5|41052.9|41032.9|545
1680181200000|2023-03-30 13:00:00|41110.6|41090.6|41139|41119|41145.4|41125.4|41065.4|41045.4|638
1680181500000|2023-03-30 13:05:00|41137.9|41117.9|41161.5|41141.5|41166.5|41146.5|41137.9|41117.9|433
1680181800000|2023-03-30 13:10:00|41159|41139|41146.5|41126.5|41171.5|41151.5|41136.5|41116.5|339
1680182100000|2023-03-30 13:15:00|41146.6|41126.6|41101.6|41081.6|41157.7|41137.7|41101.6|41081.6|215
1680182400000|2023-03-30 13:20:00|41102.7|41082.7|41100.4|41080.4|41121.8|41101.8|41069.3|41049.3|386
1680182700000|2023-03-30 13:25:00|41101.8|41081.8|41081.8|41061.8|41114.3|41094.3|41079.3|41059.3|252
1680183000000|2023-03-30 13:30:00|41082.9|41062.9|41039.3|41019.3|41082.9|41062.9|41004.3|40984.3|602
1680183300000|2023-03-30 13:35:00|41035.7|41015.7|41039.3|41019.3|41049.3|41029.3|41019.3|40999.3|275
1680183600000|2023-03-30 13:40:00|41036.8|41016.8|41034.3|41014.3|41049.3|41029.3|41021.8|41001.8|275
1680183900000|2023-03-30 13:45:00|41035.4|41015.4|41079.3|41059.3|41083.2|41063.2|41019.3|40999.3|382
1680184200000|2023-03-30 13:50:00|41078.2|41058.2|41091.8|41071.8|41096.8|41076.8|41051.8|41031.8|318
1680184500000|2023-03-30 13:55:00|41090.7|41070.7|41057|41037|41104.3|41084.3|41053.2|41033.2|449
1680184800000|2023-03-30 14:00:00|41055.9|41035.9|40977|40957|41058.2|41038.2|40969.3|40949.3|633
1680185100000|2023-03-30 14:05:00|40975.9|40955.9|40864.8|40844.8|40975.9|40955.9|40844.8|40824.8|1407
1680185400000|2023-03-30 14:10:00|40862.3|40842.3|40794.8|40774.8|40892.3|40872.3|40758.6|40738.6|1121
1680185700000|2023-03-30 14:15:00|40797.3|40777.3|40785.7|40765.7|40822.3|40802.3|40769.8|40749.8|645
1680186000000|2023-03-30 14:20:00|40787.1|40767.1|40790.7|40770.7|40794.6|40774.6|40757.1|40737.1|462
1680186300000|2023-03-30 14:25:00|40789.6|40769.6|40827.1|40807.1|40828.2|40808.2|40785.9|40765.9|473
1680186600000|2023-03-30 14:30:00|40825.9|40805.9|40895.9|40875.9|40897.1|40877.1|40814.6|40794.6|479
1680186900000|2023-03-30 14:35:00|40897.1|40877.1|40997.1|40977.1|40997.1|40977.1|40884.8|40864.8|707
1680187200000|2023-03-30 14:40:00|40995.9|40975.9|40972.1|40952.1|41024.6|41004.6|40967.1|40947.1|436
1680187500000|2023-03-30 14:45:00|40973.2|40953.2|40957.3|40937.3|40979.8|40959.8|40937.3|40917.3|420
1680187800000|2023-03-30 14:50:00|40954.8|40934.8|40925.9|40905.9|40964.8|40944.8|40904.8|40884.8|550
1680188100000|2023-03-30 14:55:00|40927.1|40907.1|40886.2|40866.2|40929.8|40909.8|40884.8|40864.8|215
1680188400000|2023-03-30 15:00:00|40888.5|40868.5|40904.8|40884.8|40904.8|40884.8|40863.5|40843.5|321
1680188700000|2023-03-30 15:05:00|40907.3|40887.3|40886.2|40866.2|40914.8|40894.8|40877.3|40857.3|632
1680189000000|2023-03-30 15:10:00|40889.8|40869.8|40893.5|40873.5|40923.5|40903.5|40887.3|40867.3|527
1680189300000|2023-03-30 15:15:00|40892.3|40872.3|40897.3|40877.3|40902.3|40882.3|40869.8|40849.8|280
1680189600000|2023-03-30 15:20:00|40898.7|40878.7|40892.3|40872.3|40919.8|40899.8|40892.3|40872.3|191
1680189900000|2023-03-30 15:25:00|40891|40871|40879.8|40859.8|40894.8|40874.8|40879.8|40859.8|405
1680190200000|2023-03-30 15:30:00|40878.7|40858.7|40864.9|40844.9|40879.8|40859.8|40829.8|40809.8|463
1680190500000|2023-03-30 15:35:00|40867.4|40847.4|40879.9|40859.9|40879.9|40859.9|40847.6|40827.6|637
1680190800000|2023-03-30 15:40:00|40881|40861|40949.9|40929.9|40954.9|40934.9|40877.4|40857.4|694
1680191100000|2023-03-30 15:45:00|40946.2|40926.2|40954.9|40934.9|40957.4|40937.4|40937.6|40917.6|332
1680191400000|2023-03-30 15:50:00|40957.4|40937.4|40969.9|40949.9|40969.9|40949.9|40944.9|40924.9|578
1680191700000|2023-03-30 15:55:00|40964.9|40944.9|40928.5|40908.5|40996|40976|40924.9|40904.9|252
1680192000000|2023-03-30 16:00:00|40931|40911|40932.6|40912.6|40957.6|40937.6|40924|40904|771
1680192300000|2023-03-30 16:05:00|40933.7|40913.7|40942.6|40922.6|40965.1|40945.1|40925.1|40905.1|176
1680192600000|2023-03-30 16:10:00|40944|40924|40970.1|40950.1|40992.6|40972.6|40944|40924|155
1680192900000|2023-03-30 16:15:00|40972.6|40952.6|40988.8|40968.8|40996|40976|40962.6|40942.6|402
1680193200000|2023-03-30 16:20:00|40984.9|40964.9|40936.5|40916.5|40988.8|40968.8|40936.5|40916.5|515
1680193500000|2023-03-30 16:25:00|40937.6|40917.6|40942.6|40922.6|40949.9|40929.9|40932.6|40912.6|169
1680193800000|2023-03-30 16:30:00|40938.8|40918.8|40934.9|40914.9|40947.4|40927.4|40927.6|40907.6|328
1680194100000|2023-03-30 16:35:00|40937.4|40917.4|40953.8|40933.8|40959.9|40939.9|40934.9|40914.9|145
1680194400000|2023-03-30 16:40:00|40954.9|40934.9|40945.2|40925.2|40959.9|40939.9|40935.2|40915.2|308
1680194700000|2023-03-30 16:45:00|40942.7|40922.7|40958.8|40938.8|40958.8|40938.8|40917.7|40897.7|423
1680195000000|2023-03-30 16:50:00|40960.2|40940.2|40952.7|40932.7|40969.9|40949.9|40941.5|40921.5|174
1680195300000|2023-03-30 16:55:00|40955.2|40935.2|40979.9|40959.9|40983.8|40963.8|40952.4|40932.4|1661
1680195600000|2023-03-30 17:00:00|40981.3|40961.3|41001.1|40981.1|41012.4|40992.4|40979.9|40959.9|616
1680195900000|2023-03-30 17:05:00|41003.6|40983.6|41017.4|40997.4|41019.9|40999.9|40988.8|40968.8|475
1680196200000|2023-03-30 17:10:00|41019.9|40999.9|41024.9|41004.9|41029.9|41009.9|41014.9|40994.9|80
1680196500000|2023-03-30 17:15:00|41023.8|41003.8|41019.9|40999.9|41024.9|41004.9|41014.9|40994.9|55
1680196800000|2023-03-30 17:20:00|41021.1|41001.1|41000|40980|41029.9|41009.9|41000|40980|149
1680197100000|2023-03-30 17:25:00|40995|40975|40995|40975|41000|40980|40980.2|40960.2|52
1680197400000|2023-03-30 17:30:00|40993.8|40973.8|41006.1|40986.1|41008.6|40988.6|40980|40960|520
1680197700000|2023-03-30 17:35:00|41007.5|40987.5|40991.1|40971.1|41011.1|40991.1|40988.6|40968.6|265
1680198000000|2023-03-30 17:40:00|40988.6|40968.6|40975|40955|40991.1|40971.1|40960|40940|84
1680198300000|2023-03-30 17:45:00|40972.5|40952.5|40962.5|40942.5|40972.5|40952.5|40955|40935|226
1680198600000|2023-03-30 17:50:00|40963.6|40943.6|40970|40950|40985|40965|40962.5|40942.5|441
1680198900000|2023-03-30 17:55:00|40975|40955|41005|40985|41005|40985|40975|40955|96
1680199200000|2023-03-30 18:00:00|41000|40980|41007.5|40987.5|41010|40990|41000|40980|67
1680199500000|2023-03-30 18:05:00|41008.6|40988.6|41021.4|41001.4|41025|41005|41008.6|40988.6|140
1680199800000|2023-03-30 18:10:00|41021.1|41001.1|41030|41010|41030|41010|41012.5|40992.5|219
1680200100000|2023-03-30 18:15:00|41031.1|41011.1|41067.5|41047.5|41068.6|41048.6|41030|41010|96
1680200400000|2023-03-30 18:20:00|41065|41045|41075|41055|41077.5|41057.5|41065|41045|51
1680200700000|2023-03-30 18:25:00|41073.9|41053.9|41081.4|41061.4|41090|41070|41070|41050|720
1680201000000|2023-03-30 18:30:00|41080|41060|41092.5|41072.5|41095|41075|41067.5|41047.5|120
1680201300000|2023-03-30 18:35:00|41091.4|41071.4|41108.7|41088.7|41108.7|41088.7|41078.9|41058.9|252
1680201600000|2023-03-30 18:40:00|41110|41090|41107.5|41087.5|41125|41105|41107.5|41087.5|160
1680201900000|2023-03-30 18:45:00|41110|41090|41118.9|41098.9|41118.9|41098.9|41105|41085|255
1680202200000|2023-03-30 18:50:00|41115|41095|41137.5|41117.5|41137.5|41117.5|41115|41095|141
1680202500000|2023-03-30 18:55:00|41136.4|41116.4|41145|41125|41145|41125|41135|41115|84
1680202800000|2023-03-30 19:00:00|41142.5|41122.5|41148.9|41128.9|41150|41130|41140|41120|53
1680203100000|2023-03-30 19:05:00|41147.5|41127.5|41117.6|41097.6|41150|41130|41110|41090|71
1680203400000|2023-03-30 19:10:00|41116.4|41096.4|41122.6|41102.6|41122.6|41102.6|41107.6|41087.6|190
1680203700000|2023-03-30 19:15:00|41123.7|41103.7|41140.1|41120.1|41140.1|41120.1|41120.1|41100.1|84
1680204000000|2023-03-30 19:20:00|41142.3|41122.3|41145.1|41125.1|41146.2|41126.2|41141.2|41121.2|26
1680204300000|2023-03-30 19:25:00|41142.8|41122.8|41150.1|41130.1|41152.6|41132.6|41142.8|41122.8|62
1680204600000|2023-03-30 19:30:00|41148.9|41128.9|41155.1|41135.1|41160.1|41140.1|41147.6|41127.6|58
1680204900000|2023-03-30 19:35:00|41153.9|41133.9|41169|41149|41170.1|41150.1|41152.6|41132.6|36
1680205200000|2023-03-30 19:40:00|41167.8|41147.8|41168.7|41148.7|41172.3|41152.3|41152.6|41132.6|376
1680205500000|2023-03-30 19:45:00|41169.8|41149.8|41157.3|41137.3|41172.3|41152.3|41149.8|41129.8|61
1680205800000|2023-03-30 19:50:00|41158.7|41138.7|41159.8|41139.8|41172.3|41152.3|41152.3|41132.3|60
1680206100000|2023-03-30 19:55:00|41161|41141|41177.3|41157.3|41177.3|41157.3|41161|41141|101
1680206400000|2023-03-30 20:00:00|41178.7|41158.7|41184.9|41164.9|41192.4|41172.4|41178.7|41158.7|104
1680206700000|2023-03-30 20:05:00|41187.4|41167.4|41175.1|41155.1|41189|41169|41175.1|41155.1|202
1680207000000|2023-03-30 20:10:00|41176.2|41156.2|41162.6|41142.6|41177.6|41157.6|41162.6|41142.6|59
1680207300000|2023-03-30 20:15:00|41165.1|41145.1|41155.1|41135.1|41165.1|41145.1|41152.6|41132.6|36
1680207600000|2023-03-30 20:20:00|41156.2|41136.2|41161.5|41141.5|41162.6|41142.6|41156.2|41136.2|9
1680207900000|2023-03-30 20:25:00|41160.1|41140.1|41160.1|41140.1|41162.6|41142.6|41156.5|41136.5|25
1680208200000|2023-03-30 20:30:00|41161.2|41141.2|41175.1|41155.1|41175.1|41155.1|41150.1|41130.1|71
1680208500000|2023-03-30 20:35:00|41176.3|41156.3|41172.6|41152.6|41177.6|41157.6|41172.6|41152.6|3
1680208800000|2023-03-30 20:40:00|41170.1|41150.1|41167.6|41147.6|41172.6|41152.6|41167.6|41147.6|15
1680209100000|2023-03-30 20:45:00|41168.8|41148.8|41170.1|41150.1|41172.6|41152.6|41165.1|41145.1|26
1680209400000|2023-03-30 20:50:00|41175.1|41155.1|41170.1|41150.1|41177.6|41157.6|41167.6|41147.6|23
1680209700000|2023-03-30 20:55:00|41172.6|41152.6|41167.7|41147.7|41177.6|41157.6|41166.5|41146.5|31
1680213600000|2023-03-30 22:00:00|41164.3|41144.3|41136.6|41116.6|41167.7|41147.7|41136.6|41116.6|46
1680213900000|2023-03-30 22:05:00|41132.7|41112.7|41128.8|41108.8|41132.7|41112.7|41121.3|41101.3|73
1680214200000|2023-03-30 22:10:00|41130.2|41110.2|41122.7|41102.7|41132.7|41112.7|41122.7|41102.7|14
1680214500000|2023-03-30 22:15:00|41123.8|41103.8|41117.7|41097.7|41127.7|41107.7|41112.7|41092.7|27
1680214800000|2023-03-30 22:20:00|41119.1|41099.1|41117.7|41097.7|41122.7|41102.7|41115.2|41095.2|7
1680215100000|2023-03-30 22:25:00|41118.9|41098.9|41115.2|41095.2|41118.9|41098.9|41110.2|41090.2|4
1680215400000|2023-03-30 22:30:00|41116.6|41096.6|41112.7|41092.7|41119.1|41099.1|41112.7|41092.7|5
1680215700000|2023-03-30 22:35:00|41111.6|41091.6|41110.2|41090.2|41112.7|41092.7|41110.2|41090.2|23
1680216000000|2023-03-30 22:40:00|41107.7|41087.7|41107.7|41087.7|41110.2|41090.2|41107.7|41087.7|14
1680216300000|2023-03-30 22:45:00|41107.8|41087.8|41110.3|41090.3|41110.3|41090.3|41106.4|41086.4|10
1680216600000|2023-03-30 22:50:00|41108.9|41088.9|41095.3|41075.3|41108.9|41088.9|41095.3|41075.3|48
1680216900000|2023-03-30 22:55:00|41100.3|41080.3|41092.8|41072.8|41100.3|41080.3|41092.8|41072.8|15
1680217200000|2023-03-30 23:00:00|41091.6|41071.6|41092.8|41072.8|41092.8|41072.8|41085.3|41065.3|13
1680217500000|2023-03-30 23:05:00|41091.7|41071.7|41107.8|41087.8|41107.8|41087.8|41091.7|41071.7|22
1680217800000|2023-03-30 23:10:00|41108.9|41088.9|41109.2|41089.2|41112.8|41092.8|41107.8|41087.8|18
1680218100000|2023-03-30 23:15:00|41107.8|41087.8|41096.4|41076.4|41110.3|41090.3|41096.4|41076.4|15
1680218400000|2023-03-30 23:20:00|41097.8|41077.8|41102.8|41082.8|41105.3|41085.3|41095.3|41075.3|13
1680218700000|2023-03-30 23:25:00|41105.3|41085.3|41101.4|41081.4|41105.3|41085.3|41100.3|41080.3|6
1680219000000|2023-03-30 23:30:00|41102.5|41082.5|41120.3|41100.3|41125.3|41105.3|41101.4|41081.4|31
1680219300000|2023-03-30 23:35:00|41115.3|41095.3|41112.8|41092.8|41117.8|41097.8|41110.3|41090.3|21
1680219600000|2023-03-30 23:40:00|41111.7|41091.7|41110.3|41090.3|41111.7|41091.7|41109.2|41089.2|9
1680219900000|2023-03-30 23:45:00|41107.8|41087.8|41107.8|41087.8|41111.4|41091.4|41106.4|41086.4|26
1680220200000|2023-03-30 23:50:00|41106.7|41086.7|41105.6|41085.6|41120.3|41100.3|41105.3|41085.3|55
1680220500000|2023-03-30 23:55:00|41104.5|41084.5|41089.2|41069.2|41105.3|41085.3|41089.2|41069.2|70
1680220800000|2023-03-31 00:00:00|41086.7|41066.7|41107.8|41087.8|41115.3|41095.3|41086.7|41066.7|148
1680221100000|2023-03-31 00:05:00|41108.9|41088.9|41140.3|41120.3|41147.8|41127.8|41107.8|41087.8|74
1680221400000|2023-03-31 00:10:00|41137.8|41117.8|41145.3|41125.3|41152.8|41132.8|41130.3|41110.3|71
1680221700000|2023-03-31 00:15:00|41142.8|41122.8|41127.8|41107.8|41145.3|41125.3|41125.3|41105.3|47
1680222000000|2023-03-31 00:20:00|41125.3|41105.3|41105.3|41085.3|41130.3|41110.3|41105.3|41085.3|70
1680222300000|2023-03-31 00:25:00|41107.8|41087.8|41089.2|41069.2|41117.8|41097.8|41089.2|41069.2|96
1680222600000|2023-03-31 00:30:00|41085.3|41065.3|41109.2|41089.2|41129|41109|41075.3|41055.3|159
1680222900000|2023-03-31 00:35:00|41108.1|41088.1|41107.9|41087.9|41120.4|41100.4|41095.4|41075.4|44
1680223200000|2023-03-31 00:40:00|41110.4|41090.4|41100.4|41080.4|41112.9|41092.9|41095.4|41075.4|38
1680223500000|2023-03-31 00:45:00|41099.2|41079.2|41116.7|41096.7|41122.9|41102.9|41097.9|41077.9|54
1680223800000|2023-03-31 00:50:00|41115.4|41095.4|41092.9|41072.9|41115.4|41095.4|41085.4|41065.4|203
1680224100000|2023-03-31 00:55:00|41090.4|41070.4|41097.9|41077.9|41110.4|41090.4|41085.4|41065.4|99
1680224400000|2023-03-31 01:00:00|41099|41079|41030.1|41010.1|41100.4|41080.4|41027.6|41007.6|395
1680224700000|2023-03-31 01:05:00|41028.7|41008.7|41031.2|41011.2|41047.6|41027.6|41010.1|40990.1|239
1680225000000|2023-03-31 01:10:00|41032.6|41012.6|41042.6|41022.6|41055.1|41035.1|41027.6|41007.6|171
1680225300000|2023-03-31 01:15:00|41041.5|41021.5|41025.1|41005.1|41045.1|41025.1|41018.7|40998.7|314
1680225600000|2023-03-31 01:20:00|41022.6|41002.6|41037.6|41017.6|41052.6|41032.6|41006.2|40986.2|118
1680225900000|2023-03-31 01:25:00|41041.5|41021.5|41092.6|41072.6|41097.6|41077.6|41032.6|41012.6|204
1680226200000|2023-03-31 01:30:00|41096.3|41076.3|41177.4|41157.4|41195.1|41175.1|41092.6|41072.6|692
1680226500000|2023-03-31 01:35:00|41178.8|41158.8|41210.1|41190.1|41215.1|41195.1|41134|41114|325
1680226800000|2023-03-31 01:40:00|41211.3|41191.3|41170.1|41150.1|41217.6|41197.6|41162.6|41142.6|136
1680227100000|2023-03-31 01:45:00|41167.6|41147.6|41105.2|41085.2|41172.6|41152.6|41097.7|41077.7|149
1680227400000|2023-03-31 01:50:00|41104|41084|41103.8|41083.8|41111.5|41091.5|41065.2|41045.2|205
1680227700000|2023-03-31 01:55:00|41105.2|41085.2|41097.7|41077.7|41112.7|41092.7|41089|41069|80
1680228000000|2023-03-31 02:00:00|41095.2|41075.2|41100.2|41080.2|41110.2|41090.2|41077.7|41057.7|66
1680228300000|2023-03-31 02:05:00|41101.6|41081.6|41085.2|41065.2|41112.7|41092.7|41077.7|41057.7|89
1680228600000|2023-03-31 02:10:00|41087.7|41067.7|41065.2|41045.2|41092.7|41072.7|41041.6|41021.6|115
1680228900000|2023-03-31 02:15:00|41062.7|41042.7|41062.7|41042.7|41072.7|41052.7|41053.8|41033.8|30
1680229200000|2023-03-31 02:20:00|41063.8|41043.8|41050.2|41030.2|41065.2|41045.2|41036.3|41016.3|44
1680229500000|2023-03-31 02:25:00|41051.3|41031.3|41055.2|41035.2|41057.7|41037.7|41043.8|41023.8|51
1680229800000|2023-03-31 02:30:00|41056.3|41036.3|41060.2|41040.2|41095.2|41075.2|41055.2|41035.2|137
1680230100000|2023-03-31 02:35:00|41059.1|41039.1|41080.2|41060.2|41085.2|41065.2|41059.1|41039.1|43
1680230400000|2023-03-31 02:40:00|41082.7|41062.7|41045.2|41025.2|41087.7|41067.7|41045.2|41025.2|71
1680230700000|2023-03-31 02:45:00|41044.1|41024.1|41072.7|41052.7|41075.2|41055.2|41032.7|41012.7|70
1680231000000|2023-03-31 02:50:00|41071.6|41051.6|41055.2|41035.2|41082.7|41062.7|41050.2|41030.2|45
1680231300000|2023-03-31 02:55:00|41054.1|41034.1|41062.7|41042.7|41067.7|41047.7|41050.2|41030.2|49
1680231600000|2023-03-31 03:00:00|41065.2|41045.2|41030.2|41010.2|41065.2|41045.2|41020.2|41000.2|65
1680231900000|2023-03-31 03:05:00|41029.1|41009.1|41020.2|41000.2|41035.2|41015.2|41010.2|40990.2|54
1680232200000|2023-03-31 03:10:00|41021.3|41001.3|40987.7|40967.7|41022.7|41002.7|40985.2|40965.2|111
1680232500000|2023-03-31 03:15:00|40985.2|40965.2|41005.2|40985.2|41010.2|40990.2|40972.7|40952.7|79
1680232800000|2023-03-31 03:20:00|41002.7|40982.7|40992.7|40972.7|41007.7|40987.7|40991.6|40971.6|43
1680233100000|2023-03-31 03:25:00|40990.2|40970.2|40962.7|40942.7|40992.7|40972.7|40957.7|40937.7|104
1680233400000|2023-03-31 03:30:00|40964.1|40944.1|40974.1|40954.1|40974.1|40954.1|40957.7|40937.7|65
1680233700000|2023-03-31 03:35:00|40972.7|40952.7|40947.7|40927.7|40975.2|40955.2|40946.6|40926.6|71
1680234000000|2023-03-31 03:40:00|40942.7|40922.7|40937.8|40917.8|40942.7|40922.7|40927.7|40907.7|38
1680234300000|2023-03-31 03:45:00|40935.3|40915.3|40947.8|40927.8|40956.6|40936.6|40935.3|40915.3|36
1680234600000|2023-03-31 03:50:00|40951.6|40931.6|40960.3|40940.3|40965.3|40945.3|40947.8|40927.8|24
1680234900000|2023-03-31 03:55:00|40961.4|40941.4|40965.3|40945.3|40973.9|40953.9|40961.4|40941.4|38
1680235200000|2023-03-31 04:00:00|40964.2|40944.2|40975.3|40955.3|40980.3|40960.3|40961.7|40941.7|44
1680235500000|2023-03-31 04:05:00|40976.4|40956.4|40972.8|40952.8|40977.8|40957.8|40967.8|40947.8|25
1680235800000|2023-03-31 04:10:00|40971.7|40951.7|40970.3|40950.3|40977.8|40957.8|40970.3|40950.3|15
1680236100000|2023-03-31 04:15:00|40967.8|40947.8|40955.3|40935.3|40967.8|40947.8|40952.8|40932.8|40
1680236400000|2023-03-31 04:20:00|40954.2|40934.2|40947.8|40927.8|40957.8|40937.8|40947.8|40927.8|22
1680236700000|2023-03-31 04:25:00|40950.3|40930.3|40927.8|40907.8|40970.3|40950.3|40927.8|40907.8|61
1680237000000|2023-03-31 04:30:00|40926.7|40906.7|40920.3|40900.3|40927.8|40907.8|40899.2|40879.2|63
1680237300000|2023-03-31 04:35:00|40921.4|40901.4|40910.3|40890.3|40928.9|40908.9|40910.3|40890.3|56
1680237600000|2023-03-31 04:40:00|40907.8|40887.8|40917.8|40897.8|40917.8|40897.8|40892.8|40872.8|43
1680237900000|2023-03-31 04:45:00|40920.3|40900.3|40912.8|40892.8|40920.3|40900.3|40907.8|40887.8|22
1680238200000|2023-03-31 04:50:00|40905.3|40885.3|40875.3|40855.3|40905.3|40885.3|40872.8|40852.8|80
1680238500000|2023-03-31 04:55:00|40874.2|40854.2|40812.8|40792.8|40876.7|40856.7|40797.8|40777.8|232
1680238800000|2023-03-31 05:00:00|40809.2|40789.2|40812.8|40792.8|40814.2|40794.2|40783.1|40763.1|220
1680239100000|2023-03-31 05:05:00|40811.7|40791.7|40786.7|40766.7|40812.8|40792.8|40775.3|40755.3|171
1680239400000|2023-03-31 05:10:00|40785.6|40765.6|40753.1|40733.1|40787.8|40767.8|40735.6|40715.6|222
1680239700000|2023-03-31 05:15:00|40751.7|40731.7|40805.6|40785.6|40805.6|40785.6|40745.6|40725.6|152
1680240000000|2023-03-31 05:20:00|40804.5|40784.5|40793.1|40773.1|40813.1|40793.1|40790.6|40770.6|84
1680240300000|2023-03-31 05:25:00|40790.6|40770.6|40795.6|40775.6|40800.6|40780.6|40773.1|40753.1|230
1680240600000|2023-03-31 05:30:00|40797.8|40777.8|40854.2|40834.2|40860.6|40840.6|40797.8|40777.8|652
1680240900000|2023-03-31 05:35:00|40853.1|40833.1|40898.1|40878.1|40900.6|40880.6|40845.6|40825.6|185
1680241200000|2023-03-31 05:40:00|40897|40877|40878.1|40858.1|40898.1|40878.1|40865.6|40845.6|119
1680241500000|2023-03-31 05:45:00|40879.2|40859.2|40850.6|40830.6|40901.7|40881.7|40850.6|40830.6|77
1680241800000|2023-03-31 05:50:00|40853.1|40833.1|40839.5|40819.5|40868.1|40848.1|40839.5|40819.5|57
1680242100000|2023-03-31 05:55:00|40838.4|40818.4|40812|40792|40854.5|40834.5|40812|40792|76
1680242400000|2023-03-31 06:00:00|40810.9|40790.9|40822|40802|40839.3|40819.3|40805.7|40785.7|139
1680242700000|2023-03-31 06:05:00|40822.1|40802.1|40750.7|40730.7|40825.7|40805.7|40740.7|40720.7|132
1680243000000|2023-03-31 06:10:00|40749.6|40729.6|40754.6|40734.6|40776.8|40756.8|40747.1|40727.1|147
1680243300000|2023-03-31 06:15:00|40753.2|40733.2|40772.1|40752.1|40788.2|40768.2|40745.7|40725.7|142
1680243600000|2023-03-31 06:20:00|40773.2|40753.2|40790.7|40770.7|40795.7|40775.7|40763.2|40743.2|99
1680243900000|2023-03-31 06:25:00|40791.8|40771.8|40734.3|40714.3|40795.7|40775.7|40720.7|40700.7|132
1680244200000|2023-03-31 06:30:00|40735.7|40715.7|40802.1|40782.1|40802.1|40782.1|40720.7|40700.7|161
1680244500000|2023-03-31 06:35:00|40803.2|40783.2|40813.2|40793.2|40820.7|40800.7|40788.2|40768.2|104
1680244800000|2023-03-31 06:40:00|40810.7|40790.7|40828.2|40808.2|40843.2|40823.2|40809.3|40789.3|108
1680245100000|2023-03-31 06:45:00|40826.8|40806.8|40830.7|40810.7|40845.7|40825.7|40820.7|40800.7|123
1680245400000|2023-03-31 06:50:00|40829.3|40809.3|40799.3|40779.3|40838.2|40818.2|40790.7|40770.7|92
1680245700000|2023-03-31 06:55:00|40800.7|40780.7|40813.2|40793.2|40818.2|40798.2|40798.2|40778.2|92
1680246000000|2023-03-31 07:00:00|40805.7|40785.7|40767.1|40747.1|40863.2|40843.2|40765.7|40745.7|251
1680246300000|2023-03-31 07:05:00|40769.6|40749.6|40825.7|40805.7|40825.7|40805.7|40767.1|40747.1|129
1680246600000|2023-03-31 07:10:00|40834.3|40814.3|40782.1|40762.1|40840.4|40820.4|40782.1|40762.1|93
1680246900000|2023-03-31 07:15:00|40780.7|40760.7|40526|40506|40780.7|40760.7|40511|40491|777
1680247200000|2023-03-31 07:20:00|40524.9|40504.9|40414.9|40394.9|40528.5|40508.5|40401|40381|889
1680247500000|2023-03-31 07:25:00|40412.1|40392.1|40434.6|40414.6|40443.5|40423.5|40406|40386|270
1680247800000|2023-03-31 07:30:00|40433.5|40413.5|40436|40416|40474.6|40454.6|40391|40371|371
1680248100000|2023-03-31 07:35:00|40433.5|40413.5|40378.5|40358.5|40436|40416|40358.5|40338.5|353
1680248400000|2023-03-31 07:40:00|40377.4|40357.4|40396|40376|40398.5|40378.5|40368.5|40348.5|177
1680248700000|2023-03-31 07:45:00|40398.5|40378.5|40346|40326|40398.5|40378.5|40336|40316|227
1680249000000|2023-03-31 07:50:00|40344.7|40324.7|40351.1|40331.1|40372.2|40352.2|40336|40316|166
1680249300000|2023-03-31 07:55:00|40348.6|40328.6|40368.6|40348.6|40377.5|40357.5|40319.9|40299.9|185
1680249600000|2023-03-31 08:00:00|40367.5|40347.5|40303.6|40283.6|40367.5|40347.5|40268.6|40248.6|495
1680249900000|2023-03-31 08:05:00|40302.5|40282.5|40376.1|40356.1|40376.1|40356.1|40278.6|40258.6|312
1680250200000|2023-03-31 08:10:00|40378.6|40358.6|40453.3|40433.3|40477.2|40457.2|40367.5|40347.5|707
1680250500000|2023-03-31 08:15:00|40454.4|40434.4|40381.4|40361.4|40460|40440|40378.6|40358.6|172
1680250800000|2023-03-31 08:20:00|40378.6|40358.6|40451.1|40431.1|40486.1|40466.1|40377.2|40357.2|267
1680251100000|2023-03-31 08:25:00|40452.2|40432.2|40452.5|40432.5|40482.5|40462.5|40433.6|40413.6|237
1680251400000|2023-03-31 08:30:00|40451.4|40431.4|40456.1|40436.1|40483.6|40463.6|40430|40410|154
1680251700000|2023-03-31 08:35:00|40458.6|40438.6|40483.6|40463.6|40496.1|40476.1|40446.1|40426.1|127
1680252000000|2023-03-31 08:40:00|40485|40465|40511.1|40491.1|40521.1|40501.1|40466.1|40446.1|182
1680252300000|2023-03-31 08:45:00|40508.6|40488.6|40520|40500|40526.4|40506.4|40496.1|40476.1|86
1680252600000|2023-03-31 08:50:00|40518.6|40498.6|40523.6|40503.6|40533.6|40513.6|40506.1|40486.1|104
1680252900000|2023-03-31 08:55:00|40526.1|40506.1|40568.6|40548.6|40568.6|40548.6|40519.7|40499.7|130
1680253200000|2023-03-31 09:00:00|40569.7|40549.7|40583.6|40563.6|40588.6|40568.6|40556.1|40536.1|190
1680253500000|2023-03-31 09:05:00|40590.2|40570.2|40582.5|40562.5|40631.1|40611.1|40578.6|40558.6|201
1680253800000|2023-03-31 09:10:00|40574.7|40554.7|40613.6|40593.6|40626.1|40606.1|40571.1|40551.1|125
1680254100000|2023-03-31 09:15:00|40614.7|40594.7|40591.1|40571.1|40622.2|40602.2|40576.1|40556.1|95
1680254400000|2023-03-31 09:20:00|40592.2|40572.2|40628.6|40608.6|40634.7|40614.7|40592.2|40572.2|114
1680254700000|2023-03-31 09:25:00|40631.1|40611.1|40657.5|40637.5|40686.1|40666.1|40631.1|40611.1|178
1680255000000|2023-03-31 09:30:00|40656.1|40636.1|40676.1|40656.1|40688.6|40668.6|40647.2|40627.2|184
1680255300000|2023-03-31 09:35:00|40675|40655|40678.7|40658.7|40682.6|40662.6|40656.2|40636.2|90
1680255600000|2023-03-31 09:40:00|40679.8|40659.8|40679.8|40659.8|40687.3|40667.3|40662.3|40642.3|110
1680255900000|2023-03-31 09:45:00|40678.7|40658.7|40703.4|40683.4|40705.9|40685.9|40663.4|40643.4|143
1680256200000|2023-03-31 09:50:00|40702|40682|40613.4|40593.4|40705.9|40685.9|40607.3|40587.3|149
1680256500000|2023-03-31 09:55:00|40614.5|40594.5|40573.4|40553.4|40623.4|40603.4|40572.3|40552.3|168
1680256800000|2023-03-31 10:00:00|40575.9|40555.9|40597|40577|40599.5|40579.5|40574.8|40554.8|191
1680257100000|2023-03-31 10:05:00|40595.9|40575.9|40605.9|40585.9|40617.3|40597.3|40590.9|40570.9|52
1680257400000|2023-03-31 10:10:00|40607|40587|40607.3|40587.3|40618.4|40598.4|40603.4|40583.4|21
1680257700000|2023-03-31 10:15:00|40605.9|40585.9|40630.9|40610.9|40634.5|40614.5|40605.9|40585.9|130
1680258000000|2023-03-31 10:20:00|40628.4|40608.4|40595.9|40575.9|40630.9|40610.9|40585.9|40565.9|89
1680258300000|2023-03-31 10:25:00|40597|40577|40607|40587|40618.4|40598.4|40588.4|40568.4|78
1680258600000|2023-03-31 10:30:00|40609.5|40589.5|40618.4|40598.4|40618.4|40598.4|40605.6|40585.6|57
1680258900000|2023-03-31 10:35:00|40617|40597|40619.5|40599.5|40628.4|40608.4|40603.4|40583.4|57
1680259200000|2023-03-31 10:40:00|40622|40602|40580.9|40560.9|40623.4|40603.4|40580.9|40560.9|149
1680259500000|2023-03-31 10:45:00|40577|40557|40567.3|40547.3|40585.9|40565.9|40567.3|40547.3|271
1680259800000|2023-03-31 10:50:00|40565.9|40545.9|40605.9|40585.9|40634.8|40614.8|40565.9|40545.9|86
1680260100000|2023-03-31 10:55:00|40603.4|40583.4|40602|40582|40613.4|40593.4|40595.9|40575.9|78
1680260400000|2023-03-31 11:00:00|40603.4|40583.4|40573.4|40553.4|40618.4|40598.4|40573.4|40553.4|62
1680260700000|2023-03-31 11:05:00|40568.4|40548.4|40535.9|40515.9|40570.9|40550.9|40510.9|40490.9|129
1680261000000|2023-03-31 11:10:00|40537|40517|40558.4|40538.4|40563.4|40543.4|40535.9|40515.9|82
1680261300000|2023-03-31 11:15:00|40560.9|40540.9|40563.5|40543.5|40566|40546|40548.4|40528.4|53
1680261600000|2023-03-31 11:20:00|40566|40546|40571|40551|40586|40566|40563.5|40543.5|73
1680261900000|2023-03-31 11:25:00|40573.5|40553.5|40618.5|40598.5|40621|40601|40569.6|40549.6|98
1680262200000|2023-03-31 11:30:00|40616|40596|40636.3|40616.3|40641|40621|40613.5|40593.5|511
1680262500000|2023-03-31 11:35:00|40634.9|40614.9|40633.8|40613.8|40658.8|40638.8|40623.8|40603.8|149
1680262800000|2023-03-31 11:40:00|40632.7|40612.7|40662.7|40642.7|40668.8|40648.8|40628.8|40608.8|93
1680263100000|2023-03-31 11:45:00|40661.3|40641.3|40648.8|40628.8|40672.7|40652.7|40648.8|40628.8|77
1680263400000|2023-03-31 11:50:00|40643.8|40623.8|40619.1|40599.1|40653.8|40633.8|40611.3|40591.3|115
1680263700000|2023-03-31 11:55:00|40617.7|40597.7|40556.3|40536.3|40617.7|40597.7|40553.8|40533.8|195
1680264000000|2023-03-31 12:00:00|40555.2|40535.2|40490.2|40470.2|40577.4|40557.4|40487.7|40467.7|279
1680264300000|2023-03-31 12:05:00|40489.1|40469.1|40438.8|40418.8|40498.8|40478.8|40438.8|40418.8|371
1680264600000|2023-03-31 12:10:00|40440.2|40420.2|40467.7|40447.7|40518.8|40498.8|40440.2|40420.2|398
1680264900000|2023-03-31 12:15:00|40466.3|40446.3|40443.8|40423.8|40466.3|40446.3|40426.6|40406.6|273
1680265200000|2023-03-31 12:20:00|40444.9|40424.9|40436.6|40416.6|40474.1|40454.1|40435.5|40415.5|230
1680265500000|2023-03-31 12:25:00|40434.1|40414.1|40469.1|40449.1|40479.1|40459.1|40431.6|40411.6|227
1680265800000|2023-03-31 12:30:00|40470.2|40450.2|40560.2|40540.2|40593|40573|40420.5|40400.5|952
1680266100000|2023-03-31 12:35:00|40559.1|40539.1|40624.1|40604.1|40644.1|40624.1|40551.6|40531.6|550
1680266400000|2023-03-31 12:40:00|40621.6|40601.6|40546.6|40526.6|40641.6|40621.6|40535.2|40515.2|251
1680266700000|2023-03-31 12:45:00|40544.1|40524.1|40546.7|40526.7|40551.6|40531.6|40529.1|40509.1|269
1680267000000|2023-03-31 12:50:00|40545.6|40525.6|40591.7|40571.7|40601.7|40581.7|40541.7|40521.7|308
1680267300000|2023-03-31 12:55:00|40592.8|40572.8|40660.3|40640.3|40660.3|40640.3|40574.2|40554.2|550
1680267600000|2023-03-31 13:00:00|40661.7|40641.7|40732.8|40712.8|40736|40716|40660.3|40640.3|1335
1680267900000|2023-03-31 13:05:00|40730|40710|40692.8|40672.8|40748.9|40728.9|40681.7|40661.7|409
1680268200000|2023-03-31 13:10:00|40694.2|40674.2|40820.3|40800.3|40820.3|40800.3|40689.2|40669.2|654
1680268500000|2023-03-31 13:15:00|40821.7|40801.7|40817.5|40797.5|40831.4|40811.4|40794.2|40774.2|463
1680268800000|2023-03-31 13:20:00|40820|40800|40847.5|40827.5|40871.1|40851.1|40793.9|40773.9|465
1680269100000|2023-03-31 13:25:00|40845.3|40825.3|40858.9|40838.9|40891.4|40871.4|40833.9|40813.9|422
1680269400000|2023-03-31 13:30:00|40860|40840|40913.9|40893.9|40928.9|40908.9|40860|40840|774
1680269700000|2023-03-31 13:35:00|40915|40895|40957.2|40937.2|40965|40945|40915|40895|1117
1680270000000|2023-03-31 13:40:00|40958.6|40938.6|40936.1|40916.1|40977.2|40957.2|40933.6|40913.6|495
1680270300000|2023-03-31 13:45:00|40939.7|40919.7|40921.1|40901.1|40951.1|40931.1|40920|40900|355
1680270600000|2023-03-31 13:50:00|40923.6|40903.6|40940|40920|40958.9|40938.9|40897.2|40877.2|719
1680270900000|2023-03-31 13:55:00|40938.9|40918.9|40928.9|40908.9|40971.4|40951.4|40925|40905|251
1680271200000|2023-03-31 14:00:00|40930|40910|40988.9|40968.9|40996.1|40976.1|40930|40910|404
1680271500000|2023-03-31 14:05:00|40990|40970|40983.9|40963.9|40993.9|40973.9|40973.9|40953.9|324
1680271800000|2023-03-31 14:10:00|40982.8|40962.8|40953.9|40933.9|40991.7|40971.7|40943.9|40923.9|539
1680272100000|2023-03-31 14:15:00|40951.7|40931.7|40928.9|40908.9|40973.9|40953.9|40918.9|40898.9|386
1680272400000|2023-03-31 14:20:00|40925|40905|40931.4|40911.4|40935|40915|40907.8|40887.8|188
1680272700000|2023-03-31 14:25:00|40930.3|40910.3|40928.9|40908.9|40953.9|40933.9|40903.9|40883.9|305
1680273000000|2023-03-31 14:30:00|40927.5|40907.5|40987.5|40967.5|40987.5|40967.5|40916.4|40896.4|354
1680273300000|2023-03-31 14:35:00|40985|40965|40954|40934|40988.9|40968.9|40946.4|40926.4|226
1680273600000|2023-03-31 14:40:00|40959|40939|40989|40969|40994|40974|40955|40935|270
1680273900000|2023-03-31 14:45:00|40985.4|40965.4|41029|41009|41046.5|41026.5|40979|40959|532
1680274200000|2023-03-31 14:50:00|41027.9|41007.9|40905.1|40885.1|41027.9|41007.9|40874|40854|689
1680274500000|2023-03-31 14:55:00|40904|40884|40949|40929|40954|40934|40879|40859|330
1680274800000|2023-03-31 15:00:00|40946.5|40926.5|40941.5|40921.5|40995.1|40975.1|40934|40914|527
1680275100000|2023-03-31 15:05:00|40943.7|40923.7|40854.3|40834.3|40951.5|40931.5|40844.3|40824.3|542
1680275400000|2023-03-31 15:10:00|40853.2|40833.2|40874.3|40854.3|40881.8|40861.8|40841.8|40821.8|332
1680275700000|2023-03-31 15:15:00|40873.2|40853.2|40871.8|40851.8|40896.8|40876.8|40846.8|40826.8|781
1680276000000|2023-03-31 15:20:00|40866.8|40846.8|40866.8|40846.8|40881.8|40861.8|40854.3|40834.3|348
1680276300000|2023-03-31 15:25:00|40867.9|40847.9|40851.5|40831.5|40904|40884|40851.5|40831.5|581
1680276600000|2023-03-31 15:30:00|40852.6|40832.6|40880.1|40860.1|40880.1|40860.1|40844|40824|949
1680276900000|2023-03-31 15:35:00|40879|40859|40892.9|40872.9|40892.9|40872.9|40817.6|40797.6|791
1680277200000|2023-03-31 15:40:00|40889|40869|40849|40829|40899|40879|40845.4|40825.4|340
1680277500000|2023-03-31 15:45:00|40851.5|40831.5|40930.4|40910.4|40952.6|40932.6|40851.5|40831.5|465
1680277800000|2023-03-31 15:50:00|40929|40909|40897.9|40877.9|40929|40909|40879|40859|176
1680278100000|2023-03-31 15:55:00|40896.8|40876.8|40961.5|40941.5|40962.9|40942.9|40891.5|40871.5|413
1680278400000|2023-03-31 16:00:00|40960.1|40940.1|40959|40939|40982.9|40962.9|40939|40919|1393
1680278700000|2023-03-31 16:05:00|40956.5|40936.5|40932.6|40912.6|40960.4|40940.4|40930.1|40910.1|154
1680279000000|2023-03-31 16:10:00|40930.4|40910.4|40969|40949|40970.1|40950.1|40925.4|40905.4|182
1680279300000|2023-03-31 16:15:00|40968|40948|40964|40944|40981.2|40961.2|40961.5|40941.5|799
1680279600000|2023-03-31 16:20:00|40968|40948|40968|40948|40970.1|40950.1|40950.5|40930.5|298
1680279900000|2023-03-31 16:25:00|40969.1|40949.1|40989.1|40969.1|40999.1|40979.1|40964.1|40944.1|269
1680280200000|2023-03-31 16:30:00|40990.1|40970.1|40964.1|40944.1|41022.7|41002.7|40961.6|40941.6|477
1680280500000|2023-03-31 16:35:00|40963|40943|40969.1|40949.1|40969.1|40949.1|40950.5|40930.5|191
1680280800000|2023-03-31 16:40:00|40971.6|40951.6|40974.1|40954.1|40984.1|40964.1|40961.6|40941.6|188
1680281100000|2023-03-31 16:45:00|40979.1|40959.1|40989.1|40969.1|40992.7|40972.7|40973|40953|200
1680281400000|2023-03-31 16:50:00|40991.6|40971.6|40997.7|40977.7|40999.1|40979.1|40985.2|40965.2|200
1680281700000|2023-03-31 16:55:00|40999.8|40979.8|40990.2|40970.2|41059.1|41039.1|40989.1|40969.1|2852
1680282000000|2023-03-31 17:00:00|40991.3|40971.3|40969.1|40949.1|41002.4|40982.4|40966.6|40946.6|441
1680282300000|2023-03-31 17:05:00|40966.6|40946.6|40909.1|40889.1|40966.6|40946.6|40909.1|40889.1|229
1680282600000|2023-03-31 17:10:00|40917.7|40897.7|40902.7|40882.7|40920.2|40900.2|40894.1|40874.1|386
1680282900000|2023-03-31 17:15:00|40904.1|40884.1|40909.1|40889.1|40919.1|40899.1|40904.1|40884.1|77
1680283200000|2023-03-31 17:20:00|40910.2|40890.2|40921.6|40901.6|40925.2|40905.2|40910.2|40890.2|28
1680283500000|2023-03-31 17:25:00|40922.7|40902.7|40895.2|40875.2|40924.1|40904.1|40894.1|40874.1|140
1680283800000|2023-03-31 17:30:00|40896.6|40876.6|40904.1|40884.1|40904.1|40884.1|40879.1|40859.1|40
1680284100000|2023-03-31 17:35:00|40906.6|40886.6|40916.6|40896.6|40922.7|40902.7|40905.2|40885.2|49
1680284400000|2023-03-31 17:40:00|40915.5|40895.5|40904.1|40884.1|40916.6|40896.6|40902.7|40882.7|83
1680284700000|2023-03-31 17:45:00|40902.7|40882.7|40892.7|40872.7|40903.8|40883.8|40882.7|40862.7|42
1680285000000|2023-03-31 17:50:00|40890.2|40870.2|40906.6|40886.6|40909.1|40889.1|40882.7|40862.7|99
1680285300000|2023-03-31 17:55:00|40907.7|40887.7|40908.1|40888.1|40920.2|40900.2|40899.1|40879.1|117
1680285600000|2023-03-31 18:00:00|40906.6|40886.6|40919.2|40899.2|40919.2|40899.2|40906.6|40886.6|31
1680285900000|2023-03-31 18:05:00|40921.3|40901.3|40939.2|40919.2|40941.7|40921.7|40921.3|40901.3|36
1680286200000|2023-03-31 18:10:00|40936.7|40916.7|40919.2|40899.2|40939.2|40919.2|40914.2|40894.2|35
1680286500000|2023-03-31 18:15:00|40920.6|40900.6|40917.8|40897.8|40924.2|40904.2|40911.7|40891.7|20
1680286800000|2023-03-31 18:20:00|40920.3|40900.3|40904.2|40884.2|40921.7|40901.7|40904.2|40884.2|21
1680287100000|2023-03-31 18:25:00|40901.7|40881.7|40886.7|40866.7|40901.7|40881.7|40879.2|40859.2|42
1680287400000|2023-03-31 18:30:00|40887.8|40867.8|40894.2|40874.2|40896.7|40876.7|40884.2|40864.2|16
1680287700000|2023-03-31 18:35:00|40891.7|40871.7|40891.7|40871.7|40899.2|40879.2|40886.7|40866.7|15
1680288000000|2023-03-31 18:40:00|40894.2|40874.2|40904.2|40884.2|40904.2|40884.2|40890.6|40870.6|24
1680288300000|2023-03-31 18:45:00|40901.4|40881.4|40895.3|40875.3|40907.8|40887.8|40893.9|40873.9|58
1680288600000|2023-03-31 18:50:00|40896.4|40876.4|40885.3|40865.3|40897.8|40877.8|40873.9|40853.9|69
1680288900000|2023-03-31 18:55:00|40887.8|40867.8|40875.3|40855.3|40887.8|40867.8|40867.8|40847.8|47
1680289200000|2023-03-31 19:00:00|40873.9|40853.9|40897.8|40877.8|40897.8|40877.8|40872.8|40852.8|44
1680289500000|2023-03-31 19:05:00|40895.3|40875.3|40900.3|40880.3|40902.8|40882.8|40887.8|40867.8|17
1680289800000|2023-03-31 19:10:00|40897.8|40877.8|40895.3|40875.3|40900.3|40880.3|40888.9|40868.9|30
1680290100000|2023-03-31 19:15:00|40896.4|40876.4|40890|40870|40897.8|40877.8|40883.9|40863.9|35
1680290400000|2023-03-31 19:20:00|40891.4|40871.4|40916.4|40896.4|40916.4|40896.4|40890|40870|51
1680290700000|2023-03-31 19:25:00|40913.9|40893.9|40921.4|40901.4|40923.9|40903.9|40911.4|40891.4|72
1680291000000|2023-03-31 19:30:00|40922.5|40902.5|40906.4|40886.4|40939.2|40919.2|40903.9|40883.9|63
1680291300000|2023-03-31 19:35:00|40908.9|40888.9|40896.4|40876.4|40908.9|40888.9|40881.4|40861.4|70
1680291600000|2023-03-31 19:40:00|40893.9|40873.9|40877.8|40857.8|40893.9|40873.9|40877.8|40857.8|28
1680291900000|2023-03-31 19:45:00|40874.3|40854.3|40877.5|40857.5|40881.4|40861.4|40871.4|40851.4|35
1680292200000|2023-03-31 19:50:00|40878.9|40858.9|40876.4|40856.4|40881.4|40861.4|40860.3|40840.3|91
1680292500000|2023-03-31 19:55:00|40877.5|40857.5|40881.4|40861.4|40885.3|40865.3|40875.3|40855.3|98
1680292800000|2023-03-31 20:00:00|40880.3|40860.3|40878.9|40858.9|40885|40865|40876.4|40856.4|40
1680293100000|2023-03-31 20:05:00|40880|40860|40878.9|40858.9|40881.4|40861.4|40876.4|40856.4|71
1680293400000|2023-03-31 20:10:00|40876.4|40856.4|40876.4|40856.4|40881.4|40861.4|40876.4|40856.4|24
1680293700000|2023-03-31 20:15:00|40876.5|40856.5|40879|40859|40879|40859|40874|40854|27
1680294000000|2023-03-31 20:20:00|40877.5|40857.5|40881.5|40861.5|40881.5|40861.5|40876.5|40856.5|11
1680294300000|2023-03-31 20:25:00|40880.4|40860.4|40860|40840|40880.4|40860.4|40860|40840|54
1680294600000|2023-03-31 20:30:00|40861.5|40841.5|40876.5|40856.5|40879|40859|40861.5|40841.5|38
1680294900000|2023-03-31 20:35:00|40874|40854|40871.5|40851.5|40885.4|40865.4|40871.5|40851.5|61
1680295200000|2023-03-31 20:40:00|40870.4|40850.4|40866.5|40846.5|40871.5|40851.5|40866.5|40846.5|24
1680295500000|2023-03-31 20:45:00|40867.9|40847.9|40864|40844|40870.1|40850.1|40864|40844|26
1680295800000|2023-03-31 20:50:00|40865.1|40845.1|40871.5|40851.5|40871.5|40851.5|40864|40844|34
1680296100000|2023-03-31 20:55:00|40872.6|40852.6|40876.5|40856.5|40885.1|40865.1|40872.6|40852.6|45
1680472800000|2023-04-02 22:00:00|40914.2|40894.2|40893.2|40873.2|40926.2|40906.2|40874.7|40854.7|125
1680473100000|2023-04-02 22:05:00|40894.2|40874.2|40873.2|40853.2|40900.7|40880.7|40868.2|40848.2|36
1680473400000|2023-04-02 22:10:00|40870.7|40850.7|40864.7|40844.7|40870.7|40850.7|40858.8|40838.8|22
1680473700000|2023-04-02 22:15:00|40871.2|40851.2|40852.2|40832.2|40888.2|40868.2|40843.2|40823.2|59
1680474000000|2023-04-02 22:20:00|40851.3|40831.3|40860.7|40840.7|40866.7|40846.7|40845.7|40825.7|52
1680474300000|2023-04-02 22:25:00|40859.8|40839.8|40868.3|40848.3|40868.3|40848.3|40851.7|40831.7|50
1680474600000|2023-04-02 22:30:00|40869.2|40849.2|40826.3|40806.3|40874.2|40854.2|40823.8|40803.8|60
1680474900000|2023-04-02 22:35:00|40824.8|40804.8|40830.8|40810.8|40835.8|40815.8|40818.3|40798.3|96
1680475200000|2023-04-02 22:40:00|40829.8|40809.8|40870.8|40850.8|40871.8|40851.8|40829.8|40809.8|27
1680475500000|2023-04-02 22:45:00|40871.8|40851.8|40873.3|40853.3|40873.3|40853.3|40870.8|40850.8|8
1680475800000|2023-04-02 22:50:00|40875.8|40855.8|40873.3|40853.3|40883.3|40863.3|40865.8|40845.8|62
1680476100000|2023-04-02 22:55:00|40870.8|40850.8|40870.8|40850.8|40872.8|40852.8|40869.3|40849.3|5
1680476400000|2023-04-02 23:00:00|40869.3|40849.3|40853.3|40833.3|40869.3|40849.3|40853.3|40833.3|37
1680476700000|2023-04-02 23:05:00|40854.3|40834.3|40844.8|40824.8|40855.8|40835.8|40841.3|40821.3|28
1680477000000|2023-04-02 23:10:00|40841.3|40821.3|40825.8|40805.8|40844.8|40824.8|40825.8|40805.8|34
1680477300000|2023-04-02 23:15:00|40826.8|40806.8|40832.3|40812.3|40841.8|40821.8|40825.8|40805.8|35
1680477600000|2023-04-02 23:20:00|40834.8|40814.8|40815.8|40795.8|40843.3|40823.3|40810.8|40790.8|38
1680477900000|2023-04-02 23:25:00|40818.3|40798.3|40820.8|40800.8|40828.3|40808.3|40815.8|40795.8|10
1680478200000|2023-04-02 23:30:00|40818.3|40798.3|40809.3|40789.3|40849.3|40829.3|40804.3|40784.3|98
1680478500000|2023-04-02 23:35:00|40808.3|40788.3|40806.8|40786.8|40808.3|40788.3|40791.8|40771.8|15
1680478800000|2023-04-02 23:40:00|40807.8|40787.8|40809.3|40789.3|40821.8|40801.8|40797.8|40777.8|24
1680479100000|2023-04-02 23:45:00|40811.8|40791.8|40791.8|40771.8|40811.8|40791.8|40791.8|40771.8|19
1680479400000|2023-04-02 23:50:00|40790.8|40770.8|40776.8|40756.8|40790.8|40770.8|40768.3|40748.3|94
1680479700000|2023-04-02 23:55:00|40774.3|40754.3|40761.8|40741.8|40784.3|40764.3|40761.8|40741.8|51
1680480000000|2023-04-03 00:00:00|40766.8|40746.8|40789.3|40769.3|40799.3|40779.3|40751.8|40731.8|289
1680480300000|2023-04-03 00:05:00|40790.3|40770.3|40834.3|40814.3|40839.3|40819.3|40790.3|40770.3|69
1680480600000|2023-04-03 00:10:00|40835.3|40815.3|40855.3|40835.3|40861.8|40841.8|40819.3|40799.3|59
1680480900000|2023-04-03 00:15:00|40856.8|40836.8|40841.8|40821.8|40859.3|40839.3|40829.3|40809.3|57
1680481200000|2023-04-03 00:20:00|40842.8|40822.8|40871.9|40851.9|40871.9|40851.9|40842.8|40822.8|51
1680481500000|2023-04-03 00:25:00|40872.8|40852.8|40870.3|40850.3|40886.9|40866.9|40854.4|40834.4|75
1680481800000|2023-04-03 00:30:00|40871.3|40851.3|40924.4|40904.4|40926.9|40906.9|40871.3|40851.3|79
1680482100000|2023-04-03 00:35:00|40923.4|40903.4|40901.9|40881.9|40929.4|40909.4|40896.9|40876.9|33
1680482400000|2023-04-03 00:40:00|40899.4|40879.4|40889.4|40869.4|40904.4|40884.4|40877.9|40857.9|93
1680482700000|2023-04-03 00:45:00|40891.9|40871.9|40881.9|40861.9|40894.4|40874.4|40876.9|40856.9|26
1680483000000|2023-04-03 00:50:00|40884.4|40864.4|40911.9|40891.9|40917.9|40897.9|40884.4|40864.4|43
1680483300000|2023-04-03 00:55:00|40914.4|40894.4|40921.9|40901.9|40931.9|40911.9|40914.4|40894.4|61
1680483600000|2023-04-03 01:00:00|40919.4|40899.4|40924.9|40904.9|41024.4|41004.4|40896.9|40876.9|505
1680483900000|2023-04-03 01:05:00|40921.9|40901.9|40874.4|40854.4|40929.4|40909.4|40844.4|40824.4|199
1680484200000|2023-04-03 01:10:00|40871.9|40851.9|40876.9|40856.9|40900.4|40880.4|40869.4|40849.4|84
1680484500000|2023-04-03 01:15:00|40879.4|40859.4|40908.4|40888.4|40919.4|40899.4|40876.9|40856.9|99
1680484800000|2023-04-03 01:20:00|40910.9|40890.9|40909.4|40889.4|40921.9|40901.9|40876.9|40856.9|73
1680485100000|2023-04-03 01:25:00|40904.4|40884.4|40861.9|40841.9|40926.9|40906.9|40856.9|40836.9|111
1680485400000|2023-04-03 01:30:00|40862.9|40842.9|40918.4|40898.4|40931.9|40911.9|40858.4|40838.4|102
1680485700000|2023-04-03 01:35:00|40919.4|40899.4|40886.9|40866.9|40931.9|40911.9|40879.4|40859.4|79
1680486000000|2023-04-03 01:40:00|40887.9|40867.9|40831.9|40811.9|40899.4|40879.4|40826.9|40806.9|97
1680486300000|2023-04-03 01:45:00|40830.9|40810.9|40805.4|40785.4|40831.9|40811.9|40776.9|40756.9|223
1680486600000|2023-04-03 01:50:00|40806.9|40786.9|40804.4|40784.4|40831.9|40811.9|40787.9|40767.9|141
1680486900000|2023-04-03 01:55:00|40803.4|40783.4|40804.4|40784.4|40814.4|40794.4|40794.4|40774.4|74
1680487200000|2023-04-03 02:00:00|40801.9|40781.9|40756.9|40736.9|40811.9|40791.9|40754.4|40734.4|193
1680487500000|2023-04-03 02:05:00|40754.4|40734.4|40716.9|40696.9|40762.9|40742.9|40714.4|40694.4|244
1680487800000|2023-04-03 02:10:00|40718.5|40698.5|40707|40687|40722.5|40702.5|40690.4|40670.4|146
1680488100000|2023-04-03 02:15:00|40704.5|40684.5|40704.5|40684.5|40712|40692|40697.9|40677.9|51
1680488400000|2023-04-03 02:20:00|40705.4|40685.4|40674.5|40654.5|40722|40702|40663.5|40643.5|94
1680488700000|2023-04-03 02:25:00|40672.9|40652.9|40702|40682|40709.5|40689.5|40669.5|40649.5|38
1680489000000|2023-04-03 02:30:00|40701|40681|40747|40727|40747|40727|40679.5|40659.5|151
1680489300000|2023-04-03 02:35:00|40744.5|40724.5|40742.5|40722.5|40747|40727|40715|40695|59
1680489600000|2023-04-03 02:40:00|40741|40721|40738.5|40718.5|40759.5|40739.5|40733.5|40713.5|41
1680489900000|2023-04-03 02:45:00|40737|40717|40746|40726|40763.5|40743.5|40731|40711|41
1680490200000|2023-04-03 02:50:00|40745|40725|40673.5|40653.5|40745|40725|40672.5|40652.5|87
1680490500000|2023-04-03 02:55:00|40671|40651|40651|40631|40676|40656|40646|40626|131
1680490800000|2023-04-03 03:00:00|40652|40632|40678.5|40658.5|40684.5|40664.5|40648.5|40628.5|91
1680491100000|2023-04-03 03:05:00|40677.5|40657.5|40688.5|40668.5|40692.5|40672.5|40673.5|40653.5|38
1680491400000|2023-04-03 03:10:00|40691|40671|40668.5|40648.5|40697|40677|40655|40635|84
1680491700000|2023-04-03 03:15:00|40667.5|40647.5|40683.5|40663.5|40696|40676|40661|40641|53
1680492000000|2023-04-03 03:20:00|40684.5|40664.5|40693.5|40673.5|40696|40676|40681|40661|28
1680492300000|2023-04-03 03:25:00|40692.6|40672.6|40663.5|40643.5|40693.5|40673.5|40663.5|40643.5|38
1680492600000|2023-04-03 03:30:00|40661|40641|40659.5|40639.5|40663.5|40643.5|40641|40621|49
1680492900000|2023-04-03 03:35:00|40661|40641|40653.5|40633.5|40673.5|40653.5|40653.5|40633.5|23
1680493200000|2023-04-03 03:40:00|40652.6|40632.6|40640.1|40620.1|40656|40636|40640.1|40620.1|22
1680493500000|2023-04-03 03:45:00|40637.6|40617.6|40627.6|40607.6|40637.6|40617.6|40625.1|40605.1|52
1680493800000|2023-04-03 03:50:00|40626.1|40606.1|40601.1|40581.1|40630.1|40610.1|40586.1|40566.1|161
1680494100000|2023-04-03 03:55:00|40600.1|40580.1|40610.1|40590.1|40621.1|40601.1|40596.1|40576.1|20
1680494400000|2023-04-03 04:00:00|40612.6|40592.6|40601.1|40581.1|40612.6|40592.6|40590.1|40570.1|51
1680494700000|2023-04-03 04:05:00|40602.1|40582.1|40631.1|40611.1|40636.1|40616.1|40601.1|40581.1|48
1680495000000|2023-04-03 04:10:00|40629.6|40609.6|40648.6|40628.6|40651.1|40631.1|40626.1|40606.1|29
1680495300000|2023-04-03 04:15:00|40646.1|40626.1|40613.6|40593.6|40646.1|40626.1|40613.6|40593.6|49
1680495600000|2023-04-03 04:20:00|40614.6|40594.6|40616.1|40596.1|40620.1|40600.1|40598.6|40578.6|69
1680495900000|2023-04-03 04:25:00|40615.1|40595.1|40623.6|40603.6|40626.1|40606.1|40613.6|40593.6|9
1680496200000|2023-04-03 04:30:00|40622.1|40602.1|40618.6|40598.6|40622.1|40602.1|40600.1|40580.1|69
1680496500000|2023-04-03 04:35:00|40620.1|40600.1|40625.1|40605.1|40631.1|40611.1|40612.6|40592.6|64
1680496800000|2023-04-03 04:40:00|40624.1|40604.1|40625.1|40605.1|40632.6|40612.6|40622.6|40602.6|14
1680497100000|2023-04-03 04:45:00|40622.6|40602.6|40615.1|40595.1|40632.6|40612.6|40602.6|40582.6|84
1680497400000|2023-04-03 04:50:00|40612.6|40592.6|40620.1|40600.1|40621.7|40601.7|40601.7|40581.7|22
1680497700000|2023-04-03 04:55:00|40621.1|40601.1|40610.1|40590.1|40625.1|40605.1|40607.6|40587.6|85
1680498000000|2023-04-03 05:00:00|40607.6|40587.6|40592.6|40572.6|40612.6|40592.6|40587.6|40567.6|73
1680498300000|2023-04-03 05:05:00|40592.7|40572.7|40585.2|40565.2|40621.7|40601.7|40566.7|40546.7|150
1680498600000|2023-04-03 05:10:00|40583.6|40563.6|40590.2|40570.2|40592.7|40572.7|40575.2|40555.2|38
1680498900000|2023-04-03 05:15:00|40587.7|40567.7|40600.2|40580.2|40600.2|40580.2|40580.2|40560.2|51
1680499200000|2023-04-03 05:20:00|40602.7|40582.7|40623.6|40603.6|40625.2|40605.2|40602.7|40582.7|78
1680499500000|2023-04-03 05:25:00|40626.7|40606.7|40632.7|40612.7|40640.2|40620.2|40612.7|40592.7|47
1680499800000|2023-04-03 05:30:00|40633.7|40613.7|40635.2|40615.2|40642.7|40622.7|40615.2|40595.2|129
1680500100000|2023-04-03 05:35:00|40632.7|40612.7|40623.7|40603.7|40647.7|40627.7|40622.7|40602.7|172
1680500400000|2023-04-03 05:40:00|40622.7|40602.7|40637.7|40617.7|40642.7|40622.7|40615.2|40595.2|104
1680500700000|2023-04-03 05:45:00|40635.2|40615.2|40602.7|40582.7|40637.7|40617.7|40585.2|40565.2|175
1680501000000|2023-04-03 05:50:00|40606.7|40586.7|40602.7|40582.7|40617.7|40597.7|40595.2|40575.2|61
1680501300000|2023-04-03 05:55:00|40605.2|40585.2|40593.7|40573.7|40605.2|40585.2|40577.7|40557.7|107
1680501600000|2023-04-03 06:00:00|40595.2|40575.2|40652.7|40632.7|40652.7|40632.7|40581.7|40561.7|132
1680501900000|2023-04-03 06:05:00|40650.2|40630.2|40620.2|40600.2|40660.2|40640.2|40620.2|40600.2|107
1680502200000|2023-04-03 06:10:00|40617.7|40597.7|40632.7|40612.7|40661.7|40641.7|40607.7|40587.7|118
1680502500000|2023-04-03 06:15:00|40633.7|40613.7|40661.7|40641.7|40672.7|40652.7|40630.2|40610.2|116
1680502800000|2023-04-03 06:20:00|40660.2|40640.2|40637.7|40617.7|40667.7|40647.7|40632.7|40612.7|102
1680503100000|2023-04-03 06:25:00|40640.2|40620.2|40645.2|40625.2|40657.7|40637.7|40636.8|40616.8|110
1680503400000|2023-04-03 06:30:00|40650.2|40630.2|40652.7|40632.7|40671.8|40651.8|40630.2|40610.2|141
1680503700000|2023-04-03 06:35:00|40653.7|40633.7|40650.2|40630.2|40657.7|40637.7|40633.7|40613.7|89
1680504000000|2023-04-03 06:40:00|40651.2|40631.2|40610.2|40590.2|40660.2|40640.2|40603.7|40583.7|89
1680504300000|2023-04-03 06:45:00|40609.3|40589.3|40615.3|40595.3|40629.3|40609.3|40588.7|40568.7|83
1680504600000|2023-04-03 06:50:00|40614.3|40594.3|40607.8|40587.8|40617.8|40597.8|40587.8|40567.8|73
1680504900000|2023-04-03 06:55:00|40605.3|40585.3|40612.8|40592.8|40615.3|40595.3|40591.8|40571.8|129
1680505200000|2023-04-03 07:00:00|40613.7|40593.7|40700.3|40680.3|40700.3|40680.3|40602.8|40582.8|318
1680505500000|2023-04-03 07:05:00|40699.3|40679.3|40735.3|40715.3|40737.8|40717.8|40664.3|40644.3|195
1680505800000|2023-04-03 07:10:00|40734.3|40714.3|40761.8|40741.8|40782.8|40762.8|40723.8|40703.8|178
1680506100000|2023-04-03 07:15:00|40760.3|40740.3|40747.8|40727.8|40767.8|40747.8|40737.8|40717.8|147
1680506400000|2023-04-03 07:20:00|40748.8|40728.8|40671.8|40651.8|40757.8|40737.8|40671.8|40651.8|131
1680506700000|2023-04-03 07:25:00|40669.3|40649.3|40672.8|40652.8|40697.8|40677.8|40662.8|40642.8|111
1680507000000|2023-04-03 07:30:00|40670.3|40650.3|40696.8|40676.8|40712.8|40692.8|40656.8|40636.8|97
1680507300000|2023-04-03 07:35:00|40695.3|40675.3|40715.3|40695.3|40742.8|40722.8|40677.8|40657.8|117
1680507600000|2023-04-03 07:40:00|40716.3|40696.3|40705.3|40685.3|40752.8|40732.8|40695.3|40675.3|138
1680507900000|2023-04-03 07:45:00|40707.8|40687.8|40717.8|40697.8|40723.8|40703.8|40680.3|40660.3|45
1680508200000|2023-04-03 07:50:00|40722.8|40702.8|40755.3|40735.3|40760.3|40740.3|40722.8|40702.8|77
1680508500000|2023-04-03 07:55:00|40760.3|40740.3|40762.8|40742.8|40765.3|40745.3|40745.3|40725.3|44
1680508800000|2023-04-03 08:00:00|40768.8|40748.8|40767.8|40747.8|40802.8|40782.8|40755.8|40735.8|319
1680509100000|2023-04-03 08:05:00|40766.3|40746.3|40735.3|40715.3|40772.8|40752.8|40730.3|40710.3|134
1680509400000|2023-04-03 08:10:00|40732.8|40712.8|40667.8|40647.8|40740.3|40720.3|40656.9|40636.9|183
1680509700000|2023-04-03 08:15:00|40669.4|40649.4|40730.3|40710.3|40732.8|40712.8|40657.8|40637.8|91
1680510000000|2023-04-03 08:20:00|40731.3|40711.3|40764.4|40744.4|40790.3|40770.3|40727.8|40707.8|121
1680510300000|2023-04-03 08:25:00|40761.9|40741.9|40737.9|40717.9|40762.8|40742.8|40737.9|40717.9|73
1680510600000|2023-04-03 08:30:00|40740.4|40720.4|40737.9|40717.9|40742.9|40722.9|40720.4|40700.4|279
1680510900000|2023-04-03 08:35:00|40736.3|40716.3|40756.3|40736.3|40768.8|40748.8|40728.8|40708.8|126
1680511200000|2023-04-03 08:40:00|40753.8|40733.8|40766.3|40746.3|40773.8|40753.8|40748.8|40728.8|47
1680511500000|2023-04-03 08:45:00|40767.3|40747.3|40758.8|40738.8|40771.3|40751.3|40737.3|40717.3|115
1680511800000|2023-04-03 08:50:00|40756.3|40736.3|40798.9|40778.9|40830.4|40810.4|40756.3|40736.3|136
1680512100000|2023-04-03 08:55:00|40797.9|40777.9|40803.9|40783.9|40808.9|40788.9|40788.9|40768.9|21
1680512400000|2023-04-03 09:00:00|40804.8|40784.8|40831.4|40811.4|40865.4|40845.4|40801.4|40781.4|177
1680512700000|2023-04-03 09:05:00|40830.4|40810.4|40833.9|40813.9|40845.4|40825.4|40821.4|40801.4|60
1680513000000|2023-04-03 09:10:00|40836.4|40816.4|40802.9|40782.9|40851.4|40831.4|40792.9|40772.9|81
1680513300000|2023-04-03 09:15:00|40805.4|40785.4|40767.9|40747.9|40815.4|40795.4|40767.9|40747.9|82
1680513600000|2023-04-03 09:20:00|40770.4|40750.4|40727.9|40707.9|40772.9|40752.9|40725.4|40705.4|128
1680513900000|2023-04-03 09:25:00|40728.9|40708.9|40720.4|40700.4|40735.4|40715.4|40707.9|40687.9|83
1680514200000|2023-04-03 09:30:00|40719.4|40699.4|40740.4|40720.4|40742.9|40722.9|40708.9|40688.9|67
1680514500000|2023-04-03 09:35:00|40742.9|40722.9|40727.9|40707.9|40755.4|40735.4|40725.4|40705.4|72
1680514800000|2023-04-03 09:40:00|40729.4|40709.4|40712.9|40692.9|40732.9|40712.9|40712.9|40692.9|68
1680515100000|2023-04-03 09:45:00|40710.4|40690.4|40657.9|40637.9|40720.4|40700.4|40655.4|40635.4|255
1680515400000|2023-04-03 09:50:00|40655.4|40635.4|40632.9|40612.9|40668.9|40648.9|40630.4|40610.4|135
1680515700000|2023-04-03 09:55:00|40632|40612|40655.4|40635.4|40655.4|40635.4|40612.9|40592.9|137
1680516000000|2023-04-03 10:00:00|40652.9|40632.9|40660.4|40640.4|40665.4|40645.4|40639.5|40619.5|71
1680516300000|2023-04-03 10:05:00|40662|40642|40693.9|40673.9|40695.5|40675.5|40662|40642|92
1680516600000|2023-04-03 10:10:00|40698|40678|40737|40717|40740.5|40720.5|40698|40678|100
1680516900000|2023-04-03 10:15:00|40735.5|40715.5|40725.5|40705.5|40740.5|40720.5|40715.5|40695.5|71
1680517200000|2023-04-03 10:20:00|40723|40703|40735.5|40715.5|40748.9|40728.9|40710.5|40690.5|63
1680517500000|2023-04-03 10:25:00|40736.4|40716.4|40725.5|40705.5|40748|40728|40700.5|40680.5|90
1680517800000|2023-04-03 10:30:00|40723.9|40703.9|40728|40708|40740.5|40720.5|40718|40698|64
1680518100000|2023-04-03 10:35:00|40725.5|40705.5|40738|40718|40741.5|40721.5|40720.5|40700.5|52
1680518400000|2023-04-03 10:40:00|40740.5|40720.5|40745.5|40725.5|40752|40732|40738|40718|64
1680518700000|2023-04-03 10:45:00|40746.5|40726.5|40750.5|40730.5|40751.5|40731.5|40730.5|40710.5|42
1680519000000|2023-04-03 10:50:00|40749.5|40729.5|40770.5|40750.5|40793|40773|40748|40728|108
1680519300000|2023-04-03 10:55:00|40769.5|40749.5|40795.5|40775.5|40805.5|40785.5|40763|40743|95
1680519600000|2023-04-03 11:00:00|40793|40773|40793|40773|40808|40788|40785.5|40765.5|136
1680519900000|2023-04-03 11:05:00|40794.5|40774.5|40783|40763|40801.5|40781.5|40783|40763|166
1680520200000|2023-04-03 11:10:00|40782|40762|40808|40788|40815.5|40795.5|40773|40753|87
1680520500000|2023-04-03 11:15:00|40807|40787|40828|40808|40843|40823|40804.5|40784.5|129
1680520800000|2023-04-03 11:20:00|40827.1|40807.1|40815.5|40795.5|40853|40833|40813|40793|123
1680521100000|2023-04-03 11:25:00|40813|40793|40820.5|40800.5|40820.5|40800.5|40790.5|40770.5|142
1680521400000|2023-04-03 11:30:00|40822.1|40802.1|40843|40823|40873|40853|40819|40799|373
1680521700000|2023-04-03 11:35:00|40845.5|40825.5|40853|40833|40853|40833|40814.6|40794.6|183
1680522000000|2023-04-03 11:40:00|40854|40834|40846.5|40826.5|40860.5|40840.5|40839|40819|135
1680522300000|2023-04-03 11:45:00|40848|40828|40860.6|40840.6|40865.5|40845.5|40848|40828|116
1680522600000|2023-04-03 11:50:00|40861.5|40841.5|40898.1|40878.1|40903.1|40883.1|40861.5|40841.5|163
1680522900000|2023-04-03 11:55:00|40900|40880|40924|40904|40934|40914|40888.1|40868.1|259
1680523200000|2023-04-03 12:00:00|40923.1|40903.1|40913.1|40893.1|40923.1|40903.1|40903.1|40883.1|198
1680523500000|2023-04-03 12:05:00|40910.6|40890.6|40873.1|40853.1|40923.5|40903.5|40870.6|40850.6|472
1680523800000|2023-04-03 12:10:00|40868.1|40848.1|40896.5|40876.5|40928.1|40908.1|40852.1|40832.1|430
1680524100000|2023-04-03 12:15:00|40900|40880|40879|40859|40926.5|40906.5|40870.6|40850.6|175
1680524400000|2023-04-03 12:20:00|40880.6|40860.6|40903.1|40883.1|40906.6|40886.6|40856.1|40836.1|290
1680524700000|2023-04-03 12:25:00|40901.6|40881.6|40923.1|40903.1|40951.6|40931.6|40901.6|40881.6|231
1680525000000|2023-04-03 12:30:00|40922.1|40902.1|40933.1|40913.1|40943.1|40923.1|40913.1|40893.1|227
1680525300000|2023-04-03 12:35:00|40934.6|40914.6|40986.6|40966.6|40986.6|40966.6|40933.1|40913.1|277
1680525600000|2023-04-03 12:40:00|40984.1|40964.1|40909.1|40889.1|40992.5|40972.5|40909.1|40889.1|327
1680525900000|2023-04-03 12:45:00|40908.1|40888.1|40909.1|40889.1|40919.6|40899.6|40892.1|40872.1|215
1680526200000|2023-04-03 12:50:00|40911.6|40891.6|40893.1|40873.1|40922.1|40902.1|40891.6|40871.6|154
1680526500000|2023-04-03 12:55:00|40894.6|40874.6|40885.6|40865.6|40900|40880|40875.6|40855.6|188
1680526800000|2023-04-03 13:00:00|40886.6|40866.6|40885.6|40865.6|40893.1|40873.1|40844.1|40824.1|727
1680527100000|2023-04-03 13:05:00|40884.7|40864.7|40864.1|40844.1|40885.6|40865.6|40838.1|40818.1|282
1680527400000|2023-04-03 13:10:00|40863.1|40843.1|40843.1|40823.1|40865.6|40845.6|40820.6|40800.6|255
1680527700000|2023-04-03 13:15:00|40844.1|40824.1|40781.2|40761.2|40848.1|40828.1|40756.2|40736.2|949
1680528000000|2023-04-03 13:20:00|40782.2|40762.2|40763.7|40743.7|40823.1|40803.1|40748.7|40728.7|419
1680528300000|2023-04-03 13:25:00|40761.2|40741.2|40776.2|40756.2|40776.2|40756.2|40732.2|40712.2|301
1680528600000|2023-04-03 13:30:00|40779.7|40759.7|40772.2|40752.2|40790.3|40770.3|40761.2|40741.2|358
1680528900000|2023-04-03 13:35:00|40771.2|40751.2|40801.2|40781.2|40803.7|40783.7|40763.7|40743.7|269
1680529200000|2023-04-03 13:40:00|40800.3|40780.3|40846.2|40826.2|40851.2|40831.2|40775.3|40755.3|339
1680529500000|2023-04-03 13:45:00|40847.8|40827.8|40881.2|40861.2|40881.2|40861.2|40839.7|40819.7|359
1680529800000|2023-04-03 13:50:00|40883.7|40863.7|40831.2|40811.2|40891.2|40871.2|40821.2|40801.2|361
1680530100000|2023-04-03 13:55:00|40828.7|40808.7|40811.2|40791.2|40833.7|40813.7|40771.2|40751.2|425
1680530400000|2023-04-03 14:00:00|40813.2|40793.2|40931.3|40911.3|40931.3|40911.3|40813.2|40793.2|553
1680530700000|2023-04-03 14:05:00|40932.2|40912.2|40941.8|40921.8|40968.8|40948.8|40928.8|40908.8|466
1680531000000|2023-04-03 14:10:00|40942.8|40922.8|40877.2|40857.2|40943.8|40923.8|40861.3|40841.3|352
1680531300000|2023-04-03 14:15:00|40881.3|40861.3|40872.2|40852.2|40901.3|40881.3|40870.3|40850.3|359
1680531600000|2023-04-03 14:20:00|40876.3|40856.3|40886.3|40866.3|40922.2|40902.2|40876.3|40856.3|358
1680531900000|2023-04-03 14:25:00|40887.2|40867.2|40935.9|40915.9|40947.2|40927.2|40878.8|40858.8|872
1680532200000|2023-04-03 14:30:00|40936.9|40916.9|40899.7|40879.7|40964.4|40944.4|40892.8|40872.8|367
1680532500000|2023-04-03 14:35:00|40898.8|40878.8|40815.3|40795.3|40912.2|40892.2|40809.4|40789.4|553
1680532800000|2023-04-03 14:40:00|40812.8|40792.8|40837.3|40817.3|40853.8|40833.8|40799.4|40779.4|383
1680533100000|2023-04-03 14:45:00|40834.8|40814.8|40749.4|40729.4|40862.8|40842.8|40744.4|40724.4|726
1680533400000|2023-04-03 14:50:00|40750.3|40730.3|40705.3|40685.3|40766.9|40746.9|40686.9|40666.9|655
1680533700000|2023-04-03 14:55:00|40706.9|40686.9|40657.8|40637.8|40725.9|40705.9|40642.8|40622.8|523
1680534000000|2023-04-03 15:00:00|40658.8|40638.8|40689.4|40669.4|40709.4|40689.4|40614.4|40594.4|688
1680534300000|2023-04-03 15:05:00|40687.5|40667.5|40630.9|40610.9|40694.4|40674.4|40610.9|40590.9|537
1680534600000|2023-04-03 15:10:00|40630|40610|40570.9|40550.9|40630.9|40610.9|40549.4|40529.4|1090
1680534900000|2023-04-03 15:15:00|40573.4|40553.4|40584.4|40564.4|40604.4|40584.4|40550.9|40530.9|652
1680535200000|2023-04-03 15:20:00|40586.9|40566.9|40591|40571|40601|40581|40552.9|40532.9|382
1680535500000|2023-04-03 15:25:00|40594.4|40574.4|40617.5|40597.5|40633.5|40613.5|40575|40555|1439
1680535800000|2023-04-03 15:30:00|40614.4|40594.4|40622.5|40602.5|40622.5|40602.5|40592.5|40572.5|410
1680536100000|2023-04-03 15:35:00|40623.5|40603.5|40550|40530|40626|40606|40532.5|40512.5|512
1680536400000|2023-04-03 15:40:00|40547.5|40527.5|40587.5|40567.5|40591.6|40571.6|40534|40514|326
1680536700000|2023-04-03 15:45:00|40585.6|40565.6|40556.6|40536.6|40585.6|40565.6|40512.5|40492.5|473
1680537000000|2023-04-03 15:50:00|40554.1|40534.1|40532.5|40512.5|40571.6|40551.6|40523.5|40503.5|359
1680537300000|2023-04-03 15:55:00|40537.5|40517.5|40525|40505|40560|40540|40517.5|40497.5|279
1680537600000|2023-04-03 16:00:00|40528.5|40508.5|40473.5|40453.5|40530|40510|40468.5|40448.5|576
1680537900000|2023-04-03 16:05:00|40472.5|40452.5|40488.5|40468.5|40495|40475|40460.6|40440.6|371
1680538200000|2023-04-03 16:10:00|40487.5|40467.5|40497.5|40477.5|40512.5|40492.5|40487.5|40467.5|300
1680538500000|2023-04-03 16:15:00|40498.5|40478.5|40516|40496|40522.6|40502.6|40482.6|40462.6|327
1680538800000|2023-04-03 16:20:00|40519.5|40499.5|40478.5|40458.5|40526|40506|40455.1|40435.1|337
1680539100000|2023-04-03 16:25:00|40481|40461|40490.1|40470.1|40518.5|40498.5|40472.6|40452.6|511
1680539400000|2023-04-03 16:30:00|40486|40466|40494.5|40474.5|40500.5|40480.5|40470.1|40450.1|431
1680539700000|2023-04-03 16:35:00|40495.5|40475.5|40444.5|40424.5|40498.5|40478.5|40442|40422|668
1680540000000|2023-04-03 16:40:00|40445.5|40425.5|40433|40413|40448|40428|40417|40397|556
1680540300000|2023-04-03 16:45:00|40433.9|40413.9|40471.4|40451.4|40483.3|40463.3|40433.9|40413.9|596
1680540600000|2023-04-03 16:50:00|40473|40453|40461.4|40441.4|40486.4|40466.4|40459.9|40439.9|439
1680540900000|2023-04-03 16:55:00|40463.4|40443.4|40521.8|40501.8|40533.7|40513.7|40452.4|40432.4|1548
1680541200000|2023-04-03 17:00:00|40523.4|40503.4|40528.4|40508.4|40535.3|40515.3|40508.4|40488.4|746
1680541500000|2023-04-03 17:05:00|40527.4|40507.4|40548.4|40528.4|40552.4|40532.4|40503.4|40483.4|257
1680541800000|2023-04-03 17:10:00|40544.9|40524.9|40588.4|40568.4|40590.9|40570.9|40544.9|40524.9|178
1680542100000|2023-04-03 17:15:00|40589.3|40569.3|40576.5|40556.5|40594.9|40574.9|40576.5|40556.5|106
1680542400000|2023-04-03 17:20:00|40575.5|40555.5|40556.5|40536.5|40581.5|40561.5|40555.5|40535.5|107
1680542700000|2023-04-03 17:25:00|40557.4|40537.4|40521.5|40501.5|40561.5|40541.5|40521.5|40501.5|79
1680543000000|2023-04-03 17:30:00|40520.5|40500.5|40511.5|40491.5|40529.9|40509.9|40509.9|40489.9|104
1680543300000|2023-04-03 17:35:00|40510.5|40490.5|40528.4|40508.4|40533|40513|40496.5|40476.5|96
1680543600000|2023-04-03 17:40:00|40527.4|40507.4|40511.5|40491.5|40534.9|40514.9|40511.5|40491.5|41
1680543900000|2023-04-03 17:45:00|40512.4|40492.4|40544|40524|40544|40524|40511.5|40491.5|48
1680544200000|2023-04-03 17:50:00|40543|40523|40529|40509|40555.5|40535.5|40526.5|40506.5|65
1680544500000|2023-04-03 17:55:00|40526.5|40506.5|40519.6|40499.6|40546.5|40526.5|40511.5|40491.5|128
1680544800000|2023-04-03 18:00:00|40516.5|40496.5|40505.9|40485.9|40522.5|40502.5|40496.5|40476.5|102
1680545100000|2023-04-03 18:05:00|40505|40485|40480.9|40460.9|40508.4|40488.4|40480.9|40460.9|68
1680545400000|2023-04-03 18:10:00|40481.9|40461.9|40498.4|40478.4|40508.4|40488.4|40478.4|40458.4|92
1680545700000|2023-04-03 18:15:00|40497.5|40477.5|40498.4|40478.4|40504.4|40484.4|40483.4|40463.4|49
1680546000000|2023-04-03 18:20:00|40499.4|40479.4|40503.4|40483.4|40503.4|40483.4|40488.4|40468.4|90
1680546300000|2023-04-03 18:25:00|40504.4|40484.4|40523.4|40503.4|40530.9|40510.9|40504.4|40484.4|99
1680546600000|2023-04-03 18:30:00|40528.4|40508.4|40528.5|40508.5|40533.4|40513.4|40518.4|40498.4|59
1680546900000|2023-04-03 18:35:00|40527.5|40507.5|40551.5|40531.5|40554.4|40534.4|40527.5|40507.5|29
1680547200000|2023-04-03 18:40:00|40550.6|40530.6|40539.4|40519.4|40551.5|40531.5|40538.5|40518.5|19
1680547500000|2023-04-03 18:45:00|40540.4|40520.4|40541|40521|40543.5|40523.5|40531|40511|34
1680547800000|2023-04-03 18:50:00|40541.9|40521.9|40529.4|40509.4|40543.5|40523.5|40528.5|40508.5|41
1680548100000|2023-04-03 18:55:00|40531|40511|40533.5|40513.5|40538.5|40518.5|40528.5|40508.5|21
1680548400000|2023-04-03 19:00:00|40536|40516|40566.9|40546.9|40570.4|40550.4|40527.5|40507.5|50
1680548700000|2023-04-03 19:05:00|40568.5|40548.5|40578.5|40558.5|40578.5|40558.5|40563.5|40543.5|35
1680549000000|2023-04-03 19:10:00|40581|40561|40573.5|40553.5|40581|40561|40573.5|40553.5|23
1680549300000|2023-04-03 19:15:00|40574.4|40554.4|40556|40536|40577.5|40557.5|40551|40531|41
1680549600000|2023-04-03 19:20:00|40555|40535|40558.5|40538.5|40558.5|40538.5|40549.5|40529.5|9
1680549900000|2023-04-03 19:25:00|40559.5|40539.5|40568.5|40548.5|40571|40551|40556|40536|21
1680550200000|2023-04-03 19:30:00|40569.5|40549.5|40588.5|40568.5|40591|40571|40565.1|40545.1|90
1680550500000|2023-04-03 19:35:00|40589.5|40569.5|40603.5|40583.5|40607|40587|40588.5|40568.5|62
1680550800000|2023-04-03 19:40:00|40602.6|40582.6|40589.5|40569.5|40602.6|40582.6|40578.5|40558.5|69
1680551100000|2023-04-03 19:45:00|40588.5|40568.5|40588.5|40568.5|40593.5|40573.5|40586|40566|31
1680551400000|2023-04-03 19:50:00|40586|40566|40588.5|40568.5|40598.5|40578.5|40583.5|40563.5|32
1680551700000|2023-04-03 19:55:00|40590.4|40570.4|40603.5|40583.5|40608.5|40588.5|40588.5|40568.5|76
1680552000000|2023-04-03 20:00:00|40604.5|40584.5|40613.5|40593.5|40616|40596|40603.5|40583.5|64
1680552300000|2023-04-03 20:05:00|40611|40591|40594.5|40574.5|40612|40592|40593.5|40573.5|27
1680552600000|2023-04-03 20:10:00|40596|40576|40588.5|40568.5|40598.5|40578.5|40583.5|40563.5|35
1680552900000|2023-04-03 20:15:00|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|40585.1|40565.1|21
1680553200000|2023-04-03 20:20:00|40588.6|40568.6|40578.6|40558.6|40589.5|40569.5|40578.6|40558.6|29
1680553500000|2023-04-03 20:25:00|40579.5|40559.5|40572|40552|40580.5|40560.5|40571.1|40551.1|23
1680553800000|2023-04-03 20:30:00|40573.6|40553.6|40587.6|40567.6|40587.6|40567.6|40573.6|40553.6|26
1680554100000|2023-04-03 20:35:00|40583.6|40563.6|40572|40552|40583.6|40563.6|40572|40552|15
1680554400000|2023-04-03 20:40:00|40571.1|40551.1|40571.1|40551.1|40572|40552|40568.6|40548.6|37
1680554700000|2023-04-03 20:45:00|40572.6|40552.6|40568|40548|40572.6|40552.6|40548.6|40528.6|83
1680555000000|2023-04-03 20:50:00|40570.5|40550.5|40578.6|40558.6|40579.5|40559.5|40569.5|40549.5|36
1680555300000|2023-04-03 20:55:00|40579.5|40559.5|40582|40562|40584.5|40564.5|40573.6|40553.6|89
1680559200000|2023-04-03 22:00:00|40576.4|40556.4|40581.2|40561.2|40586.2|40566.2|40571.2|40551.2|48
1680559500000|2023-04-03 22:05:00|40579.6|40559.6|40576.2|40556.2|40579.6|40559.6|40573.7|40553.7|17
1680559800000|2023-04-03 22:10:00|||||||||1
1680560100000|2023-04-03 22:15:00|||||||||4
1680560400000|2023-04-03 22:20:00|40578.7|40558.7|40576.2|40556.2|40578.7|40558.7|40572.1|40552.1|16
1680560700000|2023-04-03 22:25:00|40571.2|40551.2|40573.7|40553.7|40573.7|40553.7|40571.2|40551.2|1
1680561000000|2023-04-03 22:30:00|40576.2|40556.2|40567.1|40547.1|40576.2|40556.2|40566.2|40546.2|18
1680561300000|2023-04-03 22:35:00|40568.7|40548.7|40568.7|40548.7|40568.7|40548.7|40566.2|40546.2|5
1680561600000|2023-04-03 22:40:00|40571.2|40551.2|40577.1|40557.1|40577.1|40557.1|40571.2|40551.2|15
1680561900000|2023-04-03 22:45:00|40578.1|40558.1|40573.7|40553.7|40582.1|40562.1|40573.7|40553.7|11
1680562200000|2023-04-03 22:50:00|40572.2|40552.2|40571.2|40551.2|40572.2|40552.2|40568.7|40548.7|7
1680562500000|2023-04-03 22:55:00|40572.8|40552.8|40568.7|40548.7|40573.7|40553.7|40568.7|40548.7|6
1680562800000|2023-04-03 23:00:00|40571.2|40551.2|40556.2|40536.2|40573.7|40553.7|40553.7|40533.7|52
1680563100000|2023-04-03 23:05:00|40553.7|40533.7|40556.2|40536.2|40558.7|40538.7|40553.7|40533.7|8
1680563400000|2023-04-03 23:10:00|40555.3|40535.3|40561.2|40541.2|40561.2|40541.2|40551.2|40531.2|26
1680563700000|2023-04-03 23:15:00|40562.2|40542.2|40556.2|40536.2|40568.7|40548.7|40556.2|40536.2|10
1680564000000|2023-04-03 23:20:00|40555.3|40535.3|40558.7|40538.7|40558.7|40538.7|40553.7|40533.7|10
1680564300000|2023-04-03 23:25:00|40556.2|40536.2|40563.7|40543.7|40563.7|40543.7|40553.7|40533.7|12
1680564600000|2023-04-03 23:30:00|40566.2|40546.2|40566.2|40546.2|40568.7|40548.7|40566.2|40546.2|8
1680564900000|2023-04-03 23:35:00|40568.7|40548.7|40571.3|40551.3|40571.3|40551.3|40563.7|40543.7|8
1680565200000|2023-04-03 23:40:00|40568.8|40548.8|40573.8|40553.8|40573.8|40553.8|40563.8|40543.8|28
1680565500000|2023-04-03 23:45:00|40575.7|40555.7|40586.3|40566.3|40588.8|40568.8|40575.7|40555.7|23
1680565800000|2023-04-03 23:50:00|40583.8|40563.8|40566.3|40546.3|40583.8|40563.8|40566.3|40546.3|43
1680566100000|2023-04-03 23:55:00|40567.2|40547.2|40547.2|40527.2|40567.2|40547.2|40544.7|40524.7|40
1680566400000|2023-04-04 00:00:00|40546.3|40526.3|40558.8|40538.8|40588.8|40568.8|40546.3|40526.3|135
1680566700000|2023-04-04 00:05:00|40559.7|40539.7|40558.8|40538.8|40563.8|40543.8|40550.3|40530.3|72
1680567000000|2023-04-04 00:10:00|40557.8|40537.8|40519.7|40499.7|40557.8|40537.8|40518.8|40498.8|79
1680567300000|2023-04-04 00:15:00|40523.8|40503.8|40511.3|40491.3|40528.8|40508.8|40503.8|40483.8|54
1680567600000|2023-04-04 00:20:00|40508.8|40488.8|40523.8|40503.8|40528.8|40508.8|40506.3|40486.3|49
1680567900000|2023-04-04 00:25:00|40526.3|40506.3|40543.8|40523.8|40543.8|40523.8|40521.3|40501.3|53
1680568200000|2023-04-04 00:30:00|40544.7|40524.7|40531.3|40511.3|40548.8|40528.8|40520.4|40500.4|62
1680568500000|2023-04-04 00:35:00|40532.9|40512.9|40522.3|40502.3|40533.8|40513.8|40513.8|40493.8|59
1680568800000|2023-04-04 00:40:00|40523.8|40503.8|40508.8|40488.8|40523.8|40503.8|40508.8|40488.8|39
1680569100000|2023-04-04 00:45:00|40507.9|40487.9|40493.8|40473.8|40508.8|40488.8|40493.8|40473.8|40
1680569400000|2023-04-04 00:50:00|40489.8|40469.8|40477.9|40457.9|40492.9|40472.9|40476.3|40456.3|63
1680569700000|2023-04-04 00:55:00|40475.4|40455.4|40498.8|40478.8|40498.8|40478.8|40475.4|40455.4|38
1680570000000|2023-04-04 01:00:00|40497.9|40477.9|40529.4|40509.4|40536.9|40516.9|40493.8|40473.8|393
1680570300000|2023-04-04 01:05:00|40528.5|40508.5|40522|40502|40541.9|40521.9|40509.5|40489.5|147
1680570600000|2023-04-04 01:10:00|40524.5|40504.5|40502|40482|40532|40512|40492.9|40472.9|156
1680570900000|2023-04-04 01:15:00|40501|40481|40537|40517|40537|40517|40493.5|40473.5|100
1680571200000|2023-04-04 01:20:00|40537.9|40517.9|40529.5|40509.5|40542|40522|40519.5|40499.5|173
1680571500000|2023-04-04 01:25:00|40532|40512|40509.5|40489.5|40542|40522|40497|40477|99
1680571800000|2023-04-04 01:30:00|40507|40487|40457|40437|40512|40492|40457|40437|231
1680572100000|2023-04-04 01:35:00|40455.4|40435.4|40457|40437|40460.4|40440.4|40432.9|40412.9|154
1680572400000|2023-04-04 01:40:00|40456|40436|40479.5|40459.5|40492|40472|40443.5|40423.5|96
1680572700000|2023-04-04 01:45:00|40478.5|40458.5|40435.4|40415.4|40478.5|40458.5|40429.5|40409.5|125
1680573000000|2023-04-04 01:50:00|40434.5|40414.5|40436.1|40416.1|40442|40422|40412.9|40392.9|242
1680573300000|2023-04-04 01:55:00|40433.6|40413.6|40420.1|40400.1|40447|40427|40412.6|40392.6|134
1680573600000|2023-04-04 02:00:00|40422.6|40402.6|40437.6|40417.6|40445.1|40425.1|40410.1|40390.1|142
1680573900000|2023-04-04 02:05:00|40435.1|40415.1|40457.6|40437.6|40485.1|40465.1|40435.1|40415.1|145
1680574200000|2023-04-04 02:10:00|40455.1|40435.1|40450.1|40430.1|40465.1|40445.1|40444.2|40424.2|67
1680574500000|2023-04-04 02:15:00|40447.6|40427.6|40445.1|40425.1|40451.7|40431.7|40432.6|40412.6|85
1680574800000|2023-04-04 02:20:00|40444.2|40424.2|40437.6|40417.6|40450.1|40430.1|40432.6|40412.6|117
1680575100000|2023-04-04 02:25:00|40436.1|40416.1|40457.7|40437.7|40457.7|40437.7|40436.1|40416.1|110
1680575400000|2023-04-04 02:30:00|40455.2|40435.2|40475.2|40455.2|40480.2|40460.2|40455.2|40435.2|160
1680575700000|2023-04-04 02:35:00|40474.2|40454.2|40470.2|40450.2|40485.2|40465.2|40460.2|40440.2|138
1680576000000|2023-04-04 02:40:00|40467.7|40447.7|40455.2|40435.2|40470.2|40450.2|40450.2|40430.2|83
1680576300000|2023-04-04 02:45:00|40456.7|40436.7|40480.2|40460.2|40480.2|40460.2|40455.2|40435.2|45
1680576600000|2023-04-04 02:50:00|40482.7|40462.7|40522.1|40502.1|40522.1|40502.1|40480.2|40460.2|121
1680576900000|2023-04-04 02:55:00|40519.6|40499.6|40492.7|40472.7|40519.6|40499.6|40490.2|40470.2|45
1680577200000|2023-04-04 03:00:00|40491.7|40471.7|40502.7|40482.7|40502.7|40482.7|40490.2|40470.2|41
1680577500000|2023-04-04 03:05:00|40500.2|40480.2|40495.2|40475.2|40502.7|40482.7|40475.2|40455.2|72
1680577800000|2023-04-04 03:10:00|40494.3|40474.3|40507.7|40487.7|40510.2|40490.2|40492.7|40472.7|47
1680578100000|2023-04-04 03:15:00|40508.6|40488.6|40512.7|40492.7|40525.2|40505.2|40507.7|40487.7|103
1680578400000|2023-04-04 03:20:00|40515.2|40495.2|40515.2|40495.2|40515.2|40495.2|40502.7|40482.7|27
1680578700000|2023-04-04 03:25:00|40512.7|40492.7|40502.7|40482.7|40520.2|40500.2|40497.7|40477.7|32
1680579000000|2023-04-04 03:30:00|40501.8|40481.8|40497.7|40477.7|40505.2|40485.2|40497.7|40477.7|11
1680579300000|2023-04-04 03:35:00|40498.7|40478.7|40502.7|40482.7|40502.7|40482.7|40495.2|40475.2|29
1680579600000|2023-04-04 03:40:00|40500.2|40480.2|40487.7|40467.7|40505.2|40485.2|40487.7|40467.7|18
1680579900000|2023-04-04 03:45:00|40485.2|40465.2|40485.2|40465.2|40490.2|40470.2|40480.2|40460.2|17
1680580200000|2023-04-04 03:50:00|40483.7|40463.7|40452.7|40432.7|40483.7|40463.7|40452.7|40432.7|26
1680580500000|2023-04-04 03:55:00|40450.2|40430.2|40459.3|40439.3|40462.7|40442.7|40447.7|40427.7|28
1680580800000|2023-04-04 04:00:00|40458.4|40438.4|40442.8|40422.8|40459.3|40439.3|40440.3|40420.3|18
1680581100000|2023-04-04 04:05:00|40445.3|40425.3|40445.3|40425.3|40450.3|40430.3|40440.3|40420.3|11
1680581400000|2023-04-04 04:10:00|40446.2|40426.2|40437.8|40417.8|40447.8|40427.8|40435.3|40415.3|23
1680581700000|2023-04-04 04:15:00|40436.8|40416.8|40437.8|40417.8|40437.8|40417.8|40430.3|40410.3|21
1680582000000|2023-04-04 04:20:00|40436.8|40416.8|40440.3|40420.3|40440.3|40420.3|40435.3|40415.3|12
1680582300000|2023-04-04 04:25:00|40442.8|40422.8|40445.3|40425.3|40448.7|40428.7|40440.3|40420.3|35
1680582600000|2023-04-04 04:30:00|40442.8|40422.8|40420.3|40400.3|40455.3|40435.3|40417.8|40397.8|124
1680582900000|2023-04-04 04:35:00|40417.8|40397.8|40417.8|40397.8|40417.8|40397.8|40410.3|40390.3|28
1680583200000|2023-04-04 04:40:00|40416.9|40396.9|40447.8|40427.8|40447.8|40427.8|40404.4|40384.4|75
1680583500000|2023-04-04 04:45:00|40450.3|40430.3|40467.8|40447.8|40485.3|40465.3|40450.3|40430.3|36
1680583800000|2023-04-04 04:50:00|40465.3|40445.3|40447.8|40427.8|40465.3|40445.3|40442.8|40422.8|36
1680584100000|2023-04-04 04:55:00|40445.3|40425.3|40434.4|40414.4|40447.8|40427.8|40432.8|40412.8|23
1680584400000|2023-04-04 05:00:00|40432.8|40412.8|40366.3|40346.3|40432.8|40412.8|40363.8|40343.8|239
1680584700000|2023-04-04 05:05:00|40367.8|40347.8|40390.3|40370.3|40390.3|40370.3|40362.8|40342.8|125
1680585000000|2023-04-04 05:10:00|40389.4|40369.4|40374.4|40354.4|40390.3|40370.3|40374.4|40354.4|79
1680585300000|2023-04-04 05:15:00|40371.9|40351.9|40345.3|40325.3|40375.3|40355.3|40344.4|40324.4|194
1680585600000|2023-04-04 05:20:00|40342.8|40322.8|40345.3|40325.3|40358.8|40338.8|40340.3|40320.3|98
1680585900000|2023-04-04 05:25:00|40347.8|40327.8|40385.4|40365.4|40390.4|40370.4|40347.8|40327.8|142
1680586200000|2023-04-04 05:30:00|40384.4|40364.4|40434.4|40414.4|40436.3|40416.3|40375.4|40355.4|212
1680586500000|2023-04-04 05:35:00|40431.3|40411.3|40417.9|40397.9|40431.3|40411.3|40390.4|40370.4|79
1680586800000|2023-04-04 05:40:00|40420.4|40400.4|40384.4|40364.4|40425.4|40405.4|40381|40361|94
1680587100000|2023-04-04 05:45:00|40383.5|40363.5|40379.4|40359.4|40405.4|40385.4|40367.9|40347.9|144
1680587400000|2023-04-04 05:50:00|40377.9|40357.9|40397.9|40377.9|40402.9|40382.9|40375.4|40355.4|108
1680587700000|2023-04-04 05:55:00|40398.8|40378.8|40381.9|40361.9|40413.8|40393.8|40381.3|40361.3|83
1680588000000|2023-04-04 06:00:00|40385.4|40365.4|40372.9|40352.9|40389.4|40369.4|40350.4|40330.4|152
1680588300000|2023-04-04 06:05:00|40372|40352|40392.9|40372.9|40397.9|40377.9|40370.4|40350.4|80
1680588600000|2023-04-04 06:10:00|40391.3|40371.3|40355.4|40335.4|40391.3|40371.3|40352|40332|71
1680588900000|2023-04-04 06:15:00|40354.5|40334.5|40387.9|40367.9|40387.9|40367.9|40350.4|40330.4|116
1680589200000|2023-04-04 06:20:00|40388.8|40368.8|40387.9|40367.9|40407.9|40387.9|40380.4|40360.4|112
1680589500000|2023-04-04 06:25:00|40388.8|40368.8|40422.9|40402.9|40422.9|40402.9|40388.8|40368.8|66
1680589800000|2023-04-04 06:30:00|40425.4|40405.4|40435.4|40415.4|40443.9|40423.9|40402.9|40382.9|153
1680590100000|2023-04-04 06:35:00|40436.4|40416.4|40495.4|40475.4|40500.4|40480.4|40436.4|40416.4|175
1680590400000|2023-04-04 06:40:00|40494.5|40474.5|40510.4|40490.4|40520.4|40500.4|40492.9|40472.9|83
1680590700000|2023-04-04 06:45:00|40513.9|40493.9|40485.4|40465.4|40517.3|40497.3|40472.9|40452.9|146
1680591000000|2023-04-04 06:50:00|40482.9|40462.9|40505.4|40485.4|40512.9|40492.9|40470.4|40450.4|149
1680591300000|2023-04-04 06:55:00|40503.9|40483.9|40511.4|40491.4|40518|40498|40477.9|40457.9|174
1680591600000|2023-04-04 07:00:00|40515.5|40495.5|40580.5|40560.5|40610.5|40590.5|40515.5|40495.5|243
1680591900000|2023-04-04 07:05:00|40583|40563|40526.4|40506.4|40583|40563|40520.5|40500.5|148
1680592200000|2023-04-04 07:10:00|40525.5|40505.5|40535.5|40515.5|40560.5|40540.5|40510.5|40490.5|141
1680592500000|2023-04-04 07:15:00|40538|40518|40545.5|40525.5|40563|40543|40533|40513|74
1680592800000|2023-04-04 07:20:00|40546.4|40526.4|40583|40563|40583|40563|40535.5|40515.5|64
1680593100000|2023-04-04 07:25:00|40580.5|40560.5|40558|40538|40580.5|40560.5|40532|40512|84
1680593400000|2023-04-04 07:30:00|40558.9|40538.9|40576.4|40556.4|40602.4|40582.4|40558.9|40538.9|132
1680593700000|2023-04-04 07:35:00|40574.9|40554.9|40607.4|40587.4|40612.4|40592.4|40569.9|40549.9|155
1680594000000|2023-04-04 07:40:00|40604.9|40584.9|40637.4|40617.4|40647.4|40627.4|40586.4|40566.4|172
1680594300000|2023-04-04 07:45:00|40639.9|40619.9|40667.4|40647.4|40669.9|40649.9|40639.9|40619.9|512
1680594600000|2023-04-04 07:50:00|40665.8|40645.8|40724.2|40704.2|40731.7|40711.7|40665.8|40645.8|298
1680594900000|2023-04-04 07:55:00|40723.3|40703.3|40722.4|40702.4|40758.3|40738.3|40718.3|40698.3|247
1680595200000|2023-04-04 08:00:00|40723.3|40703.3|40721.8|40701.8|40771.7|40751.7|40709.2|40689.2|462
1680595500000|2023-04-04 08:05:00|40719.3|40699.3|40706.8|40686.8|40739.3|40719.3|40704.3|40684.3|137
1680595800000|2023-04-04 08:10:00|40704.3|40684.3|40740.8|40720.8|40750.8|40730.8|40698.3|40678.3|155
1680596100000|2023-04-04 08:15:00|40741.8|40721.8|40721.8|40701.8|40755.2|40735.2|40708.3|40688.3|146
1680596400000|2023-04-04 08:20:00|40723.3|40703.3|40720.8|40700.8|40733.3|40713.3|40703.3|40683.3|97
1680596700000|2023-04-04 08:25:00|40719.9|40699.9|40694.3|40674.3|40726.8|40706.8|40686.8|40666.8|71
1680597000000|2023-04-04 08:30:00|40695.8|40675.8|40680.8|40660.8|40721.8|40701.8|40680.8|40660.8|86
1680597300000|2023-04-04 08:35:00|40679.9|40659.9|40684.3|40664.3|40684.3|40664.3|40671.8|40651.8|46
1680597600000|2023-04-04 08:40:00|40681.8|40661.8|40654.9|40634.9|40681.8|40661.8|40638.4|40618.4|105
1680597900000|2023-04-04 08:45:00|40654|40634|40657.4|40637.4|40666.5|40646.5|40632.4|40612.4|111
1680598200000|2023-04-04 08:50:00|40658.4|40638.4|40664.3|40644.3|40672.4|40652.4|40647.4|40627.4|82
1680598500000|2023-04-04 08:55:00|40667.4|40647.4|40649.9|40629.9|40673.4|40653.4|40644.9|40624.9|35
1680598800000|2023-04-04 09:00:00|40649|40629|40658.4|40638.4|40669.9|40649.9|40647.4|40627.4|53
1680599100000|2023-04-04 09:05:00|40657.4|40637.4|40672.5|40652.5|40672.5|40652.5|40637.5|40617.5|82
1680599400000|2023-04-04 09:10:00|40675|40655|40675|40655|40682.5|40662.5|40665|40645|58
1680599700000|2023-04-04 09:15:00|40674|40654|40682.8|40662.8|40682.8|40662.8|40657.5|40637.5|69
1680600000000|2023-04-04 09:20:00|40684.3|40664.3|40685|40665|40707.5|40687.5|40663.4|40643.4|89
1680600300000|2023-04-04 09:25:00|40686.5|40666.5|40680|40660|40697.5|40677.5|40679|40659|48
1680600600000|2023-04-04 09:30:00|40682.5|40662.5|40692.5|40672.5|40697.5|40677.5|40682.5|40662.5|66
1680600900000|2023-04-04 09:35:00|40690|40670|40692.5|40672.5|40718.4|40698.4|40685|40665|131
1680601200000|2023-04-04 09:40:00|40694.1|40674.1|40712.5|40692.5|40717.5|40697.5|40688.4|40668.4|64
1680601500000|2023-04-04 09:45:00|40713.4|40693.4|40732.5|40712.5|40747.5|40727.5|40712.5|40692.5|110
1680601800000|2023-04-04 09:50:00|40730|40710|40732.5|40712.5|40747.5|40727.5|40725|40705|72
1680602100000|2023-04-04 09:55:00|40731.6|40711.6|40705|40685|40732.5|40712.5|40705|40685|52
1680602400000|2023-04-04 10:00:00|40704.1|40684.1|40700.9|40680.9|40712.5|40692.5|40695|40675|51
1680602700000|2023-04-04 10:05:00|40700|40680|40707.5|40687.5|40728.4|40708.4|40697.5|40677.5|278
1680603000000|2023-04-04 10:10:00|40705|40685|40683.5|40663.5|40710|40690|40669.1|40649.1|76
1680603300000|2023-04-04 10:15:00|40682.5|40662.5|40700|40680|40707.5|40687.5|40680|40660|52
1680603600000|2023-04-04 10:20:00|40697.5|40677.5|40682.5|40662.5|40712.5|40692.5|40680|40660|32
1680603900000|2023-04-04 10:25:00|40680|40660|40680|40660|40697.5|40677.5|40680|40660|38
1680604200000|2023-04-04 10:30:00|40679.1|40659.1|40675|40655|40685|40665|40675|40655|59
1680604500000|2023-04-04 10:35:00|40676|40656|40680|40660|40694.1|40674.1|40669.1|40649.1|44
1680604800000|2023-04-04 10:40:00|40677.5|40657.5|40659.1|40639.1|40680|40660|40655.1|40635.1|33
1680605100000|2023-04-04 10:45:00|40657.6|40637.6|40662.6|40642.6|40662.6|40642.6|40650.1|40630.1|48
1680605400000|2023-04-04 10:50:00|40667.6|40647.6|40677.6|40657.6|40678.5|40658.5|40660.1|40640.1|61
1680605700000|2023-04-04 10:55:00|40680.1|40660.1|40647.6|40627.6|40682.6|40662.6|40646.6|40626.6|64
1680606000000|2023-04-04 11:00:00|40648.5|40628.5|40639.1|40619.1|40653.5|40633.5|40625.1|40605.1|120
1680606300000|2023-04-04 11:05:00|40637.6|40617.6|40640.1|40620.1|40646|40626|40632.6|40612.6|30
1680606600000|2023-04-04 11:10:00|40637.6|40617.6|40617.6|40597.6|40640.1|40620.1|40615.1|40595.1|50
1680606900000|2023-04-04 11:15:00|40614.4|40594.4|40600.1|40580.1|40614.4|40594.4|40595.1|40575.1|86
1680607200000|2023-04-04 11:20:00|40602.6|40582.6|40612.6|40592.6|40615.1|40595.1|40592.6|40572.6|54
1680607500000|2023-04-04 11:25:00|40611.7|40591.7|40622.6|40602.6|40622.6|40602.6|40600.1|40580.1|40
1680607800000|2023-04-04 11:30:00|40620.1|40600.1|40635.1|40615.1|40638.5|40618.5|40600.1|40580.1|173
1680608100000|2023-04-04 11:35:00|40634.2|40614.2|40597.6|40577.6|40634.2|40614.2|40590.1|40570.1|112
1680608400000|2023-04-04 11:40:00|40596.7|40576.7|40602.6|40582.6|40605.1|40585.1|40574.2|40554.2|124
1680608700000|2023-04-04 11:45:00|40601.7|40581.7|40574.5|40554.5|40607.6|40587.6|40569.5|40549.5|491
1680609000000|2023-04-04 11:50:00|40573.5|40553.5|40513.6|40493.6|40575.4|40555.4|40493.6|40473.6|344
1680609300000|2023-04-04 11:55:00|40512|40492|40452|40432|40519.5|40499.5|40447|40427|353
1680609600000|2023-04-04 12:00:00|40454.5|40434.5|40495.4|40475.4|40511.3|40491.3|40435.8|40415.8|836
1680609900000|2023-04-04 12:05:00|40494.5|40474.5|40464.5|40444.5|40494.5|40474.5|40436.1|40416.1|255
1680610200000|2023-04-04 12:10:00|40462|40442|40334.5|40314.5|40462|40442|40297|40277|992
1680610500000|2023-04-04 12:15:00|40333.6|40313.6|40273.6|40253.6|40339.5|40319.5|40246.7|40226.7|862
1680610800000|2023-04-04 12:20:00|40271.1|40251.1|40372|40352|40372|40352|40267.7|40247.7|655
1680611100000|2023-04-04 12:25:00|40374.5|40354.5|40422|40402|40424.5|40404.5|40366.1|40346.1|379
1680611400000|2023-04-04 12:30:00|40422.9|40402.9|40427.9|40407.9|40429.5|40409.5|40389.5|40369.5|257
1680611700000|2023-04-04 12:35:00|40434.5|40414.5|40359.5|40339.5|40437|40417|40344.5|40324.5|247
1680612000000|2023-04-04 12:40:00|40358.6|40338.6|40313.6|40293.6|40358.6|40338.6|40313.6|40293.6|304
1680612300000|2023-04-04 12:45:00|40312.7|40292.7|40300.2|40280.2|40329.5|40309.5|40274.5|40254.5|412
1680612600000|2023-04-04 12:50:00|40302.7|40282.7|40321.1|40301.1|40328.6|40308.6|40297.7|40277.7|280
1680612900000|2023-04-04 12:55:00|40320.2|40300.2|40352.7|40332.7|40370.2|40350.2|40312.7|40292.7|483
1680613200000|2023-04-04 13:00:00|40351.8|40331.8|40297.7|40277.7|40351.8|40331.8|40289.3|40269.3|451
1680613500000|2023-04-04 13:05:00|40296.8|40276.8|40281.8|40261.8|40304.5|40284.5|40257.7|40237.7|570
1680613800000|2023-04-04 13:10:00|40279.3|40259.3|40307.1|40287.1|40317.7|40297.7|40274.6|40254.6|224
1680614100000|2023-04-04 13:15:00|40304.6|40284.6|40152.7|40132.7|40304.6|40284.6|40151.1|40131.1|648
1680614400000|2023-04-04 13:20:00|40154.6|40134.6|40191.1|40171.1|40196.1|40176.1|40130.2|40110.2|568
1680614700000|2023-04-04 13:25:00|40192.7|40172.7|40202.7|40182.7|40208.6|40188.6|40150.2|40130.2|404
1680615000000|2023-04-04 13:30:00|40201.1|40181.1|40081.8|40061.8|40201.1|40181.1|40026.2|40006.2|1249
1680615300000|2023-04-04 13:35:00|40085.2|40065.2|40022.7|40002.7|40127.7|40107.7|39995.2|39975.2|832
1680615600000|2023-04-04 13:40:00|40023.7|40003.7|39915.2|39895.2|40028.7|40008.7|39910.2|39890.2|876
1680615900000|2023-04-04 13:45:00|39916.2|39896.2|39820.9|39800.9|39925.2|39905.2|39767.7|39747.7|2276
1680616200000|2023-04-04 13:50:00|39820|39800|39751.8|39731.8|39842.5|39822.5|39715.9|39695.9|1254
1680616500000|2023-04-04 13:55:00|39753.4|39733.4|39732.5|39712.5|39780.9|39760.9|39710.9|39690.9|1097
1680616800000|2023-04-04 14:00:00|39733.4|39713.4|39840.9|39820.9|39848.4|39828.4|39733.4|39713.4|1958
1680617100000|2023-04-04 14:05:00|39841.8|39821.8|39798.4|39778.4|39860.9|39840.9|39775|39755|761
1680617400000|2023-04-04 14:10:00|39795|39775|39935.9|39915.9|39935.9|39915.9|39765.9|39745.9|1084
1680617700000|2023-04-04 14:15:00|39940.9|39920.9|39875.9|39855.9|39951.9|39931.9|39855|39835|1200
1680618000000|2023-04-04 14:20:00|39879.4|39859.4|39836.9|39816.9|39895.9|39875.9|39820|39800|618
1680618300000|2023-04-04 14:25:00|39838.4|39818.4|39900.9|39880.9|39925.9|39905.9|39836.9|39816.9|550
1680618600000|2023-04-04 14:30:00|39901.9|39881.9|39883.5|39863.5|39936|39916|39865.9|39845.9|472
1680618900000|2023-04-04 14:35:00|39885|39865|39876|39856|39946.9|39926.9|39870|39850|520
1680619200000|2023-04-04 14:40:00|39875|39855|39835|39815|39881|39861|39807.5|39787.5|487
1680619500000|2023-04-04 14:45:00|39840.3|39820.3|39754.4|39734.4|39847.5|39827.5|39741|39721|617
1680619800000|2023-04-04 14:50:00|39755.3|39735.3|39871|39851|39871|39851|39755.3|39735.3|401
1680620100000|2023-04-04 14:55:00|39870.1|39850.1|39852.6|39832.6|39926|39906|39848.5|39828.5|348
1680620400000|2023-04-04 15:00:00|39853.5|39833.5|39856.9|39836.9|39862.8|39842.8|39813.5|39793.5|837
1680620700000|2023-04-04 15:05:00|39857.8|39837.8|39903.8|39883.8|39922.8|39902.8|39854.4|39834.4|405
1680621000000|2023-04-04 15:10:00|39906.3|39886.3|39792.8|39772.8|39915.3|39895.3|39757.8|39737.8|797
1680621300000|2023-04-04 15:15:00|39795.3|39775.3|39752.8|39732.8|39802.8|39782.8|39716|39696|510
1680621600000|2023-04-04 15:20:00|39751.9|39731.9|39732.8|39712.8|39781.3|39761.3|39727.8|39707.8|337
1680621900000|2023-04-04 15:25:00|39733.8|39713.8|39736|39716|39797.8|39777.8|39731.9|39711.9|401
1680622200000|2023-04-04 15:30:00|39735.1|39715.1|39660.1|39640.1|39739.4|39719.4|39658.5|39638.5|726
1680622500000|2023-04-04 15:35:00|39658.3|39638.3|39666.9|39646.9|39683.5|39663.5|39616.7|39596.7|898
1680622800000|2023-04-04 15:40:00|39666|39646|39741|39721|39753.5|39733.5|39663.5|39643.5|582
1680623100000|2023-04-04 15:45:00|39742.9|39722.9|39764.5|39744.5|39782|39762|39720.1|39700.1|756
1680623400000|2023-04-04 15:50:00|39763.5|39743.5|39603.5|39583.5|39763.5|39743.5|39591|39571|498
1680623700000|2023-04-04 15:55:00|39604.5|39584.5|39593.5|39573.5|39628.5|39608.5|39579.2|39559.2|441
1680624000000|2023-04-04 16:00:00|39592|39572|39561.1|39541.1|39624.5|39604.5|39546.1|39526.1|478
1680624300000|2023-04-04 16:05:00|39564.5|39544.5|39534.5|39514.5|39567|39547|39518.6|39498.6|597
1680624600000|2023-04-04 16:10:00|39536.1|39516.1|39597|39577|39606.1|39586.1|39536.1|39516.1|488
1680624900000|2023-04-04 16:15:00|39599.5|39579.5|39629.2|39609.2|39631.7|39611.7|39576.1|39556.1|380
1680625200000|2023-04-04 16:20:00|39627.7|39607.7|39661.1|39641.1|39666.1|39646.1|39627.7|39607.7|431
1680625500000|2023-04-04 16:25:00|39662|39642|39646.1|39626.1|39681.1|39661.1|39631.1|39611.1|336
1680625800000|2023-04-04 16:30:00|39651.1|39631.1|39657.9|39637.9|39691.1|39671.1|39651.1|39631.1|533
1680626100000|2023-04-04 16:35:00|39657|39637|39734.1|39714.1|39736.6|39716.6|39652.9|39632.9|733
1680626400000|2023-04-04 16:40:00|39735|39715|39751.6|39731.6|39782.5|39762.5|39730|39710|902
1680626700000|2023-04-04 16:45:00|39754.1|39734.1|39734.1|39714.1|39771.6|39751.6|39711.6|39691.6|584
1680627000000|2023-04-04 16:50:00|39735|39715|39726.6|39706.6|39752.5|39732.5|39725|39705|436
1680627300000|2023-04-04 16:55:00|39727.5|39707.5|39776.6|39756.6|39791.6|39771.6|39720.7|39700.7|1398
1680627600000|2023-04-04 17:00:00|39777.5|39757.5|39803.4|39783.4|39803.4|39783.4|39765|39745|503
1680627900000|2023-04-04 17:05:00|39800.9|39780.9|39771.6|39751.6|39802.5|39782.5|39769.1|39749.1|176
1680628200000|2023-04-04 17:10:00|39766.6|39746.6|39808.5|39788.5|39808.5|39788.5|39751.6|39731.6|478
1680628500000|2023-04-04 17:15:00|39809.4|39789.4|39821|39801|39833.5|39813.5|39808.5|39788.5|172
1680628800000|2023-04-04 17:20:00|39820|39800|39833.5|39813.5|39833.5|39813.5|39808.5|39788.5|144
1680629100000|2023-04-04 17:25:00|39831.9|39811.9|39800.1|39780.1|39833.5|39813.5|39800.1|39780.1|122
1680629400000|2023-04-04 17:30:00|39801|39781|39815.1|39795.1|39826|39806|39800.1|39780.1|132
1680629700000|2023-04-04 17:35:00|39816|39796|39811|39791|39823.5|39803.5|39805.1|39785.1|64
1680630000000|2023-04-04 17:40:00|39810.1|39790.1|39806|39786|39823.5|39803.5|39801|39781|60
1680630300000|2023-04-04 17:45:00|39806.9|39786.9|39809.4|39789.4|39821|39801|39803.5|39783.5|71
1680630600000|2023-04-04 17:50:00|39811|39791|39803.5|39783.5|39823.5|39803.5|39802.6|39782.6|67
1680630900000|2023-04-04 17:55:00|39802.6|39782.6|39783.5|39763.5|39802.6|39782.6|39743.5|39723.5|480
1680631200000|2023-04-04 18:00:00|39786|39766|39806.9|39786.9|39823.5|39803.5|39786|39766|71
1680631500000|2023-04-04 18:05:00|39808.5|39788.5|39811|39791|39821|39801|39808.5|39788.5|28
1680631800000|2023-04-04 18:10:00|39813.5|39793.5|39821.9|39801.9|39823.5|39803.5|39813.5|39793.5|32
1680632100000|2023-04-04 18:15:00|39823.5|39803.5|39823.5|39803.5|39823.5|39803.5|39812.6|39792.6|24
1680632400000|2023-04-04 18:20:00|39821|39801|39816.7|39796.7|39828.5|39808.5|39816.7|39796.7|27
1680632700000|2023-04-04 18:25:00|39818.5|39798.5|39803.5|39783.5|39828.5|39808.5|39800.1|39780.1|66
1680633000000|2023-04-04 18:30:00|39801|39781|39798.5|39778.5|39803.5|39783.5|39789.4|39769.4|41
1680633300000|2023-04-04 18:35:00|39799.4|39779.4|39808.5|39788.5|39818.5|39798.5|39798.3|39778.3|41
1680633600000|2023-04-04 18:40:00|39807.6|39787.6|39814.4|39794.4|39823.5|39803.5|39803.5|39783.5|31
1680633900000|2023-04-04 18:45:00|39811.9|39791.9|39791|39771|39813.5|39793.5|39791|39771|63
1680634200000|2023-04-04 18:50:00|39793.5|39773.5|39792|39772|39803.5|39783.5|39778.5|39758.5|66
1680634500000|2023-04-04 18:55:00|39791|39771|39778.5|39758.5|39794.5|39774.5|39778.5|39758.5|34
1680634800000|2023-04-04 19:00:00|39781|39761|39788.6|39768.6|39788.6|39768.6|39771|39751|77
1680635100000|2023-04-04 19:05:00|39787.6|39767.6|39773.6|39753.6|39787.6|39767.6|39773.6|39753.6|41
1680635400000|2023-04-04 19:10:00|39774.5|39754.5|39763.6|39743.6|39774.5|39754.5|39761.7|39741.7|32
1680635700000|2023-04-04 19:15:00|39765.4|39745.4|39768.6|39748.6|39781.1|39761.1|39765.4|39745.4|43
1680636000000|2023-04-04 19:20:00|39769.5|39749.5|39768.6|39748.6|39781.1|39761.1|39768.6|39748.6|48
1680636300000|2023-04-04 19:25:00|39772|39752|39764.5|39744.5|39772|39752|39764.5|39744.5|24
1680636600000|2023-04-04 19:30:00|39768.6|39748.6|39766.1|39746.1|39774.5|39754.5|39763.6|39743.6|32
1680636900000|2023-04-04 19:35:00|39765.2|39745.2|39766.1|39746.1|39771.1|39751.1|39753.6|39733.6|63
1680637200000|2023-04-04 19:40:00|39767|39747|39758.6|39738.6|39775.2|39755.2|39758.6|39738.6|22
1680637500000|2023-04-04 19:45:00|39756.1|39736.1|39772|39752|39774.5|39754.5|39749.3|39729.3|75
1680637800000|2023-04-04 19:50:00|39772.9|39752.9|39797.7|39777.7|39803.6|39783.6|39772.9|39752.9|64
1680638100000|2023-04-04 19:55:00|39798.6|39778.6|39811.1|39791.1|39811.1|39791.1|39798.6|39778.6|64
1680638400000|2023-04-04 20:00:00|39810.2|39790.2|39806.1|39786.1|39810.2|39790.2|39801.1|39781.1|30
1680638700000|2023-04-04 20:05:00|39807.7|39787.7|39809.5|39789.5|39813.6|39793.6|39806.1|39786.1|28
1680639000000|2023-04-04 20:10:00|39808.6|39788.6|39808.6|39788.6|39813.6|39793.6|39808.6|39788.6|96
1680639300000|2023-04-04 20:15:00|39811.1|39791.1|39807.7|39787.7|39813.6|39793.6|39806.1|39786.1|140
1680639600000|2023-04-04 20:20:00|39806.1|39786.1|39786.1|39766.1|39808.6|39788.6|39786.1|39766.1|46
1680639900000|2023-04-04 20:25:00|39788.6|39768.6|39777|39757|39795.4|39775.4|39776.1|39756.1|87
1680640200000|2023-04-04 20:30:00|39776.1|39756.1|39787|39767|39787|39767|39773.6|39753.6|30
1680640500000|2023-04-04 20:35:00|39784.5|39764.5|39776.1|39756.1|39787|39767|39776.1|39756.1|16
1680640800000|2023-04-04 20:40:00|39777|39757|39779.5|39759.5|39783.6|39763.6|39776.1|39756.1|49
1680641100000|2023-04-04 20:45:00|39782|39762|39773.6|39753.6|39782|39762|39773.6|39753.6|16
1680641400000|2023-04-04 20:50:00|39772.7|39752.7|39765.2|39745.2|39776.1|39756.1|39765.2|39745.2|46
1680641700000|2023-04-04 20:55:00|39767.7|39747.7|39756.2|39736.2|39767.7|39747.7|39743.6|39723.6|167
1680645600000|2023-04-04 22:00:00|39736.6|39716.6|39811.2|39791.2|39816.2|39796.2|39736.6|39716.6|133
1680645900000|2023-04-04 22:05:00|39808.7|39788.7|39813.7|39793.7|39813.7|39793.7|39808.7|39788.7|17
1680646200000|2023-04-04 22:10:00|39810.3|39790.3|39813.7|39793.7|39814.6|39794.6|39806.2|39786.2|39
1680646500000|2023-04-04 22:15:00|39814.6|39794.6|39818.7|39798.7|39819.6|39799.6|39813.7|39793.7|51
1680646800000|2023-04-04 22:20:00|39816.2|39796.2|39816.2|39796.2|39819.6|39799.6|39813.7|39793.7|34
1680647100000|2023-04-04 22:25:00|39815.3|39795.3|39811.2|39791.2|39815.3|39795.3|39808.7|39788.7|26
1680647400000|2023-04-04 22:30:00|39810.3|39790.3|39813.7|39793.7|39813.7|39793.7|39808.7|39788.7|29
1680647700000|2023-04-04 22:35:00|39816.2|39796.2|39813.7|39793.7|39816.2|39796.2|39813.7|39793.7|12
1680648000000|2023-04-04 22:40:00|39812.8|39792.8|39813.7|39793.7|39813.7|39793.7|39812.8|39792.8|14
1680648300000|2023-04-04 22:45:00|39810.6|39790.6|39813.7|39793.7|39813.7|39793.7|39810.6|39790.6|16
1680648600000|2023-04-04 22:50:00|39812.2|39792.2|39816.3|39796.3|39818.7|39798.7|39812.2|39792.2|10
1680648900000|2023-04-04 22:55:00|39814.7|39794.7|39813.8|39793.8|39814.7|39794.7|39808.8|39788.8|29
1680649200000|2023-04-04 23:00:00|39815.3|39795.3|39810.6|39790.6|39816.3|39796.3|39807.2|39787.2|151
1680649500000|2023-04-04 23:05:00|39813.1|39793.1|39816.5|39796.5|39818.1|39798.1|39813.1|39793.1|65
1680649800000|2023-04-04 23:10:00|39815.6|39795.6|39830.6|39810.6|39838.1|39818.1|39815.6|39795.6|79
1680650100000|2023-04-04 23:15:00|39835.6|39815.6|39835.6|39815.6|39835.6|39815.6|39830.6|39810.6|10
1680650400000|2023-04-04 23:20:00|39834.7|39814.7|39833.1|39813.1|39835.6|39815.6|39832.2|39812.2|8
1680650700000|2023-04-04 23:25:00|39834|39814|39830.6|39810.6|39835.6|39815.6|39828.1|39808.1|20
1680651000000|2023-04-04 23:30:00|39833.1|39813.1|39833.1|39813.1|39838.1|39818.1|39833.1|39813.1|23
1680651300000|2023-04-04 23:35:00|39835.6|39815.6|39835.6|39815.6|39838.1|39818.1|39833.1|39813.1|24
1680651600000|2023-04-04 23:40:00|39833.1|39813.1|39833.1|39813.1|39835.6|39815.6|39830.6|39810.6|12
1680651900000|2023-04-04 23:45:00|39834|39814|39835.6|39815.6|39835.6|39815.6|39832.2|39812.2|5
1680652200000|2023-04-04 23:50:00|39830.6|39810.6|39818.1|39798.1|39830.6|39810.6|39815.6|39795.6|19
1680652500000|2023-04-04 23:55:00|39816.5|39796.5|39800.6|39780.6|39816.5|39796.5|39800.6|39780.6|26
1680652800000|2023-04-05 00:00:00|39798.1|39778.1|39820.6|39800.6|39825.6|39805.6|39785.6|39765.6|105
1680653100000|2023-04-05 00:05:00|39818.1|39798.1|39783.8|39763.8|39822.2|39802.2|39783.8|39763.8|147
1680653400000|2023-04-05 00:10:00|39782.9|39762.9|39786.3|39766.3|39788.8|39768.8|39774.7|39754.7|55
1680653700000|2023-04-05 00:15:00|39787.2|39767.2|39791.3|39771.3|39801.3|39781.3|39782.2|39762.2|61
1680654000000|2023-04-05 00:20:00|39788.8|39768.8|39783.8|39763.8|39791.3|39771.3|39778.8|39758.8|38
1680654300000|2023-04-05 00:25:00|39782.9|39762.9|39763.8|39743.8|39783.8|39763.8|39763.8|39743.8|35
1680654600000|2023-04-05 00:30:00|39765.4|39745.4|39808.8|39788.8|39816.3|39796.3|39765.4|39745.4|68
1680654900000|2023-04-05 00:35:00|39807.9|39787.9|39763.8|39743.8|39808.8|39788.8|39762.9|39742.9|61
1680655200000|2023-04-05 00:40:00|39765.4|39745.4|39771.3|39751.3|39781.3|39761.3|39758.8|39738.8|60
1680655500000|2023-04-05 00:45:00|39770.4|39750.4|39748.9|39728.9|39772.9|39752.9|39741.3|39721.3|39
1680655800000|2023-04-05 00:50:00|39751.4|39731.4|39748|39728|39753.9|39733.9|39731.4|39711.4|53
1680656100000|2023-04-05 00:55:00|39746.4|39726.4|39748.9|39728.9|39748.9|39728.9|39731.4|39711.4|73
1680656400000|2023-04-05 01:00:00|39753.9|39733.9|39783.9|39763.9|39792.3|39772.3|39750.5|39730.5|162
1680656700000|2023-04-05 01:05:00|39782.3|39762.3|39759.8|39739.8|39783|39763|39759.8|39739.8|63
1680657000000|2023-04-05 01:10:00|39758.9|39738.9|39751.4|39731.4|39761.4|39741.4|39748|39728|66
1680657300000|2023-04-05 01:15:00|39750.5|39730.5|39733.9|39713.9|39771.4|39751.4|39731.4|39711.4|125
1680657600000|2023-04-05 01:20:00|39731.4|39711.4|39726.4|39706.4|39732.3|39712.3|39721.4|39701.4|70
1680657900000|2023-04-05 01:25:00|39727.3|39707.3|39706.4|39686.4|39731.4|39711.4|39698.9|39678.9|62
1680658200000|2023-04-05 01:30:00|39705.5|39685.5|39663.9|39643.9|39705.5|39685.5|39662.1|39642.1|217
1680658500000|2023-04-05 01:35:00|39663|39643|39688.9|39668.9|39688.9|39668.9|39653.9|39633.9|114
1680658800000|2023-04-05 01:40:00|39690.5|39670.5|39686.4|39666.4|39696.4|39676.4|39676.4|39656.4|85
1680659100000|2023-04-05 01:45:00|39683.9|39663.9|39671.4|39651.4|39683.9|39663.9|39653.9|39633.9|65
1680659400000|2023-04-05 01:50:00|39673|39653|39671.4|39651.4|39696.4|39676.4|39671.4|39651.4|42
1680659700000|2023-04-05 01:55:00|39673|39653|39666.4|39646.4|39681.4|39661.4|39663.9|39643.9|116
1680660000000|2023-04-05 02:00:00|39665.5|39645.5|39673.9|39653.9|39721.4|39701.4|39648|39628|155
1680660300000|2023-04-05 02:05:00|39671.4|39651.4|39696.4|39676.4|39713.9|39693.9|39668.9|39648.9|42
1680660600000|2023-04-05 02:10:00|39698.9|39678.9|39683.9|39663.9|39701.4|39681.4|39678.9|39658.9|23
1680660900000|2023-04-05 02:15:00|39680.5|39660.5|39693.9|39673.9|39693.9|39673.9|39673.9|39653.9|16
1680661200000|2023-04-05 02:20:00|39694.8|39674.8|39716.4|39696.4|39721.4|39701.4|39685.5|39665.5|43
1680661500000|2023-04-05 02:25:00|39718.9|39698.9|39736.4|39716.4|39738.9|39718.9|39708.9|39688.9|39
1680661800000|2023-04-05 02:30:00|39735.5|39715.5|39771.4|39751.4|39771.4|39751.4|39733.9|39713.9|63
1680662100000|2023-04-05 02:35:00|39773.9|39753.9|39803|39783|39805.5|39785.5|39766.4|39746.4|116
1680662400000|2023-04-05 02:40:00|39803.9|39783.9|39784|39764|39803.9|39783.9|39778|39758|98
1680662700000|2023-04-05 02:45:00|39784.8|39764.8|39771.5|39751.5|39799|39779|39766.5|39746.5|45
1680663000000|2023-04-05 02:50:00|39772.4|39752.4|39770.6|39750.6|39780.6|39760.6|39770.6|39750.6|17
1680663300000|2023-04-05 02:55:00|39769|39749|39781.5|39761.5|39789|39769|39768.1|39748.1|29
1680663600000|2023-04-05 03:00:00|39779.9|39759.9|39758.1|39738.1|39781.5|39761.5|39756.5|39736.5|40
1680663900000|2023-04-05 03:05:00|39759|39739|39771.5|39751.5|39776.5|39756.5|39753.1|39733.1|50
1680664200000|2023-04-05 03:10:00|39774|39754|39787.4|39767.4|39788.3|39768.3|39771.5|39751.5|33
1680664500000|2023-04-05 03:15:00|39789.9|39769.9|39794|39774|39794|39774|39788.1|39768.1|52
1680664800000|2023-04-05 03:20:00|39791.5|39771.5|39789.9|39769.9|39799|39779|39781.5|39761.5|46
1680665100000|2023-04-05 03:25:00|39789|39769|39794.9|39774.9|39799|39779|39786.5|39766.5|24
1680665400000|2023-04-05 03:30:00|39794|39774|39774|39754|39794|39774|39769|39749|30
1680665700000|2023-04-05 03:35:00|39773.1|39753.1|39798.1|39778.1|39798.1|39778.1|39769|39749|34
1680666000000|2023-04-05 03:40:00|39797.2|39777.2|39781.5|39761.5|39799.7|39779.7|39776.5|39756.5|27
1680666300000|2023-04-05 03:45:00|39782.4|39762.4|39751.5|39731.5|39786.5|39766.5|39749|39729|34
1680666600000|2023-04-05 03:50:00|39754|39734|39746.5|39726.5|39756.5|39736.5|39739.9|39719.9|40
1680666900000|2023-04-05 03:55:00|39744|39724|39748.1|39728.1|39751.5|39731.5|39741.5|39721.5|14
1680667200000|2023-04-05 04:00:00|39746.5|39726.5|39746.5|39726.5|39751.5|39731.5|39741.5|39721.5|17
1680667500000|2023-04-05 04:05:00|39747.4|39727.4|39751.5|39731.5|39756.5|39736.5|39744|39724|18
1680667800000|2023-04-05 04:10:00|39749.9|39729.9|39736.5|39716.5|39756.5|39736.5|39736.5|39716.5|26
1680668100000|2023-04-05 04:15:00|39739|39719|39756.5|39736.5|39756.5|39736.5|39734|39714|18
1680668400000|2023-04-05 04:20:00|39754.9|39734.9|39759|39739|39761.5|39741.5|39754|39734|31
1680668700000|2023-04-05 04:25:00|39758.1|39738.1|39740.6|39720.6|39758.1|39738.1|39740.6|39720.6|41
1680669000000|2023-04-05 04:30:00|39739|39719|39704.9|39684.9|39739|39719|39691.5|39671.5|53
1680669300000|2023-04-05 04:35:00|39705.8|39685.8|39701.6|39681.6|39714|39694|39701.5|39681.5|11
1680669600000|2023-04-05 04:40:00|39699.1|39679.1|39694.1|39674.1|39699.1|39679.1|39691.6|39671.6|19
1680669900000|2023-04-05 04:45:00|39692.4|39672.4|39694.1|39674.1|39701.6|39681.6|39691.6|39671.6|21
1680670200000|2023-04-05 04:50:00|39691.6|39671.6|39684.1|39664.1|39694.1|39674.1|39681.6|39661.6|44
1680670500000|2023-04-05 04:55:00|39683.2|39663.2|39694.1|39674.1|39704.1|39684.1|39681.6|39661.6|20
1680670800000|2023-04-05 05:00:00|39692.5|39672.5|39674.1|39654.1|39692.5|39672.5|39671.6|39651.6|38
1680671100000|2023-04-05 05:05:00|39671.6|39651.6|39674.1|39654.1|39686.6|39666.6|39669.1|39649.1|25
1680671400000|2023-04-05 05:10:00|39670.7|39650.7|39640.7|39620.7|39670.7|39650.7|39639.8|39619.8|66
1680671700000|2023-04-05 05:15:00|39639.1|39619.1|39666.6|39646.6|39676.6|39656.6|39629.1|39609.1|77
1680672000000|2023-04-05 05:20:00|39665.7|39645.7|39656.6|39636.6|39676.6|39656.6|39648.2|39628.2|31
1680672300000|2023-04-05 05:25:00|39659.1|39639.1|39656.6|39636.6|39672.5|39652.5|39646.6|39626.6|38
1680672600000|2023-04-05 05:30:00|39659.1|39639.1|39650|39630|39659.1|39639.1|39631.6|39611.6|73
1680672900000|2023-04-05 05:35:00|39647.5|39627.5|39612.3|39592.3|39647.5|39627.5|39611.4|39591.4|272
1680673200000|2023-04-05 05:40:00|39611.4|39591.4|39631.4|39611.4|39642.3|39622.3|39611.4|39591.4|259
1680673500000|2023-04-05 05:45:00|39629.8|39609.8|39654.8|39634.8|39657.3|39637.3|39622.3|39602.3|36
1680673800000|2023-04-05 05:50:00|39657.3|39637.3|39677.3|39657.3|39682.3|39662.3|39644.8|39624.8|67
1680674100000|2023-04-05 05:55:00|39679.8|39659.8|39689.8|39669.8|39694.1|39674.1|39679.8|39659.8|42
1680674400000|2023-04-05 06:00:00|39688.9|39668.9|39677.3|39657.3|39688.9|39668.9|39664.8|39644.8|53
1680674700000|2023-04-05 06:05:00|39675.7|39655.7|39653.2|39633.2|39677.3|39657.3|39619.8|39599.8|70
1680675000000|2023-04-05 06:10:00|39654.8|39634.8|39677.3|39657.3|39679.8|39659.8|39629.8|39609.8|67
1680675300000|2023-04-05 06:15:00|39674.8|39654.8|39704.9|39684.9|39704.9|39684.9|39664.8|39644.8|70
1680675600000|2023-04-05 06:20:00|39704|39684|39659.9|39639.9|39704|39684|39647.4|39627.4|59
1680675900000|2023-04-05 06:25:00|39657.4|39637.4|39694.9|39674.9|39697.4|39677.4|39647.4|39627.4|52
1680676200000|2023-04-05 06:30:00|39692.4|39672.4|39617.4|39597.4|39699.9|39679.9|39606.5|39586.5|95
1680676500000|2023-04-05 06:35:00|39614.9|39594.9|39599.9|39579.9|39637.4|39617.4|39599.9|39579.9|80
1680676800000|2023-04-05 06:40:00|39597.4|39577.4|39594.9|39574.9|39609.9|39589.9|39589.9|39569.9|85
1680677100000|2023-04-05 06:45:00|39592.4|39572.4|39609.9|39589.9|39617.4|39597.4|39573.3|39553.3|130
1680677400000|2023-04-05 06:50:00|39604.9|39584.9|39574.9|39554.9|39609.9|39589.9|39569.9|39549.9|94
1680677700000|2023-04-05 06:55:00|39574|39554|39572.4|39552.4|39594.9|39574.9|39567.4|39547.4|51
1680678000000|2023-04-05 07:00:00|39573.3|39553.3|39519.9|39499.9|39607.4|39587.4|39498.1|39478.1|475
1680678300000|2023-04-05 07:05:00|39522.4|39502.4|39567.4|39547.4|39579.9|39559.9|39509|39489|228
1680678600000|2023-04-05 07:10:00|39562.4|39542.4|39633.3|39613.3|39642.4|39622.4|39517.4|39497.4|247
1680678900000|2023-04-05 07:15:00|39632.4|39612.4|39637.4|39617.4|39667.4|39647.4|39628.3|39608.3|113
1680679200000|2023-04-05 07:20:00|39639.9|39619.9|39544.9|39524.9|39639.9|39619.9|39542.4|39522.4|106
1680679500000|2023-04-05 07:25:00|39544|39524|39437.4|39417.4|39554.9|39534.9|39397.4|39377.4|656
1680679800000|2023-04-05 07:30:00|39444|39424|39484|39464|39521.5|39501.5|39404.9|39384.9|276
1680680100000|2023-04-05 07:35:00|39484.9|39464.9|39389.9|39369.9|39487.4|39467.4|39389.9|39369.9|240
1680680400000|2023-04-05 07:40:00|39392.4|39372.4|39357.4|39337.4|39409|39389|39354.9|39334.9|356
1680680700000|2023-04-05 07:45:00|39356.5|39336.5|39414.9|39394.9|39422.4|39402.4|39342.4|39322.4|271
1680681000000|2023-04-05 07:50:00|39414|39394|39373.2|39353.2|39414.9|39394.9|39335.7|39315.7|290
1680681300000|2023-04-05 07:55:00|39374.1|39354.1|39408.2|39388.2|39408.2|39388.2|39370.7|39350.7|114
1680681600000|2023-04-05 08:00:00|39410.7|39390.7|39445.7|39425.7|39453.2|39433.2|39394.8|39374.8|483
1680681900000|2023-04-05 08:05:00|39446.6|39426.6|39510.7|39490.7|39553.2|39533.2|39446.6|39426.6|292
1680682200000|2023-04-05 08:10:00|39511.6|39491.6|39495|39475|39552.5|39532.5|39485|39465|161
1680682500000|2023-04-05 08:15:00|39495.8|39475.8|39500.9|39480.9|39514.1|39494.1|39480.8|39460.8|137
1680682800000|2023-04-05 08:20:00|39499.1|39479.1|39529.2|39509.2|39539.2|39519.2|39491.6|39471.6|215
1680683100000|2023-04-05 08:25:00|39526.7|39506.7|39612.6|39592.6|39612.6|39592.6|39521.7|39501.7|155
1680683400000|2023-04-05 08:30:00|39614.2|39594.2|39634.3|39614.3|39659.3|39639.3|39611.8|39591.8|243
1680683700000|2023-04-05 08:35:00|39633.4|39613.4|39581.8|39561.8|39634.3|39614.3|39554.3|39534.3|141
1680684000000|2023-04-05 08:40:00|39580|39560|39581.8|39561.8|39611.8|39591.8|39573.4|39553.4|80
1680684300000|2023-04-05 08:45:00|39579.3|39559.3|39546.8|39526.8|39584.3|39564.3|39539.3|39519.3|76
1680684600000|2023-04-05 08:50:00|39544.3|39524.3|39567.5|39547.5|39584.3|39564.3|39535.9|39515.9|122
1680684900000|2023-04-05 08:55:00|39568.4|39548.4|39560|39540|39604.3|39584.3|39560|39540|114
1680685200000|2023-04-05 09:00:00|39559.1|39539.1|39540|39520|39560.9|39540.9|39522.5|39502.5|298
1680685500000|2023-04-05 09:05:00|39543.4|39523.4|39553.4|39533.4|39576.8|39556.8|39543.4|39523.4|109
1680685800000|2023-04-05 09:10:00|39551.8|39531.8|39554.3|39534.3|39575.2|39555.2|39546.8|39526.8|58
1680686100000|2023-04-05 09:15:00|39553.4|39533.4|39541.8|39521.8|39554.3|39534.3|39526.8|39506.8|90
1680686400000|2023-04-05 09:20:00|39544.3|39524.3|39499.3|39479.3|39549.3|39529.3|39494.3|39474.3|118
1680686700000|2023-04-05 09:25:00|39498.4|39478.4|39514.3|39494.3|39514.3|39494.3|39496.8|39476.8|101
1680687000000|2023-04-05 09:30:00|39513.4|39493.4|39511.8|39491.8|39517.7|39497.7|39474.3|39454.3|112
1680687300000|2023-04-05 09:35:00|39510.2|39490.2|39491.8|39471.8|39529.3|39509.3|39491.8|39471.8|35
1680687600000|2023-04-05 09:40:00|39486.8|39466.8|39489.3|39469.3|39501.8|39481.8|39476.8|39456.8|48
1680687900000|2023-04-05 09:45:00|39490.2|39470.2|39531.8|39511.8|39534.3|39514.3|39490.2|39470.2|76
1680688200000|2023-04-05 09:50:00|39529.3|39509.3|39553.4|39533.4|39559.3|39539.3|39526.8|39506.8|138
1680688500000|2023-04-05 09:55:00|39550.9|39530.9|39520.9|39500.9|39554.3|39534.3|39513.4|39493.4|81
1680688800000|2023-04-05 10:00:00|39520.1|39500.1|39520.9|39500.9|39530.9|39510.9|39495.9|39475.9|106
1680689100000|2023-04-05 10:05:00|39518.4|39498.4|39536.8|39516.8|39549.3|39529.3|39518.4|39498.4|132
1680689400000|2023-04-05 10:10:00|39537.7|39517.7|39546.8|39526.8|39565.2|39545.2|39531.8|39511.8|94
1680689700000|2023-04-05 10:15:00|39549.3|39529.3|39634.3|39614.3|39645.2|39625.2|39546|39526|241
1680690000000|2023-04-05 10:20:00|39636.8|39616.8|39651.8|39631.8|39664.3|39644.3|39634.3|39614.3|142
1680690300000|2023-04-05 10:25:00|39649.3|39629.3|39629.4|39609.4|39651.8|39631.8|39621.9|39601.9|85
1680690600000|2023-04-05 10:30:00|39630.2|39610.2|39661.9|39641.9|39684.4|39664.4|39630.2|39610.2|179
1680690900000|2023-04-05 10:35:00|39664.4|39644.4|39666.9|39646.9|39687.7|39667.7|39656.9|39636.9|100
1680691200000|2023-04-05 10:40:00|39666|39646|39674.4|39654.4|39698.5|39678.5|39664.4|39644.4|132
1680691500000|2023-04-05 10:45:00|39678.5|39658.5|39686.9|39666.9|39686.9|39666.9|39663.5|39643.5|179
1680691800000|2023-04-05 10:50:00|39684.4|39664.4|39644.4|39624.4|39709.4|39689.4|39639.4|39619.4|129
1680692100000|2023-04-05 10:55:00|39643.5|39623.5|39677|39657|39682|39662|39643.5|39623.5|475
1680692400000|2023-04-05 11:00:00|39677.9|39657.9|39683.7|39663.7|39692.9|39672.9|39658.6|39638.6|439
1680692700000|2023-04-05 11:05:00|39682.8|39662.8|39657.8|39637.8|39682.8|39662.8|39626.2|39606.2|194
1680693000000|2023-04-05 11:10:00|39656.2|39636.2|39678.7|39658.7|39686.2|39666.2|39651.2|39631.2|153
1680693300000|2023-04-05 11:15:00|39676.2|39656.2|39696.2|39676.2|39700.3|39680.3|39676.2|39656.2|94
1680693600000|2023-04-05 11:20:00|39697|39677|39761.2|39741.2|39761.2|39741.2|39693.7|39673.7|238
1680693900000|2023-04-05 11:25:00|39757.1|39737.1|39806.2|39786.2|39806.2|39786.2|39741.2|39721.2|224
1680694200000|2023-04-05 11:30:00|39805.3|39785.3|39862.1|39842.1|39863.7|39843.7|39796.2|39776.2|495
1680694500000|2023-04-05 11:35:00|39862.9|39842.9|39787.1|39767.1|39866.2|39846.2|39786.2|39766.2|375
1680694800000|2023-04-05 11:40:00|39790.3|39770.3|39747.1|39727.1|39796.2|39776.2|39733.7|39713.7|409
1680695100000|2023-04-05 11:45:00|39749.6|39729.6|39746.2|39726.2|39752.1|39732.1|39742.1|39722.1|207
1680695400000|2023-04-05 11:50:00|39743.7|39723.7|39745.3|39725.3|39746.2|39726.2|39722.8|39702.8|114
1680695700000|2023-04-05 11:55:00|39746.2|39726.2|39744.6|39724.6|39751.2|39731.2|39723.7|39703.7|205
1680696000000|2023-04-05 12:00:00|39743.7|39723.7|39700.3|39680.3|39750.5|39730.5|39700.3|39680.3|291
1680696300000|2023-04-05 12:05:00|39701.2|39681.2|39681.2|39661.2|39703.7|39683.7|39673.7|39653.7|292
1680696600000|2023-04-05 12:10:00|39679.4|39659.4|39632.8|39612.8|39679.4|39659.4|39611.2|39591.2|627
1680696900000|2023-04-05 12:15:00|39633.7|39613.7|39679.6|39659.6|39693.7|39673.7|39633.7|39613.7|568
1680697200000|2023-04-05 12:20:00|39681.2|39661.2|39731.2|39711.2|39753|39733|39678.7|39658.7|460
1680697500000|2023-04-05 12:25:00|39733.7|39713.7|39733.7|39713.7|39742.1|39722.1|39710.3|39690.3|338
1680697800000|2023-04-05 12:30:00|39736.2|39716.2|39681.2|39661.2|39773.7|39753.7|39671.2|39651.2|730
1680698100000|2023-04-05 12:35:00|39677.8|39657.8|39636.2|39616.2|39701.2|39681.2|39633.7|39613.7|296
1680698400000|2023-04-05 12:40:00|39631.2|39611.2|39672.9|39652.9|39699.6|39679.6|39614.5|39594.5|359
1680698700000|2023-04-05 12:45:00|39671.2|39651.2|39707.9|39687.9|39722.1|39702.1|39671.2|39651.2|578
1680699000000|2023-04-05 12:50:00|39707.1|39687.1|39657.1|39637.1|39707.1|39687.1|39652.1|39632.1|249
1680699300000|2023-04-05 12:55:00|39653|39633|39628|39608|39665.5|39645.5|39622.1|39602.1|252
1680699600000|2023-04-05 13:00:00|39628.9|39608.9|39638.9|39618.9|39706.4|39686.4|39599.6|39579.6|1109
1680699900000|2023-04-05 13:05:00|39639.8|39619.8|39615.5|39595.5|39678|39658|39597.1|39577.1|295
1680700200000|2023-04-05 13:10:00|39617.1|39597.1|39648|39628|39658|39638|39594.6|39574.6|280
1680700500000|2023-04-05 13:15:00|39646.4|39626.4|39692.1|39672.1|39695.5|39675.5|39643.9|39623.9|231
1680700800000|2023-04-05 13:20:00|39691.3|39671.3|39661.4|39641.4|39698.9|39678.9|39656.4|39636.4|192
1680701100000|2023-04-05 13:25:00|39660.5|39640.5|39661.3|39641.3|39687.1|39667.1|39628.9|39608.9|744
1680701400000|2023-04-05 13:30:00|39664.6|39644.6|39626.3|39606.3|39684.6|39664.6|39620.4|39600.4|349
1680701700000|2023-04-05 13:35:00|39631.3|39611.3|39720.5|39700.5|39724.7|39704.7|39631.3|39611.3|646
1680702000000|2023-04-05 13:40:00|39722.2|39702.2|39758|39738|39794.8|39774.8|39695.5|39675.5|505
1680702300000|2023-04-05 13:45:00|39759.8|39739.8|39732.2|39712.2|39777.3|39757.3|39675.5|39655.5|568
1680702600000|2023-04-05 13:50:00|39730.5|39710.5|39733|39713|39805.5|39785.5|39701.4|39681.4|1171
1680702900000|2023-04-05 13:55:00|39731.4|39711.4|39789.8|39769.8|39794.8|39774.8|39698|39678|387
1680703200000|2023-04-05 14:00:00|39791.6|39771.6|39758.1|39738.1|39878|39858|39744.7|39724.7|957
1680703500000|2023-04-05 14:05:00|39755.6|39735.6|39688.1|39668.1|39778.9|39758.9|39685.6|39665.6|433
1680703800000|2023-04-05 14:10:00|39685.6|39665.6|39716.4|39696.4|39719.8|39699.8|39643.1|39623.1|709
1680704100000|2023-04-05 14:15:00|39718.2|39698.2|39685.6|39665.6|39729.8|39709.8|39680.6|39660.6|331
1680704400000|2023-04-05 14:20:00|39686.4|39666.4|39733.1|39713.1|39738.1|39718.1|39684.7|39664.7|334
1680704700000|2023-04-05 14:25:00|39730.6|39710.6|39678.9|39658.9|39753.1|39733.1|39678.9|39658.9|247
1680705000000|2023-04-05 14:30:00|39678.1|39658.1|39659.7|39639.7|39718.1|39698.1|39645.6|39625.6|499
1680705300000|2023-04-05 14:35:00|39658.1|39638.1|39673.1|39653.1|39686.5|39666.5|39649.7|39629.7|395
1680705600000|2023-04-05 14:40:00|39672.2|39652.2|39594|39574|39672.2|39652.2|39593.1|39573.1|548
1680705900000|2023-04-05 14:45:00|39593.1|39573.1|39628.1|39608.1|39645.6|39625.6|39585.6|39565.6|368
1680706200000|2023-04-05 14:50:00|39625.6|39605.6|39676.5|39656.5|39688.1|39668.1|39625.6|39605.6|350
1680706500000|2023-04-05 14:55:00|39675.6|39655.6|39658.1|39638.1|39718.1|39698.1|39644.8|39624.8|405
1680706800000|2023-04-05 15:00:00|39659.8|39639.8|39691.5|39671.5|39691.5|39671.5|39638.1|39618.1|384
1680707100000|2023-04-05 15:05:00|39690.6|39670.6|39700.6|39680.6|39728.1|39708.1|39686.5|39666.5|408
1680707400000|2023-04-05 15:10:00|39703.1|39683.1|39774.7|39754.7|39788.1|39768.1|39699.7|39679.7|512
1680707700000|2023-04-05 15:15:00|39775.6|39755.6|39787.2|39767.2|39798.1|39778.1|39768.9|39748.9|412
1680708000000|2023-04-05 15:20:00|39785.6|39765.6|39778.1|39758.1|39820.6|39800.6|39750.6|39730.6|271
1680708300000|2023-04-05 15:25:00|39777.2|39757.2|39793.1|39773.1|39814.7|39794.7|39757.2|39737.2|362
1680708600000|2023-04-05 15:30:00|39794|39774|39875.6|39855.6|39894|39874|39790.6|39770.6|534
1680708900000|2023-04-05 15:35:00|39874.7|39854.7|39979.9|39959.9|39994.9|39974.9|39873.1|39853.1|916
1680709200000|2023-04-05 15:40:00|39980.7|39960.7|39919.9|39899.9|39982.4|39962.4|39919.9|39899.9|427
1680709500000|2023-04-05 15:45:00|39917.4|39897.4|39914.9|39894.9|39931.5|39911.5|39887.4|39867.4|831
1680709800000|2023-04-05 15:50:00|39917.4|39897.4|39939.9|39919.9|39947.4|39927.4|39917.4|39897.4|303
1680710100000|2023-04-05 15:55:00|39939|39919|39989.1|39969.1|39989.1|39969.1|39937.4|39917.4|585
1680710400000|2023-04-05 16:00:00|39987.5|39967.5|39990|39970|40000|39980|39986.6|39966.6|780
1680710700000|2023-04-05 16:05:00|39987.5|39967.5|39939.1|39919.1|40001.6|39981.6|39916.6|39896.6|356
1680711000000|2023-04-05 16:10:00|39940|39920|39946.6|39926.6|39971.6|39951.6|39928.3|39908.3|191
1680711300000|2023-04-05 16:15:00|39950|39930|39961.7|39941.7|39962.5|39942.5|39926.6|39906.6|191
1680711600000|2023-04-05 16:20:00|39956.7|39936.7|39946.7|39926.7|39956.7|39936.7|39929.9|39909.9|156
1680711900000|2023-04-05 16:25:00|39944.9|39924.9|39928.3|39908.3|39944.9|39924.9|39901.7|39881.7|288
1680712200000|2023-04-05 16:30:00|39929.2|39909.2|39922.5|39902.5|39929.2|39909.2|39909.2|39889.2|195
1680712500000|2023-04-05 16:35:00|39923.4|39903.4|39948.4|39928.4|39977.5|39957.5|39923.4|39903.4|516
1680712800000|2023-04-05 16:40:00|39944.9|39924.9|39923.4|39903.4|39945.9|39925.9|39911.7|39891.7|850
1680713100000|2023-04-05 16:45:00|39928.4|39908.4|39873.4|39853.4|39938.4|39918.4|39873.4|39853.4|247
1680713400000|2023-04-05 16:50:00|39870|39850|39898.4|39878.4|39898.4|39878.4|39850|39830|449
1680713700000|2023-04-05 16:55:00|39893.4|39873.4|39920|39900|39956.7|39936.7|39881.7|39861.7|2169
1680714000000|2023-04-05 17:00:00|39918.4|39898.4|39896.7|39876.7|39918.4|39898.4|39855|39835|681
1680714300000|2023-04-05 17:05:00|39900.1|39880.1|39893.4|39873.4|39910.1|39890.1|39868.4|39848.4|234
1680714600000|2023-04-05 17:10:00|39888.4|39868.4|39897.6|39877.6|39903.4|39883.4|39873.4|39853.4|242
1680714900000|2023-04-05 17:15:00|39898.4|39878.4|39905.9|39885.9|39910.9|39890.9|39893.4|39873.4|57
1680715200000|2023-04-05 17:20:00|39903.4|39883.4|39898.4|39878.4|39908.4|39888.4|39888.4|39868.4|48
1680715500000|2023-04-05 17:25:00|39900.9|39880.9|39913.4|39893.4|39915.9|39895.9|39899.3|39879.3|52
1680715800000|2023-04-05 17:30:00|39918.4|39898.4|39903.4|39883.4|39929.3|39909.3|39903.4|39883.4|147
1680716100000|2023-04-05 17:35:00|39904.3|39884.3|39900.8|39880.8|39905.1|39885.1|39889.2|39869.2|278
1680716400000|2023-04-05 17:40:00|39896.7|39876.7|39891.7|39871.7|39899.2|39879.2|39891.7|39871.7|74
1680716700000|2023-04-05 17:45:00|39896.7|39876.7|39896.7|39876.7|39910.8|39890.8|39891.7|39871.7|94
1680717000000|2023-04-05 17:50:00|39899.2|39879.2|39899.2|39879.2|39906.7|39886.7|39894.2|39874.2|62
1680717300000|2023-04-05 17:55:00|39896.7|39876.7|39906.7|39886.7|39914.2|39894.2|39894.2|39874.2|107
1680717600000|2023-04-05 18:00:00|39907.6|39887.6|39915|39895|39915|39895|39906.7|39886.7|68
1680717900000|2023-04-05 18:05:00|39915.8|39895.8|39916.7|39896.7|39926.7|39906.7|39911.7|39891.7|39
1680718200000|2023-04-05 18:10:00|39915.8|39895.8|39896.7|39876.7|39916.7|39896.7|39896.7|39876.7|120
1680718500000|2023-04-05 18:15:00|39897.6|39877.6|39887.6|39867.6|39897.6|39877.6|39884.2|39864.2|76
1680718800000|2023-04-05 18:20:00|39886.7|39866.7|39861.7|39841.7|39891.7|39871.7|39861.7|39841.7|78
1680719100000|2023-04-05 18:25:00|39862.6|39842.6|39866.7|39846.7|39871.7|39851.7|39861.7|39841.7|47
1680719400000|2023-04-05 18:30:00|39867.6|39847.6|39916.7|39896.7|39916.7|39896.7|39867.6|39847.6|88
1680719700000|2023-04-05 18:35:00|39917.6|39897.6|39926.7|39906.7|39936.7|39916.7|39916.7|39896.7|64
1680720000000|2023-04-05 18:40:00|39925|39905|39923.5|39903.5|39926.7|39906.7|39911.7|39891.7|33
1680720300000|2023-04-05 18:45:00|39926.7|39906.7|39919.2|39899.2|39932.6|39912.6|39919.2|39899.2|36
1680720600000|2023-04-05 18:50:00|39921.7|39901.7|39901.7|39881.7|39921.7|39901.7|39899.2|39879.2|19
1680720900000|2023-04-05 18:55:00|39899.2|39879.2|39917.6|39897.6|39917.6|39897.6|39896.7|39876.7|19
1680721200000|2023-04-05 19:00:00|39916.8|39896.8|39894.3|39874.3|39921.8|39901.8|39889.3|39869.3|54
1680721500000|2023-04-05 19:05:00|39895.1|39875.1|39882.6|39862.6|39896.8|39876.8|39877.6|39857.6|17
1680721800000|2023-04-05 19:10:00|39884.3|39864.3|39874.3|39854.3|39886.8|39866.8|39870.9|39850.9|19
1680722100000|2023-04-05 19:15:00|39871.8|39851.8|39886.8|39866.8|39887.6|39867.6|39871.8|39851.8|20
1680722400000|2023-04-05 19:20:00|39887.6|39867.6|39881.8|39861.8|39890.1|39870.1|39880.9|39860.9|14
1680722700000|2023-04-05 19:25:00|39879.3|39859.3|39882.6|39862.6|39890.9|39870.9|39879.3|39859.3|42
1680723000000|2023-04-05 19:30:00|39883.5|39863.5|39896.8|39876.8|39896.8|39876.8|39883.5|39863.5|20
1680723300000|2023-04-05 19:35:00|39895.9|39875.9|39898.4|39878.4|39900.9|39880.9|39895.9|39875.9|18
1680723600000|2023-04-05 19:40:00|39896.8|39876.8|39891.8|39871.8|39896.8|39876.8|39886.8|39866.8|40
1680723900000|2023-04-05 19:45:00|39889.3|39869.3|39884.3|39864.3|39896.8|39876.8|39884.3|39864.3|48
1680724200000|2023-04-05 19:50:00|39885.1|39865.1|39892.7|39872.7|39901.8|39881.8|39885.1|39865.1|35
1680724500000|2023-04-05 19:55:00|39891.8|39871.8|39890.2|39870.2|39895.2|39875.2|39888.4|39868.4|45
1680724800000|2023-04-05 20:00:00|39891.8|39871.8|39892.7|39872.7|39896.8|39876.8|39886.8|39866.8|41
1680725100000|2023-04-05 20:05:00|39891.8|39871.8|39897.7|39877.7|39897.7|39877.7|39891.8|39871.8|28
1680725400000|2023-04-05 20:10:00|39895.9|39875.9|39891.8|39871.8|39896.8|39876.8|39891.8|39871.8|20
1680725700000|2023-04-05 20:15:00|39889.3|39869.3|39889.3|39869.3|39891.8|39871.8|39889.3|39869.3|12
1680726000000|2023-04-05 20:20:00|39888.4|39868.4|39886.8|39866.8|39888.4|39868.4|39886.8|39866.8|4
1680726300000|2023-04-05 20:25:00|39885.2|39865.2|39884.3|39864.3|39885.2|39865.2|39879.3|39859.3|40
1680726600000|2023-04-05 20:30:00|39885.2|39865.2|39886.8|39866.8|39889.3|39869.3|39885.2|39865.2|15
1680726900000|2023-04-05 20:35:00|39887.7|39867.7|39886.8|39866.8|39891.8|39871.8|39886.8|39866.8|29
1680727200000|2023-04-05 20:40:00|39884.3|39864.3|39881.8|39861.8|39886.8|39866.8|39881.8|39861.8|34
1680727500000|2023-04-05 20:45:00|39878.5|39858.5|39871.8|39851.8|39879.3|39859.3|39871.8|39851.8|31
1680727800000|2023-04-05 20:50:00|39869.3|39849.3|39869.3|39849.3|39871.8|39851.8|39864.3|39844.3|38
1680728100000|2023-04-05 20:55:00|39868.5|39848.5|39882.7|39862.7|39882.7|39862.7|39866.8|39846.8|86
1680732000000|2023-04-05 22:00:00|39879.3|39859.3|39894.4|39874.4|39901.9|39881.9|39866.9|39846.9|56
1680732300000|2023-04-05 22:05:00|39895.2|39875.2|39901|39881|39901.9|39881.9|39891.9|39871.9|58
1680732600000|2023-04-05 22:10:00|39901.9|39881.9|39904.4|39884.4|39904.4|39884.4|39901.9|39881.9|28
1680732900000|2023-04-05 22:15:00|39901.9|39881.9|39904.4|39884.4|39904.4|39884.4|39901.9|39881.9|43
1680733200000|2023-04-05 22:20:00|39901.9|39881.9|39906|39886|39906.9|39886.9|39901.9|39881.9|39
1680733500000|2023-04-05 22:25:00|39904.4|39884.4|39906.9|39886.9|39906.9|39886.9|39901.9|39881.9|15
1680733800000|2023-04-05 22:30:00|39916.9|39896.9|39929.4|39909.4|39929.4|39909.4|39916.9|39896.9|50
1680734100000|2023-04-05 22:35:00|39926.9|39906.9|39936.9|39916.9|39936.9|39916.9|39926.9|39906.9|28
1680734400000|2023-04-05 22:40:00|39935.2|39915.2|39931.9|39911.9|39936.9|39916.9|39931.9|39911.9|18
1680734700000|2023-04-05 22:45:00|39933.5|39913.5|39958.6|39938.6|39958.6|39938.6|39933.5|39913.5|29
1680735000000|2023-04-05 22:50:00|39957.8|39937.8|39956.9|39936.9|39960.3|39940.3|39956.9|39936.9|14
1680735300000|2023-04-05 22:55:00|39956|39936|39946.9|39926.9|39956|39936|39946.9|39926.9|12
1680735600000|2023-04-05 23:00:00|39946|39926|39936.9|39916.9|39946.9|39926.9|39936.9|39916.9|27
1680735900000|2023-04-05 23:05:00|39941.9|39921.9|39939.4|39919.4|39941.9|39921.9|39936.9|39916.9|13
1680736200000|2023-04-05 23:10:00|39936.9|39916.9|39931|39911|39939.4|39919.4|39931|39911|7
1680736500000|2023-04-05 23:15:00|39931.9|39911.9|39933.6|39913.6|39933.6|39913.6|39931|39911|7
1680736800000|2023-04-05 23:20:00|39931.9|39911.9|39941.9|39921.9|39944.4|39924.4|39931.9|39911.9|15
1680737100000|2023-04-05 23:25:00|39939.4|39919.4|39931.9|39911.9|39941.9|39921.9|39931.9|39911.9|16
1680737400000|2023-04-05 23:30:00|39933.6|39913.6|39936.9|39916.9|39936.9|39916.9|39931.9|39911.9|10
1680737700000|2023-04-05 23:35:00|39939.4|39919.4|39940.3|39920.3|39941.9|39921.9|39939.4|39919.4|8
1680738000000|2023-04-05 23:40:00|39939.4|39919.4|39936.9|39916.9|39944.4|39924.4|39936.9|39916.9|3
1680738300000|2023-04-05 23:45:00|39937.8|39917.8|39929.4|39909.4|39939.4|39919.4|39929.4|39909.4|5
1680738600000|2023-04-05 23:50:00|39926.9|39906.9|39931.9|39911.9|39934.4|39914.4|39926.9|39906.9|9
1680738900000|2023-04-05 23:55:00|39930.3|39910.3|39921.9|39901.9|39930.3|39910.3|39921.9|39901.9|17
1680739200000|2023-04-06 00:00:00|39921.1|39901.1|39931.9|39911.9|39939.4|39919.4|39911.9|39891.9|116
1680739500000|2023-04-06 00:05:00|39932.8|39912.8|39934.4|39914.4|39951.9|39931.9|39932.8|39912.8|73
1680739800000|2023-04-06 00:10:00|39935.3|39915.3|39906.9|39886.9|39935.3|39915.3|39901.9|39881.9|39
1680740100000|2023-04-06 00:15:00|39905.3|39885.3|39919.5|39899.5|39919.5|39899.5|39889.4|39869.4|49
1680740400000|2023-04-06 00:20:00|39922|39902|39899.5|39879.5|39924.5|39904.5|39888.6|39868.6|39
1680740700000|2023-04-06 00:25:00|39900.3|39880.3|39899.5|39879.5|39907|39887|39893.6|39873.6|28
1680741000000|2023-04-06 00:30:00|39898.6|39878.6|39892.8|39872.8|39902|39882|39892|39872|39
1680741300000|2023-04-06 00:35:00|39893.7|39873.7|39924.5|39904.5|39929.5|39909.5|39892.8|39872.8|48
1680741600000|2023-04-06 00:40:00|39927|39907|39947|39927|39947|39927|39924.5|39904.5|57
1680741900000|2023-04-06 00:45:00|39947.8|39927.8|39952|39932|39962|39942|39944.5|39924.5|86
1680742200000|2023-04-06 00:50:00|39952.8|39932.8|39969.5|39949.5|39978.6|39958.6|39952.8|39932.8|103
1680742500000|2023-04-06 00:55:00|39970.3|39950.3|40008.6|39988.6|40012.8|39992.8|39966.1|39946.1|205
1680742800000|2023-04-06 01:00:00|40007|39987|40140.3|40120.3|40146.9|40126.9|40007|39987|1813
1680743100000|2023-04-06 01:05:00|40139.4|40119.4|40147.8|40127.8|40170.3|40150.3|40130.3|40110.3|692
1680743400000|2023-04-06 01:10:00|40145.3|40125.3|40141.1|40121.1|40167.8|40147.8|40138.6|40118.6|419
1680743700000|2023-04-06 01:15:00|40141.9|40121.9|40119.4|40099.4|40151.9|40131.9|40103.6|40083.6|470
1680744000000|2023-04-06 01:20:00|40116.9|40096.9|40161.9|40141.9|40166.1|40146.1|40116.9|40096.9|408
1680744300000|2023-04-06 01:25:00|40163.6|40143.6|40141.9|40121.9|40166.9|40146.9|40132.7|40112.7|382
1680744600000|2023-04-06 01:30:00|40141.1|40121.1|40161.9|40141.9|40166.9|40146.9|40126.9|40106.9|353
1680744900000|2023-04-06 01:35:00|40161.1|40141.1|40173.6|40153.6|40178.6|40158.6|40117.7|40097.7|321
1680745200000|2023-04-06 01:40:00|40174.4|40154.4|40173.6|40153.6|40178.6|40158.6|40156.1|40136.1|257
1680745500000|2023-04-06 01:45:00|40175.2|40155.2|40162.8|40142.8|40193.6|40173.6|40158.6|40138.6|338
1680745800000|2023-04-06 01:50:00|40161.9|40141.9|40168.6|40148.6|40171.1|40151.1|40136.2|40116.2|630
1680746100000|2023-04-06 01:55:00|40170.2|40150.2|40153.6|40133.6|40171.1|40151.1|40141.1|40121.1|217
1680746400000|2023-04-06 02:00:00|40152.7|40132.7|40171.9|40151.9|40171.9|40151.9|40146.1|40126.1|233
1680746700000|2023-04-06 02:05:00|40171.1|40151.1|40149.5|40129.5|40178.6|40158.6|40149.5|40129.5|181
1680747000000|2023-04-06 02:10:00|40152|40132|40182.8|40162.8|40185.3|40165.3|40147|40127|142
1680747300000|2023-04-06 02:15:00|40183.7|40163.7|40132|40112|40185.3|40165.3|40132|40112|82
1680747600000|2023-04-06 02:20:00|40129.5|40109.5|40132|40112|40132|40112|40122|40102|91
1680747900000|2023-04-06 02:25:00|40133.6|40113.6|40142.8|40122.8|40147|40127|40132|40112|60
1680748200000|2023-04-06 02:30:00|40144.5|40124.5|40179.5|40159.5|40182.8|40162.8|40144.5|40124.5|133
1680748500000|2023-04-06 02:35:00|40181.1|40161.1|40177.8|40157.8|40185.3|40165.3|40167.8|40147.8|123
1680748800000|2023-04-06 02:40:00|40178.7|40158.7|40180.3|40160.3|40186.2|40166.2|40172.8|40152.8|309
1680749100000|2023-04-06 02:45:00|40182.8|40162.8|40172|40152|40193.7|40173.7|40171.1|40151.1|312
1680749400000|2023-04-06 02:50:00|40169.5|40149.5|40137|40117|40169.5|40149.5|40137|40117|237
1680749700000|2023-04-06 02:55:00|40137.8|40117.8|40155.3|40135.3|40170.3|40150.3|40137.8|40117.8|136
1680750000000|2023-04-06 03:00:00|40157.8|40137.8|40170.3|40150.3|40170.3|40150.3|40154.5|40134.5|220
1680750300000|2023-04-06 03:05:00|40172.8|40152.8|40177|40157|40182.8|40162.8|40170.3|40150.3|227
1680750600000|2023-04-06 03:10:00|40178.6|40158.6|40177|40157|40186.1|40166.1|40173.6|40153.6|181
1680750900000|2023-04-06 03:15:00|40176.1|40156.1|40163.6|40143.6|40178.6|40158.6|40157|40137|161
1680751200000|2023-04-06 03:20:00|40166.1|40146.1|40173.7|40153.7|40176.2|40156.2|40157.9|40137.9|148
1680751500000|2023-04-06 03:25:00|40174.5|40154.5|40161.2|40141.2|40178.7|40158.7|40153.7|40133.7|157
1680751800000|2023-04-06 03:30:00|40158.7|40138.7|40142|40122|40163.7|40143.7|40131.9|40111.9|868
1680752100000|2023-04-06 03:35:00|40144.5|40124.5|40142|40122|40144.5|40124.5|40137|40117|22
1680752400000|2023-04-06 03:40:00|40142.8|40122.8|40162|40142|40162|40142|40142.8|40122.8|31
1680752700000|2023-04-06 03:45:00|40157.8|40137.8|40137|40117|40162.8|40142.8|40134.5|40114.5|38
1680753000000|2023-04-06 03:50:00|40137.8|40117.8|40127|40107|40139.5|40119.5|40124.5|40104.5|29
1680753300000|2023-04-06 03:55:00|40124.5|40104.5|40122|40102|40124.5|40104.5|40117|40097|49
1680753600000|2023-04-06 04:00:00|40124.5|40104.5|40124.5|40104.5|40132|40112|40116.1|40096.1|33
1680753900000|2023-04-06 04:05:00|40122|40102|40119.5|40099.5|40127|40107|40119.5|40099.5|35
1680754200000|2023-04-06 04:10:00|40122|40102|40114.5|40094.5|40124.5|40104.5|40114.5|40094.5|26
1680754500000|2023-04-06 04:15:00|40117|40097|40102|40082|40119.5|40099.5|40102|40082|39
1680754800000|2023-04-06 04:20:00|40101.1|40081.1|40104.5|40084.5|40104.5|40084.5|40093.6|40073.6|28
1680755100000|2023-04-06 04:25:00|40107|40087|40124.5|40104.5|40124.5|40104.5|40104.5|40084.5|37
1680755400000|2023-04-06 04:30:00|40123.6|40103.6|40164.5|40144.5|40164.5|40144.5|40122|40102|166
1680755700000|2023-04-06 04:35:00|40165.4|40145.4|40164.5|40144.5|40186.1|40166.1|40164.5|40144.5|100
1680756000000|2023-04-06 04:40:00|40162|40142|40154.5|40134.5|40164.4|40144.4|40149.5|40129.5|37
1680756300000|2023-04-06 04:45:00|40153.7|40133.7|40142|40122|40153.7|40133.7|40137|40117|54
1680756600000|2023-04-06 04:50:00|40141.2|40121.2|40122|40102|40142|40122|40117|40097|58
1680756900000|2023-04-06 04:55:00|40117|40097|40104.5|40084.5|40117|40097|40094.5|40074.5|52
1680757200000|2023-04-06 05:00:00|40102.9|40082.9|40077|40057|40107|40087|40073.7|40053.7|96
1680757500000|2023-04-06 05:05:00|40079.5|40059.5|40077.9|40057.9|40079.5|40059.5|40072|40052|66
1680757800000|2023-04-06 05:10:00|40079.5|40059.5|40097|40077|40102|40082|40077.9|40057.9|48
1680758100000|2023-04-06 05:15:00|40094.5|40074.5|40072|40052|40094.5|40074.5|40066.2|40046.2|68
1680758400000|2023-04-06 05:20:00|40072.9|40052.9|40086.2|40066.2|40093.7|40073.7|40072.9|40052.9|130
1680758700000|2023-04-06 05:25:00|40088.7|40068.7|40116.2|40096.2|40121.2|40101.2|40088.7|40068.7|99
1680759000000|2023-04-06 05:30:00|40115.4|40095.4|40143.7|40123.7|40147.1|40127.1|40103.7|40083.7|222
1680759300000|2023-04-06 05:35:00|40142.9|40122.9|40113.8|40093.8|40143.8|40123.8|40111.3|40091.3|82
1680759600000|2023-04-06 05:40:00|40116.3|40096.3|40113.8|40093.8|40118.8|40098.8|40108.8|40088.8|105
1680759900000|2023-04-06 05:45:00|40112.9|40092.9|40101.3|40081.3|40133.8|40113.8|40101.3|40081.3|161
1680760200000|2023-04-06 05:50:00|40103.8|40083.8|40125.4|40105.4|40133.8|40113.8|40096.3|40076.3|98
1680760500000|2023-04-06 05:55:00|40126.3|40106.3|40128.8|40108.8|40131.3|40111.3|40121.3|40101.3|60
1680760800000|2023-04-06 06:00:00|40129.6|40109.6|40130.5|40110.5|40142.1|40122.1|40120.5|40100.5|126
1680761100000|2023-04-06 06:05:00|40133|40113|40125.5|40105.5|40140.5|40120.5|40120.5|40100.5|72
1680761400000|2023-04-06 06:10:00|40126.3|40106.3|40090.5|40070.5|40130.5|40110.5|40090.5|40070.5|82
1680761700000|2023-04-06 06:15:00|40089.6|40069.6|40082.1|40062.1|40093|40073|40072.1|40052.1|167
1680762000000|2023-04-06 06:20:00|40081.3|40061.3|40032.1|40012.1|40098|40078|40030.4|40010.4|107
1680762300000|2023-04-06 06:25:00|40033|40013|40057.1|40037.1|40067.1|40047.1|40028|40008|190
1680762600000|2023-04-06 06:30:00|40059.6|40039.6|40068|40048|40073|40053|40049.6|40029.6|224
1680762900000|2023-04-06 06:35:00|40067.1|40047.1|40080.5|40060.5|40080.5|40060.5|40050.5|40030.5|159
1680763200000|2023-04-06 06:40:00|40081.3|40061.3|40030.5|40010.5|40088|40068|40030.5|40010.5|122
1680763500000|2023-04-06 06:45:00|40028|40008|40038|40018|40038|40018|40013.8|39993.8|105
1680763800000|2023-04-06 06:50:00|40035.5|40015.5|40072.2|40052.2|40075.5|40055.5|40035.5|40015.5|81
1680764100000|2023-04-06 06:55:00|40070.5|40050.5|40093|40073|40109.7|40089.7|40070.5|40050.5|264
1680764400000|2023-04-06 07:00:00|40094.7|40074.7|40191.4|40171.4|40194.7|40174.7|40093|40073|440
1680764700000|2023-04-06 07:05:00|40194.7|40174.7|40188|40168|40233|40213|40173|40153|406
1680765000000|2023-04-06 07:10:00|40188.9|40168.9|40222.2|40202.2|40233|40213|40188.9|40168.9|156
1680765300000|2023-04-06 07:15:00|40220.5|40200.5|40207.2|40187.2|40234.7|40214.7|40173|40153|215
1680765600000|2023-04-06 07:20:00|40208|40188|40213|40193|40233|40213|40206.4|40186.4|162
1680765900000|2023-04-06 07:25:00|40213.9|40193.9|40218|40198|40228|40208|40193|40173|108
1680766200000|2023-04-06 07:30:00|40219.7|40199.7|40240.6|40220.6|40240.6|40220.6|40219.7|40199.7|331
1680766500000|2023-04-06 07:35:00|40242.2|40222.2|40278.1|40258.1|40304.8|40284.8|40237.2|40217.2|1351
1680766800000|2023-04-06 07:40:00|40277.3|40257.3|40289.8|40269.8|40289.8|40269.8|40253.9|40233.9|356
1680767100000|2023-04-06 07:45:00|40291.4|40271.4|40318.1|40298.1|40335.6|40315.6|40291.4|40271.4|216
1680767400000|2023-04-06 07:50:00|40318.9|40298.9|40319.8|40299.8|40323.9|40303.9|40301.4|40281.4|112
1680767700000|2023-04-06 07:55:00|40322.3|40302.3|40318.9|40298.9|40351.4|40331.4|40309.8|40289.8|267
1680768000000|2023-04-06 08:00:00|40316.4|40296.4|40278.9|40258.9|40318.9|40298.9|40237.3|40217.3|292
1680768300000|2023-04-06 08:05:00|40283.1|40263.1|40296.4|40276.4|40328.9|40308.9|40283.1|40263.1|130
1680768600000|2023-04-06 08:10:00|40293.1|40273.1|40236.4|40216.4|40293.1|40273.1|40228.9|40208.9|197
1680768900000|2023-04-06 08:15:00|40233.9|40213.9|40233.9|40213.9|40267.3|40247.3|40231.4|40211.4|110
1680769200000|2023-04-06 08:20:00|40234.8|40214.8|40208.9|40188.9|40244.8|40224.8|40188.9|40168.9|213
1680769500000|2023-04-06 08:25:00|40213.9|40193.9|40213.9|40193.9|40228.9|40208.9|40198.9|40178.9|99
1680769800000|2023-04-06 08:30:00|40212.3|40192.3|40239|40219|40249|40229|40208.1|40188.1|77
1680770100000|2023-04-06 08:35:00|40239.8|40219.8|40269|40249|40269.8|40249.8|40224.8|40204.8|71
1680770400000|2023-04-06 08:40:00|40269.8|40249.8|40284|40264|40284.8|40264.8|40256.5|40236.5|83
1680770700000|2023-04-06 08:45:00|40283.1|40263.1|40266.5|40246.5|40309|40289|40266.5|40246.5|107
1680771000000|2023-04-06 08:50:00|40267.3|40247.3|40284|40264|40296.5|40276.5|40266.5|40246.5|63
1680771300000|2023-04-06 08:55:00|40283.1|40263.1|40291.5|40271.5|40306.5|40286.5|40282.3|40262.3|53
1680771600000|2023-04-06 09:00:00|40289|40269|40269|40249|40309|40289|40269|40249|69
1680771900000|2023-04-06 09:05:00|40266.5|40246.5|40264|40244|40276.5|40256.5|40261.5|40241.5|31
1680772200000|2023-04-06 09:10:00|40261.5|40241.5|40240.6|40220.6|40266.5|40246.5|40236.5|40216.5|87
1680772500000|2023-04-06 09:15:00|40239|40219|40219|40199|40241.5|40221.5|40219|40199|63
1680772800000|2023-04-06 09:20:00|40218.1|40198.1|40214|40194|40219|40199|40194|40174|89
1680773100000|2023-04-06 09:25:00|40213.1|40193.1|40209|40189|40220.6|40200.6|40194.8|40174.8|93
1680773400000|2023-04-06 09:30:00|40211.5|40191.5|40201.5|40181.5|40213.1|40193.1|40199|40179|58
1680773700000|2023-04-06 09:35:00|40202.3|40182.3|40219|40199|40226.5|40206.5|40201.5|40181.5|67
1680774000000|2023-04-06 09:40:00|40221.5|40201.5|40229|40209|40234|40214|40214|40194|75
1680774300000|2023-04-06 09:45:00|40230.6|40210.6|40230.7|40210.7|40234|40214|40224|40204|43
1680774600000|2023-04-06 09:50:00|40229|40209|40253.2|40233.2|40273.2|40253.2|40229|40209|149
1680774900000|2023-04-06 09:55:00|40249|40229|40262.3|40242.3|40269|40249|40249|40229|38
1680775200000|2023-04-06 10:00:00|40259.8|40239.8|40224|40204|40259.8|40239.8|40222.3|40202.3|111
1680775500000|2023-04-06 10:05:00|40222.3|40202.3|40243.2|40223.2|40249.8|40229.8|40222.3|40202.3|57
1680775800000|2023-04-06 10:10:00|40242.3|40222.3|40229|40209|40246.5|40226.5|40226.5|40206.5|55
1680776100000|2023-04-06 10:15:00|40229.9|40209.9|40244|40224|40249|40229|40226.5|40206.5|39
1680776400000|2023-04-06 10:20:00|40246.5|40226.5|40214|40194|40247.4|40227.4|40211.5|40191.5|46
1680776700000|2023-04-06 10:25:00|40214.9|40194.9|40238.2|40218.2|40248.2|40228.2|40214.9|40194.9|257
1680777000000|2023-04-06 10:30:00|40240.7|40220.7|40224.8|40204.8|40244.8|40224.8|40224.8|40204.8|140
1680777300000|2023-04-06 10:35:00|40227.3|40207.3|40207.3|40187.3|40227.3|40207.3|40202.3|40182.3|82
1680777600000|2023-04-06 10:40:00|40209.8|40189.8|40199.8|40179.8|40209.8|40189.8|40194|40174|74
1680777900000|2023-04-06 10:45:00|40197.3|40177.3|40212.3|40192.3|40214.8|40194.8|40192.3|40172.3|69
1680778200000|2023-04-06 10:50:00|40211.5|40191.5|40204|40184|40217.3|40197.3|40202.4|40182.4|49
1680778500000|2023-04-06 10:55:00|40202.4|40182.4|40187.4|40167.4|40207.4|40187.4|40182.4|40162.4|112
1680778800000|2023-04-06 11:00:00|40184.9|40164.9|40222.4|40202.4|40229.9|40209.9|40179|40159|55
1680779100000|2023-04-06 11:05:00|40224.9|40204.9|40238.2|40218.2|40239.9|40219.9|40222.4|40202.4|133
1680779400000|2023-04-06 11:10:00|40239.9|40219.9|40242.4|40222.4|40247.4|40227.4|40214.9|40194.9|108
1680779700000|2023-04-06 11:15:00|40243.2|40223.2|40219.9|40199.9|40243.2|40223.2|40209.9|40189.9|70
1680780000000|2023-04-06 11:20:00|40217.4|40197.4|40219.9|40199.9|40224.9|40204.9|40214|40194|57
1680780300000|2023-04-06 11:25:00|40217.4|40197.4|40231.6|40211.6|40239.1|40219.1|40197.4|40177.4|142
1680780600000|2023-04-06 11:30:00|40229.1|40209.1|40194.9|40174.9|40259.1|40239.1|40189.9|40169.9|298
1680780900000|2023-04-06 11:35:00|40192.4|40172.4|40212.4|40192.4|40219.9|40199.9|40185.7|40165.7|238
1680781200000|2023-04-06 11:40:00|40213.2|40193.2|40239.9|40219.9|40239.9|40219.9|40212.4|40192.4|148
1680781500000|2023-04-06 11:45:00|40241.5|40221.5|40270.7|40250.7|40282.4|40262.4|40239.9|40219.9|138
1680781800000|2023-04-06 11:50:00|40272.4|40252.4|40273.2|40253.2|40275.7|40255.7|40264.9|40244.9|162
1680782100000|2023-04-06 11:55:00|40274.1|40254.1|40279.1|40259.1|40286.6|40266.6|40269.1|40249.1|228
1680782400000|2023-04-06 12:00:00|40279.9|40259.9|40309.1|40289.1|40329.1|40309.1|40279.9|40259.9|337
1680782700000|2023-04-06 12:05:00|40306.6|40286.6|40204.1|40184.1|40307.4|40287.4|40204.1|40184.1|522
1680783000000|2023-04-06 12:10:00|40200.7|40180.7|40177.4|40157.4|40206.6|40186.6|40164.9|40144.9|649
1680783300000|2023-04-06 12:15:00|40174.9|40154.9|40077.4|40057.4|40175.7|40155.7|40069.9|40049.9|317
1680783600000|2023-04-06 12:20:00|40075.7|40055.7|40124.1|40104.1|40129.1|40109.1|40062.4|40042.4|688
1680783900000|2023-04-06 12:25:00|40121.6|40101.6|40088.2|40068.2|40124.1|40104.1|40077.4|40057.4|614
1680784200000|2023-04-06 12:30:00|40087.4|40067.4|40020.7|40000.7|40132.4|40112.4|40010.7|39990.7|551
1680784500000|2023-04-06 12:35:00|40023.2|40003.2|40015.7|39995.7|40030.7|40010.7|40010.7|39990.7|385
1680784800000|2023-04-06 12:40:00|40018.2|39998.2|40015.7|39995.7|40040.7|40020.7|40010.7|39990.7|228
1680785100000|2023-04-06 12:45:00|40013.2|39993.2|40004.1|39984.1|40035.7|40015.7|39990.7|39970.7|1235
1680785400000|2023-04-06 12:50:00|39999.9|39979.9|39993.3|39973.3|40004.1|39984.1|39959.9|39939.9|505
1680785700000|2023-04-06 12:55:00|39991.6|39971.6|39977.4|39957.4|40014.9|39994.9|39959.1|39939.1|383
1680786000000|2023-04-06 13:00:00|39980.8|39960.8|39956.6|39936.6|40021.6|40001.6|39929.9|39909.9|1048
1680786300000|2023-04-06 13:05:00|39954.1|39934.1|39939.1|39919.1|39994.1|39974.1|39934.1|39914.1|507
1680786600000|2023-04-06 13:10:00|39940.8|39920.8|39949.1|39929.1|39965.8|39945.8|39904.1|39884.1|521
1680786900000|2023-04-06 13:15:00|39944.1|39924.1|40018.3|39998.3|40023.3|40003.3|39923.3|39903.3|648
1680787200000|2023-04-06 13:20:00|40019.9|39999.9|40058.3|40038.3|40067.4|40047.4|40019.9|39999.9|1330
1680787500000|2023-04-06 13:25:00|40056.6|40036.6|40034.1|40014.1|40104.1|40084.1|40033.3|40013.3|323
1680787800000|2023-04-06 13:30:00|40036.6|40016.6|39964.1|39944.1|40048.3|40028.3|39949.1|39929.1|375
1680788100000|2023-04-06 13:35:00|39964.9|39944.9|39915.8|39895.8|39970.8|39950.8|39914.1|39894.1|346
1680788400000|2023-04-06 13:40:00|39916.6|39896.6|39856.6|39836.6|39917.4|39897.4|39844.1|39824.1|1160
1680788700000|2023-04-06 13:45:00|39854.9|39834.9|39856.6|39836.6|39863.3|39843.3|39814.1|39794.1|1273
1680789000000|2023-04-06 13:50:00|39855.8|39835.8|39802.5|39782.5|39860.8|39840.8|39775.8|39755.8|595
1680789300000|2023-04-06 13:55:00|39806.6|39786.6|39800.8|39780.8|39822.5|39802.5|39757.5|39737.5|741
1680789600000|2023-04-06 14:00:00|39800|39780|39795.8|39775.8|39820.8|39800.8|39775.8|39755.8|661
1680789900000|2023-04-06 14:05:00|39799.1|39779.1|39860.8|39840.8|39892.5|39872.5|39799.1|39779.1|592
1680790200000|2023-04-06 14:10:00|39860|39840|39915|39895|39945|39925|39855.8|39835.8|603
1680790500000|2023-04-06 14:15:00|39917.5|39897.5|39915.8|39895.8|39926.6|39906.6|39885.8|39865.8|972
1680790800000|2023-04-06 14:20:00|39915|39895|39882.5|39862.5|39915|39895|39877.5|39857.5|517
1680791100000|2023-04-06 14:25:00|39881.6|39861.6|39902.5|39882.5|39952.5|39932.5|39881.6|39861.6|406
1680791400000|2023-04-06 14:30:00|39901.7|39881.7|39925|39905|39940.8|39920.8|39877.5|39857.5|485
1680791700000|2023-04-06 14:35:00|39922.5|39902.5|39897.5|39877.5|39922.5|39902.5|39883.3|39863.3|310
1680792000000|2023-04-06 14:40:00|39898.3|39878.3|39900.8|39880.8|39912.5|39892.5|39877.5|39857.5|518
1680792300000|2023-04-06 14:45:00|39900|39880|39939.2|39919.2|39972.5|39952.5|39884.2|39864.2|1429
1680792600000|2023-04-06 14:50:00|39940.8|39920.8|39950|39930|39973.3|39953.3|39933.3|39913.3|336
1680792900000|2023-04-06 14:55:00|39945.8|39925.8|39943.3|39923.3|39962.5|39942.5|39937.5|39917.5|236
1680793200000|2023-04-06 15:00:00|39947.5|39927.5|39997.5|39977.5|40020|40000|39947.5|39927.5|614
1680793500000|2023-04-06 15:05:00|39995|39975|39986.7|39966.7|40007.5|39987.5|39976.7|39956.7|393
1680793800000|2023-04-06 15:10:00|39985|39965|39955.8|39935.8|39985|39965|39945.8|39925.8|477
1680794100000|2023-04-06 15:15:00|39955|39935|39940.9|39920.9|39959.2|39939.2|39939.2|39919.2|226
1680794400000|2023-04-06 15:20:00|39941.7|39921.7|39900.9|39880.9|39945.9|39925.9|39900|39880|343
1680794700000|2023-04-06 15:25:00|39899.2|39879.2|39875.9|39855.9|39899.2|39879.2|39870.9|39850.9|385
1680795000000|2023-04-06 15:30:00|39874.2|39854.2|39878.4|39858.4|39884.2|39864.2|39864.2|39844.2|321
1680795300000|2023-04-06 15:35:00|39877.5|39857.5|39900|39880|39900.9|39880.9|39871.7|39851.7|774
1680795600000|2023-04-06 15:40:00|39900.9|39880.9|39960.9|39940.9|39960.9|39940.9|39900.9|39880.9|516
1680795900000|2023-04-06 15:45:00|39959.2|39939.2|39990|39970|40015.9|39995.9|39957.5|39937.5|511
1680796200000|2023-04-06 15:50:00|39989.2|39969.2|40003.4|39983.4|40007.5|39987.5|39967.5|39947.5|226
1680796500000|2023-04-06 15:55:00|40005|39985|40027.6|40007.6|40041.7|40021.7|40002.6|39982.6|359
1680796800000|2023-04-06 16:00:00|40023.4|40003.4|40105.9|40085.9|40105.9|40085.9|40022.6|40002.6|630
1680797100000|2023-04-06 16:05:00|40104.2|40084.2|40103.4|40083.4|40134.2|40114.2|40100.1|40080.1|786
1680797400000|2023-04-06 16:10:00|40104.2|40084.2|40134.2|40114.2|40139.2|40119.2|40104.2|40084.2|264
1680797700000|2023-04-06 16:15:00|40137.6|40117.6|40139.2|40119.2|40150.9|40130.9|40125.1|40105.1|278
1680798000000|2023-04-06 16:20:00|40140.1|40120.1|40145.9|40125.9|40162.6|40142.6|40130.9|40110.9|1820
1680798300000|2023-04-06 16:25:00|40147.6|40127.6|40170.9|40150.9|40170.9|40150.9|40145.9|40125.9|376
1680798600000|2023-04-06 16:30:00|40171.7|40151.7|40175.9|40155.9|40195.9|40175.9|40165.9|40145.9|360
1680798900000|2023-04-06 16:35:00|40176.7|40156.7|40224.2|40204.2|40227.6|40207.6|40170.9|40150.9|561
1680799200000|2023-04-06 16:40:00|40222.6|40202.6|40230.9|40210.9|40263.4|40243.4|40213.4|40193.4|567
1680799500000|2023-04-06 16:45:00|40234.2|40214.2|40249.2|40229.2|40261.7|40241.7|40232.6|40212.6|787
1680799800000|2023-04-06 16:50:00|40250.9|40230.9|40258.4|40238.4|40275.1|40255.1|40217.6|40197.6|406
1680800100000|2023-04-06 16:55:00|40257.6|40237.6|40195.9|40175.9|40262.6|40242.6|40191.7|40171.7|2160
1680800400000|2023-04-06 17:00:00|40196.7|40176.7|40226.7|40206.7|40226.7|40206.7|40174.2|40154.2|1420
1680800700000|2023-04-06 17:05:00|40225.1|40205.1|40211.7|40191.7|40228.4|40208.4|40200.1|40180.1|324
1680801000000|2023-04-06 17:10:00|40209.2|40189.2|40204.2|40184.2|40214.2|40194.2|40199.2|40179.2|144
1680801300000|2023-04-06 17:15:00|40203.4|40183.4|40209.3|40189.3|40214.3|40194.3|40199.2|40179.2|76
1680801600000|2023-04-06 17:20:00|40210.9|40190.9|40215.1|40195.1|40245.9|40225.9|40210.9|40190.9|1056
1680801900000|2023-04-06 17:25:00|40215.9|40195.9|40234.3|40214.3|40239.3|40219.3|40215.9|40195.9|89
1680802200000|2023-04-06 17:30:00|40235.1|40215.1|40229.3|40209.3|40249.3|40229.3|40229.3|40209.3|76
1680802500000|2023-04-06 17:35:00|40234.3|40214.3|40214.3|40194.3|40234.3|40214.3|40214.3|40194.3|85
1680802800000|2023-04-06 17:40:00|40211.8|40191.8|40209.3|40189.3|40211.8|40191.8|40204.3|40184.3|43
1680803100000|2023-04-06 17:45:00|40207.6|40187.6|40219.3|40199.3|40219.3|40199.3|40202.6|40182.6|66
1680803400000|2023-04-06 17:50:00|40220.1|40200.1|40249.3|40229.3|40249.3|40229.3|40216.8|40196.8|117
1680803700000|2023-04-06 17:55:00|40250.9|40230.9|40273.4|40253.4|40276.8|40256.8|40250.9|40230.9|85
1680804000000|2023-04-06 18:00:00|40276.8|40256.8|40271.8|40251.8|40300.9|40280.9|40271.8|40251.8|120
1680804300000|2023-04-06 18:05:00|40274.3|40254.3|40269.3|40249.3|40277.6|40257.6|40267.6|40247.6|12
1680804600000|2023-04-06 18:10:00|40270.9|40250.9|40269.3|40249.3|40280.9|40260.9|40264.3|40244.3|32
1680804900000|2023-04-06 18:15:00|40270.9|40250.9|40265.1|40245.1|40279.3|40259.3|40265.1|40245.1|41
1680805200000|2023-04-06 18:20:00|40264.3|40244.3|40244.3|40224.3|40264.3|40244.3|40244.3|40224.3|55
1680805500000|2023-04-06 18:25:00|40245.1|40225.1|40250.1|40230.1|40251|40231|40234.3|40214.3|101
1680805800000|2023-04-06 18:30:00|40251.8|40231.8|40229.3|40209.3|40254.3|40234.3|40229.3|40209.3|164
1680806100000|2023-04-06 18:35:00|40225.9|40205.9|40222.6|40202.6|40229.3|40209.3|40222.6|40202.6|69
1680806400000|2023-04-06 18:40:00|40225.1|40205.1|40219.3|40199.3|40227.6|40207.6|40216.8|40196.8|103
1680806700000|2023-04-06 18:45:00|40221|40201|40224.3|40204.3|40227.6|40207.6|40219.3|40199.3|48
1680807000000|2023-04-06 18:50:00|40226|40206|40221|40201|40226|40206|40216|40196|32
1680807300000|2023-04-06 18:55:00|40219.3|40199.3|40203.5|40183.5|40219.3|40199.3|40196|40176|80
1680807600000|2023-04-06 19:00:00|40206.8|40186.8|40206.8|40186.8|40211.8|40191.8|40206|40186|25
1680807900000|2023-04-06 19:05:00|40206|40186|40196|40176|40209.3|40189.3|40194.3|40174.3|36
1680808200000|2023-04-06 19:10:00|40194.3|40174.3|40194.3|40174.3|40199.3|40179.3|40193.5|40173.5|51
1680808500000|2023-04-06 19:15:00|40193.5|40173.5|40196.8|40176.8|40199.3|40179.3|40191|40171|30
1680808800000|2023-04-06 19:20:00|40196|40176|40191|40171|40196|40176|40191|40171|23
1680809100000|2023-04-06 19:25:00|40190.1|40170.1|40196.8|40176.8|40197.7|40177.7|40190.1|40170.1|12
1680809400000|2023-04-06 19:30:00|40196|40176|40211|40191|40214.3|40194.3|40196|40176|78
1680809700000|2023-04-06 19:35:00|40211.8|40191.8|40206.8|40186.8|40216|40196|40206.8|40186.8|31
1680810000000|2023-04-06 19:40:00|40206|40186|40203.5|40183.5|40206.8|40186.8|40201|40181|25
1680810300000|2023-04-06 19:45:00|40202.7|40182.7|40206|40186|40208.5|40188.5|40201|40181|30
1680810600000|2023-04-06 19:50:00|40208.5|40188.5|40196|40176|40208.5|40188.5|40196|40176|20
1680810900000|2023-04-06 19:55:00|40192.7|40172.7|40181|40161|40196.8|40176.8|40176.8|40156.8|96
1680811200000|2023-04-06 20:00:00|40181.8|40161.8|40171.8|40151.8|40185.1|40165.1|40171.8|40151.8|38
1680811500000|2023-04-06 20:05:00|40175.2|40155.2|40171|40151|40181|40161|40166.8|40146.8|51
1680811800000|2023-04-06 20:10:00|40173.5|40153.5|40166|40146|40173.5|40153.5|40166|40146|33
1680812100000|2023-04-06 20:15:00|40161|40141|40161|40141|40161|40141|40157.7|40137.7|45
1680812400000|2023-04-06 20:20:00|40159.3|40139.3|40158.5|40138.5|40161|40141|40158.5|40138.5|9
1680812700000|2023-04-06 20:25:00|40157.7|40137.7|40139.3|40119.3|40157.7|40137.7|40139.3|40119.3|51
1680813000000|2023-04-06 20:30:00|40141|40121|40151|40131|40151|40131|40136.8|40116.8|36
1680813300000|2023-04-06 20:35:00|40149.3|40129.3|40166|40146|40166|40146|40149.3|40129.3|32
1680813600000|2023-04-06 20:40:00|40164.3|40144.3|40166.8|40146.8|40166.8|40146.8|40164.3|40144.3|12
1680813900000|2023-04-06 20:45:00|40166|40146|40161.8|40141.8|40167.7|40147.7|40159.3|40139.3|51
1680814200000|2023-04-06 20:50:00|40161|40141|40166.8|40146.8|40171|40151|40161|40141|18
1680814500000|2023-04-06 20:55:00|40165.2|40145.2|40163.5|40143.5|40168.5|40148.5|40163.5|40143.5|67
1681077600000|2023-04-09 22:00:00|40208.9|40188.9|40234.4|40214.4|40234.4|40214.4|40207.6|40187.6|111
1681077900000|2023-04-09 22:05:00|40236.9|40216.9|40291.9|40271.9|40292.6|40272.6|40236.9|40216.9|145
1681078200000|2023-04-09 22:10:00|40296.2|40276.2|40274.4|40254.4|40324.4|40304.4|40274.4|40254.4|147
1681078500000|2023-04-09 22:15:00|40273.7|40253.7|40271.9|40251.9|40294.4|40274.4|40268.7|40248.7|25
1681078800000|2023-04-09 22:20:00|40269.4|40249.4|40254.4|40234.4|40269.4|40249.4|40249.4|40229.4|22
1681079100000|2023-04-09 22:25:00|40256.9|40236.9|40254.4|40234.4|40256.9|40236.9|40249.4|40229.4|27
1681079400000|2023-04-09 22:30:00|40256.9|40236.9|40279.4|40259.4|40279.4|40259.4|40256.9|40236.9|46
1681079700000|2023-04-09 22:35:00|40281.2|40261.2|40273.7|40253.7|40286.9|40266.9|40266.9|40246.9|23
1681080000000|2023-04-09 22:40:00|40269.4|40249.4|40259.4|40239.4|40269.4|40249.4|40254.4|40234.4|11
1681080300000|2023-04-09 22:45:00|40261.2|40241.2|40279.4|40259.4|40279.4|40259.4|40261.2|40241.2|6
1681080600000|2023-04-09 22:50:00|40277.6|40257.6|40264.4|40244.4|40279.4|40259.4|40264.4|40244.4|15
1681080900000|2023-04-09 22:55:00|40263|40243|40265.1|40245.1|40265.1|40245.1|40256.9|40236.9|1
1681081200000|2023-04-09 23:00:00|40264.4|40244.4|40256.9|40236.9|40267.6|40247.6|40256.9|40236.9|7
1681081500000|2023-04-09 23:05:00|40254.4|40234.4|40234|40214|40254.4|40234.4|40228.3|40208.3|40
1681081800000|2023-04-09 23:10:00|40235.8|40215.8|40232.6|40212.6|40237.6|40217.6|40225.1|40205.1|32
1681082100000|2023-04-09 23:15:00|40233.3|40213.3|40209.4|40189.4|40236.9|40216.9|40209.4|40189.4|37
1681082400000|2023-04-09 23:20:00|40210.1|40190.1|40225.8|40205.8|40225.8|40205.8|40210.1|40190.1|17
1681082700000|2023-04-09 23:25:00|40225.1|40205.1|40223.3|40203.3|40225.8|40205.8|40222.6|40202.6|9
1681083000000|2023-04-09 23:30:00|40225.1|40205.1|40235.1|40215.1|40245.1|40225.1|40223.3|40203.3|21
1681083300000|2023-04-09 23:35:00|40234.4|40214.4|40227.6|40207.6|40234.4|40214.4|40221.5|40201.5|11
1681083600000|2023-04-09 23:40:00|40225.8|40205.8|40209.4|40189.4|40228.3|40208.3|40208.7|40188.7|23
1681083900000|2023-04-09 23:45:00|40210.1|40190.1|40209.4|40189.4|40217.6|40197.6|40206.9|40186.9|11
1681084200000|2023-04-09 23:50:00|40208.7|40188.7|40209.4|40189.4|40212.6|40192.6|40206.2|40186.2|17
1681084500000|2023-04-09 23:55:00|40208.7|40188.7|40211.2|40191.2|40221.9|40201.9|40208.7|40188.7|21
1681084800000|2023-04-10 00:00:00|40211.9|40191.9|40221.9|40201.9|40226.9|40206.9|40211.9|40191.9|30
1681085100000|2023-04-10 00:05:00|40222.6|40202.6|40256.9|40236.9|40261.9|40241.9|40221.9|40201.9|37
1681085400000|2023-04-10 00:10:00|40256.3|40236.3|40276.9|40256.9|40281.9|40261.9|40256.3|40236.3|55
1681085700000|2023-04-10 00:15:00|40281.9|40261.9|40276.9|40256.9|40284.4|40264.4|40276.9|40256.9|39
1681086000000|2023-04-10 00:20:00|40276.3|40256.3|40262.6|40242.6|40276.9|40256.9|40256.9|40236.9|25
1681086300000|2023-04-10 00:25:00|40261.9|40241.9|40249.5|40229.5|40261.9|40241.9|40234.5|40214.5|53
1681086600000|2023-04-10 00:30:00|40252|40232|40234.5|40214.5|40257|40237|40232|40212|29
1681086900000|2023-04-10 00:35:00|40233.8|40213.8|40217|40197|40237|40217|40217|40197|38
1681087200000|2023-04-10 00:40:00|40215.1|40195.1|40237.6|40217.6|40239.5|40219.5|40215.1|40195.1|24
1681087500000|2023-04-10 00:45:00|40238.3|40218.3|40239.5|40219.5|40240.2|40220.2|40224.5|40204.5|45
1681087800000|2023-04-10 00:50:00|40240.2|40220.2|40267|40247|40268.8|40248.8|40237|40217|74
1681088100000|2023-04-10 00:55:00|40269.5|40249.5|40269.5|40249.5|40277|40257|40267|40247|75
1681088400000|2023-04-10 01:00:00|40267|40247|40280.2|40260.2|40307|40287|40249.5|40229.5|419
1681088700000|2023-04-10 01:05:00|40279.5|40259.5|40245.2|40225.2|40282|40262|40245.2|40225.2|120
1681089000000|2023-04-10 01:10:00|40243.3|40223.3|40305.2|40285.2|40313.3|40293.3|40235.2|40215.2|149
1681089300000|2023-04-10 01:15:00|40305.8|40285.8|40275.2|40255.2|40338.3|40318.3|40270.2|40250.2|210
1681089600000|2023-04-10 01:20:00|40275.9|40255.9|40239.5|40219.5|40275.9|40255.9|40239.5|40219.5|81
1681089900000|2023-04-10 01:25:00|40237|40217|40227.7|40207.7|40237|40217|40220.2|40200.2|64
1681090200000|2023-04-10 01:30:00|40227|40207|40149.5|40129.5|40227|40207|40148.8|40128.8|201
1681090500000|2023-04-10 01:35:00|40148.8|40128.8|40132|40112|40164.5|40144.5|40127|40107|156
1681090800000|2023-04-10 01:40:00|40131.3|40111.3|40167|40147|40169.5|40149.5|40122|40102|168
1681091100000|2023-04-10 01:45:00|40165.2|40145.2|40154.5|40134.5|40177|40157|40147|40127|88
1681091400000|2023-04-10 01:50:00|40152|40132|40166.3|40146.3|40182.7|40162.7|40144.5|40124.5|130
1681091700000|2023-04-10 01:55:00|40167|40147|40164.5|40144.5|40167|40147|40143.8|40123.8|120
1681092000000|2023-04-10 02:00:00|40167|40147|40197.7|40177.7|40197.7|40177.7|40150.2|40130.2|157
1681092300000|2023-04-10 02:05:00|40197|40177|40169.5|40149.5|40199.5|40179.5|40167|40147|120
1681092600000|2023-04-10 02:10:00|40167.7|40147.7|40161.3|40141.3|40194.5|40174.5|40158.8|40138.8|137
1681092900000|2023-04-10 02:15:00|40160.6|40140.6|40114.5|40094.5|40160.6|40140.6|40104.5|40084.5|103
1681093200000|2023-04-10 02:20:00|40115.2|40095.2|40129.5|40109.5|40129.5|40109.5|40114.5|40094.5|83
1681093500000|2023-04-10 02:25:00|40132|40112|40149.5|40129.5|40154.5|40134.5|40132|40112|37
1681093800000|2023-04-10 02:30:00|40152.7|40132.7|40154.5|40134.5|40187|40167|40144.5|40124.5|137
1681094100000|2023-04-10 02:35:00|40152|40132|40147|40127|40157|40137|40142|40122|90
1681094400000|2023-04-10 02:40:00|40145.2|40125.2|40167|40147|40167|40147|40143.8|40123.8|30
1681094700000|2023-04-10 02:45:00|40167.7|40147.7|40175.7|40155.7|40178.2|40158.2|40167|40147|64
1681095000000|2023-04-10 02:50:00|40178.2|40158.2|40181.4|40161.4|40183.2|40163.2|40160.7|40140.7|88
1681095300000|2023-04-10 02:55:00|40183.2|40163.2|40173.2|40153.2|40195|40175|40170|40150|82
1681095600000|2023-04-10 03:00:00|40172.5|40152.5|40162.5|40142.5|40175.7|40155.7|40158.2|40138.2|37
1681095900000|2023-04-10 03:05:00|40163.2|40143.2|40170.7|40150.7|40173.2|40153.2|40160.7|40140.7|22
1681096200000|2023-04-10 03:10:00|40173.2|40153.2|40195.7|40175.7|40203.2|40183.2|40170.7|40150.7|52
1681096500000|2023-04-10 03:15:00|40195|40175|40193.2|40173.2|40200.7|40180.7|40190.7|40170.7|25
1681096800000|2023-04-10 03:20:00|40190.7|40170.7|40171.4|40151.4|40198.2|40178.2|40165.7|40145.7|31
1681097100000|2023-04-10 03:25:00|40173.9|40153.9|40170.7|40150.7|40178.2|40158.2|40165.7|40145.7|52
1681097400000|2023-04-10 03:30:00|40170|40150|40170|40150|40173.2|40153.2|40168.2|40148.2|9
1681097700000|2023-04-10 03:35:00|40168.2|40148.2|40178.2|40158.2|40183.2|40163.2|40168.2|40148.2|12
1681098000000|2023-04-10 03:40:00|40178.9|40158.9|40188.2|40168.2|40188.2|40168.2|40178.9|40158.9|12
1681098300000|2023-04-10 03:45:00|40185.7|40165.7|40195.7|40175.7|40195.7|40175.7|40185.7|40165.7|12
1681098600000|2023-04-10 03:50:00|40197.5|40177.5|40195|40175|40200.7|40180.7|40193.2|40173.2|13
1681098900000|2023-04-10 03:55:00|40191.4|40171.4|40195.7|40175.7|40195.7|40175.7|40190.7|40170.7|3
1681099200000|2023-04-10 04:00:00|40198.2|40178.2|40188.2|40168.2|40200.7|40180.7|40188.2|40168.2|20
1681099500000|2023-04-10 04:05:00|40185.7|40165.7|40178.9|40158.9|40185.7|40165.7|40168.2|40148.2|35
1681099800000|2023-04-10 04:10:00|40179.6|40159.6|40180.7|40160.7|40180.7|40160.7|40176.4|40156.4|3
1681100100000|2023-04-10 04:15:00|40181.4|40161.4|40183.2|40163.2|40183.2|40163.2|40180.7|40160.7|5
1681100400000|2023-04-10 04:20:00|40181.4|40161.4|40185.7|40165.7|40185.7|40165.7|40181.4|40161.4|4
1681100700000|2023-04-10 04:25:00|40187.5|40167.5|40190.7|40170.7|40200.7|40180.7|40187.5|40167.5|13
1681101000000|2023-04-10 04:30:00|40191.4|40171.4|40205.7|40185.7|40205.7|40185.7|40190.7|40170.7|17
1681101300000|2023-04-10 04:35:00|40208.2|40188.2|40210.7|40190.7|40215.7|40195.7|40205.7|40185.7|17
1681101600000|2023-04-10 04:40:00|40208.2|40188.2|40203.2|40183.2|40208.2|40188.2|40202.6|40182.6|5
1681101900000|2023-04-10 04:45:00|40202.6|40182.6|40195.7|40175.7|40202.6|40182.6|40195.7|40175.7|10
1681102200000|2023-04-10 04:50:00|40193.9|40173.9|40193.2|40173.2|40193.9|40173.9|40190.7|40170.7|1
1681102500000|2023-04-10 04:55:00|40190.7|40170.7|40188.2|40168.2|40190.7|40170.7|40186.4|40166.4|11
1681102800000|2023-04-10 05:00:00|40185.7|40165.7|40138.3|40118.3|40185.7|40165.7|40138.3|40118.3|37
1681103100000|2023-04-10 05:05:00|40137.6|40117.6|40120.8|40100.8|40137.6|40117.6|40116.4|40096.4|39
1681103400000|2023-04-10 05:10:00|40120.1|40100.1|40115.8|40095.8|40120.8|40100.8|40088.3|40068.3|102
1681103700000|2023-04-10 05:15:00|40114.4|40094.4|40118.3|40098.3|40130.8|40110.8|40110.1|40090.1|37
1681104000000|2023-04-10 05:20:00|40120.8|40100.8|40143.3|40123.3|40143.3|40123.3|40120.8|40100.8|31
1681104300000|2023-04-10 05:25:00|40140.8|40120.8|40140.8|40120.8|40143.3|40123.3|40138.3|40118.3|12
1681104600000|2023-04-10 05:30:00|40138.3|40118.3|40170.8|40150.8|40183.3|40163.3|40130.8|40110.8|133
1681104900000|2023-04-10 05:35:00|40171.4|40151.4|40173.3|40153.3|40188.3|40168.3|40160.8|40140.8|33
1681105200000|2023-04-10 05:40:00|40172.6|40152.6|40142.6|40122.6|40173.3|40153.3|40142.6|40122.6|15
1681105500000|2023-04-10 05:45:00|40141.9|40121.9|40153.3|40133.3|40154|40134|40134.4|40114.4|17
1681105800000|2023-04-10 05:50:00|40152.6|40132.6|40164.4|40144.4|40169.4|40149.4|40150.8|40130.8|169
1681106100000|2023-04-10 05:55:00|40166.9|40146.9|40176.9|40156.9|40184.4|40164.4|40164.4|40144.4|45
1681106400000|2023-04-10 06:00:00|40179.4|40159.4|40154.4|40134.4|40179.4|40159.4|40141.9|40121.9|85
1681106700000|2023-04-10 06:05:00|40153.8|40133.8|40134.4|40114.4|40154.4|40134.4|40120.1|40100.1|40
1681107000000|2023-04-10 06:10:00|40136.3|40116.3|40149.4|40129.4|40159.4|40139.4|40134.4|40114.4|38
1681107300000|2023-04-10 06:15:00|40148.8|40128.8|40136.9|40116.9|40149.4|40129.4|40123.8|40103.8|44
1681107600000|2023-04-10 06:20:00|40141.9|40121.9|40134.4|40114.4|40144.4|40124.4|40114.4|40094.4|60
1681107900000|2023-04-10 06:25:00|40131.9|40111.9|40111.3|40091.3|40136.9|40116.9|40111.3|40091.3|63
1681108200000|2023-04-10 06:30:00|40109.5|40089.5|40129.5|40109.5|40129.5|40109.5|40104.5|40084.5|94
1681108500000|2023-04-10 06:35:00|40132|40112|40143.8|40123.8|40147|40127|40132|40112|20
1681108800000|2023-04-10 06:40:00|40144.5|40124.5|40137|40117|40147|40127|40127|40107|31
1681109100000|2023-04-10 06:45:00|40135.1|40115.1|40120.6|40100.6|40147|40127|40118.1|40098.1|506
1681109400000|2023-04-10 06:50:00|40119.9|40099.9|40143.8|40123.8|40143.8|40123.8|40115.6|40095.6|73
1681109700000|2023-04-10 06:55:00|40147|40127|40178.8|40158.8|40178.8|40158.8|40147|40127|109
1681110000000|2023-04-10 07:00:00|40180.6|40160.6|40145.6|40125.6|40181.3|40161.3|40145.6|40125.6|50
1681110300000|2023-04-10 07:05:00|40145|40125|40130.6|40110.6|40145|40125|40127.5|40107.5|24
1681110600000|2023-04-10 07:10:00|40129.3|40109.3|40085.6|40065.6|40129.3|40109.3|40080|40060|59
1681110900000|2023-04-10 07:15:00|40083.1|40063.1|40120.6|40100.6|40125.6|40105.6|40066.8|40046.8|59
1681111200000|2023-04-10 07:20:00|40118.1|40098.1|40137|40117|40137|40117|40099.5|40079.5|263
1681111500000|2023-04-10 07:25:00|40134.5|40114.5|40109.5|40089.5|40134.5|40114.5|40107|40087|26
1681111800000|2023-04-10 07:30:00|40110.2|40090.2|40090.2|40070.2|40110.2|40090.2|40090.2|40070.2|23
1681112100000|2023-04-10 07:35:00|40092|40072|40095.2|40075.2|40097|40077|40083.8|40063.8|18
1681112400000|2023-04-10 07:40:00|40097|40077|40104.5|40084.5|40119.5|40099.5|40097|40077|18
1681112700000|2023-04-10 07:45:00|40102|40082|40112|40092|40112|40092|40097|40077|15
1681113000000|2023-04-10 07:50:00|40110.2|40090.2|40094.5|40074.5|40110.2|40090.2|40094.5|40074.5|16
1681113300000|2023-04-10 07:55:00|40095.2|40075.2|40099.5|40079.5|40104.5|40084.5|40092|40072|24
1681113600000|2023-04-10 08:00:00|40101.3|40081.3|40118.8|40098.8|40128.8|40108.8|40097|40077|52
1681113900000|2023-04-10 08:05:00|40117|40097|40134.5|40114.5|40134.5|40114.5|40108.8|40088.8|21
1681114200000|2023-04-10 08:10:00|40135.9|40115.9|40179.5|40159.5|40180.2|40160.2|40135.9|40115.9|105
1681114500000|2023-04-10 08:15:00|40180.2|40160.2|40153.9|40133.9|40180.2|40160.2|40153.9|40133.9|58
1681114800000|2023-04-10 08:20:00|40152|40132|40142|40122|40152|40132|40140.2|40120.2|22
1681115100000|2023-04-10 08:25:00|40139.5|40119.5|40134.5|40114.5|40139.5|40119.5|40134.5|40114.5|16
1681115400000|2023-04-10 08:30:00|40135.9|40115.9|40134.5|40114.5|40149.5|40129.5|40124.5|40104.5|31
1681115700000|2023-04-10 08:35:00|40136.4|40116.4|40137|40117|40142|40122|40136.4|40116.4|19
1681116000000|2023-04-10 08:40:00|40134.5|40114.5|40129.5|40109.5|40134.5|40114.5|40124.5|40104.5|30
1681116300000|2023-04-10 08:45:00|40124.5|40104.5|40104.5|40084.5|40124.5|40104.5|40099.5|40079.5|31
1681116600000|2023-04-10 08:50:00|40102.7|40082.7|40087.1|40067.1|40102.7|40082.7|40083.9|40063.9|48
1681116900000|2023-04-10 08:55:00|40088.9|40068.9|40072.1|40052.1|40088.9|40068.9|40067.1|40047.1|57
1681117200000|2023-04-10 09:00:00|40073.9|40053.9|40079.6|40059.6|40080.2|40060.2|40073.9|40053.9|16
1681117500000|2023-04-10 09:05:00|40077.1|40057.1|40082.1|40062.1|40087.7|40067.7|40074.6|40054.6|25
1681117800000|2023-04-10 09:10:00|40079.6|40059.6|40094.6|40074.6|40094.6|40074.6|40077.1|40057.1|21
1681118100000|2023-04-10 09:15:00|40095.2|40075.2|40113.9|40093.9|40117.1|40097.1|40095.2|40075.2|12
1681118400000|2023-04-10 09:20:00|40114.6|40094.6|40087.1|40067.1|40114.6|40094.6|40087.1|40067.1|19
1681118700000|2023-04-10 09:25:00|40088.9|40068.9|40127.7|40107.7|40129.6|40109.6|40088.9|40068.9|28
1681119000000|2023-04-10 09:30:00|40129.6|40109.6|40124.6|40104.6|40130.2|40110.2|40112.1|40092.1|25
1681119300000|2023-04-10 09:35:00|40127.1|40107.1|40124.6|40104.6|40129.6|40109.6|40119.6|40099.6|21
1681119600000|2023-04-10 09:40:00|40123.9|40103.9|40124.6|40104.6|40127.1|40107.1|40119.6|40099.6|12
1681119900000|2023-04-10 09:45:00|40127.1|40107.1|40105.9|40085.9|40129.6|40109.6|40105.9|40085.9|295
1681120200000|2023-04-10 09:50:00|40105.3|40085.3|40099.8|40079.8|40105.3|40085.3|40073.4|40053.4|45
1681120500000|2023-04-10 09:55:00|40099.1|40079.1|40101.6|40081.6|40103.4|40083.4|40093.4|40073.4|20
1681120800000|2023-04-10 10:00:00|40100.9|40080.9|40099.1|40079.1|40110.9|40090.9|40087.1|40067.1|23
1681121100000|2023-04-10 10:05:00|40099.8|40079.8|40108.4|40088.4|40110.3|40090.3|40093.4|40073.4|19
1681121400000|2023-04-10 10:10:00|40110.9|40090.9|40113.4|40093.4|40113.4|40093.4|40108.4|40088.4|9
1681121700000|2023-04-10 10:15:00|40122.8|40102.8|40123.4|40103.4|40133.4|40113.4|40120.9|40100.9|32
1681122000000|2023-04-10 10:20:00|40123.5|40103.5|40126|40106|40126|40106|40112.8|40092.8|28
1681122300000|2023-04-10 10:25:00|40126.6|40106.6|40123.5|40103.5|40126.6|40106.6|40123.5|40103.5|10
1681122600000|2023-04-10 10:30:00|40124.1|40104.1|40123.5|40103.5|40128.5|40108.5|40118.5|40098.5|38
1681122900000|2023-04-10 10:35:00|40122.1|40102.1|40121.6|40101.6|40124.1|40104.1|40116|40096|14
1681123200000|2023-04-10 10:40:00|40122.3|40102.3|40124.1|40104.1|40124.1|40104.1|40121|40101|13
1681123500000|2023-04-10 10:45:00|40121.6|40101.6|40125.3|40105.3|40126|40106|40121|40101|13
1681123800000|2023-04-10 10:50:00|40126|40106|40121|40101|40126|40106|40121|40101|9
1681124100000|2023-04-10 10:55:00|40120.3|40100.3|40103.5|40083.5|40120.3|40100.3|40103.5|40083.5|29
1681124400000|2023-04-10 11:00:00|40101|40081|40086|40066|40102.8|40082.8|40086|40066|41
1681124700000|2023-04-10 11:05:00|40085.3|40065.3|40103.5|40083.5|40106|40086|40079.1|40059.1|45
1681125000000|2023-04-10 11:10:00|40101|40081|40077.1|40057.1|40101|40081|40077.1|40057.1|47
1681125300000|2023-04-10 11:15:00|40073.5|40053.5|40061|40041|40089.2|40069.2|40057.8|40037.8|53
1681125600000|2023-04-10 11:20:00|40058.5|40038.5|40034.7|40014.7|40061|40041|40021|40001|283
1681125900000|2023-04-10 11:25:00|40034|40014|40029.2|40009.2|40037.2|40017.2|40024.7|40004.7|484
1681126200000|2023-04-10 11:30:00|40028.5|40008.5|40012.8|39992.8|40028.5|40008.5|39972.2|39952.2|141
1681126500000|2023-04-10 11:35:00|40014.7|39994.7|40111|40091|40111|40091|40014|39994|195
1681126800000|2023-04-10 11:40:00|40110.3|40090.3|40221.2|40201.2|40252.3|40232.3|40107.3|40087.3|715
1681127100000|2023-04-10 11:45:00|40221.8|40201.8|40381.2|40361.2|40382.5|40362.5|40221.8|40201.8|367
1681127400000|2023-04-10 11:50:00|40381.8|40361.8|40421.2|40401.2|40423.7|40403.7|40371.2|40351.2|387
1681127700000|2023-04-10 11:55:00|40421.8|40401.8|40371.8|40351.8|40427.5|40407.5|40368.7|40348.7|749
1681128000000|2023-04-10 12:00:00|40371.2|40351.2|40331.2|40311.2|40433.7|40413.7|40328|40308|393
1681128300000|2023-04-10 12:05:00|40330.5|40310.5|40278|40258|40353.7|40333.7|40278|40258|315
1681128600000|2023-04-10 12:10:00|40268.7|40248.7|40072.4|40052.4|40283.7|40263.7|40001|39981|859
1681128900000|2023-04-10 12:15:00|40062.4|40042.4|39949.2|39929.2|40062.4|40042.4|39920.4|39900.4|542
1681129200000|2023-04-10 12:20:00|39949.9|39929.9|39872.4|39852.4|39953.5|39933.5|39852.4|39832.4|502
1681129500000|2023-04-10 12:25:00|39873|39853|39843|39823|39905.5|39885.5|39809.2|39789.2|443
1681129800000|2023-04-10 12:30:00|39845.5|39825.5|39822.4|39802.4|39892.4|39872.4|39822.4|39802.4|475
1681130100000|2023-04-10 12:35:00|39823|39803|39858.7|39838.7|39858.7|39838.7|39776.7|39756.7|495
1681130400000|2023-04-10 12:40:00|39863.7|39843.7|39791|39771|39869.4|39849.4|39720.4|39700.4|682
1681130700000|2023-04-10 12:45:00|39788.5|39768.5|39744.2|39724.2|39788.5|39768.5|39731|39711|427
1681131000000|2023-04-10 12:50:00|39746|39726|39708|39688|39746|39726|39697.4|39677.4|448
1681131300000|2023-04-10 12:55:00|39707.4|39687.4|39700.5|39680.5|39718.7|39698.7|39676.7|39656.7|547
1681131600000|2023-04-10 13:00:00|39698|39678|39750.4|39730.4|39781.1|39761.1|39698|39678|1937
1681131900000|2023-04-10 13:05:00|39751.1|39731.1|39807.4|39787.4|39808|39788|39742.9|39722.9|842
1681132200000|2023-04-10 13:10:00|39806.7|39786.7|39831.7|39811.7|39855.6|39835.6|39803|39783|327
1681132500000|2023-04-10 13:15:00|39832.4|39812.4|39854.2|39834.2|39859.9|39839.9|39811.7|39791.7|260
1681132800000|2023-04-10 13:20:00|39854.9|39834.9|39877.4|39857.4|39912.4|39892.4|39849.2|39829.2|375
1681133100000|2023-04-10 13:25:00|39876.1|39856.1|39876.7|39856.7|39894.9|39874.9|39839.9|39819.9|376
1681133400000|2023-04-10 13:30:00|39879.2|39859.2|39848.1|39828.1|39898.1|39878.1|39826.7|39806.7|413
1681133700000|2023-04-10 13:35:00|39847.4|39827.4|39842.4|39822.4|39847.4|39827.4|39806.7|39786.7|292
1681134000000|2023-04-10 13:40:00|39841.7|39821.7|39829.9|39809.9|39869.2|39849.2|39807.4|39787.4|216
1681134300000|2023-04-10 13:45:00|39827.4|39807.4|39846.1|39826.1|39869.8|39849.8|39802.4|39782.4|515
1681134600000|2023-04-10 13:50:00|39844.2|39824.2|39861.7|39841.7|39871.1|39851.1|39838.6|39818.6|357
1681134900000|2023-04-10 13:55:00|39861.1|39841.1|39851.1|39831.1|39869.2|39849.2|39844.3|39824.3|397
1681135200000|2023-04-10 14:00:00|39847.4|39827.4|39872.4|39852.4|39875.6|39855.6|39810.6|39790.6|282
1681135500000|2023-04-10 14:05:00|39873.1|39853.1|39847.4|39827.4|39877.4|39857.4|39842.4|39822.4|135
1681135800000|2023-04-10 14:10:00|39848.1|39828.1|39824.9|39804.9|39853.7|39833.7|39822.4|39802.4|169
1681136100000|2023-04-10 14:15:00|39825.6|39805.6|39829.9|39809.9|39849.3|39829.3|39817.4|39797.4|173
1681136400000|2023-04-10 14:20:00|39829.3|39809.3|39789.9|39769.9|39832.4|39812.4|39785.6|39765.6|222
1681136700000|2023-04-10 14:25:00|39792.4|39772.4|39792.4|39772.4|39796.8|39776.8|39771.8|39751.8|214
1681137000000|2023-04-10 14:30:00|39793.1|39773.1|39843.1|39823.1|39847.4|39827.4|39793.1|39773.1|278
1681137300000|2023-04-10 14:35:00|39842.4|39822.4|39872.4|39852.4|39901.8|39881.8|39842.4|39822.4|363
1681137600000|2023-04-10 14:40:00|39874.9|39854.9|39809.3|39789.3|39877.4|39857.4|39804.9|39784.9|277
1681137900000|2023-04-10 14:45:00|39807.4|39787.4|39756.8|39736.8|39807.4|39787.4|39732.4|39712.4|730
1681138200000|2023-04-10 14:50:00|39756.1|39736.1|39764.9|39744.9|39764.9|39744.9|39738.6|39718.6|203
1681138500000|2023-04-10 14:55:00|39765.6|39745.6|39726.8|39706.8|39777.4|39757.4|39726.8|39706.8|188
1681138800000|2023-04-10 15:00:00|39727.4|39707.4|39757.5|39737.5|39768.1|39748.1|39723.6|39703.6|265
1681139100000|2023-04-10 15:05:00|39758.8|39738.8|39759.3|39739.3|39772.5|39752.5|39751.8|39731.8|225
1681139400000|2023-04-10 15:10:00|39757.5|39737.5|39770.6|39750.6|39771.9|39751.9|39734.3|39714.3|293
1681139700000|2023-04-10 15:15:00|39769.3|39749.3|39762.5|39742.5|39769.3|39749.3|39747.5|39727.5|454
1681140000000|2023-04-10 15:20:00|39761.8|39741.8|39761.8|39741.8|39781.8|39761.8|39759.3|39739.3|176
1681140300000|2023-04-10 15:25:00|39764.3|39744.3|39767.5|39747.5|39787.5|39767.5|39757.5|39737.5|156
1681140600000|2023-04-10 15:30:00|39766.8|39746.8|39757.5|39737.5|39780.6|39760.6|39754.3|39734.3|278
1681140900000|2023-04-10 15:35:00|39756.8|39736.8|39750.6|39730.6|39766.8|39746.8|39739.3|39719.3|307
1681141200000|2023-04-10 15:40:00|39752.5|39732.5|39721.2|39701.2|39754.3|39734.3|39718|39698|236
1681141500000|2023-04-10 15:45:00|39719.8|39699.8|39739.3|39719.3|39742.5|39722.5|39716.2|39696.2|243
1681141800000|2023-04-10 15:50:00|39738|39718|39719.3|39699.3|39738|39718|39716.2|39696.2|132
1681142100000|2023-04-10 15:55:00|39718|39698|39702.5|39682.5|39718|39698|39689.3|39669.3|437
1681142400000|2023-04-10 16:00:00|39701.8|39681.8|39724.3|39704.3|39727.5|39707.5|39696.8|39676.8|390
1681142700000|2023-04-10 16:05:00|39726.2|39706.2|39752.5|39732.5|39752.5|39732.5|39713.7|39693.7|381
1681143000000|2023-04-10 16:10:00|39749.3|39729.3|39765.6|39745.6|39770|39750|39747.5|39727.5|239
1681143300000|2023-04-10 16:15:00|39766.3|39746.3|39746.2|39726.2|39782.5|39762.5|39741.2|39721.2|290
1681143600000|2023-04-10 16:20:00|39748.7|39728.7|39776.2|39756.2|39782.4|39762.4|39745.5|39725.5|160
1681143900000|2023-04-10 16:25:00|39774.9|39754.9|39779.3|39759.3|39789.2|39769.2|39773|39753|123
1681144200000|2023-04-10 16:30:00|39780.7|39760.7|39805.5|39785.5|39823|39803|39780.7|39760.7|572
1681144500000|2023-04-10 16:35:00|39808|39788|39824.9|39804.9|39839.9|39819.9|39801.7|39781.7|294
1681144800000|2023-04-10 16:40:00|39823.6|39803.6|39782.2|39762.2|39823.6|39803.6|39782.2|39762.2|1109
1681145100000|2023-04-10 16:45:00|39784.1|39764.1|39781.6|39761.6|39797.9|39777.9|39780.4|39760.4|448
1681145400000|2023-04-10 16:50:00|39782.2|39762.2|39782.3|39762.3|39797.3|39777.3|39766.6|39746.6|592
1681145700000|2023-04-10 16:55:00|39781.6|39761.6|39829.1|39809.1|39835.9|39815.9|39779.1|39759.1|3580
1681146000000|2023-04-10 17:00:00|39831.6|39811.6|39813.6|39793.6|39853.4|39833.4|39799.2|39779.2|1957
1681146300000|2023-04-10 17:05:00|39812.9|39792.9|39828.6|39808.6|39833.6|39813.6|39810.4|39790.4|38
1681146600000|2023-04-10 17:10:00|39827.9|39807.9|39813.6|39793.6|39831.1|39811.1|39810.4|39790.4|31
1681146900000|2023-04-10 17:15:00|39812.9|39792.9|39801.1|39781.1|39812.9|39792.9|39793.6|39773.6|42
1681147200000|2023-04-10 17:20:00|39801.7|39781.7|39818.6|39798.6|39828.6|39808.6|39801.7|39781.7|38
1681147500000|2023-04-10 17:25:00|39821.1|39801.1|39831.1|39811.1|39833.6|39813.6|39818.6|39798.6|24
1681147800000|2023-04-10 17:30:00|39831.8|39811.8|39853.6|39833.6|39858.6|39838.6|39829.3|39809.3|119
1681148100000|2023-04-10 17:35:00|39854.3|39834.3|39866.1|39846.1|39867.3|39847.3|39852.9|39832.9|42
1681148400000|2023-04-10 17:40:00|39868.6|39848.6|39868.6|39848.6|39872.9|39852.9|39863.6|39843.6|22
1681148700000|2023-04-10 17:45:00|39869.9|39849.9|39891.8|39871.8|39891.8|39871.8|39868.6|39848.6|78
1681149000000|2023-04-10 17:50:00|39891.1|39871.1|39881.1|39861.1|39898|39878|39881.1|39861.1|48
1681149300000|2023-04-10 17:55:00|39881.8|39861.8|39878.6|39858.6|39883.6|39863.6|39868.6|39848.6|86
1681149600000|2023-04-10 18:00:00|39876.1|39856.1|39901.1|39881.1|39901.1|39881.1|39873.6|39853.6|31
1681149900000|2023-04-10 18:05:00|39903.6|39883.6|39886.1|39866.1|39908.6|39888.6|39886.1|39866.1|28
1681150200000|2023-04-10 18:10:00|39886.8|39866.8|39901.1|39881.1|39903.6|39883.6|39886.1|39866.1|17
1681150500000|2023-04-10 18:15:00|39901.8|39881.8|39903|39883|39911.1|39891.1|39901.1|39881.1|35
1681150800000|2023-04-10 18:20:00|39903.6|39883.6|39908.6|39888.6|39913.6|39893.6|39903|39883|38
1681151100000|2023-04-10 18:25:00|39908|39888|39913.6|39893.6|39913.6|39893.6|39908|39888|9
1681151400000|2023-04-10 18:30:00|39915.5|39895.5|39890.5|39870.5|39918.6|39898.6|39888.6|39868.6|50
1681151700000|2023-04-10 18:35:00|39891.1|39871.1|39888.6|39868.6|39891.1|39871.1|39884.3|39864.3|53
1681152000000|2023-04-10 18:40:00|39889.3|39869.3|39889.8|39869.8|39893.6|39873.6|39888.6|39868.6|418
1681152300000|2023-04-10 18:45:00|39887.3|39867.3|39903|39883|39907.3|39887.3|39887.3|39867.3|18
1681152600000|2023-04-10 18:50:00|39903.7|39883.7|39926|39906|39926|39906|39903|39883|13
1681152900000|2023-04-10 18:55:00|39927.4|39907.4|39947.4|39927.4|39949.2|39929.2|39927.4|39907.4|35
1681153200000|2023-04-10 19:00:00|39949.2|39929.2|39944.9|39924.9|39952.4|39932.4|39942.4|39922.4|72
1681153500000|2023-04-10 19:05:00|39946.7|39926.7|39942.4|39922.4|39946.7|39926.7|39939.2|39919.2|14
1681153800000|2023-04-10 19:10:00|39944.2|39924.2|39940.5|39920.5|39944.9|39924.9|39939.9|39919.9|10
1681154100000|2023-04-10 19:15:00|39942.4|39922.4|39949.9|39929.9|39949.9|39929.9|39942.4|39922.4|14
1681154400000|2023-04-10 19:20:00|39951.7|39931.7|39927.3|39907.3|39951.7|39931.7|39927.3|39907.3|761
1681154700000|2023-04-10 19:25:00|39927.9|39907.9|39925.4|39905.4|39927.9|39907.9|39921.1|39901.1|24
1681155000000|2023-04-10 19:30:00|39926.1|39906.1|39938.6|39918.6|39948.6|39928.6|39926.1|39906.1|21
1681155300000|2023-04-10 19:35:00|39935.4|39915.4|39936.1|39916.1|39944.2|39924.2|39931.1|39911.1|32
1681155600000|2023-04-10 19:40:00|39941.1|39921.1|39945.4|39925.4|39946.1|39926.1|39940.4|39920.4|63
1681155900000|2023-04-10 19:45:00|39946.1|39926.1|39956.1|39936.1|39956.1|39936.1|39941.1|39921.1|33
1681156200000|2023-04-10 19:50:00|39952.9|39932.9|39948.6|39928.6|39956.1|39936.1|39946.1|39926.1|21
1681156500000|2023-04-10 19:55:00|39949.2|39929.2|39961.1|39941.1|39961.1|39941.1|39948.6|39928.6|75
1681156800000|2023-04-10 20:00:00|39960.4|39940.4|39961.1|39941.1|39963|39943|39955.4|39935.4|31
1681157100000|2023-04-10 20:05:00|39963|39943|39956.1|39936.1|39963|39943|39956.1|39936.1|32
1681157400000|2023-04-10 20:10:00|39955.5|39935.5|39956.1|39936.1|39956.1|39936.1|39953|39933|5
1681157700000|2023-04-10 20:15:00|39956.8|39936.8|39951.1|39931.1|39958.6|39938.6|39951.1|39931.1|42
1681158000000|2023-04-10 20:20:00|39953|39933|39936.8|39916.8|39953|39933|39936.8|39916.8|44
1681158300000|2023-04-10 20:25:00|39936.1|39916.1|39946.1|39926.1|39948|39928|39935.5|39915.5|33
1681158600000|2023-04-10 20:30:00|39946.8|39926.8|39954.3|39934.3|39954.3|39934.3|39946.8|39926.8|28
1681158900000|2023-04-10 20:35:00|39954.9|39934.9|39961.1|39941.1|39961.1|39941.1|39954.9|39934.9|42
1681159200000|2023-04-10 20:40:00|39956.1|39936.1|39956.1|39936.1|39961.1|39941.1|39956.1|39936.1|8
1681159500000|2023-04-10 20:45:00|39954.3|39934.3|39951.1|39931.1|39956.1|39936.1|39951.1|39931.1|18
1681159800000|2023-04-10 20:50:00|39948.6|39928.6|39953.6|39933.6|39953.6|39933.6|39948.6|39928.6|14
1681160100000|2023-04-10 20:55:00|39951.1|39931.1|39943.7|39923.7|39951.1|39931.1|39941.1|39921.1|22
1681164000000|2023-04-10 22:00:00|39873.2|39853.2|39951.9|39931.9|39955|39935|39868.9|39848.9|302
1681164300000|2023-04-10 22:05:00|39949.4|39929.4|39954.4|39934.4|39956.9|39936.9|39949.4|39929.4|22
1681164600000|2023-04-10 22:10:00|39959.4|39939.4|39959.4|39939.4|39959.4|39939.4|39954.4|39934.4|8
1681164900000|2023-04-10 22:15:00|39956.9|39936.9|39969.4|39949.4|39969.4|39949.4|39956.9|39936.9|59
1681165200000|2023-04-10 22:20:00|39974.4|39954.4|39974.4|39954.4|39977.5|39957.5|39974.4|39954.4|37
1681165500000|2023-04-10 22:25:00|39969.4|39949.4|39974.4|39954.4|39974.4|39954.4|39969.4|39949.4|40
1681165800000|2023-04-10 22:30:00|39973.7|39953.7|39976.2|39956.2|39979.4|39959.4|39973.7|39953.7|12
1681166100000|2023-04-10 22:35:00|39974.4|39954.4|39972.5|39952.5|39974.4|39954.4|39971.9|39951.9|5
1681166400000|2023-04-10 22:40:00|39975|39955|39970|39950|39975|39955|39967.5|39947.5|18
1681166700000|2023-04-10 22:45:00|39972.5|39952.5|39969.4|39949.4|39973.7|39953.7|39969.4|39949.4|8
1681167000000|2023-04-10 22:50:00|39968.7|39948.7|39966.3|39946.3|39969.4|39949.4|39966.3|39946.3|11
1681167300000|2023-04-10 22:55:00|39968.8|39948.8|39964.4|39944.4|39969.4|39949.4|39964.4|39944.4|9
1681167600000|2023-04-10 23:00:00|39965|39945|39961.3|39941.3|39966.9|39946.9|39961.3|39941.3|27
1681167900000|2023-04-10 23:05:00|39960.6|39940.6|39960.6|39940.6|39963.1|39943.1|39960|39940|10
1681168200000|2023-04-10 23:10:00|39960|39940|39963.8|39943.8|39963.8|39943.8|39960|39940|10
1681168500000|2023-04-10 23:15:00|39963.1|39943.1|39956.3|39936.3|39963.8|39943.8|39955.6|39935.6|19
1681168800000|2023-04-10 23:20:00|39959.4|39939.4|39963.8|39943.8|39963.8|39943.8|39959.4|39939.4|18
1681169100000|2023-04-10 23:25:00|39963.1|39943.1|39959.4|39939.4|39964.4|39944.4|39959.4|39939.4|5
1681169400000|2023-04-10 23:30:00|39958.8|39938.8|39964.4|39944.4|39964.4|39944.4|39958.8|39938.8|12
1681169700000|2023-04-10 23:35:00|39966.3|39946.3|39971.3|39951.3|39974.4|39954.4|39966.3|39946.3|14
1681170000000|2023-04-10 23:40:00|39971.9|39951.9|39971.9|39951.9|39973.8|39953.8|39971.3|39951.3|8
1681170300000|2023-04-10 23:45:00|39973.8|39953.8|39971.9|39951.9|39973.8|39953.8|39968.8|39948.8|11
1681170600000|2023-04-10 23:50:00|39974.4|39954.4|39982.6|39962.6|39984.4|39964.4|39974.4|39954.4|41
1681170900000|2023-04-10 23:55:00|39981.9|39961.9|39987|39967|39990.7|39970.7|39981.9|39961.9|27
1681171200000|2023-04-11 00:00:00|39984.5|39964.5|39961.3|39941.3|39993.8|39973.8|39942|39922|362
1681171500000|2023-04-11 00:05:00|39958.8|39938.8|39961.3|39941.3|39961.3|39941.3|39936.3|39916.3|117
1681171800000|2023-04-11 00:10:00|39963.2|39943.2|40003.8|39983.8|40003.8|39983.8|39963.2|39943.2|65
1681172100000|2023-04-11 00:15:00|40004.5|39984.5|40026.3|40006.3|40039.5|40019.5|40003.8|39983.8|100
1681172400000|2023-04-11 00:20:00|40023.8|40003.8|40002|39982|40023.8|40003.8|40002|39982|41
1681172700000|2023-04-11 00:25:00|40002.6|39982.6|40000.7|39980.7|40007.6|39987.6|39997.6|39977.6|36
1681173000000|2023-04-11 00:30:00|40001.3|39981.3|39999.5|39979.5|40009.5|39989.5|39997|39977|27
1681173300000|2023-04-11 00:35:00|39997|39977|39994.5|39974.5|40004.5|39984.5|39981.3|39961.3|62
1681173600000|2023-04-11 00:40:00|39992.6|39972.6|39993.8|39973.8|39999.5|39979.5|39984.5|39964.5|97
1681173900000|2023-04-11 00:45:00|39994.5|39974.5|39977.6|39957.6|40001.3|39981.3|39972.6|39952.6|34
1681174200000|2023-04-11 00:50:00|39978.3|39958.3|39977.6|39957.6|39982.6|39962.6|39974.5|39954.5|26
1681174500000|2023-04-11 00:55:00|39980.1|39960.1|39977.6|39957.6|39992.6|39972.6|39977.6|39957.6|59
1681174800000|2023-04-11 01:00:00|39977|39957|39942.6|39922.6|40037.6|40017.6|39940.8|39920.8|887
1681175100000|2023-04-11 01:05:00|39940.8|39920.8|39878.9|39858.9|39955.1|39935.1|39873.9|39853.9|619
1681175400000|2023-04-11 01:10:00|39879.6|39859.6|39882.1|39862.1|39913.9|39893.9|39874.6|39854.6|222
1681175700000|2023-04-11 01:15:00|39881.4|39861.4|39908.9|39888.9|39913.9|39893.9|39878.9|39858.9|181
1681176000000|2023-04-11 01:20:00|39906.4|39886.4|39888.9|39868.9|39908.9|39888.9|39871.4|39851.4|150
1681176300000|2023-04-11 01:25:00|39887.1|39867.1|39893.3|39873.3|39914|39894|39883.9|39863.9|222
1681176600000|2023-04-11 01:30:00|39889.6|39869.6|39846.5|39826.5|39889.6|39869.6|39841.5|39821.5|740
1681176900000|2023-04-11 01:35:00|39844|39824|39937.7|39917.7|39938.3|39918.3|39841.5|39821.5|291
1681177200000|2023-04-11 01:40:00|39935.8|39915.8|39927.7|39907.7|39948.3|39928.3|39913.3|39893.3|201
1681177500000|2023-04-11 01:45:00|39927|39907|39909|39889|39927|39907|39889|39869|221
1681177800000|2023-04-11 01:50:00|39909.6|39889.6|39919|39899|39931.5|39911.5|39890.8|39870.8|158
1681178100000|2023-04-11 01:55:00|39916.5|39896.5|39949|39929|39954|39934|39904|39884|245
1681178400000|2023-04-11 02:00:00|39946.5|39926.5|40014|39994|40014|39994|39934|39914|379
1681178700000|2023-04-11 02:05:00|40009.6|39989.6|40029|40009|40032.1|40012.1|39989|39969|294
1681179000000|2023-04-11 02:10:00|40029.6|40009.6|40026.5|40006.5|40054.6|40034.6|40008.3|39988.3|354
1681179300000|2023-04-11 02:15:00|40024|40004|40034|40014|40044|40024|40021.5|40001.5|80
1681179600000|2023-04-11 02:20:00|40033.4|40013.4|40024|40004|40034|40014|40021.5|40001.5|77
1681179900000|2023-04-11 02:25:00|40021.5|40001.5|40022.1|40002.1|40029|40009|40016.5|39996.5|57
1681180200000|2023-04-11 02:30:00|40024|40004|40039.6|40019.6|40069|40049|40019|39999|110
1681180500000|2023-04-11 02:35:00|40041.5|40021.5|40016.5|39996.5|40041.5|40021.5|40009|39989|85
1681180800000|2023-04-11 02:40:00|40014.6|39994.6|40020.9|40000.9|40024|40004|40004|39984|97
1681181100000|2023-04-11 02:45:00|40019|39999|40036.5|40016.5|40036.5|40016.5|40014|39994|42
1681181400000|2023-04-11 02:50:00|40034|40014|40039|40019|40052.2|40032.2|40029|40009|63
1681181700000|2023-04-11 02:55:00|40039.7|40019.7|40027.7|40007.7|40043.4|40023.4|40014|39994|83
1681182000000|2023-04-11 03:00:00|40027.1|40007.1|40017.7|39997.7|40030.2|40010.2|40012.7|39992.7|63
1681182300000|2023-04-11 03:05:00|40015.9|39995.9|40042.1|40022.1|40042.1|40022.1|40012.7|39992.7|68
1681182600000|2023-04-11 03:10:00|40042.8|40022.8|40040.3|40020.3|40050.3|40030.3|40038.4|40018.4|53
1681182900000|2023-04-11 03:15:00|40042.8|40022.8|40047.8|40027.8|40050.3|40030.3|40035.3|40015.3|54
1681183200000|2023-04-11 03:20:00|40045.9|40025.9|40027.8|40007.8|40047.8|40027.8|40025.9|40005.9|59
1681183500000|2023-04-11 03:25:00|40025.9|40005.9|40015.3|39995.3|40025.9|40005.9|40005.3|39985.3|91
1681183800000|2023-04-11 03:30:00|40014.6|39994.6|39982.8|39962.8|40015.3|39995.3|39982.8|39962.8|87
1681184100000|2023-04-11 03:35:00|39982.1|39962.1|39987.8|39967.8|39990.3|39970.3|39980.3|39960.3|44
1681184400000|2023-04-11 03:40:00|39984.1|39964.1|39985.3|39965.3|39987.8|39967.8|39975.3|39955.3|70
1681184700000|2023-04-11 03:45:00|39986.6|39966.6|39987.8|39967.8|39992.8|39972.8|39985.3|39965.3|69
1681185000000|2023-04-11 03:50:00|39988.4|39968.4|39982.8|39962.8|39988.4|39968.4|39980.9|39960.9|27
1681185300000|2023-04-11 03:55:00|39980.9|39960.9|39980.9|39960.9|39980.9|39960.9|39970.3|39950.3|24
1681185600000|2023-04-11 04:00:00|39982.8|39962.8|40007.2|39987.2|40007.8|39987.8|39982.8|39962.8|67
1681185900000|2023-04-11 04:05:00|40005.3|39985.3|40027.8|40007.8|40030.9|40010.9|40003.4|39983.4|28
1681186200000|2023-04-11 04:10:00|40032.2|40012.2|40032.8|40012.8|40035.3|40015.3|40025.3|40005.3|35
1681186500000|2023-04-11 04:15:00|40033.4|40013.4|40037.8|40017.8|40042.8|40022.8|40033.4|40013.4|30
1681186800000|2023-04-11 04:20:00|40035.9|40015.9|40037.8|40017.8|40038.4|40018.4|40028.4|40008.4|21
1681187100000|2023-04-11 04:25:00|40034.7|40014.7|40027.2|40007.2|40035.3|40015.3|40027.2|40007.2|34
1681187400000|2023-04-11 04:30:00|40025.3|40005.3|40032.8|40012.8|40032.8|40012.8|40025.3|40005.3|6
1681187700000|2023-04-11 04:35:00|40030.3|40010.3|40027.8|40007.8|40030.3|40010.3|40017.8|39997.8|20
1681188000000|2023-04-11 04:40:00|40027.2|40007.2|40027.8|40007.8|40037.8|40017.8|40027.2|40007.2|18
1681188300000|2023-04-11 04:45:00|40030.3|40010.3|40032.2|40012.2|40032.2|40012.2|40023.5|40003.5|16
1681188600000|2023-04-11 04:50:00|40032.8|40012.8|40036.6|40016.6|40037.8|40017.8|40027.8|40007.8|21
1681188900000|2023-04-11 04:55:00|40039.1|40019.1|40060.3|40040.3|40061|40041|40039.1|40019.1|46
1681189200000|2023-04-11 05:00:00|40058.5|40038.5|40057.8|40037.8|40060.3|40040.3|40052.8|40032.8|69
1681189500000|2023-04-11 05:05:00|40055.3|40035.3|40047.8|40027.8|40060.3|40040.3|40040.3|40020.3|44
1681189800000|2023-04-11 05:10:00|40047.2|40027.2|40073.5|40053.5|40073.5|40053.5|40042.8|40022.8|96
1681190100000|2023-04-11 05:15:00|40072.9|40052.9|40067.9|40047.9|40079.1|40059.1|40062.9|40042.9|90
1681190400000|2023-04-11 05:20:00|40068.5|40048.5|40070.4|40050.4|40081|40061|40067.2|40047.2|76
1681190700000|2023-04-11 05:25:00|40072.9|40052.9|40067.9|40047.9|40072.9|40052.9|40061|40041|30
1681191000000|2023-04-11 05:30:00|40069.1|40049.1|40080.4|40060.4|40085.4|40065.4|40052.9|40032.9|170
1681191300000|2023-04-11 05:35:00|40078.5|40058.5|40073.5|40053.5|40082.9|40062.9|40067.9|40047.9|82
1681191600000|2023-04-11 05:40:00|40072.9|40052.9|40080.4|40060.4|40083.5|40063.5|40067.2|40047.2|24
1681191900000|2023-04-11 05:45:00|40079.7|40059.7|40089.8|40069.8|40089.8|40069.8|40074.1|40054.1|152
1681192200000|2023-04-11 05:50:00|40089.1|40069.1|40074.2|40054.2|40095.4|40075.4|40074.2|40054.2|117
1681192500000|2023-04-11 05:55:00|40076.7|40056.7|40059.2|40039.2|40079.2|40059.2|40044.8|40024.8|108
1681192800000|2023-04-11 06:00:00|40064.2|40044.2|40054.2|40034.2|40064.8|40044.8|40041|40021|125
1681193100000|2023-04-11 06:05:00|40054.8|40034.8|40121.7|40101.7|40121.7|40101.7|40054.8|40034.8|137
1681193400000|2023-04-11 06:10:00|40123.5|40103.5|40237.9|40217.9|40237.9|40217.9|40123.5|40103.5|233
1681193700000|2023-04-11 06:15:00|40240.4|40220.4|40251.7|40231.7|40274.2|40254.2|40226.7|40206.7|407
1681194000000|2023-04-11 06:20:00|40254.2|40234.2|40269.8|40249.8|40274.2|40254.2|40234.2|40214.2|148
1681194300000|2023-04-11 06:25:00|40269.2|40249.2|40234.8|40214.8|40269.2|40249.2|40234.8|40214.8|135
1681194600000|2023-04-11 06:30:00|40236.7|40216.7|40251.7|40231.7|40269.2|40249.2|40234.8|40214.8|216
1681194900000|2023-04-11 06:35:00|40254.2|40234.2|40247.3|40227.3|40256.7|40236.7|40224.2|40204.2|150
1681195200000|2023-04-11 06:40:00|40249.2|40229.2|40314.2|40294.2|40324.2|40304.2|40249.2|40229.2|299
1681195500000|2023-04-11 06:45:00|40311.7|40291.7|40269.2|40249.2|40324.2|40304.2|40266.7|40246.7|175
1681195800000|2023-04-11 06:50:00|40271.7|40251.7|40253.6|40233.6|40279.2|40259.2|40242.3|40222.3|138
1681196100000|2023-04-11 06:55:00|40251.7|40231.7|40231.7|40211.7|40264.8|40244.8|40229.2|40209.2|133
1681196400000|2023-04-11 07:00:00|40229.2|40209.2|40229.2|40209.2|40249.2|40229.2|40221.7|40201.7|132
1681196700000|2023-04-11 07:05:00|40226.7|40206.7|40171.7|40151.7|40226.7|40206.7|40162.3|40142.3|314
1681197000000|2023-04-11 07:10:00|40172.3|40152.3|40214.2|40194.2|40246.7|40226.7|40171.7|40151.7|146
1681197300000|2023-04-11 07:15:00|40211.7|40191.7|40206.7|40186.7|40229.2|40209.2|40201.7|40181.7|77
1681197600000|2023-04-11 07:20:00|40201.7|40181.7|40206.7|40186.7|40216.7|40196.7|40199.2|40179.2|50
1681197900000|2023-04-11 07:25:00|40209.2|40189.2|40171.7|40151.7|40219.2|40199.2|40164.2|40144.2|143
1681198200000|2023-04-11 07:30:00|40174.2|40154.2|40174.2|40154.2|40194.2|40174.2|40169.2|40149.2|77
1681198500000|2023-04-11 07:35:00|40174.9|40154.9|40164.2|40144.2|40184.9|40164.9|40161.7|40141.7|60
1681198800000|2023-04-11 07:40:00|40163.6|40143.6|40149.8|40129.8|40166.7|40146.7|40145.5|40125.5|429
1681199100000|2023-04-11 07:45:00|40153|40133|40175.5|40155.5|40193|40173|40153|40133|64
1681199400000|2023-04-11 07:50:00|40176.1|40156.1|40158|40138|40180.5|40160.5|40151.7|40131.7|423
1681199700000|2023-04-11 07:55:00|40155.5|40135.5|40148|40128|40170.5|40150.5|40144.9|40124.9|91
1681200000000|2023-04-11 08:00:00|40150.5|40130.5|40162.4|40142.4|40170.5|40150.5|40144.9|40124.9|108
1681200300000|2023-04-11 08:05:00|40164.2|40144.2|40162.4|40142.4|40170.5|40150.5|40154.3|40134.3|222
1681200600000|2023-04-11 08:10:00|40161.8|40141.8|40181.8|40161.8|40189.3|40169.3|40159.9|40139.9|128
1681200900000|2023-04-11 08:15:00|40182.4|40162.4|40237.4|40217.4|40237.4|40217.4|40182.4|40162.4|134
1681201200000|2023-04-11 08:20:00|40241.8|40221.8|40204.9|40184.9|40252.4|40232.4|40204.3|40184.3|118
1681201500000|2023-04-11 08:25:00|40202.4|40182.4|40231.8|40211.8|40231.8|40211.8|40199.3|40179.3|100
1681201800000|2023-04-11 08:30:00|40234.3|40214.3|40308|40288|40358|40338|40234.3|40214.3|757
1681202100000|2023-04-11 08:35:00|40305.5|40285.5|40255.5|40235.5|40318|40298|40245.5|40225.5|173
1681202400000|2023-04-11 08:40:00|40253|40233|40238|40218|40265.5|40245.5|40230.5|40210.5|329
1681202700000|2023-04-11 08:45:00|40235.5|40215.5|40272.4|40252.4|40280.5|40260.5|40235.5|40215.5|102
1681203000000|2023-04-11 08:50:00|40270.5|40250.5|40260.5|40240.5|40270.5|40250.5|40255.5|40235.5|59
1681203300000|2023-04-11 08:55:00|40261.2|40241.2|40273|40253|40300.5|40280.5|40258|40238|77
1681203600000|2023-04-11 09:00:00|40273.7|40253.7|40286.2|40266.2|40290.5|40270.5|40270.5|40250.5|84
1681203900000|2023-04-11 09:05:00|40285.6|40265.6|40281.2|40261.2|40291.2|40271.2|40270.6|40250.6|457
1681204200000|2023-04-11 09:10:00|40283.7|40263.7|40218.1|40198.1|40285.6|40265.6|40218.1|40198.1|91
1681204500000|2023-04-11 09:15:00|40215.6|40195.6|40255.6|40235.6|40260.6|40240.6|40215.6|40195.6|86
1681204800000|2023-04-11 09:20:00|40254.9|40234.9|40224.9|40204.9|40266.2|40246.2|40224.3|40204.3|156
1681205100000|2023-04-11 09:25:00|40223.1|40203.1|40225.6|40205.6|40235.6|40215.6|40222.4|40202.4|64
1681205400000|2023-04-11 09:30:00|40220.6|40200.6|40268.7|40248.7|40286.8|40266.8|40218.1|40198.1|217
1681205700000|2023-04-11 09:35:00|40266.8|40246.8|40263.7|40243.7|40269.3|40249.3|40251.8|40231.8|348
1681206000000|2023-04-11 09:40:00|40264.3|40244.3|40254.3|40234.3|40281.8|40261.8|40244.3|40224.3|55
1681206300000|2023-04-11 09:45:00|40256.8|40236.8|40236.2|40216.2|40263.7|40243.7|40233.7|40213.7|60
1681206600000|2023-04-11 09:50:00|40233.7|40213.7|40271.2|40251.2|40273.7|40253.7|40233.7|40213.7|85
1681206900000|2023-04-11 09:55:00|40273.7|40253.7|40274.3|40254.3|40278.1|40258.1|40258.7|40238.7|44
1681207200000|2023-04-11 10:00:00|40275|40255|40284.3|40264.3|40291.2|40271.2|40275|40255|96
1681207500000|2023-04-11 10:05:00|40288.7|40268.7|40265.6|40245.6|40298.1|40278.1|40263.1|40243.1|60
1681207800000|2023-04-11 10:10:00|40265|40245|40210.6|40190.6|40265|40245|40195.6|40175.6|96
1681208100000|2023-04-11 10:15:00|40208.1|40188.1|40190|40170|40208.1|40188.1|40185|40165|109
1681208400000|2023-04-11 10:20:00|40188.1|40168.1|40163.1|40143.1|40193.1|40173.1|40151.2|40131.2|130
1681208700000|2023-04-11 10:25:00|40162.5|40142.5|40175|40155|40175.6|40155.6|40158.1|40138.1|53
1681209000000|2023-04-11 10:30:00|40173.1|40153.1|40160.6|40140.6|40178.1|40158.1|40153.1|40133.1|74
1681209300000|2023-04-11 10:35:00|40156.2|40136.2|40180.6|40160.6|40180.6|40160.6|40155.6|40135.6|77
1681209600000|2023-04-11 10:40:00|40178.7|40158.7|40200.6|40180.6|40215.6|40195.6|40178.7|40158.7|99
1681209900000|2023-04-11 10:45:00|40200|40180|40220.6|40200.6|40224.4|40204.4|40193.1|40173.1|100
1681210200000|2023-04-11 10:50:00|40218.1|40198.1|40230.6|40210.6|40241.2|40221.2|40208.1|40188.1|93
1681210500000|2023-04-11 10:55:00|40238.1|40218.1|40265.6|40245.6|40273.1|40253.1|40238.1|40218.1|119
1681210800000|2023-04-11 11:00:00|40270.6|40250.6|40270|40250|40280|40260|40265.6|40245.6|79
1681211100000|2023-04-11 11:05:00|40269.4|40249.4|40210|40190|40269.4|40249.4|40203.1|40183.1|224
1681211400000|2023-04-11 11:10:00|40209.4|40189.4|40174.4|40154.4|40209.4|40189.4|40174.4|40154.4|290
1681211700000|2023-04-11 11:15:00|40175|40155|40176.9|40156.9|40184.4|40164.4|40164.4|40144.4|87
1681212000000|2023-04-11 11:20:00|40177.5|40157.5|40197.5|40177.5|40199.4|40179.4|40174.4|40154.4|97
1681212300000|2023-04-11 11:25:00|40199.4|40179.4|40150.7|40130.7|40200.6|40180.6|40149.4|40129.4|414
1681212600000|2023-04-11 11:30:00|40150|40130|40155.7|40135.7|40188.2|40168.2|40147.5|40127.5|272
1681212900000|2023-04-11 11:35:00|40160.7|40140.7|40126.3|40106.3|40168.8|40148.8|40110|40090|283
1681213200000|2023-04-11 11:40:00|40125.7|40105.7|40135.7|40115.7|40155|40135|40125.7|40105.7|105
1681213500000|2023-04-11 11:45:00|40133.2|40113.2|40123.2|40103.2|40133.2|40113.2|40105.7|40085.7|163
1681213800000|2023-04-11 11:50:00|40123.8|40103.8|40145.7|40125.7|40148.8|40128.8|40123.2|40103.2|118
1681214100000|2023-04-11 11:55:00|40148.8|40128.8|40120.7|40100.7|40153.8|40133.8|40120.7|40100.7|132
1681214400000|2023-04-11 12:00:00|40121.3|40101.3|40170.7|40150.7|40173.2|40153.2|40120.7|40100.7|283
1681214700000|2023-04-11 12:05:00|40171.3|40151.3|40145.7|40125.7|40176.3|40156.3|40120.7|40100.7|258
1681215000000|2023-04-11 12:10:00|40148.8|40128.8|40208.8|40188.8|40211.3|40191.3|40145.7|40125.7|431
1681215300000|2023-04-11 12:15:00|40211.3|40191.3|40250.7|40230.7|40263.8|40243.8|40211.3|40191.3|371
1681215600000|2023-04-11 12:20:00|40251.3|40231.3|40230.7|40210.7|40255.7|40235.7|40190.7|40170.7|268
1681215900000|2023-04-11 12:25:00|40233.2|40213.2|40245.1|40225.1|40245.7|40225.7|40225.7|40205.7|171
1681216200000|2023-04-11 12:30:00|40242.6|40222.6|40222.6|40202.6|40261.9|40241.9|40222.6|40202.6|199
1681216500000|2023-04-11 12:35:00|40223.2|40203.2|40210.1|40190.1|40226.3|40206.3|40206.3|40186.3|245
1681216800000|2023-04-11 12:40:00|40210.7|40190.7|40215.7|40195.7|40218.8|40198.8|40195.7|40175.7|231
1681217100000|2023-04-11 12:45:00|40216.3|40196.3|40230.7|40210.7|40255.7|40235.7|40200.7|40180.7|240
1681217400000|2023-04-11 12:50:00|40231.3|40211.3|40285.1|40265.1|40290.1|40270.1|40226.3|40206.3|290
1681217700000|2023-04-11 12:55:00|40287|40267|40311.3|40291.3|40342|40322|40285.1|40265.1|658
1681218000000|2023-04-11 13:00:00|40312|40292|40313.2|40293.2|40350.7|40330.7|40292|40272|998
1681218300000|2023-04-11 13:05:00|40313.8|40293.8|40281.3|40261.3|40326.3|40306.3|40280.7|40260.7|342
1681218600000|2023-04-11 13:10:00|40280.7|40260.7|40276.3|40256.3|40300.1|40280.1|40245.7|40225.7|326
1681218900000|2023-04-11 13:15:00|40277|40257|40333.2|40313.2|40350.7|40330.7|40275.7|40255.7|258
1681219200000|2023-04-11 13:20:00|40333.8|40313.8|40323.9|40303.9|40338.2|40318.2|40316.3|40296.3|264
1681219500000|2023-04-11 13:25:00|40324.5|40304.5|40287.6|40267.6|40324.5|40304.5|40280.7|40260.7|281
1681219800000|2023-04-11 13:30:00|40285.7|40265.7|40250.7|40230.7|40285.7|40265.7|40250.7|40230.7|497
1681220100000|2023-04-11 13:35:00|40251.4|40231.4|40250.7|40230.7|40278.9|40258.9|40245.7|40225.7|374
1681220400000|2023-04-11 13:40:00|40251.4|40231.4|40268.2|40248.2|40268.9|40248.9|40225.7|40205.7|357
1681220700000|2023-04-11 13:45:00|40268.9|40248.9|40285.7|40265.7|40298.9|40278.9|40267.6|40247.6|554
1681221000000|2023-04-11 13:50:00|40286.4|40266.4|40303.9|40283.9|40337.6|40317.6|40283.2|40263.2|706
1681221300000|2023-04-11 13:55:00|40305.1|40285.1|40303.9|40283.9|40313.9|40293.9|40293.9|40273.9|287
1681221600000|2023-04-11 14:00:00|40307.6|40287.6|40508.9|40488.9|40532|40512|40307.6|40287.6|1476
1681221900000|2023-04-11 14:05:00|40511.4|40491.4|40558.2|40538.2|40584.5|40564.5|40511.4|40491.4|1485
1681222200000|2023-04-11 14:10:00|40558.9|40538.9|40505.7|40485.7|40566.4|40546.4|40505.7|40485.7|882
1681222500000|2023-04-11 14:15:00|40506.4|40486.4|40438.9|40418.9|40518.2|40498.2|40428.2|40408.2|658
1681222800000|2023-04-11 14:20:00|40438.2|40418.2|40387|40367|40443.2|40423.2|40360.7|40340.7|992
1681223100000|2023-04-11 14:25:00|40391.4|40371.4|40352.6|40332.6|40393.9|40373.9|40347|40327|490
1681223400000|2023-04-11 14:30:00|40352|40332|40350.1|40330.1|40358.9|40338.9|40337|40317|556
1681223700000|2023-04-11 14:35:00|40347.6|40327.6|40322|40302|40367|40347|40307|40287|590
1681224000000|2023-04-11 14:40:00|40319.5|40299.5|40259.5|40239.5|40325.1|40305.1|40245.8|40225.8|1071
1681224300000|2023-04-11 14:45:00|40257.7|40237.7|40206.4|40186.4|40257.7|40237.7|40198.3|40178.3|510
1681224600000|2023-04-11 14:50:00|40205.8|40185.8|40185.2|40165.2|40215.8|40195.8|40167.7|40147.7|370
1681224900000|2023-04-11 14:55:00|40185.8|40165.8|40161.4|40141.4|40198.9|40178.9|40154.6|40134.6|616
1681225200000|2023-04-11 15:00:00|40162.1|40142.1|40157.1|40137.1|40203.3|40183.3|40157.1|40137.1|479
1681225500000|2023-04-11 15:05:00|40156.4|40136.4|40183.9|40163.9|40193.9|40173.9|40156.4|40136.4|609
1681225800000|2023-04-11 15:10:00|40183.3|40163.3|40254|40234|40254|40234|40169.6|40149.6|625
1681226100000|2023-04-11 15:15:00|40253.3|40233.3|40191.5|40171.5|40253.3|40233.3|40179.6|40159.6|416
1681226400000|2023-04-11 15:20:00|40192.7|40172.7|40214.6|40194.6|40217.1|40197.1|40184.6|40164.6|332
1681226700000|2023-04-11 15:25:00|40212.1|40192.1|40194.6|40174.6|40224|40204|40194.6|40174.6|248
1681227000000|2023-04-11 15:30:00|40192.1|40172.1|40214.6|40194.6|40214.6|40194.6|40184.6|40164.6|335
1681227300000|2023-04-11 15:35:00|40212.1|40192.1|40235.2|40215.2|40237.1|40217.1|40204|40184|250
1681227600000|2023-04-11 15:40:00|40238.3|40218.3|40254|40234|40279.6|40259.6|40237.7|40217.7|583
1681227900000|2023-04-11 15:45:00|40254.6|40234.6|40254.6|40234.6|40273.4|40253.4|40222.1|40202.1|417
1681228200000|2023-04-11 15:50:00|40254|40234|40226.5|40206.5|40254|40234|40218.4|40198.4|183
1681228500000|2023-04-11 15:55:00|40224.6|40204.6|40209|40189|40224.6|40204.6|40187.1|40167.1|222
1681228800000|2023-04-11 16:00:00|40207.1|40187.1|40237.1|40217.1|40237.1|40217.1|40187.1|40167.1|312
1681229100000|2023-04-11 16:05:00|40237.7|40217.7|40254.6|40234.6|40259.6|40239.6|40230.9|40210.9|327
1681229400000|2023-04-11 16:10:00|40257.1|40237.1|40254.6|40234.6|40273.4|40253.4|40249|40229|243
1681229700000|2023-04-11 16:15:00|40252.1|40232.1|40214.6|40194.6|40254.6|40234.6|40206.5|40186.5|318
1681230000000|2023-04-11 16:20:00|40215.2|40195.2|40217.7|40197.7|40217.7|40197.7|40204.6|40184.6|228
1681230300000|2023-04-11 16:25:00|40218.4|40198.4|40206.5|40186.5|40218.4|40198.4|40185.2|40165.2|285
1681230600000|2023-04-11 16:30:00|40205.9|40185.9|40200.2|40180.2|40217.1|40197.1|40197.7|40177.7|655
1681230900000|2023-04-11 16:35:00|40199.6|40179.6|40194|40174|40208.4|40188.4|40169|40149|854
1681231200000|2023-04-11 16:40:00|40196.5|40176.5|40186.5|40166.5|40196.5|40176.5|40183.4|40163.4|816
1681231500000|2023-04-11 16:45:00|40188.4|40168.4|40207.8|40187.8|40219|40199|40186.5|40166.5|2304
1681231800000|2023-04-11 16:50:00|40207.2|40187.2|40225.3|40205.3|40230.3|40210.3|40197.8|40177.8|444
1681232100000|2023-04-11 16:55:00|40225.9|40205.9|40245.2|40225.2|40269.6|40249.6|40222.2|40202.2|4629
1681232400000|2023-04-11 17:00:00|40247.1|40227.1|40291.5|40271.5|40314.6|40294.6|40247.1|40227.1|1700
1681232700000|2023-04-11 17:05:00|40292.1|40272.1|40330.2|40310.2|40335.2|40315.2|40292.1|40272.1|1564
1681233000000|2023-04-11 17:10:00|40327.1|40307.1|40297.7|40277.7|40327.1|40307.1|40297.1|40277.1|91
1681233300000|2023-04-11 17:15:00|40299.6|40279.6|40297.1|40277.1|40309.6|40289.6|40282.7|40262.7|77
1681233600000|2023-04-11 17:20:00|40299.6|40279.6|40352.1|40332.1|40352.7|40332.7|40297.7|40277.7|154
1681233900000|2023-04-11 17:25:00|40352.7|40332.7|40357.1|40337.1|40362.1|40342.1|40344.6|40324.6|94
1681234200000|2023-04-11 17:30:00|40355.2|40335.2|40355.2|40335.2|40362.1|40342.1|40347.7|40327.7|107
1681234500000|2023-04-11 17:35:00|40354.6|40334.6|40380.2|40360.2|40380.2|40360.2|40352.1|40332.1|152
1681234800000|2023-04-11 17:40:00|40382.1|40362.1|40375.2|40355.2|40382.1|40362.1|40365.2|40345.2|106
1681235100000|2023-04-11 17:45:00|40372.7|40352.7|40408.4|40388.4|40408.4|40388.4|40372.1|40352.1|288
1681235400000|2023-04-11 17:50:00|40407.8|40387.8|40425.3|40405.3|40425.3|40405.3|40405.9|40385.9|190
1681235700000|2023-04-11 17:55:00|40423.4|40403.4|40418.4|40398.4|40425.3|40405.3|40415.9|40395.9|87
1681236000000|2023-04-11 18:00:00|40419|40399|40420.9|40400.9|40441.5|40421.5|40410.9|40390.9|141
1681236300000|2023-04-11 18:05:00|40419|40399|40416.5|40396.5|40421.5|40401.5|40414|40394|51
1681236600000|2023-04-11 18:10:00|40414|40394|40403.4|40383.4|40418.4|40398.4|40403.4|40383.4|70
1681236900000|2023-04-11 18:15:00|40401.5|40381.5|40399.6|40379.6|40413.4|40393.4|40399.6|40379.6|88
1681237200000|2023-04-11 18:20:00|40403.4|40383.4|40395.9|40375.9|40418.4|40398.4|40395.9|40375.9|51
1681237500000|2023-04-11 18:25:00|40396.5|40376.5|40392.8|40372.8|40403.4|40383.4|40388.4|40368.4|180
1681237800000|2023-04-11 18:30:00|40390.3|40370.3|40405.9|40385.9|40415.3|40395.3|40390.3|40370.3|43
1681238100000|2023-04-11 18:35:00|40408.4|40388.4|40405.3|40385.3|40418.4|40398.4|40403.4|40383.4|33
1681238400000|2023-04-11 18:40:00|40403.4|40383.4|40403.4|40383.4|40406.5|40386.5|40400.9|40380.9|10
1681238700000|2023-04-11 18:45:00|40404|40384|40396.5|40376.5|40406.5|40386.5|40396.5|40376.5|28
1681239000000|2023-04-11 18:50:00|40394|40374|40388.4|40368.4|40394|40374|40384|40364|30
1681239300000|2023-04-11 18:55:00|40389|40369|40390.9|40370.9|40394|40374|40385.3|40365.3|32
1681239600000|2023-04-11 19:00:00|40393.4|40373.4|40391.5|40371.5|40395.9|40375.9|40387.8|40367.8|44
1681239900000|2023-04-11 19:05:00|40386.5|40366.5|40388.4|40368.4|40388.4|40368.4|40378.4|40358.4|29
1681240200000|2023-04-11 19:10:00|40389|40369|40388.4|40368.4|40395.9|40375.9|40388.4|40368.4|21
1681240500000|2023-04-11 19:15:00|40391.5|40371.5|40395.9|40375.9|40395.9|40375.9|40388.4|40368.4|44
1681240800000|2023-04-11 19:20:00|40396.5|40376.5|40403.4|40383.4|40408.4|40388.4|40396.5|40376.5|124
1681241100000|2023-04-11 19:25:00|40404|40384|40403.4|40383.4|40405.9|40385.9|40395.9|40375.9|23
1681241400000|2023-04-11 19:30:00|40405.9|40385.9|40408.4|40388.4|40411.5|40391.5|40403.4|40383.4|22
1681241700000|2023-04-11 19:35:00|40412.8|40392.8|40399|40379|40412.8|40392.8|40396.5|40376.5|116
1681242000000|2023-04-11 19:40:00|40398.4|40378.4|40398.4|40378.4|40398.4|40378.4|40385.3|40365.3|51
1681242300000|2023-04-11 19:45:00|40399|40379|40357.8|40337.8|40402.1|40382.1|40357.8|40337.8|123
1681242600000|2023-04-11 19:50:00|40355.3|40335.3|40329|40309|40356.5|40336.5|40324.7|40304.7|131
1681242900000|2023-04-11 19:55:00|40329.7|40309.7|40350.9|40330.9|40350.9|40330.9|40326.5|40306.5|87
1681243200000|2023-04-11 20:00:00|40351.5|40331.5|40355.9|40335.9|40358.4|40338.4|40350.9|40330.9|56
1681243500000|2023-04-11 20:05:00|40355.3|40335.3|40350.9|40330.9|40358.4|40338.4|40349.1|40329.1|33
1681243800000|2023-04-11 20:10:00|40348.4|40328.4|40348.4|40328.4|40353.4|40333.4|40348.4|40328.4|11
1681244100000|2023-04-11 20:15:00|40350.3|40330.3|40350.9|40330.9|40355.9|40335.9|40348.4|40328.4|73
1681244400000|2023-04-11 20:20:00|40348.4|40328.4|40344.1|40324.1|40353.5|40333.5|40343.4|40323.4|31
1681244700000|2023-04-11 20:25:00|40344.7|40324.7|40353.5|40333.5|40357.8|40337.8|40338.5|40318.5|55
1681245000000|2023-04-11 20:30:00|40348.5|40328.5|40358.5|40338.5|40358.5|40338.5|40348.5|40328.5|60
1681245300000|2023-04-11 20:35:00|40353.5|40333.5|40354.1|40334.1|40356|40336|40353.5|40333.5|27
1681245600000|2023-04-11 20:40:00|40353.5|40333.5|40351|40331|40358.5|40338.5|40351|40331|17
1681245900000|2023-04-11 20:45:00|40351.6|40331.6|40354.1|40334.1|40359.1|40339.1|40351|40331|37
1681246200000|2023-04-11 20:50:00|40353.5|40333.5|40358.5|40338.5|40358.5|40338.5|40353.5|40333.5|13
1681246500000|2023-04-11 20:55:00|40356.6|40336.6|40349.1|40329.1|40356.6|40336.6|40346|40326|30
1681250400000|2023-04-11 22:00:00|40351.5|40331.5|40363.5|40343.5|40363.5|40343.5|40336|40316|164
1681250700000|2023-04-11 22:05:00|40362.9|40342.9|40358.5|40338.5|40362.9|40342.9|40355.4|40335.4|33
1681251000000|2023-04-11 22:10:00|40362.9|40342.9|40348.5|40328.5|40366|40346|40348.5|40328.5|30
1681251300000|2023-04-11 22:15:00|40343.5|40323.5|40343.5|40323.5|40344.1|40324.1|40343.5|40323.5|22
1681251600000|2023-04-11 22:20:00|40344.1|40324.1|40346|40326|40346|40326|40344.1|40324.1|4
1681251900000|2023-04-11 22:25:00|40343.5|40323.5|40343.5|40323.5|40343.5|40323.5|40343.5|40323.5|9
1681252200000|2023-04-11 22:30:00|40346|40326|40341|40321|40346|40326|40338.5|40318.5|4
1681252500000|2023-04-11 22:35:00|40341.6|40321.6|40343.5|40323.5|40348.5|40328.5|40341|40321|11
1681252800000|2023-04-11 22:40:00|40348.5|40328.5|40344.1|40324.1|40348.5|40328.5|40343.5|40323.5|13
1681253100000|2023-04-11 22:45:00|40343.5|40323.5|40346|40326|40346|40326|40341|40321|23
1681253400000|2023-04-11 22:50:00|40344.1|40324.1|40343.5|40323.5|40344.1|40324.1|40343.5|40323.5|1
1681253700000|2023-04-11 22:55:00|40346|40326|40351|40331|40351|40331|40343.5|40323.5|7
1681254000000|2023-04-11 23:00:00|40348.5|40328.5|40349.1|40329.1|40351|40331|40348.5|40328.5|7
1681254300000|2023-04-11 23:05:00|40351|40331|40346|40326|40351|40331|40346|40326|9
1681254600000|2023-04-11 23:10:00|40348.5|40328.5|40346|40326|40351|40331|40346|40326|7
1681254900000|2023-04-11 23:15:00|40351|40331|40346.1|40326.1|40352.9|40332.9|40346.1|40326.1|13
1681255200000|2023-04-11 23:20:00|40347.9|40327.9|40351.1|40331.1|40351.1|40331.1|40346.1|40326.1|3
1681255500000|2023-04-11 23:25:00|40349.2|40329.2|40341.1|40321.1|40351.1|40331.1|40338.6|40318.6|13
1681255800000|2023-04-11 23:30:00|40338.6|40318.6|40341.1|40321.1|40341.1|40321.1|40338.6|40318.6|9
1681256100000|2023-04-11 23:35:00|40340.5|40320.5|40338.6|40318.6|40341.1|40321.1|40336.1|40316.1|5
1681256400000|2023-04-11 23:40:00|40338|40318|40348.6|40328.6|40348.6|40328.6|40338|40318|15
1681256700000|2023-04-11 23:45:00|40346.7|40326.7|40355.5|40335.5|40355.5|40335.5|40346.1|40326.1|63
1681257000000|2023-04-11 23:50:00|40353.6|40333.6|40358|40338|40360.5|40340.5|40353|40333|8
1681257300000|2023-04-11 23:55:00|40358.6|40338.6|40368.6|40348.6|40368.6|40348.6|40358.6|40338.6|15
1681257600000|2023-04-12 00:00:00|40370.5|40350.5|40378|40358|40395.5|40375.5|40367.4|40347.4|107
1681257900000|2023-04-12 00:05:00|40380.5|40360.5|40390.5|40370.5|40398|40378|40380.5|40360.5|47
1681258200000|2023-04-12 00:10:00|40393|40373|40398|40378|40398|40378|40388|40368|17
1681258500000|2023-04-12 00:15:00|40404.9|40384.9|40369.9|40349.9|40405.5|40385.5|40369.9|40349.9|38
1681258800000|2023-04-12 00:20:00|40368|40348|40365.5|40345.5|40370.5|40350.5|40360.5|40340.5|18
1681259100000|2023-04-12 00:25:00|40369.9|40349.9|40373|40353|40373|40353|40360.5|40340.5|18
1681259400000|2023-04-12 00:30:00|40375.5|40355.5|40388|40368|40388|40368|40375.5|40355.5|25
1681259700000|2023-04-12 00:35:00|40386.1|40366.1|40388|40368|40411.1|40391.1|40385.5|40365.5|47
1681260000000|2023-04-12 00:40:00|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|40378.6|40358.6|21
1681260300000|2023-04-12 00:45:00|40388.6|40368.6|40373.6|40353.6|40388.6|40368.6|40369.2|40349.2|31
1681260600000|2023-04-12 00:50:00|40374.2|40354.2|40368.6|40348.6|40378|40358|40363.6|40343.6|38
1681260900000|2023-04-12 00:55:00|40373.6|40353.6|40363|40343|40373.6|40353.6|40353.6|40333.6|90
1681261200000|2023-04-12 01:00:00|40361.1|40341.1|40383|40363|40391.1|40371.1|40328.6|40308.6|324
1681261500000|2023-04-12 01:05:00|40384.2|40364.2|40373.6|40353.6|40391.1|40371.1|40371.1|40351.1|69
1681261800000|2023-04-12 01:10:00|40374.2|40354.2|40368.6|40348.6|40406.1|40386.1|40368.6|40348.6|114
1681262100000|2023-04-12 01:15:00|40368|40348|40348|40328|40371.1|40351.1|40338.6|40318.6|123
1681262400000|2023-04-12 01:20:00|40346.1|40326.1|40344.2|40324.2|40356.7|40336.7|40338|40318|115
1681262700000|2023-04-12 01:25:00|40346.1|40326.1|40346.1|40326.1|40353.6|40333.6|40316.1|40296.1|157
1681263000000|2023-04-12 01:30:00|40341.1|40321.1|40311.1|40291.1|40348.6|40328.6|40311.1|40291.1|143
1681263300000|2023-04-12 01:35:00|40310.5|40290.5|40316.1|40296.1|40326.1|40306.1|40298.6|40278.6|208
1681263600000|2023-04-12 01:40:00|40313.6|40293.6|40338.6|40318.6|40338.6|40318.6|40313.6|40293.6|121
1681263900000|2023-04-12 01:45:00|40336.1|40316.1|40286.1|40266.1|40338.6|40318.6|40283.6|40263.6|132
1681264200000|2023-04-12 01:50:00|40288.6|40268.6|40309.2|40289.2|40318.6|40298.6|40281.1|40261.1|118
1681264500000|2023-04-12 01:55:00|40311.1|40291.1|40333.6|40313.6|40338|40318|40296.1|40276.1|174
1681264800000|2023-04-12 02:00:00|40331.1|40311.1|40313.6|40293.6|40348.6|40328.6|40313.6|40293.6|181
1681265100000|2023-04-12 02:05:00|40311.7|40291.7|40368.6|40348.6|40378.6|40358.6|40310.5|40290.5|122
1681265400000|2023-04-12 02:10:00|40368|40348|40388.1|40368.1|40399.2|40379.2|40366.1|40346.1|65
1681265700000|2023-04-12 02:15:00|40388.7|40368.7|40376.2|40356.2|40388.7|40368.7|40358.7|40338.7|37
1681266000000|2023-04-12 02:20:00|40373.7|40353.7|40368.7|40348.7|40378.7|40358.7|40368.7|40348.7|18
1681266300000|2023-04-12 02:25:00|40370.6|40350.6|40363.7|40343.7|40373.7|40353.7|40363.1|40343.1|16
1681266600000|2023-04-12 02:30:00|40362.5|40342.5|40346.2|40326.2|40364.3|40344.3|40346.2|40326.2|62
1681266900000|2023-04-12 02:35:00|40346.8|40326.8|40373.7|40353.7|40373.7|40353.7|40336.2|40316.2|74
1681267200000|2023-04-12 02:40:00|40371.2|40351.2|40378.7|40358.7|40378.7|40358.7|40370.6|40350.6|33
1681267500000|2023-04-12 02:45:00|40376.8|40356.8|40341.2|40321.2|40376.8|40356.8|40338.7|40318.7|62
1681267800000|2023-04-12 02:50:00|40339.3|40319.3|40358.1|40338.1|40368.7|40348.7|40333.7|40313.7|73
1681268100000|2023-04-12 02:55:00|40360.6|40340.6|40389.3|40369.3|40389.3|40369.3|40355.6|40335.6|47
1681268400000|2023-04-12 03:00:00|40393.1|40373.1|40370.6|40350.6|40395|40375|40365|40345|46
1681268700000|2023-04-12 03:05:00|40373.1|40353.1|40365.6|40345.6|40373.1|40353.1|40358.1|40338.1|31
1681269000000|2023-04-12 03:10:00|40366.2|40346.2|40360|40340|40387.5|40367.5|40352.5|40332.5|94
1681269300000|2023-04-12 03:15:00|40362.5|40342.5|40342.5|40322.5|40362.5|40342.5|40338.1|40318.1|63
1681269600000|2023-04-12 03:20:00|40337.5|40317.5|40334.4|40314.4|40342.5|40322.5|40312.5|40292.5|68
1681269900000|2023-04-12 03:25:00|40335|40315|40363.7|40343.7|40370|40350|40335|40315|93
1681270200000|2023-04-12 03:30:00|40365.6|40345.6|40358.7|40338.7|40365.6|40345.6|40358.1|40338.1|9
1681270500000|2023-04-12 03:35:00|40358.1|40338.1|40356.2|40336.2|40358.1|40338.1|40353.7|40333.7|14
1681270800000|2023-04-12 03:40:00|40354.3|40334.3|40368.7|40348.7|40368.7|40348.7|40353.7|40333.7|38
1681271100000|2023-04-12 03:45:00|40368.1|40348.1|40358.7|40338.7|40368.7|40348.7|40356.2|40336.2|18
1681271400000|2023-04-12 03:50:00|40361.2|40341.2|40363.7|40343.7|40363.7|40343.7|40358.7|40338.7|4
1681271700000|2023-04-12 03:55:00|40365.6|40345.6|40363.7|40343.7|40368.7|40348.7|40363.7|40343.7|9
1681272000000|2023-04-12 04:00:00|40363.1|40343.1|40351.2|40331.2|40363.1|40343.1|40351.2|40331.2|10
1681272300000|2023-04-12 04:05:00|40349.3|40329.3|40361.2|40341.2|40361.2|40341.2|40349.3|40329.3|10
1681272600000|2023-04-12 04:10:00|40358.7|40338.7|40373.7|40353.7|40373.7|40353.7|40358.7|40338.7|9
1681272900000|2023-04-12 04:15:00|40373.1|40353.1|40373.7|40353.7|40373.7|40353.7|40369.3|40349.3|7
1681273200000|2023-04-12 04:20:00|40369.3|40349.3|40378.7|40358.7|40381.8|40361.8|40369.3|40349.3|17
1681273500000|2023-04-12 04:25:00|40374.3|40354.3|40373.1|40353.1|40378.7|40358.7|40368.7|40348.7|25
1681273800000|2023-04-12 04:30:00|40371.2|40351.2|40358.7|40338.7|40373.7|40353.7|40358.7|40338.7|15
1681274100000|2023-04-12 04:35:00|40361.2|40341.2|40361.2|40341.2|40363.7|40343.7|40356.2|40336.2|20
1681274400000|2023-04-12 04:40:00|40363.7|40343.7|40376.2|40356.2|40376.8|40356.8|40363.7|40343.7|31
1681274700000|2023-04-12 04:45:00|40375.6|40355.6|40366.2|40346.2|40375.6|40355.6|40366.2|40346.2|15
1681275000000|2023-04-12 04:50:00|40363.7|40343.7|40358.7|40338.7|40368.7|40348.7|40358.7|40338.7|22
1681275300000|2023-04-12 04:55:00|40361.2|40341.2|40351.2|40331.2|40366.2|40346.2|40351.2|40331.2|27
1681275600000|2023-04-12 05:00:00|40348.7|40328.7|40356.2|40336.2|40363.7|40343.7|40348.2|40328.2|44
1681275900000|2023-04-12 05:05:00|40354.3|40334.3|40338.7|40318.7|40354.3|40334.3|40338.7|40318.7|27
1681276200000|2023-04-12 05:10:00|40338.8|40318.8|40321.3|40301.3|40343.8|40323.8|40321.3|40301.3|37
1681276500000|2023-04-12 05:15:00|40320.7|40300.7|40321.3|40301.3|40323.8|40303.8|40316.3|40296.3|52
1681276800000|2023-04-12 05:20:00|40323.8|40303.8|40323.8|40303.8|40336.3|40316.3|40323.8|40303.8|26
1681277100000|2023-04-12 05:25:00|40326.3|40306.3|40323.8|40303.8|40328.8|40308.8|40316.3|40296.3|28
1681277400000|2023-04-12 05:30:00|40320.7|40300.7|40316.3|40296.3|40328.8|40308.8|40298.2|40278.2|97
1681277700000|2023-04-12 05:35:00|40315.7|40295.7|40323.8|40303.8|40336.3|40316.3|40293.2|40273.2|158
1681278000000|2023-04-12 05:40:00|40323.2|40303.2|40313.8|40293.8|40334.4|40314.4|40298.8|40278.8|69
1681278300000|2023-04-12 05:45:00|40313.2|40293.2|40348.2|40328.2|40348.8|40328.8|40310.7|40290.7|59
1681278600000|2023-04-12 05:50:00|40346.3|40326.3|40353.8|40333.8|40356.3|40336.3|40331.3|40311.3|39
1681278900000|2023-04-12 05:55:00|40354.4|40334.4|40338.8|40318.8|40361.3|40341.3|40338.2|40318.2|49
1681279200000|2023-04-12 06:00:00|40338.2|40318.2|40333.8|40313.8|40338.2|40318.2|40315.7|40295.7|101
1681279500000|2023-04-12 06:05:00|40336.3|40316.3|40308.8|40288.8|40341.3|40321.3|40301.3|40281.3|77
1681279800000|2023-04-12 06:10:00|40308.2|40288.2|40313.8|40293.8|40316.3|40296.3|40291.3|40271.3|53
1681280100000|2023-04-12 06:15:00|40313.2|40293.2|40278.8|40258.8|40313.8|40293.8|40278.8|40258.8|127
1681280400000|2023-04-12 06:20:00|40278.2|40258.2|40286.3|40266.3|40300.7|40280.7|40262.6|40242.6|83
1681280700000|2023-04-12 06:25:00|40285.7|40265.7|40245.7|40225.7|40290.7|40270.7|40240.7|40220.7|128
1681281000000|2023-04-12 06:30:00|40240.1|40220.1|40217.6|40197.6|40245.7|40225.7|40198.8|40178.8|225
1681281300000|2023-04-12 06:35:00|40215.1|40195.1|40192.6|40172.6|40222.6|40202.6|40185.1|40165.1|147
1681281600000|2023-04-12 06:40:00|40188.2|40168.2|40190.1|40170.1|40190.1|40170.1|40165.1|40145.1|212
1681281900000|2023-04-12 06:45:00|40189.5|40169.5|40217.6|40197.6|40220.1|40200.1|40185.1|40165.1|141
1681282200000|2023-04-12 06:50:00|40215.1|40195.1|40222.6|40202.6|40235.1|40215.1|40215.1|40195.1|95
1681282500000|2023-04-12 06:55:00|40223.2|40203.2|40222.6|40202.6|40230.1|40210.1|40215.1|40195.1|102
1681282800000|2023-04-12 07:00:00|40223.2|40203.2|40190.1|40170.1|40227|40207|40175.1|40155.1|192
1681283100000|2023-04-12 07:05:00|40192.6|40172.6|40260.1|40240.1|40260.1|40240.1|40192|40172|161
1681283400000|2023-04-12 07:10:00|40257.6|40237.6|40246.3|40226.3|40257.6|40237.6|40230.7|40210.7|310
1681283700000|2023-04-12 07:15:00|40248.2|40228.2|40203.8|40183.8|40248.2|40228.2|40202.6|40182.6|223
1681284000000|2023-04-12 07:20:00|40206.3|40186.3|40188.8|40168.8|40206.3|40186.3|40176.3|40156.3|81
1681284300000|2023-04-12 07:25:00|40186.3|40166.3|40170.7|40150.7|40193.8|40173.8|40168.2|40148.2|105
1681284600000|2023-04-12 07:30:00|40170.2|40150.2|40130.2|40110.2|40170.2|40150.2|40115.2|40095.2|153
1681284900000|2023-04-12 07:35:00|40133.2|40113.2|40107.1|40087.1|40133.2|40113.2|40107.1|40087.1|95
1681285200000|2023-04-12 07:40:00|40105.2|40085.2|40098.3|40078.3|40115.2|40095.2|40087.7|40067.7|98
1681285500000|2023-04-12 07:45:00|40100.8|40080.8|40097.7|40077.7|40117.7|40097.7|40080.2|40060.2|79
1681285800000|2023-04-12 07:50:00|40095.2|40075.2|40102.7|40082.7|40110.8|40090.8|40091.5|40071.5|55
1681286100000|2023-04-12 07:55:00|40100.2|40080.2|40095.2|40075.2|40100.2|40080.2|40077.1|40057.1|87
1681286400000|2023-04-12 08:00:00|40095.8|40075.8|40075.8|40055.8|40108.3|40088.3|40069.6|40049.6|250
1681286700000|2023-04-12 08:05:00|40077.7|40057.7|40127.7|40107.7|40127.7|40107.7|40077.7|40057.7|106
1681287000000|2023-04-12 08:10:00|40122.7|40102.7|40090.2|40070.2|40127.7|40107.7|40085.2|40065.2|122
1681287300000|2023-04-12 08:15:00|40092.1|40072.1|40082.7|40062.7|40095.8|40075.8|40079.6|40059.6|62
1681287600000|2023-04-12 08:20:00|40080.2|40060.2|40021.5|40001.5|40080.2|40060.2|40017.1|39997.1|206
1681287900000|2023-04-12 08:25:00|40022.1|40002.1|39992.1|39972.1|40027.7|40007.7|39983.3|39963.3|170
1681288200000|2023-04-12 08:30:00|39992.7|39972.7|39993.3|39973.3|40004.6|39984.6|39967.1|39947.1|171
1681288500000|2023-04-12 08:35:00|39997.1|39977.1|40017.7|39997.7|40027.7|40007.7|39996.5|39976.5|117
1681288800000|2023-04-12 08:40:00|40018.3|39998.3|40039.6|40019.6|40039.6|40019.6|40017.7|39997.7|134
1681289100000|2023-04-12 08:45:00|40040.2|40020.2|40047.1|40027.1|40057.7|40037.7|40039.6|40019.6|95
1681289400000|2023-04-12 08:50:00|40049|40029|40077.7|40057.7|40084.6|40064.6|40044.6|40024.6|82
1681289700000|2023-04-12 08:55:00|40077.1|40057.1|40095.8|40075.8|40097.7|40077.7|40072.7|40052.7|80
1681290000000|2023-04-12 09:00:00|40093.3|40073.3|40085.2|40065.2|40100.2|40080.2|40075.2|40055.2|92
1681290300000|2023-04-12 09:05:00|40085.8|40065.8|40120.2|40100.2|40122.7|40102.7|40085.2|40065.2|202
1681290600000|2023-04-12 09:10:00|40120.8|40100.8|40120.2|40100.2|40122.7|40102.7|40105.2|40085.2|82
1681290900000|2023-04-12 09:15:00|40120.8|40100.8|40097.1|40077.1|40120.8|40100.8|40092.7|40072.7|45
1681291200000|2023-04-12 09:20:00|40096.6|40076.6|40102.7|40082.7|40108.3|40088.3|40092.7|40072.7|22
1681291500000|2023-04-12 09:25:00|40097.7|40077.7|40120.2|40100.2|40122.7|40102.7|40095.2|40075.2|28
1681291800000|2023-04-12 09:30:00|40122.7|40102.7|40117.7|40097.7|40132.7|40112.7|40117.7|40097.7|39
1681292100000|2023-04-12 09:35:00|40115.2|40095.2|40120.2|40100.2|40120.2|40100.2|40107.7|40087.7|46
1681292400000|2023-04-12 09:40:00|40117.7|40097.7|40132.7|40112.7|40135.2|40115.2|40117.7|40097.7|44
1681292700000|2023-04-12 09:45:00|40135.2|40115.2|40132.7|40112.7|40137.7|40117.7|40129.7|40109.7|24
1681293000000|2023-04-12 09:50:00|40132.2|40112.2|40147.7|40127.7|40147.7|40127.7|40127.2|40107.2|60
1681293300000|2023-04-12 09:55:00|40148.3|40128.3|40165.2|40145.2|40172.7|40152.7|40147.7|40127.7|83
1681293600000|2023-04-12 10:00:00|40167.7|40147.7|40110.3|40090.3|40167.7|40147.7|40097.7|40077.7|115
1681293900000|2023-04-12 10:05:00|40112.2|40092.2|40130.3|40110.3|40140.8|40120.8|40112.2|40092.2|64
1681294200000|2023-04-12 10:10:00|40129.7|40109.7|40096|40076|40134.1|40114.1|40096|40076|109
1681294500000|2023-04-12 10:15:00|40095.4|40075.4|40055.4|40035.4|40095.4|40075.4|40051|40031|123
1681294800000|2023-04-12 10:20:00|40052.9|40032.9|40040.4|40020.4|40056.6|40036.6|40033.5|40013.5|739
1681295100000|2023-04-12 10:25:00|40041|40021|40034.3|40014.3|40054.9|40034.9|40032.9|40012.9|119
1681295400000|2023-04-12 10:30:00|40036.2|40016.2|40034.9|40014.9|40041.8|40021.8|40032.9|40012.9|112
1681295700000|2023-04-12 10:35:00|40037.4|40017.4|40053.5|40033.5|40053.5|40033.5|40032.4|40012.4|121
1681296000000|2023-04-12 10:40:00|40055.4|40035.4|40050.4|40030.4|40071|40051|40044.9|40024.9|76
1681296300000|2023-04-12 10:45:00|40049.9|40029.9|40038|40018|40049.9|40029.9|40032.9|40012.9|49
1681296600000|2023-04-12 10:50:00|40037.4|40017.4|40033|40013|40046|40026|40016|39996|97
1681296900000|2023-04-12 10:55:00|40032.4|40012.4|40009.9|39989.9|40032.4|40012.4|40009.9|39989.9|75
1681297200000|2023-04-12 11:00:00|40011.8|39991.8|40005.5|39985.5|40015.5|39995.5|39997.4|39977.4|144
1681297500000|2023-04-12 11:05:00|40004.9|39984.9|40005.5|39985.5|40017.4|39997.4|40004.9|39984.9|65
1681297800000|2023-04-12 11:10:00|40004.9|39984.9|40001.6|39981.6|40013.5|39993.5|40000.5|39980.5|91
1681298100000|2023-04-12 11:15:00|40001.1|39981.1|40001.1|39981.1|40011.1|39991.1|39998.6|39978.6|55
1681298400000|2023-04-12 11:20:00|40001.6|39981.6|39988.6|39968.6|40006.1|39986.1|39986.1|39966.1|120
1681298700000|2023-04-12 11:25:00|39986.6|39966.6|40026.6|40006.6|40026.6|40006.6|39986.1|39966.1|126
1681299000000|2023-04-12 11:30:00|40024.1|40004.1|40039.7|40019.7|40044.1|40024.1|40019.1|39999.1|168
1681299300000|2023-04-12 11:35:00|40036.6|40016.6|40026.6|40006.6|40042.2|40022.2|40017.2|39997.2|141
1681299600000|2023-04-12 11:40:00|40027.2|40007.2|40019.2|39999.2|40031.7|40011.7|40016.7|39996.7|87
1681299900000|2023-04-12 11:45:00|40016.7|39996.7|40001.7|39981.7|40019.2|39999.2|39994.2|39974.2|104
1681300200000|2023-04-12 11:50:00|40002.2|39982.2|40009.7|39989.7|40011.7|39991.7|40001.7|39981.7|76
1681300500000|2023-04-12 11:55:00|40010.3|39990.3|40009.7|39989.7|40012.8|39992.8|39996.7|39976.7|70
1681300800000|2023-04-12 12:00:00|40009.2|39989.2|40014.7|39994.7|40014.7|39994.7|39979.9|39959.9|726
1681301100000|2023-04-12 12:05:00|40012.2|39992.2|39989.2|39969.2|40014.2|39994.2|39981.7|39961.7|162
1681301400000|2023-04-12 12:10:00|39991.7|39971.7|39935.5|39915.5|40002.8|39982.8|39935.5|39915.5|452
1681301700000|2023-04-12 12:15:00|39931.1|39911.1|39945.5|39925.5|39945.5|39925.5|39897.4|39877.4|643
1681302000000|2023-04-12 12:20:00|39946.7|39926.7|39965.5|39945.5|39965.5|39945.5|39935.5|39915.5|148
1681302300000|2023-04-12 12:25:00|39966.1|39946.1|39966.7|39946.7|39992.8|39972.8|39951.1|39931.1|432
1681302600000|2023-04-12 12:30:00|39967.3|39947.3|40259.2|40239.2|40289.2|40269.2|39967.3|39947.3|1873
1681302900000|2023-04-12 12:35:00|40259.8|40239.8|40322.3|40302.3|40401.7|40381.7|40259.8|40239.8|1062
1681303200000|2023-04-12 12:40:00|40321.7|40301.7|40304.8|40284.8|40358.6|40338.6|40286.7|40266.7|711
1681303500000|2023-04-12 12:45:00|40304.2|40284.2|40263.6|40243.6|40314.8|40294.8|40187.3|40167.3|921
1681303800000|2023-04-12 12:50:00|40261.7|40241.7|40321.1|40301.1|40341.1|40321.1|40250|40230|428
1681304100000|2023-04-12 12:55:00|40316.7|40296.7|40322.3|40302.3|40376.7|40356.7|40311.7|40291.7|474
1681304400000|2023-04-12 13:00:00|40321.7|40301.7|40276.7|40256.7|40349.8|40329.8|40266.7|40246.7|603
1681304700000|2023-04-12 13:05:00|40273.6|40253.6|40286.7|40266.7|40316.7|40296.7|40246.7|40226.7|388
1681305000000|2023-04-12 13:10:00|40287.3|40267.3|40316.7|40296.7|40337.9|40317.9|40261.7|40241.7|258
1681305300000|2023-04-12 13:15:00|40321.7|40301.7|40309.2|40289.2|40371.7|40351.7|40306.7|40286.7|347
1681305600000|2023-04-12 13:20:00|40306.7|40286.7|40351.7|40331.7|40369.8|40349.8|40304.2|40284.2|318
1681305900000|2023-04-12 13:25:00|40346.7|40326.7|40381.7|40361.7|40391.7|40371.7|40321.7|40301.7|327
1681306200000|2023-04-12 13:30:00|40380.6|40360.6|40331.2|40311.2|40402.9|40382.9|40331.2|40311.2|516
1681306500000|2023-04-12 13:35:00|40328.7|40308.7|40422.3|40402.3|40492.9|40472.9|40321.7|40301.7|1109
1681306800000|2023-04-12 13:40:00|40422.9|40402.9|40374.8|40354.8|40431.7|40411.7|40354.2|40334.2|472
1681307100000|2023-04-12 13:45:00|40375.4|40355.4|40345.4|40325.4|40399.2|40379.2|40280.4|40260.4|1327
1681307400000|2023-04-12 13:50:00|40344.8|40324.8|40356|40336|40372.9|40352.9|40300.4|40280.4|471
1681307700000|2023-04-12 13:55:00|40356.5|40336.5|40417.9|40397.9|40427.9|40407.9|40356.5|40336.5|746
1681308000000|2023-04-12 14:00:00|40416|40396|40479.6|40459.6|40486|40466|40386|40366|1382
1681308300000|2023-04-12 14:05:00|40484.1|40464.1|40551.6|40531.6|40584.1|40564.1|40452.1|40432.1|2006
1681308600000|2023-04-12 14:10:00|40552.1|40532.1|40569.6|40549.6|40589.1|40569.1|40545.2|40525.2|893
1681308900000|2023-04-12 14:15:00|40572.1|40552.1|40542.7|40522.7|40589.1|40569.1|40531.6|40511.6|577
1681309200000|2023-04-12 14:20:00|40544.6|40524.6|40574.1|40554.1|40584.1|40564.1|40535.2|40515.2|446
1681309500000|2023-04-12 14:25:00|40572.1|40552.1|40562.1|40542.1|40572.1|40552.1|40499.1|40479.1|411
1681309800000|2023-04-12 14:30:00|40564.1|40544.1|40489.1|40469.1|40582.1|40562.1|40484.6|40464.6|559
1681310100000|2023-04-12 14:35:00|40488.5|40468.5|40424.1|40404.1|40509.1|40489.1|40396|40376|644
1681310400000|2023-04-12 14:40:00|40423.5|40403.5|40454.1|40434.1|40464.1|40444.1|40416|40396|252
1681310700000|2023-04-12 14:45:00|40451|40431|40484.7|40464.7|40499.1|40479.1|40441.6|40421.6|322
1681311000000|2023-04-12 14:50:00|40484.1|40464.1|40447.2|40427.2|40494.7|40474.7|40424.7|40404.7|370
1681311300000|2023-04-12 14:55:00|40446|40426|40419.1|40399.1|40449.1|40429.1|40414.1|40394.1|264
1681311600000|2023-04-12 15:00:00|40419.7|40399.7|40414.7|40394.7|40454.1|40434.1|40414.1|40394.1|299
1681311900000|2023-04-12 15:05:00|40414.1|40394.1|40382.2|40362.2|40434.1|40414.1|40358.5|40338.5|492
1681312200000|2023-04-12 15:10:00|40381.6|40361.6|40436.6|40416.6|40439.1|40419.1|40381|40361|700
1681312500000|2023-04-12 15:15:00|40439.1|40419.1|40477.2|40457.2|40484.7|40464.7|40436.6|40416.6|691
1681312800000|2023-04-12 15:20:00|40475.2|40455.2|40522.7|40502.7|40525.8|40505.8|40475.2|40455.2|322
1681313100000|2023-04-12 15:25:00|40525.2|40505.2|40561.4|40541.4|40564.5|40544.5|40512.7|40492.7|722
1681313400000|2023-04-12 15:30:00|40562|40542|40575.6|40555.6|40576.4|40556.4|40535.6|40515.6|1357
1681313700000|2023-04-12 15:35:00|40572.5|40552.5|40518.1|40498.1|40583.1|40563.1|40516.4|40496.4|526
1681314000000|2023-04-12 15:40:00|40517.5|40497.5|40532|40512|40569.5|40549.5|40503.3|40483.3|867
1681314300000|2023-04-12 15:45:00|40532.6|40512.6|40583.9|40563.9|40590.1|40570.1|40532.6|40512.6|482
1681314600000|2023-04-12 15:50:00|40584.5|40564.5|40596.4|40576.4|40596.4|40576.4|40566.4|40546.4|138
1681314900000|2023-04-12 15:55:00|40597.6|40577.6|40572.6|40552.6|40607|40587|40552.6|40532.6|370
1681315200000|2023-04-12 16:00:00|40575.1|40555.1|40660.6|40640.6|40672.5|40652.5|40575.1|40555.1|2576
1681315500000|2023-04-12 16:05:00|40663.1|40643.1|40683.3|40663.3|40697.9|40677.9|40660.6|40640.6|1581
1681315800000|2023-04-12 16:10:00|40687.1|40667.1|40708.9|40688.9|40718.9|40698.9|40683.3|40663.3|556
1681316100000|2023-04-12 16:15:00|40711.4|40691.4|40788.1|40768.1|40814.8|40794.8|40711.4|40691.4|1513
1681316400000|2023-04-12 16:20:00|40786.1|40766.1|40757.1|40737.1|40791.1|40771.1|40756.9|40736.9|391
1681316700000|2023-04-12 16:25:00|40757.7|40737.7|40746.9|40726.9|40791.4|40771.4|40741.4|40721.4|439
1681317000000|2023-04-12 16:30:00|40748.9|40728.9|40818.6|40798.6|40823.6|40803.6|40746.4|40726.4|1011
1681317300000|2023-04-12 16:35:00|40820.6|40800.6|40796.6|40776.6|40823.6|40803.6|40782.5|40762.5|997
1681317600000|2023-04-12 16:40:00|40797.1|40777.1|40772.1|40752.1|40803.5|40783.5|40742.9|40722.9|1528
1681317900000|2023-04-12 16:45:00|40776.6|40756.6|40795.2|40775.2|40823.9|40803.9|40776.6|40756.6|953
1681318200000|2023-04-12 16:50:00|40797.1|40777.1|40799.1|40779.1|40801.6|40781.6|40772.9|40752.9|983
1681318500000|2023-04-12 16:55:00|40796.6|40776.6|40801.1|40781.1|40848.9|40828.9|40796.6|40776.6|3909
1681318800000|2023-04-12 17:00:00|40805|40785|40820.6|40800.6|40820.6|40800.6|40793.6|40773.6|1141
1681319100000|2023-04-12 17:05:00|40818.6|40798.6|40820.6|40800.6|40820.6|40800.6|40779.4|40759.4|367
1681319400000|2023-04-12 17:10:00|40823.1|40803.1|40842.5|40822.5|40856.7|40836.7|40823.1|40803.1|659
1681319700000|2023-04-12 17:15:00|40843.6|40823.6|40852.9|40832.9|40877.3|40857.3|40827.3|40807.3|698
1681320000000|2023-04-12 17:20:00|40853.4|40833.4|40844|40824|40859.8|40839.8|40821.5|40801.5|182
1681320300000|2023-04-12 17:25:00|40839|40819|40857.9|40837.9|40862.9|40842.9|40835.1|40815.1|123
1681320600000|2023-04-12 17:30:00|40855.9|40835.9|40870.9|40850.9|40871.5|40851.5|40854|40834|126
1681320900000|2023-04-12 17:35:00|40871.5|40851.5|40834|40814|40875.9|40855.9|40834|40814|118
1681321200000|2023-04-12 17:40:00|40833.4|40813.4|40848.4|40828.4|40855.1|40835.1|40829|40809|131
1681321500000|2023-04-12 17:45:00|40847.9|40827.9|40827.3|40807.3|40848.4|40828.4|40822.9|40802.9|113
1681321800000|2023-04-12 17:50:00|40826.7|40806.7|40806.7|40786.7|40826.7|40806.7|40804.2|40784.2|211
1681322100000|2023-04-12 17:55:00|40802.3|40782.3|40810.4|40790.4|40815.4|40795.4|40802.3|40782.3|157
1681322400000|2023-04-12 18:00:00|40809.2|40789.2|40800.9|40780.9|40823.4|40803.4|40776.5|40756.5|189
1681322700000|2023-04-12 18:05:00|40803.4|40783.4|40777.3|40757.3|40807.9|40787.9|40775.4|40755.4|91
1681323000000|2023-04-12 18:10:00|40774.8|40754.8|40799.8|40779.8|40800.3|40780.3|40760.3|40740.3|96
1681323300000|2023-04-12 18:15:00|40800.3|40780.3|40800.3|40780.3|40807.8|40787.8|40786.7|40766.7|110
1681323600000|2023-04-12 18:20:00|40800.9|40780.9|40779.8|40759.8|40807.8|40787.8|40773.4|40753.4|66
1681323900000|2023-04-12 18:25:00|40779.2|40759.2|40702.8|40682.8|40779.2|40759.2|40695.3|40675.3|212
1681324200000|2023-04-12 18:30:00|40703.4|40683.4|40724.2|40704.2|40729.8|40709.8|40697.8|40677.8|151
1681324500000|2023-04-12 18:35:00|40721.7|40701.7|40719.2|40699.2|40746.1|40726.1|40714.2|40694.2|65
1681324800000|2023-04-12 18:40:00|40718.6|40698.6|40722.3|40702.3|40729.8|40709.8|40711.7|40691.7|166
1681325100000|2023-04-12 18:45:00|40724.2|40704.2|40694.8|40674.8|40731.1|40711.1|40692.3|40672.3|105
1681325400000|2023-04-12 18:50:00|40694.2|40674.2|40704.8|40684.8|40711.7|40691.7|40688.6|40668.6|84
1681325700000|2023-04-12 18:55:00|40704.2|40684.2|40702.3|40682.3|40717.8|40697.8|40697.8|40677.8|62
1681326000000|2023-04-12 19:00:00|40699.8|40679.8|40700.3|40680.3|40723.4|40703.4|40697.8|40677.8|55
1681326300000|2023-04-12 19:05:00|40699.8|40679.8|40725.3|40705.3|40725.3|40705.3|40699.8|40679.8|21
1681326600000|2023-04-12 19:10:00|40724.8|40704.8|40721.1|40701.1|40731.1|40711.1|40714.2|40694.2|86
1681326900000|2023-04-12 19:15:00|40721.7|40701.7|40711.1|40691.1|40721.7|40701.7|40699.2|40679.2|47
1681327200000|2023-04-12 19:20:00|40709.2|40689.2|40703.1|40683.1|40721.7|40701.7|40701.7|40681.7|57
1681327500000|2023-04-12 19:25:00|40703.6|40683.6|40701.7|40681.7|40709.2|40689.2|40699.2|40679.2|111
1681327800000|2023-04-12 19:30:00|40701.1|40681.1|40716.7|40696.7|40719.8|40699.8|40696.7|40676.7|59
1681328100000|2023-04-12 19:35:00|40716.1|40696.1|40716.7|40696.7|40716.7|40696.7|40696.7|40676.7|59
1681328400000|2023-04-12 19:40:00|40717.3|40697.3|40701.7|40681.7|40717.3|40697.3|40696.7|40676.7|29
1681328700000|2023-04-12 19:45:00|40699.2|40679.2|40684.2|40664.2|40714.2|40694.2|40683.6|40663.6|69
1681329000000|2023-04-12 19:50:00|40683.6|40663.6|40691.7|40671.7|40706.7|40686.7|40681.7|40661.7|60
1681329300000|2023-04-12 19:55:00|40691.1|40671.1|40704.8|40684.8|40706.7|40686.7|40678.6|40658.6|127
1681329600000|2023-04-12 20:00:00|40705.3|40685.3|40701.7|40681.7|40716.1|40696.1|40696.7|40676.7|71
1681329900000|2023-04-12 20:05:00|40702.3|40682.3|40688.6|40668.6|40702.3|40682.3|40685.6|40665.6|80
1681330200000|2023-04-12 20:10:00|40686.7|40666.7|40690.6|40670.6|40690.6|40670.6|40685.6|40665.6|39
1681330500000|2023-04-12 20:15:00|40691.7|40671.7|40681.7|40661.7|40692.3|40672.3|40677.3|40657.3|44
1681330800000|2023-04-12 20:20:00|40679.8|40659.8|40672.8|40652.8|40681.7|40661.7|40672.8|40652.8|63
1681331100000|2023-04-12 20:25:00|40676.7|40656.7|40682.8|40662.8|40685.3|40665.3|40669|40649|47
1681331400000|2023-04-12 20:30:00|40684.8|40664.8|40677.8|40657.8|40689.8|40669.8|40677.8|40657.8|20
1681331700000|2023-04-12 20:35:00|40680.3|40660.3|40682.3|40662.3|40682.3|40662.3|40679.8|40659.8|17
1681332000000|2023-04-12 20:40:00|40684.2|40664.2|40682.3|40662.3|40686.7|40666.7|40680.3|40660.3|46
1681332300000|2023-04-12 20:45:00|40682.8|40662.8|40692.3|40672.3|40695.3|40675.3|40682.8|40662.8|60
1681332600000|2023-04-12 20:50:00|40690.3|40670.3|40690.3|40670.3|40695.3|40675.3|40690.3|40670.3|12
1681332900000|2023-04-12 20:55:00|40690.9|40670.9|40692.3|40672.3|40694.2|40674.2|40687.8|40667.8|38
1681336800000|2023-04-12 22:00:00|40697.3|40677.3|40701.7|40681.7|40711.1|40691.1|40679.2|40659.2|129
1681337100000|2023-04-12 22:05:00|40701.1|40681.1|40696.7|40676.7|40701.1|40681.1|40694.8|40674.8|20
1681337400000|2023-04-12 22:10:00|40697.3|40677.3|40699.2|40679.2|40701.7|40681.7|40696.7|40676.7|23
1681337700000|2023-04-12 22:15:00|40696.7|40676.7|40678.1|40658.1|40696.7|40676.7|40678.1|40658.1|48
1681338000000|2023-04-12 22:20:00|40680.6|40660.6|40680.6|40660.6|40680.6|40660.6|40678.1|40658.1|19
1681338300000|2023-04-12 22:25:00|40686.1|40666.1|40696.1|40676.1|40696.7|40676.7|40686.1|40666.1|17
1681338600000|2023-04-12 22:30:00|40698.6|40678.6|40700.6|40680.6|40700.6|40680.6|40693.1|40673.1|17
1681338900000|2023-04-12 22:35:00|40703.1|40683.1|40708.6|40688.6|40708.6|40688.6|40703.1|40683.1|13
1681339200000|2023-04-12 22:40:00|40710.6|40690.6|40690.6|40670.6|40713.1|40693.1|40688.6|40668.6|17
1681339500000|2023-04-12 22:45:00|40688.6|40668.6|40688.1|40668.1|40690.6|40670.6|40683.1|40663.1|8
1681339800000|2023-04-12 22:50:00|40690|40670|40692.5|40672.5|40695|40675|40690|40670|11
1681340100000|2023-04-12 22:55:00|40690.6|40670.6|40688.1|40668.1|40693.1|40673.1|40688.1|40668.1|10
1681340400000|2023-04-12 23:00:00|40690|40670|40693.1|40673.1|40695|40675|40688.1|40668.1|18
1681340700000|2023-04-12 23:05:00|40695.6|40675.6|40683.1|40663.1|40695.6|40675.6|40680.6|40660.6|24
1681341000000|2023-04-12 23:10:00|40685.6|40665.6|40688.1|40668.1|40688.1|40668.1|40683.1|40663.1|4
1681341300000|2023-04-12 23:15:00|40690.6|40670.6|40698.1|40678.1|40698.1|40678.1|40688.6|40668.6|11
1681341600000|2023-04-12 23:20:00|40700.6|40680.6|40698.1|40678.1|40703.1|40683.1|40698.1|40678.1|4
1681341900000|2023-04-12 23:25:00|40700.6|40680.6|40700.6|40680.6|40700.6|40680.6|40698.1|40678.1|5
1681342200000|2023-04-12 23:30:00|40705.6|40685.6|40695.6|40675.6|40708.6|40688.6|40693.1|40673.1|40
1681342500000|2023-04-12 23:35:00|40698.1|40678.1|40708.1|40688.1|40708.1|40688.1|40698.1|40678.1|11
1681342800000|2023-04-12 23:40:00|40705.6|40685.6|40703.6|40683.6|40708.1|40688.1|40703.1|40683.1|6
1681343100000|2023-04-12 23:45:00|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|40703.1|40683.1|28
1681343400000|2023-04-12 23:50:00|40706.1|40686.1|40713.1|40693.1|40725.6|40705.6|40706.1|40686.1|53
1681343700000|2023-04-12 23:55:00|40709.2|40689.2|40722.5|40702.5|40723.1|40703.1|40705.6|40685.6|108
1681344000000|2023-04-13 00:00:00|40723.1|40703.1|40730.6|40710.6|40748.1|40728.1|40703.1|40683.1|174
1681344300000|2023-04-13 00:05:00|40730|40710|40750.6|40730.6|40750.6|40730.6|40728.1|40708.1|67
1681344600000|2023-04-13 00:10:00|40748.6|40728.6|40748.1|40728.1|40760.6|40740.6|40743.1|40723.1|82
1681344900000|2023-04-13 00:15:00|40745.6|40725.6|40740.6|40720.6|40750.6|40730.6|40730.6|40710.6|86
1681345200000|2023-04-13 00:20:00|40741.1|40721.1|40756.1|40736.1|40765.6|40745.6|40740.6|40720.6|86
1681345500000|2023-04-13 00:25:00|40755.6|40735.6|40751.7|40731.7|40767.8|40747.8|40735.3|40715.3|85
1681345800000|2023-04-13 00:30:00|40749.7|40729.7|40761.7|40741.7|40771.7|40751.7|40747.2|40727.2|52
1681346100000|2023-04-13 00:35:00|40762.2|40742.2|40761.7|40741.7|40762.2|40742.2|40756.7|40736.7|30
1681346400000|2023-04-13 00:40:00|40762.2|40742.2|40759.2|40739.2|40767.2|40747.2|40754.2|40734.2|32
1681346700000|2023-04-13 00:45:00|40759.7|40739.7|40744.2|40724.2|40761.7|40741.7|40739.2|40719.2|32
1681347000000|2023-04-13 00:50:00|40742.2|40722.2|40759.2|40739.2|40766.7|40746.7|40742.2|40722.2|45
1681347300000|2023-04-13 00:55:00|40758.6|40738.6|40742.8|40722.8|40761.7|40741.7|40722.8|40702.8|121
1681347600000|2023-04-13 01:00:00|40743.3|40723.3|40755.8|40735.8|40770.8|40750.8|40730.3|40710.3|365
1681347900000|2023-04-13 01:05:00|40757.8|40737.8|40722.2|40702.2|40757.8|40737.8|40702.8|40682.8|186
1681348200000|2023-04-13 01:10:00|40722.8|40702.8|40707.8|40687.8|40737.8|40717.8|40700.8|40680.8|147
1681348500000|2023-04-13 01:15:00|40708.3|40688.3|40688.3|40668.3|40708.3|40688.3|40674.7|40654.7|167
1681348800000|2023-04-13 01:20:00|40687.8|40667.8|40693.3|40673.3|40703.3|40683.3|40687.8|40667.8|127
1681349100000|2023-04-13 01:25:00|40692.8|40672.8|40713.9|40693.9|40728.3|40708.3|40685.8|40665.8|143
1681349400000|2023-04-13 01:30:00|40714.5|40694.5|40733.9|40713.9|40742.5|40722.5|40697|40677|153
1681349700000|2023-04-13 01:35:00|40734.5|40714.5|40735.3|40715.3|40742|40722|40710.3|40690.3|92
1681350000000|2023-04-13 01:40:00|40737.8|40717.8|40722.8|40702.8|40747.8|40727.8|40720.3|40700.3|215
1681350300000|2023-04-13 01:45:00|40720.3|40700.3|40691.7|40671.7|40723.3|40703.3|40689.2|40669.2|115
1681350600000|2023-04-13 01:50:00|40689.7|40669.7|40721.7|40701.7|40726.1|40706.1|40686.7|40666.7|186
1681350900000|2023-04-13 01:55:00|40723.6|40703.6|40701.1|40681.1|40733.6|40713.6|40698.1|40678.1|175
1681351200000|2023-04-13 02:00:00|40700.6|40680.6|40707.5|40687.5|40716.1|40696.1|40679.5|40659.5|434
1681351500000|2023-04-13 02:05:00|40705|40685|40719.5|40699.5|40724.5|40704.5|40692|40672|169
1681351800000|2023-04-13 02:10:00|40718.9|40698.9|40724.5|40704.5|40737|40717|40711.4|40691.4|122
1681352100000|2023-04-13 02:15:00|40725|40705|40673.1|40653.1|40732|40712|40670.6|40650.6|119
1681352400000|2023-04-13 02:20:00|40672.5|40652.5|40665.6|40645.6|40673.1|40653.1|40663.1|40643.1|107
1681352700000|2023-04-13 02:25:00|40667.5|40647.5|40675.6|40655.6|40680.6|40660.6|40653.1|40633.1|142
1681353000000|2023-04-13 02:30:00|40678.1|40658.1|40678.1|40658.1|40695.6|40675.6|40660.6|40640.6|175
1681353300000|2023-04-13 02:35:00|40678.6|40658.6|40718.6|40698.6|40723.1|40703.1|40678.6|40658.6|187
1681353600000|2023-04-13 02:40:00|40716.1|40696.1|40720.6|40700.6|40721.1|40701.1|40695.6|40675.6|116
1681353900000|2023-04-13 02:45:00|40721.1|40701.1|40726.1|40706.1|40726.1|40706.1|40703.1|40683.1|67
1681354200000|2023-04-13 02:50:00|40725.6|40705.6|40710.6|40690.6|40735.6|40715.6|40708.1|40688.1|36
1681354500000|2023-04-13 02:55:00|40710|40690|40680.6|40660.6|40710.6|40690.6|40680.6|40660.6|60
1681354800000|2023-04-13 03:00:00|40678.1|40658.1|40665|40645|40678.6|40658.6|40655.6|40635.6|60
1681355100000|2023-04-13 03:05:00|40666.1|40646.1|40640.6|40620.6|40681.1|40661.1|40633.6|40613.6|80
1681355400000|2023-04-13 03:10:00|40645.6|40625.6|40653.1|40633.1|40663.1|40643.1|40640.6|40620.6|56
1681355700000|2023-04-13 03:15:00|40653.6|40633.6|40640.6|40620.6|40655.6|40635.6|40635.6|40615.6|81
1681356000000|2023-04-13 03:20:00|40640|40620|40680.6|40660.6|40681.1|40661.1|40630|40610|118
1681356300000|2023-04-13 03:25:00|40675.6|40655.6|40645|40625|40675.6|40655.6|40640.6|40620.6|49
1681356600000|2023-04-13 03:30:00|40643.1|40623.1|40648.1|40628.1|40655.6|40635.6|40640.6|40620.6|26
1681356900000|2023-04-13 03:35:00|40646.1|40626.1|40633.1|40613.1|40648.1|40628.1|40632.5|40612.5|42
1681357200000|2023-04-13 03:40:00|40635|40615|40637|40617|40640.6|40620.6|40631.1|40611.1|58
1681357500000|2023-04-13 03:45:00|40635|40615|40637.5|40617.5|40642.5|40622.5|40635|40615|26
1681357800000|2023-04-13 03:50:00|40635|40615|40655|40635|40655|40635|40635|40615|30
1681358100000|2023-04-13 03:55:00|40653.1|40633.1|40665|40645|40667.5|40647.5|40652.5|40632.5|32
1681358400000|2023-04-13 04:00:00|40662.5|40642.5|40645|40625|40662.5|40642.5|40642.5|40622.5|25
1681358700000|2023-04-13 04:05:00|40642.5|40622.5|40652.5|40632.5|40652.5|40632.5|40642.5|40622.5|17
1681359000000|2023-04-13 04:10:00|40650|40630|40657.5|40637.5|40665|40645|40650|40630|17
1681359300000|2023-04-13 04:15:00|40657|40637|40667.5|40647.5|40667.5|40647.5|40655|40635|11
1681359600000|2023-04-13 04:20:00|40662.5|40642.5|40640|40620|40667|40647|40637|40617|59
1681359900000|2023-04-13 04:25:00|40640.6|40620.6|40615.6|40595.6|40643.1|40623.1|40607.5|40587.5|106
1681360200000|2023-04-13 04:30:00|40616.1|40596.1|40625|40605|40632.5|40612.5|40608.1|40588.1|63
1681360500000|2023-04-13 04:35:00|40622.5|40602.5|40627|40607|40637.5|40617.5|40622.5|40602.5|23
1681360800000|2023-04-13 04:40:00|40626.4|40606.4|40619.5|40599.5|40629.5|40609.5|40619.5|40599.5|19
1681361100000|2023-04-13 04:45:00|40616.4|40596.4|40618.9|40598.9|40619.5|40599.5|40612|40592|32
1681361400000|2023-04-13 04:50:00|40617|40597|40630|40610|40633.9|40613.9|40614.5|40594.5|25
1681361700000|2023-04-13 04:55:00|40629.5|40609.5|40624.5|40604.5|40629.5|40609.5|40618.9|40598.9|7
1681362000000|2023-04-13 05:00:00|40623.9|40603.9|40617|40597|40639.5|40619.5|40610|40590|79
1681362300000|2023-04-13 05:05:00|40619.5|40599.5|40623.1|40603.1|40635.6|40615.6|40617.5|40597.5|187
1681362600000|2023-04-13 05:10:00|40623.6|40603.6|40600.6|40580.6|40630.6|40610.6|40600.6|40580.6|59
1681362900000|2023-04-13 05:15:00|40598.1|40578.1|40608.1|40588.1|40608.1|40588.1|40583.1|40563.1|104
1681363200000|2023-04-13 05:20:00|40610.6|40590.6|40608.1|40588.1|40617.5|40597.5|40595|40575|59
1681363500000|2023-04-13 05:25:00|40605.6|40585.6|40624.7|40604.7|40625.6|40605.6|40603.1|40583.1|106
1681363800000|2023-04-13 05:30:00|40623.6|40603.6|40600.6|40580.6|40623.6|40603.6|40585.6|40565.6|125
1681364100000|2023-04-13 05:35:00|40598.6|40578.6|40565.6|40545.6|40601.1|40581.1|40560.6|40540.6|75
1681364400000|2023-04-13 05:40:00|40565|40545|40555|40535|40571.1|40551.1|40548.1|40528.1|86
1681364700000|2023-04-13 05:45:00|40553.1|40533.1|40598.1|40578.1|40599.1|40579.1|40550.6|40530.6|66
1681365000000|2023-04-13 05:50:00|40600.6|40580.6|40593.1|40573.1|40603.1|40583.1|40588.1|40568.1|37
1681365300000|2023-04-13 05:55:00|40592.5|40572.5|40578.1|40558.1|40592.5|40572.5|40570.6|40550.6|31
1681365600000|2023-04-13 06:00:00|40580.6|40560.6|40593.1|40573.1|40610.6|40590.6|40580.6|40560.6|111
1681365900000|2023-04-13 06:05:00|40592.5|40572.5|40588.1|40568.1|40600.6|40580.6|40568.6|40548.6|82
1681366200000|2023-04-13 06:10:00|40586.1|40566.1|40598.1|40578.1|40606.1|40586.1|40586.1|40566.1|57
1681366500000|2023-04-13 06:15:00|40595.6|40575.6|40588.1|40568.1|40610|40590|40582.5|40562.5|72
1681366800000|2023-04-13 06:20:00|40588.6|40568.6|40604.1|40584.1|40620.6|40600.6|40583.1|40563.1|93
1681367100000|2023-04-13 06:25:00|40600.2|40580.2|40594.1|40574.1|40629.7|40609.7|40593.3|40573.3|197
1681367400000|2023-04-13 06:30:00|40594.7|40574.7|40617.2|40597.2|40628.6|40608.6|40581.6|40561.6|124
1681367700000|2023-04-13 06:35:00|40614.7|40594.7|40633.6|40613.6|40648.6|40628.6|40614.1|40594.1|138
1681368000000|2023-04-13 06:40:00|40634.1|40614.1|40683.1|40663.1|40683.6|40663.6|40631.6|40611.6|198
1681368300000|2023-04-13 06:45:00|40683.6|40663.6|40657.5|40637.5|40688.6|40668.6|40657.5|40637.5|115
1681368600000|2023-04-13 06:50:00|40658.1|40638.1|40655.6|40635.6|40688.6|40668.6|40655.6|40635.6|124
1681368900000|2023-04-13 06:55:00|40656.1|40636.1|40648.6|40628.6|40684.1|40664.1|40647.7|40627.7|121
1681369200000|2023-04-13 07:00:00|40644.1|40624.1|40756.6|40736.6|40784.1|40764.1|40644.1|40624.1|294
1681369500000|2023-04-13 07:05:00|40759.1|40739.1|40816.6|40796.6|40824.1|40804.1|40759.1|40739.1|187
1681369800000|2023-04-13 07:10:00|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40778.6|40758.6|124
1681370100000|2023-04-13 07:15:00|40814.7|40794.7|40842.2|40822.2|40849.1|40829.1|40811.6|40791.6|176
1681370400000|2023-04-13 07:20:00|40842.7|40822.7|40809.1|40789.1|40842.7|40822.7|40801.6|40781.6|250
1681370700000|2023-04-13 07:25:00|40808.6|40788.6|40854.1|40834.1|40858.6|40838.6|40804.1|40784.1|147
1681371000000|2023-04-13 07:30:00|40853.6|40833.6|40833.6|40813.6|40859.7|40839.7|40822|40802|148
1681371300000|2023-04-13 07:35:00|40838.6|40818.6|40830|40810|40851.1|40831.1|40830|40810|205
1681371600000|2023-04-13 07:40:00|40828|40808|40837|40817|40858.9|40838.9|40825.5|40805.5|128
1681371900000|2023-04-13 07:45:00|40839.5|40819.5|40866.4|40846.4|40875|40855|40838.9|40818.9|75
1681372200000|2023-04-13 07:50:00|40864.5|40844.5|40863|40843|40869.5|40849.5|40844.5|40824.5|87
1681372500000|2023-04-13 07:55:00|40865|40845|40878|40858|40900|40880|40865|40845|122
1681372800000|2023-04-13 08:00:00|40880.5|40860.5|40978|40958|40980.5|40960.5|40878|40858|437
1681373100000|2023-04-13 08:05:00|40980.5|40960.5|40965.5|40945.5|40985.5|40965.5|40956.1|40936.1|303
1681373400000|2023-04-13 08:10:00|40965|40945|40948|40928|40986.1|40966.1|40945.5|40925.5|151
1681373700000|2023-04-13 08:15:00|40948.6|40928.6|40971.6|40951.6|40971.6|40951.6|40928|40908|167
1681374000000|2023-04-13 08:20:00|40973.6|40953.6|41036.6|41016.6|41051.6|41031.6|40968|40948|473
1681374300000|2023-04-13 08:25:00|41039.1|41019.1|41035.2|41015.2|41066.6|41046.6|41025.8|41005.8|235
1681374600000|2023-04-13 08:30:00|41037.2|41017.2|41025.2|41005.2|41062.2|41042.2|41025.2|41005.2|187
1681374900000|2023-04-13 08:35:00|41024.7|41004.7|40977.7|40957.7|41024.7|41004.7|40965.2|40945.2|219
1681375200000|2023-04-13 08:40:00|40975.2|40955.2|40993.3|40973.3|40993.3|40973.3|40963.3|40943.3|222
1681375500000|2023-04-13 08:45:00|40991.3|40971.3|41008.3|40988.3|41010.2|40990.2|40990.8|40970.8|190
1681375800000|2023-04-13 08:50:00|41011.3|40991.3|40967.4|40947.4|41017.9|40997.9|40967.4|40947.4|190
1681376100000|2023-04-13 08:55:00|40969.9|40949.9|40973.5|40953.5|40976|40956|40960.4|40940.4|139
1681376400000|2023-04-13 09:00:00|40974|40954|40961.8|40941.8|40997.9|40977.9|40959.9|40939.9|212
1681376700000|2023-04-13 09:05:00|40961.3|40941.3|40933.8|40913.8|40961.3|40941.3|40933.8|40913.8|149
1681377000000|2023-04-13 09:10:00|40934.3|40914.3|40960.4|40940.4|40962.9|40942.9|40934.3|40914.3|101
1681377300000|2023-04-13 09:15:00|40962.9|40942.9|40961.3|40941.3|41000.4|40980.4|40951.8|40931.8|126
1681377600000|2023-04-13 09:20:00|40961.8|40941.8|40956.8|40936.8|40969.3|40949.3|40947.4|40927.4|44
1681377900000|2023-04-13 09:25:00|40957.4|40937.4|40974.3|40954.3|40981.8|40961.8|40956.8|40936.8|69
1681378200000|2023-04-13 09:30:00|40971.8|40951.8|40966.8|40946.8|40981|40961|40966.8|40946.8|131
1681378500000|2023-04-13 09:35:00|40964.9|40944.9|40964.3|40944.3|40969.9|40949.9|40955.4|40935.4|50
1681378800000|2023-04-13 09:40:00|40962.4|40942.4|40977.4|40957.4|40977.4|40957.4|40958.8|40938.8|96
1681379100000|2023-04-13 09:45:00|40979.9|40959.9|41003.3|40983.3|41003.3|40983.3|40974.3|40954.3|87
1681379400000|2023-04-13 09:50:00|41002.7|40982.7|41008.8|40988.8|41018.8|40998.8|41000.8|40980.8|70
1681379700000|2023-04-13 09:55:00|41009.3|40989.3|41006.8|40986.8|41013.8|40993.8|41003.8|40983.8|61
1681380000000|2023-04-13 10:00:00|41005.7|40985.7|40973.8|40953.8|41006.8|40986.8|40969.3|40949.3|119
1681380300000|2023-04-13 10:05:00|40971.3|40951.3|40984.3|40964.3|40985.4|40965.4|40966.8|40946.8|73
1681380600000|2023-04-13 10:10:00|40979.9|40959.9|41000.4|40980.4|41004.9|40984.9|40966.8|40946.8|68
1681380900000|2023-04-13 10:15:00|41000.9|40980.9|40999.9|40979.9|41012.9|40992.9|40999.9|40979.9|88
1681381200000|2023-04-13 10:20:00|41000.4|40980.4|41029.9|41009.9|41035.9|41015.9|40999.9|40979.9|160
1681381500000|2023-04-13 10:25:00|41032.4|41012.4|41007.4|40987.4|41034.9|41014.9|41004.9|40984.9|75
1681381800000|2023-04-13 10:30:00|41009.9|40989.9|41025.4|41005.4|41029.9|41009.9|41007.9|40987.9|49
1681382100000|2023-04-13 10:35:00|41027.4|41007.4|41014.9|40994.9|41027.4|41007.4|41007.4|40987.4|72
1681382400000|2023-04-13 10:40:00|41012.4|40992.4|41002.4|40982.4|41025.9|41005.9|41001.8|40981.8|74
1681382700000|2023-04-13 10:45:00|41001.8|40981.8|41032.9|41012.9|41032.9|41012.9|40999.9|40979.9|84
1681383000000|2023-04-13 10:50:00|41033.4|41013.4|41022.4|41002.4|41033.4|41013.4|41022.4|41002.4|86
1681383300000|2023-04-13 10:55:00|41019.9|40999.9|41029.9|41009.9|41032.4|41012.4|41017.4|40997.4|114
1681383600000|2023-04-13 11:00:00|41030.9|41010.9|41029.9|41009.9|41037.4|41017.4|41024.9|41004.9|167
1681383900000|2023-04-13 11:05:00|41027.4|41007.4|41019.9|40999.9|41029.9|41009.9|41007.4|40987.4|116
1681384200000|2023-04-13 11:10:00|41020.4|41000.4|41030.9|41010.9|41038.4|41018.4|41017.9|40997.9|202
1681384500000|2023-04-13 11:15:00|41035.9|41015.9|41025.4|41005.4|41035.9|41015.9|41017.9|40997.9|205
1681384800000|2023-04-13 11:20:00|41020.9|41000.9|41030.9|41010.9|41036.5|41016.5|41018.4|40998.4|117
1681385100000|2023-04-13 11:25:00|41035|41015|41035.9|41015.9|41045|41025|41019|40999|329
1681385400000|2023-04-13 11:30:00|41033.4|41013.4|40984|40964|41067|41047|40984|40964|535
1681385700000|2023-04-13 11:35:00|40985.9|40965.9|41018.4|40998.4|41025.9|41005.9|40985.9|40965.9|295
1681386000000|2023-04-13 11:40:00|41017.9|40997.9|40978.4|40958.4|41017.9|40997.9|40972.9|40952.9|228
1681386300000|2023-04-13 11:45:00|40980.4|40960.4|41018.4|40998.4|41018.4|40998.4|40980.4|40960.4|134
1681386600000|2023-04-13 11:50:00|41020.9|41000.9|41035.4|41015.4|41041.5|41021.5|41020.9|41000.9|225
1681386900000|2023-04-13 11:55:00|41033.4|41013.4|41028.9|41008.9|41043.9|41023.9|41018.4|40998.4|272
1681387200000|2023-04-13 12:00:00|41029.5|41009.5|41086.4|41066.4|41088.9|41068.9|41028.4|41008.4|465
1681387500000|2023-04-13 12:05:00|41085.9|41065.9|41133.9|41113.9|41133.9|41113.9|41070|41050|742
1681387800000|2023-04-13 12:10:00|41131.4|41111.4|41107.9|41087.9|41164.5|41144.5|41104.8|41084.8|628
1681388100000|2023-04-13 12:15:00|41104.8|41084.8|41113.4|41093.4|41122.9|41102.9|41062.9|41042.9|567
1681388400000|2023-04-13 12:20:00|41115.4|41095.4|41092.9|41072.9|41115.9|41095.9|41075.4|41055.4|291
1681388700000|2023-04-13 12:25:00|41091.8|41071.8|41084.3|41064.3|41099.8|41079.8|41082.3|41062.3|279
1681389000000|2023-04-13 12:30:00|41082.3|41062.3|41155.9|41135.9|41188.9|41168.9|41077.3|41057.3|1308
1681389300000|2023-04-13 12:35:00|41156.4|41136.4|41079.8|41059.8|41175.4|41155.4|41074.3|41054.3|681
1681389600000|2023-04-13 12:40:00|41077.3|41057.3|41105.4|41085.4|41125.9|41105.9|41077.3|41057.3|519
1681389900000|2023-04-13 12:45:00|41102.9|41082.9|41158.4|41138.4|41168.4|41148.4|41102.3|41082.3|500
1681390200000|2023-04-13 12:50:00|41158.9|41138.9|41306.1|41286.1|41313.6|41293.6|41148.9|41128.9|1913
1681390500000|2023-04-13 12:55:00|41308.6|41288.6|41299.6|41279.6|41397.1|41377.1|41284.1|41264.1|1868
1681390800000|2023-04-13 13:00:00|41300.2|41280.2|41289.8|41269.8|41335.9|41315.9|41222.7|41202.7|2557
1681391100000|2023-04-13 13:05:00|41290.3|41270.3|41187.3|41167.3|41306.4|41286.4|41187.3|41167.3|1095
1681391400000|2023-04-13 13:10:00|41187.8|41167.8|41177.8|41157.8|41211.4|41191.4|41146.9|41126.9|771
1681391700000|2023-04-13 13:15:00|41177.3|41157.3|41212.8|41192.8|41219.4|41199.4|41162.8|41142.8|1033
1681392000000|2023-04-13 13:20:00|41210.9|41190.9|41185.3|41165.3|41225.3|41205.3|41177.8|41157.8|563
1681392300000|2023-04-13 13:25:00|41185.9|41165.9|41225.9|41205.9|41235.9|41215.9|41185.9|41165.9|470
1681392600000|2023-04-13 13:30:00|41226.4|41206.4|41239.4|41219.4|41253.9|41233.9|41224.4|41204.4|685
1681392900000|2023-04-13 13:35:00|41240|41220|41220|41200|41244.4|41224.4|41189.4|41169.4|552
1681393200000|2023-04-13 13:40:00|41222.5|41202.5|41227.5|41207.5|41266.9|41246.9|41217.5|41197.5|483
1681393500000|2023-04-13 13:45:00|41228|41208|41310.5|41290.5|41310.5|41290.5|41228|41208|870
1681393800000|2023-04-13 13:50:00|41311|41291|41256|41236|41323.5|41303.5|41248|41228|693
1681394100000|2023-04-13 13:55:00|41260.5|41240.5|41284.9|41264.9|41299.9|41279.9|41254.9|41234.9|396
1681394400000|2023-04-13 14:00:00|41285.5|41265.5|41256|41236|41304.6|41284.6|41253.5|41233.5|606
1681394700000|2023-04-13 14:05:00|41256.5|41236.5|41170.1|41150.1|41256.5|41236.5|41167.6|41147.6|600
1681395000000|2023-04-13 14:10:00|41168.1|41148.1|41209.2|41189.2|41218.5|41198.5|41163.1|41143.1|694
1681395300000|2023-04-13 14:15:00|41209.7|41189.7|41213.7|41193.7|41221.7|41201.7|41191.2|41171.2|631
1681395600000|2023-04-13 14:20:00|41213.1|41193.1|41203.5|41183.5|41220.6|41200.6|41195.5|41175.5|842
1681395900000|2023-04-13 14:25:00|41205.5|41185.5|41233.5|41213.5|41249.5|41229.5|41203.5|41183.5|472
1681396200000|2023-04-13 14:30:00|41235.4|41215.4|41264.5|41244.5|41267.6|41247.6|41226.5|41206.5|416
1681396500000|2023-04-13 14:35:00|41262.6|41242.6|41208.3|41188.3|41264.5|41244.5|41201.3|41181.3|520
1681396800000|2023-04-13 14:40:00|41203.8|41183.8|41203.5|41183.5|41214.4|41194.4|41195.3|41175.3|770
1681397100000|2023-04-13 14:45:00|41206|41186|41203.5|41183.5|41208.5|41188.5|41180.4|41160.4|403
1681397400000|2023-04-13 14:50:00|41202.9|41182.9|41183.8|41163.8|41209.5|41189.5|41182.4|41162.4|484
1681397700000|2023-04-13 14:55:00|41184.4|41164.4|41197.9|41177.9|41207.4|41187.4|41179.9|41159.9|262
1681398000000|2023-04-13 15:00:00|41199.9|41179.9|41202.4|41182.4|41207.4|41187.4|41188.3|41168.3|436
1681398300000|2023-04-13 15:05:00|41204.4|41184.4|41231.5|41211.5|41233.4|41213.4|41199.5|41179.5|565
1681398600000|2023-04-13 15:10:00|41228.4|41208.4|41254.5|41234.5|41255|41235|41215.9|41195.9|373
1681398900000|2023-04-13 15:15:00|41253.4|41233.4|41287.4|41267.4|41288.4|41268.4|41245.4|41225.4|442
1681399200000|2023-04-13 15:20:00|41287.9|41267.9|41291.8|41271.8|41292.4|41272.4|41256.3|41236.3|440
1681399500000|2023-04-13 15:25:00|41294.3|41274.3|41271.8|41251.8|41297.4|41277.4|41264.3|41244.3|261
1681399800000|2023-04-13 15:30:00|41269.9|41249.9|41262.4|41242.4|41277.4|41257.4|41244.3|41224.3|376
1681400100000|2023-04-13 15:35:00|41261.8|41241.8|41282.4|41262.4|41292.4|41272.4|41261.8|41241.8|747
1681400400000|2023-04-13 15:40:00|41282.9|41262.9|41272.4|41252.4|41305.4|41285.4|41269.9|41249.9|375
1681400700000|2023-04-13 15:45:00|41274.3|41254.3|41294.5|41274.5|41319.5|41299.5|41259.3|41239.3|619
1681401000000|2023-04-13 15:50:00|41292|41272|41235.9|41215.9|41294.5|41274.5|41235.9|41215.9|434
1681401300000|2023-04-13 15:55:00|41236.4|41216.4|41250.4|41230.4|41268.4|41248.4|41236.4|41216.4|421
1681401600000|2023-04-13 16:00:00|41250.9|41230.9|41237.3|41217.3|41252.9|41232.9|41229.3|41209.3|516
1681401900000|2023-04-13 16:05:00|41239.3|41219.3|41219.8|41199.8|41240.4|41220.4|41216.3|41196.3|724
1681402200000|2023-04-13 16:10:00|41220.4|41200.4|41201.7|41181.7|41243.8|41223.8|41201.7|41181.7|485
1681402500000|2023-04-13 16:15:00|41204.2|41184.2|41173.6|41153.6|41204.2|41184.2|41152.2|41132.2|843
1681402800000|2023-04-13 16:20:00|41171.6|41151.6|41183.1|41163.1|41183.1|41163.1|41158.1|41138.1|533
1681403100000|2023-04-13 16:25:00|41180.1|41160.1|41195.6|41175.6|41199.1|41179.1|41171.6|41151.6|594
1681403400000|2023-04-13 16:30:00|41196.1|41176.1|41162.9|41142.9|41197|41177|41161|41141|897
1681403700000|2023-04-13 16:35:00|41165.4|41145.4|41169|41149|41174.9|41154.9|41157.4|41137.4|851
1681404000000|2023-04-13 16:40:00|41169.5|41149.5|41143.5|41123.5|41177.9|41157.9|41109.9|41089.9|677
1681404300000|2023-04-13 16:45:00|41142.9|41122.9|41161.5|41141.5|41164|41144|41130.4|41110.4|786
1681404600000|2023-04-13 16:50:00|41162|41142|41187.4|41167.4|41204.9|41184.9|41162|41142|820
1681404900000|2023-04-13 16:55:00|41182.9|41162.9|41229.8|41209.8|41229.9|41209.9|41182.4|41162.4|2323
1681405200000|2023-04-13 17:00:00|41226.7|41206.7|41212.3|41192.3|41226.7|41206.7|41179.8|41159.8|345
1681405500000|2023-04-13 17:05:00|41209.8|41189.8|41232.8|41212.8|41235.8|41215.8|41204.8|41184.8|178
1681405800000|2023-04-13 17:10:00|41232.3|41212.3|41235.8|41215.8|41237.8|41217.8|41229.8|41209.8|261
1681406100000|2023-04-13 17:15:00|41233.8|41213.8|41261.3|41241.3|41263.8|41243.8|41233.8|41213.8|249
1681406400000|2023-04-13 17:20:00|41261.9|41241.9|41231.9|41211.9|41261.9|41241.9|41229.4|41209.4|93
1681406700000|2023-04-13 17:25:00|41233.8|41213.8|41241.9|41221.9|41251.9|41231.9|41233.8|41213.8|117
1681407000000|2023-04-13 17:30:00|41246.3|41226.3|41279.9|41259.9|41279.9|41259.9|41241.9|41221.9|166
1681407300000|2023-04-13 17:35:00|41276.9|41256.9|41297.4|41277.4|41301.9|41281.9|41271.9|41251.9|83
1681407600000|2023-04-13 17:40:00|41296.9|41276.9|41311.9|41291.9|41311.9|41291.9|41292.4|41272.4|100
1681407900000|2023-04-13 17:45:00|41309.9|41289.9|41301.8|41281.8|41311.9|41291.9|41296.9|41276.9|58
1681408200000|2023-04-13 17:50:00|41301.3|41281.3|41331.8|41311.8|41333.8|41313.8|41299.3|41279.3|115
1681408500000|2023-04-13 17:55:00|41332.4|41312.4|41312.9|41292.9|41332.4|41312.4|41304.9|41284.9|75
1681408800000|2023-04-13 18:00:00|41314.9|41294.9|41307.9|41287.9|41322.4|41302.4|41296.8|41276.8|68
1681409100000|2023-04-13 18:05:00|41308.4|41288.4|41317.4|41297.4|41326.8|41306.8|41308.4|41288.4|89
1681409400000|2023-04-13 18:10:00|41316.8|41296.8|41301.8|41281.8|41319.9|41299.9|41299.9|41279.9|49
1681409700000|2023-04-13 18:15:00|41301.3|41281.3|41307.4|41287.4|41311.8|41291.8|41296.8|41276.8|95
1681410000000|2023-04-13 18:20:00|41309.3|41289.3|41306.8|41286.8|41311.8|41291.8|41302.9|41282.9|24
1681410300000|2023-04-13 18:25:00|41304.9|41284.9|41291.8|41271.8|41309.9|41289.9|41282.4|41262.4|93
1681410600000|2023-04-13 18:30:00|41287.4|41267.4|41287.4|41267.4|41292.4|41272.4|41286.3|41266.3|22
1681410900000|2023-04-13 18:35:00|41286.8|41266.8|41278.8|41258.8|41287.4|41267.4|41278.8|41258.8|63
1681411200000|2023-04-13 18:40:00|41276.3|41256.3|41291.8|41271.8|41291.8|41271.8|41252.9|41232.9|50
1681411500000|2023-04-13 18:45:00|41292.9|41272.9|41289.3|41269.3|41306.8|41286.8|41289.3|41269.3|80
1681411800000|2023-04-13 18:50:00|41288.8|41268.8|41284.8|41264.8|41289.8|41269.8|41281.8|41261.8|31
1681412100000|2023-04-13 18:55:00|41285.4|41265.4|41304.8|41284.8|41304.8|41284.8|41285.4|41265.4|49
1681412400000|2023-04-13 19:00:00|41302.3|41282.3|41291.8|41271.8|41302.3|41282.3|41286.8|41266.8|34
1681412700000|2023-04-13 19:05:00|41296.8|41276.8|41304.3|41284.3|41304.3|41284.3|41288.8|41268.8|55
1681413000000|2023-04-13 19:10:00|41306.8|41286.8|41306.3|41286.3|41309.8|41289.8|41299.3|41279.3|104
1681413300000|2023-04-13 19:15:00|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41295.2|41275.2|95
1681413600000|2023-04-13 19:20:00|41307.7|41287.7|41310.2|41290.2|41315.8|41295.8|41301.3|41281.3|48
1681413900000|2023-04-13 19:25:00|41308.3|41288.3|41300.8|41280.8|41316.3|41296.3|41295.8|41275.8|46
1681414200000|2023-04-13 19:30:00|41304.7|41284.7|41303.3|41283.3|41305.8|41285.8|41295.8|41275.8|30
1681414500000|2023-04-13 19:35:00|41303.8|41283.8|41298.3|41278.3|41303.8|41283.8|41292.7|41272.7|39
1681414800000|2023-04-13 19:40:00|41298.8|41278.8|41295.8|41275.8|41300.8|41280.8|41295.8|41275.8|29
1681415100000|2023-04-13 19:45:00|41293.8|41273.8|41285.8|41265.8|41300.8|41280.8|41285.8|41265.8|57
1681415400000|2023-04-13 19:50:00|41285.2|41265.2|41280.8|41260.8|41285.8|41265.8|41273.3|41253.3|64
1681415700000|2023-04-13 19:55:00|41275.8|41255.8|41275.8|41255.8|41281.3|41261.3|41270.8|41250.8|38
1681416000000|2023-04-13 20:00:00|41276.3|41256.3|41270.8|41250.8|41276.3|41256.3|41270.8|41250.8|66
1681416300000|2023-04-13 20:05:00|41268.8|41248.8|41273.8|41253.8|41278.8|41258.8|41268.8|41248.8|24
1681416600000|2023-04-13 20:10:00|41271.3|41251.3|41271.3|41251.3|41278.3|41258.3|41270.7|41250.7|51
1681416900000|2023-04-13 20:15:00|41273.2|41253.2|41275.2|41255.2|41275.7|41255.7|41270.7|41250.7|8
1681417200000|2023-04-13 20:20:00|41275.7|41255.7|41279.3|41259.3|41281.8|41261.8|41272.7|41252.7|29
1681417500000|2023-04-13 20:25:00|41281.8|41261.8|41281.3|41261.3|41281.8|41261.8|41278.8|41258.8|8
1681417800000|2023-04-13 20:30:00|41280.7|41260.7|41275.7|41255.7|41281.3|41261.3|41275.2|41255.2|27
1681418100000|2023-04-13 20:35:00|41272.7|41252.7|41270.7|41250.7|41275.7|41255.7|41270.7|41250.7|7
1681418400000|2023-04-13 20:40:00|41270.2|41250.2|41269.7|41249.7|41270.2|41250.2|41269.7|41249.7|21
1681418700000|2023-04-13 20:45:00|41270.7|41250.7|41279.7|41259.7|41280.2|41260.2|41267.7|41247.7|58
1681419000000|2023-04-13 20:50:00|41277.7|41257.7|41267.7|41247.7|41282.7|41262.7|41267.7|41247.7|50
1681419300000|2023-04-13 20:55:00|41267.2|41247.2|41267.7|41247.7|41275.2|41255.2|41265.2|41245.2|40
1681423200000|2023-04-13 22:00:00|41253.9|41233.9|41262.7|41242.7|41277.7|41257.7|41248.2|41228.2|77
1681423500000|2023-04-13 22:05:00|41257.7|41237.7|41262.7|41242.7|41263.2|41243.2|41257.2|41237.2|30
1681423800000|2023-04-13 22:10:00|41260.2|41240.2|41254.7|41234.7|41260.2|41240.2|41254.7|41234.7|22
1681424100000|2023-04-13 22:15:00|41252.7|41232.7|41239.7|41219.7|41252.7|41232.7|41237.7|41217.7|52
1681424400000|2023-04-13 22:20:00|41234.7|41214.7|41232.2|41212.2|41237.2|41217.2|41229.2|41209.2|57
1681424700000|2023-04-13 22:25:00|41234.7|41214.7|41242.7|41222.7|41242.7|41222.7|41234.7|41214.7|14
1681425000000|2023-04-13 22:30:00|41244.7|41224.7|41244.7|41224.7|41247.2|41227.2|41239.7|41219.7|27
1681425300000|2023-04-13 22:35:00|41242.2|41222.2|41237.2|41217.2|41242.2|41222.2|41237.2|41217.2|31
1681425600000|2023-04-13 22:40:00|41234.7|41214.7|41237.2|41217.2|41239.7|41219.7|41234.7|41214.7|5
1681425900000|2023-04-13 22:45:00|41234.7|41214.7|41237.7|41217.7|41240.2|41220.2|41232.7|41212.7|25
1681426200000|2023-04-13 22:50:00|41235.2|41215.2|41237.2|41217.2|41237.7|41217.7|41235.2|41215.2|3
1681426500000|2023-04-13 22:55:00|41237.7|41217.7|41242.7|41222.7|41242.7|41222.7|41237.7|41217.7|4
1681426800000|2023-04-13 23:00:00|41237.7|41217.7|41229.7|41209.7|41237.7|41217.7|41227.7|41207.7|15
1681427100000|2023-04-13 23:05:00|41227.7|41207.7|41219.7|41199.7|41227.7|41207.7|41219.1|41199.1|24
1681427400000|2023-04-13 23:10:00|41221.6|41201.6|41217.2|41197.2|41221.6|41201.6|41217.2|41197.2|17
1681427700000|2023-04-13 23:15:00|41219.1|41199.1|41221.6|41201.6|41222.7|41202.7|41219.1|41199.1|15
1681428000000|2023-04-13 23:20:00|41219.1|41199.1|41217.2|41197.2|41219.7|41199.7|41214.7|41194.7|27
1681428300000|2023-04-13 23:25:00|41214.7|41194.7|41217.2|41197.2|41217.2|41197.2|41212.2|41192.2|11
1681428600000|2023-04-13 23:30:00|41214.7|41194.7|41222.2|41202.2|41222.7|41202.7|41214.7|41194.7|21
1681428900000|2023-04-13 23:35:00|41219.1|41199.1|41222.1|41202.1|41222.7|41202.7|41219.1|41199.1|18
1681429200000|2023-04-13 23:40:00|41220.2|41200.2|41214.1|41194.1|41222.7|41202.7|41214.1|41194.1|23
1681429500000|2023-04-13 23:45:00|41212.1|41192.1|41212.1|41192.1|41214.6|41194.6|41211.6|41191.6|11
1681429800000|2023-04-13 23:50:00|41212.7|41192.7|41224.6|41204.6|41224.6|41204.6|41212.7|41192.7|16
1681430100000|2023-04-13 23:55:00|41222.7|41202.7|41232.1|41212.1|41232.1|41212.1|41222.7|41202.7|25
1681430400000|2023-04-14 00:00:00|41232.7|41212.7|41277.1|41257.1|41277.7|41257.7|41214.6|41194.6|160
1681430700000|2023-04-14 00:05:00|41275.2|41255.2|41242.7|41222.7|41277.7|41257.7|41233.2|41213.2|138
1681431000000|2023-04-14 00:10:00|41243.2|41223.2|41248.2|41228.2|41248.2|41228.2|41225.7|41205.7|44
1681431300000|2023-04-14 00:15:00|41250.7|41230.7|41273.2|41253.2|41275.2|41255.2|41248.2|41228.2|66
1681431600000|2023-04-14 00:20:00|41275.7|41255.7|41278.2|41258.2|41291.2|41271.2|41275.7|41255.7|56
1681431900000|2023-04-14 00:25:00|41277.7|41257.7|41273.2|41253.2|41284.7|41264.7|41270.2|41250.2|50
1681432200000|2023-04-14 00:30:00|41273.7|41253.7|41290.7|41270.7|41291.2|41271.2|41273.2|41253.2|44
1681432500000|2023-04-14 00:35:00|41291.2|41271.2|41293.7|41273.7|41301.2|41281.2|41288.2|41268.2|67
1681432800000|2023-04-14 00:40:00|41296.2|41276.2|41308.2|41288.2|41308.2|41288.2|41296.2|41276.2|99
1681433100000|2023-04-14 00:45:00|41308.7|41288.7|41288.2|41268.2|41310.7|41290.7|41288.2|41268.2|39
1681433400000|2023-04-14 00:50:00|41288.7|41268.7|41265.7|41245.7|41290.7|41270.7|41255.1|41235.1|104
1681433700000|2023-04-14 00:55:00|41266.2|41246.2|41255.7|41235.7|41278.2|41258.2|41252.6|41232.6|64
1681434000000|2023-04-14 01:00:00|41253.2|41233.2|41273.2|41253.2|41294.2|41274.2|41245.7|41225.7|286
1681434300000|2023-04-14 01:05:00|41278.2|41258.2|41288.7|41268.7|41298.2|41278.2|41277.6|41257.6|167
1681434600000|2023-04-14 01:10:00|41290.7|41270.7|41320.7|41300.7|41320.7|41300.7|41285.7|41265.7|132
1681434900000|2023-04-14 01:15:00|41322.6|41302.6|41318.1|41298.1|41333.7|41313.7|41290.6|41270.6|229
1681435200000|2023-04-14 01:20:00|41317.6|41297.6|41333.1|41313.1|41341.2|41321.2|41317.6|41297.6|152
1681435500000|2023-04-14 01:25:00|41333.7|41313.7|41338.1|41318.1|41355.6|41335.6|41333.7|41313.7|166
1681435800000|2023-04-14 01:30:00|41338.7|41318.7|41368.7|41348.7|41395.1|41375.1|41338.1|41318.1|184
1681436100000|2023-04-14 01:35:00|41371.2|41351.2|41365.6|41345.6|41391.2|41371.2|41350.6|41330.6|152
1681436400000|2023-04-14 01:40:00|41363.1|41343.1|41353.1|41333.1|41363.1|41343.1|41345.6|41325.6|136
1681436700000|2023-04-14 01:45:00|41350.6|41330.6|41391.2|41371.2|41391.2|41371.2|41343.1|41323.1|71
1681437000000|2023-04-14 01:50:00|41393.1|41373.1|41450.6|41430.6|41460.6|41440.6|41393.1|41373.1|273
1681437300000|2023-04-14 01:55:00|41451.1|41431.1|41533.7|41513.7|41538.1|41518.1|41446.1|41426.1|736
1681437600000|2023-04-14 02:00:00|41536.2|41516.2|41558.7|41538.7|41561.7|41541.7|41518.7|41498.7|378
1681437900000|2023-04-14 02:05:00|41556.2|41536.2|41594.8|41574.8|41623.3|41603.3|41556.2|41536.2|809
1681438200000|2023-04-14 02:10:00|41594.3|41574.3|41593.8|41573.8|41598.8|41578.8|41574.8|41554.8|403
1681438500000|2023-04-14 02:15:00|41591.8|41571.8|41613.8|41593.8|41639.3|41619.3|41591.8|41571.8|218
1681438800000|2023-04-14 02:20:00|41614.3|41594.3|41616.8|41596.8|41646.8|41626.8|41603.8|41583.8|216
1681439100000|2023-04-14 02:25:00|41618.8|41598.8|41617.3|41597.3|41640.3|41620.3|41613.8|41593.8|174
1681439400000|2023-04-14 02:30:00|41616.8|41596.8|41605.8|41585.8|41634.8|41614.8|41605.8|41585.8|418
1681439700000|2023-04-14 02:35:00|41603.9|41583.9|41602.4|41582.4|41611.9|41591.9|41594.9|41574.9|616
1681440000000|2023-04-14 02:40:00|41601.9|41581.9|41596.9|41576.9|41607.4|41587.4|41594.9|41574.9|222
1681440300000|2023-04-14 02:45:00|41599.4|41579.4|41595.9|41575.9|41611.8|41591.8|41589.9|41569.9|134
1681440600000|2023-04-14 02:50:00|41597.9|41577.9|41598.4|41578.4|41602.9|41582.9|41587.9|41567.9|264
1681440900000|2023-04-14 02:55:00|41598.9|41578.9|41607.9|41587.9|41627.3|41607.3|41587.9|41567.9|160
1681441200000|2023-04-14 03:00:00|41610.4|41590.4|41590.4|41570.4|41613.4|41593.4|41587.9|41567.9|119
1681441500000|2023-04-14 03:05:00|41587.9|41567.9|41578.9|41558.9|41598.9|41578.9|41573.9|41553.9|144
1681441800000|2023-04-14 03:10:00|41580.9|41560.9|41621.4|41601.4|41624.4|41604.4|41578.4|41558.4|94
1681442100000|2023-04-14 03:15:00|41620.9|41600.9|41622.3|41602.3|41627.8|41607.8|41603.3|41583.3|106
1681442400000|2023-04-14 03:20:00|41620.3|41600.3|41630.8|41610.8|41630.8|41610.8|41608.3|41588.3|64
1681442700000|2023-04-14 03:25:00|41626.9|41606.9|41618.8|41598.8|41643.8|41623.8|41618.8|41598.8|124
1681443000000|2023-04-14 03:30:00|41617.8|41597.8|41654.3|41634.3|41654.3|41634.3|41613.8|41593.8|85
1681443300000|2023-04-14 03:35:00|41654.9|41634.9|41670.8|41650.8|41678.8|41658.8|41654.9|41634.9|109
1681443600000|2023-04-14 03:40:00|41668.8|41648.8|41648.3|41628.3|41673.8|41653.8|41647.8|41627.8|51
1681443900000|2023-04-14 03:45:00|41647.8|41627.8|41645.8|41625.8|41655.8|41635.8|41643.3|41623.3|57
1681444200000|2023-04-14 03:50:00|41648.3|41628.3|41640.8|41620.8|41648.3|41628.3|41638.3|41618.3|65
1681444500000|2023-04-14 03:55:00|41640.3|41620.3|41628.3|41608.3|41640.8|41620.8|41628.3|41608.3|26
1681444800000|2023-04-14 04:00:00|41630.8|41610.8|41615.8|41595.8|41630.8|41610.8|41615.3|41595.3|34
1681445100000|2023-04-14 04:05:00|41616.3|41596.3|41647.8|41627.8|41647.8|41627.8|41616.3|41596.3|99
1681445400000|2023-04-14 04:10:00|41652.8|41632.8|41671.3|41651.3|41680.3|41660.3|41652.8|41632.8|96
1681445700000|2023-04-14 04:15:00|41670.8|41650.8|41670.8|41650.8|41676.8|41656.8|41666.3|41646.3|75
1681446000000|2023-04-14 04:20:00|41668.8|41648.8|41650.3|41630.3|41670.8|41650.8|41650.3|41630.3|69
1681446300000|2023-04-14 04:25:00|41649.8|41629.8|41627.8|41607.8|41649.8|41629.8|41612.3|41592.3|76
1681446600000|2023-04-14 04:30:00|41628.3|41608.3|41635.8|41615.8|41663.3|41643.3|41623.3|41603.3|85
1681446900000|2023-04-14 04:35:00|41635.3|41615.3|41632.8|41612.8|41637.8|41617.8|41627.8|41607.8|31
1681447200000|2023-04-14 04:40:00|41635.3|41615.3|41622.7|41602.7|41635.3|41615.3|41620.2|41600.2|59
1681447500000|2023-04-14 04:45:00|41620.2|41600.2|41626.7|41606.7|41627.2|41607.2|41612.7|41592.7|26
1681447800000|2023-04-14 04:50:00|41627.2|41607.2|41632.2|41612.2|41632.7|41612.7|41625.7|41605.7|23
1681448100000|2023-04-14 04:55:00|41632.7|41612.7|41626.7|41606.7|41636.7|41616.7|41626.2|41606.2|22
1681448400000|2023-04-14 05:00:00|41627.2|41607.2|41616.2|41596.2|41644.7|41624.7|41616.2|41596.2|93
1681448700000|2023-04-14 05:05:00|41615.7|41595.7|41627.2|41607.2|41633.7|41613.7|41602.2|41582.2|87
1681449000000|2023-04-14 05:10:00|41625.2|41605.2|41637.7|41617.7|41650.2|41630.2|41622.2|41602.2|61
1681449300000|2023-04-14 05:15:00|41637.2|41617.2|41640.2|41620.2|41645.2|41625.2|41619.2|41599.2|39
1681449600000|2023-04-14 05:20:00|41639.7|41619.7|41660.7|41640.7|41663.2|41643.2|41620.2|41600.2|54
1681449900000|2023-04-14 05:25:00|41660.2|41640.2|41635.7|41615.7|41660.2|41640.2|41635.7|41615.7|62
1681450200000|2023-04-14 05:30:00|41637.7|41617.7|41592.2|41572.2|41640.2|41620.2|41584.7|41564.7|182
1681450500000|2023-04-14 05:35:00|41590.2|41570.2|41593.7|41573.7|41611.2|41591.2|41571.7|41551.7|102
1681450800000|2023-04-14 05:40:00|41597.7|41577.7|41582.7|41562.7|41615.2|41595.2|41582.7|41562.7|78
1681451100000|2023-04-14 05:45:00|41582.2|41562.2|41613.2|41593.2|41623.2|41603.2|41579.7|41559.7|91
1681451400000|2023-04-14 05:50:00|41612.7|41592.7|41647.7|41627.7|41650.7|41630.7|41607.7|41587.7|88
1681451700000|2023-04-14 05:55:00|41648.2|41628.2|41642.7|41622.7|41652.7|41632.7|41630.7|41610.7|106
1681452000000|2023-04-14 06:00:00|41637.7|41617.7|41577.7|41557.7|41637.7|41617.7|41577.7|41557.7|116
1681452300000|2023-04-14 06:05:00|41576.7|41556.7|41587.7|41567.7|41593.7|41573.7|41571.7|41551.7|148
1681452600000|2023-04-14 06:10:00|41585.7|41565.7|41577.7|41557.7|41595.7|41575.7|41572.7|41552.7|142
1681452900000|2023-04-14 06:15:00|41575.2|41555.2|41549.6|41529.6|41576.6|41556.6|41549.6|41529.6|208
1681453200000|2023-04-14 06:20:00|41547.6|41527.6|41572.1|41552.1|41572.6|41552.6|41539.1|41519.1|156
1681453500000|2023-04-14 06:25:00|41571.6|41551.6|41575.6|41555.6|41578.6|41558.6|41556.6|41536.6|141
1681453800000|2023-04-14 06:30:00|41580.1|41560.1|41528.6|41508.6|41580.1|41560.1|41525.1|41505.1|312
1681454100000|2023-04-14 06:35:00|41527.6|41507.6|41482.6|41462.6|41527.6|41507.6|41482.6|41462.6|255
1681454400000|2023-04-14 06:40:00|41480.6|41460.6|41479.1|41459.1|41497.6|41477.6|41476.6|41456.6|298
1681454700000|2023-04-14 06:45:00|41478.6|41458.6|41449.6|41429.6|41478.6|41458.6|41441.6|41421.6|329
1681455000000|2023-04-14 06:50:00|41449.1|41429.1|41428.6|41408.6|41449.1|41429.1|41414.1|41394.1|387
1681455300000|2023-04-14 06:55:00|41424.6|41404.6|41454.6|41434.6|41456.6|41436.6|41415.1|41395.1|187
1681455600000|2023-04-14 07:00:00|41458.6|41438.6|41449.1|41429.1|41489.6|41469.6|41442.1|41422.1|303
1681455900000|2023-04-14 07:05:00|41446.6|41426.6|41431.6|41411.6|41466.6|41446.6|41401.6|41381.6|205
1681456200000|2023-04-14 07:10:00|41432.1|41412.1|41457.1|41437.1|41469.6|41449.6|41427.1|41407.1|97
1681456500000|2023-04-14 07:15:00|41454.6|41434.6|41396.5|41376.5|41485.1|41465.1|41394|41374|139
1681456800000|2023-04-14 07:20:00|41391.5|41371.5|41341|41321|41391.5|41371.5|41313.5|41293.5|372
1681457100000|2023-04-14 07:25:00|41341.5|41321.5|41381|41361|41381|41361|41334|41314|158
1681457400000|2023-04-14 07:30:00|41378|41358|41401|41381|41409|41389|41367.5|41347.5|207
1681457700000|2023-04-14 07:35:00|41403.5|41383.5|41389|41369|41403.5|41383.5|41343.5|41323.5|128
1681458000000|2023-04-14 07:40:00|41391|41371|41355.5|41335.5|41396|41376|41353|41333|133
1681458300000|2023-04-14 07:45:00|41353|41333|41373.5|41353.5|41376|41356|41335|41315|137
1681458600000|2023-04-14 07:50:00|41370.5|41350.5|41395.5|41375.5|41398.5|41378.5|41368.5|41348.5|65
1681458900000|2023-04-14 07:55:00|41395|41375|41372.5|41352.5|41395.5|41375.5|41368|41348|89
1681459200000|2023-04-14 08:00:00|41372|41352|41428|41408|41436|41416|41322|41302|237
1681459500000|2023-04-14 08:05:00|41427.5|41407.5|41393.5|41373.5|41427.5|41407.5|41371|41351|296
1681459800000|2023-04-14 08:10:00|41392.5|41372.5|41404|41384|41412.5|41392.5|41385.5|41365.5|223
1681460100000|2023-04-14 08:15:00|41406|41386|41369|41349|41406|41386|41368.5|41348.5|104
1681460400000|2023-04-14 08:20:00|41371|41351|41299.5|41279.5|41381|41361|41294|41274|122
1681460700000|2023-04-14 08:25:00|41299|41279|41288|41268|41307|41287|41284.5|41264.5|169
1681461000000|2023-04-14 08:30:00|41290|41270|41332|41312|41332|41312|41287|41267|138
1681461300000|2023-04-14 08:35:00|41334.5|41314.5|41345|41325|41345|41325|41319.5|41299.5|208
1681461600000|2023-04-14 08:40:00|41345.5|41325.5|41359|41339|41369.5|41349.5|41345.5|41325.5|117
1681461900000|2023-04-14 08:45:00|41358.5|41338.5|41355|41335|41358.5|41338.5|41315|41295|106
1681462200000|2023-04-14 08:50:00|41352.5|41332.5|41361|41341|41366|41346|41348.5|41328.5|98
1681462500000|2023-04-14 08:55:00|41360.5|41340.5|41363|41343|41370.5|41350.5|41336|41316|48
1681462800000|2023-04-14 09:00:00|41365|41345|41377.5|41357.5|41380.5|41360.5|41330.5|41310.5|66
1681463100000|2023-04-14 09:05:00|41377|41357|41379.5|41359.5|41400.5|41380.5|41363|41343|78
1681463400000|2023-04-14 09:10:00|41382.5|41362.5|41383|41363|41392.5|41372.5|41378|41358|76
1681463700000|2023-04-14 09:15:00|41382.5|41362.5|41400.5|41380.5|41406.5|41386.5|41372.5|41352.5|63
1681464000000|2023-04-14 09:20:00|41402.5|41382.5|41428.5|41408.5|41431|41411|41395.5|41375.5|117
1681464300000|2023-04-14 09:25:00|41423.5|41403.5|41421|41401|41433.5|41413.5|41407|41387|82
1681464600000|2023-04-14 09:30:00|41419|41399|41426|41406|41434.5|41414.5|41403.5|41383.5|142
1681464900000|2023-04-14 09:35:00|41424|41404|41442|41422|41442|41422|41419.5|41399.5|98
1681465200000|2023-04-14 09:40:00|41444.5|41424.5|41449|41429|41454.5|41434.5|41442.5|41422.5|142
1681465500000|2023-04-14 09:45:00|41446.5|41426.5|41415.5|41395.5|41446.5|41426.5|41414.5|41394.5|102
1681465800000|2023-04-14 09:50:00|41419.5|41399.5|41405|41385|41427|41407|41399.5|41379.5|50
1681466100000|2023-04-14 09:55:00|41405.5|41385.5|41445.5|41425.5|41447.5|41427.5|41405.5|41385.5|88
1681466400000|2023-04-14 10:00:00|41444.5|41424.5|41442|41422|41447|41427|41424.5|41404.5|149
1681466700000|2023-04-14 10:05:00|41444.5|41424.5|41464.9|41444.9|41474|41454|41439.5|41419.5|159
1681467000000|2023-04-14 10:10:00|41464.5|41444.5|41439.4|41419.4|41469.5|41449.5|41439.4|41419.4|93
1681467300000|2023-04-14 10:15:00|41439|41419|41403.9|41383.9|41449.4|41429.4|41403.9|41383.9|112
1681467600000|2023-04-14 10:20:00|41404.4|41384.4|41424.4|41404.4|41435.5|41415.5|41404.4|41384.4|122
1681467900000|2023-04-14 10:25:00|41424.9|41404.9|41431.4|41411.4|41439.9|41419.9|41424.9|41404.9|88
1681468200000|2023-04-14 10:30:00|41431.9|41411.9|41419.9|41399.9|41436.4|41416.4|41405.9|41385.9|149
1681468500000|2023-04-14 10:35:00|41422.4|41402.4|41432.4|41412.4|41432.4|41412.4|41408.9|41388.9|76
1681468800000|2023-04-14 10:40:00|41432.9|41412.9|41420.9|41400.9|41432.9|41412.9|41410.9|41390.9|104
1681469100000|2023-04-14 10:45:00|41421.4|41401.4|41444.4|41424.4|41454.4|41434.4|41420.9|41400.9|164
1681469400000|2023-04-14 10:50:00|41443.9|41423.9|41474.9|41454.9|41477.4|41457.4|41443.9|41423.9|87
1681469700000|2023-04-14 10:55:00|41475.4|41455.4|41481.4|41461.4|41506.4|41486.4|41475.4|41455.4|267
1681470000000|2023-04-14 11:00:00|41480.4|41460.4|41449.9|41429.9|41480.4|41460.4|41430.9|41410.9|195
1681470300000|2023-04-14 11:05:00|41446.9|41426.9|41480.4|41460.4|41480.4|41460.4|41439.9|41419.9|117
1681470600000|2023-04-14 11:10:00|41480.9|41460.9|41480.9|41460.9|41488.9|41468.9|41470.9|41450.9|134
1681470900000|2023-04-14 11:15:00|41483.4|41463.4|41483.9|41463.9|41501.4|41481.4|41476.4|41456.4|149
1681471200000|2023-04-14 11:20:00|41486.4|41466.4|41476.9|41456.9|41486.4|41466.4|41459.4|41439.4|77
1681471500000|2023-04-14 11:25:00|41474.4|41454.4|41465.9|41445.9|41474.4|41454.4|41432.4|41412.4|176
1681471800000|2023-04-14 11:30:00|41463.9|41443.9|41440.9|41420.9|41488.4|41468.4|41435.4|41415.4|309
1681472100000|2023-04-14 11:35:00|41443.4|41423.4|41424.9|41404.9|41466.8|41446.8|41421.9|41401.9|398
1681472400000|2023-04-14 11:40:00|41427.4|41407.4|41444.9|41424.9|41446.9|41426.9|41409.9|41389.9|161
1681472700000|2023-04-14 11:45:00|41442.4|41422.4|41467.4|41447.4|41475.4|41455.4|41442.4|41422.4|119
1681473000000|2023-04-14 11:50:00|41467.9|41447.9|41470.9|41450.9|41470.9|41450.9|41448.4|41428.4|195
1681473300000|2023-04-14 11:55:00|41466.9|41446.9|41477.4|41457.4|41477.4|41457.4|41453.9|41433.9|156
1681473600000|2023-04-14 12:00:00|41477.8|41457.8|41540.3|41520.3|41566.9|41546.9|41477.4|41457.4|571
1681473900000|2023-04-14 12:05:00|41539.8|41519.8|41608.3|41588.3|41610.3|41590.3|41525.8|41505.8|652
1681474200000|2023-04-14 12:10:00|41610.3|41590.3|41733.8|41713.8|41758.3|41738.3|41610.3|41590.3|970
1681474500000|2023-04-14 12:15:00|41735.8|41715.8|41801.8|41781.8|41808.8|41788.8|41735.8|41715.8|717
1681474800000|2023-04-14 12:20:00|41804.3|41784.3|41815.3|41795.3|41850.3|41830.3|41787.3|41767.3|1048
1681475100000|2023-04-14 12:25:00|41812.3|41792.3|41839.8|41819.8|41869.8|41849.8|41801.8|41781.8|585
1681475400000|2023-04-14 12:30:00|41833.3|41813.3|41725.3|41705.3|41883.8|41863.8|41725.3|41705.3|1127
1681475700000|2023-04-14 12:35:00|41724.8|41704.8|41757.2|41737.2|41826.3|41806.3|41708.3|41688.3|847
1681476000000|2023-04-14 12:40:00|41759.3|41739.3|41642.3|41622.3|41782.2|41762.2|41639.8|41619.8|967
1681476300000|2023-04-14 12:45:00|41644.3|41624.3|41694.3|41674.3|41699.3|41679.3|41636.8|41616.8|704
1681476600000|2023-04-14 12:50:00|41691.8|41671.8|41646.8|41626.8|41714.8|41694.8|41644.3|41624.3|434
1681476900000|2023-04-14 12:55:00|41644.3|41624.3|41645.3|41625.3|41669.8|41649.8|41605.3|41585.3|678
1681477200000|2023-04-14 13:00:00|41644.8|41624.8|41589.2|41569.2|41644.8|41624.8|41556.2|41536.2|1395
1681477500000|2023-04-14 13:05:00|41591.7|41571.7|41609.7|41589.7|41655.2|41635.2|41579.2|41559.2|815
1681477800000|2023-04-14 13:10:00|41610.2|41590.2|41632.7|41612.7|41635.2|41615.2|41577.2|41557.2|519
1681478100000|2023-04-14 13:15:00|41633.2|41613.2|41625.2|41605.2|41642.7|41622.7|41592.7|41572.7|438
1681478400000|2023-04-14 13:20:00|41622.2|41602.2|41639.2|41619.2|41652.7|41632.7|41614.7|41594.7|378
1681478700000|2023-04-14 13:25:00|41638.7|41618.7|41685.2|41665.2|41685.2|41665.2|41619.2|41599.2|218
1681479000000|2023-04-14 13:30:00|41687.2|41667.2|41693.7|41673.7|41707.2|41687.2|41660.2|41640.2|537
1681479300000|2023-04-14 13:35:00|41696.2|41676.2|41721.2|41701.2|41739.2|41719.2|41694.2|41674.2|610
1681479600000|2023-04-14 13:40:00|41723.7|41703.7|41793.7|41773.7|41817.2|41797.2|41695.7|41675.7|961
1681479900000|2023-04-14 13:45:00|41796.2|41776.2|41715.7|41695.7|41831.2|41811.2|41710.7|41690.7|1133
1681480200000|2023-04-14 13:50:00|41713.6|41693.6|41794.1|41774.1|41808.6|41788.6|41713.2|41693.2|662
1681480500000|2023-04-14 13:55:00|41792.1|41772.1|41796.6|41776.6|41839.1|41819.1|41791.6|41771.6|448
1681480800000|2023-04-14 14:00:00|41792.2|41772.2|41679.1|41659.1|41792.2|41772.2|41673.6|41653.6|1233
1681481100000|2023-04-14 14:05:00|41681.6|41661.6|41594.7|41574.7|41688.1|41668.1|41531.2|41511.2|1106
1681481400000|2023-04-14 14:10:00|41597.2|41577.2|41581.2|41561.2|41626.7|41606.7|41543.2|41523.2|717
1681481700000|2023-04-14 14:15:00|41580.7|41560.7|41512.7|41492.7|41608.7|41588.7|41502.2|41482.2|643
1681482000000|2023-04-14 14:20:00|41510.2|41490.2|41363.7|41343.7|41518.2|41498.2|41340.7|41320.7|1988
1681482300000|2023-04-14 14:25:00|41365.7|41345.7|41343.3|41323.3|41385.7|41365.7|41327.2|41307.2|879
1681482600000|2023-04-14 14:30:00|41344.3|41324.3|41196.3|41176.3|41373.3|41353.3|41158.8|41138.8|1485
1681482900000|2023-04-14 14:35:00|41193.3|41173.3|41238.3|41218.3|41242.8|41222.8|41142.8|41122.8|1776
1681483200000|2023-04-14 14:40:00|41237.8|41217.8|41139.4|41119.4|41241.3|41221.3|41106.4|41086.4|1274
1681483500000|2023-04-14 14:45:00|41141.4|41121.4|41082.8|41062.8|41141.4|41121.4|41060.4|41040.4|1140
1681483800000|2023-04-14 14:50:00|41082.3|41062.3|41004.3|40984.3|41112.8|41092.8|40986.4|40966.4|1113
1681484100000|2023-04-14 14:55:00|41006.4|40986.4|41098.9|41078.9|41101.4|41081.4|40947.4|40927.4|1465
1681484400000|2023-04-14 15:00:00|41100.9|41080.9|41004.9|40984.9|41104.3|41084.3|40954.9|40934.9|999
1681484700000|2023-04-14 15:05:00|41000.4|40980.4|41023.4|41003.4|41028.4|41008.4|40954.4|40934.4|1036
1681485000000|2023-04-14 15:10:00|41023.9|41003.9|41047.4|41027.4|41084.3|41064.3|41023.9|41003.9|728
1681485300000|2023-04-14 15:15:00|41048.4|41028.4|41026.9|41006.9|41055.4|41035.4|40994.4|40974.4|625
1681485600000|2023-04-14 15:20:00|41029.4|41009.4|40953.9|40933.9|41029.4|41009.4|40943.9|40923.9|471
1681485900000|2023-04-14 15:25:00|40951.4|40931.4|40980.4|40960.4|40985.4|40965.4|40941.4|40921.4|542
1681486200000|2023-04-14 15:30:00|40979.9|40959.9|41006.4|40986.4|41014.9|40994.9|40976.4|40956.4|600
1681486500000|2023-04-14 15:35:00|41006.9|40986.9|40991.9|40971.9|41034.4|41014.4|40983.9|40963.9|505
1681486800000|2023-04-14 15:40:00|40991.4|40971.4|41049.4|41029.4|41071.9|41051.9|40990.9|40970.9|627
1681487100000|2023-04-14 15:45:00|41048.9|41028.9|41015.4|40995.4|41070.4|41050.4|41014.9|40994.9|558
1681487400000|2023-04-14 15:50:00|41014.9|40994.9|41041.4|41021.4|41061.9|41041.9|40997.4|40977.4|473
1681487700000|2023-04-14 15:55:00|41039.4|41019.4|41068.4|41048.4|41068.4|41048.4|41016.9|40996.9|421
1681488000000|2023-04-14 16:00:00|41067.9|41047.9|41070.4|41050.4|41073.9|41053.9|41046.4|41026.4|411
1681488300000|2023-04-14 16:05:00|41072.9|41052.9|41071.4|41051.4|41073.4|41053.4|41020.4|41000.4|370
1681488600000|2023-04-14 16:10:00|41070.9|41050.9|41020.4|41000.4|41071.4|41051.4|41020.4|41000.4|238
1681488900000|2023-04-14 16:15:00|41018.4|40998.4|41043.4|41023.4|41045.9|41025.9|41013.4|40993.4|370
1681489200000|2023-04-14 16:20:00|41042.9|41022.9|41038.4|41018.4|41065.9|41045.9|41035.4|41015.4|393
1681489500000|2023-04-14 16:25:00|41037.9|41017.9|41042.4|41022.4|41053.4|41033.4|41033.4|41013.4|244
1681489800000|2023-04-14 16:30:00|41041.9|41021.9|41041.5|41021.5|41057.4|41037.4|41004.9|40984.9|617
1681490100000|2023-04-14 16:35:00|41039|41019|41016.9|40996.9|41039.4|41019.4|41007.4|40987.4|500
1681490400000|2023-04-14 16:40:00|41014.4|40994.4|40996.5|40976.5|41045.9|41025.9|40994|40974|569
1681490700000|2023-04-14 16:45:00|40996.9|40976.9|41026.5|41006.5|41039|41019|40994|40974|882
1681491000000|2023-04-14 16:50:00|41025.5|41005.5|41030.5|41010.5|41044.4|41024.4|41021.5|41001.5|688
1681491300000|2023-04-14 16:55:00|41028|41008|41083.5|41063.5|41086.5|41066.5|41025.5|41005.5|2730
1681491600000|2023-04-14 17:00:00|41084.4|41064.4|41097.4|41077.4|41102.4|41082.4|41060.4|41040.4|468
1681491900000|2023-04-14 17:05:00|41099.4|41079.4|41112.4|41092.4|41132.9|41112.9|41094.9|41074.9|322
1681492200000|2023-04-14 17:10:00|41110.4|41090.4|41112.4|41092.4|41127.4|41107.4|41107.4|41087.4|117
1681492500000|2023-04-14 17:15:00|41113.4|41093.4|41094.4|41074.4|41119.9|41099.9|41094|41074|138
1681492800000|2023-04-14 17:20:00|41094|41074|41078.4|41058.4|41094.4|41074.4|41052.9|41032.9|81
1681493100000|2023-04-14 17:25:00|41080.4|41060.4|41073.4|41053.4|41083.4|41063.4|41068.4|41048.4|171
1681493400000|2023-04-14 17:30:00|41069.4|41049.4|41063.4|41043.4|41073.9|41053.9|41033.4|41013.4|71
1681493700000|2023-04-14 17:35:00|41063.9|41043.9|41064.9|41044.9|41064.9|41044.9|41052.9|41032.9|103
1681494000000|2023-04-14 17:40:00|41065.4|41045.4|41074.9|41054.9|41090.9|41070.9|41065.4|41045.4|81
1681494300000|2023-04-14 17:45:00|41072.9|41052.9|41103.9|41083.9|41108.4|41088.4|41067.4|41047.4|74
1681494600000|2023-04-14 17:50:00|41103.4|41083.4|41127.4|41107.4|41139.4|41119.4|41102.9|41082.9|137
1681494900000|2023-04-14 17:55:00|41130.4|41110.4|41127.4|41107.4|41142.4|41122.4|41117.4|41097.4|132
1681495200000|2023-04-14 18:00:00|41131.9|41111.9|41134.9|41114.9|41137.4|41117.4|41129.4|41109.4|46
1681495500000|2023-04-14 18:05:00|41136.9|41116.9|41132.9|41112.9|41139.9|41119.9|41131.5|41111.5|33
1681495800000|2023-04-14 18:10:00|41133.4|41113.4|41142.4|41122.4|41142.4|41122.4|41133.4|41113.4|37
1681496100000|2023-04-14 18:15:00|41144.4|41124.4|41146.5|41126.5|41161.9|41141.9|41141.5|41121.5|91
1681496400000|2023-04-14 18:20:00|41146.9|41126.9|41151.9|41131.9|41155.4|41135.4|41137.4|41117.4|107
1681496700000|2023-04-14 18:25:00|41147.9|41127.9|41157.4|41137.4|41159.4|41139.4|41133.9|41113.9|33
1681497000000|2023-04-14 18:30:00|41157.9|41137.9|41142.9|41122.9|41167.4|41147.4|41139.9|41119.9|92
1681497300000|2023-04-14 18:35:00|41142.4|41122.4|41125.4|41105.4|41145.9|41125.9|41125.4|41105.4|71
1681497600000|2023-04-14 18:40:00|41124.9|41104.9|41152.9|41132.9|41152.9|41132.9|41122.4|41102.4|49
1681497900000|2023-04-14 18:45:00|41153.4|41133.4|41174.9|41154.9|41176.9|41156.9|41153.4|41133.4|35
1681498200000|2023-04-14 18:50:00|41177.4|41157.4|41162.9|41142.9|41177.4|41157.4|41160.4|41140.4|7
1681498500000|2023-04-14 18:55:00|41162.4|41142.4|41162.4|41142.4|41165.4|41145.4|41160.4|41140.4|26
1681498800000|2023-04-14 19:00:00|41157.9|41137.9|41158.4|41138.4|41165.4|41145.4|41157.4|41137.4|53
1681499100000|2023-04-14 19:05:00|41157.9|41137.9|41157.4|41137.4|41159.9|41139.9|41144.9|41124.9|51
1681499400000|2023-04-14 19:10:00|41157.9|41137.9|41150.4|41130.4|41160.4|41140.4|41144.9|41124.9|20
1681499700000|2023-04-14 19:15:00|41149.4|41129.4|41152.4|41132.4|41156.9|41136.9|41125.4|41105.4|75
1681500000000|2023-04-14 19:20:00|41152.9|41132.9|41149.9|41129.9|41154.9|41134.9|41139.9|41119.9|18
1681500300000|2023-04-14 19:25:00|41152.4|41132.4|41147.4|41127.4|41157.4|41137.4|41146.9|41126.9|44
1681500600000|2023-04-14 19:30:00|41145.4|41125.4|41147.4|41127.4|41150.4|41130.4|41142.4|41122.4|30
1681500900000|2023-04-14 19:35:00|41152.4|41132.4|41147.9|41127.9|41159.9|41139.9|41142.9|41122.9|44
1681501200000|2023-04-14 19:40:00|41149.9|41129.9|41162.4|41142.4|41164.9|41144.9|41149.9|41129.9|33
1681501500000|2023-04-14 19:45:00|41164.9|41144.9|41157.9|41137.9|41167.4|41147.4|41154.4|41134.4|26
1681501800000|2023-04-14 19:50:00|41157.4|41137.4|41147.4|41127.4|41157.4|41137.4|41144.9|41124.9|29
1681502100000|2023-04-14 19:55:00|41147.9|41127.9|41177.9|41157.9|41177.9|41157.9|41145.4|41125.4|67
1681502400000|2023-04-14 20:00:00|41177.4|41157.4|41180.4|41160.4|41180.9|41160.9|41171.9|41151.9|65
1681502700000|2023-04-14 20:05:00|41180.9|41160.9|41179.9|41159.9|41180.9|41160.9|41162.9|41142.9|45
1681503000000|2023-04-14 20:10:00|41181.9|41161.9|41172.4|41152.4|41181.9|41161.9|41167.9|41147.9|79
1681503300000|2023-04-14 20:15:00|41172.9|41152.9|41167.9|41147.9|41172.9|41152.9|41167.9|41147.9|14
1681503600000|2023-04-14 20:20:00|41169.9|41149.9|41167.9|41147.9|41173.4|41153.4|41167.9|41147.9|27
1681503900000|2023-04-14 20:25:00|41167.4|41147.4|41176|41156|41178.5|41158.5|41164.9|41144.9|33
1681504200000|2023-04-14 20:30:00|41178.5|41158.5|41183.5|41163.5|41188.5|41168.5|41176|41156|24
1681504500000|2023-04-14 20:35:00|41186.4|41166.4|41193.5|41173.5|41193.5|41173.5|41186.4|41166.4|13
1681504800000|2023-04-14 20:40:00|41193.9|41173.9|41195.5|41175.5|41198.9|41178.9|41193.9|41173.9|24
1681505100000|2023-04-14 20:45:00|41193.5|41173.5|41183.5|41163.5|41193.5|41173.5|41183.5|41163.5|25
1681505400000|2023-04-14 20:50:00|41183.9|41163.9|41186.4|41166.4|41186.4|41166.4|41178.9|41158.9|42
1681505700000|2023-04-14 20:55:00|41186.9|41166.9|41186|41166|41193.9|41173.9|41183.9|41163.9|45
1681682400000|2023-04-16 22:00:00|41133.7|41113.7|41106.2|41086.2|41133.7|41113.7|41106.2|41086.2|88
1681682700000|2023-04-16 22:05:00|41104.1|41084.1|41132.3|41112.3|41132.3|41112.3|41103.7|41083.7|39
1681683000000|2023-04-16 22:10:00|41129.1|41109.1|41091.6|41071.6|41129.1|41109.1|41091.6|41071.6|41
1681683300000|2023-04-16 22:15:00|41091.2|41071.2|41086.2|41066.2|41093.7|41073.7|41084.1|41064.1|53
1681683600000|2023-04-16 22:20:00|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41081.2|41061.2|14
1681683900000|2023-04-16 22:25:00|41087.9|41067.9|41086.6|41066.6|41093.3|41073.3|41086.2|41066.2|16
1681684200000|2023-04-16 22:30:00|41086.9|41066.9|41089.1|41069.1|41089.1|41069.1|41083.3|41063.3|28
1681684500000|2023-04-16 22:35:00|41091.2|41071.2|41083.7|41063.7|41091.2|41071.2|41081.6|41061.6|11
1681684800000|2023-04-16 22:40:00|41086.2|41066.2|41091.6|41071.6|41091.9|41071.9|41085.8|41065.8|20
1681685100000|2023-04-16 22:45:00|41090.8|41070.8|41083.7|41063.7|41090.8|41070.8|41083.7|41063.7|5
1681685400000|2023-04-16 22:50:00|41081.2|41061.2|41094.1|41074.1|41094.1|41074.1|41081.2|41061.2|25
1681685700000|2023-04-16 22:55:00|41093.7|41073.7|41093.3|41073.3|41103.7|41083.7|41093.3|41073.3|17
1681686000000|2023-04-16 23:00:00|41090.8|41070.8|41098.7|41078.7|41098.7|41078.7|41086.2|41066.2|30
1681686300000|2023-04-16 23:05:00|41098.3|41078.3|41096.2|41076.2|41106.2|41086.2|41093.7|41073.7|32
1681686600000|2023-04-16 23:10:00|41091.9|41071.9|41091.2|41071.2|41093.7|41073.7|41091.2|41071.2|13
1681686900000|2023-04-16 23:15:00|41088.7|41068.7|41088.7|41068.7|41093.7|41073.7|41086.2|41066.2|10
1681687200000|2023-04-16 23:20:00|41088.3|41068.3|41086.2|41066.2|41091.2|41071.2|41086.2|41066.2|4
1681687500000|2023-04-16 23:25:00|41085.8|41065.8|41081.2|41061.2|41086.2|41066.2|41078.7|41058.7|6
1681687800000|2023-04-16 23:30:00|41081.6|41061.6|41091.9|41071.9|41094.4|41074.4|41081.6|41061.6|45
1681688100000|2023-04-16 23:35:00|41089.4|41069.4|41092.3|41072.3|41092.3|41072.3|41089.4|41069.4|8
1681688400000|2023-04-16 23:40:00|41092.7|41072.7|41091.9|41071.9|41094.8|41074.8|41091.9|41071.9|4
1681688700000|2023-04-16 23:45:00|41091.6|41071.6|41084.4|41064.4|41091.6|41071.6|41082.3|41062.3|3
1681689000000|2023-04-16 23:50:00|41086.9|41066.9|41086.9|41066.9|41089.4|41069.4|41084.4|41064.4|17
1681689300000|2023-04-16 23:55:00|41087.3|41067.3|41090.6|41070.6|41090.6|41070.6|41082.7|41062.7|49
1681689600000|2023-04-17 00:00:00|41091|41071|41101|41081|41113.5|41093.5|41070.6|41050.6|145
1681689900000|2023-04-17 00:05:00|41101.4|41081.4|41061|41041|41103.5|41083.5|41050.2|41030.2|84
1681690200000|2023-04-17 00:10:00|41060.6|41040.6|41048.1|41028.1|41096|41076|41041|41021|119
1681690500000|2023-04-17 00:15:00|41050.2|41030.2|41065.6|41045.6|41065.6|41045.6|41048.1|41028.1|39
1681690800000|2023-04-17 00:20:00|41066|41046|41076|41056|41093.9|41073.9|41066|41046|35
1681691100000|2023-04-17 00:25:00|41076.4|41056.4|41070.6|41050.6|41081|41061|41063.1|41043.1|29
1681691400000|2023-04-17 00:30:00|41073.1|41053.1|41092.7|41072.7|41095.2|41075.2|41070.6|41050.6|14
1681691700000|2023-04-17 00:35:00|41088.5|41068.5|41087.7|41067.7|41090.2|41070.2|41070.6|41050.6|36
1681692000000|2023-04-17 00:40:00|41089.8|41069.8|41085.2|41065.2|41090.6|41070.6|41085.2|41065.2|22
1681692300000|2023-04-17 00:45:00|41082.7|41062.7|41062.7|41042.7|41082.7|41062.7|41060.2|41040.2|40
1681692600000|2023-04-17 00:50:00|41063.1|41043.1|41054.8|41034.8|41063.1|41043.1|41046|41026|37
1681692900000|2023-04-17 00:55:00|41055.6|41035.6|41019.8|40999.8|41058.1|41038.1|41018.1|40998.1|53
1681693200000|2023-04-17 01:00:00|41020.2|41000.2|41046.9|41026.9|41049|41029|41008.5|40988.5|322
1681693500000|2023-04-17 01:05:00|41044.4|41024.4|40988.7|40968.7|41056.5|41036.5|40986.2|40966.2|197
1681693800000|2023-04-17 01:10:00|40986.2|40966.2|40961.5|40941.5|40991.2|40971.2|40940.8|40920.8|216
1681694100000|2023-04-17 01:15:00|40961.2|40941.2|41011.5|40991.5|41011.5|40991.5|40941.9|40921.9|122
1681694400000|2023-04-17 01:20:00|41011.2|40991.2|41001.5|40981.5|41016.2|40996.2|40974.4|40954.4|114
1681694700000|2023-04-17 01:25:00|41001.2|40981.2|40967.5|40947.5|41001.2|40981.2|40965|40945|192
1681695000000|2023-04-17 01:30:00|40965.4|40945.4|41000|40980|41000.4|40980.4|40962.5|40942.5|184
1681695300000|2023-04-17 01:35:00|41000.4|40980.4|40985.4|40965.4|41017.9|40997.9|40965.8|40945.8|231
1681695600000|2023-04-17 01:40:00|40987.9|40967.9|41010|40990|41010.4|40990.4|40977.5|40957.5|156
1681695900000|2023-04-17 01:45:00|41010.4|40990.4|40980.8|40960.8|41032.5|41012.5|40980.8|40960.8|183
1681696200000|2023-04-17 01:50:00|40981.2|40961.2|41007.9|40987.9|41035.4|41015.4|40981.2|40961.2|172
1681696500000|2023-04-17 01:55:00|41007.5|40987.5|41000.4|40980.4|41013.3|40993.3|40977.5|40957.5|181
1681696800000|2023-04-17 02:00:00|41000|40980|40965.4|40945.4|41005.4|40985.4|40957.5|40937.5|221
1681697100000|2023-04-17 02:05:00|40965|40945|40980|40960|40987.5|40967.5|40962.5|40942.5|131
1681697400000|2023-04-17 02:10:00|40979.6|40959.6|40955.4|40935.4|40979.6|40959.6|40942.5|40922.5|201
1681697700000|2023-04-17 02:15:00|40955|40935|40944.6|40924.6|40957.5|40937.5|40921.7|40901.7|197
1681698000000|2023-04-17 02:20:00|40944.2|40924.2|40923.9|40903.9|40944.6|40924.6|40899.2|40879.2|224
1681698300000|2023-04-17 02:25:00|40923.5|40903.5|40928.9|40908.9|40938.9|40918.9|40923.5|40903.5|59
1681698600000|2023-04-17 02:30:00|40931.7|40911.7|40972.1|40952.1|40974.6|40954.6|40931.7|40911.7|106
1681698900000|2023-04-17 02:35:00|40974.6|40954.6|41003.3|40983.3|41011.7|40991.7|40974.6|40954.6|98
1681699200000|2023-04-17 02:40:00|41002.9|40982.9|40975.4|40955.4|41031.7|41011.7|40970|40950|145
1681699500000|2023-04-17 02:45:00|40977.9|40957.9|40992.5|40972.5|40992.5|40972.5|40970|40950|73
1681699800000|2023-04-17 02:50:00|40997.9|40977.9|41010.4|40990.4|41015|40995|40995.4|40975.4|62
1681700100000|2023-04-17 02:55:00|41010|40990|40990|40970|41010.4|40990.4|40985.4|40965.4|53
1681700400000|2023-04-17 03:00:00|40990.4|40970.4|41030|41010|41032.5|41012.5|40987.5|40967.5|129
1681700700000|2023-04-17 03:05:00|41027.5|41007.5|41027.5|41007.5|41042.9|41022.9|41015.4|40995.4|125
1681701000000|2023-04-17 03:10:00|41027.1|41007.1|41025.4|41005.4|41027.5|41007.5|41010.4|40990.4|60
1681701300000|2023-04-17 03:15:00|41022.5|41002.5|41030.4|41010.4|41032.9|41012.9|41002.1|40982.1|84
1681701600000|2023-04-17 03:20:00|41035|41015|41040|41020|41042.9|41022.9|41025.4|41005.4|69
1681701900000|2023-04-17 03:25:00|41037.9|41017.9|41060.4|41040.4|41060.4|41040.4|41035.4|41015.4|86
1681702200000|2023-04-17 03:30:00|41060|41040|41060.4|41040.4|41060.4|41040.4|41050.4|41030.4|33
1681702500000|2023-04-17 03:35:00|41062.5|41042.5|41067.9|41047.9|41075.8|41055.8|41062.5|41042.5|48
1681702800000|2023-04-17 03:40:00|41070.4|41050.4|41080.4|41060.4|41082.5|41062.5|41060|41040|53
1681703100000|2023-04-17 03:45:00|41082.9|41062.9|41080.4|41060.4|41085.4|41065.4|41065|41045|40
1681703400000|2023-04-17 03:50:00|41080.8|41060.8|41082.9|41062.9|41087.9|41067.9|41075.4|41055.4|25
1681703700000|2023-04-17 03:55:00|41082.5|41062.5|41070.4|41050.4|41082.5|41062.5|41067.5|41047.5|13
1681704000000|2023-04-17 04:00:00|41072.9|41052.9|41082.9|41062.9|41085.4|41065.4|41072.9|41052.9|42
1681704300000|2023-04-17 04:05:00|41085|41065|41107.9|41087.9|41107.9|41087.9|41082.9|41062.9|53
1681704600000|2023-04-17 04:10:00|41110|41090|41155.8|41135.8|41165|41145|41110|41090|157
1681704900000|2023-04-17 04:15:00|41150.8|41130.8|41130.4|41110.4|41153.3|41133.3|41130.4|41110.4|40
1681705200000|2023-04-17 04:20:00|41130|41110|41122.5|41102.5|41130|41110|41120.4|41100.4|33
1681705500000|2023-04-17 04:25:00|41120.4|41100.4|41125|41105|41127.5|41107.5|41115.4|41095.4|23
1681705800000|2023-04-17 04:30:00|41124.6|41104.6|41117.9|41097.9|41124.6|41104.6|41115.4|41095.4|11
1681706100000|2023-04-17 04:35:00|41117.5|41097.5|41112.9|41092.9|41118.3|41098.3|41110.4|41090.4|11
1681706400000|2023-04-17 04:40:00|41115.4|41095.4|41120.4|41100.4|41120.4|41100.4|41110.4|41090.4|17
1681706700000|2023-04-17 04:45:00|41120|41100|41110.4|41090.4|41125|41105|41110|41090|16
1681707000000|2023-04-17 04:50:00|41110|41090|41112.9|41092.9|41115.4|41095.4|41110|41090|22
1681707300000|2023-04-17 04:55:00|41113.3|41093.3|41070.8|41050.8|41115|41095|41065.4|41045.4|140
1681707600000|2023-04-17 05:00:00|41070.4|41050.4|41075|41055|41075.8|41055.8|41065|41045|61
1681707900000|2023-04-17 05:05:00|41072.9|41052.9|41070.4|41050.4|41100.8|41080.8|41070.4|41050.4|90
1681708200000|2023-04-17 05:10:00|41070|41050|41060.4|41040.4|41070|41050|41047.9|41027.9|38
1681708500000|2023-04-17 05:15:00|41060.8|41040.8|41072.5|41052.5|41080.4|41060.4|41060.4|41040.4|23
1681708800000|2023-04-17 05:20:00|41072.9|41052.9|41080.8|41060.8|41082.9|41062.9|41070|41050|24
1681709100000|2023-04-17 05:25:00|41082.9|41062.9|41125.4|41105.4|41130.4|41110.4|41082.9|41062.9|57
1681709400000|2023-04-17 05:30:00|41127.9|41107.9|41142.5|41122.5|41175.8|41155.8|41122.1|41102.1|178
1681709700000|2023-04-17 05:35:00|41142.9|41122.9|41130.4|41110.4|41142.9|41122.9|41112.9|41092.9|62
1681710000000|2023-04-17 05:40:00|41130|41110|41155.4|41135.4|41167.9|41147.9|41125.4|41105.4|75
1681710300000|2023-04-17 05:45:00|41157.5|41137.5|41177.9|41157.9|41182.9|41162.9|41152.9|41132.9|96
1681710600000|2023-04-17 05:50:00|41180.4|41160.4|41232.9|41212.9|41233.6|41213.6|41171.1|41151.1|144
1681710900000|2023-04-17 05:55:00|41233.3|41213.3|41194.6|41174.6|41235.4|41215.4|41194.6|41174.6|76
1681711200000|2023-04-17 06:00:00|41192.5|41172.5|41205.4|41185.4|41222.1|41202.1|41187.1|41167.1|89
1681711500000|2023-04-17 06:05:00|41207.5|41187.5|41229.6|41209.6|41240.4|41220.4|41205|41185|76
1681711800000|2023-04-17 06:10:00|41227.1|41207.1|41262.9|41242.9|41265.4|41245.4|41227.1|41207.1|168
1681712100000|2023-04-17 06:15:00|41262.5|41242.5|41251.1|41231.1|41276.1|41256.1|41246.1|41226.1|106
1681712400000|2023-04-17 06:20:00|41251.5|41231.5|41230.4|41210.4|41268.6|41248.6|41221.1|41201.1|76
1681712700000|2023-04-17 06:25:00|41230.8|41210.8|41290|41270|41297.9|41277.9|41230.8|41210.8|145
1681713000000|2023-04-17 06:30:00|41289.6|41269.6|41277.1|41257.1|41300.8|41280.8|41266.1|41246.1|167
1681713300000|2023-04-17 06:35:00|41275|41255|41307.1|41287.1|41315.4|41295.4|41275|41255|181
1681713600000|2023-04-17 06:40:00|41307.5|41287.5|41271.4|41251.4|41309.6|41289.6|41269.3|41249.3|139
1681713900000|2023-04-17 06:45:00|41269.3|41249.3|41251.4|41231.4|41279.6|41259.6|41251.4|41231.4|125
1681714200000|2023-04-17 06:50:00|41249.6|41229.6|41234.6|41214.6|41252.1|41232.1|41217.1|41197.1|171
1681714500000|2023-04-17 06:55:00|41234.3|41214.3|41283.5|41263.5|41293.9|41273.9|41229.6|41209.6|140
1681714800000|2023-04-17 07:00:00|41283.9|41263.9|41318.5|41298.5|41328.9|41308.9|41236|41216|219
1681715100000|2023-04-17 07:05:00|41318.9|41298.9|41301|41281|41343.9|41323.9|41296|41276|116
1681715400000|2023-04-17 07:10:00|41298.9|41278.9|41311.4|41291.4|41321.4|41301.4|41276.4|41256.4|60
1681715700000|2023-04-17 07:15:00|41313.9|41293.9|41301.4|41281.4|41326.8|41306.8|41271|41251|67
1681716000000|2023-04-17 07:20:00|41298.9|41278.9|41271.8|41251.8|41311.4|41291.4|41259.3|41239.3|151
1681716300000|2023-04-17 07:25:00|41263.9|41243.9|41232.1|41212.1|41263.9|41243.9|41222.1|41202.1|134
1681716600000|2023-04-17 07:30:00|41231.8|41211.8|41271.4|41251.4|41274.6|41254.6|41231.8|41211.8|83
1681716900000|2023-04-17 07:35:00|41271.8|41251.8|41252.5|41232.5|41284.6|41264.6|41249.6|41229.6|77
1681717200000|2023-04-17 07:40:00|41252.1|41232.1|41187.1|41167.1|41252.1|41232.1|41174.6|41154.6|144
1681717500000|2023-04-17 07:45:00|41189.6|41169.6|41184.6|41164.6|41200|41180|41164.6|41144.6|137
1681717800000|2023-04-17 07:50:00|41184.3|41164.3|41141.4|41121.4|41185|41165|41141.4|41121.4|104
1681718100000|2023-04-17 07:55:00|41138.9|41118.9|41120.4|41100.4|41150|41130|41114.6|41094.6|103
1681718400000|2023-04-17 08:00:00|41122.5|41102.5|41102.5|41082.5|41125|41105|41082.1|41062.1|298
1681718700000|2023-04-17 08:05:00|41105|41085|41065.7|41045.7|41115|41095|41039.6|41019.6|340
1681719000000|2023-04-17 08:10:00|41065|41045|41017.5|40997.5|41084.6|41064.6|41017.5|40997.5|167
1681719300000|2023-04-17 08:15:00|41017.1|40997.1|40985|40965|41017.1|40997.1|40938.1|40918.1|348
1681719600000|2023-04-17 08:20:00|40984.6|40964.6|40966|40946|41004.6|40984.6|40943.9|40923.9|166
1681719900000|2023-04-17 08:25:00|40963.9|40943.9|40968.9|40948.9|40968.9|40948.9|40943.9|40923.9|92
1681720200000|2023-04-17 08:30:00|40964.6|40944.6|40977.1|40957.1|40978.9|40958.9|40946.4|40926.4|133
1681720500000|2023-04-17 08:35:00|40977.5|40957.5|40972.1|40952.1|40982.1|40962.1|40942.1|40922.1|91
1681720800000|2023-04-17 08:40:00|40974.6|40954.6|40951.8|40931.8|40979.6|40959.6|40944.6|40924.6|145
1681721100000|2023-04-17 08:45:00|40953.9|40933.9|40919.3|40899.3|40954.3|40934.3|40897.1|40877.1|163
1681721400000|2023-04-17 08:50:00|40917.1|40897.1|40838.9|40818.9|40929.6|40909.6|40828.9|40808.9|356
1681721700000|2023-04-17 08:55:00|40838.5|40818.5|40866|40846|40884.3|40864.3|40836.4|40816.4|106
1681722000000|2023-04-17 09:00:00|40865.3|40845.3|40901.4|40881.4|40903.9|40883.9|40806|40786|206
1681722300000|2023-04-17 09:05:00|40901.8|40881.8|40886.4|40866.4|40906.8|40886.8|40876.4|40856.4|94
1681722600000|2023-04-17 09:10:00|40883.9|40863.9|40858.9|40838.9|40892.1|40872.1|40848.5|40828.5|105
1681722900000|2023-04-17 09:15:00|40861.4|40841.4|40851|40831|40873.9|40853.9|40833.9|40813.9|81
1681723200000|2023-04-17 09:20:00|40853.5|40833.5|40848.9|40828.9|40858.9|40838.9|40844.6|40824.6|82
1681723500000|2023-04-17 09:25:00|40849.3|40829.3|40828.5|40808.5|40873.9|40853.9|40809.3|40789.3|162
1681723800000|2023-04-17 09:30:00|40825.7|40805.7|40838.9|40818.9|40838.9|40818.9|40793.2|40773.2|155
1681724100000|2023-04-17 09:35:00|40843.9|40823.9|40858.9|40838.9|40862.1|40842.1|40839.3|40819.3|78
1681724400000|2023-04-17 09:40:00|40856.4|40836.4|40864.6|40844.6|40869.6|40849.6|40846.8|40826.8|153
1681724700000|2023-04-17 09:45:00|40864.3|40844.3|40887.1|40867.1|40887.1|40867.1|40861.8|40841.8|124
1681725000000|2023-04-17 09:50:00|40887.5|40867.5|40879.3|40859.3|40889.6|40869.6|40873.9|40853.9|73
1681725300000|2023-04-17 09:55:00|40876.8|40856.8|40896.4|40876.4|40909.6|40889.6|40871.8|40851.8|120
1681725600000|2023-04-17 10:00:00|40896|40876|40873.5|40853.5|40896|40876|40868.9|40848.9|59
1681725900000|2023-04-17 10:05:00|40873.9|40853.9|40853.9|40833.9|40883.9|40863.9|40848.5|40828.5|69
1681726200000|2023-04-17 10:10:00|40853.5|40833.5|40833.9|40813.9|40861.4|40841.4|40833.9|40813.9|64
1681726500000|2023-04-17 10:15:00|40833.5|40813.5|40851|40831|40858.9|40838.9|40828.9|40808.9|59
1681726800000|2023-04-17 10:20:00|40848.9|40828.9|40846.4|40826.4|40863.9|40843.9|40841.4|40821.4|21
1681727100000|2023-04-17 10:25:00|40844.3|40824.3|40843.9|40823.9|40848.9|40828.9|40831.4|40811.4|51
1681727400000|2023-04-17 10:30:00|40844.3|40824.3|40866.4|40846.4|40868.9|40848.9|40844.3|40824.3|44
1681727700000|2023-04-17 10:35:00|40864.3|40844.3|40851.4|40831.4|40866.4|40846.4|40841.4|40821.4|70
1681728000000|2023-04-17 10:40:00|40853.9|40833.9|40864.3|40844.3|40866.4|40846.4|40846.4|40826.4|39
1681728300000|2023-04-17 10:45:00|40863.9|40843.9|40818.9|40798.9|40863.9|40843.9|40813.9|40793.9|112
1681728600000|2023-04-17 10:50:00|40816.4|40796.4|40808.9|40788.9|40823.9|40803.9|40806|40786|80
1681728900000|2023-04-17 10:55:00|40809.3|40789.3|40814.3|40794.3|40818.9|40798.9|40798.5|40778.5|77
1681729200000|2023-04-17 11:00:00|40816.4|40796.4|40859.3|40839.3|40863.5|40843.5|40813.9|40793.9|101
1681729500000|2023-04-17 11:05:00|40858.9|40838.9|40871.4|40851.4|40881.8|40861.8|40843.9|40823.9|67
1681729800000|2023-04-17 11:10:00|40873.5|40853.5|40851.8|40831.8|40878.9|40858.9|40841.4|40821.4|106
1681730100000|2023-04-17 11:15:00|40852.1|40832.1|40829.6|40809.6|40854.3|40834.3|40813.5|40793.5|140
1681730400000|2023-04-17 11:20:00|40830|40810|40871.8|40851.8|40883.9|40863.9|40830|40810|100
1681730700000|2023-04-17 11:25:00|40874.3|40854.3|40896.8|40876.8|40896.8|40876.8|40873.9|40853.9|87
1681731000000|2023-04-17 11:30:00|40894.3|40874.3|40929.3|40909.3|40946.8|40926.8|40894.3|40874.3|445
1681731300000|2023-04-17 11:35:00|40928.9|40908.9|40898.9|40878.9|40943.9|40923.9|40886.4|40866.4|227
1681731600000|2023-04-17 11:40:00|40899.3|40879.3|40923.5|40903.5|40938.9|40918.9|40893.9|40873.9|114
1681731900000|2023-04-17 11:45:00|40923.9|40903.9|40890.7|40870.7|40936.4|40916.4|40873.2|40853.2|284
1681732200000|2023-04-17 11:50:00|40888.2|40868.2|40898.5|40878.5|40913.5|40893.5|40886.4|40866.4|253
1681732500000|2023-04-17 11:55:00|40899.3|40879.3|40886.8|40866.8|40908.5|40888.5|40876.8|40856.8|285
1681732800000|2023-04-17 12:00:00|40887.1|40867.1|40921.4|40901.4|40929.3|40909.3|40887.1|40867.1|259
1681733100000|2023-04-17 12:05:00|40921.8|40901.8|40974.3|40954.3|40979.3|40959.3|40918.9|40898.9|289
1681733400000|2023-04-17 12:10:00|40978.9|40958.9|41001|40981|41026|41006|40974.3|40954.3|357
1681733700000|2023-04-17 12:15:00|40998.5|40978.5|40993.2|40973.2|41013.2|40993.2|40971|40951|296
1681734000000|2023-04-17 12:20:00|40993.5|40973.5|40972.5|40952.5|40998.2|40978.2|40937.5|40917.5|247
1681734300000|2023-04-17 12:25:00|40967.8|40947.8|40959.6|40939.6|40977.5|40957.5|40942.5|40922.5|239
1681734600000|2023-04-17 12:30:00|40958.9|40938.9|40947.5|40927.5|40958.9|40938.9|40897.1|40877.1|843
1681734900000|2023-04-17 12:35:00|40947.1|40927.1|40969.6|40949.6|40980.3|40960.3|40930|40910|194
1681735200000|2023-04-17 12:40:00|40969.2|40949.2|40935|40915|40992.5|40972.5|40935|40915|311
1681735500000|2023-04-17 12:45:00|40934.6|40914.6|40957.8|40937.8|40967.8|40947.8|40922.5|40902.5|341
1681735800000|2023-04-17 12:50:00|40955.3|40935.3|40978.6|40958.6|40995.3|40975.3|40947.1|40927.1|260
1681736100000|2023-04-17 12:55:00|40978.9|40958.9|40993.2|40973.2|40998.6|40978.6|40978.6|40958.6|243
1681736400000|2023-04-17 13:00:00|40993.9|40973.9|41015|40995|41045.3|41025.3|40978.2|40958.2|1061
1681736700000|2023-04-17 13:05:00|41015.3|40995.3|41002.5|40982.5|41025.3|41005.3|40964.6|40944.6|341
1681737000000|2023-04-17 13:10:00|41005.3|40985.3|40981.7|40961.7|41012.5|40992.5|40959.6|40939.6|165
1681737300000|2023-04-17 13:15:00|40982.1|40962.1|40959.6|40939.6|41002.5|40982.5|40952.1|40932.1|304
1681737600000|2023-04-17 13:20:00|40960|40940|41002.5|40982.5|41003.2|40983.2|40945|40925|236
1681737900000|2023-04-17 13:25:00|41002.8|40982.8|41015.3|40995.3|41018.2|40998.2|41000.3|40980.3|261
1681738200000|2023-04-17 13:30:00|41015|40995|41038.6|41018.6|41060.3|41040.3|41012.5|40992.5|638
1681738500000|2023-04-17 13:35:00|41038.2|41018.2|41040.7|41020.7|41081.1|41061.1|41035.3|41015.3|809
1681738800000|2023-04-17 13:40:00|41041.1|41021.1|41050.7|41030.7|41063.2|41043.2|41040.3|41020.3|217
1681739100000|2023-04-17 13:45:00|41048.2|41028.2|40973.9|40953.9|41055.7|41035.7|40921.4|40901.4|1350
1681739400000|2023-04-17 13:50:00|40971|40951|40939.9|40919.9|41000.7|40980.7|40937.8|40917.8|1142
1681739700000|2023-04-17 13:55:00|40942.4|40922.4|40849.2|40829.2|40965.3|40945.3|40848.9|40828.9|633
1681740000000|2023-04-17 14:00:00|40848.9|40828.9|40763.8|40743.8|40876|40856|40739.2|40719.2|1467
1681740300000|2023-04-17 14:05:00|40761.3|40741.3|40794.2|40774.2|40816.7|40796.7|40744.2|40724.2|847
1681740600000|2023-04-17 14:10:00|40796.4|40776.4|40831.7|40811.7|40842.1|40822.1|40796.4|40776.4|592
1681740900000|2023-04-17 14:15:00|40832.1|40812.1|40795.3|40775.3|40832.1|40812.1|40787.5|40767.5|357
1681741200000|2023-04-17 14:20:00|40795|40775|40752.5|40732.5|40805.3|40785.3|40737.5|40717.5|363
1681741500000|2023-04-17 14:25:00|40752.1|40732.1|40742.5|40722.5|40787.8|40767.8|40730|40710|383
1681741800000|2023-04-17 14:30:00|40740|40720|40720.3|40700.3|40742.8|40722.8|40681.7|40661.7|731
1681742100000|2023-04-17 14:35:00|40722.8|40702.8|40679.2|40659.2|40750.3|40730.3|40641.7|40621.7|620
1681742400000|2023-04-17 14:40:00|40676.7|40656.7|40669.3|40649.3|40684.6|40664.6|40626.7|40606.7|742
1681742700000|2023-04-17 14:45:00|40667.1|40647.1|40697.1|40677.1|40697.1|40677.1|40628.9|40608.9|852
1681743000000|2023-04-17 14:50:00|40696.8|40676.8|40725|40705|40734.3|40714.3|40684.3|40664.3|416
1681743300000|2023-04-17 14:55:00|40727.1|40707.1|40724.3|40704.3|40729.6|40709.6|40689.3|40669.3|324
1681743600000|2023-04-17 15:00:00|40726.8|40706.8|40757.1|40737.1|40764.6|40744.6|40719.3|40699.3|422
1681743900000|2023-04-17 15:05:00|40757.5|40737.5|40734.6|40714.6|40759.6|40739.6|40714.6|40694.6|308
1681744200000|2023-04-17 15:10:00|40736.8|40716.8|40736|40716|40739.6|40719.6|40711.8|40691.8|224
1681744500000|2023-04-17 15:15:00|40736.4|40716.4|40749.3|40729.3|40789.6|40769.6|40724.3|40704.3|312
1681744800000|2023-04-17 15:20:00|40747.1|40727.1|40745.3|40725.3|40762.8|40742.8|40737.8|40717.8|352
1681745100000|2023-04-17 15:25:00|40752.5|40732.5|40772.8|40752.8|40785.3|40765.3|40752.5|40732.5|337
1681745400000|2023-04-17 15:30:00|40773.2|40753.2|40771.1|40751.1|40796.4|40776.4|40762.8|40742.8|384
1681745700000|2023-04-17 15:35:00|40770.7|40750.7|40785.7|40765.7|40788.2|40768.2|40746.1|40726.1|327
1681746000000|2023-04-17 15:40:00|40786.1|40766.1|40761.1|40741.1|40791.4|40771.4|40745.7|40725.7|198
1681746300000|2023-04-17 15:45:00|40760.7|40740.7|40773.6|40753.6|40788.6|40768.6|40750.7|40730.7|350
1681746600000|2023-04-17 15:50:00|40773.9|40753.9|40745.4|40725.4|40773.9|40753.9|40741.4|40721.4|183
1681746900000|2023-04-17 15:55:00|40743.2|40723.2|40765|40745|40770.4|40750.4|40742.9|40722.9|240
1681747200000|2023-04-17 16:00:00|40765.4|40745.4|40745.7|40725.7|40775|40755|40740.4|40720.4|377
1681747500000|2023-04-17 16:05:00|40745.4|40725.4|40753.2|40733.2|40761.1|40741.1|40736.1|40716.1|258
1681747800000|2023-04-17 16:10:00|40752.9|40732.9|40745.7|40725.7|40763.6|40743.6|40738.2|40718.2|170
1681748100000|2023-04-17 16:15:00|40746.1|40726.1|40743.2|40723.2|40753.2|40733.2|40733.2|40713.2|155
1681748400000|2023-04-17 16:20:00|40743.6|40723.6|40722.2|40702.2|40752.9|40732.9|40722.2|40702.2|214
1681748700000|2023-04-17 16:25:00|40720|40700|40718.2|40698.2|40725|40705|40708.2|40688.2|332
1681749000000|2023-04-17 16:30:00|40720.7|40700.7|40730|40710|40733.9|40713.9|40717.9|40697.9|332
1681749300000|2023-04-17 16:35:00|40727.5|40707.5|40724.3|40704.3|40733.9|40713.9|40714.7|40694.7|274
1681749600000|2023-04-17 16:40:00|40721.8|40701.8|40709.7|40689.7|40722.2|40702.2|40704.7|40684.7|615
1681749900000|2023-04-17 16:45:00|40712.2|40692.2|40712.5|40692.5|40727.5|40707.5|40702.5|40682.5|383
1681750200000|2023-04-17 16:50:00|40715.4|40695.4|40688.2|40668.2|40715.4|40695.4|40683.2|40663.2|720
1681750500000|2023-04-17 16:55:00|40687.5|40667.5|40699|40679|40712.5|40692.5|40685.4|40665.4|1718
1681750800000|2023-04-17 17:00:00|40701.1|40681.1|40723.2|40703.2|40723.2|40703.2|40692.5|40672.5|604
1681751100000|2023-04-17 17:05:00|40723.6|40703.6|40710.4|40690.4|40732.5|40712.5|40710.4|40690.4|88
1681751400000|2023-04-17 17:10:00|40710.7|40690.7|40740|40720|40740.4|40720.4|40707.9|40687.9|47
1681751700000|2023-04-17 17:15:00|40739.7|40719.7|40760.4|40740.4|40760.7|40740.7|40737.5|40717.5|108
1681752000000|2023-04-17 17:20:00|40760.7|40740.7|40762.9|40742.9|40762.9|40742.9|40748.2|40728.2|76
1681752300000|2023-04-17 17:25:00|40760.7|40740.7|40770|40750|40770.4|40750.4|40760.7|40740.7|70
1681752600000|2023-04-17 17:30:00|40769.7|40749.7|40760.4|40740.4|40770.4|40750.4|40757.9|40737.9|52
1681752900000|2023-04-17 17:35:00|40758.3|40738.3|40750.8|40730.8|40760.4|40740.4|40742.5|40722.5|111
1681753200000|2023-04-17 17:40:00|40752.9|40732.9|40735|40715|40762.9|40742.9|40735|40715|82
1681753500000|2023-04-17 17:45:00|40735.4|40715.4|40735.4|40715.4|40740.4|40720.4|40730.4|40710.4|24
1681753800000|2023-04-17 17:50:00|40735.8|40715.8|40750.4|40730.4|40757.9|40737.9|40732.9|40712.9|36
1681754100000|2023-04-17 17:55:00|40750|40730|40720.4|40700.4|40750|40730|40713.3|40693.3|53
1681754400000|2023-04-17 18:00:00|40719.7|40699.7|40686.1|40666.1|40719.7|40699.7|40686.1|40666.1|87
1681754700000|2023-04-17 18:05:00|40683.3|40663.3|40692.9|40672.9|40693.6|40673.6|40680.4|40660.4|35
1681755000000|2023-04-17 18:10:00|40692.6|40672.6|40715.4|40695.4|40715.4|40695.4|40690.8|40670.8|38
1681755300000|2023-04-17 18:15:00|40715.8|40695.8|40715.4|40695.4|40720.4|40700.4|40713.3|40693.3|26
1681755600000|2023-04-17 18:20:00|40715.8|40695.8|40707.9|40687.9|40718.3|40698.3|40703.3|40683.3|32
1681755900000|2023-04-17 18:25:00|40708.3|40688.3|40707.9|40687.9|40712.9|40692.9|40702.6|40682.6|28
1681756200000|2023-04-17 18:30:00|40705.8|40685.8|40740.8|40720.8|40740.8|40720.8|40705.4|40685.4|40
1681756500000|2023-04-17 18:35:00|40740.4|40720.4|40742.9|40722.9|40745.4|40725.4|40740.4|40720.4|15
1681756800000|2023-04-17 18:40:00|40743.3|40723.3|40760.8|40740.8|40763.3|40743.3|40743.3|40723.3|30
1681757100000|2023-04-17 18:45:00|40760.4|40740.4|40768.3|40748.3|40768.3|40748.3|40760.4|40740.4|26
1681757400000|2023-04-17 18:50:00|40767.9|40747.9|40775.8|40755.8|40780.4|40760.4|40765.4|40745.4|30
1681757700000|2023-04-17 18:55:00|40777.9|40757.9|40770.4|40750.4|40780.4|40760.4|40770.4|40750.4|16
1681758000000|2023-04-17 19:00:00|40770.8|40750.8|40775.4|40755.4|40780.4|40760.4|40770.4|40750.4|23
1681758300000|2023-04-17 19:05:00|40780.1|40760.1|40780.8|40760.8|40785.4|40765.4|40775.4|40755.4|13
1681758600000|2023-04-17 19:10:00|40785.1|40765.1|40765.4|40745.4|40785.4|40765.4|40765.1|40745.1|47
1681758900000|2023-04-17 19:15:00|40762.9|40742.9|40780.1|40760.1|40780.4|40760.4|40762.9|40742.9|21
1681759200000|2023-04-17 19:20:00|40777.9|40757.9|40785.1|40765.1|40785.1|40765.1|40777.9|40757.9|73
1681759500000|2023-04-17 19:25:00|40782.9|40762.9|40785.4|40765.4|40795.4|40775.4|40782.6|40762.6|43
1681759800000|2023-04-17 19:30:00|40780.8|40760.8|40780.4|40760.4|40785.4|40765.4|40780.4|40760.4|10
1681760100000|2023-04-17 19:35:00|40780.1|40760.1|40770.1|40750.1|40785.4|40765.4|40765.8|40745.8|53
1681760400000|2023-04-17 19:40:00|40767.9|40747.9|40767.9|40747.9|40768.3|40748.3|40762.9|40742.9|29
1681760700000|2023-04-17 19:45:00|40768.3|40748.3|40772.9|40752.9|40772.9|40752.9|40765.4|40745.4|98
1681761000000|2023-04-17 19:50:00|40775.8|40755.8|40785.1|40765.1|40787.9|40767.9|40775.8|40755.8|62
1681761300000|2023-04-17 19:55:00|40785.5|40765.5|40795.5|40775.5|40795.5|40775.5|40782.6|40762.6|32
1681761600000|2023-04-17 20:00:00|40797.6|40777.6|40785.5|40765.5|40797.6|40777.6|40780.8|40760.8|46
1681761900000|2023-04-17 20:05:00|40783|40763|40785.5|40765.5|40792.3|40772.3|40780.8|40760.8|35
1681762200000|2023-04-17 20:10:00|40785.1|40765.1|40784.8|40764.8|40787.6|40767.6|40780.1|40760.1|64
1681762500000|2023-04-17 20:15:00|40782.6|40762.6|40780.5|40760.5|40785.5|40765.5|40778|40758|19
1681762800000|2023-04-17 20:20:00|40782.6|40762.6|40784.8|40764.8|40784.8|40764.8|40782.6|40762.6|4
1681763100000|2023-04-17 20:25:00|40785.1|40765.1|40775.5|40755.5|40790.5|40770.5|40773.3|40753.3|25
1681763400000|2023-04-17 20:30:00|40775.8|40755.8|40778|40758|40783|40763|40775.8|40755.8|11
1681763700000|2023-04-17 20:35:00|40778.3|40758.3|40778|40758|40783|40763|40777.6|40757.6|14
1681764000000|2023-04-17 20:40:00|40780.5|40760.5|40773|40753|40780.5|40760.5|40773|40753|30
1681764300000|2023-04-17 20:45:00|40768.3|40748.3|40765.5|40745.5|40770.5|40750.5|40765.5|40745.5|23
1681764600000|2023-04-17 20:50:00|40763.3|40743.3|40770.5|40750.5|40773|40753|40763.3|40743.3|26
1681764900000|2023-04-17 20:55:00|40768.3|40748.3|40765.5|40745.5|40768.3|40748.3|40763|40743|55
1681768800000|2023-04-17 22:00:00|40756.8|40736.8|40777.3|40757.3|40787.3|40767.3|40756.8|40736.8|16
1681769100000|2023-04-17 22:05:00|40775.2|40755.2|40770.2|40750.2|40777.3|40757.3|40770.2|40750.2|11
1681769400000|2023-04-17 22:10:00|40767.7|40747.7|40769.8|40749.8|40769.8|40749.8|40767.3|40747.3|19
1681769700000|2023-04-17 22:15:00|40772.3|40752.3|40767.3|40747.3|40774.8|40754.8|40767.3|40747.3|26
1681770000000|2023-04-17 22:20:00|40765.2|40745.2|40762.3|40742.3|40765.2|40745.2|40762.3|40742.3|6
1681770300000|2023-04-17 22:25:00|40759.8|40739.8|40759.8|40739.8|40759.8|40739.8|40759.8|40739.8|12
1681770600000|2023-04-17 22:30:00|40759.1|40739.1|40745.2|40725.2|40759.1|40739.1|40745.2|40725.2|23
1681770900000|2023-04-17 22:35:00|40745.5|40725.5|40744.8|40724.8|40749.8|40729.8|40742.3|40722.3|9
1681771200000|2023-04-17 22:40:00|40744.5|40724.5|40744.8|40724.8|40744.8|40724.8|40744.5|40724.5|7
1681771500000|2023-04-17 22:45:00|40749.1|40729.1|40759.8|40739.8|40762.3|40742.3|40749.1|40729.1|12
1681771800000|2023-04-17 22:50:00|40762.3|40742.3|40762.3|40742.3|40762.3|40742.3|40762.3|40742.3|1
1681772100000|2023-04-17 22:55:00|40762|40742|40757.3|40737.3|40762|40742|40757.3|40737.3|6
1681772400000|2023-04-17 23:00:00|40757.7|40737.7|40749.8|40729.8|40759.8|40739.8|40749.8|40729.8|20
1681772700000|2023-04-17 23:05:00|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|40744.8|40724.8|9
1681773000000|2023-04-17 23:10:00|40744.8|40724.8|40742.3|40722.3|40744.8|40724.8|40739.8|40719.8|5
1681773300000|2023-04-17 23:15:00|40744.8|40724.8|40744.5|40724.5|40747.3|40727.3|40744.5|40724.5|8
1681773600000|2023-04-17 23:20:00|40744.8|40724.8|40739.8|40719.8|40744.8|40724.8|40739.8|40719.8|5
1681773900000|2023-04-17 23:25:00|40739.5|40719.5|40729.8|40709.8|40739.5|40719.5|40729.8|40709.8|18
1681774200000|2023-04-17 23:30:00|40727.3|40707.3|40719.8|40699.8|40727.3|40707.3|40719.5|40699.5|48
1681774500000|2023-04-17 23:35:00|40719.5|40699.5|40722.4|40702.4|40722.4|40702.4|40719.5|40699.5|1
1681774800000|2023-04-17 23:40:00|40722.7|40702.7|40724.9|40704.9|40727.4|40707.4|40722.7|40702.7|8
1681775100000|2023-04-17 23:45:00|40725.2|40705.2|40724.9|40704.9|40725.2|40705.2|40719.5|40699.5|14
1681775400000|2023-04-17 23:50:00|40730.2|40710.2|40729.9|40709.9|40734.9|40714.9|40729.9|40709.9|19
1681775700000|2023-04-17 23:55:00|40727.4|40707.4|40714.9|40694.9|40727.4|40707.4|40709.9|40689.9|33
1681776000000|2023-04-18 00:00:00|40714.5|40694.5|40716.7|40696.7|40727.4|40707.4|40712.4|40692.4|68
1681776300000|2023-04-18 00:05:00|40716.3|40696.3|40691.7|40671.7|40716.7|40696.7|40684.5|40664.5|27
1681776600000|2023-04-18 00:10:00|40689.2|40669.2|40699.9|40679.9|40704.9|40684.9|40679.5|40659.5|33
1681776900000|2023-04-18 00:15:00|40699.5|40679.5|40697.4|40677.4|40704.9|40684.9|40697.4|40677.4|22
1681777200000|2023-04-18 00:20:00|40694.9|40674.9|40699.9|40679.9|40699.9|40679.9|40689.9|40669.9|7
1681777500000|2023-04-18 00:25:00|40700.2|40680.2|40694.5|40674.5|40704.9|40684.9|40694.5|40674.5|17
1681777800000|2023-04-18 00:30:00|40694.9|40674.9|40689.2|40669.2|40697.4|40677.4|40689.2|40669.2|46
1681778100000|2023-04-18 00:35:00|40694.2|40674.2|40684.9|40664.9|40694.2|40674.2|40681.7|40661.7|41
1681778400000|2023-04-18 00:40:00|40687.4|40667.4|40679.9|40659.9|40687.4|40667.4|40672.4|40652.4|18
1681778700000|2023-04-18 00:45:00|40680.2|40660.2|40682.7|40662.7|40687.7|40667.7|40679.9|40659.9|23
1681779000000|2023-04-18 00:50:00|40685.2|40665.2|40693.1|40673.1|40702.4|40682.4|40683.1|40663.1|120
1681779300000|2023-04-18 00:55:00|40690.6|40670.6|40685.6|40665.6|40692.7|40672.7|40680.6|40660.6|121
1681779600000|2023-04-18 01:00:00|40683.1|40663.1|40779.2|40759.2|40784.2|40764.2|40683.1|40663.1|302
1681779900000|2023-04-18 01:05:00|40778.9|40758.9|40773.9|40753.9|40779.2|40759.2|40761.4|40741.4|158
1681780200000|2023-04-18 01:10:00|40771.4|40751.4|40783.2|40763.2|40787.8|40767.8|40743.9|40723.9|94
1681780500000|2023-04-18 01:15:00|40780.7|40760.7|40790.7|40770.7|40805.7|40785.7|40743.2|40723.2|206
1681780800000|2023-04-18 01:20:00|40788.5|40768.5|40758.2|40738.2|40803.5|40783.5|40753.5|40733.5|216
1681781100000|2023-04-18 01:25:00|40758.5|40738.5|40738.2|40718.2|40765.7|40745.7|40728.2|40708.2|178
1681781400000|2023-04-18 01:30:00|40735.7|40715.7|40753.5|40733.5|40768.5|40748.5|40733.2|40713.2|161
1681781700000|2023-04-18 01:35:00|40751|40731|40797.9|40777.9|40802.9|40782.9|40735.7|40715.7|283
1681782000000|2023-04-18 01:40:00|40798.2|40778.2|40815.4|40795.4|40822.9|40802.9|40792.9|40772.9|235
1681782300000|2023-04-18 01:45:00|40815|40795|40835|40815|40847.5|40827.5|40802.5|40782.5|196
1681782600000|2023-04-18 01:50:00|40832.5|40812.5|40822.5|40802.5|40835.4|40815.4|40815.4|40795.4|174
1681782900000|2023-04-18 01:55:00|40822.2|40802.2|40802.2|40782.2|40822.9|40802.9|40779.7|40759.7|299
1681783200000|2023-04-18 02:00:00|40804.7|40784.7|40746.9|40726.9|40875|40855|40744.4|40724.4|604
1681783500000|2023-04-18 02:05:00|40746.5|40726.5|40757.2|40737.2|40777.2|40757.2|40737.2|40717.2|223
1681783800000|2023-04-18 02:10:00|40752.5|40732.5|40746.5|40726.5|40752.5|40732.5|40714.7|40694.7|192
1681784100000|2023-04-18 02:15:00|40744.4|40724.4|40746.5|40726.5|40759|40739|40731.5|40711.5|57
1681784400000|2023-04-18 02:20:00|40746.2|40726.2|40764.4|40744.4|40767.2|40747.2|40731.5|40711.5|42
1681784700000|2023-04-18 02:25:00|40762.2|40742.2|40762.2|40742.2|40774.4|40754.4|40752.2|40732.2|36
1681785000000|2023-04-18 02:30:00|40761.9|40741.9|40780.1|40760.1|40782.9|40762.9|40740.1|40720.1|124
1681785300000|2023-04-18 02:35:00|40777.9|40757.9|40786.9|40766.9|40787.2|40767.2|40760.7|40740.7|108
1681785600000|2023-04-18 02:40:00|40787.2|40767.2|40786.9|40766.9|40801.2|40781.2|40771.6|40751.6|76
1681785900000|2023-04-18 02:45:00|40786.6|40766.6|40791.6|40771.6|40796.6|40776.6|40777.2|40757.2|49
1681786200000|2023-04-18 02:50:00|40791.9|40771.9|40769.1|40749.1|40794.4|40774.4|40764.1|40744.1|30
1681786500000|2023-04-18 02:55:00|40768.7|40748.7|40781.6|40761.6|40784.1|40764.1|40764.1|40744.1|35
1681786800000|2023-04-18 03:00:00|40779.1|40759.1|40815.1|40795.1|40815.1|40795.1|40776.6|40756.6|132
1681787100000|2023-04-18 03:05:00|40814.7|40794.7|40819.4|40799.4|40827.2|40807.2|40812.2|40792.2|80
1681787400000|2023-04-18 03:10:00|40821.9|40801.9|40817.2|40797.2|40829.7|40809.7|40816.9|40796.9|87
1681787700000|2023-04-18 03:15:00|40821.9|40801.9|40804.8|40784.8|40821.9|40801.9|40801.9|40781.9|90
1681788000000|2023-04-18 03:20:00|40804.4|40784.4|40824.1|40804.1|40826.6|40806.6|40799.1|40779.1|33
1681788300000|2023-04-18 03:25:00|40823.7|40803.7|40809.4|40789.4|40823.7|40803.7|40804.4|40784.4|32
1681788600000|2023-04-18 03:30:00|40807.3|40787.3|40807.3|40787.3|40824.4|40804.4|40807.3|40787.3|19
1681788900000|2023-04-18 03:35:00|40809.8|40789.8|40782.3|40762.3|40812.3|40792.3|40782.3|40762.3|44
1681789200000|2023-04-18 03:40:00|40781.9|40761.9|40774.8|40754.8|40781.9|40761.9|40764.4|40744.4|49
1681789500000|2023-04-18 03:45:00|40774.4|40754.4|40782.3|40762.3|40787.3|40767.3|40769.8|40749.8|10
1681789800000|2023-04-18 03:50:00|40781.9|40761.9|40796.9|40776.9|40799.8|40779.8|40779.8|40759.8|24
1681790100000|2023-04-18 03:55:00|40797.3|40777.3|40784.8|40764.8|40801.9|40781.9|40784.8|40764.8|38
1681790400000|2023-04-18 04:00:00|40782.6|40762.6|40797.6|40777.6|40797.6|40777.6|40780.1|40760.1|16
1681790700000|2023-04-18 04:05:00|40799.8|40779.8|40802.3|40782.3|40802.3|40782.3|40789.8|40769.8|22
1681791000000|2023-04-18 04:10:00|40802.6|40782.6|40807.3|40787.3|40807.3|40787.3|40797.3|40777.3|18
1681791300000|2023-04-18 04:15:00|40810.1|40790.1|40817.3|40797.3|40819.8|40799.8|40810.1|40790.1|16
1681791600000|2023-04-18 04:20:00|40822|40802|40809.8|40789.8|40822.3|40802.3|40809.8|40789.8|14
1681791900000|2023-04-18 04:25:00|40812.3|40792.3|40797|40777|40812.3|40792.3|40797|40777|35
1681792200000|2023-04-18 04:30:00|40794.8|40774.8|40757.3|40737.3|40794.8|40774.8|40754.5|40734.5|66
1681792500000|2023-04-18 04:35:00|40757|40737|40742.3|40722.3|40759.8|40739.8|40742.3|40722.3|33
1681792800000|2023-04-18 04:40:00|40739.8|40719.8|40742.6|40722.6|40742.6|40722.6|40724.5|40704.5|67
1681793100000|2023-04-18 04:45:00|40742.3|40722.3|40747.3|40727.3|40747.6|40727.6|40737.3|40717.3|21
1681793400000|2023-04-18 04:50:00|40747.6|40727.6|40732.3|40712.3|40752.3|40732.3|40730.2|40710.2|29
1681793700000|2023-04-18 04:55:00|40734.5|40714.5|40744.8|40724.8|40744.8|40724.8|40734.5|40714.5|26
1681794000000|2023-04-18 05:00:00|40747.3|40727.3|40737.3|40717.3|40749.8|40729.8|40732|40712|52
1681794300000|2023-04-18 05:05:00|40739.5|40719.5|40714.8|40694.8|40739.5|40719.5|40707.3|40687.3|81
1681794600000|2023-04-18 05:10:00|40715.2|40695.2|40727.3|40707.3|40727.3|40707.3|40706.7|40686.7|66
1681794900000|2023-04-18 05:15:00|40722.3|40702.3|40752.7|40732.7|40754.8|40734.8|40722.3|40702.3|81
1681795200000|2023-04-18 05:20:00|40755.2|40735.2|40777.3|40757.3|40777.3|40757.3|40752.7|40732.7|45
1681795500000|2023-04-18 05:25:00|40777.7|40757.7|40797.3|40777.3|40797.7|40777.7|40777.7|40757.7|56
1681795800000|2023-04-18 05:30:00|40797.7|40777.7|40807.7|40787.7|40852.3|40832.3|40797.3|40777.3|187
1681796100000|2023-04-18 05:35:00|40807.3|40787.3|40859.5|40839.5|40859.5|40839.5|40794.8|40774.8|107
1681796400000|2023-04-18 05:40:00|40857.3|40837.3|40866.7|40846.7|40871.7|40851.7|40832.7|40812.7|106
1681796700000|2023-04-18 05:45:00|40869.2|40849.2|40872.4|40852.4|40899.9|40879.9|40869.2|40849.2|151
1681797000000|2023-04-18 05:50:00|40869.9|40849.9|40887.7|40867.7|40888|40868|40862|40842|69
1681797300000|2023-04-18 05:55:00|40885.5|40865.5|40882.4|40862.4|40892|40872|40858.4|40838.4|91
1681797600000|2023-04-18 06:00:00|40882|40862|40843|40823|40882|40862|40839.9|40819.9|126
1681797900000|2023-04-18 06:05:00|40843.4|40823.4|40842.7|40822.7|40853.4|40833.4|40823|40803|124
1681798200000|2023-04-18 06:10:00|40844.9|40824.9|40843|40823|40857.7|40837.7|40838|40818|122
1681798500000|2023-04-18 06:15:00|40842.7|40822.7|40864.5|40844.5|40872|40852|40830.5|40810.5|172
1681798800000|2023-04-18 06:20:00|40862.4|40842.4|40839.9|40819.9|40862.4|40842.4|40834.9|40814.9|159
1681799100000|2023-04-18 06:25:00|40837.4|40817.4|40849.9|40829.9|40857.4|40837.4|40837.1|40817.1|108
1681799400000|2023-04-18 06:30:00|40852.4|40832.4|40873|40853|40879.9|40859.9|40852.4|40832.4|201
1681799700000|2023-04-18 06:35:00|40875.5|40855.5|40877.4|40857.4|40880.6|40860.6|40858.1|40838.1|131
1681800000000|2023-04-18 06:40:00|40878.1|40858.1|40897.4|40877.4|40903.1|40883.1|40875.6|40855.6|204
1681800300000|2023-04-18 06:45:00|40897.1|40877.1|40894.9|40874.9|40897.4|40877.4|40877.7|40857.7|110
1681800600000|2023-04-18 06:50:00|40897.1|40877.1|40896.7|40876.7|40915.2|40895.2|40892.4|40872.4|141
1681800900000|2023-04-18 06:55:00|40897.1|40877.1|40904.9|40884.9|40904.9|40884.9|40889.6|40869.6|109
1681801200000|2023-04-18 07:00:00|40899.9|40879.9|40862.7|40842.7|40899.9|40879.9|40842.7|40822.7|197
1681801500000|2023-04-18 07:05:00|40865.2|40845.2|40857.1|40837.1|40902.7|40882.7|40857.1|40837.1|66
1681801800000|2023-04-18 07:10:00|40854.6|40834.6|40899.9|40879.9|40900.2|40880.2|40837.7|40817.7|59
1681802100000|2023-04-18 07:15:00|40897.7|40877.7|40897.1|40877.1|40935.2|40915.2|40896.8|40876.8|215
1681802400000|2023-04-18 07:20:00|40897.4|40877.4|40914.3|40894.3|40921.8|40901.8|40829.3|40809.3|198
1681802700000|2023-04-18 07:25:00|40916.8|40896.8|40934.3|40914.3|40934.3|40914.3|40891.8|40871.8|78
1681803000000|2023-04-18 07:30:00|40931.8|40911.8|40903.6|40883.6|40936.8|40916.8|40892.1|40872.1|94
1681803300000|2023-04-18 07:35:00|40901.4|40881.4|40929.3|40909.3|40976.8|40956.8|40901.4|40881.4|169
1681803600000|2023-04-18 07:40:00|40931.4|40911.4|40911.8|40891.8|40939.3|40919.3|40904.3|40884.3|66
1681803900000|2023-04-18 07:45:00|40911.4|40891.4|40947.1|40927.1|40957.1|40937.1|40909.3|40889.3|100
1681804200000|2023-04-18 07:50:00|40949.3|40929.3|40947.1|40927.1|40979.9|40959.9|40942.4|40922.4|140
1681804500000|2023-04-18 07:55:00|40947.4|40927.4|40957.4|40937.4|40985.3|40965.3|40947.4|40927.4|64
1681804800000|2023-04-18 08:00:00|40959.9|40939.9|40966.8|40946.8|40966.8|40946.8|40922.1|40902.1|266
1681805100000|2023-04-18 08:05:00|40967.1|40947.1|40991.8|40971.8|41031.8|41011.8|40959|40939|206
1681805400000|2023-04-18 08:10:00|40991.5|40971.5|40886.8|40866.8|40991.5|40971.5|40881.8|40861.8|166
1681805700000|2023-04-18 08:15:00|40887.1|40867.1|40896.8|40876.8|40916.8|40896.8|40877.1|40857.1|83
1681806000000|2023-04-18 08:20:00|40896.5|40876.5|40806.5|40786.5|40896.5|40876.5|40806.5|40786.5|163
1681806300000|2023-04-18 08:25:00|40806.8|40786.8|40838.7|40818.7|40846.2|40826.2|40806.8|40786.8|196
1681806600000|2023-04-18 08:30:00|40839|40819|40851.2|40831.2|40871.8|40851.8|40839|40819|123
1681806900000|2023-04-18 08:35:00|40851.5|40831.5|40830|40810|40856.5|40836.5|40822.1|40802.1|58
1681807200000|2023-04-18 08:40:00|40835|40815|40816.8|40796.8|40837.5|40817.5|40810|40790|97
1681807500000|2023-04-18 08:45:00|40814.6|40794.6|40844.3|40824.3|40851.8|40831.8|40814.3|40794.3|63
1681807800000|2023-04-18 08:50:00|40846.8|40826.8|40844.3|40824.3|40846.8|40826.8|40831.5|40811.5|43
1681808100000|2023-04-18 08:55:00|40844|40824|40809.3|40789.3|40844|40824|40809.3|40789.3|49
1681808400000|2023-04-18 09:00:00|40807.2|40787.2|40796.2|40776.2|40809.7|40789.7|40754.3|40734.3|272
1681808700000|2023-04-18 09:05:00|40796.5|40776.5|40796.5|40776.5|40805.9|40785.9|40786.2|40766.2|138
1681809000000|2023-04-18 09:10:00|40796.8|40776.8|40806.5|40786.5|40816.8|40796.8|40796.8|40776.8|35
1681809300000|2023-04-18 09:15:00|40809|40789|40816.8|40796.8|40828.7|40808.7|40806.5|40786.5|77
1681809600000|2023-04-18 09:20:00|40817.2|40797.2|40829.4|40809.4|40851.9|40831.9|40817.2|40797.2|44
1681809900000|2023-04-18 09:25:00|40829|40809|40783.7|40763.7|40834.4|40814.4|40779|40759|59
1681810200000|2023-04-18 09:30:00|40781.2|40761.2|40820.9|40800.9|40823.4|40803.4|40778.7|40758.7|61
1681810500000|2023-04-18 09:35:00|40813.1|40793.1|40806.2|40786.2|40823.7|40803.7|40806.2|40786.2|34
1681810800000|2023-04-18 09:40:00|40808.4|40788.4|40783.7|40763.7|40810.9|40790.9|40781.2|40761.2|76
1681811100000|2023-04-18 09:45:00|40781.2|40761.2|40728.7|40708.7|40786.5|40766.5|40728.7|40708.7|142
1681811400000|2023-04-18 09:50:00|40726.5|40706.5|40760.9|40740.9|40773.7|40753.7|40711.2|40691.2|73
1681811700000|2023-04-18 09:55:00|40756.2|40736.2|40796.9|40776.9|40796.9|40776.9|40756.2|40736.2|239
1681812000000|2023-04-18 10:00:00|40794.4|40774.4|40756.6|40736.6|40797.2|40777.2|40751.9|40731.9|67
1681812300000|2023-04-18 10:05:00|40756.9|40736.9|40751.6|40731.6|40761.9|40741.9|40751.6|40731.6|45
1681812600000|2023-04-18 10:10:00|40751.9|40731.9|40751.2|40731.2|40757.2|40737.2|40737.2|40717.2|57
1681812900000|2023-04-18 10:15:00|40751.9|40731.9|40721.9|40701.9|40751.9|40731.9|40711.9|40691.9|73
1681813200000|2023-04-18 10:20:00|40722.2|40702.2|40731.9|40711.9|40744.4|40724.4|40722.2|40702.2|66
1681813500000|2023-04-18 10:25:00|40732.2|40712.2|40759.4|40739.4|40766.6|40746.6|40732.2|40712.2|50
1681813800000|2023-04-18 10:30:00|40757.2|40737.2|40794.7|40774.7|40811.9|40791.9|40754.4|40734.4|96
1681814100000|2023-04-18 10:35:00|40794.4|40774.4|40774.4|40754.4|40797.2|40777.2|40771.9|40751.9|66
1681814400000|2023-04-18 10:40:00|40774.7|40754.7|40819.4|40799.4|40821.9|40801.9|40771.9|40751.9|79
1681814700000|2023-04-18 10:45:00|40821.9|40801.9|40821.9|40801.9|40824.4|40804.4|40794.4|40774.4|97
1681815000000|2023-04-18 10:50:00|40822.2|40802.2|40826.6|40806.6|40837.9|40817.9|40821.9|40801.9|61
1681815300000|2023-04-18 10:55:00|40824.4|40804.4|40855.1|40835.1|40855.1|40835.1|40816.9|40796.9|77
1681815600000|2023-04-18 11:00:00|40854.7|40834.7|40862.6|40842.6|40875.1|40855.1|40845.1|40825.1|156
1681815900000|2023-04-18 11:05:00|40862.9|40842.9|40882.6|40862.6|40892.9|40872.9|40862.9|40842.9|87
1681816200000|2023-04-18 11:10:00|40886|40866|40844.8|40824.8|40890.4|40870.4|40837.6|40817.6|83
1681816500000|2023-04-18 11:15:00|40845.1|40825.1|40827.6|40807.6|40852.3|40832.3|40825.1|40805.1|88
1681816800000|2023-04-18 11:20:00|40827.9|40807.9|40842.6|40822.6|40845.4|40825.4|40814.8|40794.8|86
1681817100000|2023-04-18 11:25:00|40842.9|40822.9|40792.9|40772.9|40845.1|40825.1|40782.6|40762.6|144
1681817400000|2023-04-18 11:30:00|40793.2|40773.2|40807.9|40787.9|40840.1|40820.1|40787.9|40767.9|291
1681817700000|2023-04-18 11:35:00|40808.2|40788.2|40775.4|40755.4|40808.2|40788.2|40770.1|40750.1|112
1681818000000|2023-04-18 11:40:00|40777.6|40757.6|40792.3|40772.3|40797.6|40777.6|40775.4|40755.4|65
1681818300000|2023-04-18 11:45:00|40792|40772|40759.8|40739.8|40792|40772|40754.8|40734.8|80
1681818600000|2023-04-18 11:50:00|40757.6|40737.6|40785.4|40765.4|40787.9|40767.9|40752.3|40732.3|89
1681818900000|2023-04-18 11:55:00|40785.1|40765.1|40800.1|40780.1|40802.9|40782.9|40777.6|40757.6|125
1681819200000|2023-04-18 12:00:00|40800.4|40780.4|40817.9|40797.9|40820.4|40800.4|40773.3|40753.3|165
1681819500000|2023-04-18 12:05:00|40818.3|40798.3|40840.8|40820.8|40843.6|40823.6|40815.4|40795.4|318
1681819800000|2023-04-18 12:10:00|40836.1|40816.1|40817.6|40797.6|40838.3|40818.3|40782.9|40762.9|349
1681820100000|2023-04-18 12:15:00|40815.1|40795.1|40830.4|40810.4|40835.8|40815.8|40807.9|40787.9|157
1681820400000|2023-04-18 12:20:00|40828.3|40808.3|40803.3|40783.3|40830.4|40810.4|40798.3|40778.3|122
1681820700000|2023-04-18 12:25:00|40803.6|40783.6|40803.3|40783.3|40823.6|40803.6|40790.5|40770.5|202
1681821000000|2023-04-18 12:30:00|40803.6|40783.6|40808.6|40788.6|40828.3|40808.3|40803.3|40783.3|174
1681821300000|2023-04-18 12:35:00|40810.8|40790.8|40788.3|40768.3|40815.8|40795.8|40776.1|40756.1|222
1681821600000|2023-04-18 12:40:00|40790.8|40770.8|40813|40793|40813.3|40793.3|40790.5|40770.5|59
1681821900000|2023-04-18 12:45:00|40813.3|40793.3|40778.6|40758.6|40818.3|40798.3|40776.1|40756.1|207
1681822200000|2023-04-18 12:50:00|40776.1|40756.1|40770.8|40750.8|40783.3|40763.3|40763.6|40743.6|180
1681822500000|2023-04-18 12:55:00|40770.5|40750.5|40783.3|40763.3|40788.3|40768.3|40766.1|40746.1|244
1681822800000|2023-04-18 13:00:00|40783.6|40763.6|40865.5|40845.5|40872.3|40852.3|40781.1|40761.1|746
1681823100000|2023-04-18 13:05:00|40865.2|40845.2|40805.2|40785.2|40867.7|40847.7|40782.7|40762.7|274
1681823400000|2023-04-18 13:10:00|40802.7|40782.7|40759.8|40739.8|40805.2|40785.2|40742.7|40722.7|539
1681823700000|2023-04-18 13:15:00|40760.2|40740.2|40758.6|40738.6|40772.3|40752.3|40740.5|40720.5|391
1681824000000|2023-04-18 13:20:00|40758.3|40738.3|40717.4|40697.4|40775.8|40755.8|40712.7|40692.7|344
1681824300000|2023-04-18 13:25:00|40714.9|40694.9|40715.5|40695.5|40737.7|40717.7|40659.9|40639.9|649
1681824600000|2023-04-18 13:30:00|40717.7|40697.7|40694.9|40674.9|40727.7|40707.7|40690.2|40670.2|394
1681824900000|2023-04-18 13:35:00|40695.2|40675.2|40678|40658|40702.4|40682.4|40667.7|40647.7|281
1681825200000|2023-04-18 13:40:00|40677.7|40657.7|40694.9|40674.9|40704.9|40684.9|40677.7|40657.7|189
1681825500000|2023-04-18 13:45:00|40692.7|40672.7|40775.2|40755.2|40810.5|40790.5|40684.9|40664.9|619
1681825800000|2023-04-18 13:50:00|40774.9|40754.9|40772.1|40752.1|40798.3|40778.3|40769.6|40749.6|810
1681826100000|2023-04-18 13:55:00|40769.9|40749.9|40782.1|40762.1|40802.4|40782.4|40767.4|40747.4|241
1681826400000|2023-04-18 14:00:00|40782.4|40762.4|40778|40758|40814.6|40794.6|40771.4|40751.4|331
1681826700000|2023-04-18 14:05:00|40778.3|40758.3|40887.7|40867.7|40897.7|40877.7|40771.7|40751.7|551
1681827000000|2023-04-18 14:10:00|40888|40868|40845.8|40825.8|40893|40873|40818|40798|337
1681827300000|2023-04-18 14:15:00|40848|40828|40908|40888|40924.9|40904.9|40840.5|40820.5|366
1681827600000|2023-04-18 14:20:00|40907.7|40887.7|40918.7|40898.7|40938.3|40918.3|40897.7|40877.7|397
1681827900000|2023-04-18 14:25:00|40920.8|40900.8|40908.7|40888.7|40928.3|40908.3|40883|40863|294
1681828200000|2023-04-18 14:30:00|40909|40889|40891.2|40871.2|40915.9|40895.9|40868.3|40848.3|381
1681828500000|2023-04-18 14:35:00|40893.4|40873.4|40916.2|40896.2|40946.2|40926.2|40888.4|40868.4|285
1681828800000|2023-04-18 14:40:00|40921.2|40901.2|40996.8|40976.8|41001.8|40981.8|40921.2|40901.2|621
1681829100000|2023-04-18 14:45:00|40994.3|40974.3|41004.6|40984.6|41019.6|40999.6|40976.8|40956.8|532
1681829400000|2023-04-18 14:50:00|41002.4|40982.4|41026.8|41006.8|41039.3|41019.3|40989.9|40969.9|454
1681829700000|2023-04-18 14:55:00|41026.5|41006.5|41051.5|41031.5|41066.8|41046.8|41014.3|40994.3|400
1681830000000|2023-04-18 15:00:00|41051.2|41031.2|41041.8|41021.8|41051.2|41031.2|41004|40984|286
1681830300000|2023-04-18 15:05:00|41036.8|41016.8|41035.9|41015.9|41069.6|41049.6|41029|41009|407
1681830600000|2023-04-18 15:10:00|41035.6|41015.6|41004|40984|41035.6|41015.6|40991.2|40971.2|437
1681830900000|2023-04-18 15:15:00|41003.7|40983.7|41024|41004|41024|41004|40996.2|40976.2|327
1681831200000|2023-04-18 15:20:00|41021.5|41001.5|40999.3|40979.3|41021.5|41001.5|40994.3|40974.3|192
1681831500000|2023-04-18 15:25:00|41004|40984|41019.3|40999.3|41024|41004|40989.3|40969.3|173
1681831800000|2023-04-18 15:30:00|41019.6|40999.6|41072.1|41052.1|41096.8|41076.8|41019.6|40999.6|334
1681832100000|2023-04-18 15:35:00|41071.8|41051.8|40999|40979|41074.3|41054.3|40999|40979|287
1681832400000|2023-04-18 15:40:00|40998.7|40978.7|41014|40994|41016.2|40996.2|40984.3|40964.3|168
1681832700000|2023-04-18 15:45:00|41014.3|40994.3|41024|41004|41029.3|41009.3|40989.3|40969.3|187
1681833000000|2023-04-18 15:50:00|41024.3|41004.3|41012.2|40992.2|41031.8|41011.8|41004.7|40984.7|243
1681833300000|2023-04-18 15:55:00|41011.8|40991.8|41009|40989|41016.5|40996.5|40984.3|40964.3|245
1681833600000|2023-04-18 16:00:00|41009.3|40989.3|41001.5|40981.5|41014.7|40994.7|40996.5|40976.5|166
1681833900000|2023-04-18 16:05:00|41001.9|40981.9|41044.7|41024.7|41047.5|41027.5|41001.5|40981.5|325
1681834200000|2023-04-18 16:10:00|41042.5|41022.5|41034.7|41014.7|41044.7|41024.7|41026.9|41006.9|226
1681834500000|2023-04-18 16:15:00|41034.4|41014.4|41042.2|41022.2|41070|41050|41034.4|41014.4|181
1681834800000|2023-04-18 16:20:00|41044.7|41024.7|41014.4|40994.4|41044.7|41024.7|41011.5|40991.5|140
1681835100000|2023-04-18 16:25:00|41016.9|40996.9|41021.9|41001.9|41026.9|41006.9|41016.9|40996.9|84
1681835400000|2023-04-18 16:30:00|41024.1|41004.1|41024.1|41004.1|41031.9|41011.9|41018.4|40998.4|188
1681835700000|2023-04-18 16:35:00|41023.7|41003.7|40991.6|40971.6|41024.1|41004.1|40991.6|40971.6|224
1681836000000|2023-04-18 16:40:00|40991.9|40971.9|40986.2|40966.2|40999.1|40979.1|40985.9|40965.9|672
1681836300000|2023-04-18 16:45:00|40984.1|40964.1|40976.9|40956.9|40984.1|40964.1|40969.1|40949.1|133
1681836600000|2023-04-18 16:50:00|40974.4|40954.4|40974.1|40954.1|40986.9|40966.9|40959.1|40939.1|362
1681836900000|2023-04-18 16:55:00|40976.3|40956.3|40977.8|40957.8|40983.8|40963.8|40964.4|40944.4|1289
1681837200000|2023-04-18 17:00:00|40977.5|40957.5|40967.8|40947.8|40980.6|40960.6|40962.8|40942.8|352
1681837500000|2023-04-18 17:05:00|40968.1|40948.1|41003.4|40983.4|41008.4|40988.4|40965.6|40945.6|162
1681837800000|2023-04-18 17:10:00|41003.1|40983.1|40983.5|40963.5|41003.1|40983.1|40978.8|40958.8|40
1681838100000|2023-04-18 17:15:00|40983.1|40963.1|40983.1|40963.1|40988.5|40968.5|40978.1|40958.1|52
1681838400000|2023-04-18 17:20:00|40982.8|40962.8|40941|40921|40986|40966|40938.5|40918.5|101
1681838700000|2023-04-18 17:25:00|40941.3|40921.3|40943.8|40923.8|40948.5|40928.5|40938.1|40918.1|47
1681839000000|2023-04-18 17:30:00|40943.5|40923.5|40966|40946|40974.1|40954.1|40943.5|40923.5|93
1681839300000|2023-04-18 17:35:00|40966.3|40946.3|40978.2|40958.2|40983.2|40963.2|40956.3|40936.3|53
1681839600000|2023-04-18 17:40:00|40977.8|40957.8|40983.2|40963.2|40983.5|40963.5|40973.2|40953.2|23
1681839900000|2023-04-18 17:45:00|40983.5|40963.5|40986|40966|40993.8|40973.8|40983.2|40963.2|50
1681840200000|2023-04-18 17:50:00|40988.2|40968.2|40953.5|40933.5|40988.5|40968.5|40953.5|40933.5|36
1681840500000|2023-04-18 17:55:00|40958.2|40938.2|40928.8|40908.8|40958.5|40938.5|40928.5|40908.5|85
1681840800000|2023-04-18 18:00:00|40928.5|40908.5|40913.5|40893.5|40928.5|40908.5|40908.5|40888.5|50
1681841100000|2023-04-18 18:05:00|40916|40896|40926.6|40906.6|40926.6|40906.6|40903.5|40883.5|64
1681841400000|2023-04-18 18:10:00|40926.9|40906.9|40952.6|40932.6|40960.7|40940.7|40926.6|40906.6|33
1681841700000|2023-04-18 18:15:00|40952.2|40932.2|40938.5|40918.5|40953.5|40933.5|40938.5|40918.5|16
1681842000000|2023-04-18 18:20:00|40933.8|40913.8|40940.7|40920.7|40945.7|40925.7|40928.5|40908.5|27
1681842300000|2023-04-18 18:25:00|40941|40921|40943.5|40923.5|40946.3|40926.3|40941|40921|16
1681842600000|2023-04-18 18:30:00|40943.8|40923.8|40953.2|40933.2|40953.2|40933.2|40943.5|40923.5|29
1681842900000|2023-04-18 18:35:00|40953.5|40933.5|40938.5|40918.5|40953.5|40933.5|40938.2|40918.2|22
1681843200000|2023-04-18 18:40:00|40938.2|40918.2|40928.5|40908.5|40940.7|40920.7|40915.7|40895.7|24
1681843500000|2023-04-18 18:45:00|40926.3|40906.3|40918.2|40898.2|40933.5|40913.5|40898.5|40878.5|34
1681843800000|2023-04-18 18:50:00|40913.5|40893.5|40916|40896|40918.5|40898.5|40908.5|40888.5|26
1681844100000|2023-04-18 18:55:00|40913.5|40893.5|40929.1|40909.1|40931.6|40911.6|40910.7|40890.7|32
1681844400000|2023-04-18 19:00:00|40929.4|40909.4|40941.6|40921.6|40941.6|40921.6|40928.8|40908.8|23
1681844700000|2023-04-18 19:05:00|40941.9|40921.9|40949.4|40929.4|40949.4|40929.4|40939.1|40919.1|15
1681845000000|2023-04-18 19:10:00|40949.5|40929.5|40942|40922|40949.8|40929.8|40937|40917|13
1681845300000|2023-04-18 19:15:00|40941.6|40921.6|40956.6|40936.6|40956.6|40936.6|40941.6|40921.6|34
1681845600000|2023-04-18 19:20:00|40957|40937|40941.6|40921.6|40963.8|40943.8|40941.6|40921.6|30
1681845900000|2023-04-18 19:25:00|40941.3|40921.3|40946.7|40926.7|40949.2|40929.2|40934.2|40914.2|14
1681846200000|2023-04-18 19:30:00|40944.5|40924.5|40941.7|40921.7|40946.7|40926.7|40934.2|40914.2|21
1681846500000|2023-04-18 19:35:00|40942|40922|40934.2|40914.2|40944.2|40924.2|40923.8|40903.8|25
1681846800000|2023-04-18 19:40:00|40936.7|40916.7|40929.2|40909.2|40939.2|40919.2|40924.2|40904.2|15
1681847100000|2023-04-18 19:45:00|40929.5|40909.5|40919.5|40899.5|40934.2|40914.2|40919.2|40899.2|37
1681847400000|2023-04-18 19:50:00|40919.8|40899.8|40929.2|40909.2|40929.2|40909.2|40918.9|40898.9|19
1681847700000|2023-04-18 19:55:00|40928.9|40908.9|40923.9|40903.9|40929.2|40909.2|40923.6|40903.6|19
1681848000000|2023-04-18 20:00:00|40924.2|40904.2|40924.5|40904.5|40924.5|40904.5|40909.5|40889.5|55
1681848300000|2023-04-18 20:05:00|40924.2|40904.2|40946.4|40926.4|40948.9|40928.9|40924.2|40904.2|31
1681848600000|2023-04-18 20:10:00|40946.7|40926.7|40939.2|40919.2|40946.7|40926.7|40938.9|40918.9|27
1681848900000|2023-04-18 20:15:00|40939.5|40919.5|40944.2|40924.2|40944.2|40924.2|40939.5|40919.5|9
1681849200000|2023-04-18 20:20:00|40946.7|40926.7|40947|40927|40947|40927|40942|40922|15
1681849500000|2023-04-18 20:25:00|40946.7|40926.7|40954.5|40934.5|40957|40937|40944.2|40924.2|19
1681849800000|2023-04-18 20:30:00|40954.8|40934.8|40951.7|40931.7|40957|40937|40951.7|40931.7|13
1681850100000|2023-04-18 20:35:00|40949.2|40929.2|40951.7|40931.7|40951.7|40931.7|40948.9|40928.9|4
1681850400000|2023-04-18 20:40:00|40951.4|40931.4|40951.7|40931.7|40952|40932|40949.5|40929.5|2
1681850700000|2023-04-18 20:45:00|40949.5|40929.5|40951.7|40931.7|40952|40932|40946.7|40926.7|18
1681851000000|2023-04-18 20:50:00|40949.5|40929.5|40944.5|40924.5|40954.2|40934.2|40944.5|40924.5|40
1681851300000|2023-04-18 20:55:00|40946.7|40926.7|40946.7|40926.7|40949.5|40929.5|40944.5|40924.5|16
1681855200000|2023-04-18 22:00:00|40941.4|40921.4|40946.7|40926.7|40956.7|40936.7|40941.4|40921.4|29
1681855500000|2023-04-18 22:05:00|40948.9|40928.9|40948.9|40928.9|40948.9|40928.9|40948.9|40928.9|6
1681855800000|2023-04-18 22:10:00|40949.2|40929.2|40953.9|40933.9|40953.9|40933.9|40946.7|40926.7|6
1681856100000|2023-04-18 22:15:00|40956.1|40936.1|40956.1|40936.1|40958.6|40938.6|40953.9|40933.9|52
1681856400000|2023-04-18 22:20:00|40955.8|40935.8|40958|40938|40958|40938|40953.3|40933.3|7
1681856700000|2023-04-18 22:25:00|40957.7|40937.7|40953|40933|40957.7|40937.7|40953|40933|4
1681857000000|2023-04-18 22:30:00|40948|40928|40942.7|40922.7|40948|40928|40942.7|40922.7|6
1681857300000|2023-04-18 22:35:00|40942.4|40922.4|40940.6|40920.6|40945.6|40925.6|40940.6|40920.6|20
1681857600000|2023-04-18 22:40:00|40943.1|40923.1|40940.6|40920.6|40945.6|40925.6|40940.6|40920.6|13
1681857900000|2023-04-18 22:45:00|40940.9|40920.9|40940.9|40920.9|40940.9|40920.9|40940.9|40920.9|15
1681858200000|2023-04-18 22:50:00|40940.3|40920.3|40932.8|40912.8|40940.3|40920.3|40932.8|40912.8|24
1681858500000|2023-04-18 22:55:00|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|9
1681858800000|2023-04-18 23:00:00|40930|40910|40923.7|40903.7|40930|40910|40918.7|40898.7|33
1681859100000|2023-04-18 23:05:00|40928.1|40908.1|40930.6|40910.6|40932.8|40912.8|40928.1|40908.1|9
1681859400000|2023-04-18 23:10:00|40930.9|40910.9|40933.1|40913.1|40933.1|40913.1|40930.9|40910.9|2
1681859700000|2023-04-18 23:15:00|40933.4|40913.4|40930.9|40910.9|40933.4|40913.4|40930.9|40910.9|9
1681860000000|2023-04-18 23:20:00|40933.1|40913.1|40930.9|40910.9|40933.1|40913.1|40928.4|40908.4|8
1681860300000|2023-04-18 23:25:00|40926.2|40906.2|40925.9|40905.9|40928.4|40908.4|40925.9|40905.9|4
1681860600000|2023-04-18 23:30:00|40928.4|40908.4|40930.9|40910.9|40930.9|40910.9|40928.4|40908.4|8
1681860900000|2023-04-18 23:35:00|40930.6|40910.6|40930.9|40910.9|40930.9|40910.9|40930.6|40910.6|1
1681861200000|2023-04-18 23:40:00|40930.6|40910.6|40925.9|40905.9|40930.9|40910.9|40923.4|40903.4|6
1681861500000|2023-04-18 23:45:00|40925.6|40905.6|40916.2|40896.2|40925.9|40905.9|40915.9|40895.9|11
1681861800000|2023-04-18 23:50:00|40915.6|40895.6|40908.1|40888.1|40918.1|40898.1|40908.1|40888.1|25
1681862100000|2023-04-18 23:55:00|40910.9|40890.9|40910.9|40890.9|40915.3|40895.3|40908.4|40888.4|12
1681862400000|2023-04-19 00:00:00|40913.4|40893.4|40925.9|40905.9|40948.1|40928.1|40913.4|40893.4|112
1681862700000|2023-04-19 00:05:00|40926.2|40906.2|40950.6|40930.6|40953.4|40933.4|40920.6|40900.6|66
1681863000000|2023-04-19 00:10:00|40950.9|40930.9|40948.4|40928.4|40953.4|40933.4|40940.9|40920.9|24
1681863300000|2023-04-19 00:15:00|40948.1|40928.1|40956.2|40936.2|40958.1|40938.1|40940.3|40920.3|10
1681863600000|2023-04-19 00:20:00|40958.7|40938.7|40956.2|40936.2|40958.7|40938.7|40950.9|40930.9|25
1681863900000|2023-04-19 00:25:00|40955.9|40935.9|40948.1|40928.1|40955.9|40935.9|40946.2|40926.2|4
1681864200000|2023-04-19 00:30:00|40947.8|40927.8|40951.8|40931.8|40954|40934|40943.1|40923.1|20
1681864500000|2023-04-19 00:35:00|40954.3|40934.3|40956.2|40936.2|40963.7|40943.7|40951.8|40931.8|34
1681864800000|2023-04-19 00:40:00|40956.5|40936.5|40955.6|40935.6|40958.7|40938.7|40941.2|40921.2|20
1681865100000|2023-04-19 00:45:00|40950.9|40930.9|40947.8|40927.8|40952.8|40932.8|40945.9|40925.9|10
1681865400000|2023-04-19 00:50:00|40947.5|40927.5|40950.6|40930.6|40963.1|40943.1|40940.9|40920.9|32
1681865700000|2023-04-19 00:55:00|40950.3|40930.3|40955.9|40935.9|40956.2|40936.2|40935.6|40915.6|78
1681866000000|2023-04-19 01:00:00|40958.1|40938.1|40960.7|40940.7|40973.1|40953.1|40938.2|40918.2|215
1681866300000|2023-04-19 01:05:00|40967.9|40947.9|40948.2|40928.2|40978.5|40958.5|40948.2|40928.2|57
1681866600000|2023-04-19 01:10:00|40947.9|40927.9|40913.2|40893.2|40948.2|40928.2|40910.7|40890.7|75
1681866900000|2023-04-19 01:15:00|40915.4|40895.4|40892.9|40872.9|40920.7|40900.7|40885.4|40865.4|87
1681867200000|2023-04-19 01:20:00|40888.2|40868.2|40883.2|40863.2|40903.2|40883.2|40875.7|40855.7|65
1681867500000|2023-04-19 01:25:00|40882.9|40862.9|40927.3|40907.3|40927.9|40907.9|40882.9|40862.9|52
1681867800000|2023-04-19 01:30:00|40922.9|40902.9|40835.1|40815.1|40922.9|40902.9|40829.5|40809.5|106
1681868100000|2023-04-19 01:35:00|40834.5|40814.5|40810.1|40790.1|40842.6|40822.6|40807|40787|147
1681868400000|2023-04-19 01:40:00|40807.6|40787.6|40787.9|40767.9|40815.7|40795.7|40780.1|40760.1|119
1681868700000|2023-04-19 01:45:00|40787.6|40767.6|40800.4|40780.4|40817.9|40797.9|40785.1|40765.1|88
1681869000000|2023-04-19 01:50:00|40802.6|40782.6|40797.6|40777.6|40812.9|40792.9|40787.6|40767.6|54
1681869300000|2023-04-19 01:55:00|40797.3|40777.3|40777.6|40757.6|40797.3|40777.3|40759.8|40739.8|179
1681869600000|2023-04-19 02:00:00|40777.3|40757.3|40782.6|40762.6|40782.6|40762.6|40762.6|40742.6|137
1681869900000|2023-04-19 02:05:00|40782.3|40762.3|40792.3|40772.3|40797.6|40777.6|40772.9|40752.9|82
1681870200000|2023-04-19 02:10:00|40792|40772|40807.6|40787.6|40812.3|40792.3|40779.8|40759.8|60
1681870500000|2023-04-19 02:15:00|40812.3|40792.3|40807.6|40787.6|40820.1|40800.1|40799.8|40779.8|29
1681870800000|2023-04-19 02:20:00|40807.3|40787.3|40807.9|40787.9|40825.1|40805.1|40800.1|40780.1|29
1681871100000|2023-04-19 02:25:00|40810.4|40790.4|40832.6|40812.6|40837.6|40817.6|40810.4|40790.4|43
1681871400000|2023-04-19 02:30:00|40832.3|40812.3|40862.6|40842.6|40865.1|40845.1|40822.9|40802.9|83
1681871700000|2023-04-19 02:35:00|40860.1|40840.1|40835.1|40815.1|40867.6|40847.6|40827.3|40807.3|47
1681872000000|2023-04-19 02:40:00|40835.4|40815.4|40832.3|40812.3|40857.6|40837.6|40832.3|40812.3|68
1681872300000|2023-04-19 02:45:00|40830.1|40810.1|40830.1|40810.1|40839.8|40819.8|40822.3|40802.3|47
1681872600000|2023-04-19 02:50:00|40832.6|40812.6|40830.1|40810.1|40837.6|40817.6|40827.3|40807.3|27
1681872900000|2023-04-19 02:55:00|40832.6|40812.6|40837.9|40817.9|40842.6|40822.6|40827.6|40807.6|36
1681873200000|2023-04-19 03:00:00|40840.1|40820.1|40830.1|40810.1|40852.6|40832.6|40825.1|40805.1|38
1681873500000|2023-04-19 03:05:00|40829.9|40809.9|40832.9|40812.9|40840.1|40820.1|40822.6|40802.6|8
1681873800000|2023-04-19 03:10:00|40835.1|40815.1|40827.1|40807.1|40842.7|40822.7|40827.1|40807.1|11
1681874100000|2023-04-19 03:15:00|40826.8|40806.8|40827.7|40807.7|40830.4|40810.4|40820.2|40800.2|20
1681874400000|2023-04-19 03:20:00|40825.2|40805.2|40815.2|40795.2|40825.2|40805.2|40810.2|40790.2|31
1681874700000|2023-04-19 03:25:00|40812.7|40792.7|40838|40818|40842.7|40822.7|40812.4|40792.4|45
1681875000000|2023-04-19 03:30:00|40840.2|40820.2|40817.7|40797.7|40842.4|40822.4|40812.7|40792.7|16
1681875300000|2023-04-19 03:35:00|40818|40798|40804.9|40784.9|40822.7|40802.7|40804.9|40784.9|15
1681875600000|2023-04-19 03:40:00|40807.4|40787.4|40802.4|40782.4|40813|40793|40800.2|40780.2|13
1681875900000|2023-04-19 03:45:00|40799.9|40779.9|40782.7|40762.7|40799.9|40779.9|40782.4|40762.4|19
1681876200000|2023-04-19 03:50:00|40787.4|40767.4|40797.7|40777.7|40797.7|40777.7|40787.4|40767.4|4
1681876500000|2023-04-19 03:55:00|40800.2|40780.2|40797.7|40777.7|40807.7|40787.7|40795.2|40775.2|25
1681876800000|2023-04-19 04:00:00|40795.2|40775.2|40787.7|40767.7|40795.2|40775.2|40782.7|40762.7|9
1681877100000|2023-04-19 04:05:00|40790.2|40770.2|40798|40778|40800.2|40780.2|40790.2|40770.2|15
1681877400000|2023-04-19 04:10:00|40800.2|40780.2|40784.6|40764.6|40802.7|40782.7|40784.6|40764.6|9
1681877700000|2023-04-19 04:15:00|40784.3|40764.3|40779.6|40759.6|40784.3|40764.3|40777.4|40757.4|11
1681878000000|2023-04-19 04:20:00|40779.9|40759.9|40767.1|40747.1|40779.9|40759.9|40767.1|40747.1|22
1681878300000|2023-04-19 04:25:00|40755.2|40735.2|40760.2|40740.2|40760.2|40740.2|40752.7|40732.7|45
1681878600000|2023-04-19 04:30:00|40762.7|40742.7|40759.9|40739.9|40767.4|40747.4|40759.9|40739.9|28
1681878900000|2023-04-19 04:35:00|40762.4|40742.4|40753|40733|40765.2|40745.2|40752.7|40732.7|43
1681879200000|2023-04-19 04:40:00|40753.3|40733.3|40760.8|40740.8|40763.3|40743.3|40748.3|40728.3|50
1681879500000|2023-04-19 04:45:00|40760.5|40740.5|40748.3|40728.3|40760.5|40740.5|40745.2|40725.2|19
1681879800000|2023-04-19 04:50:00|40750.5|40730.5|40758.3|40738.3|40763.3|40743.3|40748|40728|42
1681880100000|2023-04-19 04:55:00|40758|40738|40750.5|40730.5|40763.3|40743.3|40750.5|40730.5|26
1681880400000|2023-04-19 05:00:00|40750.8|40730.8|40753.3|40733.3|40753.6|40733.6|40743|40723|37
1681880700000|2023-04-19 05:05:00|40753|40733|40753.3|40733.3|40761.1|40741.1|40750.5|40730.5|50
1681881000000|2023-04-19 05:10:00|40750.8|40730.8|40738.3|40718.3|40753.3|40733.3|40738.3|40718.3|35
1681881300000|2023-04-19 05:15:00|40738|40718|40733.3|40713.3|40743.3|40723.3|40733.3|40713.3|31
1681881600000|2023-04-19 05:20:00|40735.8|40715.8|40753|40733|40753.3|40733.3|40735.8|40715.8|28
1681881900000|2023-04-19 05:25:00|40753.3|40733.3|40760.8|40740.8|40768|40748|40748|40728|103
1681882200000|2023-04-19 05:30:00|40760.5|40740.5|40738|40718|40775.5|40755.5|40735.3|40715.3|206
1681882500000|2023-04-19 05:35:00|40738.3|40718.3|40710|40690|40743|40723|40710|40690|119
1681882800000|2023-04-19 05:40:00|40710.3|40690.3|40717.8|40697.8|40722.5|40702.5|40697.8|40677.8|99
1681883100000|2023-04-19 05:45:00|40713.1|40693.1|40707.8|40687.8|40717.8|40697.8|40688.1|40668.1|138
1681883400000|2023-04-19 05:50:00|40710.3|40690.3|40698.4|40678.4|40718.1|40698.1|40693.1|40673.1|79
1681883700000|2023-04-19 05:55:00|40698.6|40678.6|40688.1|40668.1|40700.9|40680.9|40673.4|40653.4|78
1681884000000|2023-04-19 06:00:00|40688.4|40668.4|40713.1|40693.1|40722.8|40702.8|40683.4|40663.4|158
1681884300000|2023-04-19 06:05:00|40712.8|40692.8|40657.8|40637.8|40722.5|40702.5|40657.8|40637.8|137
1681884600000|2023-04-19 06:10:00|40655|40635|40601.9|40581.9|40655|40635|40601.9|40581.9|439
1681884900000|2023-04-19 06:15:00|40602.2|40582.2|40563.8|40543.8|40616.9|40596.9|40551.1|40531.1|442
1681885200000|2023-04-19 06:20:00|40561.6|40541.6|40521.6|40501.6|40591.6|40571.6|40521.6|40501.6|257
1681885500000|2023-04-19 06:25:00|40521.4|40501.4|40564.1|40544.1|40568.9|40548.9|40511.4|40491.4|234
1681885800000|2023-04-19 06:30:00|40566.4|40546.4|40571.6|40551.6|40573.9|40553.9|40546.6|40526.6|179
1681886100000|2023-04-19 06:35:00|40569.1|40549.1|40586.7|40566.7|40588.9|40568.9|40554.4|40534.4|126
1681886400000|2023-04-19 06:40:00|40586.4|40566.4|40571.1|40551.1|40593.9|40573.9|40556.7|40536.7|95
1681886700000|2023-04-19 06:45:00|40570.8|40550.8|40609.2|40589.2|40611.7|40591.7|40566.7|40546.7|90
1681887000000|2023-04-19 06:50:00|40606.7|40586.7|40591.7|40571.7|40609.2|40589.2|40584.5|40564.5|129
1681887300000|2023-04-19 06:55:00|40591.4|40571.4|40596.4|40576.4|40601.4|40581.4|40576.7|40556.7|136
1681887600000|2023-04-19 07:00:00|40596.1|40576.1|40555.8|40535.8|40596.1|40576.1|40515.8|40495.8|289
1681887900000|2023-04-19 07:05:00|40563|40543|40612|40592|40634.2|40614.2|40560.8|40540.8|194
1681888200000|2023-04-19 07:10:00|40611.7|40591.7|40646.7|40626.7|40666.4|40646.4|40609.2|40589.2|247
1681888500000|2023-04-19 07:15:00|40647|40627|40656.7|40636.7|40680.3|40660.3|40647|40627|333
1681888800000|2023-04-19 07:20:00|40657.3|40637.3|40662|40642|40682.3|40662.3|40652|40632|59
1681889100000|2023-04-19 07:25:00|40662.3|40642.3|40607.3|40587.3|40662.6|40642.6|40597.6|40577.6|233
1681889400000|2023-04-19 07:30:00|40607.6|40587.6|40637|40617|40639.8|40619.8|40592.3|40572.3|126
1681889700000|2023-04-19 07:35:00|40637.3|40617.3|40534.2|40514.2|40639.8|40619.8|40528.9|40508.9|260
1681890000000|2023-04-19 07:40:00|40534.5|40514.5|40422|40402|40559.8|40539.8|40414.5|40394.5|380
1681890300000|2023-04-19 07:45:00|40421.7|40401.7|40429.2|40409.2|40459.2|40439.2|40416.7|40396.7|242
1681890600000|2023-04-19 07:50:00|40431.4|40411.4|40466.7|40446.7|40471.7|40451.7|40426.4|40406.4|174
1681890900000|2023-04-19 07:55:00|40464.2|40444.2|40464.8|40444.8|40474.5|40454.5|40456.7|40436.7|93
1681891200000|2023-04-19 08:00:00|40465.1|40445.1|40483.9|40463.9|40491.7|40471.7|40457|40437|154
1681891500000|2023-04-19 08:05:00|40484.2|40464.2|40429.2|40409.2|40527|40507|40371.7|40351.7|572
1681891800000|2023-04-19 08:10:00|40426.7|40406.7|40367.3|40347.3|40426.7|40406.7|40341.7|40321.7|500
1681892100000|2023-04-19 08:15:00|40369.8|40349.8|40425.1|40405.1|40425.1|40405.1|40369.8|40349.8|259
1681892400000|2023-04-19 08:20:00|40432.3|40412.3|40452.3|40432.3|40474.8|40454.8|40427|40407|247
1681892700000|2023-04-19 08:25:00|40449.5|40429.5|40427.3|40407.3|40449.5|40429.5|40422|40402|222
1681893000000|2023-04-19 08:30:00|40431.7|40411.7|40416.8|40396.8|40459.5|40439.5|40406.5|40386.5|126
1681893300000|2023-04-19 08:35:00|40417|40397|40419.8|40399.8|40442.3|40422.3|40401.8|40381.8|170
1681893600000|2023-04-19 08:40:00|40422|40402|40364.3|40344.3|40442|40422|40346.8|40326.8|157
1681893900000|2023-04-19 08:45:00|40366.8|40346.8|40431.8|40411.8|40434.5|40414.5|40366.8|40346.8|71
1681894200000|2023-04-19 08:50:00|40431.5|40411.5|40456.8|40436.8|40479.3|40459.3|40426.8|40406.8|106
1681894500000|2023-04-19 08:55:00|40457.1|40437.1|40452.1|40432.1|40464.3|40444.3|40451.8|40431.8|78
1681894800000|2023-04-19 09:00:00|40451.8|40431.8|40432.1|40412.1|40462.3|40442.3|40426.8|40406.8|41
1681895100000|2023-04-19 09:05:00|40436.8|40416.8|40449.3|40429.3|40489.3|40469.3|40434.6|40414.6|89
1681895400000|2023-04-19 09:10:00|40446.8|40426.8|40467.4|40447.4|40481.8|40461.8|40446.8|40426.8|55
1681895700000|2023-04-19 09:15:00|40467.1|40447.1|40459.3|40439.3|40474.3|40454.3|40446.5|40426.5|61
1681896000000|2023-04-19 09:20:00|40461.8|40441.8|40481.8|40461.8|40514.3|40494.3|40461.8|40441.8|147
1681896300000|2023-04-19 09:25:00|40481.5|40461.5|40429.9|40409.9|40499.3|40479.3|40424.3|40404.3|79
1681896600000|2023-04-19 09:30:00|40429.6|40409.6|40417.1|40397.1|40451.8|40431.8|40404.6|40384.6|158
1681896900000|2023-04-19 09:35:00|40416.8|40396.8|40411.8|40391.8|40436.8|40416.8|40408.7|40388.7|107
1681897200000|2023-04-19 09:40:00|40412.1|40392.1|40419.3|40399.3|40441.8|40421.8|40409.3|40389.3|59
1681897500000|2023-04-19 09:45:00|40422.1|40402.1|40354|40334|40427.1|40407.1|40351.3|40331.3|115
1681897800000|2023-04-19 09:50:00|40351.5|40331.5|40386.8|40366.8|40396.8|40376.8|40351.5|40331.5|108
1681898100000|2023-04-19 09:55:00|40389.6|40369.6|40427.7|40407.7|40429.9|40409.9|40389.6|40369.6|177
1681898400000|2023-04-19 10:00:00|40427.4|40407.4|40459.9|40439.9|40475.5|40455.5|40427.4|40407.4|149
1681898700000|2023-04-19 10:05:00|40460.2|40440.2|40457.4|40437.4|40469.3|40449.3|40444.9|40424.9|38
1681899000000|2023-04-19 10:10:00|40457.7|40437.7|40482.1|40462.1|40482.4|40462.4|40449.9|40429.9|73
1681899300000|2023-04-19 10:15:00|40482.4|40462.4|40457.4|40437.4|40482.4|40462.4|40447.4|40427.4|55
1681899600000|2023-04-19 10:20:00|40452.7|40432.7|40469.6|40449.6|40482.4|40462.4|40439.9|40419.9|43
1681899900000|2023-04-19 10:25:00|40467.4|40447.4|40452.7|40432.7|40469.9|40449.9|40442.4|40422.4|38
1681900200000|2023-04-19 10:30:00|40452.4|40432.4|40488.3|40468.3|40505.2|40485.2|40444.9|40424.9|97
1681900500000|2023-04-19 10:35:00|40485.5|40465.5|40483.3|40463.3|40508.3|40488.3|40473|40453|117
1681900800000|2023-04-19 10:40:00|40485.5|40465.5|40505.5|40485.5|40510.8|40490.8|40473|40453|104
1681901100000|2023-04-19 10:45:00|40504.9|40484.9|40465.5|40445.5|40505.5|40485.5|40463|40443|71
1681901400000|2023-04-19 10:50:00|40463.3|40443.3|40460.5|40440.5|40492.7|40472.7|40445.5|40425.5|62
1681901700000|2023-04-19 10:55:00|40460.8|40440.8|40463.3|40443.3|40483|40463|40455.5|40435.5|45
1681902000000|2023-04-19 11:00:00|40465.8|40445.8|40478.3|40458.3|40488.3|40468.3|40452.7|40432.7|94
1681902300000|2023-04-19 11:05:00|40478|40458|40468.3|40448.3|40478|40458|40440.5|40420.5|117
1681902600000|2023-04-19 11:10:00|40473|40453|40503.6|40483.6|40518.3|40498.3|40453.3|40433.3|136
1681902900000|2023-04-19 11:15:00|40501.1|40481.1|40498|40478|40510.5|40490.5|40493|40473|90
1681903200000|2023-04-19 11:20:00|40495.8|40475.8|40492.7|40472.7|40528|40508|40478|40458|105
1681903500000|2023-04-19 11:25:00|40493|40473|40460.5|40440.5|40493|40473|40448.3|40428.3|69
1681903800000|2023-04-19 11:30:00|40458|40438|40455.8|40435.8|40470.2|40450.2|40420.5|40400.5|259
1681904100000|2023-04-19 11:35:00|40458.3|40438.3|40393|40373|40458.3|40438.3|40388|40368|203
1681904400000|2023-04-19 11:40:00|40390.5|40370.5|40400.5|40380.5|40400.5|40380.5|40390.3|40370.3|89
1681904700000|2023-04-19 11:45:00|40398.3|40378.3|40358|40338|40398.3|40378.3|40358|40338|153
1681905000000|2023-04-19 11:50:00|40353.3|40333.3|40381.4|40361.4|40393.9|40373.9|40348.3|40328.3|110
1681905300000|2023-04-19 11:55:00|40381.7|40361.7|40381.4|40361.4|40391.1|40371.1|40371.1|40351.1|76
1681905600000|2023-04-19 12:00:00|40376.4|40356.4|40353|40333|40378.9|40358.9|40321.1|40301.1|335
1681905900000|2023-04-19 12:05:00|40355.5|40335.5|40386.1|40366.1|40386.1|40366.1|40350.6|40330.6|264
1681906200000|2023-04-19 12:10:00|40388.6|40368.6|40385.8|40365.8|40390.8|40370.8|40330.3|40310.3|238
1681906500000|2023-04-19 12:15:00|40385.6|40365.6|40391.4|40371.4|40396.4|40376.4|40383.1|40363.1|255
1681906800000|2023-04-19 12:20:00|40391.7|40371.7|40434.2|40414.2|40443.9|40423.9|40391.4|40371.4|302
1681907100000|2023-04-19 12:25:00|40434.5|40414.5|40454.2|40434.2|40454.2|40434.2|40434.2|40414.2|231
1681907400000|2023-04-19 12:30:00|40457|40437|40494.5|40474.5|40522|40502|40457|40437|350
1681907700000|2023-04-19 12:35:00|40499.2|40479.2|40488.6|40468.6|40506.1|40486.1|40466.4|40446.4|341
1681908000000|2023-04-19 12:40:00|40488.4|40468.4|40453.6|40433.6|40493.6|40473.6|40443.6|40423.6|175
1681908300000|2023-04-19 12:45:00|40453.9|40433.9|40457.8|40437.8|40458.6|40438.6|40440.9|40420.9|272
1681908600000|2023-04-19 12:50:00|40455.3|40435.3|40437.8|40417.8|40455.3|40435.3|40423.1|40403.1|153
1681908900000|2023-04-19 12:55:00|40435.6|40415.6|40463.1|40443.1|40470.9|40450.9|40432.8|40412.8|216
1681909200000|2023-04-19 13:00:00|40465.3|40445.3|40525.3|40505.3|40535.3|40515.3|40465.3|40445.3|515
1681909500000|2023-04-19 13:05:00|40525|40505|40557.5|40537.5|40565|40545|40517.8|40497.8|329
1681909800000|2023-04-19 13:10:00|40554.8|40534.8|40532.8|40512.8|40587.5|40567.5|40512.5|40492.5|267
1681910100000|2023-04-19 13:15:00|40533.1|40513.1|40557.8|40537.8|40587.6|40567.6|40527.5|40507.5|236
1681910400000|2023-04-19 13:20:00|40555.3|40535.3|40560.3|40540.3|40570.3|40550.3|40550.3|40530.3|156
1681910700000|2023-04-19 13:25:00|40558.1|40538.1|40588.1|40568.1|40623.1|40603.1|40558.1|40538.1|488
1681911000000|2023-04-19 13:30:00|40583.7|40563.7|40573.1|40553.1|40635.6|40615.6|40568.1|40548.1|356
1681911300000|2023-04-19 13:35:00|40568.7|40548.7|40527.6|40507.6|40617|40597|40527.6|40507.6|573
1681911600000|2023-04-19 13:40:00|40527.3|40507.3|40537.8|40517.8|40575.1|40555.1|40527.3|40507.3|274
1681911900000|2023-04-19 13:45:00|40535.3|40515.3|40615.4|40595.4|40625.4|40605.4|40535.3|40515.3|331
1681912200000|2023-04-19 13:50:00|40615.1|40595.1|40647.9|40627.9|40687.6|40667.6|40612.6|40592.6|301
1681912500000|2023-04-19 13:55:00|40648.1|40628.1|40618.4|40598.4|40668.4|40648.4|40613.1|40593.1|214
1681912800000|2023-04-19 14:00:00|40618.1|40598.1|40665.6|40645.6|40670.9|40650.9|40618.1|40598.1|272
1681913100000|2023-04-19 14:05:00|40663.4|40643.4|40763.7|40743.7|40783.4|40763.4|40658.4|40638.4|1119
1681913400000|2023-04-19 14:10:00|40764|40744|40740.9|40720.9|40779.2|40759.2|40740.9|40720.9|484
1681913700000|2023-04-19 14:15:00|40741.5|40721.5|40748.4|40728.4|40765.9|40745.9|40715.9|40695.9|435
1681914000000|2023-04-19 14:20:00|40750.9|40730.9|40760.9|40740.9|40780.9|40760.9|40738.2|40718.2|465
1681914300000|2023-04-19 14:25:00|40763.2|40743.2|40730.7|40710.7|40783.4|40763.4|40730.4|40710.4|311
1681914600000|2023-04-19 14:30:00|40728.2|40708.2|40755.9|40735.9|40798.7|40778.7|40728.2|40708.2|340
1681914900000|2023-04-19 14:35:00|40756.2|40736.2|40786.5|40766.5|40799.3|40779.3|40756.2|40736.2|216
1681915200000|2023-04-19 14:40:00|40788.7|40768.7|40749|40729|40793.7|40773.7|40738.7|40718.7|334
1681915500000|2023-04-19 14:45:00|40749.3|40729.3|40716.5|40696.5|40756.5|40736.5|40686.2|40666.2|355
1681915800000|2023-04-19 14:50:00|40716.8|40696.8|40756.5|40736.5|40766.5|40746.5|40716.5|40696.5|152
1681916100000|2023-04-19 14:55:00|40754.3|40734.3|40744|40724|40786.5|40766.5|40739|40719|523
1681916400000|2023-04-19 15:00:00|40744.3|40724.3|40754|40734|40781.5|40761.5|40744.3|40724.3|253
1681916700000|2023-04-19 15:05:00|40756.5|40736.5|40754|40734|40771.5|40751.5|40731.8|40711.8|252
1681917000000|2023-04-19 15:10:00|40751.5|40731.5|40774.6|40754.6|40784.3|40764.3|40751.5|40731.5|341
1681917300000|2023-04-19 15:15:00|40774.8|40754.8|40799.6|40779.6|40817.1|40797.1|40774.8|40754.8|330
1681917600000|2023-04-19 15:20:00|40802.1|40782.1|40820.4|40800.4|40827.9|40807.9|40792.6|40772.6|619
1681917900000|2023-04-19 15:25:00|40820.1|40800.1|40820.4|40800.4|40823.1|40803.1|40780.4|40760.4|288
1681918200000|2023-04-19 15:30:00|40822.9|40802.9|40816.2|40796.2|40836.2|40816.2|40809|40789|773
1681918500000|2023-04-19 15:35:00|40818.4|40798.4|40800.9|40780.9|40833.7|40813.7|40798.4|40778.4|481
1681918800000|2023-04-19 15:40:00|40800.7|40780.7|40768.2|40748.2|40804|40784|40765.1|40745.1|463
1681919100000|2023-04-19 15:45:00|40770.4|40750.4|40795.4|40775.4|40803.2|40783.2|40770.4|40750.4|250
1681919400000|2023-04-19 15:50:00|40790.7|40770.7|40768.4|40748.4|40790.7|40770.7|40750.9|40730.9|337
1681919700000|2023-04-19 15:55:00|40768.7|40748.7|40786.2|40766.2|40803.7|40783.7|40765.9|40745.9|308
1681920000000|2023-04-19 16:00:00|40785.9|40765.9|40783.2|40763.2|40803.7|40783.7|40768.7|40748.7|469
1681920300000|2023-04-19 16:05:00|40780.9|40760.9|40775.1|40755.1|40782.6|40762.6|40755.1|40735.1|268
1681920600000|2023-04-19 16:10:00|40775.4|40755.4|40795.7|40775.7|40795.9|40775.9|40775.4|40755.4|168
1681920900000|2023-04-19 16:15:00|40795.9|40775.9|40771.2|40751.2|40801.2|40781.2|40768.4|40748.4|227
1681921200000|2023-04-19 16:20:00|40773.7|40753.7|40766.5|40746.5|40775.9|40755.9|40749.3|40729.3|276
1681921500000|2023-04-19 16:25:00|40761.5|40741.5|40807|40787|40809.8|40789.8|40759.3|40739.3|342
1681921800000|2023-04-19 16:30:00|40809.8|40789.8|40817|40797|40824.3|40804.3|40802|40782|305
1681922100000|2023-04-19 16:35:00|40819.3|40799.3|40837|40817|40837|40817|40817|40797|199
1681922400000|2023-04-19 16:40:00|40837.3|40817.3|40847.3|40827.3|40854.8|40834.8|40821.8|40801.8|319
1681922700000|2023-04-19 16:45:00|40849.8|40829.8|40823.5|40803.5|40849.8|40829.8|40817|40797|290
1681923000000|2023-04-19 16:50:00|40821|40801|40813.7|40793.7|40828.7|40808.7|40803.2|40783.2|273
1681923300000|2023-04-19 16:55:00|40816.2|40796.2|40817.7|40797.7|40827.9|40807.9|40804.9|40784.9|1280
1681923600000|2023-04-19 17:00:00|40822.7|40802.7|40829.4|40809.4|40839.6|40819.6|40805.2|40785.2|708
1681923900000|2023-04-19 17:05:00|40829.1|40809.1|40850.2|40830.2|40852.7|40832.7|40819.4|40799.4|303
1681924200000|2023-04-19 17:10:00|40852.7|40832.7|40855.2|40835.2|40865.2|40845.2|40850.2|40830.2|58
1681924500000|2023-04-19 17:15:00|40852.9|40832.9|40820.7|40800.7|40855.2|40835.2|40812.9|40792.9|100
1681924800000|2023-04-19 17:20:00|40821|40801|40840.2|40820.2|40842.7|40822.7|40821|40801|106
1681925100000|2023-04-19 17:25:00|40840.4|40820.4|40840.4|40820.4|40840.4|40820.4|40830.4|40810.4|23
1681925400000|2023-04-19 17:30:00|40840.7|40820.7|40852.9|40832.9|40855.7|40835.7|40840.4|40820.4|13
1681925700000|2023-04-19 17:35:00|40850.4|40830.4|40832.7|40812.7|40850.4|40830.4|40827.7|40807.7|60
1681926000000|2023-04-19 17:40:00|40835.2|40815.2|40835.4|40815.4|40845.4|40825.4|40835.2|40815.2|12
1681926300000|2023-04-19 17:45:00|40837.7|40817.7|40815.2|40795.2|40840.4|40820.4|40810.7|40790.7|37
1681926600000|2023-04-19 17:50:00|40810.5|40790.5|40815.5|40795.5|40818.2|40798.2|40803|40783|27
1681926900000|2023-04-19 17:55:00|40813.2|40793.2|40820.5|40800.5|40826|40806|40810.5|40790.5|89
1681927200000|2023-04-19 18:00:00|40823.2|40803.2|40810.7|40790.7|40860.7|40840.7|40810.5|40790.5|192
1681927500000|2023-04-19 18:05:00|40811|40791|40808.2|40788.2|40825.7|40805.7|40808.2|40788.2|55
1681927800000|2023-04-19 18:10:00|40808.5|40788.5|40820.5|40800.5|40820.5|40800.5|40805.7|40785.7|43
1681928100000|2023-04-19 18:15:00|40820.7|40800.7|40813.2|40793.2|40825.5|40805.5|40810.5|40790.5|41
1681928400000|2023-04-19 18:20:00|40815.7|40795.7|40813.2|40793.2|40818.2|40798.2|40813.2|40793.2|12
1681928700000|2023-04-19 18:25:00|40808.2|40788.2|40803.2|40783.2|40808.2|40788.2|40790.5|40770.5|31
1681929000000|2023-04-19 18:30:00|40803|40783|40788.8|40768.8|40803.2|40783.2|40778.8|40758.8|52
1681929300000|2023-04-19 18:35:00|40789|40769|40793.8|40773.8|40796.3|40776.3|40786.3|40766.3|36
1681929600000|2023-04-19 18:40:00|40791|40771|40798.2|40778.2|40799|40779|40791|40771|21
1681929900000|2023-04-19 18:45:00|40800.7|40780.7|40820.7|40800.7|40821|40801|40800.7|40780.7|40
1681930200000|2023-04-19 18:50:00|40820.5|40800.5|40813|40793|40825.5|40805.5|40810.2|40790.2|37
1681930500000|2023-04-19 18:55:00|40810.7|40790.7|40808|40788|40810.7|40790.7|40800.2|40780.2|25
1681930800000|2023-04-19 19:00:00|40807.7|40787.7|40805.5|40785.5|40810.5|40790.5|40803|40783|12
1681931100000|2023-04-19 19:05:00|40805.8|40785.8|40800.8|40780.8|40808.3|40788.3|40795.5|40775.5|22
1681931400000|2023-04-19 19:10:00|40801|40781|40808|40788|40808|40788|40800.5|40780.5|13
1681931700000|2023-04-19 19:15:00|40807.7|40787.7|40805.5|40785.5|40810.5|40790.5|40805.5|40785.5|8
1681932000000|2023-04-19 19:20:00|40805.2|40785.2|40808|40788|40808|40788|40795.8|40775.8|20
1681932300000|2023-04-19 19:25:00|40805.5|40785.5|40797.7|40777.7|40808|40788|40792.7|40772.7|19
1681932600000|2023-04-19 19:30:00|40795.5|40775.5|40785.8|40765.8|40798.5|40778.5|40785.8|40765.8|32
1681932900000|2023-04-19 19:35:00|40785.5|40765.5|40785.8|40765.8|40790.5|40770.5|40780.8|40760.8|33
1681933200000|2023-04-19 19:40:00|40788|40768|40790.8|40770.8|40798|40778|40786|40766|33
1681933500000|2023-04-19 19:45:00|40790.5|40770.5|40778.3|40758.3|40790.8|40770.8|40770.8|40750.8|32
1681933800000|2023-04-19 19:50:00|40775.8|40755.8|40775.8|40755.8|40780.2|40760.2|40770.5|40750.5|23
1681934100000|2023-04-19 19:55:00|40780.5|40760.5|40775.5|40755.5|40780.5|40760.5|40770.5|40750.5|37
1681934400000|2023-04-19 20:00:00|40775.3|40755.3|40773|40753|40778.5|40758.5|40763.3|40743.3|79
1681934700000|2023-04-19 20:05:00|40775.8|40755.8|40771.3|40751.3|40778.3|40758.3|40768.5|40748.5|34
1681935000000|2023-04-19 20:10:00|40771|40751|40768.6|40748.6|40775.8|40755.8|40766.1|40746.1|23
1681935300000|2023-04-19 20:15:00|40771.1|40751.1|40766.3|40746.3|40771.1|40751.1|40766.1|40746.1|2
1681935600000|2023-04-19 20:20:00|40766.1|40746.1|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|19
1681935900000|2023-04-19 20:25:00|40763.6|40743.6|40763.6|40743.6|40766.1|40746.1|40761.1|40741.1|15
1681936200000|2023-04-19 20:30:00|40763.8|40743.8|40773.3|40753.3|40773.3|40753.3|40763.8|40743.8|28
1681936500000|2023-04-19 20:35:00|40768.6|40748.6|40773.6|40753.6|40773.6|40753.6|40768.6|40748.6|20
1681936800000|2023-04-19 20:40:00|40775.8|40755.8|40785.3|40765.3|40785.5|40765.5|40775.8|40755.8|13
1681937100000|2023-04-19 20:45:00|40782.8|40762.8|40773.6|40753.6|40785.5|40765.5|40771.1|40751.1|8
1681937400000|2023-04-19 20:50:00|40775.8|40755.8|40776.1|40756.1|40776.1|40756.1|40773.3|40753.3|10
1681937700000|2023-04-19 20:55:00|40773.6|40753.6|40775.8|40755.8|40778.3|40758.3|40773.3|40753.3|17
1681941600000|2023-04-19 22:00:00|40775.1|40755.1|40758.6|40738.6|40775.6|40755.6|40755.8|40735.8|18
1681941900000|2023-04-19 22:05:00|40758.3|40738.3|40755.8|40735.8|40758.3|40738.3|40755.8|40735.8|7
1681942200000|2023-04-19 22:10:00|40753.3|40733.3|40745.8|40725.8|40755.8|40735.8|40745.8|40725.8|14
1681942500000|2023-04-19 22:15:00|40748.1|40728.1|40753.6|40733.6|40753.6|40733.6|40748.1|40728.1|9
1681942800000|2023-04-19 22:20:00|40748.6|40728.6|40735.3|40715.3|40750.3|40730.3|40735.3|40715.3|23
1681943100000|2023-04-19 22:25:00|40735.6|40715.6|40730.9|40710.9|40735.6|40715.6|40730.9|40710.9|10
1681943400000|2023-04-19 22:30:00|40731.1|40711.1|40736.4|40716.4|40738.6|40718.6|40731.1|40711.1|10
1681943700000|2023-04-19 22:35:00|40733.9|40713.9|40731.4|40711.4|40736.1|40716.1|40731.4|40711.4|12
1681944000000|2023-04-19 22:40:00|40733.6|40713.6|40736.6|40716.6|40736.6|40716.6|40733.6|40713.6|19
1681944300000|2023-04-19 22:45:00|40736.4|40716.4|40721.6|40701.6|40736.4|40716.4|40721.6|40701.6|27
1681944600000|2023-04-19 22:50:00|40723.9|40703.9|40716.4|40696.4|40723.9|40703.9|40716.1|40696.1|16
1681944900000|2023-04-19 22:55:00|40716.1|40696.1|40716.4|40696.4|40723.6|40703.6|40716.1|40696.1|18
1681945200000|2023-04-19 23:00:00|40716.1|40696.1|40728.1|40708.1|40728.1|40708.1|40715.9|40695.9|40
1681945500000|2023-04-19 23:05:00|40728.4|40708.4|40733.1|40713.1|40733.4|40713.4|40728.1|40708.1|4
1681945800000|2023-04-19 23:10:00|40730.6|40710.6|40727.9|40707.9|40733.1|40713.1|40725.9|40705.9|9
1681946100000|2023-04-19 23:15:00|40728.1|40708.1|40720.6|40700.6|40728.1|40708.1|40718.1|40698.1|9
1681946400000|2023-04-19 23:20:00|40720.4|40700.4|40715.6|40695.6|40723.1|40703.1|40715.6|40695.6|9
1681946700000|2023-04-19 23:25:00|40718.1|40698.1|40717.9|40697.9|40718.1|40698.1|40713.1|40693.1|14
1681947000000|2023-04-19 23:30:00|40715.6|40695.6|40710.6|40690.6|40715.6|40695.6|40707.9|40687.9|10
1681947300000|2023-04-19 23:35:00|40712.9|40692.9|40730.6|40710.6|40735.4|40715.4|40712.9|40692.9|41
1681947600000|2023-04-19 23:40:00|40732.9|40712.9|40723.1|40703.1|40733.1|40713.1|40718.1|40698.1|12
1681947900000|2023-04-19 23:45:00|40725.4|40705.4|40737.9|40717.9|40737.9|40717.9|40725.4|40705.4|23
1681948200000|2023-04-19 23:50:00|40738.1|40718.1|40740.6|40720.6|40740.6|40720.6|40735.6|40715.6|14
1681948500000|2023-04-19 23:55:00|40740.4|40720.4|40735.4|40715.4|40740.6|40720.6|40733.1|40713.1|22
1681948800000|2023-04-20 00:00:00|40735.6|40715.6|40770.6|40750.6|40770.9|40750.9|40735.6|40715.6|68
1681949100000|2023-04-20 00:05:00|40770.9|40750.9|40783.1|40763.1|40785.6|40765.6|40770.9|40750.9|44
1681949400000|2023-04-20 00:10:00|40782.9|40762.9|40768.4|40748.4|40785.6|40765.6|40762.9|40742.9|23
1681949700000|2023-04-20 00:15:00|40767.9|40747.9|40770.4|40750.4|40771.2|40751.2|40752.9|40732.9|33
1681950000000|2023-04-20 00:20:00|40775.1|40755.1|40775.4|40755.4|40775.4|40755.4|40765.4|40745.4|7
1681950300000|2023-04-20 00:25:00|40775.7|40755.7|40765.7|40745.7|40775.7|40755.7|40755.9|40735.9|24
1681950600000|2023-04-20 00:30:00|40763.2|40743.2|40760.4|40740.4|40767.9|40747.9|40755.9|40735.9|17
1681950900000|2023-04-20 00:35:00|40760.1|40740.1|40765.4|40745.4|40765.4|40745.4|40750.7|40730.7|12
1681951200000|2023-04-20 00:40:00|40765.1|40745.1|40755.4|40735.4|40775.4|40755.4|40750.7|40730.7|22
1681951500000|2023-04-20 00:45:00|40755.2|40735.2|40755.4|40735.4|40760.7|40740.7|40745.7|40725.7|39
1681951800000|2023-04-20 00:50:00|40755.7|40735.7|40760.4|40740.4|40760.4|40740.4|40735.7|40715.7|23
1681952100000|2023-04-20 00:55:00|40765.2|40745.2|40772.7|40752.7|40772.7|40752.7|40760.4|40740.4|26
1681952400000|2023-04-20 01:00:00|40775.2|40755.2|40750.4|40730.4|40788.4|40768.4|40750.4|40730.4|142
1681952700000|2023-04-20 01:05:00|40750.2|40730.2|40740.2|40720.2|40755.2|40735.2|40724.9|40704.9|58
1681953000000|2023-04-20 01:10:00|40744.9|40724.9|40744.7|40724.7|40794.7|40774.7|40744.7|40724.7|82
1681953300000|2023-04-20 01:15:00|40739.9|40719.9|40725.2|40705.2|40749.9|40729.9|40719.7|40699.7|44
1681953600000|2023-04-20 01:20:00|40729.9|40709.9|40754.7|40734.7|40759.7|40739.7|40729.9|40709.9|47
1681953900000|2023-04-20 01:25:00|40754.4|40734.4|40754.7|40734.7|40761.9|40741.9|40722.2|40702.2|46
1681954200000|2023-04-20 01:30:00|40756.9|40736.9|40809.9|40789.9|40819.4|40799.4|40739.9|40719.9|127
1681954500000|2023-04-20 01:35:00|40814.7|40794.7|40772.2|40752.2|40814.7|40794.7|40764.7|40744.7|63
1681954800000|2023-04-20 01:40:00|40771.9|40751.9|40719.9|40699.9|40771.9|40751.9|40701.9|40681.9|90
1681955100000|2023-04-20 01:45:00|40719.7|40699.7|40757.4|40737.4|40772.7|40752.7|40719.7|40699.7|47
1681955400000|2023-04-20 01:50:00|40757.2|40737.2|40739.9|40719.9|40770.2|40750.2|40724.9|40704.9|39
1681955700000|2023-04-20 01:55:00|40737.4|40717.4|40745.2|40725.2|40752.7|40732.7|40734.7|40714.7|30
1681956000000|2023-04-20 02:00:00|40744.9|40724.9|40744.9|40724.9|40754.7|40734.7|40734.7|40714.7|51
1681956300000|2023-04-20 02:05:00|40745.2|40725.2|40695.2|40675.2|40745.2|40725.2|40685.2|40665.2|116
1681956600000|2023-04-20 02:10:00|40694.9|40674.9|40677.7|40657.7|40694.9|40674.9|40667.7|40647.7|43
1681956900000|2023-04-20 02:15:00|40677.4|40657.4|40672.7|40652.7|40685.2|40665.2|40660.2|40640.2|58
1681957200000|2023-04-20 02:20:00|40672.5|40652.5|40650.5|40630.5|40672.7|40652.7|40633.5|40613.5|111
1681957500000|2023-04-20 02:25:00|40650.2|40630.2|40643|40623|40652.7|40632.7|40635.5|40615.5|41
1681957800000|2023-04-20 02:30:00|40643.2|40623.2|40652.7|40632.7|40668|40648|40643.2|40623.2|69
1681958100000|2023-04-20 02:35:00|40650.5|40630.5|40655|40635|40665.2|40645.2|40640.2|40620.2|28
1681958400000|2023-04-20 02:40:00|40655.2|40635.2|40660.5|40640.5|40678|40658|40645.5|40625.5|37
1681958700000|2023-04-20 02:45:00|40665|40645|40672.7|40652.7|40680.2|40660.2|40655.2|40635.2|61
1681959000000|2023-04-20 02:50:00|40670.5|40650.5|40635|40615|40670.7|40650.7|40622.7|40602.7|47
1681959300000|2023-04-20 02:55:00|40635.2|40615.2|40623.5|40603.5|40640.5|40620.5|40620.7|40600.7|68
1681959600000|2023-04-20 03:00:00|40626|40606|40615.7|40595.7|40633.2|40613.2|40612.7|40592.7|42
1681959900000|2023-04-20 03:05:00|40615.5|40595.5|40612.7|40592.7|40622.7|40602.7|40590.7|40570.7|121
1681960200000|2023-04-20 03:10:00|40610.5|40590.5|40624.5|40604.5|40630.2|40610.2|40610.5|40590.5|51
1681960500000|2023-04-20 03:15:00|40627|40607|40655.2|40635.2|40659.7|40639.7|40624.5|40604.5|50
1681960800000|2023-04-20 03:20:00|40657.5|40637.5|40667.2|40647.2|40679.7|40659.7|40657.5|40637.5|46
1681961100000|2023-04-20 03:25:00|40667|40647|40645|40625|40669.7|40649.7|40639.7|40619.7|54
1681961400000|2023-04-20 03:30:00|40649.5|40629.5|40630|40610|40649.5|40629.5|40627|40607|18
1681961700000|2023-04-20 03:35:00|40632.2|40612.2|40649.7|40629.7|40649.7|40629.7|40629.7|40609.7|14
1681962000000|2023-04-20 03:40:00|40652.2|40632.2|40657.8|40637.8|40670|40650|40652.2|40632.2|79
1681962300000|2023-04-20 03:45:00|40657.5|40637.5|40657.5|40637.5|40660|40640|40650.3|40630.3|15
1681962600000|2023-04-20 03:50:00|40657.3|40637.3|40649.8|40629.8|40657.3|40637.3|40644.8|40624.8|12
1681962900000|2023-04-20 03:55:00|40649.5|40629.5|40652.5|40632.5|40652.5|40632.5|40647.3|40627.3|10
1681963200000|2023-04-20 04:00:00|40652.3|40632.3|40654.8|40634.8|40654.8|40634.8|40649.8|40629.8|7
1681963500000|2023-04-20 04:05:00|40649.8|40629.8|40649.8|40629.8|40652.3|40632.3|40647.3|40627.3|7
1681963800000|2023-04-20 04:10:00|40652.3|40632.3|40659.8|40639.8|40659.8|40639.8|40649.8|40629.8|9
1681964100000|2023-04-20 04:15:00|40660|40640|40667.5|40647.5|40667.5|40647.5|40660|40640|8
1681964400000|2023-04-20 04:20:00|40664.8|40644.8|40664.8|40644.8|40667.3|40647.3|40659.8|40639.8|13
1681964700000|2023-04-20 04:25:00|40662.5|40642.5|40650|40630|40662.5|40642.5|40649.8|40629.8|12
1681965000000|2023-04-20 04:30:00|40652.3|40632.3|40702.8|40682.8|40707.8|40687.8|40649.8|40629.8|144
1681965300000|2023-04-20 04:35:00|40700.5|40680.5|40690|40670|40705.3|40685.3|40690|40670|22
1681965600000|2023-04-20 04:40:00|40689.8|40669.8|40672|40652|40690|40670|40672|40652|14
1681965900000|2023-04-20 04:45:00|40669.8|40649.8|40660.3|40640.3|40669.8|40649.8|40654.8|40634.8|30
1681966200000|2023-04-20 04:50:00|40657.5|40637.5|40662.3|40642.3|40667|40647|40652.5|40632.5|14
1681966500000|2023-04-20 04:55:00|40662.5|40642.5|40645|40625|40662.5|40642.5|40645|40625|15
1681966800000|2023-04-20 05:00:00|40645.3|40625.3|40642.6|40622.6|40645.3|40625.3|40634.8|40614.8|28
1681967100000|2023-04-20 05:05:00|40640.1|40620.1|40635.1|40615.1|40645.3|40625.3|40632.3|40612.3|26
1681967400000|2023-04-20 05:10:00|40635.3|40615.3|40615.3|40595.3|40640.3|40620.3|40612.3|40592.3|25
1681967700000|2023-04-20 05:15:00|40615.6|40595.6|40610.6|40590.6|40625.3|40605.3|40610.6|40590.6|21
1681968000000|2023-04-20 05:20:00|40610.3|40590.3|40603.1|40583.1|40625.3|40605.3|40602.8|40582.8|39
1681968300000|2023-04-20 05:25:00|40605.3|40585.3|40595.6|40575.6|40610.3|40590.3|40595.6|40575.6|34
1681968600000|2023-04-20 05:30:00|40595.8|40575.8|40610.1|40590.1|40622.6|40602.6|40595.1|40575.1|130
1681968900000|2023-04-20 05:35:00|40610.3|40590.3|40619.8|40599.8|40635.1|40615.1|40610.1|40590.1|41
1681969200000|2023-04-20 05:40:00|40620.1|40600.1|40635.1|40615.1|40637.3|40617.3|40610.1|40590.1|40
1681969500000|2023-04-20 05:45:00|40632.6|40612.6|40684.8|40664.8|40689.8|40669.8|40632.6|40612.6|95
1681969800000|2023-04-20 05:50:00|40687.1|40667.1|40719.8|40699.8|40724.3|40704.3|40679.8|40659.8|75
1681970100000|2023-04-20 05:55:00|40722.1|40702.1|40727.1|40707.1|40747.1|40727.1|40719.6|40699.6|65
1681970400000|2023-04-20 06:00:00|40727.3|40707.3|40760.1|40740.1|40760.1|40740.1|40727.1|40707.1|133
1681970700000|2023-04-20 06:05:00|40764.8|40744.8|40800.3|40780.3|40815.1|40795.1|40760.1|40740.1|159
1681971000000|2023-04-20 06:10:00|40805.1|40785.1|40812.6|40792.6|40835.3|40815.3|40800.1|40780.1|159
1681971300000|2023-04-20 06:15:00|40815.3|40795.3|40789.9|40769.9|40828.1|40808.1|40785.1|40765.1|129
1681971600000|2023-04-20 06:20:00|40790.1|40770.1|40797.4|40777.4|40812.4|40792.4|40779.9|40759.9|83
1681971900000|2023-04-20 06:25:00|40794.9|40774.9|40794.9|40774.9|40802.6|40782.6|40777.4|40757.4|35
1681972200000|2023-04-20 06:30:00|40795.1|40775.1|40759.9|40739.9|40802.6|40782.6|40752.4|40732.4|123
1681972500000|2023-04-20 06:35:00|40757.6|40737.6|40742.6|40722.6|40760.4|40740.4|40739.9|40719.9|78
1681972800000|2023-04-20 06:40:00|40740.1|40720.1|40759.9|40739.9|40760.1|40740.1|40724.9|40704.9|71
1681973100000|2023-04-20 06:45:00|40757.6|40737.6|40675.1|40655.1|40764.9|40744.9|40674.9|40654.9|116
1681973400000|2023-04-20 06:50:00|40677.4|40657.4|40682.4|40662.4|40702.4|40682.4|40674.9|40654.9|75
1681973700000|2023-04-20 06:55:00|40680.1|40660.1|40684.6|40664.6|40692.4|40672.4|40664.6|40644.6|88
1681974000000|2023-04-20 07:00:00|40682.1|40662.1|40655.4|40635.4|40711.9|40691.9|40637.9|40617.9|211
1681974300000|2023-04-20 07:05:00|40655.1|40635.1|40630.6|40610.6|40662.6|40642.6|40600.6|40580.6|103
1681974600000|2023-04-20 07:10:00|40633.1|40613.1|40585.6|40565.6|40640.6|40620.6|40580.9|40560.9|127
1681974900000|2023-04-20 07:15:00|40585.4|40565.4|40557.9|40537.9|40585.4|40565.4|40515.4|40495.4|194
1681975200000|2023-04-20 07:20:00|40558.1|40538.1|40515.6|40495.6|40570.1|40550.1|40493.1|40473.1|224
1681975500000|2023-04-20 07:25:00|40515.4|40495.4|40490.1|40470.1|40525.4|40505.4|40470.4|40450.4|120
1681975800000|2023-04-20 07:30:00|40490.4|40470.4|40475.1|40455.1|40490.4|40470.4|40435.4|40415.4|174
1681976100000|2023-04-20 07:35:00|40470.6|40450.6|40434.7|40414.7|40470.6|40450.6|40424.4|40404.4|199
1681976400000|2023-04-20 07:40:00|40429.7|40409.7|40432.4|40412.4|40444.9|40424.9|40409.9|40389.9|136
1681976700000|2023-04-20 07:45:00|40432.2|40412.2|40449.9|40429.9|40454.9|40434.9|40424.7|40404.7|119
1681977000000|2023-04-20 07:50:00|40449.7|40429.7|40467.2|40447.2|40487.2|40467.2|40449.7|40429.7|157
1681977300000|2023-04-20 07:55:00|40464.7|40444.7|40429.7|40409.7|40464.7|40444.7|40394.4|40374.4|153
1681977600000|2023-04-20 08:00:00|40429.9|40409.9|40357.2|40337.2|40444.9|40424.9|40354.4|40334.4|401
1681977900000|2023-04-20 08:05:00|40354.7|40334.7|40339.4|40319.4|40367.2|40347.2|40309.4|40289.4|379
1681978200000|2023-04-20 08:10:00|40334.4|40314.4|40329.2|40309.2|40352.2|40332.2|40316.7|40296.7|192
1681978500000|2023-04-20 08:15:00|40329.4|40309.4|40369.4|40349.4|40409.4|40389.4|40321.9|40301.9|302
1681978800000|2023-04-20 08:20:00|40369.7|40349.7|40349.7|40329.7|40384.4|40364.4|40319.2|40299.2|142
1681979100000|2023-04-20 08:25:00|40349.4|40329.4|40349.9|40329.9|40371.9|40351.9|40344.9|40324.9|107
1681979400000|2023-04-20 08:30:00|40345.2|40325.2|40254.9|40234.9|40349.7|40329.7|40244.9|40224.9|443
1681979700000|2023-04-20 08:35:00|40259.9|40239.9|40269.7|40249.7|40289.9|40269.9|40249.7|40229.7|194
1681980000000|2023-04-20 08:40:00|40267.4|40247.4|40199.5|40179.5|40269.9|40249.9|40179|40159|345
1681980300000|2023-04-20 08:45:00|40199.2|40179.2|40261.5|40241.5|40266.7|40246.7|40184.5|40164.5|197
1681980600000|2023-04-20 08:50:00|40261.7|40241.7|40279.2|40259.2|40289.5|40269.5|40254|40234|122
1681980900000|2023-04-20 08:55:00|40279.5|40259.5|40289.2|40269.2|40294.5|40274.5|40279|40259|137
1681981200000|2023-04-20 09:00:00|40289|40269|40259.2|40239.2|40301.7|40281.7|40249.5|40229.5|189
1681981500000|2023-04-20 09:05:00|40256.7|40236.7|40224|40204|40276.7|40256.7|40211.3|40191.3|181
1681981800000|2023-04-20 09:10:00|40224.2|40204.2|40231.3|40211.3|40244|40224|40194|40174|208
1681982100000|2023-04-20 09:15:00|40229|40209|40191.5|40171.5|40234|40214|40186.5|40166.5|171
1681982400000|2023-04-20 09:20:00|40191.3|40171.3|40224|40204|40224.2|40204.2|40189|40169|120
1681982700000|2023-04-20 09:25:00|40209|40189|40243.8|40223.8|40249|40229|40206|40186|148
1681983000000|2023-04-20 09:30:00|40239|40219|40233.8|40213.8|40239|40219|40213.8|40193.8|83
1681983300000|2023-04-20 09:35:00|40238.8|40218.8|40244.5|40224.5|40259.3|40239.3|40238.8|40218.8|79
1681983600000|2023-04-20 09:40:00|40249.3|40229.3|40279.3|40259.3|40284.5|40264.5|40249.3|40229.3|65
1681983900000|2023-04-20 09:45:00|40279.5|40259.5|40294.3|40274.3|40297|40277|40269.5|40249.5|62
1681984200000|2023-04-20 09:50:00|40294|40274|40307|40287|40307.5|40287.5|40269.3|40249.3|129
1681984500000|2023-04-20 09:55:00|40307.2|40287.2|40319.5|40299.5|40356.8|40336.8|40289|40269|234
1681984800000|2023-04-20 10:00:00|40319.7|40299.7|40330|40310|40339.3|40319.3|40316.5|40296.5|167
1681985100000|2023-04-20 10:05:00|40329.8|40309.8|40319.5|40299.5|40332.3|40312.3|40309.5|40289.5|69
1681985400000|2023-04-20 10:10:00|40314.8|40294.8|40332|40312|40337.5|40317.5|40312.3|40292.3|95
1681985700000|2023-04-20 10:15:00|40329.8|40309.8|40304.8|40284.8|40329.8|40309.8|40297.3|40277.3|59
1681986000000|2023-04-20 10:20:00|40307|40287|40294.5|40274.5|40312.3|40292.3|40289.8|40269.8|44
1681986300000|2023-04-20 10:25:00|40292.3|40272.3|40345.5|40325.5|40346|40326|40290|40270|184
1681986600000|2023-04-20 10:30:00|40348|40328|40390.5|40370.5|40393|40373|40345.2|40325.2|166
1681986900000|2023-04-20 10:35:00|40393|40373|40430.5|40410.5|40444.8|40424.8|40393|40373|145
1681987200000|2023-04-20 10:40:00|40430.3|40410.3|40420.3|40400.3|40432.8|40412.8|40415.5|40395.5|96
1681987500000|2023-04-20 10:45:00|40418|40398|40470.3|40450.3|40474.8|40454.8|40418|40398|146
1681987800000|2023-04-20 10:50:00|40470|40450|40457.3|40437.3|40472.8|40452.8|40443|40423|180
1681988100000|2023-04-20 10:55:00|40454.8|40434.8|40450|40430|40470.5|40450.5|40450|40430|99
1681988400000|2023-04-20 11:00:00|40450.3|40430.3|40445|40425|40470.3|40450.3|40440.3|40420.3|125
1681988700000|2023-04-20 11:05:00|40442.8|40422.8|40410|40390|40445|40425|40410|40390|119
1681989000000|2023-04-20 11:10:00|40409.8|40389.8|40392.8|40372.8|40415.3|40395.3|40392.8|40372.8|143
1681989300000|2023-04-20 11:15:00|40395|40375|40378.2|40358.2|40405|40385|40368.2|40348.2|138
1681989600000|2023-04-20 11:20:00|40380.5|40360.5|40405.5|40385.5|40418.3|40398.3|40375.5|40355.5|86
1681989900000|2023-04-20 11:25:00|40405.8|40385.8|40420.5|40400.5|40430.8|40410.8|40395.8|40375.8|62
1681990200000|2023-04-20 11:30:00|40423|40403|40435.5|40415.5|40450.5|40430.5|40418|40398|146
1681990500000|2023-04-20 11:35:00|40443|40423|40440.8|40420.8|40480.8|40460.8|40440.5|40420.5|125
1681990800000|2023-04-20 11:40:00|40443.5|40423.5|40450.8|40430.8|40456|40436|40435.5|40415.5|78
1681991100000|2023-04-20 11:45:00|40450.5|40430.5|40422.8|40402.8|40450.5|40430.5|40422.8|40402.8|68
1681991400000|2023-04-20 11:50:00|40420.5|40400.5|40372.8|40352.8|40420.5|40400.5|40365.5|40345.5|179
1681991700000|2023-04-20 11:55:00|40372.6|40352.6|40365.5|40345.5|40398|40378|40355.3|40335.3|117
1681992000000|2023-04-20 12:00:00|40365.3|40345.3|40338.3|40318.3|40365.3|40345.3|40308.3|40288.3|232
1681992300000|2023-04-20 12:05:00|40330.8|40310.8|40350.8|40330.8|40400.8|40380.8|40330.8|40310.8|269
1681992600000|2023-04-20 12:10:00|40351|40331|40336.7|40316.7|40368.7|40348.7|40316.7|40296.7|488
1681992900000|2023-04-20 12:15:00|40336.5|40316.5|40394.2|40374.2|40403.8|40383.8|40328.7|40308.7|456
1681993200000|2023-04-20 12:20:00|40394|40374|40421.7|40401.7|40436.7|40416.7|40386.3|40366.3|364
1681993500000|2023-04-20 12:25:00|40424|40404|40391.3|40371.3|40426.5|40406.5|40371.3|40351.3|154
1681993800000|2023-04-20 12:30:00|40396.3|40376.3|40429|40409|40466.3|40446.3|40394|40374|586
1681994100000|2023-04-20 12:35:00|40429.2|40409.2|40431.3|40411.3|40461.3|40441.3|40411.3|40391.3|186
1681994400000|2023-04-20 12:40:00|40436.3|40416.3|40464|40444|40469|40449|40431.5|40411.5|248
1681994700000|2023-04-20 12:45:00|40466.5|40446.5|40498.8|40478.8|40521|40501|40461.5|40441.5|668
1681995000000|2023-04-20 12:50:00|40503.8|40483.8|40531.5|40511.5|40554.2|40534.2|40503.8|40483.8|329
1681995300000|2023-04-20 12:55:00|40531|40511|40584.2|40564.2|40594.2|40574.2|40528.8|40508.8|393
1681995600000|2023-04-20 13:00:00|40586.5|40566.5|40609|40589|40611.7|40591.7|40558.8|40538.8|615
1681995900000|2023-04-20 13:05:00|40611.3|40591.3|40591.3|40571.3|40624.2|40604.2|40583.8|40563.8|332
1681996200000|2023-04-20 13:10:00|40588.8|40568.8|40581.5|40561.5|40596.7|40576.7|40551.5|40531.5|324
1681996500000|2023-04-20 13:15:00|40576.7|40556.7|40536.5|40516.5|40581.5|40561.5|40531.5|40511.5|372
1681996800000|2023-04-20 13:20:00|40536.7|40516.7|40556.5|40536.5|40563.8|40543.8|40529|40509|130
1681997100000|2023-04-20 13:25:00|40556.3|40536.3|40528.8|40508.8|40566.5|40546.5|40521.5|40501.5|187
1681997400000|2023-04-20 13:30:00|40529|40509|40639.3|40619.3|40641.5|40621.5|40528.8|40508.8|277
1681997700000|2023-04-20 13:35:00|40644.3|40624.3|40641.5|40621.5|40676.5|40656.5|40621.8|40601.8|327
1681998000000|2023-04-20 13:40:00|40641.3|40621.3|40606.5|40586.5|40654|40634|40596.8|40576.8|254
1681998300000|2023-04-20 13:45:00|40604.3|40584.3|40609.7|40589.7|40631.5|40611.5|40584.3|40564.3|349
1681998600000|2023-04-20 13:50:00|40612|40592|40619.5|40599.5|40654.7|40634.7|40599.7|40579.7|298
1681998900000|2023-04-20 13:55:00|40619.3|40599.3|40587.2|40567.2|40619.3|40599.3|40586.8|40566.8|294
1681999200000|2023-04-20 14:00:00|40587|40567|40642.2|40622.2|40652.5|40632.5|40587|40567|428
1681999500000|2023-04-20 14:05:00|40640|40620|40704.5|40684.5|40722.7|40702.7|40632.5|40612.5|1041
1681999800000|2023-04-20 14:10:00|40704.3|40684.3|40689.5|40669.5|40747|40727|40689.5|40669.5|668
1682000100000|2023-04-20 14:15:00|40687|40667|40681.3|40661.3|40715|40695|40661.5|40641.5|377
1682000400000|2023-04-20 14:20:00|40681.5|40661.5|40651.5|40631.5|40696.3|40676.3|40651.3|40631.3|410
1682000700000|2023-04-20 14:25:00|40653.8|40633.8|40626.1|40606.1|40663.6|40643.6|40610.6|40590.6|450
1682001000000|2023-04-20 14:30:00|40628.6|40608.6|40635.4|40615.4|40658.8|40638.8|40615.6|40595.6|370
1682001300000|2023-04-20 14:35:00|40630.6|40610.6|40554.9|40534.9|40642.9|40622.9|40550.4|40530.4|372
1682001600000|2023-04-20 14:40:00|40552.7|40532.7|40567.9|40547.9|40568.1|40548.1|40520.2|40500.2|416
1682001900000|2023-04-20 14:45:00|40567.7|40547.7|40580.6|40560.6|40610.6|40590.6|40557.7|40537.7|389
1682002200000|2023-04-20 14:50:00|40580.4|40560.4|40540.2|40520.2|40585.6|40565.6|40540.2|40520.2|789
1682002500000|2023-04-20 14:55:00|40537.9|40517.9|40475.2|40455.2|40537.9|40517.9|40465.4|40445.4|466
1682002800000|2023-04-20 15:00:00|40477.4|40457.4|40435|40415|40482.9|40462.9|40425.2|40405.2|591
1682003100000|2023-04-20 15:05:00|40435.2|40415.2|40374.7|40354.7|40445|40425|40374.7|40354.7|540
1682003400000|2023-04-20 15:10:00|40379.5|40359.5|40392.2|40372.2|40427.2|40407.2|40369.7|40349.7|561
1682003700000|2023-04-20 15:15:00|40389.7|40369.7|40417.2|40397.2|40420|40400|40377|40357|379
1682004000000|2023-04-20 15:20:00|40417|40397|40377|40357|40452.2|40432.2|40365|40345|481
1682004300000|2023-04-20 15:25:00|40374.7|40354.7|40415|40395|40420|40400|40349.5|40329.5|323
1682004600000|2023-04-20 15:30:00|40414.7|40394.7|40375|40355|40425.2|40405.2|40362.5|40342.5|249
1682004900000|2023-04-20 15:35:00|40372.5|40352.5|40370.2|40350.2|40387.5|40367.5|40360.2|40340.2|205
1682005200000|2023-04-20 15:40:00|40370|40350|40370.2|40350.2|40385.2|40365.2|40355|40335|296
1682005500000|2023-04-20 15:45:00|40370|40350|40357.7|40337.7|40395|40375|40339.7|40319.7|360
1682005800000|2023-04-20 15:50:00|40357.5|40337.5|40365|40345|40375.2|40355.2|40347.3|40327.3|168
1682006100000|2023-04-20 15:55:00|40360.2|40340.2|40360.2|40340.2|40392.9|40372.9|40335|40315|302
1682006400000|2023-04-20 16:00:00|40360|40340|40304.8|40284.8|40367.9|40347.9|40304.5|40284.5|343
1682006700000|2023-04-20 16:05:00|40302|40282|40313.9|40293.9|40324.3|40304.3|40274.5|40254.5|489
1682007000000|2023-04-20 16:10:00|40311.6|40291.6|40286.8|40266.8|40329.5|40309.5|40286.6|40266.6|284
1682007300000|2023-04-20 16:15:00|40291.6|40271.6|40281.6|40261.6|40304.5|40284.5|40271.6|40251.6|359
1682007600000|2023-04-20 16:20:00|40279.3|40259.3|40259.1|40239.1|40289.1|40269.1|40241.1|40221.1|592
1682007900000|2023-04-20 16:25:00|40258.9|40238.9|40258.9|40238.9|40288.9|40268.9|40253.9|40233.9|342
1682008200000|2023-04-20 16:30:00|40258.6|40238.6|40283.6|40263.6|40313.4|40293.4|40248.9|40228.9|507
1682008500000|2023-04-20 16:35:00|40283.4|40263.4|40248.7|40228.7|40283.6|40263.6|40243.9|40223.9|330
1682008800000|2023-04-20 16:40:00|40248.9|40228.9|40268.4|40248.4|40273.9|40253.9|40248.9|40228.9|323
1682009100000|2023-04-20 16:45:00|40268.7|40248.7|40278.2|40258.2|40280.7|40260.7|40250.7|40230.7|431
1682009400000|2023-04-20 16:50:00|40278|40258|40313.9|40293.9|40316.6|40296.6|40275.5|40255.5|684
1682009700000|2023-04-20 16:55:00|40313.7|40293.7|40340.9|40320.9|40346.2|40326.2|40301.2|40281.2|1282
1682010000000|2023-04-20 17:00:00|40340.7|40320.7|40331.6|40311.6|40349.1|40329.1|40326.2|40306.2|369
1682010300000|2023-04-20 17:05:00|40334.1|40314.1|40356.6|40336.6|40356.6|40336.6|40331.6|40311.6|108
1682010600000|2023-04-20 17:10:00|40356.4|40336.4|40351.4|40331.4|40359.1|40339.1|40338.9|40318.9|79
1682010900000|2023-04-20 17:15:00|40351.6|40331.6|40356.6|40336.6|40363.9|40343.9|40343.7|40323.7|45
1682011200000|2023-04-20 17:20:00|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40348.7|40328.7|44
1682011500000|2023-04-20 17:25:00|40361.4|40341.4|40376.4|40356.4|40378.5|40358.5|40361.4|40341.4|166
1682011800000|2023-04-20 17:30:00|40376.6|40356.6|40383.9|40363.9|40401.2|40381.2|40376.4|40356.4|39
1682012100000|2023-04-20 17:35:00|40381.4|40361.4|40343.9|40323.9|40383.9|40363.9|40343.9|40323.9|37
1682012400000|2023-04-20 17:40:00|40341.7|40321.7|40333.9|40313.9|40344.2|40324.2|40333.7|40313.7|37
1682012700000|2023-04-20 17:45:00|40331.7|40311.7|40348.9|40328.9|40348.9|40328.9|40328.9|40308.9|51
1682013000000|2023-04-20 17:50:00|40346.7|40326.7|40381.2|40361.2|40381.4|40361.4|40346.7|40326.7|35
1682013300000|2023-04-20 17:55:00|40381.4|40361.4|40373.7|40353.7|40381.4|40361.4|40361.4|40341.4|62
1682013600000|2023-04-20 18:00:00|40373.5|40353.5|40351.4|40331.4|40373.7|40353.7|40348.5|40328.5|50
1682013900000|2023-04-20 18:05:00|40351.2|40331.2|40336.5|40316.5|40351.2|40331.2|40333.9|40313.9|16
1682014200000|2023-04-20 18:10:00|40338.7|40318.7|40329|40309|40346.2|40326.2|40329|40309|23
1682014500000|2023-04-20 18:15:00|40329.2|40309.2|40311.5|40291.5|40333.7|40313.7|40306.2|40286.2|60
1682014800000|2023-04-20 18:20:00|40309.2|40289.2|40311.2|40291.2|40314|40294|40291.7|40271.7|94
1682015100000|2023-04-20 18:25:00|40309|40289|40286.2|40266.2|40313.7|40293.7|40286.2|40266.2|46
1682015400000|2023-04-20 18:30:00|40288.7|40268.7|40281.2|40261.2|40291.2|40271.2|40269|40249|59
1682015700000|2023-04-20 18:35:00|40279|40259|40261.3|40241.3|40279|40259|40260.8|40240.8|52
1682016000000|2023-04-20 18:40:00|40259|40239|40221.3|40201.3|40259|40239|40211.7|40191.7|108
1682016300000|2023-04-20 18:45:00|40219|40199|40223.8|40203.8|40236.7|40216.7|40213.8|40193.8|78
1682016600000|2023-04-20 18:50:00|40224|40204|40219|40199|40236.7|40216.7|40216|40196|67
1682016900000|2023-04-20 18:55:00|40218.8|40198.8|40231.5|40211.5|40238.8|40218.8|40213.8|40193.8|80
1682017200000|2023-04-20 19:00:00|40234|40214|40221.5|40201.5|40253.8|40233.8|40219|40199|103
1682017500000|2023-04-20 19:05:00|40221.3|40201.3|40214|40194|40221.5|40201.5|40208.8|40188.8|48
1682017800000|2023-04-20 19:10:00|40211.7|40191.7|40205.8|40185.8|40214|40194|40201.3|40181.3|117
1682018100000|2023-04-20 19:15:00|40208.1|40188.1|40218.3|40198.3|40218.6|40198.6|40205.8|40185.8|83
1682018400000|2023-04-20 19:20:00|40218.1|40198.1|40205.8|40185.8|40218.6|40198.6|40205.8|40185.8|55
1682018700000|2023-04-20 19:25:00|40208.3|40188.3|40206.1|40186.1|40213.6|40193.6|40203.8|40183.8|17
1682019000000|2023-04-20 19:30:00|40208.4|40188.4|40206.1|40186.1|40213.6|40193.6|40203.6|40183.6|47
1682019300000|2023-04-20 19:35:00|40206.3|40186.3|40178.8|40158.8|40213.4|40193.4|40163.6|40143.6|108
1682019600000|2023-04-20 19:40:00|40181.1|40161.1|40178.6|40158.6|40201.3|40181.3|40176.3|40156.3|59
1682019900000|2023-04-20 19:45:00|40178.8|40158.8|40201.3|40181.3|40201.5|40181.5|40170.9|40150.9|95
1682020200000|2023-04-20 19:50:00|40201.1|40181.1|40191.8|40171.8|40203.6|40183.6|40188.8|40168.8|130
1682020500000|2023-04-20 19:55:00|40192|40172|40214.5|40194.5|40217|40197|40191.8|40171.8|121
1682020800000|2023-04-20 20:00:00|40216.8|40196.8|40244.3|40224.3|40246.8|40226.8|40216.8|40196.8|134
1682021100000|2023-04-20 20:05:00|40246.5|40226.5|40239|40219|40246.8|40226.8|40239|40219|51
1682021400000|2023-04-20 20:10:00|40236.8|40216.8|40244.1|40224.1|40248.8|40228.8|40234.3|40214.3|30
1682021700000|2023-04-20 20:15:00|40241.6|40221.6|40239.3|40219.3|40241.6|40221.6|40236.6|40216.6|13
1682022000000|2023-04-20 20:20:00|40239.1|40219.1|40243.8|40223.8|40246.6|40226.6|40239.1|40219.1|22
1682022300000|2023-04-20 20:25:00|40241.8|40221.8|40234.3|40214.3|40246.3|40226.3|40229.3|40209.3|30
1682022600000|2023-04-20 20:30:00|40236.6|40216.6|40234.1|40214.1|40243.8|40223.8|40234.1|40214.1|19
1682022900000|2023-04-20 20:35:00|40236.8|40216.8|40248.9|40228.9|40248.9|40228.9|40234.1|40214.1|36
1682023200000|2023-04-20 20:40:00|40249.1|40229.1|40256.4|40236.4|40256.4|40236.4|40246.6|40226.6|21
1682023500000|2023-04-20 20:45:00|40251.6|40231.6|40259.1|40239.1|40261.8|40241.8|40251.6|40231.6|74
1682023800000|2023-04-20 20:50:00|40263.9|40243.9|40264.1|40244.1|40266.6|40246.6|40256.6|40236.6|35
1682024100000|2023-04-20 20:55:00|40266.6|40246.6|40263.9|40243.9|40269.1|40249.1|40259.1|40239.1|22
1682028000000|2023-04-20 22:00:00|40287.6|40267.6|40256.6|40236.6|40287.6|40267.6|40241.4|40221.4|41
1682028300000|2023-04-20 22:05:00|40256.4|40236.4|40246.6|40226.6|40256.4|40236.4|40244.1|40224.1|9
1682028600000|2023-04-20 22:10:00|40249.1|40229.1|40246.6|40226.6|40249.1|40229.1|40246.4|40226.4|5
1682028900000|2023-04-20 22:15:00|40244.1|40224.1|40241.7|40221.7|40244.2|40224.2|40236.7|40216.7|18
1682029200000|2023-04-20 22:20:00|40239.2|40219.2|40241.7|40221.7|40241.7|40221.7|40239.2|40219.2|5
1682029500000|2023-04-20 22:25:00|40244.4|40224.4|40247.1|40227.1|40249.6|40229.6|40244.4|40224.4|15
1682029800000|2023-04-20 22:30:00|40246.9|40226.9|40249.2|40229.2|40251.7|40231.7|40244.4|40224.4|14
1682030100000|2023-04-20 22:35:00|40249.4|40229.4|40239.4|40219.4|40249.4|40229.4|40239.2|40219.2|7
1682030400000|2023-04-20 22:40:00|40239.6|40219.6|40234.4|40214.4|40244.2|40224.2|40234.4|40214.4|13
1682030700000|2023-04-20 22:45:00|40234.2|40214.2|40234|40214|40234.2|40214.2|40229.4|40209.4|6
1682031000000|2023-04-20 22:50:00|40231.7|40211.7|40234.4|40214.4|40234.4|40214.4|40231.7|40211.7|4
1682031300000|2023-04-20 22:55:00|40236.9|40216.9|40244.2|40224.2|40244.2|40224.2|40236.9|40216.9|7
1682031600000|2023-04-20 23:00:00|40246.9|40226.9|40259|40239|40261.9|40241.9|40246.9|40226.9|41
1682031900000|2023-04-20 23:05:00|40259.2|40239.2|40249.2|40229.2|40259.2|40239.2|40249.2|40229.2|12
1682032200000|2023-04-20 23:10:00|40244.2|40224.2|40249.2|40229.2|40249.4|40229.4|40244.2|40224.2|17
1682032500000|2023-04-20 23:15:00|40246.9|40226.9|40241.7|40221.7|40246.9|40226.9|40241.7|40221.7|10
1682032800000|2023-04-20 23:20:00|40244.2|40224.2|40241.7|40221.7|40244.2|40224.2|40241.7|40221.7|3
1682033100000|2023-04-20 23:25:00|40241.5|40221.5|40246.7|40226.7|40246.7|40226.7|40234.4|40214.4|39
1682033400000|2023-04-20 23:30:00|40246.5|40226.5|40226.9|40206.9|40246.5|40226.5|40226.9|40206.9|16
1682033700000|2023-04-20 23:35:00|40224.4|40204.4|40234.2|40214.2|40236.7|40216.7|40224.4|40204.4|7
1682034000000|2023-04-20 23:40:00|40234.4|40214.4|40229.2|40209.2|40236.7|40216.7|40229.2|40209.2|5
1682034300000|2023-04-20 23:45:00|40226.9|40206.9|40236.9|40216.9|40236.9|40216.9|40221.9|40201.9|13
1682034600000|2023-04-20 23:50:00|40239.2|40219.2|40249|40229|40249|40229|40236.9|40216.9|18
1682034900000|2023-04-20 23:55:00|40249.2|40229.2|40241.9|40221.9|40254.2|40234.2|40234.2|40214.2|56
1682035200000|2023-04-21 00:00:00|40241.7|40221.7|40218.8|40198.8|40241.7|40221.7|40214.4|40194.4|145
1682035500000|2023-04-21 00:05:00|40218.6|40198.6|40196.3|40176.3|40218.8|40198.8|40194|40174|66
1682035800000|2023-04-21 00:10:00|40194|40174|40188.8|40168.8|40213.6|40193.6|40188.8|40168.8|71
1682036100000|2023-04-21 00:15:00|40191.1|40171.1|40193.6|40173.6|40203.6|40183.6|40183.4|40163.4|58
1682036400000|2023-04-21 00:20:00|40193.8|40173.8|40168.8|40148.8|40193.8|40173.8|40163.6|40143.6|68
1682036700000|2023-04-21 00:25:00|40168.6|40148.6|40186.3|40166.3|40186.3|40166.3|40168.6|40148.6|62
1682037000000|2023-04-21 00:30:00|40186.1|40166.1|40186.1|40166.1|40188.6|40168.6|40168.6|40148.6|54
1682037300000|2023-04-21 00:35:00|40188.4|40168.4|40198.6|40178.6|40198.6|40178.6|40178.6|40158.6|69
1682037600000|2023-04-21 00:40:00|40196.3|40176.3|40183.8|40163.8|40198.8|40178.8|40183.8|40163.8|73
1682037900000|2023-04-21 00:45:00|40188.6|40168.6|40198.2|40178.2|40198.4|40178.4|40186.1|40166.1|45
1682038200000|2023-04-21 00:50:00|40198.4|40178.4|40220.7|40200.7|40220.7|40200.7|40193.4|40173.4|88
1682038500000|2023-04-21 00:55:00|40225.7|40205.7|40240.5|40220.5|40240.7|40220.7|40213.4|40193.4|112
1682038800000|2023-04-21 01:00:00|40238.2|40218.2|40263.2|40243.2|40275.7|40255.7|40223.4|40203.4|562
1682039100000|2023-04-21 01:05:00|40260.7|40240.7|40300.7|40280.7|40300.7|40280.7|40260.5|40240.5|233
1682039400000|2023-04-21 01:10:00|40295.7|40275.7|40273.2|40253.2|40313.2|40293.2|40258.2|40238.2|211
1682039700000|2023-04-21 01:15:00|40270.7|40250.7|40265.7|40245.7|40278.2|40258.2|40258.7|40238.7|151
1682040000000|2023-04-21 01:20:00|40268.2|40248.2|40288.5|40268.5|40288.7|40268.7|40243.2|40223.2|93
1682040300000|2023-04-21 01:25:00|40291|40271|40295.8|40275.8|40303.3|40283.3|40278.7|40258.7|104
1682040600000|2023-04-21 01:30:00|40293.3|40273.3|40264.9|40244.9|40295.8|40275.8|40244.9|40224.9|351
1682040900000|2023-04-21 01:35:00|40259.9|40239.9|40237.8|40217.8|40259.9|40239.9|40230.1|40210.1|180
1682041200000|2023-04-21 01:40:00|40240.3|40220.3|40282.4|40262.4|40282.4|40262.4|40232.4|40212.4|115
1682041500000|2023-04-21 01:45:00|40279.9|40259.9|40295.1|40275.1|40295.1|40275.1|40264.9|40244.9|106
1682041800000|2023-04-21 01:50:00|40294.9|40274.9|40267.6|40247.6|40307.4|40287.4|40262.6|40242.6|82
1682042100000|2023-04-21 01:55:00|40267.4|40247.4|40262.4|40242.4|40279.9|40259.9|40259.9|40239.9|91
1682042400000|2023-04-21 02:00:00|40262.7|40242.7|40295.4|40275.4|40300.4|40280.4|40242.4|40222.4|153
1682042700000|2023-04-21 02:05:00|40295.2|40275.2|40275|40255|40295.2|40275.2|40262.4|40242.4|89
1682043000000|2023-04-21 02:10:00|40272.5|40252.5|40277.7|40257.7|40302.5|40282.5|40267.7|40247.7|137
1682043300000|2023-04-21 02:15:00|40277.5|40257.5|40292.5|40272.5|40297.7|40277.7|40262.5|40242.5|50
1682043600000|2023-04-21 02:20:00|40292.3|40272.3|40295|40275|40300.2|40280.2|40287.7|40267.7|20
1682043900000|2023-04-21 02:25:00|40292.7|40272.7|40277.5|40257.5|40297.7|40277.7|40277.5|40257.5|12
1682044200000|2023-04-21 02:30:00|40277.3|40257.3|40297.3|40277.3|40297.3|40277.3|40262.7|40242.7|116
1682044500000|2023-04-21 02:35:00|40297.1|40277.1|40302.1|40282.1|40307.3|40287.3|40277.1|40257.1|69
1682044800000|2023-04-21 02:40:00|40301.9|40281.9|40315|40295|40319.8|40299.8|40292.5|40272.5|101
1682045100000|2023-04-21 02:45:00|40315.2|40295.2|40320.2|40300.2|40324.8|40304.8|40307.3|40287.3|89
1682045400000|2023-04-21 02:50:00|40322.5|40302.5|40285|40265|40322.7|40302.7|40282.5|40262.5|101
1682045700000|2023-04-21 02:55:00|40284.6|40264.6|40292.7|40272.7|40307.5|40287.5|40282.3|40262.3|93
1682046000000|2023-04-21 03:00:00|40290.2|40270.2|40322.5|40302.5|40327.5|40307.5|40290.2|40270.2|74
1682046300000|2023-04-21 03:05:00|40324.8|40304.8|40322.3|40302.3|40324.8|40304.8|40302.3|40282.3|63
1682046600000|2023-04-21 03:10:00|40324.6|40304.6|40332.3|40312.3|40344.6|40324.6|40322.3|40302.3|63
1682046900000|2023-04-21 03:15:00|40332.1|40312.1|40314.8|40294.8|40337.5|40317.5|40299.8|40279.8|38
1682047200000|2023-04-21 03:20:00|40314.6|40294.6|40284.8|40264.8|40314.6|40294.6|40282.3|40262.3|64
1682047500000|2023-04-21 03:25:00|40287.1|40267.1|40267.3|40247.3|40294.6|40274.6|40257.3|40237.3|101
1682047800000|2023-04-21 03:30:00|40267.1|40247.1|40260|40240|40267.3|40247.3|40252.3|40232.3|29
1682048100000|2023-04-21 03:35:00|40262.3|40242.3|40225|40205|40264.8|40244.8|40224.8|40204.8|77
1682048400000|2023-04-21 03:40:00|40224.8|40204.8|40237.3|40217.3|40242.3|40222.3|40217.8|40197.8|56
1682048700000|2023-04-21 03:45:00|40237.1|40217.1|40217.4|40197.4|40237.1|40217.1|40214.9|40194.9|28
1682049000000|2023-04-21 03:50:00|40215.1|40195.1|40212.2|40192.2|40215.1|40195.1|40204.6|40184.6|39
1682049300000|2023-04-21 03:55:00|40212.4|40192.4|40232.4|40212.4|40237.4|40217.4|40212.4|40192.4|42
1682049600000|2023-04-21 04:00:00|40229.7|40209.7|40209.7|40189.7|40229.7|40209.7|40209.7|40189.7|40
1682049900000|2023-04-21 04:05:00|40207.2|40187.2|40222.2|40202.2|40229.9|40209.9|40207.2|40187.2|53
1682050200000|2023-04-21 04:10:00|40222.4|40202.4|40214.7|40194.7|40222.4|40202.4|40212.4|40192.4|24
1682050500000|2023-04-21 04:15:00|40212.4|40192.4|40202.4|40182.4|40215.1|40195.1|40199.7|40179.7|43
1682050800000|2023-04-21 04:20:00|40200.1|40180.1|40192.4|40172.4|40204.9|40184.9|40192.4|40172.4|36
1682051100000|2023-04-21 04:25:00|40192.2|40172.2|40179.9|40159.9|40197.2|40177.2|40167.4|40147.4|128
1682051400000|2023-04-21 04:30:00|40180.1|40160.1|40164.9|40144.9|40180.1|40160.1|40159.9|40139.9|39
1682051700000|2023-04-21 04:35:00|40164.7|40144.7|40157.4|40137.4|40165.1|40145.1|40157.2|40137.2|42
1682052000000|2023-04-21 04:40:00|40159.7|40139.7|40147.2|40127.2|40162.4|40142.4|40137.4|40117.4|49
1682052300000|2023-04-21 04:45:00|40149.9|40129.9|40172.4|40152.4|40177.6|40157.6|40149.9|40129.9|43
1682052600000|2023-04-21 04:50:00|40172.2|40152.2|40147.6|40127.6|40174.7|40154.7|40147.4|40127.4|88
1682052900000|2023-04-21 04:55:00|40152.6|40132.6|40152.8|40132.8|40160.3|40140.3|40152.6|40132.6|33
1682053200000|2023-04-21 05:00:00|40155.3|40135.3|40177.8|40157.8|40177.8|40157.8|40143|40123|142
1682053500000|2023-04-21 05:05:00|40177.6|40157.6|40152.8|40132.8|40180.1|40160.1|40152.8|40132.8|86
1682053800000|2023-04-21 05:10:00|40147.8|40127.8|40137.4|40117.4|40150.1|40130.1|40127.6|40107.6|103
1682054100000|2023-04-21 05:15:00|40135.2|40115.2|40162.5|40142.5|40162.5|40142.5|40130.2|40110.2|41
1682054400000|2023-04-21 05:20:00|40162.2|40142.2|40165.2|40145.2|40177.5|40157.5|40157.5|40137.5|50
1682054700000|2023-04-21 05:25:00|40162.5|40142.5|40157.5|40137.5|40167.5|40147.5|40150.2|40130.2|71
1682055000000|2023-04-21 05:30:00|40155|40135|40165.2|40145.2|40200|40180|40154.8|40134.8|313
1682055300000|2023-04-21 05:35:00|40165.4|40145.4|40207.9|40187.9|40215.2|40195.2|40155.2|40135.2|90
1682055600000|2023-04-21 05:40:00|40207.7|40187.7|40217.1|40197.1|40240|40220|40197.7|40177.7|122
1682055900000|2023-04-21 05:45:00|40214.4|40194.4|40266.9|40246.9|40267.1|40247.1|40212.1|40192.1|110
1682056200000|2023-04-21 05:50:00|40267.1|40247.1|40252.5|40232.5|40277.5|40257.5|40237.3|40217.3|140
1682056500000|2023-04-21 05:55:00|40252.7|40232.7|40235|40215|40259.8|40239.8|40222.5|40202.5|71
1682056800000|2023-04-21 06:00:00|40232.5|40212.5|40237.3|40217.3|40242.3|40222.3|40217.5|40197.5|94
1682057100000|2023-04-21 06:05:00|40237.5|40217.5|40237.3|40217.3|40252.3|40232.3|40222.3|40202.3|70
1682057400000|2023-04-21 06:10:00|40235|40215|40207.3|40187.3|40237.3|40217.3|40197.5|40177.5|78
1682057700000|2023-04-21 06:15:00|40207.1|40187.1|40192.3|40172.3|40207.1|40187.1|40182.3|40162.3|71
1682058000000|2023-04-21 06:20:00|40192.1|40172.1|40192.5|40172.5|40209.6|40189.6|40177.7|40157.7|48
1682058300000|2023-04-21 06:25:00|40194.8|40174.8|40121.9|40101.9|40194.8|40174.8|40104.6|40084.6|403
1682058600000|2023-04-21 06:30:00|40119.4|40099.4|40087.5|40067.5|40119.4|40099.4|40074.4|40054.4|348
1682058900000|2023-04-21 06:35:00|40087.3|40067.3|40079.6|40059.6|40096.9|40076.9|40042.5|40022.5|260
1682059200000|2023-04-21 06:40:00|40079.4|40059.4|40090|40070|40099.8|40079.8|40072.1|40052.1|144
1682059500000|2023-04-21 06:45:00|40087.5|40067.5|40104.8|40084.8|40114.4|40094.4|40087.5|40067.5|211
1682059800000|2023-04-21 06:50:00|40104.6|40084.6|40102.6|40082.6|40119.4|40099.4|40084.9|40064.9|123
1682060100000|2023-04-21 06:55:00|40102.4|40082.4|40073|40053|40107.6|40087.6|40054.9|40034.9|163
1682060400000|2023-04-21 07:00:00|40075.3|40055.3|40025.3|40005.3|40080.3|40060.3|40023.2|40003.2|290
1682060700000|2023-04-21 07:05:00|40023|40003|39963|39943|40025.3|40005.3|39963|39943|248
1682061000000|2023-04-21 07:10:00|39960.5|39940.5|39960.5|39940.5|39993|39973|39952.6|39932.6|238
1682061300000|2023-04-21 07:15:00|39962.8|39942.8|39983.2|39963.2|40028|40008|39958|39938|213
1682061600000|2023-04-21 07:20:00|39983.4|39963.4|40000.7|39980.7|40010.9|39990.9|39978.4|39958.4|123
1682061900000|2023-04-21 07:25:00|40000.3|39980.3|40053.4|40033.4|40060.7|40040.7|39983|39963|215
1682062200000|2023-04-21 07:30:00|40053|40033|40097.2|40077.2|40112.6|40092.6|40018.2|39998.2|367
1682062500000|2023-04-21 07:35:00|40094.7|40074.7|40092.8|40072.8|40097.8|40077.8|40062.8|40042.8|159
1682062800000|2023-04-21 07:40:00|40095.3|40075.3|40093.2|40073.2|40103|40083|40073.2|40053.2|175
1682063100000|2023-04-21 07:45:00|40088.2|40068.2|40158|40138|40158|40138|40083.2|40063.2|188
1682063400000|2023-04-21 07:50:00|40157.8|40137.8|40203.2|40183.2|40233.2|40213.2|40155.3|40135.3|355
1682063700000|2023-04-21 07:55:00|40203.4|40183.4|40224|40204|40241.1|40221.1|40198.6|40178.6|252
1682064000000|2023-04-21 08:00:00|40219.2|40199.2|40310.9|40290.9|40386.3|40366.3|40204|40184|567
1682064300000|2023-04-21 08:05:00|40308.6|40288.6|40314|40294|40351.5|40331.5|40303.8|40283.8|240
1682064600000|2023-04-21 08:10:00|40313.8|40293.8|40259|40239|40344|40324|40233.8|40213.8|202
1682064900000|2023-04-21 08:15:00|40264|40244|40291.3|40271.3|40294|40274|40263.8|40243.8|135
1682065200000|2023-04-21 08:20:00|40289|40269|40239|40219|40294|40274|40236.5|40216.5|88
1682065500000|2023-04-21 08:25:00|40238.8|40218.8|40219.1|40199.1|40246.5|40226.5|40199.1|40179.1|167
1682065800000|2023-04-21 08:30:00|40229.1|40209.1|40191.4|40171.4|40254.1|40234.1|40188.7|40168.7|181
1682066100000|2023-04-21 08:35:00|40193.7|40173.7|40223.7|40203.7|40238.7|40218.7|40188.5|40168.5|117
1682066400000|2023-04-21 08:40:00|40223.5|40203.5|40246|40226|40246|40226|40203.5|40183.5|115
1682066700000|2023-04-21 08:45:00|40243.7|40223.7|40198.7|40178.7|40248.7|40228.7|40198.5|40178.5|52
1682067000000|2023-04-21 08:50:00|40201|40181|40219.1|40199.1|40231.2|40211.2|40196.2|40176.2|92
1682067300000|2023-04-21 08:55:00|40218.9|40198.9|40228.9|40208.9|40229.1|40209.1|40201.4|40181.4|91
1682067600000|2023-04-21 09:00:00|40229.1|40209.1|40234.1|40214.1|40294.3|40274.3|40229.1|40209.1|125
1682067900000|2023-04-21 09:05:00|40226.8|40206.8|40216.8|40196.8|40239.5|40219.5|40214.3|40194.3|72
1682068200000|2023-04-21 09:10:00|40214.1|40194.1|40176.6|40156.6|40214.1|40194.1|40174.1|40154.1|150
1682068500000|2023-04-21 09:15:00|40176.4|40156.4|40186.6|40166.6|40199.1|40179.1|40174.1|40154.1|56
1682068800000|2023-04-21 09:20:00|40189.1|40169.1|40204.3|40184.3|40224.1|40204.1|40189.1|40169.1|77
1682069100000|2023-04-21 09:25:00|40199.5|40179.5|40159.5|40139.5|40199.5|40179.5|40152|40132|51
1682069400000|2023-04-21 09:30:00|40159.3|40139.3|40167.2|40147.2|40182|40162|40156.8|40136.8|93
1682069700000|2023-04-21 09:35:00|40167|40147|40171.8|40151.8|40189.3|40169.3|40167|40147|84
1682070000000|2023-04-21 09:40:00|40172|40152|40182|40162|40184.7|40164.7|40164.5|40144.5|50
1682070300000|2023-04-21 09:45:00|40184.3|40164.3|40174.5|40154.5|40184.3|40164.3|40139.9|40119.9|194
1682070600000|2023-04-21 09:50:00|40169.7|40149.7|40134.9|40114.9|40179.7|40159.7|40132.4|40112.4|115
1682070900000|2023-04-21 09:55:00|40134.7|40114.7|40164.5|40144.5|40169.5|40149.5|40132.2|40112.2|113
1682071200000|2023-04-21 10:00:00|40164.7|40144.7|40174.7|40154.7|40174.7|40154.7|40124.5|40104.5|100
1682071500000|2023-04-21 10:05:00|40174.5|40154.5|40211.8|40191.8|40221.6|40201.6|40174.1|40154.1|37
1682071800000|2023-04-21 10:10:00|40212|40192|40254.3|40234.3|40256.8|40236.8|40212|40192|55
1682072100000|2023-04-21 10:15:00|40256.8|40236.8|40214.5|40194.5|40259.3|40239.3|40214.5|40194.5|62
1682072400000|2023-04-21 10:20:00|40212.2|40192.2|40214.5|40194.5|40222|40202|40204.3|40184.3|44
1682072700000|2023-04-21 10:25:00|40212|40192|40197.4|40177.4|40212|40192|40192|40172|54
1682073000000|2023-04-21 10:30:00|40199.9|40179.9|40232.4|40212.4|40232.4|40212.4|40199.7|40179.7|94
1682073300000|2023-04-21 10:35:00|40232.6|40212.6|40214.8|40194.8|40254.6|40234.6|40214.6|40194.6|138
1682073600000|2023-04-21 10:40:00|40212.3|40192.3|40232.5|40212.5|40239.6|40219.6|40189.2|40169.2|62
1682073900000|2023-04-21 10:45:00|40232.3|40212.3|40179.8|40159.8|40235|40215|40179.8|40159.8|51
1682074200000|2023-04-21 10:50:00|40177.3|40157.3|40194.6|40174.6|40194.6|40174.6|40160|40140|65
1682074500000|2023-04-21 10:55:00|40194.4|40174.4|40194.4|40174.4|40209.6|40189.6|40184.4|40164.4|61
1682074800000|2023-04-21 11:00:00|40197.1|40177.1|40164.6|40144.6|40204.4|40184.4|40147.1|40127.1|89
1682075100000|2023-04-21 11:05:00|40167.1|40147.1|40179.6|40159.6|40204.4|40184.4|40167.1|40147.1|139
1682075400000|2023-04-21 11:10:00|40179.4|40159.4|40189.6|40169.6|40197.1|40177.1|40176.9|40156.9|52
1682075700000|2023-04-21 11:15:00|40191.9|40171.9|40189.4|40169.4|40199.6|40179.6|40186.7|40166.7|100
1682076000000|2023-04-21 11:20:00|40186.9|40166.9|40184.2|40164.2|40186.9|40166.9|40164.2|40144.2|230
1682076300000|2023-04-21 11:25:00|40181.9|40161.9|40144.2|40124.2|40201.9|40181.9|40141.7|40121.7|116
1682076600000|2023-04-21 11:30:00|40144.4|40124.4|40159.6|40139.6|40184.8|40164.8|40141.7|40121.7|171
1682076900000|2023-04-21 11:35:00|40159.4|40139.4|40137.1|40117.1|40169.6|40149.6|40127.5|40107.5|114
1682077200000|2023-04-21 11:40:00|40137.3|40117.3|40147.3|40127.3|40154.6|40134.6|40137.3|40117.3|41
1682077500000|2023-04-21 11:45:00|40147.1|40127.1|40150|40130|40155|40135|40137.5|40117.5|59
1682077800000|2023-04-21 11:50:00|40147.5|40127.5|40154.8|40134.8|40160|40140|40137.3|40117.3|56
1682078100000|2023-04-21 11:55:00|40155|40135|40137.5|40117.5|40162.5|40142.5|40134.8|40114.8|79
1682078400000|2023-04-21 12:00:00|40137.7|40117.7|40122.5|40102.5|40142.5|40122.5|40117.3|40097.3|126
1682078700000|2023-04-21 12:05:00|40125|40105|40109.8|40089.8|40125|40105|40077.7|40057.7|204
1682079000000|2023-04-21 12:10:00|40107.5|40087.5|40077.5|40057.5|40127.5|40107.5|40072.3|40052.3|298
1682079300000|2023-04-21 12:15:00|40077.7|40057.7|40072.5|40052.5|40102.5|40082.5|40062.5|40042.5|213
1682079600000|2023-04-21 12:20:00|40072.7|40052.7|40117.5|40097.5|40117.5|40097.5|40065.2|40045.2|165
1682079900000|2023-04-21 12:25:00|40117.9|40097.9|40125.2|40105.2|40157.9|40137.9|40102.7|40082.7|271
1682080200000|2023-04-21 12:30:00|40125.4|40105.4|40135.2|40115.2|40147.9|40127.9|40117.5|40097.5|215
1682080500000|2023-04-21 12:35:00|40132.7|40112.7|40140.2|40120.2|40147.5|40127.5|40120.6|40100.6|247
1682080800000|2023-04-21 12:40:00|40137.9|40117.9|40125.6|40105.6|40137.9|40117.9|40107.9|40087.9|190
1682081100000|2023-04-21 12:45:00|40125.8|40105.8|40128.3|40108.3|40130.4|40110.4|40100.6|40080.6|185
1682081400000|2023-04-21 12:50:00|40125.8|40105.8|40128.3|40108.3|40133.3|40113.3|40110.6|40090.6|76
1682081700000|2023-04-21 12:55:00|40130.6|40110.6|40150.6|40130.6|40153.1|40133.1|40130.6|40110.6|113
1682082000000|2023-04-21 13:00:00|40150.8|40130.8|40124.5|40104.5|40201|40181|40124.5|40104.5|766
1682082300000|2023-04-21 13:05:00|40124.7|40104.7|40073.7|40053.7|40127.4|40107.4|40046|40026|621
1682082600000|2023-04-21 13:10:00|40071.4|40051.4|40106.4|40086.4|40126.4|40106.4|40061.6|40041.6|292
1682082900000|2023-04-21 13:15:00|40108.7|40088.7|40066.1|40046.1|40111.2|40091.2|40058.7|40038.7|258
1682083200000|2023-04-21 13:20:00|40063.7|40043.7|40057.6|40037.6|40081.1|40061.1|40046.1|40026.1|724
1682083500000|2023-04-21 13:25:00|40057.4|40037.4|40068.2|40048.2|40072.8|40052.8|40032.8|40012.8|630
1682083800000|2023-04-21 13:30:00|40065.7|40045.7|39983|39963|40066.1|40046.1|39968.2|39948.2|655
1682084100000|2023-04-21 13:35:00|39980.7|39960.7|40008.4|39988.4|40013.4|39993.4|39973.2|39953.2|464
1682084400000|2023-04-21 13:40:00|40010.9|39990.9|39970.5|39950.5|40010.9|39990.9|39962.8|39942.8|468
1682084700000|2023-04-21 13:45:00|39968.6|39948.6|39933|39913|40012.8|39992.8|39910.3|39890.3|1039
1682085000000|2023-04-21 13:50:00|39930.7|39910.7|39900.3|39880.3|39930.7|39910.7|39887.8|39867.8|810
1682085300000|2023-04-21 13:55:00|39898|39878|39903.2|39883.2|39925.7|39905.7|39865.5|39845.5|727
1682085600000|2023-04-21 14:00:00|39900.9|39880.9|39908.8|39888.8|39908.8|39888.8|39868.4|39848.4|483
1682085900000|2023-04-21 14:05:00|39911.1|39891.1|39918.8|39898.8|39938.6|39918.6|39881.3|39861.3|517
1682086200000|2023-04-21 14:10:00|39916.5|39896.5|40001.5|39981.5|40019|39999|39901.3|39881.3|437
1682086500000|2023-04-21 14:15:00|40004|39984|40071.7|40051.7|40079.2|40059.2|39991.5|39971.5|703
1682086800000|2023-04-21 14:20:00|40071.9|40051.9|40066.9|40046.9|40091.9|40071.9|40039.2|40019.2|454
1682087100000|2023-04-21 14:25:00|40069.4|40049.4|40032.1|40012.1|40089.4|40069.4|40026.7|40006.7|318
1682087400000|2023-04-21 14:30:00|40031.9|40011.9|39952.3|39932.3|40034.6|40014.6|39949.8|39929.8|377
1682087700000|2023-04-21 14:35:00|39949.8|39929.8|39909.8|39889.8|39954.8|39934.8|39909.6|39889.6|335
1682088000000|2023-04-21 14:40:00|39912.1|39892.1|39833.5|39813.5|39922.4|39902.4|39833.5|39813.5|869
1682088300000|2023-04-21 14:45:00|39831.1|39811.1|39861.5|39841.5|39868.8|39848.8|39826.1|39806.1|561
1682088600000|2023-04-21 14:50:00|39863.8|39843.8|39906.3|39886.3|39916.1|39896.1|39863.8|39843.8|355
1682088900000|2023-04-21 14:55:00|39906.1|39886.1|39941.5|39921.5|39961.3|39941.3|39906.1|39886.1|298
1682089200000|2023-04-21 15:00:00|39946.2|39926.2|39966.9|39946.9|39996.7|39976.7|39933.8|39913.8|315
1682089500000|2023-04-21 15:05:00|39969.4|39949.4|39972.3|39952.3|39980|39960|39954.4|39934.4|326
1682089800000|2023-04-21 15:10:00|39972.5|39952.5|39985.2|39965.2|40014.8|39994.8|39962.7|39942.7|243
1682090100000|2023-04-21 15:15:00|39985|39965|40048|40028|40055.9|40035.9|39985|39965|516
1682090400000|2023-04-21 15:20:00|40048.2|40028.2|40065.7|40045.7|40083.4|40063.4|40040.7|40020.7|374
1682090700000|2023-04-21 15:25:00|40063.4|40043.4|40034|40014|40089.2|40069.2|40033.8|40013.8|1050
1682091000000|2023-04-21 15:30:00|40036.5|40016.5|40016.7|39996.7|40044.2|40024.2|39991.5|39971.5|659
1682091300000|2023-04-21 15:35:00|40014.2|39994.2|39986.3|39966.3|40022|40002|39984.2|39964.2|257
1682091600000|2023-04-21 15:40:00|39986.5|39966.5|39956.9|39936.9|40011.5|39991.5|39939.2|39919.2|413
1682091900000|2023-04-21 15:45:00|39956.7|39936.7|39947.4|39927.4|39969.5|39949.5|39937.2|39917.2|402
1682092200000|2023-04-21 15:50:00|39949.7|39929.7|39972.6|39952.6|40000.3|39980.3|39949.7|39929.7|677
1682092500000|2023-04-21 15:55:00|39972.4|39952.4|39942.2|39922.2|39985.3|39965.3|39942.2|39922.2|226
1682092800000|2023-04-21 16:00:00|39947|39927|39942.2|39922.2|39964.9|39944.9|39924.7|39904.7|221
1682093100000|2023-04-21 16:05:00|39939.9|39919.9|39911.3|39891.3|39947.6|39927.6|39911.1|39891.1|841
1682093400000|2023-04-21 16:10:00|39913.6|39893.6|39919.2|39899.2|39919.4|39899.4|39889.2|39869.2|145
1682093700000|2023-04-21 16:15:00|39919.4|39899.4|39906.5|39886.5|39921.5|39901.5|39901.3|39881.3|160
1682094000000|2023-04-21 16:20:00|39909|39889|39885.4|39865.4|39909.2|39889.2|39873.8|39853.8|473
1682094300000|2023-04-21 16:25:00|39883.1|39863.1|39875.6|39855.6|39886.1|39866.1|39873.3|39853.3|193
1682094600000|2023-04-21 16:30:00|39875.8|39855.8|39847.7|39827.7|39875.8|39855.8|39837.7|39817.7|404
1682094900000|2023-04-21 16:35:00|39845.4|39825.4|39837.7|39817.7|39847.7|39827.7|39827.7|39807.7|351
1682095200000|2023-04-21 16:40:00|39837.9|39817.9|39850.4|39830.4|39860.4|39840.4|39827.7|39807.7|311
1682095500000|2023-04-21 16:45:00|39850.2|39830.2|39835.1|39815.1|39865.4|39845.4|39832.9|39812.9|285
1682095800000|2023-04-21 16:50:00|39832.4|39812.4|39873.1|39853.1|39875.8|39855.8|39827.7|39807.7|318
1682096100000|2023-04-21 16:55:00|39870.8|39850.8|39885.1|39865.1|39887.6|39867.6|39855.1|39835.1|1330
1682096400000|2023-04-21 17:00:00|39880.1|39860.1|39853.3|39833.3|39880.2|39860.2|39847.7|39827.7|508
1682096700000|2023-04-21 17:05:00|39853.1|39833.1|39893.5|39873.5|39893.5|39873.5|39853.1|39833.1|109
1682097000000|2023-04-21 17:10:00|39896|39876|39900.8|39880.8|39901|39881|39881|39861|67
1682097300000|2023-04-21 17:15:00|39901|39881|39880.6|39860.6|39906|39886|39875.6|39855.6|48
1682097600000|2023-04-21 17:20:00|39878.3|39858.3|39890.8|39870.8|39893.3|39873.3|39873.3|39853.3|12
1682097900000|2023-04-21 17:25:00|39890.6|39870.6|39890.8|39870.8|39895.6|39875.6|39881|39861|37
1682098200000|2023-04-21 17:30:00|39888.5|39868.5|39885.8|39865.8|39918.5|39898.5|39885.6|39865.6|90
1682098500000|2023-04-21 17:35:00|39883.5|39863.5|39873.3|39853.3|39883.5|39863.5|39870.6|39850.6|59
1682098800000|2023-04-21 17:40:00|39873.5|39853.5|39885.8|39865.8|39900.8|39880.8|39868.3|39848.3|87
1682099100000|2023-04-21 17:45:00|39885.6|39865.6|39893.3|39873.3|39895.6|39875.6|39880.8|39860.8|37
1682099400000|2023-04-21 17:50:00|39895.6|39875.6|39890.6|39870.6|39903.3|39883.3|39890.5|39870.5|87
1682099700000|2023-04-21 17:55:00|39893.1|39873.1|39907.6|39887.6|39910.3|39890.3|39885.6|39865.6|244
1682100000000|2023-04-21 18:00:00|39907.4|39887.4|39943|39923|39945.7|39925.7|39905.1|39885.1|264
1682100300000|2023-04-21 18:05:00|39942.8|39922.8|39943.2|39923.2|39950.5|39930.5|39937.8|39917.8|40
1682100600000|2023-04-21 18:10:00|39943|39923|39943.2|39923.2|39948.2|39928.2|39928|39908|55
1682100900000|2023-04-21 18:15:00|39943.3|39923.3|39943.2|39923.2|39965.7|39945.7|39943.2|39923.2|44
1682101200000|2023-04-21 18:20:00|39943|39923|39940.5|39920.5|39948|39928|39933.2|39913.2|25
1682101500000|2023-04-21 18:25:00|39940.3|39920.3|39943|39923|39950.5|39930.5|39937.8|39917.8|20
1682101800000|2023-04-21 18:30:00|39940.7|39920.7|39940.5|39920.5|39945.5|39925.5|39935.1|39915.1|34
1682102100000|2023-04-21 18:35:00|39938.2|39918.2|39930.5|39910.5|39938.2|39918.2|39930.5|39910.5|19
1682102400000|2023-04-21 18:40:00|39930.7|39910.7|39930.5|39910.5|39950.5|39930.5|39930.5|39910.5|33
1682102700000|2023-04-21 18:45:00|39930.3|39910.3|39935.7|39915.7|39935.7|39915.7|39920.7|39900.7|17
1682103000000|2023-04-21 18:50:00|39935.5|39915.5|39935.3|39915.3|39937.8|39917.8|39930.3|39910.3|20
1682103300000|2023-04-21 18:55:00|39930.5|39910.5|39920.3|39900.3|39930.5|39910.5|39905.5|39885.5|58
1682103600000|2023-04-21 19:00:00|39920.5|39900.5|39915.5|39895.5|39935.3|39915.3|39915.3|39895.3|26
1682103900000|2023-04-21 19:05:00|39917.8|39897.8|39908|39888|39922.8|39902.8|39902.8|39882.8|47
1682104200000|2023-04-21 19:10:00|39908.2|39888.2|39893|39873|39910.5|39890.5|39888|39868|33
1682104500000|2023-04-21 19:15:00|39890.5|39870.5|39900.4|39880.4|39900.4|39880.4|39890.5|39870.5|10
1682104800000|2023-04-21 19:20:00|39895.5|39875.5|39917.9|39897.9|39917.9|39897.9|39895.5|39875.5|16
1682105100000|2023-04-21 19:25:00|39920.4|39900.4|39925.4|39905.4|39925.5|39905.5|39920.4|39900.4|25
1682105400000|2023-04-21 19:30:00|39925.5|39905.5|39927.9|39907.9|39933|39913|39925.4|39905.4|23
1682105700000|2023-04-21 19:35:00|39928|39908|39925.2|39905.2|39935.4|39915.4|39925.2|39905.2|22
1682106000000|2023-04-21 19:40:00|39925|39905|39920.4|39900.4|39925.5|39905.5|39913|39893|24
1682106300000|2023-04-21 19:45:00|39917.9|39897.9|39918.2|39898.2|39920.6|39900.6|39913.2|39893.2|13
1682106600000|2023-04-21 19:50:00|39920.6|39900.6|39923.1|39903.1|39928.1|39908.1|39915.7|39895.7|40
1682106900000|2023-04-21 19:55:00|39923.2|39903.2|39925.6|39905.6|39938.2|39918.2|39918.1|39898.1|56
1682107200000|2023-04-21 20:00:00|39925.4|39905.4|39918.2|39898.2|39925.4|39905.4|39918.1|39898.1|27
1682107500000|2023-04-21 20:05:00|39918.1|39898.1|39927.9|39907.9|39928.1|39908.1|39915.7|39895.7|17
1682107800000|2023-04-21 20:10:00|39925.6|39905.6|39928.1|39908.1|39930.4|39910.4|39925.6|39905.6|15
1682108100000|2023-04-21 20:15:00|39927.9|39907.9|39928.1|39908.1|39930.6|39910.6|39927.9|39907.9|10
1682108400000|2023-04-21 20:20:00|39925.6|39905.6|39920.8|39900.8|39925.8|39905.8|39920.6|39900.6|18
1682108700000|2023-04-21 20:25:00|39923.1|39903.1|39945.2|39925.2|39945.8|39925.8|39920.6|39900.6|36
1682109000000|2023-04-21 20:30:00|39942.9|39922.9|39930.6|39910.6|39942.9|39922.9|39930.6|39910.6|8
1682109300000|2023-04-21 20:35:00|39930.8|39910.8|39928.3|39908.3|39930.8|39910.8|39928.3|39908.3|0
1682109600000|2023-04-21 20:40:00|39928.1|39908.1|39916.1|39896.1|39928.3|39908.3|39915.9|39895.9|49
1682109900000|2023-04-21 20:45:00|39915.9|39895.9|39913.6|39893.6|39915.9|39895.9|39913.6|39893.6|25
1682110200000|2023-04-21 20:50:00|39911.1|39891.1|39918.5|39898.5|39918.5|39898.5|39908.4|39888.4|38
1682110500000|2023-04-21 20:55:00|39918.3|39898.3|39925.6|39905.6|39928.3|39908.3|39918.3|39898.3|50
1682287200000|2023-04-23 22:00:00|39932.8|39912.8|39955.2|39935.2|39957.7|39937.7|39927.9|39907.9|77
1682287500000|2023-04-23 22:05:00|39952.8|39932.8|39960.3|39940.3|39960.3|39940.3|39942.7|39922.7|69
1682287800000|2023-04-23 22:10:00|39965.3|39945.3|39965.3|39945.3|39975.3|39955.3|39965.3|39945.3|61
1682288100000|2023-04-23 22:15:00|39967.8|39947.8|39947.8|39927.8|39970.4|39950.4|39947.8|39927.8|34
1682288400000|2023-04-23 22:20:00|39947.7|39927.7|39950.2|39930.2|39950.4|39930.4|39935.3|39915.3|35
1682288700000|2023-04-23 22:25:00|39947.8|39927.8|39947.8|39927.8|39955.2|39935.2|39947.7|39927.7|30
1682289000000|2023-04-23 22:30:00|39943|39923|39965.2|39945.2|39972.7|39952.7|39942.9|39922.9|25
1682289300000|2023-04-23 22:35:00|39967.7|39947.7|39972.7|39952.7|39972.7|39952.7|39967.7|39947.7|12
1682289600000|2023-04-23 22:40:00|39972.6|39952.6|39957.7|39937.7|39972.6|39952.6|39957.7|39937.7|8
1682289900000|2023-04-23 22:45:00|39952.7|39932.7|39952.8|39932.8|39952.8|39932.8|39950.3|39930.3|24
1682290200000|2023-04-23 22:50:00|39955.3|39935.3|39955.2|39935.2|39955.3|39935.3|39955.2|39935.2|25
1682290500000|2023-04-23 22:55:00|39955.3|39935.3|39952.8|39932.8|39957.7|39937.7|39950.3|39930.3|6
1682290800000|2023-04-23 23:00:00|39950.3|39930.3|39960.4|39940.4|39960.4|39940.4|39950.3|39930.3|19
1682291100000|2023-04-23 23:05:00|39957.9|39937.9|39960.4|39940.4|39960.4|39940.4|39955.4|39935.4|5
1682291400000|2023-04-23 23:10:00|39960.3|39940.3|39965.4|39945.4|39967.8|39947.8|39960.3|39940.3|10
1682291700000|2023-04-23 23:15:00|39967.9|39947.9|39952.9|39932.9|39967.9|39947.9|39952.8|39932.8|6
1682292000000|2023-04-23 23:20:00|39952.8|39932.8|39960.5|39940.5|39960.5|39940.5|39950.4|39930.4|78
1682292300000|2023-04-23 23:25:00|39958|39938|39957.9|39937.9|39962.9|39942.9|39957.9|39937.9|6
1682292600000|2023-04-23 23:30:00|39955.4|39935.4|39955.4|39935.4|39957.9|39937.9|39953|39933|5
1682292900000|2023-04-23 23:35:00|39952.9|39932.9|39947.9|39927.9|39952.9|39932.9|39942.9|39922.9|6
1682293200000|2023-04-23 23:40:00|39950.3|39930.3|39952.8|39932.8|39955.3|39935.3|39950.3|39930.3|3
1682293500000|2023-04-23 23:45:00|39955.3|39935.3|39985.1|39965.1|39985.1|39965.1|39955.3|39935.3|18
1682293800000|2023-04-23 23:50:00|39982.7|39962.7|39967.8|39947.8|39985.1|39965.1|39965.3|39945.3|23
1682294100000|2023-04-23 23:55:00|39965.4|39945.4|39955.2|39935.2|39965.4|39945.4|39955.2|39935.2|23
1682294400000|2023-04-24 00:00:00|39952.8|39932.8|39902.8|39882.8|39952.8|39932.8|39902.7|39882.7|133
1682294700000|2023-04-24 00:05:00|39902.9|39882.9|39897.7|39877.7|39907.7|39887.7|39882.6|39862.6|102
1682295000000|2023-04-24 00:10:00|39897.6|39877.6|39917.7|39897.7|39917.7|39897.7|39897.6|39877.6|41
1682295300000|2023-04-24 00:15:00|39917.8|39897.8|39905.2|39885.2|39920.3|39900.3|39905.2|39885.2|24
1682295600000|2023-04-24 00:20:00|39902.7|39882.7|39897.9|39877.9|39905.2|39885.2|39892.7|39872.7|21
1682295900000|2023-04-24 00:25:00|39900.3|39880.3|39900.3|39880.3|39905.2|39885.2|39897.7|39877.7|14
1682296200000|2023-04-24 00:30:00|39897.8|39877.8|39887.8|39867.8|39897.8|39877.8|39882.6|39862.6|44
1682296500000|2023-04-24 00:35:00|39882.8|39862.8|39870.2|39850.2|39885.2|39865.2|39867.8|39847.8|33
1682296800000|2023-04-24 00:40:00|39867.8|39847.8|39865.3|39845.3|39867.8|39847.8|39845.2|39825.2|56
1682297100000|2023-04-24 00:45:00|39867.8|39847.8|39875.2|39855.2|39877.8|39857.8|39862.8|39842.8|21
1682297400000|2023-04-24 00:50:00|39872.8|39852.8|39892.7|39872.7|39892.7|39872.7|39867.8|39847.8|32
1682297700000|2023-04-24 00:55:00|39892.8|39872.8|39920.4|39900.4|39925.4|39905.4|39890.3|39870.3|66
1682298000000|2023-04-24 01:00:00|39920.5|39900.5|39935|39915|39952.6|39932.6|39870.4|39850.4|372
1682298300000|2023-04-24 01:05:00|39937.4|39917.4|39947.6|39927.6|39970|39950|39932.5|39912.5|159
1682298600000|2023-04-24 01:10:00|39945|39925|39922.6|39902.6|39950|39930|39912.5|39892.5|145
1682298900000|2023-04-24 01:15:00|39925|39905|39955.1|39935.1|39955.1|39935.1|39917.5|39897.5|100
1682299200000|2023-04-24 01:20:00|39955.2|39935.2|39960.1|39940.1|39970.1|39950.1|39945.1|39925.1|177
1682299500000|2023-04-24 01:25:00|39960|39940|39942.5|39922.5|39967.5|39947.5|39940|39920|104
1682299800000|2023-04-24 01:30:00|39940.1|39920.1|39952.6|39932.6|39960.1|39940.1|39912.5|39892.5|102
1682300100000|2023-04-24 01:35:00|39952.7|39932.7|39935|39915|39965.1|39945.1|39935|39915|73
1682300400000|2023-04-24 01:40:00|39932.6|39912.6|39880|39860|39935.1|39915.1|39877.6|39857.6|98
1682300700000|2023-04-24 01:45:00|39880.1|39860.1|39922.6|39902.6|39932.6|39912.6|39877.5|39857.5|72
1682301000000|2023-04-24 01:50:00|39920.1|39900.1|39892.6|39872.6|39922.6|39902.6|39882.6|39862.6|117
1682301300000|2023-04-24 01:55:00|39892.5|39872.5|39842.6|39822.6|39900|39880|39842.5|39822.5|100
1682301600000|2023-04-24 02:00:00|39842.5|39822.5|39877.7|39857.7|39877.7|39857.7|39827.7|39807.7|140
1682301900000|2023-04-24 02:05:00|39877.6|39857.6|39892.5|39872.5|39895|39875|39860.2|39840.2|162
1682302200000|2023-04-24 02:10:00|39892.6|39872.6|39922.4|39902.4|39942.4|39922.4|39892.4|39872.4|91
1682302500000|2023-04-24 02:15:00|39917.5|39897.5|39932.3|39912.3|39932.4|39912.4|39894.9|39874.9|64
1682302800000|2023-04-24 02:20:00|39932.4|39912.4|39912.4|39892.4|39932.4|39912.4|39912.4|39892.4|52
1682303100000|2023-04-24 02:25:00|39912.3|39892.3|39922.5|39902.5|39922.5|39902.5|39897.5|39877.5|30
1682303400000|2023-04-24 02:30:00|39925|39905|39907.5|39887.5|39925|39905|39897.5|39877.5|63
1682303700000|2023-04-24 02:35:00|39910|39890|39897.6|39877.6|39915.1|39895.1|39892.6|39872.6|82
1682304000000|2023-04-24 02:40:00|39900.1|39880.1|39887.5|39867.5|39907.6|39887.6|39880|39860|36
1682304300000|2023-04-24 02:45:00|39890|39870|39907.5|39887.5|39932.5|39912.5|39890|39870|105
1682304600000|2023-04-24 02:50:00|39907.4|39887.4|39899.8|39879.8|39912.3|39892.3|39897.4|39877.4|83
1682304900000|2023-04-24 02:55:00|39897.4|39877.4|39892.4|39872.4|39902.4|39882.4|39887.4|39867.4|108
1682305200000|2023-04-24 03:00:00|39892.3|39872.3|39932.5|39912.5|39942.5|39922.5|39889.8|39869.8|59
1682305500000|2023-04-24 03:05:00|39934.9|39914.9|39927.4|39907.4|39939.9|39919.9|39922.4|39902.4|65
1682305800000|2023-04-24 03:10:00|39927.3|39907.3|39934.8|39914.8|39942.5|39922.5|39917.5|39897.5|33
1682306100000|2023-04-24 03:15:00|39932.3|39912.3|39907.4|39887.4|39944.8|39924.8|39902.3|39882.3|36
1682306400000|2023-04-24 03:20:00|39907.3|39887.3|39927.4|39907.4|39929.9|39909.9|39907.3|39887.3|52
1682306700000|2023-04-24 03:25:00|39927.5|39907.5|39947.5|39927.5|39947.5|39927.5|39927.4|39907.4|49
1682307000000|2023-04-24 03:30:00|39947.4|39927.4|39909.9|39889.9|39947.4|39927.4|39907.5|39887.5|32
1682307300000|2023-04-24 03:35:00|39907.4|39887.4|39902.4|39882.4|39917.4|39897.4|39897.4|39877.4|19
1682307600000|2023-04-24 03:40:00|39899.9|39879.9|39899.9|39879.9|39912.4|39892.4|39899.9|39879.9|20
1682307900000|2023-04-24 03:45:00|39897.4|39877.4|39907.4|39887.4|39907.4|39887.4|39892.4|39872.4|5
1682308200000|2023-04-24 03:50:00|39909.8|39889.8|39917.5|39897.5|39919.9|39899.9|39909.8|39889.8|11
1682308500000|2023-04-24 03:55:00|39915|39895|39912.5|39892.5|39917.5|39897.5|39910|39890|11
1682308800000|2023-04-24 04:00:00|39912.4|39892.4|39905|39885|39917.5|39897.5|39902.5|39882.5|21
1682309100000|2023-04-24 04:05:00|39902.5|39882.5|39902.4|39882.4|39909.9|39889.9|39902.4|39882.4|7
1682309400000|2023-04-24 04:10:00|39900|39880|39905|39885|39907.4|39887.4|39899.9|39879.9|26
1682309700000|2023-04-24 04:15:00|39904.9|39884.9|39907.4|39887.4|39907.5|39887.5|39904.9|39884.9|13
1682310000000|2023-04-24 04:20:00|39907.5|39887.5|39889.8|39869.8|39907.5|39887.5|39889.8|39869.8|46
1682310300000|2023-04-24 04:25:00|39889.7|39869.7|39904.8|39884.8|39904.8|39884.8|39864.8|39844.8|80
1682310600000|2023-04-24 04:30:00|39907.3|39887.3|39884.8|39864.8|39907.3|39887.3|39882.3|39862.3|34
1682310900000|2023-04-24 04:35:00|39889.8|39869.8|39864.7|39844.7|39889.8|39869.8|39864.7|39844.7|39
1682311200000|2023-04-24 04:40:00|39862.3|39842.3|39862.3|39842.3|39867.3|39847.3|39857.3|39837.3|36
1682311500000|2023-04-24 04:45:00|39862.2|39842.2|39854.8|39834.8|39864.8|39844.8|39852.4|39832.4|21
1682311800000|2023-04-24 04:50:00|39854.9|39834.9|39862.3|39842.3|39867.3|39847.3|39854.8|39834.8|33
1682312100000|2023-04-24 04:55:00|39864.8|39844.8|39877.5|39857.5|39877.5|39857.5|39862.3|39842.3|33
1682312400000|2023-04-24 05:00:00|39877.6|39857.6|39840|39820|39880|39860|39832.5|39812.5|120
1682312700000|2023-04-24 05:05:00|39839.9|39819.9|39825|39805|39840|39820|39819.9|39799.9|70
1682313000000|2023-04-24 05:10:00|39824.9|39804.9|39845|39825|39845|39825|39822.5|39802.5|47
1682313300000|2023-04-24 05:15:00|39842.4|39822.4|39845.1|39825.1|39852.6|39832.6|39835|39815|63
1682313600000|2023-04-24 05:20:00|39847.5|39827.5|39860|39840|39860|39840|39837.5|39817.5|56
1682313900000|2023-04-24 05:25:00|39857.5|39837.5|39862.7|39842.7|39865.2|39845.2|39852.7|39832.7|68
1682314200000|2023-04-24 05:30:00|39865.1|39845.1|39884.9|39864.9|39899.8|39879.8|39865.1|39845.1|314
1682314500000|2023-04-24 05:35:00|39887.3|39867.3|39865|39845|39912.4|39892.4|39860.1|39840.1|120
1682314800000|2023-04-24 05:40:00|39860|39840|39882.6|39862.6|39887.6|39867.6|39847.6|39827.6|76
1682315100000|2023-04-24 05:45:00|39880.1|39860.1|39895.1|39875.1|39900|39880|39880.1|39860.1|34
1682315400000|2023-04-24 05:50:00|39900|39880|39885.1|39865.1|39902.6|39882.6|39882.5|39862.5|41
1682315700000|2023-04-24 05:55:00|39887.6|39867.6|39890.1|39870.1|39895|39875|39872.6|39852.6|96
1682316000000|2023-04-24 06:00:00|39890|39870|39894.9|39874.9|39897.4|39877.4|39869.9|39849.9|131
1682316300000|2023-04-24 06:05:00|39892.4|39872.4|39910.1|39890.1|39939.9|39919.9|39887.4|39867.4|172
1682316600000|2023-04-24 06:10:00|39907.6|39887.6|39917.6|39897.6|39920.1|39900.1|39902.6|39882.6|44
1682316900000|2023-04-24 06:15:00|39917.5|39897.5|39900|39880|39922.5|39902.5|39877.6|39857.6|64
1682317200000|2023-04-24 06:20:00|39897.5|39877.5|39917.5|39897.5|39917.5|39897.5|39890|39870|78
1682317500000|2023-04-24 06:25:00|39915|39895|39917.7|39897.7|39922.5|39902.5|39905.2|39885.2|76
1682317800000|2023-04-24 06:30:00|39917.8|39897.8|39862.8|39842.8|39920.3|39900.3|39862.6|39842.6|85
1682318100000|2023-04-24 06:35:00|39865.2|39845.2|39870.2|39850.2|39875.2|39855.2|39857.8|39837.8|61
1682318400000|2023-04-24 06:40:00|39872.6|39852.6|39837.8|39817.8|39872.7|39852.7|39830.2|39810.2|126
1682318700000|2023-04-24 06:45:00|39840.2|39820.2|39862.8|39842.8|39870.2|39850.2|39835.3|39815.3|53
1682319000000|2023-04-24 06:50:00|39865.2|39845.2|39852.6|39832.6|39872.8|39852.8|39842.7|39822.7|200
1682319300000|2023-04-24 06:55:00|39855.1|39835.1|39850.1|39830.1|39865|39845|39837.6|39817.6|123
1682319600000|2023-04-24 07:00:00|39847.6|39827.6|39748|39728|39847.8|39827.8|39743|39723|400
1682319900000|2023-04-24 07:05:00|39750.4|39730.4|39813|39793|39813|39793|39750.4|39730.4|145
1682320200000|2023-04-24 07:10:00|39815.4|39795.4|39852.9|39832.9|39860.5|39840.5|39788|39768|126
1682320500000|2023-04-24 07:15:00|39848|39828|39875.4|39855.4|39898.1|39878.1|39847.9|39827.9|142
1682320800000|2023-04-24 07:20:00|39872.9|39852.9|39907.9|39887.9|39952.9|39932.9|39870.4|39850.4|152
1682321100000|2023-04-24 07:25:00|39910.4|39890.4|39998|39978|40018.1|39998.1|39907.9|39887.9|181
1682321400000|2023-04-24 07:30:00|39995.5|39975.5|40015.5|39995.5|40035.5|40015.5|39988.2|39968.2|167
1682321700000|2023-04-24 07:35:00|40015.6|39995.6|40008|39988|40038|40018|40002.9|39982.9|133
1682322000000|2023-04-24 07:40:00|40018|39998|39998.1|39978.1|40020.5|40000.5|39993.2|39973.2|115
1682322300000|2023-04-24 07:45:00|39998|39978|39988.2|39968.2|40008|39988|39973.1|39953.1|156
1682322600000|2023-04-24 07:50:00|39988.1|39968.1|40003.1|39983.1|40015.7|39995.7|39978.1|39958.1|157
1682322900000|2023-04-24 07:55:00|39998.2|39978.2|40013.3|39993.3|40018.3|39998.3|39988.3|39968.3|54
1682323200000|2023-04-24 08:00:00|40010.8|39990.8|39975.8|39955.8|40023.2|40003.2|39973.1|39953.1|310
1682323500000|2023-04-24 08:05:00|39975.7|39955.7|39950.8|39930.8|39985.8|39965.8|39925.7|39905.7|134
1682323800000|2023-04-24 08:10:00|39950.7|39930.7|39968.3|39948.3|39975.7|39955.7|39950.7|39930.7|70
1682324100000|2023-04-24 08:15:00|39970.8|39950.8|39988.3|39968.3|39988.3|39968.3|39963.3|39943.3|120
1682324400000|2023-04-24 08:20:00|39985.8|39965.8|39948.2|39928.2|39993.3|39973.3|39948.2|39928.2|135
1682324700000|2023-04-24 08:25:00|39948.1|39928.1|39930.8|39910.8|39950.6|39930.6|39915.8|39895.8|95
1682325000000|2023-04-24 08:30:00|39930.7|39910.7|39943.3|39923.3|39943.3|39923.3|39913.4|39893.4|117
1682325300000|2023-04-24 08:35:00|39945.8|39925.8|39943.2|39923.2|39960.8|39940.8|39943.1|39923.1|174
1682325600000|2023-04-24 08:40:00|39943.1|39923.1|39935.6|39915.6|39955.6|39935.6|39928.1|39908.1|191
1682325900000|2023-04-24 08:45:00|39938|39918|39945.5|39925.5|39958|39938|39928.1|39908.1|48
1682326200000|2023-04-24 08:50:00|39945.6|39925.6|39975.7|39955.7|39975.7|39955.7|39945.6|39925.6|74
1682326500000|2023-04-24 08:55:00|39978.1|39958.1|39978.3|39958.3|39983.2|39963.2|39953.2|39933.2|47
1682326800000|2023-04-24 09:00:00|39978.2|39958.2|39963.1|39943.1|39985.7|39965.7|39945.7|39925.7|64
1682327100000|2023-04-24 09:05:00|39963.2|39943.2|39998.1|39978.1|40003|39983|39958.1|39938.1|97
1682327400000|2023-04-24 09:10:00|39998.2|39978.2|40003.2|39983.2|40008.1|39988.1|39980.6|39960.6|119
1682327700000|2023-04-24 09:15:00|40005.6|39985.6|39993.2|39973.2|40005.7|39985.7|39990.7|39970.7|129
1682328000000|2023-04-24 09:20:00|39993.3|39973.3|39983.3|39963.3|40000.8|39980.8|39980.7|39960.7|103
1682328300000|2023-04-24 09:25:00|39985.8|39965.8|39998.1|39978.1|40005.7|39985.7|39983.3|39963.3|79
1682328600000|2023-04-24 09:30:00|40000.6|39980.6|40063.2|40043.2|40063.2|40043.2|39998.1|39978.1|119
1682328900000|2023-04-24 09:35:00|40063.3|40043.3|40023.3|40003.3|40063.3|40043.3|40018.1|39998.1|131
1682329200000|2023-04-24 09:40:00|40023.2|40003.2|40038.3|40018.3|40043.2|40023.2|40015.6|39995.6|71
1682329500000|2023-04-24 09:45:00|40040.8|40020.8|40015.7|39995.7|40053.1|40033.1|40015.7|39995.7|58
1682329800000|2023-04-24 09:50:00|40015.6|39995.6|40038.1|40018.1|40048|40028|40013.2|39993.2|80
1682330100000|2023-04-24 09:55:00|40038|40018|40000.6|39980.6|40038|40018|39998.1|39978.1|64
1682330400000|2023-04-24 10:00:00|40003|39983|40008.1|39988.1|40013|39993|39980.6|39960.6|100
1682330700000|2023-04-24 10:05:00|40005.6|39985.6|39988.2|39968.2|40005.6|39985.6|39983.1|39963.1|70
1682331000000|2023-04-24 10:10:00|39988.1|39968.1|39973.2|39953.2|39988.2|39968.2|39955.7|39935.7|59
1682331300000|2023-04-24 10:15:00|39975.6|39955.6|39955.7|39935.7|39980.6|39960.6|39953.1|39933.1|46
1682331600000|2023-04-24 10:20:00|39960.6|39940.6|39963.1|39943.1|39968.2|39948.2|39958.2|39938.2|28
1682331900000|2023-04-24 10:25:00|39960.7|39940.7|39963.1|39943.1|39968.1|39948.1|39955.7|39935.7|31
1682332200000|2023-04-24 10:30:00|39963.2|39943.2|39963.1|39943.1|39975.7|39955.7|39960.6|39940.6|37
1682332500000|2023-04-24 10:35:00|39963|39943|39965.5|39945.5|39965.7|39945.7|39960.5|39940.5|39
1682332800000|2023-04-24 10:40:00|39965.6|39945.6|39965.4|39945.4|39975.6|39955.6|39960.5|39940.5|197
1682333100000|2023-04-24 10:45:00|39962.9|39942.9|39932.8|39912.8|39965.4|39945.4|39925.4|39905.4|190
1682333400000|2023-04-24 10:50:00|39932.9|39912.9|39918|39898|39937.9|39917.9|39913.1|39893.1|95
1682333700000|2023-04-24 10:55:00|39917.9|39897.9|39923|39903|39925.4|39905.4|39907.9|39887.9|71
1682334000000|2023-04-24 11:00:00|39923.1|39903.1|39915.4|39895.4|39955.6|39935.6|39913|39893|68
1682334300000|2023-04-24 11:05:00|39913|39893|39868|39848|39913|39893|39860.4|39840.4|91
1682334600000|2023-04-24 11:10:00|39867.9|39847.9|39873|39853|39875.6|39855.6|39847.9|39827.9|84
1682334900000|2023-04-24 11:15:00|39870.5|39850.5|39875.5|39855.5|39888.1|39868.1|39865.5|39845.5|82
1682335200000|2023-04-24 11:20:00|39875.6|39855.6|39908|39888|39925.5|39905.5|39875.6|39855.6|286
1682335500000|2023-04-24 11:25:00|39905.5|39885.5|39890.5|39870.5|39908|39888|39880.5|39860.5|117
1682335800000|2023-04-24 11:30:00|39888|39868|39903|39883|39920.6|39900.6|39878|39858|165
1682336100000|2023-04-24 11:35:00|39900.5|39880.5|39903.2|39883.2|39915.4|39895.4|39888.2|39868.2|135
1682336400000|2023-04-24 11:40:00|39903.1|39883.1|39885.7|39865.7|39903.2|39883.2|39885.6|39865.6|73
1682336700000|2023-04-24 11:45:00|39883.2|39863.2|39905.7|39885.7|39923.2|39903.2|39883.2|39863.2|186
1682337000000|2023-04-24 11:50:00|39903.3|39883.3|39900.9|39880.9|39913.2|39893.2|39878.2|39858.2|132
1682337300000|2023-04-24 11:55:00|39905.7|39885.7|39898.2|39878.2|39910.7|39890.7|39893.2|39873.2|199
1682337600000|2023-04-24 12:00:00|39900.6|39880.6|39845.9|39825.9|39900.6|39880.6|39843.4|39823.4|227
1682337900000|2023-04-24 12:05:00|39848.3|39828.3|39788.4|39768.4|39860.9|39840.9|39788.3|39768.3|227
1682338200000|2023-04-24 12:10:00|39788.3|39768.3|39685.6|39665.6|39803.4|39783.4|39678.1|39658.1|646
1682338500000|2023-04-24 12:15:00|39665.8|39645.8|39798.3|39778.3|39803.2|39783.2|39653.1|39633.1|609
1682338800000|2023-04-24 12:20:00|39798.1|39778.1|39768.3|39748.3|39823.2|39803.2|39748.2|39728.2|259
1682339100000|2023-04-24 12:25:00|39770.8|39750.8|39773.3|39753.3|39800.7|39780.7|39770.8|39750.8|127
1682339400000|2023-04-24 12:30:00|39778.3|39758.3|39748.1|39728.1|39783.3|39763.3|39743.3|39723.3|150
1682339700000|2023-04-24 12:35:00|39748.2|39728.2|39715.7|39695.7|39748.2|39728.2|39703.2|39683.2|267
1682340000000|2023-04-24 12:40:00|39715.8|39695.8|39730.8|39710.8|39745.8|39725.8|39698.3|39678.3|139
1682340300000|2023-04-24 12:45:00|39730.7|39710.7|39718.2|39698.2|39738.3|39718.3|39713.2|39693.2|318
1682340600000|2023-04-24 12:50:00|39720.6|39700.6|39750.7|39730.7|39755.7|39735.7|39718.1|39698.1|161
1682340900000|2023-04-24 12:55:00|39753.1|39733.1|39780.6|39760.6|39780.6|39760.6|39748.2|39728.2|195
1682341200000|2023-04-24 13:00:00|39778.1|39758.1|39763.1|39743.1|39798.1|39778.1|39738.1|39718.1|633
1682341500000|2023-04-24 13:05:00|39763|39743|39692.9|39672.9|39788.1|39768.1|39680.6|39660.6|357
1682341800000|2023-04-24 13:10:00|39693|39673|39705.4|39685.4|39730.4|39710.4|39690.5|39670.5|235
1682342100000|2023-04-24 13:15:00|39707.9|39687.9|39702.8|39682.8|39722.9|39702.9|39672.9|39652.9|409
1682342400000|2023-04-24 13:20:00|39700.3|39680.3|39750.4|39730.4|39757.9|39737.9|39697.8|39677.8|386
1682342700000|2023-04-24 13:25:00|39750.3|39730.3|39725.5|39705.5|39753|39733|39712.9|39692.9|188
1682343000000|2023-04-24 13:30:00|39725.4|39705.4|39710.4|39690.4|39755.4|39735.4|39707.8|39687.8|384
1682343300000|2023-04-24 13:35:00|39710.3|39690.3|39683|39663|39722.9|39702.9|39665.2|39645.2|414
1682343600000|2023-04-24 13:40:00|39685.5|39665.5|39670.4|39650.4|39733|39713|39670.4|39650.4|332
1682343900000|2023-04-24 13:45:00|39672.9|39652.9|39682.9|39662.9|39685.6|39665.6|39640.4|39620.4|386
1682344200000|2023-04-24 13:50:00|39682.8|39662.8|39765.5|39745.5|39785.3|39765.3|39680.4|39660.4|315
1682344500000|2023-04-24 13:55:00|39768|39748|39800.4|39780.4|39845.4|39825.4|39750.4|39730.4|474
1682344800000|2023-04-24 14:00:00|39800.5|39780.5|39792.9|39772.9|39818|39798|39785.4|39765.4|293
1682345100000|2023-04-24 14:05:00|39790.5|39770.5|39945.4|39925.4|39965.6|39945.6|39790.4|39770.4|560
1682345400000|2023-04-24 14:10:00|39947.9|39927.9|39958.1|39938.1|40015.6|39995.6|39940.4|39920.4|651
1682345700000|2023-04-24 14:15:00|39963|39943|39888.1|39868.1|39963.1|39943.1|39885.6|39865.6|431
1682346000000|2023-04-24 14:20:00|39888|39868|39847.9|39827.9|39888.1|39868.1|39823|39803|433
1682346300000|2023-04-24 14:25:00|39845.5|39825.5|39848|39828|39873.1|39853.1|39827.9|39807.9|267
1682346600000|2023-04-24 14:30:00|39847.9|39827.9|39810.3|39790.3|39865.5|39845.5|39810.3|39790.3|330
1682346900000|2023-04-24 14:35:00|39810.4|39790.4|39780.4|39760.4|39830.4|39810.4|39772.9|39752.9|436
1682347200000|2023-04-24 14:40:00|39780.3|39760.3|39707.9|39687.9|39787.8|39767.8|39705.4|39685.4|377
1682347500000|2023-04-24 14:45:00|39710.3|39690.3|39722.8|39702.8|39765.3|39745.3|39705.3|39685.3|312
1682347800000|2023-04-24 14:50:00|39722.7|39702.7|39725.2|39705.2|39742.8|39722.8|39690.2|39670.2|405
1682348100000|2023-04-24 14:55:00|39722.7|39702.7|39697.8|39677.8|39722.8|39702.8|39680.2|39660.2|464
1682348400000|2023-04-24 15:00:00|39700.2|39680.2|39665.3|39645.3|39702.9|39682.9|39650.2|39630.2|373
1682348700000|2023-04-24 15:05:00|39667.8|39647.8|39682.8|39662.8|39697.8|39677.8|39655.2|39635.2|411
1682349000000|2023-04-24 15:10:00|39685.2|39665.2|39660.3|39640.3|39702.8|39682.8|39660.3|39640.3|237
1682349300000|2023-04-24 15:15:00|39660.4|39640.4|39660.3|39640.3|39665.4|39645.4|39652.8|39632.8|168
1682349600000|2023-04-24 15:20:00|39665.3|39645.3|39682.9|39662.9|39685.4|39665.4|39640.3|39620.3|357
1682349900000|2023-04-24 15:25:00|39680.3|39660.3|39667.8|39647.8|39680.4|39660.4|39665.4|39645.4|308
1682350200000|2023-04-24 15:30:00|39665.3|39645.3|39675.3|39655.3|39690.4|39670.4|39662.9|39642.9|345
1682350500000|2023-04-24 15:35:00|39677.8|39657.8|39655.5|39635.5|39688|39668|39655.4|39635.4|222
1682350800000|2023-04-24 15:40:00|39657.9|39637.9|39632.8|39612.8|39660.5|39640.5|39625.3|39605.3|304
1682351100000|2023-04-24 15:45:00|39635.3|39615.3|39622.8|39602.8|39640.3|39620.3|39607.7|39587.7|396
1682351400000|2023-04-24 15:50:00|39625.3|39605.3|39690.4|39670.4|39692.8|39672.8|39620.3|39600.3|294
1682351700000|2023-04-24 15:55:00|39690.3|39670.3|39732.8|39712.8|39747.8|39727.8|39682.8|39662.8|447
1682352000000|2023-04-24 16:00:00|39727.8|39707.8|39742.9|39722.9|39747.8|39727.8|39717.7|39697.7|270
1682352300000|2023-04-24 16:05:00|39742.8|39722.8|39717.8|39697.8|39742.8|39722.8|39717.7|39697.7|197
1682352600000|2023-04-24 16:10:00|39717.7|39697.7|39700.3|39680.3|39720.2|39700.2|39695.3|39675.3|241
1682352900000|2023-04-24 16:15:00|39695.3|39675.3|39710.3|39690.3|39715.3|39695.3|39695.3|39675.3|196
1682353200000|2023-04-24 16:20:00|39710.4|39690.4|39700.3|39680.3|39720.3|39700.3|39700.2|39680.2|153
1682353500000|2023-04-24 16:25:00|39702.8|39682.8|39695.2|39675.2|39707.7|39687.7|39695.2|39675.2|249
1682353800000|2023-04-24 16:30:00|39695.3|39675.3|39700.5|39680.5|39705.4|39685.4|39690.3|39670.3|527
1682354100000|2023-04-24 16:35:00|39705.5|39685.5|39715.3|39695.3|39720.3|39700.3|39700.5|39680.5|402
1682354400000|2023-04-24 16:40:00|39715.2|39695.2|39672.7|39652.7|39715.2|39695.2|39670.2|39650.2|483
1682354700000|2023-04-24 16:45:00|39672.6|39652.6|39655.2|39635.2|39672.6|39652.6|39650.1|39630.1|440
1682355000000|2023-04-24 16:50:00|39655.3|39635.3|39657.7|39637.7|39667.7|39647.7|39650.1|39630.1|307
1682355300000|2023-04-24 16:55:00|39655.2|39635.2|39655.1|39635.1|39662.7|39642.7|39650.2|39630.2|1450
1682355600000|2023-04-24 17:00:00|39657.6|39637.6|39660.1|39640.1|39665|39645|39645|39625|512
1682355900000|2023-04-24 17:05:00|39657.6|39637.6|39642.5|39622.5|39657.6|39637.6|39640.1|39620.1|133
1682356200000|2023-04-24 17:10:00|39640|39620|39655|39635|39655|39635|39639.9|39619.9|88
1682356500000|2023-04-24 17:15:00|39655.1|39635.1|39652.4|39632.4|39655.1|39635.1|39647.4|39627.4|189
1682356800000|2023-04-24 17:20:00|39650|39630|39682.5|39662.5|39685|39665|39649.9|39629.9|96
1682357100000|2023-04-24 17:25:00|39680|39660|39682.5|39662.5|39692.5|39672.5|39680|39660|95
1682357400000|2023-04-24 17:30:00|39685|39665|39679.9|39659.9|39685|39665|39667.5|39647.5|436
1682357700000|2023-04-24 17:35:00|39677.4|39657.4|39677.2|39657.2|39687.3|39667.3|39672.2|39652.2|528
1682358000000|2023-04-24 17:40:00|39674.8|39654.8|39687.2|39667.2|39692.2|39672.2|39669.8|39649.8|51
1682358300000|2023-04-24 17:45:00|39689.8|39669.8|39709.8|39689.8|39709.8|39689.8|39689.8|39669.8|48
1682358600000|2023-04-24 17:50:00|39712.3|39692.3|39722.3|39702.3|39727.3|39707.3|39712.3|39692.3|44
1682358900000|2023-04-24 17:55:00|39719.8|39699.8|39717.2|39697.2|39727.2|39707.2|39712.3|39692.3|68
1682359200000|2023-04-24 18:00:00|39714.7|39694.7|39712.3|39692.3|39722.1|39702.1|39707.1|39687.1|91
1682359500000|2023-04-24 18:05:00|39712.2|39692.2|39702.1|39682.1|39717.1|39697.1|39687.2|39667.2|190
1682359800000|2023-04-24 18:10:00|39699.6|39679.6|39717.1|39697.1|39719.6|39699.6|39699.6|39679.6|26
1682360100000|2023-04-24 18:15:00|39717.2|39697.2|39722.1|39702.1|39727|39707|39712.1|39692.1|66
1682360400000|2023-04-24 18:20:00|39724.5|39704.5|39722.1|39702.1|39732.1|39712.1|39719.5|39699.5|95
1682360700000|2023-04-24 18:25:00|39722|39702|39719.6|39699.6|39722.1|39702.1|39712.1|39692.1|33
1682361000000|2023-04-24 18:30:00|39724.6|39704.6|39714.6|39694.6|39724.6|39704.6|39714.6|39694.6|21
1682361300000|2023-04-24 18:35:00|39714.7|39694.7|39709.7|39689.7|39719.7|39699.7|39709.7|39689.7|16
1682361600000|2023-04-24 18:40:00|39712.1|39692.1|39714.7|39694.7|39714.7|39694.7|39709.6|39689.6|17
1682361900000|2023-04-24 18:45:00|39714.6|39694.6|39729.7|39709.7|39729.7|39709.7|39712.2|39692.2|19
1682362200000|2023-04-24 18:50:00|39727.2|39707.2|39734.7|39714.7|39737.2|39717.2|39727.2|39707.2|28
1682362500000|2023-04-24 18:55:00|39737.2|39717.2|39734.7|39714.7|39742.2|39722.2|39729.7|39709.7|58
1682362800000|2023-04-24 19:00:00|39737.1|39717.1|39732.2|39712.2|39739.7|39719.7|39732.2|39712.2|23
1682363100000|2023-04-24 19:05:00|39734.6|39714.6|39729.7|39709.7|39734.7|39714.7|39724.8|39704.8|90
1682363400000|2023-04-24 19:10:00|39729.8|39709.8|39734.8|39714.8|39734.9|39714.9|39727.3|39707.3|50
1682363700000|2023-04-24 19:15:00|39732.3|39712.3|39732.2|39712.2|39732.3|39712.3|39722.3|39702.3|53
1682364000000|2023-04-24 19:20:00|39732.3|39712.3|39729.7|39709.7|39732.3|39712.3|39727.2|39707.2|14
1682364300000|2023-04-24 19:25:00|39727.2|39707.2|39729.7|39709.7|39734.7|39714.7|39727.2|39707.2|22
1682364600000|2023-04-24 19:30:00|39729.8|39709.8|39732.2|39712.2|39739.6|39719.6|39729.7|39709.7|10
1682364900000|2023-04-24 19:35:00|39734.6|39714.6|39734.8|39714.8|39734.8|39714.8|39727.3|39707.3|22
1682365200000|2023-04-24 19:40:00|39737.2|39717.2|39742.2|39722.2|39742.3|39722.3|39734.7|39714.7|30
1682365500000|2023-04-24 19:45:00|39742.3|39722.3|39752.2|39732.2|39754.6|39734.6|39742.3|39722.3|87
1682365800000|2023-04-24 19:50:00|39752.1|39732.1|39742.2|39722.2|39752.1|39732.1|39737.1|39717.1|48
1682366100000|2023-04-24 19:55:00|39742.1|39722.1|39762.1|39742.1|39762.1|39742.1|39742.1|39722.1|166
1682366400000|2023-04-24 20:00:00|39759.7|39739.7|39752.3|39732.3|39764.6|39744.6|39749.8|39729.8|46
1682366700000|2023-04-24 20:05:00|39752.2|39732.2|39742.4|39722.4|39754.9|39734.9|39739.9|39719.9|70
1682367000000|2023-04-24 20:10:00|39739.9|39719.9|39752.4|39732.4|39752.4|39732.4|39739.9|39719.9|42
1682367300000|2023-04-24 20:15:00|39754.9|39734.9|39749.9|39729.9|39754.9|39734.9|39749.9|39729.9|1
1682367600000|2023-04-24 20:20:00|39747.4|39727.4|39752.4|39732.4|39752.4|39732.4|39747.4|39727.4|1
1682367900000|2023-04-24 20:25:00|39752.3|39732.3|39752.3|39732.3|39757.3|39737.3|39747.4|39727.4|25
1682368200000|2023-04-24 20:30:00|39749.9|39729.9|39749.8|39729.8|39749.9|39729.9|39749.8|39729.8|1
1682368500000|2023-04-24 20:35:00|39747.3|39727.3|39749.8|39729.8|39749.8|39729.8|39747.3|39727.3|7
1682368800000|2023-04-24 20:40:00|39747.4|39727.4|39747.3|39727.3|39747.4|39727.4|39742.3|39722.3|20
1682369100000|2023-04-24 20:45:00|39744.9|39724.9|39739.9|39719.9|39747.3|39727.3|39739.9|39719.9|27
1682369400000|2023-04-24 20:50:00|39737.4|39717.4|39737.4|39717.4|39737.4|39717.4|39732.3|39712.3|35
1682369700000|2023-04-24 20:55:00|39739.9|39719.9|39742.3|39722.3|39744.8|39724.8|39739.8|39719.8|37
1682373600000|2023-04-24 22:00:00|39740|39720|39752.5|39732.5|39752.5|39732.5|39739.9|39719.9|49
1682373900000|2023-04-24 22:05:00|39755|39735|39752.5|39732.5|39757.4|39737.4|39750|39730|7
1682374200000|2023-04-24 22:10:00|39750|39730|39752.4|39732.4|39752.4|39732.4|39747.5|39727.5|1
1682374500000|2023-04-24 22:15:00|39749.9|39729.9|39745|39725|39750|39730|39745|39725|11
1682374800000|2023-04-24 22:20:00|39747.5|39727.5|39752.4|39732.4|39752.5|39732.5|39745|39725|2
1682375100000|2023-04-24 22:25:00|39752.5|39732.5|39750|39730|39752.5|39732.5|39750|39730|9
1682375400000|2023-04-24 22:30:00|39747.6|39727.6|39747.5|39727.5|39747.6|39727.6|39742.6|39722.6|49
1682375700000|2023-04-24 22:35:00|39747.6|39727.6|39742.5|39722.5|39747.6|39727.6|39742.5|39722.5|28
1682376000000|2023-04-24 22:40:00|39740|39720|39737.5|39717.5|39740|39720|39737.5|39717.5|7
1682376300000|2023-04-24 22:45:00|39735.1|39715.1|39727.5|39707.5|39735.1|39715.1|39725|39705|28
1682376600000|2023-04-24 22:50:00|39730|39710|39725.2|39705.2|39730|39710|39722.6|39702.6|36
1682376900000|2023-04-24 22:55:00|39725.1|39705.1|39722.7|39702.7|39725.2|39705.2|39722.6|39702.6|16
1682377200000|2023-04-24 23:00:00|39725.2|39705.2|39702.7|39682.7|39725.2|39705.2|39702.7|39682.7|14
1682377500000|2023-04-24 23:05:00|39705.1|39685.1|39700.2|39680.2|39705.1|39685.1|39697.7|39677.7|61
1682377800000|2023-04-24 23:10:00|39692.7|39672.7|39700.2|39680.2|39700.2|39680.2|39692.7|39672.7|5
1682378100000|2023-04-24 23:15:00|39702.7|39682.7|39697.8|39677.8|39702.7|39682.7|39692.8|39672.8|3
1682378400000|2023-04-24 23:20:00|39695.3|39675.3|39702.8|39682.8|39702.8|39682.8|39692.8|39672.8|6
1682378700000|2023-04-24 23:25:00|39700.3|39680.3|39707.8|39687.8|39707.8|39687.8|39700.3|39680.3|18
1682379000000|2023-04-24 23:30:00|39710.2|39690.2|39722.8|39702.8|39722.8|39702.8|39707.7|39687.7|10
1682379300000|2023-04-24 23:35:00|39722.7|39702.7|39712.7|39692.7|39722.7|39702.7|39712.7|39692.7|4
1682379600000|2023-04-24 23:40:00|39717.7|39697.7|39717.7|39697.7|39720.2|39700.2|39712.7|39692.7|10
1682379900000|2023-04-24 23:45:00|39717.8|39697.8|39727.7|39707.7|39727.7|39707.7|39717.7|39697.7|4
1682380200000|2023-04-24 23:50:00|39725.2|39705.2|39727.7|39707.7|39732.7|39712.7|39725.2|39705.2|27
1682380500000|2023-04-24 23:55:00|39727.6|39707.6|39722.7|39702.7|39727.6|39707.6|39720.2|39700.2|8
1682380800000|2023-04-25 00:00:00|39720.2|39700.2|39695.2|39675.2|39732.7|39712.7|39695.2|39675.2|28
1682381100000|2023-04-25 00:05:00|39692.8|39672.8|39697.7|39677.7|39705.2|39685.2|39680.2|39660.2|18
1682381400000|2023-04-25 00:10:00|39695.3|39675.3|39672.8|39652.8|39695.3|39675.3|39670.3|39650.3|33
1682381700000|2023-04-25 00:15:00|39670.3|39650.3|39667.8|39647.8|39677.8|39657.8|39665.4|39645.4|9
1682382000000|2023-04-25 00:20:00|39667.9|39647.9|39672.9|39652.9|39682.8|39662.8|39667.8|39647.8|9
1682382300000|2023-04-25 00:25:00|39677.8|39657.8|39697.8|39677.8|39697.8|39677.8|39677.8|39657.8|28
1682382600000|2023-04-25 00:30:00|39700.3|39680.3|39697.8|39677.8|39702.8|39682.8|39690.3|39670.3|13
1682382900000|2023-04-25 00:35:00|39700.3|39680.3|39725.3|39705.3|39725.3|39705.3|39700.3|39680.3|25
1682383200000|2023-04-25 00:40:00|39727.8|39707.8|39740.3|39720.3|39745.2|39725.2|39727.8|39707.8|48
1682383500000|2023-04-25 00:45:00|39742.8|39722.8|39747.7|39727.7|39770.3|39750.3|39742.8|39722.8|35
1682383800000|2023-04-25 00:50:00|39747.8|39727.8|39752.7|39732.7|39755.2|39735.2|39740.3|39720.3|28
1682384100000|2023-04-25 00:55:00|39752.8|39732.8|39745.3|39725.3|39757.7|39737.7|39745.3|39725.3|39
1682384400000|2023-04-25 01:00:00|39742.8|39722.8|39822.8|39802.8|39830.2|39810.2|39737.8|39717.8|318
1682384700000|2023-04-25 01:05:00|39825.2|39805.2|39817.8|39797.8|39837.7|39817.7|39807.7|39787.7|55
1682385000000|2023-04-25 01:10:00|39817.7|39797.7|39842.7|39822.7|39852.7|39832.7|39817.7|39797.7|389
1682385300000|2023-04-25 01:15:00|39840.2|39820.2|39830.2|39810.2|39845.2|39825.2|39810.2|39790.2|141
1682385600000|2023-04-25 01:20:00|39832.7|39812.7|39820.1|39800.1|39840.2|39820.2|39817.7|39797.7|123
1682385900000|2023-04-25 01:25:00|39817.6|39797.6|39842.6|39822.6|39842.6|39822.6|39817.6|39797.6|81
1682386200000|2023-04-25 01:30:00|39842.5|39822.5|39790.1|39770.1|39842.6|39822.6|39790.1|39770.1|127
1682386500000|2023-04-25 01:35:00|39792.6|39772.6|39817.5|39797.5|39822.6|39802.6|39782.5|39762.5|105
1682386800000|2023-04-25 01:40:00|39815|39795|39777.5|39757.5|39817.5|39797.5|39770|39750|61
1682387100000|2023-04-25 01:45:00|39772.5|39752.5|39787.6|39767.6|39797.5|39777.5|39772.5|39752.5|54
1682387400000|2023-04-25 01:50:00|39790.1|39770.1|39735|39715|39792.5|39772.5|39722.5|39702.5|101
1682387700000|2023-04-25 01:55:00|39735.1|39715.1|39742.6|39722.6|39750|39730|39732.5|39712.5|90
1682388000000|2023-04-25 02:00:00|39740|39720|39735|39715|39755.1|39735.1|39722.6|39702.6|94
1682388300000|2023-04-25 02:05:00|39732.5|39712.5|39747.5|39727.5|39750|39730|39725|39705|52
1682388600000|2023-04-25 02:10:00|39750|39730|39737.5|39717.5|39755|39735|39722.5|39702.5|64
1682388900000|2023-04-25 02:15:00|39735|39715|39737.5|39717.5|39740|39720|39720|39700|34
1682389200000|2023-04-25 02:20:00|39737.6|39717.6|39735|39715|39742.5|39722.5|39720.1|39700.1|19
1682389500000|2023-04-25 02:25:00|39732.5|39712.5|39735|39715|39735.1|39715.1|39727.5|39707.5|32
1682389800000|2023-04-25 02:30:00|39732.5|39712.5|39730|39710|39737.5|39717.5|39712.5|39692.5|77
1682390100000|2023-04-25 02:35:00|39727.5|39707.5|39722.5|39702.5|39727.5|39707.5|39697.5|39677.5|81
1682390400000|2023-04-25 02:40:00|39717.5|39697.5|39677.5|39657.5|39722.5|39702.5|39675|39655|57
1682390700000|2023-04-25 02:45:00|39680|39660|39712.5|39692.5|39720|39700|39680|39660|57
1682391000000|2023-04-25 02:50:00|39715|39695|39722.5|39702.5|39732.5|39712.5|39707.5|39687.5|41
1682391300000|2023-04-25 02:55:00|39717.6|39697.6|39715.1|39695.1|39720|39700|39700|39680|30
1682391600000|2023-04-25 03:00:00|39712.6|39692.6|39692.6|39672.6|39715.1|39695.1|39692.5|39672.5|48
1682391900000|2023-04-25 03:05:00|39692.5|39672.5|39697.7|39677.7|39700.1|39680.1|39680.2|39660.2|128
1682392200000|2023-04-25 03:10:00|39697.6|39677.6|39705.1|39685.1|39720|39700|39697.6|39677.6|30
1682392500000|2023-04-25 03:15:00|39705|39685|39737.7|39717.7|39745.1|39725.1|39702.5|39682.5|42
1682392800000|2023-04-25 03:20:00|39740.1|39720.1|39747.7|39727.7|39767.7|39747.7|39730.1|39710.1|52
1682393100000|2023-04-25 03:25:00|39747.8|39727.8|39727.8|39707.8|39760.2|39740.2|39720.3|39700.3|45
1682393400000|2023-04-25 03:30:00|39730.3|39710.3|39717.7|39697.7|39732.8|39712.8|39717.7|39697.7|17
1682393700000|2023-04-25 03:35:00|39712.7|39692.7|39690.2|39670.2|39712.7|39692.7|39690.2|39670.2|11
1682394000000|2023-04-25 03:40:00|39692.7|39672.7|39685.2|39665.2|39695.1|39675.1|39682.8|39662.8|17
1682394300000|2023-04-25 03:45:00|39682.8|39662.8|39680.2|39660.2|39685.2|39665.2|39680.2|39660.2|4
1682394600000|2023-04-25 03:50:00|39682.7|39662.7|39680.2|39660.2|39687.7|39667.7|39680.2|39660.2|8
1682394900000|2023-04-25 03:55:00|39677.7|39657.7|39670.3|39650.3|39677.7|39657.7|39665.2|39645.2|27
1682395200000|2023-04-25 04:00:00|39670.4|39650.4|39677.7|39657.7|39685.3|39665.3|39670.4|39650.4|25
1682395500000|2023-04-25 04:05:00|39677.8|39657.8|39667.7|39647.7|39680.2|39660.2|39662.6|39642.6|18
1682395800000|2023-04-25 04:10:00|39665.2|39645.2|39677.6|39657.6|39677.7|39657.7|39665.2|39645.2|16
1682396100000|2023-04-25 04:15:00|39677.7|39657.7|39677.7|39657.7|39682.7|39662.7|39675.2|39655.2|7
1682396400000|2023-04-25 04:20:00|39680.2|39660.2|39667.7|39647.7|39685.2|39665.2|39667.7|39647.7|181
1682396700000|2023-04-25 04:25:00|39665.2|39645.2|39667.7|39647.7|39672.7|39652.7|39662.7|39642.7|30
1682397000000|2023-04-25 04:30:00|39665.2|39645.2|39657.8|39637.8|39665.2|39645.2|39655.2|39635.2|22
1682397300000|2023-04-25 04:35:00|39655.3|39635.3|39657.7|39637.7|39657.7|39637.7|39642.8|39622.8|57
1682397600000|2023-04-25 04:40:00|39660.2|39640.2|39662.8|39642.8|39670.2|39650.2|39657.7|39637.7|11
1682397900000|2023-04-25 04:45:00|39660.2|39640.2|39642.8|39622.8|39660.2|39640.2|39642.8|39622.8|13
1682398200000|2023-04-25 04:50:00|39642.7|39622.7|39652.7|39632.7|39652.7|39632.7|39637.7|39617.7|27
1682398500000|2023-04-25 04:55:00|39650.2|39630.2|39647.7|39627.7|39650.3|39630.3|39642.8|39622.8|15
1682398800000|2023-04-25 05:00:00|39647.8|39627.8|39642.8|39622.8|39652.7|39632.7|39640.3|39620.3|17
1682399100000|2023-04-25 05:05:00|39645.2|39625.2|39640.3|39620.3|39647.7|39627.7|39640.2|39620.2|26
1682399400000|2023-04-25 05:10:00|39642.8|39622.8|39675.3|39655.3|39677.8|39657.8|39640.2|39620.2|51
1682399700000|2023-04-25 05:15:00|39672.8|39652.8|39675.4|39655.4|39675.4|39655.4|39655.3|39635.3|37
1682400000000|2023-04-25 05:20:00|39677.9|39657.9|39652.9|39632.9|39677.9|39657.9|39642.9|39622.9|56
1682400300000|2023-04-25 05:25:00|39655.4|39635.4|39642.9|39622.9|39655.4|39635.4|39637.9|39617.9|46
1682400600000|2023-04-25 05:30:00|39640.4|39620.4|39602.9|39582.9|39645.4|39625.4|39590.5|39570.5|153
1682400900000|2023-04-25 05:35:00|39605.4|39585.4|39592.9|39572.9|39607.9|39587.9|39582.9|39562.9|65
1682401200000|2023-04-25 05:40:00|39595.3|39575.3|39612.8|39592.8|39612.8|39592.8|39590.3|39570.3|34
1682401500000|2023-04-25 05:45:00|39612.9|39592.9|39667.8|39647.8|39672.9|39652.9|39612.9|39592.9|60
1682401800000|2023-04-25 05:50:00|39665.3|39645.3|39670.4|39650.4|39697.9|39677.9|39637.8|39617.8|46
1682402100000|2023-04-25 05:55:00|39672.9|39652.9|39663|39643|39688|39668|39650.4|39630.4|75
1682402400000|2023-04-25 06:00:00|39660.5|39640.5|39700.5|39680.5|39700.5|39680.5|39655.5|39635.5|55
1682402700000|2023-04-25 06:05:00|39703|39683|39733|39713|39738|39718|39703|39683|68
1682403000000|2023-04-25 06:10:00|39730.5|39710.5|39720.5|39700.5|39745.5|39725.5|39703|39683|101
1682403300000|2023-04-25 06:15:00|39723|39703|39692.9|39672.9|39725.5|39705.5|39692.9|39672.9|145
1682403600000|2023-04-25 06:20:00|39690.3|39670.3|39700.4|39680.4|39700.4|39680.4|39657.9|39637.9|121
1682403900000|2023-04-25 06:25:00|39700.3|39680.3|39707.9|39687.9|39710.4|39690.4|39680.4|39660.4|35
1682404200000|2023-04-25 06:30:00|39712.9|39692.9|39685.4|39665.4|39712.9|39692.9|39677.9|39657.9|66
1682404500000|2023-04-25 06:35:00|39682.9|39662.9|39647.9|39627.9|39687.9|39667.9|39647.9|39627.9|89
1682404800000|2023-04-25 06:40:00|39645.4|39625.4|39662.9|39642.9|39667.9|39647.9|39645.4|39625.4|93
1682405100000|2023-04-25 06:45:00|39660.5|39640.5|39647.9|39627.9|39665.5|39645.5|39635.5|39615.5|45
1682405400000|2023-04-25 06:50:00|39645.4|39625.4|39665.5|39645.5|39668|39648|39635.4|39615.4|101
1682405700000|2023-04-25 06:55:00|39668|39648|39643|39623|39668|39648|39635.5|39615.5|151
1682406000000|2023-04-25 07:00:00|39645.5|39625.5|39523|39503|39648|39628|39523|39503|437
1682406300000|2023-04-25 07:05:00|39520.5|39500.5|39533|39513|39565.5|39545.5|39512.9|39492.9|230
1682406600000|2023-04-25 07:10:00|39530.5|39510.5|39535.8|39515.8|39555.5|39535.5|39523|39503|107
1682406900000|2023-04-25 07:15:00|39535.7|39515.7|39508.1|39488.1|39553.3|39533.3|39505.6|39485.6|106
1682407200000|2023-04-25 07:20:00|39505.6|39485.6|39413|39393|39505.6|39485.6|39353.1|39333.1|264
1682407500000|2023-04-25 07:25:00|39408|39388|39403.1|39383.1|39448|39428|39395.5|39375.5|137
1682407800000|2023-04-25 07:30:00|39405.5|39385.5|39355.6|39335.6|39408|39388|39337.9|39317.9|309
1682408100000|2023-04-25 07:35:00|39353.1|39333.1|39358.1|39338.1|39383|39363|39323.1|39303.1|162
1682408400000|2023-04-25 07:40:00|39355.6|39335.6|39300.5|39280.5|39365.6|39345.6|39278|39258|167
1682408700000|2023-04-25 07:45:00|39303|39283|39308.1|39288.1|39320.6|39300.6|39278|39258|194
1682409000000|2023-04-25 07:50:00|39308|39288|39305.5|39285.5|39328.1|39308.1|39288.1|39268.1|927
1682409300000|2023-04-25 07:55:00|39303|39283|39323.2|39303.2|39323.2|39303.2|39293.1|39273.1|167
1682409600000|2023-04-25 08:00:00|39325.7|39305.7|39190.6|39170.6|39328.2|39308.2|39183.2|39163.2|362
1682409900000|2023-04-25 08:05:00|39193.1|39173.1|39170.6|39150.6|39208.1|39188.1|39158.1|39138.1|466
1682410200000|2023-04-25 08:10:00|39168.1|39148.1|39195.8|39175.8|39195.8|39175.8|39158.2|39138.2|186
1682410500000|2023-04-25 08:15:00|39195.7|39175.7|39185.7|39165.7|39195.7|39175.7|39165.7|39145.7|174
1682410800000|2023-04-25 08:20:00|39183.2|39163.2|39148.2|39128.2|39185.7|39165.7|39115.7|39095.7|265
1682411100000|2023-04-25 08:25:00|39145.7|39125.7|39168.2|39148.2|39168.2|39148.2|39113.2|39093.2|189
1682411400000|2023-04-25 08:30:00|39165.7|39145.7|39168.1|39148.1|39180.7|39160.7|39130.7|39110.7|156
1682411700000|2023-04-25 08:35:00|39168.2|39148.2|39173.2|39153.2|39180.7|39160.7|39145.6|39125.6|109
1682412000000|2023-04-25 08:40:00|39170.7|39150.7|39185.7|39165.7|39198.2|39178.2|39155.7|39135.7|233
1682412300000|2023-04-25 08:45:00|39185.8|39165.8|39140.8|39120.8|39188.2|39168.2|39138.3|39118.3|103
1682412600000|2023-04-25 08:50:00|39140.7|39120.7|39118.2|39098.2|39145.7|39125.7|39115.7|39095.7|127
1682412900000|2023-04-25 08:55:00|39120.7|39100.7|39128.2|39108.2|39143.2|39123.2|39113.2|39093.2|67
1682413200000|2023-04-25 09:00:00|39123.2|39103.2|39083.2|39063.2|39123.2|39103.2|39065.7|39045.7|262
1682413500000|2023-04-25 09:05:00|39080.7|39060.7|39073.3|39053.3|39103.2|39083.2|39068.2|39048.2|123
1682413800000|2023-04-25 09:10:00|39070.7|39050.7|39073.2|39053.2|39083.2|39063.2|39050.7|39030.7|206
1682414100000|2023-04-25 09:15:00|39073.3|39053.3|39083.3|39063.3|39090.9|39070.9|39073.3|39053.3|103
1682414400000|2023-04-25 09:20:00|39083.4|39063.4|39053.3|39033.3|39085.8|39065.8|39050.8|39030.8|119
1682414700000|2023-04-25 09:25:00|39053.4|39033.4|39103.3|39083.3|39105.8|39085.8|39053.3|39033.3|116
1682415000000|2023-04-25 09:30:00|39100.8|39080.8|39055.8|39035.8|39110.8|39090.8|39055.8|39035.8|274
1682415300000|2023-04-25 09:35:00|39053.3|39033.3|39068.3|39048.3|39080.8|39060.8|39045.8|39025.8|131
1682415600000|2023-04-25 09:40:00|39065.8|39045.8|39073.3|39053.3|39075.8|39055.8|39053.3|39033.3|780
1682415900000|2023-04-25 09:45:00|39073.2|39053.2|39053.2|39033.2|39078.3|39058.3|39053.2|39033.2|109
1682416200000|2023-04-25 09:50:00|39050.8|39030.8|39003.2|38983.2|39063.2|39043.2|38998.2|38978.2|205
1682416500000|2023-04-25 09:55:00|39003.3|38983.3|38988.3|38968.3|39005.8|38985.8|38980.8|38960.8|351
1682416800000|2023-04-25 10:00:00|38990.7|38970.7|38958.3|38938.3|39003.3|38983.3|38950.7|38930.7|185
1682417100000|2023-04-25 10:05:00|38958.2|38938.2|38995.8|38975.8|38995.8|38975.8|38948.3|38928.3|199
1682417400000|2023-04-25 10:10:00|38993.3|38973.3|39000.8|38980.8|39005.8|38985.8|38988.3|38968.3|137
1682417700000|2023-04-25 10:15:00|39003.3|38983.3|38988.3|38968.3|39003.3|38983.3|38973.2|38953.2|359
1682418000000|2023-04-25 10:20:00|38990.8|38970.8|39003.3|38983.3|39003.3|38983.3|38968.3|38948.3|140
1682418300000|2023-04-25 10:25:00|39005.8|38985.8|38948.2|38928.2|39005.8|38985.8|38948.2|38928.2|140
1682418600000|2023-04-25 10:30:00|38948.3|38928.3|38970.8|38950.8|38998.4|38978.4|38935.7|38915.7|153
1682418900000|2023-04-25 10:35:00|38973.3|38953.3|38953.3|38933.3|38973.4|38953.4|38900.8|38880.8|454
1682419200000|2023-04-25 10:40:00|38953.4|38933.4|38928.3|38908.3|38963.3|38943.3|38923.3|38903.3|139
1682419500000|2023-04-25 10:45:00|38925.8|38905.8|38883.3|38863.3|38930.8|38910.8|38880.8|38860.8|128
1682419800000|2023-04-25 10:50:00|38880.8|38860.8|38838.4|38818.4|38883.3|38863.3|38838.4|38818.4|225
1682420100000|2023-04-25 10:55:00|38840.9|38820.9|38833.4|38813.4|38850.9|38830.9|38825.9|38805.9|136
1682420400000|2023-04-25 11:00:00|38831|38811|38833.4|38813.4|38848.4|38828.4|38815.9|38795.9|271
1682420700000|2023-04-25 11:05:00|38830.9|38810.9|38838.4|38818.4|38838.4|38818.4|38820.9|38800.9|132
1682421000000|2023-04-25 11:10:00|38840.9|38820.9|38843.5|38823.5|38851|38831|38830.9|38810.9|130
1682421300000|2023-04-25 11:15:00|38841|38821|38843.5|38823.5|38851|38831|38831|38811|225
1682421600000|2023-04-25 11:20:00|38841|38821|38833.5|38813.5|38863.5|38843.5|38828.5|38808.5|102
1682421900000|2023-04-25 11:25:00|38836|38816|38823.5|38803.5|38838.5|38818.5|38811|38791|98
1682422200000|2023-04-25 11:30:00|38826|38806|38798.5|38778.5|38838.5|38818.5|38783.5|38763.5|315
1682422500000|2023-04-25 11:35:00|38803.5|38783.5|38786|38766|38806|38786|38748.5|38728.5|362
1682422800000|2023-04-25 11:40:00|38783.5|38763.5|38778.5|38758.5|38791|38771|38758.5|38738.5|121
1682423100000|2023-04-25 11:45:00|38781|38761|38803.5|38783.5|38818.5|38798.5|38753.6|38733.6|182
1682423400000|2023-04-25 11:50:00|38798.5|38778.5|38768.6|38748.6|38811|38791|38756.1|38736.1|301
1682423700000|2023-04-25 11:55:00|38763.6|38743.6|38728.6|38708.6|38768.6|38748.6|38723.6|38703.6|628
1682424000000|2023-04-25 12:00:00|38726.1|38706.1|38761.2|38741.2|38761.2|38741.2|38706.1|38686.1|811
1682424300000|2023-04-25 12:05:00|38753.7|38733.7|38696.3|38676.3|38753.7|38733.7|38688.7|38668.7|782
1682424600000|2023-04-25 12:10:00|38701.3|38681.3|38696.2|38676.2|38708.8|38688.8|38696.2|38676.2|730
1682424900000|2023-04-25 12:15:00|38701.2|38681.2|38756.3|38736.3|38758.8|38738.8|38696.2|38676.2|675
1682425200000|2023-04-25 12:20:00|38758.8|38738.8|38726.3|38706.3|38776.3|38756.3|38711.3|38691.3|621
1682425500000|2023-04-25 12:25:00|38721.3|38701.3|38723.7|38703.7|38731.2|38711.2|38686.2|38666.2|568
1682425800000|2023-04-25 12:30:00|38721.2|38701.2|38698.8|38678.8|38753.7|38733.7|38698.8|38678.8|701
1682426100000|2023-04-25 12:35:00|38701.3|38681.3|38683.8|38663.8|38701.3|38681.3|38661.2|38641.2|568
1682426400000|2023-04-25 12:40:00|38681.4|38661.4|38688.8|38668.8|38718.8|38698.8|38678.8|38658.8|351
1682426700000|2023-04-25 12:45:00|38686.3|38666.3|38771.3|38751.3|38776.3|38756.3|38686.3|38666.3|527
1682427000000|2023-04-25 12:50:00|38773.8|38753.8|38758.8|38738.8|38796.3|38776.3|38751.2|38731.2|528
1682427300000|2023-04-25 12:55:00|38756.3|38736.3|38713.8|38693.8|38781.4|38761.4|38683.8|38663.8|800
1682427600000|2023-04-25 13:00:00|38718.8|38698.8|38836.2|38816.2|38841.3|38821.3|38698.7|38678.7|2192
1682427900000|2023-04-25 13:05:00|38838.7|38818.7|38876.1|38856.1|38886.2|38866.2|38788.7|38768.7|1016
1682428200000|2023-04-25 13:10:00|38873.6|38853.6|38841.1|38821.1|38876.2|38856.2|38841.1|38821.1|643
1682428500000|2023-04-25 13:15:00|38838.6|38818.6|38853.6|38833.6|38858.6|38838.6|38823.6|38803.6|476
1682428800000|2023-04-25 13:20:00|38851.1|38831.1|38848.6|38828.6|38863.6|38843.6|38841.1|38821.1|482
1682429100000|2023-04-25 13:25:00|38846.1|38826.1|38803.6|38783.6|38846.1|38826.1|38783.5|38763.5|1154
1682429400000|2023-04-25 13:30:00|38806.1|38786.1|38771.3|38751.3|38806.1|38786.1|38758.7|38738.7|837
1682429700000|2023-04-25 13:35:00|38771.2|38751.2|38726.1|38706.1|38776.2|38756.2|38706.1|38686.1|787
1682430000000|2023-04-25 13:40:00|38723.6|38703.6|38696.1|38676.1|38731.1|38711.1|38693.6|38673.6|1148
1682430300000|2023-04-25 13:45:00|38698.6|38678.6|38673.6|38653.6|38703.6|38683.6|38636.1|38616.1|767
1682430600000|2023-04-25 13:50:00|38671.1|38651.1|38683.6|38663.6|38728.6|38708.6|38668.6|38648.6|625
1682430900000|2023-04-25 13:55:00|38681.1|38661.1|38608.6|38588.6|38683.6|38663.6|38601.1|38581.1|507
1682431200000|2023-04-25 14:00:00|38611.1|38591.1|38611.1|38591.1|38676.1|38656.1|38586.2|38566.2|560
1682431500000|2023-04-25 14:05:00|38608.6|38588.6|38641.2|38621.2|38686.2|38666.2|38608.6|38588.6|664
1682431800000|2023-04-25 14:10:00|38638.7|38618.7|38573.6|38553.6|38638.7|38618.7|38573.6|38553.6|647
1682432100000|2023-04-25 14:15:00|38571.1|38551.1|38571.2|38551.2|38573.7|38553.7|38536.2|38516.2|893
1682432400000|2023-04-25 14:20:00|38573.7|38553.7|38586.2|38566.2|38611.2|38591.2|38551.2|38531.2|521
1682432700000|2023-04-25 14:25:00|38591.1|38571.1|38583.7|38563.7|38608.7|38588.7|38551.2|38531.2|411
1682433000000|2023-04-25 14:30:00|38588.7|38568.7|38558.7|38538.7|38613.7|38593.7|38558.7|38538.7|296
1682433300000|2023-04-25 14:35:00|38561.2|38541.2|38561.3|38541.3|38561.4|38541.4|38528.7|38508.7|1015
1682433600000|2023-04-25 14:40:00|38563.8|38543.8|38651.3|38631.3|38653.9|38633.9|38553.9|38533.9|459
1682433900000|2023-04-25 14:45:00|38648.9|38628.9|38688.9|38668.9|38716.4|38696.4|38648.9|38628.9|462
1682434200000|2023-04-25 14:50:00|38686.4|38666.4|38656.4|38636.4|38698.9|38678.9|38653.9|38633.9|518
1682434500000|2023-04-25 14:55:00|38661.4|38641.4|38649|38629|38696.4|38676.4|38649|38629|355
1682434800000|2023-04-25 15:00:00|38646.5|38626.5|38641.5|38621.5|38661.5|38641.5|38621.5|38601.5|504
1682435100000|2023-04-25 15:05:00|38646.5|38626.5|38656.5|38636.5|38659|38639|38631.5|38611.5|660
1682435400000|2023-04-25 15:10:00|38654|38634|38696.5|38676.5|38696.5|38676.5|38654|38634|312
1682435700000|2023-04-25 15:15:00|38699|38679|38669|38649|38704|38684|38661.5|38641.5|211
1682436000000|2023-04-25 15:20:00|38671.5|38651.5|38644|38624|38671.5|38651.5|38644|38624|297
1682436300000|2023-04-25 15:25:00|38641.5|38621.5|38699|38679|38701.6|38681.6|38631.6|38611.6|290
1682436600000|2023-04-25 15:30:00|38696.5|38676.5|38726.5|38706.5|38741.5|38721.5|38689|38669|415
1682436900000|2023-04-25 15:35:00|38729|38709|38691.6|38671.6|38731.6|38711.6|38679|38659|511
1682437200000|2023-04-25 15:40:00|38694.1|38674.1|38661.6|38641.6|38696.6|38676.6|38644.1|38624.1|362
1682437500000|2023-04-25 15:45:00|38656.6|38636.6|38666.6|38646.6|38689.1|38669.1|38639.1|38619.1|449
1682437800000|2023-04-25 15:50:00|38664.1|38644.1|38641.7|38621.7|38666.6|38646.6|38636.7|38616.7|203
1682438100000|2023-04-25 15:55:00|38644.2|38624.2|38619.2|38599.2|38669.2|38649.2|38619.2|38599.2|239
1682438400000|2023-04-25 16:00:00|38621.7|38601.7|38666.7|38646.7|38674.2|38654.2|38621.7|38601.7|345
1682438700000|2023-04-25 16:05:00|38669.2|38649.2|38651.8|38631.8|38669.3|38649.3|38651.8|38631.8|207
1682439000000|2023-04-25 16:10:00|38654.3|38634.3|38634.2|38614.2|38659.3|38639.3|38634.2|38614.2|213
1682439300000|2023-04-25 16:15:00|38634.3|38614.3|38621.8|38601.8|38636.8|38616.8|38614.3|38594.3|225
1682439600000|2023-04-25 16:20:00|38624.3|38604.3|38626.8|38606.8|38636.8|38616.8|38624.3|38604.3|298
1682439900000|2023-04-25 16:25:00|38629.3|38609.3|38611.8|38591.8|38629.3|38609.3|38604.3|38584.3|231
1682440200000|2023-04-25 16:30:00|38614.3|38594.3|38596.8|38576.8|38616.8|38596.8|38594.3|38574.3|216
1682440500000|2023-04-25 16:35:00|38594.3|38574.3|38596.8|38576.8|38599.3|38579.3|38586.8|38566.8|261
1682440800000|2023-04-25 16:40:00|38599.3|38579.3|38626.8|38606.8|38641.8|38621.8|38599.3|38579.3|276
1682441100000|2023-04-25 16:45:00|38629.3|38609.3|38636.7|38616.7|38641.8|38621.8|38611.7|38591.7|401
1682441400000|2023-04-25 16:50:00|38634.2|38614.2|38651.8|38631.8|38669.3|38649.3|38634.2|38614.2|529
1682441700000|2023-04-25 16:55:00|38651.7|38631.7|38641.8|38621.8|38689.3|38669.3|38641.8|38621.8|1203
1682442000000|2023-04-25 17:00:00|38646.8|38626.8|38691.8|38671.8|38691.8|38671.8|38646.8|38626.8|198
1682442300000|2023-04-25 17:05:00|38694.3|38674.3|38656.7|38636.7|38694.3|38674.3|38656.7|38636.7|129
1682442600000|2023-04-25 17:10:00|38656.8|38636.8|38636.7|38616.7|38661.7|38641.7|38636.7|38616.7|234
1682442900000|2023-04-25 17:15:00|38636.8|38616.8|38636.8|38616.8|38639.3|38619.3|38614.3|38594.3|88
1682443200000|2023-04-25 17:20:00|38631.8|38611.8|38636.8|38616.8|38644.3|38624.3|38616.8|38596.8|84
1682443500000|2023-04-25 17:25:00|38639.3|38619.3|38649.3|38629.3|38661.8|38641.8|38634.3|38614.3|115
1682443800000|2023-04-25 17:30:00|38646.8|38626.8|38634.3|38614.3|38646.8|38626.8|38629.3|38609.3|265
1682444100000|2023-04-25 17:35:00|38636.8|38616.8|38649.3|38629.3|38661.8|38641.8|38634.3|38614.3|77
1682444400000|2023-04-25 17:40:00|38646.8|38626.8|38644.3|38624.3|38649.3|38629.3|38636.8|38616.8|51
1682444700000|2023-04-25 17:45:00|38646.8|38626.8|38651.8|38631.8|38651.8|38631.8|38636.8|38616.8|66
1682445000000|2023-04-25 17:50:00|38649.3|38629.3|38674.3|38654.3|38674.3|38654.3|38649.3|38629.3|102
1682445300000|2023-04-25 17:55:00|38671.8|38651.8|38656.8|38636.8|38671.8|38651.8|38656.8|38636.8|108
1682445600000|2023-04-25 18:00:00|38654.3|38634.3|38664.4|38644.4|38664.4|38644.4|38641.8|38621.8|121
1682445900000|2023-04-25 18:05:00|38666.9|38646.9|38654.4|38634.4|38669.4|38649.4|38646.9|38626.9|40
1682446200000|2023-04-25 18:10:00|38656.9|38636.9|38669.4|38649.4|38671.9|38651.9|38656.9|38636.9|28
1682446500000|2023-04-25 18:15:00|38671.9|38651.9|38651.9|38631.9|38679.4|38659.4|38649.4|38629.4|37
1682446800000|2023-04-25 18:20:00|38654.4|38634.4|38659.4|38639.4|38661.9|38641.9|38649.4|38629.4|21
1682447100000|2023-04-25 18:25:00|38661.9|38641.9|38691.9|38671.9|38691.9|38671.9|38659.4|38639.4|88
1682447400000|2023-04-25 18:30:00|38694.4|38674.4|38674.4|38654.4|38696.9|38676.9|38674.4|38654.4|131
1682447700000|2023-04-25 18:35:00|38676.9|38656.9|38681.9|38661.9|38686.9|38666.9|38676.9|38656.9|94
1682448000000|2023-04-25 18:40:00|38679.4|38659.4|38674.4|38654.4|38684.4|38664.4|38669.4|38649.4|54
1682448300000|2023-04-25 18:45:00|38671.9|38651.9|38689.4|38669.4|38689.4|38669.4|38664.4|38644.4|14
1682448600000|2023-04-25 18:50:00|38689.5|38669.5|38684.4|38664.4|38701.9|38681.9|38684.4|38664.4|37
1682448900000|2023-04-25 18:55:00|38682|38662|38682|38662|38689.5|38669.5|38676.9|38656.9|21
1682449200000|2023-04-25 19:00:00|38684.5|38664.5|38692|38672|38699.5|38679.5|38674.5|38654.5|44
1682449500000|2023-04-25 19:05:00|38694.5|38674.5|38697|38677|38709.5|38689.5|38692|38672|24
1682449800000|2023-04-25 19:10:00|38694.5|38674.5|38679.5|38659.5|38694.5|38674.5|38674.5|38654.5|63
1682450100000|2023-04-25 19:15:00|38682|38662|38684.5|38664.5|38687|38667|38677|38657|79
1682450400000|2023-04-25 19:20:00|38682|38662|38689.5|38669.5|38694.5|38674.5|38679.5|38659.5|17
1682450700000|2023-04-25 19:25:00|38692|38672|38692|38672|38694.5|38674.5|38684.5|38664.5|39
1682451000000|2023-04-25 19:30:00|38694.5|38674.5|38699.5|38679.5|38704.5|38684.5|38694.5|38674.5|176
1682451300000|2023-04-25 19:35:00|38697|38677|38679.5|38659.5|38699.5|38679.5|38677|38657|50
1682451600000|2023-04-25 19:40:00|38679.6|38659.6|38684.6|38664.6|38699.6|38679.6|38674.5|38654.5|47
1682451900000|2023-04-25 19:45:00|38687.1|38667.1|38687.1|38667.1|38694.6|38674.6|38684.6|38664.6|34
1682452200000|2023-04-25 19:50:00|38682.1|38662.1|38694.6|38674.6|38702.1|38682.1|38679.6|38659.6|97
1682452500000|2023-04-25 19:55:00|38697.1|38677.1|38684.6|38664.6|38702.1|38682.1|38682.1|38662.1|47
1682452800000|2023-04-25 20:00:00|38679.6|38659.6|38684.6|38664.6|38699.6|38679.6|38679.6|38659.6|87
1682453100000|2023-04-25 20:05:00|38682.1|38662.1|38699.6|38679.6|38704.6|38684.6|38682.1|38662.1|105
1682453400000|2023-04-25 20:10:00|38702.1|38682.1|38699.6|38679.6|38704.6|38684.6|38694.6|38674.6|78
1682453700000|2023-04-25 20:15:00|38697.1|38677.1|38697.1|38677.1|38699.6|38679.6|38692.1|38672.1|24
1682454000000|2023-04-25 20:20:00|38694.6|38674.6|38694.6|38674.6|38699.6|38679.6|38692.1|38672.1|29
1682454300000|2023-04-25 20:25:00|38692.2|38672.2|38694.7|38674.7|38697.1|38677.1|38692.1|38672.1|27
1682454600000|2023-04-25 20:30:00|38694.6|38674.6|38694.7|38674.7|38697.2|38677.2|38692.2|38672.2|25
1682454900000|2023-04-25 20:35:00|38692.2|38672.2|38694.7|38674.7|38697.2|38677.2|38692.2|38672.2|26
1682455200000|2023-04-25 20:40:00|38692.2|38672.2|38694.7|38674.7|38697.2|38677.2|38692.2|38672.2|34
1682455500000|2023-04-25 20:45:00|38692.2|38672.2|38699.7|38679.7|38704.7|38684.7|38692.2|38672.2|68
1682455800000|2023-04-25 20:50:00|38697.2|38677.2|38667.2|38647.2|38697.2|38677.2|38659.7|38639.7|115
1682456100000|2023-04-25 20:55:00|38669.7|38649.7|38667.2|38647.2|38672.2|38652.2|38659.7|38639.7|41
1682460000000|2023-04-25 22:00:00|38704.8|38684.8|38742.4|38722.4|38744.9|38724.9|38684.9|38664.9|129
1682460300000|2023-04-25 22:05:00|38744.9|38724.9|38739.9|38719.9|38744.9|38724.9|38739.9|38719.9|63
1682460600000|2023-04-25 22:10:00|38744.9|38724.9|38742.4|38722.4|38744.9|38724.9|38727.4|38707.4|56
1682460900000|2023-04-25 22:15:00|38739.9|38719.9|38732.4|38712.4|38739.9|38719.9|38729.9|38709.9|40
1682461200000|2023-04-25 22:20:00|38727.4|38707.4|38727.4|38707.4|38727.4|38707.4|38724.9|38704.9|56
1682461500000|2023-04-25 22:25:00|38729.9|38709.9|38734.9|38714.9|38739.9|38719.9|38729.9|38709.9|77
1682461800000|2023-04-25 22:30:00|38732.4|38712.4|38734.9|38714.9|38737.4|38717.4|38732.4|38712.4|12
1682462100000|2023-04-25 22:35:00|38735|38715|38732.5|38712.5|38735|38715|38727.5|38707.5|30
1682462400000|2023-04-25 22:40:00|38735|38715|38732.5|38712.5|38742.5|38722.5|38732.5|38712.5|27
1682462700000|2023-04-25 22:45:00|38735|38715|38727.5|38707.5|38735|38715|38727.5|38707.5|28
1682463000000|2023-04-25 22:50:00|38725|38705|38725|38705|38732.5|38712.5|38722.5|38702.5|28
1682463300000|2023-04-25 22:55:00|38722.5|38702.5|38717.5|38697.5|38725|38705|38717.5|38697.5|41
1682463600000|2023-04-25 23:00:00|38720|38700|38715|38695|38725|38705|38715|38695|20
1682463900000|2023-04-25 23:05:00|38712.5|38692.5|38715|38695|38715|38695|38705|38685|19
1682464200000|2023-04-25 23:10:00|38717.5|38697.5|38725|38705|38727.5|38707.5|38717.5|38697.5|13
1682464500000|2023-04-25 23:15:00|38727.5|38707.5|38722.5|38702.5|38727.5|38707.5|38722.5|38702.5|13
1682464800000|2023-04-25 23:20:00|38720|38700|38705|38685|38720|38700|38705|38685|15
1682465100000|2023-04-25 23:25:00|38702.5|38682.5|38710|38690|38710|38690|38700|38680|13
1682465400000|2023-04-25 23:30:00|38712.5|38692.5|38700|38680|38712.5|38692.5|38697.5|38677.5|12
1682465700000|2023-04-25 23:35:00|38697.5|38677.5|38707.5|38687.5|38707.5|38687.5|38697.5|38677.5|17
1682466000000|2023-04-25 23:40:00|38710|38690|38702.5|38682.5|38712.5|38692.5|38700|38680|8
1682466300000|2023-04-25 23:45:00|38705|38685|38710|38690|38712.5|38692.5|38700|38680|8
1682466600000|2023-04-25 23:50:00|38712.5|38692.5|38717.5|38697.5|38720|38700|38710|38690|17
1682466900000|2023-04-25 23:55:00|38715|38695|38707.6|38687.6|38720|38700|38707.6|38687.6|20
1682467200000|2023-04-26 00:00:00|38705.1|38685.1|38702.6|38682.6|38727.6|38707.6|38687.6|38667.6|66
1682467500000|2023-04-26 00:05:00|38700.1|38680.1|38715.1|38695.1|38715.1|38695.1|38690.1|38670.1|38
1682467800000|2023-04-26 00:10:00|38712.6|38692.6|38695.1|38675.1|38715.1|38695.1|38677.6|38657.6|112
1682468100000|2023-04-26 00:15:00|38692.6|38672.6|38697.6|38677.6|38702.6|38682.6|38677.6|38657.6|38
1682468400000|2023-04-26 00:20:00|38700.1|38680.1|38705.1|38685.1|38712.6|38692.6|38700.1|38680.1|34
1682468700000|2023-04-26 00:25:00|38702.6|38682.6|38685.1|38665.1|38705.1|38685.1|38682.6|38662.6|36
1682469000000|2023-04-26 00:30:00|38687.6|38667.6|38682.6|38662.6|38690.1|38670.1|38677.6|38657.6|40
1682469300000|2023-04-26 00:35:00|38680.1|38660.1|38682.6|38662.6|38690.1|38670.1|38672.6|38652.6|24
1682469600000|2023-04-26 00:40:00|38685.1|38665.1|38685.1|38665.1|38687.6|38667.6|38672.6|38652.6|32
1682469900000|2023-04-26 00:45:00|38687.6|38667.6|38692.6|38672.6|38697.6|38677.6|38685.1|38665.1|43
1682470200000|2023-04-26 00:50:00|38695.1|38675.1|38662.6|38642.6|38702.6|38682.6|38660.1|38640.1|70
1682470500000|2023-04-26 00:55:00|38660.1|38640.1|38692.6|38672.6|38692.6|38672.6|38657.6|38637.6|73
1682470800000|2023-04-26 01:00:00|38690.1|38670.1|38715.1|38695.1|38757.6|38737.6|38687.6|38667.6|347
1682471100000|2023-04-26 01:05:00|38717.6|38697.6|38777.6|38757.6|38777.6|38757.6|38717.6|38697.6|219
1682471400000|2023-04-26 01:10:00|38775.1|38755.1|38770.1|38750.1|38792.6|38772.6|38767.6|38747.6|270
1682471700000|2023-04-26 01:15:00|38772.6|38752.6|38820.1|38800.1|38827.6|38807.6|38772.6|38752.6|323
1682472000000|2023-04-26 01:20:00|38822.6|38802.6|38802.6|38782.6|38830.1|38810.1|38800.1|38780.1|254
1682472300000|2023-04-26 01:25:00|38800.1|38780.1|38837.6|38817.6|38845.1|38825.1|38800.1|38780.1|202
1682472600000|2023-04-26 01:30:00|38840.1|38820.1|38897.6|38877.6|38915.1|38895.1|38827.6|38807.6|336
1682472900000|2023-04-26 01:35:00|38902.6|38882.6|38852.6|38832.6|38905.1|38885.1|38847.6|38827.6|336
1682473200000|2023-04-26 01:40:00|38857.6|38837.6|38937.6|38917.6|38947.6|38927.6|38852.6|38832.6|228
1682473500000|2023-04-26 01:45:00|38935.1|38915.1|38960.1|38940.1|38967.6|38947.6|38932.6|38912.6|290
1682473800000|2023-04-26 01:50:00|38962.6|38942.6|38975.1|38955.1|38985.1|38965.1|38917.6|38897.6|218
1682474100000|2023-04-26 01:55:00|38977.6|38957.6|38982.6|38962.6|39012.6|38992.6|38975.1|38955.1|203
1682474400000|2023-04-26 02:00:00|38985.1|38965.1|38930.1|38910.1|38985.1|38965.1|38930.1|38910.1|139
1682474700000|2023-04-26 02:05:00|38927.6|38907.6|38960.1|38940.1|38967.6|38947.6|38925.1|38905.1|111
1682475000000|2023-04-26 02:10:00|38962.6|38942.6|38975.1|38955.1|38985.1|38965.1|38957.6|38937.6|135
1682475300000|2023-04-26 02:15:00|38972.6|38952.6|38972.7|38952.7|39012.6|38992.6|38970.1|38950.1|212
1682475600000|2023-04-26 02:20:00|38970.1|38950.1|38945.1|38925.1|38972.7|38952.7|38942.6|38922.6|75
1682475900000|2023-04-26 02:25:00|38947.6|38927.6|38967.7|38947.7|38975.2|38955.2|38947.6|38927.6|47
1682476200000|2023-04-26 02:30:00|38965.2|38945.2|38955.2|38935.2|38972.6|38952.6|38935.2|38915.2|129
1682476500000|2023-04-26 02:35:00|38957.7|38937.7|38990.2|38970.2|38992.7|38972.7|38955.2|38935.2|109
1682476800000|2023-04-26 02:40:00|38992.7|38972.7|39002.7|38982.7|39002.7|38982.7|38982.7|38962.7|102
1682477100000|2023-04-26 02:45:00|39000.2|38980.2|39045.2|39025.2|39050.2|39030.2|38997.7|38977.7|233
1682477400000|2023-04-26 02:50:00|39047.7|39027.7|39057.7|39037.7|39060.2|39040.2|39045.2|39025.2|99
1682477700000|2023-04-26 02:55:00|39062.7|39042.7|39092.7|39072.7|39097.7|39077.7|39057.7|39037.7|150
1682478000000|2023-04-26 03:00:00|39090.2|39070.2|39077.7|39057.7|39107.7|39087.7|39067.7|39047.7|122
1682478300000|2023-04-26 03:05:00|39080.2|39060.2|39070.2|39050.2|39082.7|39062.7|39065.2|39045.2|47
1682478600000|2023-04-26 03:10:00|39067.7|39047.7|39027.7|39007.7|39067.7|39047.7|39025.2|39005.2|44
1682478900000|2023-04-26 03:15:00|39025.2|39005.2|39032.7|39012.7|39045.2|39025.2|39015.2|38995.2|51
1682479200000|2023-04-26 03:20:00|39030.2|39010.2|39035.2|39015.2|39040.2|39020.2|39012.7|38992.7|105
1682479500000|2023-04-26 03:25:00|39037.7|39017.7|39025.2|39005.2|39052.7|39032.7|39025.2|39005.2|45
1682479800000|2023-04-26 03:30:00|39022.7|39002.7|39002.7|38982.7|39022.7|39002.7|38997.7|38977.7|55
1682480100000|2023-04-26 03:35:00|39000.2|38980.2|39017.7|38997.7|39022.7|39002.7|38997.7|38977.7|36
1682480400000|2023-04-26 03:40:00|39015.2|38995.2|39012.7|38992.7|39015.2|38995.2|39007.7|38987.7|8
1682480700000|2023-04-26 03:45:00|39015.2|38995.2|39002.7|38982.7|39017.7|38997.7|39000.2|38980.2|13
1682481000000|2023-04-26 03:50:00|39005.2|38985.2|39012.7|38992.7|39015.2|38995.2|39002.7|38982.7|19
1682481300000|2023-04-26 03:55:00|39015.2|38995.2|39007.7|38987.7|39015.2|38995.2|39002.7|38982.7|39
1682481600000|2023-04-26 04:00:00|39005.2|38985.2|39007.7|38987.7|39010.2|38990.2|39002.7|38982.7|25
1682481900000|2023-04-26 04:05:00|39010.2|38990.2|39002.7|38982.7|39017.7|38997.7|39002.7|38982.7|35
1682482200000|2023-04-26 04:10:00|39005.2|38985.2|39007.7|38987.7|39007.7|38987.7|39002.7|38982.7|26
1682482500000|2023-04-26 04:15:00|39002.7|38982.7|39002.7|38982.7|39007.7|38987.7|39000.2|38980.2|47
1682482800000|2023-04-26 04:20:00|39000.2|38980.2|38997.7|38977.7|39002.7|38982.7|38997.7|38977.7|23
1682483100000|2023-04-26 04:25:00|39000.2|38980.2|39017.7|38997.7|39020.2|39000.2|38997.7|38977.7|20
1682483400000|2023-04-26 04:30:00|39020.2|39000.2|39007.7|38987.7|39027.7|39007.7|38997.7|38977.7|56
1682483700000|2023-04-26 04:35:00|39015.2|38995.2|39000.2|38980.2|39015.2|38995.2|38997.7|38977.7|57
1682484000000|2023-04-26 04:40:00|39002.7|38982.7|38982.8|38962.8|39007.7|38987.7|38982.8|38962.8|61
1682484300000|2023-04-26 04:45:00|38985.2|38965.2|38992.7|38972.7|39010.2|38990.2|38985.2|38965.2|77
1682484600000|2023-04-26 04:50:00|38995.2|38975.2|39012.7|38992.7|39012.7|38992.7|38992.7|38972.7|20
1682484900000|2023-04-26 04:55:00|39010.2|38990.2|39027.7|39007.7|39032.7|39012.7|39010.2|38990.2|21
1682485200000|2023-04-26 05:00:00|39025.2|39005.2|39037.7|39017.7|39040.2|39020.2|39015.2|38995.2|47
1682485500000|2023-04-26 05:05:00|39035.3|39015.3|39007.7|38987.7|39037.7|39017.7|38997.8|38977.8|63
1682485800000|2023-04-26 05:10:00|39010.2|38990.2|39032.7|39012.7|39035.2|39015.2|39010.2|38990.2|56
1682486100000|2023-04-26 05:15:00|39030.2|39010.2|39025.2|39005.2|39030.2|39010.2|39015.2|38995.2|58
1682486400000|2023-04-26 05:20:00|39027.7|39007.7|39027.8|39007.8|39032.8|39012.8|39015.3|38995.3|55
1682486700000|2023-04-26 05:25:00|39030.3|39010.3|39025.3|39005.3|39032.8|39012.8|39012.8|38992.8|39
1682487000000|2023-04-26 05:30:00|39022.8|39002.8|39070.3|39050.3|39082.8|39062.8|39022.8|39002.8|184
1682487300000|2023-04-26 05:35:00|39072.8|39052.8|39072.8|39052.8|39082.8|39062.8|39052.8|39032.8|109
1682487600000|2023-04-26 05:40:00|39070.3|39050.3|39082.8|39062.8|39097.8|39077.8|39045.3|39025.3|65
1682487900000|2023-04-26 05:45:00|39085.3|39065.3|39027.8|39007.8|39095.3|39075.3|39025.3|39005.3|128
1682488200000|2023-04-26 05:50:00|39030.3|39010.3|39010.3|38990.3|39035.3|39015.3|38997.8|38977.8|145
1682488500000|2023-04-26 05:55:00|39012.8|38992.8|39057.8|39037.8|39057.8|39037.8|39010.3|38990.3|52
1682488800000|2023-04-26 06:00:00|39060.3|39040.3|39032.8|39012.8|39060.3|39040.3|39022.8|39002.8|84
1682489100000|2023-04-26 06:05:00|39035.3|39015.3|39000.3|38980.3|39042.8|39022.8|38995.3|38975.3|100
1682489400000|2023-04-26 06:10:00|39005.3|38985.3|39012.8|38992.8|39022.8|39002.8|38997.8|38977.8|73
1682489700000|2023-04-26 06:15:00|39010.3|38990.3|38987.8|38967.8|39012.8|38992.8|38982.8|38962.8|60
1682490000000|2023-04-26 06:20:00|38990.3|38970.3|38992.8|38972.8|39007.8|38987.8|38980.3|38960.3|121
1682490300000|2023-04-26 06:25:00|38995.3|38975.3|38992.8|38972.8|39017.8|38997.8|38982.8|38962.8|93
1682490600000|2023-04-26 06:30:00|38995.3|38975.3|39057.8|39037.8|39060.3|39040.3|38995.3|38975.3|98
1682490900000|2023-04-26 06:35:00|39060.3|39040.3|39062.8|39042.8|39072.8|39052.8|39040.3|39020.3|140
1682491200000|2023-04-26 06:40:00|39067.8|39047.8|39040.3|39020.3|39075.3|39055.3|39037.8|39017.8|85
1682491500000|2023-04-26 06:45:00|39037.8|39017.8|39025.3|39005.3|39042.8|39022.8|39020.3|39000.3|83
1682491800000|2023-04-26 06:50:00|39027.8|39007.8|39032.8|39012.8|39037.9|39017.9|39022.8|39002.8|139
1682492100000|2023-04-26 06:55:00|39030.4|39010.4|39057.8|39037.8|39057.8|39037.8|39030.4|39010.4|177
1682492400000|2023-04-26 07:00:00|39055.4|39035.4|38955.4|38935.4|39055.4|39035.4|38937.8|38917.8|422
1682492700000|2023-04-26 07:05:00|38952.9|38932.9|38970.4|38950.4|38972.9|38952.9|38935.3|38915.3|178
1682493000000|2023-04-26 07:10:00|38972.9|38952.9|38962.9|38942.9|39005.4|38985.4|38962.9|38942.9|102
1682493300000|2023-04-26 07:15:00|38967.9|38947.9|39010.4|38990.4|39020.3|39000.3|38940.4|38920.4|189
1682493600000|2023-04-26 07:20:00|39012.9|38992.9|38992.8|38972.8|39032.9|39012.9|38987.9|38967.9|147
1682493900000|2023-04-26 07:25:00|39002.9|38982.9|38980.4|38960.4|39012.9|38992.9|38977.9|38957.9|136
1682494200000|2023-04-26 07:30:00|38982.9|38962.9|38905.4|38885.4|38992.9|38972.9|38890.4|38870.4|283
1682494500000|2023-04-26 07:35:00|38907.9|38887.9|38892.9|38872.9|38937.9|38917.9|38885.4|38865.4|94
1682494800000|2023-04-26 07:40:00|38895.4|38875.4|38900.4|38880.4|38910.4|38890.4|38880.4|38860.4|90
1682495100000|2023-04-26 07:45:00|38902.9|38882.9|38885.4|38865.4|38910.4|38890.4|38875.4|38855.4|96
1682495400000|2023-04-26 07:50:00|38880.4|38860.4|38857.9|38837.9|38880.4|38860.4|38835.4|38815.4|171
1682495700000|2023-04-26 07:55:00|38862.9|38842.9|38865.4|38845.4|38875.4|38855.4|38855.4|38835.4|92
1682496000000|2023-04-26 08:00:00|38867.9|38847.9|38825.4|38805.4|38882.9|38862.9|38795.4|38775.4|456
1682496300000|2023-04-26 08:05:00|38827.9|38807.9|38768|38748|38842.9|38822.9|38767.9|38747.9|224
1682496600000|2023-04-26 08:10:00|38763|38743|38862.9|38842.9|38862.9|38842.9|38757.9|38737.9|178
1682496900000|2023-04-26 08:15:00|38865.4|38845.4|38937.9|38917.9|38937.9|38917.9|38865.4|38845.4|177
1682497200000|2023-04-26 08:20:00|38935.4|38915.4|38972.9|38952.9|38975.4|38955.4|38912.9|38892.9|140
1682497500000|2023-04-26 08:25:00|38975.4|38955.4|38968|38948|39002.9|38982.9|38947.9|38927.9|284
1682497800000|2023-04-26 08:30:00|38977.9|38957.9|38960.4|38940.4|38995.4|38975.4|38947.9|38927.9|78
1682498100000|2023-04-26 08:35:00|38958|38938|38903|38883|38958|38938|38903|38883|103
1682498400000|2023-04-26 08:40:00|38902.9|38882.9|38882.9|38862.9|38920.4|38900.4|38878|38858|153
1682498700000|2023-04-26 08:45:00|38880.5|38860.5|38893|38873|38905.4|38885.4|38877.9|38857.9|66
1682499000000|2023-04-26 08:50:00|38895.5|38875.5|38888|38868|38912.9|38892.9|38883|38863|33
1682499300000|2023-04-26 08:55:00|38890.4|38870.4|38893|38873|38910.5|38890.5|38875.5|38855.5|201
1682499600000|2023-04-26 09:00:00|38890.5|38870.5|38880.5|38860.5|38903|38883|38873|38853|62
1682499900000|2023-04-26 09:05:00|38882.9|38862.9|38840.5|38820.5|38883|38863|38840.4|38820.4|44
1682500200000|2023-04-26 09:10:00|38842.9|38822.9|38873|38853|38878|38858|38835.5|38815.5|41
1682500500000|2023-04-26 09:15:00|38870.5|38850.5|38883|38863|38885.5|38865.5|38848|38828|48
1682500800000|2023-04-26 09:20:00|38880.5|38860.5|38925.5|38905.5|38925.5|38905.5|38880.5|38860.5|53
1682501100000|2023-04-26 09:25:00|38930.5|38910.5|38898|38878|38943|38923|38893|38873|296
1682501400000|2023-04-26 09:30:00|38895.5|38875.5|38888|38868|38903|38883|38885.5|38865.5|48
1682501700000|2023-04-26 09:35:00|38890.5|38870.5|38863|38843|38890.5|38870.5|38863|38843|39
1682502000000|2023-04-26 09:40:00|38860.5|38840.5|38843|38823|38878|38858|38840.5|38820.5|61
1682502300000|2023-04-26 09:45:00|38840.5|38820.5|38815.5|38795.5|38848|38828|38803|38783|89
1682502600000|2023-04-26 09:50:00|38813|38793|38803|38783|38813|38793|38778|38758|149
1682502900000|2023-04-26 09:55:00|38800.5|38780.5|38795.5|38775.5|38815.5|38795.5|38793|38773|174
1682503200000|2023-04-26 10:00:00|38798|38778|38865.5|38845.5|38870.5|38850.5|38798|38778|126
1682503500000|2023-04-26 10:05:00|38863|38843|38878|38858|38893|38873|38858|38838|82
1682503800000|2023-04-26 10:10:00|38875.5|38855.5|38800.5|38780.5|38875.5|38855.5|38800.5|38780.5|147
1682504100000|2023-04-26 10:15:00|38803|38783|38840.5|38820.5|38843|38823|38803|38783|64
1682504400000|2023-04-26 10:20:00|38838.1|38818.1|38865.5|38845.5|38875.5|38855.5|38833|38813|100
1682504700000|2023-04-26 10:25:00|38868|38848|38903|38883|38905.5|38885.5|38850.5|38830.5|67
1682505000000|2023-04-26 10:30:00|38905.5|38885.5|38900.5|38880.5|38913|38893|38875.6|38855.6|92
1682505300000|2023-04-26 10:35:00|38898|38878|38853.1|38833.1|38898|38878|38853.1|38833.1|47
1682505600000|2023-04-26 10:40:00|38850.5|38830.5|38875.5|38855.5|38878|38858|38845.5|38825.5|59
1682505900000|2023-04-26 10:45:00|38878|38858|38878|38858|38890.5|38870.5|38853|38833|28
1682506200000|2023-04-26 10:50:00|38870.5|38850.5|38843|38823|38890.5|38870.5|38835.5|38815.5|63
1682506500000|2023-04-26 10:55:00|38845.5|38825.5|38828|38808|38853|38833|38828|38808|185
1682506800000|2023-04-26 11:00:00|38830.5|38810.5|38808.1|38788.1|38853|38833|38795.6|38775.6|181
1682507100000|2023-04-26 11:05:00|38805.6|38785.6|38775.6|38755.6|38808.1|38788.1|38763.1|38743.1|217
1682507400000|2023-04-26 11:10:00|38778.1|38758.1|38733.1|38713.1|38790.6|38770.6|38733.1|38713.1|209
1682507700000|2023-04-26 11:15:00|38738|38718|38790.6|38770.6|38793.1|38773.1|38730.6|38710.6|401
1682508000000|2023-04-26 11:20:00|38790.5|38770.5|38813.1|38793.1|38818|38798|38778.1|38758.1|175
1682508300000|2023-04-26 11:25:00|38810.6|38790.6|38855.6|38835.6|38863.1|38843.1|38808.1|38788.1|212
1682508600000|2023-04-26 11:30:00|38853.1|38833.1|38885.6|38865.6|38908.1|38888.1|38850.6|38830.6|308
1682508900000|2023-04-26 11:35:00|38893.1|38873.1|38888.1|38868.1|38918.1|38898.1|38873.1|38853.1|275
1682509200000|2023-04-26 11:40:00|38890.6|38870.6|38918|38898|38928|38908|38885.6|38865.6|454
1682509500000|2023-04-26 11:45:00|38920.5|38900.5|38880.6|38860.6|38920.5|38900.5|38880.6|38860.6|340
1682509800000|2023-04-26 11:50:00|38883.1|38863.1|38895.5|38875.5|38913|38893|38880.5|38860.5|285
1682510100000|2023-04-26 11:55:00|38893|38873|38883.1|38863.1|38898|38878|38875.5|38855.5|176
1682510400000|2023-04-26 12:00:00|38888.1|38868.1|38835.5|38815.5|38895.6|38875.6|38835.5|38815.5|731
1682510700000|2023-04-26 12:05:00|38838|38818|38805.5|38785.5|38865.6|38845.6|38803.1|38783.1|580
1682511000000|2023-04-26 12:10:00|38805.6|38785.6|38770.6|38750.6|38808|38788|38768.1|38748.1|640
1682511300000|2023-04-26 12:15:00|38773.1|38753.1|38733.1|38713.1|38773.1|38753.1|38728.1|38708.1|728
1682511600000|2023-04-26 12:20:00|38735.5|38715.5|38733.1|38713.1|38758.1|38738.1|38728.1|38708.1|846
1682511900000|2023-04-26 12:25:00|38730.5|38710.5|38718.1|38698.1|38763.1|38743.1|38718.1|38698.1|682
1682512200000|2023-04-26 12:30:00|38715.6|38695.6|38715.6|38695.6|38748.1|38728.1|38690.6|38670.6|998
1682512500000|2023-04-26 12:35:00|38718.1|38698.1|38663.1|38643.1|38728.1|38708.1|38643.1|38623.1|618
1682512800000|2023-04-26 12:40:00|38660.6|38640.6|38678.1|38658.1|38695.6|38675.6|38628.1|38608.1|420
1682513100000|2023-04-26 12:45:00|38675.6|38655.6|38690.6|38670.6|38705.6|38685.6|38675.6|38655.6|364
1682513400000|2023-04-26 12:50:00|38688.1|38668.1|38693.1|38673.1|38698.1|38678.1|38683.1|38663.1|340
1682513700000|2023-04-26 12:55:00|38698.1|38678.1|38728.1|38708.1|38733.1|38713.1|38698.1|38678.1|518
1682514000000|2023-04-26 13:00:00|38723.1|38703.1|38823.1|38803.1|38823.1|38803.1|38723.1|38703.1|1118
1682514300000|2023-04-26 13:05:00|38820.6|38800.6|38815.6|38795.6|38823.1|38803.1|38788.1|38768.1|396
1682514600000|2023-04-26 13:10:00|38813.1|38793.1|38783.1|38763.1|38815.6|38795.6|38753.1|38733.1|372
1682514900000|2023-04-26 13:15:00|38785.6|38765.6|38783.1|38763.1|38803.1|38783.1|38770.6|38750.6|314
1682515200000|2023-04-26 13:20:00|38780.6|38760.6|38893.1|38873.1|38895.6|38875.6|38778.1|38758.1|359
1682515500000|2023-04-26 13:25:00|38890.6|38870.6|38835.6|38815.6|38898.1|38878.1|38828.1|38808.1|501
1682515800000|2023-04-26 13:30:00|38838.1|38818.1|38793.2|38773.2|38853.1|38833.1|38773.2|38753.2|738
1682516100000|2023-04-26 13:35:00|38790.7|38770.7|38783.2|38763.2|38815.6|38795.6|38763.2|38743.2|590
1682516400000|2023-04-26 13:40:00|38780.7|38760.7|38738.2|38718.2|38783.2|38763.2|38728.2|38708.2|628
1682516700000|2023-04-26 13:45:00|38735.7|38715.7|38790.7|38770.7|38790.7|38770.7|38730.7|38710.7|463
1682517000000|2023-04-26 13:50:00|38793.2|38773.2|38760.7|38740.7|38803.2|38783.2|38758.2|38738.2|423
1682517300000|2023-04-26 13:55:00|38758.2|38738.2|38715.7|38695.7|38760.7|38740.7|38698.2|38678.2|410
1682517600000|2023-04-26 14:00:00|38713.2|38693.2|38723.2|38703.2|38758.2|38738.2|38693.2|38673.2|379
1682517900000|2023-04-26 14:05:00|38720.7|38700.7|38703.2|38683.2|38758.2|38738.2|38683.2|38663.2|465
1682518200000|2023-04-26 14:10:00|38698.2|38678.2|38668.2|38648.2|38698.2|38678.2|38653.2|38633.2|554
1682518500000|2023-04-26 14:15:00|38663.2|38643.2|38635.6|38615.6|38668.2|38648.2|38628.1|38608.1|824
1682518800000|2023-04-26 14:20:00|38633.2|38613.2|38658.1|38638.1|38665.7|38645.7|38623.2|38603.2|416
1682519100000|2023-04-26 14:25:00|38655.7|38635.7|38680.7|38660.7|38680.7|38660.7|38645.7|38625.7|333
1682519400000|2023-04-26 14:30:00|38678.2|38658.2|38735.6|38715.6|38763.2|38743.2|38678.2|38658.2|717
1682519700000|2023-04-26 14:35:00|38733.1|38713.1|38763.1|38743.1|38780.6|38760.6|38728.1|38708.1|402
1682520000000|2023-04-26 14:40:00|38765.6|38745.6|38740.6|38720.6|38768.1|38748.1|38728.1|38708.1|347
1682520300000|2023-04-26 14:45:00|38743.1|38723.1|38770.6|38750.6|38770.6|38750.6|38740.6|38720.6|489
1682520600000|2023-04-26 14:50:00|38773.1|38753.1|38803.1|38783.1|38823.1|38803.1|38773.1|38753.1|355
1682520900000|2023-04-26 14:55:00|38800.6|38780.6|38803.1|38783.1|38825.6|38805.6|38798.1|38778.1|325
1682521200000|2023-04-26 15:00:00|38803|38783|38823.1|38803.1|38825.5|38805.5|38775.6|38755.6|308
1682521500000|2023-04-26 15:05:00|38825.5|38805.5|38743.1|38723.1|38825.6|38805.6|38743.1|38723.1|323
1682521800000|2023-04-26 15:10:00|38743.2|38723.2|38705.7|38685.7|38748.1|38728.1|38705.7|38685.7|358
1682522100000|2023-04-26 15:15:00|38703.2|38683.2|38683.2|38663.2|38708.1|38688.1|38663.1|38643.1|543
1682522400000|2023-04-26 15:20:00|38683.1|38663.1|38673.1|38653.1|38683.1|38663.1|38668.1|38648.1|311
1682522700000|2023-04-26 15:25:00|38670.6|38650.6|38698.1|38678.1|38703.1|38683.1|38668.1|38648.1|482
1682523000000|2023-04-26 15:30:00|38703.1|38683.1|38768.1|38748.1|38768.1|38748.1|38688.1|38668.1|340
1682523300000|2023-04-26 15:35:00|38765.6|38745.6|38698.1|38678.1|38773.1|38753.1|38685.6|38665.6|451
1682523600000|2023-04-26 15:40:00|38703.1|38683.1|38758.1|38738.1|38765.6|38745.6|38703.1|38683.1|888
1682523900000|2023-04-26 15:45:00|38755.6|38735.6|38763|38743|38763|38743|38738|38718|415
1682524200000|2023-04-26 15:50:00|38760.6|38740.6|38765.6|38745.6|38778|38758|38753|38733|295
1682524500000|2023-04-26 15:55:00|38763.1|38743.1|38768|38748|38788|38768|38750.5|38730.5|668
1682524800000|2023-04-26 16:00:00|38768.1|38748.1|38755.6|38735.6|38783.1|38763.1|38743|38723|586
1682525100000|2023-04-26 16:05:00|38758.1|38738.1|38748|38728|38763.1|38743.1|38745.6|38725.6|211
1682525400000|2023-04-26 16:10:00|38740.6|38720.6|38748.1|38728.1|38753|38733|38735.6|38715.6|313
1682525700000|2023-04-26 16:15:00|38750.6|38730.6|38728.1|38708.1|38763.1|38743.1|38728.1|38708.1|229
1682526000000|2023-04-26 16:20:00|38723.1|38703.1|38703.1|38683.1|38728.1|38708.1|38693.1|38673.1|266
1682526300000|2023-04-26 16:25:00|38705.6|38685.6|38683.1|38663.1|38713.1|38693.1|38678.1|38658.1|301
1682526600000|2023-04-26 16:30:00|38680.6|38660.6|38683.1|38663.1|38690.6|38670.6|38675.6|38655.6|480
1682526900000|2023-04-26 16:35:00|38680.6|38660.6|38673.1|38653.1|38683.1|38663.1|38668.1|38648.1|417
1682527200000|2023-04-26 16:40:00|38678.1|38658.1|38680.6|38660.6|38683.1|38663.1|38668.1|38648.1|369
1682527500000|2023-04-26 16:45:00|38683.1|38663.1|38655.6|38635.6|38683.1|38663.1|38655.6|38635.6|371
1682527800000|2023-04-26 16:50:00|38658.1|38638.1|38653.1|38633.1|38673|38653|38653.1|38633.1|486
1682528100000|2023-04-26 16:55:00|38658.1|38638.1|38660.5|38640.5|38660.5|38640.5|38628.1|38608.1|1114
1682528400000|2023-04-26 17:00:00|38663|38643|38703.1|38683.1|38705.6|38685.6|38648.1|38628.1|652
1682528700000|2023-04-26 17:05:00|38705.5|38685.5|38723.1|38703.1|38723.1|38703.1|38698.1|38678.1|357
1682529000000|2023-04-26 17:10:00|38720.6|38700.6|38730.6|38710.6|38730.6|38710.6|38718.1|38698.1|277
1682529300000|2023-04-26 17:15:00|38733.1|38713.1|38710.6|38690.6|38733.1|38713.1|38705.6|38685.6|173
1682529600000|2023-04-26 17:20:00|38713.1|38693.1|38678.1|38658.1|38713.1|38693.1|38673.1|38653.1|151
1682529900000|2023-04-26 17:25:00|38675.6|38655.6|38668.1|38648.1|38678.1|38658.1|38663.1|38643.1|227
1682530200000|2023-04-26 17:30:00|38673|38653|38658.1|38638.1|38673.1|38653.1|38655.6|38635.6|407
1682530500000|2023-04-26 17:35:00|38658|38638|38630.6|38610.6|38658.1|38638.1|38623.1|38603.1|153
1682530800000|2023-04-26 17:40:00|38633|38613|38618.1|38598.1|38635.6|38615.6|38615.6|38595.6|181
1682531100000|2023-04-26 17:45:00|38615.6|38595.6|38628.1|38608.1|38630.6|38610.6|38615.6|38595.6|97
1682531400000|2023-04-26 17:50:00|38628|38608|38638.1|38618.1|38643.1|38623.1|38618.1|38598.1|144
1682531700000|2023-04-26 17:55:00|38635.6|38615.6|38635.5|38615.5|38643.1|38623.1|38628.1|38608.1|267
1682532000000|2023-04-26 18:00:00|38633|38613|38618.1|38598.1|38633|38613|38613.1|38593.1|117
1682532300000|2023-04-26 18:05:00|38615.6|38595.6|38613.1|38593.1|38618.1|38598.1|38613.1|38593.1|54
1682532600000|2023-04-26 18:10:00|38605.6|38585.6|38578.1|38558.1|38605.6|38585.6|38563.2|38543.2|139
1682532900000|2023-04-26 18:15:00|38580.6|38560.6|38563.2|38543.2|38583.1|38563.1|38563.2|38543.2|69
1682533200000|2023-04-26 18:20:00|38565.7|38545.7|38573.1|38553.1|38573.1|38553.1|38553.1|38533.1|150
1682533500000|2023-04-26 18:25:00|38575.6|38555.6|38583.2|38563.2|38610.6|38590.6|38575.6|38555.6|80
1682533800000|2023-04-26 18:30:00|38585.6|38565.6|38558.1|38538.1|38585.7|38565.7|38555.6|38535.6|65
1682534100000|2023-04-26 18:35:00|38555.7|38535.7|38543.2|38523.2|38558.1|38538.1|38543.2|38523.2|110
1682534400000|2023-04-26 18:40:00|38538.1|38518.1|38518.1|38498.1|38538.1|38518.1|38513.2|38493.2|240
1682534700000|2023-04-26 18:45:00|38515.7|38495.7|38518.1|38498.1|38528.1|38508.1|38513.2|38493.2|58
1682535000000|2023-04-26 18:50:00|38515.6|38495.6|38523.1|38503.1|38523.1|38503.1|38513.2|38493.2|70
1682535300000|2023-04-26 18:55:00|38520.6|38500.6|38543.1|38523.1|38548.1|38528.1|38518.2|38498.2|57
1682535600000|2023-04-26 19:00:00|38545.6|38525.6|38538.1|38518.1|38548.1|38528.1|38533.1|38513.1|38
1682535900000|2023-04-26 19:05:00|38540.6|38520.6|38553.1|38533.1|38558.1|38538.1|38535.6|38515.6|36
1682536200000|2023-04-26 19:10:00|38555.6|38535.6|38565.7|38545.7|38570.7|38550.7|38553.1|38533.1|40
1682536500000|2023-04-26 19:15:00|38563.2|38543.2|38543.2|38523.2|38563.2|38543.2|38540.7|38520.7|18
1682536800000|2023-04-26 19:20:00|38545.6|38525.6|38553.2|38533.2|38555.7|38535.7|38540.7|38520.7|353
1682537100000|2023-04-26 19:25:00|38550.7|38530.7|38558.2|38538.2|38560.7|38540.7|38545.7|38525.7|70
1682537400000|2023-04-26 19:30:00|38560.7|38540.7|38548.3|38528.3|38580.7|38560.7|38548.3|38528.3|86
1682537700000|2023-04-26 19:35:00|38550.8|38530.8|38545.8|38525.8|38553.2|38533.2|38543.2|38523.2|21
1682538000000|2023-04-26 19:40:00|38548.2|38528.2|38545.7|38525.7|38553.2|38533.2|38545.7|38525.7|36
1682538300000|2023-04-26 19:45:00|38548.2|38528.2|38550.7|38530.7|38558.2|38538.2|38548.2|38528.2|55
1682538600000|2023-04-26 19:50:00|38548.2|38528.2|38553.2|38533.2|38568.2|38548.2|38540.7|38520.7|51
1682538900000|2023-04-26 19:55:00|38555.7|38535.7|38555.7|38535.7|38568.2|38548.2|38553.2|38533.2|37
1682539200000|2023-04-26 20:00:00|38553.2|38533.2|38555.7|38535.7|38563.2|38543.2|38553.2|38533.2|43
1682539500000|2023-04-26 20:05:00|38553.2|38533.2|38568.2|38548.2|38568.2|38548.2|38553.2|38533.2|18
1682539800000|2023-04-26 20:10:00|38565.8|38545.8|38553.1|38533.1|38573.2|38553.2|38545.7|38525.7|53
1682540100000|2023-04-26 20:15:00|38553.2|38533.2|38563.2|38543.2|38563.2|38543.2|38553.2|38533.2|8
1682540400000|2023-04-26 20:20:00|38560.7|38540.7|38568.2|38548.2|38568.2|38548.2|38558.2|38538.2|92
1682540700000|2023-04-26 20:25:00|38568.3|38548.3|38568.2|38548.2|38568.3|38548.3|38563.2|38543.2|67
1682541000000|2023-04-26 20:30:00|||||||||26
1682541300000|2023-04-26 20:35:00|38563.3|38543.3|38560.7|38540.7|38565.7|38545.7|38560.7|38540.7|36
1682541600000|2023-04-26 20:40:00|38563.2|38543.2|38558.2|38538.2|38563.2|38543.2|38558.2|38538.2|51
1682541900000|2023-04-26 20:45:00|38555.7|38535.7|38553.2|38533.2|38558.2|38538.2|38550.7|38530.7|59
1682542200000|2023-04-26 20:50:00|38550.7|38530.7|38548.2|38528.2|38550.7|38530.7|38543.2|38523.2|60
1682542500000|2023-04-26 20:55:00|38545.7|38525.7|38543.2|38523.2|38548.2|38528.2|38538.3|38518.3|69
1682546400000|2023-04-26 22:00:00|38594.9|38574.9|38573.2|38553.2|38595.7|38575.7|38563.3|38543.3|151
1682546700000|2023-04-26 22:05:00|38568.3|38548.3|38580.7|38560.7|38583.2|38563.2|38568.3|38548.3|18
1682547000000|2023-04-26 22:10:00|38583.2|38563.2|38570.7|38550.7|38583.2|38563.2|38570.7|38550.7|17
1682547300000|2023-04-26 22:15:00|38573.2|38553.2|38578.2|38558.2|38578.3|38558.3|38573.2|38553.2|11
1682547600000|2023-04-26 22:20:00|38578.3|38558.3|38578.3|38558.3|38578.3|38558.3|38578.3|38558.3|8
1682547900000|2023-04-26 22:25:00|38580.8|38560.8|38585.8|38565.8|38588.2|38568.2|38580.8|38560.8|13
1682548200000|2023-04-26 22:30:00|38588.2|38568.2|38575.8|38555.8|38588.3|38568.3|38568.3|38548.3|42
1682548500000|2023-04-26 22:35:00|38573.3|38553.3|38578.3|38558.3|38583.3|38563.3|38573.3|38553.3|18
1682548800000|2023-04-26 22:40:00|38573.3|38553.3|38573.3|38553.3|38573.3|38553.3|38573.3|38553.3|16
1682549100000|2023-04-26 22:45:00|38570.8|38550.8|38570.8|38550.8|38573.3|38553.3|38570.8|38550.8|1
1682549400000|2023-04-26 22:50:00|38568.3|38548.3|38570.8|38550.8|38573.3|38553.3|38568.3|38548.3|3
1682549700000|2023-04-26 22:55:00|38578.2|38558.2|38583.3|38563.3|38583.3|38563.3|38573.3|38553.3|38
1682550000000|2023-04-26 23:00:00|38588.2|38568.2|38583.3|38563.3|38593.3|38573.3|38580.8|38560.8|30
1682550300000|2023-04-26 23:05:00|38585.8|38565.8|38588.3|38568.3|38588.3|38568.3|38583.3|38563.3|9
1682550600000|2023-04-26 23:10:00|38583.4|38563.4|38603.3|38583.3|38603.3|38583.3|38583.3|38563.3|27
1682550900000|2023-04-26 23:15:00|38608.3|38588.3|38613.3|38593.3|38613.3|38593.3|38603.3|38583.3|24
1682551200000|2023-04-26 23:20:00|38615.7|38595.7|38618.3|38598.3|38618.3|38598.3|38613.3|38593.3|14
1682551500000|2023-04-26 23:25:00|38620.7|38600.7|38608.3|38588.3|38620.8|38600.8|38608.3|38588.3|26
1682551800000|2023-04-26 23:30:00|38610.7|38590.7|38615.8|38595.8|38615.8|38595.8|38608.3|38588.3|18
1682552100000|2023-04-26 23:35:00|38613.3|38593.3|38610.8|38590.8|38615.7|38595.7|38610.8|38590.8|7
1682552400000|2023-04-26 23:40:00|38608.3|38588.3|38598.3|38578.3|38613.3|38593.3|38595.8|38575.8|30
1682552700000|2023-04-26 23:45:00|38600.8|38580.8|38613.3|38593.3|38615.8|38595.8|38600.8|38580.8|22
1682553000000|2023-04-26 23:50:00|38615.8|38595.8|38608.3|38588.3|38615.8|38595.8|38588.3|38568.3|40
1682553300000|2023-04-26 23:55:00|38605.8|38585.8|38590.8|38570.8|38608.3|38588.3|38588.3|38568.3|51
1682553600000|2023-04-27 00:00:00|38588.3|38568.3|38583.3|38563.3|38590.8|38570.8|38560.8|38540.8|151
1682553900000|2023-04-27 00:05:00|38585.8|38565.8|38563.3|38543.3|38595.8|38575.8|38563.3|38543.3|113
1682554200000|2023-04-27 00:10:00|38565.8|38545.8|38570.8|38550.8|38570.8|38550.8|38558.3|38538.3|50
1682554500000|2023-04-27 00:15:00|38568.3|38548.3|38558.3|38538.3|38575.8|38555.8|38558.3|38538.3|38
1682554800000|2023-04-27 00:20:00|38560.8|38540.8|38558.3|38538.3|38565.8|38545.8|38558.3|38538.3|36
1682555100000|2023-04-27 00:25:00|38563.2|38543.2|38585.8|38565.8|38588.3|38568.3|38563.2|38543.2|79
1682555400000|2023-04-27 00:30:00|38583.4|38563.4|38590.8|38570.8|38593.3|38573.3|38575.8|38555.8|57
1682555700000|2023-04-27 00:35:00|38588.4|38568.4|38595.8|38575.8|38595.8|38575.8|38585.8|38565.8|57
1682556000000|2023-04-27 00:40:00|38593.4|38573.4|38578.3|38558.3|38595.8|38575.8|38563.3|38543.3|96
1682556300000|2023-04-27 00:45:00|38583.3|38563.3|38593.3|38573.3|38593.3|38573.3|38575.8|38555.8|50
1682556600000|2023-04-27 00:50:00|38595.8|38575.8|38613.3|38593.3|38618.3|38598.3|38595.8|38575.8|87
1682556900000|2023-04-27 00:55:00|38615.8|38595.8|38610.8|38590.8|38620.8|38600.8|38603.3|38583.3|116
1682557200000|2023-04-27 01:00:00|38608.3|38588.3|38568.4|38548.4|38623.3|38603.3|38543.3|38523.3|495
1682557500000|2023-04-27 01:05:00|38570.9|38550.9|38528.4|38508.4|38570.9|38550.9|38523.4|38503.4|180
1682557800000|2023-04-27 01:10:00|38526|38506|38555.9|38535.9|38555.9|38535.9|38526|38506|115
1682558100000|2023-04-27 01:15:00|38553.5|38533.5|38558.4|38538.4|38570.9|38550.9|38550.9|38530.9|112
1682558400000|2023-04-27 01:20:00|38555.9|38535.9|38493.4|38473.4|38558.4|38538.4|38481|38461|295
1682558700000|2023-04-27 01:25:00|38495.9|38475.9|38443.4|38423.4|38498.4|38478.4|38435.9|38415.9|395
1682559000000|2023-04-27 01:30:00|38445.9|38425.9|38503.4|38483.4|38503.5|38483.5|38435.9|38415.9|348
1682559300000|2023-04-27 01:35:00|38500.9|38480.9|38495.9|38475.9|38535.9|38515.9|38495.9|38475.9|368
1682559600000|2023-04-27 01:40:00|38498.4|38478.4|38448.5|38428.5|38498.4|38478.4|38443.4|38423.4|208
1682559900000|2023-04-27 01:45:00|38451|38431|38443.5|38423.5|38458.4|38438.4|38403.4|38383.4|284
1682560200000|2023-04-27 01:50:00|38445.9|38425.9|38383.5|38363.5|38448.4|38428.4|38368.5|38348.5|305
1682560500000|2023-04-27 01:55:00|38386|38366|38373.5|38353.5|38403.5|38383.5|38358.5|38338.5|208
1682560800000|2023-04-27 02:00:00|38371|38351|38293.5|38273.5|38386|38366|38293.5|38273.5|314
1682561100000|2023-04-27 02:05:00|38288.5|38268.5|38326|38306|38336|38316|38276|38256|292
1682561400000|2023-04-27 02:10:00|38323.5|38303.5|38416|38396|38426|38406|38323.5|38303.5|211
1682561700000|2023-04-27 02:15:00|38413.5|38393.5|38423.5|38403.5|38433.5|38413.5|38413.5|38393.5|78
1682562000000|2023-04-27 02:20:00|38425.9|38405.9|38453.5|38433.5|38458.5|38438.5|38425.9|38405.9|61
1682562300000|2023-04-27 02:25:00|38455.9|38435.9|38478.5|38458.5|38501|38481|38455.9|38435.9|132
1682562600000|2023-04-27 02:30:00|38476|38456|38483.5|38463.5|38498.5|38478.5|38448.5|38428.5|305
1682562900000|2023-04-27 02:35:00|38481|38461|38498.4|38478.4|38498.4|38478.4|38451|38431|166
1682563200000|2023-04-27 02:40:00|38500.9|38480.9|38543.4|38523.4|38555.9|38535.9|38500.9|38480.9|100
1682563500000|2023-04-27 02:45:00|38541|38521|38510.9|38490.9|38543.4|38523.4|38508.4|38488.4|111
1682563800000|2023-04-27 02:50:00|38508.4|38488.4|38505.9|38485.9|38520.9|38500.9|38493.4|38473.4|82
1682564100000|2023-04-27 02:55:00|38508.4|38488.4|38530.9|38510.9|38540.9|38520.9|38508.4|38488.4|94
1682564400000|2023-04-27 03:00:00|38533.4|38513.4|38540.9|38520.9|38550.9|38530.9|38508.4|38488.4|97
1682564700000|2023-04-27 03:05:00|38538.5|38518.5|38506|38486|38540.9|38520.9|38493.5|38473.5|70
1682565000000|2023-04-27 03:10:00|38508.5|38488.5|38533.4|38513.4|38533.4|38513.4|38498.5|38478.5|63
1682565300000|2023-04-27 03:15:00|38533.5|38513.5|38541|38521|38563.4|38543.4|38533.5|38513.5|94
1682565600000|2023-04-27 03:20:00|38538.5|38518.5|38533.5|38513.5|38556|38536|38526|38506|65
1682565900000|2023-04-27 03:25:00|38536|38516|38498.5|38478.5|38536|38516|38483.5|38463.5|68
1682566200000|2023-04-27 03:30:00|38500.9|38480.9|38496|38476|38501|38481|38483.5|38463.5|92
1682566500000|2023-04-27 03:35:00|38493.6|38473.6|38478.5|38458.5|38496|38476|38478.5|38458.5|27
1682566800000|2023-04-27 03:40:00|38481|38461|38448.6|38428.6|38483.5|38463.5|38448.6|38428.6|33
1682567100000|2023-04-27 03:45:00|38453.5|38433.5|38426|38406|38456|38436|38408.5|38388.5|74
1682567400000|2023-04-27 03:50:00|38423.6|38403.6|38443.5|38423.5|38446|38426|38418.5|38398.5|32
1682567700000|2023-04-27 03:55:00|38438.6|38418.6|38428.5|38408.5|38448.5|38428.5|38426|38406|56
1682568000000|2023-04-27 04:00:00|38431|38411|38441|38421|38443.5|38423.5|38431|38411|37
1682568300000|2023-04-27 04:05:00|38443.5|38423.5|38431|38411|38443.5|38423.5|38426|38406|37
1682568600000|2023-04-27 04:10:00|38433.5|38413.5|38446|38426|38446|38426|38431|38411|14
1682568900000|2023-04-27 04:15:00|38448.5|38428.5|38448.5|38428.5|38458.5|38438.5|38448.5|38428.5|30
1682569200000|2023-04-27 04:20:00|38451|38431|38461|38441|38461|38441|38451|38431|11
1682569500000|2023-04-27 04:25:00|38458.5|38438.5|38478.5|38458.5|38478.5|38458.5|38453.5|38433.5|26
1682569800000|2023-04-27 04:30:00|38481|38461|38488.5|38468.5|38491.1|38471.1|38471|38451|51
1682570100000|2023-04-27 04:35:00|38486|38466|38463.6|38443.6|38501|38481|38463.6|38443.6|23
1682570400000|2023-04-27 04:40:00|38461.1|38441.1|38473.6|38453.6|38478.5|38458.5|38456.1|38436.1|29
1682570700000|2023-04-27 04:45:00|38471.1|38451.1|38473.6|38453.6|38493.6|38473.6|38471.1|38451.1|51
1682571000000|2023-04-27 04:50:00|38476.1|38456.1|38508.5|38488.5|38508.5|38488.5|38476.1|38456.1|45
1682571300000|2023-04-27 04:55:00|38508.6|38488.6|38538.5|38518.5|38538.5|38518.5|38508.6|38488.6|48
1682571600000|2023-04-27 05:00:00|38541|38521|38521|38501|38553.6|38533.6|38513.5|38493.5|85
1682571900000|2023-04-27 05:05:00|38523.5|38503.5|38476|38456|38523.5|38503.5|38468.5|38448.5|120
1682572200000|2023-04-27 05:10:00|38478.5|38458.5|38513.6|38493.6|38521|38501|38476|38456|55
1682572500000|2023-04-27 05:15:00|38513.5|38493.5|38478.5|38458.5|38531|38511|38473.5|38453.5|47
1682572800000|2023-04-27 05:20:00|38483.5|38463.5|38516|38496|38518.5|38498.5|38483.5|38463.5|56
1682573100000|2023-04-27 05:25:00|38513.6|38493.6|38563.5|38543.5|38563.5|38543.5|38511.1|38491.1|87
1682573400000|2023-04-27 05:30:00|38566|38546|38680.9|38660.9|38696|38676|38566|38546|557
1682573700000|2023-04-27 05:35:00|38680.8|38660.8|38693.4|38673.4|38743.4|38723.4|38678.4|38658.4|334
1682574000000|2023-04-27 05:40:00|38695.8|38675.8|38723.4|38703.4|38723.4|38703.4|38660.9|38640.9|146
1682574300000|2023-04-27 05:45:00|38725.9|38705.9|38808.4|38788.4|38815.8|38795.8|38718.4|38698.4|446
1682574600000|2023-04-27 05:50:00|38805.9|38785.9|38768.4|38748.4|38815.9|38795.9|38758.4|38738.4|287
1682574900000|2023-04-27 05:55:00|38765.9|38745.9|38725.9|38705.9|38765.9|38745.9|38720.9|38700.9|247
1682575200000|2023-04-27 06:00:00|38723.4|38703.4|38713.4|38693.4|38730.9|38710.9|38693.4|38673.4|218
1682575500000|2023-04-27 06:05:00|38710.9|38690.9|38713.4|38693.4|38743.3|38723.3|38703.4|38683.4|113
1682575800000|2023-04-27 06:10:00|38715.9|38695.9|38730.8|38710.8|38733.4|38713.4|38700.9|38680.9|138
1682576100000|2023-04-27 06:15:00|38730.9|38710.9|38735.8|38715.8|38738.4|38718.4|38698.5|38678.5|92
1682576400000|2023-04-27 06:20:00|38733.5|38713.5|38693.4|38673.4|38743.4|38723.4|38688.4|38668.4|167
1682576700000|2023-04-27 06:25:00|38690.9|38670.9|38626|38606|38695.9|38675.9|38626|38606|209
1682577000000|2023-04-27 06:30:00|38625.9|38605.9|38595.9|38575.9|38635.9|38615.9|38593.4|38573.4|234
1682577300000|2023-04-27 06:35:00|38593.5|38573.5|38613.4|38593.4|38620.9|38600.9|38590.9|38570.9|187
1682577600000|2023-04-27 06:40:00|38610.9|38590.9|38630.9|38610.9|38630.9|38610.9|38578.4|38558.4|181
1682577900000|2023-04-27 06:45:00|38633.4|38613.4|38593.4|38573.4|38633.4|38613.4|38578.4|38558.4|104
1682578200000|2023-04-27 06:50:00|38591|38571|38593.4|38573.4|38618.4|38598.4|38580.9|38560.9|176
1682578500000|2023-04-27 06:55:00|38595.9|38575.9|38588.4|38568.4|38598.4|38578.4|38568.4|38548.4|168
1682578800000|2023-04-27 07:00:00|38583.4|38563.4|38578.4|38558.4|38628.4|38608.4|38568.5|38548.5|154
1682579100000|2023-04-27 07:05:00|38580.9|38560.9|38555.9|38535.9|38583.4|38563.4|38490.9|38470.9|531
1682579400000|2023-04-27 07:10:00|38546|38526|38583.4|38563.4|38596|38576|38538.4|38518.4|132
1682579700000|2023-04-27 07:15:00|38586|38566|38635.9|38615.9|38673.4|38653.4|38586|38566|159
1682580000000|2023-04-27 07:20:00|38638.4|38618.4|38608.4|38588.4|38638.4|38618.4|38575.9|38555.9|104
1682580300000|2023-04-27 07:25:00|38620.9|38600.9|38600.9|38580.9|38626|38606|38570.9|38550.9|96
1682580600000|2023-04-27 07:30:00|38603.4|38583.4|38573.4|38553.4|38603.4|38583.4|38530.9|38510.9|108
1682580900000|2023-04-27 07:35:00|38573.5|38553.5|38533.4|38513.4|38573.5|38553.5|38513.5|38493.5|69
1682581200000|2023-04-27 07:40:00|38535.9|38515.9|38575.9|38555.9|38595.9|38575.9|38535.9|38515.9|66
1682581500000|2023-04-27 07:45:00|38578.4|38558.4|38610.9|38590.9|38610.9|38590.9|38578.4|38558.4|153
1682581800000|2023-04-27 07:50:00|38613.4|38593.4|38580.9|38560.9|38630.9|38610.9|38573.4|38553.4|143
1682582100000|2023-04-27 07:55:00|38585.8|38565.8|38571|38551|38595.8|38575.8|38565.9|38545.9|205
1682582400000|2023-04-27 08:00:00|38573.5|38553.5|38536.1|38516.1|38583.6|38563.6|38501.1|38481.1|203
1682582700000|2023-04-27 08:05:00|38533.6|38513.6|38596.1|38576.1|38613.6|38593.6|38533.6|38513.6|142
1682583000000|2023-04-27 08:10:00|38598.5|38578.5|38673.6|38653.6|38688.6|38668.6|38591.1|38571.1|184
1682583300000|2023-04-27 08:15:00|38671.1|38651.1|38688.6|38668.6|38698.6|38678.6|38656.1|38636.1|226
1682583600000|2023-04-27 08:20:00|38686.1|38666.1|38671.1|38651.1|38698.5|38678.5|38666.1|38646.1|68
1682583900000|2023-04-27 08:25:00|38676.1|38656.1|38626.1|38606.1|38676.1|38656.1|38621.1|38601.1|72
1682584200000|2023-04-27 08:30:00|38628.6|38608.6|38636.1|38616.1|38646.1|38626.1|38618.6|38598.6|61
1682584500000|2023-04-27 08:35:00|38631.1|38611.1|38611.1|38591.1|38633.6|38613.6|38608.6|38588.6|77
1682584800000|2023-04-27 08:40:00|38608.6|38588.6|38558.6|38538.6|38608.6|38588.6|38558.6|38538.6|99
1682585100000|2023-04-27 08:45:00|38556.1|38536.1|38546.1|38526.1|38558.6|38538.6|38536.1|38516.1|66
1682585400000|2023-04-27 08:50:00|38548.5|38528.5|38588.6|38568.6|38588.6|38568.6|38546|38526|95
1682585700000|2023-04-27 08:55:00|38586.1|38566.1|38578.6|38558.6|38593.5|38573.5|38561.1|38541.1|40
1682586000000|2023-04-27 09:00:00|38576.1|38556.1|38576.1|38556.1|38578.6|38558.6|38561.1|38541.1|62
1682586300000|2023-04-27 09:05:00|38578.6|38558.6|38593.6|38573.6|38606.1|38586.1|38573.6|38553.6|97
1682586600000|2023-04-27 09:10:00|38601.2|38581.2|38536.1|38516.1|38601.2|38581.2|38536.1|38516.1|96
1682586900000|2023-04-27 09:15:00|38538.6|38518.6|38521.1|38501.1|38541.1|38521.1|38513.6|38493.6|90
1682587200000|2023-04-27 09:20:00|38523.5|38503.5|38498.6|38478.6|38536.1|38516.1|38496.1|38476.1|79
1682587500000|2023-04-27 09:25:00|38496.2|38476.2|38466.1|38446.1|38498.6|38478.6|38463.6|38443.6|188
1682587800000|2023-04-27 09:30:00|38468.5|38448.5|38461.2|38441.2|38486.1|38466.1|38453.7|38433.7|121
1682588100000|2023-04-27 09:35:00|38458.7|38438.7|38466.2|38446.2|38468.7|38448.7|38436.2|38416.2|74
1682588400000|2023-04-27 09:40:00|38468.7|38448.7|38433.7|38413.7|38468.7|38448.7|38431.2|38411.2|99
1682588700000|2023-04-27 09:45:00|38431.2|38411.2|38448.7|38428.7|38461.2|38441.2|38431.2|38411.2|114
1682589000000|2023-04-27 09:50:00|38453.7|38433.7|38361.2|38341.2|38453.7|38433.7|38356.2|38336.2|311
1682589300000|2023-04-27 09:55:00|38358.8|38338.8|38416.2|38396.2|38416.2|38396.2|38341.2|38321.2|144
1682589600000|2023-04-27 10:00:00|38418.7|38398.7|38436.2|38416.2|38441.2|38421.2|38403.7|38383.7|112
1682589900000|2023-04-27 10:05:00|38438.7|38418.7|38428.7|38408.7|38438.7|38418.7|38398.8|38378.8|104
1682590200000|2023-04-27 10:10:00|38431.2|38411.2|38401.2|38381.2|38433.7|38413.7|38398.7|38378.7|72
1682590500000|2023-04-27 10:15:00|38398.8|38378.8|38408.8|38388.8|38411.2|38391.2|38396.3|38376.3|51
1682590800000|2023-04-27 10:20:00|38406.3|38386.3|38423.8|38403.8|38423.8|38403.8|38398.8|38378.8|86
1682591100000|2023-04-27 10:25:00|38421.3|38401.3|38363.8|38343.8|38423.8|38403.8|38353.8|38333.8|126
1682591400000|2023-04-27 10:30:00|38366.3|38346.3|38361.3|38341.3|38411.3|38391.3|38358.8|38338.8|169
1682591700000|2023-04-27 10:35:00|38358.8|38338.8|38388.6|38368.6|38388.6|38368.6|38358.7|38338.7|104
1682592000000|2023-04-27 10:40:00|38386.2|38366.2|38366.3|38346.3|38388.6|38368.6|38361.3|38341.3|111
1682592300000|2023-04-27 10:45:00|38368.8|38348.8|38393.7|38373.7|38393.7|38373.7|38321.3|38301.3|251
1682592600000|2023-04-27 10:50:00|38393.8|38373.8|38411.2|38391.2|38416.2|38396.2|38383.8|38363.8|137
1682592900000|2023-04-27 10:55:00|38408.7|38388.7|38448.7|38428.7|38463.7|38443.7|38408.7|38388.7|111
1682593200000|2023-04-27 11:00:00|38451.2|38431.2|38451.2|38431.2|38466.2|38446.2|38443.7|38423.7|104
1682593500000|2023-04-27 11:05:00|38448.7|38428.7|38448.7|38428.7|38468.7|38448.7|38441.1|38421.1|130
1682593800000|2023-04-27 11:10:00|38451.2|38431.2|38486.1|38466.1|38486.2|38466.2|38451.2|38431.2|170
1682594100000|2023-04-27 11:15:00|38483.7|38463.7|38463.7|38443.7|38483.7|38463.7|38443.7|38423.7|109
1682594400000|2023-04-27 11:20:00|38466.2|38446.2|38483.7|38463.7|38491.2|38471.2|38463.7|38443.7|122
1682594700000|2023-04-27 11:25:00|38486.2|38466.2|38518.6|38498.6|38523.6|38503.6|38468.7|38448.7|186
1682595000000|2023-04-27 11:30:00|38516.2|38496.2|38468.7|38448.7|38551.2|38531.2|38461.2|38441.2|303
1682595300000|2023-04-27 11:35:00|38468.6|38448.6|38486.2|38466.2|38488.7|38468.7|38456.2|38436.2|194
1682595600000|2023-04-27 11:40:00|38483.7|38463.7|38438.7|38418.7|38483.7|38463.7|38421.2|38401.2|133
1682595900000|2023-04-27 11:45:00|38423.8|38403.8|38421.2|38401.2|38428.7|38408.7|38401.2|38381.2|158
1682596200000|2023-04-27 11:50:00|38418.7|38398.7|38446.2|38426.2|38458.7|38438.7|38413.7|38393.7|236
1682596500000|2023-04-27 11:55:00|38443.7|38423.7|38461.1|38441.1|38463.6|38443.6|38441.3|38421.3|154
1682596800000|2023-04-27 12:00:00|38463.6|38443.6|38423.6|38403.6|38483.6|38463.6|38403.8|38383.8|271
1682597100000|2023-04-27 12:05:00|38426.1|38406.1|38483.6|38463.6|38488.4|38468.4|38423.6|38403.6|594
1682597400000|2023-04-27 12:10:00|38466.1|38446.1|38406.1|38386.1|38466.1|38446.1|38403.6|38383.6|502
1682597700000|2023-04-27 12:15:00|38408.6|38388.6|38408.6|38388.6|38426|38406|38388.7|38368.7|265
1682598000000|2023-04-27 12:20:00|38403.6|38383.6|38408.6|38388.6|38426.1|38406.1|38398.6|38378.6|381
1682598300000|2023-04-27 12:25:00|38406.2|38386.2|38493.6|38473.6|38498.6|38478.6|38406.1|38386.1|377
1682598600000|2023-04-27 12:30:00|38491.1|38471.1|38478.6|38458.6|38541.1|38521.1|38371.1|38351.1|1274
1682598900000|2023-04-27 12:35:00|38476.1|38456.1|38468.7|38448.7|38486.2|38466.2|38383.7|38363.7|518
1682599200000|2023-04-27 12:40:00|38471.1|38451.1|38416.1|38396.1|38526|38506|38391.1|38371.1|523
1682599500000|2023-04-27 12:45:00|38413.6|38393.6|38518.6|38498.6|38523.6|38503.6|38408.6|38388.6|320
1682599800000|2023-04-27 12:50:00|38516.1|38496.1|38446.2|38426.2|38518.5|38498.5|38433.7|38413.7|391
1682600100000|2023-04-27 12:55:00|38443.7|38423.7|38458.5|38438.5|38458.7|38438.7|38418.7|38398.7|509
1682600400000|2023-04-27 13:00:00|38456.1|38436.1|38421.2|38401.2|38478.7|38458.7|38398.7|38378.7|681
1682600700000|2023-04-27 13:05:00|38418.7|38398.7|38428.7|38408.7|38478.7|38458.7|38393.7|38373.7|322
1682601000000|2023-04-27 13:10:00|38423.7|38403.7|38393.7|38373.7|38431.3|38411.3|38376.3|38356.3|264
1682601300000|2023-04-27 13:15:00|38388.7|38368.7|38331.3|38311.3|38388.7|38368.7|38296.4|38276.4|685
1682601600000|2023-04-27 13:20:00|38331.2|38311.2|38333.9|38313.9|38383.7|38363.7|38318.8|38298.8|446
1682601900000|2023-04-27 13:25:00|38331.4|38311.4|38323.8|38303.8|38348.8|38328.8|38283.8|38263.8|415
1682602200000|2023-04-27 13:30:00|38321.4|38301.4|38326.2|38306.2|38373.7|38353.7|38298.7|38278.7|528
1682602500000|2023-04-27 13:35:00|38323.7|38303.7|38226.3|38206.3|38323.7|38303.7|38219.1|38199.1|924
1682602800000|2023-04-27 13:40:00|38223.8|38203.8|38213.6|38193.6|38236.2|38216.2|38193.7|38173.7|850
1682603100000|2023-04-27 13:45:00|38213.7|38193.7|38198.9|38178.9|38236.2|38216.2|38178.9|38158.9|694
1682603400000|2023-04-27 13:50:00|38201.3|38181.3|38313.7|38293.7|38316.2|38296.2|38201.3|38181.3|650
1682603700000|2023-04-27 13:55:00|38313.8|38293.8|38383.8|38363.8|38383.8|38363.8|38301.3|38281.3|466
1682604000000|2023-04-27 14:00:00|38386.3|38366.3|38453.8|38433.8|38458.8|38438.8|38383.9|38363.9|966
1682604300000|2023-04-27 14:05:00|38453.9|38433.9|38446.3|38426.3|38468.8|38448.8|38433.9|38413.9|523
1682604600000|2023-04-27 14:10:00|38448.8|38428.8|38596.3|38576.3|38596.3|38576.3|38448.8|38428.8|992
1682604900000|2023-04-27 14:15:00|38598.9|38578.9|38504|38484|38648.9|38628.9|38501.5|38481.5|1276
1682605200000|2023-04-27 14:20:00|38501.6|38481.6|38581.3|38561.3|38593.9|38573.9|38494|38474|622
1682605500000|2023-04-27 14:25:00|38581.4|38561.4|38591.4|38571.4|38591.4|38571.4|38511.5|38491.5|536
1682605800000|2023-04-27 14:30:00|38584|38564|38454|38434|38584|38564|38453.9|38433.9|495
1682606100000|2023-04-27 14:35:00|38453.9|38433.9|38516.4|38496.4|38521.4|38501.4|38446.3|38426.3|464
1682606400000|2023-04-27 14:40:00|38518.9|38498.9|38501.5|38481.5|38528.9|38508.9|38468.9|38448.9|364
1682606700000|2023-04-27 14:45:00|38503.9|38483.9|38588.9|38568.9|38593.9|38573.9|38483.9|38463.9|491
1682607000000|2023-04-27 14:50:00|38586.4|38566.4|38629|38609|38631.4|38611.4|38529|38509|296
1682607300000|2023-04-27 14:55:00|38628.9|38608.9|38608.9|38588.9|38638.9|38618.9|38588.9|38568.9|489
1682607600000|2023-04-27 15:00:00|38611.5|38591.5|38678.9|38658.9|38698.9|38678.9|38578.9|38558.9|559
1682607900000|2023-04-27 15:05:00|38681.4|38661.4|38666.5|38646.5|38688.9|38668.9|38626.4|38606.4|449
1682608200000|2023-04-27 15:10:00|38663.9|38643.9|38676.4|38656.4|38688.9|38668.9|38646.4|38626.4|486
1682608500000|2023-04-27 15:15:00|38678.9|38658.9|38651.6|38631.6|38681.5|38661.5|38644.1|38624.1|489
1682608800000|2023-04-27 15:20:00|38654.1|38634.1|38746.6|38726.6|38756.6|38736.6|38654.1|38634.1|511
1682609100000|2023-04-27 15:25:00|38744.1|38724.1|38913.8|38893.8|38923.9|38903.9|38741.6|38721.6|1083
1682609400000|2023-04-27 15:30:00|38918.7|38898.7|38898.9|38878.9|38943.7|38923.7|38853.8|38833.8|942
1682609700000|2023-04-27 15:35:00|38901.4|38881.4|38888.9|38868.9|38918.7|38898.7|38846.4|38826.4|450
1682610000000|2023-04-27 15:40:00|38893.8|38873.8|38856.4|38836.4|38903.8|38883.8|38853.7|38833.7|314
1682610300000|2023-04-27 15:45:00|38858.9|38838.9|38956.4|38936.4|38993.9|38973.9|38854|38834|795
1682610600000|2023-04-27 15:50:00|38954|38934|38893.9|38873.9|38956.4|38936.4|38886.5|38866.5|603
1682610900000|2023-04-27 15:55:00|38896.4|38876.4|38876.5|38856.5|38901.4|38881.4|38869|38849|339
1682611200000|2023-04-27 16:00:00|38879|38859|38881.5|38861.5|38894|38874|38856.5|38836.5|431
1682611500000|2023-04-27 16:05:00|38879.1|38859.1|38841.3|38821.3|38879.1|38859.1|38831.5|38811.5|401
1682611800000|2023-04-27 16:10:00|38843.7|38823.7|38801.5|38781.5|38869|38849|38794|38774|332
1682612100000|2023-04-27 16:15:00|38804|38784|38789|38769|38809|38789|38789|38769|387
1682612400000|2023-04-27 16:20:00|38786.5|38766.5|38784|38764|38789|38769|38769|38749|231
1682612700000|2023-04-27 16:25:00|38786.4|38766.4|38816.5|38796.5|38816.5|38796.5|38779|38759|270
1682613000000|2023-04-27 16:30:00|38818.9|38798.9|38833.9|38813.9|38833.9|38813.9|38806.5|38786.5|219
1682613300000|2023-04-27 16:35:00|38831.5|38811.5|38844|38824|38846.5|38826.5|38826.5|38806.5|217
1682613600000|2023-04-27 16:40:00|38841.5|38821.5|38864|38844|38866.5|38846.5|38839.1|38819.1|256
1682613900000|2023-04-27 16:45:00|38863.9|38843.9|38828.9|38808.9|38863.9|38843.9|38816.5|38796.5|211
1682614200000|2023-04-27 16:50:00|38829|38809|38829|38809|38854|38834|38819|38799|284
1682614500000|2023-04-27 16:55:00|38831.6|38811.6|38848.8|38828.8|38864.1|38844.1|38824.1|38804.1|1530
1682614800000|2023-04-27 17:00:00|38851.3|38831.3|38861.3|38841.3|38861.3|38841.3|38836.3|38816.3|318
1682615100000|2023-04-27 17:05:00|38863.8|38843.8|38878.9|38858.9|38878.9|38858.9|38861.3|38841.3|192
1682615400000|2023-04-27 17:10:00|38881.3|38861.3|38921.3|38901.3|38923.8|38903.8|38878.9|38858.9|190
1682615700000|2023-04-27 17:15:00|38921.4|38901.4|38921.2|38901.2|38951.2|38931.2|38913.7|38893.7|276
1682616000000|2023-04-27 17:20:00|38918.7|38898.7|38918.7|38898.7|38926.2|38906.2|38908.7|38888.7|98
1682616300000|2023-04-27 17:25:00|38916.2|38896.2|38948.7|38928.7|38948.7|38928.7|38916.1|38896.1|190
1682616600000|2023-04-27 17:30:00|38951.1|38931.1|38961.2|38941.2|38966.1|38946.1|38943.7|38923.7|135
1682616900000|2023-04-27 17:35:00|38963.7|38943.7|38943.8|38923.8|38968.7|38948.7|38943.7|38923.7|82
1682617200000|2023-04-27 17:40:00|38941.4|38921.4|38921.2|38901.2|38943.8|38923.8|38916.3|38896.3|91
1682617500000|2023-04-27 17:45:00|38923.7|38903.7|38958.7|38938.7|38978.8|38958.8|38923.7|38903.7|164
1682617800000|2023-04-27 17:50:00|38961.2|38941.2|38968.7|38948.7|38971.2|38951.2|38943.7|38923.7|89
1682618100000|2023-04-27 17:55:00|38971.2|38951.2|38983.7|38963.7|38991.2|38971.2|38963.7|38943.7|125
1682618400000|2023-04-27 18:00:00|38986.2|38966.2|38936.2|38916.2|38993.7|38973.7|38936.2|38916.2|119
1682618700000|2023-04-27 18:05:00|38933.7|38913.7|38908.7|38888.7|38933.7|38913.7|38908.7|38888.7|44
1682619000000|2023-04-27 18:10:00|38913.7|38893.7|38906.2|38886.2|38923.7|38903.7|38903.7|38883.7|56
1682619300000|2023-04-27 18:15:00|38903.8|38883.8|38921.2|38901.2|38921.2|38901.2|38903.7|38883.7|72
1682619600000|2023-04-27 18:20:00|38918.7|38898.7|38911.2|38891.2|38918.7|38898.7|38898.8|38878.8|21
1682619900000|2023-04-27 18:25:00|38913.7|38893.7|38928.7|38908.7|38928.7|38908.7|38908.7|38888.7|137
1682620200000|2023-04-27 18:30:00|38933.6|38913.6|38928.7|38908.7|38938.7|38918.7|38918.7|38898.7|199
1682620500000|2023-04-27 18:35:00|38931.2|38911.2|38913.8|38893.8|38941.3|38921.3|38908.8|38888.8|96
1682620800000|2023-04-27 18:40:00|38916.3|38896.3|38943.8|38923.8|38943.8|38923.8|38916.3|38896.3|75
1682621100000|2023-04-27 18:45:00|38941.3|38921.3|38931.3|38911.3|38946.3|38926.3|38928.8|38908.8|33
1682621400000|2023-04-27 18:50:00|38933.8|38913.8|38928.8|38908.8|38936.3|38916.3|38928.8|38908.8|58
1682621700000|2023-04-27 18:55:00|38933.6|38913.6|38943.8|38923.8|38946.3|38926.3|38928.8|38908.8|49
1682622000000|2023-04-27 19:00:00|38946.2|38926.2|38966.3|38946.3|38966.3|38946.3|38941.3|38921.3|74
1682622300000|2023-04-27 19:05:00|38961.3|38941.3|38956.3|38936.3|38961.3|38941.3|38943.8|38923.8|41
1682622600000|2023-04-27 19:10:00|38953.8|38933.8|38941.3|38921.3|38953.8|38933.8|38936.3|38916.3|27
1682622900000|2023-04-27 19:15:00|38938.8|38918.8|38951.3|38931.3|38953.8|38933.8|38938.8|38918.8|39
1682623200000|2023-04-27 19:20:00|38953.8|38933.8|38958.8|38938.8|38961.3|38941.3|38951.3|38931.3|28
1682623500000|2023-04-27 19:25:00|38956.3|38936.3|38943.8|38923.8|38958.8|38938.8|38933.8|38913.8|47
1682623800000|2023-04-27 19:30:00|38941.3|38921.3|38933.8|38913.8|38948.8|38928.8|38933.8|38913.8|50
1682624100000|2023-04-27 19:35:00|38936.2|38916.2|38931.2|38911.2|38941.3|38921.3|38928.8|38908.8|73
1682624400000|2023-04-27 19:40:00|38928.8|38908.8|38928.9|38908.9|38933.8|38913.8|38928.8|38908.8|29
1682624700000|2023-04-27 19:45:00|38931.3|38911.3|38918.9|38898.9|38933.9|38913.9|38918.9|38898.9|105
1682625000000|2023-04-27 19:50:00|38918.8|38898.8|38898.8|38878.8|38918.8|38898.8|38893.8|38873.8|69
1682625300000|2023-04-27 19:55:00|38896.4|38876.4|38893.8|38873.8|38901.3|38881.3|38883.9|38863.9|122
1682625600000|2023-04-27 20:00:00|38891.3|38871.3|38908.8|38888.8|38918.8|38898.8|38888.8|38868.8|108
1682625900000|2023-04-27 20:05:00|38913.6|38893.6|38876.4|38856.4|38913.8|38893.8|38876.4|38856.4|131
1682626200000|2023-04-27 20:10:00|38878.9|38858.9|38858.9|38838.9|38881.4|38861.4|38858.9|38838.9|102
1682626500000|2023-04-27 20:15:00|38861.4|38841.4|38873.9|38853.9|38876.4|38856.4|38853.9|38833.9|79
1682626800000|2023-04-27 20:20:00|38871.4|38851.4|38858.9|38838.9|38871.4|38851.4|38858.9|38838.9|35
1682627100000|2023-04-27 20:25:00|38858.8|38838.8|38858.9|38838.9|38861.4|38841.4|38856.4|38836.4|57
1682627400000|2023-04-27 20:30:00|38856.4|38836.4|38873.9|38853.9|38876.3|38856.3|38856.4|38836.4|37
1682627700000|2023-04-27 20:35:00|38873.8|38853.8|38871.4|38851.4|38876.3|38856.3|38871.3|38851.3|11
1682628000000|2023-04-27 20:40:00|38873.8|38853.8|38876.3|38856.3|38878.9|38858.9|38871.5|38851.5|19
1682628300000|2023-04-27 20:45:00|38878.8|38858.8|38876.4|38856.4|38878.9|38858.9|38873.9|38853.9|20
1682628600000|2023-04-27 20:50:00|38876.3|38856.3|38906.3|38886.3|38908.8|38888.8|38876.3|38856.3|113
1682628900000|2023-04-27 20:55:00|38903.9|38883.9|38946.4|38926.4|38953.9|38933.9|38903.8|38883.8|237
1682632800000|2023-04-27 22:00:00|38911.7|38891.7|38891.3|38871.3|38933.5|38913.5|38891.3|38871.3|123
1682633100000|2023-04-27 22:05:00|38888.8|38868.8|38878.8|38858.8|38893.8|38873.8|38861.4|38841.4|50
1682633400000|2023-04-27 22:10:00|38881.3|38861.3|38873.8|38853.8|38883.8|38863.8|38873.8|38853.8|37
1682633700000|2023-04-27 22:15:00|38873.9|38853.9|38873.8|38853.8|38878.8|38858.8|38873.8|38853.8|25
1682634000000|2023-04-27 22:20:00|38876.3|38856.3|38878.8|38858.8|38881.3|38861.3|38873.8|38853.8|17
1682634300000|2023-04-27 22:25:00|38881.3|38861.3|38881.3|38861.3|38881.3|38861.3|38878.8|38858.8|3
1682634600000|2023-04-27 22:30:00|38878.8|38858.8|38886.3|38866.3|38886.3|38866.3|38876.3|38856.3|7
1682634900000|2023-04-27 22:35:00|38883.8|38863.8|38888.8|38868.8|38888.8|38868.8|38883.8|38863.8|21
1682635200000|2023-04-27 22:40:00|38888.9|38868.9|38896.2|38876.2|38896.2|38876.2|38888.9|38868.9|16
1682635500000|2023-04-27 22:45:00|38893.8|38873.8|38888.8|38868.8|38893.8|38873.8|38888.8|38868.8|13
1682635800000|2023-04-27 22:50:00|38886.4|38866.4|38883.8|38863.8|38886.4|38866.4|38881.3|38861.3|2
1682636100000|2023-04-27 22:55:00|38881.4|38861.4|38883.8|38863.8|38883.8|38863.8|38878.8|38858.8|3
1682636400000|2023-04-27 23:00:00|38886.3|38866.3|38893.8|38873.8|38896.2|38876.2|38886.3|38866.3|8
1682636700000|2023-04-27 23:05:00|38891.3|38871.3|38886.3|38866.3|38893.8|38873.8|38886.3|38866.3|12
1682637000000|2023-04-27 23:10:00|38886.2|38866.2|38888.8|38868.8|38888.8|38868.8|38883.8|38863.8|29
1682637300000|2023-04-27 23:15:00|38886.2|38866.2|38888.8|38868.8|38888.9|38868.9|38883.8|38863.8|20
1682637600000|2023-04-27 23:20:00|38888.7|38868.7|38893.7|38873.7|38896.1|38876.1|38886.2|38866.2|10
1682637900000|2023-04-27 23:25:00|38893.6|38873.6|38896.2|38876.2|38901.2|38881.2|38891.2|38871.2|18
1682638200000|2023-04-27 23:30:00|38893.8|38873.8|38898.7|38878.7|38901.2|38881.2|38893.7|38873.7|4
1682638500000|2023-04-27 23:35:00|38901.2|38881.2|38896.2|38876.2|38901.2|38881.2|38893.8|38873.8|3
1682638800000|2023-04-27 23:40:00|38898.7|38878.7|38898.7|38878.7|38898.7|38878.7|38896.2|38876.2|1
1682639100000|2023-04-27 23:45:00|38901.2|38881.2|38901.2|38881.2|38903.7|38883.7|38898.7|38878.7|6
1682639400000|2023-04-27 23:50:00|38903.7|38883.7|38916.2|38896.2|38916.2|38896.2|38898.7|38878.7|22
1682639700000|2023-04-27 23:55:00|38913.8|38893.8|38911.2|38891.2|38921.1|38901.1|38911.2|38891.2|14
1682640000000|2023-04-28 00:00:00|38913.7|38893.7|38898.7|38878.7|38923.6|38903.6|38886.2|38866.2|87
1682640300000|2023-04-28 00:05:00|38901.2|38881.2|38871.2|38851.2|38901.2|38881.2|38868.7|38848.7|51
1682640600000|2023-04-28 00:10:00|38873.7|38853.7|38888.7|38868.7|38888.7|38868.7|38871.2|38851.2|40
1682640900000|2023-04-28 00:15:00|38891.2|38871.2|38881.2|38861.2|38898.7|38878.7|38881.2|38861.2|11
1682641200000|2023-04-28 00:20:00|38883.7|38863.7|38918.7|38898.7|38918.7|38898.7|38881.2|38861.2|17
1682641500000|2023-04-28 00:25:00|38921.1|38901.1|38911.3|38891.3|38921.1|38901.1|38898.8|38878.8|24
1682641800000|2023-04-28 00:30:00|38913.8|38893.8|38938.8|38918.8|38963.8|38943.8|38908.8|38888.8|114
1682642100000|2023-04-28 00:35:00|38936.4|38916.4|38933.8|38913.8|38953.8|38933.8|38923.8|38903.8|90
1682642400000|2023-04-28 00:40:00|38936.3|38916.3|38931.3|38911.3|38936.3|38916.3|38923.8|38903.8|18
1682642700000|2023-04-28 00:45:00|38933.8|38913.8|38923.8|38903.8|38936.3|38916.3|38923.8|38903.8|33
1682643000000|2023-04-28 00:50:00|38921.3|38901.3|38923.8|38903.8|38931.3|38911.3|38911.3|38891.3|36
1682643300000|2023-04-28 00:55:00|38923.9|38903.9|38911.3|38891.3|38926.3|38906.3|38898.8|38878.8|41
1682643600000|2023-04-28 01:00:00|38913.8|38893.8|38906.4|38886.4|38943.8|38923.8|38873.9|38853.9|293
1682643900000|2023-04-28 01:05:00|38908.9|38888.9|38876.4|38856.4|38928.9|38908.9|38873.9|38853.9|130
1682644200000|2023-04-28 01:10:00|38873.9|38853.9|38928.9|38908.9|38933.7|38913.7|38873.9|38853.9|104
1682644500000|2023-04-28 01:15:00|38926.4|38906.4|38891.4|38871.4|38936.4|38916.4|38888.9|38868.9|95
1682644800000|2023-04-28 01:20:00|38893.9|38873.9|38878.8|38858.8|38901.4|38881.4|38873.8|38853.8|72
1682645100000|2023-04-28 01:25:00|38876.3|38856.3|38901.3|38881.3|38908.8|38888.8|38866.3|38846.3|115
1682645400000|2023-04-28 01:30:00|38903.7|38883.7|38956.3|38936.3|38968.8|38948.8|38903.7|38883.7|203
1682645700000|2023-04-28 01:35:00|38958.8|38938.8|39011.4|38991.4|39021.3|39001.3|38958.8|38938.8|383
1682646000000|2023-04-28 01:40:00|39013.8|38993.8|39076.3|39056.3|39076.3|39056.3|38991.3|38971.3|258
1682646300000|2023-04-28 01:45:00|39073.8|39053.8|39156.3|39136.3|39191.3|39171.3|39061.3|39041.3|445
1682646600000|2023-04-28 01:50:00|39158.8|39138.8|39161.3|39141.3|39173.8|39153.8|39128.8|39108.8|242
1682646900000|2023-04-28 01:55:00|39163.8|39143.8|39163.9|39143.9|39196.3|39176.3|39146.4|39126.4|276
1682647200000|2023-04-28 02:00:00|39166.3|39146.3|39113.9|39093.9|39166.4|39146.4|39108.9|39088.9|136
1682647500000|2023-04-28 02:05:00|39111.4|39091.4|39089|39069|39113.9|39093.9|39086.3|39066.3|118
1682647800000|2023-04-28 02:10:00|39086.5|39066.5|39073.9|39053.9|39098.9|39078.9|39061.6|39041.6|61
1682648100000|2023-04-28 02:15:00|39069.1|39049.1|39066.4|39046.4|39069.1|39049.1|39053.9|39033.9|65
1682648400000|2023-04-28 02:20:00|39063.9|39043.9|39066.4|39046.4|39073.9|39053.9|39056.4|39036.4|28
1682648700000|2023-04-28 02:25:00|39063.9|39043.9|39056.4|39036.4|39068.9|39048.9|39051.4|39031.4|55
1682649000000|2023-04-28 02:30:00|39053.9|39033.9|39101.4|39081.4|39103.9|39083.9|39048.9|39028.9|132
1682649300000|2023-04-28 02:35:00|39101.5|39081.5|39103.9|39083.9|39116.3|39096.3|39098.9|39078.9|67
1682649600000|2023-04-28 02:40:00|39101.4|39081.4|39086.4|39066.4|39126.3|39106.3|39086.4|39066.4|107
1682649900000|2023-04-28 02:45:00|39088.8|39068.8|39066.4|39046.4|39093.9|39073.9|39051.5|39031.5|56
1682650200000|2023-04-28 02:50:00|39068.9|39048.9|39083.9|39063.9|39086.4|39066.4|39063.9|39043.9|83
1682650500000|2023-04-28 02:55:00|39078.9|39058.9|39088.9|39068.9|39093.9|39073.9|39073.9|39053.9|62
1682650800000|2023-04-28 03:00:00|39086.4|39066.4|39101.4|39081.4|39123.9|39103.9|39068.9|39048.9|84
1682651100000|2023-04-28 03:05:00|39103.9|39083.9|39056.4|39036.4|39108.9|39088.9|39038.9|39018.9|168
1682651400000|2023-04-28 03:10:00|39058.9|39038.9|39061.4|39041.4|39073.9|39053.9|39041.6|39021.6|71
1682651700000|2023-04-28 03:15:00|39063.8|39043.8|39071.4|39051.4|39078.9|39058.9|39056.4|39036.4|41
1682652000000|2023-04-28 03:20:00|39069|39049|39041.4|39021.4|39083.8|39063.8|39034|39014|120
1682652300000|2023-04-28 03:25:00|39041.3|39021.3|39083.9|39063.9|39083.9|39063.9|39036.5|39016.5|114
1682652600000|2023-04-28 03:30:00|39086.3|39066.3|39098.9|39078.9|39098.9|39078.9|39081.4|39061.4|34
1682652900000|2023-04-28 03:35:00|39096.4|39076.4|39123.9|39103.9|39128.8|39108.8|39093.9|39073.9|79
1682653200000|2023-04-28 03:40:00|39126.3|39106.3|39131.3|39111.3|39138.9|39118.9|39116.4|39096.4|103
1682653500000|2023-04-28 03:45:00|39131.4|39111.4|39131.3|39111.3|39136.3|39116.3|39121.4|39101.4|20
1682653800000|2023-04-28 03:50:00|39126.4|39106.4|39114|39094|39128.9|39108.9|39114|39094|34
1682654100000|2023-04-28 03:55:00|39109|39089|39096.5|39076.5|39109|39089|39096.5|39076.5|31
1682654400000|2023-04-28 04:00:00|39094|39074|39076.4|39056.4|39114|39094|39076.4|39056.4|96
1682654700000|2023-04-28 04:05:00|39074|39054|39091.6|39071.6|39096.5|39076.5|39059.1|39039.1|29
1682655000000|2023-04-28 04:10:00|39091.5|39071.5|39084|39064|39101.5|39081.5|39084|39064|47
1682655300000|2023-04-28 04:15:00|39086.4|39066.4|39076.5|39056.5|39086.5|39066.5|39076.4|39056.4|41
1682655600000|2023-04-28 04:20:00|39078.9|39058.9|39084|39064|39086.5|39066.5|39078.9|39058.9|13
1682655900000|2023-04-28 04:25:00|39081.6|39061.6|39051.5|39031.5|39081.6|39061.6|39029|39009|148
1682656200000|2023-04-28 04:30:00|39049.1|39029.1|39044|39024|39061.5|39041.5|39044|39024|33
1682656500000|2023-04-28 04:35:00|39046.5|39026.5|39046.4|39026.4|39051.5|39031.5|39034|39014|38
1682656800000|2023-04-28 04:40:00|39046.5|39026.5|39039|39019|39046.5|39026.5|39029.1|39009.1|30
1682657100000|2023-04-28 04:45:00|39036.5|39016.5|39046.5|39026.5|39049|39029|39034|39014|44
1682657400000|2023-04-28 04:50:00|39049|39029|39044|39024|39054|39034|39044|39024|17
1682657700000|2023-04-28 04:55:00|39046.5|39026.5|39044|39024|39061.5|39041.5|39044|39024|27
1682658000000|2023-04-28 05:00:00|39041.5|39021.5|39009|38989|39041.5|39021.5|39001.5|38981.5|108
1682658300000|2023-04-28 05:05:00|39006.6|38986.6|39009.1|38989.1|39019.1|38999.1|39001.6|38981.6|86
1682658600000|2023-04-28 05:10:00|39006.6|38986.6|39011.6|38991.6|39016.6|38996.6|39004.1|38984.1|43
1682658900000|2023-04-28 05:15:00|39009.1|38989.1|39036.6|39016.6|39044.1|39024.1|39001.6|38981.6|70
1682659200000|2023-04-28 05:20:00|39034.1|39014.1|39016.5|38996.5|39034.1|39014.1|38991.6|38971.6|99
1682659500000|2023-04-28 05:25:00|39014.1|38994.1|39044.1|39024.1|39049.1|39029.1|39014.1|38994.1|94
1682659800000|2023-04-28 05:30:00|39039.1|39019.1|39104|39084|39119|39099|39036.7|39016.7|338
1682660100000|2023-04-28 05:35:00|39101.6|39081.6|39111.6|39091.6|39126.6|39106.6|39076.6|39056.6|173
1682660400000|2023-04-28 05:40:00|39109.1|39089.1|39066.6|39046.6|39109.1|39089.1|39061.6|39041.6|86
1682660700000|2023-04-28 05:45:00|39064.2|39044.2|39049.1|39029.1|39076.6|39056.6|39049.1|39029.1|78
1682661000000|2023-04-28 05:50:00|39046.6|39026.6|38996.4|38976.4|39049.1|39029.1|38981.7|38961.7|185
1682661300000|2023-04-28 05:55:00|38996.5|38976.5|39016.6|38996.6|39019.1|38999.1|38979.1|38959.1|83
1682661600000|2023-04-28 06:00:00|39014.1|38994.1|39016.6|38996.6|39019.1|38999.1|38974.1|38954.1|104
1682661900000|2023-04-28 06:05:00|39019.1|38999.1|39004.1|38984.1|39021.6|39001.6|38989.2|38969.2|50
1682662200000|2023-04-28 06:10:00|39001.7|38981.7|38974.1|38954.1|39004.1|38984.1|38974.1|38954.1|78
1682662500000|2023-04-28 06:15:00|38976.5|38956.5|38976.6|38956.6|38984.1|38964.1|38961.7|38941.7|65
1682662800000|2023-04-28 06:20:00|38979|38959|39019.1|38999.1|39024.1|39004.1|38961.7|38941.7|124
1682663100000|2023-04-28 06:25:00|39021.6|39001.6|38979.1|38959.1|39021.6|39001.6|38979.1|38959.1|140
1682663400000|2023-04-28 06:30:00|38976.7|38956.7|39001.6|38981.6|39004.1|38984.1|38969.1|38949.1|126
1682663700000|2023-04-28 06:35:00|39004.1|38984.1|39049.1|39029.1|39051.6|39031.6|39004.1|38984.1|113
1682664000000|2023-04-28 06:40:00|39046.7|39026.7|39019.1|38999.1|39051.6|39031.6|39016.6|38996.6|54
1682664300000|2023-04-28 06:45:00|39016.6|38996.6|39101.6|39081.6|39101.6|39081.6|39009.1|38989.1|241
1682664600000|2023-04-28 06:50:00|39099.1|39079.1|39169|39149|39186.5|39166.5|39096.6|39076.6|360
1682664900000|2023-04-28 06:55:00|39173.8|39153.8|39049.1|39029.1|39174|39154|39049.1|39029.1|225
1682665200000|2023-04-28 07:00:00|39051.6|39031.6|39006.6|38986.6|39054|39034|38974.1|38954.1|304
1682665500000|2023-04-28 07:05:00|39009|38989|38956.7|38936.7|39014|38994|38914.2|38894.2|298
1682665800000|2023-04-28 07:10:00|38956.6|38936.6|38909.2|38889.2|38966.7|38946.7|38901.8|38881.8|155
1682666100000|2023-04-28 07:15:00|38914.2|38894.2|38929.2|38909.2|38931.6|38911.6|38839.3|38819.3|227
1682666400000|2023-04-28 07:20:00|38931.6|38911.6|38911.7|38891.7|38931.6|38911.6|38889.2|38869.2|152
1682666700000|2023-04-28 07:25:00|38909.3|38889.3|38879.1|38859.1|38909.3|38889.3|38861.7|38841.7|97
1682667000000|2023-04-28 07:30:00|38879.2|38859.2|38889.2|38869.2|38899.2|38879.2|38876.7|38856.7|105
1682667300000|2023-04-28 07:35:00|38891.6|38871.6|38869.2|38849.2|38896.7|38876.7|38804.2|38784.2|272
1682667600000|2023-04-28 07:40:00|38864.4|38844.4|38866.7|38846.7|38891.7|38871.7|38854.2|38834.2|132
1682667900000|2023-04-28 07:45:00|38861.7|38841.7|38899.2|38879.2|38901.7|38881.7|38841.7|38821.7|102
1682668200000|2023-04-28 07:50:00|38901.7|38881.7|38879.2|38859.2|38906.7|38886.7|38861.7|38841.7|78
1682668500000|2023-04-28 07:55:00|38876.8|38856.8|38839.2|38819.2|38881.7|38861.7|38826.7|38806.7|155
1682668800000|2023-04-28 08:00:00|38841.6|38821.6|38766.7|38746.7|38851.7|38831.7|38759.1|38739.1|298
1682669100000|2023-04-28 08:05:00|38769.2|38749.2|38736.6|38716.6|38774.2|38754.2|38719.2|38699.2|367
1682669400000|2023-04-28 08:10:00|38736.7|38716.7|38694.2|38674.2|38761.7|38741.7|38686.7|38666.7|330
1682669700000|2023-04-28 08:15:00|38691.8|38671.8|38691.6|38671.6|38726.7|38706.7|38654.3|38634.3|278
1682670000000|2023-04-28 08:20:00|38694.1|38674.1|38671.6|38651.6|38696.7|38676.7|38669.1|38649.1|80
1682670300000|2023-04-28 08:25:00|38669.1|38649.1|38684.1|38664.1|38691.7|38671.7|38656.7|38636.7|184
1682670600000|2023-04-28 08:30:00|38681.7|38661.7|38714.1|38694.1|38744.1|38724.1|38666.6|38646.6|149
1682670900000|2023-04-28 08:35:00|38716.6|38696.6|38716.7|38696.7|38736.7|38716.7|38696.7|38676.7|89
1682671200000|2023-04-28 08:40:00|38719.2|38699.2|38699.3|38679.3|38736.7|38716.7|38686.8|38666.8|129
1682671500000|2023-04-28 08:45:00|38701.8|38681.8|38699.4|38679.4|38709.3|38689.3|38689.4|38669.4|68
1682671800000|2023-04-28 08:50:00|38701.9|38681.9|38699.3|38679.3|38711.9|38691.9|38679.3|38659.3|92
1682672100000|2023-04-28 08:55:00|38696.9|38676.9|38711.9|38691.9|38716.9|38696.9|38654.4|38634.4|118
1682672400000|2023-04-28 09:00:00|38714.4|38694.4|38724.3|38704.3|38724.3|38704.3|38676.9|38656.9|83
1682672700000|2023-04-28 09:05:00|38726.7|38706.7|38696.9|38676.9|38736.9|38716.9|38694.4|38674.4|92
1682673000000|2023-04-28 09:10:00|38699.4|38679.4|38759.3|38739.3|38761.7|38741.7|38694.4|38674.4|132
1682673300000|2023-04-28 09:15:00|38759.2|38739.2|38841.7|38821.7|38844.1|38824.1|38754.3|38734.3|211
1682673600000|2023-04-28 09:20:00|38839.3|38819.3|38846.7|38826.7|38854.2|38834.2|38819.2|38799.2|160
1682673900000|2023-04-28 09:25:00|38856.7|38836.7|38891.7|38871.7|38919.1|38899.1|38856.7|38836.7|180
1682674200000|2023-04-28 09:30:00|38889.3|38869.3|38871.7|38851.7|38911.7|38891.7|38866.7|38846.7|91
1682674500000|2023-04-28 09:35:00|38874.1|38854.1|38874.2|38854.2|38889.1|38869.1|38859.2|38839.2|62
1682674800000|2023-04-28 09:40:00|38871.7|38851.7|38854.4|38834.4|38874.4|38854.4|38839.4|38819.4|116
1682675100000|2023-04-28 09:45:00|38856.8|38836.8|38864.4|38844.4|38886.9|38866.9|38839.4|38819.4|78
1682675400000|2023-04-28 09:50:00|38862|38842|38846.9|38826.9|38874.4|38854.4|38846.9|38826.9|71
1682675700000|2023-04-28 09:55:00|38844.4|38824.4|38874.4|38854.4|38876.9|38856.9|38844.4|38824.4|69
1682676000000|2023-04-28 10:00:00|38871.9|38851.9|38914.4|38894.4|38919.5|38899.5|38851.9|38831.9|119
1682676300000|2023-04-28 10:05:00|38912|38892|38919.4|38899.4|38919.4|38899.4|38884.4|38864.4|89
1682676600000|2023-04-28 10:10:00|38921.9|38901.9|38971.9|38951.9|38996.9|38976.9|38917|38897|176
1682676900000|2023-04-28 10:15:00|38971.8|38951.8|38974.4|38954.4|38984.4|38964.4|38941.9|38921.9|69
1682677200000|2023-04-28 10:20:00|38976.8|38956.8|38987|38967|39011.8|38991.8|38964.4|38944.4|179
1682677500000|2023-04-28 10:25:00|38986.9|38966.9|38996.9|38976.9|39039.4|39019.4|38984.4|38964.4|131
1682677800000|2023-04-28 10:30:00|38999.4|38979.4|38964.4|38944.4|39009.4|38989.4|38949.4|38929.4|104
1682678100000|2023-04-28 10:35:00|38964.3|38944.3|38949.4|38929.4|38969.4|38949.4|38946.9|38926.9|54
1682678400000|2023-04-28 10:40:00|38951.9|38931.9|38936.9|38916.9|38951.9|38931.9|38924.6|38904.6|55
1682678700000|2023-04-28 10:45:00|38934.4|38914.4|38926.9|38906.9|38936.9|38916.9|38914.4|38894.4|44
1682679000000|2023-04-28 10:50:00|38924.4|38904.4|38906.9|38886.9|38929.4|38909.4|38906.9|38886.9|45
1682679300000|2023-04-28 10:55:00|38909.3|38889.3|38894.4|38874.4|38916.9|38896.9|38886.9|38866.9|56
1682679600000|2023-04-28 11:00:00|38891.9|38871.9|38889.4|38869.4|38901.9|38881.9|38874.4|38854.4|62
1682679900000|2023-04-28 11:05:00|38887|38867|38899.4|38879.4|38924.4|38904.4|38884.4|38864.4|82
1682680200000|2023-04-28 11:10:00|38901.8|38881.8|38904.4|38884.4|38911.9|38891.9|38884.4|38864.4|67
1682680500000|2023-04-28 11:15:00|38901.9|38881.9|38991.9|38971.9|38999.4|38979.4|38901.9|38881.9|310
1682680800000|2023-04-28 11:20:00|38994.3|38974.3|38984.4|38964.4|39036.9|39016.9|38969.4|38949.4|174
1682681100000|2023-04-28 11:25:00|38986.8|38966.8|39049.4|39029.4|39066.9|39046.9|38986.8|38966.8|218
1682681400000|2023-04-28 11:30:00|39047|39027|38979.4|38959.4|39047|39027|38971.9|38951.9|196
1682681700000|2023-04-28 11:35:00|38981.9|38961.9|38976.9|38956.9|38996.9|38976.9|38961.9|38941.9|142
1682682000000|2023-04-28 11:40:00|38979.4|38959.4|38971.9|38951.9|38994.3|38974.3|38954.4|38934.4|98
1682682300000|2023-04-28 11:45:00|38974.3|38954.3|39034.4|39014.4|39036.9|39016.9|38974.3|38954.3|102
1682682600000|2023-04-28 11:50:00|39036.9|39016.9|39064.4|39044.4|39066.9|39046.9|39026.9|39006.9|169
1682682900000|2023-04-28 11:55:00|39062.1|39042.1|39079.2|39059.2|39112|39092|39061.9|39041.9|265
1682683200000|2023-04-28 12:00:00|39081.6|39061.6|38984.4|38964.4|39086.8|39066.8|38979.4|38959.4|277
1682683500000|2023-04-28 12:05:00|38981.9|38961.9|38897|38877|38989.4|38969.4|38894.5|38874.5|278
1682683800000|2023-04-28 12:10:00|38899.5|38879.5|38867|38847|38909.5|38889.5|38859.5|38839.5|314
1682684100000|2023-04-28 12:15:00|38864.5|38844.5|38839.5|38819.5|38904.5|38884.5|38824.5|38804.5|259
1682684400000|2023-04-28 12:20:00|38837|38817|38859.5|38839.5|38871.9|38851.9|38832|38812|193
1682684700000|2023-04-28 12:25:00|38857.1|38837.1|38847|38827|38869.5|38849.5|38839.5|38819.5|185
1682685000000|2023-04-28 12:30:00|38854.4|38834.4|38897|38877|39026.8|39006.8|38807|38787|731
1682685300000|2023-04-28 12:35:00|38897.1|38877.1|38847|38827|38929.5|38909.5|38842|38822|194
1682685600000|2023-04-28 12:40:00|38842|38822|38912|38892|38941.9|38921.9|38842|38822|264
1682685900000|2023-04-28 12:45:00|38914.4|38894.4|38882|38862|38934.5|38914.5|38867|38847|151
1682686200000|2023-04-28 12:50:00|38884.5|38864.5|38949.5|38929.5|38962|38942|38884.5|38864.5|148
1682686500000|2023-04-28 12:55:00|38952|38932|38894.5|38874.5|38957|38937|38892|38872|173
1682686800000|2023-04-28 13:00:00|38892|38872|38807.1|38787.1|38932|38912|38807.1|38787.1|355
1682687100000|2023-04-28 13:05:00|38807|38787|38789.5|38769.5|38819.5|38799.5|38734.5|38714.5|465
1682687400000|2023-04-28 13:10:00|38787.1|38767.1|38824.5|38804.5|38829.5|38809.5|38747|38727|273
1682687700000|2023-04-28 13:15:00|38822|38802|38772|38752|38827|38807|38744.5|38724.5|217
1682688000000|2023-04-28 13:20:00|38769.5|38749.5|38767|38747|38779.6|38759.6|38754.5|38734.5|219
1682688300000|2023-04-28 13:25:00|38769.5|38749.5|38759.5|38739.5|38802|38782|38754.5|38734.5|181
1682688600000|2023-04-28 13:30:00|38762|38742|38789.5|38769.5|38837|38817|38749.5|38729.5|267
1682688900000|2023-04-28 13:35:00|38791.9|38771.9|38797.1|38777.1|38834.5|38814.5|38789.5|38769.5|235
1682689200000|2023-04-28 13:40:00|38799.5|38779.5|38707.1|38687.1|38799.5|38779.5|38704.6|38684.6|291
1682689500000|2023-04-28 13:45:00|38704.7|38684.7|38674.7|38654.7|38729.6|38709.6|38669.7|38649.7|354
1682689800000|2023-04-28 13:50:00|38672.3|38652.3|38687.2|38667.2|38702.1|38682.1|38652.2|38632.2|264
1682690100000|2023-04-28 13:55:00|38689.7|38669.7|38712.1|38692.1|38714.7|38694.7|38684.7|38664.7|217
1682690400000|2023-04-28 14:00:00|38709.7|38689.7|38761.9|38741.9|38761.9|38741.9|38694.6|38674.6|353
1682690700000|2023-04-28 14:05:00|38764.3|38744.3|38719.7|38699.7|38802.3|38782.3|38719.7|38699.7|407
1682691000000|2023-04-28 14:10:00|38717.3|38697.3|38687.2|38667.2|38717.3|38697.3|38667.3|38647.3|291
1682691300000|2023-04-28 14:15:00|38689.6|38669.6|38669.7|38649.7|38719.7|38699.7|38634.7|38614.7|423
1682691600000|2023-04-28 14:20:00|38672.2|38652.2|38709.7|38689.7|38764.7|38744.7|38659.7|38639.7|397
1682691900000|2023-04-28 14:25:00|38712.2|38692.2|38687.4|38667.4|38724.7|38704.7|38684.7|38664.7|260
1682692200000|2023-04-28 14:30:00|38685|38665|38689.7|38669.7|38719.7|38699.7|38679.7|38659.7|321
1682692500000|2023-04-28 14:35:00|38687.4|38667.4|38630|38610|38697.2|38677.2|38587.5|38567.5|507
1682692800000|2023-04-28 14:40:00|38627.5|38607.5|38677.5|38657.5|38680|38660|38600|38580|405
1682693100000|2023-04-28 14:45:00|38680|38660|38757.3|38737.3|38804.8|38784.8|38672.5|38652.5|497
1682693400000|2023-04-28 14:50:00|38759.6|38739.6|38762.3|38742.3|38792.3|38772.3|38724.8|38704.8|262
1682693700000|2023-04-28 14:55:00|38762.4|38742.4|38697.4|38677.4|38762.4|38742.4|38697.4|38677.4|248
1682694000000|2023-04-28 15:00:00|38699.9|38679.9|38669.8|38649.8|38704.8|38684.8|38637.3|38617.3|373
1682694300000|2023-04-28 15:05:00|38674.8|38654.8|38774.8|38754.8|38794.8|38774.8|38674.8|38654.8|284
1682694600000|2023-04-28 15:10:00|38772.3|38752.3|38699.8|38679.8|38777.3|38757.3|38679.8|38659.8|239
1682694900000|2023-04-28 15:15:00|38704.8|38684.8|38722.3|38702.3|38747.3|38727.3|38687.3|38667.3|249
1682695200000|2023-04-28 15:20:00|38719.9|38699.9|38754.8|38734.8|38757.3|38737.3|38692.3|38672.3|197
1682695500000|2023-04-28 15:25:00|38752.3|38732.3|38764.8|38744.8|38807.2|38787.2|38752.3|38732.3|280
1682695800000|2023-04-28 15:30:00|38767.2|38747.2|38777.3|38757.3|38799.8|38779.8|38764.8|38744.8|238
1682696100000|2023-04-28 15:35:00|38779.8|38759.8|38899.8|38879.8|38912.3|38892.3|38779.8|38759.8|473
1682696400000|2023-04-28 15:40:00|38904.8|38884.8|38944.6|38924.6|38949.6|38929.6|38882.4|38862.4|481
1682696700000|2023-04-28 15:45:00|38942.2|38922.2|38944.6|38924.6|39014.6|38994.6|38934.7|38914.7|652
1682697000000|2023-04-28 15:50:00|38942.2|38922.2|39074.6|39054.6|39084.6|39064.6|38924.6|38904.6|539
1682697300000|2023-04-28 15:55:00|39072.1|39052.1|39114.8|39094.8|39119.6|39099.6|39054.6|39034.6|441
1682697600000|2023-04-28 16:00:00|39117.3|39097.3|39032.2|39012.2|39142.4|39122.4|39029.8|39009.8|347
1682697900000|2023-04-28 16:05:00|39032.3|39012.3|39014.8|38994.8|39042.3|39022.3|39002.3|38982.3|272
1682698200000|2023-04-28 16:10:00|39017.2|38997.2|38989.8|38969.8|39017.3|38997.3|38984.9|38964.9|213
1682698500000|2023-04-28 16:15:00|38992.3|38972.3|39007.3|38987.3|39014.8|38994.8|38964.8|38944.8|279
1682698800000|2023-04-28 16:20:00|39009.7|38989.7|38984.8|38964.8|39009.8|38989.8|38984.8|38964.8|208
1682699100000|2023-04-28 16:25:00|38979.8|38959.8|38959.9|38939.9|38979.9|38959.9|38934.8|38914.8|384
1682699400000|2023-04-28 16:30:00|38959.8|38939.8|38940|38920|38965|38945|38935|38915|421
1682699700000|2023-04-28 16:35:00|38942.5|38922.5|38960.5|38940.5|38977.7|38957.7|38937.8|38917.8|446
1682700000000|2023-04-28 16:40:00|38963|38943|38910.5|38890.5|38965.5|38945.5|38908|38888|668
1682700300000|2023-04-28 16:45:00|38912.9|38892.9|38920.7|38900.7|38930.6|38910.6|38895.5|38875.5|364
1682700600000|2023-04-28 16:50:00|38915.7|38895.7|38885.8|38865.8|38945.7|38925.7|38885.6|38865.6|416
1682700900000|2023-04-28 16:55:00|38888.2|38868.2|38910.7|38890.7|38938.2|38918.2|38888.2|38868.2|1395
1682701200000|2023-04-28 17:00:00|38910.6|38890.6|38880.7|38860.7|38910.7|38890.7|38868.3|38848.3|250
1682701500000|2023-04-28 17:05:00|38875.7|38855.7|38853.2|38833.2|38875.7|38855.7|38843.3|38823.3|243
1682701800000|2023-04-28 17:10:00|38853.1|38833.1|38870.7|38850.7|38890.7|38870.7|38850.7|38830.7|88
1682702100000|2023-04-28 17:15:00|38868.3|38848.3|38865.7|38845.7|38868.3|38848.3|38845.7|38825.7|88
1682702400000|2023-04-28 17:20:00|38868.2|38848.2|38875.6|38855.6|38880.7|38860.7|38865.7|38845.7|57
1682702700000|2023-04-28 17:25:00|38875.7|38855.7|38878.2|38858.2|38880.7|38860.7|38868.2|38848.2|24
1682703000000|2023-04-28 17:30:00|38880.7|38860.7|38890.7|38870.7|38905.6|38885.6|38880.7|38860.7|73
1682703300000|2023-04-28 17:35:00|38888.2|38868.2|38898.3|38878.3|38898.3|38878.3|38868.4|38848.4|78
1682703600000|2023-04-28 17:40:00|38900.8|38880.8|38920.8|38900.8|38920.8|38900.8|38898.3|38878.3|83
1682703900000|2023-04-28 17:45:00|38918.3|38898.3|38930.8|38910.8|38933.3|38913.3|38915.9|38895.9|73
1682704200000|2023-04-28 17:50:00|38930.6|38910.6|38925.8|38905.8|38930.8|38910.8|38915.8|38895.8|84
1682704500000|2023-04-28 17:55:00|38923.2|38903.2|38940.8|38920.8|38940.8|38920.8|38915.8|38895.8|76
1682704800000|2023-04-28 18:00:00|38935.9|38915.9|38955.8|38935.8|38968.3|38948.3|38935.8|38915.8|74
1682705100000|2023-04-28 18:05:00|38960.5|38940.5|38960.8|38940.8|38965.8|38945.8|38958.3|38938.3|37
1682705400000|2023-04-28 18:10:00|38958.3|38938.3|38945.6|38925.6|38958.3|38938.3|38933.3|38913.3|139
1682705700000|2023-04-28 18:15:00|38942.9|38922.9|38940.6|38920.6|38945.6|38925.6|38935.6|38915.6|14
1682706000000|2023-04-28 18:20:00|38945.6|38925.6|38943.1|38923.1|38957.9|38937.9|38943.1|38923.1|69
1682706300000|2023-04-28 18:25:00|38940.7|38920.7|38940.6|38920.6|38943.1|38923.1|38920.6|38900.6|121
1682706600000|2023-04-28 18:30:00|38945.6|38925.6|38938.1|38918.1|38948.1|38928.1|38930.6|38910.6|49
1682706900000|2023-04-28 18:35:00|38935.6|38915.6|38933.1|38913.1|38935.6|38915.6|38915.6|38895.6|34
1682707200000|2023-04-28 18:40:00|38930.6|38910.6|38935.6|38915.6|38948.2|38928.2|38930.6|38910.6|50
1682707500000|2023-04-28 18:45:00|38933.1|38913.1|38905.6|38885.6|38938.1|38918.1|38905.6|38885.6|39
1682707800000|2023-04-28 18:50:00|38908.1|38888.1|38905.6|38885.6|38908.1|38888.1|38900.6|38880.6|30
1682708100000|2023-04-28 18:55:00|38903.1|38883.1|38920.6|38900.6|38920.6|38900.6|38903.1|38883.1|33
1682708400000|2023-04-28 19:00:00|38923.1|38903.1|38925.6|38905.6|38935.6|38915.6|38918.1|38898.1|24
1682708700000|2023-04-28 19:05:00|38923.2|38903.2|38918.1|38898.1|38928.1|38908.1|38918.1|38898.1|25
1682709000000|2023-04-28 19:10:00|38915.7|38895.7|38915.6|38895.6|38920.6|38900.6|38910.6|38890.6|12
1682709300000|2023-04-28 19:15:00|38915.5|38895.5|38923.1|38903.1|38925.5|38905.5|38915.5|38895.5|14
1682709600000|2023-04-28 19:20:00|38925.6|38905.6|38905.6|38885.6|38925.6|38905.6|38903.1|38883.1|41
1682709900000|2023-04-28 19:25:00|38908.1|38888.1|38908.1|38888.1|38910.6|38890.6|38905.7|38885.7|12
1682710200000|2023-04-28 19:30:00|38905.7|38885.7|38905.6|38885.6|38913.1|38893.1|38905.6|38885.6|33
1682710500000|2023-04-28 19:35:00|38903.2|38883.2|38910.6|38890.6|38915.6|38895.6|38903.2|38883.2|31
1682710800000|2023-04-28 19:40:00|38913|38893|38910.6|38890.6|38915.6|38895.6|38908.1|38888.1|20
1682711100000|2023-04-28 19:45:00|38913.1|38893.1|38918.1|38898.1|38920.6|38900.6|38905.6|38885.6|30
1682711400000|2023-04-28 19:50:00|38915.9|38895.9|38955.6|38935.6|38958.1|38938.1|38915.6|38895.6|56
1682711700000|2023-04-28 19:55:00|38958.2|38938.2|38983|38963|38983.3|38963.3|38955.6|38935.6|108
1682712000000|2023-04-28 20:00:00|38983.3|38963.3|38975.6|38955.6|38985.6|38965.6|38970.6|38950.6|75
1682712300000|2023-04-28 20:05:00|38973.1|38953.1|38968.1|38948.1|38973.1|38953.1|38963.1|38943.1|34
1682712600000|2023-04-28 20:10:00|38970.5|38950.5|38965.8|38945.8|38970.6|38950.6|38965.6|38945.6|19
1682712900000|2023-04-28 20:15:00|38968.1|38948.1|38973.2|38953.2|38973.2|38953.2|38968.1|38948.1|37
1682713200000|2023-04-28 20:20:00|38970.8|38950.8|38970.7|38950.7|38970.8|38950.8|38970.7|38950.7|7
1682713500000|2023-04-28 20:25:00|38968.3|38948.3|38965.7|38945.7|38968.3|38948.3|38963.2|38943.2|37
1682713800000|2023-04-28 20:30:00|38968|38948|38978.2|38958.2|38983|38963|38965.7|38945.7|52
1682714100000|2023-04-28 20:35:00|38975.7|38955.7|38975.5|38955.5|38975.7|38955.7|38973.2|38953.2|35
1682714400000|2023-04-28 20:40:00|38975.7|38955.7|38978.1|38958.1|38988.3|38968.3|38975.7|38955.7|57
1682714700000|2023-04-28 20:45:00|38978.2|38958.2|38978.3|38958.3|38983.1|38963.1|38975.7|38955.7|19
1682715000000|2023-04-28 20:50:00|38978.2|38958.2|38985.7|38965.7|38985.7|38965.7|38978.2|38958.2|24
1682715300000|2023-04-28 20:55:00|38988.2|38968.2|38988.2|38968.2|38988.2|38968.2|38973.3|38953.3|68
1682892000000|2023-04-30 22:00:00|38982.9|38962.9|38887.9|38867.9|38985.4|38965.4|38887.9|38867.9|140
1682892300000|2023-04-30 22:05:00|38877.9|38857.9|38870.4|38850.4|38897.9|38877.9|38867.9|38847.9|66
1682892600000|2023-04-30 22:10:00|38872.9|38852.9|38915.4|38895.4|38915.4|38895.4|38867.9|38847.9|61
1682892900000|2023-04-30 22:15:00|38915.2|38895.2|38917.9|38897.9|38920.4|38900.4|38912.9|38892.9|23
1682893200000|2023-04-30 22:20:00|38922.9|38902.9|38917.9|38897.9|38927.9|38907.9|38912.9|38892.9|37
1682893500000|2023-04-30 22:25:00|38915.4|38895.4|38895.4|38875.4|38920.4|38900.4|38893.1|38873.1|18
1682893800000|2023-04-30 22:30:00|38892.9|38872.9|38890.4|38870.4|38897.9|38877.9|38887.9|38867.9|9
1682894100000|2023-04-30 22:35:00|38887.9|38867.9|38867.9|38847.9|38890.4|38870.4|38865.6|38845.6|16
1682894400000|2023-04-30 22:40:00|38865.6|38845.6|38865.6|38845.6|38867.9|38847.9|38860.4|38840.4|7
1682894700000|2023-04-30 22:45:00|38865.4|38845.4|38865.6|38845.6|38870.4|38850.4|38865.4|38845.4|18
1682895000000|2023-04-30 22:50:00|38863.1|38843.1|38855.4|38835.4|38867.9|38847.9|38853.1|38833.1|12
1682895300000|2023-04-30 22:55:00|38852.9|38832.9|38865.4|38845.4|38865.4|38845.4|38852.9|38832.9|13
1682895600000|2023-04-30 23:00:00|38867.7|38847.7|38883|38863|38885.2|38865.2|38867.7|38847.7|39
1682895900000|2023-04-30 23:05:00|38885.3|38865.3|38883|38863|38885.5|38865.5|38880.5|38860.5|8
1682896200000|2023-04-30 23:10:00|38883.2|38863.2|38883|38863|38888|38868|38883|38863|4
1682896500000|2023-04-30 23:15:00|38880.5|38860.5|38885.5|38865.5|38888|38868|38878|38858|7
1682896800000|2023-04-30 23:20:00|38885.7|38865.7|38888|38868|38890.5|38870.5|38883|38863|9
1682897100000|2023-04-30 23:25:00|38887.8|38867.8|38883|38863|38888|38868|38883|38863|5
1682897400000|2023-04-30 23:30:00|38878|38858|38880.5|38860.5|38883|38863|38875.5|38855.5|22
1682897700000|2023-04-30 23:35:00|38878|38858|38825.5|38805.5|38878|38858|38823|38803|134
1682898000000|2023-04-30 23:40:00|38825.3|38805.3|38805.5|38785.5|38825.3|38805.3|38803|38783|40
1682898300000|2023-04-30 23:45:00|38807.8|38787.8|38830.5|38810.5|38830.5|38810.5|38807.8|38787.8|29
1682898600000|2023-04-30 23:50:00|38828|38808|38838|38818|38838|38818|38825.5|38805.5|25
1682898900000|2023-04-30 23:55:00|38835.7|38815.7|38828|38808|38838|38818|38825.5|38805.5|18
1682899200000|2023-05-01 00:00:00|38830.5|38810.5|38845.7|38825.7|38848|38828|38825.5|38805.5|38
1682899500000|2023-05-01 00:05:00|38848|38828|38843|38823|38863|38843|38833|38813|52
1682899800000|2023-05-01 00:10:00|38845.5|38825.5|38828|38808|38850.5|38830.5|38825.5|38805.5|22
1682900100000|2023-05-01 00:15:00|38825.5|38805.5|38793|38773|38833|38813|38788|38768|38
1682900400000|2023-05-01 00:20:00|38795.3|38775.3|38793|38773|38800.5|38780.5|38788|38768|19
1682900700000|2023-05-01 00:25:00|38790.7|38770.7|38785.5|38765.5|38795.5|38775.5|38775.5|38755.5|35
1682901000000|2023-05-01 00:30:00|38788|38768|38793|38773|38795.5|38775.5|38780.7|38760.7|49
1682901300000|2023-05-01 00:35:00|38795.5|38775.5|38788|38768|38803|38783|38788|38768|16
1682901600000|2023-05-01 00:40:00|38790.5|38770.5|38805.5|38785.5|38805.5|38785.5|38788|38768|32
1682901900000|2023-05-01 00:45:00|38808|38788|38805.5|38785.5|38810.5|38790.5|38800.5|38780.5|15
1682902200000|2023-05-01 00:50:00|38803|38783|38790.5|38770.5|38808|38788|38788|38768|23
1682902500000|2023-05-01 00:55:00|38790.7|38770.7|38790.3|38770.3|38795.5|38775.5|38783|38763|28
1682902800000|2023-05-01 01:00:00|38790.5|38770.5|38765.7|38745.7|38793|38773|38758|38738|120
1682903100000|2023-05-01 01:05:00|38768|38748|38770.5|38750.5|38778|38758|38768|38748|43
1682903400000|2023-05-01 01:10:00|38773|38753|38768.1|38748.1|38778|38758|38760.5|38740.5|27
1682903700000|2023-05-01 01:15:00|38765.6|38745.6|38775.6|38755.6|38775.6|38755.6|38763.1|38743.1|17
1682904000000|2023-05-01 01:20:00|38773.1|38753.1|38773.1|38753.1|38773.1|38753.1|38768.1|38748.1|23
1682904300000|2023-05-01 01:25:00|38770.6|38750.6|38778.1|38758.1|38778.1|38758.1|38768.1|38748.1|22
1682904600000|2023-05-01 01:30:00|38777.9|38757.9|38780.6|38760.6|38783.1|38763.1|38770.6|38750.6|23
1682904900000|2023-05-01 01:35:00|38780.4|38760.4|38785.6|38765.6|38793.1|38773.1|38778.1|38758.1|31
1682905200000|2023-05-01 01:40:00|38787.9|38767.9|38745.6|38725.6|38788.1|38768.1|38743.1|38723.1|38
1682905500000|2023-05-01 01:45:00|38748.1|38728.1|38725.6|38705.6|38748.1|38728.1|38720.6|38700.6|23
1682905800000|2023-05-01 01:50:00|38727.9|38707.9|38728.1|38708.1|38735.6|38715.6|38725.6|38705.6|28
1682906100000|2023-05-01 01:55:00|38730.6|38710.6|38760.6|38740.6|38765.6|38745.6|38730.6|38710.6|17
1682906400000|2023-05-01 02:00:00|38762.9|38742.9|38773.1|38753.1|38780.6|38760.6|38762.9|38742.9|27
1682906700000|2023-05-01 02:05:00|38775.4|38755.4|38788.1|38768.1|38793.1|38773.1|38775.4|38755.4|20
1682907000000|2023-05-01 02:10:00|38790.6|38770.6|38793.1|38773.1|38795.6|38775.6|38788.1|38768.1|12
1682907300000|2023-05-01 02:15:00|38795.4|38775.4|38808.1|38788.1|38808.1|38788.1|38790.6|38770.6|40
1682907600000|2023-05-01 02:20:00|38810.4|38790.4|38820.6|38800.6|38820.6|38800.6|38810.4|38790.4|22
1682907900000|2023-05-01 02:25:00|38820.8|38800.8|38808.1|38788.1|38828.1|38808.1|38805.6|38785.6|34
1682908200000|2023-05-01 02:30:00|38810.4|38790.4|38840.4|38820.4|38840.4|38820.4|38810.4|38790.4|25
1682908500000|2023-05-01 02:35:00|38840.6|38820.6|38848.1|38828.1|38853.1|38833.1|38840.6|38820.6|14
1682908800000|2023-05-01 02:40:00|38850.6|38830.6|38858.1|38838.1|38858.1|38838.1|38843.1|38823.1|18
1682909100000|2023-05-01 02:45:00|38853.5|38833.5|38853.1|38833.1|38868.1|38848.1|38853.1|38833.1|33
1682909400000|2023-05-01 02:50:00|38855.6|38835.6|38835.6|38815.6|38858.1|38838.1|38833.1|38813.1|13
1682909700000|2023-05-01 02:55:00|38838.1|38818.1|38860.6|38840.6|38868.1|38848.1|38838.1|38818.1|24
1682910000000|2023-05-01 03:00:00|38858.1|38838.1|38873.1|38853.1|38873.1|38853.1|38853.1|38833.1|15
1682910300000|2023-05-01 03:05:00|38873.3|38853.3|38882.9|38862.9|38885.6|38865.6|38873.1|38853.1|25
1682910600000|2023-05-01 03:10:00|38883.1|38863.1|38878.1|38858.1|38883.1|38863.1|38870.6|38850.6|4
1682910900000|2023-05-01 03:15:00|38880.4|38860.4|38883.1|38863.1|38890.6|38870.6|38880.4|38860.4|32
1682911200000|2023-05-01 03:20:00|38885.6|38865.6|38898.1|38878.1|38900.6|38880.6|38885.6|38865.6|20
1682911500000|2023-05-01 03:25:00|38900.4|38880.4|38898.2|38878.2|38905.7|38885.7|38898.1|38878.1|14
1682911800000|2023-05-01 03:30:00|38900.7|38880.7|38898.2|38878.2|38900.7|38880.7|38883.2|38863.2|20
1682912100000|2023-05-01 03:35:00|38895.7|38875.7|38903.2|38883.2|38903.2|38883.2|38890.9|38870.9|15
1682912400000|2023-05-01 03:40:00|38905.5|38885.5|38908.2|38888.2|38910.9|38890.9|38905.5|38885.5|31
1682912700000|2023-05-01 03:45:00|38910.7|38890.7|38918.2|38898.2|38918.2|38898.2|38910.7|38890.7|21
1682913000000|2023-05-01 03:50:00|38913|38893|38913.2|38893.2|38913.2|38893.2|38903.2|38883.2|43
1682913300000|2023-05-01 03:55:00|38910.7|38890.7|38928.2|38908.2|38930.7|38910.7|38908.2|38888.2|23
1682913600000|2023-05-01 04:00:00|38930.7|38910.7|38935.5|38915.5|38935.5|38915.5|38923.2|38903.2|19
1682913900000|2023-05-01 04:05:00|38937.8|38917.8|38933.2|38913.2|38938|38918|38928.2|38908.2|17
1682914200000|2023-05-01 04:10:00|38933.4|38913.4|38928.2|38908.2|38938.2|38918.2|38925.7|38905.7|13
1682914500000|2023-05-01 04:15:00|38925.7|38905.7|38933.2|38913.2|38935.7|38915.7|38910.7|38890.7|29
1682914800000|2023-05-01 04:20:00|38930.9|38910.9|38950.7|38930.7|38953.2|38933.2|38930.7|38910.7|27
1682915100000|2023-05-01 04:25:00|38953.2|38933.2|38950.7|38930.7|38955.5|38935.5|38938.2|38918.2|26
1682915400000|2023-05-01 04:30:00|38948.2|38928.2|38950.7|38930.7|38953.2|38933.2|38935.7|38915.7|21
1682915700000|2023-05-01 04:35:00|38948.2|38928.2|38945.7|38925.7|38950.7|38930.7|38935.7|38915.7|10
1682916000000|2023-05-01 04:40:00|38943.4|38923.4|38955.7|38935.7|38960.7|38940.7|38943.2|38923.2|26
1682916300000|2023-05-01 04:45:00|38953.2|38933.2|38948.2|38928.2|38955.7|38935.7|38945.9|38925.9|33
1682916600000|2023-05-01 04:50:00|38945.7|38925.7|38920.7|38900.7|38945.7|38925.7|38913.2|38893.2|71
1682916900000|2023-05-01 04:55:00|38918.2|38898.2|38920.7|38900.7|38923.2|38903.2|38913.2|38893.2|17
1682917200000|2023-05-01 05:00:00|38923|38903|38910.7|38890.7|38923.2|38903.2|38910.7|38890.7|20
1682917500000|2023-05-01 05:05:00|38908.2|38888.2|38885.7|38865.7|38910.7|38890.7|38885.7|38865.7|32
1682917800000|2023-05-01 05:10:00|38883.2|38863.2|38885.9|38865.9|38890.7|38870.7|38880.7|38860.7|26
1682918100000|2023-05-01 05:15:00|38888.2|38868.2|38888.2|38868.2|38888.2|38868.2|38883.2|38863.2|11
1682918400000|2023-05-01 05:20:00|38890.7|38870.7|38860.7|38840.7|38890.7|38870.7|38853.2|38833.2|43
1682918700000|2023-05-01 05:25:00|38858.2|38838.2|38858.2|38838.2|38873|38853|38853.2|38833.2|16
1682919000000|2023-05-01 05:30:00|38855.7|38835.7|38855.7|38835.7|38858.2|38838.2|38843.2|38823.2|18
1682919300000|2023-05-01 05:35:00|38858.2|38838.2|38925.8|38905.8|38927.8|38907.8|38858.2|38838.2|39
1682919600000|2023-05-01 05:40:00|38923.3|38903.3|38938|38918|38938|38918|38913.3|38893.3|44
1682919900000|2023-05-01 05:45:00|38935.8|38915.8|38938.3|38918.3|38955.5|38935.5|38933.3|38913.3|47
1682920200000|2023-05-01 05:50:00|38940.5|38920.5|38931|38911|38948.3|38928.3|38928.5|38908.5|15
1682920500000|2023-05-01 05:55:00|38933.3|38913.3|38943.3|38923.3|38943.3|38923.3|38930.8|38910.8|3
1682920800000|2023-05-01 06:00:00|38938.7|38918.7|38850.8|38830.8|38938.7|38918.7|38840.8|38820.8|101
1682921100000|2023-05-01 06:05:00|38851|38831|38813.3|38793.3|38853.3|38833.3|38810.8|38790.8|48
1682921400000|2023-05-01 06:10:00|38808.7|38788.7|38833.3|38813.3|38833.3|38813.3|38808.3|38788.3|30
1682921700000|2023-05-01 06:15:00|38838.3|38818.3|38808.3|38788.3|38843.3|38823.3|38805.8|38785.8|36
1682922000000|2023-05-01 06:20:00|38805.8|38785.8|38773.3|38753.3|38823.3|38803.3|38770.6|38750.6|55
1682922300000|2023-05-01 06:25:00|38775.8|38755.8|38793.3|38773.3|38798.3|38778.3|38775.8|38755.8|30
1682922600000|2023-05-01 06:30:00|38795.8|38775.8|38785.8|38765.8|38795.8|38775.8|38778.3|38758.3|32
1682922900000|2023-05-01 06:35:00|38788.3|38768.3|38776|38756|38795.8|38775.8|38776|38756|30
1682923200000|2023-05-01 06:40:00|38775.8|38755.8|38805.8|38785.8|38805.8|38785.8|38775.8|38755.8|19
1682923500000|2023-05-01 06:45:00|38808.3|38788.3|38785.8|38765.8|38818.3|38798.3|38783.3|38763.3|39
1682923800000|2023-05-01 06:50:00|38788.3|38768.3|38800.8|38780.8|38805.8|38785.8|38788.3|38768.3|24
1682924100000|2023-05-01 06:55:00|38803.3|38783.3|38775.8|38755.8|38808.3|38788.3|38775.8|38755.8|45
1682924400000|2023-05-01 07:00:00|38773.3|38753.3|38775.8|38755.8|38775.8|38755.8|38731.2|38711.2|97
1682924700000|2023-05-01 07:05:00|38770.8|38750.8|38790.6|38770.6|38790.6|38770.6|38738.3|38718.3|71
1682925000000|2023-05-01 07:10:00|38790.8|38770.8|38795.8|38775.8|38803.3|38783.3|38780.8|38760.8|37
1682925300000|2023-05-01 07:15:00|38795.6|38775.6|38800.8|38780.8|38800.8|38780.8|38778.3|38758.3|32
1682925600000|2023-05-01 07:20:00|38803.3|38783.3|38835.8|38815.8|38835.8|38815.8|38803.3|38783.3|66
1682925900000|2023-05-01 07:25:00|38833.3|38813.3|38810.8|38790.8|38833.3|38813.3|38785.8|38765.8|77
1682926200000|2023-05-01 07:30:00|38808.6|38788.6|38803.3|38783.3|38810.8|38790.8|38778.3|38758.3|54
1682926500000|2023-05-01 07:35:00|38805.8|38785.8|38810.8|38790.8|38818.1|38798.1|38803.3|38783.3|45
1682926800000|2023-05-01 07:40:00|38813.3|38793.3|38820.8|38800.8|38823.1|38803.1|38803.3|38783.3|29
1682927100000|2023-05-01 07:45:00|38818.3|38798.3|38805.8|38785.8|38818.3|38798.3|38803.3|38783.3|16
1682927400000|2023-05-01 07:50:00|38805.9|38785.9|38788.4|38768.4|38805.9|38785.9|38786.1|38766.1|53
1682927700000|2023-05-01 07:55:00|38790.9|38770.9|38803.4|38783.4|38805.9|38785.9|38790.9|38770.9|8
1682928000000|2023-05-01 08:00:00|38800.9|38780.9|38868.4|38848.4|38870.2|38850.2|38790.9|38770.9|101
1682928300000|2023-05-01 08:05:00|38870.6|38850.6|38895.9|38875.9|38913.4|38893.4|38870.6|38850.6|91
1682928600000|2023-05-01 08:10:00|38898.4|38878.4|38890.9|38870.9|38900.9|38880.9|38880.9|38860.9|41
1682928900000|2023-05-01 08:15:00|38888.4|38868.4|38860.9|38840.9|38890.9|38870.9|38855.9|38835.9|31
1682929200000|2023-05-01 08:20:00|38870.7|38850.7|38885.9|38865.9|38888.4|38868.4|38870.7|38850.7|26
1682929500000|2023-05-01 08:25:00|38890.9|38870.9|38860.9|38840.9|38893.6|38873.6|38860.9|38840.9|49
1682929800000|2023-05-01 08:30:00|38860.7|38840.7|38813.4|38793.4|38860.7|38840.7|38810.9|38790.9|53
1682930100000|2023-05-01 08:35:00|38813.6|38793.6|38805.9|38785.9|38815.9|38795.9|38793.4|38773.4|30
1682930400000|2023-05-01 08:40:00|38803.4|38783.4|38795.9|38775.9|38803.4|38783.4|38785.9|38765.9|26
1682930700000|2023-05-01 08:45:00|38795.7|38775.7|38788.4|38768.4|38800.9|38780.9|38788.4|38768.4|16
1682931000000|2023-05-01 08:50:00|38785.9|38765.9|38750.9|38730.9|38785.9|38765.9|38750.9|38730.9|48
1682931300000|2023-05-01 08:55:00|38748.6|38728.6|38750.9|38730.9|38755.9|38735.9|38743.2|38723.2|46
1682931600000|2023-05-01 09:00:00|38748.6|38728.6|38753.4|38733.4|38755.9|38735.9|38730.9|38710.9|36
1682931900000|2023-05-01 09:05:00|38753.6|38733.6|38770.9|38750.9|38783.4|38763.4|38753.4|38733.4|39
1682932200000|2023-05-01 09:10:00|38753.6|38733.6|38785.9|38765.9|38785.9|38765.9|38750.9|38730.9|52
1682932500000|2023-05-01 09:15:00|38771.6|38751.6|38815.9|38795.9|38815.9|38795.9|38771.4|38751.4|55
1682932800000|2023-05-01 09:20:00|38818.2|38798.2|38818.6|38798.6|38831.4|38811.4|38811.1|38791.1|30
1682933100000|2023-05-01 09:25:00|38818.4|38798.4|38800.9|38780.9|38818.4|38798.4|38793.4|38773.4|25
1682933400000|2023-05-01 09:30:00|38798.6|38778.6|38805.9|38785.9|38808.4|38788.4|38798.6|38778.6|20
1682933700000|2023-05-01 09:35:00|38808.2|38788.2|38773.4|38753.4|38808.2|38788.2|38768.4|38748.4|47
1682934000000|2023-05-01 09:40:00|38771.2|38751.2|38750.9|38730.9|38773.4|38753.4|38748.4|38728.4|70
1682934300000|2023-05-01 09:45:00|38753.2|38733.2|38815.9|38795.9|38818.2|38798.2|38753.2|38733.2|42
1682934600000|2023-05-01 09:50:00|38813.4|38793.4|38783.4|38763.4|38815.9|38795.9|38783.4|38763.4|55
1682934900000|2023-05-01 09:55:00|38780.9|38760.9|38780.9|38760.9|38785.9|38765.9|38775.9|38755.9|23
1682935200000|2023-05-01 10:00:00|38778.4|38758.4|38803.7|38783.7|38806|38786|38763.4|38743.4|56
1682935500000|2023-05-01 10:05:00|38808.2|38788.2|38813.5|38793.5|38816|38796|38798.5|38778.5|44
1682935800000|2023-05-01 10:10:00|38816|38796|38856|38836|38856|38836|38808.5|38788.5|43
1682936100000|2023-05-01 10:15:00|38853.5|38833.5|38846|38826|38853.5|38833.5|38831|38811|26
1682936400000|2023-05-01 10:20:00|38851|38831|38838.5|38818.5|38853.5|38833.5|38838.5|38818.5|30
1682936700000|2023-05-01 10:25:00|38836.2|38816.2|38821|38801|38836.2|38816.2|38808.5|38788.5|39
1682937000000|2023-05-01 10:30:00|38818.5|38798.5|38813.5|38793.5|38823.3|38803.3|38813.5|38793.5|20
1682937300000|2023-05-01 10:35:00|38811|38791|38848.5|38828.5|38848.5|38828.5|38811|38791|57
1682937600000|2023-05-01 10:40:00|38846|38826|38856|38836|38856|38836|38831.4|38811.4|40
1682937900000|2023-05-01 10:45:00|38860.8|38840.8|38871|38851|38873.5|38853.5|38860.8|38840.8|35
1682938200000|2023-05-01 10:50:00|38868.5|38848.5|38903.5|38883.5|38903.5|38883.5|38868.5|38848.5|47
1682938500000|2023-05-01 10:55:00|38906|38886|38946|38926|38948.5|38928.5|38903.5|38883.5|68
1682938800000|2023-05-01 11:00:00|38948.3|38928.3|38933.5|38913.5|38958.3|38938.3|38933.5|38913.5|87
1682939100000|2023-05-01 11:05:00|38931.2|38911.2|38931|38911|38946|38926|38918.5|38898.5|48
1682939400000|2023-05-01 11:10:00|38928.5|38908.5|38893.7|38873.7|38933.5|38913.5|38886|38866|51
1682939700000|2023-05-01 11:15:00|38891.4|38871.4|38898.7|38878.7|38911|38891|38886|38866|40
1682940000000|2023-05-01 11:20:00|38903.5|38883.5|38918.5|38898.5|38918.5|38898.5|38893.5|38873.5|52
1682940300000|2023-05-01 11:25:00|38920.8|38900.8|38943.7|38923.7|38956|38936|38920.8|38900.8|76
1682940600000|2023-05-01 11:30:00|38941.2|38921.2|38991.2|38971.2|38991.2|38971.2|38941.2|38921.2|110
1682940900000|2023-05-01 11:35:00|38993.5|38973.5|39026|39006|39030.8|39010.8|38988.5|38968.5|130
1682941200000|2023-05-01 11:40:00|39028.3|39008.3|38998.5|38978.5|39031.2|39011.2|38998.5|38978.5|50
1682941500000|2023-05-01 11:45:00|39003.5|38983.5|39001|38981|39003.5|38983.5|38983.8|38963.8|54
1682941800000|2023-05-01 11:50:00|38998.8|38978.8|38988.8|38968.8|39023.3|39003.3|38988.8|38968.8|51
1682942100000|2023-05-01 11:55:00|38986.5|38966.5|38976.9|38956.9|38998.3|38978.3|38974.4|38954.4|88
1682942400000|2023-05-01 12:00:00|38979.2|38959.2|38896.5|38876.5|38979.2|38959.2|38896.5|38876.5|225
1682942700000|2023-05-01 12:05:00|38896.3|38876.3|38979|38959|39121.5|39101.5|38891.7|38871.7|523
1682943000000|2023-05-01 12:10:00|38971.7|38951.7|39091.5|39071.5|39128.8|39108.8|38961.5|38941.5|506
1682943300000|2023-05-01 12:15:00|39094|39074|39218.6|39198.6|39298.6|39278.6|39094|39074|691
1682943600000|2023-05-01 12:20:00|39221.1|39201.1|39346.1|39326.1|39458.3|39438.3|39188.6|39168.6|697
1682943900000|2023-05-01 12:25:00|39363.8|39343.8|39453.3|39433.3|39461.1|39441.1|39318.6|39298.6|745
1682944200000|2023-05-01 12:30:00|39455.8|39435.8|39573.1|39553.1|39612.9|39592.9|39406.1|39386.1|763
1682944500000|2023-05-01 12:35:00|39575.6|39555.6|39720.6|39700.6|39743.1|39723.1|39555.6|39535.6|1002
1682944800000|2023-05-01 12:40:00|39722.9|39702.9|39822.9|39802.9|39960.2|39940.2|39590.8|39570.8|1665
1682945100000|2023-05-01 12:45:00|39812.9|39792.9|39810.2|39790.2|39932.7|39912.7|39805.2|39785.2|817
1682945400000|2023-05-01 12:50:00|39807.7|39787.7|39890.6|39870.6|39893.1|39873.1|39780.6|39760.6|842
1682945700000|2023-05-01 12:55:00|39892.9|39872.9|39923.1|39903.1|39928.1|39908.1|39833.1|39813.1|723
1682946000000|2023-05-01 13:00:00|39925.6|39905.6|40002.9|39982.9|40008.1|39988.1|39870.6|39850.6|1178
1682946300000|2023-05-01 13:05:00|40000.4|39980.4|39977.2|39957.2|40002.9|39982.9|39915.6|39895.6|979
1682946600000|2023-05-01 13:10:00|39979.5|39959.5|40024.7|40004.7|40024.7|40004.7|39979.5|39959.5|974
1682946900000|2023-05-01 13:15:00|40020.2|40000.2|39987.9|39967.9|40052.7|40032.7|39987.7|39967.7|923
1682947200000|2023-05-01 13:20:00|39990.2|39970.2|40014.7|39994.7|40062.7|40042.7|39970.6|39950.6|794
1682947500000|2023-05-01 13:25:00|40012.2|39992.2|39960.4|39940.4|40044.7|40024.7|39952.7|39932.7|838
1682947800000|2023-05-01 13:30:00|39960.2|39940.2|39725.7|39705.7|39987.7|39967.7|39691.1|39671.1|1153
1682948100000|2023-05-01 13:35:00|39723.2|39703.2|39782.3|39762.3|39784.8|39764.8|39665.7|39645.7|771
1682948400000|2023-05-01 13:40:00|39779.8|39759.8|39786.6|39766.6|39834.3|39814.3|39727.3|39707.3|405
1682948700000|2023-05-01 13:45:00|39786.8|39766.8|39834.3|39814.3|39873.9|39853.9|39749.5|39729.5|476
1682949000000|2023-05-01 13:50:00|39826.4|39806.4|39822.3|39802.3|39860|39840|39749.3|39729.3|391
1682949300000|2023-05-01 13:55:00|39817.5|39797.5|39712.3|39692.3|39827.3|39807.3|39707.3|39687.3|301
1682949600000|2023-05-01 14:00:00|39712.5|39692.5|39585|39565|39747.7|39727.7|39575|39555|906
1682949900000|2023-05-01 14:05:00|39582.7|39562.7|39532.7|39512.7|39592.5|39572.5|39502.7|39482.7|853
1682950200000|2023-05-01 14:10:00|39530.2|39510.2|39462.7|39442.7|39557.7|39537.7|39460.2|39440.2|586
1682950500000|2023-05-01 14:15:00|39460.5|39440.5|39465.2|39445.2|39535.2|39515.2|39412.7|39392.7|687
1682950800000|2023-05-01 14:20:00|39460.2|39440.2|39407.5|39387.5|39460.2|39440.2|39375|39355|563
1682951100000|2023-05-01 14:25:00|39409.8|39389.8|39470.5|39450.5|39517.7|39497.7|39409.8|39389.8|438
1682951400000|2023-05-01 14:30:00|39470.2|39450.2|39425|39405|39490|39470|39402.5|39382.5|283
1682951700000|2023-05-01 14:35:00|39425.2|39405.2|39488|39468|39522.5|39502.5|39422.5|39402.5|312
1682952000000|2023-05-01 14:40:00|39490.5|39470.5|39450.3|39430.3|39497.7|39477.7|39405|39385|236
1682952300000|2023-05-01 14:45:00|39452.8|39432.8|39475|39455|39475.3|39455.3|39402.5|39382.5|182
1682952600000|2023-05-01 14:50:00|39472.8|39452.8|39455|39435|39550|39530|39430|39410|415
1682952900000|2023-05-01 14:55:00|39450.5|39430.5|39405.5|39385.5|39450.5|39430.5|39397.8|39377.8|172
1682953200000|2023-05-01 15:00:00|39407.8|39387.8|39375|39355|39412.3|39392.3|39345|39325|323
1682953500000|2023-05-01 15:05:00|39377.5|39357.5|39347.5|39327.5|39387.5|39367.5|39297.8|39277.8|309
1682953800000|2023-05-01 15:10:00|39345.3|39325.3|39380.3|39360.3|39387.8|39367.8|39305.3|39285.3|250
1682954100000|2023-05-01 15:15:00|39382.5|39362.5|39385.3|39365.3|39392.5|39372.5|39345.3|39325.3|183
1682954400000|2023-05-01 15:20:00|39383|39363|39398|39378|39420.3|39400.3|39375.3|39355.3|231
1682954700000|2023-05-01 15:25:00|39397.8|39377.8|39375.3|39355.3|39467.8|39447.8|39370.3|39350.3|355
1682955000000|2023-05-01 15:30:00|39372.8|39352.8|39362.8|39342.8|39372.8|39352.8|39350.5|39330.5|172
1682955300000|2023-05-01 15:35:00|39365.3|39345.3|39377.8|39357.8|39397.6|39377.6|39347.8|39327.8|252
1682955600000|2023-05-01 15:40:00|39375.5|39355.5|39325.3|39305.3|39375.5|39355.5|39272.8|39252.8|254
1682955900000|2023-05-01 15:45:00|39325.1|39305.1|39372.8|39352.8|39392.8|39372.8|39305.3|39285.3|144
1682956200000|2023-05-01 15:50:00|39370.5|39350.5|39365.5|39345.5|39390.3|39370.3|39360.3|39340.3|139
1682956500000|2023-05-01 15:55:00|39365.3|39345.3|39442.8|39422.8|39458|39438|39362.8|39342.8|274
1682956800000|2023-05-01 16:00:00|39440.1|39420.1|39427.6|39407.6|39440.1|39420.1|39397.8|39377.8|156
1682957100000|2023-05-01 16:05:00|39425.3|39405.3|39412.8|39392.8|39425.3|39405.3|39381|39361|146
1682957400000|2023-05-01 16:10:00|39415.1|39395.1|39377.8|39357.8|39415.1|39395.1|39375.3|39355.3|98
1682957700000|2023-05-01 16:15:00|39375.5|39355.5|39393.3|39373.3|39393.3|39373.3|39373|39353|116
1682958000000|2023-05-01 16:20:00|39398.3|39378.3|39443.3|39423.3|39448.3|39428.3|39398.3|39378.3|133
1682958300000|2023-05-01 16:25:00|39438.5|39418.5|39468.3|39448.3|39480.8|39460.8|39438.3|39418.3|342
1682958600000|2023-05-01 16:30:00|39470.5|39450.5|39438.3|39418.3|39517.8|39497.8|39435.6|39415.6|493
1682958900000|2023-05-01 16:35:00|39436|39416|39398.3|39378.3|39438.3|39418.3|39393.3|39373.3|338
1682959200000|2023-05-01 16:40:00|39395.8|39375.8|39328.1|39308.1|39395.8|39375.8|39303.5|39283.5|373
1682959500000|2023-05-01 16:45:00|39323.5|39303.5|39308.8|39288.8|39343.8|39323.8|39288.8|39268.8|304
1682959800000|2023-05-01 16:50:00|39309|39289|39353.8|39333.8|39353.8|39333.8|39308.8|39288.8|264
1682960100000|2023-05-01 16:55:00|39356|39336|39356|39336|39369|39349|39324|39304|1252
1682960400000|2023-05-01 17:00:00|39353.8|39333.8|39318.3|39298.3|39353.8|39333.8|39293.3|39273.3|415
1682960700000|2023-05-01 17:05:00|39323.3|39303.3|39318.3|39298.3|39328.3|39308.3|39308.3|39288.3|129
1682961000000|2023-05-01 17:10:00|39318.1|39298.1|39333.3|39313.3|39335.3|39315.3|39313.3|39293.3|53
1682961300000|2023-05-01 17:15:00|39331|39311|39333.3|39313.3|39350.3|39330.3|39330.8|39310.8|136
1682961600000|2023-05-01 17:20:00|39330.8|39310.8|39363.1|39343.1|39363.1|39343.1|39330.8|39310.8|121
1682961900000|2023-05-01 17:25:00|39363.3|39343.3|39363.6|39343.6|39370.8|39350.8|39363.3|39343.3|109
1682962200000|2023-05-01 17:30:00|39361.3|39341.3|39326.1|39306.1|39363.6|39343.6|39326.1|39306.1|80
1682962500000|2023-05-01 17:35:00|39323.8|39303.8|39303.6|39283.6|39326.3|39306.3|39293.6|39273.6|89
1682962800000|2023-05-01 17:40:00|39301.1|39281.1|39321.3|39301.3|39333.8|39313.8|39301.1|39281.1|80
1682963100000|2023-05-01 17:45:00|39323.8|39303.8|39353.8|39333.8|39358.3|39338.3|39316.3|39296.3|157
1682963400000|2023-05-01 17:50:00|39351.3|39331.3|39368.8|39348.8|39368.8|39348.8|39351.3|39331.3|27
1682963700000|2023-05-01 17:55:00|39371.1|39351.1|39356.3|39336.3|39371.3|39351.3|39356.1|39336.1|148
1682964000000|2023-05-01 18:00:00|39353.8|39333.8|39366.3|39346.3|39373.8|39353.8|39351.3|39331.3|55
1682964300000|2023-05-01 18:05:00|39364|39344|39363.8|39343.8|39368.8|39348.8|39353.8|39333.8|31
1682964600000|2023-05-01 18:10:00|39366.1|39346.1|39373.8|39353.8|39373.8|39353.8|39363.8|39343.8|70
1682964900000|2023-05-01 18:15:00|39383.8|39363.8|39390.9|39370.9|39390.9|39370.9|39378.6|39358.6|60
1682965200000|2023-05-01 18:20:00|39388.6|39368.6|39391.3|39371.3|39396.3|39376.3|39388.6|39368.6|45
1682965500000|2023-05-01 18:25:00|39386.3|39366.3|39396.3|39376.3|39396.3|39376.3|39381.3|39361.3|48
1682965800000|2023-05-01 18:30:00|39393.8|39373.8|39373.8|39353.8|39393.8|39373.8|39368.8|39348.8|27
1682966100000|2023-05-01 18:35:00|39371.6|39351.6|39391.3|39371.3|39391.3|39371.3|39368.8|39348.8|27
1682966400000|2023-05-01 18:40:00|39388.8|39368.8|39381.3|39361.3|39391.3|39371.3|39373.8|39353.8|31
1682966700000|2023-05-01 18:45:00|39379.1|39359.1|39368.8|39348.8|39379.1|39359.1|39361.3|39341.3|24
1682967000000|2023-05-01 18:50:00|39371.3|39351.3|39368.9|39348.9|39376.3|39356.3|39363.8|39343.8|14
1682967300000|2023-05-01 18:55:00|39369.1|39349.1|39363.9|39343.9|39371.4|39351.4|39356.4|39336.4|30
1682967600000|2023-05-01 19:00:00|39366.1|39346.1|39351.4|39331.4|39366.1|39346.1|39348.9|39328.9|29
1682967900000|2023-05-01 19:05:00|39353.6|39333.6|39373.9|39353.9|39376.1|39356.1|39353.6|39333.6|44
1682968200000|2023-05-01 19:10:00|39374.1|39354.1|39368.9|39348.9|39378.9|39358.9|39363.9|39343.9|41
1682968500000|2023-05-01 19:15:00|39371.4|39351.4|39373.9|39353.9|39373.9|39353.9|39363.9|39343.9|35
1682968800000|2023-05-01 19:20:00|39373.6|39353.6|39368.9|39348.9|39373.9|39353.9|39368.9|39348.9|44
1682969100000|2023-05-01 19:25:00|39371.4|39351.4|39363.9|39343.9|39371.4|39351.4|39363.9|39343.9|25
1682969400000|2023-05-01 19:30:00|39368.9|39348.9|39368.9|39348.9|39368.9|39348.9|39353.9|39333.9|25
1682969700000|2023-05-01 19:35:00|39371.4|39351.4|39363.9|39343.9|39371.4|39351.4|39358.9|39338.9|34
1682970000000|2023-05-01 19:40:00|39364.1|39344.1|39363.9|39343.9|39373.9|39353.9|39363.9|39343.9|49
1682970300000|2023-05-01 19:45:00|39366.2|39346.2|39358.9|39338.9|39371.4|39351.4|39353.9|39333.9|34
1682970600000|2023-05-01 19:50:00|39363.4|39343.4|39371.4|39351.4|39376.2|39356.2|39358.9|39338.9|22
1682970900000|2023-05-01 19:55:00|39373.9|39353.9|39379.1|39359.1|39383.9|39363.9|39366.4|39346.4|41
1682971200000|2023-05-01 20:00:00|39378.9|39358.9|39395.9|39375.9|39396.2|39376.2|39378.9|39358.9|49
1682971500000|2023-05-01 20:05:00|39393.7|39373.7|39413.9|39393.9|39413.9|39393.9|39393.7|39373.7|42
1682971800000|2023-05-01 20:10:00|39411.4|39391.4|39401.4|39381.4|39413.9|39393.9|39401.4|39381.4|15
1682972100000|2023-05-01 20:15:00|39401.7|39381.7|39398.9|39378.9|39411.4|39391.4|39398.9|39378.9|39
1682972400000|2023-05-01 20:20:00|39401.4|39381.4|39378.9|39358.9|39401.4|39381.4|39373.9|39353.9|43
1682972700000|2023-05-01 20:25:00|39376.7|39356.7|39404.2|39384.2|39406.7|39386.7|39376.4|39356.4|49
1682973000000|2023-05-01 20:30:00|39406.7|39386.7|39406.4|39386.4|39406.7|39386.7|39403.9|39383.9|13
1682973300000|2023-05-01 20:35:00|39408.9|39388.9|39408.9|39388.9|39411.4|39391.4|39406.4|39386.4|14
1682973600000|2023-05-01 20:40:00|39406.4|39386.4|39396.4|39376.4|39406.4|39386.4|39396.4|39376.4|4
1682973900000|2023-05-01 20:45:00|39393.9|39373.9|39393.9|39373.9|39393.9|39373.9|39391.4|39371.4|71
1682974200000|2023-05-01 20:50:00|39391.7|39371.7|39393.9|39373.9|39393.9|39373.9|39391.4|39371.4|4
1682974500000|2023-05-01 20:55:00|39391.4|39371.4|39391.4|39371.4|39396.4|39376.4|39386.4|39366.4|42
1682978400000|2023-05-01 22:00:00|39368.9|39348.9|39359|39339|39379.2|39359.2|39356.7|39336.7|28
1682978700000|2023-05-01 22:05:00|39356.5|39336.5|39381.5|39361.5|39381.5|39361.5|39356.5|39336.5|43
1682979000000|2023-05-01 22:10:00|39379.2|39359.2|39376.5|39356.5|39379.2|39359.2|39376.5|39356.5|9
1682979300000|2023-05-01 22:15:00|39374.2|39354.2|39381.5|39361.5|39384|39364|39374|39354|14
1682979600000|2023-05-01 22:20:00|39381.3|39361.3|39376.5|39356.5|39381.3|39361.3|39376.5|39356.5|6
1682979900000|2023-05-01 22:25:00|39378.8|39358.8|39376.5|39356.5|39379|39359|39376.5|39356.5|11
1682980200000|2023-05-01 22:30:00|||||||||1
1682980500000|2023-05-01 22:35:00|39374|39354|39361.5|39341.5|39374|39354|39359|39339|15
1682980800000|2023-05-01 22:40:00|39359|39339|39364|39344|39364|39344|39359|39339|28
1682981100000|2023-05-01 22:45:00|39366.5|39346.5|39366.5|39346.5|39369|39349|39364.3|39344.3|6
1682981400000|2023-05-01 22:50:00|39364.3|39344.3|39361.5|39341.5|39364.3|39344.3|39361.5|39341.5|2
1682981700000|2023-05-01 22:55:00|39364|39344|39359|39339|39364|39344|39359|39339|28
1682982000000|2023-05-01 23:00:00|39358.8|39338.8|39361.8|39341.8|39364|39344|39353.8|39333.8|46
1682982300000|2023-05-01 23:05:00|39361.5|39341.5|39356.8|39336.8|39361.5|39341.5|39356.8|39336.8|15
1682982600000|2023-05-01 23:10:00|39354.3|39334.3|39354.3|39334.3|39354.3|39334.3|39354.3|39334.3|2
1682982900000|2023-05-01 23:15:00|39354|39334|39354.1|39334.1|39356.3|39336.3|39349|39329|13
1682983200000|2023-05-01 23:20:00|39351.8|39331.8|39349.1|39329.1|39359.1|39339.1|39349.1|39329.1|5
1682983500000|2023-05-01 23:25:00|39351.3|39331.3|39349.1|39329.1|39351.6|39331.6|39344.1|39324.1|9
1682983800000|2023-05-01 23:30:00|39346.8|39326.8|39346.6|39326.6|39346.8|39326.8|39346.6|39326.6|5
1682984100000|2023-05-01 23:35:00|39344.1|39324.1|39341.6|39321.6|39346.3|39326.3|39341.6|39321.6|8
1682984400000|2023-05-01 23:40:00|39339.3|39319.3|39341.6|39321.6|39344.1|39324.1|39339.1|39319.1|25
1682984700000|2023-05-01 23:45:00|39339.1|39319.1|39339.1|39319.1|39344.1|39324.1|39339.1|39319.1|8
1682985000000|2023-05-01 23:50:00|39341.6|39321.6|39324.1|39304.1|39343.8|39323.8|39324.1|39304.1|56
1682985300000|2023-05-01 23:55:00|39329.1|39309.1|39324.1|39304.1|39329.1|39309.1|39314.3|39294.3|60
1682985600000|2023-05-02 00:00:00|39321.8|39301.8|39459.1|39439.1|39459.1|39439.1|39319.3|39299.3|294
1682985900000|2023-05-02 00:05:00|39461.3|39441.3|39436.3|39416.3|39489.1|39469.1|39419.3|39399.3|110
1682986200000|2023-05-02 00:10:00|39436.6|39416.6|39401.6|39381.6|39444.1|39424.1|39399.1|39379.1|65
1682986500000|2023-05-02 00:15:00|39406.6|39386.6|39406.6|39386.6|39413.9|39393.9|39388.9|39368.9|32
1682986800000|2023-05-02 00:20:00|39404.3|39384.3|39404.1|39384.1|39404.3|39384.3|39386.8|39366.8|48
1682987100000|2023-05-02 00:25:00|39406.4|39386.4|39441.6|39421.6|39446.6|39426.6|39406.4|39386.4|51
1682987400000|2023-05-02 00:30:00|39439.1|39419.1|39446.6|39426.6|39459.1|39439.1|39434.1|39414.1|63
1682987700000|2023-05-02 00:35:00|39448.9|39428.9|39434.1|39414.1|39449.1|39429.1|39426.4|39406.4|29
1682988000000|2023-05-02 00:40:00|39431.6|39411.6|39424.1|39404.1|39436.6|39416.6|39421.6|39401.6|17
1682988300000|2023-05-02 00:45:00|39421.9|39401.9|39421.6|39401.6|39426.6|39406.6|39409.1|39389.1|16
1682988600000|2023-05-02 00:50:00|39424.1|39404.1|39401.6|39381.6|39424.1|39404.1|39401.6|39381.6|10
1682988900000|2023-05-02 00:55:00|39403.9|39383.9|39401.9|39381.9|39411.6|39391.6|39401.6|39381.6|21
1682989200000|2023-05-02 01:00:00|39404.1|39384.1|39414.1|39394.1|39424.1|39404.1|39401.6|39381.6|53
1682989500000|2023-05-02 01:05:00|39411.9|39391.9|39391.6|39371.6|39414.1|39394.1|39391.6|39371.6|44
1682989800000|2023-05-02 01:10:00|39389.1|39369.1|39401.6|39381.6|39411.9|39391.9|39386.6|39366.6|56
1682990100000|2023-05-02 01:15:00|39403.9|39383.9|39491.9|39471.9|39494.1|39474.1|39401.6|39381.6|147
1682990400000|2023-05-02 01:20:00|39491.6|39471.6|39496.6|39476.6|39536.9|39516.9|39471.6|39451.6|123
1682990700000|2023-05-02 01:25:00|39498.9|39478.9|39496.7|39476.7|39526.6|39506.6|39486.7|39466.7|52
1682991000000|2023-05-02 01:30:00|39501.4|39481.4|39488.7|39468.7|39511.4|39491.4|39466.9|39446.9|99
1682991300000|2023-05-02 01:35:00|39490.9|39470.9|39473.7|39453.7|39511.2|39491.2|39473.7|39453.7|81
1682991600000|2023-05-02 01:40:00|39468.9|39448.9|39411.2|39391.2|39468.9|39448.9|39411.2|39391.2|64
1682991900000|2023-05-02 01:45:00|39408.7|39388.7|39343.7|39323.7|39408.7|39388.7|39328.7|39308.7|80
1682992200000|2023-05-02 01:50:00|39338.7|39318.7|39296.2|39276.2|39338.7|39318.7|39273.7|39253.7|152
1682992500000|2023-05-02 01:55:00|39293.7|39273.7|39281.2|39261.2|39326.2|39306.2|39281.2|39261.2|44
1682992800000|2023-05-02 02:00:00|39278.7|39258.7|39296.2|39276.2|39308.7|39288.7|39273.4|39253.4|106
1682993100000|2023-05-02 02:05:00|39298.4|39278.4|39243.7|39223.7|39298.7|39278.7|39241.2|39221.2|98
1682993400000|2023-05-02 02:10:00|39243.4|39223.4|39266.2|39246.2|39268.4|39248.4|39228.9|39208.9|101
1682993700000|2023-05-02 02:15:00|39263.9|39243.9|39258.7|39238.7|39286.2|39266.2|39256.2|39236.2|78
1682994000000|2023-05-02 02:20:00|39260.9|39240.9|39306.4|39286.4|39308.7|39288.7|39253.7|39233.7|45
1682994300000|2023-05-02 02:25:00|39306.2|39286.2|39276.4|39256.4|39306.2|39286.2|39276.2|39256.2|32
1682994600000|2023-05-02 02:30:00|39276.2|39256.2|39288.7|39268.7|39288.7|39268.7|39263.7|39243.7|28
1682994900000|2023-05-02 02:35:00|39286.5|39266.5|39281.2|39261.2|39288.7|39268.7|39276.2|39256.2|12
1682995200000|2023-05-02 02:40:00|39283.7|39263.7|39271.2|39251.2|39288.7|39268.7|39263.7|39243.7|18
1682995500000|2023-05-02 02:45:00|39273.7|39253.7|39293.7|39273.7|39293.7|39273.7|39266.2|39246.2|31
1682995800000|2023-05-02 02:50:00|39291.2|39271.2|39291.2|39271.2|39303.7|39283.7|39286.2|39266.2|28
1682996100000|2023-05-02 02:55:00|39293.7|39273.7|39293.7|39273.7|39301.2|39281.2|39291.5|39271.5|11
1682996400000|2023-05-02 03:00:00|39296.2|39276.2|39296.2|39276.2|39298.7|39278.7|39291.2|39271.2|24
1682996700000|2023-05-02 03:05:00|39298.7|39278.7|39323.5|39303.5|39323.5|39303.5|39296.2|39276.2|23
1682997000000|2023-05-02 03:10:00|39328.7|39308.7|39353.5|39333.5|39356.2|39336.2|39321.2|39301.2|81
1682997300000|2023-05-02 03:15:00|39353.7|39333.7|39371.2|39351.2|39371.2|39351.2|39348.7|39328.7|48
1682997600000|2023-05-02 03:20:00|39368.7|39348.7|39358.7|39338.7|39373.7|39353.7|39348.7|39328.7|56
1682997900000|2023-05-02 03:25:00|39361.2|39341.2|39356.2|39336.2|39368.7|39348.7|39348.5|39328.5|41
1682998200000|2023-05-02 03:30:00|39353.7|39333.7|39356.2|39336.2|39371.2|39351.2|39344|39324|16
1682998500000|2023-05-02 03:35:00|39354|39334|39356.2|39336.2|39361|39341|39353.7|39333.7|9
1682998800000|2023-05-02 03:40:00|39358.7|39338.7|39353.8|39333.8|39358.8|39338.8|39353.8|39333.8|11
1682999100000|2023-05-02 03:45:00|39351.3|39331.3|39356.3|39336.3|39356.3|39336.3|39346.3|39326.3|12
1682999400000|2023-05-02 03:50:00|39358.8|39338.8|39358.8|39338.8|39368.8|39348.8|39358.8|39338.8|18
1682999700000|2023-05-02 03:55:00|39361.3|39341.3|39366.3|39346.3|39368.8|39348.8|39358.8|39338.8|17
1683000000000|2023-05-02 04:00:00|39368.8|39348.8|39358.5|39338.5|39373.8|39353.8|39349|39329|16
1683000300000|2023-05-02 04:05:00|39360.8|39340.8|39383.8|39363.8|39383.8|39363.8|39360.8|39340.8|21
1683000600000|2023-05-02 04:10:00|39381.3|39361.3|39393.8|39373.8|39396.3|39376.3|39381.3|39361.3|25
1683000900000|2023-05-02 04:15:00|39388.8|39368.8|39376.3|39356.3|39401.3|39381.3|39374|39354|40
1683001200000|2023-05-02 04:20:00|39371.8|39351.8|39363.8|39343.8|39371.8|39351.8|39351.3|39331.3|29
1683001500000|2023-05-02 04:25:00|39361.3|39341.3|39338.8|39318.8|39366.3|39346.3|39338.8|39318.8|33
1683001800000|2023-05-02 04:30:00|39336.5|39316.5|39381.3|39361.3|39381.3|39361.3|39336.5|39316.5|208
1683002100000|2023-05-02 04:35:00|39381.5|39361.5|39356.3|39336.3|39388.8|39368.8|39356.3|39336.3|30
1683002400000|2023-05-02 04:40:00|39354|39334|39343.8|39323.8|39371.3|39351.3|39338.8|39318.8|31
1683002700000|2023-05-02 04:45:00|39341.3|39321.3|39328.8|39308.8|39356.3|39336.3|39319|39299|49
1683003000000|2023-05-02 04:50:00|39331|39311|39348.8|39328.8|39348.8|39328.8|39329.1|39309.1|24
1683003300000|2023-05-02 04:55:00|39349.1|39329.1|39341.3|39321.3|39361.3|39341.3|39338.8|39318.8|25
1683003600000|2023-05-02 05:00:00|39343.8|39323.8|39331.3|39311.3|39343.8|39323.8|39313.8|39293.8|56
1683003900000|2023-05-02 05:05:00|39329.1|39309.1|39321.1|39301.1|39329.1|39309.1|39288.8|39268.8|57
1683004200000|2023-05-02 05:10:00|39321.3|39301.3|39321.3|39301.3|39333.8|39313.8|39311.3|39291.3|55
1683004500000|2023-05-02 05:15:00|39323.8|39303.8|39323.8|39303.8|39346.3|39326.3|39321.3|39301.3|41
1683004800000|2023-05-02 05:20:00|39321.3|39301.3|39313.8|39293.8|39338.8|39318.8|39301.3|39281.3|58
1683005100000|2023-05-02 05:25:00|39316.3|39296.3|39341.3|39321.3|39348.6|39328.6|39301.3|39281.3|52
1683005400000|2023-05-02 05:30:00|39343.6|39323.6|39338.8|39318.8|39371.6|39351.6|39338.8|39318.8|65
1683005700000|2023-05-02 05:35:00|39341.3|39321.3|39366.3|39346.3|39383.8|39363.8|39341.3|39321.3|62
1683006000000|2023-05-02 05:40:00|39361.6|39341.6|39346.3|39326.3|39373.8|39353.8|39343.8|39323.8|70
1683006300000|2023-05-02 05:45:00|39348.8|39328.8|39331.3|39311.3|39353.8|39333.8|39321.3|39301.3|55
1683006600000|2023-05-02 05:50:00|39328.8|39308.8|39318.8|39298.8|39328.8|39308.8|39311.8|39291.8|42
1683006900000|2023-05-02 05:55:00|39321.1|39301.1|39324.4|39304.4|39331.3|39311.3|39309.1|39289.1|83
1683007200000|2023-05-02 06:00:00|39321.9|39301.9|39286.6|39266.6|39321.9|39301.9|39274.4|39254.4|107
1683007500000|2023-05-02 06:05:00|39289.1|39269.1|39311.6|39291.6|39321.4|39301.4|39286.6|39266.6|66
1683007800000|2023-05-02 06:10:00|39309.1|39289.1|39284.4|39264.4|39324.1|39304.1|39284.4|39264.4|62
1683008100000|2023-05-02 06:15:00|39283.9|39263.9|39306.1|39286.1|39321.4|39301.4|39279.1|39259.1|84
1683008400000|2023-05-02 06:20:00|39308.6|39288.6|39343.9|39323.9|39363.9|39343.9|39308.6|39288.6|64
1683008700000|2023-05-02 06:25:00|39348.9|39328.9|39321.4|39301.4|39351.4|39331.4|39321.4|39301.4|47
1683009000000|2023-05-02 06:30:00|39319.1|39299.1|39366.4|39346.4|39366.4|39346.4|39313.9|39293.9|85
1683009300000|2023-05-02 06:35:00|39368.9|39348.9|39301.6|39281.6|39376.6|39356.6|39291.9|39271.9|113
1683009600000|2023-05-02 06:40:00|39301.4|39281.4|39346.6|39326.6|39356.4|39336.4|39291.6|39271.6|44
1683009900000|2023-05-02 06:45:00|39346.4|39326.4|39368.9|39348.9|39368.9|39348.9|39331.1|39311.1|76
1683010200000|2023-05-02 06:50:00|39371.4|39351.4|39363.9|39343.9|39383.9|39363.9|39346.4|39326.4|43
1683010500000|2023-05-02 06:55:00|39366.4|39346.4|39311.4|39291.4|39376.4|39356.4|39306.4|39286.4|53
1683010800000|2023-05-02 07:00:00|39313.6|39293.6|39339.1|39319.1|39344.1|39324.1|39284.9|39264.9|168
1683011100000|2023-05-02 07:05:00|39341.6|39321.6|39276.9|39256.9|39346.4|39326.4|39276.9|39256.9|140
1683011400000|2023-05-02 07:10:00|39274.4|39254.4|39299.2|39279.2|39331.7|39311.7|39274.4|39254.4|112
1683011700000|2023-05-02 07:15:00|39296.7|39276.7|39299.2|39279.2|39334.2|39314.2|39279.7|39259.7|117
1683012000000|2023-05-02 07:20:00|39296.7|39276.7|39206.7|39186.7|39299.2|39279.2|39194.2|39174.2|225
1683012300000|2023-05-02 07:25:00|39209.2|39189.2|39236.7|39216.7|39259.2|39239.2|39209.2|39189.2|106
1683012600000|2023-05-02 07:30:00|39234.4|39214.4|39254.2|39234.2|39266.2|39246.2|39226.7|39206.7|138
1683012900000|2023-05-02 07:35:00|39258.7|39238.7|39219.2|39199.2|39269.2|39249.2|39186.9|39166.9|105
1683013200000|2023-05-02 07:40:00|39216.7|39196.7|39199.2|39179.2|39229.2|39209.2|39189.2|39169.2|108
1683013500000|2023-05-02 07:45:00|39201.4|39181.4|39194.2|39174.2|39228.9|39208.9|39189.2|39169.2|94
1683013800000|2023-05-02 07:50:00|39196.7|39176.7|39246.2|39226.2|39249.2|39229.2|39191.7|39171.7|99
1683014100000|2023-05-02 07:55:00|39248.7|39228.7|39156.7|39136.7|39248.7|39228.7|39152.2|39132.2|156
1683014400000|2023-05-02 08:00:00|39154.2|39134.2|39101.9|39081.9|39166.7|39146.7|39077.2|39057.2|413
1683014700000|2023-05-02 08:05:00|39099.4|39079.4|39044.5|39024.5|39139.2|39119.2|39029.5|39009.5|256
1683015000000|2023-05-02 08:10:00|39042.2|39022.2|39072|39052|39084.5|39064.5|39039.5|39019.5|205
1683015300000|2023-05-02 08:15:00|39074.2|39054.2|39132|39112|39147|39127|39069.5|39049.5|144
1683015600000|2023-05-02 08:20:00|39129.7|39109.7|39154.5|39134.5|39161.4|39141.4|39124.5|39104.5|114
1683015900000|2023-05-02 08:25:00|39157|39137|39204.5|39184.5|39204.5|39184.5|39157|39137|116
1683016200000|2023-05-02 08:30:00|39209.7|39189.7|39256.5|39236.5|39264|39244|39204.5|39184.5|210
1683016500000|2023-05-02 08:35:00|39256.7|39236.7|39291.5|39271.5|39294|39274|39221.5|39201.5|172
1683016800000|2023-05-02 08:40:00|39294|39274|39301.5|39281.5|39312|39292|39286.7|39266.7|115
1683017100000|2023-05-02 08:45:00|39299.2|39279.2|39319|39299|39319.2|39299.2|39299|39279|131
1683017400000|2023-05-02 08:50:00|39321.2|39301.2|39224|39204|39321.5|39301.5|39224|39204|96
1683017700000|2023-05-02 08:55:00|39221.5|39201.5|39259|39239|39264|39244|39206.5|39186.5|72
1683018000000|2023-05-02 09:00:00|39256.7|39236.7|39264|39244|39289|39269|39251.2|39231.2|56
1683018300000|2023-05-02 09:05:00|39261.5|39241.5|39219|39199|39261.5|39241.5|39211.5|39191.5|68
1683018600000|2023-05-02 09:10:00|39226.2|39206.2|39206.2|39186.2|39238.5|39218.5|39196.5|39176.5|81
1683018900000|2023-05-02 09:15:00|39204|39184|39211.5|39191.5|39216.5|39196.5|39197|39177|62
1683019200000|2023-05-02 09:20:00|39213.7|39193.7|39184|39164|39221.5|39201.5|39181.7|39161.7|35
1683019500000|2023-05-02 09:25:00|39181.5|39161.5|39131.5|39111.5|39184|39164|39131.5|39111.5|78
1683019800000|2023-05-02 09:30:00|39134|39114|39131.5|39111.5|39151.5|39131.5|39111.5|39091.5|74
1683020100000|2023-05-02 09:35:00|39133.7|39113.7|39171.5|39151.5|39176.5|39156.5|39131.5|39111.5|52
1683020400000|2023-05-02 09:40:00|39173.7|39153.7|39184|39164|39194|39174|39173.7|39153.7|74
1683020700000|2023-05-02 09:45:00|39186.2|39166.2|39159.3|39139.3|39209|39189|39159.3|39139.3|66
1683021000000|2023-05-02 09:50:00|39156.5|39136.5|39179|39159|39191.5|39171.5|39149|39129|49
1683021300000|2023-05-02 09:55:00|39176.5|39156.5|39152.3|39132.3|39176.5|39156.5|39137|39117|42
1683021600000|2023-05-02 10:00:00|39152|39132|39102|39082|39157|39137|39097|39077|117
1683021900000|2023-05-02 10:05:00|39104.3|39084.3|39139.5|39119.5|39147|39127|39104.3|39084.3|54
1683022200000|2023-05-02 10:10:00|39142|39122|39139.5|39119.5|39152|39132|39117|39097|49
1683022500000|2023-05-02 10:15:00|39137|39117|39119.6|39099.6|39137|39117|39099.6|39079.6|45
1683022800000|2023-05-02 10:20:00|39122.1|39102.1|39099.6|39079.6|39122.1|39102.1|39079.6|39059.6|65
1683023100000|2023-05-02 10:25:00|39101.8|39081.8|39116.8|39096.8|39134.6|39114.6|39099.6|39079.6|36
1683023400000|2023-05-02 10:30:00|39114.6|39094.6|39134.8|39114.8|39134.8|39114.8|39101.8|39081.8|49
1683023700000|2023-05-02 10:35:00|39134.6|39114.6|39112.1|39092.1|39139.6|39119.6|39111.8|39091.8|32
1683024000000|2023-05-02 10:40:00|39114.3|39094.3|39139.6|39119.6|39139.6|39119.6|39102.1|39082.1|47
1683024300000|2023-05-02 10:45:00|39141.8|39121.8|39122.1|39102.1|39146.8|39126.8|39122.1|39102.1|63
1683024600000|2023-05-02 10:50:00|39124.6|39104.6|39124.6|39104.6|39139.6|39119.6|39112.1|39092.1|52
1683024900000|2023-05-02 10:55:00|39122.3|39102.3|39112.1|39092.1|39124.6|39104.6|39099.6|39079.6|40
1683025200000|2023-05-02 11:00:00|39114.6|39094.6|39097.1|39077.1|39117.1|39097.1|39079.6|39059.6|81
1683025500000|2023-05-02 11:05:00|39099.3|39079.3|39109.6|39089.6|39119.6|39099.6|39096.8|39076.8|81
1683025800000|2023-05-02 11:10:00|39107.1|39087.1|39126.8|39106.8|39129.6|39109.6|39089.6|39069.6|55
1683026100000|2023-05-02 11:15:00|39127.1|39107.1|39134.6|39114.6|39139.6|39119.6|39115.1|39095.1|78
1683026400000|2023-05-02 11:20:00|39136.8|39116.8|39106.8|39086.8|39154.6|39134.6|39104.6|39084.6|95
1683026700000|2023-05-02 11:25:00|39107.1|39087.1|39087.4|39067.4|39117.1|39097.1|39079.6|39059.6|145
1683027000000|2023-05-02 11:30:00|39085.1|39065.1|39049.6|39029.6|39087.4|39067.4|39012.1|38992.1|413
1683027300000|2023-05-02 11:35:00|39046.8|39026.8|39104.1|39084.1|39106.6|39086.6|39032.1|39012.1|399
1683027600000|2023-05-02 11:40:00|39106.3|39086.3|39101.3|39081.3|39128.8|39108.8|39099.1|39079.1|110
1683027900000|2023-05-02 11:45:00|39099.1|39079.1|39116.3|39096.3|39136.3|39116.3|39094.1|39074.1|156
1683028200000|2023-05-02 11:50:00|39114.1|39094.1|39116.6|39096.6|39126.6|39106.6|39102.1|39082.1|163
1683028500000|2023-05-02 11:55:00|39116.3|39096.3|39062.1|39042.1|39121.3|39101.3|39059.4|39039.4|138
1683028800000|2023-05-02 12:00:00|39059.9|39039.9|39064.4|39044.4|39064.4|39044.4|38989.6|38969.6|289
1683029100000|2023-05-02 12:05:00|39066.9|39046.9|39062.4|39042.4|39097.1|39077.1|39052.4|39032.4|237
1683029400000|2023-05-02 12:10:00|39060.2|39040.2|38950.4|38930.4|39062.4|39042.4|38947.7|38927.7|621
1683029700000|2023-05-02 12:15:00|38950.2|38930.2|38970.2|38950.2|38990.2|38970.2|38946|38926|293
1683030000000|2023-05-02 12:20:00|38969.9|38949.9|39027.4|39007.4|39034.9|39014.9|38965.2|38945.2|252
1683030300000|2023-05-02 12:25:00|39029.6|39009.6|38974.9|38954.9|39030.2|39010.2|38967.4|38947.4|330
1683030600000|2023-05-02 12:30:00|38975.2|38955.2|38972.7|38952.7|39015.2|38995.2|38960.2|38940.2|241
1683030900000|2023-05-02 12:35:00|38970.4|38950.4|38925.2|38905.2|39005.2|38985.2|38925.2|38905.2|285
1683031200000|2023-05-02 12:40:00|38918|38898|38987.7|38967.7|38992.7|38972.7|38912.7|38892.7|273
1683031500000|2023-05-02 12:45:00|38985.5|38965.5|38922.7|38902.7|39015.2|38995.2|38922.4|38902.4|260
1683031800000|2023-05-02 12:50:00|38920.2|38900.2|38873.5|38853.5|38922.4|38902.4|38838.5|38818.5|489
1683032100000|2023-05-02 12:55:00|38873.2|38853.2|38863.2|38843.2|38920.5|38900.5|38845.7|38825.7|328
1683032400000|2023-05-02 13:00:00|38861|38841|38825.7|38805.7|38883.2|38863.2|38790.7|38770.7|574
1683032700000|2023-05-02 13:05:00|38823.2|38803.2|38773.2|38753.2|38838.2|38818.2|38760.7|38740.7|512
1683033000000|2023-05-02 13:10:00|38771|38751|38710.7|38690.7|38793.2|38773.2|38698.2|38678.2|627
1683033300000|2023-05-02 13:15:00|38708.2|38688.2|38791|38771|38808.3|38788.3|38708.2|38688.2|541
1683033600000|2023-05-02 13:20:00|38793.5|38773.5|38766.3|38746.3|38798.5|38778.5|38751.3|38731.3|326
1683033900000|2023-05-02 13:25:00|38766|38746|38728.8|38708.8|38766|38746|38696.3|38676.3|326
1683034200000|2023-05-02 13:30:00|38723.8|38703.8|38791.3|38771.3|38796.3|38776.3|38696.3|38676.3|489
1683034500000|2023-05-02 13:35:00|38793.8|38773.8|38793.8|38773.8|38841.3|38821.3|38766.3|38746.3|636
1683034800000|2023-05-02 13:40:00|38796|38776|38776.3|38756.3|38846|38826|38746.3|38726.3|494
1683035100000|2023-05-02 13:45:00|38778.5|38758.5|38781.3|38761.3|38803.5|38783.5|38760.8|38740.8|354
1683035400000|2023-05-02 13:50:00|38786.3|38766.3|38834.1|38814.1|38886|38866|38786.3|38766.3|672
1683035700000|2023-05-02 13:55:00|38831.8|38811.8|38789.1|38769.1|38831.8|38811.8|38748.8|38728.8|484
1683036000000|2023-05-02 14:00:00|38789.4|38769.4|38850.8|38830.8|38930.8|38910.8|38783.8|38763.8|828
1683036300000|2023-05-02 14:05:00|38853.3|38833.3|38798.6|38778.6|38878|38858|38766.3|38746.3|451
1683036600000|2023-05-02 14:10:00|38798.8|38778.8|38866.1|38846.1|38866.3|38846.3|38711.3|38691.3|652
1683036900000|2023-05-02 14:15:00|38866.3|38846.3|38743.8|38723.8|38873.8|38853.8|38731.3|38711.3|464
1683037200000|2023-05-02 14:20:00|38746.1|38726.1|38751.3|38731.3|38826.3|38806.3|38726.3|38706.3|568
1683037500000|2023-05-02 14:25:00|38753.8|38733.8|38776.3|38756.3|38796.3|38776.3|38701.9|38681.9|477
1683037800000|2023-05-02 14:30:00|38778.8|38758.8|38816.6|38796.6|38846.4|38826.4|38771.3|38751.3|503
1683038100000|2023-05-02 14:35:00|38811.9|38791.9|38716.9|38696.9|38811.9|38791.9|38716.4|38696.4|511
1683038400000|2023-05-02 14:40:00|38711.4|38691.4|38831.1|38811.1|38838.9|38818.9|38706.4|38686.4|469
1683038700000|2023-05-02 14:45:00|38828.9|38808.9|38736.1|38716.1|38833.9|38813.9|38713.9|38693.9|334
1683039000000|2023-05-02 14:50:00|38733.9|38713.9|38688.9|38668.9|38743.9|38723.9|38641.9|38621.9|479
1683039300000|2023-05-02 14:55:00|38686.6|38666.6|38676.4|38656.4|38691.4|38671.4|38651.4|38631.4|254
1683039600000|2023-05-02 15:00:00|38673.9|38653.9|38699.1|38679.1|38701.4|38681.4|38591.4|38571.4|620
1683039900000|2023-05-02 15:05:00|38698.9|38678.9|38646.4|38626.4|38721.4|38701.4|38631.7|38611.7|418
1683040200000|2023-05-02 15:10:00|38651.1|38631.1|38666.4|38646.4|38676.4|38656.4|38626.4|38606.4|323
1683040500000|2023-05-02 15:15:00|38668.6|38648.6|38686.1|38666.1|38716.1|38696.1|38668.6|38648.6|405
1683040800000|2023-05-02 15:20:00|38683.9|38663.9|38666.4|38646.4|38696.4|38676.4|38651.7|38631.7|234
1683041100000|2023-05-02 15:25:00|38668.6|38648.6|38696.4|38676.4|38738.6|38718.6|38651.4|38631.4|345
1683041400000|2023-05-02 15:30:00|38698.6|38678.6|38758.9|38738.9|38758.9|38738.9|38686.4|38666.4|376
1683041700000|2023-05-02 15:35:00|38761.4|38741.4|38744.2|38724.2|38779.2|38759.2|38736.4|38716.4|497
1683042000000|2023-05-02 15:40:00|38746.4|38726.4|38703.9|38683.9|38780.9|38760.9|38696.4|38676.4|383
1683042300000|2023-05-02 15:45:00|38701.4|38681.4|38637|38617|38714.5|38694.5|38599.7|38579.7|819
1683042600000|2023-05-02 15:50:00|38637.5|38617.5|38649.5|38629.5|38672|38652|38630|38610|322
1683042900000|2023-05-02 15:55:00|38647|38627|38689.5|38669.5|38691.7|38671.7|38622|38602|223
1683043200000|2023-05-02 16:00:00|38692|38672|38717|38697|38727|38707|38687|38667|220
1683043500000|2023-05-02 16:05:00|38722.2|38702.2|38706.4|38686.4|38756.4|38736.4|38693.9|38673.9|342
1683043800000|2023-05-02 16:10:00|38708.7|38688.7|38687|38667|38716.4|38696.4|38672|38652|274
1683044100000|2023-05-02 16:15:00|38684.5|38664.5|38686.4|38666.4|38688.9|38668.9|38662|38642|173
1683044400000|2023-05-02 16:20:00|38683.9|38663.9|38681.7|38661.7|38687|38667|38651.7|38631.7|326
1683044700000|2023-05-02 16:25:00|38684|38664|38676.5|38656.5|38686.5|38666.5|38666.5|38646.5|144
1683045000000|2023-05-02 16:30:00|38672|38652|38647|38627|38684.5|38664.5|38647|38627|388
1683045300000|2023-05-02 16:35:00|38652|38632|38647|38627|38672|38652|38647|38627|531
1683045600000|2023-05-02 16:40:00|38644.5|38624.5|38632|38612|38652|38632|38627|38607|310
1683045900000|2023-05-02 16:45:00|38627|38607|38616.7|38596.7|38631.7|38611.7|38611.5|38591.5|366
1683046200000|2023-05-02 16:50:00|38614.2|38594.2|38621.5|38601.5|38651.2|38631.2|38601.5|38581.5|372
1683046500000|2023-05-02 16:55:00|38626.5|38606.5|38632|38612|38671.5|38651.5|38606.5|38586.5|1370
1683046800000|2023-05-02 17:00:00|38634.3|38614.3|38686.8|38666.8|38716.2|38696.2|38634.3|38614.3|396
1683047100000|2023-05-02 17:05:00|38689.3|38669.3|38678.7|38658.7|38696.2|38676.2|38671.5|38651.5|186
1683047400000|2023-05-02 17:10:00|38681.2|38661.2|38673.7|38653.7|38696.2|38676.2|38673.7|38653.7|85
1683047700000|2023-05-02 17:15:00|38674|38654|38681.5|38661.5|38694|38674|38669.3|38649.3|95
1683048000000|2023-05-02 17:20:00|38679.3|38659.3|38681.5|38661.5|38691.5|38671.5|38674|38654|48
1683048300000|2023-05-02 17:25:00|38684|38664|38666.5|38646.5|38684|38664|38664|38644|98
1683048600000|2023-05-02 17:30:00|38668.7|38648.7|38704|38684|38721.2|38701.2|38666.5|38646.5|139
1683048900000|2023-05-02 17:35:00|38701.8|38681.8|38706.5|38686.5|38711.5|38691.5|38698.7|38678.7|53
1683049200000|2023-05-02 17:40:00|38704.3|38684.3|38697.1|38677.1|38706.5|38686.5|38691.5|38671.5|54
1683049500000|2023-05-02 17:45:00|38699.3|38679.3|38712.1|38692.1|38717.1|38697.1|38697.1|38677.1|46
1683049800000|2023-05-02 17:50:00|38714.3|38694.3|38702.1|38682.1|38727.1|38707.1|38697.1|38677.1|96
1683050100000|2023-05-02 17:55:00|38704.3|38684.3|38699.3|38679.3|38721.8|38701.8|38699.3|38679.3|60
1683050400000|2023-05-02 18:00:00|38697.1|38677.1|38691.8|38671.8|38706.8|38686.8|38691.8|38671.8|69
1683050700000|2023-05-02 18:05:00|38694.3|38674.3|38684.3|38664.3|38699.3|38679.3|38674.3|38654.3|50
1683051000000|2023-05-02 18:10:00|38684.6|38664.6|38659.6|38639.6|38686.8|38666.8|38657.1|38637.1|35
1683051300000|2023-05-02 18:15:00|38662.1|38642.1|38677.1|38657.1|38679.6|38659.6|38657.1|38637.1|46
1683051600000|2023-05-02 18:20:00|38681.6|38661.6|38677.1|38657.1|38682.4|38662.4|38667.1|38647.1|28
1683051900000|2023-05-02 18:25:00|38674.9|38654.9|38684.6|38664.6|38684.6|38664.6|38664.9|38644.9|60
1683052200000|2023-05-02 18:30:00|38682.1|38662.1|38682.1|38662.1|38687.1|38667.1|38674.6|38654.6|34
1683052500000|2023-05-02 18:35:00|38677.4|38657.4|38682.1|38662.1|38687.1|38667.1|38672.1|38652.1|61
1683052800000|2023-05-02 18:40:00|38682.4|38662.4|38684.9|38664.9|38686.9|38666.9|38672.1|38652.1|42
1683053100000|2023-05-02 18:45:00|38684.6|38664.6|38719.6|38699.6|38724.6|38704.6|38682.1|38662.1|63
1683053400000|2023-05-02 18:50:00|38717.1|38697.1|38709.6|38689.6|38717.1|38697.1|38704.6|38684.6|28
1683053700000|2023-05-02 18:55:00|38707.1|38687.1|38713.8|38693.8|38721.9|38701.9|38707.1|38687.1|77
1683054000000|2023-05-02 19:00:00|38711.6|38691.6|38744.1|38724.1|38746.6|38726.6|38711.6|38691.6|165
1683054300000|2023-05-02 19:05:00|38746.3|38726.3|38754.4|38734.4|38759.1|38739.1|38736.9|38716.9|56
1683054600000|2023-05-02 19:10:00|38756.6|38736.6|38749.1|38729.1|38764.1|38744.1|38749.1|38729.1|60
1683054900000|2023-05-02 19:15:00|38746.6|38726.6|38719.1|38699.1|38748.8|38728.8|38706.6|38686.6|43
1683055200000|2023-05-02 19:20:00|38721.6|38701.6|38729.4|38709.4|38736.6|38716.6|38716.6|38696.6|14
1683055500000|2023-05-02 19:25:00|38731.6|38711.6|38731.6|38711.6|38739.1|38719.1|38729.1|38709.1|13
1683055800000|2023-05-02 19:30:00|38729.4|38709.4|38721.6|38701.6|38731.6|38711.6|38721.6|38701.6|18
1683056100000|2023-05-02 19:35:00|38719.4|38699.4|38726.6|38706.6|38731.6|38711.6|38719.1|38699.1|39
1683056400000|2023-05-02 19:40:00|38726.9|38706.9|38711.6|38691.6|38729.4|38709.4|38711.6|38691.6|54
1683056700000|2023-05-02 19:45:00|38713.9|38693.9|38726.6|38706.6|38726.6|38706.6|38704.7|38684.7|62
1683057000000|2023-05-02 19:50:00|38722.2|38702.2|38761.6|38741.6|38761.6|38741.6|38721.6|38701.6|102
1683057300000|2023-05-02 19:55:00|38759.1|38739.1|38741.7|38721.7|38764.1|38744.1|38741.7|38721.7|129
1683057600000|2023-05-02 20:00:00|38739.4|38719.4|38714.4|38694.4|38741.7|38721.7|38714.4|38694.4|46
1683057900000|2023-05-02 20:05:00|38711.9|38691.9|38724.2|38704.2|38726.7|38706.7|38711.9|38691.9|26
1683058200000|2023-05-02 20:10:00|38726.7|38706.7|38716.7|38696.7|38726.7|38706.7|38716.7|38696.7|9
1683058500000|2023-05-02 20:15:00|38714.4|38694.4|38704.2|38684.2|38714.4|38694.4|38699.2|38679.2|56
1683058800000|2023-05-02 20:20:00|38701.7|38681.7|38701.7|38681.7|38706.7|38686.7|38699.2|38679.2|28
1683059100000|2023-05-02 20:25:00|38704.2|38684.2|38694.2|38674.2|38704.2|38684.2|38692|38672|60
1683059400000|2023-05-02 20:30:00|38696.7|38676.7|38691.7|38671.7|38696.7|38676.7|38691.7|38671.7|7
1683059700000|2023-05-02 20:35:00|||||||||7
1683060000000|2023-05-02 20:40:00|38689.5|38669.5|38686.7|38666.7|38691.7|38671.7|38686.7|38666.7|32
1683060300000|2023-05-02 20:45:00|38691.4|38671.4|38681.7|38661.7|38691.7|38671.7|38681.7|38661.7|30
1683060600000|2023-05-02 20:50:00|38682|38662|38676.7|38656.7|38682|38662|38676.7|38656.7|36
1683060900000|2023-05-02 20:55:00|38674.2|38654.2|38661.4|38641.4|38676.7|38656.7|38659.2|38639.2|74
1683064800000|2023-05-02 22:00:00|38699.5|38679.5|38676.5|38656.5|38706.5|38686.5|38676.5|38656.5|32
1683065100000|2023-05-02 22:05:00|38674.3|38654.3|38671.8|38651.8|38676.8|38656.8|38666.8|38646.8|16
1683065400000|2023-05-02 22:10:00|38674.3|38654.3|38671.8|38651.8|38674.3|38654.3|38671.8|38651.8|2
1683065700000|2023-05-02 22:15:00|38674.3|38654.3|38684.3|38664.3|38684.3|38664.3|38671.8|38651.8|13
1683066000000|2023-05-02 22:20:00|38681.8|38661.8|38689.3|38669.3|38691.8|38671.8|38681.8|38661.8|12
1683066300000|2023-05-02 22:25:00|38691.8|38671.8|38676.8|38656.8|38691.8|38671.8|38676.8|38656.8|13
1683066600000|2023-05-02 22:30:00|38679|38659|38679.3|38659.3|38679.3|38659.3|38674.3|38654.3|8
1683066900000|2023-05-02 22:35:00|38681.8|38661.8|38674.3|38654.3|38681.8|38661.8|38672.1|38652.1|7
1683067200000|2023-05-02 22:40:00|38676.8|38656.8|38679.3|38659.3|38679.3|38659.3|38676.8|38656.8|14
1683067500000|2023-05-02 22:45:00|38679|38659|38681.8|38661.8|38684.3|38664.3|38676.8|38656.8|5
1683067800000|2023-05-02 22:50:00|38684|38664|38689.3|38669.3|38689.3|38669.3|38681.8|38661.8|8
1683068100000|2023-05-02 22:55:00|38686.8|38666.8|38686.8|38666.8|38687.1|38667.1|38686.8|38666.8|12
1683068400000|2023-05-02 23:00:00|38684.3|38664.3|38679.3|38659.3|38684.3|38664.3|38671.8|38651.8|26
1683068700000|2023-05-02 23:05:00|38681.8|38661.8|38679.3|38659.3|38686.5|38666.5|38679.3|38659.3|6
1683069000000|2023-05-02 23:10:00|38676.8|38656.8|38676.8|38656.8|38676.8|38656.8|38674.3|38654.3|9
1683069300000|2023-05-02 23:15:00|38679.1|38659.1|38684.1|38664.1|38684.1|38664.1|38679.1|38659.1|2
1683069600000|2023-05-02 23:20:00|38681.8|38661.8|38684.3|38664.3|38686.8|38666.8|38681.8|38661.8|5
1683069900000|2023-05-02 23:25:00|38682.1|38662.1|38681.8|38661.8|38684.3|38664.3|38681.8|38661.8|5
1683070200000|2023-05-02 23:30:00|38679.3|38659.3|38676.9|38656.9|38679.4|38659.4|38674.4|38654.4|9
1683070500000|2023-05-02 23:35:00|38674.6|38654.6|38679.4|38659.4|38679.4|38659.4|38674.4|38654.4|13
1683070800000|2023-05-02 23:40:00|38679.1|38659.1|38676.9|38656.9|38679.4|38659.4|38676.9|38656.9|15
1683071100000|2023-05-02 23:45:00|38679.4|38659.4|38684.4|38664.4|38684.4|38664.4|38676.9|38656.9|16
1683071400000|2023-05-02 23:50:00|38681.9|38661.9|38679.4|38659.4|38684.4|38664.4|38679.4|38659.4|12
1683071700000|2023-05-02 23:55:00|38676.9|38656.9|38671.9|38651.9|38676.9|38656.9|38666.9|38646.9|25
1683072000000|2023-05-03 00:00:00|38676.9|38656.9|38634.7|38614.7|38676.9|38656.9|38626.9|38606.9|102
1683072300000|2023-05-03 00:05:00|38634.4|38614.4|38629.4|38609.4|38636.9|38616.9|38622.2|38602.2|25
1683072600000|2023-05-03 00:10:00|38626.9|38606.9|38636.9|38616.9|38636.9|38616.9|38611.9|38591.9|47
1683072900000|2023-05-03 00:15:00|38639.1|38619.1|38646.9|38626.9|38656.6|38636.6|38627.2|38607.2|33
1683073200000|2023-05-03 00:20:00|38644.4|38624.4|38637.2|38617.2|38649.4|38629.4|38617.2|38597.2|37
1683073500000|2023-05-03 00:25:00|38636.9|38616.9|38646.9|38626.9|38649.1|38629.1|38626.9|38606.9|16
1683073800000|2023-05-03 00:30:00|38649.1|38629.1|38661.9|38641.9|38664.4|38644.4|38649.1|38629.1|30
1683074100000|2023-05-03 00:35:00|38664.1|38644.1|38684.4|38664.4|38684.4|38664.4|38659.4|38639.4|30
1683074400000|2023-05-03 00:40:00|38686.9|38666.9|38671.9|38651.9|38689.4|38669.4|38661.9|38641.9|34
1683074700000|2023-05-03 00:45:00|38669.7|38649.7|38669.4|38649.4|38671.9|38651.9|38661.9|38641.9|13
1683075000000|2023-05-03 00:50:00|38673.9|38653.9|38669.4|38649.4|38674.4|38654.4|38666.9|38646.9|21
1683075300000|2023-05-03 00:55:00|38671.6|38651.6|38681.9|38661.9|38681.9|38661.9|38669.4|38649.4|21
1683075600000|2023-05-03 01:00:00|38679.7|38659.7|38649.4|38629.4|38691.9|38671.9|38649.4|38629.4|89
1683075900000|2023-05-03 01:05:00|38649.1|38629.1|38611.9|38591.9|38649.1|38629.1|38609.4|38589.4|70
1683076200000|2023-05-03 01:10:00|38614.4|38594.4|38631.9|38611.9|38639.4|38619.4|38611.9|38591.9|15
1683076500000|2023-05-03 01:15:00|38629.7|38609.7|38586.9|38566.9|38636.9|38616.9|38581.9|38561.9|141
1683076800000|2023-05-03 01:20:00|38591.7|38571.7|38647|38627|38647|38627|38589.2|38569.2|130
1683077100000|2023-05-03 01:25:00|38649.5|38629.5|38639.5|38619.5|38654.5|38634.5|38632|38612|24
1683077400000|2023-05-03 01:30:00|38637.2|38617.2|38612|38592|38639.5|38619.5|38599.5|38579.5|56
1683077700000|2023-05-03 01:35:00|38609.5|38589.5|38629.5|38609.5|38652|38632|38609.5|38589.5|46
1683078000000|2023-05-03 01:40:00|38632|38612|38629.5|38609.5|38641.7|38621.7|38627|38607|43
1683078300000|2023-05-03 01:45:00|38627.3|38607.3|38624.5|38604.5|38642|38622|38619.5|38599.5|41
1683078600000|2023-05-03 01:50:00|38622.3|38602.3|38572|38552|38624.5|38604.5|38564.5|38544.5|118
1683078900000|2023-05-03 01:55:00|38569.8|38549.8|38604.5|38584.5|38604.5|38584.5|38569.8|38549.8|44
1683079200000|2023-05-03 02:00:00|38602|38582|38634.5|38614.5|38634.5|38614.5|38589.5|38569.5|43
1683079500000|2023-05-03 02:05:00|38634.8|38614.8|38644.5|38624.5|38654.5|38634.5|38629.5|38609.5|64
1683079800000|2023-05-03 02:10:00|38642|38622|38592|38572|38647|38627|38589.5|38569.5|84
1683080100000|2023-05-03 02:15:00|38589.5|38569.5|38594.5|38574.5|38599.5|38579.5|38582|38562|37
1683080400000|2023-05-03 02:20:00|38597|38577|38609.5|38589.5|38619.5|38599.5|38589.5|38569.5|42
1683080700000|2023-05-03 02:25:00|38612|38592|38602.3|38582.3|38624.5|38604.5|38602|38582|32
1683081000000|2023-05-03 02:30:00|38602|38582|38589.8|38569.8|38612|38592|38589.8|38569.8|48
1683081300000|2023-05-03 02:35:00|38592|38572|38607|38587|38607|38587|38579.5|38559.5|26
1683081600000|2023-05-03 02:40:00|38604.5|38584.5|38572|38552|38604.5|38584.5|38572|38552|14
1683081900000|2023-05-03 02:45:00|38569.5|38549.5|38599.5|38579.5|38607|38587|38559.5|38539.5|64
1683082200000|2023-05-03 02:50:00|38597.3|38577.3|38597|38577|38604.5|38584.5|38594.5|38574.5|33
1683082500000|2023-05-03 02:55:00|38599.5|38579.5|38599.5|38579.5|38604.5|38584.5|38599.5|38579.5|16
1683082800000|2023-05-03 03:00:00|38602|38582|38582|38562|38602|38582|38582|38562|34
1683083100000|2023-05-03 03:05:00|38579.8|38559.8|38572.1|38552.1|38581.8|38561.8|38569.5|38549.5|20
1683083400000|2023-05-03 03:10:00|38574.6|38554.6|38569.8|38549.8|38574.6|38554.6|38559.6|38539.6|27
1683083700000|2023-05-03 03:15:00|38569.6|38549.6|38554.6|38534.6|38572.1|38552.1|38552.1|38532.1|22
1683084000000|2023-05-03 03:20:00|38552.1|38532.1|38467.4|38447.4|38552.1|38532.1|38467.4|38447.4|227
1683084300000|2023-05-03 03:25:00|38469.6|38449.6|38507.4|38487.4|38509.9|38489.9|38469.6|38449.6|66
1683084600000|2023-05-03 03:30:00|38504.9|38484.9|38504.9|38484.9|38514.9|38494.9|38502.4|38482.4|35
1683084900000|2023-05-03 03:35:00|38507.1|38487.1|38519.9|38499.9|38519.9|38499.9|38502.4|38482.4|22
1683085200000|2023-05-03 03:40:00|38522.1|38502.1|38522.4|38502.4|38530.2|38510.2|38512.4|38492.4|71
1683085500000|2023-05-03 03:45:00|38522.7|38502.7|38512.7|38492.7|38522.7|38502.7|38507.7|38487.7|28
1683085800000|2023-05-03 03:50:00|38510.2|38490.2|38520.2|38500.2|38530.5|38510.5|38507.7|38487.7|31
1683086100000|2023-05-03 03:55:00|38520.5|38500.5|38525.2|38505.2|38532.7|38512.7|38520.2|38500.2|7
1683086400000|2023-05-03 04:00:00|38520.2|38500.2|38497.7|38477.7|38522.7|38502.7|38495.2|38475.2|49
1683086700000|2023-05-03 04:05:00|38495.2|38475.2|38502.7|38482.7|38502.7|38482.7|38485.2|38465.2|44
1683087000000|2023-05-03 04:10:00|38500.2|38480.2|38502.7|38482.7|38507.7|38487.7|38500.2|38480.2|15
1683087300000|2023-05-03 04:15:00|38500.2|38480.2|38495.2|38475.2|38500.2|38480.2|38495.2|38475.2|6
1683087600000|2023-05-03 04:20:00|38497.4|38477.4|38497.7|38477.7|38500.2|38480.2|38485.2|38465.2|62
1683087900000|2023-05-03 04:25:00|38497.4|38477.4|38497.7|38477.7|38500.2|38480.2|38490.2|38470.2|11
1683088200000|2023-05-03 04:30:00|38500.2|38480.2|38485.5|38465.5|38500.2|38480.2|38485.2|38465.2|41
1683088500000|2023-05-03 04:35:00|38483|38463|38510.2|38490.2|38520.2|38500.2|38482.7|38462.7|47
1683088800000|2023-05-03 04:40:00|38512.4|38492.4|38507.7|38487.7|38515.2|38495.2|38505.2|38485.2|12
1683089100000|2023-05-03 04:45:00|38505.5|38485.5|38505.2|38485.2|38505.5|38485.5|38495.2|38475.2|29
1683089400000|2023-05-03 04:50:00|38502.7|38482.7|38495.2|38475.2|38502.7|38482.7|38490.2|38470.2|54
1683089700000|2023-05-03 04:55:00|38497.7|38477.7|38510.2|38490.2|38515.2|38495.2|38497.7|38477.7|32
1683090000000|2023-05-03 05:00:00|38510.5|38490.5|38522.7|38502.7|38532.7|38512.7|38510.2|38490.2|49
1683090300000|2023-05-03 05:05:00|38520.2|38500.2|38490.5|38470.5|38520.2|38500.2|38488|38468|52
1683090600000|2023-05-03 05:10:00|38488|38468|38507.8|38487.8|38507.8|38487.8|38485.8|38465.8|40
1683090900000|2023-05-03 05:15:00|38510.3|38490.3|38515.3|38495.3|38530|38510|38510.3|38490.3|20
1683091200000|2023-05-03 05:20:00|38512.8|38492.8|38510.3|38490.3|38515|38495|38477.8|38457.8|63
1683091500000|2023-05-03 05:25:00|38525|38505|38500.3|38480.3|38530.3|38510.3|38492.8|38472.8|40
1683091800000|2023-05-03 05:30:00|38498.1|38478.1|38477.8|38457.8|38498.1|38478.1|38475.3|38455.3|34
1683092100000|2023-05-03 05:35:00|38475.3|38455.3|38460.3|38440.3|38480.3|38460.3|38460.3|38440.3|72
1683092400000|2023-05-03 05:40:00|38462.5|38442.5|38460|38440|38462.8|38442.8|38437.8|38417.8|58
1683092700000|2023-05-03 05:45:00|38460.3|38440.3|38450.3|38430.3|38460.3|38440.3|38447.8|38427.8|22
1683093000000|2023-05-03 05:50:00|38447.8|38427.8|38430.3|38410.3|38455|38435|38400.3|38380.3|133
1683093300000|2023-05-03 05:55:00|38430.9|38410.9|38450.3|38430.3|38452.5|38432.5|38430.9|38410.9|40
1683093600000|2023-05-03 06:00:00|38448.1|38428.1|38417.8|38397.8|38467.8|38447.8|38405.9|38385.9|144
1683093900000|2023-05-03 06:05:00|38415.6|38395.6|38465|38445|38465|38445|38407.8|38387.8|87
1683094200000|2023-05-03 06:10:00|38465.3|38445.3|38522.8|38502.8|38525.3|38505.3|38465.3|38445.3|150
1683094500000|2023-05-03 06:15:00|38520.3|38500.3|38510.3|38490.3|38522.8|38502.8|38505.3|38485.3|85
1683094800000|2023-05-03 06:20:00|38512.5|38492.5|38505.3|38485.3|38515.3|38495.3|38485.3|38465.3|53
1683095100000|2023-05-03 06:25:00|38507.8|38487.8|38545.3|38525.3|38545.3|38525.3|38507.8|38487.8|82
1683095400000|2023-05-03 06:30:00|38547.8|38527.8|38547.8|38527.8|38555.3|38535.3|38542.8|38522.8|49
1683095700000|2023-05-03 06:35:00|38545.6|38525.6|38482.8|38462.8|38547.8|38527.8|38480.3|38460.3|85
1683096000000|2023-05-03 06:40:00|38485.3|38465.3|38442.8|38422.8|38495.3|38475.3|38442.5|38422.5|107
1683096300000|2023-05-03 06:45:00|38445|38425|38472.5|38452.5|38479.8|38459.8|38430|38410|102
1683096600000|2023-05-03 06:50:00|38474.8|38454.8|38462.8|38442.8|38490.1|38470.1|38452.8|38432.8|72
1683096900000|2023-05-03 06:55:00|38465.3|38445.3|38480.4|38460.4|38502.9|38482.9|38465.3|38445.3|88
1683097200000|2023-05-03 07:00:00|38477.6|38457.6|38554.8|38534.8|38564.8|38544.8|38465.4|38445.4|290
1683097500000|2023-05-03 07:05:00|38552.3|38532.3|38502.9|38482.9|38552.3|38532.3|38460.4|38440.4|180
1683097800000|2023-05-03 07:10:00|38500.4|38480.4|38617.3|38597.3|38624.5|38604.5|38500.4|38480.4|215
1683098100000|2023-05-03 07:15:00|38619.8|38599.8|38697.3|38677.3|38716.7|38696.7|38619.8|38599.8|348
1683098400000|2023-05-03 07:20:00|38699.8|38679.8|38679.8|38659.8|38734.8|38714.8|38677.3|38657.3|225
1683098700000|2023-05-03 07:25:00|38677.6|38657.6|38617.3|38597.3|38677.6|38657.6|38612.3|38592.3|155
1683099000000|2023-05-03 07:30:00|38612.3|38592.3|38624.8|38604.8|38637.3|38617.3|38600.1|38580.1|100
1683099300000|2023-05-03 07:35:00|38622.6|38602.6|38677.3|38657.3|38679.8|38659.8|38622.3|38602.3|144
1683099600000|2023-05-03 07:40:00|38675.1|38655.1|38634.8|38614.8|38677.3|38657.3|38632.3|38612.3|93
1683099900000|2023-05-03 07:45:00|38637.3|38617.3|38644.8|38624.8|38659.8|38639.8|38634.8|38614.8|88
1683100200000|2023-05-03 07:50:00|38647|38627|38610.1|38590.1|38677.3|38657.3|38604.8|38584.8|175
1683100500000|2023-05-03 07:55:00|38609.8|38589.8|38647.3|38627.3|38647.3|38627.3|38607.3|38587.3|119
1683100800000|2023-05-03 08:00:00|38649.8|38629.8|38659.8|38639.8|38662.3|38642.3|38604.8|38584.8|143
1683101100000|2023-05-03 08:05:00|38662|38642|38682.3|38662.3|38704.8|38684.8|38662|38642|224
1683101400000|2023-05-03 08:10:00|38684.8|38664.8|38629.8|38609.8|38699.8|38679.8|38612.3|38592.3|127
1683101700000|2023-05-03 08:15:00|38632|38612|38667.3|38647.3|38679.8|38659.8|38629.8|38609.8|88
1683102000000|2023-05-03 08:20:00|38665.1|38645.1|38677.6|38657.6|38684.8|38664.8|38652.3|38632.3|87
1683102300000|2023-05-03 08:25:00|38675.4|38655.4|38622.6|38602.6|38677.3|38657.3|38622.6|38602.6|73
1683102600000|2023-05-03 08:30:00|38622.3|38602.3|38535.1|38515.1|38627.3|38607.3|38532.4|38512.4|181
1683102900000|2023-05-03 08:35:00|38534.9|38514.9|38583|38563|38583|38563|38515.4|38495.4|258
1683103200000|2023-05-03 08:40:00|38585.5|38565.5|38573|38553|38595.5|38575.5|38565.5|38545.5|123
1683103500000|2023-05-03 08:45:00|38575.2|38555.2|38565.5|38545.5|38575.5|38555.5|38555.5|38535.5|66
1683103800000|2023-05-03 08:50:00|38568|38548|38608|38588|38610.8|38590.8|38560.5|38540.5|61
1683104100000|2023-05-03 08:55:00|38610.5|38590.5|38583|38563|38613|38593|38583|38563|60
1683104400000|2023-05-03 09:00:00|38580.8|38560.8|38580.5|38560.5|38602.7|38582.7|38575.5|38555.5|60
1683104700000|2023-05-03 09:05:00|38583|38563|38563|38543|38587.7|38567.7|38550.5|38530.5|89
1683105000000|2023-05-03 09:10:00|38565.2|38545.2|38617.7|38597.7|38629.6|38609.6|38565.2|38545.2|117
1683105300000|2023-05-03 09:15:00|38615.5|38595.5|38585.2|38565.2|38615.5|38595.5|38582.7|38562.7|51
1683105600000|2023-05-03 09:20:00|38582.7|38562.7|38600.2|38580.2|38607.7|38587.7|38565.8|38545.8|59
1683105900000|2023-05-03 09:25:00|38595.2|38575.2|38575.2|38555.2|38600.2|38580.2|38565.2|38545.2|44
1683106200000|2023-05-03 09:30:00|38570.5|38550.5|38563.3|38543.3|38587.4|38567.4|38558|38538|74
1683106500000|2023-05-03 09:35:00|38562.7|38542.7|38575.2|38555.2|38580.2|38560.2|38552.7|38532.7|45
1683106800000|2023-05-03 09:40:00|38577.7|38557.7|38597.7|38577.7|38602.7|38582.7|38562.7|38542.7|37
1683107100000|2023-05-03 09:45:00|38598|38578|38577.7|38557.7|38605.2|38585.2|38572.7|38552.7|69
1683107400000|2023-05-03 09:50:00|38579.9|38559.9|38595.2|38575.2|38595.2|38575.2|38567.7|38547.7|32
1683107700000|2023-05-03 09:55:00|38597.4|38577.4|38587.4|38567.4|38615.2|38595.2|38585.2|38565.2|70
1683108000000|2023-05-03 10:00:00|38584.9|38564.9|38565.2|38545.2|38587.4|38567.4|38552.7|38532.7|69
1683108300000|2023-05-03 10:05:00|38567.7|38547.7|38547.7|38527.7|38585.2|38565.2|38540.2|38520.2|68
1683108600000|2023-05-03 10:10:00|38545.2|38525.2|38530.2|38510.2|38547.4|38527.4|38522.7|38502.7|87
1683108900000|2023-05-03 10:15:00|38528|38508|38517.7|38497.7|38528|38508|38472.7|38452.7|188
1683109200000|2023-05-03 10:20:00|38515.2|38495.2|38512.8|38492.8|38530.3|38510.3|38502.8|38482.8|69
1683109500000|2023-05-03 10:25:00|38510.6|38490.6|38545.3|38525.3|38550.3|38530.3|38490.3|38470.3|143
1683109800000|2023-05-03 10:30:00|38547.5|38527.5|38560.3|38540.3|38582.8|38562.8|38542.8|38522.8|138
1683110100000|2023-05-03 10:35:00|38562.5|38542.5|38627.8|38607.8|38629.7|38609.7|38562.5|38542.5|96
1683110400000|2023-05-03 10:40:00|38623.1|38603.1|38647.5|38627.5|38657.5|38637.5|38620.6|38600.6|135
1683110700000|2023-05-03 10:45:00|38645.3|38625.3|38597.8|38577.8|38645.3|38625.3|38597.5|38577.5|77
1683111000000|2023-05-03 10:50:00|38597.5|38577.5|38615|38595|38617.8|38597.8|38592.5|38572.5|89
1683111300000|2023-05-03 10:55:00|38617.2|38597.2|38612.5|38592.5|38627.5|38607.5|38607.5|38587.5|56
1683111600000|2023-05-03 11:00:00|38615|38595|38575.6|38555.6|38620|38600|38562.8|38542.8|74
1683111900000|2023-05-03 11:05:00|38573.4|38553.4|38563.1|38543.1|38573.4|38553.4|38548.1|38528.1|44
1683112200000|2023-05-03 11:10:00|38565.3|38545.3|38538.1|38518.1|38573.1|38553.1|38535.6|38515.6|78
1683112500000|2023-05-03 11:15:00|38537.8|38517.8|38565.3|38545.3|38570.3|38550.3|38530.6|38510.6|63
1683112800000|2023-05-03 11:20:00|38565.6|38545.6|38548.1|38528.1|38565.6|38545.6|38545.6|38525.6|67
1683113100000|2023-05-03 11:25:00|38548.4|38528.4|38595.6|38575.6|38598.1|38578.1|38543.1|38523.1|128
1683113400000|2023-05-03 11:30:00|38593.1|38573.1|38607.8|38587.8|38620.3|38600.3|38588.1|38568.1|192
1683113700000|2023-05-03 11:35:00|38610|38590|38580.6|38560.6|38640.3|38620.3|38573.1|38553.1|223
1683114000000|2023-05-03 11:40:00|38582.8|38562.8|38608.1|38588.1|38620.6|38600.6|38580.9|38560.9|131
1683114300000|2023-05-03 11:45:00|38607.8|38587.8|38637.8|38617.8|38637.8|38617.8|38605.6|38585.6|134
1683114600000|2023-05-03 11:50:00|38635.3|38615.3|38658.1|38638.1|38658.1|38638.1|38620.9|38600.9|185
1683114900000|2023-05-03 11:55:00|38653.1|38633.1|38618.5|38598.5|38675.3|38655.3|38618.5|38598.5|273
1683115200000|2023-05-03 12:00:00|38616.3|38596.3|38531|38511|38618.5|38598.5|38528.5|38508.5|400
1683115500000|2023-05-03 12:05:00|38528.5|38508.5|38518.8|38498.8|38556.3|38536.3|38518.5|38498.5|285
1683115800000|2023-05-03 12:10:00|38516.6|38496.6|38546.6|38526.6|38546.6|38526.6|38486.6|38466.6|606
1683116100000|2023-05-03 12:15:00|38544.4|38524.4|38514.4|38494.4|38544.4|38524.4|38457.5|38437.5|347
1683116400000|2023-05-03 12:20:00|38516.6|38496.6|38496|38476|38519.1|38499.1|38476.9|38456.9|367
1683116700000|2023-05-03 12:25:00|38496.3|38476.3|38462.2|38442.2|38514.1|38494.1|38441.9|38421.9|412
1683117000000|2023-05-03 12:30:00|38464.4|38444.4|38451.9|38431.9|38481.9|38461.9|38429.7|38409.7|403
1683117300000|2023-05-03 12:35:00|38454.1|38434.1|38466.9|38446.9|38474.4|38454.4|38444.4|38424.4|204
1683117600000|2023-05-03 12:40:00|38464.4|38444.4|38479.7|38459.7|38501.9|38481.9|38451.9|38431.9|247
1683117900000|2023-05-03 12:45:00|38484.4|38464.4|38467.5|38447.5|38489.1|38469.1|38441.9|38421.9|219
1683118200000|2023-05-03 12:50:00|38469.4|38449.4|38459.4|38439.4|38481.9|38461.9|38434.4|38414.4|220
1683118500000|2023-05-03 12:55:00|38461.9|38441.9|38439.4|38419.4|38486.9|38466.9|38434.4|38414.4|267
1683118800000|2023-05-03 13:00:00|38441.6|38421.6|38436.3|38416.3|38469.4|38449.4|38414.7|38394.7|402
1683119100000|2023-05-03 13:05:00|38438.5|38418.5|38429.4|38409.4|38459.4|38439.4|38417.2|38397.2|244
1683119400000|2023-05-03 13:10:00|38431.6|38411.6|38434.4|38414.4|38461.9|38441.9|38431.6|38411.6|181
1683119700000|2023-05-03 13:15:00|38432.3|38412.3|38521|38501|38528.8|38508.8|38429.4|38409.4|375
1683120000000|2023-05-03 13:20:00|38523.2|38503.2|38438.8|38418.8|38526|38506|38438.8|38418.8|238
1683120300000|2023-05-03 13:25:00|38441|38421|38478.8|38458.8|38488.5|38468.5|38434.5|38414.5|213
1683120600000|2023-05-03 13:30:00|38476.7|38456.7|38475.7|38455.7|38506.4|38486.4|38448.9|38428.9|459
1683120900000|2023-05-03 13:35:00|38473.2|38453.2|38438.9|38418.9|38490.7|38470.7|38438.9|38418.9|242
1683121200000|2023-05-03 13:40:00|38436.7|38416.7|38503.3|38483.3|38508.3|38488.3|38428.9|38408.9|388
1683121500000|2023-05-03 13:45:00|38501.1|38481.1|38475.4|38455.4|38503.3|38483.3|38443.3|38423.3|239
1683121800000|2023-05-03 13:50:00|38475.8|38455.8|38436.4|38416.4|38483.3|38463.3|38428.9|38408.9|200
1683122100000|2023-05-03 13:55:00|38438.6|38418.6|38371.4|38351.4|38441.4|38421.4|38351.4|38331.4|445
1683122400000|2023-05-03 14:00:00|38373.9|38353.9|38481.4|38461.4|38483.9|38463.9|38373.9|38353.9|551
1683122700000|2023-05-03 14:05:00|38483.6|38463.6|38433.6|38413.6|38536.4|38516.4|38426.4|38406.4|432
1683123000000|2023-05-03 14:10:00|38436.4|38416.4|38391.4|38371.4|38436.4|38416.4|38378.9|38358.9|441
1683123300000|2023-05-03 14:15:00|38389.2|38369.2|38413.6|38393.6|38418.9|38398.9|38388.9|38368.9|342
1683123600000|2023-05-03 14:20:00|38411.4|38391.4|38371.4|38351.4|38423.6|38403.6|38361.4|38341.4|294
1683123900000|2023-05-03 14:25:00|38369.2|38349.2|38396.7|38376.7|38403.9|38383.9|38361.7|38341.7|298
1683124200000|2023-05-03 14:30:00|38396.4|38376.4|38381.7|38361.7|38408.9|38388.9|38351.4|38331.4|547
1683124500000|2023-05-03 14:35:00|38378.9|38358.9|38406.4|38386.4|38441.1|38421.1|38363.9|38343.9|297
1683124800000|2023-05-03 14:40:00|38406.7|38386.7|38436.4|38416.4|38443.9|38423.9|38406.7|38386.7|162
1683125100000|2023-05-03 14:45:00|38433.9|38413.9|38413.9|38393.9|38436.4|38416.4|38389.2|38369.2|221
1683125400000|2023-05-03 14:50:00|38416.7|38396.7|38443.9|38423.9|38461.4|38441.4|38416.7|38396.7|234
1683125700000|2023-05-03 14:55:00|38446.1|38426.1|38451.8|38431.8|38483.9|38463.9|38441.4|38421.4|208
1683126000000|2023-05-03 15:00:00|38451.4|38431.4|38416.8|38396.8|38456.4|38436.4|38370.2|38350.2|297
1683126300000|2023-05-03 15:05:00|38414.6|38394.6|38409.3|38389.3|38429.6|38409.6|38397.1|38377.1|200
1683126600000|2023-05-03 15:10:00|38407.1|38387.1|38394|38374|38409|38389|38379.3|38359.3|170
1683126900000|2023-05-03 15:15:00|38389.6|38369.6|38324|38304|38404|38384|38324|38304|408
1683127200000|2023-05-03 15:20:00|38326.5|38306.5|38356.5|38336.5|38374|38354|38324|38304|306
1683127500000|2023-05-03 15:25:00|38359|38339|38344|38324|38371.5|38351.5|38341.5|38321.5|257
1683127800000|2023-05-03 15:30:00|38341.8|38321.8|38363.4|38343.4|38398.4|38378.4|38339|38319|401
1683128100000|2023-05-03 15:35:00|38367.7|38347.7|38425.9|38405.9|38470.6|38450.6|38367.7|38347.7|400
1683128400000|2023-05-03 15:40:00|38428.1|38408.1|38405.9|38385.9|38438.4|38418.4|38393.4|38373.4|223
1683128700000|2023-05-03 15:45:00|38403.7|38383.7|38400.9|38380.9|38428.4|38408.4|38398.4|38378.4|304
1683129000000|2023-05-03 15:50:00|38398.4|38378.4|38483.4|38463.4|38495.9|38475.9|38398.4|38378.4|345
1683129300000|2023-05-03 15:55:00|38478.4|38458.4|38428.4|38408.4|38495.9|38475.9|38418.4|38398.4|287
1683129600000|2023-05-03 16:00:00|38430.6|38410.6|38420.9|38400.9|38448.4|38428.4|38413.4|38393.4|218
1683129900000|2023-05-03 16:05:00|38423.4|38403.4|38443.7|38423.7|38455.9|38435.9|38408.4|38388.4|207
1683130200000|2023-05-03 16:10:00|38445.9|38425.9|38455.9|38435.9|38467.8|38447.8|38438.7|38418.7|185
1683130500000|2023-05-03 16:15:00|38455.6|38435.6|38445.9|38425.9|38455.9|38435.9|38430.9|38410.9|125
1683130800000|2023-05-03 16:20:00|38448.4|38428.4|38465.3|38445.3|38465.3|38445.3|38428.4|38408.4|163
1683131100000|2023-05-03 16:25:00|38468.4|38448.4|38459|38439|38493.4|38473.4|38454|38434|408
1683131400000|2023-05-03 16:30:00|38463.4|38443.4|38465.6|38445.6|38474|38454|38451.8|38431.8|333
1683131700000|2023-05-03 16:35:00|38467.8|38447.8|38468.4|38448.4|38478.4|38458.4|38460.9|38440.9|203
1683132000000|2023-05-03 16:40:00|38466.2|38446.2|38473.4|38453.4|38485.9|38465.9|38463.4|38443.4|261
1683132300000|2023-05-03 16:45:00|38475.9|38455.9|38465.9|38445.9|38488.1|38468.1|38463.4|38443.4|254
1683132600000|2023-05-03 16:50:00|38468.4|38448.4|38483.7|38463.7|38496.2|38476.2|38463.4|38443.4|276
1683132900000|2023-05-03 16:55:00|38481.2|38461.2|38483.4|38463.4|38495|38475|38448.1|38428.1|1372
1683133200000|2023-05-03 17:00:00|38485.6|38465.6|38456.3|38436.3|38490.9|38470.9|38456.3|38436.3|194
1683133500000|2023-05-03 17:05:00|38458.1|38438.1|38455.6|38435.6|38458.4|38438.4|38443.4|38423.4|75
1683133800000|2023-05-03 17:10:00|38456|38436|38456.3|38436.3|38468.1|38448.1|38453.5|38433.5|90
1683134100000|2023-05-03 17:15:00|38458.5|38438.5|38498.1|38478.1|38501|38481|38453.5|38433.5|163
1683134400000|2023-05-03 17:20:00|38498.5|38478.5|38496|38476|38506|38486|38491|38471|90
1683134700000|2023-05-03 17:25:00|38493.5|38473.5|38516|38496|38520.7|38500.7|38493.5|38473.5|61
1683135000000|2023-05-03 17:30:00|38518.5|38498.5|38476|38456|38518.5|38498.5|38473.5|38453.5|113
1683135300000|2023-05-03 17:35:00|38478.2|38458.2|38498.2|38478.2|38503.5|38483.5|38476|38456|71
1683135600000|2023-05-03 17:40:00|38498.5|38478.5|38513.5|38493.5|38521|38501|38498.5|38478.5|65
1683135900000|2023-05-03 17:45:00|38516|38496|38493.5|38473.5|38521|38501|38493.5|38473.5|67
1683136200000|2023-05-03 17:50:00|38496|38476|38508.5|38488.5|38515.4|38495.4|38496|38476|105
1683136500000|2023-05-03 17:55:00|38510.7|38490.7|38493.8|38473.8|38513.5|38493.5|38493.8|38473.8|80
1683136800000|2023-05-03 18:00:00|38493.5|38473.5|38530.4|38510.4|38630.4|38610.4|38478.5|38458.5|818
1683137100000|2023-05-03 18:05:00|38530.7|38510.7|38557.6|38537.6|38567.6|38547.6|38501|38481|276
1683137400000|2023-05-03 18:10:00|38555.7|38535.7|38592.9|38572.9|38592.9|38572.9|38502.9|38482.9|164
1683137700000|2023-05-03 18:15:00|38595.1|38575.1|38555.4|38535.4|38602.9|38582.9|38526|38506|161
1683138000000|2023-05-03 18:20:00|38557.6|38537.6|38563.5|38543.5|38572.9|38552.9|38517.9|38497.9|96
1683138300000|2023-05-03 18:25:00|38560.7|38540.7|38545.4|38525.4|38577.9|38557.9|38540.4|38520.4|112
1683138600000|2023-05-03 18:30:00|38547.9|38527.9|38530.4|38510.4|38560.1|38540.1|38490.4|38470.4|330
1683138900000|2023-05-03 18:35:00|38528.2|38508.2|38605.4|38585.4|38615.4|38595.4|38477.9|38457.9|458
1683139200000|2023-05-03 18:40:00|38605.1|38585.1|38565.7|38545.7|38665.7|38645.7|38557.9|38537.9|377
1683139500000|2023-05-03 18:45:00|38565.4|38545.4|38585.4|38565.4|38617.9|38597.9|38540.4|38520.4|189
1683139800000|2023-05-03 18:50:00|38582.9|38562.9|38590.1|38570.1|38597.6|38577.6|38520.4|38500.4|201
1683140100000|2023-05-03 18:55:00|38590.4|38570.4|38622.9|38602.9|38652.9|38632.9|38570.4|38550.4|187
1683140400000|2023-05-03 19:00:00|38625.4|38605.4|38565.4|38545.4|38625.4|38605.4|38550.4|38530.4|155
1683140700000|2023-05-03 19:05:00|38567.6|38547.6|38540.4|38520.4|38622.9|38602.9|38525.1|38505.1|166
1683141000000|2023-05-03 19:10:00|38538.3|38518.3|38515.4|38495.4|38542.9|38522.9|38502.9|38482.9|120
1683141300000|2023-05-03 19:15:00|38517.9|38497.9|38567.9|38547.9|38590.4|38570.4|38510.4|38490.4|85
1683141600000|2023-05-03 19:20:00|38565.8|38545.8|38568|38548|38575.5|38555.5|38557.9|38537.9|178
1683141900000|2023-05-03 19:25:00|38567.6|38547.6|38528|38508|38580.5|38560.5|38523|38503|93
1683142200000|2023-05-03 19:30:00|38530.1|38510.1|38503|38483|38538|38518|38490.8|38470.8|97
1683142500000|2023-05-03 19:35:00|38500.8|38480.8|38503|38483|38525.5|38505.5|38500.5|38480.5|96
1683142800000|2023-05-03 19:40:00|38500.1|38480.1|38508|38488|38513|38493|38488|38468|91
1683143100000|2023-05-03 19:45:00|38508.3|38488.3|38508|38488|38530.5|38510.5|38505.5|38485.5|65
1683143400000|2023-05-03 19:50:00|38505.8|38485.8|38543|38523|38543|38523|38503.6|38483.6|71
1683143700000|2023-05-03 19:55:00|38540.8|38520.8|38520.5|38500.5|38555.5|38535.5|38518|38498|96
1683144000000|2023-05-03 20:00:00|38518.3|38498.3|38525.5|38505.5|38525.5|38505.5|38505.5|38485.5|56
1683144300000|2023-05-03 20:05:00|38527.7|38507.7|38528|38508|38533|38513|38523|38503|28
1683144600000|2023-05-03 20:10:00|38530.2|38510.2|38493|38473|38535.5|38515.5|38493|38473|71
1683144900000|2023-05-03 20:15:00|38490.5|38470.5|38478|38458|38490.5|38470.5|38478|38458|40
1683145200000|2023-05-03 20:20:00|38478.3|38458.3|38480.5|38460.5|38485.5|38465.5|38475.5|38455.5|20
1683145500000|2023-05-03 20:25:00|38480.2|38460.2|38488|38468|38488|38468|38478|38458|20
1683145800000|2023-05-03 20:30:00|38493|38473|38490.5|38470.5|38495.5|38475.5|38488|38468|11
1683146100000|2023-05-03 20:35:00|38493|38473|38497.7|38477.7|38498|38478|38490.5|38470.5|17
1683146400000|2023-05-03 20:40:00|38498|38478|38503|38483|38505.5|38485.5|38498|38478|8
1683146700000|2023-05-03 20:45:00|38500.8|38480.8|38513|38493|38515.5|38495.5|38490.5|38470.5|33
1683147000000|2023-05-03 20:50:00|38510.5|38490.5|38510.5|38490.5|38522.7|38502.7|38500.8|38480.8|71
1683147300000|2023-05-03 20:55:00|38512.7|38492.7|38505.9|38485.9|38519.6|38499.6|38485.5|38465.5|136
1683151200000|2023-05-03 22:00:00|38617.1|38597.1|38423.1|38403.1|38617.1|38597.1|38420.6|38400.6|213
1683151500000|2023-05-03 22:05:00|38425.6|38405.6|38440.6|38420.6|38440.6|38420.6|38376.2|38356.2|160
1683151800000|2023-05-03 22:10:00|38442.8|38422.8|38448.1|38428.1|38465.6|38445.6|38440.6|38420.6|50
1683152100000|2023-05-03 22:15:00|38445.9|38425.9|38332.8|38312.8|38445.9|38425.9|38283.1|38263.1|289
1683152400000|2023-05-03 22:20:00|38340.6|38320.6|38373.1|38353.1|38380.6|38360.6|38340.6|38320.6|60
1683152700000|2023-05-03 22:25:00|38378.1|38358.1|38330.6|38310.6|38395.6|38375.6|38330.6|38310.6|154
1683153000000|2023-05-03 22:30:00|38333.4|38313.4|38360.6|38340.6|38362.8|38342.8|38315.6|38295.6|71
1683153300000|2023-05-03 22:35:00|38358.4|38338.4|38345.6|38325.6|38385.6|38365.6|38335.6|38315.6|63
1683153600000|2023-05-03 22:40:00|38350.6|38330.6|38413.1|38393.1|38413.1|38393.1|38350.6|38330.6|36
1683153900000|2023-05-03 22:45:00|38411|38391|38398.1|38378.1|38418.1|38398.1|38395.6|38375.6|25
1683154200000|2023-05-03 22:50:00|38395.6|38375.6|38380.6|38360.6|38395.6|38375.6|38378.1|38358.1|49
1683154500000|2023-05-03 22:55:00|38383.1|38363.1|38393.2|38373.2|38398.1|38378.1|38375.6|38355.6|23
1683154800000|2023-05-03 23:00:00|38391|38371|38380.3|38360.3|38392.8|38372.8|38375.7|38355.7|24
1683155100000|2023-05-03 23:05:00|38380.7|38360.7|38363.2|38343.2|38385.7|38365.7|38360.7|38340.7|48
1683155400000|2023-05-03 23:10:00|38365.3|38345.3|38390.7|38370.7|38390.7|38370.7|38351|38331|77
1683155700000|2023-05-03 23:15:00|38393.2|38373.2|38390.7|38370.7|38398.2|38378.2|38385.7|38365.7|13
1683156000000|2023-05-03 23:20:00|38393.2|38373.2|38398.2|38378.2|38400.3|38380.3|38390.7|38370.7|8
1683156300000|2023-05-03 23:25:00|38395.7|38375.7|38403.2|38383.2|38410.7|38390.7|38393.2|38373.2|13
1683156600000|2023-05-03 23:30:00|38400.7|38380.7|38405.7|38385.7|38405.7|38385.7|38395.7|38375.7|9
1683156900000|2023-05-03 23:35:00|38403.2|38383.2|38410.7|38390.7|38410.7|38390.7|38403.2|38383.2|34
1683157200000|2023-05-03 23:40:00|38408.5|38388.5|38430.7|38410.7|38433.2|38413.2|38408.2|38388.2|28
1683157500000|2023-05-03 23:45:00|38428.2|38408.2|38445.4|38425.4|38445.7|38425.7|38428.2|38408.2|36
1683157800000|2023-05-03 23:50:00|38445.7|38425.7|38430.7|38410.7|38445.7|38425.7|38425.7|38405.7|28
1683158100000|2023-05-03 23:55:00|38430.4|38410.4|38408.2|38388.2|38430.7|38410.7|38405.7|38385.7|44
1683158400000|2023-05-04 00:00:00|38410.4|38390.4|38468.2|38448.2|38470.7|38450.7|38403.2|38383.2|136
1683158700000|2023-05-04 00:05:00|38470.7|38450.7|38560.7|38540.7|38575.7|38555.7|38468.2|38448.2|221
1683159000000|2023-05-04 00:10:00|38562.9|38542.9|38545.7|38525.7|38563.2|38543.2|38533.2|38513.2|74
1683159300000|2023-05-04 00:15:00|38548.2|38528.2|38575.7|38555.7|38587.9|38567.9|38548.2|38528.2|77
1683159600000|2023-05-04 00:20:00|38578.2|38558.2|38610.7|38590.7|38633.2|38613.2|38577.9|38557.9|193
1683159900000|2023-05-04 00:25:00|38608.2|38588.2|38575.7|38555.7|38608.2|38588.2|38570.7|38550.7|54
1683160200000|2023-05-04 00:30:00|38577.9|38557.9|38565.7|38545.7|38595.7|38575.7|38563.2|38543.2|36
1683160500000|2023-05-04 00:35:00|38563.6|38543.6|38578.2|38558.2|38588.2|38568.2|38550.7|38530.7|60
1683160800000|2023-05-04 00:40:00|38580.7|38560.7|38560.7|38540.7|38593.2|38573.2|38557.9|38537.9|88
1683161100000|2023-05-04 00:45:00|38563.2|38543.2|38617.9|38597.9|38617.9|38597.9|38560.7|38540.7|78
1683161400000|2023-05-04 00:50:00|38618.3|38598.3|38605.8|38585.8|38623.3|38603.3|38598.3|38578.3|88
1683161700000|2023-05-04 00:55:00|38603.3|38583.3|38680.8|38660.8|38683.3|38663.3|38596.1|38576.1|286
1683162000000|2023-05-04 01:00:00|38678.6|38658.6|38771.4|38751.4|38773.9|38753.9|38621.4|38601.4|1666
1683162300000|2023-05-04 01:05:00|38766.4|38746.4|38925.4|38905.4|38945.8|38925.8|38761.4|38741.4|1072
1683162600000|2023-05-04 01:10:00|38925.8|38905.8|38863.9|38843.9|38953.3|38933.3|38856.4|38836.4|620
1683162900000|2023-05-04 01:15:00|38866.4|38846.4|38843.6|38823.6|38883.6|38863.6|38818.6|38798.6|348
1683163200000|2023-05-04 01:20:00|38841.4|38821.4|38813.9|38793.9|38848.3|38828.3|38788.6|38768.6|299
1683163500000|2023-05-04 01:25:00|38813.6|38793.6|38868.6|38848.6|38870.5|38850.5|38801.1|38781.1|152
1683163800000|2023-05-04 01:30:00|38868.3|38848.3|38908.9|38888.9|38915.8|38895.8|38868.3|38848.3|268
1683164100000|2023-05-04 01:35:00|38906.4|38886.4|38933.6|38913.6|38936.4|38916.4|38903.9|38883.9|204
1683164400000|2023-05-04 01:40:00|38935.8|38915.8|38986.1|38966.1|39003.3|38983.3|38933.6|38913.6|257
1683164700000|2023-05-04 01:45:00|38988.6|38968.6|38963.6|38943.6|38993.6|38973.6|38953.6|38933.6|225
1683165000000|2023-05-04 01:50:00|38961.1|38941.1|38966.1|38946.1|38966.1|38946.1|38921.1|38901.1|143
1683165300000|2023-05-04 01:55:00|38968.6|38948.6|38951.1|38931.1|38978.6|38958.6|38933.6|38913.6|276
1683165600000|2023-05-04 02:00:00|38953.3|38933.3|38973.6|38953.6|38998.3|38978.3|38948.3|38928.3|166
1683165900000|2023-05-04 02:05:00|38978.3|38958.3|38978.3|38958.3|39008.3|38988.3|38949.3|38929.3|168
1683166200000|2023-05-04 02:10:00|38980.5|38960.5|38986.2|38966.2|39008.7|38988.7|38973.7|38953.7|119
1683166500000|2023-05-04 02:15:00|38984|38964|38976.2|38956.2|38984|38964|38968.7|38948.7|48
1683166800000|2023-05-04 02:20:00|38978.7|38958.7|38976.2|38956.2|38991.2|38971.2|38968.7|38948.7|115
1683167100000|2023-05-04 02:25:00|38974|38954|38981.2|38961.2|38998.7|38978.7|38970.8|38950.8|70
1683167400000|2023-05-04 02:30:00|38983.3|38963.3|39028.3|39008.3|39028.3|39008.3|38981.5|38961.5|169
1683167700000|2023-05-04 02:35:00|39026.2|39006.2|39053.4|39033.4|39058.4|39038.4|39026.2|39006.2|202
1683168000000|2023-05-04 02:40:00|39050.9|39030.9|39053.4|39033.4|39078.4|39058.4|39048.4|39028.4|262
1683168300000|2023-05-04 02:45:00|39051.2|39031.2|39035.9|39015.9|39063.4|39043.4|39023.4|39003.4|230
1683168600000|2023-05-04 02:50:00|39038|39018|39061.5|39041.5|39064|39044|39035.9|39015.9|111
1683168900000|2023-05-04 02:55:00|39059|39039|39074|39054|39099|39079|39059|39039|110
1683169200000|2023-05-04 03:00:00|39076.2|39056.2|39050.5|39030.5|39083.7|39063.7|39043.4|39023.4|157
1683169500000|2023-05-04 03:05:00|39048.4|39028.4|39058.7|39038.7|39080.9|39060.9|39043.7|39023.7|89
1683169800000|2023-05-04 03:10:00|39055.9|39035.9|39043.7|39023.7|39061.2|39041.2|39039|39019|84
1683170100000|2023-05-04 03:15:00|39045.9|39025.9|39026.2|39006.2|39051.2|39031.2|39023.7|39003.7|106
1683170400000|2023-05-04 03:20:00|39028.4|39008.4|39038.7|39018.7|39046.2|39026.2|39013.7|38993.7|115
1683170700000|2023-05-04 03:25:00|39036.2|39016.2|39030.9|39010.9|39038.4|39018.4|39021.2|39001.2|82
1683171000000|2023-05-04 03:30:00|39028.4|39008.4|39006.2|38986.2|39028.4|39008.4|39001.2|38981.2|61
1683171300000|2023-05-04 03:35:00|39003.7|38983.7|39018.7|38998.7|39018.7|38998.7|39001.2|38981.2|57
1683171600000|2023-05-04 03:40:00|39016.6|38996.6|39005.3|38985.3|39021.2|39001.2|39000.9|38980.9|76
1683171900000|2023-05-04 03:45:00|39005.6|38985.6|39023.7|39003.7|39023.7|39003.7|39003.1|38983.1|24
1683172200000|2023-05-04 03:50:00|39025.9|39005.9|39028.8|39008.8|39031.3|39011.3|39023.8|39003.8|23
1683172500000|2023-05-04 03:55:00|39026.3|39006.3|39023.8|39003.8|39026.3|39006.3|39023.8|39003.8|24
1683172800000|2023-05-04 04:00:00|39023.4|39003.4|39045.6|39025.6|39045.6|39025.6|39021.3|39001.3|34
1683173100000|2023-05-04 04:05:00|39045.9|39025.9|39033.8|39013.8|39045.9|39025.9|39021.3|39001.3|35
1683173400000|2023-05-04 04:10:00|39031.3|39011.3|39011.3|38991.3|39031.3|39011.3|39011.3|38991.3|35
1683173700000|2023-05-04 04:15:00|39008.8|38988.8|38999.1|38979.1|39021.3|39001.3|38999.1|38979.1|44
1683174000000|2023-05-04 04:20:00|38998.8|38978.8|39006.3|38986.3|39008.8|38988.8|38998.8|38978.8|35
1683174300000|2023-05-04 04:25:00|39004.1|38984.1|39008.8|38988.8|39008.8|38988.8|38999.1|38979.1|33
1683174600000|2023-05-04 04:30:00|39011.3|38991.3|38996|38976|39013.8|38993.8|38971|38951|101
1683174900000|2023-05-04 04:35:00|38998.1|38978.1|39038.5|39018.5|39038.5|39018.5|38998.1|38978.1|29
1683175200000|2023-05-04 04:40:00|39041|39021|39046|39026|39053.5|39033.5|39041|39021|57
1683175500000|2023-05-04 04:45:00|39048.5|39028.5|39023.5|39003.5|39048.5|39028.5|39021|39001|28
1683175800000|2023-05-04 04:50:00|39021|39001|39011|38991|39023.5|39003.5|39006|38986|29
1683176100000|2023-05-04 04:55:00|39013.5|38993.5|39006|38986|39018.5|38998.5|39003.5|38983.5|18
1683176400000|2023-05-04 05:00:00|39003.5|38983.5|38968.8|38948.8|39006|38986|38968.8|38948.8|52
1683176700000|2023-05-04 05:05:00|38966.7|38946.7|38983.5|38963.5|38986|38966|38966.7|38946.7|62
1683177000000|2023-05-04 05:10:00|38986|38966|39011|38991|39011|38991|38986|38966|50
1683177300000|2023-05-04 05:15:00|39008.5|38988.5|38993.5|38973.5|39008.5|38988.5|38986.3|38966.3|35
1683177600000|2023-05-04 05:20:00|38996|38976|38948.8|38928.8|38996|38976|38931|38911|155
1683177900000|2023-05-04 05:25:00|38948.5|38928.5|38958.5|38938.5|38968.5|38948.5|38948.5|38928.5|50
1683178200000|2023-05-04 05:30:00|38958.2|38938.2|39018.5|38998.5|39018.5|38998.5|38956|38936|165
1683178500000|2023-05-04 05:35:00|39020.7|39000.7|38991|38971|39037.8|39017.8|38985.7|38965.7|67
1683178800000|2023-05-04 05:40:00|38988.5|38968.5|38983.2|38963.2|38996|38976|38963.5|38943.5|119
1683179100000|2023-05-04 05:45:00|38985.4|38965.4|38981|38961|39001|38981|38973.2|38953.2|57
1683179400000|2023-05-04 05:50:00|38978.5|38958.5|38893.5|38873.5|38978.5|38958.5|38888.9|38868.9|213
1683179700000|2023-05-04 05:55:00|38895.7|38875.7|38903.5|38883.5|38933.2|38913.2|38893.5|38873.5|102
1683180000000|2023-05-04 06:00:00|38901|38881|38853.5|38833.5|38906|38886|38848.5|38828.5|253
1683180300000|2023-05-04 06:05:00|38855.7|38835.7|38836|38816|38873.5|38853.5|38833.5|38813.5|180
1683180600000|2023-05-04 06:10:00|38833.9|38813.9|38863.6|38843.6|38866.1|38846.1|38831|38811|122
1683180900000|2023-05-04 06:15:00|38866.1|38846.1|38816.1|38796.1|38868.6|38848.6|38803.9|38783.9|151
1683181200000|2023-05-04 06:20:00|38813.9|38793.9|38773.6|38753.6|38816.1|38796.1|38758.9|38738.9|175
1683181500000|2023-05-04 06:25:00|38771.4|38751.4|38796.1|38776.1|38803.6|38783.6|38768.6|38748.6|110
1683181800000|2023-05-04 06:30:00|38793.6|38773.6|38810.7|38790.7|38832.9|38812.9|38786.1|38766.1|227
1683182100000|2023-05-04 06:35:00|38808.6|38788.6|38736.1|38716.1|38808.6|38788.6|38730.4|38710.4|193
1683182400000|2023-05-04 06:40:00|38738.2|38718.2|38766.1|38746.1|38785.7|38765.7|38725.7|38705.7|124
1683182700000|2023-05-04 06:45:00|38768.2|38748.2|38788.6|38768.6|38811.1|38791.1|38768.2|38748.2|106
1683183000000|2023-05-04 06:50:00|38786.4|38766.4|38818.6|38798.6|38821.1|38801.1|38778.6|38758.6|95
1683183300000|2023-05-04 06:55:00|38821.1|38801.1|38838.3|38818.3|38862.9|38842.9|38818.6|38798.6|178
1683183600000|2023-05-04 07:00:00|38836.1|38816.1|38823.3|38803.3|38867.3|38847.3|38811.1|38791.1|200
1683183900000|2023-05-04 07:05:00|38818.3|38798.3|38726.1|38706.1|38818.3|38798.3|38708.3|38688.3|306
1683184200000|2023-05-04 07:10:00|38725.8|38705.8|38685.8|38665.8|38730.8|38710.8|38685.8|38665.8|148
1683184500000|2023-05-04 07:15:00|38687.9|38667.9|38715.4|38695.4|38720.8|38700.8|38683.3|38663.3|123
1683184800000|2023-05-04 07:20:00|38713.3|38693.3|38708.3|38688.3|38745.4|38725.4|38690.8|38670.8|111
1683185100000|2023-05-04 07:25:00|38706.1|38686.1|38710.4|38690.4|38713.3|38693.3|38656.1|38636.1|177
1683185400000|2023-05-04 07:30:00|38705.8|38685.8|38778|38758|38778|38758|38695.8|38675.8|160
1683185700000|2023-05-04 07:35:00|38780.8|38760.8|38843.3|38823.3|38850.8|38830.8|38780.8|38760.8|235
1683186000000|2023-05-04 07:40:00|38845.5|38825.5|38863.3|38843.3|38868.3|38848.3|38825.8|38805.8|88
1683186300000|2023-05-04 07:45:00|38861.1|38841.1|38810.8|38790.8|38865.8|38845.8|38805.8|38785.8|111
1683186600000|2023-05-04 07:50:00|38808.6|38788.6|38816.1|38796.1|38823.6|38803.6|38800.8|38780.8|79
1683186900000|2023-05-04 07:55:00|38818.3|38798.3|38806.1|38786.1|38838.6|38818.6|38801.1|38781.1|88
1683187200000|2023-05-04 08:00:00|38804|38784|38748.3|38728.3|38816.1|38796.1|38726.2|38706.2|188
1683187500000|2023-05-04 08:05:00|38745.8|38725.8|38743.7|38723.7|38773.7|38753.7|38723.7|38703.7|129
1683187800000|2023-05-04 08:10:00|38741.5|38721.5|38773.7|38753.7|38791.2|38771.2|38741.2|38721.2|82
1683188100000|2023-05-04 08:15:00|38768.7|38748.7|38801.2|38781.2|38803.7|38783.7|38766.2|38746.2|68
1683188400000|2023-05-04 08:20:00|38798.7|38778.7|38768.7|38748.7|38801.2|38781.2|38746.8|38726.8|35
1683188700000|2023-05-04 08:25:00|38766.5|38746.5|38783.7|38763.7|38791.2|38771.2|38753.7|38733.7|63
1683189000000|2023-05-04 08:30:00|38781.2|38761.2|38798.7|38778.7|38818.7|38798.7|38761.5|38741.5|112
1683189300000|2023-05-04 08:35:00|38796.2|38776.2|38798.7|38778.7|38824|38804|38773.7|38753.7|67
1683189600000|2023-05-04 08:40:00|38796.5|38776.5|38813.7|38793.7|38816.2|38796.2|38786.2|38766.2|73
1683189900000|2023-05-04 08:45:00|38811.2|38791.2|38811.2|38791.2|38833.7|38813.7|38803.7|38783.7|75
1683190200000|2023-05-04 08:50:00|38813.7|38793.7|38783.7|38763.7|38813.7|38793.7|38773.7|38753.7|70
1683190500000|2023-05-04 08:55:00|38781.2|38761.2|38740.9|38720.9|38793.4|38773.4|38733.7|38713.7|86
1683190800000|2023-05-04 09:00:00|38739|38719|38741.2|38721.2|38759|38739|38736.2|38716.2|50
1683191100000|2023-05-04 09:05:00|38743.4|38723.4|38756.2|38736.2|38756.2|38736.2|38741.2|38721.2|55
1683191400000|2023-05-04 09:10:00|38758.4|38738.4|38699.1|38679.1|38758.7|38738.7|38699.1|38679.1|139
1683191700000|2023-05-04 09:15:00|38696.6|38676.6|38711.2|38691.2|38711.2|38691.2|38673.7|38653.7|149
1683192000000|2023-05-04 09:20:00|38709.1|38689.1|38736.2|38716.2|38743.4|38723.4|38688.7|38668.7|111
1683192300000|2023-05-04 09:25:00|38734.1|38714.1|38771.2|38751.2|38771.2|38751.2|38721.6|38701.6|79
1683192600000|2023-05-04 09:30:00|38769.1|38749.1|38751.2|38731.2|38788.7|38768.7|38751.2|38731.2|84
1683192900000|2023-05-04 09:35:00|38753.7|38733.7|38766.2|38746.2|38771.2|38751.2|38751.2|38731.2|45
1683193200000|2023-05-04 09:40:00|38768.4|38748.4|38758.7|38738.7|38778.7|38758.7|38756.6|38736.6|58
1683193500000|2023-05-04 09:45:00|38756.2|38736.2|38746.3|38726.3|38758.4|38738.4|38713.7|38693.7|73
1683193800000|2023-05-04 09:50:00|38748.8|38728.8|38746.3|38726.3|38766.3|38746.3|38746.3|38726.3|39
1683194100000|2023-05-04 09:55:00|38743.8|38723.8|38733.8|38713.8|38763.8|38743.8|38731.3|38711.3|53
1683194400000|2023-05-04 10:00:00|38731.3|38711.3|38736.3|38716.3|38760.9|38740.9|38723.8|38703.8|50
1683194700000|2023-05-04 10:05:00|38734.1|38714.1|38736.3|38716.3|38748.8|38728.8|38726.3|38706.3|31
1683195000000|2023-05-04 10:10:00|38733.8|38713.8|38800.2|38780.2|38802.7|38782.7|38731.3|38711.3|146
1683195300000|2023-05-04 10:15:00|38800.6|38780.6|38795.6|38775.6|38823.1|38803.1|38795.6|38775.6|125
1683195600000|2023-05-04 10:20:00|38793.1|38773.1|38775.6|38755.6|38795.6|38775.6|38763.1|38743.1|36
1683195900000|2023-05-04 10:25:00|38773.4|38753.4|38760.6|38740.6|38773.4|38753.4|38750.6|38730.6|48
1683196200000|2023-05-04 10:30:00|38758.1|38738.1|38738.1|38718.1|38758.1|38738.1|38738.1|38718.1|51
1683196500000|2023-05-04 10:35:00|38737.8|38717.8|38725.6|38705.6|38745.3|38725.3|38725.6|38705.6|45
1683196800000|2023-05-04 10:40:00|38723.1|38703.1|38748.1|38728.1|38748.1|38728.1|38713.1|38693.1|107
1683197100000|2023-05-04 10:45:00|38746|38726|38710.6|38690.6|38746|38726|38708.5|38688.5|59
1683197400000|2023-05-04 10:50:00|38713.1|38693.1|38713.1|38693.1|38730.6|38710.6|38700.6|38680.6|86
1683197700000|2023-05-04 10:55:00|38710.6|38690.6|38715.6|38695.6|38720.6|38700.6|38700.6|38680.6|78
1683198000000|2023-05-04 11:00:00|38713.1|38693.1|38738.1|38718.1|38738.1|38718.1|38708.1|38688.1|79
1683198300000|2023-05-04 11:05:00|38740.3|38720.3|38763.1|38743.1|38778.1|38758.1|38738.1|38718.1|185
1683198600000|2023-05-04 11:10:00|38763.5|38743.5|38763.8|38743.8|38768.1|38748.1|38736.3|38716.3|85
1683198900000|2023-05-04 11:15:00|38761.3|38741.3|38758.8|38738.8|38798.8|38778.8|38756|38736|88
1683199200000|2023-05-04 11:20:00|38759.2|38739.2|38763.8|38743.8|38783.8|38763.8|38758.8|38738.8|79
1683199500000|2023-05-04 11:25:00|38761.3|38741.3|38778.8|38758.8|38778.8|38758.8|38748.8|38728.8|153
1683199800000|2023-05-04 11:30:00|38781|38761|38788.8|38768.8|38811.3|38791.3|38754.2|38734.2|201
1683200100000|2023-05-04 11:35:00|38791|38771|38806.4|38786.4|38806.4|38786.4|38771|38751|150
1683200400000|2023-05-04 11:40:00|38803.9|38783.9|38761.4|38741.4|38806|38786|38753.9|38733.9|71
1683200700000|2023-05-04 11:45:00|38763.5|38743.5|38764.2|38744.2|38768.9|38748.9|38753.9|38733.9|56
1683201000000|2023-05-04 11:50:00|38763.9|38743.9|38758.9|38738.9|38778.9|38758.9|38758.9|38738.9|42
1683201300000|2023-05-04 11:55:00|38756.4|38736.4|38763.9|38743.9|38768.9|38748.9|38748.9|38728.9|71
1683201600000|2023-05-04 12:00:00|38766.4|38746.4|38766.4|38746.4|38801.7|38781.7|38756.7|38736.7|228
1683201900000|2023-05-04 12:05:00|38764.2|38744.2|38751.7|38731.7|38788.9|38768.9|38751.7|38731.7|187
1683202200000|2023-05-04 12:10:00|38749.6|38729.6|38702.8|38682.8|38749.6|38729.6|38685.3|38665.3|656
1683202500000|2023-05-04 12:15:00|38707.8|38687.8|38640.3|38620.3|38732.1|38712.1|38635.3|38615.3|503
1683202800000|2023-05-04 12:20:00|38637.8|38617.8|38635.3|38615.3|38692.4|38672.4|38630.6|38610.6|433
1683203100000|2023-05-04 12:25:00|38633.1|38613.1|38669.9|38649.9|38680.3|38660.3|38632.8|38612.8|257
1683203400000|2023-05-04 12:30:00|38672.1|38652.1|38665.3|38645.3|38720.3|38700.3|38633.5|38613.5|356
1683203700000|2023-05-04 12:35:00|38667.8|38647.8|38662.8|38642.8|38685.3|38665.3|38640.3|38620.3|182
1683204000000|2023-05-04 12:40:00|38660.3|38640.3|38685.3|38665.3|38689.9|38669.9|38632.8|38612.8|166
1683204300000|2023-05-04 12:45:00|38687.8|38667.8|38660.3|38640.3|38694.9|38674.9|38640.3|38620.3|222
1683204600000|2023-05-04 12:50:00|38658.1|38638.1|38645.3|38625.3|38675.3|38655.3|38635.3|38615.3|195
1683204900000|2023-05-04 12:55:00|38642.5|38622.5|38626|38606|38655.3|38635.3|38606|38586|530
1683205200000|2023-05-04 13:00:00|38623.8|38603.8|38605.7|38585.7|38690|38670|38591|38571|927
1683205500000|2023-05-04 13:05:00|38607.8|38587.8|38703.2|38683.2|38720.7|38700.7|38600.7|38580.7|638
1683205800000|2023-05-04 13:10:00|38701|38681|38673.2|38653.2|38701|38681|38648.2|38628.2|372
1683206100000|2023-05-04 13:15:00|38675.7|38655.7|38588.5|38568.5|38675.7|38655.7|38575.7|38555.7|565
1683206400000|2023-05-04 13:20:00|38586.4|38566.4|38625.7|38605.7|38630.7|38610.7|38575.7|38555.7|208
1683206700000|2023-05-04 13:25:00|38623.5|38603.5|38568.5|38548.5|38623.5|38603.5|38561|38541|321
1683207000000|2023-05-04 13:30:00|38566|38546|38593.2|38573.2|38623.5|38603.5|38558.2|38538.2|437
1683207300000|2023-05-04 13:35:00|38592.8|38572.8|38525|38505|38595.3|38575.3|38525|38505|475
1683207600000|2023-05-04 13:40:00|38520.4|38500.4|38428.2|38408.2|38520.4|38500.4|38421.1|38401.1|770
1683207900000|2023-05-04 13:45:00|38426.1|38406.1|38495.7|38475.7|38500.7|38480.7|38418.6|38398.6|763
1683208200000|2023-05-04 13:50:00|38498.2|38478.2|38575.4|38555.4|38580|38560|38498.2|38478.2|583
1683208500000|2023-05-04 13:55:00|38582.9|38562.9|38630.4|38610.4|38672.9|38652.9|38555.4|38535.4|638
1683208800000|2023-05-04 14:00:00|38628.2|38608.2|38525.4|38505.4|38640.4|38620.4|38522.9|38502.9|419
1683209100000|2023-05-04 14:05:00|38523.2|38503.2|38492.9|38472.9|38557.9|38537.9|38468.2|38448.2|325
1683209400000|2023-05-04 14:10:00|38495.4|38475.4|38540.4|38520.4|38557.9|38537.9|38492.9|38472.9|353
1683209700000|2023-05-04 14:15:00|38538.2|38518.2|38522.9|38502.9|38560.7|38540.7|38485.4|38465.4|550
1683210000000|2023-05-04 14:20:00|38520.4|38500.4|38580.4|38560.4|38582.9|38562.9|38497.9|38477.9|390
1683210300000|2023-05-04 14:25:00|38582.6|38562.6|38515.4|38495.4|38587.9|38567.9|38513.3|38493.3|271
1683210600000|2023-05-04 14:30:00|38513.3|38493.3|38481.1|38461.1|38515.4|38495.4|38463.3|38443.3|447
1683210900000|2023-05-04 14:35:00|38483.6|38463.6|38430.8|38410.8|38487.9|38467.9|38421.1|38401.1|572
1683211200000|2023-05-04 14:40:00|38433.3|38413.3|38401.1|38381.1|38447.9|38427.9|38379|38359|566
1683211500000|2023-05-04 14:45:00|38398.6|38378.6|38460.1|38440.1|38475.4|38455.4|38391.1|38371.1|873
1683211800000|2023-05-04 14:50:00|38457.9|38437.9|38514.7|38494.7|38549.7|38529.7|38452.9|38432.9|636
1683212100000|2023-05-04 14:55:00|38516.9|38496.9|38427.6|38407.6|38524.7|38504.7|38412.9|38392.9|426
1683212400000|2023-05-04 15:00:00|38427.9|38407.9|38545.4|38525.4|38552.9|38532.9|38405.4|38385.4|503
1683212700000|2023-05-04 15:05:00|38540.4|38520.4|38448.3|38428.3|38540.4|38520.4|38448.3|38428.3|485
1683213000000|2023-05-04 15:10:00|38445.4|38425.4|38478|38458|38527.6|38507.6|38438.3|38418.3|468
1683213300000|2023-05-04 15:15:00|38466.5|38446.5|38418|38398|38468|38448|38418|38398|311
1683213600000|2023-05-04 15:20:00|38420.1|38400.1|38435.5|38415.5|38462.6|38442.6|38415.5|38395.5|225
1683213900000|2023-05-04 15:25:00|38433|38413|38400.5|38380.5|38440.8|38420.8|38388.3|38368.3|333
1683214200000|2023-05-04 15:30:00|38398|38378|38371.2|38351.2|38413|38393|38368.7|38348.7|374
1683214500000|2023-05-04 15:35:00|38370.8|38350.8|38413.3|38393.3|38413.3|38393.3|38344|38324|477
1683214800000|2023-05-04 15:40:00|38413.7|38393.7|38451.2|38431.2|38496.2|38476.2|38413.7|38393.7|225
1683215100000|2023-05-04 15:45:00|38453.3|38433.3|38456.2|38436.2|38475.8|38455.8|38446.2|38426.2|227
1683215400000|2023-05-04 15:50:00|38453.3|38433.3|38431.2|38411.2|38453.3|38433.3|38421.2|38401.2|290
1683215700000|2023-05-04 15:55:00|38429|38409|38433.7|38413.7|38433.7|38413.7|38381.2|38361.2|390
1683216000000|2023-05-04 16:00:00|38431.2|38411.2|38485.5|38465.5|38485.5|38465.5|38421.2|38401.2|253
1683216300000|2023-05-04 16:05:00|38483.4|38463.4|38507.7|38487.7|38507.7|38487.7|38470.5|38450.5|183
1683216600000|2023-05-04 16:10:00|38505.5|38485.5|38515.5|38495.5|38535.5|38515.5|38495.5|38475.5|235
1683216900000|2023-05-04 16:15:00|38513|38493|38492.3|38472.3|38530.5|38510.5|38487.3|38467.3|420
1683217200000|2023-05-04 16:20:00|38489.8|38469.8|38477|38457|38497.3|38477.3|38467.7|38447.7|168
1683217500000|2023-05-04 16:25:00|38474.8|38454.8|38519.8|38499.8|38519.8|38499.8|38459.8|38439.8|236
1683217800000|2023-05-04 16:30:00|38524.8|38504.8|38514.8|38494.8|38534.8|38514.8|38504.8|38484.8|319
1683218100000|2023-05-04 16:35:00|38519.1|38499.1|38540.2|38520.2|38554.8|38534.8|38509.8|38489.8|383
1683218400000|2023-05-04 16:40:00|38542|38522|38579.5|38559.5|38579.5|38559.5|38542|38522|386
1683218700000|2023-05-04 16:45:00|38581.6|38561.6|38602|38582|38619.8|38599.8|38574.8|38554.8|361
1683219000000|2023-05-04 16:50:00|38602.3|38582.3|38634.8|38614.8|38637.3|38617.3|38602.3|38582.3|288
1683219300000|2023-05-04 16:55:00|38629.8|38609.8|38645.9|38625.9|38689.9|38669.9|38627.3|38607.3|1953
1683219600000|2023-05-04 17:00:00|38646.3|38626.3|38638.4|38618.4|38655.6|38635.6|38629.1|38609.1|549
1683219900000|2023-05-04 17:05:00|38638.1|38618.1|38630.6|38610.6|38645.6|38625.6|38628.4|38608.4|122
1683220200000|2023-05-04 17:10:00|38633.4|38613.4|38625.6|38605.6|38635.6|38615.6|38620.6|38600.6|95
1683220500000|2023-05-04 17:15:00|38627.7|38607.7|38655.6|38635.6|38658.1|38638.1|38625.6|38605.6|110
1683220800000|2023-05-04 17:20:00|38657.7|38637.7|38670.9|38650.9|38689.5|38669.5|38655.6|38635.6|170
1683221100000|2023-05-04 17:25:00|38675.6|38655.6|38683.4|38663.4|38695.6|38675.6|38675.6|38655.6|158
1683221400000|2023-05-04 17:30:00|38685.6|38665.6|38703.1|38683.1|38705.6|38685.6|38675.6|38655.6|134
1683221700000|2023-05-04 17:35:00|38700.6|38680.6|38658.1|38638.1|38712.7|38692.7|38658.1|38638.1|189
1683222000000|2023-05-04 17:40:00|38660.6|38640.6|38695.6|38675.6|38700.6|38680.6|38655.6|38635.6|67
1683222300000|2023-05-04 17:45:00|38693.1|38673.1|38663.1|38643.1|38695.6|38675.6|38663.1|38643.1|43
1683222600000|2023-05-04 17:50:00|38661|38641|38670.6|38650.6|38680.6|38660.6|38655.6|38635.6|62
1683222900000|2023-05-04 17:55:00|38675.6|38655.6|38660.6|38640.6|38680.6|38660.6|38650.6|38630.6|74
1683223200000|2023-05-04 18:00:00|38658.1|38638.1|38640.6|38620.6|38665.6|38645.6|38635.6|38615.6|58
1683223500000|2023-05-04 18:05:00|38642.8|38622.8|38640.6|38620.6|38650.3|38630.3|38633.1|38613.1|29
1683223800000|2023-05-04 18:10:00|38642.8|38622.8|38645.6|38625.6|38650.6|38630.6|38635.6|38615.6|38
1683224100000|2023-05-04 18:15:00|38648.1|38628.1|38653.1|38633.1|38660.6|38640.6|38645.6|38625.6|39
1683224400000|2023-05-04 18:20:00|38651|38631|38630.6|38610.6|38655.6|38635.6|38630.6|38610.6|46
1683224700000|2023-05-04 18:25:00|38628.1|38608.1|38597.8|38577.8|38633.1|38613.1|38595.7|38575.7|99
1683225000000|2023-05-04 18:30:00|38598.2|38578.2|38602.8|38582.8|38603.2|38583.2|38590.7|38570.7|36
1683225300000|2023-05-04 18:35:00|38604.9|38584.9|38610.7|38590.7|38623.2|38603.2|38603.2|38583.2|43
1683225600000|2023-05-04 18:40:00|38608.2|38588.2|38603.2|38583.2|38613.2|38593.2|38598.2|38578.2|36
1683225900000|2023-05-04 18:45:00|38601|38581|38597.8|38577.8|38605.7|38585.7|38590.7|38570.7|51
1683226200000|2023-05-04 18:50:00|38595.7|38575.7|38590.7|38570.7|38595.7|38575.7|38583.2|38563.2|65
1683226500000|2023-05-04 18:55:00|38588.2|38568.2|38595.7|38575.7|38600.7|38580.7|38585.7|38565.7|20
1683226800000|2023-05-04 19:00:00|38593.5|38573.5|38608.2|38588.2|38608.2|38588.2|38593.5|38573.5|33
1683227100000|2023-05-04 19:05:00|38610.7|38590.7|38618.2|38598.2|38623.2|38603.2|38610.7|38590.7|28
1683227400000|2023-05-04 19:10:00|38620.7|38600.7|38610.7|38590.7|38625.3|38605.3|38610.7|38590.7|26
1683227700000|2023-05-04 19:15:00|38608.6|38588.6|38603.6|38583.6|38608.6|38588.6|38600.7|38580.7|26
1683228000000|2023-05-04 19:20:00|38603.2|38583.2|38590.7|38570.7|38605.7|38585.7|38590.7|38570.7|48
1683228300000|2023-05-04 19:25:00|38586.4|38566.4|38603.2|38583.2|38605.7|38585.7|38583.2|38563.2|28
1683228600000|2023-05-04 19:30:00|38605.7|38585.7|38612.5|38592.5|38612.9|38592.9|38603.2|38583.2|10
1683228900000|2023-05-04 19:35:00|38612.9|38592.9|38615.7|38595.7|38625.7|38605.7|38610.4|38590.4|34
1683229200000|2023-05-04 19:40:00|38613.2|38593.2|38610.7|38590.7|38622.9|38602.9|38605.7|38585.7|20
1683229500000|2023-05-04 19:45:00|38608.6|38588.6|38605.7|38585.7|38608.6|38588.6|38598.2|38578.2|42
1683229800000|2023-05-04 19:50:00|38600.7|38580.7|38610.7|38590.7|38618.6|38598.6|38598.2|38578.2|50
1683230100000|2023-05-04 19:55:00|38608.2|38588.2|38613.2|38593.2|38613.2|38593.2|38605.7|38585.7|17
1683230400000|2023-05-04 20:00:00|38611.1|38591.1|38608.3|38588.3|38611.1|38591.1|38605.7|38585.7|16
1683230700000|2023-05-04 20:05:00|38606.1|38586.1|38610.8|38590.8|38610.8|38590.8|38602.9|38582.9|34
1683231000000|2023-05-04 20:10:00|38612.9|38592.9|38610.8|38590.8|38615.8|38595.8|38610.8|38590.8|22
1683231300000|2023-05-04 20:15:00|38606.1|38586.1|38588.3|38568.3|38606.1|38586.1|38588.3|38568.3|70
1683231600000|2023-05-04 20:20:00|38585.8|38565.8|38585.8|38565.8|38593.3|38573.3|38583.3|38563.3|26
1683231900000|2023-05-04 20:25:00|38586.1|38566.1|38588.6|38568.6|38590.8|38570.8|38585.8|38565.8|67
1683232200000|2023-05-04 20:30:00|38590.8|38570.8|38605.8|38585.8|38605.8|38585.8|38589|38569|34
1683232500000|2023-05-04 20:35:00|38608.3|38588.3|38605.8|38585.8|38608.3|38588.3|38603.3|38583.3|25
1683232800000|2023-05-04 20:40:00|38607.9|38587.9|38610.8|38590.8|38610.8|38590.8|38605.8|38585.8|21
1683233100000|2023-05-04 20:45:00|38608.3|38588.3|38608.3|38588.3|38610.8|38590.8|38603.3|38583.3|19
1683233400000|2023-05-04 20:50:00|38610.4|38590.4|38615.8|38595.8|38620.4|38600.4|38608.3|38588.3|52
1683233700000|2023-05-04 20:55:00|38617.9|38597.9|38610.8|38590.8|38618.3|38598.3|38605.8|38585.8|11
1683237600000|2023-05-04 22:00:00|38621.2|38601.2|38611.2|38591.2|38623.4|38603.4|38598.7|38578.7|21
1683237900000|2023-05-04 22:05:00|38609.1|38589.1|38613.4|38593.4|38616.2|38596.2|38608.7|38588.7|15
1683238200000|2023-05-04 22:10:00|38613.7|38593.7|38621.2|38601.2|38623.7|38603.7|38613.7|38593.7|20
1683238500000|2023-05-04 22:15:00|38623.4|38603.4|38623|38603|38623.4|38603.4|38616.2|38596.2|11
1683238800000|2023-05-04 22:20:00|38625.5|38605.5|38628.8|38608.8|38631.3|38611.3|38625.5|38605.5|33
1683239100000|2023-05-04 22:25:00|38631.3|38611.3|38631.3|38611.3|38631.3|38611.3|38626.3|38606.3|3
1683239400000|2023-05-04 22:30:00|38628.8|38608.8|38631.3|38611.3|38631.3|38611.3|38628.8|38608.8|16
1683239700000|2023-05-04 22:35:00|38636.3|38616.3|38636.3|38616.3|38636.3|38616.3|38636.3|38616.3|14
1683240000000|2023-05-04 22:40:00|38641.3|38621.3|38655.6|38635.6|38655.6|38635.6|38641.3|38621.3|15
1683240300000|2023-05-04 22:45:00|38653.1|38633.1|38650.9|38630.9|38655.6|38635.6|38650.9|38630.9|24
1683240600000|2023-05-04 22:50:00|38653.1|38633.1|38655.6|38635.6|38655.6|38635.6|38650.9|38630.9|2
1683240900000|2023-05-04 22:55:00|38653.1|38633.1|38661.3|38641.3|38661.3|38641.3|38650.9|38630.9|9
1683241200000|2023-05-04 23:00:00|38656.3|38636.3|38641.3|38621.3|38656.3|38636.3|38638.8|38618.8|21
1683241500000|2023-05-04 23:05:00|38638.8|38618.8|38636.3|38616.3|38638.8|38618.8|38633.8|38613.8|6
1683241800000|2023-05-04 23:10:00|38633.8|38613.8|38633.8|38613.8|38633.8|38613.8|38631.3|38611.3|11
1683242100000|2023-05-04 23:15:00|38634.2|38614.2|38641.3|38621.3|38641.3|38621.3|38631.3|38611.3|8
1683242400000|2023-05-04 23:20:00|38643.5|38623.5|38643.8|38623.8|38646.3|38626.3|38641.3|38621.3|16
1683242700000|2023-05-04 23:25:00|38646.3|38626.3|38651.3|38631.3|38653.5|38633.5|38641.3|38621.3|11
1683243000000|2023-05-04 23:30:00|38653.5|38633.5|38653.5|38633.5|38656.3|38636.3|38651.3|38631.3|8
1683243300000|2023-05-04 23:35:00|38653.8|38633.8|38651.3|38631.3|38656.3|38636.3|38648.8|38628.8|7
1683243600000|2023-05-04 23:40:00|38653.8|38633.8|38648.8|38628.8|38653.8|38633.8|38646.3|38626.3|5
1683243900000|2023-05-04 23:45:00|38646.7|38626.7|38651.3|38631.3|38651.3|38631.3|38646.3|38626.3|1
1683244200000|2023-05-04 23:50:00|38653.5|38633.5|38656.4|38636.4|38658.9|38638.9|38651.3|38631.3|9
1683244500000|2023-05-04 23:55:00|38658.9|38638.9|38648.9|38628.9|38661.4|38641.4|38646.4|38626.4|12
1683244800000|2023-05-05 00:00:00|38646.7|38626.7|38641.4|38621.4|38658.5|38638.5|38636.4|38616.4|59
1683245100000|2023-05-05 00:05:00|38638.9|38618.9|38631|38611|38641|38621|38629.2|38609.2|31
1683245400000|2023-05-05 00:10:00|38631.4|38611.4|38628.5|38608.5|38631.4|38611.4|38613.9|38593.9|27
1683245700000|2023-05-05 00:15:00|38630.6|38610.6|38633.5|38613.5|38636.4|38616.4|38626.4|38606.4|34
1683246000000|2023-05-05 00:20:00|38633.9|38613.9|38616.4|38596.4|38633.9|38613.9|38608.9|38588.9|31
1683246300000|2023-05-05 00:25:00|38618.9|38598.9|38628.5|38608.5|38633.5|38613.5|38616.4|38596.4|31
1683246600000|2023-05-05 00:30:00|38630.7|38610.7|38631|38611|38640.7|38620.7|38626|38606|19
1683246900000|2023-05-05 00:35:00|38626|38606|38623.5|38603.5|38631|38611|38613.5|38593.5|35
1683247200000|2023-05-05 00:40:00|38625.7|38605.7|38668.5|38648.5|38668.5|38648.5|38623.5|38603.5|62
1683247500000|2023-05-05 00:45:00|38668.9|38648.9|38673.5|38653.5|38693.5|38673.5|38668.5|38648.5|97
1683247800000|2023-05-05 00:50:00|38671.4|38651.4|38676.1|38656.1|38681.1|38661.1|38668.5|38648.5|38
1683248100000|2023-05-05 00:55:00|38673.6|38653.6|38671.1|38651.1|38673.9|38653.9|38663.2|38643.2|40
1683248400000|2023-05-05 01:00:00|38673.6|38653.6|38616.1|38596.1|38683.9|38663.9|38593.6|38573.6|240
1683248700000|2023-05-05 01:05:00|38618.6|38598.6|38596.4|38576.4|38618.6|38598.6|38569.3|38549.3|141
1683249000000|2023-05-05 01:10:00|38594.3|38574.3|38623.6|38603.6|38636.1|38616.1|38591.4|38571.4|118
1683249300000|2023-05-05 01:15:00|38626.1|38606.1|38631.1|38611.1|38651.1|38631.1|38626.1|38606.1|76
1683249600000|2023-05-05 01:20:00|38628.9|38608.9|38658.2|38638.2|38658.2|38638.2|38608.6|38588.6|85
1683249900000|2023-05-05 01:25:00|38656.1|38636.1|38658.6|38638.6|38683.6|38663.6|38651.1|38631.1|77
1683250200000|2023-05-05 01:30:00|38656.1|38636.1|38666.5|38646.5|38693.6|38673.6|38648.6|38628.6|101
1683250500000|2023-05-05 01:35:00|38661.5|38641.5|38636.1|38616.1|38671.5|38651.5|38636.1|38616.1|117
1683250800000|2023-05-05 01:40:00|38640.7|38620.7|38658.6|38638.6|38668.6|38648.6|38608.6|38588.6|112
1683251100000|2023-05-05 01:45:00|38656.5|38636.5|38616.1|38596.1|38658.6|38638.6|38608.6|38588.6|76
1683251400000|2023-05-05 01:50:00|38611.5|38591.5|38598.6|38578.6|38626.1|38606.1|38593.6|38573.6|70
1683251700000|2023-05-05 01:55:00|38600.7|38580.7|38606.1|38586.1|38616.1|38596.1|38596.1|38576.1|55
1683252000000|2023-05-05 02:00:00|38608.6|38588.6|38598.6|38578.6|38633.6|38613.6|38594|38574|123
1683252300000|2023-05-05 02:05:00|38596.1|38576.1|38546.5|38526.5|38596.1|38576.1|38544.4|38524.4|126
1683252600000|2023-05-05 02:10:00|38544.4|38524.4|38538.6|38518.6|38563.6|38543.6|38521.1|38501.1|102
1683252900000|2023-05-05 02:15:00|38536.5|38516.5|38541.1|38521.1|38541.1|38521.1|38516.1|38496.1|37
1683253200000|2023-05-05 02:20:00|38538.6|38518.6|38541.1|38521.1|38548.6|38528.6|38538.6|38518.6|19
1683253500000|2023-05-05 02:25:00|38539|38519|38511.1|38491.1|38548.6|38528.6|38511.1|38491.1|51
1683253800000|2023-05-05 02:30:00|38506.1|38486.1|38493.7|38473.7|38528.7|38508.7|38474|38454|199
1683254100000|2023-05-05 02:35:00|38495.8|38475.8|38526.2|38506.2|38536.2|38516.2|38495.8|38475.8|79
1683254400000|2023-05-05 02:40:00|38529|38509|38549|38529|38555.8|38535.8|38529|38509|69
1683254700000|2023-05-05 02:45:00|38548.7|38528.7|38573.7|38553.7|38576.2|38556.2|38541.2|38521.2|52
1683255000000|2023-05-05 02:50:00|38575.8|38555.8|38578.7|38558.7|38581.2|38561.2|38566.5|38546.5|41
1683255300000|2023-05-05 02:55:00|38576.2|38556.2|38596.2|38576.2|38600.8|38580.8|38576.2|38556.2|85
1683255600000|2023-05-05 03:00:00|38598.3|38578.3|38676.2|38656.2|38676.2|38656.2|38598.3|38578.3|118
1683255900000|2023-05-05 03:05:00|38674.1|38654.1|38716.2|38696.2|38721.2|38701.2|38666.2|38646.2|139
1683256200000|2023-05-05 03:10:00|38718.7|38698.7|38696.2|38676.2|38728|38708|38673.7|38653.7|158
1683256500000|2023-05-05 03:15:00|38698.7|38678.7|38698.3|38678.3|38706.2|38686.2|38671.9|38651.9|91
1683256800000|2023-05-05 03:20:00|38698.7|38678.7|38696.2|38676.2|38700.8|38680.8|38666.2|38646.2|84
1683257100000|2023-05-05 03:25:00|38694.1|38674.1|38711.2|38691.2|38711.2|38691.2|38686.2|38666.2|57
1683257400000|2023-05-05 03:30:00|38708.7|38688.7|38711.2|38691.2|38721.2|38701.2|38701.2|38681.2|47
1683257700000|2023-05-05 03:35:00|38709.1|38689.1|38691.2|38671.2|38711.2|38691.2|38686.2|38666.2|43
1683258000000|2023-05-05 03:40:00|38693.7|38673.7|38693.7|38673.7|38693.7|38673.7|38683.7|38663.7|23
1683258300000|2023-05-05 03:45:00|38691.2|38671.2|38701.2|38681.2|38703.7|38683.7|38691.2|38671.2|18
1683258600000|2023-05-05 03:50:00|38698.7|38678.7|38696.2|38676.2|38698.7|38678.7|38691.2|38671.2|16
1683258900000|2023-05-05 03:55:00|38698.7|38678.7|38701.2|38681.2|38701.2|38681.2|38698.7|38678.7|20
1683259200000|2023-05-05 04:00:00|38698.7|38678.7|38691.6|38671.6|38698.7|38678.7|38684.1|38664.1|28
1683259500000|2023-05-05 04:05:00|38691.3|38671.3|38668.8|38648.8|38691.3|38671.3|38668.8|38648.8|28
1683259800000|2023-05-05 04:10:00|38671.3|38651.3|38661.3|38641.3|38671.3|38651.3|38659.1|38639.1|11
1683260100000|2023-05-05 04:15:00|38656.3|38636.3|38673.8|38653.8|38673.8|38653.8|38653.8|38633.8|23
1683260400000|2023-05-05 04:20:00|38676.3|38656.3|38681.3|38661.3|38681.3|38661.3|38663.8|38643.8|16
1683260700000|2023-05-05 04:25:00|38683.4|38663.4|38706.3|38686.3|38706.3|38686.3|38681.3|38661.3|26
1683261000000|2023-05-05 04:30:00|38708.8|38688.8|38733.8|38713.8|38733.8|38713.8|38708.8|38688.8|34
1683261300000|2023-05-05 04:35:00|38734.2|38714.2|38716.3|38696.3|38736.3|38716.3|38716.3|38696.3|24
1683261600000|2023-05-05 04:40:00|38718.8|38698.8|38726.3|38706.3|38731.3|38711.3|38716.3|38696.3|52
1683261900000|2023-05-05 04:45:00|38731.3|38711.3|38719.2|38699.2|38736.3|38716.3|38719.2|38699.2|27
1683262200000|2023-05-05 04:50:00|38718.8|38698.8|38704.2|38684.2|38723.8|38703.8|38704.2|38684.2|27
1683262500000|2023-05-05 04:55:00|38703.8|38683.8|38688.8|38668.8|38703.8|38683.8|38688.8|38668.8|24
1683262800000|2023-05-05 05:00:00|38691.3|38671.3|38696.3|38676.3|38721.3|38701.3|38686.3|38666.3|34
1683263100000|2023-05-05 05:05:00|38698.8|38678.8|38711.3|38691.3|38728.8|38708.8|38698.8|38678.8|61
1683263400000|2023-05-05 05:10:00|38713.4|38693.4|38718.8|38698.8|38723.8|38703.8|38706.3|38686.3|43
1683263700000|2023-05-05 05:15:00|38720.9|38700.9|38708.8|38688.8|38723.4|38703.4|38703.5|38683.5|19
1683264000000|2023-05-05 05:20:00|38709.2|38689.2|38741.3|38721.3|38741.3|38721.3|38706.3|38686.3|76
1683264300000|2023-05-05 05:25:00|38743.5|38723.5|38748.8|38728.8|38753.8|38733.8|38736.3|38716.3|125
1683264600000|2023-05-05 05:30:00|38751.3|38731.3|38788.1|38768.1|38811|38791|38748.8|38728.8|513
1683264900000|2023-05-05 05:35:00|38790.2|38770.2|38745.6|38725.6|38793.1|38773.1|38743.1|38723.1|82
1683265200000|2023-05-05 05:40:00|38740.2|38720.2|38698.1|38678.1|38743.1|38723.1|38695.6|38675.6|76
1683265500000|2023-05-05 05:45:00|38695.6|38675.6|38757.7|38737.7|38757.7|38737.7|38693.1|38673.1|88
1683265800000|2023-05-05 05:50:00|38758.1|38738.1|38778.1|38758.1|38780.2|38760.2|38743.1|38723.1|96
1683266100000|2023-05-05 05:55:00|38776|38756|38813.1|38793.1|38815.6|38795.6|38775.6|38755.6|144
1683266400000|2023-05-05 06:00:00|38810.6|38790.6|38810.6|38790.6|38813.1|38793.1|38778.5|38758.5|120
1683266700000|2023-05-05 06:05:00|38810.2|38790.2|38855.3|38835.3|38860.6|38840.6|38807.7|38787.7|175
1683267000000|2023-05-05 06:10:00|38853.1|38833.1|38928.1|38908.1|38933.1|38913.1|38853.1|38833.1|313
1683267300000|2023-05-05 06:15:00|38925.6|38905.6|38860.6|38840.6|38928.1|38908.1|38860.6|38840.6|146
1683267600000|2023-05-05 06:20:00|38863.1|38843.1|38849.9|38829.9|38873.1|38853.1|38830.6|38810.6|151
1683267900000|2023-05-05 06:25:00|38852|38832|38844.9|38824.9|38889.9|38869.9|38844.9|38824.9|81
1683268200000|2023-05-05 06:30:00|38842.4|38822.4|38854.9|38834.9|38864.9|38844.9|38834.9|38814.9|106
1683268500000|2023-05-05 06:35:00|38857|38837|38869.9|38849.9|38869.9|38849.9|38837.4|38817.4|125
1683268800000|2023-05-05 06:40:00|38872|38852|38847.4|38827.4|38877|38857|38847.4|38827.4|111
1683269100000|2023-05-05 06:45:00|38844.9|38824.9|38869.9|38849.9|38877.4|38857.4|38829.9|38809.9|91
1683269400000|2023-05-05 06:50:00|38867.4|38847.4|38829.9|38809.9|38882|38862|38819.5|38799.5|138
1683269700000|2023-05-05 06:55:00|38827.4|38807.4|38825.3|38805.3|38837.4|38817.4|38804.9|38784.9|211
1683270000000|2023-05-05 07:00:00|38815.3|38795.3|38782.4|38762.4|38837|38817|38747.4|38727.4|196
1683270300000|2023-05-05 07:05:00|38782.1|38762.1|38705.3|38685.3|38782.4|38762.4|38705.3|38685.3|160
1683270600000|2023-05-05 07:10:00|38704.9|38684.9|38694.9|38674.9|38712.4|38692.4|38687.4|38667.4|131
1683270900000|2023-05-05 07:15:00|38697.4|38677.4|38749.9|38729.9|38764.9|38744.9|38697.4|38677.4|81
1683271200000|2023-05-05 07:20:00|38752.1|38732.1|38782.4|38762.4|38792.1|38772.1|38747.1|38727.1|139
1683271500000|2023-05-05 07:25:00|38784.9|38764.9|38775.3|38755.3|38784.9|38764.9|38757.8|38737.8|62
1683271800000|2023-05-05 07:30:00|38773.2|38753.2|38752.5|38732.5|38780.3|38760.3|38750.3|38730.3|49
1683272100000|2023-05-05 07:35:00|38755|38735|38707.8|38687.8|38755|38735|38703.2|38683.2|128
1683272400000|2023-05-05 07:40:00|38705.3|38685.3|38712.8|38692.8|38725|38705|38695.3|38675.3|103
1683272700000|2023-05-05 07:45:00|38710.3|38690.3|38695.3|38675.3|38750.3|38730.3|38690.7|38670.7|103
1683273000000|2023-05-05 07:50:00|38697.8|38677.8|38677.9|38657.9|38697.8|38677.8|38672.8|38652.8|114
1683273300000|2023-05-05 07:55:00|38675.7|38655.7|38625.7|38605.7|38677.9|38657.9|38618.2|38598.2|162
1683273600000|2023-05-05 08:00:00|38627.9|38607.9|38575.7|38555.7|38635.7|38615.7|38565.7|38545.7|273
1683273900000|2023-05-05 08:05:00|38573.2|38553.2|38593.2|38573.2|38607.5|38587.5|38566.5|38546.5|130
1683274200000|2023-05-05 08:10:00|38590.7|38570.7|38581.1|38561.1|38590.7|38570.7|38555.7|38535.7|172
1683274500000|2023-05-05 08:15:00|38580.8|38560.8|38543.3|38523.3|38580.8|38560.8|38530.8|38510.8|157
1683274800000|2023-05-05 08:20:00|38545.8|38525.8|38506.1|38486.1|38545.8|38525.8|38463.6|38443.6|240
1683275100000|2023-05-05 08:25:00|38508.6|38488.6|38593.6|38573.6|38593.6|38573.6|38508.6|38488.6|134
1683275400000|2023-05-05 08:30:00|38591.5|38571.5|38550.8|38530.8|38591.5|38571.5|38548.6|38528.6|79
1683275700000|2023-05-05 08:35:00|38551.1|38531.1|38548.7|38528.7|38578.7|38558.7|38539.4|38519.4|45
1683276000000|2023-05-05 08:40:00|38550.8|38530.8|38571.5|38551.5|38571.5|38551.5|38544.4|38524.4|62
1683276300000|2023-05-05 08:45:00|38574|38554|38574|38554|38588.7|38568.7|38569|38549|105
1683276600000|2023-05-05 08:50:00|38576.2|38556.2|38569|38549|38576.5|38556.5|38561.5|38541.5|70
1683276900000|2023-05-05 08:55:00|38566.5|38546.5|38524.1|38504.1|38569|38549|38524.1|38504.1|73
1683277200000|2023-05-05 09:00:00|38521.6|38501.6|38486.6|38466.6|38521.6|38501.6|38464.1|38444.1|174
1683277500000|2023-05-05 09:05:00|38483.7|38463.7|38506.2|38486.2|38506.2|38486.2|38459.4|38439.4|134
1683277800000|2023-05-05 09:10:00|38504.1|38484.1|38481.6|38461.6|38509.1|38489.1|38476.6|38456.6|58
1683278100000|2023-05-05 09:15:00|38483.7|38463.7|38484.5|38464.5|38496.2|38476.2|38468.7|38448.7|47
1683278400000|2023-05-05 09:20:00|38486.6|38466.6|38494.1|38474.1|38498.3|38478.3|38471.6|38451.6|41
1683278700000|2023-05-05 09:25:00|38496.2|38476.2|38494.1|38474.1|38502|38482|38489.1|38469.1|33
1683279000000|2023-05-05 09:30:00|38476.6|38456.6|38474.1|38454.1|38483.3|38463.3|38464.1|38444.1|60
1683279300000|2023-05-05 09:35:00|38476.2|38456.2|38489.5|38469.5|38494.1|38474.1|38471.6|38451.6|35
1683279600000|2023-05-05 09:40:00|38491.6|38471.6|38486.6|38466.6|38496.6|38476.6|38479.1|38459.1|46
1683279900000|2023-05-05 09:45:00|38489.1|38469.1|38494.1|38474.1|38506.6|38486.6|38484.5|38464.5|57
1683280200000|2023-05-05 09:50:00|38496.2|38476.2|38504.1|38484.1|38509.1|38489.1|38489.1|38469.1|27
1683280500000|2023-05-05 09:55:00|38506.6|38486.6|38496.6|38476.6|38509.1|38489.1|38494.1|38474.1|30
1683280800000|2023-05-05 10:00:00|38494.5|38474.5|38496.6|38476.6|38511.6|38491.6|38486.6|38466.6|87
1683281100000|2023-05-05 10:05:00|38494.5|38474.5|38526.6|38506.6|38540.9|38520.9|38489.1|38469.1|129
1683281400000|2023-05-05 10:10:00|38531.2|38511.2|38511.6|38491.6|38531.6|38511.6|38509.1|38489.1|45
1683281700000|2023-05-05 10:15:00|38509.1|38489.1|38509.1|38489.1|38536.6|38516.6|38509.1|38489.1|66
1683282000000|2023-05-05 10:20:00|38506.6|38486.6|38521.6|38501.6|38521.6|38501.6|38484.1|38464.1|65
1683282300000|2023-05-05 10:25:00|38523.8|38503.8|38541.6|38521.6|38549.1|38529.1|38523.8|38503.8|73
1683282600000|2023-05-05 10:30:00|38544.1|38524.1|38544.2|38524.2|38559.1|38539.1|38534.2|38514.2|64
1683282900000|2023-05-05 10:35:00|38542|38522|38519.2|38499.2|38542|38522|38516.3|38496.3|50
1683283200000|2023-05-05 10:40:00|38516.7|38496.7|38504.2|38484.2|38523.8|38503.8|38501.7|38481.7|75
1683283500000|2023-05-05 10:45:00|38501.7|38481.7|38511.3|38491.3|38511.3|38491.3|38484.2|38464.2|38
1683283800000|2023-05-05 10:50:00|38513.4|38493.4|38556.3|38536.3|38578.4|38558.4|38513.4|38493.4|222
1683284100000|2023-05-05 10:55:00|38558.8|38538.8|38605.9|38585.9|38608.4|38588.4|38553.4|38533.4|112
1683284400000|2023-05-05 11:00:00|38608.4|38588.4|38593.4|38573.4|38623.4|38603.4|38588.4|38568.4|131
1683284700000|2023-05-05 11:05:00|38595.5|38575.5|38578.4|38558.4|38600.9|38580.9|38568.4|38548.4|77
1683285000000|2023-05-05 11:10:00|38580.9|38560.9|38603.4|38583.4|38608.4|38588.4|38568.4|38548.4|68
1683285300000|2023-05-05 11:15:00|38600.9|38580.9|38583.4|38563.4|38605.9|38585.9|38575.9|38555.9|61
1683285600000|2023-05-05 11:20:00|38581.3|38561.3|38593.1|38573.1|38595.9|38575.9|38578.4|38558.4|83
1683285900000|2023-05-05 11:25:00|38590.9|38570.9|38590.9|38570.9|38610.9|38590.9|38578.4|38558.4|91
1683286200000|2023-05-05 11:30:00|38595.9|38575.9|38578.8|38558.8|38618.1|38598.1|38568.8|38548.8|227
1683286500000|2023-05-05 11:35:00|38581.3|38561.3|38603.5|38583.5|38603.5|38583.5|38573.4|38553.4|70
1683286800000|2023-05-05 11:40:00|38601|38581|38608.1|38588.1|38608.1|38588.1|38581|38561|65
1683287100000|2023-05-05 11:45:00|38606|38586|38591.7|38571.7|38621|38601|38591.7|38571.7|105
1683287400000|2023-05-05 11:50:00|38586.7|38566.7|38519.6|38499.6|38586.7|38566.7|38517.5|38497.5|205
1683287700000|2023-05-05 11:55:00|38520|38500|38512.9|38492.9|38544.6|38524.6|38512.9|38492.9|174
1683288000000|2023-05-05 12:00:00|38510|38490|38485|38465|38517.9|38497.9|38447.5|38427.5|320
1683288300000|2023-05-05 12:05:00|38482.5|38462.5|38520|38500|38539.6|38519.6|38482.5|38462.5|128
1683288600000|2023-05-05 12:10:00|38517.9|38497.9|38405.4|38385.4|38517.9|38497.9|38402.5|38382.5|572
1683288900000|2023-05-05 12:15:00|38404.6|38384.6|38374.6|38354.6|38432.5|38412.5|38360|38340|480
1683289200000|2023-05-05 12:20:00|38377.5|38357.5|38427.5|38407.5|38432.5|38412.5|38375|38355|355
1683289500000|2023-05-05 12:25:00|38425|38405|38440|38420|38442.9|38422.9|38405|38385|188
1683289800000|2023-05-05 12:30:00|38437.9|38417.9|38510|38490|38517.5|38497.5|38282.5|38262.5|1089
1683290100000|2023-05-05 12:35:00|38507.9|38487.9|38455.1|38435.1|38517.5|38497.5|38435.1|38415.1|358
1683290400000|2023-05-05 12:40:00|38452.6|38432.6|38435.1|38415.1|38507.6|38487.6|38407.6|38387.6|492
1683290700000|2023-05-05 12:45:00|38432.9|38412.9|38485.1|38465.1|38509.7|38489.7|38427.6|38407.6|352
1683291000000|2023-05-05 12:50:00|38487.2|38467.2|38490.1|38470.1|38502.6|38482.6|38460.1|38440.1|192
1683291300000|2023-05-05 12:55:00|38492.2|38472.2|38535.1|38515.1|38547.2|38527.2|38490.1|38470.1|404
1683291600000|2023-05-05 13:00:00|38532.6|38512.6|38505.1|38485.1|38581.8|38561.8|38492.6|38472.6|1018
1683291900000|2023-05-05 13:05:00|38507.6|38487.6|38557.6|38537.6|38560.1|38540.1|38452.6|38432.6|470
1683292200000|2023-05-05 13:10:00|38560.1|38540.1|38722.2|38702.2|38739.3|38719.3|38560.1|38540.1|746
1683292500000|2023-05-05 13:15:00|38721.8|38701.8|38756.8|38736.8|38779.3|38759.3|38697.2|38677.2|713
1683292800000|2023-05-05 13:20:00|38759.3|38739.3|38772.2|38752.2|38779.3|38759.3|38704.3|38684.3|564
1683293100000|2023-05-05 13:25:00|38771.8|38751.8|38739.7|38719.7|38799.7|38779.7|38712.2|38692.2|480
1683293400000|2023-05-05 13:30:00|38742.2|38722.2|38724|38704|38757.2|38737.2|38692.2|38672.2|642
1683293700000|2023-05-05 13:35:00|38726.1|38706.1|38736.8|38716.8|38746.1|38726.1|38691.8|38671.8|505
1683294000000|2023-05-05 13:40:00|38741.5|38721.5|38810.7|38790.7|38821.1|38801.1|38741.5|38721.5|750
1683294300000|2023-05-05 13:45:00|38812.8|38792.8|38896.5|38876.5|38916.1|38896.1|38766.1|38746.1|970
1683294600000|2023-05-05 13:50:00|38894|38874|38911.1|38891.1|38911.1|38891.1|38851.1|38831.1|856
1683294900000|2023-05-05 13:55:00|38909|38889|38980.3|38960.3|39000.3|38980.3|38891.1|38871.1|1156
1683295200000|2023-05-05 14:00:00|38982.8|38962.8|38930.3|38910.3|38999.5|38979.5|38927.8|38907.8|762
1683295500000|2023-05-05 14:05:00|38928.2|38908.2|38955.3|38935.3|38955.3|38935.3|38908.2|38888.2|422
1683295800000|2023-05-05 14:10:00|38959.5|38939.5|38946.1|38926.1|38982.8|38962.8|38946.1|38926.1|333
1683296100000|2023-05-05 14:15:00|38948.2|38928.2|38940.7|38920.7|38950.7|38930.7|38921.1|38901.1|297
1683296400000|2023-05-05 14:20:00|38945.3|38925.3|38921.1|38901.1|38945.7|38925.7|38866.9|38846.9|419
1683296700000|2023-05-05 14:25:00|38916.1|38896.1|38966.1|38946.1|38973.6|38953.6|38901.1|38881.1|401
1683297000000|2023-05-05 14:30:00|38968.6|38948.6|38981.1|38961.1|38988.6|38968.6|38951.5|38931.5|332
1683297300000|2023-05-05 14:35:00|38981.5|38961.5|39070.3|39050.3|39077.8|39057.8|38968.6|38948.6|613
1683297600000|2023-05-05 14:40:00|39072.8|39052.8|39010.4|38990.4|39080.4|39060.4|38980.4|38960.4|592
1683297900000|2023-05-05 14:45:00|39012.5|38992.5|38950.4|38930.4|39015.4|38995.4|38935.4|38915.4|300
1683298200000|2023-05-05 14:50:00|38952.5|38932.5|38957.9|38937.9|38992.5|38972.5|38950.4|38930.4|265
1683298500000|2023-05-05 14:55:00|38958.3|38938.3|39007.1|38987.1|39007.1|38987.1|38942.9|38922.9|251
1683298800000|2023-05-05 15:00:00|39005|38985|38985.4|38965.4|39020.4|39000.4|38978.3|38958.3|227
1683299100000|2023-05-05 15:05:00|38987.5|38967.5|38947.9|38927.9|38992.9|38972.9|38945.4|38925.4|233
1683299400000|2023-05-05 15:10:00|38950|38930|38990.4|38970.4|38990.4|38970.4|38945.4|38925.4|167
1683299700000|2023-05-05 15:15:00|38990.8|38970.8|38982.9|38962.9|39015.4|38995.4|38970.4|38950.4|236
1683300000000|2023-05-05 15:20:00|38985.4|38965.4|39010.4|38990.4|39012.9|38992.9|38985.4|38965.4|147
1683300300000|2023-05-05 15:25:00|39012.5|38992.5|39005.4|38985.4|39020.4|39000.4|38982.9|38962.9|210
1683300600000|2023-05-05 15:30:00|39003.3|38983.3|38985.4|38965.4|39003.3|38983.3|38975.4|38955.4|274
1683300900000|2023-05-05 15:35:00|38983.3|38963.3|38968.7|38948.7|38987.9|38967.9|38948.3|38928.3|221
1683301200000|2023-05-05 15:40:00|38966.6|38946.6|38916.2|38896.2|38973.7|38953.7|38916.2|38896.2|269
1683301500000|2023-05-05 15:45:00|38911.2|38891.2|38918.7|38898.7|38950.8|38930.8|38901.2|38881.2|379
1683301800000|2023-05-05 15:50:00|38920.8|38900.8|38875.8|38855.8|38921.2|38901.2|38856.2|38836.2|369
1683302100000|2023-05-05 15:55:00|38873.7|38853.7|38866.2|38846.2|38895|38875|38858.7|38838.7|288
1683302400000|2023-05-05 16:00:00|38868.3|38848.3|38861.2|38841.2|38889.1|38869.1|38854.1|38834.1|220
1683302700000|2023-05-05 16:05:00|38863.3|38843.3|38856.2|38836.2|38868.7|38848.7|38851.2|38831.2|146
1683303000000|2023-05-05 16:10:00|38854.1|38834.1|38852|38832|38878.7|38858.7|38852|38832|286
1683303300000|2023-05-05 16:15:00|38842|38822|38857|38837|38873.3|38853.3|38842|38822|155
1683303600000|2023-05-05 16:20:00|38857.4|38837.4|38881.6|38861.6|38884.1|38864.1|38857|38837|116
1683303900000|2023-05-05 16:25:00|38881.2|38861.2|38884.5|38864.5|38894.1|38874.1|38877|38857|154
1683304200000|2023-05-05 16:30:00|38882|38862|38875.3|38855.3|38889.5|38869.5|38868.2|38848.2|454
1683304500000|2023-05-05 16:35:00|38872.8|38852.8|38840.3|38820.3|38872.8|38852.8|38837.8|38817.8|289
1683304800000|2023-05-05 16:40:00|38840.7|38820.7|38868.6|38848.6|38868.6|38848.6|38837.8|38817.8|392
1683305100000|2023-05-05 16:45:00|38863.6|38843.6|38853.6|38833.6|38866.1|38846.1|38834|38814|364
1683305400000|2023-05-05 16:50:00|38856.1|38836.1|38873.6|38853.6|38873.6|38853.6|38848.6|38828.6|631
1683305700000|2023-05-05 16:55:00|38868.6|38848.6|38842.4|38822.4|38887.8|38867.8|38842.4|38822.4|1471
1683306000000|2023-05-05 17:00:00|38847.1|38827.1|38857.8|38837.8|38874.9|38854.9|38847.1|38827.1|327
1683306300000|2023-05-05 17:05:00|38855.7|38835.7|38865.3|38845.3|38877.1|38857.1|38852.5|38832.5|86
1683306600000|2023-05-05 17:10:00|38867.8|38847.8|38882.1|38862.1|38882.1|38862.1|38865|38845|96
1683306900000|2023-05-05 17:15:00|38880|38860|38890.4|38870.4|38892.5|38872.5|38879.6|38859.6|36
1683307200000|2023-05-05 17:20:00|38890|38870|38917.1|38897.1|38922.1|38902.1|38887.9|38867.9|78
1683307500000|2023-05-05 17:25:00|38917.5|38897.5|38887.1|38867.1|38917.5|38897.5|38885|38865|78
1683307800000|2023-05-05 17:30:00|38885|38865|38882.5|38862.5|38899.6|38879.6|38882.5|38862.5|61
1683308100000|2023-05-05 17:35:00|38884.6|38864.6|38870|38850|38884.6|38864.6|38862.5|38842.5|59
1683308400000|2023-05-05 17:40:00|38867.9|38847.9|38889.6|38869.6|38889.6|38869.6|38867.5|38847.5|58
1683308700000|2023-05-05 17:45:00|38887.5|38867.5|38885|38865|38887.5|38867.5|38880|38860|33
1683309000000|2023-05-05 17:50:00|38887.5|38867.5|38887.9|38867.9|38902.5|38882.5|38885|38865|43
1683309300000|2023-05-05 17:55:00|38887.5|38867.5|38885|38865|38887.5|38867.5|38857.5|38837.5|103
1683309600000|2023-05-05 18:00:00|38885.4|38865.4|38882.9|38862.9|38890|38870|38877.5|38857.5|35
1683309900000|2023-05-05 18:05:00|38880.4|38860.4|38867.9|38847.9|38882.9|38862.9|38867.9|38847.9|93
1683310200000|2023-05-05 18:10:00|38870|38850|38872.9|38852.9|38872.9|38852.9|38862.9|38842.9|53
1683310500000|2023-05-05 18:15:00|38872.5|38852.5|38865.4|38845.4|38872.9|38852.9|38857.9|38837.9|64
1683310800000|2023-05-05 18:20:00|38867.5|38847.5|38892.5|38872.5|38892.5|38872.5|38867.5|38847.5|73
1683311100000|2023-05-05 18:25:00|38890.4|38870.4|38922.5|38902.5|38930|38910|38887.5|38867.5|113
1683311400000|2023-05-05 18:30:00|38920.4|38900.4|38897.5|38877.5|38922.5|38902.5|38897.5|38877.5|45
1683311700000|2023-05-05 18:35:00|38900.4|38880.4|38897.6|38877.6|38915|38895|38897.5|38877.5|31
1683312000000|2023-05-05 18:40:00|38902.6|38882.6|38917.6|38897.6|38917.6|38897.6|38902.6|38882.6|66
1683312300000|2023-05-05 18:45:00|38917.2|38897.2|38932.6|38912.6|38932.6|38912.6|38917.2|38897.2|19
1683312600000|2023-05-05 18:50:00|38933|38913|38942.6|38922.6|38945.1|38925.1|38930.1|38910.1|63
1683312900000|2023-05-05 18:55:00|38945.1|38925.1|38959.7|38939.7|38969.3|38949.3|38942.6|38922.6|124
1683313200000|2023-05-05 19:00:00|38962.6|38942.6|38957.2|38937.2|38972.2|38952.2|38954.7|38934.7|68
1683313500000|2023-05-05 19:05:00|38957.6|38937.6|38957.6|38937.6|38959.7|38939.7|38952.6|38932.6|24
1683313800000|2023-05-05 19:10:00|38959.7|38939.7|38958|38938|38962.6|38942.6|38955.1|38935.1|27
1683314100000|2023-05-05 19:15:00|38960.1|38940.1|38953|38933|38969.3|38949.3|38953|38933|28
1683314400000|2023-05-05 19:20:00|38950.5|38930.5|38957.6|38937.6|38962.6|38942.6|38948|38928|44
1683314700000|2023-05-05 19:25:00|38962.2|38942.2|38962.2|38942.2|38967.6|38947.6|38959.7|38939.7|38
1683315000000|2023-05-05 19:30:00|38961.8|38941.8|38967.6|38947.6|38967.6|38947.6|38957.2|38937.2|44
1683315300000|2023-05-05 19:35:00|38968|38948|38968|38948|38972.2|38952.2|38964.7|38944.7|40
1683315600000|2023-05-05 19:40:00|38968.4|38948.4|38982.6|38962.6|38982.6|38962.6|38968.4|38948.4|60
1683315900000|2023-05-05 19:45:00|38980.5|38960.5|38975.5|38955.5|38982.6|38962.6|38967.2|38947.2|54
1683316200000|2023-05-05 19:50:00|38973.4|38953.4|38963|38943|38973.4|38953.4|38963|38943|46
1683316500000|2023-05-05 19:55:00|38963.8|38943.8|38962.6|38942.6|38987.6|38967.6|38959.7|38939.7|105
1683316800000|2023-05-05 20:00:00|38960.1|38940.1|38967.6|38947.6|38968|38948|38960.1|38940.1|51
1683317100000|2023-05-05 20:05:00|38965.1|38945.1|38957.2|38937.2|38967.6|38947.6|38957.2|38937.2|32
1683317400000|2023-05-05 20:10:00|38955.1|38935.1|38957.3|38937.3|38957.3|38937.3|38952.3|38932.3|31
1683317700000|2023-05-05 20:15:00|38959.4|38939.4|38957.3|38937.3|38962.3|38942.3|38957.3|38937.3|42
1683318000000|2023-05-05 20:20:00|38954.8|38934.8|38942.3|38922.3|38954.8|38934.8|38942.3|38922.3|23
1683318300000|2023-05-05 20:25:00|38939.8|38919.8|38941.9|38921.9|38942.7|38922.7|38937.3|38917.3|51
1683318600000|2023-05-05 20:30:00|38942.3|38922.3|38937.3|38917.3|38942.3|38922.3|38937.3|38917.3|20
1683318900000|2023-05-05 20:35:00|38934.8|38914.8|38939.4|38919.4|38939.4|38919.4|38934.8|38914.8|27
1683319200000|2023-05-05 20:40:00|38937.3|38917.3|38931.9|38911.9|38937.3|38917.3|38931.9|38911.9|14
1683319500000|2023-05-05 20:45:00|38932.3|38912.3|38929.4|38909.4|38934.8|38914.8|38929.4|38909.4|55
1683319800000|2023-05-05 20:50:00|38929.8|38909.8|38939.8|38919.8|38946.9|38926.9|38927.3|38907.3|24
1683320100000|2023-05-05 20:55:00|38941.9|38921.9|38942.3|38922.3|38942.3|38922.3|38934.8|38914.8|40
1683496800000|2023-05-07 22:00:00|38944.9|38924.9|38982.9|38962.9|38982.9|38962.9|38944.9|38924.9|58
1683497100000|2023-05-07 22:05:00|38982.4|38962.4|38972.9|38952.9|38982.9|38962.9|38962.9|38942.9|25
1683497400000|2023-05-07 22:10:00|38970.4|38950.4|38967.9|38947.9|38970.4|38950.4|38962.9|38942.9|14
1683497700000|2023-05-07 22:15:00|38965.4|38945.4|38977.9|38957.9|38987.4|38967.4|38965.4|38945.4|32
1683498000000|2023-05-07 22:20:00|38975.8|38955.8|38960.4|38940.4|38975.8|38955.8|38960.4|38940.4|19
1683498300000|2023-05-07 22:25:00|38959.9|38939.9|38960.9|38940.9|38960.9|38940.9|38957.9|38937.9|8
1683498600000|2023-05-07 22:30:00|38962.9|38942.9|38955.4|38935.4|38965.4|38945.4|38955.4|38935.4|5
1683498900000|2023-05-07 22:35:00|38952.9|38932.9|38950.4|38930.4|38955.4|38935.4|38945.4|38925.4|9
1683499200000|2023-05-07 22:40:00|38947.9|38927.9|38941.4|38921.4|38947.9|38927.9|38938.9|38918.9|10
1683499500000|2023-05-07 22:45:00|38940.9|38920.9|38949.9|38929.9|38949.9|38929.9|38940.4|38920.4|9
1683499800000|2023-05-07 22:50:00|38947.4|38927.4|38947.4|38927.4|38947.4|38927.4|38947.4|38927.4|1
1683500100000|2023-05-07 22:55:00|38950.4|38930.4|38942.9|38922.9|38950.4|38930.4|38942.9|38922.9|7
1683500400000|2023-05-07 23:00:00|38944.9|38924.9|38942.9|38922.9|38951.9|38931.9|38940.4|38920.4|23
1683500700000|2023-05-07 23:05:00|38937.9|38917.9|38960.4|38940.4|38960.4|38940.4|38937.4|38917.4|35
1683501000000|2023-05-07 23:10:00|38962.9|38942.9|38962.9|38942.9|38970.4|38950.4|38960.9|38940.9|19
1683501300000|2023-05-07 23:15:00|38960.9|38940.9|38975.4|38955.4|38975.4|38955.4|38957.9|38937.9|9
1683501600000|2023-05-07 23:20:00|38977.4|38957.4|38975.4|38955.4|38982.9|38962.9|38975.4|38955.4|20
1683501900000|2023-05-07 23:25:00|38977.9|38957.9|38987.9|38967.9|38987.9|38967.9|38977.9|38957.9|25
1683502200000|2023-05-07 23:30:00|38995.4|38975.4|38992.9|38972.9|39005.4|38985.4|38992.9|38972.9|72
1683502500000|2023-05-07 23:35:00|38990.4|38970.4|38985.4|38965.4|39000.4|38980.4|38985.4|38965.4|15
1683502800000|2023-05-07 23:40:00|38982.9|38962.9|38983|38963|38985.5|38965.5|38978|38958|11
1683503100000|2023-05-07 23:45:00|38980.9|38960.9|38970.5|38950.5|38983|38963|38968|38948|10
1683503400000|2023-05-07 23:50:00|38973|38953|38965.5|38945.5|38975|38955|38963|38943|10
1683503700000|2023-05-07 23:55:00|38963.5|38943.5|38948|38928|38963.5|38943.5|38948|38928|25
1683504000000|2023-05-08 00:00:00|38945.5|38925.5|38903|38883|38945.5|38925.5|38900.5|38880.5|91
1683504300000|2023-05-08 00:05:00|38905.5|38885.5|38928|38908|38928|38908|38903|38883|40
1683504600000|2023-05-08 00:10:00|38930|38910|38940.5|38920.5|38943|38923|38925.5|38905.5|17
1683504900000|2023-05-08 00:15:00|38938.5|38918.5|38935.5|38915.5|38940.5|38920.5|38933|38913|8
1683505200000|2023-05-08 00:20:00|38933|38913|38915.5|38895.5|38933|38913|38908|38888|44
1683505500000|2023-05-08 00:25:00|38913|38893|38923|38903|38928|38908|38913|38893|26
1683505800000|2023-05-08 00:30:00|38923.5|38903.5|38918|38898|38925.5|38905.5|38915.5|38895.5|37
1683506100000|2023-05-08 00:35:00|38918.5|38898.5|38918|38898|38925.5|38905.5|38915.5|38895.5|27
1683506400000|2023-05-08 00:40:00|38915.5|38895.5|38918|38898|38922.5|38902.5|38915.5|38895.5|59
1683506700000|2023-05-08 00:45:00|38920|38900|38923|38903|38925.5|38905.5|38915.5|38895.5|62
1683507000000|2023-05-08 00:50:00|38920.5|38900.5|38923|38903|38925.5|38905.5|38920.5|38900.5|81
1683507300000|2023-05-08 00:55:00|38921|38901|38925.5|38905.5|38935.5|38915.5|38920.5|38900.5|85
1683507600000|2023-05-08 01:00:00|38928|38908|38885.5|38865.5|38948.5|38928.5|38874|38854|429
1683507900000|2023-05-08 01:05:00|38883.5|38863.5|38857.6|38837.6|38897.6|38877.6|38853|38833|132
1683508200000|2023-05-08 01:10:00|38860.1|38840.1|38865.5|38845.5|38868|38848|38828|38808|139
1683508500000|2023-05-08 01:15:00|38863.5|38843.5|38840.6|38820.6|38878|38858|38835.6|38815.6|98
1683508800000|2023-05-08 01:20:00|38838.1|38818.1|38817.6|38797.6|38848.1|38828.1|38810.6|38790.6|88
1683509100000|2023-05-08 01:25:00|38818.1|38798.1|38813.6|38793.6|38828.1|38808.1|38796|38776|196
1683509400000|2023-05-08 01:30:00|38815.6|38795.6|38873.1|38853.1|38925.1|38905.1|38815.6|38795.6|264
1683509700000|2023-05-08 01:35:00|38875.6|38855.6|38898.1|38878.1|38910.6|38890.6|38865.6|38845.6|162
1683510000000|2023-05-08 01:40:00|38895.6|38875.6|38895.6|38875.6|38932.6|38912.6|38893.1|38873.1|123
1683510300000|2023-05-08 01:45:00|38897.6|38877.6|38865.6|38845.6|38908.1|38888.1|38855.6|38835.6|54
1683510600000|2023-05-08 01:50:00|38863.1|38843.1|38870.6|38850.6|38870.6|38850.6|38843.1|38823.1|63
1683510900000|2023-05-08 01:55:00|38875.6|38855.6|38888.1|38868.1|38918.1|38898.1|38875.6|38855.6|47
1683511200000|2023-05-08 02:00:00|38887.6|38867.6|38883.1|38863.1|38893.1|38873.1|38863.1|38843.1|65
1683511500000|2023-05-08 02:05:00|38881.1|38861.1|38905.6|38885.6|38912.6|38892.6|38863.1|38843.1|73
1683511800000|2023-05-08 02:10:00|38908.1|38888.1|38895.6|38875.6|38913.1|38893.1|38870.6|38850.6|111
1683512100000|2023-05-08 02:15:00|38893.6|38873.6|38892.6|38872.6|38893.6|38873.6|38878.1|38858.1|80
1683512400000|2023-05-08 02:20:00|38893.1|38873.1|38910.6|38890.6|38910.6|38890.6|38890.6|38870.6|43
1683512700000|2023-05-08 02:25:00|38914.6|38894.6|38933.1|38913.1|38935.6|38915.6|38914.6|38894.6|56
1683513000000|2023-05-08 02:30:00|38935.1|38915.1|38963.1|38943.1|39005.6|38985.6|38935.1|38915.1|189
1683513300000|2023-05-08 02:35:00|38965.6|38945.6|38953.1|38933.1|38985.6|38965.6|38953.1|38933.1|59
1683513600000|2023-05-08 02:40:00|38955.6|38935.6|38965.6|38945.6|38968.1|38948.1|38936.1|38916.1|52
1683513900000|2023-05-08 02:45:00|38965.2|38945.2|38995.6|38975.6|38995.6|38975.6|38948.6|38928.6|53
1683514200000|2023-05-08 02:50:00|38998.1|38978.1|39030.7|39010.7|39050.6|39030.6|38995.6|38975.6|127
1683514500000|2023-05-08 02:55:00|39033.2|39013.2|39018.2|38998.2|39035.7|39015.7|39003.2|38983.2|45
1683514800000|2023-05-08 03:00:00|39015.7|38995.7|39078.2|39058.2|39080.7|39060.7|39003.2|38983.2|136
1683515100000|2023-05-08 03:05:00|39078.7|39058.7|39065.7|39045.7|39078.7|39058.7|39040.7|39020.7|96
1683515400000|2023-05-08 03:10:00|39063.2|39043.2|39073.2|39053.2|39080.7|39060.7|39053.2|39033.2|87
1683515700000|2023-05-08 03:15:00|39071.2|39051.2|39033.2|39013.2|39071.2|39051.2|39030.7|39010.7|54
1683516000000|2023-05-08 03:20:00|39030.7|39010.7|38998.2|38978.2|39040.2|39020.2|38998.2|38978.2|86
1683516300000|2023-05-08 03:25:00|38996.2|38976.2|39018.2|38998.2|39025.7|39005.7|38995.7|38975.7|53
1683516600000|2023-05-08 03:30:00|39017.7|38997.7|38978.7|38958.7|39018.2|38998.2|38978.7|38958.7|70
1683516900000|2023-05-08 03:35:00|38976.2|38956.2|38975.7|38955.7|38980.2|38960.2|38958.2|38938.2|58
1683517200000|2023-05-08 03:40:00|38973.2|38953.2|38970.7|38950.7|38975.7|38955.7|38968.2|38948.2|10
1683517500000|2023-05-08 03:45:00|38968.2|38948.2|38968.2|38948.2|38970.7|38950.7|38965.7|38945.7|24
1683517800000|2023-05-08 03:50:00|38966.2|38946.2|38968.2|38948.2|38968.2|38948.2|38960.7|38940.7|16
1683518100000|2023-05-08 03:55:00|38966.2|38946.2|38970.7|38950.7|38970.7|38950.7|38965.7|38945.7|8
1683518400000|2023-05-08 04:00:00|38973.2|38953.2|38985.7|38965.7|38995.7|38975.7|38973.2|38953.2|29
1683518700000|2023-05-08 04:05:00|38988.2|38968.2|38983.2|38963.2|38988.2|38968.2|38978.2|38958.2|27
1683519000000|2023-05-08 04:10:00|38985.2|38965.2|38990.7|38970.7|38990.7|38970.7|38985.2|38965.2|6
1683519300000|2023-05-08 04:15:00|38993.2|38973.2|38993.2|38973.2|38998.2|38978.2|38993.2|38973.2|12
1683519600000|2023-05-08 04:20:00|38990.7|38970.7|38990.7|38970.7|39005.2|38985.2|38990.7|38970.7|27
1683519900000|2023-05-08 04:25:00|38990.3|38970.3|38998.3|38978.3|38998.3|38978.3|38975.7|38955.7|31
1683520200000|2023-05-08 04:30:00|38995.8|38975.8|38993.3|38973.3|38995.8|38975.8|38976.2|38956.2|38
1683520500000|2023-05-08 04:35:00|38995.8|38975.8|38975.8|38955.8|38995.8|38975.8|38975.8|38955.8|18
1683520800000|2023-05-08 04:40:00|38970.8|38950.8|38960.8|38940.8|38973.3|38953.3|38958.3|38938.3|34
1683521100000|2023-05-08 04:45:00|38958.3|38938.3|38965.8|38945.8|38970.3|38950.3|38958.3|38938.3|16
1683521400000|2023-05-08 04:50:00|38963.3|38943.3|39000.8|38980.8|39005.8|38985.8|38963.3|38943.3|47
1683521700000|2023-05-08 04:55:00|39001.3|38981.3|38988.3|38968.3|39003.3|38983.3|38983.3|38963.3|43
1683522000000|2023-05-08 05:00:00|38990.8|38970.8|39003.3|38983.3|39003.3|38983.3|38988.3|38968.3|34
1683522300000|2023-05-08 05:05:00|39001.3|38981.3|39003.3|38983.3|39008.3|38988.3|38995.8|38975.8|34
1683522600000|2023-05-08 05:10:00|39005.8|38985.8|38988.3|38968.3|39013.3|38993.3|38978.3|38958.3|45
1683522900000|2023-05-08 05:15:00|38990.3|38970.3|38985.8|38965.8|38990.8|38970.8|38980.8|38960.8|35
1683523200000|2023-05-08 05:20:00|38987.8|38967.8|38990.8|38970.8|38995.3|38975.3|38975.8|38955.8|75
1683523500000|2023-05-08 05:25:00|38988.8|38968.8|38998.3|38978.3|38998.3|38978.3|38985.8|38965.8|37
1683523800000|2023-05-08 05:30:00|39000.8|38980.8|39035.8|39015.8|39045.8|39025.8|39000.8|38980.8|162
1683524100000|2023-05-08 05:35:00|39037.8|39017.8|39075.8|39055.8|39078.8|39058.8|39025.8|39005.8|158
1683524400000|2023-05-08 05:40:00|39073.3|39053.3|39040.8|39020.8|39088.3|39068.3|39040.8|39020.8|120
1683524700000|2023-05-08 05:45:00|39038.3|39018.3|38993.3|38973.3|39038.3|39018.3|38970.8|38950.8|131
1683525000000|2023-05-08 05:50:00|38993.8|38973.8|39015.8|38995.8|39023.3|39003.3|38993.8|38973.8|75
1683525300000|2023-05-08 05:55:00|39018.3|38998.3|39043.3|39023.3|39048.3|39028.3|39015.8|38995.8|72
1683525600000|2023-05-08 06:00:00|39041.3|39021.3|39077.9|39057.9|39083.3|39063.3|39038.3|39018.3|104
1683525900000|2023-05-08 06:05:00|39075.8|39055.8|39055.9|39035.9|39075.8|39055.8|39043.4|39023.4|64
1683526200000|2023-05-08 06:10:00|39058.4|39038.4|39073.4|39053.4|39115.9|39095.9|39058.4|39038.4|125
1683526500000|2023-05-08 06:15:00|39075.4|39055.4|39113.9|39093.9|39115.9|39095.9|39063.4|39043.4|154
1683526800000|2023-05-08 06:20:00|39113.4|39093.4|39093.4|39073.4|39120.9|39100.9|39088.4|39068.4|94
1683527100000|2023-05-08 06:25:00|39095.4|39075.4|39080.9|39060.9|39100.9|39080.9|39075.9|39055.9|61
1683527400000|2023-05-08 06:30:00|39083.4|39063.4|39098.4|39078.4|39118.4|39098.4|39083.4|39063.4|81
1683527700000|2023-05-08 06:35:00|39096.4|39076.4|39123.9|39103.9|39123.9|39103.9|39096.4|39076.4|81
1683528000000|2023-05-08 06:40:00|39121.9|39101.9|39110.9|39090.9|39125.9|39105.9|39108.9|39088.9|65
1683528300000|2023-05-08 06:45:00|39108.9|39088.9|39110.9|39090.9|39122.9|39102.9|39100.9|39080.9|69
1683528600000|2023-05-08 06:50:00|39112.9|39092.9|39140.9|39120.9|39140.9|39120.9|39096.4|39076.4|101
1683528900000|2023-05-08 06:55:00|39143.4|39123.4|39175.9|39155.9|39185.4|39165.4|39143.4|39123.4|220
1683529200000|2023-05-08 07:00:00|39173.4|39153.4|39213.9|39193.9|39235.9|39215.9|39170.9|39150.9|237
1683529500000|2023-05-08 07:05:00|39215.9|39195.9|39243.4|39223.4|39243.9|39223.9|39203.4|39183.4|116
1683529800000|2023-05-08 07:10:00|39243.9|39223.9|39313.9|39293.9|39318.9|39298.9|39243.9|39223.9|221
1683530100000|2023-05-08 07:15:00|39316.4|39296.4|39320.9|39300.9|39333.4|39313.4|39316.4|39296.4|95
1683530400000|2023-05-08 07:20:00|39323.4|39303.4|39320.9|39300.9|39348.4|39328.4|39320.9|39300.9|120
1683530700000|2023-05-08 07:25:00|39318.9|39298.9|39320.9|39300.9|39328.4|39308.4|39313.4|39293.4|100
1683531000000|2023-05-08 07:30:00|39321.4|39301.4|39343.4|39323.4|39343.4|39323.4|39320.9|39300.9|74
1683531300000|2023-05-08 07:35:00|39340.9|39320.9|39353.4|39333.4|39380.9|39360.9|39340.9|39320.9|259
1683531600000|2023-05-08 07:40:00|39350.9|39330.9|39368.5|39348.5|39383.5|39363.5|39335.9|39315.9|143
1683531900000|2023-05-08 07:45:00|39366.5|39346.5|39361|39341|39378.5|39358.5|39351.5|39331.5|53
1683532200000|2023-05-08 07:50:00|39356.5|39336.5|39346|39326|39356.5|39336.5|39323.5|39303.5|81
1683532500000|2023-05-08 07:55:00|39343.5|39323.5|39363.5|39343.5|39376|39356|39341|39321|45
1683532800000|2023-05-08 08:00:00|39361|39341|39336|39316|39390.5|39370.5|39336|39316|104
1683533100000|2023-05-08 08:05:00|39334|39314|39381|39361|39399|39379|39333.5|39313.5|127
1683533400000|2023-05-08 08:10:00|39379|39359|39451|39431|39456.5|39436.5|39368.5|39348.5|184
1683533700000|2023-05-08 08:15:00|39448.5|39428.5|39411|39391|39449|39429|39403.5|39383.5|136
1683534000000|2023-05-08 08:20:00|39407|39387|39433.5|39413.5|39435.5|39415.5|39403.5|39383.5|71
1683534300000|2023-05-08 08:25:00|39431.5|39411.5|39416|39396|39442.5|39422.5|39416|39396|120
1683534600000|2023-05-08 08:30:00|39409|39389|39466|39446|39476|39456|39406|39386|133
1683534900000|2023-05-08 08:35:00|39468.5|39448.5|39461|39441|39471|39451|39444|39424|64
1683535200000|2023-05-08 08:40:00|39463|39443|39463.5|39443.5|39480.5|39460.5|39458.5|39438.5|98
1683535500000|2023-05-08 08:45:00|39461|39441|39443.5|39423.5|39461|39441|39431|39411|100
1683535800000|2023-05-08 08:50:00|39445.5|39425.5|39418.5|39398.5|39446|39426|39416|39396|98
1683536100000|2023-05-08 08:55:00|39416|39396|39378.5|39358.5|39418.5|39398.5|39368.5|39348.5|130
1683536400000|2023-05-08 09:00:00|39380.5|39360.5|39407|39387|39418.5|39398.5|39376|39356|120
1683536700000|2023-05-08 09:05:00|39411|39391|39379.5|39359.5|39412|39392|39379.5|39359.5|48
1683537000000|2023-05-08 09:10:00|39375.5|39355.5|39437|39417|39439|39419|39364.5|39344.5|122
1683537300000|2023-05-08 09:15:00|39435|39415|39410.1|39390.1|39437|39417|39407.6|39387.6|42
1683537600000|2023-05-08 09:20:00|39412.1|39392.1|39389.6|39369.6|39417.1|39397.1|39384.6|39364.6|40
1683537900000|2023-05-08 09:25:00|39385.6|39365.6|39377.1|39357.1|39399.6|39379.6|39375.1|39355.1|44
1683538200000|2023-05-08 09:30:00|39384.6|39364.6|39405.1|39385.1|39409.6|39389.6|39384.6|39364.6|24
1683538500000|2023-05-08 09:35:00|39407.1|39387.1|39402.1|39382.1|39424.1|39404.1|39402.1|39382.1|32
1683538800000|2023-05-08 09:40:00|39399.6|39379.6|39382.1|39362.1|39399.6|39379.6|39379.6|39359.6|70
1683539100000|2023-05-08 09:45:00|39386.6|39366.6|39409.6|39389.6|39409.6|39389.6|39386.6|39366.6|34
1683539400000|2023-05-08 09:50:00|39411.1|39391.1|39402.1|39382.1|39414.6|39394.6|39402.1|39382.1|29
1683539700000|2023-05-08 09:55:00|39405.1|39385.1|39402.1|39382.1|39419.6|39399.6|39402.1|39382.1|34
1683540000000|2023-05-08 10:00:00|39399.6|39379.6|39436.6|39416.6|39436.6|39416.6|39397.1|39377.1|41
1683540300000|2023-05-08 10:05:00|39434.6|39414.6|39421.6|39401.6|39438.6|39418.6|39421.1|39401.1|38
1683540600000|2023-05-08 10:10:00|39422.1|39402.1|39429.6|39409.6|39434.6|39414.6|39419.6|39399.6|21
1683540900000|2023-05-08 10:15:00|39432.1|39412.1|39449.6|39429.6|39451.6|39431.6|39429.6|39409.6|40
1683541200000|2023-05-08 10:20:00|39452.1|39432.1|39452.1|39432.1|39459.6|39439.6|39444.6|39424.6|41
1683541500000|2023-05-08 10:25:00|39449.6|39429.6|39447.1|39427.1|39459.6|39439.6|39444.6|39424.6|52
1683541800000|2023-05-08 10:30:00|39442.1|39422.1|39472.1|39452.1|39472.1|39452.1|39442.1|39422.1|50
1683542100000|2023-05-08 10:35:00|39470.1|39450.1|39462.1|39442.1|39470.1|39450.1|39462.1|39442.1|59
1683542400000|2023-05-08 10:40:00|39459.6|39439.6|39442.1|39422.1|39459.6|39439.6|39436.6|39416.6|70
1683542700000|2023-05-08 10:45:00|39441.6|39421.6|39407.2|39387.2|39441.6|39421.6|39397.1|39377.1|68
1683543000000|2023-05-08 10:50:00|39409.1|39389.1|39412.7|39392.7|39427.7|39407.7|39409.1|39389.1|53
1683543300000|2023-05-08 10:55:00|39410.7|39390.7|39405.2|39385.2|39412.7|39392.7|39401.7|39381.7|62
1683543600000|2023-05-08 11:00:00|39407.2|39387.2|39411.7|39391.7|39411.7|39391.7|39404.2|39384.2|44
1683543900000|2023-05-08 11:05:00|39409.7|39389.7|39446.7|39426.7|39447.2|39427.2|39407.2|39387.2|74
1683544200000|2023-05-08 11:10:00|39447.2|39427.2|39432.2|39412.2|39459.2|39439.2|39432.2|39412.2|69
1683544500000|2023-05-08 11:15:00|39429.7|39409.7|39434.2|39414.2|39443.7|39423.7|39424.7|39404.7|43
1683544800000|2023-05-08 11:20:00|39434.7|39414.7|39452.7|39432.7|39457.7|39437.7|39432.2|39412.2|52
1683545100000|2023-05-08 11:25:00|39448.7|39428.7|39462.2|39442.2|39478.7|39458.7|39448.7|39428.7|108
1683545400000|2023-05-08 11:30:00|39464.2|39444.2|39497.2|39477.2|39502.2|39482.2|39464.2|39444.2|146
1683545700000|2023-05-08 11:35:00|39494.7|39474.7|39504.7|39484.7|39511.7|39491.7|39487.2|39467.2|112
1683546000000|2023-05-08 11:40:00|39507.2|39487.2|39507.2|39487.2|39536.7|39516.7|39507.2|39487.2|259
1683546300000|2023-05-08 11:45:00|39509.7|39489.7|39482.2|39462.2|39509.7|39489.7|39457.2|39437.2|113
1683546600000|2023-05-08 11:50:00|39484.7|39464.7|39489.7|39469.7|39499.7|39479.7|39482.2|39462.2|91
1683546900000|2023-05-08 11:55:00|39487.7|39467.7|39465.2|39445.2|39487.7|39467.7|39458.2|39438.2|123
1683547200000|2023-05-08 12:00:00|39467.7|39447.7|39455.7|39435.7|39515.2|39495.2|39453.2|39433.2|221
1683547500000|2023-05-08 12:05:00|39458.2|39438.2|39493.3|39473.3|39493.3|39473.3|39453.2|39433.2|153
1683547800000|2023-05-08 12:10:00|39498.8|39478.8|39520.8|39500.8|39620.2|39600.2|39498.3|39478.3|876
1683548100000|2023-05-08 12:15:00|39523.3|39503.3|39457.3|39437.3|39528.3|39508.3|39451.8|39431.8|384
1683548400000|2023-05-08 12:20:00|39459.3|39439.3|39427.8|39407.8|39471.8|39451.8|39380.3|39360.3|882
1683548700000|2023-05-08 12:25:00|39425.3|39405.3|39357.8|39337.8|39425.3|39405.3|39317.8|39297.8|269
1683549000000|2023-05-08 12:30:00|39360.3|39340.3|39344.8|39324.8|39380.3|39360.3|39315.3|39295.3|291
1683549300000|2023-05-08 12:35:00|39346.8|39326.8|39325.8|39305.8|39372.3|39352.3|39325.8|39305.8|176
1683549600000|2023-05-08 12:40:00|39331.3|39311.3|39300.8|39280.8|39362.8|39342.8|39300.8|39280.8|188
1683549900000|2023-05-08 12:45:00|39298.8|39278.8|39330.3|39310.3|39335.3|39315.3|39298.8|39278.8|212
1683550200000|2023-05-08 12:50:00|39327.8|39307.8|39331.8|39311.8|39346.8|39326.8|39310.3|39290.3|219
1683550500000|2023-05-08 12:55:00|39334.3|39314.3|39296.8|39276.8|39334.3|39314.3|39267.3|39247.3|274
1683550800000|2023-05-08 13:00:00|39298.8|39278.8|39319.3|39299.3|39363.8|39343.8|39272.3|39252.3|702
1683551100000|2023-05-08 13:05:00|39317.3|39297.3|39299.3|39279.3|39341.8|39321.8|39299.3|39279.3|261
1683551400000|2023-05-08 13:10:00|39301.8|39281.8|39256.8|39236.8|39314.3|39294.3|39249.3|39229.3|437
1683551700000|2023-05-08 13:15:00|39258.8|39238.8|39289.3|39269.3|39299.3|39279.3|39246.8|39226.8|179
1683552000000|2023-05-08 13:20:00|39291.8|39271.8|39271.9|39251.9|39294.3|39274.3|39264.3|39244.3|183
1683552300000|2023-05-08 13:25:00|39269.9|39249.9|39287.9|39267.9|39297.9|39277.9|39235.4|39215.4|231
1683552600000|2023-05-08 13:30:00|39289.9|39269.9|39235.4|39215.4|39337.4|39317.4|39235.4|39215.4|396
1683552900000|2023-05-08 13:35:00|39233.4|39213.4|39237.9|39217.9|39275.4|39255.4|39200.4|39180.4|382
1683553200000|2023-05-08 13:40:00|39239.9|39219.9|39287.9|39267.9|39300.4|39280.4|39222.9|39202.9|251
1683553500000|2023-05-08 13:45:00|39285.9|39265.9|39251.9|39231.9|39285.9|39265.9|39244.9|39224.9|249
1683553800000|2023-05-08 13:50:00|39252.4|39232.4|39247.4|39227.4|39267.4|39247.4|39243.4|39223.4|170
1683554100000|2023-05-08 13:55:00|39249.4|39229.4|39277.9|39257.9|39280.4|39260.4|39245.4|39225.4|130
1683554400000|2023-05-08 14:00:00|39270.4|39250.4|39268.4|39248.4|39280.4|39260.4|39247.9|39227.9|190
1683554700000|2023-05-08 14:05:00|39267.9|39247.9|39287.4|39267.4|39311.9|39291.9|39263.4|39243.4|159
1683555000000|2023-05-08 14:10:00|39289.4|39269.4|39314.4|39294.4|39324.4|39304.4|39284.4|39264.4|159
1683555300000|2023-05-08 14:15:00|39318.4|39298.4|39274.4|39254.4|39329.4|39309.4|39194.9|39174.9|328
1683555600000|2023-05-08 14:20:00|39276.9|39256.9|39264.4|39244.4|39286.4|39266.4|39239.4|39219.4|221
1683555900000|2023-05-08 14:25:00|39266.9|39246.9|39221.9|39201.9|39274.4|39254.4|39204.4|39184.4|296
1683556200000|2023-05-08 14:30:00|39219.9|39199.9|39309.4|39289.4|39316.9|39296.9|39206.9|39186.9|259
1683556500000|2023-05-08 14:35:00|39307.4|39287.4|39299.4|39279.4|39309.4|39289.4|39259.4|39239.4|169
1683556800000|2023-05-08 14:40:00|39301.4|39281.4|39336.9|39316.9|39349.4|39329.4|39294.4|39274.4|237
1683557100000|2023-05-08 14:45:00|39335|39315|39332|39312|39337|39317|39309.5|39289.5|165
1683557400000|2023-05-08 14:50:00|39334.5|39314.5|39347|39327|39347|39327|39304.5|39284.5|123
1683557700000|2023-05-08 14:55:00|39349.5|39329.5|39352|39332|39379.5|39359.5|39339.5|39319.5|220
1683558000000|2023-05-08 15:00:00|39354|39334|39304.5|39284.5|39362.5|39342.5|39297|39277|153
1683558300000|2023-05-08 15:05:00|39306.5|39286.5|39299.5|39279.5|39322|39302|39294.5|39274.5|92
1683558600000|2023-05-08 15:10:00|39301.5|39281.5|39258|39238|39301.5|39281.5|39248|39228|213
1683558900000|2023-05-08 15:15:00|39256|39236|39258|39238|39273|39253|39240.5|39220.5|129
1683559200000|2023-05-08 15:20:00|39255.5|39235.5|39258|39238|39263|39243|39243|39223|77
1683559500000|2023-05-08 15:25:00|39256|39236|39220.5|39200.5|39256|39236|39215.5|39195.5|169
1683559800000|2023-05-08 15:30:00|39223|39203|39245.5|39225.5|39263|39243|39223|39203|141
1683560100000|2023-05-08 15:35:00|39243.5|39223.5|39223|39203|39251|39231|39223|39203|148
1683560400000|2023-05-08 15:40:00|39221.1|39201.1|39220.5|39200.5|39230.5|39210.5|39213|39193|257
1683560700000|2023-05-08 15:45:00|39222.5|39202.5|39245.6|39225.6|39245.6|39225.6|39215.5|39195.5|150
1683561000000|2023-05-08 15:50:00|39250.6|39230.6|39253.1|39233.1|39253.1|39233.1|39225.6|39205.6|94
1683561300000|2023-05-08 15:55:00|39250.6|39230.6|39270.6|39250.6|39273.1|39253.1|39250.6|39230.6|148
1683561600000|2023-05-08 16:00:00|39272.6|39252.6|39283.1|39263.1|39292.6|39272.6|39263.6|39243.6|117
1683561900000|2023-05-08 16:05:00|39281.1|39261.1|39295.6|39275.6|39295.6|39275.6|39274.1|39254.1|92
1683562200000|2023-05-08 16:10:00|39298.1|39278.1|39273.1|39253.1|39300.6|39280.6|39270.6|39250.6|68
1683562500000|2023-05-08 16:15:00|39271.1|39251.1|39290.6|39270.6|39295.6|39275.6|39265.6|39245.6|66
1683562800000|2023-05-08 16:20:00|39288.6|39268.6|39308.1|39288.1|39310.6|39290.6|39285.6|39265.6|84
1683563100000|2023-05-08 16:25:00|39310.6|39290.6|39293.1|39273.1|39310.6|39290.6|39288.1|39268.1|69
1683563400000|2023-05-08 16:30:00|39295.6|39275.6|39300.6|39280.6|39305.6|39285.6|39285.6|39265.6|108
1683563700000|2023-05-08 16:35:00|39305.1|39285.1|39340.6|39320.6|39340.6|39320.6|39305.1|39285.1|128
1683564000000|2023-05-08 16:40:00|39330.6|39310.6|39313.1|39293.1|39330.6|39310.6|39300.6|39280.6|128
1683564300000|2023-05-08 16:45:00|39310.6|39290.6|39290.6|39270.6|39313.1|39293.1|39285.6|39265.6|109
1683564600000|2023-05-08 16:50:00|39293.1|39273.1|39285.6|39265.6|39293.1|39273.1|39280.6|39260.6|129
1683564900000|2023-05-08 16:55:00|39288.1|39268.1|39316.7|39296.7|39341.2|39321.2|39270.6|39250.6|1261
1683565200000|2023-05-08 17:00:00|39317.2|39297.2|39267.7|39247.7|39321.7|39301.7|39258.2|39238.2|317
1683565500000|2023-05-08 17:05:00|39270.2|39250.2|39258.2|39238.2|39272.7|39252.7|39257.7|39237.7|35
1683565800000|2023-05-08 17:10:00|39260.2|39240.2|39260.2|39240.2|39264.7|39244.7|39257.2|39237.2|45
1683566100000|2023-05-08 17:15:00|39258.2|39238.2|39262.2|39242.2|39262.2|39242.2|39252.7|39232.7|54
1683566400000|2023-05-08 17:20:00|39261.7|39241.7|39256.7|39236.7|39264.7|39244.7|39251.7|39231.7|39
1683566700000|2023-05-08 17:25:00|39258.7|39238.7|39252.7|39232.7|39261.7|39241.7|39252.7|39232.7|35
1683567000000|2023-05-08 17:30:00|39254.7|39234.7|39265.2|39245.2|39267.7|39247.7|39252.7|39232.7|65
1683567300000|2023-05-08 17:35:00|39267.7|39247.7|39269.7|39249.7|39269.7|39249.7|39262.7|39242.7|87
1683567600000|2023-05-08 17:40:00|39267.8|39247.8|39242.8|39222.8|39267.8|39247.8|39242.8|39222.8|333
1683567900000|2023-05-08 17:45:00|39245.3|39225.3|39274.7|39254.7|39274.7|39254.7|39245.3|39225.3|52
1683568200000|2023-05-08 17:50:00|39274.8|39254.8|39245.3|39225.3|39275.3|39255.3|39245.3|39225.3|48
1683568500000|2023-05-08 17:55:00|39243.3|39223.3|39265.3|39245.3|39265.3|39245.3|39240.3|39220.3|31
1683568800000|2023-05-08 18:00:00|39267.8|39247.8|39236.8|39216.8|39270.3|39250.3|39236.8|39216.8|47
1683569100000|2023-05-08 18:05:00|39239.3|39219.3|39194.8|39174.8|39239.3|39219.3|39191.8|39171.8|127
1683569400000|2023-05-08 18:10:00|39196.8|39176.8|39224.3|39204.3|39229.3|39209.3|39196.8|39176.8|54
1683569700000|2023-05-08 18:15:00|39226.3|39206.3|39221.8|39201.8|39226.8|39206.8|39211.8|39191.8|40
1683570000000|2023-05-08 18:20:00|39226.8|39206.8|39251.8|39231.8|39253.8|39233.8|39226.8|39206.8|60
1683570300000|2023-05-08 18:25:00|39249.3|39229.3|39249.3|39229.3|39256.8|39236.8|39244.8|39224.8|15
1683570600000|2023-05-08 18:30:00|39251.3|39231.3|39271.8|39251.8|39271.8|39251.8|39249.3|39229.3|36
1683570900000|2023-05-08 18:35:00|39269.8|39249.8|39269.3|39249.3|39276.8|39256.8|39266.8|39246.8|46
1683571200000|2023-05-08 18:40:00|39267.3|39247.3|39268.8|39248.8|39271.8|39251.8|39259.8|39239.8|16
1683571500000|2023-05-08 18:45:00|39271.8|39251.8|39271.8|39251.8|39276.8|39256.8|39269.8|39249.8|27
1683571800000|2023-05-08 18:50:00|39269.8|39249.8|39272.3|39252.3|39272.3|39252.3|39264.3|39244.3|13
1683572100000|2023-05-08 18:55:00|39271.8|39251.8|39271.8|39251.8|39279.3|39259.3|39269.3|39249.3|17
1683572400000|2023-05-08 19:00:00|39273.8|39253.8|39271.8|39251.8|39277.9|39257.9|39264.3|39244.3|25
1683572700000|2023-05-08 19:05:00|39276.8|39256.8|39274.9|39254.9|39279.3|39259.3|39274.9|39254.9|19
1683573000000|2023-05-08 19:10:00|39272.9|39252.9|39266.8|39246.8|39276.8|39256.8|39264.3|39244.3|20
1683573300000|2023-05-08 19:15:00|39264.3|39244.3|39261.9|39241.9|39271.3|39251.3|39254.4|39234.4|25
1683573600000|2023-05-08 19:20:00|39259.4|39239.4|39251.9|39231.9|39259.4|39239.4|39251.9|39231.9|3
1683573900000|2023-05-08 19:25:00|39249.9|39229.9|39246.9|39226.9|39251.9|39231.9|39241.9|39221.9|19
1683574200000|2023-05-08 19:30:00|39244.9|39224.9|39251.9|39231.9|39251.9|39231.9|39244.9|39224.9|15
1683574500000|2023-05-08 19:35:00|39253.9|39233.9|39246.9|39226.9|39256.9|39236.9|39246.9|39226.9|94
1683574800000|2023-05-08 19:40:00|39246.4|39226.4|39256.9|39236.9|39260.4|39240.4|39246.4|39226.4|32
1683575100000|2023-05-08 19:45:00|39258.9|39238.9|39257.4|39237.4|39261.9|39241.9|39256.9|39236.9|20
1683575400000|2023-05-08 19:50:00|39259.4|39239.4|39264.4|39244.4|39264.4|39244.4|39251.9|39231.9|47
1683575700000|2023-05-08 19:55:00|39261.9|39241.9|39266.9|39246.9|39266.9|39246.9|39256.9|39236.9|43
1683576000000|2023-05-08 20:00:00|39264.9|39244.9|39259.9|39239.9|39266.9|39246.9|39257.4|39237.4|50
1683576300000|2023-05-08 20:05:00|39261.9|39241.9|39261.9|39241.9|39264.4|39244.4|39254.4|39234.4|32
1683576600000|2023-05-08 20:10:00|39263.9|39243.9|39259.4|39239.4|39264.4|39244.4|39259.4|39239.4|14
1683576900000|2023-05-08 20:15:00|39257.4|39237.4|39254.4|39234.4|39259.4|39239.4|39254.4|39234.4|24
1683577200000|2023-05-08 20:20:00|39256.4|39236.4|39261.9|39241.9|39261.9|39241.9|39256.4|39236.4|14
1683577500000|2023-05-08 20:25:00|39262.5|39242.5|39276.9|39256.9|39279.4|39259.4|39262.5|39242.5|44
1683577800000|2023-05-08 20:30:00|39275|39255|39269.5|39249.5|39276.9|39256.9|39266.9|39246.9|14
1683578100000|2023-05-08 20:35:00|39267|39247|39269.5|39249.5|39269.5|39249.5|39267|39247|10
1683578400000|2023-05-08 20:40:00|39267|39247|39267|39247|39267|39247|39267|39247|8
1683578700000|2023-05-08 20:45:00|39265|39245|39274.5|39254.5|39274.5|39254.5|39264.5|39244.5|22
1683579000000|2023-05-08 20:50:00|39276.5|39256.5|39274.5|39254.5|39281.5|39261.5|39274.5|39254.5|19
1683579300000|2023-05-08 20:55:00|39272.5|39252.5|39269.5|39249.5|39274.5|39254.5|39264|39244|54
1683583200000|2023-05-08 22:00:00|39273.5|39253.5|39249.6|39229.6|39273.5|39253.5|39239.6|39219.6|41
1683583500000|2023-05-08 22:05:00|39247.1|39227.1|39249.6|39229.6|39249.6|39229.6|39247.1|39227.1|13
1683583800000|2023-05-08 22:10:00|39247.1|39227.1|39244.6|39224.6|39249.6|39229.6|39244.6|39224.6|14
1683584100000|2023-05-08 22:15:00|39242.6|39222.6|39237.1|39217.1|39242.6|39222.6|39237.1|39217.1|9
1683584400000|2023-05-08 22:20:00|39242.1|39222.1|39237.1|39217.1|39242.1|39222.1|39234.6|39214.6|32
1683584700000|2023-05-08 22:25:00|39239.6|39219.6|39242.1|39222.1|39242.1|39222.1|39239.6|39219.6|4
1683585000000|2023-05-08 22:30:00|39239.6|39219.6|39237.1|39217.1|39239.6|39219.6|39234.6|39214.6|11
1683585300000|2023-05-08 22:35:00|39239.6|39219.6|39239.6|39219.6|39239.6|39219.6|39237.1|39217.1|3
1683585600000|2023-05-08 22:40:00|39239.1|39219.1|39237.6|39217.6|39239.6|39219.6|39237.1|39217.1|14
1683585900000|2023-05-08 22:45:00|39237.1|39217.1|39239.6|39219.6|39239.6|39219.6|39237.1|39217.1|1
1683586200000|2023-05-08 22:50:00|39237.1|39217.1|39242.1|39222.1|39244.6|39224.6|39237.1|39217.1|4
1683586500000|2023-05-08 22:55:00|39239.6|39219.6|39244.6|39224.6|39244.6|39224.6|39239.6|39219.6|17
1683586800000|2023-05-08 23:00:00|39247.1|39227.1|39252.1|39232.1|39252.1|39232.1|39247.1|39227.1|13
1683587100000|2023-05-08 23:05:00|39250.2|39230.2|39242.7|39222.7|39250.2|39230.2|39242.7|39222.7|14
1683587400000|2023-05-08 23:10:00|||||||||5
1683587700000|2023-05-08 23:15:00|39242.2|39222.2|39237.2|39217.2|39242.2|39222.2|39235.2|39215.2|6
1683588000000|2023-05-08 23:20:00|39235.2|39215.2|39229.7|39209.7|39235.2|39215.2|39227.2|39207.2|2
1683588300000|2023-05-08 23:25:00|39227.7|39207.7|39229.7|39209.7|39230.2|39210.2|39227.2|39207.2|9
1683588600000|2023-05-08 23:30:00|39227.2|39207.2|39227.2|39207.2|39229.7|39209.7|39227.2|39207.2|10
1683588900000|2023-05-08 23:35:00|39231.1|39211.1|39237.2|39217.2|39237.2|39217.2|39231.1|39211.1|16
1683589200000|2023-05-08 23:40:00|39236.7|39216.7|39232.2|39212.2|39236.7|39216.7|39232.2|39212.2|6
1683589500000|2023-05-08 23:45:00|39230.2|39210.2|39222.2|39202.2|39230.2|39210.2|39222.2|39202.2|8
1683589800000|2023-05-08 23:50:00|39224.2|39204.2|39227.2|39207.2|39227.2|39207.2|39219.7|39199.7|32
1683590100000|2023-05-08 23:55:00|39229.2|39209.2|39227.2|39207.2|39229.7|39209.7|39222.2|39202.2|18
1683590400000|2023-05-09 00:00:00|39229.7|39209.7|39219.7|39199.7|39254.2|39234.2|39204.7|39184.7|208
1683590700000|2023-05-09 00:05:00|39221.7|39201.7|39227.2|39207.2|39234.7|39214.7|39221.7|39201.7|40
1683591000000|2023-05-09 00:10:00|39229.2|39209.2|39207.8|39187.8|39237.2|39217.2|39207.2|39187.2|33
1683591300000|2023-05-09 00:15:00|39209.7|39189.7|39228.3|39208.3|39234.7|39214.7|39209.7|39189.7|53
1683591600000|2023-05-09 00:20:00|39230.3|39210.3|39206.3|39186.3|39230.8|39210.8|39206.3|39186.3|51
1683591900000|2023-05-09 00:25:00|39208.3|39188.3|39203.3|39183.3|39208.3|39188.3|39198.3|39178.3|61
1683592200000|2023-05-09 00:30:00|39205.8|39185.8|39191.3|39171.3|39205.8|39185.8|39186.3|39166.3|65
1683592500000|2023-05-09 00:35:00|39188.8|39168.8|39193.3|39173.3|39193.3|39173.3|39183.3|39163.3|59
1683592800000|2023-05-09 00:40:00|39191.4|39171.4|39183.3|39163.3|39193.3|39173.3|39181.4|39161.4|44
1683593100000|2023-05-09 00:45:00|39185.8|39165.8|39208.3|39188.3|39208.3|39188.3|39183.3|39163.3|63
1683593400000|2023-05-09 00:50:00|39210.3|39190.3|39223.3|39203.3|39228.3|39208.3|39208.3|39188.3|48
1683593700000|2023-05-09 00:55:00|39220.8|39200.8|39208.4|39188.4|39220.8|39200.8|39205.9|39185.9|40
1683594000000|2023-05-09 01:00:00|39210.3|39190.3|39223.4|39203.4|39225.3|39205.3|39191.4|39171.4|208
1683594300000|2023-05-09 01:05:00|39222.8|39202.8|39189.8|39169.8|39228.4|39208.4|39187.3|39167.3|136
1683594600000|2023-05-09 01:10:00|39192.3|39172.3|39184.8|39164.8|39200.3|39180.3|39179.8|39159.8|111
1683594900000|2023-05-09 01:15:00|39187.3|39167.3|39145.4|39125.4|39194.8|39174.8|39137.3|39117.3|151
1683595200000|2023-05-09 01:20:00|39144.8|39124.8|39132.3|39112.3|39147.3|39127.3|39127.3|39107.3|135
1683595500000|2023-05-09 01:25:00|39129.8|39109.8|39164.3|39144.3|39172.9|39152.9|39129.8|39109.8|114
1683595800000|2023-05-09 01:30:00|39159.8|39139.8|39087.3|39067.3|39187.3|39167.3|39079.8|39059.8|129
1683596100000|2023-05-09 01:35:00|39084.8|39064.8|39079.9|39059.9|39092.4|39072.4|39062.9|39042.9|139
1683596400000|2023-05-09 01:40:00|39075.4|39055.4|39059.9|39039.9|39075.4|39055.4|39029.9|39009.9|354
1683596700000|2023-05-09 01:45:00|39057.4|39037.4|39057.4|39037.4|39074.3|39054.3|39032.4|39012.4|118
1683597000000|2023-05-09 01:50:00|39059.3|39039.3|39084.9|39064.9|39087.4|39067.4|39044.9|39024.9|53
1683597300000|2023-05-09 01:55:00|39082.4|39062.4|39086.8|39066.8|39102.4|39082.4|39072.9|39052.9|58
1683597600000|2023-05-09 02:00:00|39087.4|39067.4|39102.4|39082.4|39109.9|39089.9|39079.9|39059.9|69
1683597900000|2023-05-09 02:05:00|39099.9|39079.9|39084.9|39064.9|39099.9|39079.9|39064.9|39044.9|66
1683598200000|2023-05-09 02:10:00|39087.4|39067.4|39105.4|39085.4|39112.4|39092.4|39082.9|39062.9|35
1683598500000|2023-05-09 02:15:00|39107.4|39087.4|39167.4|39147.4|39174.9|39154.9|39104.9|39084.9|93
1683598800000|2023-05-09 02:20:00|39172.4|39152.4|39181.4|39161.4|39194.9|39174.9|39167.4|39147.4|132
1683599100000|2023-05-09 02:25:00|39183.3|39163.3|39163.9|39143.9|39185.8|39165.8|39156.4|39136.4|46
1683599400000|2023-05-09 02:30:00|39161.4|39141.4|39151.4|39131.4|39168.9|39148.9|39146.4|39126.4|124
1683599700000|2023-05-09 02:35:00|39149.4|39129.4|39139.4|39119.4|39153.9|39133.9|39123.9|39103.9|105
1683600000000|2023-05-09 02:40:00|39138.9|39118.9|39161.4|39141.4|39166.4|39146.4|39136.4|39116.4|87
1683600300000|2023-05-09 02:45:00|39158.9|39138.9|39156.4|39136.4|39171.4|39151.4|39151.4|39131.4|38
1683600600000|2023-05-09 02:50:00|39153.9|39133.9|39176.4|39156.4|39176.4|39156.4|39138.9|39118.9|59
1683600900000|2023-05-09 02:55:00|39178.4|39158.4|39181.4|39161.4|39186.4|39166.4|39171.4|39151.4|162
1683601200000|2023-05-09 03:00:00|39185.9|39165.9|39173.9|39153.9|39188.9|39168.9|39141.4|39121.4|110
1683601500000|2023-05-09 03:05:00|39171.9|39151.9|39176.4|39156.4|39196.4|39176.4|39166.4|39146.4|107
1683601800000|2023-05-09 03:10:00|39173.9|39153.9|39161.4|39141.4|39175.9|39155.9|39161.4|39141.4|72
1683602100000|2023-05-09 03:15:00|39158.9|39138.9|39148.9|39128.9|39160.9|39140.9|39141.4|39121.4|72
1683602400000|2023-05-09 03:20:00|39146.4|39126.4|39151.4|39131.4|39161.4|39141.4|39143.4|39123.4|48
1683602700000|2023-05-09 03:25:00|39149.5|39129.5|39138.9|39118.9|39153.9|39133.9|39136.4|39116.4|47
1683603000000|2023-05-09 03:30:00|39140.9|39120.9|39168.9|39148.9|39168.9|39148.9|39140.9|39120.9|22
1683603300000|2023-05-09 03:35:00|39167|39147|39161.4|39141.4|39168.9|39148.9|39156.4|39136.4|22
1683603600000|2023-05-09 03:40:00|39166.4|39146.4|39169|39149|39181.5|39161.5|39166.4|39146.4|40
1683603900000|2023-05-09 03:45:00|39171.5|39151.5|39171.5|39151.5|39176.5|39156.5|39169|39149|17
1683604200000|2023-05-09 03:50:00|39173.4|39153.4|39176.5|39156.5|39178.4|39158.4|39171.5|39151.5|18
1683604500000|2023-05-09 03:55:00|39183.4|39163.4|39197.9|39177.9|39199.9|39179.9|39176.5|39156.5|61
1683604800000|2023-05-09 04:00:00|39195.4|39175.4|39180.4|39160.4|39199.9|39179.9|39174.9|39154.9|60
1683605100000|2023-05-09 04:05:00|39185.4|39165.4|39185.4|39165.4|39187.9|39167.9|39175.4|39155.4|72
1683605400000|2023-05-09 04:10:00|39183.5|39163.5|39180.4|39160.4|39183.5|39163.5|39172.9|39152.9|13
1683605700000|2023-05-09 04:15:00|39182.9|39162.9|39187.9|39167.9|39187.9|39167.9|39182.9|39162.9|13
1683606000000|2023-05-09 04:20:00|39186|39166|39187.4|39167.4|39187.9|39167.9|39177.9|39157.9|9
1683606300000|2023-05-09 04:25:00|39189.9|39169.9|39200.4|39180.4|39202.9|39182.9|39189.9|39169.9|25
1683606600000|2023-05-09 04:30:00|39203.5|39183.5|39205.4|39185.4|39212.9|39192.9|39194.9|39174.9|80
1683606900000|2023-05-09 04:35:00|39204.9|39184.9|39225.5|39205.5|39225.5|39205.5|39202.9|39182.9|34
1683607200000|2023-05-09 04:40:00|39223.5|39203.5|39210.5|39190.5|39223.5|39203.5|39210.5|39190.5|29
1683607500000|2023-05-09 04:45:00|39213|39193|39225.5|39205.5|39225.5|39205.5|39213|39193|41
1683607800000|2023-05-09 04:50:00|39223|39203|39215.5|39195.5|39223|39203|39210.5|39190.5|18
1683608100000|2023-05-09 04:55:00|39213|39193|39213|39193|39215.5|39195.5|39210.5|39190.5|27
1683608400000|2023-05-09 05:00:00|39211|39191|39195.5|39175.5|39213|39193|39190.5|39170.5|28
1683608700000|2023-05-09 05:05:00|39197.5|39177.5|39205.5|39185.5|39220|39200|39197.5|39177.5|49
1683609000000|2023-05-09 05:10:00|39203.5|39183.5|39173|39153|39208|39188|39173|39153|55
1683609300000|2023-05-09 05:15:00|39175.5|39155.5|39208|39188|39215.5|39195.5|39175.5|39155.5|62
1683609600000|2023-05-09 05:20:00|39206|39186|39203|39183|39208|39188|39185.5|39165.5|33
1683609900000|2023-05-09 05:25:00|39200.5|39180.5|39200.5|39180.5|39205.5|39185.5|39190.5|39170.5|33
1683610200000|2023-05-09 05:30:00|39198.6|39178.6|39128|39108|39198.6|39178.6|39118|39098|129
1683610500000|2023-05-09 05:35:00|39126.1|39106.1|39055.5|39035.5|39130.5|39110.5|39045.5|39025.5|151
1683610800000|2023-05-09 05:40:00|39058|39038|39070.5|39050.5|39080.5|39060.5|39055.5|39035.5|149
1683611100000|2023-05-09 05:45:00|39073.6|39053.6|39015.5|38995.5|39078|39058|39005.5|38985.5|174
1683611400000|2023-05-09 05:50:00|39016.1|38996.1|38995.5|38975.5|39018|38998|38983|38963|193
1683611700000|2023-05-09 05:55:00|38993.6|38973.6|38980.6|38960.6|39010.5|38990.5|38978.6|38958.6|101
1683612000000|2023-05-09 06:00:00|38978.6|38958.6|38972.5|38952.5|38995|38975|38950.6|38930.6|254
1683612300000|2023-05-09 06:05:00|38974.5|38954.5|38943.1|38923.1|38980.6|38960.6|38928.1|38908.1|174
1683612600000|2023-05-09 06:10:00|38941.1|38921.1|38901.6|38881.6|38958.1|38938.1|38899.7|38879.7|311
1683612900000|2023-05-09 06:15:00|38902.2|38882.2|38907.2|38887.2|38928.6|38908.6|38889.1|38869.1|299
1683613200000|2023-05-09 06:20:00|38906.6|38886.6|38918.1|38898.1|38920.6|38900.6|38886.6|38866.6|254
1683613500000|2023-05-09 06:25:00|38920|38900|38906.7|38886.7|38930.6|38910.6|38897.2|38877.2|190
1683613800000|2023-05-09 06:30:00|38908.6|38888.6|38965.6|38945.6|38973.1|38953.1|38901.7|38881.7|191
1683614100000|2023-05-09 06:35:00|38963.6|38943.6|38928.6|38908.6|38966.1|38946.1|38923.6|38903.6|178
1683614400000|2023-05-09 06:40:00|38926.7|38906.7|38890.6|38870.6|38936.1|38916.1|38881.1|38861.1|195
1683614700000|2023-05-09 06:45:00|38895.1|38875.1|38916.7|38896.7|38916.7|38896.7|38880.6|38860.6|163
1683615000000|2023-05-09 06:50:00|38914.2|38894.2|38919.2|38899.2|38936.7|38916.7|38909.2|38889.2|124
1683615300000|2023-05-09 06:55:00|38919.7|38899.7|38874.2|38854.2|38924.2|38904.2|38871.7|38851.7|155
1683615600000|2023-05-09 07:00:00|38876.2|38856.2|38902.8|38882.8|38906.7|38886.7|38849.7|38829.7|305
1683615900000|2023-05-09 07:05:00|38904.7|38884.7|38916.7|38896.7|38916.7|38896.7|38856.7|38836.7|123
1683616200000|2023-05-09 07:10:00|38914.2|38894.2|38941.7|38921.7|38956.7|38936.7|38909.2|38889.2|179
1683616500000|2023-05-09 07:15:00|38939.8|38919.8|38971.7|38951.7|39009.2|38989.2|38934.2|38914.2|150
1683616800000|2023-05-09 07:20:00|38969.8|38949.8|38941.7|38921.7|38969.8|38949.8|38921.7|38901.7|173
1683617100000|2023-05-09 07:25:00|38939.2|38919.2|38944.2|38924.2|38974.2|38954.2|38934.2|38914.2|126
1683617400000|2023-05-09 07:30:00|38942.3|38922.3|38906.7|38886.7|38942.3|38922.3|38889.2|38869.2|106
1683617700000|2023-05-09 07:35:00|38904.2|38884.2|38854.2|38834.2|38914.2|38894.2|38851.7|38831.7|156
1683618000000|2023-05-09 07:40:00|38851.7|38831.7|38904.3|38884.3|38906.8|38886.8|38849.2|38829.2|116
1683618300000|2023-05-09 07:45:00|38906.8|38886.8|38934.3|38914.3|38941.2|38921.2|38901.8|38881.8|96
1683618600000|2023-05-09 07:50:00|38936.8|38916.8|38921.2|38901.2|38936.8|38916.8|38914.3|38894.3|63
1683618900000|2023-05-09 07:55:00|38921.8|38901.8|38871.8|38851.8|38921.8|38901.8|38864.3|38844.3|90
1683619200000|2023-05-09 08:00:00|38873.7|38853.7|38901.8|38881.8|38921.8|38901.8|38857.3|38837.3|112
1683619500000|2023-05-09 08:05:00|38903.7|38883.7|38924.3|38904.3|38924.3|38904.3|38899.3|38879.3|61
1683619800000|2023-05-09 08:10:00|38921.8|38901.8|38896.8|38876.8|38921.8|38901.8|38894.3|38874.3|90
1683620100000|2023-05-09 08:15:00|38899.3|38879.3|38864.3|38844.3|38904.3|38884.3|38861.8|38841.8|74
1683620400000|2023-05-09 08:20:00|38861.8|38841.8|38956.8|38936.8|38956.8|38936.8|38861.8|38841.8|146
1683620700000|2023-05-09 08:25:00|38954.3|38934.3|38946.8|38926.8|38958.8|38938.8|38936.8|38916.8|103
1683621000000|2023-05-09 08:30:00|38944.9|38924.9|38944.3|38924.3|38951.3|38931.3|38911.8|38891.8|141
1683621300000|2023-05-09 08:35:00|38946.8|38926.8|39034.3|39014.3|39059.3|39039.3|38946.8|38926.8|203
1683621600000|2023-05-09 08:40:00|39036.3|39016.3|39046.8|39026.8|39066.8|39046.8|39036.3|39016.3|144
1683621900000|2023-05-09 08:45:00|39048.8|39028.8|39049.3|39029.3|39064.3|39044.3|39036.8|39016.8|68
1683622200000|2023-05-09 08:50:00|39051.8|39031.8|39086.8|39066.8|39091.8|39071.8|39044.3|39024.3|163
1683622500000|2023-05-09 08:55:00|39084.9|39064.9|39074.9|39054.9|39087.4|39067.4|39062.4|39042.4|88
1683622800000|2023-05-09 09:00:00|39077.4|39057.4|39127.4|39107.4|39132.4|39112.4|39074.9|39054.9|179
1683623100000|2023-05-09 09:05:00|39126.9|39106.9|39127.4|39107.4|39127.4|39107.4|39112.4|39092.4|73
1683623400000|2023-05-09 09:10:00|39124.9|39104.9|39127.4|39107.4|39147.4|39127.4|39124.9|39104.9|136
1683623700000|2023-05-09 09:15:00|39122.4|39102.4|39123.3|39103.3|39147.4|39127.4|39114.9|39094.9|96
1683624000000|2023-05-09 09:20:00|39123.8|39103.8|39104.4|39084.4|39132.4|39112.4|39099.9|39079.9|85
1683624300000|2023-05-09 09:25:00|39104.9|39084.9|39122.4|39102.4|39124.4|39104.4|39097.4|39077.4|84
1683624600000|2023-05-09 09:30:00|39119.9|39099.9|39122.4|39102.4|39124.9|39104.9|39107.4|39087.4|76
1683624900000|2023-05-09 09:35:00|39119.9|39099.9|39084.4|39064.4|39124.4|39104.4|39084.4|39064.4|118
1683625200000|2023-05-09 09:40:00|39081.9|39061.9|39094.4|39074.4|39107.4|39087.4|39077.4|39057.4|75
1683625500000|2023-05-09 09:45:00|39096.4|39076.4|39097.5|39077.5|39107.5|39087.5|39089.4|39069.4|44
1683625800000|2023-05-09 09:50:00|39094.4|39074.4|39071.9|39051.9|39095|39075|39066|39046|91
1683626100000|2023-05-09 09:55:00|39070|39050|39072.5|39052.5|39090|39070|39069.4|39049.4|51
1683626400000|2023-05-09 10:00:00|39075|39055|39084.4|39064.4|39085|39065|39062.5|39042.5|56
1683626700000|2023-05-09 10:05:00|39085|39065|39097.5|39077.5|39100|39080|39072.5|39052.5|38
1683627000000|2023-05-09 10:10:00|39100|39080|39117.5|39097.5|39117.5|39097.5|39093|39073|32
1683627300000|2023-05-09 10:15:00|39119.4|39099.4|39133|39113|39136.4|39116.4|39110|39090|40
1683627600000|2023-05-09 10:20:00|39132.5|39112.5|39125|39105|39135|39115|39120|39100|42
1683627900000|2023-05-09 10:25:00|39127.5|39107.5|39102|39082|39129.5|39109.5|39102|39082|61
1683628200000|2023-05-09 10:30:00|39103.9|39083.9|39075.6|39055.6|39109.5|39089.5|39072|39052|77
1683628500000|2023-05-09 10:35:00|39078.1|39058.1|39103.1|39083.1|39105.6|39085.6|39073.1|39053.1|63
1683628800000|2023-05-09 10:40:00|39105.6|39085.6|39105.6|39085.6|39123.1|39103.1|39088.1|39068.1|61
1683629100000|2023-05-09 10:45:00|39107.5|39087.5|39105.6|39085.6|39115|39095|39103.1|39083.1|75
1683629400000|2023-05-09 10:50:00|39108.1|39088.1|39095.6|39075.6|39118.1|39098.1|39095.6|39075.6|48
1683629700000|2023-05-09 10:55:00|39098.1|39078.1|39083.1|39063.1|39110|39090|39080.6|39060.6|35
1683630000000|2023-05-09 11:00:00|39080.6|39060.6|39068.1|39048.1|39100.6|39080.6|39068.1|39048.1|80
1683630300000|2023-05-09 11:05:00|39065.1|39045.1|39043.1|39023.1|39070.6|39050.6|39043.1|39023.1|156
1683630600000|2023-05-09 11:10:00|39040.1|39020.1|39088.1|39068.1|39092.6|39072.6|39038.1|39018.1|111
1683630900000|2023-05-09 11:15:00|39090.1|39070.1|39093.1|39073.1|39095.1|39075.1|39078.1|39058.1|55
1683631200000|2023-05-09 11:20:00|39095.1|39075.1|39098.1|39078.1|39101.2|39081.2|39090.1|39070.1|35
1683631500000|2023-05-09 11:25:00|39093.7|39073.7|39113.1|39093.1|39120.1|39100.1|39093.1|39073.1|109
1683631800000|2023-05-09 11:30:00|39115.6|39095.6|39038.7|39018.7|39125.6|39105.6|39038.1|39018.1|269
1683632100000|2023-05-09 11:35:00|39038.1|39018.1|39069.6|39049.6|39092|39072|39034.2|39014.2|216
1683632400000|2023-05-09 11:40:00|39067.6|39047.6|39094.6|39074.6|39108.5|39088.5|39064.6|39044.6|90
1683632700000|2023-05-09 11:45:00|39092.1|39072.1|39091.5|39071.5|39104.6|39084.6|39082.1|39062.1|227
1683633000000|2023-05-09 11:50:00|39093.5|39073.5|39072.1|39052.1|39096|39076|39052.1|39032.1|155
1683633300000|2023-05-09 11:55:00|39069.6|39049.6|39084.6|39064.6|39087.1|39067.1|39067.6|39047.6|89
1683633600000|2023-05-09 12:00:00|39082.1|39062.1|39162.1|39142.1|39162.1|39142.1|39082.1|39062.1|410
1683633900000|2023-05-09 12:05:00|39159.6|39139.6|39194|39174|39208.5|39188.5|39139.6|39119.6|462
1683634200000|2023-05-09 12:10:00|39193.5|39173.5|39157.1|39137.1|39211.5|39191.5|39122.1|39102.1|405
1683634500000|2023-05-09 12:15:00|39159|39139|39137.1|39117.1|39187.1|39167.1|39134.6|39114.6|199
1683634800000|2023-05-09 12:20:00|39139.6|39119.6|39143.5|39123.5|39151|39131|39112.1|39092.1|247
1683635100000|2023-05-09 12:25:00|39141.6|39121.6|39138.5|39118.5|39153.5|39133.5|39111|39091|365
1683635400000|2023-05-09 12:30:00|39136|39116|39126|39106|39146|39126|39116|39096|145
1683635700000|2023-05-09 12:35:00|39128|39108|39138.5|39118.5|39148.5|39128.5|39126|39106|157
1683636000000|2023-05-09 12:40:00|39140.5|39120.5|39103.5|39083.5|39143.5|39123.5|39101|39081|233
1683636300000|2023-05-09 12:45:00|39105.5|39085.5|39061|39041|39118.5|39098.5|39056|39036|308
1683636600000|2023-05-09 12:50:00|39063.5|39043.5|39023.6|39003.6|39066|39046|39016|38996|304
1683636900000|2023-05-09 12:55:00|39021.1|39001.1|38997.2|38977.2|39023.6|39003.6|38987.2|38967.2|371
1683637200000|2023-05-09 13:00:00|38994.7|38974.7|38944.7|38924.7|39019.7|38999.7|38942.2|38922.2|605
1683637500000|2023-05-09 13:05:00|38946.6|38926.6|38967.2|38947.2|38992.2|38972.2|38946.6|38926.6|315
1683637800000|2023-05-09 13:10:00|38969.1|38949.1|39027.2|39007.2|39034.1|39014.1|38967.2|38947.2|284
1683638100000|2023-05-09 13:15:00|39031.1|39011.1|39029.7|39009.7|39062.2|39042.2|39022.2|39002.2|235
1683638400000|2023-05-09 13:20:00|39027.7|39007.7|39004.7|38984.7|39072.2|39052.2|39002.2|38982.2|220
1683638700000|2023-05-09 13:25:00|39006.6|38986.6|39017.2|38997.2|39027.2|39007.2|39004.7|38984.7|110
1683639000000|2023-05-09 13:30:00|39015.2|38995.2|39047.2|39027.2|39047.2|39027.2|38964.7|38944.7|408
1683639300000|2023-05-09 13:35:00|39049.1|39029.1|39007.2|38987.2|39062.2|39042.2|39007.2|38987.2|276
1683639600000|2023-05-09 13:40:00|39005.3|38985.3|39074.7|39054.7|39084.7|39064.7|39005.3|38985.3|291
1683639900000|2023-05-09 13:45:00|39077.2|39057.2|39077.2|39057.2|39087.8|39067.8|39060.3|39040.3|327
1683640200000|2023-05-09 13:50:00|39077.8|39057.8|39069.7|39049.7|39102.2|39082.2|39052.2|39032.2|342
1683640500000|2023-05-09 13:55:00|39072.2|39052.2|39047.2|39027.2|39077.2|39057.2|39022.8|39002.8|238
1683640800000|2023-05-09 14:00:00|39049.2|39029.2|39027.2|39007.2|39082.8|39062.8|39012.2|38992.2|240
1683641100000|2023-05-09 14:05:00|39025.3|39005.3|39008.3|38988.3|39034.2|39014.2|38990.8|38970.8|173
1683641400000|2023-05-09 14:10:00|39010.3|38990.3|38968.3|38948.3|39013.3|38993.3|38958.3|38938.3|223
1683641700000|2023-05-09 14:15:00|38965.8|38945.8|38952.8|38932.8|38993.4|38973.4|38948.3|38928.3|186
1683642000000|2023-05-09 14:20:00|38950.3|38930.3|38958.4|38938.4|38960.9|38940.9|38928.4|38908.4|309
1683642300000|2023-05-09 14:25:00|38956.4|38936.4|38955.3|38935.3|38998.9|38978.9|38936.4|38916.4|186
1683642600000|2023-05-09 14:30:00|38955.9|38935.9|38931.4|38911.4|38958.4|38938.4|38898.4|38878.4|753
1683642900000|2023-05-09 14:35:00|38932|38912|38994.5|38974.5|38994.5|38974.5|38932|38912|170
1683643200000|2023-05-09 14:40:00|38992|38972|39025|39005|39025|39005|38989.5|38969.5|176
1683643500000|2023-05-09 14:45:00|39024.5|39004.5|38987|38967|39024.5|39004.5|38977|38957|126
1683643800000|2023-05-09 14:50:00|38984.5|38964.5|38952|38932|38994.5|38974.5|38952|38932|175
1683644100000|2023-05-09 14:55:00|38953.9|38933.9|38949.5|38929.5|38959.5|38939.5|38939.5|38919.5|102
1683644400000|2023-05-09 15:00:00|38951.5|38931.5|38971.5|38951.5|38972|38952|38942|38922|155
1683644700000|2023-05-09 15:05:00|38969.5|38949.5|38977|38957|39002|38982|38964.5|38944.5|168
1683645000000|2023-05-09 15:10:00|38975.1|38955.1|38934.5|38914.5|38977|38957|38922|38902|150
1683645300000|2023-05-09 15:15:00|38936.5|38916.5|38984.5|38964.5|39004.5|38984.5|38934.5|38914.5|177
1683645600000|2023-05-09 15:20:00|38987|38967|38979.5|38959.5|39014.5|38994.5|38974.5|38954.5|143
1683645900000|2023-05-09 15:25:00|38975.6|38955.6|38939.5|38919.5|38979.5|38959.5|38939.5|38919.5|177
1683646200000|2023-05-09 15:30:00|38942|38922|38952.1|38932.1|38959.6|38939.6|38934.5|38914.5|140
1683646500000|2023-05-09 15:35:00|38949.6|38929.6|38942.1|38922.1|38954.6|38934.6|38932.1|38912.1|165
1683646800000|2023-05-09 15:40:00|38940.1|38920.1|38992.1|38972.1|38994.6|38974.6|38937.1|38917.1|191
1683647100000|2023-05-09 15:45:00|38994.6|38974.6|38969.6|38949.6|39004.6|38984.6|38962.1|38942.1|184
1683647400000|2023-05-09 15:50:00|38991.5|38971.5|39001.5|38981.5|39004.6|38984.6|38980.1|38960.1|111
1683647700000|2023-05-09 15:55:00|38999.6|38979.6|38994.6|38974.6|39012.1|38992.1|38974.6|38954.6|107
1683648000000|2023-05-09 16:00:00|38997.1|38977.1|38972.1|38952.1|39002.1|38982.1|38969.6|38949.6|150
1683648300000|2023-05-09 16:05:00|38970.1|38950.1|39002.1|38982.1|39024.6|39004.6|38970.1|38950.1|221
1683648600000|2023-05-09 16:10:00|39000.2|38980.2|39034.6|39014.6|39039.6|39019.6|38997.1|38977.1|180
1683648900000|2023-05-09 16:15:00|39032.1|39012.1|39027.1|39007.1|39049.6|39029.6|39019.6|38999.6|188
1683649200000|2023-05-09 16:20:00|39029.6|39009.6|39019.6|38999.6|39029.6|39009.6|39019.6|38999.6|160
1683649500000|2023-05-09 16:25:00|39017.1|38997.1|38994.6|38974.6|39019.1|38999.1|38969.6|38949.6|225
1683649800000|2023-05-09 16:30:00|38992.1|38972.1|39004.6|38984.6|39022.1|39002.1|38983.2|38963.2|237
1683650100000|2023-05-09 16:35:00|39002.1|38982.1|38977.1|38957.1|39002.1|38982.1|38974.6|38954.6|385
1683650400000|2023-05-09 16:40:00|38979.1|38959.1|39009.7|38989.7|39009.7|38989.7|38969.6|38949.6|176
1683650700000|2023-05-09 16:45:00|39012.2|38992.2|39004.7|38984.7|39029.1|39009.1|39001.6|38981.6|289
1683651000000|2023-05-09 16:50:00|39002.2|38982.2|39013.3|38993.3|39020.8|39000.8|38990.8|38970.8|651
1683651300000|2023-05-09 16:55:00|39015.8|38995.8|39030.8|39010.8|39059.7|39039.7|39013.8|38993.8|1369
1683651600000|2023-05-09 17:00:00|39035.2|39015.2|39048.3|39028.3|39071.6|39051.6|39035.2|39015.2|354
1683651900000|2023-05-09 17:05:00|39050.2|39030.2|39043.3|39023.3|39050.8|39030.8|39031.9|39011.9|121
1683652200000|2023-05-09 17:10:00|39045.8|39025.8|39035.8|39015.8|39045.8|39025.8|39030.8|39010.8|63
1683652500000|2023-05-09 17:15:00|39033.3|39013.3|39055.8|39035.8|39060.8|39040.8|39033.3|39013.3|114
1683652800000|2023-05-09 17:20:00|39053.9|39033.9|39057.8|39037.8|39060.8|39040.8|39052.8|39032.8|82
1683653100000|2023-05-09 17:25:00|39058.3|39038.3|39068.3|39048.3|39072.2|39052.2|39056.9|39036.9|202
1683653400000|2023-05-09 17:30:00|39067.8|39047.8|39080.8|39060.8|39080.8|39060.8|39067.8|39047.8|74
1683653700000|2023-05-09 17:35:00|39077.8|39057.8|39078.3|39058.3|39080.8|39060.8|39070.8|39050.8|88
1683654000000|2023-05-09 17:40:00|39080.3|39060.3|39055.8|39035.8|39080.8|39060.8|39055.8|39035.8|55
1683654300000|2023-05-09 17:45:00|39050.8|39030.8|39035.9|39015.9|39050.8|39030.8|39033.4|39013.4|95
1683654600000|2023-05-09 17:50:00|39038.4|39018.4|39080.9|39060.9|39080.9|39060.9|39035.9|39015.9|59
1683654900000|2023-05-09 17:55:00|39082.8|39062.8|39090.9|39070.9|39100.9|39080.9|39080.9|39060.9|93
1683655200000|2023-05-09 18:00:00|39088.4|39068.4|39070.9|39050.9|39088.4|39068.4|39065.9|39045.9|62
1683655500000|2023-05-09 18:05:00|39066.4|39046.4|39085.9|39065.9|39085.9|39065.9|39063.4|39043.4|22
1683655800000|2023-05-09 18:10:00|39083.4|39063.4|39085.9|39065.9|39088.4|39068.4|39075.9|39055.9|15
1683656100000|2023-05-09 18:15:00|39088.4|39068.4|39090.9|39070.9|39090.9|39070.9|39085.9|39065.9|22
1683656400000|2023-05-09 18:20:00|39093.4|39073.4|39078.4|39058.4|39095.9|39075.9|39078.4|39058.4|28
1683656700000|2023-05-09 18:25:00|39075.9|39055.9|39080.9|39060.9|39085.9|39065.9|39075.9|39055.9|10
1683657000000|2023-05-09 18:30:00|39082.9|39062.9|39100.9|39080.9|39100.9|39080.9|39082.9|39062.9|38
1683657300000|2023-05-09 18:35:00|39105.9|39085.9|39100.4|39080.4|39113.4|39093.4|39097.9|39077.9|37
1683657600000|2023-05-09 18:40:00|39097.9|39077.9|39095.9|39075.9|39097.9|39077.9|39092.3|39072.3|18
1683657900000|2023-05-09 18:45:00|39097.9|39077.9|39108.4|39088.4|39108.4|39088.4|39097.9|39077.9|18
1683658200000|2023-05-09 18:50:00|39106.5|39086.5|39092.9|39072.9|39110.9|39090.9|39088.4|39068.4|70
1683658500000|2023-05-09 18:55:00|39093.4|39073.4|39091|39071|39098.4|39078.4|39091|39071|15
1683658800000|2023-05-09 19:00:00|39092.9|39072.9|39093.5|39073.5|39097.9|39077.9|39088.5|39068.5|18
1683659100000|2023-05-09 19:05:00|39091.5|39071.5|39091|39071|39093.5|39073.5|39086|39066|36
1683659400000|2023-05-09 19:10:00|39089|39069|39078.5|39058.5|39089|39069|39078.5|39058.5|19
1683659700000|2023-05-09 19:15:00|39081|39061|39069|39049|39081|39061|39069|39049|57
1683660000000|2023-05-09 19:20:00|39068.5|39048.5|39086|39066|39086|39066|39068.5|39048.5|29
1683660300000|2023-05-09 19:25:00|39087.9|39067.9|39086|39066|39091|39071|39086|39066|12
1683660600000|2023-05-09 19:30:00|39087.9|39067.9|39091|39071|39091|39071|39086|39066|30
1683660900000|2023-05-09 19:35:00|39088.5|39068.5|39093.5|39073.5|39096|39076|39086|39066|39
1683661200000|2023-05-09 19:40:00|39091|39071|39088.5|39068.5|39096|39076|39086|39066|20
1683661500000|2023-05-09 19:45:00|39086|39066|39086|39066|39091|39071|39083.5|39063.5|29
1683661800000|2023-05-09 19:50:00|39084.1|39064.1|39081|39061|39086|39066|39081|39061|11
1683662100000|2023-05-09 19:55:00|39079.1|39059.1|39081|39061|39086|39066|39076|39056|64
1683662400000|2023-05-09 20:00:00|39083|39063|39080.5|39060.5|39086|39066|39076|39056|31
1683662700000|2023-05-09 20:05:00|39078|39058|39091.1|39071.1|39093.6|39073.6|39076|39056|16
1683663000000|2023-05-09 20:10:00|39088.6|39068.6|39085.5|39065.5|39099.9|39079.9|39083.6|39063.6|38
1683663300000|2023-05-09 20:15:00|39086.1|39066.1|39083.6|39063.6|39086.1|39066.1|39081.6|39061.6|4
1683663600000|2023-05-09 20:20:00|39085.5|39065.5|39091.1|39071.1|39091.1|39071.1|39083.6|39063.6|14
1683663900000|2023-05-09 20:25:00|39088.6|39068.6|39088.6|39068.6|39091.1|39071.1|39086.1|39066.1|17
1683664200000|2023-05-09 20:30:00|39090.5|39070.5|39088.6|39068.6|39091.1|39071.1|39086.1|39066.1|20
1683664500000|2023-05-09 20:35:00|39086.6|39066.6|39090.5|39070.5|39091.1|39071.1|39086.1|39066.1|4
1683664800000|2023-05-09 20:40:00|39086.1|39066.1|39090.5|39070.5|39093.6|39073.6|39086.1|39066.1|34
1683665100000|2023-05-09 20:45:00|39087.5|39067.5|39086.7|39066.7|39088|39068|39081.1|39061.1|15
1683665400000|2023-05-09 20:50:00|39086.1|39066.1|39083.6|39063.6|39088.6|39068.6|39081.1|39061.1|22
1683665700000|2023-05-09 20:55:00|39085.6|39065.6|39088.6|39068.6|39088.6|39068.6|39081.1|39061.1|27
1683669600000|2023-05-09 22:00:00|39069|39049|39073.2|39053.2|39073.2|39053.2|39062.3|39042.3|24
1683669900000|2023-05-09 22:05:00|39075.7|39055.7|39077.6|39057.6|39082.6|39062.6|39075.7|39055.7|16
1683670200000|2023-05-09 22:10:00|39079.5|39059.5|39070.1|39050.1|39080.1|39060.1|39067.6|39047.6|10
1683670500000|2023-05-09 22:15:00|39068.2|39048.2|39062.6|39042.6|39068.2|39048.2|39060.7|39040.7|28
1683670800000|2023-05-09 22:20:00|39065.1|39045.1|39072.6|39052.6|39075.1|39055.1|39065.1|39045.1|2
1683671100000|2023-05-09 22:25:00|39074.6|39054.6|39077.6|39057.6|39077.6|39057.6|39074.6|39054.6|0
1683671400000|2023-05-09 22:30:00|39080.1|39060.1|39082.6|39062.6|39082.6|39062.6|39080.1|39060.1|7
1683671700000|2023-05-09 22:35:00|39085.1|39065.1|39090.1|39070.1|39090.1|39070.1|39083.2|39063.2|16
1683672000000|2023-05-09 22:40:00|39085.7|39065.7|39080.1|39060.1|39085.7|39065.7|39075.7|39055.7|10
1683672300000|2023-05-09 22:45:00|39080.7|39060.7|39085.2|39065.2|39085.2|39065.2|39080.1|39060.1|3
1683672600000|2023-05-09 22:50:00|||||||||5
1683672900000|2023-05-09 22:55:00|39087.1|39067.1|39087.7|39067.7|39087.7|39067.7|39087.1|39067.1|8
1683673200000|2023-05-09 23:00:00|39085.2|39065.2|39080.2|39060.2|39085.2|39065.2|39077.7|39057.7|14
1683673500000|2023-05-09 23:05:00|||||||||5
1683673800000|2023-05-09 23:10:00|39082.1|39062.1|39085.2|39065.2|39085.2|39065.2|39082.1|39062.1|3
1683674100000|2023-05-09 23:15:00|39087.7|39067.7|39090.2|39070.2|39092.7|39072.7|39085.2|39065.2|10
1683674400000|2023-05-09 23:20:00|39090.8|39070.8|39089.6|39069.6|39094.6|39074.6|39089.6|39069.6|12
1683675000000|2023-05-09 23:30:00|39090.2|39070.2|39088.3|39068.3|39090.2|39070.2|39085.8|39065.8|4
1683675300000|2023-05-09 23:35:00|39086.3|39066.3|39081.4|39061.4|39086.3|39066.3|39081.4|39061.4|8
1683675600000|2023-05-09 23:40:00|39079.4|39059.4|39078.9|39058.9|39083.9|39063.9|39078.9|39058.9|15
1683675900000|2023-05-09 23:45:00|39081.4|39061.4|39078.9|39058.9|39081.4|39061.4|39078.9|39058.9|2
1683676200000|2023-05-09 23:50:00|39076.4|39056.4|39083.3|39063.3|39083.3|39063.3|39073.9|39053.9|17
1683676500000|2023-05-09 23:55:00|39083.9|39063.9|39082.7|39062.7|39086.4|39066.4|39081.4|39061.4|28
1683676800000|2023-05-10 00:00:00|39080.8|39060.8|39090.3|39070.3|39100.3|39080.3|39067.8|39047.8|81
1683677100000|2023-05-10 00:05:00|39088.3|39068.3|39112.8|39092.8|39120.3|39100.3|39087.8|39067.8|130
1683677400000|2023-05-10 00:10:00|39115.3|39095.3|39097.8|39077.8|39115.3|39095.3|39097.8|39077.8|31
1683677700000|2023-05-10 00:15:00|39097.2|39077.2|39105.3|39085.3|39105.3|39085.3|39095.3|39075.3|23
1683678000000|2023-05-10 00:20:00|39110.3|39090.3|39100.3|39080.3|39110.3|39090.3|39100.3|39080.3|20
1683678300000|2023-05-10 00:25:00|39102.8|39082.8|39100.3|39080.3|39105.3|39085.3|39100.3|39080.3|23
1683678600000|2023-05-10 00:30:00|39102.2|39082.2|39090.3|39070.3|39103.4|39083.4|39085.3|39065.3|33
1683678900000|2023-05-10 00:35:00|39087.8|39067.8|39080.3|39060.3|39087.8|39067.8|39075.3|39055.3|31
1683679200000|2023-05-10 00:40:00|39077.8|39057.8|39072.8|39052.8|39082.8|39062.8|39070.3|39050.3|25
1683679500000|2023-05-10 00:45:00|39070.9|39050.9|39057.8|39037.8|39070.9|39050.9|39055.3|39035.3|25
1683679800000|2023-05-10 00:50:00|39055.3|39035.3|39070.3|39050.3|39070.9|39050.9|39055.3|39035.3|33
1683680100000|2023-05-10 00:55:00|39067.8|39047.8|39069|39049|39078.4|39058.4|39067.8|39047.8|50
1683680400000|2023-05-10 01:00:00|39070.9|39050.9|39185.9|39165.9|39195.9|39175.9|39070.9|39050.9|387
1683680700000|2023-05-10 01:05:00|39184|39164|39173.4|39153.4|39215.9|39195.9|39170.9|39150.9|192
1683681000000|2023-05-10 01:10:00|39174|39154|39138.4|39118.4|39174|39154|39130.9|39110.9|75
1683681300000|2023-05-10 01:15:00|39135.9|39115.9|39139|39119|39140.9|39120.9|39112.1|39092.1|76
1683681600000|2023-05-10 01:20:00|39137.1|39117.1|39135.9|39115.9|39148.4|39128.4|39125.9|39105.9|56
1683681900000|2023-05-10 01:25:00|39134|39114|39083.4|39063.4|39135.9|39115.9|39083.4|39063.4|78
1683682200000|2023-05-10 01:30:00|39080.9|39060.9|39042.9|39022.9|39088.4|39068.4|39030.9|39010.9|180
1683682500000|2023-05-10 01:35:00|39043.4|39023.4|39043.5|39023.5|39055.9|39035.9|39023.4|39003.4|86
1683682800000|2023-05-10 01:40:00|39045.4|39025.4|39016|38996|39046|39026|39008.5|38988.5|90
1683683100000|2023-05-10 01:45:00|39017.9|38997.9|39052.9|39032.9|39062.9|39042.9|39013.5|38993.5|65
1683683400000|2023-05-10 01:50:00|39053.5|39033.5|39046|39026|39073.5|39053.5|39036|39016|45
1683683700000|2023-05-10 01:55:00|39043.5|39023.5|39009.1|38989.1|39043.5|39023.5|38998.5|38978.5|95
1683684000000|2023-05-10 02:00:00|39008.5|38988.5|39046|39026|39053.5|39033.5|39008.5|38988.5|70
1683684300000|2023-05-10 02:05:00|39044.1|39024.1|39056|39036|39067.9|39047.9|39041|39021|83
1683684600000|2023-05-10 02:10:00|39054.1|39034.1|39047.9|39027.9|39067.9|39047.9|39037.9|39017.9|47
1683684900000|2023-05-10 02:15:00|39050.4|39030.4|39057.9|39037.9|39067.9|39047.9|39049.9|39029.9|29
1683685200000|2023-05-10 02:20:00|39059.9|39039.9|39075.4|39055.4|39075.4|39055.4|39057.9|39037.9|30
1683685500000|2023-05-10 02:25:00|39077.9|39057.9|39078|39058|39085.5|39065.5|39075.4|39055.4|31
1683685800000|2023-05-10 02:30:00|39076|39056|39065.5|39045.5|39078|39058|39060.5|39040.5|62
1683686100000|2023-05-10 02:35:00|39067.4|39047.4|39038|39018|39068|39048|39033|39013|48
1683686400000|2023-05-10 02:40:00|39036|39016|39068|39048|39077.4|39057.4|39028.5|39008.5|69
1683686700000|2023-05-10 02:45:00|39066|39046|39038|39018|39073|39053|39028|39008|45
1683687000000|2023-05-10 02:50:00|39040.5|39020.5|39045.5|39025.5|39050.5|39030.5|39033|39013|45
1683687300000|2023-05-10 02:55:00|39044.9|39024.9|39028|39008|39045.5|39025.5|39013|38993|41
1683687600000|2023-05-10 03:00:00|39029.9|39009.9|39040.5|39020.5|39065.5|39045.5|39029.9|39009.9|46
1683687900000|2023-05-10 03:05:00|39038|39018|39038|39018|39048|39028|39026.1|39006.1|20
1683688200000|2023-05-10 03:10:00|39040.5|39020.5|39055.5|39035.5|39068|39048|39038|39018|32
1683688500000|2023-05-10 03:15:00|39053|39033|39025.5|39005.5|39053|39033|39025.5|39005.5|34
1683688800000|2023-05-10 03:20:00|39023.6|39003.6|39013|38993|39028|39008|39010.5|38990.5|71
1683689100000|2023-05-10 03:25:00|39015|38995|38990.5|38970.5|39018|38998|38989.2|38969.2|51
1683689400000|2023-05-10 03:30:00|38992.5|38972.5|38992.5|38972.5|38998|38978|38985.5|38965.5|33
1683689700000|2023-05-10 03:35:00|38995|38975|39002.5|38982.5|39002.5|38982.5|38995|38975|12
1683690000000|2023-05-10 03:40:00|39004.4|38984.4|39020.6|39000.6|39020.6|39000.6|39004.4|38984.4|8
1683690300000|2023-05-10 03:45:00|39023.1|39003.1|39013.1|38993.1|39023.1|39003.1|39005.6|38985.6|22
1683690600000|2023-05-10 03:50:00|39010.6|38990.6|39010.6|38990.6|39013.1|38993.1|39005.6|38985.6|8
1683690900000|2023-05-10 03:55:00|39013.1|38993.1|39028.1|39008.1|39028.1|39008.1|39013.1|38993.1|16
1683691200000|2023-05-10 04:00:00|39030|39010|39018.7|38998.7|39030|39010|39018.7|38998.7|21
1683691500000|2023-05-10 04:05:00|39016.2|38996.2|39000.6|38980.6|39016.2|38996.2|39000.6|38980.6|16
1683691800000|2023-05-10 04:10:00|39003.1|38983.1|38998.1|38978.1|39005.6|38985.6|38998.1|38978.1|12
1683692100000|2023-05-10 04:15:00|39000|38980|39008.1|38988.1|39011.2|38991.2|39000|38980|6
1683692400000|2023-05-10 04:20:00|39010|38990|39000.6|38980.6|39010.6|38990.6|39000.6|38980.6|14
1683692700000|2023-05-10 04:25:00|38998.7|38978.7|38998.1|38978.1|39000.6|38980.6|38995.6|38975.6|13
1683693000000|2023-05-10 04:30:00|39003.1|38983.1|38995.1|38975.1|39013.1|38993.1|38993.1|38973.1|33
1683693300000|2023-05-10 04:35:00|38995.6|38975.6|39003.1|38983.1|39003.1|38983.1|38993.7|38973.7|7
1683693600000|2023-05-10 04:40:00|39005.6|38985.6|39005.6|38985.6|39010.6|38990.6|39005.6|38985.6|9
1683693900000|2023-05-10 04:45:00|39000.6|38980.6|39005.6|38985.6|39005.6|38985.6|38993.1|38973.1|14
1683694200000|2023-05-10 04:50:00|39003.7|38983.7|38998.2|38978.2|39003.7|38983.7|38998.2|38978.2|30
1683694500000|2023-05-10 04:55:00|39000.1|38980.1|39005.1|38985.1|39005.7|38985.7|38998.2|38978.2|21
1683694800000|2023-05-10 05:00:00|39000.7|38980.7|38998.2|38978.2|39005.1|38985.1|38991.2|38971.2|22
1683695100000|2023-05-10 05:05:00|38996.2|38976.2|38975.7|38955.7|38996.2|38976.2|38975.7|38955.7|32
1683695400000|2023-05-10 05:10:00|38975.1|38955.1|39000.7|38980.7|39005.1|38985.1|38973.2|38953.2|32
1683695700000|2023-05-10 05:15:00|39002.6|38982.6|39040.7|39020.7|39040.7|39020.7|39002.6|38982.6|40
1683696000000|2023-05-10 05:20:00|39043.2|39023.2|39030.7|39010.7|39070.7|39050.7|39030.7|39010.7|81
1683696300000|2023-05-10 05:25:00|39031.3|39011.3|38985.7|38965.7|39038.2|39018.2|38985.7|38965.7|45
1683696600000|2023-05-10 05:30:00|38983.8|38963.8|38935.7|38915.7|39008.2|38988.2|38935.7|38915.7|179
1683696900000|2023-05-10 05:35:00|38930.7|38910.7|38953.2|38933.2|38953.2|38933.2|38908.2|38888.2|156
1683697200000|2023-05-10 05:40:00|38950.7|38930.7|38945.7|38925.7|38950.7|38930.7|38910.7|38890.7|114
1683697500000|2023-05-10 05:45:00|38943.8|38923.8|38940.7|38920.7|38958.2|38938.2|38935.7|38915.7|31
1683697800000|2023-05-10 05:50:00|38938.2|38918.2|38973.2|38953.2|38973.2|38953.2|38938.2|38918.2|37
1683698100000|2023-05-10 05:55:00|38975.2|38955.2|38980.7|38960.7|38988.2|38968.2|38963.8|38943.8|52
1683698400000|2023-05-10 06:00:00|38978.2|38958.2|38980.7|38960.7|38988.2|38968.2|38968.2|38948.2|48
1683698700000|2023-05-10 06:05:00|38978.2|38958.2|38943.3|38923.3|38980.7|38960.7|38940.8|38920.8|42
1683699000000|2023-05-10 06:10:00|38940.8|38920.8|38963.8|38943.8|38973.8|38953.8|38940.8|38920.8|79
1683699300000|2023-05-10 06:15:00|38966.3|38946.3|38950.8|38930.8|38980.8|38960.8|38950.8|38930.8|56
1683699600000|2023-05-10 06:20:00|38948.3|38928.3|38940.8|38920.8|38948.3|38928.3|38935.8|38915.8|42
1683699900000|2023-05-10 06:25:00|38940.2|38920.2|38925.8|38905.8|38950.8|38930.8|38916.9|38896.9|53
1683700200000|2023-05-10 06:30:00|38923.9|38903.9|38955.8|38935.8|38955.8|38935.8|38918.9|38898.9|59
1683700500000|2023-05-10 06:35:00|38957.7|38937.7|38968.3|38948.3|38975.8|38955.8|38957.7|38937.7|71
1683700800000|2023-05-10 06:40:00|38970.2|38950.2|38990.8|38970.8|38990.8|38970.8|38958.3|38938.3|75
1683701100000|2023-05-10 06:45:00|38988.9|38968.9|38993.3|38973.3|39018.3|38998.3|38988.3|38968.3|112
1683701400000|2023-05-10 06:50:00|38991.4|38971.4|38998.3|38978.3|39000.8|38980.8|38980.8|38960.8|46
1683701700000|2023-05-10 06:55:00|39000.8|38980.8|39011.4|38991.4|39012.7|38992.7|38980.8|38960.8|89
1683702000000|2023-05-10 07:00:00|39008.9|38988.9|38968.3|38948.3|39015.8|38995.8|38963.9|38943.9|167
1683702300000|2023-05-10 07:05:00|38965.8|38945.8|38955.8|38935.8|38968.3|38948.3|38930.8|38910.8|126
1683702600000|2023-05-10 07:10:00|38953.3|38933.3|38900.8|38880.8|38970.8|38950.8|38890.8|38870.8|172
1683702900000|2023-05-10 07:15:00|38903.3|38883.3|38960.9|38940.9|38963.4|38943.4|38903.3|38883.3|71
1683703200000|2023-05-10 07:20:00|38958.4|38938.4|38890.9|38870.9|38958.4|38938.4|38880.9|38860.9|81
1683703500000|2023-05-10 07:25:00|38888.4|38868.4|38819.5|38799.5|38890.9|38870.9|38791.4|38771.4|271
1683703800000|2023-05-10 07:30:00|38821.4|38801.4|38829.5|38809.5|38848.9|38828.9|38821.4|38801.4|134
1683704100000|2023-05-10 07:35:00|38831.5|38811.5|38759.5|38739.5|38834|38814|38757|38737|183
1683704400000|2023-05-10 07:40:00|38761.5|38741.5|38772|38752|38772|38752|38744.5|38724.5|163
1683704700000|2023-05-10 07:45:00|38774.5|38754.5|38751.5|38731.5|38789.5|38769.5|38747.1|38727.1|116
1683705000000|2023-05-10 07:50:00|38752.1|38732.1|38717.6|38697.6|38752.1|38732.1|38708.2|38688.2|179
1683705300000|2023-05-10 07:55:00|38712.6|38692.6|38707.1|38687.1|38722.1|38702.1|38687.1|38667.1|123
1683705600000|2023-05-10 08:00:00|38706.5|38686.5|38652.1|38632.1|38707.1|38687.1|38647.1|38627.1|390
1683705900000|2023-05-10 08:05:00|38649|38629|38677.7|38657.7|38689.6|38669.6|38630.2|38610.2|292
1683706200000|2023-05-10 08:10:00|38677.1|38657.1|38652.1|38632.1|38682.1|38662.1|38637.1|38617.1|144
1683706500000|2023-05-10 08:15:00|38654|38634|38632.7|38612.7|38657.1|38637.1|38617.1|38597.1|177
1683706800000|2023-05-10 08:20:00|38634.6|38614.6|38630.2|38610.2|38662.1|38642.1|38604.6|38584.6|164
1683707100000|2023-05-10 08:25:00|38629.6|38609.6|38619.6|38599.6|38635.2|38615.2|38613.3|38593.3|94
1683707400000|2023-05-10 08:30:00|38617.7|38597.7|38609.6|38589.6|38627.1|38607.1|38602.1|38582.1|151
1683707700000|2023-05-10 08:35:00|38607.7|38587.7|38634|38614|38647.7|38627.7|38605.8|38585.8|95
1683708000000|2023-05-10 08:40:00|38636|38616|38627.1|38607.1|38637.1|38617.1|38622.1|38602.1|91
1683708300000|2023-05-10 08:45:00|38629.6|38609.6|38654.6|38634.6|38667.1|38647.1|38627.1|38607.1|120
1683708600000|2023-05-10 08:50:00|38657.1|38637.1|38649.6|38629.6|38662.1|38642.1|38630.2|38610.2|95
1683708900000|2023-05-10 08:55:00|38647.1|38627.1|38619.7|38599.7|38659.6|38639.6|38612.1|38592.1|130
1683709200000|2023-05-10 09:00:00|38617.7|38597.7|38625.2|38605.2|38630.2|38610.2|38589.7|38569.7|190
1683709500000|2023-05-10 09:05:00|38627.2|38607.2|38592.2|38572.2|38627.2|38607.2|38587.2|38567.2|191
1683709800000|2023-05-10 09:10:00|38594.1|38574.1|38592.2|38572.2|38619.7|38599.7|38592.2|38572.2|75
1683710100000|2023-05-10 09:15:00|38589.7|38569.7|38584.7|38564.7|38591.6|38571.6|38572.8|38552.8|89
1683710400000|2023-05-10 09:20:00|38582.2|38562.2|38599.7|38579.7|38599.7|38579.7|38577.8|38557.8|78
1683710700000|2023-05-10 09:25:00|38601.6|38581.6|38642.2|38622.2|38656.6|38636.6|38600.3|38580.3|113
1683711000000|2023-05-10 09:30:00|38639.7|38619.7|38614.7|38594.7|38639.7|38619.7|38614.7|38594.7|81
1683711300000|2023-05-10 09:35:00|38615.3|38595.3|38612.2|38592.2|38632.2|38612.2|38599.7|38579.7|99
1683711600000|2023-05-10 09:40:00|38609.7|38589.7|38624.7|38604.7|38629.7|38609.7|38602.2|38582.2|90
1683711900000|2023-05-10 09:45:00|38622.2|38602.2|38632.2|38612.2|38644.7|38624.7|38622.2|38602.2|77
1683712200000|2023-05-10 09:50:00|38629.7|38609.7|38612.2|38592.2|38637.2|38617.2|38602.2|38582.2|49
1683712500000|2023-05-10 09:55:00|38609.7|38589.7|38616.1|38596.1|38624.7|38604.7|38609.7|38589.7|249
1683712800000|2023-05-10 10:00:00|38619.9|38599.9|38617.2|38597.2|38626.7|38606.7|38591.1|38571.1|168
1683713100000|2023-05-10 10:05:00|38616.7|38596.7|38616.7|38596.7|38631.7|38611.7|38616.7|38596.7|60
1683713400000|2023-05-10 10:10:00|38619.2|38599.2|38619.8|38599.8|38624.2|38604.2|38612.3|38592.3|67
1683713700000|2023-05-10 10:15:00|38617.8|38597.8|38605.3|38585.3|38619.8|38599.8|38605.3|38585.3|49
1683714000000|2023-05-10 10:20:00|38600.3|38580.3|38607.3|38587.3|38617.3|38597.3|38594.8|38574.8|81
1683714300000|2023-05-10 10:25:00|38604.8|38584.8|38604.8|38584.8|38612.3|38592.3|38599.8|38579.8|103
1683714600000|2023-05-10 10:30:00|38602.3|38582.3|38582.3|38562.3|38602.3|38582.3|38557.3|38537.3|167
1683714900000|2023-05-10 10:35:00|38580.4|38560.4|38632.3|38612.3|38632.3|38612.3|38579.8|38559.8|93
1683715200000|2023-05-10 10:40:00|38637.3|38617.3|38592.3|38572.3|38637.3|38617.3|38592.3|38572.3|84
1683715500000|2023-05-10 10:45:00|38591.7|38571.7|38569.8|38549.8|38591.7|38571.7|38569.8|38549.8|84
1683715800000|2023-05-10 10:50:00|38565.4|38545.4|38567.3|38547.3|38577.3|38557.3|38562.3|38542.3|75
1683716100000|2023-05-10 10:55:00|38564.8|38544.8|38574.2|38554.2|38594.8|38574.8|38564.8|38544.8|85
1683716400000|2023-05-10 11:00:00|38574.8|38554.8|38549.8|38529.8|38582.3|38562.3|38538.5|38518.5|159
1683716700000|2023-05-10 11:05:00|38550.4|38530.4|38579.3|38559.3|38579.3|38559.3|38542.3|38522.3|128
1683717000000|2023-05-10 11:10:00|38581.2|38561.2|38594.8|38574.8|38607.3|38587.3|38577.3|38557.3|159
1683717300000|2023-05-10 11:15:00|38602.3|38582.3|38579.9|38559.9|38609.3|38589.3|38577.9|38557.9|134
1683717600000|2023-05-10 11:20:00|38582.4|38562.4|38577.4|38557.4|38604.9|38584.9|38577.4|38557.4|91
1683717900000|2023-05-10 11:25:00|38579.9|38559.9|38617.4|38597.4|38622.4|38602.4|38577.4|38557.4|67
1683718200000|2023-05-10 11:30:00|38614.9|38594.9|38587.4|38567.4|38614.9|38594.9|38574.9|38554.9|172
1683718500000|2023-05-10 11:35:00|38584.9|38564.9|38547.4|38527.4|38584.9|38564.9|38543|38523|134
1683718800000|2023-05-10 11:40:00|38549.3|38529.3|38569.9|38549.9|38569.9|38549.9|38544.9|38524.9|125
1683719100000|2023-05-10 11:45:00|38572.4|38552.4|38587.4|38567.4|38589.3|38569.3|38557.4|38537.4|80
1683719400000|2023-05-10 11:50:00|38585.5|38565.5|38614.3|38594.3|38617.4|38597.4|38574.9|38554.9|125
1683719700000|2023-05-10 11:55:00|38614.9|38594.9|38592.4|38572.4|38619.9|38599.9|38588|38568|100
1683720000000|2023-05-10 12:00:00|38594.3|38574.3|38552.4|38532.4|38597.4|38577.4|38537.4|38517.4|282
1683720300000|2023-05-10 12:05:00|38550.5|38530.5|38592.4|38572.4|38592.4|38572.4|38527.4|38507.4|359
1683720600000|2023-05-10 12:10:00|38594.3|38574.3|38512.4|38492.4|38604.9|38584.9|38505.5|38485.5|447
1683720900000|2023-05-10 12:15:00|38516.3|38496.3|38522.4|38502.4|38532.4|38512.4|38509.3|38489.3|222
1683721200000|2023-05-10 12:20:00|38517.4|38497.4|38539.9|38519.9|38567.4|38547.4|38514.9|38494.9|241
1683721500000|2023-05-10 12:25:00|38538|38518|38590|38570|38605|38585|38524.9|38504.9|319
1683721800000|2023-05-10 12:30:00|38591.9|38571.9|38741.3|38721.3|38805.1|38785.1|38591.9|38571.9|2036
1683722100000|2023-05-10 12:35:00|38743.2|38723.2|38753.8|38733.8|38793.8|38773.8|38738.8|38718.8|641
1683722400000|2023-05-10 12:40:00|38756.3|38736.3|38891.3|38871.3|38905.7|38885.7|38746.9|38726.9|979
1683722700000|2023-05-10 12:45:00|38893.2|38873.2|38878.8|38858.8|38893.8|38873.8|38820|38800|673
1683723000000|2023-05-10 12:50:00|38883.8|38863.8|38876.3|38856.3|38895.7|38875.7|38854.4|38834.4|448
1683723300000|2023-05-10 12:55:00|38878.2|38858.2|38886.3|38866.3|38915.7|38895.7|38869.4|38849.4|510
1683723600000|2023-05-10 13:00:00|38889.4|38869.4|38793.8|38773.8|38926.3|38906.3|38793.8|38773.8|1368
1683723900000|2023-05-10 13:05:00|38795.7|38775.7|38752.5|38732.5|38811.3|38791.3|38725|38705|774
1683724200000|2023-05-10 13:10:00|38750|38730|38817.5|38797.5|38837.5|38817.5|38740|38720|415
1683724500000|2023-05-10 13:15:00|38819.4|38799.4|38727.5|38707.5|38822.5|38802.5|38681.2|38661.2|598
1683724800000|2023-05-10 13:20:00|38725.6|38705.6|38671.9|38651.9|38727.5|38707.5|38625.6|38605.6|626
1683725100000|2023-05-10 13:25:00|38669.4|38649.4|38597.5|38577.5|38672.5|38652.5|38592.5|38572.5|454
1683725400000|2023-05-10 13:30:00|38595|38575|38541.2|38521.2|38637.5|38617.5|38541.2|38521.2|663
1683725700000|2023-05-10 13:35:00|38538.7|38518.7|38478.7|38458.7|38603.7|38583.7|38478.7|38458.7|1120
1683726000000|2023-05-10 13:40:00|38478.1|38458.1|38523.7|38503.7|38530.6|38510.6|38438.7|38418.7|1060
1683726300000|2023-05-10 13:45:00|38525.6|38505.6|38483.7|38463.7|38551.2|38531.2|38468.7|38448.7|660
1683726600000|2023-05-10 13:50:00|38485.7|38465.7|38463.8|38443.8|38543.7|38523.7|38453.8|38433.8|453
1683726900000|2023-05-10 13:55:00|38461.3|38441.3|38488.8|38468.8|38508.2|38488.2|38453.8|38433.8|384
1683727200000|2023-05-10 14:00:00|38486.3|38466.3|38558.8|38538.8|38558.8|38538.8|38486.3|38466.3|510
1683727500000|2023-05-10 14:05:00|38561.3|38541.3|38593.8|38573.8|38628.8|38608.8|38558.8|38538.8|455
1683727800000|2023-05-10 14:10:00|38598.8|38578.8|38588.8|38568.8|38633.8|38613.8|38581.3|38561.3|310
1683728100000|2023-05-10 14:15:00|38586.9|38566.9|38570.7|38550.7|38636.9|38616.9|38553.8|38533.8|515
1683728400000|2023-05-10 14:20:00|38571.3|38551.3|38558.7|38538.7|38598.8|38578.8|38548.8|38528.8|937
1683728700000|2023-05-10 14:25:00|38556.2|38536.2|38496.2|38476.2|38557.3|38537.3|38491.2|38471.2|420
1683729000000|2023-05-10 14:30:00|38498.1|38478.1|38434.9|38414.9|38516.2|38496.2|38405.4|38385.4|1272
1683729300000|2023-05-10 14:35:00|38432.9|38412.9|38417.4|38397.4|38434.9|38414.9|38404.9|38384.9|760
1683729600000|2023-05-10 14:40:00|38419.9|38399.9|38378.6|38358.6|38450.5|38430.5|38378.6|38358.6|549
1683729900000|2023-05-10 14:45:00|38377.4|38357.4|38379.3|38359.3|38429.3|38409.3|38364.9|38344.9|836
1683730200000|2023-05-10 14:50:00|38377.4|38357.4|38452.4|38432.4|38454.9|38434.9|38368.6|38348.6|470
1683730500000|2023-05-10 14:55:00|38450.5|38430.5|38414.3|38394.3|38452.4|38432.4|38410.5|38390.5|430
1683730800000|2023-05-10 15:00:00|38412.4|38392.4|38399.9|38379.9|38432.4|38412.4|38397.4|38377.4|402
1683731100000|2023-05-10 15:05:00|38397.4|38377.4|38377.4|38357.4|38437.4|38417.4|38372.4|38352.4|439
1683731400000|2023-05-10 15:10:00|38374.9|38354.9|38402|38382|38423.7|38403.7|38372.4|38352.4|551
1683731700000|2023-05-10 15:15:00|38402.6|38382.6|38473.7|38453.7|38478.7|38458.7|38393.1|38373.1|593
1683732000000|2023-05-10 15:20:00|38476.2|38456.2|38450.1|38430.1|38495.1|38475.1|38450.1|38430.1|493
1683732300000|2023-05-10 15:25:00|38452.6|38432.6|38465.1|38445.1|38490.1|38470.1|38452|38432|285
1683732600000|2023-05-10 15:30:00|38463.2|38443.2|38441.3|38421.3|38465.1|38445.1|38416.3|38396.3|510
1683732900000|2023-05-10 15:35:00|38443.8|38423.8|38401.3|38381.3|38443.8|38423.8|38391.3|38371.3|317
1683733200000|2023-05-10 15:40:00|38396.3|38376.3|38406.3|38386.3|38413.8|38393.8|38391.3|38371.3|221
1683733500000|2023-05-10 15:45:00|38408.8|38388.8|38386.9|38366.9|38418.8|38398.8|38376.9|38356.9|386
1683733800000|2023-05-10 15:50:00|38388.8|38368.8|38431.3|38411.3|38436.3|38416.3|38388.8|38368.8|245
1683734100000|2023-05-10 15:55:00|38427.5|38407.5|38391.3|38371.3|38427.5|38407.5|38376.3|38356.3|315
1683734400000|2023-05-10 16:00:00|38386.3|38366.3|38376.3|38356.3|38398.2|38378.2|38368.8|38348.8|300
1683734700000|2023-05-10 16:05:00|38374.4|38354.4|38353.8|38333.8|38380.7|38360.7|38348.8|38328.8|370
1683735000000|2023-05-10 16:10:00|38351.9|38331.9|38376.3|38356.3|38381.3|38361.3|38333.2|38313.2|462
1683735300000|2023-05-10 16:15:00|38374.4|38354.4|38396.3|38376.3|38396.3|38376.3|38351.3|38331.3|319
1683735600000|2023-05-10 16:20:00|38398.2|38378.2|38426.4|38406.4|38428.8|38408.8|38397.5|38377.5|288
1683735900000|2023-05-10 16:25:00|38428.3|38408.3|38475.2|38455.2|38477.7|38457.7|38426.4|38406.4|469
1683736200000|2023-05-10 16:30:00|38477.1|38457.1|38475.2|38455.2|38490.2|38470.2|38465.8|38445.8|307
1683736500000|2023-05-10 16:35:00|38473.3|38453.3|38451.4|38431.4|38497.7|38477.7|38451.4|38431.4|418
1683736800000|2023-05-10 16:40:00|38453.3|38433.3|38436.4|38416.4|38455.8|38435.8|38432.6|38412.6|314
1683737100000|2023-05-10 16:45:00|38434.5|38414.5|38426.4|38406.4|38443.9|38423.9|38421.4|38401.4|362
1683737400000|2023-05-10 16:50:00|38428.9|38408.9|38453.9|38433.9|38456.4|38436.4|38428.9|38408.9|325
1683737700000|2023-05-10 16:55:00|38451.4|38431.4|38451.6|38431.6|38464.5|38444.5|38431.4|38411.4|1675
1683738000000|2023-05-10 17:00:00|38451.1|38431.1|38488.6|38468.6|38491.7|38471.7|38430.3|38410.3|530
1683738300000|2023-05-10 17:05:00|38490.5|38470.5|38459.2|38439.2|38496.7|38476.7|38449.2|38429.2|433
1683738600000|2023-05-10 17:10:00|38457.3|38437.3|38441.7|38421.7|38459.2|38439.2|38436.7|38416.7|149
1683738900000|2023-05-10 17:15:00|38439.8|38419.8|38441.7|38421.7|38446.7|38426.7|38431.7|38411.7|153
1683739200000|2023-05-10 17:20:00|38439.8|38419.8|38417.3|38397.3|38441.7|38421.7|38417.3|38397.3|86
1683739500000|2023-05-10 17:25:00|38416.7|38396.7|38352.9|38332.9|38416.7|38396.7|38345.4|38325.4|267
1683739800000|2023-05-10 17:30:00|38347.9|38327.9|38380.4|38360.4|38384.8|38364.8|38342.9|38322.9|153
1683740100000|2023-05-10 17:35:00|38382.9|38362.9|38342.9|38322.9|38382.9|38362.9|38342.9|38322.9|165
1683740400000|2023-05-10 17:40:00|38340.4|38320.4|38379.8|38359.8|38381|38361|38337.9|38317.9|109
1683740700000|2023-05-10 17:45:00|38377.9|38357.9|38382.3|38362.3|38387.9|38367.9|38365.4|38345.4|106
1683741000000|2023-05-10 17:50:00|38384.8|38364.8|38399.2|38379.2|38401.7|38381.7|38381.7|38361.7|65
1683741300000|2023-05-10 17:55:00|38401.1|38381.1|38416.7|38396.7|38429.2|38409.2|38401.1|38381.1|98
1683741600000|2023-05-10 18:00:00|38417.3|38397.3|38421.7|38401.7|38431.7|38411.7|38414.8|38394.8|59
1683741900000|2023-05-10 18:05:00|38424.2|38404.2|38422.9|38402.9|38424.2|38404.2|38414.2|38394.2|72
1683742200000|2023-05-10 18:10:00|38425.4|38405.4|38467.9|38447.9|38467.9|38447.9|38425.4|38405.4|82
1683742500000|2023-05-10 18:15:00|38464.8|38444.8|38450.5|38430.5|38467.9|38447.9|38445.4|38425.4|118
1683742800000|2023-05-10 18:20:00|38448|38428|38444.9|38424.9|38449.9|38429.9|38441.1|38421.1|75
1683743100000|2023-05-10 18:25:00|38443|38423|38453|38433|38458|38438|38443|38423|43
1683743400000|2023-05-10 18:30:00|38456.8|38436.8|38453|38433|38458|38438|38448|38428|34
1683743700000|2023-05-10 18:35:00|38451.1|38431.1|38463|38443|38465.5|38445.5|38450.5|38430.5|92
1683744000000|2023-05-10 18:40:00|38460.5|38440.5|38503|38483|38503|38483|38460.5|38440.5|95
1683744300000|2023-05-10 18:45:00|38505.5|38485.5|38493|38473|38514.9|38494.9|38483|38463|100
1683744600000|2023-05-10 18:50:00|38492.4|38472.4|38488|38468|38498|38478|38485.5|38465.5|37
1683744900000|2023-05-10 18:55:00|38485.5|38465.5|38490.5|38470.5|38493|38473|38483.6|38463.6|24
1683745200000|2023-05-10 19:00:00|38492.4|38472.4|38499.9|38479.9|38502.4|38482.4|38487.4|38467.4|46
1683745500000|2023-05-10 19:05:00|38502.4|38482.4|38497.4|38477.4|38509.9|38489.9|38492.4|38472.4|32
1683745800000|2023-05-10 19:10:00|38496.8|38476.8|38514.9|38494.9|38517.4|38497.4|38496.8|38476.8|69
1683746100000|2023-05-10 19:15:00|38516.8|38496.8|38527.4|38507.4|38527.4|38507.4|38512.4|38492.4|56
1683746400000|2023-05-10 19:20:00|38529.3|38509.3|38531.8|38511.8|38533|38513|38520.5|38500.5|75
1683746700000|2023-05-10 19:25:00|38530.5|38510.5|38527.5|38507.5|38537.4|38517.4|38527.5|38507.5|48
1683747000000|2023-05-10 19:30:00|38532.5|38512.5|38525|38505|38537.5|38517.5|38525|38505|73
1683747300000|2023-05-10 19:35:00|38527.5|38507.5|38547.5|38527.5|38550|38530|38525|38505|97
1683747600000|2023-05-10 19:40:00|38543.7|38523.7|38525.6|38505.6|38547.5|38527.5|38521.2|38501.2|135
1683747900000|2023-05-10 19:45:00|38523.7|38503.7|38538.1|38518.1|38543.1|38523.1|38513.7|38493.7|102
1683748200000|2023-05-10 19:50:00|38533.7|38513.7|38528.1|38508.1|38538.1|38518.1|38513.1|38493.1|93
1683748500000|2023-05-10 19:55:00|38528.7|38508.7|38548.1|38528.1|38550.6|38530.6|38523.1|38503.1|103
1683748800000|2023-05-10 20:00:00|38553.1|38533.1|38542.5|38522.5|38553.1|38533.1|38540.6|38520.6|33
1683749100000|2023-05-10 20:05:00|38543.1|38523.1|38543.1|38523.1|38545.6|38525.6|38532.5|38512.5|53
1683749400000|2023-05-10 20:10:00|38545.6|38525.6|38538.1|38518.1|38545.6|38525.6|38538.1|38518.1|6
1683749700000|2023-05-10 20:15:00|38542.5|38522.5|38550.6|38530.6|38553.7|38533.7|38542.5|38522.5|63
1683750000000|2023-05-10 20:20:00|38552.5|38532.5|38543.1|38523.1|38552.5|38532.5|38540.6|38520.6|8
1683750300000|2023-05-10 20:25:00|38545.6|38525.6|38538.1|38518.1|38546.2|38526.2|38538.1|38518.1|44
1683750600000|2023-05-10 20:30:00|38536.2|38516.2|38540.6|38520.6|38540.6|38520.6|38536.2|38516.2|14
1683750900000|2023-05-10 20:35:00|38538.1|38518.1|38538.2|38518.2|38540.7|38520.7|38538.1|38518.1|10
1683751200000|2023-05-10 20:40:00|38540.7|38520.7|38543.2|38523.2|38543.2|38523.2|38540.1|38520.1|16
1683751500000|2023-05-10 20:45:00|38538.2|38518.2|38545.7|38525.7|38548.2|38528.2|38538.2|38518.2|37
1683751800000|2023-05-10 20:50:00|38545.1|38525.1|38558.2|38538.2|38558.2|38538.2|38545.1|38525.1|42
1683752100000|2023-05-10 20:55:00|38552.6|38532.6|38533.2|38513.2|38553.2|38533.2|38533.2|38513.2|115
1683756000000|2023-05-10 22:00:00|38552.8|38532.8|38545.8|38525.8|38552.8|38532.8|38533.3|38513.3|65
1683756300000|2023-05-10 22:05:00|38550.8|38530.8|38550.8|38530.8|38550.8|38530.8|38548.3|38528.3|11
1683756600000|2023-05-10 22:10:00|38552.7|38532.7|38548.3|38528.3|38552.7|38532.7|38543.3|38523.3|13
1683756900000|2023-05-10 22:15:00|38545.8|38525.8|38543.3|38523.3|38545.8|38525.8|38543.3|38523.3|32
1683757200000|2023-05-10 22:20:00|38540.8|38520.8|38543.3|38523.3|38543.3|38523.3|38540.8|38520.8|15
1683757500000|2023-05-10 22:25:00|38541.4|38521.4|38543.3|38523.3|38543.3|38523.3|38538.9|38518.9|26
1683757800000|2023-05-10 22:30:00|38540.8|38520.8|38533.3|38513.3|38543.3|38523.3|38533.3|38513.3|44
1683758100000|2023-05-10 22:35:00|||||||||12
1683758400000|2023-05-10 22:40:00|||||||||17
1683758700000|2023-05-10 22:45:00|||||||||8
1683759000000|2023-05-10 22:50:00|||||||||4
1683759300000|2023-05-10 22:55:00|38537.1|38517.1|38538.4|38518.4|38538.4|38518.4|38537.1|38517.1|4
1683759600000|2023-05-10 23:00:00|38537.1|38517.1|38533.4|38513.4|38538.4|38518.4|38533.4|38513.4|13
1683759900000|2023-05-10 23:05:00|38531.5|38511.5|38533.4|38513.4|38533.4|38513.4|38530.9|38510.9|13
1683760200000|2023-05-10 23:10:00|38535.3|38515.3|38538.4|38518.4|38538.4|38518.4|38535.3|38515.3|13
1683760500000|2023-05-10 23:15:00|38540.9|38520.9|38543.4|38523.4|38543.4|38523.4|38540.9|38520.9|15
1683760800000|2023-05-10 23:20:00|38545.9|38525.9|38553.4|38533.4|38553.4|38533.4|38545.9|38525.9|29
1683761100000|2023-05-10 23:25:00|38555.9|38535.9|38563.4|38543.4|38564|38544|38555.9|38535.9|26
1683761400000|2023-05-10 23:30:00|38561.5|38541.5|38556.5|38536.5|38563.4|38543.4|38556.5|38536.5|22
1683761700000|2023-05-10 23:35:00|38559|38539|38543.4|38523.4|38559|38539|38538.4|38518.4|22
1683762000000|2023-05-10 23:40:00|38545.9|38525.9|38553.4|38533.4|38553.4|38533.4|38538.4|38518.4|26
1683762300000|2023-05-10 23:45:00|38550.9|38530.9|38548.4|38528.4|38553.4|38533.4|38545.9|38525.9|12
1683762600000|2023-05-10 23:50:00|38545.9|38525.9|38558.4|38538.4|38558.4|38538.4|38545.9|38525.9|22
1683762900000|2023-05-10 23:55:00|38560.3|38540.3|38551.5|38531.5|38563.4|38543.4|38550.9|38530.9|16
1683763200000|2023-05-11 00:00:00|38550.9|38530.9|38568.4|38548.4|38578.4|38558.4|38550.9|38530.9|107
1683763500000|2023-05-11 00:05:00|38566.6|38546.6|38566|38546|38575.9|38555.9|38563.4|38543.4|58
1683763800000|2023-05-11 00:10:00|38568.5|38548.5|38541|38521|38568.5|38548.5|38538.5|38518.5|44
1683764100000|2023-05-11 00:15:00|38543.5|38523.5|38546.6|38526.6|38556|38536|38543.5|38523.5|46
1683764400000|2023-05-11 00:20:00|38546|38526|38575.4|38555.4|38575.4|38555.4|38546|38526|33
1683764700000|2023-05-11 00:25:00|38572.9|38552.9|38551|38531|38572.9|38552.9|38551|38531|54
1683765000000|2023-05-11 00:30:00|38552.9|38532.9|38543.5|38523.5|38556|38536|38538.5|38518.5|79
1683765300000|2023-05-11 00:35:00|38542.9|38522.9|38558.5|38538.5|38561|38541|38540.4|38520.4|44
1683765600000|2023-05-11 00:40:00|38563.5|38543.5|38558.5|38538.5|38566|38546|38556|38536|40
1683765900000|2023-05-11 00:45:00|38561|38541|38578.5|38558.5|38583.5|38563.5|38558.5|38538.5|52
1683766200000|2023-05-11 00:50:00|38581|38561|38586|38566|38593.5|38573.5|38578.5|38558.5|64
1683766500000|2023-05-11 00:55:00|38587.9|38567.9|38569.1|38549.1|38588.5|38568.5|38568.5|38548.5|92
1683766800000|2023-05-11 01:00:00|38568.5|38548.5|38513.5|38493.5|38592.9|38572.9|38508.5|38488.5|436
1683767100000|2023-05-11 01:05:00|38511.6|38491.6|38488.5|38468.5|38523.5|38503.5|38488.5|38468.5|162
1683767400000|2023-05-11 01:10:00|38486|38466|38508.5|38488.5|38516|38496|38471|38451|207
1683767700000|2023-05-11 01:15:00|38510.4|38490.4|38526.7|38506.7|38563.5|38543.5|38510.4|38490.4|142
1683768000000|2023-05-11 01:20:00|38526.1|38506.1|38536.1|38516.1|38541.1|38521.1|38513.6|38493.6|65
1683768300000|2023-05-11 01:25:00|38534.2|38514.2|38501.1|38481.1|38534.2|38514.2|38493.6|38473.6|97
1683768600000|2023-05-11 01:30:00|38503|38483|38457.3|38437.3|38506.1|38486.1|38437.3|38417.3|265
1683768900000|2023-05-11 01:35:00|38456.7|38436.7|38397.3|38377.3|38456.7|38436.7|38384.8|38364.8|215
1683769200000|2023-05-11 01:40:00|38394.8|38374.8|38392.3|38372.3|38407.3|38387.3|38369.8|38349.8|231
1683769500000|2023-05-11 01:45:00|38392.9|38372.9|38364.8|38344.8|38419.8|38399.8|38364.8|38344.8|145
1683769800000|2023-05-11 01:50:00|38362.3|38342.3|38332.3|38312.3|38379.8|38359.8|38327.3|38307.3|351
1683770100000|2023-05-11 01:55:00|38334.2|38314.2|38332.3|38312.3|38374.8|38354.8|38329.8|38309.8|131
1683770400000|2023-05-11 02:00:00|38329.8|38309.8|38354.8|38334.8|38359.8|38339.8|38316.7|38296.7|175
1683770700000|2023-05-11 02:05:00|38352.9|38332.9|38329.8|38309.8|38369.8|38349.8|38317.3|38297.3|142
1683771000000|2023-05-11 02:10:00|38327.3|38307.3|38424.9|38404.9|38429.9|38409.9|38319.8|38299.8|130
1683771300000|2023-05-11 02:15:00|38417.4|38397.4|38384.2|38364.2|38419.9|38399.9|38372.4|38352.4|59
1683771600000|2023-05-11 02:20:00|38384.9|38364.9|38413|38393|38417.4|38397.4|38382.4|38362.4|69
1683771900000|2023-05-11 02:25:00|38411.1|38391.1|38382.4|38362.4|38416.8|38396.8|38382.4|38362.4|49
1683772200000|2023-05-11 02:30:00|38387.4|38367.4|38392.4|38372.4|38422.4|38402.4|38387.4|38367.4|99
1683772500000|2023-05-11 02:35:00|38399.9|38379.9|38437.4|38417.4|38437.4|38417.4|38379.9|38359.9|76
1683772800000|2023-05-11 02:40:00|38434.9|38414.9|38427.4|38407.4|38439.9|38419.9|38412.4|38392.4|120
1683773100000|2023-05-11 02:45:00|38429.3|38409.3|38450.5|38430.5|38464.9|38444.9|38422.4|38402.4|134
1683773400000|2023-05-11 02:50:00|38449.9|38429.9|38454.9|38434.9|38454.9|38434.9|38424.9|38404.9|81
1683773700000|2023-05-11 02:55:00|38456.8|38436.8|38487.4|38467.4|38489.9|38469.9|38450.5|38430.5|116
1683774000000|2023-05-11 03:00:00|38485.5|38465.5|38534.9|38514.9|38539.9|38519.9|38462.4|38442.4|203
1683774300000|2023-05-11 03:05:00|38537.4|38517.4|38539.9|38519.9|38547.4|38527.4|38522.4|38502.4|242
1683774600000|2023-05-11 03:10:00|38542.4|38522.4|38509.9|38489.9|38547.4|38527.4|38507.4|38487.4|99
1683774900000|2023-05-11 03:15:00|38512.4|38492.4|38504.3|38484.3|38517.4|38497.4|38480.6|38460.6|118
1683775200000|2023-05-11 03:20:00|38504.9|38484.9|38497.5|38477.5|38515|38495|38482.4|38462.4|73
1683775500000|2023-05-11 03:25:00|38500|38480|38492.5|38472.5|38512.5|38492.5|38492.5|38472.5|55
1683775800000|2023-05-11 03:30:00|38490|38470|38443.1|38423.1|38492.5|38472.5|38443.1|38423.1|90
1683776100000|2023-05-11 03:35:00|38435.6|38415.6|38455|38435|38455|38435|38425.6|38405.6|86
1683776400000|2023-05-11 03:40:00|38452.5|38432.5|38435|38415|38452.5|38432.5|38430|38410|48
1683776700000|2023-05-11 03:45:00|38433.1|38413.1|38445|38425|38445|38425|38427.5|38407.5|73
1683777000000|2023-05-11 03:50:00|38440.6|38420.6|38464.4|38444.4|38468.8|38448.8|38440.6|38420.6|123
1683777300000|2023-05-11 03:55:00|38462.5|38442.5|38460|38440|38467.5|38447.5|38445|38425|14
1683777600000|2023-05-11 04:00:00|38462.5|38442.5|38455|38435|38467.5|38447.5|38450|38430|12
1683777900000|2023-05-11 04:05:00|38454.4|38434.4|38440|38420|38455|38435|38440|38420|30
1683778200000|2023-05-11 04:10:00|38438.1|38418.1|38445|38425|38445|38425|38432.5|38412.5|15
1683778500000|2023-05-11 04:15:00|38443.1|38423.1|38457.5|38437.5|38461.9|38441.9|38442.5|38422.5|14
1683778800000|2023-05-11 04:20:00|38455.7|38435.7|38460|38440|38465|38445|38445|38425|25
1683779100000|2023-05-11 04:25:00|38458.2|38438.2|38447.6|38427.6|38458.2|38438.2|38440|38420|23
1683779400000|2023-05-11 04:30:00|38446.9|38426.9|38447.6|38427.6|38457.6|38437.6|38442.6|38422.6|28
1683779700000|2023-05-11 04:35:00|38449.4|38429.4|38475.1|38455.1|38475.1|38455.1|38445.7|38425.7|59
1683780000000|2023-05-11 04:40:00|38472.6|38452.6|38490.1|38470.1|38492|38472|38467.6|38447.6|52
1683780300000|2023-05-11 04:45:00|38488.2|38468.2|38492.6|38472.6|38495.1|38475.1|38480.1|38460.1|40
1683780600000|2023-05-11 04:50:00|38490.7|38470.7|38480.1|38460.1|38497.6|38477.6|38475.1|38455.1|27
1683780900000|2023-05-11 04:55:00|38477.6|38457.6|38457.6|38437.6|38477.6|38457.6|38455.1|38435.1|42
1683781200000|2023-05-11 05:00:00|38460.1|38440.1|38430.7|38410.7|38467|38447|38430.7|38410.7|69
1683781500000|2023-05-11 05:05:00|38428.8|38408.8|38415.1|38395.1|38430.7|38410.7|38412.6|38392.6|136
1683781800000|2023-05-11 05:10:00|38413.2|38393.2|38426.3|38406.3|38426.3|38406.3|38400.1|38380.1|182
1683782100000|2023-05-11 05:15:00|38427.6|38407.6|38450.1|38430.1|38450.1|38430.1|38427.6|38407.6|34
1683782400000|2023-05-11 05:20:00|38452.6|38432.6|38437.6|38417.6|38455.1|38435.1|38430.1|38410.1|61
1683782700000|2023-05-11 05:25:00|38440.1|38420.1|38447.6|38427.6|38450.1|38430.1|38437.6|38417.6|45
1683783000000|2023-05-11 05:30:00|38447|38427|38445.1|38425.1|38477.6|38457.6|38440.1|38420.1|194
1683783300000|2023-05-11 05:35:00|38442.6|38422.6|38528.3|38508.3|38537.7|38517.7|38435.1|38415.1|239
1683783600000|2023-05-11 05:40:00|38525.8|38505.8|38530.8|38510.8|38559.5|38539.5|38513.3|38493.3|132
1683783900000|2023-05-11 05:45:00|38534.5|38514.5|38545.8|38525.8|38562.7|38542.7|38534.5|38514.5|129
1683784200000|2023-05-11 05:50:00|38542|38522|38515.8|38495.8|38543.3|38523.3|38506.4|38486.4|83
1683784500000|2023-05-11 05:55:00|38513.9|38493.9|38515.8|38495.8|38518.3|38498.3|38486.4|38466.4|74
1683784800000|2023-05-11 06:00:00|38517.7|38497.7|38433.3|38413.3|38522.7|38502.7|38433.3|38413.3|154
1683785100000|2023-05-11 06:05:00|38430.8|38410.8|38452.7|38432.7|38462.7|38442.7|38418.3|38398.3|103
1683785400000|2023-05-11 06:10:00|38455.2|38435.2|38462.7|38442.7|38472.7|38452.7|38445.2|38425.2|58
1683785700000|2023-05-11 06:15:00|38460.8|38440.8|38437.7|38417.7|38460.8|38440.8|38435.2|38415.2|60
1683786000000|2023-05-11 06:20:00|38435.8|38415.8|38342.7|38322.7|38440.2|38420.2|38332.7|38312.7|342
1683786300000|2023-05-11 06:25:00|38345.2|38325.2|38360.2|38340.2|38362.7|38342.7|38323.3|38303.3|188
1683786600000|2023-05-11 06:30:00|38356.5|38336.5|38136.5|38116.5|38356.5|38336.5|38136.5|38116.5|932
1683786900000|2023-05-11 06:35:00|38134.6|38114.6|38084|38064|38171.5|38151.5|38069.6|38049.6|1154
1683787200000|2023-05-11 06:40:00|38085.9|38065.9|37982.1|37962.1|38094|38074|37977.1|37957.1|873
1683787500000|2023-05-11 06:45:00|37984.6|37964.6|37908.3|37888.3|38040.9|38020.9|37908.3|37888.3|656
1683787800000|2023-05-11 06:50:00|37912.1|37892.1|37811.5|37791.5|37924|37904|37801.5|37781.5|1075
1683788100000|2023-05-11 06:55:00|37815.9|37795.9|37739|37719|37832.8|37812.8|37711.5|37691.5|905
1683788400000|2023-05-11 07:00:00|37740.9|37720.9|37674|37654|37774.6|37754.6|37665.3|37645.3|757
1683788700000|2023-05-11 07:05:00|37676.5|37656.5|37675.9|37655.9|37737.8|37717.8|37656.5|37636.5|776
1683789000000|2023-05-11 07:10:00|37676.5|37656.5|37734|37714|37760.3|37740.3|37676.5|37656.5|457
1683789300000|2023-05-11 07:15:00|37736.5|37716.5|37730.9|37710.9|37768.4|37748.4|37726.5|37706.5|296
1683789600000|2023-05-11 07:20:00|37731.5|37711.5|37759.7|37739.7|37764|37744|37731.5|37711.5|352
1683789900000|2023-05-11 07:25:00|37757.8|37737.8|37742.8|37722.8|37782.8|37762.8|37698.4|37678.4|257
1683790200000|2023-05-11 07:30:00|37740.3|37720.3|37750.3|37730.3|37762.8|37742.8|37722.8|37702.8|242
1683790500000|2023-05-11 07:35:00|37748.4|37728.4|37795.3|37775.3|37832.8|37812.8|37745.3|37725.3|301
1683790800000|2023-05-11 07:40:00|37797.8|37777.8|37762.8|37742.8|37825.3|37805.3|37762.8|37742.8|216
1683791100000|2023-05-11 07:45:00|37760.9|37740.9|37765.3|37745.3|37772.8|37752.8|37753.4|37733.4|237
1683791400000|2023-05-11 07:50:00|37767.8|37747.8|37796.6|37776.6|37835.3|37815.3|37765.9|37745.9|283
1683791700000|2023-05-11 07:55:00|37794.7|37774.7|37808.5|37788.5|37819.1|37799.1|37789.7|37769.7|407
1683792000000|2023-05-11 08:00:00|37806|37786|37755.4|37735.4|37836|37816|37740.3|37720.3|797
1683792300000|2023-05-11 08:05:00|37757.9|37737.9|37772.9|37752.9|37847.9|37827.9|37755.4|37735.4|368
1683792600000|2023-05-11 08:10:00|37770.4|37750.4|37767.9|37747.9|37787.2|37767.2|37767.9|37747.9|118
1683792900000|2023-05-11 08:15:00|37763.5|37743.5|37798.5|37778.5|37830.4|37810.4|37762.9|37742.9|241
1683793200000|2023-05-11 08:20:00|37795.4|37775.4|37856.6|37836.6|37874.1|37854.1|37795.4|37775.4|215
1683793500000|2023-05-11 08:25:00|37858.5|37838.5|37856.6|37836.6|37889.8|37869.8|37851.6|37831.6|282
1683793800000|2023-05-11 08:30:00|37859.1|37839.1|37894.2|37874.2|37911.7|37891.7|37851.6|37831.6|208
1683794100000|2023-05-11 08:35:00|37896.7|37876.7|37891|37871|37904.2|37884.2|37839.2|37819.2|136
1683794400000|2023-05-11 08:40:00|37889.2|37869.2|37884.2|37864.2|37911.7|37891.7|37871.7|37851.7|233
1683794700000|2023-05-11 08:45:00|37886.7|37866.7|37869.2|37849.2|37901.7|37881.7|37861.7|37841.7|135
1683795000000|2023-05-11 08:50:00|37868.6|37848.6|37851.7|37831.7|37874.2|37854.2|37846.7|37826.7|115
1683795300000|2023-05-11 08:55:00|37849.2|37829.2|37846.7|37826.7|37851.7|37831.7|37834.2|37814.2|105
1683795600000|2023-05-11 09:00:00|37844.8|37824.8|37884.2|37864.2|37916.7|37896.7|37839.2|37819.2|162
1683795900000|2023-05-11 09:05:00|37882.3|37862.3|37846.7|37826.7|37889.2|37869.2|37839.2|37819.2|103
1683796200000|2023-05-11 09:10:00|37849.2|37829.2|37824.2|37804.2|37849.2|37829.2|37814.2|37794.2|143
1683796500000|2023-05-11 09:15:00|37819.2|37799.2|37797.4|37777.4|37819.2|37799.2|37769.8|37749.8|328
1683796800000|2023-05-11 09:20:00|37799.9|37779.9|37859.2|37839.2|37876.7|37856.7|37796.7|37776.7|359
1683797100000|2023-05-11 09:25:00|37857.4|37837.4|37844.9|37824.9|37881.7|37861.7|37844.2|37824.2|181
1683797400000|2023-05-11 09:30:00|37846.8|37826.8|37873|37853|37890.5|37870.5|37844.3|37824.3|160
1683797700000|2023-05-11 09:35:00|37871.1|37851.1|37876.8|37856.8|37885.5|37865.5|37853|37833|330
1683798000000|2023-05-11 09:40:00|37874.3|37854.3|37838|37818|37874.3|37854.3|37830.5|37810.5|80
1683798300000|2023-05-11 09:45:00|37835.5|37815.5|37840.5|37820.5|37850.5|37830.5|37833|37813|74
1683798600000|2023-05-11 09:50:00|37838.6|37818.6|37815.5|37795.5|37838.6|37818.6|37813|37793|107
1683798900000|2023-05-11 09:55:00|37810.5|37790.5|37810.5|37790.5|37820.5|37800.5|37798|37778|110
1683799200000|2023-05-11 10:00:00|37808|37788|37830.5|37810.5|37830.5|37810.5|37805.5|37785.5|83
1683799500000|2023-05-11 10:05:00|37825.5|37805.5|37816.8|37796.8|37835.6|37815.6|37816.8|37796.8|61
1683799800000|2023-05-11 10:10:00|37814.3|37794.3|37783.1|37763.1|37820.6|37800.6|37780.6|37760.6|245
1683800100000|2023-05-11 10:15:00|37781.2|37761.2|37749.9|37729.9|37781.2|37761.2|37733.1|37713.1|226
1683800400000|2023-05-11 10:20:00|37747.4|37727.4|37778.1|37758.1|37810|37790|37747.4|37727.4|173
1683800700000|2023-05-11 10:25:00|37773.1|37753.1|37759.3|37739.3|37781.8|37761.8|37741.2|37721.2|453
1683801000000|2023-05-11 10:30:00|37757.5|37737.5|37755|37735|37780|37760|37744.3|37724.3|99
1683801300000|2023-05-11 10:35:00|37756.8|37736.8|37756.8|37736.8|37776.8|37756.8|37756.8|37736.8|111
1683801600000|2023-05-11 10:40:00|37755|37735|37741.9|37721.9|37755|37735|37735|37715|122
1683801900000|2023-05-11 10:45:00|37740|37720|37684.4|37664.4|37740|37720|37681.9|37661.9|186
1683802200000|2023-05-11 10:50:00|37682.5|37662.5|37681.9|37661.9|37721.9|37701.9|37667.5|37647.5|219
1683802500000|2023-05-11 10:55:00|37677.5|37657.5|37621.9|37601.9|37681.2|37661.2|37596.9|37576.9|462
1683802800000|2023-05-11 11:00:00|37624.4|37604.4|37641.9|37621.9|37641.9|37621.9|37600|37580|265
1683803100000|2023-05-11 11:05:00|37643.8|37623.8|37584.4|37564.4|37646.9|37626.9|37581.9|37561.9|361
1683803400000|2023-05-11 11:10:00|37586.3|37566.3|37579.4|37559.4|37613.8|37593.8|37551.9|37531.9|293
1683803700000|2023-05-11 11:15:00|37581.3|37561.3|37544.4|37524.4|37581.3|37561.3|37531.9|37511.9|461
1683804000000|2023-05-11 11:20:00|37546.9|37526.9|37529.4|37509.4|37559.4|37539.4|37496.9|37476.9|517
1683804300000|2023-05-11 11:25:00|37526.9|37506.9|37559.4|37539.4|37559.4|37539.4|37509.4|37489.4|288
1683804600000|2023-05-11 11:30:00|37556.9|37536.9|37536.9|37516.9|37566.9|37546.9|37536.9|37516.9|355
1683804900000|2023-05-11 11:35:00|37539.4|37519.4|37489.4|37469.4|37576.9|37556.9|37486.9|37466.9|393
1683805200000|2023-05-11 11:40:00|37491.9|37471.9|37494.4|37474.4|37536.9|37516.9|37476.9|37456.9|243
1683805500000|2023-05-11 11:45:00|37495.1|37475.1|37492|37472|37535.1|37515.1|37482|37462|382
1683805800000|2023-05-11 11:50:00|37487.6|37467.6|37452.6|37432.6|37497|37477|37439.5|37419.5|326
1683806100000|2023-05-11 11:55:00|37452|37432|37387|37367|37475.7|37455.7|37387|37367|606
1683806400000|2023-05-11 12:00:00|37382|37362|37322|37302|37384.5|37364.5|37322|37302|1150
1683806700000|2023-05-11 12:05:00|37317.6|37297.6|37402|37382|37402|37382|37312.6|37292.6|895
1683807000000|2023-05-11 12:10:00|37391.4|37371.4|37319.5|37299.5|37394.5|37374.5|37285.7|37265.7|1223
1683807300000|2023-05-11 12:15:00|37317|37297|37410.1|37390.1|37410.7|37390.7|37297|37277|984
1683807600000|2023-05-11 12:20:00|37412|37392|37397|37377|37416.4|37396.4|37375.8|37355.8|486
1683807900000|2023-05-11 12:25:00|37399.5|37379.5|37395.1|37375.1|37455.8|37435.8|37382|37362|617
1683808200000|2023-05-11 12:30:00|37393.3|37373.3|37345.8|37325.8|37460.1|37440.1|37345.8|37325.8|811
1683808500000|2023-05-11 12:35:00|37343.9|37323.9|37350.8|37330.8|37370.8|37350.8|37313.9|37293.9|497
1683808800000|2023-05-11 12:40:00|37348.3|37328.3|37365.2|37345.2|37395.8|37375.8|37318.3|37298.3|640
1683809100000|2023-05-11 12:45:00|37363.3|37343.3|37364.5|37344.5|37366.4|37346.4|37325.8|37305.8|462
1683809400000|2023-05-11 12:50:00|37362.7|37342.7|37345.8|37325.8|37370.8|37350.8|37331.4|37311.4|430
1683809700000|2023-05-11 12:55:00|37347.7|37327.7|37354.6|37334.6|37389.6|37369.6|37340.2|37320.2|762
1683810000000|2023-05-11 13:00:00|37350.2|37330.2|37038.9|37018.9|37350.2|37330.2|36994.6|36974.6|3460
1683810300000|2023-05-11 13:05:00|37037.1|37017.1|37000.8|36980.8|37054.6|37034.6|36906.4|36886.4|2554
1683810600000|2023-05-11 13:10:00|36992.7|36972.7|37063.3|37043.3|37066.4|37046.4|36904.6|36884.6|1413
1683810900000|2023-05-11 13:15:00|37065.2|37045.2|37144.6|37124.6|37149.6|37129.6|36998.3|36978.3|1043
1683811200000|2023-05-11 13:20:00|37142.1|37122.1|37143.3|37123.3|37193.3|37173.3|37067.1|37047.1|1092
1683811500000|2023-05-11 13:25:00|37145.2|37125.2|37140.2|37120.2|37153.3|37133.3|37093.3|37073.3|526
1683811800000|2023-05-11 13:30:00|37142.7|37122.7|37178.3|37158.3|37192.7|37172.7|37090.8|37070.8|1009
1683812100000|2023-05-11 13:35:00|37180.8|37160.8|37148.3|37128.3|37237.7|37217.7|37145.8|37125.8|945
1683812400000|2023-05-11 13:40:00|37150.2|37130.2|37064|37044|37150.8|37130.8|37063.4|37043.4|767
1683812700000|2023-05-11 13:45:00|37062.1|37042.1|36973.4|36953.4|37070.9|37050.9|36959.6|36939.6|1278
1683813000000|2023-05-11 13:50:00|36969.6|36949.6|36955.9|36935.9|37003.4|36983.4|36908.4|36888.4|1377
1683813300000|2023-05-11 13:55:00|36953.4|36933.4|37015.9|36995.9|37045.9|37025.9|36938.4|36918.4|941
1683813600000|2023-05-11 14:00:00|37013.4|36993.4|37008.4|36988.4|37077.8|37057.8|36993.4|36973.4|831
1683813900000|2023-05-11 14:05:00|37006.5|36986.5|36974.7|36954.7|37018.4|36998.4|36944.6|36924.6|676
1683814200000|2023-05-11 14:10:00|36972.8|36952.8|36994.7|36974.7|37009.7|36989.7|36920.9|36900.9|794
1683814500000|2023-05-11 14:15:00|36994|36974|36942.8|36922.8|37024.7|37004.7|36940.3|36920.3|624
1683814800000|2023-05-11 14:20:00|36940.9|36920.9|36989.7|36969.7|36989.7|36969.7|36919.7|36899.7|604
1683815100000|2023-05-11 14:25:00|36986.5|36966.5|37109.7|37089.7|37109.7|37089.7|36986.5|36966.5|711
1683815400000|2023-05-11 14:30:00|37111.5|37091.5|37119.1|37099.1|37129.7|37109.7|37072.2|37052.2|736
1683815700000|2023-05-11 14:35:00|37116.6|37096.6|37142.8|37122.8|37146.6|37126.6|37054.1|37034.1|576
1683816000000|2023-05-11 14:40:00|37143.4|37123.4|37198.4|37178.4|37212.8|37192.8|37141.6|37121.6|739
1683816300000|2023-05-11 14:45:00|37200.3|37180.3|37279.7|37259.7|37357.8|37337.8|37190.9|37170.9|1564
1683816600000|2023-05-11 14:50:00|37281.6|37261.6|37194.1|37174.1|37299.1|37279.1|37184.7|37164.7|625
1683816900000|2023-05-11 14:55:00|37196|37176|37175.4|37155.4|37201.6|37181.6|37164.7|37144.7|464
1683817200000|2023-05-11 15:00:00|37174.7|37154.7|37169.7|37149.7|37207.2|37187.2|37144.7|37124.7|597
1683817500000|2023-05-11 15:05:00|37170.4|37150.4|37174.7|37154.7|37202.2|37182.2|37132.9|37112.9|468
1683817800000|2023-05-11 15:10:00|37172.2|37152.2|37127.2|37107.2|37222.2|37202.2|37124.7|37104.7|404
1683818100000|2023-05-11 15:15:00|37129.1|37109.1|37142.9|37122.9|37159.7|37139.7|37127.2|37107.2|449
1683818400000|2023-05-11 15:20:00|37140.4|37120.4|37089.8|37069.8|37140.4|37120.4|37081|37061|378
1683818700000|2023-05-11 15:25:00|37094.8|37074.8|37047.3|37027.3|37094.8|37074.8|37039.1|37019.1|564
1683819000000|2023-05-11 15:30:00|37045.4|37025.4|37017.9|36997.9|37064.8|37044.8|37000.4|36980.4|1020
1683819300000|2023-05-11 15:35:00|37019.8|36999.8|36979.8|36959.8|37032.9|37012.9|36972.3|36952.3|485
1683819600000|2023-05-11 15:40:00|36977.3|36957.3|36985.4|36965.4|37004.8|36984.8|36960.4|36940.4|408
1683819900000|2023-05-11 15:45:00|36983.6|36963.6|36931.1|36911.1|36983.6|36963.6|36922.9|36902.9|662
1683820200000|2023-05-11 15:50:00|36929.2|36909.2|36913.6|36893.6|36981.1|36961.1|36896.7|36876.7|571
1683820500000|2023-05-11 15:55:00|36909.8|36889.8|36916.1|36896.1|36916.1|36896.1|36883.6|36863.6|450
1683820800000|2023-05-11 16:00:00|36913.6|36893.6|36939.8|36919.8|36964.8|36944.8|36911.1|36891.1|441
1683821100000|2023-05-11 16:05:00|36937.9|36917.9|36966.1|36946.1|36976.1|36956.1|36936.1|36916.1|384
1683821400000|2023-05-11 16:10:00|36968|36948|37032.3|37012.3|37032.3|37012.3|36956.1|36936.1|539
1683821700000|2023-05-11 16:15:00|37033|37013|37024.8|37004.8|37039.8|37019.8|37004.8|36984.8|336
1683822000000|2023-05-11 16:20:00|37025.5|37005.5|37094.8|37074.8|37094.8|37074.8|37022.3|37002.3|465
1683822300000|2023-05-11 16:25:00|37093|37073|37088.6|37068.6|37093|37073|37067.3|37047.3|319
1683822600000|2023-05-11 16:30:00|37092.3|37072.3|37103.6|37083.6|37129.8|37109.8|37085.5|37065.5|700
1683822900000|2023-05-11 16:35:00|37106.1|37086.1|37114.9|37094.9|37143.6|37123.6|37103.6|37083.6|827
1683823200000|2023-05-11 16:40:00|37116.7|37096.7|37089.9|37069.9|37119.9|37099.9|37074.9|37054.9|257
1683823500000|2023-05-11 16:45:00|37088|37068|37109.9|37089.9|37114.9|37094.9|37080.5|37060.5|376
1683823800000|2023-05-11 16:50:00|37108|37088|37109.9|37089.9|37159.9|37139.9|37104.9|37084.9|526
1683824100000|2023-05-11 16:55:00|37112.4|37092.4|37138|37118|37161.7|37141.7|37104.9|37084.9|2007
1683824400000|2023-05-11 17:00:00|37136.2|37116.2|37159.9|37139.9|37199.9|37179.9|37135.5|37115.5|760
1683824700000|2023-05-11 17:05:00|37161.8|37141.8|37163|37143|37167.4|37147.4|37129.9|37109.9|301
1683825000000|2023-05-11 17:10:00|37162.4|37142.4|37119.3|37099.3|37199.9|37179.9|37119.3|37099.3|439
1683825300000|2023-05-11 17:15:00|37118.7|37098.7|37131.2|37111.2|37141.2|37121.2|37111.2|37091.2|135
1683825600000|2023-05-11 17:20:00|37129.3|37109.3|37098.7|37078.7|37133.7|37113.7|37094.3|37074.3|124
1683825900000|2023-05-11 17:25:00|37096.8|37076.8|37088.7|37068.7|37116.2|37096.2|37086.8|37066.8|97
1683826200000|2023-05-11 17:30:00|37086.2|37066.2|37081.2|37061.2|37091.2|37071.2|37081.2|37061.2|55
1683826500000|2023-05-11 17:35:00|37083.7|37063.7|37078.7|37058.7|37086.2|37066.2|37064.4|37044.4|114
1683826800000|2023-05-11 17:40:00|37076.9|37056.9|37071.2|37051.2|37088.7|37068.7|37071.2|37051.2|124
1683827100000|2023-05-11 17:45:00|37069.4|37049.4|37036.9|37016.9|37069.4|37049.4|37036.2|37016.2|176
1683827400000|2023-05-11 17:50:00|37034.4|37014.4|37033.7|37013.7|37043.7|37023.7|37030.6|37010.6|95
1683827700000|2023-05-11 17:55:00|37035.6|37015.6|37071.3|37051.3|37071.3|37051.3|37031.2|37011.2|156
1683828000000|2023-05-11 18:00:00|37073.8|37053.8|37076.3|37056.3|37080.6|37060.6|37051.3|37031.3|204
1683828300000|2023-05-11 18:05:00|37071.3|37051.3|37069.4|37049.4|37081.3|37061.3|37063.8|37043.8|130
1683828600000|2023-05-11 18:10:00|37071.3|37051.3|37066.9|37046.9|37078.8|37058.8|37066.3|37046.3|35
1683828900000|2023-05-11 18:15:00|37069.4|37049.4|37078.8|37058.8|37078.8|37058.8|37068.8|37048.8|42
1683829200000|2023-05-11 18:20:00|37076.9|37056.9|37098.8|37078.8|37101.3|37081.3|37071.3|37051.3|161
1683829500000|2023-05-11 18:25:00|37096.3|37076.3|37066.3|37046.3|37106.3|37086.3|37066.3|37046.3|103
1683829800000|2023-05-11 18:30:00|37068.2|37048.2|37048.8|37028.8|37068.8|37048.8|37046.3|37026.3|181
1683830100000|2023-05-11 18:35:00|37051.3|37031.3|37056.3|37036.3|37058.8|37038.8|37051.3|37031.3|103
1683830400000|2023-05-11 18:40:00|37061.3|37041.3|37071.3|37051.3|37074.5|37054.5|37058.8|37038.8|166
1683830700000|2023-05-11 18:45:00|37073.2|37053.2|37066.3|37046.3|37073.8|37053.8|37061.3|37041.3|28
1683831000000|2023-05-11 18:50:00|37064.5|37044.5|37048.8|37028.8|37064.5|37044.5|37046.3|37026.3|34
1683831300000|2023-05-11 18:55:00|37047|37027|37041.3|37021.3|37048.8|37028.8|37037|37017|100
1683831600000|2023-05-11 19:00:00|37039.5|37019.5|37031.3|37011.3|37040.7|37020.7|37031.3|37011.3|48
1683831900000|2023-05-11 19:05:00|37031.4|37011.4|37040.7|37020.7|37040.7|37020.7|37020.7|37000.7|126
1683832200000|2023-05-11 19:10:00|37038.9|37018.9|37031.4|37011.4|37039.5|37019.5|37031.4|37011.4|18
1683832500000|2023-05-11 19:15:00|37030.7|37010.7|37023.9|37003.9|37031.4|37011.4|37021.4|37001.4|50
1683832800000|2023-05-11 19:20:00|37024.5|37004.5|37029.5|37009.5|37029.5|37009.5|37011.4|36991.4|212
1683833100000|2023-05-11 19:25:00|37027|37007|37050.7|37030.7|37052|37032|37027|37007|64
1683833400000|2023-05-11 19:30:00|37050.1|37030.1|37051.4|37031.4|37053.2|37033.2|37046.4|37026.4|33
1683833700000|2023-05-11 19:35:00|37052|37032|37046.4|37026.4|37054.5|37034.5|37041.4|37021.4|35
1683834000000|2023-05-11 19:40:00|37048.9|37028.9|37045.8|37025.8|37053.9|37033.9|37045.8|37025.8|57
1683834300000|2023-05-11 19:45:00|37046.4|37026.4|37047.1|37027.1|37053.9|37033.9|37046.4|37026.4|58
1683834600000|2023-05-11 19:50:00|37046.4|37026.4|37019.6|36999.6|37046.4|37026.4|37016.4|36996.4|85
1683834900000|2023-05-11 19:55:00|37018.9|36998.9|37011.4|36991.4|37021.4|37001.4|37011.4|36991.4|65
1683835200000|2023-05-11 20:00:00|37013.9|36993.9|37009.6|36989.6|37016.4|36996.4|37009.6|36989.6|54
1683835500000|2023-05-11 20:05:00|37011.4|36991.4|37011.4|36991.4|37011.4|36991.4|37006.4|36986.4|35
1683835800000|2023-05-11 20:10:00|37007.7|36987.7|37007.7|36987.7|37016.5|36996.5|37006.4|36986.4|43
1683836100000|2023-05-11 20:15:00|37011.5|36991.5|37006.5|36986.5|37011.5|36991.5|37006.5|36986.5|14
1683836400000|2023-05-11 20:20:00|37001.5|36981.5|37004|36984|37004|36984|36999|36979|67
1683836700000|2023-05-11 20:25:00|37006.5|36986.5|37021.5|37001.5|37021.5|37001.5|37004|36984|50
1683837000000|2023-05-11 20:30:00|37019|36999|37029|37009|37031.5|37011.5|37016.5|36996.5|54
1683837300000|2023-05-11 20:35:00|37030.8|37010.8|37039|37019|37041.5|37021.5|37030.8|37010.8|26
1683837600000|2023-05-11 20:40:00|37037.1|37017.1|37044|37024|37045.2|37025.2|37036.5|37016.5|28
1683837900000|2023-05-11 20:45:00|37041.5|37021.5|37041.5|37021.5|37046.5|37026.5|37036.5|37016.5|33
1683838200000|2023-05-11 20:50:00|37043.4|37023.4|37050.9|37030.9|37050.9|37030.9|37041.5|37021.5|16
1683838500000|2023-05-11 20:55:00|37049|37029|37031.5|37011.5|37049.7|37029.7|37026.5|37006.5|93
1683842400000|2023-05-11 22:00:00|37049|37029|37056.6|37036.6|37061.6|37041.6|37042.3|37022.3|67
1683842700000|2023-05-11 22:05:00|37054.8|37034.8|37051.6|37031.6|37054.8|37034.8|37039.1|37019.1|39
1683843000000|2023-05-11 22:10:00|37052.3|37032.3|37056.6|37036.6|37059.1|37039.1|37052.3|37032.3|47
1683843300000|2023-05-11 22:15:00|37046.6|37026.6|37031.6|37011.6|37046.6|37026.6|37019.1|36999.1|58
1683843600000|2023-05-11 22:20:00|37033.5|37013.5|37041.6|37021.6|37049.1|37029.1|37033.5|37013.5|32
1683843900000|2023-05-11 22:25:00|37039.1|37019.1|37036.7|37016.7|37039.1|37019.1|37031.6|37011.6|16
1683844200000|2023-05-11 22:30:00|37039.2|37019.2|37036.7|37016.7|37039.2|37019.2|37031.7|37011.7|21
1683844500000|2023-05-11 22:35:00|37039.2|37019.2|37039.2|37019.2|37039.2|37019.2|37036.7|37016.7|8
1683844800000|2023-05-11 22:40:00|37036.7|37016.7|37051.7|37031.7|37051.7|37031.7|37036.7|37016.7|10
1683845100000|2023-05-11 22:45:00|||||||||4
1683845400000|2023-05-11 22:50:00|||||||||14
1683845700000|2023-05-11 22:55:00|37054.2|37034.2|37052.3|37032.3|37056.7|37036.7|37052.3|37032.3|14
1683846000000|2023-05-11 23:00:00|37051.7|37031.7|37051.7|37031.7|37054.2|37034.2|37046.7|37026.7|25
1683846300000|2023-05-11 23:05:00|37054.2|37034.2|37056.7|37036.7|37056.7|37036.7|37051.7|37031.7|28
1683846600000|2023-05-11 23:10:00|37054.2|37034.2|37059.2|37039.2|37059.2|37039.2|37051.7|37031.7|36
1683846900000|2023-05-11 23:15:00|37057.4|37037.4|37056.7|37036.7|37061.7|37041.7|37056.7|37036.7|14
1683847200000|2023-05-11 23:20:00|37054.9|37034.9|37056.7|37036.7|37059.2|37039.2|37054.2|37034.2|11
1683847500000|2023-05-11 23:25:00|37054.2|37034.2|37054.2|37034.2|37054.9|37034.9|37051.7|37031.7|8
1683847800000|2023-05-11 23:30:00|37051.7|37031.7|37046.8|37026.8|37054.2|37034.2|37046.7|37026.7|49
1683848100000|2023-05-11 23:35:00|37048.6|37028.6|37046.8|37026.8|37049.3|37029.3|37046.8|37026.8|10
1683848400000|2023-05-11 23:40:00|37046.1|37026.1|37044.3|37024.3|37046.1|37026.1|37044.3|37024.3|7
1683848700000|2023-05-11 23:45:00|37044.9|37024.9|37046.8|37026.8|37051.8|37031.8|37026.8|37006.8|62
1683849000000|2023-05-11 23:50:00|37044.3|37024.3|37039.3|37019.3|37044.3|37024.3|37034.3|37014.3|31
1683849300000|2023-05-11 23:55:00|37041.8|37021.8|37028.6|37008.6|37041.8|37021.8|37026.8|37006.8|42
1683849600000|2023-05-12 00:00:00|37026.8|37006.8|37036.8|37016.8|37056.8|37036.8|37021.8|37001.8|177
1683849900000|2023-05-12 00:05:00|37034.9|37014.9|37046.8|37026.8|37051.8|37031.8|37028.7|37008.7|99
1683850200000|2023-05-12 00:10:00|37044.3|37024.3|37071.8|37051.8|37073.7|37053.7|37039.3|37019.3|103
1683850500000|2023-05-12 00:15:00|37073.7|37053.7|37059.3|37039.3|37081.8|37061.8|37051.8|37031.8|84
1683850800000|2023-05-12 00:20:00|37061.8|37041.8|37069.3|37049.3|37071.2|37051.2|37056.8|37036.8|52
1683851100000|2023-05-12 00:25:00|37067.5|37047.5|37056.8|37036.8|37069.3|37049.3|37051.8|37031.8|60
1683851400000|2023-05-12 00:30:00|37061.8|37041.8|37056.8|37036.8|37066.8|37046.8|37054.3|37034.3|37
1683851700000|2023-05-12 00:35:00|37061.8|37041.8|37037.5|37017.5|37061.8|37041.8|37036.8|37016.8|65
1683852000000|2023-05-12 00:40:00|37035.6|37015.6|37011.9|36991.9|37036.8|37016.8|36995|36975|126
1683852300000|2023-05-12 00:45:00|37013.7|36993.7|37011.9|36991.9|37018.7|36998.7|37006.9|36986.9|62
1683852600000|2023-05-12 00:50:00|37009.4|36989.4|37026.9|37006.9|37034.4|37014.4|37006.9|36986.9|74
1683852900000|2023-05-12 00:55:00|37025|37005|37053.7|37033.7|37054.4|37034.4|37021.9|37001.9|109
1683853200000|2023-05-12 01:00:00|37054.4|37034.4|36941.9|36921.9|37076.9|37056.9|36926.9|36906.9|666
1683853500000|2023-05-12 01:05:00|36944.4|36924.4|37001.9|36981.9|37006.9|36986.9|36944.4|36924.4|227
1683853800000|2023-05-12 01:10:00|37003.7|36983.7|37014.4|36994.4|37028.7|37008.7|36971.9|36951.9|213
1683854100000|2023-05-12 01:15:00|37016.9|36996.9|37013.8|36993.8|37056.3|37036.3|36996.9|36976.9|217
1683854400000|2023-05-12 01:20:00|37014.4|36994.4|36962.6|36942.6|37014.4|36994.4|36962.6|36942.6|144
1683854700000|2023-05-12 01:25:00|36958.2|36938.2|36905.7|36885.7|36959.4|36939.4|36905.7|36885.7|254
1683855000000|2023-05-12 01:30:00|36905.1|36885.1|36930.7|36910.7|36933.2|36913.2|36835.7|36815.7|594
1683855300000|2023-05-12 01:35:00|36932.6|36912.6|36951.4|36931.4|36980.7|36960.7|36932.6|36912.6|216
1683855600000|2023-05-12 01:40:00|36950.7|36930.7|36985.7|36965.7|36992.6|36972.6|36938.9|36918.9|186
1683855900000|2023-05-12 01:45:00|36983.9|36963.9|37061.4|37041.4|37068.3|37048.3|36973.2|36953.2|283
1683856200000|2023-05-12 01:50:00|37058.9|37038.9|37050.8|37030.8|37058.9|37038.9|37021.4|37001.4|202
1683856500000|2023-05-12 01:55:00|37048.9|37028.9|37065.8|37045.8|37080.8|37060.8|37036.4|37016.4|145
1683856800000|2023-05-12 02:00:00|37063.9|37043.9|37083.3|37063.3|37124.5|37104.5|37061.4|37041.4|298
1683857100000|2023-05-12 02:05:00|37081.4|37061.4|37015.8|36995.8|37083.3|37063.3|37015.8|36995.8|190
1683857400000|2023-05-12 02:10:00|37015.1|36995.1|37040.8|37020.8|37060.8|37040.8|37013.3|36993.3|152
1683857700000|2023-05-12 02:15:00|37038.9|37018.9|37038.3|37018.3|37043.3|37023.3|37023.3|37003.3|51
1683858000000|2023-05-12 02:20:00|37035.8|37015.8|37015.8|36995.8|37038.3|37018.3|37000.8|36980.8|38
1683858300000|2023-05-12 02:25:00|37018.3|36998.3|37013.3|36993.3|37025.8|37005.8|36996.5|36976.5|84
1683858600000|2023-05-12 02:30:00|37015.8|36995.8|37003.3|36983.3|37035.2|37015.2|37000.8|36980.8|192
1683858900000|2023-05-12 02:35:00|37008.3|36988.3|37085.8|37065.8|37100.8|37080.8|36990.8|36970.8|299
1683859200000|2023-05-12 02:40:00|37084|37064|37123.3|37103.3|37133.3|37113.3|37080.8|37060.8|184
1683859500000|2023-05-12 02:45:00|37125.2|37105.2|37108.3|37088.3|37131.5|37111.5|37085.8|37065.8|169
1683859800000|2023-05-12 02:50:00|37106.5|37086.5|37098.4|37078.4|37117.7|37097.7|37096.5|37076.5|154
1683860100000|2023-05-12 02:55:00|37096.5|37076.5|37150.9|37130.9|37153.4|37133.4|37095.9|37075.9|149
1683860400000|2023-05-12 03:00:00|37148.4|37128.4|37171.5|37151.5|37171.5|37151.5|37130.9|37110.9|285
1683860700000|2023-05-12 03:05:00|37170.9|37150.9|37178.4|37158.4|37178.4|37158.4|37145.9|37125.9|152
1683861000000|2023-05-12 03:10:00|37176.5|37156.5|37253.4|37233.4|37260.2|37240.2|37176.5|37156.5|345
1683861300000|2023-05-12 03:15:00|37250.9|37230.9|37180.9|37160.9|37250.9|37230.9|37170.9|37150.9|157
1683861600000|2023-05-12 03:20:00|37180.2|37160.2|37195.9|37175.9|37202.7|37182.7|37175.9|37155.9|90
1683861900000|2023-05-12 03:25:00|37197.7|37177.7|37223.4|37203.4|37233.4|37213.4|37179.7|37159.7|186
1683862200000|2023-05-12 03:30:00|37221.6|37201.6|37190.9|37170.9|37221.6|37201.6|37185.9|37165.9|86
1683862500000|2023-05-12 03:35:00|37192.8|37172.8|37195.9|37175.9|37195.9|37175.9|37185.9|37165.9|52
1683862800000|2023-05-12 03:40:00|37194.1|37174.1|37213.4|37193.4|37213.4|37193.4|37183.4|37163.4|65
1683863100000|2023-05-12 03:45:00|37210.9|37190.9|37183.4|37163.4|37210.9|37190.9|37170.9|37150.9|78
1683863400000|2023-05-12 03:50:00|37185.9|37165.9|37173.4|37153.4|37185.9|37165.9|37173.4|37153.4|31
1683863700000|2023-05-12 03:55:00|37171.6|37151.6|37181|37161|37183.4|37163.4|37165.9|37145.9|34
1683864000000|2023-05-12 04:00:00|37179.1|37159.1|37176|37156|37181|37161|37173.5|37153.5|26
1683864300000|2023-05-12 04:05:00|37174.1|37154.1|37171|37151|37174.1|37154.1|37153.5|37133.5|46
1683864600000|2023-05-12 04:10:00|37170.3|37150.3|37169.8|37149.8|37175.3|37155.3|37158.5|37138.5|65
1683864900000|2023-05-12 04:15:00|37171.6|37151.6|37184.1|37164.1|37184.1|37164.1|37165.4|37145.4|14
1683865200000|2023-05-12 04:20:00|37179.8|37159.8|37181.6|37161.6|37189.8|37169.8|37179.8|37159.8|44
1683865500000|2023-05-12 04:25:00|37184.1|37164.1|37182.3|37162.3|37201|37181|37182.3|37162.3|25
1683865800000|2023-05-12 04:30:00|37184.8|37164.8|37169.2|37149.2|37187.3|37167.3|37149.2|37129.2|119
1683866100000|2023-05-12 04:35:00|37171|37151|37174.2|37154.2|37179.2|37159.2|37169.2|37149.2|24
1683866400000|2023-05-12 04:40:00|37173.5|37153.5|37166.7|37146.7|37173.5|37153.5|37153.5|37133.5|64
1683866700000|2023-05-12 04:45:00|37164.8|37144.8|37154.2|37134.2|37164.8|37144.8|37151.7|37131.7|75
1683867000000|2023-05-12 04:50:00|37154.8|37134.8|37141.7|37121.7|37154.8|37134.8|37129.8|37109.8|71
1683867300000|2023-05-12 04:55:00|37143.5|37123.5|37170.4|37150.4|37170.4|37150.4|37139.2|37119.2|41
1683867600000|2023-05-12 05:00:00|37168.5|37148.5|37154.2|37134.2|37174.2|37154.2|37154.2|37134.2|104
1683867900000|2023-05-12 05:05:00|37151.7|37131.7|37136.1|37116.1|37153.6|37133.6|37135.5|37115.5|67
1683868200000|2023-05-12 05:10:00|37137.9|37117.9|37133.6|37113.6|37138.6|37118.6|37116.1|37096.1|83
1683868500000|2023-05-12 05:15:00|37131.1|37111.1|37166.1|37146.1|37171.1|37151.1|37126.1|37106.1|53
1683868800000|2023-05-12 05:20:00|37164.2|37144.2|37168.6|37148.6|37168.6|37148.6|37158.6|37138.6|37
1683869100000|2023-05-12 05:25:00|37176.1|37156.1|37163.6|37143.6|37178.6|37158.6|37158.6|37138.6|59
1683869400000|2023-05-12 05:30:00|37165.4|37145.4|37195.6|37175.6|37250.4|37230.4|37157.4|37137.4|563
1683869700000|2023-05-12 05:35:00|37194.9|37174.9|37197.4|37177.4|37248.6|37228.6|37182.4|37162.4|194
1683870000000|2023-05-12 05:40:00|37199.3|37179.3|37156.1|37136.1|37214.3|37194.3|37147.4|37127.4|152
1683870300000|2023-05-12 05:45:00|37154.3|37134.3|37189.9|37169.9|37191.8|37171.8|37154.3|37134.3|82
1683870600000|2023-05-12 05:50:00|37191.8|37171.8|37181.8|37161.8|37196.8|37176.8|37159.9|37139.9|154
1683870900000|2023-05-12 05:55:00|37179.9|37159.9|37169.9|37149.9|37188.1|37168.1|37162.4|37142.4|90
1683871200000|2023-05-12 06:00:00|37173.6|37153.6|37106.8|37086.8|37178.6|37158.6|37090.6|37070.6|333
1683871500000|2023-05-12 06:05:00|37108.6|37088.6|37109.3|37089.3|37134.3|37114.3|37101.8|37081.8|122
1683871800000|2023-05-12 06:10:00|37106.8|37086.8|37102.5|37082.5|37114.3|37094.3|37070|37050|212
1683872100000|2023-05-12 06:15:00|37104.3|37084.3|37114.3|37094.3|37149.3|37129.3|37102.5|37082.5|120
1683872400000|2023-05-12 06:20:00|37112.5|37092.5|37111.8|37091.8|37117.5|37097.5|37093.1|37073.1|124
1683872700000|2023-05-12 06:25:00|37113.7|37093.7|37129.3|37109.3|37136.8|37116.8|37102.5|37082.5|109
1683873000000|2023-05-12 06:30:00|37131.8|37111.8|37147.5|37127.5|37154.3|37134.3|37099.3|37079.3|143
1683873300000|2023-05-12 06:35:00|37146.8|37126.8|37191.9|37171.9|37211.2|37191.2|37146.8|37126.8|154
1683873600000|2023-05-12 06:40:00|37194.4|37174.4|37139.4|37119.4|37194.4|37174.4|37136.9|37116.9|123
1683873900000|2023-05-12 06:45:00|37137.5|37117.5|37160|37140|37175|37155|37135|37115|167
1683874200000|2023-05-12 06:50:00|37158.2|37138.2|37177.5|37157.5|37177.5|37157.5|37130|37110|188
1683874500000|2023-05-12 06:55:00|37175|37155|37160|37140|37184.4|37164.4|37137.5|37117.5|207
1683874800000|2023-05-12 07:00:00|37165|37145|37161.9|37141.9|37218.1|37198.1|37139.4|37119.4|415
1683875100000|2023-05-12 07:05:00|37156.9|37136.9|37218.7|37198.7|37251.2|37231.2|37113.7|37093.7|294
1683875400000|2023-05-12 07:10:00|37216.9|37196.9|37303.8|37283.8|37315.6|37295.6|37193.7|37173.7|435
1683875700000|2023-05-12 07:15:00|37308.1|37288.1|37328.8|37308.8|37388.8|37368.8|37308.1|37288.1|578
1683876000000|2023-05-12 07:20:00|37326.9|37306.9|37329.4|37309.4|37346.9|37326.9|37291.9|37271.9|235
1683876300000|2023-05-12 07:25:00|37327.6|37307.6|37356.3|37336.3|37371.3|37351.3|37327.6|37307.6|176
1683876600000|2023-05-12 07:30:00|37354.4|37334.4|37319.4|37299.4|37371.3|37351.3|37309.4|37289.4|183
1683876900000|2023-05-12 07:35:00|37316.9|37296.9|37336.9|37316.9|37344.4|37324.4|37300.8|37280.8|88
1683877200000|2023-05-12 07:40:00|37338.8|37318.8|37324.5|37304.5|37344.5|37324.5|37324.5|37304.5|132
1683877500000|2023-05-12 07:45:00|37322.6|37302.6|37261.3|37241.3|37328.1|37308.1|37254.5|37234.5|206
1683877800000|2023-05-12 07:50:00|37263.1|37243.1|37292|37272|37294.5|37274.5|37224.5|37204.5|192
1683878100000|2023-05-12 07:55:00|37290.1|37270.1|37238.2|37218.2|37290.1|37270.1|37229.5|37209.5|99
1683878400000|2023-05-12 08:00:00|37236.3|37216.3|37157.6|37137.6|37236.3|37216.3|37142.6|37122.6|357
1683878700000|2023-05-12 08:05:00|37155.8|37135.8|37230.2|37210.2|37230.2|37210.2|37145.2|37125.2|171
1683879000000|2023-05-12 08:10:00|37228.3|37208.3|37212|37192|37258.2|37238.2|37212|37192|140
1683879300000|2023-05-12 08:15:00|37210.2|37190.2|37227.7|37207.7|37248.3|37228.3|37192|37172|132
1683879600000|2023-05-12 08:20:00|37230.2|37210.2|37242.7|37222.7|37260.2|37240.2|37205.2|37185.2|143
1683879900000|2023-05-12 08:25:00|37240.2|37220.2|37200.2|37180.2|37247.7|37227.7|37192|37172|98
1683880200000|2023-05-12 08:30:00|37202|37182|37237.7|37217.7|37252.7|37232.7|37200.2|37180.2|142
1683880500000|2023-05-12 08:35:00|37240.2|37220.2|37213.9|37193.9|37241.4|37221.4|37205.2|37185.2|185
1683880800000|2023-05-12 08:40:00|37215.7|37195.7|37216.4|37196.4|37258.2|37238.2|37214.6|37194.6|250
1683881100000|2023-05-12 08:45:00|37213.9|37193.9|37198.9|37178.9|37231.4|37211.4|37198.9|37178.9|52
1683881400000|2023-05-12 08:50:00|37198.2|37178.2|37196.4|37176.4|37213.9|37193.9|37191.4|37171.4|54
1683881700000|2023-05-12 08:55:00|37198.2|37178.2|37280.1|37260.1|37285.1|37265.1|37184.6|37164.6|138
1683882000000|2023-05-12 09:00:00|37281.9|37261.9|37303.8|37283.8|37304.4|37284.4|37238.8|37218.8|164
1683882300000|2023-05-12 09:05:00|37301.9|37281.9|37288.8|37268.8|37316.3|37296.3|37283.8|37263.8|130
1683882600000|2023-05-12 09:10:00|37290.6|37270.6|37274.4|37254.4|37311.3|37291.3|37266.3|37246.3|172
1683882900000|2023-05-12 09:15:00|37272.6|37252.6|37275.1|37255.1|37278.3|37258.3|37246.4|37226.4|110
1683883200000|2023-05-12 09:20:00|37273.3|37253.3|37252|37232|37282.6|37262.6|37235.8|37215.8|75
1683883500000|2023-05-12 09:25:00|37250.1|37230.1|37275.1|37255.1|37275.1|37255.1|37250.1|37230.1|49
1683883800000|2023-05-12 09:30:00|37277|37257|37297.6|37277.6|37304.5|37284.5|37277|37257|66
1683884100000|2023-05-12 09:35:00|37301.3|37281.3|37305.1|37285.1|37317.6|37297.6|37300.8|37280.8|106
1683884400000|2023-05-12 09:40:00|37303.3|37283.3|37242.7|37222.7|37303.3|37283.3|37237.7|37217.7|69
1683884700000|2023-05-12 09:45:00|37245.2|37225.2|37270.2|37250.2|37278.3|37258.3|37245.2|37225.2|86
1683885000000|2023-05-12 09:50:00|37267.7|37247.7|37230.2|37210.2|37267.7|37247.7|37230.2|37210.2|79
1683885300000|2023-05-12 09:55:00|37227.7|37207.7|37227|37207|37235.2|37215.2|37215.2|37195.2|48
1683885600000|2023-05-12 10:00:00|37225.2|37205.2|37247.7|37227.7|37255.2|37235.2|37225.2|37205.2|58
1683885900000|2023-05-12 10:05:00|37245.2|37225.2|37205.2|37185.2|37245.2|37225.2|37192.7|37172.7|91
1683886200000|2023-05-12 10:10:00|37207.7|37187.7|37237.7|37217.7|37252|37232|37207.7|37187.7|50
1683886500000|2023-05-12 10:15:00|37232.7|37212.7|37229.5|37209.5|37232.7|37212.7|37217.7|37197.7|48
1683886800000|2023-05-12 10:20:00|37232|37212|37282.7|37262.7|37285.2|37265.2|37232|37212|120
1683887100000|2023-05-12 10:25:00|37282.1|37262.1|37267.7|37247.7|37282.7|37262.7|37262.7|37242.7|101
1683887400000|2023-05-12 10:30:00|37269.6|37249.6|37250.2|37230.2|37285.2|37265.2|37250.2|37230.2|59
1683887700000|2023-05-12 10:35:00|37252.1|37232.1|37247.7|37227.7|37254.6|37234.6|37222.7|37202.7|103
1683888000000|2023-05-12 10:40:00|37245.9|37225.9|37277.7|37257.7|37277.7|37257.7|37245.2|37225.2|87
1683888300000|2023-05-12 10:45:00|37275.2|37255.2|37321.4|37301.4|37331.4|37311.4|37273.3|37253.3|178
1683888600000|2023-05-12 10:50:00|37318.9|37298.9|37303.9|37283.9|37331.4|37311.4|37298.3|37278.3|98
1683888900000|2023-05-12 10:55:00|37302.1|37282.1|37256.4|37236.4|37303.3|37283.3|37248.3|37228.3|119
1683889200000|2023-05-12 11:00:00|37258.3|37238.3|37253.9|37233.9|37276.4|37256.4|37248.9|37228.9|100
1683889500000|2023-05-12 11:05:00|37252.1|37232.1|37259|37239|37271.4|37251.4|37236.4|37216.4|137
1683889800000|2023-05-12 11:10:00|37256.5|37236.5|37294|37274|37296.5|37276.5|37241.5|37221.5|151
1683890100000|2023-05-12 11:15:00|37292.1|37272.1|37299|37279|37315.8|37295.8|37281.5|37261.5|126
1683890400000|2023-05-12 11:20:00|37297.1|37277.1|37326.5|37306.5|37328.3|37308.3|37294.6|37274.6|126
1683890700000|2023-05-12 11:25:00|37328.3|37308.3|37320.8|37300.8|37338.3|37318.3|37318.3|37298.3|112
1683891000000|2023-05-12 11:30:00|37318.3|37298.3|37424|37404|37434.7|37414.7|37291.5|37271.5|415
1683891300000|2023-05-12 11:35:00|37425.2|37405.2|37424|37404|37429|37409|37409|37389|287
1683891600000|2023-05-12 11:40:00|37422.2|37402.2|37391.5|37371.5|37436.5|37416.5|37391.5|37371.5|228
1683891900000|2023-05-12 11:45:00|37387.2|37367.2|37426.5|37406.5|37426.5|37406.5|37356.5|37336.5|246
1683892200000|2023-05-12 11:50:00|37424|37404|37454|37434|37456.5|37436.5|37424|37404|269
1683892500000|2023-05-12 11:55:00|37456.5|37436.5|37510.2|37490.2|37510.2|37490.2|37446.5|37426.5|664
1683892800000|2023-05-12 12:00:00|37508.4|37488.4|37394|37374|37512.7|37492.7|37394|37374|716
1683893100000|2023-05-12 12:05:00|37395.9|37375.9|37406.5|37386.5|37490.2|37470.2|37381.5|37361.5|636
1683893400000|2023-05-12 12:10:00|37408.4|37388.4|37498.4|37478.4|37501.5|37481.5|37408.4|37388.4|594
1683893700000|2023-05-12 12:15:00|37500.2|37480.2|37492.7|37472.7|37517.7|37497.7|37476.5|37456.5|428
1683894000000|2023-05-12 12:20:00|37495.2|37475.2|37469.6|37449.6|37495.2|37475.2|37445.2|37425.2|397
1683894300000|2023-05-12 12:25:00|37467.1|37447.1|37445.2|37425.2|37497.7|37477.7|37445.2|37425.2|284
1683894600000|2023-05-12 12:30:00|37442.7|37422.7|37405.2|37385.2|37450.2|37430.2|37405.2|37385.2|477
1683894900000|2023-05-12 12:35:00|37403.4|37383.4|37380.2|37360.2|37415.2|37395.2|37380.2|37360.2|379
1683895200000|2023-05-12 12:40:00|37378.4|37358.4|37398.4|37378.4|37410.2|37390.2|37375.2|37355.2|398
1683895500000|2023-05-12 12:45:00|37400.2|37380.2|37400.9|37380.9|37405.9|37385.9|37376.6|37356.6|383
1683895800000|2023-05-12 12:50:00|37403.4|37383.4|37385.9|37365.9|37415.9|37395.9|37385.9|37365.9|277
1683896100000|2023-05-12 12:55:00|37387.8|37367.8|37379.1|37359.1|37395.9|37375.9|37361.6|37341.6|337
1683896400000|2023-05-12 13:00:00|37380.9|37360.9|37447.8|37427.8|37450.3|37430.3|37338.4|37318.4|1374
1683896700000|2023-05-12 13:05:00|37445.9|37425.9|37312.8|37292.8|37488.4|37468.4|37312.8|37292.8|977
1683897000000|2023-05-12 13:10:00|37315.3|37295.3|37402.8|37382.8|37434.6|37414.6|37315.3|37295.3|451
1683897300000|2023-05-12 13:15:00|37404.6|37384.6|37377.8|37357.8|37465.3|37445.3|37377.8|37357.8|460
1683897600000|2023-05-12 13:20:00|37376|37356|37324.6|37304.6|37397.8|37377.8|37324.6|37304.6|395
1683897900000|2023-05-12 13:25:00|37320.3|37300.3|37392.8|37372.8|37409.6|37389.6|37311|37291|428
1683898200000|2023-05-12 13:30:00|37391|37371|37410.3|37390.3|37445.3|37425.3|37362.1|37342.1|551
1683898500000|2023-05-12 13:35:00|37408.5|37388.5|37409.7|37389.7|37435.3|37415.3|37402.8|37382.8|358
1683898800000|2023-05-12 13:40:00|37407.2|37387.2|37359.7|37339.7|37423.5|37403.5|37351.7|37331.7|420
1683899100000|2023-05-12 13:45:00|37357.8|37337.8|37321.5|37301.5|37375.3|37355.3|37287.8|37267.8|830
1683899400000|2023-05-12 13:50:00|37319|37299|37385.8|37365.8|37393.3|37373.3|37316.5|37296.5|408
1683899700000|2023-05-12 13:55:00|37384|37364|37497.7|37477.7|37515.2|37495.2|37384|37364|772
1683900000000|2023-05-12 14:00:00|37495.2|37475.2|37502.7|37482.7|37554.5|37534.5|37430.2|37410.2|877
1683900300000|2023-05-12 14:05:00|37504.5|37484.5|37440.2|37420.2|37532.7|37512.7|37403.4|37383.4|517
1683900600000|2023-05-12 14:10:00|37445.2|37425.2|37482.7|37462.7|37502.7|37482.7|37425.9|37405.9|462
1683900900000|2023-05-12 14:15:00|37478.4|37458.4|37492.7|37472.7|37492.7|37472.7|37445.9|37425.9|423
1683901200000|2023-05-12 14:20:00|37497.7|37477.7|37402.7|37382.7|37517|37497|37400.2|37380.2|446
1683901500000|2023-05-12 14:25:00|37400.2|37380.2|37342.7|37322.7|37407.7|37387.7|37330.2|37310.2|625
1683901800000|2023-05-12 14:30:00|37344.5|37324.5|37319.5|37299.5|37357.7|37337.7|37297.7|37277.7|391
1683902100000|2023-05-12 14:35:00|37320.2|37300.2|37241.6|37221.6|37320.2|37300.2|37233.4|37213.4|654
1683902400000|2023-05-12 14:40:00|37243.4|37223.4|37286.6|37266.6|37318.4|37298.4|37239.1|37219.1|385
1683902700000|2023-05-12 14:45:00|37284.7|37264.7|37249.1|37229.1|37288.4|37268.4|37214.1|37194.1|379
1683903000000|2023-05-12 14:50:00|37247.2|37227.2|37217.3|37197.3|37257.2|37237.2|37214.1|37194.1|334
1683903300000|2023-05-12 14:55:00|37215.4|37195.4|37269.1|37249.1|37273.4|37253.4|37198.4|37178.4|479
1683903600000|2023-05-12 15:00:00|37264.8|37244.8|37276.6|37256.6|37287.7|37267.7|37232.8|37212.8|451
1683903900000|2023-05-12 15:05:00|37274.8|37254.8|37332.8|37312.8|37332.8|37312.8|37271.6|37251.6|406
1683904200000|2023-05-12 15:10:00|37336.4|37316.4|37300.3|37280.3|37357.8|37337.8|37277.8|37257.8|474
1683904500000|2023-05-12 15:15:00|37297.8|37277.8|37302.8|37282.8|37310.3|37290.3|37247.8|37227.8|404
1683904800000|2023-05-12 15:20:00|37304.6|37284.6|37294.1|37274.1|37317.8|37297.8|37291|37271|231
1683905100000|2023-05-12 15:25:00|37296|37276|37269.1|37249.1|37314.1|37294.1|37264.1|37244.1|255
1683905400000|2023-05-12 15:30:00|37267.3|37247.3|37322.8|37302.8|37335.3|37315.3|37264.1|37244.1|402
1683905700000|2023-05-12 15:35:00|37325.3|37305.3|37267.8|37247.8|37336|37316|37265.3|37245.3|433
1683906000000|2023-05-12 15:40:00|37270.3|37250.3|37372.8|37352.8|37385.3|37365.3|37267.8|37247.8|470
1683906300000|2023-05-12 15:45:00|37371|37351|37385.3|37365.3|37412.8|37392.8|37340.3|37320.3|393
1683906600000|2023-05-12 15:50:00|37387.8|37367.8|37377.8|37357.8|37396|37376|37357.8|37337.8|253
1683906900000|2023-05-12 15:55:00|37376|37356|37391.5|37371.5|37401.5|37381.5|37368.5|37348.5|403
1683907200000|2023-05-12 16:00:00|37389.6|37369.6|37337.8|37317.8|37391.5|37371.5|37337.8|37317.8|227
1683907500000|2023-05-12 16:05:00|37337.2|37317.2|37341|37321|37352.8|37332.8|37327.8|37307.8|236
1683907800000|2023-05-12 16:10:00|37339.7|37319.7|37330.3|37310.3|37345.3|37325.3|37318.5|37298.5|185
1683908100000|2023-05-12 16:15:00|37328.5|37308.5|37332.8|37312.8|37340.3|37320.3|37317.8|37297.8|199
1683908400000|2023-05-12 16:20:00|37336.5|37316.5|37342.9|37322.9|37344.7|37324.7|37322.9|37302.9|207
1683908700000|2023-05-12 16:25:00|37339.2|37319.2|37332.9|37312.9|37339.2|37319.2|37322.9|37302.9|152
1683909000000|2023-05-12 16:30:00|37335.4|37315.4|37346.5|37326.5|37367.9|37347.9|37332.9|37312.9|316
1683909300000|2023-05-12 16:35:00|37351.5|37331.5|37351.5|37331.5|37356.5|37336.5|37331.5|37311.5|293
1683909600000|2023-05-12 16:40:00|37354|37334|37335.2|37315.2|37360.8|37340.8|37331.5|37311.5|369
1683909900000|2023-05-12 16:45:00|37332.7|37312.7|37340.2|37320.2|37345.2|37325.2|37324|37304|374
1683910200000|2023-05-12 16:50:00|37338.4|37318.4|37342.7|37322.7|37355.2|37335.2|37335.2|37315.2|568
1683910500000|2023-05-12 16:55:00|37345.2|37325.2|37311.8|37291.8|37345.2|37325.2|37311.8|37291.8|1811
1683910800000|2023-05-12 17:00:00|37312.5|37292.5|37332.5|37312.5|37351.8|37331.8|37303.8|37283.8|587
1683911100000|2023-05-12 17:05:00|37335|37315|37348.2|37328.2|37356.2|37336.2|37332.5|37312.5|344
1683911400000|2023-05-12 17:10:00|37350|37330|37343.2|37323.2|37353.2|37333.2|37338.2|37318.2|134
1683911700000|2023-05-12 17:15:00|37343.9|37323.9|37358.2|37338.2|37358.7|37338.7|37338.9|37318.9|82
1683912000000|2023-05-12 17:20:00|37357.5|37337.5|37368.2|37348.2|37370.7|37350.7|37355.7|37335.7|110
1683912300000|2023-05-12 17:25:00|37365.7|37345.7|37358.9|37338.9|37368.9|37348.9|37355.7|37335.7|60
1683912600000|2023-05-12 17:30:00|37361.4|37341.4|37343.9|37323.9|37363.9|37343.9|37338.9|37318.9|117
1683912900000|2023-05-12 17:35:00|37342.1|37322.1|37340.7|37320.7|37346.4|37326.4|37326.4|37306.4|133
1683913200000|2023-05-12 17:40:00|37341.4|37321.4|37325.2|37305.2|37350.7|37330.7|37325.2|37305.2|82
1683913500000|2023-05-12 17:45:00|37327.1|37307.1|37318.9|37298.9|37328.9|37308.9|37313.9|37293.9|74
1683913800000|2023-05-12 17:50:00|37322.5|37302.5|37315.7|37295.7|37328.9|37308.9|37313.9|37293.9|82
1683914100000|2023-05-12 17:55:00|37313.9|37293.9|37308.9|37288.9|37315.7|37295.7|37303.9|37283.9|85
1683914400000|2023-05-12 18:00:00|37304.6|37284.6|37298.9|37278.9|37308.9|37288.9|37293.9|37273.9|101
1683914700000|2023-05-12 18:05:00|37297.1|37277.1|37291.4|37271.4|37303.9|37283.9|37291.4|37271.4|56
1683915000000|2023-05-12 18:10:00|37293.2|37273.2|37268.9|37248.9|37293.9|37273.9|37266.4|37246.4|156
1683915300000|2023-05-12 18:15:00|37265.8|37245.8|37261.4|37241.4|37268.9|37248.9|37254.6|37234.6|60
1683915600000|2023-05-12 18:20:00|37263.9|37243.9|37263.9|37243.9|37273.9|37253.9|37261.4|37241.4|64
1683915900000|2023-05-12 18:25:00|37264.6|37244.6|37258.9|37238.9|37264.6|37244.6|37258.9|37238.9|72
1683916200000|2023-05-12 18:30:00|37257.1|37237.1|37258.9|37238.9|37263.9|37243.9|37253.9|37233.9|78
1683916500000|2023-05-12 18:35:00|37253.9|37233.9|37264|37244|37264|37244|37248.9|37228.9|53
1683916800000|2023-05-12 18:40:00|37261.5|37241.5|37267.6|37247.6|37271.9|37251.9|37254|37234|61
1683917100000|2023-05-12 18:45:00|37268.3|37248.3|37273.3|37253.3|37279.6|37259.6|37267.6|37247.6|57
1683917400000|2023-05-12 18:50:00|37275.8|37255.8|37278.3|37258.3|37282.6|37262.6|37273.3|37253.3|22
1683917700000|2023-05-12 18:55:00|37280.1|37260.1|37273.3|37253.3|37280.8|37260.8|37263.3|37243.3|48
1683918000000|2023-05-12 19:00:00|37275.8|37255.8|37275.8|37255.8|37276.5|37256.5|37264|37244|33
1683918300000|2023-05-12 19:05:00|37274|37254|37273.3|37253.3|37278.3|37258.3|37270.8|37250.8|16
1683918600000|2023-05-12 19:10:00|37274|37254|37268.3|37248.3|37278.3|37258.3|37268.3|37248.3|18
1683918900000|2023-05-12 19:15:00|37272|37252|37278.3|37258.3|37278.3|37258.3|37270.8|37250.8|67
1683919200000|2023-05-12 19:20:00|37282.6|37262.6|37275.8|37255.8|37285.1|37265.1|37275.1|37255.1|73
1683919500000|2023-05-12 19:25:00|37276.5|37256.5|37266.5|37246.5|37279|37259|37264|37244|26
1683919800000|2023-05-12 19:30:00|37268.3|37248.3|37274|37254|37274.7|37254.7|37267.2|37247.2|24
1683920100000|2023-05-12 19:35:00|37275.8|37255.8|37274.7|37254.7|37276.5|37256.5|37274|37254|13
1683920400000|2023-05-12 19:40:00|37274|37254|37274|37254|37276.5|37256.5|37265.8|37245.8|61
1683920700000|2023-05-12 19:45:00|37276.5|37256.5|37279|37259|37284|37264|37276.5|37256.5|62
1683921000000|2023-05-12 19:50:00|37278.4|37258.4|37269.7|37249.7|37278.4|37258.4|37266.5|37246.5|56
1683921300000|2023-05-12 19:55:00|37272.9|37252.9|37274|37254|37277.2|37257.2|37272.2|37252.2|46
1683921600000|2023-05-12 20:00:00|37279|37259|37279|37259|37286.5|37266.5|37279|37259|44
1683921900000|2023-05-12 20:05:00|37277.2|37257.2|37274.1|37254.1|37279.1|37259.1|37271.6|37251.6|29
1683922200000|2023-05-12 20:10:00|37270.4|37250.4|37276.6|37256.6|37279.1|37259.1|37269.1|37249.1|17
1683922500000|2023-05-12 20:15:00|37278.4|37258.4|37274.1|37254.1|37278.4|37258.4|37274.1|37254.1|12
1683922800000|2023-05-12 20:20:00|37276.6|37256.6|37274.1|37254.1|37276.6|37256.6|37270.9|37250.9|4
1683923100000|2023-05-12 20:25:00|37273.4|37253.4|37265.9|37245.9|37274.1|37254.1|37264.1|37244.1|113
1683923400000|2023-05-12 20:30:00|37266.6|37246.6|37269.1|37249.1|37269.1|37249.1|37264.1|37244.1|176
1683923700000|2023-05-12 20:35:00|37271.6|37251.6|37276.6|37256.6|37276.6|37256.6|37269.1|37249.1|14
1683924000000|2023-05-12 20:40:00|37274.1|37254.1|37279.1|37259.1|37279.1|37259.1|37274.1|37254.1|26
1683924300000|2023-05-12 20:45:00|37280.9|37260.9|37284.1|37264.1|37284.8|37264.8|37280.5|37260.5|26
1683924600000|2023-05-12 20:50:00|37286.6|37266.6|37286.6|37266.6|37286.6|37266.6|37284.1|37264.1|25
1683924900000|2023-05-12 20:55:00|37289.1|37269.1|37280.9|37260.9|37293.4|37273.4|37279.1|37259.1|49
1684101600000|2023-05-14 22:00:00|37276.3|37256.3|37309.8|37289.8|37321.6|37301.6|37276.3|37256.3|139
1684101900000|2023-05-14 22:05:00|37309.1|37289.1|37311.6|37291.6|37323.1|37303.1|37309.1|37289.1|118
1684102200000|2023-05-14 22:10:00|37313.3|37293.3|37349.8|37329.8|37349.8|37329.8|37313.3|37293.3|108
1684102500000|2023-05-14 22:15:00|37351.6|37331.6|37349.8|37329.8|37352.3|37332.3|37349.8|37329.8|13
1684102800000|2023-05-14 22:20:00|37351.6|37331.6|37345.6|37325.6|37357.3|37337.3|37345.6|37325.6|43
1684103100000|2023-05-14 22:25:00|37344.8|37324.8|37339.9|37319.9|37347.3|37327.3|37339.8|37319.8|25
1684103400000|2023-05-14 22:30:00|37341.6|37321.6|37357.4|37337.4|37362.4|37342.4|37339.9|37319.9|30
1684103700000|2023-05-14 22:35:00|37354.9|37334.9|37342.4|37322.4|37357.4|37337.4|37337.4|37317.4|21
1684104000000|2023-05-14 22:40:00|37341.6|37321.6|37337.4|37317.4|37342.4|37322.4|37334.9|37314.9|8
1684104300000|2023-05-14 22:45:00|37334.9|37314.9|37334.9|37314.9|37334.9|37314.9|37332.4|37312.4|4
1684104600000|2023-05-14 22:50:00|37332.4|37312.4|37334.9|37314.9|37334.9|37314.9|37332.4|37312.4|1
1684104900000|2023-05-14 22:55:00|37332.4|37312.4|37332.4|37312.4|37332.4|37312.4|37332.4|37312.4|4
1684105200000|2023-05-14 23:00:00|37327.4|37307.4|37319.9|37299.9|37327.4|37307.4|37315.7|37295.7|12
1684105500000|2023-05-14 23:05:00|37317.4|37297.4|37317.4|37297.4|37319.9|37299.9|37317.4|37297.4|10
1684105800000|2023-05-14 23:10:00|37314.9|37294.9|37309.9|37289.9|37314.9|37294.9|37307.4|37287.4|6
1684106100000|2023-05-14 23:15:00|37307.4|37287.4|37311.6|37291.6|37311.6|37291.6|37304.9|37284.9|14
1684106400000|2023-05-14 23:20:00|37314.1|37294.1|37317.4|37297.4|37319.9|37299.9|37311.6|37291.6|3
1684106700000|2023-05-14 23:25:00|37316.6|37296.6|37304.9|37284.9|37316.6|37296.6|37302.4|37282.4|15
1684107000000|2023-05-14 23:30:00|37303.2|37283.2|37329.9|37309.9|37329.9|37309.9|37302.4|37282.4|25
1684107300000|2023-05-14 23:35:00|37332.4|37312.4|37337.4|37317.4|37337.4|37317.4|37332.4|37312.4|12
1684107600000|2023-05-14 23:40:00|37332.4|37312.4|37332.4|37312.4|37339.2|37319.2|37332.4|37312.4|18
1684107900000|2023-05-14 23:45:00|37331.7|37311.7|37334.9|37314.9|37337.4|37317.4|37329.9|37309.9|13
1684108200000|2023-05-14 23:50:00|37332.4|37312.4|37352.4|37332.4|37352.4|37332.4|37332.4|37312.4|14
1684108500000|2023-05-14 23:55:00|37347.4|37327.4|37357.4|37337.4|37359.2|37339.2|37347.4|37327.4|20
1684108800000|2023-05-15 00:00:00|37358.2|37338.2|37312.5|37292.5|37358.2|37338.2|37312.5|37292.5|133
1684109100000|2023-05-15 00:05:00|37314.2|37294.2|37317.5|37297.5|37332.5|37312.5|37310.7|37290.7|89
1684109400000|2023-05-15 00:10:00|37312.5|37292.5|37302.5|37282.5|37312.5|37292.5|37297.5|37277.5|44
1684109700000|2023-05-15 00:15:00|37305|37285|37287.5|37267.5|37314.2|37294.2|37287.5|37267.5|74
1684110000000|2023-05-15 00:20:00|37285|37265|37292.5|37272.5|37292.5|37272.5|37282.5|37262.5|40
1684110300000|2023-05-15 00:25:00|37291.7|37271.7|37300|37280|37302.5|37282.5|37291.7|37271.7|37
1684110600000|2023-05-15 00:30:00|37302.5|37282.5|37308.5|37288.5|37308.5|37288.5|37280.9|37260.9|111
1684110900000|2023-05-15 00:35:00|37313.5|37293.5|37346.7|37326.7|37358.5|37338.5|37311|37291|77
1684111200000|2023-05-15 00:40:00|37348.5|37328.5|37341|37321|37348.5|37328.5|37333.5|37313.5|20
1684111500000|2023-05-15 00:45:00|37343.5|37323.5|37334.2|37314.2|37351|37331|37334.2|37314.2|41
1684111800000|2023-05-15 00:50:00|37332.5|37312.5|37344.2|37324.2|37346|37326|37321|37301|63
1684112100000|2023-05-15 00:55:00|37343.5|37323.5|37338.5|37318.5|37358.5|37338.5|37333.5|37313.5|60
1684112400000|2023-05-15 01:00:00|37341|37321|37286|37266|37368.5|37348.5|37286|37266|314
1684112700000|2023-05-15 01:05:00|37287.7|37267.7|37243.5|37223.5|37291|37271|37211|37191|234
1684113000000|2023-05-15 01:10:00|37241.8|37221.8|37206.6|37186.6|37262.5|37242.5|37174.8|37154.8|313
1684113300000|2023-05-15 01:15:00|37205.8|37185.8|37166.6|37146.6|37245.8|37225.8|37159.1|37139.1|204
1684113600000|2023-05-15 01:20:00|37168.3|37148.3|37157.5|37137.5|37184.1|37164.1|37132.5|37112.5|240
1684113900000|2023-05-15 01:25:00|37160|37140|37185|37165|37185|37165|37140|37120|126
1684114200000|2023-05-15 01:30:00|37183.3|37163.3|37151.6|37131.6|37210|37190|37145|37125|147
1684114500000|2023-05-15 01:35:00|37150.8|37130.8|37243.3|37223.3|37250.8|37230.8|37137.6|37117.6|137
1684114800000|2023-05-15 01:40:00|37241.6|37221.6|37188.3|37168.3|37250.8|37230.8|37183.3|37163.3|85
1684115100000|2023-05-15 01:45:00|37185.8|37165.8|37113.3|37093.3|37185.8|37165.8|37105.8|37085.8|148
1684115400000|2023-05-15 01:50:00|37109.1|37089.1|37134.1|37114.1|37164.1|37144.1|37105.8|37085.8|131
1684115700000|2023-05-15 01:55:00|37135.8|37115.8|37181.6|37161.6|37221.6|37201.6|37135.8|37115.8|157
1684116000000|2023-05-15 02:00:00|37186.6|37166.6|37132.6|37112.6|37186.6|37166.6|37120.1|37100.1|181
1684116300000|2023-05-15 02:05:00|37137.6|37117.6|37122.6|37102.6|37150.1|37130.1|37087.6|37067.6|176
1684116600000|2023-05-15 02:10:00|37127.6|37107.6|37115.1|37095.1|37135.1|37115.1|37107.6|37087.6|112
1684116900000|2023-05-15 02:15:00|37117.6|37097.6|37130.1|37110.1|37132.6|37112.6|37107.6|37087.6|42
1684117200000|2023-05-15 02:20:00|37127.6|37107.6|37125.1|37105.1|37133.4|37113.4|37115.1|37095.1|43
1684117500000|2023-05-15 02:25:00|37123.4|37103.4|37125.1|37105.1|37130.1|37110.1|37112.6|37092.6|29
1684117800000|2023-05-15 02:30:00|37129.3|37109.3|37125.1|37105.1|37145.1|37125.1|37065.1|37045.1|159
1684118100000|2023-05-15 02:35:00|37127.6|37107.6|37145.1|37125.1|37175.1|37155.1|37125.1|37105.1|97
1684118400000|2023-05-15 02:40:00|37148.6|37128.6|37100.1|37080.1|37150.1|37130.1|37090.1|37070.1|61
1684118700000|2023-05-15 02:45:00|37102.6|37082.6|37110.1|37090.1|37139.4|37119.4|37102.6|37082.6|108
1684119000000|2023-05-15 02:50:00|37110.9|37090.9|37101.7|37081.7|37125.9|37105.9|37101.7|37081.7|128
1684119300000|2023-05-15 02:55:00|37103.4|37083.4|37076.7|37056.7|37105.9|37085.9|37069.2|37049.2|212
1684119600000|2023-05-15 03:00:00|37078.4|37058.4|37086.7|37066.7|37106.7|37086.7|37069.2|37049.2|83
1684119900000|2023-05-15 03:05:00|37085|37065|37124.2|37104.2|37125|37105|37076.7|37056.7|113
1684120200000|2023-05-15 03:10:00|37123.4|37103.4|37111.7|37091.7|37144.2|37124.2|37106.7|37086.7|96
1684120500000|2023-05-15 03:15:00|37110|37090|37079.2|37059.2|37113.4|37093.4|37077.5|37057.5|79
1684120800000|2023-05-15 03:20:00|37077.5|37057.5|37064.2|37044.2|37077.5|37057.5|37045|37025|118
1684121100000|2023-05-15 03:25:00|37061.7|37041.7|37101.7|37081.7|37106.7|37086.7|37059.2|37039.2|76
1684121400000|2023-05-15 03:30:00|37099.2|37079.2|37109.2|37089.2|37114.2|37094.2|37091.7|37071.7|31
1684121700000|2023-05-15 03:35:00|37107.5|37087.5|37084.2|37064.2|37107.5|37087.5|37079.2|37059.2|26
1684122000000|2023-05-15 03:40:00|37082.5|37062.5|37079.2|37059.2|37089.2|37069.2|37076.7|37056.7|27
1684122300000|2023-05-15 03:45:00|37076.7|37056.7|37079.2|37059.2|37079.2|37059.2|37074.2|37054.2|16
1684122600000|2023-05-15 03:50:00|37076.7|37056.7|37081.8|37061.8|37088.5|37068.5|37076.7|37056.7|21
1684122900000|2023-05-15 03:55:00|37083.5|37063.5|37089.3|37069.3|37094.3|37074.3|37081.8|37061.8|20
1684123200000|2023-05-15 04:00:00|37091.8|37071.8|37091.8|37071.8|37099.3|37079.3|37087.5|37067.5|42
1684123500000|2023-05-15 04:05:00|37094.3|37074.3|37091.8|37071.8|37099.3|37079.3|37091.8|37071.8|19
1684123800000|2023-05-15 04:10:00|37092.5|37072.5|37099.3|37079.3|37101.8|37081.8|37089.3|37069.3|23
1684124100000|2023-05-15 04:15:00|37097.6|37077.6|37107.6|37087.6|37109.3|37089.3|37091.8|37071.8|40
1684124400000|2023-05-15 04:20:00|37106.8|37086.8|37104.3|37084.3|37109.3|37089.3|37099.3|37079.3|20
1684124700000|2023-05-15 04:25:00|37101.8|37081.8|37116.8|37096.8|37116.8|37096.8|37101.8|37081.8|23
1684125000000|2023-05-15 04:30:00|37119.3|37099.3|37156.8|37136.8|37180.1|37160.1|37119.3|37099.3|117
1684125300000|2023-05-15 04:35:00|37159.3|37139.3|37126.8|37106.8|37159.3|37139.3|37120.1|37100.1|23
1684125600000|2023-05-15 04:40:00|37127.6|37107.6|37130.1|37110.1|37134.3|37114.3|37126.8|37106.8|26
1684125900000|2023-05-15 04:45:00|37129.3|37109.3|37124.3|37104.3|37129.3|37109.3|37119.3|37099.3|23
1684126200000|2023-05-15 04:50:00|37126.8|37106.8|37126.8|37106.8|37134.3|37114.3|37124.3|37104.3|37
1684126500000|2023-05-15 04:55:00|37128.5|37108.5|37159.3|37139.3|37161.8|37141.8|37126.8|37106.8|17
1684126800000|2023-05-15 05:00:00|37157.6|37137.6|37169.3|37149.3|37176.1|37156.1|37145.1|37125.1|47
1684127100000|2023-05-15 05:05:00|37171.8|37151.8|37179.3|37159.3|37179.3|37159.3|37154.3|37134.3|42
1684127400000|2023-05-15 05:10:00|37176.8|37156.8|37184.3|37164.3|37194.3|37174.3|37157.6|37137.6|57
1684127700000|2023-05-15 05:15:00|37186.1|37166.1|37214.4|37194.4|37216.9|37196.9|37184.3|37164.3|138
1684128000000|2023-05-15 05:20:00|37212.6|37192.6|37252.6|37232.6|37264.4|37244.4|37212.6|37192.6|227
1684128300000|2023-05-15 05:25:00|37254.4|37234.4|37272.8|37252.8|37309.5|37289.5|37254.4|37234.4|289
1684128600000|2023-05-15 05:30:00|37274.5|37254.5|37424.5|37404.5|37457.8|37437.8|37272.8|37252.8|1068
1684128900000|2023-05-15 05:35:00|37428.8|37408.8|37337.8|37317.8|37428.8|37408.8|37311.9|37291.9|272
1684129200000|2023-05-15 05:40:00|37342.8|37322.8|37315.3|37295.3|37352.8|37332.8|37282.8|37262.8|277
1684129500000|2023-05-15 05:45:00|37313.6|37293.6|37375.3|37355.3|37381.1|37361.1|37272.8|37252.8|179
1684129800000|2023-05-15 05:50:00|37374.6|37354.6|37447.8|37427.8|37447.8|37427.8|37350.3|37330.3|217
1684130100000|2023-05-15 05:55:00|37457.1|37437.1|37484.6|37464.6|37537.1|37517.1|37440.3|37420.3|546
1684130400000|2023-05-15 06:00:00|37482.8|37462.8|37439.6|37419.6|37482.8|37462.8|37414.6|37394.6|323
1684130700000|2023-05-15 06:05:00|37442.1|37422.1|37387.1|37367.1|37457.1|37437.1|37384.6|37364.6|179
1684131000000|2023-05-15 06:10:00|37389.6|37369.6|37469.6|37449.6|37482.1|37462.1|37389.6|37369.6|236
1684131300000|2023-05-15 06:15:00|37471.3|37451.3|37407.9|37387.9|37492.1|37472.1|37397.9|37377.9|193
1684131600000|2023-05-15 06:20:00|37409.6|37389.6|37387.1|37367.1|37414.6|37394.6|37370.4|37350.4|160
1684131900000|2023-05-15 06:25:00|37388.8|37368.8|37379.6|37359.6|37419.6|37399.6|37379.6|37359.6|72
1684132200000|2023-05-15 06:30:00|37381.3|37361.3|37417.1|37397.1|37429.6|37409.6|37379.6|37359.6|184
1684132500000|2023-05-15 06:35:00|37419.6|37399.6|37429.6|37409.6|37459.6|37439.6|37417.1|37397.1|98
1684132800000|2023-05-15 06:40:00|37431.3|37411.3|37429.6|37409.6|37483.8|37463.8|37425.4|37405.4|112
1684133100000|2023-05-15 06:45:00|37427.9|37407.9|37472.1|37452.1|37477.1|37457.1|37398.8|37378.8|145
1684133400000|2023-05-15 06:50:00|37474.6|37454.6|37443.8|37423.8|37496.3|37476.3|37433.8|37413.8|158
1684133700000|2023-05-15 06:55:00|37441.3|37421.3|37443.8|37423.8|37481.3|37461.3|37416.3|37396.3|128
1684134000000|2023-05-15 07:00:00|37436.2|37416.2|37438.9|37418.9|37473.8|37453.8|37411.4|37391.4|264
1684134300000|2023-05-15 07:05:00|37441.4|37421.4|37468.9|37448.9|37478.9|37458.9|37431.4|37411.4|125
1684134600000|2023-05-15 07:10:00|37470.6|37450.6|37491.4|37471.4|37518.9|37498.9|37470.6|37450.6|143
1684134900000|2023-05-15 07:15:00|37493.1|37473.1|37478.9|37458.9|37496.4|37476.4|37472.1|37452.1|47
1684135200000|2023-05-15 07:20:00|37481.4|37461.4|37457.3|37437.3|37482.3|37462.3|37452.3|37432.3|101
1684135500000|2023-05-15 07:25:00|37455.6|37435.6|37482.3|37462.3|37486.5|37466.5|37449.8|37429.8|56
1684135800000|2023-05-15 07:30:00|37484.8|37464.8|37524.8|37504.8|37608.1|37588.1|37484.8|37464.8|290
1684136100000|2023-05-15 07:35:00|37526.5|37506.5|37539|37519|37541.5|37521.5|37500.6|37480.6|109
1684136400000|2023-05-15 07:40:00|37539.8|37519.8|37634.8|37614.8|37652.3|37632.3|37529.8|37509.8|306
1684136700000|2023-05-15 07:45:00|37637.3|37617.3|37650.6|37630.6|37650.6|37630.6|37609.8|37589.8|489
1684137000000|2023-05-15 07:50:00|37649.8|37629.8|37677.3|37657.3|37704.8|37684.8|37648.1|37628.1|249
1684137300000|2023-05-15 07:55:00|37674.8|37654.8|37682.3|37662.3|37704.8|37684.8|37674.8|37654.8|153
1684137600000|2023-05-15 08:00:00|37679.8|37659.8|37725.8|37705.8|37750.8|37730.8|37679.8|37659.8|585
1684137900000|2023-05-15 08:05:00|37724.1|37704.1|37750.8|37730.8|37760|37740|37705.8|37685.8|249
1684138200000|2023-05-15 08:10:00|37748.3|37728.3|37800.8|37780.8|37803.3|37783.3|37740.8|37720.8|198
1684138500000|2023-05-15 08:15:00|37799.9|37779.9|37733.3|37713.3|37805.8|37785.8|37728.3|37708.3|191
1684138800000|2023-05-15 08:20:00|37728.3|37708.3|37685|37665|37733.3|37713.3|37678.3|37658.3|135
1684139100000|2023-05-15 08:25:00|37683.3|37663.3|37728.3|37708.3|37743.3|37723.3|37680.8|37660.8|106
1684139400000|2023-05-15 08:30:00|37730.8|37710.8|37783.3|37763.3|37783.3|37763.3|37730.8|37710.8|117
1684139700000|2023-05-15 08:35:00|37781.6|37761.6|37803.3|37783.3|37810.8|37790.8|37781.6|37761.6|156
1684140000000|2023-05-15 08:40:00|37800.8|37780.8|37767.5|37747.5|37803.3|37783.3|37753.3|37733.3|184
1684140300000|2023-05-15 08:45:00|37765|37745|37705.8|37685.8|37773.3|37753.3|37700.8|37680.8|149
1684140600000|2023-05-15 08:50:00|37703.3|37683.3|37682.6|37662.6|37708.3|37688.3|37673.3|37653.3|134
1684140900000|2023-05-15 08:55:00|37683.3|37663.3|37698.3|37678.3|37700.8|37680.8|37670.8|37650.8|70
1684141200000|2023-05-15 09:00:00|37700.8|37680.8|37688.3|37668.3|37709.1|37689.1|37684.1|37664.1|129
1684141500000|2023-05-15 09:05:00|37690.1|37670.1|37685.1|37665.1|37703.3|37683.3|37671.6|37651.6|108
1684141800000|2023-05-15 09:10:00|37685.9|37665.9|37663.4|37643.4|37688.4|37668.4|37653.4|37633.4|108
1684142100000|2023-05-15 09:15:00|37660.9|37640.9|37663.4|37643.4|37703.4|37683.4|37659.1|37639.1|73
1684142400000|2023-05-15 09:20:00|37666.8|37646.8|37673.4|37653.4|37683.4|37663.4|37666.8|37646.8|41
1684142700000|2023-05-15 09:25:00|37675.1|37655.1|37656.7|37636.7|37675.9|37655.9|37655.1|37635.1|78
1684143000000|2023-05-15 09:30:00|37655.9|37635.9|37685.9|37665.9|37688.4|37668.4|37654.2|37634.2|131
1684143300000|2023-05-15 09:35:00|37686.7|37666.7|37662.6|37642.6|37693.4|37673.4|37658.4|37638.4|41
1684143600000|2023-05-15 09:40:00|37663.4|37643.4|37677.6|37657.6|37683.4|37663.4|37660.9|37640.9|68
1684143900000|2023-05-15 09:45:00|37678.4|37658.4|37675.9|37655.9|37685.9|37665.9|37666.7|37646.7|58
1684144200000|2023-05-15 09:50:00|37673.4|37653.4|37683.4|37663.4|37688.4|37668.4|37658.4|37638.4|46
1684144500000|2023-05-15 09:55:00|37680.9|37660.9|37665.9|37645.9|37685.1|37665.1|37660.9|37640.9|54
1684144800000|2023-05-15 10:00:00|37665.1|37645.1|37683.4|37663.4|37700.9|37680.9|37658.4|37638.4|60
1684145100000|2023-05-15 10:05:00|37678.4|37658.4|37665.9|37645.9|37680.9|37660.9|37656.7|37636.7|65
1684145400000|2023-05-15 10:10:00|37664.2|37644.2|37668.4|37648.4|37673.4|37653.4|37660.9|37640.9|44
1684145700000|2023-05-15 10:15:00|37665.9|37645.9|37661.7|37641.7|37672.6|37652.6|37655|37635|72
1684146000000|2023-05-15 10:20:00|37658.4|37638.4|37663.4|37643.4|37665.9|37645.9|37649.2|37629.2|69
1684146300000|2023-05-15 10:25:00|37661.7|37641.7|37640|37620|37665|37645|37640|37620|66
1684146600000|2023-05-15 10:30:00|37639.2|37619.2|37630|37610|37640|37620|37626.7|37606.7|77
1684146900000|2023-05-15 10:35:00|37632.5|37612.5|37655|37635|37660|37640|37625|37605|87
1684147200000|2023-05-15 10:40:00|37652.5|37632.5|37692.5|37672.5|37692.5|37672.5|37652.5|37632.5|54
1684147500000|2023-05-15 10:45:00|37690|37670|37687.5|37667.5|37709.2|37689.2|37685|37665|114
1684147800000|2023-05-15 10:50:00|37690|37670|37670|37650|37705|37685|37670|37650|57
1684148100000|2023-05-15 10:55:00|37668.3|37648.3|37632.5|37612.5|37675|37655|37630|37610|90
1684148400000|2023-05-15 11:00:00|37635|37615|37614.1|37594.1|37647.5|37627.5|37591.6|37571.6|149
1684148700000|2023-05-15 11:05:00|37611.6|37591.6|37636.6|37616.6|37637.4|37617.4|37609.1|37589.1|68
1684149000000|2023-05-15 11:10:00|37624.1|37604.1|37629.1|37609.1|37646.6|37626.6|37616.6|37596.6|67
1684149300000|2023-05-15 11:15:00|37631.6|37611.6|37641.6|37621.6|37641.6|37621.6|37624.1|37604.1|38
1684149600000|2023-05-15 11:20:00|37639.1|37619.1|37639.1|37619.1|37670|37650|37631.6|37611.6|96
1684149900000|2023-05-15 11:25:00|37641.6|37621.6|37714.1|37694.1|37726.6|37706.6|37636.6|37616.6|146
1684150200000|2023-05-15 11:30:00|37711.6|37691.6|37751.8|37731.8|37795.1|37775.1|37707.4|37687.4|467
1684150500000|2023-05-15 11:35:00|37752.6|37732.6|37796.8|37776.8|37801.8|37781.8|37745.8|37725.8|369
1684150800000|2023-05-15 11:40:00|37795.1|37775.1|37756.8|37736.8|37797.6|37777.6|37754.3|37734.3|128
1684151100000|2023-05-15 11:45:00|37759.3|37739.3|37767.6|37747.6|37784.3|37764.3|37746.8|37726.8|107
1684151400000|2023-05-15 11:50:00|37768.4|37748.4|37796|37776|37799.3|37779.3|37768.4|37748.4|88
1684151700000|2023-05-15 11:55:00|37793.5|37773.5|37773.5|37753.5|37793.5|37773.5|37773.5|37753.5|131
1684152000000|2023-05-15 12:00:00|37771.8|37751.8|37740.1|37720.1|37790.1|37770.1|37720.1|37700.1|275
1684152300000|2023-05-15 12:05:00|37742.6|37722.6|37725.1|37705.1|37775.1|37755.1|37695.1|37675.1|315
1684152600000|2023-05-15 12:10:00|37720.1|37700.1|37705.1|37685.1|37725.1|37705.1|37678.4|37658.4|366
1684152900000|2023-05-15 12:15:00|37702.6|37682.6|37667.6|37647.6|37725.1|37705.1|37667.6|37647.6|223
1684153200000|2023-05-15 12:20:00|37670.1|37650.1|37657.6|37637.6|37685.1|37665.1|37635.1|37615.1|279
1684153500000|2023-05-15 12:25:00|37655.9|37635.9|37702.6|37682.6|37717.6|37697.6|37655.1|37635.1|207
1684153800000|2023-05-15 12:30:00|37704.3|37684.3|37684.3|37664.3|37746.8|37726.8|37675.1|37655.1|377
1684154100000|2023-05-15 12:35:00|37685.1|37665.1|37695.1|37675.1|37702.6|37682.6|37680.1|37660.1|137
1684154400000|2023-05-15 12:40:00|37699.3|37679.3|37715.1|37695.1|37719.3|37699.3|37680.1|37660.1|189
1684154700000|2023-05-15 12:45:00|37716.8|37696.8|37679.3|37659.3|37725.1|37705.1|37675.1|37655.1|168
1684155000000|2023-05-15 12:50:00|37677.6|37657.6|37680.1|37660.1|37689.3|37669.3|37672.6|37652.6|158
1684155300000|2023-05-15 12:55:00|37677.6|37657.6|37685.1|37665.1|37690.1|37670.1|37663.4|37643.4|346
1684155600000|2023-05-15 13:00:00|37682.6|37662.6|37600|37580|37712.6|37692.6|37596.7|37576.7|1123
1684155900000|2023-05-15 13:05:00|37599.2|37579.2|37606.7|37586.7|37631.7|37611.7|37571.7|37551.7|355
1684156200000|2023-05-15 13:10:00|37609.2|37589.2|37670|37650|37671.7|37651.7|37595|37575|289
1684156500000|2023-05-15 13:15:00|37669.2|37649.2|37601.7|37581.7|37675.9|37655.9|37566.7|37546.7|412
1684156800000|2023-05-15 13:20:00|37600|37580|37594.2|37574.2|37616|37596|37569.2|37549.2|273
1684157100000|2023-05-15 13:25:00|37592.5|37572.5|37591.8|37571.8|37636|37616|37589.2|37569.2|303
1684157400000|2023-05-15 13:30:00|37591|37571|37551.8|37531.8|37607.7|37587.7|37550|37530|373
1684157700000|2023-05-15 13:35:00|37553.5|37533.5|37535.2|37515.2|37592.5|37572.5|37535.2|37515.2|462
1684158000000|2023-05-15 13:40:00|37538.6|37518.6|37546|37526|37609.4|37589.4|37538.6|37518.6|488
1684158300000|2023-05-15 13:45:00|37547.7|37527.7|37490.2|37470.2|37572.7|37552.7|37482.7|37462.7|507
1684158600000|2023-05-15 13:50:00|37488.5|37468.5|37552.7|37532.7|37557.7|37537.7|37486.9|37466.9|446
1684158900000|2023-05-15 13:55:00|37555.2|37535.2|37527.7|37507.7|37581.9|37561.9|37525.2|37505.2|289
1684159200000|2023-05-15 14:00:00|37526|37506|37480.2|37460.2|37550.2|37530.2|37480.2|37460.2|279
1684159500000|2023-05-15 14:05:00|37482.7|37462.7|37421.9|37401.9|37508.6|37488.6|37421.1|37401.1|495
1684159800000|2023-05-15 14:10:00|37419.4|37399.4|37441.9|37421.9|37454.4|37434.4|37416.1|37396.1|304
1684160100000|2023-05-15 14:15:00|37440.2|37420.2|37436.9|37416.9|37477.7|37457.7|37431.9|37411.9|354
1684160400000|2023-05-15 14:20:00|37435.2|37415.2|37480.2|37460.2|37491.9|37471.9|37425.2|37405.2|291
1684160700000|2023-05-15 14:25:00|37481.9|37461.9|37555.2|37535.2|37567.7|37547.7|37475.2|37455.2|385
1684161000000|2023-05-15 14:30:00|37552.7|37532.7|37565.2|37545.2|37578.7|37558.7|37548.5|37528.5|358
1684161300000|2023-05-15 14:35:00|37566.9|37546.9|37611|37591|37620.2|37600.2|37566.9|37546.9|400
1684161600000|2023-05-15 14:40:00|37613.5|37593.5|37587.7|37567.7|37617.7|37597.7|37555.2|37535.2|228
1684161900000|2023-05-15 14:45:00|37585.2|37565.2|37532.8|37512.8|37597|37577|37525.2|37505.2|313
1684162200000|2023-05-15 14:50:00|37534.5|37514.5|37513.5|37493.5|37550.3|37530.3|37507.8|37487.8|260
1684162500000|2023-05-15 14:55:00|37512.8|37492.8|37495.3|37475.3|37517.8|37497.8|37485.3|37465.3|182
1684162800000|2023-05-15 15:00:00|37492.8|37472.8|37502.8|37482.8|37527|37507|37483.6|37463.6|269
1684163100000|2023-05-15 15:05:00|37504.5|37484.5|37520.3|37500.3|37544.5|37524.5|37504.5|37484.5|241
1684163400000|2023-05-15 15:10:00|37522|37502|37486.9|37466.9|37525.3|37505.3|37486.9|37466.9|229
1684163700000|2023-05-15 15:15:00|37485.2|37465.2|37501|37481|37516.9|37496.9|37476.9|37456.9|261
1684164000000|2023-05-15 15:20:00|37503.5|37483.5|37483.5|37463.5|37518.5|37498.5|37483.5|37463.5|204
1684164300000|2023-05-15 15:25:00|37478.5|37458.5|37473.5|37453.5|37501|37481|37473.5|37453.5|196
1684164600000|2023-05-15 15:30:00|37472.7|37452.7|37460.2|37440.2|37495.2|37475.2|37442.6|37422.6|313
1684164900000|2023-05-15 15:35:00|37461.9|37441.9|37473.5|37453.5|37483.5|37463.5|37453.5|37433.5|220
1684165200000|2023-05-15 15:40:00|37471.8|37451.8|37441.8|37421.8|37474.3|37454.3|37439.3|37419.3|216
1684165500000|2023-05-15 15:45:00|37443.5|37423.5|37512.6|37492.6|37516.8|37496.8|37423.5|37403.5|402
1684165800000|2023-05-15 15:50:00|37514.3|37494.3|37500.1|37480.1|37525.1|37505.1|37490.1|37470.1|300
1684166100000|2023-05-15 15:55:00|37501.8|37481.8|37535.1|37515.1|37537.6|37517.6|37500.1|37480.1|277
1684166400000|2023-05-15 16:00:00|37532.6|37512.6|37490.1|37470.1|37536.8|37516.8|37475.1|37455.1|237
1684166700000|2023-05-15 16:05:00|37488.4|37468.4|37511.8|37491.8|37535.1|37515.1|37476.7|37456.7|287
1684167000000|2023-05-15 16:10:00|37510.1|37490.1|37509.2|37489.2|37514.2|37494.2|37500.8|37480.8|180
1684167300000|2023-05-15 16:15:00|37507.5|37487.5|37509.2|37489.2|37513.4|37493.4|37502.5|37482.5|168
1684167600000|2023-05-15 16:20:00|37507.5|37487.5|37512.5|37492.5|37515.9|37495.9|37489.9|37469.9|276
1684167900000|2023-05-15 16:25:00|37513.3|37493.3|37525.8|37505.8|37537.5|37517.5|37509.1|37489.1|232
1684168200000|2023-05-15 16:30:00|37528.3|37508.3|37556.7|37536.7|37560.9|37540.9|37526.7|37506.7|417
1684168500000|2023-05-15 16:35:00|37558.4|37538.4|37548.4|37528.4|37563.4|37543.4|37536.7|37516.7|357
1684168800000|2023-05-15 16:40:00|37549.2|37529.2|37561.7|37541.7|37561.7|37541.7|37541.7|37521.7|188
1684169100000|2023-05-15 16:45:00|37563.4|37543.4|37570|37550|37585.9|37565.9|37553.3|37533.3|487
1684169400000|2023-05-15 16:50:00|37572.5|37552.5|37573.4|37553.4|37575.2|37555.2|37557.5|37537.5|319
1684169700000|2023-05-15 16:55:00|37575.2|37555.2|37550.2|37530.2|37581.7|37561.7|37548.5|37528.5|1445
1684170000000|2023-05-15 17:00:00|37555.2|37535.2|37554.3|37534.3|37571|37551|37546.8|37526.8|352
1684170300000|2023-05-15 17:05:00|37556|37536|37561|37541|37566|37546|37551.8|37531.8|112
1684170600000|2023-05-15 17:10:00|37565.2|37545.2|37576|37556|37583.5|37563.5|37560.9|37540.9|152
1684170900000|2023-05-15 17:15:00|37576.8|37556.8|37583.5|37563.5|37585.2|37565.2|37566|37546|111
1684171200000|2023-05-15 17:20:00|37586|37566|37541.8|37521.8|37586|37566|37541.8|37521.8|99
1684171500000|2023-05-15 17:25:00|37546.8|37526.8|37522.6|37502.6|37548.5|37528.5|37522.6|37502.6|82
1684171800000|2023-05-15 17:30:00|37520.1|37500.1|37516.8|37496.8|37526.8|37506.8|37513.4|37493.4|94
1684172100000|2023-05-15 17:35:00|37518.5|37498.5|37521.8|37501.8|37526.8|37506.8|37516.8|37496.8|44
1684172400000|2023-05-15 17:40:00|37525.1|37505.1|37509.3|37489.3|37530.1|37510.1|37504.3|37484.3|76
1684172700000|2023-05-15 17:45:00|37507.6|37487.6|37506.8|37486.8|37511.8|37491.8|37500.1|37480.1|69
1684173000000|2023-05-15 17:50:00|37505.1|37485.1|37509.3|37489.3|37510.9|37490.9|37496.8|37476.8|69
1684173300000|2023-05-15 17:55:00|37507.6|37487.6|37491.8|37471.8|37509.3|37489.3|37490.1|37470.1|87
1684173600000|2023-05-15 18:00:00|37496.8|37476.8|37496.8|37476.8|37501.8|37481.8|37493.5|37473.5|43
1684173900000|2023-05-15 18:05:00|37499.3|37479.3|37510.1|37490.1|37512.6|37492.6|37499.3|37479.3|23
1684174200000|2023-05-15 18:10:00|37509.3|37489.3|37509.3|37489.3|37509.3|37489.3|37505.1|37485.1|41
1684174500000|2023-05-15 18:15:00|37508.5|37488.5|37506|37486|37512.6|37492.6|37496.8|37476.8|29
1684174800000|2023-05-15 18:20:00|37501.8|37481.8|37496.9|37476.9|37501.8|37481.8|37496.8|37476.8|38
1684175100000|2023-05-15 18:25:00|37495.2|37475.2|37471.9|37451.9|37496.9|37476.9|37471.9|37451.9|38
1684175400000|2023-05-15 18:30:00|37474.4|37454.4|37476.9|37456.9|37490.2|37470.2|37469.3|37449.3|53
1684175700000|2023-05-15 18:35:00|37478.6|37458.6|37481.9|37461.9|37496.9|37476.9|37478.6|37458.6|27
1684176000000|2023-05-15 18:40:00|37483.6|37463.6|37481.9|37461.9|37489.4|37469.4|37479.4|37459.4|30
1684176300000|2023-05-15 18:45:00|37486.1|37466.1|37471.9|37451.9|37486.9|37466.9|37469.4|37449.4|51
1684176600000|2023-05-15 18:50:00|37473.6|37453.6|37461.9|37441.9|37476.9|37456.9|37461.9|37441.9|28
1684176900000|2023-05-15 18:55:00|37464.4|37444.4|37456.9|37436.9|37464.4|37444.4|37451.9|37431.9|63
1684177200000|2023-05-15 19:00:00|37460.3|37440.3|37454.4|37434.4|37461.9|37441.9|37449.4|37429.4|38
1684177500000|2023-05-15 19:05:00|37455.2|37435.2|37451.9|37431.9|37456.9|37436.9|37451.9|37431.9|34
1684177800000|2023-05-15 19:10:00|37455.3|37435.3|37451.9|37431.9|37456.9|37436.9|37446.9|37426.9|45
1684178100000|2023-05-15 19:15:00|37448.5|37428.5|37444.4|37424.4|37451.9|37431.9|37441.9|37421.9|54
1684178400000|2023-05-15 19:20:00|37442.7|37422.7|37451.9|37431.9|37451.9|37431.9|37441.9|37421.9|40
1684178700000|2023-05-15 19:25:00|37447.7|37427.7|37446.9|37426.9|37451.9|37431.9|37446.9|37426.9|29
1684179000000|2023-05-15 19:30:00|37444.4|37424.4|37461.1|37441.1|37461.1|37441.1|37441.9|37421.9|55
1684179300000|2023-05-15 19:35:00|37461.9|37441.9|37461.9|37441.9|37471.9|37451.9|37461.9|37441.9|64
1684179600000|2023-05-15 19:40:00|37463.6|37443.6|37451.9|37431.9|37465.2|37445.2|37446.9|37426.9|23
1684179900000|2023-05-15 19:45:00|37453.6|37433.6|37459.5|37439.5|37462|37442|37451.9|37431.9|30
1684180200000|2023-05-15 19:50:00|37462|37442|37475.3|37455.3|37482|37462|37459.5|37439.5|68
1684180500000|2023-05-15 19:55:00|37474.5|37454.5|37482|37462|37482|37462|37467|37447|56
1684180800000|2023-05-15 20:00:00|37483.7|37463.7|37492|37472|37497|37477|37483.7|37463.7|48
1684181100000|2023-05-15 20:05:00|37493.7|37473.7|37492|37472|37497|37477|37492|37472|45
1684181400000|2023-05-15 20:10:00|37493.7|37473.7|37492|37472|37494.5|37474.5|37492|37472|16
1684181700000|2023-05-15 20:15:00|37491.2|37471.2|37497|37477|37497|37477|37491.2|37471.2|16
1684182000000|2023-05-15 20:20:00|37495.3|37475.3|37489.5|37469.5|37497|37477|37487|37467|36
1684182300000|2023-05-15 20:25:00|37492|37472|37478.7|37458.7|37492|37472|37476.2|37456.2|65
1684182600000|2023-05-15 20:30:00|37479.5|37459.5|37484.5|37464.5|37484.5|37464.5|37479.5|37459.5|12
1684182900000|2023-05-15 20:35:00|37482|37462|37477|37457|37482|37462|37477|37457|32
1684183200000|2023-05-15 20:40:00|37477.8|37457.8|37482|37462|37482|37462|37477|37457|9
1684183500000|2023-05-15 20:45:00|37480.3|37460.3|37479.5|37459.5|37482|37462|37477.8|37457.8|16
1684183800000|2023-05-15 20:50:00|37477|37457|37482|37462|37482|37462|37477|37457|23
1684184100000|2023-05-15 20:55:00|37480.3|37460.3|37479.5|37459.5|37482|37462|37474.5|37454.5|47
1684188000000|2023-05-15 22:00:00|37454|37434|37494.6|37474.6|37494.6|37474.6|37454|37434|43
1684188300000|2023-05-15 22:05:00|37492.9|37472.9|37502.1|37482.1|37505.4|37485.4|37492.9|37472.9|27
1684188600000|2023-05-15 22:10:00|37497.1|37477.1|37492.1|37472.1|37497.1|37477.1|37490.4|37470.4|14
1684188900000|2023-05-15 22:15:00|37494.6|37474.6|37492.1|37472.1|37494.6|37474.6|37492.1|37472.1|5
1684189200000|2023-05-15 22:20:00|37489.6|37469.6|37484.6|37464.6|37489.6|37469.6|37484.6|37464.6|10
1684189500000|2023-05-15 22:25:00|37487.1|37467.1|37484.6|37464.6|37487.1|37467.1|37482.1|37462.1|14
1684189800000|2023-05-15 22:30:00|37487.1|37467.1|37477.2|37457.2|37487.1|37467.1|37476.3|37456.3|15
1684190100000|2023-05-15 22:35:00|37476.3|37456.3|37472.2|37452.2|37476.3|37456.3|37472.2|37452.2|2
1684190400000|2023-05-15 22:40:00|37473.9|37453.9|37472.2|37452.2|37473.9|37453.9|37472.2|37452.2|4
1684190700000|2023-05-15 22:45:00|37473.9|37453.9|37472.2|37452.2|37473.9|37453.9|37472.2|37452.2|2
1684191000000|2023-05-15 22:50:00|37473.9|37453.9|37477.2|37457.2|37477.2|37457.2|37473.9|37453.9|2
1684191300000|2023-05-15 22:55:00|37476.4|37456.4|37473.9|37453.9|37478.9|37458.9|37473.9|37453.9|2
1684191600000|2023-05-15 23:00:00|37472.2|37452.2|37473.9|37453.9|37474.7|37454.7|37469.7|37449.7|16
1684191900000|2023-05-15 23:05:00|37474.7|37454.7|37473.9|37453.9|37474.7|37454.7|37473.9|37453.9|0
1684192200000|2023-05-15 23:10:00|37472.2|37452.2|37474.7|37454.7|37474.7|37454.7|37469.7|37449.7|10
1684192500000|2023-05-15 23:15:00|37473.9|37453.9|37473.9|37453.9|37473.9|37453.9|37473.9|37453.9|3
1684192800000|2023-05-15 23:20:00|37472.2|37452.2|37472.2|37452.2|37472.2|37452.2|37472.2|37452.2|4
1684193100000|2023-05-15 23:25:00|37473.9|37453.9|37469.7|37449.7|37473.9|37453.9|37469.7|37449.7|9
1684193400000|2023-05-15 23:30:00|37471.4|37451.4|37469.7|37449.7|37471.4|37451.4|37467.2|37447.2|3
1684193700000|2023-05-15 23:35:00|37468.9|37448.9|37474.7|37454.7|37479.7|37459.7|37467.2|37447.2|20
1684194000000|2023-05-15 23:40:00|37472.2|37452.2|37468|37448|37472.2|37452.2|37468|37448|8
1684194300000|2023-05-15 23:45:00|37467.2|37447.2|37467.2|37447.2|37469.7|37449.7|37462.2|37442.2|12
1684194600000|2023-05-15 23:50:00|37469.7|37449.7|37473.9|37453.9|37473.9|37453.9|37468.1|37448.1|9
1684194900000|2023-05-15 23:55:00|37472.2|37452.2|37467.3|37447.3|37474.8|37454.8|37467.3|37447.3|27
1684195200000|2023-05-16 00:00:00|37465.6|37445.6|37454.8|37434.8|37465.6|37445.6|37447.3|37427.3|72
1684195500000|2023-05-16 00:05:00|37452.3|37432.3|37452.3|37432.3|37457.3|37437.3|37447.3|37427.3|31
1684195800000|2023-05-16 00:10:00|37449.8|37429.8|37451.5|37431.5|37459.8|37439.8|37447.3|37427.3|66
1684196100000|2023-05-16 00:15:00|37449.8|37429.8|37449|37429|37452.3|37432.3|37447.3|37427.3|27
1684196400000|2023-05-16 00:20:00|37451.5|37431.5|37457.3|37437.3|37464.8|37444.8|37449|37429|28
1684196700000|2023-05-16 00:25:00|37459|37439|37474.8|37454.8|37474.8|37454.8|37457.3|37437.3|31
1684197000000|2023-05-16 00:30:00|37473.1|37453.1|37477.3|37457.3|37477.3|37457.3|37457.3|37437.3|44
1684197300000|2023-05-16 00:35:00|37479|37459|37484|37464|37484|37464|37474.8|37454.8|52
1684197600000|2023-05-16 00:40:00|37484.8|37464.8|37492.3|37472.3|37492.3|37472.3|37482.3|37462.3|42
1684197900000|2023-05-16 00:45:00|37489.8|37469.8|37499|37479|37499|37479|37487.3|37467.3|44
1684198200000|2023-05-16 00:50:00|37499.8|37479.8|37497.3|37477.3|37507.3|37487.3|37494.8|37474.8|79
1684198500000|2023-05-16 00:55:00|37499|37479|37507.3|37487.3|37512.3|37492.3|37497.3|37477.3|91
1684198800000|2023-05-16 01:00:00|37509.8|37489.8|37520.6|37500.6|37524.8|37504.8|37464.8|37444.8|376
1684199100000|2023-05-16 01:05:00|37522.3|37502.3|37515.6|37495.6|37522.3|37502.3|37489.8|37469.8|151
1684199400000|2023-05-16 01:10:00|37514|37494|37504.8|37484.8|37519.8|37499.8|37494|37474|86
1684199700000|2023-05-16 01:15:00|37506.5|37486.5|37537.4|37517.4|37537.4|37517.4|37497.3|37477.3|160
1684200000000|2023-05-16 01:20:00|37539.9|37519.9|37499.9|37479.9|37552.4|37532.4|37494|37474|253
1684200300000|2023-05-16 01:25:00|37497.4|37477.4|37487.4|37467.4|37497.4|37477.4|37482.4|37462.4|79
1684200600000|2023-05-16 01:30:00|37489.9|37469.9|37474|37454|37513.2|37493.2|37469|37449|151
1684200900000|2023-05-16 01:35:00|37472.3|37452.3|37514|37494|37539|37519|37470.6|37450.6|153
1684201200000|2023-05-16 01:40:00|37516.5|37496.5|37516.5|37496.5|37519|37499|37481.5|37461.5|75
1684201500000|2023-05-16 01:45:00|37518.2|37498.2|37537.3|37517.3|37538.2|37518.2|37512.3|37492.3|105
1684201800000|2023-05-16 01:50:00|37536.5|37516.5|37559|37539|37564|37544|37529.8|37509.8|121
1684202100000|2023-05-16 01:55:00|37557.3|37537.3|37586.5|37566.5|37586.5|37566.5|37552.3|37532.3|117
1684202400000|2023-05-16 02:00:00|37588.2|37568.2|37416.5|37396.5|37589|37569|37406.5|37386.5|454
1684202700000|2023-05-16 02:05:00|37418.2|37398.2|37464|37444|37489|37469|37418.2|37398.2|160
1684203000000|2023-05-16 02:10:00|37462.3|37442.3|37454|37434|37479|37459|37434|37414|133
1684203300000|2023-05-16 02:15:00|37452.4|37432.4|37471.5|37451.5|37471.5|37451.5|37449|37429|31
1684203600000|2023-05-16 02:20:00|37474|37454|37496.6|37476.6|37496.6|37476.6|37474|37454|33
1684203900000|2023-05-16 02:25:00|37498.2|37478.2|37496.6|37476.6|37507.4|37487.4|37494.1|37474.1|29
1684204200000|2023-05-16 02:30:00|37494.9|37474.9|37520.8|37500.8|37531.6|37511.6|37486.6|37466.6|135
1684204500000|2023-05-16 02:35:00|37523.3|37503.3|37473.2|37453.2|37530.8|37510.8|37473.2|37453.2|77
1684204800000|2023-05-16 02:40:00|37476.6|37456.6|37461.6|37441.6|37503.3|37483.3|37461.6|37441.6|73
1684205100000|2023-05-16 02:45:00|37459.9|37439.9|37451.6|37431.6|37471.6|37451.6|37439.1|37419.1|132
1684205400000|2023-05-16 02:50:00|37449.1|37429.1|37436.6|37416.6|37456.6|37436.6|37432.4|37412.4|72
1684205700000|2023-05-16 02:55:00|37434.1|37414.1|37469.1|37449.1|37469.1|37449.1|37427.4|37407.4|103
1684206000000|2023-05-16 03:00:00|37467.4|37447.4|37499.1|37479.1|37499.1|37479.1|37454.1|37434.1|73
1684206300000|2023-05-16 03:05:00|37500.8|37480.8|37486.6|37466.6|37511.6|37491.6|37481.6|37461.6|34
1684206600000|2023-05-16 03:10:00|37484.9|37464.9|37427.4|37407.4|37484.9|37464.9|37427.4|37407.4|82
1684206900000|2023-05-16 03:15:00|37426.6|37406.6|37426.6|37406.6|37456.6|37436.6|37421.6|37401.6|77
1684207200000|2023-05-16 03:20:00|37424.1|37404.1|37409.9|37389.9|37431.6|37411.6|37384.1|37364.1|99
1684207500000|2023-05-16 03:25:00|37409.1|37389.1|37401.6|37381.6|37411.6|37391.6|37401.6|37381.6|86
1684207800000|2023-05-16 03:30:00|37403.3|37383.3|37401.6|37381.6|37405.8|37385.8|37399.1|37379.1|30
1684208100000|2023-05-16 03:35:00|37400.8|37380.8|37399.1|37379.1|37401.6|37381.6|37382.5|37362.5|52
1684208400000|2023-05-16 03:40:00|37400.8|37380.8|37396.7|37376.7|37400.8|37380.8|37394.2|37374.2|11
1684208700000|2023-05-16 03:45:00|37399.2|37379.2|37404.2|37384.2|37404.2|37384.2|37396.7|37376.7|22
1684209000000|2023-05-16 03:50:00|37405.8|37385.8|37384.2|37364.2|37408.3|37388.3|37384.2|37364.2|28
1684209300000|2023-05-16 03:55:00|37386.7|37366.7|37391.7|37371.7|37399.2|37379.2|37384.2|37364.2|46
1684209600000|2023-05-16 04:00:00|37390|37370|37384.2|37364.2|37390|37370|37376.7|37356.7|23
1684209900000|2023-05-16 04:05:00|37382.5|37362.5|37386.7|37366.7|37388.4|37368.4|37379.2|37359.2|25
1684210200000|2023-05-16 04:10:00|37385|37365|37326.7|37306.7|37385|37365|37324.2|37304.2|132
1684210500000|2023-05-16 04:15:00|37324.2|37304.2|37334.2|37314.2|37336.7|37316.7|37321.7|37301.7|56
1684210800000|2023-05-16 04:20:00|37331.7|37311.7|37314.2|37294.2|37331.7|37311.7|37314.2|37294.2|48
1684211100000|2023-05-16 04:25:00|37313.4|37293.4|37315.9|37295.9|37315.9|37295.9|37309.2|37289.2|35
1684211400000|2023-05-16 04:30:00|37316.7|37296.7|37334.2|37314.2|37341.7|37321.7|37314.2|37294.2|88
1684211700000|2023-05-16 04:35:00|37329.2|37309.2|37324.2|37304.2|37329.2|37309.2|37319.2|37299.2|17
1684212000000|2023-05-16 04:40:00|37326.7|37306.7|37319.2|37299.2|37329.2|37309.2|37319.2|37299.2|30
1684212300000|2023-05-16 04:45:00|37320.9|37300.9|37311.7|37291.7|37320.9|37300.9|37309.2|37289.2|31
1684212600000|2023-05-16 04:50:00|37313.4|37293.4|37294.2|37274.2|37314.2|37294.2|37289.2|37269.2|65
1684212900000|2023-05-16 04:55:00|37296.7|37276.7|37299.2|37279.2|37309.2|37289.2|37286.7|37266.7|61
1684213200000|2023-05-16 05:00:00|37304.2|37284.2|37284.3|37264.3|37304.2|37284.2|37279.3|37259.3|69
1684213500000|2023-05-16 05:05:00|37289.3|37269.3|37294.3|37274.3|37294.3|37274.3|37271.8|37251.8|44
1684213800000|2023-05-16 05:10:00|37295.9|37275.9|37286.8|37266.8|37297.6|37277.6|37276.8|37256.8|58
1684214100000|2023-05-16 05:15:00|37285.1|37265.1|37276.7|37256.7|37294.3|37274.3|37264.3|37244.3|87
1684214400000|2023-05-16 05:20:00|37274.2|37254.2|37280.9|37260.9|37283.4|37263.4|37265.9|37245.9|108
1684214700000|2023-05-16 05:25:00|37275.9|37255.9|37295.9|37275.9|37303.4|37283.4|37275.9|37255.9|113
1684215000000|2023-05-16 05:30:00|37298.4|37278.4|37148.4|37128.4|37298.4|37278.4|37148.4|37128.4|810
1684215300000|2023-05-16 05:35:00|37150.1|37130.1|37110.9|37090.9|37200.9|37180.9|37090.9|37070.9|388
1684215600000|2023-05-16 05:40:00|37109.3|37089.3|37135.9|37115.9|37182.6|37162.6|37101.8|37081.8|202
1684215900000|2023-05-16 05:45:00|37137.6|37117.6|37175.9|37155.9|37195.9|37175.9|37133.4|37113.4|198
1684216200000|2023-05-16 05:50:00|37171.8|37151.8|37066|37046|37185.9|37165.9|37063.5|37043.5|278
1684216500000|2023-05-16 05:55:00|37068.5|37048.5|37018.5|36998.5|37096|37076|37006|36986|402
1684216800000|2023-05-16 06:00:00|37017.6|36997.6|37031|37011|37061|37041|37013.5|36993.5|298
1684217100000|2023-05-16 06:05:00|37028.5|37008.5|37038.5|37018.5|37058.5|37038.5|37003.5|36983.5|168
1684217400000|2023-05-16 06:10:00|37036.8|37016.8|37002.7|36982.7|37048.5|37028.5|37000.2|36980.2|147
1684217700000|2023-05-16 06:15:00|37001|36981|37031|37011|37038.5|37018.5|36993.5|36973.5|224
1684218000000|2023-05-16 06:20:00|37029.3|37009.3|37013.5|36993.5|37037.7|37017.7|36981.8|36961.8|209
1684218300000|2023-05-16 06:25:00|37011|36991|37001|36981|37026.9|37006.9|36971|36951|217
1684218600000|2023-05-16 06:30:00|37003.5|36983.5|37049.4|37029.4|37076|37056|37003.5|36983.5|369
1684218900000|2023-05-16 06:35:00|37047.7|37027.7|37009.4|36989.4|37047.7|37027.7|37001.9|36981.9|105
1684219200000|2023-05-16 06:40:00|37007.7|36987.7|37061.1|37041.1|37061.1|37041.1|36999.4|36979.4|122
1684219500000|2023-05-16 06:45:00|37058.6|37038.6|37142.7|37122.7|37212.7|37192.7|37058.6|37038.6|531
1684219800000|2023-05-16 06:50:00|37140.2|37120.2|37107.8|37087.8|37145.2|37125.2|37085.3|37065.3|246
1684220100000|2023-05-16 06:55:00|37112.8|37092.8|37049.4|37029.4|37115.3|37095.3|37045.3|37025.3|306
1684220400000|2023-05-16 07:00:00|37051.1|37031.1|37045.3|37025.3|37082.8|37062.8|37037.8|37017.8|296
1684220700000|2023-05-16 07:05:00|37041.9|37021.9|37098.6|37078.6|37102.8|37082.8|37002.7|36982.7|262
1684221000000|2023-05-16 07:10:00|37097.8|37077.8|37157.8|37137.8|37177.8|37157.8|37076.1|37056.1|225
1684221300000|2023-05-16 07:15:00|37156.1|37136.1|37110.3|37090.3|37167.8|37147.8|37100.3|37080.3|137
1684221600000|2023-05-16 07:20:00|37112|37092|37140.3|37120.3|37140.3|37120.3|37078.6|37058.6|113
1684221900000|2023-05-16 07:25:00|37137.8|37117.8|37116.1|37096.1|37155.3|37135.3|37100.3|37080.3|111
1684222200000|2023-05-16 07:30:00|37115.3|37095.3|37167.8|37147.8|37197.8|37177.8|37112.8|37092.8|141
1684222500000|2023-05-16 07:35:00|37170.3|37150.3|37179.5|37159.5|37195.3|37175.3|37155.3|37135.3|146
1684222800000|2023-05-16 07:40:00|37177.8|37157.8|37206.1|37186.1|37227.8|37207.8|37167.8|37147.8|261
1684223100000|2023-05-16 07:45:00|37205.3|37185.3|37200.3|37180.3|37212.8|37192.8|37187.8|37167.8|81
1684223400000|2023-05-16 07:50:00|37198.6|37178.6|37257.8|37237.8|37280.3|37260.3|37195.3|37175.3|297
1684223700000|2023-05-16 07:55:00|37255.3|37235.3|37273.7|37253.7|37312.9|37292.9|37252.8|37232.8|406
1684224000000|2023-05-16 08:00:00|37275.4|37255.4|37189.5|37169.5|37290.4|37270.4|37178.7|37158.7|415
1684224300000|2023-05-16 08:05:00|37188.7|37168.7|37181.2|37161.2|37221.2|37201.2|37171.2|37151.2|195
1684224600000|2023-05-16 08:10:00|37179.5|37159.5|37231.2|37211.2|37231.2|37211.2|37178.7|37158.7|185
1684224900000|2023-05-16 08:15:00|37232.9|37212.9|37228.7|37208.7|37243.7|37223.7|37213.7|37193.7|122
1684225200000|2023-05-16 08:20:00|37227|37207|37208.7|37188.7|37248.7|37228.7|37208.7|37188.7|69
1684225500000|2023-05-16 08:25:00|37207|37187|37183.7|37163.7|37211.2|37191.2|37177|37157|89
1684225800000|2023-05-16 08:30:00|37185.4|37165.4|37138.7|37118.7|37188.7|37168.7|37127.1|37107.1|208
1684226100000|2023-05-16 08:35:00|37141.2|37121.2|37153.7|37133.7|37176.2|37156.2|37141.2|37121.2|202
1684226400000|2023-05-16 08:40:00|37156.2|37136.2|37131.2|37111.2|37166.2|37146.2|37131.2|37111.2|119
1684226700000|2023-05-16 08:45:00|37132.9|37112.9|37116.2|37096.2|37146.2|37126.2|37116.2|37096.2|78
1684227000000|2023-05-16 08:50:00|37121.2|37101.2|37082.9|37062.9|37122.9|37102.9|37073.8|37053.8|167
1684227300000|2023-05-16 08:55:00|37083.8|37063.8|37111.3|37091.3|37111.3|37091.3|37082.9|37062.9|108
1684227600000|2023-05-16 09:00:00|37112.9|37092.9|37133.8|37113.8|37136.3|37116.3|37101.3|37081.3|136
1684227900000|2023-05-16 09:05:00|37135.4|37115.4|37121.3|37101.3|37160.4|37140.4|37121.3|37101.3|66
1684228200000|2023-05-16 09:10:00|37119.6|37099.6|37131.3|37111.3|37131.3|37111.3|37116.3|37096.3|29
1684228500000|2023-05-16 09:15:00|37133.8|37113.8|37113.8|37093.8|37143|37123|37113.8|37093.8|71
1684228800000|2023-05-16 09:20:00|37112.1|37092.1|37114.6|37094.6|37121.3|37101.3|37096.3|37076.3|86
1684229100000|2023-05-16 09:25:00|37118.8|37098.8|37143.8|37123.8|37153.8|37133.8|37116.3|37096.3|93
1684229400000|2023-05-16 09:30:00|37146.3|37126.3|37151.3|37131.3|37157.1|37137.1|37143.8|37123.8|30
1684229700000|2023-05-16 09:35:00|37148.8|37128.8|37116.3|37096.3|37148.8|37128.8|37116.3|37096.3|77
1684230000000|2023-05-16 09:40:00|37114.6|37094.6|37093.8|37073.8|37124.7|37104.7|37093.8|37073.8|68
1684230300000|2023-05-16 09:45:00|37092.1|37072.1|37098.8|37078.8|37105.5|37085.5|37087.1|37067.1|56
1684230600000|2023-05-16 09:50:00|37100.5|37080.5|37101.3|37081.3|37108.8|37088.8|37078.8|37058.8|88
1684230900000|2023-05-16 09:55:00|37103|37083|37103.8|37083.8|37124.7|37104.7|37103|37083|66
1684231200000|2023-05-16 10:00:00|37102.2|37082.2|37101.3|37081.3|37103.8|37083.8|37071.3|37051.3|135
1684231500000|2023-05-16 10:05:00|37103.8|37083.8|37116.3|37096.3|37118.8|37098.8|37091.3|37071.3|108
1684231800000|2023-05-16 10:10:00|37115.5|37095.5|37106.3|37086.3|37115.5|37095.5|37087.2|37067.2|70
1684232100000|2023-05-16 10:15:00|37104.7|37084.7|37103.9|37083.9|37136.3|37116.3|37096.3|37076.3|76
1684232400000|2023-05-16 10:20:00|37103|37083|37098.9|37078.9|37113.9|37093.9|37091.4|37071.4|85
1684232700000|2023-05-16 10:25:00|37100.5|37080.5|37073|37053|37101.4|37081.4|37068|37048|316
1684233000000|2023-05-16 10:30:00|37069.7|37049.7|37093|37073|37103|37083|37068|37048|107
1684233300000|2023-05-16 10:35:00|37095.5|37075.5|37061.4|37041.4|37123|37103|37061.4|37041.4|106
1684233600000|2023-05-16 10:40:00|37059.7|37039.7|37055.5|37035.5|37064.7|37044.7|37048|37028|135
1684233900000|2023-05-16 10:45:00|37053.9|37033.9|37035.5|37015.5|37053.9|37033.9|37035.5|37015.5|79
1684234200000|2023-05-16 10:50:00|37033.9|37013.9|37036.4|37016.4|37044.7|37024.7|37018.9|36998.9|88
1684234500000|2023-05-16 10:55:00|37038|37018|37021.4|37001.4|37053|37033|37011.4|36991.4|106
1684234800000|2023-05-16 11:00:00|37019.7|36999.7|37000.6|36980.6|37026.4|37006.4|37000.6|36980.6|152
1684235100000|2023-05-16 11:05:00|36997.2|36977.2|36956.4|36936.4|36999.7|36979.7|36919.7|36899.7|335
1684235400000|2023-05-16 11:10:00|36958.1|36938.1|36957.2|36937.2|36982.2|36962.2|36953|36933|168
1684235700000|2023-05-16 11:15:00|36955.5|36935.5|36879.7|36859.7|36955.5|36935.5|36868.9|36848.9|306
1684236000000|2023-05-16 11:20:00|36881.4|36861.4|36882.2|36862.2|36904.7|36884.7|36852.2|36832.2|201
1684236300000|2023-05-16 11:25:00|36873.9|36853.9|36859.7|36839.7|36879.7|36859.7|36839.7|36819.7|195
1684236600000|2023-05-16 11:30:00|36857.2|36837.2|36803.1|36783.1|36858.9|36838.9|36777.2|36757.2|777
1684236900000|2023-05-16 11:35:00|36803.9|36783.9|36756.4|36736.4|36821.4|36801.4|36741.4|36721.4|370
1684237200000|2023-05-16 11:40:00|36758.9|36738.9|36753.1|36733.1|36766.4|36746.4|36741.4|36721.4|300
1684237500000|2023-05-16 11:45:00|36751.4|36731.4|36728.9|36708.9|36767.2|36747.2|36713.9|36693.9|262
1684237800000|2023-05-16 11:50:00|36726.4|36706.4|36723.9|36703.9|36750.6|36730.6|36711.4|36691.4|298
1684238100000|2023-05-16 11:55:00|36726.4|36706.4|36678.1|36658.1|36737.3|36717.3|36659.7|36639.7|454
1684238400000|2023-05-16 12:00:00|36679.8|36659.8|36688.1|36668.1|36737.3|36717.3|36672.3|36652.3|438
1684238700000|2023-05-16 12:05:00|36691.4|36671.4|36672.3|36652.3|36696.4|36676.4|36638.1|36618.1|373
1684239000000|2023-05-16 12:10:00|36680.6|36660.6|36654|36634|36694.8|36674.8|36628.1|36608.1|633
1684239300000|2023-05-16 12:15:00|36655.6|36635.6|36732.3|36712.3|36738.1|36718.1|36655.6|36635.6|476
1684239600000|2023-05-16 12:20:00|36729.8|36709.8|36688.1|36668.1|36750.6|36730.6|36685.6|36665.6|337
1684239900000|2023-05-16 12:25:00|36686.5|36666.5|36705.6|36685.6|36715.6|36695.6|36683.1|36663.1|335
1684240200000|2023-05-16 12:30:00|36707.3|36687.3|36693.1|36673.1|36758.1|36738.1|36679.8|36659.8|478
1684240500000|2023-05-16 12:35:00|36694.8|36674.8|36698.1|36678.1|36700.6|36680.6|36638.1|36618.1|333
1684240800000|2023-05-16 12:40:00|36699|36679|36748.2|36728.2|36758.2|36738.2|36670.6|36650.6|409
1684241100000|2023-05-16 12:45:00|36746.5|36726.5|36699|36679|36754|36734|36695.6|36675.6|436
1684241400000|2023-05-16 12:50:00|36696.5|36676.5|36733.2|36713.2|36733.2|36713.2|36695.7|36675.7|275
1684241700000|2023-05-16 12:55:00|36730.7|36710.7|36744|36724|36754|36734|36705.7|36685.7|352
1684242000000|2023-05-16 13:00:00|36736.5|36716.5|36799|36779|36804|36784|36716.5|36696.5|1344
1684242300000|2023-05-16 13:05:00|36802.3|36782.3|36805.7|36785.7|36869|36849|36754.8|36734.8|873
1684242600000|2023-05-16 13:10:00|36807.4|36787.4|36790.7|36770.7|36844|36824|36790.7|36770.7|414
1684242900000|2023-05-16 13:15:00|36792.4|36772.4|36738.2|36718.2|36793.2|36773.2|36725.7|36705.7|437
1684243200000|2023-05-16 13:20:00|36739|36719|36748.2|36728.2|36780.7|36760.7|36739|36719|269
1684243500000|2023-05-16 13:25:00|36746.5|36726.5|36784.9|36764.9|36805.7|36785.7|36737.4|36717.4|229
1684243800000|2023-05-16 13:30:00|36786.6|36766.6|36920.7|36900.7|36925.7|36905.7|36773.2|36753.2|748
1684244100000|2023-05-16 13:35:00|36922.4|36902.4|36921.6|36901.6|36923.2|36903.2|36881.6|36861.6|485
1684244400000|2023-05-16 13:40:00|36923.2|36903.2|37034.1|37014.1|37050.7|37030.7|36914.1|36894.1|1185
1684244700000|2023-05-16 13:45:00|37035.7|37015.7|36961.6|36941.6|37038.2|37018.2|36943.2|36923.2|589
1684245000000|2023-05-16 13:50:00|36964.9|36944.9|36944.1|36924.1|36974.1|36954.1|36919.1|36899.1|586
1684245300000|2023-05-16 13:55:00|36945.8|36925.8|36943.3|36923.3|36960.8|36940.8|36915.8|36895.8|403
1684245600000|2023-05-16 14:00:00|36944.9|36924.9|36934.1|36914.1|36949.9|36929.9|36897.4|36877.4|347
1684245900000|2023-05-16 14:05:00|36933.3|36913.3|36902.4|36882.4|36938.3|36918.3|36859.9|36839.9|605
1684246200000|2023-05-16 14:10:00|36904.1|36884.1|36862.4|36842.4|36904.1|36884.1|36853.3|36833.3|508
1684246500000|2023-05-16 14:15:00|36859.9|36839.9|36924.1|36904.1|36941.6|36921.6|36828.3|36808.3|682
1684246800000|2023-05-16 14:20:00|36926.6|36906.6|36918.3|36898.3|36947.5|36927.5|36875|36855|465
1684247100000|2023-05-16 14:25:00|36916.6|36896.6|36960|36940|36966.6|36946.6|36875|36855|455
1684247400000|2023-05-16 14:30:00|36961.6|36941.6|36915.8|36895.8|36981.6|36961.6|36903.3|36883.3|592
1684247700000|2023-05-16 14:35:00|36914.1|36894.1|36888.3|36868.3|36915.8|36895.8|36870.8|36850.8|538
1684248000000|2023-05-16 14:40:00|36884.1|36864.1|36878.3|36858.3|36898.3|36878.3|36850.8|36830.8|295
1684248300000|2023-05-16 14:45:00|36875.8|36855.8|36839.2|36819.2|36875.8|36855.8|36828.3|36808.3|286
1684248600000|2023-05-16 14:50:00|36838.3|36818.3|36858.3|36838.3|36875.8|36855.8|36833.3|36813.3|303
1684248900000|2023-05-16 14:55:00|36863.3|36843.3|36880.8|36860.8|36887.5|36867.5|36863.3|36843.3|262
1684249200000|2023-05-16 15:00:00|36884.2|36864.2|36814.2|36794.2|36898.3|36878.3|36811.7|36791.7|516
1684249500000|2023-05-16 15:05:00|36816.7|36796.7|36786.7|36766.7|36825|36805|36778.3|36758.3|343
1684249800000|2023-05-16 15:10:00|36785.9|36765.9|36773.4|36753.4|36798.4|36778.4|36758.4|36738.4|368
1684250100000|2023-05-16 15:15:00|36771.7|36751.7|36800|36780|36803.4|36783.4|36760|36740|307
1684250400000|2023-05-16 15:20:00|36801.7|36781.7|36798.4|36778.4|36805.9|36785.9|36769.2|36749.2|229
1684250700000|2023-05-16 15:25:00|36800|36780|36858.4|36838.4|36860.1|36840.1|36800|36780|410
1684251000000|2023-05-16 15:30:00|36860.1|36840.1|36803.4|36783.4|36860.1|36840.1|36803.4|36783.4|191
1684251300000|2023-05-16 15:35:00|36801.7|36781.7|36776.7|36756.7|36820.1|36800.1|36758.4|36738.4|422
1684251600000|2023-05-16 15:40:00|36770.9|36750.9|36789.2|36769.2|36798.4|36778.4|36768.4|36748.4|192
1684251900000|2023-05-16 15:45:00|36787.6|36767.6|36771.8|36751.8|36795.9|36775.9|36770.9|36750.9|244
1684252200000|2023-05-16 15:50:00|36770.9|36750.9|36798.4|36778.4|36810.9|36790.9|36770.9|36750.9|269
1684252500000|2023-05-16 15:55:00|36800.1|36780.1|36775.1|36755.1|36808.4|36788.4|36760.9|36740.9|181
1684252800000|2023-05-16 16:00:00|36775.9|36755.9|36743.4|36723.4|36775.9|36755.9|36741.8|36721.8|224
1684253100000|2023-05-16 16:05:00|36740.9|36720.9|36740.9|36720.9|36763.4|36743.4|36733.4|36713.4|199
1684253400000|2023-05-16 16:10:00|36739.3|36719.3|36735.1|36715.1|36739.3|36719.3|36726|36706|266
1684253700000|2023-05-16 16:15:00|36736.8|36716.8|36751|36731|36778.5|36758.5|36736|36716|349
1684254000000|2023-05-16 16:20:00|36751.8|36731.8|36733.5|36713.5|36753.5|36733.5|36718.5|36698.5|200
1684254300000|2023-05-16 16:25:00|36731.8|36711.8|36733.5|36713.5|36748.5|36728.5|36726|36706|354
1684254600000|2023-05-16 16:30:00|36736.8|36716.8|36748.5|36728.5|36748.5|36728.5|36718.5|36698.5|252
1684254900000|2023-05-16 16:35:00|36751|36731|36743.5|36723.5|36753.5|36733.5|36728.5|36708.5|255
1684255200000|2023-05-16 16:40:00|36747.7|36727.7|36738.5|36718.5|36763.5|36743.5|36733.5|36713.5|301
1684255500000|2023-05-16 16:45:00|36736|36716|36721.8|36701.8|36740.2|36720.2|36716.8|36696.8|252
1684255800000|2023-05-16 16:50:00|36719.3|36699.3|36711|36691|36726.8|36706.8|36701.8|36681.8|378
1684256100000|2023-05-16 16:55:00|36709.3|36689.3|36739.3|36719.3|36739.3|36719.3|36688.5|36668.5|2164
1684256400000|2023-05-16 17:00:00|36743.5|36723.5|36765.2|36745.2|36780.2|36760.2|36741|36721|533
1684256700000|2023-05-16 17:05:00|36764.3|36744.3|36766.9|36746.9|36781|36761|36764.3|36744.3|119
1684257000000|2023-05-16 17:10:00|36765.2|36745.2|36750.2|36730.2|36767.7|36747.7|36750.2|36730.2|106
1684257300000|2023-05-16 17:15:00|36747.7|36727.7|36730.2|36710.2|36750.2|36730.2|36727.7|36707.7|62
1684257600000|2023-05-16 17:20:00|36728.5|36708.5|36740.2|36720.2|36749.4|36729.4|36728.5|36708.5|65
1684257900000|2023-05-16 17:25:00|36738.5|36718.5|36730.2|36710.2|36740.2|36720.2|36725.2|36705.2|107
1684258200000|2023-05-16 17:30:00|36728.6|36708.6|36750.2|36730.2|36753.6|36733.6|36727.7|36707.7|88
1684258500000|2023-05-16 17:35:00|36747.7|36727.7|36733.6|36713.6|36750.2|36730.2|36733.6|36713.6|59
1684258800000|2023-05-16 17:40:00|36731.9|36711.9|36725.2|36705.2|36731.9|36711.9|36720.2|36700.2|51
1684259100000|2023-05-16 17:45:00|36727.7|36707.7|36740.2|36720.2|36740.2|36720.2|36727.7|36707.7|25
1684259400000|2023-05-16 17:50:00|36741.9|36721.9|36750.3|36730.3|36760.3|36740.3|36741.9|36721.9|109
1684259700000|2023-05-16 17:55:00|36748.6|36728.6|36740.3|36720.3|36753.6|36733.6|36740.3|36720.3|85
1684260000000|2023-05-16 18:00:00|36742.8|36722.8|36724.4|36704.4|36742.8|36722.8|36724.4|36704.4|85
1684260300000|2023-05-16 18:05:00|36722.8|36702.8|36716.1|36696.1|36724.4|36704.4|36698.6|36678.6|128
1684260600000|2023-05-16 18:10:00|36717.8|36697.8|36721.1|36701.1|36729.5|36709.5|36717.8|36697.8|42
1684260900000|2023-05-16 18:15:00|36722.8|36702.8|36731.1|36711.1|36732.8|36712.8|36718.6|36698.6|38
1684261200000|2023-05-16 18:20:00|36732.8|36712.8|36723.6|36703.6|36735.3|36715.3|36717.8|36697.8|44
1684261500000|2023-05-16 18:25:00|36721.1|36701.1|36737.8|36717.8|36746.1|36726.1|36721.1|36701.1|34
1684261800000|2023-05-16 18:30:00|36736.1|36716.1|36723.7|36703.7|36736.1|36716.1|36716.1|36696.1|47
1684262100000|2023-05-16 18:35:00|36721.2|36701.2|36728.7|36708.7|36728.7|36708.7|36721.2|36701.2|10
1684262400000|2023-05-16 18:40:00|36730.3|36710.3|36733.7|36713.7|36735.3|36715.3|36729.5|36709.5|67
1684262700000|2023-05-16 18:45:00|36735.3|36715.3|36727.8|36707.8|36741.2|36721.2|36725.3|36705.3|31
1684263000000|2023-05-16 18:50:00|36726.2|36706.2|36741.2|36721.2|36741.2|36721.2|36726.2|36706.2|19
1684263300000|2023-05-16 18:55:00|36745.3|36725.3|36741.2|36721.2|36745.3|36725.3|36731.2|36711.2|38
1684263600000|2023-05-16 19:00:00|36742.8|36722.8|36736.2|36716.2|36744.5|36724.5|36736.2|36716.2|46
1684263900000|2023-05-16 19:05:00|36733.7|36713.7|36728.7|36708.7|36736.2|36716.2|36728.7|36708.7|35
1684264200000|2023-05-16 19:10:00|36731.2|36711.2|36726.2|36706.2|36731.2|36711.2|36726.2|36706.2|15
1684264500000|2023-05-16 19:15:00|36724.6|36704.6|36721.2|36701.2|36726.2|36706.2|36713.7|36693.7|35
1684264800000|2023-05-16 19:20:00|36719.6|36699.6|36716.2|36696.2|36719.6|36699.6|36712.1|36692.1|23
1684265100000|2023-05-16 19:25:00|36717.9|36697.9|36721.2|36701.2|36721.2|36701.2|36716.2|36696.2|12
1684265400000|2023-05-16 19:30:00|36718.7|36698.7|36713.7|36693.7|36718.7|36698.7|36713.7|36693.7|15
1684265700000|2023-05-16 19:35:00|36716.2|36696.2|36701.2|36681.2|36716.2|36696.2|36698.7|36678.7|38
1684266000000|2023-05-16 19:40:00|36699.6|36679.6|36697.1|36677.1|36705.4|36685.4|36697.1|36677.1|55
1684266300000|2023-05-16 19:45:00|36698.8|36678.8|36691.3|36671.3|36702.1|36682.1|36691.3|36671.3|55
1684266600000|2023-05-16 19:50:00|36689.6|36669.6|36686.3|36666.3|36692.9|36672.9|36681.3|36661.3|82
1684266900000|2023-05-16 19:55:00|36687.9|36667.9|36695.4|36675.4|36700.4|36680.4|36687.1|36667.1|86
1684267200000|2023-05-16 20:00:00|36692.9|36672.9|36678.8|36658.8|36697.9|36677.9|36677.1|36657.1|97
1684267500000|2023-05-16 20:05:00|36680.4|36660.4|36660.4|36640.4|36680.4|36660.4|36660.4|36640.4|66
1684267800000|2023-05-16 20:10:00|36657.9|36637.9|36667.1|36647.1|36670.5|36650.5|36655.4|36635.4|41
1684268100000|2023-05-16 20:15:00|36668.8|36648.8|36665.5|36645.5|36670.5|36650.5|36656.3|36636.3|72
1684268400000|2023-05-16 20:20:00|36664.6|36644.6|36655.5|36635.5|36665.5|36645.5|36650.5|36630.5|66
1684268700000|2023-05-16 20:25:00|36657.1|36637.1|36655.5|36635.5|36660.5|36640.5|36653.8|36633.8|42
1684269000000|2023-05-16 20:30:00|36657.1|36637.1|36658.8|36638.8|36666.3|36646.3|36657.1|36637.1|29
1684269300000|2023-05-16 20:35:00|36659.7|36639.7|36666.3|36646.3|36670.5|36650.5|36658.8|36638.8|38
1684269600000|2023-05-16 20:40:00|36665.5|36645.5|36671.3|36651.3|36671.3|36651.3|36663|36643|31
1684269900000|2023-05-16 20:45:00|36670.5|36650.5|36673|36653|36673|36653|36669.7|36649.7|37
1684270200000|2023-05-16 20:50:00|36674.7|36654.7|36672.2|36652.2|36676.4|36656.4|36668.8|36648.8|21
1684270500000|2023-05-16 20:55:00|36671.4|36651.4|36658|36638|36671.4|36651.4|36651.4|36631.4|78
1684274400000|2023-05-16 22:00:00|36665.4|36645.4|36659|36639|36674.8|36654.8|36659|36639|60
1684274700000|2023-05-16 22:05:00|36657.3|36637.3|36655.6|36635.6|36657.3|36637.3|36638.1|36618.1|74
1684275000000|2023-05-16 22:10:00|36657.3|36637.3|36654|36634|36657.3|36637.3|36649|36629|20
1684275300000|2023-05-16 22:15:00|36653.1|36633.1|36651.5|36631.5|36656.5|36636.5|36651.5|36631.5|20
1684275600000|2023-05-16 22:20:00|36650.6|36630.6|36645.6|36625.6|36650.6|36630.6|36644.8|36624.8|12
1684275900000|2023-05-16 22:25:00|36646.5|36626.5|36659.8|36639.8|36659.8|36639.8|36646.5|36626.5|49
1684276200000|2023-05-16 22:30:00|36661.5|36641.5|36662.3|36642.3|36667.3|36647.3|36659.8|36639.8|31
1684276500000|2023-05-16 22:35:00|36659.8|36639.8|36653.2|36633.2|36662.3|36642.3|36653.2|36633.2|18
1684276800000|2023-05-16 22:40:00|36654|36634|36657.4|36637.4|36662.4|36642.4|36654|36634|8
1684277100000|2023-05-16 22:45:00|36662.4|36642.4|36662.4|36642.4|36662.4|36642.4|36662.4|36642.4|6
1684277400000|2023-05-16 22:50:00|||||||||7
1684277700000|2023-05-16 22:55:00|36664.9|36644.9|36672.4|36652.4|36672.4|36652.4|36662.4|36642.4|11
1684278000000|2023-05-16 23:00:00|36670.7|36650.7|36662.4|36642.4|36672.4|36652.4|36662.4|36642.4|21
1684278300000|2023-05-16 23:05:00|36659.9|36639.9|36657.4|36637.4|36659.9|36639.9|36652.4|36632.4|22
1684278600000|2023-05-16 23:10:00|36655.7|36635.7|36654.9|36634.9|36657.4|36637.4|36652.4|36632.4|6
1684278900000|2023-05-16 23:15:00|36652.4|36632.4|36652.4|36632.4|36652.4|36632.4|36649.9|36629.9|6
1684279200000|2023-05-16 23:20:00|36649.9|36629.9|36652.4|36632.4|36654.9|36634.9|36648.3|36628.3|13
1684279500000|2023-05-16 23:25:00|36654.9|36634.9|36647.4|36627.4|36657.4|36637.4|36647.4|36627.4|5
1684279800000|2023-05-16 23:30:00|36642.4|36622.4|36642.4|36622.4|36642.4|36622.4|36642.4|36622.4|27
1684280100000|2023-05-16 23:35:00|36644.1|36624.1|36649.1|36629.1|36650.7|36630.7|36642.4|36622.4|20
1684280400000|2023-05-16 23:40:00|36651.6|36631.6|36647.5|36627.5|36651.6|36631.6|36643.3|36623.3|30
1684280700000|2023-05-16 23:45:00|36651.6|36631.6|36647.5|36627.5|36652.5|36632.5|36647.5|36627.5|18
1684281000000|2023-05-16 23:50:00|36648.3|36628.3|36655|36635|36655|36635|36647.5|36627.5|27
1684281300000|2023-05-16 23:55:00|36657.5|36637.5|36652.5|36632.5|36665|36645|36650.8|36630.8|49
1684281600000|2023-05-17 00:00:00|36654.1|36634.1|36657.5|36637.5|36669.1|36649.1|36652.5|36632.5|70
1684281900000|2023-05-17 00:05:00|36655|36635|36642.5|36622.5|36657.5|36637.5|36642.5|36622.5|50
1684282200000|2023-05-17 00:10:00|36645|36625|36650|36630|36650|36630|36640|36620|34
1684282500000|2023-05-17 00:15:00|36648.3|36628.3|36605|36585|36648.3|36628.3|36592.5|36572.5|212
1684282800000|2023-05-17 00:20:00|36607.5|36587.5|36622.5|36602.5|36626.7|36606.7|36603.4|36583.4|94
1684283100000|2023-05-17 00:25:00|36625|36605|36639.2|36619.2|36639.2|36619.2|36615|36595|53
1684283400000|2023-05-17 00:30:00|36640.8|36620.8|36631.7|36611.7|36642.5|36622.5|36628.3|36608.3|52
1684283700000|2023-05-17 00:35:00|36629.2|36609.2|36626.7|36606.7|36640|36620|36626.7|36606.7|69
1684284000000|2023-05-17 00:40:00|36627.5|36607.5|36617.5|36597.5|36627.5|36607.5|36610.9|36590.9|48
1684284300000|2023-05-17 00:45:00|36614.2|36594.2|36631.7|36611.7|36631.7|36611.7|36610|36590|69
1684284600000|2023-05-17 00:50:00|36632.5|36612.5|36645.1|36625.1|36645.1|36625.1|36629.2|36609.2|104
1684284900000|2023-05-17 00:55:00|36646.7|36626.7|36657.6|36637.6|36662.6|36642.6|36646.7|36626.7|105
1684285200000|2023-05-17 01:00:00|36655.1|36635.1|36692.6|36672.6|36722.6|36702.6|36655.1|36635.1|835
1684285500000|2023-05-17 01:05:00|36690.9|36670.9|36755.1|36735.1|36757.6|36737.6|36680.9|36660.9|425
1684285800000|2023-05-17 01:10:00|36753.4|36733.4|36732.6|36712.6|36755.1|36735.1|36717.6|36697.6|258
1684286100000|2023-05-17 01:15:00|36734.2|36714.2|36737.6|36717.6|36742.6|36722.6|36680.9|36660.9|251
1684286400000|2023-05-17 01:20:00|36742.6|36722.6|36789.3|36769.3|36820.1|36800.1|36742.6|36722.6|506
1684286700000|2023-05-17 01:25:00|36791.8|36771.8|36819.3|36799.3|36839.3|36819.3|36791.8|36771.8|166
1684287000000|2023-05-17 01:30:00|36821|36801|36733.5|36713.5|36824.3|36804.3|36728.5|36708.5|252
1684287300000|2023-05-17 01:35:00|36735.1|36715.1|36713.5|36693.5|36758.5|36738.5|36683.5|36663.5|295
1684287600000|2023-05-17 01:40:00|36711.8|36691.8|36703.5|36683.5|36721|36701|36686|36666|171
1684287900000|2023-05-17 01:45:00|36711|36691|36743.5|36723.5|36752.6|36732.6|36706.8|36686.8|222
1684288200000|2023-05-17 01:50:00|36742.6|36722.6|36766|36746|36766|36746|36738.5|36718.5|221
1684288500000|2023-05-17 01:55:00|36770.1|36750.1|36776|36756|36781|36761|36741|36721|105
1684288800000|2023-05-17 02:00:00|36778.5|36758.5|36806|36786|36813.5|36793.5|36771|36751|217
1684289100000|2023-05-17 02:05:00|36803.5|36783.5|36836|36816|36836|36816|36788.5|36768.5|149
1684289400000|2023-05-17 02:10:00|36838.5|36818.5|36863.5|36843.5|36891|36871|36838.5|36818.5|306
1684289700000|2023-05-17 02:15:00|36861.9|36841.9|36841|36821|36863.5|36843.5|36828.5|36808.5|92
1684290000000|2023-05-17 02:20:00|36843.5|36823.5|36844.4|36824.4|36851|36831|36841|36821|50
1684290300000|2023-05-17 02:25:00|36843.5|36823.5|36843.5|36823.5|36848.5|36828.5|36839.4|36819.4|17
1684290600000|2023-05-17 02:30:00|36841.9|36821.9|36848.6|36828.6|36893.5|36873.5|36834.4|36814.4|141
1684290900000|2023-05-17 02:35:00|36849.4|36829.4|36863.6|36843.6|36873.6|36853.6|36838.6|36818.6|104
1684291200000|2023-05-17 02:40:00|36865.2|36845.2|36844.4|36824.4|36886.1|36866.1|36844.4|36824.4|128
1684291500000|2023-05-17 02:45:00|36846.1|36826.1|36885.2|36865.2|36896.1|36876.1|36833.6|36813.6|147
1684291800000|2023-05-17 02:50:00|36886.1|36866.1|36907.7|36887.7|36925.2|36905.2|36877.7|36857.7|173
1684292100000|2023-05-17 02:55:00|36908.6|36888.6|36899.4|36879.4|36915.2|36895.2|36876.9|36856.9|112
1684292400000|2023-05-17 03:00:00|36897.8|36877.8|36894.5|36874.5|36897.8|36877.8|36866.9|36846.9|112
1684292700000|2023-05-17 03:05:00|36892.8|36872.8|36865.3|36845.3|36894.5|36874.5|36865.3|36845.3|136
1684293000000|2023-05-17 03:10:00|36863.7|36843.7|36867.8|36847.8|36871.1|36851.1|36829.5|36809.5|136
1684293300000|2023-05-17 03:15:00|36866.2|36846.2|36855.3|36835.3|36869.5|36849.5|36849.5|36829.5|47
1684293600000|2023-05-17 03:20:00|36854.5|36834.5|36874.5|36854.5|36877|36857|36849.5|36829.5|65
1684293900000|2023-05-17 03:25:00|36877|36857|36897|36877|36917|36897|36874.5|36854.5|113
1684294200000|2023-05-17 03:30:00|36896.1|36876.1|36876.1|36856.1|36896.1|36876.1|36872.8|36852.8|64
1684294500000|2023-05-17 03:35:00|36872.9|36852.9|36845.4|36825.4|36872.9|36852.9|36841.2|36821.2|23
1684294800000|2023-05-17 03:40:00|36849.5|36829.5|36872|36852|36874.5|36854.5|36849.5|36829.5|73
1684295100000|2023-05-17 03:45:00|36870.4|36850.4|36864.5|36844.5|36874.5|36854.5|36864.5|36844.5|25
1684295400000|2023-05-17 03:50:00|36862.9|36842.9|36857|36837|36869.5|36849.5|36857|36837|11
1684295700000|2023-05-17 03:55:00|36855.4|36835.4|36872|36852|36874.5|36854.5|36855.4|36835.4|28
1684296000000|2023-05-17 04:00:00|36873.7|36853.7|36862|36842|36877|36857|36859.5|36839.5|28
1684296300000|2023-05-17 04:05:00|36859.5|36839.5|36854.6|36834.6|36859.5|36839.5|36852.1|36832.1|15
1684296600000|2023-05-17 04:10:00|36852.9|36832.9|36847.1|36827.1|36854.6|36834.6|36847.1|36827.1|15
1684296900000|2023-05-17 04:15:00|36849.6|36829.6|36857.1|36837.1|36857.1|36837.1|36849.6|36829.6|12
1684297200000|2023-05-17 04:20:00|36856.2|36836.2|36859.6|36839.6|36864.6|36844.6|36848.8|36828.8|18
1684297500000|2023-05-17 04:25:00|36862.1|36842.1|36851.2|36831.2|36862.1|36842.1|36849.6|36829.6|27
1684297800000|2023-05-17 04:30:00|36847.9|36827.9|36827.9|36807.9|36851.2|36831.2|36815.4|36795.4|105
1684298100000|2023-05-17 04:35:00|36826.2|36806.2|36832.9|36812.9|36835.4|36815.4|36817.9|36797.9|55
1684298400000|2023-05-17 04:40:00|36828.7|36808.7|36835.4|36815.4|36836.3|36816.3|36817.9|36797.9|35
1684298700000|2023-05-17 04:45:00|36832.9|36812.9|36832.9|36812.9|36835.4|36815.4|36817.9|36797.9|39
1684299000000|2023-05-17 04:50:00|36827.9|36807.9|36822.9|36802.9|36830.4|36810.4|36817.9|36797.9|21
1684299300000|2023-05-17 04:55:00|36821.3|36801.3|36812.9|36792.9|36833.7|36813.7|36810.4|36790.4|25
1684299600000|2023-05-17 05:00:00|36814.6|36794.6|36790.4|36770.4|36817.1|36797.1|36786.3|36766.3|53
1684299900000|2023-05-17 05:05:00|36794.6|36774.6|36802.9|36782.9|36802.9|36782.9|36777.9|36757.9|94
1684300200000|2023-05-17 05:10:00|36800.4|36780.4|36785.4|36765.4|36802.9|36782.9|36782.9|36762.9|126
1684300500000|2023-05-17 05:15:00|36782.9|36762.9|36778.8|36758.8|36785.4|36765.4|36758.8|36738.8|84
1684300800000|2023-05-17 05:20:00|36780.4|36760.4|36751.3|36731.3|36783.8|36763.8|36751.3|36731.3|69
1684301100000|2023-05-17 05:25:00|36748.8|36728.8|36745.5|36725.5|36757.1|36737.1|36738.8|36718.8|121
1684301400000|2023-05-17 05:30:00|36746.3|36726.3|36732.2|36712.2|36748.8|36728.8|36707.2|36687.2|325
1684301700000|2023-05-17 05:35:00|36729.7|36709.7|36673.8|36653.8|36729.7|36709.7|36660.5|36640.5|146
1684302000000|2023-05-17 05:40:00|36674.7|36654.7|36687.2|36667.2|36696.3|36676.3|36658.8|36638.8|137
1684302300000|2023-05-17 05:45:00|36685.6|36665.6|36683.9|36663.9|36693.8|36673.8|36653.8|36633.8|107
1684302600000|2023-05-17 05:50:00|36682.2|36662.2|36680.5|36660.5|36703|36683|36668|36648|68
1684302900000|2023-05-17 05:55:00|36682.1|36662.1|36638.9|36618.9|36684.6|36664.6|36626.4|36606.4|143
1684303200000|2023-05-17 06:00:00|36633.9|36613.9|36673.9|36653.9|36673.9|36653.9|36633.9|36613.9|183
1684303500000|2023-05-17 06:05:00|36676.4|36656.4|36683.9|36663.9|36753.9|36733.9|36676.4|36656.4|245
1684303800000|2023-05-17 06:10:00|36682.2|36662.2|36706.4|36686.4|36708|36688|36672.2|36652.2|144
1684304100000|2023-05-17 06:15:00|36708.9|36688.9|36742.3|36722.3|36753.9|36733.9|36704.7|36684.7|132
1684304400000|2023-05-17 06:20:00|36740.6|36720.6|36744.8|36724.8|36747.3|36727.3|36692.3|36672.3|117
1684304700000|2023-05-17 06:25:00|36746.4|36726.4|36741.4|36721.4|36762.3|36742.3|36734.8|36714.8|118
1684305000000|2023-05-17 06:30:00|36742.3|36722.3|36757.3|36737.3|36794.8|36774.8|36719.8|36699.8|177
1684305300000|2023-05-17 06:35:00|36754.8|36734.8|36838.1|36818.1|36852.2|36832.2|36754.8|36734.8|371
1684305600000|2023-05-17 06:40:00|36839.7|36819.7|36860.6|36840.6|36895.6|36875.6|36835.6|36815.6|289
1684305900000|2023-05-17 06:45:00|36858.1|36838.1|36880.6|36860.6|36893.1|36873.1|36858.1|36838.1|150
1684306200000|2023-05-17 06:50:00|36878.9|36858.9|36855.6|36835.6|36893.1|36873.1|36845.6|36825.6|134
1684306500000|2023-05-17 06:55:00|36858.1|36838.1|36844.7|36824.7|36858.1|36838.1|36823.1|36803.1|130
1684306800000|2023-05-17 07:00:00|36845.6|36825.6|36870.6|36850.6|36884.7|36864.7|36815.6|36795.6|157
1684307100000|2023-05-17 07:05:00|36873.1|36853.1|36888.1|36868.1|36903.1|36883.1|36858.1|36838.1|151
1684307400000|2023-05-17 07:10:00|36886.5|36866.5|36893.1|36873.1|36915.6|36895.6|36860.6|36840.6|193
1684307700000|2023-05-17 07:15:00|36894.8|36874.8|36928.1|36908.1|36938.1|36918.1|36894.8|36874.8|196
1684308000000|2023-05-17 07:20:00|36926.5|36906.5|36833.1|36813.1|36930.6|36910.6|36831.5|36811.5|195
1684308300000|2023-05-17 07:25:00|36830.6|36810.6|36805.6|36785.6|36835.6|36815.6|36800.6|36780.6|215
1684308600000|2023-05-17 07:30:00|36804|36784|36843.1|36823.1|36849.8|36829.8|36793.1|36773.1|131
1684308900000|2023-05-17 07:35:00|36844.8|36824.8|36870.7|36850.7|36883.2|36863.2|36830.6|36810.6|132
1684309200000|2023-05-17 07:40:00|36873.2|36853.2|36878.2|36858.2|36880.7|36860.7|36849.8|36829.8|85
1684309500000|2023-05-17 07:45:00|36875.7|36855.7|36898.2|36878.2|36898.2|36878.2|36865.7|36845.7|106
1684309800000|2023-05-17 07:50:00|36900.7|36880.7|36949|36929|36963.1|36943.1|36895.7|36875.7|292
1684310100000|2023-05-17 07:55:00|36946.5|36926.5|36911.5|36891.5|36946.5|36926.5|36889|36869|111
1684310400000|2023-05-17 08:00:00|36909|36889|36931.5|36911.5|36931.5|36911.5|36859|36839|223
1684310700000|2023-05-17 08:05:00|36933.1|36913.1|36906.5|36886.5|36958.1|36938.1|36904|36884|175
1684311000000|2023-05-17 08:10:00|36904|36884|36921.5|36901.5|36926.5|36906.5|36864|36844|279
1684311300000|2023-05-17 08:15:00|36923.1|36903.1|36981.5|36961.5|36981.5|36961.5|36911.5|36891.5|269
1684311600000|2023-05-17 08:20:00|36979|36959|37019.9|36999.9|37041.5|37021.5|36976.5|36956.5|538
1684311900000|2023-05-17 08:25:00|37021.5|37001.5|37039|37019|37045.7|37025.7|37018.2|36998.2|247
1684312200000|2023-05-17 08:30:00|37034|37014|37059|37039|37074.8|37054.8|37029.9|37009.9|316
1684312500000|2023-05-17 08:35:00|37061.5|37041.5|37089|37069|37139|37119|37061.5|37041.5|303
1684312800000|2023-05-17 08:40:00|37091.5|37071.5|37106.5|37086.5|37119|37099|37088.2|37068.2|138
1684313100000|2023-05-17 08:45:00|37107.4|37087.4|37086.5|37066.5|37119|37099|37086.5|37066.5|136
1684313400000|2023-05-17 08:50:00|37089|37069|37118.2|37098.2|37118.2|37098.2|37081.5|37061.5|120
1684313700000|2023-05-17 08:55:00|37116.5|37096.5|37164.9|37144.9|37184.9|37164.9|37104.9|37084.9|381
1684314000000|2023-05-17 09:00:00|37162.4|37142.4|37127.4|37107.4|37163.2|37143.2|37105.8|37085.8|225
1684314300000|2023-05-17 09:05:00|37125.8|37105.8|37103.3|37083.3|37140.8|37120.8|37100.8|37080.8|121
1684314600000|2023-05-17 09:10:00|37104.9|37084.9|37125.8|37105.8|37128.3|37108.3|37097.5|37077.5|120
1684314900000|2023-05-17 09:15:00|37128.3|37108.3|37094.1|37074.1|37128.3|37108.3|37092.4|37072.4|139
1684315200000|2023-05-17 09:20:00|37094.9|37074.9|37099.1|37079.1|37102.4|37082.4|37084.1|37064.1|88
1684315500000|2023-05-17 09:25:00|37096.6|37076.6|37096.6|37076.6|37106.6|37086.6|37086.6|37066.6|89
1684315800000|2023-05-17 09:30:00|37099.1|37079.1|37154.1|37134.1|37165|37145|37099.1|37079.1|123
1684316100000|2023-05-17 09:35:00|37156.6|37136.6|37159.1|37139.1|37160.7|37140.7|37119.1|37099.1|88
1684316400000|2023-05-17 09:40:00|37156.6|37136.6|37175.7|37155.7|37179.1|37159.1|37145|37125|110
1684316700000|2023-05-17 09:45:00|37174.1|37154.1|37180.8|37160.8|37181.6|37161.6|37156.6|37136.6|79
1684317000000|2023-05-17 09:50:00|37183.3|37163.3|37234.1|37214.1|37238.3|37218.3|37171.6|37151.6|160
1684317300000|2023-05-17 09:55:00|37231.6|37211.6|37228.3|37208.3|37242.5|37222.5|37221.6|37201.6|173
1684317600000|2023-05-17 10:00:00|37229.1|37209.1|37205|37185|37239.1|37219.1|37185|37165|229
1684317900000|2023-05-17 10:05:00|37203.4|37183.4|37206.6|37186.6|37243.3|37223.3|37199.1|37179.1|101
1684318200000|2023-05-17 10:10:00|37205|37185|37225.8|37205.8|37229.2|37209.2|37194.1|37174.1|96
1684318500000|2023-05-17 10:15:00|37224.2|37204.2|37223.3|37203.3|37234.2|37214.2|37209.2|37189.2|79
1684318800000|2023-05-17 10:20:00|37224.2|37204.2|37229.2|37209.2|37241.7|37221.7|37216.7|37196.7|76
1684319100000|2023-05-17 10:25:00|37230.8|37210.8|37229.2|37209.2|37256.7|37236.7|37224.2|37204.2|245
1684319400000|2023-05-17 10:30:00|37230.8|37210.8|37248.3|37228.3|37266.6|37246.6|37224.9|37204.9|219
1684319700000|2023-05-17 10:35:00|37247.5|37227.5|37192.5|37172.5|37247.5|37227.5|37185|37165|159
1684320000000|2023-05-17 10:40:00|37190.8|37170.8|37193.3|37173.3|37201.6|37181.6|37185|37165|120
1684320300000|2023-05-17 10:45:00|37192.5|37172.5|37207.5|37187.5|37227.5|37207.5|37190|37170|134
1684320600000|2023-05-17 10:50:00|37206.6|37186.6|37190|37170|37216.6|37196.6|37178.3|37158.3|71
1684320900000|2023-05-17 10:55:00|37189.1|37169.1|37182.5|37162.5|37197.5|37177.5|37175|37155|163
1684321200000|2023-05-17 11:00:00|37184.1|37164.1|37166.6|37146.6|37220|37200|37166.6|37146.6|142
1684321500000|2023-05-17 11:05:00|37170|37150|37177.5|37157.5|37207.5|37187.5|37166.6|37146.6|128
1684321800000|2023-05-17 11:10:00|37179.1|37159.1|37162.5|37142.5|37190|37170|37157.5|37137.5|158
1684322100000|2023-05-17 11:15:00|37165|37145|37170|37150|37190|37170|37162.5|37142.5|245
1684322400000|2023-05-17 11:20:00|37175|37155|37201.8|37181.8|37201.8|37181.8|37167.5|37147.5|209
1684322700000|2023-05-17 11:25:00|37200.1|37180.1|37179.3|37159.3|37233.4|37213.4|37176.8|37156.8|179
1684323000000|2023-05-17 11:30:00|37180.1|37160.1|37192.5|37172.5|37243.4|37223.4|37179.3|37159.3|311
1684323300000|2023-05-17 11:35:00|37190.9|37170.9|37187.5|37167.5|37201.8|37181.8|37175.9|37155.9|322
1684323600000|2023-05-17 11:40:00|37190|37170|37244.3|37224.3|37249.2|37229.2|37190|37170|193
1684323900000|2023-05-17 11:45:00|37243.4|37223.4|37230.1|37210.1|37245|37225|37204.3|37184.3|194
1684324200000|2023-05-17 11:50:00|37225.1|37205.1|37215.1|37195.1|37227.6|37207.6|37207.6|37187.6|103
1684324500000|2023-05-17 11:55:00|37210.1|37190.1|37207.6|37187.6|37216.7|37196.7|37190.1|37170.1|150
1684324800000|2023-05-17 12:00:00|37210.1|37190.1|37155.1|37135.1|37221.7|37201.7|37138.4|37118.4|265
1684325100000|2023-05-17 12:05:00|37155.9|37135.9|37243.3|37223.3|37248.3|37228.3|37155.1|37135.1|542
1684325400000|2023-05-17 12:10:00|37245.8|37225.8|37235.8|37215.8|37253.3|37233.3|37163.3|37143.3|471
1684325700000|2023-05-17 12:15:00|37236.7|37216.7|37218.4|37198.4|37255.9|37235.9|37205.9|37185.9|339
1684326000000|2023-05-17 12:20:00|37215.9|37195.9|37254.2|37234.2|37286.7|37266.7|37205.9|37185.9|528
1684326300000|2023-05-17 12:25:00|37253.4|37233.4|37262.6|37242.6|37289.2|37269.2|37235.9|37215.9|565
1684326600000|2023-05-17 12:30:00|37265.1|37245.1|37222.6|37202.6|37270.9|37250.9|37209.2|37189.2|336
1684326900000|2023-05-17 12:35:00|37221|37201|37181.8|37161.8|37222.6|37202.6|37177.6|37157.6|205
1684327200000|2023-05-17 12:40:00|37180.1|37160.1|37190.1|37170.1|37200.1|37180.1|37180.1|37160.1|145
1684327500000|2023-05-17 12:45:00|37195.1|37175.1|37240|37220|37242.5|37222.5|37180.1|37160.1|425
1684327800000|2023-05-17 12:50:00|37238.4|37218.4|37275.9|37255.9|37285|37265|37228.4|37208.4|386
1684328100000|2023-05-17 12:55:00|37274.3|37254.3|37269.3|37249.3|37285.9|37265.9|37253.4|37233.4|379
1684328400000|2023-05-17 13:00:00|37268.4|37248.4|37276.7|37256.7|37374.3|37354.3|37268.4|37248.4|2071
1684328700000|2023-05-17 13:05:00|37278.3|37258.3|37416.7|37396.7|37425.8|37405.8|37276.7|37256.7|1110
1684329000000|2023-05-17 13:10:00|37414.2|37394.2|37492.4|37472.4|37509.1|37489.1|37411.7|37391.7|1320
1684329300000|2023-05-17 13:15:00|37489.9|37469.9|37555.8|37535.8|37616.7|37596.7|37467.4|37447.4|1156
1684329600000|2023-05-17 13:20:00|37554.2|37534.2|37700.8|37680.8|37703.3|37683.3|37523.3|37503.3|1484
1684329900000|2023-05-17 13:25:00|37696.7|37676.7|37756.7|37736.7|37784.2|37764.2|37684.2|37664.2|1230
1684330200000|2023-05-17 13:30:00|37755.1|37735.1|37631.7|37611.7|37771.7|37751.7|37616.7|37596.7|1178
1684330500000|2023-05-17 13:35:00|37626.7|37606.7|37603.3|37583.3|37651.7|37631.7|37574.2|37554.2|819
1684330800000|2023-05-17 13:40:00|37601.7|37581.7|37616.7|37596.7|37619.2|37599.2|37561.7|37541.7|521
1684331100000|2023-05-17 13:45:00|37618.4|37598.4|37574.2|37554.2|37620|37600|37544.2|37524.2|704
1684331400000|2023-05-17 13:50:00|37571.7|37551.7|37528.5|37508.5|37608.4|37588.4|37513.5|37493.5|586
1684331700000|2023-05-17 13:55:00|37531.7|37511.7|37518.5|37498.5|37536.7|37516.7|37498.5|37478.5|428
1684332000000|2023-05-17 14:00:00|37519.4|37499.4|37525.1|37505.1|37552.6|37532.6|37488.5|37468.5|405
1684332300000|2023-05-17 14:05:00|37523.5|37503.5|37558.5|37538.5|37596|37576|37521|37501|469
1684332600000|2023-05-17 14:10:00|37561|37541|37583.5|37563.5|37603.5|37583.5|37548.5|37528.5|432
1684332900000|2023-05-17 14:15:00|37582.6|37562.6|37529.4|37509.4|37603.5|37583.5|37529.4|37509.4|458
1684333200000|2023-05-17 14:20:00|37526.9|37506.9|37601.9|37581.9|37605.1|37585.1|37521.9|37501.9|304
1684333500000|2023-05-17 14:25:00|37601|37581|37631.8|37611.8|37651.8|37631.8|37586|37566|393
1684333800000|2023-05-17 14:30:00|37633.4|37613.4|37630.2|37610.2|37653.3|37633.3|37607.7|37587.7|657
1684334100000|2023-05-17 14:35:00|37626.9|37606.9|37604.3|37584.3|37639.3|37619.3|37596.8|37576.8|473
1684334400000|2023-05-17 14:40:00|37601.8|37581.8|37571.8|37551.8|37601.8|37581.8|37557.7|37537.7|310
1684334700000|2023-05-17 14:45:00|37570.2|37550.2|37530.2|37510.2|37582.7|37562.7|37528.6|37508.6|221
1684335000000|2023-05-17 14:50:00|37531.1|37511.1|37516.9|37496.9|37546.1|37526.1|37516.9|37496.9|227
1684335300000|2023-05-17 14:55:00|37518.6|37498.6|37533.6|37513.6|37535.2|37515.2|37499.4|37479.4|239
1684335600000|2023-05-17 15:00:00|37531.1|37511.1|37510.2|37490.2|37531.1|37511.1|37483.6|37463.6|233
1684335900000|2023-05-17 15:05:00|37508.6|37488.6|37523.6|37503.6|37533.6|37513.6|37498.6|37478.6|224
1684336200000|2023-05-17 15:10:00|37526.1|37506.1|37558.6|37538.6|37564.3|37544.3|37523.6|37503.6|248
1684336500000|2023-05-17 15:15:00|37571.1|37551.1|37644.3|37624.3|37679.3|37659.3|37571.1|37551.1|611
1684336800000|2023-05-17 15:20:00|37642.7|37622.7|37603.6|37583.6|37644.3|37624.3|37591.1|37571.1|262
1684337100000|2023-05-17 15:25:00|37598.6|37578.6|37586.1|37566.1|37605.2|37585.2|37578.7|37558.7|287
1684337400000|2023-05-17 15:30:00|37588.6|37568.6|37568.6|37548.6|37588.6|37568.6|37562|37542|361
1684337700000|2023-05-17 15:35:00|37573.6|37553.6|37587.9|37567.9|37598.6|37578.6|37555.4|37535.4|492
1684338000000|2023-05-17 15:40:00|37590.4|37570.4|37586.1|37566.1|37598.6|37578.6|37560.4|37540.4|408
1684338300000|2023-05-17 15:45:00|37587.8|37567.8|37542|37522|37608.6|37588.6|37542|37522|423
1684338600000|2023-05-17 15:50:00|37543.6|37523.6|37530.4|37510.4|37558.6|37538.6|37523.6|37503.6|339
1684338900000|2023-05-17 15:55:00|37532|37512|37524.5|37504.5|37532|37512|37503.6|37483.6|224
1684339200000|2023-05-17 16:00:00|37527.8|37507.8|37563.8|37543.8|37568.7|37548.7|37523.6|37503.6|240
1684339500000|2023-05-17 16:05:00|37562.9|37542.9|37560.4|37540.4|37568.7|37548.7|37545.4|37525.4|269
1684339800000|2023-05-17 16:10:00|37562|37542|37613.7|37593.7|37613.7|37593.7|37560.4|37540.4|363
1684340100000|2023-05-17 16:15:00|37611.2|37591.2|37576.2|37556.2|37616.2|37596.2|37572|37552|178
1684340400000|2023-05-17 16:20:00|37577|37557|37569.6|37549.6|37590.3|37570.3|37558.7|37538.7|193
1684340700000|2023-05-17 16:25:00|37567.9|37547.9|37578.7|37558.7|37578.7|37558.7|37549.6|37529.6|205
1684341000000|2023-05-17 16:30:00|37577.1|37557.1|37568.7|37548.7|37593.7|37573.7|37563.7|37543.7|251
1684341300000|2023-05-17 16:35:00|37570.4|37550.4|37567.2|37547.2|37583.7|37563.7|37548.8|37528.8|554
1684341600000|2023-05-17 16:40:00|37569.7|37549.7|37610.5|37590.5|37610.5|37590.5|37567.2|37547.2|227
1684341900000|2023-05-17 16:45:00|37613|37593|37617.2|37597.2|37639.6|37619.6|37613|37593|265
1684342200000|2023-05-17 16:50:00|37618.8|37598.8|37605.5|37585.5|37622.1|37602.1|37592.2|37572.2|343
1684342500000|2023-05-17 16:55:00|37608.7|37588.7|37596.1|37576.1|37624.6|37604.6|37581.4|37561.4|1685
1684342800000|2023-05-17 17:00:00|37597.7|37577.7|37620.5|37600.5|37624.6|37604.6|37586.4|37566.4|817
1684343100000|2023-05-17 17:05:00|37615.5|37595.5|37579.6|37559.6|37618|37598|37575.5|37555.5|166
1684343400000|2023-05-17 17:10:00|37575.5|37555.5|37582.3|37562.3|37588|37568|37574.6|37554.6|65
1684343700000|2023-05-17 17:15:00|37580.5|37560.5|37558|37538|37580.5|37560.5|37554.6|37534.6|80
1684344000000|2023-05-17 17:20:00|37559.6|37539.6|37574.6|37554.6|37577.1|37557.1|37555.5|37535.5|52
1684344300000|2023-05-17 17:25:00|37577.9|37557.9|37589.6|37569.6|37593.8|37573.8|37574.6|37554.6|81
1684344600000|2023-05-17 17:30:00|37591.3|37571.3|37608.8|37588.8|37611.3|37591.3|37591.3|37571.3|58
1684344900000|2023-05-17 17:35:00|37610.4|37590.4|37608.8|37588.8|37621.3|37601.3|37606.3|37586.3|78
1684345200000|2023-05-17 17:40:00|37609.7|37589.7|37608.8|37588.8|37613.8|37593.8|37606.3|37586.3|60
1684345500000|2023-05-17 17:45:00|37612|37592|37608.8|37588.8|37617|37597|37603.8|37583.8|22
1684345800000|2023-05-17 17:50:00|37607.9|37587.9|37583.8|37563.8|37608.8|37588.8|37583.8|37563.8|90
1684346100000|2023-05-17 17:55:00|37585.4|37565.4|37601.3|37581.3|37603.8|37583.8|37585.4|37565.4|58
1684346400000|2023-05-17 18:00:00|37603.8|37583.8|37578.8|37558.8|37603.8|37583.8|37576.3|37556.3|117
1684346700000|2023-05-17 18:05:00|37577.2|37557.2|37568.8|37548.8|37585.4|37565.4|37564.7|37544.7|44
1684347000000|2023-05-17 18:10:00|37570.4|37550.4|37573.8|37553.8|37578.8|37558.8|37568.8|37548.8|24
1684347300000|2023-05-17 18:15:00|37572.2|37552.2|37578|37558|37583.8|37563.8|37568.8|37548.8|41
1684347600000|2023-05-17 18:20:00|37578.8|37558.8|37554.7|37534.7|37578.8|37558.8|37548.8|37528.8|84
1684347900000|2023-05-17 18:25:00|37553.8|37533.8|37558|37538|37560.5|37540.5|37548.8|37528.8|35
1684348200000|2023-05-17 18:30:00|37558.8|37538.8|37543.8|37523.8|37558.8|37538.8|37543.8|37523.8|42
1684348500000|2023-05-17 18:35:00|37545.5|37525.5|37548.9|37528.9|37551.4|37531.4|37543.9|37523.9|51
1684348800000|2023-05-17 18:40:00|37550.5|37530.5|37553.9|37533.9|37560.5|37540.5|37548.9|37528.9|47
1684349100000|2023-05-17 18:45:00|37552.1|37532.1|37545.5|37525.5|37558|37538|37545.5|37525.5|32
1684349400000|2023-05-17 18:50:00|37543.9|37523.9|37541.4|37521.4|37543.9|37523.9|37519.8|37499.8|103
1684349700000|2023-05-17 18:55:00|37543|37523|37540.5|37520.5|37543.9|37523.9|37537.3|37517.3|21
1684350000000|2023-05-17 19:00:00|37538.9|37518.9|37553.9|37533.9|37558|37538|37538|37518|28
1684350300000|2023-05-17 19:05:00|37556.4|37536.4|37555.5|37535.5|37563|37543|37555.5|37535.5|30
1684350600000|2023-05-17 19:10:00|37553.9|37533.9|37549.8|37529.8|37558.9|37538.9|37547.3|37527.3|64
1684350900000|2023-05-17 19:15:00|37551.4|37531.4|37543.9|37523.9|37555.5|37535.5|37543.9|37523.9|21
1684351200000|2023-05-17 19:20:00|37539.8|37519.8|37528.9|37508.9|37539.8|37519.8|37528|37508|19
1684351500000|2023-05-17 19:25:00|37526.4|37506.4|37533|37513|37533.9|37513.9|37523.9|37503.9|23
1684351800000|2023-05-17 19:30:00|37533.9|37513.9|37523.9|37503.9|37533.9|37513.9|37518.9|37498.9|27
1684352100000|2023-05-17 19:35:00|37522.3|37502.3|37527.3|37507.3|37530.6|37510.6|37522.3|37502.3|29
1684352400000|2023-05-17 19:40:00|37526.4|37506.4|37523.9|37503.9|37533.9|37513.9|37523.9|37503.9|29
1684352700000|2023-05-17 19:45:00|37525.6|37505.6|37525.6|37505.6|37534.7|37514.7|37523.9|37503.9|55
1684353000000|2023-05-17 19:50:00|37523.9|37503.9|37524|37504|37529|37509|37519|37499|36
1684353300000|2023-05-17 19:55:00|37527.2|37507.2|37528.1|37508.1|37534|37514|37520.6|37500.6|100
1684353600000|2023-05-17 20:00:00|37527.2|37507.2|37535.6|37515.6|37536.5|37516.5|37524|37504|26
1684353900000|2023-05-17 20:05:00|37536.5|37516.5|37544|37524|37549|37529|37535.6|37515.6|28
1684354200000|2023-05-17 20:10:00|37545.6|37525.6|37549|37529|37549|37529|37545.6|37525.6|25
1684354500000|2023-05-17 20:15:00|37548.1|37528.1|37548.1|37528.1|37554|37534|37548.1|37528.1|33
1684354800000|2023-05-17 20:20:00|37544.9|37524.9|37544|37524|37549|37529|37544|37524|38
1684355100000|2023-05-17 20:25:00|37542.4|37522.4|37544|37524|37545.6|37525.6|37542.4|37522.4|17
1684355400000|2023-05-17 20:30:00|37542.4|37522.4|37530.6|37510.6|37542.4|37522.4|37530.6|37510.6|26
1684355700000|2023-05-17 20:35:00|37529.7|37509.7|37515.6|37495.6|37530.6|37510.6|37515.6|37495.6|56
1684356000000|2023-05-17 20:40:00|37514|37494|37523.9|37503.9|37523.9|37503.9|37511.5|37491.5|19
1684356300000|2023-05-17 20:45:00|37526.4|37506.4|37526.5|37506.5|37530.6|37510.6|37524|37504|15
1684356600000|2023-05-17 20:50:00|37528.1|37508.1|37526.5|37506.5|37529|37509|37514.9|37494.9|48
1684356900000|2023-05-17 20:55:00|37525.7|37505.7|37526.4|37506.4|37526.5|37506.5|37519.8|37499.8|49
1684360800000|2023-05-17 22:00:00|37506|37486|37519.9|37499.9|37524.8|37504.8|37506|37486|40
1684361100000|2023-05-17 22:05:00|37518.2|37498.2|37529.9|37509.9|37529.9|37509.9|37518.2|37498.2|44
1684361400000|2023-05-17 22:10:00|37530.7|37510.7|37534.9|37514.9|37536.5|37516.5|37530.7|37510.7|6
1684361700000|2023-05-17 22:15:00|37535.8|37515.8|37535.8|37515.8|37535.8|37515.8|37535.8|37515.8|2
1684362000000|2023-05-17 22:20:00|37534.9|37514.9|37513.3|37493.3|37534.9|37514.9|37513.3|37493.3|59
1684362300000|2023-05-17 22:25:00|37514.2|37494.2|37515.8|37495.8|37518.3|37498.3|37513.3|37493.3|11
1684362600000|2023-05-17 22:30:00|37518.3|37498.3|37534.9|37514.9|37534.9|37514.9|37515.8|37495.8|9
1684362900000|2023-05-17 22:35:00|37533.3|37513.3|37537.4|37517.4|37538.3|37518.3|37532.4|37512.4|8
1684363200000|2023-05-17 22:40:00|37539|37519|37540.8|37520.8|37543.3|37523.3|37537.4|37517.4|16
1684363500000|2023-05-17 22:45:00|37543.3|37523.3|37544.9|37524.9|37544.9|37524.9|37539.9|37519.9|16
1684363800000|2023-05-17 22:50:00|37544|37524|37554.9|37534.9|37554.9|37534.9|37542.4|37522.4|22
1684364100000|2023-05-17 22:55:00|37552.4|37532.4|37549|37529|37552.4|37532.4|37549|37529|6
1684364400000|2023-05-17 23:00:00|37547.4|37527.4|37537.4|37517.4|37547.4|37527.4|37535.8|37515.8|24
1684364700000|2023-05-17 23:05:00|37536.5|37516.5|37537.4|37517.4|37537.4|37517.4|37534.9|37514.9|17
1684365000000|2023-05-17 23:10:00|37534.9|37514.9|37539.9|37519.9|37539.9|37519.9|37532.4|37512.4|14
1684365300000|2023-05-17 23:15:00|37541.6|37521.6|37539.9|37519.9|37541.6|37521.6|37539.9|37519.9|16
1684365600000|2023-05-17 23:20:00|37540|37520|37535.8|37515.8|37540|37520|37535.8|37515.8|14
1684365900000|2023-05-17 23:25:00|37535|37515|37532.5|37512.5|37537.5|37517.5|37532.5|37512.5|1
1684366200000|2023-05-17 23:30:00|37527.5|37507.5|37526.6|37506.6|37527.5|37507.5|37522.5|37502.5|18
1684366500000|2023-05-17 23:35:00|37527.5|37507.5|37531.6|37511.6|37531.6|37511.6|37527.5|37507.5|4
1684366800000|2023-05-17 23:40:00|37532.5|37512.5|37530|37510|37535|37515|37530|37510|8
1684367100000|2023-05-17 23:45:00|37529.1|37509.1|37533.4|37513.4|37533.4|37513.4|37528.2|37508.2|3
1684367400000|2023-05-17 23:50:00|37535|37515|37532.5|37512.5|37540.9|37520.9|37532.5|37512.5|15
1684367700000|2023-05-17 23:55:00|37535|37515|37532.5|37512.5|37537.5|37517.5|37527.5|37507.5|33
1684368000000|2023-05-18 00:00:00|37530|37510|37525|37505|37535|37515|37522.5|37502.5|77
1684368300000|2023-05-18 00:05:00|37524.1|37504.1|37530|37510|37535|37515|37524.1|37504.1|47
1684368600000|2023-05-18 00:10:00|37531.6|37511.6|37530|37510|37532.5|37512.5|37527.5|37507.5|16
1684368900000|2023-05-18 00:15:00|37531.6|37511.6|37530|37510|37532.5|37512.5|37523.4|37503.4|30
1684369200000|2023-05-18 00:20:00|37531.6|37511.6|37535|37515|37536.6|37516.6|37523.4|37503.4|39
1684369500000|2023-05-18 00:25:00|37537.5|37517.5|37542.5|37522.5|37544.1|37524.1|37532.5|37512.5|25
1684369800000|2023-05-18 00:30:00|37540|37520|37537.5|37517.5|37540|37520|37530|37510|25
1684370100000|2023-05-18 00:35:00|37536.7|37516.7|37535.9|37515.9|37545.9|37525.9|37535|37515|55
1684370400000|2023-05-18 00:40:00|37537.6|37517.6|37527.6|37507.6|37537.6|37517.6|37527.6|37507.6|33
1684370700000|2023-05-18 00:45:00|37525.9|37505.9|37520.1|37500.1|37532.6|37512.6|37517.6|37497.6|38
1684371000000|2023-05-18 00:50:00|37521|37501|37512.6|37492.6|37527.6|37507.6|37507.6|37487.6|49
1684371300000|2023-05-18 00:55:00|37510.1|37490.1|37505.1|37485.1|37512.6|37492.6|37500.1|37480.1|45
1684371600000|2023-05-18 01:00:00|37506.7|37486.7|37512.6|37492.6|37540.1|37520.1|37482.6|37462.6|375
1684371900000|2023-05-18 01:05:00|37516|37496|37486|37466|37517.6|37497.6|37467.6|37447.6|147
1684372200000|2023-05-18 01:10:00|37487.6|37467.6|37465.1|37445.1|37500.1|37480.1|37458.5|37438.5|154
1684372500000|2023-05-18 01:15:00|37468.5|37448.5|37476|37456|37498.5|37478.5|37464.4|37444.4|185
1684372800000|2023-05-18 01:20:00|37477.6|37457.6|37542.6|37522.6|37542.6|37522.6|37477.6|37457.6|119
1684373100000|2023-05-18 01:25:00|37544.2|37524.2|37483.5|37463.5|37553.5|37533.5|37478.5|37458.5|158
1684373400000|2023-05-18 01:30:00|37481.9|37461.9|37436.9|37416.9|37486.9|37466.9|37431|37411|252
1684373700000|2023-05-18 01:35:00|37438.5|37418.5|37435.1|37415.1|37472.6|37452.6|37423.5|37403.5|108
1684374000000|2023-05-18 01:40:00|37438.5|37418.5|37443.5|37423.5|37450.1|37430.1|37411|37391|120
1684374300000|2023-05-18 01:45:00|37446|37426|37477.6|37457.6|37481.7|37461.7|37428.5|37408.5|97
1684374600000|2023-05-18 01:50:00|37479.2|37459.2|37491.8|37471.8|37496|37476|37475.1|37455.1|127
1684374900000|2023-05-18 01:55:00|37490.1|37470.1|37507.7|37487.7|37521.8|37501.8|37472.6|37452.6|103
1684375200000|2023-05-18 02:00:00|37505.2|37485.2|37520.2|37500.2|37541.8|37521.8|37505.2|37485.2|121
1684375500000|2023-05-18 02:05:00|37521|37501|37550|37530|37552.5|37532.5|37520.2|37500.2|174
1684375800000|2023-05-18 02:10:00|37550.9|37530.9|37565.9|37545.9|37570.9|37550.9|37533.4|37513.4|133
1684376100000|2023-05-18 02:15:00|37570.9|37550.9|37570.9|37550.9|37575.9|37555.9|37559.3|37539.3|70
1684376400000|2023-05-18 02:20:00|37574.1|37554.1|37603.4|37583.4|37627.5|37607.5|37574.1|37554.1|276
1684376700000|2023-05-18 02:25:00|37600.9|37580.9|37563.4|37543.4|37603.4|37583.4|37561.8|37541.8|46
1684377000000|2023-05-18 02:30:00|37565|37545|37555.9|37535.9|37610.9|37590.9|37553.4|37533.4|111
1684377300000|2023-05-18 02:35:00|37553.4|37533.4|37540.9|37520.9|37567.5|37547.5|37535.9|37515.9|93
1684377600000|2023-05-18 02:40:00|37542.5|37522.5|37575.9|37555.9|37578.4|37558.4|37539.3|37519.3|54
1684377900000|2023-05-18 02:45:00|37573.4|37553.4|37630.9|37610.9|37631.8|37611.8|37573.4|37553.4|152
1684378200000|2023-05-18 02:50:00|37631.8|37611.8|37661.8|37641.8|37670.9|37650.9|37621.8|37601.8|190
1684378500000|2023-05-18 02:55:00|37660.9|37640.9|37650.9|37630.9|37665.9|37645.9|37645.9|37625.9|133
1684378800000|2023-05-18 03:00:00|37651.8|37631.8|37680.9|37660.9|37686.7|37666.7|37650.9|37630.9|118
1684379100000|2023-05-18 03:05:00|37682.6|37662.6|37648.5|37628.5|37682.6|37662.6|37625.9|37605.9|108
1684379400000|2023-05-18 03:10:00|37646|37626|37622.6|37602.6|37678.5|37658.5|37611.9|37591.9|87
1684379700000|2023-05-18 03:15:00|37626|37606|37631|37611|37641|37621|37606|37586|76
1684380000000|2023-05-18 03:20:00|37629.4|37609.4|37668.5|37648.5|37678.5|37658.5|37613.5|37593.5|112
1684380300000|2023-05-18 03:25:00|37669.4|37649.4|37646|37626|37673.5|37653.5|37633.5|37613.5|105
1684380600000|2023-05-18 03:30:00|37643.5|37623.5|37632.6|37612.6|37643.5|37623.5|37626|37606|28
1684380900000|2023-05-18 03:35:00|37631|37611|37627.6|37607.6|37646|37626|37621.9|37601.9|33
1684381200000|2023-05-18 03:40:00|37624.4|37604.4|37618.5|37598.5|37638.5|37618.5|37618.5|37598.5|20
1684381500000|2023-05-18 03:45:00|37621|37601|37586.9|37566.9|37621|37601|37586.9|37566.9|209
1684381800000|2023-05-18 03:50:00|37585.3|37565.3|37591.9|37571.9|37599.4|37579.4|37581.9|37561.9|40
1684382100000|2023-05-18 03:55:00|37589.4|37569.4|37589.4|37569.4|37601|37581|37586.9|37566.9|17
1684382400000|2023-05-18 04:00:00|37591.9|37571.9|37559.4|37539.4|37594.4|37574.4|37556.9|37536.9|43
1684382700000|2023-05-18 04:05:00|37556.9|37536.9|37563.5|37543.5|37563.5|37543.5|37548.5|37528.5|32
1684383000000|2023-05-18 04:10:00|37561.9|37541.9|37550.3|37530.3|37561.9|37541.9|37550.3|37530.3|21
1684383300000|2023-05-18 04:15:00|37548.7|37528.7|37568.5|37548.5|37576|37556|37548.7|37528.7|20
1684383600000|2023-05-18 04:20:00|37566|37546|37561|37541|37571|37551|37556.9|37536.9|33
1684383900000|2023-05-18 04:25:00|37559.4|37539.4|37568.5|37548.5|37573.5|37553.5|37557.8|37537.8|16
1684384200000|2023-05-18 04:30:00|37566|37546|37553.6|37533.6|37571|37551|37550.2|37530.2|18
1684384500000|2023-05-18 04:35:00|37555.2|37535.2|37533.6|37513.6|37558.6|37538.6|37528.6|37508.6|36
1684384800000|2023-05-18 04:40:00|37535.2|37515.2|37528.6|37508.6|37538.6|37518.6|37528.6|37508.6|23
1684385100000|2023-05-18 04:45:00|37529.5|37509.5|37521.1|37501.1|37531.1|37511.1|37511.1|37491.1|53
1684385400000|2023-05-18 04:50:00|37523.6|37503.6|37538.6|37518.6|37538.6|37518.6|37517|37497|76
1684385700000|2023-05-18 04:55:00|37537|37517|37516.1|37496.1|37537|37517|37513.6|37493.6|38
1684386000000|2023-05-18 05:00:00|37513.6|37493.6|37518.6|37498.6|37526.1|37506.1|37508.6|37488.6|77
1684386300000|2023-05-18 05:05:00|37521.1|37501.1|37501.1|37481.1|37526.1|37506.1|37499.5|37479.5|50
1684386600000|2023-05-18 05:10:00|37498.6|37478.6|37482.9|37462.9|37498.6|37478.6|37465.4|37445.4|162
1684386900000|2023-05-18 05:15:00|37480.4|37460.4|37468.8|37448.8|37480.4|37460.4|37458.8|37438.8|111
1684387200000|2023-05-18 05:20:00|37470.4|37450.4|37431.3|37411.3|37481.3|37461.3|37431.3|37411.3|148
1684387500000|2023-05-18 05:25:00|37429.7|37409.7|37448.8|37428.8|37453.8|37433.8|37428.8|37408.8|187
1684387800000|2023-05-18 05:30:00|37445.6|37425.6|37422.2|37402.2|37457.9|37437.9|37393.8|37373.8|419
1684388100000|2023-05-18 05:35:00|37423.8|37403.8|37437.2|37417.2|37491.3|37471.3|37413.8|37393.8|167
1684388400000|2023-05-18 05:40:00|37438.8|37418.8|37406.3|37386.3|37460.4|37440.4|37402.2|37382.2|119
1684388700000|2023-05-18 05:45:00|37405.4|37385.4|37365.6|37345.6|37432.9|37412.9|37365.6|37345.6|143
1684389000000|2023-05-18 05:50:00|37360.6|37340.6|37392.2|37372.2|37397.2|37377.2|37350.6|37330.6|186
1684389300000|2023-05-18 05:55:00|37387.2|37367.2|37397.3|37377.3|37403.9|37383.9|37382.2|37362.2|84
1684389600000|2023-05-18 06:00:00|37396.4|37376.4|37440.5|37420.5|37460.5|37440.5|37392.3|37372.3|294
1684389900000|2023-05-18 06:05:00|37442.1|37422.1|37436.4|37416.4|37455.5|37435.5|37433|37413|137
1684390200000|2023-05-18 06:10:00|37438|37418|37435.5|37415.5|37444.6|37424.6|37415.5|37395.5|161
1684390500000|2023-05-18 06:15:00|37430.5|37410.5|37437.3|37417.3|37458|37438|37429.6|37409.6|167
1684390800000|2023-05-18 06:20:00|37438.9|37418.9|37513.9|37493.9|37518.9|37498.9|37435.7|37415.7|284
1684391100000|2023-05-18 06:25:00|37515.5|37495.5|37540.5|37520.5|37540.5|37520.5|37508|37488|234
1684391400000|2023-05-18 06:30:00|37541.4|37521.4|37530.5|37510.5|37558|37538|37525.5|37505.5|254
1684391700000|2023-05-18 06:35:00|37533|37513|37571.4|37551.4|37582.1|37562.1|37533|37513|183
1684392000000|2023-05-18 06:40:00|37570.5|37550.5|37557.1|37537.1|37573|37553|37545.5|37525.5|180
1684392300000|2023-05-18 06:45:00|37553|37533|37521.4|37501.4|37555.5|37535.5|37510.7|37490.7|158
1684392600000|2023-05-18 06:50:00|37519.8|37499.8|37478.9|37458.9|37519.8|37499.8|37478.9|37458.9|177
1684392900000|2023-05-18 06:55:00|37476.4|37456.4|37468.9|37448.9|37493.9|37473.9|37468|37448|121
1684393200000|2023-05-18 07:00:00|37466.4|37446.4|37405.5|37385.5|37488|37468|37400.5|37380.5|224
1684393500000|2023-05-18 07:05:00|37407.1|37387.1|37390.5|37370.5|37425.5|37405.5|37389.6|37369.6|201
1684393800000|2023-05-18 07:10:00|37388.9|37368.9|37395.5|37375.5|37401.4|37381.4|37383.9|37363.9|238
1684394100000|2023-05-18 07:15:00|37393.9|37373.9|37384|37364|37404|37384|37384|37364|140
1684394400000|2023-05-18 07:20:00|37386.5|37366.5|37376.5|37356.5|37394|37374|37352.4|37332.4|157
1684394700000|2023-05-18 07:25:00|37379|37359|37381.5|37361.5|37409|37389|37377.4|37357.4|108
1684395000000|2023-05-18 07:30:00|37384|37364|37340.6|37320.6|37391.5|37371.5|37329|37309|160
1684395300000|2023-05-18 07:35:00|37339|37319|37376.5|37356.5|37380.6|37360.6|37309|37289|248
1684395600000|2023-05-18 07:40:00|37379|37359|37389|37369|37413.1|37393.1|37369|37349|159
1684395900000|2023-05-18 07:45:00|37392.2|37372.2|37467.2|37447.2|37467.2|37447.2|37383.1|37363.1|153
1684396200000|2023-05-18 07:50:00|37466.3|37446.3|37477.4|37457.4|37539|37519|37464.7|37444.7|207
1684396500000|2023-05-18 07:55:00|37473.3|37453.3|37408.1|37388.1|37473.3|37453.3|37372.4|37352.4|137
1684396800000|2023-05-18 08:00:00|37409.7|37389.7|37366.5|37346.5|37410.6|37390.6|37338.3|37318.3|271
1684397100000|2023-05-18 08:05:00|37364|37344|37373.3|37353.3|37412.4|37392.4|37344.9|37324.9|130
1684397400000|2023-05-18 08:10:00|37371.5|37351.5|37304.9|37284.9|37371.5|37351.5|37296.5|37276.5|153
1684397700000|2023-05-18 08:15:00|37307.4|37287.4|37336.5|37316.5|37354.9|37334.9|37292.4|37272.4|106
1684398000000|2023-05-18 08:20:00|37334.9|37314.9|37315.8|37295.8|37359.9|37339.9|37315.8|37295.8|134
1684398300000|2023-05-18 08:25:00|37314.9|37294.9|37340.9|37320.9|37376.5|37356.5|37314.9|37294.9|186
1684398600000|2023-05-18 08:30:00|37339.9|37319.9|37310|37290|37342.5|37322.5|37307.5|37287.5|90
1684398900000|2023-05-18 08:35:00|37311.6|37291.6|37315|37295|37332.5|37312.5|37307.5|37287.5|53
1684399200000|2023-05-18 08:40:00|37314.1|37294.1|37347.5|37327.5|37362.5|37342.5|37307.5|37287.5|79
1684399500000|2023-05-18 08:45:00|37350|37330|37327.5|37307.5|37359.1|37339.1|37327.5|37307.5|85
1684399800000|2023-05-18 08:50:00|37325|37305|37315|37295|37337.5|37317.5|37312.5|37292.5|63
1684400100000|2023-05-18 08:55:00|37316.6|37296.6|37317.5|37297.5|37330|37310|37297.5|37277.5|91
1684400400000|2023-05-18 09:00:00|37315.9|37295.9|37322.5|37302.5|37330|37310|37295|37275|58
1684400700000|2023-05-18 09:05:00|37324.1|37304.1|37371.6|37351.6|37371.6|37351.6|37324.1|37304.1|82
1684401000000|2023-05-18 09:10:00|37370|37350|37368.2|37348.2|37384.8|37364.8|37365.7|37345.7|137
1684401300000|2023-05-18 09:15:00|37365.7|37345.7|37310.7|37290.7|37368.2|37348.2|37305.7|37285.7|166
1684401600000|2023-05-18 09:20:00|37313.2|37293.2|37300.7|37280.7|37329.8|37309.8|37300.7|37280.7|92
1684401900000|2023-05-18 09:25:00|37299.8|37279.8|37305.7|37285.7|37312.3|37292.3|37280.7|37260.7|93
1684402200000|2023-05-18 09:30:00|37307.3|37287.3|37293.2|37273.2|37314.8|37294.8|37285.7|37265.7|119
1684402500000|2023-05-18 09:35:00|37295.7|37275.7|37279.1|37259.1|37310.7|37290.7|37274.4|37254.4|161
1684402800000|2023-05-18 09:40:00|37280.7|37260.7|37272.3|37252.3|37283.2|37263.2|37259.4|37239.4|76
1684403100000|2023-05-18 09:45:00|37273.9|37253.9|37284.1|37264.1|37294.1|37274.1|37264.1|37244.1|74
1684403400000|2023-05-18 09:50:00|37285.7|37265.7|37304.2|37284.2|37304.2|37284.2|37285.7|37265.7|84
1684403700000|2023-05-18 09:55:00|37305.8|37285.8|37279.2|37259.2|37309.2|37289.2|37274.2|37254.2|50
1684404000000|2023-05-18 10:00:00|37280.8|37260.8|37270.8|37250.8|37285.8|37265.8|37266.7|37246.7|91
1684404300000|2023-05-18 10:05:00|37272.4|37252.4|37287.6|37267.6|37294.2|37274.2|37259.4|37239.4|72
1684404600000|2023-05-18 10:10:00|37289.2|37269.2|37271.7|37251.7|37299.2|37279.2|37271.7|37251.7|53
1684404900000|2023-05-18 10:15:00|37273.3|37253.3|37274.2|37254.2|37293.3|37273.3|37266.7|37246.7|70
1684405200000|2023-05-18 10:20:00|37270.8|37250.8|37304.9|37284.9|37314.9|37294.9|37264.2|37244.2|76
1684405500000|2023-05-18 10:25:00|37306.7|37286.7|37291.7|37271.7|37314.9|37294.9|37287.4|37267.4|59
1684405800000|2023-05-18 10:30:00|37293.3|37273.3|37285.8|37265.8|37303.3|37283.3|37280.8|37260.8|75
1684406100000|2023-05-18 10:35:00|37284.2|37264.2|37338.3|37318.3|37338.3|37318.3|37284.2|37264.2|78
1684406400000|2023-05-18 10:40:00|37339.9|37319.9|37311.5|37291.5|37340.8|37320.8|37309.9|37289.9|138
1684406700000|2023-05-18 10:45:00|37314|37294|37341.5|37321.5|37355.6|37335.6|37314|37294|104
1684407000000|2023-05-18 10:50:00|37339|37319|37354|37334|37358.1|37338.1|37331.5|37311.5|94
1684407300000|2023-05-18 10:55:00|37352.4|37332.4|37341.5|37321.5|37359|37339|37339.9|37319.9|90
1684407600000|2023-05-18 11:00:00|37339.9|37319.9|37341.5|37321.5|37364|37344|37338.1|37318.1|85
1684407900000|2023-05-18 11:05:00|37339|37319|37300.2|37280.2|37341.5|37321.5|37290.2|37270.2|253
1684408200000|2023-05-18 11:10:00|37301.8|37281.8|37321.8|37301.8|37326.8|37306.8|37301.8|37281.8|57
1684408500000|2023-05-18 11:15:00|37320.2|37300.2|37318.6|37298.6|37325.2|37305.2|37304.3|37284.3|61
1684408800000|2023-05-18 11:20:00|37316.1|37296.1|37265.2|37245.2|37320.2|37300.2|37265.2|37245.2|105
1684409100000|2023-05-18 11:25:00|37264.3|37244.3|37274.3|37254.3|37284.3|37264.3|37246.1|37226.1|244
1684409400000|2023-05-18 11:30:00|37272.7|37252.7|37235.2|37215.2|37275.2|37255.2|37207.9|37187.9|385
1684409700000|2023-05-18 11:35:00|37236.8|37216.8|37235.9|37215.9|37257.7|37237.7|37220.2|37200.2|324
1684410000000|2023-05-18 11:40:00|37234.3|37214.3|37258.4|37238.4|37278.4|37258.4|37233.4|37213.4|196
1684410300000|2023-05-18 11:45:00|37260.9|37240.9|37258.4|37238.4|37271.6|37251.6|37253.4|37233.4|129
1684410600000|2023-05-18 11:50:00|37257.5|37237.5|37220.2|37200.2|37257.5|37237.5|37217.7|37197.7|223
1684410900000|2023-05-18 11:55:00|37221.1|37201.1|37170.2|37150.2|37225.2|37205.2|37157.7|37137.7|337
1684411200000|2023-05-18 12:00:00|37169.3|37149.3|37208.4|37188.4|37225.9|37205.9|37169.3|37149.3|410
1684411500000|2023-05-18 12:05:00|37206.8|37186.8|37188.4|37168.4|37208.4|37188.4|37188.4|37168.4|208
1684411800000|2023-05-18 12:10:00|37190.9|37170.9|37253.4|37233.4|37276.6|37256.6|37190.9|37170.9|429
1684412100000|2023-05-18 12:15:00|37256.8|37236.8|37205.9|37185.9|37263.4|37243.4|37205.9|37185.9|224
1684412400000|2023-05-18 12:20:00|37204.3|37184.3|37183.4|37163.4|37221.8|37201.8|37178.4|37158.4|135
1684412700000|2023-05-18 12:25:00|37186.6|37166.6|37190.9|37170.9|37205|37185|37186.6|37166.6|106
1684413000000|2023-05-18 12:30:00|37181.2|37161.2|37133.7|37113.7|37220.9|37200.9|37115.3|37095.3|644
1684413300000|2023-05-18 12:35:00|37132.8|37112.8|37165.3|37145.3|37203.5|37183.5|37127.8|37107.8|331
1684413600000|2023-05-18 12:40:00|37162.8|37142.8|37161|37141|37194.4|37174.4|37160.3|37140.3|248
1684413900000|2023-05-18 12:45:00|37158.5|37138.5|37129.4|37109.4|37207.8|37187.8|37129.4|37109.4|313
1684414200000|2023-05-18 12:50:00|37126.2|37106.2|37114.6|37094.6|37146.9|37126.9|37087.8|37067.8|897
1684414500000|2023-05-18 12:55:00|37112.1|37092.1|37067.1|37047.1|37124.6|37104.6|37047.1|37027.1|590
1684414800000|2023-05-18 13:00:00|37066.2|37046.2|37092.1|37072.1|37129.6|37109.6|37048.7|37028.7|1573
1684415100000|2023-05-18 13:05:00|37089.6|37069.6|37117.1|37097.1|37127.1|37107.1|37076.2|37056.2|715
1684415400000|2023-05-18 13:10:00|37118.7|37098.7|36997.1|36977.1|37131.2|37111.2|36996.2|36976.2|757
1684415700000|2023-05-18 13:15:00|36998.7|36978.7|36980.3|36960.3|37063.7|37043.7|36951.2|36931.2|683
1684416000000|2023-05-18 13:20:00|36976.2|36956.2|37002.8|36982.8|37020.3|37000.3|36976.2|36956.2|336
1684416300000|2023-05-18 13:25:00|37004.4|36984.4|37017.2|36997.2|37032.2|37012.2|36998.7|36978.7|322
1684416600000|2023-05-18 13:30:00|37013.1|36993.1|36897.2|36877.2|37013.1|36993.1|36892.2|36872.2|824
1684416900000|2023-05-18 13:35:00|36895.6|36875.6|36947.2|36927.2|36957.2|36937.2|36865.4|36845.4|930
1684417200000|2023-05-18 13:40:00|36945.6|36925.6|36964.7|36944.7|37029.7|37009.7|36929|36909|543
1684417500000|2023-05-18 13:45:00|36962.2|36942.2|36933.8|36913.8|36992.2|36972.2|36917.2|36897.2|582
1684417800000|2023-05-18 13:50:00|36935.4|36915.4|36968.8|36948.8|36968.8|36948.8|36919.7|36899.7|271
1684418100000|2023-05-18 13:55:00|36967.2|36947.2|37005.4|36985.4|37008.6|36988.6|36941.3|36921.3|329
1684418400000|2023-05-18 14:00:00|37007|36987|36926.3|36906.3|37023.8|37003.8|36921.3|36901.3|575
1684418700000|2023-05-18 14:05:00|36923.8|36903.8|36974.7|36954.7|37007.2|36987.2|36922.2|36902.2|219
1684419000000|2023-05-18 14:10:00|36976.3|36956.3|37009.7|36989.7|37042.2|37022.2|36968.1|36948.1|359
1684419300000|2023-05-18 14:15:00|37012.2|36992.2|37029.7|37009.7|37039.7|37019.7|36992.2|36972.2|415
1684419600000|2023-05-18 14:20:00|37027.2|37007.2|37014.1|36994.1|37061.3|37041.3|37007.2|36987.2|333
1684419900000|2023-05-18 14:25:00|37015.7|36995.7|37097.2|37077.2|37099.7|37079.7|37007.2|36987.2|423
1684420200000|2023-05-18 14:30:00|37098.8|37078.8|37067.3|37047.3|37116.3|37096.3|37057.3|37037.3|506
1684420500000|2023-05-18 14:35:00|37071.3|37051.3|37047.3|37027.3|37099.8|37079.8|37037.3|37017.3|265
1684420800000|2023-05-18 14:40:00|37043.8|37023.8|37019.8|36999.8|37043.8|37023.8|37002.3|36982.3|306
1684421100000|2023-05-18 14:45:00|37018.2|36998.2|37056.4|37036.4|37063.9|37043.9|37012.3|36992.3|351
1684421400000|2023-05-18 14:50:00|37054.8|37034.8|37035.2|37015.2|37055.4|37035.4|37013.9|36993.9|169
1684421700000|2023-05-18 14:55:00|37039.5|37019.5|37021.4|37001.4|37045.5|37025.5|37016.4|36996.4|158
1684422000000|2023-05-18 15:00:00|37020.5|37000.5|37045.5|37025.5|37053|37033|37010.5|36990.5|314
1684422300000|2023-05-18 15:05:00|37048.6|37028.6|37047.1|37027.1|37050.5|37030.5|37011.4|36991.4|255
1684422600000|2023-05-18 15:10:00|37048|37028|37028|37008|37050.5|37030.5|37015.5|36995.5|344
1684422900000|2023-05-18 15:15:00|37026.4|37006.4|36990.5|36970.5|37044.6|37024.6|36970.5|36950.5|315
1684423200000|2023-05-18 15:20:00|36993|36973|36974.8|36954.8|36995.5|36975.5|36959.8|36939.8|264
1684423500000|2023-05-18 15:25:00|36976.4|36956.4|37038|37018|37038|37018|36976.4|36956.4|400
1684423800000|2023-05-18 15:30:00|37037.1|37017.1|37019.8|36999.8|37040.5|37020.5|37015.5|36995.5|405
1684424100000|2023-05-18 15:35:00|37018.9|36998.9|37027.3|37007.3|37044.6|37024.6|37003.9|36983.9|404
1684424400000|2023-05-18 15:40:00|37028.9|37008.9|37026.4|37006.4|37035.5|37015.5|37004.8|36984.8|217
1684424700000|2023-05-18 15:45:00|37024.9|37004.9|37014.9|36994.9|37036.4|37016.4|36987.4|36967.4|521
1684425000000|2023-05-18 15:50:00|37013.9|36993.9|36969.9|36949.9|37013.9|36993.9|36967.4|36947.4|501
1684425300000|2023-05-18 15:55:00|36971.4|36951.4|36980.5|36960.5|37002.4|36982.4|36967.4|36947.4|388
1684425600000|2023-05-18 16:00:00|36979|36959|37024|37004|37024|37004|36979|36959|230
1684425900000|2023-05-18 16:05:00|37026.5|37006.5|37024|37004|37033|37013|37009|36989|272
1684426200000|2023-05-18 16:10:00|37023.1|37003.1|36987.4|36967.4|37024|37004|36987.4|36967.4|179
1684426500000|2023-05-18 16:15:00|36984.9|36964.9|36969.9|36949.9|37005.6|36985.6|36969.9|36949.9|289
1684426800000|2023-05-18 16:20:00|36970.8|36950.8|36939.2|36919.2|36977.4|36957.4|36931.1|36911.1|354
1684427100000|2023-05-18 16:25:00|36940.8|36920.8|36933.3|36913.3|36940.8|36920.8|36910.2|36890.2|318
1684427400000|2023-05-18 16:30:00|36931.7|36911.7|36942.4|36922.4|36951.5|36931.5|36929.2|36909.2|291
1684427700000|2023-05-18 16:35:00|36946.5|36926.5|36914.3|36894.3|36958.3|36938.3|36909.3|36889.3|260
1684428000000|2023-05-18 16:40:00|36916.8|36896.8|36914.3|36894.3|36930.8|36910.8|36906.1|36886.1|343
1684428300000|2023-05-18 16:45:00|36919.3|36899.3|36924.3|36904.3|36937.4|36917.4|36914.3|36894.3|368
1684428600000|2023-05-18 16:50:00|36922.7|36902.7|36944.3|36924.3|36945.9|36925.9|36919.3|36899.3|332
1684428900000|2023-05-18 16:55:00|36945.9|36925.9|36948.6|36928.6|36962.5|36942.5|36932.7|36912.7|1232
1684429200000|2023-05-18 17:00:00|36951.1|36931.1|36948.6|36928.6|36961.1|36941.1|36939.5|36919.5|220
1684429500000|2023-05-18 17:05:00|36946.1|36926.1|36941.1|36921.1|36952.7|36932.7|36936.1|36916.1|131
1684429800000|2023-05-18 17:10:00|36940.2|36920.2|36923.6|36903.6|36941.1|36921.1|36921.1|36901.1|126
1684430100000|2023-05-18 17:15:00|36926.1|36906.1|36931.2|36911.2|36936.2|36916.2|36923.6|36903.6|20
1684430400000|2023-05-18 17:20:00|36932.7|36912.7|36949.3|36929.3|36964.3|36944.3|36932.7|36912.7|129
1684430700000|2023-05-18 17:25:00|36946.8|36926.8|36937.5|36917.5|36951.2|36931.2|36929.3|36909.3|167
1684431000000|2023-05-18 17:30:00|36939.3|36919.3|36939.3|36919.3|36949.3|36929.3|36931.2|36911.2|49
1684431300000|2023-05-18 17:35:00|36937.8|36917.8|36919.6|36899.6|36937.8|36917.8|36916.2|36896.2|41
1684431600000|2023-05-18 17:40:00|36918.7|36898.7|36921.2|36901.2|36924.3|36904.3|36916.2|36896.2|58
1684431900000|2023-05-18 17:45:00|36918.7|36898.7|36936.9|36916.9|36943.4|36923.4|36916.2|36896.2|173
1684432200000|2023-05-18 17:50:00|36937.8|36917.8|36936.2|36916.2|36937.8|36917.8|36931.2|36911.2|53
1684432500000|2023-05-18 17:55:00|36931.2|36911.2|36926.2|36906.2|36936.2|36916.2|36918.7|36898.7|71
1684432800000|2023-05-18 18:00:00|36923.7|36903.7|36943.7|36923.7|36943.7|36923.7|36921.2|36901.2|49
1684433100000|2023-05-18 18:05:00|36945.3|36925.3|36936.2|36916.2|36945.3|36925.3|36926.2|36906.2|31
1684433400000|2023-05-18 18:10:00|36935.3|36915.3|36933.7|36913.7|36936.2|36916.2|36928.7|36908.7|36
1684433700000|2023-05-18 18:15:00|36932.2|36912.2|36941.2|36921.2|36941.2|36921.2|36931.2|36911.2|65
1684434000000|2023-05-18 18:20:00|36944.9|36924.9|36988.8|36968.8|36988.8|36968.8|36944.9|36924.9|116
1684434300000|2023-05-18 18:25:00|36990.3|36970.3|37008.8|36988.8|37011.3|36991.3|36986.3|36966.3|152
1684434600000|2023-05-18 18:30:00|37011.3|36991.3|37006.3|36986.3|37018.8|36998.8|37006.3|36986.3|92
1684434900000|2023-05-18 18:35:00|37007.2|36987.2|37001.3|36981.3|37011.3|36991.3|37001.3|36981.3|73
1684435200000|2023-05-18 18:40:00|36996.3|36976.3|36986.3|36966.3|36996.3|36976.3|36982.2|36962.2|92
1684435500000|2023-05-18 18:45:00|36987.2|36967.2|37003.8|36983.8|37003.8|36983.8|36984.7|36964.7|68
1684435800000|2023-05-18 18:50:00|37005.4|36985.4|37005.4|36985.4|37016.3|36996.3|37003.8|36983.8|40
1684436100000|2023-05-18 18:55:00|37006.3|36986.3|36996.3|36976.3|37006.3|36986.3|36996.3|36976.3|22
1684436400000|2023-05-18 19:00:00|36997.9|36977.9|37003.8|36983.8|37006.3|36986.3|36997.9|36977.9|48
1684436700000|2023-05-18 19:05:00|37002.2|36982.2|37006.3|36986.3|37006.3|36986.3|37001.3|36981.3|16
1684437000000|2023-05-18 19:10:00|37008.8|36988.8|37006.3|36986.3|37011.3|36991.3|37003.2|36983.2|79
1684437300000|2023-05-18 19:15:00|37008.8|36988.8|37013.8|36993.8|37017|36997|37008.8|36988.8|85
1684437600000|2023-05-18 19:20:00|37015.4|36995.4|37005.4|36985.4|37016.3|36996.3|37001.3|36981.3|27
1684437900000|2023-05-18 19:25:00|37003.8|36983.8|37000.4|36980.4|37005.4|36985.4|37000.4|36980.4|28
1684438200000|2023-05-18 19:30:00|36997.9|36977.9|37002|36982|37002|36982|36996.3|36976.3|22
1684438500000|2023-05-18 19:35:00|37000.4|36980.4|36996.4|36976.4|37000.4|36980.4|36995.4|36975.4|53
1684438800000|2023-05-18 19:40:00|36997.9|36977.9|37025.4|37005.4|37025.4|37005.4|36997.9|36977.9|104
1684439100000|2023-05-18 19:45:00|37027|37007|37036.4|37016.4|37041.4|37021.4|37027|37007|62
1684439400000|2023-05-18 19:50:00|37038.2|37018.2|37036.4|37016.4|37046.4|37026.4|37036.4|37016.4|56
1684439700000|2023-05-18 19:55:00|37034.5|37014.5|37026.4|37006.4|37036.4|37016.4|37022.3|37002.3|120
1684440000000|2023-05-18 20:00:00|37023.9|37003.9|37025.5|37005.5|37030.5|37010.5|37023.9|37003.9|45
1684440300000|2023-05-18 20:05:00|37024.6|37004.6|37025.5|37005.5|37025.5|37005.5|37024.6|37004.6|10
1684440600000|2023-05-18 20:10:00|37026.4|37006.4|37025.5|37005.5|37026.4|37006.4|37025.5|37005.5|20
1684440900000|2023-05-18 20:15:00|37026.4|37006.4|37029.6|37009.6|37030.5|37010.5|37026.4|37006.4|12
1684441200000|2023-05-18 20:20:00|37028.7|37008.7|37015.5|36995.5|37028.7|37008.7|37014.6|36994.6|122
1684441500000|2023-05-18 20:25:00|37017.1|36997.1|37017.1|36997.1|37017.1|36997.1|37017.1|36997.1|10
1684441800000|2023-05-18 20:30:00|37018.7|36998.7|37016.2|36996.2|37019.6|36999.6|37016.2|36996.2|35
1684442100000|2023-05-18 20:35:00|37013|36993|37016.5|36996.5|37016.5|36996.5|37011.4|36991.4|64
1684442400000|2023-05-18 20:40:00|37018|36998|37026.5|37006.5|37026.5|37006.5|37018|36998|21
1684442700000|2023-05-18 20:45:00|37023.3|37003.3|37016.5|36996.5|37023.3|37003.3|37016.5|36996.5|24
1684443000000|2023-05-18 20:50:00|37014|36994|37016.5|36996.5|37016.5|36996.5|37011.5|36991.5|34
1684443300000|2023-05-18 20:55:00|37018|36998|37009|36989|37018|36998|37004.9|36984.9|51
1684447200000|2023-05-18 22:00:00|36972.8|36952.8|37034.1|37014.1|37034.1|37014.1|36972.8|36952.8|41
1684447500000|2023-05-18 22:05:00|37033.2|37013.2|37069.1|37049.1|37069.1|37049.1|37033.2|37013.2|111
1684447800000|2023-05-18 22:10:00|37070|37050|37064.1|37044.1|37071.6|37051.6|37064.1|37044.1|31
1684448100000|2023-05-18 22:15:00|37062.5|37042.5|37054.1|37034.1|37062.5|37042.5|37051.6|37031.6|37
1684448400000|2023-05-18 22:20:00|37056.6|37036.6|37049.1|37029.1|37056.6|37036.6|37046.6|37026.6|11
1684448700000|2023-05-18 22:25:00|37046.6|37026.6|37044.1|37024.1|37046.6|37026.6|37044.1|37024.1|11
1684449000000|2023-05-18 22:30:00|37046.6|37026.6|37051.6|37031.6|37054.1|37034.1|37046.6|37026.6|12
1684449300000|2023-05-18 22:35:00|37050.7|37030.7|37050.1|37030.1|37051.6|37031.6|37044.1|37024.1|41
1684449600000|2023-05-18 22:40:00|37052.6|37032.6|37050.7|37030.7|37055.7|37035.7|37050.7|37030.7|10
1684449900000|2023-05-18 22:45:00|37049.1|37029.1|37047.6|37027.6|37050.1|37030.1|37047.6|37027.6|5
1684450200000|2023-05-18 22:50:00|37048.5|37028.5|37055.7|37035.7|37055.7|37035.7|37048.5|37028.5|10
1684450500000|2023-05-18 22:55:00|37054.2|37034.2|37052.6|37032.6|37054.2|37034.2|37052.6|37032.6|7
1684450800000|2023-05-18 23:00:00|37051|37031|37036.7|37016.7|37051|37031|37036.7|37016.7|28
1684451100000|2023-05-18 23:05:00|37035.1|37015.1|37031.7|37011.7|37035.1|37015.1|37026.7|37006.7|18
1684451400000|2023-05-18 23:10:00|37034.2|37014.2|37036.7|37016.7|37036.7|37016.7|37031.7|37011.7|8
1684451700000|2023-05-18 23:15:00|37037.6|37017.6|37036.7|37016.7|37037.6|37017.6|37036.7|37016.7|3
1684452000000|2023-05-18 23:20:00|37037.6|37017.6|37044.2|37024.2|37044.2|37024.2|37037.6|37017.6|22
1684452300000|2023-05-18 23:25:00|37045.1|37025.1|37050.1|37030.1|37056.7|37036.7|37045.1|37025.1|13
1684452600000|2023-05-18 23:30:00|37049.2|37029.2|37040.1|37020.1|37049.2|37029.2|37036.7|37016.7|18
1684452900000|2023-05-18 23:35:00|37039.2|37019.2|37044.2|37024.2|37044.2|37024.2|37036.7|37016.7|3
1684453200000|2023-05-18 23:40:00|37042.6|37022.6|37045.8|37025.8|37045.8|37025.8|37042.6|37022.6|6
1684453500000|2023-05-18 23:45:00|37047.4|37027.4|37049.2|37029.2|37049.2|37029.2|37046.7|37026.7|6
1684453800000|2023-05-18 23:50:00|37046.7|37026.7|37036.7|37016.7|37050.8|37030.8|37036.7|37016.7|27
1684454100000|2023-05-18 23:55:00|37034.2|37014.2|37023.3|37003.3|37034.2|37014.2|37021.7|37001.7|24
1684454400000|2023-05-19 00:00:00|37024.2|37004.2|37034.3|37014.3|37041.8|37021.8|37014.3|36994.3|119
1684454700000|2023-05-19 00:05:00|37031.8|37011.8|37011.8|36991.8|37034.3|37014.3|37001.8|36981.8|56
1684455000000|2023-05-19 00:10:00|37014.3|36994.3|37019.3|36999.3|37025.2|37005.2|37013.3|36993.3|44
1684455300000|2023-05-19 00:15:00|37020.8|37000.8|37013.3|36993.3|37027.7|37007.7|37011.8|36991.8|19
1684455600000|2023-05-19 00:20:00|37016.8|36996.8|37034.3|37014.3|37036.8|37016.8|37015.2|36995.2|22
1684455900000|2023-05-19 00:25:00|37037.7|37017.7|37036.8|37016.8|37046.8|37026.8|37032.7|37012.7|52
1684456200000|2023-05-19 00:30:00|37035.2|37015.2|37036.8|37016.8|37045.2|37025.2|37031.8|37011.8|13
1684456500000|2023-05-19 00:35:00|37039.3|37019.3|37035.2|37015.2|37043.4|37023.4|37035.2|37015.2|12
1684456800000|2023-05-19 00:40:00|37034.3|37014.3|37035.2|37015.2|37040.2|37020.2|37034.3|37014.3|15
1684457100000|2023-05-19 00:45:00|37032.7|37012.7|37021.8|37001.8|37033.4|37013.4|37019.3|36999.3|25
1684457400000|2023-05-19 00:50:00|37020.3|37000.3|37046.8|37026.8|37046.8|37026.8|37016.8|36996.8|27
1684457700000|2023-05-19 00:55:00|37044.3|37024.3|37024.3|37004.3|37051.8|37031.8|37024.3|37004.3|53
1684458000000|2023-05-19 01:00:00|37021.8|37001.8|37070.3|37050.3|37076.8|37056.8|37000.3|36980.3|362
1684458300000|2023-05-19 01:05:00|37068.7|37048.7|37051.9|37031.9|37068.7|37048.7|37032.8|37012.8|139
1684458600000|2023-05-19 01:10:00|37050.3|37030.3|37029.4|37009.4|37066.9|37046.9|37029.4|37009.4|141
1684458900000|2023-05-19 01:15:00|37027.8|37007.8|36986.9|36966.9|37040.3|37020.3|36950.3|36930.3|256
1684459200000|2023-05-19 01:20:00|36985.3|36965.3|36956.9|36936.9|37006.9|36986.9|36951.9|36931.9|296
1684459500000|2023-05-19 01:25:00|36955.3|36935.3|36961.9|36941.9|36984.4|36964.4|36946.9|36926.9|101
1684459800000|2023-05-19 01:30:00|36956.9|36936.9|36929.4|36909.4|36956.9|36936.9|36917.8|36897.8|166
1684460100000|2023-05-19 01:35:00|36931|36911|36926.9|36906.9|36936|36916|36906.9|36886.9|122
1684460400000|2023-05-19 01:40:00|36928.5|36908.5|36954.4|36934.4|36956.9|36936.9|36918.8|36898.8|91
1684460700000|2023-05-19 01:45:00|36952.8|36932.8|36911.9|36891.9|36964.4|36944.4|36890.3|36870.3|102
1684461000000|2023-05-19 01:50:00|36913.5|36893.5|36915.4|36895.4|36929.4|36909.4|36870.3|36850.3|147
1684461300000|2023-05-19 01:55:00|36914.4|36894.4|36870.4|36850.4|36919.4|36899.4|36870.4|36850.4|137
1684461600000|2023-05-19 02:00:00|36869.4|36849.4|36840.4|36820.4|36874.4|36854.4|36826.9|36806.9|309
1684461900000|2023-05-19 02:05:00|36836.9|36816.9|36891.9|36871.9|36901|36881|36834.4|36814.4|126
1684462200000|2023-05-19 02:10:00|36893.5|36873.5|36930.4|36910.4|36938.5|36918.5|36891.9|36871.9|135
1684462500000|2023-05-19 02:15:00|36931.9|36911.9|36924.5|36904.5|36941|36921|36922|36902|31
1684462800000|2023-05-19 02:20:00|36923.5|36903.5|36937.6|36917.6|36942|36922|36920.4|36900.4|56
1684463100000|2023-05-19 02:25:00|36941|36921|36967|36947|36967|36947|36939.5|36919.5|32
1684463400000|2023-05-19 02:30:00|36965.4|36945.4|37009.5|36989.5|37028.5|37008.5|36964.5|36944.5|195
1684463700000|2023-05-19 02:35:00|37012|36992|36995.4|36975.4|37014.5|36994.5|36978.5|36958.5|95
1684464000000|2023-05-19 02:40:00|36994.5|36974.5|37128.6|37108.6|37128.6|37108.6|36994.5|36974.5|281
1684464300000|2023-05-19 02:45:00|37129.5|37109.5|37114.5|37094.5|37132|37112|37084.5|37064.5|225
1684464600000|2023-05-19 02:50:00|37119.5|37099.5|37211.1|37191.1|37219.5|37199.5|37112|37092|527
1684464900000|2023-05-19 02:55:00|37213.6|37193.6|37249.5|37229.5|37256.1|37236.1|37213.6|37193.6|366
1684465200000|2023-05-19 03:00:00|37247.9|37227.9|37192|37172|37247.9|37227.9|37189.5|37169.5|204
1684465500000|2023-05-19 03:05:00|37189.5|37169.5|37158.6|37138.6|37189.5|37169.5|37144.5|37124.5|139
1684465800000|2023-05-19 03:10:00|37160.2|37140.2|37204.5|37184.5|37222|37202|37159.5|37139.5|135
1684466100000|2023-05-19 03:15:00|37207|37187|37239.5|37219.5|37258.6|37238.6|37199.5|37179.5|136
1684466400000|2023-05-19 03:20:00|37238.6|37218.6|37187.1|37167.1|37238.6|37218.6|37159.5|37139.5|166
1684466700000|2023-05-19 03:25:00|37188.6|37168.6|37164.6|37144.6|37202.1|37182.1|37142.1|37122.1|133
1684467000000|2023-05-19 03:30:00|37163|37143|37177.1|37157.1|37184.6|37164.6|37154.6|37134.6|61
1684467300000|2023-05-19 03:35:00|37176.1|37156.1|37197.1|37177.1|37198.6|37178.6|37174.6|37154.6|64
1684467600000|2023-05-19 03:40:00|37199.6|37179.6|37192.1|37172.1|37199.6|37179.6|37189.6|37169.6|32
1684467900000|2023-05-19 03:45:00|37191.1|37171.1|37184.6|37164.6|37194.6|37174.6|37180.5|37160.5|29
1684468200000|2023-05-19 03:50:00|37183.7|37163.7|37182.1|37162.1|37187.1|37167.1|37174.6|37154.6|12
1684468500000|2023-05-19 03:55:00|37184.6|37164.6|37187.1|37167.1|37189.6|37169.6|37182.1|37162.1|23
1684468800000|2023-05-19 04:00:00|37184|37164|37164.6|37144.6|37187.1|37167.1|37164.6|37144.6|17
1684469100000|2023-05-19 04:05:00|37162.1|37142.1|37159.6|37139.6|37169.6|37149.6|37154.6|37134.6|26
1684469400000|2023-05-19 04:10:00|37158.1|37138.1|37179.6|37159.6|37182.1|37162.1|37157.1|37137.1|28
1684469700000|2023-05-19 04:15:00|37178.1|37158.1|37194.6|37174.6|37197.1|37177.1|37177.1|37157.1|27
1684470000000|2023-05-19 04:20:00|37192.1|37172.1|37192.1|37172.1|37197.1|37177.1|37187.1|37167.1|28
1684470300000|2023-05-19 04:25:00|37189.6|37169.6|37168.7|37148.7|37189.6|37169.6|37167.1|37147.1|12
1684470600000|2023-05-19 04:30:00|37167.1|37147.1|37160.3|37140.3|37167.1|37147.1|37149.7|37129.7|161
1684470900000|2023-05-19 04:35:00|37162.8|37142.8|37167.8|37147.8|37170.3|37150.3|37155.3|37135.3|27
1684471200000|2023-05-19 04:40:00|37169.4|37149.4|37145.3|37125.3|37172.8|37152.8|37145.3|37125.3|58
1684471500000|2023-05-19 04:45:00|37143.7|37123.7|37158.7|37138.7|37163.7|37143.7|37142.2|37122.2|30
1684471800000|2023-05-19 04:50:00|37157.8|37137.8|37160.3|37140.3|37165.3|37145.3|37155.3|37135.3|30
1684472100000|2023-05-19 04:55:00|37158.7|37138.7|37162.8|37142.8|37165.3|37145.3|37157.8|37137.8|13
1684472400000|2023-05-19 05:00:00|37165.3|37145.3|37127.8|37107.8|37165.3|37145.3|37122.8|37102.8|62
1684472700000|2023-05-19 05:05:00|37129.4|37109.4|37122.8|37102.8|37147.8|37127.8|37122.8|37102.8|43
1684473000000|2023-05-19 05:10:00|37124.4|37104.4|37152.8|37132.8|37155.3|37135.3|37124.4|37104.4|21
1684473300000|2023-05-19 05:15:00|37151.3|37131.3|37127.8|37107.8|37151.3|37131.3|37127.8|37107.8|25
1684473600000|2023-05-19 05:20:00|37126.3|37106.3|37137.9|37117.9|37145.4|37125.4|37120.3|37100.3|27
1684473900000|2023-05-19 05:25:00|37135.4|37115.4|37140.4|37120.4|37140.4|37120.4|37118.8|37098.8|47
1684474200000|2023-05-19 05:30:00|37138.8|37118.8|37144.7|37124.7|37158.8|37138.8|37085.4|37065.4|180
1684474500000|2023-05-19 05:35:00|37143.8|37123.8|37147.9|37127.9|37172.9|37152.9|37115.4|37095.4|128
1684474800000|2023-05-19 05:40:00|37149.4|37129.4|37180.4|37160.4|37180.4|37160.4|37137.9|37117.9|76
1684475100000|2023-05-19 05:45:00|37184.4|37164.4|37172.9|37152.9|37221.9|37201.9|37167.9|37147.9|136
1684475400000|2023-05-19 05:50:00|37173.8|37153.8|37172.9|37152.9|37185.4|37165.4|37137.9|37117.9|102
1684475700000|2023-05-19 05:55:00|37170.4|37150.4|37170.4|37150.4|37180.4|37160.4|37127.9|37107.9|91
1684476000000|2023-05-19 06:00:00|37168.8|37148.8|37167.9|37147.9|37184.5|37164.5|37131.3|37111.3|245
1684476300000|2023-05-19 06:05:00|37165.4|37145.4|37265.4|37245.4|37265.4|37245.4|37157.9|37137.9|143
1684476600000|2023-05-19 06:10:00|37262.9|37242.9|37262.9|37242.9|37274.5|37254.5|37230.4|37210.4|128
1684476900000|2023-05-19 06:15:00|37265.4|37245.4|37212.9|37192.9|37265.4|37245.4|37212.9|37192.9|159
1684477200000|2023-05-19 06:20:00|37210.4|37190.4|37282.9|37262.9|37317|37297|37210.4|37190.4|223
1684477500000|2023-05-19 06:25:00|37284.5|37264.5|37296.1|37276.1|37303.9|37283.9|37263.9|37243.9|172
1684477800000|2023-05-19 06:30:00|37293.6|37273.6|37226.1|37206.1|37296.1|37276.1|37221.1|37201.1|247
1684478100000|2023-05-19 06:35:00|37228.6|37208.6|37251.1|37231.1|37271.1|37251.1|37223.6|37203.6|164
1684478400000|2023-05-19 06:40:00|37252.6|37232.6|37263.6|37243.6|37266.1|37246.1|37226.1|37206.1|182
1684478700000|2023-05-19 06:45:00|37265.1|37245.1|37303.9|37283.9|37303.9|37283.9|37261.1|37241.1|155
1684479000000|2023-05-19 06:50:00|37307|37287|37311.1|37291.1|37321.1|37301.1|37285.5|37265.5|169
1684479300000|2023-05-19 06:55:00|37313.6|37293.6|37326.1|37306.1|37340.2|37320.2|37286.4|37266.4|275
1684479600000|2023-05-19 07:00:00|37307.4|37287.4|37346.1|37326.1|37352.1|37332.1|37296.1|37276.1|293
1684479900000|2023-05-19 07:05:00|37347.1|37327.1|37368.6|37348.6|37415.2|37395.2|37347.1|37327.1|280
1684480200000|2023-05-19 07:10:00|37371.1|37351.1|37324.9|37304.9|37387.1|37367.1|37324.9|37304.9|118
1684480500000|2023-05-19 07:15:00|37329|37309|37356.1|37336.1|37356.1|37336.1|37298|37278|167
1684480800000|2023-05-19 07:20:00|37354.6|37334.6|37326.1|37306.1|37354.6|37334.6|37311.1|37291.1|89
1684481100000|2023-05-19 07:25:00|37327.7|37307.7|37361.1|37341.1|37366.1|37346.1|37327.7|37307.7|90
1684481400000|2023-05-19 07:30:00|37363.6|37343.6|37398.7|37378.7|37418.7|37398.7|37363.6|37343.6|148
1684481700000|2023-05-19 07:35:00|37397.1|37377.1|37431.2|37411.2|37447.1|37427.1|37388.7|37368.7|192
1684482000000|2023-05-19 07:40:00|37429.6|37409.6|37391.2|37371.2|37437.1|37417.1|37372.7|37352.7|193
1684482300000|2023-05-19 07:45:00|37393.7|37373.7|37406.2|37386.2|37427.7|37407.7|37384.6|37364.6|86
1684482600000|2023-05-19 07:50:00|37404.6|37384.6|37513.7|37493.7|37517.1|37497.1|37401.2|37381.2|375
1684482900000|2023-05-19 07:55:00|37512.1|37492.1|37505.6|37485.6|37541.2|37521.2|37487.1|37467.1|253
1684483200000|2023-05-19 08:00:00|37503.1|37483.1|37493.7|37473.7|37504|37484|37463.7|37443.7|272
1684483500000|2023-05-19 08:05:00|37492.1|37472.1|37452.1|37432.1|37492.1|37472.1|37450.3|37430.3|192
1684483800000|2023-05-19 08:10:00|37450.6|37430.6|37466.2|37446.2|37471.2|37451.2|37424.6|37404.6|152
1684484100000|2023-05-19 08:15:00|37464.7|37444.7|37476.2|37456.2|37488.7|37468.7|37451.2|37431.2|110
1684484400000|2023-05-19 08:20:00|37474.7|37454.7|37461.2|37441.2|37474.7|37454.7|37451.2|37431.2|223
1684484700000|2023-05-19 08:25:00|37459.7|37439.7|37457.2|37437.2|37484.7|37464.7|37452.2|37432.2|81
1684485000000|2023-05-19 08:30:00|37455.6|37435.6|37489.7|37469.7|37504.7|37484.7|37449.7|37429.7|187
1684485300000|2023-05-19 08:35:00|37491.2|37471.2|37513.7|37493.7|37521.2|37501.2|37471.2|37451.2|166
1684485600000|2023-05-19 08:40:00|37508.7|37488.7|37438.4|37418.4|37508.7|37488.7|37418.8|37398.8|233
1684485900000|2023-05-19 08:45:00|37436.9|37416.9|37450.3|37430.3|37464.4|37444.4|37421.9|37401.9|165
1684486200000|2023-05-19 08:50:00|37451.9|37431.9|37461.9|37441.9|37483.4|37463.4|37451.9|37431.9|91
1684486500000|2023-05-19 08:55:00|37459.4|37439.4|37511.9|37491.9|37516.9|37496.9|37459.4|37439.4|109
1684486800000|2023-05-19 09:00:00|37510.3|37490.3|37574.4|37554.4|37579.4|37559.4|37510.3|37490.3|446
1684487100000|2023-05-19 09:05:00|37575.9|37555.9|37556.3|37536.3|37579.4|37559.4|37556.3|37536.3|382
1684487400000|2023-05-19 09:10:00|37553.8|37533.8|37541.3|37521.3|37570.7|37550.7|37541.3|37521.3|78
1684487700000|2023-05-19 09:15:00|37543.8|37523.8|37541.3|37521.3|37546.3|37526.3|37529.7|37509.7|101
1684488000000|2023-05-19 09:20:00|37539.7|37519.7|37536.3|37516.3|37541.3|37521.3|37523.8|37503.8|87
1684488300000|2023-05-19 09:25:00|37538.8|37518.8|37486.3|37466.3|37538.8|37518.8|37486.3|37466.3|85
1684488600000|2023-05-19 09:30:00|37484.8|37464.8|37528.8|37508.8|37532.3|37512.3|37483.8|37463.8|132
1684488900000|2023-05-19 09:35:00|37531.3|37511.3|37588.8|37568.8|37590.7|37570.7|37510.4|37490.4|303
1684489200000|2023-05-19 09:40:00|37586.3|37566.3|37578.8|37558.8|37595.4|37575.4|37551.3|37531.3|120
1684489500000|2023-05-19 09:45:00|37581.3|37561.3|37586.3|37566.3|37586.3|37566.3|37561.3|37541.3|55
1684489800000|2023-05-19 09:50:00|37587.9|37567.9|37577.9|37557.9|37612|37592|37577.9|37557.9|158
1684490100000|2023-05-19 09:55:00|37576.3|37556.3|37563.9|37543.9|37576.4|37556.4|37556.3|37536.3|59
1684490400000|2023-05-19 10:00:00|37566.4|37546.4|37503.9|37483.9|37566.4|37546.4|37499.8|37479.8|210
1684490700000|2023-05-19 10:05:00|37501.4|37481.4|37476.4|37456.4|37511.4|37491.4|37468.9|37448.9|151
1684491000000|2023-05-19 10:10:00|37474.8|37454.8|37491.4|37471.4|37495.4|37475.4|37473.9|37453.9|110
1684491300000|2023-05-19 10:15:00|37493.9|37473.9|37458.9|37438.9|37493.9|37473.9|37453.9|37433.9|171
1684491600000|2023-05-19 10:20:00|37456.4|37436.4|37466.4|37446.4|37481.4|37461.4|37456.4|37436.4|82
1684491900000|2023-05-19 10:25:00|37463.9|37443.9|37481.4|37461.4|37496.4|37476.4|37463.9|37443.9|89
1684492200000|2023-05-19 10:30:00|37483.9|37463.9|37456.4|37436.4|37491.4|37471.4|37448.9|37428.9|71
1684492500000|2023-05-19 10:35:00|37458.9|37438.9|37468.9|37448.9|37476.4|37456.4|37456.4|37436.4|76
1684492800000|2023-05-19 10:40:00|37466.4|37446.4|37459.5|37439.5|37490.5|37470.5|37459.5|37439.5|274
1684493100000|2023-05-19 10:45:00|37461.1|37441.1|37479.5|37459.5|37493.6|37473.6|37461.1|37441.1|104
1684493400000|2023-05-19 10:50:00|37477|37457|37437|37417|37483.6|37463.6|37437|37417|100
1684493700000|2023-05-19 10:55:00|37439.5|37419.5|37444.5|37424.5|37464.5|37444.5|37437|37417|138
1684494000000|2023-05-19 11:00:00|37443|37423|37464.5|37444.5|37499.5|37479.5|37443|37423|146
1684494300000|2023-05-19 11:05:00|37462|37442|37434|37414|37508|37488|37428.9|37408.9|174
1684494600000|2023-05-19 11:10:00|37435.5|37415.5|37430.5|37410.5|37459|37439|37418|37398|98
1684494900000|2023-05-19 11:15:00|37434|37414|37425.5|37405.5|37440.5|37420.5|37413|37393|103
1684495200000|2023-05-19 11:20:00|37427.1|37407.1|37425.5|37405.5|37450.5|37430.5|37423|37403|114
1684495500000|2023-05-19 11:25:00|37428|37408|37449|37429|37454|37434|37396.5|37376.5|176
1684495800000|2023-05-19 11:30:00|37450.5|37430.5|37488|37468|37499|37479|37450.5|37430.5|295
1684496100000|2023-05-19 11:35:00|37489|37469|37495.5|37475.5|37508|37488|37469|37449|172
1684496400000|2023-05-19 11:40:00|37494|37474|37544|37524|37551.5|37531.5|37491.5|37471.5|237
1684496700000|2023-05-19 11:45:00|37542.4|37522.4|37515.6|37495.6|37546.5|37526.5|37509|37489|139
1684497000000|2023-05-19 11:50:00|37514|37494|37531.5|37511.5|37539|37519|37514|37494|84
1684497300000|2023-05-19 11:55:00|37530|37510|37539|37519|37540|37520|37522.5|37502.5|80
1684497600000|2023-05-19 12:00:00|37541.5|37521.5|37569|37549|37588.1|37568.1|37541.5|37521.5|338
1684497900000|2023-05-19 12:05:00|37566.5|37546.5|37553.1|37533.1|37566.5|37546.5|37536.5|37516.5|150
1684498200000|2023-05-19 12:10:00|37551.5|37531.5|37549|37529|37579|37559|37532.5|37512.5|421
1684498500000|2023-05-19 12:15:00|37548.1|37528.1|37611.2|37591.2|37611.2|37591.2|37539|37519|380
1684498800000|2023-05-19 12:20:00|37607.1|37587.1|37524.1|37504.1|37611.2|37591.2|37524.1|37504.1|476
1684499100000|2023-05-19 12:25:00|37523.1|37503.1|37552.2|37532.2|37554.7|37534.7|37504.7|37484.7|182
1684499400000|2023-05-19 12:30:00|37550.6|37530.6|37604.1|37584.1|37604.1|37584.1|37548.1|37528.1|384
1684499700000|2023-05-19 12:35:00|37605|37585|37640.6|37620.6|37648.1|37628.1|37605|37585|336
1684500000000|2023-05-19 12:40:00|37639.1|37619.1|37622.2|37602.2|37646.2|37626.2|37589.7|37569.7|301
1684500300000|2023-05-19 12:45:00|37620.6|37600.6|37649.7|37629.7|37667.2|37647.2|37619.7|37599.7|387
1684500600000|2023-05-19 12:50:00|37652.2|37632.2|37625.6|37605.6|37667.8|37647.8|37625.6|37605.6|286
1684500900000|2023-05-19 12:55:00|37620.6|37600.6|37689.1|37669.1|37714.1|37694.1|37613.1|37593.1|491
1684501200000|2023-05-19 13:00:00|37691.6|37671.6|37572.2|37552.2|37728.2|37708.2|37570.7|37550.7|1156
1684501500000|2023-05-19 13:05:00|37573.8|37553.8|37514.1|37494.1|37579.7|37559.7|37504.1|37484.1|643
1684501800000|2023-05-19 13:10:00|37511.6|37491.6|37455.7|37435.7|37547.2|37527.2|37449.1|37429.1|639
1684502100000|2023-05-19 13:15:00|37458.2|37438.2|37476.6|37456.6|37489.1|37469.1|37428.5|37408.5|309
1684502400000|2023-05-19 13:20:00|37474.1|37454.1|37469.1|37449.1|37481.6|37461.6|37433.2|37413.2|286
1684502700000|2023-05-19 13:25:00|37467.6|37447.6|37384.1|37364.1|37467.6|37447.6|37350.7|37330.7|803
1684503000000|2023-05-19 13:30:00|37385.7|37365.7|37419.1|37399.1|37421.6|37401.6|37363.2|37343.2|420
1684503300000|2023-05-19 13:35:00|37422.6|37402.6|37396.7|37376.7|37444.8|37424.8|37371.7|37351.7|722
1684503600000|2023-05-19 13:40:00|37395.1|37375.1|37443.8|37423.8|37447.3|37427.3|37392.6|37372.6|639
1684503900000|2023-05-19 13:45:00|37442.3|37422.3|37453.2|37433.2|37487.9|37467.9|37442.3|37422.3|647
1684504200000|2023-05-19 13:50:00|37452.3|37432.3|37494.8|37474.8|37505.7|37485.7|37449.2|37429.2|485
1684504500000|2023-05-19 13:55:00|37495.7|37475.7|37453.2|37433.2|37502.3|37482.3|37439.2|37419.2|327
1684504800000|2023-05-19 14:00:00|37454.2|37434.2|37426.7|37406.7|37489.8|37469.8|37424.2|37404.2|355
1684505100000|2023-05-19 14:05:00|37425.7|37405.7|37364.2|37344.2|37436.7|37416.7|37360.7|37340.7|312
1684505400000|2023-05-19 14:10:00|37361.7|37341.7|37406.7|37386.7|37416.7|37396.7|37337.7|37317.7|421
1684505700000|2023-05-19 14:15:00|37408.3|37388.3|37429.2|37409.2|37441.7|37421.7|37392.7|37372.7|190
1684506000000|2023-05-19 14:20:00|37434.2|37414.2|37441.7|37421.7|37451.7|37431.7|37411.7|37391.7|211
1684506300000|2023-05-19 14:25:00|37443.3|37423.3|37459.2|37439.2|37462.3|37442.3|37426.7|37406.7|127
1684506600000|2023-05-19 14:30:00|37460.8|37440.8|37440.8|37420.8|37471.7|37451.7|37431.7|37411.7|163
1684506900000|2023-05-19 14:35:00|37441.7|37421.7|37436.7|37416.7|37441.7|37421.7|37404.2|37384.2|146
1684507200000|2023-05-19 14:40:00|37434.2|37414.2|37371.7|37351.7|37450.8|37430.8|37366.7|37346.7|215
1684507500000|2023-05-19 14:45:00|37369.2|37349.2|37321.8|37301.8|37372.3|37352.3|37284.2|37264.2|412
1684507800000|2023-05-19 14:50:00|37319.3|37299.3|37325.8|37305.8|37341.8|37321.8|37315.2|37295.2|323
1684508100000|2023-05-19 14:55:00|37326.8|37306.8|37371.8|37351.8|37374.3|37354.3|37324.3|37304.3|275
1684508400000|2023-05-19 15:00:00|37370.2|37350.2|37371.8|37351.8|37395.8|37375.8|37364.3|37344.3|194
1684508700000|2023-05-19 15:05:00|37370.2|37350.2|37350.8|37330.8|37391.8|37371.8|37341.8|37321.8|243
1684509000000|2023-05-19 15:10:00|37351.8|37331.8|37424.3|37404.3|37426.8|37406.8|37344.3|37324.3|438
1684509300000|2023-05-19 15:15:00|37425.2|37405.2|37512.4|37492.4|37538.3|37518.3|37392.7|37372.7|920
1684509600000|2023-05-19 15:20:00|37517.4|37497.4|37447.4|37427.4|37554.9|37534.9|37446.4|37426.4|737
1684509900000|2023-05-19 15:25:00|37451.4|37431.4|37448.9|37428.9|37504.9|37484.9|37442.4|37422.4|291
1684510200000|2023-05-19 15:30:00|37449.9|37429.9|37430.3|37410.3|37457.4|37437.4|37385.9|37365.9|555
1684510500000|2023-05-19 15:35:00|37431.8|37411.8|37334.3|37314.3|37438.4|37418.4|37329.3|37309.3|513
1684510800000|2023-05-19 15:40:00|37336.8|37316.8|37301.8|37281.8|37339.3|37319.3|37271.8|37251.8|578
1684511100000|2023-05-19 15:45:00|37300.3|37280.3|37356.8|37336.8|37379.3|37359.3|37296.8|37276.8|634
1684511400000|2023-05-19 15:50:00|37354.3|37334.3|37374.3|37354.3|37386.8|37366.8|37345.3|37325.3|382
1684511700000|2023-05-19 15:55:00|37376.8|37356.8|37376.8|37356.8|37405.9|37385.9|37341.8|37321.8|257
1684512000000|2023-05-19 16:00:00|37374.3|37354.3|37366.9|37346.9|37382.8|37362.8|37342.8|37322.8|150
1684512300000|2023-05-19 16:05:00|37364.4|37344.4|37326.9|37306.9|37366.9|37346.9|37326.9|37306.9|132
1684512600000|2023-05-19 16:10:00|37325.3|37305.3|37336.9|37316.9|37349.4|37329.4|37319.4|37299.4|116
1684512900000|2023-05-19 16:15:00|37334.4|37314.4|37346.9|37326.9|37355.3|37335.3|37319.4|37299.4|192
1684513200000|2023-05-19 16:20:00|37345.3|37325.3|37334.4|37314.4|37346.9|37326.9|37319.4|37299.4|194
1684513500000|2023-05-19 16:25:00|37329.4|37309.4|37319.4|37299.4|37336.9|37316.9|37304.4|37284.4|208
1684513800000|2023-05-19 16:30:00|37316.3|37296.3|37307.5|37287.5|37321.9|37301.9|37298.4|37278.4|389
1684514100000|2023-05-19 16:35:00|37309|37289|37347.5|37327.5|37350|37330|37298.4|37278.4|492
1684514400000|2023-05-19 16:40:00|37345.9|37325.9|37362.5|37342.5|37365|37345|37335.9|37315.9|179
1684514700000|2023-05-19 16:45:00|37365|37345|37360.6|37340.6|37370|37350|37354.4|37334.4|229
1684515000000|2023-05-19 16:50:00|37361.5|37341.5|37423.1|37403.1|37423.1|37403.1|37361.5|37341.5|409
1684515300000|2023-05-19 16:55:00|37420.6|37400.6|37382.5|37362.5|37423.1|37403.1|37359.4|37339.4|1614
1684515600000|2023-05-19 17:00:00|37384.1|37364.1|37412.5|37392.5|37432.5|37412.5|37382.5|37362.5|443
1684515900000|2023-05-19 17:05:00|37411|37391|37389.1|37369.1|37411|37391|37378.5|37358.5|134
1684516200000|2023-05-19 17:10:00|37387.5|37367.5|37377.5|37357.5|37387.5|37367.5|37370|37350|185
1684516500000|2023-05-19 17:15:00|37379.1|37359.1|37376|37356|37384.5|37364.5|37368.5|37348.5|132
1684516800000|2023-05-19 17:20:00|37373.5|37353.5|37359.5|37339.5|37373.5|37353.5|37354.5|37334.5|62
1684517100000|2023-05-19 17:25:00|37357.9|37337.9|37344.5|37324.5|37357.9|37337.9|37334.5|37314.5|81
1684517400000|2023-05-19 17:30:00|37342.9|37322.9|37347|37327|37347|37327|37327.9|37307.9|92
1684517700000|2023-05-19 17:35:00|37346|37326|37347.6|37327.6|37352|37332|37342.6|37322.6|67
1684518000000|2023-05-19 17:40:00|37349.1|37329.1|37347.6|37327.6|37355.1|37335.1|37337.6|37317.6|37
1684518300000|2023-05-19 17:45:00|37344.5|37324.5|37327.6|37307.6|37344.5|37324.5|37325.1|37305.1|60
1684518600000|2023-05-19 17:50:00|37325.1|37305.1|37332.6|37312.6|37333.2|37313.2|37315.1|37295.1|66
1684518900000|2023-05-19 17:55:00|37331|37311|37309.5|37289.5|37331|37311|37307|37287|70
1684519200000|2023-05-19 18:00:00|37308|37288|37297|37277|37309.5|37289.5|37284.5|37264.5|61
1684519500000|2023-05-19 18:05:00|37298.6|37278.6|37284.5|37264.5|37302|37282|37282|37262|34
1684519800000|2023-05-19 18:10:00|37282|37262|37282|37262|37284.5|37264.5|37276.1|37256.1|32
1684520100000|2023-05-19 18:15:00|37280.5|37260.5|37304.5|37284.5|37304.5|37284.5|37279.5|37259.5|25
1684520400000|2023-05-19 18:20:00|37303|37283|37314.5|37294.5|37319.5|37299.5|37301.1|37281.1|30
1684520700000|2023-05-19 18:25:00|37317|37297|37322.6|37302.6|37326.1|37306.1|37315.1|37295.1|41
1684521000000|2023-05-19 18:30:00|37321.1|37301.1|37327.6|37307.6|37327.6|37307.6|37312.6|37292.6|69
1684521300000|2023-05-19 18:35:00|37326.1|37306.1|37322.6|37302.6|37326.7|37306.7|37312.6|37292.6|52
1684521600000|2023-05-19 18:40:00|37321.7|37301.7|37317.7|37297.7|37322.6|37302.6|37302.7|37282.7|21
1684521900000|2023-05-19 18:45:00|37319.2|37299.2|37317.7|37297.7|37322.7|37302.7|37312.7|37292.7|51
1684522200000|2023-05-19 18:50:00|37320.2|37300.2|37336.7|37316.7|37336.7|37316.7|37317.7|37297.7|41
1684522500000|2023-05-19 18:55:00|37334.2|37314.2|37345.2|37325.2|37347.7|37327.7|37332.7|37312.7|27
1684522800000|2023-05-19 19:00:00|37346.7|37326.7|37336.1|37316.1|37347.7|37327.7|37336.1|37316.1|46
1684523100000|2023-05-19 19:05:00|37335.2|37315.2|37327.7|37307.7|37335.2|37315.2|37322.7|37302.7|12
1684523400000|2023-05-19 19:10:00|37329.2|37309.2|37332.7|37312.7|37335.2|37315.2|37327.7|37307.7|15
1684523700000|2023-05-19 19:15:00|37331.2|37311.2|37322.7|37302.7|37335.2|37315.2|37321.7|37301.7|11
1684524000000|2023-05-19 19:20:00|37324.2|37304.2|37322.7|37302.7|37324.2|37304.2|37315.2|37295.2|11
1684524300000|2023-05-19 19:25:00|37324.2|37304.2|37322.7|37302.7|37326.7|37306.7|37322.7|37302.7|15
1684524600000|2023-05-19 19:30:00|37321.8|37301.8|37312.7|37292.7|37322.7|37302.7|37311.2|37291.2|132
1684524900000|2023-05-19 19:35:00|37315.2|37295.2|37322.7|37302.7|37326.8|37306.8|37307.7|37287.7|58
1684525200000|2023-05-19 19:40:00|37321.8|37301.8|37332.7|37312.7|37337.7|37317.7|37312.7|37292.7|73
1684525500000|2023-05-19 19:45:00|37333.7|37313.7|37335.2|37315.2|37340.2|37320.2|37332.7|37312.7|30
1684525800000|2023-05-19 19:50:00|37333.7|37313.7|37359.3|37339.3|37359.3|37339.3|37332.7|37312.7|47
1684526100000|2023-05-19 19:55:00|37362.7|37342.7|37370.3|37350.3|37379.3|37359.3|37360.2|37340.2|91
1684526400000|2023-05-19 20:00:00|37367.8|37347.8|37365.3|37345.3|37382.8|37362.8|37362.8|37342.8|34
1684526700000|2023-05-19 20:05:00|37362.8|37342.8|37362.8|37342.8|37372.8|37352.8|37362.8|37342.8|21
1684527000000|2023-05-19 20:10:00|37361.2|37341.2|37357.8|37337.8|37361.2|37341.2|37355.3|37335.3|31
1684527300000|2023-05-19 20:15:00|37359.3|37339.3|37350.3|37330.3|37360.3|37340.3|37347.8|37327.8|25
1684527600000|2023-05-19 20:20:00|37347.8|37327.8|37351.2|37331.2|37352.8|37332.8|37347.8|37327.8|14
1684527900000|2023-05-19 20:25:00|37352.8|37332.8|37352.8|37332.8|37355.9|37335.9|37347.8|37327.8|18
1684528200000|2023-05-19 20:30:00|37351.3|37331.3|37337.8|37317.8|37354.3|37334.3|37337.8|37317.8|43
1684528500000|2023-05-19 20:35:00|37336.3|37316.3|37332.8|37312.8|37336.3|37316.3|37322.8|37302.8|44
1684528800000|2023-05-19 20:40:00|37334.3|37314.3|37335.3|37315.3|37337.8|37317.8|37332.8|37312.8|21
1684529100000|2023-05-19 20:45:00|37333.8|37313.8|37331.3|37311.3|37336.3|37316.3|37331.3|37311.3|23
1684529400000|2023-05-19 20:50:00|37330.3|37310.3|37331.3|37311.3|37337.8|37317.8|37330.3|37310.3|35
1684529700000|2023-05-19 20:55:00|37332.8|37312.8|37342.8|37322.8|37344.4|37324.4|37332.8|37312.8|54
1684706400000|2023-05-21 22:00:00|37330.7|37310.7|37361.7|37341.7|37364.2|37344.2|37330.7|37310.7|90
1684706700000|2023-05-21 22:05:00|37360.3|37340.3|37361.7|37341.7|37364.2|37344.2|37359.2|37339.2|13
1684707000000|2023-05-21 22:10:00|37364.2|37344.2|37363.8|37343.8|37371.7|37351.7|37359.2|37339.2|39
1684707300000|2023-05-21 22:15:00|37362.8|37342.8|37371.7|37351.7|37371.7|37351.7|37361.7|37341.7|20
1684707600000|2023-05-21 22:20:00|37368.2|37348.2|37381.7|37361.7|37381.7|37361.7|37368.2|37348.2|16
1684707900000|2023-05-21 22:25:00|37380.3|37360.3|37361.7|37341.7|37380.3|37360.3|37361.7|37341.7|28
1684708200000|2023-05-21 22:30:00|37360.3|37340.3|37376.7|37356.7|37376.7|37356.7|37359.2|37339.2|32
1684708500000|2023-05-21 22:35:00|37378.8|37358.8|37366.8|37346.8|37384.2|37364.2|37366.8|37346.8|20
1684708800000|2023-05-21 22:40:00|37369.3|37349.3|37345.3|37325.3|37369.3|37349.3|37345.3|37325.3|23
1684709100000|2023-05-21 22:45:00|37344.3|37324.3|37356.8|37336.8|37356.8|37336.8|37341.8|37321.8|18
1684709400000|2023-05-21 22:50:00|37355.3|37335.3|37356.8|37336.8|37366.8|37346.8|37354.3|37334.3|14
1684709700000|2023-05-21 22:55:00|37355.7|37335.7|37351.8|37331.8|37356.8|37336.8|37351.8|37331.8|2
1684710000000|2023-05-21 23:00:00|37354.3|37334.3|37358.2|37338.2|37366.8|37346.8|37349.3|37329.3|24
1684710300000|2023-05-21 23:05:00|37355.7|37335.7|37356.8|37336.8|37356.8|37336.8|37341.8|37321.8|23
1684710600000|2023-05-21 23:10:00|37355.3|37335.3|37351.8|37331.8|37356.8|37336.8|37351.8|37331.8|19
1684710900000|2023-05-21 23:15:00|37350.3|37330.3|37351.8|37331.8|37356.8|37336.8|37349.3|37329.3|5
1684711200000|2023-05-21 23:20:00|37354.3|37334.3|37356.8|37336.8|37356.8|37336.8|37354.3|37334.3|4
1684711500000|2023-05-21 23:25:00|37354.3|37334.3|37341.8|37321.8|37356.8|37336.8|37340.4|37320.4|16
1684711800000|2023-05-21 23:30:00|37336.8|37316.8|37345.8|37325.8|37345.8|37325.8|37336.8|37316.8|33
1684712100000|2023-05-21 23:35:00|37344.3|37324.3|37349.3|37329.3|37349.3|37329.3|37344.3|37324.3|4
1684712400000|2023-05-21 23:40:00|37346.8|37326.8|37344.3|37324.3|37349.3|37329.3|37341.8|37321.8|7
1684712700000|2023-05-21 23:45:00|37342.9|37322.9|37341.8|37321.8|37342.9|37322.9|37334.3|37314.3|10
1684713000000|2023-05-21 23:50:00|37343.3|37323.3|37351.9|37331.9|37351.9|37331.9|37343.3|37323.3|13
1684713300000|2023-05-21 23:55:00|37349.4|37329.4|37371.9|37351.9|37374.4|37354.4|37349.4|37329.4|24
1684713600000|2023-05-22 00:00:00|37369.4|37349.4|37336.9|37316.9|37369.4|37349.4|37334.4|37314.4|122
1684713900000|2023-05-22 00:05:00|37335.4|37315.4|37336.9|37316.9|37351.9|37331.9|37331.9|37311.9|104
1684714200000|2023-05-22 00:10:00|37334.4|37314.4|37324.4|37304.4|37341.9|37321.9|37316.9|37296.9|59
1684714500000|2023-05-22 00:15:00|37321.9|37301.9|37319.4|37299.4|37331.9|37311.9|37316.9|37296.9|38
1684714800000|2023-05-22 00:20:00|37316.9|37296.9|37310.4|37290.4|37321.9|37301.9|37307.9|37287.9|80
1684715100000|2023-05-22 00:25:00|37311.9|37291.9|37311.9|37291.9|37320.4|37300.4|37311.9|37291.9|22
1684715400000|2023-05-22 00:30:00|37310.4|37290.4|37321.9|37301.9|37321.9|37301.9|37305.4|37285.4|39
1684715700000|2023-05-22 00:35:00|37324.4|37304.4|37321.9|37301.9|37326.9|37306.9|37313|37293|27
1684716000000|2023-05-22 00:40:00|37324.8|37304.8|37340.9|37320.9|37341.9|37321.9|37319.4|37299.4|68
1684716300000|2023-05-22 00:45:00|37338.4|37318.4|37321.9|37301.9|37338.4|37318.4|37321.9|37301.9|35
1684716600000|2023-05-22 00:50:00|37319.4|37299.4|37344.4|37324.4|37345.9|37325.9|37316.9|37296.9|22
1684716900000|2023-05-22 00:55:00|37345.9|37325.9|37341.9|37321.9|37356.9|37336.9|37339.4|37319.4|85
1684717200000|2023-05-22 01:00:00|37346.9|37326.9|37418|37398|37430.9|37410.9|37346.9|37326.9|646
1684717500000|2023-05-22 01:05:00|37416.9|37396.9|37334.5|37314.5|37419.4|37399.4|37316.9|37296.9|218
1684717800000|2023-05-22 01:10:00|37337|37317|37289.5|37269.5|37344.5|37324.5|37274.5|37254.5|236
1684718100000|2023-05-22 01:15:00|37287|37267|37205.5|37185.5|37292|37272|37190.1|37170.1|371
1684718400000|2023-05-22 01:20:00|37203|37183|37148|37128|37218|37198|37146.6|37126.6|298
1684718700000|2023-05-22 01:25:00|37146.6|37126.6|37170.9|37150.9|37190.5|37170.5|37093|37073|278
1684719000000|2023-05-22 01:30:00|37169.5|37149.5|37117|37097|37187|37167|37100.5|37080.5|247
1684719300000|2023-05-22 01:35:00|37118|37098|37095.5|37075.5|37158.4|37138.4|37085.5|37065.5|170
1684719600000|2023-05-22 01:40:00|37094.5|37074.5|37104.5|37084.5|37144.5|37124.5|37090.5|37070.5|105
1684719900000|2023-05-22 01:45:00|37105.9|37085.9|37125.6|37105.6|37144.5|37124.5|37105.9|37085.9|85
1684720200000|2023-05-22 01:50:00|37127|37107|37134.5|37114.5|37166|37146|37117|37097|139
1684720500000|2023-05-22 01:55:00|37132|37112|37162|37142|37162|37142|37110.6|37090.6|163
1684720800000|2023-05-22 02:00:00|37163.5|37143.5|37119.5|37099.5|37172|37152|37112|37092|122
1684721100000|2023-05-22 02:05:00|37118.1|37098.1|37093.1|37073.1|37132|37112|37088.1|37068.1|102
1684721400000|2023-05-22 02:10:00|37094.5|37074.5|37106|37086|37132|37112|37087|37067|93
1684721700000|2023-05-22 02:15:00|37107|37087|37168.1|37148.1|37187|37167|37104.5|37084.5|136
1684722000000|2023-05-22 02:20:00|37170.6|37150.6|37179.5|37159.5|37179.5|37159.5|37149.5|37129.5|79
1684722300000|2023-05-22 02:25:00|37181|37161|37232.1|37212.1|37232.4|37212.4|37169.6|37149.6|145
1684722600000|2023-05-22 02:30:00|37234.6|37214.6|37172.1|37152.1|37244.6|37224.6|37172.1|37152.1|197
1684722900000|2023-05-22 02:35:00|37169.6|37149.6|37164.6|37144.6|37183.5|37163.5|37134.6|37114.6|89
1684723200000|2023-05-22 02:40:00|37166|37146|37149.6|37129.6|37195.6|37175.6|37144.6|37124.6|80
1684723500000|2023-05-22 02:45:00|37152.1|37132.1|37096.7|37076.7|37152.1|37132.1|37084.2|37064.2|154
1684723800000|2023-05-22 02:50:00|37095.2|37075.2|37118.1|37098.1|37118.1|37098.1|37085.2|37065.2|114
1684724100000|2023-05-22 02:55:00|37120.6|37100.6|37105.7|37085.7|37143.1|37123.1|37105.6|37085.6|80
1684724400000|2023-05-22 03:00:00|37107.1|37087.1|37144.6|37124.6|37154.6|37134.6|37094.2|37074.2|99
1684724700000|2023-05-22 03:05:00|37143.2|37123.2|37058.2|37038.2|37145.7|37125.7|37054.6|37034.6|203
1684725000000|2023-05-22 03:10:00|37055.7|37035.7|37083.2|37063.2|37088.2|37068.2|37021.7|37001.7|209
1684725300000|2023-05-22 03:15:00|37088.2|37068.2|37075.7|37055.7|37088.2|37068.2|37035.7|37015.7|95
1684725600000|2023-05-22 03:20:00|37073.2|37053.2|37025.7|37005.7|37073.2|37053.2|37023.2|37003.2|119
1684725900000|2023-05-22 03:25:00|37024.6|37004.6|37016.7|36996.7|37054.2|37034.2|36995.7|36975.7|177
1684726200000|2023-05-22 03:30:00|37015.3|36995.3|37036.8|37016.8|37039.3|37019.3|37014.2|36994.2|31
1684726500000|2023-05-22 03:35:00|37039.3|37019.3|37039.3|37019.3|37051.8|37031.8|37036.8|37016.8|15
1684726800000|2023-05-22 03:40:00|37040.3|37020.3|37059.3|37039.3|37071.8|37051.8|37040.3|37020.3|29
1684727100000|2023-05-22 03:45:00|37058.2|37038.2|37061.8|37041.8|37061.8|37041.8|37041.8|37021.8|47
1684727400000|2023-05-22 03:50:00|37059.3|37039.3|37076.8|37056.8|37086.8|37066.8|37059.3|37039.3|72
1684727700000|2023-05-22 03:55:00|37074.3|37054.3|37054.3|37034.3|37076.8|37056.8|37052.8|37032.8|32
1684728000000|2023-05-22 04:00:00|37056.8|37036.8|37069.3|37049.3|37069.3|37049.3|37041.8|37021.8|40
1684728300000|2023-05-22 04:05:00|37070.7|37050.7|37069.3|37049.3|37073.2|37053.2|37064.3|37044.3|16
1684728600000|2023-05-22 04:10:00|37067.9|37047.9|37074.3|37054.3|37076.4|37056.4|37062.9|37042.9|13
1684728900000|2023-05-22 04:15:00|37076.8|37056.8|37077.9|37057.9|37083.3|37063.3|37068.3|37048.3|31
1684729200000|2023-05-22 04:20:00|37079.3|37059.3|37081.8|37061.8|37081.8|37061.8|37070.4|37050.4|29
1684729500000|2023-05-22 04:25:00|37080.8|37060.8|37074.3|37054.3|37080.8|37060.8|37067.9|37047.9|18
1684729800000|2023-05-22 04:30:00|37075.4|37055.4|37076.8|37056.8|37085.8|37065.8|37072.9|37052.9|35
1684730100000|2023-05-22 04:35:00|37075.4|37055.4|37058.7|37038.7|37075.4|37055.4|37052.2|37032.2|110
1684730400000|2023-05-22 04:40:00|37061.2|37041.2|37060.8|37040.8|37074.7|37054.7|37060.8|37040.8|39
1684730700000|2023-05-22 04:45:00|37055.8|37035.8|37059.7|37039.7|37059.7|37039.7|37032.2|37012.2|29
1684731000000|2023-05-22 04:50:00|37057.2|37037.2|37047.2|37027.2|37064.7|37044.7|37039.7|37019.7|36
1684731300000|2023-05-22 04:55:00|37044.7|37024.7|37057.3|37037.3|37057.3|37037.3|37037.3|37017.3|33
1684731600000|2023-05-22 05:00:00|37054.8|37034.8|37047.3|37027.3|37059.8|37039.8|37035.8|37015.8|60
1684731900000|2023-05-22 05:05:00|37052.3|37032.3|37035.8|37015.8|37084.8|37064.8|37035.8|37015.8|111
1684732200000|2023-05-22 05:10:00|37034.4|37014.4|37019.4|36999.4|37035.8|37015.8|37016.9|36996.9|44
1684732500000|2023-05-22 05:15:00|37018.3|36998.3|37018.3|36998.3|37025.8|37005.8|37015.8|36995.8|31
1684732800000|2023-05-22 05:20:00|37019.4|36999.4|37008.3|36988.3|37031.2|37011.2|36995.8|36975.8|75
1684733100000|2023-05-22 05:25:00|37013.3|36993.3|37008.4|36988.4|37037.3|37017.3|37005.8|36985.8|58
1684733400000|2023-05-22 05:30:00|37006.9|36986.9|36898.4|36878.4|37010.9|36990.9|36893.4|36873.4|611
1684733700000|2023-05-22 05:35:00|36899.8|36879.8|36903|36883|36924.8|36904.8|36875.9|36855.9|291
1684734000000|2023-05-22 05:40:00|36904.4|36884.4|36884.8|36864.8|36928.4|36908.4|36872.6|36852.6|244
1684734300000|2023-05-22 05:45:00|36880.9|36860.9|36930.9|36910.9|36948.4|36928.4|36880.9|36860.9|217
1684734600000|2023-05-22 05:50:00|36928.4|36908.4|36950.9|36930.9|36963.4|36943.4|36915.9|36895.9|161
1684734900000|2023-05-22 05:55:00|36948.4|36928.4|36913.4|36893.4|36948.4|36928.4|36895.9|36875.9|265
1684735200000|2023-05-22 06:00:00|36914.8|36894.8|36949.5|36929.5|36956.3|36936.3|36900.5|36880.5|243
1684735500000|2023-05-22 06:05:00|36952|36932|36918.4|36898.4|36978.4|36958.4|36910.9|36890.9|127
1684735800000|2023-05-22 06:10:00|36919.8|36899.8|36913.8|36893.8|36930.9|36910.9|36899.9|36879.9|129
1684736100000|2023-05-22 06:15:00|36912.4|36892.4|36969.9|36949.9|36972.4|36952.4|36912.4|36892.4|196
1684736400000|2023-05-22 06:20:00|36972.4|36952.4|37110.9|37090.9|37110.9|37090.9|36972.4|36952.4|504
1684736700000|2023-05-22 06:25:00|37108.4|37088.4|37114.9|37094.9|37136.7|37116.7|37085.9|37065.9|381
1684737000000|2023-05-22 06:30:00|37113.4|37093.4|37130.9|37110.9|37134.9|37114.9|37082.4|37062.4|183
1684737300000|2023-05-22 06:35:00|37134.9|37114.9|37087.4|37067.4|37134.9|37114.9|37076.3|37056.3|199
1684737600000|2023-05-22 06:40:00|37088.4|37068.4|37041|37021|37089.9|37069.9|37021|37001|314
1684737900000|2023-05-22 06:45:00|37038.5|37018.5|37028.5|37008.5|37038.5|37018.5|37006|36986|170
1684738200000|2023-05-22 06:50:00|37029.9|37009.9|36995.6|36975.6|37048.5|37028.5|36995.6|36975.6|150
1684738500000|2023-05-22 06:55:00|36994.2|36974.2|37000.6|36980.6|37041.3|37021.3|36974.5|36954.5|300
1684738800000|2023-05-22 07:00:00|36999.5|36979.5|37031|37011|37032.4|37012.4|36948.5|36928.5|353
1684739100000|2023-05-22 07:05:00|37028.5|37008.5|37053.5|37033.5|37076|37056|37021|37001|200
1684739400000|2023-05-22 07:10:00|37054.9|37034.9|37071|37051|37094.9|37074.9|37043.5|37023.5|188
1684739700000|2023-05-22 07:15:00|37076|37056|37056.4|37036.4|37078.5|37058.5|37038.5|37018.5|121
1684740000000|2023-05-22 07:20:00|37058.5|37038.5|37057.1|37037.1|37088.5|37068.5|37048.5|37028.5|127
1684740300000|2023-05-22 07:25:00|37058.5|37038.5|37051|37031|37071|37051|37039.6|37019.6|99
1684740600000|2023-05-22 07:30:00|37048.5|37028.5|36995.6|36975.6|37048.5|37028.5|36964.6|36944.6|160
1684740900000|2023-05-22 07:35:00|36994.6|36974.6|36946|36926|36994.6|36974.6|36946|36926|145
1684741200000|2023-05-22 07:40:00|36948.5|36928.5|36963.5|36943.5|36963.5|36943.5|36930.3|36910.3|214
1684741500000|2023-05-22 07:45:00|36961|36941|36923.5|36903.5|36963.5|36943.5|36918.5|36898.5|126
1684741800000|2023-05-22 07:50:00|36919.6|36899.6|36931|36911|36957.5|36937.5|36914.6|36894.6|126
1684742100000|2023-05-22 07:55:00|36928.5|36908.5|36938.6|36918.6|36948.6|36928.6|36908.6|36888.6|121
1684742400000|2023-05-22 08:00:00|36936.1|36916.1|36925|36905|36940|36920|36904.2|36884.2|174
1684742700000|2023-05-22 08:05:00|36923.6|36903.6|36975|36955|36976.4|36956.4|36920.7|36900.7|119
1684743000000|2023-05-22 08:10:00|36973.6|36953.6|36978.6|36958.6|36978.6|36958.6|36948.6|36928.6|160
1684743300000|2023-05-22 08:15:00|36979.6|36959.6|36981.1|36961.1|37003.6|36983.6|36966.1|36946.1|100
1684743600000|2023-05-22 08:20:00|36982.5|36962.5|36951.1|36931.1|36986.1|36966.1|36936.1|36916.1|53
1684743900000|2023-05-22 08:25:00|36948.6|36928.6|36957.5|36937.5|36965|36945|36931.1|36911.1|42
1684744200000|2023-05-22 08:30:00|36958.6|36938.6|36968.6|36948.6|36968.6|36948.6|36941.1|36921.1|84
1684744500000|2023-05-22 08:35:00|36970|36950|36988.6|36968.6|36991.1|36971.1|36963.6|36943.6|78
1684744800000|2023-05-22 08:40:00|36991.1|36971.1|36998.6|36978.6|37004.7|36984.7|36986.1|36966.1|77
1684745100000|2023-05-22 08:45:00|37001.1|36981.1|36978.6|36958.6|37008.6|36988.6|36976.1|36956.1|100
1684745400000|2023-05-22 08:50:00|36981.1|36961.1|36963.6|36943.6|36988.6|36968.6|36959.7|36939.7|68
1684745700000|2023-05-22 08:55:00|36965.1|36945.1|37018.6|36998.6|37018.6|36998.6|36962.2|36942.2|89
1684746000000|2023-05-22 09:00:00|37021.1|37001.1|37016.1|36996.1|37033.6|37013.6|37006.1|36986.1|52
1684746300000|2023-05-22 09:05:00|37017.6|36997.6|37031.1|37011.1|37048.6|37028.6|37016.1|36996.1|99
1684746600000|2023-05-22 09:10:00|37028.6|37008.6|37036.2|37016.2|37056.2|37036.2|37020.8|37000.8|103
1684746900000|2023-05-22 09:15:00|37034.7|37014.7|37053.7|37033.7|37053.7|37033.7|37033.7|37013.7|53
1684747200000|2023-05-22 09:20:00|37051.2|37031.2|37016.2|36996.2|37053.7|37033.7|37011.2|36991.2|97
1684747500000|2023-05-22 09:25:00|37013.7|36993.7|37026.2|37006.2|37031.2|37011.2|37011.2|36991.2|30
1684747800000|2023-05-22 09:30:00|37024.7|37004.7|37026.2|37006.2|37028.7|37008.7|37016.2|36996.2|30
1684748100000|2023-05-22 09:35:00|37028.7|37008.7|36993.7|36973.7|37028.7|37008.7|36993.7|36973.7|55
1684748400000|2023-05-22 09:40:00|36996.2|36976.2|36981.2|36961.2|36998.7|36978.7|36960.1|36940.1|69
1684748700000|2023-05-22 09:45:00|36978.7|36958.7|36958.7|36938.7|36981.2|36961.2|36951.2|36931.2|39
1684749000000|2023-05-22 09:50:00|36957.3|36937.3|36971.2|36951.2|36971.2|36951.2|36951.2|36931.2|50
1684749300000|2023-05-22 09:55:00|36969.8|36949.8|36953.7|36933.7|36973.7|36953.7|36953.7|36933.7|73
1684749600000|2023-05-22 10:00:00|36951.2|36931.2|36963.7|36943.7|36966.2|36946.2|36921.2|36901.2|157
1684749900000|2023-05-22 10:05:00|36962.3|36942.3|36952.3|36932.3|36979.8|36959.8|36949.8|36929.8|55
1684750200000|2023-05-22 10:10:00|36953.7|36933.7|36961.2|36941.2|36963.7|36943.7|36942.7|36922.7|38
1684750500000|2023-05-22 10:15:00|36958.7|36938.7|36978.7|36958.7|36983.7|36963.7|36957.3|36937.3|76
1684750800000|2023-05-22 10:20:00|36975.9|36955.9|36987.7|36967.7|36987.7|36967.7|36964.8|36944.8|94
1684751100000|2023-05-22 10:25:00|36991.2|36971.2|36968.8|36948.8|36992.7|36972.7|36958.8|36938.8|60
1684751400000|2023-05-22 10:30:00|36967.3|36947.3|36970.2|36950.2|36993.8|36973.8|36961.3|36941.3|81
1684751700000|2023-05-22 10:35:00|36971.3|36951.3|36963.8|36943.8|36981.3|36961.3|36963.8|36943.8|27
1684752000000|2023-05-22 10:40:00|36962.3|36942.3|36933.8|36913.8|36962.3|36942.3|36928.8|36908.8|80
1684752300000|2023-05-22 10:45:00|36934.8|36914.8|36897.4|36877.4|36934.8|36914.8|36897.3|36877.3|138
1684752600000|2023-05-22 10:50:00|36894.5|36874.5|36857.4|36837.4|36894.5|36874.5|36814.9|36794.9|477
1684752900000|2023-05-22 10:55:00|36855.9|36835.9|36850.9|36830.9|36862.4|36842.4|36842|36822|104
1684753200000|2023-05-22 11:00:00|36849.9|36829.9|36884.9|36864.9|36884.9|36864.9|36846.3|36826.3|194
1684753500000|2023-05-22 11:05:00|36882.4|36862.4|36888.4|36868.4|36898.4|36878.4|36874.9|36854.9|92
1684753800000|2023-05-22 11:10:00|36890.9|36870.9|36854.9|36834.9|36892.4|36872.4|36854.9|36834.9|138
1684754100000|2023-05-22 11:15:00|36853.8|36833.8|36868.5|36848.5|36876|36856|36847.4|36827.4|92
1684754400000|2023-05-22 11:20:00|36867.4|36847.4|36883.5|36863.5|36890.3|36870.3|36867.4|36847.4|104
1684754700000|2023-05-22 11:25:00|36884.9|36864.9|36906.3|36886.3|36917.4|36897.4|36883.5|36863.5|162
1684755000000|2023-05-22 11:30:00|36907.4|36887.4|36944.9|36924.9|36954.9|36934.9|36899.5|36879.5|308
1684755300000|2023-05-22 11:35:00|36947.4|36927.4|36936.3|36916.3|36953.5|36933.5|36927.4|36907.4|186
1684755600000|2023-05-22 11:40:00|36934.9|36914.9|36899.9|36879.9|36939.9|36919.9|36894.6|36874.6|196
1684755900000|2023-05-22 11:45:00|36898.5|36878.5|36892.4|36872.4|36898.5|36878.5|36886|36866|128
1684756200000|2023-05-22 11:50:00|36891.4|36871.4|36861|36841|36899.9|36879.9|36861|36841|106
1684756500000|2023-05-22 11:55:00|36858.5|36838.5|36868.5|36848.5|36871.4|36851.4|36857.1|36837.1|191
1684756800000|2023-05-22 12:00:00|36871|36851|36885|36865|36914.9|36894.9|36869.9|36849.9|223
1684757100000|2023-05-22 12:05:00|36882.1|36862.1|36930|36910|36932.8|36912.8|36877.5|36857.5|268
1684757400000|2023-05-22 12:10:00|36932.8|36912.8|37011|36991|37053.5|37033.5|36932.8|36912.8|633
1684757700000|2023-05-22 12:15:00|37013.9|36993.9|36986.4|36966.4|37030|37010|36973.5|36953.5|361
1684758000000|2023-05-22 12:20:00|36985|36965|37003.2|36983.2|37020.3|37000.3|36965|36945|393
1684758300000|2023-05-22 12:25:00|37005.7|36985.7|36990.3|36970.3|37007.8|36987.8|36978.9|36958.9|139
1684758600000|2023-05-22 12:30:00|36991.4|36971.4|37022.9|37002.9|37028.9|37008.9|36977.8|36957.8|275
1684758900000|2023-05-22 12:35:00|37021.4|37001.4|37017.9|36997.9|37045.4|37025.4|37008.9|36988.9|250
1684759200000|2023-05-22 12:40:00|37018.9|36998.9|36984.3|36964.3|37025.4|37005.4|36967.9|36947.9|185
1684759500000|2023-05-22 12:45:00|36982.9|36962.9|36966.1|36946.1|36992.5|36972.5|36947.5|36927.5|237
1684759800000|2023-05-22 12:50:00|36965|36945|36995|36975|37005|36985|36960|36940|154
1684760100000|2023-05-22 12:55:00|36992.5|36972.5|36995|36975|37004|36984|36981.5|36961.5|202
1684760400000|2023-05-22 13:00:00|36989.7|36969.7|37032.5|37012.5|37060|37040|36976.1|36956.1|650
1684760700000|2023-05-22 13:05:00|37031.1|37011.1|36966.5|36946.5|37047.5|37027.5|36935|36915|473
1684761000000|2023-05-22 13:10:00|36965|36945|36990|36970|37000|36980|36941.5|36921.5|268
1684761300000|2023-05-22 13:15:00|36986.5|36966.5|37005.1|36985.1|37017.6|36997.6|36985|36965|233
1684761600000|2023-05-22 13:20:00|37001.5|36981.5|36995.1|36975.1|37012.6|36992.6|36966.1|36946.1|200
1684761900000|2023-05-22 13:25:00|36999|36979|36965.1|36945.1|37005.1|36985.1|36955.1|36935.1|177
1684762200000|2023-05-22 13:30:00|36966.5|36946.5|37080.1|37060.1|37080.1|37060.1|36961.5|36941.5|461
1684762500000|2023-05-22 13:35:00|37081.5|37061.5|37147.6|37127.6|37208.7|37188.7|37075.1|37055.1|1281
1684762800000|2023-05-22 13:40:00|37149|37129|37126.5|37106.5|37156.5|37136.5|37115.1|37095.1|461
1684763100000|2023-05-22 13:45:00|37127.9|37107.9|37023.7|37003.7|37132.9|37112.9|37021.2|37001.2|655
1684763400000|2023-05-22 13:50:00|37025.1|37005.1|37050.1|37030.1|37085.1|37065.1|37015.1|36995.1|558
1684763700000|2023-05-22 13:55:00|37052.6|37032.6|37069|37049|37072.6|37052.6|37020.1|37000.1|440
1684764000000|2023-05-22 14:00:00|37067.6|37047.6|36976.5|36956.5|37074|37054|36967.3|36947.3|497
1684764300000|2023-05-22 14:05:00|36977.6|36957.6|37035.1|37015.1|37065.1|37045.1|36975.1|36955.1|390
1684764600000|2023-05-22 14:10:00|37033.7|37013.7|37016.6|36996.6|37052.6|37032.6|37007.6|36987.6|348
1684764900000|2023-05-22 14:15:00|37017.6|36997.6|36957.6|36937.6|37020.1|37000.1|36944.8|36924.8|324
1684765200000|2023-05-22 14:20:00|36960.1|36940.1|36958.7|36938.7|36975.1|36955.1|36918.7|36898.7|346
1684765500000|2023-05-22 14:25:00|36957.6|36937.6|36907.3|36887.3|36971.6|36951.6|36907.3|36887.3|340
1684765800000|2023-05-22 14:30:00|36906.2|36886.2|36936.6|36916.6|36945.2|36925.2|36900.2|36880.2|286
1684766100000|2023-05-22 14:35:00|36937.7|36917.7|36906.6|36886.6|36965.2|36945.2|36885.2|36865.2|236
1684766400000|2023-05-22 14:40:00|36907.7|36887.7|36913.7|36893.7|36929.8|36909.8|36903.7|36883.7|178
1684766700000|2023-05-22 14:45:00|36914.8|36894.8|36850.9|36830.9|36914.8|36894.8|36839.1|36819.1|923
1684767000000|2023-05-22 14:50:00|36849.5|36829.5|36907|36887|36909.5|36889.5|36839.1|36819.1|387
1684767300000|2023-05-22 14:55:00|36904.5|36884.5|36909.5|36889.5|36909.5|36889.5|36872|36852|255
1684767600000|2023-05-22 15:00:00|36910.9|36890.9|36937.7|36917.7|36940.2|36920.2|36888.1|36868.1|517
1684767900000|2023-05-22 15:05:00|36939.1|36919.1|36874.9|36854.9|36942.4|36922.4|36873.4|36853.4|272
1684768200000|2023-05-22 15:10:00|36873.4|36853.4|36893.8|36873.8|36909.9|36889.9|36864.9|36844.9|238
1684768500000|2023-05-22 15:15:00|36892.4|36872.4|36904.9|36884.9|36904.9|36884.9|36882.4|36862.4|134
1684768800000|2023-05-22 15:20:00|36903.8|36883.8|36867.4|36847.4|36920.9|36900.9|36857.4|36837.4|203
1684769100000|2023-05-22 15:25:00|36868.5|36848.5|36864.9|36844.9|36869.9|36849.9|36842.4|36822.4|283
1684769400000|2023-05-22 15:30:00|36863.5|36843.5|36882.4|36862.4|36884.9|36864.9|36847.4|36827.4|374
1684769700000|2023-05-22 15:35:00|36881|36861|36871|36851|36911|36891|36868.5|36848.5|195
1684770000000|2023-05-22 15:40:00|36868.5|36848.5|36792.4|36772.4|36868.5|36848.5|36769.6|36749.6|803
1684770300000|2023-05-22 15:45:00|36791.3|36771.3|36861|36841|36873.1|36853.1|36774.6|36754.6|451
1684770600000|2023-05-22 15:50:00|36859.6|36839.6|36882.1|36862.1|36904.6|36884.6|36859.6|36839.6|332
1684770900000|2023-05-22 15:55:00|36879.6|36859.6|36880.7|36860.7|36894.6|36874.6|36874.6|36854.6|171
1684771200000|2023-05-22 16:00:00|36879.6|36859.6|36909.6|36889.6|36919.6|36899.6|36879.6|36859.6|340
1684771500000|2023-05-22 16:05:00|36907.1|36887.1|36889.6|36869.6|36917.1|36897.1|36889.6|36869.6|195
1684771800000|2023-05-22 16:10:00|36888.2|36868.2|36898.5|36878.5|36906|36886|36888.2|36868.2|122
1684772100000|2023-05-22 16:15:00|36899.6|36879.6|36929.6|36909.6|36936|36916|36888.2|36868.2|214
1684772400000|2023-05-22 16:20:00|36927.1|36907.1|36907.1|36887.1|36929.6|36909.6|36904.3|36884.3|157
1684772700000|2023-05-22 16:25:00|36905.7|36885.7|36910.7|36890.7|36929.6|36909.6|36899.6|36879.6|267
1684773000000|2023-05-22 16:30:00|36908.2|36888.2|36881.8|36861.8|36911.8|36891.8|36877.9|36857.9|247
1684773300000|2023-05-22 16:35:00|36880.7|36860.7|36896.8|36876.8|36899.3|36879.3|36876.8|36856.8|192
1684773600000|2023-05-22 16:40:00|36899.3|36879.3|36936.8|36916.8|36936.8|36916.8|36899.3|36879.3|174
1684773900000|2023-05-22 16:45:00|36935.4|36915.4|36921.8|36901.8|36935.4|36915.4|36921.8|36901.8|190
1684774200000|2023-05-22 16:50:00|36924.3|36904.3|36919.3|36899.3|36937.9|36917.9|36914.3|36894.3|450
1684774500000|2023-05-22 16:55:00|36921.8|36901.8|36916.8|36896.8|36926.8|36906.8|36900.4|36880.4|854
1684774800000|2023-05-22 17:00:00|36918.3|36898.3|36891.8|36871.8|36919.3|36899.3|36890.4|36870.4|238
1684775100000|2023-05-22 17:05:00|36889.3|36869.3|36891.8|36871.8|36893.3|36873.3|36880.8|36860.8|114
1684775400000|2023-05-22 17:10:00|36888.3|36868.3|36890.4|36870.4|36896.9|36876.9|36876.9|36856.9|180
1684775700000|2023-05-22 17:15:00|36889|36869|36866.9|36846.9|36890.4|36870.4|36856.9|36836.9|72
1684776000000|2023-05-22 17:20:00|36871.9|36851.9|36876.9|36856.9|36879.4|36859.4|36866.9|36846.9|54
1684776300000|2023-05-22 17:25:00|36879.4|36859.4|36869.4|36849.4|36889.4|36869.4|36866.9|36846.9|68
1684776600000|2023-05-22 17:30:00|36866.9|36846.9|36876.9|36856.9|36879.4|36859.4|36866.9|36846.9|42
1684776900000|2023-05-22 17:35:00|36881.9|36861.9|36900.8|36880.8|36900.8|36880.8|36876.9|36856.9|90
1684777200000|2023-05-22 17:40:00|36903.3|36883.3|36896.9|36876.9|36915.5|36895.5|36894.4|36874.4|93
1684777500000|2023-05-22 17:45:00|36898.3|36878.3|36894.1|36874.1|36906.9|36886.9|36879.1|36859.1|379
1684777800000|2023-05-22 17:50:00|36895.5|36875.5|36909.1|36889.1|36909.1|36889.1|36894.1|36874.1|89
1684778100000|2023-05-22 17:55:00|36910.5|36890.5|36896.6|36876.6|36910.5|36890.5|36881.2|36861.2|129
1684778400000|2023-05-22 18:00:00|36895.2|36875.2|36899.4|36879.4|36911.9|36891.9|36891.6|36871.6|262
1684778700000|2023-05-22 18:05:00|36896.9|36876.9|36894.4|36874.4|36901.9|36881.9|36894.4|36874.4|24
1684779000000|2023-05-22 18:10:00|36893|36873|36881.9|36861.9|36894.4|36874.4|36881.9|36861.9|38
1684779300000|2023-05-22 18:15:00|36880.5|36860.5|36872|36852|36880.5|36860.5|36871.6|36851.6|113
1684779600000|2023-05-22 18:20:00|36874.8|36854.8|36879.5|36859.5|36884.5|36864.5|36874.8|36854.8|33
1684779900000|2023-05-22 18:25:00|36880.5|36860.5|36882|36862|36882|36862|36877|36857|40
1684780200000|2023-05-22 18:30:00|36880.5|36860.5|36877|36857|36882|36862|36872|36852|80
1684780500000|2023-05-22 18:35:00|36875.6|36855.6|36872|36852|36875.6|36855.6|36869.5|36849.5|13
1684780800000|2023-05-22 18:40:00|36873.1|36853.1|36894.2|36874.2|36895.6|36875.6|36869.1|36849.1|106
1684781100000|2023-05-22 18:45:00|36893.1|36873.1|36893.1|36873.1|36898.1|36878.1|36893.1|36873.1|28
1684781400000|2023-05-22 18:50:00|36895.6|36875.6|36893.1|36873.1|36910.6|36890.6|36893.1|36873.1|74
1684781700000|2023-05-22 18:55:00|36891.7|36871.7|36888.1|36868.1|36891.7|36871.7|36880.6|36860.6|98
1684782000000|2023-05-22 19:00:00|36886.7|36866.7|36878.1|36858.1|36888.1|36868.1|36875.6|36855.6|26
1684782300000|2023-05-22 19:05:00|36880.6|36860.6|36869.2|36849.2|36880.6|36860.6|36865.3|36845.3|36
1684782600000|2023-05-22 19:10:00|36868.1|36848.1|36855.6|36835.6|36871.7|36851.7|36855.6|36835.6|38
1684782900000|2023-05-22 19:15:00|36854.5|36834.5|36844.2|36824.2|36854.5|36834.5|36844.2|36824.2|21
1684783200000|2023-05-22 19:20:00|36843.1|36823.1|36846.7|36826.7|36848.1|36828.1|36835.6|36815.6|88
1684783500000|2023-05-22 19:25:00|36844.2|36824.2|36836.7|36816.7|36844.2|36824.2|36834.6|36814.6|41
1684783800000|2023-05-22 19:30:00|36838.1|36818.1|36833.2|36813.2|36838.2|36818.2|36833.1|36813.1|42
1684784100000|2023-05-22 19:35:00|36830.7|36810.7|36839.6|36819.6|36840.7|36820.7|36828.2|36808.2|122
1684784400000|2023-05-22 19:40:00|36838.2|36818.2|36838.2|36818.2|36841.7|36821.7|36833.2|36813.2|28
1684784700000|2023-05-22 19:45:00|36836.8|36816.8|36838.2|36818.2|36843.2|36823.2|36833.2|36813.2|18
1684785000000|2023-05-22 19:50:00|36839.6|36819.6|36848.2|36828.2|36853.2|36833.2|36836.8|36816.8|60
1684785300000|2023-05-22 19:55:00|36851|36831|36845.7|36825.7|36853.2|36833.2|36833.2|36813.2|99
1684785600000|2023-05-22 20:00:00|36848.2|36828.2|36843.2|36823.2|36848.2|36828.2|36843.2|36823.2|52
1684785900000|2023-05-22 20:05:00|36840.7|36820.7|36838.2|36818.2|36843.2|36823.2|36838.2|36818.2|16
1684786200000|2023-05-22 20:10:00|36839.6|36819.6|36838.2|36818.2|36840.7|36820.7|36835.7|36815.7|59
1684786500000|2023-05-22 20:15:00|36837.1|36817.1|36840.7|36820.7|36840.7|36820.7|36833.2|36813.2|53
1684786800000|2023-05-22 20:20:00|36839.6|36819.6|36839.6|36819.6|36843.2|36823.2|36838.2|36818.2|26
1684787100000|2023-05-22 20:25:00|36840.7|36820.7|36835.7|36815.7|36843.2|36823.2|36829.6|36809.6|88
1684787400000|2023-05-22 20:30:00|36836.8|36816.8|36839.7|36819.7|36844.7|36824.7|36836.8|36816.8|45
1684787700000|2023-05-22 20:35:00|36842.2|36822.2|36839.7|36819.7|36842.2|36822.2|36837.2|36817.2|21
1684788000000|2023-05-22 20:40:00|36841.1|36821.1|36842.2|36822.2|36842.2|36822.2|36837.2|36817.2|16
1684788300000|2023-05-22 20:45:00|36843.3|36823.3|36843.3|36823.3|36843.3|36823.3|36843.3|36823.3|29
1684788600000|2023-05-22 20:50:00|36847.2|36827.2|36842.2|36822.2|36847.2|36827.2|36839.7|36819.7|64
1684788900000|2023-05-22 20:55:00|36843.3|36823.3|36853.3|36833.3|36853.3|36833.3|36841.9|36821.9|37
1684792800000|2023-05-22 22:00:00|36862.2|36842.2|36852.3|36832.3|36877.3|36857.3|36847.3|36827.3|94
1684793100000|2023-05-22 22:05:00|36851.2|36831.2|36849.8|36829.8|36851.2|36831.2|36842.3|36822.3|43
1684793400000|2023-05-22 22:10:00|||||||||5
1684793700000|2023-05-22 22:15:00|36852.3|36832.3|36852.3|36832.3|36852.3|36832.3|36847.3|36827.3|19
1684794000000|2023-05-22 22:20:00|36853.7|36833.7|36852.3|36832.3|36854.8|36834.8|36852.3|36832.3|10
1684794300000|2023-05-22 22:25:00|36854.8|36834.8|36852.3|36832.3|36854.8|36834.8|36852.3|36832.3|9
1684794600000|2023-05-22 22:30:00|36853.8|36833.8|36854.8|36834.8|36857.3|36837.3|36852.3|36832.3|12
1684794900000|2023-05-22 22:35:00|36853.4|36833.4|36855.9|36835.9|36859.9|36839.9|36853.4|36833.4|13
1684795200000|2023-05-22 22:40:00|36854.5|36834.5|36857.4|36837.4|36857.4|36837.4|36853.4|36833.4|9
1684795500000|2023-05-22 22:45:00|36858.8|36838.8|36862.4|36842.4|36862.4|36842.4|36857.4|36837.4|19
1684795800000|2023-05-22 22:50:00|36864.9|36844.9|36867.4|36847.4|36867.4|36847.4|36862.4|36842.4|9
1684796100000|2023-05-22 22:55:00|36866.3|36846.3|36864.9|36844.9|36866.3|36846.3|36861|36841|20
1684796400000|2023-05-22 23:00:00|36866|36846|36867.4|36847.4|36872.4|36852.4|36857.4|36837.4|56
1684796700000|2023-05-22 23:05:00|36869.9|36849.9|36864.9|36844.9|36873.5|36853.5|36862.4|36842.4|13
1684797000000|2023-05-22 23:10:00|36863.5|36843.5|36868.8|36848.8|36872.4|36852.4|36862.4|36842.4|14
1684797300000|2023-05-22 23:15:00|36869.9|36849.9|36872.4|36852.4|36873.5|36853.5|36867.4|36847.4|11
1684797600000|2023-05-22 23:20:00|36873.5|36853.5|36872.4|36852.4|36879.9|36859.9|36872.4|36852.4|19
1684797900000|2023-05-22 23:25:00|36873.5|36853.5|36881.3|36861.3|36881.3|36861.3|36873.5|36853.5|10
1684798200000|2023-05-22 23:30:00|36882.4|36862.4|36873.5|36853.5|36883.5|36863.5|36873.5|36853.5|42
1684798500000|2023-05-22 23:35:00|36874.6|36854.6|36867.4|36847.4|36874.6|36854.6|36867.4|36847.4|10
1684798800000|2023-05-22 23:40:00|36868.9|36848.9|36872.5|36852.5|36872.5|36852.5|36867.4|36847.4|10
1684799100000|2023-05-22 23:45:00|36875|36855|36877.5|36857.5|36881.1|36861.1|36872.5|36852.5|34
1684799400000|2023-05-22 23:50:00|36879.6|36859.6|36882.5|36862.5|36885|36865|36877.5|36857.5|23
1684799700000|2023-05-22 23:55:00|36881.4|36861.4|36872.5|36852.5|36881.4|36861.4|36870|36850|25
1684800000000|2023-05-23 00:00:00|36871.1|36851.1|36862.5|36842.5|36905|36885|36857.5|36837.5|263
1684800300000|2023-05-23 00:05:00|36863.9|36843.9|36876.1|36856.1|36892.5|36872.5|36857.5|36837.5|125
1684800600000|2023-05-23 00:10:00|36871.1|36851.1|36865|36845|36871.1|36851.1|36852.5|36832.5|80
1684800900000|2023-05-23 00:15:00|36866.1|36846.1|36896.1|36876.1|36896.4|36876.4|36866.1|36846.1|46
1684801200000|2023-05-23 00:20:00|36897.5|36877.5|36897.5|36877.5|36913.6|36893.6|36897.5|36877.5|42
1684801500000|2023-05-23 00:25:00|36900|36880|36895|36875|36900|36880|36888.9|36868.9|22
1684801800000|2023-05-23 00:30:00|36896.1|36876.1|36896.1|36876.1|36901.1|36881.1|36890|36870|39
1684802100000|2023-05-23 00:35:00|36895|36875|36886.1|36866.1|36895|36875|36876.1|36856.1|48
1684802400000|2023-05-23 00:40:00|36887.5|36867.5|36872.5|36852.5|36895|36875|36872.5|36852.5|35
1684802700000|2023-05-23 00:45:00|36871.5|36851.5|36872.6|36852.6|36887.5|36867.5|36868.6|36848.6|33
1684803000000|2023-05-23 00:50:00|36870.1|36850.1|36880.1|36860.1|36882.6|36862.6|36865.1|36845.1|47
1684803300000|2023-05-23 00:55:00|36882.6|36862.6|36862.6|36842.6|36885.1|36865.1|36850.1|36830.1|82
1684803600000|2023-05-23 01:00:00|36861.2|36841.2|36907.6|36887.6|36944|36924|36861.2|36841.2|597
1684803900000|2023-05-23 01:05:00|36906.2|36886.2|36966.2|36946.2|36966.2|36946.2|36905.1|36885.1|353
1684804200000|2023-05-23 01:10:00|36963.7|36943.7|37047.6|37027.6|37047.6|37027.6|36952.6|36932.6|490
1684804500000|2023-05-23 01:15:00|37049|37029|37034.8|37014.8|37055.1|37035.1|36985.1|36965.1|264
1684804800000|2023-05-23 01:20:00|37036.2|37016.2|37063.7|37043.7|37082.3|37062.3|37036.2|37016.2|268
1684805100000|2023-05-23 01:25:00|37064.8|37044.8|37086.2|37066.2|37087.3|37067.3|37034.8|37014.8|199
1684805400000|2023-05-23 01:30:00|37087.6|37067.6|37068.7|37048.7|37119.8|37099.8|37054.8|37034.8|370
1684805700000|2023-05-23 01:35:00|37071.2|37051.2|37056.2|37036.2|37093.7|37073.7|37056.2|37036.2|178
1684806000000|2023-05-23 01:40:00|37053.7|37033.7|37020.1|37000.1|37053.7|37033.7|37020.1|37000.1|200
1684806300000|2023-05-23 01:45:00|37018.7|36998.7|37021.2|37001.2|37053.7|37033.7|37007.3|36987.3|130
1684806600000|2023-05-23 01:50:00|37022.6|37002.6|36988.7|36968.7|37045.1|37025.1|36986.2|36966.2|209
1684806900000|2023-05-23 01:55:00|36987.3|36967.3|36938.8|36918.8|36987.3|36967.3|36933.8|36913.8|228
1684807200000|2023-05-23 02:00:00|36939.8|36919.8|36941.3|36921.3|36971.3|36951.3|36927.3|36907.3|174
1684807500000|2023-05-23 02:05:00|36940.2|36920.2|36959.9|36939.9|36964.9|36944.9|36927.4|36907.4|119
1684807800000|2023-05-23 02:10:00|36961.3|36941.3|36941.3|36921.3|36966.3|36946.3|36923.8|36903.8|77
1684808100000|2023-05-23 02:15:00|36943.8|36923.8|36908.8|36888.8|36946.3|36926.3|36908.8|36888.8|60
1684808400000|2023-05-23 02:20:00|36907.4|36887.4|36911.3|36891.3|36915.2|36895.2|36898.8|36878.8|63
1684808700000|2023-05-23 02:25:00|36913.8|36893.8|36918.8|36898.8|36932.7|36912.7|36911.3|36891.3|53
1684809000000|2023-05-23 02:30:00|36916|36896|36856|36836|36928.8|36908.8|36856|36836|166
1684809300000|2023-05-23 02:35:00|36854.9|36834.9|36853.8|36833.8|36873.8|36853.8|36843.8|36823.8|152
1684809600000|2023-05-23 02:40:00|36851.3|36831.3|36843.8|36823.8|36891.3|36871.3|36843.8|36823.8|103
1684809900000|2023-05-23 02:45:00|36842.4|36822.4|36877.4|36857.4|36883.8|36863.8|36841|36821|133
1684810200000|2023-05-23 02:50:00|36878.8|36858.8|36883.8|36863.8|36896.3|36876.3|36871.3|36851.3|54
1684810500000|2023-05-23 02:55:00|36886.3|36866.3|36902.4|36882.4|36907.7|36887.7|36877.4|36857.4|102
1684810800000|2023-05-23 03:00:00|36901.3|36881.3|36881.4|36861.4|36901.3|36881.3|36868.9|36848.9|95
1684811100000|2023-05-23 03:05:00|36882.5|36862.5|36893.9|36873.9|36893.9|36873.9|36862.5|36842.5|126
1684811400000|2023-05-23 03:10:00|36896.4|36876.4|36855|36835|36896.4|36876.4|36855|36835|65
1684811700000|2023-05-23 03:15:00|36852.5|36832.5|36862.5|36842.5|36887.5|36867.5|36850|36830|76
1684812000000|2023-05-23 03:20:00|36861.1|36841.1|36835|36815|36862.5|36842.5|36831.1|36811.1|79
1684812300000|2023-05-23 03:25:00|36833.6|36813.6|36776.4|36756.4|36833.6|36813.6|36775|36755|365
1684812600000|2023-05-23 03:30:00|36775|36755|36802.5|36782.5|36820|36800|36770|36750|103
1684812900000|2023-05-23 03:35:00|36805|36785|36842.5|36822.5|36842.5|36822.5|36797.5|36777.5|88
1684813200000|2023-05-23 03:40:00|36843.9|36823.9|36840|36820|36857.5|36837.5|36815|36795|112
1684813500000|2023-05-23 03:45:00|36838.6|36818.6|36871.4|36851.4|36872.8|36852.8|36822.5|36802.5|76
1684813800000|2023-05-23 03:50:00|36870|36850|36880|36860|36892.5|36872.5|36865|36845|60
1684814100000|2023-05-23 03:55:00|36878.6|36858.6|36883.6|36863.6|36885|36865|36872.5|36852.5|23
1684814400000|2023-05-23 04:00:00|36882.5|36862.5|36852.5|36832.5|36885|36865|36850|36830|29
1684814700000|2023-05-23 04:05:00|36851.1|36831.1|36851.5|36831.5|36854|36834|36838.6|36818.6|36
1684815000000|2023-05-23 04:10:00|36850.1|36830.1|36851.5|36831.5|36864|36844|36846.5|36826.5|41
1684815300000|2023-05-23 04:15:00|36850.1|36830.1|36864|36844|36869|36849|36850.1|36830.1|11
1684815600000|2023-05-23 04:20:00|36861.5|36841.5|36861.5|36841.5|36861.5|36841.5|36846.5|36826.5|11
1684815900000|2023-05-23 04:25:00|36860.4|36840.4|36846.5|36826.5|36860.4|36840.4|36844|36824|22
1684816200000|2023-05-23 04:30:00|36847.6|36827.6|36827.6|36807.6|36847.6|36827.6|36816.2|36796.2|117
1684816500000|2023-05-23 04:35:00|36826.5|36806.5|36841.5|36821.5|36842.9|36822.9|36825.4|36805.4|14
1684816800000|2023-05-23 04:40:00|36839|36819|36829|36809|36839|36819|36829|36809|13
1684817100000|2023-05-23 04:45:00|36827.6|36807.6|36816.5|36796.5|36829|36809|36816.5|36796.5|24
1684817400000|2023-05-23 04:50:00|36819|36799|36804|36784|36819|36799|36799|36779|31
1684817700000|2023-05-23 04:55:00|36806.5|36786.5|36806.5|36786.5|36811.5|36791.5|36804|36784|24
1684818000000|2023-05-23 05:00:00|36807.9|36787.9|36789|36769|36816.5|36796.5|36786.5|36766.5|56
1684818300000|2023-05-23 05:05:00|36786.5|36766.5|36781.6|36761.6|36791.5|36771.5|36779|36759|103
1684818600000|2023-05-23 05:10:00|36779.1|36759.1|36767.7|36747.7|36779.1|36759.1|36761.3|36741.3|64
1684818900000|2023-05-23 05:15:00|36770.2|36750.2|36757.7|36737.7|36777.7|36757.7|36757.7|36737.7|37
1684819200000|2023-05-23 05:20:00|36760.2|36740.2|36745.2|36725.2|36770.2|36750.2|36740.2|36720.2|79
1684819500000|2023-05-23 05:25:00|36750.2|36730.2|36740.2|36720.2|36772.7|36752.7|36738.8|36718.8|72
1684819800000|2023-05-23 05:30:00|36738.8|36718.8|36687.7|36667.7|36738.8|36718.8|36652.7|36632.7|637
1684820100000|2023-05-23 05:35:00|36686.3|36666.3|36620.2|36600.2|36702.7|36682.7|36620.2|36600.2|339
1684820400000|2023-05-23 05:40:00|36622.7|36602.7|36595.2|36575.2|36637.7|36617.7|36552.4|36532.4|730
1684820700000|2023-05-23 05:45:00|36596.3|36576.3|36655.2|36635.2|36683.8|36663.8|36596.3|36576.3|335
1684821000000|2023-05-23 05:50:00|36653.8|36633.8|36657.7|36637.7|36705.2|36685.2|36653.8|36633.8|291
1684821300000|2023-05-23 05:55:00|36657.4|36637.4|36650.2|36630.2|36667.7|36647.7|36637.4|36617.4|111
1684821600000|2023-05-23 06:00:00|36652.7|36632.7|36626|36606|36688.8|36668.8|36626|36606|235
1684821900000|2023-05-23 06:05:00|36624.6|36604.6|36649.9|36629.9|36657.4|36637.4|36582.4|36562.4|247
1684822200000|2023-05-23 06:10:00|36647.4|36627.4|36683.9|36663.9|36685.3|36665.3|36640|36620|177
1684822500000|2023-05-23 06:15:00|36682.5|36662.5|36675.3|36655.3|36736.4|36716.4|36675.3|36655.3|294
1684822800000|2023-05-23 06:20:00|36672.8|36652.8|36625.3|36605.3|36677.8|36657.8|36620.3|36600.3|260
1684823100000|2023-05-23 06:25:00|36623.9|36603.9|36651.7|36631.7|36661.7|36641.7|36612.8|36592.8|165
1684823400000|2023-05-23 06:30:00|36650.3|36630.3|36640.3|36620.3|36650.3|36630.3|36600.3|36580.3|274
1684823700000|2023-05-23 06:35:00|36641.7|36621.7|36585.3|36565.3|36642.8|36622.8|36585.3|36565.3|283
1684824000000|2023-05-23 06:40:00|36586.4|36566.4|36612.5|36592.5|36612.5|36592.5|36546.4|36526.4|451
1684824300000|2023-05-23 06:45:00|36613.9|36593.9|36591.1|36571.1|36657.5|36637.5|36580|36560|220
1684824600000|2023-05-23 06:50:00|36592.5|36572.5|36552.5|36532.5|36610|36590|36542.5|36522.5|913
1684824900000|2023-05-23 06:55:00|36548.6|36528.6|36524.7|36504.7|36561.1|36541.1|36499.7|36479.7|928
1684825200000|2023-05-23 07:00:00|36527.2|36507.2|36501.1|36481.1|36560|36540|36479.7|36459.7|575
1684825500000|2023-05-23 07:05:00|36506.1|36486.1|36469.8|36449.8|36519.7|36499.7|36466.2|36446.2|283
1684825800000|2023-05-23 07:10:00|36471.2|36451.2|36459.8|36439.8|36488.4|36468.4|36444.5|36424.5|301
1684826100000|2023-05-23 07:15:00|36458.7|36438.7|36359.8|36339.8|36458.7|36438.7|36342.3|36322.3|785
1684826400000|2023-05-23 07:20:00|36363.4|36343.4|36452.3|36432.3|36458.4|36438.4|36363.4|36343.4|233
1684826700000|2023-05-23 07:25:00|36450.9|36430.9|36459.8|36439.8|36459.8|36439.8|36427.3|36407.3|178
1684827000000|2023-05-23 07:30:00|36454.8|36434.8|36502.3|36482.3|36509.8|36489.8|36417.3|36397.3|294
1684827300000|2023-05-23 07:35:00|36499.8|36479.8|36446.2|36426.2|36503.4|36483.4|36432.3|36412.3|157
1684827600000|2023-05-23 07:40:00|36447.3|36427.3|36445.9|36425.9|36452.3|36432.3|36424.8|36404.8|146
1684827900000|2023-05-23 07:45:00|36443.4|36423.4|36413.7|36393.7|36443.4|36423.4|36392.3|36372.3|158
1684828200000|2023-05-23 07:50:00|36415.1|36395.1|36423.4|36403.4|36427.3|36407.3|36392.3|36372.3|126
1684828500000|2023-05-23 07:55:00|36436.2|36416.2|36464.8|36444.8|36468.4|36448.4|36430.9|36410.9|143
1684828800000|2023-05-23 08:00:00|36462.3|36442.3|36376.2|36356.2|36467.3|36447.3|36363.5|36343.5|240
1684829100000|2023-05-23 08:05:00|36379.8|36359.8|36364.3|36344.3|36397.1|36377.1|36314.3|36294.3|830
1684829400000|2023-05-23 08:10:00|36365.4|36345.4|36341.8|36321.8|36369.3|36349.3|36325.7|36305.7|166
1684829700000|2023-05-23 08:15:00|36340.7|36320.7|36366.8|36346.8|36390.7|36370.7|36340.7|36320.7|155
1684830000000|2023-05-23 08:20:00|36369.3|36349.3|36381.8|36361.8|36398.2|36378.2|36354.3|36334.3|107
1684830300000|2023-05-23 08:25:00|36380.4|36360.4|36401.8|36381.8|36427.9|36407.9|36376.8|36356.8|111
1684830600000|2023-05-23 08:30:00|36402.9|36382.9|36384.3|36364.3|36406.8|36386.8|36366.8|36346.8|172
1684830900000|2023-05-23 08:35:00|36386.8|36366.8|36416.8|36396.8|36429.3|36409.3|36386.8|36366.8|79
1684831200000|2023-05-23 08:40:00|36418.2|36398.2|36394.3|36374.3|36419.3|36399.3|36391.8|36371.8|77
1684831500000|2023-05-23 08:45:00|36395.7|36375.7|36359.3|36339.3|36409.3|36389.3|36359.1|36339.1|118
1684831800000|2023-05-23 08:50:00|36356.8|36336.8|36343.2|36323.2|36373|36353|36338.2|36318.2|123
1684832100000|2023-05-23 08:55:00|36341.9|36321.9|36339.4|36319.4|36349.4|36329.4|36329.4|36309.4|163
1684832400000|2023-05-23 09:00:00|36340.5|36320.5|36341.9|36321.9|36369.4|36349.4|36326.9|36306.9|141
1684832700000|2023-05-23 09:05:00|36344.4|36324.4|36340.5|36320.5|36355.8|36335.8|36329.4|36309.4|120
1684833000000|2023-05-23 09:10:00|36339.4|36319.4|36376.9|36356.9|36384.4|36364.4|36339.4|36319.4|67
1684833300000|2023-05-23 09:15:00|36379.4|36359.4|36371.9|36351.9|36391.9|36371.9|36369.4|36349.4|44
1684833600000|2023-05-23 09:20:00|36373|36353|36394.4|36374.4|36397.2|36377.2|36369.4|36349.4|94
1684833900000|2023-05-23 09:25:00|36393|36373|36377.5|36357.5|36394.4|36374.4|36354.4|36334.4|176
1684834200000|2023-05-23 09:30:00|36376.1|36356.1|36394.7|36374.7|36398.6|36378.6|36376.1|36356.1|59
1684834500000|2023-05-23 09:35:00|36393.3|36373.3|36385.8|36365.8|36394.7|36374.7|36372.2|36352.2|72
1684834800000|2023-05-23 09:40:00|36387.2|36367.2|36367.2|36347.2|36389.7|36369.7|36362.2|36342.2|83
1684835100000|2023-05-23 09:45:00|36365.8|36345.8|36362.2|36342.2|36372.2|36352.2|36349.7|36329.7|106
1684835400000|2023-05-23 09:50:00|36360.8|36340.8|36349.7|36329.7|36360.8|36340.8|36328.4|36308.4|152
1684835700000|2023-05-23 09:55:00|36351.1|36331.1|36353.4|36333.4|36359.8|36339.8|36343.6|36323.6|73
1684836000000|2023-05-23 10:00:00|36352|36332|36313.4|36293.4|36355.9|36335.9|36307|36287|187
1684836300000|2023-05-23 10:05:00|36314.8|36294.8|36339.8|36319.8|36344.8|36324.8|36314.8|36294.8|95
1684836600000|2023-05-23 10:10:00|36341.2|36321.2|36437.3|36417.3|36437.3|36417.3|36341.2|36321.2|228
1684836900000|2023-05-23 10:15:00|36434.8|36414.8|36462.3|36442.3|36472.3|36452.3|36434.8|36414.8|191
1684837200000|2023-05-23 10:20:00|36463.7|36443.7|36489.8|36469.8|36492.3|36472.3|36463.7|36443.7|79
1684837500000|2023-05-23 10:25:00|36492.3|36472.3|36510.9|36490.9|36517.3|36497.3|36487.3|36467.3|167
1684837800000|2023-05-23 10:30:00|36509.8|36489.8|36507.3|36487.3|36516.2|36496.2|36487.3|36467.3|147
1684838100000|2023-05-23 10:35:00|36509.8|36489.8|36524.8|36504.8|36534.8|36514.8|36505.9|36485.9|115
1684838400000|2023-05-23 10:40:00|36522.3|36502.3|36519.8|36499.8|36529.8|36509.8|36502.6|36482.6|104
1684838700000|2023-05-23 10:45:00|36521.2|36501.2|36489.8|36469.8|36523.7|36503.7|36483.2|36463.2|112
1684839000000|2023-05-23 10:50:00|36487.3|36467.3|36457.4|36437.4|36489.8|36469.8|36457.4|36437.4|124
1684839300000|2023-05-23 10:55:00|36456|36436|36466|36446|36477.4|36457.4|36452.4|36432.4|84
1684839600000|2023-05-23 11:00:00|36467.4|36447.4|36443.5|36423.5|36476|36456|36443.5|36423.5|85
1684839900000|2023-05-23 11:05:00|36442.1|36422.1|36412.4|36392.4|36442.1|36422.1|36396|36376|205
1684840200000|2023-05-23 11:10:00|36409.9|36389.9|36407.4|36387.4|36419.9|36399.9|36404.9|36384.9|207
1684840500000|2023-05-23 11:15:00|36408.5|36388.5|36422.7|36402.7|36427.4|36407.4|36401.3|36381.3|117
1684840800000|2023-05-23 11:20:00|36425.2|36405.2|36403.8|36383.8|36464.9|36444.9|36403.8|36383.8|124
1684841100000|2023-05-23 11:25:00|36402.4|36382.4|36411.3|36391.3|36411.3|36391.3|36381.3|36361.3|170
1684841400000|2023-05-23 11:30:00|36416.3|36396.3|36397.4|36377.4|36420.2|36400.2|36349.9|36329.9|376
1684841700000|2023-05-23 11:35:00|36398.8|36378.8|36342.4|36322.4|36402.4|36382.4|36332.2|36312.2|455
1684842000000|2023-05-23 11:40:00|36344.9|36324.9|36369.9|36349.9|36372.4|36352.4|36343.5|36323.5|112
1684842300000|2023-05-23 11:45:00|36366.1|36346.1|36351.1|36331.1|36372.4|36352.4|36338.6|36318.6|134
1684842600000|2023-05-23 11:50:00|36349.7|36329.7|36347.5|36327.5|36367.5|36347.5|36322.5|36302.5|158
1684842900000|2023-05-23 11:55:00|36352.5|36332.5|36346.1|36326.1|36367.5|36347.5|36335|36315|116
1684843200000|2023-05-23 12:00:00|36344.7|36324.7|36352.2|36332.2|36367.5|36347.5|36343.6|36323.6|279
1684843500000|2023-05-23 12:05:00|36353.6|36333.6|36369.7|36349.7|36369.7|36349.7|36330.8|36310.8|376
1684843800000|2023-05-23 12:10:00|36371.1|36351.1|36420|36400|36436.4|36416.4|36330.8|36310.8|819
1684844100000|2023-05-23 12:15:00|36422.5|36402.5|36396.4|36376.4|36432.5|36412.5|36387.5|36367.5|253
1684844400000|2023-05-23 12:20:00|36392.5|36372.5|36402.2|36382.2|36423.6|36403.6|36377.5|36357.5|207
1684844700000|2023-05-23 12:25:00|36403.6|36383.6|36429.7|36409.7|36434.7|36414.7|36394.7|36374.7|179
1684845000000|2023-05-23 12:30:00|36425.9|36405.9|36404.8|36384.8|36426.1|36406.1|36384.8|36364.8|228
1684845300000|2023-05-23 12:35:00|36403.4|36383.4|36445|36425|36445|36425|36399.8|36379.8|140
1684845600000|2023-05-23 12:40:00|36443.7|36423.7|36426.2|36406.2|36448.7|36428.7|36416.2|36396.2|170
1684845900000|2023-05-23 12:45:00|36428.7|36408.7|36423.7|36403.7|36428.7|36408.7|36408.4|36388.4|137
1684846200000|2023-05-23 12:50:00|36422.3|36402.3|36439.8|36419.8|36454.8|36434.8|36422.3|36402.3|296
1684846500000|2023-05-23 12:55:00|36436.2|36416.2|36444.8|36424.8|36449.8|36429.8|36411.2|36391.2|240
1684846800000|2023-05-23 13:00:00|36449.8|36429.8|36334.8|36314.8|36497.6|36477.6|36329.8|36309.8|1624
1684847100000|2023-05-23 13:05:00|36337.3|36317.3|36382.6|36362.6|36405.9|36385.9|36337.3|36317.3|623
1684847400000|2023-05-23 13:10:00|36384|36364|36374.8|36354.8|36386.2|36366.2|36311.2|36291.2|439
1684847700000|2023-05-23 13:15:00|36373.4|36353.4|36418.4|36398.4|36447.3|36427.3|36360.9|36340.9|420
1684848000000|2023-05-23 13:20:00|36417.3|36397.3|36378.7|36358.7|36419.8|36399.8|36356|36336|265
1684848300000|2023-05-23 13:25:00|36381|36361|36519|36499|36540.1|36520.1|36381|36361|729
1684848600000|2023-05-23 13:30:00|36517.6|36497.6|36402.6|36382.6|36517.6|36497.6|36401.3|36381.3|662
1684848900000|2023-05-23 13:35:00|36401.3|36381.3|36402.6|36382.6|36440.1|36420.1|36389.9|36369.9|348
1684849200000|2023-05-23 13:40:00|36405.1|36385.1|36392.4|36372.4|36421.3|36401.3|36379.9|36359.9|365
1684849500000|2023-05-23 13:45:00|36386|36366|36379.9|36359.9|36439.9|36419.9|36342.1|36322.1|827
1684849800000|2023-05-23 13:50:00|36378.8|36358.8|36384.9|36364.9|36427.4|36407.4|36363.5|36343.5|454
1684850100000|2023-05-23 13:55:00|36381.3|36361.3|36459.9|36439.9|36459.9|36439.9|36374.9|36354.9|401
1684850400000|2023-05-23 14:00:00|36461|36441|36479.6|36459.6|36519.9|36499.9|36453.5|36433.5|808
1684850700000|2023-05-23 14:05:00|36477.1|36457.1|36452.2|36432.2|36494.7|36474.7|36452.1|36432.1|363
1684851000000|2023-05-23 14:10:00|36454.7|36434.7|36563.6|36543.6|36563.6|36543.6|36452.2|36432.2|982
1684851300000|2023-05-23 14:15:00|36571.3|36551.3|36585.5|36565.5|36595.5|36575.5|36507.4|36487.4|835
1684851600000|2023-05-23 14:20:00|36586.9|36566.9|36545.5|36525.5|36586.9|36566.9|36533|36513|640
1684851900000|2023-05-23 14:25:00|36544.1|36524.1|36529.1|36509.1|36570.5|36550.5|36509.1|36489.1|315
1684852200000|2023-05-23 14:30:00|36527.7|36507.7|36622.7|36602.7|36630.2|36610.2|36527.7|36507.7|584
1684852500000|2023-05-23 14:35:00|36624.1|36604.1|36537.8|36517.8|36627.7|36607.7|36531.4|36511.4|494
1684852800000|2023-05-23 14:40:00|36539.1|36519.1|36575|36555|36602.8|36582.8|36537.8|36517.8|221
1684853100000|2023-05-23 14:45:00|36578.6|36558.6|36550|36530|36587.5|36567.5|36537.5|36517.5|194
1684853400000|2023-05-23 14:50:00|36552.5|36532.5|36607.8|36587.8|36607.8|36587.8|36551.1|36531.1|245
1684853700000|2023-05-23 14:55:00|36609.2|36589.2|36670.3|36650.3|36690.3|36670.3|36587.8|36567.8|497
1684854000000|2023-05-23 15:00:00|36668.9|36648.9|36633.1|36613.1|36675.3|36655.3|36625.6|36605.6|386
1684854300000|2023-05-23 15:05:00|36634.4|36614.4|36601.7|36581.7|36640.6|36620.6|36600.6|36580.6|303
1684854600000|2023-05-23 15:10:00|36604.2|36584.2|36580.6|36560.6|36605.6|36585.6|36578.1|36558.1|503
1684854900000|2023-05-23 15:15:00|36584.2|36564.2|36587|36567|36593.4|36573.4|36568.4|36548.4|516
1684855200000|2023-05-23 15:20:00|36588.4|36568.4|36583.4|36563.4|36613.4|36593.4|36578.4|36558.4|406
1684855500000|2023-05-23 15:25:00|36587.2|36567.2|36623.4|36603.4|36642|36622|36578.4|36558.4|394
1684855800000|2023-05-23 15:30:00|36622|36602|36559.5|36539.5|36623.4|36603.4|36559.5|36539.5|326
1684856100000|2023-05-23 15:35:00|36562|36542|36595.6|36575.6|36604.5|36584.5|36559.5|36539.5|300
1684856400000|2023-05-23 15:40:00|36596.7|36576.7|36653.7|36633.7|36656.2|36636.2|36596.7|36576.7|409
1684856700000|2023-05-23 15:45:00|36652.3|36632.3|36705.9|36685.9|36725.1|36705.1|36628.7|36608.7|719
1684857000000|2023-05-23 15:50:00|36708.4|36688.4|36658.4|36638.4|36708.4|36688.4|36655.9|36635.9|311
1684857300000|2023-05-23 15:55:00|36660.9|36640.9|36669.5|36649.5|36678.7|36658.7|36660.9|36640.9|185
1684857600000|2023-05-23 16:00:00|36668.2|36648.2|36648.4|36628.4|36672.3|36652.3|36648.4|36628.4|235
1684857900000|2023-05-23 16:05:00|36650.9|36630.9|36679.8|36659.8|36688.4|36668.4|36638.4|36618.4|228
1684858200000|2023-05-23 16:10:00|36680.9|36660.9|36673.4|36653.4|36680.9|36660.9|36660.9|36640.9|235
1684858500000|2023-05-23 16:15:00|36674.8|36654.8|36637.1|36617.1|36678.4|36658.4|36637.1|36617.1|182
1684858800000|2023-05-23 16:20:00|36638.5|36618.5|36649.3|36629.3|36666|36646|36638.5|36618.5|210
1684859100000|2023-05-23 16:25:00|36646.8|36626.8|36649.6|36629.6|36655.7|36635.7|36640.7|36620.7|134
1684859400000|2023-05-23 16:30:00|36645.7|36625.7|36650.5|36630.5|36668.2|36648.2|36645.7|36625.7|207
1684859700000|2023-05-23 16:35:00|36651.8|36631.8|36640.5|36620.5|36664.6|36644.6|36639.1|36619.1|301
1684860000000|2023-05-23 16:40:00|36636.8|36616.8|36650.5|36630.5|36650.5|36630.5|36625.2|36605.2|238
1684860300000|2023-05-23 16:45:00|36648|36628|36678.2|36658.2|36688.5|36668.5|36648|36628|494
1684860600000|2023-05-23 16:50:00|36676.9|36656.9|36661.9|36641.9|36678.2|36658.2|36654.4|36634.4|158
1684860900000|2023-05-23 16:55:00|36663|36643|36619.6|36599.6|36684.6|36664.6|36612.1|36592.1|1559
1684861200000|2023-05-23 17:00:00|36616.9|36596.9|36612.2|36592.2|36627.4|36607.4|36608|36588|386
1684861500000|2023-05-23 17:05:00|36611|36591|36620.8|36600.8|36632.2|36612.2|36608.5|36588.5|85
1684861800000|2023-05-23 17:10:00|36622.2|36602.2|36607.2|36587.2|36625.8|36605.8|36600.8|36580.8|195
1684862100000|2023-05-23 17:15:00|36608.3|36588.3|36616.1|36596.1|36623.6|36603.6|36608.3|36588.3|57
1684862400000|2023-05-23 17:20:00|36614.7|36594.7|36608.6|36588.6|36616.1|36596.1|36608.6|36588.6|45
1684862700000|2023-05-23 17:25:00|36611.1|36591.1|36581.9|36561.9|36616.1|36596.1|36581.9|36561.9|137
1684863000000|2023-05-23 17:30:00|36580.8|36560.8|36563.3|36543.3|36580.8|36560.8|36555.8|36535.8|204
1684863300000|2023-05-23 17:35:00|36564.7|36544.7|36575.8|36555.8|36580.8|36560.8|36560.8|36540.8|62
1684863600000|2023-05-23 17:40:00|36574.4|36554.4|36598.3|36578.3|36598.3|36578.3|36570.8|36550.8|89
1684863900000|2023-05-23 17:45:00|36600.8|36580.8|36590.8|36570.8|36602.2|36582.2|36587|36567|31
1684864200000|2023-05-23 17:50:00|36589.7|36569.7|36587.2|36567.2|36590.9|36570.9|36577|36557|70
1684864500000|2023-05-23 17:55:00|36585.9|36565.9|36575.9|36555.9|36585.9|36565.9|36574.7|36554.7|44
1684864800000|2023-05-23 18:00:00|36574.7|36554.7|36565.9|36545.9|36578.4|36558.4|36565.9|36545.9|76
1684865100000|2023-05-23 18:05:00|36564.8|36544.8|36545.9|36525.9|36566.1|36546.1|36543.4|36523.4|92
1684865400000|2023-05-23 18:10:00|36550.9|36530.9|36540.9|36520.9|36553.4|36533.4|36540.9|36520.9|31
1684865700000|2023-05-23 18:15:00|36543.4|36523.4|36537.3|36517.3|36547.3|36527.3|36533.4|36513.4|51
1684866000000|2023-05-23 18:20:00|36535.9|36515.9|36507.3|36487.3|36535.9|36515.9|36505.9|36485.9|127
1684866300000|2023-05-23 18:25:00|36505.9|36485.9|36505.9|36485.9|36518.4|36498.4|36500.9|36480.9|92
1684866600000|2023-05-23 18:30:00|36507|36487|36549.8|36529.8|36552.3|36532.3|36507|36487|84
1684866900000|2023-05-23 18:35:00|36550.9|36530.9|36517.3|36497.3|36550.9|36530.9|36515.9|36495.9|84
1684867200000|2023-05-23 18:40:00|36515.9|36495.9|36518.7|36498.7|36522.3|36502.3|36504.8|36484.8|34
1684867500000|2023-05-23 18:45:00|36519.8|36499.8|36515.9|36495.9|36523.7|36503.7|36513.4|36493.4|38
1684867800000|2023-05-23 18:50:00|36518.7|36498.7|36522.3|36502.3|36527.3|36507.3|36517.3|36497.3|32
1684868100000|2023-05-23 18:55:00|36521|36501|36516|36496|36523.5|36503.5|36509.6|36489.6|46
1684868400000|2023-05-23 19:00:00|36517.3|36497.3|36516|36496|36521|36501|36511|36491|36
1684868700000|2023-05-23 19:05:00|36517.4|36497.4|36513.5|36493.5|36519.9|36499.9|36508.5|36488.5|21
1684869000000|2023-05-23 19:10:00|36514.6|36494.6|36526|36506|36536|36516|36511|36491|43
1684869300000|2023-05-23 19:15:00|36527.4|36507.4|36500.7|36480.7|36531|36511|36496.9|36476.9|104
1684869600000|2023-05-23 19:20:00|36498.2|36478.2|36503.3|36483.3|36508.3|36488.3|36493.2|36473.2|68
1684869900000|2023-05-23 19:25:00|36505.8|36485.8|36508.3|36488.3|36513.3|36493.3|36503.3|36483.3|20
1684870200000|2023-05-23 19:30:00|36506.9|36486.9|36498.3|36478.3|36510.8|36490.8|36495.8|36475.8|59
1684870500000|2023-05-23 19:35:00|36499.6|36479.6|36509.4|36489.4|36509.4|36489.4|36499.6|36479.6|52
1684870800000|2023-05-23 19:40:00|36513.3|36493.3|36510.8|36490.8|36523.3|36503.3|36505.8|36485.8|96
1684871100000|2023-05-23 19:45:00|36512.2|36492.2|36486.9|36466.9|36512.2|36492.2|36484.4|36464.4|73
1684871400000|2023-05-23 19:50:00|36488|36468|36484.4|36464.4|36496.9|36476.9|36484.4|36464.4|54
1684871700000|2023-05-23 19:55:00|36486.9|36466.9|36481.9|36461.9|36486.9|36466.9|36471.9|36451.9|75
1684872000000|2023-05-23 20:00:00|36483.1|36463.1|36483.1|36463.1|36489.4|36469.4|36483.1|36463.1|25
1684872300000|2023-05-23 20:05:00|36481.9|36461.9|36477|36457|36481.9|36461.9|36469.5|36449.5|35
1684872600000|2023-05-23 20:10:00|36475.6|36455.6|36480.6|36460.6|36483.1|36463.1|36475.6|36455.6|40
1684872900000|2023-05-23 20:15:00|36478.1|36458.1|36480.6|36460.6|36483.1|36463.1|36478.1|36458.1|26
1684873200000|2023-05-23 20:20:00|36479.5|36459.5|36477|36457|36480.6|36460.6|36475.9|36455.9|5
1684873500000|2023-05-23 20:25:00|36475.9|36455.9|36479.5|36459.5|36479.5|36459.5|36475.9|36455.9|24
1684873800000|2023-05-23 20:30:00|36480.6|36460.6|36488.1|36468.1|36489.3|36469.3|36480.6|36460.6|33
1684874100000|2023-05-23 20:35:00|36489.3|36469.3|36478.4|36458.4|36489.3|36469.3|36478.4|36458.4|61
1684874400000|2023-05-23 20:40:00|36482.3|36462.3|36475.9|36455.9|36482.3|36462.3|36475.9|36455.9|36
1684874700000|2023-05-23 20:45:00|36478.4|36458.4|36475.9|36455.9|36482.3|36462.3|36475.9|36455.9|48
1684875000000|2023-05-23 20:50:00|36474.5|36454.5|36483.4|36463.4|36484.5|36464.5|36471.8|36451.8|97
1684875300000|2023-05-23 20:55:00|36484.5|36464.5|36483.4|36463.4|36488.4|36468.4|36479.5|36459.5|91
1684879200000|2023-05-23 22:00:00|36478.3|36458.3|36508.5|36488.5|36508.5|36488.5|36478.3|36458.3|49
1684879500000|2023-05-23 22:05:00|36511|36491|36511|36491|36513.5|36493.5|36508.5|36488.5|21
1684879800000|2023-05-23 22:10:00|36511.1|36491.1|36513.6|36493.6|36513.6|36493.6|36511.1|36491.1|2
1684880100000|2023-05-23 22:15:00|36511.1|36491.1|36508.6|36488.6|36511.1|36491.1|36508.6|36488.6|4
1684880400000|2023-05-23 22:20:00|36506.1|36486.1|36516.1|36496.1|36518.6|36498.6|36506.1|36486.1|19
1684880700000|2023-05-23 22:25:00|36513.6|36493.6|36516.1|36496.1|36516.1|36496.1|36511.1|36491.1|6
1684881000000|2023-05-23 22:30:00|36517.5|36497.5|36513.6|36493.6|36517.5|36497.5|36513.6|36493.6|12
1684881300000|2023-05-23 22:35:00|36516.1|36496.1|36513.6|36493.6|36518.6|36498.6|36513.6|36493.6|3
1684881600000|2023-05-23 22:40:00|36518.6|36498.6|36518.6|36498.6|36518.6|36498.6|36516.1|36496.1|5
1684881900000|2023-05-23 22:45:00|36520|36500|36523.6|36503.6|36523.6|36503.6|36520|36500|27
1684882200000|2023-05-23 22:50:00|36521.1|36501.1|36518.6|36498.6|36521.1|36501.1|36518.6|36498.6|7
1684882500000|2023-05-23 22:55:00|36517.3|36497.3|36518.6|36498.6|36518.6|36498.6|36513.6|36493.6|13
1684882800000|2023-05-23 23:00:00|36517.5|36497.5|36511.1|36491.1|36518.6|36498.6|36509.8|36489.8|31
1684883100000|2023-05-23 23:05:00|36513.6|36493.6|36516.2|36496.2|36516.2|36496.2|36511.1|36491.1|2
1684883400000|2023-05-23 23:10:00|36515|36495|36514.8|36494.8|36517.3|36497.3|36513.7|36493.7|2
1684883700000|2023-05-23 23:15:00|36517.3|36497.3|36513.7|36493.7|36517.3|36497.3|36513.7|36493.7|2
1684884000000|2023-05-23 23:20:00|36512.3|36492.3|36511.2|36491.2|36512.3|36492.3|36511.2|36491.2|14
1684884300000|2023-05-23 23:25:00|36513.7|36493.7|36506.2|36486.2|36513.7|36493.7|36501.2|36481.2|52
1684884600000|2023-05-23 23:30:00|36505.1|36485.1|36508.7|36488.7|36511.2|36491.2|36503.7|36483.7|17
1684884900000|2023-05-23 23:35:00|36511.2|36491.2|36508.7|36488.7|36511.2|36491.2|36506.2|36486.2|12
1684885200000|2023-05-23 23:40:00|36511.2|36491.2|36513.7|36493.7|36513.7|36493.7|36511.2|36491.2|18
1684885500000|2023-05-23 23:45:00|36516.2|36496.2|36526.2|36506.2|36526.2|36506.2|36516.2|36496.2|16
1684885800000|2023-05-23 23:50:00|36527.4|36507.4|36546|36526|36547.4|36527.4|36527.4|36507.4|109
1684886100000|2023-05-23 23:55:00|36548.5|36528.5|36543.5|36523.5|36548.5|36528.5|36538.5|36518.5|57
1684886400000|2023-05-24 00:00:00|36542.4|36522.4|36541|36521|36548.5|36528.5|36537.1|36517.1|112
1684886700000|2023-05-24 00:05:00|36539.6|36519.6|36533.5|36513.5|36541|36521|36503.5|36483.5|110
1684887000000|2023-05-24 00:10:00|36531|36511|36526|36506|36532.4|36512.4|36513.8|36493.8|56
1684887300000|2023-05-24 00:15:00|36524.9|36504.9|36534.9|36514.9|36541.3|36521.3|36524.9|36504.9|56
1684887600000|2023-05-24 00:20:00|36532.4|36512.4|36540.2|36520.2|36546.3|36526.3|36532.4|36512.4|36
1684887900000|2023-05-24 00:25:00|36538.8|36518.8|36533.6|36513.6|36548.8|36528.8|36533.6|36513.6|26
1684888200000|2023-05-24 00:30:00|36534.9|36514.9|36536.3|36516.3|36543.8|36523.8|36533.6|36513.6|42
1684888500000|2023-05-24 00:35:00|36533.8|36513.8|36526.1|36506.1|36536.3|36516.3|36524.7|36504.7|37
1684888800000|2023-05-24 00:40:00|36528.6|36508.6|36523.8|36503.8|36528.8|36508.8|36513.6|36493.6|51
1684889100000|2023-05-24 00:45:00|36525.2|36505.2|36523.8|36503.8|36532.5|36512.5|36523.8|36503.8|36
1684889400000|2023-05-24 00:50:00|36526.3|36506.3|36523.8|36503.8|36528.8|36508.8|36511.1|36491.1|45
1684889700000|2023-05-24 00:55:00|36522.5|36502.5|36513.8|36493.8|36523.8|36503.8|36508.8|36488.8|129
1684890000000|2023-05-24 01:00:00|36516.3|36496.3|36487.5|36467.5|36552.7|36532.7|36480|36460|604
1684890300000|2023-05-24 01:05:00|36486.4|36466.4|36473.6|36453.6|36500|36480|36428.6|36408.6|411
1684890600000|2023-05-24 01:10:00|36476.1|36456.1|36411.1|36391.1|36491.1|36471.1|36398.6|36378.6|306
1684890900000|2023-05-24 01:15:00|36412.5|36392.5|36341.1|36321.1|36446.1|36426.1|36337.5|36317.5|318
1684891200000|2023-05-24 01:20:00|36340|36320|36322.5|36302.5|36348.6|36328.6|36259.8|36239.8|659
1684891500000|2023-05-24 01:25:00|36325|36305|36302.5|36282.5|36331.2|36311.2|36279.8|36259.8|283
1684891800000|2023-05-24 01:30:00|36303.9|36283.9|36303.7|36283.7|36343.7|36323.7|36264.8|36244.8|516
1684892100000|2023-05-24 01:35:00|36301.2|36281.2|36329.8|36309.8|36333.7|36313.7|36283.7|36263.7|175
1684892400000|2023-05-24 01:40:00|36331.2|36311.2|36348.7|36328.7|36373.7|36353.7|36323.7|36303.7|162
1684892700000|2023-05-24 01:45:00|36347.3|36327.3|36276.2|36256.2|36347.3|36327.3|36263.7|36243.7|244
1684893000000|2023-05-24 01:50:00|36277.3|36257.3|36252.3|36232.3|36313.7|36293.7|36229.8|36209.8|261
1684893300000|2023-05-24 01:55:00|36253.7|36233.7|36173.7|36153.7|36253.7|36233.7|36157.4|36137.4|869
1684893600000|2023-05-24 02:00:00|36171.2|36151.2|36211.5|36191.5|36249|36229|36163.7|36143.7|300
1684893900000|2023-05-24 02:05:00|36210.1|36190.1|36178.7|36158.7|36252.6|36232.6|36158.7|36138.7|218
1684894200000|2023-05-24 02:10:00|36174.9|36154.9|36209|36189|36217.6|36197.6|36156.2|36136.2|243
1684894500000|2023-05-24 02:15:00|36207.6|36187.6|36188.8|36168.8|36207.6|36187.6|36183.8|36163.8|83
1684894800000|2023-05-24 02:20:00|36191.3|36171.3|36183.8|36163.8|36195.1|36175.1|36171.3|36151.3|78
1684895100000|2023-05-24 02:25:00|36181.3|36161.3|36208.8|36188.8|36209.9|36189.9|36181.3|36161.3|54
1684895400000|2023-05-24 02:30:00|36210.1|36190.1|36189.9|36169.9|36221.3|36201.3|36178.8|36158.8|225
1684895700000|2023-05-24 02:35:00|36188.6|36168.6|36152.4|36132.4|36193.8|36173.8|36149.9|36129.9|202
1684896000000|2023-05-24 02:40:00|36151.3|36131.3|36168.8|36148.8|36176.3|36156.3|36128.8|36108.8|314
1684896300000|2023-05-24 02:45:00|36171.3|36151.3|36181.3|36161.3|36196.3|36176.3|36146.3|36126.3|175
1684896600000|2023-05-24 02:50:00|36178.8|36158.8|36217.5|36197.5|36232.7|36212.7|36159.9|36139.9|154
1684896900000|2023-05-24 02:55:00|36215.2|36195.2|36187.2|36167.2|36216.3|36196.3|36163.6|36143.6|242
1684897200000|2023-05-24 03:00:00|36189.7|36169.7|36208.6|36188.6|36223.6|36203.6|36171.1|36151.1|137
1684897500000|2023-05-24 03:05:00|36206.1|36186.1|36253.6|36233.6|36253.6|36233.6|36206.1|36186.1|137
1684897800000|2023-05-24 03:10:00|36256.1|36236.1|36315|36295|36315|36295|36256.1|36236.1|315
1684898100000|2023-05-24 03:15:00|36313.6|36293.6|36273.6|36253.6|36317.5|36297.5|36253.6|36233.6|187
1684898400000|2023-05-24 03:20:00|36272.3|36252.3|36256.1|36236.1|36283.6|36263.6|36250|36230|149
1684898700000|2023-05-24 03:25:00|36255|36235|36271.2|36251.2|36271.2|36251.2|36238.7|36218.7|142
1684899000000|2023-05-24 03:30:00|36269.8|36249.8|36267.5|36247.5|36273.7|36253.7|36251.2|36231.2|72
1684899300000|2023-05-24 03:35:00|36268.7|36248.7|36280|36260|36281.2|36261.2|36268.7|36248.7|43
1684899600000|2023-05-24 03:40:00|36278.7|36258.7|36276.2|36256.2|36278.7|36258.7|36263.7|36243.7|61
1684899900000|2023-05-24 03:45:00|36273.7|36253.7|36276.2|36256.2|36288.7|36268.7|36273.7|36253.7|38
1684900200000|2023-05-24 03:50:00|36273.7|36253.7|36259.8|36239.8|36277.3|36257.3|36257.3|36237.3|92
1684900500000|2023-05-24 03:55:00|36258.7|36238.7|36278.7|36258.7|36278.7|36258.7|36256.2|36236.2|64
1684900800000|2023-05-24 04:00:00|36277.4|36257.4|36273.7|36253.7|36288.7|36268.7|36268.7|36248.7|58
1684901100000|2023-05-24 04:05:00|36272.4|36252.4|36268.7|36248.7|36273.7|36253.7|36268.7|36248.7|21
1684901400000|2023-05-24 04:10:00|36266.2|36246.2|36258.7|36238.7|36268.7|36248.7|36249.9|36229.9|46
1684901700000|2023-05-24 04:15:00|36261.2|36241.2|36268.8|36248.8|36281.2|36261.2|36261.2|36241.2|57
1684902000000|2023-05-24 04:20:00|36271.3|36251.3|36271.3|36251.3|36275.1|36255.1|36253.8|36233.8|34
1684902300000|2023-05-24 04:25:00|36270.1|36250.1|36281.3|36261.3|36281.3|36261.3|36267.4|36247.4|47
1684902600000|2023-05-24 04:30:00|36283.8|36263.8|36258.8|36238.8|36288.8|36268.8|36258.8|36238.8|62
1684902900000|2023-05-24 04:35:00|36257.4|36237.4|36253.8|36233.8|36258.8|36238.8|36252.4|36232.4|48
1684903200000|2023-05-24 04:40:00|36252.4|36232.4|36253.8|36233.8|36256.3|36236.3|36248.8|36228.8|57
1684903500000|2023-05-24 04:45:00|36255.2|36235.2|36258.8|36238.8|36258.8|36238.8|36243.8|36223.8|44
1684903800000|2023-05-24 04:50:00|36257.4|36237.4|36252.5|36232.5|36266.3|36246.3|36252.5|36232.5|31
1684904100000|2023-05-24 04:55:00|36253.8|36233.8|36256.3|36236.3|36258.8|36238.8|36252.5|36232.5|23
1684904400000|2023-05-24 05:00:00|36257.7|36237.7|36268.8|36248.8|36273.8|36253.8|36238.8|36218.8|102
1684904700000|2023-05-24 05:05:00|36263.8|36243.8|36267.7|36247.7|36280.2|36260.2|36263.8|36243.8|96
1684905000000|2023-05-24 05:10:00|36271.6|36251.6|36291.4|36271.4|36293.9|36273.9|36252.7|36232.7|107
1684905300000|2023-05-24 05:15:00|36290|36270|36262.7|36242.7|36301.4|36281.4|36256.4|36236.4|94
1684905600000|2023-05-24 05:20:00|36264.1|36244.1|36262.7|36242.7|36275.4|36255.4|36260.2|36240.2|67
1684905900000|2023-05-24 05:25:00|36260.2|36240.2|36252.7|36232.7|36267.7|36247.7|36247.7|36227.7|110
1684906200000|2023-05-24 05:30:00|36255.2|36235.2|36242.5|36222.5|36271.4|36251.4|36233.9|36213.9|208
1684906500000|2023-05-24 05:35:00|36243.9|36223.9|36271.2|36251.2|36308.9|36288.9|36231.2|36211.2|237
1684906800000|2023-05-24 05:40:00|36270|36250|36302.6|36282.6|36313.9|36293.9|36263.9|36243.9|157
1684907100000|2023-05-24 05:45:00|36301.2|36281.2|36346.4|36326.4|36347.6|36327.6|36251.4|36231.4|269
1684907400000|2023-05-24 05:50:00|36348.9|36328.9|36321.4|36301.4|36375.3|36355.3|36308.9|36288.9|267
1684907700000|2023-05-24 05:55:00|36318.9|36298.9|36323.9|36303.9|36341.4|36321.4|36306.4|36286.4|105
1684908000000|2023-05-24 06:00:00|36321.4|36301.4|36288.9|36268.9|36330.3|36310.3|36288.9|36268.9|244
1684908300000|2023-05-24 06:05:00|36291.4|36271.4|36317.6|36297.6|36341.5|36321.5|36287.6|36267.6|157
1684908600000|2023-05-24 06:10:00|36316.5|36296.5|36284|36264|36316.5|36296.5|36269|36249|153
1684908900000|2023-05-24 06:15:00|36281.5|36261.5|36289|36269|36305.3|36285.3|36254|36234|205
1684909200000|2023-05-24 06:20:00|36287.8|36267.8|36330.1|36310.1|36334|36314|36282.6|36262.6|216
1684909500000|2023-05-24 06:25:00|36331.5|36311.5|36280.4|36260.4|36336.5|36316.5|36279|36259|156
1684909800000|2023-05-24 06:30:00|36279|36259|36289|36269|36330.1|36310.1|36276.5|36256.5|242
1684910100000|2023-05-24 06:35:00|36287.9|36267.9|36254|36234|36304|36284|36249|36229|291
1684910400000|2023-05-24 06:40:00|36251.5|36231.5|36234|36214|36256.5|36236.5|36226.5|36206.5|266
1684910700000|2023-05-24 06:45:00|36232.7|36212.7|36224|36204|36260.4|36240.4|36219|36199|243
1684911000000|2023-05-24 06:50:00|36222.7|36202.7|36221.5|36201.5|36239|36219|36191.5|36171.5|243
1684911300000|2023-05-24 06:55:00|36220.2|36200.2|36257.7|36237.7|36272.9|36252.9|36209|36189|362
1684911600000|2023-05-24 07:00:00|36256.3|36236.3|36136.6|36116.6|36259.1|36239.1|36129.1|36109.1|481
1684911900000|2023-05-24 07:05:00|36137.7|36117.7|36134.1|36114.1|36191.6|36171.6|36115.4|36095.4|261
1684912200000|2023-05-24 07:10:00|36132.9|36112.9|36066.6|36046.6|36132.9|36112.9|36059.1|36039.1|544
1684912500000|2023-05-24 07:15:00|36065.2|36045.2|36069.1|36049.1|36109.1|36089.1|36059.1|36039.1|359
1684912800000|2023-05-24 07:20:00|36064.1|36044.1|36031.6|36011.6|36066.6|36046.6|35994.1|35974.1|495
1684913100000|2023-05-24 07:25:00|36033|36013|36077.8|36057.8|36081.6|36061.6|36033|36013|231
1684913400000|2023-05-24 07:30:00|36075.3|36055.3|36043|36023|36077.8|36057.8|36029.1|36009.1|171
1684913700000|2023-05-24 07:35:00|36041.6|36021.6|36064.1|36044.1|36084.3|36064.3|36029.1|36009.1|227
1684914000000|2023-05-24 07:40:00|36063|36043|36001.6|35981.6|36069.1|36049.1|36001.6|35981.6|219
1684914300000|2023-05-24 07:45:00|36002.8|35982.8|36001.6|35981.6|36009.1|35989.1|35980.3|35960.3|226
1684914600000|2023-05-24 07:50:00|36000.5|35980.5|35977.8|35957.8|36004.4|35984.4|35948.9|35928.9|248
1684914900000|2023-05-24 07:55:00|35981.4|35961.4|36001.5|35981.5|36006.5|35986.5|35968.9|35948.9|146
1684915200000|2023-05-24 08:00:00|36002.8|35982.8|36021.5|36001.5|36021.5|36001.5|35970.1|35950.1|375
1684915500000|2023-05-24 08:05:00|36024.2|36004.2|36099|36079|36099.2|36079.2|36015.1|35995.1|489
1684915800000|2023-05-24 08:10:00|36097.8|36077.8|36059|36039|36107.8|36087.8|36047.8|36027.8|404
1684916100000|2023-05-24 08:15:00|36061.5|36041.5|36051.5|36031.5|36074|36054|36046.5|36026.5|114
1684916400000|2023-05-24 08:20:00|36052.8|36032.8|36077.9|36057.9|36094.2|36074.2|36026.7|36006.7|147
1684916700000|2023-05-24 08:25:00|36075.4|36055.4|36060.6|36040.6|36081.7|36061.7|36044.2|36024.2|155
1684917000000|2023-05-24 08:30:00|36061.7|36041.7|36061.7|36041.7|36077.9|36057.9|36049.2|36029.2|104
1684917300000|2023-05-24 08:35:00|36064.2|36044.2|36028.1|36008.1|36077.9|36057.9|35997.9|35977.9|185
1684917600000|2023-05-24 08:40:00|36030.6|36010.6|36066.7|36046.7|36066.7|36046.7|36021.5|36001.5|115
1684917900000|2023-05-24 08:45:00|36067.9|36047.9|36095.6|36075.6|36114.3|36094.3|36067.9|36047.9|225
1684918200000|2023-05-24 08:50:00|36099.3|36079.3|36119.3|36099.3|36141.8|36121.8|36099.3|36079.3|197
1684918500000|2023-05-24 08:55:00|36120.6|36100.6|36157|36137|36162|36142|36112.9|36092.9|228
1684918800000|2023-05-24 09:00:00|36159.7|36139.7|36248.1|36228.1|36254.5|36234.5|36149.3|36129.3|483
1684919100000|2023-05-24 09:05:00|36250.6|36230.6|36263.1|36243.1|36278.1|36258.1|36233.1|36213.1|430
1684919400000|2023-05-24 09:10:00|36260.6|36240.6|36320.7|36300.7|36321.8|36301.8|36246.8|36226.8|560
1684919700000|2023-05-24 09:15:00|36319.3|36299.3|36287|36267|36328.2|36308.2|36287|36267|358
1684920000000|2023-05-24 09:20:00|36282|36262|36224.5|36204.5|36282|36262|36219.5|36199.5|194
1684920300000|2023-05-24 09:25:00|36225.9|36205.9|36204.3|36184.3|36232|36212|36191.8|36171.8|124
1684920600000|2023-05-24 09:30:00|36201.8|36181.8|36159.3|36139.3|36209.3|36189.3|36154.3|36134.3|194
1684920900000|2023-05-24 09:35:00|36158|36138|36080.5|36060.5|36159.3|36139.3|36069.4|36049.4|329
1684921200000|2023-05-24 09:40:00|36079.4|36059.4|36091.9|36071.9|36108.2|36088.2|36069.4|36049.4|216
1684921500000|2023-05-24 09:45:00|36093|36073|36125.7|36105.7|36129.4|36109.4|36076.9|36056.9|289
1684921800000|2023-05-24 09:50:00|36128.2|36108.2|36203.2|36183.2|36203.2|36183.2|36126.7|36106.7|225
1684922100000|2023-05-24 09:55:00|36204.4|36184.4|36134.4|36114.4|36204.4|36184.4|36134.4|36114.4|171
1684922400000|2023-05-24 10:00:00|36133|36113|36104.4|36084.4|36133|36113|36076.9|36056.9|176
1684922700000|2023-05-24 10:05:00|36101.9|36081.9|36069.4|36049.4|36101.9|36081.9|36064.4|36044.4|137
1684923000000|2023-05-24 10:10:00|36070.8|36050.8|36071.9|36051.9|36094.4|36074.4|36066.9|36046.9|129
1684923300000|2023-05-24 10:15:00|36069.4|36049.4|36034.4|36014.4|36069.4|36049.4|36029.4|36009.4|199
1684923600000|2023-05-24 10:20:00|36033.1|36013.1|36026.9|36006.9|36034.4|36014.4|36006.9|35986.9|93
1684923900000|2023-05-24 10:25:00|36028.3|36008.3|36030.6|36010.6|36046.9|36026.9|36025.6|36005.6|141
1684924200000|2023-05-24 10:30:00|36029.2|36009.2|35988.1|35968.1|36029.2|36009.2|35975.6|35955.6|148
1684924500000|2023-05-24 10:35:00|35985.6|35965.6|35995.6|35975.6|36000.6|35980.6|35978.1|35958.1|194
1684924800000|2023-05-24 10:40:00|35994.3|35974.3|35998.1|35978.1|36012|35992|35970.6|35950.6|200
1684925100000|2023-05-24 10:45:00|35995.6|35975.6|35991.8|35971.8|35996.8|35976.8|35978.1|35958.1|115
1684925400000|2023-05-24 10:50:00|35994.3|35974.3|36011.8|35991.8|36014.3|35994.3|35986.8|35966.8|103
1684925700000|2023-05-24 10:55:00|36010.4|35990.4|36015.7|35995.7|36029.3|36009.3|36001.8|35981.8|166
1684926000000|2023-05-24 11:00:00|36014.3|35994.3|36029.5|36009.5|36034.5|36014.5|36014.3|35994.3|92
1684926300000|2023-05-24 11:05:00|36030.9|36010.9|36039.5|36019.5|36039.5|36019.5|36012|35992|165
1684926600000|2023-05-24 11:10:00|36038.2|36018.2|36054.5|36034.5|36067|36047|36030.7|36010.7|179
1684926900000|2023-05-24 11:15:00|36057|36037|36059.5|36039.5|36067|36047|36034.5|36014.5|165
1684927200000|2023-05-24 11:20:00|36062.2|36042.2|36054.5|36034.5|36064.5|36044.5|36039.5|36019.5|121
1684927500000|2023-05-24 11:25:00|36052.2|36032.2|36060.7|36040.7|36087.1|36067.1|36049.5|36029.5|206
1684927800000|2023-05-24 11:30:00|36061.9|36041.9|36038.2|36018.2|36061.9|36041.9|36019.4|35999.4|408
1684928100000|2023-05-24 11:35:00|36044.6|36024.6|36089.6|36069.6|36094.6|36074.6|36038.2|36018.2|249
1684928400000|2023-05-24 11:40:00|36093.4|36073.4|36114.6|36094.6|36123.4|36103.4|36069.6|36049.6|204
1684928700000|2023-05-24 11:45:00|36110.9|36090.9|36130.9|36110.9|36139.6|36119.6|36102.1|36082.1|305
1684929000000|2023-05-24 11:50:00|36129.8|36109.8|36067.1|36047.1|36137.1|36117.1|36067.1|36047.1|189
1684929300000|2023-05-24 11:55:00|36063.5|36043.5|36099.8|36079.8|36099.8|36079.8|36027.3|36007.3|246
1684929600000|2023-05-24 12:00:00|36101|36081|36099.8|36079.8|36109.8|36089.8|36051|36031|363
1684929900000|2023-05-24 12:05:00|36101.2|36081.2|36089.6|36069.6|36124.8|36104.8|36077.1|36057.1|406
1684930200000|2023-05-24 12:10:00|36085.6|36065.6|36082.1|36062.1|36103.5|36083.5|36050.8|36030.8|489
1684930500000|2023-05-24 12:15:00|36084.8|36064.8|36072.3|36052.3|36103.5|36083.5|36059.6|36039.6|394
1684930800000|2023-05-24 12:20:00|36071|36051|36128.9|36108.9|36151.2|36131.2|36067.3|36047.3|583
1684931100000|2023-05-24 12:25:00|36130.1|36110.1|36097.6|36077.6|36133.7|36113.7|36093.7|36073.7|373
1684931400000|2023-05-24 12:30:00|36098.7|36078.7|36104.9|36084.9|36104.9|36084.9|36070.1|36050.1|273
1684931700000|2023-05-24 12:35:00|36107.4|36087.4|36119.9|36099.9|36123.7|36103.7|36092.4|36072.4|375
1684932000000|2023-05-24 12:40:00|36117.6|36097.6|36131.4|36111.4|36137.6|36117.6|36104.9|36084.9|217
1684932300000|2023-05-24 12:45:00|36135.1|36115.1|36152.4|36132.4|36157.6|36137.6|36118.7|36098.7|299
1684932600000|2023-05-24 12:50:00|36154.9|36134.9|36162.4|36142.4|36177.8|36157.8|36152.4|36132.4|336
1684932900000|2023-05-24 12:55:00|36163.6|36143.6|36179.9|36159.9|36188.8|36168.8|36153.6|36133.6|353
1684933200000|2023-05-24 13:00:00|36181.3|36161.3|36129.9|36109.9|36273.8|36253.8|36127.4|36107.4|1324
1684933500000|2023-05-24 13:05:00|36128.6|36108.6|36133.8|36113.8|36139.7|36119.7|36032.2|36012.2|1168
1684933800000|2023-05-24 13:10:00|36134.9|36114.9|36188.8|36168.8|36194.9|36174.9|36094.7|36074.7|702
1684934100000|2023-05-24 13:15:00|36189.9|36169.9|36154.8|36134.8|36248.8|36228.8|36138.4|36118.4|791
1684934400000|2023-05-24 13:20:00|36153.4|36133.4|36121.3|36101.3|36155|36135|36101.1|36081.1|573
1684934700000|2023-05-24 13:25:00|36117.5|36097.5|36113.6|36093.6|36153.6|36133.6|36098.4|36078.4|523
1684935000000|2023-05-24 13:30:00|36109.8|36089.8|36072.3|36052.3|36123.6|36103.6|36049.8|36029.8|677
1684935300000|2023-05-24 13:35:00|36071.1|36051.1|36063.3|36043.3|36087.3|36067.3|36037.1|36017.1|700
1684935600000|2023-05-24 13:40:00|36062.1|36042.1|36038.5|36018.5|36072.1|36052.1|35987.1|35967.1|819
1684935900000|2023-05-24 13:45:00|36037.1|36017.1|36004.8|35984.8|36064.6|36044.6|36003.5|35983.5|870
1684936200000|2023-05-24 13:50:00|35999.8|35979.8|35975.8|35955.8|36024.8|36004.8|35962.1|35942.1|890
1684936500000|2023-05-24 13:55:00|35977.1|35957.1|35977.1|35957.1|36014.8|35994.8|35971|35951|589
1684936800000|2023-05-24 14:00:00|35975.8|35955.8|35904.5|35884.5|36007.2|35987.2|35902.9|35882.9|984
1684937100000|2023-05-24 14:05:00|35905.6|35885.6|35939.5|35919.5|35964.5|35944.5|35884.5|35864.5|1079
1684937400000|2023-05-24 14:10:00|35938.1|35918.1|35967.2|35947.2|35970.8|35950.8|35914.7|35894.7|845
1684937700000|2023-05-24 14:15:00|35969.7|35949.7|35958.3|35938.3|36008.3|35988.3|35953.3|35933.3|626
1684938000000|2023-05-24 14:20:00|35955.8|35935.8|35897.2|35877.2|35959.7|35939.7|35895.8|35875.8|727
1684938300000|2023-05-24 14:25:00|35902.2|35882.2|35872.2|35852.2|35907.2|35887.2|35857.2|35837.2|971
1684938600000|2023-05-24 14:30:00|35874.7|35854.7|35887.2|35867.2|35902.2|35882.2|35864.7|35844.7|834
1684938900000|2023-05-24 14:35:00|35885.9|35865.9|35900.7|35880.7|35947.2|35927.2|35883.4|35863.4|1030
1684939200000|2023-05-24 14:40:00|35902|35882|35867|35847|35902|35882|35859.5|35839.5|636
1684939500000|2023-05-24 14:45:00|35868.2|35848.2|35808.2|35788.2|35868.2|35848.2|35805.7|35785.7|1274
1684939800000|2023-05-24 14:50:00|35809.6|35789.6|35715.7|35695.7|35820.7|35800.7|35709.6|35689.6|1842
1684940100000|2023-05-24 14:55:00|35714.6|35694.6|35693.4|35673.4|35724.6|35704.6|35672.1|35652.1|1398
1684940400000|2023-05-24 15:00:00|35693.2|35673.2|35644.6|35624.6|35704.6|35684.6|35603.2|35583.2|1609
1684940700000|2023-05-24 15:05:00|35643.2|35623.2|35566.5|35546.5|35644.6|35624.6|35554|35534|2475
1684941000000|2023-05-24 15:10:00|35570.4|35550.4|35584.6|35564.6|35633.3|35613.3|35559.4|35539.4|1436
1684941300000|2023-05-24 15:15:00|35587.1|35567.1|35624.6|35604.6|35629.6|35609.6|35587.1|35567.1|779
1684941600000|2023-05-24 15:20:00|35629.6|35609.6|35699.6|35679.6|35724.6|35704.6|35611.9|35591.9|823
1684941900000|2023-05-24 15:25:00|35698.3|35678.3|35658.7|35638.7|35709.6|35689.6|35655.8|35635.8|586
1684942200000|2023-05-24 15:30:00|35661|35641|35646|35626|35690|35670|35624.8|35604.8|457
1684942500000|2023-05-24 15:35:00|35647.3|35627.3|35693.7|35673.7|35708.5|35688.5|35631|35611|656
1684942800000|2023-05-24 15:40:00|35692.3|35672.3|35714.7|35694.7|35732.2|35712.2|35675.8|35655.8|736
1684943100000|2023-05-24 15:45:00|35717.2|35697.2|35703.5|35683.5|35734.7|35714.7|35679.5|35659.5|606
1684943400000|2023-05-24 15:50:00|35704.7|35684.7|35634.7|35614.7|35704.7|35684.7|35630.8|35610.8|478
1684943700000|2023-05-24 15:55:00|35630.8|35610.8|35674.7|35654.7|35693.3|35673.3|35622.2|35602.2|520
1684944000000|2023-05-24 16:00:00|35676|35656|35736|35716|35747.2|35727.2|35674.7|35654.7|369
1684944300000|2023-05-24 16:05:00|35739.7|35719.7|35707.2|35687.2|35742.2|35722.2|35699.7|35679.7|422
1684944600000|2023-05-24 16:10:00|35708.6|35688.6|35674.7|35654.7|35718.4|35698.4|35669.7|35649.7|370
1684944900000|2023-05-24 16:15:00|35677.2|35657.2|35682.2|35662.2|35684.7|35664.7|35667.2|35647.2|262
1684945200000|2023-05-24 16:20:00|35684.7|35664.7|35654.7|35634.7|35689.7|35669.7|35649.7|35629.7|275
1684945500000|2023-05-24 16:25:00|35656.1|35636.1|35669.8|35649.8|35686.1|35666.1|35654.7|35634.7|253
1684945800000|2023-05-24 16:30:00|35672.3|35652.3|35684.8|35664.8|35687.3|35667.3|35667.3|35647.3|314
1684946100000|2023-05-24 16:35:00|35687.3|35667.3|35709.8|35689.8|35709.8|35689.8|35672.3|35652.3|212
1684946400000|2023-05-24 16:40:00|35714.8|35694.8|35734.8|35714.8|35754.8|35734.8|35712.3|35692.3|333
1684946700000|2023-05-24 16:45:00|35733.4|35713.4|35713.5|35693.5|35742.3|35722.3|35704.8|35684.8|180
1684947000000|2023-05-24 16:50:00|35712.1|35692.1|35724.6|35704.6|35738.5|35718.5|35699.8|35679.8|555
1684947300000|2023-05-24 16:55:00|35729.6|35709.6|35718.3|35698.3|35747.1|35727.1|35699.3|35679.3|1744
1684947600000|2023-05-24 17:00:00|35720.8|35700.8|35683.3|35663.3|35725.6|35705.6|35678.3|35658.3|480
1684947900000|2023-05-24 17:05:00|35684.5|35664.5|35689.5|35669.5|35699.5|35679.5|35674.5|35654.5|228
1684948200000|2023-05-24 17:10:00|35690.8|35670.8|35666.8|35646.8|35692|35672|35666.8|35646.8|221
1684948500000|2023-05-24 17:15:00|35668|35648|35690.7|35670.7|35692|35672|35666.8|35646.8|79
1684948800000|2023-05-24 17:20:00|35691.8|35671.8|35681.8|35661.8|35706.8|35686.8|35679.3|35659.3|194
1684949100000|2023-05-24 17:25:00|35680.5|35660.5|35685.7|35665.7|35693.2|35673.2|35676.8|35656.8|62
1684949400000|2023-05-24 17:30:00|35686.8|35666.8|35694.5|35674.5|35706.8|35686.8|35681.8|35661.8|103
1684949700000|2023-05-24 17:35:00|35697|35677|35682|35662|35705.9|35685.9|35678.2|35658.2|106
1684950000000|2023-05-24 17:40:00|35679.5|35659.5|35689.5|35669.5|35697|35677|35679.5|35659.5|105
1684950300000|2023-05-24 17:45:00|35690.9|35670.9|35695.7|35675.7|35704.7|35684.7|35679.5|35659.5|131
1684950600000|2023-05-24 17:50:00|35694.6|35674.6|35688.2|35668.2|35705.9|35685.9|35688.2|35668.2|92
1684950900000|2023-05-24 17:55:00|35687.1|35667.1|35684.6|35664.6|35687.1|35667.1|35669.6|35649.6|167
1684951200000|2023-05-24 18:00:00|35679.6|35659.6|35679.6|35659.6|35702.1|35682.1|35674.4|35654.4|139
1684951500000|2023-05-24 18:05:00|35680.9|35660.9|35689.6|35669.6|35704.6|35684.6|35680.9|35660.9|28
1684951800000|2023-05-24 18:10:00|35688.3|35668.3|35692.1|35672.1|35699.6|35679.6|35684.6|35664.6|55
1684952100000|2023-05-24 18:15:00|35693.4|35673.4|35684.6|35664.6|35697.1|35677.1|35680.8|35660.8|78
1684952400000|2023-05-24 18:20:00|35687.1|35667.1|35672.1|35652.1|35687.1|35667.1|35667.1|35647.1|35
1684952700000|2023-05-24 18:25:00|35673.5|35653.5|35672.1|35652.1|35674.6|35654.6|35664.6|35644.6|39
1684953000000|2023-05-24 18:30:00|35670.8|35650.8|35668.3|35648.3|35678.3|35658.3|35664.6|35644.6|121
1684953300000|2023-05-24 18:35:00|35669.7|35649.7|35669.7|35649.7|35674.7|35654.7|35667.2|35647.2|50
1684953600000|2023-05-24 18:40:00|35671|35651|35696|35676|35702.2|35682.2|35671|35651|121
1684953900000|2023-05-24 18:45:00|35697.3|35677.3|35693.3|35673.3|35714.7|35694.7|35693.3|35673.3|83
1684954200000|2023-05-24 18:50:00|35692.2|35672.2|35688.4|35668.4|35702.2|35682.2|35679.7|35659.7|115
1684954500000|2023-05-24 18:55:00|35687.2|35667.2|35688.7|35668.7|35692.4|35672.4|35683.4|35663.4|283
1684954800000|2023-05-24 19:00:00|35689.9|35669.9|35699.9|35679.9|35702.4|35682.4|35688.7|35668.7|82
1684955100000|2023-05-24 19:05:00|35702.4|35682.4|35707.4|35687.4|35714.9|35694.9|35699.9|35679.9|114
1684955400000|2023-05-24 19:10:00|35709.9|35689.9|35707.4|35687.4|35712.4|35692.4|35707.4|35687.4|88
1684955700000|2023-05-24 19:15:00|35709.9|35689.9|35722.4|35702.4|35729.9|35709.9|35709.9|35689.9|186
1684956000000|2023-05-24 19:20:00|35721.1|35701.1|35712.4|35692.4|35734.9|35714.9|35707.4|35687.4|189
1684956300000|2023-05-24 19:25:00|35714.9|35694.9|35709.8|35689.8|35719.9|35699.9|35708.6|35688.6|159
1684956600000|2023-05-24 19:30:00|35711.1|35691.1|35724.8|35704.8|35749.9|35729.9|35709.8|35689.8|1340
1684956900000|2023-05-24 19:35:00|35727.3|35707.3|35712.5|35692.5|35727.3|35707.3|35707.5|35687.5|359
1684957200000|2023-05-24 19:40:00|35715|35695|35712.5|35692.5|35722.5|35702.5|35711.1|35691.1|57
1684957500000|2023-05-24 19:45:00|35713.8|35693.8|35723.8|35703.8|35728.8|35708.8|35712.5|35692.5|56
1684957800000|2023-05-24 19:50:00|35722.5|35702.5|35730|35710|35730|35710|35710|35690|93
1684958100000|2023-05-24 19:55:00|35728.7|35708.7|35737.5|35717.5|35740|35720|35722.5|35702.5|85
1684958400000|2023-05-24 20:00:00|35738.8|35718.8|35747.5|35727.5|35747.5|35727.5|35727.5|35707.5|85
1684958700000|2023-05-24 20:05:00|35742.5|35722.5|35735|35715|35742.5|35722.5|35735|35715|26
1684959000000|2023-05-24 20:10:00|35737.5|35717.5|35730|35710|35738.9|35718.9|35730|35710|39
1684959300000|2023-05-24 20:15:00|35731.4|35711.4|35711.4|35691.4|35732.5|35712.5|35711.4|35691.4|49
1684959600000|2023-05-24 20:20:00|35712.7|35692.7|35725.2|35705.2|35737.5|35717.5|35712.7|35692.7|118
1684959900000|2023-05-24 20:25:00|35728.9|35708.9|35722.6|35702.6|35730.1|35710.1|35722.6|35702.6|21
1684960200000|2023-05-24 20:30:00|35719.9|35699.9|35737.6|35717.6|35738.7|35718.7|35717.6|35697.6|44
1684960500000|2023-05-24 20:35:00|35738.9|35718.9|35738.9|35718.9|35742.6|35722.6|35737.6|35717.6|31
1684960800000|2023-05-24 20:40:00|35737.6|35717.6|35736.3|35716.3|35741.4|35721.4|35733.8|35713.8|22
1684961100000|2023-05-24 20:45:00|35733.8|35713.8|35733.9|35713.9|35737.6|35717.6|35732.6|35712.6|74
1684961400000|2023-05-24 20:50:00|35732.6|35712.6|35750.1|35730.1|35752.6|35732.6|35732.6|35712.6|75
1684961700000|2023-05-24 20:55:00|35751.4|35731.4|35750.1|35730.1|35756.5|35736.5|35750.1|35730.1|84
1684965600000|2023-05-24 22:00:00|35752.1|35732.1|35767.8|35747.8|35785.4|35765.4|35749.4|35729.4|154
1684965900000|2023-05-24 22:05:00|35766.4|35746.4|35764.1|35744.1|35766.4|35746.4|35756.6|35736.6|43
1684966200000|2023-05-24 22:10:00|35761.6|35741.6|35761.6|35741.6|35766.6|35746.6|35761.6|35741.6|19
1684966500000|2023-05-24 22:15:00|35760.4|35740.4|35761.6|35741.6|35761.6|35741.6|35756.6|35736.6|23
1684966800000|2023-05-24 22:20:00|35756.6|35736.6|35764.1|35744.1|35766.6|35746.6|35751.6|35731.6|69
1684967100000|2023-05-24 22:25:00|35765.5|35745.5|35761.6|35741.6|35766.6|35746.6|35757.8|35737.8|30
1684967400000|2023-05-24 22:30:00|35763|35743|35766.6|35746.6|35769.1|35749.1|35761.6|35741.6|45
1684967700000|2023-05-24 22:35:00|35769.1|35749.1|35754.2|35734.2|35770.5|35750.5|35711.7|35691.7|101
1684968000000|2023-05-24 22:40:00|35755.3|35735.3|35771.8|35751.8|35774.3|35754.3|35755.3|35735.3|6
1684968300000|2023-05-24 22:45:00|35773.2|35753.2|35771.7|35751.7|35779.2|35759.2|35764.2|35744.2|21
1684968600000|2023-05-24 22:50:00|35773|35753|35786.7|35766.7|35786.7|35766.7|35769.2|35749.2|13
1684968900000|2023-05-24 22:55:00|35788|35768|35785.4|35765.4|35789.2|35769.2|35785.4|35765.4|9
1684969200000|2023-05-24 23:00:00|35782.9|35762.9|35772.9|35752.9|35782.9|35762.9|35769.2|35749.2|24
1684969500000|2023-05-24 23:05:00|35771.7|35751.7|35774.2|35754.2|35779.2|35759.2|35771.7|35751.7|18
1684969800000|2023-05-24 23:10:00|35776.7|35756.7|35771.7|35751.7|35776.7|35756.7|35766.7|35746.7|17
1684970100000|2023-05-24 23:15:00|35773.1|35753.1|35775.4|35755.4|35781.7|35761.7|35773.1|35753.1|15
1684970400000|2023-05-24 23:20:00|35774.2|35754.2|35761.7|35741.7|35774.2|35754.2|35761.7|35741.7|39
1684970700000|2023-05-24 23:25:00|35766.7|35746.7|35766.8|35746.8|35771.8|35751.8|35766.7|35746.7|20
1684971000000|2023-05-24 23:30:00|35769.3|35749.3|35781.8|35761.8|35781.8|35761.8|35769.3|35749.3|23
1684971300000|2023-05-24 23:35:00|35779.3|35759.3|35772.9|35752.9|35789.3|35769.3|35772.9|35752.9|24
1684971600000|2023-05-24 23:40:00|35773|35753|35780.5|35760.5|35783|35763|35773|35753|20
1684971900000|2023-05-24 23:45:00|35779.1|35759.1|35781.6|35761.6|35783|35763|35775.5|35755.5|27
1684972200000|2023-05-24 23:50:00|35783|35763|35773|35753|35783|35763|35773|35753|27
1684972500000|2023-05-24 23:55:00|35774.3|35754.3|35759.2|35739.2|35774.3|35754.3|35758|35738|49
1684972800000|2023-05-25 00:00:00|35760.5|35740.5|35723|35703|35760.5|35740.5|35680.5|35660.5|226
1684973100000|2023-05-25 00:05:00|35724.3|35704.3|35728|35708|35741.8|35721.8|35715.5|35695.5|106
1684973400000|2023-05-25 00:10:00|35726.7|35706.7|35728|35708|35729.3|35709.3|35707.9|35687.9|79
1684973700000|2023-05-25 00:15:00|35730.5|35710.5|35748|35728|35748|35728|35720.5|35700.5|93
1684974000000|2023-05-25 00:20:00|35749.2|35729.2|35740.5|35720.5|35750.5|35730.5|35716.9|35696.9|26
1684974300000|2023-05-25 00:25:00|35738|35718|35720.6|35700.6|35743|35723|35719.2|35699.2|39
1684974600000|2023-05-25 00:30:00|35723.1|35703.1|35725.6|35705.6|35725.6|35705.6|35696.7|35676.7|52
1684974900000|2023-05-25 00:35:00|35724.2|35704.2|35720.6|35700.6|35728.1|35708.1|35718.1|35698.1|34
1684975200000|2023-05-25 00:40:00|35719.2|35699.2|35718.1|35698.1|35719.2|35699.2|35713.1|35693.1|31
1684975500000|2023-05-25 00:45:00|35720.7|35700.7|35734.4|35714.4|35740.7|35720.7|35719.4|35699.4|99
1684975800000|2023-05-25 00:50:00|35735.7|35715.7|35755.8|35735.8|35755.8|35735.8|35723.3|35703.3|58
1684976100000|2023-05-25 00:55:00|35757.1|35737.1|35763.3|35743.3|35763.3|35743.3|35740.8|35720.8|53
1684976400000|2023-05-25 01:00:00|35761.9|35741.9|35778.1|35758.1|35816.9|35796.9|35756.9|35736.9|711
1684976700000|2023-05-25 01:05:00|35780.8|35760.8|35748.1|35728.1|35800.6|35780.6|35748.1|35728.1|323
1684977000000|2023-05-25 01:10:00|35749.5|35729.5|35746.8|35726.8|35759.5|35739.5|35729.3|35709.3|142
1684977300000|2023-05-25 01:15:00|35744.3|35724.3|35720.7|35700.7|35751.8|35731.8|35696.8|35676.8|207
1684977600000|2023-05-25 01:20:00|35723.2|35703.2|35630.7|35610.7|35735.8|35715.8|35580.7|35560.7|480
1684977900000|2023-05-25 01:25:00|35631.8|35611.8|35593.2|35573.2|35642|35622|35560.7|35540.7|254
1684978200000|2023-05-25 01:30:00|35594.5|35574.5|35680.7|35660.7|35702|35682|35579.4|35559.4|255
1684978500000|2023-05-25 01:35:00|35678.2|35658.2|35623.2|35603.2|35679.5|35659.5|35610.7|35590.7|115
1684978800000|2023-05-25 01:40:00|35625.7|35605.7|35633.2|35613.2|35640.7|35620.7|35598.2|35578.2|141
1684979100000|2023-05-25 01:45:00|35634.5|35614.5|35760.7|35740.7|35760.7|35740.7|35634.5|35614.5|347
1684979400000|2023-05-25 01:50:00|35758.2|35738.2|35722.1|35702.1|35763.2|35743.2|35710.7|35690.7|215
1684979700000|2023-05-25 01:55:00|35724.6|35704.6|35744.6|35724.6|35788.2|35768.2|35704.6|35684.6|277
1684980000000|2023-05-25 02:00:00|35743.1|35723.1|35793.2|35773.2|35823.2|35803.2|35725.7|35705.7|416
1684980300000|2023-05-25 02:05:00|35790.7|35770.7|35788.3|35768.3|35795.8|35775.8|35730.8|35710.8|281
1684980600000|2023-05-25 02:10:00|35786.9|35766.9|35858.3|35838.3|35873.3|35853.3|35775.8|35755.8|340
1684980900000|2023-05-25 02:15:00|35857.1|35837.1|35847.1|35827.1|35868.6|35848.6|35832.1|35812.1|271
1684981200000|2023-05-25 02:20:00|35848.4|35828.4|35850.8|35830.8|35854.8|35834.8|35837.1|35817.1|110
1684981500000|2023-05-25 02:25:00|35852.1|35832.1|35865.8|35845.8|35867.1|35847.1|35850.8|35830.8|36
1684981800000|2023-05-25 02:30:00|35864.5|35844.5|35955.8|35935.8|35961|35941|35842.1|35822.1|600
1684982100000|2023-05-25 02:35:00|35952.1|35932.1|35965.8|35945.8|36014.6|35994.6|35920.8|35900.8|811
1684982400000|2023-05-25 02:40:00|35964.6|35944.6|35914.5|35894.5|35965.8|35945.8|35887.2|35867.2|373
1684982700000|2023-05-25 02:45:00|35915.8|35895.8|35865.8|35845.8|35925.8|35905.8|35858.3|35838.3|350
1684983000000|2023-05-25 02:50:00|35863.3|35843.3|35820.8|35800.8|35863.3|35843.3|35807|35787|277
1684983300000|2023-05-25 02:55:00|35822.2|35802.2|35779.5|35759.5|35844.7|35824.7|35770.9|35750.9|308
1684983600000|2023-05-25 03:00:00|35780.9|35760.9|35773.4|35753.4|35787.2|35767.2|35735.9|35715.9|251
1684983900000|2023-05-25 03:05:00|35770.7|35750.7|35740.9|35720.9|35800.9|35780.9|35740.9|35720.9|120
1684984200000|2023-05-25 03:10:00|35742.1|35722.1|35808.4|35788.4|35831|35811|35732.1|35712.1|258
1684984500000|2023-05-25 03:15:00|35805.7|35785.7|35773.4|35753.4|35810.9|35790.9|35773.4|35753.4|197
1684984800000|2023-05-25 03:20:00|35774.7|35754.7|35787.5|35767.5|35803.4|35783.4|35763.4|35743.4|227
1684985100000|2023-05-25 03:25:00|35788.8|35768.8|35801.2|35781.2|35813.7|35793.7|35787.4|35767.4|146
1684985400000|2023-05-25 03:30:00|35799.9|35779.9|35805|35785|35805|35785|35779.9|35759.9|71
1684985700000|2023-05-25 03:35:00|35806.4|35786.4|35826.2|35806.2|35836.2|35816.2|35803.7|35783.7|137
1684986000000|2023-05-25 03:40:00|35827.4|35807.4|35831.2|35811.2|35836.2|35816.2|35821.2|35801.2|65
1684986300000|2023-05-25 03:45:00|35832.6|35812.6|35813.8|35793.8|35833.7|35813.7|35813.8|35793.8|45
1684986600000|2023-05-25 03:50:00|35814.9|35794.9|35813.8|35793.8|35823.8|35803.8|35812.4|35792.4|21
1684986900000|2023-05-25 03:55:00|35811.3|35791.3|35798.8|35778.8|35813.8|35793.8|35798.8|35778.8|39
1684987200000|2023-05-25 04:00:00|35801.4|35781.4|35803.8|35783.8|35805.1|35785.1|35787.5|35767.5|57
1684987500000|2023-05-25 04:05:00|35806.3|35786.3|35791.3|35771.3|35806.3|35786.3|35791.3|35771.3|17
1684987800000|2023-05-25 04:10:00|35793.8|35773.8|35791.3|35771.3|35798.8|35778.8|35791.3|35771.3|11
1684988100000|2023-05-25 04:15:00|35790|35770|35793.8|35773.8|35803.8|35783.8|35788.8|35768.8|20
1684988400000|2023-05-25 04:20:00|35798.8|35778.8|35806.3|35786.3|35811.3|35791.3|35796.3|35776.3|16
1684988700000|2023-05-25 04:25:00|35803.8|35783.8|35808.8|35788.8|35808.8|35788.8|35803.8|35783.8|21
1684989000000|2023-05-25 04:30:00|35807.5|35787.5|35793.8|35773.8|35807.5|35787.5|35786.3|35766.3|46
1684989300000|2023-05-25 04:35:00|35795.2|35775.2|35768.8|35748.8|35795.2|35775.2|35766.3|35746.3|27
1684989600000|2023-05-25 04:40:00|35772.7|35752.7|35778.9|35758.9|35778.9|35758.9|35768.8|35748.8|36
1684989900000|2023-05-25 04:45:00|35777.5|35757.5|35768.9|35748.9|35777.5|35757.5|35762.7|35742.7|42
1684990200000|2023-05-25 04:50:00|35767.5|35747.5|35771.4|35751.4|35773.9|35753.9|35766.4|35746.4|13
1684990500000|2023-05-25 04:55:00|35770.2|35750.2|35743.9|35723.9|35771.4|35751.4|35738.9|35718.9|75
1684990800000|2023-05-25 05:00:00|35741.4|35721.4|35793.9|35773.9|35793.9|35773.9|35740.1|35720.1|89
1684991100000|2023-05-25 05:05:00|35792.6|35772.6|35777.6|35757.6|35796.4|35776.4|35775.1|35755.1|71
1684991400000|2023-05-25 05:10:00|35776.4|35756.4|35748.9|35728.9|35776.4|35756.4|35743.8|35723.8|97
1684991700000|2023-05-25 05:15:00|35750.2|35730.2|35751.4|35731.4|35765.2|35745.2|35742.6|35722.6|59
1684992000000|2023-05-25 05:20:00|35752.7|35732.7|35746.4|35726.4|35758.9|35738.9|35740.1|35720.1|40
1684992300000|2023-05-25 05:25:00|35747.8|35727.8|35748.9|35728.9|35758.9|35738.9|35731.4|35711.4|110
1684992600000|2023-05-25 05:30:00|35747.6|35727.6|35744|35724|35751.5|35731.5|35713.9|35693.9|379
1684992900000|2023-05-25 05:35:00|35745.3|35725.3|35706.5|35686.5|35761.5|35741.5|35697.6|35677.6|204
1684993200000|2023-05-25 05:40:00|35705.1|35685.1|35711.5|35691.5|35720.3|35700.3|35682.8|35662.8|207
1684993500000|2023-05-25 05:45:00|35710.2|35690.2|35672.7|35652.7|35715.2|35695.2|35669|35649|169
1684993800000|2023-05-25 05:50:00|35670.2|35650.2|35673.9|35653.9|35681.5|35661.5|35637.5|35617.5|395
1684994100000|2023-05-25 05:55:00|35672.5|35652.5|35673.9|35653.9|35715.2|35695.2|35667.5|35647.5|172
1684994400000|2023-05-25 06:00:00|35675|35655|35613.9|35593.9|35678.9|35658.9|35611.4|35591.4|241
1684994700000|2023-05-25 06:05:00|35615.1|35595.1|35630.1|35610.1|35668.9|35648.9|35607.7|35587.7|206
1684995000000|2023-05-25 06:10:00|35631.4|35611.4|35660.2|35640.2|35690.1|35670.1|35626.4|35606.4|108
1684995300000|2023-05-25 06:15:00|35661.4|35641.4|35696.4|35676.4|35740.1|35720.1|35661.4|35641.4|329
1684995600000|2023-05-25 06:20:00|35699|35679|35781.4|35761.4|35783.9|35763.9|35688.9|35668.9|277
1684995900000|2023-05-25 06:25:00|35782.7|35762.7|35786.4|35766.4|35868.9|35848.9|35768.9|35748.9|638
1684996200000|2023-05-25 06:30:00|35782.6|35762.6|35828.9|35808.9|35831.4|35811.4|35775.1|35755.1|241
1684996500000|2023-05-25 06:35:00|35832.8|35812.8|35816.4|35796.4|35861.4|35841.4|35801.4|35781.4|330
1684996800000|2023-05-25 06:40:00|35815.1|35795.1|35814|35794|35821.5|35801.5|35780.1|35760.1|180
1684997100000|2023-05-25 06:45:00|35812.6|35792.6|35885.1|35865.1|35894|35874|35801.5|35781.5|287
1684997400000|2023-05-25 06:50:00|35886.5|35866.5|35876.5|35856.5|35918.8|35898.8|35875.2|35855.2|364
1684997700000|2023-05-25 06:55:00|35877.7|35857.7|35850.2|35830.2|35882.8|35862.8|35842.7|35822.7|280
1684998000000|2023-05-25 07:00:00|35849|35829|35810.3|35790.3|35851.5|35831.5|35780.2|35760.2|311
1684998300000|2023-05-25 07:05:00|35807.8|35787.8|35836.5|35816.5|35846.5|35826.5|35796.5|35776.5|195
1684998600000|2023-05-25 07:10:00|35837.8|35817.8|35834|35814|35861.5|35841.5|35824|35804|150
1684998900000|2023-05-25 07:15:00|35832.7|35812.7|35924|35904|35931.5|35911.5|35829|35809|284
1684999200000|2023-05-25 07:20:00|35925.3|35905.3|35976.5|35956.5|35991.5|35971.5|35916.5|35896.5|395
1684999500000|2023-05-25 07:25:00|35979|35959|35956.5|35936.5|35984|35964|35956.5|35936.5|187
1684999800000|2023-05-25 07:30:00|35951.5|35931.5|35931.6|35911.6|35962.9|35942.9|35902.9|35882.9|210
1685000100000|2023-05-25 07:35:00|35926.6|35906.6|35905.2|35885.2|35939.1|35919.1|35892.9|35872.9|173
1685000400000|2023-05-25 07:40:00|35903.9|35883.9|35866.6|35846.6|35915.2|35895.2|35864.1|35844.1|133
1685000700000|2023-05-25 07:45:00|35864.1|35844.1|35904.1|35884.1|35905.4|35885.4|35856.6|35836.6|179
1685001000000|2023-05-25 07:50:00|35901.6|35881.6|35924.1|35904.1|35937.9|35917.9|35881.6|35861.6|127
1685001300000|2023-05-25 07:55:00|35921.6|35901.6|35966.6|35946.6|35966.6|35946.6|35916.6|35896.6|185
1685001600000|2023-05-25 08:00:00|35969.1|35949.1|36021.6|36001.6|36024.1|36004.1|35939.1|35919.1|421
1685001900000|2023-05-25 08:05:00|36020.3|36000.3|35969.1|35949.1|36026.6|36006.6|35967.8|35947.8|289
1685002200000|2023-05-25 08:10:00|35967.8|35947.8|35971.6|35951.6|35981.6|35961.6|35960.4|35940.4|121
1685002500000|2023-05-25 08:15:00|35969.1|35949.1|35961.6|35941.6|35969.1|35949.1|35926.6|35906.6|132
1685002800000|2023-05-25 08:20:00|35963|35943|35944.2|35924.2|35966.8|35946.8|35934.1|35914.1|106
1685003100000|2023-05-25 08:25:00|35945.5|35925.5|35936.7|35916.7|35970.5|35950.5|35934.2|35914.2|109
1685003400000|2023-05-25 08:30:00|35932.8|35912.8|35898|35878|35934.2|35914.2|35876.7|35856.7|187
1685003700000|2023-05-25 08:35:00|35900.5|35880.5|35934.2|35914.2|35936.7|35916.7|35900.5|35880.5|120
1685004000000|2023-05-25 08:40:00|35932.9|35912.9|35970.4|35950.4|35973|35953|35916.7|35896.7|130
1685004300000|2023-05-25 08:45:00|35969.2|35949.2|35951.7|35931.7|35969.2|35949.2|35942.9|35922.9|80
1685004600000|2023-05-25 08:50:00|35954.2|35934.2|35974.2|35954.2|35979.2|35959.2|35945.5|35925.5|70
1685004900000|2023-05-25 08:55:00|35975.5|35955.5|35951.7|35931.7|35976.7|35956.7|35939.2|35919.2|96
1685005200000|2023-05-25 09:00:00|35950.4|35930.4|35945.5|35925.5|35968|35948|35945.5|35925.5|99
1685005500000|2023-05-25 09:05:00|35944.2|35924.2|35978.2|35958.2|35978.2|35958.2|35928|35908|92
1685005800000|2023-05-25 09:10:00|35979.4|35959.4|35972|35952|35979.4|35959.4|35935.6|35915.6|236
1685006100000|2023-05-25 09:15:00|35970.7|35950.7|36014.5|35994.5|36017|35997|35964.5|35944.5|214
1685006400000|2023-05-25 09:20:00|36017|35997|36009.5|35989.5|36019.5|35999.5|36009.5|35989.5|166
1685006700000|2023-05-25 09:25:00|36008.2|35988.2|35982|35962|36020.8|36000.8|35980.8|35960.8|168
1685007000000|2023-05-25 09:30:00|35983.3|35963.3|36007|35987|36007|35987|35977|35957|101
1685007300000|2023-05-25 09:35:00|36008.4|35988.4|36032.1|36012.1|36047|36027|36008.4|35988.4|220
1685007600000|2023-05-25 09:40:00|36029.6|36009.6|36023.4|36003.4|36029.6|36009.6|36002.1|35982.1|117
1685007900000|2023-05-25 09:45:00|36022.1|36002.1|36047.1|36027.1|36047.1|36027.1|36013.4|35993.4|77
1685008200000|2023-05-25 09:50:00|36048.3|36028.3|36044.6|36024.6|36069.6|36049.6|36017.2|35997.2|166
1685008500000|2023-05-25 09:55:00|36043.3|36023.3|36019.6|35999.6|36049.6|36029.6|36019.6|35999.6|85
1685008800000|2023-05-25 10:00:00|36018.3|35998.3|35970.8|35950.8|36019.6|35999.6|35957.1|35937.1|139
1685009100000|2023-05-25 10:05:00|35969.6|35949.6|35977.1|35957.1|35979.6|35959.6|35954.6|35934.6|143
1685009400000|2023-05-25 10:10:00|35979.6|35959.6|35999.6|35979.6|36004.6|35984.6|35977.1|35957.1|77
1685009700000|2023-05-25 10:15:00|35998.3|35978.3|36008.3|35988.3|36032.1|36012.1|35997.1|35977.1|100
1685010000000|2023-05-25 10:20:00|36005.8|35985.8|36045.9|36025.9|36045.9|36025.9|36005.8|35985.8|96
1685010300000|2023-05-25 10:25:00|36044.6|36024.6|36037.1|36017.1|36054.6|36034.6|36034.6|36014.6|80
1685010600000|2023-05-25 10:30:00|36038.5|36018.5|36017.2|35997.2|36052.2|36032.2|36017.2|35997.2|260
1685010900000|2023-05-25 10:35:00|36016|35996|35944.7|35924.7|36017.2|35997.2|35944.7|35924.7|180
1685011200000|2023-05-25 10:40:00|35947.2|35927.2|35954.7|35934.7|35964.7|35944.7|35942.2|35922.2|161
1685011500000|2023-05-25 10:45:00|35953.4|35933.4|35942.2|35922.2|35954.7|35934.7|35932.2|35912.2|99
1685011800000|2023-05-25 10:50:00|35943.5|35923.5|35964.7|35944.7|35969.7|35949.7|35939.7|35919.7|92
1685012100000|2023-05-25 10:55:00|35962.2|35942.2|35912.2|35892.2|35962.2|35942.2|35896|35876|179
1685012400000|2023-05-25 11:00:00|35914.8|35894.8|35912.2|35892.2|35919.7|35899.7|35887.2|35867.2|137
1685012700000|2023-05-25 11:05:00|35909.7|35889.7|35970.9|35950.9|35974.7|35954.7|35904.7|35884.7|174
1685013000000|2023-05-25 11:10:00|35967.2|35947.2|35968.5|35948.5|35968.5|35948.5|35939.7|35919.7|124
1685013300000|2023-05-25 11:15:00|35969.9|35949.9|35974.7|35954.7|35974.7|35954.7|35949.7|35929.7|100
1685013600000|2023-05-25 11:20:00|35973.4|35953.4|35967.2|35947.2|35987.2|35967.2|35960.9|35940.9|131
1685013900000|2023-05-25 11:25:00|35965.9|35945.9|35979.8|35959.8|35987.3|35967.3|35964.7|35944.7|140
1685014200000|2023-05-25 11:30:00|35977.3|35957.3|36019.8|35999.8|36026.1|36006.1|35974.8|35954.8|311
1685014500000|2023-05-25 11:35:00|36017.3|35997.3|36006|35986|36027.3|36007.3|35974.8|35954.8|234
1685014800000|2023-05-25 11:40:00|36007.3|35987.3|35997.3|35977.3|36014.8|35994.8|35977.3|35957.3|119
1685015100000|2023-05-25 11:45:00|35998.6|35978.6|35994.8|35974.8|36007.3|35987.3|35992.3|35972.3|140
1685015400000|2023-05-25 11:50:00|35997.3|35977.3|36012.3|35992.3|36012.3|35992.3|35994.8|35974.8|124
1685015700000|2023-05-25 11:55:00|36017.1|35997.1|36037.2|36017.2|36051|36031|36017.1|35997.1|530
1685016000000|2023-05-25 12:00:00|36038.5|36018.5|36059.8|36039.8|36087.3|36067.3|36024.7|36004.7|481
1685016300000|2023-05-25 12:05:00|36062.3|36042.3|36083.5|36063.5|36084.7|36064.7|36026|36006|347
1685016600000|2023-05-25 12:10:00|36084.8|36064.8|36042.3|36022.3|36094.7|36074.7|36037.3|36017.3|484
1685016900000|2023-05-25 12:15:00|36038.5|36018.5|36042.4|36022.4|36067.3|36047.3|36027.4|36007.4|359
1685017200000|2023-05-25 12:20:00|36039.9|36019.9|36017.4|35997.4|36043.7|36023.7|36002.4|35982.4|267
1685017500000|2023-05-25 12:25:00|36018.7|35998.7|36013.7|35993.7|36025|36005|36007.4|35987.4|150
1685017800000|2023-05-25 12:30:00|36014.9|35994.9|35992.4|35972.4|36018.7|35998.7|35978.6|35958.6|380
1685018100000|2023-05-25 12:35:00|35991.1|35971.1|35977.5|35957.5|36010|35990|35971.3|35951.3|466
1685018400000|2023-05-25 12:40:00|35976.2|35956.2|35997.5|35977.5|36030|36010|35975|35955|285
1685018700000|2023-05-25 12:45:00|35995|35975|36032.5|36012.5|36078.8|36058.8|35992.5|35972.5|356
1685019000000|2023-05-25 12:50:00|36031.3|36011.3|36075|36055|36076.3|36056.3|36017.6|35997.6|325
1685019300000|2023-05-25 12:55:00|36076.3|36056.3|36070|36050|36087.5|36067.5|36063.7|36043.7|433
1685019600000|2023-05-25 13:00:00|36065|36045|36007.6|35987.6|36071.3|36051.3|35946.2|35926.2|1450
1685019900000|2023-05-25 13:05:00|36005.1|35985.1|35985.1|35965.1|36041.4|36021.4|35938.8|35918.8|803
1685020200000|2023-05-25 13:10:00|35983.8|35963.8|35975.1|35955.1|36020.1|36000.1|35947.6|35927.6|511
1685020500000|2023-05-25 13:15:00|35976.4|35956.4|35930.1|35910.1|36000.1|35980.1|35906.4|35886.4|682
1685020800000|2023-05-25 13:20:00|35931.4|35911.4|35938.8|35918.8|35945.1|35925.1|35902.6|35882.6|535
1685021100000|2023-05-25 13:25:00|35936.3|35916.3|35931.5|35911.5|35979|35959|35927.6|35907.6|458
1685021400000|2023-05-25 13:30:00|35932.7|35912.7|35897.7|35877.7|35942.7|35922.7|35872.7|35852.7|778
1685021700000|2023-05-25 13:35:00|35894|35874|35829|35809|35915.2|35895.2|35829|35809|725
1685022000000|2023-05-25 13:40:00|35832.7|35812.7|35941.4|35921.4|35947.7|35927.7|35827.7|35807.7|869
1685022300000|2023-05-25 13:45:00|35942.7|35922.7|35886.4|35866.4|36010.3|35990.3|35886.4|35866.4|844
1685022600000|2023-05-25 13:50:00|35885.2|35865.2|35964.1|35944.1|35965.3|35945.3|35876.6|35856.6|524
1685022900000|2023-05-25 13:55:00|35965.4|35945.4|35902.8|35882.8|35992.9|35972.9|35902.8|35882.8|496
1685023200000|2023-05-25 14:00:00|35900.3|35880.3|35950.3|35930.3|35957.8|35937.8|35882.8|35862.8|394
1685023500000|2023-05-25 14:05:00|35949|35929|35959|35939|35990.3|35970.3|35917.9|35897.9|709
1685023800000|2023-05-25 14:10:00|35960.3|35940.3|35926.6|35906.6|35980.3|35960.3|35925.2|35905.2|543
1685024100000|2023-05-25 14:15:00|35927.8|35907.8|35967.8|35947.8|35990.3|35970.3|35914.1|35894.1|603
1685024400000|2023-05-25 14:20:00|35965.3|35945.3|36057.9|36037.9|36070.4|36050.4|35962.8|35942.8|673
1685024700000|2023-05-25 14:25:00|36056.6|36036.6|36027.8|36007.8|36057.9|36037.9|36010.2|35990.2|547
1685025000000|2023-05-25 14:30:00|36026.5|36006.5|36132.8|36112.8|36157.9|36137.9|36001.5|35981.5|898
1685025300000|2023-05-25 14:35:00|36130.4|36110.4|36070.3|36050.3|36134.2|36114.2|36054|36034|969
1685025600000|2023-05-25 14:40:00|36074|36054|36232.8|36212.8|36261.6|36241.6|36072.8|36052.8|1247
1685025900000|2023-05-25 14:45:00|36229.1|36209.1|36117.9|36097.9|36245.3|36225.3|36102.8|36082.8|780
1685026200000|2023-05-25 14:50:00|36120.4|36100.4|36121.7|36101.7|36179.2|36159.2|36112.9|36092.9|730
1685026500000|2023-05-25 14:55:00|36119.2|36099.2|36127.9|36107.9|36134.1|36114.1|36077.9|36057.9|546
1685026800000|2023-05-25 15:00:00|36126.6|36106.6|36065.5|36045.5|36126.7|36106.7|36060.5|36040.5|534
1685027100000|2023-05-25 15:05:00|36069.2|36049.2|36070.4|36050.4|36103|36083|36060.4|36040.4|622
1685027400000|2023-05-25 15:10:00|36072.9|36052.9|36082.9|36062.9|36141.7|36121.7|36067.9|36047.9|417
1685027700000|2023-05-25 15:15:00|36087.9|36067.9|36129.2|36109.2|36135.5|36115.5|36087.9|36067.9|345
1685028000000|2023-05-25 15:20:00|36126.7|36106.7|36099.1|36079.1|36139.2|36119.2|36095.4|36075.4|616
1685028300000|2023-05-25 15:25:00|36097.9|36077.9|36087.9|36067.9|36115.4|36095.4|36077.9|36057.9|343
1685028600000|2023-05-25 15:30:00|36085.4|36065.4|36009.2|35989.2|36085.4|36065.4|36006.7|35986.7|641
1685028900000|2023-05-25 15:35:00|36004.2|35984.2|35987.9|35967.9|36007.9|35987.9|35977.9|35957.9|1203
1685029200000|2023-05-25 15:40:00|35986.6|35966.6|35952.9|35932.9|35996.7|35976.7|35952.9|35932.9|439
1685029500000|2023-05-25 15:45:00|35955.3|35935.3|35965.5|35945.5|36008|35988|35955.3|35935.3|692
1685029800000|2023-05-25 15:50:00|35964.2|35944.2|35928|35908|35964.2|35944.2|35925.4|35905.4|615
1685030100000|2023-05-25 15:55:00|35926.7|35906.7|35900.5|35880.5|35933|35913|35868|35848|511
1685030400000|2023-05-25 16:00:00|35899.2|35879.2|35900.4|35880.4|35948|35928|35895.5|35875.5|620
1685030700000|2023-05-25 16:05:00|35900.5|35880.5|35889.2|35869.2|35911.7|35891.7|35888|35868|275
1685031000000|2023-05-25 16:10:00|35890.5|35870.5|35903|35883|35903|35883|35878|35858|547
1685031300000|2023-05-25 16:15:00|35908|35888|35933|35913|35933|35913|35898|35878|247
1685031600000|2023-05-25 16:20:00|35934.3|35914.3|35950.6|35930.6|35958|35938|35930.5|35910.5|290
1685031900000|2023-05-25 16:25:00|35949.3|35929.3|35945.6|35925.6|35955.6|35935.6|35930.5|35910.5|241
1685032200000|2023-05-25 16:30:00|35948.2|35928.2|35968|35948|35986.9|35966.9|35948.2|35928.2|502
1685032500000|2023-05-25 16:35:00|35965.6|35945.6|35961.8|35941.8|35980.6|35960.6|35959.3|35939.3|226
1685032800000|2023-05-25 16:40:00|35963.1|35943.1|35980.7|35960.7|35983|35963|35961.8|35941.8|256
1685033100000|2023-05-25 16:45:00|35983.3|35963.3|35973.1|35953.1|35999.5|35979.5|35968.1|35948.1|285
1685033400000|2023-05-25 16:50:00|35970.7|35950.7|35965.7|35945.7|35985.7|35965.7|35951.9|35931.9|705
1685033700000|2023-05-25 16:55:00|35964.4|35944.4|35979.5|35959.5|35984.5|35964.5|35939.3|35919.3|1726
1685034000000|2023-05-25 17:00:00|35978.2|35958.2|36023.2|36003.2|36030.7|36010.7|35978.2|35958.2|414
1685034300000|2023-05-25 17:05:00|36025.7|36005.7|36025.7|36005.7|36032|36012|36010.7|35990.7|184
1685034600000|2023-05-25 17:10:00|36030.7|36010.7|36019.3|35999.3|36040.7|36020.7|36019.3|35999.3|295
1685034900000|2023-05-25 17:15:00|36021.9|36001.9|36059.4|36039.4|36063.1|36043.1|36015.6|35995.6|304
1685035200000|2023-05-25 17:20:00|36060.7|36040.7|36075.7|36055.7|36075.7|36055.7|36060.7|36040.7|213
1685035500000|2023-05-25 17:25:00|36076.9|36056.9|36090.6|36070.6|36095.6|36075.6|36076.9|36056.9|167
1685035800000|2023-05-25 17:30:00|36089.3|36069.3|36088.1|36068.1|36094.4|36074.4|36086.9|36066.9|176
1685036100000|2023-05-25 17:35:00|36090.6|36070.6|36093.1|36073.1|36096.8|36076.8|36089.3|36069.3|57
1685036400000|2023-05-25 17:40:00|36093.2|36073.2|36083.2|36063.2|36098.2|36078.2|36083.2|36063.2|228
1685036700000|2023-05-25 17:45:00|36082|36062|36089.5|36069.5|36091.9|36071.9|36082|36062|193
1685037000000|2023-05-25 17:50:00|36088.2|36068.2|36088.2|36068.2|36093.3|36073.3|36084.4|36064.4|110
1685037300000|2023-05-25 17:55:00|36087|36067|36101.9|36081.9|36103.3|36083.3|36084.5|36064.5|117
1685037600000|2023-05-25 18:00:00|36100.7|36080.7|36083.2|36063.2|36123.2|36103.2|36083.2|36063.2|202
1685037900000|2023-05-25 18:05:00|36084.5|36064.5|36063.2|36043.2|36084.5|36064.5|36060.7|36040.7|282
1685038200000|2023-05-25 18:10:00|36062|36042|36078.2|36058.2|36078.2|36058.2|36055.6|36035.6|45
1685038500000|2023-05-25 18:15:00|36079.5|36059.5|36096.9|36076.9|36103.2|36083.2|36079.5|36059.5|50
1685038800000|2023-05-25 18:20:00|36098.2|36078.2|36081.9|36061.9|36098.2|36078.2|36081.9|36061.9|32
1685039100000|2023-05-25 18:25:00|36083.2|36063.2|36098.2|36078.2|36098.2|36078.2|36078.2|36058.2|51
1685039400000|2023-05-25 18:30:00|36100.7|36080.7|36069.5|36049.5|36100.7|36080.7|36063.2|36043.2|39
1685039700000|2023-05-25 18:35:00|36073.2|36053.2|36049.6|36029.6|36073.2|36053.2|36049.6|36029.6|32
1685040000000|2023-05-25 18:40:00|36048.3|36028.3|36042|36022|36053.3|36033.3|36037.1|36017.1|37
1685040300000|2023-05-25 18:45:00|36038.3|36018.3|36042.1|36022.1|36049.6|36029.6|36030.7|36010.7|89
1685040600000|2023-05-25 18:50:00|36039.6|36019.6|36044.6|36024.6|36044.6|36024.6|36033.3|36013.3|23
1685040900000|2023-05-25 18:55:00|36043.3|36023.3|36035.8|36015.8|36045.8|36025.8|36035.8|36015.8|77
1685041200000|2023-05-25 19:00:00|36037|36017|36042|36022|36045.8|36025.8|36037|36017|36
1685041500000|2023-05-25 19:05:00|36043.3|36023.3|36033.3|36013.3|36043.3|36023.3|36028.3|36008.3|69
1685041800000|2023-05-25 19:10:00|36034.5|36014.5|36025.8|36005.8|36037.1|36017.1|36023.3|36003.3|75
1685042100000|2023-05-25 19:15:00|36028.3|36008.3|36018.3|35998.3|36028.3|36008.3|36014.6|35994.6|41
1685042400000|2023-05-25 19:20:00|36019.6|35999.6|36023.3|36003.3|36027|36007|36018.3|35998.3|26
1685042700000|2023-05-25 19:25:00|36025.8|36005.8|36038.3|36018.3|36043.3|36023.3|36020.8|36000.8|55
1685043000000|2023-05-25 19:30:00|36037.1|36017.1|36023.3|36003.3|36042.1|36022.1|36022.1|36002.1|60
1685043300000|2023-05-25 19:35:00|36024.6|36004.6|36012.2|35992.2|36028.4|36008.4|36010.9|35990.9|107
1685043600000|2023-05-25 19:40:00|36013.4|35993.4|36008.4|35988.4|36013.4|35993.4|36005.9|35985.9|53
1685043900000|2023-05-25 19:45:00|36009.7|35989.7|36005.9|35985.9|36022.1|36002.1|36003.4|35983.4|55
1685044200000|2023-05-25 19:50:00|36003.4|35983.4|35990.9|35970.9|36003.4|35983.4|35988.4|35968.4|195
1685044500000|2023-05-25 19:55:00|35993.4|35973.4|36003.4|35983.4|36005.9|35985.9|35988.4|35968.4|32
1685044800000|2023-05-25 20:00:00|36004.7|35984.7|36008.4|35988.4|36013.4|35993.4|36003.4|35983.4|34
1685045100000|2023-05-25 20:05:00|36010.9|35990.9|36013.4|35993.4|36013.4|35993.4|36008.3|35988.3|18
1685045400000|2023-05-25 20:10:00|36012.1|35992.1|36012.1|35992.1|36013.4|35993.4|36008.4|35988.4|33
1685045700000|2023-05-25 20:15:00|36010.9|35990.9|35990.9|35970.9|36018.4|35998.4|35989.6|35969.6|124
1685046000000|2023-05-25 20:20:00|35993.4|35973.4|35985.9|35965.9|35993.4|35973.4|35983.4|35963.4|37
1685046300000|2023-05-25 20:25:00|35984.6|35964.6|36005.9|35985.9|36005.9|35985.9|35983.4|35963.4|18
1685046600000|2023-05-25 20:30:00|36006|35986|35996|35976|36006|35986|35994.7|35974.7|25
1685046900000|2023-05-25 20:35:00|35998.5|35978.5|35991|35971|35998.5|35978.5|35991|35971|47
1685047200000|2023-05-25 20:40:00|35989.7|35969.7|35993.5|35973.5|35995.9|35975.9|35988.5|35968.5|56
1685047500000|2023-05-25 20:45:00|35991|35971|35988.5|35968.5|35993.5|35973.5|35988.5|35968.5|26
1685047800000|2023-05-25 20:50:00|35991|35971|35992.3|35972.3|36001|35981|35991|35971|95
1685048100000|2023-05-25 20:55:00|35991|35971|35996|35976|35998.5|35978.5|35991|35971|53
1685052000000|2023-05-25 22:00:00|35995|35975|36021.1|36001.1|36021.1|36001.1|35995|35975|46
1685052300000|2023-05-25 22:05:00|36019.9|35999.9|36016.1|35996.1|36021.1|36001.1|36016.1|35996.1|14
1685052600000|2023-05-25 22:10:00|36013.6|35993.6|36011.1|35991.1|36013.6|35993.6|36011.1|35991.1|11
1685052900000|2023-05-25 22:15:00|36008.6|35988.6|36003.6|35983.6|36009.9|35989.9|36001.1|35981.1|30
1685053200000|2023-05-25 22:20:00|36001.1|35981.1|36008.7|35988.7|36011.2|35991.2|36001.1|35981.1|44
1685053500000|2023-05-25 22:25:00|36011.2|35991.2|36011.2|35991.2|36012.5|35992.5|36011.2|35991.2|12
1685053800000|2023-05-25 22:30:00|||||||||17
1685054100000|2023-05-25 22:35:00|||||||||54
1685054400000|2023-05-25 22:40:00|36012.5|35992.5|36023.7|36003.7|36023.7|36003.7|36011.2|35991.2|31
1685054700000|2023-05-25 22:45:00|36025|36005|36032.5|36012.5|36032.5|36012.5|36025|36005|18
1685055000000|2023-05-25 22:50:00|36033.7|36013.7|36041.3|36021.3|36041.3|36021.3|36033.7|36013.7|22
1685055300000|2023-05-25 22:55:00|36043.7|36023.7|36043.7|36023.7|36046.2|36026.2|36043.7|36023.7|16
1685055600000|2023-05-25 23:00:00|36041.2|36021.2|36048.7|36028.7|36049.9|36029.9|36041.2|36021.2|90
1685055900000|2023-05-25 23:05:00|36051.2|36031.2|36052.4|36032.4|36053.7|36033.7|36048.7|36028.7|48
1685056200000|2023-05-25 23:10:00|36051.2|36031.2|36052.5|36032.5|36052.5|36032.5|36048.7|36028.7|79
1685056500000|2023-05-25 23:15:00|36051.3|36031.3|36048.7|36028.7|36051.3|36031.3|36048.7|36028.7|17
1685056800000|2023-05-25 23:20:00|36048.8|36028.8|36053.8|36033.8|36053.8|36033.8|36048.8|36028.8|26
1685057100000|2023-05-25 23:25:00|36052.5|36032.5|36048.8|36028.8|36053.8|36033.8|36046.3|36026.3|35
1685057400000|2023-05-25 23:30:00|36053.8|36033.8|36048.8|36028.8|36053.8|36033.8|36048.8|36028.8|40
1685057700000|2023-05-25 23:35:00|||||||||7
1685058000000|2023-05-25 23:40:00|||||||||8
1685058300000|2023-05-25 23:45:00|36051.3|36031.3|36048.8|36028.8|36051.3|36031.3|36048.8|36028.8|38
1685058600000|2023-05-25 23:50:00|36047.6|36027.6|36052.6|36032.6|36052.6|36032.6|36047.6|36027.6|26
1685058900000|2023-05-25 23:55:00|36053.8|36033.8|36053.8|36033.8|36056.3|36036.3|36051.2|36031.2|20
1685059200000|2023-05-26 00:00:00|36056.2|36036.2|36086.3|36066.3|36096.3|36076.3|36056.2|36036.2|135
1685059500000|2023-05-26 00:05:00|36087.6|36067.6|36073.8|36053.8|36088.8|36068.8|36073.8|36053.8|101
1685059800000|2023-05-26 00:10:00|36072.6|36052.6|36067.6|36047.6|36078.8|36058.8|36067.6|36047.6|23
1685060100000|2023-05-26 00:15:00|36065.1|36045.1|36028.9|36008.9|36066.3|36046.3|36026.4|36006.4|119
1685060400000|2023-05-26 00:20:00|36027.6|36007.6|36047.6|36027.6|36051.4|36031.4|36016.4|35996.4|52
1685060700000|2023-05-26 00:25:00|36046.3|36026.3|36048.9|36028.9|36053.9|36033.9|36043.9|36023.9|21
1685061000000|2023-05-26 00:30:00|36050.2|36030.2|36056.4|36036.4|36057.7|36037.7|36038.9|36018.9|32
1685061300000|2023-05-26 00:35:00|36055.1|36035.1|36057.6|36037.6|36066.4|36046.4|36051.4|36031.4|20
1685061600000|2023-05-26 00:40:00|36056.4|36036.4|36026.3|36006.3|36058.9|36038.9|36026.3|36006.3|30
1685061900000|2023-05-26 00:45:00|36026.4|36006.4|36018.9|35998.9|36028.9|36008.9|36018.9|35998.9|35
1685062200000|2023-05-26 00:50:00|36017.6|35997.6|36056.4|36036.4|36060.2|36040.2|36013.9|35993.9|110
1685062500000|2023-05-26 00:55:00|36055.2|36035.2|36058.9|36038.9|36058.9|36038.9|36041.4|36021.4|83
1685062800000|2023-05-26 01:00:00|36062.6|36042.6|36070.2|36050.2|36116.4|36096.4|36028.9|36008.9|521
1685063100000|2023-05-26 01:05:00|36071.4|36051.4|36056.4|36036.4|36077.7|36057.7|36038.9|36018.9|145
1685063400000|2023-05-26 01:10:00|36055.2|36035.2|36062.7|36042.7|36125.2|36105.2|36048.9|36028.9|183
1685063700000|2023-05-26 01:15:00|36061.5|36041.5|36061.5|36041.5|36101.5|36081.5|36037.7|36017.7|156
1685064000000|2023-05-26 01:20:00|36062.7|36042.7|35991.5|35971.5|36064|36044|35986.5|35966.5|240
1685064300000|2023-05-26 01:25:00|35994|35974|36004|35984|36014|35994|35990.2|35970.2|194
1685064600000|2023-05-26 01:30:00|36006.5|35986.5|35999.1|35979.1|36030.3|36010.3|35960.3|35940.3|204
1685064900000|2023-05-26 01:35:00|35996.6|35976.6|36012.8|35992.8|36024.1|36004.1|35994.1|35974.1|114
1685065200000|2023-05-26 01:40:00|36014.1|35994.1|35957.8|35937.8|36017.8|35997.8|35956.5|35936.5|131
1685065500000|2023-05-26 01:45:00|35952.8|35932.8|35947.9|35927.9|35964.1|35944.1|35919.1|35899.1|299
1685065800000|2023-05-26 01:50:00|35946.6|35926.6|35925.3|35905.3|35962.8|35942.8|35925.3|35905.3|108
1685066100000|2023-05-26 01:55:00|35922.8|35902.8|35992.8|35972.8|35997.8|35977.8|35917.8|35897.8|164
1685066400000|2023-05-26 02:00:00|35995.3|35975.3|36037.9|36017.9|36037.9|36017.9|35991.5|35971.5|158
1685066700000|2023-05-26 02:05:00|36039.1|36019.1|36074.1|36054.1|36091.6|36071.6|36039.1|36019.1|219
1685067000000|2023-05-26 02:10:00|36076.6|36056.6|36066.6|36046.6|36095.4|36075.4|36061.6|36041.6|108
1685067300000|2023-05-26 02:15:00|36069.1|36049.1|36126.6|36106.6|36139.1|36119.1|36069.1|36049.1|120
1685067600000|2023-05-26 02:20:00|36125.4|36105.4|36111.6|36091.6|36125.4|36105.4|36092.9|36072.9|57
1685067900000|2023-05-26 02:25:00|36110.4|36090.4|36101.7|36081.7|36110.4|36090.4|36091.7|36071.7|32
1685068200000|2023-05-26 02:30:00|36099.1|36079.1|36086.7|36066.7|36106.7|36086.7|36066.7|36046.7|190
1685068500000|2023-05-26 02:35:00|36087.9|36067.9|36076.7|36056.7|36099.2|36079.2|36062.9|36042.9|78
1685068800000|2023-05-26 02:40:00|36075.4|36055.4|36058|36038|36089.2|36069.2|36051.7|36031.7|120
1685069100000|2023-05-26 02:45:00|36056.7|36036.7|36009.2|35989.2|36069.2|36049.2|36009.2|35989.2|87
1685069400000|2023-05-26 02:50:00|36007.9|35987.9|36011.7|35991.7|36019.2|35999.2|35985.4|35965.4|154
1685069700000|2023-05-26 02:55:00|36009.2|35989.2|36030.4|36010.4|36039.2|36019.2|35999.2|35979.2|104
1685070000000|2023-05-26 03:00:00|36029.2|36009.2|36089.2|36069.2|36096.7|36076.7|36029.2|36009.2|128
1685070300000|2023-05-26 03:05:00|36090.5|36070.5|36044.2|36024.2|36115.5|36095.5|36041.7|36021.7|154
1685070600000|2023-05-26 03:10:00|36041.7|36021.7|36160.4|36140.4|36166.7|36146.7|36036.7|36016.7|232
1685070900000|2023-05-26 03:15:00|36159.2|36139.2|36216.7|36196.7|36216.7|36196.7|36116.7|36096.7|368
1685071200000|2023-05-26 03:20:00|36215.5|36195.5|36285.5|36265.5|36286.7|36266.7|36180.5|36160.5|372
1685071500000|2023-05-26 03:25:00|36286.7|36266.7|36265.5|36245.5|36299.2|36279.2|36246.8|36226.8|348
1685071800000|2023-05-26 03:30:00|36264.3|36244.3|36293|36273|36301.8|36281.8|36259.3|36239.3|138
1685072100000|2023-05-26 03:35:00|36291.8|36271.8|36246.8|36226.8|36291.8|36271.8|36244.3|36224.3|82
1685072400000|2023-05-26 03:40:00|36249.3|36229.3|36264.3|36244.3|36273.1|36253.1|36249.3|36229.3|59
1685072700000|2023-05-26 03:45:00|36263|36243|36260.6|36240.6|36263|36243|36241.8|36221.8|58
1685073000000|2023-05-26 03:50:00|36261.9|36241.9|36259.3|36239.3|36271.8|36251.8|36256.8|36236.8|48
1685073300000|2023-05-26 03:55:00|36258|36238|36254.3|36234.3|36261.8|36241.8|36244.3|36224.3|30
1685073600000|2023-05-26 04:00:00|36256.8|36236.8|36260.6|36240.6|36260.6|36240.6|36246.8|36226.8|28
1685073900000|2023-05-26 04:05:00|36259.3|36239.3|36278|36258|36279.3|36259.3|36258.1|36238.1|39
1685074200000|2023-05-26 04:10:00|36276.8|36256.8|36285.6|36265.6|36285.6|36265.6|36268|36248|40
1685074500000|2023-05-26 04:15:00|36286.9|36266.9|36289.3|36269.3|36295.6|36275.6|36285.6|36265.6|30
1685074800000|2023-05-26 04:20:00|36291.8|36271.8|36286.9|36266.9|36295.6|36275.6|36271.8|36251.8|20
1685075100000|2023-05-26 04:25:00|36285.6|36265.6|36291.9|36271.9|36296.9|36276.9|36285.6|36265.6|26
1685075400000|2023-05-26 04:30:00|36290.6|36270.6|36266.9|36246.9|36291.9|36271.9|36264.4|36244.4|58
1685075700000|2023-05-26 04:35:00|36269.4|36249.4|36288.1|36268.1|36301.8|36281.8|36269.4|36249.4|83
1685076000000|2023-05-26 04:40:00|36289.4|36269.4|36314.3|36294.3|36316.8|36296.8|36288|36268|85
1685076300000|2023-05-26 04:45:00|36313|36293|36303.1|36283.1|36316.8|36296.8|36293|36273|76
1685076600000|2023-05-26 04:50:00|36300.6|36280.6|36275.6|36255.6|36303.1|36283.1|36275.6|36255.6|20
1685076900000|2023-05-26 04:55:00|36276.8|36256.8|36258.1|36238.1|36280.6|36260.6|36258.1|36238.1|44
1685077200000|2023-05-26 05:00:00|36259.3|36239.3|36299.4|36279.4|36300.6|36280.6|36259.3|36239.3|83
1685077500000|2023-05-26 05:05:00|36298.1|36278.1|36289.4|36269.4|36298.1|36278.1|36283.1|36263.1|60
1685077800000|2023-05-26 05:10:00|36294.4|36274.4|36288.1|36268.1|36308.1|36288.1|36283.1|36263.1|81
1685078100000|2023-05-26 05:15:00|36289.4|36269.4|36276.9|36256.9|36294.4|36274.4|36276.8|36256.8|25
1685078400000|2023-05-26 05:20:00|36279.4|36259.4|36306.9|36286.9|36311.9|36291.9|36275.6|36255.6|31
1685078700000|2023-05-26 05:25:00|36308.1|36288.1|36364.4|36344.4|36366.9|36346.9|36308.1|36288.1|185
1685079000000|2023-05-26 05:30:00|36363.1|36343.1|36444.5|36424.5|36501.9|36481.9|36359.4|36339.4|1342
1685079300000|2023-05-26 05:35:00|36445.7|36425.7|36534.5|36514.5|36590.8|36570.8|36427|36407|740
1685079600000|2023-05-26 05:40:00|36539.5|36519.5|36494.5|36474.5|36594.5|36574.5|36482|36462|488
1685079900000|2023-05-26 05:45:00|36486.9|36466.9|36425.8|36405.8|36502|36482|36424.5|36404.5|262
1685080200000|2023-05-26 05:50:00|36427|36407|36392|36372|36447|36427|36385.7|36365.7|337
1685080500000|2023-05-26 05:55:00|36397|36377|36428.3|36408.3|36429.5|36409.5|36377|36357|169
1685080800000|2023-05-26 06:00:00|36424.5|36404.5|36452|36432|36459.5|36439.5|36394.5|36374.5|415
1685081100000|2023-05-26 06:05:00|36454.5|36434.5|36489.5|36469.5|36497|36477|36437|36417|274
1685081400000|2023-05-26 06:10:00|36488.3|36468.3|36527|36507|36532|36512|36488.3|36468.3|277
1685081700000|2023-05-26 06:15:00|36522|36502|36507|36487|36524.5|36504.5|36482|36462|158
1685082000000|2023-05-26 06:20:00|36509.5|36489.5|36532.1|36512.1|36534.6|36514.6|36488.3|36468.3|381
1685082300000|2023-05-26 06:25:00|36534.6|36514.6|36594.6|36574.6|36604.6|36584.6|36524.6|36504.6|291
1685082600000|2023-05-26 06:30:00|36592.1|36572.1|36519.6|36499.6|36615.9|36595.9|36518.3|36498.3|388
1685082900000|2023-05-26 06:35:00|36518.4|36498.4|36563.4|36543.4|36563.4|36543.4|36504.6|36484.6|229
1685083200000|2023-05-26 06:40:00|36564.6|36544.6|36563.4|36543.4|36584.6|36564.6|36543.4|36523.4|233
1685083500000|2023-05-26 06:45:00|36562.1|36542.1|36509.7|36489.7|36562.1|36542.1|36484.6|36464.6|199
1685083800000|2023-05-26 06:50:00|36507.1|36487.1|36552.2|36532.2|36559.7|36539.7|36487.1|36467.1|357
1685084100000|2023-05-26 06:55:00|36550.9|36530.9|36589.7|36569.7|36599.7|36579.7|36535.9|36515.9|723
1685084400000|2023-05-26 07:00:00|36587.2|36567.2|36554.6|36534.6|36587.2|36567.2|36534.6|36514.6|266
1685084700000|2023-05-26 07:05:00|36557.1|36537.1|36574.7|36554.7|36574.7|36554.7|36530.9|36510.9|178
1685085000000|2023-05-26 07:10:00|36575.9|36555.9|36612.1|36592.1|36627.1|36607.1|36573.4|36553.4|302
1685085300000|2023-05-26 07:15:00|36613.4|36593.4|36567.1|36547.1|36634.7|36614.7|36567.1|36547.1|186
1685085600000|2023-05-26 07:20:00|36565.9|36545.9|36492.2|36472.2|36587.1|36567.1|36492.2|36472.2|319
1685085900000|2023-05-26 07:25:00|36493.4|36473.4|36519.7|36499.7|36523.4|36503.4|36489.7|36469.7|190
1685086200000|2023-05-26 07:30:00|36520.9|36500.9|36514.7|36494.7|36534.6|36514.6|36512.2|36492.2|88
1685086500000|2023-05-26 07:35:00|36512.2|36492.2|36474.6|36454.6|36515.9|36495.9|36473.4|36453.4|144
1685086800000|2023-05-26 07:40:00|36473.4|36453.4|36462.1|36442.1|36500.9|36480.9|36459.6|36439.6|83
1685087100000|2023-05-26 07:45:00|36464.6|36444.6|36487.1|36467.1|36507.1|36487.1|36455.9|36435.9|102
1685087400000|2023-05-26 07:50:00|36485.9|36465.9|36525.9|36505.9|36525.9|36505.9|36472.2|36452.2|131
1685087700000|2023-05-26 07:55:00|36524.7|36504.7|36502.2|36482.2|36524.7|36504.7|36502.2|36482.2|62
1685088000000|2023-05-26 08:00:00|36500.9|36480.9|36582.2|36562.2|36582.2|36562.2|36498.4|36478.4|261
1685088300000|2023-05-26 08:05:00|36579.7|36559.7|36584.7|36564.7|36609.7|36589.7|36568.4|36548.4|233
1685088600000|2023-05-26 08:10:00|36583.4|36563.4|36619.7|36599.7|36624.7|36604.7|36583.4|36563.4|168
1685088900000|2023-05-26 08:15:00|36618.5|36598.5|36637.2|36617.2|36666|36646|36609.7|36589.7|308
1685089200000|2023-05-26 08:20:00|36638.5|36618.5|36597.2|36577.2|36638.5|36618.5|36597.2|36577.2|101
1685089500000|2023-05-26 08:25:00|36598.5|36578.5|36637.3|36617.3|36637.3|36617.3|36598.5|36578.5|132
1685089800000|2023-05-26 08:30:00|36636|36616|36586|36566|36636|36616|36583.5|36563.5|127
1685090100000|2023-05-26 08:35:00|36584.7|36564.7|36583.5|36563.5|36601|36581|36571|36551|73
1685090400000|2023-05-26 08:40:00|36584.8|36564.8|36613.5|36593.5|36616|36596|36578.5|36558.5|94
1685090700000|2023-05-26 08:45:00|36612.2|36592.2|36586|36566|36616|36596|36577.3|36557.3|113
1685091000000|2023-05-26 08:50:00|36587.3|36567.3|36566|36546|36587.3|36567.3|36566|36546|54
1685091300000|2023-05-26 08:55:00|36564.8|36544.8|36562.3|36542.3|36573.5|36553.5|36546|36526|98
1685091600000|2023-05-26 09:00:00|36566|36546|36562.3|36542.3|36577.3|36557.3|36551.1|36531.1|74
1685091900000|2023-05-26 09:05:00|36558.6|36538.6|36561.1|36541.1|36568.6|36548.6|36552.3|36532.3|59
1685092200000|2023-05-26 09:10:00|36562.3|36542.3|36566.1|36546.1|36569.8|36549.8|36538.6|36518.6|204
1685092500000|2023-05-26 09:15:00|36564.8|36544.8|36579.9|36559.9|36582.4|36562.4|36559.8|36539.8|97
1685092800000|2023-05-26 09:20:00|36578.6|36558.6|36662.4|36642.4|36663.6|36643.6|36567.4|36547.4|441
1685093100000|2023-05-26 09:25:00|36659.9|36639.9|36649.9|36629.9|36664.9|36644.9|36634.9|36614.9|210
1685093400000|2023-05-26 09:30:00|36646.1|36626.1|36629.9|36609.9|36646.1|36626.1|36607.4|36587.4|149
1685093700000|2023-05-26 09:35:00|36632.4|36612.4|36638.7|36618.7|36652.4|36632.4|36619.9|36599.9|160
1685094000000|2023-05-26 09:40:00|36639.9|36619.9|36608.7|36588.7|36642.4|36622.4|36603.7|36583.7|103
1685094300000|2023-05-26 09:45:00|36606.2|36586.2|36589.9|36569.9|36606.2|36586.2|36584.9|36564.9|126
1685094600000|2023-05-26 09:50:00|36592.4|36572.4|36585|36565|36593.7|36573.7|36574.9|36554.9|111
1685094900000|2023-05-26 09:55:00|36583.7|36563.7|36575|36555|36585|36565|36570|36550|94
1685095200000|2023-05-26 10:00:00|36573.7|36553.7|36593.7|36573.7|36597.5|36577.5|36540|36520|169
1685095500000|2023-05-26 10:05:00|36595|36575|36570|36550|36601.2|36581.2|36570|36550|65
1685095800000|2023-05-26 10:10:00|36567.5|36547.5|36574.9|36554.9|36592.5|36572.5|36555|36535|115
1685096100000|2023-05-26 10:15:00|36573.7|36553.7|36565|36545|36573.7|36553.7|36546.2|36526.2|114
1685096400000|2023-05-26 10:20:00|36566.3|36546.3|36562.5|36542.5|36576.2|36556.2|36545|36525|110
1685096700000|2023-05-26 10:25:00|36563.8|36543.8|36597.5|36577.5|36600|36580|36563.8|36543.8|61
1685097000000|2023-05-26 10:30:00|36595|36575|36622.5|36602.5|36622.5|36602.5|36592.5|36572.5|73
1685097300000|2023-05-26 10:35:00|36620|36600|36642.5|36622.5|36645|36625|36615|36595|74
1685097600000|2023-05-26 10:40:00|36645|36625|36655|36635|36660|36640|36642.5|36622.5|88
1685097900000|2023-05-26 10:45:00|36653.8|36633.8|36680|36660|36680|36660|36652.5|36632.5|117
1685098200000|2023-05-26 10:50:00|36680.1|36660.1|36677.6|36657.6|36690.1|36670.1|36668.8|36648.8|298
1685098500000|2023-05-26 10:55:00|36673.8|36653.8|36652.6|36632.6|36678.8|36658.8|36652.6|36632.6|178
1685098800000|2023-05-26 11:00:00|36653.8|36633.8|36737.6|36717.6|36763.9|36743.9|36652.6|36632.6|449
1685099100000|2023-05-26 11:05:00|36736.3|36716.3|36762.6|36742.6|36765.1|36745.1|36736.3|36716.3|245
1685099400000|2023-05-26 11:10:00|36765.1|36745.1|36765.1|36745.1|36792.6|36772.6|36738.9|36718.9|252
1685099700000|2023-05-26 11:15:00|36768.9|36748.9|36797.6|36777.6|36797.6|36777.6|36762.6|36742.6|171
1685100000000|2023-05-26 11:20:00|36798.9|36778.9|36805.2|36785.2|36807.7|36787.7|36786.4|36766.4|321
1685100300000|2023-05-26 11:25:00|36810.2|36790.2|36778.9|36758.9|36817.7|36797.7|36776.4|36756.4|203
1685100600000|2023-05-26 11:30:00|36780.2|36760.2|36727.7|36707.7|36800.2|36780.2|36727.7|36707.7|514
1685100900000|2023-05-26 11:35:00|36726.4|36706.4|36737.7|36717.7|36752.7|36732.7|36717.7|36697.7|307
1685101200000|2023-05-26 11:40:00|36732.7|36712.7|36768.9|36748.9|36777.7|36757.7|36728.9|36708.9|179
1685101500000|2023-05-26 11:45:00|36767.7|36747.7|36732.7|36712.7|36767.7|36747.7|36728.9|36708.9|90
1685101800000|2023-05-26 11:50:00|36735.2|36715.2|36740.2|36720.2|36756.4|36736.4|36731.4|36711.4|157
1685102100000|2023-05-26 11:55:00|36738.9|36718.9|36737.7|36717.7|36760.2|36740.2|36737.7|36717.7|144
1685102400000|2023-05-26 12:00:00|36738.9|36718.9|36745.2|36725.2|36751.4|36731.4|36711.4|36691.4|347
1685102700000|2023-05-26 12:05:00|36746.4|36726.4|36771.4|36751.4|36775.2|36755.2|36713.9|36693.9|294
1685103000000|2023-05-26 12:10:00|36773.9|36753.9|36782.7|36762.7|36806.5|36786.5|36762.7|36742.7|507
1685103300000|2023-05-26 12:15:00|36784|36764|36769|36749|36794|36774|36766.5|36746.5|249
1685103600000|2023-05-26 12:20:00|36770.2|36750.2|36752.7|36732.7|36772.7|36752.7|36748.9|36728.9|311
1685103900000|2023-05-26 12:25:00|36755.2|36735.2|36792.7|36772.7|36797.7|36777.7|36751.4|36731.4|214
1685104200000|2023-05-26 12:30:00|36794|36774|36722.8|36702.8|36795.3|36775.3|36695.3|36675.3|703
1685104500000|2023-05-26 12:35:00|36720.3|36700.3|36707.8|36687.8|36735.3|36715.3|36674|36654|339
1685104800000|2023-05-26 12:40:00|36702.8|36682.8|36699|36679|36729|36709|36686.5|36666.5|174
1685105100000|2023-05-26 12:45:00|36701.5|36681.5|36749|36729|36754|36734|36697.8|36677.8|245
1685105400000|2023-05-26 12:50:00|36751.5|36731.5|36692.8|36672.8|36767.8|36747.8|36684|36664|344
1685105700000|2023-05-26 12:55:00|36691.5|36671.5|36689.1|36669.1|36704.1|36684.1|36675.3|36655.3|274
1685106000000|2023-05-26 13:00:00|36687.8|36667.8|36642.8|36622.8|36711.6|36691.6|36634|36614|1131
1685106300000|2023-05-26 13:05:00|36644|36624|36649|36629|36665.3|36645.3|36584|36564|659
1685106600000|2023-05-26 13:10:00|36650.3|36630.3|36716.6|36696.6|36764.1|36744.1|36650.3|36630.3|721
1685106900000|2023-05-26 13:15:00|36720.3|36700.3|36695.3|36675.3|36740.3|36720.3|36687.8|36667.8|498
1685107200000|2023-05-26 13:20:00|36694.1|36674.1|36681.6|36661.6|36730.3|36710.3|36679.1|36659.1|301
1685107500000|2023-05-26 13:25:00|36679.1|36659.1|36676.6|36656.6|36680.3|36660.3|36650.4|36630.4|259
1685107800000|2023-05-26 13:30:00|36675.3|36655.3|36719.1|36699.1|36746.6|36726.6|36675.3|36655.3|545
1685108100000|2023-05-26 13:35:00|36720.4|36700.4|36702.9|36682.9|36737.9|36717.9|36692.9|36672.9|360
1685108400000|2023-05-26 13:40:00|36705.4|36685.4|36792.9|36772.9|36814.1|36794.1|36704.1|36684.1|544
1685108700000|2023-05-26 13:45:00|36795.4|36775.4|36757.8|36737.8|36807.9|36787.9|36725.3|36705.3|390
1685109000000|2023-05-26 13:50:00|36755.3|36735.3|36707.9|36687.9|36761.6|36741.6|36695.3|36675.3|510
1685109300000|2023-05-26 13:55:00|36709.1|36689.1|36717.9|36697.9|36730.4|36710.4|36692.9|36672.9|264
1685109600000|2023-05-26 14:00:00|36719.1|36699.1|36744.1|36724.1|36750.4|36730.4|36692.9|36672.9|364
1685109900000|2023-05-26 14:05:00|36742.9|36722.9|36797.9|36777.9|36830.4|36810.4|36742.9|36722.9|485
1685110200000|2023-05-26 14:10:00|36799.2|36779.2|36812.9|36792.9|36812.9|36792.9|36776.6|36756.6|275
1685110500000|2023-05-26 14:15:00|36814.2|36794.2|36835.4|36815.4|36881.7|36861.7|36807.9|36787.9|610
1685110800000|2023-05-26 14:20:00|36836.7|36816.7|36867.9|36847.9|36872.9|36852.9|36824.2|36804.2|257
1685111100000|2023-05-26 14:25:00|36870.5|36850.5|36851.7|36831.7|36897.9|36877.9|36845.4|36825.4|508
1685111400000|2023-05-26 14:30:00|36852.9|36832.9|36801.7|36781.7|36872.9|36852.9|36764.2|36744.2|410
1685111700000|2023-05-26 14:35:00|36802.9|36782.9|36813|36793|36818|36798|36781.7|36761.7|272
1685112000000|2023-05-26 14:40:00|36815.5|36795.5|36800.4|36780.4|36852.9|36832.9|36797.9|36777.9|332
1685112300000|2023-05-26 14:45:00|36796.7|36776.7|36770.4|36750.4|36802.9|36782.9|36746.7|36726.7|383
1685112600000|2023-05-26 14:50:00|36771.7|36751.7|36765.5|36745.5|36788|36768|36734.2|36714.2|425
1685112900000|2023-05-26 14:55:00|36763|36743|36785.5|36765.5|36805.5|36785.5|36758|36738|226
1685113200000|2023-05-26 15:00:00|36783|36763|36803|36783|36816.8|36796.8|36758|36738|342
1685113500000|2023-05-26 15:05:00|36808|36788|36763|36743|36818|36798|36759.2|36739.2|170
1685113800000|2023-05-26 15:10:00|36761.7|36741.7|36723|36703|36761.7|36741.7|36695.5|36675.5|269
1685114100000|2023-05-26 15:15:00|36721.7|36701.7|36710.5|36690.5|36723|36703|36694.2|36674.2|320
1685114400000|2023-05-26 15:20:00|36709.3|36689.3|36654.2|36634.2|36713|36693|36635.5|36615.5|456
1685114700000|2023-05-26 15:25:00|36655.5|36635.5|36655.5|36635.5|36681.8|36661.8|36630.5|36610.5|368
1685115000000|2023-05-26 15:30:00|36656.8|36636.8|36676.8|36656.8|36685.5|36665.5|36655.5|36635.5|339
1685115300000|2023-05-26 15:35:00|36680.5|36660.5|36695.5|36675.5|36701.8|36681.8|36674.3|36654.3|343
1685115600000|2023-05-26 15:40:00|36700.5|36680.5|36688|36668|36733|36713|36681.8|36661.8|476
1685115900000|2023-05-26 15:45:00|36686.8|36666.8|36818|36798|36818|36798|36686.8|36666.8|699
1685116200000|2023-05-26 15:50:00|36816.8|36796.8|36775.6|36755.6|36816.8|36796.8|36763|36743|320
1685116500000|2023-05-26 15:55:00|36774.3|36754.3|36815.6|36795.6|36818.1|36798.1|36773.1|36753.1|314
1685116800000|2023-05-26 16:00:00|36820.6|36800.6|36810.6|36790.6|36843.1|36823.1|36810.6|36790.6|395
1685117100000|2023-05-26 16:05:00|36811.8|36791.8|36840.6|36820.6|36840.6|36820.6|36798.1|36778.1|272
1685117400000|2023-05-26 16:10:00|36841.8|36821.8|36821.8|36801.8|36853.1|36833.1|36818.1|36798.1|299
1685117700000|2023-05-26 16:15:00|36823.1|36803.1|36825.6|36805.6|36839.4|36819.4|36819.4|36799.4|199
1685118000000|2023-05-26 16:20:00|36826.8|36806.8|36860.6|36840.6|36860.6|36840.6|36820.6|36800.6|220
1685118300000|2023-05-26 16:25:00|36861.9|36841.9|36915.6|36895.6|36915.6|36895.6|36856.9|36836.9|460
1685118600000|2023-05-26 16:30:00|36914.4|36894.4|36895.6|36875.6|36923.1|36903.1|36888.1|36868.1|487
1685118900000|2023-05-26 16:35:00|36896.9|36876.9|36873.1|36853.1|36896.9|36876.9|36861.9|36841.9|413
1685119200000|2023-05-26 16:40:00|36868.1|36848.1|36850.7|36830.7|36886.9|36866.9|36846.9|36826.9|512
1685119500000|2023-05-26 16:45:00|36853.2|36833.2|36855.7|36835.7|36855.7|36835.7|36839.4|36819.4|470
1685119800000|2023-05-26 16:50:00|36854.4|36834.4|36887|36867|36887|36867|36850.7|36830.7|542
1685120100000|2023-05-26 16:55:00|36889.5|36869.5|36905.7|36885.7|36905.7|36885.7|36861.9|36841.9|2019
1685120400000|2023-05-26 17:00:00|36908.2|36888.2|36834.4|36814.4|36908.2|36888.2|36833.2|36813.2|496
1685120700000|2023-05-26 17:05:00|36833.2|36813.2|36810.7|36790.7|36838.2|36818.2|36800.7|36780.7|393
1685121000000|2023-05-26 17:10:00|36809.4|36789.4|36813.2|36793.2|36833.2|36813.2|36800.7|36780.7|85
1685121300000|2023-05-26 17:15:00|36811.9|36791.9|36791.9|36771.9|36815.7|36795.7|36786.9|36766.9|86
1685121600000|2023-05-26 17:20:00|36789.4|36769.4|36795.7|36775.7|36800.7|36780.7|36781.9|36761.9|81
1685121900000|2023-05-26 17:25:00|36794.5|36774.5|36792|36772|36795.7|36775.7|36786.9|36766.9|46
1685122200000|2023-05-26 17:30:00|36787|36767|36795.7|36775.7|36799.5|36779.5|36780.7|36760.7|69
1685122500000|2023-05-26 17:35:00|36799.5|36779.5|36785.7|36765.7|36800.7|36780.7|36777|36757|82
1685122800000|2023-05-26 17:40:00|36784.5|36764.5|36775.7|36755.7|36785.7|36765.7|36765.7|36745.7|53
1685123100000|2023-05-26 17:45:00|36778.2|36758.2|36790.7|36770.7|36795.7|36775.7|36778.2|36758.2|61
1685123400000|2023-05-26 17:50:00|36789.5|36769.5|36775.8|36755.8|36795.7|36775.7|36768.2|36748.2|117
1685123700000|2023-05-26 17:55:00|36777|36757|36800.8|36780.8|36802|36782|36777|36757|94
1685124000000|2023-05-26 18:00:00|36803.3|36783.3|36805.8|36785.8|36818.3|36798.3|36800.8|36780.8|104
1685124300000|2023-05-26 18:05:00|36804.5|36784.5|36775.8|36755.8|36804.5|36784.5|36773.3|36753.3|49
1685124600000|2023-05-26 18:10:00|36779.5|36759.5|36798.3|36778.3|36798.3|36778.3|36779.5|36759.5|21
1685124900000|2023-05-26 18:15:00|36799.5|36779.5|36793.3|36773.3|36800.8|36780.8|36788.3|36768.3|33
1685125200000|2023-05-26 18:20:00|36795.8|36775.8|36804.5|36784.5|36804.5|36784.5|36793.3|36773.3|34
1685125500000|2023-05-26 18:25:00|36805.8|36785.8|36810.8|36790.8|36810.8|36790.8|36798.3|36778.3|29
1685125800000|2023-05-26 18:30:00|36815.8|36795.8|36823.3|36803.3|36825.8|36805.8|36812.1|36792.1|38
1685126100000|2023-05-26 18:35:00|36824.6|36804.6|36823.3|36803.3|36830.8|36810.8|36818.3|36798.3|48
1685126400000|2023-05-26 18:40:00|36824.6|36804.6|36824.6|36804.6|36828.3|36808.3|36823.3|36803.3|27
1685126700000|2023-05-26 18:45:00|36822.1|36802.1|36815.8|36795.8|36825.8|36805.8|36815.8|36795.8|45
1685127000000|2023-05-26 18:50:00|36818.3|36798.3|36825.9|36805.9|36825.9|36805.9|36815.8|36795.8|49
1685127300000|2023-05-26 18:55:00|36822.1|36802.1|36824.6|36804.6|36828.4|36808.4|36820.9|36800.9|38
1685127600000|2023-05-26 19:00:00|36823.4|36803.4|36840.9|36820.9|36840.9|36820.9|36820.9|36800.9|52
1685127900000|2023-05-26 19:05:00|36839.6|36819.6|36835.9|36815.9|36839.6|36819.6|36833.4|36813.4|31
1685128200000|2023-05-26 19:10:00|36838.4|36818.4|36830.9|36810.9|36839.6|36819.6|36824.6|36804.6|37
1685128500000|2023-05-26 19:15:00|36832.1|36812.1|36823.4|36803.4|36834.6|36814.6|36823.4|36803.4|22
1685128800000|2023-05-26 19:20:00|36820.9|36800.9|36813.4|36793.4|36823.4|36803.4|36810.9|36790.9|43
1685129100000|2023-05-26 19:25:00|36810.9|36790.9|36807.2|36787.2|36810.9|36790.9|36800.9|36780.9|70
1685129400000|2023-05-26 19:30:00|36805.9|36785.9|36810.9|36790.9|36815.9|36795.9|36805.9|36785.9|54
1685129700000|2023-05-26 19:35:00|36813.4|36793.4|36827.2|36807.2|36827.2|36807.2|36813.4|36793.4|47
1685130000000|2023-05-26 19:40:00|36828.4|36808.4|36828.4|36808.4|36839.7|36819.7|36823.4|36803.4|71
1685130300000|2023-05-26 19:45:00|36827.2|36807.2|36809.7|36789.7|36828.4|36808.4|36809.7|36789.7|77
1685130600000|2023-05-26 19:50:00|36808.4|36788.4|36802.2|36782.2|36808.4|36788.4|36790.9|36770.9|103
1685130900000|2023-05-26 19:55:00|36804.7|36784.7|36792.2|36772.2|36811|36791|36791|36771|79
1685131200000|2023-05-26 20:00:00|36791|36771|36796|36776|36796|36776|36791|36771|29
1685131500000|2023-05-26 20:05:00|36793.5|36773.5|36796|36776|36798.5|36778.5|36793.5|36773.5|32
1685131800000|2023-05-26 20:10:00|36793.5|36773.5|36791|36771|36796|36776|36791|36771|31
1685132100000|2023-05-26 20:15:00|36792.2|36772.2|36797.2|36777.2|36798.5|36778.5|36791|36771|104
1685132400000|2023-05-26 20:20:00|36796|36776|36811|36791|36811|36791|36796|36776|31
1685132700000|2023-05-26 20:25:00|36812.3|36792.3|36819.8|36799.8|36819.8|36799.8|36808.5|36788.5|34
1685133000000|2023-05-26 20:30:00|36817.3|36797.3|36801|36781|36821|36801|36801|36781|40
1685133300000|2023-05-26 20:35:00|36803.5|36783.5|36791|36771|36803.5|36783.5|36789.8|36769.8|33
1685133600000|2023-05-26 20:40:00|36792.3|36772.3|36798.5|36778.5|36799.8|36779.8|36791|36771|24
1685133900000|2023-05-26 20:45:00|36797.3|36777.3|36797.3|36777.3|36804.8|36784.8|36796|36776|41
1685134200000|2023-05-26 20:50:00|36799.8|36779.8|36808.5|36788.5|36808.5|36788.5|36799.8|36779.8|41
1685134500000|2023-05-26 20:55:00|36811|36791|36803.6|36783.6|36812.3|36792.3|36803.6|36783.6|66
1685311200000|2023-05-28 22:00:00|36895.9|36875.9|36932.1|36912.1|36955.8|36935.8|36877.2|36857.2|229
1685311500000|2023-05-28 22:05:00|36929.6|36909.6|36882.1|36862.1|36933.3|36913.3|36877.1|36857.1|112
1685311800000|2023-05-28 22:10:00|36880.9|36860.9|36877.1|36857.1|36897.1|36877.1|36874.6|36854.6|75
1685312100000|2023-05-28 22:15:00|36875.9|36855.9|36869.6|36849.6|36877.1|36857.1|36854.6|36834.6|48
1685312400000|2023-05-28 22:20:00|36868.4|36848.4|36887.1|36867.1|36910.8|36890.8|36867.1|36847.1|80
1685312700000|2023-05-28 22:25:00|36886|36866|36887.1|36867.1|36887.1|36867.1|36882.1|36862.1|18
1685313000000|2023-05-28 22:30:00|36886|36866|36868.5|36848.5|36886|36866|36868.5|36848.5|13
1685313300000|2023-05-28 22:35:00|36869.6|36849.6|36868.5|36848.5|36871|36851|36864.6|36844.6|5
1685313600000|2023-05-28 22:40:00|36869.7|36849.7|36868.5|36848.5|36874.7|36854.7|36866|36846|9
1685313900000|2023-05-28 22:45:00|36866|36846|36863.5|36843.5|36866|36846|36858.5|36838.5|21
1685314200000|2023-05-28 22:50:00|36862.3|36842.3|36844.8|36824.8|36864.7|36844.7|36844.8|36824.8|46
1685314500000|2023-05-28 22:55:00|36846|36826|36837.2|36817.2|36847.2|36827.2|36835.8|36815.8|21
1685314800000|2023-05-28 23:00:00|36838.4|36818.4|36832.2|36812.2|36839.7|36819.7|36829.7|36809.7|45
1685315100000|2023-05-28 23:05:00|36834.7|36814.7|36823.4|36803.4|36834.7|36814.7|36822.2|36802.2|29
1685315400000|2023-05-28 23:10:00|36824.7|36804.7|36829.7|36809.7|36829.7|36809.7|36818.5|36798.5|14
1685315700000|2023-05-28 23:15:00|36832.2|36812.2|36839.7|36819.7|36839.7|36819.7|36832.2|36812.2|16
1685316000000|2023-05-28 23:20:00|36842.2|36822.2|36837.2|36817.2|36842.2|36822.2|36837.2|36817.2|5
1685316300000|2023-05-28 23:25:00|36838.4|36818.4|36839.7|36819.7|36839.7|36819.7|36834.7|36814.7|0
1685316600000|2023-05-28 23:30:00|36842.2|36822.2|36844.7|36824.7|36847.2|36827.2|36842.2|36822.2|5
1685316900000|2023-05-28 23:35:00|36847.2|36827.2|36829.6|36809.6|36847.2|36827.2|36828.4|36808.4|25
1685317200000|2023-05-28 23:40:00|36830.9|36810.9|36853.4|36833.4|36853.4|36833.4|36828.4|36808.4|37
1685317500000|2023-05-28 23:45:00|36855.9|36835.9|36842.3|36822.3|36855.9|36835.9|36842.3|36822.3|10
1685317800000|2023-05-28 23:50:00|36843.4|36823.4|36858.4|36838.4|36858.4|36838.4|36840.9|36820.9|35
1685318100000|2023-05-28 23:55:00|36860.8|36840.8|36839.8|36819.8|36863.4|36843.4|36839.8|36819.8|45
1685318400000|2023-05-29 00:00:00|36835.9|36815.9|36803.5|36783.5|36835.9|36815.9|36803.5|36783.5|43
1685318700000|2023-05-29 00:05:00|36801|36781|36789.8|36769.8|36801|36781|36789.8|36769.8|58
1685319000000|2023-05-29 00:10:00|36788.5|36768.5|36811|36791|36812.1|36792.1|36788.5|36768.5|51
1685319300000|2023-05-29 00:15:00|36809.8|36789.8|36811|36791|36828.5|36808.5|36808.5|36788.5|52
1685319600000|2023-05-29 00:20:00|36808.5|36788.5|36823.5|36803.5|36824.7|36804.7|36806|36786|17
1685319900000|2023-05-29 00:25:00|36821|36801|36814.8|36794.8|36823.5|36803.5|36812.3|36792.3|17
1685320200000|2023-05-29 00:30:00|36813.7|36793.7|36796|36776|36822.3|36802.3|36796|36776|16
1685320500000|2023-05-29 00:35:00|36797.2|36777.2|36781.2|36761.2|36801|36781|36781.2|36761.2|48
1685320800000|2023-05-29 00:40:00|36778.7|36758.7|36769.9|36749.9|36781.2|36761.2|36767.4|36747.4|27
1685321100000|2023-05-29 00:45:00|36764.9|36744.9|36811|36791|36811|36791|36764.9|36744.9|90
1685321400000|2023-05-29 00:50:00|36814.9|36794.9|36839.9|36819.9|36847.4|36827.4|36812.4|36792.4|132
1685321700000|2023-05-29 00:55:00|36838.7|36818.7|36844.9|36824.9|36851|36831|36819.9|36799.9|84
1685322000000|2023-05-29 01:00:00|36843.7|36823.7|36747.4|36727.4|36843.7|36823.7|36737.4|36717.4|458
1685322300000|2023-05-29 01:05:00|36748.6|36728.6|36784.9|36764.9|36799.9|36779.9|36731.2|36711.2|249
1685322600000|2023-05-29 01:10:00|36786.1|36766.1|36761.1|36741.1|36797.4|36777.4|36748.6|36728.6|112
1685322900000|2023-05-29 01:15:00|36762.4|36742.4|36788.6|36768.6|36806.1|36786.1|36762.4|36742.4|167
1685323200000|2023-05-29 01:20:00|36787.4|36767.4|36783.6|36763.6|36841.1|36821.1|36773.6|36753.6|171
1685323500000|2023-05-29 01:25:00|36784.9|36764.9|36796.1|36776.1|36820.9|36800.9|36778.6|36758.6|165
1685323800000|2023-05-29 01:30:00|36798.4|36778.4|36801.1|36781.1|36829.8|36809.8|36777.4|36757.4|110
1685324100000|2023-05-29 01:35:00|36803.4|36783.4|36778.6|36758.6|36819.9|36799.9|36773.6|36753.6|70
1685324400000|2023-05-29 01:40:00|36779.8|36759.8|36701.1|36681.1|36785.9|36765.9|36698.6|36678.6|232
1685324700000|2023-05-29 01:45:00|36702.3|36682.3|36702.5|36682.5|36722.5|36702.5|36666|36646|250
1685325000000|2023-05-29 01:50:00|36700.1|36680.1|36707.5|36687.5|36723.5|36703.5|36684.8|36664.8|117
1685325300000|2023-05-29 01:55:00|36708.6|36688.6|36761.1|36741.1|36763.6|36743.6|36707.5|36687.5|105
1685325600000|2023-05-29 02:00:00|36762.3|36742.3|36838.6|36818.6|36842.5|36822.5|36746.1|36726.1|166
1685325900000|2023-05-29 02:05:00|36836.1|36816.1|36861.2|36841.2|36877.3|36857.3|36822.5|36802.5|202
1685326200000|2023-05-29 02:10:00|36862.3|36842.3|36981.2|36961.2|36988.7|36968.7|36861.2|36841.2|555
1685326500000|2023-05-29 02:15:00|36978.8|36958.8|36953.7|36933.7|36978.8|36958.8|36941.2|36921.2|104
1685326800000|2023-05-29 02:20:00|36956.2|36936.2|36961.2|36941.2|36966.2|36946.2|36953.7|36933.7|48
1685327100000|2023-05-29 02:25:00|36959.8|36939.8|36961.2|36941.2|36961.2|36941.2|36948.7|36928.7|37
1685327400000|2023-05-29 02:30:00|36960|36940|36961.2|36941.2|36976.2|36956.2|36933.7|36913.7|240
1685327700000|2023-05-29 02:35:00|36966.2|36946.2|36926.2|36906.2|36988.5|36968.5|36906.2|36886.2|162
1685328000000|2023-05-29 02:40:00|36928.7|36908.7|36936.2|36916.2|36936.2|36916.2|36898.7|36878.7|76
1685328300000|2023-05-29 02:45:00|36937.4|36917.4|36883.7|36863.7|36938.7|36918.7|36879.9|36859.9|114
1685328600000|2023-05-29 02:50:00|36885.1|36865.1|36893.7|36873.7|36899.9|36879.9|36868.7|36848.7|50
1685328900000|2023-05-29 02:55:00|36896.2|36876.2|36856.2|36836.2|36908.7|36888.7|36846.2|36826.2|149
1685329200000|2023-05-29 03:00:00|36858.7|36838.7|36856.2|36836.2|36871.2|36851.2|36853.7|36833.7|45
1685329500000|2023-05-29 03:05:00|36853.7|36833.7|36861.3|36841.3|36906.2|36886.2|36848.7|36828.7|114
1685329800000|2023-05-29 03:10:00|36863.8|36843.8|36883.8|36863.8|36886.3|36866.3|36853.8|36833.8|66
1685330100000|2023-05-29 03:15:00|36881.3|36861.3|36868.9|36848.9|36885.3|36865.3|36856.4|36836.4|87
1685330400000|2023-05-29 03:20:00|36871.3|36851.3|36844|36824|36873.9|36853.9|36836.4|36816.4|40
1685330700000|2023-05-29 03:25:00|36842.8|36822.8|36871.5|36851.5|36874|36854|36837.8|36817.8|34
1685331000000|2023-05-29 03:30:00|36869|36849|36871.5|36851.5|36874|36854|36866.5|36846.5|31
1685331300000|2023-05-29 03:35:00|36874|36854|36859|36839|36880.3|36860.3|36859|36839|26
1685331600000|2023-05-29 03:40:00|36857.8|36837.8|36854|36834|36860.3|36840.3|36849|36829|26
1685331900000|2023-05-29 03:45:00|36850.1|36830.1|36859|36839|36866.5|36846.5|36849|36829|16
1685332200000|2023-05-29 03:50:00|36860.3|36840.3|36851.5|36831.5|36864|36844|36851.5|36831.5|7
1685332500000|2023-05-29 03:55:00|36849|36829|36854|36834|36854|36834|36842.7|36822.7|15
1685332800000|2023-05-29 04:00:00|36855.2|36835.2|36864|36844|36872.9|36852.9|36854|36834|61
1685333100000|2023-05-29 04:05:00|36861.5|36841.5|36856.3|36836.3|36866.5|36846.5|36851.3|36831.3|31
1685333400000|2023-05-29 04:10:00|36857.7|36837.7|36860.2|36840.2|36860.2|36840.2|36851.5|36831.5|5
1685333700000|2023-05-29 04:15:00|36862.7|36842.7|36860.2|36840.2|36865.2|36845.2|36860.2|36840.2|16
1685334000000|2023-05-29 04:20:00|36857.7|36837.7|36867.7|36847.7|36867.7|36847.7|36857.7|36837.7|12
1685334300000|2023-05-29 04:25:00|36865.2|36845.2|36875.2|36855.2|36875.2|36855.2|36865.2|36845.2|13
1685334600000|2023-05-29 04:30:00|36874.1|36854.1|36867.7|36847.7|36875.2|36855.2|36867.7|36847.7|14
1685334900000|2023-05-29 04:35:00|36870.2|36850.2|36877.6|36857.6|36877.6|36857.6|36870.2|36850.2|8
1685335200000|2023-05-29 04:40:00|36878.9|36858.9|36877.7|36857.7|36880.1|36860.1|36870.2|36850.2|25
1685335500000|2023-05-29 04:45:00|36878.9|36858.9|36875.3|36855.3|36880.2|36860.2|36875.2|36855.2|10
1685335800000|2023-05-29 04:50:00|36874.1|36854.1|36857.8|36837.8|36874.1|36854.1|36855.3|36835.3|18
1685336100000|2023-05-29 04:55:00|36858.9|36838.9|36870.3|36850.3|36870.3|36850.3|36858.9|36838.9|13
1685336400000|2023-05-29 05:00:00|36872.6|36852.6|36867.8|36847.8|36875.3|36855.3|36862.8|36842.8|25
1685336700000|2023-05-29 05:05:00|36866.6|36846.6|36872.8|36852.8|36872.8|36852.8|36865.3|36845.3|21
1685337000000|2023-05-29 05:10:00|36876.4|36856.4|36922.8|36902.8|36932.8|36912.8|36876.4|36856.4|92
1685337300000|2023-05-29 05:15:00|36921.6|36901.6|36867.8|36847.8|36921.6|36901.6|36867.8|36847.8|47
1685337600000|2023-05-29 05:20:00|36862.8|36842.8|36869|36849|36869|36849|36850.3|36830.3|50
1685337900000|2023-05-29 05:25:00|36870.1|36850.1|36875.3|36855.3|36880.3|36860.3|36867.8|36847.8|53
1685338200000|2023-05-29 05:30:00|36877.8|36857.8|36822.8|36802.8|36901.5|36881.5|36817.8|36797.8|236
1685338500000|2023-05-29 05:35:00|36826.5|36806.5|36831.5|36811.5|36852.8|36832.8|36822.8|36802.8|75
1685338800000|2023-05-29 05:40:00|36832.6|36812.6|36836.5|36816.5|36849|36829|36811.5|36791.5|157
1685339100000|2023-05-29 05:45:00|36839|36819|36849.2|36829.2|36899|36879|36839|36819|76
1685339400000|2023-05-29 05:50:00|36852.8|36832.8|36912.7|36892.7|36912.7|36892.7|36847.8|36827.8|74
1685339700000|2023-05-29 05:55:00|36914|36894|36886.5|36866.5|36926.5|36906.5|36876.5|36856.5|35
1685340000000|2023-05-29 06:00:00|36884.2|36864.2|36896.5|36876.5|36901.5|36881.5|36874|36854|43
1685340300000|2023-05-29 06:05:00|36895.4|36875.4|36889|36869|36896.5|36876.5|36859|36839|43
1685340600000|2023-05-29 06:10:00|36887.9|36867.9|36936.5|36916.5|36956.5|36936.5|36881.5|36861.5|131
1685340900000|2023-05-29 06:15:00|36935.2|36915.2|36911.6|36891.6|36936.5|36916.5|36906.6|36886.6|51
1685341200000|2023-05-29 06:20:00|36912.7|36892.7|36932.9|36912.9|36940.6|36920.6|36894.4|36874.4|109
1685341500000|2023-05-29 06:25:00|36934.2|36914.2|36919.3|36899.3|36935.4|36915.4|36896.8|36876.8|43
1685341800000|2023-05-29 06:30:00|36918.1|36898.1|36980.4|36960.4|36980.4|36960.4|36918.1|36898.1|101
1685342100000|2023-05-29 06:35:00|36979.3|36959.3|36970.6|36950.6|36986.8|36966.8|36951.8|36931.8|149
1685342400000|2023-05-29 06:40:00|36971.8|36951.8|36914.3|36894.3|36974.3|36954.3|36900.4|36880.4|102
1685342700000|2023-05-29 06:45:00|36913.1|36893.1|36951.6|36931.6|36952.8|36932.8|36906.8|36886.8|90
1685343000000|2023-05-29 06:50:00|36950.4|36930.4|37014.1|36994.1|37019.1|36999.1|36949.1|36929.1|311
1685343300000|2023-05-29 06:55:00|37013|36993|36961.6|36941.6|37024.1|37004.1|36956.6|36936.6|190
1685343600000|2023-05-29 07:00:00|36958|36938|36951.6|36931.6|36966.6|36946.6|36916.6|36896.6|101
1685343900000|2023-05-29 07:05:00|36949.3|36929.3|36914.1|36894.1|36949.3|36929.3|36910.5|36890.5|58
1685344200000|2023-05-29 07:10:00|36913|36893|36966.6|36946.6|36966.6|36946.6|36911.6|36891.6|92
1685344500000|2023-05-29 07:15:00|36964.3|36944.3|36949.1|36929.1|36969.1|36949.1|36949.1|36929.1|61
1685344800000|2023-05-29 07:20:00|36951.6|36931.6|36991.5|36971.5|36996.7|36976.7|36949.1|36929.1|147
1685345100000|2023-05-29 07:25:00|36992.8|36972.8|36954|36934|36996.5|36976.5|36954|36934|55
1685345400000|2023-05-29 07:30:00|36956.3|36936.3|36909|36889|36964|36944|36909|36889|67
1685345700000|2023-05-29 07:35:00|36910.1|36890.1|36896.5|36876.5|36916.5|36896.5|36895.3|36875.3|30
1685346000000|2023-05-29 07:40:00|36897.6|36877.6|36900.3|36880.3|36922.8|36902.8|36897.6|36877.6|20
1685346300000|2023-05-29 07:45:00|36896.5|36876.5|36874|36854|36904|36884|36874|36854|59
1685346600000|2023-05-29 07:50:00|36875.2|36855.2|36856.5|36836.5|36877.7|36857.7|36856.5|36836.5|46
1685346900000|2023-05-29 07:55:00|36855.4|36835.4|36836.7|36816.7|36855.4|36835.4|36831.7|36811.7|79
1685347200000|2023-05-29 08:00:00|36838.1|36818.1|36793.1|36773.1|36851.7|36831.7|36786.7|36766.7|145
1685347500000|2023-05-29 08:05:00|36791.9|36771.9|36835.4|36815.4|36835.4|36815.4|36761.7|36741.7|131
1685347800000|2023-05-29 08:10:00|36839.2|36819.2|36830.4|36810.4|36846.7|36826.7|36819.2|36799.2|45
1685348100000|2023-05-29 08:15:00|36834.2|36814.2|36861.7|36841.7|36866.7|36846.7|36833.1|36813.1|71
1685348400000|2023-05-29 08:20:00|36860.6|36840.6|36873.1|36853.1|36873.1|36853.1|36856.7|36836.7|19
1685348700000|2023-05-29 08:25:00|36875.4|36855.4|36876.8|36856.8|36884.3|36864.3|36869.3|36849.3|30
1685349000000|2023-05-29 08:30:00|36875.4|36855.4|36885.6|36865.6|36891.8|36871.8|36873.1|36853.1|26
1685349300000|2023-05-29 08:35:00|36884.5|36864.5|36901.8|36881.8|36902.9|36882.9|36883.1|36863.1|23
1685349600000|2023-05-29 08:40:00|36899.3|36879.3|36895.4|36875.4|36899.3|36879.3|36879.3|36859.3|25
1685349900000|2023-05-29 08:45:00|36896.6|36876.6|36890.4|36870.4|36896.8|36876.8|36879.3|36859.3|23
1685350200000|2023-05-29 08:50:00|36891.8|36871.8|36891.8|36871.8|36895.5|36875.5|36886.8|36866.8|14
1685350500000|2023-05-29 08:55:00|36890.6|36870.6|36886.8|36866.8|36891.8|36871.8|36876.8|36856.8|19
1685350800000|2023-05-29 09:00:00|36888.2|36868.2|36884.3|36864.3|36889.3|36869.3|36879.3|36859.3|16
1685351100000|2023-05-29 09:05:00|36886.8|36866.8|36901.8|36881.8|36904.3|36884.3|36884.3|36864.3|41
1685351400000|2023-05-29 09:10:00|36903|36883|36869.3|36849.3|36914.3|36894.3|36869.3|36849.3|50
1685351700000|2023-05-29 09:15:00|36865.7|36845.7|36871.8|36851.8|36876.8|36856.8|36854.3|36834.3|27
1685352000000|2023-05-29 09:20:00|36873|36853|36881.8|36861.8|36891.8|36871.8|36868.2|36848.2|49
1685352300000|2023-05-29 09:25:00|36881.9|36861.9|36874.4|36854.4|36881.9|36861.9|36871.9|36851.9|67
1685352600000|2023-05-29 09:30:00|36879.4|36859.4|36871.9|36851.9|36899.4|36879.4|36871.9|36851.9|35
1685352900000|2023-05-29 09:35:00|36869.4|36849.4|36866.9|36846.9|36883|36863|36866.9|36846.9|33
1685353200000|2023-05-29 09:40:00|36868|36848|36904.4|36884.4|36904.4|36884.4|36868|36848|16
1685353500000|2023-05-29 09:45:00|36907.8|36887.8|36899.4|36879.4|36913|36893|36894.4|36874.4|31
1685353800000|2023-05-29 09:50:00|36901.9|36881.9|36910.5|36890.5|36919.4|36899.4|36901.9|36881.9|42
1685354100000|2023-05-29 09:55:00|36913|36893|36914.4|36894.4|36919.4|36899.4|36906.9|36886.9|42
1685354400000|2023-05-29 10:00:00|36913.3|36893.3|36900.8|36880.8|36914.4|36894.4|36881.9|36861.9|49
1685354700000|2023-05-29 10:05:00|36902.1|36882.1|36929.4|36909.4|36936.7|36916.7|36902.1|36882.1|54
1685355000000|2023-05-29 10:10:00|36926.9|36906.9|36907.1|36887.1|36931.9|36911.9|36907.1|36887.1|49
1685355300000|2023-05-29 10:15:00|36908.3|36888.3|36906.9|36886.9|36908.3|36888.3|36899.4|36879.4|20
1685355600000|2023-05-29 10:20:00|36905.6|36885.6|36892.1|36872.1|36905.6|36885.6|36892.1|36872.1|17
1685355900000|2023-05-29 10:25:00|36893.3|36873.3|36918.3|36898.3|36918.3|36898.3|36888.3|36868.3|52
1685356200000|2023-05-29 10:30:00|36919.5|36899.5|36923.3|36903.3|36933.3|36913.3|36919.5|36899.5|25
1685356500000|2023-05-29 10:35:00|36924.5|36904.5|36905.8|36885.8|36948.3|36928.3|36905.8|36885.8|58
1685356800000|2023-05-29 10:40:00|36904.7|36884.7|36913.3|36893.3|36920.8|36900.8|36904.7|36884.7|31
1685357100000|2023-05-29 10:45:00|36914.5|36894.5|36915.8|36895.8|36918.3|36898.3|36913.3|36893.3|15
1685357400000|2023-05-29 10:50:00|36914.5|36894.5|36917.2|36897.2|36917.2|36897.2|36909.7|36889.7|15
1685357700000|2023-05-29 10:55:00|36923.3|36903.3|36943.4|36923.4|36950.9|36930.9|36923.3|36903.3|40
1685358000000|2023-05-29 11:00:00|36940.9|36920.9|36953.4|36933.4|36953.4|36933.4|36940.9|36920.9|20
1685358300000|2023-05-29 11:05:00|36952.2|36932.2|36954.5|36934.5|36955.9|36935.9|36948.4|36928.4|20
1685358600000|2023-05-29 11:10:00|36955.9|36935.9|36955.9|36935.9|36963.4|36943.4|36954.7|36934.7|33
1685358900000|2023-05-29 11:15:00|36958.4|36938.4|36957|36937|36970.9|36950.9|36957|36937|47
1685359200000|2023-05-29 11:20:00|36958.4|36938.4|36974.5|36954.5|36978.4|36958.4|36957|36937|33
1685359500000|2023-05-29 11:25:00|36975.7|36955.7|37005.7|36985.7|37005.9|36985.9|36974.5|36954.5|75
1685359800000|2023-05-29 11:30:00|37008.2|36988.2|37019.6|36999.6|37024.6|37004.6|36994.6|36974.6|72
1685360100000|2023-05-29 11:35:00|37023.4|37003.4|37039.6|37019.6|37060.7|37040.7|37022.1|37002.1|157
1685360400000|2023-05-29 11:40:00|37037.1|37017.1|37117.1|37097.1|37117.1|37097.1|37037.1|37017.1|140
1685360700000|2023-05-29 11:45:00|37115.9|37095.9|37142.1|37122.1|37187.1|37167.1|37114.6|37094.6|287
1685361000000|2023-05-29 11:50:00|37139.8|37119.8|37137.1|37117.1|37154.6|37134.6|37135.9|37115.9|124
1685361300000|2023-05-29 11:55:00|37138.2|37118.2|37132.1|37112.1|37167.1|37147.1|37132.1|37112.1|84
1685361600000|2023-05-29 12:00:00|37130.9|37110.9|37042.1|37022.1|37138.5|37118.5|37033.3|37013.3|240
1685361900000|2023-05-29 12:05:00|37044.6|37024.6|37048.5|37028.5|37071.9|37051.9|37039.6|37019.6|115
1685362200000|2023-05-29 12:10:00|37044.6|37024.6|37012.1|36992.1|37049.6|37029.6|37012.1|36992.1|94
1685362500000|2023-05-29 12:15:00|37014.6|36994.6|37002.1|36982.1|37019.6|36999.6|36984.6|36964.6|119
1685362800000|2023-05-29 12:20:00|37001|36981|37007.1|36987.1|37017.1|36997.1|36997.1|36977.1|40
1685363100000|2023-05-29 12:25:00|37004.6|36984.6|36959.6|36939.6|37009.6|36989.6|36954.6|36934.6|136
1685363400000|2023-05-29 12:30:00|36962.1|36942.1|36958.5|36938.5|36978.5|36958.5|36942.1|36922.1|189
1685363700000|2023-05-29 12:35:00|36959.7|36939.7|36977.2|36957.2|36994.7|36974.7|36957.2|36937.2|80
1685364000000|2023-05-29 12:40:00|36976|36956|36994.7|36974.7|36999.7|36979.7|36967.2|36947.2|110
1685364300000|2023-05-29 12:45:00|36999.7|36979.7|36999.7|36979.7|37008.5|36988.5|36987.2|36967.2|113
1685364600000|2023-05-29 12:50:00|37002.2|36982.2|37012.2|36992.2|37012.2|36992.2|36996|36976|63
1685364900000|2023-05-29 12:55:00|37009.7|36989.7|36957.2|36937.2|37009.7|36989.7|36951|36931|210
1685365200000|2023-05-29 13:00:00|36959.5|36939.5|36882.2|36862.2|36967.2|36947.2|36812.2|36792.2|1010
1685365500000|2023-05-29 13:05:00|36884.7|36864.7|36914.7|36894.7|36919.7|36899.7|36849.7|36829.7|263
1685365800000|2023-05-29 13:10:00|36917.2|36897.2|36892.2|36872.2|36929.5|36909.5|36870.9|36850.9|304
1685366100000|2023-05-29 13:15:00|36893.6|36873.6|36857.2|36837.2|36924.7|36904.7|36847.2|36827.2|217
1685366400000|2023-05-29 13:20:00|36858.4|36838.4|36875.9|36855.9|36879.7|36859.7|36829.7|36809.7|199
1685366700000|2023-05-29 13:25:00|36874.7|36854.7|36871.1|36851.1|36894.7|36874.7|36865.9|36845.9|147
1685367000000|2023-05-29 13:30:00|36872.2|36852.2|36802.2|36782.2|36884.7|36864.7|36802.2|36782.2|228
1685367300000|2023-05-29 13:35:00|36803.4|36783.4|36797.3|36777.3|36824.8|36804.8|36792.3|36772.3|171
1685367600000|2023-05-29 13:40:00|36796.1|36776.1|36842.3|36822.3|36842.3|36822.3|36767.3|36747.3|482
1685367900000|2023-05-29 13:45:00|36839.8|36819.8|36852.3|36832.3|36872.3|36852.3|36833.6|36813.6|128
1685368200000|2023-05-29 13:50:00|36854.8|36834.8|36839.8|36819.8|36862.3|36842.3|36839.8|36819.8|70
1685368500000|2023-05-29 13:55:00|36838.6|36818.6|36812.3|36792.3|36840.9|36820.9|36804.8|36784.8|188
1685368800000|2023-05-29 14:00:00|36809.8|36789.8|36799.8|36779.8|36823.4|36803.4|36799.8|36779.8|97
1685369100000|2023-05-29 14:05:00|36802.5|36782.5|36764.8|36744.8|36804.8|36784.8|36749.8|36729.8|200
1685369400000|2023-05-29 14:10:00|36767.3|36747.3|36807.1|36787.1|36828.5|36808.5|36767.3|36747.3|173
1685369700000|2023-05-29 14:15:00|36808.5|36788.5|36808.5|36788.5|36811|36791|36794.8|36774.8|122
1685370000000|2023-05-29 14:20:00|36809.6|36789.6|36842.3|36822.3|36843.5|36823.5|36799.8|36779.8|88
1685370300000|2023-05-29 14:25:00|36839.8|36819.8|36842.3|36822.3|36857.1|36837.1|36828.5|36808.5|77
1685370600000|2023-05-29 14:30:00|36843.5|36823.5|36827.3|36807.3|36849.8|36829.8|36827.3|36807.3|103
1685370900000|2023-05-29 14:35:00|36826.2|36806.2|36828.5|36808.5|36837.4|36817.4|36823.7|36803.7|51
1685371200000|2023-05-29 14:40:00|36831|36811|36842.4|36822.4|36849.9|36829.9|36812.4|36792.4|43
1685371500000|2023-05-29 14:45:00|36837.4|36817.4|36859.9|36839.9|36864.9|36844.9|36831.2|36811.2|114
1685371800000|2023-05-29 14:50:00|36861|36841|36869.9|36849.9|36872.4|36852.4|36849.9|36829.9|79
1685372100000|2023-05-29 14:55:00|36868.7|36848.7|36867.4|36847.4|36891|36871|36864.9|36844.9|93
1685372400000|2023-05-29 15:00:00|36866.2|36846.2|36884.9|36864.9|36887.6|36867.6|36864.9|36844.9|103
1685372700000|2023-05-29 15:05:00|36882.4|36862.4|36882.4|36862.4|36889.9|36869.9|36878.8|36858.8|58
1685373000000|2023-05-29 15:10:00|36884.9|36864.9|36888.8|36868.8|36896|36876|36869.9|36849.9|70
1685373300000|2023-05-29 15:15:00|36887.4|36867.4|36875.1|36855.1|36887.4|36867.4|36875.1|36855.1|55
1685373600000|2023-05-29 15:20:00|36873.8|36853.8|36877.6|36857.6|36883.6|36863.6|36864.9|36844.9|80
1685373900000|2023-05-29 15:25:00|36876.5|36856.5|36872.4|36852.4|36879.9|36859.9|36872.4|36852.4|67
1685374200000|2023-05-29 15:30:00|36874.9|36854.9|36881.1|36861.1|36883.6|36863.6|36872.4|36852.4|54
1685374500000|2023-05-29 15:35:00|36879.9|36859.9|36872.4|36852.4|36889.9|36869.9|36864.9|36844.9|92
1685374800000|2023-05-29 15:40:00|36869.9|36849.9|36878.8|36858.8|36882.5|36862.5|36869.9|36849.9|39
1685375100000|2023-05-29 15:45:00|36877.5|36857.5|36847.2|36827.2|36880|36860|36847.2|36827.2|68
1685375400000|2023-05-29 15:50:00|36849.7|36829.7|36849.8|36829.8|36862.3|36842.3|36847.2|36827.2|37
1685375700000|2023-05-29 15:55:00|36850.9|36830.9|36847.3|36827.3|36857.3|36837.3|36847.3|36827.3|30
1685376000000|2023-05-29 16:00:00|36848.4|36828.4|36862|36842|36862|36842|36841.1|36821.1|73
1685376300000|2023-05-29 16:05:00|36862.1|36842.1|36869.8|36849.8|36872.3|36852.3|36862.1|36842.1|34
1685376600000|2023-05-29 16:10:00|36867.3|36847.3|36861.1|36841.1|36874.8|36854.8|36861.1|36841.1|78
1685376900000|2023-05-29 16:15:00|36864.8|36844.8|36867.3|36847.3|36870|36850|36864.8|36844.8|21
1685377200000|2023-05-29 16:20:00|36869.8|36849.8|36865|36845|36869.8|36849.8|36858.4|36838.4|85
1685377500000|2023-05-29 16:25:00|36863.9|36843.9|36872.5|36852.5|36872.5|36852.5|36862.5|36842.5|45
1685377800000|2023-05-29 16:30:00|36873.7|36853.7|36853.9|36833.9|36875|36855|36853.9|36833.9|99
1685378100000|2023-05-29 16:35:00|36855|36835|36870|36850|36871.4|36851.4|36853.9|36833.9|41
1685378400000|2023-05-29 16:40:00|36871.2|36851.2|36865.1|36845.1|36871.2|36851.2|36862.5|36842.5|44
1685378700000|2023-05-29 16:45:00|36867.6|36847.6|36867.6|36847.6|36868.7|36848.7|36866.2|36846.2|18
1685379000000|2023-05-29 16:50:00|36865.1|36845.1|36861.4|36841.4|36867.6|36847.6|36858.7|36838.7|72
1685379300000|2023-05-29 16:55:00|36863.9|36843.9|36875.1|36855.1|36875.1|36855.1|36860.1|36840.1|115
1685379600000|2023-05-29 17:00:00|36873.7|36853.7|36876.2|36856.2|36876.2|36856.2|36870.1|36850.1|34
1685379900000|2023-05-29 17:05:00|36877.6|36857.6|36882.6|36862.6|36882.6|36862.6|36877.6|36857.6|33
1685380200000|2023-05-29 17:10:00|36883.7|36863.7|36897.6|36877.6|36905.1|36885.1|36883.7|36863.7|65
1685380500000|2023-05-29 17:15:00|36898.7|36878.7|36877.6|36857.6|36902.6|36882.6|36877.6|36857.6|21
1685380800000|2023-05-29 17:20:00|36880.1|36860.1|36891.3|36871.3|36891.3|36871.3|36880.1|36860.1|10
1685381100000|2023-05-29 17:25:00|36888.8|36868.8|36887.6|36867.6|36890.1|36870.1|36887.6|36867.6|9
1685381400000|2023-05-29 17:30:00|36885.1|36865.1|36890.1|36870.1|36890.1|36870.1|36885.1|36865.1|6
1685382000000|2023-05-29 17:40:00|36887.6|36867.6|36890.1|36870.1|36892.6|36872.6|36887.6|36867.6|13
1685382300000|2023-05-29 17:45:00|36891.5|36871.5|36891.3|36871.3|36895.1|36875.1|36891.3|36871.3|5
1685382600000|2023-05-29 17:50:00|36892.4|36872.4|36890.2|36870.2|36893.8|36873.8|36890.2|36870.2|7
1685382900000|2023-05-29 17:55:00|36887.7|36867.7|36882.7|36862.7|36887.7|36867.7|36882.7|36862.7|4
1685383200000|2023-05-29 18:00:00|36883.8|36863.8|36867.9|36847.9|36883.8|36863.8|36865.4|36845.4|18
1685383500000|2023-05-29 18:05:00|||||||||1
1685383800000|2023-05-29 18:10:00|36865.4|36845.4|36857.7|36837.7|36865.4|36845.4|36857.7|36837.7|14
1685384100000|2023-05-29 18:15:00|36860.2|36840.2|36861.3|36841.3|36861.3|36841.3|36855.2|36835.2|20
1685384400000|2023-05-29 18:20:00|36858.8|36838.8|36832.7|36812.7|36861.3|36841.3|36832.7|36812.7|69
1685384700000|2023-05-29 18:25:00|36835.2|36815.2|36832.7|36812.7|36835.2|36815.2|36832.7|36812.7|7
1685397600000|2023-05-29 22:00:00|36835.8|36815.8|36845.6|36825.6|36848.1|36828.1|36833.1|36813.1|62
1685397900000|2023-05-29 22:05:00|36848.1|36828.1|36870.6|36850.6|36875.6|36855.6|36848.1|36828.1|30
1685398200000|2023-05-29 22:10:00|36869.4|36849.4|36868.1|36848.1|36869.4|36849.4|36868.1|36848.1|3
1685398500000|2023-05-29 22:15:00|36866.7|36846.7|36863.1|36843.1|36868.1|36848.1|36860.6|36840.6|3
1685398800000|2023-05-29 22:20:00|36862|36842|36850.6|36830.6|36862|36842|36850.6|36830.6|4
1685399100000|2023-05-29 22:25:00|36849.5|36829.5|36848.1|36828.1|36849.5|36829.5|36845.6|36825.6|9
1685399400000|2023-05-29 22:30:00|36850.6|36830.6|36840.6|36820.6|36850.6|36830.6|36840.6|36820.6|17
1685399700000|2023-05-29 22:35:00|36841.7|36821.7|36848.1|36828.1|36848.1|36828.1|36840.6|36820.6|32
1685400000000|2023-05-29 22:40:00|36849.5|36829.5|36838.1|36818.1|36853.1|36833.1|36838.1|36818.1|16
1685400300000|2023-05-29 22:45:00|36835.6|36815.6|36845.6|36825.6|36845.6|36825.6|36835.6|36815.6|25
1685400600000|2023-05-29 22:50:00|36841.8|36821.8|36840.6|36820.6|36845.6|36825.6|36840.6|36820.6|4
1685400900000|2023-05-29 22:55:00|36839.3|36819.3|36838.1|36818.1|36839.3|36819.3|36838.1|36818.1|4
1685401200000|2023-05-29 23:00:00|36838.2|36818.2|36843.2|36823.2|36843.2|36823.2|36838.2|36818.2|6
1685401500000|2023-05-29 23:05:00|36845.7|36825.7|36845.7|36825.7|36845.7|36825.7|36843.2|36823.2|4
1685401800000|2023-05-29 23:10:00|36843.2|36823.2|36840.7|36820.7|36843.2|36823.2|36840.7|36820.7|8
1685402100000|2023-05-29 23:15:00|36839.5|36819.5|36838.2|36818.2|36840.7|36820.7|36835.7|36815.7|12
1685402400000|2023-05-29 23:20:00|36839.6|36819.6|36833.2|36813.2|36840.7|36820.7|36831.8|36811.8|13
1685402700000|2023-05-29 23:25:00|36831.8|36811.8|36828.2|36808.2|36833.2|36813.2|36828.2|36808.2|23
1685403000000|2023-05-29 23:30:00|36827.1|36807.1|36820.7|36800.7|36828.2|36808.2|36818.2|36798.2|16
1685403300000|2023-05-29 23:35:00|36823.2|36803.2|36820.7|36800.7|36823.2|36803.2|36820.7|36800.7|17
1685403600000|2023-05-29 23:40:00|36819.3|36799.3|36818.2|36798.2|36821.8|36801.8|36808.2|36788.2|20
1685403900000|2023-05-29 23:45:00|36815.7|36795.7|36803.2|36783.2|36815.7|36795.7|36803.2|36783.2|9
1685404200000|2023-05-29 23:50:00|36798.2|36778.2|36788.2|36768.2|36798.2|36778.2|36785.7|36765.7|28
1685404500000|2023-05-29 23:55:00|36789.4|36769.4|36805.7|36785.7|36805.7|36785.7|36789.4|36769.4|19
1685404800000|2023-05-30 00:00:00|36800.7|36780.7|36816|36796|36834.6|36814.6|36768.2|36748.2|300
1685405100000|2023-05-30 00:05:00|36814.9|36794.9|36829.6|36809.6|36837.1|36817.1|36812.1|36792.1|36
1685405400000|2023-05-30 00:10:00|36830.8|36810.8|36796|36776|36830.8|36810.8|36784.6|36764.6|19
1685405700000|2023-05-30 00:15:00|36799.6|36779.6|36801|36781|36814.6|36794.6|36797.1|36777.1|46
1685406000000|2023-05-30 00:20:00|36799.7|36779.7|36793.5|36773.5|36804.7|36784.7|36792.2|36772.2|20
1685406300000|2023-05-30 00:25:00|36794.7|36774.7|36781|36761|36796|36776|36781|36761|70
1685406600000|2023-05-30 00:30:00|36783.5|36763.5|36731|36711|36797.4|36777.4|36717.4|36697.4|136
1685406900000|2023-05-30 00:35:00|36732.2|36712.2|36751.1|36731.1|36751.1|36731.1|36719.9|36699.9|51
1685407200000|2023-05-30 00:40:00|36753.6|36733.6|36743.6|36723.6|36756.1|36736.1|36731.1|36711.1|62
1685407500000|2023-05-30 00:45:00|36746.1|36726.1|36758.6|36738.6|36766.1|36746.1|36746.1|36726.1|65
1685407800000|2023-05-30 00:50:00|36756.1|36736.1|36730|36710|36768.6|36748.6|36713.6|36693.6|127
1685408100000|2023-05-30 00:55:00|36728.6|36708.6|36743.6|36723.6|36752.5|36732.5|36723.6|36703.6|155
1685408400000|2023-05-30 01:00:00|36741.1|36721.1|36767.2|36747.2|36783.6|36763.6|36724.7|36704.7|533
1685408700000|2023-05-30 01:05:00|36768.6|36748.6|36808.6|36788.6|36818.6|36798.6|36751.1|36731.1|261
1685409000000|2023-05-30 01:10:00|36807.5|36787.5|36858.6|36838.6|36874.7|36854.7|36801.1|36781.1|282
1685409300000|2023-05-30 01:15:00|36861.1|36841.1|36891.1|36871.1|36901.1|36881.1|36853.6|36833.6|211
1685409600000|2023-05-30 01:20:00|36892.5|36872.5|36983.6|36963.6|36987.5|36967.5|36892.5|36872.5|537
1685409900000|2023-05-30 01:25:00|36982.5|36962.5|36973.6|36953.6|36982.5|36962.5|36941.1|36921.1|232
1685410200000|2023-05-30 01:30:00|36974.8|36954.8|36971.1|36951.1|36991.1|36971.1|36955|36935|245
1685410500000|2023-05-30 01:35:00|36973.6|36953.6|36916.2|36896.2|37026.2|37006.2|36916.2|36896.2|214
1685410800000|2023-05-30 01:40:00|36913.7|36893.7|36918.7|36898.7|36941.2|36921.2|36901.2|36881.2|139
1685411100000|2023-05-30 01:45:00|36917.5|36897.5|36933.7|36913.7|36943.7|36923.7|36908.7|36888.7|99
1685411400000|2023-05-30 01:50:00|36936.2|36916.2|36930.1|36910.1|36958.7|36938.7|36928.7|36908.7|153
1685411700000|2023-05-30 01:55:00|36928.7|36908.7|36948.7|36928.7|36968.7|36948.7|36926.2|36906.2|57
1685412000000|2023-05-30 02:00:00|36951.2|36931.2|36958.7|36938.7|36983.7|36963.7|36946.2|36926.2|93
1685412300000|2023-05-30 02:05:00|36957.3|36937.3|36933.7|36913.7|36973.7|36953.7|36931.2|36911.2|73
1685412600000|2023-05-30 02:10:00|36931.2|36911.2|36933.7|36913.7|36938.7|36918.7|36911.2|36891.2|107
1685412900000|2023-05-30 02:15:00|36932.6|36912.6|36927.3|36907.3|36936.2|36916.2|36926.2|36906.2|29
1685413200000|2023-05-30 02:20:00|36928.7|36908.7|36912.6|36892.6|36933.7|36913.7|36908.7|36888.7|56
1685413500000|2023-05-30 02:25:00|36913.7|36893.7|36911.2|36891.2|36922.6|36902.6|36907.6|36887.6|54
1685413800000|2023-05-30 02:30:00|36910.1|36890.1|36881.2|36861.2|36910.1|36890.1|36868.7|36848.7|135
1685414100000|2023-05-30 02:35:00|36878.7|36858.7|36832.6|36812.6|36901.2|36881.2|36828.8|36808.8|183
1685414400000|2023-05-30 02:40:00|36833.8|36813.8|36798.8|36778.8|36841.3|36821.3|36798.8|36778.8|185
1685414700000|2023-05-30 02:45:00|36802.4|36782.4|36786.3|36766.3|36815.1|36795.1|36776.3|36756.3|208
1685415000000|2023-05-30 02:50:00|36787.4|36767.4|36750.2|36730.2|36797.7|36777.7|36750.2|36730.2|134
1685415300000|2023-05-30 02:55:00|36752.7|36732.7|36771.3|36751.3|36772.4|36752.4|36748.8|36728.8|109
1685415600000|2023-05-30 03:00:00|36772.4|36752.4|36758.8|36738.8|36786.3|36766.3|36753.8|36733.8|81
1685415900000|2023-05-30 03:05:00|36759.9|36739.9|36683.8|36663.8|36761.3|36741.3|36683.8|36663.8|258
1685416200000|2023-05-30 03:10:00|36682.7|36662.7|36678.8|36658.8|36715.2|36695.2|36676|36656|237
1685416500000|2023-05-30 03:15:00|36681.3|36661.3|36618.8|36598.8|36698.8|36678.8|36618.8|36598.8|234
1685416800000|2023-05-30 03:20:00|36621.3|36601.3|36580|36560|36653.8|36633.8|36575|36555|288
1685417100000|2023-05-30 03:25:00|36578.8|36558.8|36573.8|36553.8|36591.3|36571.3|36563.8|36543.8|299
1685417400000|2023-05-30 03:30:00|36571.3|36551.3|36528.8|36508.8|36571.3|36551.3|36526.3|36506.3|210
1685417700000|2023-05-30 03:35:00|36526.3|36506.3|36541.4|36521.4|36548.8|36528.8|36517.7|36497.7|68
1685418000000|2023-05-30 03:40:00|36540.2|36520.2|36531.4|36511.4|36543.9|36523.9|36526.4|36506.4|57
1685418300000|2023-05-30 03:45:00|36530.2|36510.2|36531.4|36511.4|36533.9|36513.9|36521.4|36501.4|71
1685418600000|2023-05-30 03:50:00|36530.3|36510.3|36531.4|36511.4|36532.5|36512.5|36518.9|36498.9|52
1685418900000|2023-05-30 03:55:00|36533.9|36513.9|36511.4|36491.4|36548.9|36528.9|36511.4|36491.4|72
1685419200000|2023-05-30 04:00:00|36510.3|36490.3|36520|36500|36520|36500|36502.8|36482.8|62
1685419500000|2023-05-30 04:05:00|36521.1|36501.1|36521.4|36501.4|36536.4|36516.4|36520|36500|53
1685419800000|2023-05-30 04:10:00|36523.9|36503.9|36516.4|36496.4|36531.4|36511.4|36512.8|36492.8|52
1685420100000|2023-05-30 04:15:00|36513.9|36493.9|36533.9|36513.9|36533.9|36513.9|36508.9|36488.9|45
1685420400000|2023-05-30 04:20:00|36536.4|36516.4|36523.9|36503.9|36536.4|36516.4|36513.9|36493.9|22
1685420700000|2023-05-30 04:25:00|36522.8|36502.8|36510.1|36490.1|36522.8|36502.8|36503.9|36483.9|45
1685421000000|2023-05-30 04:30:00|36511.4|36491.4|36518.9|36498.9|36518.9|36498.9|36506.4|36486.4|143
1685421300000|2023-05-30 04:35:00|36516.7|36496.7|36495.1|36475.1|36518.9|36498.9|36480.1|36460.1|172
1685421600000|2023-05-30 04:40:00|36496.5|36476.5|36499|36479|36502.6|36482.6|36494|36474|55
1685421900000|2023-05-30 04:45:00|36500.1|36480.1|36515.1|36495.1|36519|36499|36499|36479|74
1685422200000|2023-05-30 04:50:00|36516.2|36496.2|36510.1|36490.1|36517.6|36497.6|36505.1|36485.1|100
1685422500000|2023-05-30 04:55:00|36509|36489|36535.1|36515.1|36541.2|36521.2|36509|36489|89
1685422800000|2023-05-30 05:00:00|36536.2|36516.2|36540.1|36520.1|36544|36524|36514|36494|133
1685423100000|2023-05-30 05:05:00|36539|36519|36539|36519|36551.5|36531.5|36526.5|36506.5|57
1685423400000|2023-05-30 05:10:00|36535.1|36515.1|36526.5|36506.5|36544|36524|36524|36504|66
1685423700000|2023-05-30 05:15:00|36527.6|36507.6|36484|36464|36529|36509|36484|36464|59
1685424000000|2023-05-30 05:20:00|36481.5|36461.5|36444|36424|36486.5|36466.5|36439|36419|203
1685424300000|2023-05-30 05:25:00|36445.1|36425.1|36457.9|36437.9|36459|36439|36441.5|36421.5|115
1685424600000|2023-05-30 05:30:00|36459|36439|36419.6|36399.6|36479.3|36459.3|36404.3|36384.3|635
1685424900000|2023-05-30 05:35:00|36418.5|36398.5|36410.7|36390.7|36496.8|36476.8|36406.8|36386.8|348
1685425200000|2023-05-30 05:40:00|36409.6|36389.6|36425.7|36405.7|36439.6|36419.6|36398.2|36378.2|349
1685425500000|2023-05-30 05:45:00|36428.2|36408.2|36405.7|36385.7|36440.7|36420.7|36398.2|36378.2|258
1685425800000|2023-05-30 05:50:00|36406.8|36386.8|36456.8|36436.8|36464.6|36444.6|36368.2|36348.2|640
1685426100000|2023-05-30 05:55:00|36458.2|36438.2|36468.2|36448.2|36480.7|36460.7|36427.1|36407.1|123
1685426400000|2023-05-30 06:00:00|36467.1|36447.1|36556.9|36536.9|36556.9|36536.9|36467.1|36447.1|360
1685426700000|2023-05-30 06:05:00|36554.4|36534.4|36540.5|36520.5|36565.7|36545.7|36519.4|36499.4|240
1685427000000|2023-05-30 06:10:00|36541.9|36521.9|36501.9|36481.9|36541.9|36521.9|36495.8|36475.8|172
1685427300000|2023-05-30 06:15:00|36500.8|36480.8|36536.9|36516.9|36556.9|36536.9|36494.4|36474.4|190
1685427600000|2023-05-30 06:20:00|36539.4|36519.4|36553.3|36533.3|36601.9|36581.9|36521.9|36501.9|213
1685427900000|2023-05-30 06:25:00|36550.8|36530.8|36615.8|36595.8|36618.3|36598.3|36549.4|36529.4|190
1685428200000|2023-05-30 06:30:00|36616.9|36596.9|36636.9|36616.9|36649.4|36629.4|36605.8|36585.8|369
1685428500000|2023-05-30 06:35:00|36639.4|36619.4|36596.9|36576.9|36639.4|36619.4|36589.4|36569.4|116
1685428800000|2023-05-30 06:40:00|36594.4|36574.4|36549.4|36529.4|36601.9|36581.9|36545.8|36525.8|240
1685429100000|2023-05-30 06:45:00|36550.5|36530.5|36561.9|36541.9|36579.4|36559.4|36544.4|36524.4|156
1685429400000|2023-05-30 06:50:00|36564.4|36544.4|36595.6|36575.6|36633.1|36613.1|36564.4|36544.4|246
1685429700000|2023-05-30 06:55:00|36596.7|36576.7|36612|36592|36622|36602|36580.8|36560.8|166
1685430000000|2023-05-30 07:00:00|36613.1|36593.1|36549.5|36529.5|36617|36597|36545.8|36525.8|168
1685430300000|2023-05-30 07:05:00|36545.8|36525.8|36624.5|36604.5|36634.5|36614.5|36537|36517|166
1685430600000|2023-05-30 07:10:00|36622|36602|36562|36542|36622|36602|36559.5|36539.5|152
1685430900000|2023-05-30 07:15:00|36560.9|36540.9|36549.5|36529.5|36594.5|36574.5|36547|36527|73
1685431200000|2023-05-30 07:20:00|36548.1|36528.1|36513.1|36493.1|36553.1|36533.1|36512|36492|200
1685431500000|2023-05-30 07:25:00|36512|36492|36542|36522|36544.5|36524.5|36482|36462|207
1685431800000|2023-05-30 07:30:00|36539.5|36519.5|36522|36502|36542|36522|36514.5|36494.5|112
1685432100000|2023-05-30 07:35:00|36525.9|36505.9|36567|36547|36570.6|36550.6|36519.5|36499.5|111
1685432400000|2023-05-30 07:40:00|36569.5|36549.5|36614.5|36594.5|36627|36607|36567|36547|273
1685432700000|2023-05-30 07:45:00|36613.4|36593.4|36685.7|36665.7|36685.7|36665.7|36612.3|36592.3|216
1685433000000|2023-05-30 07:50:00|36687|36667|36648.2|36628.2|36689.5|36669.5|36642|36622|141
1685433300000|2023-05-30 07:55:00|36647|36627|36714.6|36694.6|36723.2|36703.2|36645.9|36625.9|190
1685433600000|2023-05-30 08:00:00|36715.7|36695.7|36744.6|36724.6|36752.1|36732.1|36704.6|36684.6|282
1685433900000|2023-05-30 08:05:00|36742.3|36722.3|36732.1|36712.1|36754.6|36734.6|36722.1|36702.1|134
1685434200000|2023-05-30 08:10:00|36729.6|36709.6|36723.2|36703.2|36734.6|36714.6|36687.1|36667.1|147
1685434500000|2023-05-30 08:15:00|36724.6|36704.6|36759.6|36739.6|36774.6|36754.6|36719.6|36699.6|127
1685434800000|2023-05-30 08:20:00|36760.7|36740.7|36807.1|36787.1|36817.1|36797.1|36739.6|36719.6|259
1685435100000|2023-05-30 08:25:00|36808.5|36788.5|36834.6|36814.6|36842.1|36822.1|36808.5|36788.5|187
1685435400000|2023-05-30 08:30:00|36833.5|36813.5|36834.6|36814.6|36854.6|36834.6|36807.1|36787.1|142
1685435700000|2023-05-30 08:35:00|36835.7|36815.7|36824.6|36804.6|36848.2|36828.2|36802.1|36782.1|111
1685436000000|2023-05-30 08:40:00|36822.1|36802.1|36782.1|36762.1|36824.6|36804.6|36777.1|36757.1|115
1685436300000|2023-05-30 08:45:00|36779.6|36759.6|36772.1|36752.1|36791|36771|36742.1|36722.1|180
1685436600000|2023-05-30 08:50:00|36770.8|36750.8|36742.2|36722.2|36772.1|36752.1|36724.6|36704.6|124
1685436900000|2023-05-30 08:55:00|36741|36721|36722.2|36702.2|36744.7|36724.7|36709.7|36689.7|124
1685437200000|2023-05-30 09:00:00|36721|36701|36708.3|36688.3|36721|36701|36677.2|36657.2|224
1685437500000|2023-05-30 09:05:00|36709.7|36689.7|36697.2|36677.2|36722.2|36702.2|36684.7|36664.7|78
1685437800000|2023-05-30 09:10:00|36694.7|36674.7|36709.7|36689.7|36717.2|36697.2|36677.2|36657.2|78
1685438100000|2023-05-30 09:15:00|36710.8|36690.8|36732.2|36712.2|36742.2|36722.2|36707.2|36687.2|63
1685438400000|2023-05-30 09:20:00|36734.7|36714.7|36807.2|36787.2|36807.2|36787.2|36732.2|36712.2|225
1685438700000|2023-05-30 09:25:00|36809.4|36789.4|36784.7|36764.7|36837.2|36817.2|36768.3|36748.3|228
1685439000000|2023-05-30 09:30:00|36787.2|36767.2|36769.7|36749.7|36809.7|36789.7|36764.7|36744.7|76
1685439300000|2023-05-30 09:35:00|36770.8|36750.8|36741.1|36721.1|36772.2|36752.2|36739.7|36719.7|84
1685439600000|2023-05-30 09:40:00|36742.2|36722.2|36727.2|36707.2|36751.1|36731.1|36721.1|36701.1|51
1685439900000|2023-05-30 09:45:00|36729.7|36709.7|36767.2|36747.2|36767.2|36747.2|36722.2|36702.2|44
1685440200000|2023-05-30 09:50:00|36772.2|36752.2|36784.8|36764.8|36784.8|36764.8|36762.2|36742.2|68
1685440500000|2023-05-30 09:55:00|36788.4|36768.4|36775.9|36755.9|36807.3|36787.3|36768.7|36748.7|76
1685440800000|2023-05-30 10:00:00|36778.4|36758.4|36797.3|36777.3|36814.8|36794.8|36768.7|36748.7|115
1685441100000|2023-05-30 10:05:00|36804.8|36784.8|36802.3|36782.3|36807.3|36787.3|36772.3|36752.3|110
1685441400000|2023-05-30 10:10:00|36804.8|36784.8|36792.3|36772.3|36804.8|36784.8|36787.3|36767.3|57
1685441700000|2023-05-30 10:15:00|36793.7|36773.7|36809.5|36789.5|36845.9|36825.9|36793.7|36773.7|185
1685442000000|2023-05-30 10:20:00|36810.6|36790.6|36807.3|36787.3|36834.8|36814.8|36807.3|36787.3|84
1685442300000|2023-05-30 10:25:00|36808.4|36788.4|36749.8|36729.8|36812.3|36792.3|36747.3|36727.3|88
1685442600000|2023-05-30 10:30:00|36752.3|36732.3|36772|36752|36774.5|36754.5|36743.4|36723.4|42
1685442900000|2023-05-30 10:35:00|36774.5|36754.5|36767|36747|36787|36767|36762|36742|51
1685443200000|2023-05-30 10:40:00|36769.5|36749.5|36772.1|36752.1|36779.5|36759.5|36757.1|36737.1|54
1685443500000|2023-05-30 10:45:00|36773.2|36753.2|36802.1|36782.1|36804.6|36784.6|36772.1|36752.1|54
1685443800000|2023-05-30 10:50:00|36804.6|36784.6|36804.6|36784.6|36808.2|36788.2|36794.6|36774.6|33
1685444100000|2023-05-30 10:55:00|36805.7|36785.7|36810.7|36790.7|36829.6|36809.6|36804.6|36784.6|113
1685444400000|2023-05-30 11:00:00|36811.8|36791.8|36804.6|36784.6|36820.7|36800.7|36802.1|36782.1|72
1685444700000|2023-05-30 11:05:00|36803.5|36783.5|36800.7|36780.7|36815.7|36795.7|36784.6|36764.6|63
1685445000000|2023-05-30 11:10:00|36802.1|36782.1|36819.6|36799.6|36820.7|36800.7|36779.6|36759.6|149
1685445300000|2023-05-30 11:15:00|36818.5|36798.5|36830.4|36810.4|36831.5|36811.5|36798.5|36778.5|191
1685445600000|2023-05-30 11:20:00|36831.5|36811.5|36847.1|36827.1|36858.2|36838.2|36828.5|36808.5|77
1685445900000|2023-05-30 11:25:00|36848.2|36828.2|36834.6|36814.6|36849.6|36829.6|36828.5|36808.5|107
1685446200000|2023-05-30 11:30:00|36832.1|36812.1|36852.1|36832.1|36864.6|36844.6|36797.1|36777.1|254
1685446500000|2023-05-30 11:35:00|36848.2|36828.2|36854.6|36834.6|36889.6|36869.6|36844.6|36824.6|330
1685446800000|2023-05-30 11:40:00|36856|36836|36888.5|36868.5|36889.7|36869.7|36837.1|36817.1|169
1685447100000|2023-05-30 11:45:00|36887.2|36867.2|36893.6|36873.6|36898.3|36878.3|36868.6|36848.6|111
1685447400000|2023-05-30 11:50:00|36894.7|36874.7|36906.1|36886.1|36910|36890|36879.7|36859.7|127
1685447700000|2023-05-30 11:55:00|36903.6|36883.6|36910|36890|36918.6|36898.6|36875|36855|158
1685448000000|2023-05-30 12:00:00|36908.6|36888.6|36956.9|36936.9|36956.9|36936.9|36885|36865|663
1685448300000|2023-05-30 12:05:00|36959.4|36939.4|36995.2|36975.2|37027.7|37007.7|36939.4|36919.4|601
1685448600000|2023-05-30 12:10:00|36999.1|36979.1|36982.2|36962.2|37001.6|36981.6|36966.9|36946.9|329
1685448900000|2023-05-30 12:15:00|36979.7|36959.7|36951.1|36931.1|36979.7|36959.7|36936.1|36916.1|326
1685449200000|2023-05-30 12:20:00|36950|36930|36931.1|36911.1|36965|36945|36927.5|36907.5|200
1685449500000|2023-05-30 12:25:00|36932.5|36912.5|36909.7|36889.7|36948.6|36928.6|36906.1|36886.1|394
1685449800000|2023-05-30 12:30:00|36914.7|36894.7|36889.7|36869.7|36917.2|36897.2|36879.7|36859.7|192
1685450100000|2023-05-30 12:35:00|36888.6|36868.6|36877.2|36857.2|36889.7|36869.7|36858.6|36838.6|260
1685450400000|2023-05-30 12:40:00|36879.7|36859.7|36874.8|36854.8|36894.8|36874.8|36874.7|36854.7|125
1685450700000|2023-05-30 12:45:00|36870.9|36850.9|36864.8|36844.8|36870.9|36850.9|36844.8|36824.8|161
1685451000000|2023-05-30 12:50:00|36863.7|36843.7|36834.8|36814.8|36864.8|36844.8|36825.9|36805.9|192
1685451300000|2023-05-30 12:55:00|36835.9|36815.9|36822.6|36802.6|36850.9|36830.9|36817.6|36797.6|304
1685451600000|2023-05-30 13:00:00|36825.1|36805.1|36690.9|36670.9|36825.1|36805.1|36689.8|36669.8|1446
1685451900000|2023-05-30 13:05:00|36692|36672|36762|36742|36804.8|36784.8|36689.8|36669.8|915
1685452200000|2023-05-30 13:10:00|36767|36747|36762|36742|36789.5|36769.5|36749.2|36729.2|398
1685452500000|2023-05-30 13:15:00|36764.5|36744.5|36729.5|36709.5|36780.9|36760.9|36715.9|36695.9|349
1685452800000|2023-05-30 13:20:00|36728.4|36708.4|36724.8|36704.8|36789.8|36769.8|36720.9|36700.9|422
1685453100000|2023-05-30 13:25:00|36723.7|36703.7|36737.3|36717.3|36749.8|36729.8|36702.3|36682.3|301
1685453400000|2023-05-30 13:30:00|36738.7|36718.7|36656.2|36636.2|36738.7|36718.7|36635.1|36615.1|710
1685453700000|2023-05-30 13:35:00|36658.7|36638.7|36638.7|36618.7|36683.4|36663.4|36627.6|36607.6|489
1685454000000|2023-05-30 13:40:00|36641.2|36621.2|36702.4|36682.4|36704.9|36684.9|36627.6|36607.6|523
1685454300000|2023-05-30 13:45:00|36704.9|36684.9|36661|36641|36734.9|36714.9|36661|36641|606
1685454600000|2023-05-30 13:50:00|36659.9|36639.9|36631|36611|36671|36651|36617.4|36597.4|386
1685454900000|2023-05-30 13:55:00|36632.1|36612.1|36602.4|36582.4|36659.9|36639.9|36584.9|36564.9|420
1685455200000|2023-05-30 14:00:00|36599.9|36579.9|36595.2|36575.2|36608.8|36588.8|36540.2|36520.2|849
1685455500000|2023-05-30 14:05:00|36592.7|36572.7|36655.5|36635.5|36655.5|36635.5|36573|36553|473
1685455800000|2023-05-30 14:10:00|36656.9|36636.9|36666.6|36646.6|36674.1|36654.1|36627.7|36607.7|523
1685456100000|2023-05-30 14:15:00|36667.7|36647.7|36686.3|36666.3|36715.2|36695.2|36667.7|36647.7|500
1685456400000|2023-05-30 14:20:00|36688.8|36668.8|36692.7|36672.7|36731.3|36711.3|36685.2|36665.2|329
1685456700000|2023-05-30 14:25:00|36691.6|36671.6|36689.1|36669.1|36697.7|36677.7|36657.7|36637.7|467
1685457000000|2023-05-30 14:30:00|36687.7|36667.7|36766.3|36746.3|36769.9|36749.9|36672.7|36652.7|446
1685457300000|2023-05-30 14:35:00|36767.4|36747.4|36775.2|36755.2|36787.7|36767.7|36735.2|36715.2|287
1685457600000|2023-05-30 14:40:00|36776.6|36756.6|36767.7|36747.7|36800|36780|36767.7|36747.7|369
1685457900000|2023-05-30 14:45:00|36762.7|36742.7|36720.3|36700.3|36772.8|36752.8|36697.8|36677.8|438
1685458200000|2023-05-30 14:50:00|36717.8|36697.8|36726.7|36706.7|36746.7|36726.7|36717.8|36697.8|221
1685458500000|2023-05-30 14:55:00|36725.6|36705.6|36652.5|36632.5|36730|36710|36652.5|36632.5|431
1685458800000|2023-05-30 15:00:00|36650|36630|36652.5|36632.5|36667.5|36647.5|36626.4|36606.4|386
1685459100000|2023-05-30 15:05:00|36650|36630|36657.5|36637.5|36681.1|36661.1|36642.5|36622.5|204
1685459400000|2023-05-30 15:10:00|36655|36635|36686.1|36666.1|36690|36670|36655|36635|275
1685459700000|2023-05-30 15:15:00|36687.5|36667.5|36720|36700|36730|36710|36681.4|36661.4|281
1685460000000|2023-05-30 15:20:00|36718.6|36698.6|36750|36730|36750|36730|36717.5|36697.5|254
1685460300000|2023-05-30 15:25:00|36745|36725|36736.4|36716.4|36751.4|36731.4|36727.5|36707.5|262
1685460600000|2023-05-30 15:30:00|36738.6|36718.6|36750|36730|36750|36730|36721.1|36701.1|346
1685460900000|2023-05-30 15:35:00|36748.6|36728.6|36730|36710|36758.9|36738.9|36727.5|36707.5|323
1685461200000|2023-05-30 15:40:00|36731.1|36711.1|36730.1|36710.1|36765|36745|36726.1|36706.1|346
1685461500000|2023-05-30 15:45:00|36729|36709|36767.6|36747.6|36785.1|36765.1|36725.1|36705.1|503
1685461800000|2023-05-30 15:50:00|36766.5|36746.5|36758.7|36738.7|36787.3|36767.3|36755.1|36735.1|362
1685462100000|2023-05-30 15:55:00|36756.2|36736.2|36775.1|36755.1|36776.5|36756.5|36753.7|36733.7|169
1685462400000|2023-05-30 16:00:00|36776.5|36756.5|36747.6|36727.6|36795.9|36775.9|36745.1|36725.1|334
1685462700000|2023-05-30 16:05:00|36746.5|36726.5|36745.1|36725.1|36754|36734|36731.2|36711.2|189
1685463000000|2023-05-30 16:10:00|36747.9|36727.9|36752.9|36732.9|36762.6|36742.6|36744|36724|177
1685463300000|2023-05-30 16:15:00|36754|36734|36747.9|36727.9|36757.9|36737.9|36740.4|36720.4|160
1685463600000|2023-05-30 16:20:00|36749.3|36729.3|36705.7|36685.7|36751.8|36731.8|36705.7|36685.7|270
1685463900000|2023-05-30 16:25:00|36710.7|36690.7|36695.7|36675.7|36715.7|36695.7|36679.6|36659.6|345
1685464200000|2023-05-30 16:30:00|36694.6|36674.6|36701.8|36681.8|36707.9|36687.9|36677.9|36657.9|379
1685464500000|2023-05-30 16:35:00|36700.7|36680.7|36680.7|36660.7|36725.7|36705.7|36677.1|36657.1|584
1685464800000|2023-05-30 16:40:00|36677.9|36657.9|36710.8|36690.8|36713.3|36693.3|36665.4|36645.4|403
1685465100000|2023-05-30 16:45:00|36706.9|36686.9|36735.8|36715.8|36739.4|36719.4|36700.8|36680.8|331
1685465400000|2023-05-30 16:50:00|36733.3|36713.3|36730.8|36710.8|36750.8|36730.8|36728.3|36708.3|238
1685465700000|2023-05-30 16:55:00|36731.9|36711.9|36725|36705|36744.4|36724.4|36695.8|36675.8|1870
1685466000000|2023-05-30 17:00:00|36723.6|36703.6|36705|36685|36733.6|36713.6|36694.7|36674.7|893
1685466300000|2023-05-30 17:05:00|36703.9|36683.9|36691.1|36671.1|36703.9|36683.9|36683.6|36663.6|129
1685466600000|2023-05-30 17:10:00|36688.6|36668.6|36678.6|36658.6|36693.6|36673.6|36673.6|36653.6|178
1685466900000|2023-05-30 17:15:00|36676.4|36656.4|36708.3|36688.3|36708.3|36688.3|36673.6|36653.6|404
1685467200000|2023-05-30 17:20:00|36709.4|36689.4|36700.8|36680.8|36710.8|36690.8|36699.7|36679.7|51
1685467500000|2023-05-30 17:25:00|36701.9|36681.9|36658.3|36638.3|36701.9|36681.9|36658.3|36638.3|84
1685467800000|2023-05-30 17:30:00|36655.8|36635.8|36678.3|36658.3|36680.8|36660.8|36655.8|36635.8|111
1685468100000|2023-05-30 17:35:00|36676.9|36656.9|36675.9|36655.9|36680.9|36660.9|36669.7|36649.7|121
1685468400000|2023-05-30 17:40:00|36674.8|36654.8|36652.3|36632.3|36675.9|36655.9|36652|36632|64
1685468700000|2023-05-30 17:45:00|36650.9|36630.9|36668.4|36648.4|36669.8|36649.8|36650.9|36630.9|75
1685469000000|2023-05-30 17:50:00|36672|36652|36660.9|36640.9|36672|36652|36652.3|36632.3|127
1685469300000|2023-05-30 17:55:00|36664.5|36644.5|36660.9|36640.9|36685.9|36665.9|36655.9|36635.9|98
1685469600000|2023-05-30 18:00:00|36658.4|36638.4|36665.9|36645.9|36670.9|36650.9|36655.9|36635.9|51
1685469900000|2023-05-30 18:05:00|36662|36642|36668.4|36648.4|36673.4|36653.4|36658.4|36638.4|40
1685470200000|2023-05-30 18:10:00|36670.9|36650.9|36672.3|36652.3|36675.9|36655.9|36668.4|36648.4|29
1685470500000|2023-05-30 18:15:00|36670.9|36650.9|36680.9|36660.9|36683.4|36663.4|36665.9|36645.9|35
1685470800000|2023-05-30 18:20:00|36684.8|36664.8|36685.9|36665.9|36693.4|36673.4|36680.9|36660.9|65
1685471100000|2023-05-30 18:25:00|36688.4|36668.4|36695.9|36675.9|36698.4|36678.4|36683.4|36663.4|36
1685471400000|2023-05-30 18:30:00|36693.4|36673.4|36680.9|36660.9|36705.9|36685.9|36677.4|36657.4|56
1685471700000|2023-05-30 18:35:00|36685.9|36665.9|36705.6|36685.6|36705.6|36685.6|36685.9|36665.9|40
1685472000000|2023-05-30 18:40:00|36706.7|36686.7|36711|36691|36711|36691|36705.7|36685.7|10
1685472300000|2023-05-30 18:45:00|36709.9|36689.9|36702.4|36682.4|36709.9|36689.9|36702.4|36682.4|155
1685472600000|2023-05-30 18:50:00|36703.8|36683.8|36706.3|36686.3|36706.3|36686.3|36694.9|36674.9|68
1685472900000|2023-05-30 18:55:00|36707.7|36687.7|36688.8|36668.8|36709.1|36689.1|36688.8|36668.8|71
1685473200000|2023-05-30 19:00:00|36684.9|36664.9|36683.8|36663.8|36684.9|36664.9|36677.4|36657.4|42
1685473500000|2023-05-30 19:05:00|36682.4|36662.4|36686|36666|36686|36666|36677.4|36657.4|11
1685473800000|2023-05-30 19:10:00|36684.9|36664.9|36698.8|36678.8|36698.8|36678.8|36684.9|36664.9|23
1685474100000|2023-05-30 19:15:00|36693.8|36673.8|36701|36681|36703.2|36683.2|36692.4|36672.4|14
1685474400000|2023-05-30 19:20:00|36702.1|36682.1|36704.9|36684.9|36712.4|36692.4|36702.1|36682.1|10
1685474700000|2023-05-30 19:25:00|36706|36686|36715|36695|36717.5|36697.5|36706|36686|41
1685475000000|2023-05-30 19:30:00|36717.5|36697.5|36718.9|36698.9|36718.9|36698.9|36713.9|36693.9|47
1685475300000|2023-05-30 19:35:00|36716.4|36696.4|36718.9|36698.9|36720.3|36700.3|36711.4|36691.4|34
1685475600000|2023-05-30 19:40:00|36721.7|36701.7|36718.9|36698.9|36723.9|36703.9|36716.4|36696.4|44
1685475900000|2023-05-30 19:45:00|36716.4|36696.4|36723.9|36703.9|36725|36705|36716.4|36696.4|29
1685476200000|2023-05-30 19:50:00|36726.4|36706.4|36717.5|36697.5|36726.4|36706.4|36717.5|36697.5|29
1685476500000|2023-05-30 19:55:00|36713.6|36693.6|36710|36690|36716.1|36696.1|36701.1|36681.1|71
1685476800000|2023-05-30 20:00:00|36708.9|36688.9|36701.1|36681.1|36708.9|36688.9|36701.1|36681.1|23
1685477100000|2023-05-30 20:05:00|36700|36680|36691.1|36671.1|36700|36680|36686.1|36666.1|24
1685477400000|2023-05-30 20:10:00|36692.2|36672.2|36692.5|36672.5|36692.5|36672.5|36691.1|36671.1|24
1685477700000|2023-05-30 20:15:00|36696.1|36676.1|36702.5|36682.5|36705|36685|36696.1|36676.1|27
1685478000000|2023-05-30 20:20:00|36701.4|36681.4|36710|36690|36710|36690|36700|36680|34
1685478300000|2023-05-30 20:25:00|36711.5|36691.5|36721.2|36701.2|36725.1|36705.1|36710.1|36690.1|38
1685478600000|2023-05-30 20:30:00|36723.7|36703.7|36718.7|36698.7|36723.7|36703.7|36718.7|36698.7|7
1685478900000|2023-05-30 20:35:00|36717.6|36697.6|36711.2|36691.2|36718.7|36698.7|36707.3|36687.3|27
1685479200000|2023-05-30 20:40:00|36713.7|36693.7|36713.7|36693.7|36716.5|36696.5|36712.6|36692.6|4
1685479500000|2023-05-30 20:45:00|36712.6|36692.6|36720.1|36700.1|36722.6|36702.6|36712.6|36692.6|29
1685479800000|2023-05-30 20:50:00|36721.5|36701.5|36722.6|36702.6|36725.1|36705.1|36721.5|36701.5|26
1685480100000|2023-05-30 20:55:00|36720.1|36700.1|36700.1|36680.1|36722.6|36702.6|36700.1|36680.1|45
1685484000000|2023-05-30 22:00:00|36701|36681|36696.3|36676.3|36717.4|36697.4|36687.4|36667.4|47
1685484300000|2023-05-30 22:05:00|36694.9|36674.9|36681.3|36661.3|36694.9|36674.9|36681.3|36661.3|12
1685484600000|2023-05-30 22:10:00|36683.5|36663.5|36681.3|36661.3|36688.8|36668.8|36681.3|36661.3|9
1685484900000|2023-05-30 22:15:00|36686.3|36666.3|36681.3|36661.3|36686.3|36666.3|36681.3|36661.3|9
1685485200000|2023-05-30 22:20:00|36679.9|36659.9|36673.9|36653.9|36679.9|36659.9|36671.4|36651.4|11
1685485500000|2023-05-30 22:25:00|36674.9|36654.9|36678.9|36658.9|36679.2|36659.2|36672.4|36652.4|14
1685485800000|2023-05-30 22:30:00|36681.4|36661.4|36687.5|36667.5|36687.5|36667.5|36681.4|36661.4|23
1685486100000|2023-05-30 22:35:00|36686.1|36666.1|36688.6|36668.6|36688.6|36668.6|36682.5|36662.5|22
1685486400000|2023-05-30 22:40:00|36691.1|36671.1|36700|36680|36700|36680|36691.1|36671.1|5
1685486700000|2023-05-30 22:45:00|36697.5|36677.5|36702.5|36682.5|36702.5|36682.5|36697.5|36677.5|8
1685487000000|2023-05-30 22:50:00|36705|36685|36700|36680|36705|36685|36700|36680|6
1685487300000|2023-05-30 22:55:00|36701.4|36681.4|36705|36685|36705|36685|36700|36680|8
1685487600000|2023-05-30 23:00:00|36703.9|36683.9|36701.4|36681.4|36705|36685|36696.1|36676.1|14
1685487900000|2023-05-30 23:05:00|36698.9|36678.9|36702.5|36682.5|36705|36685|36698.9|36678.9|9
1685488200000|2023-05-30 23:10:00|36705|36685|36706.1|36686.1|36706.1|36686.1|36701.4|36681.4|5
1685488500000|2023-05-30 23:15:00|36702.5|36682.5|36711.5|36691.5|36711.5|36691.5|36700|36680|35
1685488800000|2023-05-30 23:20:00|36710|36690|36704|36684|36715|36695|36701.5|36681.5|19
1685489100000|2023-05-30 23:25:00|36706.5|36686.5|36709|36689|36709|36689|36701.5|36681.5|7
1685489400000|2023-05-30 23:30:00|36706.5|36686.5|36709|36689|36711.5|36691.5|36702.6|36682.6|10
1685489700000|2023-05-30 23:35:00|36707.6|36687.6|36706.5|36686.5|36711.5|36691.5|36706.5|36686.5|8
1685490000000|2023-05-30 23:40:00|36705.4|36685.4|36707.6|36687.6|36710.4|36690.4|36701.5|36681.5|15
1685490300000|2023-05-30 23:45:00|36711.5|36691.5|36706.5|36686.5|36711.5|36691.5|36706.5|36686.5|2
1685490600000|2023-05-30 23:50:00|36707.6|36687.6|36696.5|36676.5|36711.5|36691.5|36696.5|36676.5|12
1685490900000|2023-05-30 23:55:00|36697.6|36677.6|36699|36679|36704|36684|36696.5|36676.5|17
1685491200000|2023-05-31 00:00:00|36701.5|36681.5|36721.5|36701.5|36731.5|36711.5|36699|36679|75
1685491500000|2023-05-31 00:05:00|36722.9|36702.9|36696.5|36676.5|36729|36709|36696.5|36676.5|82
1685491800000|2023-05-31 00:10:00|36695.5|36675.5|36696.5|36676.5|36722.6|36702.6|36691.5|36671.5|40
1685492100000|2023-05-31 00:15:00|36697.6|36677.6|36699.1|36679.1|36711.6|36691.6|36694.1|36674.1|43
1685492400000|2023-05-31 00:20:00|36700.5|36680.5|36726.6|36706.6|36734.1|36714.1|36699.1|36679.1|35
1685492700000|2023-05-31 00:25:00|36728|36708|36731.6|36711.6|36736.6|36716.6|36726.6|36706.6|43
1685493000000|2023-05-31 00:30:00|36730.2|36710.2|36722.7|36702.7|36731.6|36711.6|36716.6|36696.6|46
1685493300000|2023-05-31 00:35:00|36721.6|36701.6|36696.6|36676.6|36725.2|36705.2|36695.2|36675.2|37
1685493600000|2023-05-31 00:40:00|36694.1|36674.1|36707.7|36687.7|36711.6|36691.6|36691.6|36671.6|38
1685493900000|2023-05-31 00:45:00|36710.2|36690.2|36708.8|36688.8|36711.3|36691.3|36702.7|36682.7|13
1685494200000|2023-05-31 00:50:00|36707.7|36687.7|36729.1|36709.1|36731.6|36711.6|36707.7|36687.7|53
1685494500000|2023-05-31 00:55:00|36731.6|36711.6|36721.6|36701.6|36731.6|36711.6|36718|36698|48
1685494800000|2023-05-31 01:00:00|36720.2|36700.2|36719.1|36699.1|36734.1|36714.1|36686.6|36666.6|242
1685495100000|2023-05-31 01:05:00|36716.6|36696.6|36669.1|36649.1|36721.6|36701.6|36661.6|36641.6|170
1685495400000|2023-05-31 01:10:00|36670.2|36650.2|36691.7|36671.7|36703.8|36683.8|36665.6|36645.6|99
1685495700000|2023-05-31 01:15:00|36690.6|36670.6|36710.6|36690.6|36731.7|36711.7|36661.7|36641.7|162
1685496000000|2023-05-31 01:20:00|36709.2|36689.2|36704.2|36684.2|36726.7|36706.7|36691.7|36671.7|123
1685496300000|2023-05-31 01:25:00|36706.7|36686.7|36669.2|36649.2|36724.2|36704.2|36669.2|36649.2|148
1685496600000|2023-05-31 01:30:00|36671.7|36651.7|36504.2|36484.2|36701.7|36681.7|36489.2|36469.2|838
1685496900000|2023-05-31 01:35:00|36501.7|36481.7|36484.5|36464.5|36511.7|36491.7|36469.5|36449.5|358
1685497200000|2023-05-31 01:40:00|36483.4|36463.4|36506.7|36486.7|36549.2|36529.2|36483.4|36463.4|246
1685497500000|2023-05-31 01:45:00|36507.8|36487.8|36544.2|36524.2|36559.2|36539.2|36491.7|36471.7|264
1685497800000|2023-05-31 01:50:00|36545.6|36525.6|36621.7|36601.7|36644.2|36624.2|36540.6|36520.6|273
1685498100000|2023-05-31 01:55:00|36619.6|36599.6|36565.7|36545.7|36619.6|36599.6|36558.1|36538.1|212
1685498400000|2023-05-31 02:00:00|36564.2|36544.2|36566.7|36546.7|36599.2|36579.2|36550.7|36530.7|175
1685498700000|2023-05-31 02:05:00|36569.2|36549.2|36517.8|36497.8|36576.7|36556.7|36515.3|36495.3|154
1685499000000|2023-05-31 02:10:00|36520.3|36500.3|36504.3|36484.3|36540.3|36520.3|36501.8|36481.8|144
1685499300000|2023-05-31 02:15:00|36503.2|36483.2|36494.6|36474.6|36516.8|36496.8|36494.6|36474.6|98
1685499600000|2023-05-31 02:20:00|36497.1|36477.1|36464.3|36444.3|36497.1|36477.1|36449.3|36429.3|67
1685499900000|2023-05-31 02:25:00|36465.4|36445.4|36460.7|36440.7|36466.8|36446.8|36436.8|36416.8|132
1685500200000|2023-05-31 02:30:00|36461.8|36441.8|36459.3|36439.3|36472.9|36452.9|36441.8|36421.8|273
1685500500000|2023-05-31 02:35:00|36454.3|36434.3|36436.8|36416.8|36466.8|36446.8|36435.7|36415.7|101
1685500800000|2023-05-31 02:40:00|36435.7|36415.7|36432.1|36412.1|36449.6|36429.6|36405.7|36385.7|243
1685501100000|2023-05-31 02:45:00|36429.6|36409.6|36429.7|36409.7|36449.7|36429.7|36423.6|36403.6|110
1685501400000|2023-05-31 02:50:00|36428.2|36408.2|36479.7|36459.7|36483.2|36463.2|36424.7|36404.7|126
1685501700000|2023-05-31 02:55:00|36475.7|36455.7|36454.7|36434.7|36489.7|36469.7|36448.6|36428.6|101
1685502000000|2023-05-31 03:00:00|36453.6|36433.6|36479.7|36459.7|36490.8|36470.8|36433.3|36413.3|138
1685502300000|2023-05-31 03:05:00|36477.2|36457.2|36463.6|36443.6|36490.8|36470.8|36462.2|36442.2|65
1685502600000|2023-05-31 03:10:00|36464.7|36444.7|36464.7|36444.7|36484.7|36464.7|36455.8|36435.8|70
1685502900000|2023-05-31 03:15:00|36462.2|36442.2|36452.2|36432.2|36465.8|36445.8|36434.7|36414.7|69
1685503200000|2023-05-31 03:20:00|36450.8|36430.8|36459.7|36439.7|36477.2|36457.2|36450.8|36430.8|110
1685503500000|2023-05-31 03:25:00|36458.6|36438.6|36455.8|36435.8|36462.2|36442.2|36422.2|36402.2|100
1685503800000|2023-05-31 03:30:00|36457.2|36437.2|36417.2|36397.2|36457.2|36437.2|36416.2|36396.2|76
1685504100000|2023-05-31 03:35:00|36419.7|36399.7|36434.7|36414.7|36437.2|36417.2|36414.7|36394.7|78
1685504400000|2023-05-31 03:40:00|36437.2|36417.2|36457.3|36437.3|36457.3|36437.3|36437.2|36417.2|10
1685504700000|2023-05-31 03:45:00|36459.8|36439.8|36445.8|36425.8|36459.8|36439.8|36444.8|36424.8|30
1685505000000|2023-05-31 03:50:00|36444.8|36424.8|36441.9|36421.9|36450.5|36430.5|36431.9|36411.9|11
1685505300000|2023-05-31 03:55:00|36444.4|36424.4|36439.4|36419.4|36444.4|36424.4|36436.9|36416.9|4
1685505600000|2023-05-31 04:00:00|36438.4|36418.4|36429.5|36409.5|36438.4|36418.4|36424.4|36404.4|12
1685505900000|2023-05-31 04:05:00|36427|36407|36432|36412|36442|36422|36420.5|36400.5|73
1685506200000|2023-05-31 04:10:00|36430.5|36410.5|36445.6|36425.6|36446.6|36426.6|36428|36408|29
1685506500000|2023-05-31 04:15:00|36444.5|36424.5|36453.1|36433.1|36459.5|36439.5|36443.1|36423.1|26
1685506800000|2023-05-31 04:20:00|36454.1|36434.1|36468.1|36448.1|36468.1|36448.1|36450.6|36430.6|42
1685507100000|2023-05-31 04:25:00|36467|36447|36464.2|36444.2|36472|36452|36464.2|36444.2|11
1685507400000|2023-05-31 04:30:00|36465.6|36445.6|36467|36447|36475.6|36455.6|36462|36442|24
1685507700000|2023-05-31 04:35:00|36465.9|36445.9|36454.5|36434.5|36465.9|36445.9|36452|36432|37
1685508000000|2023-05-31 04:40:00|36455.9|36435.9|36462|36442|36463.4|36443.4|36452|36432|27
1685508300000|2023-05-31 04:45:00|36459.5|36439.5|36469.5|36449.5|36474.5|36454.5|36459.5|36439.5|34
1685508600000|2023-05-31 04:50:00|36467|36447|36474.5|36454.5|36477|36457|36461|36441|16
1685508900000|2023-05-31 04:55:00|36476|36456|36462.1|36442.1|36486|36466|36462.1|36442.1|45
1685509200000|2023-05-31 05:00:00|36458.5|36438.5|36422.1|36402.1|36459.6|36439.6|36412.1|36392.1|90
1685509500000|2023-05-31 05:05:00|36421|36401|36394.6|36374.6|36437.1|36417.1|36389.6|36369.6|96
1685509800000|2023-05-31 05:10:00|36393.5|36373.5|36383.2|36363.2|36394.6|36374.6|36357.1|36337.1|144
1685510100000|2023-05-31 05:15:00|36378.2|36358.2|36429.6|36409.6|36432.1|36412.1|36373.2|36353.2|86
1685510400000|2023-05-31 05:20:00|36432.1|36412.1|36402.1|36382.1|36433.5|36413.5|36400.7|36380.7|73
1685510700000|2023-05-31 05:25:00|36401|36381|36389.6|36369.6|36403.2|36383.2|36378.2|36358.2|75
1685511000000|2023-05-31 05:30:00|36386|36366|36403.2|36383.2|36409.6|36389.6|36354.6|36334.6|239
1685511300000|2023-05-31 05:35:00|36407.1|36387.1|36401.8|36381.8|36413.2|36393.2|36357.1|36337.1|177
1685511600000|2023-05-31 05:40:00|36400.7|36380.7|36428.2|36408.2|36439.6|36419.6|36385.7|36365.7|155
1685511900000|2023-05-31 05:45:00|36429.6|36409.6|36499.6|36479.6|36502.1|36482.1|36424.6|36404.6|207
1685512200000|2023-05-31 05:50:00|36500.7|36480.7|36599.6|36579.6|36600.7|36580.7|36487.1|36467.1|346
1685512500000|2023-05-31 05:55:00|36598.2|36578.2|36604.3|36584.3|36607.1|36587.1|36554.7|36534.7|296
1685512800000|2023-05-31 06:00:00|36605.4|36585.4|36552.9|36532.9|36609.3|36589.3|36539|36519|506
1685513100000|2023-05-31 06:05:00|36551.5|36531.5|36511.8|36491.8|36554|36534|36502.9|36482.9|267
1685513400000|2023-05-31 06:10:00|36510.4|36490.4|36532.9|36512.9|36537.9|36517.9|36503.3|36483.3|111
1685513700000|2023-05-31 06:15:00|36534|36514|36564.7|36544.7|36574.7|36554.7|36526.5|36506.5|253
1685514000000|2023-05-31 06:20:00|36563.6|36543.6|36519.7|36499.7|36568.3|36548.3|36497.2|36477.2|193
1685514300000|2023-05-31 06:25:00|36522.2|36502.2|36492.2|36472.2|36529.7|36509.7|36489.7|36469.7|174
1685514600000|2023-05-31 06:30:00|36489.7|36469.7|36519.7|36499.7|36537.2|36517.2|36476.1|36456.1|183
1685514900000|2023-05-31 06:35:00|36517.2|36497.2|36572.2|36552.2|36574.7|36554.7|36517.2|36497.2|109
1685515200000|2023-05-31 06:40:00|36569.7|36549.7|36597.2|36577.2|36613.3|36593.3|36566.2|36546.2|180
1685515500000|2023-05-31 06:45:00|36598.3|36578.3|36643.3|36623.3|36667.2|36647.2|36598.3|36578.3|280
1685515800000|2023-05-31 06:50:00|36644.4|36624.4|36619.8|36599.8|36666.2|36646.2|36617.2|36597.2|116
1685516100000|2023-05-31 06:55:00|36617.3|36597.3|36597.3|36577.3|36639.8|36619.8|36597.3|36577.3|166
1685516400000|2023-05-31 07:00:00|36581.5|36561.5|36503.3|36483.3|36589.8|36569.8|36503.3|36483.3|237
1685516700000|2023-05-31 07:05:00|36502.3|36482.3|36515.9|36495.9|36563.4|36543.4|36494.4|36474.4|176
1685517000000|2023-05-31 07:10:00|36514.8|36494.8|36518.4|36498.4|36534.4|36514.4|36489.4|36469.4|154
1685517300000|2023-05-31 07:15:00|36516.9|36496.9|36508.4|36488.4|36564.4|36544.4|36505.9|36485.9|171
1685517600000|2023-05-31 07:20:00|36507.3|36487.3|36503.4|36483.4|36515.9|36495.9|36466.2|36446.2|133
1685517900000|2023-05-31 07:25:00|36502|36482|36555.9|36535.9|36578|36558|36500.9|36480.9|134
1685518200000|2023-05-31 07:30:00|36553.4|36533.4|36558.4|36538.4|36568.4|36548.4|36524.5|36504.5|84
1685518500000|2023-05-31 07:35:00|36557.3|36537.3|36538.4|36518.4|36570.9|36550.9|36533.4|36513.4|74
1685518800000|2023-05-31 07:40:00|36540.9|36520.9|36532.3|36512.3|36557|36537|36532.3|36512.3|58
1685519100000|2023-05-31 07:45:00|36529.8|36509.8|36515.9|36495.9|36537|36517|36508.4|36488.4|111
1685519400000|2023-05-31 07:50:00|36520.9|36500.9|36520.9|36500.9|36528.4|36508.4|36508.4|36488.4|56
1685519700000|2023-05-31 07:55:00|36519.9|36499.9|36494.9|36474.9|36530.9|36510.9|36492|36472|99
1685520000000|2023-05-31 08:00:00|36495.9|36475.9|36541|36521|36542|36522|36467.4|36447.4|187
1685520300000|2023-05-31 08:05:00|36542|36522|36569.5|36549.5|36587.4|36567.4|36542|36522|158
1685520600000|2023-05-31 08:10:00|36567.4|36547.4|36512|36492|36567.4|36547.4|36512|36492|114
1685520900000|2023-05-31 08:15:00|36513.5|36493.5|36584.6|36564.6|36587|36567|36512|36492|139
1685521200000|2023-05-31 08:20:00|36586|36566|36627.1|36607.1|36633.5|36613.5|36586|36566|169
1685521500000|2023-05-31 08:25:00|36626|36606|36594.6|36574.6|36638.1|36618.1|36589.6|36569.6|100
1685521800000|2023-05-31 08:30:00|36593.5|36573.5|36495.6|36475.6|36597.1|36577.1|36494.6|36474.6|235
1685522100000|2023-05-31 08:35:00|36494.6|36474.6|36411|36391|36494.6|36474.6|36402.4|36382.4|332
1685522400000|2023-05-31 08:40:00|36409.9|36389.9|36402.4|36382.4|36419.6|36399.6|36344.9|36324.9|522
1685522700000|2023-05-31 08:45:00|36399.9|36379.9|36372.5|36352.5|36402.5|36382.5|36340|36320|243
1685523000000|2023-05-31 08:50:00|36373.5|36353.5|36411|36391|36411|36391|36367.5|36347.5|140
1685523300000|2023-05-31 08:55:00|36410|36390|36458.5|36438.5|36462.5|36442.5|36408.5|36388.5|130
1685523600000|2023-05-31 09:00:00|36461|36441|36486.1|36466.1|36497.1|36477.1|36461|36441|144
1685523900000|2023-05-31 09:05:00|36487.1|36467.1|36481.1|36461.1|36491.1|36471.1|36461.1|36441.1|91
1685524200000|2023-05-31 09:10:00|36478.6|36458.6|36471.1|36451.1|36480|36460|36458.6|36438.6|76
1685524500000|2023-05-31 09:15:00|36473.6|36453.6|36489.7|36469.7|36496.1|36476.1|36472.5|36452.5|69
1685524800000|2023-05-31 09:20:00|36492.2|36472.2|36512.2|36492.2|36512.2|36492.2|36481.1|36461.1|86
1685525100000|2023-05-31 09:25:00|36509.7|36489.7|36574.7|36554.7|36579.7|36559.7|36509.7|36489.7|171
1685525400000|2023-05-31 09:30:00|36572.2|36552.2|36548.6|36528.6|36578.2|36558.2|36543.6|36523.6|58
1685525700000|2023-05-31 09:35:00|36545.7|36525.7|36539.7|36519.7|36552.2|36532.2|36522.2|36502.2|112
1685526000000|2023-05-31 09:40:00|36540.8|36520.8|36539.7|36519.7|36552.2|36532.2|36537.2|36517.2|46
1685526300000|2023-05-31 09:45:00|36540.8|36520.8|36547.2|36527.2|36549.7|36529.7|36532.2|36512.2|62
1685526600000|2023-05-31 09:50:00|36548.3|36528.3|36527.2|36507.2|36564.7|36544.7|36527.2|36507.2|57
1685526900000|2023-05-31 09:55:00|36526.1|36506.1|36514.7|36494.7|36544.7|36524.7|36509.7|36489.7|83
1685527200000|2023-05-31 10:00:00|36519.7|36499.7|36512.2|36492.2|36533.3|36513.3|36509.7|36489.7|70
1685527500000|2023-05-31 10:05:00|36511.2|36491.2|36479.7|36459.7|36514.7|36494.7|36474.7|36454.7|92
1685527800000|2023-05-31 10:10:00|36480.8|36460.8|36475.8|36455.8|36487.2|36467.2|36474.7|36454.7|85
1685528100000|2023-05-31 10:15:00|36474.7|36454.7|36478.3|36458.3|36478.7|36458.7|36457.3|36437.3|83
1685528400000|2023-05-31 10:20:00|36475.8|36455.8|36449.8|36429.8|36479.8|36459.8|36442.3|36422.3|98
1685528700000|2023-05-31 10:25:00|36450.8|36430.8|36442.3|36422.3|36467.3|36447.3|36442.3|36422.3|62
1685529000000|2023-05-31 10:30:00|36443.3|36423.3|36483.3|36463.3|36483.3|36463.3|36443.3|36423.3|67
1685529300000|2023-05-31 10:35:00|36483.4|36463.4|36492.3|36472.3|36504.8|36484.8|36482.3|36462.3|104
1685529600000|2023-05-31 10:40:00|36490.9|36470.9|36499.8|36479.8|36502.3|36482.3|36472.3|36452.3|108
1685529900000|2023-05-31 10:45:00|36496.9|36476.9|36482.3|36462.3|36526.9|36506.9|36482.3|36462.3|193
1685530200000|2023-05-31 10:50:00|36483.4|36463.4|36462.3|36442.3|36488.4|36468.4|36457.3|36437.3|53
1685530500000|2023-05-31 10:55:00|36459.8|36439.8|36428.8|36408.8|36462.3|36442.3|36413.8|36393.8|156
1685530800000|2023-05-31 11:00:00|36429.8|36409.8|36409.8|36389.8|36429.8|36409.8|36404.8|36384.8|169
1685531100000|2023-05-31 11:05:00|36412.3|36392.3|36417.3|36397.3|36431.3|36411.3|36408.8|36388.8|113
1685531400000|2023-05-31 11:10:00|36416.3|36396.3|36442.3|36422.3|36452.3|36432.3|36412.3|36392.3|50
1685531700000|2023-05-31 11:15:00|36440.9|36420.9|36467.4|36447.4|36474.9|36454.9|36434.8|36414.8|90
1685532000000|2023-05-31 11:20:00|36465.9|36445.9|36495.9|36475.9|36497|36477|36465.9|36445.9|99
1685532300000|2023-05-31 11:25:00|36497|36477|36469.9|36449.9|36499.5|36479.5|36457.4|36437.4|185
1685532600000|2023-05-31 11:30:00|36470.9|36450.9|36402.4|36382.4|36482.4|36462.4|36400.9|36380.9|373
1685532900000|2023-05-31 11:35:00|36397.4|36377.4|36407.4|36387.4|36419.9|36399.9|36382.4|36362.4|223
1685533200000|2023-05-31 11:40:00|36404.9|36384.9|36427.4|36407.4|36437.4|36417.4|36389.9|36369.9|177
1685533500000|2023-05-31 11:45:00|36426.3|36406.3|36423.8|36403.8|36427.4|36407.4|36416.3|36396.3|145
1685533800000|2023-05-31 11:50:00|36422.8|36402.8|36435.6|36415.6|36458.8|36438.8|36419.9|36399.9|191
1685534100000|2023-05-31 11:55:00|36434.2|36414.2|36416.4|36396.4|36439.2|36419.2|36414.2|36394.2|280
1685534400000|2023-05-31 12:00:00|36417.8|36397.8|36352.8|36332.8|36428.9|36408.9|36350.3|36330.3|446
1685534700000|2023-05-31 12:05:00|36353.9|36333.9|36365.7|36345.7|36386.7|36366.7|36344.2|36324.2|245
1685535000000|2023-05-31 12:10:00|36364.2|36344.2|36478.9|36458.9|36482.8|36462.8|36364.2|36344.2|445
1685535300000|2023-05-31 12:15:00|36480.3|36460.3|36477.8|36457.8|36492.8|36472.8|36464.3|36444.3|261
1685535600000|2023-05-31 12:20:00|36482.8|36462.8|36467.8|36447.8|36487.8|36467.8|36460.3|36440.3|185
1685535900000|2023-05-31 12:25:00|36468.9|36448.9|36482.8|36462.8|36493.5|36473.5|36462.8|36442.8|156
1685536200000|2023-05-31 12:30:00|36483.9|36463.9|36457.9|36437.9|36487.8|36467.8|36450.4|36430.4|239
1685536500000|2023-05-31 12:35:00|36458.9|36438.9|36452.9|36432.9|36466.4|36446.4|36437.9|36417.9|157
1685536800000|2023-05-31 12:40:00|36450.4|36430.4|36448.9|36428.9|36463.9|36443.9|36428.9|36408.9|136
1685537100000|2023-05-31 12:45:00|36447.9|36427.9|36389.3|36369.3|36448.9|36428.9|36389.3|36369.3|244
1685537400000|2023-05-31 12:50:00|36386.8|36366.8|36439|36419|36451.5|36431.5|36377.5|36357.5|232
1685537700000|2023-05-31 12:55:00|36437.9|36417.9|36437.9|36417.9|36456.5|36436.5|36434|36414|193
1685538000000|2023-05-31 13:00:00|36434|36414|36366.1|36346.1|36434|36414|36319.3|36299.3|1044
1685538300000|2023-05-31 13:05:00|36367.2|36347.2|36443.6|36423.6|36443.6|36423.6|36360|36340|761
1685538600000|2023-05-31 13:10:00|36441.5|36421.5|36510.1|36490.1|36527.2|36507.2|36428.6|36408.6|736
1685538900000|2023-05-31 13:15:00|36512.6|36492.6|36544|36524|36569|36549|36495.1|36475.1|535
1685539200000|2023-05-31 13:20:00|36542.9|36522.9|36567.9|36547.9|36620.1|36600.1|36540.1|36520.1|611
1685539500000|2023-05-31 13:25:00|36564|36544|36573|36553|36578|36558|36525.4|36505.4|518
1685539800000|2023-05-31 13:30:00|36569.4|36549.4|36576.5|36556.5|36616.9|36596.9|36550.5|36530.5|547
1685540100000|2023-05-31 13:35:00|36574|36554|36590.5|36570.5|36609|36589|36564|36544|494
1685540400000|2023-05-31 13:40:00|36589|36569|36608|36588|36658.7|36638.7|36580.5|36560.5|617
1685540700000|2023-05-31 13:45:00|36610.5|36590.5|36574.1|36554.1|36623|36603|36548|36528|627
1685541000000|2023-05-31 13:50:00|36578|36558|36530.9|36510.9|36598|36578|36514.4|36494.4|537
1685541300000|2023-05-31 13:55:00|36529.8|36509.8|36526.9|36506.9|36555.9|36535.9|36501.9|36481.9|363
1685541600000|2023-05-31 14:00:00|36528|36508|36459.8|36439.8|36528|36508|36404.4|36384.4|1625
1685541900000|2023-05-31 14:05:00|36458.8|36438.8|36485.9|36465.9|36494.5|36474.5|36447.3|36427.3|632
1685542200000|2023-05-31 14:10:00|36484.8|36464.8|36422.7|36402.7|36484.8|36464.8|36421.3|36401.3|551
1685542500000|2023-05-31 14:15:00|36420.2|36400.2|36452.4|36432.4|36459.9|36439.9|36403.8|36383.8|542
1685542800000|2023-05-31 14:20:00|36454.9|36434.9|36459.9|36439.9|36467.4|36447.4|36413.8|36393.8|357
1685543100000|2023-05-31 14:25:00|36461.3|36441.3|36459.9|36439.9|36472.4|36452.4|36439.9|36419.9|384
1685543400000|2023-05-31 14:30:00|36461.3|36441.3|36498.8|36478.8|36517.4|36497.4|36440.2|36420.2|491
1685543700000|2023-05-31 14:35:00|36500.3|36480.3|36527.8|36507.8|36529.9|36509.9|36481.3|36461.3|368
1685544000000|2023-05-31 14:40:00|36529.2|36509.2|36567.8|36547.8|36596.3|36576.3|36516.3|36496.3|611
1685544300000|2023-05-31 14:45:00|36565.3|36545.3|36495.3|36475.3|36577.8|36557.8|36486.7|36466.7|417
1685544600000|2023-05-31 14:50:00|36496.3|36476.3|36482.8|36462.8|36503.8|36483.8|36463.8|36443.8|342
1685544900000|2023-05-31 14:55:00|36481.7|36461.7|36493.9|36473.9|36513.9|36493.9|36473.9|36453.9|294
1685545200000|2023-05-31 15:00:00|36494.9|36474.9|36497.8|36477.8|36524.9|36504.9|36483.9|36463.9|370
1685545500000|2023-05-31 15:05:00|36499.2|36479.2|36488.9|36468.9|36503.9|36483.9|36469.3|36449.3|309
1685545800000|2023-05-31 15:10:00|36487.8|36467.8|36457.8|36437.8|36502.4|36482.4|36455|36435|329
1685546100000|2023-05-31 15:15:00|36456.8|36436.8|36450.3|36430.3|36486.4|36466.4|36450.3|36430.3|246
1685546400000|2023-05-31 15:20:00|36449.3|36429.3|36481|36461|36483.9|36463.9|36447.8|36427.8|431
1685546700000|2023-05-31 15:25:00|36478.9|36458.9|36471|36451|36498.5|36478.5|36471|36451|176
1685547000000|2023-05-31 15:30:00|36472.1|36452.1|36501|36481|36516|36496|36472.1|36452.1|254
1685547300000|2023-05-31 15:35:00|36497.1|36477.1|36517.1|36497.1|36534.6|36514.6|36491.1|36471.1|317
1685547600000|2023-05-31 15:40:00|36519.6|36499.6|36531.1|36511.1|36545|36525|36517.5|36497.5|258
1685547900000|2023-05-31 15:45:00|36532.5|36512.5|36534|36514|36574|36554|36530|36510|408
1685548200000|2023-05-31 15:50:00|36535|36515|36519|36499|36535|36515|36504|36484|226
1685548500000|2023-05-31 15:55:00|36514|36494|36479|36459|36517.9|36497.9|36471.9|36451.9|329
1685548800000|2023-05-31 16:00:00|36477.9|36457.9|36470.4|36450.4|36489|36469|36464|36444|228
1685549100000|2023-05-31 16:05:00|36472.9|36452.9|36447.9|36427.9|36474|36454|36444|36424|489
1685549400000|2023-05-31 16:10:00|36446.9|36426.9|36435.4|36415.4|36450.4|36430.4|36427.9|36407.9|290
1685549700000|2023-05-31 16:15:00|36434.4|36414.4|36435.8|36415.8|36452.3|36432.3|36426.9|36406.9|221
1685550000000|2023-05-31 16:20:00|36434.4|36414.4|36421.9|36401.9|36443.3|36423.3|36419.4|36399.4|226
1685550300000|2023-05-31 16:25:00|36420.8|36400.8|36403.4|36383.4|36420.8|36400.8|36401.9|36381.9|252
1685550600000|2023-05-31 16:30:00|36405.9|36385.9|36368.4|36348.4|36406.9|36386.9|36361.9|36341.9|465
1685550900000|2023-05-31 16:35:00|36366.9|36346.9|36371.9|36351.9|36381.9|36361.9|36359.4|36339.4|408
1685551200000|2023-05-31 16:40:00|36376.9|36356.9|36419.8|36399.8|36430.9|36410.9|36376.9|36356.9|311
1685551500000|2023-05-31 16:45:00|36416.9|36396.9|36434.5|36414.5|36442|36422|36405.5|36385.5|343
1685551800000|2023-05-31 16:50:00|36433.4|36413.4|36427|36407|36437|36417|36418|36398|319
1685552100000|2023-05-31 16:55:00|36428.4|36408.4|36472.6|36452.6|36484.8|36464.8|36425.5|36405.5|1613
1685552400000|2023-05-31 17:00:00|36471.2|36451.2|36489.1|36469.1|36499.1|36479.1|36467.6|36447.6|583
1685552700000|2023-05-31 17:05:00|36487.7|36467.7|36494.1|36474.1|36494.1|36474.1|36475.5|36455.5|188
1685553000000|2023-05-31 17:10:00|36496.6|36476.6|36499.1|36479.1|36522.7|36502.7|36496.6|36476.6|162
1685553300000|2023-05-31 17:15:00|36501.2|36481.2|36510.2|36490.2|36519.1|36499.1|36501.2|36481.2|193
1685553600000|2023-05-31 17:20:00|36509.1|36489.1|36516.3|36496.3|36518.7|36498.7|36496.2|36476.2|130
1685553900000|2023-05-31 17:25:00|36521.3|36501.3|36565.2|36545.2|36565.2|36545.2|36521.3|36501.3|205
1685554200000|2023-05-31 17:30:00|36566.3|36546.3|36608.8|36588.8|36611.3|36591.3|36563.8|36543.8|262
1685554500000|2023-05-31 17:35:00|36609.8|36589.8|36656.3|36636.3|36656.3|36636.3|36599.8|36579.8|253
1685554800000|2023-05-31 17:40:00|36654.8|36634.8|36672.3|36652.3|36691.3|36671.3|36653.8|36633.8|343
1685555100000|2023-05-31 17:45:00|36676.3|36656.3|36666.3|36646.3|36689.8|36669.8|36661.3|36641.3|205
1685555400000|2023-05-31 17:50:00|36667.4|36647.4|36676.3|36656.3|36686.3|36666.3|36667.4|36647.4|89
1685555700000|2023-05-31 17:55:00|36677.4|36657.4|36667.4|36647.4|36681.3|36661.3|36667.4|36647.4|118
1685556000000|2023-05-31 18:00:00|36668.8|36648.8|36676.3|36656.3|36681.3|36661.3|36662.4|36642.4|84
1685556300000|2023-05-31 18:05:00|36679.9|36659.9|36691.3|36671.3|36692.8|36672.8|36671.3|36651.3|91
1685556600000|2023-05-31 18:10:00|36692.4|36672.4|36723.5|36703.5|36723.5|36703.5|36692.4|36672.4|126
1685556900000|2023-05-31 18:15:00|36724.9|36704.9|36703.9|36683.9|36734.9|36714.9|36687.4|36667.4|168
1685557200000|2023-05-31 18:20:00|36702.4|36682.4|36702.4|36682.4|36711.4|36691.4|36696.4|36676.4|62
1685557500000|2023-05-31 18:25:00|36706.4|36686.4|36721|36701|36722.4|36702.4|36697.4|36677.4|69
1685557800000|2023-05-31 18:30:00|36722.4|36702.4|36706.4|36686.4|36722.4|36702.4|36696.4|36676.4|67
1685558100000|2023-05-31 18:35:00|36702.4|36682.4|36712.4|36692.4|36713.9|36693.9|36702.4|36682.4|48
1685558400000|2023-05-31 18:40:00|36711.4|36691.4|36716.4|36696.4|36716.4|36696.4|36703.9|36683.9|28
1685558700000|2023-05-31 18:45:00|36715|36695|36691|36671|36718.9|36698.9|36686.4|36666.4|55
1685559000000|2023-05-31 18:50:00|36690|36670|36681.4|36661.4|36692.5|36672.5|36671.4|36651.4|97
1685559300000|2023-05-31 18:55:00|36684.3|36664.3|36680|36660|36687.5|36667.5|36677.5|36657.5|41
1685559600000|2023-05-31 19:00:00|36681.4|36661.4|36662.5|36642.5|36683.9|36663.9|36657.9|36637.9|86
1685559900000|2023-05-31 19:05:00|36663.9|36643.9|36675|36655|36677.5|36657.5|36660|36640|70
1685560200000|2023-05-31 19:10:00|36676.4|36656.4|36685|36665|36686.5|36666.5|36671.1|36651.1|25
1685560500000|2023-05-31 19:15:00|36684|36664|36693.6|36673.6|36698.6|36678.6|36680|36660|129
1685560800000|2023-05-31 19:20:00|36692.5|36672.5|36718.2|36698.2|36718.2|36698.2|36692.5|36672.5|182
1685561100000|2023-05-31 19:25:00|36717.1|36697.1|36732.5|36712.5|36748.6|36728.6|36708.6|36688.6|156
1685561400000|2023-05-31 19:30:00|36730|36710|36714.6|36694.6|36730|36710|36711.1|36691.1|55
1685561700000|2023-05-31 19:35:00|36713.6|36693.6|36733.6|36713.6|36737.5|36717.5|36713.6|36693.6|71
1685562000000|2023-05-31 19:40:00|36735|36715|36771.1|36751.1|36771.1|36751.1|36733.6|36713.6|132
1685562300000|2023-05-31 19:45:00|36770.7|36750.7|36759.7|36739.7|36778.6|36758.6|36752.6|36732.6|140
1685562600000|2023-05-31 19:50:00|36762.2|36742.2|36755.7|36735.7|36764.3|36744.3|36740.7|36720.7|141
1685562900000|2023-05-31 19:55:00|36753.2|36733.2|36748.2|36728.2|36761.8|36741.8|36738.2|36718.2|131
1685563200000|2023-05-31 20:00:00|36749.3|36729.3|36760.8|36740.8|36810.7|36790.7|36748.2|36728.2|232
1685563500000|2023-05-31 20:05:00|36761.8|36741.8|36759.3|36739.3|36764.3|36744.3|36759.3|36739.3|69
1685563800000|2023-05-31 20:10:00|36761.8|36741.8|36769.3|36749.3|36769.3|36749.3|36760.8|36740.8|60
1685564100000|2023-05-31 20:15:00|36765.8|36745.8|36764.3|36744.3|36766.8|36746.8|36763.3|36743.3|30
1685564400000|2023-05-31 20:20:00|36763.3|36743.3|36762.2|36742.2|36767.2|36747.2|36758.7|36738.7|122
1685564700000|2023-05-31 20:25:00|36763.7|36743.7|36769.7|36749.7|36775.1|36755.1|36762.2|36742.2|42
1685565000000|2023-05-31 20:30:00|36772.2|36752.2|36763.7|36743.7|36772.2|36752.2|36758.7|36738.7|63
1685565300000|2023-05-31 20:35:00|36764.8|36744.8|36756.2|36736.2|36768.7|36748.7|36753.7|36733.7|34
1685565600000|2023-05-31 20:40:00|36755.2|36735.2|36758.7|36738.7|36758.7|36738.7|36753.7|36733.7|14
1685565900000|2023-05-31 20:45:00|36756.2|36736.2|36757.3|36737.3|36760.2|36740.2|36753.7|36733.7|25
1685566200000|2023-05-31 20:50:00|36758.7|36738.7|36771.2|36751.2|36773.7|36753.7|36758.7|36738.7|87
1685566500000|2023-05-31 20:55:00|36770.2|36750.2|36763.7|36743.7|36771.2|36751.2|36758.7|36738.7|98
1685570400000|2023-05-31 22:00:00|36767.7|36747.7|36769.9|36749.9|36773.5|36753.5|36761|36741|109
1685570700000|2023-05-31 22:05:00|36768.9|36748.9|36761.4|36741.4|36768.9|36748.9|36761.4|36741.4|37
1685571000000|2023-05-31 22:10:00|36762.4|36742.4|36761.4|36741.4|36762.4|36742.4|36761.4|36741.4|6
1685571300000|2023-05-31 22:15:00|36762.4|36742.4|36756|36736|36766|36746|36753.5|36733.5|52
1685571600000|2023-05-31 22:20:00|36751|36731|36763.5|36743.5|36763.5|36743.5|36751|36731|12
1685571900000|2023-05-31 22:25:00|36762.4|36742.4|36760|36740|36767.5|36747.5|36760|36740|27
1685572200000|2023-05-31 22:30:00|36761|36741|36766|36746|36767.5|36747.5|36761|36741|22
1685572500000|2023-05-31 22:35:00|36767.5|36747.5|36762.5|36742.5|36768.5|36748.5|36762.5|36742.5|30
1685572800000|2023-05-31 22:40:00|36761.4|36741.4|36770|36750|36770|36750|36760.4|36740.4|19
1685573100000|2023-05-31 22:45:00|36772.5|36752.5|36778.5|36758.5|36778.5|36758.5|36772.5|36752.5|18
1685573400000|2023-05-31 22:50:00|36780|36760|36782.5|36762.5|36787.5|36767.5|36780|36760|20
1685573700000|2023-05-31 22:55:00|36781|36761|36777.5|36757.5|36782.5|36762.5|36777.5|36757.5|22
1685574000000|2023-05-31 23:00:00|36775|36755|36786.1|36766.1|36786.1|36766.1|36767.5|36747.5|47
1685574300000|2023-05-31 23:05:00|36787.5|36767.5|36780|36760|36787.5|36767.5|36777.5|36757.5|32
1685574600000|2023-05-31 23:10:00|36781.5|36761.5|36782.5|36762.5|36785|36765|36777.5|36757.5|25
1685574900000|2023-05-31 23:15:00|36787.5|36767.5|36790|36770|36792.5|36772.5|36787.5|36767.5|48
1685575200000|2023-05-31 23:20:00|36787.5|36767.5|36782.5|36762.5|36787.5|36767.5|36777.5|36757.5|30
1685575500000|2023-05-31 23:25:00|36782.6|36762.6|36782.6|36762.6|36782.6|36762.6|36777.6|36757.6|4
1685575800000|2023-05-31 23:30:00|36785.1|36765.1|36785.1|36765.1|36787.6|36767.6|36785.1|36765.1|7
1685576100000|2023-05-31 23:35:00|36787.6|36767.6|36790.1|36770.1|36790.1|36770.1|36785.1|36765.1|17
1685576400000|2023-05-31 23:40:00|36788.6|36768.6|36782.6|36762.6|36788.6|36768.6|36777.6|36757.6|17
1685576700000|2023-05-31 23:45:00|36785.1|36765.1|36791.1|36771.1|36801.1|36781.1|36785.1|36765.1|43
1685577000000|2023-05-31 23:50:00|36792.6|36772.6|36803.6|36783.6|36803.6|36783.6|36791.1|36771.1|26
1685577300000|2023-05-31 23:55:00|36805.1|36785.1|36814.7|36794.7|36814.7|36794.7|36796.2|36776.2|77
1685577600000|2023-06-01 00:00:00|36816.2|36796.2|36816.2|36796.2|36826.2|36806.2|36796.2|36776.2|287
1685577900000|2023-06-01 00:05:00|36813.7|36793.7|36806.2|36786.2|36816.2|36796.2|36793.7|36773.7|218
1685578200000|2023-06-01 00:10:00|36808.7|36788.7|36817.2|36797.2|36826.2|36806.2|36805.1|36785.1|85
1685578500000|2023-06-01 00:15:00|36818.7|36798.7|36799.7|36779.7|36818.7|36798.7|36796.2|36776.2|41
1685578800000|2023-06-01 00:20:00|36801.2|36781.2|36779.7|36759.7|36803.7|36783.7|36771.2|36751.2|61
1685579100000|2023-06-01 00:25:00|36780.8|36760.8|36761.2|36741.2|36782.2|36762.2|36761.2|36741.2|41
1685579400000|2023-06-01 00:30:00|36760.2|36740.2|36742.7|36722.7|36761.2|36741.2|36738.7|36718.7|129
1685579700000|2023-06-01 00:35:00|36741.2|36721.2|36727.7|36707.7|36741.2|36721.2|36723.7|36703.7|103
1685580000000|2023-06-01 00:40:00|36731.2|36711.2|36712.7|36692.7|36733.7|36713.7|36706.2|36686.2|133
1685580300000|2023-06-01 00:45:00|36713.7|36693.7|36717.7|36697.7|36727.7|36707.7|36703.7|36683.7|103
1685580600000|2023-06-01 00:50:00|36718.7|36698.7|36707.7|36687.7|36732.7|36712.7|36704.8|36684.8|141
1685580900000|2023-06-01 00:55:00|36705.6|36685.6|36675.6|36655.6|36707.7|36687.7|36675.6|36655.6|203
1685581200000|2023-06-01 01:00:00|36678.1|36658.1|36665.2|36645.2|36707.3|36687.3|36641.3|36621.3|842
1685581500000|2023-06-01 01:05:00|36666.3|36646.3|36631.3|36611.3|36693.8|36673.8|36626.3|36606.3|406
1685581800000|2023-06-01 01:10:00|36632.3|36612.3|36617.7|36597.7|36647.3|36627.3|36604.8|36584.8|337
1685582100000|2023-06-01 01:15:00|36616.3|36596.3|36593.8|36573.8|36621.3|36601.3|36561.3|36541.3|312
1685582400000|2023-06-01 01:20:00|36594.8|36574.8|36591.7|36571.7|36604.2|36584.2|36584.2|36564.2|223
1685582700000|2023-06-01 01:25:00|36592.8|36572.8|36640.3|36620.3|36657.1|36637.1|36591.7|36571.7|313
1685583000000|2023-06-01 01:30:00|36639.2|36619.2|36613.2|36593.2|36651.7|36631.7|36595.3|36575.3|255
1685583300000|2023-06-01 01:35:00|36614.2|36594.2|36569.2|36549.2|36614.2|36594.2|36569.2|36549.2|221
1685583600000|2023-06-01 01:40:00|36568.2|36548.2|36579.2|36559.2|36589.2|36569.2|36550.7|36530.7|199
1685583900000|2023-06-01 01:45:00|36580.3|36560.3|36744.3|36724.3|36754.3|36734.3|36564.2|36544.2|840
1685584200000|2023-06-01 01:50:00|36743.2|36723.2|36897.8|36877.8|36897.8|36877.8|36724.3|36704.3|738
1685584500000|2023-06-01 01:55:00|36898.9|36878.9|36978.2|36958.2|36999.3|36979.3|36878.2|36858.2|870
1685584800000|2023-06-01 02:00:00|36974.3|36954.3|37011.8|36991.8|37026.8|37006.8|36924.3|36904.3|649
1685585100000|2023-06-01 02:05:00|37010.7|36990.7|36952.8|36932.8|37010.7|36990.7|36914.3|36894.3|394
1685585400000|2023-06-01 02:10:00|36953.9|36933.9|36984.3|36964.3|37001.8|36981.8|36944.3|36924.3|284
1685585700000|2023-06-01 02:15:00|36979.3|36959.3|36931.8|36911.8|36986.8|36966.8|36931.8|36911.8|142
1685586000000|2023-06-01 02:20:00|36929.3|36909.3|36931.8|36911.8|36941.8|36921.8|36909.3|36889.3|108
1685586300000|2023-06-01 02:25:00|36934.3|36914.3|36939.3|36919.3|36944.3|36924.3|36921.8|36901.8|57
1685586600000|2023-06-01 02:30:00|36941.8|36921.8|37029.3|37009.3|37044.3|37024.3|36941.8|36921.8|421
1685586900000|2023-06-01 02:35:00|37030.4|37010.4|37058.3|37038.3|37099.3|37079.3|37029.3|37009.3|445
1685587200000|2023-06-01 02:40:00|37059.3|37039.3|37074.4|37054.4|37074.4|37054.4|37009.3|36989.3|280
1685587500000|2023-06-01 02:45:00|37075.4|37055.4|37049.4|37029.4|37098.3|37078.3|37044.4|37024.4|486
1685587800000|2023-06-01 02:50:00|37053.3|37033.3|37035.4|37015.4|37059.4|37039.4|37009.4|36989.4|236
1685588100000|2023-06-01 02:55:00|37036.9|37016.9|37011.9|36991.9|37041.9|37021.9|37011.9|36991.9|143
1685588400000|2023-06-01 03:00:00|37010.8|36990.8|37006.9|36986.9|37023.3|37003.3|36984.4|36964.4|188
1685588700000|2023-06-01 03:05:00|37005.8|36985.8|37045.4|37025.4|37055.9|37035.9|36991.9|36971.9|154
1685589000000|2023-06-01 03:10:00|37046.9|37026.9|37006.9|36986.9|37052.9|37032.9|36994.4|36974.4|196
1685589300000|2023-06-01 03:15:00|37004.4|36984.4|36986.9|36966.9|37012.9|36992.9|36965.9|36945.9|114
1685589600000|2023-06-01 03:20:00|36984.4|36964.4|37000.5|36980.5|37009.4|36989.4|36984.4|36964.4|105
1685589900000|2023-06-01 03:25:00|36996.9|36976.9|37007.4|36987.4|37021.9|37001.9|36990.5|36970.5|165
1685590200000|2023-06-01 03:30:00|37008.4|36988.4|37021.3|37001.3|37021.3|37001.3|36999.9|36979.9|96
1685590500000|2023-06-01 03:35:00|37022.4|37002.4|37017.4|36997.4|37030.9|37010.9|37011.3|36991.3|75
1685590800000|2023-06-01 03:40:00|37019.9|36999.9|37002.4|36982.4|37019.9|36999.9|36997.4|36977.4|31
1685591100000|2023-06-01 03:45:00|37001.3|36981.3|36979.9|36959.9|37002.4|36982.4|36977.4|36957.4|28
1685591400000|2023-06-01 03:50:00|36980.9|36960.9|36969.9|36949.9|36982.4|36962.4|36969.9|36949.9|23
1685591700000|2023-06-01 03:55:00|36968.9|36948.9|36972.4|36952.4|36976.4|36956.4|36964.9|36944.9|33
1685592000000|2023-06-01 04:00:00|36969.9|36949.9|36979.9|36959.9|36979.9|36959.9|36959.9|36939.9|37
1685592300000|2023-06-01 04:05:00|36981|36961|36989.9|36969.9|36994.9|36974.9|36981|36961|34
1685592600000|2023-06-01 04:10:00|36991|36971|36974.9|36954.9|36992.4|36972.4|36969.9|36949.9|35
1685592900000|2023-06-01 04:15:00|36977.4|36957.4|36982.4|36962.4|36984.9|36964.9|36967.4|36947.4|54
1685593200000|2023-06-01 04:20:00|36983.5|36963.5|36980|36960|36987.4|36967.4|36974.9|36954.9|26
1685593500000|2023-06-01 04:25:00|36981|36961|36990|36970|36995|36975|36980|36960|19
1685593800000|2023-06-01 04:30:00|36991|36971|36977.5|36957.5|36993.5|36973.5|36977.5|36957.5|23
1685594100000|2023-06-01 04:35:00|36976.4|36956.4|36970|36950|36985|36965|36963.5|36943.5|39
1685594400000|2023-06-01 04:40:00|36967.5|36947.5|36962.5|36942.5|36972.5|36952.5|36960|36940|28
1685594700000|2023-06-01 04:45:00|36960|36940|36965|36945|36970|36950|36960|36940|16
1685595000000|2023-06-01 04:50:00|36964|36944|36957.5|36937.5|36967.5|36947.5|36955|36935|41
1685595300000|2023-06-01 04:55:00|36956.5|36936.5|36940|36920|36956.5|36936.5|36937.5|36917.5|81
1685595600000|2023-06-01 05:00:00|36941.1|36921.1|36965|36945|36966.1|36946.1|36936.1|36916.1|59
1685595900000|2023-06-01 05:05:00|36962.5|36942.5|36970|36950|36970|36950|36950|36930|30
1685596200000|2023-06-01 05:10:00|36972.5|36952.5|36968|36948|36982.5|36962.5|36956.1|36936.1|70
1685596500000|2023-06-01 05:15:00|36966.5|36946.5|36965.1|36945.1|36975|36955|36960|36940|52
1685596800000|2023-06-01 05:20:00|36967.6|36947.6|36972.6|36952.6|36995.1|36975.1|36965.1|36945.1|53
1685597100000|2023-06-01 05:25:00|36970.1|36950.1|36970.1|36950.1|36973.6|36953.6|36957.6|36937.6|57
1685597400000|2023-06-01 05:30:00|36972.6|36952.6|36927.6|36907.6|36985.1|36965.1|36925.1|36905.1|171
1685597700000|2023-06-01 05:35:00|36926.5|36906.5|36952.6|36932.6|36953.6|36933.6|36886.5|36866.5|278
1685598000000|2023-06-01 05:40:00|36955.1|36935.1|36917.2|36897.2|36976.6|36956.6|36917.2|36897.2|100
1685598300000|2023-06-01 05:45:00|36918.2|36898.2|36957.2|36937.2|36959.7|36939.7|36912.2|36892.2|136
1685598600000|2023-06-01 05:50:00|36956.1|36936.1|36987.2|36967.2|36992.2|36972.2|36942.2|36922.2|129
1685598900000|2023-06-01 05:55:00|36988.7|36968.7|36983.7|36963.7|36992.2|36972.2|36969.7|36949.7|134
1685599200000|2023-06-01 06:00:00|36982.6|36962.6|37014.7|36994.7|37021.8|37001.8|36954.7|36934.7|235
1685599500000|2023-06-01 06:05:00|37013.7|36993.7|37013.3|36993.3|37034.7|37014.7|36999.7|36979.7|187
1685599800000|2023-06-01 06:10:00|37014.7|36994.7|36987.2|36967.2|37019.7|36999.7|36977.2|36957.2|133
1685600100000|2023-06-01 06:15:00|36988.3|36968.3|36977.2|36957.2|36992.2|36972.2|36957.2|36937.2|128
1685600400000|2023-06-01 06:20:00|36975.8|36955.8|36939.7|36919.7|36979.7|36959.7|36934.7|36914.7|113
1685600700000|2023-06-01 06:25:00|36938.7|36918.7|36974.8|36954.8|36979.8|36959.8|36934.7|36914.7|88
1685601000000|2023-06-01 06:30:00|36973.7|36953.7|36942.3|36922.3|36987.3|36967.3|36934.8|36914.8|88
1685601300000|2023-06-01 06:35:00|36943.7|36923.7|36982.3|36962.3|36984.8|36964.8|36943.3|36923.3|82
1685601600000|2023-06-01 06:40:00|36979.8|36959.8|37031.8|37011.8|37041.8|37021.8|36963.7|36943.7|511
1685601900000|2023-06-01 06:45:00|37032.9|37012.9|37026.9|37006.9|37041.9|37021.9|37007.9|36987.9|251
1685602200000|2023-06-01 06:50:00|37028.3|37008.3|37041.3|37021.3|37068.8|37048.8|37013.9|36993.9|462
1685602500000|2023-06-01 06:55:00|37038.8|37018.8|37056.3|37036.3|37061.3|37041.3|37011.3|36991.3|400
1685602800000|2023-06-01 07:00:00|37052.7|37032.7|37039.8|37019.8|37127.7|37107.7|37034.8|37014.8|641
1685603100000|2023-06-01 07:05:00|37037.3|37017.3|36974.4|36954.4|37044.8|37024.8|36969.8|36949.8|371
1685603400000|2023-06-01 07:10:00|36975.4|36955.4|37061.9|37041.9|37066.9|37046.9|36971.9|36951.9|291
1685603700000|2023-06-01 07:15:00|37064.4|37044.4|37069.4|37049.4|37092.9|37072.9|37064.4|37044.4|278
1685604000000|2023-06-01 07:20:00|37066.9|37046.9|37092.5|37072.5|37149|37129|37066.9|37046.9|470
1685604300000|2023-06-01 07:25:00|37091.5|37071.5|37081.5|37061.5|37141.5|37121.5|37081.5|37061.5|193
1685604600000|2023-06-01 07:30:00|37083.6|37063.6|37065|37045|37114|37094|37065|37045|129
1685604900000|2023-06-01 07:35:00|37064|37044|37025.5|37005.5|37082.5|37062.5|37025.5|37005.5|144
1685605200000|2023-06-01 07:40:00|37024|37004|37036.5|37016.5|37036.5|37016.5|37009|36989|252
1685605500000|2023-06-01 07:45:00|37035.5|37015.5|37084|37064|37111.5|37091.5|37024|37004|246
1685605800000|2023-06-01 07:50:00|37081.5|37061.5|37074|37054|37099|37079|37060.5|37040.5|89
1685606100000|2023-06-01 07:55:00|37076.5|37056.5|37091.5|37071.5|37097.6|37077.6|37066.5|37046.5|167
1685606400000|2023-06-01 08:00:00|37089|37069|37039.1|37019.1|37103|37083|37039.1|37019.1|350
1685606700000|2023-06-01 08:05:00|37041.6|37021.6|37007.6|36987.6|37062.6|37042.6|36996.6|36976.6|276
1685607000000|2023-06-01 08:10:00|37008.6|36988.6|37031.6|37011.6|37065.1|37045.1|37007.6|36987.6|182
1685607300000|2023-06-01 08:15:00|37029.1|37009.1|37029.1|37009.1|37034.1|37014.1|37008|36988|155
1685607600000|2023-06-01 08:20:00|37025.1|37005.1|37004.1|36984.1|37033|37013|37001.6|36981.6|117
1685607900000|2023-06-01 08:25:00|37000.6|36980.6|37020.1|37000.1|37024.1|37004.1|36998.1|36978.1|178
1685608200000|2023-06-01 08:30:00|37021.6|37001.6|37001.6|36981.6|37026.6|37006.6|36999.1|36979.1|90
1685608500000|2023-06-01 08:35:00|37000.6|36980.6|37002.6|36982.6|37026.6|37006.6|36979.1|36959.1|131
1685608800000|2023-06-01 08:40:00|37001.6|36981.6|36991.6|36971.6|37015.1|36995.1|36989.1|36969.1|74
1685609100000|2023-06-01 08:45:00|36990.6|36970.6|37049.1|37029.1|37049.1|37029.1|36986.6|36966.6|202
1685609400000|2023-06-01 08:50:00|37048.1|37028.1|37047.7|37027.7|37070.6|37050.6|37046.6|37026.6|170
1685609700000|2023-06-01 08:55:00|37046.6|37026.6|37071.2|37051.2|37071.2|37051.2|37044.1|37024.1|110
1685610000000|2023-06-01 09:00:00|37072.2|37052.2|37089.1|37069.1|37101.6|37081.6|37072.2|37052.2|183
1685610300000|2023-06-01 09:05:00|37090.2|37070.2|37131.7|37111.7|37134.2|37114.2|37076.7|37056.7|213
1685610600000|2023-06-01 09:10:00|37130.6|37110.6|37106.7|37086.7|37131.7|37111.7|37088.1|37068.1|185
1685610900000|2023-06-01 09:15:00|37105.6|37085.6|37099.2|37079.2|37114.2|37094.2|37080.2|37060.2|162
1685611200000|2023-06-01 09:20:00|37098.1|37078.1|37109.2|37089.2|37119.2|37099.2|37094.2|37074.2|118
1685611500000|2023-06-01 09:25:00|37106.7|37086.7|37134.2|37114.2|37134.2|37114.2|37106.7|37086.7|106
1685611800000|2023-06-01 09:30:00|37135.7|37115.7|37155.2|37135.2|37165.7|37145.7|37131.7|37111.7|318
1685612100000|2023-06-01 09:35:00|37157.7|37137.7|37231.3|37211.3|37231.3|37211.3|37157.7|37137.7|449
1685612400000|2023-06-01 09:40:00|37232.3|37212.3|37371.3|37351.3|37374.8|37354.8|37231.3|37211.3|1057
1685612700000|2023-06-01 09:45:00|37373.8|37353.8|37371.3|37351.3|37403.8|37383.8|37352.3|37332.3|680
1685613000000|2023-06-01 09:50:00|37372.3|37352.3|37381.3|37361.3|37386.3|37366.3|37342.3|37322.3|406
1685613300000|2023-06-01 09:55:00|37383.8|37363.8|37376.3|37356.3|37389.8|37369.8|37348.8|37328.8|385
1685613600000|2023-06-01 10:00:00|37377.3|37357.3|37356.3|37336.3|37394.8|37374.8|37356.3|37336.3|387
1685613900000|2023-06-01 10:05:00|37355.3|37335.3|37360.3|37340.3|37368.8|37348.8|37328.8|37308.8|304
1685614200000|2023-06-01 10:10:00|37358.8|37338.8|37361.3|37341.3|37376.3|37356.3|37351.3|37331.3|334
1685614500000|2023-06-01 10:15:00|37360.3|37340.3|37376.3|37356.3|37385.3|37365.3|37356.3|37336.3|270
1685614800000|2023-06-01 10:20:00|37377.4|37357.4|37392.4|37372.4|37406.3|37386.3|37372.4|37352.4|201
1685615100000|2023-06-01 10:25:00|37393.8|37373.8|37375.3|37355.3|37406.3|37386.3|37368.8|37348.8|193
1685615400000|2023-06-01 10:30:00|37376.3|37356.3|37345.3|37325.3|37393.9|37373.9|37333.9|37313.9|217
1685615700000|2023-06-01 10:35:00|37346.4|37326.4|37335.3|37315.3|37355.3|37335.3|37329.3|37309.3|231
1685616000000|2023-06-01 10:40:00|37334.3|37314.3|37329.3|37309.3|37349.3|37329.3|37324.3|37304.3|314
1685616300000|2023-06-01 10:45:00|37330.8|37310.8|37355.4|37335.4|37357.8|37337.8|37325.8|37305.8|202
1685616600000|2023-06-01 10:50:00|37354.9|37334.9|37331.4|37311.4|37357.4|37337.4|37311.4|37291.4|183
1685616900000|2023-06-01 10:55:00|37332.9|37312.9|37327.4|37307.4|37342.4|37322.4|37323.9|37303.9|127
1685617200000|2023-06-01 11:00:00|37328.9|37308.9|37326.4|37306.4|37348.9|37328.9|37324.9|37304.9|109
1685617500000|2023-06-01 11:05:00|37328.9|37308.9|37335.4|37315.4|37341.4|37321.4|37326.4|37306.4|102
1685617800000|2023-06-01 11:10:00|37334.4|37314.4|37326.4|37306.4|37341.4|37321.4|37321.4|37301.4|143
1685618100000|2023-06-01 11:15:00|37324.9|37304.9|37261.4|37241.4|37324.9|37304.9|37261.4|37241.4|389
1685618400000|2023-06-01 11:20:00|37265|37245|37231.4|37211.4|37266.4|37246.4|37212.9|37192.9|277
1685618700000|2023-06-01 11:25:00|37228.9|37208.9|37231.9|37211.9|37242.9|37222.9|37214.4|37194.4|169
1685619000000|2023-06-01 11:30:00|37232.9|37212.9|37279|37259|37306.9|37286.9|37231.9|37211.9|374
1685619300000|2023-06-01 11:35:00|37280|37260|37285.4|37265.4|37301.5|37281.5|37274|37254|294
1685619600000|2023-06-01 11:40:00|37286.5|37266.5|37276.9|37256.9|37304.4|37284.4|37276.9|37256.9|101
1685619900000|2023-06-01 11:45:00|37277.9|37257.9|37275.9|37255.9|37280.4|37260.4|37261.9|37241.9|129
1685620200000|2023-06-01 11:50:00|37276.9|37256.9|37280.5|37260.5|37286.9|37266.9|37261.5|37241.5|146
1685620500000|2023-06-01 11:55:00|37279.4|37259.4|37244.4|37224.4|37289.4|37269.4|37243.4|37223.4|134
1685620800000|2023-06-01 12:00:00|37246.9|37226.9|37212.4|37192.4|37266.9|37246.9|37205.5|37185.5|400
1685621100000|2023-06-01 12:05:00|37209.9|37189.9|37130.4|37110.4|37209.9|37189.9|37127.4|37107.4|563
1685621400000|2023-06-01 12:10:00|37133.9|37113.9|37082.4|37062.4|37160.4|37140.4|37078.4|37058.4|680
1685621700000|2023-06-01 12:15:00|37090|37070|37042.4|37022.4|37128.4|37108.4|37012.9|36992.9|795
1685622000000|2023-06-01 12:20:00|37041.4|37021.4|36980.4|36960.4|37041.4|37021.4|36949.3|36929.3|1138
1685622300000|2023-06-01 12:25:00|36979.4|36959.4|37000.4|36980.4|37010.4|36990.4|36962.9|36942.9|456
1685622600000|2023-06-01 12:30:00|36999.4|36979.4|37023.9|37003.9|37069.4|37049.4|36989.8|36969.8|574
1685622900000|2023-06-01 12:35:00|37022.4|37002.4|36981.9|36961.9|37023.9|37003.9|36969.4|36949.4|271
1685623200000|2023-06-01 12:40:00|36984.4|36964.4|36953.9|36933.9|36989.4|36969.4|36932.5|36912.5|367
1685623500000|2023-06-01 12:45:00|36955.4|36935.4|36935.4|36915.4|36955.4|36935.4|36922.5|36902.5|281
1685623800000|2023-06-01 12:50:00|36932.9|36912.9|36980.4|36960.4|36980.4|36960.4|36930.4|36910.4|356
1685624100000|2023-06-01 12:55:00|36979.4|36959.4|36941.9|36921.9|36984.4|36964.4|36939.9|36919.9|358
1685624400000|2023-06-01 13:00:00|36940.4|36920.4|36954|36934|36970.4|36950.4|36910.4|36890.4|862
1685624700000|2023-06-01 13:05:00|36952.9|36932.9|36941.9|36921.9|37005|36985|36911.9|36891.9|646
1685625000000|2023-06-01 13:10:00|36940.9|36920.9|36914.4|36894.4|36954.4|36934.4|36914.4|36894.4|447
1685625300000|2023-06-01 13:15:00|36915.5|36895.5|36901.9|36881.9|36924.4|36904.4|36870.5|36850.5|566
1685625600000|2023-06-01 13:20:00|36900.5|36880.5|36902|36882|36916.5|36896.5|36880.5|36860.5|410
1685625900000|2023-06-01 13:25:00|36908.4|36888.4|36933.4|36913.4|36943.4|36923.4|36908.4|36888.4|583
1685626200000|2023-06-01 13:30:00|36932.4|36912.4|37011|36991|37017.4|36997.4|36917.4|36897.4|762
1685626500000|2023-06-01 13:35:00|37009.9|36989.9|37065.5|37045.5|37076.4|37056.4|37003.5|36983.5|631
1685626800000|2023-06-01 13:40:00|37064.5|37044.5|36993|36973|37070.5|37050.5|36987.4|36967.4|416
1685627100000|2023-06-01 13:45:00|36992.6|36972.6|37010.5|36990.5|37043|37023|36989.5|36969.5|371
1685627400000|2023-06-01 13:50:00|37011.6|36991.6|36997.6|36977.6|37029.1|37009.1|36983.6|36963.6|351
1685627700000|2023-06-01 13:55:00|37000.1|36980.1|36991.6|36971.6|37010.1|36990.1|36975.1|36955.1|282
1685628000000|2023-06-01 14:00:00|36993|36973|37041.6|37021.6|37105.1|37085.1|36993|36973|842
1685628300000|2023-06-01 14:05:00|37040.6|37020.6|36990.6|36970.6|37040.6|37020.6|36943.1|36923.1|591
1685628600000|2023-06-01 14:10:00|36993.1|36973.1|36985.6|36965.6|37019.5|36999.5|36972|36952|384
1685628900000|2023-06-01 14:15:00|36984.5|36964.5|36997.1|36977.1|37000.6|36980.6|36958.5|36938.5|398
1685629200000|2023-06-01 14:20:00|36998.5|36978.5|37005.6|36985.6|37009.6|36989.6|36955.6|36935.6|373
1685629500000|2023-06-01 14:25:00|37003.1|36983.1|36983.6|36963.6|37028.1|37008.1|36979.6|36959.6|431
1685629800000|2023-06-01 14:30:00|36980|36960|37045.6|37025.6|37049.6|37029.6|36964.6|36944.6|707
1685630100000|2023-06-01 14:35:00|37049.6|37029.6|37037.1|37017.1|37059.6|37039.6|37013.6|36993.6|234
1685630400000|2023-06-01 14:40:00|37035.6|37015.6|37107.7|37087.7|37132.7|37112.7|37033.1|37013.1|1064
1685630700000|2023-06-01 14:45:00|37109.1|37089.1|37080.6|37060.6|37116.2|37096.2|37055.6|37035.6|562
1685631000000|2023-06-01 14:50:00|37079.6|37059.6|37115.2|37095.2|37153.7|37133.7|37056.7|37036.7|697
1685631300000|2023-06-01 14:55:00|37113.7|37093.7|37109.2|37089.2|37127.7|37107.7|37092.7|37072.7|438
1685631600000|2023-06-01 15:00:00|37111.2|37091.2|37109.2|37089.2|37122.7|37102.7|37083.2|37063.2|348
1685631900000|2023-06-01 15:05:00|37112.7|37092.7|37146.2|37126.2|37150.2|37130.2|37093.2|37073.2|385
1685632200000|2023-06-01 15:10:00|37147.7|37127.7|37169.2|37149.2|37177.7|37157.7|37124.2|37104.2|445
1685632500000|2023-06-01 15:15:00|37167.7|37147.7|37172.7|37152.7|37178.7|37158.7|37146.2|37126.2|378
1685632800000|2023-06-01 15:20:00|37171.2|37151.2|37167.3|37147.3|37181.3|37161.3|37151.7|37131.7|351
1685633100000|2023-06-01 15:25:00|37168.8|37148.8|37160.2|37140.2|37187.7|37167.7|37156.7|37136.7|335
1685633400000|2023-06-01 15:30:00|37161.3|37141.3|37228.3|37208.3|37237.3|37217.3|37159.2|37139.2|617
1685633700000|2023-06-01 15:35:00|37231.8|37211.8|37286.3|37266.3|37298.9|37278.9|37222.3|37202.3|1073
1685634000000|2023-06-01 15:40:00|37289.8|37269.8|37324.8|37304.8|37354.8|37334.8|37283.8|37263.8|1190
1685634300000|2023-06-01 15:45:00|37329.8|37309.8|37302.8|37282.8|37343.8|37323.8|37300.3|37280.3|569
1685634600000|2023-06-01 15:50:00|37304.3|37284.3|37334.3|37314.3|37363.8|37343.8|37302.8|37282.8|593
1685634900000|2023-06-01 15:55:00|37332.2|37312.2|37302.8|37282.8|37343.8|37323.8|37297.8|37277.8|370
1685635200000|2023-06-01 16:00:00|37305.3|37285.3|37302.8|37282.8|37328.8|37308.8|37297.8|37277.8|341
1685635500000|2023-06-01 16:05:00|37303.8|37283.8|37317.8|37297.8|37332.8|37312.8|37295.8|37275.8|360
1685635800000|2023-06-01 16:10:00|37314.9|37294.9|37327.8|37307.8|37331.3|37311.3|37305.3|37285.3|212
1685636100000|2023-06-01 16:15:00|37326.8|37306.8|37329.3|37309.3|37341.8|37321.8|37317.8|37297.8|329
1685636400000|2023-06-01 16:20:00|37325.3|37305.3|37275.8|37255.8|37325.8|37305.8|37269.8|37249.8|358
1685636700000|2023-06-01 16:25:00|37277.3|37257.3|37277.8|37257.8|37299.8|37279.8|37269.3|37249.3|367
1685637000000|2023-06-01 16:30:00|37278.9|37258.9|37264.8|37244.8|37287.9|37267.9|37264.3|37244.3|259
1685637300000|2023-06-01 16:35:00|37263.3|37243.3|37230.8|37210.8|37269.8|37249.8|37225.8|37205.8|450
1685637600000|2023-06-01 16:40:00|37229.8|37209.8|37208.8|37188.8|37240.8|37220.8|37207.3|37187.3|611
1685637900000|2023-06-01 16:45:00|37207.3|37187.3|37211.3|37191.3|37211.3|37191.3|37187.8|37167.8|615
1685638200000|2023-06-01 16:50:00|37210.3|37190.3|37222.8|37202.8|37231.3|37211.3|37205.3|37185.3|355
1685638500000|2023-06-01 16:55:00|37223.8|37203.8|37208.8|37188.8|37223.8|37203.8|37205.3|37185.3|1114
1685638800000|2023-06-01 17:00:00|37207.3|37187.3|37203.4|37183.4|37207.3|37187.3|37190.9|37170.9|437
1685639100000|2023-06-01 17:05:00|37200.9|37180.9|37215.9|37195.9|37224.9|37204.9|37200.9|37180.9|180
1685639400000|2023-06-01 17:10:00|37218.4|37198.4|37240.9|37220.9|37240.9|37220.9|37215.9|37195.9|138
1685639700000|2023-06-01 17:15:00|37239.9|37219.9|37227.9|37207.9|37240.9|37220.9|37225.9|37205.9|295
1685640000000|2023-06-01 17:20:00|37226.9|37206.9|37242.9|37222.9|37242.9|37222.9|37222.9|37202.9|190
1685640300000|2023-06-01 17:25:00|37240.4|37220.4|37260.4|37240.4|37262.9|37242.9|37235.4|37215.4|159
1685640600000|2023-06-01 17:30:00|37259|37239|37263|37243|37264|37244|37243|37223|143
1685640900000|2023-06-01 17:35:00|37261.5|37241.5|37251.5|37231.5|37268|37248|37248|37228|131
1685641200000|2023-06-01 17:40:00|37249|37229|37241.5|37221.5|37251.5|37231.5|37241.5|37221.5|98
1685641500000|2023-06-01 17:45:00|37240.5|37220.5|37234|37214|37246.5|37226.5|37231.5|37211.5|86
1685641800000|2023-06-01 17:50:00|37235.5|37215.5|37233|37213|37236.5|37216.5|37228|37208|75
1685642100000|2023-06-01 17:55:00|37234|37214|37254|37234|37254|37234|37234|37214|212
1685642400000|2023-06-01 18:00:00|37253|37233|37256|37236|37261|37241|37251|37231|66
1685642700000|2023-06-01 18:05:00|37254.5|37234.5|37247|37227|37260|37240|37246|37226|29
1685643000000|2023-06-01 18:10:00|37246|37226|37222|37202|37246|37226|37220.5|37200.5|50
1685643300000|2023-06-01 18:15:00|37223|37203|37216.6|37196.6|37236|37216|37216.6|37196.6|39
1685643600000|2023-06-01 18:20:00|37218|37198|37214.5|37194.5|37222|37202|37212|37192|22
1685643900000|2023-06-01 18:25:00|37212|37192|37212|37192|37218.5|37198.5|37206.6|37186.6|43
1685644200000|2023-06-01 18:30:00|37213.1|37193.1|37210.6|37190.6|37218.1|37198.1|37209.5|37189.5|37
1685644500000|2023-06-01 18:35:00|37209.5|37189.5|37200.6|37180.6|37209.5|37189.5|37200.6|37180.6|33
1685644800000|2023-06-01 18:40:00|37202.1|37182.1|37203.5|37183.5|37209.6|37189.6|37200.6|37180.6|31
1685645100000|2023-06-01 18:45:00|37202.5|37182.5|37193.1|37173.1|37203.5|37183.5|37190.6|37170.6|38
1685645400000|2023-06-01 18:50:00|37194.1|37174.1|37189.1|37169.1|37198.1|37178.1|37188.1|37168.1|37
1685645700000|2023-06-01 18:55:00|37188.1|37168.1|37188.1|37168.1|37189.6|37169.6|37181.6|37161.6|51
1685646000000|2023-06-01 19:00:00|37189.6|37169.6|37202.1|37182.1|37202.1|37182.1|37189.6|37169.6|34
1685646300000|2023-06-01 19:05:00|37203.1|37183.1|37194.6|37174.6|37204.1|37184.1|37194.6|37174.6|35
1685646600000|2023-06-01 19:10:00|37193.6|37173.6|37194.6|37174.6|37197.1|37177.1|37188.6|37168.6|22
1685646900000|2023-06-01 19:15:00|37193.1|37173.1|37183.1|37163.1|37199.6|37179.6|37178.1|37158.1|53
1685647200000|2023-06-01 19:20:00|37184.2|37164.2|37204.6|37184.6|37204.6|37184.6|37184.2|37164.2|61
1685647500000|2023-06-01 19:25:00|37206.7|37186.7|37236.7|37216.7|37243.2|37223.2|37206.7|37186.7|194
1685647800000|2023-06-01 19:30:00|37235.7|37215.7|37209.2|37189.2|37244.6|37224.6|37209.2|37189.2|249
1685648100000|2023-06-01 19:35:00|37208.2|37188.2|37189.2|37169.2|37208.2|37188.2|37188.2|37168.2|77
1685648400000|2023-06-01 19:40:00|37188.2|37168.2|37189.2|37169.2|37198.2|37178.2|37188.2|37168.2|37
1685648700000|2023-06-01 19:45:00|37188.2|37168.2|37183.2|37163.2|37197.7|37177.7|37180.7|37160.7|129
1685649000000|2023-06-01 19:50:00|37181.7|37161.7|37175.7|37155.7|37184.2|37164.2|37173.2|37153.2|35
1685649300000|2023-06-01 19:55:00|37178.2|37158.2|37181.7|37161.7|37181.7|37161.7|37169.2|37149.2|89
1685649600000|2023-06-01 20:00:00|37180.7|37160.7|37201.7|37181.7|37201.7|37181.7|37179.2|37159.2|44
1685649900000|2023-06-01 20:05:00|37203.2|37183.2|37194.2|37174.2|37204.2|37184.2|37191.7|37171.7|17
1685650200000|2023-06-01 20:10:00|37193.2|37173.2|37193.2|37173.2|37198.2|37178.2|37191.7|37171.7|32
1685650500000|2023-06-01 20:15:00|37191.7|37171.7|37204.3|37184.3|37204.3|37184.3|37191.7|37171.7|59
1685650800000|2023-06-01 20:20:00|37205.3|37185.3|37206.8|37186.8|37210.7|37190.7|37205.3|37185.3|16
1685651100000|2023-06-01 20:25:00|37209.3|37189.3|37201.8|37181.8|37209.3|37189.3|37201.8|37181.8|24
1685651400000|2023-06-01 20:30:00|37200.8|37180.8|37209.3|37189.3|37209.3|37189.3|37200.8|37180.8|18
1685651700000|2023-06-01 20:35:00|37210.8|37190.8|37224.3|37204.3|37224.3|37204.3|37210.8|37190.8|44
1685652000000|2023-06-01 20:40:00|37223.3|37203.3|37229.3|37209.3|37229.3|37209.3|37221.8|37201.8|33
1685652300000|2023-06-01 20:45:00|37224.3|37204.3|37226.8|37206.8|37227.8|37207.8|37219.3|37199.3|55
1685652600000|2023-06-01 20:50:00|37227.8|37207.8|37229.3|37209.3|37233.3|37213.3|37226.8|37206.8|37
1685652900000|2023-06-01 20:55:00|37228.3|37208.3|37225.8|37205.8|37235.8|37215.8|37225.8|37205.8|39
1685656800000|2023-06-01 22:00:00|37223.9|37203.9|37216.9|37196.9|37240.9|37220.9|37209.4|37189.4|69
1685657100000|2023-06-01 22:05:00|37219.4|37199.4|37220.4|37200.4|37227.9|37207.9|37215.4|37195.4|55
1685657400000|2023-06-01 22:10:00|37217.9|37197.9|37220.5|37200.5|37224|37204|37217.9|37197.9|24
1685657700000|2023-06-01 22:15:00|37219.4|37199.4|37213|37193|37223|37203|37213|37193|18
1685658000000|2023-06-01 22:20:00|37212|37192|37205.5|37185.5|37213|37193|37205.5|37185.5|8
1685658300000|2023-06-01 22:25:00|37204.5|37184.5|37209.5|37189.5|37209.5|37189.5|37203|37183|8
1685658600000|2023-06-01 22:30:00|37208.5|37188.5|37193|37173|37208.5|37188.5|37193|37173|24
1685658900000|2023-06-01 22:35:00|37194.5|37174.5|37198|37178|37198|37178|37193|37173|5
1685659200000|2023-06-01 22:40:00|37195.5|37175.5|37189.5|37169.5|37195.5|37175.5|37189|37169|6
1685659500000|2023-06-01 22:45:00|37190.5|37170.5|37190.5|37170.5|37190.5|37170.5|37185.5|37165.5|7
1685659800000|2023-06-01 22:50:00|37189.5|37169.5|37189.5|37169.5|37190.5|37170.5|37188|37168|8
1685660100000|2023-06-01 22:55:00|37190.5|37170.5|37198|37178|37199.5|37179.5|37189.5|37169.5|12
1685660400000|2023-06-01 23:00:00|37195.5|37175.5|37180.5|37160.5|37195.5|37175.5|37178|37158|44
1685660700000|2023-06-01 23:05:00|37178|37158|37185.5|37165.5|37185.5|37165.5|37178|37158|38
1685661000000|2023-06-01 23:10:00|37186.6|37166.6|37188.1|37168.1|37188.1|37168.1|37185.5|37165.5|5
1685661300000|2023-06-01 23:15:00|37190.6|37170.6|37185.6|37165.6|37190.6|37170.6|37185.6|37165.6|6
1685661600000|2023-06-01 23:20:00|37184.6|37164.6|37185.6|37165.6|37185.6|37165.6|37183.1|37163.1|2
1685661900000|2023-06-01 23:25:00|37184.6|37164.6|37181.6|37161.6|37185.6|37165.6|37180.6|37160.6|14
1685662200000|2023-06-01 23:30:00|37183.1|37163.1|37188.1|37168.1|37188.1|37168.1|37180.6|37160.6|14
1685662500000|2023-06-01 23:35:00|37185.6|37165.6|37190.6|37170.6|37190.6|37170.6|37185.6|37165.6|7
1685662800000|2023-06-01 23:40:00|37193.1|37173.1|37198.1|37178.1|37198.1|37178.1|37193.1|37173.1|9
1685663100000|2023-06-01 23:45:00|37199.6|37179.6|37205.6|37185.6|37205.6|37185.6|37199.6|37179.6|8
1685663400000|2023-06-01 23:50:00|37204.6|37184.6|37200.6|37180.6|37205.6|37185.6|37200.6|37180.6|15
1685663700000|2023-06-01 23:55:00|37204.6|37184.6|37179.6|37159.6|37209.6|37189.6|37179.6|37159.6|32
1685577600000|2023-06-01 00:00:00|36816.2|36796.2|36816.2|36796.2|36826.2|36806.2|36796.2|36776.2|287
1685577900000|2023-06-01 00:05:00|36813.7|36793.7|36806.2|36786.2|36816.2|36796.2|36793.7|36773.7|218
1685578200000|2023-06-01 00:10:00|36808.7|36788.7|36817.2|36797.2|36826.2|36806.2|36805.1|36785.1|85
1685578500000|2023-06-01 00:15:00|36818.7|36798.7|36799.7|36779.7|36818.7|36798.7|36796.2|36776.2|41
1685578800000|2023-06-01 00:20:00|36801.2|36781.2|36779.7|36759.7|36803.7|36783.7|36771.2|36751.2|61
1685579100000|2023-06-01 00:25:00|36780.8|36760.8|36761.2|36741.2|36782.2|36762.2|36761.2|36741.2|41
1685579400000|2023-06-01 00:30:00|36760.2|36740.2|36742.7|36722.7|36761.2|36741.2|36738.7|36718.7|129
1685579700000|2023-06-01 00:35:00|36741.2|36721.2|36727.7|36707.7|36741.2|36721.2|36723.7|36703.7|103
1685580000000|2023-06-01 00:40:00|36731.2|36711.2|36712.7|36692.7|36733.7|36713.7|36706.2|36686.2|133
1685580300000|2023-06-01 00:45:00|36713.7|36693.7|36717.7|36697.7|36727.7|36707.7|36703.7|36683.7|103
1685580600000|2023-06-01 00:50:00|36718.7|36698.7|36707.7|36687.7|36732.7|36712.7|36704.8|36684.8|141
1685580900000|2023-06-01 00:55:00|36705.6|36685.6|36675.6|36655.6|36707.7|36687.7|36675.6|36655.6|203
1685581200000|2023-06-01 01:00:00|36678.1|36658.1|36665.2|36645.2|36707.3|36687.3|36641.3|36621.3|842
1685581500000|2023-06-01 01:05:00|36666.3|36646.3|36631.3|36611.3|36693.8|36673.8|36626.3|36606.3|406
1685581800000|2023-06-01 01:10:00|36632.3|36612.3|36617.7|36597.7|36647.3|36627.3|36604.8|36584.8|337
1685582100000|2023-06-01 01:15:00|36616.3|36596.3|36593.8|36573.8|36621.3|36601.3|36561.3|36541.3|312
1685582400000|2023-06-01 01:20:00|36594.8|36574.8|36591.7|36571.7|36604.2|36584.2|36584.2|36564.2|223
1685582700000|2023-06-01 01:25:00|36592.8|36572.8|36640.3|36620.3|36657.1|36637.1|36591.7|36571.7|313
1685583000000|2023-06-01 01:30:00|36639.2|36619.2|36613.2|36593.2|36651.7|36631.7|36595.3|36575.3|255
1685583300000|2023-06-01 01:35:00|36614.2|36594.2|36569.2|36549.2|36614.2|36594.2|36569.2|36549.2|221
1685583600000|2023-06-01 01:40:00|36568.2|36548.2|36579.2|36559.2|36589.2|36569.2|36550.7|36530.7|199
1685583900000|2023-06-01 01:45:00|36580.3|36560.3|36744.3|36724.3|36754.3|36734.3|36564.2|36544.2|840
1685584200000|2023-06-01 01:50:00|36743.2|36723.2|36897.8|36877.8|36897.8|36877.8|36724.3|36704.3|738
1685584500000|2023-06-01 01:55:00|36898.9|36878.9|36978.2|36958.2|36999.3|36979.3|36878.2|36858.2|870
1685584800000|2023-06-01 02:00:00|36974.3|36954.3|37011.8|36991.8|37026.8|37006.8|36924.3|36904.3|649
1685585100000|2023-06-01 02:05:00|37010.7|36990.7|36952.8|36932.8|37010.7|36990.7|36914.3|36894.3|394
1685585400000|2023-06-01 02:10:00|36953.9|36933.9|36984.3|36964.3|37001.8|36981.8|36944.3|36924.3|284
1685585700000|2023-06-01 02:15:00|36979.3|36959.3|36931.8|36911.8|36986.8|36966.8|36931.8|36911.8|142
1685586000000|2023-06-01 02:20:00|36929.3|36909.3|36931.8|36911.8|36941.8|36921.8|36909.3|36889.3|108
1685586300000|2023-06-01 02:25:00|36934.3|36914.3|36939.3|36919.3|36944.3|36924.3|36921.8|36901.8|57
1685586600000|2023-06-01 02:30:00|36941.8|36921.8|37029.3|37009.3|37044.3|37024.3|36941.8|36921.8|421
1685586900000|2023-06-01 02:35:00|37030.4|37010.4|37058.3|37038.3|37099.3|37079.3|37029.3|37009.3|445
1685587200000|2023-06-01 02:40:00|37059.3|37039.3|37074.4|37054.4|37074.4|37054.4|37009.3|36989.3|280
1685587500000|2023-06-01 02:45:00|37075.4|37055.4|37049.4|37029.4|37098.3|37078.3|37044.4|37024.4|486
1685587800000|2023-06-01 02:50:00|37053.3|37033.3|37035.4|37015.4|37059.4|37039.4|37009.4|36989.4|236
1685588100000|2023-06-01 02:55:00|37036.9|37016.9|37011.9|36991.9|37041.9|37021.9|37011.9|36991.9|143
1685588400000|2023-06-01 03:00:00|37010.8|36990.8|37006.9|36986.9|37023.3|37003.3|36984.4|36964.4|188
1685588700000|2023-06-01 03:05:00|37005.8|36985.8|37045.4|37025.4|37055.9|37035.9|36991.9|36971.9|154
1685589000000|2023-06-01 03:10:00|37046.9|37026.9|37006.9|36986.9|37052.9|37032.9|36994.4|36974.4|196
1685589300000|2023-06-01 03:15:00|37004.4|36984.4|36986.9|36966.9|37012.9|36992.9|36965.9|36945.9|114
1685589600000|2023-06-01 03:20:00|36984.4|36964.4|37000.5|36980.5|37009.4|36989.4|36984.4|36964.4|105
1685589900000|2023-06-01 03:25:00|36996.9|36976.9|37007.4|36987.4|37021.9|37001.9|36990.5|36970.5|165
1685590200000|2023-06-01 03:30:00|37008.4|36988.4|37021.3|37001.3|37021.3|37001.3|36999.9|36979.9|96
1685590500000|2023-06-01 03:35:00|37022.4|37002.4|37017.4|36997.4|37030.9|37010.9|37011.3|36991.3|75
1685590800000|2023-06-01 03:40:00|37019.9|36999.9|37002.4|36982.4|37019.9|36999.9|36997.4|36977.4|31
1685591100000|2023-06-01 03:45:00|37001.3|36981.3|36979.9|36959.9|37002.4|36982.4|36977.4|36957.4|28
1685591400000|2023-06-01 03:50:00|36980.9|36960.9|36969.9|36949.9|36982.4|36962.4|36969.9|36949.9|23
1685591700000|2023-06-01 03:55:00|36968.9|36948.9|36972.4|36952.4|36976.4|36956.4|36964.9|36944.9|33
1685592000000|2023-06-01 04:00:00|36969.9|36949.9|36979.9|36959.9|36979.9|36959.9|36959.9|36939.9|37
1685592300000|2023-06-01 04:05:00|36981|36961|36989.9|36969.9|36994.9|36974.9|36981|36961|34
1685592600000|2023-06-01 04:10:00|36991|36971|36974.9|36954.9|36992.4|36972.4|36969.9|36949.9|35
1685592900000|2023-06-01 04:15:00|36977.4|36957.4|36982.4|36962.4|36984.9|36964.9|36967.4|36947.4|54
1685593200000|2023-06-01 04:20:00|36983.5|36963.5|36980|36960|36987.4|36967.4|36974.9|36954.9|26
1685593500000|2023-06-01 04:25:00|36981|36961|36990|36970|36995|36975|36980|36960|19
1685593800000|2023-06-01 04:30:00|36991|36971|36977.5|36957.5|36993.5|36973.5|36977.5|36957.5|23
1685594100000|2023-06-01 04:35:00|36976.4|36956.4|36970|36950|36985|36965|36963.5|36943.5|39
1685594400000|2023-06-01 04:40:00|36967.5|36947.5|36962.5|36942.5|36972.5|36952.5|36960|36940|28
1685594700000|2023-06-01 04:45:00|36960|36940|36965|36945|36970|36950|36960|36940|16
1685595000000|2023-06-01 04:50:00|36964|36944|36957.5|36937.5|36967.5|36947.5|36955|36935|41
1685595300000|2023-06-01 04:55:00|36956.5|36936.5|36940|36920|36956.5|36936.5|36937.5|36917.5|81
1685595600000|2023-06-01 05:00:00|36941.1|36921.1|36965|36945|36966.1|36946.1|36936.1|36916.1|59
1685595900000|2023-06-01 05:05:00|36962.5|36942.5|36970|36950|36970|36950|36950|36930|30
1685596200000|2023-06-01 05:10:00|36972.5|36952.5|36968|36948|36982.5|36962.5|36956.1|36936.1|70
1685596500000|2023-06-01 05:15:00|36966.5|36946.5|36965.1|36945.1|36975|36955|36960|36940|52
1685596800000|2023-06-01 05:20:00|36967.6|36947.6|36972.6|36952.6|36995.1|36975.1|36965.1|36945.1|53
1685597100000|2023-06-01 05:25:00|36970.1|36950.1|36970.1|36950.1|36973.6|36953.6|36957.6|36937.6|57
1685597400000|2023-06-01 05:30:00|36972.6|36952.6|36927.6|36907.6|36985.1|36965.1|36925.1|36905.1|171
1685597700000|2023-06-01 05:35:00|36926.5|36906.5|36952.6|36932.6|36953.6|36933.6|36886.5|36866.5|278
1685598000000|2023-06-01 05:40:00|36955.1|36935.1|36917.2|36897.2|36976.6|36956.6|36917.2|36897.2|100
1685598300000|2023-06-01 05:45:00|36918.2|36898.2|36957.2|36937.2|36959.7|36939.7|36912.2|36892.2|136
1685598600000|2023-06-01 05:50:00|36956.1|36936.1|36987.2|36967.2|36992.2|36972.2|36942.2|36922.2|129
1685598900000|2023-06-01 05:55:00|36988.7|36968.7|36983.7|36963.7|36992.2|36972.2|36969.7|36949.7|134
1685599200000|2023-06-01 06:00:00|36982.6|36962.6|37014.7|36994.7|37021.8|37001.8|36954.7|36934.7|235
1685599500000|2023-06-01 06:05:00|37013.7|36993.7|37013.3|36993.3|37034.7|37014.7|36999.7|36979.7|187
1685599800000|2023-06-01 06:10:00|37014.7|36994.7|36987.2|36967.2|37019.7|36999.7|36977.2|36957.2|133
1685600100000|2023-06-01 06:15:00|36988.3|36968.3|36977.2|36957.2|36992.2|36972.2|36957.2|36937.2|128
1685600400000|2023-06-01 06:20:00|36975.8|36955.8|36939.7|36919.7|36979.7|36959.7|36934.7|36914.7|113
1685600700000|2023-06-01 06:25:00|36938.7|36918.7|36974.8|36954.8|36979.8|36959.8|36934.7|36914.7|88
1685601000000|2023-06-01 06:30:00|36973.7|36953.7|36942.3|36922.3|36987.3|36967.3|36934.8|36914.8|88
1685601300000|2023-06-01 06:35:00|36943.7|36923.7|36982.3|36962.3|36984.8|36964.8|36943.3|36923.3|82
1685601600000|2023-06-01 06:40:00|36979.8|36959.8|37031.8|37011.8|37041.8|37021.8|36963.7|36943.7|511
1685601900000|2023-06-01 06:45:00|37032.9|37012.9|37026.9|37006.9|37041.9|37021.9|37007.9|36987.9|251
1685602200000|2023-06-01 06:50:00|37028.3|37008.3|37041.3|37021.3|37068.8|37048.8|37013.9|36993.9|462
1685602500000|2023-06-01 06:55:00|37038.8|37018.8|37056.3|37036.3|37061.3|37041.3|37011.3|36991.3|400
1685602800000|2023-06-01 07:00:00|37052.7|37032.7|37039.8|37019.8|37127.7|37107.7|37034.8|37014.8|641
1685603100000|2023-06-01 07:05:00|37037.3|37017.3|36974.4|36954.4|37044.8|37024.8|36969.8|36949.8|371
1685603400000|2023-06-01 07:10:00|36975.4|36955.4|37061.9|37041.9|37066.9|37046.9|36971.9|36951.9|291
1685603700000|2023-06-01 07:15:00|37064.4|37044.4|37069.4|37049.4|37092.9|37072.9|37064.4|37044.4|278
1685604000000|2023-06-01 07:20:00|37066.9|37046.9|37092.5|37072.5|37149|37129|37066.9|37046.9|470
1685604300000|2023-06-01 07:25:00|37091.5|37071.5|37081.5|37061.5|37141.5|37121.5|37081.5|37061.5|193
1685604600000|2023-06-01 07:30:00|37083.6|37063.6|37065|37045|37114|37094|37065|37045|129
1685604900000|2023-06-01 07:35:00|37064|37044|37025.5|37005.5|37082.5|37062.5|37025.5|37005.5|144
1685605200000|2023-06-01 07:40:00|37024|37004|37036.5|37016.5|37036.5|37016.5|37009|36989|252
1685605500000|2023-06-01 07:45:00|37035.5|37015.5|37084|37064|37111.5|37091.5|37024|37004|246
1685605800000|2023-06-01 07:50:00|37081.5|37061.5|37074|37054|37099|37079|37060.5|37040.5|89
1685606100000|2023-06-01 07:55:00|37076.5|37056.5|37091.5|37071.5|37097.6|37077.6|37066.5|37046.5|167
1685606400000|2023-06-01 08:00:00|37089|37069|37039.1|37019.1|37103|37083|37039.1|37019.1|350
1685606700000|2023-06-01 08:05:00|37041.6|37021.6|37007.6|36987.6|37062.6|37042.6|36996.6|36976.6|276
1685607000000|2023-06-01 08:10:00|37008.6|36988.6|37031.6|37011.6|37065.1|37045.1|37007.6|36987.6|182
1685607300000|2023-06-01 08:15:00|37029.1|37009.1|37029.1|37009.1|37034.1|37014.1|37008|36988|155
1685607600000|2023-06-01 08:20:00|37025.1|37005.1|37004.1|36984.1|37033|37013|37001.6|36981.6|117
1685607900000|2023-06-01 08:25:00|37000.6|36980.6|37020.1|37000.1|37024.1|37004.1|36998.1|36978.1|178
1685608200000|2023-06-01 08:30:00|37021.6|37001.6|37001.6|36981.6|37026.6|37006.6|36999.1|36979.1|90
1685608500000|2023-06-01 08:35:00|37000.6|36980.6|37002.6|36982.6|37026.6|37006.6|36979.1|36959.1|131
1685608800000|2023-06-01 08:40:00|37001.6|36981.6|36991.6|36971.6|37015.1|36995.1|36989.1|36969.1|74
1685609100000|2023-06-01 08:45:00|36990.6|36970.6|37049.1|37029.1|37049.1|37029.1|36986.6|36966.6|202
1685609400000|2023-06-01 08:50:00|37048.1|37028.1|37047.7|37027.7|37070.6|37050.6|37046.6|37026.6|170
1685609700000|2023-06-01 08:55:00|37046.6|37026.6|37071.2|37051.2|37071.2|37051.2|37044.1|37024.1|110
1685610000000|2023-06-01 09:00:00|37072.2|37052.2|37089.1|37069.1|37101.6|37081.6|37072.2|37052.2|183
1685610300000|2023-06-01 09:05:00|37090.2|37070.2|37131.7|37111.7|37134.2|37114.2|37076.7|37056.7|213
1685610600000|2023-06-01 09:10:00|37130.6|37110.6|37106.7|37086.7|37131.7|37111.7|37088.1|37068.1|185
1685610900000|2023-06-01 09:15:00|37105.6|37085.6|37099.2|37079.2|37114.2|37094.2|37080.2|37060.2|162
1685611200000|2023-06-01 09:20:00|37098.1|37078.1|37109.2|37089.2|37119.2|37099.2|37094.2|37074.2|118
1685611500000|2023-06-01 09:25:00|37106.7|37086.7|37134.2|37114.2|37134.2|37114.2|37106.7|37086.7|106
1685611800000|2023-06-01 09:30:00|37135.7|37115.7|37155.2|37135.2|37165.7|37145.7|37131.7|37111.7|318
1685612100000|2023-06-01 09:35:00|37157.7|37137.7|37231.3|37211.3|37231.3|37211.3|37157.7|37137.7|449
1685612400000|2023-06-01 09:40:00|37232.3|37212.3|37371.3|37351.3|37374.8|37354.8|37231.3|37211.3|1057
1685612700000|2023-06-01 09:45:00|37373.8|37353.8|37371.3|37351.3|37403.8|37383.8|37352.3|37332.3|680
1685613000000|2023-06-01 09:50:00|37372.3|37352.3|37381.3|37361.3|37386.3|37366.3|37342.3|37322.3|406
1685613300000|2023-06-01 09:55:00|37383.8|37363.8|37376.3|37356.3|37389.8|37369.8|37348.8|37328.8|385
1685613600000|2023-06-01 10:00:00|37377.3|37357.3|37356.3|37336.3|37394.8|37374.8|37356.3|37336.3|387
1685613900000|2023-06-01 10:05:00|37355.3|37335.3|37360.3|37340.3|37368.8|37348.8|37328.8|37308.8|304
1685614200000|2023-06-01 10:10:00|37358.8|37338.8|37361.3|37341.3|37376.3|37356.3|37351.3|37331.3|334
1685614500000|2023-06-01 10:15:00|37360.3|37340.3|37376.3|37356.3|37385.3|37365.3|37356.3|37336.3|270
1685614800000|2023-06-01 10:20:00|37377.4|37357.4|37392.4|37372.4|37406.3|37386.3|37372.4|37352.4|201
1685615100000|2023-06-01 10:25:00|37393.8|37373.8|37375.3|37355.3|37406.3|37386.3|37368.8|37348.8|193
1685615400000|2023-06-01 10:30:00|37376.3|37356.3|37345.3|37325.3|37393.9|37373.9|37333.9|37313.9|217
1685615700000|2023-06-01 10:35:00|37346.4|37326.4|37335.3|37315.3|37355.3|37335.3|37329.3|37309.3|231
1685616000000|2023-06-01 10:40:00|37334.3|37314.3|37329.3|37309.3|37349.3|37329.3|37324.3|37304.3|314
1685616300000|2023-06-01 10:45:00|37330.8|37310.8|37355.4|37335.4|37357.8|37337.8|37325.8|37305.8|202
1685616600000|2023-06-01 10:50:00|37354.9|37334.9|37331.4|37311.4|37357.4|37337.4|37311.4|37291.4|183
1685616900000|2023-06-01 10:55:00|37332.9|37312.9|37327.4|37307.4|37342.4|37322.4|37323.9|37303.9|127
1685617200000|2023-06-01 11:00:00|37328.9|37308.9|37326.4|37306.4|37348.9|37328.9|37324.9|37304.9|109
1685617500000|2023-06-01 11:05:00|37328.9|37308.9|37335.4|37315.4|37341.4|37321.4|37326.4|37306.4|102
1685617800000|2023-06-01 11:10:00|37334.4|37314.4|37326.4|37306.4|37341.4|37321.4|37321.4|37301.4|143
1685618100000|2023-06-01 11:15:00|37324.9|37304.9|37261.4|37241.4|37324.9|37304.9|37261.4|37241.4|389
1685618400000|2023-06-01 11:20:00|37265|37245|37231.4|37211.4|37266.4|37246.4|37212.9|37192.9|277
1685618700000|2023-06-01 11:25:00|37228.9|37208.9|37231.9|37211.9|37242.9|37222.9|37214.4|37194.4|169
1685619000000|2023-06-01 11:30:00|37232.9|37212.9|37279|37259|37306.9|37286.9|37231.9|37211.9|374
1685619300000|2023-06-01 11:35:00|37280|37260|37285.4|37265.4|37301.5|37281.5|37274|37254|294
1685619600000|2023-06-01 11:40:00|37286.5|37266.5|37276.9|37256.9|37304.4|37284.4|37276.9|37256.9|101
1685619900000|2023-06-01 11:45:00|37277.9|37257.9|37275.9|37255.9|37280.4|37260.4|37261.9|37241.9|129
1685620200000|2023-06-01 11:50:00|37276.9|37256.9|37280.5|37260.5|37286.9|37266.9|37261.5|37241.5|146
1685620500000|2023-06-01 11:55:00|37279.4|37259.4|37244.4|37224.4|37289.4|37269.4|37243.4|37223.4|134
1685620800000|2023-06-01 12:00:00|37246.9|37226.9|37212.4|37192.4|37266.9|37246.9|37205.5|37185.5|400
1685621100000|2023-06-01 12:05:00|37209.9|37189.9|37130.4|37110.4|37209.9|37189.9|37127.4|37107.4|563
1685621400000|2023-06-01 12:10:00|37133.9|37113.9|37082.4|37062.4|37160.4|37140.4|37078.4|37058.4|680
1685621700000|2023-06-01 12:15:00|37090|37070|37042.4|37022.4|37128.4|37108.4|37012.9|36992.9|795
1685622000000|2023-06-01 12:20:00|37041.4|37021.4|36980.4|36960.4|37041.4|37021.4|36949.3|36929.3|1138
1685622300000|2023-06-01 12:25:00|36979.4|36959.4|37000.4|36980.4|37010.4|36990.4|36962.9|36942.9|456
1685622600000|2023-06-01 12:30:00|36999.4|36979.4|37023.9|37003.9|37069.4|37049.4|36989.8|36969.8|574
1685622900000|2023-06-01 12:35:00|37022.4|37002.4|36981.9|36961.9|37023.9|37003.9|36969.4|36949.4|271
1685623200000|2023-06-01 12:40:00|36984.4|36964.4|36953.9|36933.9|36989.4|36969.4|36932.5|36912.5|367
1685623500000|2023-06-01 12:45:00|36955.4|36935.4|36935.4|36915.4|36955.4|36935.4|36922.5|36902.5|281
1685623800000|2023-06-01 12:50:00|36932.9|36912.9|36980.4|36960.4|36980.4|36960.4|36930.4|36910.4|356
1685624100000|2023-06-01 12:55:00|36979.4|36959.4|36941.9|36921.9|36984.4|36964.4|36939.9|36919.9|358
1685624400000|2023-06-01 13:00:00|36940.4|36920.4|36954|36934|36970.4|36950.4|36910.4|36890.4|862
1685624700000|2023-06-01 13:05:00|36952.9|36932.9|36941.9|36921.9|37005|36985|36911.9|36891.9|646
1685625000000|2023-06-01 13:10:00|36940.9|36920.9|36914.4|36894.4|36954.4|36934.4|36914.4|36894.4|447
1685625300000|2023-06-01 13:15:00|36915.5|36895.5|36901.9|36881.9|36924.4|36904.4|36870.5|36850.5|566
1685625600000|2023-06-01 13:20:00|36900.5|36880.5|36902|36882|36916.5|36896.5|36880.5|36860.5|410
1685625900000|2023-06-01 13:25:00|36908.4|36888.4|36933.4|36913.4|36943.4|36923.4|36908.4|36888.4|583
1685626200000|2023-06-01 13:30:00|36932.4|36912.4|37011|36991|37017.4|36997.4|36917.4|36897.4|762
1685626500000|2023-06-01 13:35:00|37009.9|36989.9|37065.5|37045.5|37076.4|37056.4|37003.5|36983.5|631
1685626800000|2023-06-01 13:40:00|37064.5|37044.5|36993|36973|37070.5|37050.5|36987.4|36967.4|416
1685627100000|2023-06-01 13:45:00|36992.6|36972.6|37010.5|36990.5|37043|37023|36989.5|36969.5|371
1685627400000|2023-06-01 13:50:00|37011.6|36991.6|36997.6|36977.6|37029.1|37009.1|36983.6|36963.6|351
1685627700000|2023-06-01 13:55:00|37000.1|36980.1|36991.6|36971.6|37010.1|36990.1|36975.1|36955.1|282
1685628000000|2023-06-01 14:00:00|36993|36973|37041.6|37021.6|37105.1|37085.1|36993|36973|842
1685628300000|2023-06-01 14:05:00|37040.6|37020.6|36990.6|36970.6|37040.6|37020.6|36943.1|36923.1|591
1685628600000|2023-06-01 14:10:00|36993.1|36973.1|36985.6|36965.6|37019.5|36999.5|36972|36952|384
1685628900000|2023-06-01 14:15:00|36984.5|36964.5|36997.1|36977.1|37000.6|36980.6|36958.5|36938.5|398
1685629200000|2023-06-01 14:20:00|36998.5|36978.5|37005.6|36985.6|37009.6|36989.6|36955.6|36935.6|373
1685629500000|2023-06-01 14:25:00|37003.1|36983.1|36983.6|36963.6|37028.1|37008.1|36979.6|36959.6|431
1685629800000|2023-06-01 14:30:00|36980|36960|37045.6|37025.6|37049.6|37029.6|36964.6|36944.6|707
1685630100000|2023-06-01 14:35:00|37049.6|37029.6|37037.1|37017.1|37059.6|37039.6|37013.6|36993.6|234
1685630400000|2023-06-01 14:40:00|37035.6|37015.6|37107.7|37087.7|37132.7|37112.7|37033.1|37013.1|1064
1685630700000|2023-06-01 14:45:00|37109.1|37089.1|37080.6|37060.6|37116.2|37096.2|37055.6|37035.6|562
1685631000000|2023-06-01 14:50:00|37079.6|37059.6|37115.2|37095.2|37153.7|37133.7|37056.7|37036.7|697
1685631300000|2023-06-01 14:55:00|37113.7|37093.7|37109.2|37089.2|37127.7|37107.7|37092.7|37072.7|438
1685631600000|2023-06-01 15:00:00|37111.2|37091.2|37109.2|37089.2|37122.7|37102.7|37083.2|37063.2|348
1685631900000|2023-06-01 15:05:00|37112.7|37092.7|37146.2|37126.2|37150.2|37130.2|37093.2|37073.2|385
1685632200000|2023-06-01 15:10:00|37147.7|37127.7|37169.2|37149.2|37177.7|37157.7|37124.2|37104.2|445
1685632500000|2023-06-01 15:15:00|37167.7|37147.7|37172.7|37152.7|37178.7|37158.7|37146.2|37126.2|378
1685632800000|2023-06-01 15:20:00|37171.2|37151.2|37167.3|37147.3|37181.3|37161.3|37151.7|37131.7|351
1685633100000|2023-06-01 15:25:00|37168.8|37148.8|37160.2|37140.2|37187.7|37167.7|37156.7|37136.7|335
1685633400000|2023-06-01 15:30:00|37161.3|37141.3|37228.3|37208.3|37237.3|37217.3|37159.2|37139.2|617
1685633700000|2023-06-01 15:35:00|37231.8|37211.8|37286.3|37266.3|37298.9|37278.9|37222.3|37202.3|1073
1685634000000|2023-06-01 15:40:00|37289.8|37269.8|37324.8|37304.8|37354.8|37334.8|37283.8|37263.8|1190
1685634300000|2023-06-01 15:45:00|37329.8|37309.8|37302.8|37282.8|37343.8|37323.8|37300.3|37280.3|569
1685634600000|2023-06-01 15:50:00|37304.3|37284.3|37334.3|37314.3|37363.8|37343.8|37302.8|37282.8|593
1685634900000|2023-06-01 15:55:00|37332.2|37312.2|37302.8|37282.8|37343.8|37323.8|37297.8|37277.8|370
1685635200000|2023-06-01 16:00:00|37305.3|37285.3|37302.8|37282.8|37328.8|37308.8|37297.8|37277.8|341
1685635500000|2023-06-01 16:05:00|37303.8|37283.8|37317.8|37297.8|37332.8|37312.8|37295.8|37275.8|360
1685635800000|2023-06-01 16:10:00|37314.9|37294.9|37327.8|37307.8|37331.3|37311.3|37305.3|37285.3|212
1685636100000|2023-06-01 16:15:00|37326.8|37306.8|37329.3|37309.3|37341.8|37321.8|37317.8|37297.8|329
1685636400000|2023-06-01 16:20:00|37325.3|37305.3|37275.8|37255.8|37325.8|37305.8|37269.8|37249.8|358
1685636700000|2023-06-01 16:25:00|37277.3|37257.3|37277.8|37257.8|37299.8|37279.8|37269.3|37249.3|367
1685637000000|2023-06-01 16:30:00|37278.9|37258.9|37264.8|37244.8|37287.9|37267.9|37264.3|37244.3|259
1685637300000|2023-06-01 16:35:00|37263.3|37243.3|37230.8|37210.8|37269.8|37249.8|37225.8|37205.8|450
1685637600000|2023-06-01 16:40:00|37229.8|37209.8|37208.8|37188.8|37240.8|37220.8|37207.3|37187.3|611
1685637900000|2023-06-01 16:45:00|37207.3|37187.3|37211.3|37191.3|37211.3|37191.3|37187.8|37167.8|615
1685638200000|2023-06-01 16:50:00|37210.3|37190.3|37222.8|37202.8|37231.3|37211.3|37205.3|37185.3|355
1685638500000|2023-06-01 16:55:00|37223.8|37203.8|37208.8|37188.8|37223.8|37203.8|37205.3|37185.3|1114
1685638800000|2023-06-01 17:00:00|37207.3|37187.3|37203.4|37183.4|37207.3|37187.3|37190.9|37170.9|437
1685639100000|2023-06-01 17:05:00|37200.9|37180.9|37215.9|37195.9|37224.9|37204.9|37200.9|37180.9|180
1685639400000|2023-06-01 17:10:00|37218.4|37198.4|37240.9|37220.9|37240.9|37220.9|37215.9|37195.9|138
1685639700000|2023-06-01 17:15:00|37239.9|37219.9|37227.9|37207.9|37240.9|37220.9|37225.9|37205.9|295
1685640000000|2023-06-01 17:20:00|37226.9|37206.9|37242.9|37222.9|37242.9|37222.9|37222.9|37202.9|190
1685640300000|2023-06-01 17:25:00|37240.4|37220.4|37260.4|37240.4|37262.9|37242.9|37235.4|37215.4|159
1685640600000|2023-06-01 17:30:00|37259|37239|37263|37243|37264|37244|37243|37223|143
1685640900000|2023-06-01 17:35:00|37261.5|37241.5|37251.5|37231.5|37268|37248|37248|37228|131
1685641200000|2023-06-01 17:40:00|37249|37229|37241.5|37221.5|37251.5|37231.5|37241.5|37221.5|98
1685641500000|2023-06-01 17:45:00|37240.5|37220.5|37234|37214|37246.5|37226.5|37231.5|37211.5|86
1685641800000|2023-06-01 17:50:00|37235.5|37215.5|37233|37213|37236.5|37216.5|37228|37208|75
1685642100000|2023-06-01 17:55:00|37234|37214|37254|37234|37254|37234|37234|37214|212
1685642400000|2023-06-01 18:00:00|37253|37233|37256|37236|37261|37241|37251|37231|66
1685642700000|2023-06-01 18:05:00|37254.5|37234.5|37247|37227|37260|37240|37246|37226|29
1685643000000|2023-06-01 18:10:00|37246|37226|37222|37202|37246|37226|37220.5|37200.5|50
1685643300000|2023-06-01 18:15:00|37223|37203|37216.6|37196.6|37236|37216|37216.6|37196.6|39
1685643600000|2023-06-01 18:20:00|37218|37198|37214.5|37194.5|37222|37202|37212|37192|22
1685643900000|2023-06-01 18:25:00|37212|37192|37212|37192|37218.5|37198.5|37206.6|37186.6|43
1685644200000|2023-06-01 18:30:00|37213.1|37193.1|37210.6|37190.6|37218.1|37198.1|37209.5|37189.5|37
1685644500000|2023-06-01 18:35:00|37209.5|37189.5|37200.6|37180.6|37209.5|37189.5|37200.6|37180.6|33
1685644800000|2023-06-01 18:40:00|37202.1|37182.1|37203.5|37183.5|37209.6|37189.6|37200.6|37180.6|31
1685645100000|2023-06-01 18:45:00|37202.5|37182.5|37193.1|37173.1|37203.5|37183.5|37190.6|37170.6|38
1685645400000|2023-06-01 18:50:00|37194.1|37174.1|37189.1|37169.1|37198.1|37178.1|37188.1|37168.1|37
1685645700000|2023-06-01 18:55:00|37188.1|37168.1|37188.1|37168.1|37189.6|37169.6|37181.6|37161.6|51
1685646000000|2023-06-01 19:00:00|37189.6|37169.6|37202.1|37182.1|37202.1|37182.1|37189.6|37169.6|34
1685646300000|2023-06-01 19:05:00|37203.1|37183.1|37194.6|37174.6|37204.1|37184.1|37194.6|37174.6|35
1685646600000|2023-06-01 19:10:00|37193.6|37173.6|37194.6|37174.6|37197.1|37177.1|37188.6|37168.6|22
1685646900000|2023-06-01 19:15:00|37193.1|37173.1|37183.1|37163.1|37199.6|37179.6|37178.1|37158.1|53
1685647200000|2023-06-01 19:20:00|37184.2|37164.2|37204.6|37184.6|37204.6|37184.6|37184.2|37164.2|61
1685647500000|2023-06-01 19:25:00|37206.7|37186.7|37236.7|37216.7|37243.2|37223.2|37206.7|37186.7|194
1685647800000|2023-06-01 19:30:00|37235.7|37215.7|37209.2|37189.2|37244.6|37224.6|37209.2|37189.2|249
1685648100000|2023-06-01 19:35:00|37208.2|37188.2|37189.2|37169.2|37208.2|37188.2|37188.2|37168.2|77
1685648400000|2023-06-01 19:40:00|37188.2|37168.2|37189.2|37169.2|37198.2|37178.2|37188.2|37168.2|37
1685648700000|2023-06-01 19:45:00|37188.2|37168.2|37183.2|37163.2|37197.7|37177.7|37180.7|37160.7|129
1685649000000|2023-06-01 19:50:00|37181.7|37161.7|37175.7|37155.7|37184.2|37164.2|37173.2|37153.2|35
1685649300000|2023-06-01 19:55:00|37178.2|37158.2|37181.7|37161.7|37181.7|37161.7|37169.2|37149.2|89
1685649600000|2023-06-01 20:00:00|37180.7|37160.7|37201.7|37181.7|37201.7|37181.7|37179.2|37159.2|44
1685649900000|2023-06-01 20:05:00|37203.2|37183.2|37194.2|37174.2|37204.2|37184.2|37191.7|37171.7|17
1685650200000|2023-06-01 20:10:00|37193.2|37173.2|37193.2|37173.2|37198.2|37178.2|37191.7|37171.7|32
1685650500000|2023-06-01 20:15:00|37191.7|37171.7|37204.3|37184.3|37204.3|37184.3|37191.7|37171.7|59
1685650800000|2023-06-01 20:20:00|37205.3|37185.3|37206.8|37186.8|37210.7|37190.7|37205.3|37185.3|16
1685651100000|2023-06-01 20:25:00|37209.3|37189.3|37201.8|37181.8|37209.3|37189.3|37201.8|37181.8|24
1685651400000|2023-06-01 20:30:00|37200.8|37180.8|37209.3|37189.3|37209.3|37189.3|37200.8|37180.8|18
1685651700000|2023-06-01 20:35:00|37210.8|37190.8|37224.3|37204.3|37224.3|37204.3|37210.8|37190.8|44
1685652000000|2023-06-01 20:40:00|37223.3|37203.3|37229.3|37209.3|37229.3|37209.3|37221.8|37201.8|33
1685652300000|2023-06-01 20:45:00|37224.3|37204.3|37226.8|37206.8|37227.8|37207.8|37219.3|37199.3|55
1685652600000|2023-06-01 20:50:00|37227.8|37207.8|37229.3|37209.3|37233.3|37213.3|37226.8|37206.8|37
1685652900000|2023-06-01 20:55:00|37228.3|37208.3|37225.8|37205.8|37235.8|37215.8|37225.8|37205.8|39
1685656800000|2023-06-01 22:00:00|37223.9|37203.9|37216.9|37196.9|37240.9|37220.9|37209.4|37189.4|69
1685657100000|2023-06-01 22:05:00|37219.4|37199.4|37220.4|37200.4|37227.9|37207.9|37215.4|37195.4|55
1685657400000|2023-06-01 22:10:00|37217.9|37197.9|37220.5|37200.5|37224|37204|37217.9|37197.9|24
1685657700000|2023-06-01 22:15:00|37219.4|37199.4|37213|37193|37223|37203|37213|37193|18
1685658000000|2023-06-01 22:20:00|37212|37192|37205.5|37185.5|37213|37193|37205.5|37185.5|8
1685658300000|2023-06-01 22:25:00|37204.5|37184.5|37209.5|37189.5|37209.5|37189.5|37203|37183|8
1685658600000|2023-06-01 22:30:00|37208.5|37188.5|37193|37173|37208.5|37188.5|37193|37173|24
1685658900000|2023-06-01 22:35:00|37194.5|37174.5|37198|37178|37198|37178|37193|37173|5
1685659200000|2023-06-01 22:40:00|37195.5|37175.5|37189.5|37169.5|37195.5|37175.5|37189|37169|6
1685659500000|2023-06-01 22:45:00|37190.5|37170.5|37190.5|37170.5|37190.5|37170.5|37185.5|37165.5|7
1685659800000|2023-06-01 22:50:00|37189.5|37169.5|37189.5|37169.5|37190.5|37170.5|37188|37168|8
1685660100000|2023-06-01 22:55:00|37190.5|37170.5|37198|37178|37199.5|37179.5|37189.5|37169.5|12
1685660400000|2023-06-01 23:00:00|37195.5|37175.5|37180.5|37160.5|37195.5|37175.5|37178|37158|44
1685660700000|2023-06-01 23:05:00|37178|37158|37185.5|37165.5|37185.5|37165.5|37178|37158|38
1685661000000|2023-06-01 23:10:00|37186.6|37166.6|37188.1|37168.1|37188.1|37168.1|37185.5|37165.5|5
1685661300000|2023-06-01 23:15:00|37190.6|37170.6|37185.6|37165.6|37190.6|37170.6|37185.6|37165.6|6
1685661600000|2023-06-01 23:20:00|37184.6|37164.6|37185.6|37165.6|37185.6|37165.6|37183.1|37163.1|2
1685661900000|2023-06-01 23:25:00|37184.6|37164.6|37181.6|37161.6|37185.6|37165.6|37180.6|37160.6|14
1685662200000|2023-06-01 23:30:00|37183.1|37163.1|37188.1|37168.1|37188.1|37168.1|37180.6|37160.6|14
1685662500000|2023-06-01 23:35:00|37185.6|37165.6|37190.6|37170.6|37190.6|37170.6|37185.6|37165.6|7
1685662800000|2023-06-01 23:40:00|37193.1|37173.1|37198.1|37178.1|37198.1|37178.1|37193.1|37173.1|9
1685663100000|2023-06-01 23:45:00|37199.6|37179.6|37205.6|37185.6|37205.6|37185.6|37199.6|37179.6|8
1685663400000|2023-06-01 23:50:00|37204.6|37184.6|37200.6|37180.6|37205.6|37185.6|37200.6|37180.6|15
1685663700000|2023-06-01 23:55:00|37204.6|37184.6|37179.6|37159.6|37209.6|37189.6|37179.6|37159.6|32
1685664000000|2023-06-02 00:00:00|37174.6|37154.6|37153.6|37133.6|37180.6|37160.6|37136.1|37116.1|233
1685664300000|2023-06-02 00:05:00|37152.6|37132.6|37156.1|37136.1|37169.6|37149.6|37148.6|37128.6|115
1685664600000|2023-06-02 00:10:00|37153.6|37133.6|37132.6|37112.6|37156.1|37136.1|37113.6|37093.6|79
1685664900000|2023-06-02 00:15:00|37131.1|37111.1|37136.1|37116.1|37137.1|37117.1|37126.1|37106.1|66
1685665200000|2023-06-02 00:20:00|37137.2|37117.2|37143.7|37123.7|37148.7|37128.7|37128.7|37108.7|77
1685665500000|2023-06-02 00:25:00|37141.2|37121.2|37123.7|37103.7|37141.2|37121.2|37123.7|37103.7|46
1685665800000|2023-06-02 00:30:00|37122.7|37102.7|37141.2|37121.2|37143.7|37123.7|37119.7|37099.7|55
1685666100000|2023-06-02 00:35:00|37142.2|37122.2|37128.7|37108.7|37143.7|37123.7|37123.7|37103.7|36
1685666400000|2023-06-02 00:40:00|37129.7|37109.7|37142.2|37122.2|37142.2|37122.2|37129.7|37109.7|25
1685666700000|2023-06-02 00:45:00|37141.2|37121.2|37134.7|37114.7|37145.7|37125.7|37131.2|37111.2|25
1685667000000|2023-06-02 00:50:00|37133.7|37113.7|37148.7|37128.7|37158.7|37138.7|37131.2|37111.2|38
1685667300000|2023-06-02 00:55:00|37146.2|37126.2|37138.7|37118.7|37148.7|37128.7|37138.7|37118.7|19
1685667600000|2023-06-02 01:00:00|37139.7|37119.7|37122.7|37102.7|37156.2|37136.2|37093.7|37073.7|522
1685667900000|2023-06-02 01:05:00|37123.7|37103.7|37063.7|37043.7|37126.2|37106.2|37056.2|37036.2|257
1685668200000|2023-06-02 01:10:00|37061.2|37041.2|37101.2|37081.2|37111.2|37091.2|37058.7|37038.7|244
1685668500000|2023-06-02 01:15:00|37104.7|37084.7|37056.3|37036.3|37108.7|37088.7|37032.7|37012.7|195
1685668800000|2023-06-02 01:20:00|37057.3|37037.3|37076.3|37056.3|37081.3|37061.3|37048.8|37028.8|75
1685669100000|2023-06-02 01:25:00|37077.3|37057.3|37093.8|37073.8|37098.8|37078.8|37073.8|37053.8|87
1685669400000|2023-06-02 01:30:00|37092.8|37072.8|37104.8|37084.8|37118.8|37098.8|37078.8|37058.8|150
1685669700000|2023-06-02 01:35:00|37107.3|37087.3|37157.3|37137.3|37163.8|37143.8|37083.8|37063.8|199
1685670000000|2023-06-02 01:40:00|37158.8|37138.8|37119.8|37099.8|37163.8|37143.8|37114.8|37094.8|211
1685670300000|2023-06-02 01:45:00|37118.3|37098.3|37243.8|37223.8|37258.8|37238.8|37117.3|37097.3|472
1685670600000|2023-06-02 01:50:00|37244.8|37224.8|37208.8|37188.8|37247.8|37227.8|37201.3|37181.3|196
1685670900000|2023-06-02 01:55:00|37207.3|37187.3|37192.3|37172.3|37233.8|37213.8|37187.3|37167.3|107
1685671200000|2023-06-02 02:00:00|37196.3|37176.3|37179.8|37159.8|37196.3|37176.3|37153.8|37133.8|240
1685671500000|2023-06-02 02:05:00|37181.8|37161.8|37192.3|37172.3|37194.8|37174.8|37178.8|37158.8|111
1685671800000|2023-06-02 02:10:00|37193.3|37173.3|37188.8|37168.8|37226.3|37206.3|37176.3|37156.3|119
1685672100000|2023-06-02 02:15:00|37191.3|37171.3|37197.4|37177.4|37199.9|37179.9|37186.3|37166.3|46
1685672400000|2023-06-02 02:20:00|37199.9|37179.9|37206.4|37186.4|37229.9|37209.9|37182.4|37162.4|102
1685672700000|2023-06-02 02:25:00|37204.9|37184.9|37212.4|37192.4|37214.9|37194.9|37199.9|37179.9|26
1685673000000|2023-06-02 02:30:00|37214.9|37194.9|37229.9|37209.9|37238.9|37218.9|37197.9|37177.9|139
1685673300000|2023-06-02 02:35:00|37227.4|37207.4|37261.9|37241.9|37261.9|37241.9|37218.9|37198.9|82
1685673600000|2023-06-02 02:40:00|37263.4|37243.4|37287.4|37267.4|37294.4|37274.4|37252.4|37232.4|192
1685673900000|2023-06-02 02:45:00|37288.9|37268.9|37310.9|37290.9|37312.4|37292.4|37272.4|37252.4|196
1685674200000|2023-06-02 02:50:00|37311.9|37291.9|37289.9|37269.9|37362.4|37342.4|37282.4|37262.4|215
1685674500000|2023-06-02 02:55:00|37293.4|37273.4|37348.4|37328.4|37348.4|37328.4|37282.4|37262.4|107
1685674800000|2023-06-02 03:00:00|37347.4|37327.4|37362.4|37342.4|37383.4|37363.4|37319.9|37299.9|213
1685675100000|2023-06-02 03:05:00|37363.4|37343.4|37378.4|37358.4|37403.4|37383.4|37342.4|37322.4|145
1685675400000|2023-06-02 03:10:00|37379.4|37359.4|37501|37481|37505.9|37485.9|37367.4|37347.4|475
1685675700000|2023-06-02 03:15:00|37502|37482|37497.5|37477.5|37502.5|37482.5|37446|37426|256
1685676000000|2023-06-02 03:20:00|37498.5|37478.5|37491|37471|37509.5|37489.5|37478.5|37458.5|239
1685676300000|2023-06-02 03:25:00|37490|37470|37451|37431|37493.5|37473.5|37437|37417|96
1685676600000|2023-06-02 03:30:00|37452|37432|37463.5|37443.5|37463.5|37443.5|37438|37418|52
1685676900000|2023-06-02 03:35:00|37461|37441|37439.5|37419.5|37463.5|37443.5|37432|37412|65
1685677200000|2023-06-02 03:40:00|37438.5|37418.5|37442|37422|37451|37431|37438.5|37418.5|33
1685677500000|2023-06-02 03:45:00|37443.5|37423.5|37481|37461|37482|37462|37443.5|37423.5|47
1685677800000|2023-06-02 03:50:00|37482|37462|37439.5|37419.5|37486|37466|37427|37407|120
1685678100000|2023-06-02 03:55:00|37441|37421|37452|37432|37460|37440|37441|37421|41
1685678400000|2023-06-02 04:00:00|37451|37431|37458.5|37438.5|37466|37446|37447|37427|39
1685678700000|2023-06-02 04:05:00|37460|37440|37456|37436|37471|37451|37453.5|37433.5|32
1685679000000|2023-06-02 04:10:00|37454.5|37434.5|37446|37426|37458.5|37438.5|37446|37426|27
1685679300000|2023-06-02 04:15:00|37444.5|37424.5|37458.6|37438.6|37458.6|37438.6|37443.5|37423.5|19
1685679600000|2023-06-02 04:20:00|37457.1|37437.1|37458.6|37438.6|37458.6|37438.6|37451.1|37431.1|27
1685679900000|2023-06-02 04:25:00|37456.1|37436.1|37451.1|37431.1|37456.1|37436.1|37446.1|37426.1|17
1685680200000|2023-06-02 04:30:00|37452.1|37432.1|37416.1|37396.1|37456.1|37436.1|37394.6|37374.6|145
1685680500000|2023-06-02 04:35:00|37417.1|37397.1|37413.6|37393.6|37422.1|37402.1|37402.1|37382.1|61
1685680800000|2023-06-02 04:40:00|37412.6|37392.6|37401.1|37381.1|37412.6|37392.6|37400.1|37380.1|20
1685681100000|2023-06-02 04:45:00|37400.1|37380.1|37387.1|37367.1|37406.1|37386.1|37387.1|37367.1|47
1685681400000|2023-06-02 04:50:00|37386.1|37366.1|37386.1|37366.1|37400.6|37380.6|37384.6|37364.6|31
1685681700000|2023-06-02 04:55:00|37383.6|37363.6|37401.1|37381.1|37403.6|37383.6|37383.6|37363.6|27
1685682000000|2023-06-02 05:00:00|37399.6|37379.6|37401.1|37381.1|37405.6|37385.6|37391.1|37371.1|60
1685682300000|2023-06-02 05:05:00|37398.6|37378.6|37418.6|37398.6|37421.1|37401.1|37393.1|37373.1|73
1685682600000|2023-06-02 05:10:00|37421.1|37401.1|37411.1|37391.1|37428.6|37408.6|37402.6|37382.6|169
1685682900000|2023-06-02 05:15:00|37410.2|37390.2|37392.2|37372.2|37411.1|37391.1|37383.7|37363.7|58
1685683200000|2023-06-02 05:20:00|37391.2|37371.2|37348.7|37328.7|37391.2|37371.2|37348.7|37328.7|88
1685683500000|2023-06-02 05:25:00|37349.7|37329.7|37356.2|37336.2|37366.2|37346.2|37346.2|37326.2|53
1685683800000|2023-06-02 05:30:00|37352.2|37332.2|37416.2|37396.2|37416.2|37396.2|37347.2|37327.2|259
1685684100000|2023-06-02 05:35:00|37415.2|37395.2|37558.2|37538.2|37565.7|37545.7|37396.2|37376.2|512
1685684400000|2023-06-02 05:40:00|37559.2|37539.2|37580.2|37560.2|37591.2|37571.2|37520.7|37500.7|544
1685684700000|2023-06-02 05:45:00|37581.2|37561.2|37491.2|37471.2|37583.2|37563.2|37478.7|37458.7|285
1685685000000|2023-06-02 05:50:00|37492.2|37472.2|37508.7|37488.7|37511.2|37491.2|37473.7|37453.7|165
1685685300000|2023-06-02 05:55:00|37511.2|37491.2|37503.7|37483.7|37533.7|37513.7|37493.7|37473.7|128
1685685600000|2023-06-02 06:00:00|37506.2|37486.2|37483.2|37463.2|37513.2|37493.2|37469.2|37449.2|197
1685685900000|2023-06-02 06:05:00|37484.2|37464.2|37510.7|37490.7|37513.2|37493.2|37468.2|37448.2|101
1685686200000|2023-06-02 06:10:00|37511.7|37491.7|37502.2|37482.2|37529.7|37509.7|37490.7|37470.7|114
1685686500000|2023-06-02 06:15:00|37503.2|37483.2|37513.2|37493.2|37514.2|37494.2|37460.7|37440.7|154
1685686800000|2023-06-02 06:20:00|37510.7|37490.7|37534.3|37514.3|37553.3|37533.3|37473.3|37453.3|211
1685687100000|2023-06-02 06:25:00|37535.8|37515.8|37503.3|37483.3|37535.8|37515.8|37491.8|37471.8|183
1685687400000|2023-06-02 06:30:00|37504.3|37484.3|37498.8|37478.8|37508.3|37488.3|37467.3|37447.3|166
1685687700000|2023-06-02 06:35:00|37497.8|37477.8|37531.3|37511.3|37536.3|37516.3|37493.8|37473.8|105
1685688000000|2023-06-02 06:40:00|37533.3|37513.3|37496.3|37476.3|37539.8|37519.8|37496.3|37476.3|227
1685688300000|2023-06-02 06:45:00|37495.3|37475.3|37468.8|37448.8|37501.3|37481.3|37467.8|37447.8|120
1685688600000|2023-06-02 06:50:00|37467.8|37447.8|37458.8|37438.8|37471.3|37451.3|37439.8|37419.8|171
1685688900000|2023-06-02 06:55:00|37456.8|37436.8|37531.3|37511.3|37538.8|37518.8|37441.3|37421.3|176
1685689200000|2023-06-02 07:00:00|37534.3|37514.3|37538.8|37518.8|37547.8|37527.8|37499.3|37479.3|239
1685689500000|2023-06-02 07:05:00|37536.3|37516.3|37558.8|37538.8|37574.8|37554.8|37526.3|37506.3|209
1685689800000|2023-06-02 07:10:00|37561.3|37541.3|37523.8|37503.8|37573.8|37553.8|37491.9|37471.9|141
1685690100000|2023-06-02 07:15:00|37519.8|37499.8|37523.9|37503.9|37538.8|37518.8|37507.3|37487.3|106
1685690400000|2023-06-02 07:20:00|37522.9|37502.9|37560.4|37540.4|37576.4|37556.4|37510.4|37490.4|140
1685690700000|2023-06-02 07:25:00|37561.4|37541.4|37495.4|37475.4|37576.4|37556.4|37478.9|37458.9|230
1685691000000|2023-06-02 07:30:00|37494.4|37474.4|37425.4|37405.4|37501.4|37481.4|37425.4|37405.4|184
1685691300000|2023-06-02 07:35:00|37424.4|37404.4|37463.9|37443.9|37463.9|37443.9|37422.9|37402.9|169
1685691600000|2023-06-02 07:40:00|37466.4|37446.4|37483.9|37463.9|37496.4|37476.4|37466.4|37446.4|123
1685691900000|2023-06-02 07:45:00|37481.4|37461.4|37523.9|37503.9|37526.4|37506.4|37481.4|37461.4|119
1685692200000|2023-06-02 07:50:00|37528.9|37508.9|37506.4|37486.4|37541.4|37521.4|37503.9|37483.9|85
1685692500000|2023-06-02 07:55:00|37505.4|37485.4|37516.9|37496.9|37525.4|37505.4|37486.4|37466.4|128
1685692800000|2023-06-02 08:00:00|37517.9|37497.9|37491.9|37471.9|37556.4|37536.4|37486.9|37466.9|289
1685693100000|2023-06-02 08:05:00|37488.5|37468.5|37522|37502|37534.5|37514.5|37483.5|37463.5|201
1685693400000|2023-06-02 08:10:00|37512|37492|37554.5|37534.5|37554.5|37534.5|37492|37472|151
1685693700000|2023-06-02 08:15:00|37559.5|37539.5|37718.4|37698.4|37718.4|37698.4|37553.5|37533.5|591
1685694000000|2023-06-02 08:20:00|37720.9|37700.9|37734.4|37714.4|37747.9|37727.9|37699.9|37679.9|443
1685694300000|2023-06-02 08:25:00|37735.4|37715.4|37702.5|37682.5|37743.4|37723.4|37700|37680|278
1685694600000|2023-06-02 08:30:00|37703.5|37683.5|37687.9|37667.9|37744.4|37724.4|37687.9|37667.9|427
1685694900000|2023-06-02 08:35:00|37690.4|37670.4|37713.9|37693.9|37718|37698|37690.4|37670.4|181
1685695200000|2023-06-02 08:40:00|37715.5|37695.5|37741.5|37721.5|37741.5|37721.5|37708.9|37688.9|155
1685695500000|2023-06-02 08:45:00|37740.5|37720.5|37740.5|37720.5|37770.5|37750.5|37725.5|37705.5|305
1685695800000|2023-06-02 08:50:00|37739.5|37719.5|37824.5|37804.5|37825.5|37805.5|37728|37708|319
1685696100000|2023-06-02 08:55:00|37825.5|37805.5|37864.5|37844.5|37900.4|37880.4|37818|37798|1308
1685696400000|2023-06-02 09:00:00|37863.5|37843.5|37791|37771|37890.4|37870.4|37762|37742|682
1685696700000|2023-06-02 09:05:00|37789.5|37769.5|37795|37775|37802.5|37782.5|37760|37740|336
1685697000000|2023-06-02 09:10:00|37797.5|37777.5|37868|37848|37871.5|37851.5|37792.5|37772.5|504
1685697300000|2023-06-02 09:15:00|37866|37846|37913|37893|37924.5|37904.5|37860.5|37840.5|418
1685697600000|2023-06-02 09:20:00|37914|37894|37936.5|37916.5|37951.5|37931.5|37879.5|37859.5|873
1685697900000|2023-06-02 09:25:00|37935.5|37915.5|37923.5|37903.5|37935.5|37915.5|37869|37849|416
1685698200000|2023-06-02 09:30:00|37924.5|37904.5|37954.5|37934.5|37958|37938|37924.5|37904.5|428
1685698500000|2023-06-02 09:35:00|37952|37932|37915.5|37895.5|37972.5|37952.5|37914.5|37894.5|284
1685698800000|2023-06-02 09:40:00|37916.5|37896.5|37914.5|37894.5|37920.5|37900.5|37901|37881|295
1685699100000|2023-06-02 09:45:00|37917|37897|37907|37887|37924.5|37904.5|37896.5|37876.5|212
1685699400000|2023-06-02 09:50:00|37905.5|37885.5|37917|37897|37924.5|37904.5|37904.5|37884.5|108
1685699700000|2023-06-02 09:55:00|37916|37896|37880.5|37860.5|37920.5|37900.5|37880.5|37860.5|180
1685700000000|2023-06-02 10:00:00|37879.5|37859.5|37889.5|37869.5|37893.6|37873.6|37877|37857|267
1685700300000|2023-06-02 10:05:00|37890.5|37870.5|37897.1|37877.1|37907|37887|37889.5|37869.5|73
1685700600000|2023-06-02 10:10:00|37896.1|37876.1|37863.6|37843.6|37902.1|37882.1|37847.6|37827.6|175
1685700900000|2023-06-02 10:15:00|37864.6|37844.6|37883.6|37863.6|37892.1|37872.1|37843.6|37823.6|281
1685701200000|2023-06-02 10:20:00|37882.1|37862.1|37825.1|37805.1|37882.1|37862.1|37825.1|37805.1|313
1685701500000|2023-06-02 10:25:00|37826.1|37806.1|37835.1|37815.1|37875.1|37855.1|37826.1|37806.1|221
1685701800000|2023-06-02 10:30:00|37831.1|37811.1|37848.6|37828.6|37858.6|37838.6|37828.6|37808.6|73
1685702100000|2023-06-02 10:35:00|37850.1|37830.1|37856.1|37836.1|37861.1|37841.1|37838.6|37818.6|82
1685702400000|2023-06-02 10:40:00|37857.6|37837.6|37894.6|37874.6|37894.6|37874.6|37857.6|37837.6|177
1685702700000|2023-06-02 10:45:00|37893.6|37873.6|37816.1|37796.1|37897.1|37877.1|37816.1|37796.1|107
1685703000000|2023-06-02 10:50:00|37815.1|37795.1|37792.6|37772.6|37819.6|37799.6|37785.1|37765.1|231
1685703300000|2023-06-02 10:55:00|37796.1|37776.1|37777.6|37757.6|37802.6|37782.6|37768.6|37748.6|212
1685703600000|2023-06-02 11:00:00|37778.6|37758.6|37772.7|37752.7|37803.6|37783.6|37767.7|37747.7|215
1685703900000|2023-06-02 11:05:00|37773.6|37753.6|37776.1|37756.1|37793.6|37773.6|37771.7|37751.7|109
1685704200000|2023-06-02 11:10:00|37775.2|37755.2|37798.7|37778.7|37802.7|37782.7|37770.2|37750.2|114
1685704500000|2023-06-02 11:15:00|37799.6|37779.6|37779.2|37759.2|37813.7|37793.7|37779.2|37759.2|153
1685704800000|2023-06-02 11:20:00|37780.2|37760.2|37817.7|37797.7|37826.7|37806.7|37776.7|37756.7|134
1685705100000|2023-06-02 11:25:00|37812.7|37792.7|37770.7|37750.7|37812.7|37792.7|37763.2|37743.2|298
1685705400000|2023-06-02 11:30:00|37769.7|37749.7|37792.2|37772.2|37829.2|37809.2|37768.2|37748.2|363
1685705700000|2023-06-02 11:35:00|37793.2|37773.2|37796.7|37776.7|37805.7|37785.7|37774.7|37754.7|223
1685706000000|2023-06-02 11:40:00|37795.7|37775.7|37738.8|37718.8|37795.7|37775.7|37720.7|37700.7|316
1685706300000|2023-06-02 11:45:00|37741.3|37721.3|37728.8|37708.8|37746.7|37726.7|37721.3|37701.3|314
1685706600000|2023-06-02 11:50:00|37727.8|37707.8|37746.8|37726.8|37746.8|37726.8|37714.3|37694.3|411
1685706900000|2023-06-02 11:55:00|37741.8|37721.8|37730.8|37710.8|37766.8|37746.8|37726.8|37706.8|343
1685707200000|2023-06-02 12:00:00|37731.8|37711.8|37806.8|37786.8|37809.3|37789.3|37730.8|37710.8|485
1685707500000|2023-06-02 12:05:00|37804.3|37784.3|37821.8|37801.8|37830.3|37810.3|37787.4|37767.4|312
1685707800000|2023-06-02 12:10:00|37816.8|37796.8|37847.8|37827.8|37847.8|37827.8|37801.8|37781.8|595
1685708100000|2023-06-02 12:15:00|37846.8|37826.8|37825.3|37805.3|37848.8|37828.8|37811.3|37791.3|528
1685708400000|2023-06-02 12:20:00|37824.4|37804.4|37826.9|37806.9|37836.9|37816.9|37796.9|37776.9|321
1685708700000|2023-06-02 12:25:00|37827.8|37807.8|37826.9|37806.9|37853.8|37833.8|37824.9|37804.9|290
1685709000000|2023-06-02 12:30:00|37824.9|37804.9|37858.4|37838.4|37873.8|37853.8|37697.4|37677.4|1336
1685709300000|2023-06-02 12:35:00|37856.9|37836.9|37901.9|37881.9|37901.9|37881.9|37806.9|37786.9|688
1685709600000|2023-06-02 12:40:00|37902.9|37882.9|37841.9|37821.9|37914.4|37894.4|37826.9|37806.9|773
1685709900000|2023-06-02 12:45:00|37842.9|37822.9|37852.9|37832.9|37876.9|37856.9|37827.9|37807.9|645
1685710200000|2023-06-02 12:50:00|37851.9|37831.9|37791.9|37771.9|37856.9|37836.9|37757.9|37737.9|865
1685710500000|2023-06-02 12:55:00|37796.9|37776.9|37770.9|37750.9|37801.9|37781.9|37761.9|37741.9|345
1685710800000|2023-06-02 13:00:00|37771.9|37751.9|37686.9|37666.9|37771.9|37751.9|37654.9|37634.9|1781
1685711100000|2023-06-02 13:05:00|37690.4|37670.4|37638.4|37618.4|37696.4|37676.4|37638.4|37618.4|847
1685711400000|2023-06-02 13:10:00|37640|37620|37574|37554|37656.9|37636.9|37565|37545|815
1685711700000|2023-06-02 13:15:00|37571.5|37551.5|37580|37560|37616|37596|37566.9|37546.9|459
1685712000000|2023-06-02 13:20:00|37579|37559|37532.5|37512.5|37579|37559|37520|37500|731
1685712300000|2023-06-02 13:25:00|37530|37510|37568|37548|37583|37563|37530|37510|535
1685712600000|2023-06-02 13:30:00|37569|37549|37551.1|37531.1|37592|37572|37543|37523|786
1685712900000|2023-06-02 13:35:00|37549.6|37529.6|37473.6|37453.6|37573|37553|37472.1|37452.1|1070
1685713200000|2023-06-02 13:40:00|37471.1|37451.1|37488.1|37468.1|37501.5|37481.5|37446.1|37426.1|859
1685713500000|2023-06-02 13:45:00|37489|37469|37398.1|37378.1|37495.6|37475.6|37384.1|37364.1|1009
1685713800000|2023-06-02 13:50:00|37394.1|37374.1|37446.1|37426.1|37456.1|37436.1|37389.1|37369.1|544
1685714100000|2023-06-02 13:55:00|37445.1|37425.1|37430.1|37410.1|37455.1|37435.1|37405.1|37385.1|536
1685714400000|2023-06-02 14:00:00|37431.1|37411.1|37520.1|37500.1|37521|37501|37401.1|37381.1|770
1685714700000|2023-06-02 14:05:00|37521.6|37501.6|37478.1|37458.1|37524.1|37504.1|37460.1|37440.1|437
1685715000000|2023-06-02 14:10:00|37477.1|37457.1|37518.1|37498.1|37549.1|37529.1|37473.1|37453.1|410
1685715300000|2023-06-02 14:15:00|37514.1|37494.1|37444.1|37424.1|37515.1|37495.1|37419.6|37399.6|337
1685715600000|2023-06-02 14:20:00|37443.1|37423.1|37443.1|37423.1|37477.1|37457.1|37426.2|37406.2|276
1685715900000|2023-06-02 14:25:00|37438.7|37418.7|37448.1|37428.1|37458.1|37438.1|37419.7|37399.7|381
1685716200000|2023-06-02 14:30:00|37447.2|37427.2|37403.1|37383.1|37463.1|37443.1|37378.1|37358.1|612
1685716500000|2023-06-02 14:35:00|37404.7|37384.7|37468.2|37448.2|37474.7|37454.7|37402.2|37382.2|283
1685716800000|2023-06-02 14:40:00|37469.1|37449.1|37490.7|37470.7|37499.1|37479.1|37468.2|37448.2|289
1685717100000|2023-06-02 14:45:00|37488.2|37468.2|37433.2|37413.2|37488.2|37468.2|37429.2|37409.2|285
1685717400000|2023-06-02 14:50:00|37432.2|37412.2|37424.7|37404.7|37448.2|37428.2|37408.2|37388.2|271
1685717700000|2023-06-02 14:55:00|37418.2|37398.2|37419.7|37399.7|37419.7|37399.7|37361.2|37341.2|446
1685718000000|2023-06-02 15:00:00|37421.2|37401.2|37420.3|37400.3|37443.7|37423.7|37401.2|37381.2|377
1685718300000|2023-06-02 15:05:00|37421.2|37401.2|37445.3|37425.3|37461.2|37441.2|37417.8|37397.8|251
1685718600000|2023-06-02 15:10:00|37443.7|37423.7|37441.3|37421.3|37453.7|37433.7|37415.3|37395.3|314
1685718900000|2023-06-02 15:15:00|37439.3|37419.3|37385.3|37365.3|37445.3|37425.3|37380.3|37360.3|335
1685719200000|2023-06-02 15:20:00|37387.8|37367.8|37414.3|37394.3|37429.3|37409.3|37386.8|37366.8|215
1685719500000|2023-06-02 15:25:00|37415.8|37395.8|37409.3|37389.3|37437.8|37417.8|37400.8|37380.8|212
1685719800000|2023-06-02 15:30:00|37411.3|37391.3|37349.3|37329.3|37414.3|37394.3|37336.8|37316.8|399
1685720100000|2023-06-02 15:35:00|37348.4|37328.4|37300.3|37280.3|37365.3|37345.3|37295.3|37275.3|422
1685720400000|2023-06-02 15:40:00|37299.3|37279.3|37288.4|37268.4|37311.8|37291.8|37264.3|37244.3|534
1685720700000|2023-06-02 15:45:00|37287.4|37267.4|37264.4|37244.4|37300.3|37280.3|37255.3|37235.3|606
1685721000000|2023-06-02 15:50:00|37265.9|37245.9|37321.3|37301.3|37321.3|37301.3|37265.9|37245.9|284
1685721300000|2023-06-02 15:55:00|37322.3|37302.3|37349.4|37329.4|37361.9|37341.9|37320.3|37300.3|338
1685721600000|2023-06-02 16:00:00|37351.9|37331.9|37319.4|37299.4|37351.9|37331.9|37309.4|37289.4|278
1685721900000|2023-06-02 16:05:00|37320.4|37300.4|37299.4|37279.4|37345.4|37325.4|37299.4|37279.4|177
1685722200000|2023-06-02 16:10:00|37300.4|37280.4|37309.4|37289.4|37319.4|37299.4|37282.9|37262.9|261
1685722500000|2023-06-02 16:15:00|37307.9|37287.9|37274.4|37254.4|37309.4|37289.4|37269.4|37249.4|168
1685722800000|2023-06-02 16:20:00|37275.4|37255.4|37286.9|37266.9|37289.4|37269.4|37269.4|37249.4|176
1685723100000|2023-06-02 16:25:00|37284.4|37264.4|37269.4|37249.4|37287.9|37267.9|37264.4|37244.4|126
1685723400000|2023-06-02 16:30:00|37271|37251|37281|37261|37299.4|37279.4|37269.4|37249.4|208
1685723700000|2023-06-02 16:35:00|37279.4|37259.4|37272.9|37252.9|37281|37261|37266.9|37246.9|123
1685724000000|2023-06-02 16:40:00|37274.5|37254.5|37308.8|37288.8|37308.8|37288.8|37270.4|37250.4|442
1685724300000|2023-06-02 16:45:00|37311.3|37291.3|37342.3|37322.3|37346.3|37326.3|37296.3|37276.3|580
1685724600000|2023-06-02 16:50:00|37339.8|37319.8|37352.3|37332.3|37357.3|37337.3|37331.3|37311.3|384
1685724900000|2023-06-02 16:55:00|37348.8|37328.8|37365.4|37345.4|37384.8|37364.8|37337.3|37317.3|1617
1685725200000|2023-06-02 17:00:00|37368.8|37348.8|37337.9|37317.9|37377.9|37357.9|37336.9|37316.9|443
1685725500000|2023-06-02 17:05:00|37336.9|37316.9|37341.4|37321.4|37341.4|37321.4|37325.4|37305.4|163
1685725800000|2023-06-02 17:10:00|37340.4|37320.4|37330.4|37310.4|37341.4|37321.4|37327.9|37307.9|67
1685726100000|2023-06-02 17:15:00|37328.9|37308.9|37327.9|37307.9|37335.4|37315.4|37325.4|37305.4|83
1685726400000|2023-06-02 17:20:00|37328.9|37308.9|37326.4|37306.4|37335.4|37315.4|37325.4|37305.4|48
1685726700000|2023-06-02 17:25:00|37325.4|37305.4|37337.4|37317.4|37340.4|37320.4|37317.9|37297.9|69
1685727000000|2023-06-02 17:30:00|37340.4|37320.4|37335.4|37315.4|37342.9|37322.9|37325.4|37305.4|56
1685727300000|2023-06-02 17:35:00|37336.4|37316.4|37335.4|37315.4|37343.9|37323.9|37331.4|37311.4|44
1685727600000|2023-06-02 17:40:00|37331.4|37311.4|37327.9|37307.9|37334.9|37314.9|37326.4|37306.4|46
1685727900000|2023-06-02 17:45:00|37326.4|37306.4|37325.4|37305.4|37332.9|37312.9|37321.4|37301.4|57
1685728200000|2023-06-02 17:50:00|37326.4|37306.4|37330.5|37310.5|37333.9|37313.9|37325.4|37305.4|86
1685728500000|2023-06-02 17:55:00|37328.9|37308.9|37316.4|37296.4|37330.5|37310.5|37311.4|37291.4|83
1685728800000|2023-06-02 18:00:00|37315.5|37295.5|37301.4|37281.4|37316.4|37296.4|37298.9|37278.9|70
1685729100000|2023-06-02 18:05:00|37298.9|37278.9|37301.5|37281.5|37305.5|37285.5|37295.5|37275.5|41
1685729400000|2023-06-02 18:10:00|37300.5|37280.5|37304|37284|37309|37289|37295.5|37275.5|26
1685729700000|2023-06-02 18:15:00|37305.5|37285.5|37315.5|37295.5|37324|37304|37305.5|37285.5|28
1685730000000|2023-06-02 18:20:00|37314|37294|37315.5|37295.5|37316.5|37296.5|37310.5|37290.5|8
1685730300000|2023-06-02 18:25:00|37316.5|37296.5|37316.5|37296.5|37321.5|37301.5|37311.5|37291.5|37
1685730600000|2023-06-02 18:30:00|37320.5|37300.5|37340|37320|37342.5|37322.5|37316.5|37296.5|69
1685730900000|2023-06-02 18:35:00|37339|37319|37354|37334|37364|37344|37338|37318|43
1685731200000|2023-06-02 18:40:00|37355.5|37335.5|37354|37334|37355.5|37335.5|37344|37324|30
1685731500000|2023-06-02 18:45:00|37353|37333|37367.1|37347.1|37379|37359|37350.5|37330.5|138
1685731800000|2023-06-02 18:50:00|37368|37348|37362.1|37342.1|37368|37348|37360.6|37340.6|37
1685732100000|2023-06-02 18:55:00|37363.1|37343.1|37369.6|37349.6|37370.6|37350.6|37359|37339|40
1685732400000|2023-06-02 19:00:00|37370.6|37350.6|37384.6|37364.6|37384.6|37364.6|37368.1|37348.1|31
1685732700000|2023-06-02 19:05:00|37382.1|37362.1|37395.6|37375.6|37395.6|37375.6|37380.6|37360.6|58
1685733000000|2023-06-02 19:10:00|37390.6|37370.6|37391.6|37371.6|37405.6|37385.6|37384.6|37364.6|190
1685733300000|2023-06-02 19:15:00|37395.6|37375.6|37395.6|37375.6|37399.1|37379.1|37391.6|37371.6|23
1685733600000|2023-06-02 19:20:00|37396.6|37376.6|37394.1|37374.1|37400.6|37380.6|37394.1|37374.1|20
1685733900000|2023-06-02 19:25:00|37395.6|37375.6|37393.1|37373.1|37400.6|37380.6|37393.1|37373.1|42
1685734200000|2023-06-02 19:30:00|37390.6|37370.6|37384.6|37364.6|37390.6|37370.6|37377.1|37357.1|21
1685734500000|2023-06-02 19:35:00|37385.6|37365.6|37404.7|37384.7|37404.7|37384.7|37383.1|37363.1|46
1685734800000|2023-06-02 19:40:00|37403.1|37383.1|37396.6|37376.6|37404.1|37384.1|37394.1|37374.1|61
1685735100000|2023-06-02 19:45:00|37395.6|37375.6|37396.6|37376.6|37398.1|37378.1|37393.1|37373.1|31
1685735400000|2023-06-02 19:50:00|37395.6|37375.6|37391.6|37371.6|37395.6|37375.6|37386.6|37366.6|22
1685735700000|2023-06-02 19:55:00|37390.7|37370.7|37389.1|37369.1|37398.2|37378.2|37389.1|37369.1|46
1685736000000|2023-06-02 20:00:00|37390.7|37370.7|37401.6|37381.6|37405.7|37385.7|37389.1|37369.1|34
1685736300000|2023-06-02 20:05:00|37403.2|37383.2|37395.7|37375.7|37405.7|37385.7|37394.1|37374.1|48
1685736600000|2023-06-02 20:10:00|37396.7|37376.7|37400.7|37380.7|37401.7|37381.7|37396.7|37376.7|26
1685736900000|2023-06-02 20:15:00|37398.2|37378.2|37398.2|37378.2|37400.7|37380.7|37395.7|37375.7|16
1685737200000|2023-06-02 20:20:00|37400.7|37380.7|37396.7|37376.7|37400.7|37380.7|37394.2|37374.2|16
1685737500000|2023-06-02 20:25:00|37394.2|37374.2|37391.7|37371.7|37394.2|37374.2|37390.7|37370.7|6
1685737800000|2023-06-02 20:30:00|37390.7|37370.7|37388.2|37368.2|37391.7|37371.7|37388.2|37368.2|23
1685738100000|2023-06-02 20:35:00|37386.7|37366.7|37385.7|37365.7|37386.7|37366.7|37380.7|37360.7|69
1685738400000|2023-06-02 20:40:00|37387.3|37367.3|37392.7|37372.7|37395.7|37375.7|37385.7|37365.7|25
1685738700000|2023-06-02 20:45:00|37394.2|37374.2|37392.7|37372.7|37395.7|37375.7|37389.2|37369.2|46
1685739000000|2023-06-02 20:50:00|37395.2|37375.2|37400.2|37380.2|37402.7|37382.7|37392.7|37372.7|62
1685739300000|2023-06-02 20:55:00|37402.7|37382.7|37407.7|37387.7|37407.7|37387.7|37400.2|37380.2|73
1685916000000|2023-06-04 22:00:00|37385.1|37365.1|37352.6|37332.6|37397.6|37377.6|37350.1|37330.1|205
1685916300000|2023-06-04 22:05:00|37350.8|37330.8|37351.7|37331.7|37352.6|37332.6|37345.1|37325.1|69
1685916600000|2023-06-04 22:10:00|37349.2|37329.2|37342.6|37322.6|37350.1|37330.1|37337.6|37317.6|33
1685916900000|2023-06-04 22:15:00|37345.1|37325.1|37330.1|37310.1|37347.6|37327.6|37330.1|37310.1|41
1685917200000|2023-06-04 22:20:00|37335.1|37315.1|37346|37326|37347.6|37327.6|37327.6|37307.6|38
1685917500000|2023-06-04 22:25:00|37343.5|37323.5|37335.1|37315.1|37350.1|37330.1|37332.6|37312.6|47
1685917800000|2023-06-04 22:30:00|37334.2|37314.2|37327.6|37307.6|37335.1|37315.1|37320.1|37300.1|35
1685918100000|2023-06-04 22:35:00|37325.1|37305.1|37305.1|37285.1|37325.1|37305.1|37302.6|37282.6|38
1685918400000|2023-06-04 22:40:00|37304.2|37284.2|37305.1|37285.1|37308.5|37288.5|37302.6|37282.6|28
1685918700000|2023-06-04 22:45:00|37303.5|37283.5|37285.1|37265.1|37303.5|37283.5|37285.1|37265.1|51
1685919000000|2023-06-04 22:50:00|37285.2|37265.2|37280.2|37260.2|37287.7|37267.7|37280.2|37260.2|35
1685919300000|2023-06-04 22:55:00|37278.4|37258.4|37272.7|37252.7|37278.4|37258.4|37270.2|37250.2|34
1685919600000|2023-06-04 23:00:00|37267.7|37247.7|37262.7|37242.7|37268.6|37248.6|37257.7|37237.7|48
1685919900000|2023-06-04 23:05:00|37258.6|37238.6|37241.8|37221.8|37260.2|37240.2|37241.8|37221.8|97
1685920200000|2023-06-04 23:10:00|37239.3|37219.3|37225.2|37205.2|37239.3|37219.3|37221.8|37201.8|51
1685920500000|2023-06-04 23:15:00|37224.3|37204.3|37211.8|37191.8|37224.3|37204.3|37207.7|37187.7|75
1685920800000|2023-06-04 23:20:00|37212.7|37192.7|37212.7|37192.7|37217.7|37197.7|37211.8|37191.8|28
1685921100000|2023-06-04 23:25:00|37211.8|37191.8|37207.7|37187.7|37216.8|37196.8|37207.7|37187.7|27
1685921400000|2023-06-04 23:30:00|37208.6|37188.6|37215.2|37195.2|37215.2|37195.2|37206.1|37186.1|55
1685921700000|2023-06-04 23:35:00|37212.7|37192.7|37211.8|37191.8|37220.2|37200.2|37211.8|37191.8|25
1685922000000|2023-06-04 23:40:00|37212.7|37192.7|37222.7|37202.7|37227.7|37207.7|37211.1|37191.1|41
1685922300000|2023-06-04 23:45:00|37221.9|37201.9|37235.2|37215.2|37237.7|37217.7|37217.7|37197.7|27
1685922600000|2023-06-04 23:50:00|37236.1|37216.1|37237.8|37217.8|37237.8|37217.8|37230.3|37210.3|23
1685922900000|2023-06-04 23:55:00|37235.3|37215.3|37255.3|37235.3|37256.2|37236.2|37232.8|37212.8|83
1685923200000|2023-06-05 00:00:00|37257.8|37237.8|37212.8|37192.8|37268.7|37248.7|37207.8|37187.8|219
1685923500000|2023-06-05 00:05:00|37211.9|37191.9|37220.3|37200.3|37220.3|37200.3|37207.8|37187.8|117
1685923800000|2023-06-05 00:10:00|37219.4|37199.4|37247.8|37227.8|37251.9|37231.9|37212.8|37192.8|52
1685924100000|2023-06-05 00:15:00|37250.3|37230.3|37257.8|37237.8|37262.8|37242.8|37250.3|37230.3|54
1685924400000|2023-06-05 00:20:00|37256.2|37236.2|37272.8|37252.8|37275.3|37255.3|37255.3|37235.3|83
1685924700000|2023-06-05 00:25:00|37275.3|37255.3|37267.8|37247.8|37275.3|37255.3|37265.3|37245.3|24
1685925000000|2023-06-05 00:30:00|37266.9|37246.9|37293.7|37273.7|37293.7|37273.7|37265.3|37245.3|143
1685925300000|2023-06-05 00:35:00|37292.8|37272.8|37322.8|37302.8|37324.6|37304.6|37290.3|37270.3|177
1685925600000|2023-06-05 00:40:00|37323.7|37303.7|37330.3|37310.3|37330.3|37310.3|37317.8|37297.8|38
1685925900000|2023-06-05 00:45:00|37329.5|37309.5|37323.7|37303.7|37329.5|37309.5|37317.8|37297.8|23
1685926200000|2023-06-05 00:50:00|37322.8|37302.8|37319.5|37299.5|37337|37317|37319.5|37299.5|96
1685926500000|2023-06-05 00:55:00|37318.6|37298.6|37300.4|37280.4|37330.4|37310.4|37299.5|37279.5|49
1685926800000|2023-06-05 01:00:00|37302|37282|37263.6|37243.6|37306.2|37286.2|37257|37237|307
1685927100000|2023-06-05 01:05:00|37262|37242|37141.1|37121.1|37276.1|37256.1|37111.1|37091.1|645
1685927400000|2023-06-05 01:10:00|37142|37122|37136.1|37116.1|37168.6|37148.6|37126.1|37106.1|273
1685927700000|2023-06-05 01:15:00|37135.2|37115.2|37075.2|37055.2|37142|37122|37063.6|37043.6|443
1685928000000|2023-06-05 01:20:00|37073.6|37053.6|37122|37102|37123.6|37103.6|37056.1|37036.1|275
1685928300000|2023-06-05 01:25:00|37121.1|37101.1|37113.6|37093.6|37121.1|37101.1|37093.6|37073.6|110
1685928600000|2023-06-05 01:30:00|37114.5|37094.5|37100.3|37080.3|37124.5|37104.5|37066.2|37046.2|205
1685928900000|2023-06-05 01:35:00|37099.4|37079.4|37126.2|37106.2|37143.7|37123.7|37071.2|37051.2|178
1685929200000|2023-06-05 01:40:00|37127|37107|37193.7|37173.7|37203.7|37183.7|37114.5|37094.5|171
1685929500000|2023-06-05 01:45:00|37194.6|37174.6|37278.7|37258.7|37293.7|37273.7|37194.6|37174.6|317
1685929800000|2023-06-05 01:50:00|37275.3|37255.3|37236.2|37216.2|37303.7|37283.7|37225.3|37205.3|155
1685930100000|2023-06-05 01:55:00|37238|37218|37257.1|37237.1|37276.2|37256.2|37236.2|37216.2|117
1685930400000|2023-06-05 02:00:00|37258.7|37238.7|37228.7|37208.7|37269.6|37249.6|37211.2|37191.2|179
1685930700000|2023-06-05 02:05:00|37230.5|37210.5|37217.1|37197.1|37251.2|37231.2|37201.2|37181.2|94
1685931000000|2023-06-05 02:10:00|37218.7|37198.7|37225.3|37205.3|37246.2|37226.2|37211.2|37191.2|103
1685931300000|2023-06-05 02:15:00|37223.7|37203.7|37238.7|37218.7|37238.7|37218.7|37221.2|37201.2|17
1685931600000|2023-06-05 02:20:00|37236.2|37216.2|37208.7|37188.7|37239.6|37219.6|37193.7|37173.7|131
1685931900000|2023-06-05 02:25:00|37211.2|37191.2|37228.8|37208.8|37234.6|37214.6|37206.2|37186.2|41
1685932200000|2023-06-05 02:30:00|37227.9|37207.9|37228.8|37208.8|37231.3|37211.3|37198.8|37178.8|91
1685932500000|2023-06-05 02:35:00|37227.1|37207.1|37193.8|37173.8|37227.1|37207.1|37178.8|37158.8|99
1685932800000|2023-06-05 02:40:00|37194.6|37174.6|37188.8|37168.8|37221.3|37201.3|37186.3|37166.3|41
1685933100000|2023-06-05 02:45:00|37191.3|37171.3|37178.8|37158.8|37208.8|37188.8|37176.3|37156.3|45
1685933400000|2023-06-05 02:50:00|37181.3|37161.3|37153.8|37133.8|37181.3|37161.3|37147.9|37127.9|214
1685933700000|2023-06-05 02:55:00|37151.3|37131.3|37116.3|37096.3|37153.8|37133.8|37111.3|37091.3|109
1685934000000|2023-06-05 03:00:00|37113.8|37093.8|37133.8|37113.8|37136.3|37116.3|37101.3|37081.3|116
1685934300000|2023-06-05 03:05:00|37136.3|37116.3|37106.3|37086.3|37143.8|37123.8|37106.3|37086.3|105
1685934600000|2023-06-05 03:10:00|37105.4|37085.4|37092.2|37072.2|37146.3|37126.3|37090.4|37070.4|83
1685934900000|2023-06-05 03:15:00|37091.3|37071.3|37107.2|37087.2|37111.3|37091.3|37087.2|37067.2|48
1685935200000|2023-06-05 03:20:00|37108.8|37088.8|37121.3|37101.3|37131.3|37111.3|37098.8|37078.8|31
1685935500000|2023-06-05 03:25:00|37123.8|37103.8|37103.9|37083.9|37126.3|37106.3|37087.1|37067.1|70
1685935800000|2023-06-05 03:30:00|37103|37083|37128.9|37108.9|37131.4|37111.4|37098.9|37078.9|44
1685936100000|2023-06-05 03:35:00|37125.5|37105.5|37163.9|37143.9|37171.4|37151.4|37125.5|37105.5|58
1685936400000|2023-06-05 03:40:00|37161.4|37141.4|37171.4|37151.4|37176.4|37156.4|37158.9|37138.9|19
1685936700000|2023-06-05 03:45:00|37170.5|37150.5|37156.4|37136.4|37170.5|37150.5|37151.4|37131.4|9
1685937000000|2023-06-05 03:50:00|37154.8|37134.8|37151.4|37131.4|37161.4|37141.4|37148.9|37128.9|10
1685937300000|2023-06-05 03:55:00|37148.9|37128.9|37151.4|37131.4|37153.9|37133.9|37148.9|37128.9|13
1685937600000|2023-06-05 04:00:00|37152.3|37132.3|37158.9|37138.9|37168.9|37148.9|37152.3|37132.3|13
1685937900000|2023-06-05 04:05:00|37156.4|37136.4|37153.9|37133.9|37156.4|37136.4|37148.9|37128.9|14
1685938200000|2023-06-05 04:10:00|37152.3|37132.3|37131.4|37111.4|37152.3|37132.3|37126.4|37106.4|12
1685938500000|2023-06-05 04:15:00|37132.3|37112.3|37138.9|37118.9|37138.9|37118.9|37131.4|37111.4|35
1685938800000|2023-06-05 04:20:00|37142.3|37122.3|37128.9|37108.9|37148.9|37128.9|37128.9|37108.9|26
1685939100000|2023-06-05 04:25:00|37126.4|37106.4|37120.6|37100.6|37128.9|37108.9|37120.6|37100.6|6
1685939400000|2023-06-05 04:30:00|37119|37099|37150.6|37130.6|37151.5|37131.5|37118.1|37098.1|60
1685939700000|2023-06-05 04:35:00|37149.7|37129.7|37154|37134|37154.8|37134.8|37139|37119|34
1685940000000|2023-06-05 04:40:00|37155.6|37135.6|37142.2|37122.2|37159.7|37139.7|37133|37113|82
1685940300000|2023-06-05 04:45:00|37140.6|37120.6|37152.2|37132.2|37154.7|37134.7|37137.2|37117.2|23
1685940600000|2023-06-05 04:50:00|37153.9|37133.9|37164.7|37144.7|37165.6|37145.6|37150.6|37130.6|19
1685940900000|2023-06-05 04:55:00|37165.6|37145.6|37172.3|37152.3|37172.3|37152.3|37162.2|37142.2|26
1685941200000|2023-06-05 05:00:00|37171.4|37151.4|37109.8|37089.8|37171.4|37151.4|37109.8|37089.8|78
1685941500000|2023-06-05 05:05:00|37110.6|37090.6|37149.8|37129.8|37154.8|37134.8|37110.6|37090.6|67
1685941800000|2023-06-05 05:10:00|37148.9|37128.9|37109.8|37089.8|37152.3|37132.3|37107.3|37087.3|41
1685942100000|2023-06-05 05:15:00|37108.9|37088.9|37069|37049|37108.9|37088.9|37066.5|37046.5|91
1685942400000|2023-06-05 05:20:00|37068.2|37048.2|37009.9|36989.9|37068.2|37048.2|36996.5|36976.5|294
1685942700000|2023-06-05 05:25:00|37010.8|36990.8|37024.1|37004.1|37029.1|37009.1|37001.6|36981.6|136
1685943000000|2023-06-05 05:30:00|37021.6|37001.6|36979.1|36959.1|37024.1|37004.1|36971.6|36951.6|414
1685943300000|2023-06-05 05:35:00|36976.6|36956.6|37020|37000|37029.1|37009.1|36969.1|36949.1|203
1685943600000|2023-06-05 05:40:00|37021.6|37001.6|37066.6|37046.6|37071.6|37051.6|37014.1|36994.1|113
1685943900000|2023-06-05 05:45:00|37064.1|37044.1|37081.6|37061.6|37084.1|37064.1|37049.1|37029.1|71
1685944200000|2023-06-05 05:50:00|37084.1|37064.1|37078.2|37058.2|37086.6|37066.6|37055.7|37035.7|68
1685944500000|2023-06-05 05:55:00|37079.1|37059.1|37056.6|37036.6|37080.7|37060.7|37048.2|37028.2|81
1685944800000|2023-06-05 06:00:00|37054.1|37034.1|37099.1|37079.1|37101.6|37081.6|37039.1|37019.1|149
1685945100000|2023-06-05 06:05:00|37101.6|37081.6|37090|37070|37114.1|37094.1|37089.1|37069.1|110
1685945400000|2023-06-05 06:10:00|37089.1|37069.1|37025.9|37005.9|37092.5|37072.5|37023.4|37003.4|144
1685945700000|2023-06-05 06:15:00|37026.8|37006.8|37050.9|37030.9|37050.9|37030.9|37020.9|37000.9|121
1685946000000|2023-06-05 06:20:00|37048.4|37028.4|37090|37070|37090.8|37070.8|37046.6|37026.6|165
1685946300000|2023-06-05 06:25:00|37091.7|37071.7|37083.4|37063.4|37128.4|37108.4|37070.9|37050.9|175
1685946600000|2023-06-05 06:30:00|37085.9|37065.9|37118.4|37098.4|37123.4|37103.4|37083.4|37063.4|175
1685946900000|2023-06-05 06:35:00|37120.9|37100.9|37115.9|37095.9|37123.4|37103.4|37098.4|37078.4|69
1685947200000|2023-06-05 06:40:00|37113.4|37093.4|37074.3|37054.3|37113.4|37093.4|37062.6|37042.6|93
1685947500000|2023-06-05 06:45:00|37073.4|37053.4|37078.4|37058.4|37088.4|37068.4|37058.4|37038.4|125
1685947800000|2023-06-05 06:50:00|37075.9|37055.9|37066|37046|37093.4|37073.4|37052.6|37032.6|135
1685948100000|2023-06-05 06:55:00|37067.6|37047.6|37068.5|37048.5|37074.3|37054.3|37048.5|37028.5|119
1685948400000|2023-06-05 07:00:00|37073.5|37053.5|37158.5|37138.5|37191.8|37171.8|37073.5|37053.5|362
1685948700000|2023-06-05 07:05:00|37159.3|37139.3|37173.5|37153.5|37214.3|37194.3|37131.8|37111.8|196
1685949000000|2023-06-05 07:10:00|37176|37156|37172.6|37152.6|37186|37166|37146|37126|132
1685949300000|2023-06-05 07:15:00|37171|37151|37184.4|37164.4|37191.9|37171.9|37141.9|37121.9|160
1685949600000|2023-06-05 07:20:00|37183.5|37163.5|37174.4|37154.4|37184.4|37164.4|37126.1|37106.1|155
1685949900000|2023-06-05 07:25:00|37177.7|37157.7|37220.3|37200.3|37245.3|37225.3|37172.7|37152.7|195
1685950200000|2023-06-05 07:30:00|37217.8|37197.8|37280.3|37260.3|37285.3|37265.3|37212.8|37192.8|178
1685950500000|2023-06-05 07:35:00|37278.6|37258.6|37315.3|37295.3|37335.3|37315.3|37270.3|37250.3|291
1685950800000|2023-06-05 07:40:00|37317.8|37297.8|37287.8|37267.8|37327.8|37307.8|37270.3|37250.3|184
1685951100000|2023-06-05 07:45:00|37285.3|37265.3|37250.3|37230.3|37295.3|37275.3|37248.7|37228.7|142
1685951400000|2023-06-05 07:50:00|37249.4|37229.4|37241.1|37221.1|37276|37256|37231|37211|126
1685951700000|2023-06-05 07:55:00|37243.6|37223.6|37220.2|37200.2|37263.6|37243.6|37220.2|37200.2|162
1685952000000|2023-06-05 08:00:00|37222.7|37202.7|37345.3|37325.3|37348.7|37328.7|37211.9|37191.9|328
1685952300000|2023-06-05 08:05:00|37347.8|37327.8|37400.3|37380.3|37415.3|37395.3|37325.3|37305.3|293
1685952600000|2023-06-05 08:10:00|37397.8|37377.8|37365.3|37345.3|37421.2|37401.2|37365.3|37345.3|267
1685952900000|2023-06-05 08:15:00|37362.8|37342.8|37338.6|37318.6|37362.8|37342.8|37330.3|37310.3|154
1685953200000|2023-06-05 08:20:00|37339.5|37319.5|37285.2|37265.2|37339.5|37319.5|37278.6|37258.6|215
1685953500000|2023-06-05 08:25:00|37283.6|37263.6|37268.6|37248.6|37286.1|37266.1|37251.1|37231.1|127
1685953800000|2023-06-05 08:30:00|37266.1|37246.1|37278.6|37258.6|37282|37262|37253.6|37233.6|114
1685954100000|2023-06-05 08:35:00|37277.7|37257.7|37303.6|37283.6|37306.1|37286.1|37268.6|37248.6|77
1685954400000|2023-06-05 08:40:00|37301.1|37281.1|37276.1|37256.1|37311.1|37291.1|37273.6|37253.6|112
1685954700000|2023-06-05 08:45:00|37273.6|37253.6|37268.6|37248.6|37288.6|37268.6|37261.1|37241.1|73
1685955000000|2023-06-05 08:50:00|37272.8|37252.8|37268.6|37248.6|37274.5|37254.5|37251.1|37231.1|78
1685955300000|2023-06-05 08:55:00|37272|37252|37306.2|37286.2|37321.2|37301.2|37272|37252|67
1685955600000|2023-06-05 09:00:00|37305.3|37285.3|37286.2|37266.2|37313.7|37293.7|37283.7|37263.7|67
1685955900000|2023-06-05 09:05:00|37287|37267|37306.2|37286.2|37308.7|37288.7|37278.7|37258.7|59
1685956200000|2023-06-05 09:10:00|37305.3|37285.3|37328.7|37308.7|37334.5|37314.5|37295.3|37275.3|81
1685956500000|2023-06-05 09:15:00|37327.8|37307.8|37351.2|37331.2|37368.7|37348.7|37326.2|37306.2|114
1685956800000|2023-06-05 09:20:00|37352.1|37332.1|37314.6|37294.6|37358.7|37338.7|37314.6|37294.6|238
1685957100000|2023-06-05 09:25:00|37313.7|37293.7|37353.7|37333.7|37368.7|37348.7|37312.8|37292.8|126
1685957400000|2023-06-05 09:30:00|37352.8|37332.8|37338.7|37318.7|37358.7|37338.7|37333.7|37313.7|135
1685957700000|2023-06-05 09:35:00|37341.2|37321.2|37393.7|37373.7|37398.7|37378.7|37339.6|37319.6|178
1685958000000|2023-06-05 09:40:00|37394.6|37374.6|37382.9|37362.9|37403.7|37383.7|37378.7|37358.7|125
1685958300000|2023-06-05 09:45:00|37381.2|37361.2|37383.7|37363.7|37391.2|37371.2|37376.2|37356.2|57
1685958600000|2023-06-05 09:50:00|37381.2|37361.2|37386.2|37366.2|37396.2|37376.2|37378.7|37358.7|60
1685958900000|2023-06-05 09:55:00|37388.7|37368.7|37375.5|37355.5|37388.7|37368.7|37370.5|37350.5|71
1685959200000|2023-06-05 10:00:00|37378|37358|37404.6|37384.6|37417.1|37397.1|37375.5|37355.5|88
1685959500000|2023-06-05 10:05:00|37405.5|37385.5|37370.5|37350.5|37415.5|37395.5|37370.5|37350.5|75
1685959800000|2023-06-05 10:10:00|37368|37348|37360.5|37340.5|37373|37353|37356.4|37336.4|39
1685960100000|2023-06-05 10:15:00|37358|37338|37363|37343|37380.5|37360.5|37358|37338|50
1685960400000|2023-06-05 10:20:00|37363.9|37343.9|37404.7|37384.7|37404.7|37384.7|37363.9|37343.9|44
1685960700000|2023-06-05 10:25:00|37405.5|37385.5|37444.7|37424.7|37450.5|37430.5|37405.5|37385.5|205
1685961000000|2023-06-05 10:30:00|37443|37423|37464.8|37444.8|37468.9|37448.9|37433|37413|177
1685961300000|2023-06-05 10:35:00|37463.9|37443.9|37479.8|37459.8|37482.3|37462.3|37463.9|37443.9|239
1685961600000|2023-06-05 10:40:00|37478.9|37458.9|37451.4|37431.4|37480.6|37460.6|37439.8|37419.8|204
1685961900000|2023-06-05 10:45:00|37453.9|37433.9|37468.9|37448.9|37484.8|37464.8|37445.6|37425.6|155
1685962200000|2023-06-05 10:50:00|37468.1|37448.1|37472.3|37452.3|37475.7|37455.7|37458.9|37438.9|66
1685962500000|2023-06-05 10:55:00|37474.8|37454.8|37473.2|37453.2|37477.3|37457.3|37464.8|37444.8|132
1685962800000|2023-06-05 11:00:00|37474.8|37454.8|37457.3|37437.3|37477.3|37457.3|37454.8|37434.8|205
1685963100000|2023-06-05 11:05:00|37454.8|37434.8|37471.6|37451.6|37471.6|37451.6|37454.8|37434.8|85
1685963400000|2023-06-05 11:10:00|37470.7|37450.7|37442.3|37422.3|37478.2|37458.2|37442.3|37422.3|222
1685963700000|2023-06-05 11:15:00|37444.8|37424.8|37441.5|37421.5|37457.3|37437.3|37439.8|37419.8|186
1685964000000|2023-06-05 11:20:00|37442.4|37422.4|37431.5|37411.5|37451.5|37431.5|37425.6|37405.6|143
1685964300000|2023-06-05 11:25:00|37433.1|37413.1|37445.6|37425.6|37453.1|37433.1|37433.1|37413.1|119
1685964600000|2023-06-05 11:30:00|37444.8|37424.8|37420.6|37400.6|37450.6|37430.6|37399|37379|446
1685964900000|2023-06-05 11:35:00|37419.8|37399.8|37420.7|37400.7|37440.7|37420.7|37413.1|37393.1|225
1685965200000|2023-06-05 11:40:00|37418.2|37398.2|37430.7|37410.7|37434|37414|37389|37369|224
1685965500000|2023-06-05 11:45:00|37428.2|37408.2|37430.7|37410.7|37435.7|37415.7|37423.2|37403.2|123
1685965800000|2023-06-05 11:50:00|37426.5|37406.5|37423.2|37403.2|37438.2|37418.2|37410.7|37390.7|199
1685966100000|2023-06-05 11:55:00|37424|37404|37439.1|37419.1|37439.1|37419.1|37424|37404|116
1685966400000|2023-06-05 12:00:00|37437.3|37417.3|37436.6|37416.6|37459.1|37439.1|37430.7|37410.7|226
1685966700000|2023-06-05 12:05:00|37437.4|37417.4|37445.7|37425.7|37490.7|37470.7|37436.6|37416.6|417
1685967000000|2023-06-05 12:10:00|37447.3|37427.3|37562.4|37542.4|37568.3|37548.3|37445.7|37425.7|1152
1685967300000|2023-06-05 12:15:00|37564.9|37544.9|37540.7|37520.7|37579.9|37559.9|37519.1|37499.1|641
1685967600000|2023-06-05 12:20:00|37536.6|37516.6|37530.7|37510.7|37545.7|37525.7|37520.7|37500.7|319
1685967900000|2023-06-05 12:25:00|37531.6|37511.6|37519.1|37499.1|37540|37520|37495.7|37475.7|329
1685968200000|2023-06-05 12:30:00|37517.5|37497.5|37451.6|37431.6|37521.6|37501.6|37445.7|37425.7|317
1685968500000|2023-06-05 12:35:00|37450.7|37430.7|37428.2|37408.2|37455.7|37435.7|37419.9|37399.9|388
1685968800000|2023-06-05 12:40:00|37430.7|37410.7|37420.8|37400.8|37430.7|37410.7|37399.9|37379.9|319
1685969100000|2023-06-05 12:45:00|37419.9|37399.9|37425.8|37405.8|37432.4|37412.4|37416.6|37396.6|347
1685969400000|2023-06-05 12:50:00|37424.9|37404.9|37397.4|37377.4|37427.4|37407.4|37393.3|37373.3|401
1685969700000|2023-06-05 12:55:00|37395.7|37375.7|37397.4|37377.4|37414.1|37394.1|37379|37359|571
1685970000000|2023-06-05 13:00:00|37395.8|37375.8|37367.6|37347.6|37400.9|37380.9|37318.4|37298.4|2050
1685970300000|2023-06-05 13:05:00|37366.7|37346.7|37404.3|37384.3|37414.3|37394.3|37319.2|37299.2|1270
1685970600000|2023-06-05 13:10:00|37403.4|37383.4|37404.3|37384.3|37428.4|37408.4|37370.1|37350.1|510
1685970900000|2023-06-05 13:15:00|37405.1|37385.1|37470.1|37450.1|37474.3|37454.3|37403.4|37383.4|498
1685971200000|2023-06-05 13:20:00|37469.3|37449.3|37425.1|37405.1|37476|37456|37405.1|37385.1|446
1685971500000|2023-06-05 13:25:00|37426.8|37406.8|37415.1|37395.1|37443.4|37423.4|37406.8|37386.8|489
1685971800000|2023-06-05 13:30:00|37417.6|37397.6|37396.8|37376.8|37433.4|37413.4|37381|37361|495
1685972100000|2023-06-05 13:35:00|37397.7|37377.7|37390.2|37370.2|37409.3|37389.3|37374.3|37354.3|439
1685972400000|2023-06-05 13:40:00|37391|37371|37364.3|37344.3|37394.3|37374.3|37340.2|37320.2|450
1685972700000|2023-06-05 13:45:00|37365.2|37345.2|37400.2|37380.2|37419.3|37399.3|37365.2|37345.2|530
1685973000000|2023-06-05 13:50:00|37397.7|37377.7|37419.3|37399.3|37425.2|37405.2|37385.2|37365.2|353
1685973300000|2023-06-05 13:55:00|37418.5|37398.5|37381.7|37361.7|37427.7|37407.7|37373.5|37353.5|504
1685973600000|2023-06-05 14:00:00|37385.1|37365.1|37550.2|37530.2|37555.2|37535.2|37385.1|37365.1|1375
1685973900000|2023-06-05 14:05:00|37551.1|37531.1|37484.3|37464.3|37579.3|37559.3|37481.8|37461.8|868
1685974200000|2023-06-05 14:10:00|37486.8|37466.8|37474.3|37454.3|37496.8|37476.8|37436.8|37416.8|739
1685974500000|2023-06-05 14:15:00|37471.8|37451.8|37458.5|37438.5|37482.7|37462.7|37431.9|37411.9|525
1685974800000|2023-06-05 14:20:00|37457.6|37437.6|37467.6|37447.6|37467.6|37447.6|37416|37396|453
1685975100000|2023-06-05 14:25:00|37470.1|37450.1|37526.9|37506.9|37540.1|37520.1|37470.1|37450.1|658
1685975400000|2023-06-05 14:30:00|37526|37506|37507.7|37487.7|37539.4|37519.4|37491|37471|720
1685975700000|2023-06-05 14:35:00|37506|37486|37556.9|37536.9|37576|37556|37497.7|37477.7|770
1685976000000|2023-06-05 14:40:00|37557.7|37537.7|37632.8|37612.8|37645.3|37625.3|37556.9|37536.9|1387
1685976300000|2023-06-05 14:45:00|37631.9|37611.9|37606|37586|37657.8|37637.8|37587.8|37567.8|1127
1685976600000|2023-06-05 14:50:00|37607.7|37587.7|37598.5|37578.5|37612.7|37592.7|37571|37551|543
1685976900000|2023-06-05 14:55:00|37599.4|37579.4|37629.4|37609.4|37631.9|37611.9|37594.4|37574.4|492
1685977200000|2023-06-05 15:00:00|37630.3|37610.3|37656.9|37636.9|37678.6|37658.6|37629.4|37609.4|609
1685977500000|2023-06-05 15:05:00|37656.1|37636.1|37652.8|37632.8|37691.1|37671.1|37647.8|37627.8|619
1685977800000|2023-06-05 15:10:00|37651.9|37631.9|37671.1|37651.1|37704.4|37684.4|37632.8|37612.8|807
1685978100000|2023-06-05 15:15:00|37669.4|37649.4|37670.3|37650.3|37704.4|37684.4|37660.3|37640.3|679
1685978400000|2023-06-05 15:20:00|37674.4|37654.4|37731.2|37711.2|37737.8|37717.8|37674.4|37654.4|537
1685978700000|2023-06-05 15:25:00|37733.7|37713.7|37771.2|37751.2|37782|37762|37729.5|37709.5|634
1685979000000|2023-06-05 15:30:00|37772.9|37752.9|37705.3|37685.3|37786.2|37766.2|37696.2|37676.2|895
1685979300000|2023-06-05 15:35:00|37703.7|37683.7|37675.3|37655.3|37706.2|37686.2|37645.3|37625.3|466
1685979600000|2023-06-05 15:40:00|37677|37657|37723.7|37703.7|37723.7|37703.7|37675.3|37655.3|344
1685979900000|2023-06-05 15:45:00|37725.3|37705.3|37758.7|37738.7|37785.3|37765.3|37725.3|37705.3|878
1685980200000|2023-06-05 15:50:00|37759.6|37739.6|37786.2|37766.2|37804.6|37784.6|37746.2|37726.2|514
1685980500000|2023-06-05 15:55:00|37785.4|37765.4|37781.2|37761.2|37789.6|37769.6|37764.6|37744.6|476
1685980800000|2023-06-05 16:00:00|37779.6|37759.6|37852.9|37832.9|37855.4|37835.4|37779.6|37759.6|844
1685981100000|2023-06-05 16:05:00|37854.6|37834.6|37903|37883|37931.2|37911.2|37854.6|37834.6|1354
1685981400000|2023-06-05 16:10:00|37904.6|37884.6|37862.9|37842.9|37909.6|37889.6|37862.9|37842.9|871
1685981700000|2023-06-05 16:15:00|37863.7|37843.7|37836.2|37816.2|37877.9|37857.9|37831.2|37811.2|388
1685982000000|2023-06-05 16:20:00|37834.5|37814.5|37834.5|37814.5|37839.5|37819.5|37819.5|37799.5|358
1685982300000|2023-06-05 16:25:00|37833.7|37813.7|37823.7|37803.7|37844.5|37824.5|37819.5|37799.5|247
1685982600000|2023-06-05 16:30:00|37824.5|37804.5|37792.9|37772.9|37832.9|37812.9|37791.2|37771.2|495
1685982900000|2023-06-05 16:35:00|37794.6|37774.6|37744.5|37724.5|37794.6|37774.6|37744.5|37724.5|755
1685983200000|2023-06-05 16:40:00|37747.8|37727.8|37752.9|37732.9|37757.9|37737.9|37727.9|37707.9|459
1685983500000|2023-06-05 16:45:00|37751.2|37731.2|37743.7|37723.7|37761.1|37741.1|37739.5|37719.5|405
1685983800000|2023-06-05 16:50:00|37747|37727|37774.5|37754.5|37785.4|37765.4|37744.5|37724.5|414
1685984100000|2023-06-05 16:55:00|37772.9|37752.9|37774.5|37754.5|37787.9|37767.9|37759.5|37739.5|1530
1685984400000|2023-06-05 17:00:00|37772.9|37752.9|37747.9|37727.9|37772.9|37752.9|37740.4|37720.4|383
1685984700000|2023-06-05 17:05:00|37747|37727|37757.9|37737.9|37757.9|37737.9|37740.4|37720.4|96
1685985000000|2023-06-05 17:10:00|37760.4|37740.4|37762.9|37742.9|37767.9|37747.9|37757.9|37737.9|156
1685985300000|2023-06-05 17:15:00|37762|37742|37758.8|37738.8|37762.9|37742.9|37752.9|37732.9|53
1685985600000|2023-06-05 17:20:00|37757.9|37737.9|37756.3|37736.3|37767.9|37747.9|37753.8|37733.8|75
1685985900000|2023-06-05 17:25:00|37757.9|37737.9|37753.8|37733.8|37757.9|37737.9|37742.9|37722.9|53
1685986200000|2023-06-05 17:30:00|37754.6|37734.6|37758.8|37738.8|37762.9|37742.9|37751.3|37731.3|44
1685986500000|2023-06-05 17:35:00|37754.6|37734.6|37732.9|37712.9|37754.6|37734.6|37725.4|37705.4|108
1685986800000|2023-06-05 17:40:00|37731.2|37711.2|37732.9|37712.9|37735.4|37715.4|37722.9|37702.9|70
1685987100000|2023-06-05 17:45:00|37727.9|37707.9|37733|37713|37736.3|37716.3|37726.3|37706.3|72
1685987400000|2023-06-05 17:50:00|37735.5|37715.5|37738|37718|37741.3|37721.3|37731.3|37711.3|53
1685987700000|2023-06-05 17:55:00|37736.3|37716.3|37743|37723|37753|37733|37733.8|37713.8|84
1685988000000|2023-06-05 18:00:00|37741.3|37721.3|37758|37738|37763.8|37743.8|37738.8|37718.8|74
1685988300000|2023-06-05 18:05:00|37757.1|37737.1|37731.3|37711.3|37757.1|37737.1|37720.5|37700.5|49
1685988600000|2023-06-05 18:10:00|37732.2|37712.2|37737.1|37717.1|37738.8|37718.8|37726.3|37706.3|25
1685988900000|2023-06-05 18:15:00|37735.5|37715.5|37758|37738|37758.9|37738.9|37733|37713|30
1685989200000|2023-06-05 18:20:00|37756.4|37736.4|37753|37733|37758|37738|37747.1|37727.1|358
1685989500000|2023-06-05 18:25:00|37751.3|37731.3|37743|37723|37751.3|37731.3|37734.7|37714.7|61
1685989800000|2023-06-05 18:30:00|37745.5|37725.5|37715.5|37695.5|37746.4|37726.4|37708.9|37688.9|118
1685990100000|2023-06-05 18:35:00|37718|37698|37710.5|37690.5|37730.5|37710.5|37706.4|37686.4|59
1685990400000|2023-06-05 18:40:00|37708.9|37688.9|37718|37698|37720.5|37700.5|37705.5|37685.5|69
1685990700000|2023-06-05 18:45:00|37722.2|37702.2|37705.5|37685.5|37723|37703|37705.5|37685.5|46
1685991000000|2023-06-05 18:50:00|37706.4|37686.4|37728.1|37708.1|37730.6|37710.6|37698.9|37678.9|69
1685991300000|2023-06-05 18:55:00|37727.2|37707.2|37723.1|37703.1|37728.1|37708.1|37718.1|37698.1|32
1685991600000|2023-06-05 19:00:00|37725.6|37705.6|37713.9|37693.9|37730.6|37710.6|37710.6|37690.6|95
1685991900000|2023-06-05 19:05:00|37718.1|37698.1|37711.4|37691.4|37720.6|37700.6|37698.9|37678.9|123
1685992200000|2023-06-05 19:10:00|37709.8|37689.8|37726.4|37706.4|37728.9|37708.9|37703.1|37683.1|23
1685992500000|2023-06-05 19:15:00|37728.1|37708.1|37713.9|37693.9|37729.8|37709.8|37711.4|37691.4|53
1685992800000|2023-06-05 19:20:00|37713.1|37693.1|37733.1|37713.1|37733.1|37713.1|37708.9|37688.9|68
1685993100000|2023-06-05 19:25:00|37732.2|37712.2|37730.6|37710.6|37733.1|37713.1|37724|37704|23
1685993400000|2023-06-05 19:30:00|37729|37709|37721.5|37701.5|37733.1|37713.1|37719.8|37699.8|39
1685993700000|2023-06-05 19:35:00|37719.8|37699.8|37721.5|37701.5|37725.6|37705.6|37713.1|37693.1|56
1685994000000|2023-06-05 19:40:00|37723.1|37703.1|37718.1|37698.1|37723.1|37703.1|37714|37694|26
1685994300000|2023-06-05 19:45:00|37719|37699|37715.6|37695.6|37720.6|37700.6|37713.1|37693.1|64
1685994600000|2023-06-05 19:50:00|37718.1|37698.1|37704|37684|37718.1|37698.1|37704|37684|41
1685994900000|2023-06-05 19:55:00|37703.1|37683.1|37708.2|37688.2|37713.2|37693.2|37695.6|37675.6|59
1685995200000|2023-06-05 20:00:00|37709|37689|37712.3|37692.3|37714|37694|37708.2|37688.2|30
1685995500000|2023-06-05 20:05:00|37709.8|37689.8|37703.2|37683.2|37712.3|37692.3|37703.2|37683.2|29
1685995800000|2023-06-05 20:10:00|37698.2|37678.2|37704|37684|37704|37684|37698.2|37678.2|87
1685996100000|2023-06-05 20:15:00|37703.2|37683.2|37706.5|37686.5|37709|37689|37703.2|37683.2|46
1685996400000|2023-06-05 20:20:00|37705.7|37685.7|37714|37694|37714|37694|37705.7|37685.7|15
1685996700000|2023-06-05 20:25:00|37716.5|37696.5|37712.4|37692.4|37725.7|37705.7|37706.5|37686.5|77
1685997000000|2023-06-05 20:30:00|37715.7|37695.7|37713.2|37693.2|37716.6|37696.6|37713.2|37693.2|20
1685997300000|2023-06-05 20:35:00|37711.6|37691.6|37716.6|37696.6|37716.6|37696.6|37711.6|37691.6|8
1685997600000|2023-06-05 20:40:00|37719.1|37699.1|37721.6|37701.6|37723.2|37703.2|37716.6|37696.6|21
1685997900000|2023-06-05 20:45:00|37723.2|37703.2|37721.6|37701.6|37725.7|37705.7|37721.6|37701.6|31
1685998200000|2023-06-05 20:50:00|37725.7|37705.7|37719.9|37699.9|37725.7|37705.7|37719.1|37699.1|92
1685998500000|2023-06-05 20:55:00|37721.6|37701.6|37718.2|37698.2|37721.6|37701.6|37714.1|37694.1|79
1686002400000|2023-06-05 22:00:00|37721.7|37701.7|37720.8|37700.8|37730.8|37710.8|37719.2|37699.2|32
1686002700000|2023-06-05 22:05:00|37720|37700|37723.4|37703.4|37723.4|37703.4|37717.5|37697.5|7
1686003000000|2023-06-05 22:10:00|37721.7|37701.7|37713.4|37693.4|37723.4|37703.4|37711.7|37691.7|2
1686003300000|2023-06-05 22:15:00|37715.9|37695.9|37709.2|37689.2|37715.9|37695.9|37709.2|37689.2|10
1686003600000|2023-06-05 22:20:00|37710.9|37690.9|37709.2|37689.2|37714.2|37694.2|37708.4|37688.4|19
1686003900000|2023-06-05 22:25:00|37710.9|37690.9|37717.5|37697.5|37717.5|37697.5|37708.4|37688.4|6
1686004200000|2023-06-05 22:30:00|37718.4|37698.4|37711.7|37691.7|37719.2|37699.2|37709.2|37689.2|3
1686004500000|2023-06-05 22:35:00|37709.2|37689.2|37709.2|37689.2|37709.2|37689.2|37709.2|37689.2|3
1686004800000|2023-06-05 22:40:00|37707.6|37687.6|37705.9|37685.9|37708.4|37688.4|37703.4|37683.4|9
1686005100000|2023-06-05 22:45:00|37703.4|37683.4|37709.3|37689.3|37712.6|37692.6|37703.4|37683.4|6
1686005400000|2023-06-05 22:50:00|37710.1|37690.1|37711.8|37691.8|37713.4|37693.4|37709.3|37689.3|0
1686005700000|2023-06-05 22:55:00|37709.3|37689.3|37712.6|37692.6|37713.4|37693.4|37708.4|37688.4|3
1686006000000|2023-06-05 23:00:00|37710.9|37690.9|37709.3|37689.3|37710.9|37690.9|37705.9|37685.9|14
1686006300000|2023-06-05 23:05:00|37710.1|37690.1|37711.8|37691.8|37716.8|37696.8|37706|37686|12
1686006600000|2023-06-05 23:10:00|37709.3|37689.3|37708.5|37688.5|37711.8|37691.8|37706.8|37686.8|9
1686006900000|2023-06-05 23:15:00|37706.8|37686.8|37706.8|37686.8|37711|37691|37704.3|37684.3|9
1686007200000|2023-06-05 23:20:00|37708.5|37688.5|37713.5|37693.5|37714.3|37694.3|37708.5|37688.5|8
1686007500000|2023-06-05 23:25:00|37712.6|37692.6|37703.5|37683.5|37713.5|37693.5|37702.6|37682.6|15
1686007800000|2023-06-05 23:30:00|37704.3|37684.3|37707.6|37687.6|37714.3|37694.3|37704.3|37684.3|12
1686008100000|2023-06-05 23:35:00|37708.5|37688.5|37694.3|37674.3|37710.1|37690.1|37694.3|37674.3|8
1686008400000|2023-06-05 23:40:00|37693.5|37673.5|37696.8|37676.8|37701|37681|37691|37671|21
1686008700000|2023-06-05 23:45:00|37698.5|37678.5|37694.4|37674.4|37699.3|37679.3|37693.5|37673.5|6
1686009000000|2023-06-05 23:50:00|37695.2|37675.2|37703.5|37683.5|37703.5|37683.5|37693.5|37673.5|9
1686009300000|2023-06-05 23:55:00|37701|37681|37694.4|37674.4|37701|37681|37693.5|37673.5|14
1686009600000|2023-06-06 00:00:00|37698.5|37678.5|37698.5|37678.5|37714.4|37694.4|37696.9|37676.9|109
1686009900000|2023-06-06 00:05:00|37696|37676|37696.9|37676.9|37703.5|37683.5|37693.5|37673.5|62
1686010200000|2023-06-06 00:10:00|37698.5|37678.5|37696.9|37676.9|37701.9|37681.9|37696.9|37676.9|25
1686010500000|2023-06-06 00:15:00|37698.5|37678.5|37693.6|37673.6|37703.5|37683.5|37689.4|37669.4|46
1686010800000|2023-06-06 00:20:00|37696.1|37676.1|37701.9|37681.9|37703.6|37683.6|37696.1|37676.1|23
1686011100000|2023-06-06 00:25:00|37703.6|37683.6|37708.6|37688.6|37711.9|37691.9|37702.7|37682.7|29
1686011400000|2023-06-06 00:30:00|37709.4|37689.4|37703.6|37683.6|37713.6|37693.6|37701.1|37681.1|70
1686011700000|2023-06-06 00:35:00|37701.9|37681.9|37682.8|37662.8|37701.9|37681.9|37679.4|37659.4|57
1686012000000|2023-06-06 00:40:00|37686.9|37666.9|37698.6|37678.6|37701.1|37681.1|37686.9|37666.9|20
1686012300000|2023-06-06 00:45:00|37696.9|37676.9|37688.6|37668.6|37698.6|37678.6|37683.6|37663.6|12
1686012600000|2023-06-06 00:50:00|37691.1|37671.1|37677|37657|37691.1|37671.1|37677|37657|15
1686012900000|2023-06-06 00:55:00|37678.6|37658.6|37708.6|37688.6|37718.6|37698.6|37678.6|37658.6|165
1686013200000|2023-06-06 01:00:00|37709.5|37689.5|37644.5|37624.5|37718.6|37698.6|37631.2|37611.2|550
1686013500000|2023-06-06 01:05:00|37643.7|37623.7|37684.5|37664.5|37687.8|37667.8|37643.7|37623.7|183
1686013800000|2023-06-06 01:10:00|37682.8|37662.8|37716.2|37696.2|37727.8|37707.8|37682.8|37662.8|213
1686014100000|2023-06-06 01:15:00|37718.7|37698.7|37633.6|37613.6|37718.7|37698.7|37632|37612|304
1686014400000|2023-06-06 01:20:00|37634.5|37614.5|37608.7|37588.7|37636.1|37616.1|37577.8|37557.8|413
1686014700000|2023-06-06 01:25:00|37607.8|37587.8|37616.2|37596.2|37642.8|37622.8|37603.7|37583.7|136
1686015000000|2023-06-06 01:30:00|37617|37597|37626.2|37606.2|37639.5|37619.5|37587.8|37567.8|247
1686015300000|2023-06-06 01:35:00|37625.3|37605.3|37622.9|37602.9|37644.5|37624.5|37603.7|37583.7|98
1686015600000|2023-06-06 01:40:00|37624.5|37604.5|37626.2|37606.2|37662.8|37642.8|37622|37602|151
1686015900000|2023-06-06 01:45:00|37627|37607|37601.2|37581.2|37649.5|37629.5|37592|37572|93
1686016200000|2023-06-06 01:50:00|37602|37582|37586.2|37566.2|37613.7|37593.7|37583.7|37563.7|157
1686016500000|2023-06-06 01:55:00|37587|37567|37603.7|37583.7|37604.6|37584.6|37576.2|37556.2|114
1686016800000|2023-06-06 02:00:00|37601.2|37581.2|37621.2|37601.2|37632.1|37612.1|37601.2|37581.2|191
1686017100000|2023-06-06 02:05:00|37622.1|37602.1|37721.2|37701.2|37722.9|37702.9|37622.1|37602.1|256
1686017400000|2023-06-06 02:10:00|37722.1|37702.1|37795.4|37775.4|37832.1|37812.1|37718.7|37698.7|566
1686017700000|2023-06-06 02:15:00|37793.8|37773.8|37788.7|37768.7|37802.9|37782.9|37782.9|37762.9|78
1686018000000|2023-06-06 02:20:00|37787.9|37767.9|37775.4|37755.4|37792.1|37772.1|37773.8|37753.8|91
1686018300000|2023-06-06 02:25:00|37772.9|37752.9|37767.1|37747.1|37773.8|37753.8|37756.3|37736.3|50
1686018600000|2023-06-06 02:30:00|37768.8|37748.8|37799.6|37779.6|37800.4|37780.4|37753.8|37733.8|189
1686018900000|2023-06-06 02:35:00|37800.4|37780.4|37766.3|37746.3|37807.9|37787.9|37765.4|37745.4|131
1686019200000|2023-06-06 02:40:00|37768.8|37748.8|37810.5|37790.5|37812.1|37792.1|37763.8|37743.8|113
1686019500000|2023-06-06 02:45:00|37811.3|37791.3|37826.3|37806.3|37835.5|37815.5|37792.1|37772.1|245
1686019800000|2023-06-06 02:50:00|37830.5|37810.5|37839.6|37819.6|37853.8|37833.8|37825.5|37805.5|194
1686020100000|2023-06-06 02:55:00|37838|37818|37790.5|37770.5|37850.5|37830.5|37785.5|37765.5|165
1686020400000|2023-06-06 03:00:00|37791.3|37771.3|37773.8|37753.8|37798|37778|37756.3|37736.3|111
1686020700000|2023-06-06 03:05:00|37773|37753|37760.5|37740.5|37785.5|37765.5|37750.5|37730.5|117
1686021000000|2023-06-06 03:10:00|37759.7|37739.7|37738.8|37718.8|37777.2|37757.2|37726.3|37706.3|90
1686021300000|2023-06-06 03:15:00|37739.7|37719.7|37713|37693|37739.7|37719.7|37698|37678|93
1686021600000|2023-06-06 03:20:00|37714.7|37694.7|37741.4|37721.4|37741.4|37721.4|37707.2|37687.2|83
1686021900000|2023-06-06 03:25:00|37740.5|37720.5|37793|37773|37798|37778|37740.5|37720.5|100
1686022200000|2023-06-06 03:30:00|37793.9|37773.9|37748|37728|37796.3|37776.3|37747.2|37727.2|49
1686022500000|2023-06-06 03:35:00|37745.5|37725.5|37685.5|37665.5|37745.5|37725.5|37682.2|37662.2|104
1686022800000|2023-06-06 03:40:00|37682.2|37662.2|37726.4|37706.4|37726.4|37706.4|37679.7|37659.7|54
1686023100000|2023-06-06 03:45:00|37723.9|37703.9|37754.7|37734.7|37758.9|37738.9|37721.4|37701.4|47
1686023400000|2023-06-06 03:50:00|37753.9|37733.9|37763|37743|37764.7|37744.7|37747.2|37727.2|29
1686023700000|2023-06-06 03:55:00|37763.9|37743.9|37759.7|37739.7|37763.9|37743.9|37758.9|37738.9|16
1686024000000|2023-06-06 04:00:00|37761.4|37741.4|37746.4|37726.4|37763.9|37743.9|37743.9|37723.9|13
1686024300000|2023-06-06 04:05:00|37748.9|37728.9|37743.9|37723.9|37752.2|37732.2|37743.9|37723.9|14
1686024600000|2023-06-06 04:10:00|37744.7|37724.7|37759.8|37739.8|37761.4|37741.4|37743.9|37723.9|10
1686024900000|2023-06-06 04:15:00|37758.9|37738.9|37761.4|37741.4|37766.4|37746.4|37753.9|37733.9|12
1686025200000|2023-06-06 04:20:00|37763.9|37743.9|37781.4|37761.4|37781.4|37761.4|37763.1|37743.1|13
1686025500000|2023-06-06 04:25:00|37782.3|37762.3|37804.8|37784.8|37809.8|37789.8|37781.4|37761.4|34
1686025800000|2023-06-06 04:30:00|37805.6|37785.6|37830.6|37810.6|37839.8|37819.8|37801.5|37781.5|184
1686026100000|2023-06-06 04:35:00|37831.5|37811.5|37840.6|37820.6|37843.1|37823.1|37830.6|37810.6|24
1686026400000|2023-06-06 04:40:00|37841.5|37821.5|37856.5|37836.5|37860.6|37840.6|37835.6|37815.6|65
1686026700000|2023-06-06 04:45:00|37855.6|37835.6|37840.6|37820.6|37855.6|37835.6|37835.6|37815.6|40
1686027000000|2023-06-06 04:50:00|37841.5|37821.5|37847.3|37827.3|37849.8|37829.8|37840.6|37820.6|28
1686027300000|2023-06-06 04:55:00|37849|37829|37856.5|37836.5|37859|37839|37847.3|37827.3|33
1686027600000|2023-06-06 05:00:00|37854.8|37834.8|37878.2|37858.2|37893.2|37873.2|37847.3|37827.3|82
1686027900000|2023-06-06 05:05:00|37880.7|37860.7|37876.5|37856.5|37896.5|37876.5|37871.5|37851.5|166
1686028200000|2023-06-06 05:10:00|37875.7|37855.7|37874|37854|37889|37869|37869|37849|93
1686028500000|2023-06-06 05:15:00|37874.8|37854.8|37864|37844|37876.5|37856.5|37856.5|37836.5|61
1686028800000|2023-06-06 05:20:00|37863.2|37843.2|37826.5|37806.5|37863.2|37843.2|37824|37804|71
1686029100000|2023-06-06 05:25:00|37825.7|37805.7|37808.2|37788.2|37825.7|37805.7|37804|37784|79
1686029400000|2023-06-06 05:30:00|37806.5|37786.5|37823.2|37803.2|37834|37814|37759|37739|282
1686029700000|2023-06-06 05:35:00|37821.5|37801.5|37750.7|37730.7|37822.4|37802.4|37729.9|37709.9|160
1686030000000|2023-06-06 05:40:00|37749|37729|37780.7|37760.7|37795.7|37775.7|37729.1|37709.1|107
1686030300000|2023-06-06 05:45:00|37779.9|37759.9|37728.2|37708.2|37783.2|37763.2|37723.2|37703.2|87
1686030600000|2023-06-06 05:50:00|37725.7|37705.7|37734.9|37714.9|37749.1|37729.1|37719.9|37699.9|68
1686030900000|2023-06-06 05:55:00|37734.1|37714.1|37664.9|37644.9|37734.1|37714.1|37658.2|37638.2|224
1686031200000|2023-06-06 06:00:00|37666.6|37646.6|37713.3|37693.3|37723.3|37703.3|37661.6|37641.6|167
1686031500000|2023-06-06 06:05:00|37708.3|37688.3|37708.3|37688.3|37724.9|37704.9|37695.8|37675.8|83
1686031800000|2023-06-06 06:10:00|37703.3|37683.3|37735.8|37715.8|37765.8|37745.8|37703.3|37683.3|125
1686032100000|2023-06-06 06:15:00|37733.3|37713.3|37690.8|37670.8|37733.3|37713.3|37690.8|37670.8|93
1686032400000|2023-06-06 06:20:00|37689.9|37669.9|37677.5|37657.5|37700.8|37680.8|37668.3|37648.3|97
1686032700000|2023-06-06 06:25:00|37678.3|37658.3|37666.6|37646.6|37725.8|37705.8|37666.6|37646.6|120
1686033000000|2023-06-06 06:30:00|37664.1|37644.1|37671.6|37651.6|37690|37670|37659.1|37639.1|197
1686033300000|2023-06-06 06:35:00|37670.8|37650.8|37600|37580|37675.8|37655.8|37598.3|37578.3|247
1686033600000|2023-06-06 06:40:00|37601.6|37581.6|37621.6|37601.6|37621.6|37601.6|37588.3|37568.3|176
1686033900000|2023-06-06 06:45:00|37620|37600|37574.2|37554.2|37620|37600|37571.7|37551.7|299
1686034200000|2023-06-06 06:50:00|37573.3|37553.3|37577.5|37557.5|37594.2|37574.2|37548.3|37528.3|437
1686034500000|2023-06-06 06:55:00|37576.7|37556.7|37566.7|37546.7|37585|37565|37562.5|37542.5|218
1686034800000|2023-06-06 07:00:00|37564.2|37544.2|37529.2|37509.2|37585.8|37565.8|37506.7|37486.7|415
1686035100000|2023-06-06 07:05:00|37528.3|37508.3|37552.5|37532.5|37582.5|37562.5|37526.7|37506.7|127
1686035400000|2023-06-06 07:10:00|37554.2|37534.2|37561.7|37541.7|37579.2|37559.2|37524.2|37504.2|193
1686035700000|2023-06-06 07:15:00|37560|37540|37428.4|37408.4|37560|37540|37428.4|37408.4|301
1686036000000|2023-06-06 07:20:00|37430|37410|37428.4|37408.4|37440|37420|37382.5|37362.5|347
1686036300000|2023-06-06 07:25:00|37427.5|37407.5|37436.7|37416.7|37636.7|37616.7|37425|37405|1119
1686036600000|2023-06-06 07:30:00|37435.9|37415.9|37370.9|37350.9|37460.1|37440.1|37363.4|37343.4|261
1686036900000|2023-06-06 07:35:00|37370.1|37350.1|37330.9|37310.9|37385.1|37365.1|37323.4|37303.4|381
1686037200000|2023-06-06 07:40:00|37330.1|37310.1|37311.7|37291.7|37346.7|37326.7|37292.6|37272.6|588
1686037500000|2023-06-06 07:45:00|37309.2|37289.2|37337.6|37317.6|37366.8|37346.8|37306.7|37286.7|212
1686037800000|2023-06-06 07:50:00|37338.4|37318.4|37335.1|37315.1|37351.8|37331.8|37329.3|37309.3|177
1686038100000|2023-06-06 07:55:00|37336.8|37316.8|37371.8|37351.8|37371.8|37351.8|37332.6|37312.6|119
1686038400000|2023-06-06 08:00:00|37375.1|37355.1|37394.3|37374.3|37449.3|37429.3|37366.8|37346.8|532
1686038700000|2023-06-06 08:05:00|37395.1|37375.1|37390.1|37370.1|37408.4|37388.4|37343.4|37323.4|258
1686039000000|2023-06-06 08:10:00|37388.5|37368.5|37425.1|37405.1|37463.5|37443.5|37376|37356|186
1686039300000|2023-06-06 08:15:00|37422.6|37402.6|37377.6|37357.6|37435.1|37415.1|37377.6|37357.6|145
1686039600000|2023-06-06 08:20:00|37376.8|37356.8|37372.6|37352.6|37389.3|37369.3|37357.6|37337.6|166
1686039900000|2023-06-06 08:25:00|37370.1|37350.1|37401|37381|37406.8|37386.8|37367.6|37347.6|184
1686040200000|2023-06-06 08:30:00|37402.6|37382.6|37347.7|37327.7|37412.6|37392.6|37347.7|37327.7|222
1686040500000|2023-06-06 08:35:00|37346.8|37326.8|37352.7|37332.7|37387.7|37367.7|37327.7|37307.7|165
1686040800000|2023-06-06 08:40:00|37353.5|37333.5|37387.7|37367.7|37390.2|37370.2|37341.8|37321.8|117
1686041100000|2023-06-06 08:45:00|37386.8|37366.8|37418.5|37398.5|37418.5|37398.5|37382.7|37362.7|150
1686041400000|2023-06-06 08:50:00|37421|37401|37432.7|37412.7|37437.7|37417.7|37407.7|37387.7|103
1686041700000|2023-06-06 08:55:00|37431.9|37411.9|37402.7|37382.7|37431.9|37411.9|37400.2|37380.2|106
1686042000000|2023-06-06 09:00:00|37405.2|37385.2|37454.4|37434.4|37461|37441|37397.7|37377.7|144
1686042300000|2023-06-06 09:05:00|37459.4|37439.4|37485.2|37465.2|37493.5|37473.5|37446|37426|334
1686042600000|2023-06-06 09:10:00|37484.4|37464.4|37471|37451|37506|37486|37463.5|37443.5|134
1686042900000|2023-06-06 09:15:00|37470.2|37450.2|37488.5|37468.5|37488.5|37468.5|37446|37426|162
1686043200000|2023-06-06 09:20:00|37490.2|37470.2|37516.1|37496.1|37516.9|37496.9|37486|37466|81
1686043500000|2023-06-06 09:25:00|37521.1|37501.1|37508.6|37488.6|37543.6|37523.6|37506.1|37486.1|215
1686043800000|2023-06-06 09:30:00|37506.1|37486.1|37546.9|37526.9|37560.2|37540.2|37506.1|37486.1|124
1686044100000|2023-06-06 09:35:00|37548.6|37528.6|37602.7|37582.7|37604.4|37584.4|37541.1|37521.1|289
1686044400000|2023-06-06 09:40:00|37603.6|37583.6|37645.2|37625.2|37645.2|37625.2|37603.6|37583.6|219
1686044700000|2023-06-06 09:45:00|37646.9|37626.9|37665.2|37645.2|37682.7|37662.7|37646.9|37626.9|228
1686045000000|2023-06-06 09:50:00|37667.7|37647.7|37678.6|37658.6|37693.6|37673.6|37667.7|37647.7|177
1686045300000|2023-06-06 09:55:00|37676.1|37656.1|37677.8|37657.8|37686.1|37666.1|37663.6|37643.6|136
1686045600000|2023-06-06 10:00:00|37676.9|37656.9|37667.8|37647.8|37686.1|37666.1|37652.8|37632.8|109
1686045900000|2023-06-06 10:05:00|37670.3|37650.3|37710.3|37690.3|37718.6|37698.6|37669.4|37649.4|286
1686046200000|2023-06-06 10:10:00|37709.4|37689.4|37717.8|37697.8|37722.8|37702.8|37695.3|37675.3|118
1686046500000|2023-06-06 10:15:00|37718.6|37698.6|37665.3|37645.3|37722.8|37702.8|37665.3|37645.3|524
1686046800000|2023-06-06 10:20:00|37664.5|37644.5|37686.1|37666.1|37696.1|37676.1|37657|37637|119
1686047100000|2023-06-06 10:25:00|37684.5|37664.5|37683.6|37663.6|37703.6|37683.6|37673.6|37653.6|107
1686047400000|2023-06-06 10:30:00|37683.7|37663.7|37721.2|37701.2|37723.7|37703.7|37678.7|37658.7|106
1686047700000|2023-06-06 10:35:00|37722.8|37702.8|37739.5|37719.5|37750.3|37730.3|37717|37697|162
1686048000000|2023-06-06 10:40:00|37737.8|37717.8|37710.3|37690.3|37737.8|37717.8|37684.5|37664.5|107
1686048300000|2023-06-06 10:45:00|37708.7|37688.7|37737.8|37717.8|37737.8|37717.8|37705.3|37685.3|77
1686048600000|2023-06-06 10:50:00|37738.7|37718.7|37707|37687|37740.3|37720.3|37702.8|37682.8|57
1686048900000|2023-06-06 10:55:00|37707.8|37687.8|37694.5|37674.5|37707.8|37687.8|37689.5|37669.5|108
1686049200000|2023-06-06 11:00:00|37697|37677|37685.4|37665.4|37707.8|37687.8|37682.9|37662.9|102
1686049500000|2023-06-06 11:05:00|37684.5|37664.5|37667.9|37647.9|37692.9|37672.9|37647|37627|169
1686049800000|2023-06-06 11:10:00|37668.7|37648.7|37660.4|37640.4|37682.9|37662.9|37640.4|37620.4|186
1686050100000|2023-06-06 11:15:00|37657.9|37637.9|37673.7|37653.7|37687.9|37667.9|37657.9|37637.9|83
1686050400000|2023-06-06 11:20:00|37671.2|37651.2|37692.1|37672.1|37699.6|37679.6|37667.9|37647.9|70
1686050700000|2023-06-06 11:25:00|37694.6|37674.6|37645.4|37625.4|37696.2|37676.2|37628.7|37608.7|222
1686051000000|2023-06-06 11:30:00|37644.6|37624.6|37722.9|37702.9|37731.2|37711.2|37622.9|37602.9|475
1686051300000|2023-06-06 11:35:00|37727.1|37707.1|37704.6|37684.6|37728.7|37708.7|37687.1|37667.1|293
1686051600000|2023-06-06 11:40:00|37705.4|37685.4|37704.6|37684.6|37707.9|37687.9|37688.8|37668.8|101
1686051900000|2023-06-06 11:45:00|37705.4|37685.4|37695.4|37675.4|37707.1|37687.1|37684.6|37664.6|197
1686052200000|2023-06-06 11:50:00|37697.1|37677.1|37727.9|37707.9|37737.9|37717.9|37687.1|37667.1|184
1686052500000|2023-06-06 11:55:00|37722.9|37702.9|37664.6|37644.6|37722.9|37702.9|37658.8|37638.8|273
1686052800000|2023-06-06 12:00:00|37667.1|37647.1|37710.4|37690.4|37712.1|37692.1|37664.6|37644.6|252
1686053100000|2023-06-06 12:05:00|37709.6|37689.6|37722.9|37702.9|37740.4|37720.4|37695.4|37675.4|223
1686053400000|2023-06-06 12:10:00|37727.9|37707.9|37666.3|37646.3|37758|37738|37639.6|37619.6|563
1686053700000|2023-06-06 12:15:00|37670.5|37650.5|37690.5|37670.5|37708.8|37688.8|37648.8|37628.8|207
1686054000000|2023-06-06 12:20:00|37689.7|37669.7|37671.3|37651.3|37689.7|37669.7|37661.3|37641.3|182
1686054300000|2023-06-06 12:25:00|37672.1|37652.1|37653|37633|37687.1|37667.1|37650.5|37630.5|309
1686054600000|2023-06-06 12:30:00|37649.7|37629.7|37711.3|37691.3|37711.3|37691.3|37631.3|37611.3|240
1686054900000|2023-06-06 12:35:00|37708.8|37688.8|37669.7|37649.7|37708.8|37688.8|37648.8|37628.8|149
1686055200000|2023-06-06 12:40:00|37671.3|37651.3|37641.4|37621.4|37673|37653|37635.5|37615.5|128
1686055500000|2023-06-06 12:45:00|37639.7|37619.7|37636.4|37616.4|37651.4|37631.4|37604.7|37584.7|226
1686055800000|2023-06-06 12:50:00|37635.5|37615.5|37630.5|37610.5|37651.4|37631.4|37630.5|37610.5|153
1686056100000|2023-06-06 12:55:00|37628.9|37608.9|37606.4|37586.4|37628.9|37608.9|37601.4|37581.4|190
1686056400000|2023-06-06 13:00:00|37603.9|37583.9|37637.2|37617.2|37657.2|37637.2|37576.4|37556.4|823
1686056700000|2023-06-06 13:05:00|37636.4|37616.4|37689.7|37669.7|37694.7|37674.7|37619.7|37599.7|464
1686057000000|2023-06-06 13:10:00|37688|37668|37698.1|37678.1|37728|37708|37677.2|37657.2|446
1686057300000|2023-06-06 13:15:00|37694.7|37674.7|37672.2|37652.2|37713.9|37693.9|37670.5|37650.5|265
1686057600000|2023-06-06 13:20:00|37671.4|37651.4|37657.2|37637.2|37687.2|37667.2|37657.2|37637.2|232
1686057900000|2023-06-06 13:25:00|37656.4|37636.4|37649.7|37629.7|37666.4|37646.4|37636.4|37616.4|256
1686058200000|2023-06-06 13:30:00|37648.1|37628.1|37611.4|37591.4|37654.7|37634.7|37607.2|37587.2|341
1686058500000|2023-06-06 13:35:00|37613.9|37593.9|37586.4|37566.4|37636.4|37616.4|37571.4|37551.4|458
1686058800000|2023-06-06 13:40:00|37585.6|37565.6|37608.1|37588.1|37608.1|37588.1|37564.8|37544.8|372
1686059100000|2023-06-06 13:45:00|37612.3|37592.3|37633.1|37613.1|37654.8|37634.8|37603.1|37583.1|614
1686059400000|2023-06-06 13:50:00|37634.8|37614.8|37526.5|37506.5|37634.8|37614.8|37526.5|37506.5|384
1686059700000|2023-06-06 13:55:00|37528.1|37508.1|37550.6|37530.6|37556.5|37536.5|37514|37494|378
1686060000000|2023-06-06 14:00:00|37551.5|37531.5|37568.1|37548.1|37576.5|37556.5|37540.6|37520.6|291
1686060300000|2023-06-06 14:05:00|37571.5|37551.5|37626.5|37606.5|37629|37609|37571.5|37551.5|329
1686060600000|2023-06-06 14:10:00|37627.3|37607.3|37596.5|37576.5|37629.8|37609.8|37596.5|37576.5|303
1686060900000|2023-06-06 14:15:00|37594|37574|37666.5|37646.5|37666.5|37646.5|37591.5|37571.5|289
1686061200000|2023-06-06 14:20:00|37664|37644|37609.8|37589.8|37665.7|37645.7|37604|37584|610
1686061500000|2023-06-06 14:25:00|37611.5|37591.5|37604.8|37584.8|37627.3|37607.3|37601.5|37581.5|187
1686061800000|2023-06-06 14:30:00|37606.5|37586.5|37599.9|37579.9|37616.5|37596.5|37574.8|37554.8|491
1686062100000|2023-06-06 14:35:00|37598.2|37578.2|37532.4|37512.4|37598.2|37578.2|37526.6|37506.6|816
1686062400000|2023-06-06 14:40:00|37534.9|37514.9|37474.9|37454.9|37544.9|37524.9|37467.4|37447.4|545
1686062700000|2023-06-06 14:45:00|37476.6|37456.6|37586.5|37566.5|37586.5|37566.5|37472.4|37452.4|764
1686063000000|2023-06-06 14:50:00|37589|37569|37611.5|37591.5|37627.4|37607.4|37586.5|37566.5|473
1686063300000|2023-06-06 14:55:00|37612.4|37592.4|37656.6|37636.6|37657.4|37637.4|37592.4|37572.4|421
1686063600000|2023-06-06 15:00:00|37657.4|37637.4|37677.4|37657.4|37679.1|37659.1|37641.6|37621.6|310
1686063900000|2023-06-06 15:05:00|37679.1|37659.1|37698.2|37678.2|37698.2|37678.2|37664.9|37644.9|580
1686064200000|2023-06-06 15:10:00|37701.5|37681.5|37683.2|37663.2|37724|37704|37676.5|37656.5|400
1686064500000|2023-06-06 15:15:00|37685.7|37665.7|37733.2|37713.2|37734.9|37714.9|37685.7|37665.7|292
1686064800000|2023-06-06 15:20:00|37735.7|37715.7|37680.7|37660.7|37743.2|37723.2|37678.2|37658.2|315
1686065100000|2023-06-06 15:25:00|37683.2|37663.2|37694.1|37674.1|37715.7|37695.7|37678.2|37658.2|197
1686065400000|2023-06-06 15:30:00|37693.2|37673.2|37693.2|37673.2|37709.1|37689.1|37674.1|37654.1|692
1686065700000|2023-06-06 15:35:00|37692.4|37672.4|37731.6|37711.6|37737.4|37717.4|37685.7|37665.7|365
1686066000000|2023-06-06 15:40:00|37732.4|37712.4|37796.6|37776.6|37796.6|37776.6|37727.4|37707.4|508
1686066300000|2023-06-06 15:45:00|37799.1|37779.1|37785.8|37765.8|37823.3|37803.3|37769.1|37749.1|589
1686066600000|2023-06-06 15:50:00|37786.6|37766.6|37756.6|37736.6|37803.3|37783.3|37752.4|37732.4|237
1686066900000|2023-06-06 15:55:00|37758.3|37738.3|37791.6|37771.6|37804.1|37784.1|37755.8|37735.8|326
1686067200000|2023-06-06 16:00:00|37793.3|37773.3|37807.4|37787.4|37816.6|37796.6|37791.6|37771.6|285
1686067500000|2023-06-06 16:05:00|37804.1|37784.1|37801.6|37781.6|37826.6|37806.6|37796.6|37776.6|199
1686067800000|2023-06-06 16:10:00|37799.1|37779.1|37776.6|37756.6|37813.3|37793.3|37776.6|37756.6|273
1686068100000|2023-06-06 16:15:00|37775.8|37755.8|37751.6|37731.6|37776.6|37756.6|37751.6|37731.6|190
1686068400000|2023-06-06 16:20:00|37750.8|37730.8|37738.3|37718.3|37751.6|37731.6|37733.3|37713.3|342
1686068700000|2023-06-06 16:25:00|37735|37715|37743.3|37723.3|37753.3|37733.3|37733.3|37713.3|190
1686069000000|2023-06-06 16:30:00|37745|37725|37749.1|37729.1|37756.6|37736.6|37743.3|37723.3|152
1686069300000|2023-06-06 16:35:00|37750.8|37730.8|37738.3|37718.3|37753.3|37733.3|37728.3|37708.3|216
1686069600000|2023-06-06 16:40:00|37740|37720|37753.3|37733.3|37753.3|37733.3|37738.3|37718.3|280
1686069900000|2023-06-06 16:45:00|37754.2|37734.2|37753.3|37733.3|37763.3|37743.3|37748.3|37728.3|212
1686070200000|2023-06-06 16:50:00|37754.2|37734.2|37758.4|37738.4|37771.7|37751.7|37753.3|37733.3|268
1686070500000|2023-06-06 16:55:00|37759.2|37739.2|37773.3|37753.3|37786.7|37766.7|37758.4|37738.4|991
1686070800000|2023-06-06 17:00:00|37775|37755|37785|37765|37805|37785|37770|37750|523
1686071100000|2023-06-06 17:05:00|37783.3|37763.3|37761.7|37741.7|37785|37765|37748.4|37728.4|249
1686071400000|2023-06-06 17:10:00|37764.2|37744.2|37790.8|37770.8|37791.7|37771.7|37764.2|37744.2|117
1686071700000|2023-06-06 17:15:00|37794.2|37774.2|37790.8|37770.8|37799.2|37779.2|37787.5|37767.5|137
1686072000000|2023-06-06 17:20:00|37789.2|37769.2|37780|37760|37792.5|37772.5|37770.8|37750.8|116
1686072300000|2023-06-06 17:25:00|37780.8|37760.8|37797.5|37777.5|37797.5|37777.5|37778.3|37758.3|59
1686072600000|2023-06-06 17:30:00|37795|37775|37820|37800|37820|37800|37791.7|37771.7|490
1686072900000|2023-06-06 17:35:00|37823.3|37803.3|37806.7|37786.7|37826.7|37806.7|37801.7|37781.7|153
1686073200000|2023-06-06 17:40:00|37805.9|37785.9|37799.2|37779.2|37806.7|37786.7|37798.3|37778.3|123
1686073500000|2023-06-06 17:45:00|37801.7|37781.7|37775.9|37755.9|37806.7|37786.7|37775.9|37755.9|185
1686073800000|2023-06-06 17:50:00|37773.4|37753.4|37753.4|37733.4|37778.4|37758.4|37748.4|37728.4|93
1686074100000|2023-06-06 17:55:00|37755.1|37735.1|37742.6|37722.6|37755.1|37735.1|37735.9|37715.9|110
1686074400000|2023-06-06 18:00:00|37740.1|37720.1|37770.9|37750.9|37772.6|37752.6|37740.1|37720.1|100
1686074700000|2023-06-06 18:05:00|37773.4|37753.4|37765.9|37745.9|37775.9|37755.9|37761.7|37741.7|69
1686075000000|2023-06-06 18:10:00|37766.7|37746.7|37775|37755|37776.7|37756.7|37765.9|37745.9|36
1686075300000|2023-06-06 18:15:00|37774.2|37754.2|37775|37755|37781.7|37761.7|37774.2|37754.2|21
1686075600000|2023-06-06 18:20:00|37776.7|37756.7|37785.1|37765.1|37790.1|37770.1|37771.7|37751.7|41
1686075900000|2023-06-06 18:25:00|37784.2|37764.2|37781.7|37761.7|37785.1|37765.1|37776.7|37756.7|20
1686076200000|2023-06-06 18:30:00|37780.9|37760.9|37772.6|37752.6|37780.9|37760.9|37772.6|37752.6|26
1686076500000|2023-06-06 18:35:00|37775.1|37755.1|37789.3|37769.3|37794.3|37774.3|37775.1|37755.1|28
1686076800000|2023-06-06 18:40:00|37791.8|37771.8|37802.6|37782.6|37804.3|37784.3|37789.3|37769.3|30
1686077100000|2023-06-06 18:45:00|37804.3|37784.3|37792.6|37772.6|37806.8|37786.8|37792.6|37772.6|37
1686077400000|2023-06-06 18:50:00|37793.4|37773.4|37777.6|37757.6|37795.1|37775.1|37777.6|37757.6|23
1686077700000|2023-06-06 18:55:00|37776.8|37756.8|37780.1|37760.1|37782.6|37762.6|37776.8|37756.8|12
1686078000000|2023-06-06 19:00:00|37781.8|37761.8|37782.6|37762.6|37789.3|37769.3|37781.8|37761.8|35
1686078300000|2023-06-06 19:05:00|37781.8|37761.8|37786.8|37766.8|37791|37771|37776.8|37756.8|18
1686078600000|2023-06-06 19:10:00|37786|37766|37777.6|37757.6|37786.8|37766.8|37777.6|37757.6|31
1686078900000|2023-06-06 19:15:00|37780.1|37760.1|37776.8|37756.8|37781.8|37761.8|37776.8|37756.8|25
1686079200000|2023-06-06 19:20:00|37777.6|37757.6|37792.6|37772.6|37792.6|37772.6|37777.6|37757.6|85
1686079500000|2023-06-06 19:25:00|37793.4|37773.4|37806.8|37786.8|37811|37791|37792.6|37772.6|48
1686079800000|2023-06-06 19:30:00|37805.1|37785.1|37791.8|37771.8|37806.8|37786.8|37791.8|37771.8|21
1686080100000|2023-06-06 19:35:00|37791|37771|37774.3|37754.3|37792.6|37772.6|37772.6|37752.6|45
1686080400000|2023-06-06 19:40:00|37772.7|37752.7|37771.8|37751.8|37776.8|37756.8|37766.8|37746.8|52
1686080700000|2023-06-06 19:45:00|37771|37751|37755.2|37735.2|37772.7|37752.7|37755.2|37735.2|62
1686081000000|2023-06-06 19:50:00|37754.4|37734.4|37741.9|37721.9|37761.9|37741.9|37741.9|37721.9|63
1686081300000|2023-06-06 19:55:00|37744.4|37724.4|37741.9|37721.9|37751.9|37731.9|37739.4|37719.4|95
1686081600000|2023-06-06 20:00:00|37742.7|37722.7|37756.9|37736.9|37759.4|37739.4|37738.6|37718.6|51
1686081900000|2023-06-06 20:05:00|37756.1|37736.1|37749.4|37729.4|37756.1|37736.1|37749.4|37729.4|42
1686082200000|2023-06-06 20:10:00|37748.6|37728.6|37746.9|37726.9|37749.4|37729.4|37746.9|37726.9|8
1686082500000|2023-06-06 20:15:00|37746.1|37726.1|37741.9|37721.9|37746.9|37726.9|37739.4|37719.4|9
1686082800000|2023-06-06 20:20:00|37739.4|37719.4|37736.9|37716.9|37741.9|37721.9|37736.9|37716.9|26
1686083100000|2023-06-06 20:25:00|37733.5|37713.5|37740.2|37720.2|37740.2|37720.2|37733.5|37713.5|21
1686083400000|2023-06-06 20:30:00|37741|37721|37746.9|37726.9|37746.9|37726.9|37740.2|37720.2|66
1686083700000|2023-06-06 20:35:00|37749.4|37729.4|37749.4|37729.4|37749.4|37729.4|37746.9|37726.9|19
1686084000000|2023-06-06 20:40:00|||||||||1
1686084300000|2023-06-06 20:45:00|37750.2|37730.2|37746.9|37726.9|37751.9|37731.9|37746.9|37726.9|15
1686084600000|2023-06-06 20:50:00|37745.2|37725.2|37751.9|37731.9|37751.9|37731.9|37745.2|37725.2|18
1686084900000|2023-06-06 20:55:00|37749.4|37729.4|37751.9|37731.9|37752.7|37732.7|37742.8|37722.8|200
1686088800000|2023-06-06 22:00:00|37751.1|37731.1|37749.5|37729.5|37752|37732|37741.1|37721.1|59
1686089100000|2023-06-06 22:05:00|37748.6|37728.6|37748.7|37728.7|37749.5|37729.5|37746.1|37726.1|5
1686089400000|2023-06-06 22:10:00|37746.2|37726.2|37748.7|37728.7|37748.7|37728.7|37743.7|37723.7|10
1686089700000|2023-06-06 22:15:00|37747|37727|37741.2|37721.2|37747|37727|37737.8|37717.8|13
1686090000000|2023-06-06 22:20:00|37743.7|37723.7|37743.7|37723.7|37743.7|37723.7|37738.7|37718.7|2
1686090300000|2023-06-06 22:25:00|37744.5|37724.5|37744.5|37724.5|37748.7|37728.7|37743.7|37723.7|19
1686090600000|2023-06-06 22:30:00|37745.3|37725.3|37751.2|37731.2|37751.2|37731.2|37745.3|37725.3|15
1686090900000|2023-06-06 22:35:00|37748.7|37728.7|37751.2|37731.2|37753.7|37733.7|37748.7|37728.7|17
1686091200000|2023-06-06 22:40:00|37749.5|37729.5|37749.5|37729.5|37749.5|37729.5|37749.5|37729.5|8
1686091500000|2023-06-06 22:45:00|37752|37732|37748.7|37728.7|37753.7|37733.7|37748.7|37728.7|11
1686091800000|2023-06-06 22:50:00|37746.2|37726.2|37746.2|37726.2|37748.7|37728.7|37743.7|37723.7|2
1686092100000|2023-06-06 22:55:00|37743.7|37723.7|37743.7|37723.7|37746.2|37726.2|37741.2|37721.2|5
1686092400000|2023-06-06 23:00:00|37742|37722|37751.2|37731.2|37753.7|37733.7|37742|37722|28
1686092700000|2023-06-06 23:05:00|37748.7|37728.7|37749.5|37729.5|37754.5|37734.5|37747|37727|22
1686093000000|2023-06-06 23:10:00|37752|37732|37755.4|37735.4|37758.7|37738.7|37749.5|37729.5|18
1686093300000|2023-06-06 23:15:00|37756.2|37736.2|37757|37737|37758.7|37738.7|37755.4|37735.4|12
1686093600000|2023-06-06 23:20:00|37758.7|37738.7|37759.6|37739.6|37759.6|37739.6|37753.7|37733.7|16
1686093900000|2023-06-06 23:25:00|37760.4|37740.4|37763.8|37743.8|37767.1|37747.1|37760.4|37740.4|13
1686094200000|2023-06-06 23:30:00|37764.6|37744.6|37768.8|37748.8|37772.1|37752.1|37763.8|37743.8|6
1686094500000|2023-06-06 23:35:00|37769.6|37749.6|37764.6|37744.6|37770.4|37750.4|37763.8|37743.8|5
1686094800000|2023-06-06 23:40:00|37765.4|37745.4|37759.6|37739.6|37768.8|37748.8|37757.9|37737.9|5
1686095100000|2023-06-06 23:45:00|37762.1|37742.1|37757.1|37737.1|37762.1|37742.1|37753.8|37733.8|8
1686095400000|2023-06-06 23:50:00|37758.8|37738.8|37776.3|37756.3|37776.3|37756.3|37758.8|37738.8|11
1686095700000|2023-06-06 23:55:00|37775.5|37755.5|37783.8|37763.8|37783.8|37763.8|37773.8|37753.8|28
1686096000000|2023-06-07 00:00:00|37783|37763|37773.8|37753.8|37788.8|37768.8|37772.1|37752.1|111
1686096300000|2023-06-07 00:05:00|37774.6|37754.6|37796.3|37776.3|37805.5|37785.5|37773.8|37753.8|102
1686096600000|2023-06-07 00:10:00|37793.8|37773.8|37798|37778|37808.8|37788.8|37793.8|37773.8|37
1686096900000|2023-06-07 00:15:00|37796.3|37776.3|37834.6|37814.6|37834.6|37814.6|37793.8|37773.8|110
1686097200000|2023-06-07 00:20:00|37837.1|37817.1|37831.3|37811.3|37848.8|37828.8|37831.3|37811.3|103
1686097500000|2023-06-07 00:25:00|37830.5|37810.5|37843.8|37823.8|37847.1|37827.1|37828.8|37808.8|70
1686097800000|2023-06-07 00:30:00|37841.3|37821.3|37836.3|37816.3|37843.8|37823.8|37834.6|37814.6|15
1686098100000|2023-06-07 00:35:00|37838.8|37818.8|37848.8|37828.8|37853.8|37833.8|37833.8|37813.8|52
1686098400000|2023-06-07 00:40:00|37848|37828|37849.7|37829.7|37853.8|37833.8|37846.3|37826.3|37
1686098700000|2023-06-07 00:45:00|37851.3|37831.3|37848|37828|37852.2|37832.2|37841.3|37821.3|50
1686099000000|2023-06-07 00:50:00|37847.2|37827.2|37842.2|37822.2|37848.9|37828.9|37842.2|37822.2|48
1686099300000|2023-06-07 00:55:00|37839.7|37819.7|37846.4|37826.4|37846.4|37826.4|37833.1|37813.1|50
1686099600000|2023-06-07 01:00:00|37844.7|37824.7|37933.9|37913.9|37951.4|37931.4|37835.5|37815.5|514
1686099900000|2023-06-07 01:05:00|37931.4|37911.4|37883.9|37863.9|37943.9|37923.9|37883.1|37863.1|241
1686100200000|2023-06-07 01:10:00|37886.4|37866.4|37916.4|37896.4|37963.1|37943.1|37885.6|37865.6|254
1686100500000|2023-06-07 01:15:00|37918.1|37898.1|37853.9|37833.9|37932.2|37912.2|37849.7|37829.7|157
1686100800000|2023-06-07 01:20:00|37851.4|37831.4|37838.9|37818.9|37856.4|37836.4|37828.9|37808.9|195
1686101100000|2023-06-07 01:25:00|37841.4|37821.4|37853.9|37833.9|37871.4|37851.4|37828.9|37808.9|99
1686101400000|2023-06-07 01:30:00|37854.7|37834.7|37846.4|37826.4|37883.9|37863.9|37830.6|37810.6|142
1686101700000|2023-06-07 01:35:00|37843.9|37823.9|37818.9|37798.9|37868.9|37848.9|37806.4|37786.4|148
1686102000000|2023-06-07 01:40:00|37818.1|37798.1|37826.4|37806.4|37833.9|37813.9|37806.4|37786.4|117
1686102300000|2023-06-07 01:45:00|37823.9|37803.9|37783.9|37763.9|37843.9|37823.9|37781.4|37761.4|143
1686102600000|2023-06-07 01:50:00|37781.4|37761.4|37823.9|37803.9|37834.7|37814.7|37781.4|37761.4|151
1686102900000|2023-06-07 01:55:00|37824.7|37804.7|37864.7|37844.7|37872.2|37852.2|37824.7|37804.7|87
1686103200000|2023-06-07 02:00:00|37863.9|37843.9|37811.5|37791.5|37868.1|37848.1|37809.8|37789.8|167
1686103500000|2023-06-07 02:05:00|37809.8|37789.8|37777.4|37757.4|37817.3|37797.3|37777.4|37757.4|153
1686103800000|2023-06-07 02:10:00|37780.7|37760.7|37757.4|37737.4|37784.9|37764.9|37746.6|37726.6|159
1686104100000|2023-06-07 02:15:00|37758.2|37738.2|37777.4|37757.4|37777.4|37757.4|37758.2|37738.2|35
1686104400000|2023-06-07 02:20:00|37779.9|37759.9|37794.9|37774.9|37797.4|37777.4|37777.4|37757.4|37
1686104700000|2023-06-07 02:25:00|37797.4|37777.4|37813.2|37793.2|37813.2|37793.2|37784.9|37764.9|53
1686105000000|2023-06-07 02:30:00|37815.7|37795.7|37832.4|37812.4|37852.4|37832.4|37815.7|37795.7|169
1686105300000|2023-06-07 02:35:00|37829.9|37809.9|37822.4|37802.4|37829.9|37809.9|37797.4|37777.4|73
1686105600000|2023-06-07 02:40:00|37821.6|37801.6|37864.9|37844.9|37870.7|37850.7|37819.9|37799.9|94
1686105900000|2023-06-07 02:45:00|37865.7|37845.7|37811.6|37791.6|37867.4|37847.4|37811.6|37791.6|53
1686106200000|2023-06-07 02:50:00|37814.9|37794.9|37824.9|37804.9|37833.2|37813.2|37803.2|37783.2|73
1686106500000|2023-06-07 02:55:00|37827.4|37807.4|37811.6|37791.6|37829.9|37809.9|37802.4|37782.4|45
1686106800000|2023-06-07 03:00:00|37809.9|37789.9|37749.9|37729.9|37809.9|37789.9|37719|37699|249
1686107100000|2023-06-07 03:05:00|37747.4|37727.4|37707.4|37687.4|37762.4|37742.4|37707.4|37687.4|164
1686107400000|2023-06-07 03:10:00|37704.9|37684.9|37712.4|37692.4|37727.4|37707.4|37702.4|37682.4|118
1686107700000|2023-06-07 03:15:00|37713.2|37693.2|37744.9|37724.9|37757.4|37737.4|37712.4|37692.4|115
1686108000000|2023-06-07 03:20:00|37742.4|37722.4|37727.5|37707.5|37749.9|37729.9|37727.5|37707.5|45
1686108300000|2023-06-07 03:25:00|37730|37710|37710|37690|37735|37715|37710|37690|62
1686108600000|2023-06-07 03:30:00|37708.4|37688.4|37720|37700|37725|37705|37701.7|37681.7|59
1686108900000|2023-06-07 03:35:00|37720.8|37700.8|37710|37690|37720.8|37700.8|37710|37690|34
1686109200000|2023-06-07 03:40:00|37710.8|37690.8|37727.5|37707.5|37727.5|37707.5|37710.8|37690.8|25
1686109500000|2023-06-07 03:45:00|37728.3|37708.3|37732.5|37712.5|37737.5|37717.5|37727.5|37707.5|25
1686109800000|2023-06-07 03:50:00|37730|37710|37732.5|37712.5|37732.5|37712.5|37723.3|37703.3|13
1686110100000|2023-06-07 03:55:00|37733.3|37713.3|37742.5|37722.5|37745.8|37725.8|37733.3|37713.3|41
1686110400000|2023-06-07 04:00:00|37743.3|37723.3|37750|37730|37752.5|37732.5|37742.5|37722.5|15
1686110700000|2023-06-07 04:05:00|37747.5|37727.5|37752.5|37732.5|37756.7|37736.7|37747.5|37727.5|8
1686111000000|2023-06-07 04:10:00|37753.3|37733.3|37750|37730|37755|37735|37746.7|37726.7|27
1686111300000|2023-06-07 04:15:00|37752.5|37732.5|37767.5|37747.5|37768.3|37748.3|37752.5|37732.5|33
1686111600000|2023-06-07 04:20:00|37768.3|37748.3|37777.5|37757.5|37780|37760|37763.3|37743.3|52
1686111900000|2023-06-07 04:25:00|37778.3|37758.3|37770.8|37750.8|37780|37760|37770.8|37750.8|15
1686112200000|2023-06-07 04:30:00|37770|37750|37774.1|37754.1|37779.1|37759.1|37763.3|37743.3|29
1686112500000|2023-06-07 04:35:00|37776.6|37756.6|37787.5|37767.5|37788.3|37768.3|37774.1|37754.1|22
1686112800000|2023-06-07 04:40:00|37785.8|37765.8|37779.1|37759.1|37785.8|37765.8|37776.6|37756.6|13
1686113100000|2023-06-07 04:45:00|37776.6|37756.6|37781.7|37761.7|37781.7|37761.7|37773.4|37753.4|7
1686113400000|2023-06-07 04:50:00|37782.5|37762.5|37786.7|37766.7|37794.2|37774.2|37781.7|37761.7|33
1686113700000|2023-06-07 04:55:00|37785|37765|37794.2|37774.2|37796.7|37776.7|37785|37765|32
1686114000000|2023-06-07 05:00:00|37793.4|37773.4|37766.7|37746.7|37794.2|37774.2|37750.9|37730.9|77
1686114300000|2023-06-07 05:05:00|37765.9|37745.9|37751.7|37731.7|37769.2|37749.2|37749.2|37729.2|18
1686114600000|2023-06-07 05:10:00|37750|37730|37761.7|37741.7|37762.5|37742.5|37745|37725|36
1686114900000|2023-06-07 05:15:00|37760.9|37740.9|37725.1|37705.1|37764.2|37744.2|37725.1|37705.1|82
1686115200000|2023-06-07 05:20:00|37722.6|37702.6|37712.6|37692.6|37727.6|37707.6|37711.8|37691.8|46
1686115500000|2023-06-07 05:25:00|37711.8|37691.8|37717.6|37697.6|37722.6|37702.6|37707.6|37687.6|48
1686115800000|2023-06-07 05:30:00|37715.1|37695.1|37734.3|37714.3|37750.1|37730.1|37692.6|37672.6|229
1686116100000|2023-06-07 05:35:00|37735.1|37715.1|37695.9|37675.9|37745.9|37725.9|37695.1|37675.1|109
1686116400000|2023-06-07 05:40:00|37693.4|37673.4|37713.4|37693.4|37714.2|37694.2|37670.9|37650.9|224
1686116700000|2023-06-07 05:45:00|37711.7|37691.7|37698.4|37678.4|37721.7|37701.7|37696.7|37676.7|126
1686117000000|2023-06-07 05:50:00|37695.9|37675.9|37685.9|37665.9|37713.4|37693.4|37685.9|37665.9|93
1686117300000|2023-06-07 05:55:00|37686.7|37666.7|37696.7|37676.7|37725.1|37705.1|37685.9|37665.9|105
1686117600000|2023-06-07 06:00:00|37698.4|37678.4|37711.8|37691.8|37747.5|37727.5|37698.4|37678.4|99
1686117900000|2023-06-07 06:05:00|37711|37691|37701.8|37681.8|37711|37691|37684.3|37664.3|84
1686118200000|2023-06-07 06:10:00|37704.3|37684.3|37648.5|37628.5|37704.3|37684.3|37641|37621|236
1686118500000|2023-06-07 06:15:00|37644.3|37624.3|37590.1|37570.1|37644.3|37624.3|37589.3|37569.3|259
1686118800000|2023-06-07 06:20:00|37589.3|37569.3|37591|37571|37617.6|37597.6|37584.3|37564.3|342
1686119100000|2023-06-07 06:25:00|37590.2|37570.2|37560.2|37540.2|37591|37571|37540.2|37520.2|513
1686119400000|2023-06-07 06:30:00|37562.7|37542.7|37535.2|37515.2|37567.7|37547.7|37510.2|37490.2|345
1686119700000|2023-06-07 06:35:00|37537.7|37517.7|37557.7|37537.7|37567.7|37547.7|37522.7|37502.7|243
1686120000000|2023-06-07 06:40:00|37560.2|37540.2|37585.2|37565.2|37608.5|37588.5|37539.4|37519.4|191
1686120300000|2023-06-07 06:45:00|37587.7|37567.7|37590.2|37570.2|37597.7|37577.7|37567.7|37547.7|97
1686120600000|2023-06-07 06:50:00|37587.7|37567.7|37567.7|37547.7|37610.2|37590.2|37562.7|37542.7|94
1686120900000|2023-06-07 06:55:00|37568.5|37548.5|37617.7|37597.7|37621|37601|37568.5|37548.5|123
1686121200000|2023-06-07 07:00:00|37615.2|37595.2|37670.2|37650.2|37670.2|37650.2|37586|37566|282
1686121500000|2023-06-07 07:05:00|37668.5|37648.5|37638.5|37618.5|37684.3|37664.3|37636.8|37616.8|656
1686121800000|2023-06-07 07:10:00|37636.8|37616.8|37667.8|37647.8|37683.5|37663.5|37623.5|37603.5|294
1686122100000|2023-06-07 07:15:00|37670.3|37650.3|37672.8|37652.8|37687.8|37667.8|37670.3|37650.3|150
1686122400000|2023-06-07 07:20:00|37677.8|37657.8|37691.1|37671.1|37701.1|37681.1|37668.6|37648.6|148
1686122700000|2023-06-07 07:25:00|37690.3|37670.3|37653.6|37633.6|37690.3|37670.3|37641.1|37621.1|159
1686123000000|2023-06-07 07:30:00|37651.1|37631.1|37671.9|37651.9|37693.6|37673.6|37646.1|37626.1|109
1686123300000|2023-06-07 07:35:00|37674.4|37654.4|37679.4|37659.4|37696.9|37676.9|37671.9|37651.9|83
1686123600000|2023-06-07 07:40:00|37676.9|37656.9|37691.1|37671.1|37691.1|37671.1|37666.9|37646.9|89
1686123900000|2023-06-07 07:45:00|37692.8|37672.8|37637.8|37617.8|37695.3|37675.3|37635.3|37615.3|134
1686124200000|2023-06-07 07:50:00|37638.6|37618.6|37678.6|37658.6|37681.1|37661.1|37638.6|37618.6|98
1686124500000|2023-06-07 07:55:00|37676.9|37656.9|37681.1|37661.1|37686.1|37666.1|37656.1|37636.1|105
1686124800000|2023-06-07 08:00:00|37678.6|37658.6|37824.4|37804.4|37831.9|37811.9|37676.1|37656.1|715
1686125100000|2023-06-07 08:05:00|37823.6|37803.6|37988.5|37968.5|38039.3|38019.3|37823.6|37803.6|1562
1686125400000|2023-06-07 08:10:00|37986|37966|38034.3|38014.3|38061.8|38041.8|37977.7|37957.7|602
1686125700000|2023-06-07 08:15:00|38031.8|38011.8|38007.6|37987.6|38036|38016|37996|37976|319
1686126000000|2023-06-07 08:20:00|38005.1|37985.1|37999.3|37979.3|38040.1|38020.1|37996.8|37976.8|547
1686126300000|2023-06-07 08:25:00|38001.8|37981.8|38000.1|37980.1|38032.6|38012.6|37987.6|37967.6|204
1686126600000|2023-06-07 08:30:00|37999.3|37979.3|38047.6|38027.6|38052.6|38032.6|37997.6|37977.6|242
1686126900000|2023-06-07 08:35:00|38052.6|38032.6|38033.3|38013.3|38052.6|38032.6|38006.7|37986.7|840
1686127200000|2023-06-07 08:40:00|38035.8|38015.8|38130.8|38110.8|38130.8|38110.8|38035.8|38015.8|615
1686127500000|2023-06-07 08:45:00|38131.6|38111.6|38145.8|38125.8|38173.3|38153.3|38130.8|38110.8|725
1686127800000|2023-06-07 08:50:00|38141.6|38121.6|38137.5|38117.5|38146.6|38126.6|38100.8|38080.8|309
1686128100000|2023-06-07 08:55:00|38138.3|38118.3|38170.8|38150.8|38171.6|38151.6|38135.8|38115.8|325
1686128400000|2023-06-07 09:00:00|38171.6|38151.6|38160|38140|38180.8|38160.8|38135.8|38115.8|536
1686128700000|2023-06-07 09:05:00|38156.6|38136.6|38150.8|38130.8|38170.8|38150.8|38139.1|38119.1|267
1686129000000|2023-06-07 09:10:00|38145.8|38125.8|38148.3|38128.3|38155.8|38135.8|38120.8|38100.8|119
1686129300000|2023-06-07 09:15:00|38149.1|38129.1|38140.8|38120.8|38158.3|38138.3|38135.8|38115.8|131
1686129600000|2023-06-07 09:20:00|38138.3|38118.3|38115|38095|38140.8|38120.8|38110.8|38090.8|342
1686129900000|2023-06-07 09:25:00|38113.3|38093.3|38088.2|38068.2|38122.5|38102.5|38085.7|38065.7|395
1686130200000|2023-06-07 09:30:00|38092.4|38072.4|38082.4|38062.4|38107.4|38087.4|38082.4|38062.4|233
1686130500000|2023-06-07 09:35:00|38081.6|38061.6|38030.8|38010.8|38082.4|38062.4|38026.6|38006.6|400
1686130800000|2023-06-07 09:40:00|38028.3|38008.3|38058.3|38038.3|38063.3|38043.3|38020.8|38000.8|176
1686131100000|2023-06-07 09:45:00|38059.1|38039.1|38087.6|38067.6|38087.6|38067.6|38057.5|38037.5|95
1686131400000|2023-06-07 09:50:00|38088.3|38068.3|38085.1|38065.1|38097.6|38077.6|38075.1|38055.1|107
1686131700000|2023-06-07 09:55:00|38084.3|38064.3|38094.3|38074.3|38094.3|38074.3|38079.3|38059.3|110
1686132000000|2023-06-07 10:00:00|38095.1|38075.1|38086|38066|38109.3|38089.3|38082.7|38062.7|259
1686132300000|2023-06-07 10:05:00|38085.2|38065.2|38077.7|38057.7|38091|38071|38076|38056|100
1686132600000|2023-06-07 10:10:00|38078.5|38058.5|38067.7|38047.7|38087.7|38067.7|38062.7|38042.7|74
1686132900000|2023-06-07 10:15:00|38071|38051|38101.8|38081.8|38101.8|38081.8|38067.7|38047.7|75
1686133200000|2023-06-07 10:20:00|38105.2|38085.2|38083.5|38063.5|38111|38091|38072.7|38052.7|105
1686133500000|2023-06-07 10:25:00|38081|38061|38096|38076|38111|38091|38081|38061|104
1686133800000|2023-06-07 10:30:00|38096.8|38076.8|38068.5|38048.5|38101|38081|38068.5|38048.5|120
1686134100000|2023-06-07 10:35:00|38066|38046|38056.8|38036.8|38076.8|38056.8|38046.8|38026.8|114
1686134400000|2023-06-07 10:40:00|38055.1|38035.1|38036.8|38016.8|38055.1|38035.1|38036.8|38016.8|64
1686134700000|2023-06-07 10:45:00|38037.6|38017.6|38030.1|38010.1|38045.1|38025.1|38020.1|38000.1|174
1686135000000|2023-06-07 10:50:00|38029.3|38009.3|38007.6|37987.6|38029.3|38009.3|37995.1|37975.1|185
1686135300000|2023-06-07 10:55:00|38009.3|37989.3|37996.8|37976.8|38011.8|37991.8|37984.3|37964.3|281
1686135600000|2023-06-07 11:00:00|37999.3|37979.3|38013.4|37993.4|38013.4|37993.4|37992.6|37972.6|144
1686135900000|2023-06-07 11:05:00|38012.6|37992.6|38007.6|37987.6|38013.4|37993.4|38000.9|37980.9|150
1686136200000|2023-06-07 11:10:00|38008.4|37988.4|37965.1|37945.1|38008.4|37988.4|37963.6|37943.6|203
1686136500000|2023-06-07 11:15:00|37966.9|37946.9|37914.4|37894.4|37980.1|37960.1|37913.6|37893.6|370
1686136800000|2023-06-07 11:20:00|37911.9|37891.9|37910.2|37890.2|37924.4|37904.4|37906.9|37886.9|194
1686137100000|2023-06-07 11:25:00|37909.4|37889.4|37914.4|37894.4|37926.9|37906.9|37907.7|37887.7|181
1686137400000|2023-06-07 11:30:00|37911.1|37891.1|37907.8|37887.8|37924.4|37904.4|37886.1|37866.1|469
1686137700000|2023-06-07 11:35:00|37908.6|37888.6|37892.8|37872.8|37926.1|37906.1|37886.1|37866.1|295
1686138000000|2023-06-07 11:40:00|37891.1|37871.1|37916.1|37896.1|37923.6|37903.6|37886.1|37866.1|165
1686138300000|2023-06-07 11:45:00|37915.3|37895.3|37927.8|37907.8|37932.8|37912.8|37894.5|37874.5|115
1686138600000|2023-06-07 11:50:00|37930.3|37910.3|37951.1|37931.1|37951.1|37931.1|37927.8|37907.8|276
1686138900000|2023-06-07 11:55:00|37948.6|37928.6|37971.9|37951.9|37974.4|37954.4|37932.7|37912.7|285
1686139200000|2023-06-07 12:00:00|37974.4|37954.4|37941.1|37921.1|38002.7|37982.7|37941.1|37921.1|475
1686139500000|2023-06-07 12:05:00|37939.4|37919.4|37892.1|37872.1|37939.4|37919.4|37876.3|37856.3|516
1686139800000|2023-06-07 12:10:00|37893.8|37873.8|37942.9|37922.9|37951.3|37931.3|37887.1|37867.1|814
1686140100000|2023-06-07 12:15:00|37941.1|37921.1|37946.1|37926.1|37947.9|37927.9|37907.1|37887.1|408
1686140400000|2023-06-07 12:20:00|37945.4|37925.4|37932.9|37912.9|37950.4|37930.4|37926.3|37906.3|294
1686140700000|2023-06-07 12:25:00|37932.1|37912.1|37918.8|37898.8|37936.1|37916.1|37911.3|37891.3|376
1686141000000|2023-06-07 12:30:00|37921.3|37901.3|37925.4|37905.4|37925.4|37905.4|37900.5|37880.5|275
1686141300000|2023-06-07 12:35:00|37926.2|37906.2|37867.9|37847.9|37928.7|37908.7|37822.9|37802.9|623
1686141600000|2023-06-07 12:40:00|37868.7|37848.7|37844.6|37824.6|37870.4|37850.4|37831.2|37811.2|245
1686141900000|2023-06-07 12:45:00|37847.9|37827.9|37843.7|37823.7|37852.9|37832.9|37837.9|37817.9|292
1686142200000|2023-06-07 12:50:00|37842.9|37822.9|37849.6|37829.6|37852.9|37832.9|37827.9|37807.9|234
1686142500000|2023-06-07 12:55:00|37847.9|37827.9|37872.9|37852.9|37872.9|37852.9|37847.1|37827.1|215
1686142800000|2023-06-07 13:00:00|37872.1|37852.1|37849.5|37829.5|37872.1|37852.1|37792.9|37772.9|1509
1686143100000|2023-06-07 13:05:00|37852|37832|37889.5|37869.5|37922.8|37902.8|37846.2|37826.2|926
1686143400000|2023-06-07 13:10:00|37891.2|37871.2|37920.3|37900.3|37934.5|37914.5|37877|37857|519
1686143700000|2023-06-07 13:15:00|37925.4|37905.4|37903.7|37883.7|37932.9|37912.9|37877.9|37857.9|601
1686144000000|2023-06-07 13:20:00|37904.5|37884.5|37919.5|37899.5|37919.5|37899.5|37882.8|37862.8|336
1686144300000|2023-06-07 13:25:00|37920.3|37900.3|37916.1|37896.1|37926.1|37906.1|37900.1|37880.1|530
1686144600000|2023-06-07 13:30:00|37917.8|37897.8|37932.8|37912.8|37936.1|37916.1|37874.5|37854.5|706
1686144900000|2023-06-07 13:35:00|37931.1|37911.1|37928.6|37908.6|37936.1|37916.1|37893.6|37873.6|547
1686145200000|2023-06-07 13:40:00|37926.9|37906.9|37941.2|37921.2|37950.3|37930.3|37916.1|37896.1|487
1686145500000|2023-06-07 13:45:00|37942|37922|38020.9|38000.9|38020.9|38000.9|37936.2|37916.2|1134
1686145800000|2023-06-07 13:50:00|38022.5|38002.5|38035.9|38015.9|38050.9|38030.9|38000.9|37980.9|1150
1686146100000|2023-06-07 13:55:00|38037.7|38017.7|38102.5|38082.5|38120|38100|38037.7|38017.7|1179
1686146400000|2023-06-07 14:00:00|38104.2|38084.2|38074.2|38054.2|38147.5|38127.5|38071.7|38051.7|1502
1686146700000|2023-06-07 14:05:00|38072.5|38052.5|38054.2|38034.2|38120.8|38100.8|38049.2|38029.2|771
1686147000000|2023-06-07 14:10:00|38056|38036|38009.2|37989.2|38066.7|38046.7|38009.2|37989.2|652
1686147300000|2023-06-07 14:15:00|38010|37990|37998.6|37978.6|38013.5|37993.5|37953.6|37933.6|1140
1686147600000|2023-06-07 14:20:00|37996.1|37976.1|37932.8|37912.8|38034.6|38014.6|37910.3|37890.3|824
1686147900000|2023-06-07 14:25:00|37929.6|37909.6|37832.1|37812.1|37937.8|37917.8|37824.7|37804.7|810
1686148200000|2023-06-07 14:30:00|37833.8|37813.8|37788|37768|37837.8|37817.8|37755.5|37735.5|894
1686148500000|2023-06-07 14:35:00|37787.2|37767.2|37739.1|37719.1|37810.5|37790.5|37730.7|37710.7|954
1686148800000|2023-06-07 14:40:00|37737.4|37717.4|37799.9|37779.9|37803.2|37783.2|37719.9|37699.9|859
1686149100000|2023-06-07 14:45:00|37796.5|37776.5|37786.5|37766.5|37835.7|37815.7|37774.1|37754.1|683
1686149400000|2023-06-07 14:50:00|37785.7|37765.7|37775.5|37755.5|37794.8|37774.8|37756.5|37736.5|721
1686149700000|2023-06-07 14:55:00|37773.8|37753.8|37747.3|37727.3|37797.3|37777.3|37738|37718|515
1686150000000|2023-06-07 15:00:00|37748|37728|37717.3|37697.3|37748|37728|37700.5|37680.5|625
1686150300000|2023-06-07 15:05:00|37714.8|37694.8|37737.3|37717.3|37741.5|37721.5|37691.5|37671.5|531
1686150600000|2023-06-07 15:10:00|37739.8|37719.8|37747.3|37727.3|37749.8|37729.8|37714.9|37694.9|251
1686150900000|2023-06-07 15:15:00|37746.5|37726.5|37746.5|37726.5|37764.8|37744.8|37717.3|37697.3|268
1686151200000|2023-06-07 15:20:00|37744.8|37724.8|37709|37689|37746.5|37726.5|37701.5|37681.5|314
1686151500000|2023-06-07 15:25:00|37708.2|37688.2|37686.4|37666.4|37714.8|37694.8|37647.3|37627.3|798
1686151800000|2023-06-07 15:30:00|37685.6|37665.6|37714.6|37694.6|37718.1|37698.1|37681.4|37661.4|470
1686152100000|2023-06-07 15:35:00|37711.4|37691.4|37668.1|37648.1|37733.1|37713.1|37664.8|37644.8|461
1686152400000|2023-06-07 15:40:00|37667.3|37647.3|37624|37604|37672.3|37652.3|37622.3|37602.3|538
1686152700000|2023-06-07 15:45:00|37628.3|37608.3|37645.8|37625.8|37658.3|37638.3|37615.8|37595.8|440
1686153000000|2023-06-07 15:50:00|37645|37625|37618.3|37598.3|37645|37625|37598.3|37578.3|779
1686153300000|2023-06-07 15:55:00|37617.5|37597.5|37614.1|37594.1|37626.6|37606.6|37583.3|37563.3|332
1686153600000|2023-06-07 16:00:00|37614.8|37594.8|37625.6|37605.6|37644.1|37624.1|37599.8|37579.8|365
1686153900000|2023-06-07 16:05:00|37624.8|37604.8|37639.8|37619.8|37652.3|37632.3|37610.6|37590.6|354
1686154200000|2023-06-07 16:10:00|37637.3|37617.3|37610.6|37590.6|37639.8|37619.8|37606.4|37586.4|265
1686154500000|2023-06-07 16:15:00|37612.4|37592.4|37601.6|37581.6|37632.4|37612.4|37599.1|37579.1|348
1686154800000|2023-06-07 16:20:00|37596.6|37576.6|37611.6|37591.6|37614.9|37594.9|37585.8|37565.8|346
1686155100000|2023-06-07 16:25:00|37610.8|37590.8|37587.4|37567.4|37610.8|37590.8|37581.6|37561.6|398
1686155400000|2023-06-07 16:30:00|37588.1|37568.1|37594.1|37574.1|37610.6|37590.6|37588.1|37568.1|460
1686155700000|2023-06-07 16:35:00|37594.9|37574.9|37580.8|37560.8|37610.8|37590.8|37578.3|37558.3|533
1686156000000|2023-06-07 16:40:00|37581.6|37561.6|37574.7|37554.7|37585.8|37565.8|37563.3|37543.3|767
1686156300000|2023-06-07 16:45:00|37573.9|37553.9|37606.3|37586.3|37629.6|37609.6|37568.9|37548.9|802
1686156600000|2023-06-07 16:50:00|37608|37588|37589.7|37569.7|37631.3|37611.3|37588|37568|1060
1686156900000|2023-06-07 16:55:00|37590.5|37570.5|37641.3|37621.3|37646.3|37626.3|37583|37563|3791
1686157200000|2023-06-07 17:00:00|37643|37623|37611.3|37591.3|37652.8|37632.8|37610.3|37590.3|672
1686157500000|2023-06-07 17:05:00|37608.8|37588.8|37603.8|37583.8|37611.3|37591.3|37581.3|37561.3|225
1686157800000|2023-06-07 17:10:00|37605.5|37585.5|37583.8|37563.8|37605.5|37585.5|37574.6|37554.6|193
1686158100000|2023-06-07 17:15:00|37583|37563|37566.3|37546.3|37583.8|37563.8|37553|37533|408
1686158400000|2023-06-07 17:20:00|37567.1|37547.1|37586.3|37566.3|37588.8|37568.8|37567.1|37547.1|207
1686158700000|2023-06-07 17:25:00|37585.5|37565.5|37583|37563|37591.3|37571.3|37581.3|37561.3|38
1686159000000|2023-06-07 17:30:00|37581.3|37561.3|37586.3|37566.3|37588|37568|37576.3|37556.3|265
1686159300000|2023-06-07 17:35:00|37584.6|37564.6|37598.1|37578.1|37600.6|37580.6|37584.6|37564.6|36
1686159600000|2023-06-07 17:40:00|37599.8|37579.8|37595.6|37575.6|37601.3|37581.3|37576.3|37556.3|93
1686159900000|2023-06-07 17:45:00|37596.3|37576.3|37591.3|37571.3|37598.8|37578.8|37588.8|37568.8|41
1686160200000|2023-06-07 17:50:00|37593.1|37573.1|37606.3|37586.3|37607.1|37587.1|37591.3|37571.3|100
1686160500000|2023-06-07 17:55:00|37607.1|37587.1|37618.8|37598.8|37622.1|37602.1|37603.8|37583.8|312
1686160800000|2023-06-07 18:00:00|37619.6|37599.6|37626.4|37606.4|37626.4|37606.4|37616.3|37596.3|22
1686161100000|2023-06-07 18:05:00|37628.1|37608.1|37635.6|37615.6|37635.6|37615.6|37626.4|37606.4|28
1686161400000|2023-06-07 18:10:00|37633.9|37613.9|37636.4|37616.4|37636.4|37616.4|37624.6|37604.6|20
1686161700000|2023-06-07 18:15:00|37635.6|37615.6|37635.6|37615.6|37640.6|37620.6|37631.4|37611.4|22
1686162000000|2023-06-07 18:20:00|37636.4|37616.4|37631.4|37611.4|37640.6|37620.6|37628.9|37608.9|23
1686162300000|2023-06-07 18:25:00|37630.6|37610.6|37618.1|37598.1|37633.9|37613.9|37618.1|37598.1|136
1686162600000|2023-06-07 18:30:00|37616.4|37596.4|37616.4|37596.4|37623.1|37603.1|37616.4|37596.4|33
1686162900000|2023-06-07 18:35:00|37613.9|37593.9|37611.4|37591.4|37615.6|37595.6|37603.9|37583.9|32
1686163200000|2023-06-07 18:40:00|37609.7|37589.7|37610.6|37590.6|37613.9|37593.9|37603.9|37583.9|25
1686163500000|2023-06-07 18:45:00|37609.8|37589.8|37616.4|37596.4|37618.1|37598.1|37606.4|37586.4|30
1686163800000|2023-06-07 18:50:00|37611.4|37591.4|37611.4|37591.4|37614.7|37594.7|37603.1|37583.1|73
1686164100000|2023-06-07 18:55:00|37606.4|37586.4|37613.9|37593.9|37613.9|37593.9|37604.7|37584.7|73
1686164400000|2023-06-07 19:00:00|37615.6|37595.6|37621.4|37601.4|37626.4|37606.4|37613.9|37593.9|65
1686164700000|2023-06-07 19:05:00|37619.7|37599.7|37616.4|37596.4|37626.4|37606.4|37616.4|37596.4|41
1686165000000|2023-06-07 19:10:00|37615.6|37595.6|37611.4|37591.4|37616.4|37596.4|37603|37583|40
1686165300000|2023-06-07 19:15:00|37608.9|37588.9|37604.7|37584.7|37611.4|37591.4|37597.2|37577.2|77
1686165600000|2023-06-07 19:20:00|37606.4|37586.4|37607.2|37587.2|37621.4|37601.4|37606.4|37586.4|131
1686165900000|2023-06-07 19:25:00|37608|37588|37630.5|37610.5|37632.2|37612.2|37606.4|37586.4|185
1686166200000|2023-06-07 19:30:00|37632.2|37612.2|37628.9|37608.9|37632.2|37612.2|37624.7|37604.7|16
1686166500000|2023-06-07 19:35:00|37629.7|37609.7|37619.7|37599.7|37633|37613|37619.7|37599.7|27
1686166800000|2023-06-07 19:40:00|37617.2|37597.2|37613|37593|37617.2|37597.2|37604|37584|35
1686167100000|2023-06-07 19:45:00|37616.5|37596.5|37633|37613|37633|37613|37610.5|37590.5|67
1686167400000|2023-06-07 19:50:00|37634.5|37614.5|37638|37618|37653|37633|37634.5|37614.5|91
1686167700000|2023-06-07 19:55:00|37636.3|37616.3|37638|37618|37643|37623|37628|37608|55
1686168000000|2023-06-07 20:00:00|37637.2|37617.2|37638|37618|37638|37618|37633.8|37613.8|23
1686168300000|2023-06-07 20:05:00|37643|37623|37638|37618|37643|37623|37638|37618|11
1686168600000|2023-06-07 20:10:00|37639.8|37619.8|37644.8|37624.8|37644.8|37624.8|37637.3|37617.3|9
1686168900000|2023-06-07 20:15:00|37643|37623|37640.5|37620.5|37644.8|37624.8|37640.5|37620.5|24
1686169200000|2023-06-07 20:20:00|37641.3|37621.3|37639.8|37619.8|37643|37623|37639.8|37619.8|13
1686169500000|2023-06-07 20:25:00|37638|37618|37639.8|37619.8|37639.8|37619.8|37637.3|37617.3|8
1686169800000|2023-06-07 20:30:00|37640.5|37620.5|37643|37623|37643|37623|37640.5|37620.5|30
1686170100000|2023-06-07 20:35:00|37643.8|37623.8|37643.1|37623.1|37643.8|37623.8|37641.3|37621.3|4
1686170400000|2023-06-07 20:40:00|37641.3|37621.3|37637.1|37617.1|37641.3|37621.3|37637.1|37617.1|23
1686170700000|2023-06-07 20:45:00|37638.8|37618.8|37633.8|37613.8|37641.3|37621.3|37633.8|37613.8|70
1686171000000|2023-06-07 20:50:00|37633.1|37613.1|37621.3|37601.3|37633.8|37613.8|37621.3|37601.3|68
1686171300000|2023-06-07 20:55:00|37623.1|37603.1|37623.1|37603.1|37627.3|37607.3|37618.8|37598.8|63
1686175200000|2023-06-07 22:00:00|37616.2|37596.2|37605.6|37585.6|37625.6|37605.6|37605.6|37585.6|41
1686175500000|2023-06-07 22:05:00|37606.4|37586.4|37615.6|37595.6|37615.6|37595.6|37606.4|37586.4|18
1686175800000|2023-06-07 22:10:00|37613.1|37593.1|37613.1|37593.1|37615.6|37595.6|37613.1|37593.1|9
1686176100000|2023-06-07 22:15:00|37611.4|37591.4|37608.2|37588.2|37611.4|37591.4|37608.1|37588.1|5
1686176400000|2023-06-07 22:20:00|37606.4|37586.4|37608.2|37588.2|37608.2|37588.2|37598.9|37578.9|14
1686176700000|2023-06-07 22:25:00|37606.4|37586.4|37598.2|37578.2|37606.4|37586.4|37598.2|37578.2|15
1686177000000|2023-06-07 22:30:00|37598.9|37578.9|37601.6|37581.6|37607.4|37587.4|37593.9|37573.9|32
1686177300000|2023-06-07 22:35:00|37600.9|37580.9|37596.6|37576.6|37602.4|37582.4|37596.6|37576.6|9
1686177600000|2023-06-07 22:40:00|37597.4|37577.4|37596.6|37576.6|37597.4|37577.4|37594.9|37574.9|14
1686177900000|2023-06-07 22:45:00|37595.9|37575.9|37593.2|37573.2|37601.6|37581.6|37591.6|37571.6|32
1686178200000|2023-06-07 22:50:00|||||||||7
1686178500000|2023-06-07 22:55:00|37596.5|37576.5|37590.7|37570.7|37598.2|37578.2|37590.7|37570.7|12
1686178800000|2023-06-07 23:00:00|37593.2|37573.2|37594|37574|37596.5|37576.5|37588.2|37568.2|17
1686179100000|2023-06-07 23:05:00|37593.2|37573.2|37583.2|37563.2|37593.2|37573.2|37581.5|37561.5|21
1686179400000|2023-06-07 23:10:00|37580.7|37560.7|37583.2|37563.2|37583.2|37563.2|37578.2|37558.2|21
1686179700000|2023-06-07 23:15:00|37585.7|37565.7|37585.7|37565.7|37589|37569|37585.7|37565.7|13
1686180000000|2023-06-07 23:20:00|37584.9|37564.9|37584.9|37564.9|37584.9|37564.9|37582.4|37562.4|26
1686180300000|2023-06-07 23:25:00|37585|37565|37586.5|37566.5|37586.5|37566.5|37585|37565|8
1686180600000|2023-06-07 23:30:00|37587.3|37567.3|37591.5|37571.5|37591.5|37571.5|37586.5|37566.5|7
1686180900000|2023-06-07 23:35:00|37590.7|37570.7|37595|37575|37595|37575|37590.7|37570.7|19
1686181200000|2023-06-07 23:40:00|37595.7|37575.7|37595|37575|37600|37580|37595|37575|17
1686181500000|2023-06-07 23:45:00|37594.2|37574.2|37595|37575|37596.5|37576.5|37590|37570|45
1686181800000|2023-06-07 23:50:00|37595.7|37575.7|37609|37589|37609|37589|37595|37575|12
1686182100000|2023-06-07 23:55:00|37608.2|37588.2|37604.2|37584.2|37615|37595|37602.5|37582.5|32
1686182400000|2023-06-08 00:00:00|37602.5|37582.5|37599|37579|37611.5|37591.5|37587.5|37567.5|82
1686182700000|2023-06-08 00:05:00|37598.3|37578.3|37598.3|37578.3|37605.8|37585.8|37589|37569|72
1686183000000|2023-06-08 00:10:00|37596.5|37576.5|37588.5|37568.5|37598.3|37578.3|37588.3|37568.3|54
1686183300000|2023-06-08 00:15:00|37586.7|37566.7|37590|37570|37592.5|37572.5|37586.7|37566.7|44
1686183600000|2023-06-08 00:20:00|37591.7|37571.7|37597.5|37577.5|37600|37580|37590|37570|30
1686183900000|2023-06-08 00:25:00|37598.3|37578.3|37611.8|37591.8|37619|37599|37598.3|37578.3|57
1686184200000|2023-06-08 00:30:00|37612.5|37592.5|37635|37615|37635|37615|37610.8|37590.8|43
1686184500000|2023-06-08 00:35:00|37637.5|37617.5|37620.8|37600.8|37637.5|37617.5|37620|37600|37
1686184800000|2023-06-08 00:40:00|37620|37600|37616.8|37596.8|37620|37600|37612.5|37592.5|22
1686185100000|2023-06-08 00:45:00|37615|37595|37625|37605|37627.5|37607.5|37614.3|37594.3|43
1686185400000|2023-06-08 00:50:00|37624.3|37604.3|37632.5|37612.5|37632.5|37612.5|37620|37600|44
1686185700000|2023-06-08 00:55:00|37630|37610|37635|37615|37637.5|37617.5|37626.8|37606.8|50
1686186000000|2023-06-08 01:00:00|37637.5|37617.5|37606|37586|37637.5|37617.5|37601.8|37581.8|255
1686186300000|2023-06-08 01:05:00|37606.8|37586.8|37651.8|37631.8|37655.1|37635.1|37586.8|37566.8|150
1686186600000|2023-06-08 01:10:00|37651|37631|37656.8|37636.8|37684.3|37664.3|37651|37631|221
1686186900000|2023-06-08 01:15:00|37656|37636|37629.3|37609.3|37662.6|37642.6|37622.6|37602.6|103
1686187200000|2023-06-08 01:20:00|37628.5|37608.5|37644.3|37624.3|37654.3|37634.3|37624.3|37604.3|93
1686187500000|2023-06-08 01:25:00|37646|37626|37662.6|37642.6|37671.8|37651.8|37646|37626|61
1686187800000|2023-06-08 01:30:00|37661.8|37641.8|37639.3|37619.3|37676.8|37656.8|37599.3|37579.3|183
1686188100000|2023-06-08 01:35:00|37641.8|37621.8|37636.8|37616.8|37671.8|37651.8|37629.3|37609.3|111
1686188400000|2023-06-08 01:40:00|37634.3|37614.3|37611.8|37591.8|37656.8|37636.8|37611.8|37591.8|106
1686188700000|2023-06-08 01:45:00|37611.1|37591.1|37524.3|37504.3|37624.3|37604.3|37518.6|37498.6|281
1686189000000|2023-06-08 01:50:00|37521.8|37501.8|37554.3|37534.3|37559.3|37539.3|37516.8|37496.8|188
1686189300000|2023-06-08 01:55:00|37553.6|37533.6|37574.3|37554.3|37586.8|37566.8|37553.6|37533.6|59
1686189600000|2023-06-08 02:00:00|37576.1|37556.1|37621.8|37601.8|37623.4|37603.4|37568.6|37548.6|167
1686189900000|2023-06-08 02:05:00|37626.8|37606.8|37636.9|37616.9|37646.1|37626.1|37619.4|37599.4|125
1686190200000|2023-06-08 02:10:00|37634.4|37614.4|37619.4|37599.4|37634.4|37614.4|37599.4|37579.4|69
1686190500000|2023-06-08 02:15:00|37618.6|37598.6|37614.4|37594.4|37621.9|37601.9|37601.9|37581.9|25
1686190800000|2023-06-08 02:20:00|37615.1|37595.1|37659.4|37639.4|37661.9|37641.9|37614.4|37594.4|63
1686191100000|2023-06-08 02:25:00|37658.6|37638.6|37651.1|37631.1|37666.9|37646.9|37641.1|37621.1|89
1686191400000|2023-06-08 02:30:00|37651.9|37631.9|37615.1|37595.1|37656.9|37636.9|37606.9|37586.9|141
1686191700000|2023-06-08 02:35:00|37616.9|37596.9|37561.1|37541.1|37616.9|37596.9|37554.4|37534.4|143
1686192000000|2023-06-08 02:40:00|37560.4|37540.4|37552.7|37532.7|37574.4|37554.4|37551.1|37531.1|116
1686192300000|2023-06-08 02:45:00|37554.4|37534.4|37604.4|37584.4|37616.9|37596.9|37551.9|37531.9|71
1686192600000|2023-06-08 02:50:00|37606.9|37586.9|37564.4|37544.4|37621.9|37601.9|37561.9|37541.9|97
1686192900000|2023-06-08 02:55:00|37561.9|37541.9|37543.6|37523.6|37561.9|37541.9|37539.4|37519.4|113
1686193200000|2023-06-08 03:00:00|37541.1|37521.1|37561.9|37541.9|37566.9|37546.9|37541.1|37521.1|74
1686193500000|2023-06-08 03:05:00|37561.2|37541.2|37544.4|37524.4|37586.9|37566.9|37539.4|37519.4|70
1686193800000|2023-06-08 03:10:00|37541.9|37521.9|37556.9|37536.9|37566.9|37546.9|37534.4|37514.4|73
1686194100000|2023-06-08 03:15:00|37561.2|37541.2|37552.7|37532.7|37564.4|37544.4|37546.9|37526.9|50
1686194400000|2023-06-08 03:20:00|37553.4|37533.4|37519.4|37499.4|37584.4|37564.4|37519.4|37499.4|66
1686194700000|2023-06-08 03:25:00|37516.9|37496.9|37486.9|37466.9|37526.9|37506.9|37484.4|37464.4|158
1686195000000|2023-06-08 03:30:00|37487.7|37467.7|37512.7|37492.7|37514.4|37494.4|37484.4|37464.4|66
1686195300000|2023-06-08 03:35:00|37511.9|37491.9|37496.9|37476.9|37514.4|37494.4|37496.2|37476.2|35
1686195600000|2023-06-08 03:40:00|37499.4|37479.4|37492.7|37472.7|37499.5|37479.5|37492|37472|37
1686195900000|2023-06-08 03:45:00|37492|37472|37507|37487|37509.5|37489.5|37492|37472|21
1686196200000|2023-06-08 03:50:00|37507.7|37487.7|37512|37492|37516.2|37496.2|37507|37487|9
1686196500000|2023-06-08 03:55:00|37512.7|37492.7|37517|37497|37517|37497|37512|37492|11
1686196800000|2023-06-08 04:00:00|37512|37492|37507|37487|37519.5|37499.5|37507|37487|25
1686197100000|2023-06-08 04:05:00|37506.2|37486.2|37493.7|37473.7|37507|37487|37493.7|37473.7|13
1686197400000|2023-06-08 04:10:00|37494.5|37474.5|37507|37487|37509.5|37489.5|37494.5|37474.5|32
1686197700000|2023-06-08 04:15:00|37507.7|37487.7|37513.7|37493.7|37519.5|37499.5|37507|37487|14
1686198000000|2023-06-08 04:20:00|37514.5|37494.5|37512|37492|37514.5|37494.5|37508.7|37488.7|9
1686198300000|2023-06-08 04:25:00|37511.2|37491.2|37507|37487|37512|37492|37506.2|37486.2|16
1686198600000|2023-06-08 04:30:00|37509.5|37489.5|37507|37487|37515.3|37495.3|37502|37482|43
1686198900000|2023-06-08 04:35:00|37507.8|37487.8|37506.3|37486.3|37524.5|37504.5|37506.3|37486.3|30
1686199200000|2023-06-08 04:40:00|37504.5|37484.5|37497|37477|37504.5|37484.5|37497|37477|15
1686199500000|2023-06-08 04:45:00|37494.5|37474.5|37504.5|37484.5|37504.5|37484.5|37487|37467|25
1686199800000|2023-06-08 04:50:00|37505.3|37485.3|37504.5|37484.5|37509.5|37489.5|37497|37477|22
1686200100000|2023-06-08 04:55:00|37505.3|37485.3|37514.5|37494.5|37519.5|37499.5|37505.3|37485.3|23
1686200400000|2023-06-08 05:00:00|37515.3|37495.3|37512|37492|37517|37497|37507|37487|34
1686200700000|2023-06-08 05:05:00|37514.5|37494.5|37503.8|37483.8|37514.5|37494.5|37499.5|37479.5|31
1686201000000|2023-06-08 05:10:00|37502|37482|37514.5|37494.5|37517|37497|37497|37477|30
1686201300000|2023-06-08 05:15:00|37513.8|37493.8|37587.1|37567.1|37587.1|37567.1|37513.8|37493.8|91
1686201600000|2023-06-08 05:20:00|37587.8|37567.8|37577.1|37557.1|37587.8|37567.8|37568.8|37548.8|73
1686201900000|2023-06-08 05:25:00|37574.6|37554.6|37606.1|37586.1|37606.1|37586.1|37567.1|37547.1|98
1686202200000|2023-06-08 05:30:00|37605.3|37585.3|37658.6|37638.6|37658.6|37638.6|37601.1|37581.1|490
1686202500000|2023-06-08 05:35:00|37660.3|37640.3|37638.6|37618.6|37682.8|37662.8|37626.8|37606.8|248
1686202800000|2023-06-08 05:40:00|37637.8|37617.8|37588.6|37568.6|37643.6|37623.6|37583.6|37563.6|120
1686203100000|2023-06-08 05:45:00|37586.1|37566.1|37491.1|37471.1|37586.1|37566.1|37491.1|37471.1|241
1686203400000|2023-06-08 05:50:00|37493.6|37473.6|37526.1|37506.1|37531.1|37511.1|37488.6|37468.6|93
1686203700000|2023-06-08 05:55:00|37523.6|37503.6|37508.6|37488.6|37526.1|37506.1|37483.6|37463.6|102
1686204000000|2023-06-08 06:00:00|37509.4|37489.4|37499.4|37479.4|37509.4|37489.4|37466.1|37446.1|122
1686204300000|2023-06-08 06:05:00|37501.1|37481.1|37493.6|37473.6|37528.6|37508.6|37491.1|37471.1|81
1686204600000|2023-06-08 06:10:00|37491.9|37471.9|37501.1|37481.1|37521.1|37501.1|37488.6|37468.6|69
1686204900000|2023-06-08 06:15:00|37503.6|37483.6|37538.6|37518.6|37538.6|37518.6|37497.9|37477.9|64
1686205200000|2023-06-08 06:20:00|37537.9|37517.9|37546.1|37526.1|37563.6|37543.6|37514.4|37494.4|114
1686205500000|2023-06-08 06:25:00|37545.4|37525.4|37558.6|37538.6|37566.1|37546.1|37530.4|37510.4|44
1686205800000|2023-06-08 06:30:00|37561.1|37541.1|37578.6|37558.6|37583.6|37563.6|37548.6|37528.6|84
1686206100000|2023-06-08 06:35:00|37577.9|37557.9|37621.1|37601.1|37623.6|37603.6|37577.9|37557.9|128
1686206400000|2023-06-08 06:40:00|37621.9|37601.9|37663.6|37643.6|37663.6|37643.6|37621.9|37601.9|229
1686206700000|2023-06-08 06:45:00|37664.4|37644.4|37682.9|37662.9|37718.7|37698.7|37658.6|37638.6|317
1686207000000|2023-06-08 06:50:00|37682.1|37662.1|37630.2|37610.2|37682.1|37662.1|37630.2|37610.2|148
1686207300000|2023-06-08 06:55:00|37629.4|37609.4|37635.2|37615.2|37640.2|37620.2|37620.2|37600.2|92
1686207600000|2023-06-08 07:00:00|37630.2|37610.2|37750.2|37730.2|37755.9|37735.9|37629.4|37609.4|306
1686207900000|2023-06-08 07:05:00|37749.4|37729.4|37771.7|37751.7|37801.7|37781.7|37745.2|37725.2|591
1686208200000|2023-06-08 07:10:00|37770.9|37750.9|37763.4|37743.4|37802.4|37782.4|37761.7|37741.7|253
1686208500000|2023-06-08 07:15:00|37764.2|37744.2|37771.7|37751.7|37794.2|37774.2|37763.4|37743.4|127
1686208800000|2023-06-08 07:20:00|37774.2|37754.2|37809.9|37789.9|37832.4|37812.4|37774.2|37754.2|243
1686209100000|2023-06-08 07:25:00|37808.4|37788.4|37812.7|37792.7|37825.9|37805.9|37789.2|37769.2|128
1686209400000|2023-06-08 07:30:00|37815.2|37795.2|37866|37846|37886.7|37866.7|37815.2|37795.2|348
1686209700000|2023-06-08 07:35:00|37863.5|37843.5|37886.7|37866.7|37891.7|37871.7|37854.2|37834.2|193
1686210000000|2023-06-08 07:40:00|37889.2|37869.2|37883.7|37863.7|37896.7|37876.7|37880.5|37860.5|496
1686210300000|2023-06-08 07:45:00|37885.2|37865.2|37867|37847|37895.2|37875.2|37865.5|37845.5|261
1686210600000|2023-06-08 07:50:00|37865.5|37845.5|37884.5|37864.5|37892|37872|37849.5|37829.5|150
1686210900000|2023-06-08 07:55:00|37882|37862|37881.2|37861.2|37887.7|37867.7|37876.2|37856.2|90
1686211200000|2023-06-08 08:00:00|37880.5|37860.5|37717.2|37697.2|37884.5|37864.5|37678|37658|953
1686211500000|2023-06-08 08:05:00|37715.7|37695.7|37723.7|37703.7|37754.7|37734.7|37689.7|37669.7|273
1686211800000|2023-06-08 08:10:00|37728|37708|37722|37702|37791.2|37771.2|37719.7|37699.7|167
1686212100000|2023-06-08 08:15:00|37721.2|37701.2|37756.2|37736.2|37759.5|37739.5|37710.5|37690.5|116
1686212400000|2023-06-08 08:20:00|37752.2|37732.2|37713.7|37693.7|37756.2|37736.2|37693.7|37673.7|152
1686212700000|2023-06-08 08:25:00|37715.5|37695.5|37708.7|37688.7|37715.5|37695.5|37697|37677|119
1686213000000|2023-06-08 08:30:00|37709.5|37689.5|37698.8|37678.8|37712|37692|37663.8|37643.8|151
1686213300000|2023-06-08 08:35:00|37694|37674|37631.3|37611.3|37694|37674|37613.8|37593.8|247
1686213600000|2023-06-08 08:40:00|37633|37613|37646|37626|37666.3|37646.3|37626|37606|270
1686213900000|2023-06-08 08:45:00|37650.3|37630.3|37613.5|37593.5|37672.8|37652.8|37587.8|37567.8|189
1686214200000|2023-06-08 08:50:00|37617.8|37597.8|37618.5|37598.5|37631|37611|37590.3|37570.3|147
1686214500000|2023-06-08 08:55:00|37620.3|37600.3|37658.5|37638.5|37661.8|37641.8|37620.3|37600.3|132
1686214800000|2023-06-08 09:00:00|37656|37636|37606.8|37586.8|37656|37636|37584.3|37564.3|141
1686215100000|2023-06-08 09:05:00|37606|37586|37540.3|37520.3|37606|37586|37540.3|37520.3|135
1686215400000|2023-06-08 09:10:00|37536|37516|37552|37532|37552|37532|37500.3|37480.3|281
1686215700000|2023-06-08 09:15:00|37552.8|37532.8|37586|37566|37589.3|37569.3|37540.3|37520.3|155
1686216000000|2023-06-08 09:20:00|37586.8|37566.8|37587.8|37567.8|37616|37596|37581|37561|124
1686216300000|2023-06-08 09:25:00|37588.5|37568.5|37511.8|37491.8|37590.3|37570.3|37511.8|37491.8|122
1686216600000|2023-06-08 09:30:00|37515.3|37495.3|37551.1|37531.1|37560.3|37540.3|37511.1|37491.1|101
1686216900000|2023-06-08 09:35:00|37552.8|37532.8|37548.8|37528.8|37562.8|37542.8|37537.8|37517.8|191
1686217200000|2023-06-08 09:40:00|37549.6|37529.6|37560.6|37540.6|37576.3|37556.3|37546.3|37526.3|92
1686217500000|2023-06-08 09:45:00|37561.3|37541.3|37566.3|37546.3|37588.8|37568.8|37546.3|37526.3|122
1686217800000|2023-06-08 09:50:00|37567.1|37547.1|37552.8|37532.8|37573.8|37553.8|37550.3|37530.3|57
1686218100000|2023-06-08 09:55:00|37552.1|37532.1|37560.3|37540.3|37562.8|37542.8|37537.8|37517.8|50
1686218400000|2023-06-08 10:00:00|37562.8|37542.8|37582.8|37562.8|37592.8|37572.8|37562.8|37542.8|59
1686218700000|2023-06-08 10:05:00|37580.3|37560.3|37585.3|37565.3|37585.3|37565.3|37562.1|37542.1|58
1686219000000|2023-06-08 10:10:00|37587.8|37567.8|37585.3|37565.3|37590.3|37570.3|37570.3|37550.3|64
1686219300000|2023-06-08 10:15:00|37587.8|37567.8|37567.9|37547.9|37588.6|37568.6|37560.4|37540.4|74
1686219600000|2023-06-08 10:20:00|37570.4|37550.4|37597.9|37577.9|37602.9|37582.9|37567.9|37547.9|82
1686219900000|2023-06-08 10:25:00|37600.4|37580.4|37580.4|37560.4|37600.4|37580.4|37577.9|37557.9|51
1686220200000|2023-06-08 10:30:00|37581.1|37561.1|37595.4|37575.4|37597.9|37577.9|37577.9|37557.9|66
1686220500000|2023-06-08 10:35:00|37594.6|37574.6|37589.6|37569.6|37602.9|37582.9|37582.9|37562.9|87
1686220800000|2023-06-08 10:40:00|37585.4|37565.4|37590.4|37570.4|37592.9|37572.9|37577.9|37557.9|50
1686221100000|2023-06-08 10:45:00|37591.1|37571.1|37579.6|37559.6|37595.4|37575.4|37577.1|37557.1|113
1686221400000|2023-06-08 10:50:00|37577.1|37557.1|37581.1|37561.1|37591.1|37571.1|37567.9|37547.9|254
1686221700000|2023-06-08 10:55:00|37582.9|37562.9|37570.4|37550.4|37590.4|37570.4|37564.6|37544.6|68
1686222000000|2023-06-08 11:00:00|37572.9|37552.9|37582.9|37562.9|37592.9|37572.9|37570.4|37550.4|105
1686222300000|2023-06-08 11:05:00|37581.1|37561.1|37537.9|37517.9|37581.1|37561.1|37510.4|37490.4|146
1686222600000|2023-06-08 11:10:00|37537.2|37517.2|37552.9|37532.9|37552.9|37532.9|37527.9|37507.9|89
1686222900000|2023-06-08 11:15:00|37553.6|37533.6|37548.7|37528.7|37566.2|37546.2|37542.2|37522.2|101
1686223200000|2023-06-08 11:20:00|37550.4|37530.4|37550.4|37530.4|37557.9|37537.9|37522.9|37502.9|99
1686223500000|2023-06-08 11:25:00|37547.9|37527.9|37542.9|37522.9|37555.4|37535.4|37527.9|37507.9|172
1686223800000|2023-06-08 11:30:00|37543.7|37523.7|37497.2|37477.2|37554.7|37534.7|37489.7|37469.7|508
1686224100000|2023-06-08 11:35:00|37497.9|37477.9|37502.2|37482.2|37520.4|37500.4|37492.9|37472.9|285
1686224400000|2023-06-08 11:40:00|37504.7|37484.7|37445.4|37425.4|37513.7|37493.7|37427.9|37407.9|521
1686224700000|2023-06-08 11:45:00|37446.2|37426.2|37455.4|37435.4|37470.4|37450.4|37415.4|37395.4|264
1686225000000|2023-06-08 11:50:00|37452.9|37432.9|37500.4|37480.4|37512.2|37492.2|37450.4|37430.4|199
1686225300000|2023-06-08 11:55:00|37499.7|37479.7|37513.7|37493.7|37530.4|37510.4|37497.2|37477.2|297
1686225600000|2023-06-08 12:00:00|37514.4|37494.4|37526.9|37506.9|37545.2|37525.2|37514.4|37494.4|388
1686225900000|2023-06-08 12:05:00|37527.7|37507.7|37542.7|37522.7|37570.9|37550.9|37516.2|37496.2|289
1686226200000|2023-06-08 12:10:00|37541.9|37521.9|37561.7|37541.7|37568.4|37548.4|37492.7|37472.7|541
1686226500000|2023-06-08 12:15:00|37563.4|37543.4|37560.9|37540.9|37565.9|37545.9|37536.9|37516.9|302
1686226800000|2023-06-08 12:20:00|37561.7|37541.7|37545.2|37525.2|37561.7|37541.7|37525.2|37505.2|428
1686227100000|2023-06-08 12:25:00|37543.4|37523.4|37544.2|37524.2|37575.9|37555.9|37529.2|37509.2|351
1686227400000|2023-06-08 12:30:00|37549.2|37529.2|37601.7|37581.7|37638.4|37618.4|37549.2|37529.2|849
1686227700000|2023-06-08 12:35:00|37604.2|37584.2|37611|37591|37651.7|37631.7|37603.4|37583.4|1028
1686228000000|2023-06-08 12:40:00|37611.7|37591.7|37593.5|37573.5|37631|37611|37592.4|37572.4|437
1686228300000|2023-06-08 12:45:00|37594.2|37574.2|37562.7|37542.7|37598.5|37578.5|37548.5|37528.5|343
1686228600000|2023-06-08 12:50:00|37560.2|37540.2|37604.5|37584.5|37604.5|37584.5|37553.5|37533.5|406
1686228900000|2023-06-08 12:55:00|37602|37582|37637|37617|37671.2|37651.2|37592.7|37572.7|466
1686229200000|2023-06-08 13:00:00|37636.2|37616.2|37654.8|37634.8|37693.7|37673.7|37625.2|37605.2|1280
1686229500000|2023-06-08 13:05:00|37652.3|37632.3|37646.3|37626.3|37682|37662|37636.2|37616.2|348
1686229800000|2023-06-08 13:10:00|37645.5|37625.5|37715.5|37695.5|37730.5|37710.5|37643.8|37623.8|902
1686230100000|2023-06-08 13:15:00|37716.3|37696.3|37675.5|37655.5|37725.5|37705.5|37675.5|37655.5|366
1686230400000|2023-06-08 13:20:00|37679.8|37659.8|37725.5|37705.5|37729.8|37709.8|37667.3|37647.3|302
1686230700000|2023-06-08 13:25:00|37727|37707|37728|37708|37748|37728|37712.3|37692.3|528
1686231000000|2023-06-08 13:30:00|37730.5|37710.5|37812|37792|37812|37792|37727.3|37707.3|879
1686231300000|2023-06-08 13:35:00|37813.8|37793.8|37807.8|37787.8|37837.3|37817.3|37793|37773|804
1686231600000|2023-06-08 13:40:00|37807|37787|37762|37742|37810.3|37790.3|37751.3|37731.3|685
1686231900000|2023-06-08 13:45:00|37762.8|37742.8|37757|37737|37798.5|37778.5|37742|37722|881
1686232200000|2023-06-08 13:50:00|37757.8|37737.8|37795.5|37775.5|37812|37792|37744.5|37724.5|968
1686232500000|2023-06-08 13:55:00|37793.8|37773.8|37807.8|37787.8|37852|37832|37793.8|37773.8|622
1686232800000|2023-06-08 14:00:00|37810.3|37790.3|37862.5|37842.5|37874.3|37854.3|37810.3|37790.3|798
1686233100000|2023-06-08 14:05:00|37863.2|37843.2|37873.2|37853.2|37890|37870|37850|37830|867
1686233400000|2023-06-08 14:10:00|37875|37855|37891.8|37871.8|37916.8|37896.8|37870|37850|710
1686233700000|2023-06-08 14:15:00|37895|37875|37862.5|37842.5|37900|37880|37845.8|37825.8|587
1686234000000|2023-06-08 14:20:00|37860|37840|37870|37850|37881.8|37861.8|37846.8|37826.8|499
1686234300000|2023-06-08 14:25:00|37872.5|37852.5|37922.2|37902.2|37937.2|37917.2|37870|37850|714
1686234600000|2023-06-08 14:30:00|37924.7|37904.7|37971.5|37951.5|37992.2|37972.2|37924.7|37904.7|1379
1686234900000|2023-06-08 14:35:00|37973.3|37953.3|37964|37944|37989.7|37969.7|37949|37929|467
1686235200000|2023-06-08 14:40:00|37964.7|37944.7|37964.8|37944.8|38003|37983|37954.8|37934.8|755
1686235500000|2023-06-08 14:45:00|37966.5|37946.5|37999.8|37979.8|38004.8|37984.8|37966.5|37946.5|490
1686235800000|2023-06-08 14:50:00|38001.5|37981.5|37950.8|37930.8|38002.3|37982.3|37942.3|37922.3|411
1686236100000|2023-06-08 14:55:00|37952.5|37932.5|37963.3|37943.3|37973.3|37953.3|37950|37930|316
1686236400000|2023-06-08 15:00:00|37964|37944|37982.5|37962.5|38013.3|37993.3|37964|37944|434
1686236700000|2023-06-08 15:05:00|37980|37960|37991.8|37971.8|38012.6|37992.6|37978.3|37958.3|432
1686237000000|2023-06-08 15:10:00|37987.6|37967.6|38009|37989|38022.6|38002.6|37987.6|37967.6|421
1686237300000|2023-06-08 15:15:00|38010.8|37990.8|37997.6|37977.6|38013.3|37993.3|37980.1|37960.1|250
1686237600000|2023-06-08 15:20:00|37996.8|37976.8|38010.1|37990.1|38028.3|38008.3|37990.8|37970.8|747
1686237900000|2023-06-08 15:25:00|38011.8|37991.8|37995.1|37975.1|38015.1|37995.1|37973.3|37953.3|336
1686238200000|2023-06-08 15:30:00|37998.3|37978.3|37952.6|37932.6|38000.1|37980.1|37951.8|37931.8|553
1686238500000|2023-06-08 15:35:00|37951.8|37931.8|37930.1|37910.1|37957.6|37937.6|37916.8|37896.8|461
1686238800000|2023-06-08 15:40:00|37933.3|37913.3|37895.1|37875.1|37937.6|37917.6|37895.1|37875.1|361
1686239100000|2023-06-08 15:45:00|37896.8|37876.8|37867.9|37847.9|37928.3|37908.3|37833.6|37813.6|940
1686239400000|2023-06-08 15:50:00|37865.4|37845.4|37820.4|37800.4|37865.4|37845.4|37803.9|37783.9|560
1686239700000|2023-06-08 15:55:00|37822.1|37802.1|37729.9|37709.9|37822.1|37802.1|37729.2|37709.2|846
1686240000000|2023-06-08 16:00:00|37730.7|37710.7|37719.2|37699.2|37742.4|37722.4|37699.2|37679.2|795
1686240300000|2023-06-08 16:05:00|37721|37701|37769.2|37749.2|37770.7|37750.7|37715.7|37695.7|498
1686240600000|2023-06-08 16:10:00|37769.9|37749.9|37805.7|37785.7|37813.2|37793.2|37759.2|37739.2|414
1686240900000|2023-06-08 16:15:00|37806.4|37786.4|37837.2|37817.2|37847.2|37827.2|37793.2|37773.2|585
1686241200000|2023-06-08 16:20:00|37840.4|37820.4|37877.2|37857.2|37890.4|37870.4|37840.4|37820.4|389
1686241500000|2023-06-08 16:25:00|37877.9|37857.9|37889.7|37869.7|37910.4|37890.4|37862.9|37842.9|222
1686241800000|2023-06-08 16:30:00|37890.4|37870.4|37917.2|37897.2|37927.2|37907.2|37882.2|37862.2|487
1686242100000|2023-06-08 16:35:00|37914.7|37894.7|37937.2|37917.2|37950.4|37930.4|37913.9|37893.9|550
1686242400000|2023-06-08 16:40:00|37935.7|37915.7|37963.9|37943.9|37964.7|37944.7|37925.7|37905.7|645
1686242700000|2023-06-08 16:45:00|37961.4|37941.4|37986.2|37966.2|38008.7|37988.7|37955.7|37935.7|1033
1686243000000|2023-06-08 16:50:00|37988.7|37968.7|37966.5|37946.5|37993.7|37973.7|37956.7|37936.7|957
1686243300000|2023-06-08 16:55:00|37969|37949|38005.7|37985.7|38030.4|38010.4|37964|37944|2482
1686243600000|2023-06-08 17:00:00|38004|37984|37951.8|37931.8|38010.7|37990.7|37944.3|37924.3|704
1686243900000|2023-06-08 17:05:00|37949.3|37929.3|37976.8|37956.8|37977.5|37957.5|37947.5|37927.5|142
1686244200000|2023-06-08 17:10:00|37980|37960|37988.2|37968.2|37990|37970|37969|37949|160
1686244500000|2023-06-08 17:15:00|37990|37970|38001.5|37981.5|38006.5|37986.5|37988.2|37968.2|122
1686244800000|2023-06-08 17:20:00|38004|37984|37983.2|37963.2|38004|37984|37974|37954|277
1686245100000|2023-06-08 17:25:00|37981.5|37961.5|37983.2|37963.2|37990.7|37970.7|37979|37959|63
1686245400000|2023-06-08 17:30:00|37981.5|37961.5|37973.3|37953.3|37985.7|37965.7|37969|37949|109
1686245700000|2023-06-08 17:35:00|37971.5|37951.5|37978.3|37958.3|37984|37964|37969|37949|85
1686246000000|2023-06-08 17:40:00|37975.8|37955.8|37949|37929|37978.3|37958.3|37948.3|37928.3|61
1686246300000|2023-06-08 17:45:00|37950.8|37930.8|37958.3|37938.3|37958.3|37938.3|37944|37924|56
1686246600000|2023-06-08 17:50:00|37960|37940|37972.5|37952.5|37987.2|37967.2|37960|37940|122
1686246900000|2023-06-08 17:55:00|37970.8|37950.8|37976.5|37956.5|37985.8|37965.8|37970.8|37950.8|104
1686247200000|2023-06-08 18:00:00|37977.2|37957.2|37980.8|37960.8|37981.5|37961.5|37975.8|37955.8|96
1686247500000|2023-06-08 18:05:00|37977.5|37957.5|37972.6|37952.6|37977.5|37957.5|37966.5|37946.5|40
1686247800000|2023-06-08 18:10:00|37970.8|37950.8|37975.8|37955.8|37978.3|37958.3|37965.8|37945.8|52
1686248100000|2023-06-08 18:15:00|37976.5|37956.5|37966.5|37946.5|37978.3|37958.3|37962.3|37942.3|45
1686248400000|2023-06-08 18:20:00|37962.3|37942.3|37950.8|37930.8|37966.5|37946.5|37950.8|37930.8|76
1686248700000|2023-06-08 18:25:00|37951.5|37931.5|37965.8|37945.8|37968.3|37948.3|37951.5|37931.5|56
1686249000000|2023-06-08 18:30:00|37968.3|37948.3|37970.8|37950.8|37970.8|37950.8|37965.8|37945.8|31
1686249300000|2023-06-08 18:35:00|37971.5|37951.5|37986.5|37966.5|37992.3|37972.3|37971.5|37951.5|84
1686249600000|2023-06-08 18:40:00|37987.3|37967.3|37995.8|37975.8|38000.8|37980.8|37987.3|37967.3|93
1686249900000|2023-06-08 18:45:00|37998.3|37978.3|37984.1|37964.1|38000.8|37980.8|37980.8|37960.8|83
1686250200000|2023-06-08 18:50:00|37983.3|37963.3|37980.8|37960.8|37989.1|37969.1|37979.1|37959.1|21
1686250500000|2023-06-08 18:55:00|37979.1|37959.1|37975.8|37955.8|37985.8|37965.8|37975.8|37955.8|37
1686250800000|2023-06-08 19:00:00|37977.3|37957.3|37956.6|37936.6|37980.8|37960.8|37956.6|37936.6|125
1686251100000|2023-06-08 19:05:00|37957.3|37937.3|37964.1|37944.1|37964.1|37944.1|37951.6|37931.6|46
1686251400000|2023-06-08 19:10:00|37965.8|37945.8|37959.1|37939.1|37965.8|37945.8|37959.1|37939.1|23
1686251700000|2023-06-08 19:15:00|37955.8|37935.8|37946.6|37926.6|37956.6|37936.6|37946.6|37926.6|50
1686252000000|2023-06-08 19:20:00|37948.4|37928.4|37949.1|37929.1|37955.1|37935.1|37944.1|37924.1|78
1686252300000|2023-06-08 19:25:00|37948.4|37928.4|37930.9|37910.9|37948.4|37928.4|37926.6|37906.6|132
1686252600000|2023-06-08 19:30:00|37930.1|37910.1|37946.6|37926.6|37946.6|37926.6|37926.6|37906.6|84
1686252900000|2023-06-08 19:35:00|37948.4|37928.4|37959.1|37939.1|37959.1|37939.1|37945.9|37925.9|31
1686253200000|2023-06-08 19:40:00|37956.6|37936.6|37956.6|37936.6|37963.4|37943.4|37954.1|37934.1|70
1686253500000|2023-06-08 19:45:00|37955.9|37935.9|37941.6|37921.6|37955.9|37935.9|37941.6|37921.6|58
1686253800000|2023-06-08 19:50:00|37942.3|37922.3|37934.1|37914.1|37945.9|37925.9|37934.1|37914.1|59
1686254100000|2023-06-08 19:55:00|37931.6|37911.6|37938.4|37918.4|37939.1|37919.1|37929.1|37909.1|43
1686254400000|2023-06-08 20:00:00|37937.7|37917.7|37950.9|37930.9|37950.9|37930.9|37934.1|37914.1|104
1686254700000|2023-06-08 20:05:00|37952.4|37932.4|37938.8|37918.8|37955.6|37935.6|37938.8|37918.8|38
1686255000000|2023-06-08 20:10:00|37938.1|37918.1|37945.6|37925.6|37945.6|37925.6|37937.4|37917.4|23
1686255300000|2023-06-08 20:15:00|37947.4|37927.4|37942.4|37922.4|37948.1|37928.1|37940.6|37920.6|32
1686255600000|2023-06-08 20:20:00|37943.1|37923.1|37942.4|37922.4|37943.1|37923.1|37940.6|37920.6|22
1686255900000|2023-06-08 20:25:00|37938.1|37918.1|37937.4|37917.4|37940.6|37920.6|37937.4|37917.4|11
1686256200000|2023-06-08 20:30:00|37938.1|37918.1|37938.1|37918.1|37938.1|37918.1|37935.6|37915.6|28
1686256500000|2023-06-08 20:35:00|37937.4|37917.4|37934.9|37914.9|37940.6|37920.6|37934.9|37914.9|23
1686256800000|2023-06-08 20:40:00|37932.4|37912.4|37932.4|37912.4|37937.4|37917.4|37932.4|37912.4|16
1686257100000|2023-06-08 20:45:00|37933.1|37913.1|37940.6|37920.6|37940.6|37920.6|37933.1|37913.1|27
1686257400000|2023-06-08 20:50:00|37939.2|37919.2|37939.9|37919.9|37942.4|37922.4|37937.4|37917.4|29
1686257700000|2023-06-08 20:55:00|37938.1|37918.1|37932.4|37912.4|37938.1|37918.1|37931.7|37911.7|27
1686261600000|2023-06-08 22:00:00|37931.4|37911.4|37927.5|37907.5|37933.9|37913.9|37922.5|37902.5|60
1686261900000|2023-06-08 22:05:00|37930|37910|37927.5|37907.5|37935|37915|37925|37905|26
1686262200000|2023-06-08 22:10:00|37925|37905|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|9
1686262500000|2023-06-08 22:15:00|37930|37910|37925|37905|37930|37910|37925|37905|10
1686262800000|2023-06-08 22:20:00|37923.2|37903.2|37925.7|37905.7|37925.7|37905.7|37922.5|37902.5|4
1686263100000|2023-06-08 22:25:00|37923.2|37903.2|37925.7|37905.7|37925.7|37905.7|37923.2|37903.2|10
1686263400000|2023-06-08 22:30:00|37927.5|37907.5|37932.5|37912.5|37932.5|37912.5|37927.5|37907.5|7
1686263700000|2023-06-08 22:35:00|37931.8|37911.8|37932.5|37912.5|37932.5|37912.5|37930|37910|6
1686264000000|2023-06-08 22:40:00|37930|37910|37930|37910|37932.5|37912.5|37927.5|37907.5|4
1686264300000|2023-06-08 22:45:00|37929.3|37909.3|37927.5|37907.5|37930|37910|37927.5|37907.5|5
1686264600000|2023-06-08 22:50:00|37926.8|37906.8|37927.5|37907.5|37927.5|37907.5|37924.3|37904.3|4
1686264900000|2023-06-08 22:55:00|37929.3|37909.3|37929.3|37909.3|37929.3|37909.3|37929.3|37909.3|6
1686265200000|2023-06-08 23:00:00|37927.5|37907.5|37932.5|37912.5|37935.7|37915.7|37927.5|37907.5|15
1686265500000|2023-06-08 23:05:00|37930.7|37910.7|37930.7|37910.7|37937.5|37917.5|37930.7|37910.7|17
1686265800000|2023-06-08 23:10:00|37929|37909|37933.2|37913.2|37933.2|37913.2|37927.5|37907.5|10
1686266100000|2023-06-08 23:15:00|37935|37915|37937.5|37917.5|37937.5|37917.5|37933.2|37913.2|9
1686266400000|2023-06-08 23:20:00|37935.7|37915.7|37930|37910|37938.2|37918.2|37930|37910|23
1686266700000|2023-06-08 23:25:00|37931.8|37911.8|37930|37910|37935|37915|37930|37910|7
1686267000000|2023-06-08 23:30:00|37929.3|37909.3|37926.8|37906.8|37930|37910|37923.3|37903.3|4
1686267300000|2023-06-08 23:35:00|37925|37905|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|1
1686267600000|2023-06-08 23:40:00|||||||||1
1686267900000|2023-06-08 23:45:00|37924|37904|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|7
1686268200000|2023-06-08 23:50:00|37927.6|37907.6|37922.6|37902.6|37927.6|37907.6|37922.6|37902.6|12
1686268500000|2023-06-08 23:55:00|37920.8|37900.8|37928.3|37908.3|37930.8|37910.8|37913.3|37893.3|34
1686268800000|2023-06-09 00:00:00|37932.6|37912.6|37945.1|37925.1|37957.6|37937.6|37930.1|37910.1|156
1686269100000|2023-06-09 00:05:00|37947.6|37927.6|37960.1|37940.1|37970.1|37950.1|37945.1|37925.1|145
1686269400000|2023-06-09 00:10:00|37960.8|37940.8|37955.1|37935.1|37979.3|37959.3|37951.8|37931.8|60
1686269700000|2023-06-09 00:15:00|37952.6|37932.6|37935.1|37915.1|37957.6|37937.6|37935.1|37915.1|45
1686270000000|2023-06-09 00:20:00|37935.8|37915.8|37950.1|37930.1|37960.1|37940.1|37935.1|37915.1|36
1686270300000|2023-06-09 00:25:00|37947.6|37927.6|37940.8|37920.8|37950.1|37930.1|37937.6|37917.6|18
1686270600000|2023-06-09 00:30:00|37940.1|37920.1|37936.1|37916.1|37940.8|37920.8|37927.6|37907.6|93
1686270900000|2023-06-09 00:35:00|37938.6|37918.6|37952.9|37932.9|37955.4|37935.4|37934.4|37914.4|35
1686271200000|2023-06-09 00:40:00|37951.1|37931.1|37936.9|37916.9|37954.4|37934.4|37932.6|37912.6|35
1686271500000|2023-06-09 00:45:00|37936.2|37916.2|37947.6|37927.6|37947.6|37927.6|37931.2|37911.2|39
1686271800000|2023-06-09 00:50:00|37945.1|37925.1|37954.4|37934.4|37959.4|37939.4|37944.4|37924.4|49
1686272100000|2023-06-09 00:55:00|37957.6|37937.6|37939.4|37919.4|37959.4|37939.4|37935.8|37915.8|42
1686272400000|2023-06-09 01:00:00|37940.8|37920.8|38005.1|37985.1|38005.8|37985.8|37939.4|37919.4|432
1686272700000|2023-06-09 01:05:00|38005.8|37985.8|37948.3|37928.3|38017.6|37997.6|37937.6|37917.6|192
1686273000000|2023-06-09 01:10:00|37950.8|37930.8|37910.8|37890.8|37962.6|37942.6|37910.8|37890.8|217
1686273300000|2023-06-09 01:15:00|37910.1|37890.1|37877.6|37857.6|37925.1|37905.1|37873.3|37853.3|180
1686273600000|2023-06-09 01:20:00|37878.3|37858.3|37898.4|37878.4|37907.6|37887.6|37877.6|37857.6|216
1686273900000|2023-06-09 01:25:00|37897.6|37877.6|37866.9|37846.9|37897.6|37877.6|37858.4|37838.4|150
1686274200000|2023-06-09 01:30:00|37867.6|37847.6|37870.9|37850.9|37888.4|37868.4|37838.4|37818.4|254
1686274500000|2023-06-09 01:35:00|37870.1|37850.1|37908.4|37888.4|37910.5|37890.5|37870.1|37850.1|184
1686274800000|2023-06-09 01:40:00|37910.1|37890.1|37882.6|37862.6|37910.1|37890.1|37871.9|37851.9|76
1686275100000|2023-06-09 01:45:00|37881.9|37861.9|37903.4|37883.4|37903.4|37883.4|37862.6|37842.6|90
1686275400000|2023-06-09 01:50:00|37905.9|37885.9|37877.7|37857.7|37926.9|37906.9|37877.7|37857.7|78
1686275700000|2023-06-09 01:55:00|37875.2|37855.2|37885.2|37865.2|37890.9|37870.9|37852.7|37832.7|129
1686276000000|2023-06-09 02:00:00|37887.7|37867.7|37841.9|37821.9|37892.7|37872.7|37840.2|37820.2|109
1686276300000|2023-06-09 02:05:00|37840.2|37820.2|37832.7|37812.7|37855.2|37835.2|37827.7|37807.7|138
1686276600000|2023-06-09 02:10:00|37831.9|37811.9|37837.7|37817.7|37855.9|37835.9|37825.2|37805.2|84
1686276900000|2023-06-09 02:15:00|37838.4|37818.4|37822.7|37802.7|37845.2|37825.2|37814.5|37794.5|97
1686277200000|2023-06-09 02:20:00|37824.5|37804.5|37820.2|37800.2|37825.9|37805.9|37815.2|37795.2|68
1686277500000|2023-06-09 02:25:00|37817.7|37797.7|37830.2|37810.2|37838.4|37818.4|37815.2|37795.2|46
1686277800000|2023-06-09 02:30:00|37829.5|37809.5|37847.7|37827.7|37857.7|37837.7|37827.7|37807.7|111
1686278100000|2023-06-09 02:35:00|37850.2|37830.2|37877.7|37857.7|37882.7|37862.7|37847.7|37827.7|109
1686278400000|2023-06-09 02:40:00|37875.2|37855.2|37872.7|37852.7|37895.9|37875.9|37867.7|37847.7|125
1686278700000|2023-06-09 02:45:00|37870.2|37850.2|37850.2|37830.2|37870.2|37850.2|37837.7|37817.7|107
1686279000000|2023-06-09 02:50:00|37852.7|37832.7|37857.7|37837.7|37857.7|37837.7|37832.7|37812.7|62
1686279300000|2023-06-09 02:55:00|37860.2|37840.2|37855.2|37835.2|37860.2|37840.2|37847.7|37827.7|58
1686279600000|2023-06-09 03:00:00|37853.4|37833.4|37917.7|37897.7|37917.7|37897.7|37845.2|37825.2|177
1686279900000|2023-06-09 03:05:00|37920.2|37900.2|37882.7|37862.7|37922.7|37902.7|37880.2|37860.2|136
1686280200000|2023-06-09 03:10:00|37883.4|37863.4|37885.2|37865.2|37892.7|37872.7|37865.9|37845.9|109
1686280500000|2023-06-09 03:15:00|37887|37867|37900.2|37880.2|37910.2|37890.2|37879.5|37859.5|49
1686280800000|2023-06-09 03:20:00|37902.7|37882.7|37917.7|37897.7|37922.7|37902.7|37897.7|37877.7|70
1686281100000|2023-06-09 03:25:00|37918.5|37898.5|37907.7|37887.7|37922.7|37902.7|37901|37881|56
1686281400000|2023-06-09 03:30:00|37908.5|37888.5|37887.7|37867.7|37910.2|37890.2|37884.5|37864.5|46
1686281700000|2023-06-09 03:35:00|37888.5|37868.5|37897|37877|37905.2|37885.2|37887.7|37867.7|28
1686282000000|2023-06-09 03:40:00|37897.7|37877.7|37897.8|37877.8|37907.8|37887.8|37895.2|37875.2|13
1686282300000|2023-06-09 03:45:00|37896|37876|37887.8|37867.8|37900.3|37880.3|37885.3|37865.3|18
1686282600000|2023-06-09 03:50:00|37890.3|37870.3|37841.3|37821.3|37890.3|37870.3|37838.8|37818.8|129
1686282900000|2023-06-09 03:55:00|37842|37822|37838.8|37818.8|37844.5|37824.5|37836.3|37816.3|24
1686283200000|2023-06-09 04:00:00|37838.1|37818.1|37836.3|37816.3|37838.8|37818.8|37826.3|37806.3|35
1686283500000|2023-06-09 04:05:00|37835.6|37815.6|37826.3|37806.3|37835.6|37815.6|37826.3|37806.3|24
1686283800000|2023-06-09 04:10:00|37823.8|37803.8|37828.8|37808.8|37831.3|37811.3|37820.6|37800.6|35
1686284100000|2023-06-09 04:15:00|37828.1|37808.1|37821.3|37801.3|37828.8|37808.8|37818.1|37798.1|38
1686284400000|2023-06-09 04:20:00|37823.8|37803.8|37813.9|37793.9|37823.8|37803.8|37811.4|37791.4|45
1686284700000|2023-06-09 04:25:00|37808.9|37788.9|37817.8|37797.8|37822.8|37802.8|37808.1|37788.1|53
1686285000000|2023-06-09 04:30:00|37817.1|37797.1|37816|37796|37817.1|37797.1|37809.6|37789.6|28
1686285300000|2023-06-09 04:35:00|37817.8|37797.8|37819.6|37799.6|37820.3|37800.3|37816|37796|27
1686285600000|2023-06-09 04:40:00|37817.8|37797.8|37807.8|37787.8|37817.8|37797.8|37807.8|37787.8|48
1686285900000|2023-06-09 04:45:00|37802.8|37782.8|37802.8|37782.8|37807.8|37787.8|37797.8|37777.8|45
1686286200000|2023-06-09 04:50:00|37802.1|37782.1|37790.3|37770.3|37802.1|37782.1|37787.8|37767.8|45
1686286500000|2023-06-09 04:55:00|37792.8|37772.8|37807.8|37787.8|37808.5|37788.5|37792.8|37772.8|65
1686286800000|2023-06-09 05:00:00|37808.5|37788.5|37800.3|37780.3|37808.5|37788.5|37797.8|37777.8|63
1686287100000|2023-06-09 05:05:00|37802.1|37782.1|37802.1|37782.1|37807.1|37787.1|37785.3|37765.3|48
1686287400000|2023-06-09 05:10:00|37802.8|37782.8|37805.3|37785.3|37807.8|37787.8|37795.3|37775.3|42
1686287700000|2023-06-09 05:15:00|37807.8|37787.8|37815.3|37795.3|37822.8|37802.8|37805.3|37785.3|72
1686288000000|2023-06-09 05:20:00|37816.1|37796.1|37810.3|37790.3|37817.8|37797.8|37805.3|37785.3|71
1686288300000|2023-06-09 05:25:00|37807.8|37787.8|37800.3|37780.3|37810.3|37790.3|37795.3|37775.3|62
1686288600000|2023-06-09 05:30:00|37801.1|37781.1|37802.8|37782.8|37815.3|37795.3|37761.1|37741.1|350
1686288900000|2023-06-09 05:35:00|37800.3|37780.3|37831.8|37811.8|37855.4|37835.4|37794.6|37774.6|216
1686289200000|2023-06-09 05:40:00|37836.1|37816.1|37878.6|37858.6|37883.6|37863.6|37835.4|37815.4|195
1686289500000|2023-06-09 05:45:00|37879.3|37859.3|37906.8|37886.8|37916.8|37896.8|37859.3|37839.3|148
1686289800000|2023-06-09 05:50:00|37908.6|37888.6|37919.3|37899.3|37929.3|37909.3|37906.1|37886.1|106
1686290100000|2023-06-09 05:55:00|37921.8|37901.8|37904.3|37884.3|37929.3|37909.3|37884.3|37864.3|72
1686290400000|2023-06-09 06:00:00|37905|37885|37884.3|37864.3|37911.8|37891.8|37872.5|37852.5|83
1686290700000|2023-06-09 06:05:00|37885|37865|37876.1|37856.1|37886.1|37866.1|37866.8|37846.8|102
1686291000000|2023-06-09 06:10:00|37878.6|37858.6|37904.3|37884.3|37904.3|37884.3|37874.3|37854.3|74
1686291300000|2023-06-09 06:15:00|37906.8|37886.8|37963.2|37943.2|37963.2|37943.2|37906.8|37886.8|149
1686291600000|2023-06-09 06:20:00|37962.5|37942.5|37956.5|37936.5|37966.5|37946.5|37936.5|37916.5|134
1686291900000|2023-06-09 06:25:00|37960.7|37940.7|37957.2|37937.2|37963.2|37943.2|37928.2|37908.2|87
1686292200000|2023-06-09 06:30:00|37964|37944|37984|37964|37984.7|37964.7|37950.8|37930.8|116
1686292500000|2023-06-09 06:35:00|37983.3|37963.3|37955.8|37935.8|37985.8|37965.8|37952.2|37932.2|143
1686292800000|2023-06-09 06:40:00|37957.2|37937.2|37969.7|37949.7|37980.8|37960.8|37954|37934|100
1686293100000|2023-06-09 06:45:00|37973.3|37953.3|37940.8|37920.8|37975.8|37955.8|37934|37914|93
1686293400000|2023-06-09 06:50:00|37941.5|37921.5|37974|37954|37975.8|37955.8|37921.5|37901.5|238
1686293700000|2023-06-09 06:55:00|37973.3|37953.3|37986.5|37966.5|37994|37974|37945.8|37925.8|164
1686294000000|2023-06-09 07:00:00|37985.8|37965.8|38023.3|38003.3|38064|38044|37981.5|37961.5|741
1686294300000|2023-06-09 07:05:00|38029|38009|38168.3|38148.3|38185.8|38165.8|38029|38009|834
1686294600000|2023-06-09 07:10:00|38170.8|38150.8|38230.8|38210.8|38260.8|38240.8|38158.3|38138.3|510
1686294900000|2023-06-09 07:15:00|38230.1|38210.1|38218.3|38198.3|38249|38229|38205.8|38185.8|280
1686295200000|2023-06-09 07:20:00|38217.6|38197.6|38249.4|38229.4|38251.9|38231.9|38213.3|38193.3|442
1686295500000|2023-06-09 07:25:00|38250.1|38230.1|38236.9|38216.9|38260.1|38240.1|38236.9|38216.9|200
1686295800000|2023-06-09 07:30:00|38236.2|38216.2|38179.4|38159.4|38240.1|38220.1|38169.4|38149.4|355
1686296100000|2023-06-09 07:35:00|38178.7|38158.7|38136.9|38116.9|38187.6|38167.6|38134.4|38114.4|271
1686296400000|2023-06-09 07:40:00|38136.2|38116.2|38126.9|38106.9|38136.9|38116.9|38091.2|38071.2|222
1686296700000|2023-06-09 07:45:00|38124.4|38104.4|38164.4|38144.4|38171.9|38151.9|38114.4|38094.4|176
1686297000000|2023-06-09 07:50:00|38163.7|38143.7|38198.3|38178.3|38200.8|38180.8|38155.1|38135.1|224
1686297300000|2023-06-09 07:55:00|38194.7|38174.7|38230.8|38210.8|38233.3|38213.3|38186.5|38166.5|127
1686297600000|2023-06-09 08:00:00|38228.3|38208.3|38184|38164|38235.8|38215.8|38170.1|38150.1|296
1686297900000|2023-06-09 08:05:00|38183.3|38163.3|38155.8|38135.8|38185.8|38165.8|38131.5|38111.5|126
1686298200000|2023-06-09 08:10:00|38155.1|38135.1|38233.3|38213.3|38233.3|38213.3|38150.8|38130.8|108
1686298500000|2023-06-09 08:15:00|38234|38214|38225.8|38205.8|38249|38229|38218.3|38198.3|174
1686298800000|2023-06-09 08:20:00|38228.3|38208.3|38223.3|38203.3|38239|38219|38220.8|38200.8|57
1686299100000|2023-06-09 08:25:00|38225.1|38205.1|38195.1|38175.1|38229|38209|38192.6|38172.6|117
1686299400000|2023-06-09 08:30:00|38195.8|38175.8|38181.9|38161.9|38199.4|38179.4|38169.4|38149.4|117
1686299700000|2023-06-09 08:35:00|38182.6|38162.6|38124.4|38104.4|38184.4|38164.4|38124.4|38104.4|152
1686300000000|2023-06-09 08:40:00|38123.7|38103.7|38096.9|38076.9|38123.7|38103.7|38090.1|38070.1|148
1686300300000|2023-06-09 08:45:00|38098.7|38078.7|38111.9|38091.9|38114.4|38094.4|38091.9|38071.9|55
1686300600000|2023-06-09 08:50:00|38111.2|38091.2|38121.9|38101.9|38121.9|38101.9|38097.6|38077.6|105
1686300900000|2023-06-09 08:55:00|38124.1|38104.1|38096.9|38076.9|38139.4|38119.4|38096.9|38076.9|123
1686301200000|2023-06-09 09:00:00|38097.7|38077.7|38109.4|38089.4|38126.2|38106.2|38097.7|38077.7|116
1686301500000|2023-06-09 09:05:00|38110.2|38090.2|38082|38062|38114.4|38094.4|38082|38062|146
1686301800000|2023-06-09 09:10:00|38082.7|38062.7|38054.5|38034.5|38087.7|38067.7|38044.5|38024.5|142
1686302100000|2023-06-09 09:15:00|38055.2|38035.2|38102|38082|38105.2|38085.2|38055.2|38035.2|79
1686302400000|2023-06-09 09:20:00|38101.3|38081.3|38092|38072|38112|38092|38089.5|38069.5|91
1686302700000|2023-06-09 09:25:00|38092.7|38072.7|38119.5|38099.5|38122|38102|38092.7|38072.7|65
1686303000000|2023-06-09 09:30:00|38120.2|38100.2|38119.5|38099.5|38127|38107|38109.5|38089.5|57
1686303300000|2023-06-09 09:35:00|38117.7|38097.7|38094.5|38074.5|38117.7|38097.7|38075.2|38055.2|117
1686303600000|2023-06-09 09:40:00|38095.2|38075.2|38108.8|38088.8|38109.5|38089.5|38081.3|38061.3|39
1686303900000|2023-06-09 09:45:00|38108.1|38088.1|38029.5|38009.5|38109.5|38089.5|38025.2|38005.2|135
1686304200000|2023-06-09 09:50:00|38027|38007|38059.5|38039.5|38059.5|38039.5|38022.7|38002.7|87
1686304500000|2023-06-09 09:55:00|38058.8|38038.8|38027.7|38007.7|38064.5|38044.5|38025.2|38005.2|125
1686304800000|2023-06-09 10:00:00|38029.5|38009.5|37997|37977|38029.5|38009.5|37984.5|37964.5|210
1686305100000|2023-06-09 10:05:00|37999.5|37979.5|38020.2|38000.2|38027|38007|37999.5|37979.5|111
1686305400000|2023-06-09 10:10:00|38019.5|37999.5|38000.2|37980.2|38019.5|37999.5|37989.5|37969.5|90
1686305700000|2023-06-09 10:15:00|37999.5|37979.5|38027|38007|38032|38012|37992|37972|59
1686306000000|2023-06-09 10:20:00|38029.5|38009.5|38042|38022|38054.5|38034.5|38024.5|38004.5|66
1686306300000|2023-06-09 10:25:00|38039.5|38019.5|38023.8|38003.8|38060.2|38040.2|38022|38002|63
1686306600000|2023-06-09 10:30:00|38024.5|38004.5|38032|38012|38054.5|38034.5|38022|38002|62
1686306900000|2023-06-09 10:35:00|38031.3|38011.3|38032.7|38012.7|38049.5|38029.5|38030.2|38010.2|55
1686307200000|2023-06-09 10:40:00|38030.2|38010.2|38035.2|38015.2|38042|38022|38025.2|38005.2|24
1686307500000|2023-06-09 10:45:00|38034.5|38014.5|38034.5|38014.5|38053.8|38033.8|38027|38007|35
1686307800000|2023-06-09 10:50:00|38033.8|38013.8|38029.5|38009.5|38035.2|38015.2|38023.8|38003.8|82
1686308100000|2023-06-09 10:55:00|38032|38012|38005.6|37985.6|38032|38012|37993.8|37973.8|187
1686308400000|2023-06-09 11:00:00|38006.3|37986.3|38015.6|37995.6|38020.6|38000.6|38006.3|37986.3|73
1686308700000|2023-06-09 11:05:00|38013.1|37993.1|38035.6|38015.6|38035.6|38015.6|38000.6|37980.6|51
1686309000000|2023-06-09 11:10:00|38038.1|38018.1|38092.4|38072.4|38092.4|38072.4|38038.1|38018.1|178
1686309300000|2023-06-09 11:15:00|38093.1|38073.1|38053.1|38033.1|38093.1|38073.1|38048.1|38028.1|123
1686309600000|2023-06-09 11:20:00|38053.9|38033.9|38033.9|38013.9|38057.4|38037.4|38030.7|38010.7|68
1686309900000|2023-06-09 11:25:00|38033.2|38013.2|38042.5|38022.5|38055.7|38035.7|38018.9|37998.9|155
1686310200000|2023-06-09 11:30:00|38040.7|38020.7|38099.6|38079.6|38109.6|38089.6|38040.7|38020.7|256
1686310500000|2023-06-09 11:35:00|38104.6|38084.6|38135.3|38115.3|38139.6|38119.6|38102.1|38082.1|244
1686310800000|2023-06-09 11:40:00|38139.6|38119.6|38157.1|38137.1|38164.6|38144.6|38132.8|38112.8|199
1686311100000|2023-06-09 11:45:00|38159.6|38139.6|38162.1|38142.1|38172.1|38152.1|38151.4|38131.4|150
1686311400000|2023-06-09 11:50:00|38164.6|38144.6|38221.7|38201.7|38236.7|38216.7|38162.1|38142.1|412
1686311700000|2023-06-09 11:55:00|38223.5|38203.5|38221|38201|38231.7|38211.7|38218.5|38198.5|163
1686312000000|2023-06-09 12:00:00|38223.5|38203.5|38286|38266|38299.2|38279.2|38223.5|38203.5|875
1686312300000|2023-06-09 12:05:00|38281.4|38261.4|38322.4|38302.4|38322.4|38302.4|38251.7|38231.7|807
1686312600000|2023-06-09 12:10:00|38324.2|38304.2|38360.6|38340.6|38382.4|38362.4|38324.2|38304.2|1043
1686312900000|2023-06-09 12:15:00|38357.4|38337.4|38356.3|38336.3|38380.6|38360.6|38347.4|38327.4|551
1686313200000|2023-06-09 12:20:00|38358.1|38338.1|38309.9|38289.9|38362.4|38342.4|38290.6|38270.6|591
1686313500000|2023-06-09 12:25:00|38307.4|38287.4|38255.6|38235.6|38312.4|38292.4|38237.4|38217.4|583
1686313800000|2023-06-09 12:30:00|38256.3|38236.3|38261.7|38241.7|38304.2|38284.2|38253.8|38233.8|949
1686314100000|2023-06-09 12:35:00|38259.2|38239.2|38209.9|38189.9|38266|38246|38203.1|38183.1|645
1686314400000|2023-06-09 12:40:00|38210.6|38190.6|38205.3|38185.3|38222.4|38202.4|38195.3|38175.3|319
1686314700000|2023-06-09 12:45:00|38202.8|38182.8|38182.8|38162.8|38212.1|38192.1|38173.5|38153.5|383
1686315000000|2023-06-09 12:50:00|38181|38161|38188.5|38168.5|38199.2|38179.2|38175.3|38155.3|235
1686315300000|2023-06-09 12:55:00|38185.3|38165.3|38161.4|38141.4|38203.5|38183.5|38161.4|38141.4|1011
1686315600000|2023-06-09 13:00:00|38160.7|38140.7|38069.6|38049.6|38163.2|38143.2|38064.6|38044.6|1413
1686315900000|2023-06-09 13:05:00|38072.1|38052.1|38087.8|38067.8|38107.1|38087.1|38058.2|38038.2|650
1686316200000|2023-06-09 13:10:00|38089.6|38069.6|38094.7|38074.7|38112.1|38092.1|38058.9|38038.9|361
1686316500000|2023-06-09 13:15:00|38092.9|38072.9|38047.2|38027.2|38092.9|38072.9|38042.9|38022.9|386
1686316800000|2023-06-09 13:20:00|38046.5|38026.5|38059.7|38039.7|38064|38044|38024.7|38004.7|345
1686317100000|2023-06-09 13:25:00|38057.2|38037.2|38011.5|37991.5|38059.7|38039.7|38001.5|37981.5|609
1686317400000|2023-06-09 13:30:00|38010.1|37990.1|38028.3|38008.3|38028.3|38008.3|37978.3|37958.3|563
1686317700000|2023-06-09 13:35:00|38030.8|38010.8|38048.3|38028.3|38048.3|38028.3|37999|37979|410
1686318000000|2023-06-09 13:40:00|38046.5|38026.5|37983.3|37963.3|38048.3|38028.3|37969|37949|479
1686318300000|2023-06-09 13:45:00|37985.1|37965.1|37964|37944|38004|37984|37940.8|37920.8|575
1686318600000|2023-06-09 13:50:00|37964.7|37944.7|38044.7|38024.7|38052.2|38032.2|37959|37939|557
1686318900000|2023-06-09 13:55:00|38046.5|38026.5|38075.4|38055.4|38109.7|38089.7|38034.7|38014.7|696
1686319200000|2023-06-09 14:00:00|38079.7|38059.7|38144|38124|38144|38124|38074.7|38054.7|440
1686319500000|2023-06-09 14:05:00|38144.7|38124.7|38185.4|38165.4|38194.7|38174.7|38137.2|38117.2|556
1686319800000|2023-06-09 14:10:00|38189.7|38169.7|38236.5|38216.5|38262.2|38242.2|38187.2|38167.2|693
1686320100000|2023-06-09 14:15:00|38235.8|38215.8|38240.4|38220.4|38244|38224|38197.2|38177.2|515
1686320400000|2023-06-09 14:20:00|38244.7|38224.7|38225.4|38205.4|38252.2|38232.2|38219.7|38199.7|412
1686320700000|2023-06-09 14:25:00|38227.9|38207.9|38311.5|38291.5|38317.2|38297.2|38227.9|38207.9|523
1686321000000|2023-06-09 14:30:00|38312.2|38292.2|38284|38264|38327.9|38307.9|38266.5|38246.5|1134
1686321300000|2023-06-09 14:35:00|38284.7|38264.7|38316.1|38296.1|38316.1|38296.1|38244.7|38224.7|537
1686321600000|2023-06-09 14:40:00|38317.9|38297.9|38304|38284|38323.3|38303.3|38276.1|38256.1|535
1686321900000|2023-06-09 14:45:00|38304.7|38284.7|38189.7|38169.7|38304.7|38284.7|38184.7|38164.7|551
1686322200000|2023-06-09 14:50:00|38189|38169|38177.9|38157.9|38196.5|38176.5|38147.9|38127.9|352
1686322500000|2023-06-09 14:55:00|38176.1|38156.1|38140.4|38120.4|38189.7|38169.7|38137.2|38117.2|519
1686322800000|2023-06-09 15:00:00|38141.1|38121.1|38154.7|38134.7|38182.9|38162.9|38132.9|38112.9|362
1686323100000|2023-06-09 15:05:00|38152.9|38132.9|38191.1|38171.1|38213.6|38193.6|38147.9|38127.9|573
1686323400000|2023-06-09 15:10:00|38189.7|38169.7|38161.1|38141.1|38197.9|38177.9|38143.6|38123.6|382
1686323700000|2023-06-09 15:15:00|38159.3|38139.3|38154.3|38134.3|38181.1|38161.1|38136.1|38116.1|469
1686324000000|2023-06-09 15:20:00|38153|38133|38124.4|38104.4|38161.1|38141.1|38089.3|38069.3|465
1686324300000|2023-06-09 15:25:00|38126.2|38106.2|38091.9|38071.9|38134.4|38114.4|38091.9|38071.9|357
1686324600000|2023-06-09 15:30:00|38091.2|38071.2|38074.8|38054.8|38104.4|38084.4|38045.1|38025.1|480
1686324900000|2023-06-09 15:35:00|38073|38053|38061.2|38041.2|38096.2|38076.2|38059.4|38039.4|236
1686325200000|2023-06-09 15:40:00|38064.4|38044.4|38029.8|38009.8|38071.2|38051.2|38029.8|38009.8|605
1686325500000|2023-06-09 15:45:00|38029.1|38009.1|37989.1|37969.1|38038.4|38018.4|37982.7|37962.7|633
1686325800000|2023-06-09 15:50:00|37988.4|37968.4|37980.2|37960.2|38015.9|37995.9|37974.5|37954.5|521
1686326100000|2023-06-09 15:55:00|37979.5|37959.5|37970.2|37950.2|37988.4|37968.4|37948.4|37928.4|528
1686326400000|2023-06-09 16:00:00|37968.4|37948.4|37952|37932|37968.4|37948.4|37938.4|37918.4|430
1686326700000|2023-06-09 16:05:00|37949.5|37929.5|37903.5|37883.5|37959.5|37939.5|37889.2|37869.2|826
1686327000000|2023-06-09 16:10:00|37899.2|37879.2|37934.2|37914.2|37936|37916|37898.5|37878.5|539
1686327300000|2023-06-09 16:15:00|37931.7|37911.7|37968.8|37948.8|37973.8|37953.8|37921|37901|899
1686327600000|2023-06-09 16:20:00|37971.3|37951.3|37960.6|37940.6|37987|37967|37950.6|37930.6|430
1686327900000|2023-06-09 16:25:00|37959.2|37939.2|37955.6|37935.6|37961.3|37941.3|37930.6|37910.6|444
1686328200000|2023-06-09 16:30:00|37960.6|37940.6|37953.8|37933.8|37970.6|37950.6|37953.8|37933.8|332
1686328500000|2023-06-09 16:35:00|37958.8|37938.8|37927.9|37907.9|37958.8|37938.8|37920.4|37900.4|757
1686328800000|2023-06-09 16:40:00|37929.7|37909.7|37935.1|37915.1|37935.1|37915.1|37906.9|37886.9|1445
1686329100000|2023-06-09 16:45:00|37938.3|37918.3|37952.6|37932.6|37965.1|37945.1|37920.1|37900.1|530
1686329400000|2023-06-09 16:50:00|37950.8|37930.8|37944.4|37924.4|37966.5|37946.5|37933.7|37913.7|592
1686329700000|2023-06-09 16:55:00|37943.7|37923.7|37970.5|37950.5|37995.5|37975.5|37934.1|37914.1|2973
1686330000000|2023-06-09 17:00:00|37969.8|37949.8|37923.4|37903.4|37969.8|37949.8|37905.5|37885.5|1273
1686330300000|2023-06-09 17:05:00|37921.6|37901.6|37910.9|37890.9|37930.9|37910.9|37909.8|37889.8|133
1686330600000|2023-06-09 17:10:00|37909.1|37889.1|37911.6|37891.6|37915.9|37895.9|37900.2|37880.2|109
1686330900000|2023-06-09 17:15:00|37913.4|37893.4|37902.1|37882.1|37920.9|37900.9|37900.9|37880.9|174
1686331200000|2023-06-09 17:20:00|37900.3|37880.3|37914.2|37894.2|37917.3|37897.3|37893.5|37873.5|107
1686331500000|2023-06-09 17:25:00|37916.7|37896.7|37901|37881|37916.7|37896.7|37898.5|37878.5|154
1686331800000|2023-06-09 17:30:00|37899.2|37879.2|37899.2|37879.2|37911.7|37891.7|37897.8|37877.8|89
1686332100000|2023-06-09 17:35:00|37899.9|37879.9|37891|37871|37904.2|37884.2|37891|37871|98
1686332400000|2023-06-09 17:40:00|37892.8|37872.8|37864.9|37844.9|37893.5|37873.5|37864.9|37844.9|252
1686332700000|2023-06-09 17:45:00|37866.7|37846.7|37849.2|37829.2|37874.2|37854.2|37849.2|37829.2|187
1686333000000|2023-06-09 17:50:00|37849.9|37829.9|37838.5|37818.5|37854.2|37834.2|37837.8|37817.8|300
1686333300000|2023-06-09 17:55:00|37836|37816|37857.4|37837.4|37857.4|37837.4|37822.4|37802.4|218
1686333600000|2023-06-09 18:00:00|37858.8|37838.8|37862.4|37842.4|37877.4|37857.4|37858.8|37838.8|112
1686333900000|2023-06-09 18:05:00|37863.1|37843.1|37891.7|37871.7|37891.7|37871.7|37863.1|37843.1|90
1686334200000|2023-06-09 18:10:00|37892.4|37872.4|37902.4|37882.4|37909.2|37889.2|37892.4|37872.4|56
1686334500000|2023-06-09 18:15:00|37904.9|37884.9|37892.4|37872.4|37904.9|37884.9|37878.1|37858.1|121
1686334800000|2023-06-09 18:20:00|37889.9|37869.9|37884.9|37864.9|37897.4|37877.4|37880.6|37860.6|46
1686335100000|2023-06-09 18:25:00|37883.1|37863.1|37871.7|37851.7|37885.6|37865.6|37864.9|37844.9|147
1686335400000|2023-06-09 18:30:00|37872.4|37852.4|37867.4|37847.4|37875.6|37855.6|37861.7|37841.7|38
1686335700000|2023-06-09 18:35:00|37864.9|37844.9|37844.9|37824.9|37864.9|37844.9|37844.9|37824.9|46
1686336000000|2023-06-09 18:40:00|37842.4|37822.4|37840|37820|37852.4|37832.4|37839.9|37819.9|35
1686336300000|2023-06-09 18:45:00|37837.5|37817.5|37817.5|37797.5|37837.5|37817.5|37816.8|37796.8|121
1686336600000|2023-06-09 18:50:00|37820|37800|37829.3|37809.3|37830|37810|37820|37800|50
1686336900000|2023-06-09 18:55:00|37827.5|37807.5|37851.8|37831.8|37851.8|37831.8|37827.5|37807.5|66
1686337200000|2023-06-09 19:00:00|37850|37830|37860|37840|37864.3|37844.3|37848.2|37828.2|30
1686337500000|2023-06-09 19:05:00|37861.8|37841.8|37845.7|37825.7|37861.8|37841.8|37842.5|37822.5|36
1686337800000|2023-06-09 19:10:00|37845|37825|37860|37840|37862.5|37842.5|37843.2|37823.2|70
1686338100000|2023-06-09 19:15:00|37862.5|37842.5|37868.2|37848.2|37871.8|37851.8|37850|37830|51
1686338400000|2023-06-09 19:20:00|37870|37850|37865|37845|37876.8|37856.8|37862.5|37842.5|23
1686338700000|2023-06-09 19:25:00|37864.3|37844.3|37845|37825|37865|37845|37845|37825|104
1686339000000|2023-06-09 19:30:00|37844.3|37824.3|37850|37830|37854.3|37834.3|37837.5|37817.5|32
1686339300000|2023-06-09 19:35:00|37849.3|37829.3|37841.8|37821.8|37852.5|37832.5|37830.7|37810.7|123
1686339600000|2023-06-09 19:40:00|37843.6|37823.6|37835|37815|37847.5|37827.5|37835|37815|40
1686339900000|2023-06-09 19:45:00|37834.3|37814.3|37845|37825|37847.5|37827.5|37831.8|37811.8|58
1686340200000|2023-06-09 19:50:00|37844.3|37824.3|37843.2|37823.2|37847.5|37827.5|37840|37820|27
1686340500000|2023-06-09 19:55:00|37842.5|37822.5|37836.2|37816.2|37845|37825|37829.4|37809.4|156
1686340800000|2023-06-09 20:00:00|37837.6|37817.6|37841.9|37821.9|37848.7|37828.7|37837.6|37817.6|56
1686341100000|2023-06-09 20:05:00|37842.6|37822.6|37836.9|37816.9|37846.2|37826.2|37836.9|37816.9|20
1686341400000|2023-06-09 20:10:00|37839.4|37819.4|37846.2|37826.2|37846.9|37826.9|37836.9|37816.9|18
1686341700000|2023-06-09 20:15:00|37841.2|37821.2|37836.2|37816.2|37841.2|37821.2|37833.7|37813.7|25
1686342000000|2023-06-09 20:20:00|37836.9|37816.9|37840.1|37820.1|37840.1|37820.1|37836.2|37816.2|16
1686342300000|2023-06-09 20:25:00|37841.9|37821.9|37851.2|37831.2|37851.9|37831.9|37841.9|37821.9|28
1686342600000|2023-06-09 20:30:00|37851.9|37831.9|37846.9|37826.9|37853.7|37833.7|37846.9|37826.9|29
1686342900000|2023-06-09 20:35:00|37848.7|37828.7|37846.9|37826.9|37851.2|37831.2|37844.4|37824.4|11
1686343200000|2023-06-09 20:40:00|37849.4|37829.4|37834.4|37814.4|37849.4|37829.4|37833.7|37813.7|42
1686343500000|2023-06-09 20:45:00|37833.7|37813.7|37830.5|37810.5|37836.2|37816.2|37828|37808|44
1686343800000|2023-06-09 20:50:00|37829.9|37809.9|37820.6|37800.6|37830.5|37810.5|37819.9|37799.9|63
1686344100000|2023-06-09 20:55:00|37821.2|37801.2|37813.8|37793.8|37823.7|37803.7|37811.3|37791.3|41
1686520800000|2023-06-11 22:00:00|37837.8|37817.8|37803.5|37783.5|37837.8|37817.8|37798.4|37778.4|188
1686521100000|2023-06-11 22:05:00|37804.1|37784.1|37785.4|37765.4|37804.1|37784.1|37785.4|37765.4|116
1686521400000|2023-06-11 22:10:00|37783.5|37763.5|37781.6|37761.6|37783.5|37763.5|37774.1|37754.1|26
1686521700000|2023-06-11 22:15:00|37781|37761|37786.6|37766.6|37788.5|37768.5|37779.1|37759.1|19
1686522000000|2023-06-11 22:20:00|37786|37766|37799.1|37779.1|37799.1|37779.1|37784.1|37764.1|8
1686522300000|2023-06-11 22:25:00|37797.2|37777.2|37791.6|37771.6|37799.1|37779.1|37791|37771|14
1686522600000|2023-06-11 22:30:00|37793.5|37773.5|37788.5|37768.5|37794.1|37774.1|37786|37766|13
1686522900000|2023-06-11 22:35:00|37787.9|37767.9|37792.9|37772.9|37792.9|37772.9|37783.5|37763.5|129
1686523200000|2023-06-11 22:40:00|37790.4|37770.4|37795.4|37775.4|37795.4|37775.4|37789.8|37769.8|28
1686523500000|2023-06-11 22:45:00|37794.8|37774.8|37787.9|37767.9|37794.8|37774.8|37785.4|37765.4|16
1686523800000|2023-06-11 22:50:00|37789.8|37769.8|37799.8|37779.8|37799.8|37779.8|37789.8|37769.8|10
1686524100000|2023-06-11 22:55:00|37801.7|37781.7|37807.9|37787.9|37815.4|37795.4|37801.7|37781.7|35
1686524400000|2023-06-11 23:00:00|37802.9|37782.9|37808|37788|37810.5|37790.5|37800.5|37780.5|3
1686524700000|2023-06-11 23:05:00|37805.5|37785.5|37808|37788|37810.5|37790.5|37805.5|37785.5|10
1686525000000|2023-06-11 23:10:00|37809.9|37789.9|37809.9|37789.9|37816.1|37796.1|37808|37788|24
1686525300000|2023-06-11 23:15:00|37808|37788|37803|37783|37809.9|37789.9|37803|37783|8
1686525600000|2023-06-11 23:20:00|37806.8|37786.8|37800.5|37780.5|37808|37788|37799.9|37779.9|12
1686525900000|2023-06-11 23:25:00|37803|37783|37813|37793|37817.4|37797.4|37798.6|37778.6|17
1686526200000|2023-06-11 23:30:00|37814.9|37794.9|37817.4|37797.4|37820.5|37800.5|37808|37788|15
1686526500000|2023-06-11 23:35:00|37816.8|37796.8|37820.5|37800.5|37820.5|37800.5|37814.9|37794.9|2
1686526800000|2023-06-11 23:40:00|37818.6|37798.6|37817.4|37797.4|37820.5|37800.5|37815.5|37795.5|19
1686527100000|2023-06-11 23:45:00|37815.5|37795.5|37818|37798|37820.5|37800.5|37813|37793|6
1686527400000|2023-06-11 23:50:00|37816.1|37796.1|37798|37778|37818|37798|37798|37778|30
1686527700000|2023-06-11 23:55:00|37793|37773|37778|37758|37793|37773|37769.9|37749.9|137
1686528000000|2023-06-12 00:00:00|37780.5|37760.5|37723|37703|37783|37763|37698|37678|317
1686528300000|2023-06-12 00:05:00|37724.9|37704.9|37743.1|37723.1|37745.6|37725.6|37720.5|37700.5|108
1686528600000|2023-06-12 00:10:00|37744.9|37724.9|37758.1|37738.1|37758.1|37738.1|37738.1|37718.1|79
1686528900000|2023-06-12 00:15:00|37755.6|37735.6|37778.1|37758.1|37780.6|37760.6|37755.6|37735.6|53
1686529200000|2023-06-12 00:20:00|37775.6|37755.6|37785.6|37765.6|37791.2|37771.2|37775|37755|78
1686529500000|2023-06-12 00:25:00|37783.7|37763.7|37791.2|37771.2|37796.2|37776.2|37783.7|37763.7|91
1686529800000|2023-06-12 00:30:00|37793.7|37773.7|37811.8|37791.8|37811.8|37791.8|37783.7|37763.7|204
1686530100000|2023-06-12 00:35:00|37812.4|37792.4|37822.4|37802.4|37822.4|37802.4|37812.4|37792.4|156
1686530400000|2023-06-12 00:40:00|37824.3|37804.3|37844.9|37824.9|37856.2|37836.2|37822.4|37802.4|189
1686530700000|2023-06-12 00:45:00|37844.3|37824.3|37834.3|37814.3|37844.3|37824.3|37822.4|37802.4|137
1686531000000|2023-06-12 00:50:00|37832.4|37812.4|37829.9|37809.9|37832.4|37812.4|37816.8|37796.8|138
1686531300000|2023-06-12 00:55:00|37831.8|37811.8|37836.8|37816.8|37844.3|37824.3|37824.3|37804.3|184
1686531600000|2023-06-12 01:00:00|37834.9|37814.9|37757.5|37737.5|37852.4|37832.4|37736.8|37716.8|779
1686531900000|2023-06-12 01:05:00|37753.1|37733.1|37748.1|37728.1|37768.1|37748.1|37721.2|37701.2|313
1686532200000|2023-06-12 01:10:00|37745.6|37725.6|37783.1|37763.1|37797.5|37777.5|37745.6|37725.6|237
1686532500000|2023-06-12 01:15:00|37782.5|37762.5|37785.7|37765.7|37788.8|37768.8|37760.7|37740.7|200
1686532800000|2023-06-12 01:20:00|37783.8|37763.8|37743.8|37723.8|37787.6|37767.6|37733.2|37713.2|245
1686533100000|2023-06-12 01:25:00|37743.2|37723.2|37718.8|37698.8|37751.3|37731.3|37718.8|37698.8|268
1686533400000|2023-06-12 01:30:00|37716.9|37696.9|37731.3|37711.3|37742.5|37722.5|37709.4|37689.4|252
1686533700000|2023-06-12 01:35:00|37731.9|37711.9|37705|37685|37764.4|37744.4|37696.3|37676.3|297
1686534000000|2023-06-12 01:40:00|37703.8|37683.8|37725.7|37705.7|37737.6|37717.6|37701.9|37681.9|169
1686534300000|2023-06-12 01:45:00|37725.1|37705.1|37730.7|37710.7|37751.3|37731.3|37723.2|37703.2|145
1686534600000|2023-06-12 01:50:00|37732.6|37712.6|37717|37697|37733.2|37713.2|37692|37672|218
1686534900000|2023-06-12 01:55:00|37715.1|37695.1|37702|37682|37715.1|37695.1|37687.6|37667.6|280
1686535200000|2023-06-12 02:00:00|37702.6|37682.6|37741.4|37721.4|37755.7|37735.7|37702|37682|171
1686535500000|2023-06-12 02:05:00|37742|37722|37691.4|37671.4|37742|37722|37687|37667|117
1686535800000|2023-06-12 02:10:00|37689.5|37669.5|37692|37672|37702|37682|37679.5|37659.5|76
1686536100000|2023-06-12 02:15:00|37692.6|37672.6|37697|37677|37702|37682|37692|37672|43
1686536400000|2023-06-12 02:20:00|37696.4|37676.4|37707.1|37687.1|37707.1|37687.1|37689.5|37669.5|37
1686536700000|2023-06-12 02:25:00|37706.5|37686.5|37694|37674|37706.5|37686.5|37687.1|37667.1|53
1686537000000|2023-06-12 02:30:00|37694.6|37674.6|37674.6|37654.6|37699.6|37679.6|37674.6|37654.6|88
1686537300000|2023-06-12 02:35:00|37677.1|37657.1|37656.5|37636.5|37677.1|37657.1|37644.6|37624.6|180
1686537600000|2023-06-12 02:40:00|37654.6|37634.6|37662.1|37642.1|37662.1|37642.1|37637.1|37617.1|82
1686537900000|2023-06-12 02:45:00|37662.7|37642.7|37689.6|37669.6|37694.6|37674.6|37662.1|37642.1|71
1686538200000|2023-06-12 02:50:00|37690.2|37670.2|37692.1|37672.1|37697.1|37677.1|37679.6|37659.6|61
1686538500000|2023-06-12 02:55:00|37691.5|37671.5|37672.1|37652.1|37691.5|37671.5|37672.1|37652.1|84
1686538800000|2023-06-12 03:00:00|37670.9|37650.9|37662.1|37642.1|37672.7|37652.7|37657.1|37637.1|72
1686539100000|2023-06-12 03:05:00|37659.6|37639.6|37651.5|37631.5|37659.6|37639.6|37644.6|37624.6|55
1686539400000|2023-06-12 03:10:00|37652.1|37632.1|37659.6|37639.6|37664.6|37644.6|37651.5|37631.5|57
1686539700000|2023-06-12 03:15:00|37657.1|37637.1|37647.1|37627.1|37658.4|37638.4|37634|37614|179
1686540000000|2023-06-12 03:20:00|37646.5|37626.5|37656.5|37636.5|37662.7|37642.7|37641.5|37621.5|76
1686540300000|2023-06-12 03:25:00|37657.1|37637.1|37652.8|37632.8|37657.2|37637.2|37642.2|37622.2|67
1686540600000|2023-06-12 03:30:00|37652.2|37632.2|37669.7|37649.7|37669.7|37649.7|37651.6|37631.6|30
1686540900000|2023-06-12 03:35:00|37667.8|37647.8|37676.6|37656.6|37682.2|37662.2|37667.8|37647.8|34
1686541200000|2023-06-12 03:40:00|37674.1|37654.1|37677.2|37657.2|37677.2|37657.2|37669.7|37649.7|12
1686541500000|2023-06-12 03:45:00|37677.8|37657.8|37682.2|37662.2|37682.2|37662.2|37677.2|37657.2|25
1686541800000|2023-06-12 03:50:00|37684.7|37664.7|37697.2|37677.2|37697.2|37677.2|37684.1|37664.1|53
1686542100000|2023-06-12 03:55:00|37696|37676|37681.6|37661.6|37696|37676|37681.6|37661.6|27
1686542400000|2023-06-12 04:00:00|37677.2|37657.2|37654.7|37634.7|37677.2|37657.2|37647.2|37627.2|50
1686542700000|2023-06-12 04:05:00|37654.1|37634.1|37667.8|37647.8|37667.8|37647.8|37652.2|37632.2|36
1686543000000|2023-06-12 04:10:00|37669.7|37649.7|37684.7|37664.7|37684.7|37664.7|37669.7|37649.7|35
1686543300000|2023-06-12 04:15:00|37682.2|37662.2|37669.7|37649.7|37682.2|37662.2|37667.2|37647.2|22
1686543600000|2023-06-12 04:20:00|37667.8|37647.8|37666.6|37646.6|37667.8|37647.8|37662.2|37642.2|15
1686543900000|2023-06-12 04:25:00|37664.7|37644.7|37622.8|37602.8|37664.7|37644.7|37616.7|37596.7|64
1686544200000|2023-06-12 04:30:00|37622.2|37602.2|37599.8|37579.8|37622.2|37602.2|37592.8|37572.8|140
1686544500000|2023-06-12 04:35:00|37599.2|37579.2|37591.7|37571.7|37599.2|37579.2|37589.2|37569.2|48
1686544800000|2023-06-12 04:40:00|37587.3|37567.3|37591.7|37571.7|37592.3|37572.3|37587.3|37567.3|49
1686545100000|2023-06-12 04:45:00|37590.4|37570.4|37602.3|37582.3|37602.3|37582.3|37587.3|37567.3|68
1686545400000|2023-06-12 04:50:00|37600.4|37580.4|37599.8|37579.8|37602.3|37582.3|37597.3|37577.3|13
1686545700000|2023-06-12 04:55:00|37601.7|37581.7|37597.3|37577.3|37602.3|37582.3|37592.3|37572.3|15
1686546000000|2023-06-12 05:00:00|37596.7|37576.7|37622.3|37602.3|37622.3|37602.3|37589.8|37569.8|58
1686546300000|2023-06-12 05:05:00|37622.9|37602.9|37723.5|37703.5|37724.1|37704.1|37622.9|37602.9|274
1686546600000|2023-06-12 05:10:00|37724.1|37704.1|37691|37671|37743.5|37723.5|37691|37671|97
1686546900000|2023-06-12 05:15:00|37690.4|37670.4|37716|37696|37718.5|37698.5|37690.4|37670.4|61
1686547200000|2023-06-12 05:20:00|37713.5|37693.5|37767.2|37747.2|37769.7|37749.7|37711.6|37691.6|301
1686547500000|2023-06-12 05:25:00|37769.7|37749.7|37734.1|37714.1|37769.7|37749.7|37731.6|37711.6|132
1686547800000|2023-06-12 05:30:00|37731.6|37711.6|37711.6|37691.6|37759.7|37739.7|37711.6|37691.6|151
1686548100000|2023-06-12 05:35:00|37711|37691|37748.5|37728.5|37753.5|37733.5|37708.5|37688.5|92
1686548400000|2023-06-12 05:40:00|37749.1|37729.1|37748.5|37728.5|37771|37751|37733.5|37713.5|108
1686548700000|2023-06-12 05:45:00|37749.1|37729.1|37722.4|37702.4|37753|37733|37703.6|37683.6|71
1686549000000|2023-06-12 05:50:00|37723|37703|37696.1|37676.1|37723|37703|37693.6|37673.6|49
1686549300000|2023-06-12 05:55:00|37696.7|37676.7|37696.1|37676.1|37703|37683|37683.6|37663.6|56
1686549600000|2023-06-12 06:00:00|37698.6|37678.6|37708.6|37688.6|37711.7|37691.7|37685.5|37665.5|87
1686549900000|2023-06-12 06:05:00|37709.2|37689.2|37696.1|37676.1|37712.3|37692.3|37681.1|37661.1|55
1686550200000|2023-06-12 06:10:00|37696.7|37676.7|37708.6|37688.6|37713.6|37693.6|37694.2|37674.2|107
1686550500000|2023-06-12 06:15:00|37706.1|37686.1|37743.6|37723.6|37743.6|37723.6|37704.2|37684.2|97
1686550800000|2023-06-12 06:20:00|37746.1|37726.1|37773|37753|37783.6|37763.6|37746.1|37726.1|192
1686551100000|2023-06-12 06:25:00|37772.4|37752.4|37746.1|37726.1|37773|37753|37746.1|37726.1|118
1686551400000|2023-06-12 06:30:00|37746.7|37726.7|37716.1|37696.1|37748.6|37728.6|37698.6|37678.6|176
1686551700000|2023-06-12 06:35:00|37718.6|37698.6|37726.1|37706.1|37759.2|37739.2|37716.7|37696.7|133
1686552000000|2023-06-12 06:40:00|37726.7|37706.7|37744.2|37724.2|37748.6|37728.6|37726.7|37706.7|61
1686552300000|2023-06-12 06:45:00|37744.8|37724.8|37728.1|37708.1|37751.1|37731.1|37723.6|37703.6|117
1686552600000|2023-06-12 06:50:00|37723.6|37703.6|37728.7|37708.7|37734.2|37714.2|37713.7|37693.7|88
1686552900000|2023-06-12 06:55:00|37729.2|37709.2|37714.3|37694.3|37748.7|37728.7|37704.3|37684.3|146
1686553200000|2023-06-12 07:00:00|37713.7|37693.7|37636.2|37616.2|37713.7|37693.7|37618.1|37598.1|200
1686553500000|2023-06-12 07:05:00|37638.7|37618.7|37565|37545|37641.2|37621.2|37559.3|37539.3|305
1686553800000|2023-06-12 07:10:00|37564.4|37544.4|37548.7|37528.7|37575.6|37555.6|37518.1|37498.1|568
1686554100000|2023-06-12 07:15:00|37550.6|37530.6|37480|37460|37553.7|37533.7|37467.5|37447.5|352
1686554400000|2023-06-12 07:20:00|37477.5|37457.5|37488.7|37468.7|37498.7|37478.7|37472.5|37452.5|444
1686554700000|2023-06-12 07:25:00|37491.2|37471.2|37528.1|37508.1|37528.1|37508.1|37478.1|37458.1|156
1686555000000|2023-06-12 07:30:00|37528.7|37508.7|37520.6|37500.6|37563.7|37543.7|37515.6|37495.6|154
1686555300000|2023-06-12 07:35:00|37518.7|37498.7|37536.2|37516.2|37541.2|37521.2|37518.7|37498.7|158
1686555600000|2023-06-12 07:40:00|37535.6|37515.6|37546.2|37526.2|37558.7|37538.7|37523.7|37503.7|119
1686555900000|2023-06-12 07:45:00|37543.7|37523.7|37583.7|37563.7|37598.7|37578.7|37543.7|37523.7|203
1686556200000|2023-06-12 07:50:00|37586.8|37566.8|37648.7|37628.7|37690.7|37670.7|37578.1|37558.1|582
1686556500000|2023-06-12 07:55:00|37649.3|37629.3|37663.7|37643.7|37675.7|37655.7|37633.7|37613.7|143
1686556800000|2023-06-12 08:00:00|37663.2|37643.2|37826.8|37806.8|37828.8|37808.8|37656.2|37636.2|719
1686557100000|2023-06-12 08:05:00|37828.8|37808.8|37761.3|37741.3|37849.3|37829.3|37740.7|37720.7|597
1686557400000|2023-06-12 08:10:00|37761.9|37741.9|37756.1|37736.1|37768.8|37748.8|37721.3|37701.3|236
1686557700000|2023-06-12 08:15:00|37758.6|37738.6|37765.5|37745.5|37775|37755|37755.5|37735.5|163
1686558000000|2023-06-12 08:20:00|37767.5|37747.5|37781.3|37761.3|37783|37763|37755.7|37735.7|89
1686558300000|2023-06-12 08:25:00|37778.8|37758.8|37795.6|37775.6|37795.6|37775.6|37750|37730|101
1686558600000|2023-06-12 08:30:00|37796.1|37776.1|37830|37810|37832.5|37812.5|37775.6|37755.6|198
1686558900000|2023-06-12 08:35:00|37825.6|37805.6|37801.8|37781.8|37831.2|37811.2|37788.7|37768.7|461
1686559200000|2023-06-12 08:40:00|37801.2|37781.2|37813.7|37793.7|37825.6|37805.6|37798.7|37778.7|65
1686559500000|2023-06-12 08:45:00|37816.2|37796.2|37786.2|37766.2|37826.8|37806.8|37781.2|37761.2|112
1686559800000|2023-06-12 08:50:00|37786.8|37766.8|37800.6|37780.6|37806.8|37786.8|37778.1|37758.1|82
1686560100000|2023-06-12 08:55:00|37798.7|37778.7|37813.7|37793.7|37818.7|37798.7|37796.8|37776.8|91
1686560400000|2023-06-12 09:00:00|37816.2|37796.2|37816.8|37796.8|37841.2|37821.2|37808.7|37788.7|146
1686560700000|2023-06-12 09:05:00|37813.7|37793.7|37803.7|37783.7|37813.7|37793.7|37779.9|37759.9|98
1686561000000|2023-06-12 09:10:00|37801.8|37781.8|37841.2|37821.2|37846.8|37826.8|37801.8|37781.8|150
1686561300000|2023-06-12 09:15:00|37840.6|37820.6|37847.4|37827.4|37863.7|37843.7|37836.2|37816.2|190
1686561600000|2023-06-12 09:20:00|37846.8|37826.8|37801.8|37781.8|37846.8|37826.8|37801.2|37781.2|80
1686561900000|2023-06-12 09:25:00|37801.2|37781.2|37828.7|37808.7|37828.7|37808.7|37798.7|37778.7|264
1686562200000|2023-06-12 09:30:00|37826.2|37806.2|37833.7|37813.7|37851.2|37831.2|37823.7|37803.7|105
1686562500000|2023-06-12 09:35:00|37833.2|37813.2|37851.2|37831.2|37851.2|37831.2|37828.7|37808.7|90
1686562800000|2023-06-12 09:40:00|37853.2|37833.2|37823.2|37803.2|37858.7|37838.7|37823.2|37803.2|96
1686563100000|2023-06-12 09:45:00|37823.8|37803.8|37791.3|37771.3|37826.3|37806.3|37788.8|37768.8|112
1686563400000|2023-06-12 09:50:00|37786.3|37766.3|37788.8|37768.8|37806.3|37786.3|37781.3|37761.3|112
1686563700000|2023-06-12 09:55:00|37789.4|37769.4|37790.7|37770.7|37806.9|37786.9|37789.4|37769.4|62
1686564000000|2023-06-12 10:00:00|37788.2|37768.2|37803.8|37783.8|37818.8|37798.8|37765.7|37745.7|172
1686564300000|2023-06-12 10:05:00|37798.8|37778.8|37793.8|37773.8|37801.3|37781.3|37786.3|37766.3|59
1686564600000|2023-06-12 10:10:00|37795.7|37775.7|37806.3|37786.3|37808.8|37788.8|37786.3|37766.3|37
1686564900000|2023-06-12 10:15:00|37806.9|37786.9|37808.2|37788.2|37824.4|37804.4|37791.3|37771.3|60
1686565200000|2023-06-12 10:20:00|37805.7|37785.7|37798.8|37778.8|37808.8|37788.8|37793.2|37773.2|79
1686565500000|2023-06-12 10:25:00|37796.9|37776.9|37795.7|37775.7|37801.3|37781.3|37788.8|37768.8|144
1686565800000|2023-06-12 10:30:00|37795.1|37775.1|37816.3|37796.3|37816.3|37796.3|37788.8|37768.8|76
1686566100000|2023-06-12 10:35:00|37816.9|37796.9|37791.9|37771.9|37823.8|37803.8|37791.3|37771.3|43
1686566400000|2023-06-12 10:40:00|37791.3|37771.3|37786.9|37766.9|37803.8|37783.8|37786.3|37766.3|37
1686566700000|2023-06-12 10:45:00|37788.8|37768.8|37766.3|37746.3|37788.8|37768.8|37766.3|37746.3|324
1686567000000|2023-06-12 10:50:00|37765.8|37745.8|37759.4|37739.4|37791.3|37771.3|37756.3|37736.3|96
1686567300000|2023-06-12 10:55:00|37758.8|37738.8|37731.9|37711.9|37759.4|37739.4|37718.9|37698.9|189
1686567600000|2023-06-12 11:00:00|37731.4|37711.4|37733.9|37713.9|37747.5|37727.5|37713.3|37693.3|227
1686567900000|2023-06-12 11:05:00|37731.9|37711.9|37761.4|37741.4|37763.9|37743.9|37731.4|37711.4|96
1686568200000|2023-06-12 11:10:00|37763.3|37743.3|37765.2|37745.2|37765.8|37745.8|37751.4|37731.4|77
1686568500000|2023-06-12 11:15:00|37763.3|37743.3|37772.7|37752.7|37786.4|37766.4|37763.3|37743.3|179
1686568800000|2023-06-12 11:20:00|37773.3|37753.3|37765.2|37745.2|37782.7|37762.7|37765.2|37745.2|117
1686569100000|2023-06-12 11:25:00|37762.1|37742.1|37740.2|37720.2|37764.1|37744.1|37740.2|37720.2|90
1686569400000|2023-06-12 11:30:00|37738.3|37718.3|37742.7|37722.7|37795.8|37775.8|37735.8|37715.8|399
1686569700000|2023-06-12 11:35:00|37745.2|37725.2|37740.2|37720.2|37750.2|37730.2|37730.2|37710.2|254
1686570000000|2023-06-12 11:40:00|37739.7|37719.7|37760.3|37740.3|37760.3|37740.3|37730.8|37710.8|125
1686570300000|2023-06-12 11:45:00|37760.8|37740.8|37770.3|37750.3|37770.8|37750.8|37755.3|37735.3|63
1686570600000|2023-06-12 11:50:00|37775.3|37755.3|37735.8|37715.8|37775.8|37755.8|37730.8|37710.8|99
1686570900000|2023-06-12 11:55:00|37736.4|37716.4|37714.7|37694.7|37745.3|37725.3|37710.3|37690.3|192
1686571200000|2023-06-12 12:00:00|37715.3|37695.3|37780.3|37760.3|37786.4|37766.4|37709.1|37689.1|268
1686571500000|2023-06-12 12:05:00|37784.1|37764.1|37770.3|37750.3|37790.3|37770.3|37762.8|37742.8|297
1686571800000|2023-06-12 12:10:00|37770.9|37750.9|37864.5|37844.5|37864.5|37844.5|37770.9|37750.9|714
1686572100000|2023-06-12 12:15:00|37865.1|37845.1|37837|37817|37879|37859|37829.5|37809.5|461
1686572400000|2023-06-12 12:20:00|37839.5|37819.5|37769|37749|37854.5|37834.5|37764.6|37744.6|416
1686572700000|2023-06-12 12:25:00|37767.1|37747.1|37715.3|37695.3|37769.6|37749.6|37690.9|37670.9|418
1686573000000|2023-06-12 12:30:00|37714|37694|37719|37699|37722.7|37702.7|37688.4|37668.4|544
1686573300000|2023-06-12 12:35:00|37717.1|37697.1|37673.4|37653.4|37721.5|37701.5|37668.4|37648.4|348
1686573600000|2023-06-12 12:40:00|37675.3|37655.3|37590.3|37570.3|37675.9|37655.9|37573.6|37553.6|947
1686573900000|2023-06-12 12:45:00|37591.7|37571.7|37665.9|37645.9|37667.8|37647.8|37589.2|37569.2|639
1686574200000|2023-06-12 12:50:00|37665.3|37645.3|37663.4|37643.4|37680.9|37660.9|37655.3|37635.3|226
1686574500000|2023-06-12 12:55:00|37664|37644|37680.4|37660.4|37688.4|37668.4|37653.4|37633.4|441
1686574800000|2023-06-12 13:00:00|37680.9|37660.9|37617.3|37597.3|37701.5|37681.5|37599.8|37579.8|1331
1686575100000|2023-06-12 13:05:00|37622.3|37602.3|37609.8|37589.8|37641.7|37621.7|37591.7|37571.7|666
1686575400000|2023-06-12 13:10:00|37609.2|37589.2|37591.1|37571.1|37637.3|37617.3|37557.9|37537.9|438
1686575700000|2023-06-12 13:15:00|37589.2|37569.2|37569.2|37549.2|37624.2|37604.2|37566.7|37546.7|425
1686576000000|2023-06-12 13:20:00|37567.3|37547.3|37584.2|37564.2|37584.2|37564.2|37548.6|37528.6|357
1686576300000|2023-06-12 13:25:00|37583.7|37563.7|37551.2|37531.2|37583.7|37563.7|37534.2|37514.2|446
1686576600000|2023-06-12 13:30:00|37549.2|37529.2|37576.2|37556.2|37589.2|37569.2|37534.8|37514.8|544
1686576900000|2023-06-12 13:35:00|37576.7|37556.7|37536.9|37516.9|37579.2|37559.2|37506.2|37486.2|1672
1686577200000|2023-06-12 13:40:00|37535|37515|37519.4|37499.4|37539.4|37519.4|37514.4|37494.4|703
1686577500000|2023-06-12 13:45:00|37518.1|37498.1|37549.4|37529.4|37577.5|37557.5|37515|37495|787
1686577800000|2023-06-12 13:50:00|37547.5|37527.5|37580.6|37560.6|37581.2|37561.2|37530.6|37510.6|546
1686578100000|2023-06-12 13:55:00|37578.1|37558.1|37618.1|37598.1|37618.1|37598.1|37556.8|37536.8|451
1686578400000|2023-06-12 14:00:00|37616.2|37596.2|37659.3|37639.3|37676.2|37656.2|37616.2|37596.2|737
1686578700000|2023-06-12 14:05:00|37661.2|37641.2|37624.9|37604.9|37671.8|37651.8|37619.9|37599.9|600
1686579000000|2023-06-12 14:10:00|37627.4|37607.4|37714.3|37694.3|37732.4|37712.4|37627.4|37607.4|614
1686579300000|2023-06-12 14:15:00|37716.8|37696.8|37684.3|37664.3|37727.4|37707.4|37679.3|37659.3|439
1686579600000|2023-06-12 14:20:00|37684.9|37664.9|37629.3|37609.3|37689.3|37669.3|37619.3|37599.3|463
1686579900000|2023-06-12 14:25:00|37629.9|37609.9|37587.4|37567.4|37646.2|37626.2|37581.8|37561.8|390
1686580200000|2023-06-12 14:30:00|37584.3|37564.3|37571.8|37551.8|37604.3|37584.3|37569.3|37549.3|347
1686580500000|2023-06-12 14:35:00|37571.3|37551.3|37531.3|37511.3|37573.8|37553.8|37519.9|37499.9|595
1686580800000|2023-06-12 14:40:00|37529.3|37509.3|37551.3|37531.3|37559.4|37539.4|37515.7|37495.7|418
1686581100000|2023-06-12 14:45:00|37553.8|37533.8|37584.9|37564.9|37605.5|37585.5|37549.4|37529.4|528
1686581400000|2023-06-12 14:50:00|37585.5|37565.5|37609.4|37589.4|37620.5|37600.5|37583|37563|526
1686581700000|2023-06-12 14:55:00|37609.9|37589.9|37639.4|37619.4|37649.9|37629.9|37609.9|37589.9|346
1686582000000|2023-06-12 15:00:00|37640.5|37620.5|37664.4|37644.4|37679.4|37659.4|37640|37620|443
1686582300000|2023-06-12 15:05:00|37666.3|37646.3|37701.1|37681.1|37703.6|37683.6|37664.4|37644.4|652
1686582600000|2023-06-12 15:10:00|37703.6|37683.6|37698.6|37678.6|37721.1|37701.1|37691.1|37671.1|513
1686582900000|2023-06-12 15:15:00|37700.6|37680.6|37690.6|37670.6|37710.6|37690.6|37685.6|37665.6|582
1686583200000|2023-06-12 15:20:00|37688.6|37668.6|37678.6|37658.6|37728.6|37708.6|37678.6|37658.6|680
1686583500000|2023-06-12 15:25:00|37680.6|37660.6|37675.6|37655.6|37695.6|37675.6|37675.6|37655.6|363
1686583800000|2023-06-12 15:30:00|37673.1|37653.1|37663.1|37643.1|37685.6|37665.6|37656.2|37636.2|429
1686584100000|2023-06-12 15:35:00|37660.6|37640.6|37682.3|37662.3|37686.7|37666.7|37656.7|37636.7|874
1686584400000|2023-06-12 15:40:00|37686.7|37666.7|37684.2|37664.2|37700.6|37680.6|37671.7|37651.7|352
1686584700000|2023-06-12 15:45:00|37683.7|37663.7|37669.3|37649.3|37697.3|37677.3|37661.8|37641.8|373
1686585000000|2023-06-12 15:50:00|37668.7|37648.7|37676.8|37656.8|37686.8|37666.8|37663.7|37643.7|302
1686585300000|2023-06-12 15:55:00|37673.7|37653.7|37645|37625|37673.7|37653.7|37638.1|37618.1|410
1686585600000|2023-06-12 16:00:00|37640.6|37620.6|37673.7|37653.7|37685.6|37665.6|37632.5|37612.5|353
1686585900000|2023-06-12 16:05:00|37671.2|37651.2|37668.1|37648.1|37682.5|37662.5|37663.1|37643.1|333
1686586200000|2023-06-12 16:10:00|37665.6|37645.6|37676.8|37656.8|37681.8|37661.8|37656.8|37636.8|595
1686586500000|2023-06-12 16:15:00|37677.4|37657.4|37666.8|37646.8|37694.9|37674.9|37666.8|37646.8|349
1686586800000|2023-06-12 16:20:00|37664.9|37644.9|37667.4|37647.4|37672.4|37652.4|37656.8|37636.8|290
1686587100000|2023-06-12 16:25:00|37666.8|37646.8|37653.7|37633.7|37672.4|37652.4|37653.7|37633.7|503
1686587400000|2023-06-12 16:30:00|37653.2|37633.2|37668.7|37648.7|37670.7|37650.7|37645.7|37625.7|349
1686587700000|2023-06-12 16:35:00|37670.7|37650.7|37670.7|37650.7|37678.2|37658.2|37660.7|37640.7|309
1686588000000|2023-06-12 16:40:00|37668.7|37648.7|37659.5|37639.5|37670.7|37650.7|37657|37637|1478
1686588300000|2023-06-12 16:45:00|37657.6|37637.6|37677|37657|37682|37662|37652.6|37632.6|471
1686588600000|2023-06-12 16:50:00|37677.6|37657.6|37676.5|37656.5|37681.5|37661.5|37669.5|37649.5|448
1686588900000|2023-06-12 16:55:00|37674.5|37654.5|37632.3|37612.3|37676.5|37656.5|37632.3|37612.3|2691
1686589200000|2023-06-12 17:00:00|37632.8|37612.8|37606.1|37586.1|37642.3|37622.3|37595.3|37575.3|534
1686589500000|2023-06-12 17:05:00|37608.6|37588.6|37592.3|37572.3|37608.6|37588.6|37586.5|37566.5|229
1686589800000|2023-06-12 17:10:00|37589.8|37569.8|37597.3|37577.3|37602.3|37582.3|37587.8|37567.8|92
1686590100000|2023-06-12 17:15:00|37597.9|37577.9|37599.8|37579.8|37602.9|37582.9|37587.3|37567.3|115
1686590400000|2023-06-12 17:20:00|37600.4|37580.4|37581.1|37561.1|37600.4|37580.4|37572.3|37552.3|108
1686590700000|2023-06-12 17:25:00|37583.1|37563.1|37602.3|37582.3|37604.8|37584.8|37581.1|37561.1|86
1686591000000|2023-06-12 17:30:00|37600.4|37580.4|37572.9|37552.9|37612.3|37592.3|37572.9|37552.9|61
1686591300000|2023-06-12 17:35:00|37574.8|37554.8|37577.3|37557.3|37582.3|37562.3|37572.3|37552.3|54
1686591600000|2023-06-12 17:40:00|37577.9|37557.9|37581.8|37561.8|37581.8|37561.8|37572.3|37552.3|46
1686591900000|2023-06-12 17:45:00|37584.3|37564.3|37602.3|37582.3|37602.3|37582.3|37582.3|37562.3|76
1686592200000|2023-06-12 17:50:00|37604.3|37584.3|37597.3|37577.3|37604.8|37584.8|37597.3|37577.3|48
1686592500000|2023-06-12 17:55:00|37595.4|37575.4|37589.8|37569.8|37597.3|37577.3|37589.8|37569.8|55
1686592800000|2023-06-12 18:00:00|37591.8|37571.8|37582.4|37562.4|37592.4|37572.4|37579.9|37559.9|66
1686593100000|2023-06-12 18:05:00|37581.8|37561.8|37577.4|37557.4|37582.4|37562.4|37575.4|37555.4|159
1686593400000|2023-06-12 18:10:00|37574.9|37554.9|37570.4|37550.4|37574.9|37554.9|37570.4|37550.4|420
1686593700000|2023-06-12 18:15:00|37568.5|37548.5|37581|37561|37586|37566|37566|37546|70
1686594000000|2023-06-12 18:20:00|37579.1|37559.1|37581|37561|37583.5|37563.5|37573.5|37553.5|41
1686594300000|2023-06-12 18:25:00|37583|37563|37578.5|37558.5|37588.5|37568.5|37574.1|37554.1|55
1686594600000|2023-06-12 18:30:00|37576.6|37556.6|37583.5|37563.5|37583.5|37563.5|37574.1|37554.1|38
1686594900000|2023-06-12 18:35:00|37588|37568|37589.1|37569.1|37598|37578|37586|37566|41
1686595200000|2023-06-12 18:40:00|37593.6|37573.6|37603.6|37583.6|37603.6|37583.6|37593.6|37573.6|43
1686595500000|2023-06-12 18:45:00|37601.6|37581.6|37594.1|37574.1|37601.6|37581.6|37593|37573|45
1686595800000|2023-06-12 18:50:00|37594.7|37574.7|37601.7|37581.7|37603.6|37583.6|37594.7|37574.7|28
1686596100000|2023-06-12 18:55:00|37599.7|37579.7|37608.6|37588.6|37608.6|37588.6|37599.2|37579.2|53
1686596400000|2023-06-12 19:00:00|37610.5|37590.5|37613.6|37593.6|37618.6|37598.6|37608.6|37588.6|67
1686596700000|2023-06-12 19:05:00|37611.7|37591.7|37624.2|37604.2|37626.1|37606.1|37611.7|37591.7|82
1686597000000|2023-06-12 19:10:00|37624.7|37604.7|37626.7|37606.7|37629.2|37609.2|37620.5|37600.5|63
1686597300000|2023-06-12 19:15:00|37627.3|37607.3|37618.6|37598.6|37639.2|37619.2|37618.6|37598.6|103
1686597600000|2023-06-12 19:20:00|37618|37598|37608.6|37588.6|37618|37598|37603.6|37583.6|45
1686597900000|2023-06-12 19:25:00|37604.2|37584.2|37608.6|37588.6|37610.6|37590.6|37603.6|37583.6|36
1686598200000|2023-06-12 19:30:00|37610.6|37590.6|37610.6|37590.6|37613.1|37593.1|37606.1|37586.1|29
1686598500000|2023-06-12 19:35:00|37608.6|37588.6|37613.6|37593.6|37613.6|37593.6|37608.1|37588.1|46
1686598800000|2023-06-12 19:40:00|37616.1|37596.1|37626.2|37606.2|37630.6|37610.6|37614.2|37594.2|53
1686599100000|2023-06-12 19:45:00|37623.7|37603.7|37628.7|37608.7|37628.7|37608.7|37623.7|37603.7|29
1686599400000|2023-06-12 19:50:00|37632.5|37612.5|37641.7|37621.7|37646.2|37626.2|37628.7|37608.7|67
1686599700000|2023-06-12 19:55:00|37641.2|37621.2|37639.2|37619.2|37644.8|37624.8|37638.7|37618.7|53
1686600000000|2023-06-12 20:00:00|37638.7|37618.7|37636.2|37616.2|37643.7|37623.7|37636.2|37616.2|47
1686600300000|2023-06-12 20:05:00|37633.7|37613.7|37631.2|37611.2|37633.7|37613.7|37628.7|37608.7|10
1686600600000|2023-06-12 20:10:00|37633.7|37613.7|37633.7|37613.7|37633.7|37613.7|37628.7|37608.7|9
1686600900000|2023-06-12 20:15:00|37634.3|37614.3|37628.7|37608.7|37636.8|37616.8|37628.7|37608.7|317
1686601200000|2023-06-12 20:20:00|37626.8|37606.8|37629.3|37609.3|37629.9|37609.9|37626.8|37606.8|12
1686601500000|2023-06-12 20:25:00|37628.7|37608.7|37622.4|37602.4|37631.8|37611.8|37622.4|37602.4|9
1686601800000|2023-06-12 20:30:00|37624.3|37604.3|37633.7|37613.7|37638.2|37618.2|37624.3|37604.3|28
1686602100000|2023-06-12 20:35:00|37637.6|37617.6|37636.8|37616.8|37638.2|37618.2|37633.7|37613.7|7
1686602400000|2023-06-12 20:40:00|37634.3|37614.3|37634.3|37614.3|37636.8|37616.8|37631.8|37611.8|10
1686602700000|2023-06-12 20:45:00|37636.2|37616.2|37629.3|37609.3|37636.8|37616.8|37629.3|37609.3|22
1686603000000|2023-06-12 20:50:00|37629.9|37609.9|37636.3|37616.3|37636.3|37616.3|37629.3|37609.3|19
1686603300000|2023-06-12 20:55:00|37635.7|37615.7|37641.3|37621.3|37643.8|37623.8|37633.8|37613.8|14
1686607200000|2023-06-12 22:00:00|37644.8|37624.8|37635.8|37615.8|37646.4|37626.4|37635.8|37615.8|31
1686607500000|2023-06-12 22:05:00|37633.9|37613.9|37631.4|37611.4|37633.9|37613.9|37631.4|37611.4|6
1686607800000|2023-06-12 22:10:00|37629.4|37609.4|37631.4|37611.4|37631.4|37611.4|37628.9|37608.9|4
1686608100000|2023-06-12 22:15:00|37629.5|37609.5|37631.4|37611.4|37631.4|37611.4|37626.4|37606.4|10
1686608400000|2023-06-12 22:20:00|37632|37612|37629.5|37609.5|37633.9|37613.9|37627|37607|6
1686608700000|2023-06-12 22:25:00|37632|37612|37633.9|37613.9|37633.9|37613.9|37628.9|37608.9|0
1686609000000|2023-06-12 22:30:00|37634.5|37614.5|37633.9|37613.9|37634.5|37614.5|37633.9|37613.9|8
1686609300000|2023-06-12 22:35:00|37632|37612|37633.9|37613.9|37633.9|37613.9|37627|37607|11
1686609600000|2023-06-12 22:40:00|37634.5|37614.5|37640.1|37620.1|37642|37622|37634.5|37614.5|3
1686609900000|2023-06-12 22:45:00|37638.9|37618.9|37643.9|37623.9|37643.9|37623.9|37638.9|37618.9|5
1686610200000|2023-06-12 22:50:00|37642|37622|37642|37622|37643.9|37623.9|37638.9|37618.9|9
1686610500000|2023-06-12 22:55:00|37643.9|37623.9|37644|37624|37644|37624|37638.9|37618.9|12
1686610800000|2023-06-12 23:00:00|37642|37622|37649|37629|37654|37634|37632|37612|70
1686611100000|2023-06-12 23:05:00|37646.5|37626.5|37651.5|37631.5|37654|37634|37643.4|37623.4|56
1686611400000|2023-06-12 23:10:00|37652|37632|37654|37634|37656.5|37636.5|37652|37632|12
1686611700000|2023-06-12 23:15:00|37654.5|37634.5|37669|37649|37674|37654|37654.5|37634.5|36
1686612000000|2023-06-12 23:20:00|37669.6|37649.6|37669|37649|37671.5|37651.5|37667.1|37647.1|44
1686612300000|2023-06-12 23:25:00|37667.1|37647.1|37641.5|37621.5|37669|37649|37641.5|37621.5|41
1686612600000|2023-06-12 23:30:00|37642.1|37622.1|37636.5|37616.5|37644|37624|37634|37614|28
1686612900000|2023-06-12 23:35:00|37638.4|37618.4|37629|37609|37639|37619|37629|37609|12
1686613200000|2023-06-12 23:40:00|37631.5|37611.5|37634|37614|37639|37619|37629|37609|13
1686613500000|2023-06-12 23:45:00|37632.1|37612.1|37632.1|37612.1|37639.6|37619.6|37632.1|37612.1|26
1686613800000|2023-06-12 23:50:00|37634|37614|37639.6|37619.6|37644|37624|37634|37614|41
1686614100000|2023-06-12 23:55:00|37639|37619|37622.1|37602.1|37639.6|37619.6|37621.5|37601.5|46
1686614400000|2023-06-13 00:00:00|37619|37599|37595.2|37575.2|37635.2|37615.2|37593.2|37573.2|147
1686614700000|2023-06-13 00:05:00|37594.6|37574.6|37615.8|37595.8|37622.7|37602.7|37594.6|37574.6|61
1686615000000|2023-06-13 00:10:00|37617.7|37597.7|37612.7|37592.7|37622.1|37602.1|37612.1|37592.1|22
1686615300000|2023-06-13 00:15:00|37617.1|37597.1|37612.1|37592.1|37622.7|37602.7|37612.1|37592.1|30
1686615600000|2023-06-13 00:20:00|37612.7|37592.7|37615.2|37595.2|37620.2|37600.2|37607.1|37587.1|48
1686615900000|2023-06-13 00:25:00|37614.7|37594.7|37610.2|37590.2|37615.2|37595.2|37607.2|37587.2|17
1686616200000|2023-06-13 00:30:00|37607.7|37587.7|37618.3|37598.3|37626.6|37606.6|37607.2|37587.2|15
1686616500000|2023-06-13 00:35:00|37615.8|37595.8|37602.2|37582.2|37624.7|37604.7|37602.2|37582.2|33
1686616800000|2023-06-13 00:40:00|37600.2|37580.2|37600.2|37580.2|37605.2|37585.2|37600.2|37580.2|13
1686617100000|2023-06-13 00:45:00|37601.4|37581.4|37600.2|37580.2|37605.2|37585.2|37595.2|37575.2|21
1686617400000|2023-06-13 00:50:00|37602.2|37582.2|37587.8|37567.8|37602.2|37582.2|37582.8|37562.8|67
1686617700000|2023-06-13 00:55:00|37585.8|37565.8|37595.3|37575.3|37600.3|37580.3|37585.8|37565.8|68
1686618000000|2023-06-13 01:00:00|37590.8|37570.8|37634.1|37614.1|37654.1|37634.1|37590.3|37570.3|314
1686618300000|2023-06-13 01:05:00|37634.7|37614.7|37651.1|37631.1|37656.1|37636.1|37629.2|37609.2|136
1686618600000|2023-06-13 01:10:00|37651.7|37631.7|37664.2|37644.2|37666.7|37646.7|37648|37628|125
1686618900000|2023-06-13 01:15:00|37664.7|37644.7|37696.1|37676.1|37704.2|37684.2|37659.2|37639.2|162
1686619200000|2023-06-13 01:20:00|37698.6|37678.6|37623.6|37603.6|37698.6|37678.6|37569.2|37549.2|340
1686619500000|2023-06-13 01:25:00|37624.2|37604.2|37689.2|37669.2|37691.1|37671.1|37623.6|37603.6|223
1686619800000|2023-06-13 01:30:00|37688.6|37668.6|37729.2|37709.2|37736.7|37716.7|37682.3|37662.3|280
1686620100000|2023-06-13 01:35:00|37728.6|37708.6|37686.7|37666.7|37728.6|37708.6|37684.2|37664.2|153
1686620400000|2023-06-13 01:40:00|37684.2|37664.2|37679.2|37659.2|37691.7|37671.7|37664.2|37644.2|134
1686620700000|2023-06-13 01:45:00|37679.8|37659.8|37688.7|37668.7|37694.2|37674.2|37672.3|37652.3|73
1686621000000|2023-06-13 01:50:00|37686.7|37666.7|37634.2|37614.2|37694.2|37674.2|37619.2|37599.2|123
1686621300000|2023-06-13 01:55:00|37634.8|37614.8|37669.2|37649.2|37671.7|37651.7|37629.8|37609.8|88
1686621600000|2023-06-13 02:00:00|37671.7|37651.7|37674.2|37654.2|37678.7|37658.7|37634.2|37614.2|190
1686621900000|2023-06-13 02:05:00|37674.8|37654.8|37656.7|37636.7|37674.8|37654.8|37651.7|37631.7|82
1686622200000|2023-06-13 02:10:00|37654.2|37634.2|37594.8|37574.8|37659.3|37639.3|37593.7|37573.7|107
1686622500000|2023-06-13 02:15:00|37596.8|37576.8|37589.3|37569.3|37599.3|37579.3|37581.8|37561.8|69
1686622800000|2023-06-13 02:20:00|37591.8|37571.8|37589.3|37569.3|37599.3|37579.3|37588.7|37568.7|48
1686623100000|2023-06-13 02:25:00|37584.8|37564.8|37596.8|37576.8|37597.3|37577.3|37584.3|37564.3|22
1686623400000|2023-06-13 02:30:00|37597.3|37577.3|37658.7|37638.7|37659.3|37639.3|37594.3|37574.3|102
1686623700000|2023-06-13 02:35:00|37654.8|37634.8|37711.8|37691.8|37711.8|37691.8|37654.8|37634.8|135
1686624000000|2023-06-13 02:40:00|37709.9|37689.9|37719.3|37699.3|37722.4|37702.4|37704.3|37684.3|107
1686624300000|2023-06-13 02:45:00|37718.7|37698.7|37729.3|37709.3|37731.8|37711.8|37704.3|37684.3|70
1686624600000|2023-06-13 02:50:00|37726.8|37706.8|37749.3|37729.3|37749.3|37729.3|37714.3|37694.3|110
1686624900000|2023-06-13 02:55:00|37749.9|37729.9|37784.3|37764.3|37794.3|37774.3|37749.9|37729.9|258
1686625200000|2023-06-13 03:00:00|37782.4|37762.4|37739.9|37719.9|37782.4|37762.4|37739.9|37719.9|246
1686625500000|2023-06-13 03:05:00|37741.8|37721.8|37724.9|37704.9|37742.4|37722.4|37709.9|37689.9|98
1686625800000|2023-06-13 03:10:00|37724.3|37704.3|37732.4|37712.4|37732.4|37712.4|37694.3|37674.3|85
1686626100000|2023-06-13 03:15:00|37731.8|37711.8|37751|37731|37755.5|37735.5|37726.8|37706.8|265
1686626400000|2023-06-13 03:20:00|37753.5|37733.5|37795.5|37775.5|37798.5|37778.5|37753.5|37733.5|229
1686626700000|2023-06-13 03:25:00|37799.1|37779.1|37790.5|37770.5|37825.5|37805.5|37788|37768|261
1686627000000|2023-06-13 03:30:00|37791|37771|37853|37833|37856|37836|37791|37771|264
1686627300000|2023-06-13 03:35:00|37851.1|37831.1|37851.1|37831.1|37860.5|37840.5|37843|37823|95
1686627600000|2023-06-13 03:40:00|37853.6|37833.6|37846.1|37826.1|37855.5|37835.5|37845.5|37825.5|50
1686627900000|2023-06-13 03:45:00|37845.5|37825.5|37848|37828|37858.6|37838.6|37845.5|37825.5|41
1686628200000|2023-06-13 03:50:00|37850.5|37830.5|37858.6|37838.6|37858.6|37838.6|37841.6|37821.6|43
1686628500000|2023-06-13 03:55:00|37863|37843|37835.5|37815.5|37863.6|37843.6|37831.1|37811.1|102
1686628800000|2023-06-13 04:00:00|37836.1|37816.1|37855.5|37835.5|37855.5|37835.5|37836.1|37816.1|55
1686629100000|2023-06-13 04:05:00|37856.1|37836.1|37841.1|37821.1|37856.1|37836.1|37841.1|37821.1|88
1686629400000|2023-06-13 04:10:00|37840.5|37820.5|37840.6|37820.6|37841.1|37821.1|37826.7|37806.7|19
1686629700000|2023-06-13 04:15:00|37838.6|37818.6|37830.6|37810.6|37843.6|37823.6|37828.6|37808.6|19
1686630000000|2023-06-13 04:20:00|37828.6|37808.6|37818.6|37798.6|37833.6|37813.6|37818.6|37798.6|24
1686630300000|2023-06-13 04:25:00|37820.6|37800.6|37821.1|37801.1|37825.6|37805.6|37818.1|37798.1|26
1686630600000|2023-06-13 04:30:00|37820.6|37800.6|37825.6|37805.6|37829.5|37809.5|37815.6|37795.6|26
1686630900000|2023-06-13 04:35:00|37828.6|37808.6|37826.1|37806.1|37836.1|37816.1|37825.6|37805.6|25
1686631200000|2023-06-13 04:40:00|37826.7|37806.7|37836.2|37816.2|37836.2|37816.2|37826.1|37806.1|12
1686631500000|2023-06-13 04:45:00|37838.7|37818.7|37824.2|37804.2|37841.7|37821.7|37824.2|37804.2|24
1686631800000|2023-06-13 04:50:00|37823.7|37803.7|37818.1|37798.1|37823.7|37803.7|37811.2|37791.2|23
1686632100000|2023-06-13 04:55:00|37817.6|37797.6|37825.6|37805.6|37825.6|37805.6|37813.7|37793.7|21
1686632400000|2023-06-13 05:00:00|37826.7|37806.7|37858.1|37838.1|37858.1|37838.1|37825.6|37805.6|73
1686632700000|2023-06-13 05:05:00|37858.7|37838.7|37833.1|37813.1|37861.2|37841.2|37833.1|37813.1|46
1686633000000|2023-06-13 05:10:00|37835.6|37815.6|37850.6|37830.6|37853.1|37833.1|37830.6|37810.6|75
1686633300000|2023-06-13 05:15:00|37848.1|37828.1|37810.6|37790.6|37848.1|37828.1|37810.6|37790.6|51
1686633600000|2023-06-13 05:20:00|37810.1|37790.1|37830.7|37810.7|37831.2|37811.2|37796.2|37776.2|60
1686633900000|2023-06-13 05:25:00|37833.2|37813.2|37815.7|37795.7|37835.7|37815.7|37810.7|37790.7|51
1686634200000|2023-06-13 05:30:00|37814.6|37794.6|37793.2|37773.2|37825.7|37805.7|37770.7|37750.7|275
1686634500000|2023-06-13 05:35:00|37795.7|37775.7|37783.7|37763.7|37801.2|37781.2|37775.7|37755.7|99
1686634800000|2023-06-13 05:40:00|37788.7|37768.7|37801.2|37781.2|37801.2|37781.2|37750.7|37730.7|239
1686635100000|2023-06-13 05:45:00|37799.3|37779.3|37792.4|37772.4|37804.3|37784.3|37779.3|37759.3|114
1686635400000|2023-06-13 05:50:00|37794.3|37774.3|37818.5|37798.5|37819|37799|37792.4|37772.4|445
1686635700000|2023-06-13 05:55:00|37817.9|37797.9|37938.5|37918.5|37942.4|37922.4|37817.9|37797.9|454
1686636000000|2023-06-13 06:00:00|37939|37919|37895.4|37875.4|37968.5|37948.5|37880.4|37860.4|342
1686636300000|2023-06-13 06:05:00|37893.5|37873.5|37903.5|37883.5|37920.4|37900.4|37872.9|37852.9|149
1686636600000|2023-06-13 06:10:00|37906|37886|37870.4|37850.4|37908.5|37888.5|37864.9|37844.9|191
1686636900000|2023-06-13 06:15:00|37868.5|37848.5|37893.5|37873.5|37893.5|37873.5|37856|37836|147
1686637200000|2023-06-13 06:20:00|37892.9|37872.9|38010.2|37990.2|38025.2|38005.2|37886.6|37866.6|1425
1686637500000|2023-06-13 06:25:00|38005.7|37985.7|37967.7|37947.7|38010.7|37990.7|37955.7|37935.7|610
1686637800000|2023-06-13 06:30:00|37968.2|37948.2|38008.2|37988.2|38033.2|38013.2|37967.7|37947.7|451
1686638100000|2023-06-13 06:35:00|38007.7|37987.7|37935.2|37915.2|38010.2|37990.2|37923.2|37903.2|383
1686638400000|2023-06-13 06:40:00|37937.7|37917.7|37938.2|37918.2|37955.7|37935.7|37920.2|37900.2|382
1686638700000|2023-06-13 06:45:00|37937.7|37917.7|37925.2|37905.2|37954.6|37934.6|37925.2|37905.2|108
1686639000000|2023-06-13 06:50:00|37922.7|37902.7|37975.2|37955.2|37980.2|37960.2|37919.6|37899.6|193
1686639300000|2023-06-13 06:55:00|37974.6|37954.6|37955.2|37935.2|37988.3|37968.3|37940.2|37920.2|252
1686639600000|2023-06-13 07:00:00|37954.7|37934.7|38005.8|37985.8|38010.2|37990.2|37940.2|37920.2|271
1686639900000|2023-06-13 07:05:00|38006.3|37986.3|38121.3|38101.3|38121.3|38101.3|38006.3|37986.3|634
1686640200000|2023-06-13 07:10:00|38123.8|38103.8|38114.4|38094.4|38148.8|38128.8|38085.8|38065.8|451
1686640500000|2023-06-13 07:15:00|38114.9|38094.9|38156.3|38136.3|38176.3|38156.3|38114.9|38094.9|293
1686640800000|2023-06-13 07:20:00|38156.9|38136.9|38213.8|38193.8|38236.3|38216.3|38150.8|38130.8|495
1686641100000|2023-06-13 07:25:00|38214.4|38194.4|38240.5|38220.5|38246.3|38226.3|38208.8|38188.8|428
1686641400000|2023-06-13 07:30:00|38242.4|38222.4|38279.4|38259.4|38288.8|38268.8|38240.5|38220.5|641
1686641700000|2023-06-13 07:35:00|38280|38260|38326.4|38306.4|38331.4|38311.4|38279.4|38259.4|534
1686642000000|2023-06-13 07:40:00|38321.9|38301.9|38301.4|38281.4|38331.9|38311.9|38293.3|38273.3|327
1686642300000|2023-06-13 07:45:00|38301.9|38281.9|38313.9|38293.9|38321.4|38301.4|38286.9|38266.9|258
1686642600000|2023-06-13 07:50:00|38314.4|38294.4|38285.8|38265.8|38326.4|38306.4|38251.4|38231.4|495
1686642900000|2023-06-13 07:55:00|38281.9|38261.9|38282.5|38262.5|38296.4|38276.4|38263.9|38243.9|189
1686643200000|2023-06-13 08:00:00|38281.4|38261.4|38218.9|38198.9|38281.4|38261.4|38101.4|38081.4|1496
1686643500000|2023-06-13 08:05:00|38218.3|38198.3|38176.4|38156.4|38226.4|38206.4|38161.4|38141.4|237
1686643800000|2023-06-13 08:10:00|38176.9|38156.9|38180.8|38160.8|38204.4|38184.4|38168.3|38148.3|268
1686644100000|2023-06-13 08:15:00|38180.9|38160.9|38168.9|38148.9|38196.4|38176.4|38147|38127|117
1686644400000|2023-06-13 08:20:00|38171.4|38151.4|38130.9|38110.9|38179.5|38159.5|38110.9|38090.9|270
1686644700000|2023-06-13 08:25:00|38131.4|38111.4|38141.4|38121.4|38146.4|38126.4|38128.9|38108.9|87
1686645000000|2023-06-13 08:30:00|38143.9|38123.9|38177.3|38157.3|38181.4|38161.4|38143.9|38123.9|78
1686645300000|2023-06-13 08:35:00|38167.8|38147.8|38182.8|38162.8|38186.4|38166.4|38148.4|38128.4|111
1686645600000|2023-06-13 08:40:00|38182.3|38162.3|38201.4|38181.4|38203.9|38183.9|38180.3|38160.3|121
1686645900000|2023-06-13 08:45:00|38199.5|38179.5|38186.4|38166.4|38201.4|38181.4|38171.4|38151.4|58
1686646200000|2023-06-13 08:50:00|38188.9|38168.9|38193.9|38173.9|38193.9|38173.9|38181.4|38161.4|50
1686646500000|2023-06-13 08:55:00|38191.4|38171.4|38201.5|38181.5|38210|38190|38183.9|38163.9|82
1686646800000|2023-06-13 09:00:00|38200.4|38180.4|38241.5|38221.5|38259|38239|38187|38167|188
1686647100000|2023-06-13 09:05:00|38239.5|38219.5|38221.5|38201.5|38249|38229|38201.5|38181.5|129
1686647400000|2023-06-13 09:10:00|38223.4|38203.4|38226.5|38206.5|38233.4|38213.4|38196.5|38176.5|154
1686647700000|2023-06-13 09:15:00|38229|38209|38237|38217|38244|38224|38226.5|38206.5|69
1686648000000|2023-06-13 09:20:00|38239|38219|38229|38209|38239|38219|38221.5|38201.5|62
1686648300000|2023-06-13 09:25:00|38230.9|38210.9|38229|38209|38236.5|38216.5|38220.4|38200.4|74
1686648600000|2023-06-13 09:30:00|38229.5|38209.5|38234|38214|38234|38214|38209.5|38189.5|68
1686648900000|2023-06-13 09:35:00|38233.4|38213.4|38207|38187|38234.5|38214.5|38207|38187|67
1686649200000|2023-06-13 09:40:00|38204.5|38184.5|38156|38136|38216.5|38196.5|38153.5|38133.5|159
1686649500000|2023-06-13 09:45:00|38156.5|38136.5|38171.5|38151.5|38182.6|38162.6|38156.5|38136.5|112
1686649800000|2023-06-13 09:50:00|38172.1|38152.1|38186.5|38166.5|38187.1|38167.1|38169.6|38149.6|61
1686650100000|2023-06-13 09:55:00|38184|38164|38176.5|38156.5|38189.6|38169.6|38174|38154|50
1686650400000|2023-06-13 10:00:00|38176|38156|38188.5|38168.5|38196.5|38176.5|38166.5|38146.5|138
1686650700000|2023-06-13 10:05:00|38189|38169|38191.5|38171.5|38199|38179|38189|38169|47
1686651000000|2023-06-13 10:10:00|38192.1|38172.1|38176.5|38156.5|38199.6|38179.6|38176.5|38156.5|62
1686651300000|2023-06-13 10:15:00|38177.1|38157.1|38192.1|38172.1|38199.6|38179.6|38176.5|38156.5|114
1686651600000|2023-06-13 10:20:00|38191.5|38171.5|38190.1|38170.1|38191.5|38171.5|38177.6|38157.6|43
1686651900000|2023-06-13 10:25:00|38192.1|38172.1|38182.7|38162.7|38197.7|38177.7|38180.2|38160.2|80
1686652200000|2023-06-13 10:30:00|38182.1|38162.1|38240.2|38220.2|38240.2|38220.2|38178.2|38158.2|177
1686652500000|2023-06-13 10:35:00|38239.6|38219.6|38227.7|38207.7|38253.2|38233.2|38225.7|38205.7|97
1686652800000|2023-06-13 10:40:00|38225.7|38205.7|38218.8|38198.8|38225.7|38205.7|38213.2|38193.2|51
1686653100000|2023-06-13 10:45:00|38223.2|38203.2|38235.2|38215.2|38241.3|38221.3|38220.7|38200.7|86
1686653400000|2023-06-13 10:50:00|38234.6|38214.6|38206.3|38186.3|38239.6|38219.6|38195.7|38175.7|131
1686653700000|2023-06-13 10:55:00|38208.2|38188.2|38215.7|38195.7|38230.7|38210.7|38208.2|38188.2|102
1686654000000|2023-06-13 11:00:00|38215.2|38195.2|38247.7|38227.7|38247.7|38227.7|38207.1|38187.1|207
1686654300000|2023-06-13 11:05:00|38252.1|38232.1|38320.7|38300.7|38325.7|38305.7|38252.1|38232.1|365
1686654600000|2023-06-13 11:10:00|38322.7|38302.7|38302.7|38282.7|38322.7|38302.7|38298.8|38278.8|181
1686654900000|2023-06-13 11:15:00|38300.7|38280.7|38293.3|38273.3|38315.8|38295.8|38287.7|38267.7|165
1686655200000|2023-06-13 11:20:00|38293.8|38273.8|38333.8|38313.8|38349.9|38329.9|38292.2|38272.2|475
1686655500000|2023-06-13 11:25:00|38334.3|38314.3|38315.2|38295.2|38353.8|38333.8|38308.3|38288.3|466
1686655800000|2023-06-13 11:30:00|38317.7|38297.7|38341.3|38321.3|38361.3|38341.3|38317.7|38297.7|467
1686656100000|2023-06-13 11:35:00|38343.3|38323.3|38355.8|38335.8|38377.7|38357.7|38338.8|38318.8|542
1686656400000|2023-06-13 11:40:00|38358.8|38338.8|38370.8|38350.8|38373.3|38353.3|38352.7|38332.7|289
1686656700000|2023-06-13 11:45:00|38370.2|38350.2|38358.8|38338.8|38373.8|38353.8|38355.8|38335.8|198
1686657000000|2023-06-13 11:50:00|38360.8|38340.8|38368.8|38348.8|38374.4|38354.4|38358.8|38338.8|265
1686657300000|2023-06-13 11:55:00|38369.4|38349.4|38373.8|38353.8|38393.8|38373.8|38363.8|38343.8|269
1686657600000|2023-06-13 12:00:00|38376.3|38356.3|38488|38468|38512.4|38492.4|38376.3|38356.3|1201
1686657900000|2023-06-13 12:05:00|38490.5|38470.5|38498|38478|38519.9|38499.9|38489.9|38469.9|563
1686658200000|2023-06-13 12:10:00|38497.4|38477.4|38511.9|38491.9|38562.4|38542.4|38486.9|38466.9|911
1686658500000|2023-06-13 12:15:00|38509.9|38489.9|38491.6|38471.6|38543.5|38523.5|38458.5|38438.5|1241
1686658800000|2023-06-13 12:20:00|38489.1|38469.1|38536|38516|38539.1|38519.1|38474.9|38454.9|557
1686659100000|2023-06-13 12:25:00|38536.6|38516.6|38462.5|38442.5|38544.1|38524.1|38430.5|38410.5|593
1686659400000|2023-06-13 12:30:00|38516.1|38496.1|38559.4|38539.4|38676.9|38656.9|38301.9|38281.9|2423
1686659700000|2023-06-13 12:35:00|38564.4|38544.4|38475.8|38455.8|38603.9|38583.9|38464.4|38444.4|943
1686660000000|2023-06-13 12:40:00|38473.9|38453.9|38506.9|38486.9|38520|38500|38418.9|38398.9|789
1686660300000|2023-06-13 12:45:00|38505|38485|38500|38480|38521.9|38501.9|38490.5|38470.5|543
1686660600000|2023-06-13 12:50:00|38500.5|38480.5|38486.9|38466.9|38525.5|38505.5|38477.5|38457.5|656
1686660900000|2023-06-13 12:55:00|38483.9|38463.9|38458|38438|38485|38465|38438|38418|791
1686661200000|2023-06-13 13:00:00|38458.6|38438.6|38436.3|38416.3|38491.1|38471.1|38414.1|38394.1|2784
1686661500000|2023-06-13 13:05:00|38442.7|38422.7|38465.2|38445.2|38504.7|38484.7|38442.7|38422.7|1038
1686661800000|2023-06-13 13:10:00|38467.2|38447.2|38411.6|38391.6|38503.6|38483.6|38408.6|38388.6|947
1686662100000|2023-06-13 13:15:00|38413.6|38393.6|38427.2|38407.2|38469.1|38449.1|38408.6|38388.6|907
1686662400000|2023-06-13 13:20:00|38426.6|38406.6|38363.6|38343.6|38426.6|38406.6|38345|38325|762
1686662700000|2023-06-13 13:25:00|38365.6|38345.6|38384.1|38364.1|38416.6|38396.6|38349.1|38329.1|446
1686663000000|2023-06-13 13:30:00|38386.1|38366.1|38462.2|38442.2|38476.6|38456.6|38386.1|38366.1|947
1686663300000|2023-06-13 13:35:00|38467.2|38447.2|38386.1|38366.1|38482.2|38462.2|38381.6|38361.6|1055
1686663600000|2023-06-13 13:40:00|38386.6|38366.6|38305|38285|38391.1|38371.1|38303.1|38283.1|896
1686663900000|2023-06-13 13:45:00|38300|38280|38292.5|38272.5|38355|38335|38277.5|38257.5|807
1686664200000|2023-06-13 13:50:00|38292|38272|38325|38305|38337|38317|38277.5|38257.5|673
1686664500000|2023-06-13 13:55:00|38327|38307|38320.1|38300.1|38377.5|38357.5|38315.1|38295.1|587
1686664800000|2023-06-13 14:00:00|38322|38302|38334|38314|38334|38314|38272|38252|1199
1686665100000|2023-06-13 14:05:00|38329.5|38309.5|38295.9|38275.9|38370.9|38350.9|38295.9|38275.9|1172
1686665400000|2023-06-13 14:10:00|38297.9|38277.9|38325.9|38305.9|38326.5|38306.5|38273.4|38253.4|1148
1686665700000|2023-06-13 14:15:00|38326.5|38306.5|38337.4|38317.4|38340.9|38320.9|38295.4|38275.4|976
1686666000000|2023-06-13 14:20:00|38337.9|38317.9|38366.5|38346.5|38386|38366|38295.4|38275.4|634
1686666300000|2023-06-13 14:25:00|38369|38349|38372|38352|38399|38379|38366.5|38346.5|847
1686666600000|2023-06-13 14:30:00|38374|38354|38374|38354|38384|38364|38360.1|38340.1|465
1686666900000|2023-06-13 14:35:00|38374.5|38354.5|38402.1|38382.1|38406.5|38386.5|38367.1|38347.1|483
1686667200000|2023-06-13 14:40:00|38404|38384|38413.1|38393.1|38428.1|38408.1|38395.1|38375.1|636
1686667500000|2023-06-13 14:45:00|38415.1|38395.1|38425.6|38405.6|38432.6|38412.6|38393.1|38373.1|641
1686667800000|2023-06-13 14:50:00|38426.2|38406.2|38427.1|38407.1|38440.1|38420.1|38415.6|38395.6|686
1686668100000|2023-06-13 14:55:00|38424.6|38404.6|38429.6|38409.6|38442.1|38422.1|38414|38394|552
1686668400000|2023-06-13 15:00:00|38429|38409|38440.7|38420.7|38463.2|38443.2|38411.5|38391.5|847
1686668700000|2023-06-13 15:05:00|38438.7|38418.7|38439.6|38419.6|38453.2|38433.2|38402.1|38382.1|676
1686669000000|2023-06-13 15:10:00|38435.7|38415.7|38459.6|38439.6|38480.7|38460.7|38423.2|38403.2|470
1686669300000|2023-06-13 15:15:00|38457.6|38437.6|38465.7|38445.7|38490.7|38470.7|38453.2|38433.2|648
1686669600000|2023-06-13 15:20:00|38463.7|38443.7|38440.1|38420.1|38470.7|38450.7|38428.2|38408.2|502
1686669900000|2023-06-13 15:25:00|38438.2|38418.2|38388.2|38368.2|38440.1|38420.1|38385.7|38365.7|486
1686670200000|2023-06-13 15:30:00|38392.1|38372.1|38390.1|38370.1|38405.1|38385.1|38371.2|38351.2|507
1686670500000|2023-06-13 15:35:00|38388.2|38368.2|38426.2|38406.2|38426.2|38406.2|38358.2|38338.2|587
1686670800000|2023-06-13 15:40:00|38425.7|38405.7|38438.2|38418.2|38447.7|38427.7|38417.7|38397.7|548
1686671100000|2023-06-13 15:45:00|38440.2|38420.2|38463.2|38443.2|38466.2|38446.2|38428.2|38408.2|639
1686671400000|2023-06-13 15:50:00|38460.7|38440.7|38475.7|38455.7|38490.7|38470.7|38455.2|38435.2|948
1686671700000|2023-06-13 15:55:00|38476.2|38456.2|38450.7|38430.7|38477.7|38457.7|38433.2|38413.2|338
1686672000000|2023-06-13 16:00:00|38453.2|38433.2|38495.2|38475.2|38495.7|38475.7|38448.2|38428.2|642
1686672300000|2023-06-13 16:05:00|38498.2|38478.2|38520.2|38500.2|38520.2|38500.2|38483.2|38463.2|946
1686672600000|2023-06-13 16:10:00|38518.2|38498.2|38508.2|38488.2|38520.2|38500.2|38488.2|38468.2|448
1686672900000|2023-06-13 16:15:00|38510.2|38490.2|38513.2|38493.2|38513.8|38493.8|38498.2|38478.2|321
1686673200000|2023-06-13 16:20:00|38513.8|38493.8|38521.8|38501.8|38534.3|38514.3|38505.2|38485.2|614
1686673500000|2023-06-13 16:25:00|38523.8|38503.8|38524.3|38504.3|38534.3|38514.3|38509.3|38489.3|772
1686673800000|2023-06-13 16:30:00|38526.3|38506.3|38519.3|38499.3|38539.3|38519.3|38514.3|38494.3|490
1686674100000|2023-06-13 16:35:00|38521.3|38501.3|38474.1|38454.1|38521.3|38501.3|38471.1|38451.1|682
1686674400000|2023-06-13 16:40:00|38472.2|38452.2|38472.2|38452.2|38486.6|38466.6|38467.2|38447.2|531
1686674700000|2023-06-13 16:45:00|38474.2|38454.2|38459.2|38439.2|38477.2|38457.2|38452.2|38432.2|448
1686675000000|2023-06-13 16:50:00|38456.1|38436.1|38428.1|38408.1|38456.1|38436.1|38421.5|38401.5|1501
1686675300000|2023-06-13 16:55:00|38427.6|38407.6|38380.2|38360.2|38440.1|38420.1|38378.3|38358.3|3107
1686675600000|2023-06-13 17:00:00|38378.3|38358.3|38413.6|38393.6|38414.2|38394.2|38378.3|38358.3|987
1686675900000|2023-06-13 17:05:00|38411.7|38391.7|38374.2|38354.2|38417.2|38397.2|38372.2|38352.2|179
1686676200000|2023-06-13 17:10:00|38372.2|38352.2|38366.2|38346.2|38382.2|38362.2|38366.2|38346.2|126
1686676500000|2023-06-13 17:15:00|38364.2|38344.2|38366.7|38346.7|38374.2|38354.2|38359.2|38339.2|68
1686676800000|2023-06-13 17:20:00|38368.7|38348.7|38381.7|38361.7|38381.7|38361.7|38357.2|38337.2|91
1686677100000|2023-06-13 17:25:00|38383.7|38363.7|38368.7|38348.7|38383.7|38363.7|38366.2|38346.2|162
1686677400000|2023-06-13 17:30:00|38366.2|38346.2|38349.2|38329.2|38366.2|38346.2|38349.2|38329.2|92
1686677700000|2023-06-13 17:35:00|38347.2|38327.2|38339.2|38319.2|38349.2|38329.2|38334.2|38314.2|89
1686678000000|2023-06-13 17:40:00|38343.7|38323.7|38354.2|38334.2|38360.6|38340.6|38343.7|38323.7|92
1686678300000|2023-06-13 17:45:00|38352.3|38332.3|38344.2|38324.2|38359.2|38339.2|38341.7|38321.7|44
1686678600000|2023-06-13 17:50:00|38346.2|38326.2|38334.2|38314.2|38346.7|38326.7|38333.7|38313.7|70
1686678900000|2023-06-13 17:55:00|38332.3|38312.3|38329.2|38309.2|38337.3|38317.3|38324.2|38304.2|125
1686679200000|2023-06-13 18:00:00|38328.7|38308.7|38334.2|38314.2|38338.2|38318.2|38324.2|38304.2|49
1686679500000|2023-06-13 18:05:00|38331.7|38311.7|38329.2|38309.2|38334.2|38314.2|38329.2|38309.2|54
1686679800000|2023-06-13 18:10:00|38326.7|38306.7|38326.8|38306.8|38329.3|38309.3|38317.3|38297.3|33
1686680100000|2023-06-13 18:15:00|38328.7|38308.7|38331.2|38311.2|38331.8|38311.8|38317.3|38297.3|92
1686680400000|2023-06-13 18:20:00|38333.7|38313.7|38336.8|38316.8|38343.2|38323.2|38329.8|38309.8|43
1686680700000|2023-06-13 18:25:00|38339.3|38319.3|38311.8|38291.8|38339.3|38319.3|38307.3|38287.3|186
1686681000000|2023-06-13 18:30:00|38313.7|38293.7|38306.8|38286.8|38313.7|38293.7|38294.8|38274.8|81
1686681300000|2023-06-13 18:35:00|38304.3|38284.3|38309.3|38289.3|38309.8|38289.8|38299.3|38279.3|107
1686681600000|2023-06-13 18:40:00|38311.2|38291.2|38304.8|38284.8|38311.8|38291.8|38301.8|38281.8|54
1686681900000|2023-06-13 18:45:00|38304.3|38284.3|38288.4|38268.4|38304.8|38284.8|38287.3|38267.3|184
1686682200000|2023-06-13 18:50:00|38288.9|38268.9|38305.4|38285.4|38312.9|38292.9|38288.4|38268.4|72
1686682500000|2023-06-13 18:55:00|38305.9|38285.9|38310.9|38290.9|38315.4|38295.4|38300.9|38280.9|55
1686682800000|2023-06-13 19:00:00|38313.4|38293.4|38335.4|38315.4|38335.4|38315.4|38313.4|38293.4|53
1686683100000|2023-06-13 19:05:00|38333.4|38313.4|38330.4|38310.4|38333.4|38313.4|38325.4|38305.4|38
1686683400000|2023-06-13 19:10:00|38326.4|38306.4|38345.4|38325.4|38345.4|38325.4|38325.4|38305.4|29
1686683700000|2023-06-13 19:15:00|38343.4|38323.4|38345.4|38325.4|38348.4|38328.4|38337.9|38317.9|44
1686684000000|2023-06-13 19:20:00|38345.9|38325.9|38358.4|38338.4|38361.4|38341.4|38345.9|38325.9|33
1686684300000|2023-06-13 19:25:00|38360.4|38340.4|38365.4|38345.4|38365.9|38345.9|38355.4|38335.4|18
1686684600000|2023-06-13 19:30:00|38365.9|38345.9|38365.4|38345.4|38368.4|38348.4|38360.9|38340.9|27
1686684900000|2023-06-13 19:35:00|38367.4|38347.4|38375.4|38355.4|38375.4|38355.4|38365.4|38345.4|32
1686685200000|2023-06-13 19:40:00|38375.9|38355.9|38370.9|38350.9|38375.9|38355.9|38370.4|38350.4|23
1686685500000|2023-06-13 19:45:00|38371.5|38351.5|38383.4|38363.4|38388.4|38368.4|38370.9|38350.9|43
1686685800000|2023-06-13 19:50:00|38385.4|38365.4|38385.9|38365.9|38387.9|38367.9|38372.9|38352.9|68
1686686100000|2023-06-13 19:55:00|38387.9|38367.9|38385.4|38365.4|38388.4|38368.4|38376|38356|78
1686686400000|2023-06-13 20:00:00|38383.5|38363.5|38387.9|38367.9|38390.4|38370.4|38379|38359|70
1686686700000|2023-06-13 20:05:00|38388.5|38368.5|38389.9|38369.9|38394.4|38374.4|38387.4|38367.4|240
1686687000000|2023-06-13 20:10:00|38390.4|38370.4|38392.4|38372.4|38394.9|38374.9|38390.4|38370.4|11
1686687300000|2023-06-13 20:15:00|38391.9|38371.9|38388.9|38368.9|38394.4|38374.4|38388.9|38368.9|14
1686687600000|2023-06-13 20:20:00|38389.4|38369.4|38374.9|38354.9|38389.4|38369.4|38374.9|38354.9|13
1686687900000|2023-06-13 20:25:00|38374.4|38354.4|38374.4|38354.4|38376.9|38356.9|38369.9|38349.9|27
1686688200000|2023-06-13 20:30:00|38372.4|38352.4|38369.4|38349.4|38374.4|38354.4|38365.5|38345.5|20
1686688500000|2023-06-13 20:35:00|38367.4|38347.4|38367.4|38347.4|38367.4|38347.4|38364.4|38344.4|6
1686688800000|2023-06-13 20:40:00|38369.4|38349.4|38367.4|38347.4|38369.9|38349.9|38366.9|38346.9|7
1686689100000|2023-06-13 20:45:00|38369.4|38349.4|38384.9|38364.9|38384.9|38364.9|38369.4|38349.4|49
1686689400000|2023-06-13 20:50:00|38385.5|38365.5|38384.4|38364.4|38389.4|38369.4|38384.4|38364.4|60
1686689700000|2023-06-13 20:55:00|38385|38365|38376.9|38356.9|38387.5|38367.5|38374.4|38354.4|73
1686693600000|2023-06-13 22:00:00|38374|38354|38370|38350|38377.5|38357.5|38370|38350|44
1686693900000|2023-06-13 22:05:00|38370.6|38350.6|38363.1|38343.1|38370.6|38350.6|38362.5|38342.5|14
1686694200000|2023-06-13 22:10:00|38360.6|38340.6|38361.6|38341.6|38363.1|38343.1|38358.6|38338.6|5
1686694500000|2023-06-13 22:15:00|38362.1|38342.1|38366.1|38346.1|38370.6|38350.6|38362.1|38342.1|34
1686694800000|2023-06-13 22:20:00|38365.6|38345.6|38363.1|38343.1|38366.1|38346.1|38363.1|38343.1|6
1686695100000|2023-06-13 22:25:00|38363.6|38343.6|38360.6|38340.6|38365.6|38345.6|38360.6|38340.6|0
1686695400000|2023-06-13 22:30:00|38362.6|38342.6|38365.6|38345.6|38366.1|38346.1|38362.6|38342.6|15
1686695700000|2023-06-13 22:35:00|38366.1|38346.1|38370.6|38350.6|38373.1|38353.1|38366.1|38346.1|10
1686696000000|2023-06-13 22:40:00|38372.6|38352.6|38370.6|38350.6|38373.1|38353.1|38370.6|38350.6|2
1686696300000|2023-06-13 22:45:00|38368.6|38348.6|38373.6|38353.6|38373.6|38353.6|38368.6|38348.6|4
1686696600000|2023-06-13 22:50:00|38375.6|38355.6|38375.6|38355.6|38375.6|38355.6|38373.6|38353.6|2
1686696900000|2023-06-13 22:55:00|38373.6|38353.6|38370.6|38350.6|38375.6|38355.6|38370.6|38350.6|3
1686697200000|2023-06-13 23:00:00|38368.6|38348.6|38373.6|38353.6|38373.6|38353.6|38365.6|38345.6|15
1686697500000|2023-06-13 23:05:00|38374.2|38354.2|38375.6|38355.6|38376.7|38356.7|38373.1|38353.1|19
1686697800000|2023-06-13 23:10:00|38380.6|38360.6|38385.6|38365.6|38385.6|38365.6|38378.1|38358.1|31
1686698100000|2023-06-13 23:15:00|38380.6|38360.6|38385.6|38365.6|38385.6|38365.6|38380.6|38360.6|7
1686698400000|2023-06-13 23:20:00|38385.1|38365.1|38383.7|38363.7|38385.6|38365.6|38380.6|38360.6|13
1686698700000|2023-06-13 23:25:00|38380.6|38360.6|38373.1|38353.1|38380.6|38360.6|38373.1|38353.1|21
1686699000000|2023-06-13 23:30:00|38369.2|38349.2|38358.7|38338.7|38369.2|38349.2|38358.7|38338.7|29
1686699300000|2023-06-13 23:35:00|38358.1|38338.1|38353.7|38333.7|38358.1|38338.1|38348.7|38328.7|18
1686699600000|2023-06-13 23:40:00|38350.7|38330.7|38353.2|38333.2|38353.2|38333.2|38350.7|38330.7|12
1686699900000|2023-06-13 23:45:00|38353.7|38333.7|38360.7|38340.7|38360.7|38340.7|38353.7|38333.7|6
1686700200000|2023-06-13 23:50:00|38358.2|38338.2|38350.7|38330.7|38358.7|38338.7|38350.7|38330.7|20
1686700500000|2023-06-13 23:55:00|38350.1|38330.1|38348.2|38328.2|38350.1|38330.1|38343.2|38323.2|29
1686700800000|2023-06-14 00:00:00|38350.7|38330.7|38351.2|38331.2|38380.2|38360.2|38345.7|38325.7|133
1686701100000|2023-06-14 00:05:00|38353.2|38333.2|38353.2|38333.2|38358.2|38338.2|38340.7|38320.7|78
1686701400000|2023-06-14 00:10:00|38351.2|38331.2|38351.7|38331.7|38361.7|38341.7|38345.7|38325.7|45
1686701700000|2023-06-14 00:15:00|38353.7|38333.7|38383.2|38363.2|38383.2|38363.2|38353.7|38333.7|103
1686702000000|2023-06-14 00:20:00|38380.7|38360.7|38368.2|38348.2|38385.7|38365.7|38357.7|38337.7|61
1686702300000|2023-06-14 00:25:00|38370.7|38350.7|38368.7|38348.7|38373.2|38353.2|38362.7|38342.7|39
1686702600000|2023-06-14 00:30:00|38368.2|38348.2|38360.2|38340.2|38370.7|38350.7|38359.7|38339.7|36
1686702900000|2023-06-14 00:35:00|38360.7|38340.7|38368.2|38348.2|38368.2|38348.2|38355.7|38335.7|19
1686703200000|2023-06-14 00:40:00|38368.7|38348.7|38370.7|38350.7|38375.7|38355.7|38366.2|38346.2|35
1686703500000|2023-06-14 00:45:00|38368.7|38348.7|38355.7|38335.7|38368.7|38348.7|38355.7|38335.7|37
1686703800000|2023-06-14 00:50:00|38355.2|38335.2|38330.7|38310.7|38355.2|38335.2|38330.7|38310.7|73
1686704100000|2023-06-14 00:55:00|38328.2|38308.2|38315.7|38295.7|38331.3|38311.3|38315.7|38295.7|69
1686704400000|2023-06-14 01:00:00|38318.2|38298.2|38328.8|38308.8|38343.2|38323.2|38310.7|38290.7|238
1686704700000|2023-06-14 01:05:00|38330.7|38310.7|38321.3|38301.3|38338.8|38318.8|38300.2|38280.2|199
1686705000000|2023-06-14 01:10:00|38321.8|38301.8|38304.7|38284.7|38343.8|38323.8|38296.3|38276.3|170
1686705300000|2023-06-14 01:15:00|38305.2|38285.2|38323.3|38303.3|38355.8|38335.8|38299.3|38279.3|169
1686705600000|2023-06-14 01:20:00|38321.3|38301.3|38340.8|38320.8|38358.8|38338.8|38321.3|38301.3|113
1686705900000|2023-06-14 01:25:00|38345.8|38325.8|38363.8|38343.8|38393.8|38373.8|38345.8|38325.8|136
1686706200000|2023-06-14 01:30:00|38365.8|38345.8|38360.8|38340.8|38380.8|38360.8|38335.8|38315.8|120
1686706500000|2023-06-14 01:35:00|38361.3|38341.3|38404.3|38384.3|38414.3|38394.3|38360.8|38340.8|261
1686706800000|2023-06-14 01:40:00|38406.8|38386.8|38346.3|38326.3|38406.8|38386.8|38346.3|38326.3|198
1686707100000|2023-06-14 01:45:00|38346.8|38326.8|38426.8|38406.8|38426.8|38406.8|38344.3|38324.3|235
1686707400000|2023-06-14 01:50:00|38427.3|38407.3|38431.3|38411.3|38436.8|38416.8|38406.8|38386.8|282
1686707700000|2023-06-14 01:55:00|38436.3|38416.3|38457.4|38437.4|38457.4|38437.4|38431.8|38411.8|274
1686708000000|2023-06-14 02:00:00|38459.3|38439.3|38433.3|38413.3|38461.3|38441.3|38426.8|38406.8|270
1686708300000|2023-06-14 02:05:00|38431.3|38411.3|38402.4|38382.4|38438.8|38418.8|38399.3|38379.3|109
1686708600000|2023-06-14 02:10:00|38404.3|38384.3|38409.3|38389.3|38409.3|38389.3|38386.3|38366.3|65
1686708900000|2023-06-14 02:15:00|38411.8|38391.8|38406.3|38386.3|38411.8|38391.8|38386.9|38366.9|140
1686709200000|2023-06-14 02:20:00|38403.8|38383.8|38417.8|38397.8|38423.3|38403.3|38403.8|38383.8|96
1686709500000|2023-06-14 02:25:00|38417.3|38397.3|38418.3|38398.3|38418.8|38398.8|38400.8|38380.8|48
1686709800000|2023-06-14 02:30:00|38417.8|38397.8|38433.3|38413.3|38460.8|38440.8|38415.8|38395.8|175
1686710100000|2023-06-14 02:35:00|38433.9|38413.9|38415.8|38395.8|38435.8|38415.8|38400.8|38380.8|189
1686710400000|2023-06-14 02:40:00|38415.3|38395.3|38390.8|38370.8|38423.3|38403.3|38388.3|38368.3|53
1686710700000|2023-06-14 02:45:00|38388.9|38368.9|38380.3|38360.3|38396.4|38376.4|38370.3|38350.3|101
1686711000000|2023-06-14 02:50:00|38376.4|38356.4|38388.4|38368.4|38395.9|38375.9|38375.8|38355.8|57
1686711300000|2023-06-14 02:55:00|38388.9|38368.9|38421.4|38401.4|38421.4|38401.4|38388.9|38368.9|53
1686711600000|2023-06-14 03:00:00|38420.9|38400.9|38420.9|38400.9|38438.9|38418.9|38414.4|38394.4|114
1686711900000|2023-06-14 03:05:00|38418.9|38398.9|38398.9|38378.9|38430.9|38410.9|38387.9|38367.9|138
1686712200000|2023-06-14 03:10:00|38398.4|38378.4|38416.4|38396.4|38428.4|38408.4|38388.9|38368.9|97
1686712500000|2023-06-14 03:15:00|38416.9|38396.9|38408.9|38388.9|38431.4|38411.4|38408.9|38388.9|83
1686712800000|2023-06-14 03:20:00|38409.4|38389.4|38391.4|38371.4|38414.4|38394.4|38390.9|38370.9|39
1686713100000|2023-06-14 03:25:00|38391.9|38371.9|38398.9|38378.9|38408.9|38388.9|38388.4|38368.4|82
1686713400000|2023-06-14 03:30:00|38398.4|38378.4|38393.9|38373.9|38398.4|38378.4|38384.4|38364.4|31
1686713700000|2023-06-14 03:35:00|38393.4|38373.4|38381.9|38361.9|38393.4|38373.4|38375.9|38355.9|30
1686714000000|2023-06-14 03:40:00|38383.9|38363.9|38378.9|38358.9|38384.4|38364.4|38372.5|38352.5|29
1686714300000|2023-06-14 03:45:00|38378.4|38358.4|38389.4|38369.4|38389.4|38369.4|38375.9|38355.9|7
1686714600000|2023-06-14 03:50:00|38390|38370|38388.9|38368.9|38398.4|38378.4|38388.9|38368.9|27
1686714900000|2023-06-14 03:55:00|38388.4|38368.4|38396.4|38376.4|38396.4|38376.4|38388.4|38368.4|12
1686715200000|2023-06-14 04:00:00|38393.9|38373.9|38373.9|38353.9|38397.9|38377.9|38373.9|38353.9|30
1686715500000|2023-06-14 04:05:00|38374.5|38354.5|38363.4|38343.4|38378.9|38358.9|38355.9|38335.9|49
1686715800000|2023-06-14 04:10:00|38363.9|38343.9|38344|38324|38366.4|38346.4|38343.4|38323.4|30
1686716100000|2023-06-14 04:15:00|38343.4|38323.4|38371.5|38351.5|38371.5|38351.5|38341.5|38321.5|34
1686716400000|2023-06-14 04:20:00|38372|38352|38365.9|38345.9|38375.9|38355.9|38365.9|38345.9|26
1686716700000|2023-06-14 04:25:00|38365.4|38345.4|38373.5|38353.5|38373.5|38353.5|38363.4|38343.4|11
1686717000000|2023-06-14 04:30:00|38374|38354|38406|38386|38406|38386|38374|38354|117
1686717300000|2023-06-14 04:35:00|38408.5|38388.5|38412.9|38392.9|38413.5|38393.5|38406|38386|15
1686717600000|2023-06-14 04:40:00|38412.4|38392.4|38413.5|38393.5|38413.5|38393.5|38408.5|38388.5|10
1686717900000|2023-06-14 04:45:00|38414|38394|38406|38386|38422|38402|38406|38386|73
1686718200000|2023-06-14 04:50:00|38406.5|38386.5|38416|38396|38416|38396|38403.5|38383.5|21
1686718500000|2023-06-14 04:55:00|38418.5|38398.5|38421|38401|38421|38401|38416|38396|16
1686718800000|2023-06-14 05:00:00|38420.5|38400.5|38390.5|38370.5|38420.5|38400.5|38388.5|38368.5|32
1686719100000|2023-06-14 05:05:00|38388.5|38368.5|38373.5|38353.5|38391|38371|38373.5|38353.5|23
1686719400000|2023-06-14 05:10:00|38373|38353|38384.5|38364.5|38393|38373|38367.5|38347.5|66
1686719700000|2023-06-14 05:15:00|38387|38367|38379.5|38359.5|38387|38367|38366.5|38346.5|51
1686720000000|2023-06-14 05:20:00|38381.5|38361.5|38366.5|38346.5|38392|38372|38366|38346|38
1686720300000|2023-06-14 05:25:00|38364.5|38344.5|38314|38294|38367|38347|38304|38284|112
1686720600000|2023-06-14 05:30:00|38312|38292|38276.5|38256.5|38314|38294|38259|38239|397
1686720900000|2023-06-14 05:35:00|38274.5|38254.5|38291.5|38271.5|38297.6|38277.6|38249|38229|145
1686721200000|2023-06-14 05:40:00|38289.6|38269.6|38315.1|38295.1|38324.6|38304.6|38284.6|38264.6|156
1686721500000|2023-06-14 05:45:00|38312.1|38292.1|38296|38276|38322.1|38302.1|38289.6|38269.6|82
1686721800000|2023-06-14 05:50:00|38294|38274|38253.5|38233.5|38299.6|38279.6|38251.6|38231.6|109
1686722100000|2023-06-14 05:55:00|38251.6|38231.6|38209.6|38189.6|38251.6|38231.6|38197.1|38177.1|558
1686722400000|2023-06-14 06:00:00|38209.1|38189.1|38221.1|38201.1|38234.1|38214.1|38197.1|38177.1|167
1686722700000|2023-06-14 06:05:00|38219.1|38199.1|38235.1|38215.1|38254.1|38234.1|38206.6|38186.6|124
1686723000000|2023-06-14 06:10:00|38234.6|38214.6|38236.6|38216.6|38257.1|38237.1|38222.6|38202.6|127
1686723300000|2023-06-14 06:15:00|38236.1|38216.1|38234.6|38214.6|38239.1|38219.1|38208.6|38188.6|150
1686723600000|2023-06-14 06:20:00|38237.1|38217.1|38219.6|38199.6|38247.1|38227.1|38214.1|38194.1|144
1686723900000|2023-06-14 06:25:00|38217.1|38197.1|38222.1|38202.1|38226.6|38206.6|38192.1|38172.1|110
1686724200000|2023-06-14 06:30:00|38222.6|38202.6|38222.1|38202.1|38239.6|38219.6|38219.6|38199.6|95
1686724500000|2023-06-14 06:35:00|38221.6|38201.6|38196.1|38176.1|38224.6|38204.6|38196.1|38176.1|163
1686724800000|2023-06-14 06:40:00|38196.6|38176.6|38197.1|38177.1|38206.6|38186.6|38187.1|38167.1|172
1686725100000|2023-06-14 06:45:00|38197.6|38177.6|38216.6|38196.6|38222.1|38202.1|38197.6|38177.6|107
1686725400000|2023-06-14 06:50:00|38214.1|38194.1|38241.1|38221.1|38247.6|38227.6|38199.1|38179.1|378
1686725700000|2023-06-14 06:55:00|38239.1|38219.1|38225.1|38205.1|38251.1|38231.1|38210.1|38190.1|317
1686726000000|2023-06-14 07:00:00|38225.6|38205.6|38188.6|38168.6|38230.1|38210.1|38181.6|38161.6|441
1686726300000|2023-06-14 07:05:00|38186.1|38166.1|38118.1|38098.1|38189.1|38169.1|38109.5|38089.5|533
1686726600000|2023-06-14 07:10:00|38117.5|38097.5|38137.6|38117.6|38146.1|38126.1|38080.6|38060.6|407
1686726900000|2023-06-14 07:15:00|38140.1|38120.1|38155.6|38135.6|38163.1|38143.1|38127.6|38107.6|178
1686727200000|2023-06-14 07:20:00|38156.1|38136.1|38172.6|38152.6|38178.6|38158.6|38156.1|38136.1|333
1686727500000|2023-06-14 07:25:00|38175.1|38155.1|38203.1|38183.1|38203.1|38183.1|38164.6|38144.6|274
1686727800000|2023-06-14 07:30:00|38202.6|38182.6|38165.1|38145.1|38202.6|38182.6|38157.6|38137.6|358
1686728100000|2023-06-14 07:35:00|38167.1|38147.1|38222.6|38202.6|38232.6|38212.6|38167.1|38147.1|365
1686728400000|2023-06-14 07:40:00|38223.1|38203.1|38213.6|38193.6|38225.1|38205.1|38183.1|38163.1|134
1686728700000|2023-06-14 07:45:00|38216.1|38196.1|38265.1|38245.1|38267.6|38247.6|38216.1|38196.1|244
1686729000000|2023-06-14 07:50:00|38262.6|38242.6|38210.6|38190.6|38268.1|38248.1|38190.1|38170.1|229
1686729300000|2023-06-14 07:55:00|38212.6|38192.6|38250.6|38230.6|38255.1|38235.1|38203.1|38183.1|133
1686729600000|2023-06-14 08:00:00|38250.1|38230.1|38280.1|38260.1|38280.1|38260.1|38220.6|38200.6|240
1686729900000|2023-06-14 08:05:00|38279.6|38259.6|38301.1|38281.1|38302.6|38282.6|38270.6|38250.6|162
1686730200000|2023-06-14 08:10:00|38300.6|38280.6|38286.6|38266.6|38335.1|38315.1|38286.6|38266.6|349
1686730500000|2023-06-14 08:15:00|38284.6|38264.6|38234.6|38214.6|38287.1|38267.1|38234.6|38214.6|108
1686730800000|2023-06-14 08:20:00|38234.1|38214.1|38247.1|38227.1|38262.6|38242.6|38219.6|38199.6|230
1686731100000|2023-06-14 08:25:00|38252.1|38232.1|38274.6|38254.6|38276.6|38256.6|38242.1|38222.1|313
1686731400000|2023-06-14 08:30:00|38274.1|38254.1|38230.1|38210.1|38274.1|38254.1|38215.1|38195.1|148
1686731700000|2023-06-14 08:35:00|38227.6|38207.6|38232.7|38212.7|38237.1|38217.1|38222.7|38202.7|119
1686732000000|2023-06-14 08:40:00|38233.2|38213.2|38232.7|38212.7|38254.7|38234.7|38215.2|38195.2|213
1686732300000|2023-06-14 08:45:00|38232.2|38212.2|38277.7|38257.7|38279.2|38259.2|38224.7|38204.7|133
1686732600000|2023-06-14 08:50:00|38279.7|38259.7|38257.2|38237.2|38279.7|38259.7|38251.7|38231.7|60
1686732900000|2023-06-14 08:55:00|38256.7|38236.7|38220.2|38200.2|38268.2|38248.2|38218.2|38198.2|118
1686733200000|2023-06-14 09:00:00|38218.2|38198.2|38245.2|38225.2|38252.2|38232.2|38218.2|38198.2|96
1686733500000|2023-06-14 09:05:00|38244.7|38224.7|38244.7|38224.7|38247.2|38227.2|38227.7|38207.7|67
1686733800000|2023-06-14 09:10:00|38245.2|38225.2|38275.2|38255.2|38275.2|38255.2|38242.2|38222.2|81
1686734100000|2023-06-14 09:15:00|38275.7|38255.7|38267.7|38247.7|38280.7|38260.7|38257.2|38237.2|79
1686734400000|2023-06-14 09:20:00|38267.2|38247.2|38282.7|38262.7|38290.2|38270.2|38257.7|38237.7|67
1686734700000|2023-06-14 09:25:00|38283.2|38263.2|38304.7|38284.7|38306.7|38286.7|38275.2|38255.2|142
1686735000000|2023-06-14 09:30:00|38304.2|38284.2|38322.7|38302.7|38327.7|38307.7|38292.2|38272.2|106
1686735300000|2023-06-14 09:35:00|38322.2|38302.2|38334.7|38314.7|38337.2|38317.2|38312.2|38292.2|87
1686735600000|2023-06-14 09:40:00|38332.7|38312.7|38342.7|38322.7|38347.7|38327.7|38320.7|38300.7|169
1686735900000|2023-06-14 09:45:00|38343.2|38323.2|38431.3|38411.3|38448.2|38428.2|38343.2|38323.2|483
1686736200000|2023-06-14 09:50:00|38430.7|38410.7|38395.3|38375.3|38448.8|38428.8|38389.8|38369.8|234
1686736500000|2023-06-14 09:55:00|38394.8|38374.8|38449.8|38429.8|38462.8|38442.8|38394.3|38374.3|441
1686736800000|2023-06-14 10:00:00|38447.3|38427.3|38460.8|38440.8|38480.8|38460.8|38425.3|38405.3|334
1686737100000|2023-06-14 10:05:00|38458.3|38438.3|38450.3|38430.3|38460.8|38440.8|38435.3|38415.3|102
1686737400000|2023-06-14 10:10:00|38449.8|38429.8|38470.3|38450.3|38470.8|38450.8|38447.3|38427.3|118
1686737700000|2023-06-14 10:15:00|38470.8|38450.8|38483.3|38463.3|38486.3|38466.3|38450.3|38430.3|157
1686738000000|2023-06-14 10:20:00|38485.3|38465.3|38494.3|38474.3|38511.3|38491.3|38480.8|38460.8|240
1686738300000|2023-06-14 10:25:00|38489.3|38469.3|38514.3|38494.3|38526.3|38506.3|38486.8|38466.8|115
1686738600000|2023-06-14 10:30:00|38513.8|38493.8|38506.8|38486.8|38534.8|38514.8|38504.3|38484.3|158
1686738900000|2023-06-14 10:35:00|38509.3|38489.3|38483.3|38463.3|38511.3|38491.3|38471.3|38451.3|163
1686739200000|2023-06-14 10:40:00|38481.3|38461.3|38498.8|38478.8|38511.8|38491.8|38476.8|38456.8|105
1686739500000|2023-06-14 10:45:00|38496.3|38476.3|38510.9|38490.9|38513.4|38493.4|38493.3|38473.3|188
1686739800000|2023-06-14 10:50:00|38512.9|38492.9|38536.4|38516.4|38538.9|38518.9|38507.4|38487.4|311
1686740100000|2023-06-14 10:55:00|38535.9|38515.9|38542.4|38522.4|38546.4|38526.4|38518.4|38498.4|149
1686740400000|2023-06-14 11:00:00|38544.4|38524.4|38496.4|38476.4|38546.4|38526.4|38496.4|38476.4|205
1686740700000|2023-06-14 11:05:00|38493.9|38473.9|38515.9|38495.9|38535.9|38515.9|38490.9|38470.9|144
1686741000000|2023-06-14 11:10:00|38516.4|38496.4|38526.4|38506.4|38540.9|38520.9|38515.9|38495.9|101
1686741300000|2023-06-14 11:15:00|38525.9|38505.9|38486.4|38466.4|38526.4|38506.4|38483.9|38463.9|141
1686741600000|2023-06-14 11:20:00|38488.9|38468.9|38518.9|38498.9|38528.4|38508.4|38486.4|38466.4|330
1686741900000|2023-06-14 11:25:00|38518.4|38498.4|38508.9|38488.9|38533.4|38513.4|38506.4|38486.4|171
1686742200000|2023-06-14 11:30:00|38513.4|38493.4|38503.9|38483.9|38524.4|38504.4|38468.9|38448.9|380
1686742500000|2023-06-14 11:35:00|38506.4|38486.4|38471.4|38451.4|38506.4|38486.4|38460.9|38440.9|289
1686742800000|2023-06-14 11:40:00|38471.9|38451.9|38423.9|38403.9|38484.4|38464.4|38410.9|38390.9|402
1686743100000|2023-06-14 11:45:00|38424.4|38404.4|38392.9|38372.9|38434.9|38414.9|38382.9|38362.9|423
1686743400000|2023-06-14 11:50:00|38395.4|38375.4|38362.4|38342.4|38400.4|38380.4|38336.9|38316.9|565
1686743700000|2023-06-14 11:55:00|38364.4|38344.4|38352.9|38332.9|38387.9|38367.9|38350.4|38330.4|259
1686744000000|2023-06-14 12:00:00|38350.4|38330.4|38425.9|38405.9|38428.4|38408.4|38350.4|38330.4|352
1686744300000|2023-06-14 12:05:00|38428.4|38408.4|38480.9|38460.9|38493.4|38473.4|38428.4|38408.4|704
1686744600000|2023-06-14 12:10:00|38481.4|38461.4|38504|38484|38536.5|38516.5|38481.4|38461.4|783
1686744900000|2023-06-14 12:15:00|38506.5|38486.5|38533.5|38513.5|38538.5|38518.5|38501.5|38481.5|387
1686745200000|2023-06-14 12:20:00|38528.5|38508.5|38536.5|38516.5|38551.5|38531.5|38528.5|38508.5|397
1686745500000|2023-06-14 12:25:00|38539.5|38519.5|38518.5|38498.5|38553.5|38533.5|38518.5|38498.5|377
1686745800000|2023-06-14 12:30:00|38510.5|38490.5|38526.5|38506.5|38561|38541|38474|38454|533
1686746100000|2023-06-14 12:35:00|38529|38509|38486.5|38466.5|38529|38509|38486.5|38466.5|313
1686746400000|2023-06-14 12:40:00|38488.5|38468.5|38536.5|38516.5|38538.5|38518.5|38471.5|38451.5|243
1686746700000|2023-06-14 12:45:00|38538.5|38518.5|38519.5|38499.5|38558|38538|38508.5|38488.5|482
1686747000000|2023-06-14 12:50:00|38522|38502|38546|38526|38555.5|38535.5|38518.5|38498.5|302
1686747300000|2023-06-14 12:55:00|38545.5|38525.5|38562|38542|38575.5|38555.5|38543|38523|574
1686747600000|2023-06-14 13:00:00|38559.5|38539.5|38583|38563|38622|38602|38538.5|38518.5|2141
1686747900000|2023-06-14 13:05:00|38583.5|38563.5|38569.5|38549.5|38611.5|38591.5|38569.5|38549.5|1004
1686748200000|2023-06-14 13:10:00|38570.5|38550.5|38575.5|38555.5|38612|38592|38562.5|38542.5|925
1686748500000|2023-06-14 13:15:00|38573.5|38553.5|38483|38463|38573.5|38553.5|38483|38463|750
1686748800000|2023-06-14 13:20:00|38483.5|38463.5|38503.5|38483.5|38510.5|38490.5|38472.5|38452.5|397
1686749100000|2023-06-14 13:25:00|38505.5|38485.5|38531.5|38511.5|38534.5|38514.5|38495|38475|292
1686749400000|2023-06-14 13:30:00|38532|38512|38542.5|38522.5|38567.5|38547.5|38492|38472|918
1686749700000|2023-06-14 13:35:00|38543|38523|38596|38576|38602|38582|38525|38505|548
1686750000000|2023-06-14 13:40:00|38596.5|38576.5|38567.5|38547.5|38603|38583|38562.5|38542.5|563
1686750300000|2023-06-14 13:45:00|38565.5|38545.5|38617.5|38597.5|38617.5|38597.5|38562|38542|531
1686750600000|2023-06-14 13:50:00|38617|38597|38612.5|38592.5|38640.5|38620.5|38610.5|38590.5|745
1686750900000|2023-06-14 13:55:00|38610.5|38590.5|38560|38540|38610.5|38590.5|38557.5|38537.5|405
1686751200000|2023-06-14 14:00:00|38562.5|38542.5|38550|38530|38567.5|38547.5|38520.5|38500.5|475
1686751500000|2023-06-14 14:05:00|38552|38532|38612|38592|38614.5|38594.5|38552|38532|429
1686751800000|2023-06-14 14:10:00|38614.5|38594.5|38655.5|38635.5|38660.5|38640.5|38614.5|38594.5|591
1686752100000|2023-06-14 14:15:00|38656|38636|38681.5|38661.5|38713.5|38693.5|38642.5|38622.5|1342
1686752400000|2023-06-14 14:20:00|38683.5|38663.5|38688.5|38668.5|38689|38669|38652.5|38632.5|577
1686752700000|2023-06-14 14:25:00|38684|38664|38657|38637|38686.5|38666.5|38639.5|38619.5|482
1686753000000|2023-06-14 14:30:00|38659.5|38639.5|38626.1|38606.1|38659.5|38639.5|38618.5|38598.5|605
1686753300000|2023-06-14 14:35:00|38628.6|38608.6|38677|38657|38677|38657|38606.5|38586.5|496
1686753600000|2023-06-14 14:40:00|38677.5|38657.5|38677.6|38657.6|38709.6|38689.6|38662.5|38642.5|610
1686753900000|2023-06-14 14:45:00|38680.1|38660.1|38675.6|38655.6|38687.6|38667.6|38652.6|38632.6|386
1686754200000|2023-06-14 14:50:00|38677.6|38657.6|38677.6|38657.6|38694.6|38674.6|38663.1|38643.1|346
1686754500000|2023-06-14 14:55:00|38672.6|38652.6|38737.1|38717.1|38744.6|38724.6|38670.6|38650.6|476
1686754800000|2023-06-14 15:00:00|38736.6|38716.6|38661.6|38641.6|38757.6|38737.6|38657.1|38637.1|1115
1686755100000|2023-06-14 15:05:00|38659.1|38639.1|38668.6|38648.6|38678.6|38658.6|38646.1|38626.1|500
1686755400000|2023-06-14 15:10:00|38671.6|38651.6|38696.6|38676.6|38699.6|38679.6|38666.6|38646.6|328
1686755700000|2023-06-14 15:15:00|38701.6|38681.6|38678.1|38658.1|38706.6|38686.6|38675.6|38655.6|509
1686756000000|2023-06-14 15:20:00|38675.6|38655.6|38690.6|38670.6|38707.6|38687.6|38665.6|38645.6|382
1686756300000|2023-06-14 15:25:00|38688.6|38668.6|38653.6|38633.6|38688.6|38668.6|38633.6|38613.6|471
1686756600000|2023-06-14 15:30:00|38654.1|38634.1|38685.1|38665.1|38685.1|38665.1|38653.1|38633.1|769
1686756900000|2023-06-14 15:35:00|38687.6|38667.6|38673.1|38653.1|38726.6|38706.6|38660.1|38640.1|495
1686757200000|2023-06-14 15:40:00|38672.6|38652.6|38710.6|38690.6|38723.6|38703.6|38665.6|38645.6|374
1686757500000|2023-06-14 15:45:00|38709.1|38689.1|38691.6|38671.6|38726.6|38706.6|38691.6|38671.6|359
1686757800000|2023-06-14 15:50:00|38693.6|38673.6|38720.6|38700.6|38721.1|38701.1|38684.6|38664.6|272
1686758100000|2023-06-14 15:55:00|38721.1|38701.1|38706.6|38686.6|38721.6|38701.6|38696.6|38676.6|276
1686758400000|2023-06-14 16:00:00|38709.1|38689.1|38696.6|38676.6|38719.1|38699.1|38686.6|38666.6|272
1686758700000|2023-06-14 16:05:00|38699.1|38679.1|38707.6|38687.6|38726.6|38706.6|38696.1|38676.1|641
1686759000000|2023-06-14 16:10:00|38712.6|38692.6|38744.6|38724.6|38747.6|38727.6|38712.6|38692.6|465
1686759300000|2023-06-14 16:15:00|38742.6|38722.6|38757.6|38737.6|38757.6|38737.6|38739.6|38719.6|495
1686759600000|2023-06-14 16:20:00|38756.6|38736.6|38766.6|38746.6|38771.6|38751.6|38747.6|38727.6|387
1686759900000|2023-06-14 16:25:00|38767.1|38747.1|38766.6|38746.6|38769.6|38749.6|38755.1|38735.1|405
1686760200000|2023-06-14 16:30:00|38761.6|38741.6|38786.6|38766.6|38791.6|38771.6|38761.6|38741.6|656
1686760500000|2023-06-14 16:35:00|38791.6|38771.6|38778.6|38758.6|38793.6|38773.6|38766.1|38746.1|900
1686760800000|2023-06-14 16:40:00|38781.6|38761.6|38786.1|38766.1|38793.1|38773.1|38781.6|38761.6|424
1686761100000|2023-06-14 16:45:00|38785.6|38765.6|38783.6|38763.6|38793.6|38773.6|38783.1|38763.1|299
1686761400000|2023-06-14 16:50:00|38783.1|38763.1|38755.6|38735.6|38783.1|38763.1|38755.6|38735.6|610
1686761700000|2023-06-14 16:55:00|38753.6|38733.6|38753.7|38733.7|38783.7|38763.7|38737.7|38717.7|1665
1686762000000|2023-06-14 17:00:00|38751.7|38731.7|38773.7|38753.7|38773.7|38753.7|38748.2|38728.2|653
1686762300000|2023-06-14 17:05:00|38771.7|38751.7|38774.7|38754.7|38779.2|38759.2|38766.2|38746.2|115
1686762600000|2023-06-14 17:10:00|38776.7|38756.7|38767.2|38747.2|38779.2|38759.2|38765.2|38745.2|107
1686762900000|2023-06-14 17:15:00|38765.2|38745.2|38764.2|38744.2|38766.7|38746.7|38754.7|38734.7|59
1686763200000|2023-06-14 17:20:00|38761.7|38741.7|38756.7|38736.7|38764.7|38744.7|38756.7|38736.7|69
1686763500000|2023-06-14 17:25:00|38756.2|38736.2|38743.7|38723.7|38756.2|38736.2|38736.2|38716.2|109
1686763800000|2023-06-14 17:30:00|38738.7|38718.7|38755.7|38735.7|38760.7|38740.7|38736.2|38716.2|254
1686764100000|2023-06-14 17:35:00|38755.2|38735.2|38750.7|38730.7|38756.7|38736.7|38746.7|38726.7|68
1686764400000|2023-06-14 17:40:00|38748.7|38728.7|38742.7|38722.7|38750.7|38730.7|38735.7|38715.7|75
1686764700000|2023-06-14 17:45:00|38743.2|38723.2|38742.7|38722.7|38748.2|38728.2|38736.2|38716.2|92
1686765000000|2023-06-14 17:50:00|38738.2|38718.2|38754.7|38734.7|38759.2|38739.2|38736.2|38716.2|395
1686765300000|2023-06-14 17:55:00|38754.2|38734.2|38761.8|38741.8|38767.2|38747.2|38747.2|38727.2|117
1686765600000|2023-06-14 18:00:00|38741.5|38721.5|38589.3|38569.3|38741.5|38721.5|38582.2|38562.2|989
1686765900000|2023-06-14 18:05:00|38586.8|38566.8|38559.8|38539.8|38609.8|38589.8|38487.3|38467.3|741
1686766200000|2023-06-14 18:10:00|38555.2|38535.2|38572.3|38552.3|38610.2|38590.2|38517.3|38497.3|323
1686766500000|2023-06-14 18:15:00|38571.8|38551.8|38542.3|38522.3|38604.8|38584.8|38522.3|38502.3|169
1686766800000|2023-06-14 18:20:00|38544.8|38524.8|38509.8|38489.8|38564.8|38544.8|38495.3|38475.3|218
1686767100000|2023-06-14 18:25:00|38511.8|38491.8|38504.3|38484.3|38511.8|38491.8|38450.3|38430.3|433
1686767400000|2023-06-14 18:30:00|38502.3|38482.3|38484.8|38464.8|38542.3|38522.3|38447.3|38427.3|207
1686767700000|2023-06-14 18:35:00|38482.3|38462.3|38550.3|38530.3|38599.3|38579.3|38465.3|38445.3|449
1686768000000|2023-06-14 18:40:00|38552.3|38532.3|38612.3|38592.3|38619.3|38599.3|38552.3|38532.3|242
1686768300000|2023-06-14 18:45:00|38614.8|38594.8|38689.3|38669.3|38689.3|38669.3|38567.8|38547.8|276
1686768600000|2023-06-14 18:50:00|38689.8|38669.8|38661.3|38641.3|38704.8|38684.8|38620.8|38600.8|171
1686768900000|2023-06-14 18:55:00|38660.8|38640.8|38619.3|38599.3|38661.3|38641.3|38601.3|38581.3|138
1686769200000|2023-06-14 19:00:00|38621.8|38601.8|38630.3|38610.3|38641.3|38621.3|38609.3|38589.3|67
1686769500000|2023-06-14 19:05:00|38628.3|38608.3|38683.3|38663.3|38686.3|38666.3|38618.8|38598.8|100
1686769800000|2023-06-14 19:10:00|38683.8|38663.8|38661.8|38641.8|38698.3|38678.3|38661.3|38641.3|67
1686770100000|2023-06-14 19:15:00|38664.3|38644.3|38647.9|38627.9|38664.8|38644.8|38611.3|38591.3|210
1686770400000|2023-06-14 19:20:00|38643.8|38623.8|38651.3|38631.3|38678.3|38658.3|38638.3|38618.3|64
1686770700000|2023-06-14 19:25:00|38651.8|38631.8|38621.3|38601.3|38681.3|38661.3|38621.3|38601.3|47
1686771000000|2023-06-14 19:30:00|38620.9|38600.9|38631.3|38611.3|38636.3|38616.3|38591.3|38571.3|47
1686771300000|2023-06-14 19:35:00|38629.3|38609.3|38625.9|38605.9|38640.3|38620.3|38618.4|38598.4|20
1686771600000|2023-06-14 19:40:00|38626.4|38606.4|38609.3|38589.3|38626.4|38606.4|38598.9|38578.9|58
1686771900000|2023-06-14 19:45:00|38611.4|38591.4|38603.4|38583.4|38618.9|38598.9|38600.9|38580.9|60
1686772200000|2023-06-14 19:50:00|38600.9|38580.9|38591.9|38571.9|38601.4|38581.4|38579.4|38559.4|136
1686772500000|2023-06-14 19:55:00|38593.9|38573.9|38605.9|38585.9|38608.4|38588.4|38588.4|38568.4|66
1686772800000|2023-06-14 20:00:00|38603.9|38583.9|38619.9|38599.9|38621.9|38601.9|38603.9|38583.9|78
1686773100000|2023-06-14 20:05:00|38621.4|38601.4|38648.9|38628.9|38648.9|38628.9|38620.9|38600.9|88
1686773400000|2023-06-14 20:10:00|38649.4|38629.4|38648.9|38628.9|38651.4|38631.4|38643.9|38623.9|14
1686773700000|2023-06-14 20:15:00|38648.4|38628.4|38643.9|38623.9|38648.9|38628.9|38643.4|38623.4|10
1686774000000|2023-06-14 20:20:00|38646.4|38626.4|38653.9|38633.9|38656.4|38636.4|38646.4|38626.4|27
1686774300000|2023-06-14 20:25:00|38649.4|38629.4|38651.9|38631.9|38651.9|38631.9|38648.9|38628.9|13
1686774600000|2023-06-14 20:30:00|38651.4|38631.4|38653.9|38633.9|38653.9|38633.9|38648.9|38628.9|27
1686774900000|2023-06-14 20:35:00|38651.9|38631.9|38643.9|38623.9|38651.9|38631.9|38641.4|38621.4|8
1686775200000|2023-06-14 20:40:00|38643.4|38623.4|38641.4|38621.4|38643.9|38623.9|38638.9|38618.9|6
1686775500000|2023-06-14 20:45:00|38641.9|38621.9|38659.4|38639.4|38659.9|38639.9|38641.4|38621.4|85
1686775800000|2023-06-14 20:50:00|38657.4|38637.4|38651.9|38631.9|38662.4|38642.4|38651.9|38631.9|51
1686776100000|2023-06-14 20:55:00|38652.4|38632.4|38664.4|38644.4|38664.4|38644.4|38649.4|38629.4|49
1686780000000|2023-06-14 22:00:00|38662.5|38642.5|38642.5|38622.5|38664|38644|38640.4|38620.4|47
1686780300000|2023-06-14 22:05:00|38645.4|38625.4|38649.5|38629.5|38652.5|38632.5|38645.4|38625.4|18
1686780600000|2023-06-14 22:10:00|38654|38634|38652|38632|38654|38634|38647.5|38627.5|9
1686780900000|2023-06-14 22:15:00|38647.5|38627.5|38644.5|38624.5|38652|38632|38644.5|38624.5|7
1686781200000|2023-06-14 22:20:00|38645|38625|38642|38622|38645|38625|38637|38617|5
1686781500000|2023-06-14 22:25:00|38644|38624|38639.5|38619.5|38646.5|38626.5|38639.5|38619.5|14
1686781800000|2023-06-14 22:30:00|38637|38617|38642|38622|38642|38622|38637|38617|8
1686782100000|2023-06-14 22:35:00|38639.5|38619.5|38646.5|38626.5|38646.5|38626.5|38639.5|38619.5|0
1686782400000|2023-06-14 22:40:00|38647|38627|38646.5|38626.5|38648.5|38628.5|38644.5|38624.5|4
1686782700000|2023-06-14 22:45:00|38644.5|38624.5|38629|38609|38644.5|38624.5|38629|38609|44
1686783000000|2023-06-14 22:50:00|38627|38607|38630|38610|38630|38610|38627|38607|1
1686783300000|2023-06-14 22:55:00|38625.5|38605.5|38630|38610|38630.5|38610.5|38625|38605|5
1686783600000|2023-06-14 23:00:00|38630.5|38610.5|38632.5|38612.5|38635|38615|38627.5|38607.5|17
1686783900000|2023-06-14 23:05:00|38635|38615|38632|38612|38635|38615|38632|38612|5
1686784200000|2023-06-14 23:10:00|38629.5|38609.5|38624.1|38604.1|38629.5|38609.5|38624.1|38604.1|6
1686784500000|2023-06-14 23:15:00|38621.6|38601.6|38617|38597|38627|38607|38617|38597|6
1686784800000|2023-06-14 23:20:00|38612.5|38592.5|38605.5|38585.5|38612.5|38592.5|38605|38585|27
1686785100000|2023-06-14 23:25:00|38605|38585|38605|38585|38605|38585|38600.5|38580.5|19
1686785400000|2023-06-14 23:30:00|38602.5|38582.5|38610|38590|38610|38590|38602.5|38582.5|10
1686785700000|2023-06-14 23:35:00|38610.5|38590.5|38605.5|38585.5|38612.5|38592.5|38605.5|38585.5|13
1686786000000|2023-06-14 23:40:00|38605|38585|38595.5|38575.5|38605|38585|38595.5|38575.5|21
1686786300000|2023-06-14 23:45:00|38595|38575|38618.5|38598.5|38620.5|38600.5|38595|38575|21
1686786600000|2023-06-14 23:50:00|38620.5|38600.5|38628|38608|38630.5|38610.5|38620.5|38600.5|30
1686786900000|2023-06-14 23:55:00|38626|38606|38615.5|38595.5|38626|38606|38610.5|38590.5|30
1686787200000|2023-06-15 00:00:00|38615.1|38595.1|38628|38608|38639.6|38619.6|38610.1|38590.1|127
1686787500000|2023-06-15 00:05:00|38630.1|38610.1|38630.5|38610.5|38647.6|38627.6|38630.1|38610.1|67
1686787800000|2023-06-15 00:10:00|38626.5|38606.5|38622.1|38602.1|38630.5|38610.5|38612.6|38592.6|47
1686788100000|2023-06-15 00:15:00|38620.1|38600.1|38625.6|38605.6|38640.1|38620.1|38619.6|38599.6|59
1686788400000|2023-06-15 00:20:00|38623.1|38603.1|38594.6|38574.6|38625.1|38605.1|38592.6|38572.6|57
1686788700000|2023-06-15 00:25:00|38595.1|38575.1|38595.1|38575.1|38605.1|38585.1|38588.1|38568.1|63
1686789000000|2023-06-15 00:30:00|38592.6|38572.6|38575.1|38555.1|38595.1|38575.1|38572.6|38552.6|67
1686789300000|2023-06-15 00:35:00|38575.6|38555.6|38574.1|38554.1|38590.1|38570.1|38574.1|38554.1|82
1686789600000|2023-06-15 00:40:00|38570.1|38550.1|38565.1|38545.1|38570.1|38550.1|38557.6|38537.6|65
1686789900000|2023-06-15 00:45:00|38563.1|38543.1|38540.1|38520.1|38565.1|38545.1|38535.1|38515.1|99
1686790200000|2023-06-15 00:50:00|38540.6|38520.6|38523.1|38503.1|38550.1|38530.1|38520.6|38500.6|126
1686790500000|2023-06-15 00:55:00|38525.6|38505.6|38512.1|38492.1|38535.6|38515.6|38502.6|38482.6|168
1686790800000|2023-06-15 01:00:00|38512.6|38492.6|38451.1|38431.1|38515.1|38495.1|38451.1|38431.1|398
1686791100000|2023-06-15 01:05:00|38446.6|38426.6|38408.6|38388.6|38452|38432|38406.6|38386.6|399
1686791400000|2023-06-15 01:10:00|38410.6|38390.6|38333.1|38313.1|38416.1|38396.1|38330.6|38310.6|567
1686791700000|2023-06-15 01:15:00|38335.6|38315.6|38348.6|38328.6|38366.6|38346.6|38330.6|38310.6|268
1686792000000|2023-06-15 01:20:00|38351.1|38331.1|38339.1|38319.1|38376.1|38356.1|38336.1|38316.1|240
1686792300000|2023-06-15 01:25:00|38336.6|38316.6|38305|38285|38344.1|38324.1|38296.1|38276.1|283
1686792600000|2023-06-15 01:30:00|38302.5|38282.5|38295|38275|38320.5|38300.5|38279.6|38259.6|307
1686792900000|2023-06-15 01:35:00|38297.5|38277.5|38302.5|38282.5|38322.1|38302.1|38270|38250|156
1686793200000|2023-06-15 01:40:00|38302.1|38282.1|38288|38268|38315|38295|38282.1|38262.1|115
1686793500000|2023-06-15 01:45:00|38290|38270|38290|38270|38313|38293|38272.5|38252.5|291
1686793800000|2023-06-15 01:50:00|38288|38268|38269.1|38249.1|38329.6|38309.6|38268.6|38248.6|207
1686794100000|2023-06-15 01:55:00|38268.6|38248.6|38268.6|38248.6|38302.1|38282.1|38263.6|38243.6|124
1686794400000|2023-06-15 02:00:00|38269.1|38249.1|38271.6|38251.6|38288.6|38268.6|38225.6|38205.6|240
1686794700000|2023-06-15 02:05:00|38274.1|38254.1|38236.6|38216.6|38281.1|38261.1|38236.6|38216.6|105
1686795000000|2023-06-15 02:10:00|38236.1|38216.1|38215.7|38195.7|38238.1|38218.1|38201.1|38181.1|133
1686795300000|2023-06-15 02:15:00|38213.6|38193.6|38236.1|38216.1|38239.1|38219.1|38201.1|38181.1|73
1686795600000|2023-06-15 02:20:00|38240.7|38220.7|38238.6|38218.6|38251.6|38231.6|38236.1|38216.1|114
1686795900000|2023-06-15 02:25:00|38241.1|38221.1|38230.7|38210.7|38248.6|38228.6|38223.6|38203.6|50
1686796200000|2023-06-15 02:30:00|38230.2|38210.2|38198.6|38178.6|38241.6|38221.6|38195.7|38175.7|131
1686796500000|2023-06-15 02:35:00|38196.1|38176.1|38222.7|38202.7|38231.2|38211.2|38195.2|38175.2|143
1686796800000|2023-06-15 02:40:00|38216.2|38196.2|38201.2|38181.2|38216.2|38196.2|38190.7|38170.7|114
1686797100000|2023-06-15 02:45:00|38200.7|38180.7|38243.7|38223.7|38243.7|38223.7|38200.7|38180.7|95
1686797400000|2023-06-15 02:50:00|38245.7|38225.7|38249.1|38229.1|38251.2|38231.2|38236.2|38216.2|87
1686797700000|2023-06-15 02:55:00|38248.7|38228.7|38223.7|38203.7|38253.2|38233.2|38221.2|38201.2|69
1686798000000|2023-06-15 03:00:00|38223.2|38203.2|38231.2|38211.2|38231.2|38211.2|38216.2|38196.2|87
1686798300000|2023-06-15 03:05:00|38230.7|38210.7|38246.2|38226.2|38269.1|38249.1|38226.2|38206.2|103
1686798600000|2023-06-15 03:10:00|38245.2|38225.2|38251.2|38231.2|38261.2|38241.2|38241.2|38221.2|56
1686798900000|2023-06-15 03:15:00|38248.7|38228.7|38248.7|38228.7|38261.2|38241.2|38243.7|38223.7|67
1686799200000|2023-06-15 03:20:00|38249.2|38229.2|38271.2|38251.2|38271.2|38251.2|38249.2|38229.2|45
1686799500000|2023-06-15 03:25:00|38271.7|38251.7|38270.2|38250.2|38284.2|38264.2|38267.3|38247.3|98
1686799800000|2023-06-15 03:30:00|38269.8|38249.8|38289.8|38269.8|38289.8|38269.8|38267.3|38247.3|57
1686800100000|2023-06-15 03:35:00|38287.7|38267.7|38277.3|38257.3|38290.7|38270.7|38277.3|38257.3|42
1686800400000|2023-06-15 03:40:00|38275.2|38255.2|38280.3|38260.3|38282.8|38262.8|38270.3|38250.3|27
1686800700000|2023-06-15 03:45:00|38278.2|38258.2|38268.7|38248.7|38278.2|38258.2|38263.7|38243.7|268
1686801000000|2023-06-15 03:50:00|38270.7|38250.7|38276.2|38256.2|38279.2|38259.2|38268.7|38248.7|35
1686801300000|2023-06-15 03:55:00|38274.2|38254.2|38266.2|38246.2|38274.2|38254.2|38259.7|38239.7|37
1686801600000|2023-06-15 04:00:00|38265.7|38245.7|38241.2|38221.2|38266.2|38246.2|38238.2|38218.2|38
1686801900000|2023-06-15 04:05:00|38241.7|38221.7|38231.2|38211.2|38246.2|38226.2|38226.2|38206.2|30
1686802200000|2023-06-15 04:10:00|38233.7|38213.7|38213.1|38193.1|38233.7|38213.7|38213.1|38193.1|57
1686802500000|2023-06-15 04:15:00|38215.2|38195.2|38220.6|38200.6|38232.2|38212.2|38204.7|38184.7|71
1686802800000|2023-06-15 04:20:00|38218.1|38198.1|38217.2|38197.2|38226.7|38206.7|38210.2|38190.2|63
1686803100000|2023-06-15 04:25:00|38214.7|38194.7|38214.7|38194.7|38225.2|38205.2|38205.6|38185.6|46
1686803400000|2023-06-15 04:30:00|38215.2|38195.2|38237.2|38217.2|38244.7|38224.7|38215.2|38195.2|127
1686803700000|2023-06-15 04:35:00|38235.2|38215.2|38234.7|38214.7|38247.2|38227.2|38232.2|38212.2|45
1686804000000|2023-06-15 04:40:00|38234.2|38214.2|38222.2|38202.2|38234.7|38214.7|38217.7|38197.7|32
1686804300000|2023-06-15 04:45:00|38220.2|38200.2|38220.2|38200.2|38224.7|38204.7|38212.7|38192.7|29
1686804600000|2023-06-15 04:50:00|38222.2|38202.2|38217.2|38197.2|38222.2|38202.2|38212.7|38192.7|14
1686804900000|2023-06-15 04:55:00|38219.2|38199.2|38243.2|38223.2|38248.2|38228.2|38218.2|38198.2|112
1686805200000|2023-06-15 05:00:00|38242.7|38222.7|38208.6|38188.6|38242.7|38222.7|38208.6|38188.6|113
1686805500000|2023-06-15 05:05:00|38208.2|38188.2|38212.7|38192.7|38217.2|38197.2|38192.7|38172.7|72
1686805800000|2023-06-15 05:10:00|38211.7|38191.7|38205.7|38185.7|38218.2|38198.2|38194.7|38174.7|53
1686806100000|2023-06-15 05:15:00|38205.2|38185.2|38250.7|38230.7|38250.7|38230.7|38205.2|38185.2|109
1686806400000|2023-06-15 05:20:00|38251.1|38231.1|38269.3|38249.3|38281.1|38261.1|38247.7|38227.7|89
1686806700000|2023-06-15 05:25:00|38267.2|38247.2|38333.7|38313.7|38338.2|38318.2|38263.2|38243.2|348
1686807000000|2023-06-15 05:30:00|38338.7|38318.7|38378.7|38358.7|38393.7|38373.7|38338.7|38318.7|481
1686807300000|2023-06-15 05:35:00|38379.1|38359.1|38403.7|38383.7|38423.7|38403.7|38363.2|38343.2|213
1686807600000|2023-06-15 05:40:00|38408.2|38388.2|38423.7|38403.7|38435.7|38415.7|38403.2|38383.2|177
1686807900000|2023-06-15 05:45:00|38423.2|38403.2|38421.2|38401.2|38433.2|38413.2|38403.2|38383.2|229
1686808200000|2023-06-15 05:50:00|38420.7|38400.7|38410.7|38390.7|38443.2|38423.2|38407.7|38387.7|91
1686808500000|2023-06-15 05:55:00|38410.2|38390.2|38410.7|38390.7|38413.2|38393.2|38387.7|38367.7|68
1686808800000|2023-06-15 06:00:00|38408.2|38388.2|38398.2|38378.2|38411.2|38391.2|38373.2|38353.2|182
1686809100000|2023-06-15 06:05:00|38398.7|38378.7|38422.7|38402.7|38425.7|38405.7|38376.2|38356.2|130
1686809400000|2023-06-15 06:10:00|38425.2|38405.2|38454.8|38434.8|38457.7|38437.7|38410.7|38390.7|123
1686809700000|2023-06-15 06:15:00|38450.2|38430.2|38410.2|38390.2|38455.7|38435.7|38405.7|38385.7|108
1686810000000|2023-06-15 06:20:00|38408.2|38388.2|38405.2|38385.2|38420.2|38400.2|38393.2|38373.2|102
1686810300000|2023-06-15 06:25:00|38402.7|38382.7|38410.7|38390.7|38428.7|38408.7|38397.8|38377.8|55
1686810600000|2023-06-15 06:30:00|38411.2|38391.2|38392.8|38372.8|38425.3|38405.3|38392.8|38372.8|91
1686810900000|2023-06-15 06:35:00|38393.2|38373.2|38359.3|38339.3|38395.7|38375.7|38332.3|38312.3|225
1686811200000|2023-06-15 06:40:00|38358.8|38338.8|38342.8|38322.8|38369.8|38349.8|38324.8|38304.8|120
1686811500000|2023-06-15 06:45:00|38340.3|38320.3|38336.8|38316.8|38351.8|38331.8|38324.3|38304.3|95
1686811800000|2023-06-15 06:50:00|38336.4|38316.4|38359.3|38339.3|38364.3|38344.3|38336.4|38316.4|73
1686812100000|2023-06-15 06:55:00|38354.8|38334.8|38379.8|38359.8|38379.8|38359.8|38339.3|38319.3|93
1686812400000|2023-06-15 07:00:00|38380.3|38360.3|38343.9|38323.9|38401.8|38381.8|38320.9|38300.9|290
1686812700000|2023-06-15 07:05:00|38344.3|38324.3|38365.4|38345.4|38372.9|38352.9|38322.5|38302.5|329
1686813000000|2023-06-15 07:10:00|38365|38345|38345.9|38325.9|38365|38345|38300.9|38280.9|348
1686813300000|2023-06-15 07:15:00|38346.8|38326.8|38403.4|38383.4|38403.9|38383.9|38336.8|38316.8|216
1686813600000|2023-06-15 07:20:00|38400.9|38380.9|38377.9|38357.9|38416.4|38396.4|38375.4|38355.4|109
1686813900000|2023-06-15 07:25:00|38378.4|38358.4|38375.9|38355.9|38383.9|38363.9|38351.4|38331.4|122
1686814200000|2023-06-15 07:30:00|38373.4|38353.4|38355.9|38335.9|38383.9|38363.9|38351.4|38331.4|233
1686814500000|2023-06-15 07:35:00|38353.9|38333.9|38320.5|38300.5|38363.9|38343.9|38300|38280|333
1686814800000|2023-06-15 07:40:00|38325.5|38305.5|38395|38375|38395|38375|38322.5|38302.5|133
1686815100000|2023-06-15 07:45:00|38392.5|38372.5|38434.1|38414.1|38447.5|38427.5|38392.5|38372.5|518
1686815400000|2023-06-15 07:50:00|38434.5|38414.5|38418.6|38398.6|38435|38415|38401.1|38381.1|344
1686815700000|2023-06-15 07:55:00|38418.1|38398.1|38439.1|38419.1|38443.1|38423.1|38415.6|38395.6|214
1686816000000|2023-06-15 08:00:00|38439.5|38419.5|38482.5|38462.5|38485.5|38465.5|38429.5|38409.5|439
1686816300000|2023-06-15 08:05:00|38480.5|38460.5|38490.5|38470.5|38490.5|38470.5|38475.5|38455.5|220
1686816600000|2023-06-15 08:10:00|38490|38470|38518.5|38498.5|38521|38501|38480.5|38460.5|240
1686816900000|2023-06-15 08:15:00|38519.4|38499.4|38503.9|38483.9|38525.5|38505.5|38496.4|38476.4|126
1686817200000|2023-06-15 08:20:00|38504.4|38484.4|38511|38491|38524.4|38504.4|38473.5|38453.5|67
1686817500000|2023-06-15 08:25:00|38511.4|38491.4|38501.4|38481.4|38513.5|38493.5|38479.4|38459.4|92
1686817800000|2023-06-15 08:30:00|38499.4|38479.4|38529.4|38509.4|38534.4|38514.4|38494.4|38474.4|254
1686818100000|2023-06-15 08:35:00|38531.9|38511.9|38531.4|38511.4|38544.4|38524.4|38521.4|38501.4|65
1686818400000|2023-06-15 08:40:00|38531.9|38511.9|38498.9|38478.9|38531.9|38511.9|38483.9|38463.9|120
1686818700000|2023-06-15 08:45:00|38499.4|38479.4|38492.4|38472.4|38503.9|38483.9|38474.4|38454.4|81
1686819000000|2023-06-15 08:50:00|38491.9|38471.9|38489.4|38469.4|38516.5|38496.5|38489|38469|108
1686819300000|2023-06-15 08:55:00|38487.4|38467.4|38504|38484|38509|38489|38487.4|38467.4|91
1686819600000|2023-06-15 09:00:00|38501.5|38481.5|38499|38479|38516|38496|38481.5|38461.5|118
1686819900000|2023-06-15 09:05:00|38501.5|38481.5|38509|38489|38518.5|38498.5|38491.5|38471.5|87
1686820200000|2023-06-15 09:10:00|38511.5|38491.5|38521.9|38501.9|38524.4|38504.4|38506.5|38486.5|71
1686820500000|2023-06-15 09:15:00|38521.5|38501.5|38528.5|38508.5|38537.4|38517.4|38516|38496|80
1686820800000|2023-06-15 09:20:00|38529|38509|38571.5|38551.5|38584|38564|38529|38509|296
1686821100000|2023-06-15 09:25:00|38576.5|38556.5|38582.4|38562.4|38582.4|38562.4|38546.9|38526.9|237
1686821400000|2023-06-15 09:30:00|38582.9|38562.9|38632.4|38612.4|38632.9|38612.9|38582.4|38562.4|171
1686821700000|2023-06-15 09:35:00|38632.9|38612.9|38652|38632|38670.9|38650.9|38630.4|38610.4|338
1686822000000|2023-06-15 09:40:00|38647.4|38627.4|38687.4|38667.4|38692.9|38672.9|38647.4|38627.4|219
1686822300000|2023-06-15 09:45:00|38687.9|38667.9|38689.9|38669.9|38692.4|38672.4|38667.4|38647.4|145
1686822600000|2023-06-15 09:50:00|38692.4|38672.4|38684.9|38664.9|38697.9|38677.9|38677.9|38657.9|154
1686822900000|2023-06-15 09:55:00|38682.9|38662.9|38687.9|38667.9|38697.9|38677.9|38677.9|38657.9|83
1686823200000|2023-06-15 10:00:00|38685.4|38665.4|38664.9|38644.9|38692.9|38672.9|38662.4|38642.4|90
1686823500000|2023-06-15 10:05:00|38665.4|38645.4|38684.9|38664.9|38695.4|38675.4|38665.4|38645.4|66
1686823800000|2023-06-15 10:10:00|38684.5|38664.5|38667.9|38647.9|38689.9|38669.9|38665.4|38645.4|126
1686824100000|2023-06-15 10:15:00|38665.9|38645.9|38637.9|38617.9|38667.9|38647.9|38635.4|38615.4|189
1686824400000|2023-06-15 10:20:00|38635.4|38615.4|38630|38610|38637.9|38617.9|38613.4|38593.4|300
1686824700000|2023-06-15 10:25:00|38627.5|38607.5|38660.4|38640.4|38683.9|38663.9|38627.5|38607.5|287
1686825000000|2023-06-15 10:30:00|38660.9|38640.9|38685|38665|38685|38665|38657.9|38637.9|89
1686825300000|2023-06-15 10:35:00|38682.9|38662.9|38670|38650|38697.5|38677.5|38657.9|38637.9|93
1686825600000|2023-06-15 10:40:00|38669.5|38649.5|38662|38642|38680.4|38660.4|38661.5|38641.5|77
1686825900000|2023-06-15 10:45:00|38660|38640|38650.4|38630.4|38677.5|38657.5|38650.4|38630.4|43
1686826200000|2023-06-15 10:50:00|38652.9|38632.9|38662.9|38642.9|38665.4|38645.4|38642.9|38622.9|112
1686826500000|2023-06-15 10:55:00|38662.5|38642.5|38660.4|38640.4|38680.4|38660.4|38657.9|38637.9|81
1686826800000|2023-06-15 11:00:00|38665.4|38645.4|38677.5|38657.5|38682.9|38662.9|38665.4|38645.4|177
1686827100000|2023-06-15 11:05:00|38678|38658|38662.5|38642.5|38683|38663|38654.5|38634.5|91
1686827400000|2023-06-15 11:10:00|38663|38643|38615.9|38595.9|38663|38643|38599.5|38579.5|193
1686827700000|2023-06-15 11:15:00|38618.4|38598.4|38636.4|38616.4|38640.9|38620.9|38605.5|38585.5|116
1686828000000|2023-06-15 11:20:00|38635.9|38615.9|38638.4|38618.4|38638.9|38618.9|38621.4|38601.4|101
1686828300000|2023-06-15 11:25:00|38638.9|38618.9|38625.5|38605.5|38638.9|38618.9|38607.5|38587.5|225
1686828600000|2023-06-15 11:30:00|38625.9|38605.9|38610.5|38590.5|38637.5|38617.5|38605.5|38585.5|643
1686828900000|2023-06-15 11:35:00|38612.5|38592.5|38591.4|38571.4|38621.9|38601.9|38565|38545|534
1686829200000|2023-06-15 11:40:00|38593.4|38573.4|38636.4|38616.4|38638|38618|38590.5|38570.5|248
1686829500000|2023-06-15 11:45:00|38640.9|38620.9|38671.4|38651.4|38678.9|38658.9|38640.9|38620.9|220
1686829800000|2023-06-15 11:50:00|38670.5|38650.5|38636.4|38616.4|38670.5|38650.5|38628.4|38608.4|224
1686830100000|2023-06-15 11:55:00|38638.9|38618.9|38645.5|38625.5|38648.9|38628.9|38618.5|38598.5|167
1686830400000|2023-06-15 12:00:00|38646|38626|38681.4|38661.4|38681.4|38661.4|38643.9|38623.9|295
1686830700000|2023-06-15 12:05:00|38683.5|38663.5|38686|38666|38686.4|38666.4|38661.4|38641.4|231
1686831000000|2023-06-15 12:10:00|38686.4|38666.4|38727.8|38707.8|38749.8|38729.8|38686.4|38666.4|913
1686831300000|2023-06-15 12:15:00|38727.3|38707.3|38759.4|38739.4|38769.9|38749.9|38724.8|38704.8|507
1686831600000|2023-06-15 12:20:00|38757.4|38737.4|38749.4|38729.4|38757.4|38737.4|38704.4|38684.4|358
1686831900000|2023-06-15 12:25:00|38747.4|38727.4|38717.4|38697.4|38750.3|38730.3|38699.4|38679.4|343
1686832200000|2023-06-15 12:30:00|38712.1|38692.1|38734.4|38714.4|38749.9|38729.9|38703.5|38683.5|550
1686832500000|2023-06-15 12:35:00|38734.9|38714.9|38684.9|38664.9|38734.9|38714.9|38671.4|38651.4|413
1686832800000|2023-06-15 12:40:00|38684.4|38664.4|38706.4|38686.4|38744.9|38724.9|38679.9|38659.9|390
1686833100000|2023-06-15 12:45:00|38704.4|38684.4|38740.3|38720.3|38775.3|38755.3|38704.4|38684.4|608
1686833400000|2023-06-15 12:50:00|38742.4|38722.4|38720.3|38700.3|38745.3|38725.3|38708.3|38688.3|419
1686833700000|2023-06-15 12:55:00|38723.3|38703.3|38747.8|38727.8|38749.9|38729.9|38717.8|38697.8|506
1686834000000|2023-06-15 13:00:00|38745.3|38725.3|38727.4|38707.4|38755.3|38735.3|38692.8|38672.8|1382
1686834300000|2023-06-15 13:05:00|38726.3|38706.3|38775.8|38755.8|38783.3|38763.3|38698.3|38678.3|733
1686834600000|2023-06-15 13:10:00|38778.3|38758.3|38816.7|38796.7|38840.8|38820.8|38758.3|38738.3|843
1686834900000|2023-06-15 13:15:00|38819.2|38799.2|38876.7|38856.7|38876.7|38856.7|38791.7|38771.7|826
1686835200000|2023-06-15 13:20:00|38878.8|38858.8|38891.3|38871.3|38899.2|38879.2|38846.3|38826.3|824
1686835500000|2023-06-15 13:25:00|38891.7|38871.7|38894.7|38874.7|38910.2|38890.2|38879.2|38859.2|924
1686835800000|2023-06-15 13:30:00|38896.7|38876.7|38891.1|38871.1|38905.2|38885.2|38862.7|38842.7|1044
1686836100000|2023-06-15 13:35:00|38888.1|38868.1|38885.6|38865.6|38911.1|38891.1|38858.1|38838.1|783
1686836400000|2023-06-15 13:40:00|38883.6|38863.6|38909.5|38889.5|38912|38892|38873.6|38853.6|416
1686836700000|2023-06-15 13:45:00|38910|38890|38946.5|38926.5|38971.5|38951.5|38907|38887|1356
1686837000000|2023-06-15 13:50:00|38948.6|38928.6|38928.3|38908.3|38959|38939|38927.9|38907.9|937
1686837300000|2023-06-15 13:55:00|38926.3|38906.3|38962.4|38942.4|38970.4|38950.4|38926.3|38906.3|606
1686837600000|2023-06-15 14:00:00|38962.9|38942.9|38984.7|38964.7|39008.3|38988.3|38960.4|38940.4|875
1686837900000|2023-06-15 14:05:00|38985.2|38965.2|38948.3|38928.3|38991.8|38971.8|38939.3|38919.3|758
1686838200000|2023-06-15 14:10:00|38949.3|38929.3|38861.3|38841.3|38957.2|38937.2|38860.8|38840.8|738
1686838500000|2023-06-15 14:15:00|38863.3|38843.3|38800.8|38780.8|38866.3|38846.3|38768.3|38748.3|703
1686838800000|2023-06-15 14:20:00|38798.8|38778.8|38814.7|38794.7|38835.4|38815.4|38795.4|38775.4|440
1686839100000|2023-06-15 14:25:00|38816.8|38796.8|38845.2|38825.2|38857.7|38837.7|38812.2|38792.2|629
1686839400000|2023-06-15 14:30:00|38845.6|38825.6|38885.6|38865.6|38890.2|38870.2|38817.7|38797.7|506
1686839700000|2023-06-15 14:35:00|38887.7|38867.7|38907.7|38887.7|38930.2|38910.2|38855.2|38835.2|689
1686840000000|2023-06-15 14:40:00|38908.1|38888.1|38922.7|38902.7|38940.2|38920.2|38905.2|38885.2|496
1686840300000|2023-06-15 14:45:00|38923.1|38903.1|38956.1|38936.1|38958.6|38938.6|38921.1|38901.1|506
1686840600000|2023-06-15 14:50:00|38958.1|38938.1|38940.2|38920.2|38987.7|38967.7|38905.2|38885.2|1408
1686840900000|2023-06-15 14:55:00|38939.7|38919.7|38885.7|38865.7|38940.2|38920.2|38866.1|38846.1|796
1686841200000|2023-06-15 15:00:00|38888.2|38868.2|38941.1|38921.1|38948.6|38928.6|38879.1|38859.1|474
1686841500000|2023-06-15 15:05:00|38943.2|38923.2|38908.6|38888.6|38946.1|38926.1|38897.7|38877.7|518
1686841800000|2023-06-15 15:10:00|38910.7|38890.7|38948.2|38928.2|38956.1|38936.1|38908.2|38888.2|316
1686842100000|2023-06-15 15:15:00|38948.6|38928.6|38967|38947|38981.6|38961.6|38948.6|38928.6|362
1686842400000|2023-06-15 15:20:00|38969.1|38949.1|38976.6|38956.6|38997|38977|38962|38942|318
1686842700000|2023-06-15 15:25:00|38977|38957|38989.5|38969.5|38992|38972|38977|38957|302
1686843000000|2023-06-15 15:30:00|38989.1|38969.1|39007|38987|39009.1|38989.1|38984.1|38964.1|495
1686843300000|2023-06-15 15:35:00|39009.1|38989.1|38987|38967|39009.1|38989.1|38964.5|38944.5|477
1686843600000|2023-06-15 15:40:00|38989.5|38969.5|38936.1|38916.1|38996.6|38976.6|38918.2|38898.2|524
1686843900000|2023-06-15 15:45:00|38934.1|38914.1|38951.1|38931.1|38956.1|38936.1|38925.7|38905.7|359
1686844200000|2023-06-15 15:50:00|38953.6|38933.6|38982.5|38962.5|38982.5|38962.5|38949.1|38929.1|210
1686844500000|2023-06-15 15:55:00|38984.5|38964.5|38989.1|38969.1|39001.6|38981.6|38976.1|38956.1|227
1686844800000|2023-06-15 16:00:00|38989.5|38969.5|38999.1|38979.1|39009.1|38989.1|38984.5|38964.5|227
1686845100000|2023-06-15 16:05:00|38997|38977|39007|38987|39011.6|38991.6|38979.5|38959.5|212
1686845400000|2023-06-15 16:10:00|39009.1|38989.1|38992.5|38972.5|39020|39000|38982|38962|736
1686845700000|2023-06-15 16:15:00|38987.5|38967.5|39033|39013|39035|39015|38983|38963|275
1686846000000|2023-06-15 16:20:00|39028|39008|39043|39023|39045|39025|39023|39003|264
1686846300000|2023-06-15 16:25:00|39045|39025|39022.5|39002.5|39045.9|39025.9|39002.1|38982.1|333
1686846600000|2023-06-15 16:30:00|39023|39003|38995|38975|39023|39003|38987.5|38967.5|610
1686846900000|2023-06-15 16:35:00|38995.5|38975.5|39023|39003|39038|39018|38995.5|38975.5|249
1686847200000|2023-06-15 16:40:00|39025|39005|38999.1|38979.1|39032.1|39012.1|38997.1|38977.1|548
1686847500000|2023-06-15 16:45:00|39002.1|38982.1|39025.5|39005.5|39025.5|39005.5|38994.6|38974.6|423
1686847800000|2023-06-15 16:50:00|39023|39003|39048|39028|39052.5|39032.5|39023|39003|403
1686848100000|2023-06-15 16:55:00|39045.5|39025.5|39037.5|39017.5|39060|39040|39036.2|39016.2|1783
1686848400000|2023-06-15 17:00:00|39037.1|39017.1|38974.6|38954.6|39038|39018|38969.6|38949.6|504
1686848700000|2023-06-15 17:05:00|38974.1|38954.1|38978|38958|38983|38963|38960|38940|304
1686849000000|2023-06-15 17:10:00|38980|38960|38970.5|38950.5|38988|38968|38968|38948|172
1686849300000|2023-06-15 17:15:00|38968|38948|38965|38945|38977.5|38957.5|38958|38938|87
1686849600000|2023-06-15 17:20:00|38958|38938|38995|38975|39000|38980|38955.5|38935.5|112
1686849900000|2023-06-15 17:25:00|38998|38978|38988|38968|39000.5|38980.5|38980|38960|99
1686850200000|2023-06-15 17:30:00|38987.5|38967.5|38995.5|38975.5|39008|38988|38985|38965|112
1686850500000|2023-06-15 17:35:00|38995.9|38975.9|38985|38965|39000|38980|38973|38953|112
1686850800000|2023-06-15 17:40:00|38983|38963|38997.5|38977.5|39002.5|38982.5|38983|38963|110
1686851100000|2023-06-15 17:45:00|38998|38978|39015|38995|39017.5|38997.5|38995|38975|87
1686851400000|2023-06-15 17:50:00|39013|38993|38983|38963|39017.5|38997.5|38982.1|38962.1|100
1686851700000|2023-06-15 17:55:00|38985|38965|38970.5|38950.5|38995|38975|38965|38945|130
1686852000000|2023-06-15 18:00:00|38970.9|38950.9|38973|38953|38983|38963|38968|38948|84
1686852300000|2023-06-15 18:05:00|38975|38955|38985.5|38965.5|38988|38968|38970.5|38950.5|67
1686852600000|2023-06-15 18:10:00|38983|38963|38982.1|38962.1|38992.1|38972.1|38977.1|38957.1|197
1686852900000|2023-06-15 18:15:00|38984.1|38964.1|38970|38950|38984.1|38964.1|38970|38950|33
1686853200000|2023-06-15 18:20:00|38972.1|38952.1|39017.1|38997.1|39019.1|38999.1|38972.1|38952.1|91
1686853500000|2023-06-15 18:25:00|39017.5|38997.5|39014.6|38994.6|39024.6|39004.6|39014.6|38994.6|45
1686853800000|2023-06-15 18:30:00|39019.1|38999.1|39006.6|38986.6|39023.7|39003.7|39004.1|38984.1|61
1686854100000|2023-06-15 18:35:00|39008.7|38988.7|38996.6|38976.6|39012.1|38992.1|38994.6|38974.6|117
1686854400000|2023-06-15 18:40:00|38997.1|38977.1|39014.1|38994.1|39014.1|38994.1|38996.6|38976.6|38
1686854700000|2023-06-15 18:45:00|39009.6|38989.6|39007.1|38987.1|39019.1|38999.1|39007.1|38987.1|93
1686855000000|2023-06-15 18:50:00|39009.6|38989.6|39000.1|38980.1|39009.6|38989.6|38985|38965|152
1686855300000|2023-06-15 18:55:00|39002.6|38982.6|39007.1|38987.1|39014.6|38994.6|38990.1|38970.1|107
1686855600000|2023-06-15 19:00:00|39009.2|38989.2|38994.6|38974.6|39012.1|38992.1|38992.1|38972.1|45
1686855900000|2023-06-15 19:05:00|38997.1|38977.1|39009.2|38989.2|39009.2|38989.2|38992.1|38972.1|44
1686856200000|2023-06-15 19:10:00|39007.1|38987.1|39014.2|38994.2|39017.1|38997.1|39004.2|38984.2|31
1686856500000|2023-06-15 19:15:00|39017.1|38997.1|39014.2|38994.2|39019.2|38999.2|39006.7|38986.7|32
1686856800000|2023-06-15 19:20:00|39014.6|38994.6|38999.6|38979.6|39014.6|38994.6|38996.7|38976.7|37
1686857100000|2023-06-15 19:25:00|38999.2|38979.2|39002.6|38982.6|39002.6|38982.6|38994.6|38974.6|34
1686857400000|2023-06-15 19:30:00|39007.1|38987.1|38995.1|38975.1|39012.1|38992.1|38994.6|38974.6|49
1686857700000|2023-06-15 19:35:00|38997.1|38977.1|38992.1|38972.1|39004.2|38984.2|38991.7|38971.7|69
1686858000000|2023-06-15 19:40:00|38994.2|38974.2|38992.1|38972.1|39000.1|38980.1|38988|38968|52
1686858300000|2023-06-15 19:45:00|38990.1|38970.1|38984.2|38964.2|38996.7|38976.7|38984.2|38964.2|76
1686858600000|2023-06-15 19:50:00|38989.2|38969.2|38977.1|38957.1|38994.2|38974.2|38974.6|38954.6|195
1686858900000|2023-06-15 19:55:00|38976.7|38956.7|38964.2|38944.2|38976.7|38956.7|38949.2|38929.2|209
1686859200000|2023-06-15 20:00:00|38963.7|38943.7|38966.7|38946.7|38973.7|38953.7|38958.7|38938.7|68
1686859500000|2023-06-15 20:05:00|38964.6|38944.6|38951.2|38931.2|38964.6|38944.6|38949.2|38929.2|44
1686859800000|2023-06-15 20:10:00|38949.2|38929.2|38944.2|38924.2|38951.2|38931.2|38941.7|38921.7|22
1686860100000|2023-06-15 20:15:00|38948.3|38928.3|38948.7|38928.7|38949.2|38929.2|38944.2|38924.2|32
1686860400000|2023-06-15 20:20:00|38949.2|38929.2|38948.7|38928.7|38949.2|38929.2|38946.2|38926.2|12
1686860700000|2023-06-15 20:25:00|38944.2|38924.2|38950.8|38930.8|38953.3|38933.3|38944.2|38924.2|43
1686861000000|2023-06-15 20:30:00|38948.7|38928.7|38949.2|38929.2|38956.7|38936.7|38948.7|38928.7|53
1686861300000|2023-06-15 20:35:00|38947.1|38927.1|38946.2|38926.2|38949.2|38929.2|38943.7|38923.7|19
1686861600000|2023-06-15 20:40:00|38948.3|38928.3|38946.7|38926.7|38948.7|38928.7|38943.7|38923.7|11
1686861900000|2023-06-15 20:45:00|38946.2|38926.2|38946.2|38926.2|38949.2|38929.2|38944.2|38924.2|48
1686862200000|2023-06-15 20:50:00|38946.7|38926.7|38948.3|38928.3|38949.6|38929.6|38946.7|38926.7|32
1686862500000|2023-06-15 20:55:00|38945.8|38925.8|38953.3|38933.3|38953.7|38933.7|38945.8|38925.8|38
1686866400000|2023-06-15 22:00:00|38951.1|38931.1|38944.2|38924.2|38953.8|38933.8|38939.2|38919.2|55
1686866700000|2023-06-15 22:05:00|38944.7|38924.7|38952.2|38932.2|38952.2|38932.2|38944.2|38924.2|20
1686867000000|2023-06-15 22:10:00|38954.2|38934.2|38949.7|38929.7|38955.1|38935.1|38949.7|38929.7|18
1686867300000|2023-06-15 22:15:00|38949.2|38929.2|38951.3|38931.3|38954.2|38934.2|38948.3|38928.3|5
1686867600000|2023-06-15 22:20:00|38949.2|38929.2|38949.2|38929.2|38951.7|38931.7|38948.8|38928.8|5
1686867900000|2023-06-15 22:25:00|38951.7|38931.7|38949.2|38929.2|38951.7|38931.7|38947.2|38927.2|13
1686868200000|2023-06-15 22:30:00|38951.3|38931.3|38951.7|38931.7|38954.7|38934.7|38949.7|38929.7|11
1686868500000|2023-06-15 22:35:00|38953.8|38933.8|38964.2|38944.2|38964.2|38944.2|38953.8|38933.8|17
1686868800000|2023-06-15 22:40:00|38959.7|38939.7|38970.1|38950.1|38970.1|38950.1|38959.7|38939.7|15
1686869100000|2023-06-15 22:45:00|38969.7|38949.7|38971.7|38951.7|38974.2|38954.2|38969.7|38949.7|12
1686869400000|2023-06-15 22:50:00|38969.2|38949.2|38974.2|38954.2|38976.7|38956.7|38969.2|38949.2|6
1686869700000|2023-06-15 22:55:00|38974.7|38954.7|38976.7|38956.7|38976.7|38956.7|38972.2|38952.2|5
1686870000000|2023-06-15 23:00:00|38976.3|38956.3|38976.7|38956.7|38977.2|38957.2|38974.2|38954.2|13
1686870300000|2023-06-15 23:05:00|38974.7|38954.7|38979.2|38959.2|38979.2|38959.2|38974.7|38954.7|7
1686870600000|2023-06-15 23:10:00|38979.7|38959.7|38979.2|38959.2|38979.7|38959.7|38976.7|38956.7|6
1686870900000|2023-06-15 23:15:00|38979.7|38959.7|38978.8|38958.8|38982.2|38962.2|38976.7|38956.7|39
1686871200000|2023-06-15 23:20:00|38979.2|38959.2|38986.7|38966.7|38986.7|38966.7|38979.2|38959.2|27
1686871500000|2023-06-15 23:25:00|38989.2|38969.2|38986.3|38966.3|38989.7|38969.7|38983.8|38963.8|17
1686871800000|2023-06-15 23:30:00|38984.3|38964.3|38984.3|38964.3|38984.3|38964.3|38984.3|38964.3|14
1686872100000|2023-06-15 23:35:00|38986.3|38966.3|38979.3|38959.3|38987.2|38967.2|38976.8|38956.8|86
1686872400000|2023-06-15 23:40:00|38979.7|38959.7|38981.8|38961.8|38984.3|38964.3|38976.8|38956.8|11
1686872700000|2023-06-15 23:45:00|38979.3|38959.3|38979.7|38959.7|38984.3|38964.3|38979.3|38959.3|25
1686873000000|2023-06-15 23:50:00|38979.3|38959.3|38959.7|38939.7|38979.3|38959.3|38955.1|38935.1|61
1686873300000|2023-06-15 23:55:00|38959.3|38939.3|38964.3|38944.3|38967.2|38947.2|38957.2|38937.2|34
1686873600000|2023-06-16 00:00:00|38959.7|38939.7|38943.8|38923.8|38964.7|38944.7|38933.8|38913.8|239
1686873900000|2023-06-16 00:05:00|38945.9|38925.9|38964.3|38944.3|38973.8|38953.8|38943.8|38923.8|90
1686874200000|2023-06-16 00:10:00|38963.8|38943.8|38966.3|38946.3|38978.8|38958.8|38963.4|38943.4|69
1686874500000|2023-06-16 00:15:00|38965.9|38945.9|38971.3|38951.3|38974.3|38954.3|38963.8|38943.8|52
1686874800000|2023-06-16 00:20:00|38970.9|38950.9|38963.4|38943.4|38970.9|38950.9|38963.4|38943.4|33
1686875100000|2023-06-16 00:25:00|38958.4|38938.4|38958.4|38938.4|38966.3|38946.3|38953.8|38933.8|67
1686875400000|2023-06-16 00:30:00|38957.9|38937.9|38955.9|38935.9|38963.4|38943.4|38946.3|38926.3|58
1686875700000|2023-06-16 00:35:00|38955.5|38935.5|38963.4|38943.4|38968.4|38948.4|38949.3|38929.3|40
1686876000000|2023-06-16 00:40:00|38960.9|38940.9|38978.4|38958.4|38983.4|38963.4|38958.8|38938.8|45
1686876300000|2023-06-16 00:45:00|38978|38958|38975.5|38955.5|38978|38958|38968|38948|34
1686876600000|2023-06-16 00:50:00|38973.4|38953.4|38952.5|38932.5|38973.4|38953.4|38948.4|38928.4|53
1686876900000|2023-06-16 00:55:00|38950.5|38930.5|38963.4|38943.4|38963.8|38943.8|38945.9|38925.9|118
1686877200000|2023-06-16 01:00:00|38965.5|38945.5|38994.7|38974.7|39009.7|38989.7|38961.3|38941.3|403
1686877500000|2023-06-16 01:05:00|38994.3|38974.3|38978.8|38958.8|39029.3|39009.3|38972.2|38952.2|261
1686877800000|2023-06-16 01:10:00|38974.3|38954.3|38939.7|38919.7|38974.3|38954.3|38912.2|38892.2|168
1686878100000|2023-06-16 01:15:00|38940.2|38920.2|38939.3|38919.3|38944.7|38924.7|38914.3|38894.3|159
1686878400000|2023-06-16 01:20:00|38937.2|38917.2|38940.2|38920.2|38940.6|38920.6|38895.6|38875.6|182
1686878700000|2023-06-16 01:25:00|38942.7|38922.7|38938.6|38918.6|38953.1|38933.1|38930.6|38910.6|152
1686879000000|2023-06-16 01:30:00|38938.1|38918.1|38913.6|38893.6|38938.1|38918.1|38881.1|38861.1|159
1686879300000|2023-06-16 01:35:00|38914|38894|38931.5|38911.5|38941.5|38921.5|38901.5|38881.5|130
1686879600000|2023-06-16 01:40:00|38931.1|38911.1|38984|38964|38986.1|38966.1|38911.5|38891.5|78
1686879900000|2023-06-16 01:45:00|38989|38969|39044.4|39024.4|39058.6|39038.6|38980.6|38960.6|275
1686880200000|2023-06-16 01:50:00|39046.5|39026.5|39044|39024|39049|39029|39031.1|39011.1|184
1686880500000|2023-06-16 01:55:00|39041.5|39021.5|38986.5|38966.5|39046.1|39026.1|38986.1|38966.1|124
1686880800000|2023-06-16 02:00:00|38986.1|38966.1|38936.5|38916.5|38996.1|38976.1|38936.5|38916.5|141
1686881100000|2023-06-16 02:05:00|38940.6|38920.6|38926.1|38906.1|38958.6|38938.6|38926.1|38906.1|134
1686881400000|2023-06-16 02:10:00|38928.6|38908.6|38953.6|38933.6|38961.1|38941.1|38918.6|38898.6|71
1686881700000|2023-06-16 02:15:00|38956.1|38936.1|38976.1|38956.1|38981.1|38961.1|38931.1|38911.1|34
1686882000000|2023-06-16 02:20:00|38973.6|38953.6|38996.1|38976.1|38996.1|38976.1|38966.1|38946.1|41
1686882300000|2023-06-16 02:25:00|38995.6|38975.6|38993.6|38973.6|39006.5|38986.5|38990.6|38970.6|35
1686882600000|2023-06-16 02:30:00|38996.5|38976.5|38981.1|38961.1|38998.6|38978.6|38943.6|38923.6|121
1686882900000|2023-06-16 02:35:00|38983.6|38963.6|38991.1|38971.1|39000.6|38980.6|38974|38954|79
1686883200000|2023-06-16 02:40:00|38991.5|38971.5|38979|38959|38994|38974|38974|38954|101
1686883500000|2023-06-16 02:45:00|38978.6|38958.6|38998.1|38978.1|39000.6|38980.6|38921.9|38901.9|162
1686883800000|2023-06-16 02:50:00|38996.1|38976.1|39001.5|38981.5|39023.6|39003.6|38991.1|38971.1|196
1686884100000|2023-06-16 02:55:00|39001.1|38981.1|38990.6|38970.6|39011.1|38991.1|38976.1|38956.1|92
1686884400000|2023-06-16 03:00:00|38991.1|38971.1|39016.1|38996.1|39036.1|39016.1|38988.1|38968.1|169
1686884700000|2023-06-16 03:05:00|39015.6|38995.6|39035.2|39015.2|39040.6|39020.6|39008.1|38988.1|178
1686885000000|2023-06-16 03:10:00|39037.3|39017.3|39072.3|39052.3|39072.3|39052.3|39032.3|39012.3|227
1686885300000|2023-06-16 03:15:00|39072.7|39052.7|39046|39026|39081.4|39061.4|39041.8|39021.8|150
1686885600000|2023-06-16 03:20:00|39046.4|39026.4|39116.4|39096.4|39126.4|39106.4|39045.5|39025.5|273
1686885900000|2023-06-16 03:25:00|39116.8|39096.8|39103.9|39083.9|39139.8|39119.8|39101.4|39081.4|255
1686886200000|2023-06-16 03:30:00|39104.3|39084.3|39126.4|39106.4|39128.9|39108.9|39098.9|39078.9|83
1686886500000|2023-06-16 03:35:00|39124.3|39104.3|39096.8|39076.8|39131.4|39111.4|39096.8|39076.8|110
1686886800000|2023-06-16 03:40:00|39098.9|39078.9|39108.9|39088.9|39108.9|39088.9|39094.3|39074.3|13
1686887100000|2023-06-16 03:45:00|39104.3|39084.3|39083.9|39063.9|39109.3|39089.3|39081.4|39061.4|28
1686887400000|2023-06-16 03:50:00|39084.3|39064.3|39053.9|39033.9|39084.3|39064.3|39051.4|39031.4|30
1686887700000|2023-06-16 03:55:00|39054.3|39034.3|39061.8|39041.8|39061.8|39041.8|39053.5|39033.5|24
1686888000000|2023-06-16 04:00:00|39061.4|39041.4|39034.3|39014.3|39061.4|39041.4|39029.3|39009.3|31
1686888300000|2023-06-16 04:05:00|39034.4|39014.4|39021.9|39001.9|39038.9|39018.9|39018.5|38998.5|72
1686888600000|2023-06-16 04:10:00|39024.4|39004.4|39034.4|39014.4|39039.4|39019.4|39021.9|39001.9|28
1686888900000|2023-06-16 04:15:00|39031.9|39011.9|39052.3|39032.3|39055.2|39035.2|39031.9|39011.9|69
1686889200000|2023-06-16 04:20:00|39054.8|39034.8|39044.8|39024.8|39054.8|39034.8|39041.9|39021.9|16
1686889500000|2023-06-16 04:25:00|39044.4|39024.4|39044.4|39024.4|39046.9|39026.9|39039.4|39019.4|26
1686889800000|2023-06-16 04:30:00|39043.9|39023.9|39044.8|39024.8|39054.4|39034.4|39034.4|39014.4|62
1686890100000|2023-06-16 04:35:00|39044.4|39024.4|39046.9|39026.9|39049.4|39029.4|39038.9|39018.9|26
1686890400000|2023-06-16 04:40:00|39049.4|39029.4|39028.9|39008.9|39054.4|39034.4|39028.9|39008.9|35
1686890700000|2023-06-16 04:45:00|39028.5|39008.5|39014.8|38994.8|39029.8|39009.8|39012.3|38992.3|25
1686891000000|2023-06-16 04:50:00|39015.2|38995.2|39021.9|39001.9|39021.9|39001.9|39007.3|38987.3|30
1686891300000|2023-06-16 04:55:00|39021.4|39001.4|39011.9|38991.9|39021.9|39001.9|39009.4|38989.4|34
1686891600000|2023-06-16 05:00:00|39011.4|38991.4|39004.4|38984.4|39016.4|38996.4|38999.8|38979.8|57
1686891900000|2023-06-16 05:05:00|39006.4|38986.4|39016.9|38996.9|39026.4|39006.4|39006.4|38986.4|39
1686892200000|2023-06-16 05:10:00|39014.4|38994.4|39014.4|38994.4|39021.4|39001.4|38999.8|38979.8|14
1686892500000|2023-06-16 05:15:00|39013.9|38993.9|39024.4|39004.4|39029.4|39009.4|39013.9|38993.9|23
1686892800000|2023-06-16 05:20:00|39034.4|39014.4|39076.9|39056.9|39079.4|39059.4|39029.4|39009.4|124
1686893100000|2023-06-16 05:25:00|39077.3|39057.3|39111.9|39091.9|39111.9|39091.9|39077.3|39057.3|101
1686893400000|2023-06-16 05:30:00|39114.4|39094.4|39132.3|39112.3|39134.8|39114.8|39089.4|39069.4|337
1686893700000|2023-06-16 05:35:00|39134.4|39114.4|39135.2|39115.2|39140.2|39120.2|39079.8|39059.8|211
1686894000000|2023-06-16 05:40:00|39139.8|39119.8|39166.1|39146.1|39169|39149|39124.8|39104.8|255
1686894300000|2023-06-16 05:45:00|39164|39144|39196.5|39176.5|39199|39179|39164|39144|257
1686894600000|2023-06-16 05:50:00|39197|39177|39195.3|39175.3|39199|39179|39158.2|39138.2|171
1686894900000|2023-06-16 05:55:00|39195.7|39175.7|39162.3|39142.3|39195.7|39175.7|39158.2|39138.2|154
1686895200000|2023-06-16 06:00:00|39160.3|39140.3|39150.7|39130.7|39168.2|39148.2|39133.6|39113.6|148
1686895500000|2023-06-16 06:05:00|39151.1|39131.1|39161.1|39141.1|39181.1|39161.1|39150.3|39130.3|149
1686895800000|2023-06-16 06:10:00|39158.6|39138.6|39153.6|39133.6|39178.6|39158.6|39151.1|39131.1|85
1686896100000|2023-06-16 06:15:00|39151.1|39131.1|39193.2|39173.2|39193.6|39173.6|39143.6|39123.6|173
1686896400000|2023-06-16 06:20:00|39191.1|39171.1|39157.3|39137.3|39203.2|39183.2|39154.8|39134.8|264
1686896700000|2023-06-16 06:25:00|39154.8|39134.8|39169.4|39149.4|39184.8|39164.8|39147.3|39127.3|102
1686897000000|2023-06-16 06:30:00|39169|39149|39171.1|39151.1|39185.3|39165.3|39144.4|39124.4|176
1686897300000|2023-06-16 06:35:00|39171.6|39151.6|39164.8|39144.8|39186.1|39166.1|39155.7|39135.7|177
1686897600000|2023-06-16 06:40:00|39165.3|39145.3|39092.3|39072.3|39165.3|39145.3|39087.3|39067.3|202
1686897900000|2023-06-16 06:45:00|39094.8|39074.8|39104.4|39084.4|39105.3|39085.3|39082.3|39062.3|163
1686898200000|2023-06-16 06:50:00|39104|39084|39184.4|39164.4|39191.5|39171.5|39099.4|39079.4|137
1686898500000|2023-06-16 06:55:00|39186.5|39166.5|39154.8|39134.8|39186.5|39166.5|39152.3|39132.3|128
1686898800000|2023-06-16 07:00:00|39156.9|39136.9|39213.2|39193.2|39213.2|39193.2|39156.9|39136.9|320
1686899100000|2023-06-16 07:05:00|39212.8|39192.8|39216.1|39196.1|39219.1|39199.1|39193.2|39173.2|285
1686899400000|2023-06-16 07:10:00|39218.6|39198.6|39271.9|39251.9|39295.3|39275.3|39213.6|39193.6|507
1686899700000|2023-06-16 07:15:00|39269.8|39249.8|39170.3|39150.3|39272.8|39252.8|39170.3|39150.3|191
1686900000000|2023-06-16 07:20:00|39169.9|39149.9|39142.4|39122.4|39169.9|39149.9|39119.9|39099.9|355
1686900300000|2023-06-16 07:25:00|39141.9|39121.9|39175.3|39155.3|39197.8|39177.8|39139.9|39119.9|146
1686900600000|2023-06-16 07:30:00|39177.4|39157.4|39219.9|39199.9|39235.7|39215.7|39159.4|39139.4|325
1686900900000|2023-06-16 07:35:00|39220.3|39200.3|39245.3|39225.3|39250.3|39230.3|39220.3|39200.3|121
1686901200000|2023-06-16 07:40:00|39244.9|39224.9|39250.3|39230.3|39275.3|39255.3|39235.3|39215.3|125
1686901500000|2023-06-16 07:45:00|39248.2|39228.2|39274.4|39254.4|39274.9|39254.9|39231.9|39211.9|131
1686901800000|2023-06-16 07:50:00|39269.9|39249.9|39254.4|39234.4|39274.4|39254.4|39234.4|39214.4|147
1686902100000|2023-06-16 07:55:00|39251.9|39231.9|39254.4|39234.4|39279.4|39259.4|39244.4|39224.4|134
1686902400000|2023-06-16 08:00:00|39256.9|39236.9|39094.9|39074.9|39264.4|39244.4|39092.4|39072.4|467
1686902700000|2023-06-16 08:05:00|39092.4|39072.4|39054.4|39034.4|39102.4|39082.4|39054.4|39034.4|375
1686903000000|2023-06-16 08:10:00|39049.4|39029.4|39107.4|39087.4|39124.4|39104.4|39046.9|39026.9|217
1686903300000|2023-06-16 08:15:00|39109.4|39089.4|39083.2|39063.2|39114|39094|39076.2|39056.2|251
1686903600000|2023-06-16 08:20:00|39083.7|39063.7|39069.9|39049.9|39093.2|39073.2|39051.5|39031.5|233
1686903900000|2023-06-16 08:25:00|39070.3|39050.3|39056.5|39036.5|39100.3|39080.3|39041.9|39021.9|193
1686904200000|2023-06-16 08:30:00|39056.9|39036.9|39054.4|39034.4|39076.9|39056.9|39044|39024|209
1686904500000|2023-06-16 08:35:00|39052.4|39032.4|39064.9|39044.9|39076.5|39056.5|39024.9|39004.9|136
1686904800000|2023-06-16 08:40:00|39064.4|39044.4|39058.2|39038.2|39073.6|39053.6|39043.6|39023.6|158
1686905100000|2023-06-16 08:45:00|39058.6|39038.6|39074|39054|39099.5|39079.5|39058.2|39038.2|161
1686905400000|2023-06-16 08:50:00|39073.6|39053.6|39009.8|38989.8|39073.6|39053.6|39007.7|38987.7|352
1686905700000|2023-06-16 08:55:00|39007.7|38987.7|38991.5|38971.5|39017.7|38997.7|38971.5|38951.5|255
1686906000000|2023-06-16 09:00:00|38993.6|38973.6|39004|38984|39011.5|38991.5|38988.6|38968.6|122
1686906300000|2023-06-16 09:05:00|39003.6|38983.6|39002.3|38982.3|39030.7|39010.7|38998.6|38978.6|117
1686906600000|2023-06-16 09:10:00|39001.9|38981.9|39022.8|39002.8|39053.2|39033.2|38999.8|38979.8|118
1686906900000|2023-06-16 09:15:00|39023.2|39003.2|38969.4|38949.4|39025.7|39005.7|38961.9|38941.9|122
1686907200000|2023-06-16 09:20:00|38969.8|38949.8|38997.3|38977.3|39002.3|38982.3|38969.4|38949.4|99
1686907500000|2023-06-16 09:25:00|39001.5|38981.5|39017.3|38997.3|39024.8|39004.8|38986.5|38966.5|159
1686907800000|2023-06-16 09:30:00|39016.9|38996.9|38999.8|38979.8|39016.9|38996.9|38992.8|38972.8|114
1686908100000|2023-06-16 09:35:00|39000.3|38980.3|38949.8|38929.8|39010.3|38990.3|38924|38904|158
1686908400000|2023-06-16 09:40:00|38952.3|38932.3|38959.8|38939.8|38962.3|38942.3|38924.8|38904.8|66
1686908700000|2023-06-16 09:45:00|38960.3|38940.3|38957.3|38937.3|38962.3|38942.3|38921.9|38901.9|117
1686909000000|2023-06-16 09:50:00|38957.8|38937.8|38971.5|38951.5|38971.9|38951.9|38939.9|38919.9|74
1686909300000|2023-06-16 09:55:00|38969.4|38949.4|38984|38964|38989|38969|38961.9|38941.9|112
1686909600000|2023-06-16 10:00:00|38981.5|38961.5|38941.5|38921.5|38981.5|38961.5|38919|38899|116
1686909900000|2023-06-16 10:05:00|38939.4|38919.4|38911.9|38891.9|38949.4|38929.4|38899.4|38879.4|118
1686910200000|2023-06-16 10:10:00|38911.5|38891.5|38918.6|38898.6|38934.9|38914.9|38911.5|38891.5|211
1686910500000|2023-06-16 10:15:00|38918.2|38898.2|38920.7|38900.7|38923.6|38903.6|38893.6|38873.6|145
1686910800000|2023-06-16 10:20:00|38918.6|38898.6|38927.7|38907.7|38932.7|38912.7|38895.2|38875.2|149
1686911100000|2023-06-16 10:25:00|38929.8|38909.8|38929.8|38909.8|38940.2|38920.2|38923.2|38903.2|98
1686911400000|2023-06-16 10:30:00|38927.7|38907.7|38935.3|38915.3|38945.3|38925.3|38925.2|38905.2|103
1686911700000|2023-06-16 10:35:00|38935.7|38915.7|38967.4|38947.4|38969.9|38949.9|38922.8|38902.8|215
1686912000000|2023-06-16 10:40:00|38967|38947|38962|38942|38977|38957|38956.1|38936.1|88
1686912300000|2023-06-16 10:45:00|38961.5|38941.5|38954.5|38934.5|38971.5|38951.5|38946.5|38926.5|70
1686912600000|2023-06-16 10:50:00|38954.9|38934.9|38961.5|38941.5|38971.5|38951.5|38924|38904|78
1686912900000|2023-06-16 10:55:00|38961.1|38941.1|38979.5|38959.5|38982|38962|38959.5|38939.5|109
1686913200000|2023-06-16 11:00:00|38977.4|38957.4|38937|38917|38982|38962|38929|38909|179
1686913500000|2023-06-16 11:05:00|38936.5|38916.5|38936.5|38916.5|38961.5|38941.5|38917|38897|212
1686913800000|2023-06-16 11:10:00|38936.1|38916.1|38971.1|38951.1|38971.1|38951.1|38901.5|38881.5|227
1686914100000|2023-06-16 11:15:00|38971.5|38951.5|38926.5|38906.5|38981.1|38961.1|38923.2|38903.2|139
1686914400000|2023-06-16 11:20:00|38925.7|38905.7|38921.1|38901.1|38925.7|38905.7|38901.6|38881.6|335
1686914700000|2023-06-16 11:25:00|38920.7|38900.7|38968.6|38948.6|38971.1|38951.1|38911.1|38891.1|197
1686915000000|2023-06-16 11:30:00|38966.6|38946.6|38996.6|38976.6|39006.1|38986.1|38951.6|38931.6|369
1686915300000|2023-06-16 11:35:00|38999.1|38979.1|39016.6|38996.6|39027|39007|38996.1|38976.1|249
1686915600000|2023-06-16 11:40:00|39017|38997|38996.6|38976.6|39017|38997|38984.1|38964.1|121
1686915900000|2023-06-16 11:45:00|38997|38977|38999.9|38979.9|39005.3|38985.3|38992|38972|131
1686916200000|2023-06-16 11:50:00|39000.3|38980.3|39019.1|38999.1|39019.1|38999.1|38984.9|38964.9|190
1686916500000|2023-06-16 11:55:00|39019.9|38999.9|39013.6|38993.6|39027|39007|38997|38977|168
1686916800000|2023-06-16 12:00:00|39014.1|38994.1|39013.2|38993.2|39034.1|39014.1|38991.2|38971.2|364
1686917100000|2023-06-16 12:05:00|39005.7|38985.7|39018.7|38998.7|39048.2|39028.2|38997.4|38977.4|218
1686917400000|2023-06-16 12:10:00|39019.1|38999.1|39034.1|39014.1|39068.2|39048.2|38995.3|38975.3|892
1686917700000|2023-06-16 12:15:00|39034.5|39014.5|39075.7|39055.7|39078.2|39058.2|39028.7|39008.7|361
1686918000000|2023-06-16 12:20:00|39070.7|39050.7|39012.8|38992.8|39070.7|39050.7|38992.8|38972.8|619
1686918300000|2023-06-16 12:25:00|39012.4|38992.4|39027.4|39007.4|39035.3|39015.3|39002.8|38982.8|189
1686918600000|2023-06-16 12:30:00|39027.8|39007.8|39025.3|39005.3|39042.4|39022.4|39018.2|38998.2|218
1686918900000|2023-06-16 12:35:00|39022.8|39002.8|38994.5|38974.5|39029.9|39009.9|38987.4|38967.4|276
1686919200000|2023-06-16 12:40:00|38992.8|38972.8|38999.1|38979.1|39012.4|38992.4|38989.9|38969.9|157
1686919500000|2023-06-16 12:45:00|39001.6|38981.6|39001.6|38981.6|39017|38997|38994.1|38974.1|225
1686919800000|2023-06-16 12:50:00|38999.5|38979.5|39069.1|39049.1|39069.1|39049.1|38999.5|38979.5|241
1686920100000|2023-06-16 12:55:00|39064.5|39044.5|39066.6|39046.6|39072|39052|39026.6|39006.6|368
1686920400000|2023-06-16 13:00:00|39067.4|39047.4|38979.9|38959.9|39076.6|39056.6|38974.5|38954.5|607
1686920700000|2023-06-16 13:05:00|38977.8|38957.8|38980.4|38960.4|39018.3|38998.3|38973.7|38953.7|360
1686921000000|2023-06-16 13:10:00|38980.8|38960.8|38977.4|38957.4|38997.4|38977.4|38937.4|38917.4|574
1686921300000|2023-06-16 13:15:00|38977|38957|39047.4|39027.4|39052.9|39032.9|38967|38947|315
1686921600000|2023-06-16 13:20:00|39045.4|39025.4|39054.5|39034.5|39090.4|39070.4|39037.4|39017.4|301
1686921900000|2023-06-16 13:25:00|39054.1|39034.1|39078.7|39058.7|39099.5|39079.5|39031.6|39011.6|659
1686922200000|2023-06-16 13:30:00|39078.3|39058.3|39051.2|39031.2|39093.3|39073.3|39040.8|39020.8|581
1686922500000|2023-06-16 13:35:00|39051.6|39031.6|39062|39042|39070.8|39050.8|39037.9|39017.9|431
1686922800000|2023-06-16 13:40:00|39061.6|39041.6|39075.8|39055.8|39083.3|39063.3|39035.8|39015.8|377
1686923100000|2023-06-16 13:45:00|39078.3|39058.3|39081.6|39061.6|39083.7|39063.7|39028.7|39008.7|328
1686923400000|2023-06-16 13:50:00|39083.7|39063.7|39101.2|39081.2|39141.6|39121.6|39083.7|39063.7|436
1686923700000|2023-06-16 13:55:00|39101.6|39081.6|39103.3|39083.3|39108.3|39088.3|39069.1|39049.1|272
1686924000000|2023-06-16 14:00:00|39105.8|39085.8|39175.8|39155.8|39181.6|39161.6|39093.7|39073.7|678
1686924300000|2023-06-16 14:05:00|39178.3|39158.3|39107.9|39087.9|39191.2|39171.2|39088.7|39068.7|785
1686924600000|2023-06-16 14:10:00|39108.3|39088.3|39090|39070|39125|39105|39057.9|39037.9|448
1686924900000|2023-06-16 14:15:00|39090.4|39070.4|39049.6|39029.6|39097.5|39077.5|39047.1|39027.1|627
1686925200000|2023-06-16 14:20:00|39049.1|39029.1|39049.6|39029.6|39066.6|39046.6|39034.1|39014.1|981
1686925500000|2023-06-16 14:25:00|39051.6|39031.6|39117.9|39097.9|39117.9|39097.9|39049.1|39029.1|478
1686925800000|2023-06-16 14:30:00|39115|39095|39125.8|39105.8|39145.4|39125.4|39105|39085|469
1686926100000|2023-06-16 14:35:00|39126.7|39106.7|39181.7|39161.7|39183.7|39163.7|39108.7|39088.7|549
1686926400000|2023-06-16 14:40:00|39184.2|39164.2|39146.2|39126.2|39188.7|39168.7|39144.2|39124.2|513
1686926700000|2023-06-16 14:45:00|39143.7|39123.7|39113.7|39093.7|39143.7|39123.7|39055.8|39035.8|339
1686927000000|2023-06-16 14:50:00|39113.3|39093.3|39093.8|39073.8|39113.7|39093.7|39060.8|39040.8|375
1686927300000|2023-06-16 14:55:00|39096.3|39076.3|39103.8|39083.8|39113.8|39093.8|39083.8|39063.8|300
1686927600000|2023-06-16 15:00:00|39103.3|39083.3|39097.5|39077.5|39103.8|39083.8|39065.8|39045.8|312
1686927900000|2023-06-16 15:05:00|39097.9|39077.9|39047.1|39027.1|39097.9|39077.9|39044.6|39024.6|224
1686928200000|2023-06-16 15:10:00|39046.7|39026.7|39049.6|39029.6|39049.6|39029.6|39015|38995|362
1686928500000|2023-06-16 15:15:00|39050|39030|39049.2|39029.2|39082.1|39062.1|39044.6|39024.6|280
1686928800000|2023-06-16 15:20:00|39049.6|39029.6|39067.1|39047.1|39077.1|39057.1|39019.2|38999.2|356
1686929100000|2023-06-16 15:25:00|39067.9|39047.9|39074.6|39054.6|39082.1|39062.1|39057.1|39037.1|221
1686929400000|2023-06-16 15:30:00|39074.2|39054.2|39052.1|39032.1|39107.1|39087.1|39052.1|39032.1|264
1686929700000|2023-06-16 15:35:00|39050.9|39030.9|38957.1|38937.1|39054.2|39034.2|38954.2|38934.2|757
1686930000000|2023-06-16 15:40:00|38954.6|38934.6|38942.1|38922.1|38962.1|38942.1|38921.7|38901.7|447
1686930300000|2023-06-16 15:45:00|38944.2|38924.2|38962.1|38942.1|38964.2|38944.2|38900|38880|529
1686930600000|2023-06-16 15:50:00|38959.6|38939.6|38961.7|38941.7|38977.1|38957.1|38922.1|38902.1|492
1686930900000|2023-06-16 15:55:00|38959.2|38939.2|38969.6|38949.6|38982.1|38962.1|38951.7|38931.7|285
1686931200000|2023-06-16 16:00:00|38970.1|38950.1|38974.2|38954.2|38985.1|38965.1|38961.3|38941.3|176
1686931500000|2023-06-16 16:05:00|38971.7|38951.7|38969.6|38949.6|38979.6|38959.6|38952.1|38932.1|141
1686931800000|2023-06-16 16:10:00|38967.1|38947.1|38974.2|38954.2|38974.2|38954.2|38952.2|38932.2|154
1686932100000|2023-06-16 16:15:00|38972.2|38952.2|38944.7|38924.7|38974.2|38954.2|38940.1|38920.1|135
1686932400000|2023-06-16 16:20:00|38944.2|38924.2|38918.4|38898.4|38947.2|38927.2|38907.2|38887.2|234
1686932700000|2023-06-16 16:25:00|38916.3|38896.3|38926.8|38906.8|38933.4|38913.4|38911.3|38891.3|303
1686933000000|2023-06-16 16:30:00|38929.3|38909.3|38938.8|38918.8|38947.2|38927.2|38922.2|38902.2|314
1686933300000|2023-06-16 16:35:00|38939.3|38919.3|38954.3|38934.3|38954.3|38934.3|38927.2|38907.2|282
1686933600000|2023-06-16 16:40:00|38951.3|38931.3|38943.9|38923.9|38959.3|38939.3|38942.2|38922.2|311
1686933900000|2023-06-16 16:45:00|38945.9|38925.9|38946.4|38926.4|38948.4|38928.4|38911.4|38891.4|411
1686934200000|2023-06-16 16:50:00|38943.4|38923.4|38939.7|38919.7|38943.4|38923.4|38925.5|38905.5|607
1686934500000|2023-06-16 16:55:00|38937.6|38917.6|38988.1|38968.1|38992.6|38972.6|38929.7|38909.7|1847
1686934800000|2023-06-16 17:00:00|38991.4|38971.4|38933.9|38913.9|39001|38981|38933.9|38913.9|801
1686935100000|2023-06-16 17:05:00|38936|38916|38914.7|38894.7|38943.1|38923.1|38911|38891|228
1686935400000|2023-06-16 17:10:00|38912.7|38892.7|38932.3|38912.3|38936.8|38916.8|38909.7|38889.7|204
1686935700000|2023-06-16 17:15:00|38934.3|38914.3|38944.3|38924.3|38944.3|38924.3|38927.3|38907.3|121
1686936000000|2023-06-16 17:20:00|38946.4|38926.4|38976.9|38956.9|38982.3|38962.3|38944.3|38924.3|148
1686936300000|2023-06-16 17:25:00|38979.8|38959.8|38993.1|38973.1|38995.2|38975.2|38975.2|38955.2|114
1686936600000|2023-06-16 17:30:00|38995.2|38975.2|38980.2|38960.2|38995.2|38975.2|38978.1|38958.1|93
1686936900000|2023-06-16 17:35:00|38978.1|38958.1|38973.1|38953.1|38980.6|38960.6|38968.1|38948.1|61
1686937200000|2023-06-16 17:40:00|38975.2|38955.2|38978.1|38958.1|38978.1|38958.1|38968.1|38948.1|51
1686937500000|2023-06-16 17:45:00|38980.6|38960.6|38968.1|38948.1|38980.6|38960.6|38965.2|38945.2|79
1686937800000|2023-06-16 17:50:00|38970.2|38950.2|38983.1|38963.1|38988.1|38968.1|38970.2|38950.2|67
1686938100000|2023-06-16 17:55:00|38983.5|38963.5|38983.1|38963.1|38986|38966|38963.1|38943.1|87
1686938400000|2023-06-16 18:00:00|38981|38961|38970.2|38950.2|38981|38961|38965.6|38945.6|31
1686938700000|2023-06-16 18:05:00|38970.6|38950.6|38973.1|38953.1|38973.1|38953.1|38968.1|38948.1|29
1686939000000|2023-06-16 18:10:00|38975.6|38955.6|38973.1|38953.1|38975.6|38955.6|38970.6|38950.6|28
1686939300000|2023-06-16 18:15:00|38972.7|38952.7|38968.2|38948.2|38973.1|38953.1|38968.1|38948.1|32
1686939600000|2023-06-16 18:20:00|38968.6|38948.6|38973.2|38953.2|38973.2|38953.2|38965.7|38945.7|87
1686939900000|2023-06-16 18:25:00|38975.2|38955.2|38977.8|38957.8|38978.2|38958.2|38968.2|38948.2|58
1686940200000|2023-06-16 18:30:00|38973.2|38953.2|38958.2|38938.2|38977.8|38957.8|38957.8|38937.8|56
1686940500000|2023-06-16 18:35:00|38958.6|38938.6|38965.7|38945.7|38968.2|38948.2|38958.2|38938.2|46
1686940800000|2023-06-16 18:40:00|38965.3|38945.3|38968.2|38948.2|38968.2|38948.2|38960.7|38940.7|25
1686941100000|2023-06-16 18:45:00|38970.7|38950.7|38971.1|38951.1|38973.2|38953.2|38968.2|38948.2|39
1686941400000|2023-06-16 18:50:00|38970.7|38950.7|38970.3|38950.3|38976.1|38956.1|38968.2|38948.2|40
1686941700000|2023-06-16 18:55:00|38969.9|38949.9|38975.7|38955.7|38980.3|38960.3|38967.8|38947.8|131
1686942000000|2023-06-16 19:00:00|38976.1|38956.1|38958.6|38938.6|38977.8|38957.8|38946.1|38926.1|85
1686942300000|2023-06-16 19:05:00|38956.5|38936.5|38938.2|38918.2|38956.5|38936.5|38938.2|38918.2|51
1686942600000|2023-06-16 19:10:00|38936.1|38916.1|38934|38914|38939|38919|38933.6|38913.6|22
1686942900000|2023-06-16 19:15:00|38936.1|38916.1|38951.1|38931.1|38951.1|38931.1|38934|38914|67
1686943200000|2023-06-16 19:20:00|38953.2|38933.2|38946.1|38926.1|38964|38944|38943.6|38923.6|76
1686943500000|2023-06-16 19:25:00|38941.1|38921.1|38907|38887|38941.1|38921.1|38904.5|38884.5|104
1686943800000|2023-06-16 19:30:00|38909.1|38889.1|38927|38907|38937|38917|38909.1|38889.1|51
1686944100000|2023-06-16 19:35:00|38924.5|38904.5|38914.1|38894.1|38927|38907|38914.1|38894.1|42
1686944400000|2023-06-16 19:40:00|38914.9|38894.9|38905.7|38885.7|38922.4|38902.4|38905.7|38885.7|267
1686944700000|2023-06-16 19:45:00|38902.8|38882.8|38893.6|38873.6|38905.7|38885.7|38891.1|38871.1|79
1686945000000|2023-06-16 19:50:00|38894|38874|38871.1|38851.1|38896.1|38876.1|38868.6|38848.6|113
1686945300000|2023-06-16 19:55:00|38868.6|38848.6|38873.6|38853.6|38875.7|38855.7|38863.6|38843.6|141
1686945600000|2023-06-16 20:00:00|38875.7|38855.7|38890.7|38870.7|38893.6|38873.6|38875.7|38855.7|61
1686945900000|2023-06-16 20:05:00|38892.8|38872.8|38884.4|38864.4|38892.8|38872.8|38884.4|38864.4|50
1686946200000|2023-06-16 20:10:00|38884.5|38864.5|38885.3|38865.3|38885.3|38865.3|38884.5|38864.5|20
1686946500000|2023-06-16 20:15:00|38883.2|38863.2|38882.8|38862.8|38883.2|38863.2|38875.3|38855.3|34
1686946800000|2023-06-16 20:20:00|38883.2|38863.2|38890.3|38870.3|38895.3|38875.3|38883.2|38863.2|22
1686947100000|2023-06-16 20:25:00|38892.8|38872.8|38885.3|38865.3|38895.3|38875.3|38885.3|38865.3|17
1686947400000|2023-06-16 20:30:00|38885.7|38865.7|38887.8|38867.8|38890.3|38870.3|38885.7|38865.7|101
1686947700000|2023-06-16 20:35:00|38887.4|38867.4|38892.4|38872.4|38892.8|38872.8|38887.4|38867.4|10
1686948000000|2023-06-16 20:40:00|38889.9|38869.9|38884.9|38864.9|38892.4|38872.4|38884.9|38864.9|23
1686948300000|2023-06-16 20:45:00|38885.3|38865.3|38882|38862|38889.5|38869.5|38879.9|38859.9|54
1686948600000|2023-06-16 20:50:00|38881.6|38861.6|38874.9|38854.9|38882|38862|38869.9|38849.9|30
1686948900000|2023-06-16 20:55:00|38875.3|38855.3|38874.9|38854.9|38877.8|38857.8|38872.4|38852.4|58
1687125600000|2023-06-18 22:00:00|38881.8|38861.8|38888|38868|38929.3|38909.3|38881.8|38861.8|97
1687125900000|2023-06-18 22:05:00|38890.5|38870.5|38860.2|38840.2|38893|38873|38857.7|38837.7|90
1687126200000|2023-06-18 22:10:00|38860.5|38840.5|38840.5|38820.5|38867.7|38847.7|38840.5|38820.5|37
1687126500000|2023-06-18 22:15:00|38842.7|38822.7|38843|38823|38852.7|38832.7|38840.2|38820.2|34
1687126800000|2023-06-18 22:20:00|38842.7|38822.7|38850.5|38830.5|38850.9|38830.9|38840.5|38820.5|4
1687127100000|2023-06-18 22:25:00|38850.9|38830.9|38852.7|38832.7|38862.7|38842.7|38850.2|38830.2|8
1687127400000|2023-06-18 22:30:00|38850.5|38830.5|38848|38828|38853|38833|38845.5|38825.5|10
1687127700000|2023-06-18 22:35:00|38848.4|38828.4|38855.2|38835.2|38855.2|38835.2|38848.4|38828.4|6
1687128000000|2023-06-18 22:40:00|38855.5|38835.5|38853.4|38833.4|38855.9|38835.9|38850.9|38830.9|3
1687128300000|2023-06-18 22:45:00|38853.1|38833.1|38860.6|38840.6|38863.1|38843.1|38853.1|38833.1|1
1687128600000|2023-06-18 22:50:00|38862.7|38842.7|38860.6|38840.6|38865.6|38845.6|38858.4|38838.4|11
1687128900000|2023-06-18 22:55:00|38858.1|38838.1|38865.6|38845.6|38865.6|38845.6|38858.1|38838.1|3
1687129200000|2023-06-18 23:00:00|38863.1|38843.1|38863.4|38843.4|38868.1|38848.1|38858.1|38838.1|21
1687129500000|2023-06-18 23:05:00|38865.6|38845.6|38862.8|38842.8|38865.9|38845.9|38860.3|38840.3|10
1687129800000|2023-06-18 23:10:00|38863.1|38843.1|38857.8|38837.8|38868.1|38848.1|38857.8|38837.8|13
1687130100000|2023-06-18 23:15:00|38853.1|38833.1|38848.1|38828.1|38855.3|38835.3|38845.6|38825.6|12
1687130400000|2023-06-18 23:20:00|38848.4|38828.4|38848.1|38828.1|38850.6|38830.6|38848.1|38828.1|3
1687130700000|2023-06-18 23:25:00|38845.6|38825.6|38843.4|38823.4|38848.1|38828.1|38843.4|38823.4|5
1687131000000|2023-06-18 23:30:00|38843.7|38823.7|38841.6|38821.6|38848.1|38828.1|38836.6|38816.6|25
1687131300000|2023-06-18 23:35:00|38841.2|38821.2|38828.8|38808.8|38841.2|38821.2|38828.8|38808.8|9
1687131600000|2023-06-18 23:40:00|38828.4|38808.4|38834.4|38814.4|38834.4|38814.4|38819.4|38799.4|13
1687131900000|2023-06-18 23:45:00|38834.7|38814.7|38831.3|38811.3|38839.4|38819.4|38829.1|38809.1|9
1687132200000|2023-06-18 23:50:00|38831.6|38811.6|38823.8|38803.8|38834.1|38814.1|38823.8|38803.8|7
1687132500000|2023-06-18 23:55:00|38821.3|38801.3|38821.6|38801.6|38824.1|38804.1|38813.8|38793.8|51
1687132800000|2023-06-19 00:00:00|38819.1|38799.1|38773.5|38753.5|38823.8|38803.8|38739.1|38719.1|210
1687133100000|2023-06-19 00:05:00|38771.3|38751.3|38783.8|38763.8|38798.8|38778.8|38768.5|38748.5|133
1687133400000|2023-06-19 00:10:00|38788.5|38768.5|38793.5|38773.5|38799.1|38779.1|38781.3|38761.3|40
1687133700000|2023-06-19 00:15:00|38793.8|38773.8|38806.3|38786.3|38806.3|38786.3|38791.3|38771.3|42
1687134000000|2023-06-19 00:20:00|38808.5|38788.5|38818.8|38798.8|38823.5|38803.5|38808.5|38788.5|31
1687134300000|2023-06-19 00:25:00|38818.5|38798.5|38816.6|38796.6|38823.2|38803.2|38816|38796|16
1687134600000|2023-06-19 00:30:00|38816.3|38796.3|38783.5|38763.5|38818.8|38798.8|38778.8|38758.8|69
1687134900000|2023-06-19 00:35:00|38783.2|38763.2|38771|38751|38783.8|38763.8|38768.8|38748.8|29
1687135200000|2023-06-19 00:40:00|38768.8|38748.8|38763.2|38743.2|38773.8|38753.8|38751.3|38731.3|33
1687135500000|2023-06-19 00:45:00|38763.5|38743.5|38765.7|38745.7|38773.5|38753.5|38758.2|38738.2|79
1687135800000|2023-06-19 00:50:00|38766|38746|38734.8|38714.8|38766|38746|38719.5|38699.5|312
1687136100000|2023-06-19 00:55:00|38734.5|38714.5|38744.8|38724.8|38757|38737|38731.7|38711.7|212
1687136400000|2023-06-19 01:00:00|38745.1|38725.1|38783.5|38763.5|38798.2|38778.2|38728.5|38708.5|425
1687136700000|2023-06-19 01:05:00|38783.2|38763.2|38792.6|38772.6|38810.4|38790.4|38757.9|38737.9|180
1687137000000|2023-06-19 01:10:00|38792.2|38772.2|38822.9|38802.9|38835.4|38815.4|38772.9|38752.9|163
1687137300000|2023-06-19 01:15:00|38823.2|38803.2|38863.2|38843.2|38865.4|38845.4|38823.2|38803.2|98
1687137600000|2023-06-19 01:20:00|38863.5|38843.5|38850.7|38830.7|38873.2|38853.2|38848.2|38828.2|80
1687137900000|2023-06-19 01:25:00|38848.5|38828.5|38867.9|38847.9|38868.2|38848.2|38830.4|38810.4|72
1687138200000|2023-06-19 01:30:00|38868.2|38848.2|38815.4|38795.4|38890.4|38870.4|38815.4|38795.4|99
1687138500000|2023-06-19 01:35:00|38815.1|38795.1|38815.7|38795.7|38828.5|38808.5|38793.2|38773.2|133
1687138800000|2023-06-19 01:40:00|38816.1|38796.1|38763.2|38743.2|38833.2|38813.2|38760.7|38740.7|151
1687139100000|2023-06-19 01:45:00|38760.7|38740.7|38763.2|38743.2|38775.4|38755.4|38757.9|38737.9|84
1687139400000|2023-06-19 01:50:00|38767.9|38747.9|38790.8|38770.8|38805.7|38785.7|38760.4|38740.4|99
1687139700000|2023-06-19 01:55:00|38788.3|38768.3|38818.6|38798.6|38833.3|38813.3|38788.3|38768.3|78
1687140000000|2023-06-19 02:00:00|38818.3|38798.3|38800.8|38780.8|38831.1|38811.1|38798.3|38778.3|81
1687140300000|2023-06-19 02:05:00|38800.4|38780.4|38834.8|38814.8|38834.8|38814.8|38797.9|38777.9|103
1687140600000|2023-06-19 02:10:00|38832.3|38812.3|38825.8|38805.8|38840.8|38820.8|38825.5|38805.5|151
1687140900000|2023-06-19 02:15:00|38830.5|38810.5|38827|38807|38835.1|38815.1|38825.5|38805.5|46
1687141200000|2023-06-19 02:20:00|38826.7|38806.7|38827.3|38807.3|38837.3|38817.3|38824.5|38804.5|26
1687141500000|2023-06-19 02:25:00|38824.8|38804.8|38834.8|38814.8|38834.8|38814.8|38824.8|38804.8|19
1687141800000|2023-06-19 02:30:00|38835.2|38815.2|38834.8|38814.8|38862|38842|38827.7|38807.7|91
1687142100000|2023-06-19 02:35:00|38835.2|38815.2|38837.3|38817.3|38842.7|38822.7|38827.3|38807.3|55
1687142400000|2023-06-19 02:40:00|38837.7|38817.7|38817.4|38797.4|38837.7|38817.7|38815.2|38795.2|76
1687142700000|2023-06-19 02:45:00|38817|38797|38830.2|38810.2|38842.4|38822.4|38815.2|38795.2|63
1687143000000|2023-06-19 02:50:00|38832.4|38812.4|38817.4|38797.4|38832.7|38812.7|38809.9|38789.9|130
1687143300000|2023-06-19 02:55:00|38817|38797|38770.5|38750.5|38819.9|38799.9|38769.9|38749.9|69
1687143600000|2023-06-19 03:00:00|38772.7|38752.7|38743.9|38723.9|38777.7|38757.7|38741.7|38721.7|176
1687143900000|2023-06-19 03:05:00|38744.2|38724.2|38727.1|38707.1|38749.6|38729.6|38722.1|38702.1|178
1687144200000|2023-06-19 03:10:00|38729.6|38709.6|38717.1|38697.1|38734.6|38714.6|38714.3|38694.3|99
1687144500000|2023-06-19 03:15:00|38717.4|38697.4|38742.1|38722.1|38752.1|38732.1|38717.1|38697.1|80
1687144800000|2023-06-19 03:20:00|38741.8|38721.8|38736.8|38716.8|38742.1|38722.1|38719.6|38699.6|62
1687145100000|2023-06-19 03:25:00|38737.1|38717.1|38737.1|38717.1|38739.6|38719.6|38722.1|38702.1|62
1687145400000|2023-06-19 03:30:00|38734.6|38714.6|38721.5|38701.5|38741.8|38721.8|38721.5|38701.5|40
1687145700000|2023-06-19 03:35:00|38721.2|38701.2|38699.3|38679.3|38721.2|38701.2|38692.1|38672.1|97
1687146000000|2023-06-19 03:40:00|38696.8|38676.8|38697.1|38677.1|38703.7|38683.7|38691.8|38671.8|51
1687146300000|2023-06-19 03:45:00|38694.6|38674.6|38694.3|38674.3|38707.1|38687.1|38694.3|38674.3|99
1687146600000|2023-06-19 03:50:00|38696.8|38676.8|38734.6|38714.6|38734.6|38714.6|38694.3|38674.3|30
1687146900000|2023-06-19 03:55:00|38732.1|38712.1|38726.8|38706.8|38737.4|38717.4|38726.5|38706.5|31
1687147200000|2023-06-19 04:00:00|38726.5|38706.5|38694.3|38674.3|38726.5|38706.5|38692.1|38672.1|47
1687147500000|2023-06-19 04:05:00|38694.6|38674.6|38699.6|38679.6|38707.1|38687.1|38694.6|38674.6|26
1687147800000|2023-06-19 04:10:00|38699.9|38679.9|38707.5|38687.5|38715|38695|38699.6|38679.6|30
1687148100000|2023-06-19 04:15:00|38709.6|38689.6|38712.1|38692.1|38717.1|38697.1|38709.6|38689.6|18
1687148400000|2023-06-19 04:20:00|38712.5|38692.5|38732.5|38712.5|38735|38715|38712.5|38692.5|33
1687148700000|2023-06-19 04:25:00|38735|38715|38732.2|38712.2|38752.2|38732.2|38732.2|38712.2|25
1687149000000|2023-06-19 04:30:00|38729.7|38709.7|38734.7|38714.7|38739.7|38719.7|38712.2|38692.2|53
1687149300000|2023-06-19 04:35:00|38732.2|38712.2|38724.4|38704.4|38732.2|38712.2|38717.2|38697.2|14
1687149600000|2023-06-19 04:40:00|38722.2|38702.2|38712.2|38692.2|38732.2|38712.2|38712.2|38692.2|31
1687149900000|2023-06-19 04:45:00|38709.7|38689.7|38702.2|38682.2|38709.7|38689.7|38701.9|38681.9|21
1687150200000|2023-06-19 04:50:00|38700|38680|38707.5|38687.5|38707.5|38687.5|38694.7|38674.7|17
1687150500000|2023-06-19 04:55:00|38709.7|38689.7|38702.2|38682.2|38712.2|38692.2|38697.2|38677.2|45
1687150800000|2023-06-19 05:00:00|38704.4|38684.4|38709.7|38689.7|38712.2|38692.2|38701.9|38681.9|39
1687151100000|2023-06-19 05:05:00|38712.2|38692.2|38704.7|38684.7|38717.2|38697.2|38697.2|38677.2|39
1687151400000|2023-06-19 05:10:00|38705|38685|38707.2|38687.2|38717.2|38697.2|38702.2|38682.2|41
1687151700000|2023-06-19 05:15:00|38707.5|38687.5|38715|38695|38722.5|38702.5|38707.5|38687.5|52
1687152000000|2023-06-19 05:20:00|38712.8|38692.8|38722.5|38702.5|38723.2|38703.2|38712.8|38692.8|22
1687152300000|2023-06-19 05:25:00|38722.8|38702.8|38753.5|38733.5|38753.5|38733.5|38722.5|38702.5|124
1687152600000|2023-06-19 05:30:00|38755.7|38735.7|38817.9|38797.9|38817.9|38797.9|38755.7|38735.7|176
1687152900000|2023-06-19 05:35:00|38817.5|38797.5|38810.4|38790.4|38827.9|38807.9|38805.4|38785.4|69
1687153200000|2023-06-19 05:40:00|38812.5|38792.5|38810.7|38790.7|38820.4|38800.4|38802.6|38782.6|98
1687153500000|2023-06-19 05:45:00|38810.4|38790.4|38878.5|38858.5|38878.5|38858.5|38805.4|38785.4|249
1687153800000|2023-06-19 05:50:00|38878.2|38858.2|38833.5|38813.5|38878.2|38858.2|38829.1|38809.1|122
1687154100000|2023-06-19 05:55:00|38836|38816|38824.1|38804.1|38851|38831|38819.4|38799.4|96
1687154400000|2023-06-19 06:00:00|38821.6|38801.6|38804.1|38784.1|38838.8|38818.8|38804.1|38784.1|104
1687154700000|2023-06-19 06:05:00|38803.8|38783.8|38809.1|38789.1|38818.8|38798.8|38791|38771|74
1687155000000|2023-06-19 06:10:00|38811.3|38791.3|38834.1|38814.1|38846.9|38826.9|38811.3|38791.3|80
1687155300000|2023-06-19 06:15:00|38832|38812|38808.5|38788.5|38834.1|38814.1|38799.5|38779.5|67
1687155600000|2023-06-19 06:20:00|38806.3|38786.3|38749.2|38729.2|38808.5|38788.5|38739.1|38719.1|96
1687155900000|2023-06-19 06:25:00|38748.8|38728.8|38698.5|38678.5|38751.3|38731.3|38698.5|38678.5|143
1687156200000|2023-06-19 06:30:00|38701|38681|38715.1|38695.1|38720.1|38700.1|38690.1|38670.1|207
1687156500000|2023-06-19 06:35:00|38715.4|38695.4|38712.6|38692.6|38717.3|38697.3|38692.6|38672.6|136
1687156800000|2023-06-19 06:40:00|38709.8|38689.8|38710.4|38690.4|38727.3|38707.3|38702.6|38682.6|72
1687157100000|2023-06-19 06:45:00|38712.6|38692.6|38697.3|38677.3|38735.4|38715.4|38697.3|38677.3|113
1687157400000|2023-06-19 06:50:00|38697.6|38677.6|38739.8|38719.8|38742.3|38722.3|38697|38677|155
1687157700000|2023-06-19 06:55:00|38737.6|38717.6|38772|38752|38772|38752|38732|38712|367
1687158000000|2023-06-19 07:00:00|38772.3|38752.3|38692.3|38672.3|38781.7|38761.7|38662|38642|243
1687158300000|2023-06-19 07:05:00|38692|38672|38642|38622|38737.3|38717.3|38634.8|38614.8|155
1687158600000|2023-06-19 07:10:00|38639.5|38619.5|38647.3|38627.3|38652.3|38632.3|38617.3|38597.3|203
1687158900000|2023-06-19 07:15:00|38647.7|38627.7|38677.4|38657.4|38693|38673|38647.3|38627.3|150
1687159200000|2023-06-19 07:20:00|38677.7|38657.7|38707.4|38687.4|38707.7|38687.7|38662|38642|81
1687159500000|2023-06-19 07:25:00|38709.9|38689.9|38677.1|38657.1|38739.9|38719.9|38677.1|38657.1|94
1687159800000|2023-06-19 07:30:00|38677.4|38657.4|38799.9|38779.9|38805.2|38785.2|38677.4|38657.4|202
1687160100000|2023-06-19 07:35:00|38802.4|38782.4|38847.4|38827.4|38850.5|38830.5|38798|38778|480
1687160400000|2023-06-19 07:40:00|38852.4|38832.4|38779.9|38759.9|38852.7|38832.7|38779.9|38759.9|158
1687160700000|2023-06-19 07:45:00|38779.6|38759.6|38794.9|38774.9|38802.4|38782.4|38769.9|38749.9|128
1687161000000|2023-06-19 07:50:00|38797.4|38777.4|38795.2|38775.2|38802.4|38782.4|38774.6|38754.6|43
1687161300000|2023-06-19 07:55:00|38792.4|38772.4|38842.7|38822.7|38843|38823|38782.7|38762.7|135
1687161600000|2023-06-19 08:00:00|38840.5|38820.5|38943.3|38923.3|38948.3|38928.3|38838|38818|363
1687161900000|2023-06-19 08:05:00|38943|38923|38913.6|38893.6|38948.3|38928.3|38911.1|38891.1|283
1687162200000|2023-06-19 08:10:00|38918.3|38898.3|38931.5|38911.5|38938.6|38918.6|38913.9|38893.9|46
1687162500000|2023-06-19 08:15:00|38934.3|38914.3|38939|38919|38971.8|38951.8|38916.1|38896.1|347
1687162800000|2023-06-19 08:20:00|38938.6|38918.6|38928.3|38908.3|38938.6|38918.6|38916.2|38896.2|83
1687163100000|2023-06-19 08:25:00|38930.5|38910.5|38923.7|38903.7|38939|38919|38923.7|38903.7|36
1687163400000|2023-06-19 08:30:00|38918.7|38898.7|38938.4|38918.4|38946.2|38926.2|38918|38898|77
1687163700000|2023-06-19 08:35:00|38938.1|38918.1|38918.1|38898.1|38938.4|38918.4|38918.1|38898.1|35
1687164000000|2023-06-19 08:40:00|38920.6|38900.6|38938.7|38918.7|38938.7|38918.7|38915.6|38895.6|54
1687164300000|2023-06-19 08:45:00|38943.1|38923.1|38910.6|38890.6|38943.1|38923.1|38910.6|38890.6|41
1687164600000|2023-06-19 08:50:00|38910.9|38890.9|38910.3|38890.3|38942.8|38922.8|38900.6|38880.6|59
1687164900000|2023-06-19 08:55:00|38910.6|38890.6|38888.7|38868.7|38920.6|38900.6|38883.1|38863.1|75
1687165200000|2023-06-19 09:00:00|38890.9|38870.9|38908.1|38888.1|38925.6|38905.6|38890.6|38870.6|30
1687165500000|2023-06-19 09:05:00|38905.6|38885.6|38908.4|38888.4|38920.6|38900.6|38900.3|38880.3|30
1687165800000|2023-06-19 09:10:00|38910.6|38890.6|38932.8|38912.8|38933.1|38913.1|38910.6|38890.6|61
1687166100000|2023-06-19 09:15:00|38930.3|38910.3|38910.6|38890.6|38930.9|38910.9|38905|38885|46
1687166400000|2023-06-19 09:20:00|38908.1|38888.1|38920.6|38900.6|38925.9|38905.9|38905.6|38885.6|33
1687166700000|2023-06-19 09:25:00|38920.9|38900.9|38887.8|38867.8|38920.9|38900.9|38887.8|38867.8|61
1687167000000|2023-06-19 09:30:00|38885.3|38865.3|38832.8|38812.8|38885.3|38865.3|38823.1|38803.1|211
1687167300000|2023-06-19 09:35:00|38832.5|38812.5|38808.1|38788.1|38835|38815|38808.1|38788.1|88
1687167600000|2023-06-19 09:40:00|38807.8|38787.8|38810|38790|38830.6|38810.6|38798.1|38778.1|125
1687167900000|2023-06-19 09:45:00|38810.3|38790.3|38827.8|38807.8|38827.8|38807.8|38805.3|38785.3|65
1687168200000|2023-06-19 09:50:00|38825.6|38805.6|38790.3|38770.3|38840.3|38820.3|38782.5|38762.5|60
1687168500000|2023-06-19 09:55:00|38787.8|38767.8|38790.3|38770.3|38812.8|38792.8|38780|38760|89
1687168800000|2023-06-19 10:00:00|38788.1|38768.1|38807.8|38787.8|38820.3|38800.3|38777.8|38757.8|69
1687169100000|2023-06-19 10:05:00|38807.5|38787.5|38820.7|38800.7|38821|38801|38785.3|38765.3|54
1687169400000|2023-06-19 10:10:00|38821|38801|38815.7|38795.7|38825|38805|38807.9|38787.9|41
1687169700000|2023-06-19 10:15:00|38812.6|38792.6|38832.9|38812.9|38833.5|38813.5|38795.4|38775.4|63
1687170000000|2023-06-19 10:20:00|38832.6|38812.6|38785.4|38765.4|38832.6|38812.6|38775.1|38755.1|82
1687170300000|2023-06-19 10:25:00|38787.9|38767.9|38808.5|38788.5|38818.2|38798.2|38787.9|38767.9|43
1687170600000|2023-06-19 10:30:00|38808.2|38788.2|38823.2|38803.2|38838.2|38818.2|38806|38786|70
1687170900000|2023-06-19 10:35:00|38820.7|38800.7|38803.8|38783.8|38820.7|38800.7|38787.9|38767.9|35
1687171200000|2023-06-19 10:40:00|38806|38786|38823.2|38803.2|38825.7|38805.7|38795.7|38775.7|67
1687171500000|2023-06-19 10:45:00|38822.9|38802.9|38793.5|38773.5|38822.9|38802.9|38788.2|38768.2|60
1687171800000|2023-06-19 10:50:00|38793.8|38773.8|38818.5|38798.5|38820.7|38800.7|38793.8|38773.8|62
1687172100000|2023-06-19 10:55:00|38821|38801|38836|38816|38836.3|38816.3|38813.2|38793.2|62
1687172400000|2023-06-19 11:00:00|38836.3|38816.3|38890.7|38870.7|38901|38881|38822.9|38802.9|205
1687172700000|2023-06-19 11:05:00|38885.7|38865.7|38874.1|38854.1|38886|38866|38851.3|38831.3|78
1687173000000|2023-06-19 11:10:00|38876.6|38856.6|38871|38851|38889.1|38869.1|38868.5|38848.5|54
1687173300000|2023-06-19 11:15:00|38871.3|38851.3|38873.8|38853.8|38894.4|38874.4|38871.3|38851.3|78
1687173600000|2023-06-19 11:20:00|38874.1|38854.1|38851.6|38831.6|38874.1|38854.1|38836.3|38816.3|132
1687173900000|2023-06-19 11:25:00|38854.1|38834.1|38881.3|38861.3|38881.3|38861.3|38841.6|38821.6|82
1687174200000|2023-06-19 11:30:00|38879.1|38859.1|38883.6|38863.6|38909.1|38889.1|38876.6|38856.6|182
1687174500000|2023-06-19 11:35:00|38883.9|38863.9|38886.4|38866.4|38913.2|38893.2|38861.4|38841.4|171
1687174800000|2023-06-19 11:40:00|38886.1|38866.1|38903.9|38883.9|38931.4|38911.4|38881.4|38861.4|93
1687175100000|2023-06-19 11:45:00|38906.1|38886.1|38904.2|38884.2|38931.1|38911.1|38904.2|38884.2|68
1687175400000|2023-06-19 11:50:00|38906.4|38886.4|38886.1|38866.1|38923|38903|38883.6|38863.6|97
1687175700000|2023-06-19 11:55:00|38888.3|38868.3|38883.3|38863.3|38901.1|38881.1|38878|38858|73
1687176000000|2023-06-19 12:00:00|38886.1|38866.1|38926.7|38906.7|38929.2|38909.2|38886.1|38866.1|216
1687176300000|2023-06-19 12:05:00|38928.9|38908.9|38928.6|38908.6|38928.9|38908.9|38876.4|38856.4|145
1687176600000|2023-06-19 12:10:00|38926.1|38906.1|38951.7|38931.7|38953.9|38933.9|38926.1|38906.1|169
1687176900000|2023-06-19 12:15:00|38949.5|38929.5|38908.3|38888.3|38949.5|38929.5|38903.9|38883.9|94
1687177200000|2023-06-19 12:20:00|38905.8|38885.8|38925.8|38905.8|38935.8|38915.8|38903.3|38883.3|43
1687177500000|2023-06-19 12:25:00|38923.3|38903.3|38905.8|38885.8|38925.8|38905.8|38903|38883|51
1687177800000|2023-06-19 12:30:00|38906.1|38886.1|38863|38843|38908.3|38888.3|38858.3|38838.3|132
1687178100000|2023-06-19 12:35:00|38860.5|38840.5|38873.3|38853.3|38878.3|38858.3|38858|38838|61
1687178400000|2023-06-19 12:40:00|38875.5|38855.5|38890.5|38870.5|38895.5|38875.5|38858.3|38838.3|64
1687178700000|2023-06-19 12:45:00|38890.8|38870.8|38905.5|38885.5|38910.5|38890.5|38885.2|38865.2|129
1687179000000|2023-06-19 12:50:00|38905.2|38885.2|38898|38878|38918|38898|38898|38878|194
1687179300000|2023-06-19 12:55:00|38897.7|38877.7|38898|38878|38903.3|38883.3|38878.3|38858.3|157
1687179600000|2023-06-19 13:00:00|38897.7|38877.7|38878.6|38858.6|38911.4|38891.4|38861.1|38841.1|626
1687179900000|2023-06-19 13:05:00|38881.1|38861.1|38898.4|38878.4|38903.9|38883.9|38848.6|38828.6|172
1687180200000|2023-06-19 13:10:00|38898.7|38878.7|38828.7|38808.7|38901.7|38881.7|38820.9|38800.9|100
1687180500000|2023-06-19 13:15:00|38833.7|38813.7|38824.6|38804.6|38841.5|38821.5|38813.7|38793.7|173
1687180800000|2023-06-19 13:20:00|38829.3|38809.3|38864.3|38844.3|38867.1|38847.1|38821.5|38801.5|124
1687181100000|2023-06-19 13:25:00|38866.5|38846.5|38897.4|38877.4|38897.7|38877.7|38863.7|38843.7|205
1687181400000|2023-06-19 13:30:00|38899.9|38879.9|38904.6|38884.6|38924.6|38904.6|38899.9|38879.9|207
1687181700000|2023-06-19 13:35:00|38904.9|38884.9|38879.3|38859.3|38904.9|38884.9|38851.8|38831.8|186
1687182000000|2023-06-19 13:40:00|38879|38859|38859.6|38839.6|38879.3|38859.3|38856.8|38836.8|97
1687182300000|2023-06-19 13:45:00|38862.1|38842.1|38854.6|38834.6|38862.4|38842.4|38844.3|38824.3|89
1687182600000|2023-06-19 13:50:00|38852.4|38832.4|38839.3|38819.3|38859.6|38839.6|38836.8|38816.8|71
1687182900000|2023-06-19 13:55:00|38839.6|38819.6|38811.2|38791.2|38839.6|38819.6|38799|38779|175
1687183200000|2023-06-19 14:00:00|38809|38789|38809|38789|38824|38804|38795.9|38775.9|135
1687183500000|2023-06-19 14:05:00|38811.5|38791.5|38801.5|38781.5|38816.2|38796.2|38788.7|38768.7|108
1687183800000|2023-06-19 14:10:00|38801.2|38781.2|38748.4|38728.4|38806.2|38786.2|38748.4|38728.4|256
1687184100000|2023-06-19 14:15:00|38748.1|38728.1|38733.4|38713.4|38748.4|38728.4|38720.9|38700.9|170
1687184400000|2023-06-19 14:20:00|38735.6|38715.6|38748.1|38728.1|38761.5|38741.5|38733.4|38713.4|98
1687184700000|2023-06-19 14:25:00|38748.4|38728.4|38750.6|38730.6|38755.6|38735.6|38723.4|38703.4|141
1687185000000|2023-06-19 14:30:00|38750.9|38730.9|38763.1|38743.1|38763.4|38743.4|38730.6|38710.6|107
1687185300000|2023-06-19 14:35:00|38763.4|38743.4|38753.5|38733.5|38766.2|38746.2|38741.2|38721.2|72
1687185600000|2023-06-19 14:40:00|38751.2|38731.2|38771.3|38751.3|38779|38759|38751|38731|218
1687185900000|2023-06-19 14:45:00|38769|38749|38786.3|38766.3|38796.6|38776.6|38766.3|38746.3|85
1687186200000|2023-06-19 14:50:00|38788.8|38768.8|38786.3|38766.3|38791.3|38771.3|38778.5|38758.5|102
1687186500000|2023-06-19 14:55:00|38786.6|38766.6|38736|38716|38789.1|38769.1|38733.5|38713.5|81
1687186800000|2023-06-19 15:00:00|38738.5|38718.5|38746.3|38726.3|38749.1|38729.1|38720.7|38700.7|203
1687187100000|2023-06-19 15:05:00|38744.1|38724.1|38728.5|38708.5|38746.6|38726.6|38716|38696|153
1687187400000|2023-06-19 15:10:00|38726.3|38706.3|38731|38711|38743.5|38723.5|38726.3|38706.3|106
1687187700000|2023-06-19 15:15:00|38733.2|38713.2|38745.1|38725.1|38747.9|38727.9|38728.2|38708.2|108
1687188000000|2023-06-19 15:20:00|38742.9|38722.9|38740.1|38720.1|38747.9|38727.9|38735.4|38715.4|97
1687188300000|2023-06-19 15:25:00|38740.7|38720.7|38747.9|38727.9|38763.5|38743.5|38740.4|38720.4|225
1687188600000|2023-06-19 15:30:00|38747.6|38727.6|38742.9|38722.9|38775.7|38755.7|38740.1|38720.1|164
1687188900000|2023-06-19 15:35:00|38742.6|38722.6|38732.9|38712.9|38742.9|38722.9|38727.6|38707.6|172
1687189200000|2023-06-19 15:40:00|38737.9|38717.9|38747.9|38727.9|38756.8|38736.8|38735.7|38715.7|154
1687189500000|2023-06-19 15:45:00|38750.1|38730.1|38775.4|38755.4|38787.3|38767.3|38745.7|38725.7|220
1687189800000|2023-06-19 15:50:00|38775.1|38755.1|38769.9|38749.9|38775.1|38755.1|38765.4|38745.4|112
1687190100000|2023-06-19 15:55:00|38770.2|38750.2|38762.4|38742.4|38772.7|38752.7|38757.4|38737.4|101
1687190400000|2023-06-19 16:00:00|38762.7|38742.7|38790.5|38770.5|38790.5|38770.5|38760.2|38740.2|120
1687190700000|2023-06-19 16:05:00|38788.2|38768.2|38780.5|38760.5|38790.5|38770.5|38780.2|38760.2|59
1687191000000|2023-06-19 16:10:00|38783|38763|38779.9|38759.9|38784.9|38764.9|38777.4|38757.4|48
1687191300000|2023-06-19 16:15:00|38780.2|38760.2|38764.9|38744.9|38784.9|38764.9|38764.9|38744.9|77
1687191600000|2023-06-19 16:20:00|38762.1|38742.1|38760.5|38740.5|38764.9|38744.9|38757.4|38737.4|46
1687191900000|2023-06-19 16:25:00|38760.2|38740.2|38767.4|38747.4|38770.2|38750.2|38759.9|38739.9|75
1687192200000|2023-06-19 16:30:00|38764.9|38744.9|38749.6|38729.6|38767.1|38747.1|38734.6|38714.6|107
1687192500000|2023-06-19 16:35:00|38749.9|38729.9|38746.8|38726.8|38752.1|38732.1|38744.3|38724.3|90
1687192800000|2023-06-19 16:40:00|38746.5|38726.5|38726.8|38706.8|38746.5|38726.5|38726.2|38706.2|169
1687193100000|2023-06-19 16:45:00|38726.2|38706.2|38726.8|38706.8|38731.5|38711.5|38721.8|38701.8|71
1687193400000|2023-06-19 16:50:00|38729.3|38709.3|38736.8|38716.8|38736.8|38716.8|38726.8|38706.8|55
1687193700000|2023-06-19 16:55:00|38736.6|38716.6|38726.8|38706.8|38739.3|38719.3|38724.3|38704.3|87
1687194000000|2023-06-19 17:00:00|38727.1|38707.1|38729.6|38709.6|38732.1|38712.1|38727.1|38707.1|25
1687194300000|2023-06-19 17:05:00|38732.1|38712.1|38734.9|38714.9|38737.4|38717.4|38727.4|38707.4|30
1687194600000|2023-06-19 17:10:00|38732.7|38712.7|38730|38710|38737.5|38717.5|38729.7|38709.7|44
1687194900000|2023-06-19 17:15:00|38729.7|38709.7|38727.8|38707.8|38730.2|38710.2|38727.5|38707.5|11
1687195200000|2023-06-19 17:20:00|38730|38710|38717.2|38697.2|38732.5|38712.5|38717.2|38697.2|183
1687195500000|2023-06-19 17:25:00|38717.5|38697.5|38724.7|38704.7|38724.7|38704.7|38717.5|38697.5|9
1687195800000|2023-06-19 17:30:00|38725|38705|38727.5|38707.5|38727.5|38707.5|38724.4|38704.4|10
1687196100000|2023-06-19 17:35:00|38729.7|38709.7|38741.9|38721.9|38741.9|38721.9|38729.7|38709.7|5
1687196400000|2023-06-19 17:40:00|38744.1|38724.1|38744.4|38724.4|38744.4|38724.4|38741.9|38721.9|0
1687196700000|2023-06-19 17:45:00|38746.9|38726.9|38746.9|38726.9|38749.4|38729.4|38746.9|38726.9|4
1687197000000|2023-06-19 17:50:00|38749.1|38729.1|38762.2|38742.2|38764.4|38744.4|38749.1|38729.1|32
1687197300000|2023-06-19 17:55:00|38766.9|38746.9|38769.4|38749.4|38774.4|38754.4|38761.9|38741.9|38
1687197600000|2023-06-19 18:00:00|38769.1|38749.1|38759.4|38739.4|38769.1|38749.1|38759.4|38739.4|6
1687197900000|2023-06-19 18:05:00|38759.7|38739.7|38744.4|38724.4|38764.4|38744.4|38739.4|38719.4|53
1687198200000|2023-06-19 18:10:00|38746.9|38726.9|38749.4|38729.4|38749.4|38729.4|38746.7|38726.7|5
1687198500000|2023-06-19 18:15:00|38749.2|38729.2|38749.5|38729.5|38749.5|38729.5|38746.9|38726.9|6
1687198800000|2023-06-19 18:20:00|38751.7|38731.7|38751.7|38731.7|38751.7|38731.7|38747|38727|9
1687199100000|2023-06-19 18:25:00|38749.5|38729.5|38749.5|38729.5|38749.5|38729.5|38744.5|38724.5|5
1687212000000|2023-06-19 22:00:00|38718.8|38698.8|38742.2|38722.2|38762.5|38742.5|38718.8|38698.8|86
1687212300000|2023-06-19 22:05:00|38744.7|38724.7|38747.5|38727.5|38752.5|38732.5|38744.7|38724.7|9
1687212600000|2023-06-19 22:10:00|38749.7|38729.7|38740|38720|38752.5|38732.5|38740|38720|11
1687212900000|2023-06-19 22:15:00|38742.5|38722.5|38747.5|38727.5|38749.8|38729.8|38740|38720|5
1687213200000|2023-06-19 22:20:00|38745|38725|38752.3|38732.3|38757.3|38737.3|38744.8|38724.8|4
1687213500000|2023-06-19 22:25:00|38750|38730|38749.8|38729.8|38750|38730|38745|38725|14
1687213800000|2023-06-19 22:30:00|38752.3|38732.3|38752.3|38732.3|38757|38737|38752.3|38732.3|6
1687214100000|2023-06-19 22:35:00|38756.7|38736.7|38752|38732|38759.5|38739.5|38750.1|38730.1|17
1687214400000|2023-06-19 22:40:00|38752.3|38732.3|38752|38732|38762|38742|38752|38732|26
1687214700000|2023-06-19 22:45:00|38752.3|38732.3|38749.8|38729.8|38754.5|38734.5|38749.8|38729.8|3
1687215000000|2023-06-19 22:50:00|38752|38732|38747.3|38727.3|38752|38732|38742.6|38722.6|6
1687215300000|2023-06-19 22:55:00|38742.6|38722.6|38747.3|38727.3|38747.3|38727.3|38742.6|38722.6|3
1687215600000|2023-06-19 23:00:00|38744.8|38724.8|38749.5|38729.5|38754.5|38734.5|38742.6|38722.6|10
1687215900000|2023-06-19 23:05:00|38749.2|38729.2|38757|38737|38757|38737|38742.3|38722.3|10
1687216200000|2023-06-19 23:10:00|38754.8|38734.8|38744.8|38724.8|38754.8|38734.8|38739.8|38719.8|16
1687216500000|2023-06-19 23:15:00|38742.3|38722.3|38742.3|38722.3|38744.8|38724.8|38740.1|38720.1|6
1687216800000|2023-06-19 23:20:00|38739.8|38719.8|38742.3|38722.3|38745.1|38725.1|38739.5|38719.5|6
1687217100000|2023-06-19 23:25:00|38739.6|38719.6|38739.6|38719.6|38744.3|38724.3|38732.3|38712.3|14
1687217400000|2023-06-19 23:30:00|38735.1|38715.1|38734.6|38714.6|38735.1|38715.1|38732.1|38712.1|4
1687217700000|2023-06-19 23:35:00|38737.3|38717.3|38739.9|38719.9|38742.3|38722.3|38734.9|38714.9|9
1687218000000|2023-06-19 23:40:00|38737.6|38717.6|38737.1|38717.1|38739.9|38719.9|38737.1|38717.1|3
1687218300000|2023-06-19 23:45:00|38734.9|38714.9|38732.6|38712.6|38737.4|38717.4|38732.4|38712.4|7
1687218600000|2023-06-19 23:50:00|38735.1|38715.1|38744.6|38724.6|38744.6|38724.6|38735.1|38715.1|8
1687218900000|2023-06-19 23:55:00|38747.1|38727.1|38752.4|38732.4|38757.1|38737.1|38747.1|38727.1|33
1687219200000|2023-06-20 00:00:00|38747.7|38727.7|38767.4|38747.4|38774.9|38754.9|38740.2|38720.2|69
1687219500000|2023-06-20 00:05:00|38767.7|38747.7|38787.4|38767.4|38789.6|38769.6|38767.7|38747.7|47
1687219800000|2023-06-20 00:10:00|38789.6|38769.6|38759.9|38739.9|38789.6|38769.6|38749.9|38729.9|36
1687220100000|2023-06-20 00:15:00|38759.6|38739.6|38759.9|38739.9|38769.3|38749.3|38749.9|38729.9|26
1687220400000|2023-06-20 00:20:00|38762.1|38742.1|38751.9|38731.9|38762.4|38742.4|38751.9|38731.9|15
1687220700000|2023-06-20 00:25:00|38749.4|38729.4|38749.6|38729.6|38749.6|38729.6|38738|38718|27
1687221000000|2023-06-20 00:30:00|38749.4|38729.4|38747.4|38727.4|38759.6|38739.6|38747.1|38727.1|17
1687221300000|2023-06-20 00:35:00|38747.1|38727.1|38714.6|38694.6|38747.4|38727.4|38712.4|38692.4|64
1687221600000|2023-06-20 00:40:00|38713|38693|38727.4|38707.4|38737.2|38717.2|38713|38693|36
1687221900000|2023-06-20 00:45:00|38729.7|38709.7|38724.7|38704.7|38731.9|38711.9|38721.9|38701.9|29
1687222200000|2023-06-20 00:50:00|38724.9|38704.9|38719.9|38699.9|38731.9|38711.9|38713|38693|54
1687222500000|2023-06-20 00:55:00|38720.2|38700.2|38719.7|38699.7|38729.7|38709.7|38717.2|38697.2|49
1687222800000|2023-06-20 01:00:00|38717.5|38697.5|38729.7|38709.7|38744.7|38724.7|38699.7|38679.7|187
1687223100000|2023-06-20 01:05:00|38727.5|38707.5|38750|38730|38757.2|38737.2|38714.7|38694.7|84
1687223400000|2023-06-20 01:10:00|38747.5|38727.5|38709.7|38689.7|38747.5|38727.5|38701.9|38681.9|105
1687223700000|2023-06-20 01:15:00|38710|38690|38634.7|38614.7|38732.2|38712.2|38587.2|38567.2|332
1687224000000|2023-06-20 01:20:00|38635|38615|38662.5|38642.5|38672.5|38652.5|38635|38615|137
1687224300000|2023-06-20 01:25:00|38664.7|38644.7|38675.3|38655.3|38690.3|38670.3|38649.7|38629.7|83
1687224600000|2023-06-20 01:30:00|38677.5|38657.5|38672.8|38652.8|38705|38685|38662.8|38642.8|165
1687224900000|2023-06-20 01:35:00|38672.5|38652.5|38657.5|38637.5|38682.8|38662.8|38655|38635|73
1687225200000|2023-06-20 01:40:00|38655.3|38635.3|38569.7|38549.7|38655.3|38635.3|38555|38535|271
1687225500000|2023-06-20 01:45:00|38567.2|38547.2|38565.3|38545.3|38575|38555|38532.2|38512.2|160
1687225800000|2023-06-20 01:50:00|38567.5|38547.5|38522|38502|38577.2|38557.2|38519.5|38499.5|127
1687226100000|2023-06-20 01:55:00|38521.7|38501.7|38524.5|38504.5|38539.5|38519.5|38509.5|38489.5|124
1687226400000|2023-06-20 02:00:00|38522|38502|38526.7|38506.7|38549.5|38529.5|38519.5|38499.5|119
1687226700000|2023-06-20 02:05:00|38528.9|38508.9|38507.3|38487.3|38547.3|38527.3|38504.2|38484.2|123
1687227000000|2023-06-20 02:10:00|38507.5|38487.5|38519.5|38499.5|38522|38502|38489.5|38469.5|130
1687227300000|2023-06-20 02:15:00|38517.3|38497.3|38524.5|38504.5|38534.5|38514.5|38514.8|38494.8|53
1687227600000|2023-06-20 02:20:00|38524.8|38504.8|38527|38507|38534.2|38514.2|38489.2|38469.2|141
1687227900000|2023-06-20 02:25:00|38526.7|38506.7|38516.7|38496.7|38527|38507|38506.7|38486.7|64
1687228200000|2023-06-20 02:30:00|38514.2|38494.2|38549|38529|38571.7|38551.7|38514.2|38494.2|215
1687228500000|2023-06-20 02:35:00|38546.7|38526.7|38528.4|38508.4|38546.7|38526.7|38513.7|38493.7|127
1687228800000|2023-06-20 02:40:00|38526.2|38506.2|38533.7|38513.7|38533.7|38513.7|38496.8|38476.8|96
1687229100000|2023-06-20 02:45:00|38534|38514|38576.2|38556.2|38576.2|38556.2|38534|38514|86
1687229400000|2023-06-20 02:50:00|38574|38554|38578.7|38558.7|38599|38579|38558.7|38538.7|118
1687229700000|2023-06-20 02:55:00|38576.5|38556.5|38606.5|38586.5|38611.2|38591.2|38566.2|38546.2|100
1687230000000|2023-06-20 03:00:00|38606.2|38586.2|38589|38569|38613.5|38593.5|38579.3|38559.3|93
1687230300000|2023-06-20 03:05:00|38589.3|38569.3|38616.5|38596.5|38626.5|38606.5|38581.5|38561.5|92
1687230600000|2023-06-20 03:10:00|38618.7|38598.7|38619|38599|38634|38614|38609|38589|64
1687230900000|2023-06-20 03:15:00|38621.2|38601.2|38609|38589|38621.2|38601.2|38599|38579|53
1687231200000|2023-06-20 03:20:00|38611.3|38591.3|38594|38574|38613.5|38593.5|38586.3|38566.3|34
1687231500000|2023-06-20 03:25:00|38594.3|38574.3|38591.3|38571.3|38603.8|38583.8|38586.5|38566.5|48
1687231800000|2023-06-20 03:30:00|38589|38569|38584.3|38564.3|38589|38569|38576.5|38556.5|43
1687232100000|2023-06-20 03:35:00|38584.1|38564.1|38578.8|38558.8|38586.6|38566.6|38578.8|38558.8|33
1687232400000|2023-06-20 03:40:00|38578.5|38558.5|38599.1|38579.1|38604.1|38584.1|38571.6|38551.6|51
1687232700000|2023-06-20 03:45:00|38596.6|38576.6|38586.6|38566.6|38599.1|38579.1|38579.3|38559.3|14
1687233000000|2023-06-20 03:50:00|38586.3|38566.3|38574.1|38554.1|38586.3|38566.3|38569.1|38549.1|17
1687233300000|2023-06-20 03:55:00|38576.3|38556.3|38581.6|38561.6|38581.6|38561.6|38574.1|38554.1|4
1687233600000|2023-06-20 04:00:00|38584.1|38564.1|38579.4|38559.4|38591.9|38571.9|38579.4|38559.4|20
1687233900000|2023-06-20 04:05:00|38576.9|38556.9|38584.1|38564.1|38584.1|38564.1|38571.6|38551.6|14
1687234200000|2023-06-20 04:10:00|38583.8|38563.8|38571.6|38551.6|38591.3|38571.3|38571.6|38551.6|20
1687234500000|2023-06-20 04:15:00|38576.6|38556.6|38571.3|38551.3|38579.1|38559.1|38569.1|38549.1|36
1687234800000|2023-06-20 04:20:00|38571.6|38551.6|38581.6|38561.6|38586.1|38566.1|38566.6|38546.6|21
1687235100000|2023-06-20 04:25:00|38581.3|38561.3|38594.1|38574.1|38606.6|38586.6|38572.2|38552.2|81
1687235400000|2023-06-20 04:30:00|38596.4|38576.4|38581.6|38561.6|38603.9|38583.9|38576.4|38556.4|40
1687235700000|2023-06-20 04:35:00|38584.1|38564.1|38586.9|38566.9|38596.4|38576.4|38584.1|38564.1|16
1687236000000|2023-06-20 04:40:00|38586.6|38566.6|38584.4|38564.4|38591.4|38571.4|38574.1|38554.1|37
1687236300000|2023-06-20 04:45:00|38586.9|38566.9|38590|38570|38594.4|38574.4|38579.7|38559.7|20
1687236600000|2023-06-20 04:50:00|38589.7|38569.7|38594.4|38574.4|38594.4|38574.4|38585|38565|20
1687236900000|2023-06-20 04:55:00|38592.2|38572.2|38569.2|38549.2|38594.7|38574.7|38569.2|38549.2|75
1687237200000|2023-06-20 05:00:00|38568.9|38548.9|38558.9|38538.9|38594.2|38574.2|38550|38530|102
1687237500000|2023-06-20 05:05:00|38561.4|38541.4|38556.4|38536.4|38586.4|38566.4|38552|38532|87
1687237800000|2023-06-20 05:10:00|38554.2|38534.2|38546.1|38526.1|38561.7|38541.7|38538.9|38518.9|55
1687238100000|2023-06-20 05:15:00|38545.9|38525.9|38541.4|38521.4|38561.4|38541.4|38538.9|38518.9|50
1687238400000|2023-06-20 05:20:00|38538.9|38518.9|38549.2|38529.2|38549.2|38529.2|38528.9|38508.9|88
1687238700000|2023-06-20 05:25:00|38549.5|38529.5|38593.9|38573.9|38593.9|38573.9|38548.9|38528.9|114
1687239000000|2023-06-20 05:30:00|38591.4|38571.4|38584.2|38564.2|38606.4|38586.4|38556.7|38536.7|197
1687239300000|2023-06-20 05:35:00|38586.7|38566.7|38619.2|38599.2|38636.7|38616.7|38584.2|38564.2|114
1687239600000|2023-06-20 05:40:00|38619.5|38599.5|38619.5|38599.5|38634.2|38614.2|38609.8|38589.8|64
1687239900000|2023-06-20 05:45:00|38617|38597|38621.7|38601.7|38624.5|38604.5|38602.3|38582.3|33
1687240200000|2023-06-20 05:50:00|38622|38602|38611.7|38591.7|38636.7|38616.7|38609.5|38589.5|52
1687240500000|2023-06-20 05:55:00|38612|38592|38624.3|38604.3|38639|38619|38604.5|38584.5|56
1687240800000|2023-06-20 06:00:00|38621.8|38601.8|38591.8|38571.8|38626.8|38606.8|38591.8|38571.8|67
1687241100000|2023-06-20 06:05:00|38591.5|38571.5|38569|38549|38594|38574|38561.8|38541.8|86
1687241400000|2023-06-20 06:10:00|38566.8|38546.8|38556.5|38536.5|38571.5|38551.5|38544|38524|156
1687241700000|2023-06-20 06:15:00|38554|38534|38594|38574|38599|38579|38544|38524|50
1687242000000|2023-06-20 06:20:00|38591.8|38571.8|38657.3|38637.3|38664.3|38644.3|38591.8|38571.8|132
1687242300000|2023-06-20 06:25:00|38659.6|38639.6|38695.1|38675.1|38704.8|38684.8|38649.6|38629.6|189
1687242600000|2023-06-20 06:30:00|38697.3|38677.3|38720.1|38700.1|38720.1|38700.1|38662.3|38642.3|163
1687242900000|2023-06-20 06:35:00|38717.9|38697.9|38724.8|38704.8|38747.1|38727.1|38697.3|38677.3|297
1687243200000|2023-06-20 06:40:00|38725.1|38705.1|38747.4|38727.4|38762.3|38742.3|38722.3|38702.3|173
1687243500000|2023-06-20 06:45:00|38745.1|38725.1|38692.6|38672.6|38747.4|38727.4|38690.1|38670.1|110
1687243800000|2023-06-20 06:50:00|38690.1|38670.1|38722.4|38702.4|38722.4|38702.4|38684.9|38664.9|121
1687244100000|2023-06-20 06:55:00|38722.1|38702.1|38702.9|38682.9|38722.4|38702.4|38682.9|38662.9|158
1687244400000|2023-06-20 07:00:00|38705.7|38685.7|38702.1|38682.1|38743.2|38723.2|38667.1|38647.1|213
1687244700000|2023-06-20 07:05:00|38701.8|38681.8|38727.1|38707.1|38731.8|38711.8|38687.1|38667.1|110
1687245000000|2023-06-20 07:10:00|38724.9|38704.9|38734.6|38714.6|38752.4|38732.4|38706.8|38686.8|136
1687245300000|2023-06-20 07:15:00|38732.4|38712.4|38732.1|38712.1|38749.6|38729.6|38707.4|38687.4|64
1687245600000|2023-06-20 07:20:00|38729.6|38709.6|38767.7|38747.7|38789.9|38769.9|38722.4|38702.4|104
1687245900000|2023-06-20 07:25:00|38767.4|38747.4|38774.6|38754.6|38784.9|38764.9|38762.4|38742.4|68
1687246200000|2023-06-20 07:30:00|38774.9|38754.9|38817.4|38797.4|38824.6|38804.6|38774.6|38754.6|182
1687246500000|2023-06-20 07:35:00|38822.1|38802.1|38816.9|38796.9|38841.9|38821.9|38812.4|38792.4|198
1687246800000|2023-06-20 07:40:00|38816.6|38796.6|38789.4|38769.4|38816.6|38796.6|38786.9|38766.9|86
1687247100000|2023-06-20 07:45:00|38789.7|38769.7|38806.9|38786.9|38839.1|38819.1|38789.7|38769.7|180
1687247400000|2023-06-20 07:50:00|38806.6|38786.6|38771.9|38751.9|38814.4|38794.4|38766.9|38746.9|157
1687247700000|2023-06-20 07:55:00|38774.1|38754.1|38752.2|38732.2|38784.1|38764.1|38748.9|38728.9|103
1687248000000|2023-06-20 08:00:00|38751.9|38731.9|38751.9|38731.9|38829.7|38809.7|38746.9|38726.9|217
1687248300000|2023-06-20 08:05:00|38752.2|38732.2|38761.7|38741.7|38766.7|38746.7|38749.2|38729.2|101
1687248600000|2023-06-20 08:10:00|38761.9|38741.9|38784.7|38764.7|38806.7|38786.7|38735.2|38715.2|286
1687248900000|2023-06-20 08:15:00|38782.5|38762.5|38731.4|38711.4|38782.5|38762.5|38724.2|38704.2|430
1687249200000|2023-06-20 08:20:00|38729.2|38709.2|38766.9|38746.9|38778.9|38758.9|38726.4|38706.4|82
1687249500000|2023-06-20 08:25:00|38766.7|38746.7|38782.2|38762.2|38792.5|38772.5|38727|38707|177
1687249800000|2023-06-20 08:30:00|38780|38760|38750|38730|38792.5|38772.5|38727.5|38707.5|71
1687250100000|2023-06-20 08:35:00|38752.5|38732.5|38757.5|38737.5|38760|38740|38742.5|38722.5|63
1687250400000|2023-06-20 08:40:00|38757.8|38737.8|38772.5|38752.5|38785.3|38765.3|38752.2|38732.2|47
1687250700000|2023-06-20 08:45:00|38772.8|38752.8|38757.5|38737.5|38780|38760|38747.2|38727.2|47
1687251000000|2023-06-20 08:50:00|38757.8|38737.8|38727.3|38707.3|38762.5|38742.5|38727.3|38707.3|44
1687251300000|2023-06-20 08:55:00|38725|38705|38722.5|38702.5|38745|38725|38719.8|38699.8|42
1687251600000|2023-06-20 09:00:00|38722.3|38702.3|38725.3|38705.3|38744.8|38724.8|38717.5|38697.5|42
1687251900000|2023-06-20 09:05:00|38725|38705|38732.8|38712.8|38747.5|38727.5|38717.8|38697.8|41
1687252200000|2023-06-20 09:10:00|38735|38715|38732.5|38712.5|38740|38720|38725|38705|39
1687252500000|2023-06-20 09:15:00|38735|38715|38735.1|38715.1|38742.6|38722.6|38715|38695|62
1687252800000|2023-06-20 09:20:00|38732.8|38712.8|38725.1|38705.1|38737.8|38717.8|38722.3|38702.3|32
1687253100000|2023-06-20 09:25:00|38724.8|38704.8|38704.8|38684.8|38732.8|38712.8|38700.3|38680.3|56
1687253400000|2023-06-20 09:30:00|38702.3|38682.3|38712.3|38692.3|38715.1|38695.1|38697.3|38677.3|72
1687253700000|2023-06-20 09:35:00|38712|38692|38712.3|38692.3|38725.1|38705.1|38707.3|38687.3|46
1687254000000|2023-06-20 09:40:00|38712.1|38692.1|38704.6|38684.6|38712.1|38692.1|38692.6|38672.6|56
1687254300000|2023-06-20 09:45:00|38702.3|38682.3|38692.6|38672.6|38709.8|38689.8|38692.3|38672.3|50
1687254600000|2023-06-20 09:50:00|38692.3|38672.3|38707.6|38687.6|38709.6|38689.6|38680.1|38660.1|75
1687254900000|2023-06-20 09:55:00|38707.3|38687.3|38692.3|38672.3|38707.3|38687.3|38680.1|38660.1|62
1687255200000|2023-06-20 10:00:00|38692.6|38672.6|38719.9|38699.9|38719.9|38699.9|38682.6|38662.6|65
1687255500000|2023-06-20 10:05:00|38722.1|38702.1|38732.4|38712.4|38732.6|38712.6|38695.1|38675.1|61
1687255800000|2023-06-20 10:10:00|38732.6|38712.6|38745.4|38725.4|38755.4|38735.4|38732.6|38712.6|132
1687256100000|2023-06-20 10:15:00|38742.9|38722.9|38748.4|38728.4|38768.2|38748.2|38737.9|38717.9|102
1687256400000|2023-06-20 10:20:00|38748.2|38728.2|38697.6|38677.6|38750.4|38730.4|38688.2|38668.2|89
1687256700000|2023-06-20 10:25:00|38700.1|38680.1|38707.9|38687.9|38725.1|38705.1|38698.2|38678.2|84
1687257000000|2023-06-20 10:30:00|38710.1|38690.1|38758.2|38738.2|38758.2|38738.2|38708.2|38688.2|78
1687257300000|2023-06-20 10:35:00|38760.4|38740.4|38777.9|38757.9|38777.9|38757.9|38740.4|38720.4|98
1687257600000|2023-06-20 10:40:00|38780.4|38760.4|38830.7|38810.7|38841.5|38821.5|38773.2|38753.2|169
1687257900000|2023-06-20 10:45:00|38831|38811|38833.2|38813.2|38835.7|38815.7|38793.5|38773.5|183
1687258200000|2023-06-20 10:50:00|38830.7|38810.7|38868.2|38848.2|38868.2|38848.2|38828.2|38808.2|140
1687258500000|2023-06-20 10:55:00|38868.5|38848.5|38833.2|38813.2|38878.2|38858.2|38823.5|38803.5|117
1687258800000|2023-06-20 11:00:00|38830.4|38810.4|38860.7|38840.7|38863.5|38843.5|38830.4|38810.4|78
1687259100000|2023-06-20 11:05:00|38861|38841|38843.2|38823.2|38873.2|38853.2|38841|38821|114
1687259400000|2023-06-20 11:10:00|38843.5|38823.5|38865.7|38845.7|38880.7|38860.7|38843.5|38823.5|73
1687259700000|2023-06-20 11:15:00|38865.5|38845.5|38865.5|38845.5|38875.7|38855.7|38853.2|38833.2|71
1687260000000|2023-06-20 11:20:00|38865.7|38845.7|38830.5|38810.5|38868.2|38848.2|38825.5|38805.5|117
1687260300000|2023-06-20 11:25:00|38833|38813|38843.2|38823.2|38848.5|38828.5|38825.7|38805.7|70
1687260600000|2023-06-20 11:30:00|38845.7|38825.7|38818|38798|38858.2|38838.2|38805.5|38785.5|223
1687260900000|2023-06-20 11:35:00|38815.8|38795.8|38818.3|38798.3|38828.5|38808.5|38790.5|38770.5|217
1687261200000|2023-06-20 11:40:00|38816|38796|38823.5|38803.5|38826|38806|38810.5|38790.5|96
1687261500000|2023-06-20 11:45:00|38825.8|38805.8|38811|38791|38826|38806|38808.5|38788.5|91
1687261800000|2023-06-20 11:50:00|38813.3|38793.3|38798.3|38778.3|38813.3|38793.3|38790.8|38770.8|72
1687262100000|2023-06-20 11:55:00|38795.8|38775.8|38810.8|38790.8|38813.3|38793.3|38790.5|38770.5|121
1687262400000|2023-06-20 12:00:00|38813|38793|38833.3|38813.3|38856|38836|38806.1|38786.1|249
1687262700000|2023-06-20 12:05:00|38831.1|38811.1|38947.1|38927.1|38974.1|38954.1|38830.8|38810.8|1157
1687263000000|2023-06-20 12:10:00|38949.3|38929.3|38959.3|38939.3|38967.1|38947.1|38931.6|38911.6|484
1687263300000|2023-06-20 12:15:00|38961.6|38941.6|38992.6|38972.6|38997.6|38977.6|38954.3|38934.3|550
1687263600000|2023-06-20 12:20:00|38994.9|38974.9|38995.9|38975.9|38998.2|38978.2|38955.4|38935.4|534
1687263900000|2023-06-20 12:25:00|38998.2|38978.2|39050.7|39030.7|39073.7|39053.7|38995.7|38975.7|875
1687264200000|2023-06-20 12:30:00|39050.4|39030.4|38983.2|38963.2|39050.4|39030.4|38980.4|38960.4|455
1687264500000|2023-06-20 12:35:00|38982.9|38962.9|38933.2|38913.2|38982.9|38962.9|38917.7|38897.7|451
1687264800000|2023-06-20 12:40:00|38933.4|38913.4|38958.4|38938.4|38980.4|38960.4|38933.2|38913.2|276
1687265100000|2023-06-20 12:45:00|38960.7|38940.7|38956.5|38936.5|38968.2|38948.2|38946.5|38926.5|244
1687265400000|2023-06-20 12:50:00|38958.7|38938.7|38961.2|38941.2|38963.4|38943.4|38931.2|38911.2|361
1687265700000|2023-06-20 12:55:00|38959|38939|38943.7|38923.7|38976.2|38956.2|38920.9|38900.9|463
1687266000000|2023-06-20 13:00:00|38945.9|38925.9|38913.5|38893.5|38945.9|38925.9|38868.7|38848.7|1362
1687266300000|2023-06-20 13:05:00|38913.7|38893.7|38911.5|38891.5|38951.5|38931.5|38898.7|38878.7|678
1687266600000|2023-06-20 13:10:00|38909|38889|38964|38944|38969|38949|38908.7|38888.7|416
1687266900000|2023-06-20 13:15:00|38966.5|38946.5|38924.2|38904.2|38966.7|38946.7|38916.7|38896.7|330
1687267200000|2023-06-20 13:20:00|38926.7|38906.7|38896.7|38876.7|38931.5|38911.5|38879.2|38859.2|267
1687267500000|2023-06-20 13:25:00|38894.2|38874.2|38822.7|38802.7|38904.2|38884.2|38820.2|38800.2|698
1687267800000|2023-06-20 13:30:00|38820.5|38800.5|38858.5|38838.5|38863.5|38843.5|38789.9|38769.9|783
1687268100000|2023-06-20 13:35:00|38856|38836|38808.2|38788.2|38861|38841|38806.2|38786.2|271
1687268400000|2023-06-20 13:40:00|38808|38788|38780.5|38760.5|38808|38788|38744.4|38724.4|657
1687268700000|2023-06-20 13:45:00|38775.5|38755.5|38768|38748|38775.5|38755.5|38727.7|38707.7|510
1687269000000|2023-06-20 13:50:00|38770.2|38750.2|38800.5|38780.5|38812.5|38792.5|38747.7|38727.7|386
1687269300000|2023-06-20 13:55:00|38800.2|38780.2|38802.7|38782.7|38815|38795|38782.7|38762.7|409
1687269600000|2023-06-20 14:00:00|38805|38785|38817.5|38797.5|38824.7|38804.7|38790.2|38770.2|443
1687269900000|2023-06-20 14:05:00|38817.2|38797.2|38802.2|38782.2|38825|38805|38760|38740|317
1687270200000|2023-06-20 14:10:00|38800|38780|38815|38795|38832.5|38812.5|38790.3|38770.3|281
1687270500000|2023-06-20 14:15:00|38812.5|38792.5|38782.5|38762.5|38825|38805|38780.3|38760.3|269
1687270800000|2023-06-20 14:20:00|38780.3|38760.3|38760|38740|38800|38780|38745|38725|404
1687271100000|2023-06-20 14:25:00|38762.3|38742.3|38747.3|38727.3|38762.5|38742.5|38717|38697|404
1687271400000|2023-06-20 14:30:00|38745|38725|38761.5|38741.5|38781.5|38761.5|38722.8|38702.8|598
1687271700000|2023-06-20 14:35:00|38764|38744|38799|38779|38811.2|38791.2|38756.2|38736.2|371
1687272000000|2023-06-20 14:40:00|38798.7|38778.7|38829.8|38809.8|38837.3|38817.3|38789|38769|291
1687272300000|2023-06-20 14:45:00|38827.5|38807.5|38807.5|38787.5|38839.8|38819.8|38797.5|38777.5|291
1687272600000|2023-06-20 14:50:00|38805.3|38785.3|38802.8|38782.8|38807.8|38787.8|38792.5|38772.5|309
1687272900000|2023-06-20 14:55:00|38802.3|38782.3|38858.3|38838.3|38878.3|38858.3|38790.3|38770.3|620
1687273200000|2023-06-20 15:00:00|38858.6|38838.6|38933.8|38913.8|38933.8|38913.8|38858.3|38838.3|579
1687273500000|2023-06-20 15:05:00|38936.1|38916.1|38891.3|38871.3|38941.1|38921.1|38888.8|38868.8|411
1687273800000|2023-06-20 15:10:00|38891.1|38871.1|38890.3|38870.3|38900.3|38880.3|38875.6|38855.6|431
1687274100000|2023-06-20 15:15:00|38887.8|38867.8|38902.6|38882.6|38907.8|38887.8|38877.3|38857.3|251
1687274400000|2023-06-20 15:20:00|38900.1|38880.1|38857.3|38837.3|38900.1|38880.1|38852.6|38832.6|256
1687274700000|2023-06-20 15:25:00|38855.1|38835.1|38789.8|38769.8|38862.1|38842.1|38789.8|38769.8|381
1687275000000|2023-06-20 15:30:00|38787.6|38767.6|38781.3|38761.3|38804.8|38784.8|38766.3|38746.3|481
1687275300000|2023-06-20 15:35:00|38781.6|38761.6|38770.8|38750.8|38798.6|38778.6|38768.3|38748.3|354
1687275600000|2023-06-20 15:40:00|38768.3|38748.3|38763.1|38743.1|38780.6|38760.6|38760.3|38740.3|330
1687275900000|2023-06-20 15:45:00|38765.3|38745.3|38833.6|38813.6|38836.3|38816.3|38765.3|38745.3|500
1687276200000|2023-06-20 15:50:00|38831.3|38811.3|38831.8|38811.8|38836.3|38816.3|38816.1|38796.1|206
1687276500000|2023-06-20 15:55:00|38832.1|38812.1|38854.6|38834.6|38866.8|38846.8|38832.1|38812.1|305
1687276800000|2023-06-20 16:00:00|38854.9|38834.9|38829.4|38809.4|38867.4|38847.4|38819.6|38799.6|249
1687277100000|2023-06-20 16:05:00|38829.6|38809.6|38786.6|38766.6|38836.9|38816.9|38784.1|38764.1|286
1687277400000|2023-06-20 16:10:00|38786.4|38766.4|38804.4|38784.4|38821.6|38801.6|38784.1|38764.1|199
1687277700000|2023-06-20 16:15:00|38806.9|38786.9|38816.9|38796.9|38834.6|38814.6|38801.6|38781.6|220
1687278000000|2023-06-20 16:20:00|38816.4|38796.4|38834.1|38814.1|38836.9|38816.9|38811.9|38791.9|201
1687278300000|2023-06-20 16:25:00|38831.9|38811.9|38834.1|38814.1|38839.1|38819.1|38826.9|38806.9|193
1687278600000|2023-06-20 16:30:00|38834.4|38814.4|38846.4|38826.4|38851.9|38831.9|38829.6|38809.6|255
1687278900000|2023-06-20 16:35:00|38846.6|38826.6|38866.9|38846.9|38866.9|38846.9|38846.4|38826.4|280
1687279200000|2023-06-20 16:40:00|38867.1|38847.1|38884.7|38864.7|38897.4|38877.4|38867.1|38847.1|588
1687279500000|2023-06-20 16:45:00|38882.2|38862.2|38895.2|38875.2|38896.9|38876.9|38871.4|38851.4|396
1687279800000|2023-06-20 16:50:00|38897.4|38877.4|38905.2|38885.2|38907.2|38887.2|38891.7|38871.7|384
1687280100000|2023-06-20 16:55:00|38904.9|38884.9|38939.2|38919.2|38947.7|38927.7|38902.4|38882.4|1518
1687280400000|2023-06-20 17:00:00|38936.9|38916.9|38931.7|38911.7|38965.9|38945.9|38919.2|38899.2|322
1687280700000|2023-06-20 17:05:00|38933.9|38913.9|38936.4|38916.4|38948.7|38928.7|38933.9|38913.9|69
1687281000000|2023-06-20 17:10:00|38933.9|38913.9|38933.7|38913.7|38933.9|38913.9|38923.7|38903.7|74
1687281300000|2023-06-20 17:15:00|38931.4|38911.4|38948.7|38928.7|38951.4|38931.4|38931.4|38911.4|71
1687281600000|2023-06-20 17:20:00|38951.4|38931.4|38956.9|38936.9|38981.9|38961.9|38948.9|38928.9|136
1687281900000|2023-06-20 17:25:00|38959.4|38939.4|38947|38927|38962|38942|38944.5|38924.5|142
1687282200000|2023-06-20 17:30:00|38949.2|38929.2|38907|38887|38952|38932|38907|38887|173
1687282500000|2023-06-20 17:35:00|38909.2|38889.2|38924.2|38904.2|38927|38907|38904.5|38884.5|130
1687282800000|2023-06-20 17:40:00|38922|38902|38927|38907|38934.2|38914.2|38919.7|38899.7|63
1687283100000|2023-06-20 17:45:00|38929.2|38909.2|38941.5|38921.5|38948.7|38928.7|38919.2|38899.2|81
1687283400000|2023-06-20 17:50:00|38941.2|38921.2|38927|38907|38946.2|38926.2|38927|38907|70
1687283700000|2023-06-20 17:55:00|38929.2|38909.2|38946.5|38926.5|38949|38929|38927|38907|81
1687284000000|2023-06-20 18:00:00|38946.7|38926.7|38947|38927|38956.2|38936.2|38942|38922|52
1687284300000|2023-06-20 18:05:00|38949.2|38929.2|38939.5|38919.5|38954.3|38934.3|38937.3|38917.3|41
1687284600000|2023-06-20 18:10:00|38939.3|38919.3|38944|38924|38947|38927|38936.8|38916.8|47
1687284900000|2023-06-20 18:15:00|38941.8|38921.8|38954.3|38934.3|38954.3|38934.3|38937|38917|51
1687285200000|2023-06-20 18:20:00|38954.5|38934.5|38959.3|38939.3|38961.5|38941.5|38954.3|38934.3|27
1687285500000|2023-06-20 18:25:00|38961.5|38941.5|38967|38947|38967|38947|38954.8|38934.8|39
1687285800000|2023-06-20 18:30:00|38967.3|38947.3|38957|38937|38971.8|38951.8|38957|38937|29
1687286100000|2023-06-20 18:35:00|38959.3|38939.3|38964.3|38944.3|38969.3|38949.3|38952|38932|28
1687286400000|2023-06-20 18:40:00|38962|38942|38952|38932|38966.8|38946.8|38952|38932|31
1687286700000|2023-06-20 18:45:00|38954.3|38934.3|38959.5|38939.5|38961.6|38941.6|38947|38927|40
1687287000000|2023-06-20 18:50:00|38959.3|38939.3|38961.8|38941.8|38962.1|38942.1|38957|38937|20
1687287300000|2023-06-20 18:55:00|38964.1|38944.1|38979.3|38959.3|38979.6|38959.6|38961.8|38941.8|28
1687287600000|2023-06-20 19:00:00|38977.1|38957.1|38967.1|38947.1|38979.6|38959.6|38966.8|38946.8|38
1687287900000|2023-06-20 19:05:00|38964.3|38944.3|38967.1|38947.1|38967.1|38947.1|38962.1|38942.1|62
1687288200000|2023-06-20 19:10:00|38962.6|38942.6|38956.8|38936.8|38962.6|38942.6|38952.1|38932.1|19
1687288500000|2023-06-20 19:15:00|38954.6|38934.6|38942.1|38922.1|38956.8|38936.8|38942.1|38922.1|17
1687288800000|2023-06-20 19:20:00|38944.3|38924.3|38947.1|38927.1|38951.6|38931.6|38942.1|38922.1|14
1687289100000|2023-06-20 19:25:00|38951.6|38931.6|38942.1|38922.1|38952.1|38932.1|38942.1|38922.1|20
1687289400000|2023-06-20 19:30:00|38944.3|38924.3|38929.6|38909.6|38946.8|38926.8|38929.4|38909.4|30
1687289700000|2023-06-20 19:35:00|38929.4|38909.4|38927.1|38907.1|38934.4|38914.4|38922.1|38902.1|42
1687290000000|2023-06-20 19:40:00|38929.4|38909.4|38941.9|38921.9|38941.9|38921.9|38927.1|38907.1|30
1687290300000|2023-06-20 19:45:00|38944.4|38924.4|38939.4|38919.4|38956.9|38936.9|38936.9|38916.9|82
1687290600000|2023-06-20 19:50:00|38936.9|38916.9|38917.1|38897.1|38939.4|38919.4|38914.4|38894.4|77
1687290900000|2023-06-20 19:55:00|38914.6|38894.6|38916.9|38896.9|38929.6|38909.6|38904.6|38884.6|112
1687291200000|2023-06-20 20:00:00|38919.4|38899.4|38894.6|38874.6|38919.4|38899.4|38894.6|38874.6|80
1687291500000|2023-06-20 20:05:00|38894.4|38874.4|38899.4|38879.4|38904.4|38884.4|38894.4|38874.4|35
1687291800000|2023-06-20 20:10:00|38897.1|38877.1|38894.4|38874.4|38901.7|38881.7|38892.1|38872.1|15
1687292100000|2023-06-20 20:15:00|38892.1|38872.1|38894.7|38874.7|38897.2|38877.2|38892.1|38872.1|12
1687292400000|2023-06-20 20:20:00|38897.2|38877.2|38902.2|38882.2|38906.9|38886.9|38897.2|38877.2|6
1687292700000|2023-06-20 20:25:00|38904.4|38884.4|38906.9|38886.9|38909.2|38889.2|38902.2|38882.2|10
1687293000000|2023-06-20 20:30:00|38909.2|38889.2|38909.4|38889.4|38916.4|38896.4|38907.2|38887.2|20
1687293300000|2023-06-20 20:35:00|38907.2|38887.2|38914.2|38894.2|38914.2|38894.2|38904.9|38884.9|10
1687293600000|2023-06-20 20:40:00|38911.9|38891.9|38914.4|38894.4|38916.7|38896.7|38911.9|38891.9|17
1687293900000|2023-06-20 20:45:00|38911.9|38891.9|38909.4|38889.4|38911.9|38891.9|38907.2|38887.2|9
1687294200000|2023-06-20 20:50:00|38909.7|38889.7|38914.5|38894.5|38914.5|38894.5|38909.4|38889.4|38
1687294500000|2023-06-20 20:55:00|38912.2|38892.2|38906.7|38886.7|38914.5|38894.5|38904.5|38884.5|16
1687298400000|2023-06-20 22:00:00|38916.7|38896.7|38915.3|38895.3|38927|38907|38915.3|38895.3|18
1687298700000|2023-06-20 22:05:00|38917.5|38897.5|38910|38890|38917.5|38897.5|38910|38890|9
1687299000000|2023-06-20 22:10:00|38912.3|38892.3|38917.3|38897.3|38917.3|38897.3|38912.3|38892.3|7
1687299300000|2023-06-20 22:15:00|38919.5|38899.5|38919.8|38899.8|38919.8|38899.8|38919.5|38899.5|44
1687299600000|2023-06-20 22:20:00|38920.3|38900.3|38917.5|38897.5|38920.3|38900.3|38914.8|38894.8|14
1687299900000|2023-06-20 22:25:00|38915.3|38895.3|38922.8|38902.8|38922.8|38902.8|38915.3|38895.3|2
1687300200000|2023-06-20 22:30:00|38925.1|38905.1|38919.8|38899.8|38925.1|38905.1|38919.8|38899.8|10
1687300500000|2023-06-20 22:35:00|38920.1|38900.1|38920.1|38900.1|38920.1|38900.1|38919.8|38899.8|8
1687300800000|2023-06-20 22:40:00|38917.6|38897.6|38912.8|38892.8|38917.6|38897.6|38912.8|38892.8|8
1687301100000|2023-06-20 22:45:00|38915.3|38895.3|38915.3|38895.3|38917.8|38897.8|38912.8|38892.8|7
1687301400000|2023-06-20 22:50:00|38917.8|38897.8|38912.8|38892.8|38917.8|38897.8|38912.8|38892.8|4
1687301700000|2023-06-20 22:55:00|||||||||10
1687302000000|2023-06-20 23:00:00|38915.1|38895.1|38915.3|38895.3|38917.8|38897.8|38915.1|38895.1|18
1687302300000|2023-06-20 23:05:00|38915.1|38895.1|38915.3|38895.3|38915.3|38895.3|38907.8|38887.8|18
1687302600000|2023-06-20 23:10:00|38917.6|38897.6|38920.1|38900.1|38922.6|38902.6|38915.1|38895.1|6
1687302900000|2023-06-20 23:15:00|38922.6|38902.6|38920.3|38900.3|38922.6|38902.6|38920.1|38900.1|6
1687303200000|2023-06-20 23:20:00|38920.4|38900.4|38922.9|38902.9|38922.9|38902.9|38917.9|38897.9|1
1687303500000|2023-06-20 23:25:00|38920.4|38900.4|38927.9|38907.9|38927.9|38907.9|38920.4|38900.4|14
1687303800000|2023-06-20 23:30:00|38930.1|38910.1|38925.4|38905.4|38930.1|38910.1|38922.9|38902.9|10
1687304100000|2023-06-20 23:35:00|38925.1|38905.1|38927.9|38907.9|38927.9|38907.9|38922.6|38902.6|18
1687304400000|2023-06-20 23:40:00|38925.4|38905.4|38927.9|38907.9|38932.6|38912.6|38922.9|38902.9|14
1687304700000|2023-06-20 23:45:00|38930.1|38910.1|38922.6|38902.6|38932.4|38912.4|38922.6|38902.6|14
1687305000000|2023-06-20 23:50:00|38922.4|38902.4|38939.9|38919.9|38942.2|38922.2|38922.4|38902.4|26
1687305300000|2023-06-20 23:55:00|38942.2|38922.2|38940.4|38920.4|38942.7|38922.7|38937.6|38917.6|28
1687305600000|2023-06-21 00:00:00|38942.7|38922.7|38960.2|38940.2|38960.2|38940.2|38935.2|38915.2|128
1687305900000|2023-06-21 00:05:00|38960.4|38940.4|38955.2|38935.2|38969.7|38949.7|38947.7|38927.7|89
1687306200000|2023-06-21 00:10:00|38952.9|38932.9|38967.9|38947.9|38969.9|38949.9|38945.4|38925.4|72
1687306500000|2023-06-21 00:15:00|38970.2|38950.2|38955.2|38935.2|38970.2|38950.2|38945.4|38925.4|108
1687306800000|2023-06-21 00:20:00|38955.4|38935.4|38967.9|38947.9|38975.2|38955.2|38945.4|38925.4|46
1687307100000|2023-06-21 00:25:00|38967.7|38947.7|38970.2|38950.2|38972.9|38952.9|38962.9|38942.9|31
1687307400000|2023-06-21 00:30:00|38967.9|38947.9|38962.9|38942.9|38972.4|38952.4|38960.7|38940.7|35
1687307700000|2023-06-21 00:35:00|38965.2|38945.2|38975.2|38955.2|38975.4|38955.4|38962.9|38942.9|44
1687308000000|2023-06-21 00:40:00|38975.4|38955.4|38967.9|38947.9|38982.5|38962.5|38965.4|38945.4|29
1687308300000|2023-06-21 00:45:00|38967.7|38947.7|38965.7|38945.7|38972.9|38952.9|38962.9|38942.9|43
1687308600000|2023-06-21 00:50:00|38968|38948|38953|38933|38968|38948|38948|38928|80
1687308900000|2023-06-21 00:55:00|38957.7|38937.7|38938|38918|38958|38938|38935.5|38915.5|131
1687309200000|2023-06-21 01:00:00|38935.5|38915.5|38915.9|38895.9|38943.4|38923.4|38905.7|38885.7|290
1687309500000|2023-06-21 01:05:00|38915.7|38895.7|38908.4|38888.4|38928.4|38908.4|38878.4|38858.4|263
1687309800000|2023-06-21 01:10:00|38910.7|38890.7|38921|38901|38943.2|38923.2|38898.5|38878.5|142
1687310100000|2023-06-21 01:15:00|38918.5|38898.5|38933.5|38913.5|38933.5|38913.5|38880.7|38860.7|143
1687310400000|2023-06-21 01:20:00|38935.7|38915.7|38913.5|38893.5|38943.5|38923.5|38913.2|38893.2|99
1687310700000|2023-06-21 01:25:00|38911|38891|38988.7|38968.7|38993.9|38973.9|38898.7|38878.7|163
1687311000000|2023-06-21 01:30:00|38988.9|38968.9|38951|38931|38988.9|38968.9|38918.9|38898.9|195
1687311300000|2023-06-21 01:35:00|38951.2|38931.2|38931.2|38911.2|38956.2|38936.2|38928.5|38908.5|174
1687311600000|2023-06-21 01:40:00|38931.5|38911.5|38951.5|38931.5|38964|38944|38926.5|38906.5|157
1687311900000|2023-06-21 01:45:00|38953.7|38933.7|38954|38934|38966|38946|38931.5|38911.5|122
1687312200000|2023-06-21 01:50:00|38956.5|38936.5|38976.9|38956.9|38979.2|38959.2|38946.5|38926.5|224
1687312500000|2023-06-21 01:55:00|38977.2|38957.2|38986.7|38966.7|39004|38984|38971.7|38951.7|210
1687312800000|2023-06-21 02:00:00|38984.5|38964.5|38977|38957|38987|38967|38944.5|38924.5|110
1687313100000|2023-06-21 02:05:00|38976.7|38956.7|39007|38987|39011.5|38991.5|38962|38942|94
1687313400000|2023-06-21 02:10:00|39006.7|38986.7|39001.7|38981.7|39016.5|38996.5|38989.5|38969.5|66
1687313700000|2023-06-21 02:15:00|39002|38982|39071.7|39051.7|39086.7|39066.7|39002|38982|139
1687314000000|2023-06-21 02:20:00|39074|39054|39066.7|39046.7|39081.7|39061.7|39061.7|39041.7|57
1687314300000|2023-06-21 02:25:00|39069|39049|39041.7|39021.7|39076.5|39056.5|39031.7|39011.7|84
1687314600000|2023-06-21 02:30:00|39044|39024|39064|39044|39069.5|39049.5|39034.5|39014.5|174
1687314900000|2023-06-21 02:35:00|39066.5|39046.5|39101.8|39081.8|39104|39084|39057|39037|167
1687315200000|2023-06-21 02:40:00|39104.3|39084.3|39074.3|39054.3|39109.3|39089.3|39074|39054|165
1687315500000|2023-06-21 02:45:00|39072|39052|39071.5|39051.5|39081.5|39061.5|39044.3|39024.3|98
1687315800000|2023-06-21 02:50:00|39071.8|39051.8|39044|39024|39076.8|39056.8|39029.5|39009.5|78
1687316100000|2023-06-21 02:55:00|39044.3|39024.3|39021.8|39001.8|39056.3|39036.3|39006.8|38986.8|102
1687316400000|2023-06-21 03:00:00|39024|39004|39019|38999|39041.5|39021.5|39019|38999|60
1687316700000|2023-06-21 03:05:00|39019.3|38999.3|39041.8|39021.8|39041.8|39021.8|39001.8|38981.8|75
1687317000000|2023-06-21 03:10:00|39041.5|39021.5|39029.1|39009.1|39044.5|39024.5|39021.8|39001.8|47
1687317300000|2023-06-21 03:15:00|39029.3|39009.3|39022|39002|39044.3|39024.3|39019.3|38999.3|54
1687317600000|2023-06-21 03:20:00|39021.8|39001.8|39014.3|38994.3|39027|39007|39006.8|38986.8|37
1687317900000|2023-06-21 03:25:00|39016.8|38996.8|39004.5|38984.5|39026.8|39006.8|38996.8|38976.8|80
1687318200000|2023-06-21 03:30:00|39006.8|38986.8|39011.8|38991.8|39014.3|38994.3|39004.3|38984.3|45
1687318500000|2023-06-21 03:35:00|39011.6|38991.6|39016.8|38996.8|39016.8|38996.8|39004.1|38984.1|18
1687318800000|2023-06-21 03:40:00|39019.1|38999.1|39029.1|39009.1|39036.3|39016.3|39014.1|38994.1|14
1687319100000|2023-06-21 03:45:00|39026.8|39006.8|39031.6|39011.6|39034.3|39014.3|39024.1|39004.1|6
1687319400000|2023-06-21 03:50:00|39031.8|39011.8|39044.1|39024.1|39044.1|39024.1|39029.3|39009.3|37
1687319700000|2023-06-21 03:55:00|39041.8|39021.8|39020.9|39000.9|39050.9|39030.9|39018.4|38998.4|71
1687320000000|2023-06-21 04:00:00|39025.7|39005.7|39035.9|39015.9|39040.4|39020.4|39020.9|39000.9|28
1687320300000|2023-06-21 04:05:00|39035.7|39015.7|39050.9|39030.9|39053.2|39033.2|39030.9|39010.9|31
1687320600000|2023-06-21 04:10:00|39048.4|39028.4|39035.9|39015.9|39053.6|39033.6|39035.9|39015.9|31
1687320900000|2023-06-21 04:15:00|39038.2|39018.2|39026.2|39006.2|39040.9|39020.9|39026.2|39006.2|23
1687321200000|2023-06-21 04:20:00|39028.7|39008.7|39045.7|39025.7|39045.9|39025.9|39028.7|39008.7|13
1687321500000|2023-06-21 04:25:00|39045.9|39025.9|39046.2|39026.2|39055.9|39035.9|39043.4|39023.4|18
1687321800000|2023-06-21 04:30:00|39045.9|39025.9|39078.4|39058.4|39078.4|39058.4|39040.9|39020.9|59
1687322100000|2023-06-21 04:35:00|39080.7|39060.7|39099.1|39079.1|39106.4|39086.4|39078.4|39058.4|88
1687322400000|2023-06-21 04:40:00|39096.6|39076.6|39124.6|39104.6|39129.4|39109.4|39084.1|39064.1|93
1687322700000|2023-06-21 04:45:00|39124.4|39104.4|39127.1|39107.1|39129.8|39109.8|39124.4|39104.4|158
1687323000000|2023-06-21 04:50:00|39124.6|39104.6|39107.1|39087.1|39129.8|39109.8|39104.4|39084.4|67
1687323300000|2023-06-21 04:55:00|39104.6|39084.6|39109.6|39089.6|39111.9|39091.9|39101.9|39081.9|50
1687323600000|2023-06-21 05:00:00|39109.4|39089.4|39100.1|39080.1|39112.4|39092.4|39077.8|39057.8|102
1687323900000|2023-06-21 05:05:00|39102.4|39082.4|39069.4|39049.4|39102.4|39082.4|39064.4|39044.4|67
1687324200000|2023-06-21 05:10:00|39069.2|39049.2|39086.9|39066.9|39091.4|39071.4|39064.6|39044.6|90
1687324500000|2023-06-21 05:15:00|39082.1|39062.1|39079.6|39059.6|39084.6|39064.6|39069.6|39049.6|51
1687324800000|2023-06-21 05:20:00|39079.4|39059.4|39049.9|39029.9|39079.6|39059.6|39047.4|39027.4|62
1687325100000|2023-06-21 05:25:00|39049.6|39029.6|39039.7|39019.7|39057.4|39037.4|39034.7|39014.7|96
1687325400000|2023-06-21 05:30:00|39039.4|39019.4|39011.9|38991.9|39039.7|39019.7|38994.7|38974.7|311
1687325700000|2023-06-21 05:35:00|39014.7|38994.7|39024.7|39004.7|39042.2|39022.2|39014.7|38994.7|117
1687326000000|2023-06-21 05:40:00|39027.2|39007.2|39025.1|39005.1|39044.7|39024.7|39024.7|39004.7|73
1687326300000|2023-06-21 05:45:00|39024.9|39004.9|39014.9|38994.9|39025.1|39005.1|38980.1|38960.1|108
1687326600000|2023-06-21 05:50:00|39014.7|38994.7|38980.1|38960.1|39014.9|38994.9|38975.1|38955.1|81
1687326900000|2023-06-21 05:55:00|38979.9|38959.9|38987.6|38967.6|38999.7|38979.7|38950.1|38930.1|270
1687327200000|2023-06-21 06:00:00|38985.1|38965.1|38965.1|38945.1|39012.6|38992.6|38962.4|38942.4|423
1687327500000|2023-06-21 06:05:00|38964.9|38944.9|38947.4|38927.4|38969.7|38949.7|38935.1|38915.1|189
1687327800000|2023-06-21 06:10:00|38947.6|38927.6|38962.4|38942.4|38967.4|38947.4|38922.6|38902.6|92
1687328100000|2023-06-21 06:15:00|38962.2|38942.2|38967.7|38947.7|38970.2|38950.2|38947.4|38927.4|122
1687328400000|2023-06-21 06:20:00|38967.9|38947.9|38952.7|38932.7|38970.2|38950.2|38937.7|38917.7|82
1687328700000|2023-06-21 06:25:00|38954.9|38934.9|38960.2|38940.2|38967.2|38947.2|38932.7|38912.7|128
1687329000000|2023-06-21 06:30:00|38962.4|38942.4|38962.4|38942.4|38989.7|38969.7|38955.2|38935.2|89
1687329300000|2023-06-21 06:35:00|38960.2|38940.2|38939.9|38919.9|38969.7|38949.7|38929.9|38909.9|120
1687329600000|2023-06-21 06:40:00|38942.2|38922.2|38919.5|38899.5|38946.8|38926.8|38907|38887|189
1687329900000|2023-06-21 06:45:00|38917.2|38897.2|38894.7|38874.7|38924.7|38904.7|38894.5|38874.5|256
1687330200000|2023-06-21 06:50:00|38894.5|38874.5|38895|38875|38919.7|38899.7|38882.5|38862.5|117
1687330500000|2023-06-21 06:55:00|38895.2|38875.2|38882|38862|38905|38885|38852.5|38832.5|208
1687330800000|2023-06-21 07:00:00|38881.8|38861.8|38866.3|38846.3|38882|38862|38792|38772|387
1687331100000|2023-06-21 07:05:00|38868.8|38848.8|38859.5|38839.5|38886.3|38866.3|38839.1|38819.1|158
1687331400000|2023-06-21 07:10:00|38861.8|38841.8|38907|38887|38907|38887|38861.8|38841.8|129
1687331700000|2023-06-21 07:15:00|38909.3|38889.3|38961.8|38941.8|38972|38952|38904.3|38884.3|199
1687332000000|2023-06-21 07:20:00|38962|38942|38952|38932|38979.8|38959.8|38914.3|38894.3|164
1687332300000|2023-06-21 07:25:00|38954.3|38934.3|38949.3|38929.3|38961.8|38941.8|38927|38907|108
1687332600000|2023-06-21 07:30:00|38952.3|38932.3|38942|38922|38986.8|38966.8|38926.8|38906.8|109
1687332900000|2023-06-21 07:35:00|38939.8|38919.8|38864.5|38844.5|38942|38922|38857|38837|97
1687333200000|2023-06-21 07:40:00|38864.1|38844.1|38862.3|38842.3|38877|38857|38839.5|38819.5|76
1687333500000|2023-06-21 07:45:00|38862.1|38842.1|38907.3|38887.3|38917.1|38897.1|38856.8|38836.8|70
1687333800000|2023-06-21 07:50:00|38909.6|38889.6|38899.6|38879.6|38914.8|38894.8|38889.6|38869.6|40
1687334100000|2023-06-21 07:55:00|38894.8|38874.8|38887.1|38867.1|38922.1|38902.1|38876.8|38856.8|89
1687334400000|2023-06-21 08:00:00|38889.3|38869.3|38961.8|38941.8|38995|38975|38879.1|38859.1|386
1687334700000|2023-06-21 08:05:00|38962.1|38942.1|38941.8|38921.8|38982.1|38962.1|38934.6|38914.6|85
1687335000000|2023-06-21 08:10:00|38944.3|38924.3|38954.8|38934.8|38986.9|38966.9|38939.4|38919.4|55
1687335300000|2023-06-21 08:15:00|38957.1|38937.1|38924.6|38904.6|38974.8|38954.8|38922.1|38902.1|57
1687335600000|2023-06-21 08:20:00|38922.3|38902.3|38917.1|38897.1|38947.5|38927.5|38917.1|38897.1|53
1687335900000|2023-06-21 08:25:00|38919.6|38899.6|38924.8|38904.8|38924.8|38904.8|38904.6|38884.6|37
1687336200000|2023-06-21 08:30:00|38927.1|38907.1|38917.1|38897.1|38949.6|38929.6|38917.1|38897.1|59
1687336500000|2023-06-21 08:35:00|38916.9|38896.9|38909.4|38889.4|38924.4|38904.4|38904.4|38884.4|72
1687336800000|2023-06-21 08:40:00|38909.2|38889.2|38882.1|38862.1|38927.1|38907.1|38879.8|38859.8|74
1687337100000|2023-06-21 08:45:00|38879.8|38859.8|38906.9|38886.9|38929.6|38909.6|38879.8|38859.8|51
1687337400000|2023-06-21 08:50:00|38907.1|38887.1|38894.6|38874.6|38917.3|38897.3|38887.3|38867.3|61
1687337700000|2023-06-21 08:55:00|38894.4|38874.4|38894.9|38874.9|38899.6|38879.6|38881.9|38861.9|53
1687338000000|2023-06-21 09:00:00|38894.6|38874.6|38871.7|38851.7|38895.1|38875.1|38856.7|38836.7|78
1687338300000|2023-06-21 09:05:00|38869.4|38849.4|38879.2|38859.2|38886.7|38866.7|38869|38849|74
1687338600000|2023-06-21 09:10:00|38881.5|38861.5|38871.5|38851.5|38881.5|38861.5|38869|38849|45
1687338900000|2023-06-21 09:15:00|38874|38854|38869|38849|38894.4|38874.4|38869|38849|59
1687339200000|2023-06-21 09:20:00|38866.5|38846.5|38826.5|38806.5|38874|38854|38811.5|38791.5|165
1687339500000|2023-06-21 09:25:00|38824.2|38804.2|38819.2|38799.2|38824.9|38804.9|38789|38769|134
1687339800000|2023-06-21 09:30:00|38816.9|38796.9|38817.4|38797.4|38830.1|38810.1|38814.4|38794.4|74
1687340100000|2023-06-21 09:35:00|38817.6|38797.6|38807.2|38787.2|38819.9|38799.9|38797.2|38777.2|52
1687340400000|2023-06-21 09:40:00|38807.4|38787.4|38804.9|38784.9|38809.7|38789.7|38787.2|38767.2|79
1687340700000|2023-06-21 09:45:00|38807.2|38787.2|38794.5|38774.5|38811.7|38791.7|38787|38767|69
1687341000000|2023-06-21 09:50:00|38792.2|38772.2|38784.7|38764.7|38794.2|38774.2|38779.5|38759.5|126
1687341300000|2023-06-21 09:55:00|38784.5|38764.5|38784.9|38764.9|38794.5|38774.5|38772.6|38752.6|142
1687341600000|2023-06-21 10:00:00|38782.4|38762.4|38783.1|38763.1|38797.2|38777.2|38758.5|38738.5|366
1687341900000|2023-06-21 10:05:00|38780.8|38760.8|38758.3|38738.3|38785.6|38765.6|38758.3|38738.3|113
1687342200000|2023-06-21 10:10:00|38760.6|38740.6|38753.1|38733.1|38768.3|38748.3|38750.6|38730.6|107
1687342500000|2023-06-21 10:15:00|38752.9|38732.9|38765.8|38745.8|38768.3|38748.3|38730.6|38710.6|192
1687342800000|2023-06-21 10:20:00|38768.1|38748.1|38785.8|38765.8|38800.8|38780.8|38758.3|38738.3|117
1687343100000|2023-06-21 10:25:00|38788.3|38768.3|38758.5|38738.5|38788.3|38768.3|38748.3|38728.3|95
1687343400000|2023-06-21 10:30:00|38758.8|38738.8|38768.6|38748.6|38781.1|38761.1|38753.5|38733.5|100
1687343700000|2023-06-21 10:35:00|38771.1|38751.1|38753.3|38733.3|38783.6|38763.6|38743.8|38723.8|70
1687344000000|2023-06-21 10:40:00|38753.1|38733.1|38743.1|38723.1|38760.6|38740.6|38733.3|38713.3|53
1687344300000|2023-06-21 10:45:00|38740.6|38720.6|38688.1|38668.1|38748.1|38728.1|38683.1|38663.1|215
1687344600000|2023-06-21 10:50:00|38690.4|38670.4|38703.1|38683.1|38713.1|38693.1|38670.8|38650.8|177
1687344900000|2023-06-21 10:55:00|38700.8|38680.8|38701.3|38681.3|38708.3|38688.3|38678.1|38658.1|148
1687345200000|2023-06-21 11:00:00|38703.6|38683.6|38678.6|38658.6|38711.3|38691.3|38656.1|38636.1|194
1687345500000|2023-06-21 11:05:00|38683.6|38663.6|38705.9|38685.9|38711.3|38691.3|38683.6|38663.6|115
1687345800000|2023-06-21 11:10:00|38708.1|38688.1|38675.9|38655.9|38720.9|38700.9|38675.9|38655.9|106
1687346100000|2023-06-21 11:15:00|38678.4|38658.4|38671.3|38651.3|38690.9|38670.9|38648.4|38628.4|226
1687346400000|2023-06-21 11:20:00|38673.6|38653.6|38666.5|38646.5|38686.1|38666.1|38666.1|38646.1|93
1687346700000|2023-06-21 11:25:00|38666.3|38646.3|38596.8|38576.8|38666.3|38646.3|38586.8|38566.8|329
1687347000000|2023-06-21 11:30:00|38599.5|38579.5|38624.3|38604.3|38642|38622|38589.3|38569.3|288
1687347300000|2023-06-21 11:35:00|38629|38609|38628.4|38608.4|38651.3|38631.3|38620.9|38600.9|283
1687347600000|2023-06-21 11:40:00|38630.9|38610.9|38630.2|38610.2|38647.9|38627.9|38617.9|38597.9|147
1687347900000|2023-06-21 11:45:00|38630.4|38610.4|38570|38550|38630.4|38610.4|38550.2|38530.2|249
1687348200000|2023-06-21 11:50:00|38570.5|38550.5|38608|38588|38608|38588|38555.5|38535.5|138
1687348500000|2023-06-21 11:55:00|38608.2|38588.2|38598|38578|38615.5|38595.5|38577.7|38557.7|130
1687348800000|2023-06-21 12:00:00|38597.7|38577.7|38540.2|38520.2|38600.5|38580.5|38540|38520|271
1687349100000|2023-06-21 12:05:00|38542.7|38522.7|38537.5|38517.5|38582.7|38562.7|38535|38515|322
1687349400000|2023-06-21 12:10:00|38540|38520|38622.8|38602.8|38628|38608|38540|38520|398
1687349700000|2023-06-21 12:15:00|38625|38605|38643.2|38623.2|38657.8|38637.8|38612.8|38592.8|363
1687350000000|2023-06-21 12:20:00|38648.2|38628.2|38648.4|38628.4|38653.9|38633.9|38583|38563|463
1687350300000|2023-06-21 12:25:00|38648.6|38628.6|38655.9|38635.9|38683.2|38663.2|38643.6|38623.6|311
1687350600000|2023-06-21 12:30:00|38655.7|38635.7|38606.4|38586.4|38685.9|38665.9|38586.1|38566.1|522
1687350900000|2023-06-21 12:35:00|38606.2|38586.2|38616.8|38596.8|38634.5|38614.5|38586.4|38566.4|350
1687351200000|2023-06-21 12:40:00|38619.5|38599.5|38620.2|38600.2|38660|38640|38612|38592|321
1687351500000|2023-06-21 12:45:00|38622.7|38602.7|38630|38610|38655|38635|38612.7|38592.7|237
1687351800000|2023-06-21 12:50:00|38630.2|38610.2|38660.2|38640.2|38667.7|38647.7|38627.7|38607.7|150
1687352100000|2023-06-21 12:55:00|38662.5|38642.5|38716.9|38696.9|38724.4|38704.4|38662.5|38642.5|949
1687352400000|2023-06-21 13:00:00|38716.7|38696.7|38789.7|38769.7|38799.9|38779.9|38699.4|38679.4|894
1687352700000|2023-06-21 13:05:00|38787.4|38767.4|38755.3|38735.3|38807.6|38787.6|38735.3|38715.3|650
1687353000000|2023-06-21 13:10:00|38757.6|38737.6|38767.1|38747.1|38781.6|38761.6|38749.8|38729.8|899
1687353300000|2023-06-21 13:15:00|38767.3|38747.3|38767.5|38747.5|38777.3|38757.3|38752.5|38732.5|289
1687353600000|2023-06-21 13:20:00|38770|38750|38776.9|38756.9|38797.1|38777.1|38765.2|38745.2|251
1687353900000|2023-06-21 13:25:00|38777.1|38757.1|38804.8|38784.8|38812.1|38792.1|38776.9|38756.9|573
1687354200000|2023-06-21 13:30:00|38807.1|38787.1|38882.9|38862.9|38887.9|38867.9|38804.8|38784.8|995
1687354500000|2023-06-21 13:35:00|38885.2|38865.2|38800|38780|38917.9|38897.9|38794.8|38774.8|1243
1687354800000|2023-06-21 13:40:00|38802.5|38782.5|38880.8|38860.8|38888.5|38868.5|38775.3|38755.3|1053
1687355100000|2023-06-21 13:45:00|38878.1|38858.1|38943.9|38923.9|38944.1|38924.1|38863.7|38843.7|498
1687355400000|2023-06-21 13:50:00|38946.4|38926.4|38977.3|38957.3|38987.5|38967.5|38921.9|38901.9|564
1687355700000|2023-06-21 13:55:00|38975|38955|38997.1|38977.1|39037.9|39017.9|38972.5|38952.5|878
1687356000000|2023-06-21 14:00:00|38994.8|38974.8|38970|38950|39004.8|38984.8|38961.9|38941.9|452
1687356300000|2023-06-21 14:05:00|38969.8|38949.8|38997.1|38977.1|39014.8|38994.8|38965|38945|662
1687356600000|2023-06-21 14:10:00|38994.8|38974.8|39019.8|38999.8|39027.5|39007.5|38989.6|38969.6|450
1687356900000|2023-06-21 14:15:00|39022.1|39002.1|39075.4|39055.4|39077.9|39057.9|39015|38995|586
1687357200000|2023-06-21 14:20:00|39077.9|39057.9|39087.9|39067.9|39095.7|39075.7|39047.7|39027.7|560
1687357500000|2023-06-21 14:25:00|39088.2|39068.2|39073.7|39053.7|39104.2|39084.2|39063.4|39043.4|947
1687357800000|2023-06-21 14:30:00|39073.9|39053.9|39124.4|39104.4|39136.9|39116.9|39073.9|39053.9|1227
1687358100000|2023-06-21 14:35:00|39124.2|39104.2|39121.7|39101.7|39171.9|39151.9|39114.9|39094.9|679
1687358400000|2023-06-21 14:40:00|39121.5|39101.5|39059.6|39039.6|39146.9|39126.9|39057.1|39037.1|843
1687358700000|2023-06-21 14:45:00|39059.8|39039.8|39060.2|39040.2|39065.2|39045.2|39019.4|38999.4|455
1687359000000|2023-06-21 14:50:00|39057.9|39037.9|39103.6|39083.6|39108.4|39088.4|39040.4|39020.4|412
1687359300000|2023-06-21 14:55:00|39105.9|39085.9|39109.7|39089.7|39116.9|39096.9|39086.1|39066.1|431
1687359600000|2023-06-21 15:00:00|39114.7|39094.7|39154.4|39134.4|39166.7|39146.7|39106.7|39086.7|727
1687359900000|2023-06-21 15:05:00|39156.9|39136.9|39125.1|39105.1|39179.7|39159.7|39124.7|39104.7|396
1687360200000|2023-06-21 15:10:00|39127.4|39107.4|39162.4|39142.4|39162.4|39142.4|39122.4|39102.4|254
1687360500000|2023-06-21 15:15:00|39164.7|39144.7|39192.4|39172.4|39210.1|39190.1|39154.9|39134.9|615
1687360800000|2023-06-21 15:20:00|39191.9|39171.9|39200.1|39180.1|39210.3|39190.3|39187.1|39167.1|321
1687361100000|2023-06-21 15:25:00|39199.9|39179.9|39167.8|39147.8|39200.1|39180.1|39164.9|39144.9|334
1687361400000|2023-06-21 15:30:00|39165.1|39145.1|39196.6|39176.6|39209.3|39189.3|39142.8|39122.8|634
1687361700000|2023-06-21 15:35:00|39196.8|39176.8|39200.1|39180.1|39212.2|39192.2|39164.5|39144.5|586
1687362000000|2023-06-21 15:40:00|39202.6|39182.6|39177.2|39157.2|39208.3|39188.3|39172.2|39152.2|444
1687362300000|2023-06-21 15:45:00|39179.7|39159.7|39148.2|39128.2|39189.7|39169.7|39131.1|39111.1|572
1687362600000|2023-06-21 15:50:00|39148.4|39128.4|39151.1|39131.1|39161.3|39141.3|39130.5|39110.5|223
1687362900000|2023-06-21 15:55:00|39148.6|39128.6|39157|39137|39166.1|39146.1|39131.8|39111.8|305
1687363200000|2023-06-21 16:00:00|39156.8|39136.8|39116.8|39096.8|39160.1|39140.1|39116.6|39096.6|325
1687363500000|2023-06-21 16:05:00|39119.1|39099.1|39134.1|39114.1|39146.6|39126.6|39109.1|39089.1|246
1687363800000|2023-06-21 16:10:00|39134.3|39114.3|39124.2|39104.2|39136.8|39116.8|39110.1|39090.1|441
1687364100000|2023-06-21 16:15:00|39121.7|39101.7|39130.5|39110.5|39155.5|39135.5|39116.7|39096.7|261
1687364400000|2023-06-21 16:20:00|39130.3|39110.3|39128.2|39108.2|39138.2|39118.2|39118.4|39098.4|86
1687364700000|2023-06-21 16:25:00|39128.4|39108.4|39116.3|39096.3|39133.4|39113.4|39096.1|39076.1|181
1687365000000|2023-06-21 16:30:00|39118.6|39098.6|39094|39074|39128.8|39108.8|39091.5|39071.5|230
1687365300000|2023-06-21 16:35:00|39091.8|39071.8|39096.8|39076.8|39104.5|39084.5|39087.2|39067.2|188
1687365600000|2023-06-21 16:40:00|39094.5|39074.5|39116.7|39096.7|39119.5|39099.5|39091.7|39071.7|104
1687365900000|2023-06-21 16:45:00|39117|39097|39084.2|39064.2|39117|39097|39079.8|39059.8|392
1687366200000|2023-06-21 16:50:00|39084.6|39064.6|39090.3|39070.3|39110.3|39090.3|39084.6|39064.6|407
1687366500000|2023-06-21 16:55:00|39090|39070|39119.2|39099.2|39131.7|39111.7|39085.9|39065.9|1024
1687366800000|2023-06-21 17:00:00|39116.9|39096.9|39069.4|39049.4|39119.2|39099.2|39059.6|39039.6|452
1687367100000|2023-06-21 17:05:00|39067.1|39047.1|39069.6|39049.6|39071.9|39051.9|39056.9|39036.9|113
1687367400000|2023-06-21 17:10:00|39071.9|39051.9|39070|39050|39080|39060|39062.1|39042.1|145
1687367700000|2023-06-21 17:15:00|39072.3|39052.3|39095|39075|39104.8|39084.8|39072.3|39052.3|280
1687368000000|2023-06-21 17:20:00|39095.5|39075.5|39079.6|39059.6|39100.5|39080.5|39079.6|39059.6|89
1687368300000|2023-06-21 17:25:00|39072.1|39052.1|39071.7|39051.7|39079.6|39059.6|39064.6|39044.6|113
1687368600000|2023-06-21 17:30:00|39071.9|39051.9|39066.1|39046.1|39083.8|39063.8|39066.1|39046.1|250
1687368900000|2023-06-21 17:35:00|39063.8|39043.8|39068.6|39048.6|39071.1|39051.1|39061.1|39041.1|70
1687369200000|2023-06-21 17:40:00|39068.3|39048.3|39058.8|39038.8|39068.6|39048.6|39051.5|39031.5|152
1687369500000|2023-06-21 17:45:00|39056.5|39036.5|39091.5|39071.5|39094|39074|39048.8|39028.8|161
1687369800000|2023-06-21 17:50:00|39091.3|39071.3|39079.2|39059.2|39101.9|39081.9|39079.2|39059.2|106
1687370100000|2023-06-21 17:55:00|39079.6|39059.6|39074.2|39054.2|39086.9|39066.9|39064.4|39044.4|97
1687370400000|2023-06-21 18:00:00|39074.4|39054.4|39069.2|39049.2|39081.9|39061.9|39056.5|39036.5|51
1687370700000|2023-06-21 18:05:00|39071.5|39051.5|39076.5|39056.5|39084.2|39064.2|39069.2|39049.2|104
1687371000000|2023-06-21 18:10:00|39079|39059|39086.3|39066.3|39086.3|39066.3|39071.7|39051.7|61
1687371300000|2023-06-21 18:15:00|39083.8|39063.8|39091.5|39071.5|39093.8|39073.8|39076.5|39056.5|136
1687371600000|2023-06-21 18:20:00|39091.7|39071.7|39098.8|39078.8|39108.6|39088.6|39089.2|39069.2|77
1687371900000|2023-06-21 18:25:00|39099|39079|39106.5|39086.5|39111.5|39091.5|39099|39079|98
1687372200000|2023-06-21 18:30:00|39106.7|39086.7|39106.5|39086.5|39126.5|39106.5|39106.5|39086.5|101
1687372500000|2023-06-21 18:35:00|39108.8|39088.8|39093.8|39073.8|39108.8|39088.8|39093.8|39073.8|40
1687372800000|2023-06-21 18:40:00|39091.5|39071.5|39094|39074|39099|39079|39086.5|39066.5|41
1687373100000|2023-06-21 18:45:00|39091.5|39071.5|39086|39066|39093.8|39073.8|39081|39061|43
1687373400000|2023-06-21 18:50:00|39086.3|39066.3|39086|39066|39091.3|39071.3|39081|39061|59
1687373700000|2023-06-21 18:55:00|39085.8|39065.8|39081.9|39061.9|39091.5|39071.5|39073.8|39053.8|78
1687374000000|2023-06-21 19:00:00|39084.2|39064.2|39066.9|39046.9|39086.5|39066.5|39064.2|39044.2|38
1687374300000|2023-06-21 19:05:00|39064.6|39044.6|39051.7|39031.7|39064.6|39044.6|39049.2|39029.2|47
1687374600000|2023-06-21 19:10:00|39051.5|39031.5|39059|39039|39066.5|39046.5|39051.5|39031.5|45
1687374900000|2023-06-21 19:15:00|39056.7|39036.7|39059.2|39039.2|39064.2|39044.2|39051.9|39031.9|30
1687375200000|2023-06-21 19:20:00|39058.8|39038.8|39039.2|39019.2|39058.8|39038.8|39039.2|39019.2|68
1687375500000|2023-06-21 19:25:00|39041.5|39021.5|39039.2|39019.2|39043.8|39023.8|39038.8|39018.8|26
1687375800000|2023-06-21 19:30:00|39041.5|39021.5|39036.5|39016.5|39044|39024|39026.7|39006.7|66
1687376100000|2023-06-21 19:35:00|39034.2|39014.2|39031.5|39011.5|39039.2|39019.2|39026.5|39006.5|49
1687376400000|2023-06-21 19:40:00|39029.2|39009.2|39031.5|39011.5|39034.2|39014.2|39024|39004|46
1687376700000|2023-06-21 19:45:00|39031.7|39011.7|39026.5|39006.5|39033.7|39013.7|39021.5|39001.5|31
1687377000000|2023-06-21 19:50:00|39026.7|39006.7|39026.2|39006.2|39031.5|39011.5|39016.7|38996.7|92
1687377300000|2023-06-21 19:55:00|39026.7|39006.7|39039.2|39019.2|39041.5|39021.5|39024.4|39004.4|86
1687377600000|2023-06-21 20:00:00|39036.7|39016.7|39031.7|39011.7|39046|39026|39031.7|39011.7|71
1687377900000|2023-06-21 20:05:00|39034|39014|39036.7|39016.7|39039.2|39019.2|39031.4|39011.4|16
1687378200000|2023-06-21 20:10:00|39036.9|39016.9|39046.4|39026.4|39046.4|39026.4|39036.9|39016.9|11
1687378500000|2023-06-21 20:15:00|39048.9|39028.9|39046.4|39026.4|39053.5|39033.5|39046.4|39026.4|7
1687378800000|2023-06-21 20:20:00|39041.4|39021.4|39038.7|39018.7|39041.4|39021.4|39033.7|39013.7|36
1687379100000|2023-06-21 20:25:00|39033.7|39013.7|39046|39026|39048.7|39028.7|39033.7|39013.7|18
1687379400000|2023-06-21 20:30:00|39046.2|39026.2|39046.4|39026.4|39056.2|39036.2|39044.2|39024.2|27
1687379700000|2023-06-21 20:35:00|39044.2|39024.2|39046|39026|39048.7|39028.7|39041.4|39021.4|7
1687380000000|2023-06-21 20:40:00|39043.7|39023.7|39046|39026|39046|39026|39041|39021|15
1687380300000|2023-06-21 20:45:00|39048.3|39028.3|39046.2|39026.2|39051|39031|39046|39026|34
1687380600000|2023-06-21 20:50:00|39048.5|39028.5|39046|39026|39051|39031|39041.4|39021.4|30
1687380900000|2023-06-21 20:55:00|39041.2|39021.2|39053.1|39033.1|39055.8|39035.8|39041|39021|28
1687384800000|2023-06-21 22:00:00|39054.7|39034.7|39048.5|39028.5|39056.2|39036.2|39045.8|39025.8|29
1687385100000|2023-06-21 22:05:00|39048.3|39028.3|39053.3|39033.3|39053.3|39033.3|39048.3|39028.3|9
1687385400000|2023-06-21 22:10:00|39051|39031|39053.5|39033.5|39053.5|39033.5|39051|39031|1
1687385700000|2023-06-21 22:15:00|39051|39031|39051|39031|39053.5|39033.5|39051|39031|0
1687386000000|2023-06-21 22:20:00|39053.5|39033.5|39063.3|39043.3|39063.3|39043.3|39051|39031|22
1687386300000|2023-06-21 22:25:00|39063.1|39043.1|39060.6|39040.6|39063.1|39043.1|39058.3|39038.3|6
1687386600000|2023-06-21 22:30:00|39058.3|39038.3|39060.6|39040.6|39060.8|39040.8|39055.8|39035.8|5
1687386900000|2023-06-21 22:35:00|39058.3|39038.3|39058.3|39038.3|39060.6|39040.6|39058.3|39038.3|1
1687387200000|2023-06-21 22:40:00|39056|39036|39058.3|39038.3|39058.3|39038.3|39056|39036|1
1687387500000|2023-06-21 22:45:00|39060.6|39040.6|39063.1|39043.1|39063.1|39043.1|39058.3|39038.3|4
1687387800000|2023-06-21 22:50:00|39063.3|39043.3|39063.3|39043.3|39063.3|39043.3|39060.6|39040.6|3
1687388100000|2023-06-21 22:55:00|39060.6|39040.6|39063.3|39043.3|39063.3|39043.3|39060.6|39040.6|4
1687388400000|2023-06-21 23:00:00|39063.1|39043.1|39065.4|39045.4|39065.6|39045.6|39060.6|39040.6|2
1687388700000|2023-06-21 23:05:00|39062.9|39042.9|39065.4|39045.4|39065.4|39045.4|39060.6|39040.6|4
1687389000000|2023-06-21 23:10:00|39065.6|39045.6|39062.9|39042.9|39065.6|39045.6|39062.9|39042.9|4
1687389300000|2023-06-21 23:15:00|39060.6|39040.6|39062.9|39042.9|39065.6|39045.6|39060.6|39040.6|5
1687389600000|2023-06-21 23:20:00|39065.4|39045.4|39067.9|39047.9|39072.7|39052.7|39065.4|39045.4|30
1687389900000|2023-06-21 23:25:00|39070.6|39050.6|39070.2|39050.2|39072.7|39052.7|39070.2|39050.2|8
1687390200000|2023-06-21 23:30:00|39070|39050|39070.2|39050.2|39072.5|39052.5|39067.9|39047.9|4
1687390500000|2023-06-21 23:35:00|39072.5|39052.5|39072.7|39052.7|39075|39055|39070.2|39050.2|11
1687390800000|2023-06-21 23:40:00|39075|39055|39075.4|39055.4|39082.7|39062.7|39072.7|39052.7|16
1687391100000|2023-06-21 23:45:00|39075.2|39055.2|39070.4|39050.4|39077.5|39057.5|39070.4|39050.4|9
1687391400000|2023-06-21 23:50:00|39072.7|39052.7|39062.7|39042.7|39072.7|39052.7|39062.5|39042.5|14
1687391700000|2023-06-21 23:55:00|39065|39045|39060.2|39040.2|39065|39045|39057.7|39037.7|30
1687392000000|2023-06-22 00:00:00|39057.9|39037.9|39062.7|39042.7|39065.2|39045.2|39043.1|39023.1|89
1687392300000|2023-06-22 00:05:00|39060.4|39040.4|39057.5|39037.5|39062.7|39042.7|39049.8|39029.8|57
1687392600000|2023-06-22 00:10:00|39057.7|39037.7|39072.5|39052.5|39072.9|39052.9|39057.5|39037.5|32
1687392900000|2023-06-22 00:15:00|39072.7|39052.7|39092.3|39072.3|39097.3|39077.3|39072.7|39052.7|73
1687393200000|2023-06-22 00:20:00|39092.1|39072.1|39087.3|39067.3|39094.8|39074.8|39082.3|39062.3|28
1687393500000|2023-06-22 00:25:00|39089.6|39069.6|39102.1|39082.1|39102.1|39082.1|39089.6|39069.6|22
1687393800000|2023-06-22 00:30:00|39097.3|39077.3|39097.3|39077.3|39111.9|39091.9|39097.1|39077.1|57
1687394100000|2023-06-22 00:35:00|39097.1|39077.1|39097.3|39077.3|39102.5|39082.5|39092.5|39072.5|18
1687394400000|2023-06-22 00:40:00|39097.5|39077.5|39097.5|39077.5|39107.1|39087.1|39095.2|39075.2|6
1687394700000|2023-06-22 00:45:00|39095.2|39075.2|39097.3|39077.3|39119.4|39099.4|39092.5|39072.5|58
1687395000000|2023-06-22 00:50:00|39099.6|39079.6|39082.3|39062.3|39099.6|39079.6|39077.5|39057.5|44
1687395300000|2023-06-22 00:55:00|39082.1|39062.1|39087.5|39067.5|39094.8|39074.8|39077.5|39057.5|40
1687395600000|2023-06-22 01:00:00|39087.3|39067.3|39112.1|39092.1|39112.3|39092.3|39077.3|39057.3|41
1687395900000|2023-06-22 01:05:00|39107.5|39087.5|39122.1|39102.1|39125|39105|39092.5|39072.5|65
1687396200000|2023-06-22 01:10:00|39117.5|39097.5|39130|39110|39130|39110|39110.4|39090.4|31
1687396500000|2023-06-22 01:15:00|39129.8|39109.8|39152.3|39132.3|39157.3|39137.3|39129.8|39109.8|63
1687396800000|2023-06-22 01:20:00|39154.6|39134.6|39127.7|39107.7|39154.8|39134.8|39122.7|39102.7|42
1687397100000|2023-06-22 01:25:00|39130|39110|39107.7|39087.7|39130|39110|39107.7|39087.7|34
1687397400000|2023-06-22 01:30:00|39107.5|39087.5|39094.8|39074.8|39109.8|39089.8|39075.2|39055.2|62
1687397700000|2023-06-22 01:35:00|39095|39075|39099.6|39079.6|39099.8|39079.8|39087.5|39067.5|37
1687398000000|2023-06-22 01:40:00|39099.8|39079.8|39132.3|39112.3|39139.8|39119.8|39099.8|39079.8|97
1687398300000|2023-06-22 01:45:00|39132.5|39112.5|39132.5|39112.5|39137.1|39117.1|39119.8|39099.8|33
1687398600000|2023-06-22 01:50:00|39132.7|39112.7|39117.7|39097.7|39154.8|39134.8|39117.7|39097.7|59
1687398900000|2023-06-22 01:55:00|39117.5|39097.5|39120.2|39100.2|39120.2|39100.2|39112.5|39092.5|23
1687399200000|2023-06-22 02:00:00|39122.7|39102.7|39127.5|39107.5|39140.2|39120.2|39120.2|39100.2|36
1687399500000|2023-06-22 02:05:00|39125.2|39105.2|39127.5|39107.5|39130|39110|39117.7|39097.7|41
1687399800000|2023-06-22 02:10:00|39129.8|39109.8|39094.8|39074.8|39130|39110|39092.5|39072.5|13
1687400100000|2023-06-22 02:15:00|39097.5|39077.5|39095|39075|39114.8|39094.8|39087.9|39067.9|22
1687400400000|2023-06-22 02:20:00|39094.8|39074.8|39080|39060|39102.5|39082.5|39077.5|39057.5|31
1687400700000|2023-06-22 02:25:00|39077.7|39057.7|39110.4|39090.4|39112.5|39092.5|39077.7|39057.7|57
1687401000000|2023-06-22 02:30:00|39105.4|39085.4|39095.4|39075.4|39110.2|39090.2|39092.9|39072.9|11
1687401300000|2023-06-22 02:35:00|39097.9|39077.9|39091.2|39071.2|39117.7|39097.7|39091.2|39071.2|68
1687401600000|2023-06-22 02:40:00|39091|39071|39103.7|39083.7|39108.5|39088.5|39088.7|39068.7|12
1687401900000|2023-06-22 02:45:00|39106|39086|39098.7|39078.7|39111|39091|39098.7|39078.7|21
1687402200000|2023-06-22 02:50:00|39098.9|39078.9|39091.2|39071.2|39113.5|39093.5|39091.2|39071.2|15
1687402500000|2023-06-22 02:55:00|39088.9|39068.9|39088.7|39068.7|39091.4|39071.4|39083.5|39063.5|11
1687402800000|2023-06-22 03:00:00|39091|39071|39088.9|39068.9|39096|39076|39088.7|39068.7|5
1687403100000|2023-06-22 03:05:00|39091.2|39071.2|39091.2|39071.2|39091.2|39071.2|39083.7|39063.7|11
1687403400000|2023-06-22 03:10:00|39093.7|39073.7|39091.2|39071.2|39096.2|39076.2|39088.7|39068.7|8
1687403700000|2023-06-22 03:15:00|39091|39071|39081|39061|39091|39071|39073.9|39053.9|9
1687404000000|2023-06-22 03:20:00|39078.7|39058.7|39071.2|39051.2|39086|39066|39071.2|39051.2|22
1687404300000|2023-06-22 03:25:00|39068.7|39048.7|39081|39061|39083.3|39063.3|39059.1|39039.1|18
1687404600000|2023-06-22 03:30:00|39083.3|39063.3|39081|39061|39088.1|39068.1|39076|39056|13
1687404900000|2023-06-22 03:35:00|39078.7|39058.7|39071.2|39051.2|39086|39066|39071.2|39051.2|12
1687405200000|2023-06-22 03:40:00|39071|39051|39058.5|39038.5|39073.3|39053.3|39058.5|39038.5|28
1687405500000|2023-06-22 03:45:00|39061|39041|39060.8|39040.8|39061|39041|39053.5|39033.5|22
1687405800000|2023-06-22 03:50:00|39060.6|39040.6|39051|39031|39060.6|39040.6|39051|39031|28
1687406100000|2023-06-22 03:55:00|39053.3|39033.3|39066|39046|39070.8|39050.8|39053.3|39033.3|21
1687406400000|2023-06-22 04:00:00|39068.3|39048.3|39066|39046|39073.3|39053.3|39066|39046|12
1687406700000|2023-06-22 04:05:00|39063.5|39043.5|39053.5|39033.5|39066.2|39046.2|39051|39031|45
1687407000000|2023-06-22 04:10:00|39053.3|39033.3|39053.3|39033.3|39063.3|39043.3|39050.8|39030.8|5
1687407300000|2023-06-22 04:15:00|39053.1|39033.1|39043.3|39023.3|39053.1|39033.1|39036|39016|61
1687407600000|2023-06-22 04:20:00|39045.8|39025.8|39018.7|38998.7|39045.8|39025.8|39018.5|38998.5|46
1687407900000|2023-06-22 04:25:00|39018.5|38998.5|38996|38976|39018.7|38998.7|38993.5|38973.5|92
1687408200000|2023-06-22 04:30:00|38998.5|38978.5|38998.3|38978.3|39008.3|38988.3|38985.8|38965.8|94
1687408500000|2023-06-22 04:35:00|39000.6|38980.6|39011|38991|39025.6|39005.6|38998.3|38978.3|55
1687408800000|2023-06-22 04:40:00|39008.7|38988.7|39011|38991|39023.3|39003.3|39006|38986|37
1687409100000|2023-06-22 04:45:00|39013.3|38993.3|38986|38966|39015.8|38995.8|38986|38966|75
1687409400000|2023-06-22 04:50:00|38985.8|38965.8|38986|38966|38995.6|38975.6|38973.1|38953.1|76
1687409700000|2023-06-22 04:55:00|38983.7|38963.7|38943.7|38923.7|38983.7|38963.7|38936.3|38916.3|89
1687410000000|2023-06-22 05:00:00|38946|38926|38933.5|38913.5|38963.7|38943.7|38933.3|38913.3|103
1687410300000|2023-06-22 05:05:00|38936|38916|38928.3|38908.3|38962.9|38942.9|38923.7|38903.7|130
1687410600000|2023-06-22 05:10:00|38928.5|38908.5|38953.5|38933.5|38956|38936|38928.5|38908.5|66
1687410900000|2023-06-22 05:15:00|38953.3|38933.3|38933.8|38913.8|38960.8|38940.8|38926.2|38906.2|58
1687411200000|2023-06-22 05:20:00|38933.7|38913.7|38941.3|38921.3|38958.7|38938.7|38933.5|38913.5|97
1687411500000|2023-06-22 05:25:00|38939|38919|38928.5|38908.5|38939|38919|38921.1|38901.1|53
1687411800000|2023-06-22 05:30:00|38926.1|38906.1|38918.3|38898.3|38941|38921|38913.3|38893.3|117
1687412100000|2023-06-22 05:35:00|38920.6|38900.6|38983.1|38963.1|38996|38976|38915.8|38895.8|111
1687412400000|2023-06-22 05:40:00|38978.5|38958.5|38970|38950|38978.5|38958.5|38937.5|38917.5|70
1687412700000|2023-06-22 05:45:00|38972.5|38952.5|38970.2|38950.2|38992.9|38972.9|38970.2|38950.2|71
1687413000000|2023-06-22 05:50:00|38967.9|38947.9|39000.4|38980.4|39000.4|38980.4|38955.2|38935.2|62
1687413300000|2023-06-22 05:55:00|39000.2|38980.2|38977.5|38957.5|39000.2|38980.2|38955.6|38935.6|98
1687413600000|2023-06-22 06:00:00|38980|38960|39001.7|38981.7|39014.8|38994.8|38980|38960|113
1687413900000|2023-06-22 06:05:00|39006.7|38986.7|38999.2|38979.2|39031.7|39011.7|38999.2|38979.2|162
1687414200000|2023-06-22 06:10:00|39001.6|38981.6|38984.4|38964.4|39006.7|38986.7|38971.9|38951.9|128
1687414500000|2023-06-22 06:15:00|38984.6|38964.6|39022.1|39002.1|39027.5|39007.5|38984.6|38964.6|94
1687414800000|2023-06-22 06:20:00|39019.6|38999.6|38977.1|38957.1|39022.1|39002.1|38967.3|38947.3|82
1687415100000|2023-06-22 06:25:00|38976.9|38956.9|39006.4|38986.4|39006.7|38986.7|38961.9|38941.9|75
1687415400000|2023-06-22 06:30:00|39006.2|38986.2|39027.1|39007.1|39034.6|39014.6|38994.2|38974.2|113
1687415700000|2023-06-22 06:35:00|39024.6|39004.6|39044.6|39024.6|39044.6|39024.6|39024.6|39004.6|89
1687416000000|2023-06-22 06:40:00|39044.4|39024.4|39067.1|39047.1|39072.1|39052.1|39039.6|39019.6|153
1687416300000|2023-06-22 06:45:00|39067.3|39047.3|39062.1|39042.1|39082.1|39062.1|39057.1|39037.1|99
1687416600000|2023-06-22 06:50:00|39059.6|39039.6|39034.6|39014.6|39059.6|39039.6|39014.8|38994.8|79
1687416900000|2023-06-22 06:55:00|39034.4|39014.4|39084.4|39064.4|39084.4|39064.4|39024.8|39004.8|82
1687417200000|2023-06-22 07:00:00|39079.6|39059.6|39044.4|39024.4|39086.6|39066.6|39034.3|39014.3|195
1687417500000|2023-06-22 07:05:00|39046.9|39026.9|39136.9|39116.9|39156.6|39136.6|39036.9|39016.9|250
1687417800000|2023-06-22 07:10:00|39139.3|39119.3|39111.9|39091.9|39152.1|39132.1|39096.9|39076.9|149
1687418100000|2023-06-22 07:15:00|39109.4|39089.4|39161.8|39141.8|39187.1|39167.1|39099.3|39079.3|208
1687418400000|2023-06-22 07:20:00|39159.4|39139.4|39189.3|39169.3|39189.3|39169.3|39149.3|39129.3|117
1687418700000|2023-06-22 07:25:00|39189.1|39169.1|39194.3|39174.3|39204.1|39184.1|39171.6|39151.6|155
1687419000000|2023-06-22 07:30:00|39198.9|39178.9|39176|39156|39216.4|39196.4|39153.3|39133.3|505
1687419300000|2023-06-22 07:35:00|39178.7|39158.7|39195.8|39175.8|39223.1|39203.1|39168.1|39148.1|192
1687419600000|2023-06-22 07:40:00|39193.5|39173.5|39198.7|39178.7|39213.7|39193.7|39151|39131|109
1687419900000|2023-06-22 07:45:00|39201|39181|39206|39186|39211|39191|39181|39161|112
1687420200000|2023-06-22 07:50:00|39208.3|39188.3|39201.4|39181.4|39229.1|39209.1|39198.9|39178.9|79
1687420500000|2023-06-22 07:55:00|39199.1|39179.1|39218.9|39198.9|39231.6|39211.6|39196.6|39176.6|99
1687420800000|2023-06-22 08:00:00|39221.2|39201.2|39490.2|39470.2|39513.1|39493.1|39216.4|39196.4|1147
1687421100000|2023-06-22 08:05:00|39490.4|39470.4|39581.5|39561.5|39593.8|39573.8|39482.5|39462.5|746
1687421400000|2023-06-22 08:10:00|39581.7|39561.7|39602.1|39582.1|39656.9|39636.9|39559|39539|581
1687421700000|2023-06-22 08:15:00|39602.2|39582.2|39587.6|39567.6|39606.9|39586.9|39541.9|39521.9|518
1687422000000|2023-06-22 08:20:00|39587.8|39567.8|39597|39577|39642.6|39622.6|39585.1|39565.1|451
1687422300000|2023-06-22 08:25:00|39592|39572|39539.7|39519.7|39609.5|39589.5|39527.2|39507.2|473
1687422600000|2023-06-22 08:30:00|39537|39517|39568.2|39548.2|39577.8|39557.8|39534.5|39514.5|354
1687422900000|2023-06-22 08:35:00|39565.5|39545.5|39583|39563|39613|39593|39565.3|39545.3|190
1687423200000|2023-06-22 08:40:00|39585.5|39565.5|39520.5|39500.5|39585.5|39565.5|39508.3|39488.3|274
1687423500000|2023-06-22 08:45:00|39515.5|39495.5|39523.2|39503.2|39530.7|39510.7|39513.2|39493.2|154
1687423800000|2023-06-22 08:50:00|39523.3|39503.3|39500.6|39480.6|39541|39521|39495.6|39475.6|251
1687424100000|2023-06-22 08:55:00|39503|39483|39517.8|39497.8|39527.8|39507.8|39500.5|39480.5|114
1687424400000|2023-06-22 09:00:00|39520.1|39500.1|39464.7|39444.7|39537.8|39517.8|39464.5|39444.5|250
1687424700000|2023-06-22 09:05:00|39462.2|39442.2|39505.6|39485.6|39522.8|39502.8|39447.2|39427.2|169
1687425000000|2023-06-22 09:10:00|39508|39488|39508.5|39488.5|39527.8|39507.8|39495.8|39475.8|82
1687425300000|2023-06-22 09:15:00|39508.7|39488.7|39447.8|39427.8|39508.7|39488.7|39430.3|39410.3|123
1687425600000|2023-06-22 09:20:00|39447.6|39427.6|39415.1|39395.1|39447.8|39427.8|39390.1|39370.1|186
1687425900000|2023-06-22 09:25:00|39417.6|39397.6|39425.1|39405.1|39427.4|39407.4|39407.6|39387.6|62
1687426200000|2023-06-22 09:30:00|39425.3|39405.3|39442.6|39422.6|39442.6|39422.6|39417.8|39397.8|70
1687426500000|2023-06-22 09:35:00|39442.4|39422.4|39462.6|39442.6|39484.9|39464.9|39442.4|39422.4|95
1687426800000|2023-06-22 09:40:00|39462.4|39442.4|39456.7|39436.7|39479.3|39459.3|39449.3|39429.3|146
1687427100000|2023-06-22 09:45:00|39456.5|39436.5|39458.4|39438.4|39458.4|39438.4|39416.5|39396.5|129
1687427400000|2023-06-22 09:50:00|39458.2|39438.2|39427.9|39407.9|39458.4|39438.4|39425.4|39405.4|192
1687427700000|2023-06-22 09:55:00|39427.7|39407.7|39405|39385|39427.7|39407.7|39392.9|39372.9|150
1687428000000|2023-06-22 10:00:00|39404.8|39384.8|39394.5|39374.5|39419.6|39399.6|39382.3|39362.3|189
1687428300000|2023-06-22 10:05:00|39392.1|39372.1|39409.6|39389.6|39419.8|39399.8|39384.6|39364.6|180
1687428600000|2023-06-22 10:10:00|39407.3|39387.3|39444.6|39424.6|39444.8|39424.8|39392.3|39372.3|121
1687428900000|2023-06-22 10:15:00|39442.1|39422.1|39437.1|39417.1|39459.6|39439.6|39434.6|39414.6|85
1687429200000|2023-06-22 10:20:00|39436.8|39416.8|39439.3|39419.3|39461.8|39441.8|39419.5|39399.5|113
1687429500000|2023-06-22 10:25:00|39439.1|39419.1|39401.4|39381.4|39441.6|39421.6|39391.4|39371.4|171
1687429800000|2023-06-22 10:30:00|39398.9|39378.9|39403.9|39383.9|39408.7|39388.7|39389.1|39369.1|72
1687430100000|2023-06-22 10:35:00|39406.4|39386.4|39418.4|39398.4|39423.2|39403.2|39393.7|39373.7|249
1687430400000|2023-06-22 10:40:00|39418.2|39398.2|39405.9|39385.9|39425.7|39405.7|39401|39381|116
1687430700000|2023-06-22 10:45:00|39408.4|39388.4|39430.5|39410.5|39438.4|39418.4|39403.2|39383.2|185
1687431000000|2023-06-22 10:50:00|39433|39413|39397.5|39377.5|39433|39413|39392.5|39372.5|175
1687431300000|2023-06-22 10:55:00|39397.6|39377.6|39375.1|39355.1|39400|39380|39372.6|39352.6|109
1687431600000|2023-06-22 11:00:00|39375.3|39355.3|39387.5|39367.5|39412.8|39392.8|39375.3|39355.3|174
1687431900000|2023-06-22 11:05:00|39385.1|39365.1|39395.3|39375.3|39410.3|39390.3|39375.1|39355.1|139
1687432200000|2023-06-22 11:10:00|39393|39373|39422.8|39402.8|39428|39408|39347.5|39327.5|223
1687432500000|2023-06-22 11:15:00|39430.3|39410.3|39472.8|39452.8|39478|39458|39420.5|39400.5|204
1687432800000|2023-06-22 11:20:00|39473|39453|39410.5|39390.5|39475.3|39455.3|39408|39388|165
1687433100000|2023-06-22 11:25:00|39408.2|39388.2|39415.7|39395.7|39425.7|39405.7|39403|39383|185
1687433400000|2023-06-22 11:30:00|39413.4|39393.4|39390.5|39370.5|39423.2|39403.2|39380.9|39360.9|234
1687433700000|2023-06-22 11:35:00|39388.2|39368.2|39409.1|39389.1|39423.6|39403.6|39388.2|39368.2|256
1687434000000|2023-06-22 11:40:00|39406.6|39386.6|39409.3|39389.3|39417|39397|39396.6|39376.6|185
1687434300000|2023-06-22 11:45:00|39411.6|39391.6|39477.7|39457.7|39477.9|39457.9|39409.3|39389.3|199
1687434600000|2023-06-22 11:50:00|39477.9|39457.9|39500|39480|39505|39485|39462.5|39442.5|186
1687434900000|2023-06-22 11:55:00|39502.3|39482.3|39501.8|39481.8|39506.8|39486.8|39468.4|39448.4|219
1687435200000|2023-06-22 12:00:00|39501.6|39481.6|39508.6|39488.6|39523.6|39503.6|39483.6|39463.6|234
1687435500000|2023-06-22 12:05:00|39506.1|39486.1|39483.4|39463.4|39508.6|39488.6|39478.4|39458.4|342
1687435800000|2023-06-22 12:10:00|39485.7|39465.7|39494.6|39474.6|39495|39475|39459.6|39439.6|591
1687436100000|2023-06-22 12:15:00|39495|39475|39494.5|39474.5|39495|39475|39461.6|39441.6|401
1687436400000|2023-06-22 12:20:00|39494.3|39474.3|39489.5|39469.5|39494.3|39474.3|39461.6|39441.6|352
1687436700000|2023-06-22 12:25:00|39489.3|39469.3|39476.6|39456.6|39491.6|39471.6|39474.3|39454.3|202
1687437000000|2023-06-22 12:30:00|39474.3|39454.3|39491.6|39471.6|39512.1|39492.1|39453.9|39433.9|415
1687437300000|2023-06-22 12:35:00|39493.9|39473.9|39468.9|39448.9|39499.1|39479.1|39453.9|39433.9|202
1687437600000|2023-06-22 12:40:00|39466.4|39446.4|39403.6|39383.6|39476.6|39456.6|39398.4|39378.4|331
1687437900000|2023-06-22 12:45:00|39403.4|39383.4|39385.4|39365.4|39411.4|39391.4|39383|39363|332
1687438200000|2023-06-22 12:50:00|39385.5|39365.5|39387.7|39367.7|39410.5|39390.5|39382.9|39362.9|340
1687438500000|2023-06-22 12:55:00|39387.9|39367.9|39367.5|39347.5|39403.1|39383.1|39367.5|39347.5|258
1687438800000|2023-06-22 13:00:00|39358.1|39338.1|39308.2|39288.2|39362.9|39342.9|39287.9|39267.9|898
1687439100000|2023-06-22 13:05:00|39305.7|39285.7|39247.2|39227.2|39323.6|39303.6|39227.5|39207.5|894
1687439400000|2023-06-22 13:10:00|39249.8|39229.8|39199.9|39179.9|39252.5|39232.5|39179.8|39159.8|771
1687439700000|2023-06-22 13:15:00|39199.7|39179.7|39184.9|39164.9|39214.5|39194.5|39172.2|39152.2|480
1687440000000|2023-06-22 13:20:00|39182.5|39162.5|39212.2|39192.2|39217.2|39197.2|39162.2|39142.2|448
1687440300000|2023-06-22 13:25:00|39207.2|39187.2|39192.2|39172.2|39212.2|39192.2|39171.7|39151.7|476
1687440600000|2023-06-22 13:30:00|39194.7|39174.7|39167.2|39147.2|39212.4|39192.4|39142|39122|823
1687440900000|2023-06-22 13:35:00|39164.5|39144.5|39231.5|39211.5|39231.7|39211.7|39156.8|39136.8|844
1687441200000|2023-06-22 13:40:00|39229.2|39209.2|39226.7|39206.7|39231.7|39211.7|39196.5|39176.5|458
1687441500000|2023-06-22 13:45:00|39226.8|39206.8|39254.5|39234.5|39309.3|39289.3|39226.8|39206.8|586
1687441800000|2023-06-22 13:50:00|39251.9|39231.9|39256.9|39236.9|39271.9|39251.9|39244.4|39224.4|282
1687442100000|2023-06-22 13:55:00|39256.5|39236.5|39307.2|39287.2|39342.2|39322.2|39251.9|39231.9|340
1687442400000|2023-06-22 14:00:00|39307.4|39287.4|39251.9|39231.9|39309.9|39289.9|39219.2|39199.2|360
1687442700000|2023-06-22 14:05:00|39252.2|39232.2|39286.9|39266.9|39291.9|39271.9|39231.9|39211.9|245
1687443000000|2023-06-22 14:10:00|39284.4|39264.4|39311.9|39291.9|39326.9|39306.9|39269.4|39249.4|300
1687443300000|2023-06-22 14:15:00|39314.2|39294.2|39249|39229|39319.2|39299.2|39231.5|39211.5|340
1687443600000|2023-06-22 14:20:00|39246.5|39226.5|39293.9|39273.9|39306.5|39286.5|39231.5|39211.5|538
1687443900000|2023-06-22 14:25:00|39293.7|39273.7|39298.9|39278.9|39304|39284|39283.7|39263.7|429
1687444200000|2023-06-22 14:30:00|39303.7|39283.7|39230.8|39210.8|39303.9|39283.9|39230.8|39210.8|392
1687444500000|2023-06-22 14:35:00|39228.5|39208.5|39226.4|39206.4|39251.5|39231.5|39210.7|39190.7|491
1687444800000|2023-06-22 14:40:00|39228.9|39208.9|39266.4|39246.4|39266.4|39246.4|39216.2|39196.2|344
1687445100000|2023-06-22 14:45:00|39268.9|39248.9|39263.7|39243.7|39288.7|39268.7|39256.2|39236.2|176
1687445400000|2023-06-22 14:50:00|39263.9|39243.9|39238.9|39218.9|39281.4|39261.4|39234.2|39214.2|206
1687445700000|2023-06-22 14:55:00|39241.2|39221.2|39216.6|39196.6|39241.4|39221.4|39203.9|39183.9|250
1687446000000|2023-06-22 15:00:00|39219.6|39199.6|39216.9|39196.9|39234.2|39214.2|39191.4|39171.4|367
1687446300000|2023-06-22 15:05:00|39217.1|39197.1|39166.4|39146.4|39241.9|39221.9|39151.6|39131.6|404
1687446600000|2023-06-22 15:10:00|39158.9|39138.9|39211.4|39191.4|39213.9|39193.9|39146.4|39126.4|268
1687446900000|2023-06-22 15:15:00|39216.2|39196.2|39158.9|39138.9|39226.4|39206.4|39156.2|39136.2|261
1687447200000|2023-06-22 15:20:00|39161.2|39141.2|39081.2|39061.2|39163.7|39143.7|39081.2|39061.2|453
1687447500000|2023-06-22 15:25:00|39078.6|39058.6|38994.1|38974.1|39086.2|39066.2|38983.9|38963.9|680
1687447800000|2023-06-22 15:30:00|38996.4|38976.4|38947.1|38927.1|39006.4|38986.4|38942.3|38922.3|778
1687448100000|2023-06-22 15:35:00|38944.8|38924.8|38880.1|38860.1|38957.3|38937.3|38872.8|38852.8|712
1687448400000|2023-06-22 15:40:00|38882.5|38862.5|38926.3|38906.3|38938.9|38918.9|38866.9|38846.9|657
1687448700000|2023-06-22 15:45:00|38926.4|38906.4|38958.8|38938.8|38996.3|38976.3|38923.9|38903.9|422
1687449000000|2023-06-22 15:50:00|38956.4|38936.4|38864.5|38844.5|38963.9|38943.9|38852|38832|429
1687449300000|2023-06-22 15:55:00|38867|38847|38923.8|38903.8|38928.8|38908.8|38867|38847|295
1687449600000|2023-06-22 16:00:00|38921.3|38901.3|38966.5|38946.5|38966.5|38946.5|38916.3|38896.3|518
1687449900000|2023-06-22 16:05:00|38969|38949|38946.3|38926.3|38976.3|38956.3|38936.5|38916.5|210
1687450200000|2023-06-22 16:10:00|38948.6|38928.6|38963.8|38943.8|38971.1|38951.1|38936.3|38916.3|293
1687450500000|2023-06-22 16:15:00|38964|38944|38955.8|38935.8|38973.6|38953.6|38943.6|38923.6|225
1687450800000|2023-06-22 16:20:00|38953.3|38933.3|38971.1|38951.1|38990.6|38970.6|38953.3|38933.3|241
1687451100000|2023-06-22 16:25:00|38971|38951|38952.9|38932.9|38971|38951|38927.8|38907.8|222
1687451400000|2023-06-22 16:30:00|38950.6|38930.6|38970.3|38950.3|38990.6|38970.6|38942.9|38922.9|275
1687451700000|2023-06-22 16:35:00|38972.6|38952.6|38960.6|38940.6|38978|38958|38958.1|38938.1|233
1687452000000|2023-06-22 16:40:00|38960.5|38940.5|38978.3|38958.3|38978.3|38958.3|38958|38938|222
1687452300000|2023-06-22 16:45:00|38978.1|38958.1|39015.3|38995.3|39015.5|38995.5|38968|38948|297
1687452600000|2023-06-22 16:50:00|39010.3|38990.3|39035.3|39015.3|39035.3|39015.3|38998.1|38978.1|425
1687452900000|2023-06-22 16:55:00|39037.6|39017.6|38990.1|38970.1|39042.8|39022.8|38987.8|38967.8|1365
1687453200000|2023-06-22 17:00:00|38987.6|38967.6|38950.5|38930.5|38992.8|38972.8|38950.5|38930.5|291
1687453500000|2023-06-22 17:05:00|38950.7|38930.7|38942.6|38922.6|38972.8|38952.8|38942.6|38922.6|94
1687453800000|2023-06-22 17:10:00|38940.3|38920.3|38925|38905|38950|38930|38925|38905|118
1687454100000|2023-06-22 17:15:00|38925.2|38905.2|38942.5|38922.5|38942.7|38922.7|38925|38905|198
1687454400000|2023-06-22 17:20:00|38942.7|38922.7|38942.7|38922.7|38955|38935|38940.2|38920.2|46
1687454700000|2023-06-22 17:25:00|38945|38925|38945|38925|38957.7|38937.7|38940|38920|46
1687455000000|2023-06-22 17:30:00|38949.8|38929.8|38937.5|38917.5|38952.5|38932.5|38932.7|38912.7|35
1687455300000|2023-06-22 17:35:00|38940|38920|38960|38940|38965|38945|38937.7|38917.7|38
1687455600000|2023-06-22 17:40:00|38962.5|38942.5|38947.7|38927.7|38965|38945|38927.7|38907.7|42
1687455900000|2023-06-22 17:45:00|38947.9|38927.9|38952.5|38932.5|38960.2|38940.2|38947.5|38927.5|41
1687456200000|2023-06-22 17:50:00|38950.2|38930.2|38975|38955|38975|38955|38950|38930|49
1687456500000|2023-06-22 17:55:00|38972.7|38952.7|38990.2|38970.2|38995|38975|38972.7|38952.7|64
1687456800000|2023-06-22 18:00:00|38992.5|38972.5|38977.7|38957.7|38997.4|38977.4|38972.7|38952.7|38
1687457100000|2023-06-22 18:05:00|38980|38960|38972.7|38952.7|38982.7|38962.7|38972.7|38952.7|35
1687457400000|2023-06-22 18:10:00|38975.1|38955.1|38997.7|38977.7|39000.1|38980.1|38972.7|38952.7|20
1687457700000|2023-06-22 18:15:00|38997.9|38977.9|38987.7|38967.7|39000.4|38980.4|38987.7|38967.7|96
1687458000000|2023-06-22 18:20:00|38990.2|38970.2|39002.7|38982.7|39002.7|38982.7|38987.7|38967.7|30
1687458300000|2023-06-22 18:25:00|39000.4|38980.4|39020.1|39000.1|39020.2|39000.2|38995.4|38975.4|115
1687458600000|2023-06-22 18:30:00|39017.6|38997.6|39012.8|38992.8|39035.1|39015.1|39005.8|38985.8|94
1687458900000|2023-06-22 18:35:00|39010.4|38990.4|39022.8|39002.8|39025.1|39005.1|39007.8|38987.8|45
1687459200000|2023-06-22 18:40:00|39022.9|39002.9|39027.9|39007.9|39035.4|39015.4|39022.9|39002.9|40
1687459500000|2023-06-22 18:45:00|39030.3|39010.3|39007.9|38987.9|39030.3|39010.3|39000.6|38980.6|40
1687459800000|2023-06-22 18:50:00|39007.8|38987.8|39017.6|38997.6|39017.6|38997.6|39002.8|38982.8|335
1687460100000|2023-06-22 18:55:00|39017.4|38997.4|39025.1|39005.1|39025.1|39005.1|39010.1|38990.1|53
1687460400000|2023-06-22 19:00:00|39027.4|39007.4|39018|38998|39042.6|39022.6|39018|38998|36
1687460700000|2023-06-22 19:05:00|39017.8|38997.8|39018|38998|39027.8|39007.8|39013|38993|17
1687461000000|2023-06-22 19:10:00|39020.3|39000.3|39022.8|39002.8|39027.8|39007.8|39020.1|39000.1|8
1687461300000|2023-06-22 19:15:00|39025.1|39005.1|39020.5|39000.5|39027.6|39007.6|39015.6|38995.6|21
1687461600000|2023-06-22 19:20:00|39018.1|38998.1|39017.8|38997.8|39025.1|39005.1|39008.1|38988.1|90
1687461900000|2023-06-22 19:25:00|39015.5|38995.5|39005.5|38985.5|39017.8|38997.8|39005.5|38985.5|10
1687462200000|2023-06-22 19:30:00|39005.3|38985.3|39008|38988|39012.8|38992.8|39000.5|38980.5|27
1687462500000|2023-06-22 19:35:00|39010.5|38990.5|39003.2|38983.2|39012.8|38992.8|39003.2|38983.2|17
1687462800000|2023-06-22 19:40:00|39005.5|38985.5|39005.5|38985.5|39007.8|38987.8|39000.5|38980.5|34
1687463100000|2023-06-22 19:45:00|39007.8|38987.8|39017.8|38997.8|39022.8|39002.8|39005.5|38985.5|40
1687463400000|2023-06-22 19:50:00|39018|38998|39025.3|39005.3|39027.7|39007.7|39010.5|38990.5|27
1687463700000|2023-06-22 19:55:00|39022.8|39002.8|39020.5|39000.5|39025.5|39005.5|39015.3|38995.3|52
1687464000000|2023-06-22 20:00:00|39015.7|38995.7|39022.9|39002.9|39030.4|39010.4|39015.5|38995.5|32
1687464300000|2023-06-22 20:05:00|39025.4|39005.4|39027.9|39007.9|39027.9|39007.9|39020.5|39000.5|15
1687464600000|2023-06-22 20:10:00|39025.5|39005.5|39027.9|39007.9|39027.9|39007.9|39025.4|39005.4|4
1687464900000|2023-06-22 20:15:00|39025.5|39005.5|39025.4|39005.4|39030.4|39010.4|39022.9|39002.9|11
1687465200000|2023-06-22 20:20:00|39025.5|39005.5|39015.5|38995.5|39027.9|39007.9|39015.5|38995.5|20
1687465500000|2023-06-22 20:25:00|39015.6|38995.6|39022.9|39002.9|39025.4|39005.4|39015.6|38995.6|29
1687465800000|2023-06-22 20:30:00|39020.4|39000.4|39017.9|38997.9|39020.4|39000.4|39015.6|38995.6|6
1687466100000|2023-06-22 20:35:00|39015.6|38995.6|39008.1|38988.1|39017.9|38997.9|39005.7|38985.7|4
1687466400000|2023-06-22 20:40:00|39010.6|38990.6|39010.4|38990.4|39010.6|38990.6|39005.6|38985.6|21
1687466700000|2023-06-22 20:45:00|39008.1|38988.1|39007.9|38987.9|39015.6|38995.6|39005.4|38985.4|23
1687467000000|2023-06-22 20:50:00|39010.4|38990.4|39010.6|38990.6|39015.3|38995.3|39007.9|38987.9|11
1687467300000|2023-06-22 20:55:00|39010.4|38990.4|39012.9|38992.9|39018.3|38998.3|39010.4|38990.4|19
1687471200000|2023-06-22 22:00:00|38962.7|38942.7|38995.8|38975.8|39008.2|38988.2|38962.7|38942.7|68
1687471500000|2023-06-22 22:05:00|38995.7|38975.7|38995.5|38975.5|38995.8|38975.8|38983|38963|17
1687471800000|2023-06-22 22:10:00|38995.7|38975.7|38998|38978|39000.5|38980.5|38995.7|38975.7|6
1687472100000|2023-06-22 22:15:00|38997.9|38977.9|38995.4|38975.4|38998|38978|38995.4|38975.4|12
1687472400000|2023-06-22 22:20:00|38997.9|38977.9|38995.5|38975.5|38998|38978|38992.9|38972.9|9
1687472700000|2023-06-22 22:25:00|38995.9|38975.9|38997.9|38977.9|38998.2|38978.2|38995.9|38975.9|14
1687473000000|2023-06-22 22:30:00|38998|38978|39000.5|38980.5|39000.5|38980.5|38997.9|38977.9|2
1687473300000|2023-06-22 22:35:00|39000.4|38980.4|39000.4|38980.4|39000.5|38980.5|38992.9|38972.9|20
1687473600000|2023-06-22 22:40:00|39000.5|38980.5|39010.1|38990.1|39010.1|38990.1|39000.4|38980.4|5
1687473900000|2023-06-22 22:45:00|39010.2|38990.2|39012.6|38992.6|39015.1|38995.1|39010.2|38990.2|5
1687474200000|2023-06-22 22:50:00|39015.1|38995.1|39015.1|38995.1|39015.1|38995.1|39010.1|38990.1|8
1687474500000|2023-06-22 22:55:00|39012.7|38992.7|39012.6|38992.6|39015.1|38995.1|39012.6|38992.6|5
1687474800000|2023-06-22 23:00:00|39010.1|38990.1|39010.1|38990.1|39015.1|38995.1|39010.1|38990.1|5
1687475100000|2023-06-22 23:05:00|39012.6|38992.6|39015.1|38995.1|39015.1|38995.1|39010.1|38990.1|3
1687475400000|2023-06-22 23:10:00|39012.8|38992.8|39015.1|38995.1|39015.1|38995.1|39012.6|38992.6|4
1687475700000|2023-06-22 23:15:00|39015.3|38995.3|39017.6|38997.6|39017.6|38997.6|39015.3|38995.3|4
1687476000000|2023-06-22 23:20:00|39017.8|38997.8|39015.3|38995.3|39017.8|38997.8|39015.3|38995.3|5
1687476300000|2023-06-22 23:25:00|39015.1|38995.1|39012.8|38992.8|39015.1|38995.1|39010.3|38990.3|28
1687476600000|2023-06-22 23:30:00|39010.3|38990.3|39017.6|38997.6|39020.1|39000.1|39007.8|38987.8|6
1687476900000|2023-06-22 23:35:00|39017.5|38997.5|39022.6|39002.6|39022.6|39002.6|39015.1|38995.1|4
1687477200000|2023-06-22 23:40:00|39020.3|39000.3|39020.3|39000.3|39022.6|39002.6|39017.8|38997.8|13
1687477500000|2023-06-22 23:45:00|39017.8|38997.8|39012.6|38992.6|39022.8|39002.8|39012.6|38992.6|25
1687477800000|2023-06-22 23:50:00|39012.7|38992.7|39010.5|38990.5|39015.2|38995.2|39010.3|38990.3|6
1687478100000|2023-06-22 23:55:00|39015.2|38995.2|39010.3|38990.3|39022.8|39002.8|39010.3|38990.3|32
1687478400000|2023-06-23 00:00:00|39010.2|38990.2|39000.5|38980.5|39010.2|38990.2|38982.8|38962.8|92
1687478700000|2023-06-23 00:05:00|39000.3|38980.3|38982.8|38962.8|39000.3|38980.3|38975.3|38955.3|49
1687479000000|2023-06-23 00:10:00|38980.3|38960.3|38993|38973|38995.5|38975.5|38970.5|38950.5|53
1687479300000|2023-06-23 00:15:00|38992.8|38972.8|39003|38983|39015.5|38995.5|38990.5|38970.5|27
1687479600000|2023-06-23 00:20:00|39000.7|38980.7|38997.9|38977.9|39000.7|38980.7|38985.5|38965.5|30
1687479900000|2023-06-23 00:25:00|39002.7|38982.7|38993|38973|39003|38983|38990.5|38970.5|16
1687480200000|2023-06-23 00:30:00|38992.9|38972.9|38977.9|38957.9|38998|38978|38972.9|38952.9|16
1687480500000|2023-06-23 00:35:00|38975.5|38955.5|38978.2|38958.2|38980.5|38960.5|38968.2|38948.2|34
1687480800000|2023-06-23 00:40:00|38975.7|38955.7|38975.5|38955.5|38982.9|38962.9|38968.2|38948.2|19
1687481100000|2023-06-23 00:45:00|38973.2|38953.2|38985.7|38965.7|38990.5|38970.5|38968.2|38948.2|43
1687481400000|2023-06-23 00:50:00|38988|38968|38993|38973|38993|38973|38983|38963|41
1687481700000|2023-06-23 00:55:00|38990.5|38970.5|39002.9|38982.9|39002.9|38982.9|38988.1|38968.1|15
1687482000000|2023-06-23 01:00:00|39003.1|38983.1|38958.1|38938.1|39005.6|38985.6|38957.7|38937.7|60
1687482300000|2023-06-23 01:05:00|38957.9|38937.9|38965.6|38945.6|38965.6|38945.6|38950.6|38930.6|57
1687482600000|2023-06-23 01:10:00|38963.1|38943.1|38963.1|38943.1|38965.6|38945.6|38950.6|38930.6|28
1687482900000|2023-06-23 01:15:00|38962.9|38942.9|38945.6|38925.6|38982.9|38962.9|38943.1|38923.1|66
1687483200000|2023-06-23 01:20:00|38945.7|38925.7|38970.4|38950.4|38975.3|38955.3|38943.1|38923.1|41
1687483500000|2023-06-23 01:25:00|38970.6|38950.6|38952.8|38932.8|38975.4|38955.4|38947.9|38927.9|16
1687483800000|2023-06-23 01:30:00|38952.6|38932.6|38907.2|38887.2|38952.6|38932.6|38867.8|38847.8|313
1687484100000|2023-06-23 01:35:00|38907.3|38887.3|38860.3|38840.3|38919.8|38899.8|38860.3|38840.3|146
1687484400000|2023-06-23 01:40:00|38862.6|38842.6|38840|38820|38874.8|38854.8|38837.5|38817.5|110
1687484700000|2023-06-23 01:45:00|38842.5|38822.5|38847.6|38827.6|38852.8|38832.8|38830|38810|95
1687485000000|2023-06-23 01:50:00|38847.5|38827.5|38852.7|38832.7|38857.7|38837.7|38835.3|38815.3|36
1687485300000|2023-06-23 01:55:00|38855.2|38835.2|38862.5|38842.5|38872.3|38852.3|38850|38830|51
1687485600000|2023-06-23 02:00:00|38864.8|38844.8|38832.2|38812.2|38877.4|38857.4|38820|38800|60
1687485900000|2023-06-23 02:05:00|38829.9|38809.9|38834.9|38814.9|38839.9|38819.9|38805|38785|105
1687486200000|2023-06-23 02:10:00|38837.4|38817.4|38832.7|38812.7|38854.7|38834.7|38809.9|38789.9|37
1687486500000|2023-06-23 02:15:00|38837.5|38817.5|38817.5|38797.5|38842.4|38822.4|38807.7|38787.7|27
1687486800000|2023-06-23 02:20:00|38815|38795|38822.7|38802.7|38832.5|38812.5|38805.2|38785.2|30
1687487100000|2023-06-23 02:25:00|38822.5|38802.5|38812.4|38792.4|38829.9|38809.9|38812.2|38792.2|29
1687487400000|2023-06-23 02:30:00|38809.9|38789.9|38799.9|38779.9|38822.4|38802.4|38797.6|38777.6|39
1687487700000|2023-06-23 02:35:00|38800.1|38780.1|38792.6|38772.6|38812.2|38792.2|38785.2|38765.2|32
1687488000000|2023-06-23 02:40:00|38794.9|38774.9|38827.4|38807.4|38834.8|38814.8|38790.1|38770.1|38
1687488300000|2023-06-23 02:45:00|38829.9|38809.9|38822.1|38802.1|38844.9|38824.9|38819.6|38799.6|42
1687488600000|2023-06-23 02:50:00|38819.8|38799.8|38802.3|38782.3|38822.1|38802.1|38802.3|38782.3|40
1687488900000|2023-06-23 02:55:00|38802.4|38782.4|38794.5|38774.5|38809.9|38789.9|38792.1|38772.1|25
1687489200000|2023-06-23 03:00:00|38797|38777|38792|38772|38799.3|38779.3|38787|38767|37
1687489500000|2023-06-23 03:05:00|38787.1|38767.1|38794.5|38774.5|38797.1|38777.1|38774.6|38754.6|77
1687489800000|2023-06-23 03:10:00|38794.6|38774.6|38797.3|38777.3|38799.5|38779.5|38779.8|38759.8|45
1687490100000|2023-06-23 03:15:00|38799.6|38779.6|38807|38787|38812|38792|38792|38772|27
1687490400000|2023-06-23 03:20:00|38804.7|38784.7|38784.5|38764.5|38807|38787|38784.5|38764.5|22
1687490700000|2023-06-23 03:25:00|38782.2|38762.2|38781.9|38761.9|38784.5|38764.5|38772|38752|32
1687491000000|2023-06-23 03:30:00|38779.4|38759.4|38759.5|38739.5|38782|38762|38754.5|38734.5|95
1687491300000|2023-06-23 03:35:00|38759.4|38739.4|38731.7|38711.7|38764.5|38744.5|38731.7|38711.7|194
1687491600000|2023-06-23 03:40:00|38731.6|38711.6|38749.2|38729.2|38751.4|38731.4|38729.1|38709.1|63
1687491900000|2023-06-23 03:45:00|38746.9|38726.9|38769.4|38749.4|38771.9|38751.9|38746.9|38726.9|105
1687492200000|2023-06-23 03:50:00|38766.9|38746.9|38769.4|38749.4|38777|38757|38761.9|38741.9|60
1687492500000|2023-06-23 03:55:00|38769.5|38749.5|38764.4|38744.4|38771.6|38751.6|38754.5|38734.5|35
1687492800000|2023-06-23 04:00:00|38764.6|38744.6|38776.8|38756.8|38779.3|38759.3|38764.6|38744.6|18
1687493100000|2023-06-23 04:05:00|38776.6|38756.6|38771.8|38751.8|38776.6|38756.6|38761.9|38741.9|24
1687493400000|2023-06-23 04:10:00|38769.3|38749.3|38749.4|38729.4|38769.3|38749.3|38741.9|38721.9|47
1687493700000|2023-06-23 04:15:00|38749.3|38729.3|38761.8|38741.8|38764.3|38744.3|38749.3|38729.3|16
1687494000000|2023-06-23 04:20:00|38761.6|38741.6|38756.8|38736.8|38761.6|38741.6|38742.1|38722.1|19
1687494300000|2023-06-23 04:25:00|38756.9|38736.9|38746.8|38726.8|38756.9|38736.9|38737.1|38717.1|22
1687494600000|2023-06-23 04:30:00|38749.1|38729.1|38729.3|38709.3|38759.3|38739.3|38716.9|38696.9|96
1687494900000|2023-06-23 04:35:00|38727|38707|38749.6|38729.6|38752|38732|38714.6|38694.6|62
1687495200000|2023-06-23 04:40:00|38749.5|38729.5|38774.3|38754.3|38774.3|38754.3|38737|38717|53
1687495500000|2023-06-23 04:45:00|38774.5|38754.5|38771.8|38751.8|38776.8|38756.8|38762|38742|27
1687495800000|2023-06-23 04:50:00|38769.5|38749.5|38772|38752|38782.1|38762.1|38769.3|38749.3|11
1687496100000|2023-06-23 04:55:00|38776.8|38756.8|38781.8|38761.8|38799.3|38779.3|38771.8|38751.8|69
1687496400000|2023-06-23 05:00:00|38781.7|38761.7|38812.3|38792.3|38817|38797|38777|38757|98
1687496700000|2023-06-23 05:05:00|38817|38797|38834.4|38814.4|38844.4|38824.4|38804.7|38784.7|92
1687497000000|2023-06-23 05:10:00|38832|38812|38806.9|38786.9|38832|38812|38799.7|38779.7|48
1687497300000|2023-06-23 05:15:00|38807|38787|38814.4|38794.4|38839.4|38819.4|38806.9|38786.9|64
1687497600000|2023-06-23 05:20:00|38816.9|38796.9|38809.4|38789.4|38826.9|38806.9|38801.9|38781.9|31
1687497900000|2023-06-23 05:25:00|38809.7|38789.7|38807.2|38787.2|38816.9|38796.9|38799.5|38779.5|31
1687498200000|2023-06-23 05:30:00|38807|38787|38832|38812|38834.4|38814.4|38804.7|38784.7|35
1687498500000|2023-06-23 05:35:00|38834.4|38814.4|38824.1|38804.1|38846.6|38826.6|38806.7|38786.7|113
1687498800000|2023-06-23 05:40:00|38824|38804|38846.8|38826.8|38854.1|38834.1|38816.6|38796.6|44
1687499100000|2023-06-23 05:45:00|38844.4|38824.4|38834.1|38814.1|38851.9|38831.9|38831.6|38811.6|54
1687499400000|2023-06-23 05:50:00|38836.5|38816.5|38886.3|38866.3|38894|38874|38836.5|38816.5|142
1687499700000|2023-06-23 05:55:00|38886.5|38866.5|38863.8|38843.8|38886.5|38866.5|38851.3|38831.3|25
1687500000000|2023-06-23 06:00:00|38861.5|38841.5|38804|38784|38864|38844|38784.1|38764.1|108
1687500300000|2023-06-23 06:05:00|38804.1|38784.1|38836.5|38816.5|38836.5|38816.5|38804.1|38784.1|61
1687500600000|2023-06-23 06:10:00|38844.1|38824.1|38821.8|38801.8|38854.3|38834.3|38816.8|38796.8|40
1687500900000|2023-06-23 06:15:00|38826.7|38806.7|38801.4|38781.4|38826.7|38806.7|38786.5|38766.5|44
1687501200000|2023-06-23 06:20:00|38801.5|38781.5|38804.2|38784.2|38823.9|38803.9|38801.5|38781.5|40
1687501500000|2023-06-23 06:25:00|38806.7|38786.7|38836.4|38816.4|38844|38824|38806.5|38786.5|20
1687501800000|2023-06-23 06:30:00|38836.5|38816.5|38874.3|38854.3|38874.3|38854.3|38826.7|38806.7|106
1687502100000|2023-06-23 06:35:00|38874.5|38854.5|38854.5|38834.5|38894.5|38874.5|38831.8|38811.8|179
1687502400000|2023-06-23 06:40:00|38854.6|38834.6|38844.5|38824.5|38874.5|38854.5|38819.8|38799.8|81
1687502700000|2023-06-23 06:45:00|38846.9|38826.9|38812.2|38792.2|38852|38832|38812.2|38792.2|58
1687503000000|2023-06-23 06:50:00|38814.7|38794.7|38834.7|38814.7|38842.2|38822.2|38814.7|38794.7|31
1687503300000|2023-06-23 06:55:00|38834.8|38814.8|38877.5|38857.5|38877.5|38857.5|38832.2|38812.2|52
1687503600000|2023-06-23 07:00:00|38879.5|38859.5|38869.8|38849.8|38899.7|38879.7|38847.2|38827.2|185
1687503900000|2023-06-23 07:05:00|38870|38850|38874.8|38854.8|38884.7|38864.7|38852.2|38832.2|98
1687504200000|2023-06-23 07:10:00|38875|38855|38859.8|38839.8|38882.2|38862.2|38857.3|38837.3|86
1687504500000|2023-06-23 07:15:00|38862.2|38842.2|38687.3|38667.3|38862.2|38842.2|38687.3|38667.3|328
1687504800000|2023-06-23 07:20:00|38689.8|38669.8|38626.9|38606.9|38706.9|38686.9|38572.1|38552.1|568
1687505100000|2023-06-23 07:25:00|38627.1|38607.1|38572.1|38552.1|38627.1|38607.1|38554.3|38534.3|282
1687505400000|2023-06-23 07:30:00|38569.7|38549.7|38497.1|38477.1|38569.7|38549.7|38437.2|38417.2|843
1687505700000|2023-06-23 07:35:00|38496.9|38476.9|38441.8|38421.8|38506.9|38486.9|38441.8|38421.8|238
1687506000000|2023-06-23 07:40:00|38439.4|38419.4|38434.4|38414.4|38454.4|38434.4|38417.2|38397.2|192
1687506300000|2023-06-23 07:45:00|38434.7|38414.7|38424.6|38404.6|38454.6|38434.6|38424.4|38404.4|202
1687506600000|2023-06-23 07:50:00|38422.1|38402.1|38439.5|38419.5|38446.8|38426.8|38407|38387|179
1687506900000|2023-06-23 07:55:00|38437|38417|38449.2|38429.2|38459|38439|38416.7|38396.7|235
1687507200000|2023-06-23 08:00:00|38451.5|38431.5|38436.7|38416.7|38459.2|38439.2|38411.2|38391.2|284
1687507500000|2023-06-23 08:05:00|38436.8|38416.8|38464.3|38444.3|38474.2|38454.2|38434.3|38414.3|165
1687507800000|2023-06-23 08:10:00|38464.2|38444.2|38446.6|38426.6|38511|38491|38443.9|38423.9|295
1687508100000|2023-06-23 08:15:00|38448.9|38428.9|38434.1|38414.1|38456.4|38436.4|38406.3|38386.3|156
1687508400000|2023-06-23 08:20:00|38436.4|38416.4|38411.6|38391.6|38491.6|38471.6|38409.2|38389.2|179
1687508700000|2023-06-23 08:25:00|38411.7|38391.7|38396.6|38376.6|38414.4|38394.4|38387|38367|184
1687509000000|2023-06-23 08:30:00|38396.4|38376.4|38379.7|38359.7|38401.4|38381.4|38364.7|38344.7|195
1687509300000|2023-06-23 08:35:00|38382|38362|38384.5|38364.5|38394.7|38374.7|38369.8|38349.8|109
1687509600000|2023-06-23 08:40:00|38386.9|38366.9|38362|38342|38397.2|38377.2|38361.9|38341.9|86
1687509900000|2023-06-23 08:45:00|38361.9|38341.9|38317.3|38297.3|38382.3|38362.3|38314.7|38294.7|189
1687510200000|2023-06-23 08:50:00|38315|38295|38349.6|38329.6|38352.3|38332.3|38292.3|38272.3|305
1687510500000|2023-06-23 08:55:00|38346.9|38326.9|38366.8|38346.8|38366.8|38346.8|38289.4|38269.4|200
1687510800000|2023-06-23 09:00:00|38369.3|38349.3|38406.9|38386.9|38441.8|38421.8|38366.8|38346.8|219
1687511100000|2023-06-23 09:05:00|38409.3|38389.3|38426.8|38406.8|38456.6|38436.6|38392.2|38372.2|126
1687511400000|2023-06-23 09:10:00|38426.9|38406.9|38431.9|38411.9|38464.3|38444.3|38426.9|38406.9|83
1687511700000|2023-06-23 09:15:00|38431.8|38411.8|38394.4|38374.4|38431.8|38411.8|38394.3|38374.3|83
1687512000000|2023-06-23 09:20:00|38394.2|38374.2|38374.2|38354.2|38399.5|38379.5|38366.9|38346.9|176
1687512300000|2023-06-23 09:25:00|38374.5|38354.5|38416.4|38396.4|38416.4|38396.4|38349|38329|142
1687512600000|2023-06-23 09:30:00|38413.9|38393.9|38361.5|38341.5|38416.5|38396.5|38356.5|38336.5|108
1687512900000|2023-06-23 09:35:00|38363.9|38343.9|38364.2|38344.2|38381.5|38361.5|38356.7|38336.7|102
1687513200000|2023-06-23 09:40:00|38366.7|38346.7|38384.3|38364.3|38412|38392|38362|38342|124
1687513500000|2023-06-23 09:45:00|38381.7|38361.7|38367.1|38347.1|38429.1|38409.1|38352|38332|133
1687513800000|2023-06-23 09:50:00|38372|38352|38361.7|38341.7|38394.2|38374.2|38356.9|38336.9|116
1687514100000|2023-06-23 09:55:00|38361.9|38341.9|38382|38362|38386.9|38366.9|38359.6|38339.6|113
1687514400000|2023-06-23 10:00:00|38381.9|38361.9|38454.8|38434.8|38459.8|38439.8|38377.2|38357.2|121
1687514700000|2023-06-23 10:05:00|38452.4|38432.4|38475|38455|38487.6|38467.6|38447.4|38427.4|193
1687515000000|2023-06-23 10:10:00|38472.6|38452.6|38457.5|38437.5|38472.6|38452.6|38437.5|38417.5|69
1687515300000|2023-06-23 10:15:00|38452.5|38432.5|38477.6|38457.6|38482.6|38462.6|38444.8|38424.8|100
1687515600000|2023-06-23 10:20:00|38477.8|38457.8|38461.9|38441.9|38484.8|38464.8|38444.4|38424.4|106
1687515900000|2023-06-23 10:25:00|38462|38442|38489.3|38469.3|38509.3|38489.3|38462|38442|112
1687516200000|2023-06-23 10:30:00|38489.1|38469.1|38471.9|38451.9|38494.4|38474.4|38456.9|38436.9|90
1687516500000|2023-06-23 10:35:00|38474.4|38454.4|38444.4|38424.4|38484.4|38464.4|38441.9|38421.9|78
1687516800000|2023-06-23 10:40:00|38444.3|38424.3|38462.4|38442.4|38467.1|38447.1|38421.9|38401.9|155
1687517100000|2023-06-23 10:45:00|38464.7|38444.7|38482.5|38462.5|38499.9|38479.9|38452.1|38432.1|113
1687517400000|2023-06-23 10:50:00|38482.4|38462.4|38500.2|38480.2|38510.2|38490.2|38477.5|38457.5|94
1687517700000|2023-06-23 10:55:00|38500|38480|38487.5|38467.5|38502.7|38482.7|38467.7|38447.7|95
1687518000000|2023-06-23 11:00:00|38485.2|38465.2|38475.5|38455.5|38497.7|38477.7|38467.7|38447.7|114
1687518300000|2023-06-23 11:05:00|38475.3|38455.3|38552.1|38532.1|38562.3|38542.3|38470.3|38450.3|208
1687518600000|2023-06-23 11:10:00|38552.3|38532.3|38559.8|38539.8|38572.4|38552.4|38542.3|38522.3|103
1687518900000|2023-06-23 11:15:00|38559.6|38539.6|38500.1|38480.1|38562.1|38542.1|38494.6|38474.6|320
1687519200000|2023-06-23 11:20:00|38499.9|38479.9|38497.6|38477.6|38530.1|38510.1|38487.7|38467.7|100
1687519500000|2023-06-23 11:25:00|38497.7|38477.7|38519.9|38499.9|38519.9|38499.9|38497.7|38477.7|132
1687519800000|2023-06-23 11:30:00|38522.6|38502.6|38502.3|38482.3|38527.3|38507.3|38482.4|38462.4|163
1687520100000|2023-06-23 11:35:00|38507.2|38487.2|38474.7|38454.7|38507.3|38487.3|38469.8|38449.8|113
1687520400000|2023-06-23 11:40:00|38472.3|38452.3|38477.3|38457.3|38482.5|38462.5|38464.7|38444.7|83
1687520700000|2023-06-23 11:45:00|38474.8|38454.8|38444.8|38424.8|38474.8|38454.8|38424.7|38404.7|122
1687521000000|2023-06-23 11:50:00|38444.7|38424.7|38417.3|38397.3|38444.7|38424.7|38405|38385|174
1687521300000|2023-06-23 11:55:00|38415|38395|38382.2|38362.2|38415|38395|38362.1|38342.1|390
1687521600000|2023-06-23 12:00:00|38382.1|38362.1|38359.8|38339.8|38387.3|38367.3|38347.6|38327.6|313
1687521900000|2023-06-23 12:05:00|38357.5|38337.5|38347.4|38327.4|38375.1|38355.1|38295|38275|354
1687522200000|2023-06-23 12:10:00|38344.9|38324.9|38365|38345|38365|38345|38329.9|38309.9|336
1687522500000|2023-06-23 12:15:00|38365.1|38345.1|38352.5|38332.5|38384.7|38364.7|38344.7|38324.7|226
1687522800000|2023-06-23 12:20:00|38349.7|38329.7|38357.4|38337.4|38362.4|38342.4|38332.4|38312.4|210
1687523100000|2023-06-23 12:25:00|38357.2|38337.2|38385.2|38365.2|38392.7|38372.7|38347.2|38327.2|311
1687523400000|2023-06-23 12:30:00|38390|38370|38230|38210|38392.5|38372.5|38227.2|38207.2|451
1687523700000|2023-06-23 12:35:00|38229.8|38209.8|38172|38152|38264.3|38244.3|38164.8|38144.8|580
1687524000000|2023-06-23 12:40:00|38169.5|38149.5|38162.4|38142.4|38174.9|38154.9|38121.8|38101.8|546
1687524300000|2023-06-23 12:45:00|38162.5|38142.5|38187.6|38167.6|38187.7|38167.7|38135.6|38115.6|283
1687524600000|2023-06-23 12:50:00|38187.4|38167.4|38202.6|38182.6|38254.8|38234.8|38185.1|38165.1|417
1687524900000|2023-06-23 12:55:00|38200.1|38180.1|38177.4|38157.4|38210.1|38190.1|38164.9|38144.9|261
1687525200000|2023-06-23 13:00:00|38177.3|38157.3|38082.6|38062.6|38177.3|38157.3|38077.7|38057.7|663
1687525500000|2023-06-23 13:05:00|38080.2|38060.2|38092.2|38072.2|38144.8|38124.8|38072.6|38052.6|502
1687525800000|2023-06-23 13:10:00|38092.3|38072.3|38124.8|38104.8|38142.3|38122.3|38074.7|38054.7|554
1687526100000|2023-06-23 13:15:00|38127.5|38107.5|38147.3|38127.3|38155|38135|38109.8|38089.8|310
1687526400000|2023-06-23 13:20:00|38147.2|38127.2|38092.1|38072.1|38167|38147|38084.7|38064.7|347
1687526700000|2023-06-23 13:25:00|38089.7|38069.7|38105|38085|38122.3|38102.3|38072.1|38052.1|571
1687527000000|2023-06-23 13:30:00|38104.8|38084.8|38034.7|38014.7|38115.4|38095.4|38014.6|37994.6|616
1687527300000|2023-06-23 13:35:00|38034.6|38014.6|38124.7|38104.7|38124.7|38104.7|38007.1|37987.1|477
1687527600000|2023-06-23 13:40:00|38124.6|38104.6|38142.5|38122.5|38194.9|38174.9|38122.1|38102.1|756
1687527900000|2023-06-23 13:45:00|38143.7|38123.7|38191.8|38171.8|38209.9|38189.9|38127.1|38107.1|687
1687528200000|2023-06-23 13:50:00|38189.3|38169.3|38164.6|38144.6|38199.5|38179.5|38127.2|38107.2|374
1687528500000|2023-06-23 13:55:00|38164.5|38144.5|38149.7|38129.7|38187.2|38167.2|38127.2|38107.2|278
1687528800000|2023-06-23 14:00:00|38147.2|38127.2|38142|38122|38149.8|38129.8|38099.9|38079.9|343
1687529100000|2023-06-23 14:05:00|38139.6|38119.6|38132.3|38112.3|38167.4|38147.4|38119.8|38099.8|241
1687529400000|2023-06-23 14:10:00|38129.9|38109.9|38095.2|38075.2|38152.4|38132.4|38092.5|38072.5|316
1687529700000|2023-06-23 14:15:00|38092.5|38072.5|38115.5|38095.5|38142.8|38122.8|38090.2|38070.2|324
1687530000000|2023-06-23 14:20:00|38115.7|38095.7|38203.1|38183.1|38208|38188|38085.9|38065.9|484
1687530300000|2023-06-23 14:25:00|38200.6|38180.6|38195.7|38175.7|38231|38211|38163.6|38143.6|332
1687530600000|2023-06-23 14:30:00|38190.9|38170.9|38208.5|38188.5|38236|38216|38148.8|38128.8|277
1687530900000|2023-06-23 14:35:00|38208.7|38188.7|38216.3|38196.3|38236.3|38216.3|38181|38161|241
1687531200000|2023-06-23 14:40:00|38213.7|38193.7|38163.9|38143.9|38213.7|38193.7|38143.7|38123.7|244
1687531500000|2023-06-23 14:45:00|38166.4|38146.4|38176.6|38156.6|38186.3|38166.3|38126.2|38106.2|358
1687531800000|2023-06-23 14:50:00|38176.7|38156.7|38181.7|38161.7|38224.1|38204.1|38166.7|38146.7|221
1687532100000|2023-06-23 14:55:00|38181.6|38161.6|38154.4|38134.4|38186.9|38166.9|38141.6|38121.6|440
1687532400000|2023-06-23 15:00:00|38151.9|38131.9|38104.2|38084.2|38156.9|38136.9|38101.7|38081.7|453
1687532700000|2023-06-23 15:05:00|38101.7|38081.7|38061.6|38041.6|38111.6|38091.6|38056.6|38036.6|357
1687533000000|2023-06-23 15:10:00|38059.2|38039.2|38036.6|38016.6|38069.5|38049.5|38021.9|38001.9|247
1687533300000|2023-06-23 15:15:00|38036.5|38016.5|38048.7|38028.7|38089|38069|38034.1|38014.1|245
1687533600000|2023-06-23 15:20:00|38044|38024|38001.8|37981.8|38044|38024|37979.1|37959.1|275
1687533900000|2023-06-23 15:25:00|37999.4|37979.4|38061.6|38041.6|38066.6|38046.6|37996.8|37976.8|171
1687534200000|2023-06-23 15:30:00|38061.5|38041.5|38061.2|38041.2|38069.1|38049.1|38016.6|37996.6|355
1687534500000|2023-06-23 15:35:00|38063.6|38043.6|38106.6|38086.6|38119.3|38099.3|38051.5|38031.5|266
1687534800000|2023-06-23 15:40:00|38106.8|38086.8|38118.7|38098.7|38131.6|38111.6|38094|38074|220
1687535100000|2023-06-23 15:45:00|38118.9|38098.9|38073.9|38053.9|38121.2|38101.2|38063.7|38043.7|244
1687535400000|2023-06-23 15:50:00|38068.8|38048.8|38068.9|38048.9|38084|38064|38058.8|38038.8|188
1687535700000|2023-06-23 15:55:00|38066.4|38046.4|38101.4|38081.4|38101.4|38081.4|38063.9|38043.9|155
1687536000000|2023-06-23 16:00:00|38103.9|38083.9|38096.7|38076.7|38114.3|38094.3|38078.8|38058.8|205
1687536300000|2023-06-23 16:05:00|38099|38079|38111.5|38091.5|38116.7|38096.7|38099|38079|171
1687536600000|2023-06-23 16:10:00|38111.7|38091.7|38134.1|38114.1|38134.3|38114.3|38101.4|38081.4|224
1687536900000|2023-06-23 16:15:00|38134.2|38114.2|38131.7|38111.7|38151.4|38131.4|38116.6|38096.6|209
1687537200000|2023-06-23 16:20:00|38134.2|38114.2|38128.8|38108.8|38141.4|38121.4|38116.2|38096.2|190
1687537500000|2023-06-23 16:25:00|38128.9|38108.9|38111.4|38091.4|38133.9|38113.9|38109.1|38089.1|146
1687537800000|2023-06-23 16:30:00|38111.7|38091.7|38146.7|38126.7|38156.6|38136.6|38111.4|38091.4|209
1687538100000|2023-06-23 16:35:00|38144.3|38124.3|38152.1|38132.1|38166.7|38146.7|38143.9|38123.9|211
1687538400000|2023-06-23 16:40:00|38159.3|38139.3|38166.9|38146.9|38171.7|38151.7|38151.7|38131.7|235
1687538700000|2023-06-23 16:45:00|38169.4|38149.4|38156.9|38136.9|38179.6|38159.6|38151.9|38131.9|450
1687539000000|2023-06-23 16:50:00|38162|38142|38164|38144|38171.6|38151.6|38149.2|38129.2|304
1687539300000|2023-06-23 16:55:00|38163.8|38143.8|38168.3|38148.3|38171.2|38151.2|38138.6|38118.6|1544
1687539600000|2023-06-23 17:00:00|38168.2|38148.2|38120.4|38100.4|38170.6|38150.6|38115.4|38095.4|618
1687539900000|2023-06-23 17:05:00|38117.9|38097.9|38130.2|38110.2|38130.2|38110.2|38105.2|38085.2|223
1687540200000|2023-06-23 17:10:00|38132.6|38112.6|38155.3|38135.3|38155.3|38135.3|38132.6|38112.6|58
1687540500000|2023-06-23 17:15:00|38153|38133|38155.5|38135.5|38160.5|38140.5|38150.5|38130.5|96
1687540800000|2023-06-23 17:20:00|38155.6|38135.6|38172.8|38152.8|38172.8|38152.8|38155.6|38135.6|114
1687541100000|2023-06-23 17:25:00|38170.5|38150.5|38167.8|38147.8|38177.8|38157.8|38160.2|38140.2|96
1687541400000|2023-06-23 17:30:00|38168|38148|38165.2|38145.2|38175.1|38155.1|38162.8|38142.8|132
1687541700000|2023-06-23 17:35:00|38162.9|38142.9|38162.7|38142.7|38167.9|38147.9|38157.7|38137.7|110
1687542000000|2023-06-23 17:40:00|38162.6|38142.6|38190.5|38170.5|38192.9|38172.9|38160.5|38140.5|97
1687542300000|2023-06-23 17:45:00|38190.6|38170.6|38207.9|38187.9|38207.9|38187.9|38190.5|38170.5|43
1687542600000|2023-06-23 17:50:00|38205.4|38185.4|38202.8|38182.8|38212.9|38192.9|38202.8|38182.8|77
1687542900000|2023-06-23 17:55:00|38202.9|38182.9|38212.9|38192.9|38220.4|38200.4|38202.9|38182.9|64
1687543200000|2023-06-23 18:00:00|38212.8|38192.8|38195.5|38175.5|38212.8|38192.8|38192.8|38172.8|20
1687543500000|2023-06-23 18:05:00|38193.2|38173.2|38187.9|38167.9|38195.5|38175.5|38185.5|38165.5|16
1687543800000|2023-06-23 18:10:00|38185.5|38165.5|38200.4|38180.4|38200.4|38180.4|38185.4|38165.4|44
1687544100000|2023-06-23 18:15:00|38200.3|38180.3|38217.9|38197.9|38222.8|38202.8|38200.3|38180.3|137
1687544400000|2023-06-23 18:20:00|38215.5|38195.5|38225.3|38205.3|38225.7|38205.7|38215.3|38195.3|55
1687544700000|2023-06-23 18:25:00|38222.8|38202.8|38218.1|38198.1|38225.3|38205.3|38210.6|38190.6|163
1687545000000|2023-06-23 18:30:00|38220.4|38200.4|38225.6|38205.6|38230.4|38210.4|38213.2|38193.2|179
1687545300000|2023-06-23 18:35:00|38225.7|38205.7|38223.1|38203.1|38230.4|38210.4|38215.7|38195.7|34
1687545600000|2023-06-23 18:40:00|38223|38203|38215.6|38195.6|38225.6|38205.6|38210.7|38190.7|29
1687545900000|2023-06-23 18:45:00|38213.2|38193.2|38200.7|38180.7|38213.2|38193.2|38198.2|38178.2|43
1687546200000|2023-06-23 18:50:00|38200.9|38180.9|38208.2|38188.2|38210.7|38190.7|38200.6|38180.6|60
1687546500000|2023-06-23 18:55:00|38210.6|38190.6|38208.4|38188.4|38220.6|38200.6|38208.2|38188.2|23
1687546800000|2023-06-23 19:00:00|38208.2|38188.2|38205.7|38185.7|38210.6|38190.6|38195.6|38175.6|42
1687547100000|2023-06-23 19:05:00|38205.6|38185.6|38210.8|38190.8|38215.5|38195.5|38203.2|38183.2|19
1687547400000|2023-06-23 19:10:00|38208.3|38188.3|38203.3|38183.3|38213.3|38193.3|38203.3|38183.3|20
1687547700000|2023-06-23 19:15:00|38205.6|38185.6|38200.8|38180.8|38205.6|38185.6|38198.3|38178.3|24
1687548000000|2023-06-23 19:20:00|38200.6|38180.6|38188.3|38168.3|38203.3|38183.3|38188.3|38168.3|16
1687548300000|2023-06-23 19:25:00|38190.6|38170.6|38190.7|38170.7|38193.2|38173.2|38185.6|38165.6|21
1687548600000|2023-06-23 19:30:00|38190.8|38170.8|38185.8|38165.8|38195.7|38175.7|38183|38163|24
1687548900000|2023-06-23 19:35:00|38188.2|38168.2|38178.3|38158.3|38193.2|38173.2|38178.3|38158.3|55
1687549200000|2023-06-23 19:40:00|38180.8|38160.8|38173.3|38153.3|38183.3|38163.3|38170.9|38150.9|32
1687549500000|2023-06-23 19:45:00|38175.8|38155.8|38190.8|38170.8|38190.8|38170.8|38170.8|38150.8|45
1687549800000|2023-06-23 19:50:00|38190.7|38170.7|38200.8|38180.8|38210.7|38190.7|38181.1|38161.1|62
1687550100000|2023-06-23 19:55:00|38200.9|38180.9|38205.8|38185.8|38208.2|38188.2|38198.3|38178.3|75
1687550400000|2023-06-23 20:00:00|38203.3|38183.3|38198.3|38178.3|38213.3|38193.3|38191.1|38171.1|53
1687550700000|2023-06-23 20:05:00|38196|38176|38200.7|38180.7|38200.7|38180.7|38188.6|38168.6|17
1687551000000|2023-06-23 20:10:00|38198.3|38178.3|38205.7|38185.7|38210.7|38190.7|38196|38176|15
1687551300000|2023-06-23 20:15:00|38210.7|38190.7|38208.4|38188.4|38210.9|38190.9|38205.7|38185.7|40
1687551600000|2023-06-23 20:20:00|38206|38186|38210.7|38190.7|38210.7|38190.7|38205.7|38185.7|10
1687551900000|2023-06-23 20:25:00|38208.4|38188.4|38208.4|38188.4|38210.7|38190.7|38205.7|38185.7|34
1687552200000|2023-06-23 20:30:00|38208.2|38188.2|38195.9|38175.9|38210.8|38190.8|38193.5|38173.5|14
1687552500000|2023-06-23 20:35:00|38193.5|38173.5|38191|38171|38195.9|38175.9|38191|38171|16
1687552800000|2023-06-23 20:40:00|38193.4|38173.4|38190.8|38170.8|38193.4|38173.4|38188.4|38168.4|11
1687553100000|2023-06-23 20:45:00|38188.4|38168.4|38198.2|38178.2|38198.2|38178.2|38188.3|38168.3|58
1687553400000|2023-06-23 20:50:00|38195.8|38175.8|38203.3|38183.3|38203.3|38183.3|38195.8|38175.8|37
1687553700000|2023-06-23 20:55:00|38200.9|38180.9|38203.5|38183.5|38203.7|38183.7|38196|38176|29
1687730400000|2023-06-25 22:00:00|38200.3|38180.3|38247.6|38227.6|38252.7|38232.7|38200.3|38180.3|134
1687730700000|2023-06-25 22:05:00|38245.2|38225.2|38242.7|38222.7|38265.2|38245.2|38242.6|38222.6|155
1687731000000|2023-06-25 22:10:00|38240.2|38220.2|38255.3|38235.3|38255.3|38235.3|38217.7|38197.7|99
1687731300000|2023-06-25 22:15:00|38255.4|38235.4|38245.3|38225.3|38262.8|38242.8|38245.3|38225.3|42
1687731600000|2023-06-25 22:20:00|38245.4|38225.4|38247.9|38227.9|38250.2|38230.2|38242.8|38222.8|22
1687731900000|2023-06-25 22:25:00|38250.4|38230.4|38250.3|38230.3|38270.3|38250.3|38245.4|38225.4|31
1687732200000|2023-06-25 22:30:00|38247.9|38227.9|38250.4|38230.4|38252.8|38232.8|38245.4|38225.4|12
1687732500000|2023-06-25 22:35:00|38252.8|38232.8|38260.3|38240.3|38262.8|38242.8|38250.3|38230.3|9
1687732800000|2023-06-25 22:40:00|38257.8|38237.8|38245.3|38225.3|38257.8|38237.8|38240.3|38220.3|10
1687733100000|2023-06-25 22:45:00|38242.8|38222.8|38247.9|38227.9|38250.3|38230.3|38242.8|38222.8|4
1687733400000|2023-06-25 22:50:00|38250.3|38230.3|38262.8|38242.8|38262.9|38242.9|38247.9|38227.9|20
1687733700000|2023-06-25 22:55:00|38262.9|38242.9|38285.4|38265.4|38285.4|38265.4|38262.9|38242.9|65
1687734000000|2023-06-25 23:00:00|38287.9|38267.9|38262.9|38242.9|38290.4|38270.4|38262.9|38242.9|11
1687734300000|2023-06-25 23:05:00|38265.3|38245.3|38267.9|38247.9|38272.8|38252.8|38262.9|38242.9|11
1687734600000|2023-06-25 23:10:00|38270.4|38250.4|38285.4|38265.4|38285.4|38265.4|38267.9|38247.9|4
1687734900000|2023-06-25 23:15:00|38282.9|38262.9|38287.9|38267.9|38295.4|38275.4|38282.9|38262.9|20
1687735200000|2023-06-25 23:20:00|38285.4|38265.4|38290.4|38270.4|38290.4|38270.4|38285.4|38265.4|3
1687735500000|2023-06-25 23:25:00|38292.9|38272.9|38290.4|38270.4|38295.4|38275.4|38285.4|38265.4|10
1687735800000|2023-06-25 23:30:00|38290.3|38270.3|38290.4|38270.4|38292.9|38272.9|38275.4|38255.4|10
1687736100000|2023-06-25 23:35:00|38292.9|38272.9|38290.3|38270.3|38295.3|38275.3|38287.8|38267.8|16
1687736400000|2023-06-25 23:40:00|38290.4|38270.4|38315.4|38295.4|38322.9|38302.9|38290.3|38270.3|95
1687736700000|2023-06-25 23:45:00|38317.9|38297.9|38317.8|38297.8|38317.9|38297.9|38305.4|38285.4|12
1687737000000|2023-06-25 23:50:00|38315.4|38295.4|38327.8|38307.8|38327.8|38307.8|38315.4|38295.4|12
1687737300000|2023-06-25 23:55:00|38325.4|38305.4|38345.4|38325.4|38345.4|38325.4|38325.4|38305.4|35
1687737600000|2023-06-26 00:00:00|38342.9|38322.9|38355.4|38335.4|38370.5|38350.5|38330.5|38310.5|180
1687737900000|2023-06-26 00:05:00|38350.5|38330.5|38348|38328|38363|38343|38338|38318|61
1687738200000|2023-06-26 00:10:00|38350.5|38330.5|38370.5|38350.5|38377.9|38357.9|38350.5|38330.5|50
1687738500000|2023-06-26 00:15:00|38368|38348|38363|38343|38378|38358|38360.5|38340.5|35
1687738800000|2023-06-26 00:20:00|38365.5|38345.5|38380.5|38360.5|38385.5|38365.5|38363|38343|39
1687739100000|2023-06-26 00:25:00|38383|38363|38365.5|38345.5|38385.5|38365.5|38363|38343|29
1687739400000|2023-06-26 00:30:00|38363|38343|38362.9|38342.9|38365.5|38345.5|38348|38328|33
1687739700000|2023-06-26 00:35:00|38365.4|38345.4|38352.9|38332.9|38365.4|38345.4|38350.4|38330.4|28
1687740000000|2023-06-26 00:40:00|38355.4|38335.4|38340.4|38320.4|38355.4|38335.4|38335.4|38315.4|57
1687740300000|2023-06-26 00:45:00|38342.9|38322.9|38358|38338|38360.4|38340.4|38340.4|38320.4|44
1687740600000|2023-06-26 00:50:00|38355.5|38335.5|38360.4|38340.4|38365.5|38345.5|38348|38328|26
1687740900000|2023-06-26 00:55:00|38358|38338|38370.5|38350.5|38370.5|38350.5|38353|38333|61
1687741200000|2023-06-26 01:00:00|38373|38353|38300.4|38280.4|38380.5|38360.5|38252.9|38232.9|1032
1687741500000|2023-06-26 01:05:00|38297.9|38277.9|38370.4|38350.4|38370.4|38350.4|38287.9|38267.9|418
1687741800000|2023-06-26 01:10:00|38367.9|38347.9|38345.4|38325.4|38372.9|38352.9|38312.9|38292.9|214
1687742100000|2023-06-26 01:15:00|38345.5|38325.5|38417.9|38397.9|38420.5|38400.5|38338|38318|243
1687742400000|2023-06-26 01:20:00|38415.5|38395.5|38435.5|38415.5|38438|38418|38408|38388|106
1687742700000|2023-06-26 01:25:00|38435.4|38415.4|38445.5|38425.5|38460.5|38440.5|38427.9|38407.9|99
1687743000000|2023-06-26 01:30:00|38448|38428|38443|38423|38478.1|38458.1|38435.6|38415.6|190
1687743300000|2023-06-26 01:35:00|38445.5|38425.5|38488.1|38468.1|38498.1|38478.1|38433.1|38413.1|152
1687743600000|2023-06-26 01:40:00|38485.6|38465.6|38470.5|38450.5|38500.6|38480.6|38463|38443|98
1687743900000|2023-06-26 01:45:00|38468|38448|38420.5|38400.5|38475.5|38455.5|38420.5|38400.5|39
1687744200000|2023-06-26 01:50:00|38418|38398|38428|38408|38445.5|38425.5|38413|38393|38
1687744500000|2023-06-26 01:55:00|38430.5|38410.5|38405.5|38385.5|38445.5|38425.5|38405.5|38385.5|64
1687744800000|2023-06-26 02:00:00|38403|38383|38458|38438|38463|38443|38400.5|38380.5|106
1687745100000|2023-06-26 02:05:00|38455.5|38435.5|38395.5|38375.5|38458|38438|38395.5|38375.5|60
1687745400000|2023-06-26 02:10:00|38398|38378|38440.5|38420.5|38448|38428|38395.5|38375.5|46
1687745700000|2023-06-26 02:15:00|38438|38418|38420.6|38400.6|38440.5|38420.5|38415.5|38395.5|26
1687746000000|2023-06-26 02:20:00|38420.5|38400.5|38413|38393|38425.5|38405.5|38395.5|38375.5|44
1687746300000|2023-06-26 02:25:00|38410.5|38390.5|38428|38408|38428|38408|38408|38388|26
1687746600000|2023-06-26 02:30:00|38425.5|38405.5|38425.5|38405.5|38438|38418|38415.5|38395.5|21
1687746900000|2023-06-26 02:35:00|38428|38408|38428|38408|38450.6|38430.6|38425.6|38405.6|25
1687747200000|2023-06-26 02:40:00|38425.6|38405.6|38435.5|38415.5|38458|38438|38425.6|38405.6|35
1687747500000|2023-06-26 02:45:00|38433.1|38413.1|38453.1|38433.1|38463|38443|38433.1|38413.1|40
1687747800000|2023-06-26 02:50:00|38455.6|38435.6|38478.1|38458.1|38478.1|38458.1|38453.1|38433.1|31
1687748100000|2023-06-26 02:55:00|38480.6|38460.6|38430.6|38410.6|38480.6|38460.6|38425.6|38405.6|43
1687748400000|2023-06-26 03:00:00|38425.6|38405.6|38408.1|38388.1|38428.1|38408.1|38403.1|38383.1|37
1687748700000|2023-06-26 03:05:00|38410.6|38390.6|38435.6|38415.6|38443|38423|38405.6|38385.6|26
1687749000000|2023-06-26 03:10:00|38438.1|38418.1|38458.1|38438.1|38460.6|38440.6|38433.1|38413.1|27
1687749300000|2023-06-26 03:15:00|38460.6|38440.6|38488.2|38468.2|38500.6|38480.6|38453.1|38433.1|96
1687749600000|2023-06-26 03:20:00|38493.1|38473.1|38483.2|38463.2|38500.6|38480.6|38473.1|38453.1|119
1687749900000|2023-06-26 03:25:00|38483.1|38463.1|38480.7|38460.7|38490.6|38470.6|38453.1|38433.1|122
1687750200000|2023-06-26 03:30:00|38478.2|38458.2|38445.6|38425.6|38480.7|38460.7|38443.1|38423.1|54
1687750500000|2023-06-26 03:35:00|38443.1|38423.1|38423.2|38403.2|38445.6|38425.6|38423.2|38403.2|13
1687750800000|2023-06-26 03:40:00|38423.1|38403.1|38380.6|38360.6|38423.1|38403.1|38378.1|38358.1|30
1687751100000|2023-06-26 03:45:00|38378.1|38358.1|38378.2|38358.2|38393.1|38373.1|38373.2|38353.2|22
1687751400000|2023-06-26 03:50:00|38383.1|38363.1|38363.2|38343.2|38385.6|38365.6|38355.6|38335.6|35
1687751700000|2023-06-26 03:55:00|38368.2|38348.2|38365.7|38345.7|38378.2|38358.2|38363.2|38343.2|16
1687752000000|2023-06-26 04:00:00|38363.2|38343.2|38368.2|38348.2|38370.7|38350.7|38355.7|38335.7|23
1687752300000|2023-06-26 04:05:00|38370.7|38350.7|38365.6|38345.6|38383.2|38363.2|38363.1|38343.1|12
1687752600000|2023-06-26 04:10:00|38365.7|38345.7|38370.6|38350.6|38375.6|38355.6|38365.7|38345.7|13
1687752900000|2023-06-26 04:15:00|38368.2|38348.2|38365.7|38345.7|38370.7|38350.7|38363.2|38343.2|13
1687753200000|2023-06-26 04:20:00|38363.2|38343.2|38360.6|38340.6|38365.7|38345.7|38348.2|38328.2|11
1687753500000|2023-06-26 04:25:00|38355.7|38335.7|38333.1|38313.1|38360.7|38340.7|38330.6|38310.6|22
1687753800000|2023-06-26 04:30:00|38330.7|38310.7|38330.6|38310.6|38335.6|38315.6|38310.7|38290.7|111
1687754100000|2023-06-26 04:35:00|38333.1|38313.1|38338.2|38318.2|38338.2|38318.2|38320.7|38300.7|15
1687754400000|2023-06-26 04:40:00|38340.7|38320.7|38323.2|38303.2|38348.2|38328.2|38310.7|38290.7|34
1687754700000|2023-06-26 04:45:00|38320.7|38300.7|38325.7|38305.7|38330.7|38310.7|38318.2|38298.2|20
1687755000000|2023-06-26 04:50:00|38328.2|38308.2|38313.2|38293.2|38328.2|38308.2|38313.2|38293.2|13
1687755300000|2023-06-26 04:55:00|38315.7|38295.7|38308.2|38288.2|38315.7|38295.7|38308.2|38288.2|17
1687755600000|2023-06-26 05:00:00|38305.8|38285.8|38293.2|38273.2|38308.2|38288.2|38290.7|38270.7|35
1687755900000|2023-06-26 05:05:00|38290.7|38270.7|38260.7|38240.7|38303.2|38283.2|38260.7|38240.7|76
1687756200000|2023-06-26 05:10:00|38260.8|38240.8|38283.2|38263.2|38283.3|38263.3|38258.2|38238.2|46
1687756500000|2023-06-26 05:15:00|38283.3|38263.3|38288.3|38268.3|38288.3|38268.3|38258.3|38238.3|65
1687756800000|2023-06-26 05:20:00|38285.8|38265.8|38270.9|38250.9|38293.3|38273.3|38265.9|38245.9|56
1687757100000|2023-06-26 05:25:00|38268.4|38248.4|38270.9|38250.9|38278.4|38258.4|38250.8|38230.8|60
1687757400000|2023-06-26 05:30:00|38270.8|38250.8|38323.3|38303.3|38328.3|38308.3|38245.8|38225.8|211
1687757700000|2023-06-26 05:35:00|38323.2|38303.2|38328.3|38308.3|38328.3|38308.3|38295.8|38275.8|72
1687758000000|2023-06-26 05:40:00|38325.8|38305.8|38308.3|38288.3|38333.3|38313.3|38305.8|38285.8|71
1687758300000|2023-06-26 05:45:00|38305.8|38285.8|38303.3|38283.3|38310.8|38290.8|38290.8|38270.8|56
1687758600000|2023-06-26 05:50:00|38305.8|38285.8|38310.8|38290.8|38333.3|38313.3|38295.9|38275.9|39
1687758900000|2023-06-26 05:55:00|38308.3|38288.3|38263.3|38243.3|38308.3|38288.3|38263.3|38243.3|83
1687759200000|2023-06-26 06:00:00|38260.8|38240.8|38215.9|38195.9|38260.8|38240.8|38200.9|38180.9|138
1687759500000|2023-06-26 06:05:00|38213.4|38193.4|38148.4|38128.4|38213.4|38193.4|38133.4|38113.4|190
1687759800000|2023-06-26 06:10:00|38143.4|38123.4|38130.9|38110.9|38168.4|38148.4|38115.9|38095.9|125
1687760100000|2023-06-26 06:15:00|38130.8|38110.8|38098.4|38078.4|38140.9|38120.9|38098.4|38078.4|137
1687760400000|2023-06-26 06:20:00|38095.9|38075.9|38160.9|38140.9|38163.4|38143.4|38093.3|38073.3|81
1687760700000|2023-06-26 06:25:00|38160.8|38140.8|38128.4|38108.4|38163.4|38143.4|38128.4|38108.4|50
1687761000000|2023-06-26 06:30:00|38130.9|38110.9|38186|38166|38198.4|38178.4|38128.4|38108.4|82
1687761300000|2023-06-26 06:35:00|38188.4|38168.4|38185.9|38165.9|38198.4|38178.4|38168.4|38148.4|85
1687761600000|2023-06-26 06:40:00|38183.4|38163.4|38203.4|38183.4|38220.9|38200.9|38173.4|38153.4|137
1687761900000|2023-06-26 06:45:00|38203.5|38183.5|38175.9|38155.9|38228.5|38208.5|38175.9|38155.9|80
1687762200000|2023-06-26 06:50:00|38178.4|38158.4|38180.9|38160.9|38195.9|38175.9|38158.4|38138.4|69
1687762500000|2023-06-26 06:55:00|38183.4|38163.4|38255.9|38235.9|38258.4|38238.4|38183.4|38163.4|94
1687762800000|2023-06-26 07:00:00|38270.8|38250.8|38283.4|38263.4|38295.9|38275.9|38243.4|38223.4|205
1687763100000|2023-06-26 07:05:00|38273.4|38253.4|38250.9|38230.9|38293.4|38273.4|38243.4|38223.4|194
1687763400000|2023-06-26 07:10:00|38253.4|38233.4|38178.3|38158.3|38275.8|38255.8|38168.4|38148.4|116
1687763700000|2023-06-26 07:15:00|38178.4|38158.4|38168.3|38148.3|38205.8|38185.8|38163.3|38143.3|99
1687764000000|2023-06-26 07:20:00|38165.9|38145.9|38208.4|38188.4|38208.4|38188.4|38148.4|38128.4|167
1687764300000|2023-06-26 07:25:00|38210.8|38190.8|38168.4|38148.4|38213.3|38193.3|38168.4|38148.4|77
1687764600000|2023-06-26 07:30:00|38165.9|38145.9|38110.9|38090.9|38185.9|38165.9|38096|38076|114
1687764900000|2023-06-26 07:35:00|38111|38091|38103.5|38083.5|38111|38091|38023.4|38003.4|402
1687765200000|2023-06-26 07:40:00|38108.4|38088.4|38100.9|38080.9|38108.5|38088.5|38073.5|38053.5|91
1687765500000|2023-06-26 07:45:00|38098.5|38078.5|38161|38141|38161|38141|38083.4|38063.4|89
1687765800000|2023-06-26 07:50:00|38163.5|38143.5|38208.5|38188.5|38218.5|38198.5|38161|38141|127
1687766100000|2023-06-26 07:55:00|38211|38191|38225.9|38205.9|38228.5|38208.5|38193.5|38173.5|396
1687766400000|2023-06-26 08:00:00|38223.4|38203.4|38248.3|38228.3|38265.9|38245.9|38215.9|38195.9|744
1687766700000|2023-06-26 08:05:00|38243.3|38223.3|38280.8|38260.8|38308.3|38288.3|38238.3|38218.3|315
1687767000000|2023-06-26 08:10:00|38278.3|38258.3|38308.2|38288.2|38325.8|38305.8|38263.3|38243.3|252
1687767300000|2023-06-26 08:15:00|38305.7|38285.7|38208.3|38188.3|38313.2|38293.2|38208.2|38188.2|235
1687767600000|2023-06-26 08:20:00|38213.2|38193.2|38208.2|38188.2|38233.3|38213.3|38203.3|38183.3|133
1687767900000|2023-06-26 08:25:00|38208.3|38188.3|38165.8|38145.8|38218.3|38198.3|38163.3|38143.3|234
1687768200000|2023-06-26 08:30:00|38168.3|38148.3|38250.8|38230.8|38250.8|38230.8|38158.3|38138.3|149
1687768500000|2023-06-26 08:35:00|38253.3|38233.3|38273.3|38253.3|38298.3|38278.3|38250.8|38230.8|97
1687768800000|2023-06-26 08:40:00|38273.4|38253.4|38180.9|38160.9|38283.4|38263.4|38180.9|38160.9|217
1687769100000|2023-06-26 08:45:00|38178.4|38158.4|38220.9|38200.9|38233.4|38213.4|38170.9|38150.9|70
1687769400000|2023-06-26 08:50:00|38218.4|38198.4|38230.8|38210.8|38240.8|38220.8|38213.4|38193.4|76
1687769700000|2023-06-26 08:55:00|38230.9|38210.9|38218.4|38198.4|38233.4|38213.4|38198.4|38178.4|61
1687770000000|2023-06-26 09:00:00|38213.5|38193.5|38251|38231|38251|38231|38200.9|38180.9|76
1687770300000|2023-06-26 09:05:00|38253.4|38233.4|38243.4|38223.4|38271|38251|38243.4|38223.4|91
1687770600000|2023-06-26 09:10:00|38241|38221|38233.4|38213.4|38243.5|38223.5|38231|38211|70
1687770900000|2023-06-26 09:15:00|38233.5|38213.5|38248.5|38228.5|38256|38236|38228.5|38208.5|45
1687771200000|2023-06-26 09:20:00|38251|38231|38208.5|38188.5|38251|38231|38208.5|38188.5|68
1687771500000|2023-06-26 09:25:00|38211|38191|38188.5|38168.5|38211|38191|38181|38161|43
1687771800000|2023-06-26 09:30:00|38188.4|38168.4|38170.9|38150.9|38188.4|38168.4|38155.9|38135.9|64
1687772100000|2023-06-26 09:35:00|38166|38146|38168.5|38148.5|38183.5|38163.5|38156|38136|60
1687772400000|2023-06-26 09:40:00|38171|38151|38156|38136|38176|38156|38151|38131|366
1687772700000|2023-06-26 09:45:00|38161|38141|38166|38146|38176|38156|38156|38136|85
1687773000000|2023-06-26 09:50:00|38168.5|38148.5|38181|38161|38193.5|38173.5|38166|38146|63
1687773300000|2023-06-26 09:55:00|38176|38156|38178.5|38158.5|38188.5|38168.5|38171|38151|52
1687773600000|2023-06-26 10:00:00|38181|38161|38203.5|38183.5|38203.5|38183.5|38178.5|38158.5|45
1687773900000|2023-06-26 10:05:00|38201|38181|38201|38181|38206|38186|38183.5|38163.5|38
1687774200000|2023-06-26 10:10:00|38198.5|38178.5|38191|38171|38201|38181|38186|38166|67
1687774500000|2023-06-26 10:15:00|38193.5|38173.5|38196|38176|38201.1|38181.1|38186|38166|42
1687774800000|2023-06-26 10:20:00|38193.5|38173.5|38191|38171|38203.5|38183.5|38188.5|38168.5|34
1687775100000|2023-06-26 10:25:00|38188.5|38168.5|38198.5|38178.5|38201|38181|38181|38161|29
1687775400000|2023-06-26 10:30:00|38198.6|38178.6|38193.6|38173.6|38203.6|38183.6|38191|38171|40
1687775700000|2023-06-26 10:35:00|38193.5|38173.5|38211.1|38191.1|38218.6|38198.6|38191.1|38171.1|28
1687776000000|2023-06-26 10:40:00|38213.6|38193.6|38231.1|38211.1|38238.5|38218.5|38208.6|38188.6|92
1687776300000|2023-06-26 10:45:00|38231|38211|38228.6|38208.6|38236.1|38216.1|38221.1|38201.1|31
1687776600000|2023-06-26 10:50:00|38226.1|38206.1|38233.6|38213.6|38238.6|38218.6|38226.1|38206.1|105
1687776900000|2023-06-26 10:55:00|38231.1|38211.1|38196.2|38176.2|38238.6|38218.6|38188.7|38168.7|127
1687777200000|2023-06-26 11:00:00|38193.7|38173.7|38201.2|38181.2|38206.2|38186.2|38186.2|38166.2|55
1687777500000|2023-06-26 11:05:00|38198.7|38178.7|38231.2|38211.2|38231.2|38211.2|38193.7|38173.7|72
1687777800000|2023-06-26 11:10:00|38228.7|38208.7|38231.2|38211.2|38248.7|38228.7|38223.7|38203.7|92
1687778100000|2023-06-26 11:15:00|38233.7|38213.7|38198.8|38178.8|38236.2|38216.2|38183.7|38163.7|65
1687778400000|2023-06-26 11:20:00|38196.3|38176.3|38176.2|38156.2|38201.2|38181.2|38163.7|38143.7|100
1687778700000|2023-06-26 11:25:00|38173.7|38153.7|38196.2|38176.2|38206.2|38186.2|38163.7|38143.7|91
1687779000000|2023-06-26 11:30:00|38201.2|38181.2|38198.7|38178.7|38213.8|38193.8|38168.8|38148.8|208
1687779300000|2023-06-26 11:35:00|38196.2|38176.2|38216.2|38196.2|38226.3|38206.3|38191.2|38171.2|144
1687779600000|2023-06-26 11:40:00|38218.7|38198.7|38261.3|38241.3|38271.3|38251.3|38208.8|38188.8|188
1687779900000|2023-06-26 11:45:00|38263.7|38243.7|38256.2|38236.2|38266.2|38246.2|38231.3|38211.3|91
1687780200000|2023-06-26 11:50:00|38253.7|38233.7|38231.3|38211.3|38258.8|38238.8|38231.3|38211.3|72
1687780500000|2023-06-26 11:55:00|38233.8|38213.8|38238.8|38218.8|38243.8|38223.8|38226.2|38206.2|88
1687780800000|2023-06-26 12:00:00|38241.3|38221.3|38238.8|38218.8|38261.3|38241.3|38221.3|38201.3|155
1687781100000|2023-06-26 12:05:00|38241.3|38221.3|38181.3|38161.3|38246.4|38226.4|38181.3|38161.3|122
1687781400000|2023-06-26 12:10:00|38176.3|38156.3|38183.8|38163.8|38206.3|38186.3|38166.3|38146.3|249
1687781700000|2023-06-26 12:15:00|38186.3|38166.3|38198.8|38178.8|38211.3|38191.3|38186.3|38166.3|127
1687782000000|2023-06-26 12:20:00|38196.3|38176.3|38191.3|38171.3|38213.8|38193.8|38191.3|38171.3|217
1687782300000|2023-06-26 12:25:00|38193.8|38173.8|38256.3|38236.3|38258.8|38238.8|38191.3|38171.3|366
1687782600000|2023-06-26 12:30:00|38258.8|38238.8|38203.8|38183.8|38258.8|38238.8|38203.8|38183.8|344
1687782900000|2023-06-26 12:35:00|38206.3|38186.3|38231.3|38211.3|38241.3|38221.3|38201.3|38181.3|144
1687783200000|2023-06-26 12:40:00|38233.8|38213.8|38256.3|38236.3|38261.3|38241.3|38228.8|38208.8|99
1687783500000|2023-06-26 12:45:00|38251.3|38231.3|38198.8|38178.8|38261.3|38241.3|38198.8|38178.8|168
1687783800000|2023-06-26 12:50:00|38196.3|38176.3|38208.8|38188.8|38208.8|38188.8|38183.8|38163.8|184
1687784100000|2023-06-26 12:55:00|38206.3|38186.3|38228.8|38208.8|38228.8|38208.8|38203.8|38183.8|215
1687784400000|2023-06-26 13:00:00|38226.3|38206.3|38201.3|38181.3|38246.3|38226.3|38198.8|38178.8|378
1687784700000|2023-06-26 13:05:00|38198.8|38178.8|38153.8|38133.8|38231.3|38211.3|38153.8|38133.8|314
1687785000000|2023-06-26 13:10:00|38151.3|38131.3|38113.8|38093.8|38178.8|38158.8|38093.8|38073.8|335
1687785300000|2023-06-26 13:15:00|38116.3|38096.3|38086.3|38066.3|38126.3|38106.3|38081.3|38061.3|297
1687785600000|2023-06-26 13:20:00|38088.8|38068.8|38053.8|38033.8|38096.3|38076.3|38046.3|38026.3|245
1687785900000|2023-06-26 13:25:00|38051.3|38031.3|38043.8|38023.8|38056.3|38036.3|38033.8|38013.8|362
1687786200000|2023-06-26 13:30:00|38041.3|38021.3|38056.4|38036.4|38073.9|38053.9|38033.9|38013.9|527
1687786500000|2023-06-26 13:35:00|38058.9|38038.9|38063.9|38043.9|38068.9|38048.9|38033.9|38013.9|325
1687786800000|2023-06-26 13:40:00|38066.4|38046.4|38116.4|38096.4|38121.4|38101.4|38053.9|38033.9|421
1687787100000|2023-06-26 13:45:00|38111.4|38091.4|38141.5|38121.5|38144|38124|38106.4|38086.4|497
1687787400000|2023-06-26 13:50:00|38144|38124|38159|38139|38186.5|38166.5|38141.5|38121.5|503
1687787700000|2023-06-26 13:55:00|38161.5|38141.5|38169|38149|38204|38184|38151.5|38131.5|284
1687788000000|2023-06-26 14:00:00|38166.5|38146.5|38121.5|38101.5|38191.5|38171.5|38114|38094|286
1687788300000|2023-06-26 14:05:00|38121.4|38101.4|38101.5|38081.5|38146.5|38126.5|38101.5|38081.5|175
1687788600000|2023-06-26 14:10:00|38104|38084|38091.4|38071.4|38116.5|38096.5|38086.4|38066.4|342
1687788900000|2023-06-26 14:15:00|38088.9|38068.9|38126.4|38106.4|38146.4|38126.4|38073.9|38053.9|189
1687789200000|2023-06-26 14:20:00|38123.9|38103.9|38096.4|38076.4|38131.4|38111.4|38088.9|38068.9|139
1687789500000|2023-06-26 14:25:00|38091.5|38071.5|37913.8|37893.8|38096.4|38076.4|37908.8|37888.8|1143
1687789800000|2023-06-26 14:30:00|37911.3|37891.3|37908.8|37888.8|37926.3|37906.3|37871.3|37851.3|943
1687790100000|2023-06-26 14:35:00|37911.3|37891.3|37926.3|37906.3|37941.3|37921.3|37866.3|37846.3|542
1687790400000|2023-06-26 14:40:00|37926.4|37906.4|37916.4|37896.4|37948.8|37928.8|37908.9|37888.9|347
1687790700000|2023-06-26 14:45:00|37913.9|37893.9|37936.4|37916.4|37941.4|37921.4|37891.3|37871.3|172
1687791000000|2023-06-26 14:50:00|37938.9|37918.9|37983.9|37963.9|37996.3|37976.3|37936.4|37916.4|434
1687791300000|2023-06-26 14:55:00|37981.4|37961.4|37971.4|37951.4|37988.9|37968.9|37956.4|37936.4|243
1687791600000|2023-06-26 15:00:00|37973.9|37953.9|37971.4|37951.4|37996.4|37976.4|37951.4|37931.4|275
1687791900000|2023-06-26 15:05:00|37968.9|37948.9|37996.5|37976.5|38008.9|37988.9|37966.4|37946.4|293
1687792200000|2023-06-26 15:10:00|37999|37979|38031.5|38011.5|38049|38029|37999|37979|208
1687792500000|2023-06-26 15:15:00|38034|38014|38064|38044|38071.5|38051.5|38021.5|38001.5|345
1687792800000|2023-06-26 15:20:00|38059|38039|38036.5|38016.5|38066.5|38046.5|38034|38014|209
1687793100000|2023-06-26 15:25:00|38039|38019|38024|38004|38046.5|38026.5|38021.5|38001.5|176
1687793400000|2023-06-26 15:30:00|38021.5|38001.5|37991.5|37971.5|38031.5|38011.5|37986.5|37966.5|266
1687793700000|2023-06-26 15:35:00|37989|37969|38016.6|37996.6|38016.6|37996.6|37986.5|37966.5|340
1687794000000|2023-06-26 15:40:00|38021.5|38001.5|38076.6|38056.6|38076.6|38056.6|38021.5|38001.5|328
1687794300000|2023-06-26 15:45:00|38079.1|38059.1|38114.1|38094.1|38114.1|38094.1|38076.6|38056.6|365
1687794600000|2023-06-26 15:50:00|38116.6|38096.6|38076.6|38056.6|38121.6|38101.6|38074.1|38054.1|161
1687794900000|2023-06-26 15:55:00|38074.1|38054.1|38066.6|38046.6|38074.1|38054.1|38051.6|38031.6|214
1687795200000|2023-06-26 16:00:00|38069.1|38049.1|38096.7|38076.7|38104.2|38084.2|38064.1|38044.1|219
1687795500000|2023-06-26 16:05:00|38099.2|38079.2|38086.7|38066.7|38099.2|38079.2|38081.6|38061.6|232
1687795800000|2023-06-26 16:10:00|38084.2|38064.2|38076.6|38056.6|38086.7|38066.7|38061.6|38041.6|218
1687796100000|2023-06-26 16:15:00|38079.1|38059.1|38069.1|38049.1|38081.6|38061.6|38054.1|38034.1|137
1687796400000|2023-06-26 16:20:00|38066.6|38046.6|38049.1|38029.1|38069.1|38049.1|38041.6|38021.6|139
1687796700000|2023-06-26 16:25:00|38046.6|38026.6|38044.1|38024.1|38049.1|38029.1|38034.1|38014.1|174
1687797000000|2023-06-26 16:30:00|38041.6|38021.6|38051.6|38031.6|38056.7|38036.7|38024.1|38004.1|429
1687797300000|2023-06-26 16:35:00|38049.1|38029.1|38031.7|38011.7|38051.7|38031.7|38026.7|38006.7|331
1687797600000|2023-06-26 16:40:00|38029.2|38009.2|38036.7|38016.7|38041.7|38021.7|38016.7|37996.7|293
1687797900000|2023-06-26 16:45:00|38031.7|38011.7|38051.7|38031.7|38054.2|38034.2|38031.7|38011.7|324
1687798200000|2023-06-26 16:50:00|38054.2|38034.2|38056.7|38036.7|38064.2|38044.2|38051.7|38031.7|429
1687798500000|2023-06-26 16:55:00|38059.2|38039.2|38071.7|38051.7|38079.2|38059.2|38041.7|38021.7|1732
1687798800000|2023-06-26 17:00:00|38069.2|38049.2|38046.6|38026.6|38071.7|38051.7|38041.6|38021.6|914
1687799100000|2023-06-26 17:05:00|38044.1|38024.1|38031.6|38011.6|38046.6|38026.6|38029.1|38009.1|113
1687799400000|2023-06-26 17:10:00|38034.1|38014.1|38019.1|37999.1|38036.6|38016.6|38016.7|37996.7|135
1687799700000|2023-06-26 17:15:00|38021.6|38001.6|38009.2|37989.2|38026.6|38006.6|38009.2|37989.2|107
1687800000000|2023-06-26 17:20:00|38006.7|37986.7|37999.2|37979.2|38016.7|37996.7|37999.2|37979.2|316
1687800300000|2023-06-26 17:25:00|38001.7|37981.7|38024.2|38004.2|38026.7|38006.7|37994.2|37974.2|43
1687800600000|2023-06-26 17:30:00|38021.7|38001.7|38014.2|37994.2|38029.2|38009.2|38011.7|37991.7|44
1687800900000|2023-06-26 17:35:00|38011.7|37991.7|38034.2|38014.2|38034.2|38014.2|38011.7|37991.7|21
1687801200000|2023-06-26 17:40:00|38036.7|38016.7|38044.2|38024.2|38049.2|38029.2|38034.2|38014.2|157
1687801500000|2023-06-26 17:45:00|38041.7|38021.7|38066.7|38046.7|38069.2|38049.2|38041.7|38021.7|87
1687801800000|2023-06-26 17:50:00|38069.2|38049.2|38071.7|38051.7|38076.7|38056.7|38059.2|38039.2|91
1687802100000|2023-06-26 17:55:00|38069.2|38049.2|38069.2|38049.2|38074.2|38054.2|38056.7|38036.7|64
1687802400000|2023-06-26 18:00:00|38071.7|38051.7|38071.8|38051.8|38071.8|38051.8|38056.7|38036.7|31
1687802700000|2023-06-26 18:05:00|38071.7|38051.7|38066.8|38046.8|38071.8|38051.8|38066.8|38046.8|17
1687803000000|2023-06-26 18:10:00|38069.3|38049.3|38066.8|38046.8|38071.8|38051.8|38064.3|38044.3|10
1687803300000|2023-06-26 18:15:00|38069.3|38049.3|38061.8|38041.8|38069.3|38049.3|38056.8|38036.8|9
1687803600000|2023-06-26 18:20:00|38059.3|38039.3|38051.8|38031.8|38064.3|38044.3|38049.3|38029.3|33
1687803900000|2023-06-26 18:25:00|38054.3|38034.3|38061.8|38041.8|38061.8|38041.8|38049.3|38029.3|23
1687804200000|2023-06-26 18:30:00|38066.8|38046.8|38089.3|38069.3|38089.3|38069.3|38061.8|38041.8|39
1687804500000|2023-06-26 18:35:00|38086.8|38066.8|38074.3|38054.3|38086.8|38066.8|38066.8|38046.8|28
1687804800000|2023-06-26 18:40:00|38076.8|38056.8|38094.3|38074.3|38094.3|38074.3|38074.3|38054.3|13
1687805100000|2023-06-26 18:45:00|38091.8|38071.8|38099.3|38079.3|38099.3|38079.3|38089.3|38069.3|40
1687805400000|2023-06-26 18:50:00|38096.8|38076.8|38081.9|38061.9|38099.4|38079.4|38076.9|38056.9|49
1687805700000|2023-06-26 18:55:00|38084.4|38064.4|38084.4|38064.4|38086.9|38066.9|38076.9|38056.9|11
1687806000000|2023-06-26 19:00:00|38086.9|38066.9|38074.4|38054.4|38089.4|38069.4|38069.4|38049.4|68
1687806300000|2023-06-26 19:05:00|38076.9|38056.9|38074.4|38054.4|38079.4|38059.4|38069.4|38049.4|64
1687806600000|2023-06-26 19:10:00|38071.9|38051.9|38069.4|38049.4|38076.9|38056.9|38069.4|38049.4|3
1687806900000|2023-06-26 19:15:00|38066.9|38046.9|38041.9|38021.9|38066.9|38046.9|38041.9|38021.9|33
1687807200000|2023-06-26 19:20:00|38044.4|38024.4|38031.9|38011.9|38044.4|38024.4|38026.9|38006.9|156
1687807500000|2023-06-26 19:25:00|38034.4|38014.4|38049.4|38029.4|38052|38032|38029.4|38009.4|12
1687807800000|2023-06-26 19:30:00|38052|38032|38059.5|38039.5|38062|38042|38047|38027|18
1687808100000|2023-06-26 19:35:00|38062|38042|38057|38037|38064.5|38044.5|38057|38037|12
1687808400000|2023-06-26 19:40:00|38052|38032|38039.5|38019.5|38054.5|38034.5|38039.5|38019.5|27
1687808700000|2023-06-26 19:45:00|38037|38017|38024.5|38004.5|38037|38017|38014.5|37994.5|25
1687809000000|2023-06-26 19:50:00|38022|38002|38032|38012|38039.5|38019.5|38019.5|37999.5|56
1687809300000|2023-06-26 19:55:00|38029.5|38009.5|38019.5|37999.5|38029.5|38009.5|38014.5|37994.5|64
1687809600000|2023-06-26 20:00:00|38022|38002|38022|38002|38027|38007|38019.5|37999.5|40
1687809900000|2023-06-26 20:05:00|38024.5|38004.5|38022|38002|38024.5|38004.5|38022|38002|7
1687810200000|2023-06-26 20:10:00|38019.6|37999.6|38014.6|37994.6|38022.1|38002.1|38014.6|37994.6|24
1687810500000|2023-06-26 20:15:00|38012.1|37992.1|38002.1|37982.1|38012.1|37992.1|38002.1|37982.1|47
1687810800000|2023-06-26 20:20:00|37999.6|37979.6|38002.1|37982.1|38002.1|37982.1|37999.6|37979.6|2
1687811100000|2023-06-26 20:25:00|37999.6|37979.6|38007.1|37987.1|38007.1|37987.1|37999.6|37979.6|34
1687811400000|2023-06-26 20:30:00|38002.1|37982.1|38007.1|37987.1|38009.6|37989.6|38002.1|37982.1|9
1687811700000|2023-06-26 20:35:00|38004.6|37984.6|38002.1|37982.1|38007.1|37987.1|37999.6|37979.6|5
1687812000000|2023-06-26 20:40:00|38004.6|37984.6|37999.7|37979.7|38004.6|37984.6|37999.7|37979.7|3
1687812300000|2023-06-26 20:45:00|37997.2|37977.2|37992.2|37972.2|38002.2|37982.2|37992.2|37972.2|28
1687812600000|2023-06-26 20:50:00|37989.7|37969.7|38004.7|37984.7|38004.7|37984.7|37987.2|37967.2|41
1687812900000|2023-06-26 20:55:00|38002.2|37982.2|38009.7|37989.7|38009.7|37989.7|37994.7|37974.7|20
1687816800000|2023-06-26 22:00:00|38024.8|38004.8|38037.4|38017.4|38037.4|38017.4|37999.8|37979.8|28
1687817100000|2023-06-26 22:05:00|38034.9|38014.9|38039.9|38019.9|38042.4|38022.4|38034.9|38014.9|12
1687817400000|2023-06-26 22:10:00|38042.4|38022.4|38049.9|38029.9|38049.9|38029.9|38039.9|38019.9|20
1687817700000|2023-06-26 22:15:00|38047.4|38027.4|38047.4|38027.4|38047.4|38027.4|38044.9|38024.9|2
1687818000000|2023-06-26 22:20:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38047.4|38027.4|1
1687818300000|2023-06-26 22:25:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38044.9|38024.9|10
1687818600000|2023-06-26 22:30:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38044.9|38024.9|14
1687818900000|2023-06-26 22:35:00|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|1
1687819200000|2023-06-26 22:40:00|38050|38030|38050|38030|38050|38030|38047.5|38027.5|2
1687819500000|2023-06-26 22:45:00|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|2
1687819800000|2023-06-26 22:50:00|38052.5|38032.5|38052.5|38032.5|38052.5|38032.5|38052.5|38032.5|9
1687820100000|2023-06-26 22:55:00|38050|38030|38047.5|38027.5|38050|38030|38045|38025|32
1687820400000|2023-06-26 23:00:00|37812.5|37792.5|38047.5|38027.5|38047.5|38027.5|37812.5|37792.5|8
1687820700000|2023-06-26 23:05:00|38050|38030|38045|38025|38050|38030|38045|38025|1
1687821000000|2023-06-26 23:10:00|38047.5|38027.5|38050|38030|38050|38030|38045|38025|23
1687821300000|2023-06-26 23:15:00|38052.5|38032.5|38035|38015|38052.5|38032.5|38035|38015|12
1687821600000|2023-06-26 23:20:00|38037.5|38017.5|38037.5|38017.5|38037.5|38017.5|38035|38015|1
1687821900000|2023-06-26 23:25:00|38040|38020|38037.5|38017.5|38040|38020|38035|38015|27
1687822200000|2023-06-26 23:30:00|38035|38015|38032.5|38012.5|38037.5|38017.5|38032.5|38012.5|7
1687822500000|2023-06-26 23:35:00|38030|38010|38035.1|38015.1|38035.1|38015.1|38030|38010|7
1687822800000|2023-06-26 23:40:00|38032.6|38012.6|38032.6|38012.6|38035.1|38015.1|38032.6|38012.6|1
1687823100000|2023-06-26 23:45:00|38035.1|38015.1|38025.1|38005.1|38037.6|38017.6|38025.1|38005.1|20
1687823400000|2023-06-26 23:50:00|38027.6|38007.6|38017.6|37997.6|38027.6|38007.6|38017.6|37997.6|4
1687823700000|2023-06-26 23:55:00|38015.1|37995.1|38000.1|37980.1|38017.6|37997.6|37995.1|37975.1|31
1687824000000|2023-06-27 00:00:00|38002.6|37982.6|37985.1|37965.1|38012.6|37992.6|37982.6|37962.6|54
1687824300000|2023-06-27 00:05:00|37982.6|37962.6|37977.6|37957.6|37985.1|37965.1|37975.1|37955.1|62
1687824600000|2023-06-27 00:10:00|37980.1|37960.1|37985.1|37965.1|37987.6|37967.6|37980.1|37960.1|20
1687824900000|2023-06-27 00:15:00|37982.6|37962.6|37957.6|37937.6|37982.6|37962.6|37955.1|37935.1|35
1687825200000|2023-06-27 00:20:00|37960.1|37940.1|37975.1|37955.1|37977.6|37957.6|37957.6|37937.6|22
1687825500000|2023-06-27 00:25:00|37977.6|37957.6|37977.6|37957.6|37985.1|37965.1|37975.1|37955.1|25
1687825800000|2023-06-27 00:30:00|37980.1|37960.1|38012.6|37992.6|38020.1|38000.1|37975.1|37955.1|44
1687826100000|2023-06-27 00:35:00|38010.1|37990.1|38007.6|37987.6|38022.6|38002.6|38007.6|37987.6|21
1687826400000|2023-06-27 00:40:00|38005.1|37985.1|37987.6|37967.6|38007.6|37987.6|37977.6|37957.6|21
1687826700000|2023-06-27 00:45:00|37990.1|37970.1|37992.6|37972.6|37992.6|37972.6|37982.6|37962.6|15
1687827000000|2023-06-27 00:50:00|37990.1|37970.1|37955.1|37935.1|37992.6|37972.6|37952.6|37932.6|46
1687827300000|2023-06-27 00:55:00|37957.6|37937.6|37982.6|37962.6|37982.6|37962.6|37955.1|37935.1|52
1687827600000|2023-06-27 01:00:00|37985.1|37965.1|38002.7|37982.7|38002.7|37982.7|37957.6|37937.6|227
1687827900000|2023-06-27 01:05:00|38000.2|37980.2|38035.2|38015.2|38055.2|38035.2|37987.7|37967.7|142
1687828200000|2023-06-27 01:10:00|38032.7|38012.7|38030.2|38010.2|38055.2|38035.2|38022.7|38002.7|108
1687828500000|2023-06-27 01:15:00|38032.7|38012.7|38082.7|38062.7|38102.7|38082.7|37985.2|37965.2|182
1687828800000|2023-06-27 01:20:00|38085.2|38065.2|38132.7|38112.7|38137.7|38117.7|38075.2|38055.2|187
1687829100000|2023-06-27 01:25:00|38135.2|38115.2|38152.7|38132.7|38152.7|38132.7|38127.7|38107.7|134
1687829400000|2023-06-27 01:30:00|38150.2|38130.2|38190.2|38170.2|38212.7|38192.7|38127.7|38107.7|244
1687829700000|2023-06-27 01:35:00|38192.7|38172.7|38217.7|38197.7|38220.2|38200.2|38175.2|38155.2|110
1687830000000|2023-06-27 01:40:00|38220.2|38200.2|38237.7|38217.7|38242.7|38222.7|38210.2|38190.2|95
1687830300000|2023-06-27 01:45:00|38240.2|38220.2|38305.2|38285.2|38307.7|38287.7|38237.7|38217.7|287
1687830600000|2023-06-27 01:50:00|38310.2|38290.2|38317.7|38297.7|38327.7|38307.7|38297.7|38277.7|311
1687830900000|2023-06-27 01:55:00|38320.2|38300.2|38297.7|38277.7|38340.2|38320.2|38297.7|38277.7|86
1687831200000|2023-06-27 02:00:00|38295.2|38275.2|38292.7|38272.7|38302.7|38282.7|38275.2|38255.2|112
1687831500000|2023-06-27 02:05:00|38295.2|38275.2|38277.7|38257.7|38307.7|38287.7|38272.7|38252.7|80
1687831800000|2023-06-27 02:10:00|38282.7|38262.7|38287.7|38267.7|38290.2|38270.2|38265.2|38245.2|127
1687832100000|2023-06-27 02:15:00|38285.2|38265.2|38265.2|38245.2|38287.7|38267.7|38262.7|38242.7|26
1687832400000|2023-06-27 02:20:00|38267.7|38247.7|38255.3|38235.3|38267.7|38247.7|38235.3|38215.3|66
1687832700000|2023-06-27 02:25:00|38257.8|38237.8|38252.8|38232.8|38265.3|38245.3|38247.8|38227.8|48
1687833000000|2023-06-27 02:30:00|38255.3|38235.3|38255.3|38235.3|38267.8|38247.8|38242.8|38222.8|45
1687833300000|2023-06-27 02:35:00|38257.8|38237.8|38265.3|38245.3|38282.8|38262.8|38252.8|38232.8|23
1687833600000|2023-06-27 02:40:00|38262.8|38242.8|38230.3|38210.3|38265.3|38245.3|38230.3|38210.3|23
1687833900000|2023-06-27 02:45:00|38227.8|38207.8|38247.8|38227.8|38247.8|38227.8|38217.8|38197.8|42
1687834200000|2023-06-27 02:50:00|38245.3|38225.3|38252.8|38232.8|38257.8|38237.8|38217.8|38197.8|26
1687834500000|2023-06-27 02:55:00|38255.3|38235.3|38265.3|38245.3|38280.3|38260.3|38250.3|38230.3|58
1687834800000|2023-06-27 03:00:00|38267.8|38247.8|38292.8|38272.8|38292.8|38272.8|38262.8|38242.8|95
1687835100000|2023-06-27 03:05:00|38295.3|38275.3|38330.3|38310.3|38332.8|38312.8|38295.3|38275.3|94
1687835400000|2023-06-27 03:10:00|38327.8|38307.8|38332.8|38312.8|38340.3|38320.3|38302.8|38282.8|77
1687835700000|2023-06-27 03:15:00|38335.3|38315.3|38327.8|38307.8|38337.8|38317.8|38312.8|38292.8|99
1687836000000|2023-06-27 03:20:00|38325.3|38305.3|38317.8|38297.8|38350.3|38330.3|38317.8|38297.8|61
1687836300000|2023-06-27 03:25:00|38315.3|38295.3|38327.8|38307.8|38332.8|38312.8|38307.8|38287.8|61
1687836600000|2023-06-27 03:30:00|38330.3|38310.3|38302.8|38282.8|38330.3|38310.3|38300.3|38280.3|47
1687836900000|2023-06-27 03:35:00|38300.3|38280.3|38307.8|38287.8|38322.8|38302.8|38297.8|38277.8|36
1687837200000|2023-06-27 03:40:00|38310.3|38290.3|38312.8|38292.8|38325.3|38305.3|38305.4|38285.4|27
1687837500000|2023-06-27 03:45:00|38310.4|38290.4|38320.4|38300.4|38325.3|38305.3|38310.3|38290.3|50
1687837800000|2023-06-27 03:50:00|38317.9|38297.9|38312.9|38292.9|38320.4|38300.4|38302.9|38282.9|21
1687838100000|2023-06-27 03:55:00|38310.4|38290.4|38307.9|38287.9|38312.9|38292.9|38300.4|38280.4|32
1687838400000|2023-06-27 04:00:00|38305.4|38285.4|38310.4|38290.4|38312.9|38292.9|38297.9|38277.9|16
1687838700000|2023-06-27 04:05:00|38312.9|38292.9|38312.9|38292.9|38312.9|38292.9|38307.9|38287.9|11
1687839000000|2023-06-27 04:10:00|38307.9|38287.9|38315.4|38295.4|38317.9|38297.9|38300.4|38280.4|12
1687839300000|2023-06-27 04:15:00|38312.9|38292.9|38315.4|38295.4|38322.9|38302.9|38312.9|38292.9|15
1687839600000|2023-06-27 04:20:00|38317.9|38297.9|38355.4|38335.4|38355.4|38335.4|38312.9|38292.9|32
1687839900000|2023-06-27 04:25:00|38352.9|38332.9|38355.4|38335.4|38355.4|38335.4|38345.4|38325.4|16
1687840200000|2023-06-27 04:30:00|38352.9|38332.9|38332.9|38312.9|38357.9|38337.9|38325.4|38305.4|116
1687840500000|2023-06-27 04:35:00|38335.4|38315.4|38342.9|38322.9|38347.9|38327.9|38325.4|38305.4|54
1687840800000|2023-06-27 04:40:00|38347.9|38327.9|38327.9|38307.9|38350.4|38330.4|38327.9|38307.9|41
1687841100000|2023-06-27 04:45:00|38325.4|38305.4|38320.4|38300.4|38325.4|38305.4|38315.4|38295.4|15
1687841400000|2023-06-27 04:50:00|38317.9|38297.9|38295.4|38275.4|38325.4|38305.4|38292.9|38272.9|29
1687841700000|2023-06-27 04:55:00|38297.9|38277.9|38297.9|38277.9|38305.4|38285.4|38295.4|38275.4|11
1687842000000|2023-06-27 05:00:00|38300.4|38280.4|38305.4|38285.4|38312.9|38292.9|38297.9|38277.9|33
1687842300000|2023-06-27 05:05:00|38302.9|38282.9|38302.9|38282.9|38315.4|38295.4|38297.9|38277.9|34
1687842600000|2023-06-27 05:10:00|38305.4|38285.4|38352.9|38332.9|38357.9|38337.9|38302.9|38282.9|58
1687842900000|2023-06-27 05:15:00|38355.4|38335.4|38335.4|38315.4|38357.9|38337.9|38320.4|38300.4|38
1687843200000|2023-06-27 05:20:00|38332.9|38312.9|38335.4|38315.4|38342.9|38322.9|38330.4|38310.4|34
1687843500000|2023-06-27 05:25:00|38332.9|38312.9|38335.5|38315.5|38345.4|38325.4|38327.9|38307.9|26
1687843800000|2023-06-27 05:30:00|38333|38313|38320.4|38300.4|38338|38318|38315.4|38295.4|103
1687844100000|2023-06-27 05:35:00|38323|38303|38335.5|38315.5|38353|38333|38320.4|38300.4|145
1687844400000|2023-06-27 05:40:00|38333|38313|38368|38348|38383|38363|38320.5|38300.5|164
1687844700000|2023-06-27 05:45:00|38365.5|38345.5|38370.5|38350.5|38383|38363|38335.5|38315.5|128
1687845000000|2023-06-27 05:50:00|38368|38348|38398|38378|38398|38378|38363|38343|131
1687845300000|2023-06-27 05:55:00|38403|38383|38413|38393|38423|38403|38400.5|38380.5|168
1687845600000|2023-06-27 06:00:00|38415.5|38395.5|38453|38433|38463|38443|38398|38378|291
1687845900000|2023-06-27 06:05:00|38455.5|38435.5|38465.5|38445.5|38473|38453|38450.5|38430.5|235
1687846200000|2023-06-27 06:10:00|38463|38443|38455.5|38435.5|38473|38453|38443|38423|98
1687846500000|2023-06-27 06:15:00|38453|38433|38428|38408|38463|38443|38418|38398|123
1687846800000|2023-06-27 06:20:00|38430.5|38410.5|38425.5|38405.5|38430.5|38410.5|38413|38393|111
1687847100000|2023-06-27 06:25:00|38428|38408|38425.5|38405.5|38428|38408|38413|38393|38
1687847400000|2023-06-27 06:30:00|38428|38408|38433|38413|38438|38418|38415.5|38395.5|103
1687847700000|2023-06-27 06:35:00|38438|38418|38415.5|38395.5|38443|38423|38415.5|38395.5|192
1687848000000|2023-06-27 06:40:00|38413|38393|38400.5|38380.5|38413|38393|38398|38378|143
1687848300000|2023-06-27 06:45:00|38398|38378|38378|38358|38418|38398|38355.5|38335.5|259
1687848600000|2023-06-27 06:50:00|38375.5|38355.5|38370.5|38350.5|38378|38358|38365.5|38345.5|84
1687848900000|2023-06-27 06:55:00|38368|38348|38358|38338|38383|38363|38350.5|38330.5|100
1687849200000|2023-06-27 07:00:00|38363|38343|38393|38373|38408|38388|38353|38333|121
1687849500000|2023-06-27 07:05:00|38390.5|38370.5|38368|38348|38390.5|38370.5|38358|38338|63
1687849800000|2023-06-27 07:10:00|38365.5|38345.5|38393|38373|38403.1|38383.1|38358|38338|77
1687850100000|2023-06-27 07:15:00|38390.6|38370.6|38375.6|38355.6|38405.5|38385.5|38370.5|38350.5|101
1687850400000|2023-06-27 07:20:00|38373.1|38353.1|38398.1|38378.1|38408|38388|38365.5|38345.5|81
1687850700000|2023-06-27 07:25:00|38398|38378|38385.5|38365.5|38400.6|38380.6|38383.1|38363.1|84
1687851000000|2023-06-27 07:30:00|38388|38368|38328.1|38308.1|38388|38368|38318.1|38298.1|174
1687851300000|2023-06-27 07:35:00|38325.6|38305.6|38353|38333|38358|38338|38318.1|38298.1|96
1687851600000|2023-06-27 07:40:00|38350.5|38330.5|38380.5|38360.5|38390.5|38370.5|38348|38328|139
1687851900000|2023-06-27 07:45:00|38378|38358|38393|38373|38395.6|38375.6|38368.1|38348.1|116
1687852200000|2023-06-27 07:50:00|38390.6|38370.6|38393|38373|38395.5|38375.5|38370.5|38350.5|111
1687852500000|2023-06-27 07:55:00|38390.5|38370.5|38435.5|38415.5|38440.5|38420.5|38363.1|38343.1|232
1687852800000|2023-06-27 08:00:00|38433|38413|38305.6|38285.6|38450.5|38430.5|38275.6|38255.6|408
1687853100000|2023-06-27 08:05:00|38303.1|38283.1|38263.1|38243.1|38303.1|38283.1|38233.1|38213.1|348
1687853400000|2023-06-27 08:10:00|38258.1|38238.1|38258.1|38238.1|38313.1|38293.1|38255.6|38235.6|180
1687853700000|2023-06-27 08:15:00|38253.1|38233.1|38253.1|38233.1|38270.6|38250.6|38240.6|38220.6|150
1687854000000|2023-06-27 08:20:00|38255.6|38235.6|38183.1|38163.1|38270.6|38250.6|38165.6|38145.6|184
1687854300000|2023-06-27 08:25:00|38178.1|38158.1|38165.6|38145.6|38190.6|38170.6|38165.6|38145.6|161
1687854600000|2023-06-27 08:30:00|38163.1|38143.1|38138.1|38118.1|38163.1|38143.1|38078.1|38058.1|505
1687854900000|2023-06-27 08:35:00|38135.6|38115.6|38098.1|38078.1|38155.6|38135.6|38098.1|38078.1|113
1687855200000|2023-06-27 08:40:00|38095.6|38075.6|38143.1|38123.1|38148.1|38128.1|38093.1|38073.1|122
1687855500000|2023-06-27 08:45:00|38140.6|38120.6|38153.1|38133.1|38153.1|38133.1|38128.1|38108.1|96
1687855800000|2023-06-27 08:50:00|38150.6|38130.6|38133.2|38113.2|38153.1|38133.1|38125.7|38105.7|72
1687856100000|2023-06-27 08:55:00|38133.1|38113.1|38085.7|38065.7|38133.1|38113.1|38058.1|38038.1|218
1687856400000|2023-06-27 09:00:00|38085.6|38065.6|38075.7|38055.7|38090.6|38070.6|38063.1|38043.1|100
1687856700000|2023-06-27 09:05:00|38073.2|38053.2|38055.7|38035.7|38085.7|38065.7|38055.7|38035.7|97
1687857000000|2023-06-27 09:10:00|38053.2|38033.2|38053.2|38033.2|38068.2|38048.2|38040.7|38020.7|117
1687857300000|2023-06-27 09:15:00|38050.7|38030.7|38070.7|38050.7|38075.7|38055.7|38048.2|38028.2|61
1687857600000|2023-06-27 09:20:00|38068.2|38048.2|38080.7|38060.7|38085.7|38065.7|38065.7|38045.7|69
1687857900000|2023-06-27 09:25:00|38083.2|38063.2|38070.7|38050.7|38083.2|38063.2|38063.2|38043.2|42
1687858200000|2023-06-27 09:30:00|38073.2|38053.2|38038.2|38018.2|38075.7|38055.7|38038.2|38018.2|115
1687858500000|2023-06-27 09:35:00|38035.7|38015.7|38023.2|38003.2|38045.7|38025.7|38015.7|37995.7|180
1687858800000|2023-06-27 09:40:00|38020.7|38000.7|38005.7|37985.7|38035.7|38015.7|37968.2|37948.2|141
1687859100000|2023-06-27 09:45:00|38003.2|37983.2|38038.2|38018.2|38038.2|38018.2|37980.7|37960.7|95
1687859400000|2023-06-27 09:50:00|38043.2|38023.2|38030.7|38010.7|38060.7|38040.7|38023.2|38003.2|65
1687859700000|2023-06-27 09:55:00|38033.2|38013.2|38010.7|37990.7|38045.7|38025.7|38008.2|37988.2|100
1687860000000|2023-06-27 10:00:00|38013.2|37993.2|38033.2|38013.2|38045.7|38025.7|38008.2|37988.2|57
1687860300000|2023-06-27 10:05:00|38035.7|38015.7|38005.7|37985.7|38043.2|38023.2|38005.7|37985.7|77
1687860600000|2023-06-27 10:10:00|38003.2|37983.2|37990.7|37970.7|38013.2|37993.2|37985.7|37965.7|86
1687860900000|2023-06-27 10:15:00|37993.2|37973.2|37955.7|37935.7|38005.7|37985.7|37953.2|37933.2|94
1687861200000|2023-06-27 10:20:00|37953.3|37933.3|37963.3|37943.3|37985.7|37965.7|37948.2|37928.2|91
1687861500000|2023-06-27 10:25:00|37965.7|37945.7|37990.7|37970.7|38010.7|37990.7|37965.7|37945.7|118
1687861800000|2023-06-27 10:30:00|37995.7|37975.7|37998.3|37978.3|37998.3|37978.3|37978.3|37958.3|35
1687862100000|2023-06-27 10:35:00|37995.8|37975.8|38015.8|37995.8|38018.3|37998.3|37990.7|37970.7|99
1687862400000|2023-06-27 10:40:00|38015.7|37995.7|37990.8|37970.8|38015.7|37995.7|37990.8|37970.8|82
1687862700000|2023-06-27 10:45:00|37988.3|37968.3|37968.2|37948.2|37993.3|37973.3|37958.3|37938.3|119
1687863000000|2023-06-27 10:50:00|37970.7|37950.7|37975.7|37955.7|37975.8|37955.8|37945.7|37925.7|67
1687863300000|2023-06-27 10:55:00|37973.3|37953.3|37985.8|37965.8|37990.8|37970.8|37963.3|37943.3|58
1687863600000|2023-06-27 11:00:00|37988.3|37968.3|37948.3|37928.3|37988.3|37968.3|37935.8|37915.8|67
1687863900000|2023-06-27 11:05:00|37953.3|37933.3|37955.8|37935.8|37965.8|37945.8|37953.3|37933.3|60
1687864200000|2023-06-27 11:10:00|37958.3|37938.3|37943.3|37923.3|37963.3|37943.3|37938.3|37918.3|53
1687864500000|2023-06-27 11:15:00|37945.8|37925.8|37910.8|37890.8|37945.8|37925.8|37905.8|37885.8|147
1687864800000|2023-06-27 11:20:00|37915.8|37895.8|37910.8|37890.8|37923.3|37903.3|37908.3|37888.3|90
1687865100000|2023-06-27 11:25:00|37908.3|37888.3|37915.8|37895.8|37915.8|37895.8|37898.3|37878.3|207
1687865400000|2023-06-27 11:30:00|37913.3|37893.3|37913.3|37893.3|37950.8|37930.8|37903.3|37883.3|202
1687865700000|2023-06-27 11:35:00|37910.8|37890.8|37883.3|37863.3|37918.3|37898.3|37873.3|37853.3|201
1687866000000|2023-06-27 11:40:00|37880.8|37860.8|37878.3|37858.3|37898.3|37878.3|37878.3|37858.3|110
1687866300000|2023-06-27 11:45:00|37875.8|37855.8|37823.3|37803.3|37875.8|37855.8|37815.8|37795.8|504
1687866600000|2023-06-27 11:50:00|37820.8|37800.8|37840.8|37820.8|37850.8|37830.8|37790.8|37770.8|337
1687866900000|2023-06-27 11:55:00|37840.9|37820.9|37915.8|37895.8|37928.3|37908.3|37833.3|37813.3|334
1687867200000|2023-06-27 12:00:00|37913.3|37893.3|37873.3|37853.3|37923.3|37903.3|37873.3|37853.3|263
1687867500000|2023-06-27 12:05:00|37875.8|37855.8|37898.3|37878.3|37930.8|37910.8|37868.3|37848.3|258
1687867800000|2023-06-27 12:10:00|37893.3|37873.3|37850.8|37830.8|37893.3|37873.3|37838.4|37818.4|405
1687868100000|2023-06-27 12:15:00|37853.3|37833.3|37913.3|37893.3|37915.8|37895.8|37840.9|37820.9|164
1687868400000|2023-06-27 12:20:00|37915.8|37895.8|37940.8|37920.8|37943.3|37923.3|37908.4|37888.4|343
1687868700000|2023-06-27 12:25:00|37943.3|37923.3|37933.3|37913.3|37950.8|37930.8|37925.8|37905.8|357
1687869000000|2023-06-27 12:30:00|37930.8|37910.8|37955.8|37935.8|37958.3|37938.3|37908.4|37888.4|311
1687869300000|2023-06-27 12:35:00|37953.3|37933.3|37995.8|37975.8|38008.3|37988.3|37953.3|37933.3|614
1687869600000|2023-06-27 12:40:00|37993.3|37973.3|38023.3|38003.3|38023.3|38003.3|37985.8|37965.8|634
1687869900000|2023-06-27 12:45:00|38028.3|38008.3|38018.2|37998.2|38048.2|38028.2|38015.8|37995.8|381
1687870200000|2023-06-27 12:50:00|38015.7|37995.7|38030.8|38010.8|38038.2|38018.2|38008.2|37988.2|393
1687870500000|2023-06-27 12:55:00|38033.2|38013.2|38045.7|38025.7|38078.2|38058.2|38033.2|38013.2|355
1687870800000|2023-06-27 13:00:00|38043.3|38023.3|38103.2|38083.2|38105.7|38085.7|38038.3|38018.3|1035
1687871100000|2023-06-27 13:05:00|38100.7|38080.7|38103.2|38083.2|38120.7|38100.7|38073.2|38053.2|418
1687871400000|2023-06-27 13:10:00|38100.7|38080.7|38138.2|38118.2|38143.2|38123.2|38078.2|38058.2|242
1687871700000|2023-06-27 13:15:00|38143.2|38123.2|38073.3|38053.3|38143.2|38123.2|38073.3|38053.3|364
1687872000000|2023-06-27 13:20:00|38070.8|38050.8|38018.3|37998.3|38070.8|38050.8|38013.3|37993.3|461
1687872300000|2023-06-27 13:25:00|38020.8|38000.8|38048.3|38028.3|38058.3|38038.3|38020.8|38000.8|347
1687872600000|2023-06-27 13:30:00|38048.2|38028.2|38083.2|38063.2|38103.3|38083.3|38045.7|38025.7|360
1687872900000|2023-06-27 13:35:00|38083.3|38063.3|38123.3|38103.3|38128.2|38108.2|38080.7|38060.7|348
1687873200000|2023-06-27 13:40:00|38125.7|38105.7|38143.2|38123.2|38168.2|38148.2|38125.7|38105.7|439
1687873500000|2023-06-27 13:45:00|38143.3|38123.3|38065.8|38045.8|38148.2|38128.2|38058.3|38038.3|333
1687873800000|2023-06-27 13:50:00|38063.3|38043.3|38018.3|37998.3|38085.8|38065.8|38018.3|37998.3|307
1687874100000|2023-06-27 13:55:00|38015.9|37995.9|38033.3|38013.3|38043.3|38023.3|38003.3|37983.3|306
1687874400000|2023-06-27 14:00:00|38023.4|38003.4|37985.8|37965.8|38023.4|38003.4|37980.8|37960.8|344
1687874700000|2023-06-27 14:05:00|37988.3|37968.3|38010.8|37990.8|38025.8|38005.8|37973.4|37953.4|262
1687875000000|2023-06-27 14:10:00|38008.3|37988.3|37978.4|37958.4|38008.3|37988.3|37963.3|37943.3|222
1687875300000|2023-06-27 14:15:00|37980.9|37960.9|38055.9|38035.9|38055.9|38035.9|37973.4|37953.4|217
1687875600000|2023-06-27 14:20:00|38060.9|38040.9|38040.9|38020.9|38083.4|38063.4|38038.4|38018.4|306
1687875900000|2023-06-27 14:25:00|38043.4|38023.4|38060.9|38040.9|38088.3|38068.3|38028.3|38008.3|223
1687876200000|2023-06-27 14:30:00|38063.4|38043.4|38075.8|38055.8|38100.8|38080.8|38043.4|38023.4|258
1687876500000|2023-06-27 14:35:00|38075.9|38055.9|38073.3|38053.3|38078.4|38058.4|38028.4|38008.4|468
1687876800000|2023-06-27 14:40:00|38070.8|38050.8|38080.8|38060.8|38090.8|38070.8|38063.3|38043.3|252
1687877100000|2023-06-27 14:45:00|38080.9|38060.9|38088.3|38068.3|38095.8|38075.8|38060.8|38040.8|258
1687877400000|2023-06-27 14:50:00|38085.9|38065.9|38095.8|38075.8|38108.3|38088.3|38075.9|38055.9|168
1687877700000|2023-06-27 14:55:00|38093.4|38073.4|38070.9|38050.9|38098.4|38078.4|38060.8|38040.8|194
1687878000000|2023-06-27 15:00:00|38073.3|38053.3|38005.9|37985.9|38073.3|38053.3|37998.4|37978.4|279
1687878300000|2023-06-27 15:05:00|38008.4|37988.4|37970.9|37950.9|38008.4|37988.4|37965.9|37945.9|163
1687878600000|2023-06-27 15:10:00|37968.4|37948.4|37975.9|37955.9|37993.4|37973.4|37965.9|37945.9|166
1687878900000|2023-06-27 15:15:00|37973.4|37953.4|37960.9|37940.9|37988.4|37968.4|37958.4|37938.4|126
1687879200000|2023-06-27 15:20:00|37963.4|37943.4|37985.9|37965.9|37993.4|37973.4|37948.4|37928.4|189
1687879500000|2023-06-27 15:25:00|37988.4|37968.4|38008.4|37988.4|38015.9|37995.9|37970.9|37950.9|251
1687879800000|2023-06-27 15:30:00|38010.9|37990.9|37961|37941|38010.9|37990.9|37961|37941|160
1687880100000|2023-06-27 15:35:00|37963.4|37943.4|38005.9|37985.9|38005.9|37985.9|37961|37941|196
1687880400000|2023-06-27 15:40:00|38008.4|37988.4|37985.9|37965.9|38010.9|37990.9|37980.9|37960.9|203
1687880700000|2023-06-27 15:45:00|37988.4|37968.4|37971|37951|37990.9|37970.9|37956|37936|285
1687881000000|2023-06-27 15:50:00|37968.5|37948.5|37961|37941|37986|37966|37961|37941|206
1687881300000|2023-06-27 15:55:00|37958.6|37938.6|37931|37911|37958.6|37938.6|37918.5|37898.5|291
1687881600000|2023-06-27 16:00:00|37928.5|37908.5|37928.5|37908.5|37966|37946|37926|37906|204
1687881900000|2023-06-27 16:05:00|37923.6|37903.6|37941|37921|37946|37926|37916|37896|237
1687882200000|2023-06-27 16:10:00|37938.5|37918.5|37956|37936|37961|37941|37936|37916|151
1687882500000|2023-06-27 16:15:00|37961|37941|37948.5|37928.5|37966|37946|37946|37926|239
1687882800000|2023-06-27 16:20:00|37946|37926|37948.5|37928.5|37958.5|37938.5|37943.5|37923.5|137
1687883100000|2023-06-27 16:25:00|37951|37931|37941|37921|37951|37931|37938.5|37918.5|190
1687883400000|2023-06-27 16:30:00|37943.5|37923.5|37906|37886|37943.5|37923.5|37906|37886|342
1687883700000|2023-06-27 16:35:00|37908.5|37888.5|37953.5|37933.5|37953.5|37933.5|37903.5|37883.5|204
1687884000000|2023-06-27 16:40:00|37956|37936|37936|37916|37961|37941|37936|37916|189
1687884300000|2023-06-27 16:45:00|37933.5|37913.5|37926|37906|37948.5|37928.5|37925.9|37905.9|408
1687884600000|2023-06-27 16:50:00|37928.4|37908.4|37905.9|37885.9|37930.9|37910.9|37905.9|37885.9|201
1687884900000|2023-06-27 16:55:00|37906|37886|37893.5|37873.5|37908.4|37888.4|37885.9|37865.9|1137
1687885200000|2023-06-27 17:00:00|37891|37871|37908.5|37888.5|37928.5|37908.5|37888.5|37868.5|308
1687885500000|2023-06-27 17:05:00|37903.5|37883.5|37881.1|37861.1|37903.5|37883.5|37853.6|37833.6|332
1687885800000|2023-06-27 17:10:00|37878.6|37858.6|37878.5|37858.5|37883.6|37863.6|37873.6|37853.6|36
1687886100000|2023-06-27 17:15:00|37876.1|37856.1|37878.6|37858.6|37881.1|37861.1|37873.6|37853.6|31
1687886400000|2023-06-27 17:20:00|37881.1|37861.1|37948.5|37928.5|37951|37931|37881.1|37861.1|99
1687886700000|2023-06-27 17:25:00|37946|37926|37943.6|37923.6|37951|37931|37936.1|37916.1|29
1687887000000|2023-06-27 17:30:00|37946|37926|37946.1|37926.1|37951|37931|37936.1|37916.1|46
1687887300000|2023-06-27 17:35:00|37948.6|37928.6|37938.6|37918.6|37948.6|37928.6|37938.6|37918.6|25
1687887600000|2023-06-27 17:40:00|37936.1|37916.1|37931.1|37911.1|37943.6|37923.6|37931.1|37911.1|37
1687887900000|2023-06-27 17:45:00|37928.6|37908.6|37933.6|37913.6|37938.6|37918.6|37928.6|37908.6|40
1687888200000|2023-06-27 17:50:00|37936.1|37916.1|37933.6|37913.6|37943.6|37923.6|37933.6|37913.6|39
1687888500000|2023-06-27 17:55:00|37928.7|37908.7|37923.6|37903.6|37928.7|37908.7|37913.6|37893.6|126
1687888800000|2023-06-27 18:00:00|37921.2|37901.2|37916.1|37896.1|37923.6|37903.6|37913.6|37893.6|60
1687889100000|2023-06-27 18:05:00|37913.7|37893.7|37911.2|37891.2|37916.2|37896.2|37908.6|37888.6|41
1687889400000|2023-06-27 18:10:00|37911.1|37891.1|37908.6|37888.6|37913.6|37893.6|37908.6|37888.6|34
1687889700000|2023-06-27 18:15:00|37906.1|37886.1|37901.1|37881.1|37908.6|37888.6|37888.7|37868.7|82
1687890000000|2023-06-27 18:20:00|37898.6|37878.6|37903.6|37883.6|37903.6|37883.6|37896.1|37876.1|21
1687890300000|2023-06-27 18:25:00|37901.1|37881.1|37893.6|37873.6|37908.6|37888.6|37891.2|37871.2|59
1687890600000|2023-06-27 18:30:00|37896.1|37876.1|37901.2|37881.2|37901.2|37881.2|37893.6|37873.6|78
1687890900000|2023-06-27 18:35:00|37901.1|37881.1|37896.2|37876.2|37903.7|37883.7|37896.2|37876.2|25
1687891200000|2023-06-27 18:40:00|37898.7|37878.7|37928.6|37908.6|37928.7|37908.7|37893.7|37873.7|94
1687891500000|2023-06-27 18:45:00|37931.1|37911.1|37933.6|37913.6|37941.2|37921.2|37931.1|37911.1|66
1687891800000|2023-06-27 18:50:00|37936.1|37916.1|37926.2|37906.2|37936.1|37916.1|37923.7|37903.7|23
1687892100000|2023-06-27 18:55:00|37928.6|37908.6|37926.2|37906.2|37928.7|37908.7|37921.2|37901.2|72
1687892400000|2023-06-27 19:00:00|37928.6|37908.6|37931.2|37911.2|37936.2|37916.2|37926.2|37906.2|26
1687892700000|2023-06-27 19:05:00|37931.1|37911.1|37928.7|37908.7|37933.7|37913.7|37928.6|37908.6|19
1687893000000|2023-06-27 19:10:00|37923.8|37903.8|37923.7|37903.7|37926.2|37906.2|37916.1|37896.1|21
1687893300000|2023-06-27 19:15:00|37926.2|37906.2|37923.7|37903.7|37928.7|37908.7|37921.2|37901.2|11
1687893600000|2023-06-27 19:20:00|37926.2|37906.2|37936.2|37916.2|37936.2|37916.2|37926.2|37906.2|32
1687893900000|2023-06-27 19:25:00|37938.7|37918.7|37948.7|37928.7|37951.2|37931.2|37938.7|37918.7|39
1687894200000|2023-06-27 19:30:00|37946.2|37926.2|37941.2|37921.2|37953.7|37933.7|37941.2|37921.2|34
1687894500000|2023-06-27 19:35:00|37938.8|37918.8|37943.7|37923.7|37946.2|37926.2|37938.7|37918.7|25
1687894800000|2023-06-27 19:40:00|37943.8|37923.8|37931.2|37911.2|37948.7|37928.7|37931.2|37911.2|39
1687895100000|2023-06-27 19:45:00|37933.7|37913.7|37938.7|37918.7|37938.7|37918.7|37931.3|37911.3|31
1687895400000|2023-06-27 19:50:00|37936.3|37916.3|37936.2|37916.2|37938.7|37918.7|37931.2|37911.2|33
1687895700000|2023-06-27 19:55:00|37933.7|37913.7|37938.7|37918.7|37941.2|37921.2|37933.7|37913.7|28
1687896000000|2023-06-27 20:00:00|37936.3|37916.3|37926.2|37906.2|37938.7|37918.7|37926.2|37906.2|39
1687896300000|2023-06-27 20:05:00|37928.7|37908.7|37928.7|37908.7|37928.7|37908.7|37926.2|37906.2|10
1687896600000|2023-06-27 20:10:00|37926.3|37906.3|37923.8|37903.8|37928.7|37908.7|37923.7|37903.7|54
1687896900000|2023-06-27 20:15:00|37921.3|37901.3|37923.8|37903.8|37923.8|37903.8|37921.3|37901.3|46
1687897200000|2023-06-27 20:20:00|37926.3|37906.3|37921.3|37901.3|37926.3|37906.3|37918.8|37898.8|36
1687897500000|2023-06-27 20:25:00|37918.8|37898.8|37923.8|37903.8|37926.3|37906.3|37918.8|37898.8|34
1687897800000|2023-06-27 20:30:00|||||||||3
1687898100000|2023-06-27 20:35:00|37926.3|37906.3|37928.8|37908.8|37928.8|37908.8|37923.8|37903.8|19
1687898400000|2023-06-27 20:40:00|37928.7|37908.7|37928.8|37908.8|37928.8|37908.8|37923.8|37903.8|22
1687898700000|2023-06-27 20:45:00|37926.3|37906.3|37931.3|37911.3|37931.3|37911.3|37926.2|37906.2|25
1687899000000|2023-06-27 20:50:00|37933.7|37913.7|37928.8|37908.8|37933.8|37913.8|37926.3|37906.3|31
1687899300000|2023-06-27 20:55:00|37926.3|37906.3|37926.3|37906.3|37931.2|37911.2|37923.8|37903.8|46
1687903200000|2023-06-27 22:00:00|37915|37895|37896.4|37876.4|37915|37895|37888.9|37868.9|70
1687903500000|2023-06-27 22:05:00|37898.9|37878.9|37901.4|37881.4|37906.4|37886.4|37896.4|37876.4|9
1687903800000|2023-06-27 22:10:00|37903.9|37883.9|37903.9|37883.9|37908.9|37888.9|37903.9|37883.9|20
1687904100000|2023-06-27 22:15:00|37906.4|37886.4|37903.9|37883.9|37908.9|37888.9|37903.9|37883.9|10
1687904400000|2023-06-27 22:20:00|37906.3|37886.3|37901.4|37881.4|37908.9|37888.9|37898.9|37878.9|13
1687904700000|2023-06-27 22:25:00|37898.9|37878.9|37903.9|37883.9|37906.4|37886.4|37898.9|37878.9|17
1687905000000|2023-06-27 22:30:00|37901.4|37881.4|37901.4|37881.4|37901.4|37881.4|37901.4|37881.4|16
1687905300000|2023-06-27 22:35:00|37898.9|37878.9|37893.9|37873.9|37898.9|37878.9|37893.9|37873.9|36
1687905600000|2023-06-27 22:40:00|37891.4|37871.4|37893.9|37873.9|37893.9|37873.9|37891.4|37871.4|15
1687905900000|2023-06-27 22:45:00|37891.4|37871.4|37893.9|37873.9|37896.4|37876.4|37888.9|37868.9|19
1687906200000|2023-06-27 22:50:00|37891.4|37871.4|37903.9|37883.9|37903.9|37883.9|37891.4|37871.4|31
1687906500000|2023-06-27 22:55:00|37898.9|37878.9|37898.9|37878.9|37901.5|37881.5|37896.4|37876.4|20
1687906800000|2023-06-27 23:00:00|37896.4|37876.4|37896.4|37876.4|37898.9|37878.9|37896.4|37876.4|16
1687907100000|2023-06-27 23:05:00|37898.9|37878.9|37901.4|37881.4|37901.4|37881.4|37896.4|37876.4|16
1687907400000|2023-06-27 23:10:00|37903.9|37883.9|37896.5|37876.5|37903.9|37883.9|37896.5|37876.5|10
1687907700000|2023-06-27 23:15:00|37898.9|37878.9|37891.5|37871.5|37898.9|37878.9|37889|37869|56
1687908000000|2023-06-27 23:20:00|37893.9|37873.9|37876.6|37856.6|37894|37874|37876.6|37856.6|43
1687908300000|2023-06-27 23:25:00|37879|37859|37879|37859|37881.5|37861.5|37876.5|37856.5|6
1687908600000|2023-06-27 23:30:00|37876.5|37856.5|37876.5|37856.5|37876.5|37856.5|37876.5|37856.5|8
1687908900000|2023-06-27 23:35:00|37879|37859|37884|37864|37884|37864|37879|37859|10
1687909200000|2023-06-27 23:40:00|37879|37859|37881.5|37861.5|37881.5|37861.5|37874|37854|17
1687909500000|2023-06-27 23:45:00|37884|37864|37886.6|37866.6|37889|37869|37884|37864|4
1687909800000|2023-06-27 23:50:00|37884|37864|37879.1|37859.1|37886.6|37866.6|37879.1|37859.1|33
1687910100000|2023-06-27 23:55:00|37876.6|37856.6|37856.6|37836.6|37879.1|37859.1|37854.1|37834.1|58
1687910400000|2023-06-28 00:00:00|37859|37839|37831.6|37811.6|37859.1|37839.1|37824.1|37804.1|128
1687910700000|2023-06-28 00:05:00|37829.1|37809.1|37836.6|37816.6|37836.6|37816.6|37814.1|37794.1|90
1687911000000|2023-06-28 00:10:00|37834.1|37814.1|37859.1|37839.1|37864|37844|37834.1|37814.1|69
1687911300000|2023-06-28 00:15:00|37856.6|37836.6|37839.1|37819.1|37859.1|37839.1|37839.1|37819.1|39
1687911600000|2023-06-28 00:20:00|37836.6|37816.6|37864.1|37844.1|37874.1|37854.1|37834.1|37814.1|40
1687911900000|2023-06-28 00:25:00|37869.1|37849.1|37874.1|37854.1|37874.1|37854.1|37869.1|37849.1|20
1687912200000|2023-06-28 00:30:00|37876.6|37856.6|37876.6|37856.6|37884.1|37864.1|37869.1|37849.1|37
1687912500000|2023-06-28 00:35:00|37884.1|37864.1|37881.6|37861.6|37899.1|37879.1|37881.6|37861.6|45
1687912800000|2023-06-28 00:40:00|37884.1|37864.1|37879.1|37859.1|37884.1|37864.1|37879.1|37859.1|8
1687913100000|2023-06-28 00:45:00|37884.1|37864.1|37904.1|37884.1|37904.1|37884.1|37879.1|37859.1|48
1687913400000|2023-06-28 00:50:00|37901.6|37881.6|37889.2|37869.2|37904.1|37884.1|37889.2|37869.2|59
1687913700000|2023-06-28 00:55:00|37889.1|37869.1|37909.2|37889.2|37916.6|37896.6|37889.1|37869.1|74
1687914000000|2023-06-28 01:00:00|37909.1|37889.1|37974.1|37954.1|37974.2|37954.2|37909.1|37889.1|374
1687914300000|2023-06-28 01:05:00|37969.1|37949.1|37979.1|37959.1|37994.1|37974.1|37959.1|37939.1|153
1687914600000|2023-06-28 01:10:00|37976.6|37956.6|37936.7|37916.7|37984.2|37964.2|37929.2|37909.2|209
1687914900000|2023-06-28 01:15:00|37934.2|37914.2|37854.1|37834.1|37934.2|37914.2|37844.1|37824.1|318
1687915200000|2023-06-28 01:20:00|37851.7|37831.7|37841.7|37821.7|37851.7|37831.7|37824.2|37804.2|159
1687915500000|2023-06-28 01:25:00|37844.1|37824.1|37871.7|37851.7|37881.7|37861.7|37844.1|37824.1|82
1687915800000|2023-06-28 01:30:00|37874.2|37854.2|37824.3|37804.3|37889.2|37869.2|37799.2|37779.2|297
1687916100000|2023-06-28 01:35:00|37824.2|37804.2|37904.3|37884.3|37906.8|37886.8|37809.2|37789.2|193
1687916400000|2023-06-28 01:40:00|37906.8|37886.8|37839.3|37819.3|37929.3|37909.3|37831.8|37811.8|133
1687916700000|2023-06-28 01:45:00|37836.8|37816.8|37859.3|37839.3|37861.8|37841.8|37831.7|37811.7|94
1687917000000|2023-06-28 01:50:00|37856.8|37836.8|37834.3|37814.3|37856.8|37836.8|37824.3|37804.3|105
1687917300000|2023-06-28 01:55:00|37831.8|37811.8|37834.3|37814.3|37861.8|37841.8|37824.3|37804.3|85
1687917600000|2023-06-28 02:00:00|37831.8|37811.8|37829.3|37809.3|37859.3|37839.3|37829.3|37809.3|69
1687917900000|2023-06-28 02:05:00|37831.8|37811.8|37784.3|37764.3|37831.8|37811.8|37781.8|37761.8|189
1687918200000|2023-06-28 02:10:00|37779.3|37759.3|37771.8|37751.8|37779.3|37759.3|37746.8|37726.8|208
1687918500000|2023-06-28 02:15:00|37774.3|37754.3|37774.3|37754.3|37781.8|37761.8|37761.8|37741.8|56
1687918800000|2023-06-28 02:20:00|37776.8|37756.8|37749.3|37729.3|37779.3|37759.3|37746.8|37726.8|43
1687919100000|2023-06-28 02:25:00|37751.8|37731.8|37779.3|37759.3|37781.8|37761.8|37749.3|37729.3|71
1687919400000|2023-06-28 02:30:00|37781.8|37761.8|37821.8|37801.8|37821.8|37801.8|37779.3|37759.3|36
1687919700000|2023-06-28 02:35:00|37824.3|37804.3|37844.4|37824.4|37849.4|37829.4|37824.3|37804.3|50
1687920000000|2023-06-28 02:40:00|37844.3|37824.3|37874.4|37854.4|37874.4|37854.4|37836.9|37816.9|77
1687920300000|2023-06-28 02:45:00|37871.9|37851.9|37876.9|37856.9|37889.4|37869.4|37864.5|37844.5|101
1687920600000|2023-06-28 02:50:00|37874.5|37854.5|37854.3|37834.3|37876.9|37856.9|37829.5|37809.5|51
1687920900000|2023-06-28 02:55:00|37851.8|37831.8|37836.8|37816.8|37859.3|37839.3|37826.8|37806.8|40
1687921200000|2023-06-28 03:00:00|37834.4|37814.4|37859.3|37839.3|37859.3|37839.3|37829.4|37809.4|36
1687921500000|2023-06-28 03:05:00|37861.8|37841.8|37881.9|37861.9|37894.3|37874.3|37861.8|37841.8|57
1687921800000|2023-06-28 03:10:00|37884.3|37864.3|37869.4|37849.4|37884.3|37864.3|37867|37847|14
1687922100000|2023-06-28 03:15:00|37869.5|37849.5|37901.9|37881.9|37911.9|37891.9|37869.5|37849.5|63
1687922400000|2023-06-28 03:20:00|37899.4|37879.4|37866.9|37846.9|37899.4|37879.4|37861.9|37841.9|28
1687922700000|2023-06-28 03:25:00|37869.4|37849.4|37836.9|37816.9|37869.4|37849.4|37831.9|37811.9|32
1687923000000|2023-06-28 03:30:00|37839.4|37819.4|37844.4|37824.4|37851.9|37831.9|37834.4|37814.4|28
1687923300000|2023-06-28 03:35:00|37846.9|37826.9|37831.9|37811.9|37849.4|37829.4|37831.9|37811.9|10
1687923600000|2023-06-28 03:40:00|37829.4|37809.4|37824.4|37804.4|37831.9|37811.9|37819.4|37799.4|26
1687923900000|2023-06-28 03:45:00|37826.9|37806.9|37824.4|37804.4|37829.3|37809.3|37819.4|37799.4|15
1687924200000|2023-06-28 03:50:00|37826.9|37806.9|37819.4|37799.4|37826.9|37806.9|37816.9|37796.9|12
1687924500000|2023-06-28 03:55:00|37816.9|37796.9|37819.4|37799.4|37819.4|37799.4|37814.4|37794.4|20
1687924800000|2023-06-28 04:00:00|37814.5|37794.5|37824.4|37804.4|37824.4|37804.4|37814.4|37794.4|17
1687925100000|2023-06-28 04:05:00|37822|37802|37824.4|37804.4|37826.9|37806.9|37819.4|37799.4|7
1687925400000|2023-06-28 04:10:00|37821.9|37801.9|37834.4|37814.4|37844.4|37824.4|37821.9|37801.9|17
1687925700000|2023-06-28 04:15:00|37832|37812|37809.4|37789.4|37832|37812|37809.4|37789.4|19
1687926000000|2023-06-28 04:20:00|37807|37787|37801.9|37781.9|37807|37787|37799.4|37779.4|26
1687926300000|2023-06-28 04:25:00|37799.4|37779.4|37796.9|37776.9|37799.5|37779.5|37794.4|37774.4|27
1687926600000|2023-06-28 04:30:00|37799.4|37779.4|37802|37782|37802|37782|37789.5|37769.5|18
1687926900000|2023-06-28 04:35:00|37799.5|37779.5|37809.4|37789.4|37819.4|37799.4|37799.5|37779.5|30
1687927200000|2023-06-28 04:40:00|37811.9|37791.9|37792|37772|37814.5|37794.5|37792|37772|10
1687927500000|2023-06-28 04:45:00|37791.9|37771.9|37769.6|37749.6|37791.9|37771.9|37769.6|37749.6|103
1687927800000|2023-06-28 04:50:00|37769.5|37749.5|37779.6|37759.6|37779.6|37759.6|37769.5|37749.5|20
1687928100000|2023-06-28 04:55:00|37782|37762|37777.1|37757.1|37782|37762|37777.1|37757.1|20
1687928400000|2023-06-28 05:00:00|37772.1|37752.1|37774.5|37754.5|37779.5|37759.5|37764.7|37744.7|40
1687928700000|2023-06-28 05:05:00|37772.1|37752.1|37774.6|37754.6|37787|37767|37764.5|37744.5|96
1687929000000|2023-06-28 05:10:00|37772.1|37752.1|37784.6|37764.6|37789.6|37769.6|37772.1|37752.1|41
1687929300000|2023-06-28 05:15:00|37787.1|37767.1|37774.6|37754.6|37792.1|37772.1|37769.6|37749.6|51
1687929600000|2023-06-28 05:20:00|37772.1|37752.1|37809.6|37789.6|37809.6|37789.6|37772.1|37752.1|44
1687929900000|2023-06-28 05:25:00|37807.2|37787.2|37827.1|37807.1|37827.1|37807.1|37802.2|37782.2|102
1687930200000|2023-06-28 05:30:00|37824.7|37804.7|37829.7|37809.7|37832.2|37812.2|37799.6|37779.6|81
1687930500000|2023-06-28 05:35:00|37832.1|37812.1|37834.6|37814.6|37839.6|37819.6|37817.1|37797.1|92
1687930800000|2023-06-28 05:40:00|37837.1|37817.1|37829.6|37809.6|37857.1|37837.1|37827.1|37807.1|65
1687931100000|2023-06-28 05:45:00|37827.1|37807.1|37809.6|37789.6|37827.1|37807.1|37799.6|37779.6|125
1687931400000|2023-06-28 05:50:00|37807.1|37787.1|37847|37827|37849.6|37829.6|37804.6|37784.6|48
1687931700000|2023-06-28 05:55:00|37849.6|37829.6|37814.5|37794.5|37849.6|37829.6|37814.5|37794.5|52
1687932000000|2023-06-28 06:00:00|37822|37802|37824.5|37804.5|37837|37817|37817|37797|39
1687932300000|2023-06-28 06:05:00|37827|37807|37857|37837|37857|37837|37824.5|37804.5|61
1687932600000|2023-06-28 06:10:00|37854.5|37834.5|37862.1|37842.1|37872|37852|37844.4|37824.4|91
1687932900000|2023-06-28 06:15:00|37864.6|37844.6|37827|37807|37867|37847|37819.6|37799.6|45
1687933200000|2023-06-28 06:20:00|37824.6|37804.6|37792|37772|37824.6|37804.6|37777.1|37757.1|135
1687933500000|2023-06-28 06:25:00|37789.6|37769.6|37794.6|37774.6|37794.6|37774.6|37779.6|37759.6|54
1687933800000|2023-06-28 06:30:00|37792.1|37772.1|37807|37787|37812|37792|37784.6|37764.6|77
1687934100000|2023-06-28 06:35:00|37804.6|37784.6|37797|37777|37809.5|37789.5|37774.5|37754.5|94
1687934400000|2023-06-28 06:40:00|37797.1|37777.1|37769.6|37749.6|37799.6|37779.6|37752.1|37732.1|136
1687934700000|2023-06-28 06:45:00|37767.1|37747.1|37764.6|37744.6|37769.6|37749.6|37752.1|37732.1|60
1687935000000|2023-06-28 06:50:00|37767|37747|37797|37777|37799.5|37779.5|37767|37747|88
1687935300000|2023-06-28 06:55:00|37794.6|37774.6|37794.5|37774.5|37799.5|37779.5|37777|37757|192
1687935600000|2023-06-28 07:00:00|37796.9|37776.9|37784.5|37764.5|37824.5|37804.5|37774.6|37754.6|160
1687935900000|2023-06-28 07:05:00|37786.9|37766.9|37807|37787|37849.5|37829.5|37784.4|37764.4|117
1687936200000|2023-06-28 07:10:00|37804.5|37784.5|37854.5|37834.5|37879.5|37859.5|37802|37782|140
1687936500000|2023-06-28 07:15:00|37859.5|37839.5|38007|37987|38007|37987|37859.5|37839.5|426
1687936800000|2023-06-28 07:20:00|38009.5|37989.5|37959.5|37939.5|38009.5|37989.5|37939.5|37919.5|203
1687937100000|2023-06-28 07:25:00|37957|37937|37937|37917|37964.5|37944.5|37934.5|37914.5|100
1687937400000|2023-06-28 07:30:00|37939.5|37919.5|37929.5|37909.5|37972|37952|37929.5|37909.5|53
1687937700000|2023-06-28 07:35:00|37932|37912|37914.5|37894.5|37947|37927|37894.4|37874.4|85
1687938000000|2023-06-28 07:40:00|37917|37897|37947|37927|37947|37927|37907|37887|87
1687938300000|2023-06-28 07:45:00|37949.4|37929.4|37954.5|37934.5|37959.5|37939.5|37942|37922|57
1687938600000|2023-06-28 07:50:00|37956.9|37936.9|37924.5|37904.5|37956.9|37936.9|37924.5|37904.5|61
1687938900000|2023-06-28 07:55:00|37926.9|37906.9|37922|37902|37932|37912|37919.4|37899.4|52
1687939200000|2023-06-28 08:00:00|37919.6|37899.6|37862|37842|37939.5|37919.5|37769.6|37749.6|518
1687939500000|2023-06-28 08:05:00|37859.6|37839.6|37849.6|37829.6|37867|37847|37817|37797|226
1687939800000|2023-06-28 08:10:00|37849.5|37829.5|37844.5|37824.5|37859.5|37839.5|37844.5|37824.5|98
1687940100000|2023-06-28 08:15:00|37842.1|37822.1|37857|37837|37857|37837|37814.5|37794.5|118
1687940400000|2023-06-28 08:20:00|37859.4|37839.4|37862.1|37842.1|37894.5|37874.5|37852|37832|63
1687940700000|2023-06-28 08:25:00|37864.5|37844.5|37839.5|37819.5|37892|37872|37837.1|37817.1|49
1687941000000|2023-06-28 08:30:00|37837.1|37817.1|37822|37802|37837.1|37817.1|37789.5|37769.5|112
1687941300000|2023-06-28 08:35:00|37824.4|37804.4|37747|37727|37829.4|37809.4|37747|37727|202
1687941600000|2023-06-28 08:40:00|37744.5|37724.5|37742|37722|37757|37737|37709.5|37689.5|297
1687941900000|2023-06-28 08:45:00|37739.5|37719.5|37754.6|37734.6|37754.6|37734.6|37727|37707|91
1687942200000|2023-06-28 08:50:00|37757|37737|37777.1|37757.1|37782.1|37762.1|37754.6|37734.6|215
1687942500000|2023-06-28 08:55:00|37774.6|37754.6|37777.1|37757.1|37777.1|37757.1|37762.2|37742.2|128
1687942800000|2023-06-28 09:00:00|37774.6|37754.6|37757.1|37737.1|37777.1|37757.1|37747.1|37727.1|67
1687943100000|2023-06-28 09:05:00|37754.7|37734.7|37759.6|37739.6|37764.6|37744.6|37749.6|37729.6|42
1687943400000|2023-06-28 09:10:00|37762.1|37742.1|37802.2|37782.2|37807.1|37787.1|37759.6|37739.6|108
1687943700000|2023-06-28 09:15:00|37802.1|37782.1|37792.1|37772.1|37834.6|37814.6|37789.6|37769.6|91
1687944000000|2023-06-28 09:20:00|37794.6|37774.6|37807.1|37787.1|37809.6|37789.6|37787.1|37767.1|36
1687944300000|2023-06-28 09:25:00|37804.7|37784.7|37787.1|37767.1|37807.1|37787.1|37784.6|37764.6|36
1687944600000|2023-06-28 09:30:00|37789.6|37769.6|37802.2|37782.2|37804.7|37784.7|37789.6|37769.6|37
1687944900000|2023-06-28 09:35:00|37804.6|37784.6|37799.7|37779.7|37832.2|37812.2|37797.2|37777.2|92
1687945200000|2023-06-28 09:40:00|37797.2|37777.2|37787.2|37767.2|37804.7|37784.7|37787.2|37767.2|44
1687945500000|2023-06-28 09:45:00|37789.7|37769.7|37732.2|37712.2|37789.7|37769.7|37722.2|37702.2|126
1687945800000|2023-06-28 09:50:00|37729.7|37709.7|37719.7|37699.7|37734.7|37714.7|37717.2|37697.2|51
1687946100000|2023-06-28 09:55:00|37717.2|37697.2|37692.1|37672.1|37724.6|37704.6|37689.6|37669.6|127
1687946400000|2023-06-28 10:00:00|37692.2|37672.2|37692.1|37672.1|37699.7|37679.7|37679.7|37659.7|97
1687946700000|2023-06-28 10:05:00|37689.7|37669.7|37672.2|37652.2|37689.7|37669.7|37622.2|37602.2|266
1687947000000|2023-06-28 10:10:00|37674.7|37654.7|37652.3|37632.3|37674.7|37654.7|37652.3|37632.3|111
1687947300000|2023-06-28 10:15:00|37654.7|37634.7|37609.6|37589.6|37654.7|37634.7|37574.6|37554.6|252
1687947600000|2023-06-28 10:20:00|37612.1|37592.1|37579.7|37559.7|37612.1|37592.1|37574.7|37554.7|270
1687947900000|2023-06-28 10:25:00|37582.1|37562.1|37547.3|37527.3|37589.7|37569.7|37539.7|37519.7|236
1687948200000|2023-06-28 10:30:00|37554.8|37534.8|37567.2|37547.2|37569.7|37549.7|37549.7|37529.7|99
1687948500000|2023-06-28 10:35:00|37569.7|37549.7|37564.7|37544.7|37579.7|37559.7|37564.7|37544.7|57
1687948800000|2023-06-28 10:40:00|37567.2|37547.2|37527.3|37507.3|37567.2|37547.2|37524.8|37504.8|206
1687949100000|2023-06-28 10:45:00|37527.2|37507.2|37529.7|37509.7|37539.7|37519.7|37524.8|37504.8|96
1687949400000|2023-06-28 10:50:00|37529.8|37509.8|37524.7|37504.7|37532.3|37512.3|37522.4|37502.4|80
1687949700000|2023-06-28 10:55:00|37522.2|37502.2|37569.7|37549.7|37569.7|37549.7|37514.7|37494.7|241
1687950000000|2023-06-28 11:00:00|37567.3|37547.3|37559.9|37539.9|37574.7|37554.7|37542.2|37522.2|233
1687950300000|2023-06-28 11:05:00|37559.8|37539.8|37549.8|37529.8|37569.8|37549.8|37539.9|37519.9|120
1687950600000|2023-06-28 11:10:00|37547.3|37527.3|37539.8|37519.8|37554.8|37534.8|37519.8|37499.8|97
1687950900000|2023-06-28 11:15:00|37542.2|37522.2|37572.2|37552.2|37577.3|37557.3|37542.2|37522.2|74
1687951200000|2023-06-28 11:20:00|37569.8|37549.8|37547.3|37527.3|37569.8|37549.8|37547.3|37527.3|74
1687951500000|2023-06-28 11:25:00|37544.8|37524.8|37579.8|37559.8|37579.8|37559.8|37544.8|37524.8|96
1687951800000|2023-06-28 11:30:00|37574.8|37554.8|37539.8|37519.8|37609.8|37589.8|37522.3|37502.3|209
1687952100000|2023-06-28 11:35:00|37542.3|37522.3|37537.3|37517.3|37547.3|37527.3|37529.8|37509.8|187
1687952400000|2023-06-28 11:40:00|37534.8|37514.8|37519.9|37499.9|37547.3|37527.3|37514.9|37494.9|133
1687952700000|2023-06-28 11:45:00|37517.4|37497.4|37522.4|37502.4|37529.9|37509.9|37514.9|37494.9|155
1687953000000|2023-06-28 11:50:00|37519.9|37499.9|37464.9|37444.9|37519.9|37499.9|37447.4|37427.4|346
1687953300000|2023-06-28 11:55:00|37462.4|37442.4|37467.3|37447.3|37472.2|37452.2|37447.4|37427.4|236
1687953600000|2023-06-28 12:00:00|37469.7|37449.7|37407.4|37387.4|37469.8|37449.8|37407.4|37387.4|558
1687953900000|2023-06-28 12:05:00|37410|37390|37405|37385|37435.1|37415.1|37405|37385|390
1687954200000|2023-06-28 12:10:00|37405.1|37385.1|37450.1|37430.1|37467.4|37447.4|37382.7|37362.7|640
1687954500000|2023-06-28 12:15:00|37450|37430|37475|37455|37502.4|37482.4|37450|37430|369
1687954800000|2023-06-28 12:20:00|37472.5|37452.5|37459.9|37439.9|37490|37470|37447.5|37427.5|265
1687955100000|2023-06-28 12:25:00|37457.5|37437.5|37455|37435|37477.5|37457.5|37455|37435|188
1687955400000|2023-06-28 12:30:00|37452.4|37432.4|37422.5|37402.5|37457.4|37437.4|37412.5|37392.5|375
1687955700000|2023-06-28 12:35:00|37420|37400|37419.9|37399.9|37420|37400|37375|37355|260
1687956000000|2023-06-28 12:40:00|37420|37400|37400|37380|37427.4|37407.4|37395|37375|187
1687956300000|2023-06-28 12:45:00|37405|37385|37405.2|37385.2|37435|37415|37405|37385|316
1687956600000|2023-06-28 12:50:00|37402.7|37382.7|37415.4|37395.4|37417.9|37397.9|37380.4|37360.4|896
1687956900000|2023-06-28 12:55:00|37420.3|37400.3|37452.8|37432.8|37465.2|37445.2|37415.3|37395.3|530
1687957200000|2023-06-28 13:00:00|37450.3|37430.3|37390.3|37370.3|37460.3|37440.3|37387.8|37367.8|697
1687957500000|2023-06-28 13:05:00|37387.8|37367.8|37395.3|37375.3|37415.2|37395.2|37375.3|37355.3|513
1687957800000|2023-06-28 13:10:00|37392.8|37372.8|37335.3|37315.3|37392.8|37372.8|37330.3|37310.3|659
1687958100000|2023-06-28 13:15:00|37340.3|37320.3|37305.4|37285.4|37350.3|37330.3|37297.9|37277.9|826
1687958400000|2023-06-28 13:20:00|37307.8|37287.8|37290.4|37270.4|37310.4|37290.4|37277.9|37257.9|648
1687958700000|2023-06-28 13:25:00|37288|37268|37295.4|37275.4|37315.4|37295.4|37285.4|37265.4|542
1687959000000|2023-06-28 13:30:00|37297.9|37277.9|37317.9|37297.9|37320.4|37300.4|37263|37243|613
1687959300000|2023-06-28 13:35:00|37320.4|37300.4|37290.4|37270.4|37320.4|37300.4|37275.4|37255.4|541
1687959600000|2023-06-28 13:40:00|37290.3|37270.3|37230.5|37210.5|37290.4|37270.4|37223.1|37203.1|837
1687959900000|2023-06-28 13:45:00|37235.4|37215.4|37270.4|37250.4|37328.1|37308.1|37198.1|37178.1|925
1687960200000|2023-06-28 13:50:00|37265.4|37245.4|37285.4|37265.4|37300.4|37280.4|37262.9|37242.9|610
1687960500000|2023-06-28 13:55:00|37282.9|37262.9|37307.9|37287.9|37330.5|37310.5|37270.4|37250.4|307
1687960800000|2023-06-28 14:00:00|37310.3|37290.3|37285.5|37265.5|37310.4|37290.4|37268|37248|344
1687961100000|2023-06-28 14:05:00|37288|37268|37300.6|37280.6|37315.5|37295.5|37283|37263|320
1687961400000|2023-06-28 14:10:00|37303|37283|37278.1|37258.1|37305.6|37285.6|37248|37228|358
1687961700000|2023-06-28 14:15:00|37278|37258|37285.6|37265.6|37290.6|37270.6|37260.6|37240.6|368
1687962000000|2023-06-28 14:20:00|37278.2|37258.2|37280.6|37260.6|37290.6|37270.6|37270.6|37250.6|267
1687962300000|2023-06-28 14:25:00|37285.6|37265.6|37235.6|37215.6|37285.6|37265.6|37235.6|37215.6|297
1687962600000|2023-06-28 14:30:00|37238.1|37218.1|37283.1|37263.1|37283.2|37263.2|37233.1|37213.1|464
1687962900000|2023-06-28 14:35:00|37285.6|37265.6|37290.6|37270.6|37315.5|37295.5|37285.6|37265.6|587
1687963200000|2023-06-28 14:40:00|37288.1|37268.1|37285.7|37265.7|37295.6|37275.6|37280.7|37260.7|236
1687963500000|2023-06-28 14:45:00|37283.3|37263.3|37260.6|37240.6|37285.7|37265.7|37250.7|37230.7|304
1687963800000|2023-06-28 14:50:00|37258.2|37238.2|37223.1|37203.1|37265.6|37245.6|37220.7|37200.7|252
1687964100000|2023-06-28 14:55:00|37220.7|37200.7|37230.7|37210.7|37235.7|37215.7|37213.2|37193.2|398
1687964400000|2023-06-28 15:00:00|37235.5|37215.5|37293.1|37273.1|37293.1|37273.1|37235.5|37215.5|397
1687964700000|2023-06-28 15:05:00|37293.2|37273.2|37348.2|37328.2|37370.7|37350.7|37290.7|37270.7|456
1687965000000|2023-06-28 15:10:00|37350.7|37330.7|37380.5|37360.5|37390.7|37370.7|37350.7|37330.7|319
1687965300000|2023-06-28 15:15:00|37378.1|37358.1|37398.1|37378.1|37398.1|37378.1|37358.2|37338.2|369
1687965600000|2023-06-28 15:20:00|37395.6|37375.6|37420.6|37400.6|37430.6|37410.6|37393.1|37373.1|391
1687965900000|2023-06-28 15:25:00|37420.5|37400.5|37440.6|37420.6|37445.6|37425.6|37418|37398|290
1687966200000|2023-06-28 15:30:00|37445.5|37425.5|37383.1|37363.1|37445.5|37425.5|37383.1|37363.1|321
1687966500000|2023-06-28 15:35:00|37385.6|37365.6|37405.6|37385.6|37428.1|37408.1|37375.6|37355.6|196
1687966800000|2023-06-28 15:40:00|37408.1|37388.1|37405.6|37385.6|37423.1|37403.1|37393.1|37373.1|202
1687967100000|2023-06-28 15:45:00|37400.6|37380.6|37423.1|37403.1|37445.5|37425.5|37378.2|37358.2|237
1687967400000|2023-06-28 15:50:00|37425.6|37405.6|37458|37438|37458|37438|37420.6|37400.6|302
1687967700000|2023-06-28 15:55:00|37455.5|37435.5|37450.6|37430.6|37455.5|37435.5|37440.7|37420.7|212
1687968000000|2023-06-28 16:00:00|37455.5|37435.5|37430.7|37410.7|37455.5|37435.5|37430.7|37410.7|141
1687968300000|2023-06-28 16:05:00|37430.6|37410.6|37438|37418|37438|37418|37430.5|37410.5|93
1687968600000|2023-06-28 16:10:00|37435.6|37415.6|37445.6|37425.6|37450.6|37430.6|37435.6|37415.6|161
1687968900000|2023-06-28 16:15:00|37440.6|37420.6|37443.1|37423.1|37443.1|37423.1|37435.6|37415.6|231
1687969200000|2023-06-28 16:20:00|37440.6|37420.6|37445.7|37425.7|37460.5|37440.5|37430.7|37410.7|174
1687969500000|2023-06-28 16:25:00|37450.6|37430.6|37470.6|37450.6|37470.6|37450.6|37450.6|37430.6|169
1687969800000|2023-06-28 16:30:00|37465.6|37445.6|37450.6|37430.6|37465.6|37445.6|37445.6|37425.6|233
1687970100000|2023-06-28 16:35:00|37450.7|37430.7|37440.7|37420.7|37450.7|37430.7|37438|37418|201
1687970400000|2023-06-28 16:40:00|37445.6|37425.6|37448|37428|37455.6|37435.6|37440.6|37420.6|304
1687970700000|2023-06-28 16:45:00|37445.5|37425.5|37425.5|37405.5|37445.5|37425.5|37423|37403|277
1687971000000|2023-06-28 16:50:00|37428|37408|37415.5|37395.5|37430.4|37410.4|37405.5|37385.5|316
1687971300000|2023-06-28 16:55:00|37418|37398|37440.5|37420.5|37450.3|37430.3|37415.5|37395.5|1228
1687971600000|2023-06-28 17:00:00|37438|37418|37430.5|37410.5|37450.5|37430.5|37422.9|37402.9|451
1687971900000|2023-06-28 17:05:00|37432.9|37412.9|37435.5|37415.5|37445.4|37425.4|37430.5|37410.5|90
1687972200000|2023-06-28 17:10:00|37440.3|37420.3|37442.8|37422.8|37450.3|37430.3|37432.9|37412.9|67
1687972500000|2023-06-28 17:15:00|37445.2|37425.2|37452.7|37432.7|37452.8|37432.8|37445.1|37425.1|157
1687972800000|2023-06-28 17:20:00|37455.1|37435.1|37460.3|37440.3|37465.2|37445.2|37455.1|37435.1|147
1687973100000|2023-06-28 17:25:00|37457.7|37437.7|37447.7|37427.7|37470.2|37450.2|37447.7|37427.7|139
1687973400000|2023-06-28 17:30:00|37450.1|37430.1|37395.3|37375.3|37455.1|37435.1|37390.3|37370.3|143
1687973700000|2023-06-28 17:35:00|37392.7|37372.7|37332.8|37312.8|37395.3|37375.3|37330.2|37310.2|238
1687974000000|2023-06-28 17:40:00|37332.7|37312.7|37330.3|37310.3|37345.3|37325.3|37325.3|37305.3|187
1687974300000|2023-06-28 17:45:00|37330.2|37310.2|37305.3|37285.3|37332.7|37312.7|37305.2|37285.2|253
1687974600000|2023-06-28 17:50:00|37307.7|37287.7|37310.2|37290.2|37315.3|37295.3|37300.3|37280.3|191
1687974900000|2023-06-28 17:55:00|37310.1|37290.1|37322.8|37302.8|37325.3|37305.3|37302.7|37282.7|281
1687975200000|2023-06-28 18:00:00|37320.3|37300.3|37337.8|37317.8|37340.3|37320.3|37320.3|37300.3|116
1687975500000|2023-06-28 18:05:00|37340.2|37320.2|37335.3|37315.3|37340.3|37320.3|37335.3|37315.3|86
1687975800000|2023-06-28 18:10:00|37340.3|37320.3|37310.3|37290.3|37340.3|37320.3|37307.8|37287.8|208
1687976100000|2023-06-28 18:15:00|37307.8|37287.8|37305.3|37285.3|37315.3|37295.3|37305.3|37285.3|121
1687976400000|2023-06-28 18:20:00|37307.8|37287.8|37315.3|37295.3|37317.8|37297.8|37305.3|37285.3|59
1687976700000|2023-06-28 18:25:00|37317.8|37297.8|37295.4|37275.4|37320.3|37300.3|37295.4|37275.4|135
1687977000000|2023-06-28 18:30:00|37295.3|37275.3|37290.2|37270.2|37295.4|37275.4|37285.4|37265.4|111
1687977300000|2023-06-28 18:35:00|37290.3|37270.3|37285.1|37265.1|37290.3|37270.3|37285.1|37265.1|70
1687977600000|2023-06-28 18:40:00|37285.3|37265.3|37270.4|37250.4|37285.3|37265.3|37270.4|37250.4|113
1687977900000|2023-06-28 18:45:00|37270.3|37250.3|37260.3|37240.3|37270.3|37250.3|37255.4|37235.4|130
1687978200000|2023-06-28 18:50:00|37262.7|37242.7|37260.3|37240.3|37265.3|37245.3|37260.3|37240.3|50
1687978500000|2023-06-28 18:55:00|37260.2|37240.2|37262.8|37242.8|37265.2|37245.2|37255.3|37235.3|42
1687978800000|2023-06-28 19:00:00|37262.9|37242.9|37270.4|37250.4|37270.5|37250.5|37260.4|37240.4|81
1687979100000|2023-06-28 19:05:00|37272.8|37252.8|37275.3|37255.3|37275.3|37255.3|37265.4|37245.4|34
1687979400000|2023-06-28 19:10:00|37272.8|37252.8|37275.4|37255.4|37277.9|37257.9|37270.4|37250.4|26
1687979700000|2023-06-28 19:15:00|37275.3|37255.3|37277.8|37257.8|37280.3|37260.3|37275.3|37255.3|18
1687980000000|2023-06-28 19:20:00|37280.3|37260.3|37285.4|37265.4|37285.4|37265.4|37277.8|37257.8|12
1687980300000|2023-06-28 19:25:00|37287.8|37267.8|37285.3|37265.3|37287.8|37267.8|37280.4|37260.4|15
1687980600000|2023-06-28 19:30:00|37282.8|37262.8|37280.4|37260.4|37287.8|37267.8|37280.4|37260.4|83
1687980900000|2023-06-28 19:35:00|37282.9|37262.9|37295.3|37275.3|37300.1|37280.1|37280.4|37260.4|147
1687981200000|2023-06-28 19:40:00|37300.3|37280.3|37287.8|37267.8|37300.3|37280.3|37287.8|37267.8|28
1687981500000|2023-06-28 19:45:00|37285.3|37265.3|37285.2|37265.2|37285.3|37265.3|37280.3|37260.3|35
1687981800000|2023-06-28 19:50:00|37280.4|37260.4|37285.4|37265.4|37285.4|37265.4|37280.3|37260.3|121
1687982100000|2023-06-28 19:55:00|37287.9|37267.9|37290.4|37270.4|37290.4|37270.4|37280.5|37260.5|85
1687982400000|2023-06-28 20:00:00|37290.5|37270.5|37295.4|37275.4|37302.7|37282.7|37287.9|37267.9|56
1687982700000|2023-06-28 20:05:00|37295.3|37275.3|37295.3|37275.3|37297.8|37277.8|37290.3|37270.3|19
1687983000000|2023-06-28 20:10:00|37297.7|37277.7|37297.9|37277.9|37300.3|37280.3|37295.3|37275.3|29
1687983300000|2023-06-28 20:15:00|37300.4|37280.4|37300.4|37280.4|37305.3|37285.3|37300.4|37280.4|18
1687983600000|2023-06-28 20:20:00|||||||||4
1687983900000|2023-06-28 20:25:00|37300.3|37280.3|37300.3|37280.3|37300.3|37280.3|37300.3|37280.3|24
1687984200000|2023-06-28 20:30:00|37292.9|37272.9|37300.3|37280.3|37300.3|37280.3|37290.4|37270.4|37
1687984500000|2023-06-28 20:35:00|37300.2|37280.2|37300.3|37280.3|37300.3|37280.3|37300.2|37280.2|22
1687984800000|2023-06-28 20:40:00|37297.8|37277.8|37300.3|37280.3|37300.3|37280.3|37295.4|37275.4|15
1687985100000|2023-06-28 20:45:00|37300.2|37280.2|37287.8|37267.8|37300.2|37280.2|37287.8|37267.8|58
1687985400000|2023-06-28 20:50:00|37290.2|37270.2|37287.8|37267.8|37290.2|37270.2|37280.3|37260.3|93
1687985700000|2023-06-28 20:55:00|37290.3|37270.3|37295.5|37275.5|37295.6|37275.6|37290.3|37270.3|41
1687989600000|2023-06-28 22:00:00|37302.8|37282.8|37303.1|37283.1|37315.6|37295.6|37290.6|37270.6|89
1687989900000|2023-06-28 22:05:00|37300.6|37280.6|37310.6|37290.6|37313.1|37293.1|37300.5|37280.5|53
1687990200000|2023-06-28 22:10:00|37310.5|37290.5|37320.6|37300.6|37323.1|37303.1|37308.1|37288.1|34
1687990500000|2023-06-28 22:15:00|37318.1|37298.1|37325.6|37305.6|37325.6|37305.6|37318.1|37298.1|25
1687990800000|2023-06-28 22:20:00|37323.1|37303.1|37325.6|37305.6|37328.1|37308.1|37323.1|37303.1|12
1687991100000|2023-06-28 22:25:00|37323|37303|37325.5|37305.5|37325.5|37305.5|37318.1|37298.1|28
1687991400000|2023-06-28 22:30:00|37323|37303|37320.6|37300.6|37325.5|37305.5|37320.6|37300.6|10
1687991700000|2023-06-28 22:35:00|37325.5|37305.5|37325.6|37305.6|37325.6|37305.6|37320.6|37300.6|8
1687992000000|2023-06-28 22:40:00|37323.2|37303.2|37340.6|37320.6|37340.6|37320.6|37320.6|37300.6|43
1687992300000|2023-06-28 22:45:00|37338.1|37318.1|37323.1|37303.1|37338.1|37318.1|37323.1|37303.1|43
1687992600000|2023-06-28 22:50:00|37320.7|37300.7|37298.1|37278.1|37320.7|37300.7|37295.6|37275.6|82
1687992900000|2023-06-28 22:55:00|37300.6|37280.6|37298.1|37278.1|37300.6|37280.6|37298.1|37278.1|36
1687993200000|2023-06-28 23:00:00|37298.2|37278.2|37298.2|37278.2|37298.2|37278.2|37290.7|37270.7|13
1687993500000|2023-06-28 23:05:00|37300.7|37280.7|37303.2|37283.2|37305.7|37285.7|37293.2|37273.2|24
1687993800000|2023-06-28 23:10:00|37305.7|37285.7|37300.7|37280.7|37305.7|37285.7|37300.7|37280.7|4
1687994100000|2023-06-28 23:15:00|37303.2|37283.2|37313.2|37293.2|37318.2|37298.2|37303.2|37283.2|14
1687994400000|2023-06-28 23:20:00|37310.8|37290.8|37313.1|37293.1|37313.1|37293.1|37308.2|37288.2|7
1687994700000|2023-06-28 23:25:00|37315.5|37295.5|37318.2|37298.2|37318.2|37298.2|37310.7|37290.7|10
1687995000000|2023-06-28 23:30:00|37315.8|37295.8|37320.7|37300.7|37323.2|37303.2|37315.7|37295.7|23
1687995300000|2023-06-28 23:35:00|37318.3|37298.3|37318.2|37298.2|37318.3|37298.3|37315.7|37295.7|13
1687995600000|2023-06-28 23:40:00|37320.7|37300.7|37323.2|37303.2|37325.7|37305.7|37315.7|37295.7|20
1687995900000|2023-06-28 23:45:00|37320.7|37300.7|37318.2|37298.2|37320.7|37300.7|37313.2|37293.2|10
1687996200000|2023-06-28 23:50:00|37320.7|37300.7|37308.2|37288.2|37325.7|37305.7|37305.7|37285.7|48
1687996500000|2023-06-28 23:55:00|37305.8|37285.8|37280.7|37260.7|37305.8|37285.8|37275.7|37255.7|90
1687996800000|2023-06-29 00:00:00|37283.1|37263.1|37300.6|37280.6|37320.6|37300.6|37283.1|37263.1|205
1687997100000|2023-06-29 00:05:00|37298.2|37278.2|37290.7|37270.7|37298.2|37278.2|37283.2|37263.2|100
1687997400000|2023-06-29 00:10:00|37293.2|37273.2|37295.7|37275.7|37303.2|37283.2|37288.2|37268.2|50
1687997700000|2023-06-29 00:15:00|37298.2|37278.2|37290.8|37270.8|37300.7|37280.7|37280.8|37260.8|79
1687998000000|2023-06-29 00:20:00|37290.7|37270.7|37290.7|37270.7|37295.7|37275.7|37290.7|37270.7|17
1687998300000|2023-06-29 00:25:00|37295.7|37275.7|37305.7|37285.7|37308.2|37288.2|37295.7|37275.7|31
1687998600000|2023-06-29 00:30:00|37303.2|37283.2|37305.8|37285.8|37308.3|37288.3|37300.7|37280.7|33
1687998900000|2023-06-29 00:35:00|37308.3|37288.3|37318.2|37298.2|37320.7|37300.7|37300.8|37280.8|50
1687999200000|2023-06-29 00:40:00|37318.3|37298.3|37295.8|37275.8|37318.3|37298.3|37295.8|37275.8|44
1687999500000|2023-06-29 00:45:00|37300.8|37280.8|37315.8|37295.8|37315.8|37295.8|37300.8|37280.8|56
1687999800000|2023-06-29 00:50:00|37318.3|37298.3|37335.8|37315.8|37335.8|37315.8|37313.3|37293.3|127
1688000100000|2023-06-29 00:55:00|37333.4|37313.4|37348.2|37328.2|37350.8|37330.8|37330.8|37310.8|119
1688000400000|2023-06-29 01:00:00|37348.3|37328.3|37383.5|37363.5|37388.5|37368.5|37345.8|37325.8|557
1688000700000|2023-06-29 01:05:00|37386|37366|37406.1|37386.1|37406.1|37386.1|37361.1|37341.1|360
1688001000000|2023-06-29 01:10:00|37403.6|37383.6|37408.7|37388.7|37416.1|37396.1|37396.1|37376.1|252
1688001300000|2023-06-29 01:15:00|37411.1|37391.1|37473.7|37453.7|37476.1|37456.1|37391.1|37371.1|518
1688001600000|2023-06-29 01:20:00|37471.3|37451.3|37473.7|37453.7|37488.6|37468.6|37451.2|37431.2|220
1688001900000|2023-06-29 01:25:00|37476.1|37456.1|37526.2|37506.2|37528.7|37508.7|37476.1|37456.1|320
1688002200000|2023-06-29 01:30:00|37523.7|37503.7|37503.7|37483.7|37523.7|37503.7|37491.2|37471.2|319
1688002500000|2023-06-29 01:35:00|37501.2|37481.2|37493.8|37473.8|37526.2|37506.2|37491.2|37471.2|194
1688002800000|2023-06-29 01:40:00|37493.7|37473.7|37453.8|37433.8|37498.7|37478.7|37453.8|37433.8|219
1688003100000|2023-06-29 01:45:00|37456.2|37436.2|37461.2|37441.2|37491.2|37471.2|37446.2|37426.2|132
1688003400000|2023-06-29 01:50:00|37458.7|37438.7|37416.2|37396.2|37466.2|37446.2|37416.2|37396.2|144
1688003700000|2023-06-29 01:55:00|37413.7|37393.7|37393.6|37373.6|37413.7|37393.7|37376.4|37356.4|231
1688004000000|2023-06-29 02:00:00|37393.7|37373.7|37363.8|37343.8|37403.7|37383.7|37341.2|37321.2|257
1688004300000|2023-06-29 02:05:00|37361.4|37341.4|37351.4|37331.4|37366.2|37346.2|37338.7|37318.7|237
1688004600000|2023-06-29 02:10:00|37348.8|37328.8|37358.8|37338.8|37363.8|37343.8|37333.8|37313.8|177
1688004900000|2023-06-29 02:15:00|37361.2|37341.2|37363.8|37343.8|37371.2|37351.2|37348.7|37328.7|62
1688005200000|2023-06-29 02:20:00|37366.2|37346.2|37371.2|37351.2|37376.2|37356.2|37358.8|37338.8|66
1688005500000|2023-06-29 02:25:00|37371.3|37351.3|37381.2|37361.2|37386.2|37366.2|37366.2|37346.2|101
1688005800000|2023-06-29 02:30:00|37383.7|37363.7|37391.2|37371.2|37391.2|37371.2|37371.2|37351.2|116
1688006100000|2023-06-29 02:35:00|37388.8|37368.8|37386.2|37366.2|37396.2|37376.2|37381.2|37361.2|103
1688006400000|2023-06-29 02:40:00|37383.8|37363.8|37381.2|37361.2|37396.2|37376.2|37378.7|37358.7|41
1688006700000|2023-06-29 02:45:00|37378.8|37358.8|37383.8|37363.8|37396.2|37376.2|37378.8|37358.8|114
1688007000000|2023-06-29 02:50:00|37386.2|37366.2|37373.8|37353.8|37398.8|37378.8|37361.3|37341.3|164
1688007300000|2023-06-29 02:55:00|37376.2|37356.2|37353.8|37333.8|37381.3|37361.3|37353.8|37333.8|106
1688007600000|2023-06-29 03:00:00|37348.9|37328.9|37303.9|37283.9|37353.8|37333.8|37296.4|37276.4|163
1688007900000|2023-06-29 03:05:00|37303.8|37283.8|37291.2|37271.2|37321.2|37301.2|37276.3|37256.3|225
1688008200000|2023-06-29 03:10:00|37293.7|37273.7|37298.8|37278.8|37308.8|37288.8|37291.3|37271.3|106
1688008500000|2023-06-29 03:15:00|37298.7|37278.7|37318.9|37298.9|37326.3|37306.3|37286.5|37266.5|79
1688008800000|2023-06-29 03:20:00|37318.8|37298.8|37328.8|37308.8|37346.3|37326.3|37313.8|37293.8|57
1688009100000|2023-06-29 03:25:00|37331.3|37311.3|37363.9|37343.9|37366.3|37346.3|37324|37304|134
1688009400000|2023-06-29 03:30:00|37363.8|37343.8|37316.3|37296.3|37363.8|37343.8|37308.9|37288.9|54
1688009700000|2023-06-29 03:35:00|37313.9|37293.9|37288.9|37268.9|37313.9|37293.9|37281.3|37261.3|60
1688010000000|2023-06-29 03:40:00|37286.5|37266.5|37298.9|37278.9|37303.7|37283.7|37286.3|37266.3|40
1688010300000|2023-06-29 03:45:00|37298.8|37278.8|37303.8|37283.8|37306.3|37286.3|37296.3|37276.3|36
1688010600000|2023-06-29 03:50:00|37306.3|37286.3|37306.3|37286.3|37311.3|37291.3|37301.4|37281.4|41
1688010900000|2023-06-29 03:55:00|37308.7|37288.7|37323.9|37303.9|37331.3|37311.3|37306.3|37286.3|38
1688011200000|2023-06-29 04:00:00|37321.4|37301.4|37323.9|37303.9|37328.8|37308.8|37313.8|37293.8|46
1688011500000|2023-06-29 04:05:00|37323.8|37303.8|37321.3|37301.3|37331.3|37311.3|37321.3|37301.3|25
1688011800000|2023-06-29 04:10:00|37321.4|37301.4|37321.4|37301.4|37323.8|37303.8|37316.3|37296.3|28
1688012100000|2023-06-29 04:15:00|37323.8|37303.8|37308.9|37288.9|37323.9|37303.9|37306.4|37286.4|28
1688012400000|2023-06-29 04:20:00|37306.5|37286.5|37349|37329|37349|37329|37296.4|37276.4|63
1688012700000|2023-06-29 04:25:00|37341.5|37321.5|37361.3|37341.3|37363.9|37343.9|37336.4|37316.4|67
1688013000000|2023-06-29 04:30:00|37361.4|37341.4|37316.4|37296.4|37361.4|37341.4|37306.6|37286.6|66
1688013300000|2023-06-29 04:35:00|37314|37294|37321.4|37301.4|37321.4|37301.4|37311.5|37291.5|18
1688013600000|2023-06-29 04:40:00|37318.9|37298.9|37321.4|37301.4|37331.4|37311.4|37313.9|37293.9|55
1688013900000|2023-06-29 04:45:00|37319|37299|37299|37279|37321.4|37301.4|37293.9|37273.9|35
1688014200000|2023-06-29 04:50:00|37298.9|37278.9|37306.4|37286.4|37309|37289|37298.9|37278.9|22
1688014500000|2023-06-29 04:55:00|37304|37284|37298.9|37278.9|37306.4|37286.4|37288.9|37268.9|16
1688014800000|2023-06-29 05:00:00|37296.4|37276.4|37281.5|37261.5|37306.4|37286.4|37279|37259|40
1688015100000|2023-06-29 05:05:00|37281.4|37261.4|37303.9|37283.9|37313.9|37293.9|37281.4|37261.4|59
1688015400000|2023-06-29 05:10:00|37306.3|37286.3|37286.5|37266.5|37306.4|37286.4|37283.9|37263.9|78
1688015700000|2023-06-29 05:15:00|37286.4|37266.4|37324|37304|37326.4|37306.4|37281.4|37261.4|119
1688016000000|2023-06-29 05:20:00|37323.9|37303.9|37333.9|37313.9|37333.9|37313.9|37321.4|37301.4|67
1688016300000|2023-06-29 05:25:00|37338.8|37318.8|37348.9|37328.9|37353.9|37333.9|37336.4|37316.4|196
1688016600000|2023-06-29 05:30:00|37346.4|37326.4|37351.4|37331.4|37371.4|37351.4|37326.4|37306.4|348
1688016900000|2023-06-29 05:35:00|37349|37329|37354|37334|37371.5|37351.5|37331.5|37311.5|106
1688017200000|2023-06-29 05:40:00|37351.5|37331.5|37301.5|37281.5|37369|37349|37294|37274|106
1688017500000|2023-06-29 05:45:00|37301.4|37281.4|37294|37274|37314|37294|37291.5|37271.5|90
1688017800000|2023-06-29 05:50:00|37296.4|37276.4|37316.5|37296.5|37321.5|37301.5|37296.4|37276.4|55
1688018100000|2023-06-29 05:55:00|37318.9|37298.9|37306.4|37286.4|37326.4|37306.4|37296.5|37276.5|58
1688018400000|2023-06-29 06:00:00|37303.9|37283.9|37284.1|37264.1|37306.5|37286.5|37264|37244|167
1688018700000|2023-06-29 06:05:00|37286.5|37266.5|37316.5|37296.5|37321.5|37301.5|37284|37264|99
1688019000000|2023-06-29 06:10:00|37318.9|37298.9|37326.5|37306.5|37326.5|37306.5|37306.5|37286.5|69
1688019300000|2023-06-29 06:15:00|37324|37304|37289.1|37269.1|37324|37304|37284.1|37264.1|72
1688019600000|2023-06-29 06:20:00|37286.6|37266.6|37276.5|37256.5|37286.6|37266.6|37266.6|37246.6|112
1688019900000|2023-06-29 06:25:00|37274|37254|37221.4|37201.4|37281.5|37261.5|37216.5|37196.5|250
1688020200000|2023-06-29 06:30:00|37221.5|37201.5|37236.3|37216.3|37238.9|37218.9|37206.5|37186.5|258
1688020500000|2023-06-29 06:35:00|37233.9|37213.9|37256.5|37236.5|37266.5|37246.5|37224.1|37204.1|123
1688020800000|2023-06-29 06:40:00|37259.1|37239.1|37254|37234|37294|37274|37251.5|37231.5|138
1688021100000|2023-06-29 06:45:00|37251.6|37231.6|37274|37254|37291.4|37271.4|37249|37229|76
1688021400000|2023-06-29 06:50:00|37276.4|37256.4|37259|37239|37286.5|37266.5|37256.5|37236.5|63
1688021700000|2023-06-29 06:55:00|37256.5|37236.5|37299|37279|37299|37279|37256.5|37236.5|116
1688022000000|2023-06-29 07:00:00|37301.6|37281.6|37286.6|37266.6|37306.6|37286.6|37254.1|37234.1|158
1688022300000|2023-06-29 07:05:00|37281.7|37261.7|37304.1|37284.1|37329.2|37309.2|37274.2|37254.2|102
1688022600000|2023-06-29 07:10:00|37306.5|37286.5|37311.6|37291.6|37329.1|37309.1|37294.1|37274.1|47
1688022900000|2023-06-29 07:15:00|37314.1|37294.1|37366.8|37346.8|37394.3|37374.3|37306.6|37286.6|176
1688023200000|2023-06-29 07:20:00|37369.2|37349.2|37404.2|37384.2|37409.2|37389.2|37351.7|37331.7|199
1688023500000|2023-06-29 07:25:00|37399.3|37379.3|37424|37404|37434|37414|37376.6|37356.6|243
1688023800000|2023-06-29 07:30:00|37426.4|37406.4|37414.1|37394.1|37429|37409|37383.9|37363.9|143
1688024100000|2023-06-29 07:35:00|37411.5|37391.5|37384|37364|37429|37409|37379.1|37359.1|78
1688024400000|2023-06-29 07:40:00|37384.1|37364.1|37366.5|37346.5|37386.5|37366.5|37354.1|37334.1|80
1688024700000|2023-06-29 07:45:00|37361.6|37341.6|37366.5|37346.5|37374|37354|37356.6|37336.6|99
1688025000000|2023-06-29 07:50:00|37364|37344|37346.6|37326.6|37371.5|37351.5|37344.2|37324.2|82
1688025300000|2023-06-29 07:55:00|37349|37329|37348.9|37328.9|37359|37339|37329.3|37309.3|153
1688025600000|2023-06-29 08:00:00|37349|37329|37296.5|37276.5|37358.8|37338.8|37281.7|37261.7|261
1688025900000|2023-06-29 08:05:00|37294|37274|37231.6|37211.6|37294|37274|37224|37204|232
1688026200000|2023-06-29 08:10:00|37229.2|37209.2|37166.6|37146.6|37231.6|37211.6|37151.6|37131.6|345
1688026500000|2023-06-29 08:15:00|37171.6|37151.6|37081.6|37061.6|37174|37154|37049.1|37029.1|787
1688026800000|2023-06-29 08:20:00|37079.2|37059.2|37064.2|37044.2|37101.6|37081.6|37059.1|37039.1|285
1688027100000|2023-06-29 08:25:00|37059.2|37039.2|37099.2|37079.2|37104.2|37084.2|37039.2|37019.2|179
1688027400000|2023-06-29 08:30:00|37096.8|37076.8|37086.5|37066.5|37101.8|37081.8|37054.2|37034.2|201
1688027700000|2023-06-29 08:35:00|37088.9|37068.9|37139|37119|37141.5|37121.5|37086.5|37066.5|113
1688028000000|2023-06-29 08:40:00|37136.6|37116.6|37121.6|37101.6|37141.5|37121.5|37114.3|37094.3|114
1688028300000|2023-06-29 08:45:00|37124.1|37104.1|37109.1|37089.1|37131.7|37111.7|37106.7|37086.7|95
1688028600000|2023-06-29 08:50:00|37109.2|37089.2|37081.8|37061.8|37109.2|37089.2|37081.8|37061.8|76
1688028900000|2023-06-29 08:55:00|37086.7|37066.7|37094.3|37074.3|37109.3|37089.3|37076.7|37056.7|101
1688029200000|2023-06-29 09:00:00|37096.7|37076.7|37094.2|37074.2|37109.2|37089.2|37079.4|37059.4|94
1688029500000|2023-06-29 09:05:00|37096.6|37076.6|37101.7|37081.7|37101.7|37081.7|37086.7|37066.7|61
1688029800000|2023-06-29 09:10:00|37099.2|37079.2|37071.7|37051.7|37106.7|37086.7|37069.3|37049.3|48
1688030100000|2023-06-29 09:15:00|37069.2|37049.2|37034.3|37014.3|37071.7|37051.7|37026.8|37006.8|300
1688030400000|2023-06-29 09:20:00|37036.7|37016.7|37032|37012|37061.8|37041.8|37024.4|37004.4|153
1688030700000|2023-06-29 09:25:00|37031.8|37011.8|37049.3|37029.3|37051.8|37031.8|37004.6|36984.6|193
1688031000000|2023-06-29 09:30:00|37046.9|37026.9|37024.3|37004.3|37046.9|37026.9|37014.3|36994.3|103
1688031300000|2023-06-29 09:35:00|37026.8|37006.8|36959.3|36939.3|37026.8|37006.8|36954.5|36934.5|366
1688031600000|2023-06-29 09:40:00|36961.8|36941.8|36974.3|36954.3|36989.4|36969.4|36959.4|36939.4|268
1688031900000|2023-06-29 09:45:00|36976.8|36956.8|36981.8|36961.8|36981.8|36961.8|36966.9|36946.9|112
1688032200000|2023-06-29 09:50:00|36979.3|36959.3|36959.4|36939.4|36979.3|36959.3|36942.1|36922.1|121
1688032500000|2023-06-29 09:55:00|36961.9|36941.9|36974.3|36954.3|36976.8|36956.8|36959.4|36939.4|95
1688032800000|2023-06-29 10:00:00|36971.9|36951.9|36961.9|36941.9|36984.4|36964.4|36946.9|36926.9|135
1688033100000|2023-06-29 10:05:00|36964.4|36944.4|36961.9|36941.9|36981.9|36961.9|36961.8|36941.8|77
1688033400000|2023-06-29 10:10:00|36959.5|36939.5|36974.6|36954.6|36976.9|36956.9|36954.3|36934.3|291
1688033700000|2023-06-29 10:15:00|36972.2|36952.2|37004.6|36984.6|37007.1|36987.1|36959.6|36939.6|133
1688034000000|2023-06-29 10:20:00|37007.1|36987.1|36979.6|36959.6|37009.5|36989.5|36969.6|36949.6|74
1688034300000|2023-06-29 10:25:00|36982.1|36962.1|36999.6|36979.6|37014.4|36994.4|36982.1|36962.1|75
1688034600000|2023-06-29 10:30:00|36999.7|36979.7|37019.5|36999.5|37027.1|37007.1|36997.1|36977.1|204
1688034900000|2023-06-29 10:35:00|37019.6|36999.6|36994.5|36974.5|37019.6|36999.6|36992.2|36972.2|121
1688035200000|2023-06-29 10:40:00|36994.6|36974.6|36987.2|36967.2|37022.1|37002.1|36987.2|36967.2|164
1688035500000|2023-06-29 10:45:00|36987.1|36967.1|36974.6|36954.6|36987.1|36967.1|36972.2|36952.2|296
1688035800000|2023-06-29 10:50:00|36977|36957|36994.6|36974.6|36999.6|36979.6|36974.6|36954.6|105
1688036100000|2023-06-29 10:55:00|36997.1|36977.1|36997.3|36977.3|37016.9|36996.9|36992.2|36972.2|77
1688036400000|2023-06-29 11:00:00|36997.2|36977.2|37004.6|36984.6|37009.5|36989.5|36992.2|36972.2|91
1688036700000|2023-06-29 11:05:00|37002.2|36982.2|36979.7|36959.7|37004.6|36984.6|36964.9|36944.9|116
1688037000000|2023-06-29 11:10:00|36977.3|36957.3|37012.2|36992.2|37014.7|36994.7|36974.7|36954.7|53
1688037300000|2023-06-29 11:15:00|37009.7|36989.7|37004.6|36984.6|37012.2|36992.2|36994.9|36974.9|75
1688037600000|2023-06-29 11:20:00|37002.2|36982.2|37022.3|37002.3|37024.7|37004.7|37002.2|36982.2|67
1688037900000|2023-06-29 11:25:00|37024.7|37004.7|37029.7|37009.7|37029.7|37009.7|36997.4|36977.4|77
1688038200000|2023-06-29 11:30:00|37027.3|37007.3|36972.3|36952.3|37027.3|37007.3|36969.8|36949.8|304
1688038500000|2023-06-29 11:35:00|36972.2|36952.2|37004.8|36984.8|37034.7|37014.7|36972.2|36952.2|239
1688038800000|2023-06-29 11:40:00|37002.3|36982.3|37012.2|36992.2|37032.2|37012.2|36979.9|36959.9|123
1688039100000|2023-06-29 11:45:00|37009.8|36989.8|36987.4|36967.4|37012.3|36992.3|36984.9|36964.9|95
1688039400000|2023-06-29 11:50:00|36987.3|36967.3|36957.2|36937.2|36992.2|36972.2|36957.2|36937.2|241
1688039700000|2023-06-29 11:55:00|36959.7|36939.7|36932.2|36912.2|36977|36957|36902.2|36882.2|399
1688040000000|2023-06-29 12:00:00|36934.7|36914.7|36897.2|36877.2|36942|36922|36884.8|36864.8|349
1688040300000|2023-06-29 12:05:00|36897.3|36877.3|36897.2|36877.2|36922.1|36902.1|36872.3|36852.3|395
1688040600000|2023-06-29 12:10:00|36894.7|36874.7|36862.2|36842.2|36899.4|36879.4|36857.1|36837.1|543
1688040900000|2023-06-29 12:15:00|36864.7|36844.7|36902.1|36882.1|36907.1|36887.1|36864.7|36844.7|368
1688041200000|2023-06-29 12:20:00|36897.2|36877.2|36907.3|36887.3|36927.1|36907.1|36882.3|36862.3|478
1688041500000|2023-06-29 12:25:00|36902.4|36882.4|36914.7|36894.7|36919.5|36899.5|36902.2|36882.2|310
1688041800000|2023-06-29 12:30:00|36912.3|36892.3|36862.4|36842.4|36919.7|36899.7|36844.9|36824.9|708
1688042100000|2023-06-29 12:35:00|36860|36840|36879.8|36859.8|36879.8|36859.8|36852.3|36832.3|445
1688042400000|2023-06-29 12:40:00|36877.4|36857.4|36922.4|36902.4|36927.2|36907.2|36874.8|36854.8|503
1688042700000|2023-06-29 12:45:00|36922.3|36902.3|36947.3|36927.3|36947.3|36927.3|36902.4|36882.4|523
1688043000000|2023-06-29 12:50:00|36944.8|36924.8|36942.4|36922.4|36957.4|36937.4|36927.4|36907.4|605
1688043300000|2023-06-29 12:55:00|36940|36920|36937.4|36917.4|36945|36925|36914.9|36894.9|611
1688043600000|2023-06-29 13:00:00|36939.9|36919.9|36932.4|36912.4|36969.8|36949.8|36872.5|36852.5|1541
1688043900000|2023-06-29 13:05:00|36932.5|36912.5|36972.2|36952.2|37002.2|36982.2|36927.4|36907.4|822
1688044200000|2023-06-29 13:10:00|36969.8|36949.8|36929.9|36909.9|36972.2|36952.2|36902.5|36882.5|501
1688044500000|2023-06-29 13:15:00|36929.8|36909.8|36937.4|36917.4|36944.8|36924.8|36912.3|36892.3|350
1688044800000|2023-06-29 13:20:00|36934.9|36914.9|36952.4|36932.4|36957.3|36937.3|36932.4|36912.4|354
1688045100000|2023-06-29 13:25:00|36947.4|36927.4|36950|36930|36952.4|36932.4|36920.1|36900.1|438
1688045400000|2023-06-29 13:30:00|36947.4|36927.4|36937.4|36917.4|36952.4|36932.4|36924.9|36904.9|405
1688045700000|2023-06-29 13:35:00|36937.6|36917.6|36907.5|36887.5|36940.1|36920.1|36900.1|36880.1|605
1688046000000|2023-06-29 13:40:00|36905.1|36885.1|36865|36845|36907.3|36887.3|36862.5|36842.5|487
1688046300000|2023-06-29 13:45:00|36862.5|36842.5|36862.5|36842.5|36877.5|36857.5|36852.5|36832.5|403
1688046600000|2023-06-29 13:50:00|36859.9|36839.9|36862.6|36842.6|36902.5|36882.5|36845.1|36825.1|667
1688046900000|2023-06-29 13:55:00|36860.2|36840.2|36895.1|36875.1|36897.5|36877.5|36857.4|36837.4|459
1688047200000|2023-06-29 14:00:00|36897.5|36877.5|37002.5|36982.5|37004.9|36984.9|36890.1|36870.1|873
1688047500000|2023-06-29 14:05:00|37000|36980|37049.5|37029.5|37079.4|37059.4|36959.9|36939.9|1171
1688047800000|2023-06-29 14:10:00|37051.9|37031.9|37129.3|37109.3|37146.9|37126.9|37026.9|37006.9|1065
1688048100000|2023-06-29 14:15:00|37126.9|37106.9|37086.8|37066.8|37147|37127|37069.7|37049.7|883
1688048400000|2023-06-29 14:20:00|37084.3|37064.3|37072.2|37052.2|37117|37097|37072.2|37052.2|473
1688048700000|2023-06-29 14:25:00|37074.7|37054.7|37072.1|37052.1|37107.1|37087.1|37059.7|37039.7|457
1688049000000|2023-06-29 14:30:00|37069.6|37049.6|37026.8|37006.8|37069.6|37049.6|37004.7|36984.7|642
1688049300000|2023-06-29 14:35:00|37022|37002|37002.1|36982.1|37032.1|37012.1|37001.9|36981.9|493
1688049600000|2023-06-29 14:40:00|37002|36982|37012|36992|37034.5|37014.5|36997.2|36977.2|539
1688049900000|2023-06-29 14:45:00|37011.9|36991.9|37002.2|36982.2|37012.1|36992.1|36947.2|36927.2|720
1688050200000|2023-06-29 14:50:00|37002.1|36982.1|36982.1|36962.1|37021.9|37001.9|36964.6|36944.6|437
1688050500000|2023-06-29 14:55:00|36984.6|36964.6|36997.3|36977.3|37009.6|36989.6|36977.2|36957.2|325
1688050800000|2023-06-29 15:00:00|36997.2|36977.2|37017.3|36997.3|37019.7|36999.7|36965.1|36945.1|426
1688051100000|2023-06-29 15:05:00|37017.4|36997.4|36977.4|36957.4|37017.4|36997.4|36977.4|36957.4|309
1688051400000|2023-06-29 15:10:00|36975|36955|36987.4|36967.4|36987.4|36967.4|36957.4|36937.4|278
1688051700000|2023-06-29 15:15:00|36989.8|36969.8|36987.3|36967.3|36989.9|36969.9|36967.4|36947.4|316
1688052000000|2023-06-29 15:20:00|36992.3|36972.3|36972.4|36952.4|36992.4|36972.4|36962.4|36942.4|417
1688052300000|2023-06-29 15:25:00|36970|36950|37017.5|36997.5|37017.5|36997.5|36957.5|36937.5|430
1688052600000|2023-06-29 15:30:00|37019.8|36999.8|36972.5|36952.5|37027.4|37007.4|36972.4|36952.4|340
1688052900000|2023-06-29 15:35:00|36972.4|36952.4|36952.7|36932.7|36972.5|36952.5|36947.5|36927.5|343
1688053200000|2023-06-29 15:40:00|36952.6|36932.6|36980|36960|36982.6|36962.6|36937.6|36917.6|346
1688053500000|2023-06-29 15:45:00|36982.6|36962.6|37022.4|37002.4|37022.4|37002.4|36977.6|36957.6|404
1688053800000|2023-06-29 15:50:00|37024.9|37004.9|37032.3|37012.3|37032.3|37012.3|37007.4|36987.4|297
1688054100000|2023-06-29 15:55:00|37037.1|37017.1|37027.5|37007.5|37037.4|37017.4|37000.1|36980.1|206
1688054400000|2023-06-29 16:00:00|37027.4|37007.4|37005|36985|37027.4|37007.4|36992.6|36972.6|210
1688054700000|2023-06-29 16:05:00|37002.5|36982.5|37009.7|36989.7|37009.8|36989.8|36987.6|36967.6|143
1688055000000|2023-06-29 16:10:00|37012.1|36992.1|36989.8|36969.8|37012.4|36992.4|36979.9|36959.9|311
1688055300000|2023-06-29 16:15:00|36992.3|36972.3|36987.4|36967.4|36994.9|36974.9|36977.4|36957.4|98
1688055600000|2023-06-29 16:20:00|36989.8|36969.8|37000|36980|37007.2|36987.2|36987.4|36967.4|91
1688055900000|2023-06-29 16:25:00|37002.3|36982.3|37005.1|36985.1|37012.5|36992.5|36990|36970|177
1688056200000|2023-06-29 16:30:00|37007.5|36987.5|37002.5|36982.5|37010.1|36990.1|36997.6|36977.6|125
1688056500000|2023-06-29 16:35:00|37007.4|36987.4|36979.9|36959.9|37012.5|36992.5|36979.9|36959.9|177
1688056800000|2023-06-29 16:40:00|36977.5|36957.5|36987.3|36967.3|36987.3|36967.3|36967.6|36947.6|210
1688057100000|2023-06-29 16:45:00|36982.5|36962.5|37007.4|36987.4|37009.8|36989.8|36982.5|36962.5|169
1688057400000|2023-06-29 16:50:00|37009.9|36989.9|36990.1|36970.1|37012.5|36992.5|36990|36970|260
1688057700000|2023-06-29 16:55:00|36992.5|36972.5|36997.1|36977.1|37022.4|37002.4|36977.3|36957.3|1134
1688058000000|2023-06-29 17:00:00|36996.9|36976.9|37009.6|36989.6|37021.9|37001.9|36994.8|36974.8|455
1688058300000|2023-06-29 17:05:00|37012.1|36992.1|37012.1|36992.1|37017.2|36997.2|37007.1|36987.1|129
1688058600000|2023-06-29 17:10:00|37012.2|36992.2|37012.1|36992.1|37027.1|37007.1|37012.1|36992.1|146
1688058900000|2023-06-29 17:15:00|37012.2|36992.2|36997.2|36977.2|37014.6|36994.6|36984.5|36964.5|52
1688059200000|2023-06-29 17:20:00|36999.7|36979.7|36992.3|36972.3|37002.2|36982.2|36989.7|36969.7|60
1688059500000|2023-06-29 17:25:00|36992.2|36972.2|36992.3|36972.3|37002.3|36982.3|36987.3|36967.3|139
1688059800000|2023-06-29 17:30:00|36992.4|36972.4|36972.4|36952.4|36997.3|36977.3|36972.4|36952.4|124
1688060100000|2023-06-29 17:35:00|36970|36950|36992.3|36972.3|37002.2|36982.2|36962.5|36942.5|207
1688060400000|2023-06-29 17:40:00|36994.8|36974.8|37017.3|36997.3|37017.3|36997.3|36994.8|36974.8|87
1688060700000|2023-06-29 17:45:00|37014.7|36994.7|37029.8|37009.8|37037.3|37017.3|37014.7|36994.7|142
1688061000000|2023-06-29 17:50:00|37027.3|37007.3|37005|36985|37027.3|37007.3|37005|36985|92
1688061300000|2023-06-29 17:55:00|37000|36980|36965|36945|37000|36980|36965|36945|221
1688061600000|2023-06-29 18:00:00|36967.3|36947.3|36957.4|36937.4|36969.8|36949.8|36955.1|36935.1|79
1688061900000|2023-06-29 18:05:00|36959.7|36939.7|36959.9|36939.9|36959.9|36939.9|36947.4|36927.4|97
1688062200000|2023-06-29 18:10:00|36957.5|36937.5|36982.4|36962.4|36982.4|36962.4|36957.4|36937.4|36
1688062500000|2023-06-29 18:15:00|36987.4|36967.4|36997.4|36977.4|36999.8|36979.8|36987.4|36967.4|36
1688062800000|2023-06-29 18:20:00|36999.8|36979.8|37017.4|36997.4|37019.9|36999.9|36999.8|36979.8|39
1688063100000|2023-06-29 18:25:00|37019.9|36999.9|37002.4|36982.4|37019.9|36999.9|36997.4|36977.4|53
1688063400000|2023-06-29 18:30:00|36999.9|36979.9|36997.4|36977.4|37007.3|36987.3|36992.4|36972.4|25
1688063700000|2023-06-29 18:35:00|36995|36975|36992.4|36972.4|37002.2|36982.2|36992.4|36972.4|36
1688064000000|2023-06-29 18:40:00|36994.8|36974.8|36989.9|36969.9|36994.8|36974.8|36984.9|36964.9|17
1688064300000|2023-06-29 18:45:00|36992.3|36972.3|36994.9|36974.9|36999.9|36979.9|36992.3|36972.3|18
1688064600000|2023-06-29 18:50:00|36992.4|36972.4|36982.4|36962.4|36994.9|36974.9|36982.4|36962.4|20
1688064900000|2023-06-29 18:55:00|36979.9|36959.9|36979.8|36959.8|36987.4|36967.4|36977.4|36957.4|20
1688065200000|2023-06-29 19:00:00|36982.2|36962.2|36997.3|36977.3|37002.2|36982.2|36982.2|36962.2|37
1688065500000|2023-06-29 19:05:00|37002.2|36982.2|36994.9|36974.9|37002.2|36982.2|36992.4|36972.4|14
1688065800000|2023-06-29 19:10:00|36997.4|36977.4|36989.8|36969.8|36997.4|36977.4|36985|36965|22
1688066100000|2023-06-29 19:15:00|36992.4|36972.4|36977.4|36957.4|36994.8|36974.8|36977.4|36957.4|17
1688066400000|2023-06-29 19:20:00|36975.1|36955.1|36974.9|36954.9|36977.4|36957.4|36970.1|36950.1|17
1688066700000|2023-06-29 19:25:00|36972.4|36952.4|36975|36955|36977.5|36957.5|36972.4|36952.4|26
1688067000000|2023-06-29 19:30:00|36977.3|36957.3|36992.5|36972.5|36995|36975|36972.5|36952.5|76
1688067300000|2023-06-29 19:35:00|36992.3|36972.3|36997.5|36977.5|37002.2|36982.2|36987.5|36967.5|47
1688067600000|2023-06-29 19:40:00|36997.4|36977.4|36985|36965|36997.4|36977.4|36985|36965|39
1688067900000|2023-06-29 19:45:00|36985.1|36965.1|36987.5|36967.5|36992.4|36972.4|36982.5|36962.5|25
1688068200000|2023-06-29 19:50:00|36984.9|36964.9|36987.5|36967.5|36992.4|36972.4|36984.9|36964.9|15
1688068500000|2023-06-29 19:55:00|36989.9|36969.9|36982.5|36962.5|36992.4|36972.4|36982.5|36962.5|37
1688068800000|2023-06-29 20:00:00|36980.1|36960.1|36977.5|36957.5|36982.5|36962.5|36972.5|36952.5|72
1688069100000|2023-06-29 20:05:00|36972.5|36952.5|36977.5|36957.5|36977.5|36957.5|36972.5|36952.5|32
1688069400000|2023-06-29 20:10:00|36975|36955|36982.5|36962.5|36982.5|36962.5|36975|36955|36
1688069700000|2023-06-29 20:15:00|36987.5|36967.5|36987.5|36967.5|36987.5|36967.5|36987.5|36967.5|15
1688070000000|2023-06-29 20:20:00|36992.5|36972.5|36992.5|36972.5|36992.5|36972.5|36992.4|36972.4|11
1688070300000|2023-06-29 20:25:00|||||||||20
1688070600000|2023-06-29 20:30:00|36990.1|36970.1|36995|36975|36997.5|36977.5|36990|36970|133
1688070900000|2023-06-29 20:35:00|36992.6|36972.6|36997.7|36977.7|36997.7|36977.7|36992.5|36972.5|59
1688071200000|2023-06-29 20:40:00|37002.4|36982.4|37009.9|36989.9|37009.9|36989.9|37002.4|36982.4|41
1688071500000|2023-06-29 20:45:00|37012.3|36992.3|37017.5|36997.5|37019.8|36999.8|37012.3|36992.3|34
1688071800000|2023-06-29 20:50:00|37017.6|36997.6|37010.1|36990.1|37017.6|36997.6|37010.1|36990.1|26
1688072100000|2023-06-29 20:55:00|37007.7|36987.7|36994.9|36974.9|37007.7|36987.7|36992.6|36972.6|45
1688076000000|2023-06-29 22:00:00|36997.5|36977.5|37010.1|36990.1|37012.6|36992.6|36997.5|36977.5|62
1688076300000|2023-06-29 22:05:00|37012.6|36992.6|37010.3|36990.3|37012.6|36992.6|37010.3|36990.3|18
1688076600000|2023-06-29 22:10:00|37012.6|36992.6|37000.2|36980.2|37012.8|36992.8|37000.2|36980.2|25
1688076900000|2023-06-29 22:15:00|36997.8|36977.8|37002.7|36982.7|37005.2|36985.2|36997.8|36977.8|3
1688077200000|2023-06-29 22:20:00|37005|36985|37010.2|36990.2|37010.2|36990.2|37005|36985|13
1688077500000|2023-06-29 22:25:00|37010.3|36990.3|37015.2|36995.2|37015.2|36995.2|37010.2|36990.2|12
1688077800000|2023-06-29 22:30:00|37017.7|36997.7|37015.2|36995.2|37017.7|36997.7|37015.2|36995.2|5
1688078100000|2023-06-29 22:35:00|37017.6|36997.6|37012.7|36992.7|37017.7|36997.7|37012.7|36992.7|2
1688078400000|2023-06-29 22:40:00|37017.7|36997.7|37015.2|36995.2|37017.8|36997.8|37015.2|36995.2|2
1688078700000|2023-06-29 22:45:00|37017.7|36997.7|37017.7|36997.7|37020.2|37000.2|37015.2|36995.2|8
1688079000000|2023-06-29 22:50:00|37020.2|37000.2|37020.2|37000.2|37020.2|37000.2|37017.7|36997.7|0
1688079300000|2023-06-29 22:55:00|37020.3|37000.3|37017.7|36997.7|37022.7|37002.7|37017.7|36997.7|2
1688079600000|2023-06-29 23:00:00|37015.2|36995.2|37012.7|36992.7|37017.8|36997.8|37012.7|36992.7|26
1688079900000|2023-06-29 23:05:00|37010.3|36990.3|37015.2|36995.2|37015.3|36995.3|37010.3|36990.3|21
1688080200000|2023-06-29 23:10:00|37012.8|36992.8|37012.7|36992.7|37012.8|36992.8|37012.7|36992.7|6
1688080500000|2023-06-29 23:15:00|37010.3|36990.3|37020.4|37000.4|37020.4|37000.4|37010.2|36990.2|21
1688080800000|2023-06-29 23:20:00|37022.7|37002.7|37020.2|37000.2|37022.7|37002.7|37017.7|36997.7|14
1688081100000|2023-06-29 23:25:00|37017.9|36997.9|37010.2|36990.2|37020.1|37000.1|37007.7|36987.7|14
1688081400000|2023-06-29 23:30:00|37007.9|36987.9|37010.2|36990.2|37010.2|36990.2|37000.2|36980.2|15
1688081700000|2023-06-29 23:35:00|37007.9|36987.9|37005.3|36985.3|37012.8|36992.8|37005.3|36985.3|18
1688082000000|2023-06-29 23:40:00|37007.6|36987.6|37002.8|36982.8|37007.9|36987.9|37002.8|36982.8|9
1688082300000|2023-06-29 23:45:00|37007.8|36987.8|37007.8|36987.8|37010.4|36990.4|37005.4|36985.4|7
1688082600000|2023-06-29 23:50:00|37005.4|36985.4|37010.3|36990.3|37010.3|36990.3|37002.9|36982.9|22
1688082900000|2023-06-29 23:55:00|37012.8|36992.8|37010.5|36990.5|37015.4|36995.4|37010.5|36990.5|20
1688083200000|2023-06-30 00:00:00|37010.4|36990.4|37012.8|36992.8|37025.4|37005.4|37002.8|36982.8|56
1688083500000|2023-06-30 00:05:00|37010.4|36990.4|37005.3|36985.3|37012.8|36992.8|37002.8|36982.8|41
1688083800000|2023-06-30 00:10:00|37005.4|36985.4|36982.9|36962.9|37005.4|36985.4|36982.9|36962.9|56
1688084100000|2023-06-30 00:15:00|36985.4|36965.4|36992.7|36972.7|36997.9|36977.9|36985.3|36965.3|43
1688084400000|2023-06-30 00:20:00|36992.8|36972.8|36997.7|36977.7|36997.7|36977.7|36987.8|36967.8|27
1688084700000|2023-06-30 00:25:00|37000.2|36980.2|37007.8|36987.8|37007.8|36987.8|36995.6|36975.6|24
1688085000000|2023-06-30 00:30:00|37010.2|36990.2|37002.9|36982.9|37012.8|36992.8|36995.6|36975.6|33
1688085300000|2023-06-30 00:35:00|37002.8|36982.8|36997.8|36977.8|37005.4|36985.4|36985.3|36965.3|61
1688085600000|2023-06-30 00:40:00|36995.5|36975.5|36995.5|36975.5|37012.7|36992.7|36995.5|36975.5|46
1688085900000|2023-06-30 00:45:00|36997.8|36977.8|36978.1|36958.1|36998.1|36978.1|36978.1|36958.1|61
1688086200000|2023-06-30 00:50:00|36980.6|36960.6|36980.6|36960.6|36983.1|36963.1|36970.6|36950.6|44
1688086500000|2023-06-30 00:55:00|36983|36963|36980.6|36960.6|36995.6|36975.6|36980.6|36960.6|37
1688086800000|2023-06-30 01:00:00|36983|36963|37033.1|37013.1|37035.7|37015.7|36980.6|36960.6|261
1688087100000|2023-06-30 01:05:00|37030.7|37010.7|37000.7|36980.7|37040.7|37020.7|36995.9|36975.9|246
1688087400000|2023-06-30 01:10:00|36998.2|36978.2|37018|36998|37018.1|36998.1|36983.1|36963.1|106
1688087700000|2023-06-30 01:15:00|37015.6|36995.6|37043.1|37023.1|37043.1|37023.1|36958.1|36938.1|272
1688088000000|2023-06-30 01:20:00|37045.6|37025.6|37063.1|37043.1|37063.1|37043.1|37015.6|36995.6|107
1688088300000|2023-06-30 01:25:00|37065.5|37045.5|37045.6|37025.6|37070.6|37050.6|37030.6|37010.6|185
1688088600000|2023-06-30 01:30:00|37048|37028|37010.6|36990.6|37063.3|37043.3|36988.1|36968.1|156
1688088900000|2023-06-30 01:35:00|37013.1|36993.1|37063.2|37043.2|37068.1|37048.1|37008.1|36988.1|169
1688089200000|2023-06-30 01:40:00|37065.5|37045.5|37068.2|37048.2|37090.8|37070.8|37045.7|37025.7|174
1688089500000|2023-06-30 01:45:00|37065.7|37045.7|37058.4|37038.4|37090.7|37070.7|37050.9|37030.9|147
1688089800000|2023-06-30 01:50:00|37060.8|37040.8|37143.2|37123.2|37148.2|37128.2|37055.7|37035.7|295
1688090100000|2023-06-30 01:55:00|37143|37123|37155.9|37135.9|37165.8|37145.8|37128.2|37108.2|186
1688090400000|2023-06-30 02:00:00|37153.6|37133.6|37250.9|37230.9|37263.3|37243.3|37128.4|37108.4|302
1688090700000|2023-06-30 02:05:00|37253.4|37233.4|37230.8|37210.8|37255.9|37235.9|37203.4|37183.4|204
1688091000000|2023-06-30 02:10:00|37228.3|37208.3|37280.8|37260.8|37290.8|37270.8|37208.3|37188.3|295
1688091300000|2023-06-30 02:15:00|37278.3|37258.3|37241|37221|37280.8|37260.8|37238.5|37218.5|130
1688091600000|2023-06-30 02:20:00|37238.6|37218.6|37253.6|37233.6|37266.1|37246.1|37238.5|37218.5|39
1688091900000|2023-06-30 02:25:00|37253.5|37233.5|37273.3|37253.3|37273.3|37253.3|37246|37226|86
1688092200000|2023-06-30 02:30:00|37280.7|37260.7|37328.5|37308.5|37333.5|37313.5|37278.2|37258.2|274
1688092500000|2023-06-30 02:35:00|37326.1|37306.1|37346|37326|37348.5|37328.5|37316|37296|201
1688092800000|2023-06-30 02:40:00|37348.4|37328.4|37356|37336|37363.5|37343.5|37333.5|37313.5|197
1688093100000|2023-06-30 02:45:00|37358.5|37338.5|37358.5|37338.5|37368.5|37348.5|37321|37301|276
1688093400000|2023-06-30 02:50:00|37360.9|37340.9|37353.5|37333.5|37378.5|37358.5|37341|37321|131
1688093700000|2023-06-30 02:55:00|37355.9|37335.9|37323.5|37303.5|37365.9|37345.9|37321|37301|125
1688094000000|2023-06-30 03:00:00|37323.6|37303.6|37331|37311|37336|37316|37308.5|37288.5|152
1688094300000|2023-06-30 03:05:00|37333.5|37313.5|37326.1|37306.1|37343.5|37323.5|37318.5|37298.5|64
1688094600000|2023-06-30 03:10:00|37326|37306|37328.5|37308.5|37328.5|37308.5|37308.5|37288.5|74
1688094900000|2023-06-30 03:15:00|37323.8|37303.8|37303.5|37283.5|37323.8|37303.8|37298.7|37278.7|57
1688095200000|2023-06-30 03:20:00|37301.2|37281.2|37318.5|37298.5|37323.5|37303.5|37301.2|37281.2|72
1688095500000|2023-06-30 03:25:00|37323.5|37303.5|37323.5|37303.5|37328.5|37308.5|37306.2|37286.2|107
1688095800000|2023-06-30 03:30:00|37321.2|37301.2|37363.6|37343.6|37378.3|37358.3|37316.2|37296.2|95
1688096100000|2023-06-30 03:35:00|37363.4|37343.4|37368.6|37348.6|37408.4|37388.4|37358.4|37338.4|176
1688096400000|2023-06-30 03:40:00|37366.2|37346.2|37368.6|37348.6|37371.1|37351.1|37356.1|37336.1|34
1688096700000|2023-06-30 03:45:00|37366.1|37346.1|37353.6|37333.6|37366.1|37346.1|37353.6|37333.6|21
1688097000000|2023-06-30 03:50:00|37358.6|37338.6|37361.2|37341.2|37378.6|37358.6|37353.6|37333.6|23
1688097300000|2023-06-30 03:55:00|37361.1|37341.1|37353.5|37333.5|37361.1|37341.1|37343.6|37323.6|52
1688097600000|2023-06-30 04:00:00|37353.6|37333.6|37356.1|37336.1|37358.6|37338.6|37351.1|37331.1|26
1688097900000|2023-06-30 04:05:00|37353.6|37333.6|37343.6|37323.6|37356.1|37336.1|37343.6|37323.6|55
1688098200000|2023-06-30 04:10:00|37341.2|37321.2|37338.6|37318.6|37346|37326|37331.1|37311.1|70
1688098500000|2023-06-30 04:15:00|37338.7|37318.7|37321.2|37301.2|37343.6|37323.6|37321.2|37301.2|32
1688098800000|2023-06-30 04:20:00|37321.1|37301.1|37336|37316|37336|37316|37308.6|37288.6|35
1688099100000|2023-06-30 04:25:00|37338.4|37318.4|37336.1|37316.1|37341.1|37321.1|37333.6|37313.6|33
1688099400000|2023-06-30 04:30:00|37333.6|37313.6|37321.1|37301.1|37333.6|37313.6|37293.6|37273.6|119
1688099700000|2023-06-30 04:35:00|37318.6|37298.6|37303.6|37283.6|37318.6|37298.6|37296.1|37276.1|16
1688100000000|2023-06-30 04:40:00|37306.1|37286.1|37306.1|37286.1|37308.6|37288.6|37296.1|37276.1|36
1688100300000|2023-06-30 04:45:00|37303.8|37283.8|37293.7|37273.7|37308.6|37288.6|37288.7|37268.7|31
1688100600000|2023-06-30 04:50:00|37291.2|37271.2|37308.7|37288.7|37313.7|37293.7|37291.2|37271.2|55
1688100900000|2023-06-30 04:55:00|37303.7|37283.7|37303.7|37283.7|37303.7|37283.7|37298.7|37278.7|26
1688101200000|2023-06-30 05:00:00|37306.2|37286.2|37318.7|37298.7|37323.7|37303.7|37301.2|37281.2|61
1688101500000|2023-06-30 05:05:00|37321.2|37301.2|37288.7|37268.7|37333.4|37313.4|37288.7|37268.7|63
1688101800000|2023-06-30 05:10:00|37286.3|37266.3|37293.7|37273.7|37293.7|37273.7|37273.7|37253.7|82
1688102100000|2023-06-30 05:15:00|37296.2|37276.2|37318.7|37298.7|37326.1|37306.1|37291.2|37271.2|45
1688102400000|2023-06-30 05:20:00|37321.1|37301.1|37306.2|37286.2|37328.6|37308.6|37303.8|37283.8|49
1688102700000|2023-06-30 05:25:00|37308.7|37288.7|37286.2|37266.2|37308.7|37288.7|37283.7|37263.7|59
1688103000000|2023-06-30 05:30:00|37283.7|37263.7|37311.1|37291.1|37328.6|37308.6|37281.2|37261.2|334
1688103300000|2023-06-30 05:35:00|37310.9|37290.9|37296.2|37276.2|37323.4|37303.4|37271.2|37251.2|217
1688103600000|2023-06-30 05:40:00|37298.7|37278.7|37316.2|37296.2|37323.7|37303.7|37281.2|37261.2|93
1688103900000|2023-06-30 05:45:00|37318.7|37298.7|37316.2|37296.2|37328.7|37308.7|37308.7|37288.7|220
1688104200000|2023-06-30 05:50:00|37313.9|37293.9|37296.2|37276.2|37313.9|37293.9|37268.7|37248.7|83
1688104500000|2023-06-30 05:55:00|37298.7|37278.7|37326.1|37306.1|37326.2|37306.2|37298.7|37278.7|67
1688104800000|2023-06-30 06:00:00|37323.7|37303.7|37296.2|37276.2|37328.7|37308.7|37286.2|37266.2|119
1688105100000|2023-06-30 06:05:00|37293.7|37273.7|37238.8|37218.8|37301|37281|37238.8|37218.8|156
1688105400000|2023-06-30 06:10:00|37238.9|37218.9|37246.4|37226.4|37248.8|37228.8|37211.4|37191.4|149
1688105700000|2023-06-30 06:15:00|37246.3|37226.3|37206.4|37186.4|37251.3|37231.3|37203.8|37183.8|117
1688106000000|2023-06-30 06:20:00|37203.9|37183.9|37198.8|37178.8|37223.8|37203.8|37191.3|37171.3|122
1688106300000|2023-06-30 06:25:00|37198.9|37178.9|37206.3|37186.3|37221.3|37201.3|37198.9|37178.9|49
1688106600000|2023-06-30 06:30:00|37203.9|37183.9|37206.3|37186.3|37216.3|37196.3|37191.4|37171.4|80
1688106900000|2023-06-30 06:35:00|37203.9|37183.9|37203.8|37183.8|37213.7|37193.7|37183.8|37163.8|203
1688107200000|2023-06-30 06:40:00|37201.3|37181.3|37218.8|37198.8|37231.3|37211.3|37193.8|37173.8|152
1688107500000|2023-06-30 06:45:00|37216.4|37196.4|37226.4|37206.4|37234.1|37214.1|37201.4|37181.4|142
1688107800000|2023-06-30 06:50:00|37226.3|37206.3|37256.3|37236.3|37263.5|37243.5|37223.8|37203.8|174
1688108100000|2023-06-30 06:55:00|37253.9|37233.9|37246.3|37226.3|37258.8|37238.8|37236.6|37216.6|165
1688108400000|2023-06-30 07:00:00|37251.1|37231.1|37181.2|37161.2|37251.2|37231.2|37144.1|37124.1|258
1688108700000|2023-06-30 07:05:00|37181.3|37161.3|37173.8|37153.8|37196.2|37176.2|37164|37144|141
1688109000000|2023-06-30 07:10:00|37178.6|37158.6|37233.4|37213.4|37266.1|37246.1|37176.3|37156.3|241
1688109300000|2023-06-30 07:15:00|37231.1|37211.1|37188.6|37168.6|37236.1|37216.1|37176.5|37156.5|95
1688109600000|2023-06-30 07:20:00|37186.2|37166.2|37236.4|37216.4|37236.4|37216.4|37171.3|37151.3|67
1688109900000|2023-06-30 07:25:00|37238.7|37218.7|37226.4|37206.4|37253.7|37233.7|37216.4|37196.4|128
1688110200000|2023-06-30 07:30:00|37224|37204|37201.4|37181.4|37226.2|37206.2|37191.4|37171.4|43
1688110500000|2023-06-30 07:35:00|37203.9|37183.9|37236.4|37216.4|37251.4|37231.4|37191.4|37171.4|86
1688110800000|2023-06-30 07:40:00|37238.9|37218.9|37233.9|37213.9|37251.4|37231.4|37218.9|37198.9|91
1688111100000|2023-06-30 07:45:00|37236.2|37216.2|37221.3|37201.3|37236.4|37216.4|37196.4|37176.4|146
1688111400000|2023-06-30 07:50:00|37223.8|37203.8|37241.3|37221.3|37241.4|37221.4|37208.9|37188.9|58
1688111700000|2023-06-30 07:55:00|37238.9|37218.9|37233.9|37213.9|37243.9|37223.9|37209.2|37189.2|72
1688112000000|2023-06-30 08:00:00|37234|37214|37156.4|37136.4|37264|37244|37148.9|37128.9|249
1688112300000|2023-06-30 08:05:00|37153.9|37133.9|37166.4|37146.4|37166.4|37146.4|37143.9|37123.9|141
1688112600000|2023-06-30 08:10:00|37168.8|37148.8|37216.4|37196.4|37248.6|37228.6|37168.8|37148.8|218
1688112900000|2023-06-30 08:15:00|37213.9|37193.9|37218.9|37198.9|37241.3|37221.3|37201.6|37181.6|102
1688113200000|2023-06-30 08:20:00|37221.3|37201.3|37196.4|37176.4|37231.4|37211.4|37188.9|37168.9|72
1688113500000|2023-06-30 08:25:00|37198.8|37178.8|37206.4|37186.4|37249.1|37229.1|37181.4|37161.4|132
1688113800000|2023-06-30 08:30:00|37206.3|37186.3|37178.9|37158.9|37236.4|37216.4|37166.6|37146.6|127
1688114100000|2023-06-30 08:35:00|37176.4|37156.4|37224|37204|37224|37204|37176.4|37156.4|67
1688114400000|2023-06-30 08:40:00|37226.3|37206.3|37244|37224|37246.3|37226.3|37216.5|37196.5|139
1688114700000|2023-06-30 08:45:00|37241.6|37221.6|37239|37219|37246.3|37226.3|37226.5|37206.5|84
1688115000000|2023-06-30 08:50:00|37236.6|37216.6|37293.8|37273.8|37293.8|37273.8|37236.6|37216.6|121
1688115300000|2023-06-30 08:55:00|37296.3|37276.3|37256.5|37236.5|37306.3|37286.3|37239|37219|97
1688115600000|2023-06-30 09:00:00|37256.3|37236.3|37306.5|37286.5|37306.5|37286.5|37251.5|37231.5|113
1688115900000|2023-06-30 09:05:00|37308.8|37288.8|37309|37289|37331.5|37311.5|37306.5|37286.5|144
1688116200000|2023-06-30 09:10:00|37306.6|37286.6|37324|37304|37334|37314|37304|37284|69
1688116500000|2023-06-30 09:15:00|37326.5|37306.5|37319|37299|37349|37329|37316.5|37296.5|173
1688116800000|2023-06-30 09:20:00|37321.5|37301.5|37324|37304|37344|37324|37321.5|37301.5|48
1688117100000|2023-06-30 09:25:00|37326.5|37306.5|37304|37284|37341.7|37321.7|37303.9|37283.9|128
1688117400000|2023-06-30 09:30:00|37301.7|37281.7|37291.5|37271.5|37301.7|37281.7|37269.3|37249.3|81
1688117700000|2023-06-30 09:35:00|37294|37274|37271.7|37251.7|37308.9|37288.9|37266.7|37246.7|126
1688118000000|2023-06-30 09:40:00|37269.3|37249.3|37271.5|37251.5|37281.5|37261.5|37259.2|37239.2|78
1688118300000|2023-06-30 09:45:00|37273.9|37253.9|37264|37244|37279|37259|37241.8|37221.8|68
1688118600000|2023-06-30 09:50:00|37266.4|37246.4|37256.6|37236.6|37278.9|37258.9|37256.6|37236.6|49
1688118900000|2023-06-30 09:55:00|37259.1|37239.1|37271.6|37251.6|37289.1|37269.1|37259.1|37239.1|54
1688119200000|2023-06-30 10:00:00|37271.7|37251.7|37279.1|37259.1|37279.1|37259.1|37261.4|37241.4|69
1688119500000|2023-06-30 10:05:00|37276.6|37256.6|37266.7|37246.7|37279.1|37259.1|37259.1|37239.1|40
1688119800000|2023-06-30 10:10:00|37266.6|37246.6|37259.1|37239.1|37266.7|37246.7|37241.6|37221.6|39
1688120100000|2023-06-30 10:15:00|37256.7|37236.7|37264.1|37244.1|37264.2|37244.2|37253.9|37233.9|38
1688120400000|2023-06-30 10:20:00|37261.6|37241.6|37254.1|37234.1|37274.1|37254.1|37251.6|37231.6|21
1688120700000|2023-06-30 10:25:00|37251.6|37231.6|37251.6|37231.6|37266.6|37246.6|37251.6|37231.6|27
1688121000000|2023-06-30 10:30:00|37249.2|37229.2|37199|37179|37251.6|37231.6|37196.6|37176.6|105
1688121300000|2023-06-30 10:35:00|37199.1|37179.1|37224.1|37204.1|37226.6|37206.6|37196.6|37176.6|58
1688121600000|2023-06-30 10:40:00|37229.1|37209.1|37221.6|37201.6|37234.1|37214.1|37209.1|37189.1|38
1688121900000|2023-06-30 10:45:00|37219.1|37199.1|37219.1|37199.1|37221.6|37201.6|37199.4|37179.4|78
1688122200000|2023-06-30 10:50:00|37221.5|37201.5|37194.1|37174.1|37229.1|37209.1|37191.6|37171.6|51
1688122500000|2023-06-30 10:55:00|37191.8|37171.8|37199.1|37179.1|37204|37184|37191.6|37171.6|25
1688122800000|2023-06-30 11:00:00|37199|37179|37169.1|37149.1|37199|37179|37169.1|37149.1|104
1688123100000|2023-06-30 11:05:00|37169|37149|37179.2|37159.2|37179.2|37159.2|37159.1|37139.1|77
1688123400000|2023-06-30 11:10:00|37176.8|37156.8|37189.2|37169.2|37191.7|37171.7|37171.7|37151.7|80
1688123700000|2023-06-30 11:15:00|37191.5|37171.5|37184.2|37164.2|37191.7|37171.7|37164.2|37144.2|83
1688124000000|2023-06-30 11:20:00|37186.5|37166.5|37176.7|37156.7|37186.7|37166.7|37164.2|37144.2|53
1688124300000|2023-06-30 11:25:00|37174.2|37154.2|37134.2|37114.2|37179.2|37159.2|37124.2|37104.2|153
1688124600000|2023-06-30 11:30:00|37139.2|37119.2|37164.2|37144.2|37206.7|37186.7|37139.2|37119.2|338
1688124900000|2023-06-30 11:35:00|37169|37149|37136.7|37116.7|37176.5|37156.5|37116.8|37096.8|210
1688125200000|2023-06-30 11:40:00|37129.6|37109.6|37124.3|37104.3|37146.7|37126.7|37109.2|37089.2|98
1688125500000|2023-06-30 11:45:00|37121.8|37101.8|37124.2|37104.2|37151.6|37131.6|37121.7|37101.7|103
1688125800000|2023-06-30 11:50:00|37126.6|37106.6|37141.7|37121.7|37146.7|37126.7|37099.2|37079.2|92
1688126100000|2023-06-30 11:55:00|37139.2|37119.2|37129.2|37109.2|37174.1|37154.1|37119.2|37099.2|119
1688126400000|2023-06-30 12:00:00|37134.2|37114.2|37111.7|37091.7|37149.1|37129.1|37106.7|37086.7|177
1688126700000|2023-06-30 12:05:00|37114.1|37094.1|37159.5|37139.5|37179.4|37159.4|37114.1|37094.1|181
1688127000000|2023-06-30 12:10:00|37161.9|37141.9|37179.2|37159.2|37209.1|37189.1|37154.2|37134.2|244
1688127300000|2023-06-30 12:15:00|37179.4|37159.4|37191.7|37171.7|37201.6|37181.6|37179.4|37159.4|214
1688127600000|2023-06-30 12:20:00|37194.1|37174.1|37166.7|37146.7|37196.3|37176.3|37164.4|37144.4|175
1688127900000|2023-06-30 12:25:00|37169.2|37149.2|37176.8|37156.8|37199.1|37179.1|37169.1|37149.1|189
1688128200000|2023-06-30 12:30:00|37179.1|37159.1|37279.3|37259.3|37306.6|37286.6|37176.8|37156.8|460
1688128500000|2023-06-30 12:35:00|37281.8|37261.8|37276.8|37256.8|37316.9|37296.9|37254.3|37234.3|282
1688128800000|2023-06-30 12:40:00|37279.1|37259.1|37349|37329|37406.5|37386.5|37271.6|37251.6|583
1688129100000|2023-06-30 12:45:00|37363.8|37343.8|37314|37294|37383.8|37363.8|37309|37289|313
1688129400000|2023-06-30 12:50:00|37316.5|37296.5|37319|37299|37336.5|37316.5|37314|37294|196
1688129700000|2023-06-30 12:55:00|37321.4|37301.4|37336.5|37316.5|37339|37319|37319|37299|186
1688130000000|2023-06-30 13:00:00|37334.2|37314.2|37376.5|37356.5|37399|37379|37324|37304|649
1688130300000|2023-06-30 13:05:00|37374|37354|37401.7|37381.7|37431.2|37411.2|37351.5|37331.5|744
1688130600000|2023-06-30 13:10:00|37399|37379|37436.5|37416.5|37474|37454|37389|37369|631
1688130900000|2023-06-30 13:15:00|37434|37414|37479|37459|37483.7|37463.7|37419.2|37399.2|420
1688131200000|2023-06-30 13:20:00|37479.2|37459.2|37519|37499|37524|37504|37479|37459|671
1688131500000|2023-06-30 13:25:00|37516.7|37496.7|37516.5|37496.5|37533.9|37513.9|37496.7|37476.7|712
1688131800000|2023-06-30 13:30:00|37514.2|37494.2|37479.3|37459.3|37516.7|37496.7|37469.3|37449.3|658
1688132100000|2023-06-30 13:35:00|37481.8|37461.8|37429.1|37409.1|37481.8|37461.8|37404.5|37384.5|614
1688132400000|2023-06-30 13:40:00|37429.2|37409.2|37461.7|37441.7|37494.1|37474.1|37427|37407|415
1688132700000|2023-06-30 13:45:00|37464.2|37444.2|37464.4|37444.4|37476.7|37456.7|37437|37417|416
1688133000000|2023-06-30 13:50:00|37466.7|37446.7|37439.4|37419.4|37483.9|37463.9|37434.1|37414.1|398
1688133300000|2023-06-30 13:55:00|37436.9|37416.9|37446.9|37426.9|37461.7|37441.7|37431.9|37411.9|279
1688133600000|2023-06-30 14:00:00|37444.5|37424.5|37464.1|37444.1|37479.1|37459.1|37429.5|37409.5|501
1688133900000|2023-06-30 14:05:00|37466.4|37446.4|37504.1|37484.1|37504.1|37484.1|37449.1|37429.1|512
1688134200000|2023-06-30 14:10:00|37506.4|37486.4|37519.1|37499.1|37519.1|37499.1|37479.1|37459.1|573
1688134500000|2023-06-30 14:15:00|37521.5|37501.5|37561.6|37541.6|37561.6|37541.6|37486.6|37466.6|753
1688134800000|2023-06-30 14:20:00|37564|37544|37649.1|37629.1|37674.1|37654.1|37559.1|37539.1|1159
1688135100000|2023-06-30 14:25:00|37651.6|37631.6|37621.6|37601.6|37679.1|37659.1|37614.3|37594.3|600
1688135400000|2023-06-30 14:30:00|37624.1|37604.1|37594.1|37574.1|37636.8|37616.8|37581.8|37561.8|400
1688135700000|2023-06-30 14:35:00|37596.5|37576.5|37519|37499|37601.3|37581.3|37504.3|37484.3|578
1688136000000|2023-06-30 14:40:00|37519.1|37499.1|37526.9|37506.9|37556.3|37536.3|37496.9|37476.9|552
1688136300000|2023-06-30 14:45:00|37524.4|37504.4|37499.4|37479.4|37544.4|37524.4|37489.4|37469.4|241
1688136600000|2023-06-30 14:50:00|37494.7|37474.7|37454.6|37434.6|37496.9|37476.9|37452.2|37432.2|361
1688136900000|2023-06-30 14:55:00|37459.3|37439.3|37474.3|37454.3|37491.9|37471.9|37454.4|37434.4|263
1688137200000|2023-06-30 15:00:00|37474.5|37454.5|37467|37447|37494.3|37474.3|37462.3|37442.3|236
1688137500000|2023-06-30 15:05:00|37469.5|37449.5|37519.5|37499.5|37536.7|37516.7|37469.5|37449.5|286
1688137800000|2023-06-30 15:10:00|37522|37502|37531.7|37511.7|37551.7|37531.7|37509.5|37489.5|203
1688138100000|2023-06-30 15:15:00|37534.3|37514.3|37564.5|37544.5|37569.5|37549.5|37534.3|37514.3|268
1688138400000|2023-06-30 15:20:00|37559.6|37539.6|37574.5|37554.5|37594.5|37574.5|37552|37532|310
1688138700000|2023-06-30 15:25:00|37572.1|37552.1|37569.5|37549.5|37594.2|37574.2|37566.8|37546.8|197
1688139000000|2023-06-30 15:30:00|37571.8|37551.8|37609.2|37589.2|37609.2|37589.2|37567|37547|310
1688139300000|2023-06-30 15:35:00|37609.4|37589.4|37579.5|37559.5|37622|37602|37579.5|37559.5|189
1688139600000|2023-06-30 15:40:00|37579.4|37559.4|37594.4|37574.4|37594.4|37574.4|37567.2|37547.2|194
1688139900000|2023-06-30 15:45:00|37594.5|37574.5|37609.5|37589.5|37662|37642|37594.5|37574.5|469
1688140200000|2023-06-30 15:50:00|37611.9|37591.9|37569.5|37549.5|37614.5|37594.5|37559.5|37539.5|250
1688140500000|2023-06-30 15:55:00|37571.9|37551.9|37594.8|37574.8|37609.1|37589.1|37571.9|37551.9|259
1688140800000|2023-06-30 16:00:00|37599.7|37579.7|37589.8|37569.8|37612.5|37592.5|37579.8|37559.8|224
1688141100000|2023-06-30 16:05:00|37587.5|37567.5|37587.3|37567.3|37597.2|37577.2|37574.8|37554.8|188
1688141400000|2023-06-30 16:10:00|37584.8|37564.8|37569.9|37549.9|37597.4|37577.4|37564.8|37544.8|250
1688141700000|2023-06-30 16:15:00|37567.4|37547.4|37577.2|37557.2|37584.7|37564.7|37557.5|37537.5|196
1688142000000|2023-06-30 16:20:00|37579.6|37559.6|37609.9|37589.9|37614.9|37594.9|37572.4|37552.4|232
1688142300000|2023-06-30 16:25:00|37614.7|37594.7|37614.7|37594.7|37620|37600|37605|37585|189
1688142600000|2023-06-30 16:30:00|37617.1|37597.1|37597.4|37577.4|37637.4|37617.4|37595|37575|442
1688142900000|2023-06-30 16:35:00|37595|37575|37622.4|37602.4|37629.9|37609.9|37594.9|37574.9|262
1688143200000|2023-06-30 16:40:00|37624.7|37604.7|37609.9|37589.9|37624.7|37604.7|37609.9|37589.9|218
1688143500000|2023-06-30 16:45:00|37612.2|37592.2|37600.2|37580.2|37619.7|37599.7|37597.2|37577.2|283
1688143800000|2023-06-30 16:50:00|37602.6|37582.6|37604.8|37584.8|37614.9|37594.9|37590.1|37570.1|236
1688144100000|2023-06-30 16:55:00|37604.9|37584.9|37609.6|37589.6|37627.6|37607.6|37597.7|37577.7|1604
1688144400000|2023-06-30 17:00:00|37609.8|37589.8|37674.3|37654.3|37686.8|37666.8|37607.1|37587.1|646
1688144700000|2023-06-30 17:05:00|37679|37659|37694.3|37674.3|37699.2|37679.2|37669.2|37649.2|210
1688145000000|2023-06-30 17:10:00|37696.7|37676.7|37716.7|37696.7|37719.3|37699.3|37694.2|37674.2|203
1688145300000|2023-06-30 17:15:00|37716.8|37696.8|37712|37692|37719.2|37699.2|37706.8|37686.8|113
1688145600000|2023-06-30 17:20:00|37714.3|37694.3|37664.3|37644.3|37714.3|37694.3|37642|37622|188
1688145900000|2023-06-30 17:25:00|37662|37642|37654.3|37634.3|37664.3|37644.3|37649.3|37629.3|43
1688146200000|2023-06-30 17:30:00|37656.8|37636.8|37634.4|37614.4|37664.3|37644.3|37629.7|37609.7|123
1688146500000|2023-06-30 17:35:00|37632|37612|37629.4|37609.4|37639.4|37619.4|37629.4|37609.4|90
1688146800000|2023-06-30 17:40:00|37627|37607|37634.4|37614.4|37639.4|37619.4|37627|37607|56
1688147100000|2023-06-30 17:45:00|37639.4|37619.4|37634.4|37614.4|37641.9|37621.9|37629.5|37609.5|78
1688147400000|2023-06-30 17:50:00|37629.4|37609.4|37619.4|37599.4|37634.2|37614.2|37614.4|37594.4|84
1688147700000|2023-06-30 17:55:00|37624.4|37604.4|37656|37636|37658.6|37638.6|37624.4|37604.4|207
1688148000000|2023-06-30 18:00:00|37658.3|37638.3|37661.1|37641.1|37666.1|37646.1|37653.9|37633.9|54
1688148300000|2023-06-30 18:05:00|37663.5|37643.5|37648.6|37628.6|37666.1|37646.1|37643.8|37623.8|55
1688148600000|2023-06-30 18:10:00|37648.8|37628.8|37648.8|37628.8|37653.6|37633.6|37643.8|37623.8|56
1688148900000|2023-06-30 18:15:00|37648.6|37628.6|37633.8|37613.8|37648.8|37628.8|37628.8|37608.8|70
1688149200000|2023-06-30 18:20:00|37633.6|37613.6|37636|37616|37643.6|37623.6|37633.6|37613.6|47
1688149500000|2023-06-30 18:25:00|37633.6|37613.6|37651.2|37631.2|37653.8|37633.8|37623.8|37603.8|81
1688149800000|2023-06-30 18:30:00|37653.5|37633.5|37656.2|37636.2|37656.2|37636.2|37644|37624|47
1688150100000|2023-06-30 18:35:00|37653.7|37633.7|37673.5|37653.5|37678.5|37658.5|37653.7|37633.7|80
1688150400000|2023-06-30 18:40:00|37673.4|37653.4|37670.7|37650.7|37673.5|37653.5|37663.5|37643.5|46
1688150700000|2023-06-30 18:45:00|37668.4|37648.4|37656|37636|37668.5|37648.5|37656|37636|24
1688151000000|2023-06-30 18:50:00|37658.4|37638.4|37683.4|37663.4|37683.4|37663.4|37653.4|37633.4|120
1688151300000|2023-06-30 18:55:00|37685.9|37665.9|37663.5|37643.5|37688.4|37668.4|37663.5|37643.5|93
1688151600000|2023-06-30 19:00:00|37665.9|37645.9|37656|37636|37665.9|37645.9|37648.5|37628.5|30
1688151900000|2023-06-30 19:05:00|37655.9|37635.9|37655.9|37635.9|37655.9|37635.9|37648.5|37628.5|21
1688152200000|2023-06-30 19:10:00|37653.4|37633.4|37648.4|37628.4|37653.5|37633.5|37640.9|37620.9|34
1688152500000|2023-06-30 19:15:00|37646|37626|37658.6|37638.6|37661.1|37641.1|37646|37626|23
1688152800000|2023-06-30 19:20:00|37656.1|37636.1|37658.6|37638.6|37663.6|37643.6|37656.1|37636.1|30
1688153100000|2023-06-30 19:25:00|37658.4|37638.4|37653.6|37633.6|37658.6|37638.6|37651.1|37631.1|13
1688153400000|2023-06-30 19:30:00|37653.7|37633.7|37653.6|37633.6|37661.1|37641.1|37653.6|37633.6|21
1688153700000|2023-06-30 19:35:00|37653.4|37633.4|37668.6|37648.6|37668.6|37648.6|37653.4|37633.4|41
1688154000000|2023-06-30 19:40:00|37665.9|37645.9|37663.6|37643.6|37666.1|37646.1|37663.6|37643.6|20
1688154300000|2023-06-30 19:45:00|37661.1|37641.1|37643.6|37623.6|37661.1|37641.1|37643.6|37623.6|59
1688154600000|2023-06-30 19:50:00|37646.2|37626.2|37660.9|37640.9|37663.6|37643.6|37646.1|37626.1|98
1688154900000|2023-06-30 19:55:00|37658.6|37638.6|37645.9|37625.9|37663.6|37643.6|37643.6|37623.6|110
1688155200000|2023-06-30 20:00:00|37646.1|37626.1|37653.6|37633.6|37656.1|37636.1|37638.6|37618.6|59
1688155500000|2023-06-30 20:05:00|37655.9|37635.9|37661|37641|37663.6|37643.6|37650.9|37630.9|19
1688155800000|2023-06-30 20:10:00|37663.3|37643.3|37651.1|37631.1|37666|37646|37651.1|37631.1|12
1688156100000|2023-06-30 20:15:00|37653.6|37633.6|37651|37631|37653.6|37633.6|37648.6|37628.6|26
1688156400000|2023-06-30 20:20:00|37648.6|37628.6|37646|37626|37653.6|37633.6|37646|37626|7
1688156700000|2023-06-30 20:25:00|37643.6|37623.6|37648.6|37628.6|37651|37631|37641.1|37621.1|28
1688157000000|2023-06-30 20:30:00|37646.1|37626.1|37651.1|37631.1|37653.6|37633.6|37643.6|37623.6|36
1688157300000|2023-06-30 20:35:00|37651.3|37631.3|37651.5|37631.5|37654|37634|37651.1|37631.1|29
1688157600000|2023-06-30 20:40:00|37654|37634|37654|37634|37654|37634|37651.5|37631.5|15
1688157900000|2023-06-30 20:45:00|37649|37629|37641|37621|37658.8|37638.8|37638.5|37618.5|83
1688158200000|2023-06-30 20:50:00|37641.2|37621.2|37653.7|37633.7|37653.7|37633.7|37641.2|37621.2|28
1688158500000|2023-06-30 20:55:00|37653.8|37633.8|37661.3|37641.3|37663.8|37643.8|37653.8|37633.8|51
1685664000000|2023-06-02 00:00:00|37174.6|37154.6|37153.6|37133.6|37180.6|37160.6|37136.1|37116.1|233
1685664300000|2023-06-02 00:05:00|37152.6|37132.6|37156.1|37136.1|37169.6|37149.6|37148.6|37128.6|115
1685664600000|2023-06-02 00:10:00|37153.6|37133.6|37132.6|37112.6|37156.1|37136.1|37113.6|37093.6|79
1685664900000|2023-06-02 00:15:00|37131.1|37111.1|37136.1|37116.1|37137.1|37117.1|37126.1|37106.1|66
1685665200000|2023-06-02 00:20:00|37137.2|37117.2|37143.7|37123.7|37148.7|37128.7|37128.7|37108.7|77
1685665500000|2023-06-02 00:25:00|37141.2|37121.2|37123.7|37103.7|37141.2|37121.2|37123.7|37103.7|46
1685665800000|2023-06-02 00:30:00|37122.7|37102.7|37141.2|37121.2|37143.7|37123.7|37119.7|37099.7|55
1685666100000|2023-06-02 00:35:00|37142.2|37122.2|37128.7|37108.7|37143.7|37123.7|37123.7|37103.7|36
1685666400000|2023-06-02 00:40:00|37129.7|37109.7|37142.2|37122.2|37142.2|37122.2|37129.7|37109.7|25
1685666700000|2023-06-02 00:45:00|37141.2|37121.2|37134.7|37114.7|37145.7|37125.7|37131.2|37111.2|25
1685667000000|2023-06-02 00:50:00|37133.7|37113.7|37148.7|37128.7|37158.7|37138.7|37131.2|37111.2|38
1685667300000|2023-06-02 00:55:00|37146.2|37126.2|37138.7|37118.7|37148.7|37128.7|37138.7|37118.7|19
1685667600000|2023-06-02 01:00:00|37139.7|37119.7|37122.7|37102.7|37156.2|37136.2|37093.7|37073.7|522
1685667900000|2023-06-02 01:05:00|37123.7|37103.7|37063.7|37043.7|37126.2|37106.2|37056.2|37036.2|257
1685668200000|2023-06-02 01:10:00|37061.2|37041.2|37101.2|37081.2|37111.2|37091.2|37058.7|37038.7|244
1685668500000|2023-06-02 01:15:00|37104.7|37084.7|37056.3|37036.3|37108.7|37088.7|37032.7|37012.7|195
1685668800000|2023-06-02 01:20:00|37057.3|37037.3|37076.3|37056.3|37081.3|37061.3|37048.8|37028.8|75
1685669100000|2023-06-02 01:25:00|37077.3|37057.3|37093.8|37073.8|37098.8|37078.8|37073.8|37053.8|87
1685669400000|2023-06-02 01:30:00|37092.8|37072.8|37104.8|37084.8|37118.8|37098.8|37078.8|37058.8|150
1685669700000|2023-06-02 01:35:00|37107.3|37087.3|37157.3|37137.3|37163.8|37143.8|37083.8|37063.8|199
1685670000000|2023-06-02 01:40:00|37158.8|37138.8|37119.8|37099.8|37163.8|37143.8|37114.8|37094.8|211
1685670300000|2023-06-02 01:45:00|37118.3|37098.3|37243.8|37223.8|37258.8|37238.8|37117.3|37097.3|472
1685670600000|2023-06-02 01:50:00|37244.8|37224.8|37208.8|37188.8|37247.8|37227.8|37201.3|37181.3|196
1685670900000|2023-06-02 01:55:00|37207.3|37187.3|37192.3|37172.3|37233.8|37213.8|37187.3|37167.3|107
1685671200000|2023-06-02 02:00:00|37196.3|37176.3|37179.8|37159.8|37196.3|37176.3|37153.8|37133.8|240
1685671500000|2023-06-02 02:05:00|37181.8|37161.8|37192.3|37172.3|37194.8|37174.8|37178.8|37158.8|111
1685671800000|2023-06-02 02:10:00|37193.3|37173.3|37188.8|37168.8|37226.3|37206.3|37176.3|37156.3|119
1685672100000|2023-06-02 02:15:00|37191.3|37171.3|37197.4|37177.4|37199.9|37179.9|37186.3|37166.3|46
1685672400000|2023-06-02 02:20:00|37199.9|37179.9|37206.4|37186.4|37229.9|37209.9|37182.4|37162.4|102
1685672700000|2023-06-02 02:25:00|37204.9|37184.9|37212.4|37192.4|37214.9|37194.9|37199.9|37179.9|26
1685673000000|2023-06-02 02:30:00|37214.9|37194.9|37229.9|37209.9|37238.9|37218.9|37197.9|37177.9|139
1685673300000|2023-06-02 02:35:00|37227.4|37207.4|37261.9|37241.9|37261.9|37241.9|37218.9|37198.9|82
1685673600000|2023-06-02 02:40:00|37263.4|37243.4|37287.4|37267.4|37294.4|37274.4|37252.4|37232.4|192
1685673900000|2023-06-02 02:45:00|37288.9|37268.9|37310.9|37290.9|37312.4|37292.4|37272.4|37252.4|196
1685674200000|2023-06-02 02:50:00|37311.9|37291.9|37289.9|37269.9|37362.4|37342.4|37282.4|37262.4|215
1685674500000|2023-06-02 02:55:00|37293.4|37273.4|37348.4|37328.4|37348.4|37328.4|37282.4|37262.4|107
1685674800000|2023-06-02 03:00:00|37347.4|37327.4|37362.4|37342.4|37383.4|37363.4|37319.9|37299.9|213
1685675100000|2023-06-02 03:05:00|37363.4|37343.4|37378.4|37358.4|37403.4|37383.4|37342.4|37322.4|145
1685675400000|2023-06-02 03:10:00|37379.4|37359.4|37501|37481|37505.9|37485.9|37367.4|37347.4|475
1685675700000|2023-06-02 03:15:00|37502|37482|37497.5|37477.5|37502.5|37482.5|37446|37426|256
1685676000000|2023-06-02 03:20:00|37498.5|37478.5|37491|37471|37509.5|37489.5|37478.5|37458.5|239
1685676300000|2023-06-02 03:25:00|37490|37470|37451|37431|37493.5|37473.5|37437|37417|96
1685676600000|2023-06-02 03:30:00|37452|37432|37463.5|37443.5|37463.5|37443.5|37438|37418|52
1685676900000|2023-06-02 03:35:00|37461|37441|37439.5|37419.5|37463.5|37443.5|37432|37412|65
1685677200000|2023-06-02 03:40:00|37438.5|37418.5|37442|37422|37451|37431|37438.5|37418.5|33
1685677500000|2023-06-02 03:45:00|37443.5|37423.5|37481|37461|37482|37462|37443.5|37423.5|47
1685677800000|2023-06-02 03:50:00|37482|37462|37439.5|37419.5|37486|37466|37427|37407|120
1685678100000|2023-06-02 03:55:00|37441|37421|37452|37432|37460|37440|37441|37421|41
1685678400000|2023-06-02 04:00:00|37451|37431|37458.5|37438.5|37466|37446|37447|37427|39
1685678700000|2023-06-02 04:05:00|37460|37440|37456|37436|37471|37451|37453.5|37433.5|32
1685679000000|2023-06-02 04:10:00|37454.5|37434.5|37446|37426|37458.5|37438.5|37446|37426|27
1685679300000|2023-06-02 04:15:00|37444.5|37424.5|37458.6|37438.6|37458.6|37438.6|37443.5|37423.5|19
1685679600000|2023-06-02 04:20:00|37457.1|37437.1|37458.6|37438.6|37458.6|37438.6|37451.1|37431.1|27
1685679900000|2023-06-02 04:25:00|37456.1|37436.1|37451.1|37431.1|37456.1|37436.1|37446.1|37426.1|17
1685680200000|2023-06-02 04:30:00|37452.1|37432.1|37416.1|37396.1|37456.1|37436.1|37394.6|37374.6|145
1685680500000|2023-06-02 04:35:00|37417.1|37397.1|37413.6|37393.6|37422.1|37402.1|37402.1|37382.1|61
1685680800000|2023-06-02 04:40:00|37412.6|37392.6|37401.1|37381.1|37412.6|37392.6|37400.1|37380.1|20
1685681100000|2023-06-02 04:45:00|37400.1|37380.1|37387.1|37367.1|37406.1|37386.1|37387.1|37367.1|47
1685681400000|2023-06-02 04:50:00|37386.1|37366.1|37386.1|37366.1|37400.6|37380.6|37384.6|37364.6|31
1685681700000|2023-06-02 04:55:00|37383.6|37363.6|37401.1|37381.1|37403.6|37383.6|37383.6|37363.6|27
1685682000000|2023-06-02 05:00:00|37399.6|37379.6|37401.1|37381.1|37405.6|37385.6|37391.1|37371.1|60
1685682300000|2023-06-02 05:05:00|37398.6|37378.6|37418.6|37398.6|37421.1|37401.1|37393.1|37373.1|73
1685682600000|2023-06-02 05:10:00|37421.1|37401.1|37411.1|37391.1|37428.6|37408.6|37402.6|37382.6|169
1685682900000|2023-06-02 05:15:00|37410.2|37390.2|37392.2|37372.2|37411.1|37391.1|37383.7|37363.7|58
1685683200000|2023-06-02 05:20:00|37391.2|37371.2|37348.7|37328.7|37391.2|37371.2|37348.7|37328.7|88
1685683500000|2023-06-02 05:25:00|37349.7|37329.7|37356.2|37336.2|37366.2|37346.2|37346.2|37326.2|53
1685683800000|2023-06-02 05:30:00|37352.2|37332.2|37416.2|37396.2|37416.2|37396.2|37347.2|37327.2|259
1685684100000|2023-06-02 05:35:00|37415.2|37395.2|37558.2|37538.2|37565.7|37545.7|37396.2|37376.2|512
1685684400000|2023-06-02 05:40:00|37559.2|37539.2|37580.2|37560.2|37591.2|37571.2|37520.7|37500.7|544
1685684700000|2023-06-02 05:45:00|37581.2|37561.2|37491.2|37471.2|37583.2|37563.2|37478.7|37458.7|285
1685685000000|2023-06-02 05:50:00|37492.2|37472.2|37508.7|37488.7|37511.2|37491.2|37473.7|37453.7|165
1685685300000|2023-06-02 05:55:00|37511.2|37491.2|37503.7|37483.7|37533.7|37513.7|37493.7|37473.7|128
1685685600000|2023-06-02 06:00:00|37506.2|37486.2|37483.2|37463.2|37513.2|37493.2|37469.2|37449.2|197
1685685900000|2023-06-02 06:05:00|37484.2|37464.2|37510.7|37490.7|37513.2|37493.2|37468.2|37448.2|101
1685686200000|2023-06-02 06:10:00|37511.7|37491.7|37502.2|37482.2|37529.7|37509.7|37490.7|37470.7|114
1685686500000|2023-06-02 06:15:00|37503.2|37483.2|37513.2|37493.2|37514.2|37494.2|37460.7|37440.7|154
1685686800000|2023-06-02 06:20:00|37510.7|37490.7|37534.3|37514.3|37553.3|37533.3|37473.3|37453.3|211
1685687100000|2023-06-02 06:25:00|37535.8|37515.8|37503.3|37483.3|37535.8|37515.8|37491.8|37471.8|183
1685687400000|2023-06-02 06:30:00|37504.3|37484.3|37498.8|37478.8|37508.3|37488.3|37467.3|37447.3|166
1685687700000|2023-06-02 06:35:00|37497.8|37477.8|37531.3|37511.3|37536.3|37516.3|37493.8|37473.8|105
1685688000000|2023-06-02 06:40:00|37533.3|37513.3|37496.3|37476.3|37539.8|37519.8|37496.3|37476.3|227
1685688300000|2023-06-02 06:45:00|37495.3|37475.3|37468.8|37448.8|37501.3|37481.3|37467.8|37447.8|120
1685688600000|2023-06-02 06:50:00|37467.8|37447.8|37458.8|37438.8|37471.3|37451.3|37439.8|37419.8|171
1685688900000|2023-06-02 06:55:00|37456.8|37436.8|37531.3|37511.3|37538.8|37518.8|37441.3|37421.3|176
1685689200000|2023-06-02 07:00:00|37534.3|37514.3|37538.8|37518.8|37547.8|37527.8|37499.3|37479.3|239
1685689500000|2023-06-02 07:05:00|37536.3|37516.3|37558.8|37538.8|37574.8|37554.8|37526.3|37506.3|209
1685689800000|2023-06-02 07:10:00|37561.3|37541.3|37523.8|37503.8|37573.8|37553.8|37491.9|37471.9|141
1685690100000|2023-06-02 07:15:00|37519.8|37499.8|37523.9|37503.9|37538.8|37518.8|37507.3|37487.3|106
1685690400000|2023-06-02 07:20:00|37522.9|37502.9|37560.4|37540.4|37576.4|37556.4|37510.4|37490.4|140
1685690700000|2023-06-02 07:25:00|37561.4|37541.4|37495.4|37475.4|37576.4|37556.4|37478.9|37458.9|230
1685691000000|2023-06-02 07:30:00|37494.4|37474.4|37425.4|37405.4|37501.4|37481.4|37425.4|37405.4|184
1685691300000|2023-06-02 07:35:00|37424.4|37404.4|37463.9|37443.9|37463.9|37443.9|37422.9|37402.9|169
1685691600000|2023-06-02 07:40:00|37466.4|37446.4|37483.9|37463.9|37496.4|37476.4|37466.4|37446.4|123
1685691900000|2023-06-02 07:45:00|37481.4|37461.4|37523.9|37503.9|37526.4|37506.4|37481.4|37461.4|119
1685692200000|2023-06-02 07:50:00|37528.9|37508.9|37506.4|37486.4|37541.4|37521.4|37503.9|37483.9|85
1685692500000|2023-06-02 07:55:00|37505.4|37485.4|37516.9|37496.9|37525.4|37505.4|37486.4|37466.4|128
1685692800000|2023-06-02 08:00:00|37517.9|37497.9|37491.9|37471.9|37556.4|37536.4|37486.9|37466.9|289
1685693100000|2023-06-02 08:05:00|37488.5|37468.5|37522|37502|37534.5|37514.5|37483.5|37463.5|201
1685693400000|2023-06-02 08:10:00|37512|37492|37554.5|37534.5|37554.5|37534.5|37492|37472|151
1685693700000|2023-06-02 08:15:00|37559.5|37539.5|37718.4|37698.4|37718.4|37698.4|37553.5|37533.5|591
1685694000000|2023-06-02 08:20:00|37720.9|37700.9|37734.4|37714.4|37747.9|37727.9|37699.9|37679.9|443
1685694300000|2023-06-02 08:25:00|37735.4|37715.4|37702.5|37682.5|37743.4|37723.4|37700|37680|278
1685694600000|2023-06-02 08:30:00|37703.5|37683.5|37687.9|37667.9|37744.4|37724.4|37687.9|37667.9|427
1685694900000|2023-06-02 08:35:00|37690.4|37670.4|37713.9|37693.9|37718|37698|37690.4|37670.4|181
1685695200000|2023-06-02 08:40:00|37715.5|37695.5|37741.5|37721.5|37741.5|37721.5|37708.9|37688.9|155
1685695500000|2023-06-02 08:45:00|37740.5|37720.5|37740.5|37720.5|37770.5|37750.5|37725.5|37705.5|305
1685695800000|2023-06-02 08:50:00|37739.5|37719.5|37824.5|37804.5|37825.5|37805.5|37728|37708|319
1685696100000|2023-06-02 08:55:00|37825.5|37805.5|37864.5|37844.5|37900.4|37880.4|37818|37798|1308
1685696400000|2023-06-02 09:00:00|37863.5|37843.5|37791|37771|37890.4|37870.4|37762|37742|682
1685696700000|2023-06-02 09:05:00|37789.5|37769.5|37795|37775|37802.5|37782.5|37760|37740|336
1685697000000|2023-06-02 09:10:00|37797.5|37777.5|37868|37848|37871.5|37851.5|37792.5|37772.5|504
1685697300000|2023-06-02 09:15:00|37866|37846|37913|37893|37924.5|37904.5|37860.5|37840.5|418
1685697600000|2023-06-02 09:20:00|37914|37894|37936.5|37916.5|37951.5|37931.5|37879.5|37859.5|873
1685697900000|2023-06-02 09:25:00|37935.5|37915.5|37923.5|37903.5|37935.5|37915.5|37869|37849|416
1685698200000|2023-06-02 09:30:00|37924.5|37904.5|37954.5|37934.5|37958|37938|37924.5|37904.5|428
1685698500000|2023-06-02 09:35:00|37952|37932|37915.5|37895.5|37972.5|37952.5|37914.5|37894.5|284
1685698800000|2023-06-02 09:40:00|37916.5|37896.5|37914.5|37894.5|37920.5|37900.5|37901|37881|295
1685699100000|2023-06-02 09:45:00|37917|37897|37907|37887|37924.5|37904.5|37896.5|37876.5|212
1685699400000|2023-06-02 09:50:00|37905.5|37885.5|37917|37897|37924.5|37904.5|37904.5|37884.5|108
1685699700000|2023-06-02 09:55:00|37916|37896|37880.5|37860.5|37920.5|37900.5|37880.5|37860.5|180
1685700000000|2023-06-02 10:00:00|37879.5|37859.5|37889.5|37869.5|37893.6|37873.6|37877|37857|267
1685700300000|2023-06-02 10:05:00|37890.5|37870.5|37897.1|37877.1|37907|37887|37889.5|37869.5|73
1685700600000|2023-06-02 10:10:00|37896.1|37876.1|37863.6|37843.6|37902.1|37882.1|37847.6|37827.6|175
1685700900000|2023-06-02 10:15:00|37864.6|37844.6|37883.6|37863.6|37892.1|37872.1|37843.6|37823.6|281
1685701200000|2023-06-02 10:20:00|37882.1|37862.1|37825.1|37805.1|37882.1|37862.1|37825.1|37805.1|313
1685701500000|2023-06-02 10:25:00|37826.1|37806.1|37835.1|37815.1|37875.1|37855.1|37826.1|37806.1|221
1685701800000|2023-06-02 10:30:00|37831.1|37811.1|37848.6|37828.6|37858.6|37838.6|37828.6|37808.6|73
1685702100000|2023-06-02 10:35:00|37850.1|37830.1|37856.1|37836.1|37861.1|37841.1|37838.6|37818.6|82
1685702400000|2023-06-02 10:40:00|37857.6|37837.6|37894.6|37874.6|37894.6|37874.6|37857.6|37837.6|177
1685702700000|2023-06-02 10:45:00|37893.6|37873.6|37816.1|37796.1|37897.1|37877.1|37816.1|37796.1|107
1685703000000|2023-06-02 10:50:00|37815.1|37795.1|37792.6|37772.6|37819.6|37799.6|37785.1|37765.1|231
1685703300000|2023-06-02 10:55:00|37796.1|37776.1|37777.6|37757.6|37802.6|37782.6|37768.6|37748.6|212
1685703600000|2023-06-02 11:00:00|37778.6|37758.6|37772.7|37752.7|37803.6|37783.6|37767.7|37747.7|215
1685703900000|2023-06-02 11:05:00|37773.6|37753.6|37776.1|37756.1|37793.6|37773.6|37771.7|37751.7|109
1685704200000|2023-06-02 11:10:00|37775.2|37755.2|37798.7|37778.7|37802.7|37782.7|37770.2|37750.2|114
1685704500000|2023-06-02 11:15:00|37799.6|37779.6|37779.2|37759.2|37813.7|37793.7|37779.2|37759.2|153
1685704800000|2023-06-02 11:20:00|37780.2|37760.2|37817.7|37797.7|37826.7|37806.7|37776.7|37756.7|134
1685705100000|2023-06-02 11:25:00|37812.7|37792.7|37770.7|37750.7|37812.7|37792.7|37763.2|37743.2|298
1685705400000|2023-06-02 11:30:00|37769.7|37749.7|37792.2|37772.2|37829.2|37809.2|37768.2|37748.2|363
1685705700000|2023-06-02 11:35:00|37793.2|37773.2|37796.7|37776.7|37805.7|37785.7|37774.7|37754.7|223
1685706000000|2023-06-02 11:40:00|37795.7|37775.7|37738.8|37718.8|37795.7|37775.7|37720.7|37700.7|316
1685706300000|2023-06-02 11:45:00|37741.3|37721.3|37728.8|37708.8|37746.7|37726.7|37721.3|37701.3|314
1685706600000|2023-06-02 11:50:00|37727.8|37707.8|37746.8|37726.8|37746.8|37726.8|37714.3|37694.3|411
1685706900000|2023-06-02 11:55:00|37741.8|37721.8|37730.8|37710.8|37766.8|37746.8|37726.8|37706.8|343
1685707200000|2023-06-02 12:00:00|37731.8|37711.8|37806.8|37786.8|37809.3|37789.3|37730.8|37710.8|485
1685707500000|2023-06-02 12:05:00|37804.3|37784.3|37821.8|37801.8|37830.3|37810.3|37787.4|37767.4|312
1685707800000|2023-06-02 12:10:00|37816.8|37796.8|37847.8|37827.8|37847.8|37827.8|37801.8|37781.8|595
1685708100000|2023-06-02 12:15:00|37846.8|37826.8|37825.3|37805.3|37848.8|37828.8|37811.3|37791.3|528
1685708400000|2023-06-02 12:20:00|37824.4|37804.4|37826.9|37806.9|37836.9|37816.9|37796.9|37776.9|321
1685708700000|2023-06-02 12:25:00|37827.8|37807.8|37826.9|37806.9|37853.8|37833.8|37824.9|37804.9|290
1685709000000|2023-06-02 12:30:00|37824.9|37804.9|37858.4|37838.4|37873.8|37853.8|37697.4|37677.4|1336
1685709300000|2023-06-02 12:35:00|37856.9|37836.9|37901.9|37881.9|37901.9|37881.9|37806.9|37786.9|688
1685709600000|2023-06-02 12:40:00|37902.9|37882.9|37841.9|37821.9|37914.4|37894.4|37826.9|37806.9|773
1685709900000|2023-06-02 12:45:00|37842.9|37822.9|37852.9|37832.9|37876.9|37856.9|37827.9|37807.9|645
1685710200000|2023-06-02 12:50:00|37851.9|37831.9|37791.9|37771.9|37856.9|37836.9|37757.9|37737.9|865
1685710500000|2023-06-02 12:55:00|37796.9|37776.9|37770.9|37750.9|37801.9|37781.9|37761.9|37741.9|345
1685710800000|2023-06-02 13:00:00|37771.9|37751.9|37686.9|37666.9|37771.9|37751.9|37654.9|37634.9|1781
1685711100000|2023-06-02 13:05:00|37690.4|37670.4|37638.4|37618.4|37696.4|37676.4|37638.4|37618.4|847
1685711400000|2023-06-02 13:10:00|37640|37620|37574|37554|37656.9|37636.9|37565|37545|815
1685711700000|2023-06-02 13:15:00|37571.5|37551.5|37580|37560|37616|37596|37566.9|37546.9|459
1685712000000|2023-06-02 13:20:00|37579|37559|37532.5|37512.5|37579|37559|37520|37500|731
1685712300000|2023-06-02 13:25:00|37530|37510|37568|37548|37583|37563|37530|37510|535
1685712600000|2023-06-02 13:30:00|37569|37549|37551.1|37531.1|37592|37572|37543|37523|786
1685712900000|2023-06-02 13:35:00|37549.6|37529.6|37473.6|37453.6|37573|37553|37472.1|37452.1|1070
1685713200000|2023-06-02 13:40:00|37471.1|37451.1|37488.1|37468.1|37501.5|37481.5|37446.1|37426.1|859
1685713500000|2023-06-02 13:45:00|37489|37469|37398.1|37378.1|37495.6|37475.6|37384.1|37364.1|1009
1685713800000|2023-06-02 13:50:00|37394.1|37374.1|37446.1|37426.1|37456.1|37436.1|37389.1|37369.1|544
1685714100000|2023-06-02 13:55:00|37445.1|37425.1|37430.1|37410.1|37455.1|37435.1|37405.1|37385.1|536
1685714400000|2023-06-02 14:00:00|37431.1|37411.1|37520.1|37500.1|37521|37501|37401.1|37381.1|770
1685714700000|2023-06-02 14:05:00|37521.6|37501.6|37478.1|37458.1|37524.1|37504.1|37460.1|37440.1|437
1685715000000|2023-06-02 14:10:00|37477.1|37457.1|37518.1|37498.1|37549.1|37529.1|37473.1|37453.1|410
1685715300000|2023-06-02 14:15:00|37514.1|37494.1|37444.1|37424.1|37515.1|37495.1|37419.6|37399.6|337
1685715600000|2023-06-02 14:20:00|37443.1|37423.1|37443.1|37423.1|37477.1|37457.1|37426.2|37406.2|276
1685715900000|2023-06-02 14:25:00|37438.7|37418.7|37448.1|37428.1|37458.1|37438.1|37419.7|37399.7|381
1685716200000|2023-06-02 14:30:00|37447.2|37427.2|37403.1|37383.1|37463.1|37443.1|37378.1|37358.1|612
1685716500000|2023-06-02 14:35:00|37404.7|37384.7|37468.2|37448.2|37474.7|37454.7|37402.2|37382.2|283
1685716800000|2023-06-02 14:40:00|37469.1|37449.1|37490.7|37470.7|37499.1|37479.1|37468.2|37448.2|289
1685717100000|2023-06-02 14:45:00|37488.2|37468.2|37433.2|37413.2|37488.2|37468.2|37429.2|37409.2|285
1685717400000|2023-06-02 14:50:00|37432.2|37412.2|37424.7|37404.7|37448.2|37428.2|37408.2|37388.2|271
1685717700000|2023-06-02 14:55:00|37418.2|37398.2|37419.7|37399.7|37419.7|37399.7|37361.2|37341.2|446
1685718000000|2023-06-02 15:00:00|37421.2|37401.2|37420.3|37400.3|37443.7|37423.7|37401.2|37381.2|377
1685718300000|2023-06-02 15:05:00|37421.2|37401.2|37445.3|37425.3|37461.2|37441.2|37417.8|37397.8|251
1685718600000|2023-06-02 15:10:00|37443.7|37423.7|37441.3|37421.3|37453.7|37433.7|37415.3|37395.3|314
1685718900000|2023-06-02 15:15:00|37439.3|37419.3|37385.3|37365.3|37445.3|37425.3|37380.3|37360.3|335
1685719200000|2023-06-02 15:20:00|37387.8|37367.8|37414.3|37394.3|37429.3|37409.3|37386.8|37366.8|215
1685719500000|2023-06-02 15:25:00|37415.8|37395.8|37409.3|37389.3|37437.8|37417.8|37400.8|37380.8|212
1685719800000|2023-06-02 15:30:00|37411.3|37391.3|37349.3|37329.3|37414.3|37394.3|37336.8|37316.8|399
1685720100000|2023-06-02 15:35:00|37348.4|37328.4|37300.3|37280.3|37365.3|37345.3|37295.3|37275.3|422
1685720400000|2023-06-02 15:40:00|37299.3|37279.3|37288.4|37268.4|37311.8|37291.8|37264.3|37244.3|534
1685720700000|2023-06-02 15:45:00|37287.4|37267.4|37264.4|37244.4|37300.3|37280.3|37255.3|37235.3|606
1685721000000|2023-06-02 15:50:00|37265.9|37245.9|37321.3|37301.3|37321.3|37301.3|37265.9|37245.9|284
1685721300000|2023-06-02 15:55:00|37322.3|37302.3|37349.4|37329.4|37361.9|37341.9|37320.3|37300.3|338
1685721600000|2023-06-02 16:00:00|37351.9|37331.9|37319.4|37299.4|37351.9|37331.9|37309.4|37289.4|278
1685721900000|2023-06-02 16:05:00|37320.4|37300.4|37299.4|37279.4|37345.4|37325.4|37299.4|37279.4|177
1685722200000|2023-06-02 16:10:00|37300.4|37280.4|37309.4|37289.4|37319.4|37299.4|37282.9|37262.9|261
1685722500000|2023-06-02 16:15:00|37307.9|37287.9|37274.4|37254.4|37309.4|37289.4|37269.4|37249.4|168
1685722800000|2023-06-02 16:20:00|37275.4|37255.4|37286.9|37266.9|37289.4|37269.4|37269.4|37249.4|176
1685723100000|2023-06-02 16:25:00|37284.4|37264.4|37269.4|37249.4|37287.9|37267.9|37264.4|37244.4|126
1685723400000|2023-06-02 16:30:00|37271|37251|37281|37261|37299.4|37279.4|37269.4|37249.4|208
1685723700000|2023-06-02 16:35:00|37279.4|37259.4|37272.9|37252.9|37281|37261|37266.9|37246.9|123
1685724000000|2023-06-02 16:40:00|37274.5|37254.5|37308.8|37288.8|37308.8|37288.8|37270.4|37250.4|442
1685724300000|2023-06-02 16:45:00|37311.3|37291.3|37342.3|37322.3|37346.3|37326.3|37296.3|37276.3|580
1685724600000|2023-06-02 16:50:00|37339.8|37319.8|37352.3|37332.3|37357.3|37337.3|37331.3|37311.3|384
1685724900000|2023-06-02 16:55:00|37348.8|37328.8|37365.4|37345.4|37384.8|37364.8|37337.3|37317.3|1617
1685725200000|2023-06-02 17:00:00|37368.8|37348.8|37337.9|37317.9|37377.9|37357.9|37336.9|37316.9|443
1685725500000|2023-06-02 17:05:00|37336.9|37316.9|37341.4|37321.4|37341.4|37321.4|37325.4|37305.4|163
1685725800000|2023-06-02 17:10:00|37340.4|37320.4|37330.4|37310.4|37341.4|37321.4|37327.9|37307.9|67
1685726100000|2023-06-02 17:15:00|37328.9|37308.9|37327.9|37307.9|37335.4|37315.4|37325.4|37305.4|83
1685726400000|2023-06-02 17:20:00|37328.9|37308.9|37326.4|37306.4|37335.4|37315.4|37325.4|37305.4|48
1685726700000|2023-06-02 17:25:00|37325.4|37305.4|37337.4|37317.4|37340.4|37320.4|37317.9|37297.9|69
1685727000000|2023-06-02 17:30:00|37340.4|37320.4|37335.4|37315.4|37342.9|37322.9|37325.4|37305.4|56
1685727300000|2023-06-02 17:35:00|37336.4|37316.4|37335.4|37315.4|37343.9|37323.9|37331.4|37311.4|44
1685727600000|2023-06-02 17:40:00|37331.4|37311.4|37327.9|37307.9|37334.9|37314.9|37326.4|37306.4|46
1685727900000|2023-06-02 17:45:00|37326.4|37306.4|37325.4|37305.4|37332.9|37312.9|37321.4|37301.4|57
1685728200000|2023-06-02 17:50:00|37326.4|37306.4|37330.5|37310.5|37333.9|37313.9|37325.4|37305.4|86
1685728500000|2023-06-02 17:55:00|37328.9|37308.9|37316.4|37296.4|37330.5|37310.5|37311.4|37291.4|83
1685728800000|2023-06-02 18:00:00|37315.5|37295.5|37301.4|37281.4|37316.4|37296.4|37298.9|37278.9|70
1685729100000|2023-06-02 18:05:00|37298.9|37278.9|37301.5|37281.5|37305.5|37285.5|37295.5|37275.5|41
1685729400000|2023-06-02 18:10:00|37300.5|37280.5|37304|37284|37309|37289|37295.5|37275.5|26
1685729700000|2023-06-02 18:15:00|37305.5|37285.5|37315.5|37295.5|37324|37304|37305.5|37285.5|28
1685730000000|2023-06-02 18:20:00|37314|37294|37315.5|37295.5|37316.5|37296.5|37310.5|37290.5|8
1685730300000|2023-06-02 18:25:00|37316.5|37296.5|37316.5|37296.5|37321.5|37301.5|37311.5|37291.5|37
1685730600000|2023-06-02 18:30:00|37320.5|37300.5|37340|37320|37342.5|37322.5|37316.5|37296.5|69
1685730900000|2023-06-02 18:35:00|37339|37319|37354|37334|37364|37344|37338|37318|43
1685731200000|2023-06-02 18:40:00|37355.5|37335.5|37354|37334|37355.5|37335.5|37344|37324|30
1685731500000|2023-06-02 18:45:00|37353|37333|37367.1|37347.1|37379|37359|37350.5|37330.5|138
1685731800000|2023-06-02 18:50:00|37368|37348|37362.1|37342.1|37368|37348|37360.6|37340.6|37
1685732100000|2023-06-02 18:55:00|37363.1|37343.1|37369.6|37349.6|37370.6|37350.6|37359|37339|40
1685732400000|2023-06-02 19:00:00|37370.6|37350.6|37384.6|37364.6|37384.6|37364.6|37368.1|37348.1|31
1685732700000|2023-06-02 19:05:00|37382.1|37362.1|37395.6|37375.6|37395.6|37375.6|37380.6|37360.6|58
1685733000000|2023-06-02 19:10:00|37390.6|37370.6|37391.6|37371.6|37405.6|37385.6|37384.6|37364.6|190
1685733300000|2023-06-02 19:15:00|37395.6|37375.6|37395.6|37375.6|37399.1|37379.1|37391.6|37371.6|23
1685733600000|2023-06-02 19:20:00|37396.6|37376.6|37394.1|37374.1|37400.6|37380.6|37394.1|37374.1|20
1685733900000|2023-06-02 19:25:00|37395.6|37375.6|37393.1|37373.1|37400.6|37380.6|37393.1|37373.1|42
1685734200000|2023-06-02 19:30:00|37390.6|37370.6|37384.6|37364.6|37390.6|37370.6|37377.1|37357.1|21
1685734500000|2023-06-02 19:35:00|37385.6|37365.6|37404.7|37384.7|37404.7|37384.7|37383.1|37363.1|46
1685734800000|2023-06-02 19:40:00|37403.1|37383.1|37396.6|37376.6|37404.1|37384.1|37394.1|37374.1|61
1685735100000|2023-06-02 19:45:00|37395.6|37375.6|37396.6|37376.6|37398.1|37378.1|37393.1|37373.1|31
1685735400000|2023-06-02 19:50:00|37395.6|37375.6|37391.6|37371.6|37395.6|37375.6|37386.6|37366.6|22
1685735700000|2023-06-02 19:55:00|37390.7|37370.7|37389.1|37369.1|37398.2|37378.2|37389.1|37369.1|46
1685736000000|2023-06-02 20:00:00|37390.7|37370.7|37401.6|37381.6|37405.7|37385.7|37389.1|37369.1|34
1685736300000|2023-06-02 20:05:00|37403.2|37383.2|37395.7|37375.7|37405.7|37385.7|37394.1|37374.1|48
1685736600000|2023-06-02 20:10:00|37396.7|37376.7|37400.7|37380.7|37401.7|37381.7|37396.7|37376.7|26
1685736900000|2023-06-02 20:15:00|37398.2|37378.2|37398.2|37378.2|37400.7|37380.7|37395.7|37375.7|16
1685737200000|2023-06-02 20:20:00|37400.7|37380.7|37396.7|37376.7|37400.7|37380.7|37394.2|37374.2|16
1685737500000|2023-06-02 20:25:00|37394.2|37374.2|37391.7|37371.7|37394.2|37374.2|37390.7|37370.7|6
1685737800000|2023-06-02 20:30:00|37390.7|37370.7|37388.2|37368.2|37391.7|37371.7|37388.2|37368.2|23
1685738100000|2023-06-02 20:35:00|37386.7|37366.7|37385.7|37365.7|37386.7|37366.7|37380.7|37360.7|69
1685738400000|2023-06-02 20:40:00|37387.3|37367.3|37392.7|37372.7|37395.7|37375.7|37385.7|37365.7|25
1685738700000|2023-06-02 20:45:00|37394.2|37374.2|37392.7|37372.7|37395.7|37375.7|37389.2|37369.2|46
1685739000000|2023-06-02 20:50:00|37395.2|37375.2|37400.2|37380.2|37402.7|37382.7|37392.7|37372.7|62
1685739300000|2023-06-02 20:55:00|37402.7|37382.7|37407.7|37387.7|37407.7|37387.7|37400.2|37380.2|73
1685916000000|2023-06-04 22:00:00|37385.1|37365.1|37352.6|37332.6|37397.6|37377.6|37350.1|37330.1|205
1685916300000|2023-06-04 22:05:00|37350.8|37330.8|37351.7|37331.7|37352.6|37332.6|37345.1|37325.1|69
1685916600000|2023-06-04 22:10:00|37349.2|37329.2|37342.6|37322.6|37350.1|37330.1|37337.6|37317.6|33
1685916900000|2023-06-04 22:15:00|37345.1|37325.1|37330.1|37310.1|37347.6|37327.6|37330.1|37310.1|41
1685917200000|2023-06-04 22:20:00|37335.1|37315.1|37346|37326|37347.6|37327.6|37327.6|37307.6|38
1685917500000|2023-06-04 22:25:00|37343.5|37323.5|37335.1|37315.1|37350.1|37330.1|37332.6|37312.6|47
1685917800000|2023-06-04 22:30:00|37334.2|37314.2|37327.6|37307.6|37335.1|37315.1|37320.1|37300.1|35
1685918100000|2023-06-04 22:35:00|37325.1|37305.1|37305.1|37285.1|37325.1|37305.1|37302.6|37282.6|38
1685918400000|2023-06-04 22:40:00|37304.2|37284.2|37305.1|37285.1|37308.5|37288.5|37302.6|37282.6|28
1685918700000|2023-06-04 22:45:00|37303.5|37283.5|37285.1|37265.1|37303.5|37283.5|37285.1|37265.1|51
1685919000000|2023-06-04 22:50:00|37285.2|37265.2|37280.2|37260.2|37287.7|37267.7|37280.2|37260.2|35
1685919300000|2023-06-04 22:55:00|37278.4|37258.4|37272.7|37252.7|37278.4|37258.4|37270.2|37250.2|34
1685919600000|2023-06-04 23:00:00|37267.7|37247.7|37262.7|37242.7|37268.6|37248.6|37257.7|37237.7|48
1685919900000|2023-06-04 23:05:00|37258.6|37238.6|37241.8|37221.8|37260.2|37240.2|37241.8|37221.8|97
1685920200000|2023-06-04 23:10:00|37239.3|37219.3|37225.2|37205.2|37239.3|37219.3|37221.8|37201.8|51
1685920500000|2023-06-04 23:15:00|37224.3|37204.3|37211.8|37191.8|37224.3|37204.3|37207.7|37187.7|75
1685920800000|2023-06-04 23:20:00|37212.7|37192.7|37212.7|37192.7|37217.7|37197.7|37211.8|37191.8|28
1685921100000|2023-06-04 23:25:00|37211.8|37191.8|37207.7|37187.7|37216.8|37196.8|37207.7|37187.7|27
1685921400000|2023-06-04 23:30:00|37208.6|37188.6|37215.2|37195.2|37215.2|37195.2|37206.1|37186.1|55
1685921700000|2023-06-04 23:35:00|37212.7|37192.7|37211.8|37191.8|37220.2|37200.2|37211.8|37191.8|25
1685922000000|2023-06-04 23:40:00|37212.7|37192.7|37222.7|37202.7|37227.7|37207.7|37211.1|37191.1|41
1685922300000|2023-06-04 23:45:00|37221.9|37201.9|37235.2|37215.2|37237.7|37217.7|37217.7|37197.7|27
1685922600000|2023-06-04 23:50:00|37236.1|37216.1|37237.8|37217.8|37237.8|37217.8|37230.3|37210.3|23
1685922900000|2023-06-04 23:55:00|37235.3|37215.3|37255.3|37235.3|37256.2|37236.2|37232.8|37212.8|83
1685923200000|2023-06-05 00:00:00|37257.8|37237.8|37212.8|37192.8|37268.7|37248.7|37207.8|37187.8|219
1685923500000|2023-06-05 00:05:00|37211.9|37191.9|37220.3|37200.3|37220.3|37200.3|37207.8|37187.8|117
1685923800000|2023-06-05 00:10:00|37219.4|37199.4|37247.8|37227.8|37251.9|37231.9|37212.8|37192.8|52
1685924100000|2023-06-05 00:15:00|37250.3|37230.3|37257.8|37237.8|37262.8|37242.8|37250.3|37230.3|54
1685924400000|2023-06-05 00:20:00|37256.2|37236.2|37272.8|37252.8|37275.3|37255.3|37255.3|37235.3|83
1685924700000|2023-06-05 00:25:00|37275.3|37255.3|37267.8|37247.8|37275.3|37255.3|37265.3|37245.3|24
1685925000000|2023-06-05 00:30:00|37266.9|37246.9|37293.7|37273.7|37293.7|37273.7|37265.3|37245.3|143
1685925300000|2023-06-05 00:35:00|37292.8|37272.8|37322.8|37302.8|37324.6|37304.6|37290.3|37270.3|177
1685925600000|2023-06-05 00:40:00|37323.7|37303.7|37330.3|37310.3|37330.3|37310.3|37317.8|37297.8|38
1685925900000|2023-06-05 00:45:00|37329.5|37309.5|37323.7|37303.7|37329.5|37309.5|37317.8|37297.8|23
1685926200000|2023-06-05 00:50:00|37322.8|37302.8|37319.5|37299.5|37337|37317|37319.5|37299.5|96
1685926500000|2023-06-05 00:55:00|37318.6|37298.6|37300.4|37280.4|37330.4|37310.4|37299.5|37279.5|49
1685926800000|2023-06-05 01:00:00|37302|37282|37263.6|37243.6|37306.2|37286.2|37257|37237|307
1685927100000|2023-06-05 01:05:00|37262|37242|37141.1|37121.1|37276.1|37256.1|37111.1|37091.1|645
1685927400000|2023-06-05 01:10:00|37142|37122|37136.1|37116.1|37168.6|37148.6|37126.1|37106.1|273
1685927700000|2023-06-05 01:15:00|37135.2|37115.2|37075.2|37055.2|37142|37122|37063.6|37043.6|443
1685928000000|2023-06-05 01:20:00|37073.6|37053.6|37122|37102|37123.6|37103.6|37056.1|37036.1|275
1685928300000|2023-06-05 01:25:00|37121.1|37101.1|37113.6|37093.6|37121.1|37101.1|37093.6|37073.6|110
1685928600000|2023-06-05 01:30:00|37114.5|37094.5|37100.3|37080.3|37124.5|37104.5|37066.2|37046.2|205
1685928900000|2023-06-05 01:35:00|37099.4|37079.4|37126.2|37106.2|37143.7|37123.7|37071.2|37051.2|178
1685929200000|2023-06-05 01:40:00|37127|37107|37193.7|37173.7|37203.7|37183.7|37114.5|37094.5|171
1685929500000|2023-06-05 01:45:00|37194.6|37174.6|37278.7|37258.7|37293.7|37273.7|37194.6|37174.6|317
1685929800000|2023-06-05 01:50:00|37275.3|37255.3|37236.2|37216.2|37303.7|37283.7|37225.3|37205.3|155
1685930100000|2023-06-05 01:55:00|37238|37218|37257.1|37237.1|37276.2|37256.2|37236.2|37216.2|117
1685930400000|2023-06-05 02:00:00|37258.7|37238.7|37228.7|37208.7|37269.6|37249.6|37211.2|37191.2|179
1685930700000|2023-06-05 02:05:00|37230.5|37210.5|37217.1|37197.1|37251.2|37231.2|37201.2|37181.2|94
1685931000000|2023-06-05 02:10:00|37218.7|37198.7|37225.3|37205.3|37246.2|37226.2|37211.2|37191.2|103
1685931300000|2023-06-05 02:15:00|37223.7|37203.7|37238.7|37218.7|37238.7|37218.7|37221.2|37201.2|17
1685931600000|2023-06-05 02:20:00|37236.2|37216.2|37208.7|37188.7|37239.6|37219.6|37193.7|37173.7|131
1685931900000|2023-06-05 02:25:00|37211.2|37191.2|37228.8|37208.8|37234.6|37214.6|37206.2|37186.2|41
1685932200000|2023-06-05 02:30:00|37227.9|37207.9|37228.8|37208.8|37231.3|37211.3|37198.8|37178.8|91
1685932500000|2023-06-05 02:35:00|37227.1|37207.1|37193.8|37173.8|37227.1|37207.1|37178.8|37158.8|99
1685932800000|2023-06-05 02:40:00|37194.6|37174.6|37188.8|37168.8|37221.3|37201.3|37186.3|37166.3|41
1685933100000|2023-06-05 02:45:00|37191.3|37171.3|37178.8|37158.8|37208.8|37188.8|37176.3|37156.3|45
1685933400000|2023-06-05 02:50:00|37181.3|37161.3|37153.8|37133.8|37181.3|37161.3|37147.9|37127.9|214
1685933700000|2023-06-05 02:55:00|37151.3|37131.3|37116.3|37096.3|37153.8|37133.8|37111.3|37091.3|109
1685934000000|2023-06-05 03:00:00|37113.8|37093.8|37133.8|37113.8|37136.3|37116.3|37101.3|37081.3|116
1685934300000|2023-06-05 03:05:00|37136.3|37116.3|37106.3|37086.3|37143.8|37123.8|37106.3|37086.3|105
1685934600000|2023-06-05 03:10:00|37105.4|37085.4|37092.2|37072.2|37146.3|37126.3|37090.4|37070.4|83
1685934900000|2023-06-05 03:15:00|37091.3|37071.3|37107.2|37087.2|37111.3|37091.3|37087.2|37067.2|48
1685935200000|2023-06-05 03:20:00|37108.8|37088.8|37121.3|37101.3|37131.3|37111.3|37098.8|37078.8|31
1685935500000|2023-06-05 03:25:00|37123.8|37103.8|37103.9|37083.9|37126.3|37106.3|37087.1|37067.1|70
1685935800000|2023-06-05 03:30:00|37103|37083|37128.9|37108.9|37131.4|37111.4|37098.9|37078.9|44
1685936100000|2023-06-05 03:35:00|37125.5|37105.5|37163.9|37143.9|37171.4|37151.4|37125.5|37105.5|58
1685936400000|2023-06-05 03:40:00|37161.4|37141.4|37171.4|37151.4|37176.4|37156.4|37158.9|37138.9|19
1685936700000|2023-06-05 03:45:00|37170.5|37150.5|37156.4|37136.4|37170.5|37150.5|37151.4|37131.4|9
1685937000000|2023-06-05 03:50:00|37154.8|37134.8|37151.4|37131.4|37161.4|37141.4|37148.9|37128.9|10
1685937300000|2023-06-05 03:55:00|37148.9|37128.9|37151.4|37131.4|37153.9|37133.9|37148.9|37128.9|13
1685937600000|2023-06-05 04:00:00|37152.3|37132.3|37158.9|37138.9|37168.9|37148.9|37152.3|37132.3|13
1685937900000|2023-06-05 04:05:00|37156.4|37136.4|37153.9|37133.9|37156.4|37136.4|37148.9|37128.9|14
1685938200000|2023-06-05 04:10:00|37152.3|37132.3|37131.4|37111.4|37152.3|37132.3|37126.4|37106.4|12
1685938500000|2023-06-05 04:15:00|37132.3|37112.3|37138.9|37118.9|37138.9|37118.9|37131.4|37111.4|35
1685938800000|2023-06-05 04:20:00|37142.3|37122.3|37128.9|37108.9|37148.9|37128.9|37128.9|37108.9|26
1685939100000|2023-06-05 04:25:00|37126.4|37106.4|37120.6|37100.6|37128.9|37108.9|37120.6|37100.6|6
1685939400000|2023-06-05 04:30:00|37119|37099|37150.6|37130.6|37151.5|37131.5|37118.1|37098.1|60
1685939700000|2023-06-05 04:35:00|37149.7|37129.7|37154|37134|37154.8|37134.8|37139|37119|34
1685940000000|2023-06-05 04:40:00|37155.6|37135.6|37142.2|37122.2|37159.7|37139.7|37133|37113|82
1685940300000|2023-06-05 04:45:00|37140.6|37120.6|37152.2|37132.2|37154.7|37134.7|37137.2|37117.2|23
1685940600000|2023-06-05 04:50:00|37153.9|37133.9|37164.7|37144.7|37165.6|37145.6|37150.6|37130.6|19
1685940900000|2023-06-05 04:55:00|37165.6|37145.6|37172.3|37152.3|37172.3|37152.3|37162.2|37142.2|26
1685941200000|2023-06-05 05:00:00|37171.4|37151.4|37109.8|37089.8|37171.4|37151.4|37109.8|37089.8|78
1685941500000|2023-06-05 05:05:00|37110.6|37090.6|37149.8|37129.8|37154.8|37134.8|37110.6|37090.6|67
1685941800000|2023-06-05 05:10:00|37148.9|37128.9|37109.8|37089.8|37152.3|37132.3|37107.3|37087.3|41
1685942100000|2023-06-05 05:15:00|37108.9|37088.9|37069|37049|37108.9|37088.9|37066.5|37046.5|91
1685942400000|2023-06-05 05:20:00|37068.2|37048.2|37009.9|36989.9|37068.2|37048.2|36996.5|36976.5|294
1685942700000|2023-06-05 05:25:00|37010.8|36990.8|37024.1|37004.1|37029.1|37009.1|37001.6|36981.6|136
1685943000000|2023-06-05 05:30:00|37021.6|37001.6|36979.1|36959.1|37024.1|37004.1|36971.6|36951.6|414
1685943300000|2023-06-05 05:35:00|36976.6|36956.6|37020|37000|37029.1|37009.1|36969.1|36949.1|203
1685943600000|2023-06-05 05:40:00|37021.6|37001.6|37066.6|37046.6|37071.6|37051.6|37014.1|36994.1|113
1685943900000|2023-06-05 05:45:00|37064.1|37044.1|37081.6|37061.6|37084.1|37064.1|37049.1|37029.1|71
1685944200000|2023-06-05 05:50:00|37084.1|37064.1|37078.2|37058.2|37086.6|37066.6|37055.7|37035.7|68
1685944500000|2023-06-05 05:55:00|37079.1|37059.1|37056.6|37036.6|37080.7|37060.7|37048.2|37028.2|81
1685944800000|2023-06-05 06:00:00|37054.1|37034.1|37099.1|37079.1|37101.6|37081.6|37039.1|37019.1|149
1685945100000|2023-06-05 06:05:00|37101.6|37081.6|37090|37070|37114.1|37094.1|37089.1|37069.1|110
1685945400000|2023-06-05 06:10:00|37089.1|37069.1|37025.9|37005.9|37092.5|37072.5|37023.4|37003.4|144
1685945700000|2023-06-05 06:15:00|37026.8|37006.8|37050.9|37030.9|37050.9|37030.9|37020.9|37000.9|121
1685946000000|2023-06-05 06:20:00|37048.4|37028.4|37090|37070|37090.8|37070.8|37046.6|37026.6|165
1685946300000|2023-06-05 06:25:00|37091.7|37071.7|37083.4|37063.4|37128.4|37108.4|37070.9|37050.9|175
1685946600000|2023-06-05 06:30:00|37085.9|37065.9|37118.4|37098.4|37123.4|37103.4|37083.4|37063.4|175
1685946900000|2023-06-05 06:35:00|37120.9|37100.9|37115.9|37095.9|37123.4|37103.4|37098.4|37078.4|69
1685947200000|2023-06-05 06:40:00|37113.4|37093.4|37074.3|37054.3|37113.4|37093.4|37062.6|37042.6|93
1685947500000|2023-06-05 06:45:00|37073.4|37053.4|37078.4|37058.4|37088.4|37068.4|37058.4|37038.4|125
1685947800000|2023-06-05 06:50:00|37075.9|37055.9|37066|37046|37093.4|37073.4|37052.6|37032.6|135
1685948100000|2023-06-05 06:55:00|37067.6|37047.6|37068.5|37048.5|37074.3|37054.3|37048.5|37028.5|119
1685948400000|2023-06-05 07:00:00|37073.5|37053.5|37158.5|37138.5|37191.8|37171.8|37073.5|37053.5|362
1685948700000|2023-06-05 07:05:00|37159.3|37139.3|37173.5|37153.5|37214.3|37194.3|37131.8|37111.8|196
1685949000000|2023-06-05 07:10:00|37176|37156|37172.6|37152.6|37186|37166|37146|37126|132
1685949300000|2023-06-05 07:15:00|37171|37151|37184.4|37164.4|37191.9|37171.9|37141.9|37121.9|160
1685949600000|2023-06-05 07:20:00|37183.5|37163.5|37174.4|37154.4|37184.4|37164.4|37126.1|37106.1|155
1685949900000|2023-06-05 07:25:00|37177.7|37157.7|37220.3|37200.3|37245.3|37225.3|37172.7|37152.7|195
1685950200000|2023-06-05 07:30:00|37217.8|37197.8|37280.3|37260.3|37285.3|37265.3|37212.8|37192.8|178
1685950500000|2023-06-05 07:35:00|37278.6|37258.6|37315.3|37295.3|37335.3|37315.3|37270.3|37250.3|291
1685950800000|2023-06-05 07:40:00|37317.8|37297.8|37287.8|37267.8|37327.8|37307.8|37270.3|37250.3|184
1685951100000|2023-06-05 07:45:00|37285.3|37265.3|37250.3|37230.3|37295.3|37275.3|37248.7|37228.7|142
1685951400000|2023-06-05 07:50:00|37249.4|37229.4|37241.1|37221.1|37276|37256|37231|37211|126
1685951700000|2023-06-05 07:55:00|37243.6|37223.6|37220.2|37200.2|37263.6|37243.6|37220.2|37200.2|162
1685952000000|2023-06-05 08:00:00|37222.7|37202.7|37345.3|37325.3|37348.7|37328.7|37211.9|37191.9|328
1685952300000|2023-06-05 08:05:00|37347.8|37327.8|37400.3|37380.3|37415.3|37395.3|37325.3|37305.3|293
1685952600000|2023-06-05 08:10:00|37397.8|37377.8|37365.3|37345.3|37421.2|37401.2|37365.3|37345.3|267
1685952900000|2023-06-05 08:15:00|37362.8|37342.8|37338.6|37318.6|37362.8|37342.8|37330.3|37310.3|154
1685953200000|2023-06-05 08:20:00|37339.5|37319.5|37285.2|37265.2|37339.5|37319.5|37278.6|37258.6|215
1685953500000|2023-06-05 08:25:00|37283.6|37263.6|37268.6|37248.6|37286.1|37266.1|37251.1|37231.1|127
1685953800000|2023-06-05 08:30:00|37266.1|37246.1|37278.6|37258.6|37282|37262|37253.6|37233.6|114
1685954100000|2023-06-05 08:35:00|37277.7|37257.7|37303.6|37283.6|37306.1|37286.1|37268.6|37248.6|77
1685954400000|2023-06-05 08:40:00|37301.1|37281.1|37276.1|37256.1|37311.1|37291.1|37273.6|37253.6|112
1685954700000|2023-06-05 08:45:00|37273.6|37253.6|37268.6|37248.6|37288.6|37268.6|37261.1|37241.1|73
1685955000000|2023-06-05 08:50:00|37272.8|37252.8|37268.6|37248.6|37274.5|37254.5|37251.1|37231.1|78
1685955300000|2023-06-05 08:55:00|37272|37252|37306.2|37286.2|37321.2|37301.2|37272|37252|67
1685955600000|2023-06-05 09:00:00|37305.3|37285.3|37286.2|37266.2|37313.7|37293.7|37283.7|37263.7|67
1685955900000|2023-06-05 09:05:00|37287|37267|37306.2|37286.2|37308.7|37288.7|37278.7|37258.7|59
1685956200000|2023-06-05 09:10:00|37305.3|37285.3|37328.7|37308.7|37334.5|37314.5|37295.3|37275.3|81
1685956500000|2023-06-05 09:15:00|37327.8|37307.8|37351.2|37331.2|37368.7|37348.7|37326.2|37306.2|114
1685956800000|2023-06-05 09:20:00|37352.1|37332.1|37314.6|37294.6|37358.7|37338.7|37314.6|37294.6|238
1685957100000|2023-06-05 09:25:00|37313.7|37293.7|37353.7|37333.7|37368.7|37348.7|37312.8|37292.8|126
1685957400000|2023-06-05 09:30:00|37352.8|37332.8|37338.7|37318.7|37358.7|37338.7|37333.7|37313.7|135
1685957700000|2023-06-05 09:35:00|37341.2|37321.2|37393.7|37373.7|37398.7|37378.7|37339.6|37319.6|178
1685958000000|2023-06-05 09:40:00|37394.6|37374.6|37382.9|37362.9|37403.7|37383.7|37378.7|37358.7|125
1685958300000|2023-06-05 09:45:00|37381.2|37361.2|37383.7|37363.7|37391.2|37371.2|37376.2|37356.2|57
1685958600000|2023-06-05 09:50:00|37381.2|37361.2|37386.2|37366.2|37396.2|37376.2|37378.7|37358.7|60
1685958900000|2023-06-05 09:55:00|37388.7|37368.7|37375.5|37355.5|37388.7|37368.7|37370.5|37350.5|71
1685959200000|2023-06-05 10:00:00|37378|37358|37404.6|37384.6|37417.1|37397.1|37375.5|37355.5|88
1685959500000|2023-06-05 10:05:00|37405.5|37385.5|37370.5|37350.5|37415.5|37395.5|37370.5|37350.5|75
1685959800000|2023-06-05 10:10:00|37368|37348|37360.5|37340.5|37373|37353|37356.4|37336.4|39
1685960100000|2023-06-05 10:15:00|37358|37338|37363|37343|37380.5|37360.5|37358|37338|50
1685960400000|2023-06-05 10:20:00|37363.9|37343.9|37404.7|37384.7|37404.7|37384.7|37363.9|37343.9|44
1685960700000|2023-06-05 10:25:00|37405.5|37385.5|37444.7|37424.7|37450.5|37430.5|37405.5|37385.5|205
1685961000000|2023-06-05 10:30:00|37443|37423|37464.8|37444.8|37468.9|37448.9|37433|37413|177
1685961300000|2023-06-05 10:35:00|37463.9|37443.9|37479.8|37459.8|37482.3|37462.3|37463.9|37443.9|239
1685961600000|2023-06-05 10:40:00|37478.9|37458.9|37451.4|37431.4|37480.6|37460.6|37439.8|37419.8|204
1685961900000|2023-06-05 10:45:00|37453.9|37433.9|37468.9|37448.9|37484.8|37464.8|37445.6|37425.6|155
1685962200000|2023-06-05 10:50:00|37468.1|37448.1|37472.3|37452.3|37475.7|37455.7|37458.9|37438.9|66
1685962500000|2023-06-05 10:55:00|37474.8|37454.8|37473.2|37453.2|37477.3|37457.3|37464.8|37444.8|132
1685962800000|2023-06-05 11:00:00|37474.8|37454.8|37457.3|37437.3|37477.3|37457.3|37454.8|37434.8|205
1685963100000|2023-06-05 11:05:00|37454.8|37434.8|37471.6|37451.6|37471.6|37451.6|37454.8|37434.8|85
1685963400000|2023-06-05 11:10:00|37470.7|37450.7|37442.3|37422.3|37478.2|37458.2|37442.3|37422.3|222
1685963700000|2023-06-05 11:15:00|37444.8|37424.8|37441.5|37421.5|37457.3|37437.3|37439.8|37419.8|186
1685964000000|2023-06-05 11:20:00|37442.4|37422.4|37431.5|37411.5|37451.5|37431.5|37425.6|37405.6|143
1685964300000|2023-06-05 11:25:00|37433.1|37413.1|37445.6|37425.6|37453.1|37433.1|37433.1|37413.1|119
1685964600000|2023-06-05 11:30:00|37444.8|37424.8|37420.6|37400.6|37450.6|37430.6|37399|37379|446
1685964900000|2023-06-05 11:35:00|37419.8|37399.8|37420.7|37400.7|37440.7|37420.7|37413.1|37393.1|225
1685965200000|2023-06-05 11:40:00|37418.2|37398.2|37430.7|37410.7|37434|37414|37389|37369|224
1685965500000|2023-06-05 11:45:00|37428.2|37408.2|37430.7|37410.7|37435.7|37415.7|37423.2|37403.2|123
1685965800000|2023-06-05 11:50:00|37426.5|37406.5|37423.2|37403.2|37438.2|37418.2|37410.7|37390.7|199
1685966100000|2023-06-05 11:55:00|37424|37404|37439.1|37419.1|37439.1|37419.1|37424|37404|116
1685966400000|2023-06-05 12:00:00|37437.3|37417.3|37436.6|37416.6|37459.1|37439.1|37430.7|37410.7|226
1685966700000|2023-06-05 12:05:00|37437.4|37417.4|37445.7|37425.7|37490.7|37470.7|37436.6|37416.6|417
1685967000000|2023-06-05 12:10:00|37447.3|37427.3|37562.4|37542.4|37568.3|37548.3|37445.7|37425.7|1152
1685967300000|2023-06-05 12:15:00|37564.9|37544.9|37540.7|37520.7|37579.9|37559.9|37519.1|37499.1|641
1685967600000|2023-06-05 12:20:00|37536.6|37516.6|37530.7|37510.7|37545.7|37525.7|37520.7|37500.7|319
1685967900000|2023-06-05 12:25:00|37531.6|37511.6|37519.1|37499.1|37540|37520|37495.7|37475.7|329
1685968200000|2023-06-05 12:30:00|37517.5|37497.5|37451.6|37431.6|37521.6|37501.6|37445.7|37425.7|317
1685968500000|2023-06-05 12:35:00|37450.7|37430.7|37428.2|37408.2|37455.7|37435.7|37419.9|37399.9|388
1685968800000|2023-06-05 12:40:00|37430.7|37410.7|37420.8|37400.8|37430.7|37410.7|37399.9|37379.9|319
1685969100000|2023-06-05 12:45:00|37419.9|37399.9|37425.8|37405.8|37432.4|37412.4|37416.6|37396.6|347
1685969400000|2023-06-05 12:50:00|37424.9|37404.9|37397.4|37377.4|37427.4|37407.4|37393.3|37373.3|401
1685969700000|2023-06-05 12:55:00|37395.7|37375.7|37397.4|37377.4|37414.1|37394.1|37379|37359|571
1685970000000|2023-06-05 13:00:00|37395.8|37375.8|37367.6|37347.6|37400.9|37380.9|37318.4|37298.4|2050
1685970300000|2023-06-05 13:05:00|37366.7|37346.7|37404.3|37384.3|37414.3|37394.3|37319.2|37299.2|1270
1685970600000|2023-06-05 13:10:00|37403.4|37383.4|37404.3|37384.3|37428.4|37408.4|37370.1|37350.1|510
1685970900000|2023-06-05 13:15:00|37405.1|37385.1|37470.1|37450.1|37474.3|37454.3|37403.4|37383.4|498
1685971200000|2023-06-05 13:20:00|37469.3|37449.3|37425.1|37405.1|37476|37456|37405.1|37385.1|446
1685971500000|2023-06-05 13:25:00|37426.8|37406.8|37415.1|37395.1|37443.4|37423.4|37406.8|37386.8|489
1685971800000|2023-06-05 13:30:00|37417.6|37397.6|37396.8|37376.8|37433.4|37413.4|37381|37361|495
1685972100000|2023-06-05 13:35:00|37397.7|37377.7|37390.2|37370.2|37409.3|37389.3|37374.3|37354.3|439
1685972400000|2023-06-05 13:40:00|37391|37371|37364.3|37344.3|37394.3|37374.3|37340.2|37320.2|450
1685972700000|2023-06-05 13:45:00|37365.2|37345.2|37400.2|37380.2|37419.3|37399.3|37365.2|37345.2|530
1685973000000|2023-06-05 13:50:00|37397.7|37377.7|37419.3|37399.3|37425.2|37405.2|37385.2|37365.2|353
1685973300000|2023-06-05 13:55:00|37418.5|37398.5|37381.7|37361.7|37427.7|37407.7|37373.5|37353.5|504
1685973600000|2023-06-05 14:00:00|37385.1|37365.1|37550.2|37530.2|37555.2|37535.2|37385.1|37365.1|1375
1685973900000|2023-06-05 14:05:00|37551.1|37531.1|37484.3|37464.3|37579.3|37559.3|37481.8|37461.8|868
1685974200000|2023-06-05 14:10:00|37486.8|37466.8|37474.3|37454.3|37496.8|37476.8|37436.8|37416.8|739
1685974500000|2023-06-05 14:15:00|37471.8|37451.8|37458.5|37438.5|37482.7|37462.7|37431.9|37411.9|525
1685974800000|2023-06-05 14:20:00|37457.6|37437.6|37467.6|37447.6|37467.6|37447.6|37416|37396|453
1685975100000|2023-06-05 14:25:00|37470.1|37450.1|37526.9|37506.9|37540.1|37520.1|37470.1|37450.1|658
1685975400000|2023-06-05 14:30:00|37526|37506|37507.7|37487.7|37539.4|37519.4|37491|37471|720
1685975700000|2023-06-05 14:35:00|37506|37486|37556.9|37536.9|37576|37556|37497.7|37477.7|770
1685976000000|2023-06-05 14:40:00|37557.7|37537.7|37632.8|37612.8|37645.3|37625.3|37556.9|37536.9|1387
1685976300000|2023-06-05 14:45:00|37631.9|37611.9|37606|37586|37657.8|37637.8|37587.8|37567.8|1127
1685976600000|2023-06-05 14:50:00|37607.7|37587.7|37598.5|37578.5|37612.7|37592.7|37571|37551|543
1685976900000|2023-06-05 14:55:00|37599.4|37579.4|37629.4|37609.4|37631.9|37611.9|37594.4|37574.4|492
1685977200000|2023-06-05 15:00:00|37630.3|37610.3|37656.9|37636.9|37678.6|37658.6|37629.4|37609.4|609
1685977500000|2023-06-05 15:05:00|37656.1|37636.1|37652.8|37632.8|37691.1|37671.1|37647.8|37627.8|619
1685977800000|2023-06-05 15:10:00|37651.9|37631.9|37671.1|37651.1|37704.4|37684.4|37632.8|37612.8|807
1685978100000|2023-06-05 15:15:00|37669.4|37649.4|37670.3|37650.3|37704.4|37684.4|37660.3|37640.3|679
1685978400000|2023-06-05 15:20:00|37674.4|37654.4|37731.2|37711.2|37737.8|37717.8|37674.4|37654.4|537
1685978700000|2023-06-05 15:25:00|37733.7|37713.7|37771.2|37751.2|37782|37762|37729.5|37709.5|634
1685979000000|2023-06-05 15:30:00|37772.9|37752.9|37705.3|37685.3|37786.2|37766.2|37696.2|37676.2|895
1685979300000|2023-06-05 15:35:00|37703.7|37683.7|37675.3|37655.3|37706.2|37686.2|37645.3|37625.3|466
1685979600000|2023-06-05 15:40:00|37677|37657|37723.7|37703.7|37723.7|37703.7|37675.3|37655.3|344
1685979900000|2023-06-05 15:45:00|37725.3|37705.3|37758.7|37738.7|37785.3|37765.3|37725.3|37705.3|878
1685980200000|2023-06-05 15:50:00|37759.6|37739.6|37786.2|37766.2|37804.6|37784.6|37746.2|37726.2|514
1685980500000|2023-06-05 15:55:00|37785.4|37765.4|37781.2|37761.2|37789.6|37769.6|37764.6|37744.6|476
1685980800000|2023-06-05 16:00:00|37779.6|37759.6|37852.9|37832.9|37855.4|37835.4|37779.6|37759.6|844
1685981100000|2023-06-05 16:05:00|37854.6|37834.6|37903|37883|37931.2|37911.2|37854.6|37834.6|1354
1685981400000|2023-06-05 16:10:00|37904.6|37884.6|37862.9|37842.9|37909.6|37889.6|37862.9|37842.9|871
1685981700000|2023-06-05 16:15:00|37863.7|37843.7|37836.2|37816.2|37877.9|37857.9|37831.2|37811.2|388
1685982000000|2023-06-05 16:20:00|37834.5|37814.5|37834.5|37814.5|37839.5|37819.5|37819.5|37799.5|358
1685982300000|2023-06-05 16:25:00|37833.7|37813.7|37823.7|37803.7|37844.5|37824.5|37819.5|37799.5|247
1685982600000|2023-06-05 16:30:00|37824.5|37804.5|37792.9|37772.9|37832.9|37812.9|37791.2|37771.2|495
1685982900000|2023-06-05 16:35:00|37794.6|37774.6|37744.5|37724.5|37794.6|37774.6|37744.5|37724.5|755
1685983200000|2023-06-05 16:40:00|37747.8|37727.8|37752.9|37732.9|37757.9|37737.9|37727.9|37707.9|459
1685983500000|2023-06-05 16:45:00|37751.2|37731.2|37743.7|37723.7|37761.1|37741.1|37739.5|37719.5|405
1685983800000|2023-06-05 16:50:00|37747|37727|37774.5|37754.5|37785.4|37765.4|37744.5|37724.5|414
1685984100000|2023-06-05 16:55:00|37772.9|37752.9|37774.5|37754.5|37787.9|37767.9|37759.5|37739.5|1530
1685984400000|2023-06-05 17:00:00|37772.9|37752.9|37747.9|37727.9|37772.9|37752.9|37740.4|37720.4|383
1685984700000|2023-06-05 17:05:00|37747|37727|37757.9|37737.9|37757.9|37737.9|37740.4|37720.4|96
1685985000000|2023-06-05 17:10:00|37760.4|37740.4|37762.9|37742.9|37767.9|37747.9|37757.9|37737.9|156
1685985300000|2023-06-05 17:15:00|37762|37742|37758.8|37738.8|37762.9|37742.9|37752.9|37732.9|53
1685985600000|2023-06-05 17:20:00|37757.9|37737.9|37756.3|37736.3|37767.9|37747.9|37753.8|37733.8|75
1685985900000|2023-06-05 17:25:00|37757.9|37737.9|37753.8|37733.8|37757.9|37737.9|37742.9|37722.9|53
1685986200000|2023-06-05 17:30:00|37754.6|37734.6|37758.8|37738.8|37762.9|37742.9|37751.3|37731.3|44
1685986500000|2023-06-05 17:35:00|37754.6|37734.6|37732.9|37712.9|37754.6|37734.6|37725.4|37705.4|108
1685986800000|2023-06-05 17:40:00|37731.2|37711.2|37732.9|37712.9|37735.4|37715.4|37722.9|37702.9|70
1685987100000|2023-06-05 17:45:00|37727.9|37707.9|37733|37713|37736.3|37716.3|37726.3|37706.3|72
1685987400000|2023-06-05 17:50:00|37735.5|37715.5|37738|37718|37741.3|37721.3|37731.3|37711.3|53
1685987700000|2023-06-05 17:55:00|37736.3|37716.3|37743|37723|37753|37733|37733.8|37713.8|84
1685988000000|2023-06-05 18:00:00|37741.3|37721.3|37758|37738|37763.8|37743.8|37738.8|37718.8|74
1685988300000|2023-06-05 18:05:00|37757.1|37737.1|37731.3|37711.3|37757.1|37737.1|37720.5|37700.5|49
1685988600000|2023-06-05 18:10:00|37732.2|37712.2|37737.1|37717.1|37738.8|37718.8|37726.3|37706.3|25
1685988900000|2023-06-05 18:15:00|37735.5|37715.5|37758|37738|37758.9|37738.9|37733|37713|30
1685989200000|2023-06-05 18:20:00|37756.4|37736.4|37753|37733|37758|37738|37747.1|37727.1|358
1685989500000|2023-06-05 18:25:00|37751.3|37731.3|37743|37723|37751.3|37731.3|37734.7|37714.7|61
1685989800000|2023-06-05 18:30:00|37745.5|37725.5|37715.5|37695.5|37746.4|37726.4|37708.9|37688.9|118
1685990100000|2023-06-05 18:35:00|37718|37698|37710.5|37690.5|37730.5|37710.5|37706.4|37686.4|59
1685990400000|2023-06-05 18:40:00|37708.9|37688.9|37718|37698|37720.5|37700.5|37705.5|37685.5|69
1685990700000|2023-06-05 18:45:00|37722.2|37702.2|37705.5|37685.5|37723|37703|37705.5|37685.5|46
1685991000000|2023-06-05 18:50:00|37706.4|37686.4|37728.1|37708.1|37730.6|37710.6|37698.9|37678.9|69
1685991300000|2023-06-05 18:55:00|37727.2|37707.2|37723.1|37703.1|37728.1|37708.1|37718.1|37698.1|32
1685991600000|2023-06-05 19:00:00|37725.6|37705.6|37713.9|37693.9|37730.6|37710.6|37710.6|37690.6|95
1685991900000|2023-06-05 19:05:00|37718.1|37698.1|37711.4|37691.4|37720.6|37700.6|37698.9|37678.9|123
1685992200000|2023-06-05 19:10:00|37709.8|37689.8|37726.4|37706.4|37728.9|37708.9|37703.1|37683.1|23
1685992500000|2023-06-05 19:15:00|37728.1|37708.1|37713.9|37693.9|37729.8|37709.8|37711.4|37691.4|53
1685992800000|2023-06-05 19:20:00|37713.1|37693.1|37733.1|37713.1|37733.1|37713.1|37708.9|37688.9|68
1685993100000|2023-06-05 19:25:00|37732.2|37712.2|37730.6|37710.6|37733.1|37713.1|37724|37704|23
1685993400000|2023-06-05 19:30:00|37729|37709|37721.5|37701.5|37733.1|37713.1|37719.8|37699.8|39
1685993700000|2023-06-05 19:35:00|37719.8|37699.8|37721.5|37701.5|37725.6|37705.6|37713.1|37693.1|56
1685994000000|2023-06-05 19:40:00|37723.1|37703.1|37718.1|37698.1|37723.1|37703.1|37714|37694|26
1685994300000|2023-06-05 19:45:00|37719|37699|37715.6|37695.6|37720.6|37700.6|37713.1|37693.1|64
1685994600000|2023-06-05 19:50:00|37718.1|37698.1|37704|37684|37718.1|37698.1|37704|37684|41
1685994900000|2023-06-05 19:55:00|37703.1|37683.1|37708.2|37688.2|37713.2|37693.2|37695.6|37675.6|59
1685995200000|2023-06-05 20:00:00|37709|37689|37712.3|37692.3|37714|37694|37708.2|37688.2|30
1685995500000|2023-06-05 20:05:00|37709.8|37689.8|37703.2|37683.2|37712.3|37692.3|37703.2|37683.2|29
1685995800000|2023-06-05 20:10:00|37698.2|37678.2|37704|37684|37704|37684|37698.2|37678.2|87
1685996100000|2023-06-05 20:15:00|37703.2|37683.2|37706.5|37686.5|37709|37689|37703.2|37683.2|46
1685996400000|2023-06-05 20:20:00|37705.7|37685.7|37714|37694|37714|37694|37705.7|37685.7|15
1685996700000|2023-06-05 20:25:00|37716.5|37696.5|37712.4|37692.4|37725.7|37705.7|37706.5|37686.5|77
1685997000000|2023-06-05 20:30:00|37715.7|37695.7|37713.2|37693.2|37716.6|37696.6|37713.2|37693.2|20
1685997300000|2023-06-05 20:35:00|37711.6|37691.6|37716.6|37696.6|37716.6|37696.6|37711.6|37691.6|8
1685997600000|2023-06-05 20:40:00|37719.1|37699.1|37721.6|37701.6|37723.2|37703.2|37716.6|37696.6|21
1685997900000|2023-06-05 20:45:00|37723.2|37703.2|37721.6|37701.6|37725.7|37705.7|37721.6|37701.6|31
1685998200000|2023-06-05 20:50:00|37725.7|37705.7|37719.9|37699.9|37725.7|37705.7|37719.1|37699.1|92
1685998500000|2023-06-05 20:55:00|37721.6|37701.6|37718.2|37698.2|37721.6|37701.6|37714.1|37694.1|79
1686002400000|2023-06-05 22:00:00|37721.7|37701.7|37720.8|37700.8|37730.8|37710.8|37719.2|37699.2|32
1686002700000|2023-06-05 22:05:00|37720|37700|37723.4|37703.4|37723.4|37703.4|37717.5|37697.5|7
1686003000000|2023-06-05 22:10:00|37721.7|37701.7|37713.4|37693.4|37723.4|37703.4|37711.7|37691.7|2
1686003300000|2023-06-05 22:15:00|37715.9|37695.9|37709.2|37689.2|37715.9|37695.9|37709.2|37689.2|10
1686003600000|2023-06-05 22:20:00|37710.9|37690.9|37709.2|37689.2|37714.2|37694.2|37708.4|37688.4|19
1686003900000|2023-06-05 22:25:00|37710.9|37690.9|37717.5|37697.5|37717.5|37697.5|37708.4|37688.4|6
1686004200000|2023-06-05 22:30:00|37718.4|37698.4|37711.7|37691.7|37719.2|37699.2|37709.2|37689.2|3
1686004500000|2023-06-05 22:35:00|37709.2|37689.2|37709.2|37689.2|37709.2|37689.2|37709.2|37689.2|3
1686004800000|2023-06-05 22:40:00|37707.6|37687.6|37705.9|37685.9|37708.4|37688.4|37703.4|37683.4|9
1686005100000|2023-06-05 22:45:00|37703.4|37683.4|37709.3|37689.3|37712.6|37692.6|37703.4|37683.4|6
1686005400000|2023-06-05 22:50:00|37710.1|37690.1|37711.8|37691.8|37713.4|37693.4|37709.3|37689.3|0
1686005700000|2023-06-05 22:55:00|37709.3|37689.3|37712.6|37692.6|37713.4|37693.4|37708.4|37688.4|3
1686006000000|2023-06-05 23:00:00|37710.9|37690.9|37709.3|37689.3|37710.9|37690.9|37705.9|37685.9|14
1686006300000|2023-06-05 23:05:00|37710.1|37690.1|37711.8|37691.8|37716.8|37696.8|37706|37686|12
1686006600000|2023-06-05 23:10:00|37709.3|37689.3|37708.5|37688.5|37711.8|37691.8|37706.8|37686.8|9
1686006900000|2023-06-05 23:15:00|37706.8|37686.8|37706.8|37686.8|37711|37691|37704.3|37684.3|9
1686007200000|2023-06-05 23:20:00|37708.5|37688.5|37713.5|37693.5|37714.3|37694.3|37708.5|37688.5|8
1686007500000|2023-06-05 23:25:00|37712.6|37692.6|37703.5|37683.5|37713.5|37693.5|37702.6|37682.6|15
1686007800000|2023-06-05 23:30:00|37704.3|37684.3|37707.6|37687.6|37714.3|37694.3|37704.3|37684.3|12
1686008100000|2023-06-05 23:35:00|37708.5|37688.5|37694.3|37674.3|37710.1|37690.1|37694.3|37674.3|8
1686008400000|2023-06-05 23:40:00|37693.5|37673.5|37696.8|37676.8|37701|37681|37691|37671|21
1686008700000|2023-06-05 23:45:00|37698.5|37678.5|37694.4|37674.4|37699.3|37679.3|37693.5|37673.5|6
1686009000000|2023-06-05 23:50:00|37695.2|37675.2|37703.5|37683.5|37703.5|37683.5|37693.5|37673.5|9
1686009300000|2023-06-05 23:55:00|37701|37681|37694.4|37674.4|37701|37681|37693.5|37673.5|14
1686009600000|2023-06-06 00:00:00|37698.5|37678.5|37698.5|37678.5|37714.4|37694.4|37696.9|37676.9|109
1686009900000|2023-06-06 00:05:00|37696|37676|37696.9|37676.9|37703.5|37683.5|37693.5|37673.5|62
1686010200000|2023-06-06 00:10:00|37698.5|37678.5|37696.9|37676.9|37701.9|37681.9|37696.9|37676.9|25
1686010500000|2023-06-06 00:15:00|37698.5|37678.5|37693.6|37673.6|37703.5|37683.5|37689.4|37669.4|46
1686010800000|2023-06-06 00:20:00|37696.1|37676.1|37701.9|37681.9|37703.6|37683.6|37696.1|37676.1|23
1686011100000|2023-06-06 00:25:00|37703.6|37683.6|37708.6|37688.6|37711.9|37691.9|37702.7|37682.7|29
1686011400000|2023-06-06 00:30:00|37709.4|37689.4|37703.6|37683.6|37713.6|37693.6|37701.1|37681.1|70
1686011700000|2023-06-06 00:35:00|37701.9|37681.9|37682.8|37662.8|37701.9|37681.9|37679.4|37659.4|57
1686012000000|2023-06-06 00:40:00|37686.9|37666.9|37698.6|37678.6|37701.1|37681.1|37686.9|37666.9|20
1686012300000|2023-06-06 00:45:00|37696.9|37676.9|37688.6|37668.6|37698.6|37678.6|37683.6|37663.6|12
1686012600000|2023-06-06 00:50:00|37691.1|37671.1|37677|37657|37691.1|37671.1|37677|37657|15
1686012900000|2023-06-06 00:55:00|37678.6|37658.6|37708.6|37688.6|37718.6|37698.6|37678.6|37658.6|165
1686013200000|2023-06-06 01:00:00|37709.5|37689.5|37644.5|37624.5|37718.6|37698.6|37631.2|37611.2|550
1686013500000|2023-06-06 01:05:00|37643.7|37623.7|37684.5|37664.5|37687.8|37667.8|37643.7|37623.7|183
1686013800000|2023-06-06 01:10:00|37682.8|37662.8|37716.2|37696.2|37727.8|37707.8|37682.8|37662.8|213
1686014100000|2023-06-06 01:15:00|37718.7|37698.7|37633.6|37613.6|37718.7|37698.7|37632|37612|304
1686014400000|2023-06-06 01:20:00|37634.5|37614.5|37608.7|37588.7|37636.1|37616.1|37577.8|37557.8|413
1686014700000|2023-06-06 01:25:00|37607.8|37587.8|37616.2|37596.2|37642.8|37622.8|37603.7|37583.7|136
1686015000000|2023-06-06 01:30:00|37617|37597|37626.2|37606.2|37639.5|37619.5|37587.8|37567.8|247
1686015300000|2023-06-06 01:35:00|37625.3|37605.3|37622.9|37602.9|37644.5|37624.5|37603.7|37583.7|98
1686015600000|2023-06-06 01:40:00|37624.5|37604.5|37626.2|37606.2|37662.8|37642.8|37622|37602|151
1686015900000|2023-06-06 01:45:00|37627|37607|37601.2|37581.2|37649.5|37629.5|37592|37572|93
1686016200000|2023-06-06 01:50:00|37602|37582|37586.2|37566.2|37613.7|37593.7|37583.7|37563.7|157
1686016500000|2023-06-06 01:55:00|37587|37567|37603.7|37583.7|37604.6|37584.6|37576.2|37556.2|114
1686016800000|2023-06-06 02:00:00|37601.2|37581.2|37621.2|37601.2|37632.1|37612.1|37601.2|37581.2|191
1686017100000|2023-06-06 02:05:00|37622.1|37602.1|37721.2|37701.2|37722.9|37702.9|37622.1|37602.1|256
1686017400000|2023-06-06 02:10:00|37722.1|37702.1|37795.4|37775.4|37832.1|37812.1|37718.7|37698.7|566
1686017700000|2023-06-06 02:15:00|37793.8|37773.8|37788.7|37768.7|37802.9|37782.9|37782.9|37762.9|78
1686018000000|2023-06-06 02:20:00|37787.9|37767.9|37775.4|37755.4|37792.1|37772.1|37773.8|37753.8|91
1686018300000|2023-06-06 02:25:00|37772.9|37752.9|37767.1|37747.1|37773.8|37753.8|37756.3|37736.3|50
1686018600000|2023-06-06 02:30:00|37768.8|37748.8|37799.6|37779.6|37800.4|37780.4|37753.8|37733.8|189
1686018900000|2023-06-06 02:35:00|37800.4|37780.4|37766.3|37746.3|37807.9|37787.9|37765.4|37745.4|131
1686019200000|2023-06-06 02:40:00|37768.8|37748.8|37810.5|37790.5|37812.1|37792.1|37763.8|37743.8|113
1686019500000|2023-06-06 02:45:00|37811.3|37791.3|37826.3|37806.3|37835.5|37815.5|37792.1|37772.1|245
1686019800000|2023-06-06 02:50:00|37830.5|37810.5|37839.6|37819.6|37853.8|37833.8|37825.5|37805.5|194
1686020100000|2023-06-06 02:55:00|37838|37818|37790.5|37770.5|37850.5|37830.5|37785.5|37765.5|165
1686020400000|2023-06-06 03:00:00|37791.3|37771.3|37773.8|37753.8|37798|37778|37756.3|37736.3|111
1686020700000|2023-06-06 03:05:00|37773|37753|37760.5|37740.5|37785.5|37765.5|37750.5|37730.5|117
1686021000000|2023-06-06 03:10:00|37759.7|37739.7|37738.8|37718.8|37777.2|37757.2|37726.3|37706.3|90
1686021300000|2023-06-06 03:15:00|37739.7|37719.7|37713|37693|37739.7|37719.7|37698|37678|93
1686021600000|2023-06-06 03:20:00|37714.7|37694.7|37741.4|37721.4|37741.4|37721.4|37707.2|37687.2|83
1686021900000|2023-06-06 03:25:00|37740.5|37720.5|37793|37773|37798|37778|37740.5|37720.5|100
1686022200000|2023-06-06 03:30:00|37793.9|37773.9|37748|37728|37796.3|37776.3|37747.2|37727.2|49
1686022500000|2023-06-06 03:35:00|37745.5|37725.5|37685.5|37665.5|37745.5|37725.5|37682.2|37662.2|104
1686022800000|2023-06-06 03:40:00|37682.2|37662.2|37726.4|37706.4|37726.4|37706.4|37679.7|37659.7|54
1686023100000|2023-06-06 03:45:00|37723.9|37703.9|37754.7|37734.7|37758.9|37738.9|37721.4|37701.4|47
1686023400000|2023-06-06 03:50:00|37753.9|37733.9|37763|37743|37764.7|37744.7|37747.2|37727.2|29
1686023700000|2023-06-06 03:55:00|37763.9|37743.9|37759.7|37739.7|37763.9|37743.9|37758.9|37738.9|16
1686024000000|2023-06-06 04:00:00|37761.4|37741.4|37746.4|37726.4|37763.9|37743.9|37743.9|37723.9|13
1686024300000|2023-06-06 04:05:00|37748.9|37728.9|37743.9|37723.9|37752.2|37732.2|37743.9|37723.9|14
1686024600000|2023-06-06 04:10:00|37744.7|37724.7|37759.8|37739.8|37761.4|37741.4|37743.9|37723.9|10
1686024900000|2023-06-06 04:15:00|37758.9|37738.9|37761.4|37741.4|37766.4|37746.4|37753.9|37733.9|12
1686025200000|2023-06-06 04:20:00|37763.9|37743.9|37781.4|37761.4|37781.4|37761.4|37763.1|37743.1|13
1686025500000|2023-06-06 04:25:00|37782.3|37762.3|37804.8|37784.8|37809.8|37789.8|37781.4|37761.4|34
1686025800000|2023-06-06 04:30:00|37805.6|37785.6|37830.6|37810.6|37839.8|37819.8|37801.5|37781.5|184
1686026100000|2023-06-06 04:35:00|37831.5|37811.5|37840.6|37820.6|37843.1|37823.1|37830.6|37810.6|24
1686026400000|2023-06-06 04:40:00|37841.5|37821.5|37856.5|37836.5|37860.6|37840.6|37835.6|37815.6|65
1686026700000|2023-06-06 04:45:00|37855.6|37835.6|37840.6|37820.6|37855.6|37835.6|37835.6|37815.6|40
1686027000000|2023-06-06 04:50:00|37841.5|37821.5|37847.3|37827.3|37849.8|37829.8|37840.6|37820.6|28
1686027300000|2023-06-06 04:55:00|37849|37829|37856.5|37836.5|37859|37839|37847.3|37827.3|33
1686027600000|2023-06-06 05:00:00|37854.8|37834.8|37878.2|37858.2|37893.2|37873.2|37847.3|37827.3|82
1686027900000|2023-06-06 05:05:00|37880.7|37860.7|37876.5|37856.5|37896.5|37876.5|37871.5|37851.5|166
1686028200000|2023-06-06 05:10:00|37875.7|37855.7|37874|37854|37889|37869|37869|37849|93
1686028500000|2023-06-06 05:15:00|37874.8|37854.8|37864|37844|37876.5|37856.5|37856.5|37836.5|61
1686028800000|2023-06-06 05:20:00|37863.2|37843.2|37826.5|37806.5|37863.2|37843.2|37824|37804|71
1686029100000|2023-06-06 05:25:00|37825.7|37805.7|37808.2|37788.2|37825.7|37805.7|37804|37784|79
1686029400000|2023-06-06 05:30:00|37806.5|37786.5|37823.2|37803.2|37834|37814|37759|37739|282
1686029700000|2023-06-06 05:35:00|37821.5|37801.5|37750.7|37730.7|37822.4|37802.4|37729.9|37709.9|160
1686030000000|2023-06-06 05:40:00|37749|37729|37780.7|37760.7|37795.7|37775.7|37729.1|37709.1|107
1686030300000|2023-06-06 05:45:00|37779.9|37759.9|37728.2|37708.2|37783.2|37763.2|37723.2|37703.2|87
1686030600000|2023-06-06 05:50:00|37725.7|37705.7|37734.9|37714.9|37749.1|37729.1|37719.9|37699.9|68
1686030900000|2023-06-06 05:55:00|37734.1|37714.1|37664.9|37644.9|37734.1|37714.1|37658.2|37638.2|224
1686031200000|2023-06-06 06:00:00|37666.6|37646.6|37713.3|37693.3|37723.3|37703.3|37661.6|37641.6|167
1686031500000|2023-06-06 06:05:00|37708.3|37688.3|37708.3|37688.3|37724.9|37704.9|37695.8|37675.8|83
1686031800000|2023-06-06 06:10:00|37703.3|37683.3|37735.8|37715.8|37765.8|37745.8|37703.3|37683.3|125
1686032100000|2023-06-06 06:15:00|37733.3|37713.3|37690.8|37670.8|37733.3|37713.3|37690.8|37670.8|93
1686032400000|2023-06-06 06:20:00|37689.9|37669.9|37677.5|37657.5|37700.8|37680.8|37668.3|37648.3|97
1686032700000|2023-06-06 06:25:00|37678.3|37658.3|37666.6|37646.6|37725.8|37705.8|37666.6|37646.6|120
1686033000000|2023-06-06 06:30:00|37664.1|37644.1|37671.6|37651.6|37690|37670|37659.1|37639.1|197
1686033300000|2023-06-06 06:35:00|37670.8|37650.8|37600|37580|37675.8|37655.8|37598.3|37578.3|247
1686033600000|2023-06-06 06:40:00|37601.6|37581.6|37621.6|37601.6|37621.6|37601.6|37588.3|37568.3|176
1686033900000|2023-06-06 06:45:00|37620|37600|37574.2|37554.2|37620|37600|37571.7|37551.7|299
1686034200000|2023-06-06 06:50:00|37573.3|37553.3|37577.5|37557.5|37594.2|37574.2|37548.3|37528.3|437
1686034500000|2023-06-06 06:55:00|37576.7|37556.7|37566.7|37546.7|37585|37565|37562.5|37542.5|218
1686034800000|2023-06-06 07:00:00|37564.2|37544.2|37529.2|37509.2|37585.8|37565.8|37506.7|37486.7|415
1686035100000|2023-06-06 07:05:00|37528.3|37508.3|37552.5|37532.5|37582.5|37562.5|37526.7|37506.7|127
1686035400000|2023-06-06 07:10:00|37554.2|37534.2|37561.7|37541.7|37579.2|37559.2|37524.2|37504.2|193
1686035700000|2023-06-06 07:15:00|37560|37540|37428.4|37408.4|37560|37540|37428.4|37408.4|301
1686036000000|2023-06-06 07:20:00|37430|37410|37428.4|37408.4|37440|37420|37382.5|37362.5|347
1686036300000|2023-06-06 07:25:00|37427.5|37407.5|37436.7|37416.7|37636.7|37616.7|37425|37405|1119
1686036600000|2023-06-06 07:30:00|37435.9|37415.9|37370.9|37350.9|37460.1|37440.1|37363.4|37343.4|261
1686036900000|2023-06-06 07:35:00|37370.1|37350.1|37330.9|37310.9|37385.1|37365.1|37323.4|37303.4|381
1686037200000|2023-06-06 07:40:00|37330.1|37310.1|37311.7|37291.7|37346.7|37326.7|37292.6|37272.6|588
1686037500000|2023-06-06 07:45:00|37309.2|37289.2|37337.6|37317.6|37366.8|37346.8|37306.7|37286.7|212
1686037800000|2023-06-06 07:50:00|37338.4|37318.4|37335.1|37315.1|37351.8|37331.8|37329.3|37309.3|177
1686038100000|2023-06-06 07:55:00|37336.8|37316.8|37371.8|37351.8|37371.8|37351.8|37332.6|37312.6|119
1686038400000|2023-06-06 08:00:00|37375.1|37355.1|37394.3|37374.3|37449.3|37429.3|37366.8|37346.8|532
1686038700000|2023-06-06 08:05:00|37395.1|37375.1|37390.1|37370.1|37408.4|37388.4|37343.4|37323.4|258
1686039000000|2023-06-06 08:10:00|37388.5|37368.5|37425.1|37405.1|37463.5|37443.5|37376|37356|186
1686039300000|2023-06-06 08:15:00|37422.6|37402.6|37377.6|37357.6|37435.1|37415.1|37377.6|37357.6|145
1686039600000|2023-06-06 08:20:00|37376.8|37356.8|37372.6|37352.6|37389.3|37369.3|37357.6|37337.6|166
1686039900000|2023-06-06 08:25:00|37370.1|37350.1|37401|37381|37406.8|37386.8|37367.6|37347.6|184
1686040200000|2023-06-06 08:30:00|37402.6|37382.6|37347.7|37327.7|37412.6|37392.6|37347.7|37327.7|222
1686040500000|2023-06-06 08:35:00|37346.8|37326.8|37352.7|37332.7|37387.7|37367.7|37327.7|37307.7|165
1686040800000|2023-06-06 08:40:00|37353.5|37333.5|37387.7|37367.7|37390.2|37370.2|37341.8|37321.8|117
1686041100000|2023-06-06 08:45:00|37386.8|37366.8|37418.5|37398.5|37418.5|37398.5|37382.7|37362.7|150
1686041400000|2023-06-06 08:50:00|37421|37401|37432.7|37412.7|37437.7|37417.7|37407.7|37387.7|103
1686041700000|2023-06-06 08:55:00|37431.9|37411.9|37402.7|37382.7|37431.9|37411.9|37400.2|37380.2|106
1686042000000|2023-06-06 09:00:00|37405.2|37385.2|37454.4|37434.4|37461|37441|37397.7|37377.7|144
1686042300000|2023-06-06 09:05:00|37459.4|37439.4|37485.2|37465.2|37493.5|37473.5|37446|37426|334
1686042600000|2023-06-06 09:10:00|37484.4|37464.4|37471|37451|37506|37486|37463.5|37443.5|134
1686042900000|2023-06-06 09:15:00|37470.2|37450.2|37488.5|37468.5|37488.5|37468.5|37446|37426|162
1686043200000|2023-06-06 09:20:00|37490.2|37470.2|37516.1|37496.1|37516.9|37496.9|37486|37466|81
1686043500000|2023-06-06 09:25:00|37521.1|37501.1|37508.6|37488.6|37543.6|37523.6|37506.1|37486.1|215
1686043800000|2023-06-06 09:30:00|37506.1|37486.1|37546.9|37526.9|37560.2|37540.2|37506.1|37486.1|124
1686044100000|2023-06-06 09:35:00|37548.6|37528.6|37602.7|37582.7|37604.4|37584.4|37541.1|37521.1|289
1686044400000|2023-06-06 09:40:00|37603.6|37583.6|37645.2|37625.2|37645.2|37625.2|37603.6|37583.6|219
1686044700000|2023-06-06 09:45:00|37646.9|37626.9|37665.2|37645.2|37682.7|37662.7|37646.9|37626.9|228
1686045000000|2023-06-06 09:50:00|37667.7|37647.7|37678.6|37658.6|37693.6|37673.6|37667.7|37647.7|177
1686045300000|2023-06-06 09:55:00|37676.1|37656.1|37677.8|37657.8|37686.1|37666.1|37663.6|37643.6|136
1686045600000|2023-06-06 10:00:00|37676.9|37656.9|37667.8|37647.8|37686.1|37666.1|37652.8|37632.8|109
1686045900000|2023-06-06 10:05:00|37670.3|37650.3|37710.3|37690.3|37718.6|37698.6|37669.4|37649.4|286
1686046200000|2023-06-06 10:10:00|37709.4|37689.4|37717.8|37697.8|37722.8|37702.8|37695.3|37675.3|118
1686046500000|2023-06-06 10:15:00|37718.6|37698.6|37665.3|37645.3|37722.8|37702.8|37665.3|37645.3|524
1686046800000|2023-06-06 10:20:00|37664.5|37644.5|37686.1|37666.1|37696.1|37676.1|37657|37637|119
1686047100000|2023-06-06 10:25:00|37684.5|37664.5|37683.6|37663.6|37703.6|37683.6|37673.6|37653.6|107
1686047400000|2023-06-06 10:30:00|37683.7|37663.7|37721.2|37701.2|37723.7|37703.7|37678.7|37658.7|106
1686047700000|2023-06-06 10:35:00|37722.8|37702.8|37739.5|37719.5|37750.3|37730.3|37717|37697|162
1686048000000|2023-06-06 10:40:00|37737.8|37717.8|37710.3|37690.3|37737.8|37717.8|37684.5|37664.5|107
1686048300000|2023-06-06 10:45:00|37708.7|37688.7|37737.8|37717.8|37737.8|37717.8|37705.3|37685.3|77
1686048600000|2023-06-06 10:50:00|37738.7|37718.7|37707|37687|37740.3|37720.3|37702.8|37682.8|57
1686048900000|2023-06-06 10:55:00|37707.8|37687.8|37694.5|37674.5|37707.8|37687.8|37689.5|37669.5|108
1686049200000|2023-06-06 11:00:00|37697|37677|37685.4|37665.4|37707.8|37687.8|37682.9|37662.9|102
1686049500000|2023-06-06 11:05:00|37684.5|37664.5|37667.9|37647.9|37692.9|37672.9|37647|37627|169
1686049800000|2023-06-06 11:10:00|37668.7|37648.7|37660.4|37640.4|37682.9|37662.9|37640.4|37620.4|186
1686050100000|2023-06-06 11:15:00|37657.9|37637.9|37673.7|37653.7|37687.9|37667.9|37657.9|37637.9|83
1686050400000|2023-06-06 11:20:00|37671.2|37651.2|37692.1|37672.1|37699.6|37679.6|37667.9|37647.9|70
1686050700000|2023-06-06 11:25:00|37694.6|37674.6|37645.4|37625.4|37696.2|37676.2|37628.7|37608.7|222
1686051000000|2023-06-06 11:30:00|37644.6|37624.6|37722.9|37702.9|37731.2|37711.2|37622.9|37602.9|475
1686051300000|2023-06-06 11:35:00|37727.1|37707.1|37704.6|37684.6|37728.7|37708.7|37687.1|37667.1|293
1686051600000|2023-06-06 11:40:00|37705.4|37685.4|37704.6|37684.6|37707.9|37687.9|37688.8|37668.8|101
1686051900000|2023-06-06 11:45:00|37705.4|37685.4|37695.4|37675.4|37707.1|37687.1|37684.6|37664.6|197
1686052200000|2023-06-06 11:50:00|37697.1|37677.1|37727.9|37707.9|37737.9|37717.9|37687.1|37667.1|184
1686052500000|2023-06-06 11:55:00|37722.9|37702.9|37664.6|37644.6|37722.9|37702.9|37658.8|37638.8|273
1686052800000|2023-06-06 12:00:00|37667.1|37647.1|37710.4|37690.4|37712.1|37692.1|37664.6|37644.6|252
1686053100000|2023-06-06 12:05:00|37709.6|37689.6|37722.9|37702.9|37740.4|37720.4|37695.4|37675.4|223
1686053400000|2023-06-06 12:10:00|37727.9|37707.9|37666.3|37646.3|37758|37738|37639.6|37619.6|563
1686053700000|2023-06-06 12:15:00|37670.5|37650.5|37690.5|37670.5|37708.8|37688.8|37648.8|37628.8|207
1686054000000|2023-06-06 12:20:00|37689.7|37669.7|37671.3|37651.3|37689.7|37669.7|37661.3|37641.3|182
1686054300000|2023-06-06 12:25:00|37672.1|37652.1|37653|37633|37687.1|37667.1|37650.5|37630.5|309
1686054600000|2023-06-06 12:30:00|37649.7|37629.7|37711.3|37691.3|37711.3|37691.3|37631.3|37611.3|240
1686054900000|2023-06-06 12:35:00|37708.8|37688.8|37669.7|37649.7|37708.8|37688.8|37648.8|37628.8|149
1686055200000|2023-06-06 12:40:00|37671.3|37651.3|37641.4|37621.4|37673|37653|37635.5|37615.5|128
1686055500000|2023-06-06 12:45:00|37639.7|37619.7|37636.4|37616.4|37651.4|37631.4|37604.7|37584.7|226
1686055800000|2023-06-06 12:50:00|37635.5|37615.5|37630.5|37610.5|37651.4|37631.4|37630.5|37610.5|153
1686056100000|2023-06-06 12:55:00|37628.9|37608.9|37606.4|37586.4|37628.9|37608.9|37601.4|37581.4|190
1686056400000|2023-06-06 13:00:00|37603.9|37583.9|37637.2|37617.2|37657.2|37637.2|37576.4|37556.4|823
1686056700000|2023-06-06 13:05:00|37636.4|37616.4|37689.7|37669.7|37694.7|37674.7|37619.7|37599.7|464
1686057000000|2023-06-06 13:10:00|37688|37668|37698.1|37678.1|37728|37708|37677.2|37657.2|446
1686057300000|2023-06-06 13:15:00|37694.7|37674.7|37672.2|37652.2|37713.9|37693.9|37670.5|37650.5|265
1686057600000|2023-06-06 13:20:00|37671.4|37651.4|37657.2|37637.2|37687.2|37667.2|37657.2|37637.2|232
1686057900000|2023-06-06 13:25:00|37656.4|37636.4|37649.7|37629.7|37666.4|37646.4|37636.4|37616.4|256
1686058200000|2023-06-06 13:30:00|37648.1|37628.1|37611.4|37591.4|37654.7|37634.7|37607.2|37587.2|341
1686058500000|2023-06-06 13:35:00|37613.9|37593.9|37586.4|37566.4|37636.4|37616.4|37571.4|37551.4|458
1686058800000|2023-06-06 13:40:00|37585.6|37565.6|37608.1|37588.1|37608.1|37588.1|37564.8|37544.8|372
1686059100000|2023-06-06 13:45:00|37612.3|37592.3|37633.1|37613.1|37654.8|37634.8|37603.1|37583.1|614
1686059400000|2023-06-06 13:50:00|37634.8|37614.8|37526.5|37506.5|37634.8|37614.8|37526.5|37506.5|384
1686059700000|2023-06-06 13:55:00|37528.1|37508.1|37550.6|37530.6|37556.5|37536.5|37514|37494|378
1686060000000|2023-06-06 14:00:00|37551.5|37531.5|37568.1|37548.1|37576.5|37556.5|37540.6|37520.6|291
1686060300000|2023-06-06 14:05:00|37571.5|37551.5|37626.5|37606.5|37629|37609|37571.5|37551.5|329
1686060600000|2023-06-06 14:10:00|37627.3|37607.3|37596.5|37576.5|37629.8|37609.8|37596.5|37576.5|303
1686060900000|2023-06-06 14:15:00|37594|37574|37666.5|37646.5|37666.5|37646.5|37591.5|37571.5|289
1686061200000|2023-06-06 14:20:00|37664|37644|37609.8|37589.8|37665.7|37645.7|37604|37584|610
1686061500000|2023-06-06 14:25:00|37611.5|37591.5|37604.8|37584.8|37627.3|37607.3|37601.5|37581.5|187
1686061800000|2023-06-06 14:30:00|37606.5|37586.5|37599.9|37579.9|37616.5|37596.5|37574.8|37554.8|491
1686062100000|2023-06-06 14:35:00|37598.2|37578.2|37532.4|37512.4|37598.2|37578.2|37526.6|37506.6|816
1686062400000|2023-06-06 14:40:00|37534.9|37514.9|37474.9|37454.9|37544.9|37524.9|37467.4|37447.4|545
1686062700000|2023-06-06 14:45:00|37476.6|37456.6|37586.5|37566.5|37586.5|37566.5|37472.4|37452.4|764
1686063000000|2023-06-06 14:50:00|37589|37569|37611.5|37591.5|37627.4|37607.4|37586.5|37566.5|473
1686063300000|2023-06-06 14:55:00|37612.4|37592.4|37656.6|37636.6|37657.4|37637.4|37592.4|37572.4|421
1686063600000|2023-06-06 15:00:00|37657.4|37637.4|37677.4|37657.4|37679.1|37659.1|37641.6|37621.6|310
1686063900000|2023-06-06 15:05:00|37679.1|37659.1|37698.2|37678.2|37698.2|37678.2|37664.9|37644.9|580
1686064200000|2023-06-06 15:10:00|37701.5|37681.5|37683.2|37663.2|37724|37704|37676.5|37656.5|400
1686064500000|2023-06-06 15:15:00|37685.7|37665.7|37733.2|37713.2|37734.9|37714.9|37685.7|37665.7|292
1686064800000|2023-06-06 15:20:00|37735.7|37715.7|37680.7|37660.7|37743.2|37723.2|37678.2|37658.2|315
1686065100000|2023-06-06 15:25:00|37683.2|37663.2|37694.1|37674.1|37715.7|37695.7|37678.2|37658.2|197
1686065400000|2023-06-06 15:30:00|37693.2|37673.2|37693.2|37673.2|37709.1|37689.1|37674.1|37654.1|692
1686065700000|2023-06-06 15:35:00|37692.4|37672.4|37731.6|37711.6|37737.4|37717.4|37685.7|37665.7|365
1686066000000|2023-06-06 15:40:00|37732.4|37712.4|37796.6|37776.6|37796.6|37776.6|37727.4|37707.4|508
1686066300000|2023-06-06 15:45:00|37799.1|37779.1|37785.8|37765.8|37823.3|37803.3|37769.1|37749.1|589
1686066600000|2023-06-06 15:50:00|37786.6|37766.6|37756.6|37736.6|37803.3|37783.3|37752.4|37732.4|237
1686066900000|2023-06-06 15:55:00|37758.3|37738.3|37791.6|37771.6|37804.1|37784.1|37755.8|37735.8|326
1686067200000|2023-06-06 16:00:00|37793.3|37773.3|37807.4|37787.4|37816.6|37796.6|37791.6|37771.6|285
1686067500000|2023-06-06 16:05:00|37804.1|37784.1|37801.6|37781.6|37826.6|37806.6|37796.6|37776.6|199
1686067800000|2023-06-06 16:10:00|37799.1|37779.1|37776.6|37756.6|37813.3|37793.3|37776.6|37756.6|273
1686068100000|2023-06-06 16:15:00|37775.8|37755.8|37751.6|37731.6|37776.6|37756.6|37751.6|37731.6|190
1686068400000|2023-06-06 16:20:00|37750.8|37730.8|37738.3|37718.3|37751.6|37731.6|37733.3|37713.3|342
1686068700000|2023-06-06 16:25:00|37735|37715|37743.3|37723.3|37753.3|37733.3|37733.3|37713.3|190
1686069000000|2023-06-06 16:30:00|37745|37725|37749.1|37729.1|37756.6|37736.6|37743.3|37723.3|152
1686069300000|2023-06-06 16:35:00|37750.8|37730.8|37738.3|37718.3|37753.3|37733.3|37728.3|37708.3|216
1686069600000|2023-06-06 16:40:00|37740|37720|37753.3|37733.3|37753.3|37733.3|37738.3|37718.3|280
1686069900000|2023-06-06 16:45:00|37754.2|37734.2|37753.3|37733.3|37763.3|37743.3|37748.3|37728.3|212
1686070200000|2023-06-06 16:50:00|37754.2|37734.2|37758.4|37738.4|37771.7|37751.7|37753.3|37733.3|268
1686070500000|2023-06-06 16:55:00|37759.2|37739.2|37773.3|37753.3|37786.7|37766.7|37758.4|37738.4|991
1686070800000|2023-06-06 17:00:00|37775|37755|37785|37765|37805|37785|37770|37750|523
1686071100000|2023-06-06 17:05:00|37783.3|37763.3|37761.7|37741.7|37785|37765|37748.4|37728.4|249
1686071400000|2023-06-06 17:10:00|37764.2|37744.2|37790.8|37770.8|37791.7|37771.7|37764.2|37744.2|117
1686071700000|2023-06-06 17:15:00|37794.2|37774.2|37790.8|37770.8|37799.2|37779.2|37787.5|37767.5|137
1686072000000|2023-06-06 17:20:00|37789.2|37769.2|37780|37760|37792.5|37772.5|37770.8|37750.8|116
1686072300000|2023-06-06 17:25:00|37780.8|37760.8|37797.5|37777.5|37797.5|37777.5|37778.3|37758.3|59
1686072600000|2023-06-06 17:30:00|37795|37775|37820|37800|37820|37800|37791.7|37771.7|490
1686072900000|2023-06-06 17:35:00|37823.3|37803.3|37806.7|37786.7|37826.7|37806.7|37801.7|37781.7|153
1686073200000|2023-06-06 17:40:00|37805.9|37785.9|37799.2|37779.2|37806.7|37786.7|37798.3|37778.3|123
1686073500000|2023-06-06 17:45:00|37801.7|37781.7|37775.9|37755.9|37806.7|37786.7|37775.9|37755.9|185
1686073800000|2023-06-06 17:50:00|37773.4|37753.4|37753.4|37733.4|37778.4|37758.4|37748.4|37728.4|93
1686074100000|2023-06-06 17:55:00|37755.1|37735.1|37742.6|37722.6|37755.1|37735.1|37735.9|37715.9|110
1686074400000|2023-06-06 18:00:00|37740.1|37720.1|37770.9|37750.9|37772.6|37752.6|37740.1|37720.1|100
1686074700000|2023-06-06 18:05:00|37773.4|37753.4|37765.9|37745.9|37775.9|37755.9|37761.7|37741.7|69
1686075000000|2023-06-06 18:10:00|37766.7|37746.7|37775|37755|37776.7|37756.7|37765.9|37745.9|36
1686075300000|2023-06-06 18:15:00|37774.2|37754.2|37775|37755|37781.7|37761.7|37774.2|37754.2|21
1686075600000|2023-06-06 18:20:00|37776.7|37756.7|37785.1|37765.1|37790.1|37770.1|37771.7|37751.7|41
1686075900000|2023-06-06 18:25:00|37784.2|37764.2|37781.7|37761.7|37785.1|37765.1|37776.7|37756.7|20
1686076200000|2023-06-06 18:30:00|37780.9|37760.9|37772.6|37752.6|37780.9|37760.9|37772.6|37752.6|26
1686076500000|2023-06-06 18:35:00|37775.1|37755.1|37789.3|37769.3|37794.3|37774.3|37775.1|37755.1|28
1686076800000|2023-06-06 18:40:00|37791.8|37771.8|37802.6|37782.6|37804.3|37784.3|37789.3|37769.3|30
1686077100000|2023-06-06 18:45:00|37804.3|37784.3|37792.6|37772.6|37806.8|37786.8|37792.6|37772.6|37
1686077400000|2023-06-06 18:50:00|37793.4|37773.4|37777.6|37757.6|37795.1|37775.1|37777.6|37757.6|23
1686077700000|2023-06-06 18:55:00|37776.8|37756.8|37780.1|37760.1|37782.6|37762.6|37776.8|37756.8|12
1686078000000|2023-06-06 19:00:00|37781.8|37761.8|37782.6|37762.6|37789.3|37769.3|37781.8|37761.8|35
1686078300000|2023-06-06 19:05:00|37781.8|37761.8|37786.8|37766.8|37791|37771|37776.8|37756.8|18
1686078600000|2023-06-06 19:10:00|37786|37766|37777.6|37757.6|37786.8|37766.8|37777.6|37757.6|31
1686078900000|2023-06-06 19:15:00|37780.1|37760.1|37776.8|37756.8|37781.8|37761.8|37776.8|37756.8|25
1686079200000|2023-06-06 19:20:00|37777.6|37757.6|37792.6|37772.6|37792.6|37772.6|37777.6|37757.6|85
1686079500000|2023-06-06 19:25:00|37793.4|37773.4|37806.8|37786.8|37811|37791|37792.6|37772.6|48
1686079800000|2023-06-06 19:30:00|37805.1|37785.1|37791.8|37771.8|37806.8|37786.8|37791.8|37771.8|21
1686080100000|2023-06-06 19:35:00|37791|37771|37774.3|37754.3|37792.6|37772.6|37772.6|37752.6|45
1686080400000|2023-06-06 19:40:00|37772.7|37752.7|37771.8|37751.8|37776.8|37756.8|37766.8|37746.8|52
1686080700000|2023-06-06 19:45:00|37771|37751|37755.2|37735.2|37772.7|37752.7|37755.2|37735.2|62
1686081000000|2023-06-06 19:50:00|37754.4|37734.4|37741.9|37721.9|37761.9|37741.9|37741.9|37721.9|63
1686081300000|2023-06-06 19:55:00|37744.4|37724.4|37741.9|37721.9|37751.9|37731.9|37739.4|37719.4|95
1686081600000|2023-06-06 20:00:00|37742.7|37722.7|37756.9|37736.9|37759.4|37739.4|37738.6|37718.6|51
1686081900000|2023-06-06 20:05:00|37756.1|37736.1|37749.4|37729.4|37756.1|37736.1|37749.4|37729.4|42
1686082200000|2023-06-06 20:10:00|37748.6|37728.6|37746.9|37726.9|37749.4|37729.4|37746.9|37726.9|8
1686082500000|2023-06-06 20:15:00|37746.1|37726.1|37741.9|37721.9|37746.9|37726.9|37739.4|37719.4|9
1686082800000|2023-06-06 20:20:00|37739.4|37719.4|37736.9|37716.9|37741.9|37721.9|37736.9|37716.9|26
1686083100000|2023-06-06 20:25:00|37733.5|37713.5|37740.2|37720.2|37740.2|37720.2|37733.5|37713.5|21
1686083400000|2023-06-06 20:30:00|37741|37721|37746.9|37726.9|37746.9|37726.9|37740.2|37720.2|66
1686083700000|2023-06-06 20:35:00|37749.4|37729.4|37749.4|37729.4|37749.4|37729.4|37746.9|37726.9|19
1686084000000|2023-06-06 20:40:00|||||||||1
1686084300000|2023-06-06 20:45:00|37750.2|37730.2|37746.9|37726.9|37751.9|37731.9|37746.9|37726.9|15
1686084600000|2023-06-06 20:50:00|37745.2|37725.2|37751.9|37731.9|37751.9|37731.9|37745.2|37725.2|18
1686084900000|2023-06-06 20:55:00|37749.4|37729.4|37751.9|37731.9|37752.7|37732.7|37742.8|37722.8|200
1686088800000|2023-06-06 22:00:00|37751.1|37731.1|37749.5|37729.5|37752|37732|37741.1|37721.1|59
1686089100000|2023-06-06 22:05:00|37748.6|37728.6|37748.7|37728.7|37749.5|37729.5|37746.1|37726.1|5
1686089400000|2023-06-06 22:10:00|37746.2|37726.2|37748.7|37728.7|37748.7|37728.7|37743.7|37723.7|10
1686089700000|2023-06-06 22:15:00|37747|37727|37741.2|37721.2|37747|37727|37737.8|37717.8|13
1686090000000|2023-06-06 22:20:00|37743.7|37723.7|37743.7|37723.7|37743.7|37723.7|37738.7|37718.7|2
1686090300000|2023-06-06 22:25:00|37744.5|37724.5|37744.5|37724.5|37748.7|37728.7|37743.7|37723.7|19
1686090600000|2023-06-06 22:30:00|37745.3|37725.3|37751.2|37731.2|37751.2|37731.2|37745.3|37725.3|15
1686090900000|2023-06-06 22:35:00|37748.7|37728.7|37751.2|37731.2|37753.7|37733.7|37748.7|37728.7|17
1686091200000|2023-06-06 22:40:00|37749.5|37729.5|37749.5|37729.5|37749.5|37729.5|37749.5|37729.5|8
1686091500000|2023-06-06 22:45:00|37752|37732|37748.7|37728.7|37753.7|37733.7|37748.7|37728.7|11
1686091800000|2023-06-06 22:50:00|37746.2|37726.2|37746.2|37726.2|37748.7|37728.7|37743.7|37723.7|2
1686092100000|2023-06-06 22:55:00|37743.7|37723.7|37743.7|37723.7|37746.2|37726.2|37741.2|37721.2|5
1686092400000|2023-06-06 23:00:00|37742|37722|37751.2|37731.2|37753.7|37733.7|37742|37722|28
1686092700000|2023-06-06 23:05:00|37748.7|37728.7|37749.5|37729.5|37754.5|37734.5|37747|37727|22
1686093000000|2023-06-06 23:10:00|37752|37732|37755.4|37735.4|37758.7|37738.7|37749.5|37729.5|18
1686093300000|2023-06-06 23:15:00|37756.2|37736.2|37757|37737|37758.7|37738.7|37755.4|37735.4|12
1686093600000|2023-06-06 23:20:00|37758.7|37738.7|37759.6|37739.6|37759.6|37739.6|37753.7|37733.7|16
1686093900000|2023-06-06 23:25:00|37760.4|37740.4|37763.8|37743.8|37767.1|37747.1|37760.4|37740.4|13
1686094200000|2023-06-06 23:30:00|37764.6|37744.6|37768.8|37748.8|37772.1|37752.1|37763.8|37743.8|6
1686094500000|2023-06-06 23:35:00|37769.6|37749.6|37764.6|37744.6|37770.4|37750.4|37763.8|37743.8|5
1686094800000|2023-06-06 23:40:00|37765.4|37745.4|37759.6|37739.6|37768.8|37748.8|37757.9|37737.9|5
1686095100000|2023-06-06 23:45:00|37762.1|37742.1|37757.1|37737.1|37762.1|37742.1|37753.8|37733.8|8
1686095400000|2023-06-06 23:50:00|37758.8|37738.8|37776.3|37756.3|37776.3|37756.3|37758.8|37738.8|11
1686095700000|2023-06-06 23:55:00|37775.5|37755.5|37783.8|37763.8|37783.8|37763.8|37773.8|37753.8|28
1686096000000|2023-06-07 00:00:00|37783|37763|37773.8|37753.8|37788.8|37768.8|37772.1|37752.1|111
1686096300000|2023-06-07 00:05:00|37774.6|37754.6|37796.3|37776.3|37805.5|37785.5|37773.8|37753.8|102
1686096600000|2023-06-07 00:10:00|37793.8|37773.8|37798|37778|37808.8|37788.8|37793.8|37773.8|37
1686096900000|2023-06-07 00:15:00|37796.3|37776.3|37834.6|37814.6|37834.6|37814.6|37793.8|37773.8|110
1686097200000|2023-06-07 00:20:00|37837.1|37817.1|37831.3|37811.3|37848.8|37828.8|37831.3|37811.3|103
1686097500000|2023-06-07 00:25:00|37830.5|37810.5|37843.8|37823.8|37847.1|37827.1|37828.8|37808.8|70
1686097800000|2023-06-07 00:30:00|37841.3|37821.3|37836.3|37816.3|37843.8|37823.8|37834.6|37814.6|15
1686098100000|2023-06-07 00:35:00|37838.8|37818.8|37848.8|37828.8|37853.8|37833.8|37833.8|37813.8|52
1686098400000|2023-06-07 00:40:00|37848|37828|37849.7|37829.7|37853.8|37833.8|37846.3|37826.3|37
1686098700000|2023-06-07 00:45:00|37851.3|37831.3|37848|37828|37852.2|37832.2|37841.3|37821.3|50
1686099000000|2023-06-07 00:50:00|37847.2|37827.2|37842.2|37822.2|37848.9|37828.9|37842.2|37822.2|48
1686099300000|2023-06-07 00:55:00|37839.7|37819.7|37846.4|37826.4|37846.4|37826.4|37833.1|37813.1|50
1686099600000|2023-06-07 01:00:00|37844.7|37824.7|37933.9|37913.9|37951.4|37931.4|37835.5|37815.5|514
1686099900000|2023-06-07 01:05:00|37931.4|37911.4|37883.9|37863.9|37943.9|37923.9|37883.1|37863.1|241
1686100200000|2023-06-07 01:10:00|37886.4|37866.4|37916.4|37896.4|37963.1|37943.1|37885.6|37865.6|254
1686100500000|2023-06-07 01:15:00|37918.1|37898.1|37853.9|37833.9|37932.2|37912.2|37849.7|37829.7|157
1686100800000|2023-06-07 01:20:00|37851.4|37831.4|37838.9|37818.9|37856.4|37836.4|37828.9|37808.9|195
1686101100000|2023-06-07 01:25:00|37841.4|37821.4|37853.9|37833.9|37871.4|37851.4|37828.9|37808.9|99
1686101400000|2023-06-07 01:30:00|37854.7|37834.7|37846.4|37826.4|37883.9|37863.9|37830.6|37810.6|142
1686101700000|2023-06-07 01:35:00|37843.9|37823.9|37818.9|37798.9|37868.9|37848.9|37806.4|37786.4|148
1686102000000|2023-06-07 01:40:00|37818.1|37798.1|37826.4|37806.4|37833.9|37813.9|37806.4|37786.4|117
1686102300000|2023-06-07 01:45:00|37823.9|37803.9|37783.9|37763.9|37843.9|37823.9|37781.4|37761.4|143
1686102600000|2023-06-07 01:50:00|37781.4|37761.4|37823.9|37803.9|37834.7|37814.7|37781.4|37761.4|151
1686102900000|2023-06-07 01:55:00|37824.7|37804.7|37864.7|37844.7|37872.2|37852.2|37824.7|37804.7|87
1686103200000|2023-06-07 02:00:00|37863.9|37843.9|37811.5|37791.5|37868.1|37848.1|37809.8|37789.8|167
1686103500000|2023-06-07 02:05:00|37809.8|37789.8|37777.4|37757.4|37817.3|37797.3|37777.4|37757.4|153
1686103800000|2023-06-07 02:10:00|37780.7|37760.7|37757.4|37737.4|37784.9|37764.9|37746.6|37726.6|159
1686104100000|2023-06-07 02:15:00|37758.2|37738.2|37777.4|37757.4|37777.4|37757.4|37758.2|37738.2|35
1686104400000|2023-06-07 02:20:00|37779.9|37759.9|37794.9|37774.9|37797.4|37777.4|37777.4|37757.4|37
1686104700000|2023-06-07 02:25:00|37797.4|37777.4|37813.2|37793.2|37813.2|37793.2|37784.9|37764.9|53
1686105000000|2023-06-07 02:30:00|37815.7|37795.7|37832.4|37812.4|37852.4|37832.4|37815.7|37795.7|169
1686105300000|2023-06-07 02:35:00|37829.9|37809.9|37822.4|37802.4|37829.9|37809.9|37797.4|37777.4|73
1686105600000|2023-06-07 02:40:00|37821.6|37801.6|37864.9|37844.9|37870.7|37850.7|37819.9|37799.9|94
1686105900000|2023-06-07 02:45:00|37865.7|37845.7|37811.6|37791.6|37867.4|37847.4|37811.6|37791.6|53
1686106200000|2023-06-07 02:50:00|37814.9|37794.9|37824.9|37804.9|37833.2|37813.2|37803.2|37783.2|73
1686106500000|2023-06-07 02:55:00|37827.4|37807.4|37811.6|37791.6|37829.9|37809.9|37802.4|37782.4|45
1686106800000|2023-06-07 03:00:00|37809.9|37789.9|37749.9|37729.9|37809.9|37789.9|37719|37699|249
1686107100000|2023-06-07 03:05:00|37747.4|37727.4|37707.4|37687.4|37762.4|37742.4|37707.4|37687.4|164
1686107400000|2023-06-07 03:10:00|37704.9|37684.9|37712.4|37692.4|37727.4|37707.4|37702.4|37682.4|118
1686107700000|2023-06-07 03:15:00|37713.2|37693.2|37744.9|37724.9|37757.4|37737.4|37712.4|37692.4|115
1686108000000|2023-06-07 03:20:00|37742.4|37722.4|37727.5|37707.5|37749.9|37729.9|37727.5|37707.5|45
1686108300000|2023-06-07 03:25:00|37730|37710|37710|37690|37735|37715|37710|37690|62
1686108600000|2023-06-07 03:30:00|37708.4|37688.4|37720|37700|37725|37705|37701.7|37681.7|59
1686108900000|2023-06-07 03:35:00|37720.8|37700.8|37710|37690|37720.8|37700.8|37710|37690|34
1686109200000|2023-06-07 03:40:00|37710.8|37690.8|37727.5|37707.5|37727.5|37707.5|37710.8|37690.8|25
1686109500000|2023-06-07 03:45:00|37728.3|37708.3|37732.5|37712.5|37737.5|37717.5|37727.5|37707.5|25
1686109800000|2023-06-07 03:50:00|37730|37710|37732.5|37712.5|37732.5|37712.5|37723.3|37703.3|13
1686110100000|2023-06-07 03:55:00|37733.3|37713.3|37742.5|37722.5|37745.8|37725.8|37733.3|37713.3|41
1686110400000|2023-06-07 04:00:00|37743.3|37723.3|37750|37730|37752.5|37732.5|37742.5|37722.5|15
1686110700000|2023-06-07 04:05:00|37747.5|37727.5|37752.5|37732.5|37756.7|37736.7|37747.5|37727.5|8
1686111000000|2023-06-07 04:10:00|37753.3|37733.3|37750|37730|37755|37735|37746.7|37726.7|27
1686111300000|2023-06-07 04:15:00|37752.5|37732.5|37767.5|37747.5|37768.3|37748.3|37752.5|37732.5|33
1686111600000|2023-06-07 04:20:00|37768.3|37748.3|37777.5|37757.5|37780|37760|37763.3|37743.3|52
1686111900000|2023-06-07 04:25:00|37778.3|37758.3|37770.8|37750.8|37780|37760|37770.8|37750.8|15
1686112200000|2023-06-07 04:30:00|37770|37750|37774.1|37754.1|37779.1|37759.1|37763.3|37743.3|29
1686112500000|2023-06-07 04:35:00|37776.6|37756.6|37787.5|37767.5|37788.3|37768.3|37774.1|37754.1|22
1686112800000|2023-06-07 04:40:00|37785.8|37765.8|37779.1|37759.1|37785.8|37765.8|37776.6|37756.6|13
1686113100000|2023-06-07 04:45:00|37776.6|37756.6|37781.7|37761.7|37781.7|37761.7|37773.4|37753.4|7
1686113400000|2023-06-07 04:50:00|37782.5|37762.5|37786.7|37766.7|37794.2|37774.2|37781.7|37761.7|33
1686113700000|2023-06-07 04:55:00|37785|37765|37794.2|37774.2|37796.7|37776.7|37785|37765|32
1686114000000|2023-06-07 05:00:00|37793.4|37773.4|37766.7|37746.7|37794.2|37774.2|37750.9|37730.9|77
1686114300000|2023-06-07 05:05:00|37765.9|37745.9|37751.7|37731.7|37769.2|37749.2|37749.2|37729.2|18
1686114600000|2023-06-07 05:10:00|37750|37730|37761.7|37741.7|37762.5|37742.5|37745|37725|36
1686114900000|2023-06-07 05:15:00|37760.9|37740.9|37725.1|37705.1|37764.2|37744.2|37725.1|37705.1|82
1686115200000|2023-06-07 05:20:00|37722.6|37702.6|37712.6|37692.6|37727.6|37707.6|37711.8|37691.8|46
1686115500000|2023-06-07 05:25:00|37711.8|37691.8|37717.6|37697.6|37722.6|37702.6|37707.6|37687.6|48
1686115800000|2023-06-07 05:30:00|37715.1|37695.1|37734.3|37714.3|37750.1|37730.1|37692.6|37672.6|229
1686116100000|2023-06-07 05:35:00|37735.1|37715.1|37695.9|37675.9|37745.9|37725.9|37695.1|37675.1|109
1686116400000|2023-06-07 05:40:00|37693.4|37673.4|37713.4|37693.4|37714.2|37694.2|37670.9|37650.9|224
1686116700000|2023-06-07 05:45:00|37711.7|37691.7|37698.4|37678.4|37721.7|37701.7|37696.7|37676.7|126
1686117000000|2023-06-07 05:50:00|37695.9|37675.9|37685.9|37665.9|37713.4|37693.4|37685.9|37665.9|93
1686117300000|2023-06-07 05:55:00|37686.7|37666.7|37696.7|37676.7|37725.1|37705.1|37685.9|37665.9|105
1686117600000|2023-06-07 06:00:00|37698.4|37678.4|37711.8|37691.8|37747.5|37727.5|37698.4|37678.4|99
1686117900000|2023-06-07 06:05:00|37711|37691|37701.8|37681.8|37711|37691|37684.3|37664.3|84
1686118200000|2023-06-07 06:10:00|37704.3|37684.3|37648.5|37628.5|37704.3|37684.3|37641|37621|236
1686118500000|2023-06-07 06:15:00|37644.3|37624.3|37590.1|37570.1|37644.3|37624.3|37589.3|37569.3|259
1686118800000|2023-06-07 06:20:00|37589.3|37569.3|37591|37571|37617.6|37597.6|37584.3|37564.3|342
1686119100000|2023-06-07 06:25:00|37590.2|37570.2|37560.2|37540.2|37591|37571|37540.2|37520.2|513
1686119400000|2023-06-07 06:30:00|37562.7|37542.7|37535.2|37515.2|37567.7|37547.7|37510.2|37490.2|345
1686119700000|2023-06-07 06:35:00|37537.7|37517.7|37557.7|37537.7|37567.7|37547.7|37522.7|37502.7|243
1686120000000|2023-06-07 06:40:00|37560.2|37540.2|37585.2|37565.2|37608.5|37588.5|37539.4|37519.4|191
1686120300000|2023-06-07 06:45:00|37587.7|37567.7|37590.2|37570.2|37597.7|37577.7|37567.7|37547.7|97
1686120600000|2023-06-07 06:50:00|37587.7|37567.7|37567.7|37547.7|37610.2|37590.2|37562.7|37542.7|94
1686120900000|2023-06-07 06:55:00|37568.5|37548.5|37617.7|37597.7|37621|37601|37568.5|37548.5|123
1686121200000|2023-06-07 07:00:00|37615.2|37595.2|37670.2|37650.2|37670.2|37650.2|37586|37566|282
1686121500000|2023-06-07 07:05:00|37668.5|37648.5|37638.5|37618.5|37684.3|37664.3|37636.8|37616.8|656
1686121800000|2023-06-07 07:10:00|37636.8|37616.8|37667.8|37647.8|37683.5|37663.5|37623.5|37603.5|294
1686122100000|2023-06-07 07:15:00|37670.3|37650.3|37672.8|37652.8|37687.8|37667.8|37670.3|37650.3|150
1686122400000|2023-06-07 07:20:00|37677.8|37657.8|37691.1|37671.1|37701.1|37681.1|37668.6|37648.6|148
1686122700000|2023-06-07 07:25:00|37690.3|37670.3|37653.6|37633.6|37690.3|37670.3|37641.1|37621.1|159
1686123000000|2023-06-07 07:30:00|37651.1|37631.1|37671.9|37651.9|37693.6|37673.6|37646.1|37626.1|109
1686123300000|2023-06-07 07:35:00|37674.4|37654.4|37679.4|37659.4|37696.9|37676.9|37671.9|37651.9|83
1686123600000|2023-06-07 07:40:00|37676.9|37656.9|37691.1|37671.1|37691.1|37671.1|37666.9|37646.9|89
1686123900000|2023-06-07 07:45:00|37692.8|37672.8|37637.8|37617.8|37695.3|37675.3|37635.3|37615.3|134
1686124200000|2023-06-07 07:50:00|37638.6|37618.6|37678.6|37658.6|37681.1|37661.1|37638.6|37618.6|98
1686124500000|2023-06-07 07:55:00|37676.9|37656.9|37681.1|37661.1|37686.1|37666.1|37656.1|37636.1|105
1686124800000|2023-06-07 08:00:00|37678.6|37658.6|37824.4|37804.4|37831.9|37811.9|37676.1|37656.1|715
1686125100000|2023-06-07 08:05:00|37823.6|37803.6|37988.5|37968.5|38039.3|38019.3|37823.6|37803.6|1562
1686125400000|2023-06-07 08:10:00|37986|37966|38034.3|38014.3|38061.8|38041.8|37977.7|37957.7|602
1686125700000|2023-06-07 08:15:00|38031.8|38011.8|38007.6|37987.6|38036|38016|37996|37976|319
1686126000000|2023-06-07 08:20:00|38005.1|37985.1|37999.3|37979.3|38040.1|38020.1|37996.8|37976.8|547
1686126300000|2023-06-07 08:25:00|38001.8|37981.8|38000.1|37980.1|38032.6|38012.6|37987.6|37967.6|204
1686126600000|2023-06-07 08:30:00|37999.3|37979.3|38047.6|38027.6|38052.6|38032.6|37997.6|37977.6|242
1686126900000|2023-06-07 08:35:00|38052.6|38032.6|38033.3|38013.3|38052.6|38032.6|38006.7|37986.7|840
1686127200000|2023-06-07 08:40:00|38035.8|38015.8|38130.8|38110.8|38130.8|38110.8|38035.8|38015.8|615
1686127500000|2023-06-07 08:45:00|38131.6|38111.6|38145.8|38125.8|38173.3|38153.3|38130.8|38110.8|725
1686127800000|2023-06-07 08:50:00|38141.6|38121.6|38137.5|38117.5|38146.6|38126.6|38100.8|38080.8|309
1686128100000|2023-06-07 08:55:00|38138.3|38118.3|38170.8|38150.8|38171.6|38151.6|38135.8|38115.8|325
1686128400000|2023-06-07 09:00:00|38171.6|38151.6|38160|38140|38180.8|38160.8|38135.8|38115.8|536
1686128700000|2023-06-07 09:05:00|38156.6|38136.6|38150.8|38130.8|38170.8|38150.8|38139.1|38119.1|267
1686129000000|2023-06-07 09:10:00|38145.8|38125.8|38148.3|38128.3|38155.8|38135.8|38120.8|38100.8|119
1686129300000|2023-06-07 09:15:00|38149.1|38129.1|38140.8|38120.8|38158.3|38138.3|38135.8|38115.8|131
1686129600000|2023-06-07 09:20:00|38138.3|38118.3|38115|38095|38140.8|38120.8|38110.8|38090.8|342
1686129900000|2023-06-07 09:25:00|38113.3|38093.3|38088.2|38068.2|38122.5|38102.5|38085.7|38065.7|395
1686130200000|2023-06-07 09:30:00|38092.4|38072.4|38082.4|38062.4|38107.4|38087.4|38082.4|38062.4|233
1686130500000|2023-06-07 09:35:00|38081.6|38061.6|38030.8|38010.8|38082.4|38062.4|38026.6|38006.6|400
1686130800000|2023-06-07 09:40:00|38028.3|38008.3|38058.3|38038.3|38063.3|38043.3|38020.8|38000.8|176
1686131100000|2023-06-07 09:45:00|38059.1|38039.1|38087.6|38067.6|38087.6|38067.6|38057.5|38037.5|95
1686131400000|2023-06-07 09:50:00|38088.3|38068.3|38085.1|38065.1|38097.6|38077.6|38075.1|38055.1|107
1686131700000|2023-06-07 09:55:00|38084.3|38064.3|38094.3|38074.3|38094.3|38074.3|38079.3|38059.3|110
1686132000000|2023-06-07 10:00:00|38095.1|38075.1|38086|38066|38109.3|38089.3|38082.7|38062.7|259
1686132300000|2023-06-07 10:05:00|38085.2|38065.2|38077.7|38057.7|38091|38071|38076|38056|100
1686132600000|2023-06-07 10:10:00|38078.5|38058.5|38067.7|38047.7|38087.7|38067.7|38062.7|38042.7|74
1686132900000|2023-06-07 10:15:00|38071|38051|38101.8|38081.8|38101.8|38081.8|38067.7|38047.7|75
1686133200000|2023-06-07 10:20:00|38105.2|38085.2|38083.5|38063.5|38111|38091|38072.7|38052.7|105
1686133500000|2023-06-07 10:25:00|38081|38061|38096|38076|38111|38091|38081|38061|104
1686133800000|2023-06-07 10:30:00|38096.8|38076.8|38068.5|38048.5|38101|38081|38068.5|38048.5|120
1686134100000|2023-06-07 10:35:00|38066|38046|38056.8|38036.8|38076.8|38056.8|38046.8|38026.8|114
1686134400000|2023-06-07 10:40:00|38055.1|38035.1|38036.8|38016.8|38055.1|38035.1|38036.8|38016.8|64
1686134700000|2023-06-07 10:45:00|38037.6|38017.6|38030.1|38010.1|38045.1|38025.1|38020.1|38000.1|174
1686135000000|2023-06-07 10:50:00|38029.3|38009.3|38007.6|37987.6|38029.3|38009.3|37995.1|37975.1|185
1686135300000|2023-06-07 10:55:00|38009.3|37989.3|37996.8|37976.8|38011.8|37991.8|37984.3|37964.3|281
1686135600000|2023-06-07 11:00:00|37999.3|37979.3|38013.4|37993.4|38013.4|37993.4|37992.6|37972.6|144
1686135900000|2023-06-07 11:05:00|38012.6|37992.6|38007.6|37987.6|38013.4|37993.4|38000.9|37980.9|150
1686136200000|2023-06-07 11:10:00|38008.4|37988.4|37965.1|37945.1|38008.4|37988.4|37963.6|37943.6|203
1686136500000|2023-06-07 11:15:00|37966.9|37946.9|37914.4|37894.4|37980.1|37960.1|37913.6|37893.6|370
1686136800000|2023-06-07 11:20:00|37911.9|37891.9|37910.2|37890.2|37924.4|37904.4|37906.9|37886.9|194
1686137100000|2023-06-07 11:25:00|37909.4|37889.4|37914.4|37894.4|37926.9|37906.9|37907.7|37887.7|181
1686137400000|2023-06-07 11:30:00|37911.1|37891.1|37907.8|37887.8|37924.4|37904.4|37886.1|37866.1|469
1686137700000|2023-06-07 11:35:00|37908.6|37888.6|37892.8|37872.8|37926.1|37906.1|37886.1|37866.1|295
1686138000000|2023-06-07 11:40:00|37891.1|37871.1|37916.1|37896.1|37923.6|37903.6|37886.1|37866.1|165
1686138300000|2023-06-07 11:45:00|37915.3|37895.3|37927.8|37907.8|37932.8|37912.8|37894.5|37874.5|115
1686138600000|2023-06-07 11:50:00|37930.3|37910.3|37951.1|37931.1|37951.1|37931.1|37927.8|37907.8|276
1686138900000|2023-06-07 11:55:00|37948.6|37928.6|37971.9|37951.9|37974.4|37954.4|37932.7|37912.7|285
1686139200000|2023-06-07 12:00:00|37974.4|37954.4|37941.1|37921.1|38002.7|37982.7|37941.1|37921.1|475
1686139500000|2023-06-07 12:05:00|37939.4|37919.4|37892.1|37872.1|37939.4|37919.4|37876.3|37856.3|516
1686139800000|2023-06-07 12:10:00|37893.8|37873.8|37942.9|37922.9|37951.3|37931.3|37887.1|37867.1|814
1686140100000|2023-06-07 12:15:00|37941.1|37921.1|37946.1|37926.1|37947.9|37927.9|37907.1|37887.1|408
1686140400000|2023-06-07 12:20:00|37945.4|37925.4|37932.9|37912.9|37950.4|37930.4|37926.3|37906.3|294
1686140700000|2023-06-07 12:25:00|37932.1|37912.1|37918.8|37898.8|37936.1|37916.1|37911.3|37891.3|376
1686141000000|2023-06-07 12:30:00|37921.3|37901.3|37925.4|37905.4|37925.4|37905.4|37900.5|37880.5|275
1686141300000|2023-06-07 12:35:00|37926.2|37906.2|37867.9|37847.9|37928.7|37908.7|37822.9|37802.9|623
1686141600000|2023-06-07 12:40:00|37868.7|37848.7|37844.6|37824.6|37870.4|37850.4|37831.2|37811.2|245
1686141900000|2023-06-07 12:45:00|37847.9|37827.9|37843.7|37823.7|37852.9|37832.9|37837.9|37817.9|292
1686142200000|2023-06-07 12:50:00|37842.9|37822.9|37849.6|37829.6|37852.9|37832.9|37827.9|37807.9|234
1686142500000|2023-06-07 12:55:00|37847.9|37827.9|37872.9|37852.9|37872.9|37852.9|37847.1|37827.1|215
1686142800000|2023-06-07 13:00:00|37872.1|37852.1|37849.5|37829.5|37872.1|37852.1|37792.9|37772.9|1509
1686143100000|2023-06-07 13:05:00|37852|37832|37889.5|37869.5|37922.8|37902.8|37846.2|37826.2|926
1686143400000|2023-06-07 13:10:00|37891.2|37871.2|37920.3|37900.3|37934.5|37914.5|37877|37857|519
1686143700000|2023-06-07 13:15:00|37925.4|37905.4|37903.7|37883.7|37932.9|37912.9|37877.9|37857.9|601
1686144000000|2023-06-07 13:20:00|37904.5|37884.5|37919.5|37899.5|37919.5|37899.5|37882.8|37862.8|336
1686144300000|2023-06-07 13:25:00|37920.3|37900.3|37916.1|37896.1|37926.1|37906.1|37900.1|37880.1|530
1686144600000|2023-06-07 13:30:00|37917.8|37897.8|37932.8|37912.8|37936.1|37916.1|37874.5|37854.5|706
1686144900000|2023-06-07 13:35:00|37931.1|37911.1|37928.6|37908.6|37936.1|37916.1|37893.6|37873.6|547
1686145200000|2023-06-07 13:40:00|37926.9|37906.9|37941.2|37921.2|37950.3|37930.3|37916.1|37896.1|487
1686145500000|2023-06-07 13:45:00|37942|37922|38020.9|38000.9|38020.9|38000.9|37936.2|37916.2|1134
1686145800000|2023-06-07 13:50:00|38022.5|38002.5|38035.9|38015.9|38050.9|38030.9|38000.9|37980.9|1150
1686146100000|2023-06-07 13:55:00|38037.7|38017.7|38102.5|38082.5|38120|38100|38037.7|38017.7|1179
1686146400000|2023-06-07 14:00:00|38104.2|38084.2|38074.2|38054.2|38147.5|38127.5|38071.7|38051.7|1502
1686146700000|2023-06-07 14:05:00|38072.5|38052.5|38054.2|38034.2|38120.8|38100.8|38049.2|38029.2|771
1686147000000|2023-06-07 14:10:00|38056|38036|38009.2|37989.2|38066.7|38046.7|38009.2|37989.2|652
1686147300000|2023-06-07 14:15:00|38010|37990|37998.6|37978.6|38013.5|37993.5|37953.6|37933.6|1140
1686147600000|2023-06-07 14:20:00|37996.1|37976.1|37932.8|37912.8|38034.6|38014.6|37910.3|37890.3|824
1686147900000|2023-06-07 14:25:00|37929.6|37909.6|37832.1|37812.1|37937.8|37917.8|37824.7|37804.7|810
1686148200000|2023-06-07 14:30:00|37833.8|37813.8|37788|37768|37837.8|37817.8|37755.5|37735.5|894
1686148500000|2023-06-07 14:35:00|37787.2|37767.2|37739.1|37719.1|37810.5|37790.5|37730.7|37710.7|954
1686148800000|2023-06-07 14:40:00|37737.4|37717.4|37799.9|37779.9|37803.2|37783.2|37719.9|37699.9|859
1686149100000|2023-06-07 14:45:00|37796.5|37776.5|37786.5|37766.5|37835.7|37815.7|37774.1|37754.1|683
1686149400000|2023-06-07 14:50:00|37785.7|37765.7|37775.5|37755.5|37794.8|37774.8|37756.5|37736.5|721
1686149700000|2023-06-07 14:55:00|37773.8|37753.8|37747.3|37727.3|37797.3|37777.3|37738|37718|515
1686150000000|2023-06-07 15:00:00|37748|37728|37717.3|37697.3|37748|37728|37700.5|37680.5|625
1686150300000|2023-06-07 15:05:00|37714.8|37694.8|37737.3|37717.3|37741.5|37721.5|37691.5|37671.5|531
1686150600000|2023-06-07 15:10:00|37739.8|37719.8|37747.3|37727.3|37749.8|37729.8|37714.9|37694.9|251
1686150900000|2023-06-07 15:15:00|37746.5|37726.5|37746.5|37726.5|37764.8|37744.8|37717.3|37697.3|268
1686151200000|2023-06-07 15:20:00|37744.8|37724.8|37709|37689|37746.5|37726.5|37701.5|37681.5|314
1686151500000|2023-06-07 15:25:00|37708.2|37688.2|37686.4|37666.4|37714.8|37694.8|37647.3|37627.3|798
1686151800000|2023-06-07 15:30:00|37685.6|37665.6|37714.6|37694.6|37718.1|37698.1|37681.4|37661.4|470
1686152100000|2023-06-07 15:35:00|37711.4|37691.4|37668.1|37648.1|37733.1|37713.1|37664.8|37644.8|461
1686152400000|2023-06-07 15:40:00|37667.3|37647.3|37624|37604|37672.3|37652.3|37622.3|37602.3|538
1686152700000|2023-06-07 15:45:00|37628.3|37608.3|37645.8|37625.8|37658.3|37638.3|37615.8|37595.8|440
1686153000000|2023-06-07 15:50:00|37645|37625|37618.3|37598.3|37645|37625|37598.3|37578.3|779
1686153300000|2023-06-07 15:55:00|37617.5|37597.5|37614.1|37594.1|37626.6|37606.6|37583.3|37563.3|332
1686153600000|2023-06-07 16:00:00|37614.8|37594.8|37625.6|37605.6|37644.1|37624.1|37599.8|37579.8|365
1686153900000|2023-06-07 16:05:00|37624.8|37604.8|37639.8|37619.8|37652.3|37632.3|37610.6|37590.6|354
1686154200000|2023-06-07 16:10:00|37637.3|37617.3|37610.6|37590.6|37639.8|37619.8|37606.4|37586.4|265
1686154500000|2023-06-07 16:15:00|37612.4|37592.4|37601.6|37581.6|37632.4|37612.4|37599.1|37579.1|348
1686154800000|2023-06-07 16:20:00|37596.6|37576.6|37611.6|37591.6|37614.9|37594.9|37585.8|37565.8|346
1686155100000|2023-06-07 16:25:00|37610.8|37590.8|37587.4|37567.4|37610.8|37590.8|37581.6|37561.6|398
1686155400000|2023-06-07 16:30:00|37588.1|37568.1|37594.1|37574.1|37610.6|37590.6|37588.1|37568.1|460
1686155700000|2023-06-07 16:35:00|37594.9|37574.9|37580.8|37560.8|37610.8|37590.8|37578.3|37558.3|533
1686156000000|2023-06-07 16:40:00|37581.6|37561.6|37574.7|37554.7|37585.8|37565.8|37563.3|37543.3|767
1686156300000|2023-06-07 16:45:00|37573.9|37553.9|37606.3|37586.3|37629.6|37609.6|37568.9|37548.9|802
1686156600000|2023-06-07 16:50:00|37608|37588|37589.7|37569.7|37631.3|37611.3|37588|37568|1060
1686156900000|2023-06-07 16:55:00|37590.5|37570.5|37641.3|37621.3|37646.3|37626.3|37583|37563|3791
1686157200000|2023-06-07 17:00:00|37643|37623|37611.3|37591.3|37652.8|37632.8|37610.3|37590.3|672
1686157500000|2023-06-07 17:05:00|37608.8|37588.8|37603.8|37583.8|37611.3|37591.3|37581.3|37561.3|225
1686157800000|2023-06-07 17:10:00|37605.5|37585.5|37583.8|37563.8|37605.5|37585.5|37574.6|37554.6|193
1686158100000|2023-06-07 17:15:00|37583|37563|37566.3|37546.3|37583.8|37563.8|37553|37533|408
1686158400000|2023-06-07 17:20:00|37567.1|37547.1|37586.3|37566.3|37588.8|37568.8|37567.1|37547.1|207
1686158700000|2023-06-07 17:25:00|37585.5|37565.5|37583|37563|37591.3|37571.3|37581.3|37561.3|38
1686159000000|2023-06-07 17:30:00|37581.3|37561.3|37586.3|37566.3|37588|37568|37576.3|37556.3|265
1686159300000|2023-06-07 17:35:00|37584.6|37564.6|37598.1|37578.1|37600.6|37580.6|37584.6|37564.6|36
1686159600000|2023-06-07 17:40:00|37599.8|37579.8|37595.6|37575.6|37601.3|37581.3|37576.3|37556.3|93
1686159900000|2023-06-07 17:45:00|37596.3|37576.3|37591.3|37571.3|37598.8|37578.8|37588.8|37568.8|41
1686160200000|2023-06-07 17:50:00|37593.1|37573.1|37606.3|37586.3|37607.1|37587.1|37591.3|37571.3|100
1686160500000|2023-06-07 17:55:00|37607.1|37587.1|37618.8|37598.8|37622.1|37602.1|37603.8|37583.8|312
1686160800000|2023-06-07 18:00:00|37619.6|37599.6|37626.4|37606.4|37626.4|37606.4|37616.3|37596.3|22
1686161100000|2023-06-07 18:05:00|37628.1|37608.1|37635.6|37615.6|37635.6|37615.6|37626.4|37606.4|28
1686161400000|2023-06-07 18:10:00|37633.9|37613.9|37636.4|37616.4|37636.4|37616.4|37624.6|37604.6|20
1686161700000|2023-06-07 18:15:00|37635.6|37615.6|37635.6|37615.6|37640.6|37620.6|37631.4|37611.4|22
1686162000000|2023-06-07 18:20:00|37636.4|37616.4|37631.4|37611.4|37640.6|37620.6|37628.9|37608.9|23
1686162300000|2023-06-07 18:25:00|37630.6|37610.6|37618.1|37598.1|37633.9|37613.9|37618.1|37598.1|136
1686162600000|2023-06-07 18:30:00|37616.4|37596.4|37616.4|37596.4|37623.1|37603.1|37616.4|37596.4|33
1686162900000|2023-06-07 18:35:00|37613.9|37593.9|37611.4|37591.4|37615.6|37595.6|37603.9|37583.9|32
1686163200000|2023-06-07 18:40:00|37609.7|37589.7|37610.6|37590.6|37613.9|37593.9|37603.9|37583.9|25
1686163500000|2023-06-07 18:45:00|37609.8|37589.8|37616.4|37596.4|37618.1|37598.1|37606.4|37586.4|30
1686163800000|2023-06-07 18:50:00|37611.4|37591.4|37611.4|37591.4|37614.7|37594.7|37603.1|37583.1|73
1686164100000|2023-06-07 18:55:00|37606.4|37586.4|37613.9|37593.9|37613.9|37593.9|37604.7|37584.7|73
1686164400000|2023-06-07 19:00:00|37615.6|37595.6|37621.4|37601.4|37626.4|37606.4|37613.9|37593.9|65
1686164700000|2023-06-07 19:05:00|37619.7|37599.7|37616.4|37596.4|37626.4|37606.4|37616.4|37596.4|41
1686165000000|2023-06-07 19:10:00|37615.6|37595.6|37611.4|37591.4|37616.4|37596.4|37603|37583|40
1686165300000|2023-06-07 19:15:00|37608.9|37588.9|37604.7|37584.7|37611.4|37591.4|37597.2|37577.2|77
1686165600000|2023-06-07 19:20:00|37606.4|37586.4|37607.2|37587.2|37621.4|37601.4|37606.4|37586.4|131
1686165900000|2023-06-07 19:25:00|37608|37588|37630.5|37610.5|37632.2|37612.2|37606.4|37586.4|185
1686166200000|2023-06-07 19:30:00|37632.2|37612.2|37628.9|37608.9|37632.2|37612.2|37624.7|37604.7|16
1686166500000|2023-06-07 19:35:00|37629.7|37609.7|37619.7|37599.7|37633|37613|37619.7|37599.7|27
1686166800000|2023-06-07 19:40:00|37617.2|37597.2|37613|37593|37617.2|37597.2|37604|37584|35
1686167100000|2023-06-07 19:45:00|37616.5|37596.5|37633|37613|37633|37613|37610.5|37590.5|67
1686167400000|2023-06-07 19:50:00|37634.5|37614.5|37638|37618|37653|37633|37634.5|37614.5|91
1686167700000|2023-06-07 19:55:00|37636.3|37616.3|37638|37618|37643|37623|37628|37608|55
1686168000000|2023-06-07 20:00:00|37637.2|37617.2|37638|37618|37638|37618|37633.8|37613.8|23
1686168300000|2023-06-07 20:05:00|37643|37623|37638|37618|37643|37623|37638|37618|11
1686168600000|2023-06-07 20:10:00|37639.8|37619.8|37644.8|37624.8|37644.8|37624.8|37637.3|37617.3|9
1686168900000|2023-06-07 20:15:00|37643|37623|37640.5|37620.5|37644.8|37624.8|37640.5|37620.5|24
1686169200000|2023-06-07 20:20:00|37641.3|37621.3|37639.8|37619.8|37643|37623|37639.8|37619.8|13
1686169500000|2023-06-07 20:25:00|37638|37618|37639.8|37619.8|37639.8|37619.8|37637.3|37617.3|8
1686169800000|2023-06-07 20:30:00|37640.5|37620.5|37643|37623|37643|37623|37640.5|37620.5|30
1686170100000|2023-06-07 20:35:00|37643.8|37623.8|37643.1|37623.1|37643.8|37623.8|37641.3|37621.3|4
1686170400000|2023-06-07 20:40:00|37641.3|37621.3|37637.1|37617.1|37641.3|37621.3|37637.1|37617.1|23
1686170700000|2023-06-07 20:45:00|37638.8|37618.8|37633.8|37613.8|37641.3|37621.3|37633.8|37613.8|70
1686171000000|2023-06-07 20:50:00|37633.1|37613.1|37621.3|37601.3|37633.8|37613.8|37621.3|37601.3|68
1686171300000|2023-06-07 20:55:00|37623.1|37603.1|37623.1|37603.1|37627.3|37607.3|37618.8|37598.8|63
1686175200000|2023-06-07 22:00:00|37616.2|37596.2|37605.6|37585.6|37625.6|37605.6|37605.6|37585.6|41
1686175500000|2023-06-07 22:05:00|37606.4|37586.4|37615.6|37595.6|37615.6|37595.6|37606.4|37586.4|18
1686175800000|2023-06-07 22:10:00|37613.1|37593.1|37613.1|37593.1|37615.6|37595.6|37613.1|37593.1|9
1686176100000|2023-06-07 22:15:00|37611.4|37591.4|37608.2|37588.2|37611.4|37591.4|37608.1|37588.1|5
1686176400000|2023-06-07 22:20:00|37606.4|37586.4|37608.2|37588.2|37608.2|37588.2|37598.9|37578.9|14
1686176700000|2023-06-07 22:25:00|37606.4|37586.4|37598.2|37578.2|37606.4|37586.4|37598.2|37578.2|15
1686177000000|2023-06-07 22:30:00|37598.9|37578.9|37601.6|37581.6|37607.4|37587.4|37593.9|37573.9|32
1686177300000|2023-06-07 22:35:00|37600.9|37580.9|37596.6|37576.6|37602.4|37582.4|37596.6|37576.6|9
1686177600000|2023-06-07 22:40:00|37597.4|37577.4|37596.6|37576.6|37597.4|37577.4|37594.9|37574.9|14
1686177900000|2023-06-07 22:45:00|37595.9|37575.9|37593.2|37573.2|37601.6|37581.6|37591.6|37571.6|32
1686178200000|2023-06-07 22:50:00|||||||||7
1686178500000|2023-06-07 22:55:00|37596.5|37576.5|37590.7|37570.7|37598.2|37578.2|37590.7|37570.7|12
1686178800000|2023-06-07 23:00:00|37593.2|37573.2|37594|37574|37596.5|37576.5|37588.2|37568.2|17
1686179100000|2023-06-07 23:05:00|37593.2|37573.2|37583.2|37563.2|37593.2|37573.2|37581.5|37561.5|21
1686179400000|2023-06-07 23:10:00|37580.7|37560.7|37583.2|37563.2|37583.2|37563.2|37578.2|37558.2|21
1686179700000|2023-06-07 23:15:00|37585.7|37565.7|37585.7|37565.7|37589|37569|37585.7|37565.7|13
1686180000000|2023-06-07 23:20:00|37584.9|37564.9|37584.9|37564.9|37584.9|37564.9|37582.4|37562.4|26
1686180300000|2023-06-07 23:25:00|37585|37565|37586.5|37566.5|37586.5|37566.5|37585|37565|8
1686180600000|2023-06-07 23:30:00|37587.3|37567.3|37591.5|37571.5|37591.5|37571.5|37586.5|37566.5|7
1686180900000|2023-06-07 23:35:00|37590.7|37570.7|37595|37575|37595|37575|37590.7|37570.7|19
1686181200000|2023-06-07 23:40:00|37595.7|37575.7|37595|37575|37600|37580|37595|37575|17
1686181500000|2023-06-07 23:45:00|37594.2|37574.2|37595|37575|37596.5|37576.5|37590|37570|45
1686181800000|2023-06-07 23:50:00|37595.7|37575.7|37609|37589|37609|37589|37595|37575|12
1686182100000|2023-06-07 23:55:00|37608.2|37588.2|37604.2|37584.2|37615|37595|37602.5|37582.5|32
1686182400000|2023-06-08 00:00:00|37602.5|37582.5|37599|37579|37611.5|37591.5|37587.5|37567.5|82
1686182700000|2023-06-08 00:05:00|37598.3|37578.3|37598.3|37578.3|37605.8|37585.8|37589|37569|72
1686183000000|2023-06-08 00:10:00|37596.5|37576.5|37588.5|37568.5|37598.3|37578.3|37588.3|37568.3|54
1686183300000|2023-06-08 00:15:00|37586.7|37566.7|37590|37570|37592.5|37572.5|37586.7|37566.7|44
1686183600000|2023-06-08 00:20:00|37591.7|37571.7|37597.5|37577.5|37600|37580|37590|37570|30
1686183900000|2023-06-08 00:25:00|37598.3|37578.3|37611.8|37591.8|37619|37599|37598.3|37578.3|57
1686184200000|2023-06-08 00:30:00|37612.5|37592.5|37635|37615|37635|37615|37610.8|37590.8|43
1686184500000|2023-06-08 00:35:00|37637.5|37617.5|37620.8|37600.8|37637.5|37617.5|37620|37600|37
1686184800000|2023-06-08 00:40:00|37620|37600|37616.8|37596.8|37620|37600|37612.5|37592.5|22
1686185100000|2023-06-08 00:45:00|37615|37595|37625|37605|37627.5|37607.5|37614.3|37594.3|43
1686185400000|2023-06-08 00:50:00|37624.3|37604.3|37632.5|37612.5|37632.5|37612.5|37620|37600|44
1686185700000|2023-06-08 00:55:00|37630|37610|37635|37615|37637.5|37617.5|37626.8|37606.8|50
1686186000000|2023-06-08 01:00:00|37637.5|37617.5|37606|37586|37637.5|37617.5|37601.8|37581.8|255
1686186300000|2023-06-08 01:05:00|37606.8|37586.8|37651.8|37631.8|37655.1|37635.1|37586.8|37566.8|150
1686186600000|2023-06-08 01:10:00|37651|37631|37656.8|37636.8|37684.3|37664.3|37651|37631|221
1686186900000|2023-06-08 01:15:00|37656|37636|37629.3|37609.3|37662.6|37642.6|37622.6|37602.6|103
1686187200000|2023-06-08 01:20:00|37628.5|37608.5|37644.3|37624.3|37654.3|37634.3|37624.3|37604.3|93
1686187500000|2023-06-08 01:25:00|37646|37626|37662.6|37642.6|37671.8|37651.8|37646|37626|61
1686187800000|2023-06-08 01:30:00|37661.8|37641.8|37639.3|37619.3|37676.8|37656.8|37599.3|37579.3|183
1686188100000|2023-06-08 01:35:00|37641.8|37621.8|37636.8|37616.8|37671.8|37651.8|37629.3|37609.3|111
1686188400000|2023-06-08 01:40:00|37634.3|37614.3|37611.8|37591.8|37656.8|37636.8|37611.8|37591.8|106
1686188700000|2023-06-08 01:45:00|37611.1|37591.1|37524.3|37504.3|37624.3|37604.3|37518.6|37498.6|281
1686189000000|2023-06-08 01:50:00|37521.8|37501.8|37554.3|37534.3|37559.3|37539.3|37516.8|37496.8|188
1686189300000|2023-06-08 01:55:00|37553.6|37533.6|37574.3|37554.3|37586.8|37566.8|37553.6|37533.6|59
1686189600000|2023-06-08 02:00:00|37576.1|37556.1|37621.8|37601.8|37623.4|37603.4|37568.6|37548.6|167
1686189900000|2023-06-08 02:05:00|37626.8|37606.8|37636.9|37616.9|37646.1|37626.1|37619.4|37599.4|125
1686190200000|2023-06-08 02:10:00|37634.4|37614.4|37619.4|37599.4|37634.4|37614.4|37599.4|37579.4|69
1686190500000|2023-06-08 02:15:00|37618.6|37598.6|37614.4|37594.4|37621.9|37601.9|37601.9|37581.9|25
1686190800000|2023-06-08 02:20:00|37615.1|37595.1|37659.4|37639.4|37661.9|37641.9|37614.4|37594.4|63
1686191100000|2023-06-08 02:25:00|37658.6|37638.6|37651.1|37631.1|37666.9|37646.9|37641.1|37621.1|89
1686191400000|2023-06-08 02:30:00|37651.9|37631.9|37615.1|37595.1|37656.9|37636.9|37606.9|37586.9|141
1686191700000|2023-06-08 02:35:00|37616.9|37596.9|37561.1|37541.1|37616.9|37596.9|37554.4|37534.4|143
1686192000000|2023-06-08 02:40:00|37560.4|37540.4|37552.7|37532.7|37574.4|37554.4|37551.1|37531.1|116
1686192300000|2023-06-08 02:45:00|37554.4|37534.4|37604.4|37584.4|37616.9|37596.9|37551.9|37531.9|71
1686192600000|2023-06-08 02:50:00|37606.9|37586.9|37564.4|37544.4|37621.9|37601.9|37561.9|37541.9|97
1686192900000|2023-06-08 02:55:00|37561.9|37541.9|37543.6|37523.6|37561.9|37541.9|37539.4|37519.4|113
1686193200000|2023-06-08 03:00:00|37541.1|37521.1|37561.9|37541.9|37566.9|37546.9|37541.1|37521.1|74
1686193500000|2023-06-08 03:05:00|37561.2|37541.2|37544.4|37524.4|37586.9|37566.9|37539.4|37519.4|70
1686193800000|2023-06-08 03:10:00|37541.9|37521.9|37556.9|37536.9|37566.9|37546.9|37534.4|37514.4|73
1686194100000|2023-06-08 03:15:00|37561.2|37541.2|37552.7|37532.7|37564.4|37544.4|37546.9|37526.9|50
1686194400000|2023-06-08 03:20:00|37553.4|37533.4|37519.4|37499.4|37584.4|37564.4|37519.4|37499.4|66
1686194700000|2023-06-08 03:25:00|37516.9|37496.9|37486.9|37466.9|37526.9|37506.9|37484.4|37464.4|158
1686195000000|2023-06-08 03:30:00|37487.7|37467.7|37512.7|37492.7|37514.4|37494.4|37484.4|37464.4|66
1686195300000|2023-06-08 03:35:00|37511.9|37491.9|37496.9|37476.9|37514.4|37494.4|37496.2|37476.2|35
1686195600000|2023-06-08 03:40:00|37499.4|37479.4|37492.7|37472.7|37499.5|37479.5|37492|37472|37
1686195900000|2023-06-08 03:45:00|37492|37472|37507|37487|37509.5|37489.5|37492|37472|21
1686196200000|2023-06-08 03:50:00|37507.7|37487.7|37512|37492|37516.2|37496.2|37507|37487|9
1686196500000|2023-06-08 03:55:00|37512.7|37492.7|37517|37497|37517|37497|37512|37492|11
1686196800000|2023-06-08 04:00:00|37512|37492|37507|37487|37519.5|37499.5|37507|37487|25
1686197100000|2023-06-08 04:05:00|37506.2|37486.2|37493.7|37473.7|37507|37487|37493.7|37473.7|13
1686197400000|2023-06-08 04:10:00|37494.5|37474.5|37507|37487|37509.5|37489.5|37494.5|37474.5|32
1686197700000|2023-06-08 04:15:00|37507.7|37487.7|37513.7|37493.7|37519.5|37499.5|37507|37487|14
1686198000000|2023-06-08 04:20:00|37514.5|37494.5|37512|37492|37514.5|37494.5|37508.7|37488.7|9
1686198300000|2023-06-08 04:25:00|37511.2|37491.2|37507|37487|37512|37492|37506.2|37486.2|16
1686198600000|2023-06-08 04:30:00|37509.5|37489.5|37507|37487|37515.3|37495.3|37502|37482|43
1686198900000|2023-06-08 04:35:00|37507.8|37487.8|37506.3|37486.3|37524.5|37504.5|37506.3|37486.3|30
1686199200000|2023-06-08 04:40:00|37504.5|37484.5|37497|37477|37504.5|37484.5|37497|37477|15
1686199500000|2023-06-08 04:45:00|37494.5|37474.5|37504.5|37484.5|37504.5|37484.5|37487|37467|25
1686199800000|2023-06-08 04:50:00|37505.3|37485.3|37504.5|37484.5|37509.5|37489.5|37497|37477|22
1686200100000|2023-06-08 04:55:00|37505.3|37485.3|37514.5|37494.5|37519.5|37499.5|37505.3|37485.3|23
1686200400000|2023-06-08 05:00:00|37515.3|37495.3|37512|37492|37517|37497|37507|37487|34
1686200700000|2023-06-08 05:05:00|37514.5|37494.5|37503.8|37483.8|37514.5|37494.5|37499.5|37479.5|31
1686201000000|2023-06-08 05:10:00|37502|37482|37514.5|37494.5|37517|37497|37497|37477|30
1686201300000|2023-06-08 05:15:00|37513.8|37493.8|37587.1|37567.1|37587.1|37567.1|37513.8|37493.8|91
1686201600000|2023-06-08 05:20:00|37587.8|37567.8|37577.1|37557.1|37587.8|37567.8|37568.8|37548.8|73
1686201900000|2023-06-08 05:25:00|37574.6|37554.6|37606.1|37586.1|37606.1|37586.1|37567.1|37547.1|98
1686202200000|2023-06-08 05:30:00|37605.3|37585.3|37658.6|37638.6|37658.6|37638.6|37601.1|37581.1|490
1686202500000|2023-06-08 05:35:00|37660.3|37640.3|37638.6|37618.6|37682.8|37662.8|37626.8|37606.8|248
1686202800000|2023-06-08 05:40:00|37637.8|37617.8|37588.6|37568.6|37643.6|37623.6|37583.6|37563.6|120
1686203100000|2023-06-08 05:45:00|37586.1|37566.1|37491.1|37471.1|37586.1|37566.1|37491.1|37471.1|241
1686203400000|2023-06-08 05:50:00|37493.6|37473.6|37526.1|37506.1|37531.1|37511.1|37488.6|37468.6|93
1686203700000|2023-06-08 05:55:00|37523.6|37503.6|37508.6|37488.6|37526.1|37506.1|37483.6|37463.6|102
1686204000000|2023-06-08 06:00:00|37509.4|37489.4|37499.4|37479.4|37509.4|37489.4|37466.1|37446.1|122
1686204300000|2023-06-08 06:05:00|37501.1|37481.1|37493.6|37473.6|37528.6|37508.6|37491.1|37471.1|81
1686204600000|2023-06-08 06:10:00|37491.9|37471.9|37501.1|37481.1|37521.1|37501.1|37488.6|37468.6|69
1686204900000|2023-06-08 06:15:00|37503.6|37483.6|37538.6|37518.6|37538.6|37518.6|37497.9|37477.9|64
1686205200000|2023-06-08 06:20:00|37537.9|37517.9|37546.1|37526.1|37563.6|37543.6|37514.4|37494.4|114
1686205500000|2023-06-08 06:25:00|37545.4|37525.4|37558.6|37538.6|37566.1|37546.1|37530.4|37510.4|44
1686205800000|2023-06-08 06:30:00|37561.1|37541.1|37578.6|37558.6|37583.6|37563.6|37548.6|37528.6|84
1686206100000|2023-06-08 06:35:00|37577.9|37557.9|37621.1|37601.1|37623.6|37603.6|37577.9|37557.9|128
1686206400000|2023-06-08 06:40:00|37621.9|37601.9|37663.6|37643.6|37663.6|37643.6|37621.9|37601.9|229
1686206700000|2023-06-08 06:45:00|37664.4|37644.4|37682.9|37662.9|37718.7|37698.7|37658.6|37638.6|317
1686207000000|2023-06-08 06:50:00|37682.1|37662.1|37630.2|37610.2|37682.1|37662.1|37630.2|37610.2|148
1686207300000|2023-06-08 06:55:00|37629.4|37609.4|37635.2|37615.2|37640.2|37620.2|37620.2|37600.2|92
1686207600000|2023-06-08 07:00:00|37630.2|37610.2|37750.2|37730.2|37755.9|37735.9|37629.4|37609.4|306
1686207900000|2023-06-08 07:05:00|37749.4|37729.4|37771.7|37751.7|37801.7|37781.7|37745.2|37725.2|591
1686208200000|2023-06-08 07:10:00|37770.9|37750.9|37763.4|37743.4|37802.4|37782.4|37761.7|37741.7|253
1686208500000|2023-06-08 07:15:00|37764.2|37744.2|37771.7|37751.7|37794.2|37774.2|37763.4|37743.4|127
1686208800000|2023-06-08 07:20:00|37774.2|37754.2|37809.9|37789.9|37832.4|37812.4|37774.2|37754.2|243
1686209100000|2023-06-08 07:25:00|37808.4|37788.4|37812.7|37792.7|37825.9|37805.9|37789.2|37769.2|128
1686209400000|2023-06-08 07:30:00|37815.2|37795.2|37866|37846|37886.7|37866.7|37815.2|37795.2|348
1686209700000|2023-06-08 07:35:00|37863.5|37843.5|37886.7|37866.7|37891.7|37871.7|37854.2|37834.2|193
1686210000000|2023-06-08 07:40:00|37889.2|37869.2|37883.7|37863.7|37896.7|37876.7|37880.5|37860.5|496
1686210300000|2023-06-08 07:45:00|37885.2|37865.2|37867|37847|37895.2|37875.2|37865.5|37845.5|261
1686210600000|2023-06-08 07:50:00|37865.5|37845.5|37884.5|37864.5|37892|37872|37849.5|37829.5|150
1686210900000|2023-06-08 07:55:00|37882|37862|37881.2|37861.2|37887.7|37867.7|37876.2|37856.2|90
1686211200000|2023-06-08 08:00:00|37880.5|37860.5|37717.2|37697.2|37884.5|37864.5|37678|37658|953
1686211500000|2023-06-08 08:05:00|37715.7|37695.7|37723.7|37703.7|37754.7|37734.7|37689.7|37669.7|273
1686211800000|2023-06-08 08:10:00|37728|37708|37722|37702|37791.2|37771.2|37719.7|37699.7|167
1686212100000|2023-06-08 08:15:00|37721.2|37701.2|37756.2|37736.2|37759.5|37739.5|37710.5|37690.5|116
1686212400000|2023-06-08 08:20:00|37752.2|37732.2|37713.7|37693.7|37756.2|37736.2|37693.7|37673.7|152
1686212700000|2023-06-08 08:25:00|37715.5|37695.5|37708.7|37688.7|37715.5|37695.5|37697|37677|119
1686213000000|2023-06-08 08:30:00|37709.5|37689.5|37698.8|37678.8|37712|37692|37663.8|37643.8|151
1686213300000|2023-06-08 08:35:00|37694|37674|37631.3|37611.3|37694|37674|37613.8|37593.8|247
1686213600000|2023-06-08 08:40:00|37633|37613|37646|37626|37666.3|37646.3|37626|37606|270
1686213900000|2023-06-08 08:45:00|37650.3|37630.3|37613.5|37593.5|37672.8|37652.8|37587.8|37567.8|189
1686214200000|2023-06-08 08:50:00|37617.8|37597.8|37618.5|37598.5|37631|37611|37590.3|37570.3|147
1686214500000|2023-06-08 08:55:00|37620.3|37600.3|37658.5|37638.5|37661.8|37641.8|37620.3|37600.3|132
1686214800000|2023-06-08 09:00:00|37656|37636|37606.8|37586.8|37656|37636|37584.3|37564.3|141
1686215100000|2023-06-08 09:05:00|37606|37586|37540.3|37520.3|37606|37586|37540.3|37520.3|135
1686215400000|2023-06-08 09:10:00|37536|37516|37552|37532|37552|37532|37500.3|37480.3|281
1686215700000|2023-06-08 09:15:00|37552.8|37532.8|37586|37566|37589.3|37569.3|37540.3|37520.3|155
1686216000000|2023-06-08 09:20:00|37586.8|37566.8|37587.8|37567.8|37616|37596|37581|37561|124
1686216300000|2023-06-08 09:25:00|37588.5|37568.5|37511.8|37491.8|37590.3|37570.3|37511.8|37491.8|122
1686216600000|2023-06-08 09:30:00|37515.3|37495.3|37551.1|37531.1|37560.3|37540.3|37511.1|37491.1|101
1686216900000|2023-06-08 09:35:00|37552.8|37532.8|37548.8|37528.8|37562.8|37542.8|37537.8|37517.8|191
1686217200000|2023-06-08 09:40:00|37549.6|37529.6|37560.6|37540.6|37576.3|37556.3|37546.3|37526.3|92
1686217500000|2023-06-08 09:45:00|37561.3|37541.3|37566.3|37546.3|37588.8|37568.8|37546.3|37526.3|122
1686217800000|2023-06-08 09:50:00|37567.1|37547.1|37552.8|37532.8|37573.8|37553.8|37550.3|37530.3|57
1686218100000|2023-06-08 09:55:00|37552.1|37532.1|37560.3|37540.3|37562.8|37542.8|37537.8|37517.8|50
1686218400000|2023-06-08 10:00:00|37562.8|37542.8|37582.8|37562.8|37592.8|37572.8|37562.8|37542.8|59
1686218700000|2023-06-08 10:05:00|37580.3|37560.3|37585.3|37565.3|37585.3|37565.3|37562.1|37542.1|58
1686219000000|2023-06-08 10:10:00|37587.8|37567.8|37585.3|37565.3|37590.3|37570.3|37570.3|37550.3|64
1686219300000|2023-06-08 10:15:00|37587.8|37567.8|37567.9|37547.9|37588.6|37568.6|37560.4|37540.4|74
1686219600000|2023-06-08 10:20:00|37570.4|37550.4|37597.9|37577.9|37602.9|37582.9|37567.9|37547.9|82
1686219900000|2023-06-08 10:25:00|37600.4|37580.4|37580.4|37560.4|37600.4|37580.4|37577.9|37557.9|51
1686220200000|2023-06-08 10:30:00|37581.1|37561.1|37595.4|37575.4|37597.9|37577.9|37577.9|37557.9|66
1686220500000|2023-06-08 10:35:00|37594.6|37574.6|37589.6|37569.6|37602.9|37582.9|37582.9|37562.9|87
1686220800000|2023-06-08 10:40:00|37585.4|37565.4|37590.4|37570.4|37592.9|37572.9|37577.9|37557.9|50
1686221100000|2023-06-08 10:45:00|37591.1|37571.1|37579.6|37559.6|37595.4|37575.4|37577.1|37557.1|113
1686221400000|2023-06-08 10:50:00|37577.1|37557.1|37581.1|37561.1|37591.1|37571.1|37567.9|37547.9|254
1686221700000|2023-06-08 10:55:00|37582.9|37562.9|37570.4|37550.4|37590.4|37570.4|37564.6|37544.6|68
1686222000000|2023-06-08 11:00:00|37572.9|37552.9|37582.9|37562.9|37592.9|37572.9|37570.4|37550.4|105
1686222300000|2023-06-08 11:05:00|37581.1|37561.1|37537.9|37517.9|37581.1|37561.1|37510.4|37490.4|146
1686222600000|2023-06-08 11:10:00|37537.2|37517.2|37552.9|37532.9|37552.9|37532.9|37527.9|37507.9|89
1686222900000|2023-06-08 11:15:00|37553.6|37533.6|37548.7|37528.7|37566.2|37546.2|37542.2|37522.2|101
1686223200000|2023-06-08 11:20:00|37550.4|37530.4|37550.4|37530.4|37557.9|37537.9|37522.9|37502.9|99
1686223500000|2023-06-08 11:25:00|37547.9|37527.9|37542.9|37522.9|37555.4|37535.4|37527.9|37507.9|172
1686223800000|2023-06-08 11:30:00|37543.7|37523.7|37497.2|37477.2|37554.7|37534.7|37489.7|37469.7|508
1686224100000|2023-06-08 11:35:00|37497.9|37477.9|37502.2|37482.2|37520.4|37500.4|37492.9|37472.9|285
1686224400000|2023-06-08 11:40:00|37504.7|37484.7|37445.4|37425.4|37513.7|37493.7|37427.9|37407.9|521
1686224700000|2023-06-08 11:45:00|37446.2|37426.2|37455.4|37435.4|37470.4|37450.4|37415.4|37395.4|264
1686225000000|2023-06-08 11:50:00|37452.9|37432.9|37500.4|37480.4|37512.2|37492.2|37450.4|37430.4|199
1686225300000|2023-06-08 11:55:00|37499.7|37479.7|37513.7|37493.7|37530.4|37510.4|37497.2|37477.2|297
1686225600000|2023-06-08 12:00:00|37514.4|37494.4|37526.9|37506.9|37545.2|37525.2|37514.4|37494.4|388
1686225900000|2023-06-08 12:05:00|37527.7|37507.7|37542.7|37522.7|37570.9|37550.9|37516.2|37496.2|289
1686226200000|2023-06-08 12:10:00|37541.9|37521.9|37561.7|37541.7|37568.4|37548.4|37492.7|37472.7|541
1686226500000|2023-06-08 12:15:00|37563.4|37543.4|37560.9|37540.9|37565.9|37545.9|37536.9|37516.9|302
1686226800000|2023-06-08 12:20:00|37561.7|37541.7|37545.2|37525.2|37561.7|37541.7|37525.2|37505.2|428
1686227100000|2023-06-08 12:25:00|37543.4|37523.4|37544.2|37524.2|37575.9|37555.9|37529.2|37509.2|351
1686227400000|2023-06-08 12:30:00|37549.2|37529.2|37601.7|37581.7|37638.4|37618.4|37549.2|37529.2|849
1686227700000|2023-06-08 12:35:00|37604.2|37584.2|37611|37591|37651.7|37631.7|37603.4|37583.4|1028
1686228000000|2023-06-08 12:40:00|37611.7|37591.7|37593.5|37573.5|37631|37611|37592.4|37572.4|437
1686228300000|2023-06-08 12:45:00|37594.2|37574.2|37562.7|37542.7|37598.5|37578.5|37548.5|37528.5|343
1686228600000|2023-06-08 12:50:00|37560.2|37540.2|37604.5|37584.5|37604.5|37584.5|37553.5|37533.5|406
1686228900000|2023-06-08 12:55:00|37602|37582|37637|37617|37671.2|37651.2|37592.7|37572.7|466
1686229200000|2023-06-08 13:00:00|37636.2|37616.2|37654.8|37634.8|37693.7|37673.7|37625.2|37605.2|1280
1686229500000|2023-06-08 13:05:00|37652.3|37632.3|37646.3|37626.3|37682|37662|37636.2|37616.2|348
1686229800000|2023-06-08 13:10:00|37645.5|37625.5|37715.5|37695.5|37730.5|37710.5|37643.8|37623.8|902
1686230100000|2023-06-08 13:15:00|37716.3|37696.3|37675.5|37655.5|37725.5|37705.5|37675.5|37655.5|366
1686230400000|2023-06-08 13:20:00|37679.8|37659.8|37725.5|37705.5|37729.8|37709.8|37667.3|37647.3|302
1686230700000|2023-06-08 13:25:00|37727|37707|37728|37708|37748|37728|37712.3|37692.3|528
1686231000000|2023-06-08 13:30:00|37730.5|37710.5|37812|37792|37812|37792|37727.3|37707.3|879
1686231300000|2023-06-08 13:35:00|37813.8|37793.8|37807.8|37787.8|37837.3|37817.3|37793|37773|804
1686231600000|2023-06-08 13:40:00|37807|37787|37762|37742|37810.3|37790.3|37751.3|37731.3|685
1686231900000|2023-06-08 13:45:00|37762.8|37742.8|37757|37737|37798.5|37778.5|37742|37722|881
1686232200000|2023-06-08 13:50:00|37757.8|37737.8|37795.5|37775.5|37812|37792|37744.5|37724.5|968
1686232500000|2023-06-08 13:55:00|37793.8|37773.8|37807.8|37787.8|37852|37832|37793.8|37773.8|622
1686232800000|2023-06-08 14:00:00|37810.3|37790.3|37862.5|37842.5|37874.3|37854.3|37810.3|37790.3|798
1686233100000|2023-06-08 14:05:00|37863.2|37843.2|37873.2|37853.2|37890|37870|37850|37830|867
1686233400000|2023-06-08 14:10:00|37875|37855|37891.8|37871.8|37916.8|37896.8|37870|37850|710
1686233700000|2023-06-08 14:15:00|37895|37875|37862.5|37842.5|37900|37880|37845.8|37825.8|587
1686234000000|2023-06-08 14:20:00|37860|37840|37870|37850|37881.8|37861.8|37846.8|37826.8|499
1686234300000|2023-06-08 14:25:00|37872.5|37852.5|37922.2|37902.2|37937.2|37917.2|37870|37850|714
1686234600000|2023-06-08 14:30:00|37924.7|37904.7|37971.5|37951.5|37992.2|37972.2|37924.7|37904.7|1379
1686234900000|2023-06-08 14:35:00|37973.3|37953.3|37964|37944|37989.7|37969.7|37949|37929|467
1686235200000|2023-06-08 14:40:00|37964.7|37944.7|37964.8|37944.8|38003|37983|37954.8|37934.8|755
1686235500000|2023-06-08 14:45:00|37966.5|37946.5|37999.8|37979.8|38004.8|37984.8|37966.5|37946.5|490
1686235800000|2023-06-08 14:50:00|38001.5|37981.5|37950.8|37930.8|38002.3|37982.3|37942.3|37922.3|411
1686236100000|2023-06-08 14:55:00|37952.5|37932.5|37963.3|37943.3|37973.3|37953.3|37950|37930|316
1686236400000|2023-06-08 15:00:00|37964|37944|37982.5|37962.5|38013.3|37993.3|37964|37944|434
1686236700000|2023-06-08 15:05:00|37980|37960|37991.8|37971.8|38012.6|37992.6|37978.3|37958.3|432
1686237000000|2023-06-08 15:10:00|37987.6|37967.6|38009|37989|38022.6|38002.6|37987.6|37967.6|421
1686237300000|2023-06-08 15:15:00|38010.8|37990.8|37997.6|37977.6|38013.3|37993.3|37980.1|37960.1|250
1686237600000|2023-06-08 15:20:00|37996.8|37976.8|38010.1|37990.1|38028.3|38008.3|37990.8|37970.8|747
1686237900000|2023-06-08 15:25:00|38011.8|37991.8|37995.1|37975.1|38015.1|37995.1|37973.3|37953.3|336
1686238200000|2023-06-08 15:30:00|37998.3|37978.3|37952.6|37932.6|38000.1|37980.1|37951.8|37931.8|553
1686238500000|2023-06-08 15:35:00|37951.8|37931.8|37930.1|37910.1|37957.6|37937.6|37916.8|37896.8|461
1686238800000|2023-06-08 15:40:00|37933.3|37913.3|37895.1|37875.1|37937.6|37917.6|37895.1|37875.1|361
1686239100000|2023-06-08 15:45:00|37896.8|37876.8|37867.9|37847.9|37928.3|37908.3|37833.6|37813.6|940
1686239400000|2023-06-08 15:50:00|37865.4|37845.4|37820.4|37800.4|37865.4|37845.4|37803.9|37783.9|560
1686239700000|2023-06-08 15:55:00|37822.1|37802.1|37729.9|37709.9|37822.1|37802.1|37729.2|37709.2|846
1686240000000|2023-06-08 16:00:00|37730.7|37710.7|37719.2|37699.2|37742.4|37722.4|37699.2|37679.2|795
1686240300000|2023-06-08 16:05:00|37721|37701|37769.2|37749.2|37770.7|37750.7|37715.7|37695.7|498
1686240600000|2023-06-08 16:10:00|37769.9|37749.9|37805.7|37785.7|37813.2|37793.2|37759.2|37739.2|414
1686240900000|2023-06-08 16:15:00|37806.4|37786.4|37837.2|37817.2|37847.2|37827.2|37793.2|37773.2|585
1686241200000|2023-06-08 16:20:00|37840.4|37820.4|37877.2|37857.2|37890.4|37870.4|37840.4|37820.4|389
1686241500000|2023-06-08 16:25:00|37877.9|37857.9|37889.7|37869.7|37910.4|37890.4|37862.9|37842.9|222
1686241800000|2023-06-08 16:30:00|37890.4|37870.4|37917.2|37897.2|37927.2|37907.2|37882.2|37862.2|487
1686242100000|2023-06-08 16:35:00|37914.7|37894.7|37937.2|37917.2|37950.4|37930.4|37913.9|37893.9|550
1686242400000|2023-06-08 16:40:00|37935.7|37915.7|37963.9|37943.9|37964.7|37944.7|37925.7|37905.7|645
1686242700000|2023-06-08 16:45:00|37961.4|37941.4|37986.2|37966.2|38008.7|37988.7|37955.7|37935.7|1033
1686243000000|2023-06-08 16:50:00|37988.7|37968.7|37966.5|37946.5|37993.7|37973.7|37956.7|37936.7|957
1686243300000|2023-06-08 16:55:00|37969|37949|38005.7|37985.7|38030.4|38010.4|37964|37944|2482
1686243600000|2023-06-08 17:00:00|38004|37984|37951.8|37931.8|38010.7|37990.7|37944.3|37924.3|704
1686243900000|2023-06-08 17:05:00|37949.3|37929.3|37976.8|37956.8|37977.5|37957.5|37947.5|37927.5|142
1686244200000|2023-06-08 17:10:00|37980|37960|37988.2|37968.2|37990|37970|37969|37949|160
1686244500000|2023-06-08 17:15:00|37990|37970|38001.5|37981.5|38006.5|37986.5|37988.2|37968.2|122
1686244800000|2023-06-08 17:20:00|38004|37984|37983.2|37963.2|38004|37984|37974|37954|277
1686245100000|2023-06-08 17:25:00|37981.5|37961.5|37983.2|37963.2|37990.7|37970.7|37979|37959|63
1686245400000|2023-06-08 17:30:00|37981.5|37961.5|37973.3|37953.3|37985.7|37965.7|37969|37949|109
1686245700000|2023-06-08 17:35:00|37971.5|37951.5|37978.3|37958.3|37984|37964|37969|37949|85
1686246000000|2023-06-08 17:40:00|37975.8|37955.8|37949|37929|37978.3|37958.3|37948.3|37928.3|61
1686246300000|2023-06-08 17:45:00|37950.8|37930.8|37958.3|37938.3|37958.3|37938.3|37944|37924|56
1686246600000|2023-06-08 17:50:00|37960|37940|37972.5|37952.5|37987.2|37967.2|37960|37940|122
1686246900000|2023-06-08 17:55:00|37970.8|37950.8|37976.5|37956.5|37985.8|37965.8|37970.8|37950.8|104
1686247200000|2023-06-08 18:00:00|37977.2|37957.2|37980.8|37960.8|37981.5|37961.5|37975.8|37955.8|96
1686247500000|2023-06-08 18:05:00|37977.5|37957.5|37972.6|37952.6|37977.5|37957.5|37966.5|37946.5|40
1686247800000|2023-06-08 18:10:00|37970.8|37950.8|37975.8|37955.8|37978.3|37958.3|37965.8|37945.8|52
1686248100000|2023-06-08 18:15:00|37976.5|37956.5|37966.5|37946.5|37978.3|37958.3|37962.3|37942.3|45
1686248400000|2023-06-08 18:20:00|37962.3|37942.3|37950.8|37930.8|37966.5|37946.5|37950.8|37930.8|76
1686248700000|2023-06-08 18:25:00|37951.5|37931.5|37965.8|37945.8|37968.3|37948.3|37951.5|37931.5|56
1686249000000|2023-06-08 18:30:00|37968.3|37948.3|37970.8|37950.8|37970.8|37950.8|37965.8|37945.8|31
1686249300000|2023-06-08 18:35:00|37971.5|37951.5|37986.5|37966.5|37992.3|37972.3|37971.5|37951.5|84
1686249600000|2023-06-08 18:40:00|37987.3|37967.3|37995.8|37975.8|38000.8|37980.8|37987.3|37967.3|93
1686249900000|2023-06-08 18:45:00|37998.3|37978.3|37984.1|37964.1|38000.8|37980.8|37980.8|37960.8|83
1686250200000|2023-06-08 18:50:00|37983.3|37963.3|37980.8|37960.8|37989.1|37969.1|37979.1|37959.1|21
1686250500000|2023-06-08 18:55:00|37979.1|37959.1|37975.8|37955.8|37985.8|37965.8|37975.8|37955.8|37
1686250800000|2023-06-08 19:00:00|37977.3|37957.3|37956.6|37936.6|37980.8|37960.8|37956.6|37936.6|125
1686251100000|2023-06-08 19:05:00|37957.3|37937.3|37964.1|37944.1|37964.1|37944.1|37951.6|37931.6|46
1686251400000|2023-06-08 19:10:00|37965.8|37945.8|37959.1|37939.1|37965.8|37945.8|37959.1|37939.1|23
1686251700000|2023-06-08 19:15:00|37955.8|37935.8|37946.6|37926.6|37956.6|37936.6|37946.6|37926.6|50
1686252000000|2023-06-08 19:20:00|37948.4|37928.4|37949.1|37929.1|37955.1|37935.1|37944.1|37924.1|78
1686252300000|2023-06-08 19:25:00|37948.4|37928.4|37930.9|37910.9|37948.4|37928.4|37926.6|37906.6|132
1686252600000|2023-06-08 19:30:00|37930.1|37910.1|37946.6|37926.6|37946.6|37926.6|37926.6|37906.6|84
1686252900000|2023-06-08 19:35:00|37948.4|37928.4|37959.1|37939.1|37959.1|37939.1|37945.9|37925.9|31
1686253200000|2023-06-08 19:40:00|37956.6|37936.6|37956.6|37936.6|37963.4|37943.4|37954.1|37934.1|70
1686253500000|2023-06-08 19:45:00|37955.9|37935.9|37941.6|37921.6|37955.9|37935.9|37941.6|37921.6|58
1686253800000|2023-06-08 19:50:00|37942.3|37922.3|37934.1|37914.1|37945.9|37925.9|37934.1|37914.1|59
1686254100000|2023-06-08 19:55:00|37931.6|37911.6|37938.4|37918.4|37939.1|37919.1|37929.1|37909.1|43
1686254400000|2023-06-08 20:00:00|37937.7|37917.7|37950.9|37930.9|37950.9|37930.9|37934.1|37914.1|104
1686254700000|2023-06-08 20:05:00|37952.4|37932.4|37938.8|37918.8|37955.6|37935.6|37938.8|37918.8|38
1686255000000|2023-06-08 20:10:00|37938.1|37918.1|37945.6|37925.6|37945.6|37925.6|37937.4|37917.4|23
1686255300000|2023-06-08 20:15:00|37947.4|37927.4|37942.4|37922.4|37948.1|37928.1|37940.6|37920.6|32
1686255600000|2023-06-08 20:20:00|37943.1|37923.1|37942.4|37922.4|37943.1|37923.1|37940.6|37920.6|22
1686255900000|2023-06-08 20:25:00|37938.1|37918.1|37937.4|37917.4|37940.6|37920.6|37937.4|37917.4|11
1686256200000|2023-06-08 20:30:00|37938.1|37918.1|37938.1|37918.1|37938.1|37918.1|37935.6|37915.6|28
1686256500000|2023-06-08 20:35:00|37937.4|37917.4|37934.9|37914.9|37940.6|37920.6|37934.9|37914.9|23
1686256800000|2023-06-08 20:40:00|37932.4|37912.4|37932.4|37912.4|37937.4|37917.4|37932.4|37912.4|16
1686257100000|2023-06-08 20:45:00|37933.1|37913.1|37940.6|37920.6|37940.6|37920.6|37933.1|37913.1|27
1686257400000|2023-06-08 20:50:00|37939.2|37919.2|37939.9|37919.9|37942.4|37922.4|37937.4|37917.4|29
1686257700000|2023-06-08 20:55:00|37938.1|37918.1|37932.4|37912.4|37938.1|37918.1|37931.7|37911.7|27
1686261600000|2023-06-08 22:00:00|37931.4|37911.4|37927.5|37907.5|37933.9|37913.9|37922.5|37902.5|60
1686261900000|2023-06-08 22:05:00|37930|37910|37927.5|37907.5|37935|37915|37925|37905|26
1686262200000|2023-06-08 22:10:00|37925|37905|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|9
1686262500000|2023-06-08 22:15:00|37930|37910|37925|37905|37930|37910|37925|37905|10
1686262800000|2023-06-08 22:20:00|37923.2|37903.2|37925.7|37905.7|37925.7|37905.7|37922.5|37902.5|4
1686263100000|2023-06-08 22:25:00|37923.2|37903.2|37925.7|37905.7|37925.7|37905.7|37923.2|37903.2|10
1686263400000|2023-06-08 22:30:00|37927.5|37907.5|37932.5|37912.5|37932.5|37912.5|37927.5|37907.5|7
1686263700000|2023-06-08 22:35:00|37931.8|37911.8|37932.5|37912.5|37932.5|37912.5|37930|37910|6
1686264000000|2023-06-08 22:40:00|37930|37910|37930|37910|37932.5|37912.5|37927.5|37907.5|4
1686264300000|2023-06-08 22:45:00|37929.3|37909.3|37927.5|37907.5|37930|37910|37927.5|37907.5|5
1686264600000|2023-06-08 22:50:00|37926.8|37906.8|37927.5|37907.5|37927.5|37907.5|37924.3|37904.3|4
1686264900000|2023-06-08 22:55:00|37929.3|37909.3|37929.3|37909.3|37929.3|37909.3|37929.3|37909.3|6
1686265200000|2023-06-08 23:00:00|37927.5|37907.5|37932.5|37912.5|37935.7|37915.7|37927.5|37907.5|15
1686265500000|2023-06-08 23:05:00|37930.7|37910.7|37930.7|37910.7|37937.5|37917.5|37930.7|37910.7|17
1686265800000|2023-06-08 23:10:00|37929|37909|37933.2|37913.2|37933.2|37913.2|37927.5|37907.5|10
1686266100000|2023-06-08 23:15:00|37935|37915|37937.5|37917.5|37937.5|37917.5|37933.2|37913.2|9
1686266400000|2023-06-08 23:20:00|37935.7|37915.7|37930|37910|37938.2|37918.2|37930|37910|23
1686266700000|2023-06-08 23:25:00|37931.8|37911.8|37930|37910|37935|37915|37930|37910|7
1686267000000|2023-06-08 23:30:00|37929.3|37909.3|37926.8|37906.8|37930|37910|37923.3|37903.3|4
1686267300000|2023-06-08 23:35:00|37925|37905|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|1
1686267600000|2023-06-08 23:40:00|||||||||1
1686267900000|2023-06-08 23:45:00|37924|37904|37927.5|37907.5|37927.5|37907.5|37922.5|37902.5|7
1686268200000|2023-06-08 23:50:00|37927.6|37907.6|37922.6|37902.6|37927.6|37907.6|37922.6|37902.6|12
1686268500000|2023-06-08 23:55:00|37920.8|37900.8|37928.3|37908.3|37930.8|37910.8|37913.3|37893.3|34
1686268800000|2023-06-09 00:00:00|37932.6|37912.6|37945.1|37925.1|37957.6|37937.6|37930.1|37910.1|156
1686269100000|2023-06-09 00:05:00|37947.6|37927.6|37960.1|37940.1|37970.1|37950.1|37945.1|37925.1|145
1686269400000|2023-06-09 00:10:00|37960.8|37940.8|37955.1|37935.1|37979.3|37959.3|37951.8|37931.8|60
1686269700000|2023-06-09 00:15:00|37952.6|37932.6|37935.1|37915.1|37957.6|37937.6|37935.1|37915.1|45
1686270000000|2023-06-09 00:20:00|37935.8|37915.8|37950.1|37930.1|37960.1|37940.1|37935.1|37915.1|36
1686270300000|2023-06-09 00:25:00|37947.6|37927.6|37940.8|37920.8|37950.1|37930.1|37937.6|37917.6|18
1686270600000|2023-06-09 00:30:00|37940.1|37920.1|37936.1|37916.1|37940.8|37920.8|37927.6|37907.6|93
1686270900000|2023-06-09 00:35:00|37938.6|37918.6|37952.9|37932.9|37955.4|37935.4|37934.4|37914.4|35
1686271200000|2023-06-09 00:40:00|37951.1|37931.1|37936.9|37916.9|37954.4|37934.4|37932.6|37912.6|35
1686271500000|2023-06-09 00:45:00|37936.2|37916.2|37947.6|37927.6|37947.6|37927.6|37931.2|37911.2|39
1686271800000|2023-06-09 00:50:00|37945.1|37925.1|37954.4|37934.4|37959.4|37939.4|37944.4|37924.4|49
1686272100000|2023-06-09 00:55:00|37957.6|37937.6|37939.4|37919.4|37959.4|37939.4|37935.8|37915.8|42
1686272400000|2023-06-09 01:00:00|37940.8|37920.8|38005.1|37985.1|38005.8|37985.8|37939.4|37919.4|432
1686272700000|2023-06-09 01:05:00|38005.8|37985.8|37948.3|37928.3|38017.6|37997.6|37937.6|37917.6|192
1686273000000|2023-06-09 01:10:00|37950.8|37930.8|37910.8|37890.8|37962.6|37942.6|37910.8|37890.8|217
1686273300000|2023-06-09 01:15:00|37910.1|37890.1|37877.6|37857.6|37925.1|37905.1|37873.3|37853.3|180
1686273600000|2023-06-09 01:20:00|37878.3|37858.3|37898.4|37878.4|37907.6|37887.6|37877.6|37857.6|216
1686273900000|2023-06-09 01:25:00|37897.6|37877.6|37866.9|37846.9|37897.6|37877.6|37858.4|37838.4|150
1686274200000|2023-06-09 01:30:00|37867.6|37847.6|37870.9|37850.9|37888.4|37868.4|37838.4|37818.4|254
1686274500000|2023-06-09 01:35:00|37870.1|37850.1|37908.4|37888.4|37910.5|37890.5|37870.1|37850.1|184
1686274800000|2023-06-09 01:40:00|37910.1|37890.1|37882.6|37862.6|37910.1|37890.1|37871.9|37851.9|76
1686275100000|2023-06-09 01:45:00|37881.9|37861.9|37903.4|37883.4|37903.4|37883.4|37862.6|37842.6|90
1686275400000|2023-06-09 01:50:00|37905.9|37885.9|37877.7|37857.7|37926.9|37906.9|37877.7|37857.7|78
1686275700000|2023-06-09 01:55:00|37875.2|37855.2|37885.2|37865.2|37890.9|37870.9|37852.7|37832.7|129
1686276000000|2023-06-09 02:00:00|37887.7|37867.7|37841.9|37821.9|37892.7|37872.7|37840.2|37820.2|109
1686276300000|2023-06-09 02:05:00|37840.2|37820.2|37832.7|37812.7|37855.2|37835.2|37827.7|37807.7|138
1686276600000|2023-06-09 02:10:00|37831.9|37811.9|37837.7|37817.7|37855.9|37835.9|37825.2|37805.2|84
1686276900000|2023-06-09 02:15:00|37838.4|37818.4|37822.7|37802.7|37845.2|37825.2|37814.5|37794.5|97
1686277200000|2023-06-09 02:20:00|37824.5|37804.5|37820.2|37800.2|37825.9|37805.9|37815.2|37795.2|68
1686277500000|2023-06-09 02:25:00|37817.7|37797.7|37830.2|37810.2|37838.4|37818.4|37815.2|37795.2|46
1686277800000|2023-06-09 02:30:00|37829.5|37809.5|37847.7|37827.7|37857.7|37837.7|37827.7|37807.7|111
1686278100000|2023-06-09 02:35:00|37850.2|37830.2|37877.7|37857.7|37882.7|37862.7|37847.7|37827.7|109
1686278400000|2023-06-09 02:40:00|37875.2|37855.2|37872.7|37852.7|37895.9|37875.9|37867.7|37847.7|125
1686278700000|2023-06-09 02:45:00|37870.2|37850.2|37850.2|37830.2|37870.2|37850.2|37837.7|37817.7|107
1686279000000|2023-06-09 02:50:00|37852.7|37832.7|37857.7|37837.7|37857.7|37837.7|37832.7|37812.7|62
1686279300000|2023-06-09 02:55:00|37860.2|37840.2|37855.2|37835.2|37860.2|37840.2|37847.7|37827.7|58
1686279600000|2023-06-09 03:00:00|37853.4|37833.4|37917.7|37897.7|37917.7|37897.7|37845.2|37825.2|177
1686279900000|2023-06-09 03:05:00|37920.2|37900.2|37882.7|37862.7|37922.7|37902.7|37880.2|37860.2|136
1686280200000|2023-06-09 03:10:00|37883.4|37863.4|37885.2|37865.2|37892.7|37872.7|37865.9|37845.9|109
1686280500000|2023-06-09 03:15:00|37887|37867|37900.2|37880.2|37910.2|37890.2|37879.5|37859.5|49
1686280800000|2023-06-09 03:20:00|37902.7|37882.7|37917.7|37897.7|37922.7|37902.7|37897.7|37877.7|70
1686281100000|2023-06-09 03:25:00|37918.5|37898.5|37907.7|37887.7|37922.7|37902.7|37901|37881|56
1686281400000|2023-06-09 03:30:00|37908.5|37888.5|37887.7|37867.7|37910.2|37890.2|37884.5|37864.5|46
1686281700000|2023-06-09 03:35:00|37888.5|37868.5|37897|37877|37905.2|37885.2|37887.7|37867.7|28
1686282000000|2023-06-09 03:40:00|37897.7|37877.7|37897.8|37877.8|37907.8|37887.8|37895.2|37875.2|13
1686282300000|2023-06-09 03:45:00|37896|37876|37887.8|37867.8|37900.3|37880.3|37885.3|37865.3|18
1686282600000|2023-06-09 03:50:00|37890.3|37870.3|37841.3|37821.3|37890.3|37870.3|37838.8|37818.8|129
1686282900000|2023-06-09 03:55:00|37842|37822|37838.8|37818.8|37844.5|37824.5|37836.3|37816.3|24
1686283200000|2023-06-09 04:00:00|37838.1|37818.1|37836.3|37816.3|37838.8|37818.8|37826.3|37806.3|35
1686283500000|2023-06-09 04:05:00|37835.6|37815.6|37826.3|37806.3|37835.6|37815.6|37826.3|37806.3|24
1686283800000|2023-06-09 04:10:00|37823.8|37803.8|37828.8|37808.8|37831.3|37811.3|37820.6|37800.6|35
1686284100000|2023-06-09 04:15:00|37828.1|37808.1|37821.3|37801.3|37828.8|37808.8|37818.1|37798.1|38
1686284400000|2023-06-09 04:20:00|37823.8|37803.8|37813.9|37793.9|37823.8|37803.8|37811.4|37791.4|45
1686284700000|2023-06-09 04:25:00|37808.9|37788.9|37817.8|37797.8|37822.8|37802.8|37808.1|37788.1|53
1686285000000|2023-06-09 04:30:00|37817.1|37797.1|37816|37796|37817.1|37797.1|37809.6|37789.6|28
1686285300000|2023-06-09 04:35:00|37817.8|37797.8|37819.6|37799.6|37820.3|37800.3|37816|37796|27
1686285600000|2023-06-09 04:40:00|37817.8|37797.8|37807.8|37787.8|37817.8|37797.8|37807.8|37787.8|48
1686285900000|2023-06-09 04:45:00|37802.8|37782.8|37802.8|37782.8|37807.8|37787.8|37797.8|37777.8|45
1686286200000|2023-06-09 04:50:00|37802.1|37782.1|37790.3|37770.3|37802.1|37782.1|37787.8|37767.8|45
1686286500000|2023-06-09 04:55:00|37792.8|37772.8|37807.8|37787.8|37808.5|37788.5|37792.8|37772.8|65
1686286800000|2023-06-09 05:00:00|37808.5|37788.5|37800.3|37780.3|37808.5|37788.5|37797.8|37777.8|63
1686287100000|2023-06-09 05:05:00|37802.1|37782.1|37802.1|37782.1|37807.1|37787.1|37785.3|37765.3|48
1686287400000|2023-06-09 05:10:00|37802.8|37782.8|37805.3|37785.3|37807.8|37787.8|37795.3|37775.3|42
1686287700000|2023-06-09 05:15:00|37807.8|37787.8|37815.3|37795.3|37822.8|37802.8|37805.3|37785.3|72
1686288000000|2023-06-09 05:20:00|37816.1|37796.1|37810.3|37790.3|37817.8|37797.8|37805.3|37785.3|71
1686288300000|2023-06-09 05:25:00|37807.8|37787.8|37800.3|37780.3|37810.3|37790.3|37795.3|37775.3|62
1686288600000|2023-06-09 05:30:00|37801.1|37781.1|37802.8|37782.8|37815.3|37795.3|37761.1|37741.1|350
1686288900000|2023-06-09 05:35:00|37800.3|37780.3|37831.8|37811.8|37855.4|37835.4|37794.6|37774.6|216
1686289200000|2023-06-09 05:40:00|37836.1|37816.1|37878.6|37858.6|37883.6|37863.6|37835.4|37815.4|195
1686289500000|2023-06-09 05:45:00|37879.3|37859.3|37906.8|37886.8|37916.8|37896.8|37859.3|37839.3|148
1686289800000|2023-06-09 05:50:00|37908.6|37888.6|37919.3|37899.3|37929.3|37909.3|37906.1|37886.1|106
1686290100000|2023-06-09 05:55:00|37921.8|37901.8|37904.3|37884.3|37929.3|37909.3|37884.3|37864.3|72
1686290400000|2023-06-09 06:00:00|37905|37885|37884.3|37864.3|37911.8|37891.8|37872.5|37852.5|83
1686290700000|2023-06-09 06:05:00|37885|37865|37876.1|37856.1|37886.1|37866.1|37866.8|37846.8|102
1686291000000|2023-06-09 06:10:00|37878.6|37858.6|37904.3|37884.3|37904.3|37884.3|37874.3|37854.3|74
1686291300000|2023-06-09 06:15:00|37906.8|37886.8|37963.2|37943.2|37963.2|37943.2|37906.8|37886.8|149
1686291600000|2023-06-09 06:20:00|37962.5|37942.5|37956.5|37936.5|37966.5|37946.5|37936.5|37916.5|134
1686291900000|2023-06-09 06:25:00|37960.7|37940.7|37957.2|37937.2|37963.2|37943.2|37928.2|37908.2|87
1686292200000|2023-06-09 06:30:00|37964|37944|37984|37964|37984.7|37964.7|37950.8|37930.8|116
1686292500000|2023-06-09 06:35:00|37983.3|37963.3|37955.8|37935.8|37985.8|37965.8|37952.2|37932.2|143
1686292800000|2023-06-09 06:40:00|37957.2|37937.2|37969.7|37949.7|37980.8|37960.8|37954|37934|100
1686293100000|2023-06-09 06:45:00|37973.3|37953.3|37940.8|37920.8|37975.8|37955.8|37934|37914|93
1686293400000|2023-06-09 06:50:00|37941.5|37921.5|37974|37954|37975.8|37955.8|37921.5|37901.5|238
1686293700000|2023-06-09 06:55:00|37973.3|37953.3|37986.5|37966.5|37994|37974|37945.8|37925.8|164
1686294000000|2023-06-09 07:00:00|37985.8|37965.8|38023.3|38003.3|38064|38044|37981.5|37961.5|741
1686294300000|2023-06-09 07:05:00|38029|38009|38168.3|38148.3|38185.8|38165.8|38029|38009|834
1686294600000|2023-06-09 07:10:00|38170.8|38150.8|38230.8|38210.8|38260.8|38240.8|38158.3|38138.3|510
1686294900000|2023-06-09 07:15:00|38230.1|38210.1|38218.3|38198.3|38249|38229|38205.8|38185.8|280
1686295200000|2023-06-09 07:20:00|38217.6|38197.6|38249.4|38229.4|38251.9|38231.9|38213.3|38193.3|442
1686295500000|2023-06-09 07:25:00|38250.1|38230.1|38236.9|38216.9|38260.1|38240.1|38236.9|38216.9|200
1686295800000|2023-06-09 07:30:00|38236.2|38216.2|38179.4|38159.4|38240.1|38220.1|38169.4|38149.4|355
1686296100000|2023-06-09 07:35:00|38178.7|38158.7|38136.9|38116.9|38187.6|38167.6|38134.4|38114.4|271
1686296400000|2023-06-09 07:40:00|38136.2|38116.2|38126.9|38106.9|38136.9|38116.9|38091.2|38071.2|222
1686296700000|2023-06-09 07:45:00|38124.4|38104.4|38164.4|38144.4|38171.9|38151.9|38114.4|38094.4|176
1686297000000|2023-06-09 07:50:00|38163.7|38143.7|38198.3|38178.3|38200.8|38180.8|38155.1|38135.1|224
1686297300000|2023-06-09 07:55:00|38194.7|38174.7|38230.8|38210.8|38233.3|38213.3|38186.5|38166.5|127
1686297600000|2023-06-09 08:00:00|38228.3|38208.3|38184|38164|38235.8|38215.8|38170.1|38150.1|296
1686297900000|2023-06-09 08:05:00|38183.3|38163.3|38155.8|38135.8|38185.8|38165.8|38131.5|38111.5|126
1686298200000|2023-06-09 08:10:00|38155.1|38135.1|38233.3|38213.3|38233.3|38213.3|38150.8|38130.8|108
1686298500000|2023-06-09 08:15:00|38234|38214|38225.8|38205.8|38249|38229|38218.3|38198.3|174
1686298800000|2023-06-09 08:20:00|38228.3|38208.3|38223.3|38203.3|38239|38219|38220.8|38200.8|57
1686299100000|2023-06-09 08:25:00|38225.1|38205.1|38195.1|38175.1|38229|38209|38192.6|38172.6|117
1686299400000|2023-06-09 08:30:00|38195.8|38175.8|38181.9|38161.9|38199.4|38179.4|38169.4|38149.4|117
1686299700000|2023-06-09 08:35:00|38182.6|38162.6|38124.4|38104.4|38184.4|38164.4|38124.4|38104.4|152
1686300000000|2023-06-09 08:40:00|38123.7|38103.7|38096.9|38076.9|38123.7|38103.7|38090.1|38070.1|148
1686300300000|2023-06-09 08:45:00|38098.7|38078.7|38111.9|38091.9|38114.4|38094.4|38091.9|38071.9|55
1686300600000|2023-06-09 08:50:00|38111.2|38091.2|38121.9|38101.9|38121.9|38101.9|38097.6|38077.6|105
1686300900000|2023-06-09 08:55:00|38124.1|38104.1|38096.9|38076.9|38139.4|38119.4|38096.9|38076.9|123
1686301200000|2023-06-09 09:00:00|38097.7|38077.7|38109.4|38089.4|38126.2|38106.2|38097.7|38077.7|116
1686301500000|2023-06-09 09:05:00|38110.2|38090.2|38082|38062|38114.4|38094.4|38082|38062|146
1686301800000|2023-06-09 09:10:00|38082.7|38062.7|38054.5|38034.5|38087.7|38067.7|38044.5|38024.5|142
1686302100000|2023-06-09 09:15:00|38055.2|38035.2|38102|38082|38105.2|38085.2|38055.2|38035.2|79
1686302400000|2023-06-09 09:20:00|38101.3|38081.3|38092|38072|38112|38092|38089.5|38069.5|91
1686302700000|2023-06-09 09:25:00|38092.7|38072.7|38119.5|38099.5|38122|38102|38092.7|38072.7|65
1686303000000|2023-06-09 09:30:00|38120.2|38100.2|38119.5|38099.5|38127|38107|38109.5|38089.5|57
1686303300000|2023-06-09 09:35:00|38117.7|38097.7|38094.5|38074.5|38117.7|38097.7|38075.2|38055.2|117
1686303600000|2023-06-09 09:40:00|38095.2|38075.2|38108.8|38088.8|38109.5|38089.5|38081.3|38061.3|39
1686303900000|2023-06-09 09:45:00|38108.1|38088.1|38029.5|38009.5|38109.5|38089.5|38025.2|38005.2|135
1686304200000|2023-06-09 09:50:00|38027|38007|38059.5|38039.5|38059.5|38039.5|38022.7|38002.7|87
1686304500000|2023-06-09 09:55:00|38058.8|38038.8|38027.7|38007.7|38064.5|38044.5|38025.2|38005.2|125
1686304800000|2023-06-09 10:00:00|38029.5|38009.5|37997|37977|38029.5|38009.5|37984.5|37964.5|210
1686305100000|2023-06-09 10:05:00|37999.5|37979.5|38020.2|38000.2|38027|38007|37999.5|37979.5|111
1686305400000|2023-06-09 10:10:00|38019.5|37999.5|38000.2|37980.2|38019.5|37999.5|37989.5|37969.5|90
1686305700000|2023-06-09 10:15:00|37999.5|37979.5|38027|38007|38032|38012|37992|37972|59
1686306000000|2023-06-09 10:20:00|38029.5|38009.5|38042|38022|38054.5|38034.5|38024.5|38004.5|66
1686306300000|2023-06-09 10:25:00|38039.5|38019.5|38023.8|38003.8|38060.2|38040.2|38022|38002|63
1686306600000|2023-06-09 10:30:00|38024.5|38004.5|38032|38012|38054.5|38034.5|38022|38002|62
1686306900000|2023-06-09 10:35:00|38031.3|38011.3|38032.7|38012.7|38049.5|38029.5|38030.2|38010.2|55
1686307200000|2023-06-09 10:40:00|38030.2|38010.2|38035.2|38015.2|38042|38022|38025.2|38005.2|24
1686307500000|2023-06-09 10:45:00|38034.5|38014.5|38034.5|38014.5|38053.8|38033.8|38027|38007|35
1686307800000|2023-06-09 10:50:00|38033.8|38013.8|38029.5|38009.5|38035.2|38015.2|38023.8|38003.8|82
1686308100000|2023-06-09 10:55:00|38032|38012|38005.6|37985.6|38032|38012|37993.8|37973.8|187
1686308400000|2023-06-09 11:00:00|38006.3|37986.3|38015.6|37995.6|38020.6|38000.6|38006.3|37986.3|73
1686308700000|2023-06-09 11:05:00|38013.1|37993.1|38035.6|38015.6|38035.6|38015.6|38000.6|37980.6|51
1686309000000|2023-06-09 11:10:00|38038.1|38018.1|38092.4|38072.4|38092.4|38072.4|38038.1|38018.1|178
1686309300000|2023-06-09 11:15:00|38093.1|38073.1|38053.1|38033.1|38093.1|38073.1|38048.1|38028.1|123
1686309600000|2023-06-09 11:20:00|38053.9|38033.9|38033.9|38013.9|38057.4|38037.4|38030.7|38010.7|68
1686309900000|2023-06-09 11:25:00|38033.2|38013.2|38042.5|38022.5|38055.7|38035.7|38018.9|37998.9|155
1686310200000|2023-06-09 11:30:00|38040.7|38020.7|38099.6|38079.6|38109.6|38089.6|38040.7|38020.7|256
1686310500000|2023-06-09 11:35:00|38104.6|38084.6|38135.3|38115.3|38139.6|38119.6|38102.1|38082.1|244
1686310800000|2023-06-09 11:40:00|38139.6|38119.6|38157.1|38137.1|38164.6|38144.6|38132.8|38112.8|199
1686311100000|2023-06-09 11:45:00|38159.6|38139.6|38162.1|38142.1|38172.1|38152.1|38151.4|38131.4|150
1686311400000|2023-06-09 11:50:00|38164.6|38144.6|38221.7|38201.7|38236.7|38216.7|38162.1|38142.1|412
1686311700000|2023-06-09 11:55:00|38223.5|38203.5|38221|38201|38231.7|38211.7|38218.5|38198.5|163
1686312000000|2023-06-09 12:00:00|38223.5|38203.5|38286|38266|38299.2|38279.2|38223.5|38203.5|875
1686312300000|2023-06-09 12:05:00|38281.4|38261.4|38322.4|38302.4|38322.4|38302.4|38251.7|38231.7|807
1686312600000|2023-06-09 12:10:00|38324.2|38304.2|38360.6|38340.6|38382.4|38362.4|38324.2|38304.2|1043
1686312900000|2023-06-09 12:15:00|38357.4|38337.4|38356.3|38336.3|38380.6|38360.6|38347.4|38327.4|551
1686313200000|2023-06-09 12:20:00|38358.1|38338.1|38309.9|38289.9|38362.4|38342.4|38290.6|38270.6|591
1686313500000|2023-06-09 12:25:00|38307.4|38287.4|38255.6|38235.6|38312.4|38292.4|38237.4|38217.4|583
1686313800000|2023-06-09 12:30:00|38256.3|38236.3|38261.7|38241.7|38304.2|38284.2|38253.8|38233.8|949
1686314100000|2023-06-09 12:35:00|38259.2|38239.2|38209.9|38189.9|38266|38246|38203.1|38183.1|645
1686314400000|2023-06-09 12:40:00|38210.6|38190.6|38205.3|38185.3|38222.4|38202.4|38195.3|38175.3|319
1686314700000|2023-06-09 12:45:00|38202.8|38182.8|38182.8|38162.8|38212.1|38192.1|38173.5|38153.5|383
1686315000000|2023-06-09 12:50:00|38181|38161|38188.5|38168.5|38199.2|38179.2|38175.3|38155.3|235
1686315300000|2023-06-09 12:55:00|38185.3|38165.3|38161.4|38141.4|38203.5|38183.5|38161.4|38141.4|1011
1686315600000|2023-06-09 13:00:00|38160.7|38140.7|38069.6|38049.6|38163.2|38143.2|38064.6|38044.6|1413
1686315900000|2023-06-09 13:05:00|38072.1|38052.1|38087.8|38067.8|38107.1|38087.1|38058.2|38038.2|650
1686316200000|2023-06-09 13:10:00|38089.6|38069.6|38094.7|38074.7|38112.1|38092.1|38058.9|38038.9|361
1686316500000|2023-06-09 13:15:00|38092.9|38072.9|38047.2|38027.2|38092.9|38072.9|38042.9|38022.9|386
1686316800000|2023-06-09 13:20:00|38046.5|38026.5|38059.7|38039.7|38064|38044|38024.7|38004.7|345
1686317100000|2023-06-09 13:25:00|38057.2|38037.2|38011.5|37991.5|38059.7|38039.7|38001.5|37981.5|609
1686317400000|2023-06-09 13:30:00|38010.1|37990.1|38028.3|38008.3|38028.3|38008.3|37978.3|37958.3|563
1686317700000|2023-06-09 13:35:00|38030.8|38010.8|38048.3|38028.3|38048.3|38028.3|37999|37979|410
1686318000000|2023-06-09 13:40:00|38046.5|38026.5|37983.3|37963.3|38048.3|38028.3|37969|37949|479
1686318300000|2023-06-09 13:45:00|37985.1|37965.1|37964|37944|38004|37984|37940.8|37920.8|575
1686318600000|2023-06-09 13:50:00|37964.7|37944.7|38044.7|38024.7|38052.2|38032.2|37959|37939|557
1686318900000|2023-06-09 13:55:00|38046.5|38026.5|38075.4|38055.4|38109.7|38089.7|38034.7|38014.7|696
1686319200000|2023-06-09 14:00:00|38079.7|38059.7|38144|38124|38144|38124|38074.7|38054.7|440
1686319500000|2023-06-09 14:05:00|38144.7|38124.7|38185.4|38165.4|38194.7|38174.7|38137.2|38117.2|556
1686319800000|2023-06-09 14:10:00|38189.7|38169.7|38236.5|38216.5|38262.2|38242.2|38187.2|38167.2|693
1686320100000|2023-06-09 14:15:00|38235.8|38215.8|38240.4|38220.4|38244|38224|38197.2|38177.2|515
1686320400000|2023-06-09 14:20:00|38244.7|38224.7|38225.4|38205.4|38252.2|38232.2|38219.7|38199.7|412
1686320700000|2023-06-09 14:25:00|38227.9|38207.9|38311.5|38291.5|38317.2|38297.2|38227.9|38207.9|523
1686321000000|2023-06-09 14:30:00|38312.2|38292.2|38284|38264|38327.9|38307.9|38266.5|38246.5|1134
1686321300000|2023-06-09 14:35:00|38284.7|38264.7|38316.1|38296.1|38316.1|38296.1|38244.7|38224.7|537
1686321600000|2023-06-09 14:40:00|38317.9|38297.9|38304|38284|38323.3|38303.3|38276.1|38256.1|535
1686321900000|2023-06-09 14:45:00|38304.7|38284.7|38189.7|38169.7|38304.7|38284.7|38184.7|38164.7|551
1686322200000|2023-06-09 14:50:00|38189|38169|38177.9|38157.9|38196.5|38176.5|38147.9|38127.9|352
1686322500000|2023-06-09 14:55:00|38176.1|38156.1|38140.4|38120.4|38189.7|38169.7|38137.2|38117.2|519
1686322800000|2023-06-09 15:00:00|38141.1|38121.1|38154.7|38134.7|38182.9|38162.9|38132.9|38112.9|362
1686323100000|2023-06-09 15:05:00|38152.9|38132.9|38191.1|38171.1|38213.6|38193.6|38147.9|38127.9|573
1686323400000|2023-06-09 15:10:00|38189.7|38169.7|38161.1|38141.1|38197.9|38177.9|38143.6|38123.6|382
1686323700000|2023-06-09 15:15:00|38159.3|38139.3|38154.3|38134.3|38181.1|38161.1|38136.1|38116.1|469
1686324000000|2023-06-09 15:20:00|38153|38133|38124.4|38104.4|38161.1|38141.1|38089.3|38069.3|465
1686324300000|2023-06-09 15:25:00|38126.2|38106.2|38091.9|38071.9|38134.4|38114.4|38091.9|38071.9|357
1686324600000|2023-06-09 15:30:00|38091.2|38071.2|38074.8|38054.8|38104.4|38084.4|38045.1|38025.1|480
1686324900000|2023-06-09 15:35:00|38073|38053|38061.2|38041.2|38096.2|38076.2|38059.4|38039.4|236
1686325200000|2023-06-09 15:40:00|38064.4|38044.4|38029.8|38009.8|38071.2|38051.2|38029.8|38009.8|605
1686325500000|2023-06-09 15:45:00|38029.1|38009.1|37989.1|37969.1|38038.4|38018.4|37982.7|37962.7|633
1686325800000|2023-06-09 15:50:00|37988.4|37968.4|37980.2|37960.2|38015.9|37995.9|37974.5|37954.5|521
1686326100000|2023-06-09 15:55:00|37979.5|37959.5|37970.2|37950.2|37988.4|37968.4|37948.4|37928.4|528
1686326400000|2023-06-09 16:00:00|37968.4|37948.4|37952|37932|37968.4|37948.4|37938.4|37918.4|430
1686326700000|2023-06-09 16:05:00|37949.5|37929.5|37903.5|37883.5|37959.5|37939.5|37889.2|37869.2|826
1686327000000|2023-06-09 16:10:00|37899.2|37879.2|37934.2|37914.2|37936|37916|37898.5|37878.5|539
1686327300000|2023-06-09 16:15:00|37931.7|37911.7|37968.8|37948.8|37973.8|37953.8|37921|37901|899
1686327600000|2023-06-09 16:20:00|37971.3|37951.3|37960.6|37940.6|37987|37967|37950.6|37930.6|430
1686327900000|2023-06-09 16:25:00|37959.2|37939.2|37955.6|37935.6|37961.3|37941.3|37930.6|37910.6|444
1686328200000|2023-06-09 16:30:00|37960.6|37940.6|37953.8|37933.8|37970.6|37950.6|37953.8|37933.8|332
1686328500000|2023-06-09 16:35:00|37958.8|37938.8|37927.9|37907.9|37958.8|37938.8|37920.4|37900.4|757
1686328800000|2023-06-09 16:40:00|37929.7|37909.7|37935.1|37915.1|37935.1|37915.1|37906.9|37886.9|1445
1686329100000|2023-06-09 16:45:00|37938.3|37918.3|37952.6|37932.6|37965.1|37945.1|37920.1|37900.1|530
1686329400000|2023-06-09 16:50:00|37950.8|37930.8|37944.4|37924.4|37966.5|37946.5|37933.7|37913.7|592
1686329700000|2023-06-09 16:55:00|37943.7|37923.7|37970.5|37950.5|37995.5|37975.5|37934.1|37914.1|2973
1686330000000|2023-06-09 17:00:00|37969.8|37949.8|37923.4|37903.4|37969.8|37949.8|37905.5|37885.5|1273
1686330300000|2023-06-09 17:05:00|37921.6|37901.6|37910.9|37890.9|37930.9|37910.9|37909.8|37889.8|133
1686330600000|2023-06-09 17:10:00|37909.1|37889.1|37911.6|37891.6|37915.9|37895.9|37900.2|37880.2|109
1686330900000|2023-06-09 17:15:00|37913.4|37893.4|37902.1|37882.1|37920.9|37900.9|37900.9|37880.9|174
1686331200000|2023-06-09 17:20:00|37900.3|37880.3|37914.2|37894.2|37917.3|37897.3|37893.5|37873.5|107
1686331500000|2023-06-09 17:25:00|37916.7|37896.7|37901|37881|37916.7|37896.7|37898.5|37878.5|154
1686331800000|2023-06-09 17:30:00|37899.2|37879.2|37899.2|37879.2|37911.7|37891.7|37897.8|37877.8|89
1686332100000|2023-06-09 17:35:00|37899.9|37879.9|37891|37871|37904.2|37884.2|37891|37871|98
1686332400000|2023-06-09 17:40:00|37892.8|37872.8|37864.9|37844.9|37893.5|37873.5|37864.9|37844.9|252
1686332700000|2023-06-09 17:45:00|37866.7|37846.7|37849.2|37829.2|37874.2|37854.2|37849.2|37829.2|187
1686333000000|2023-06-09 17:50:00|37849.9|37829.9|37838.5|37818.5|37854.2|37834.2|37837.8|37817.8|300
1686333300000|2023-06-09 17:55:00|37836|37816|37857.4|37837.4|37857.4|37837.4|37822.4|37802.4|218
1686333600000|2023-06-09 18:00:00|37858.8|37838.8|37862.4|37842.4|37877.4|37857.4|37858.8|37838.8|112
1686333900000|2023-06-09 18:05:00|37863.1|37843.1|37891.7|37871.7|37891.7|37871.7|37863.1|37843.1|90
1686334200000|2023-06-09 18:10:00|37892.4|37872.4|37902.4|37882.4|37909.2|37889.2|37892.4|37872.4|56
1686334500000|2023-06-09 18:15:00|37904.9|37884.9|37892.4|37872.4|37904.9|37884.9|37878.1|37858.1|121
1686334800000|2023-06-09 18:20:00|37889.9|37869.9|37884.9|37864.9|37897.4|37877.4|37880.6|37860.6|46
1686335100000|2023-06-09 18:25:00|37883.1|37863.1|37871.7|37851.7|37885.6|37865.6|37864.9|37844.9|147
1686335400000|2023-06-09 18:30:00|37872.4|37852.4|37867.4|37847.4|37875.6|37855.6|37861.7|37841.7|38
1686335700000|2023-06-09 18:35:00|37864.9|37844.9|37844.9|37824.9|37864.9|37844.9|37844.9|37824.9|46
1686336000000|2023-06-09 18:40:00|37842.4|37822.4|37840|37820|37852.4|37832.4|37839.9|37819.9|35
1686336300000|2023-06-09 18:45:00|37837.5|37817.5|37817.5|37797.5|37837.5|37817.5|37816.8|37796.8|121
1686336600000|2023-06-09 18:50:00|37820|37800|37829.3|37809.3|37830|37810|37820|37800|50
1686336900000|2023-06-09 18:55:00|37827.5|37807.5|37851.8|37831.8|37851.8|37831.8|37827.5|37807.5|66
1686337200000|2023-06-09 19:00:00|37850|37830|37860|37840|37864.3|37844.3|37848.2|37828.2|30
1686337500000|2023-06-09 19:05:00|37861.8|37841.8|37845.7|37825.7|37861.8|37841.8|37842.5|37822.5|36
1686337800000|2023-06-09 19:10:00|37845|37825|37860|37840|37862.5|37842.5|37843.2|37823.2|70
1686338100000|2023-06-09 19:15:00|37862.5|37842.5|37868.2|37848.2|37871.8|37851.8|37850|37830|51
1686338400000|2023-06-09 19:20:00|37870|37850|37865|37845|37876.8|37856.8|37862.5|37842.5|23
1686338700000|2023-06-09 19:25:00|37864.3|37844.3|37845|37825|37865|37845|37845|37825|104
1686339000000|2023-06-09 19:30:00|37844.3|37824.3|37850|37830|37854.3|37834.3|37837.5|37817.5|32
1686339300000|2023-06-09 19:35:00|37849.3|37829.3|37841.8|37821.8|37852.5|37832.5|37830.7|37810.7|123
1686339600000|2023-06-09 19:40:00|37843.6|37823.6|37835|37815|37847.5|37827.5|37835|37815|40
1686339900000|2023-06-09 19:45:00|37834.3|37814.3|37845|37825|37847.5|37827.5|37831.8|37811.8|58
1686340200000|2023-06-09 19:50:00|37844.3|37824.3|37843.2|37823.2|37847.5|37827.5|37840|37820|27
1686340500000|2023-06-09 19:55:00|37842.5|37822.5|37836.2|37816.2|37845|37825|37829.4|37809.4|156
1686340800000|2023-06-09 20:00:00|37837.6|37817.6|37841.9|37821.9|37848.7|37828.7|37837.6|37817.6|56
1686341100000|2023-06-09 20:05:00|37842.6|37822.6|37836.9|37816.9|37846.2|37826.2|37836.9|37816.9|20
1686341400000|2023-06-09 20:10:00|37839.4|37819.4|37846.2|37826.2|37846.9|37826.9|37836.9|37816.9|18
1686341700000|2023-06-09 20:15:00|37841.2|37821.2|37836.2|37816.2|37841.2|37821.2|37833.7|37813.7|25
1686342000000|2023-06-09 20:20:00|37836.9|37816.9|37840.1|37820.1|37840.1|37820.1|37836.2|37816.2|16
1686342300000|2023-06-09 20:25:00|37841.9|37821.9|37851.2|37831.2|37851.9|37831.9|37841.9|37821.9|28
1686342600000|2023-06-09 20:30:00|37851.9|37831.9|37846.9|37826.9|37853.7|37833.7|37846.9|37826.9|29
1686342900000|2023-06-09 20:35:00|37848.7|37828.7|37846.9|37826.9|37851.2|37831.2|37844.4|37824.4|11
1686343200000|2023-06-09 20:40:00|37849.4|37829.4|37834.4|37814.4|37849.4|37829.4|37833.7|37813.7|42
1686343500000|2023-06-09 20:45:00|37833.7|37813.7|37830.5|37810.5|37836.2|37816.2|37828|37808|44
1686343800000|2023-06-09 20:50:00|37829.9|37809.9|37820.6|37800.6|37830.5|37810.5|37819.9|37799.9|63
1686344100000|2023-06-09 20:55:00|37821.2|37801.2|37813.8|37793.8|37823.7|37803.7|37811.3|37791.3|41
1686520800000|2023-06-11 22:00:00|37837.8|37817.8|37803.5|37783.5|37837.8|37817.8|37798.4|37778.4|188
1686521100000|2023-06-11 22:05:00|37804.1|37784.1|37785.4|37765.4|37804.1|37784.1|37785.4|37765.4|116
1686521400000|2023-06-11 22:10:00|37783.5|37763.5|37781.6|37761.6|37783.5|37763.5|37774.1|37754.1|26
1686521700000|2023-06-11 22:15:00|37781|37761|37786.6|37766.6|37788.5|37768.5|37779.1|37759.1|19
1686522000000|2023-06-11 22:20:00|37786|37766|37799.1|37779.1|37799.1|37779.1|37784.1|37764.1|8
1686522300000|2023-06-11 22:25:00|37797.2|37777.2|37791.6|37771.6|37799.1|37779.1|37791|37771|14
1686522600000|2023-06-11 22:30:00|37793.5|37773.5|37788.5|37768.5|37794.1|37774.1|37786|37766|13
1686522900000|2023-06-11 22:35:00|37787.9|37767.9|37792.9|37772.9|37792.9|37772.9|37783.5|37763.5|129
1686523200000|2023-06-11 22:40:00|37790.4|37770.4|37795.4|37775.4|37795.4|37775.4|37789.8|37769.8|28
1686523500000|2023-06-11 22:45:00|37794.8|37774.8|37787.9|37767.9|37794.8|37774.8|37785.4|37765.4|16
1686523800000|2023-06-11 22:50:00|37789.8|37769.8|37799.8|37779.8|37799.8|37779.8|37789.8|37769.8|10
1686524100000|2023-06-11 22:55:00|37801.7|37781.7|37807.9|37787.9|37815.4|37795.4|37801.7|37781.7|35
1686524400000|2023-06-11 23:00:00|37802.9|37782.9|37808|37788|37810.5|37790.5|37800.5|37780.5|3
1686524700000|2023-06-11 23:05:00|37805.5|37785.5|37808|37788|37810.5|37790.5|37805.5|37785.5|10
1686525000000|2023-06-11 23:10:00|37809.9|37789.9|37809.9|37789.9|37816.1|37796.1|37808|37788|24
1686525300000|2023-06-11 23:15:00|37808|37788|37803|37783|37809.9|37789.9|37803|37783|8
1686525600000|2023-06-11 23:20:00|37806.8|37786.8|37800.5|37780.5|37808|37788|37799.9|37779.9|12
1686525900000|2023-06-11 23:25:00|37803|37783|37813|37793|37817.4|37797.4|37798.6|37778.6|17
1686526200000|2023-06-11 23:30:00|37814.9|37794.9|37817.4|37797.4|37820.5|37800.5|37808|37788|15
1686526500000|2023-06-11 23:35:00|37816.8|37796.8|37820.5|37800.5|37820.5|37800.5|37814.9|37794.9|2
1686526800000|2023-06-11 23:40:00|37818.6|37798.6|37817.4|37797.4|37820.5|37800.5|37815.5|37795.5|19
1686527100000|2023-06-11 23:45:00|37815.5|37795.5|37818|37798|37820.5|37800.5|37813|37793|6
1686527400000|2023-06-11 23:50:00|37816.1|37796.1|37798|37778|37818|37798|37798|37778|30
1686527700000|2023-06-11 23:55:00|37793|37773|37778|37758|37793|37773|37769.9|37749.9|137
1686528000000|2023-06-12 00:00:00|37780.5|37760.5|37723|37703|37783|37763|37698|37678|317
1686528300000|2023-06-12 00:05:00|37724.9|37704.9|37743.1|37723.1|37745.6|37725.6|37720.5|37700.5|108
1686528600000|2023-06-12 00:10:00|37744.9|37724.9|37758.1|37738.1|37758.1|37738.1|37738.1|37718.1|79
1686528900000|2023-06-12 00:15:00|37755.6|37735.6|37778.1|37758.1|37780.6|37760.6|37755.6|37735.6|53
1686529200000|2023-06-12 00:20:00|37775.6|37755.6|37785.6|37765.6|37791.2|37771.2|37775|37755|78
1686529500000|2023-06-12 00:25:00|37783.7|37763.7|37791.2|37771.2|37796.2|37776.2|37783.7|37763.7|91
1686529800000|2023-06-12 00:30:00|37793.7|37773.7|37811.8|37791.8|37811.8|37791.8|37783.7|37763.7|204
1686530100000|2023-06-12 00:35:00|37812.4|37792.4|37822.4|37802.4|37822.4|37802.4|37812.4|37792.4|156
1686530400000|2023-06-12 00:40:00|37824.3|37804.3|37844.9|37824.9|37856.2|37836.2|37822.4|37802.4|189
1686530700000|2023-06-12 00:45:00|37844.3|37824.3|37834.3|37814.3|37844.3|37824.3|37822.4|37802.4|137
1686531000000|2023-06-12 00:50:00|37832.4|37812.4|37829.9|37809.9|37832.4|37812.4|37816.8|37796.8|138
1686531300000|2023-06-12 00:55:00|37831.8|37811.8|37836.8|37816.8|37844.3|37824.3|37824.3|37804.3|184
1686531600000|2023-06-12 01:00:00|37834.9|37814.9|37757.5|37737.5|37852.4|37832.4|37736.8|37716.8|779
1686531900000|2023-06-12 01:05:00|37753.1|37733.1|37748.1|37728.1|37768.1|37748.1|37721.2|37701.2|313
1686532200000|2023-06-12 01:10:00|37745.6|37725.6|37783.1|37763.1|37797.5|37777.5|37745.6|37725.6|237
1686532500000|2023-06-12 01:15:00|37782.5|37762.5|37785.7|37765.7|37788.8|37768.8|37760.7|37740.7|200
1686532800000|2023-06-12 01:20:00|37783.8|37763.8|37743.8|37723.8|37787.6|37767.6|37733.2|37713.2|245
1686533100000|2023-06-12 01:25:00|37743.2|37723.2|37718.8|37698.8|37751.3|37731.3|37718.8|37698.8|268
1686533400000|2023-06-12 01:30:00|37716.9|37696.9|37731.3|37711.3|37742.5|37722.5|37709.4|37689.4|252
1686533700000|2023-06-12 01:35:00|37731.9|37711.9|37705|37685|37764.4|37744.4|37696.3|37676.3|297
1686534000000|2023-06-12 01:40:00|37703.8|37683.8|37725.7|37705.7|37737.6|37717.6|37701.9|37681.9|169
1686534300000|2023-06-12 01:45:00|37725.1|37705.1|37730.7|37710.7|37751.3|37731.3|37723.2|37703.2|145
1686534600000|2023-06-12 01:50:00|37732.6|37712.6|37717|37697|37733.2|37713.2|37692|37672|218
1686534900000|2023-06-12 01:55:00|37715.1|37695.1|37702|37682|37715.1|37695.1|37687.6|37667.6|280
1686535200000|2023-06-12 02:00:00|37702.6|37682.6|37741.4|37721.4|37755.7|37735.7|37702|37682|171
1686535500000|2023-06-12 02:05:00|37742|37722|37691.4|37671.4|37742|37722|37687|37667|117
1686535800000|2023-06-12 02:10:00|37689.5|37669.5|37692|37672|37702|37682|37679.5|37659.5|76
1686536100000|2023-06-12 02:15:00|37692.6|37672.6|37697|37677|37702|37682|37692|37672|43
1686536400000|2023-06-12 02:20:00|37696.4|37676.4|37707.1|37687.1|37707.1|37687.1|37689.5|37669.5|37
1686536700000|2023-06-12 02:25:00|37706.5|37686.5|37694|37674|37706.5|37686.5|37687.1|37667.1|53
1686537000000|2023-06-12 02:30:00|37694.6|37674.6|37674.6|37654.6|37699.6|37679.6|37674.6|37654.6|88
1686537300000|2023-06-12 02:35:00|37677.1|37657.1|37656.5|37636.5|37677.1|37657.1|37644.6|37624.6|180
1686537600000|2023-06-12 02:40:00|37654.6|37634.6|37662.1|37642.1|37662.1|37642.1|37637.1|37617.1|82
1686537900000|2023-06-12 02:45:00|37662.7|37642.7|37689.6|37669.6|37694.6|37674.6|37662.1|37642.1|71
1686538200000|2023-06-12 02:50:00|37690.2|37670.2|37692.1|37672.1|37697.1|37677.1|37679.6|37659.6|61
1686538500000|2023-06-12 02:55:00|37691.5|37671.5|37672.1|37652.1|37691.5|37671.5|37672.1|37652.1|84
1686538800000|2023-06-12 03:00:00|37670.9|37650.9|37662.1|37642.1|37672.7|37652.7|37657.1|37637.1|72
1686539100000|2023-06-12 03:05:00|37659.6|37639.6|37651.5|37631.5|37659.6|37639.6|37644.6|37624.6|55
1686539400000|2023-06-12 03:10:00|37652.1|37632.1|37659.6|37639.6|37664.6|37644.6|37651.5|37631.5|57
1686539700000|2023-06-12 03:15:00|37657.1|37637.1|37647.1|37627.1|37658.4|37638.4|37634|37614|179
1686540000000|2023-06-12 03:20:00|37646.5|37626.5|37656.5|37636.5|37662.7|37642.7|37641.5|37621.5|76
1686540300000|2023-06-12 03:25:00|37657.1|37637.1|37652.8|37632.8|37657.2|37637.2|37642.2|37622.2|67
1686540600000|2023-06-12 03:30:00|37652.2|37632.2|37669.7|37649.7|37669.7|37649.7|37651.6|37631.6|30
1686540900000|2023-06-12 03:35:00|37667.8|37647.8|37676.6|37656.6|37682.2|37662.2|37667.8|37647.8|34
1686541200000|2023-06-12 03:40:00|37674.1|37654.1|37677.2|37657.2|37677.2|37657.2|37669.7|37649.7|12
1686541500000|2023-06-12 03:45:00|37677.8|37657.8|37682.2|37662.2|37682.2|37662.2|37677.2|37657.2|25
1686541800000|2023-06-12 03:50:00|37684.7|37664.7|37697.2|37677.2|37697.2|37677.2|37684.1|37664.1|53
1686542100000|2023-06-12 03:55:00|37696|37676|37681.6|37661.6|37696|37676|37681.6|37661.6|27
1686542400000|2023-06-12 04:00:00|37677.2|37657.2|37654.7|37634.7|37677.2|37657.2|37647.2|37627.2|50
1686542700000|2023-06-12 04:05:00|37654.1|37634.1|37667.8|37647.8|37667.8|37647.8|37652.2|37632.2|36
1686543000000|2023-06-12 04:10:00|37669.7|37649.7|37684.7|37664.7|37684.7|37664.7|37669.7|37649.7|35
1686543300000|2023-06-12 04:15:00|37682.2|37662.2|37669.7|37649.7|37682.2|37662.2|37667.2|37647.2|22
1686543600000|2023-06-12 04:20:00|37667.8|37647.8|37666.6|37646.6|37667.8|37647.8|37662.2|37642.2|15
1686543900000|2023-06-12 04:25:00|37664.7|37644.7|37622.8|37602.8|37664.7|37644.7|37616.7|37596.7|64
1686544200000|2023-06-12 04:30:00|37622.2|37602.2|37599.8|37579.8|37622.2|37602.2|37592.8|37572.8|140
1686544500000|2023-06-12 04:35:00|37599.2|37579.2|37591.7|37571.7|37599.2|37579.2|37589.2|37569.2|48
1686544800000|2023-06-12 04:40:00|37587.3|37567.3|37591.7|37571.7|37592.3|37572.3|37587.3|37567.3|49
1686545100000|2023-06-12 04:45:00|37590.4|37570.4|37602.3|37582.3|37602.3|37582.3|37587.3|37567.3|68
1686545400000|2023-06-12 04:50:00|37600.4|37580.4|37599.8|37579.8|37602.3|37582.3|37597.3|37577.3|13
1686545700000|2023-06-12 04:55:00|37601.7|37581.7|37597.3|37577.3|37602.3|37582.3|37592.3|37572.3|15
1686546000000|2023-06-12 05:00:00|37596.7|37576.7|37622.3|37602.3|37622.3|37602.3|37589.8|37569.8|58
1686546300000|2023-06-12 05:05:00|37622.9|37602.9|37723.5|37703.5|37724.1|37704.1|37622.9|37602.9|274
1686546600000|2023-06-12 05:10:00|37724.1|37704.1|37691|37671|37743.5|37723.5|37691|37671|97
1686546900000|2023-06-12 05:15:00|37690.4|37670.4|37716|37696|37718.5|37698.5|37690.4|37670.4|61
1686547200000|2023-06-12 05:20:00|37713.5|37693.5|37767.2|37747.2|37769.7|37749.7|37711.6|37691.6|301
1686547500000|2023-06-12 05:25:00|37769.7|37749.7|37734.1|37714.1|37769.7|37749.7|37731.6|37711.6|132
1686547800000|2023-06-12 05:30:00|37731.6|37711.6|37711.6|37691.6|37759.7|37739.7|37711.6|37691.6|151
1686548100000|2023-06-12 05:35:00|37711|37691|37748.5|37728.5|37753.5|37733.5|37708.5|37688.5|92
1686548400000|2023-06-12 05:40:00|37749.1|37729.1|37748.5|37728.5|37771|37751|37733.5|37713.5|108
1686548700000|2023-06-12 05:45:00|37749.1|37729.1|37722.4|37702.4|37753|37733|37703.6|37683.6|71
1686549000000|2023-06-12 05:50:00|37723|37703|37696.1|37676.1|37723|37703|37693.6|37673.6|49
1686549300000|2023-06-12 05:55:00|37696.7|37676.7|37696.1|37676.1|37703|37683|37683.6|37663.6|56
1686549600000|2023-06-12 06:00:00|37698.6|37678.6|37708.6|37688.6|37711.7|37691.7|37685.5|37665.5|87
1686549900000|2023-06-12 06:05:00|37709.2|37689.2|37696.1|37676.1|37712.3|37692.3|37681.1|37661.1|55
1686550200000|2023-06-12 06:10:00|37696.7|37676.7|37708.6|37688.6|37713.6|37693.6|37694.2|37674.2|107
1686550500000|2023-06-12 06:15:00|37706.1|37686.1|37743.6|37723.6|37743.6|37723.6|37704.2|37684.2|97
1686550800000|2023-06-12 06:20:00|37746.1|37726.1|37773|37753|37783.6|37763.6|37746.1|37726.1|192
1686551100000|2023-06-12 06:25:00|37772.4|37752.4|37746.1|37726.1|37773|37753|37746.1|37726.1|118
1686551400000|2023-06-12 06:30:00|37746.7|37726.7|37716.1|37696.1|37748.6|37728.6|37698.6|37678.6|176
1686551700000|2023-06-12 06:35:00|37718.6|37698.6|37726.1|37706.1|37759.2|37739.2|37716.7|37696.7|133
1686552000000|2023-06-12 06:40:00|37726.7|37706.7|37744.2|37724.2|37748.6|37728.6|37726.7|37706.7|61
1686552300000|2023-06-12 06:45:00|37744.8|37724.8|37728.1|37708.1|37751.1|37731.1|37723.6|37703.6|117
1686552600000|2023-06-12 06:50:00|37723.6|37703.6|37728.7|37708.7|37734.2|37714.2|37713.7|37693.7|88
1686552900000|2023-06-12 06:55:00|37729.2|37709.2|37714.3|37694.3|37748.7|37728.7|37704.3|37684.3|146
1686553200000|2023-06-12 07:00:00|37713.7|37693.7|37636.2|37616.2|37713.7|37693.7|37618.1|37598.1|200
1686553500000|2023-06-12 07:05:00|37638.7|37618.7|37565|37545|37641.2|37621.2|37559.3|37539.3|305
1686553800000|2023-06-12 07:10:00|37564.4|37544.4|37548.7|37528.7|37575.6|37555.6|37518.1|37498.1|568
1686554100000|2023-06-12 07:15:00|37550.6|37530.6|37480|37460|37553.7|37533.7|37467.5|37447.5|352
1686554400000|2023-06-12 07:20:00|37477.5|37457.5|37488.7|37468.7|37498.7|37478.7|37472.5|37452.5|444
1686554700000|2023-06-12 07:25:00|37491.2|37471.2|37528.1|37508.1|37528.1|37508.1|37478.1|37458.1|156
1686555000000|2023-06-12 07:30:00|37528.7|37508.7|37520.6|37500.6|37563.7|37543.7|37515.6|37495.6|154
1686555300000|2023-06-12 07:35:00|37518.7|37498.7|37536.2|37516.2|37541.2|37521.2|37518.7|37498.7|158
1686555600000|2023-06-12 07:40:00|37535.6|37515.6|37546.2|37526.2|37558.7|37538.7|37523.7|37503.7|119
1686555900000|2023-06-12 07:45:00|37543.7|37523.7|37583.7|37563.7|37598.7|37578.7|37543.7|37523.7|203
1686556200000|2023-06-12 07:50:00|37586.8|37566.8|37648.7|37628.7|37690.7|37670.7|37578.1|37558.1|582
1686556500000|2023-06-12 07:55:00|37649.3|37629.3|37663.7|37643.7|37675.7|37655.7|37633.7|37613.7|143
1686556800000|2023-06-12 08:00:00|37663.2|37643.2|37826.8|37806.8|37828.8|37808.8|37656.2|37636.2|719
1686557100000|2023-06-12 08:05:00|37828.8|37808.8|37761.3|37741.3|37849.3|37829.3|37740.7|37720.7|597
1686557400000|2023-06-12 08:10:00|37761.9|37741.9|37756.1|37736.1|37768.8|37748.8|37721.3|37701.3|236
1686557700000|2023-06-12 08:15:00|37758.6|37738.6|37765.5|37745.5|37775|37755|37755.5|37735.5|163
1686558000000|2023-06-12 08:20:00|37767.5|37747.5|37781.3|37761.3|37783|37763|37755.7|37735.7|89
1686558300000|2023-06-12 08:25:00|37778.8|37758.8|37795.6|37775.6|37795.6|37775.6|37750|37730|101
1686558600000|2023-06-12 08:30:00|37796.1|37776.1|37830|37810|37832.5|37812.5|37775.6|37755.6|198
1686558900000|2023-06-12 08:35:00|37825.6|37805.6|37801.8|37781.8|37831.2|37811.2|37788.7|37768.7|461
1686559200000|2023-06-12 08:40:00|37801.2|37781.2|37813.7|37793.7|37825.6|37805.6|37798.7|37778.7|65
1686559500000|2023-06-12 08:45:00|37816.2|37796.2|37786.2|37766.2|37826.8|37806.8|37781.2|37761.2|112
1686559800000|2023-06-12 08:50:00|37786.8|37766.8|37800.6|37780.6|37806.8|37786.8|37778.1|37758.1|82
1686560100000|2023-06-12 08:55:00|37798.7|37778.7|37813.7|37793.7|37818.7|37798.7|37796.8|37776.8|91
1686560400000|2023-06-12 09:00:00|37816.2|37796.2|37816.8|37796.8|37841.2|37821.2|37808.7|37788.7|146
1686560700000|2023-06-12 09:05:00|37813.7|37793.7|37803.7|37783.7|37813.7|37793.7|37779.9|37759.9|98
1686561000000|2023-06-12 09:10:00|37801.8|37781.8|37841.2|37821.2|37846.8|37826.8|37801.8|37781.8|150
1686561300000|2023-06-12 09:15:00|37840.6|37820.6|37847.4|37827.4|37863.7|37843.7|37836.2|37816.2|190
1686561600000|2023-06-12 09:20:00|37846.8|37826.8|37801.8|37781.8|37846.8|37826.8|37801.2|37781.2|80
1686561900000|2023-06-12 09:25:00|37801.2|37781.2|37828.7|37808.7|37828.7|37808.7|37798.7|37778.7|264
1686562200000|2023-06-12 09:30:00|37826.2|37806.2|37833.7|37813.7|37851.2|37831.2|37823.7|37803.7|105
1686562500000|2023-06-12 09:35:00|37833.2|37813.2|37851.2|37831.2|37851.2|37831.2|37828.7|37808.7|90
1686562800000|2023-06-12 09:40:00|37853.2|37833.2|37823.2|37803.2|37858.7|37838.7|37823.2|37803.2|96
1686563100000|2023-06-12 09:45:00|37823.8|37803.8|37791.3|37771.3|37826.3|37806.3|37788.8|37768.8|112
1686563400000|2023-06-12 09:50:00|37786.3|37766.3|37788.8|37768.8|37806.3|37786.3|37781.3|37761.3|112
1686563700000|2023-06-12 09:55:00|37789.4|37769.4|37790.7|37770.7|37806.9|37786.9|37789.4|37769.4|62
1686564000000|2023-06-12 10:00:00|37788.2|37768.2|37803.8|37783.8|37818.8|37798.8|37765.7|37745.7|172
1686564300000|2023-06-12 10:05:00|37798.8|37778.8|37793.8|37773.8|37801.3|37781.3|37786.3|37766.3|59
1686564600000|2023-06-12 10:10:00|37795.7|37775.7|37806.3|37786.3|37808.8|37788.8|37786.3|37766.3|37
1686564900000|2023-06-12 10:15:00|37806.9|37786.9|37808.2|37788.2|37824.4|37804.4|37791.3|37771.3|60
1686565200000|2023-06-12 10:20:00|37805.7|37785.7|37798.8|37778.8|37808.8|37788.8|37793.2|37773.2|79
1686565500000|2023-06-12 10:25:00|37796.9|37776.9|37795.7|37775.7|37801.3|37781.3|37788.8|37768.8|144
1686565800000|2023-06-12 10:30:00|37795.1|37775.1|37816.3|37796.3|37816.3|37796.3|37788.8|37768.8|76
1686566100000|2023-06-12 10:35:00|37816.9|37796.9|37791.9|37771.9|37823.8|37803.8|37791.3|37771.3|43
1686566400000|2023-06-12 10:40:00|37791.3|37771.3|37786.9|37766.9|37803.8|37783.8|37786.3|37766.3|37
1686566700000|2023-06-12 10:45:00|37788.8|37768.8|37766.3|37746.3|37788.8|37768.8|37766.3|37746.3|324
1686567000000|2023-06-12 10:50:00|37765.8|37745.8|37759.4|37739.4|37791.3|37771.3|37756.3|37736.3|96
1686567300000|2023-06-12 10:55:00|37758.8|37738.8|37731.9|37711.9|37759.4|37739.4|37718.9|37698.9|189
1686567600000|2023-06-12 11:00:00|37731.4|37711.4|37733.9|37713.9|37747.5|37727.5|37713.3|37693.3|227
1686567900000|2023-06-12 11:05:00|37731.9|37711.9|37761.4|37741.4|37763.9|37743.9|37731.4|37711.4|96
1686568200000|2023-06-12 11:10:00|37763.3|37743.3|37765.2|37745.2|37765.8|37745.8|37751.4|37731.4|77
1686568500000|2023-06-12 11:15:00|37763.3|37743.3|37772.7|37752.7|37786.4|37766.4|37763.3|37743.3|179
1686568800000|2023-06-12 11:20:00|37773.3|37753.3|37765.2|37745.2|37782.7|37762.7|37765.2|37745.2|117
1686569100000|2023-06-12 11:25:00|37762.1|37742.1|37740.2|37720.2|37764.1|37744.1|37740.2|37720.2|90
1686569400000|2023-06-12 11:30:00|37738.3|37718.3|37742.7|37722.7|37795.8|37775.8|37735.8|37715.8|399
1686569700000|2023-06-12 11:35:00|37745.2|37725.2|37740.2|37720.2|37750.2|37730.2|37730.2|37710.2|254
1686570000000|2023-06-12 11:40:00|37739.7|37719.7|37760.3|37740.3|37760.3|37740.3|37730.8|37710.8|125
1686570300000|2023-06-12 11:45:00|37760.8|37740.8|37770.3|37750.3|37770.8|37750.8|37755.3|37735.3|63
1686570600000|2023-06-12 11:50:00|37775.3|37755.3|37735.8|37715.8|37775.8|37755.8|37730.8|37710.8|99
1686570900000|2023-06-12 11:55:00|37736.4|37716.4|37714.7|37694.7|37745.3|37725.3|37710.3|37690.3|192
1686571200000|2023-06-12 12:00:00|37715.3|37695.3|37780.3|37760.3|37786.4|37766.4|37709.1|37689.1|268
1686571500000|2023-06-12 12:05:00|37784.1|37764.1|37770.3|37750.3|37790.3|37770.3|37762.8|37742.8|297
1686571800000|2023-06-12 12:10:00|37770.9|37750.9|37864.5|37844.5|37864.5|37844.5|37770.9|37750.9|714
1686572100000|2023-06-12 12:15:00|37865.1|37845.1|37837|37817|37879|37859|37829.5|37809.5|461
1686572400000|2023-06-12 12:20:00|37839.5|37819.5|37769|37749|37854.5|37834.5|37764.6|37744.6|416
1686572700000|2023-06-12 12:25:00|37767.1|37747.1|37715.3|37695.3|37769.6|37749.6|37690.9|37670.9|418
1686573000000|2023-06-12 12:30:00|37714|37694|37719|37699|37722.7|37702.7|37688.4|37668.4|544
1686573300000|2023-06-12 12:35:00|37717.1|37697.1|37673.4|37653.4|37721.5|37701.5|37668.4|37648.4|348
1686573600000|2023-06-12 12:40:00|37675.3|37655.3|37590.3|37570.3|37675.9|37655.9|37573.6|37553.6|947
1686573900000|2023-06-12 12:45:00|37591.7|37571.7|37665.9|37645.9|37667.8|37647.8|37589.2|37569.2|639
1686574200000|2023-06-12 12:50:00|37665.3|37645.3|37663.4|37643.4|37680.9|37660.9|37655.3|37635.3|226
1686574500000|2023-06-12 12:55:00|37664|37644|37680.4|37660.4|37688.4|37668.4|37653.4|37633.4|441
1686574800000|2023-06-12 13:00:00|37680.9|37660.9|37617.3|37597.3|37701.5|37681.5|37599.8|37579.8|1331
1686575100000|2023-06-12 13:05:00|37622.3|37602.3|37609.8|37589.8|37641.7|37621.7|37591.7|37571.7|666
1686575400000|2023-06-12 13:10:00|37609.2|37589.2|37591.1|37571.1|37637.3|37617.3|37557.9|37537.9|438
1686575700000|2023-06-12 13:15:00|37589.2|37569.2|37569.2|37549.2|37624.2|37604.2|37566.7|37546.7|425
1686576000000|2023-06-12 13:20:00|37567.3|37547.3|37584.2|37564.2|37584.2|37564.2|37548.6|37528.6|357
1686576300000|2023-06-12 13:25:00|37583.7|37563.7|37551.2|37531.2|37583.7|37563.7|37534.2|37514.2|446
1686576600000|2023-06-12 13:30:00|37549.2|37529.2|37576.2|37556.2|37589.2|37569.2|37534.8|37514.8|544
1686576900000|2023-06-12 13:35:00|37576.7|37556.7|37536.9|37516.9|37579.2|37559.2|37506.2|37486.2|1672
1686577200000|2023-06-12 13:40:00|37535|37515|37519.4|37499.4|37539.4|37519.4|37514.4|37494.4|703
1686577500000|2023-06-12 13:45:00|37518.1|37498.1|37549.4|37529.4|37577.5|37557.5|37515|37495|787
1686577800000|2023-06-12 13:50:00|37547.5|37527.5|37580.6|37560.6|37581.2|37561.2|37530.6|37510.6|546
1686578100000|2023-06-12 13:55:00|37578.1|37558.1|37618.1|37598.1|37618.1|37598.1|37556.8|37536.8|451
1686578400000|2023-06-12 14:00:00|37616.2|37596.2|37659.3|37639.3|37676.2|37656.2|37616.2|37596.2|737
1686578700000|2023-06-12 14:05:00|37661.2|37641.2|37624.9|37604.9|37671.8|37651.8|37619.9|37599.9|600
1686579000000|2023-06-12 14:10:00|37627.4|37607.4|37714.3|37694.3|37732.4|37712.4|37627.4|37607.4|614
1686579300000|2023-06-12 14:15:00|37716.8|37696.8|37684.3|37664.3|37727.4|37707.4|37679.3|37659.3|439
1686579600000|2023-06-12 14:20:00|37684.9|37664.9|37629.3|37609.3|37689.3|37669.3|37619.3|37599.3|463
1686579900000|2023-06-12 14:25:00|37629.9|37609.9|37587.4|37567.4|37646.2|37626.2|37581.8|37561.8|390
1686580200000|2023-06-12 14:30:00|37584.3|37564.3|37571.8|37551.8|37604.3|37584.3|37569.3|37549.3|347
1686580500000|2023-06-12 14:35:00|37571.3|37551.3|37531.3|37511.3|37573.8|37553.8|37519.9|37499.9|595
1686580800000|2023-06-12 14:40:00|37529.3|37509.3|37551.3|37531.3|37559.4|37539.4|37515.7|37495.7|418
1686581100000|2023-06-12 14:45:00|37553.8|37533.8|37584.9|37564.9|37605.5|37585.5|37549.4|37529.4|528
1686581400000|2023-06-12 14:50:00|37585.5|37565.5|37609.4|37589.4|37620.5|37600.5|37583|37563|526
1686581700000|2023-06-12 14:55:00|37609.9|37589.9|37639.4|37619.4|37649.9|37629.9|37609.9|37589.9|346
1686582000000|2023-06-12 15:00:00|37640.5|37620.5|37664.4|37644.4|37679.4|37659.4|37640|37620|443
1686582300000|2023-06-12 15:05:00|37666.3|37646.3|37701.1|37681.1|37703.6|37683.6|37664.4|37644.4|652
1686582600000|2023-06-12 15:10:00|37703.6|37683.6|37698.6|37678.6|37721.1|37701.1|37691.1|37671.1|513
1686582900000|2023-06-12 15:15:00|37700.6|37680.6|37690.6|37670.6|37710.6|37690.6|37685.6|37665.6|582
1686583200000|2023-06-12 15:20:00|37688.6|37668.6|37678.6|37658.6|37728.6|37708.6|37678.6|37658.6|680
1686583500000|2023-06-12 15:25:00|37680.6|37660.6|37675.6|37655.6|37695.6|37675.6|37675.6|37655.6|363
1686583800000|2023-06-12 15:30:00|37673.1|37653.1|37663.1|37643.1|37685.6|37665.6|37656.2|37636.2|429
1686584100000|2023-06-12 15:35:00|37660.6|37640.6|37682.3|37662.3|37686.7|37666.7|37656.7|37636.7|874
1686584400000|2023-06-12 15:40:00|37686.7|37666.7|37684.2|37664.2|37700.6|37680.6|37671.7|37651.7|352
1686584700000|2023-06-12 15:45:00|37683.7|37663.7|37669.3|37649.3|37697.3|37677.3|37661.8|37641.8|373
1686585000000|2023-06-12 15:50:00|37668.7|37648.7|37676.8|37656.8|37686.8|37666.8|37663.7|37643.7|302
1686585300000|2023-06-12 15:55:00|37673.7|37653.7|37645|37625|37673.7|37653.7|37638.1|37618.1|410
1686585600000|2023-06-12 16:00:00|37640.6|37620.6|37673.7|37653.7|37685.6|37665.6|37632.5|37612.5|353
1686585900000|2023-06-12 16:05:00|37671.2|37651.2|37668.1|37648.1|37682.5|37662.5|37663.1|37643.1|333
1686586200000|2023-06-12 16:10:00|37665.6|37645.6|37676.8|37656.8|37681.8|37661.8|37656.8|37636.8|595
1686586500000|2023-06-12 16:15:00|37677.4|37657.4|37666.8|37646.8|37694.9|37674.9|37666.8|37646.8|349
1686586800000|2023-06-12 16:20:00|37664.9|37644.9|37667.4|37647.4|37672.4|37652.4|37656.8|37636.8|290
1686587100000|2023-06-12 16:25:00|37666.8|37646.8|37653.7|37633.7|37672.4|37652.4|37653.7|37633.7|503
1686587400000|2023-06-12 16:30:00|37653.2|37633.2|37668.7|37648.7|37670.7|37650.7|37645.7|37625.7|349
1686587700000|2023-06-12 16:35:00|37670.7|37650.7|37670.7|37650.7|37678.2|37658.2|37660.7|37640.7|309
1686588000000|2023-06-12 16:40:00|37668.7|37648.7|37659.5|37639.5|37670.7|37650.7|37657|37637|1478
1686588300000|2023-06-12 16:45:00|37657.6|37637.6|37677|37657|37682|37662|37652.6|37632.6|471
1686588600000|2023-06-12 16:50:00|37677.6|37657.6|37676.5|37656.5|37681.5|37661.5|37669.5|37649.5|448
1686588900000|2023-06-12 16:55:00|37674.5|37654.5|37632.3|37612.3|37676.5|37656.5|37632.3|37612.3|2691
1686589200000|2023-06-12 17:00:00|37632.8|37612.8|37606.1|37586.1|37642.3|37622.3|37595.3|37575.3|534
1686589500000|2023-06-12 17:05:00|37608.6|37588.6|37592.3|37572.3|37608.6|37588.6|37586.5|37566.5|229
1686589800000|2023-06-12 17:10:00|37589.8|37569.8|37597.3|37577.3|37602.3|37582.3|37587.8|37567.8|92
1686590100000|2023-06-12 17:15:00|37597.9|37577.9|37599.8|37579.8|37602.9|37582.9|37587.3|37567.3|115
1686590400000|2023-06-12 17:20:00|37600.4|37580.4|37581.1|37561.1|37600.4|37580.4|37572.3|37552.3|108
1686590700000|2023-06-12 17:25:00|37583.1|37563.1|37602.3|37582.3|37604.8|37584.8|37581.1|37561.1|86
1686591000000|2023-06-12 17:30:00|37600.4|37580.4|37572.9|37552.9|37612.3|37592.3|37572.9|37552.9|61
1686591300000|2023-06-12 17:35:00|37574.8|37554.8|37577.3|37557.3|37582.3|37562.3|37572.3|37552.3|54
1686591600000|2023-06-12 17:40:00|37577.9|37557.9|37581.8|37561.8|37581.8|37561.8|37572.3|37552.3|46
1686591900000|2023-06-12 17:45:00|37584.3|37564.3|37602.3|37582.3|37602.3|37582.3|37582.3|37562.3|76
1686592200000|2023-06-12 17:50:00|37604.3|37584.3|37597.3|37577.3|37604.8|37584.8|37597.3|37577.3|48
1686592500000|2023-06-12 17:55:00|37595.4|37575.4|37589.8|37569.8|37597.3|37577.3|37589.8|37569.8|55
1686592800000|2023-06-12 18:00:00|37591.8|37571.8|37582.4|37562.4|37592.4|37572.4|37579.9|37559.9|66
1686593100000|2023-06-12 18:05:00|37581.8|37561.8|37577.4|37557.4|37582.4|37562.4|37575.4|37555.4|159
1686593400000|2023-06-12 18:10:00|37574.9|37554.9|37570.4|37550.4|37574.9|37554.9|37570.4|37550.4|420
1686593700000|2023-06-12 18:15:00|37568.5|37548.5|37581|37561|37586|37566|37566|37546|70
1686594000000|2023-06-12 18:20:00|37579.1|37559.1|37581|37561|37583.5|37563.5|37573.5|37553.5|41
1686594300000|2023-06-12 18:25:00|37583|37563|37578.5|37558.5|37588.5|37568.5|37574.1|37554.1|55
1686594600000|2023-06-12 18:30:00|37576.6|37556.6|37583.5|37563.5|37583.5|37563.5|37574.1|37554.1|38
1686594900000|2023-06-12 18:35:00|37588|37568|37589.1|37569.1|37598|37578|37586|37566|41
1686595200000|2023-06-12 18:40:00|37593.6|37573.6|37603.6|37583.6|37603.6|37583.6|37593.6|37573.6|43
1686595500000|2023-06-12 18:45:00|37601.6|37581.6|37594.1|37574.1|37601.6|37581.6|37593|37573|45
1686595800000|2023-06-12 18:50:00|37594.7|37574.7|37601.7|37581.7|37603.6|37583.6|37594.7|37574.7|28
1686596100000|2023-06-12 18:55:00|37599.7|37579.7|37608.6|37588.6|37608.6|37588.6|37599.2|37579.2|53
1686596400000|2023-06-12 19:00:00|37610.5|37590.5|37613.6|37593.6|37618.6|37598.6|37608.6|37588.6|67
1686596700000|2023-06-12 19:05:00|37611.7|37591.7|37624.2|37604.2|37626.1|37606.1|37611.7|37591.7|82
1686597000000|2023-06-12 19:10:00|37624.7|37604.7|37626.7|37606.7|37629.2|37609.2|37620.5|37600.5|63
1686597300000|2023-06-12 19:15:00|37627.3|37607.3|37618.6|37598.6|37639.2|37619.2|37618.6|37598.6|103
1686597600000|2023-06-12 19:20:00|37618|37598|37608.6|37588.6|37618|37598|37603.6|37583.6|45
1686597900000|2023-06-12 19:25:00|37604.2|37584.2|37608.6|37588.6|37610.6|37590.6|37603.6|37583.6|36
1686598200000|2023-06-12 19:30:00|37610.6|37590.6|37610.6|37590.6|37613.1|37593.1|37606.1|37586.1|29
1686598500000|2023-06-12 19:35:00|37608.6|37588.6|37613.6|37593.6|37613.6|37593.6|37608.1|37588.1|46
1686598800000|2023-06-12 19:40:00|37616.1|37596.1|37626.2|37606.2|37630.6|37610.6|37614.2|37594.2|53
1686599100000|2023-06-12 19:45:00|37623.7|37603.7|37628.7|37608.7|37628.7|37608.7|37623.7|37603.7|29
1686599400000|2023-06-12 19:50:00|37632.5|37612.5|37641.7|37621.7|37646.2|37626.2|37628.7|37608.7|67
1686599700000|2023-06-12 19:55:00|37641.2|37621.2|37639.2|37619.2|37644.8|37624.8|37638.7|37618.7|53
1686600000000|2023-06-12 20:00:00|37638.7|37618.7|37636.2|37616.2|37643.7|37623.7|37636.2|37616.2|47
1686600300000|2023-06-12 20:05:00|37633.7|37613.7|37631.2|37611.2|37633.7|37613.7|37628.7|37608.7|10
1686600600000|2023-06-12 20:10:00|37633.7|37613.7|37633.7|37613.7|37633.7|37613.7|37628.7|37608.7|9
1686600900000|2023-06-12 20:15:00|37634.3|37614.3|37628.7|37608.7|37636.8|37616.8|37628.7|37608.7|317
1686601200000|2023-06-12 20:20:00|37626.8|37606.8|37629.3|37609.3|37629.9|37609.9|37626.8|37606.8|12
1686601500000|2023-06-12 20:25:00|37628.7|37608.7|37622.4|37602.4|37631.8|37611.8|37622.4|37602.4|9
1686601800000|2023-06-12 20:30:00|37624.3|37604.3|37633.7|37613.7|37638.2|37618.2|37624.3|37604.3|28
1686602100000|2023-06-12 20:35:00|37637.6|37617.6|37636.8|37616.8|37638.2|37618.2|37633.7|37613.7|7
1686602400000|2023-06-12 20:40:00|37634.3|37614.3|37634.3|37614.3|37636.8|37616.8|37631.8|37611.8|10
1686602700000|2023-06-12 20:45:00|37636.2|37616.2|37629.3|37609.3|37636.8|37616.8|37629.3|37609.3|22
1686603000000|2023-06-12 20:50:00|37629.9|37609.9|37636.3|37616.3|37636.3|37616.3|37629.3|37609.3|19
1686603300000|2023-06-12 20:55:00|37635.7|37615.7|37641.3|37621.3|37643.8|37623.8|37633.8|37613.8|14
1686607200000|2023-06-12 22:00:00|37644.8|37624.8|37635.8|37615.8|37646.4|37626.4|37635.8|37615.8|31
1686607500000|2023-06-12 22:05:00|37633.9|37613.9|37631.4|37611.4|37633.9|37613.9|37631.4|37611.4|6
1686607800000|2023-06-12 22:10:00|37629.4|37609.4|37631.4|37611.4|37631.4|37611.4|37628.9|37608.9|4
1686608100000|2023-06-12 22:15:00|37629.5|37609.5|37631.4|37611.4|37631.4|37611.4|37626.4|37606.4|10
1686608400000|2023-06-12 22:20:00|37632|37612|37629.5|37609.5|37633.9|37613.9|37627|37607|6
1686608700000|2023-06-12 22:25:00|37632|37612|37633.9|37613.9|37633.9|37613.9|37628.9|37608.9|0
1686609000000|2023-06-12 22:30:00|37634.5|37614.5|37633.9|37613.9|37634.5|37614.5|37633.9|37613.9|8
1686609300000|2023-06-12 22:35:00|37632|37612|37633.9|37613.9|37633.9|37613.9|37627|37607|11
1686609600000|2023-06-12 22:40:00|37634.5|37614.5|37640.1|37620.1|37642|37622|37634.5|37614.5|3
1686609900000|2023-06-12 22:45:00|37638.9|37618.9|37643.9|37623.9|37643.9|37623.9|37638.9|37618.9|5
1686610200000|2023-06-12 22:50:00|37642|37622|37642|37622|37643.9|37623.9|37638.9|37618.9|9
1686610500000|2023-06-12 22:55:00|37643.9|37623.9|37644|37624|37644|37624|37638.9|37618.9|12
1686610800000|2023-06-12 23:00:00|37642|37622|37649|37629|37654|37634|37632|37612|70
1686611100000|2023-06-12 23:05:00|37646.5|37626.5|37651.5|37631.5|37654|37634|37643.4|37623.4|56
1686611400000|2023-06-12 23:10:00|37652|37632|37654|37634|37656.5|37636.5|37652|37632|12
1686611700000|2023-06-12 23:15:00|37654.5|37634.5|37669|37649|37674|37654|37654.5|37634.5|36
1686612000000|2023-06-12 23:20:00|37669.6|37649.6|37669|37649|37671.5|37651.5|37667.1|37647.1|44
1686612300000|2023-06-12 23:25:00|37667.1|37647.1|37641.5|37621.5|37669|37649|37641.5|37621.5|41
1686612600000|2023-06-12 23:30:00|37642.1|37622.1|37636.5|37616.5|37644|37624|37634|37614|28
1686612900000|2023-06-12 23:35:00|37638.4|37618.4|37629|37609|37639|37619|37629|37609|12
1686613200000|2023-06-12 23:40:00|37631.5|37611.5|37634|37614|37639|37619|37629|37609|13
1686613500000|2023-06-12 23:45:00|37632.1|37612.1|37632.1|37612.1|37639.6|37619.6|37632.1|37612.1|26
1686613800000|2023-06-12 23:50:00|37634|37614|37639.6|37619.6|37644|37624|37634|37614|41
1686614100000|2023-06-12 23:55:00|37639|37619|37622.1|37602.1|37639.6|37619.6|37621.5|37601.5|46
1686614400000|2023-06-13 00:00:00|37619|37599|37595.2|37575.2|37635.2|37615.2|37593.2|37573.2|147
1686614700000|2023-06-13 00:05:00|37594.6|37574.6|37615.8|37595.8|37622.7|37602.7|37594.6|37574.6|61
1686615000000|2023-06-13 00:10:00|37617.7|37597.7|37612.7|37592.7|37622.1|37602.1|37612.1|37592.1|22
1686615300000|2023-06-13 00:15:00|37617.1|37597.1|37612.1|37592.1|37622.7|37602.7|37612.1|37592.1|30
1686615600000|2023-06-13 00:20:00|37612.7|37592.7|37615.2|37595.2|37620.2|37600.2|37607.1|37587.1|48
1686615900000|2023-06-13 00:25:00|37614.7|37594.7|37610.2|37590.2|37615.2|37595.2|37607.2|37587.2|17
1686616200000|2023-06-13 00:30:00|37607.7|37587.7|37618.3|37598.3|37626.6|37606.6|37607.2|37587.2|15
1686616500000|2023-06-13 00:35:00|37615.8|37595.8|37602.2|37582.2|37624.7|37604.7|37602.2|37582.2|33
1686616800000|2023-06-13 00:40:00|37600.2|37580.2|37600.2|37580.2|37605.2|37585.2|37600.2|37580.2|13
1686617100000|2023-06-13 00:45:00|37601.4|37581.4|37600.2|37580.2|37605.2|37585.2|37595.2|37575.2|21
1686617400000|2023-06-13 00:50:00|37602.2|37582.2|37587.8|37567.8|37602.2|37582.2|37582.8|37562.8|67
1686617700000|2023-06-13 00:55:00|37585.8|37565.8|37595.3|37575.3|37600.3|37580.3|37585.8|37565.8|68
1686618000000|2023-06-13 01:00:00|37590.8|37570.8|37634.1|37614.1|37654.1|37634.1|37590.3|37570.3|314
1686618300000|2023-06-13 01:05:00|37634.7|37614.7|37651.1|37631.1|37656.1|37636.1|37629.2|37609.2|136
1686618600000|2023-06-13 01:10:00|37651.7|37631.7|37664.2|37644.2|37666.7|37646.7|37648|37628|125
1686618900000|2023-06-13 01:15:00|37664.7|37644.7|37696.1|37676.1|37704.2|37684.2|37659.2|37639.2|162
1686619200000|2023-06-13 01:20:00|37698.6|37678.6|37623.6|37603.6|37698.6|37678.6|37569.2|37549.2|340
1686619500000|2023-06-13 01:25:00|37624.2|37604.2|37689.2|37669.2|37691.1|37671.1|37623.6|37603.6|223
1686619800000|2023-06-13 01:30:00|37688.6|37668.6|37729.2|37709.2|37736.7|37716.7|37682.3|37662.3|280
1686620100000|2023-06-13 01:35:00|37728.6|37708.6|37686.7|37666.7|37728.6|37708.6|37684.2|37664.2|153
1686620400000|2023-06-13 01:40:00|37684.2|37664.2|37679.2|37659.2|37691.7|37671.7|37664.2|37644.2|134
1686620700000|2023-06-13 01:45:00|37679.8|37659.8|37688.7|37668.7|37694.2|37674.2|37672.3|37652.3|73
1686621000000|2023-06-13 01:50:00|37686.7|37666.7|37634.2|37614.2|37694.2|37674.2|37619.2|37599.2|123
1686621300000|2023-06-13 01:55:00|37634.8|37614.8|37669.2|37649.2|37671.7|37651.7|37629.8|37609.8|88
1686621600000|2023-06-13 02:00:00|37671.7|37651.7|37674.2|37654.2|37678.7|37658.7|37634.2|37614.2|190
1686621900000|2023-06-13 02:05:00|37674.8|37654.8|37656.7|37636.7|37674.8|37654.8|37651.7|37631.7|82
1686622200000|2023-06-13 02:10:00|37654.2|37634.2|37594.8|37574.8|37659.3|37639.3|37593.7|37573.7|107
1686622500000|2023-06-13 02:15:00|37596.8|37576.8|37589.3|37569.3|37599.3|37579.3|37581.8|37561.8|69
1686622800000|2023-06-13 02:20:00|37591.8|37571.8|37589.3|37569.3|37599.3|37579.3|37588.7|37568.7|48
1686623100000|2023-06-13 02:25:00|37584.8|37564.8|37596.8|37576.8|37597.3|37577.3|37584.3|37564.3|22
1686623400000|2023-06-13 02:30:00|37597.3|37577.3|37658.7|37638.7|37659.3|37639.3|37594.3|37574.3|102
1686623700000|2023-06-13 02:35:00|37654.8|37634.8|37711.8|37691.8|37711.8|37691.8|37654.8|37634.8|135
1686624000000|2023-06-13 02:40:00|37709.9|37689.9|37719.3|37699.3|37722.4|37702.4|37704.3|37684.3|107
1686624300000|2023-06-13 02:45:00|37718.7|37698.7|37729.3|37709.3|37731.8|37711.8|37704.3|37684.3|70
1686624600000|2023-06-13 02:50:00|37726.8|37706.8|37749.3|37729.3|37749.3|37729.3|37714.3|37694.3|110
1686624900000|2023-06-13 02:55:00|37749.9|37729.9|37784.3|37764.3|37794.3|37774.3|37749.9|37729.9|258
1686625200000|2023-06-13 03:00:00|37782.4|37762.4|37739.9|37719.9|37782.4|37762.4|37739.9|37719.9|246
1686625500000|2023-06-13 03:05:00|37741.8|37721.8|37724.9|37704.9|37742.4|37722.4|37709.9|37689.9|98
1686625800000|2023-06-13 03:10:00|37724.3|37704.3|37732.4|37712.4|37732.4|37712.4|37694.3|37674.3|85
1686626100000|2023-06-13 03:15:00|37731.8|37711.8|37751|37731|37755.5|37735.5|37726.8|37706.8|265
1686626400000|2023-06-13 03:20:00|37753.5|37733.5|37795.5|37775.5|37798.5|37778.5|37753.5|37733.5|229
1686626700000|2023-06-13 03:25:00|37799.1|37779.1|37790.5|37770.5|37825.5|37805.5|37788|37768|261
1686627000000|2023-06-13 03:30:00|37791|37771|37853|37833|37856|37836|37791|37771|264
1686627300000|2023-06-13 03:35:00|37851.1|37831.1|37851.1|37831.1|37860.5|37840.5|37843|37823|95
1686627600000|2023-06-13 03:40:00|37853.6|37833.6|37846.1|37826.1|37855.5|37835.5|37845.5|37825.5|50
1686627900000|2023-06-13 03:45:00|37845.5|37825.5|37848|37828|37858.6|37838.6|37845.5|37825.5|41
1686628200000|2023-06-13 03:50:00|37850.5|37830.5|37858.6|37838.6|37858.6|37838.6|37841.6|37821.6|43
1686628500000|2023-06-13 03:55:00|37863|37843|37835.5|37815.5|37863.6|37843.6|37831.1|37811.1|102
1686628800000|2023-06-13 04:00:00|37836.1|37816.1|37855.5|37835.5|37855.5|37835.5|37836.1|37816.1|55
1686629100000|2023-06-13 04:05:00|37856.1|37836.1|37841.1|37821.1|37856.1|37836.1|37841.1|37821.1|88
1686629400000|2023-06-13 04:10:00|37840.5|37820.5|37840.6|37820.6|37841.1|37821.1|37826.7|37806.7|19
1686629700000|2023-06-13 04:15:00|37838.6|37818.6|37830.6|37810.6|37843.6|37823.6|37828.6|37808.6|19
1686630000000|2023-06-13 04:20:00|37828.6|37808.6|37818.6|37798.6|37833.6|37813.6|37818.6|37798.6|24
1686630300000|2023-06-13 04:25:00|37820.6|37800.6|37821.1|37801.1|37825.6|37805.6|37818.1|37798.1|26
1686630600000|2023-06-13 04:30:00|37820.6|37800.6|37825.6|37805.6|37829.5|37809.5|37815.6|37795.6|26
1686630900000|2023-06-13 04:35:00|37828.6|37808.6|37826.1|37806.1|37836.1|37816.1|37825.6|37805.6|25
1686631200000|2023-06-13 04:40:00|37826.7|37806.7|37836.2|37816.2|37836.2|37816.2|37826.1|37806.1|12
1686631500000|2023-06-13 04:45:00|37838.7|37818.7|37824.2|37804.2|37841.7|37821.7|37824.2|37804.2|24
1686631800000|2023-06-13 04:50:00|37823.7|37803.7|37818.1|37798.1|37823.7|37803.7|37811.2|37791.2|23
1686632100000|2023-06-13 04:55:00|37817.6|37797.6|37825.6|37805.6|37825.6|37805.6|37813.7|37793.7|21
1686632400000|2023-06-13 05:00:00|37826.7|37806.7|37858.1|37838.1|37858.1|37838.1|37825.6|37805.6|73
1686632700000|2023-06-13 05:05:00|37858.7|37838.7|37833.1|37813.1|37861.2|37841.2|37833.1|37813.1|46
1686633000000|2023-06-13 05:10:00|37835.6|37815.6|37850.6|37830.6|37853.1|37833.1|37830.6|37810.6|75
1686633300000|2023-06-13 05:15:00|37848.1|37828.1|37810.6|37790.6|37848.1|37828.1|37810.6|37790.6|51
1686633600000|2023-06-13 05:20:00|37810.1|37790.1|37830.7|37810.7|37831.2|37811.2|37796.2|37776.2|60
1686633900000|2023-06-13 05:25:00|37833.2|37813.2|37815.7|37795.7|37835.7|37815.7|37810.7|37790.7|51
1686634200000|2023-06-13 05:30:00|37814.6|37794.6|37793.2|37773.2|37825.7|37805.7|37770.7|37750.7|275
1686634500000|2023-06-13 05:35:00|37795.7|37775.7|37783.7|37763.7|37801.2|37781.2|37775.7|37755.7|99
1686634800000|2023-06-13 05:40:00|37788.7|37768.7|37801.2|37781.2|37801.2|37781.2|37750.7|37730.7|239
1686635100000|2023-06-13 05:45:00|37799.3|37779.3|37792.4|37772.4|37804.3|37784.3|37779.3|37759.3|114
1686635400000|2023-06-13 05:50:00|37794.3|37774.3|37818.5|37798.5|37819|37799|37792.4|37772.4|445
1686635700000|2023-06-13 05:55:00|37817.9|37797.9|37938.5|37918.5|37942.4|37922.4|37817.9|37797.9|454
1686636000000|2023-06-13 06:00:00|37939|37919|37895.4|37875.4|37968.5|37948.5|37880.4|37860.4|342
1686636300000|2023-06-13 06:05:00|37893.5|37873.5|37903.5|37883.5|37920.4|37900.4|37872.9|37852.9|149
1686636600000|2023-06-13 06:10:00|37906|37886|37870.4|37850.4|37908.5|37888.5|37864.9|37844.9|191
1686636900000|2023-06-13 06:15:00|37868.5|37848.5|37893.5|37873.5|37893.5|37873.5|37856|37836|147
1686637200000|2023-06-13 06:20:00|37892.9|37872.9|38010.2|37990.2|38025.2|38005.2|37886.6|37866.6|1425
1686637500000|2023-06-13 06:25:00|38005.7|37985.7|37967.7|37947.7|38010.7|37990.7|37955.7|37935.7|610
1686637800000|2023-06-13 06:30:00|37968.2|37948.2|38008.2|37988.2|38033.2|38013.2|37967.7|37947.7|451
1686638100000|2023-06-13 06:35:00|38007.7|37987.7|37935.2|37915.2|38010.2|37990.2|37923.2|37903.2|383
1686638400000|2023-06-13 06:40:00|37937.7|37917.7|37938.2|37918.2|37955.7|37935.7|37920.2|37900.2|382
1686638700000|2023-06-13 06:45:00|37937.7|37917.7|37925.2|37905.2|37954.6|37934.6|37925.2|37905.2|108
1686639000000|2023-06-13 06:50:00|37922.7|37902.7|37975.2|37955.2|37980.2|37960.2|37919.6|37899.6|193
1686639300000|2023-06-13 06:55:00|37974.6|37954.6|37955.2|37935.2|37988.3|37968.3|37940.2|37920.2|252
1686639600000|2023-06-13 07:00:00|37954.7|37934.7|38005.8|37985.8|38010.2|37990.2|37940.2|37920.2|271
1686639900000|2023-06-13 07:05:00|38006.3|37986.3|38121.3|38101.3|38121.3|38101.3|38006.3|37986.3|634
1686640200000|2023-06-13 07:10:00|38123.8|38103.8|38114.4|38094.4|38148.8|38128.8|38085.8|38065.8|451
1686640500000|2023-06-13 07:15:00|38114.9|38094.9|38156.3|38136.3|38176.3|38156.3|38114.9|38094.9|293
1686640800000|2023-06-13 07:20:00|38156.9|38136.9|38213.8|38193.8|38236.3|38216.3|38150.8|38130.8|495
1686641100000|2023-06-13 07:25:00|38214.4|38194.4|38240.5|38220.5|38246.3|38226.3|38208.8|38188.8|428
1686641400000|2023-06-13 07:30:00|38242.4|38222.4|38279.4|38259.4|38288.8|38268.8|38240.5|38220.5|641
1686641700000|2023-06-13 07:35:00|38280|38260|38326.4|38306.4|38331.4|38311.4|38279.4|38259.4|534
1686642000000|2023-06-13 07:40:00|38321.9|38301.9|38301.4|38281.4|38331.9|38311.9|38293.3|38273.3|327
1686642300000|2023-06-13 07:45:00|38301.9|38281.9|38313.9|38293.9|38321.4|38301.4|38286.9|38266.9|258
1686642600000|2023-06-13 07:50:00|38314.4|38294.4|38285.8|38265.8|38326.4|38306.4|38251.4|38231.4|495
1686642900000|2023-06-13 07:55:00|38281.9|38261.9|38282.5|38262.5|38296.4|38276.4|38263.9|38243.9|189
1686643200000|2023-06-13 08:00:00|38281.4|38261.4|38218.9|38198.9|38281.4|38261.4|38101.4|38081.4|1496
1686643500000|2023-06-13 08:05:00|38218.3|38198.3|38176.4|38156.4|38226.4|38206.4|38161.4|38141.4|237
1686643800000|2023-06-13 08:10:00|38176.9|38156.9|38180.8|38160.8|38204.4|38184.4|38168.3|38148.3|268
1686644100000|2023-06-13 08:15:00|38180.9|38160.9|38168.9|38148.9|38196.4|38176.4|38147|38127|117
1686644400000|2023-06-13 08:20:00|38171.4|38151.4|38130.9|38110.9|38179.5|38159.5|38110.9|38090.9|270
1686644700000|2023-06-13 08:25:00|38131.4|38111.4|38141.4|38121.4|38146.4|38126.4|38128.9|38108.9|87
1686645000000|2023-06-13 08:30:00|38143.9|38123.9|38177.3|38157.3|38181.4|38161.4|38143.9|38123.9|78
1686645300000|2023-06-13 08:35:00|38167.8|38147.8|38182.8|38162.8|38186.4|38166.4|38148.4|38128.4|111
1686645600000|2023-06-13 08:40:00|38182.3|38162.3|38201.4|38181.4|38203.9|38183.9|38180.3|38160.3|121
1686645900000|2023-06-13 08:45:00|38199.5|38179.5|38186.4|38166.4|38201.4|38181.4|38171.4|38151.4|58
1686646200000|2023-06-13 08:50:00|38188.9|38168.9|38193.9|38173.9|38193.9|38173.9|38181.4|38161.4|50
1686646500000|2023-06-13 08:55:00|38191.4|38171.4|38201.5|38181.5|38210|38190|38183.9|38163.9|82
1686646800000|2023-06-13 09:00:00|38200.4|38180.4|38241.5|38221.5|38259|38239|38187|38167|188
1686647100000|2023-06-13 09:05:00|38239.5|38219.5|38221.5|38201.5|38249|38229|38201.5|38181.5|129
1686647400000|2023-06-13 09:10:00|38223.4|38203.4|38226.5|38206.5|38233.4|38213.4|38196.5|38176.5|154
1686647700000|2023-06-13 09:15:00|38229|38209|38237|38217|38244|38224|38226.5|38206.5|69
1686648000000|2023-06-13 09:20:00|38239|38219|38229|38209|38239|38219|38221.5|38201.5|62
1686648300000|2023-06-13 09:25:00|38230.9|38210.9|38229|38209|38236.5|38216.5|38220.4|38200.4|74
1686648600000|2023-06-13 09:30:00|38229.5|38209.5|38234|38214|38234|38214|38209.5|38189.5|68
1686648900000|2023-06-13 09:35:00|38233.4|38213.4|38207|38187|38234.5|38214.5|38207|38187|67
1686649200000|2023-06-13 09:40:00|38204.5|38184.5|38156|38136|38216.5|38196.5|38153.5|38133.5|159
1686649500000|2023-06-13 09:45:00|38156.5|38136.5|38171.5|38151.5|38182.6|38162.6|38156.5|38136.5|112
1686649800000|2023-06-13 09:50:00|38172.1|38152.1|38186.5|38166.5|38187.1|38167.1|38169.6|38149.6|61
1686650100000|2023-06-13 09:55:00|38184|38164|38176.5|38156.5|38189.6|38169.6|38174|38154|50
1686650400000|2023-06-13 10:00:00|38176|38156|38188.5|38168.5|38196.5|38176.5|38166.5|38146.5|138
1686650700000|2023-06-13 10:05:00|38189|38169|38191.5|38171.5|38199|38179|38189|38169|47
1686651000000|2023-06-13 10:10:00|38192.1|38172.1|38176.5|38156.5|38199.6|38179.6|38176.5|38156.5|62
1686651300000|2023-06-13 10:15:00|38177.1|38157.1|38192.1|38172.1|38199.6|38179.6|38176.5|38156.5|114
1686651600000|2023-06-13 10:20:00|38191.5|38171.5|38190.1|38170.1|38191.5|38171.5|38177.6|38157.6|43
1686651900000|2023-06-13 10:25:00|38192.1|38172.1|38182.7|38162.7|38197.7|38177.7|38180.2|38160.2|80
1686652200000|2023-06-13 10:30:00|38182.1|38162.1|38240.2|38220.2|38240.2|38220.2|38178.2|38158.2|177
1686652500000|2023-06-13 10:35:00|38239.6|38219.6|38227.7|38207.7|38253.2|38233.2|38225.7|38205.7|97
1686652800000|2023-06-13 10:40:00|38225.7|38205.7|38218.8|38198.8|38225.7|38205.7|38213.2|38193.2|51
1686653100000|2023-06-13 10:45:00|38223.2|38203.2|38235.2|38215.2|38241.3|38221.3|38220.7|38200.7|86
1686653400000|2023-06-13 10:50:00|38234.6|38214.6|38206.3|38186.3|38239.6|38219.6|38195.7|38175.7|131
1686653700000|2023-06-13 10:55:00|38208.2|38188.2|38215.7|38195.7|38230.7|38210.7|38208.2|38188.2|102
1686654000000|2023-06-13 11:00:00|38215.2|38195.2|38247.7|38227.7|38247.7|38227.7|38207.1|38187.1|207
1686654300000|2023-06-13 11:05:00|38252.1|38232.1|38320.7|38300.7|38325.7|38305.7|38252.1|38232.1|365
1686654600000|2023-06-13 11:10:00|38322.7|38302.7|38302.7|38282.7|38322.7|38302.7|38298.8|38278.8|181
1686654900000|2023-06-13 11:15:00|38300.7|38280.7|38293.3|38273.3|38315.8|38295.8|38287.7|38267.7|165
1686655200000|2023-06-13 11:20:00|38293.8|38273.8|38333.8|38313.8|38349.9|38329.9|38292.2|38272.2|475
1686655500000|2023-06-13 11:25:00|38334.3|38314.3|38315.2|38295.2|38353.8|38333.8|38308.3|38288.3|466
1686655800000|2023-06-13 11:30:00|38317.7|38297.7|38341.3|38321.3|38361.3|38341.3|38317.7|38297.7|467
1686656100000|2023-06-13 11:35:00|38343.3|38323.3|38355.8|38335.8|38377.7|38357.7|38338.8|38318.8|542
1686656400000|2023-06-13 11:40:00|38358.8|38338.8|38370.8|38350.8|38373.3|38353.3|38352.7|38332.7|289
1686656700000|2023-06-13 11:45:00|38370.2|38350.2|38358.8|38338.8|38373.8|38353.8|38355.8|38335.8|198
1686657000000|2023-06-13 11:50:00|38360.8|38340.8|38368.8|38348.8|38374.4|38354.4|38358.8|38338.8|265
1686657300000|2023-06-13 11:55:00|38369.4|38349.4|38373.8|38353.8|38393.8|38373.8|38363.8|38343.8|269
1686657600000|2023-06-13 12:00:00|38376.3|38356.3|38488|38468|38512.4|38492.4|38376.3|38356.3|1201
1686657900000|2023-06-13 12:05:00|38490.5|38470.5|38498|38478|38519.9|38499.9|38489.9|38469.9|563
1686658200000|2023-06-13 12:10:00|38497.4|38477.4|38511.9|38491.9|38562.4|38542.4|38486.9|38466.9|911
1686658500000|2023-06-13 12:15:00|38509.9|38489.9|38491.6|38471.6|38543.5|38523.5|38458.5|38438.5|1241
1686658800000|2023-06-13 12:20:00|38489.1|38469.1|38536|38516|38539.1|38519.1|38474.9|38454.9|557
1686659100000|2023-06-13 12:25:00|38536.6|38516.6|38462.5|38442.5|38544.1|38524.1|38430.5|38410.5|593
1686659400000|2023-06-13 12:30:00|38516.1|38496.1|38559.4|38539.4|38676.9|38656.9|38301.9|38281.9|2423
1686659700000|2023-06-13 12:35:00|38564.4|38544.4|38475.8|38455.8|38603.9|38583.9|38464.4|38444.4|943
1686660000000|2023-06-13 12:40:00|38473.9|38453.9|38506.9|38486.9|38520|38500|38418.9|38398.9|789
1686660300000|2023-06-13 12:45:00|38505|38485|38500|38480|38521.9|38501.9|38490.5|38470.5|543
1686660600000|2023-06-13 12:50:00|38500.5|38480.5|38486.9|38466.9|38525.5|38505.5|38477.5|38457.5|656
1686660900000|2023-06-13 12:55:00|38483.9|38463.9|38458|38438|38485|38465|38438|38418|791
1686661200000|2023-06-13 13:00:00|38458.6|38438.6|38436.3|38416.3|38491.1|38471.1|38414.1|38394.1|2784
1686661500000|2023-06-13 13:05:00|38442.7|38422.7|38465.2|38445.2|38504.7|38484.7|38442.7|38422.7|1038
1686661800000|2023-06-13 13:10:00|38467.2|38447.2|38411.6|38391.6|38503.6|38483.6|38408.6|38388.6|947
1686662100000|2023-06-13 13:15:00|38413.6|38393.6|38427.2|38407.2|38469.1|38449.1|38408.6|38388.6|907
1686662400000|2023-06-13 13:20:00|38426.6|38406.6|38363.6|38343.6|38426.6|38406.6|38345|38325|762
1686662700000|2023-06-13 13:25:00|38365.6|38345.6|38384.1|38364.1|38416.6|38396.6|38349.1|38329.1|446
1686663000000|2023-06-13 13:30:00|38386.1|38366.1|38462.2|38442.2|38476.6|38456.6|38386.1|38366.1|947
1686663300000|2023-06-13 13:35:00|38467.2|38447.2|38386.1|38366.1|38482.2|38462.2|38381.6|38361.6|1055
1686663600000|2023-06-13 13:40:00|38386.6|38366.6|38305|38285|38391.1|38371.1|38303.1|38283.1|896
1686663900000|2023-06-13 13:45:00|38300|38280|38292.5|38272.5|38355|38335|38277.5|38257.5|807
1686664200000|2023-06-13 13:50:00|38292|38272|38325|38305|38337|38317|38277.5|38257.5|673
1686664500000|2023-06-13 13:55:00|38327|38307|38320.1|38300.1|38377.5|38357.5|38315.1|38295.1|587
1686664800000|2023-06-13 14:00:00|38322|38302|38334|38314|38334|38314|38272|38252|1199
1686665100000|2023-06-13 14:05:00|38329.5|38309.5|38295.9|38275.9|38370.9|38350.9|38295.9|38275.9|1172
1686665400000|2023-06-13 14:10:00|38297.9|38277.9|38325.9|38305.9|38326.5|38306.5|38273.4|38253.4|1148
1686665700000|2023-06-13 14:15:00|38326.5|38306.5|38337.4|38317.4|38340.9|38320.9|38295.4|38275.4|976
1686666000000|2023-06-13 14:20:00|38337.9|38317.9|38366.5|38346.5|38386|38366|38295.4|38275.4|634
1686666300000|2023-06-13 14:25:00|38369|38349|38372|38352|38399|38379|38366.5|38346.5|847
1686666600000|2023-06-13 14:30:00|38374|38354|38374|38354|38384|38364|38360.1|38340.1|465
1686666900000|2023-06-13 14:35:00|38374.5|38354.5|38402.1|38382.1|38406.5|38386.5|38367.1|38347.1|483
1686667200000|2023-06-13 14:40:00|38404|38384|38413.1|38393.1|38428.1|38408.1|38395.1|38375.1|636
1686667500000|2023-06-13 14:45:00|38415.1|38395.1|38425.6|38405.6|38432.6|38412.6|38393.1|38373.1|641
1686667800000|2023-06-13 14:50:00|38426.2|38406.2|38427.1|38407.1|38440.1|38420.1|38415.6|38395.6|686
1686668100000|2023-06-13 14:55:00|38424.6|38404.6|38429.6|38409.6|38442.1|38422.1|38414|38394|552
1686668400000|2023-06-13 15:00:00|38429|38409|38440.7|38420.7|38463.2|38443.2|38411.5|38391.5|847
1686668700000|2023-06-13 15:05:00|38438.7|38418.7|38439.6|38419.6|38453.2|38433.2|38402.1|38382.1|676
1686669000000|2023-06-13 15:10:00|38435.7|38415.7|38459.6|38439.6|38480.7|38460.7|38423.2|38403.2|470
1686669300000|2023-06-13 15:15:00|38457.6|38437.6|38465.7|38445.7|38490.7|38470.7|38453.2|38433.2|648
1686669600000|2023-06-13 15:20:00|38463.7|38443.7|38440.1|38420.1|38470.7|38450.7|38428.2|38408.2|502
1686669900000|2023-06-13 15:25:00|38438.2|38418.2|38388.2|38368.2|38440.1|38420.1|38385.7|38365.7|486
1686670200000|2023-06-13 15:30:00|38392.1|38372.1|38390.1|38370.1|38405.1|38385.1|38371.2|38351.2|507
1686670500000|2023-06-13 15:35:00|38388.2|38368.2|38426.2|38406.2|38426.2|38406.2|38358.2|38338.2|587
1686670800000|2023-06-13 15:40:00|38425.7|38405.7|38438.2|38418.2|38447.7|38427.7|38417.7|38397.7|548
1686671100000|2023-06-13 15:45:00|38440.2|38420.2|38463.2|38443.2|38466.2|38446.2|38428.2|38408.2|639
1686671400000|2023-06-13 15:50:00|38460.7|38440.7|38475.7|38455.7|38490.7|38470.7|38455.2|38435.2|948
1686671700000|2023-06-13 15:55:00|38476.2|38456.2|38450.7|38430.7|38477.7|38457.7|38433.2|38413.2|338
1686672000000|2023-06-13 16:00:00|38453.2|38433.2|38495.2|38475.2|38495.7|38475.7|38448.2|38428.2|642
1686672300000|2023-06-13 16:05:00|38498.2|38478.2|38520.2|38500.2|38520.2|38500.2|38483.2|38463.2|946
1686672600000|2023-06-13 16:10:00|38518.2|38498.2|38508.2|38488.2|38520.2|38500.2|38488.2|38468.2|448
1686672900000|2023-06-13 16:15:00|38510.2|38490.2|38513.2|38493.2|38513.8|38493.8|38498.2|38478.2|321
1686673200000|2023-06-13 16:20:00|38513.8|38493.8|38521.8|38501.8|38534.3|38514.3|38505.2|38485.2|614
1686673500000|2023-06-13 16:25:00|38523.8|38503.8|38524.3|38504.3|38534.3|38514.3|38509.3|38489.3|772
1686673800000|2023-06-13 16:30:00|38526.3|38506.3|38519.3|38499.3|38539.3|38519.3|38514.3|38494.3|490
1686674100000|2023-06-13 16:35:00|38521.3|38501.3|38474.1|38454.1|38521.3|38501.3|38471.1|38451.1|682
1686674400000|2023-06-13 16:40:00|38472.2|38452.2|38472.2|38452.2|38486.6|38466.6|38467.2|38447.2|531
1686674700000|2023-06-13 16:45:00|38474.2|38454.2|38459.2|38439.2|38477.2|38457.2|38452.2|38432.2|448
1686675000000|2023-06-13 16:50:00|38456.1|38436.1|38428.1|38408.1|38456.1|38436.1|38421.5|38401.5|1501
1686675300000|2023-06-13 16:55:00|38427.6|38407.6|38380.2|38360.2|38440.1|38420.1|38378.3|38358.3|3107
1686675600000|2023-06-13 17:00:00|38378.3|38358.3|38413.6|38393.6|38414.2|38394.2|38378.3|38358.3|987
1686675900000|2023-06-13 17:05:00|38411.7|38391.7|38374.2|38354.2|38417.2|38397.2|38372.2|38352.2|179
1686676200000|2023-06-13 17:10:00|38372.2|38352.2|38366.2|38346.2|38382.2|38362.2|38366.2|38346.2|126
1686676500000|2023-06-13 17:15:00|38364.2|38344.2|38366.7|38346.7|38374.2|38354.2|38359.2|38339.2|68
1686676800000|2023-06-13 17:20:00|38368.7|38348.7|38381.7|38361.7|38381.7|38361.7|38357.2|38337.2|91
1686677100000|2023-06-13 17:25:00|38383.7|38363.7|38368.7|38348.7|38383.7|38363.7|38366.2|38346.2|162
1686677400000|2023-06-13 17:30:00|38366.2|38346.2|38349.2|38329.2|38366.2|38346.2|38349.2|38329.2|92
1686677700000|2023-06-13 17:35:00|38347.2|38327.2|38339.2|38319.2|38349.2|38329.2|38334.2|38314.2|89
1686678000000|2023-06-13 17:40:00|38343.7|38323.7|38354.2|38334.2|38360.6|38340.6|38343.7|38323.7|92
1686678300000|2023-06-13 17:45:00|38352.3|38332.3|38344.2|38324.2|38359.2|38339.2|38341.7|38321.7|44
1686678600000|2023-06-13 17:50:00|38346.2|38326.2|38334.2|38314.2|38346.7|38326.7|38333.7|38313.7|70
1686678900000|2023-06-13 17:55:00|38332.3|38312.3|38329.2|38309.2|38337.3|38317.3|38324.2|38304.2|125
1686679200000|2023-06-13 18:00:00|38328.7|38308.7|38334.2|38314.2|38338.2|38318.2|38324.2|38304.2|49
1686679500000|2023-06-13 18:05:00|38331.7|38311.7|38329.2|38309.2|38334.2|38314.2|38329.2|38309.2|54
1686679800000|2023-06-13 18:10:00|38326.7|38306.7|38326.8|38306.8|38329.3|38309.3|38317.3|38297.3|33
1686680100000|2023-06-13 18:15:00|38328.7|38308.7|38331.2|38311.2|38331.8|38311.8|38317.3|38297.3|92
1686680400000|2023-06-13 18:20:00|38333.7|38313.7|38336.8|38316.8|38343.2|38323.2|38329.8|38309.8|43
1686680700000|2023-06-13 18:25:00|38339.3|38319.3|38311.8|38291.8|38339.3|38319.3|38307.3|38287.3|186
1686681000000|2023-06-13 18:30:00|38313.7|38293.7|38306.8|38286.8|38313.7|38293.7|38294.8|38274.8|81
1686681300000|2023-06-13 18:35:00|38304.3|38284.3|38309.3|38289.3|38309.8|38289.8|38299.3|38279.3|107
1686681600000|2023-06-13 18:40:00|38311.2|38291.2|38304.8|38284.8|38311.8|38291.8|38301.8|38281.8|54
1686681900000|2023-06-13 18:45:00|38304.3|38284.3|38288.4|38268.4|38304.8|38284.8|38287.3|38267.3|184
1686682200000|2023-06-13 18:50:00|38288.9|38268.9|38305.4|38285.4|38312.9|38292.9|38288.4|38268.4|72
1686682500000|2023-06-13 18:55:00|38305.9|38285.9|38310.9|38290.9|38315.4|38295.4|38300.9|38280.9|55
1686682800000|2023-06-13 19:00:00|38313.4|38293.4|38335.4|38315.4|38335.4|38315.4|38313.4|38293.4|53
1686683100000|2023-06-13 19:05:00|38333.4|38313.4|38330.4|38310.4|38333.4|38313.4|38325.4|38305.4|38
1686683400000|2023-06-13 19:10:00|38326.4|38306.4|38345.4|38325.4|38345.4|38325.4|38325.4|38305.4|29
1686683700000|2023-06-13 19:15:00|38343.4|38323.4|38345.4|38325.4|38348.4|38328.4|38337.9|38317.9|44
1686684000000|2023-06-13 19:20:00|38345.9|38325.9|38358.4|38338.4|38361.4|38341.4|38345.9|38325.9|33
1686684300000|2023-06-13 19:25:00|38360.4|38340.4|38365.4|38345.4|38365.9|38345.9|38355.4|38335.4|18
1686684600000|2023-06-13 19:30:00|38365.9|38345.9|38365.4|38345.4|38368.4|38348.4|38360.9|38340.9|27
1686684900000|2023-06-13 19:35:00|38367.4|38347.4|38375.4|38355.4|38375.4|38355.4|38365.4|38345.4|32
1686685200000|2023-06-13 19:40:00|38375.9|38355.9|38370.9|38350.9|38375.9|38355.9|38370.4|38350.4|23
1686685500000|2023-06-13 19:45:00|38371.5|38351.5|38383.4|38363.4|38388.4|38368.4|38370.9|38350.9|43
1686685800000|2023-06-13 19:50:00|38385.4|38365.4|38385.9|38365.9|38387.9|38367.9|38372.9|38352.9|68
1686686100000|2023-06-13 19:55:00|38387.9|38367.9|38385.4|38365.4|38388.4|38368.4|38376|38356|78
1686686400000|2023-06-13 20:00:00|38383.5|38363.5|38387.9|38367.9|38390.4|38370.4|38379|38359|70
1686686700000|2023-06-13 20:05:00|38388.5|38368.5|38389.9|38369.9|38394.4|38374.4|38387.4|38367.4|240
1686687000000|2023-06-13 20:10:00|38390.4|38370.4|38392.4|38372.4|38394.9|38374.9|38390.4|38370.4|11
1686687300000|2023-06-13 20:15:00|38391.9|38371.9|38388.9|38368.9|38394.4|38374.4|38388.9|38368.9|14
1686687600000|2023-06-13 20:20:00|38389.4|38369.4|38374.9|38354.9|38389.4|38369.4|38374.9|38354.9|13
1686687900000|2023-06-13 20:25:00|38374.4|38354.4|38374.4|38354.4|38376.9|38356.9|38369.9|38349.9|27
1686688200000|2023-06-13 20:30:00|38372.4|38352.4|38369.4|38349.4|38374.4|38354.4|38365.5|38345.5|20
1686688500000|2023-06-13 20:35:00|38367.4|38347.4|38367.4|38347.4|38367.4|38347.4|38364.4|38344.4|6
1686688800000|2023-06-13 20:40:00|38369.4|38349.4|38367.4|38347.4|38369.9|38349.9|38366.9|38346.9|7
1686689100000|2023-06-13 20:45:00|38369.4|38349.4|38384.9|38364.9|38384.9|38364.9|38369.4|38349.4|49
1686689400000|2023-06-13 20:50:00|38385.5|38365.5|38384.4|38364.4|38389.4|38369.4|38384.4|38364.4|60
1686689700000|2023-06-13 20:55:00|38385|38365|38376.9|38356.9|38387.5|38367.5|38374.4|38354.4|73
1686693600000|2023-06-13 22:00:00|38374|38354|38370|38350|38377.5|38357.5|38370|38350|44
1686693900000|2023-06-13 22:05:00|38370.6|38350.6|38363.1|38343.1|38370.6|38350.6|38362.5|38342.5|14
1686694200000|2023-06-13 22:10:00|38360.6|38340.6|38361.6|38341.6|38363.1|38343.1|38358.6|38338.6|5
1686694500000|2023-06-13 22:15:00|38362.1|38342.1|38366.1|38346.1|38370.6|38350.6|38362.1|38342.1|34
1686694800000|2023-06-13 22:20:00|38365.6|38345.6|38363.1|38343.1|38366.1|38346.1|38363.1|38343.1|6
1686695100000|2023-06-13 22:25:00|38363.6|38343.6|38360.6|38340.6|38365.6|38345.6|38360.6|38340.6|0
1686695400000|2023-06-13 22:30:00|38362.6|38342.6|38365.6|38345.6|38366.1|38346.1|38362.6|38342.6|15
1686695700000|2023-06-13 22:35:00|38366.1|38346.1|38370.6|38350.6|38373.1|38353.1|38366.1|38346.1|10
1686696000000|2023-06-13 22:40:00|38372.6|38352.6|38370.6|38350.6|38373.1|38353.1|38370.6|38350.6|2
1686696300000|2023-06-13 22:45:00|38368.6|38348.6|38373.6|38353.6|38373.6|38353.6|38368.6|38348.6|4
1686696600000|2023-06-13 22:50:00|38375.6|38355.6|38375.6|38355.6|38375.6|38355.6|38373.6|38353.6|2
1686696900000|2023-06-13 22:55:00|38373.6|38353.6|38370.6|38350.6|38375.6|38355.6|38370.6|38350.6|3
1686697200000|2023-06-13 23:00:00|38368.6|38348.6|38373.6|38353.6|38373.6|38353.6|38365.6|38345.6|15
1686697500000|2023-06-13 23:05:00|38374.2|38354.2|38375.6|38355.6|38376.7|38356.7|38373.1|38353.1|19
1686697800000|2023-06-13 23:10:00|38380.6|38360.6|38385.6|38365.6|38385.6|38365.6|38378.1|38358.1|31
1686698100000|2023-06-13 23:15:00|38380.6|38360.6|38385.6|38365.6|38385.6|38365.6|38380.6|38360.6|7
1686698400000|2023-06-13 23:20:00|38385.1|38365.1|38383.7|38363.7|38385.6|38365.6|38380.6|38360.6|13
1686698700000|2023-06-13 23:25:00|38380.6|38360.6|38373.1|38353.1|38380.6|38360.6|38373.1|38353.1|21
1686699000000|2023-06-13 23:30:00|38369.2|38349.2|38358.7|38338.7|38369.2|38349.2|38358.7|38338.7|29
1686699300000|2023-06-13 23:35:00|38358.1|38338.1|38353.7|38333.7|38358.1|38338.1|38348.7|38328.7|18
1686699600000|2023-06-13 23:40:00|38350.7|38330.7|38353.2|38333.2|38353.2|38333.2|38350.7|38330.7|12
1686699900000|2023-06-13 23:45:00|38353.7|38333.7|38360.7|38340.7|38360.7|38340.7|38353.7|38333.7|6
1686700200000|2023-06-13 23:50:00|38358.2|38338.2|38350.7|38330.7|38358.7|38338.7|38350.7|38330.7|20
1686700500000|2023-06-13 23:55:00|38350.1|38330.1|38348.2|38328.2|38350.1|38330.1|38343.2|38323.2|29
1686700800000|2023-06-14 00:00:00|38350.7|38330.7|38351.2|38331.2|38380.2|38360.2|38345.7|38325.7|133
1686701100000|2023-06-14 00:05:00|38353.2|38333.2|38353.2|38333.2|38358.2|38338.2|38340.7|38320.7|78
1686701400000|2023-06-14 00:10:00|38351.2|38331.2|38351.7|38331.7|38361.7|38341.7|38345.7|38325.7|45
1686701700000|2023-06-14 00:15:00|38353.7|38333.7|38383.2|38363.2|38383.2|38363.2|38353.7|38333.7|103
1686702000000|2023-06-14 00:20:00|38380.7|38360.7|38368.2|38348.2|38385.7|38365.7|38357.7|38337.7|61
1686702300000|2023-06-14 00:25:00|38370.7|38350.7|38368.7|38348.7|38373.2|38353.2|38362.7|38342.7|39
1686702600000|2023-06-14 00:30:00|38368.2|38348.2|38360.2|38340.2|38370.7|38350.7|38359.7|38339.7|36
1686702900000|2023-06-14 00:35:00|38360.7|38340.7|38368.2|38348.2|38368.2|38348.2|38355.7|38335.7|19
1686703200000|2023-06-14 00:40:00|38368.7|38348.7|38370.7|38350.7|38375.7|38355.7|38366.2|38346.2|35
1686703500000|2023-06-14 00:45:00|38368.7|38348.7|38355.7|38335.7|38368.7|38348.7|38355.7|38335.7|37
1686703800000|2023-06-14 00:50:00|38355.2|38335.2|38330.7|38310.7|38355.2|38335.2|38330.7|38310.7|73
1686704100000|2023-06-14 00:55:00|38328.2|38308.2|38315.7|38295.7|38331.3|38311.3|38315.7|38295.7|69
1686704400000|2023-06-14 01:00:00|38318.2|38298.2|38328.8|38308.8|38343.2|38323.2|38310.7|38290.7|238
1686704700000|2023-06-14 01:05:00|38330.7|38310.7|38321.3|38301.3|38338.8|38318.8|38300.2|38280.2|199
1686705000000|2023-06-14 01:10:00|38321.8|38301.8|38304.7|38284.7|38343.8|38323.8|38296.3|38276.3|170
1686705300000|2023-06-14 01:15:00|38305.2|38285.2|38323.3|38303.3|38355.8|38335.8|38299.3|38279.3|169
1686705600000|2023-06-14 01:20:00|38321.3|38301.3|38340.8|38320.8|38358.8|38338.8|38321.3|38301.3|113
1686705900000|2023-06-14 01:25:00|38345.8|38325.8|38363.8|38343.8|38393.8|38373.8|38345.8|38325.8|136
1686706200000|2023-06-14 01:30:00|38365.8|38345.8|38360.8|38340.8|38380.8|38360.8|38335.8|38315.8|120
1686706500000|2023-06-14 01:35:00|38361.3|38341.3|38404.3|38384.3|38414.3|38394.3|38360.8|38340.8|261
1686706800000|2023-06-14 01:40:00|38406.8|38386.8|38346.3|38326.3|38406.8|38386.8|38346.3|38326.3|198
1686707100000|2023-06-14 01:45:00|38346.8|38326.8|38426.8|38406.8|38426.8|38406.8|38344.3|38324.3|235
1686707400000|2023-06-14 01:50:00|38427.3|38407.3|38431.3|38411.3|38436.8|38416.8|38406.8|38386.8|282
1686707700000|2023-06-14 01:55:00|38436.3|38416.3|38457.4|38437.4|38457.4|38437.4|38431.8|38411.8|274
1686708000000|2023-06-14 02:00:00|38459.3|38439.3|38433.3|38413.3|38461.3|38441.3|38426.8|38406.8|270
1686708300000|2023-06-14 02:05:00|38431.3|38411.3|38402.4|38382.4|38438.8|38418.8|38399.3|38379.3|109
1686708600000|2023-06-14 02:10:00|38404.3|38384.3|38409.3|38389.3|38409.3|38389.3|38386.3|38366.3|65
1686708900000|2023-06-14 02:15:00|38411.8|38391.8|38406.3|38386.3|38411.8|38391.8|38386.9|38366.9|140
1686709200000|2023-06-14 02:20:00|38403.8|38383.8|38417.8|38397.8|38423.3|38403.3|38403.8|38383.8|96
1686709500000|2023-06-14 02:25:00|38417.3|38397.3|38418.3|38398.3|38418.8|38398.8|38400.8|38380.8|48
1686709800000|2023-06-14 02:30:00|38417.8|38397.8|38433.3|38413.3|38460.8|38440.8|38415.8|38395.8|175
1686710100000|2023-06-14 02:35:00|38433.9|38413.9|38415.8|38395.8|38435.8|38415.8|38400.8|38380.8|189
1686710400000|2023-06-14 02:40:00|38415.3|38395.3|38390.8|38370.8|38423.3|38403.3|38388.3|38368.3|53
1686710700000|2023-06-14 02:45:00|38388.9|38368.9|38380.3|38360.3|38396.4|38376.4|38370.3|38350.3|101
1686711000000|2023-06-14 02:50:00|38376.4|38356.4|38388.4|38368.4|38395.9|38375.9|38375.8|38355.8|57
1686711300000|2023-06-14 02:55:00|38388.9|38368.9|38421.4|38401.4|38421.4|38401.4|38388.9|38368.9|53
1686711600000|2023-06-14 03:00:00|38420.9|38400.9|38420.9|38400.9|38438.9|38418.9|38414.4|38394.4|114
1686711900000|2023-06-14 03:05:00|38418.9|38398.9|38398.9|38378.9|38430.9|38410.9|38387.9|38367.9|138
1686712200000|2023-06-14 03:10:00|38398.4|38378.4|38416.4|38396.4|38428.4|38408.4|38388.9|38368.9|97
1686712500000|2023-06-14 03:15:00|38416.9|38396.9|38408.9|38388.9|38431.4|38411.4|38408.9|38388.9|83
1686712800000|2023-06-14 03:20:00|38409.4|38389.4|38391.4|38371.4|38414.4|38394.4|38390.9|38370.9|39
1686713100000|2023-06-14 03:25:00|38391.9|38371.9|38398.9|38378.9|38408.9|38388.9|38388.4|38368.4|82
1686713400000|2023-06-14 03:30:00|38398.4|38378.4|38393.9|38373.9|38398.4|38378.4|38384.4|38364.4|31
1686713700000|2023-06-14 03:35:00|38393.4|38373.4|38381.9|38361.9|38393.4|38373.4|38375.9|38355.9|30
1686714000000|2023-06-14 03:40:00|38383.9|38363.9|38378.9|38358.9|38384.4|38364.4|38372.5|38352.5|29
1686714300000|2023-06-14 03:45:00|38378.4|38358.4|38389.4|38369.4|38389.4|38369.4|38375.9|38355.9|7
1686714600000|2023-06-14 03:50:00|38390|38370|38388.9|38368.9|38398.4|38378.4|38388.9|38368.9|27
1686714900000|2023-06-14 03:55:00|38388.4|38368.4|38396.4|38376.4|38396.4|38376.4|38388.4|38368.4|12
1686715200000|2023-06-14 04:00:00|38393.9|38373.9|38373.9|38353.9|38397.9|38377.9|38373.9|38353.9|30
1686715500000|2023-06-14 04:05:00|38374.5|38354.5|38363.4|38343.4|38378.9|38358.9|38355.9|38335.9|49
1686715800000|2023-06-14 04:10:00|38363.9|38343.9|38344|38324|38366.4|38346.4|38343.4|38323.4|30
1686716100000|2023-06-14 04:15:00|38343.4|38323.4|38371.5|38351.5|38371.5|38351.5|38341.5|38321.5|34
1686716400000|2023-06-14 04:20:00|38372|38352|38365.9|38345.9|38375.9|38355.9|38365.9|38345.9|26
1686716700000|2023-06-14 04:25:00|38365.4|38345.4|38373.5|38353.5|38373.5|38353.5|38363.4|38343.4|11
1686717000000|2023-06-14 04:30:00|38374|38354|38406|38386|38406|38386|38374|38354|117
1686717300000|2023-06-14 04:35:00|38408.5|38388.5|38412.9|38392.9|38413.5|38393.5|38406|38386|15
1686717600000|2023-06-14 04:40:00|38412.4|38392.4|38413.5|38393.5|38413.5|38393.5|38408.5|38388.5|10
1686717900000|2023-06-14 04:45:00|38414|38394|38406|38386|38422|38402|38406|38386|73
1686718200000|2023-06-14 04:50:00|38406.5|38386.5|38416|38396|38416|38396|38403.5|38383.5|21
1686718500000|2023-06-14 04:55:00|38418.5|38398.5|38421|38401|38421|38401|38416|38396|16
1686718800000|2023-06-14 05:00:00|38420.5|38400.5|38390.5|38370.5|38420.5|38400.5|38388.5|38368.5|32
1686719100000|2023-06-14 05:05:00|38388.5|38368.5|38373.5|38353.5|38391|38371|38373.5|38353.5|23
1686719400000|2023-06-14 05:10:00|38373|38353|38384.5|38364.5|38393|38373|38367.5|38347.5|66
1686719700000|2023-06-14 05:15:00|38387|38367|38379.5|38359.5|38387|38367|38366.5|38346.5|51
1686720000000|2023-06-14 05:20:00|38381.5|38361.5|38366.5|38346.5|38392|38372|38366|38346|38
1686720300000|2023-06-14 05:25:00|38364.5|38344.5|38314|38294|38367|38347|38304|38284|112
1686720600000|2023-06-14 05:30:00|38312|38292|38276.5|38256.5|38314|38294|38259|38239|397
1686720900000|2023-06-14 05:35:00|38274.5|38254.5|38291.5|38271.5|38297.6|38277.6|38249|38229|145
1686721200000|2023-06-14 05:40:00|38289.6|38269.6|38315.1|38295.1|38324.6|38304.6|38284.6|38264.6|156
1686721500000|2023-06-14 05:45:00|38312.1|38292.1|38296|38276|38322.1|38302.1|38289.6|38269.6|82
1686721800000|2023-06-14 05:50:00|38294|38274|38253.5|38233.5|38299.6|38279.6|38251.6|38231.6|109
1686722100000|2023-06-14 05:55:00|38251.6|38231.6|38209.6|38189.6|38251.6|38231.6|38197.1|38177.1|558
1686722400000|2023-06-14 06:00:00|38209.1|38189.1|38221.1|38201.1|38234.1|38214.1|38197.1|38177.1|167
1686722700000|2023-06-14 06:05:00|38219.1|38199.1|38235.1|38215.1|38254.1|38234.1|38206.6|38186.6|124
1686723000000|2023-06-14 06:10:00|38234.6|38214.6|38236.6|38216.6|38257.1|38237.1|38222.6|38202.6|127
1686723300000|2023-06-14 06:15:00|38236.1|38216.1|38234.6|38214.6|38239.1|38219.1|38208.6|38188.6|150
1686723600000|2023-06-14 06:20:00|38237.1|38217.1|38219.6|38199.6|38247.1|38227.1|38214.1|38194.1|144
1686723900000|2023-06-14 06:25:00|38217.1|38197.1|38222.1|38202.1|38226.6|38206.6|38192.1|38172.1|110
1686724200000|2023-06-14 06:30:00|38222.6|38202.6|38222.1|38202.1|38239.6|38219.6|38219.6|38199.6|95
1686724500000|2023-06-14 06:35:00|38221.6|38201.6|38196.1|38176.1|38224.6|38204.6|38196.1|38176.1|163
1686724800000|2023-06-14 06:40:00|38196.6|38176.6|38197.1|38177.1|38206.6|38186.6|38187.1|38167.1|172
1686725100000|2023-06-14 06:45:00|38197.6|38177.6|38216.6|38196.6|38222.1|38202.1|38197.6|38177.6|107
1686725400000|2023-06-14 06:50:00|38214.1|38194.1|38241.1|38221.1|38247.6|38227.6|38199.1|38179.1|378
1686725700000|2023-06-14 06:55:00|38239.1|38219.1|38225.1|38205.1|38251.1|38231.1|38210.1|38190.1|317
1686726000000|2023-06-14 07:00:00|38225.6|38205.6|38188.6|38168.6|38230.1|38210.1|38181.6|38161.6|441
1686726300000|2023-06-14 07:05:00|38186.1|38166.1|38118.1|38098.1|38189.1|38169.1|38109.5|38089.5|533
1686726600000|2023-06-14 07:10:00|38117.5|38097.5|38137.6|38117.6|38146.1|38126.1|38080.6|38060.6|407
1686726900000|2023-06-14 07:15:00|38140.1|38120.1|38155.6|38135.6|38163.1|38143.1|38127.6|38107.6|178
1686727200000|2023-06-14 07:20:00|38156.1|38136.1|38172.6|38152.6|38178.6|38158.6|38156.1|38136.1|333
1686727500000|2023-06-14 07:25:00|38175.1|38155.1|38203.1|38183.1|38203.1|38183.1|38164.6|38144.6|274
1686727800000|2023-06-14 07:30:00|38202.6|38182.6|38165.1|38145.1|38202.6|38182.6|38157.6|38137.6|358
1686728100000|2023-06-14 07:35:00|38167.1|38147.1|38222.6|38202.6|38232.6|38212.6|38167.1|38147.1|365
1686728400000|2023-06-14 07:40:00|38223.1|38203.1|38213.6|38193.6|38225.1|38205.1|38183.1|38163.1|134
1686728700000|2023-06-14 07:45:00|38216.1|38196.1|38265.1|38245.1|38267.6|38247.6|38216.1|38196.1|244
1686729000000|2023-06-14 07:50:00|38262.6|38242.6|38210.6|38190.6|38268.1|38248.1|38190.1|38170.1|229
1686729300000|2023-06-14 07:55:00|38212.6|38192.6|38250.6|38230.6|38255.1|38235.1|38203.1|38183.1|133
1686729600000|2023-06-14 08:00:00|38250.1|38230.1|38280.1|38260.1|38280.1|38260.1|38220.6|38200.6|240
1686729900000|2023-06-14 08:05:00|38279.6|38259.6|38301.1|38281.1|38302.6|38282.6|38270.6|38250.6|162
1686730200000|2023-06-14 08:10:00|38300.6|38280.6|38286.6|38266.6|38335.1|38315.1|38286.6|38266.6|349
1686730500000|2023-06-14 08:15:00|38284.6|38264.6|38234.6|38214.6|38287.1|38267.1|38234.6|38214.6|108
1686730800000|2023-06-14 08:20:00|38234.1|38214.1|38247.1|38227.1|38262.6|38242.6|38219.6|38199.6|230
1686731100000|2023-06-14 08:25:00|38252.1|38232.1|38274.6|38254.6|38276.6|38256.6|38242.1|38222.1|313
1686731400000|2023-06-14 08:30:00|38274.1|38254.1|38230.1|38210.1|38274.1|38254.1|38215.1|38195.1|148
1686731700000|2023-06-14 08:35:00|38227.6|38207.6|38232.7|38212.7|38237.1|38217.1|38222.7|38202.7|119
1686732000000|2023-06-14 08:40:00|38233.2|38213.2|38232.7|38212.7|38254.7|38234.7|38215.2|38195.2|213
1686732300000|2023-06-14 08:45:00|38232.2|38212.2|38277.7|38257.7|38279.2|38259.2|38224.7|38204.7|133
1686732600000|2023-06-14 08:50:00|38279.7|38259.7|38257.2|38237.2|38279.7|38259.7|38251.7|38231.7|60
1686732900000|2023-06-14 08:55:00|38256.7|38236.7|38220.2|38200.2|38268.2|38248.2|38218.2|38198.2|118
1686733200000|2023-06-14 09:00:00|38218.2|38198.2|38245.2|38225.2|38252.2|38232.2|38218.2|38198.2|96
1686733500000|2023-06-14 09:05:00|38244.7|38224.7|38244.7|38224.7|38247.2|38227.2|38227.7|38207.7|67
1686733800000|2023-06-14 09:10:00|38245.2|38225.2|38275.2|38255.2|38275.2|38255.2|38242.2|38222.2|81
1686734100000|2023-06-14 09:15:00|38275.7|38255.7|38267.7|38247.7|38280.7|38260.7|38257.2|38237.2|79
1686734400000|2023-06-14 09:20:00|38267.2|38247.2|38282.7|38262.7|38290.2|38270.2|38257.7|38237.7|67
1686734700000|2023-06-14 09:25:00|38283.2|38263.2|38304.7|38284.7|38306.7|38286.7|38275.2|38255.2|142
1686735000000|2023-06-14 09:30:00|38304.2|38284.2|38322.7|38302.7|38327.7|38307.7|38292.2|38272.2|106
1686735300000|2023-06-14 09:35:00|38322.2|38302.2|38334.7|38314.7|38337.2|38317.2|38312.2|38292.2|87
1686735600000|2023-06-14 09:40:00|38332.7|38312.7|38342.7|38322.7|38347.7|38327.7|38320.7|38300.7|169
1686735900000|2023-06-14 09:45:00|38343.2|38323.2|38431.3|38411.3|38448.2|38428.2|38343.2|38323.2|483
1686736200000|2023-06-14 09:50:00|38430.7|38410.7|38395.3|38375.3|38448.8|38428.8|38389.8|38369.8|234
1686736500000|2023-06-14 09:55:00|38394.8|38374.8|38449.8|38429.8|38462.8|38442.8|38394.3|38374.3|441
1686736800000|2023-06-14 10:00:00|38447.3|38427.3|38460.8|38440.8|38480.8|38460.8|38425.3|38405.3|334
1686737100000|2023-06-14 10:05:00|38458.3|38438.3|38450.3|38430.3|38460.8|38440.8|38435.3|38415.3|102
1686737400000|2023-06-14 10:10:00|38449.8|38429.8|38470.3|38450.3|38470.8|38450.8|38447.3|38427.3|118
1686737700000|2023-06-14 10:15:00|38470.8|38450.8|38483.3|38463.3|38486.3|38466.3|38450.3|38430.3|157
1686738000000|2023-06-14 10:20:00|38485.3|38465.3|38494.3|38474.3|38511.3|38491.3|38480.8|38460.8|240
1686738300000|2023-06-14 10:25:00|38489.3|38469.3|38514.3|38494.3|38526.3|38506.3|38486.8|38466.8|115
1686738600000|2023-06-14 10:30:00|38513.8|38493.8|38506.8|38486.8|38534.8|38514.8|38504.3|38484.3|158
1686738900000|2023-06-14 10:35:00|38509.3|38489.3|38483.3|38463.3|38511.3|38491.3|38471.3|38451.3|163
1686739200000|2023-06-14 10:40:00|38481.3|38461.3|38498.8|38478.8|38511.8|38491.8|38476.8|38456.8|105
1686739500000|2023-06-14 10:45:00|38496.3|38476.3|38510.9|38490.9|38513.4|38493.4|38493.3|38473.3|188
1686739800000|2023-06-14 10:50:00|38512.9|38492.9|38536.4|38516.4|38538.9|38518.9|38507.4|38487.4|311
1686740100000|2023-06-14 10:55:00|38535.9|38515.9|38542.4|38522.4|38546.4|38526.4|38518.4|38498.4|149
1686740400000|2023-06-14 11:00:00|38544.4|38524.4|38496.4|38476.4|38546.4|38526.4|38496.4|38476.4|205
1686740700000|2023-06-14 11:05:00|38493.9|38473.9|38515.9|38495.9|38535.9|38515.9|38490.9|38470.9|144
1686741000000|2023-06-14 11:10:00|38516.4|38496.4|38526.4|38506.4|38540.9|38520.9|38515.9|38495.9|101
1686741300000|2023-06-14 11:15:00|38525.9|38505.9|38486.4|38466.4|38526.4|38506.4|38483.9|38463.9|141
1686741600000|2023-06-14 11:20:00|38488.9|38468.9|38518.9|38498.9|38528.4|38508.4|38486.4|38466.4|330
1686741900000|2023-06-14 11:25:00|38518.4|38498.4|38508.9|38488.9|38533.4|38513.4|38506.4|38486.4|171
1686742200000|2023-06-14 11:30:00|38513.4|38493.4|38503.9|38483.9|38524.4|38504.4|38468.9|38448.9|380
1686742500000|2023-06-14 11:35:00|38506.4|38486.4|38471.4|38451.4|38506.4|38486.4|38460.9|38440.9|289
1686742800000|2023-06-14 11:40:00|38471.9|38451.9|38423.9|38403.9|38484.4|38464.4|38410.9|38390.9|402
1686743100000|2023-06-14 11:45:00|38424.4|38404.4|38392.9|38372.9|38434.9|38414.9|38382.9|38362.9|423
1686743400000|2023-06-14 11:50:00|38395.4|38375.4|38362.4|38342.4|38400.4|38380.4|38336.9|38316.9|565
1686743700000|2023-06-14 11:55:00|38364.4|38344.4|38352.9|38332.9|38387.9|38367.9|38350.4|38330.4|259
1686744000000|2023-06-14 12:00:00|38350.4|38330.4|38425.9|38405.9|38428.4|38408.4|38350.4|38330.4|352
1686744300000|2023-06-14 12:05:00|38428.4|38408.4|38480.9|38460.9|38493.4|38473.4|38428.4|38408.4|704
1686744600000|2023-06-14 12:10:00|38481.4|38461.4|38504|38484|38536.5|38516.5|38481.4|38461.4|783
1686744900000|2023-06-14 12:15:00|38506.5|38486.5|38533.5|38513.5|38538.5|38518.5|38501.5|38481.5|387
1686745200000|2023-06-14 12:20:00|38528.5|38508.5|38536.5|38516.5|38551.5|38531.5|38528.5|38508.5|397
1686745500000|2023-06-14 12:25:00|38539.5|38519.5|38518.5|38498.5|38553.5|38533.5|38518.5|38498.5|377
1686745800000|2023-06-14 12:30:00|38510.5|38490.5|38526.5|38506.5|38561|38541|38474|38454|533
1686746100000|2023-06-14 12:35:00|38529|38509|38486.5|38466.5|38529|38509|38486.5|38466.5|313
1686746400000|2023-06-14 12:40:00|38488.5|38468.5|38536.5|38516.5|38538.5|38518.5|38471.5|38451.5|243
1686746700000|2023-06-14 12:45:00|38538.5|38518.5|38519.5|38499.5|38558|38538|38508.5|38488.5|482
1686747000000|2023-06-14 12:50:00|38522|38502|38546|38526|38555.5|38535.5|38518.5|38498.5|302
1686747300000|2023-06-14 12:55:00|38545.5|38525.5|38562|38542|38575.5|38555.5|38543|38523|574
1686747600000|2023-06-14 13:00:00|38559.5|38539.5|38583|38563|38622|38602|38538.5|38518.5|2141
1686747900000|2023-06-14 13:05:00|38583.5|38563.5|38569.5|38549.5|38611.5|38591.5|38569.5|38549.5|1004
1686748200000|2023-06-14 13:10:00|38570.5|38550.5|38575.5|38555.5|38612|38592|38562.5|38542.5|925
1686748500000|2023-06-14 13:15:00|38573.5|38553.5|38483|38463|38573.5|38553.5|38483|38463|750
1686748800000|2023-06-14 13:20:00|38483.5|38463.5|38503.5|38483.5|38510.5|38490.5|38472.5|38452.5|397
1686749100000|2023-06-14 13:25:00|38505.5|38485.5|38531.5|38511.5|38534.5|38514.5|38495|38475|292
1686749400000|2023-06-14 13:30:00|38532|38512|38542.5|38522.5|38567.5|38547.5|38492|38472|918
1686749700000|2023-06-14 13:35:00|38543|38523|38596|38576|38602|38582|38525|38505|548
1686750000000|2023-06-14 13:40:00|38596.5|38576.5|38567.5|38547.5|38603|38583|38562.5|38542.5|563
1686750300000|2023-06-14 13:45:00|38565.5|38545.5|38617.5|38597.5|38617.5|38597.5|38562|38542|531
1686750600000|2023-06-14 13:50:00|38617|38597|38612.5|38592.5|38640.5|38620.5|38610.5|38590.5|745
1686750900000|2023-06-14 13:55:00|38610.5|38590.5|38560|38540|38610.5|38590.5|38557.5|38537.5|405
1686751200000|2023-06-14 14:00:00|38562.5|38542.5|38550|38530|38567.5|38547.5|38520.5|38500.5|475
1686751500000|2023-06-14 14:05:00|38552|38532|38612|38592|38614.5|38594.5|38552|38532|429
1686751800000|2023-06-14 14:10:00|38614.5|38594.5|38655.5|38635.5|38660.5|38640.5|38614.5|38594.5|591
1686752100000|2023-06-14 14:15:00|38656|38636|38681.5|38661.5|38713.5|38693.5|38642.5|38622.5|1342
1686752400000|2023-06-14 14:20:00|38683.5|38663.5|38688.5|38668.5|38689|38669|38652.5|38632.5|577
1686752700000|2023-06-14 14:25:00|38684|38664|38657|38637|38686.5|38666.5|38639.5|38619.5|482
1686753000000|2023-06-14 14:30:00|38659.5|38639.5|38626.1|38606.1|38659.5|38639.5|38618.5|38598.5|605
1686753300000|2023-06-14 14:35:00|38628.6|38608.6|38677|38657|38677|38657|38606.5|38586.5|496
1686753600000|2023-06-14 14:40:00|38677.5|38657.5|38677.6|38657.6|38709.6|38689.6|38662.5|38642.5|610
1686753900000|2023-06-14 14:45:00|38680.1|38660.1|38675.6|38655.6|38687.6|38667.6|38652.6|38632.6|386
1686754200000|2023-06-14 14:50:00|38677.6|38657.6|38677.6|38657.6|38694.6|38674.6|38663.1|38643.1|346
1686754500000|2023-06-14 14:55:00|38672.6|38652.6|38737.1|38717.1|38744.6|38724.6|38670.6|38650.6|476
1686754800000|2023-06-14 15:00:00|38736.6|38716.6|38661.6|38641.6|38757.6|38737.6|38657.1|38637.1|1115
1686755100000|2023-06-14 15:05:00|38659.1|38639.1|38668.6|38648.6|38678.6|38658.6|38646.1|38626.1|500
1686755400000|2023-06-14 15:10:00|38671.6|38651.6|38696.6|38676.6|38699.6|38679.6|38666.6|38646.6|328
1686755700000|2023-06-14 15:15:00|38701.6|38681.6|38678.1|38658.1|38706.6|38686.6|38675.6|38655.6|509
1686756000000|2023-06-14 15:20:00|38675.6|38655.6|38690.6|38670.6|38707.6|38687.6|38665.6|38645.6|382
1686756300000|2023-06-14 15:25:00|38688.6|38668.6|38653.6|38633.6|38688.6|38668.6|38633.6|38613.6|471
1686756600000|2023-06-14 15:30:00|38654.1|38634.1|38685.1|38665.1|38685.1|38665.1|38653.1|38633.1|769
1686756900000|2023-06-14 15:35:00|38687.6|38667.6|38673.1|38653.1|38726.6|38706.6|38660.1|38640.1|495
1686757200000|2023-06-14 15:40:00|38672.6|38652.6|38710.6|38690.6|38723.6|38703.6|38665.6|38645.6|374
1686757500000|2023-06-14 15:45:00|38709.1|38689.1|38691.6|38671.6|38726.6|38706.6|38691.6|38671.6|359
1686757800000|2023-06-14 15:50:00|38693.6|38673.6|38720.6|38700.6|38721.1|38701.1|38684.6|38664.6|272
1686758100000|2023-06-14 15:55:00|38721.1|38701.1|38706.6|38686.6|38721.6|38701.6|38696.6|38676.6|276
1686758400000|2023-06-14 16:00:00|38709.1|38689.1|38696.6|38676.6|38719.1|38699.1|38686.6|38666.6|272
1686758700000|2023-06-14 16:05:00|38699.1|38679.1|38707.6|38687.6|38726.6|38706.6|38696.1|38676.1|641
1686759000000|2023-06-14 16:10:00|38712.6|38692.6|38744.6|38724.6|38747.6|38727.6|38712.6|38692.6|465
1686759300000|2023-06-14 16:15:00|38742.6|38722.6|38757.6|38737.6|38757.6|38737.6|38739.6|38719.6|495
1686759600000|2023-06-14 16:20:00|38756.6|38736.6|38766.6|38746.6|38771.6|38751.6|38747.6|38727.6|387
1686759900000|2023-06-14 16:25:00|38767.1|38747.1|38766.6|38746.6|38769.6|38749.6|38755.1|38735.1|405
1686760200000|2023-06-14 16:30:00|38761.6|38741.6|38786.6|38766.6|38791.6|38771.6|38761.6|38741.6|656
1686760500000|2023-06-14 16:35:00|38791.6|38771.6|38778.6|38758.6|38793.6|38773.6|38766.1|38746.1|900
1686760800000|2023-06-14 16:40:00|38781.6|38761.6|38786.1|38766.1|38793.1|38773.1|38781.6|38761.6|424
1686761100000|2023-06-14 16:45:00|38785.6|38765.6|38783.6|38763.6|38793.6|38773.6|38783.1|38763.1|299
1686761400000|2023-06-14 16:50:00|38783.1|38763.1|38755.6|38735.6|38783.1|38763.1|38755.6|38735.6|610
1686761700000|2023-06-14 16:55:00|38753.6|38733.6|38753.7|38733.7|38783.7|38763.7|38737.7|38717.7|1665
1686762000000|2023-06-14 17:00:00|38751.7|38731.7|38773.7|38753.7|38773.7|38753.7|38748.2|38728.2|653
1686762300000|2023-06-14 17:05:00|38771.7|38751.7|38774.7|38754.7|38779.2|38759.2|38766.2|38746.2|115
1686762600000|2023-06-14 17:10:00|38776.7|38756.7|38767.2|38747.2|38779.2|38759.2|38765.2|38745.2|107
1686762900000|2023-06-14 17:15:00|38765.2|38745.2|38764.2|38744.2|38766.7|38746.7|38754.7|38734.7|59
1686763200000|2023-06-14 17:20:00|38761.7|38741.7|38756.7|38736.7|38764.7|38744.7|38756.7|38736.7|69
1686763500000|2023-06-14 17:25:00|38756.2|38736.2|38743.7|38723.7|38756.2|38736.2|38736.2|38716.2|109
1686763800000|2023-06-14 17:30:00|38738.7|38718.7|38755.7|38735.7|38760.7|38740.7|38736.2|38716.2|254
1686764100000|2023-06-14 17:35:00|38755.2|38735.2|38750.7|38730.7|38756.7|38736.7|38746.7|38726.7|68
1686764400000|2023-06-14 17:40:00|38748.7|38728.7|38742.7|38722.7|38750.7|38730.7|38735.7|38715.7|75
1686764700000|2023-06-14 17:45:00|38743.2|38723.2|38742.7|38722.7|38748.2|38728.2|38736.2|38716.2|92
1686765000000|2023-06-14 17:50:00|38738.2|38718.2|38754.7|38734.7|38759.2|38739.2|38736.2|38716.2|395
1686765300000|2023-06-14 17:55:00|38754.2|38734.2|38761.8|38741.8|38767.2|38747.2|38747.2|38727.2|117
1686765600000|2023-06-14 18:00:00|38741.5|38721.5|38589.3|38569.3|38741.5|38721.5|38582.2|38562.2|989
1686765900000|2023-06-14 18:05:00|38586.8|38566.8|38559.8|38539.8|38609.8|38589.8|38487.3|38467.3|741
1686766200000|2023-06-14 18:10:00|38555.2|38535.2|38572.3|38552.3|38610.2|38590.2|38517.3|38497.3|323
1686766500000|2023-06-14 18:15:00|38571.8|38551.8|38542.3|38522.3|38604.8|38584.8|38522.3|38502.3|169
1686766800000|2023-06-14 18:20:00|38544.8|38524.8|38509.8|38489.8|38564.8|38544.8|38495.3|38475.3|218
1686767100000|2023-06-14 18:25:00|38511.8|38491.8|38504.3|38484.3|38511.8|38491.8|38450.3|38430.3|433
1686767400000|2023-06-14 18:30:00|38502.3|38482.3|38484.8|38464.8|38542.3|38522.3|38447.3|38427.3|207
1686767700000|2023-06-14 18:35:00|38482.3|38462.3|38550.3|38530.3|38599.3|38579.3|38465.3|38445.3|449
1686768000000|2023-06-14 18:40:00|38552.3|38532.3|38612.3|38592.3|38619.3|38599.3|38552.3|38532.3|242
1686768300000|2023-06-14 18:45:00|38614.8|38594.8|38689.3|38669.3|38689.3|38669.3|38567.8|38547.8|276
1686768600000|2023-06-14 18:50:00|38689.8|38669.8|38661.3|38641.3|38704.8|38684.8|38620.8|38600.8|171
1686768900000|2023-06-14 18:55:00|38660.8|38640.8|38619.3|38599.3|38661.3|38641.3|38601.3|38581.3|138
1686769200000|2023-06-14 19:00:00|38621.8|38601.8|38630.3|38610.3|38641.3|38621.3|38609.3|38589.3|67
1686769500000|2023-06-14 19:05:00|38628.3|38608.3|38683.3|38663.3|38686.3|38666.3|38618.8|38598.8|100
1686769800000|2023-06-14 19:10:00|38683.8|38663.8|38661.8|38641.8|38698.3|38678.3|38661.3|38641.3|67
1686770100000|2023-06-14 19:15:00|38664.3|38644.3|38647.9|38627.9|38664.8|38644.8|38611.3|38591.3|210
1686770400000|2023-06-14 19:20:00|38643.8|38623.8|38651.3|38631.3|38678.3|38658.3|38638.3|38618.3|64
1686770700000|2023-06-14 19:25:00|38651.8|38631.8|38621.3|38601.3|38681.3|38661.3|38621.3|38601.3|47
1686771000000|2023-06-14 19:30:00|38620.9|38600.9|38631.3|38611.3|38636.3|38616.3|38591.3|38571.3|47
1686771300000|2023-06-14 19:35:00|38629.3|38609.3|38625.9|38605.9|38640.3|38620.3|38618.4|38598.4|20
1686771600000|2023-06-14 19:40:00|38626.4|38606.4|38609.3|38589.3|38626.4|38606.4|38598.9|38578.9|58
1686771900000|2023-06-14 19:45:00|38611.4|38591.4|38603.4|38583.4|38618.9|38598.9|38600.9|38580.9|60
1686772200000|2023-06-14 19:50:00|38600.9|38580.9|38591.9|38571.9|38601.4|38581.4|38579.4|38559.4|136
1686772500000|2023-06-14 19:55:00|38593.9|38573.9|38605.9|38585.9|38608.4|38588.4|38588.4|38568.4|66
1686772800000|2023-06-14 20:00:00|38603.9|38583.9|38619.9|38599.9|38621.9|38601.9|38603.9|38583.9|78
1686773100000|2023-06-14 20:05:00|38621.4|38601.4|38648.9|38628.9|38648.9|38628.9|38620.9|38600.9|88
1686773400000|2023-06-14 20:10:00|38649.4|38629.4|38648.9|38628.9|38651.4|38631.4|38643.9|38623.9|14
1686773700000|2023-06-14 20:15:00|38648.4|38628.4|38643.9|38623.9|38648.9|38628.9|38643.4|38623.4|10
1686774000000|2023-06-14 20:20:00|38646.4|38626.4|38653.9|38633.9|38656.4|38636.4|38646.4|38626.4|27
1686774300000|2023-06-14 20:25:00|38649.4|38629.4|38651.9|38631.9|38651.9|38631.9|38648.9|38628.9|13
1686774600000|2023-06-14 20:30:00|38651.4|38631.4|38653.9|38633.9|38653.9|38633.9|38648.9|38628.9|27
1686774900000|2023-06-14 20:35:00|38651.9|38631.9|38643.9|38623.9|38651.9|38631.9|38641.4|38621.4|8
1686775200000|2023-06-14 20:40:00|38643.4|38623.4|38641.4|38621.4|38643.9|38623.9|38638.9|38618.9|6
1686775500000|2023-06-14 20:45:00|38641.9|38621.9|38659.4|38639.4|38659.9|38639.9|38641.4|38621.4|85
1686775800000|2023-06-14 20:50:00|38657.4|38637.4|38651.9|38631.9|38662.4|38642.4|38651.9|38631.9|51
1686776100000|2023-06-14 20:55:00|38652.4|38632.4|38664.4|38644.4|38664.4|38644.4|38649.4|38629.4|49
1686780000000|2023-06-14 22:00:00|38662.5|38642.5|38642.5|38622.5|38664|38644|38640.4|38620.4|47
1686780300000|2023-06-14 22:05:00|38645.4|38625.4|38649.5|38629.5|38652.5|38632.5|38645.4|38625.4|18
1686780600000|2023-06-14 22:10:00|38654|38634|38652|38632|38654|38634|38647.5|38627.5|9
1686780900000|2023-06-14 22:15:00|38647.5|38627.5|38644.5|38624.5|38652|38632|38644.5|38624.5|7
1686781200000|2023-06-14 22:20:00|38645|38625|38642|38622|38645|38625|38637|38617|5
1686781500000|2023-06-14 22:25:00|38644|38624|38639.5|38619.5|38646.5|38626.5|38639.5|38619.5|14
1686781800000|2023-06-14 22:30:00|38637|38617|38642|38622|38642|38622|38637|38617|8
1686782100000|2023-06-14 22:35:00|38639.5|38619.5|38646.5|38626.5|38646.5|38626.5|38639.5|38619.5|0
1686782400000|2023-06-14 22:40:00|38647|38627|38646.5|38626.5|38648.5|38628.5|38644.5|38624.5|4
1686782700000|2023-06-14 22:45:00|38644.5|38624.5|38629|38609|38644.5|38624.5|38629|38609|44
1686783000000|2023-06-14 22:50:00|38627|38607|38630|38610|38630|38610|38627|38607|1
1686783300000|2023-06-14 22:55:00|38625.5|38605.5|38630|38610|38630.5|38610.5|38625|38605|5
1686783600000|2023-06-14 23:00:00|38630.5|38610.5|38632.5|38612.5|38635|38615|38627.5|38607.5|17
1686783900000|2023-06-14 23:05:00|38635|38615|38632|38612|38635|38615|38632|38612|5
1686784200000|2023-06-14 23:10:00|38629.5|38609.5|38624.1|38604.1|38629.5|38609.5|38624.1|38604.1|6
1686784500000|2023-06-14 23:15:00|38621.6|38601.6|38617|38597|38627|38607|38617|38597|6
1686784800000|2023-06-14 23:20:00|38612.5|38592.5|38605.5|38585.5|38612.5|38592.5|38605|38585|27
1686785100000|2023-06-14 23:25:00|38605|38585|38605|38585|38605|38585|38600.5|38580.5|19
1686785400000|2023-06-14 23:30:00|38602.5|38582.5|38610|38590|38610|38590|38602.5|38582.5|10
1686785700000|2023-06-14 23:35:00|38610.5|38590.5|38605.5|38585.5|38612.5|38592.5|38605.5|38585.5|13
1686786000000|2023-06-14 23:40:00|38605|38585|38595.5|38575.5|38605|38585|38595.5|38575.5|21
1686786300000|2023-06-14 23:45:00|38595|38575|38618.5|38598.5|38620.5|38600.5|38595|38575|21
1686786600000|2023-06-14 23:50:00|38620.5|38600.5|38628|38608|38630.5|38610.5|38620.5|38600.5|30
1686786900000|2023-06-14 23:55:00|38626|38606|38615.5|38595.5|38626|38606|38610.5|38590.5|30
1686787200000|2023-06-15 00:00:00|38615.1|38595.1|38628|38608|38639.6|38619.6|38610.1|38590.1|127
1686787500000|2023-06-15 00:05:00|38630.1|38610.1|38630.5|38610.5|38647.6|38627.6|38630.1|38610.1|67
1686787800000|2023-06-15 00:10:00|38626.5|38606.5|38622.1|38602.1|38630.5|38610.5|38612.6|38592.6|47
1686788100000|2023-06-15 00:15:00|38620.1|38600.1|38625.6|38605.6|38640.1|38620.1|38619.6|38599.6|59
1686788400000|2023-06-15 00:20:00|38623.1|38603.1|38594.6|38574.6|38625.1|38605.1|38592.6|38572.6|57
1686788700000|2023-06-15 00:25:00|38595.1|38575.1|38595.1|38575.1|38605.1|38585.1|38588.1|38568.1|63
1686789000000|2023-06-15 00:30:00|38592.6|38572.6|38575.1|38555.1|38595.1|38575.1|38572.6|38552.6|67
1686789300000|2023-06-15 00:35:00|38575.6|38555.6|38574.1|38554.1|38590.1|38570.1|38574.1|38554.1|82
1686789600000|2023-06-15 00:40:00|38570.1|38550.1|38565.1|38545.1|38570.1|38550.1|38557.6|38537.6|65
1686789900000|2023-06-15 00:45:00|38563.1|38543.1|38540.1|38520.1|38565.1|38545.1|38535.1|38515.1|99
1686790200000|2023-06-15 00:50:00|38540.6|38520.6|38523.1|38503.1|38550.1|38530.1|38520.6|38500.6|126
1686790500000|2023-06-15 00:55:00|38525.6|38505.6|38512.1|38492.1|38535.6|38515.6|38502.6|38482.6|168
1686790800000|2023-06-15 01:00:00|38512.6|38492.6|38451.1|38431.1|38515.1|38495.1|38451.1|38431.1|398
1686791100000|2023-06-15 01:05:00|38446.6|38426.6|38408.6|38388.6|38452|38432|38406.6|38386.6|399
1686791400000|2023-06-15 01:10:00|38410.6|38390.6|38333.1|38313.1|38416.1|38396.1|38330.6|38310.6|567
1686791700000|2023-06-15 01:15:00|38335.6|38315.6|38348.6|38328.6|38366.6|38346.6|38330.6|38310.6|268
1686792000000|2023-06-15 01:20:00|38351.1|38331.1|38339.1|38319.1|38376.1|38356.1|38336.1|38316.1|240
1686792300000|2023-06-15 01:25:00|38336.6|38316.6|38305|38285|38344.1|38324.1|38296.1|38276.1|283
1686792600000|2023-06-15 01:30:00|38302.5|38282.5|38295|38275|38320.5|38300.5|38279.6|38259.6|307
1686792900000|2023-06-15 01:35:00|38297.5|38277.5|38302.5|38282.5|38322.1|38302.1|38270|38250|156
1686793200000|2023-06-15 01:40:00|38302.1|38282.1|38288|38268|38315|38295|38282.1|38262.1|115
1686793500000|2023-06-15 01:45:00|38290|38270|38290|38270|38313|38293|38272.5|38252.5|291
1686793800000|2023-06-15 01:50:00|38288|38268|38269.1|38249.1|38329.6|38309.6|38268.6|38248.6|207
1686794100000|2023-06-15 01:55:00|38268.6|38248.6|38268.6|38248.6|38302.1|38282.1|38263.6|38243.6|124
1686794400000|2023-06-15 02:00:00|38269.1|38249.1|38271.6|38251.6|38288.6|38268.6|38225.6|38205.6|240
1686794700000|2023-06-15 02:05:00|38274.1|38254.1|38236.6|38216.6|38281.1|38261.1|38236.6|38216.6|105
1686795000000|2023-06-15 02:10:00|38236.1|38216.1|38215.7|38195.7|38238.1|38218.1|38201.1|38181.1|133
1686795300000|2023-06-15 02:15:00|38213.6|38193.6|38236.1|38216.1|38239.1|38219.1|38201.1|38181.1|73
1686795600000|2023-06-15 02:20:00|38240.7|38220.7|38238.6|38218.6|38251.6|38231.6|38236.1|38216.1|114
1686795900000|2023-06-15 02:25:00|38241.1|38221.1|38230.7|38210.7|38248.6|38228.6|38223.6|38203.6|50
1686796200000|2023-06-15 02:30:00|38230.2|38210.2|38198.6|38178.6|38241.6|38221.6|38195.7|38175.7|131
1686796500000|2023-06-15 02:35:00|38196.1|38176.1|38222.7|38202.7|38231.2|38211.2|38195.2|38175.2|143
1686796800000|2023-06-15 02:40:00|38216.2|38196.2|38201.2|38181.2|38216.2|38196.2|38190.7|38170.7|114
1686797100000|2023-06-15 02:45:00|38200.7|38180.7|38243.7|38223.7|38243.7|38223.7|38200.7|38180.7|95
1686797400000|2023-06-15 02:50:00|38245.7|38225.7|38249.1|38229.1|38251.2|38231.2|38236.2|38216.2|87
1686797700000|2023-06-15 02:55:00|38248.7|38228.7|38223.7|38203.7|38253.2|38233.2|38221.2|38201.2|69
1686798000000|2023-06-15 03:00:00|38223.2|38203.2|38231.2|38211.2|38231.2|38211.2|38216.2|38196.2|87
1686798300000|2023-06-15 03:05:00|38230.7|38210.7|38246.2|38226.2|38269.1|38249.1|38226.2|38206.2|103
1686798600000|2023-06-15 03:10:00|38245.2|38225.2|38251.2|38231.2|38261.2|38241.2|38241.2|38221.2|56
1686798900000|2023-06-15 03:15:00|38248.7|38228.7|38248.7|38228.7|38261.2|38241.2|38243.7|38223.7|67
1686799200000|2023-06-15 03:20:00|38249.2|38229.2|38271.2|38251.2|38271.2|38251.2|38249.2|38229.2|45
1686799500000|2023-06-15 03:25:00|38271.7|38251.7|38270.2|38250.2|38284.2|38264.2|38267.3|38247.3|98
1686799800000|2023-06-15 03:30:00|38269.8|38249.8|38289.8|38269.8|38289.8|38269.8|38267.3|38247.3|57
1686800100000|2023-06-15 03:35:00|38287.7|38267.7|38277.3|38257.3|38290.7|38270.7|38277.3|38257.3|42
1686800400000|2023-06-15 03:40:00|38275.2|38255.2|38280.3|38260.3|38282.8|38262.8|38270.3|38250.3|27
1686800700000|2023-06-15 03:45:00|38278.2|38258.2|38268.7|38248.7|38278.2|38258.2|38263.7|38243.7|268
1686801000000|2023-06-15 03:50:00|38270.7|38250.7|38276.2|38256.2|38279.2|38259.2|38268.7|38248.7|35
1686801300000|2023-06-15 03:55:00|38274.2|38254.2|38266.2|38246.2|38274.2|38254.2|38259.7|38239.7|37
1686801600000|2023-06-15 04:00:00|38265.7|38245.7|38241.2|38221.2|38266.2|38246.2|38238.2|38218.2|38
1686801900000|2023-06-15 04:05:00|38241.7|38221.7|38231.2|38211.2|38246.2|38226.2|38226.2|38206.2|30
1686802200000|2023-06-15 04:10:00|38233.7|38213.7|38213.1|38193.1|38233.7|38213.7|38213.1|38193.1|57
1686802500000|2023-06-15 04:15:00|38215.2|38195.2|38220.6|38200.6|38232.2|38212.2|38204.7|38184.7|71
1686802800000|2023-06-15 04:20:00|38218.1|38198.1|38217.2|38197.2|38226.7|38206.7|38210.2|38190.2|63
1686803100000|2023-06-15 04:25:00|38214.7|38194.7|38214.7|38194.7|38225.2|38205.2|38205.6|38185.6|46
1686803400000|2023-06-15 04:30:00|38215.2|38195.2|38237.2|38217.2|38244.7|38224.7|38215.2|38195.2|127
1686803700000|2023-06-15 04:35:00|38235.2|38215.2|38234.7|38214.7|38247.2|38227.2|38232.2|38212.2|45
1686804000000|2023-06-15 04:40:00|38234.2|38214.2|38222.2|38202.2|38234.7|38214.7|38217.7|38197.7|32
1686804300000|2023-06-15 04:45:00|38220.2|38200.2|38220.2|38200.2|38224.7|38204.7|38212.7|38192.7|29
1686804600000|2023-06-15 04:50:00|38222.2|38202.2|38217.2|38197.2|38222.2|38202.2|38212.7|38192.7|14
1686804900000|2023-06-15 04:55:00|38219.2|38199.2|38243.2|38223.2|38248.2|38228.2|38218.2|38198.2|112
1686805200000|2023-06-15 05:00:00|38242.7|38222.7|38208.6|38188.6|38242.7|38222.7|38208.6|38188.6|113
1686805500000|2023-06-15 05:05:00|38208.2|38188.2|38212.7|38192.7|38217.2|38197.2|38192.7|38172.7|72
1686805800000|2023-06-15 05:10:00|38211.7|38191.7|38205.7|38185.7|38218.2|38198.2|38194.7|38174.7|53
1686806100000|2023-06-15 05:15:00|38205.2|38185.2|38250.7|38230.7|38250.7|38230.7|38205.2|38185.2|109
1686806400000|2023-06-15 05:20:00|38251.1|38231.1|38269.3|38249.3|38281.1|38261.1|38247.7|38227.7|89
1686806700000|2023-06-15 05:25:00|38267.2|38247.2|38333.7|38313.7|38338.2|38318.2|38263.2|38243.2|348
1686807000000|2023-06-15 05:30:00|38338.7|38318.7|38378.7|38358.7|38393.7|38373.7|38338.7|38318.7|481
1686807300000|2023-06-15 05:35:00|38379.1|38359.1|38403.7|38383.7|38423.7|38403.7|38363.2|38343.2|213
1686807600000|2023-06-15 05:40:00|38408.2|38388.2|38423.7|38403.7|38435.7|38415.7|38403.2|38383.2|177
1686807900000|2023-06-15 05:45:00|38423.2|38403.2|38421.2|38401.2|38433.2|38413.2|38403.2|38383.2|229
1686808200000|2023-06-15 05:50:00|38420.7|38400.7|38410.7|38390.7|38443.2|38423.2|38407.7|38387.7|91
1686808500000|2023-06-15 05:55:00|38410.2|38390.2|38410.7|38390.7|38413.2|38393.2|38387.7|38367.7|68
1686808800000|2023-06-15 06:00:00|38408.2|38388.2|38398.2|38378.2|38411.2|38391.2|38373.2|38353.2|182
1686809100000|2023-06-15 06:05:00|38398.7|38378.7|38422.7|38402.7|38425.7|38405.7|38376.2|38356.2|130
1686809400000|2023-06-15 06:10:00|38425.2|38405.2|38454.8|38434.8|38457.7|38437.7|38410.7|38390.7|123
1686809700000|2023-06-15 06:15:00|38450.2|38430.2|38410.2|38390.2|38455.7|38435.7|38405.7|38385.7|108
1686810000000|2023-06-15 06:20:00|38408.2|38388.2|38405.2|38385.2|38420.2|38400.2|38393.2|38373.2|102
1686810300000|2023-06-15 06:25:00|38402.7|38382.7|38410.7|38390.7|38428.7|38408.7|38397.8|38377.8|55
1686810600000|2023-06-15 06:30:00|38411.2|38391.2|38392.8|38372.8|38425.3|38405.3|38392.8|38372.8|91
1686810900000|2023-06-15 06:35:00|38393.2|38373.2|38359.3|38339.3|38395.7|38375.7|38332.3|38312.3|225
1686811200000|2023-06-15 06:40:00|38358.8|38338.8|38342.8|38322.8|38369.8|38349.8|38324.8|38304.8|120
1686811500000|2023-06-15 06:45:00|38340.3|38320.3|38336.8|38316.8|38351.8|38331.8|38324.3|38304.3|95
1686811800000|2023-06-15 06:50:00|38336.4|38316.4|38359.3|38339.3|38364.3|38344.3|38336.4|38316.4|73
1686812100000|2023-06-15 06:55:00|38354.8|38334.8|38379.8|38359.8|38379.8|38359.8|38339.3|38319.3|93
1686812400000|2023-06-15 07:00:00|38380.3|38360.3|38343.9|38323.9|38401.8|38381.8|38320.9|38300.9|290
1686812700000|2023-06-15 07:05:00|38344.3|38324.3|38365.4|38345.4|38372.9|38352.9|38322.5|38302.5|329
1686813000000|2023-06-15 07:10:00|38365|38345|38345.9|38325.9|38365|38345|38300.9|38280.9|348
1686813300000|2023-06-15 07:15:00|38346.8|38326.8|38403.4|38383.4|38403.9|38383.9|38336.8|38316.8|216
1686813600000|2023-06-15 07:20:00|38400.9|38380.9|38377.9|38357.9|38416.4|38396.4|38375.4|38355.4|109
1686813900000|2023-06-15 07:25:00|38378.4|38358.4|38375.9|38355.9|38383.9|38363.9|38351.4|38331.4|122
1686814200000|2023-06-15 07:30:00|38373.4|38353.4|38355.9|38335.9|38383.9|38363.9|38351.4|38331.4|233
1686814500000|2023-06-15 07:35:00|38353.9|38333.9|38320.5|38300.5|38363.9|38343.9|38300|38280|333
1686814800000|2023-06-15 07:40:00|38325.5|38305.5|38395|38375|38395|38375|38322.5|38302.5|133
1686815100000|2023-06-15 07:45:00|38392.5|38372.5|38434.1|38414.1|38447.5|38427.5|38392.5|38372.5|518
1686815400000|2023-06-15 07:50:00|38434.5|38414.5|38418.6|38398.6|38435|38415|38401.1|38381.1|344
1686815700000|2023-06-15 07:55:00|38418.1|38398.1|38439.1|38419.1|38443.1|38423.1|38415.6|38395.6|214
1686816000000|2023-06-15 08:00:00|38439.5|38419.5|38482.5|38462.5|38485.5|38465.5|38429.5|38409.5|439
1686816300000|2023-06-15 08:05:00|38480.5|38460.5|38490.5|38470.5|38490.5|38470.5|38475.5|38455.5|220
1686816600000|2023-06-15 08:10:00|38490|38470|38518.5|38498.5|38521|38501|38480.5|38460.5|240
1686816900000|2023-06-15 08:15:00|38519.4|38499.4|38503.9|38483.9|38525.5|38505.5|38496.4|38476.4|126
1686817200000|2023-06-15 08:20:00|38504.4|38484.4|38511|38491|38524.4|38504.4|38473.5|38453.5|67
1686817500000|2023-06-15 08:25:00|38511.4|38491.4|38501.4|38481.4|38513.5|38493.5|38479.4|38459.4|92
1686817800000|2023-06-15 08:30:00|38499.4|38479.4|38529.4|38509.4|38534.4|38514.4|38494.4|38474.4|254
1686818100000|2023-06-15 08:35:00|38531.9|38511.9|38531.4|38511.4|38544.4|38524.4|38521.4|38501.4|65
1686818400000|2023-06-15 08:40:00|38531.9|38511.9|38498.9|38478.9|38531.9|38511.9|38483.9|38463.9|120
1686818700000|2023-06-15 08:45:00|38499.4|38479.4|38492.4|38472.4|38503.9|38483.9|38474.4|38454.4|81
1686819000000|2023-06-15 08:50:00|38491.9|38471.9|38489.4|38469.4|38516.5|38496.5|38489|38469|108
1686819300000|2023-06-15 08:55:00|38487.4|38467.4|38504|38484|38509|38489|38487.4|38467.4|91
1686819600000|2023-06-15 09:00:00|38501.5|38481.5|38499|38479|38516|38496|38481.5|38461.5|118
1686819900000|2023-06-15 09:05:00|38501.5|38481.5|38509|38489|38518.5|38498.5|38491.5|38471.5|87
1686820200000|2023-06-15 09:10:00|38511.5|38491.5|38521.9|38501.9|38524.4|38504.4|38506.5|38486.5|71
1686820500000|2023-06-15 09:15:00|38521.5|38501.5|38528.5|38508.5|38537.4|38517.4|38516|38496|80
1686820800000|2023-06-15 09:20:00|38529|38509|38571.5|38551.5|38584|38564|38529|38509|296
1686821100000|2023-06-15 09:25:00|38576.5|38556.5|38582.4|38562.4|38582.4|38562.4|38546.9|38526.9|237
1686821400000|2023-06-15 09:30:00|38582.9|38562.9|38632.4|38612.4|38632.9|38612.9|38582.4|38562.4|171
1686821700000|2023-06-15 09:35:00|38632.9|38612.9|38652|38632|38670.9|38650.9|38630.4|38610.4|338
1686822000000|2023-06-15 09:40:00|38647.4|38627.4|38687.4|38667.4|38692.9|38672.9|38647.4|38627.4|219
1686822300000|2023-06-15 09:45:00|38687.9|38667.9|38689.9|38669.9|38692.4|38672.4|38667.4|38647.4|145
1686822600000|2023-06-15 09:50:00|38692.4|38672.4|38684.9|38664.9|38697.9|38677.9|38677.9|38657.9|154
1686822900000|2023-06-15 09:55:00|38682.9|38662.9|38687.9|38667.9|38697.9|38677.9|38677.9|38657.9|83
1686823200000|2023-06-15 10:00:00|38685.4|38665.4|38664.9|38644.9|38692.9|38672.9|38662.4|38642.4|90
1686823500000|2023-06-15 10:05:00|38665.4|38645.4|38684.9|38664.9|38695.4|38675.4|38665.4|38645.4|66
1686823800000|2023-06-15 10:10:00|38684.5|38664.5|38667.9|38647.9|38689.9|38669.9|38665.4|38645.4|126
1686824100000|2023-06-15 10:15:00|38665.9|38645.9|38637.9|38617.9|38667.9|38647.9|38635.4|38615.4|189
1686824400000|2023-06-15 10:20:00|38635.4|38615.4|38630|38610|38637.9|38617.9|38613.4|38593.4|300
1686824700000|2023-06-15 10:25:00|38627.5|38607.5|38660.4|38640.4|38683.9|38663.9|38627.5|38607.5|287
1686825000000|2023-06-15 10:30:00|38660.9|38640.9|38685|38665|38685|38665|38657.9|38637.9|89
1686825300000|2023-06-15 10:35:00|38682.9|38662.9|38670|38650|38697.5|38677.5|38657.9|38637.9|93
1686825600000|2023-06-15 10:40:00|38669.5|38649.5|38662|38642|38680.4|38660.4|38661.5|38641.5|77
1686825900000|2023-06-15 10:45:00|38660|38640|38650.4|38630.4|38677.5|38657.5|38650.4|38630.4|43
1686826200000|2023-06-15 10:50:00|38652.9|38632.9|38662.9|38642.9|38665.4|38645.4|38642.9|38622.9|112
1686826500000|2023-06-15 10:55:00|38662.5|38642.5|38660.4|38640.4|38680.4|38660.4|38657.9|38637.9|81
1686826800000|2023-06-15 11:00:00|38665.4|38645.4|38677.5|38657.5|38682.9|38662.9|38665.4|38645.4|177
1686827100000|2023-06-15 11:05:00|38678|38658|38662.5|38642.5|38683|38663|38654.5|38634.5|91
1686827400000|2023-06-15 11:10:00|38663|38643|38615.9|38595.9|38663|38643|38599.5|38579.5|193
1686827700000|2023-06-15 11:15:00|38618.4|38598.4|38636.4|38616.4|38640.9|38620.9|38605.5|38585.5|116
1686828000000|2023-06-15 11:20:00|38635.9|38615.9|38638.4|38618.4|38638.9|38618.9|38621.4|38601.4|101
1686828300000|2023-06-15 11:25:00|38638.9|38618.9|38625.5|38605.5|38638.9|38618.9|38607.5|38587.5|225
1686828600000|2023-06-15 11:30:00|38625.9|38605.9|38610.5|38590.5|38637.5|38617.5|38605.5|38585.5|643
1686828900000|2023-06-15 11:35:00|38612.5|38592.5|38591.4|38571.4|38621.9|38601.9|38565|38545|534
1686829200000|2023-06-15 11:40:00|38593.4|38573.4|38636.4|38616.4|38638|38618|38590.5|38570.5|248
1686829500000|2023-06-15 11:45:00|38640.9|38620.9|38671.4|38651.4|38678.9|38658.9|38640.9|38620.9|220
1686829800000|2023-06-15 11:50:00|38670.5|38650.5|38636.4|38616.4|38670.5|38650.5|38628.4|38608.4|224
1686830100000|2023-06-15 11:55:00|38638.9|38618.9|38645.5|38625.5|38648.9|38628.9|38618.5|38598.5|167
1686830400000|2023-06-15 12:00:00|38646|38626|38681.4|38661.4|38681.4|38661.4|38643.9|38623.9|295
1686830700000|2023-06-15 12:05:00|38683.5|38663.5|38686|38666|38686.4|38666.4|38661.4|38641.4|231
1686831000000|2023-06-15 12:10:00|38686.4|38666.4|38727.8|38707.8|38749.8|38729.8|38686.4|38666.4|913
1686831300000|2023-06-15 12:15:00|38727.3|38707.3|38759.4|38739.4|38769.9|38749.9|38724.8|38704.8|507
1686831600000|2023-06-15 12:20:00|38757.4|38737.4|38749.4|38729.4|38757.4|38737.4|38704.4|38684.4|358
1686831900000|2023-06-15 12:25:00|38747.4|38727.4|38717.4|38697.4|38750.3|38730.3|38699.4|38679.4|343
1686832200000|2023-06-15 12:30:00|38712.1|38692.1|38734.4|38714.4|38749.9|38729.9|38703.5|38683.5|550
1686832500000|2023-06-15 12:35:00|38734.9|38714.9|38684.9|38664.9|38734.9|38714.9|38671.4|38651.4|413
1686832800000|2023-06-15 12:40:00|38684.4|38664.4|38706.4|38686.4|38744.9|38724.9|38679.9|38659.9|390
1686833100000|2023-06-15 12:45:00|38704.4|38684.4|38740.3|38720.3|38775.3|38755.3|38704.4|38684.4|608
1686833400000|2023-06-15 12:50:00|38742.4|38722.4|38720.3|38700.3|38745.3|38725.3|38708.3|38688.3|419
1686833700000|2023-06-15 12:55:00|38723.3|38703.3|38747.8|38727.8|38749.9|38729.9|38717.8|38697.8|506
1686834000000|2023-06-15 13:00:00|38745.3|38725.3|38727.4|38707.4|38755.3|38735.3|38692.8|38672.8|1382
1686834300000|2023-06-15 13:05:00|38726.3|38706.3|38775.8|38755.8|38783.3|38763.3|38698.3|38678.3|733
1686834600000|2023-06-15 13:10:00|38778.3|38758.3|38816.7|38796.7|38840.8|38820.8|38758.3|38738.3|843
1686834900000|2023-06-15 13:15:00|38819.2|38799.2|38876.7|38856.7|38876.7|38856.7|38791.7|38771.7|826
1686835200000|2023-06-15 13:20:00|38878.8|38858.8|38891.3|38871.3|38899.2|38879.2|38846.3|38826.3|824
1686835500000|2023-06-15 13:25:00|38891.7|38871.7|38894.7|38874.7|38910.2|38890.2|38879.2|38859.2|924
1686835800000|2023-06-15 13:30:00|38896.7|38876.7|38891.1|38871.1|38905.2|38885.2|38862.7|38842.7|1044
1686836100000|2023-06-15 13:35:00|38888.1|38868.1|38885.6|38865.6|38911.1|38891.1|38858.1|38838.1|783
1686836400000|2023-06-15 13:40:00|38883.6|38863.6|38909.5|38889.5|38912|38892|38873.6|38853.6|416
1686836700000|2023-06-15 13:45:00|38910|38890|38946.5|38926.5|38971.5|38951.5|38907|38887|1356
1686837000000|2023-06-15 13:50:00|38948.6|38928.6|38928.3|38908.3|38959|38939|38927.9|38907.9|937
1686837300000|2023-06-15 13:55:00|38926.3|38906.3|38962.4|38942.4|38970.4|38950.4|38926.3|38906.3|606
1686837600000|2023-06-15 14:00:00|38962.9|38942.9|38984.7|38964.7|39008.3|38988.3|38960.4|38940.4|875
1686837900000|2023-06-15 14:05:00|38985.2|38965.2|38948.3|38928.3|38991.8|38971.8|38939.3|38919.3|758
1686838200000|2023-06-15 14:10:00|38949.3|38929.3|38861.3|38841.3|38957.2|38937.2|38860.8|38840.8|738
1686838500000|2023-06-15 14:15:00|38863.3|38843.3|38800.8|38780.8|38866.3|38846.3|38768.3|38748.3|703
1686838800000|2023-06-15 14:20:00|38798.8|38778.8|38814.7|38794.7|38835.4|38815.4|38795.4|38775.4|440
1686839100000|2023-06-15 14:25:00|38816.8|38796.8|38845.2|38825.2|38857.7|38837.7|38812.2|38792.2|629
1686839400000|2023-06-15 14:30:00|38845.6|38825.6|38885.6|38865.6|38890.2|38870.2|38817.7|38797.7|506
1686839700000|2023-06-15 14:35:00|38887.7|38867.7|38907.7|38887.7|38930.2|38910.2|38855.2|38835.2|689
1686840000000|2023-06-15 14:40:00|38908.1|38888.1|38922.7|38902.7|38940.2|38920.2|38905.2|38885.2|496
1686840300000|2023-06-15 14:45:00|38923.1|38903.1|38956.1|38936.1|38958.6|38938.6|38921.1|38901.1|506
1686840600000|2023-06-15 14:50:00|38958.1|38938.1|38940.2|38920.2|38987.7|38967.7|38905.2|38885.2|1408
1686840900000|2023-06-15 14:55:00|38939.7|38919.7|38885.7|38865.7|38940.2|38920.2|38866.1|38846.1|796
1686841200000|2023-06-15 15:00:00|38888.2|38868.2|38941.1|38921.1|38948.6|38928.6|38879.1|38859.1|474
1686841500000|2023-06-15 15:05:00|38943.2|38923.2|38908.6|38888.6|38946.1|38926.1|38897.7|38877.7|518
1686841800000|2023-06-15 15:10:00|38910.7|38890.7|38948.2|38928.2|38956.1|38936.1|38908.2|38888.2|316
1686842100000|2023-06-15 15:15:00|38948.6|38928.6|38967|38947|38981.6|38961.6|38948.6|38928.6|362
1686842400000|2023-06-15 15:20:00|38969.1|38949.1|38976.6|38956.6|38997|38977|38962|38942|318
1686842700000|2023-06-15 15:25:00|38977|38957|38989.5|38969.5|38992|38972|38977|38957|302
1686843000000|2023-06-15 15:30:00|38989.1|38969.1|39007|38987|39009.1|38989.1|38984.1|38964.1|495
1686843300000|2023-06-15 15:35:00|39009.1|38989.1|38987|38967|39009.1|38989.1|38964.5|38944.5|477
1686843600000|2023-06-15 15:40:00|38989.5|38969.5|38936.1|38916.1|38996.6|38976.6|38918.2|38898.2|524
1686843900000|2023-06-15 15:45:00|38934.1|38914.1|38951.1|38931.1|38956.1|38936.1|38925.7|38905.7|359
1686844200000|2023-06-15 15:50:00|38953.6|38933.6|38982.5|38962.5|38982.5|38962.5|38949.1|38929.1|210
1686844500000|2023-06-15 15:55:00|38984.5|38964.5|38989.1|38969.1|39001.6|38981.6|38976.1|38956.1|227
1686844800000|2023-06-15 16:00:00|38989.5|38969.5|38999.1|38979.1|39009.1|38989.1|38984.5|38964.5|227
1686845100000|2023-06-15 16:05:00|38997|38977|39007|38987|39011.6|38991.6|38979.5|38959.5|212
1686845400000|2023-06-15 16:10:00|39009.1|38989.1|38992.5|38972.5|39020|39000|38982|38962|736
1686845700000|2023-06-15 16:15:00|38987.5|38967.5|39033|39013|39035|39015|38983|38963|275
1686846000000|2023-06-15 16:20:00|39028|39008|39043|39023|39045|39025|39023|39003|264
1686846300000|2023-06-15 16:25:00|39045|39025|39022.5|39002.5|39045.9|39025.9|39002.1|38982.1|333
1686846600000|2023-06-15 16:30:00|39023|39003|38995|38975|39023|39003|38987.5|38967.5|610
1686846900000|2023-06-15 16:35:00|38995.5|38975.5|39023|39003|39038|39018|38995.5|38975.5|249
1686847200000|2023-06-15 16:40:00|39025|39005|38999.1|38979.1|39032.1|39012.1|38997.1|38977.1|548
1686847500000|2023-06-15 16:45:00|39002.1|38982.1|39025.5|39005.5|39025.5|39005.5|38994.6|38974.6|423
1686847800000|2023-06-15 16:50:00|39023|39003|39048|39028|39052.5|39032.5|39023|39003|403
1686848100000|2023-06-15 16:55:00|39045.5|39025.5|39037.5|39017.5|39060|39040|39036.2|39016.2|1783
1686848400000|2023-06-15 17:00:00|39037.1|39017.1|38974.6|38954.6|39038|39018|38969.6|38949.6|504
1686848700000|2023-06-15 17:05:00|38974.1|38954.1|38978|38958|38983|38963|38960|38940|304
1686849000000|2023-06-15 17:10:00|38980|38960|38970.5|38950.5|38988|38968|38968|38948|172
1686849300000|2023-06-15 17:15:00|38968|38948|38965|38945|38977.5|38957.5|38958|38938|87
1686849600000|2023-06-15 17:20:00|38958|38938|38995|38975|39000|38980|38955.5|38935.5|112
1686849900000|2023-06-15 17:25:00|38998|38978|38988|38968|39000.5|38980.5|38980|38960|99
1686850200000|2023-06-15 17:30:00|38987.5|38967.5|38995.5|38975.5|39008|38988|38985|38965|112
1686850500000|2023-06-15 17:35:00|38995.9|38975.9|38985|38965|39000|38980|38973|38953|112
1686850800000|2023-06-15 17:40:00|38983|38963|38997.5|38977.5|39002.5|38982.5|38983|38963|110
1686851100000|2023-06-15 17:45:00|38998|38978|39015|38995|39017.5|38997.5|38995|38975|87
1686851400000|2023-06-15 17:50:00|39013|38993|38983|38963|39017.5|38997.5|38982.1|38962.1|100
1686851700000|2023-06-15 17:55:00|38985|38965|38970.5|38950.5|38995|38975|38965|38945|130
1686852000000|2023-06-15 18:00:00|38970.9|38950.9|38973|38953|38983|38963|38968|38948|84
1686852300000|2023-06-15 18:05:00|38975|38955|38985.5|38965.5|38988|38968|38970.5|38950.5|67
1686852600000|2023-06-15 18:10:00|38983|38963|38982.1|38962.1|38992.1|38972.1|38977.1|38957.1|197
1686852900000|2023-06-15 18:15:00|38984.1|38964.1|38970|38950|38984.1|38964.1|38970|38950|33
1686853200000|2023-06-15 18:20:00|38972.1|38952.1|39017.1|38997.1|39019.1|38999.1|38972.1|38952.1|91
1686853500000|2023-06-15 18:25:00|39017.5|38997.5|39014.6|38994.6|39024.6|39004.6|39014.6|38994.6|45
1686853800000|2023-06-15 18:30:00|39019.1|38999.1|39006.6|38986.6|39023.7|39003.7|39004.1|38984.1|61
1686854100000|2023-06-15 18:35:00|39008.7|38988.7|38996.6|38976.6|39012.1|38992.1|38994.6|38974.6|117
1686854400000|2023-06-15 18:40:00|38997.1|38977.1|39014.1|38994.1|39014.1|38994.1|38996.6|38976.6|38
1686854700000|2023-06-15 18:45:00|39009.6|38989.6|39007.1|38987.1|39019.1|38999.1|39007.1|38987.1|93
1686855000000|2023-06-15 18:50:00|39009.6|38989.6|39000.1|38980.1|39009.6|38989.6|38985|38965|152
1686855300000|2023-06-15 18:55:00|39002.6|38982.6|39007.1|38987.1|39014.6|38994.6|38990.1|38970.1|107
1686855600000|2023-06-15 19:00:00|39009.2|38989.2|38994.6|38974.6|39012.1|38992.1|38992.1|38972.1|45
1686855900000|2023-06-15 19:05:00|38997.1|38977.1|39009.2|38989.2|39009.2|38989.2|38992.1|38972.1|44
1686856200000|2023-06-15 19:10:00|39007.1|38987.1|39014.2|38994.2|39017.1|38997.1|39004.2|38984.2|31
1686856500000|2023-06-15 19:15:00|39017.1|38997.1|39014.2|38994.2|39019.2|38999.2|39006.7|38986.7|32
1686856800000|2023-06-15 19:20:00|39014.6|38994.6|38999.6|38979.6|39014.6|38994.6|38996.7|38976.7|37
1686857100000|2023-06-15 19:25:00|38999.2|38979.2|39002.6|38982.6|39002.6|38982.6|38994.6|38974.6|34
1686857400000|2023-06-15 19:30:00|39007.1|38987.1|38995.1|38975.1|39012.1|38992.1|38994.6|38974.6|49
1686857700000|2023-06-15 19:35:00|38997.1|38977.1|38992.1|38972.1|39004.2|38984.2|38991.7|38971.7|69
1686858000000|2023-06-15 19:40:00|38994.2|38974.2|38992.1|38972.1|39000.1|38980.1|38988|38968|52
1686858300000|2023-06-15 19:45:00|38990.1|38970.1|38984.2|38964.2|38996.7|38976.7|38984.2|38964.2|76
1686858600000|2023-06-15 19:50:00|38989.2|38969.2|38977.1|38957.1|38994.2|38974.2|38974.6|38954.6|195
1686858900000|2023-06-15 19:55:00|38976.7|38956.7|38964.2|38944.2|38976.7|38956.7|38949.2|38929.2|209
1686859200000|2023-06-15 20:00:00|38963.7|38943.7|38966.7|38946.7|38973.7|38953.7|38958.7|38938.7|68
1686859500000|2023-06-15 20:05:00|38964.6|38944.6|38951.2|38931.2|38964.6|38944.6|38949.2|38929.2|44
1686859800000|2023-06-15 20:10:00|38949.2|38929.2|38944.2|38924.2|38951.2|38931.2|38941.7|38921.7|22
1686860100000|2023-06-15 20:15:00|38948.3|38928.3|38948.7|38928.7|38949.2|38929.2|38944.2|38924.2|32
1686860400000|2023-06-15 20:20:00|38949.2|38929.2|38948.7|38928.7|38949.2|38929.2|38946.2|38926.2|12
1686860700000|2023-06-15 20:25:00|38944.2|38924.2|38950.8|38930.8|38953.3|38933.3|38944.2|38924.2|43
1686861000000|2023-06-15 20:30:00|38948.7|38928.7|38949.2|38929.2|38956.7|38936.7|38948.7|38928.7|53
1686861300000|2023-06-15 20:35:00|38947.1|38927.1|38946.2|38926.2|38949.2|38929.2|38943.7|38923.7|19
1686861600000|2023-06-15 20:40:00|38948.3|38928.3|38946.7|38926.7|38948.7|38928.7|38943.7|38923.7|11
1686861900000|2023-06-15 20:45:00|38946.2|38926.2|38946.2|38926.2|38949.2|38929.2|38944.2|38924.2|48
1686862200000|2023-06-15 20:50:00|38946.7|38926.7|38948.3|38928.3|38949.6|38929.6|38946.7|38926.7|32
1686862500000|2023-06-15 20:55:00|38945.8|38925.8|38953.3|38933.3|38953.7|38933.7|38945.8|38925.8|38
1686866400000|2023-06-15 22:00:00|38951.1|38931.1|38944.2|38924.2|38953.8|38933.8|38939.2|38919.2|55
1686866700000|2023-06-15 22:05:00|38944.7|38924.7|38952.2|38932.2|38952.2|38932.2|38944.2|38924.2|20
1686867000000|2023-06-15 22:10:00|38954.2|38934.2|38949.7|38929.7|38955.1|38935.1|38949.7|38929.7|18
1686867300000|2023-06-15 22:15:00|38949.2|38929.2|38951.3|38931.3|38954.2|38934.2|38948.3|38928.3|5
1686867600000|2023-06-15 22:20:00|38949.2|38929.2|38949.2|38929.2|38951.7|38931.7|38948.8|38928.8|5
1686867900000|2023-06-15 22:25:00|38951.7|38931.7|38949.2|38929.2|38951.7|38931.7|38947.2|38927.2|13
1686868200000|2023-06-15 22:30:00|38951.3|38931.3|38951.7|38931.7|38954.7|38934.7|38949.7|38929.7|11
1686868500000|2023-06-15 22:35:00|38953.8|38933.8|38964.2|38944.2|38964.2|38944.2|38953.8|38933.8|17
1686868800000|2023-06-15 22:40:00|38959.7|38939.7|38970.1|38950.1|38970.1|38950.1|38959.7|38939.7|15
1686869100000|2023-06-15 22:45:00|38969.7|38949.7|38971.7|38951.7|38974.2|38954.2|38969.7|38949.7|12
1686869400000|2023-06-15 22:50:00|38969.2|38949.2|38974.2|38954.2|38976.7|38956.7|38969.2|38949.2|6
1686869700000|2023-06-15 22:55:00|38974.7|38954.7|38976.7|38956.7|38976.7|38956.7|38972.2|38952.2|5
1686870000000|2023-06-15 23:00:00|38976.3|38956.3|38976.7|38956.7|38977.2|38957.2|38974.2|38954.2|13
1686870300000|2023-06-15 23:05:00|38974.7|38954.7|38979.2|38959.2|38979.2|38959.2|38974.7|38954.7|7
1686870600000|2023-06-15 23:10:00|38979.7|38959.7|38979.2|38959.2|38979.7|38959.7|38976.7|38956.7|6
1686870900000|2023-06-15 23:15:00|38979.7|38959.7|38978.8|38958.8|38982.2|38962.2|38976.7|38956.7|39
1686871200000|2023-06-15 23:20:00|38979.2|38959.2|38986.7|38966.7|38986.7|38966.7|38979.2|38959.2|27
1686871500000|2023-06-15 23:25:00|38989.2|38969.2|38986.3|38966.3|38989.7|38969.7|38983.8|38963.8|17
1686871800000|2023-06-15 23:30:00|38984.3|38964.3|38984.3|38964.3|38984.3|38964.3|38984.3|38964.3|14
1686872100000|2023-06-15 23:35:00|38986.3|38966.3|38979.3|38959.3|38987.2|38967.2|38976.8|38956.8|86
1686872400000|2023-06-15 23:40:00|38979.7|38959.7|38981.8|38961.8|38984.3|38964.3|38976.8|38956.8|11
1686872700000|2023-06-15 23:45:00|38979.3|38959.3|38979.7|38959.7|38984.3|38964.3|38979.3|38959.3|25
1686873000000|2023-06-15 23:50:00|38979.3|38959.3|38959.7|38939.7|38979.3|38959.3|38955.1|38935.1|61
1686873300000|2023-06-15 23:55:00|38959.3|38939.3|38964.3|38944.3|38967.2|38947.2|38957.2|38937.2|34
1686873600000|2023-06-16 00:00:00|38959.7|38939.7|38943.8|38923.8|38964.7|38944.7|38933.8|38913.8|239
1686873900000|2023-06-16 00:05:00|38945.9|38925.9|38964.3|38944.3|38973.8|38953.8|38943.8|38923.8|90
1686874200000|2023-06-16 00:10:00|38963.8|38943.8|38966.3|38946.3|38978.8|38958.8|38963.4|38943.4|69
1686874500000|2023-06-16 00:15:00|38965.9|38945.9|38971.3|38951.3|38974.3|38954.3|38963.8|38943.8|52
1686874800000|2023-06-16 00:20:00|38970.9|38950.9|38963.4|38943.4|38970.9|38950.9|38963.4|38943.4|33
1686875100000|2023-06-16 00:25:00|38958.4|38938.4|38958.4|38938.4|38966.3|38946.3|38953.8|38933.8|67
1686875400000|2023-06-16 00:30:00|38957.9|38937.9|38955.9|38935.9|38963.4|38943.4|38946.3|38926.3|58
1686875700000|2023-06-16 00:35:00|38955.5|38935.5|38963.4|38943.4|38968.4|38948.4|38949.3|38929.3|40
1686876000000|2023-06-16 00:40:00|38960.9|38940.9|38978.4|38958.4|38983.4|38963.4|38958.8|38938.8|45
1686876300000|2023-06-16 00:45:00|38978|38958|38975.5|38955.5|38978|38958|38968|38948|34
1686876600000|2023-06-16 00:50:00|38973.4|38953.4|38952.5|38932.5|38973.4|38953.4|38948.4|38928.4|53
1686876900000|2023-06-16 00:55:00|38950.5|38930.5|38963.4|38943.4|38963.8|38943.8|38945.9|38925.9|118
1686877200000|2023-06-16 01:00:00|38965.5|38945.5|38994.7|38974.7|39009.7|38989.7|38961.3|38941.3|403
1686877500000|2023-06-16 01:05:00|38994.3|38974.3|38978.8|38958.8|39029.3|39009.3|38972.2|38952.2|261
1686877800000|2023-06-16 01:10:00|38974.3|38954.3|38939.7|38919.7|38974.3|38954.3|38912.2|38892.2|168
1686878100000|2023-06-16 01:15:00|38940.2|38920.2|38939.3|38919.3|38944.7|38924.7|38914.3|38894.3|159
1686878400000|2023-06-16 01:20:00|38937.2|38917.2|38940.2|38920.2|38940.6|38920.6|38895.6|38875.6|182
1686878700000|2023-06-16 01:25:00|38942.7|38922.7|38938.6|38918.6|38953.1|38933.1|38930.6|38910.6|152
1686879000000|2023-06-16 01:30:00|38938.1|38918.1|38913.6|38893.6|38938.1|38918.1|38881.1|38861.1|159
1686879300000|2023-06-16 01:35:00|38914|38894|38931.5|38911.5|38941.5|38921.5|38901.5|38881.5|130
1686879600000|2023-06-16 01:40:00|38931.1|38911.1|38984|38964|38986.1|38966.1|38911.5|38891.5|78
1686879900000|2023-06-16 01:45:00|38989|38969|39044.4|39024.4|39058.6|39038.6|38980.6|38960.6|275
1686880200000|2023-06-16 01:50:00|39046.5|39026.5|39044|39024|39049|39029|39031.1|39011.1|184
1686880500000|2023-06-16 01:55:00|39041.5|39021.5|38986.5|38966.5|39046.1|39026.1|38986.1|38966.1|124
1686880800000|2023-06-16 02:00:00|38986.1|38966.1|38936.5|38916.5|38996.1|38976.1|38936.5|38916.5|141
1686881100000|2023-06-16 02:05:00|38940.6|38920.6|38926.1|38906.1|38958.6|38938.6|38926.1|38906.1|134
1686881400000|2023-06-16 02:10:00|38928.6|38908.6|38953.6|38933.6|38961.1|38941.1|38918.6|38898.6|71
1686881700000|2023-06-16 02:15:00|38956.1|38936.1|38976.1|38956.1|38981.1|38961.1|38931.1|38911.1|34
1686882000000|2023-06-16 02:20:00|38973.6|38953.6|38996.1|38976.1|38996.1|38976.1|38966.1|38946.1|41
1686882300000|2023-06-16 02:25:00|38995.6|38975.6|38993.6|38973.6|39006.5|38986.5|38990.6|38970.6|35
1686882600000|2023-06-16 02:30:00|38996.5|38976.5|38981.1|38961.1|38998.6|38978.6|38943.6|38923.6|121
1686882900000|2023-06-16 02:35:00|38983.6|38963.6|38991.1|38971.1|39000.6|38980.6|38974|38954|79
1686883200000|2023-06-16 02:40:00|38991.5|38971.5|38979|38959|38994|38974|38974|38954|101
1686883500000|2023-06-16 02:45:00|38978.6|38958.6|38998.1|38978.1|39000.6|38980.6|38921.9|38901.9|162
1686883800000|2023-06-16 02:50:00|38996.1|38976.1|39001.5|38981.5|39023.6|39003.6|38991.1|38971.1|196
1686884100000|2023-06-16 02:55:00|39001.1|38981.1|38990.6|38970.6|39011.1|38991.1|38976.1|38956.1|92
1686884400000|2023-06-16 03:00:00|38991.1|38971.1|39016.1|38996.1|39036.1|39016.1|38988.1|38968.1|169
1686884700000|2023-06-16 03:05:00|39015.6|38995.6|39035.2|39015.2|39040.6|39020.6|39008.1|38988.1|178
1686885000000|2023-06-16 03:10:00|39037.3|39017.3|39072.3|39052.3|39072.3|39052.3|39032.3|39012.3|227
1686885300000|2023-06-16 03:15:00|39072.7|39052.7|39046|39026|39081.4|39061.4|39041.8|39021.8|150
1686885600000|2023-06-16 03:20:00|39046.4|39026.4|39116.4|39096.4|39126.4|39106.4|39045.5|39025.5|273
1686885900000|2023-06-16 03:25:00|39116.8|39096.8|39103.9|39083.9|39139.8|39119.8|39101.4|39081.4|255
1686886200000|2023-06-16 03:30:00|39104.3|39084.3|39126.4|39106.4|39128.9|39108.9|39098.9|39078.9|83
1686886500000|2023-06-16 03:35:00|39124.3|39104.3|39096.8|39076.8|39131.4|39111.4|39096.8|39076.8|110
1686886800000|2023-06-16 03:40:00|39098.9|39078.9|39108.9|39088.9|39108.9|39088.9|39094.3|39074.3|13
1686887100000|2023-06-16 03:45:00|39104.3|39084.3|39083.9|39063.9|39109.3|39089.3|39081.4|39061.4|28
1686887400000|2023-06-16 03:50:00|39084.3|39064.3|39053.9|39033.9|39084.3|39064.3|39051.4|39031.4|30
1686887700000|2023-06-16 03:55:00|39054.3|39034.3|39061.8|39041.8|39061.8|39041.8|39053.5|39033.5|24
1686888000000|2023-06-16 04:00:00|39061.4|39041.4|39034.3|39014.3|39061.4|39041.4|39029.3|39009.3|31
1686888300000|2023-06-16 04:05:00|39034.4|39014.4|39021.9|39001.9|39038.9|39018.9|39018.5|38998.5|72
1686888600000|2023-06-16 04:10:00|39024.4|39004.4|39034.4|39014.4|39039.4|39019.4|39021.9|39001.9|28
1686888900000|2023-06-16 04:15:00|39031.9|39011.9|39052.3|39032.3|39055.2|39035.2|39031.9|39011.9|69
1686889200000|2023-06-16 04:20:00|39054.8|39034.8|39044.8|39024.8|39054.8|39034.8|39041.9|39021.9|16
1686889500000|2023-06-16 04:25:00|39044.4|39024.4|39044.4|39024.4|39046.9|39026.9|39039.4|39019.4|26
1686889800000|2023-06-16 04:30:00|39043.9|39023.9|39044.8|39024.8|39054.4|39034.4|39034.4|39014.4|62
1686890100000|2023-06-16 04:35:00|39044.4|39024.4|39046.9|39026.9|39049.4|39029.4|39038.9|39018.9|26
1686890400000|2023-06-16 04:40:00|39049.4|39029.4|39028.9|39008.9|39054.4|39034.4|39028.9|39008.9|35
1686890700000|2023-06-16 04:45:00|39028.5|39008.5|39014.8|38994.8|39029.8|39009.8|39012.3|38992.3|25
1686891000000|2023-06-16 04:50:00|39015.2|38995.2|39021.9|39001.9|39021.9|39001.9|39007.3|38987.3|30
1686891300000|2023-06-16 04:55:00|39021.4|39001.4|39011.9|38991.9|39021.9|39001.9|39009.4|38989.4|34
1686891600000|2023-06-16 05:00:00|39011.4|38991.4|39004.4|38984.4|39016.4|38996.4|38999.8|38979.8|57
1686891900000|2023-06-16 05:05:00|39006.4|38986.4|39016.9|38996.9|39026.4|39006.4|39006.4|38986.4|39
1686892200000|2023-06-16 05:10:00|39014.4|38994.4|39014.4|38994.4|39021.4|39001.4|38999.8|38979.8|14
1686892500000|2023-06-16 05:15:00|39013.9|38993.9|39024.4|39004.4|39029.4|39009.4|39013.9|38993.9|23
1686892800000|2023-06-16 05:20:00|39034.4|39014.4|39076.9|39056.9|39079.4|39059.4|39029.4|39009.4|124
1686893100000|2023-06-16 05:25:00|39077.3|39057.3|39111.9|39091.9|39111.9|39091.9|39077.3|39057.3|101
1686893400000|2023-06-16 05:30:00|39114.4|39094.4|39132.3|39112.3|39134.8|39114.8|39089.4|39069.4|337
1686893700000|2023-06-16 05:35:00|39134.4|39114.4|39135.2|39115.2|39140.2|39120.2|39079.8|39059.8|211
1686894000000|2023-06-16 05:40:00|39139.8|39119.8|39166.1|39146.1|39169|39149|39124.8|39104.8|255
1686894300000|2023-06-16 05:45:00|39164|39144|39196.5|39176.5|39199|39179|39164|39144|257
1686894600000|2023-06-16 05:50:00|39197|39177|39195.3|39175.3|39199|39179|39158.2|39138.2|171
1686894900000|2023-06-16 05:55:00|39195.7|39175.7|39162.3|39142.3|39195.7|39175.7|39158.2|39138.2|154
1686895200000|2023-06-16 06:00:00|39160.3|39140.3|39150.7|39130.7|39168.2|39148.2|39133.6|39113.6|148
1686895500000|2023-06-16 06:05:00|39151.1|39131.1|39161.1|39141.1|39181.1|39161.1|39150.3|39130.3|149
1686895800000|2023-06-16 06:10:00|39158.6|39138.6|39153.6|39133.6|39178.6|39158.6|39151.1|39131.1|85
1686896100000|2023-06-16 06:15:00|39151.1|39131.1|39193.2|39173.2|39193.6|39173.6|39143.6|39123.6|173
1686896400000|2023-06-16 06:20:00|39191.1|39171.1|39157.3|39137.3|39203.2|39183.2|39154.8|39134.8|264
1686896700000|2023-06-16 06:25:00|39154.8|39134.8|39169.4|39149.4|39184.8|39164.8|39147.3|39127.3|102
1686897000000|2023-06-16 06:30:00|39169|39149|39171.1|39151.1|39185.3|39165.3|39144.4|39124.4|176
1686897300000|2023-06-16 06:35:00|39171.6|39151.6|39164.8|39144.8|39186.1|39166.1|39155.7|39135.7|177
1686897600000|2023-06-16 06:40:00|39165.3|39145.3|39092.3|39072.3|39165.3|39145.3|39087.3|39067.3|202
1686897900000|2023-06-16 06:45:00|39094.8|39074.8|39104.4|39084.4|39105.3|39085.3|39082.3|39062.3|163
1686898200000|2023-06-16 06:50:00|39104|39084|39184.4|39164.4|39191.5|39171.5|39099.4|39079.4|137
1686898500000|2023-06-16 06:55:00|39186.5|39166.5|39154.8|39134.8|39186.5|39166.5|39152.3|39132.3|128
1686898800000|2023-06-16 07:00:00|39156.9|39136.9|39213.2|39193.2|39213.2|39193.2|39156.9|39136.9|320
1686899100000|2023-06-16 07:05:00|39212.8|39192.8|39216.1|39196.1|39219.1|39199.1|39193.2|39173.2|285
1686899400000|2023-06-16 07:10:00|39218.6|39198.6|39271.9|39251.9|39295.3|39275.3|39213.6|39193.6|507
1686899700000|2023-06-16 07:15:00|39269.8|39249.8|39170.3|39150.3|39272.8|39252.8|39170.3|39150.3|191
1686900000000|2023-06-16 07:20:00|39169.9|39149.9|39142.4|39122.4|39169.9|39149.9|39119.9|39099.9|355
1686900300000|2023-06-16 07:25:00|39141.9|39121.9|39175.3|39155.3|39197.8|39177.8|39139.9|39119.9|146
1686900600000|2023-06-16 07:30:00|39177.4|39157.4|39219.9|39199.9|39235.7|39215.7|39159.4|39139.4|325
1686900900000|2023-06-16 07:35:00|39220.3|39200.3|39245.3|39225.3|39250.3|39230.3|39220.3|39200.3|121
1686901200000|2023-06-16 07:40:00|39244.9|39224.9|39250.3|39230.3|39275.3|39255.3|39235.3|39215.3|125
1686901500000|2023-06-16 07:45:00|39248.2|39228.2|39274.4|39254.4|39274.9|39254.9|39231.9|39211.9|131
1686901800000|2023-06-16 07:50:00|39269.9|39249.9|39254.4|39234.4|39274.4|39254.4|39234.4|39214.4|147
1686902100000|2023-06-16 07:55:00|39251.9|39231.9|39254.4|39234.4|39279.4|39259.4|39244.4|39224.4|134
1686902400000|2023-06-16 08:00:00|39256.9|39236.9|39094.9|39074.9|39264.4|39244.4|39092.4|39072.4|467
1686902700000|2023-06-16 08:05:00|39092.4|39072.4|39054.4|39034.4|39102.4|39082.4|39054.4|39034.4|375
1686903000000|2023-06-16 08:10:00|39049.4|39029.4|39107.4|39087.4|39124.4|39104.4|39046.9|39026.9|217
1686903300000|2023-06-16 08:15:00|39109.4|39089.4|39083.2|39063.2|39114|39094|39076.2|39056.2|251
1686903600000|2023-06-16 08:20:00|39083.7|39063.7|39069.9|39049.9|39093.2|39073.2|39051.5|39031.5|233
1686903900000|2023-06-16 08:25:00|39070.3|39050.3|39056.5|39036.5|39100.3|39080.3|39041.9|39021.9|193
1686904200000|2023-06-16 08:30:00|39056.9|39036.9|39054.4|39034.4|39076.9|39056.9|39044|39024|209
1686904500000|2023-06-16 08:35:00|39052.4|39032.4|39064.9|39044.9|39076.5|39056.5|39024.9|39004.9|136
1686904800000|2023-06-16 08:40:00|39064.4|39044.4|39058.2|39038.2|39073.6|39053.6|39043.6|39023.6|158
1686905100000|2023-06-16 08:45:00|39058.6|39038.6|39074|39054|39099.5|39079.5|39058.2|39038.2|161
1686905400000|2023-06-16 08:50:00|39073.6|39053.6|39009.8|38989.8|39073.6|39053.6|39007.7|38987.7|352
1686905700000|2023-06-16 08:55:00|39007.7|38987.7|38991.5|38971.5|39017.7|38997.7|38971.5|38951.5|255
1686906000000|2023-06-16 09:00:00|38993.6|38973.6|39004|38984|39011.5|38991.5|38988.6|38968.6|122
1686906300000|2023-06-16 09:05:00|39003.6|38983.6|39002.3|38982.3|39030.7|39010.7|38998.6|38978.6|117
1686906600000|2023-06-16 09:10:00|39001.9|38981.9|39022.8|39002.8|39053.2|39033.2|38999.8|38979.8|118
1686906900000|2023-06-16 09:15:00|39023.2|39003.2|38969.4|38949.4|39025.7|39005.7|38961.9|38941.9|122
1686907200000|2023-06-16 09:20:00|38969.8|38949.8|38997.3|38977.3|39002.3|38982.3|38969.4|38949.4|99
1686907500000|2023-06-16 09:25:00|39001.5|38981.5|39017.3|38997.3|39024.8|39004.8|38986.5|38966.5|159
1686907800000|2023-06-16 09:30:00|39016.9|38996.9|38999.8|38979.8|39016.9|38996.9|38992.8|38972.8|114
1686908100000|2023-06-16 09:35:00|39000.3|38980.3|38949.8|38929.8|39010.3|38990.3|38924|38904|158
1686908400000|2023-06-16 09:40:00|38952.3|38932.3|38959.8|38939.8|38962.3|38942.3|38924.8|38904.8|66
1686908700000|2023-06-16 09:45:00|38960.3|38940.3|38957.3|38937.3|38962.3|38942.3|38921.9|38901.9|117
1686909000000|2023-06-16 09:50:00|38957.8|38937.8|38971.5|38951.5|38971.9|38951.9|38939.9|38919.9|74
1686909300000|2023-06-16 09:55:00|38969.4|38949.4|38984|38964|38989|38969|38961.9|38941.9|112
1686909600000|2023-06-16 10:00:00|38981.5|38961.5|38941.5|38921.5|38981.5|38961.5|38919|38899|116
1686909900000|2023-06-16 10:05:00|38939.4|38919.4|38911.9|38891.9|38949.4|38929.4|38899.4|38879.4|118
1686910200000|2023-06-16 10:10:00|38911.5|38891.5|38918.6|38898.6|38934.9|38914.9|38911.5|38891.5|211
1686910500000|2023-06-16 10:15:00|38918.2|38898.2|38920.7|38900.7|38923.6|38903.6|38893.6|38873.6|145
1686910800000|2023-06-16 10:20:00|38918.6|38898.6|38927.7|38907.7|38932.7|38912.7|38895.2|38875.2|149
1686911100000|2023-06-16 10:25:00|38929.8|38909.8|38929.8|38909.8|38940.2|38920.2|38923.2|38903.2|98
1686911400000|2023-06-16 10:30:00|38927.7|38907.7|38935.3|38915.3|38945.3|38925.3|38925.2|38905.2|103
1686911700000|2023-06-16 10:35:00|38935.7|38915.7|38967.4|38947.4|38969.9|38949.9|38922.8|38902.8|215
1686912000000|2023-06-16 10:40:00|38967|38947|38962|38942|38977|38957|38956.1|38936.1|88
1686912300000|2023-06-16 10:45:00|38961.5|38941.5|38954.5|38934.5|38971.5|38951.5|38946.5|38926.5|70
1686912600000|2023-06-16 10:50:00|38954.9|38934.9|38961.5|38941.5|38971.5|38951.5|38924|38904|78
1686912900000|2023-06-16 10:55:00|38961.1|38941.1|38979.5|38959.5|38982|38962|38959.5|38939.5|109
1686913200000|2023-06-16 11:00:00|38977.4|38957.4|38937|38917|38982|38962|38929|38909|179
1686913500000|2023-06-16 11:05:00|38936.5|38916.5|38936.5|38916.5|38961.5|38941.5|38917|38897|212
1686913800000|2023-06-16 11:10:00|38936.1|38916.1|38971.1|38951.1|38971.1|38951.1|38901.5|38881.5|227
1686914100000|2023-06-16 11:15:00|38971.5|38951.5|38926.5|38906.5|38981.1|38961.1|38923.2|38903.2|139
1686914400000|2023-06-16 11:20:00|38925.7|38905.7|38921.1|38901.1|38925.7|38905.7|38901.6|38881.6|335
1686914700000|2023-06-16 11:25:00|38920.7|38900.7|38968.6|38948.6|38971.1|38951.1|38911.1|38891.1|197
1686915000000|2023-06-16 11:30:00|38966.6|38946.6|38996.6|38976.6|39006.1|38986.1|38951.6|38931.6|369
1686915300000|2023-06-16 11:35:00|38999.1|38979.1|39016.6|38996.6|39027|39007|38996.1|38976.1|249
1686915600000|2023-06-16 11:40:00|39017|38997|38996.6|38976.6|39017|38997|38984.1|38964.1|121
1686915900000|2023-06-16 11:45:00|38997|38977|38999.9|38979.9|39005.3|38985.3|38992|38972|131
1686916200000|2023-06-16 11:50:00|39000.3|38980.3|39019.1|38999.1|39019.1|38999.1|38984.9|38964.9|190
1686916500000|2023-06-16 11:55:00|39019.9|38999.9|39013.6|38993.6|39027|39007|38997|38977|168
1686916800000|2023-06-16 12:00:00|39014.1|38994.1|39013.2|38993.2|39034.1|39014.1|38991.2|38971.2|364
1686917100000|2023-06-16 12:05:00|39005.7|38985.7|39018.7|38998.7|39048.2|39028.2|38997.4|38977.4|218
1686917400000|2023-06-16 12:10:00|39019.1|38999.1|39034.1|39014.1|39068.2|39048.2|38995.3|38975.3|892
1686917700000|2023-06-16 12:15:00|39034.5|39014.5|39075.7|39055.7|39078.2|39058.2|39028.7|39008.7|361
1686918000000|2023-06-16 12:20:00|39070.7|39050.7|39012.8|38992.8|39070.7|39050.7|38992.8|38972.8|619
1686918300000|2023-06-16 12:25:00|39012.4|38992.4|39027.4|39007.4|39035.3|39015.3|39002.8|38982.8|189
1686918600000|2023-06-16 12:30:00|39027.8|39007.8|39025.3|39005.3|39042.4|39022.4|39018.2|38998.2|218
1686918900000|2023-06-16 12:35:00|39022.8|39002.8|38994.5|38974.5|39029.9|39009.9|38987.4|38967.4|276
1686919200000|2023-06-16 12:40:00|38992.8|38972.8|38999.1|38979.1|39012.4|38992.4|38989.9|38969.9|157
1686919500000|2023-06-16 12:45:00|39001.6|38981.6|39001.6|38981.6|39017|38997|38994.1|38974.1|225
1686919800000|2023-06-16 12:50:00|38999.5|38979.5|39069.1|39049.1|39069.1|39049.1|38999.5|38979.5|241
1686920100000|2023-06-16 12:55:00|39064.5|39044.5|39066.6|39046.6|39072|39052|39026.6|39006.6|368
1686920400000|2023-06-16 13:00:00|39067.4|39047.4|38979.9|38959.9|39076.6|39056.6|38974.5|38954.5|607
1686920700000|2023-06-16 13:05:00|38977.8|38957.8|38980.4|38960.4|39018.3|38998.3|38973.7|38953.7|360
1686921000000|2023-06-16 13:10:00|38980.8|38960.8|38977.4|38957.4|38997.4|38977.4|38937.4|38917.4|574
1686921300000|2023-06-16 13:15:00|38977|38957|39047.4|39027.4|39052.9|39032.9|38967|38947|315
1686921600000|2023-06-16 13:20:00|39045.4|39025.4|39054.5|39034.5|39090.4|39070.4|39037.4|39017.4|301
1686921900000|2023-06-16 13:25:00|39054.1|39034.1|39078.7|39058.7|39099.5|39079.5|39031.6|39011.6|659
1686922200000|2023-06-16 13:30:00|39078.3|39058.3|39051.2|39031.2|39093.3|39073.3|39040.8|39020.8|581
1686922500000|2023-06-16 13:35:00|39051.6|39031.6|39062|39042|39070.8|39050.8|39037.9|39017.9|431
1686922800000|2023-06-16 13:40:00|39061.6|39041.6|39075.8|39055.8|39083.3|39063.3|39035.8|39015.8|377
1686923100000|2023-06-16 13:45:00|39078.3|39058.3|39081.6|39061.6|39083.7|39063.7|39028.7|39008.7|328
1686923400000|2023-06-16 13:50:00|39083.7|39063.7|39101.2|39081.2|39141.6|39121.6|39083.7|39063.7|436
1686923700000|2023-06-16 13:55:00|39101.6|39081.6|39103.3|39083.3|39108.3|39088.3|39069.1|39049.1|272
1686924000000|2023-06-16 14:00:00|39105.8|39085.8|39175.8|39155.8|39181.6|39161.6|39093.7|39073.7|678
1686924300000|2023-06-16 14:05:00|39178.3|39158.3|39107.9|39087.9|39191.2|39171.2|39088.7|39068.7|785
1686924600000|2023-06-16 14:10:00|39108.3|39088.3|39090|39070|39125|39105|39057.9|39037.9|448
1686924900000|2023-06-16 14:15:00|39090.4|39070.4|39049.6|39029.6|39097.5|39077.5|39047.1|39027.1|627
1686925200000|2023-06-16 14:20:00|39049.1|39029.1|39049.6|39029.6|39066.6|39046.6|39034.1|39014.1|981
1686925500000|2023-06-16 14:25:00|39051.6|39031.6|39117.9|39097.9|39117.9|39097.9|39049.1|39029.1|478
1686925800000|2023-06-16 14:30:00|39115|39095|39125.8|39105.8|39145.4|39125.4|39105|39085|469
1686926100000|2023-06-16 14:35:00|39126.7|39106.7|39181.7|39161.7|39183.7|39163.7|39108.7|39088.7|549
1686926400000|2023-06-16 14:40:00|39184.2|39164.2|39146.2|39126.2|39188.7|39168.7|39144.2|39124.2|513
1686926700000|2023-06-16 14:45:00|39143.7|39123.7|39113.7|39093.7|39143.7|39123.7|39055.8|39035.8|339
1686927000000|2023-06-16 14:50:00|39113.3|39093.3|39093.8|39073.8|39113.7|39093.7|39060.8|39040.8|375
1686927300000|2023-06-16 14:55:00|39096.3|39076.3|39103.8|39083.8|39113.8|39093.8|39083.8|39063.8|300
1686927600000|2023-06-16 15:00:00|39103.3|39083.3|39097.5|39077.5|39103.8|39083.8|39065.8|39045.8|312
1686927900000|2023-06-16 15:05:00|39097.9|39077.9|39047.1|39027.1|39097.9|39077.9|39044.6|39024.6|224
1686928200000|2023-06-16 15:10:00|39046.7|39026.7|39049.6|39029.6|39049.6|39029.6|39015|38995|362
1686928500000|2023-06-16 15:15:00|39050|39030|39049.2|39029.2|39082.1|39062.1|39044.6|39024.6|280
1686928800000|2023-06-16 15:20:00|39049.6|39029.6|39067.1|39047.1|39077.1|39057.1|39019.2|38999.2|356
1686929100000|2023-06-16 15:25:00|39067.9|39047.9|39074.6|39054.6|39082.1|39062.1|39057.1|39037.1|221
1686929400000|2023-06-16 15:30:00|39074.2|39054.2|39052.1|39032.1|39107.1|39087.1|39052.1|39032.1|264
1686929700000|2023-06-16 15:35:00|39050.9|39030.9|38957.1|38937.1|39054.2|39034.2|38954.2|38934.2|757
1686930000000|2023-06-16 15:40:00|38954.6|38934.6|38942.1|38922.1|38962.1|38942.1|38921.7|38901.7|447
1686930300000|2023-06-16 15:45:00|38944.2|38924.2|38962.1|38942.1|38964.2|38944.2|38900|38880|529
1686930600000|2023-06-16 15:50:00|38959.6|38939.6|38961.7|38941.7|38977.1|38957.1|38922.1|38902.1|492
1686930900000|2023-06-16 15:55:00|38959.2|38939.2|38969.6|38949.6|38982.1|38962.1|38951.7|38931.7|285
1686931200000|2023-06-16 16:00:00|38970.1|38950.1|38974.2|38954.2|38985.1|38965.1|38961.3|38941.3|176
1686931500000|2023-06-16 16:05:00|38971.7|38951.7|38969.6|38949.6|38979.6|38959.6|38952.1|38932.1|141
1686931800000|2023-06-16 16:10:00|38967.1|38947.1|38974.2|38954.2|38974.2|38954.2|38952.2|38932.2|154
1686932100000|2023-06-16 16:15:00|38972.2|38952.2|38944.7|38924.7|38974.2|38954.2|38940.1|38920.1|135
1686932400000|2023-06-16 16:20:00|38944.2|38924.2|38918.4|38898.4|38947.2|38927.2|38907.2|38887.2|234
1686932700000|2023-06-16 16:25:00|38916.3|38896.3|38926.8|38906.8|38933.4|38913.4|38911.3|38891.3|303
1686933000000|2023-06-16 16:30:00|38929.3|38909.3|38938.8|38918.8|38947.2|38927.2|38922.2|38902.2|314
1686933300000|2023-06-16 16:35:00|38939.3|38919.3|38954.3|38934.3|38954.3|38934.3|38927.2|38907.2|282
1686933600000|2023-06-16 16:40:00|38951.3|38931.3|38943.9|38923.9|38959.3|38939.3|38942.2|38922.2|311
1686933900000|2023-06-16 16:45:00|38945.9|38925.9|38946.4|38926.4|38948.4|38928.4|38911.4|38891.4|411
1686934200000|2023-06-16 16:50:00|38943.4|38923.4|38939.7|38919.7|38943.4|38923.4|38925.5|38905.5|607
1686934500000|2023-06-16 16:55:00|38937.6|38917.6|38988.1|38968.1|38992.6|38972.6|38929.7|38909.7|1847
1686934800000|2023-06-16 17:00:00|38991.4|38971.4|38933.9|38913.9|39001|38981|38933.9|38913.9|801
1686935100000|2023-06-16 17:05:00|38936|38916|38914.7|38894.7|38943.1|38923.1|38911|38891|228
1686935400000|2023-06-16 17:10:00|38912.7|38892.7|38932.3|38912.3|38936.8|38916.8|38909.7|38889.7|204
1686935700000|2023-06-16 17:15:00|38934.3|38914.3|38944.3|38924.3|38944.3|38924.3|38927.3|38907.3|121
1686936000000|2023-06-16 17:20:00|38946.4|38926.4|38976.9|38956.9|38982.3|38962.3|38944.3|38924.3|148
1686936300000|2023-06-16 17:25:00|38979.8|38959.8|38993.1|38973.1|38995.2|38975.2|38975.2|38955.2|114
1686936600000|2023-06-16 17:30:00|38995.2|38975.2|38980.2|38960.2|38995.2|38975.2|38978.1|38958.1|93
1686936900000|2023-06-16 17:35:00|38978.1|38958.1|38973.1|38953.1|38980.6|38960.6|38968.1|38948.1|61
1686937200000|2023-06-16 17:40:00|38975.2|38955.2|38978.1|38958.1|38978.1|38958.1|38968.1|38948.1|51
1686937500000|2023-06-16 17:45:00|38980.6|38960.6|38968.1|38948.1|38980.6|38960.6|38965.2|38945.2|79
1686937800000|2023-06-16 17:50:00|38970.2|38950.2|38983.1|38963.1|38988.1|38968.1|38970.2|38950.2|67
1686938100000|2023-06-16 17:55:00|38983.5|38963.5|38983.1|38963.1|38986|38966|38963.1|38943.1|87
1686938400000|2023-06-16 18:00:00|38981|38961|38970.2|38950.2|38981|38961|38965.6|38945.6|31
1686938700000|2023-06-16 18:05:00|38970.6|38950.6|38973.1|38953.1|38973.1|38953.1|38968.1|38948.1|29
1686939000000|2023-06-16 18:10:00|38975.6|38955.6|38973.1|38953.1|38975.6|38955.6|38970.6|38950.6|28
1686939300000|2023-06-16 18:15:00|38972.7|38952.7|38968.2|38948.2|38973.1|38953.1|38968.1|38948.1|32
1686939600000|2023-06-16 18:20:00|38968.6|38948.6|38973.2|38953.2|38973.2|38953.2|38965.7|38945.7|87
1686939900000|2023-06-16 18:25:00|38975.2|38955.2|38977.8|38957.8|38978.2|38958.2|38968.2|38948.2|58
1686940200000|2023-06-16 18:30:00|38973.2|38953.2|38958.2|38938.2|38977.8|38957.8|38957.8|38937.8|56
1686940500000|2023-06-16 18:35:00|38958.6|38938.6|38965.7|38945.7|38968.2|38948.2|38958.2|38938.2|46
1686940800000|2023-06-16 18:40:00|38965.3|38945.3|38968.2|38948.2|38968.2|38948.2|38960.7|38940.7|25
1686941100000|2023-06-16 18:45:00|38970.7|38950.7|38971.1|38951.1|38973.2|38953.2|38968.2|38948.2|39
1686941400000|2023-06-16 18:50:00|38970.7|38950.7|38970.3|38950.3|38976.1|38956.1|38968.2|38948.2|40
1686941700000|2023-06-16 18:55:00|38969.9|38949.9|38975.7|38955.7|38980.3|38960.3|38967.8|38947.8|131
1686942000000|2023-06-16 19:00:00|38976.1|38956.1|38958.6|38938.6|38977.8|38957.8|38946.1|38926.1|85
1686942300000|2023-06-16 19:05:00|38956.5|38936.5|38938.2|38918.2|38956.5|38936.5|38938.2|38918.2|51
1686942600000|2023-06-16 19:10:00|38936.1|38916.1|38934|38914|38939|38919|38933.6|38913.6|22
1686942900000|2023-06-16 19:15:00|38936.1|38916.1|38951.1|38931.1|38951.1|38931.1|38934|38914|67
1686943200000|2023-06-16 19:20:00|38953.2|38933.2|38946.1|38926.1|38964|38944|38943.6|38923.6|76
1686943500000|2023-06-16 19:25:00|38941.1|38921.1|38907|38887|38941.1|38921.1|38904.5|38884.5|104
1686943800000|2023-06-16 19:30:00|38909.1|38889.1|38927|38907|38937|38917|38909.1|38889.1|51
1686944100000|2023-06-16 19:35:00|38924.5|38904.5|38914.1|38894.1|38927|38907|38914.1|38894.1|42
1686944400000|2023-06-16 19:40:00|38914.9|38894.9|38905.7|38885.7|38922.4|38902.4|38905.7|38885.7|267
1686944700000|2023-06-16 19:45:00|38902.8|38882.8|38893.6|38873.6|38905.7|38885.7|38891.1|38871.1|79
1686945000000|2023-06-16 19:50:00|38894|38874|38871.1|38851.1|38896.1|38876.1|38868.6|38848.6|113
1686945300000|2023-06-16 19:55:00|38868.6|38848.6|38873.6|38853.6|38875.7|38855.7|38863.6|38843.6|141
1686945600000|2023-06-16 20:00:00|38875.7|38855.7|38890.7|38870.7|38893.6|38873.6|38875.7|38855.7|61
1686945900000|2023-06-16 20:05:00|38892.8|38872.8|38884.4|38864.4|38892.8|38872.8|38884.4|38864.4|50
1686946200000|2023-06-16 20:10:00|38884.5|38864.5|38885.3|38865.3|38885.3|38865.3|38884.5|38864.5|20
1686946500000|2023-06-16 20:15:00|38883.2|38863.2|38882.8|38862.8|38883.2|38863.2|38875.3|38855.3|34
1686946800000|2023-06-16 20:20:00|38883.2|38863.2|38890.3|38870.3|38895.3|38875.3|38883.2|38863.2|22
1686947100000|2023-06-16 20:25:00|38892.8|38872.8|38885.3|38865.3|38895.3|38875.3|38885.3|38865.3|17
1686947400000|2023-06-16 20:30:00|38885.7|38865.7|38887.8|38867.8|38890.3|38870.3|38885.7|38865.7|101
1686947700000|2023-06-16 20:35:00|38887.4|38867.4|38892.4|38872.4|38892.8|38872.8|38887.4|38867.4|10
1686948000000|2023-06-16 20:40:00|38889.9|38869.9|38884.9|38864.9|38892.4|38872.4|38884.9|38864.9|23
1686948300000|2023-06-16 20:45:00|38885.3|38865.3|38882|38862|38889.5|38869.5|38879.9|38859.9|54
1686948600000|2023-06-16 20:50:00|38881.6|38861.6|38874.9|38854.9|38882|38862|38869.9|38849.9|30
1686948900000|2023-06-16 20:55:00|38875.3|38855.3|38874.9|38854.9|38877.8|38857.8|38872.4|38852.4|58
1687125600000|2023-06-18 22:00:00|38881.8|38861.8|38888|38868|38929.3|38909.3|38881.8|38861.8|97
1687125900000|2023-06-18 22:05:00|38890.5|38870.5|38860.2|38840.2|38893|38873|38857.7|38837.7|90
1687126200000|2023-06-18 22:10:00|38860.5|38840.5|38840.5|38820.5|38867.7|38847.7|38840.5|38820.5|37
1687126500000|2023-06-18 22:15:00|38842.7|38822.7|38843|38823|38852.7|38832.7|38840.2|38820.2|34
1687126800000|2023-06-18 22:20:00|38842.7|38822.7|38850.5|38830.5|38850.9|38830.9|38840.5|38820.5|4
1687127100000|2023-06-18 22:25:00|38850.9|38830.9|38852.7|38832.7|38862.7|38842.7|38850.2|38830.2|8
1687127400000|2023-06-18 22:30:00|38850.5|38830.5|38848|38828|38853|38833|38845.5|38825.5|10
1687127700000|2023-06-18 22:35:00|38848.4|38828.4|38855.2|38835.2|38855.2|38835.2|38848.4|38828.4|6
1687128000000|2023-06-18 22:40:00|38855.5|38835.5|38853.4|38833.4|38855.9|38835.9|38850.9|38830.9|3
1687128300000|2023-06-18 22:45:00|38853.1|38833.1|38860.6|38840.6|38863.1|38843.1|38853.1|38833.1|1
1687128600000|2023-06-18 22:50:00|38862.7|38842.7|38860.6|38840.6|38865.6|38845.6|38858.4|38838.4|11
1687128900000|2023-06-18 22:55:00|38858.1|38838.1|38865.6|38845.6|38865.6|38845.6|38858.1|38838.1|3
1687129200000|2023-06-18 23:00:00|38863.1|38843.1|38863.4|38843.4|38868.1|38848.1|38858.1|38838.1|21
1687129500000|2023-06-18 23:05:00|38865.6|38845.6|38862.8|38842.8|38865.9|38845.9|38860.3|38840.3|10
1687129800000|2023-06-18 23:10:00|38863.1|38843.1|38857.8|38837.8|38868.1|38848.1|38857.8|38837.8|13
1687130100000|2023-06-18 23:15:00|38853.1|38833.1|38848.1|38828.1|38855.3|38835.3|38845.6|38825.6|12
1687130400000|2023-06-18 23:20:00|38848.4|38828.4|38848.1|38828.1|38850.6|38830.6|38848.1|38828.1|3
1687130700000|2023-06-18 23:25:00|38845.6|38825.6|38843.4|38823.4|38848.1|38828.1|38843.4|38823.4|5
1687131000000|2023-06-18 23:30:00|38843.7|38823.7|38841.6|38821.6|38848.1|38828.1|38836.6|38816.6|25
1687131300000|2023-06-18 23:35:00|38841.2|38821.2|38828.8|38808.8|38841.2|38821.2|38828.8|38808.8|9
1687131600000|2023-06-18 23:40:00|38828.4|38808.4|38834.4|38814.4|38834.4|38814.4|38819.4|38799.4|13
1687131900000|2023-06-18 23:45:00|38834.7|38814.7|38831.3|38811.3|38839.4|38819.4|38829.1|38809.1|9
1687132200000|2023-06-18 23:50:00|38831.6|38811.6|38823.8|38803.8|38834.1|38814.1|38823.8|38803.8|7
1687132500000|2023-06-18 23:55:00|38821.3|38801.3|38821.6|38801.6|38824.1|38804.1|38813.8|38793.8|51
1687132800000|2023-06-19 00:00:00|38819.1|38799.1|38773.5|38753.5|38823.8|38803.8|38739.1|38719.1|210
1687133100000|2023-06-19 00:05:00|38771.3|38751.3|38783.8|38763.8|38798.8|38778.8|38768.5|38748.5|133
1687133400000|2023-06-19 00:10:00|38788.5|38768.5|38793.5|38773.5|38799.1|38779.1|38781.3|38761.3|40
1687133700000|2023-06-19 00:15:00|38793.8|38773.8|38806.3|38786.3|38806.3|38786.3|38791.3|38771.3|42
1687134000000|2023-06-19 00:20:00|38808.5|38788.5|38818.8|38798.8|38823.5|38803.5|38808.5|38788.5|31
1687134300000|2023-06-19 00:25:00|38818.5|38798.5|38816.6|38796.6|38823.2|38803.2|38816|38796|16
1687134600000|2023-06-19 00:30:00|38816.3|38796.3|38783.5|38763.5|38818.8|38798.8|38778.8|38758.8|69
1687134900000|2023-06-19 00:35:00|38783.2|38763.2|38771|38751|38783.8|38763.8|38768.8|38748.8|29
1687135200000|2023-06-19 00:40:00|38768.8|38748.8|38763.2|38743.2|38773.8|38753.8|38751.3|38731.3|33
1687135500000|2023-06-19 00:45:00|38763.5|38743.5|38765.7|38745.7|38773.5|38753.5|38758.2|38738.2|79
1687135800000|2023-06-19 00:50:00|38766|38746|38734.8|38714.8|38766|38746|38719.5|38699.5|312
1687136100000|2023-06-19 00:55:00|38734.5|38714.5|38744.8|38724.8|38757|38737|38731.7|38711.7|212
1687136400000|2023-06-19 01:00:00|38745.1|38725.1|38783.5|38763.5|38798.2|38778.2|38728.5|38708.5|425
1687136700000|2023-06-19 01:05:00|38783.2|38763.2|38792.6|38772.6|38810.4|38790.4|38757.9|38737.9|180
1687137000000|2023-06-19 01:10:00|38792.2|38772.2|38822.9|38802.9|38835.4|38815.4|38772.9|38752.9|163
1687137300000|2023-06-19 01:15:00|38823.2|38803.2|38863.2|38843.2|38865.4|38845.4|38823.2|38803.2|98
1687137600000|2023-06-19 01:20:00|38863.5|38843.5|38850.7|38830.7|38873.2|38853.2|38848.2|38828.2|80
1687137900000|2023-06-19 01:25:00|38848.5|38828.5|38867.9|38847.9|38868.2|38848.2|38830.4|38810.4|72
1687138200000|2023-06-19 01:30:00|38868.2|38848.2|38815.4|38795.4|38890.4|38870.4|38815.4|38795.4|99
1687138500000|2023-06-19 01:35:00|38815.1|38795.1|38815.7|38795.7|38828.5|38808.5|38793.2|38773.2|133
1687138800000|2023-06-19 01:40:00|38816.1|38796.1|38763.2|38743.2|38833.2|38813.2|38760.7|38740.7|151
1687139100000|2023-06-19 01:45:00|38760.7|38740.7|38763.2|38743.2|38775.4|38755.4|38757.9|38737.9|84
1687139400000|2023-06-19 01:50:00|38767.9|38747.9|38790.8|38770.8|38805.7|38785.7|38760.4|38740.4|99
1687139700000|2023-06-19 01:55:00|38788.3|38768.3|38818.6|38798.6|38833.3|38813.3|38788.3|38768.3|78
1687140000000|2023-06-19 02:00:00|38818.3|38798.3|38800.8|38780.8|38831.1|38811.1|38798.3|38778.3|81
1687140300000|2023-06-19 02:05:00|38800.4|38780.4|38834.8|38814.8|38834.8|38814.8|38797.9|38777.9|103
1687140600000|2023-06-19 02:10:00|38832.3|38812.3|38825.8|38805.8|38840.8|38820.8|38825.5|38805.5|151
1687140900000|2023-06-19 02:15:00|38830.5|38810.5|38827|38807|38835.1|38815.1|38825.5|38805.5|46
1687141200000|2023-06-19 02:20:00|38826.7|38806.7|38827.3|38807.3|38837.3|38817.3|38824.5|38804.5|26
1687141500000|2023-06-19 02:25:00|38824.8|38804.8|38834.8|38814.8|38834.8|38814.8|38824.8|38804.8|19
1687141800000|2023-06-19 02:30:00|38835.2|38815.2|38834.8|38814.8|38862|38842|38827.7|38807.7|91
1687142100000|2023-06-19 02:35:00|38835.2|38815.2|38837.3|38817.3|38842.7|38822.7|38827.3|38807.3|55
1687142400000|2023-06-19 02:40:00|38837.7|38817.7|38817.4|38797.4|38837.7|38817.7|38815.2|38795.2|76
1687142700000|2023-06-19 02:45:00|38817|38797|38830.2|38810.2|38842.4|38822.4|38815.2|38795.2|63
1687143000000|2023-06-19 02:50:00|38832.4|38812.4|38817.4|38797.4|38832.7|38812.7|38809.9|38789.9|130
1687143300000|2023-06-19 02:55:00|38817|38797|38770.5|38750.5|38819.9|38799.9|38769.9|38749.9|69
1687143600000|2023-06-19 03:00:00|38772.7|38752.7|38743.9|38723.9|38777.7|38757.7|38741.7|38721.7|176
1687143900000|2023-06-19 03:05:00|38744.2|38724.2|38727.1|38707.1|38749.6|38729.6|38722.1|38702.1|178
1687144200000|2023-06-19 03:10:00|38729.6|38709.6|38717.1|38697.1|38734.6|38714.6|38714.3|38694.3|99
1687144500000|2023-06-19 03:15:00|38717.4|38697.4|38742.1|38722.1|38752.1|38732.1|38717.1|38697.1|80
1687144800000|2023-06-19 03:20:00|38741.8|38721.8|38736.8|38716.8|38742.1|38722.1|38719.6|38699.6|62
1687145100000|2023-06-19 03:25:00|38737.1|38717.1|38737.1|38717.1|38739.6|38719.6|38722.1|38702.1|62
1687145400000|2023-06-19 03:30:00|38734.6|38714.6|38721.5|38701.5|38741.8|38721.8|38721.5|38701.5|40
1687145700000|2023-06-19 03:35:00|38721.2|38701.2|38699.3|38679.3|38721.2|38701.2|38692.1|38672.1|97
1687146000000|2023-06-19 03:40:00|38696.8|38676.8|38697.1|38677.1|38703.7|38683.7|38691.8|38671.8|51
1687146300000|2023-06-19 03:45:00|38694.6|38674.6|38694.3|38674.3|38707.1|38687.1|38694.3|38674.3|99
1687146600000|2023-06-19 03:50:00|38696.8|38676.8|38734.6|38714.6|38734.6|38714.6|38694.3|38674.3|30
1687146900000|2023-06-19 03:55:00|38732.1|38712.1|38726.8|38706.8|38737.4|38717.4|38726.5|38706.5|31
1687147200000|2023-06-19 04:00:00|38726.5|38706.5|38694.3|38674.3|38726.5|38706.5|38692.1|38672.1|47
1687147500000|2023-06-19 04:05:00|38694.6|38674.6|38699.6|38679.6|38707.1|38687.1|38694.6|38674.6|26
1687147800000|2023-06-19 04:10:00|38699.9|38679.9|38707.5|38687.5|38715|38695|38699.6|38679.6|30
1687148100000|2023-06-19 04:15:00|38709.6|38689.6|38712.1|38692.1|38717.1|38697.1|38709.6|38689.6|18
1687148400000|2023-06-19 04:20:00|38712.5|38692.5|38732.5|38712.5|38735|38715|38712.5|38692.5|33
1687148700000|2023-06-19 04:25:00|38735|38715|38732.2|38712.2|38752.2|38732.2|38732.2|38712.2|25
1687149000000|2023-06-19 04:30:00|38729.7|38709.7|38734.7|38714.7|38739.7|38719.7|38712.2|38692.2|53
1687149300000|2023-06-19 04:35:00|38732.2|38712.2|38724.4|38704.4|38732.2|38712.2|38717.2|38697.2|14
1687149600000|2023-06-19 04:40:00|38722.2|38702.2|38712.2|38692.2|38732.2|38712.2|38712.2|38692.2|31
1687149900000|2023-06-19 04:45:00|38709.7|38689.7|38702.2|38682.2|38709.7|38689.7|38701.9|38681.9|21
1687150200000|2023-06-19 04:50:00|38700|38680|38707.5|38687.5|38707.5|38687.5|38694.7|38674.7|17
1687150500000|2023-06-19 04:55:00|38709.7|38689.7|38702.2|38682.2|38712.2|38692.2|38697.2|38677.2|45
1687150800000|2023-06-19 05:00:00|38704.4|38684.4|38709.7|38689.7|38712.2|38692.2|38701.9|38681.9|39
1687151100000|2023-06-19 05:05:00|38712.2|38692.2|38704.7|38684.7|38717.2|38697.2|38697.2|38677.2|39
1687151400000|2023-06-19 05:10:00|38705|38685|38707.2|38687.2|38717.2|38697.2|38702.2|38682.2|41
1687151700000|2023-06-19 05:15:00|38707.5|38687.5|38715|38695|38722.5|38702.5|38707.5|38687.5|52
1687152000000|2023-06-19 05:20:00|38712.8|38692.8|38722.5|38702.5|38723.2|38703.2|38712.8|38692.8|22
1687152300000|2023-06-19 05:25:00|38722.8|38702.8|38753.5|38733.5|38753.5|38733.5|38722.5|38702.5|124
1687152600000|2023-06-19 05:30:00|38755.7|38735.7|38817.9|38797.9|38817.9|38797.9|38755.7|38735.7|176
1687152900000|2023-06-19 05:35:00|38817.5|38797.5|38810.4|38790.4|38827.9|38807.9|38805.4|38785.4|69
1687153200000|2023-06-19 05:40:00|38812.5|38792.5|38810.7|38790.7|38820.4|38800.4|38802.6|38782.6|98
1687153500000|2023-06-19 05:45:00|38810.4|38790.4|38878.5|38858.5|38878.5|38858.5|38805.4|38785.4|249
1687153800000|2023-06-19 05:50:00|38878.2|38858.2|38833.5|38813.5|38878.2|38858.2|38829.1|38809.1|122
1687154100000|2023-06-19 05:55:00|38836|38816|38824.1|38804.1|38851|38831|38819.4|38799.4|96
1687154400000|2023-06-19 06:00:00|38821.6|38801.6|38804.1|38784.1|38838.8|38818.8|38804.1|38784.1|104
1687154700000|2023-06-19 06:05:00|38803.8|38783.8|38809.1|38789.1|38818.8|38798.8|38791|38771|74
1687155000000|2023-06-19 06:10:00|38811.3|38791.3|38834.1|38814.1|38846.9|38826.9|38811.3|38791.3|80
1687155300000|2023-06-19 06:15:00|38832|38812|38808.5|38788.5|38834.1|38814.1|38799.5|38779.5|67
1687155600000|2023-06-19 06:20:00|38806.3|38786.3|38749.2|38729.2|38808.5|38788.5|38739.1|38719.1|96
1687155900000|2023-06-19 06:25:00|38748.8|38728.8|38698.5|38678.5|38751.3|38731.3|38698.5|38678.5|143
1687156200000|2023-06-19 06:30:00|38701|38681|38715.1|38695.1|38720.1|38700.1|38690.1|38670.1|207
1687156500000|2023-06-19 06:35:00|38715.4|38695.4|38712.6|38692.6|38717.3|38697.3|38692.6|38672.6|136
1687156800000|2023-06-19 06:40:00|38709.8|38689.8|38710.4|38690.4|38727.3|38707.3|38702.6|38682.6|72
1687157100000|2023-06-19 06:45:00|38712.6|38692.6|38697.3|38677.3|38735.4|38715.4|38697.3|38677.3|113
1687157400000|2023-06-19 06:50:00|38697.6|38677.6|38739.8|38719.8|38742.3|38722.3|38697|38677|155
1687157700000|2023-06-19 06:55:00|38737.6|38717.6|38772|38752|38772|38752|38732|38712|367
1687158000000|2023-06-19 07:00:00|38772.3|38752.3|38692.3|38672.3|38781.7|38761.7|38662|38642|243
1687158300000|2023-06-19 07:05:00|38692|38672|38642|38622|38737.3|38717.3|38634.8|38614.8|155
1687158600000|2023-06-19 07:10:00|38639.5|38619.5|38647.3|38627.3|38652.3|38632.3|38617.3|38597.3|203
1687158900000|2023-06-19 07:15:00|38647.7|38627.7|38677.4|38657.4|38693|38673|38647.3|38627.3|150
1687159200000|2023-06-19 07:20:00|38677.7|38657.7|38707.4|38687.4|38707.7|38687.7|38662|38642|81
1687159500000|2023-06-19 07:25:00|38709.9|38689.9|38677.1|38657.1|38739.9|38719.9|38677.1|38657.1|94
1687159800000|2023-06-19 07:30:00|38677.4|38657.4|38799.9|38779.9|38805.2|38785.2|38677.4|38657.4|202
1687160100000|2023-06-19 07:35:00|38802.4|38782.4|38847.4|38827.4|38850.5|38830.5|38798|38778|480
1687160400000|2023-06-19 07:40:00|38852.4|38832.4|38779.9|38759.9|38852.7|38832.7|38779.9|38759.9|158
1687160700000|2023-06-19 07:45:00|38779.6|38759.6|38794.9|38774.9|38802.4|38782.4|38769.9|38749.9|128
1687161000000|2023-06-19 07:50:00|38797.4|38777.4|38795.2|38775.2|38802.4|38782.4|38774.6|38754.6|43
1687161300000|2023-06-19 07:55:00|38792.4|38772.4|38842.7|38822.7|38843|38823|38782.7|38762.7|135
1687161600000|2023-06-19 08:00:00|38840.5|38820.5|38943.3|38923.3|38948.3|38928.3|38838|38818|363
1687161900000|2023-06-19 08:05:00|38943|38923|38913.6|38893.6|38948.3|38928.3|38911.1|38891.1|283
1687162200000|2023-06-19 08:10:00|38918.3|38898.3|38931.5|38911.5|38938.6|38918.6|38913.9|38893.9|46
1687162500000|2023-06-19 08:15:00|38934.3|38914.3|38939|38919|38971.8|38951.8|38916.1|38896.1|347
1687162800000|2023-06-19 08:20:00|38938.6|38918.6|38928.3|38908.3|38938.6|38918.6|38916.2|38896.2|83
1687163100000|2023-06-19 08:25:00|38930.5|38910.5|38923.7|38903.7|38939|38919|38923.7|38903.7|36
1687163400000|2023-06-19 08:30:00|38918.7|38898.7|38938.4|38918.4|38946.2|38926.2|38918|38898|77
1687163700000|2023-06-19 08:35:00|38938.1|38918.1|38918.1|38898.1|38938.4|38918.4|38918.1|38898.1|35
1687164000000|2023-06-19 08:40:00|38920.6|38900.6|38938.7|38918.7|38938.7|38918.7|38915.6|38895.6|54
1687164300000|2023-06-19 08:45:00|38943.1|38923.1|38910.6|38890.6|38943.1|38923.1|38910.6|38890.6|41
1687164600000|2023-06-19 08:50:00|38910.9|38890.9|38910.3|38890.3|38942.8|38922.8|38900.6|38880.6|59
1687164900000|2023-06-19 08:55:00|38910.6|38890.6|38888.7|38868.7|38920.6|38900.6|38883.1|38863.1|75
1687165200000|2023-06-19 09:00:00|38890.9|38870.9|38908.1|38888.1|38925.6|38905.6|38890.6|38870.6|30
1687165500000|2023-06-19 09:05:00|38905.6|38885.6|38908.4|38888.4|38920.6|38900.6|38900.3|38880.3|30
1687165800000|2023-06-19 09:10:00|38910.6|38890.6|38932.8|38912.8|38933.1|38913.1|38910.6|38890.6|61
1687166100000|2023-06-19 09:15:00|38930.3|38910.3|38910.6|38890.6|38930.9|38910.9|38905|38885|46
1687166400000|2023-06-19 09:20:00|38908.1|38888.1|38920.6|38900.6|38925.9|38905.9|38905.6|38885.6|33
1687166700000|2023-06-19 09:25:00|38920.9|38900.9|38887.8|38867.8|38920.9|38900.9|38887.8|38867.8|61
1687167000000|2023-06-19 09:30:00|38885.3|38865.3|38832.8|38812.8|38885.3|38865.3|38823.1|38803.1|211
1687167300000|2023-06-19 09:35:00|38832.5|38812.5|38808.1|38788.1|38835|38815|38808.1|38788.1|88
1687167600000|2023-06-19 09:40:00|38807.8|38787.8|38810|38790|38830.6|38810.6|38798.1|38778.1|125
1687167900000|2023-06-19 09:45:00|38810.3|38790.3|38827.8|38807.8|38827.8|38807.8|38805.3|38785.3|65
1687168200000|2023-06-19 09:50:00|38825.6|38805.6|38790.3|38770.3|38840.3|38820.3|38782.5|38762.5|60
1687168500000|2023-06-19 09:55:00|38787.8|38767.8|38790.3|38770.3|38812.8|38792.8|38780|38760|89
1687168800000|2023-06-19 10:00:00|38788.1|38768.1|38807.8|38787.8|38820.3|38800.3|38777.8|38757.8|69
1687169100000|2023-06-19 10:05:00|38807.5|38787.5|38820.7|38800.7|38821|38801|38785.3|38765.3|54
1687169400000|2023-06-19 10:10:00|38821|38801|38815.7|38795.7|38825|38805|38807.9|38787.9|41
1687169700000|2023-06-19 10:15:00|38812.6|38792.6|38832.9|38812.9|38833.5|38813.5|38795.4|38775.4|63
1687170000000|2023-06-19 10:20:00|38832.6|38812.6|38785.4|38765.4|38832.6|38812.6|38775.1|38755.1|82
1687170300000|2023-06-19 10:25:00|38787.9|38767.9|38808.5|38788.5|38818.2|38798.2|38787.9|38767.9|43
1687170600000|2023-06-19 10:30:00|38808.2|38788.2|38823.2|38803.2|38838.2|38818.2|38806|38786|70
1687170900000|2023-06-19 10:35:00|38820.7|38800.7|38803.8|38783.8|38820.7|38800.7|38787.9|38767.9|35
1687171200000|2023-06-19 10:40:00|38806|38786|38823.2|38803.2|38825.7|38805.7|38795.7|38775.7|67
1687171500000|2023-06-19 10:45:00|38822.9|38802.9|38793.5|38773.5|38822.9|38802.9|38788.2|38768.2|60
1687171800000|2023-06-19 10:50:00|38793.8|38773.8|38818.5|38798.5|38820.7|38800.7|38793.8|38773.8|62
1687172100000|2023-06-19 10:55:00|38821|38801|38836|38816|38836.3|38816.3|38813.2|38793.2|62
1687172400000|2023-06-19 11:00:00|38836.3|38816.3|38890.7|38870.7|38901|38881|38822.9|38802.9|205
1687172700000|2023-06-19 11:05:00|38885.7|38865.7|38874.1|38854.1|38886|38866|38851.3|38831.3|78
1687173000000|2023-06-19 11:10:00|38876.6|38856.6|38871|38851|38889.1|38869.1|38868.5|38848.5|54
1687173300000|2023-06-19 11:15:00|38871.3|38851.3|38873.8|38853.8|38894.4|38874.4|38871.3|38851.3|78
1687173600000|2023-06-19 11:20:00|38874.1|38854.1|38851.6|38831.6|38874.1|38854.1|38836.3|38816.3|132
1687173900000|2023-06-19 11:25:00|38854.1|38834.1|38881.3|38861.3|38881.3|38861.3|38841.6|38821.6|82
1687174200000|2023-06-19 11:30:00|38879.1|38859.1|38883.6|38863.6|38909.1|38889.1|38876.6|38856.6|182
1687174500000|2023-06-19 11:35:00|38883.9|38863.9|38886.4|38866.4|38913.2|38893.2|38861.4|38841.4|171
1687174800000|2023-06-19 11:40:00|38886.1|38866.1|38903.9|38883.9|38931.4|38911.4|38881.4|38861.4|93
1687175100000|2023-06-19 11:45:00|38906.1|38886.1|38904.2|38884.2|38931.1|38911.1|38904.2|38884.2|68
1687175400000|2023-06-19 11:50:00|38906.4|38886.4|38886.1|38866.1|38923|38903|38883.6|38863.6|97
1687175700000|2023-06-19 11:55:00|38888.3|38868.3|38883.3|38863.3|38901.1|38881.1|38878|38858|73
1687176000000|2023-06-19 12:00:00|38886.1|38866.1|38926.7|38906.7|38929.2|38909.2|38886.1|38866.1|216
1687176300000|2023-06-19 12:05:00|38928.9|38908.9|38928.6|38908.6|38928.9|38908.9|38876.4|38856.4|145
1687176600000|2023-06-19 12:10:00|38926.1|38906.1|38951.7|38931.7|38953.9|38933.9|38926.1|38906.1|169
1687176900000|2023-06-19 12:15:00|38949.5|38929.5|38908.3|38888.3|38949.5|38929.5|38903.9|38883.9|94
1687177200000|2023-06-19 12:20:00|38905.8|38885.8|38925.8|38905.8|38935.8|38915.8|38903.3|38883.3|43
1687177500000|2023-06-19 12:25:00|38923.3|38903.3|38905.8|38885.8|38925.8|38905.8|38903|38883|51
1687177800000|2023-06-19 12:30:00|38906.1|38886.1|38863|38843|38908.3|38888.3|38858.3|38838.3|132
1687178100000|2023-06-19 12:35:00|38860.5|38840.5|38873.3|38853.3|38878.3|38858.3|38858|38838|61
1687178400000|2023-06-19 12:40:00|38875.5|38855.5|38890.5|38870.5|38895.5|38875.5|38858.3|38838.3|64
1687178700000|2023-06-19 12:45:00|38890.8|38870.8|38905.5|38885.5|38910.5|38890.5|38885.2|38865.2|129
1687179000000|2023-06-19 12:50:00|38905.2|38885.2|38898|38878|38918|38898|38898|38878|194
1687179300000|2023-06-19 12:55:00|38897.7|38877.7|38898|38878|38903.3|38883.3|38878.3|38858.3|157
1687179600000|2023-06-19 13:00:00|38897.7|38877.7|38878.6|38858.6|38911.4|38891.4|38861.1|38841.1|626
1687179900000|2023-06-19 13:05:00|38881.1|38861.1|38898.4|38878.4|38903.9|38883.9|38848.6|38828.6|172
1687180200000|2023-06-19 13:10:00|38898.7|38878.7|38828.7|38808.7|38901.7|38881.7|38820.9|38800.9|100
1687180500000|2023-06-19 13:15:00|38833.7|38813.7|38824.6|38804.6|38841.5|38821.5|38813.7|38793.7|173
1687180800000|2023-06-19 13:20:00|38829.3|38809.3|38864.3|38844.3|38867.1|38847.1|38821.5|38801.5|124
1687181100000|2023-06-19 13:25:00|38866.5|38846.5|38897.4|38877.4|38897.7|38877.7|38863.7|38843.7|205
1687181400000|2023-06-19 13:30:00|38899.9|38879.9|38904.6|38884.6|38924.6|38904.6|38899.9|38879.9|207
1687181700000|2023-06-19 13:35:00|38904.9|38884.9|38879.3|38859.3|38904.9|38884.9|38851.8|38831.8|186
1687182000000|2023-06-19 13:40:00|38879|38859|38859.6|38839.6|38879.3|38859.3|38856.8|38836.8|97
1687182300000|2023-06-19 13:45:00|38862.1|38842.1|38854.6|38834.6|38862.4|38842.4|38844.3|38824.3|89
1687182600000|2023-06-19 13:50:00|38852.4|38832.4|38839.3|38819.3|38859.6|38839.6|38836.8|38816.8|71
1687182900000|2023-06-19 13:55:00|38839.6|38819.6|38811.2|38791.2|38839.6|38819.6|38799|38779|175
1687183200000|2023-06-19 14:00:00|38809|38789|38809|38789|38824|38804|38795.9|38775.9|135
1687183500000|2023-06-19 14:05:00|38811.5|38791.5|38801.5|38781.5|38816.2|38796.2|38788.7|38768.7|108
1687183800000|2023-06-19 14:10:00|38801.2|38781.2|38748.4|38728.4|38806.2|38786.2|38748.4|38728.4|256
1687184100000|2023-06-19 14:15:00|38748.1|38728.1|38733.4|38713.4|38748.4|38728.4|38720.9|38700.9|170
1687184400000|2023-06-19 14:20:00|38735.6|38715.6|38748.1|38728.1|38761.5|38741.5|38733.4|38713.4|98
1687184700000|2023-06-19 14:25:00|38748.4|38728.4|38750.6|38730.6|38755.6|38735.6|38723.4|38703.4|141
1687185000000|2023-06-19 14:30:00|38750.9|38730.9|38763.1|38743.1|38763.4|38743.4|38730.6|38710.6|107
1687185300000|2023-06-19 14:35:00|38763.4|38743.4|38753.5|38733.5|38766.2|38746.2|38741.2|38721.2|72
1687185600000|2023-06-19 14:40:00|38751.2|38731.2|38771.3|38751.3|38779|38759|38751|38731|218
1687185900000|2023-06-19 14:45:00|38769|38749|38786.3|38766.3|38796.6|38776.6|38766.3|38746.3|85
1687186200000|2023-06-19 14:50:00|38788.8|38768.8|38786.3|38766.3|38791.3|38771.3|38778.5|38758.5|102
1687186500000|2023-06-19 14:55:00|38786.6|38766.6|38736|38716|38789.1|38769.1|38733.5|38713.5|81
1687186800000|2023-06-19 15:00:00|38738.5|38718.5|38746.3|38726.3|38749.1|38729.1|38720.7|38700.7|203
1687187100000|2023-06-19 15:05:00|38744.1|38724.1|38728.5|38708.5|38746.6|38726.6|38716|38696|153
1687187400000|2023-06-19 15:10:00|38726.3|38706.3|38731|38711|38743.5|38723.5|38726.3|38706.3|106
1687187700000|2023-06-19 15:15:00|38733.2|38713.2|38745.1|38725.1|38747.9|38727.9|38728.2|38708.2|108
1687188000000|2023-06-19 15:20:00|38742.9|38722.9|38740.1|38720.1|38747.9|38727.9|38735.4|38715.4|97
1687188300000|2023-06-19 15:25:00|38740.7|38720.7|38747.9|38727.9|38763.5|38743.5|38740.4|38720.4|225
1687188600000|2023-06-19 15:30:00|38747.6|38727.6|38742.9|38722.9|38775.7|38755.7|38740.1|38720.1|164
1687188900000|2023-06-19 15:35:00|38742.6|38722.6|38732.9|38712.9|38742.9|38722.9|38727.6|38707.6|172
1687189200000|2023-06-19 15:40:00|38737.9|38717.9|38747.9|38727.9|38756.8|38736.8|38735.7|38715.7|154
1687189500000|2023-06-19 15:45:00|38750.1|38730.1|38775.4|38755.4|38787.3|38767.3|38745.7|38725.7|220
1687189800000|2023-06-19 15:50:00|38775.1|38755.1|38769.9|38749.9|38775.1|38755.1|38765.4|38745.4|112
1687190100000|2023-06-19 15:55:00|38770.2|38750.2|38762.4|38742.4|38772.7|38752.7|38757.4|38737.4|101
1687190400000|2023-06-19 16:00:00|38762.7|38742.7|38790.5|38770.5|38790.5|38770.5|38760.2|38740.2|120
1687190700000|2023-06-19 16:05:00|38788.2|38768.2|38780.5|38760.5|38790.5|38770.5|38780.2|38760.2|59
1687191000000|2023-06-19 16:10:00|38783|38763|38779.9|38759.9|38784.9|38764.9|38777.4|38757.4|48
1687191300000|2023-06-19 16:15:00|38780.2|38760.2|38764.9|38744.9|38784.9|38764.9|38764.9|38744.9|77
1687191600000|2023-06-19 16:20:00|38762.1|38742.1|38760.5|38740.5|38764.9|38744.9|38757.4|38737.4|46
1687191900000|2023-06-19 16:25:00|38760.2|38740.2|38767.4|38747.4|38770.2|38750.2|38759.9|38739.9|75
1687192200000|2023-06-19 16:30:00|38764.9|38744.9|38749.6|38729.6|38767.1|38747.1|38734.6|38714.6|107
1687192500000|2023-06-19 16:35:00|38749.9|38729.9|38746.8|38726.8|38752.1|38732.1|38744.3|38724.3|90
1687192800000|2023-06-19 16:40:00|38746.5|38726.5|38726.8|38706.8|38746.5|38726.5|38726.2|38706.2|169
1687193100000|2023-06-19 16:45:00|38726.2|38706.2|38726.8|38706.8|38731.5|38711.5|38721.8|38701.8|71
1687193400000|2023-06-19 16:50:00|38729.3|38709.3|38736.8|38716.8|38736.8|38716.8|38726.8|38706.8|55
1687193700000|2023-06-19 16:55:00|38736.6|38716.6|38726.8|38706.8|38739.3|38719.3|38724.3|38704.3|87
1687194000000|2023-06-19 17:00:00|38727.1|38707.1|38729.6|38709.6|38732.1|38712.1|38727.1|38707.1|25
1687194300000|2023-06-19 17:05:00|38732.1|38712.1|38734.9|38714.9|38737.4|38717.4|38727.4|38707.4|30
1687194600000|2023-06-19 17:10:00|38732.7|38712.7|38730|38710|38737.5|38717.5|38729.7|38709.7|44
1687194900000|2023-06-19 17:15:00|38729.7|38709.7|38727.8|38707.8|38730.2|38710.2|38727.5|38707.5|11
1687195200000|2023-06-19 17:20:00|38730|38710|38717.2|38697.2|38732.5|38712.5|38717.2|38697.2|183
1687195500000|2023-06-19 17:25:00|38717.5|38697.5|38724.7|38704.7|38724.7|38704.7|38717.5|38697.5|9
1687195800000|2023-06-19 17:30:00|38725|38705|38727.5|38707.5|38727.5|38707.5|38724.4|38704.4|10
1687196100000|2023-06-19 17:35:00|38729.7|38709.7|38741.9|38721.9|38741.9|38721.9|38729.7|38709.7|5
1687196400000|2023-06-19 17:40:00|38744.1|38724.1|38744.4|38724.4|38744.4|38724.4|38741.9|38721.9|0
1687196700000|2023-06-19 17:45:00|38746.9|38726.9|38746.9|38726.9|38749.4|38729.4|38746.9|38726.9|4
1687197000000|2023-06-19 17:50:00|38749.1|38729.1|38762.2|38742.2|38764.4|38744.4|38749.1|38729.1|32
1687197300000|2023-06-19 17:55:00|38766.9|38746.9|38769.4|38749.4|38774.4|38754.4|38761.9|38741.9|38
1687197600000|2023-06-19 18:00:00|38769.1|38749.1|38759.4|38739.4|38769.1|38749.1|38759.4|38739.4|6
1687197900000|2023-06-19 18:05:00|38759.7|38739.7|38744.4|38724.4|38764.4|38744.4|38739.4|38719.4|53
1687198200000|2023-06-19 18:10:00|38746.9|38726.9|38749.4|38729.4|38749.4|38729.4|38746.7|38726.7|5
1687198500000|2023-06-19 18:15:00|38749.2|38729.2|38749.5|38729.5|38749.5|38729.5|38746.9|38726.9|6
1687198800000|2023-06-19 18:20:00|38751.7|38731.7|38751.7|38731.7|38751.7|38731.7|38747|38727|9
1687199100000|2023-06-19 18:25:00|38749.5|38729.5|38749.5|38729.5|38749.5|38729.5|38744.5|38724.5|5
1687212000000|2023-06-19 22:00:00|38718.8|38698.8|38742.2|38722.2|38762.5|38742.5|38718.8|38698.8|86
1687212300000|2023-06-19 22:05:00|38744.7|38724.7|38747.5|38727.5|38752.5|38732.5|38744.7|38724.7|9
1687212600000|2023-06-19 22:10:00|38749.7|38729.7|38740|38720|38752.5|38732.5|38740|38720|11
1687212900000|2023-06-19 22:15:00|38742.5|38722.5|38747.5|38727.5|38749.8|38729.8|38740|38720|5
1687213200000|2023-06-19 22:20:00|38745|38725|38752.3|38732.3|38757.3|38737.3|38744.8|38724.8|4
1687213500000|2023-06-19 22:25:00|38750|38730|38749.8|38729.8|38750|38730|38745|38725|14
1687213800000|2023-06-19 22:30:00|38752.3|38732.3|38752.3|38732.3|38757|38737|38752.3|38732.3|6
1687214100000|2023-06-19 22:35:00|38756.7|38736.7|38752|38732|38759.5|38739.5|38750.1|38730.1|17
1687214400000|2023-06-19 22:40:00|38752.3|38732.3|38752|38732|38762|38742|38752|38732|26
1687214700000|2023-06-19 22:45:00|38752.3|38732.3|38749.8|38729.8|38754.5|38734.5|38749.8|38729.8|3
1687215000000|2023-06-19 22:50:00|38752|38732|38747.3|38727.3|38752|38732|38742.6|38722.6|6
1687215300000|2023-06-19 22:55:00|38742.6|38722.6|38747.3|38727.3|38747.3|38727.3|38742.6|38722.6|3
1687215600000|2023-06-19 23:00:00|38744.8|38724.8|38749.5|38729.5|38754.5|38734.5|38742.6|38722.6|10
1687215900000|2023-06-19 23:05:00|38749.2|38729.2|38757|38737|38757|38737|38742.3|38722.3|10
1687216200000|2023-06-19 23:10:00|38754.8|38734.8|38744.8|38724.8|38754.8|38734.8|38739.8|38719.8|16
1687216500000|2023-06-19 23:15:00|38742.3|38722.3|38742.3|38722.3|38744.8|38724.8|38740.1|38720.1|6
1687216800000|2023-06-19 23:20:00|38739.8|38719.8|38742.3|38722.3|38745.1|38725.1|38739.5|38719.5|6
1687217100000|2023-06-19 23:25:00|38739.6|38719.6|38739.6|38719.6|38744.3|38724.3|38732.3|38712.3|14
1687217400000|2023-06-19 23:30:00|38735.1|38715.1|38734.6|38714.6|38735.1|38715.1|38732.1|38712.1|4
1687217700000|2023-06-19 23:35:00|38737.3|38717.3|38739.9|38719.9|38742.3|38722.3|38734.9|38714.9|9
1687218000000|2023-06-19 23:40:00|38737.6|38717.6|38737.1|38717.1|38739.9|38719.9|38737.1|38717.1|3
1687218300000|2023-06-19 23:45:00|38734.9|38714.9|38732.6|38712.6|38737.4|38717.4|38732.4|38712.4|7
1687218600000|2023-06-19 23:50:00|38735.1|38715.1|38744.6|38724.6|38744.6|38724.6|38735.1|38715.1|8
1687218900000|2023-06-19 23:55:00|38747.1|38727.1|38752.4|38732.4|38757.1|38737.1|38747.1|38727.1|33
1687219200000|2023-06-20 00:00:00|38747.7|38727.7|38767.4|38747.4|38774.9|38754.9|38740.2|38720.2|69
1687219500000|2023-06-20 00:05:00|38767.7|38747.7|38787.4|38767.4|38789.6|38769.6|38767.7|38747.7|47
1687219800000|2023-06-20 00:10:00|38789.6|38769.6|38759.9|38739.9|38789.6|38769.6|38749.9|38729.9|36
1687220100000|2023-06-20 00:15:00|38759.6|38739.6|38759.9|38739.9|38769.3|38749.3|38749.9|38729.9|26
1687220400000|2023-06-20 00:20:00|38762.1|38742.1|38751.9|38731.9|38762.4|38742.4|38751.9|38731.9|15
1687220700000|2023-06-20 00:25:00|38749.4|38729.4|38749.6|38729.6|38749.6|38729.6|38738|38718|27
1687221000000|2023-06-20 00:30:00|38749.4|38729.4|38747.4|38727.4|38759.6|38739.6|38747.1|38727.1|17
1687221300000|2023-06-20 00:35:00|38747.1|38727.1|38714.6|38694.6|38747.4|38727.4|38712.4|38692.4|64
1687221600000|2023-06-20 00:40:00|38713|38693|38727.4|38707.4|38737.2|38717.2|38713|38693|36
1687221900000|2023-06-20 00:45:00|38729.7|38709.7|38724.7|38704.7|38731.9|38711.9|38721.9|38701.9|29
1687222200000|2023-06-20 00:50:00|38724.9|38704.9|38719.9|38699.9|38731.9|38711.9|38713|38693|54
1687222500000|2023-06-20 00:55:00|38720.2|38700.2|38719.7|38699.7|38729.7|38709.7|38717.2|38697.2|49
1687222800000|2023-06-20 01:00:00|38717.5|38697.5|38729.7|38709.7|38744.7|38724.7|38699.7|38679.7|187
1687223100000|2023-06-20 01:05:00|38727.5|38707.5|38750|38730|38757.2|38737.2|38714.7|38694.7|84
1687223400000|2023-06-20 01:10:00|38747.5|38727.5|38709.7|38689.7|38747.5|38727.5|38701.9|38681.9|105
1687223700000|2023-06-20 01:15:00|38710|38690|38634.7|38614.7|38732.2|38712.2|38587.2|38567.2|332
1687224000000|2023-06-20 01:20:00|38635|38615|38662.5|38642.5|38672.5|38652.5|38635|38615|137
1687224300000|2023-06-20 01:25:00|38664.7|38644.7|38675.3|38655.3|38690.3|38670.3|38649.7|38629.7|83
1687224600000|2023-06-20 01:30:00|38677.5|38657.5|38672.8|38652.8|38705|38685|38662.8|38642.8|165
1687224900000|2023-06-20 01:35:00|38672.5|38652.5|38657.5|38637.5|38682.8|38662.8|38655|38635|73
1687225200000|2023-06-20 01:40:00|38655.3|38635.3|38569.7|38549.7|38655.3|38635.3|38555|38535|271
1687225500000|2023-06-20 01:45:00|38567.2|38547.2|38565.3|38545.3|38575|38555|38532.2|38512.2|160
1687225800000|2023-06-20 01:50:00|38567.5|38547.5|38522|38502|38577.2|38557.2|38519.5|38499.5|127
1687226100000|2023-06-20 01:55:00|38521.7|38501.7|38524.5|38504.5|38539.5|38519.5|38509.5|38489.5|124
1687226400000|2023-06-20 02:00:00|38522|38502|38526.7|38506.7|38549.5|38529.5|38519.5|38499.5|119
1687226700000|2023-06-20 02:05:00|38528.9|38508.9|38507.3|38487.3|38547.3|38527.3|38504.2|38484.2|123
1687227000000|2023-06-20 02:10:00|38507.5|38487.5|38519.5|38499.5|38522|38502|38489.5|38469.5|130
1687227300000|2023-06-20 02:15:00|38517.3|38497.3|38524.5|38504.5|38534.5|38514.5|38514.8|38494.8|53
1687227600000|2023-06-20 02:20:00|38524.8|38504.8|38527|38507|38534.2|38514.2|38489.2|38469.2|141
1687227900000|2023-06-20 02:25:00|38526.7|38506.7|38516.7|38496.7|38527|38507|38506.7|38486.7|64
1687228200000|2023-06-20 02:30:00|38514.2|38494.2|38549|38529|38571.7|38551.7|38514.2|38494.2|215
1687228500000|2023-06-20 02:35:00|38546.7|38526.7|38528.4|38508.4|38546.7|38526.7|38513.7|38493.7|127
1687228800000|2023-06-20 02:40:00|38526.2|38506.2|38533.7|38513.7|38533.7|38513.7|38496.8|38476.8|96
1687229100000|2023-06-20 02:45:00|38534|38514|38576.2|38556.2|38576.2|38556.2|38534|38514|86
1687229400000|2023-06-20 02:50:00|38574|38554|38578.7|38558.7|38599|38579|38558.7|38538.7|118
1687229700000|2023-06-20 02:55:00|38576.5|38556.5|38606.5|38586.5|38611.2|38591.2|38566.2|38546.2|100
1687230000000|2023-06-20 03:00:00|38606.2|38586.2|38589|38569|38613.5|38593.5|38579.3|38559.3|93
1687230300000|2023-06-20 03:05:00|38589.3|38569.3|38616.5|38596.5|38626.5|38606.5|38581.5|38561.5|92
1687230600000|2023-06-20 03:10:00|38618.7|38598.7|38619|38599|38634|38614|38609|38589|64
1687230900000|2023-06-20 03:15:00|38621.2|38601.2|38609|38589|38621.2|38601.2|38599|38579|53
1687231200000|2023-06-20 03:20:00|38611.3|38591.3|38594|38574|38613.5|38593.5|38586.3|38566.3|34
1687231500000|2023-06-20 03:25:00|38594.3|38574.3|38591.3|38571.3|38603.8|38583.8|38586.5|38566.5|48
1687231800000|2023-06-20 03:30:00|38589|38569|38584.3|38564.3|38589|38569|38576.5|38556.5|43
1687232100000|2023-06-20 03:35:00|38584.1|38564.1|38578.8|38558.8|38586.6|38566.6|38578.8|38558.8|33
1687232400000|2023-06-20 03:40:00|38578.5|38558.5|38599.1|38579.1|38604.1|38584.1|38571.6|38551.6|51
1687232700000|2023-06-20 03:45:00|38596.6|38576.6|38586.6|38566.6|38599.1|38579.1|38579.3|38559.3|14
1687233000000|2023-06-20 03:50:00|38586.3|38566.3|38574.1|38554.1|38586.3|38566.3|38569.1|38549.1|17
1687233300000|2023-06-20 03:55:00|38576.3|38556.3|38581.6|38561.6|38581.6|38561.6|38574.1|38554.1|4
1687233600000|2023-06-20 04:00:00|38584.1|38564.1|38579.4|38559.4|38591.9|38571.9|38579.4|38559.4|20
1687233900000|2023-06-20 04:05:00|38576.9|38556.9|38584.1|38564.1|38584.1|38564.1|38571.6|38551.6|14
1687234200000|2023-06-20 04:10:00|38583.8|38563.8|38571.6|38551.6|38591.3|38571.3|38571.6|38551.6|20
1687234500000|2023-06-20 04:15:00|38576.6|38556.6|38571.3|38551.3|38579.1|38559.1|38569.1|38549.1|36
1687234800000|2023-06-20 04:20:00|38571.6|38551.6|38581.6|38561.6|38586.1|38566.1|38566.6|38546.6|21
1687235100000|2023-06-20 04:25:00|38581.3|38561.3|38594.1|38574.1|38606.6|38586.6|38572.2|38552.2|81
1687235400000|2023-06-20 04:30:00|38596.4|38576.4|38581.6|38561.6|38603.9|38583.9|38576.4|38556.4|40
1687235700000|2023-06-20 04:35:00|38584.1|38564.1|38586.9|38566.9|38596.4|38576.4|38584.1|38564.1|16
1687236000000|2023-06-20 04:40:00|38586.6|38566.6|38584.4|38564.4|38591.4|38571.4|38574.1|38554.1|37
1687236300000|2023-06-20 04:45:00|38586.9|38566.9|38590|38570|38594.4|38574.4|38579.7|38559.7|20
1687236600000|2023-06-20 04:50:00|38589.7|38569.7|38594.4|38574.4|38594.4|38574.4|38585|38565|20
1687236900000|2023-06-20 04:55:00|38592.2|38572.2|38569.2|38549.2|38594.7|38574.7|38569.2|38549.2|75
1687237200000|2023-06-20 05:00:00|38568.9|38548.9|38558.9|38538.9|38594.2|38574.2|38550|38530|102
1687237500000|2023-06-20 05:05:00|38561.4|38541.4|38556.4|38536.4|38586.4|38566.4|38552|38532|87
1687237800000|2023-06-20 05:10:00|38554.2|38534.2|38546.1|38526.1|38561.7|38541.7|38538.9|38518.9|55
1687238100000|2023-06-20 05:15:00|38545.9|38525.9|38541.4|38521.4|38561.4|38541.4|38538.9|38518.9|50
1687238400000|2023-06-20 05:20:00|38538.9|38518.9|38549.2|38529.2|38549.2|38529.2|38528.9|38508.9|88
1687238700000|2023-06-20 05:25:00|38549.5|38529.5|38593.9|38573.9|38593.9|38573.9|38548.9|38528.9|114
1687239000000|2023-06-20 05:30:00|38591.4|38571.4|38584.2|38564.2|38606.4|38586.4|38556.7|38536.7|197
1687239300000|2023-06-20 05:35:00|38586.7|38566.7|38619.2|38599.2|38636.7|38616.7|38584.2|38564.2|114
1687239600000|2023-06-20 05:40:00|38619.5|38599.5|38619.5|38599.5|38634.2|38614.2|38609.8|38589.8|64
1687239900000|2023-06-20 05:45:00|38617|38597|38621.7|38601.7|38624.5|38604.5|38602.3|38582.3|33
1687240200000|2023-06-20 05:50:00|38622|38602|38611.7|38591.7|38636.7|38616.7|38609.5|38589.5|52
1687240500000|2023-06-20 05:55:00|38612|38592|38624.3|38604.3|38639|38619|38604.5|38584.5|56
1687240800000|2023-06-20 06:00:00|38621.8|38601.8|38591.8|38571.8|38626.8|38606.8|38591.8|38571.8|67
1687241100000|2023-06-20 06:05:00|38591.5|38571.5|38569|38549|38594|38574|38561.8|38541.8|86
1687241400000|2023-06-20 06:10:00|38566.8|38546.8|38556.5|38536.5|38571.5|38551.5|38544|38524|156
1687241700000|2023-06-20 06:15:00|38554|38534|38594|38574|38599|38579|38544|38524|50
1687242000000|2023-06-20 06:20:00|38591.8|38571.8|38657.3|38637.3|38664.3|38644.3|38591.8|38571.8|132
1687242300000|2023-06-20 06:25:00|38659.6|38639.6|38695.1|38675.1|38704.8|38684.8|38649.6|38629.6|189
1687242600000|2023-06-20 06:30:00|38697.3|38677.3|38720.1|38700.1|38720.1|38700.1|38662.3|38642.3|163
1687242900000|2023-06-20 06:35:00|38717.9|38697.9|38724.8|38704.8|38747.1|38727.1|38697.3|38677.3|297
1687243200000|2023-06-20 06:40:00|38725.1|38705.1|38747.4|38727.4|38762.3|38742.3|38722.3|38702.3|173
1687243500000|2023-06-20 06:45:00|38745.1|38725.1|38692.6|38672.6|38747.4|38727.4|38690.1|38670.1|110
1687243800000|2023-06-20 06:50:00|38690.1|38670.1|38722.4|38702.4|38722.4|38702.4|38684.9|38664.9|121
1687244100000|2023-06-20 06:55:00|38722.1|38702.1|38702.9|38682.9|38722.4|38702.4|38682.9|38662.9|158
1687244400000|2023-06-20 07:00:00|38705.7|38685.7|38702.1|38682.1|38743.2|38723.2|38667.1|38647.1|213
1687244700000|2023-06-20 07:05:00|38701.8|38681.8|38727.1|38707.1|38731.8|38711.8|38687.1|38667.1|110
1687245000000|2023-06-20 07:10:00|38724.9|38704.9|38734.6|38714.6|38752.4|38732.4|38706.8|38686.8|136
1687245300000|2023-06-20 07:15:00|38732.4|38712.4|38732.1|38712.1|38749.6|38729.6|38707.4|38687.4|64
1687245600000|2023-06-20 07:20:00|38729.6|38709.6|38767.7|38747.7|38789.9|38769.9|38722.4|38702.4|104
1687245900000|2023-06-20 07:25:00|38767.4|38747.4|38774.6|38754.6|38784.9|38764.9|38762.4|38742.4|68
1687246200000|2023-06-20 07:30:00|38774.9|38754.9|38817.4|38797.4|38824.6|38804.6|38774.6|38754.6|182
1687246500000|2023-06-20 07:35:00|38822.1|38802.1|38816.9|38796.9|38841.9|38821.9|38812.4|38792.4|198
1687246800000|2023-06-20 07:40:00|38816.6|38796.6|38789.4|38769.4|38816.6|38796.6|38786.9|38766.9|86
1687247100000|2023-06-20 07:45:00|38789.7|38769.7|38806.9|38786.9|38839.1|38819.1|38789.7|38769.7|180
1687247400000|2023-06-20 07:50:00|38806.6|38786.6|38771.9|38751.9|38814.4|38794.4|38766.9|38746.9|157
1687247700000|2023-06-20 07:55:00|38774.1|38754.1|38752.2|38732.2|38784.1|38764.1|38748.9|38728.9|103
1687248000000|2023-06-20 08:00:00|38751.9|38731.9|38751.9|38731.9|38829.7|38809.7|38746.9|38726.9|217
1687248300000|2023-06-20 08:05:00|38752.2|38732.2|38761.7|38741.7|38766.7|38746.7|38749.2|38729.2|101
1687248600000|2023-06-20 08:10:00|38761.9|38741.9|38784.7|38764.7|38806.7|38786.7|38735.2|38715.2|286
1687248900000|2023-06-20 08:15:00|38782.5|38762.5|38731.4|38711.4|38782.5|38762.5|38724.2|38704.2|430
1687249200000|2023-06-20 08:20:00|38729.2|38709.2|38766.9|38746.9|38778.9|38758.9|38726.4|38706.4|82
1687249500000|2023-06-20 08:25:00|38766.7|38746.7|38782.2|38762.2|38792.5|38772.5|38727|38707|177
1687249800000|2023-06-20 08:30:00|38780|38760|38750|38730|38792.5|38772.5|38727.5|38707.5|71
1687250100000|2023-06-20 08:35:00|38752.5|38732.5|38757.5|38737.5|38760|38740|38742.5|38722.5|63
1687250400000|2023-06-20 08:40:00|38757.8|38737.8|38772.5|38752.5|38785.3|38765.3|38752.2|38732.2|47
1687250700000|2023-06-20 08:45:00|38772.8|38752.8|38757.5|38737.5|38780|38760|38747.2|38727.2|47
1687251000000|2023-06-20 08:50:00|38757.8|38737.8|38727.3|38707.3|38762.5|38742.5|38727.3|38707.3|44
1687251300000|2023-06-20 08:55:00|38725|38705|38722.5|38702.5|38745|38725|38719.8|38699.8|42
1687251600000|2023-06-20 09:00:00|38722.3|38702.3|38725.3|38705.3|38744.8|38724.8|38717.5|38697.5|42
1687251900000|2023-06-20 09:05:00|38725|38705|38732.8|38712.8|38747.5|38727.5|38717.8|38697.8|41
1687252200000|2023-06-20 09:10:00|38735|38715|38732.5|38712.5|38740|38720|38725|38705|39
1687252500000|2023-06-20 09:15:00|38735|38715|38735.1|38715.1|38742.6|38722.6|38715|38695|62
1687252800000|2023-06-20 09:20:00|38732.8|38712.8|38725.1|38705.1|38737.8|38717.8|38722.3|38702.3|32
1687253100000|2023-06-20 09:25:00|38724.8|38704.8|38704.8|38684.8|38732.8|38712.8|38700.3|38680.3|56
1687253400000|2023-06-20 09:30:00|38702.3|38682.3|38712.3|38692.3|38715.1|38695.1|38697.3|38677.3|72
1687253700000|2023-06-20 09:35:00|38712|38692|38712.3|38692.3|38725.1|38705.1|38707.3|38687.3|46
1687254000000|2023-06-20 09:40:00|38712.1|38692.1|38704.6|38684.6|38712.1|38692.1|38692.6|38672.6|56
1687254300000|2023-06-20 09:45:00|38702.3|38682.3|38692.6|38672.6|38709.8|38689.8|38692.3|38672.3|50
1687254600000|2023-06-20 09:50:00|38692.3|38672.3|38707.6|38687.6|38709.6|38689.6|38680.1|38660.1|75
1687254900000|2023-06-20 09:55:00|38707.3|38687.3|38692.3|38672.3|38707.3|38687.3|38680.1|38660.1|62
1687255200000|2023-06-20 10:00:00|38692.6|38672.6|38719.9|38699.9|38719.9|38699.9|38682.6|38662.6|65
1687255500000|2023-06-20 10:05:00|38722.1|38702.1|38732.4|38712.4|38732.6|38712.6|38695.1|38675.1|61
1687255800000|2023-06-20 10:10:00|38732.6|38712.6|38745.4|38725.4|38755.4|38735.4|38732.6|38712.6|132
1687256100000|2023-06-20 10:15:00|38742.9|38722.9|38748.4|38728.4|38768.2|38748.2|38737.9|38717.9|102
1687256400000|2023-06-20 10:20:00|38748.2|38728.2|38697.6|38677.6|38750.4|38730.4|38688.2|38668.2|89
1687256700000|2023-06-20 10:25:00|38700.1|38680.1|38707.9|38687.9|38725.1|38705.1|38698.2|38678.2|84
1687257000000|2023-06-20 10:30:00|38710.1|38690.1|38758.2|38738.2|38758.2|38738.2|38708.2|38688.2|78
1687257300000|2023-06-20 10:35:00|38760.4|38740.4|38777.9|38757.9|38777.9|38757.9|38740.4|38720.4|98
1687257600000|2023-06-20 10:40:00|38780.4|38760.4|38830.7|38810.7|38841.5|38821.5|38773.2|38753.2|169
1687257900000|2023-06-20 10:45:00|38831|38811|38833.2|38813.2|38835.7|38815.7|38793.5|38773.5|183
1687258200000|2023-06-20 10:50:00|38830.7|38810.7|38868.2|38848.2|38868.2|38848.2|38828.2|38808.2|140
1687258500000|2023-06-20 10:55:00|38868.5|38848.5|38833.2|38813.2|38878.2|38858.2|38823.5|38803.5|117
1687258800000|2023-06-20 11:00:00|38830.4|38810.4|38860.7|38840.7|38863.5|38843.5|38830.4|38810.4|78
1687259100000|2023-06-20 11:05:00|38861|38841|38843.2|38823.2|38873.2|38853.2|38841|38821|114
1687259400000|2023-06-20 11:10:00|38843.5|38823.5|38865.7|38845.7|38880.7|38860.7|38843.5|38823.5|73
1687259700000|2023-06-20 11:15:00|38865.5|38845.5|38865.5|38845.5|38875.7|38855.7|38853.2|38833.2|71
1687260000000|2023-06-20 11:20:00|38865.7|38845.7|38830.5|38810.5|38868.2|38848.2|38825.5|38805.5|117
1687260300000|2023-06-20 11:25:00|38833|38813|38843.2|38823.2|38848.5|38828.5|38825.7|38805.7|70
1687260600000|2023-06-20 11:30:00|38845.7|38825.7|38818|38798|38858.2|38838.2|38805.5|38785.5|223
1687260900000|2023-06-20 11:35:00|38815.8|38795.8|38818.3|38798.3|38828.5|38808.5|38790.5|38770.5|217
1687261200000|2023-06-20 11:40:00|38816|38796|38823.5|38803.5|38826|38806|38810.5|38790.5|96
1687261500000|2023-06-20 11:45:00|38825.8|38805.8|38811|38791|38826|38806|38808.5|38788.5|91
1687261800000|2023-06-20 11:50:00|38813.3|38793.3|38798.3|38778.3|38813.3|38793.3|38790.8|38770.8|72
1687262100000|2023-06-20 11:55:00|38795.8|38775.8|38810.8|38790.8|38813.3|38793.3|38790.5|38770.5|121
1687262400000|2023-06-20 12:00:00|38813|38793|38833.3|38813.3|38856|38836|38806.1|38786.1|249
1687262700000|2023-06-20 12:05:00|38831.1|38811.1|38947.1|38927.1|38974.1|38954.1|38830.8|38810.8|1157
1687263000000|2023-06-20 12:10:00|38949.3|38929.3|38959.3|38939.3|38967.1|38947.1|38931.6|38911.6|484
1687263300000|2023-06-20 12:15:00|38961.6|38941.6|38992.6|38972.6|38997.6|38977.6|38954.3|38934.3|550
1687263600000|2023-06-20 12:20:00|38994.9|38974.9|38995.9|38975.9|38998.2|38978.2|38955.4|38935.4|534
1687263900000|2023-06-20 12:25:00|38998.2|38978.2|39050.7|39030.7|39073.7|39053.7|38995.7|38975.7|875
1687264200000|2023-06-20 12:30:00|39050.4|39030.4|38983.2|38963.2|39050.4|39030.4|38980.4|38960.4|455
1687264500000|2023-06-20 12:35:00|38982.9|38962.9|38933.2|38913.2|38982.9|38962.9|38917.7|38897.7|451
1687264800000|2023-06-20 12:40:00|38933.4|38913.4|38958.4|38938.4|38980.4|38960.4|38933.2|38913.2|276
1687265100000|2023-06-20 12:45:00|38960.7|38940.7|38956.5|38936.5|38968.2|38948.2|38946.5|38926.5|244
1687265400000|2023-06-20 12:50:00|38958.7|38938.7|38961.2|38941.2|38963.4|38943.4|38931.2|38911.2|361
1687265700000|2023-06-20 12:55:00|38959|38939|38943.7|38923.7|38976.2|38956.2|38920.9|38900.9|463
1687266000000|2023-06-20 13:00:00|38945.9|38925.9|38913.5|38893.5|38945.9|38925.9|38868.7|38848.7|1362
1687266300000|2023-06-20 13:05:00|38913.7|38893.7|38911.5|38891.5|38951.5|38931.5|38898.7|38878.7|678
1687266600000|2023-06-20 13:10:00|38909|38889|38964|38944|38969|38949|38908.7|38888.7|416
1687266900000|2023-06-20 13:15:00|38966.5|38946.5|38924.2|38904.2|38966.7|38946.7|38916.7|38896.7|330
1687267200000|2023-06-20 13:20:00|38926.7|38906.7|38896.7|38876.7|38931.5|38911.5|38879.2|38859.2|267
1687267500000|2023-06-20 13:25:00|38894.2|38874.2|38822.7|38802.7|38904.2|38884.2|38820.2|38800.2|698
1687267800000|2023-06-20 13:30:00|38820.5|38800.5|38858.5|38838.5|38863.5|38843.5|38789.9|38769.9|783
1687268100000|2023-06-20 13:35:00|38856|38836|38808.2|38788.2|38861|38841|38806.2|38786.2|271
1687268400000|2023-06-20 13:40:00|38808|38788|38780.5|38760.5|38808|38788|38744.4|38724.4|657
1687268700000|2023-06-20 13:45:00|38775.5|38755.5|38768|38748|38775.5|38755.5|38727.7|38707.7|510
1687269000000|2023-06-20 13:50:00|38770.2|38750.2|38800.5|38780.5|38812.5|38792.5|38747.7|38727.7|386
1687269300000|2023-06-20 13:55:00|38800.2|38780.2|38802.7|38782.7|38815|38795|38782.7|38762.7|409
1687269600000|2023-06-20 14:00:00|38805|38785|38817.5|38797.5|38824.7|38804.7|38790.2|38770.2|443
1687269900000|2023-06-20 14:05:00|38817.2|38797.2|38802.2|38782.2|38825|38805|38760|38740|317
1687270200000|2023-06-20 14:10:00|38800|38780|38815|38795|38832.5|38812.5|38790.3|38770.3|281
1687270500000|2023-06-20 14:15:00|38812.5|38792.5|38782.5|38762.5|38825|38805|38780.3|38760.3|269
1687270800000|2023-06-20 14:20:00|38780.3|38760.3|38760|38740|38800|38780|38745|38725|404
1687271100000|2023-06-20 14:25:00|38762.3|38742.3|38747.3|38727.3|38762.5|38742.5|38717|38697|404
1687271400000|2023-06-20 14:30:00|38745|38725|38761.5|38741.5|38781.5|38761.5|38722.8|38702.8|598
1687271700000|2023-06-20 14:35:00|38764|38744|38799|38779|38811.2|38791.2|38756.2|38736.2|371
1687272000000|2023-06-20 14:40:00|38798.7|38778.7|38829.8|38809.8|38837.3|38817.3|38789|38769|291
1687272300000|2023-06-20 14:45:00|38827.5|38807.5|38807.5|38787.5|38839.8|38819.8|38797.5|38777.5|291
1687272600000|2023-06-20 14:50:00|38805.3|38785.3|38802.8|38782.8|38807.8|38787.8|38792.5|38772.5|309
1687272900000|2023-06-20 14:55:00|38802.3|38782.3|38858.3|38838.3|38878.3|38858.3|38790.3|38770.3|620
1687273200000|2023-06-20 15:00:00|38858.6|38838.6|38933.8|38913.8|38933.8|38913.8|38858.3|38838.3|579
1687273500000|2023-06-20 15:05:00|38936.1|38916.1|38891.3|38871.3|38941.1|38921.1|38888.8|38868.8|411
1687273800000|2023-06-20 15:10:00|38891.1|38871.1|38890.3|38870.3|38900.3|38880.3|38875.6|38855.6|431
1687274100000|2023-06-20 15:15:00|38887.8|38867.8|38902.6|38882.6|38907.8|38887.8|38877.3|38857.3|251
1687274400000|2023-06-20 15:20:00|38900.1|38880.1|38857.3|38837.3|38900.1|38880.1|38852.6|38832.6|256
1687274700000|2023-06-20 15:25:00|38855.1|38835.1|38789.8|38769.8|38862.1|38842.1|38789.8|38769.8|381
1687275000000|2023-06-20 15:30:00|38787.6|38767.6|38781.3|38761.3|38804.8|38784.8|38766.3|38746.3|481
1687275300000|2023-06-20 15:35:00|38781.6|38761.6|38770.8|38750.8|38798.6|38778.6|38768.3|38748.3|354
1687275600000|2023-06-20 15:40:00|38768.3|38748.3|38763.1|38743.1|38780.6|38760.6|38760.3|38740.3|330
1687275900000|2023-06-20 15:45:00|38765.3|38745.3|38833.6|38813.6|38836.3|38816.3|38765.3|38745.3|500
1687276200000|2023-06-20 15:50:00|38831.3|38811.3|38831.8|38811.8|38836.3|38816.3|38816.1|38796.1|206
1687276500000|2023-06-20 15:55:00|38832.1|38812.1|38854.6|38834.6|38866.8|38846.8|38832.1|38812.1|305
1687276800000|2023-06-20 16:00:00|38854.9|38834.9|38829.4|38809.4|38867.4|38847.4|38819.6|38799.6|249
1687277100000|2023-06-20 16:05:00|38829.6|38809.6|38786.6|38766.6|38836.9|38816.9|38784.1|38764.1|286
1687277400000|2023-06-20 16:10:00|38786.4|38766.4|38804.4|38784.4|38821.6|38801.6|38784.1|38764.1|199
1687277700000|2023-06-20 16:15:00|38806.9|38786.9|38816.9|38796.9|38834.6|38814.6|38801.6|38781.6|220
1687278000000|2023-06-20 16:20:00|38816.4|38796.4|38834.1|38814.1|38836.9|38816.9|38811.9|38791.9|201
1687278300000|2023-06-20 16:25:00|38831.9|38811.9|38834.1|38814.1|38839.1|38819.1|38826.9|38806.9|193
1687278600000|2023-06-20 16:30:00|38834.4|38814.4|38846.4|38826.4|38851.9|38831.9|38829.6|38809.6|255
1687278900000|2023-06-20 16:35:00|38846.6|38826.6|38866.9|38846.9|38866.9|38846.9|38846.4|38826.4|280
1687279200000|2023-06-20 16:40:00|38867.1|38847.1|38884.7|38864.7|38897.4|38877.4|38867.1|38847.1|588
1687279500000|2023-06-20 16:45:00|38882.2|38862.2|38895.2|38875.2|38896.9|38876.9|38871.4|38851.4|396
1687279800000|2023-06-20 16:50:00|38897.4|38877.4|38905.2|38885.2|38907.2|38887.2|38891.7|38871.7|384
1687280100000|2023-06-20 16:55:00|38904.9|38884.9|38939.2|38919.2|38947.7|38927.7|38902.4|38882.4|1518
1687280400000|2023-06-20 17:00:00|38936.9|38916.9|38931.7|38911.7|38965.9|38945.9|38919.2|38899.2|322
1687280700000|2023-06-20 17:05:00|38933.9|38913.9|38936.4|38916.4|38948.7|38928.7|38933.9|38913.9|69
1687281000000|2023-06-20 17:10:00|38933.9|38913.9|38933.7|38913.7|38933.9|38913.9|38923.7|38903.7|74
1687281300000|2023-06-20 17:15:00|38931.4|38911.4|38948.7|38928.7|38951.4|38931.4|38931.4|38911.4|71
1687281600000|2023-06-20 17:20:00|38951.4|38931.4|38956.9|38936.9|38981.9|38961.9|38948.9|38928.9|136
1687281900000|2023-06-20 17:25:00|38959.4|38939.4|38947|38927|38962|38942|38944.5|38924.5|142
1687282200000|2023-06-20 17:30:00|38949.2|38929.2|38907|38887|38952|38932|38907|38887|173
1687282500000|2023-06-20 17:35:00|38909.2|38889.2|38924.2|38904.2|38927|38907|38904.5|38884.5|130
1687282800000|2023-06-20 17:40:00|38922|38902|38927|38907|38934.2|38914.2|38919.7|38899.7|63
1687283100000|2023-06-20 17:45:00|38929.2|38909.2|38941.5|38921.5|38948.7|38928.7|38919.2|38899.2|81
1687283400000|2023-06-20 17:50:00|38941.2|38921.2|38927|38907|38946.2|38926.2|38927|38907|70
1687283700000|2023-06-20 17:55:00|38929.2|38909.2|38946.5|38926.5|38949|38929|38927|38907|81
1687284000000|2023-06-20 18:00:00|38946.7|38926.7|38947|38927|38956.2|38936.2|38942|38922|52
1687284300000|2023-06-20 18:05:00|38949.2|38929.2|38939.5|38919.5|38954.3|38934.3|38937.3|38917.3|41
1687284600000|2023-06-20 18:10:00|38939.3|38919.3|38944|38924|38947|38927|38936.8|38916.8|47
1687284900000|2023-06-20 18:15:00|38941.8|38921.8|38954.3|38934.3|38954.3|38934.3|38937|38917|51
1687285200000|2023-06-20 18:20:00|38954.5|38934.5|38959.3|38939.3|38961.5|38941.5|38954.3|38934.3|27
1687285500000|2023-06-20 18:25:00|38961.5|38941.5|38967|38947|38967|38947|38954.8|38934.8|39
1687285800000|2023-06-20 18:30:00|38967.3|38947.3|38957|38937|38971.8|38951.8|38957|38937|29
1687286100000|2023-06-20 18:35:00|38959.3|38939.3|38964.3|38944.3|38969.3|38949.3|38952|38932|28
1687286400000|2023-06-20 18:40:00|38962|38942|38952|38932|38966.8|38946.8|38952|38932|31
1687286700000|2023-06-20 18:45:00|38954.3|38934.3|38959.5|38939.5|38961.6|38941.6|38947|38927|40
1687287000000|2023-06-20 18:50:00|38959.3|38939.3|38961.8|38941.8|38962.1|38942.1|38957|38937|20
1687287300000|2023-06-20 18:55:00|38964.1|38944.1|38979.3|38959.3|38979.6|38959.6|38961.8|38941.8|28
1687287600000|2023-06-20 19:00:00|38977.1|38957.1|38967.1|38947.1|38979.6|38959.6|38966.8|38946.8|38
1687287900000|2023-06-20 19:05:00|38964.3|38944.3|38967.1|38947.1|38967.1|38947.1|38962.1|38942.1|62
1687288200000|2023-06-20 19:10:00|38962.6|38942.6|38956.8|38936.8|38962.6|38942.6|38952.1|38932.1|19
1687288500000|2023-06-20 19:15:00|38954.6|38934.6|38942.1|38922.1|38956.8|38936.8|38942.1|38922.1|17
1687288800000|2023-06-20 19:20:00|38944.3|38924.3|38947.1|38927.1|38951.6|38931.6|38942.1|38922.1|14
1687289100000|2023-06-20 19:25:00|38951.6|38931.6|38942.1|38922.1|38952.1|38932.1|38942.1|38922.1|20
1687289400000|2023-06-20 19:30:00|38944.3|38924.3|38929.6|38909.6|38946.8|38926.8|38929.4|38909.4|30
1687289700000|2023-06-20 19:35:00|38929.4|38909.4|38927.1|38907.1|38934.4|38914.4|38922.1|38902.1|42
1687290000000|2023-06-20 19:40:00|38929.4|38909.4|38941.9|38921.9|38941.9|38921.9|38927.1|38907.1|30
1687290300000|2023-06-20 19:45:00|38944.4|38924.4|38939.4|38919.4|38956.9|38936.9|38936.9|38916.9|82
1687290600000|2023-06-20 19:50:00|38936.9|38916.9|38917.1|38897.1|38939.4|38919.4|38914.4|38894.4|77
1687290900000|2023-06-20 19:55:00|38914.6|38894.6|38916.9|38896.9|38929.6|38909.6|38904.6|38884.6|112
1687291200000|2023-06-20 20:00:00|38919.4|38899.4|38894.6|38874.6|38919.4|38899.4|38894.6|38874.6|80
1687291500000|2023-06-20 20:05:00|38894.4|38874.4|38899.4|38879.4|38904.4|38884.4|38894.4|38874.4|35
1687291800000|2023-06-20 20:10:00|38897.1|38877.1|38894.4|38874.4|38901.7|38881.7|38892.1|38872.1|15
1687292100000|2023-06-20 20:15:00|38892.1|38872.1|38894.7|38874.7|38897.2|38877.2|38892.1|38872.1|12
1687292400000|2023-06-20 20:20:00|38897.2|38877.2|38902.2|38882.2|38906.9|38886.9|38897.2|38877.2|6
1687292700000|2023-06-20 20:25:00|38904.4|38884.4|38906.9|38886.9|38909.2|38889.2|38902.2|38882.2|10
1687293000000|2023-06-20 20:30:00|38909.2|38889.2|38909.4|38889.4|38916.4|38896.4|38907.2|38887.2|20
1687293300000|2023-06-20 20:35:00|38907.2|38887.2|38914.2|38894.2|38914.2|38894.2|38904.9|38884.9|10
1687293600000|2023-06-20 20:40:00|38911.9|38891.9|38914.4|38894.4|38916.7|38896.7|38911.9|38891.9|17
1687293900000|2023-06-20 20:45:00|38911.9|38891.9|38909.4|38889.4|38911.9|38891.9|38907.2|38887.2|9
1687294200000|2023-06-20 20:50:00|38909.7|38889.7|38914.5|38894.5|38914.5|38894.5|38909.4|38889.4|38
1687294500000|2023-06-20 20:55:00|38912.2|38892.2|38906.7|38886.7|38914.5|38894.5|38904.5|38884.5|16
1687298400000|2023-06-20 22:00:00|38916.7|38896.7|38915.3|38895.3|38927|38907|38915.3|38895.3|18
1687298700000|2023-06-20 22:05:00|38917.5|38897.5|38910|38890|38917.5|38897.5|38910|38890|9
1687299000000|2023-06-20 22:10:00|38912.3|38892.3|38917.3|38897.3|38917.3|38897.3|38912.3|38892.3|7
1687299300000|2023-06-20 22:15:00|38919.5|38899.5|38919.8|38899.8|38919.8|38899.8|38919.5|38899.5|44
1687299600000|2023-06-20 22:20:00|38920.3|38900.3|38917.5|38897.5|38920.3|38900.3|38914.8|38894.8|14
1687299900000|2023-06-20 22:25:00|38915.3|38895.3|38922.8|38902.8|38922.8|38902.8|38915.3|38895.3|2
1687300200000|2023-06-20 22:30:00|38925.1|38905.1|38919.8|38899.8|38925.1|38905.1|38919.8|38899.8|10
1687300500000|2023-06-20 22:35:00|38920.1|38900.1|38920.1|38900.1|38920.1|38900.1|38919.8|38899.8|8
1687300800000|2023-06-20 22:40:00|38917.6|38897.6|38912.8|38892.8|38917.6|38897.6|38912.8|38892.8|8
1687301100000|2023-06-20 22:45:00|38915.3|38895.3|38915.3|38895.3|38917.8|38897.8|38912.8|38892.8|7
1687301400000|2023-06-20 22:50:00|38917.8|38897.8|38912.8|38892.8|38917.8|38897.8|38912.8|38892.8|4
1687301700000|2023-06-20 22:55:00|||||||||10
1687302000000|2023-06-20 23:00:00|38915.1|38895.1|38915.3|38895.3|38917.8|38897.8|38915.1|38895.1|18
1687302300000|2023-06-20 23:05:00|38915.1|38895.1|38915.3|38895.3|38915.3|38895.3|38907.8|38887.8|18
1687302600000|2023-06-20 23:10:00|38917.6|38897.6|38920.1|38900.1|38922.6|38902.6|38915.1|38895.1|6
1687302900000|2023-06-20 23:15:00|38922.6|38902.6|38920.3|38900.3|38922.6|38902.6|38920.1|38900.1|6
1687303200000|2023-06-20 23:20:00|38920.4|38900.4|38922.9|38902.9|38922.9|38902.9|38917.9|38897.9|1
1687303500000|2023-06-20 23:25:00|38920.4|38900.4|38927.9|38907.9|38927.9|38907.9|38920.4|38900.4|14
1687303800000|2023-06-20 23:30:00|38930.1|38910.1|38925.4|38905.4|38930.1|38910.1|38922.9|38902.9|10
1687304100000|2023-06-20 23:35:00|38925.1|38905.1|38927.9|38907.9|38927.9|38907.9|38922.6|38902.6|18
1687304400000|2023-06-20 23:40:00|38925.4|38905.4|38927.9|38907.9|38932.6|38912.6|38922.9|38902.9|14
1687304700000|2023-06-20 23:45:00|38930.1|38910.1|38922.6|38902.6|38932.4|38912.4|38922.6|38902.6|14
1687305000000|2023-06-20 23:50:00|38922.4|38902.4|38939.9|38919.9|38942.2|38922.2|38922.4|38902.4|26
1687305300000|2023-06-20 23:55:00|38942.2|38922.2|38940.4|38920.4|38942.7|38922.7|38937.6|38917.6|28
1687305600000|2023-06-21 00:00:00|38942.7|38922.7|38960.2|38940.2|38960.2|38940.2|38935.2|38915.2|128
1687305900000|2023-06-21 00:05:00|38960.4|38940.4|38955.2|38935.2|38969.7|38949.7|38947.7|38927.7|89
1687306200000|2023-06-21 00:10:00|38952.9|38932.9|38967.9|38947.9|38969.9|38949.9|38945.4|38925.4|72
1687306500000|2023-06-21 00:15:00|38970.2|38950.2|38955.2|38935.2|38970.2|38950.2|38945.4|38925.4|108
1687306800000|2023-06-21 00:20:00|38955.4|38935.4|38967.9|38947.9|38975.2|38955.2|38945.4|38925.4|46
1687307100000|2023-06-21 00:25:00|38967.7|38947.7|38970.2|38950.2|38972.9|38952.9|38962.9|38942.9|31
1687307400000|2023-06-21 00:30:00|38967.9|38947.9|38962.9|38942.9|38972.4|38952.4|38960.7|38940.7|35
1687307700000|2023-06-21 00:35:00|38965.2|38945.2|38975.2|38955.2|38975.4|38955.4|38962.9|38942.9|44
1687308000000|2023-06-21 00:40:00|38975.4|38955.4|38967.9|38947.9|38982.5|38962.5|38965.4|38945.4|29
1687308300000|2023-06-21 00:45:00|38967.7|38947.7|38965.7|38945.7|38972.9|38952.9|38962.9|38942.9|43
1687308600000|2023-06-21 00:50:00|38968|38948|38953|38933|38968|38948|38948|38928|80
1687308900000|2023-06-21 00:55:00|38957.7|38937.7|38938|38918|38958|38938|38935.5|38915.5|131
1687309200000|2023-06-21 01:00:00|38935.5|38915.5|38915.9|38895.9|38943.4|38923.4|38905.7|38885.7|290
1687309500000|2023-06-21 01:05:00|38915.7|38895.7|38908.4|38888.4|38928.4|38908.4|38878.4|38858.4|263
1687309800000|2023-06-21 01:10:00|38910.7|38890.7|38921|38901|38943.2|38923.2|38898.5|38878.5|142
1687310100000|2023-06-21 01:15:00|38918.5|38898.5|38933.5|38913.5|38933.5|38913.5|38880.7|38860.7|143
1687310400000|2023-06-21 01:20:00|38935.7|38915.7|38913.5|38893.5|38943.5|38923.5|38913.2|38893.2|99
1687310700000|2023-06-21 01:25:00|38911|38891|38988.7|38968.7|38993.9|38973.9|38898.7|38878.7|163
1687311000000|2023-06-21 01:30:00|38988.9|38968.9|38951|38931|38988.9|38968.9|38918.9|38898.9|195
1687311300000|2023-06-21 01:35:00|38951.2|38931.2|38931.2|38911.2|38956.2|38936.2|38928.5|38908.5|174
1687311600000|2023-06-21 01:40:00|38931.5|38911.5|38951.5|38931.5|38964|38944|38926.5|38906.5|157
1687311900000|2023-06-21 01:45:00|38953.7|38933.7|38954|38934|38966|38946|38931.5|38911.5|122
1687312200000|2023-06-21 01:50:00|38956.5|38936.5|38976.9|38956.9|38979.2|38959.2|38946.5|38926.5|224
1687312500000|2023-06-21 01:55:00|38977.2|38957.2|38986.7|38966.7|39004|38984|38971.7|38951.7|210
1687312800000|2023-06-21 02:00:00|38984.5|38964.5|38977|38957|38987|38967|38944.5|38924.5|110
1687313100000|2023-06-21 02:05:00|38976.7|38956.7|39007|38987|39011.5|38991.5|38962|38942|94
1687313400000|2023-06-21 02:10:00|39006.7|38986.7|39001.7|38981.7|39016.5|38996.5|38989.5|38969.5|66
1687313700000|2023-06-21 02:15:00|39002|38982|39071.7|39051.7|39086.7|39066.7|39002|38982|139
1687314000000|2023-06-21 02:20:00|39074|39054|39066.7|39046.7|39081.7|39061.7|39061.7|39041.7|57
1687314300000|2023-06-21 02:25:00|39069|39049|39041.7|39021.7|39076.5|39056.5|39031.7|39011.7|84
1687314600000|2023-06-21 02:30:00|39044|39024|39064|39044|39069.5|39049.5|39034.5|39014.5|174
1687314900000|2023-06-21 02:35:00|39066.5|39046.5|39101.8|39081.8|39104|39084|39057|39037|167
1687315200000|2023-06-21 02:40:00|39104.3|39084.3|39074.3|39054.3|39109.3|39089.3|39074|39054|165
1687315500000|2023-06-21 02:45:00|39072|39052|39071.5|39051.5|39081.5|39061.5|39044.3|39024.3|98
1687315800000|2023-06-21 02:50:00|39071.8|39051.8|39044|39024|39076.8|39056.8|39029.5|39009.5|78
1687316100000|2023-06-21 02:55:00|39044.3|39024.3|39021.8|39001.8|39056.3|39036.3|39006.8|38986.8|102
1687316400000|2023-06-21 03:00:00|39024|39004|39019|38999|39041.5|39021.5|39019|38999|60
1687316700000|2023-06-21 03:05:00|39019.3|38999.3|39041.8|39021.8|39041.8|39021.8|39001.8|38981.8|75
1687317000000|2023-06-21 03:10:00|39041.5|39021.5|39029.1|39009.1|39044.5|39024.5|39021.8|39001.8|47
1687317300000|2023-06-21 03:15:00|39029.3|39009.3|39022|39002|39044.3|39024.3|39019.3|38999.3|54
1687317600000|2023-06-21 03:20:00|39021.8|39001.8|39014.3|38994.3|39027|39007|39006.8|38986.8|37
1687317900000|2023-06-21 03:25:00|39016.8|38996.8|39004.5|38984.5|39026.8|39006.8|38996.8|38976.8|80
1687318200000|2023-06-21 03:30:00|39006.8|38986.8|39011.8|38991.8|39014.3|38994.3|39004.3|38984.3|45
1687318500000|2023-06-21 03:35:00|39011.6|38991.6|39016.8|38996.8|39016.8|38996.8|39004.1|38984.1|18
1687318800000|2023-06-21 03:40:00|39019.1|38999.1|39029.1|39009.1|39036.3|39016.3|39014.1|38994.1|14
1687319100000|2023-06-21 03:45:00|39026.8|39006.8|39031.6|39011.6|39034.3|39014.3|39024.1|39004.1|6
1687319400000|2023-06-21 03:50:00|39031.8|39011.8|39044.1|39024.1|39044.1|39024.1|39029.3|39009.3|37
1687319700000|2023-06-21 03:55:00|39041.8|39021.8|39020.9|39000.9|39050.9|39030.9|39018.4|38998.4|71
1687320000000|2023-06-21 04:00:00|39025.7|39005.7|39035.9|39015.9|39040.4|39020.4|39020.9|39000.9|28
1687320300000|2023-06-21 04:05:00|39035.7|39015.7|39050.9|39030.9|39053.2|39033.2|39030.9|39010.9|31
1687320600000|2023-06-21 04:10:00|39048.4|39028.4|39035.9|39015.9|39053.6|39033.6|39035.9|39015.9|31
1687320900000|2023-06-21 04:15:00|39038.2|39018.2|39026.2|39006.2|39040.9|39020.9|39026.2|39006.2|23
1687321200000|2023-06-21 04:20:00|39028.7|39008.7|39045.7|39025.7|39045.9|39025.9|39028.7|39008.7|13
1687321500000|2023-06-21 04:25:00|39045.9|39025.9|39046.2|39026.2|39055.9|39035.9|39043.4|39023.4|18
1687321800000|2023-06-21 04:30:00|39045.9|39025.9|39078.4|39058.4|39078.4|39058.4|39040.9|39020.9|59
1687322100000|2023-06-21 04:35:00|39080.7|39060.7|39099.1|39079.1|39106.4|39086.4|39078.4|39058.4|88
1687322400000|2023-06-21 04:40:00|39096.6|39076.6|39124.6|39104.6|39129.4|39109.4|39084.1|39064.1|93
1687322700000|2023-06-21 04:45:00|39124.4|39104.4|39127.1|39107.1|39129.8|39109.8|39124.4|39104.4|158
1687323000000|2023-06-21 04:50:00|39124.6|39104.6|39107.1|39087.1|39129.8|39109.8|39104.4|39084.4|67
1687323300000|2023-06-21 04:55:00|39104.6|39084.6|39109.6|39089.6|39111.9|39091.9|39101.9|39081.9|50
1687323600000|2023-06-21 05:00:00|39109.4|39089.4|39100.1|39080.1|39112.4|39092.4|39077.8|39057.8|102
1687323900000|2023-06-21 05:05:00|39102.4|39082.4|39069.4|39049.4|39102.4|39082.4|39064.4|39044.4|67
1687324200000|2023-06-21 05:10:00|39069.2|39049.2|39086.9|39066.9|39091.4|39071.4|39064.6|39044.6|90
1687324500000|2023-06-21 05:15:00|39082.1|39062.1|39079.6|39059.6|39084.6|39064.6|39069.6|39049.6|51
1687324800000|2023-06-21 05:20:00|39079.4|39059.4|39049.9|39029.9|39079.6|39059.6|39047.4|39027.4|62
1687325100000|2023-06-21 05:25:00|39049.6|39029.6|39039.7|39019.7|39057.4|39037.4|39034.7|39014.7|96
1687325400000|2023-06-21 05:30:00|39039.4|39019.4|39011.9|38991.9|39039.7|39019.7|38994.7|38974.7|311
1687325700000|2023-06-21 05:35:00|39014.7|38994.7|39024.7|39004.7|39042.2|39022.2|39014.7|38994.7|117
1687326000000|2023-06-21 05:40:00|39027.2|39007.2|39025.1|39005.1|39044.7|39024.7|39024.7|39004.7|73
1687326300000|2023-06-21 05:45:00|39024.9|39004.9|39014.9|38994.9|39025.1|39005.1|38980.1|38960.1|108
1687326600000|2023-06-21 05:50:00|39014.7|38994.7|38980.1|38960.1|39014.9|38994.9|38975.1|38955.1|81
1687326900000|2023-06-21 05:55:00|38979.9|38959.9|38987.6|38967.6|38999.7|38979.7|38950.1|38930.1|270
1687327200000|2023-06-21 06:00:00|38985.1|38965.1|38965.1|38945.1|39012.6|38992.6|38962.4|38942.4|423
1687327500000|2023-06-21 06:05:00|38964.9|38944.9|38947.4|38927.4|38969.7|38949.7|38935.1|38915.1|189
1687327800000|2023-06-21 06:10:00|38947.6|38927.6|38962.4|38942.4|38967.4|38947.4|38922.6|38902.6|92
1687328100000|2023-06-21 06:15:00|38962.2|38942.2|38967.7|38947.7|38970.2|38950.2|38947.4|38927.4|122
1687328400000|2023-06-21 06:20:00|38967.9|38947.9|38952.7|38932.7|38970.2|38950.2|38937.7|38917.7|82
1687328700000|2023-06-21 06:25:00|38954.9|38934.9|38960.2|38940.2|38967.2|38947.2|38932.7|38912.7|128
1687329000000|2023-06-21 06:30:00|38962.4|38942.4|38962.4|38942.4|38989.7|38969.7|38955.2|38935.2|89
1687329300000|2023-06-21 06:35:00|38960.2|38940.2|38939.9|38919.9|38969.7|38949.7|38929.9|38909.9|120
1687329600000|2023-06-21 06:40:00|38942.2|38922.2|38919.5|38899.5|38946.8|38926.8|38907|38887|189
1687329900000|2023-06-21 06:45:00|38917.2|38897.2|38894.7|38874.7|38924.7|38904.7|38894.5|38874.5|256
1687330200000|2023-06-21 06:50:00|38894.5|38874.5|38895|38875|38919.7|38899.7|38882.5|38862.5|117
1687330500000|2023-06-21 06:55:00|38895.2|38875.2|38882|38862|38905|38885|38852.5|38832.5|208
1687330800000|2023-06-21 07:00:00|38881.8|38861.8|38866.3|38846.3|38882|38862|38792|38772|387
1687331100000|2023-06-21 07:05:00|38868.8|38848.8|38859.5|38839.5|38886.3|38866.3|38839.1|38819.1|158
1687331400000|2023-06-21 07:10:00|38861.8|38841.8|38907|38887|38907|38887|38861.8|38841.8|129
1687331700000|2023-06-21 07:15:00|38909.3|38889.3|38961.8|38941.8|38972|38952|38904.3|38884.3|199
1687332000000|2023-06-21 07:20:00|38962|38942|38952|38932|38979.8|38959.8|38914.3|38894.3|164
1687332300000|2023-06-21 07:25:00|38954.3|38934.3|38949.3|38929.3|38961.8|38941.8|38927|38907|108
1687332600000|2023-06-21 07:30:00|38952.3|38932.3|38942|38922|38986.8|38966.8|38926.8|38906.8|109
1687332900000|2023-06-21 07:35:00|38939.8|38919.8|38864.5|38844.5|38942|38922|38857|38837|97
1687333200000|2023-06-21 07:40:00|38864.1|38844.1|38862.3|38842.3|38877|38857|38839.5|38819.5|76
1687333500000|2023-06-21 07:45:00|38862.1|38842.1|38907.3|38887.3|38917.1|38897.1|38856.8|38836.8|70
1687333800000|2023-06-21 07:50:00|38909.6|38889.6|38899.6|38879.6|38914.8|38894.8|38889.6|38869.6|40
1687334100000|2023-06-21 07:55:00|38894.8|38874.8|38887.1|38867.1|38922.1|38902.1|38876.8|38856.8|89
1687334400000|2023-06-21 08:00:00|38889.3|38869.3|38961.8|38941.8|38995|38975|38879.1|38859.1|386
1687334700000|2023-06-21 08:05:00|38962.1|38942.1|38941.8|38921.8|38982.1|38962.1|38934.6|38914.6|85
1687335000000|2023-06-21 08:10:00|38944.3|38924.3|38954.8|38934.8|38986.9|38966.9|38939.4|38919.4|55
1687335300000|2023-06-21 08:15:00|38957.1|38937.1|38924.6|38904.6|38974.8|38954.8|38922.1|38902.1|57
1687335600000|2023-06-21 08:20:00|38922.3|38902.3|38917.1|38897.1|38947.5|38927.5|38917.1|38897.1|53
1687335900000|2023-06-21 08:25:00|38919.6|38899.6|38924.8|38904.8|38924.8|38904.8|38904.6|38884.6|37
1687336200000|2023-06-21 08:30:00|38927.1|38907.1|38917.1|38897.1|38949.6|38929.6|38917.1|38897.1|59
1687336500000|2023-06-21 08:35:00|38916.9|38896.9|38909.4|38889.4|38924.4|38904.4|38904.4|38884.4|72
1687336800000|2023-06-21 08:40:00|38909.2|38889.2|38882.1|38862.1|38927.1|38907.1|38879.8|38859.8|74
1687337100000|2023-06-21 08:45:00|38879.8|38859.8|38906.9|38886.9|38929.6|38909.6|38879.8|38859.8|51
1687337400000|2023-06-21 08:50:00|38907.1|38887.1|38894.6|38874.6|38917.3|38897.3|38887.3|38867.3|61
1687337700000|2023-06-21 08:55:00|38894.4|38874.4|38894.9|38874.9|38899.6|38879.6|38881.9|38861.9|53
1687338000000|2023-06-21 09:00:00|38894.6|38874.6|38871.7|38851.7|38895.1|38875.1|38856.7|38836.7|78
1687338300000|2023-06-21 09:05:00|38869.4|38849.4|38879.2|38859.2|38886.7|38866.7|38869|38849|74
1687338600000|2023-06-21 09:10:00|38881.5|38861.5|38871.5|38851.5|38881.5|38861.5|38869|38849|45
1687338900000|2023-06-21 09:15:00|38874|38854|38869|38849|38894.4|38874.4|38869|38849|59
1687339200000|2023-06-21 09:20:00|38866.5|38846.5|38826.5|38806.5|38874|38854|38811.5|38791.5|165
1687339500000|2023-06-21 09:25:00|38824.2|38804.2|38819.2|38799.2|38824.9|38804.9|38789|38769|134
1687339800000|2023-06-21 09:30:00|38816.9|38796.9|38817.4|38797.4|38830.1|38810.1|38814.4|38794.4|74
1687340100000|2023-06-21 09:35:00|38817.6|38797.6|38807.2|38787.2|38819.9|38799.9|38797.2|38777.2|52
1687340400000|2023-06-21 09:40:00|38807.4|38787.4|38804.9|38784.9|38809.7|38789.7|38787.2|38767.2|79
1687340700000|2023-06-21 09:45:00|38807.2|38787.2|38794.5|38774.5|38811.7|38791.7|38787|38767|69
1687341000000|2023-06-21 09:50:00|38792.2|38772.2|38784.7|38764.7|38794.2|38774.2|38779.5|38759.5|126
1687341300000|2023-06-21 09:55:00|38784.5|38764.5|38784.9|38764.9|38794.5|38774.5|38772.6|38752.6|142
1687341600000|2023-06-21 10:00:00|38782.4|38762.4|38783.1|38763.1|38797.2|38777.2|38758.5|38738.5|366
1687341900000|2023-06-21 10:05:00|38780.8|38760.8|38758.3|38738.3|38785.6|38765.6|38758.3|38738.3|113
1687342200000|2023-06-21 10:10:00|38760.6|38740.6|38753.1|38733.1|38768.3|38748.3|38750.6|38730.6|107
1687342500000|2023-06-21 10:15:00|38752.9|38732.9|38765.8|38745.8|38768.3|38748.3|38730.6|38710.6|192
1687342800000|2023-06-21 10:20:00|38768.1|38748.1|38785.8|38765.8|38800.8|38780.8|38758.3|38738.3|117
1687343100000|2023-06-21 10:25:00|38788.3|38768.3|38758.5|38738.5|38788.3|38768.3|38748.3|38728.3|95
1687343400000|2023-06-21 10:30:00|38758.8|38738.8|38768.6|38748.6|38781.1|38761.1|38753.5|38733.5|100
1687343700000|2023-06-21 10:35:00|38771.1|38751.1|38753.3|38733.3|38783.6|38763.6|38743.8|38723.8|70
1687344000000|2023-06-21 10:40:00|38753.1|38733.1|38743.1|38723.1|38760.6|38740.6|38733.3|38713.3|53
1687344300000|2023-06-21 10:45:00|38740.6|38720.6|38688.1|38668.1|38748.1|38728.1|38683.1|38663.1|215
1687344600000|2023-06-21 10:50:00|38690.4|38670.4|38703.1|38683.1|38713.1|38693.1|38670.8|38650.8|177
1687344900000|2023-06-21 10:55:00|38700.8|38680.8|38701.3|38681.3|38708.3|38688.3|38678.1|38658.1|148
1687345200000|2023-06-21 11:00:00|38703.6|38683.6|38678.6|38658.6|38711.3|38691.3|38656.1|38636.1|194
1687345500000|2023-06-21 11:05:00|38683.6|38663.6|38705.9|38685.9|38711.3|38691.3|38683.6|38663.6|115
1687345800000|2023-06-21 11:10:00|38708.1|38688.1|38675.9|38655.9|38720.9|38700.9|38675.9|38655.9|106
1687346100000|2023-06-21 11:15:00|38678.4|38658.4|38671.3|38651.3|38690.9|38670.9|38648.4|38628.4|226
1687346400000|2023-06-21 11:20:00|38673.6|38653.6|38666.5|38646.5|38686.1|38666.1|38666.1|38646.1|93
1687346700000|2023-06-21 11:25:00|38666.3|38646.3|38596.8|38576.8|38666.3|38646.3|38586.8|38566.8|329
1687347000000|2023-06-21 11:30:00|38599.5|38579.5|38624.3|38604.3|38642|38622|38589.3|38569.3|288
1687347300000|2023-06-21 11:35:00|38629|38609|38628.4|38608.4|38651.3|38631.3|38620.9|38600.9|283
1687347600000|2023-06-21 11:40:00|38630.9|38610.9|38630.2|38610.2|38647.9|38627.9|38617.9|38597.9|147
1687347900000|2023-06-21 11:45:00|38630.4|38610.4|38570|38550|38630.4|38610.4|38550.2|38530.2|249
1687348200000|2023-06-21 11:50:00|38570.5|38550.5|38608|38588|38608|38588|38555.5|38535.5|138
1687348500000|2023-06-21 11:55:00|38608.2|38588.2|38598|38578|38615.5|38595.5|38577.7|38557.7|130
1687348800000|2023-06-21 12:00:00|38597.7|38577.7|38540.2|38520.2|38600.5|38580.5|38540|38520|271
1687349100000|2023-06-21 12:05:00|38542.7|38522.7|38537.5|38517.5|38582.7|38562.7|38535|38515|322
1687349400000|2023-06-21 12:10:00|38540|38520|38622.8|38602.8|38628|38608|38540|38520|398
1687349700000|2023-06-21 12:15:00|38625|38605|38643.2|38623.2|38657.8|38637.8|38612.8|38592.8|363
1687350000000|2023-06-21 12:20:00|38648.2|38628.2|38648.4|38628.4|38653.9|38633.9|38583|38563|463
1687350300000|2023-06-21 12:25:00|38648.6|38628.6|38655.9|38635.9|38683.2|38663.2|38643.6|38623.6|311
1687350600000|2023-06-21 12:30:00|38655.7|38635.7|38606.4|38586.4|38685.9|38665.9|38586.1|38566.1|522
1687350900000|2023-06-21 12:35:00|38606.2|38586.2|38616.8|38596.8|38634.5|38614.5|38586.4|38566.4|350
1687351200000|2023-06-21 12:40:00|38619.5|38599.5|38620.2|38600.2|38660|38640|38612|38592|321
1687351500000|2023-06-21 12:45:00|38622.7|38602.7|38630|38610|38655|38635|38612.7|38592.7|237
1687351800000|2023-06-21 12:50:00|38630.2|38610.2|38660.2|38640.2|38667.7|38647.7|38627.7|38607.7|150
1687352100000|2023-06-21 12:55:00|38662.5|38642.5|38716.9|38696.9|38724.4|38704.4|38662.5|38642.5|949
1687352400000|2023-06-21 13:00:00|38716.7|38696.7|38789.7|38769.7|38799.9|38779.9|38699.4|38679.4|894
1687352700000|2023-06-21 13:05:00|38787.4|38767.4|38755.3|38735.3|38807.6|38787.6|38735.3|38715.3|650
1687353000000|2023-06-21 13:10:00|38757.6|38737.6|38767.1|38747.1|38781.6|38761.6|38749.8|38729.8|899
1687353300000|2023-06-21 13:15:00|38767.3|38747.3|38767.5|38747.5|38777.3|38757.3|38752.5|38732.5|289
1687353600000|2023-06-21 13:20:00|38770|38750|38776.9|38756.9|38797.1|38777.1|38765.2|38745.2|251
1687353900000|2023-06-21 13:25:00|38777.1|38757.1|38804.8|38784.8|38812.1|38792.1|38776.9|38756.9|573
1687354200000|2023-06-21 13:30:00|38807.1|38787.1|38882.9|38862.9|38887.9|38867.9|38804.8|38784.8|995
1687354500000|2023-06-21 13:35:00|38885.2|38865.2|38800|38780|38917.9|38897.9|38794.8|38774.8|1243
1687354800000|2023-06-21 13:40:00|38802.5|38782.5|38880.8|38860.8|38888.5|38868.5|38775.3|38755.3|1053
1687355100000|2023-06-21 13:45:00|38878.1|38858.1|38943.9|38923.9|38944.1|38924.1|38863.7|38843.7|498
1687355400000|2023-06-21 13:50:00|38946.4|38926.4|38977.3|38957.3|38987.5|38967.5|38921.9|38901.9|564
1687355700000|2023-06-21 13:55:00|38975|38955|38997.1|38977.1|39037.9|39017.9|38972.5|38952.5|878
1687356000000|2023-06-21 14:00:00|38994.8|38974.8|38970|38950|39004.8|38984.8|38961.9|38941.9|452
1687356300000|2023-06-21 14:05:00|38969.8|38949.8|38997.1|38977.1|39014.8|38994.8|38965|38945|662
1687356600000|2023-06-21 14:10:00|38994.8|38974.8|39019.8|38999.8|39027.5|39007.5|38989.6|38969.6|450
1687356900000|2023-06-21 14:15:00|39022.1|39002.1|39075.4|39055.4|39077.9|39057.9|39015|38995|586
1687357200000|2023-06-21 14:20:00|39077.9|39057.9|39087.9|39067.9|39095.7|39075.7|39047.7|39027.7|560
1687357500000|2023-06-21 14:25:00|39088.2|39068.2|39073.7|39053.7|39104.2|39084.2|39063.4|39043.4|947
1687357800000|2023-06-21 14:30:00|39073.9|39053.9|39124.4|39104.4|39136.9|39116.9|39073.9|39053.9|1227
1687358100000|2023-06-21 14:35:00|39124.2|39104.2|39121.7|39101.7|39171.9|39151.9|39114.9|39094.9|679
1687358400000|2023-06-21 14:40:00|39121.5|39101.5|39059.6|39039.6|39146.9|39126.9|39057.1|39037.1|843
1687358700000|2023-06-21 14:45:00|39059.8|39039.8|39060.2|39040.2|39065.2|39045.2|39019.4|38999.4|455
1687359000000|2023-06-21 14:50:00|39057.9|39037.9|39103.6|39083.6|39108.4|39088.4|39040.4|39020.4|412
1687359300000|2023-06-21 14:55:00|39105.9|39085.9|39109.7|39089.7|39116.9|39096.9|39086.1|39066.1|431
1687359600000|2023-06-21 15:00:00|39114.7|39094.7|39154.4|39134.4|39166.7|39146.7|39106.7|39086.7|727
1687359900000|2023-06-21 15:05:00|39156.9|39136.9|39125.1|39105.1|39179.7|39159.7|39124.7|39104.7|396
1687360200000|2023-06-21 15:10:00|39127.4|39107.4|39162.4|39142.4|39162.4|39142.4|39122.4|39102.4|254
1687360500000|2023-06-21 15:15:00|39164.7|39144.7|39192.4|39172.4|39210.1|39190.1|39154.9|39134.9|615
1687360800000|2023-06-21 15:20:00|39191.9|39171.9|39200.1|39180.1|39210.3|39190.3|39187.1|39167.1|321
1687361100000|2023-06-21 15:25:00|39199.9|39179.9|39167.8|39147.8|39200.1|39180.1|39164.9|39144.9|334
1687361400000|2023-06-21 15:30:00|39165.1|39145.1|39196.6|39176.6|39209.3|39189.3|39142.8|39122.8|634
1687361700000|2023-06-21 15:35:00|39196.8|39176.8|39200.1|39180.1|39212.2|39192.2|39164.5|39144.5|586
1687362000000|2023-06-21 15:40:00|39202.6|39182.6|39177.2|39157.2|39208.3|39188.3|39172.2|39152.2|444
1687362300000|2023-06-21 15:45:00|39179.7|39159.7|39148.2|39128.2|39189.7|39169.7|39131.1|39111.1|572
1687362600000|2023-06-21 15:50:00|39148.4|39128.4|39151.1|39131.1|39161.3|39141.3|39130.5|39110.5|223
1687362900000|2023-06-21 15:55:00|39148.6|39128.6|39157|39137|39166.1|39146.1|39131.8|39111.8|305
1687363200000|2023-06-21 16:00:00|39156.8|39136.8|39116.8|39096.8|39160.1|39140.1|39116.6|39096.6|325
1687363500000|2023-06-21 16:05:00|39119.1|39099.1|39134.1|39114.1|39146.6|39126.6|39109.1|39089.1|246
1687363800000|2023-06-21 16:10:00|39134.3|39114.3|39124.2|39104.2|39136.8|39116.8|39110.1|39090.1|441
1687364100000|2023-06-21 16:15:00|39121.7|39101.7|39130.5|39110.5|39155.5|39135.5|39116.7|39096.7|261
1687364400000|2023-06-21 16:20:00|39130.3|39110.3|39128.2|39108.2|39138.2|39118.2|39118.4|39098.4|86
1687364700000|2023-06-21 16:25:00|39128.4|39108.4|39116.3|39096.3|39133.4|39113.4|39096.1|39076.1|181
1687365000000|2023-06-21 16:30:00|39118.6|39098.6|39094|39074|39128.8|39108.8|39091.5|39071.5|230
1687365300000|2023-06-21 16:35:00|39091.8|39071.8|39096.8|39076.8|39104.5|39084.5|39087.2|39067.2|188
1687365600000|2023-06-21 16:40:00|39094.5|39074.5|39116.7|39096.7|39119.5|39099.5|39091.7|39071.7|104
1687365900000|2023-06-21 16:45:00|39117|39097|39084.2|39064.2|39117|39097|39079.8|39059.8|392
1687366200000|2023-06-21 16:50:00|39084.6|39064.6|39090.3|39070.3|39110.3|39090.3|39084.6|39064.6|407
1687366500000|2023-06-21 16:55:00|39090|39070|39119.2|39099.2|39131.7|39111.7|39085.9|39065.9|1024
1687366800000|2023-06-21 17:00:00|39116.9|39096.9|39069.4|39049.4|39119.2|39099.2|39059.6|39039.6|452
1687367100000|2023-06-21 17:05:00|39067.1|39047.1|39069.6|39049.6|39071.9|39051.9|39056.9|39036.9|113
1687367400000|2023-06-21 17:10:00|39071.9|39051.9|39070|39050|39080|39060|39062.1|39042.1|145
1687367700000|2023-06-21 17:15:00|39072.3|39052.3|39095|39075|39104.8|39084.8|39072.3|39052.3|280
1687368000000|2023-06-21 17:20:00|39095.5|39075.5|39079.6|39059.6|39100.5|39080.5|39079.6|39059.6|89
1687368300000|2023-06-21 17:25:00|39072.1|39052.1|39071.7|39051.7|39079.6|39059.6|39064.6|39044.6|113
1687368600000|2023-06-21 17:30:00|39071.9|39051.9|39066.1|39046.1|39083.8|39063.8|39066.1|39046.1|250
1687368900000|2023-06-21 17:35:00|39063.8|39043.8|39068.6|39048.6|39071.1|39051.1|39061.1|39041.1|70
1687369200000|2023-06-21 17:40:00|39068.3|39048.3|39058.8|39038.8|39068.6|39048.6|39051.5|39031.5|152
1687369500000|2023-06-21 17:45:00|39056.5|39036.5|39091.5|39071.5|39094|39074|39048.8|39028.8|161
1687369800000|2023-06-21 17:50:00|39091.3|39071.3|39079.2|39059.2|39101.9|39081.9|39079.2|39059.2|106
1687370100000|2023-06-21 17:55:00|39079.6|39059.6|39074.2|39054.2|39086.9|39066.9|39064.4|39044.4|97
1687370400000|2023-06-21 18:00:00|39074.4|39054.4|39069.2|39049.2|39081.9|39061.9|39056.5|39036.5|51
1687370700000|2023-06-21 18:05:00|39071.5|39051.5|39076.5|39056.5|39084.2|39064.2|39069.2|39049.2|104
1687371000000|2023-06-21 18:10:00|39079|39059|39086.3|39066.3|39086.3|39066.3|39071.7|39051.7|61
1687371300000|2023-06-21 18:15:00|39083.8|39063.8|39091.5|39071.5|39093.8|39073.8|39076.5|39056.5|136
1687371600000|2023-06-21 18:20:00|39091.7|39071.7|39098.8|39078.8|39108.6|39088.6|39089.2|39069.2|77
1687371900000|2023-06-21 18:25:00|39099|39079|39106.5|39086.5|39111.5|39091.5|39099|39079|98
1687372200000|2023-06-21 18:30:00|39106.7|39086.7|39106.5|39086.5|39126.5|39106.5|39106.5|39086.5|101
1687372500000|2023-06-21 18:35:00|39108.8|39088.8|39093.8|39073.8|39108.8|39088.8|39093.8|39073.8|40
1687372800000|2023-06-21 18:40:00|39091.5|39071.5|39094|39074|39099|39079|39086.5|39066.5|41
1687373100000|2023-06-21 18:45:00|39091.5|39071.5|39086|39066|39093.8|39073.8|39081|39061|43
1687373400000|2023-06-21 18:50:00|39086.3|39066.3|39086|39066|39091.3|39071.3|39081|39061|59
1687373700000|2023-06-21 18:55:00|39085.8|39065.8|39081.9|39061.9|39091.5|39071.5|39073.8|39053.8|78
1687374000000|2023-06-21 19:00:00|39084.2|39064.2|39066.9|39046.9|39086.5|39066.5|39064.2|39044.2|38
1687374300000|2023-06-21 19:05:00|39064.6|39044.6|39051.7|39031.7|39064.6|39044.6|39049.2|39029.2|47
1687374600000|2023-06-21 19:10:00|39051.5|39031.5|39059|39039|39066.5|39046.5|39051.5|39031.5|45
1687374900000|2023-06-21 19:15:00|39056.7|39036.7|39059.2|39039.2|39064.2|39044.2|39051.9|39031.9|30
1687375200000|2023-06-21 19:20:00|39058.8|39038.8|39039.2|39019.2|39058.8|39038.8|39039.2|39019.2|68
1687375500000|2023-06-21 19:25:00|39041.5|39021.5|39039.2|39019.2|39043.8|39023.8|39038.8|39018.8|26
1687375800000|2023-06-21 19:30:00|39041.5|39021.5|39036.5|39016.5|39044|39024|39026.7|39006.7|66
1687376100000|2023-06-21 19:35:00|39034.2|39014.2|39031.5|39011.5|39039.2|39019.2|39026.5|39006.5|49
1687376400000|2023-06-21 19:40:00|39029.2|39009.2|39031.5|39011.5|39034.2|39014.2|39024|39004|46
1687376700000|2023-06-21 19:45:00|39031.7|39011.7|39026.5|39006.5|39033.7|39013.7|39021.5|39001.5|31
1687377000000|2023-06-21 19:50:00|39026.7|39006.7|39026.2|39006.2|39031.5|39011.5|39016.7|38996.7|92
1687377300000|2023-06-21 19:55:00|39026.7|39006.7|39039.2|39019.2|39041.5|39021.5|39024.4|39004.4|86
1687377600000|2023-06-21 20:00:00|39036.7|39016.7|39031.7|39011.7|39046|39026|39031.7|39011.7|71
1687377900000|2023-06-21 20:05:00|39034|39014|39036.7|39016.7|39039.2|39019.2|39031.4|39011.4|16
1687378200000|2023-06-21 20:10:00|39036.9|39016.9|39046.4|39026.4|39046.4|39026.4|39036.9|39016.9|11
1687378500000|2023-06-21 20:15:00|39048.9|39028.9|39046.4|39026.4|39053.5|39033.5|39046.4|39026.4|7
1687378800000|2023-06-21 20:20:00|39041.4|39021.4|39038.7|39018.7|39041.4|39021.4|39033.7|39013.7|36
1687379100000|2023-06-21 20:25:00|39033.7|39013.7|39046|39026|39048.7|39028.7|39033.7|39013.7|18
1687379400000|2023-06-21 20:30:00|39046.2|39026.2|39046.4|39026.4|39056.2|39036.2|39044.2|39024.2|27
1687379700000|2023-06-21 20:35:00|39044.2|39024.2|39046|39026|39048.7|39028.7|39041.4|39021.4|7
1687380000000|2023-06-21 20:40:00|39043.7|39023.7|39046|39026|39046|39026|39041|39021|15
1687380300000|2023-06-21 20:45:00|39048.3|39028.3|39046.2|39026.2|39051|39031|39046|39026|34
1687380600000|2023-06-21 20:50:00|39048.5|39028.5|39046|39026|39051|39031|39041.4|39021.4|30
1687380900000|2023-06-21 20:55:00|39041.2|39021.2|39053.1|39033.1|39055.8|39035.8|39041|39021|28
1687384800000|2023-06-21 22:00:00|39054.7|39034.7|39048.5|39028.5|39056.2|39036.2|39045.8|39025.8|29
1687385100000|2023-06-21 22:05:00|39048.3|39028.3|39053.3|39033.3|39053.3|39033.3|39048.3|39028.3|9
1687385400000|2023-06-21 22:10:00|39051|39031|39053.5|39033.5|39053.5|39033.5|39051|39031|1
1687385700000|2023-06-21 22:15:00|39051|39031|39051|39031|39053.5|39033.5|39051|39031|0
1687386000000|2023-06-21 22:20:00|39053.5|39033.5|39063.3|39043.3|39063.3|39043.3|39051|39031|22
1687386300000|2023-06-21 22:25:00|39063.1|39043.1|39060.6|39040.6|39063.1|39043.1|39058.3|39038.3|6
1687386600000|2023-06-21 22:30:00|39058.3|39038.3|39060.6|39040.6|39060.8|39040.8|39055.8|39035.8|5
1687386900000|2023-06-21 22:35:00|39058.3|39038.3|39058.3|39038.3|39060.6|39040.6|39058.3|39038.3|1
1687387200000|2023-06-21 22:40:00|39056|39036|39058.3|39038.3|39058.3|39038.3|39056|39036|1
1687387500000|2023-06-21 22:45:00|39060.6|39040.6|39063.1|39043.1|39063.1|39043.1|39058.3|39038.3|4
1687387800000|2023-06-21 22:50:00|39063.3|39043.3|39063.3|39043.3|39063.3|39043.3|39060.6|39040.6|3
1687388100000|2023-06-21 22:55:00|39060.6|39040.6|39063.3|39043.3|39063.3|39043.3|39060.6|39040.6|4
1687388400000|2023-06-21 23:00:00|39063.1|39043.1|39065.4|39045.4|39065.6|39045.6|39060.6|39040.6|2
1687388700000|2023-06-21 23:05:00|39062.9|39042.9|39065.4|39045.4|39065.4|39045.4|39060.6|39040.6|4
1687389000000|2023-06-21 23:10:00|39065.6|39045.6|39062.9|39042.9|39065.6|39045.6|39062.9|39042.9|4
1687389300000|2023-06-21 23:15:00|39060.6|39040.6|39062.9|39042.9|39065.6|39045.6|39060.6|39040.6|5
1687389600000|2023-06-21 23:20:00|39065.4|39045.4|39067.9|39047.9|39072.7|39052.7|39065.4|39045.4|30
1687389900000|2023-06-21 23:25:00|39070.6|39050.6|39070.2|39050.2|39072.7|39052.7|39070.2|39050.2|8
1687390200000|2023-06-21 23:30:00|39070|39050|39070.2|39050.2|39072.5|39052.5|39067.9|39047.9|4
1687390500000|2023-06-21 23:35:00|39072.5|39052.5|39072.7|39052.7|39075|39055|39070.2|39050.2|11
1687390800000|2023-06-21 23:40:00|39075|39055|39075.4|39055.4|39082.7|39062.7|39072.7|39052.7|16
1687391100000|2023-06-21 23:45:00|39075.2|39055.2|39070.4|39050.4|39077.5|39057.5|39070.4|39050.4|9
1687391400000|2023-06-21 23:50:00|39072.7|39052.7|39062.7|39042.7|39072.7|39052.7|39062.5|39042.5|14
1687391700000|2023-06-21 23:55:00|39065|39045|39060.2|39040.2|39065|39045|39057.7|39037.7|30
1687392000000|2023-06-22 00:00:00|39057.9|39037.9|39062.7|39042.7|39065.2|39045.2|39043.1|39023.1|89
1687392300000|2023-06-22 00:05:00|39060.4|39040.4|39057.5|39037.5|39062.7|39042.7|39049.8|39029.8|57
1687392600000|2023-06-22 00:10:00|39057.7|39037.7|39072.5|39052.5|39072.9|39052.9|39057.5|39037.5|32
1687392900000|2023-06-22 00:15:00|39072.7|39052.7|39092.3|39072.3|39097.3|39077.3|39072.7|39052.7|73
1687393200000|2023-06-22 00:20:00|39092.1|39072.1|39087.3|39067.3|39094.8|39074.8|39082.3|39062.3|28
1687393500000|2023-06-22 00:25:00|39089.6|39069.6|39102.1|39082.1|39102.1|39082.1|39089.6|39069.6|22
1687393800000|2023-06-22 00:30:00|39097.3|39077.3|39097.3|39077.3|39111.9|39091.9|39097.1|39077.1|57
1687394100000|2023-06-22 00:35:00|39097.1|39077.1|39097.3|39077.3|39102.5|39082.5|39092.5|39072.5|18
1687394400000|2023-06-22 00:40:00|39097.5|39077.5|39097.5|39077.5|39107.1|39087.1|39095.2|39075.2|6
1687394700000|2023-06-22 00:45:00|39095.2|39075.2|39097.3|39077.3|39119.4|39099.4|39092.5|39072.5|58
1687395000000|2023-06-22 00:50:00|39099.6|39079.6|39082.3|39062.3|39099.6|39079.6|39077.5|39057.5|44
1687395300000|2023-06-22 00:55:00|39082.1|39062.1|39087.5|39067.5|39094.8|39074.8|39077.5|39057.5|40
1687395600000|2023-06-22 01:00:00|39087.3|39067.3|39112.1|39092.1|39112.3|39092.3|39077.3|39057.3|41
1687395900000|2023-06-22 01:05:00|39107.5|39087.5|39122.1|39102.1|39125|39105|39092.5|39072.5|65
1687396200000|2023-06-22 01:10:00|39117.5|39097.5|39130|39110|39130|39110|39110.4|39090.4|31
1687396500000|2023-06-22 01:15:00|39129.8|39109.8|39152.3|39132.3|39157.3|39137.3|39129.8|39109.8|63
1687396800000|2023-06-22 01:20:00|39154.6|39134.6|39127.7|39107.7|39154.8|39134.8|39122.7|39102.7|42
1687397100000|2023-06-22 01:25:00|39130|39110|39107.7|39087.7|39130|39110|39107.7|39087.7|34
1687397400000|2023-06-22 01:30:00|39107.5|39087.5|39094.8|39074.8|39109.8|39089.8|39075.2|39055.2|62
1687397700000|2023-06-22 01:35:00|39095|39075|39099.6|39079.6|39099.8|39079.8|39087.5|39067.5|37
1687398000000|2023-06-22 01:40:00|39099.8|39079.8|39132.3|39112.3|39139.8|39119.8|39099.8|39079.8|97
1687398300000|2023-06-22 01:45:00|39132.5|39112.5|39132.5|39112.5|39137.1|39117.1|39119.8|39099.8|33
1687398600000|2023-06-22 01:50:00|39132.7|39112.7|39117.7|39097.7|39154.8|39134.8|39117.7|39097.7|59
1687398900000|2023-06-22 01:55:00|39117.5|39097.5|39120.2|39100.2|39120.2|39100.2|39112.5|39092.5|23
1687399200000|2023-06-22 02:00:00|39122.7|39102.7|39127.5|39107.5|39140.2|39120.2|39120.2|39100.2|36
1687399500000|2023-06-22 02:05:00|39125.2|39105.2|39127.5|39107.5|39130|39110|39117.7|39097.7|41
1687399800000|2023-06-22 02:10:00|39129.8|39109.8|39094.8|39074.8|39130|39110|39092.5|39072.5|13
1687400100000|2023-06-22 02:15:00|39097.5|39077.5|39095|39075|39114.8|39094.8|39087.9|39067.9|22
1687400400000|2023-06-22 02:20:00|39094.8|39074.8|39080|39060|39102.5|39082.5|39077.5|39057.5|31
1687400700000|2023-06-22 02:25:00|39077.7|39057.7|39110.4|39090.4|39112.5|39092.5|39077.7|39057.7|57
1687401000000|2023-06-22 02:30:00|39105.4|39085.4|39095.4|39075.4|39110.2|39090.2|39092.9|39072.9|11
1687401300000|2023-06-22 02:35:00|39097.9|39077.9|39091.2|39071.2|39117.7|39097.7|39091.2|39071.2|68
1687401600000|2023-06-22 02:40:00|39091|39071|39103.7|39083.7|39108.5|39088.5|39088.7|39068.7|12
1687401900000|2023-06-22 02:45:00|39106|39086|39098.7|39078.7|39111|39091|39098.7|39078.7|21
1687402200000|2023-06-22 02:50:00|39098.9|39078.9|39091.2|39071.2|39113.5|39093.5|39091.2|39071.2|15
1687402500000|2023-06-22 02:55:00|39088.9|39068.9|39088.7|39068.7|39091.4|39071.4|39083.5|39063.5|11
1687402800000|2023-06-22 03:00:00|39091|39071|39088.9|39068.9|39096|39076|39088.7|39068.7|5
1687403100000|2023-06-22 03:05:00|39091.2|39071.2|39091.2|39071.2|39091.2|39071.2|39083.7|39063.7|11
1687403400000|2023-06-22 03:10:00|39093.7|39073.7|39091.2|39071.2|39096.2|39076.2|39088.7|39068.7|8
1687403700000|2023-06-22 03:15:00|39091|39071|39081|39061|39091|39071|39073.9|39053.9|9
1687404000000|2023-06-22 03:20:00|39078.7|39058.7|39071.2|39051.2|39086|39066|39071.2|39051.2|22
1687404300000|2023-06-22 03:25:00|39068.7|39048.7|39081|39061|39083.3|39063.3|39059.1|39039.1|18
1687404600000|2023-06-22 03:30:00|39083.3|39063.3|39081|39061|39088.1|39068.1|39076|39056|13
1687404900000|2023-06-22 03:35:00|39078.7|39058.7|39071.2|39051.2|39086|39066|39071.2|39051.2|12
1687405200000|2023-06-22 03:40:00|39071|39051|39058.5|39038.5|39073.3|39053.3|39058.5|39038.5|28
1687405500000|2023-06-22 03:45:00|39061|39041|39060.8|39040.8|39061|39041|39053.5|39033.5|22
1687405800000|2023-06-22 03:50:00|39060.6|39040.6|39051|39031|39060.6|39040.6|39051|39031|28
1687406100000|2023-06-22 03:55:00|39053.3|39033.3|39066|39046|39070.8|39050.8|39053.3|39033.3|21
1687406400000|2023-06-22 04:00:00|39068.3|39048.3|39066|39046|39073.3|39053.3|39066|39046|12
1687406700000|2023-06-22 04:05:00|39063.5|39043.5|39053.5|39033.5|39066.2|39046.2|39051|39031|45
1687407000000|2023-06-22 04:10:00|39053.3|39033.3|39053.3|39033.3|39063.3|39043.3|39050.8|39030.8|5
1687407300000|2023-06-22 04:15:00|39053.1|39033.1|39043.3|39023.3|39053.1|39033.1|39036|39016|61
1687407600000|2023-06-22 04:20:00|39045.8|39025.8|39018.7|38998.7|39045.8|39025.8|39018.5|38998.5|46
1687407900000|2023-06-22 04:25:00|39018.5|38998.5|38996|38976|39018.7|38998.7|38993.5|38973.5|92
1687408200000|2023-06-22 04:30:00|38998.5|38978.5|38998.3|38978.3|39008.3|38988.3|38985.8|38965.8|94
1687408500000|2023-06-22 04:35:00|39000.6|38980.6|39011|38991|39025.6|39005.6|38998.3|38978.3|55
1687408800000|2023-06-22 04:40:00|39008.7|38988.7|39011|38991|39023.3|39003.3|39006|38986|37
1687409100000|2023-06-22 04:45:00|39013.3|38993.3|38986|38966|39015.8|38995.8|38986|38966|75
1687409400000|2023-06-22 04:50:00|38985.8|38965.8|38986|38966|38995.6|38975.6|38973.1|38953.1|76
1687409700000|2023-06-22 04:55:00|38983.7|38963.7|38943.7|38923.7|38983.7|38963.7|38936.3|38916.3|89
1687410000000|2023-06-22 05:00:00|38946|38926|38933.5|38913.5|38963.7|38943.7|38933.3|38913.3|103
1687410300000|2023-06-22 05:05:00|38936|38916|38928.3|38908.3|38962.9|38942.9|38923.7|38903.7|130
1687410600000|2023-06-22 05:10:00|38928.5|38908.5|38953.5|38933.5|38956|38936|38928.5|38908.5|66
1687410900000|2023-06-22 05:15:00|38953.3|38933.3|38933.8|38913.8|38960.8|38940.8|38926.2|38906.2|58
1687411200000|2023-06-22 05:20:00|38933.7|38913.7|38941.3|38921.3|38958.7|38938.7|38933.5|38913.5|97
1687411500000|2023-06-22 05:25:00|38939|38919|38928.5|38908.5|38939|38919|38921.1|38901.1|53
1687411800000|2023-06-22 05:30:00|38926.1|38906.1|38918.3|38898.3|38941|38921|38913.3|38893.3|117
1687412100000|2023-06-22 05:35:00|38920.6|38900.6|38983.1|38963.1|38996|38976|38915.8|38895.8|111
1687412400000|2023-06-22 05:40:00|38978.5|38958.5|38970|38950|38978.5|38958.5|38937.5|38917.5|70
1687412700000|2023-06-22 05:45:00|38972.5|38952.5|38970.2|38950.2|38992.9|38972.9|38970.2|38950.2|71
1687413000000|2023-06-22 05:50:00|38967.9|38947.9|39000.4|38980.4|39000.4|38980.4|38955.2|38935.2|62
1687413300000|2023-06-22 05:55:00|39000.2|38980.2|38977.5|38957.5|39000.2|38980.2|38955.6|38935.6|98
1687413600000|2023-06-22 06:00:00|38980|38960|39001.7|38981.7|39014.8|38994.8|38980|38960|113
1687413900000|2023-06-22 06:05:00|39006.7|38986.7|38999.2|38979.2|39031.7|39011.7|38999.2|38979.2|162
1687414200000|2023-06-22 06:10:00|39001.6|38981.6|38984.4|38964.4|39006.7|38986.7|38971.9|38951.9|128
1687414500000|2023-06-22 06:15:00|38984.6|38964.6|39022.1|39002.1|39027.5|39007.5|38984.6|38964.6|94
1687414800000|2023-06-22 06:20:00|39019.6|38999.6|38977.1|38957.1|39022.1|39002.1|38967.3|38947.3|82
1687415100000|2023-06-22 06:25:00|38976.9|38956.9|39006.4|38986.4|39006.7|38986.7|38961.9|38941.9|75
1687415400000|2023-06-22 06:30:00|39006.2|38986.2|39027.1|39007.1|39034.6|39014.6|38994.2|38974.2|113
1687415700000|2023-06-22 06:35:00|39024.6|39004.6|39044.6|39024.6|39044.6|39024.6|39024.6|39004.6|89
1687416000000|2023-06-22 06:40:00|39044.4|39024.4|39067.1|39047.1|39072.1|39052.1|39039.6|39019.6|153
1687416300000|2023-06-22 06:45:00|39067.3|39047.3|39062.1|39042.1|39082.1|39062.1|39057.1|39037.1|99
1687416600000|2023-06-22 06:50:00|39059.6|39039.6|39034.6|39014.6|39059.6|39039.6|39014.8|38994.8|79
1687416900000|2023-06-22 06:55:00|39034.4|39014.4|39084.4|39064.4|39084.4|39064.4|39024.8|39004.8|82
1687417200000|2023-06-22 07:00:00|39079.6|39059.6|39044.4|39024.4|39086.6|39066.6|39034.3|39014.3|195
1687417500000|2023-06-22 07:05:00|39046.9|39026.9|39136.9|39116.9|39156.6|39136.6|39036.9|39016.9|250
1687417800000|2023-06-22 07:10:00|39139.3|39119.3|39111.9|39091.9|39152.1|39132.1|39096.9|39076.9|149
1687418100000|2023-06-22 07:15:00|39109.4|39089.4|39161.8|39141.8|39187.1|39167.1|39099.3|39079.3|208
1687418400000|2023-06-22 07:20:00|39159.4|39139.4|39189.3|39169.3|39189.3|39169.3|39149.3|39129.3|117
1687418700000|2023-06-22 07:25:00|39189.1|39169.1|39194.3|39174.3|39204.1|39184.1|39171.6|39151.6|155
1687419000000|2023-06-22 07:30:00|39198.9|39178.9|39176|39156|39216.4|39196.4|39153.3|39133.3|505
1687419300000|2023-06-22 07:35:00|39178.7|39158.7|39195.8|39175.8|39223.1|39203.1|39168.1|39148.1|192
1687419600000|2023-06-22 07:40:00|39193.5|39173.5|39198.7|39178.7|39213.7|39193.7|39151|39131|109
1687419900000|2023-06-22 07:45:00|39201|39181|39206|39186|39211|39191|39181|39161|112
1687420200000|2023-06-22 07:50:00|39208.3|39188.3|39201.4|39181.4|39229.1|39209.1|39198.9|39178.9|79
1687420500000|2023-06-22 07:55:00|39199.1|39179.1|39218.9|39198.9|39231.6|39211.6|39196.6|39176.6|99
1687420800000|2023-06-22 08:00:00|39221.2|39201.2|39490.2|39470.2|39513.1|39493.1|39216.4|39196.4|1147
1687421100000|2023-06-22 08:05:00|39490.4|39470.4|39581.5|39561.5|39593.8|39573.8|39482.5|39462.5|746
1687421400000|2023-06-22 08:10:00|39581.7|39561.7|39602.1|39582.1|39656.9|39636.9|39559|39539|581
1687421700000|2023-06-22 08:15:00|39602.2|39582.2|39587.6|39567.6|39606.9|39586.9|39541.9|39521.9|518
1687422000000|2023-06-22 08:20:00|39587.8|39567.8|39597|39577|39642.6|39622.6|39585.1|39565.1|451
1687422300000|2023-06-22 08:25:00|39592|39572|39539.7|39519.7|39609.5|39589.5|39527.2|39507.2|473
1687422600000|2023-06-22 08:30:00|39537|39517|39568.2|39548.2|39577.8|39557.8|39534.5|39514.5|354
1687422900000|2023-06-22 08:35:00|39565.5|39545.5|39583|39563|39613|39593|39565.3|39545.3|190
1687423200000|2023-06-22 08:40:00|39585.5|39565.5|39520.5|39500.5|39585.5|39565.5|39508.3|39488.3|274
1687423500000|2023-06-22 08:45:00|39515.5|39495.5|39523.2|39503.2|39530.7|39510.7|39513.2|39493.2|154
1687423800000|2023-06-22 08:50:00|39523.3|39503.3|39500.6|39480.6|39541|39521|39495.6|39475.6|251
1687424100000|2023-06-22 08:55:00|39503|39483|39517.8|39497.8|39527.8|39507.8|39500.5|39480.5|114
1687424400000|2023-06-22 09:00:00|39520.1|39500.1|39464.7|39444.7|39537.8|39517.8|39464.5|39444.5|250
1687424700000|2023-06-22 09:05:00|39462.2|39442.2|39505.6|39485.6|39522.8|39502.8|39447.2|39427.2|169
1687425000000|2023-06-22 09:10:00|39508|39488|39508.5|39488.5|39527.8|39507.8|39495.8|39475.8|82
1687425300000|2023-06-22 09:15:00|39508.7|39488.7|39447.8|39427.8|39508.7|39488.7|39430.3|39410.3|123
1687425600000|2023-06-22 09:20:00|39447.6|39427.6|39415.1|39395.1|39447.8|39427.8|39390.1|39370.1|186
1687425900000|2023-06-22 09:25:00|39417.6|39397.6|39425.1|39405.1|39427.4|39407.4|39407.6|39387.6|62
1687426200000|2023-06-22 09:30:00|39425.3|39405.3|39442.6|39422.6|39442.6|39422.6|39417.8|39397.8|70
1687426500000|2023-06-22 09:35:00|39442.4|39422.4|39462.6|39442.6|39484.9|39464.9|39442.4|39422.4|95
1687426800000|2023-06-22 09:40:00|39462.4|39442.4|39456.7|39436.7|39479.3|39459.3|39449.3|39429.3|146
1687427100000|2023-06-22 09:45:00|39456.5|39436.5|39458.4|39438.4|39458.4|39438.4|39416.5|39396.5|129
1687427400000|2023-06-22 09:50:00|39458.2|39438.2|39427.9|39407.9|39458.4|39438.4|39425.4|39405.4|192
1687427700000|2023-06-22 09:55:00|39427.7|39407.7|39405|39385|39427.7|39407.7|39392.9|39372.9|150
1687428000000|2023-06-22 10:00:00|39404.8|39384.8|39394.5|39374.5|39419.6|39399.6|39382.3|39362.3|189
1687428300000|2023-06-22 10:05:00|39392.1|39372.1|39409.6|39389.6|39419.8|39399.8|39384.6|39364.6|180
1687428600000|2023-06-22 10:10:00|39407.3|39387.3|39444.6|39424.6|39444.8|39424.8|39392.3|39372.3|121
1687428900000|2023-06-22 10:15:00|39442.1|39422.1|39437.1|39417.1|39459.6|39439.6|39434.6|39414.6|85
1687429200000|2023-06-22 10:20:00|39436.8|39416.8|39439.3|39419.3|39461.8|39441.8|39419.5|39399.5|113
1687429500000|2023-06-22 10:25:00|39439.1|39419.1|39401.4|39381.4|39441.6|39421.6|39391.4|39371.4|171
1687429800000|2023-06-22 10:30:00|39398.9|39378.9|39403.9|39383.9|39408.7|39388.7|39389.1|39369.1|72
1687430100000|2023-06-22 10:35:00|39406.4|39386.4|39418.4|39398.4|39423.2|39403.2|39393.7|39373.7|249
1687430400000|2023-06-22 10:40:00|39418.2|39398.2|39405.9|39385.9|39425.7|39405.7|39401|39381|116
1687430700000|2023-06-22 10:45:00|39408.4|39388.4|39430.5|39410.5|39438.4|39418.4|39403.2|39383.2|185
1687431000000|2023-06-22 10:50:00|39433|39413|39397.5|39377.5|39433|39413|39392.5|39372.5|175
1687431300000|2023-06-22 10:55:00|39397.6|39377.6|39375.1|39355.1|39400|39380|39372.6|39352.6|109
1687431600000|2023-06-22 11:00:00|39375.3|39355.3|39387.5|39367.5|39412.8|39392.8|39375.3|39355.3|174
1687431900000|2023-06-22 11:05:00|39385.1|39365.1|39395.3|39375.3|39410.3|39390.3|39375.1|39355.1|139
1687432200000|2023-06-22 11:10:00|39393|39373|39422.8|39402.8|39428|39408|39347.5|39327.5|223
1687432500000|2023-06-22 11:15:00|39430.3|39410.3|39472.8|39452.8|39478|39458|39420.5|39400.5|204
1687432800000|2023-06-22 11:20:00|39473|39453|39410.5|39390.5|39475.3|39455.3|39408|39388|165
1687433100000|2023-06-22 11:25:00|39408.2|39388.2|39415.7|39395.7|39425.7|39405.7|39403|39383|185
1687433400000|2023-06-22 11:30:00|39413.4|39393.4|39390.5|39370.5|39423.2|39403.2|39380.9|39360.9|234
1687433700000|2023-06-22 11:35:00|39388.2|39368.2|39409.1|39389.1|39423.6|39403.6|39388.2|39368.2|256
1687434000000|2023-06-22 11:40:00|39406.6|39386.6|39409.3|39389.3|39417|39397|39396.6|39376.6|185
1687434300000|2023-06-22 11:45:00|39411.6|39391.6|39477.7|39457.7|39477.9|39457.9|39409.3|39389.3|199
1687434600000|2023-06-22 11:50:00|39477.9|39457.9|39500|39480|39505|39485|39462.5|39442.5|186
1687434900000|2023-06-22 11:55:00|39502.3|39482.3|39501.8|39481.8|39506.8|39486.8|39468.4|39448.4|219
1687435200000|2023-06-22 12:00:00|39501.6|39481.6|39508.6|39488.6|39523.6|39503.6|39483.6|39463.6|234
1687435500000|2023-06-22 12:05:00|39506.1|39486.1|39483.4|39463.4|39508.6|39488.6|39478.4|39458.4|342
1687435800000|2023-06-22 12:10:00|39485.7|39465.7|39494.6|39474.6|39495|39475|39459.6|39439.6|591
1687436100000|2023-06-22 12:15:00|39495|39475|39494.5|39474.5|39495|39475|39461.6|39441.6|401
1687436400000|2023-06-22 12:20:00|39494.3|39474.3|39489.5|39469.5|39494.3|39474.3|39461.6|39441.6|352
1687436700000|2023-06-22 12:25:00|39489.3|39469.3|39476.6|39456.6|39491.6|39471.6|39474.3|39454.3|202
1687437000000|2023-06-22 12:30:00|39474.3|39454.3|39491.6|39471.6|39512.1|39492.1|39453.9|39433.9|415
1687437300000|2023-06-22 12:35:00|39493.9|39473.9|39468.9|39448.9|39499.1|39479.1|39453.9|39433.9|202
1687437600000|2023-06-22 12:40:00|39466.4|39446.4|39403.6|39383.6|39476.6|39456.6|39398.4|39378.4|331
1687437900000|2023-06-22 12:45:00|39403.4|39383.4|39385.4|39365.4|39411.4|39391.4|39383|39363|332
1687438200000|2023-06-22 12:50:00|39385.5|39365.5|39387.7|39367.7|39410.5|39390.5|39382.9|39362.9|340
1687438500000|2023-06-22 12:55:00|39387.9|39367.9|39367.5|39347.5|39403.1|39383.1|39367.5|39347.5|258
1687438800000|2023-06-22 13:00:00|39358.1|39338.1|39308.2|39288.2|39362.9|39342.9|39287.9|39267.9|898
1687439100000|2023-06-22 13:05:00|39305.7|39285.7|39247.2|39227.2|39323.6|39303.6|39227.5|39207.5|894
1687439400000|2023-06-22 13:10:00|39249.8|39229.8|39199.9|39179.9|39252.5|39232.5|39179.8|39159.8|771
1687439700000|2023-06-22 13:15:00|39199.7|39179.7|39184.9|39164.9|39214.5|39194.5|39172.2|39152.2|480
1687440000000|2023-06-22 13:20:00|39182.5|39162.5|39212.2|39192.2|39217.2|39197.2|39162.2|39142.2|448
1687440300000|2023-06-22 13:25:00|39207.2|39187.2|39192.2|39172.2|39212.2|39192.2|39171.7|39151.7|476
1687440600000|2023-06-22 13:30:00|39194.7|39174.7|39167.2|39147.2|39212.4|39192.4|39142|39122|823
1687440900000|2023-06-22 13:35:00|39164.5|39144.5|39231.5|39211.5|39231.7|39211.7|39156.8|39136.8|844
1687441200000|2023-06-22 13:40:00|39229.2|39209.2|39226.7|39206.7|39231.7|39211.7|39196.5|39176.5|458
1687441500000|2023-06-22 13:45:00|39226.8|39206.8|39254.5|39234.5|39309.3|39289.3|39226.8|39206.8|586
1687441800000|2023-06-22 13:50:00|39251.9|39231.9|39256.9|39236.9|39271.9|39251.9|39244.4|39224.4|282
1687442100000|2023-06-22 13:55:00|39256.5|39236.5|39307.2|39287.2|39342.2|39322.2|39251.9|39231.9|340
1687442400000|2023-06-22 14:00:00|39307.4|39287.4|39251.9|39231.9|39309.9|39289.9|39219.2|39199.2|360
1687442700000|2023-06-22 14:05:00|39252.2|39232.2|39286.9|39266.9|39291.9|39271.9|39231.9|39211.9|245
1687443000000|2023-06-22 14:10:00|39284.4|39264.4|39311.9|39291.9|39326.9|39306.9|39269.4|39249.4|300
1687443300000|2023-06-22 14:15:00|39314.2|39294.2|39249|39229|39319.2|39299.2|39231.5|39211.5|340
1687443600000|2023-06-22 14:20:00|39246.5|39226.5|39293.9|39273.9|39306.5|39286.5|39231.5|39211.5|538
1687443900000|2023-06-22 14:25:00|39293.7|39273.7|39298.9|39278.9|39304|39284|39283.7|39263.7|429
1687444200000|2023-06-22 14:30:00|39303.7|39283.7|39230.8|39210.8|39303.9|39283.9|39230.8|39210.8|392
1687444500000|2023-06-22 14:35:00|39228.5|39208.5|39226.4|39206.4|39251.5|39231.5|39210.7|39190.7|491
1687444800000|2023-06-22 14:40:00|39228.9|39208.9|39266.4|39246.4|39266.4|39246.4|39216.2|39196.2|344
1687445100000|2023-06-22 14:45:00|39268.9|39248.9|39263.7|39243.7|39288.7|39268.7|39256.2|39236.2|176
1687445400000|2023-06-22 14:50:00|39263.9|39243.9|39238.9|39218.9|39281.4|39261.4|39234.2|39214.2|206
1687445700000|2023-06-22 14:55:00|39241.2|39221.2|39216.6|39196.6|39241.4|39221.4|39203.9|39183.9|250
1687446000000|2023-06-22 15:00:00|39219.6|39199.6|39216.9|39196.9|39234.2|39214.2|39191.4|39171.4|367
1687446300000|2023-06-22 15:05:00|39217.1|39197.1|39166.4|39146.4|39241.9|39221.9|39151.6|39131.6|404
1687446600000|2023-06-22 15:10:00|39158.9|39138.9|39211.4|39191.4|39213.9|39193.9|39146.4|39126.4|268
1687446900000|2023-06-22 15:15:00|39216.2|39196.2|39158.9|39138.9|39226.4|39206.4|39156.2|39136.2|261
1687447200000|2023-06-22 15:20:00|39161.2|39141.2|39081.2|39061.2|39163.7|39143.7|39081.2|39061.2|453
1687447500000|2023-06-22 15:25:00|39078.6|39058.6|38994.1|38974.1|39086.2|39066.2|38983.9|38963.9|680
1687447800000|2023-06-22 15:30:00|38996.4|38976.4|38947.1|38927.1|39006.4|38986.4|38942.3|38922.3|778
1687448100000|2023-06-22 15:35:00|38944.8|38924.8|38880.1|38860.1|38957.3|38937.3|38872.8|38852.8|712
1687448400000|2023-06-22 15:40:00|38882.5|38862.5|38926.3|38906.3|38938.9|38918.9|38866.9|38846.9|657
1687448700000|2023-06-22 15:45:00|38926.4|38906.4|38958.8|38938.8|38996.3|38976.3|38923.9|38903.9|422
1687449000000|2023-06-22 15:50:00|38956.4|38936.4|38864.5|38844.5|38963.9|38943.9|38852|38832|429
1687449300000|2023-06-22 15:55:00|38867|38847|38923.8|38903.8|38928.8|38908.8|38867|38847|295
1687449600000|2023-06-22 16:00:00|38921.3|38901.3|38966.5|38946.5|38966.5|38946.5|38916.3|38896.3|518
1687449900000|2023-06-22 16:05:00|38969|38949|38946.3|38926.3|38976.3|38956.3|38936.5|38916.5|210
1687450200000|2023-06-22 16:10:00|38948.6|38928.6|38963.8|38943.8|38971.1|38951.1|38936.3|38916.3|293
1687450500000|2023-06-22 16:15:00|38964|38944|38955.8|38935.8|38973.6|38953.6|38943.6|38923.6|225
1687450800000|2023-06-22 16:20:00|38953.3|38933.3|38971.1|38951.1|38990.6|38970.6|38953.3|38933.3|241
1687451100000|2023-06-22 16:25:00|38971|38951|38952.9|38932.9|38971|38951|38927.8|38907.8|222
1687451400000|2023-06-22 16:30:00|38950.6|38930.6|38970.3|38950.3|38990.6|38970.6|38942.9|38922.9|275
1687451700000|2023-06-22 16:35:00|38972.6|38952.6|38960.6|38940.6|38978|38958|38958.1|38938.1|233
1687452000000|2023-06-22 16:40:00|38960.5|38940.5|38978.3|38958.3|38978.3|38958.3|38958|38938|222
1687452300000|2023-06-22 16:45:00|38978.1|38958.1|39015.3|38995.3|39015.5|38995.5|38968|38948|297
1687452600000|2023-06-22 16:50:00|39010.3|38990.3|39035.3|39015.3|39035.3|39015.3|38998.1|38978.1|425
1687452900000|2023-06-22 16:55:00|39037.6|39017.6|38990.1|38970.1|39042.8|39022.8|38987.8|38967.8|1365
1687453200000|2023-06-22 17:00:00|38987.6|38967.6|38950.5|38930.5|38992.8|38972.8|38950.5|38930.5|291
1687453500000|2023-06-22 17:05:00|38950.7|38930.7|38942.6|38922.6|38972.8|38952.8|38942.6|38922.6|94
1687453800000|2023-06-22 17:10:00|38940.3|38920.3|38925|38905|38950|38930|38925|38905|118
1687454100000|2023-06-22 17:15:00|38925.2|38905.2|38942.5|38922.5|38942.7|38922.7|38925|38905|198
1687454400000|2023-06-22 17:20:00|38942.7|38922.7|38942.7|38922.7|38955|38935|38940.2|38920.2|46
1687454700000|2023-06-22 17:25:00|38945|38925|38945|38925|38957.7|38937.7|38940|38920|46
1687455000000|2023-06-22 17:30:00|38949.8|38929.8|38937.5|38917.5|38952.5|38932.5|38932.7|38912.7|35
1687455300000|2023-06-22 17:35:00|38940|38920|38960|38940|38965|38945|38937.7|38917.7|38
1687455600000|2023-06-22 17:40:00|38962.5|38942.5|38947.7|38927.7|38965|38945|38927.7|38907.7|42
1687455900000|2023-06-22 17:45:00|38947.9|38927.9|38952.5|38932.5|38960.2|38940.2|38947.5|38927.5|41
1687456200000|2023-06-22 17:50:00|38950.2|38930.2|38975|38955|38975|38955|38950|38930|49
1687456500000|2023-06-22 17:55:00|38972.7|38952.7|38990.2|38970.2|38995|38975|38972.7|38952.7|64
1687456800000|2023-06-22 18:00:00|38992.5|38972.5|38977.7|38957.7|38997.4|38977.4|38972.7|38952.7|38
1687457100000|2023-06-22 18:05:00|38980|38960|38972.7|38952.7|38982.7|38962.7|38972.7|38952.7|35
1687457400000|2023-06-22 18:10:00|38975.1|38955.1|38997.7|38977.7|39000.1|38980.1|38972.7|38952.7|20
1687457700000|2023-06-22 18:15:00|38997.9|38977.9|38987.7|38967.7|39000.4|38980.4|38987.7|38967.7|96
1687458000000|2023-06-22 18:20:00|38990.2|38970.2|39002.7|38982.7|39002.7|38982.7|38987.7|38967.7|30
1687458300000|2023-06-22 18:25:00|39000.4|38980.4|39020.1|39000.1|39020.2|39000.2|38995.4|38975.4|115
1687458600000|2023-06-22 18:30:00|39017.6|38997.6|39012.8|38992.8|39035.1|39015.1|39005.8|38985.8|94
1687458900000|2023-06-22 18:35:00|39010.4|38990.4|39022.8|39002.8|39025.1|39005.1|39007.8|38987.8|45
1687459200000|2023-06-22 18:40:00|39022.9|39002.9|39027.9|39007.9|39035.4|39015.4|39022.9|39002.9|40
1687459500000|2023-06-22 18:45:00|39030.3|39010.3|39007.9|38987.9|39030.3|39010.3|39000.6|38980.6|40
1687459800000|2023-06-22 18:50:00|39007.8|38987.8|39017.6|38997.6|39017.6|38997.6|39002.8|38982.8|335
1687460100000|2023-06-22 18:55:00|39017.4|38997.4|39025.1|39005.1|39025.1|39005.1|39010.1|38990.1|53
1687460400000|2023-06-22 19:00:00|39027.4|39007.4|39018|38998|39042.6|39022.6|39018|38998|36
1687460700000|2023-06-22 19:05:00|39017.8|38997.8|39018|38998|39027.8|39007.8|39013|38993|17
1687461000000|2023-06-22 19:10:00|39020.3|39000.3|39022.8|39002.8|39027.8|39007.8|39020.1|39000.1|8
1687461300000|2023-06-22 19:15:00|39025.1|39005.1|39020.5|39000.5|39027.6|39007.6|39015.6|38995.6|21
1687461600000|2023-06-22 19:20:00|39018.1|38998.1|39017.8|38997.8|39025.1|39005.1|39008.1|38988.1|90
1687461900000|2023-06-22 19:25:00|39015.5|38995.5|39005.5|38985.5|39017.8|38997.8|39005.5|38985.5|10
1687462200000|2023-06-22 19:30:00|39005.3|38985.3|39008|38988|39012.8|38992.8|39000.5|38980.5|27
1687462500000|2023-06-22 19:35:00|39010.5|38990.5|39003.2|38983.2|39012.8|38992.8|39003.2|38983.2|17
1687462800000|2023-06-22 19:40:00|39005.5|38985.5|39005.5|38985.5|39007.8|38987.8|39000.5|38980.5|34
1687463100000|2023-06-22 19:45:00|39007.8|38987.8|39017.8|38997.8|39022.8|39002.8|39005.5|38985.5|40
1687463400000|2023-06-22 19:50:00|39018|38998|39025.3|39005.3|39027.7|39007.7|39010.5|38990.5|27
1687463700000|2023-06-22 19:55:00|39022.8|39002.8|39020.5|39000.5|39025.5|39005.5|39015.3|38995.3|52
1687464000000|2023-06-22 20:00:00|39015.7|38995.7|39022.9|39002.9|39030.4|39010.4|39015.5|38995.5|32
1687464300000|2023-06-22 20:05:00|39025.4|39005.4|39027.9|39007.9|39027.9|39007.9|39020.5|39000.5|15
1687464600000|2023-06-22 20:10:00|39025.5|39005.5|39027.9|39007.9|39027.9|39007.9|39025.4|39005.4|4
1687464900000|2023-06-22 20:15:00|39025.5|39005.5|39025.4|39005.4|39030.4|39010.4|39022.9|39002.9|11
1687465200000|2023-06-22 20:20:00|39025.5|39005.5|39015.5|38995.5|39027.9|39007.9|39015.5|38995.5|20
1687465500000|2023-06-22 20:25:00|39015.6|38995.6|39022.9|39002.9|39025.4|39005.4|39015.6|38995.6|29
1687465800000|2023-06-22 20:30:00|39020.4|39000.4|39017.9|38997.9|39020.4|39000.4|39015.6|38995.6|6
1687466100000|2023-06-22 20:35:00|39015.6|38995.6|39008.1|38988.1|39017.9|38997.9|39005.7|38985.7|4
1687466400000|2023-06-22 20:40:00|39010.6|38990.6|39010.4|38990.4|39010.6|38990.6|39005.6|38985.6|21
1687466700000|2023-06-22 20:45:00|39008.1|38988.1|39007.9|38987.9|39015.6|38995.6|39005.4|38985.4|23
1687467000000|2023-06-22 20:50:00|39010.4|38990.4|39010.6|38990.6|39015.3|38995.3|39007.9|38987.9|11
1687467300000|2023-06-22 20:55:00|39010.4|38990.4|39012.9|38992.9|39018.3|38998.3|39010.4|38990.4|19
1687471200000|2023-06-22 22:00:00|38962.7|38942.7|38995.8|38975.8|39008.2|38988.2|38962.7|38942.7|68
1687471500000|2023-06-22 22:05:00|38995.7|38975.7|38995.5|38975.5|38995.8|38975.8|38983|38963|17
1687471800000|2023-06-22 22:10:00|38995.7|38975.7|38998|38978|39000.5|38980.5|38995.7|38975.7|6
1687472100000|2023-06-22 22:15:00|38997.9|38977.9|38995.4|38975.4|38998|38978|38995.4|38975.4|12
1687472400000|2023-06-22 22:20:00|38997.9|38977.9|38995.5|38975.5|38998|38978|38992.9|38972.9|9
1687472700000|2023-06-22 22:25:00|38995.9|38975.9|38997.9|38977.9|38998.2|38978.2|38995.9|38975.9|14
1687473000000|2023-06-22 22:30:00|38998|38978|39000.5|38980.5|39000.5|38980.5|38997.9|38977.9|2
1687473300000|2023-06-22 22:35:00|39000.4|38980.4|39000.4|38980.4|39000.5|38980.5|38992.9|38972.9|20
1687473600000|2023-06-22 22:40:00|39000.5|38980.5|39010.1|38990.1|39010.1|38990.1|39000.4|38980.4|5
1687473900000|2023-06-22 22:45:00|39010.2|38990.2|39012.6|38992.6|39015.1|38995.1|39010.2|38990.2|5
1687474200000|2023-06-22 22:50:00|39015.1|38995.1|39015.1|38995.1|39015.1|38995.1|39010.1|38990.1|8
1687474500000|2023-06-22 22:55:00|39012.7|38992.7|39012.6|38992.6|39015.1|38995.1|39012.6|38992.6|5
1687474800000|2023-06-22 23:00:00|39010.1|38990.1|39010.1|38990.1|39015.1|38995.1|39010.1|38990.1|5
1687475100000|2023-06-22 23:05:00|39012.6|38992.6|39015.1|38995.1|39015.1|38995.1|39010.1|38990.1|3
1687475400000|2023-06-22 23:10:00|39012.8|38992.8|39015.1|38995.1|39015.1|38995.1|39012.6|38992.6|4
1687475700000|2023-06-22 23:15:00|39015.3|38995.3|39017.6|38997.6|39017.6|38997.6|39015.3|38995.3|4
1687476000000|2023-06-22 23:20:00|39017.8|38997.8|39015.3|38995.3|39017.8|38997.8|39015.3|38995.3|5
1687476300000|2023-06-22 23:25:00|39015.1|38995.1|39012.8|38992.8|39015.1|38995.1|39010.3|38990.3|28
1687476600000|2023-06-22 23:30:00|39010.3|38990.3|39017.6|38997.6|39020.1|39000.1|39007.8|38987.8|6
1687476900000|2023-06-22 23:35:00|39017.5|38997.5|39022.6|39002.6|39022.6|39002.6|39015.1|38995.1|4
1687477200000|2023-06-22 23:40:00|39020.3|39000.3|39020.3|39000.3|39022.6|39002.6|39017.8|38997.8|13
1687477500000|2023-06-22 23:45:00|39017.8|38997.8|39012.6|38992.6|39022.8|39002.8|39012.6|38992.6|25
1687477800000|2023-06-22 23:50:00|39012.7|38992.7|39010.5|38990.5|39015.2|38995.2|39010.3|38990.3|6
1687478100000|2023-06-22 23:55:00|39015.2|38995.2|39010.3|38990.3|39022.8|39002.8|39010.3|38990.3|32
1687478400000|2023-06-23 00:00:00|39010.2|38990.2|39000.5|38980.5|39010.2|38990.2|38982.8|38962.8|92
1687478700000|2023-06-23 00:05:00|39000.3|38980.3|38982.8|38962.8|39000.3|38980.3|38975.3|38955.3|49
1687479000000|2023-06-23 00:10:00|38980.3|38960.3|38993|38973|38995.5|38975.5|38970.5|38950.5|53
1687479300000|2023-06-23 00:15:00|38992.8|38972.8|39003|38983|39015.5|38995.5|38990.5|38970.5|27
1687479600000|2023-06-23 00:20:00|39000.7|38980.7|38997.9|38977.9|39000.7|38980.7|38985.5|38965.5|30
1687479900000|2023-06-23 00:25:00|39002.7|38982.7|38993|38973|39003|38983|38990.5|38970.5|16
1687480200000|2023-06-23 00:30:00|38992.9|38972.9|38977.9|38957.9|38998|38978|38972.9|38952.9|16
1687480500000|2023-06-23 00:35:00|38975.5|38955.5|38978.2|38958.2|38980.5|38960.5|38968.2|38948.2|34
1687480800000|2023-06-23 00:40:00|38975.7|38955.7|38975.5|38955.5|38982.9|38962.9|38968.2|38948.2|19
1687481100000|2023-06-23 00:45:00|38973.2|38953.2|38985.7|38965.7|38990.5|38970.5|38968.2|38948.2|43
1687481400000|2023-06-23 00:50:00|38988|38968|38993|38973|38993|38973|38983|38963|41
1687481700000|2023-06-23 00:55:00|38990.5|38970.5|39002.9|38982.9|39002.9|38982.9|38988.1|38968.1|15
1687482000000|2023-06-23 01:00:00|39003.1|38983.1|38958.1|38938.1|39005.6|38985.6|38957.7|38937.7|60
1687482300000|2023-06-23 01:05:00|38957.9|38937.9|38965.6|38945.6|38965.6|38945.6|38950.6|38930.6|57
1687482600000|2023-06-23 01:10:00|38963.1|38943.1|38963.1|38943.1|38965.6|38945.6|38950.6|38930.6|28
1687482900000|2023-06-23 01:15:00|38962.9|38942.9|38945.6|38925.6|38982.9|38962.9|38943.1|38923.1|66
1687483200000|2023-06-23 01:20:00|38945.7|38925.7|38970.4|38950.4|38975.3|38955.3|38943.1|38923.1|41
1687483500000|2023-06-23 01:25:00|38970.6|38950.6|38952.8|38932.8|38975.4|38955.4|38947.9|38927.9|16
1687483800000|2023-06-23 01:30:00|38952.6|38932.6|38907.2|38887.2|38952.6|38932.6|38867.8|38847.8|313
1687484100000|2023-06-23 01:35:00|38907.3|38887.3|38860.3|38840.3|38919.8|38899.8|38860.3|38840.3|146
1687484400000|2023-06-23 01:40:00|38862.6|38842.6|38840|38820|38874.8|38854.8|38837.5|38817.5|110
1687484700000|2023-06-23 01:45:00|38842.5|38822.5|38847.6|38827.6|38852.8|38832.8|38830|38810|95
1687485000000|2023-06-23 01:50:00|38847.5|38827.5|38852.7|38832.7|38857.7|38837.7|38835.3|38815.3|36
1687485300000|2023-06-23 01:55:00|38855.2|38835.2|38862.5|38842.5|38872.3|38852.3|38850|38830|51
1687485600000|2023-06-23 02:00:00|38864.8|38844.8|38832.2|38812.2|38877.4|38857.4|38820|38800|60
1687485900000|2023-06-23 02:05:00|38829.9|38809.9|38834.9|38814.9|38839.9|38819.9|38805|38785|105
1687486200000|2023-06-23 02:10:00|38837.4|38817.4|38832.7|38812.7|38854.7|38834.7|38809.9|38789.9|37
1687486500000|2023-06-23 02:15:00|38837.5|38817.5|38817.5|38797.5|38842.4|38822.4|38807.7|38787.7|27
1687486800000|2023-06-23 02:20:00|38815|38795|38822.7|38802.7|38832.5|38812.5|38805.2|38785.2|30
1687487100000|2023-06-23 02:25:00|38822.5|38802.5|38812.4|38792.4|38829.9|38809.9|38812.2|38792.2|29
1687487400000|2023-06-23 02:30:00|38809.9|38789.9|38799.9|38779.9|38822.4|38802.4|38797.6|38777.6|39
1687487700000|2023-06-23 02:35:00|38800.1|38780.1|38792.6|38772.6|38812.2|38792.2|38785.2|38765.2|32
1687488000000|2023-06-23 02:40:00|38794.9|38774.9|38827.4|38807.4|38834.8|38814.8|38790.1|38770.1|38
1687488300000|2023-06-23 02:45:00|38829.9|38809.9|38822.1|38802.1|38844.9|38824.9|38819.6|38799.6|42
1687488600000|2023-06-23 02:50:00|38819.8|38799.8|38802.3|38782.3|38822.1|38802.1|38802.3|38782.3|40
1687488900000|2023-06-23 02:55:00|38802.4|38782.4|38794.5|38774.5|38809.9|38789.9|38792.1|38772.1|25
1687489200000|2023-06-23 03:00:00|38797|38777|38792|38772|38799.3|38779.3|38787|38767|37
1687489500000|2023-06-23 03:05:00|38787.1|38767.1|38794.5|38774.5|38797.1|38777.1|38774.6|38754.6|77
1687489800000|2023-06-23 03:10:00|38794.6|38774.6|38797.3|38777.3|38799.5|38779.5|38779.8|38759.8|45
1687490100000|2023-06-23 03:15:00|38799.6|38779.6|38807|38787|38812|38792|38792|38772|27
1687490400000|2023-06-23 03:20:00|38804.7|38784.7|38784.5|38764.5|38807|38787|38784.5|38764.5|22
1687490700000|2023-06-23 03:25:00|38782.2|38762.2|38781.9|38761.9|38784.5|38764.5|38772|38752|32
1687491000000|2023-06-23 03:30:00|38779.4|38759.4|38759.5|38739.5|38782|38762|38754.5|38734.5|95
1687491300000|2023-06-23 03:35:00|38759.4|38739.4|38731.7|38711.7|38764.5|38744.5|38731.7|38711.7|194
1687491600000|2023-06-23 03:40:00|38731.6|38711.6|38749.2|38729.2|38751.4|38731.4|38729.1|38709.1|63
1687491900000|2023-06-23 03:45:00|38746.9|38726.9|38769.4|38749.4|38771.9|38751.9|38746.9|38726.9|105
1687492200000|2023-06-23 03:50:00|38766.9|38746.9|38769.4|38749.4|38777|38757|38761.9|38741.9|60
1687492500000|2023-06-23 03:55:00|38769.5|38749.5|38764.4|38744.4|38771.6|38751.6|38754.5|38734.5|35
1687492800000|2023-06-23 04:00:00|38764.6|38744.6|38776.8|38756.8|38779.3|38759.3|38764.6|38744.6|18
1687493100000|2023-06-23 04:05:00|38776.6|38756.6|38771.8|38751.8|38776.6|38756.6|38761.9|38741.9|24
1687493400000|2023-06-23 04:10:00|38769.3|38749.3|38749.4|38729.4|38769.3|38749.3|38741.9|38721.9|47
1687493700000|2023-06-23 04:15:00|38749.3|38729.3|38761.8|38741.8|38764.3|38744.3|38749.3|38729.3|16
1687494000000|2023-06-23 04:20:00|38761.6|38741.6|38756.8|38736.8|38761.6|38741.6|38742.1|38722.1|19
1687494300000|2023-06-23 04:25:00|38756.9|38736.9|38746.8|38726.8|38756.9|38736.9|38737.1|38717.1|22
1687494600000|2023-06-23 04:30:00|38749.1|38729.1|38729.3|38709.3|38759.3|38739.3|38716.9|38696.9|96
1687494900000|2023-06-23 04:35:00|38727|38707|38749.6|38729.6|38752|38732|38714.6|38694.6|62
1687495200000|2023-06-23 04:40:00|38749.5|38729.5|38774.3|38754.3|38774.3|38754.3|38737|38717|53
1687495500000|2023-06-23 04:45:00|38774.5|38754.5|38771.8|38751.8|38776.8|38756.8|38762|38742|27
1687495800000|2023-06-23 04:50:00|38769.5|38749.5|38772|38752|38782.1|38762.1|38769.3|38749.3|11
1687496100000|2023-06-23 04:55:00|38776.8|38756.8|38781.8|38761.8|38799.3|38779.3|38771.8|38751.8|69
1687496400000|2023-06-23 05:00:00|38781.7|38761.7|38812.3|38792.3|38817|38797|38777|38757|98
1687496700000|2023-06-23 05:05:00|38817|38797|38834.4|38814.4|38844.4|38824.4|38804.7|38784.7|92
1687497000000|2023-06-23 05:10:00|38832|38812|38806.9|38786.9|38832|38812|38799.7|38779.7|48
1687497300000|2023-06-23 05:15:00|38807|38787|38814.4|38794.4|38839.4|38819.4|38806.9|38786.9|64
1687497600000|2023-06-23 05:20:00|38816.9|38796.9|38809.4|38789.4|38826.9|38806.9|38801.9|38781.9|31
1687497900000|2023-06-23 05:25:00|38809.7|38789.7|38807.2|38787.2|38816.9|38796.9|38799.5|38779.5|31
1687498200000|2023-06-23 05:30:00|38807|38787|38832|38812|38834.4|38814.4|38804.7|38784.7|35
1687498500000|2023-06-23 05:35:00|38834.4|38814.4|38824.1|38804.1|38846.6|38826.6|38806.7|38786.7|113
1687498800000|2023-06-23 05:40:00|38824|38804|38846.8|38826.8|38854.1|38834.1|38816.6|38796.6|44
1687499100000|2023-06-23 05:45:00|38844.4|38824.4|38834.1|38814.1|38851.9|38831.9|38831.6|38811.6|54
1687499400000|2023-06-23 05:50:00|38836.5|38816.5|38886.3|38866.3|38894|38874|38836.5|38816.5|142
1687499700000|2023-06-23 05:55:00|38886.5|38866.5|38863.8|38843.8|38886.5|38866.5|38851.3|38831.3|25
1687500000000|2023-06-23 06:00:00|38861.5|38841.5|38804|38784|38864|38844|38784.1|38764.1|108
1687500300000|2023-06-23 06:05:00|38804.1|38784.1|38836.5|38816.5|38836.5|38816.5|38804.1|38784.1|61
1687500600000|2023-06-23 06:10:00|38844.1|38824.1|38821.8|38801.8|38854.3|38834.3|38816.8|38796.8|40
1687500900000|2023-06-23 06:15:00|38826.7|38806.7|38801.4|38781.4|38826.7|38806.7|38786.5|38766.5|44
1687501200000|2023-06-23 06:20:00|38801.5|38781.5|38804.2|38784.2|38823.9|38803.9|38801.5|38781.5|40
1687501500000|2023-06-23 06:25:00|38806.7|38786.7|38836.4|38816.4|38844|38824|38806.5|38786.5|20
1687501800000|2023-06-23 06:30:00|38836.5|38816.5|38874.3|38854.3|38874.3|38854.3|38826.7|38806.7|106
1687502100000|2023-06-23 06:35:00|38874.5|38854.5|38854.5|38834.5|38894.5|38874.5|38831.8|38811.8|179
1687502400000|2023-06-23 06:40:00|38854.6|38834.6|38844.5|38824.5|38874.5|38854.5|38819.8|38799.8|81
1687502700000|2023-06-23 06:45:00|38846.9|38826.9|38812.2|38792.2|38852|38832|38812.2|38792.2|58
1687503000000|2023-06-23 06:50:00|38814.7|38794.7|38834.7|38814.7|38842.2|38822.2|38814.7|38794.7|31
1687503300000|2023-06-23 06:55:00|38834.8|38814.8|38877.5|38857.5|38877.5|38857.5|38832.2|38812.2|52
1687503600000|2023-06-23 07:00:00|38879.5|38859.5|38869.8|38849.8|38899.7|38879.7|38847.2|38827.2|185
1687503900000|2023-06-23 07:05:00|38870|38850|38874.8|38854.8|38884.7|38864.7|38852.2|38832.2|98
1687504200000|2023-06-23 07:10:00|38875|38855|38859.8|38839.8|38882.2|38862.2|38857.3|38837.3|86
1687504500000|2023-06-23 07:15:00|38862.2|38842.2|38687.3|38667.3|38862.2|38842.2|38687.3|38667.3|328
1687504800000|2023-06-23 07:20:00|38689.8|38669.8|38626.9|38606.9|38706.9|38686.9|38572.1|38552.1|568
1687505100000|2023-06-23 07:25:00|38627.1|38607.1|38572.1|38552.1|38627.1|38607.1|38554.3|38534.3|282
1687505400000|2023-06-23 07:30:00|38569.7|38549.7|38497.1|38477.1|38569.7|38549.7|38437.2|38417.2|843
1687505700000|2023-06-23 07:35:00|38496.9|38476.9|38441.8|38421.8|38506.9|38486.9|38441.8|38421.8|238
1687506000000|2023-06-23 07:40:00|38439.4|38419.4|38434.4|38414.4|38454.4|38434.4|38417.2|38397.2|192
1687506300000|2023-06-23 07:45:00|38434.7|38414.7|38424.6|38404.6|38454.6|38434.6|38424.4|38404.4|202
1687506600000|2023-06-23 07:50:00|38422.1|38402.1|38439.5|38419.5|38446.8|38426.8|38407|38387|179
1687506900000|2023-06-23 07:55:00|38437|38417|38449.2|38429.2|38459|38439|38416.7|38396.7|235
1687507200000|2023-06-23 08:00:00|38451.5|38431.5|38436.7|38416.7|38459.2|38439.2|38411.2|38391.2|284
1687507500000|2023-06-23 08:05:00|38436.8|38416.8|38464.3|38444.3|38474.2|38454.2|38434.3|38414.3|165
1687507800000|2023-06-23 08:10:00|38464.2|38444.2|38446.6|38426.6|38511|38491|38443.9|38423.9|295
1687508100000|2023-06-23 08:15:00|38448.9|38428.9|38434.1|38414.1|38456.4|38436.4|38406.3|38386.3|156
1687508400000|2023-06-23 08:20:00|38436.4|38416.4|38411.6|38391.6|38491.6|38471.6|38409.2|38389.2|179
1687508700000|2023-06-23 08:25:00|38411.7|38391.7|38396.6|38376.6|38414.4|38394.4|38387|38367|184
1687509000000|2023-06-23 08:30:00|38396.4|38376.4|38379.7|38359.7|38401.4|38381.4|38364.7|38344.7|195
1687509300000|2023-06-23 08:35:00|38382|38362|38384.5|38364.5|38394.7|38374.7|38369.8|38349.8|109
1687509600000|2023-06-23 08:40:00|38386.9|38366.9|38362|38342|38397.2|38377.2|38361.9|38341.9|86
1687509900000|2023-06-23 08:45:00|38361.9|38341.9|38317.3|38297.3|38382.3|38362.3|38314.7|38294.7|189
1687510200000|2023-06-23 08:50:00|38315|38295|38349.6|38329.6|38352.3|38332.3|38292.3|38272.3|305
1687510500000|2023-06-23 08:55:00|38346.9|38326.9|38366.8|38346.8|38366.8|38346.8|38289.4|38269.4|200
1687510800000|2023-06-23 09:00:00|38369.3|38349.3|38406.9|38386.9|38441.8|38421.8|38366.8|38346.8|219
1687511100000|2023-06-23 09:05:00|38409.3|38389.3|38426.8|38406.8|38456.6|38436.6|38392.2|38372.2|126
1687511400000|2023-06-23 09:10:00|38426.9|38406.9|38431.9|38411.9|38464.3|38444.3|38426.9|38406.9|83
1687511700000|2023-06-23 09:15:00|38431.8|38411.8|38394.4|38374.4|38431.8|38411.8|38394.3|38374.3|83
1687512000000|2023-06-23 09:20:00|38394.2|38374.2|38374.2|38354.2|38399.5|38379.5|38366.9|38346.9|176
1687512300000|2023-06-23 09:25:00|38374.5|38354.5|38416.4|38396.4|38416.4|38396.4|38349|38329|142
1687512600000|2023-06-23 09:30:00|38413.9|38393.9|38361.5|38341.5|38416.5|38396.5|38356.5|38336.5|108
1687512900000|2023-06-23 09:35:00|38363.9|38343.9|38364.2|38344.2|38381.5|38361.5|38356.7|38336.7|102
1687513200000|2023-06-23 09:40:00|38366.7|38346.7|38384.3|38364.3|38412|38392|38362|38342|124
1687513500000|2023-06-23 09:45:00|38381.7|38361.7|38367.1|38347.1|38429.1|38409.1|38352|38332|133
1687513800000|2023-06-23 09:50:00|38372|38352|38361.7|38341.7|38394.2|38374.2|38356.9|38336.9|116
1687514100000|2023-06-23 09:55:00|38361.9|38341.9|38382|38362|38386.9|38366.9|38359.6|38339.6|113
1687514400000|2023-06-23 10:00:00|38381.9|38361.9|38454.8|38434.8|38459.8|38439.8|38377.2|38357.2|121
1687514700000|2023-06-23 10:05:00|38452.4|38432.4|38475|38455|38487.6|38467.6|38447.4|38427.4|193
1687515000000|2023-06-23 10:10:00|38472.6|38452.6|38457.5|38437.5|38472.6|38452.6|38437.5|38417.5|69
1687515300000|2023-06-23 10:15:00|38452.5|38432.5|38477.6|38457.6|38482.6|38462.6|38444.8|38424.8|100
1687515600000|2023-06-23 10:20:00|38477.8|38457.8|38461.9|38441.9|38484.8|38464.8|38444.4|38424.4|106
1687515900000|2023-06-23 10:25:00|38462|38442|38489.3|38469.3|38509.3|38489.3|38462|38442|112
1687516200000|2023-06-23 10:30:00|38489.1|38469.1|38471.9|38451.9|38494.4|38474.4|38456.9|38436.9|90
1687516500000|2023-06-23 10:35:00|38474.4|38454.4|38444.4|38424.4|38484.4|38464.4|38441.9|38421.9|78
1687516800000|2023-06-23 10:40:00|38444.3|38424.3|38462.4|38442.4|38467.1|38447.1|38421.9|38401.9|155
1687517100000|2023-06-23 10:45:00|38464.7|38444.7|38482.5|38462.5|38499.9|38479.9|38452.1|38432.1|113
1687517400000|2023-06-23 10:50:00|38482.4|38462.4|38500.2|38480.2|38510.2|38490.2|38477.5|38457.5|94
1687517700000|2023-06-23 10:55:00|38500|38480|38487.5|38467.5|38502.7|38482.7|38467.7|38447.7|95
1687518000000|2023-06-23 11:00:00|38485.2|38465.2|38475.5|38455.5|38497.7|38477.7|38467.7|38447.7|114
1687518300000|2023-06-23 11:05:00|38475.3|38455.3|38552.1|38532.1|38562.3|38542.3|38470.3|38450.3|208
1687518600000|2023-06-23 11:10:00|38552.3|38532.3|38559.8|38539.8|38572.4|38552.4|38542.3|38522.3|103
1687518900000|2023-06-23 11:15:00|38559.6|38539.6|38500.1|38480.1|38562.1|38542.1|38494.6|38474.6|320
1687519200000|2023-06-23 11:20:00|38499.9|38479.9|38497.6|38477.6|38530.1|38510.1|38487.7|38467.7|100
1687519500000|2023-06-23 11:25:00|38497.7|38477.7|38519.9|38499.9|38519.9|38499.9|38497.7|38477.7|132
1687519800000|2023-06-23 11:30:00|38522.6|38502.6|38502.3|38482.3|38527.3|38507.3|38482.4|38462.4|163
1687520100000|2023-06-23 11:35:00|38507.2|38487.2|38474.7|38454.7|38507.3|38487.3|38469.8|38449.8|113
1687520400000|2023-06-23 11:40:00|38472.3|38452.3|38477.3|38457.3|38482.5|38462.5|38464.7|38444.7|83
1687520700000|2023-06-23 11:45:00|38474.8|38454.8|38444.8|38424.8|38474.8|38454.8|38424.7|38404.7|122
1687521000000|2023-06-23 11:50:00|38444.7|38424.7|38417.3|38397.3|38444.7|38424.7|38405|38385|174
1687521300000|2023-06-23 11:55:00|38415|38395|38382.2|38362.2|38415|38395|38362.1|38342.1|390
1687521600000|2023-06-23 12:00:00|38382.1|38362.1|38359.8|38339.8|38387.3|38367.3|38347.6|38327.6|313
1687521900000|2023-06-23 12:05:00|38357.5|38337.5|38347.4|38327.4|38375.1|38355.1|38295|38275|354
1687522200000|2023-06-23 12:10:00|38344.9|38324.9|38365|38345|38365|38345|38329.9|38309.9|336
1687522500000|2023-06-23 12:15:00|38365.1|38345.1|38352.5|38332.5|38384.7|38364.7|38344.7|38324.7|226
1687522800000|2023-06-23 12:20:00|38349.7|38329.7|38357.4|38337.4|38362.4|38342.4|38332.4|38312.4|210
1687523100000|2023-06-23 12:25:00|38357.2|38337.2|38385.2|38365.2|38392.7|38372.7|38347.2|38327.2|311
1687523400000|2023-06-23 12:30:00|38390|38370|38230|38210|38392.5|38372.5|38227.2|38207.2|451
1687523700000|2023-06-23 12:35:00|38229.8|38209.8|38172|38152|38264.3|38244.3|38164.8|38144.8|580
1687524000000|2023-06-23 12:40:00|38169.5|38149.5|38162.4|38142.4|38174.9|38154.9|38121.8|38101.8|546
1687524300000|2023-06-23 12:45:00|38162.5|38142.5|38187.6|38167.6|38187.7|38167.7|38135.6|38115.6|283
1687524600000|2023-06-23 12:50:00|38187.4|38167.4|38202.6|38182.6|38254.8|38234.8|38185.1|38165.1|417
1687524900000|2023-06-23 12:55:00|38200.1|38180.1|38177.4|38157.4|38210.1|38190.1|38164.9|38144.9|261
1687525200000|2023-06-23 13:00:00|38177.3|38157.3|38082.6|38062.6|38177.3|38157.3|38077.7|38057.7|663
1687525500000|2023-06-23 13:05:00|38080.2|38060.2|38092.2|38072.2|38144.8|38124.8|38072.6|38052.6|502
1687525800000|2023-06-23 13:10:00|38092.3|38072.3|38124.8|38104.8|38142.3|38122.3|38074.7|38054.7|554
1687526100000|2023-06-23 13:15:00|38127.5|38107.5|38147.3|38127.3|38155|38135|38109.8|38089.8|310
1687526400000|2023-06-23 13:20:00|38147.2|38127.2|38092.1|38072.1|38167|38147|38084.7|38064.7|347
1687526700000|2023-06-23 13:25:00|38089.7|38069.7|38105|38085|38122.3|38102.3|38072.1|38052.1|571
1687527000000|2023-06-23 13:30:00|38104.8|38084.8|38034.7|38014.7|38115.4|38095.4|38014.6|37994.6|616
1687527300000|2023-06-23 13:35:00|38034.6|38014.6|38124.7|38104.7|38124.7|38104.7|38007.1|37987.1|477
1687527600000|2023-06-23 13:40:00|38124.6|38104.6|38142.5|38122.5|38194.9|38174.9|38122.1|38102.1|756
1687527900000|2023-06-23 13:45:00|38143.7|38123.7|38191.8|38171.8|38209.9|38189.9|38127.1|38107.1|687
1687528200000|2023-06-23 13:50:00|38189.3|38169.3|38164.6|38144.6|38199.5|38179.5|38127.2|38107.2|374
1687528500000|2023-06-23 13:55:00|38164.5|38144.5|38149.7|38129.7|38187.2|38167.2|38127.2|38107.2|278
1687528800000|2023-06-23 14:00:00|38147.2|38127.2|38142|38122|38149.8|38129.8|38099.9|38079.9|343
1687529100000|2023-06-23 14:05:00|38139.6|38119.6|38132.3|38112.3|38167.4|38147.4|38119.8|38099.8|241
1687529400000|2023-06-23 14:10:00|38129.9|38109.9|38095.2|38075.2|38152.4|38132.4|38092.5|38072.5|316
1687529700000|2023-06-23 14:15:00|38092.5|38072.5|38115.5|38095.5|38142.8|38122.8|38090.2|38070.2|324
1687530000000|2023-06-23 14:20:00|38115.7|38095.7|38203.1|38183.1|38208|38188|38085.9|38065.9|484
1687530300000|2023-06-23 14:25:00|38200.6|38180.6|38195.7|38175.7|38231|38211|38163.6|38143.6|332
1687530600000|2023-06-23 14:30:00|38190.9|38170.9|38208.5|38188.5|38236|38216|38148.8|38128.8|277
1687530900000|2023-06-23 14:35:00|38208.7|38188.7|38216.3|38196.3|38236.3|38216.3|38181|38161|241
1687531200000|2023-06-23 14:40:00|38213.7|38193.7|38163.9|38143.9|38213.7|38193.7|38143.7|38123.7|244
1687531500000|2023-06-23 14:45:00|38166.4|38146.4|38176.6|38156.6|38186.3|38166.3|38126.2|38106.2|358
1687531800000|2023-06-23 14:50:00|38176.7|38156.7|38181.7|38161.7|38224.1|38204.1|38166.7|38146.7|221
1687532100000|2023-06-23 14:55:00|38181.6|38161.6|38154.4|38134.4|38186.9|38166.9|38141.6|38121.6|440
1687532400000|2023-06-23 15:00:00|38151.9|38131.9|38104.2|38084.2|38156.9|38136.9|38101.7|38081.7|453
1687532700000|2023-06-23 15:05:00|38101.7|38081.7|38061.6|38041.6|38111.6|38091.6|38056.6|38036.6|357
1687533000000|2023-06-23 15:10:00|38059.2|38039.2|38036.6|38016.6|38069.5|38049.5|38021.9|38001.9|247
1687533300000|2023-06-23 15:15:00|38036.5|38016.5|38048.7|38028.7|38089|38069|38034.1|38014.1|245
1687533600000|2023-06-23 15:20:00|38044|38024|38001.8|37981.8|38044|38024|37979.1|37959.1|275
1687533900000|2023-06-23 15:25:00|37999.4|37979.4|38061.6|38041.6|38066.6|38046.6|37996.8|37976.8|171
1687534200000|2023-06-23 15:30:00|38061.5|38041.5|38061.2|38041.2|38069.1|38049.1|38016.6|37996.6|355
1687534500000|2023-06-23 15:35:00|38063.6|38043.6|38106.6|38086.6|38119.3|38099.3|38051.5|38031.5|266
1687534800000|2023-06-23 15:40:00|38106.8|38086.8|38118.7|38098.7|38131.6|38111.6|38094|38074|220
1687535100000|2023-06-23 15:45:00|38118.9|38098.9|38073.9|38053.9|38121.2|38101.2|38063.7|38043.7|244
1687535400000|2023-06-23 15:50:00|38068.8|38048.8|38068.9|38048.9|38084|38064|38058.8|38038.8|188
1687535700000|2023-06-23 15:55:00|38066.4|38046.4|38101.4|38081.4|38101.4|38081.4|38063.9|38043.9|155
1687536000000|2023-06-23 16:00:00|38103.9|38083.9|38096.7|38076.7|38114.3|38094.3|38078.8|38058.8|205
1687536300000|2023-06-23 16:05:00|38099|38079|38111.5|38091.5|38116.7|38096.7|38099|38079|171
1687536600000|2023-06-23 16:10:00|38111.7|38091.7|38134.1|38114.1|38134.3|38114.3|38101.4|38081.4|224
1687536900000|2023-06-23 16:15:00|38134.2|38114.2|38131.7|38111.7|38151.4|38131.4|38116.6|38096.6|209
1687537200000|2023-06-23 16:20:00|38134.2|38114.2|38128.8|38108.8|38141.4|38121.4|38116.2|38096.2|190
1687537500000|2023-06-23 16:25:00|38128.9|38108.9|38111.4|38091.4|38133.9|38113.9|38109.1|38089.1|146
1687537800000|2023-06-23 16:30:00|38111.7|38091.7|38146.7|38126.7|38156.6|38136.6|38111.4|38091.4|209
1687538100000|2023-06-23 16:35:00|38144.3|38124.3|38152.1|38132.1|38166.7|38146.7|38143.9|38123.9|211
1687538400000|2023-06-23 16:40:00|38159.3|38139.3|38166.9|38146.9|38171.7|38151.7|38151.7|38131.7|235
1687538700000|2023-06-23 16:45:00|38169.4|38149.4|38156.9|38136.9|38179.6|38159.6|38151.9|38131.9|450
1687539000000|2023-06-23 16:50:00|38162|38142|38164|38144|38171.6|38151.6|38149.2|38129.2|304
1687539300000|2023-06-23 16:55:00|38163.8|38143.8|38168.3|38148.3|38171.2|38151.2|38138.6|38118.6|1544
1687539600000|2023-06-23 17:00:00|38168.2|38148.2|38120.4|38100.4|38170.6|38150.6|38115.4|38095.4|618
1687539900000|2023-06-23 17:05:00|38117.9|38097.9|38130.2|38110.2|38130.2|38110.2|38105.2|38085.2|223
1687540200000|2023-06-23 17:10:00|38132.6|38112.6|38155.3|38135.3|38155.3|38135.3|38132.6|38112.6|58
1687540500000|2023-06-23 17:15:00|38153|38133|38155.5|38135.5|38160.5|38140.5|38150.5|38130.5|96
1687540800000|2023-06-23 17:20:00|38155.6|38135.6|38172.8|38152.8|38172.8|38152.8|38155.6|38135.6|114
1687541100000|2023-06-23 17:25:00|38170.5|38150.5|38167.8|38147.8|38177.8|38157.8|38160.2|38140.2|96
1687541400000|2023-06-23 17:30:00|38168|38148|38165.2|38145.2|38175.1|38155.1|38162.8|38142.8|132
1687541700000|2023-06-23 17:35:00|38162.9|38142.9|38162.7|38142.7|38167.9|38147.9|38157.7|38137.7|110
1687542000000|2023-06-23 17:40:00|38162.6|38142.6|38190.5|38170.5|38192.9|38172.9|38160.5|38140.5|97
1687542300000|2023-06-23 17:45:00|38190.6|38170.6|38207.9|38187.9|38207.9|38187.9|38190.5|38170.5|43
1687542600000|2023-06-23 17:50:00|38205.4|38185.4|38202.8|38182.8|38212.9|38192.9|38202.8|38182.8|77
1687542900000|2023-06-23 17:55:00|38202.9|38182.9|38212.9|38192.9|38220.4|38200.4|38202.9|38182.9|64
1687543200000|2023-06-23 18:00:00|38212.8|38192.8|38195.5|38175.5|38212.8|38192.8|38192.8|38172.8|20
1687543500000|2023-06-23 18:05:00|38193.2|38173.2|38187.9|38167.9|38195.5|38175.5|38185.5|38165.5|16
1687543800000|2023-06-23 18:10:00|38185.5|38165.5|38200.4|38180.4|38200.4|38180.4|38185.4|38165.4|44
1687544100000|2023-06-23 18:15:00|38200.3|38180.3|38217.9|38197.9|38222.8|38202.8|38200.3|38180.3|137
1687544400000|2023-06-23 18:20:00|38215.5|38195.5|38225.3|38205.3|38225.7|38205.7|38215.3|38195.3|55
1687544700000|2023-06-23 18:25:00|38222.8|38202.8|38218.1|38198.1|38225.3|38205.3|38210.6|38190.6|163
1687545000000|2023-06-23 18:30:00|38220.4|38200.4|38225.6|38205.6|38230.4|38210.4|38213.2|38193.2|179
1687545300000|2023-06-23 18:35:00|38225.7|38205.7|38223.1|38203.1|38230.4|38210.4|38215.7|38195.7|34
1687545600000|2023-06-23 18:40:00|38223|38203|38215.6|38195.6|38225.6|38205.6|38210.7|38190.7|29
1687545900000|2023-06-23 18:45:00|38213.2|38193.2|38200.7|38180.7|38213.2|38193.2|38198.2|38178.2|43
1687546200000|2023-06-23 18:50:00|38200.9|38180.9|38208.2|38188.2|38210.7|38190.7|38200.6|38180.6|60
1687546500000|2023-06-23 18:55:00|38210.6|38190.6|38208.4|38188.4|38220.6|38200.6|38208.2|38188.2|23
1687546800000|2023-06-23 19:00:00|38208.2|38188.2|38205.7|38185.7|38210.6|38190.6|38195.6|38175.6|42
1687547100000|2023-06-23 19:05:00|38205.6|38185.6|38210.8|38190.8|38215.5|38195.5|38203.2|38183.2|19
1687547400000|2023-06-23 19:10:00|38208.3|38188.3|38203.3|38183.3|38213.3|38193.3|38203.3|38183.3|20
1687547700000|2023-06-23 19:15:00|38205.6|38185.6|38200.8|38180.8|38205.6|38185.6|38198.3|38178.3|24
1687548000000|2023-06-23 19:20:00|38200.6|38180.6|38188.3|38168.3|38203.3|38183.3|38188.3|38168.3|16
1687548300000|2023-06-23 19:25:00|38190.6|38170.6|38190.7|38170.7|38193.2|38173.2|38185.6|38165.6|21
1687548600000|2023-06-23 19:30:00|38190.8|38170.8|38185.8|38165.8|38195.7|38175.7|38183|38163|24
1687548900000|2023-06-23 19:35:00|38188.2|38168.2|38178.3|38158.3|38193.2|38173.2|38178.3|38158.3|55
1687549200000|2023-06-23 19:40:00|38180.8|38160.8|38173.3|38153.3|38183.3|38163.3|38170.9|38150.9|32
1687549500000|2023-06-23 19:45:00|38175.8|38155.8|38190.8|38170.8|38190.8|38170.8|38170.8|38150.8|45
1687549800000|2023-06-23 19:50:00|38190.7|38170.7|38200.8|38180.8|38210.7|38190.7|38181.1|38161.1|62
1687550100000|2023-06-23 19:55:00|38200.9|38180.9|38205.8|38185.8|38208.2|38188.2|38198.3|38178.3|75
1687550400000|2023-06-23 20:00:00|38203.3|38183.3|38198.3|38178.3|38213.3|38193.3|38191.1|38171.1|53
1687550700000|2023-06-23 20:05:00|38196|38176|38200.7|38180.7|38200.7|38180.7|38188.6|38168.6|17
1687551000000|2023-06-23 20:10:00|38198.3|38178.3|38205.7|38185.7|38210.7|38190.7|38196|38176|15
1687551300000|2023-06-23 20:15:00|38210.7|38190.7|38208.4|38188.4|38210.9|38190.9|38205.7|38185.7|40
1687551600000|2023-06-23 20:20:00|38206|38186|38210.7|38190.7|38210.7|38190.7|38205.7|38185.7|10
1687551900000|2023-06-23 20:25:00|38208.4|38188.4|38208.4|38188.4|38210.7|38190.7|38205.7|38185.7|34
1687552200000|2023-06-23 20:30:00|38208.2|38188.2|38195.9|38175.9|38210.8|38190.8|38193.5|38173.5|14
1687552500000|2023-06-23 20:35:00|38193.5|38173.5|38191|38171|38195.9|38175.9|38191|38171|16
1687552800000|2023-06-23 20:40:00|38193.4|38173.4|38190.8|38170.8|38193.4|38173.4|38188.4|38168.4|11
1687553100000|2023-06-23 20:45:00|38188.4|38168.4|38198.2|38178.2|38198.2|38178.2|38188.3|38168.3|58
1687553400000|2023-06-23 20:50:00|38195.8|38175.8|38203.3|38183.3|38203.3|38183.3|38195.8|38175.8|37
1687553700000|2023-06-23 20:55:00|38200.9|38180.9|38203.5|38183.5|38203.7|38183.7|38196|38176|29
1687730400000|2023-06-25 22:00:00|38200.3|38180.3|38247.6|38227.6|38252.7|38232.7|38200.3|38180.3|134
1687730700000|2023-06-25 22:05:00|38245.2|38225.2|38242.7|38222.7|38265.2|38245.2|38242.6|38222.6|155
1687731000000|2023-06-25 22:10:00|38240.2|38220.2|38255.3|38235.3|38255.3|38235.3|38217.7|38197.7|99
1687731300000|2023-06-25 22:15:00|38255.4|38235.4|38245.3|38225.3|38262.8|38242.8|38245.3|38225.3|42
1687731600000|2023-06-25 22:20:00|38245.4|38225.4|38247.9|38227.9|38250.2|38230.2|38242.8|38222.8|22
1687731900000|2023-06-25 22:25:00|38250.4|38230.4|38250.3|38230.3|38270.3|38250.3|38245.4|38225.4|31
1687732200000|2023-06-25 22:30:00|38247.9|38227.9|38250.4|38230.4|38252.8|38232.8|38245.4|38225.4|12
1687732500000|2023-06-25 22:35:00|38252.8|38232.8|38260.3|38240.3|38262.8|38242.8|38250.3|38230.3|9
1687732800000|2023-06-25 22:40:00|38257.8|38237.8|38245.3|38225.3|38257.8|38237.8|38240.3|38220.3|10
1687733100000|2023-06-25 22:45:00|38242.8|38222.8|38247.9|38227.9|38250.3|38230.3|38242.8|38222.8|4
1687733400000|2023-06-25 22:50:00|38250.3|38230.3|38262.8|38242.8|38262.9|38242.9|38247.9|38227.9|20
1687733700000|2023-06-25 22:55:00|38262.9|38242.9|38285.4|38265.4|38285.4|38265.4|38262.9|38242.9|65
1687734000000|2023-06-25 23:00:00|38287.9|38267.9|38262.9|38242.9|38290.4|38270.4|38262.9|38242.9|11
1687734300000|2023-06-25 23:05:00|38265.3|38245.3|38267.9|38247.9|38272.8|38252.8|38262.9|38242.9|11
1687734600000|2023-06-25 23:10:00|38270.4|38250.4|38285.4|38265.4|38285.4|38265.4|38267.9|38247.9|4
1687734900000|2023-06-25 23:15:00|38282.9|38262.9|38287.9|38267.9|38295.4|38275.4|38282.9|38262.9|20
1687735200000|2023-06-25 23:20:00|38285.4|38265.4|38290.4|38270.4|38290.4|38270.4|38285.4|38265.4|3
1687735500000|2023-06-25 23:25:00|38292.9|38272.9|38290.4|38270.4|38295.4|38275.4|38285.4|38265.4|10
1687735800000|2023-06-25 23:30:00|38290.3|38270.3|38290.4|38270.4|38292.9|38272.9|38275.4|38255.4|10
1687736100000|2023-06-25 23:35:00|38292.9|38272.9|38290.3|38270.3|38295.3|38275.3|38287.8|38267.8|16
1687736400000|2023-06-25 23:40:00|38290.4|38270.4|38315.4|38295.4|38322.9|38302.9|38290.3|38270.3|95
1687736700000|2023-06-25 23:45:00|38317.9|38297.9|38317.8|38297.8|38317.9|38297.9|38305.4|38285.4|12
1687737000000|2023-06-25 23:50:00|38315.4|38295.4|38327.8|38307.8|38327.8|38307.8|38315.4|38295.4|12
1687737300000|2023-06-25 23:55:00|38325.4|38305.4|38345.4|38325.4|38345.4|38325.4|38325.4|38305.4|35
1687737600000|2023-06-26 00:00:00|38342.9|38322.9|38355.4|38335.4|38370.5|38350.5|38330.5|38310.5|180
1687737900000|2023-06-26 00:05:00|38350.5|38330.5|38348|38328|38363|38343|38338|38318|61
1687738200000|2023-06-26 00:10:00|38350.5|38330.5|38370.5|38350.5|38377.9|38357.9|38350.5|38330.5|50
1687738500000|2023-06-26 00:15:00|38368|38348|38363|38343|38378|38358|38360.5|38340.5|35
1687738800000|2023-06-26 00:20:00|38365.5|38345.5|38380.5|38360.5|38385.5|38365.5|38363|38343|39
1687739100000|2023-06-26 00:25:00|38383|38363|38365.5|38345.5|38385.5|38365.5|38363|38343|29
1687739400000|2023-06-26 00:30:00|38363|38343|38362.9|38342.9|38365.5|38345.5|38348|38328|33
1687739700000|2023-06-26 00:35:00|38365.4|38345.4|38352.9|38332.9|38365.4|38345.4|38350.4|38330.4|28
1687740000000|2023-06-26 00:40:00|38355.4|38335.4|38340.4|38320.4|38355.4|38335.4|38335.4|38315.4|57
1687740300000|2023-06-26 00:45:00|38342.9|38322.9|38358|38338|38360.4|38340.4|38340.4|38320.4|44
1687740600000|2023-06-26 00:50:00|38355.5|38335.5|38360.4|38340.4|38365.5|38345.5|38348|38328|26
1687740900000|2023-06-26 00:55:00|38358|38338|38370.5|38350.5|38370.5|38350.5|38353|38333|61
1687741200000|2023-06-26 01:00:00|38373|38353|38300.4|38280.4|38380.5|38360.5|38252.9|38232.9|1032
1687741500000|2023-06-26 01:05:00|38297.9|38277.9|38370.4|38350.4|38370.4|38350.4|38287.9|38267.9|418
1687741800000|2023-06-26 01:10:00|38367.9|38347.9|38345.4|38325.4|38372.9|38352.9|38312.9|38292.9|214
1687742100000|2023-06-26 01:15:00|38345.5|38325.5|38417.9|38397.9|38420.5|38400.5|38338|38318|243
1687742400000|2023-06-26 01:20:00|38415.5|38395.5|38435.5|38415.5|38438|38418|38408|38388|106
1687742700000|2023-06-26 01:25:00|38435.4|38415.4|38445.5|38425.5|38460.5|38440.5|38427.9|38407.9|99
1687743000000|2023-06-26 01:30:00|38448|38428|38443|38423|38478.1|38458.1|38435.6|38415.6|190
1687743300000|2023-06-26 01:35:00|38445.5|38425.5|38488.1|38468.1|38498.1|38478.1|38433.1|38413.1|152
1687743600000|2023-06-26 01:40:00|38485.6|38465.6|38470.5|38450.5|38500.6|38480.6|38463|38443|98
1687743900000|2023-06-26 01:45:00|38468|38448|38420.5|38400.5|38475.5|38455.5|38420.5|38400.5|39
1687744200000|2023-06-26 01:50:00|38418|38398|38428|38408|38445.5|38425.5|38413|38393|38
1687744500000|2023-06-26 01:55:00|38430.5|38410.5|38405.5|38385.5|38445.5|38425.5|38405.5|38385.5|64
1687744800000|2023-06-26 02:00:00|38403|38383|38458|38438|38463|38443|38400.5|38380.5|106
1687745100000|2023-06-26 02:05:00|38455.5|38435.5|38395.5|38375.5|38458|38438|38395.5|38375.5|60
1687745400000|2023-06-26 02:10:00|38398|38378|38440.5|38420.5|38448|38428|38395.5|38375.5|46
1687745700000|2023-06-26 02:15:00|38438|38418|38420.6|38400.6|38440.5|38420.5|38415.5|38395.5|26
1687746000000|2023-06-26 02:20:00|38420.5|38400.5|38413|38393|38425.5|38405.5|38395.5|38375.5|44
1687746300000|2023-06-26 02:25:00|38410.5|38390.5|38428|38408|38428|38408|38408|38388|26
1687746600000|2023-06-26 02:30:00|38425.5|38405.5|38425.5|38405.5|38438|38418|38415.5|38395.5|21
1687746900000|2023-06-26 02:35:00|38428|38408|38428|38408|38450.6|38430.6|38425.6|38405.6|25
1687747200000|2023-06-26 02:40:00|38425.6|38405.6|38435.5|38415.5|38458|38438|38425.6|38405.6|35
1687747500000|2023-06-26 02:45:00|38433.1|38413.1|38453.1|38433.1|38463|38443|38433.1|38413.1|40
1687747800000|2023-06-26 02:50:00|38455.6|38435.6|38478.1|38458.1|38478.1|38458.1|38453.1|38433.1|31
1687748100000|2023-06-26 02:55:00|38480.6|38460.6|38430.6|38410.6|38480.6|38460.6|38425.6|38405.6|43
1687748400000|2023-06-26 03:00:00|38425.6|38405.6|38408.1|38388.1|38428.1|38408.1|38403.1|38383.1|37
1687748700000|2023-06-26 03:05:00|38410.6|38390.6|38435.6|38415.6|38443|38423|38405.6|38385.6|26
1687749000000|2023-06-26 03:10:00|38438.1|38418.1|38458.1|38438.1|38460.6|38440.6|38433.1|38413.1|27
1687749300000|2023-06-26 03:15:00|38460.6|38440.6|38488.2|38468.2|38500.6|38480.6|38453.1|38433.1|96
1687749600000|2023-06-26 03:20:00|38493.1|38473.1|38483.2|38463.2|38500.6|38480.6|38473.1|38453.1|119
1687749900000|2023-06-26 03:25:00|38483.1|38463.1|38480.7|38460.7|38490.6|38470.6|38453.1|38433.1|122
1687750200000|2023-06-26 03:30:00|38478.2|38458.2|38445.6|38425.6|38480.7|38460.7|38443.1|38423.1|54
1687750500000|2023-06-26 03:35:00|38443.1|38423.1|38423.2|38403.2|38445.6|38425.6|38423.2|38403.2|13
1687750800000|2023-06-26 03:40:00|38423.1|38403.1|38380.6|38360.6|38423.1|38403.1|38378.1|38358.1|30
1687751100000|2023-06-26 03:45:00|38378.1|38358.1|38378.2|38358.2|38393.1|38373.1|38373.2|38353.2|22
1687751400000|2023-06-26 03:50:00|38383.1|38363.1|38363.2|38343.2|38385.6|38365.6|38355.6|38335.6|35
1687751700000|2023-06-26 03:55:00|38368.2|38348.2|38365.7|38345.7|38378.2|38358.2|38363.2|38343.2|16
1687752000000|2023-06-26 04:00:00|38363.2|38343.2|38368.2|38348.2|38370.7|38350.7|38355.7|38335.7|23
1687752300000|2023-06-26 04:05:00|38370.7|38350.7|38365.6|38345.6|38383.2|38363.2|38363.1|38343.1|12
1687752600000|2023-06-26 04:10:00|38365.7|38345.7|38370.6|38350.6|38375.6|38355.6|38365.7|38345.7|13
1687752900000|2023-06-26 04:15:00|38368.2|38348.2|38365.7|38345.7|38370.7|38350.7|38363.2|38343.2|13
1687753200000|2023-06-26 04:20:00|38363.2|38343.2|38360.6|38340.6|38365.7|38345.7|38348.2|38328.2|11
1687753500000|2023-06-26 04:25:00|38355.7|38335.7|38333.1|38313.1|38360.7|38340.7|38330.6|38310.6|22
1687753800000|2023-06-26 04:30:00|38330.7|38310.7|38330.6|38310.6|38335.6|38315.6|38310.7|38290.7|111
1687754100000|2023-06-26 04:35:00|38333.1|38313.1|38338.2|38318.2|38338.2|38318.2|38320.7|38300.7|15
1687754400000|2023-06-26 04:40:00|38340.7|38320.7|38323.2|38303.2|38348.2|38328.2|38310.7|38290.7|34
1687754700000|2023-06-26 04:45:00|38320.7|38300.7|38325.7|38305.7|38330.7|38310.7|38318.2|38298.2|20
1687755000000|2023-06-26 04:50:00|38328.2|38308.2|38313.2|38293.2|38328.2|38308.2|38313.2|38293.2|13
1687755300000|2023-06-26 04:55:00|38315.7|38295.7|38308.2|38288.2|38315.7|38295.7|38308.2|38288.2|17
1687755600000|2023-06-26 05:00:00|38305.8|38285.8|38293.2|38273.2|38308.2|38288.2|38290.7|38270.7|35
1687755900000|2023-06-26 05:05:00|38290.7|38270.7|38260.7|38240.7|38303.2|38283.2|38260.7|38240.7|76
1687756200000|2023-06-26 05:10:00|38260.8|38240.8|38283.2|38263.2|38283.3|38263.3|38258.2|38238.2|46
1687756500000|2023-06-26 05:15:00|38283.3|38263.3|38288.3|38268.3|38288.3|38268.3|38258.3|38238.3|65
1687756800000|2023-06-26 05:20:00|38285.8|38265.8|38270.9|38250.9|38293.3|38273.3|38265.9|38245.9|56
1687757100000|2023-06-26 05:25:00|38268.4|38248.4|38270.9|38250.9|38278.4|38258.4|38250.8|38230.8|60
1687757400000|2023-06-26 05:30:00|38270.8|38250.8|38323.3|38303.3|38328.3|38308.3|38245.8|38225.8|211
1687757700000|2023-06-26 05:35:00|38323.2|38303.2|38328.3|38308.3|38328.3|38308.3|38295.8|38275.8|72
1687758000000|2023-06-26 05:40:00|38325.8|38305.8|38308.3|38288.3|38333.3|38313.3|38305.8|38285.8|71
1687758300000|2023-06-26 05:45:00|38305.8|38285.8|38303.3|38283.3|38310.8|38290.8|38290.8|38270.8|56
1687758600000|2023-06-26 05:50:00|38305.8|38285.8|38310.8|38290.8|38333.3|38313.3|38295.9|38275.9|39
1687758900000|2023-06-26 05:55:00|38308.3|38288.3|38263.3|38243.3|38308.3|38288.3|38263.3|38243.3|83
1687759200000|2023-06-26 06:00:00|38260.8|38240.8|38215.9|38195.9|38260.8|38240.8|38200.9|38180.9|138
1687759500000|2023-06-26 06:05:00|38213.4|38193.4|38148.4|38128.4|38213.4|38193.4|38133.4|38113.4|190
1687759800000|2023-06-26 06:10:00|38143.4|38123.4|38130.9|38110.9|38168.4|38148.4|38115.9|38095.9|125
1687760100000|2023-06-26 06:15:00|38130.8|38110.8|38098.4|38078.4|38140.9|38120.9|38098.4|38078.4|137
1687760400000|2023-06-26 06:20:00|38095.9|38075.9|38160.9|38140.9|38163.4|38143.4|38093.3|38073.3|81
1687760700000|2023-06-26 06:25:00|38160.8|38140.8|38128.4|38108.4|38163.4|38143.4|38128.4|38108.4|50
1687761000000|2023-06-26 06:30:00|38130.9|38110.9|38186|38166|38198.4|38178.4|38128.4|38108.4|82
1687761300000|2023-06-26 06:35:00|38188.4|38168.4|38185.9|38165.9|38198.4|38178.4|38168.4|38148.4|85
1687761600000|2023-06-26 06:40:00|38183.4|38163.4|38203.4|38183.4|38220.9|38200.9|38173.4|38153.4|137
1687761900000|2023-06-26 06:45:00|38203.5|38183.5|38175.9|38155.9|38228.5|38208.5|38175.9|38155.9|80
1687762200000|2023-06-26 06:50:00|38178.4|38158.4|38180.9|38160.9|38195.9|38175.9|38158.4|38138.4|69
1687762500000|2023-06-26 06:55:00|38183.4|38163.4|38255.9|38235.9|38258.4|38238.4|38183.4|38163.4|94
1687762800000|2023-06-26 07:00:00|38270.8|38250.8|38283.4|38263.4|38295.9|38275.9|38243.4|38223.4|205
1687763100000|2023-06-26 07:05:00|38273.4|38253.4|38250.9|38230.9|38293.4|38273.4|38243.4|38223.4|194
1687763400000|2023-06-26 07:10:00|38253.4|38233.4|38178.3|38158.3|38275.8|38255.8|38168.4|38148.4|116
1687763700000|2023-06-26 07:15:00|38178.4|38158.4|38168.3|38148.3|38205.8|38185.8|38163.3|38143.3|99
1687764000000|2023-06-26 07:20:00|38165.9|38145.9|38208.4|38188.4|38208.4|38188.4|38148.4|38128.4|167
1687764300000|2023-06-26 07:25:00|38210.8|38190.8|38168.4|38148.4|38213.3|38193.3|38168.4|38148.4|77
1687764600000|2023-06-26 07:30:00|38165.9|38145.9|38110.9|38090.9|38185.9|38165.9|38096|38076|114
1687764900000|2023-06-26 07:35:00|38111|38091|38103.5|38083.5|38111|38091|38023.4|38003.4|402
1687765200000|2023-06-26 07:40:00|38108.4|38088.4|38100.9|38080.9|38108.5|38088.5|38073.5|38053.5|91
1687765500000|2023-06-26 07:45:00|38098.5|38078.5|38161|38141|38161|38141|38083.4|38063.4|89
1687765800000|2023-06-26 07:50:00|38163.5|38143.5|38208.5|38188.5|38218.5|38198.5|38161|38141|127
1687766100000|2023-06-26 07:55:00|38211|38191|38225.9|38205.9|38228.5|38208.5|38193.5|38173.5|396
1687766400000|2023-06-26 08:00:00|38223.4|38203.4|38248.3|38228.3|38265.9|38245.9|38215.9|38195.9|744
1687766700000|2023-06-26 08:05:00|38243.3|38223.3|38280.8|38260.8|38308.3|38288.3|38238.3|38218.3|315
1687767000000|2023-06-26 08:10:00|38278.3|38258.3|38308.2|38288.2|38325.8|38305.8|38263.3|38243.3|252
1687767300000|2023-06-26 08:15:00|38305.7|38285.7|38208.3|38188.3|38313.2|38293.2|38208.2|38188.2|235
1687767600000|2023-06-26 08:20:00|38213.2|38193.2|38208.2|38188.2|38233.3|38213.3|38203.3|38183.3|133
1687767900000|2023-06-26 08:25:00|38208.3|38188.3|38165.8|38145.8|38218.3|38198.3|38163.3|38143.3|234
1687768200000|2023-06-26 08:30:00|38168.3|38148.3|38250.8|38230.8|38250.8|38230.8|38158.3|38138.3|149
1687768500000|2023-06-26 08:35:00|38253.3|38233.3|38273.3|38253.3|38298.3|38278.3|38250.8|38230.8|97
1687768800000|2023-06-26 08:40:00|38273.4|38253.4|38180.9|38160.9|38283.4|38263.4|38180.9|38160.9|217
1687769100000|2023-06-26 08:45:00|38178.4|38158.4|38220.9|38200.9|38233.4|38213.4|38170.9|38150.9|70
1687769400000|2023-06-26 08:50:00|38218.4|38198.4|38230.8|38210.8|38240.8|38220.8|38213.4|38193.4|76
1687769700000|2023-06-26 08:55:00|38230.9|38210.9|38218.4|38198.4|38233.4|38213.4|38198.4|38178.4|61
1687770000000|2023-06-26 09:00:00|38213.5|38193.5|38251|38231|38251|38231|38200.9|38180.9|76
1687770300000|2023-06-26 09:05:00|38253.4|38233.4|38243.4|38223.4|38271|38251|38243.4|38223.4|91
1687770600000|2023-06-26 09:10:00|38241|38221|38233.4|38213.4|38243.5|38223.5|38231|38211|70
1687770900000|2023-06-26 09:15:00|38233.5|38213.5|38248.5|38228.5|38256|38236|38228.5|38208.5|45
1687771200000|2023-06-26 09:20:00|38251|38231|38208.5|38188.5|38251|38231|38208.5|38188.5|68
1687771500000|2023-06-26 09:25:00|38211|38191|38188.5|38168.5|38211|38191|38181|38161|43
1687771800000|2023-06-26 09:30:00|38188.4|38168.4|38170.9|38150.9|38188.4|38168.4|38155.9|38135.9|64
1687772100000|2023-06-26 09:35:00|38166|38146|38168.5|38148.5|38183.5|38163.5|38156|38136|60
1687772400000|2023-06-26 09:40:00|38171|38151|38156|38136|38176|38156|38151|38131|366
1687772700000|2023-06-26 09:45:00|38161|38141|38166|38146|38176|38156|38156|38136|85
1687773000000|2023-06-26 09:50:00|38168.5|38148.5|38181|38161|38193.5|38173.5|38166|38146|63
1687773300000|2023-06-26 09:55:00|38176|38156|38178.5|38158.5|38188.5|38168.5|38171|38151|52
1687773600000|2023-06-26 10:00:00|38181|38161|38203.5|38183.5|38203.5|38183.5|38178.5|38158.5|45
1687773900000|2023-06-26 10:05:00|38201|38181|38201|38181|38206|38186|38183.5|38163.5|38
1687774200000|2023-06-26 10:10:00|38198.5|38178.5|38191|38171|38201|38181|38186|38166|67
1687774500000|2023-06-26 10:15:00|38193.5|38173.5|38196|38176|38201.1|38181.1|38186|38166|42
1687774800000|2023-06-26 10:20:00|38193.5|38173.5|38191|38171|38203.5|38183.5|38188.5|38168.5|34
1687775100000|2023-06-26 10:25:00|38188.5|38168.5|38198.5|38178.5|38201|38181|38181|38161|29
1687775400000|2023-06-26 10:30:00|38198.6|38178.6|38193.6|38173.6|38203.6|38183.6|38191|38171|40
1687775700000|2023-06-26 10:35:00|38193.5|38173.5|38211.1|38191.1|38218.6|38198.6|38191.1|38171.1|28
1687776000000|2023-06-26 10:40:00|38213.6|38193.6|38231.1|38211.1|38238.5|38218.5|38208.6|38188.6|92
1687776300000|2023-06-26 10:45:00|38231|38211|38228.6|38208.6|38236.1|38216.1|38221.1|38201.1|31
1687776600000|2023-06-26 10:50:00|38226.1|38206.1|38233.6|38213.6|38238.6|38218.6|38226.1|38206.1|105
1687776900000|2023-06-26 10:55:00|38231.1|38211.1|38196.2|38176.2|38238.6|38218.6|38188.7|38168.7|127
1687777200000|2023-06-26 11:00:00|38193.7|38173.7|38201.2|38181.2|38206.2|38186.2|38186.2|38166.2|55
1687777500000|2023-06-26 11:05:00|38198.7|38178.7|38231.2|38211.2|38231.2|38211.2|38193.7|38173.7|72
1687777800000|2023-06-26 11:10:00|38228.7|38208.7|38231.2|38211.2|38248.7|38228.7|38223.7|38203.7|92
1687778100000|2023-06-26 11:15:00|38233.7|38213.7|38198.8|38178.8|38236.2|38216.2|38183.7|38163.7|65
1687778400000|2023-06-26 11:20:00|38196.3|38176.3|38176.2|38156.2|38201.2|38181.2|38163.7|38143.7|100
1687778700000|2023-06-26 11:25:00|38173.7|38153.7|38196.2|38176.2|38206.2|38186.2|38163.7|38143.7|91
1687779000000|2023-06-26 11:30:00|38201.2|38181.2|38198.7|38178.7|38213.8|38193.8|38168.8|38148.8|208
1687779300000|2023-06-26 11:35:00|38196.2|38176.2|38216.2|38196.2|38226.3|38206.3|38191.2|38171.2|144
1687779600000|2023-06-26 11:40:00|38218.7|38198.7|38261.3|38241.3|38271.3|38251.3|38208.8|38188.8|188
1687779900000|2023-06-26 11:45:00|38263.7|38243.7|38256.2|38236.2|38266.2|38246.2|38231.3|38211.3|91
1687780200000|2023-06-26 11:50:00|38253.7|38233.7|38231.3|38211.3|38258.8|38238.8|38231.3|38211.3|72
1687780500000|2023-06-26 11:55:00|38233.8|38213.8|38238.8|38218.8|38243.8|38223.8|38226.2|38206.2|88
1687780800000|2023-06-26 12:00:00|38241.3|38221.3|38238.8|38218.8|38261.3|38241.3|38221.3|38201.3|155
1687781100000|2023-06-26 12:05:00|38241.3|38221.3|38181.3|38161.3|38246.4|38226.4|38181.3|38161.3|122
1687781400000|2023-06-26 12:10:00|38176.3|38156.3|38183.8|38163.8|38206.3|38186.3|38166.3|38146.3|249
1687781700000|2023-06-26 12:15:00|38186.3|38166.3|38198.8|38178.8|38211.3|38191.3|38186.3|38166.3|127
1687782000000|2023-06-26 12:20:00|38196.3|38176.3|38191.3|38171.3|38213.8|38193.8|38191.3|38171.3|217
1687782300000|2023-06-26 12:25:00|38193.8|38173.8|38256.3|38236.3|38258.8|38238.8|38191.3|38171.3|366
1687782600000|2023-06-26 12:30:00|38258.8|38238.8|38203.8|38183.8|38258.8|38238.8|38203.8|38183.8|344
1687782900000|2023-06-26 12:35:00|38206.3|38186.3|38231.3|38211.3|38241.3|38221.3|38201.3|38181.3|144
1687783200000|2023-06-26 12:40:00|38233.8|38213.8|38256.3|38236.3|38261.3|38241.3|38228.8|38208.8|99
1687783500000|2023-06-26 12:45:00|38251.3|38231.3|38198.8|38178.8|38261.3|38241.3|38198.8|38178.8|168
1687783800000|2023-06-26 12:50:00|38196.3|38176.3|38208.8|38188.8|38208.8|38188.8|38183.8|38163.8|184
1687784100000|2023-06-26 12:55:00|38206.3|38186.3|38228.8|38208.8|38228.8|38208.8|38203.8|38183.8|215
1687784400000|2023-06-26 13:00:00|38226.3|38206.3|38201.3|38181.3|38246.3|38226.3|38198.8|38178.8|378
1687784700000|2023-06-26 13:05:00|38198.8|38178.8|38153.8|38133.8|38231.3|38211.3|38153.8|38133.8|314
1687785000000|2023-06-26 13:10:00|38151.3|38131.3|38113.8|38093.8|38178.8|38158.8|38093.8|38073.8|335
1687785300000|2023-06-26 13:15:00|38116.3|38096.3|38086.3|38066.3|38126.3|38106.3|38081.3|38061.3|297
1687785600000|2023-06-26 13:20:00|38088.8|38068.8|38053.8|38033.8|38096.3|38076.3|38046.3|38026.3|245
1687785900000|2023-06-26 13:25:00|38051.3|38031.3|38043.8|38023.8|38056.3|38036.3|38033.8|38013.8|362
1687786200000|2023-06-26 13:30:00|38041.3|38021.3|38056.4|38036.4|38073.9|38053.9|38033.9|38013.9|527
1687786500000|2023-06-26 13:35:00|38058.9|38038.9|38063.9|38043.9|38068.9|38048.9|38033.9|38013.9|325
1687786800000|2023-06-26 13:40:00|38066.4|38046.4|38116.4|38096.4|38121.4|38101.4|38053.9|38033.9|421
1687787100000|2023-06-26 13:45:00|38111.4|38091.4|38141.5|38121.5|38144|38124|38106.4|38086.4|497
1687787400000|2023-06-26 13:50:00|38144|38124|38159|38139|38186.5|38166.5|38141.5|38121.5|503
1687787700000|2023-06-26 13:55:00|38161.5|38141.5|38169|38149|38204|38184|38151.5|38131.5|284
1687788000000|2023-06-26 14:00:00|38166.5|38146.5|38121.5|38101.5|38191.5|38171.5|38114|38094|286
1687788300000|2023-06-26 14:05:00|38121.4|38101.4|38101.5|38081.5|38146.5|38126.5|38101.5|38081.5|175
1687788600000|2023-06-26 14:10:00|38104|38084|38091.4|38071.4|38116.5|38096.5|38086.4|38066.4|342
1687788900000|2023-06-26 14:15:00|38088.9|38068.9|38126.4|38106.4|38146.4|38126.4|38073.9|38053.9|189
1687789200000|2023-06-26 14:20:00|38123.9|38103.9|38096.4|38076.4|38131.4|38111.4|38088.9|38068.9|139
1687789500000|2023-06-26 14:25:00|38091.5|38071.5|37913.8|37893.8|38096.4|38076.4|37908.8|37888.8|1143
1687789800000|2023-06-26 14:30:00|37911.3|37891.3|37908.8|37888.8|37926.3|37906.3|37871.3|37851.3|943
1687790100000|2023-06-26 14:35:00|37911.3|37891.3|37926.3|37906.3|37941.3|37921.3|37866.3|37846.3|542
1687790400000|2023-06-26 14:40:00|37926.4|37906.4|37916.4|37896.4|37948.8|37928.8|37908.9|37888.9|347
1687790700000|2023-06-26 14:45:00|37913.9|37893.9|37936.4|37916.4|37941.4|37921.4|37891.3|37871.3|172
1687791000000|2023-06-26 14:50:00|37938.9|37918.9|37983.9|37963.9|37996.3|37976.3|37936.4|37916.4|434
1687791300000|2023-06-26 14:55:00|37981.4|37961.4|37971.4|37951.4|37988.9|37968.9|37956.4|37936.4|243
1687791600000|2023-06-26 15:00:00|37973.9|37953.9|37971.4|37951.4|37996.4|37976.4|37951.4|37931.4|275
1687791900000|2023-06-26 15:05:00|37968.9|37948.9|37996.5|37976.5|38008.9|37988.9|37966.4|37946.4|293
1687792200000|2023-06-26 15:10:00|37999|37979|38031.5|38011.5|38049|38029|37999|37979|208
1687792500000|2023-06-26 15:15:00|38034|38014|38064|38044|38071.5|38051.5|38021.5|38001.5|345
1687792800000|2023-06-26 15:20:00|38059|38039|38036.5|38016.5|38066.5|38046.5|38034|38014|209
1687793100000|2023-06-26 15:25:00|38039|38019|38024|38004|38046.5|38026.5|38021.5|38001.5|176
1687793400000|2023-06-26 15:30:00|38021.5|38001.5|37991.5|37971.5|38031.5|38011.5|37986.5|37966.5|266
1687793700000|2023-06-26 15:35:00|37989|37969|38016.6|37996.6|38016.6|37996.6|37986.5|37966.5|340
1687794000000|2023-06-26 15:40:00|38021.5|38001.5|38076.6|38056.6|38076.6|38056.6|38021.5|38001.5|328
1687794300000|2023-06-26 15:45:00|38079.1|38059.1|38114.1|38094.1|38114.1|38094.1|38076.6|38056.6|365
1687794600000|2023-06-26 15:50:00|38116.6|38096.6|38076.6|38056.6|38121.6|38101.6|38074.1|38054.1|161
1687794900000|2023-06-26 15:55:00|38074.1|38054.1|38066.6|38046.6|38074.1|38054.1|38051.6|38031.6|214
1687795200000|2023-06-26 16:00:00|38069.1|38049.1|38096.7|38076.7|38104.2|38084.2|38064.1|38044.1|219
1687795500000|2023-06-26 16:05:00|38099.2|38079.2|38086.7|38066.7|38099.2|38079.2|38081.6|38061.6|232
1687795800000|2023-06-26 16:10:00|38084.2|38064.2|38076.6|38056.6|38086.7|38066.7|38061.6|38041.6|218
1687796100000|2023-06-26 16:15:00|38079.1|38059.1|38069.1|38049.1|38081.6|38061.6|38054.1|38034.1|137
1687796400000|2023-06-26 16:20:00|38066.6|38046.6|38049.1|38029.1|38069.1|38049.1|38041.6|38021.6|139
1687796700000|2023-06-26 16:25:00|38046.6|38026.6|38044.1|38024.1|38049.1|38029.1|38034.1|38014.1|174
1687797000000|2023-06-26 16:30:00|38041.6|38021.6|38051.6|38031.6|38056.7|38036.7|38024.1|38004.1|429
1687797300000|2023-06-26 16:35:00|38049.1|38029.1|38031.7|38011.7|38051.7|38031.7|38026.7|38006.7|331
1687797600000|2023-06-26 16:40:00|38029.2|38009.2|38036.7|38016.7|38041.7|38021.7|38016.7|37996.7|293
1687797900000|2023-06-26 16:45:00|38031.7|38011.7|38051.7|38031.7|38054.2|38034.2|38031.7|38011.7|324
1687798200000|2023-06-26 16:50:00|38054.2|38034.2|38056.7|38036.7|38064.2|38044.2|38051.7|38031.7|429
1687798500000|2023-06-26 16:55:00|38059.2|38039.2|38071.7|38051.7|38079.2|38059.2|38041.7|38021.7|1732
1687798800000|2023-06-26 17:00:00|38069.2|38049.2|38046.6|38026.6|38071.7|38051.7|38041.6|38021.6|914
1687799100000|2023-06-26 17:05:00|38044.1|38024.1|38031.6|38011.6|38046.6|38026.6|38029.1|38009.1|113
1687799400000|2023-06-26 17:10:00|38034.1|38014.1|38019.1|37999.1|38036.6|38016.6|38016.7|37996.7|135
1687799700000|2023-06-26 17:15:00|38021.6|38001.6|38009.2|37989.2|38026.6|38006.6|38009.2|37989.2|107
1687800000000|2023-06-26 17:20:00|38006.7|37986.7|37999.2|37979.2|38016.7|37996.7|37999.2|37979.2|316
1687800300000|2023-06-26 17:25:00|38001.7|37981.7|38024.2|38004.2|38026.7|38006.7|37994.2|37974.2|43
1687800600000|2023-06-26 17:30:00|38021.7|38001.7|38014.2|37994.2|38029.2|38009.2|38011.7|37991.7|44
1687800900000|2023-06-26 17:35:00|38011.7|37991.7|38034.2|38014.2|38034.2|38014.2|38011.7|37991.7|21
1687801200000|2023-06-26 17:40:00|38036.7|38016.7|38044.2|38024.2|38049.2|38029.2|38034.2|38014.2|157
1687801500000|2023-06-26 17:45:00|38041.7|38021.7|38066.7|38046.7|38069.2|38049.2|38041.7|38021.7|87
1687801800000|2023-06-26 17:50:00|38069.2|38049.2|38071.7|38051.7|38076.7|38056.7|38059.2|38039.2|91
1687802100000|2023-06-26 17:55:00|38069.2|38049.2|38069.2|38049.2|38074.2|38054.2|38056.7|38036.7|64
1687802400000|2023-06-26 18:00:00|38071.7|38051.7|38071.8|38051.8|38071.8|38051.8|38056.7|38036.7|31
1687802700000|2023-06-26 18:05:00|38071.7|38051.7|38066.8|38046.8|38071.8|38051.8|38066.8|38046.8|17
1687803000000|2023-06-26 18:10:00|38069.3|38049.3|38066.8|38046.8|38071.8|38051.8|38064.3|38044.3|10
1687803300000|2023-06-26 18:15:00|38069.3|38049.3|38061.8|38041.8|38069.3|38049.3|38056.8|38036.8|9
1687803600000|2023-06-26 18:20:00|38059.3|38039.3|38051.8|38031.8|38064.3|38044.3|38049.3|38029.3|33
1687803900000|2023-06-26 18:25:00|38054.3|38034.3|38061.8|38041.8|38061.8|38041.8|38049.3|38029.3|23
1687804200000|2023-06-26 18:30:00|38066.8|38046.8|38089.3|38069.3|38089.3|38069.3|38061.8|38041.8|39
1687804500000|2023-06-26 18:35:00|38086.8|38066.8|38074.3|38054.3|38086.8|38066.8|38066.8|38046.8|28
1687804800000|2023-06-26 18:40:00|38076.8|38056.8|38094.3|38074.3|38094.3|38074.3|38074.3|38054.3|13
1687805100000|2023-06-26 18:45:00|38091.8|38071.8|38099.3|38079.3|38099.3|38079.3|38089.3|38069.3|40
1687805400000|2023-06-26 18:50:00|38096.8|38076.8|38081.9|38061.9|38099.4|38079.4|38076.9|38056.9|49
1687805700000|2023-06-26 18:55:00|38084.4|38064.4|38084.4|38064.4|38086.9|38066.9|38076.9|38056.9|11
1687806000000|2023-06-26 19:00:00|38086.9|38066.9|38074.4|38054.4|38089.4|38069.4|38069.4|38049.4|68
1687806300000|2023-06-26 19:05:00|38076.9|38056.9|38074.4|38054.4|38079.4|38059.4|38069.4|38049.4|64
1687806600000|2023-06-26 19:10:00|38071.9|38051.9|38069.4|38049.4|38076.9|38056.9|38069.4|38049.4|3
1687806900000|2023-06-26 19:15:00|38066.9|38046.9|38041.9|38021.9|38066.9|38046.9|38041.9|38021.9|33
1687807200000|2023-06-26 19:20:00|38044.4|38024.4|38031.9|38011.9|38044.4|38024.4|38026.9|38006.9|156
1687807500000|2023-06-26 19:25:00|38034.4|38014.4|38049.4|38029.4|38052|38032|38029.4|38009.4|12
1687807800000|2023-06-26 19:30:00|38052|38032|38059.5|38039.5|38062|38042|38047|38027|18
1687808100000|2023-06-26 19:35:00|38062|38042|38057|38037|38064.5|38044.5|38057|38037|12
1687808400000|2023-06-26 19:40:00|38052|38032|38039.5|38019.5|38054.5|38034.5|38039.5|38019.5|27
1687808700000|2023-06-26 19:45:00|38037|38017|38024.5|38004.5|38037|38017|38014.5|37994.5|25
1687809000000|2023-06-26 19:50:00|38022|38002|38032|38012|38039.5|38019.5|38019.5|37999.5|56
1687809300000|2023-06-26 19:55:00|38029.5|38009.5|38019.5|37999.5|38029.5|38009.5|38014.5|37994.5|64
1687809600000|2023-06-26 20:00:00|38022|38002|38022|38002|38027|38007|38019.5|37999.5|40
1687809900000|2023-06-26 20:05:00|38024.5|38004.5|38022|38002|38024.5|38004.5|38022|38002|7
1687810200000|2023-06-26 20:10:00|38019.6|37999.6|38014.6|37994.6|38022.1|38002.1|38014.6|37994.6|24
1687810500000|2023-06-26 20:15:00|38012.1|37992.1|38002.1|37982.1|38012.1|37992.1|38002.1|37982.1|47
1687810800000|2023-06-26 20:20:00|37999.6|37979.6|38002.1|37982.1|38002.1|37982.1|37999.6|37979.6|2
1687811100000|2023-06-26 20:25:00|37999.6|37979.6|38007.1|37987.1|38007.1|37987.1|37999.6|37979.6|34
1687811400000|2023-06-26 20:30:00|38002.1|37982.1|38007.1|37987.1|38009.6|37989.6|38002.1|37982.1|9
1687811700000|2023-06-26 20:35:00|38004.6|37984.6|38002.1|37982.1|38007.1|37987.1|37999.6|37979.6|5
1687812000000|2023-06-26 20:40:00|38004.6|37984.6|37999.7|37979.7|38004.6|37984.6|37999.7|37979.7|3
1687812300000|2023-06-26 20:45:00|37997.2|37977.2|37992.2|37972.2|38002.2|37982.2|37992.2|37972.2|28
1687812600000|2023-06-26 20:50:00|37989.7|37969.7|38004.7|37984.7|38004.7|37984.7|37987.2|37967.2|41
1687812900000|2023-06-26 20:55:00|38002.2|37982.2|38009.7|37989.7|38009.7|37989.7|37994.7|37974.7|20
1687816800000|2023-06-26 22:00:00|38024.8|38004.8|38037.4|38017.4|38037.4|38017.4|37999.8|37979.8|28
1687817100000|2023-06-26 22:05:00|38034.9|38014.9|38039.9|38019.9|38042.4|38022.4|38034.9|38014.9|12
1687817400000|2023-06-26 22:10:00|38042.4|38022.4|38049.9|38029.9|38049.9|38029.9|38039.9|38019.9|20
1687817700000|2023-06-26 22:15:00|38047.4|38027.4|38047.4|38027.4|38047.4|38027.4|38044.9|38024.9|2
1687818000000|2023-06-26 22:20:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38047.4|38027.4|1
1687818300000|2023-06-26 22:25:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38044.9|38024.9|10
1687818600000|2023-06-26 22:30:00|38049.9|38029.9|38047.4|38027.4|38049.9|38029.9|38044.9|38024.9|14
1687818900000|2023-06-26 22:35:00|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|1
1687819200000|2023-06-26 22:40:00|38050|38030|38050|38030|38050|38030|38047.5|38027.5|2
1687819500000|2023-06-26 22:45:00|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|38047.5|38027.5|2
1687819800000|2023-06-26 22:50:00|38052.5|38032.5|38052.5|38032.5|38052.5|38032.5|38052.5|38032.5|9
1687820100000|2023-06-26 22:55:00|38050|38030|38047.5|38027.5|38050|38030|38045|38025|32
1687820400000|2023-06-26 23:00:00|37812.5|37792.5|38047.5|38027.5|38047.5|38027.5|37812.5|37792.5|8
1687820700000|2023-06-26 23:05:00|38050|38030|38045|38025|38050|38030|38045|38025|1
1687821000000|2023-06-26 23:10:00|38047.5|38027.5|38050|38030|38050|38030|38045|38025|23
1687821300000|2023-06-26 23:15:00|38052.5|38032.5|38035|38015|38052.5|38032.5|38035|38015|12
1687821600000|2023-06-26 23:20:00|38037.5|38017.5|38037.5|38017.5|38037.5|38017.5|38035|38015|1
1687821900000|2023-06-26 23:25:00|38040|38020|38037.5|38017.5|38040|38020|38035|38015|27
1687822200000|2023-06-26 23:30:00|38035|38015|38032.5|38012.5|38037.5|38017.5|38032.5|38012.5|7
1687822500000|2023-06-26 23:35:00|38030|38010|38035.1|38015.1|38035.1|38015.1|38030|38010|7
1687822800000|2023-06-26 23:40:00|38032.6|38012.6|38032.6|38012.6|38035.1|38015.1|38032.6|38012.6|1
1687823100000|2023-06-26 23:45:00|38035.1|38015.1|38025.1|38005.1|38037.6|38017.6|38025.1|38005.1|20
1687823400000|2023-06-26 23:50:00|38027.6|38007.6|38017.6|37997.6|38027.6|38007.6|38017.6|37997.6|4
1687823700000|2023-06-26 23:55:00|38015.1|37995.1|38000.1|37980.1|38017.6|37997.6|37995.1|37975.1|31
1687824000000|2023-06-27 00:00:00|38002.6|37982.6|37985.1|37965.1|38012.6|37992.6|37982.6|37962.6|54
1687824300000|2023-06-27 00:05:00|37982.6|37962.6|37977.6|37957.6|37985.1|37965.1|37975.1|37955.1|62
1687824600000|2023-06-27 00:10:00|37980.1|37960.1|37985.1|37965.1|37987.6|37967.6|37980.1|37960.1|20
1687824900000|2023-06-27 00:15:00|37982.6|37962.6|37957.6|37937.6|37982.6|37962.6|37955.1|37935.1|35
1687825200000|2023-06-27 00:20:00|37960.1|37940.1|37975.1|37955.1|37977.6|37957.6|37957.6|37937.6|22
1687825500000|2023-06-27 00:25:00|37977.6|37957.6|37977.6|37957.6|37985.1|37965.1|37975.1|37955.1|25
1687825800000|2023-06-27 00:30:00|37980.1|37960.1|38012.6|37992.6|38020.1|38000.1|37975.1|37955.1|44
1687826100000|2023-06-27 00:35:00|38010.1|37990.1|38007.6|37987.6|38022.6|38002.6|38007.6|37987.6|21
1687826400000|2023-06-27 00:40:00|38005.1|37985.1|37987.6|37967.6|38007.6|37987.6|37977.6|37957.6|21
1687826700000|2023-06-27 00:45:00|37990.1|37970.1|37992.6|37972.6|37992.6|37972.6|37982.6|37962.6|15
1687827000000|2023-06-27 00:50:00|37990.1|37970.1|37955.1|37935.1|37992.6|37972.6|37952.6|37932.6|46
1687827300000|2023-06-27 00:55:00|37957.6|37937.6|37982.6|37962.6|37982.6|37962.6|37955.1|37935.1|52
1687827600000|2023-06-27 01:00:00|37985.1|37965.1|38002.7|37982.7|38002.7|37982.7|37957.6|37937.6|227
1687827900000|2023-06-27 01:05:00|38000.2|37980.2|38035.2|38015.2|38055.2|38035.2|37987.7|37967.7|142
1687828200000|2023-06-27 01:10:00|38032.7|38012.7|38030.2|38010.2|38055.2|38035.2|38022.7|38002.7|108
1687828500000|2023-06-27 01:15:00|38032.7|38012.7|38082.7|38062.7|38102.7|38082.7|37985.2|37965.2|182
1687828800000|2023-06-27 01:20:00|38085.2|38065.2|38132.7|38112.7|38137.7|38117.7|38075.2|38055.2|187
1687829100000|2023-06-27 01:25:00|38135.2|38115.2|38152.7|38132.7|38152.7|38132.7|38127.7|38107.7|134
1687829400000|2023-06-27 01:30:00|38150.2|38130.2|38190.2|38170.2|38212.7|38192.7|38127.7|38107.7|244
1687829700000|2023-06-27 01:35:00|38192.7|38172.7|38217.7|38197.7|38220.2|38200.2|38175.2|38155.2|110
1687830000000|2023-06-27 01:40:00|38220.2|38200.2|38237.7|38217.7|38242.7|38222.7|38210.2|38190.2|95
1687830300000|2023-06-27 01:45:00|38240.2|38220.2|38305.2|38285.2|38307.7|38287.7|38237.7|38217.7|287
1687830600000|2023-06-27 01:50:00|38310.2|38290.2|38317.7|38297.7|38327.7|38307.7|38297.7|38277.7|311
1687830900000|2023-06-27 01:55:00|38320.2|38300.2|38297.7|38277.7|38340.2|38320.2|38297.7|38277.7|86
1687831200000|2023-06-27 02:00:00|38295.2|38275.2|38292.7|38272.7|38302.7|38282.7|38275.2|38255.2|112
1687831500000|2023-06-27 02:05:00|38295.2|38275.2|38277.7|38257.7|38307.7|38287.7|38272.7|38252.7|80
1687831800000|2023-06-27 02:10:00|38282.7|38262.7|38287.7|38267.7|38290.2|38270.2|38265.2|38245.2|127
1687832100000|2023-06-27 02:15:00|38285.2|38265.2|38265.2|38245.2|38287.7|38267.7|38262.7|38242.7|26
1687832400000|2023-06-27 02:20:00|38267.7|38247.7|38255.3|38235.3|38267.7|38247.7|38235.3|38215.3|66
1687832700000|2023-06-27 02:25:00|38257.8|38237.8|38252.8|38232.8|38265.3|38245.3|38247.8|38227.8|48
1687833000000|2023-06-27 02:30:00|38255.3|38235.3|38255.3|38235.3|38267.8|38247.8|38242.8|38222.8|45
1687833300000|2023-06-27 02:35:00|38257.8|38237.8|38265.3|38245.3|38282.8|38262.8|38252.8|38232.8|23
1687833600000|2023-06-27 02:40:00|38262.8|38242.8|38230.3|38210.3|38265.3|38245.3|38230.3|38210.3|23
1687833900000|2023-06-27 02:45:00|38227.8|38207.8|38247.8|38227.8|38247.8|38227.8|38217.8|38197.8|42
1687834200000|2023-06-27 02:50:00|38245.3|38225.3|38252.8|38232.8|38257.8|38237.8|38217.8|38197.8|26
1687834500000|2023-06-27 02:55:00|38255.3|38235.3|38265.3|38245.3|38280.3|38260.3|38250.3|38230.3|58
1687834800000|2023-06-27 03:00:00|38267.8|38247.8|38292.8|38272.8|38292.8|38272.8|38262.8|38242.8|95
1687835100000|2023-06-27 03:05:00|38295.3|38275.3|38330.3|38310.3|38332.8|38312.8|38295.3|38275.3|94
1687835400000|2023-06-27 03:10:00|38327.8|38307.8|38332.8|38312.8|38340.3|38320.3|38302.8|38282.8|77
1687835700000|2023-06-27 03:15:00|38335.3|38315.3|38327.8|38307.8|38337.8|38317.8|38312.8|38292.8|99
1687836000000|2023-06-27 03:20:00|38325.3|38305.3|38317.8|38297.8|38350.3|38330.3|38317.8|38297.8|61
1687836300000|2023-06-27 03:25:00|38315.3|38295.3|38327.8|38307.8|38332.8|38312.8|38307.8|38287.8|61
1687836600000|2023-06-27 03:30:00|38330.3|38310.3|38302.8|38282.8|38330.3|38310.3|38300.3|38280.3|47
1687836900000|2023-06-27 03:35:00|38300.3|38280.3|38307.8|38287.8|38322.8|38302.8|38297.8|38277.8|36
1687837200000|2023-06-27 03:40:00|38310.3|38290.3|38312.8|38292.8|38325.3|38305.3|38305.4|38285.4|27
1687837500000|2023-06-27 03:45:00|38310.4|38290.4|38320.4|38300.4|38325.3|38305.3|38310.3|38290.3|50
1687837800000|2023-06-27 03:50:00|38317.9|38297.9|38312.9|38292.9|38320.4|38300.4|38302.9|38282.9|21
1687838100000|2023-06-27 03:55:00|38310.4|38290.4|38307.9|38287.9|38312.9|38292.9|38300.4|38280.4|32
1687838400000|2023-06-27 04:00:00|38305.4|38285.4|38310.4|38290.4|38312.9|38292.9|38297.9|38277.9|16
1687838700000|2023-06-27 04:05:00|38312.9|38292.9|38312.9|38292.9|38312.9|38292.9|38307.9|38287.9|11
1687839000000|2023-06-27 04:10:00|38307.9|38287.9|38315.4|38295.4|38317.9|38297.9|38300.4|38280.4|12
1687839300000|2023-06-27 04:15:00|38312.9|38292.9|38315.4|38295.4|38322.9|38302.9|38312.9|38292.9|15
1687839600000|2023-06-27 04:20:00|38317.9|38297.9|38355.4|38335.4|38355.4|38335.4|38312.9|38292.9|32
1687839900000|2023-06-27 04:25:00|38352.9|38332.9|38355.4|38335.4|38355.4|38335.4|38345.4|38325.4|16
1687840200000|2023-06-27 04:30:00|38352.9|38332.9|38332.9|38312.9|38357.9|38337.9|38325.4|38305.4|116
1687840500000|2023-06-27 04:35:00|38335.4|38315.4|38342.9|38322.9|38347.9|38327.9|38325.4|38305.4|54
1687840800000|2023-06-27 04:40:00|38347.9|38327.9|38327.9|38307.9|38350.4|38330.4|38327.9|38307.9|41
1687841100000|2023-06-27 04:45:00|38325.4|38305.4|38320.4|38300.4|38325.4|38305.4|38315.4|38295.4|15
1687841400000|2023-06-27 04:50:00|38317.9|38297.9|38295.4|38275.4|38325.4|38305.4|38292.9|38272.9|29
1687841700000|2023-06-27 04:55:00|38297.9|38277.9|38297.9|38277.9|38305.4|38285.4|38295.4|38275.4|11
1687842000000|2023-06-27 05:00:00|38300.4|38280.4|38305.4|38285.4|38312.9|38292.9|38297.9|38277.9|33
1687842300000|2023-06-27 05:05:00|38302.9|38282.9|38302.9|38282.9|38315.4|38295.4|38297.9|38277.9|34
1687842600000|2023-06-27 05:10:00|38305.4|38285.4|38352.9|38332.9|38357.9|38337.9|38302.9|38282.9|58
1687842900000|2023-06-27 05:15:00|38355.4|38335.4|38335.4|38315.4|38357.9|38337.9|38320.4|38300.4|38
1687843200000|2023-06-27 05:20:00|38332.9|38312.9|38335.4|38315.4|38342.9|38322.9|38330.4|38310.4|34
1687843500000|2023-06-27 05:25:00|38332.9|38312.9|38335.5|38315.5|38345.4|38325.4|38327.9|38307.9|26
1687843800000|2023-06-27 05:30:00|38333|38313|38320.4|38300.4|38338|38318|38315.4|38295.4|103
1687844100000|2023-06-27 05:35:00|38323|38303|38335.5|38315.5|38353|38333|38320.4|38300.4|145
1687844400000|2023-06-27 05:40:00|38333|38313|38368|38348|38383|38363|38320.5|38300.5|164
1687844700000|2023-06-27 05:45:00|38365.5|38345.5|38370.5|38350.5|38383|38363|38335.5|38315.5|128
1687845000000|2023-06-27 05:50:00|38368|38348|38398|38378|38398|38378|38363|38343|131
1687845300000|2023-06-27 05:55:00|38403|38383|38413|38393|38423|38403|38400.5|38380.5|168
1687845600000|2023-06-27 06:00:00|38415.5|38395.5|38453|38433|38463|38443|38398|38378|291
1687845900000|2023-06-27 06:05:00|38455.5|38435.5|38465.5|38445.5|38473|38453|38450.5|38430.5|235
1687846200000|2023-06-27 06:10:00|38463|38443|38455.5|38435.5|38473|38453|38443|38423|98
1687846500000|2023-06-27 06:15:00|38453|38433|38428|38408|38463|38443|38418|38398|123
1687846800000|2023-06-27 06:20:00|38430.5|38410.5|38425.5|38405.5|38430.5|38410.5|38413|38393|111
1687847100000|2023-06-27 06:25:00|38428|38408|38425.5|38405.5|38428|38408|38413|38393|38
1687847400000|2023-06-27 06:30:00|38428|38408|38433|38413|38438|38418|38415.5|38395.5|103
1687847700000|2023-06-27 06:35:00|38438|38418|38415.5|38395.5|38443|38423|38415.5|38395.5|192
1687848000000|2023-06-27 06:40:00|38413|38393|38400.5|38380.5|38413|38393|38398|38378|143
1687848300000|2023-06-27 06:45:00|38398|38378|38378|38358|38418|38398|38355.5|38335.5|259
1687848600000|2023-06-27 06:50:00|38375.5|38355.5|38370.5|38350.5|38378|38358|38365.5|38345.5|84
1687848900000|2023-06-27 06:55:00|38368|38348|38358|38338|38383|38363|38350.5|38330.5|100
1687849200000|2023-06-27 07:00:00|38363|38343|38393|38373|38408|38388|38353|38333|121
1687849500000|2023-06-27 07:05:00|38390.5|38370.5|38368|38348|38390.5|38370.5|38358|38338|63
1687849800000|2023-06-27 07:10:00|38365.5|38345.5|38393|38373|38403.1|38383.1|38358|38338|77
1687850100000|2023-06-27 07:15:00|38390.6|38370.6|38375.6|38355.6|38405.5|38385.5|38370.5|38350.5|101
1687850400000|2023-06-27 07:20:00|38373.1|38353.1|38398.1|38378.1|38408|38388|38365.5|38345.5|81
1687850700000|2023-06-27 07:25:00|38398|38378|38385.5|38365.5|38400.6|38380.6|38383.1|38363.1|84
1687851000000|2023-06-27 07:30:00|38388|38368|38328.1|38308.1|38388|38368|38318.1|38298.1|174
1687851300000|2023-06-27 07:35:00|38325.6|38305.6|38353|38333|38358|38338|38318.1|38298.1|96
1687851600000|2023-06-27 07:40:00|38350.5|38330.5|38380.5|38360.5|38390.5|38370.5|38348|38328|139
1687851900000|2023-06-27 07:45:00|38378|38358|38393|38373|38395.6|38375.6|38368.1|38348.1|116
1687852200000|2023-06-27 07:50:00|38390.6|38370.6|38393|38373|38395.5|38375.5|38370.5|38350.5|111
1687852500000|2023-06-27 07:55:00|38390.5|38370.5|38435.5|38415.5|38440.5|38420.5|38363.1|38343.1|232
1687852800000|2023-06-27 08:00:00|38433|38413|38305.6|38285.6|38450.5|38430.5|38275.6|38255.6|408
1687853100000|2023-06-27 08:05:00|38303.1|38283.1|38263.1|38243.1|38303.1|38283.1|38233.1|38213.1|348
1687853400000|2023-06-27 08:10:00|38258.1|38238.1|38258.1|38238.1|38313.1|38293.1|38255.6|38235.6|180
1687853700000|2023-06-27 08:15:00|38253.1|38233.1|38253.1|38233.1|38270.6|38250.6|38240.6|38220.6|150
1687854000000|2023-06-27 08:20:00|38255.6|38235.6|38183.1|38163.1|38270.6|38250.6|38165.6|38145.6|184
1687854300000|2023-06-27 08:25:00|38178.1|38158.1|38165.6|38145.6|38190.6|38170.6|38165.6|38145.6|161
1687854600000|2023-06-27 08:30:00|38163.1|38143.1|38138.1|38118.1|38163.1|38143.1|38078.1|38058.1|505
1687854900000|2023-06-27 08:35:00|38135.6|38115.6|38098.1|38078.1|38155.6|38135.6|38098.1|38078.1|113
1687855200000|2023-06-27 08:40:00|38095.6|38075.6|38143.1|38123.1|38148.1|38128.1|38093.1|38073.1|122
1687855500000|2023-06-27 08:45:00|38140.6|38120.6|38153.1|38133.1|38153.1|38133.1|38128.1|38108.1|96
1687855800000|2023-06-27 08:50:00|38150.6|38130.6|38133.2|38113.2|38153.1|38133.1|38125.7|38105.7|72
1687856100000|2023-06-27 08:55:00|38133.1|38113.1|38085.7|38065.7|38133.1|38113.1|38058.1|38038.1|218
1687856400000|2023-06-27 09:00:00|38085.6|38065.6|38075.7|38055.7|38090.6|38070.6|38063.1|38043.1|100
1687856700000|2023-06-27 09:05:00|38073.2|38053.2|38055.7|38035.7|38085.7|38065.7|38055.7|38035.7|97
1687857000000|2023-06-27 09:10:00|38053.2|38033.2|38053.2|38033.2|38068.2|38048.2|38040.7|38020.7|117
1687857300000|2023-06-27 09:15:00|38050.7|38030.7|38070.7|38050.7|38075.7|38055.7|38048.2|38028.2|61
1687857600000|2023-06-27 09:20:00|38068.2|38048.2|38080.7|38060.7|38085.7|38065.7|38065.7|38045.7|69
1687857900000|2023-06-27 09:25:00|38083.2|38063.2|38070.7|38050.7|38083.2|38063.2|38063.2|38043.2|42
1687858200000|2023-06-27 09:30:00|38073.2|38053.2|38038.2|38018.2|38075.7|38055.7|38038.2|38018.2|115
1687858500000|2023-06-27 09:35:00|38035.7|38015.7|38023.2|38003.2|38045.7|38025.7|38015.7|37995.7|180
1687858800000|2023-06-27 09:40:00|38020.7|38000.7|38005.7|37985.7|38035.7|38015.7|37968.2|37948.2|141
1687859100000|2023-06-27 09:45:00|38003.2|37983.2|38038.2|38018.2|38038.2|38018.2|37980.7|37960.7|95
1687859400000|2023-06-27 09:50:00|38043.2|38023.2|38030.7|38010.7|38060.7|38040.7|38023.2|38003.2|65
1687859700000|2023-06-27 09:55:00|38033.2|38013.2|38010.7|37990.7|38045.7|38025.7|38008.2|37988.2|100
1687860000000|2023-06-27 10:00:00|38013.2|37993.2|38033.2|38013.2|38045.7|38025.7|38008.2|37988.2|57
1687860300000|2023-06-27 10:05:00|38035.7|38015.7|38005.7|37985.7|38043.2|38023.2|38005.7|37985.7|77
1687860600000|2023-06-27 10:10:00|38003.2|37983.2|37990.7|37970.7|38013.2|37993.2|37985.7|37965.7|86
1687860900000|2023-06-27 10:15:00|37993.2|37973.2|37955.7|37935.7|38005.7|37985.7|37953.2|37933.2|94
1687861200000|2023-06-27 10:20:00|37953.3|37933.3|37963.3|37943.3|37985.7|37965.7|37948.2|37928.2|91
1687861500000|2023-06-27 10:25:00|37965.7|37945.7|37990.7|37970.7|38010.7|37990.7|37965.7|37945.7|118
1687861800000|2023-06-27 10:30:00|37995.7|37975.7|37998.3|37978.3|37998.3|37978.3|37978.3|37958.3|35
1687862100000|2023-06-27 10:35:00|37995.8|37975.8|38015.8|37995.8|38018.3|37998.3|37990.7|37970.7|99
1687862400000|2023-06-27 10:40:00|38015.7|37995.7|37990.8|37970.8|38015.7|37995.7|37990.8|37970.8|82
1687862700000|2023-06-27 10:45:00|37988.3|37968.3|37968.2|37948.2|37993.3|37973.3|37958.3|37938.3|119
1687863000000|2023-06-27 10:50:00|37970.7|37950.7|37975.7|37955.7|37975.8|37955.8|37945.7|37925.7|67
1687863300000|2023-06-27 10:55:00|37973.3|37953.3|37985.8|37965.8|37990.8|37970.8|37963.3|37943.3|58
1687863600000|2023-06-27 11:00:00|37988.3|37968.3|37948.3|37928.3|37988.3|37968.3|37935.8|37915.8|67
1687863900000|2023-06-27 11:05:00|37953.3|37933.3|37955.8|37935.8|37965.8|37945.8|37953.3|37933.3|60
1687864200000|2023-06-27 11:10:00|37958.3|37938.3|37943.3|37923.3|37963.3|37943.3|37938.3|37918.3|53
1687864500000|2023-06-27 11:15:00|37945.8|37925.8|37910.8|37890.8|37945.8|37925.8|37905.8|37885.8|147
1687864800000|2023-06-27 11:20:00|37915.8|37895.8|37910.8|37890.8|37923.3|37903.3|37908.3|37888.3|90
1687865100000|2023-06-27 11:25:00|37908.3|37888.3|37915.8|37895.8|37915.8|37895.8|37898.3|37878.3|207
1687865400000|2023-06-27 11:30:00|37913.3|37893.3|37913.3|37893.3|37950.8|37930.8|37903.3|37883.3|202
1687865700000|2023-06-27 11:35:00|37910.8|37890.8|37883.3|37863.3|37918.3|37898.3|37873.3|37853.3|201
1687866000000|2023-06-27 11:40:00|37880.8|37860.8|37878.3|37858.3|37898.3|37878.3|37878.3|37858.3|110
1687866300000|2023-06-27 11:45:00|37875.8|37855.8|37823.3|37803.3|37875.8|37855.8|37815.8|37795.8|504
1687866600000|2023-06-27 11:50:00|37820.8|37800.8|37840.8|37820.8|37850.8|37830.8|37790.8|37770.8|337
1687866900000|2023-06-27 11:55:00|37840.9|37820.9|37915.8|37895.8|37928.3|37908.3|37833.3|37813.3|334
1687867200000|2023-06-27 12:00:00|37913.3|37893.3|37873.3|37853.3|37923.3|37903.3|37873.3|37853.3|263
1687867500000|2023-06-27 12:05:00|37875.8|37855.8|37898.3|37878.3|37930.8|37910.8|37868.3|37848.3|258
1687867800000|2023-06-27 12:10:00|37893.3|37873.3|37850.8|37830.8|37893.3|37873.3|37838.4|37818.4|405
1687868100000|2023-06-27 12:15:00|37853.3|37833.3|37913.3|37893.3|37915.8|37895.8|37840.9|37820.9|164
1687868400000|2023-06-27 12:20:00|37915.8|37895.8|37940.8|37920.8|37943.3|37923.3|37908.4|37888.4|343
1687868700000|2023-06-27 12:25:00|37943.3|37923.3|37933.3|37913.3|37950.8|37930.8|37925.8|37905.8|357
1687869000000|2023-06-27 12:30:00|37930.8|37910.8|37955.8|37935.8|37958.3|37938.3|37908.4|37888.4|311
1687869300000|2023-06-27 12:35:00|37953.3|37933.3|37995.8|37975.8|38008.3|37988.3|37953.3|37933.3|614
1687869600000|2023-06-27 12:40:00|37993.3|37973.3|38023.3|38003.3|38023.3|38003.3|37985.8|37965.8|634
1687869900000|2023-06-27 12:45:00|38028.3|38008.3|38018.2|37998.2|38048.2|38028.2|38015.8|37995.8|381
1687870200000|2023-06-27 12:50:00|38015.7|37995.7|38030.8|38010.8|38038.2|38018.2|38008.2|37988.2|393
1687870500000|2023-06-27 12:55:00|38033.2|38013.2|38045.7|38025.7|38078.2|38058.2|38033.2|38013.2|355
1687870800000|2023-06-27 13:00:00|38043.3|38023.3|38103.2|38083.2|38105.7|38085.7|38038.3|38018.3|1035
1687871100000|2023-06-27 13:05:00|38100.7|38080.7|38103.2|38083.2|38120.7|38100.7|38073.2|38053.2|418
1687871400000|2023-06-27 13:10:00|38100.7|38080.7|38138.2|38118.2|38143.2|38123.2|38078.2|38058.2|242
1687871700000|2023-06-27 13:15:00|38143.2|38123.2|38073.3|38053.3|38143.2|38123.2|38073.3|38053.3|364
1687872000000|2023-06-27 13:20:00|38070.8|38050.8|38018.3|37998.3|38070.8|38050.8|38013.3|37993.3|461
1687872300000|2023-06-27 13:25:00|38020.8|38000.8|38048.3|38028.3|38058.3|38038.3|38020.8|38000.8|347
1687872600000|2023-06-27 13:30:00|38048.2|38028.2|38083.2|38063.2|38103.3|38083.3|38045.7|38025.7|360
1687872900000|2023-06-27 13:35:00|38083.3|38063.3|38123.3|38103.3|38128.2|38108.2|38080.7|38060.7|348
1687873200000|2023-06-27 13:40:00|38125.7|38105.7|38143.2|38123.2|38168.2|38148.2|38125.7|38105.7|439
1687873500000|2023-06-27 13:45:00|38143.3|38123.3|38065.8|38045.8|38148.2|38128.2|38058.3|38038.3|333
1687873800000|2023-06-27 13:50:00|38063.3|38043.3|38018.3|37998.3|38085.8|38065.8|38018.3|37998.3|307
1687874100000|2023-06-27 13:55:00|38015.9|37995.9|38033.3|38013.3|38043.3|38023.3|38003.3|37983.3|306
1687874400000|2023-06-27 14:00:00|38023.4|38003.4|37985.8|37965.8|38023.4|38003.4|37980.8|37960.8|344
1687874700000|2023-06-27 14:05:00|37988.3|37968.3|38010.8|37990.8|38025.8|38005.8|37973.4|37953.4|262
1687875000000|2023-06-27 14:10:00|38008.3|37988.3|37978.4|37958.4|38008.3|37988.3|37963.3|37943.3|222
1687875300000|2023-06-27 14:15:00|37980.9|37960.9|38055.9|38035.9|38055.9|38035.9|37973.4|37953.4|217
1687875600000|2023-06-27 14:20:00|38060.9|38040.9|38040.9|38020.9|38083.4|38063.4|38038.4|38018.4|306
1687875900000|2023-06-27 14:25:00|38043.4|38023.4|38060.9|38040.9|38088.3|38068.3|38028.3|38008.3|223
1687876200000|2023-06-27 14:30:00|38063.4|38043.4|38075.8|38055.8|38100.8|38080.8|38043.4|38023.4|258
1687876500000|2023-06-27 14:35:00|38075.9|38055.9|38073.3|38053.3|38078.4|38058.4|38028.4|38008.4|468
1687876800000|2023-06-27 14:40:00|38070.8|38050.8|38080.8|38060.8|38090.8|38070.8|38063.3|38043.3|252
1687877100000|2023-06-27 14:45:00|38080.9|38060.9|38088.3|38068.3|38095.8|38075.8|38060.8|38040.8|258
1687877400000|2023-06-27 14:50:00|38085.9|38065.9|38095.8|38075.8|38108.3|38088.3|38075.9|38055.9|168
1687877700000|2023-06-27 14:55:00|38093.4|38073.4|38070.9|38050.9|38098.4|38078.4|38060.8|38040.8|194
1687878000000|2023-06-27 15:00:00|38073.3|38053.3|38005.9|37985.9|38073.3|38053.3|37998.4|37978.4|279
1687878300000|2023-06-27 15:05:00|38008.4|37988.4|37970.9|37950.9|38008.4|37988.4|37965.9|37945.9|163
1687878600000|2023-06-27 15:10:00|37968.4|37948.4|37975.9|37955.9|37993.4|37973.4|37965.9|37945.9|166
1687878900000|2023-06-27 15:15:00|37973.4|37953.4|37960.9|37940.9|37988.4|37968.4|37958.4|37938.4|126
1687879200000|2023-06-27 15:20:00|37963.4|37943.4|37985.9|37965.9|37993.4|37973.4|37948.4|37928.4|189
1687879500000|2023-06-27 15:25:00|37988.4|37968.4|38008.4|37988.4|38015.9|37995.9|37970.9|37950.9|251
1687879800000|2023-06-27 15:30:00|38010.9|37990.9|37961|37941|38010.9|37990.9|37961|37941|160
1687880100000|2023-06-27 15:35:00|37963.4|37943.4|38005.9|37985.9|38005.9|37985.9|37961|37941|196
1687880400000|2023-06-27 15:40:00|38008.4|37988.4|37985.9|37965.9|38010.9|37990.9|37980.9|37960.9|203
1687880700000|2023-06-27 15:45:00|37988.4|37968.4|37971|37951|37990.9|37970.9|37956|37936|285
1687881000000|2023-06-27 15:50:00|37968.5|37948.5|37961|37941|37986|37966|37961|37941|206
1687881300000|2023-06-27 15:55:00|37958.6|37938.6|37931|37911|37958.6|37938.6|37918.5|37898.5|291
1687881600000|2023-06-27 16:00:00|37928.5|37908.5|37928.5|37908.5|37966|37946|37926|37906|204
1687881900000|2023-06-27 16:05:00|37923.6|37903.6|37941|37921|37946|37926|37916|37896|237
1687882200000|2023-06-27 16:10:00|37938.5|37918.5|37956|37936|37961|37941|37936|37916|151
1687882500000|2023-06-27 16:15:00|37961|37941|37948.5|37928.5|37966|37946|37946|37926|239
1687882800000|2023-06-27 16:20:00|37946|37926|37948.5|37928.5|37958.5|37938.5|37943.5|37923.5|137
1687883100000|2023-06-27 16:25:00|37951|37931|37941|37921|37951|37931|37938.5|37918.5|190
1687883400000|2023-06-27 16:30:00|37943.5|37923.5|37906|37886|37943.5|37923.5|37906|37886|342
1687883700000|2023-06-27 16:35:00|37908.5|37888.5|37953.5|37933.5|37953.5|37933.5|37903.5|37883.5|204
1687884000000|2023-06-27 16:40:00|37956|37936|37936|37916|37961|37941|37936|37916|189
1687884300000|2023-06-27 16:45:00|37933.5|37913.5|37926|37906|37948.5|37928.5|37925.9|37905.9|408
1687884600000|2023-06-27 16:50:00|37928.4|37908.4|37905.9|37885.9|37930.9|37910.9|37905.9|37885.9|201
1687884900000|2023-06-27 16:55:00|37906|37886|37893.5|37873.5|37908.4|37888.4|37885.9|37865.9|1137
1687885200000|2023-06-27 17:00:00|37891|37871|37908.5|37888.5|37928.5|37908.5|37888.5|37868.5|308
1687885500000|2023-06-27 17:05:00|37903.5|37883.5|37881.1|37861.1|37903.5|37883.5|37853.6|37833.6|332
1687885800000|2023-06-27 17:10:00|37878.6|37858.6|37878.5|37858.5|37883.6|37863.6|37873.6|37853.6|36
1687886100000|2023-06-27 17:15:00|37876.1|37856.1|37878.6|37858.6|37881.1|37861.1|37873.6|37853.6|31
1687886400000|2023-06-27 17:20:00|37881.1|37861.1|37948.5|37928.5|37951|37931|37881.1|37861.1|99
1687886700000|2023-06-27 17:25:00|37946|37926|37943.6|37923.6|37951|37931|37936.1|37916.1|29
1687887000000|2023-06-27 17:30:00|37946|37926|37946.1|37926.1|37951|37931|37936.1|37916.1|46
1687887300000|2023-06-27 17:35:00|37948.6|37928.6|37938.6|37918.6|37948.6|37928.6|37938.6|37918.6|25
1687887600000|2023-06-27 17:40:00|37936.1|37916.1|37931.1|37911.1|37943.6|37923.6|37931.1|37911.1|37
1687887900000|2023-06-27 17:45:00|37928.6|37908.6|37933.6|37913.6|37938.6|37918.6|37928.6|37908.6|40
1687888200000|2023-06-27 17:50:00|37936.1|37916.1|37933.6|37913.6|37943.6|37923.6|37933.6|37913.6|39
1687888500000|2023-06-27 17:55:00|37928.7|37908.7|37923.6|37903.6|37928.7|37908.7|37913.6|37893.6|126
1687888800000|2023-06-27 18:00:00|37921.2|37901.2|37916.1|37896.1|37923.6|37903.6|37913.6|37893.6|60
1687889100000|2023-06-27 18:05:00|37913.7|37893.7|37911.2|37891.2|37916.2|37896.2|37908.6|37888.6|41
1687889400000|2023-06-27 18:10:00|37911.1|37891.1|37908.6|37888.6|37913.6|37893.6|37908.6|37888.6|34
1687889700000|2023-06-27 18:15:00|37906.1|37886.1|37901.1|37881.1|37908.6|37888.6|37888.7|37868.7|82
1687890000000|2023-06-27 18:20:00|37898.6|37878.6|37903.6|37883.6|37903.6|37883.6|37896.1|37876.1|21
1687890300000|2023-06-27 18:25:00|37901.1|37881.1|37893.6|37873.6|37908.6|37888.6|37891.2|37871.2|59
1687890600000|2023-06-27 18:30:00|37896.1|37876.1|37901.2|37881.2|37901.2|37881.2|37893.6|37873.6|78
1687890900000|2023-06-27 18:35:00|37901.1|37881.1|37896.2|37876.2|37903.7|37883.7|37896.2|37876.2|25
1687891200000|2023-06-27 18:40:00|37898.7|37878.7|37928.6|37908.6|37928.7|37908.7|37893.7|37873.7|94
1687891500000|2023-06-27 18:45:00|37931.1|37911.1|37933.6|37913.6|37941.2|37921.2|37931.1|37911.1|66
1687891800000|2023-06-27 18:50:00|37936.1|37916.1|37926.2|37906.2|37936.1|37916.1|37923.7|37903.7|23
1687892100000|2023-06-27 18:55:00|37928.6|37908.6|37926.2|37906.2|37928.7|37908.7|37921.2|37901.2|72
1687892400000|2023-06-27 19:00:00|37928.6|37908.6|37931.2|37911.2|37936.2|37916.2|37926.2|37906.2|26
1687892700000|2023-06-27 19:05:00|37931.1|37911.1|37928.7|37908.7|37933.7|37913.7|37928.6|37908.6|19
1687893000000|2023-06-27 19:10:00|37923.8|37903.8|37923.7|37903.7|37926.2|37906.2|37916.1|37896.1|21
1687893300000|2023-06-27 19:15:00|37926.2|37906.2|37923.7|37903.7|37928.7|37908.7|37921.2|37901.2|11
1687893600000|2023-06-27 19:20:00|37926.2|37906.2|37936.2|37916.2|37936.2|37916.2|37926.2|37906.2|32
1687893900000|2023-06-27 19:25:00|37938.7|37918.7|37948.7|37928.7|37951.2|37931.2|37938.7|37918.7|39
1687894200000|2023-06-27 19:30:00|37946.2|37926.2|37941.2|37921.2|37953.7|37933.7|37941.2|37921.2|34
1687894500000|2023-06-27 19:35:00|37938.8|37918.8|37943.7|37923.7|37946.2|37926.2|37938.7|37918.7|25
1687894800000|2023-06-27 19:40:00|37943.8|37923.8|37931.2|37911.2|37948.7|37928.7|37931.2|37911.2|39
1687895100000|2023-06-27 19:45:00|37933.7|37913.7|37938.7|37918.7|37938.7|37918.7|37931.3|37911.3|31
1687895400000|2023-06-27 19:50:00|37936.3|37916.3|37936.2|37916.2|37938.7|37918.7|37931.2|37911.2|33
1687895700000|2023-06-27 19:55:00|37933.7|37913.7|37938.7|37918.7|37941.2|37921.2|37933.7|37913.7|28
1687896000000|2023-06-27 20:00:00|37936.3|37916.3|37926.2|37906.2|37938.7|37918.7|37926.2|37906.2|39
1687896300000|2023-06-27 20:05:00|37928.7|37908.7|37928.7|37908.7|37928.7|37908.7|37926.2|37906.2|10
1687896600000|2023-06-27 20:10:00|37926.3|37906.3|37923.8|37903.8|37928.7|37908.7|37923.7|37903.7|54
1687896900000|2023-06-27 20:15:00|37921.3|37901.3|37923.8|37903.8|37923.8|37903.8|37921.3|37901.3|46
1687897200000|2023-06-27 20:20:00|37926.3|37906.3|37921.3|37901.3|37926.3|37906.3|37918.8|37898.8|36
1687897500000|2023-06-27 20:25:00|37918.8|37898.8|37923.8|37903.8|37926.3|37906.3|37918.8|37898.8|34
1687897800000|2023-06-27 20:30:00|||||||||3
1687898100000|2023-06-27 20:35:00|37926.3|37906.3|37928.8|37908.8|37928.8|37908.8|37923.8|37903.8|19
1687898400000|2023-06-27 20:40:00|37928.7|37908.7|37928.8|37908.8|37928.8|37908.8|37923.8|37903.8|22
1687898700000|2023-06-27 20:45:00|37926.3|37906.3|37931.3|37911.3|37931.3|37911.3|37926.2|37906.2|25
1687899000000|2023-06-27 20:50:00|37933.7|37913.7|37928.8|37908.8|37933.8|37913.8|37926.3|37906.3|31
1687899300000|2023-06-27 20:55:00|37926.3|37906.3|37926.3|37906.3|37931.2|37911.2|37923.8|37903.8|46
1687903200000|2023-06-27 22:00:00|37915|37895|37896.4|37876.4|37915|37895|37888.9|37868.9|70
1687903500000|2023-06-27 22:05:00|37898.9|37878.9|37901.4|37881.4|37906.4|37886.4|37896.4|37876.4|9
1687903800000|2023-06-27 22:10:00|37903.9|37883.9|37903.9|37883.9|37908.9|37888.9|37903.9|37883.9|20
1687904100000|2023-06-27 22:15:00|37906.4|37886.4|37903.9|37883.9|37908.9|37888.9|37903.9|37883.9|10
1687904400000|2023-06-27 22:20:00|37906.3|37886.3|37901.4|37881.4|37908.9|37888.9|37898.9|37878.9|13
1687904700000|2023-06-27 22:25:00|37898.9|37878.9|37903.9|37883.9|37906.4|37886.4|37898.9|37878.9|17
1687905000000|2023-06-27 22:30:00|37901.4|37881.4|37901.4|37881.4|37901.4|37881.4|37901.4|37881.4|16
1687905300000|2023-06-27 22:35:00|37898.9|37878.9|37893.9|37873.9|37898.9|37878.9|37893.9|37873.9|36
1687905600000|2023-06-27 22:40:00|37891.4|37871.4|37893.9|37873.9|37893.9|37873.9|37891.4|37871.4|15
1687905900000|2023-06-27 22:45:00|37891.4|37871.4|37893.9|37873.9|37896.4|37876.4|37888.9|37868.9|19
1687906200000|2023-06-27 22:50:00|37891.4|37871.4|37903.9|37883.9|37903.9|37883.9|37891.4|37871.4|31
1687906500000|2023-06-27 22:55:00|37898.9|37878.9|37898.9|37878.9|37901.5|37881.5|37896.4|37876.4|20
1687906800000|2023-06-27 23:00:00|37896.4|37876.4|37896.4|37876.4|37898.9|37878.9|37896.4|37876.4|16
1687907100000|2023-06-27 23:05:00|37898.9|37878.9|37901.4|37881.4|37901.4|37881.4|37896.4|37876.4|16
1687907400000|2023-06-27 23:10:00|37903.9|37883.9|37896.5|37876.5|37903.9|37883.9|37896.5|37876.5|10
1687907700000|2023-06-27 23:15:00|37898.9|37878.9|37891.5|37871.5|37898.9|37878.9|37889|37869|56
1687908000000|2023-06-27 23:20:00|37893.9|37873.9|37876.6|37856.6|37894|37874|37876.6|37856.6|43
1687908300000|2023-06-27 23:25:00|37879|37859|37879|37859|37881.5|37861.5|37876.5|37856.5|6
1687908600000|2023-06-27 23:30:00|37876.5|37856.5|37876.5|37856.5|37876.5|37856.5|37876.5|37856.5|8
1687908900000|2023-06-27 23:35:00|37879|37859|37884|37864|37884|37864|37879|37859|10
1687909200000|2023-06-27 23:40:00|37879|37859|37881.5|37861.5|37881.5|37861.5|37874|37854|17
1687909500000|2023-06-27 23:45:00|37884|37864|37886.6|37866.6|37889|37869|37884|37864|4
1687909800000|2023-06-27 23:50:00|37884|37864|37879.1|37859.1|37886.6|37866.6|37879.1|37859.1|33
1687910100000|2023-06-27 23:55:00|37876.6|37856.6|37856.6|37836.6|37879.1|37859.1|37854.1|37834.1|58
1687910400000|2023-06-28 00:00:00|37859|37839|37831.6|37811.6|37859.1|37839.1|37824.1|37804.1|128
1687910700000|2023-06-28 00:05:00|37829.1|37809.1|37836.6|37816.6|37836.6|37816.6|37814.1|37794.1|90
1687911000000|2023-06-28 00:10:00|37834.1|37814.1|37859.1|37839.1|37864|37844|37834.1|37814.1|69
1687911300000|2023-06-28 00:15:00|37856.6|37836.6|37839.1|37819.1|37859.1|37839.1|37839.1|37819.1|39
1687911600000|2023-06-28 00:20:00|37836.6|37816.6|37864.1|37844.1|37874.1|37854.1|37834.1|37814.1|40
1687911900000|2023-06-28 00:25:00|37869.1|37849.1|37874.1|37854.1|37874.1|37854.1|37869.1|37849.1|20
1687912200000|2023-06-28 00:30:00|37876.6|37856.6|37876.6|37856.6|37884.1|37864.1|37869.1|37849.1|37
1687912500000|2023-06-28 00:35:00|37884.1|37864.1|37881.6|37861.6|37899.1|37879.1|37881.6|37861.6|45
1687912800000|2023-06-28 00:40:00|37884.1|37864.1|37879.1|37859.1|37884.1|37864.1|37879.1|37859.1|8
1687913100000|2023-06-28 00:45:00|37884.1|37864.1|37904.1|37884.1|37904.1|37884.1|37879.1|37859.1|48
1687913400000|2023-06-28 00:50:00|37901.6|37881.6|37889.2|37869.2|37904.1|37884.1|37889.2|37869.2|59
1687913700000|2023-06-28 00:55:00|37889.1|37869.1|37909.2|37889.2|37916.6|37896.6|37889.1|37869.1|74
1687914000000|2023-06-28 01:00:00|37909.1|37889.1|37974.1|37954.1|37974.2|37954.2|37909.1|37889.1|374
1687914300000|2023-06-28 01:05:00|37969.1|37949.1|37979.1|37959.1|37994.1|37974.1|37959.1|37939.1|153
1687914600000|2023-06-28 01:10:00|37976.6|37956.6|37936.7|37916.7|37984.2|37964.2|37929.2|37909.2|209
1687914900000|2023-06-28 01:15:00|37934.2|37914.2|37854.1|37834.1|37934.2|37914.2|37844.1|37824.1|318
1687915200000|2023-06-28 01:20:00|37851.7|37831.7|37841.7|37821.7|37851.7|37831.7|37824.2|37804.2|159
1687915500000|2023-06-28 01:25:00|37844.1|37824.1|37871.7|37851.7|37881.7|37861.7|37844.1|37824.1|82
1687915800000|2023-06-28 01:30:00|37874.2|37854.2|37824.3|37804.3|37889.2|37869.2|37799.2|37779.2|297
1687916100000|2023-06-28 01:35:00|37824.2|37804.2|37904.3|37884.3|37906.8|37886.8|37809.2|37789.2|193
1687916400000|2023-06-28 01:40:00|37906.8|37886.8|37839.3|37819.3|37929.3|37909.3|37831.8|37811.8|133
1687916700000|2023-06-28 01:45:00|37836.8|37816.8|37859.3|37839.3|37861.8|37841.8|37831.7|37811.7|94
1687917000000|2023-06-28 01:50:00|37856.8|37836.8|37834.3|37814.3|37856.8|37836.8|37824.3|37804.3|105
1687917300000|2023-06-28 01:55:00|37831.8|37811.8|37834.3|37814.3|37861.8|37841.8|37824.3|37804.3|85
1687917600000|2023-06-28 02:00:00|37831.8|37811.8|37829.3|37809.3|37859.3|37839.3|37829.3|37809.3|69
1687917900000|2023-06-28 02:05:00|37831.8|37811.8|37784.3|37764.3|37831.8|37811.8|37781.8|37761.8|189
1687918200000|2023-06-28 02:10:00|37779.3|37759.3|37771.8|37751.8|37779.3|37759.3|37746.8|37726.8|208
1687918500000|2023-06-28 02:15:00|37774.3|37754.3|37774.3|37754.3|37781.8|37761.8|37761.8|37741.8|56
1687918800000|2023-06-28 02:20:00|37776.8|37756.8|37749.3|37729.3|37779.3|37759.3|37746.8|37726.8|43
1687919100000|2023-06-28 02:25:00|37751.8|37731.8|37779.3|37759.3|37781.8|37761.8|37749.3|37729.3|71
1687919400000|2023-06-28 02:30:00|37781.8|37761.8|37821.8|37801.8|37821.8|37801.8|37779.3|37759.3|36
1687919700000|2023-06-28 02:35:00|37824.3|37804.3|37844.4|37824.4|37849.4|37829.4|37824.3|37804.3|50
1687920000000|2023-06-28 02:40:00|37844.3|37824.3|37874.4|37854.4|37874.4|37854.4|37836.9|37816.9|77
1687920300000|2023-06-28 02:45:00|37871.9|37851.9|37876.9|37856.9|37889.4|37869.4|37864.5|37844.5|101
1687920600000|2023-06-28 02:50:00|37874.5|37854.5|37854.3|37834.3|37876.9|37856.9|37829.5|37809.5|51
1687920900000|2023-06-28 02:55:00|37851.8|37831.8|37836.8|37816.8|37859.3|37839.3|37826.8|37806.8|40
1687921200000|2023-06-28 03:00:00|37834.4|37814.4|37859.3|37839.3|37859.3|37839.3|37829.4|37809.4|36
1687921500000|2023-06-28 03:05:00|37861.8|37841.8|37881.9|37861.9|37894.3|37874.3|37861.8|37841.8|57
1687921800000|2023-06-28 03:10:00|37884.3|37864.3|37869.4|37849.4|37884.3|37864.3|37867|37847|14
1687922100000|2023-06-28 03:15:00|37869.5|37849.5|37901.9|37881.9|37911.9|37891.9|37869.5|37849.5|63
1687922400000|2023-06-28 03:20:00|37899.4|37879.4|37866.9|37846.9|37899.4|37879.4|37861.9|37841.9|28
1687922700000|2023-06-28 03:25:00|37869.4|37849.4|37836.9|37816.9|37869.4|37849.4|37831.9|37811.9|32
1687923000000|2023-06-28 03:30:00|37839.4|37819.4|37844.4|37824.4|37851.9|37831.9|37834.4|37814.4|28
1687923300000|2023-06-28 03:35:00|37846.9|37826.9|37831.9|37811.9|37849.4|37829.4|37831.9|37811.9|10
1687923600000|2023-06-28 03:40:00|37829.4|37809.4|37824.4|37804.4|37831.9|37811.9|37819.4|37799.4|26
1687923900000|2023-06-28 03:45:00|37826.9|37806.9|37824.4|37804.4|37829.3|37809.3|37819.4|37799.4|15
1687924200000|2023-06-28 03:50:00|37826.9|37806.9|37819.4|37799.4|37826.9|37806.9|37816.9|37796.9|12
1687924500000|2023-06-28 03:55:00|37816.9|37796.9|37819.4|37799.4|37819.4|37799.4|37814.4|37794.4|20
1687924800000|2023-06-28 04:00:00|37814.5|37794.5|37824.4|37804.4|37824.4|37804.4|37814.4|37794.4|17
1687925100000|2023-06-28 04:05:00|37822|37802|37824.4|37804.4|37826.9|37806.9|37819.4|37799.4|7
1687925400000|2023-06-28 04:10:00|37821.9|37801.9|37834.4|37814.4|37844.4|37824.4|37821.9|37801.9|17
1687925700000|2023-06-28 04:15:00|37832|37812|37809.4|37789.4|37832|37812|37809.4|37789.4|19
1687926000000|2023-06-28 04:20:00|37807|37787|37801.9|37781.9|37807|37787|37799.4|37779.4|26
1687926300000|2023-06-28 04:25:00|37799.4|37779.4|37796.9|37776.9|37799.5|37779.5|37794.4|37774.4|27
1687926600000|2023-06-28 04:30:00|37799.4|37779.4|37802|37782|37802|37782|37789.5|37769.5|18
1687926900000|2023-06-28 04:35:00|37799.5|37779.5|37809.4|37789.4|37819.4|37799.4|37799.5|37779.5|30
1687927200000|2023-06-28 04:40:00|37811.9|37791.9|37792|37772|37814.5|37794.5|37792|37772|10
1687927500000|2023-06-28 04:45:00|37791.9|37771.9|37769.6|37749.6|37791.9|37771.9|37769.6|37749.6|103
1687927800000|2023-06-28 04:50:00|37769.5|37749.5|37779.6|37759.6|37779.6|37759.6|37769.5|37749.5|20
1687928100000|2023-06-28 04:55:00|37782|37762|37777.1|37757.1|37782|37762|37777.1|37757.1|20
1687928400000|2023-06-28 05:00:00|37772.1|37752.1|37774.5|37754.5|37779.5|37759.5|37764.7|37744.7|40
1687928700000|2023-06-28 05:05:00|37772.1|37752.1|37774.6|37754.6|37787|37767|37764.5|37744.5|96
1687929000000|2023-06-28 05:10:00|37772.1|37752.1|37784.6|37764.6|37789.6|37769.6|37772.1|37752.1|41
1687929300000|2023-06-28 05:15:00|37787.1|37767.1|37774.6|37754.6|37792.1|37772.1|37769.6|37749.6|51
1687929600000|2023-06-28 05:20:00|37772.1|37752.1|37809.6|37789.6|37809.6|37789.6|37772.1|37752.1|44
1687929900000|2023-06-28 05:25:00|37807.2|37787.2|37827.1|37807.1|37827.1|37807.1|37802.2|37782.2|102
1687930200000|2023-06-28 05:30:00|37824.7|37804.7|37829.7|37809.7|37832.2|37812.2|37799.6|37779.6|81
1687930500000|2023-06-28 05:35:00|37832.1|37812.1|37834.6|37814.6|37839.6|37819.6|37817.1|37797.1|92
1687930800000|2023-06-28 05:40:00|37837.1|37817.1|37829.6|37809.6|37857.1|37837.1|37827.1|37807.1|65
1687931100000|2023-06-28 05:45:00|37827.1|37807.1|37809.6|37789.6|37827.1|37807.1|37799.6|37779.6|125
1687931400000|2023-06-28 05:50:00|37807.1|37787.1|37847|37827|37849.6|37829.6|37804.6|37784.6|48
1687931700000|2023-06-28 05:55:00|37849.6|37829.6|37814.5|37794.5|37849.6|37829.6|37814.5|37794.5|52
1687932000000|2023-06-28 06:00:00|37822|37802|37824.5|37804.5|37837|37817|37817|37797|39
1687932300000|2023-06-28 06:05:00|37827|37807|37857|37837|37857|37837|37824.5|37804.5|61
1687932600000|2023-06-28 06:10:00|37854.5|37834.5|37862.1|37842.1|37872|37852|37844.4|37824.4|91
1687932900000|2023-06-28 06:15:00|37864.6|37844.6|37827|37807|37867|37847|37819.6|37799.6|45
1687933200000|2023-06-28 06:20:00|37824.6|37804.6|37792|37772|37824.6|37804.6|37777.1|37757.1|135
1687933500000|2023-06-28 06:25:00|37789.6|37769.6|37794.6|37774.6|37794.6|37774.6|37779.6|37759.6|54
1687933800000|2023-06-28 06:30:00|37792.1|37772.1|37807|37787|37812|37792|37784.6|37764.6|77
1687934100000|2023-06-28 06:35:00|37804.6|37784.6|37797|37777|37809.5|37789.5|37774.5|37754.5|94
1687934400000|2023-06-28 06:40:00|37797.1|37777.1|37769.6|37749.6|37799.6|37779.6|37752.1|37732.1|136
1687934700000|2023-06-28 06:45:00|37767.1|37747.1|37764.6|37744.6|37769.6|37749.6|37752.1|37732.1|60
1687935000000|2023-06-28 06:50:00|37767|37747|37797|37777|37799.5|37779.5|37767|37747|88
1687935300000|2023-06-28 06:55:00|37794.6|37774.6|37794.5|37774.5|37799.5|37779.5|37777|37757|192
1687935600000|2023-06-28 07:00:00|37796.9|37776.9|37784.5|37764.5|37824.5|37804.5|37774.6|37754.6|160
1687935900000|2023-06-28 07:05:00|37786.9|37766.9|37807|37787|37849.5|37829.5|37784.4|37764.4|117
1687936200000|2023-06-28 07:10:00|37804.5|37784.5|37854.5|37834.5|37879.5|37859.5|37802|37782|140
1687936500000|2023-06-28 07:15:00|37859.5|37839.5|38007|37987|38007|37987|37859.5|37839.5|426
1687936800000|2023-06-28 07:20:00|38009.5|37989.5|37959.5|37939.5|38009.5|37989.5|37939.5|37919.5|203
1687937100000|2023-06-28 07:25:00|37957|37937|37937|37917|37964.5|37944.5|37934.5|37914.5|100
1687937400000|2023-06-28 07:30:00|37939.5|37919.5|37929.5|37909.5|37972|37952|37929.5|37909.5|53
1687937700000|2023-06-28 07:35:00|37932|37912|37914.5|37894.5|37947|37927|37894.4|37874.4|85
1687938000000|2023-06-28 07:40:00|37917|37897|37947|37927|37947|37927|37907|37887|87
1687938300000|2023-06-28 07:45:00|37949.4|37929.4|37954.5|37934.5|37959.5|37939.5|37942|37922|57
1687938600000|2023-06-28 07:50:00|37956.9|37936.9|37924.5|37904.5|37956.9|37936.9|37924.5|37904.5|61
1687938900000|2023-06-28 07:55:00|37926.9|37906.9|37922|37902|37932|37912|37919.4|37899.4|52
1687939200000|2023-06-28 08:00:00|37919.6|37899.6|37862|37842|37939.5|37919.5|37769.6|37749.6|518
1687939500000|2023-06-28 08:05:00|37859.6|37839.6|37849.6|37829.6|37867|37847|37817|37797|226
1687939800000|2023-06-28 08:10:00|37849.5|37829.5|37844.5|37824.5|37859.5|37839.5|37844.5|37824.5|98
1687940100000|2023-06-28 08:15:00|37842.1|37822.1|37857|37837|37857|37837|37814.5|37794.5|118
1687940400000|2023-06-28 08:20:00|37859.4|37839.4|37862.1|37842.1|37894.5|37874.5|37852|37832|63
1687940700000|2023-06-28 08:25:00|37864.5|37844.5|37839.5|37819.5|37892|37872|37837.1|37817.1|49
1687941000000|2023-06-28 08:30:00|37837.1|37817.1|37822|37802|37837.1|37817.1|37789.5|37769.5|112
1687941300000|2023-06-28 08:35:00|37824.4|37804.4|37747|37727|37829.4|37809.4|37747|37727|202
1687941600000|2023-06-28 08:40:00|37744.5|37724.5|37742|37722|37757|37737|37709.5|37689.5|297
1687941900000|2023-06-28 08:45:00|37739.5|37719.5|37754.6|37734.6|37754.6|37734.6|37727|37707|91
1687942200000|2023-06-28 08:50:00|37757|37737|37777.1|37757.1|37782.1|37762.1|37754.6|37734.6|215
1687942500000|2023-06-28 08:55:00|37774.6|37754.6|37777.1|37757.1|37777.1|37757.1|37762.2|37742.2|128
1687942800000|2023-06-28 09:00:00|37774.6|37754.6|37757.1|37737.1|37777.1|37757.1|37747.1|37727.1|67
1687943100000|2023-06-28 09:05:00|37754.7|37734.7|37759.6|37739.6|37764.6|37744.6|37749.6|37729.6|42
1687943400000|2023-06-28 09:10:00|37762.1|37742.1|37802.2|37782.2|37807.1|37787.1|37759.6|37739.6|108
1687943700000|2023-06-28 09:15:00|37802.1|37782.1|37792.1|37772.1|37834.6|37814.6|37789.6|37769.6|91
1687944000000|2023-06-28 09:20:00|37794.6|37774.6|37807.1|37787.1|37809.6|37789.6|37787.1|37767.1|36
1687944300000|2023-06-28 09:25:00|37804.7|37784.7|37787.1|37767.1|37807.1|37787.1|37784.6|37764.6|36
1687944600000|2023-06-28 09:30:00|37789.6|37769.6|37802.2|37782.2|37804.7|37784.7|37789.6|37769.6|37
1687944900000|2023-06-28 09:35:00|37804.6|37784.6|37799.7|37779.7|37832.2|37812.2|37797.2|37777.2|92
1687945200000|2023-06-28 09:40:00|37797.2|37777.2|37787.2|37767.2|37804.7|37784.7|37787.2|37767.2|44
1687945500000|2023-06-28 09:45:00|37789.7|37769.7|37732.2|37712.2|37789.7|37769.7|37722.2|37702.2|126
1687945800000|2023-06-28 09:50:00|37729.7|37709.7|37719.7|37699.7|37734.7|37714.7|37717.2|37697.2|51
1687946100000|2023-06-28 09:55:00|37717.2|37697.2|37692.1|37672.1|37724.6|37704.6|37689.6|37669.6|127
1687946400000|2023-06-28 10:00:00|37692.2|37672.2|37692.1|37672.1|37699.7|37679.7|37679.7|37659.7|97
1687946700000|2023-06-28 10:05:00|37689.7|37669.7|37672.2|37652.2|37689.7|37669.7|37622.2|37602.2|266
1687947000000|2023-06-28 10:10:00|37674.7|37654.7|37652.3|37632.3|37674.7|37654.7|37652.3|37632.3|111
1687947300000|2023-06-28 10:15:00|37654.7|37634.7|37609.6|37589.6|37654.7|37634.7|37574.6|37554.6|252
1687947600000|2023-06-28 10:20:00|37612.1|37592.1|37579.7|37559.7|37612.1|37592.1|37574.7|37554.7|270
1687947900000|2023-06-28 10:25:00|37582.1|37562.1|37547.3|37527.3|37589.7|37569.7|37539.7|37519.7|236
1687948200000|2023-06-28 10:30:00|37554.8|37534.8|37567.2|37547.2|37569.7|37549.7|37549.7|37529.7|99
1687948500000|2023-06-28 10:35:00|37569.7|37549.7|37564.7|37544.7|37579.7|37559.7|37564.7|37544.7|57
1687948800000|2023-06-28 10:40:00|37567.2|37547.2|37527.3|37507.3|37567.2|37547.2|37524.8|37504.8|206
1687949100000|2023-06-28 10:45:00|37527.2|37507.2|37529.7|37509.7|37539.7|37519.7|37524.8|37504.8|96
1687949400000|2023-06-28 10:50:00|37529.8|37509.8|37524.7|37504.7|37532.3|37512.3|37522.4|37502.4|80
1687949700000|2023-06-28 10:55:00|37522.2|37502.2|37569.7|37549.7|37569.7|37549.7|37514.7|37494.7|241
1687950000000|2023-06-28 11:00:00|37567.3|37547.3|37559.9|37539.9|37574.7|37554.7|37542.2|37522.2|233
1687950300000|2023-06-28 11:05:00|37559.8|37539.8|37549.8|37529.8|37569.8|37549.8|37539.9|37519.9|120
1687950600000|2023-06-28 11:10:00|37547.3|37527.3|37539.8|37519.8|37554.8|37534.8|37519.8|37499.8|97
1687950900000|2023-06-28 11:15:00|37542.2|37522.2|37572.2|37552.2|37577.3|37557.3|37542.2|37522.2|74
1687951200000|2023-06-28 11:20:00|37569.8|37549.8|37547.3|37527.3|37569.8|37549.8|37547.3|37527.3|74
1687951500000|2023-06-28 11:25:00|37544.8|37524.8|37579.8|37559.8|37579.8|37559.8|37544.8|37524.8|96
1687951800000|2023-06-28 11:30:00|37574.8|37554.8|37539.8|37519.8|37609.8|37589.8|37522.3|37502.3|209
1687952100000|2023-06-28 11:35:00|37542.3|37522.3|37537.3|37517.3|37547.3|37527.3|37529.8|37509.8|187
1687952400000|2023-06-28 11:40:00|37534.8|37514.8|37519.9|37499.9|37547.3|37527.3|37514.9|37494.9|133
1687952700000|2023-06-28 11:45:00|37517.4|37497.4|37522.4|37502.4|37529.9|37509.9|37514.9|37494.9|155
1687953000000|2023-06-28 11:50:00|37519.9|37499.9|37464.9|37444.9|37519.9|37499.9|37447.4|37427.4|346
1687953300000|2023-06-28 11:55:00|37462.4|37442.4|37467.3|37447.3|37472.2|37452.2|37447.4|37427.4|236
1687953600000|2023-06-28 12:00:00|37469.7|37449.7|37407.4|37387.4|37469.8|37449.8|37407.4|37387.4|558
1687953900000|2023-06-28 12:05:00|37410|37390|37405|37385|37435.1|37415.1|37405|37385|390
1687954200000|2023-06-28 12:10:00|37405.1|37385.1|37450.1|37430.1|37467.4|37447.4|37382.7|37362.7|640
1687954500000|2023-06-28 12:15:00|37450|37430|37475|37455|37502.4|37482.4|37450|37430|369
1687954800000|2023-06-28 12:20:00|37472.5|37452.5|37459.9|37439.9|37490|37470|37447.5|37427.5|265
1687955100000|2023-06-28 12:25:00|37457.5|37437.5|37455|37435|37477.5|37457.5|37455|37435|188
1687955400000|2023-06-28 12:30:00|37452.4|37432.4|37422.5|37402.5|37457.4|37437.4|37412.5|37392.5|375
1687955700000|2023-06-28 12:35:00|37420|37400|37419.9|37399.9|37420|37400|37375|37355|260
1687956000000|2023-06-28 12:40:00|37420|37400|37400|37380|37427.4|37407.4|37395|37375|187
1687956300000|2023-06-28 12:45:00|37405|37385|37405.2|37385.2|37435|37415|37405|37385|316
1687956600000|2023-06-28 12:50:00|37402.7|37382.7|37415.4|37395.4|37417.9|37397.9|37380.4|37360.4|896
1687956900000|2023-06-28 12:55:00|37420.3|37400.3|37452.8|37432.8|37465.2|37445.2|37415.3|37395.3|530
1687957200000|2023-06-28 13:00:00|37450.3|37430.3|37390.3|37370.3|37460.3|37440.3|37387.8|37367.8|697
1687957500000|2023-06-28 13:05:00|37387.8|37367.8|37395.3|37375.3|37415.2|37395.2|37375.3|37355.3|513
1687957800000|2023-06-28 13:10:00|37392.8|37372.8|37335.3|37315.3|37392.8|37372.8|37330.3|37310.3|659
1687958100000|2023-06-28 13:15:00|37340.3|37320.3|37305.4|37285.4|37350.3|37330.3|37297.9|37277.9|826
1687958400000|2023-06-28 13:20:00|37307.8|37287.8|37290.4|37270.4|37310.4|37290.4|37277.9|37257.9|648
1687958700000|2023-06-28 13:25:00|37288|37268|37295.4|37275.4|37315.4|37295.4|37285.4|37265.4|542
1687959000000|2023-06-28 13:30:00|37297.9|37277.9|37317.9|37297.9|37320.4|37300.4|37263|37243|613
1687959300000|2023-06-28 13:35:00|37320.4|37300.4|37290.4|37270.4|37320.4|37300.4|37275.4|37255.4|541
1687959600000|2023-06-28 13:40:00|37290.3|37270.3|37230.5|37210.5|37290.4|37270.4|37223.1|37203.1|837
1687959900000|2023-06-28 13:45:00|37235.4|37215.4|37270.4|37250.4|37328.1|37308.1|37198.1|37178.1|925
1687960200000|2023-06-28 13:50:00|37265.4|37245.4|37285.4|37265.4|37300.4|37280.4|37262.9|37242.9|610
1687960500000|2023-06-28 13:55:00|37282.9|37262.9|37307.9|37287.9|37330.5|37310.5|37270.4|37250.4|307
1687960800000|2023-06-28 14:00:00|37310.3|37290.3|37285.5|37265.5|37310.4|37290.4|37268|37248|344
1687961100000|2023-06-28 14:05:00|37288|37268|37300.6|37280.6|37315.5|37295.5|37283|37263|320
1687961400000|2023-06-28 14:10:00|37303|37283|37278.1|37258.1|37305.6|37285.6|37248|37228|358
1687961700000|2023-06-28 14:15:00|37278|37258|37285.6|37265.6|37290.6|37270.6|37260.6|37240.6|368
1687962000000|2023-06-28 14:20:00|37278.2|37258.2|37280.6|37260.6|37290.6|37270.6|37270.6|37250.6|267
1687962300000|2023-06-28 14:25:00|37285.6|37265.6|37235.6|37215.6|37285.6|37265.6|37235.6|37215.6|297
1687962600000|2023-06-28 14:30:00|37238.1|37218.1|37283.1|37263.1|37283.2|37263.2|37233.1|37213.1|464
1687962900000|2023-06-28 14:35:00|37285.6|37265.6|37290.6|37270.6|37315.5|37295.5|37285.6|37265.6|587
1687963200000|2023-06-28 14:40:00|37288.1|37268.1|37285.7|37265.7|37295.6|37275.6|37280.7|37260.7|236
1687963500000|2023-06-28 14:45:00|37283.3|37263.3|37260.6|37240.6|37285.7|37265.7|37250.7|37230.7|304
1687963800000|2023-06-28 14:50:00|37258.2|37238.2|37223.1|37203.1|37265.6|37245.6|37220.7|37200.7|252
1687964100000|2023-06-28 14:55:00|37220.7|37200.7|37230.7|37210.7|37235.7|37215.7|37213.2|37193.2|398
1687964400000|2023-06-28 15:00:00|37235.5|37215.5|37293.1|37273.1|37293.1|37273.1|37235.5|37215.5|397
1687964700000|2023-06-28 15:05:00|37293.2|37273.2|37348.2|37328.2|37370.7|37350.7|37290.7|37270.7|456
1687965000000|2023-06-28 15:10:00|37350.7|37330.7|37380.5|37360.5|37390.7|37370.7|37350.7|37330.7|319
1687965300000|2023-06-28 15:15:00|37378.1|37358.1|37398.1|37378.1|37398.1|37378.1|37358.2|37338.2|369
1687965600000|2023-06-28 15:20:00|37395.6|37375.6|37420.6|37400.6|37430.6|37410.6|37393.1|37373.1|391
1687965900000|2023-06-28 15:25:00|37420.5|37400.5|37440.6|37420.6|37445.6|37425.6|37418|37398|290
1687966200000|2023-06-28 15:30:00|37445.5|37425.5|37383.1|37363.1|37445.5|37425.5|37383.1|37363.1|321
1687966500000|2023-06-28 15:35:00|37385.6|37365.6|37405.6|37385.6|37428.1|37408.1|37375.6|37355.6|196
1687966800000|2023-06-28 15:40:00|37408.1|37388.1|37405.6|37385.6|37423.1|37403.1|37393.1|37373.1|202
1687967100000|2023-06-28 15:45:00|37400.6|37380.6|37423.1|37403.1|37445.5|37425.5|37378.2|37358.2|237
1687967400000|2023-06-28 15:50:00|37425.6|37405.6|37458|37438|37458|37438|37420.6|37400.6|302
1687967700000|2023-06-28 15:55:00|37455.5|37435.5|37450.6|37430.6|37455.5|37435.5|37440.7|37420.7|212
1687968000000|2023-06-28 16:00:00|37455.5|37435.5|37430.7|37410.7|37455.5|37435.5|37430.7|37410.7|141
1687968300000|2023-06-28 16:05:00|37430.6|37410.6|37438|37418|37438|37418|37430.5|37410.5|93
1687968600000|2023-06-28 16:10:00|37435.6|37415.6|37445.6|37425.6|37450.6|37430.6|37435.6|37415.6|161
1687968900000|2023-06-28 16:15:00|37440.6|37420.6|37443.1|37423.1|37443.1|37423.1|37435.6|37415.6|231
1687969200000|2023-06-28 16:20:00|37440.6|37420.6|37445.7|37425.7|37460.5|37440.5|37430.7|37410.7|174
1687969500000|2023-06-28 16:25:00|37450.6|37430.6|37470.6|37450.6|37470.6|37450.6|37450.6|37430.6|169
1687969800000|2023-06-28 16:30:00|37465.6|37445.6|37450.6|37430.6|37465.6|37445.6|37445.6|37425.6|233
1687970100000|2023-06-28 16:35:00|37450.7|37430.7|37440.7|37420.7|37450.7|37430.7|37438|37418|201
1687970400000|2023-06-28 16:40:00|37445.6|37425.6|37448|37428|37455.6|37435.6|37440.6|37420.6|304
1687970700000|2023-06-28 16:45:00|37445.5|37425.5|37425.5|37405.5|37445.5|37425.5|37423|37403|277
1687971000000|2023-06-28 16:50:00|37428|37408|37415.5|37395.5|37430.4|37410.4|37405.5|37385.5|316
1687971300000|2023-06-28 16:55:00|37418|37398|37440.5|37420.5|37450.3|37430.3|37415.5|37395.5|1228
1687971600000|2023-06-28 17:00:00|37438|37418|37430.5|37410.5|37450.5|37430.5|37422.9|37402.9|451
1687971900000|2023-06-28 17:05:00|37432.9|37412.9|37435.5|37415.5|37445.4|37425.4|37430.5|37410.5|90
1687972200000|2023-06-28 17:10:00|37440.3|37420.3|37442.8|37422.8|37450.3|37430.3|37432.9|37412.9|67
1687972500000|2023-06-28 17:15:00|37445.2|37425.2|37452.7|37432.7|37452.8|37432.8|37445.1|37425.1|157
1687972800000|2023-06-28 17:20:00|37455.1|37435.1|37460.3|37440.3|37465.2|37445.2|37455.1|37435.1|147
1687973100000|2023-06-28 17:25:00|37457.7|37437.7|37447.7|37427.7|37470.2|37450.2|37447.7|37427.7|139
1687973400000|2023-06-28 17:30:00|37450.1|37430.1|37395.3|37375.3|37455.1|37435.1|37390.3|37370.3|143
1687973700000|2023-06-28 17:35:00|37392.7|37372.7|37332.8|37312.8|37395.3|37375.3|37330.2|37310.2|238
1687974000000|2023-06-28 17:40:00|37332.7|37312.7|37330.3|37310.3|37345.3|37325.3|37325.3|37305.3|187
1687974300000|2023-06-28 17:45:00|37330.2|37310.2|37305.3|37285.3|37332.7|37312.7|37305.2|37285.2|253
1687974600000|2023-06-28 17:50:00|37307.7|37287.7|37310.2|37290.2|37315.3|37295.3|37300.3|37280.3|191
1687974900000|2023-06-28 17:55:00|37310.1|37290.1|37322.8|37302.8|37325.3|37305.3|37302.7|37282.7|281
1687975200000|2023-06-28 18:00:00|37320.3|37300.3|37337.8|37317.8|37340.3|37320.3|37320.3|37300.3|116
1687975500000|2023-06-28 18:05:00|37340.2|37320.2|37335.3|37315.3|37340.3|37320.3|37335.3|37315.3|86
1687975800000|2023-06-28 18:10:00|37340.3|37320.3|37310.3|37290.3|37340.3|37320.3|37307.8|37287.8|208
1687976100000|2023-06-28 18:15:00|37307.8|37287.8|37305.3|37285.3|37315.3|37295.3|37305.3|37285.3|121
1687976400000|2023-06-28 18:20:00|37307.8|37287.8|37315.3|37295.3|37317.8|37297.8|37305.3|37285.3|59
1687976700000|2023-06-28 18:25:00|37317.8|37297.8|37295.4|37275.4|37320.3|37300.3|37295.4|37275.4|135
1687977000000|2023-06-28 18:30:00|37295.3|37275.3|37290.2|37270.2|37295.4|37275.4|37285.4|37265.4|111
1687977300000|2023-06-28 18:35:00|37290.3|37270.3|37285.1|37265.1|37290.3|37270.3|37285.1|37265.1|70
1687977600000|2023-06-28 18:40:00|37285.3|37265.3|37270.4|37250.4|37285.3|37265.3|37270.4|37250.4|113
1687977900000|2023-06-28 18:45:00|37270.3|37250.3|37260.3|37240.3|37270.3|37250.3|37255.4|37235.4|130
1687978200000|2023-06-28 18:50:00|37262.7|37242.7|37260.3|37240.3|37265.3|37245.3|37260.3|37240.3|50
1687978500000|2023-06-28 18:55:00|37260.2|37240.2|37262.8|37242.8|37265.2|37245.2|37255.3|37235.3|42
1687978800000|2023-06-28 19:00:00|37262.9|37242.9|37270.4|37250.4|37270.5|37250.5|37260.4|37240.4|81
1687979100000|2023-06-28 19:05:00|37272.8|37252.8|37275.3|37255.3|37275.3|37255.3|37265.4|37245.4|34
1687979400000|2023-06-28 19:10:00|37272.8|37252.8|37275.4|37255.4|37277.9|37257.9|37270.4|37250.4|26
1687979700000|2023-06-28 19:15:00|37275.3|37255.3|37277.8|37257.8|37280.3|37260.3|37275.3|37255.3|18
1687980000000|2023-06-28 19:20:00|37280.3|37260.3|37285.4|37265.4|37285.4|37265.4|37277.8|37257.8|12
1687980300000|2023-06-28 19:25:00|37287.8|37267.8|37285.3|37265.3|37287.8|37267.8|37280.4|37260.4|15
1687980600000|2023-06-28 19:30:00|37282.8|37262.8|37280.4|37260.4|37287.8|37267.8|37280.4|37260.4|83
1687980900000|2023-06-28 19:35:00|37282.9|37262.9|37295.3|37275.3|37300.1|37280.1|37280.4|37260.4|147
1687981200000|2023-06-28 19:40:00|37300.3|37280.3|37287.8|37267.8|37300.3|37280.3|37287.8|37267.8|28
1687981500000|2023-06-28 19:45:00|37285.3|37265.3|37285.2|37265.2|37285.3|37265.3|37280.3|37260.3|35
1687981800000|2023-06-28 19:50:00|37280.4|37260.4|37285.4|37265.4|37285.4|37265.4|37280.3|37260.3|121
1687982100000|2023-06-28 19:55:00|37287.9|37267.9|37290.4|37270.4|37290.4|37270.4|37280.5|37260.5|85
1687982400000|2023-06-28 20:00:00|37290.5|37270.5|37295.4|37275.4|37302.7|37282.7|37287.9|37267.9|56
1687982700000|2023-06-28 20:05:00|37295.3|37275.3|37295.3|37275.3|37297.8|37277.8|37290.3|37270.3|19
1687983000000|2023-06-28 20:10:00|37297.7|37277.7|37297.9|37277.9|37300.3|37280.3|37295.3|37275.3|29
1687983300000|2023-06-28 20:15:00|37300.4|37280.4|37300.4|37280.4|37305.3|37285.3|37300.4|37280.4|18
1687983600000|2023-06-28 20:20:00|||||||||4
1687983900000|2023-06-28 20:25:00|37300.3|37280.3|37300.3|37280.3|37300.3|37280.3|37300.3|37280.3|24
1687984200000|2023-06-28 20:30:00|37292.9|37272.9|37300.3|37280.3|37300.3|37280.3|37290.4|37270.4|37
1687984500000|2023-06-28 20:35:00|37300.2|37280.2|37300.3|37280.3|37300.3|37280.3|37300.2|37280.2|22
1687984800000|2023-06-28 20:40:00|37297.8|37277.8|37300.3|37280.3|37300.3|37280.3|37295.4|37275.4|15
1687985100000|2023-06-28 20:45:00|37300.2|37280.2|37287.8|37267.8|37300.2|37280.2|37287.8|37267.8|58
1687985400000|2023-06-28 20:50:00|37290.2|37270.2|37287.8|37267.8|37290.2|37270.2|37280.3|37260.3|93
1687985700000|2023-06-28 20:55:00|37290.3|37270.3|37295.5|37275.5|37295.6|37275.6|37290.3|37270.3|41
1687989600000|2023-06-28 22:00:00|37302.8|37282.8|37303.1|37283.1|37315.6|37295.6|37290.6|37270.6|89
1687989900000|2023-06-28 22:05:00|37300.6|37280.6|37310.6|37290.6|37313.1|37293.1|37300.5|37280.5|53
1687990200000|2023-06-28 22:10:00|37310.5|37290.5|37320.6|37300.6|37323.1|37303.1|37308.1|37288.1|34
1687990500000|2023-06-28 22:15:00|37318.1|37298.1|37325.6|37305.6|37325.6|37305.6|37318.1|37298.1|25
1687990800000|2023-06-28 22:20:00|37323.1|37303.1|37325.6|37305.6|37328.1|37308.1|37323.1|37303.1|12
1687991100000|2023-06-28 22:25:00|37323|37303|37325.5|37305.5|37325.5|37305.5|37318.1|37298.1|28
1687991400000|2023-06-28 22:30:00|37323|37303|37320.6|37300.6|37325.5|37305.5|37320.6|37300.6|10
1687991700000|2023-06-28 22:35:00|37325.5|37305.5|37325.6|37305.6|37325.6|37305.6|37320.6|37300.6|8
1687992000000|2023-06-28 22:40:00|37323.2|37303.2|37340.6|37320.6|37340.6|37320.6|37320.6|37300.6|43
1687992300000|2023-06-28 22:45:00|37338.1|37318.1|37323.1|37303.1|37338.1|37318.1|37323.1|37303.1|43
1687992600000|2023-06-28 22:50:00|37320.7|37300.7|37298.1|37278.1|37320.7|37300.7|37295.6|37275.6|82
1687992900000|2023-06-28 22:55:00|37300.6|37280.6|37298.1|37278.1|37300.6|37280.6|37298.1|37278.1|36
1687993200000|2023-06-28 23:00:00|37298.2|37278.2|37298.2|37278.2|37298.2|37278.2|37290.7|37270.7|13
1687993500000|2023-06-28 23:05:00|37300.7|37280.7|37303.2|37283.2|37305.7|37285.7|37293.2|37273.2|24
1687993800000|2023-06-28 23:10:00|37305.7|37285.7|37300.7|37280.7|37305.7|37285.7|37300.7|37280.7|4
1687994100000|2023-06-28 23:15:00|37303.2|37283.2|37313.2|37293.2|37318.2|37298.2|37303.2|37283.2|14
1687994400000|2023-06-28 23:20:00|37310.8|37290.8|37313.1|37293.1|37313.1|37293.1|37308.2|37288.2|7
1687994700000|2023-06-28 23:25:00|37315.5|37295.5|37318.2|37298.2|37318.2|37298.2|37310.7|37290.7|10
1687995000000|2023-06-28 23:30:00|37315.8|37295.8|37320.7|37300.7|37323.2|37303.2|37315.7|37295.7|23
1687995300000|2023-06-28 23:35:00|37318.3|37298.3|37318.2|37298.2|37318.3|37298.3|37315.7|37295.7|13
1687995600000|2023-06-28 23:40:00|37320.7|37300.7|37323.2|37303.2|37325.7|37305.7|37315.7|37295.7|20
1687995900000|2023-06-28 23:45:00|37320.7|37300.7|37318.2|37298.2|37320.7|37300.7|37313.2|37293.2|10
1687996200000|2023-06-28 23:50:00|37320.7|37300.7|37308.2|37288.2|37325.7|37305.7|37305.7|37285.7|48
1687996500000|2023-06-28 23:55:00|37305.8|37285.8|37280.7|37260.7|37305.8|37285.8|37275.7|37255.7|90
1687996800000|2023-06-29 00:00:00|37283.1|37263.1|37300.6|37280.6|37320.6|37300.6|37283.1|37263.1|205
1687997100000|2023-06-29 00:05:00|37298.2|37278.2|37290.7|37270.7|37298.2|37278.2|37283.2|37263.2|100
1687997400000|2023-06-29 00:10:00|37293.2|37273.2|37295.7|37275.7|37303.2|37283.2|37288.2|37268.2|50
1687997700000|2023-06-29 00:15:00|37298.2|37278.2|37290.8|37270.8|37300.7|37280.7|37280.8|37260.8|79
1687998000000|2023-06-29 00:20:00|37290.7|37270.7|37290.7|37270.7|37295.7|37275.7|37290.7|37270.7|17
1687998300000|2023-06-29 00:25:00|37295.7|37275.7|37305.7|37285.7|37308.2|37288.2|37295.7|37275.7|31
1687998600000|2023-06-29 00:30:00|37303.2|37283.2|37305.8|37285.8|37308.3|37288.3|37300.7|37280.7|33
1687998900000|2023-06-29 00:35:00|37308.3|37288.3|37318.2|37298.2|37320.7|37300.7|37300.8|37280.8|50
1687999200000|2023-06-29 00:40:00|37318.3|37298.3|37295.8|37275.8|37318.3|37298.3|37295.8|37275.8|44
1687999500000|2023-06-29 00:45:00|37300.8|37280.8|37315.8|37295.8|37315.8|37295.8|37300.8|37280.8|56
1687999800000|2023-06-29 00:50:00|37318.3|37298.3|37335.8|37315.8|37335.8|37315.8|37313.3|37293.3|127
1688000100000|2023-06-29 00:55:00|37333.4|37313.4|37348.2|37328.2|37350.8|37330.8|37330.8|37310.8|119
1688000400000|2023-06-29 01:00:00|37348.3|37328.3|37383.5|37363.5|37388.5|37368.5|37345.8|37325.8|557
1688000700000|2023-06-29 01:05:00|37386|37366|37406.1|37386.1|37406.1|37386.1|37361.1|37341.1|360
1688001000000|2023-06-29 01:10:00|37403.6|37383.6|37408.7|37388.7|37416.1|37396.1|37396.1|37376.1|252
1688001300000|2023-06-29 01:15:00|37411.1|37391.1|37473.7|37453.7|37476.1|37456.1|37391.1|37371.1|518
1688001600000|2023-06-29 01:20:00|37471.3|37451.3|37473.7|37453.7|37488.6|37468.6|37451.2|37431.2|220
1688001900000|2023-06-29 01:25:00|37476.1|37456.1|37526.2|37506.2|37528.7|37508.7|37476.1|37456.1|320
1688002200000|2023-06-29 01:30:00|37523.7|37503.7|37503.7|37483.7|37523.7|37503.7|37491.2|37471.2|319
1688002500000|2023-06-29 01:35:00|37501.2|37481.2|37493.8|37473.8|37526.2|37506.2|37491.2|37471.2|194
1688002800000|2023-06-29 01:40:00|37493.7|37473.7|37453.8|37433.8|37498.7|37478.7|37453.8|37433.8|219
1688003100000|2023-06-29 01:45:00|37456.2|37436.2|37461.2|37441.2|37491.2|37471.2|37446.2|37426.2|132
1688003400000|2023-06-29 01:50:00|37458.7|37438.7|37416.2|37396.2|37466.2|37446.2|37416.2|37396.2|144
1688003700000|2023-06-29 01:55:00|37413.7|37393.7|37393.6|37373.6|37413.7|37393.7|37376.4|37356.4|231
1688004000000|2023-06-29 02:00:00|37393.7|37373.7|37363.8|37343.8|37403.7|37383.7|37341.2|37321.2|257
1688004300000|2023-06-29 02:05:00|37361.4|37341.4|37351.4|37331.4|37366.2|37346.2|37338.7|37318.7|237
1688004600000|2023-06-29 02:10:00|37348.8|37328.8|37358.8|37338.8|37363.8|37343.8|37333.8|37313.8|177
1688004900000|2023-06-29 02:15:00|37361.2|37341.2|37363.8|37343.8|37371.2|37351.2|37348.7|37328.7|62
1688005200000|2023-06-29 02:20:00|37366.2|37346.2|37371.2|37351.2|37376.2|37356.2|37358.8|37338.8|66
1688005500000|2023-06-29 02:25:00|37371.3|37351.3|37381.2|37361.2|37386.2|37366.2|37366.2|37346.2|101
1688005800000|2023-06-29 02:30:00|37383.7|37363.7|37391.2|37371.2|37391.2|37371.2|37371.2|37351.2|116
1688006100000|2023-06-29 02:35:00|37388.8|37368.8|37386.2|37366.2|37396.2|37376.2|37381.2|37361.2|103
1688006400000|2023-06-29 02:40:00|37383.8|37363.8|37381.2|37361.2|37396.2|37376.2|37378.7|37358.7|41
1688006700000|2023-06-29 02:45:00|37378.8|37358.8|37383.8|37363.8|37396.2|37376.2|37378.8|37358.8|114
1688007000000|2023-06-29 02:50:00|37386.2|37366.2|37373.8|37353.8|37398.8|37378.8|37361.3|37341.3|164
1688007300000|2023-06-29 02:55:00|37376.2|37356.2|37353.8|37333.8|37381.3|37361.3|37353.8|37333.8|106
1688007600000|2023-06-29 03:00:00|37348.9|37328.9|37303.9|37283.9|37353.8|37333.8|37296.4|37276.4|163
1688007900000|2023-06-29 03:05:00|37303.8|37283.8|37291.2|37271.2|37321.2|37301.2|37276.3|37256.3|225
1688008200000|2023-06-29 03:10:00|37293.7|37273.7|37298.8|37278.8|37308.8|37288.8|37291.3|37271.3|106
1688008500000|2023-06-29 03:15:00|37298.7|37278.7|37318.9|37298.9|37326.3|37306.3|37286.5|37266.5|79
1688008800000|2023-06-29 03:20:00|37318.8|37298.8|37328.8|37308.8|37346.3|37326.3|37313.8|37293.8|57
1688009100000|2023-06-29 03:25:00|37331.3|37311.3|37363.9|37343.9|37366.3|37346.3|37324|37304|134
1688009400000|2023-06-29 03:30:00|37363.8|37343.8|37316.3|37296.3|37363.8|37343.8|37308.9|37288.9|54
1688009700000|2023-06-29 03:35:00|37313.9|37293.9|37288.9|37268.9|37313.9|37293.9|37281.3|37261.3|60
1688010000000|2023-06-29 03:40:00|37286.5|37266.5|37298.9|37278.9|37303.7|37283.7|37286.3|37266.3|40
1688010300000|2023-06-29 03:45:00|37298.8|37278.8|37303.8|37283.8|37306.3|37286.3|37296.3|37276.3|36
1688010600000|2023-06-29 03:50:00|37306.3|37286.3|37306.3|37286.3|37311.3|37291.3|37301.4|37281.4|41
1688010900000|2023-06-29 03:55:00|37308.7|37288.7|37323.9|37303.9|37331.3|37311.3|37306.3|37286.3|38
1688011200000|2023-06-29 04:00:00|37321.4|37301.4|37323.9|37303.9|37328.8|37308.8|37313.8|37293.8|46
1688011500000|2023-06-29 04:05:00|37323.8|37303.8|37321.3|37301.3|37331.3|37311.3|37321.3|37301.3|25
1688011800000|2023-06-29 04:10:00|37321.4|37301.4|37321.4|37301.4|37323.8|37303.8|37316.3|37296.3|28
1688012100000|2023-06-29 04:15:00|37323.8|37303.8|37308.9|37288.9|37323.9|37303.9|37306.4|37286.4|28
1688012400000|2023-06-29 04:20:00|37306.5|37286.5|37349|37329|37349|37329|37296.4|37276.4|63
1688012700000|2023-06-29 04:25:00|37341.5|37321.5|37361.3|37341.3|37363.9|37343.9|37336.4|37316.4|67
1688013000000|2023-06-29 04:30:00|37361.4|37341.4|37316.4|37296.4|37361.4|37341.4|37306.6|37286.6|66
1688013300000|2023-06-29 04:35:00|37314|37294|37321.4|37301.4|37321.4|37301.4|37311.5|37291.5|18
1688013600000|2023-06-29 04:40:00|37318.9|37298.9|37321.4|37301.4|37331.4|37311.4|37313.9|37293.9|55
1688013900000|2023-06-29 04:45:00|37319|37299|37299|37279|37321.4|37301.4|37293.9|37273.9|35
1688014200000|2023-06-29 04:50:00|37298.9|37278.9|37306.4|37286.4|37309|37289|37298.9|37278.9|22
1688014500000|2023-06-29 04:55:00|37304|37284|37298.9|37278.9|37306.4|37286.4|37288.9|37268.9|16
1688014800000|2023-06-29 05:00:00|37296.4|37276.4|37281.5|37261.5|37306.4|37286.4|37279|37259|40
1688015100000|2023-06-29 05:05:00|37281.4|37261.4|37303.9|37283.9|37313.9|37293.9|37281.4|37261.4|59
1688015400000|2023-06-29 05:10:00|37306.3|37286.3|37286.5|37266.5|37306.4|37286.4|37283.9|37263.9|78
1688015700000|2023-06-29 05:15:00|37286.4|37266.4|37324|37304|37326.4|37306.4|37281.4|37261.4|119
1688016000000|2023-06-29 05:20:00|37323.9|37303.9|37333.9|37313.9|37333.9|37313.9|37321.4|37301.4|67
1688016300000|2023-06-29 05:25:00|37338.8|37318.8|37348.9|37328.9|37353.9|37333.9|37336.4|37316.4|196
1688016600000|2023-06-29 05:30:00|37346.4|37326.4|37351.4|37331.4|37371.4|37351.4|37326.4|37306.4|348
1688016900000|2023-06-29 05:35:00|37349|37329|37354|37334|37371.5|37351.5|37331.5|37311.5|106
1688017200000|2023-06-29 05:40:00|37351.5|37331.5|37301.5|37281.5|37369|37349|37294|37274|106
1688017500000|2023-06-29 05:45:00|37301.4|37281.4|37294|37274|37314|37294|37291.5|37271.5|90
1688017800000|2023-06-29 05:50:00|37296.4|37276.4|37316.5|37296.5|37321.5|37301.5|37296.4|37276.4|55
1688018100000|2023-06-29 05:55:00|37318.9|37298.9|37306.4|37286.4|37326.4|37306.4|37296.5|37276.5|58
1688018400000|2023-06-29 06:00:00|37303.9|37283.9|37284.1|37264.1|37306.5|37286.5|37264|37244|167
1688018700000|2023-06-29 06:05:00|37286.5|37266.5|37316.5|37296.5|37321.5|37301.5|37284|37264|99
1688019000000|2023-06-29 06:10:00|37318.9|37298.9|37326.5|37306.5|37326.5|37306.5|37306.5|37286.5|69
1688019300000|2023-06-29 06:15:00|37324|37304|37289.1|37269.1|37324|37304|37284.1|37264.1|72
1688019600000|2023-06-29 06:20:00|37286.6|37266.6|37276.5|37256.5|37286.6|37266.6|37266.6|37246.6|112
1688019900000|2023-06-29 06:25:00|37274|37254|37221.4|37201.4|37281.5|37261.5|37216.5|37196.5|250
1688020200000|2023-06-29 06:30:00|37221.5|37201.5|37236.3|37216.3|37238.9|37218.9|37206.5|37186.5|258
1688020500000|2023-06-29 06:35:00|37233.9|37213.9|37256.5|37236.5|37266.5|37246.5|37224.1|37204.1|123
1688020800000|2023-06-29 06:40:00|37259.1|37239.1|37254|37234|37294|37274|37251.5|37231.5|138
1688021100000|2023-06-29 06:45:00|37251.6|37231.6|37274|37254|37291.4|37271.4|37249|37229|76
1688021400000|2023-06-29 06:50:00|37276.4|37256.4|37259|37239|37286.5|37266.5|37256.5|37236.5|63
1688021700000|2023-06-29 06:55:00|37256.5|37236.5|37299|37279|37299|37279|37256.5|37236.5|116
1688022000000|2023-06-29 07:00:00|37301.6|37281.6|37286.6|37266.6|37306.6|37286.6|37254.1|37234.1|158
1688022300000|2023-06-29 07:05:00|37281.7|37261.7|37304.1|37284.1|37329.2|37309.2|37274.2|37254.2|102
1688022600000|2023-06-29 07:10:00|37306.5|37286.5|37311.6|37291.6|37329.1|37309.1|37294.1|37274.1|47
1688022900000|2023-06-29 07:15:00|37314.1|37294.1|37366.8|37346.8|37394.3|37374.3|37306.6|37286.6|176
1688023200000|2023-06-29 07:20:00|37369.2|37349.2|37404.2|37384.2|37409.2|37389.2|37351.7|37331.7|199
1688023500000|2023-06-29 07:25:00|37399.3|37379.3|37424|37404|37434|37414|37376.6|37356.6|243
1688023800000|2023-06-29 07:30:00|37426.4|37406.4|37414.1|37394.1|37429|37409|37383.9|37363.9|143
1688024100000|2023-06-29 07:35:00|37411.5|37391.5|37384|37364|37429|37409|37379.1|37359.1|78
1688024400000|2023-06-29 07:40:00|37384.1|37364.1|37366.5|37346.5|37386.5|37366.5|37354.1|37334.1|80
1688024700000|2023-06-29 07:45:00|37361.6|37341.6|37366.5|37346.5|37374|37354|37356.6|37336.6|99
1688025000000|2023-06-29 07:50:00|37364|37344|37346.6|37326.6|37371.5|37351.5|37344.2|37324.2|82
1688025300000|2023-06-29 07:55:00|37349|37329|37348.9|37328.9|37359|37339|37329.3|37309.3|153
1688025600000|2023-06-29 08:00:00|37349|37329|37296.5|37276.5|37358.8|37338.8|37281.7|37261.7|261
1688025900000|2023-06-29 08:05:00|37294|37274|37231.6|37211.6|37294|37274|37224|37204|232
1688026200000|2023-06-29 08:10:00|37229.2|37209.2|37166.6|37146.6|37231.6|37211.6|37151.6|37131.6|345
1688026500000|2023-06-29 08:15:00|37171.6|37151.6|37081.6|37061.6|37174|37154|37049.1|37029.1|787
1688026800000|2023-06-29 08:20:00|37079.2|37059.2|37064.2|37044.2|37101.6|37081.6|37059.1|37039.1|285
1688027100000|2023-06-29 08:25:00|37059.2|37039.2|37099.2|37079.2|37104.2|37084.2|37039.2|37019.2|179
1688027400000|2023-06-29 08:30:00|37096.8|37076.8|37086.5|37066.5|37101.8|37081.8|37054.2|37034.2|201
1688027700000|2023-06-29 08:35:00|37088.9|37068.9|37139|37119|37141.5|37121.5|37086.5|37066.5|113
1688028000000|2023-06-29 08:40:00|37136.6|37116.6|37121.6|37101.6|37141.5|37121.5|37114.3|37094.3|114
1688028300000|2023-06-29 08:45:00|37124.1|37104.1|37109.1|37089.1|37131.7|37111.7|37106.7|37086.7|95
1688028600000|2023-06-29 08:50:00|37109.2|37089.2|37081.8|37061.8|37109.2|37089.2|37081.8|37061.8|76
1688028900000|2023-06-29 08:55:00|37086.7|37066.7|37094.3|37074.3|37109.3|37089.3|37076.7|37056.7|101
1688029200000|2023-06-29 09:00:00|37096.7|37076.7|37094.2|37074.2|37109.2|37089.2|37079.4|37059.4|94
1688029500000|2023-06-29 09:05:00|37096.6|37076.6|37101.7|37081.7|37101.7|37081.7|37086.7|37066.7|61
1688029800000|2023-06-29 09:10:00|37099.2|37079.2|37071.7|37051.7|37106.7|37086.7|37069.3|37049.3|48
1688030100000|2023-06-29 09:15:00|37069.2|37049.2|37034.3|37014.3|37071.7|37051.7|37026.8|37006.8|300
1688030400000|2023-06-29 09:20:00|37036.7|37016.7|37032|37012|37061.8|37041.8|37024.4|37004.4|153
1688030700000|2023-06-29 09:25:00|37031.8|37011.8|37049.3|37029.3|37051.8|37031.8|37004.6|36984.6|193
1688031000000|2023-06-29 09:30:00|37046.9|37026.9|37024.3|37004.3|37046.9|37026.9|37014.3|36994.3|103
1688031300000|2023-06-29 09:35:00|37026.8|37006.8|36959.3|36939.3|37026.8|37006.8|36954.5|36934.5|366
1688031600000|2023-06-29 09:40:00|36961.8|36941.8|36974.3|36954.3|36989.4|36969.4|36959.4|36939.4|268
1688031900000|2023-06-29 09:45:00|36976.8|36956.8|36981.8|36961.8|36981.8|36961.8|36966.9|36946.9|112
1688032200000|2023-06-29 09:50:00|36979.3|36959.3|36959.4|36939.4|36979.3|36959.3|36942.1|36922.1|121
1688032500000|2023-06-29 09:55:00|36961.9|36941.9|36974.3|36954.3|36976.8|36956.8|36959.4|36939.4|95
1688032800000|2023-06-29 10:00:00|36971.9|36951.9|36961.9|36941.9|36984.4|36964.4|36946.9|36926.9|135
1688033100000|2023-06-29 10:05:00|36964.4|36944.4|36961.9|36941.9|36981.9|36961.9|36961.8|36941.8|77
1688033400000|2023-06-29 10:10:00|36959.5|36939.5|36974.6|36954.6|36976.9|36956.9|36954.3|36934.3|291
1688033700000|2023-06-29 10:15:00|36972.2|36952.2|37004.6|36984.6|37007.1|36987.1|36959.6|36939.6|133
1688034000000|2023-06-29 10:20:00|37007.1|36987.1|36979.6|36959.6|37009.5|36989.5|36969.6|36949.6|74
1688034300000|2023-06-29 10:25:00|36982.1|36962.1|36999.6|36979.6|37014.4|36994.4|36982.1|36962.1|75
1688034600000|2023-06-29 10:30:00|36999.7|36979.7|37019.5|36999.5|37027.1|37007.1|36997.1|36977.1|204
1688034900000|2023-06-29 10:35:00|37019.6|36999.6|36994.5|36974.5|37019.6|36999.6|36992.2|36972.2|121
1688035200000|2023-06-29 10:40:00|36994.6|36974.6|36987.2|36967.2|37022.1|37002.1|36987.2|36967.2|164
1688035500000|2023-06-29 10:45:00|36987.1|36967.1|36974.6|36954.6|36987.1|36967.1|36972.2|36952.2|296
1688035800000|2023-06-29 10:50:00|36977|36957|36994.6|36974.6|36999.6|36979.6|36974.6|36954.6|105
1688036100000|2023-06-29 10:55:00|36997.1|36977.1|36997.3|36977.3|37016.9|36996.9|36992.2|36972.2|77
1688036400000|2023-06-29 11:00:00|36997.2|36977.2|37004.6|36984.6|37009.5|36989.5|36992.2|36972.2|91
1688036700000|2023-06-29 11:05:00|37002.2|36982.2|36979.7|36959.7|37004.6|36984.6|36964.9|36944.9|116
1688037000000|2023-06-29 11:10:00|36977.3|36957.3|37012.2|36992.2|37014.7|36994.7|36974.7|36954.7|53
1688037300000|2023-06-29 11:15:00|37009.7|36989.7|37004.6|36984.6|37012.2|36992.2|36994.9|36974.9|75
1688037600000|2023-06-29 11:20:00|37002.2|36982.2|37022.3|37002.3|37024.7|37004.7|37002.2|36982.2|67
1688037900000|2023-06-29 11:25:00|37024.7|37004.7|37029.7|37009.7|37029.7|37009.7|36997.4|36977.4|77
1688038200000|2023-06-29 11:30:00|37027.3|37007.3|36972.3|36952.3|37027.3|37007.3|36969.8|36949.8|304
1688038500000|2023-06-29 11:35:00|36972.2|36952.2|37004.8|36984.8|37034.7|37014.7|36972.2|36952.2|239
1688038800000|2023-06-29 11:40:00|37002.3|36982.3|37012.2|36992.2|37032.2|37012.2|36979.9|36959.9|123
1688039100000|2023-06-29 11:45:00|37009.8|36989.8|36987.4|36967.4|37012.3|36992.3|36984.9|36964.9|95
1688039400000|2023-06-29 11:50:00|36987.3|36967.3|36957.2|36937.2|36992.2|36972.2|36957.2|36937.2|241
1688039700000|2023-06-29 11:55:00|36959.7|36939.7|36932.2|36912.2|36977|36957|36902.2|36882.2|399
1688040000000|2023-06-29 12:00:00|36934.7|36914.7|36897.2|36877.2|36942|36922|36884.8|36864.8|349
1688040300000|2023-06-29 12:05:00|36897.3|36877.3|36897.2|36877.2|36922.1|36902.1|36872.3|36852.3|395
1688040600000|2023-06-29 12:10:00|36894.7|36874.7|36862.2|36842.2|36899.4|36879.4|36857.1|36837.1|543
1688040900000|2023-06-29 12:15:00|36864.7|36844.7|36902.1|36882.1|36907.1|36887.1|36864.7|36844.7|368
1688041200000|2023-06-29 12:20:00|36897.2|36877.2|36907.3|36887.3|36927.1|36907.1|36882.3|36862.3|478
1688041500000|2023-06-29 12:25:00|36902.4|36882.4|36914.7|36894.7|36919.5|36899.5|36902.2|36882.2|310
1688041800000|2023-06-29 12:30:00|36912.3|36892.3|36862.4|36842.4|36919.7|36899.7|36844.9|36824.9|708
1688042100000|2023-06-29 12:35:00|36860|36840|36879.8|36859.8|36879.8|36859.8|36852.3|36832.3|445
1688042400000|2023-06-29 12:40:00|36877.4|36857.4|36922.4|36902.4|36927.2|36907.2|36874.8|36854.8|503
1688042700000|2023-06-29 12:45:00|36922.3|36902.3|36947.3|36927.3|36947.3|36927.3|36902.4|36882.4|523
1688043000000|2023-06-29 12:50:00|36944.8|36924.8|36942.4|36922.4|36957.4|36937.4|36927.4|36907.4|605
1688043300000|2023-06-29 12:55:00|36940|36920|36937.4|36917.4|36945|36925|36914.9|36894.9|611
1688043600000|2023-06-29 13:00:00|36939.9|36919.9|36932.4|36912.4|36969.8|36949.8|36872.5|36852.5|1541
1688043900000|2023-06-29 13:05:00|36932.5|36912.5|36972.2|36952.2|37002.2|36982.2|36927.4|36907.4|822
1688044200000|2023-06-29 13:10:00|36969.8|36949.8|36929.9|36909.9|36972.2|36952.2|36902.5|36882.5|501
1688044500000|2023-06-29 13:15:00|36929.8|36909.8|36937.4|36917.4|36944.8|36924.8|36912.3|36892.3|350
1688044800000|2023-06-29 13:20:00|36934.9|36914.9|36952.4|36932.4|36957.3|36937.3|36932.4|36912.4|354
1688045100000|2023-06-29 13:25:00|36947.4|36927.4|36950|36930|36952.4|36932.4|36920.1|36900.1|438
1688045400000|2023-06-29 13:30:00|36947.4|36927.4|36937.4|36917.4|36952.4|36932.4|36924.9|36904.9|405
1688045700000|2023-06-29 13:35:00|36937.6|36917.6|36907.5|36887.5|36940.1|36920.1|36900.1|36880.1|605
1688046000000|2023-06-29 13:40:00|36905.1|36885.1|36865|36845|36907.3|36887.3|36862.5|36842.5|487
1688046300000|2023-06-29 13:45:00|36862.5|36842.5|36862.5|36842.5|36877.5|36857.5|36852.5|36832.5|403
1688046600000|2023-06-29 13:50:00|36859.9|36839.9|36862.6|36842.6|36902.5|36882.5|36845.1|36825.1|667
1688046900000|2023-06-29 13:55:00|36860.2|36840.2|36895.1|36875.1|36897.5|36877.5|36857.4|36837.4|459
1688047200000|2023-06-29 14:00:00|36897.5|36877.5|37002.5|36982.5|37004.9|36984.9|36890.1|36870.1|873
1688047500000|2023-06-29 14:05:00|37000|36980|37049.5|37029.5|37079.4|37059.4|36959.9|36939.9|1171
1688047800000|2023-06-29 14:10:00|37051.9|37031.9|37129.3|37109.3|37146.9|37126.9|37026.9|37006.9|1065
1688048100000|2023-06-29 14:15:00|37126.9|37106.9|37086.8|37066.8|37147|37127|37069.7|37049.7|883
1688048400000|2023-06-29 14:20:00|37084.3|37064.3|37072.2|37052.2|37117|37097|37072.2|37052.2|473
1688048700000|2023-06-29 14:25:00|37074.7|37054.7|37072.1|37052.1|37107.1|37087.1|37059.7|37039.7|457
1688049000000|2023-06-29 14:30:00|37069.6|37049.6|37026.8|37006.8|37069.6|37049.6|37004.7|36984.7|642
1688049300000|2023-06-29 14:35:00|37022|37002|37002.1|36982.1|37032.1|37012.1|37001.9|36981.9|493
1688049600000|2023-06-29 14:40:00|37002|36982|37012|36992|37034.5|37014.5|36997.2|36977.2|539
1688049900000|2023-06-29 14:45:00|37011.9|36991.9|37002.2|36982.2|37012.1|36992.1|36947.2|36927.2|720
1688050200000|2023-06-29 14:50:00|37002.1|36982.1|36982.1|36962.1|37021.9|37001.9|36964.6|36944.6|437
1688050500000|2023-06-29 14:55:00|36984.6|36964.6|36997.3|36977.3|37009.6|36989.6|36977.2|36957.2|325
1688050800000|2023-06-29 15:00:00|36997.2|36977.2|37017.3|36997.3|37019.7|36999.7|36965.1|36945.1|426
1688051100000|2023-06-29 15:05:00|37017.4|36997.4|36977.4|36957.4|37017.4|36997.4|36977.4|36957.4|309
1688051400000|2023-06-29 15:10:00|36975|36955|36987.4|36967.4|36987.4|36967.4|36957.4|36937.4|278
1688051700000|2023-06-29 15:15:00|36989.8|36969.8|36987.3|36967.3|36989.9|36969.9|36967.4|36947.4|316
1688052000000|2023-06-29 15:20:00|36992.3|36972.3|36972.4|36952.4|36992.4|36972.4|36962.4|36942.4|417
1688052300000|2023-06-29 15:25:00|36970|36950|37017.5|36997.5|37017.5|36997.5|36957.5|36937.5|430
1688052600000|2023-06-29 15:30:00|37019.8|36999.8|36972.5|36952.5|37027.4|37007.4|36972.4|36952.4|340
1688052900000|2023-06-29 15:35:00|36972.4|36952.4|36952.7|36932.7|36972.5|36952.5|36947.5|36927.5|343
1688053200000|2023-06-29 15:40:00|36952.6|36932.6|36980|36960|36982.6|36962.6|36937.6|36917.6|346
1688053500000|2023-06-29 15:45:00|36982.6|36962.6|37022.4|37002.4|37022.4|37002.4|36977.6|36957.6|404
1688053800000|2023-06-29 15:50:00|37024.9|37004.9|37032.3|37012.3|37032.3|37012.3|37007.4|36987.4|297
1688054100000|2023-06-29 15:55:00|37037.1|37017.1|37027.5|37007.5|37037.4|37017.4|37000.1|36980.1|206
1688054400000|2023-06-29 16:00:00|37027.4|37007.4|37005|36985|37027.4|37007.4|36992.6|36972.6|210
1688054700000|2023-06-29 16:05:00|37002.5|36982.5|37009.7|36989.7|37009.8|36989.8|36987.6|36967.6|143
1688055000000|2023-06-29 16:10:00|37012.1|36992.1|36989.8|36969.8|37012.4|36992.4|36979.9|36959.9|311
1688055300000|2023-06-29 16:15:00|36992.3|36972.3|36987.4|36967.4|36994.9|36974.9|36977.4|36957.4|98
1688055600000|2023-06-29 16:20:00|36989.8|36969.8|37000|36980|37007.2|36987.2|36987.4|36967.4|91
1688055900000|2023-06-29 16:25:00|37002.3|36982.3|37005.1|36985.1|37012.5|36992.5|36990|36970|177
1688056200000|2023-06-29 16:30:00|37007.5|36987.5|37002.5|36982.5|37010.1|36990.1|36997.6|36977.6|125
1688056500000|2023-06-29 16:35:00|37007.4|36987.4|36979.9|36959.9|37012.5|36992.5|36979.9|36959.9|177
1688056800000|2023-06-29 16:40:00|36977.5|36957.5|36987.3|36967.3|36987.3|36967.3|36967.6|36947.6|210
1688057100000|2023-06-29 16:45:00|36982.5|36962.5|37007.4|36987.4|37009.8|36989.8|36982.5|36962.5|169
1688057400000|2023-06-29 16:50:00|37009.9|36989.9|36990.1|36970.1|37012.5|36992.5|36990|36970|260
1688057700000|2023-06-29 16:55:00|36992.5|36972.5|36997.1|36977.1|37022.4|37002.4|36977.3|36957.3|1134
1688058000000|2023-06-29 17:00:00|36996.9|36976.9|37009.6|36989.6|37021.9|37001.9|36994.8|36974.8|455
1688058300000|2023-06-29 17:05:00|37012.1|36992.1|37012.1|36992.1|37017.2|36997.2|37007.1|36987.1|129
1688058600000|2023-06-29 17:10:00|37012.2|36992.2|37012.1|36992.1|37027.1|37007.1|37012.1|36992.1|146
1688058900000|2023-06-29 17:15:00|37012.2|36992.2|36997.2|36977.2|37014.6|36994.6|36984.5|36964.5|52
1688059200000|2023-06-29 17:20:00|36999.7|36979.7|36992.3|36972.3|37002.2|36982.2|36989.7|36969.7|60
1688059500000|2023-06-29 17:25:00|36992.2|36972.2|36992.3|36972.3|37002.3|36982.3|36987.3|36967.3|139
1688059800000|2023-06-29 17:30:00|36992.4|36972.4|36972.4|36952.4|36997.3|36977.3|36972.4|36952.4|124
1688060100000|2023-06-29 17:35:00|36970|36950|36992.3|36972.3|37002.2|36982.2|36962.5|36942.5|207
1688060400000|2023-06-29 17:40:00|36994.8|36974.8|37017.3|36997.3|37017.3|36997.3|36994.8|36974.8|87
1688060700000|2023-06-29 17:45:00|37014.7|36994.7|37029.8|37009.8|37037.3|37017.3|37014.7|36994.7|142
1688061000000|2023-06-29 17:50:00|37027.3|37007.3|37005|36985|37027.3|37007.3|37005|36985|92
1688061300000|2023-06-29 17:55:00|37000|36980|36965|36945|37000|36980|36965|36945|221
1688061600000|2023-06-29 18:00:00|36967.3|36947.3|36957.4|36937.4|36969.8|36949.8|36955.1|36935.1|79
1688061900000|2023-06-29 18:05:00|36959.7|36939.7|36959.9|36939.9|36959.9|36939.9|36947.4|36927.4|97
1688062200000|2023-06-29 18:10:00|36957.5|36937.5|36982.4|36962.4|36982.4|36962.4|36957.4|36937.4|36
1688062500000|2023-06-29 18:15:00|36987.4|36967.4|36997.4|36977.4|36999.8|36979.8|36987.4|36967.4|36
1688062800000|2023-06-29 18:20:00|36999.8|36979.8|37017.4|36997.4|37019.9|36999.9|36999.8|36979.8|39
1688063100000|2023-06-29 18:25:00|37019.9|36999.9|37002.4|36982.4|37019.9|36999.9|36997.4|36977.4|53
1688063400000|2023-06-29 18:30:00|36999.9|36979.9|36997.4|36977.4|37007.3|36987.3|36992.4|36972.4|25
1688063700000|2023-06-29 18:35:00|36995|36975|36992.4|36972.4|37002.2|36982.2|36992.4|36972.4|36
1688064000000|2023-06-29 18:40:00|36994.8|36974.8|36989.9|36969.9|36994.8|36974.8|36984.9|36964.9|17
1688064300000|2023-06-29 18:45:00|36992.3|36972.3|36994.9|36974.9|36999.9|36979.9|36992.3|36972.3|18
1688064600000|2023-06-29 18:50:00|36992.4|36972.4|36982.4|36962.4|36994.9|36974.9|36982.4|36962.4|20
1688064900000|2023-06-29 18:55:00|36979.9|36959.9|36979.8|36959.8|36987.4|36967.4|36977.4|36957.4|20
1688065200000|2023-06-29 19:00:00|36982.2|36962.2|36997.3|36977.3|37002.2|36982.2|36982.2|36962.2|37
1688065500000|2023-06-29 19:05:00|37002.2|36982.2|36994.9|36974.9|37002.2|36982.2|36992.4|36972.4|14
1688065800000|2023-06-29 19:10:00|36997.4|36977.4|36989.8|36969.8|36997.4|36977.4|36985|36965|22
1688066100000|2023-06-29 19:15:00|36992.4|36972.4|36977.4|36957.4|36994.8|36974.8|36977.4|36957.4|17
1688066400000|2023-06-29 19:20:00|36975.1|36955.1|36974.9|36954.9|36977.4|36957.4|36970.1|36950.1|17
1688066700000|2023-06-29 19:25:00|36972.4|36952.4|36975|36955|36977.5|36957.5|36972.4|36952.4|26
1688067000000|2023-06-29 19:30:00|36977.3|36957.3|36992.5|36972.5|36995|36975|36972.5|36952.5|76
1688067300000|2023-06-29 19:35:00|36992.3|36972.3|36997.5|36977.5|37002.2|36982.2|36987.5|36967.5|47
1688067600000|2023-06-29 19:40:00|36997.4|36977.4|36985|36965|36997.4|36977.4|36985|36965|39
1688067900000|2023-06-29 19:45:00|36985.1|36965.1|36987.5|36967.5|36992.4|36972.4|36982.5|36962.5|25
1688068200000|2023-06-29 19:50:00|36984.9|36964.9|36987.5|36967.5|36992.4|36972.4|36984.9|36964.9|15
1688068500000|2023-06-29 19:55:00|36989.9|36969.9|36982.5|36962.5|36992.4|36972.4|36982.5|36962.5|37
1688068800000|2023-06-29 20:00:00|36980.1|36960.1|36977.5|36957.5|36982.5|36962.5|36972.5|36952.5|72
1688069100000|2023-06-29 20:05:00|36972.5|36952.5|36977.5|36957.5|36977.5|36957.5|36972.5|36952.5|32
1688069400000|2023-06-29 20:10:00|36975|36955|36982.5|36962.5|36982.5|36962.5|36975|36955|36
1688069700000|2023-06-29 20:15:00|36987.5|36967.5|36987.5|36967.5|36987.5|36967.5|36987.5|36967.5|15
1688070000000|2023-06-29 20:20:00|36992.5|36972.5|36992.5|36972.5|36992.5|36972.5|36992.4|36972.4|11
1688070300000|2023-06-29 20:25:00|||||||||20
1688070600000|2023-06-29 20:30:00|36990.1|36970.1|36995|36975|36997.5|36977.5|36990|36970|133
1688070900000|2023-06-29 20:35:00|36992.6|36972.6|36997.7|36977.7|36997.7|36977.7|36992.5|36972.5|59
1688071200000|2023-06-29 20:40:00|37002.4|36982.4|37009.9|36989.9|37009.9|36989.9|37002.4|36982.4|41
1688071500000|2023-06-29 20:45:00|37012.3|36992.3|37017.5|36997.5|37019.8|36999.8|37012.3|36992.3|34
1688071800000|2023-06-29 20:50:00|37017.6|36997.6|37010.1|36990.1|37017.6|36997.6|37010.1|36990.1|26
1688072100000|2023-06-29 20:55:00|37007.7|36987.7|36994.9|36974.9|37007.7|36987.7|36992.6|36972.6|45
1688076000000|2023-06-29 22:00:00|36997.5|36977.5|37010.1|36990.1|37012.6|36992.6|36997.5|36977.5|62
1688076300000|2023-06-29 22:05:00|37012.6|36992.6|37010.3|36990.3|37012.6|36992.6|37010.3|36990.3|18
1688076600000|2023-06-29 22:10:00|37012.6|36992.6|37000.2|36980.2|37012.8|36992.8|37000.2|36980.2|25
1688076900000|2023-06-29 22:15:00|36997.8|36977.8|37002.7|36982.7|37005.2|36985.2|36997.8|36977.8|3
1688077200000|2023-06-29 22:20:00|37005|36985|37010.2|36990.2|37010.2|36990.2|37005|36985|13
1688077500000|2023-06-29 22:25:00|37010.3|36990.3|37015.2|36995.2|37015.2|36995.2|37010.2|36990.2|12
1688077800000|2023-06-29 22:30:00|37017.7|36997.7|37015.2|36995.2|37017.7|36997.7|37015.2|36995.2|5
1688078100000|2023-06-29 22:35:00|37017.6|36997.6|37012.7|36992.7|37017.7|36997.7|37012.7|36992.7|2
1688078400000|2023-06-29 22:40:00|37017.7|36997.7|37015.2|36995.2|37017.8|36997.8|37015.2|36995.2|2
1688078700000|2023-06-29 22:45:00|37017.7|36997.7|37017.7|36997.7|37020.2|37000.2|37015.2|36995.2|8
1688079000000|2023-06-29 22:50:00|37020.2|37000.2|37020.2|37000.2|37020.2|37000.2|37017.7|36997.7|0
1688079300000|2023-06-29 22:55:00|37020.3|37000.3|37017.7|36997.7|37022.7|37002.7|37017.7|36997.7|2
1688079600000|2023-06-29 23:00:00|37015.2|36995.2|37012.7|36992.7|37017.8|36997.8|37012.7|36992.7|26
1688079900000|2023-06-29 23:05:00|37010.3|36990.3|37015.2|36995.2|37015.3|36995.3|37010.3|36990.3|21
1688080200000|2023-06-29 23:10:00|37012.8|36992.8|37012.7|36992.7|37012.8|36992.8|37012.7|36992.7|6
1688080500000|2023-06-29 23:15:00|37010.3|36990.3|37020.4|37000.4|37020.4|37000.4|37010.2|36990.2|21
1688080800000|2023-06-29 23:20:00|37022.7|37002.7|37020.2|37000.2|37022.7|37002.7|37017.7|36997.7|14
1688081100000|2023-06-29 23:25:00|37017.9|36997.9|37010.2|36990.2|37020.1|37000.1|37007.7|36987.7|14
1688081400000|2023-06-29 23:30:00|37007.9|36987.9|37010.2|36990.2|37010.2|36990.2|37000.2|36980.2|15
1688081700000|2023-06-29 23:35:00|37007.9|36987.9|37005.3|36985.3|37012.8|36992.8|37005.3|36985.3|18
1688082000000|2023-06-29 23:40:00|37007.6|36987.6|37002.8|36982.8|37007.9|36987.9|37002.8|36982.8|9
1688082300000|2023-06-29 23:45:00|37007.8|36987.8|37007.8|36987.8|37010.4|36990.4|37005.4|36985.4|7
1688082600000|2023-06-29 23:50:00|37005.4|36985.4|37010.3|36990.3|37010.3|36990.3|37002.9|36982.9|22
1688082900000|2023-06-29 23:55:00|37012.8|36992.8|37010.5|36990.5|37015.4|36995.4|37010.5|36990.5|20
1688083200000|2023-06-30 00:00:00|37010.4|36990.4|37012.8|36992.8|37025.4|37005.4|37002.8|36982.8|56
1688083500000|2023-06-30 00:05:00|37010.4|36990.4|37005.3|36985.3|37012.8|36992.8|37002.8|36982.8|41
1688083800000|2023-06-30 00:10:00|37005.4|36985.4|36982.9|36962.9|37005.4|36985.4|36982.9|36962.9|56
1688084100000|2023-06-30 00:15:00|36985.4|36965.4|36992.7|36972.7|36997.9|36977.9|36985.3|36965.3|43
1688084400000|2023-06-30 00:20:00|36992.8|36972.8|36997.7|36977.7|36997.7|36977.7|36987.8|36967.8|27
1688084700000|2023-06-30 00:25:00|37000.2|36980.2|37007.8|36987.8|37007.8|36987.8|36995.6|36975.6|24
1688085000000|2023-06-30 00:30:00|37010.2|36990.2|37002.9|36982.9|37012.8|36992.8|36995.6|36975.6|33
1688085300000|2023-06-30 00:35:00|37002.8|36982.8|36997.8|36977.8|37005.4|36985.4|36985.3|36965.3|61
1688085600000|2023-06-30 00:40:00|36995.5|36975.5|36995.5|36975.5|37012.7|36992.7|36995.5|36975.5|46
1688085900000|2023-06-30 00:45:00|36997.8|36977.8|36978.1|36958.1|36998.1|36978.1|36978.1|36958.1|61
1688086200000|2023-06-30 00:50:00|36980.6|36960.6|36980.6|36960.6|36983.1|36963.1|36970.6|36950.6|44
1688086500000|2023-06-30 00:55:00|36983|36963|36980.6|36960.6|36995.6|36975.6|36980.6|36960.6|37
1688086800000|2023-06-30 01:00:00|36983|36963|37033.1|37013.1|37035.7|37015.7|36980.6|36960.6|261
1688087100000|2023-06-30 01:05:00|37030.7|37010.7|37000.7|36980.7|37040.7|37020.7|36995.9|36975.9|246
1688087400000|2023-06-30 01:10:00|36998.2|36978.2|37018|36998|37018.1|36998.1|36983.1|36963.1|106
1688087700000|2023-06-30 01:15:00|37015.6|36995.6|37043.1|37023.1|37043.1|37023.1|36958.1|36938.1|272
1688088000000|2023-06-30 01:20:00|37045.6|37025.6|37063.1|37043.1|37063.1|37043.1|37015.6|36995.6|107
1688088300000|2023-06-30 01:25:00|37065.5|37045.5|37045.6|37025.6|37070.6|37050.6|37030.6|37010.6|185
1688088600000|2023-06-30 01:30:00|37048|37028|37010.6|36990.6|37063.3|37043.3|36988.1|36968.1|156
1688088900000|2023-06-30 01:35:00|37013.1|36993.1|37063.2|37043.2|37068.1|37048.1|37008.1|36988.1|169
1688089200000|2023-06-30 01:40:00|37065.5|37045.5|37068.2|37048.2|37090.8|37070.8|37045.7|37025.7|174
1688089500000|2023-06-30 01:45:00|37065.7|37045.7|37058.4|37038.4|37090.7|37070.7|37050.9|37030.9|147
1688089800000|2023-06-30 01:50:00|37060.8|37040.8|37143.2|37123.2|37148.2|37128.2|37055.7|37035.7|295
1688090100000|2023-06-30 01:55:00|37143|37123|37155.9|37135.9|37165.8|37145.8|37128.2|37108.2|186
1688090400000|2023-06-30 02:00:00|37153.6|37133.6|37250.9|37230.9|37263.3|37243.3|37128.4|37108.4|302
1688090700000|2023-06-30 02:05:00|37253.4|37233.4|37230.8|37210.8|37255.9|37235.9|37203.4|37183.4|204
1688091000000|2023-06-30 02:10:00|37228.3|37208.3|37280.8|37260.8|37290.8|37270.8|37208.3|37188.3|295
1688091300000|2023-06-30 02:15:00|37278.3|37258.3|37241|37221|37280.8|37260.8|37238.5|37218.5|130
1688091600000|2023-06-30 02:20:00|37238.6|37218.6|37253.6|37233.6|37266.1|37246.1|37238.5|37218.5|39
1688091900000|2023-06-30 02:25:00|37253.5|37233.5|37273.3|37253.3|37273.3|37253.3|37246|37226|86
1688092200000|2023-06-30 02:30:00|37280.7|37260.7|37328.5|37308.5|37333.5|37313.5|37278.2|37258.2|274
1688092500000|2023-06-30 02:35:00|37326.1|37306.1|37346|37326|37348.5|37328.5|37316|37296|201
1688092800000|2023-06-30 02:40:00|37348.4|37328.4|37356|37336|37363.5|37343.5|37333.5|37313.5|197
1688093100000|2023-06-30 02:45:00|37358.5|37338.5|37358.5|37338.5|37368.5|37348.5|37321|37301|276
1688093400000|2023-06-30 02:50:00|37360.9|37340.9|37353.5|37333.5|37378.5|37358.5|37341|37321|131
1688093700000|2023-06-30 02:55:00|37355.9|37335.9|37323.5|37303.5|37365.9|37345.9|37321|37301|125
1688094000000|2023-06-30 03:00:00|37323.6|37303.6|37331|37311|37336|37316|37308.5|37288.5|152
1688094300000|2023-06-30 03:05:00|37333.5|37313.5|37326.1|37306.1|37343.5|37323.5|37318.5|37298.5|64
1688094600000|2023-06-30 03:10:00|37326|37306|37328.5|37308.5|37328.5|37308.5|37308.5|37288.5|74
1688094900000|2023-06-30 03:15:00|37323.8|37303.8|37303.5|37283.5|37323.8|37303.8|37298.7|37278.7|57
1688095200000|2023-06-30 03:20:00|37301.2|37281.2|37318.5|37298.5|37323.5|37303.5|37301.2|37281.2|72
1688095500000|2023-06-30 03:25:00|37323.5|37303.5|37323.5|37303.5|37328.5|37308.5|37306.2|37286.2|107
1688095800000|2023-06-30 03:30:00|37321.2|37301.2|37363.6|37343.6|37378.3|37358.3|37316.2|37296.2|95
1688096100000|2023-06-30 03:35:00|37363.4|37343.4|37368.6|37348.6|37408.4|37388.4|37358.4|37338.4|176
1688096400000|2023-06-30 03:40:00|37366.2|37346.2|37368.6|37348.6|37371.1|37351.1|37356.1|37336.1|34
1688096700000|2023-06-30 03:45:00|37366.1|37346.1|37353.6|37333.6|37366.1|37346.1|37353.6|37333.6|21
1688097000000|2023-06-30 03:50:00|37358.6|37338.6|37361.2|37341.2|37378.6|37358.6|37353.6|37333.6|23
1688097300000|2023-06-30 03:55:00|37361.1|37341.1|37353.5|37333.5|37361.1|37341.1|37343.6|37323.6|52
1688097600000|2023-06-30 04:00:00|37353.6|37333.6|37356.1|37336.1|37358.6|37338.6|37351.1|37331.1|26
1688097900000|2023-06-30 04:05:00|37353.6|37333.6|37343.6|37323.6|37356.1|37336.1|37343.6|37323.6|55
1688098200000|2023-06-30 04:10:00|37341.2|37321.2|37338.6|37318.6|37346|37326|37331.1|37311.1|70
1688098500000|2023-06-30 04:15:00|37338.7|37318.7|37321.2|37301.2|37343.6|37323.6|37321.2|37301.2|32
1688098800000|2023-06-30 04:20:00|37321.1|37301.1|37336|37316|37336|37316|37308.6|37288.6|35
1688099100000|2023-06-30 04:25:00|37338.4|37318.4|37336.1|37316.1|37341.1|37321.1|37333.6|37313.6|33
1688099400000|2023-06-30 04:30:00|37333.6|37313.6|37321.1|37301.1|37333.6|37313.6|37293.6|37273.6|119
1688099700000|2023-06-30 04:35:00|37318.6|37298.6|37303.6|37283.6|37318.6|37298.6|37296.1|37276.1|16
1688100000000|2023-06-30 04:40:00|37306.1|37286.1|37306.1|37286.1|37308.6|37288.6|37296.1|37276.1|36
1688100300000|2023-06-30 04:45:00|37303.8|37283.8|37293.7|37273.7|37308.6|37288.6|37288.7|37268.7|31
1688100600000|2023-06-30 04:50:00|37291.2|37271.2|37308.7|37288.7|37313.7|37293.7|37291.2|37271.2|55
1688100900000|2023-06-30 04:55:00|37303.7|37283.7|37303.7|37283.7|37303.7|37283.7|37298.7|37278.7|26
1688101200000|2023-06-30 05:00:00|37306.2|37286.2|37318.7|37298.7|37323.7|37303.7|37301.2|37281.2|61
1688101500000|2023-06-30 05:05:00|37321.2|37301.2|37288.7|37268.7|37333.4|37313.4|37288.7|37268.7|63
1688101800000|2023-06-30 05:10:00|37286.3|37266.3|37293.7|37273.7|37293.7|37273.7|37273.7|37253.7|82
1688102100000|2023-06-30 05:15:00|37296.2|37276.2|37318.7|37298.7|37326.1|37306.1|37291.2|37271.2|45
1688102400000|2023-06-30 05:20:00|37321.1|37301.1|37306.2|37286.2|37328.6|37308.6|37303.8|37283.8|49
1688102700000|2023-06-30 05:25:00|37308.7|37288.7|37286.2|37266.2|37308.7|37288.7|37283.7|37263.7|59
1688103000000|2023-06-30 05:30:00|37283.7|37263.7|37311.1|37291.1|37328.6|37308.6|37281.2|37261.2|334
1688103300000|2023-06-30 05:35:00|37310.9|37290.9|37296.2|37276.2|37323.4|37303.4|37271.2|37251.2|217
1688103600000|2023-06-30 05:40:00|37298.7|37278.7|37316.2|37296.2|37323.7|37303.7|37281.2|37261.2|93
1688103900000|2023-06-30 05:45:00|37318.7|37298.7|37316.2|37296.2|37328.7|37308.7|37308.7|37288.7|220
1688104200000|2023-06-30 05:50:00|37313.9|37293.9|37296.2|37276.2|37313.9|37293.9|37268.7|37248.7|83
1688104500000|2023-06-30 05:55:00|37298.7|37278.7|37326.1|37306.1|37326.2|37306.2|37298.7|37278.7|67
1688104800000|2023-06-30 06:00:00|37323.7|37303.7|37296.2|37276.2|37328.7|37308.7|37286.2|37266.2|119
1688105100000|2023-06-30 06:05:00|37293.7|37273.7|37238.8|37218.8|37301|37281|37238.8|37218.8|156
1688105400000|2023-06-30 06:10:00|37238.9|37218.9|37246.4|37226.4|37248.8|37228.8|37211.4|37191.4|149
1688105700000|2023-06-30 06:15:00|37246.3|37226.3|37206.4|37186.4|37251.3|37231.3|37203.8|37183.8|117
1688106000000|2023-06-30 06:20:00|37203.9|37183.9|37198.8|37178.8|37223.8|37203.8|37191.3|37171.3|122
1688106300000|2023-06-30 06:25:00|37198.9|37178.9|37206.3|37186.3|37221.3|37201.3|37198.9|37178.9|49
1688106600000|2023-06-30 06:30:00|37203.9|37183.9|37206.3|37186.3|37216.3|37196.3|37191.4|37171.4|80
1688106900000|2023-06-30 06:35:00|37203.9|37183.9|37203.8|37183.8|37213.7|37193.7|37183.8|37163.8|203
1688107200000|2023-06-30 06:40:00|37201.3|37181.3|37218.8|37198.8|37231.3|37211.3|37193.8|37173.8|152
1688107500000|2023-06-30 06:45:00|37216.4|37196.4|37226.4|37206.4|37234.1|37214.1|37201.4|37181.4|142
1688107800000|2023-06-30 06:50:00|37226.3|37206.3|37256.3|37236.3|37263.5|37243.5|37223.8|37203.8|174
1688108100000|2023-06-30 06:55:00|37253.9|37233.9|37246.3|37226.3|37258.8|37238.8|37236.6|37216.6|165
1688108400000|2023-06-30 07:00:00|37251.1|37231.1|37181.2|37161.2|37251.2|37231.2|37144.1|37124.1|258
1688108700000|2023-06-30 07:05:00|37181.3|37161.3|37173.8|37153.8|37196.2|37176.2|37164|37144|141
1688109000000|2023-06-30 07:10:00|37178.6|37158.6|37233.4|37213.4|37266.1|37246.1|37176.3|37156.3|241
1688109300000|2023-06-30 07:15:00|37231.1|37211.1|37188.6|37168.6|37236.1|37216.1|37176.5|37156.5|95
1688109600000|2023-06-30 07:20:00|37186.2|37166.2|37236.4|37216.4|37236.4|37216.4|37171.3|37151.3|67
1688109900000|2023-06-30 07:25:00|37238.7|37218.7|37226.4|37206.4|37253.7|37233.7|37216.4|37196.4|128
1688110200000|2023-06-30 07:30:00|37224|37204|37201.4|37181.4|37226.2|37206.2|37191.4|37171.4|43
1688110500000|2023-06-30 07:35:00|37203.9|37183.9|37236.4|37216.4|37251.4|37231.4|37191.4|37171.4|86
1688110800000|2023-06-30 07:40:00|37238.9|37218.9|37233.9|37213.9|37251.4|37231.4|37218.9|37198.9|91
1688111100000|2023-06-30 07:45:00|37236.2|37216.2|37221.3|37201.3|37236.4|37216.4|37196.4|37176.4|146
1688111400000|2023-06-30 07:50:00|37223.8|37203.8|37241.3|37221.3|37241.4|37221.4|37208.9|37188.9|58
1688111700000|2023-06-30 07:55:00|37238.9|37218.9|37233.9|37213.9|37243.9|37223.9|37209.2|37189.2|72
1688112000000|2023-06-30 08:00:00|37234|37214|37156.4|37136.4|37264|37244|37148.9|37128.9|249
1688112300000|2023-06-30 08:05:00|37153.9|37133.9|37166.4|37146.4|37166.4|37146.4|37143.9|37123.9|141
1688112600000|2023-06-30 08:10:00|37168.8|37148.8|37216.4|37196.4|37248.6|37228.6|37168.8|37148.8|218
1688112900000|2023-06-30 08:15:00|37213.9|37193.9|37218.9|37198.9|37241.3|37221.3|37201.6|37181.6|102
1688113200000|2023-06-30 08:20:00|37221.3|37201.3|37196.4|37176.4|37231.4|37211.4|37188.9|37168.9|72
1688113500000|2023-06-30 08:25:00|37198.8|37178.8|37206.4|37186.4|37249.1|37229.1|37181.4|37161.4|132
1688113800000|2023-06-30 08:30:00|37206.3|37186.3|37178.9|37158.9|37236.4|37216.4|37166.6|37146.6|127
1688114100000|2023-06-30 08:35:00|37176.4|37156.4|37224|37204|37224|37204|37176.4|37156.4|67
1688114400000|2023-06-30 08:40:00|37226.3|37206.3|37244|37224|37246.3|37226.3|37216.5|37196.5|139
1688114700000|2023-06-30 08:45:00|37241.6|37221.6|37239|37219|37246.3|37226.3|37226.5|37206.5|84
1688115000000|2023-06-30 08:50:00|37236.6|37216.6|37293.8|37273.8|37293.8|37273.8|37236.6|37216.6|121
1688115300000|2023-06-30 08:55:00|37296.3|37276.3|37256.5|37236.5|37306.3|37286.3|37239|37219|97
1688115600000|2023-06-30 09:00:00|37256.3|37236.3|37306.5|37286.5|37306.5|37286.5|37251.5|37231.5|113
1688115900000|2023-06-30 09:05:00|37308.8|37288.8|37309|37289|37331.5|37311.5|37306.5|37286.5|144
1688116200000|2023-06-30 09:10:00|37306.6|37286.6|37324|37304|37334|37314|37304|37284|69
1688116500000|2023-06-30 09:15:00|37326.5|37306.5|37319|37299|37349|37329|37316.5|37296.5|173
1688116800000|2023-06-30 09:20:00|37321.5|37301.5|37324|37304|37344|37324|37321.5|37301.5|48
1688117100000|2023-06-30 09:25:00|37326.5|37306.5|37304|37284|37341.7|37321.7|37303.9|37283.9|128
1688117400000|2023-06-30 09:30:00|37301.7|37281.7|37291.5|37271.5|37301.7|37281.7|37269.3|37249.3|81
1688117700000|2023-06-30 09:35:00|37294|37274|37271.7|37251.7|37308.9|37288.9|37266.7|37246.7|126
1688118000000|2023-06-30 09:40:00|37269.3|37249.3|37271.5|37251.5|37281.5|37261.5|37259.2|37239.2|78
1688118300000|2023-06-30 09:45:00|37273.9|37253.9|37264|37244|37279|37259|37241.8|37221.8|68
1688118600000|2023-06-30 09:50:00|37266.4|37246.4|37256.6|37236.6|37278.9|37258.9|37256.6|37236.6|49
1688118900000|2023-06-30 09:55:00|37259.1|37239.1|37271.6|37251.6|37289.1|37269.1|37259.1|37239.1|54
1688119200000|2023-06-30 10:00:00|37271.7|37251.7|37279.1|37259.1|37279.1|37259.1|37261.4|37241.4|69
1688119500000|2023-06-30 10:05:00|37276.6|37256.6|37266.7|37246.7|37279.1|37259.1|37259.1|37239.1|40
1688119800000|2023-06-30 10:10:00|37266.6|37246.6|37259.1|37239.1|37266.7|37246.7|37241.6|37221.6|39
1688120100000|2023-06-30 10:15:00|37256.7|37236.7|37264.1|37244.1|37264.2|37244.2|37253.9|37233.9|38
1688120400000|2023-06-30 10:20:00|37261.6|37241.6|37254.1|37234.1|37274.1|37254.1|37251.6|37231.6|21
1688120700000|2023-06-30 10:25:00|37251.6|37231.6|37251.6|37231.6|37266.6|37246.6|37251.6|37231.6|27
1688121000000|2023-06-30 10:30:00|37249.2|37229.2|37199|37179|37251.6|37231.6|37196.6|37176.6|105
1688121300000|2023-06-30 10:35:00|37199.1|37179.1|37224.1|37204.1|37226.6|37206.6|37196.6|37176.6|58
1688121600000|2023-06-30 10:40:00|37229.1|37209.1|37221.6|37201.6|37234.1|37214.1|37209.1|37189.1|38
1688121900000|2023-06-30 10:45:00|37219.1|37199.1|37219.1|37199.1|37221.6|37201.6|37199.4|37179.4|78
1688122200000|2023-06-30 10:50:00|37221.5|37201.5|37194.1|37174.1|37229.1|37209.1|37191.6|37171.6|51
1688122500000|2023-06-30 10:55:00|37191.8|37171.8|37199.1|37179.1|37204|37184|37191.6|37171.6|25
1688122800000|2023-06-30 11:00:00|37199|37179|37169.1|37149.1|37199|37179|37169.1|37149.1|104
1688123100000|2023-06-30 11:05:00|37169|37149|37179.2|37159.2|37179.2|37159.2|37159.1|37139.1|77
1688123400000|2023-06-30 11:10:00|37176.8|37156.8|37189.2|37169.2|37191.7|37171.7|37171.7|37151.7|80
1688123700000|2023-06-30 11:15:00|37191.5|37171.5|37184.2|37164.2|37191.7|37171.7|37164.2|37144.2|83
1688124000000|2023-06-30 11:20:00|37186.5|37166.5|37176.7|37156.7|37186.7|37166.7|37164.2|37144.2|53
1688124300000|2023-06-30 11:25:00|37174.2|37154.2|37134.2|37114.2|37179.2|37159.2|37124.2|37104.2|153
1688124600000|2023-06-30 11:30:00|37139.2|37119.2|37164.2|37144.2|37206.7|37186.7|37139.2|37119.2|338
1688124900000|2023-06-30 11:35:00|37169|37149|37136.7|37116.7|37176.5|37156.5|37116.8|37096.8|210
1688125200000|2023-06-30 11:40:00|37129.6|37109.6|37124.3|37104.3|37146.7|37126.7|37109.2|37089.2|98
1688125500000|2023-06-30 11:45:00|37121.8|37101.8|37124.2|37104.2|37151.6|37131.6|37121.7|37101.7|103
1688125800000|2023-06-30 11:50:00|37126.6|37106.6|37141.7|37121.7|37146.7|37126.7|37099.2|37079.2|92
1688126100000|2023-06-30 11:55:00|37139.2|37119.2|37129.2|37109.2|37174.1|37154.1|37119.2|37099.2|119
1688126400000|2023-06-30 12:00:00|37134.2|37114.2|37111.7|37091.7|37149.1|37129.1|37106.7|37086.7|177
1688126700000|2023-06-30 12:05:00|37114.1|37094.1|37159.5|37139.5|37179.4|37159.4|37114.1|37094.1|181
1688127000000|2023-06-30 12:10:00|37161.9|37141.9|37179.2|37159.2|37209.1|37189.1|37154.2|37134.2|244
1688127300000|2023-06-30 12:15:00|37179.4|37159.4|37191.7|37171.7|37201.6|37181.6|37179.4|37159.4|214
1688127600000|2023-06-30 12:20:00|37194.1|37174.1|37166.7|37146.7|37196.3|37176.3|37164.4|37144.4|175
1688127900000|2023-06-30 12:25:00|37169.2|37149.2|37176.8|37156.8|37199.1|37179.1|37169.1|37149.1|189
1688128200000|2023-06-30 12:30:00|37179.1|37159.1|37279.3|37259.3|37306.6|37286.6|37176.8|37156.8|460
1688128500000|2023-06-30 12:35:00|37281.8|37261.8|37276.8|37256.8|37316.9|37296.9|37254.3|37234.3|282
1688128800000|2023-06-30 12:40:00|37279.1|37259.1|37349|37329|37406.5|37386.5|37271.6|37251.6|583
1688129100000|2023-06-30 12:45:00|37363.8|37343.8|37314|37294|37383.8|37363.8|37309|37289|313
1688129400000|2023-06-30 12:50:00|37316.5|37296.5|37319|37299|37336.5|37316.5|37314|37294|196
1688129700000|2023-06-30 12:55:00|37321.4|37301.4|37336.5|37316.5|37339|37319|37319|37299|186
1688130000000|2023-06-30 13:00:00|37334.2|37314.2|37376.5|37356.5|37399|37379|37324|37304|649
1688130300000|2023-06-30 13:05:00|37374|37354|37401.7|37381.7|37431.2|37411.2|37351.5|37331.5|744
1688130600000|2023-06-30 13:10:00|37399|37379|37436.5|37416.5|37474|37454|37389|37369|631
1688130900000|2023-06-30 13:15:00|37434|37414|37479|37459|37483.7|37463.7|37419.2|37399.2|420
1688131200000|2023-06-30 13:20:00|37479.2|37459.2|37519|37499|37524|37504|37479|37459|671
1688131500000|2023-06-30 13:25:00|37516.7|37496.7|37516.5|37496.5|37533.9|37513.9|37496.7|37476.7|712
1688131800000|2023-06-30 13:30:00|37514.2|37494.2|37479.3|37459.3|37516.7|37496.7|37469.3|37449.3|658
1688132100000|2023-06-30 13:35:00|37481.8|37461.8|37429.1|37409.1|37481.8|37461.8|37404.5|37384.5|614
1688132400000|2023-06-30 13:40:00|37429.2|37409.2|37461.7|37441.7|37494.1|37474.1|37427|37407|415
1688132700000|2023-06-30 13:45:00|37464.2|37444.2|37464.4|37444.4|37476.7|37456.7|37437|37417|416
1688133000000|2023-06-30 13:50:00|37466.7|37446.7|37439.4|37419.4|37483.9|37463.9|37434.1|37414.1|398
1688133300000|2023-06-30 13:55:00|37436.9|37416.9|37446.9|37426.9|37461.7|37441.7|37431.9|37411.9|279
1688133600000|2023-06-30 14:00:00|37444.5|37424.5|37464.1|37444.1|37479.1|37459.1|37429.5|37409.5|501
1688133900000|2023-06-30 14:05:00|37466.4|37446.4|37504.1|37484.1|37504.1|37484.1|37449.1|37429.1|512
1688134200000|2023-06-30 14:10:00|37506.4|37486.4|37519.1|37499.1|37519.1|37499.1|37479.1|37459.1|573
1688134500000|2023-06-30 14:15:00|37521.5|37501.5|37561.6|37541.6|37561.6|37541.6|37486.6|37466.6|753
1688134800000|2023-06-30 14:20:00|37564|37544|37649.1|37629.1|37674.1|37654.1|37559.1|37539.1|1159
1688135100000|2023-06-30 14:25:00|37651.6|37631.6|37621.6|37601.6|37679.1|37659.1|37614.3|37594.3|600
1688135400000|2023-06-30 14:30:00|37624.1|37604.1|37594.1|37574.1|37636.8|37616.8|37581.8|37561.8|400
1688135700000|2023-06-30 14:35:00|37596.5|37576.5|37519|37499|37601.3|37581.3|37504.3|37484.3|578
1688136000000|2023-06-30 14:40:00|37519.1|37499.1|37526.9|37506.9|37556.3|37536.3|37496.9|37476.9|552
1688136300000|2023-06-30 14:45:00|37524.4|37504.4|37499.4|37479.4|37544.4|37524.4|37489.4|37469.4|241
1688136600000|2023-06-30 14:50:00|37494.7|37474.7|37454.6|37434.6|37496.9|37476.9|37452.2|37432.2|361
1688136900000|2023-06-30 14:55:00|37459.3|37439.3|37474.3|37454.3|37491.9|37471.9|37454.4|37434.4|263
1688137200000|2023-06-30 15:00:00|37474.5|37454.5|37467|37447|37494.3|37474.3|37462.3|37442.3|236
1688137500000|2023-06-30 15:05:00|37469.5|37449.5|37519.5|37499.5|37536.7|37516.7|37469.5|37449.5|286
1688137800000|2023-06-30 15:10:00|37522|37502|37531.7|37511.7|37551.7|37531.7|37509.5|37489.5|203
1688138100000|2023-06-30 15:15:00|37534.3|37514.3|37564.5|37544.5|37569.5|37549.5|37534.3|37514.3|268
1688138400000|2023-06-30 15:20:00|37559.6|37539.6|37574.5|37554.5|37594.5|37574.5|37552|37532|310
1688138700000|2023-06-30 15:25:00|37572.1|37552.1|37569.5|37549.5|37594.2|37574.2|37566.8|37546.8|197
1688139000000|2023-06-30 15:30:00|37571.8|37551.8|37609.2|37589.2|37609.2|37589.2|37567|37547|310
1688139300000|2023-06-30 15:35:00|37609.4|37589.4|37579.5|37559.5|37622|37602|37579.5|37559.5|189
1688139600000|2023-06-30 15:40:00|37579.4|37559.4|37594.4|37574.4|37594.4|37574.4|37567.2|37547.2|194
1688139900000|2023-06-30 15:45:00|37594.5|37574.5|37609.5|37589.5|37662|37642|37594.5|37574.5|469
1688140200000|2023-06-30 15:50:00|37611.9|37591.9|37569.5|37549.5|37614.5|37594.5|37559.5|37539.5|250
1688140500000|2023-06-30 15:55:00|37571.9|37551.9|37594.8|37574.8|37609.1|37589.1|37571.9|37551.9|259
1688140800000|2023-06-30 16:00:00|37599.7|37579.7|37589.8|37569.8|37612.5|37592.5|37579.8|37559.8|224
1688141100000|2023-06-30 16:05:00|37587.5|37567.5|37587.3|37567.3|37597.2|37577.2|37574.8|37554.8|188
1688141400000|2023-06-30 16:10:00|37584.8|37564.8|37569.9|37549.9|37597.4|37577.4|37564.8|37544.8|250
1688141700000|2023-06-30 16:15:00|37567.4|37547.4|37577.2|37557.2|37584.7|37564.7|37557.5|37537.5|196
1688142000000|2023-06-30 16:20:00|37579.6|37559.6|37609.9|37589.9|37614.9|37594.9|37572.4|37552.4|232
1688142300000|2023-06-30 16:25:00|37614.7|37594.7|37614.7|37594.7|37620|37600|37605|37585|189
1688142600000|2023-06-30 16:30:00|37617.1|37597.1|37597.4|37577.4|37637.4|37617.4|37595|37575|442
1688142900000|2023-06-30 16:35:00|37595|37575|37622.4|37602.4|37629.9|37609.9|37594.9|37574.9|262
1688143200000|2023-06-30 16:40:00|37624.7|37604.7|37609.9|37589.9|37624.7|37604.7|37609.9|37589.9|218
1688143500000|2023-06-30 16:45:00|37612.2|37592.2|37600.2|37580.2|37619.7|37599.7|37597.2|37577.2|283
1688143800000|2023-06-30 16:50:00|37602.6|37582.6|37604.8|37584.8|37614.9|37594.9|37590.1|37570.1|236
1688144100000|2023-06-30 16:55:00|37604.9|37584.9|37609.6|37589.6|37627.6|37607.6|37597.7|37577.7|1604
1688144400000|2023-06-30 17:00:00|37609.8|37589.8|37674.3|37654.3|37686.8|37666.8|37607.1|37587.1|646
1688144700000|2023-06-30 17:05:00|37679|37659|37694.3|37674.3|37699.2|37679.2|37669.2|37649.2|210
1688145000000|2023-06-30 17:10:00|37696.7|37676.7|37716.7|37696.7|37719.3|37699.3|37694.2|37674.2|203
1688145300000|2023-06-30 17:15:00|37716.8|37696.8|37712|37692|37719.2|37699.2|37706.8|37686.8|113
1688145600000|2023-06-30 17:20:00|37714.3|37694.3|37664.3|37644.3|37714.3|37694.3|37642|37622|188
1688145900000|2023-06-30 17:25:00|37662|37642|37654.3|37634.3|37664.3|37644.3|37649.3|37629.3|43
1688146200000|2023-06-30 17:30:00|37656.8|37636.8|37634.4|37614.4|37664.3|37644.3|37629.7|37609.7|123
1688146500000|2023-06-30 17:35:00|37632|37612|37629.4|37609.4|37639.4|37619.4|37629.4|37609.4|90
1688146800000|2023-06-30 17:40:00|37627|37607|37634.4|37614.4|37639.4|37619.4|37627|37607|56
1688147100000|2023-06-30 17:45:00|37639.4|37619.4|37634.4|37614.4|37641.9|37621.9|37629.5|37609.5|78
1688147400000|2023-06-30 17:50:00|37629.4|37609.4|37619.4|37599.4|37634.2|37614.2|37614.4|37594.4|84
1688147700000|2023-06-30 17:55:00|37624.4|37604.4|37656|37636|37658.6|37638.6|37624.4|37604.4|207
1688148000000|2023-06-30 18:00:00|37658.3|37638.3|37661.1|37641.1|37666.1|37646.1|37653.9|37633.9|54
1688148300000|2023-06-30 18:05:00|37663.5|37643.5|37648.6|37628.6|37666.1|37646.1|37643.8|37623.8|55
1688148600000|2023-06-30 18:10:00|37648.8|37628.8|37648.8|37628.8|37653.6|37633.6|37643.8|37623.8|56
1688148900000|2023-06-30 18:15:00|37648.6|37628.6|37633.8|37613.8|37648.8|37628.8|37628.8|37608.8|70
1688149200000|2023-06-30 18:20:00|37633.6|37613.6|37636|37616|37643.6|37623.6|37633.6|37613.6|47
1688149500000|2023-06-30 18:25:00|37633.6|37613.6|37651.2|37631.2|37653.8|37633.8|37623.8|37603.8|81
1688149800000|2023-06-30 18:30:00|37653.5|37633.5|37656.2|37636.2|37656.2|37636.2|37644|37624|47
1688150100000|2023-06-30 18:35:00|37653.7|37633.7|37673.5|37653.5|37678.5|37658.5|37653.7|37633.7|80
1688150400000|2023-06-30 18:40:00|37673.4|37653.4|37670.7|37650.7|37673.5|37653.5|37663.5|37643.5|46
1688150700000|2023-06-30 18:45:00|37668.4|37648.4|37656|37636|37668.5|37648.5|37656|37636|24
1688151000000|2023-06-30 18:50:00|37658.4|37638.4|37683.4|37663.4|37683.4|37663.4|37653.4|37633.4|120
1688151300000|2023-06-30 18:55:00|37685.9|37665.9|37663.5|37643.5|37688.4|37668.4|37663.5|37643.5|93
1688151600000|2023-06-30 19:00:00|37665.9|37645.9|37656|37636|37665.9|37645.9|37648.5|37628.5|30
1688151900000|2023-06-30 19:05:00|37655.9|37635.9|37655.9|37635.9|37655.9|37635.9|37648.5|37628.5|21
1688152200000|2023-06-30 19:10:00|37653.4|37633.4|37648.4|37628.4|37653.5|37633.5|37640.9|37620.9|34
1688152500000|2023-06-30 19:15:00|37646|37626|37658.6|37638.6|37661.1|37641.1|37646|37626|23
1688152800000|2023-06-30 19:20:00|37656.1|37636.1|37658.6|37638.6|37663.6|37643.6|37656.1|37636.1|30
1688153100000|2023-06-30 19:25:00|37658.4|37638.4|37653.6|37633.6|37658.6|37638.6|37651.1|37631.1|13
1688153400000|2023-06-30 19:30:00|37653.7|37633.7|37653.6|37633.6|37661.1|37641.1|37653.6|37633.6|21
1688153700000|2023-06-30 19:35:00|37653.4|37633.4|37668.6|37648.6|37668.6|37648.6|37653.4|37633.4|41
1688154000000|2023-06-30 19:40:00|37665.9|37645.9|37663.6|37643.6|37666.1|37646.1|37663.6|37643.6|20
1688154300000|2023-06-30 19:45:00|37661.1|37641.1|37643.6|37623.6|37661.1|37641.1|37643.6|37623.6|59
1688154600000|2023-06-30 19:50:00|37646.2|37626.2|37660.9|37640.9|37663.6|37643.6|37646.1|37626.1|98
1688154900000|2023-06-30 19:55:00|37658.6|37638.6|37645.9|37625.9|37663.6|37643.6|37643.6|37623.6|110
1688155200000|2023-06-30 20:00:00|37646.1|37626.1|37653.6|37633.6|37656.1|37636.1|37638.6|37618.6|59
1688155500000|2023-06-30 20:05:00|37655.9|37635.9|37661|37641|37663.6|37643.6|37650.9|37630.9|19
1688155800000|2023-06-30 20:10:00|37663.3|37643.3|37651.1|37631.1|37666|37646|37651.1|37631.1|12
1688156100000|2023-06-30 20:15:00|37653.6|37633.6|37651|37631|37653.6|37633.6|37648.6|37628.6|26
1688156400000|2023-06-30 20:20:00|37648.6|37628.6|37646|37626|37653.6|37633.6|37646|37626|7
1688156700000|2023-06-30 20:25:00|37643.6|37623.6|37648.6|37628.6|37651|37631|37641.1|37621.1|28
1688157000000|2023-06-30 20:30:00|37646.1|37626.1|37651.1|37631.1|37653.6|37633.6|37643.6|37623.6|36
1688157300000|2023-06-30 20:35:00|37651.3|37631.3|37651.5|37631.5|37654|37634|37651.1|37631.1|29
1688157600000|2023-06-30 20:40:00|37654|37634|37654|37634|37654|37634|37651.5|37631.5|15
1688157900000|2023-06-30 20:45:00|37649|37629|37641|37621|37658.8|37638.8|37638.5|37618.5|83
1688158200000|2023-06-30 20:50:00|37641.2|37621.2|37653.7|37633.7|37653.7|37633.7|37641.2|37621.2|28
1688158500000|2023-06-30 20:55:00|37653.8|37633.8|37661.3|37641.3|37663.8|37643.8|37653.8|37633.8|51
1688335200000|2023-07-02 22:00:00|37662.1|37642.1|37669.4|37649.4|37688.9|37668.9|37659.4|37639.4|115
1688335500000|2023-07-02 22:05:00|37666.9|37646.9|37656.9|37636.9|37666.9|37646.9|37646.9|37626.9|34
1688335800000|2023-07-02 22:10:00|37654.6|37634.6|37686.9|37666.9|37689.4|37669.4|37651.9|37631.9|72
1688336100000|2023-07-02 22:15:00|37684.6|37664.6|37686.9|37666.9|37686.9|37666.9|37676.9|37656.9|62
1688336400000|2023-07-02 22:20:00|37687.1|37667.1|37691.9|37671.9|37691.9|37671.9|37687.1|37667.1|12
1688336700000|2023-07-02 22:25:00|37689.4|37669.4|37684.4|37664.4|37689.4|37669.4|37684.4|37664.4|5
1688337000000|2023-07-02 22:30:00|37686.9|37666.9|37676.9|37656.9|37686.9|37666.9|37676.9|37656.9|12
1688337300000|2023-07-02 22:35:00|37679.2|37659.2|37671.9|37651.9|37679.4|37659.4|37671.9|37651.9|10
1688337600000|2023-07-02 22:40:00|37674.2|37654.2|37671.7|37651.7|37676.9|37656.9|37671.7|37651.7|12
1688337900000|2023-07-02 22:45:00|37667.2|37647.2|37661.9|37641.9|37667.2|37647.2|37661.9|37641.9|19
1688338200000|2023-07-02 22:50:00|37664.4|37644.4|37669.4|37649.4|37669.4|37649.4|37664.4|37644.4|6
1688338500000|2023-07-02 22:55:00|37666.9|37646.9|37666.9|37646.9|37669.4|37649.4|37662.2|37642.2|10
1688338800000|2023-07-02 23:00:00|37669.4|37649.4|37666.9|37646.9|37674.4|37654.4|37666.9|37646.9|16
1688339100000|2023-07-02 23:05:00|37667|37647|37664.5|37644.5|37667|37647|37664.5|37644.5|12
1688339400000|2023-07-02 23:10:00|37667|37647|37652|37632|37667|37647|37652|37632|14
1688339700000|2023-07-02 23:15:00|37657|37637|37657|37637|37659.2|37639.2|37649.5|37629.5|8
1688340000000|2023-07-02 23:20:00|37654.5|37634.5|37647|37627|37657|37637|37644.5|37624.5|8
1688340300000|2023-07-02 23:25:00|37649.5|37629.5|37644.5|37624.5|37649.5|37629.5|37642.2|37622.2|17
1688340600000|2023-07-02 23:30:00|37646.7|37626.7|37659.5|37639.5|37662|37642|37646.7|37626.7|15
1688340900000|2023-07-02 23:35:00|37657.2|37637.2|37657|37637|37659.5|37639.5|37657|37637|0
1688341200000|2023-07-02 23:40:00|37659.2|37639.2|37657|37637|37659.5|37639.5|37657|37637|37
1688341500000|2023-07-02 23:45:00|37662|37642|37662|37642|37664.5|37644.5|37662|37642|12
1688341800000|2023-07-02 23:50:00|37664.5|37644.5|37667|37647|37667|37647|37662|37642|5
1688342100000|2023-07-02 23:55:00|37669.5|37649.5|37674.5|37654.5|37677|37657|37669.5|37649.5|24
1688342400000|2023-07-03 00:00:00|37677|37657|37717|37697|37762|37742|37672|37652|221
1688342700000|2023-07-03 00:05:00|37719.5|37699.5|37739.5|37719.5|37744.5|37724.5|37689.8|37669.8|95
1688343000000|2023-07-03 00:10:00|37737.3|37717.3|37734.5|37714.5|37737.3|37717.3|37719.5|37699.5|38
1688343300000|2023-07-03 00:15:00|37732.3|37712.3|37722|37702|37742|37722|37721.8|37701.8|30
1688343600000|2023-07-03 00:20:00|37719.5|37699.5|37717|37697|37729.3|37709.3|37717|37697|28
1688343900000|2023-07-03 00:25:00|37712.3|37692.3|37694.8|37674.8|37712.3|37692.3|37694.8|37674.8|55
1688344200000|2023-07-03 00:30:00|37697|37677|37699.5|37679.5|37704.5|37684.5|37692|37672|22
1688344500000|2023-07-03 00:35:00|37697.3|37677.3|37677|37657|37697.3|37677.3|37674.5|37654.5|63
1688344800000|2023-07-03 00:40:00|37677.3|37657.3|37687.1|37667.1|37694.6|37674.6|37677.3|37657.3|47
1688345100000|2023-07-03 00:45:00|37686.8|37666.8|37674.6|37654.6|37687.1|37667.1|37672.1|37652.1|30
1688345400000|2023-07-03 00:50:00|37672.3|37652.3|37667.1|37647.1|37679.6|37659.6|37667.1|37647.1|18
1688345700000|2023-07-03 00:55:00|37666.8|37646.8|37644.6|37624.6|37666.8|37646.8|37637.1|37617.1|151
1688346000000|2023-07-03 01:00:00|37642.3|37622.3|37734.6|37714.6|37742.1|37722.1|37617.8|37597.8|359
1688346300000|2023-07-03 01:05:00|37732.1|37712.1|37719.6|37699.6|37749.6|37729.6|37697.1|37677.1|158
1688346600000|2023-07-03 01:10:00|37717.1|37697.1|37729.3|37709.3|37749.3|37729.3|37712.1|37692.1|161
1688346900000|2023-07-03 01:15:00|37731.8|37711.8|37799.6|37779.6|37824.6|37804.6|37731.8|37711.8|258
1688347200000|2023-07-03 01:20:00|37797.1|37777.1|37764.4|37744.4|37802.1|37782.1|37754.6|37734.6|162
1688347500000|2023-07-03 01:25:00|37762.1|37742.1|37804.6|37784.6|37807.1|37787.1|37759.8|37739.8|135
1688347800000|2023-07-03 01:30:00|37807.1|37787.1|37924.6|37904.6|37929.6|37909.6|37794.6|37774.6|515
1688348100000|2023-07-03 01:35:00|37927.1|37907.1|38002.1|37982.1|38007.4|37987.4|37927.1|37907.1|490
1688348400000|2023-07-03 01:40:00|38004.4|37984.4|38014.6|37994.6|38029.6|38009.6|37994.6|37974.6|315
1688348700000|2023-07-03 01:45:00|38012.1|37992.1|37984.6|37964.6|38029.4|38009.4|37962.1|37942.1|252
1688349000000|2023-07-03 01:50:00|37987.1|37967.1|37940.4|37920.4|37987.1|37967.1|37937.6|37917.6|163
1688349300000|2023-07-03 01:55:00|37938.1|37918.1|37952.6|37932.6|37952.6|37932.6|37917.6|37897.6|146
1688349600000|2023-07-03 02:00:00|37954.9|37934.9|37900.6|37880.6|37962.4|37942.4|37895.1|37875.1|182
1688349900000|2023-07-03 02:05:00|37898.4|37878.4|37885.1|37865.1|37898.4|37878.4|37870.6|37850.6|124
1688350200000|2023-07-03 02:10:00|37882.6|37862.6|37910.1|37890.1|37912.6|37892.6|37880.4|37860.4|74
1688350500000|2023-07-03 02:15:00|37907.6|37887.6|37887.9|37867.9|37912.6|37892.6|37885.6|37865.6|28
1688350800000|2023-07-03 02:20:00|37885.6|37865.6|37895.2|37875.2|37912.7|37892.7|37882.9|37862.9|49
1688351100000|2023-07-03 02:25:00|37895.4|37875.4|37917.7|37897.7|37922.9|37902.9|37895.4|37875.4|48
1688351400000|2023-07-03 02:30:00|37912.7|37892.7|37907.7|37887.7|37932.7|37912.7|37900.4|37880.4|146
1688351700000|2023-07-03 02:35:00|37909.9|37889.9|37919.9|37899.9|37927.4|37907.4|37899.9|37879.9|74
1688352000000|2023-07-03 02:40:00|37922.4|37902.4|37910.2|37890.2|37932.7|37912.7|37905.4|37885.4|63
1688352300000|2023-07-03 02:45:00|37912.7|37892.7|37942.4|37922.4|37942.4|37922.4|37907.7|37887.7|62
1688352600000|2023-07-03 02:50:00|37940.2|37920.2|37932.9|37912.9|37940.2|37920.2|37915.7|37895.7|62
1688352900000|2023-07-03 02:55:00|37930.4|37910.4|37930.4|37910.4|37939.9|37919.9|37925.4|37905.4|53
1688353200000|2023-07-03 03:00:00|37932.7|37912.7|37917.7|37897.7|37932.9|37912.9|37905.5|37885.5|82
1688353500000|2023-07-03 03:05:00|37922.7|37902.7|37942.7|37922.7|37947.7|37927.7|37920.2|37900.2|79
1688353800000|2023-07-03 03:10:00|37940.5|37920.5|37947.7|37927.7|37950|37930|37922.7|37902.7|49
1688354100000|2023-07-03 03:15:00|37950|37930|37942.7|37922.7|37950|37930|37927.7|37907.7|69
1688354400000|2023-07-03 03:20:00|37940.5|37920.5|37937.7|37917.7|37940.5|37920.5|37920.2|37900.2|33
1688354700000|2023-07-03 03:25:00|37935.2|37915.2|37950.2|37930.2|37957.7|37937.7|37932.7|37912.7|50
1688355000000|2023-07-03 03:30:00|37952.7|37932.7|37967.7|37947.7|37967.7|37947.7|37947.7|37927.7|58
1688355300000|2023-07-03 03:35:00|37968|37948|37972.7|37952.7|37975.2|37955.2|37965.2|37945.2|43
1688355600000|2023-07-03 03:40:00|37970.5|37950.5|37987.8|37967.8|37993|37973|37970.5|37950.5|43
1688355900000|2023-07-03 03:45:00|37990|37970|37995.5|37975.5|37997.8|37977.8|37975.8|37955.8|48
1688356200000|2023-07-03 03:50:00|37995.3|37975.3|38002.8|37982.8|38005.3|37985.3|37990.3|37970.3|23
1688356500000|2023-07-03 03:55:00|38002.5|37982.5|37990.3|37970.3|38005|37985|37990.3|37970.3|31
1688356800000|2023-07-03 04:00:00|37992.5|37972.5|38002.8|37982.8|38002.8|37982.8|37987.8|37967.8|27
1688357100000|2023-07-03 04:05:00|38000.5|37980.5|38002.8|37982.8|38002.8|37982.8|37990.5|37970.5|14
1688357400000|2023-07-03 04:10:00|38005.3|37985.3|38003|37983|38012.8|37992.8|38002.8|37982.8|31
1688357700000|2023-07-03 04:15:00|38005.5|37985.5|38007.8|37987.8|38007.8|37987.8|38002.8|37982.8|25
1688358000000|2023-07-03 04:20:00|38010|37990|38005.3|37985.3|38010.3|37990.3|38002.8|37982.8|15
1688358300000|2023-07-03 04:25:00|38007.5|37987.5|38023.1|38003.1|38027.8|38007.8|38005.3|37985.3|70
1688358600000|2023-07-03 04:30:00|38018.1|37998.1|37970.1|37950.1|38018.1|37998.1|37960.6|37940.6|117
1688358900000|2023-07-03 04:35:00|37967.8|37947.8|37972.8|37952.8|37975.3|37955.3|37960.1|37940.1|37
1688359200000|2023-07-03 04:40:00|37970.3|37950.3|37972.8|37952.8|37975.1|37955.1|37967.8|37947.8|15
1688359500000|2023-07-03 04:45:00|37975.1|37955.1|37977.8|37957.8|37980.3|37960.3|37975.1|37955.1|13
1688359800000|2023-07-03 04:50:00|37980.1|37960.1|37995.1|37975.1|37995.1|37975.1|37977.8|37957.8|46
1688360100000|2023-07-03 04:55:00|37997.3|37977.3|38002.8|37982.8|38015.3|37995.3|37995.1|37975.1|74
1688360400000|2023-07-03 05:00:00|38000.1|37980.1|37970.3|37950.3|38000.1|37980.1|37967.8|37947.8|90
1688360700000|2023-07-03 05:05:00|37968.1|37948.1|37977.8|37957.8|37987.8|37967.8|37967.8|37947.8|54
1688361000000|2023-07-03 05:10:00|37977.9|37957.9|37955.9|37935.9|37982.6|37962.6|37953.4|37933.4|209
1688361300000|2023-07-03 05:15:00|37953.4|37933.4|37931.1|37911.1|37955.9|37935.9|37931.1|37911.1|55
1688361600000|2023-07-03 05:20:00|37933.4|37913.4|37918.4|37898.4|37933.4|37913.4|37903.4|37883.4|101
1688361900000|2023-07-03 05:25:00|37915.6|37895.6|37950.9|37930.9|37953.4|37933.4|37903.4|37883.4|71
1688362200000|2023-07-03 05:30:00|37953.4|37933.4|37950.9|37930.9|37960.9|37940.9|37920.9|37900.9|130
1688362500000|2023-07-03 05:35:00|37953.1|37933.1|37925.9|37905.9|37955.9|37935.9|37920.9|37900.9|56
1688362800000|2023-07-03 05:40:00|37928.1|37908.1|37945.6|37925.6|37953.4|37933.4|37911.1|37891.1|67
1688363100000|2023-07-03 05:45:00|37943.4|37923.4|37943.4|37923.4|37968.4|37948.4|37933.4|37913.4|73
1688363400000|2023-07-03 05:50:00|37941.2|37921.2|37945.4|37925.4|37947.9|37927.9|37921.2|37901.2|53
1688363700000|2023-07-03 05:55:00|37947.9|37927.9|37910.4|37890.4|37957.9|37937.9|37907.9|37887.9|179
1688364000000|2023-07-03 06:00:00|37912.9|37892.9|37887.9|37867.9|37915.4|37895.4|37880.4|37860.4|140
1688364300000|2023-07-03 06:05:00|37890.2|37870.2|37887.9|37867.9|37897.9|37877.9|37885.2|37865.2|66
1688364600000|2023-07-03 06:10:00|37890.2|37870.2|37882.9|37862.9|37890.4|37870.4|37866.2|37846.2|75
1688364900000|2023-07-03 06:15:00|37880.7|37860.7|37855.4|37835.4|37882.9|37862.9|37845.4|37825.4|122
1688365200000|2023-07-03 06:20:00|37853.2|37833.2|37857.9|37837.9|37857.9|37837.9|37832.9|37812.9|81
1688365500000|2023-07-03 06:25:00|37860.2|37840.2|37832.9|37812.9|37860.4|37840.4|37832.9|37812.9|74
1688365800000|2023-07-03 06:30:00|37835.4|37815.4|37803.5|37783.5|37835.4|37815.4|37796|37776|140
1688366100000|2023-07-03 06:35:00|37801|37781|37800.7|37780.7|37806|37786|37793.5|37773.5|88
1688366400000|2023-07-03 06:40:00|37801|37781|37803.5|37783.5|37808|37788|37788.7|37768.7|89
1688366700000|2023-07-03 06:45:00|37801.2|37781.2|37831|37811|37838.5|37818.5|37796|37776|85
1688367000000|2023-07-03 06:50:00|37833.5|37813.5|37831|37811|37843.2|37823.2|37823.7|37803.7|37
1688367300000|2023-07-03 06:55:00|37833.2|37813.2|37838.5|37818.5|37840.7|37820.7|37821|37801|54
1688367600000|2023-07-03 07:00:00|37836|37816|37793.5|37773.5|37838|37818|37793.5|37773.5|161
1688367900000|2023-07-03 07:05:00|37791.2|37771.2|37791|37771|37806|37786|37761|37741|108
1688368200000|2023-07-03 07:10:00|37788.5|37768.5|37776.3|37756.3|37808.5|37788.5|37748.8|37728.8|125
1688368500000|2023-07-03 07:15:00|37778.5|37758.5|37836|37816|37836|37816|37766.5|37746.5|116
1688368800000|2023-07-03 07:20:00|37838.3|37818.3|37781|37761|37841|37821|37778.5|37758.5|73
1688369100000|2023-07-03 07:25:00|37776.3|37756.3|37793.5|37773.5|37793.5|37773.5|37763.5|37743.5|51
1688369400000|2023-07-03 07:30:00|37793.8|37773.8|37796|37776|37833.5|37813.5|37786|37766|100
1688369700000|2023-07-03 07:35:00|37793.5|37773.5|37816.3|37796.3|37838.8|37818.8|37793.5|37773.5|85
1688370000000|2023-07-03 07:40:00|37816|37796|37813.5|37793.5|37851|37831|37811|37791|142
1688370300000|2023-07-03 07:45:00|37815.8|37795.8|37808.5|37788.5|37828|37808|37801|37781|80
1688370600000|2023-07-03 07:50:00|37806.3|37786.3|37776.3|37756.3|37815.8|37795.8|37776.3|37756.3|50
1688370900000|2023-07-03 07:55:00|37778.6|37758.6|37768.6|37748.6|37781.1|37761.1|37758.6|37738.6|110
1688371200000|2023-07-03 08:00:00|37766.1|37746.1|37731.1|37711.1|37791.3|37771.3|37706.1|37686.1|330
1688371500000|2023-07-03 08:05:00|37733.6|37713.6|37766.1|37746.1|37771.1|37751.1|37733.6|37713.6|103
1688371800000|2023-07-03 08:10:00|37763.6|37743.6|37823.6|37803.6|37848.6|37828.6|37761.1|37741.1|101
1688372100000|2023-07-03 08:15:00|37821.3|37801.3|37843.3|37823.3|37845.8|37825.8|37803.3|37783.3|46
1688372400000|2023-07-03 08:20:00|37840.8|37820.8|37828.3|37808.3|37855.8|37835.8|37825.8|37805.8|137
1688372700000|2023-07-03 08:25:00|37826.1|37806.1|37823.3|37803.3|37840.8|37820.8|37823.3|37803.3|57
1688373000000|2023-07-03 08:30:00|37821.1|37801.1|37778.3|37758.3|37823.3|37803.3|37776.1|37756.1|106
1688373300000|2023-07-03 08:35:00|37780.8|37760.8|37795.8|37775.8|37795.8|37775.8|37780.6|37760.6|34
1688373600000|2023-07-03 08:40:00|37798.3|37778.3|37775.9|37755.9|37798.3|37778.3|37758.6|37738.6|47
1688373900000|2023-07-03 08:45:00|37778.4|37758.4|37731.1|37711.1|37781.1|37761.1|37720.9|37700.9|121
1688374200000|2023-07-03 08:50:00|37728.9|37708.9|37688.6|37668.6|37731.1|37711.1|37673.6|37653.6|173
1688374500000|2023-07-03 08:55:00|37693.6|37673.6|37733.6|37713.6|37743.4|37723.4|37693.6|37673.6|97
1688374800000|2023-07-03 09:00:00|37736.1|37716.1|37733.9|37713.9|37746.1|37726.1|37703.9|37683.9|111
1688375100000|2023-07-03 09:05:00|37731.7|37711.7|37701.4|37681.4|37731.7|37711.7|37694.2|37674.2|107
1688375400000|2023-07-03 09:10:00|37699.2|37679.2|37759.2|37739.2|37759.2|37739.2|37698.9|37678.9|130
1688375700000|2023-07-03 09:15:00|37758.9|37738.9|37746.7|37726.7|37775.9|37755.9|37739.7|37719.7|70
1688376000000|2023-07-03 09:20:00|37748.9|37728.9|37738.9|37718.9|37756.4|37736.4|37732.2|37712.2|59
1688376300000|2023-07-03 09:25:00|37736.7|37716.7|37738.9|37718.9|37743.4|37723.4|37728.9|37708.9|30
1688376600000|2023-07-03 09:30:00|37741.2|37721.2|37733.9|37713.9|37758.7|37738.7|37729.2|37709.2|50
1688376900000|2023-07-03 09:35:00|37736.2|37716.2|37724.5|37704.5|37748.9|37728.9|37724.5|37704.5|37
1688377200000|2023-07-03 09:40:00|37722|37702|37694.2|37674.2|37722|37702|37692|37672|120
1688377500000|2023-07-03 09:45:00|37696.4|37676.4|37701.7|37681.7|37730.9|37710.9|37692|37672|75
1688377800000|2023-07-03 09:50:00|37699.2|37679.2|37672|37652|37704.2|37684.2|37664.2|37644.2|121
1688378100000|2023-07-03 09:55:00|37674.2|37654.2|37674.2|37654.2|37679.2|37659.2|37664.5|37644.5|97
1688378400000|2023-07-03 10:00:00|37679.2|37659.2|37684.5|37664.5|37694.2|37674.2|37672|37652|48
1688378700000|2023-07-03 10:05:00|37684.2|37664.2|37666.7|37646.7|37689.2|37669.2|37664.2|37644.2|51
1688379000000|2023-07-03 10:10:00|37664.5|37644.5|37696.2|37676.2|37696.2|37676.2|37664.2|37644.2|100
1688379300000|2023-07-03 10:15:00|37694|37674|37701.2|37681.2|37731.2|37711.2|37693.7|37673.7|50
1688379600000|2023-07-03 10:20:00|37701.5|37681.5|37731.5|37711.5|37731.5|37711.5|37701.5|37681.5|71
1688379900000|2023-07-03 10:25:00|37734|37714|37741.2|37721.2|37753.7|37733.7|37731.5|37711.5|92
1688380200000|2023-07-03 10:30:00|37736.5|37716.5|37744|37724|37758.7|37738.7|37736.2|37716.2|57
1688380500000|2023-07-03 10:35:00|37741.5|37721.5|37759|37739|37766.2|37746.2|37741.5|37721.5|45
1688380800000|2023-07-03 10:40:00|37761.3|37741.3|37753.8|37733.8|37761.3|37741.3|37743.8|37723.8|44
1688381100000|2023-07-03 10:45:00|37758.8|37738.8|37773.5|37753.5|37773.5|37753.5|37751.5|37731.5|45
1688381400000|2023-07-03 10:50:00|37771|37751|37781.3|37761.3|37793.8|37773.8|37758.8|37738.8|73
1688381700000|2023-07-03 10:55:00|37783.8|37763.8|37776|37756|37783.8|37763.8|37768.8|37748.8|107
1688382000000|2023-07-03 11:00:00|37773.3|37753.3|37813.3|37793.3|37813.3|37793.3|37773.3|37753.3|202
1688382300000|2023-07-03 11:05:00|37811|37791|37813.3|37793.3|37826|37806|37806|37786|177
1688382600000|2023-07-03 11:10:00|37815.8|37795.8|37808|37788|37821|37801|37793.8|37773.8|80
1688382900000|2023-07-03 11:15:00|37803.3|37783.3|37790.8|37770.8|37811|37791|37783.8|37763.8|63
1688383200000|2023-07-03 11:20:00|37788.5|37768.5|37775.8|37755.8|37807.8|37787.8|37771|37751|90
1688383500000|2023-07-03 11:25:00|37773.5|37753.5|37828.3|37808.3|37828.3|37808.3|37770.8|37750.8|132
1688383800000|2023-07-03 11:30:00|37825.8|37805.8|37858.3|37838.3|37865.8|37845.8|37808.3|37788.3|200
1688384100000|2023-07-03 11:35:00|37855.3|37835.3|37853.3|37833.3|37863.3|37843.3|37843.3|37823.3|257
1688384400000|2023-07-03 11:40:00|37855.5|37835.5|37878.3|37858.3|37878.3|37858.3|37853.3|37833.3|153
1688384700000|2023-07-03 11:45:00|37883.3|37863.3|37856.3|37836.3|37883.3|37863.3|37854.1|37834.1|109
1688385000000|2023-07-03 11:50:00|37858.6|37838.6|37910.8|37890.8|37917.8|37897.8|37856.3|37836.3|114
1688385300000|2023-07-03 11:55:00|37913.3|37893.3|37918.6|37898.6|37935.8|37915.8|37910.8|37890.8|170
1688385600000|2023-07-03 12:00:00|37916.3|37896.3|37913.9|37893.9|37948.1|37928.1|37892.1|37872.1|237
1688385900000|2023-07-03 12:05:00|37911.6|37891.6|37909.1|37889.1|37941.4|37921.4|37901.6|37881.6|210
1688386200000|2023-07-03 12:10:00|37903.9|37883.9|37888.9|37868.9|37943.6|37923.6|37876.9|37856.9|370
1688386500000|2023-07-03 12:15:00|37888.6|37868.6|37876.9|37856.9|37898.9|37878.9|37874.1|37854.1|162
1688386800000|2023-07-03 12:20:00|37874.7|37854.7|37854.9|37834.9|37879.7|37859.7|37854.9|37834.9|273
1688387100000|2023-07-03 12:25:00|37852.7|37832.7|37849.9|37829.9|37859.9|37839.9|37837.4|37817.4|215
1688387400000|2023-07-03 12:30:00|37847.7|37827.7|37884.7|37864.7|37884.7|37864.7|37819.9|37799.9|154
1688387700000|2023-07-03 12:35:00|37889.4|37869.4|37929.4|37909.4|37939.4|37919.4|37889.4|37869.4|188
1688388000000|2023-07-03 12:40:00|37930|37910|37926.9|37906.9|37947.2|37927.2|37919.7|37899.7|147
1688388300000|2023-07-03 12:45:00|37927.5|37907.5|37937.2|37917.2|37944.7|37924.7|37927.2|37907.2|134
1688388600000|2023-07-03 12:50:00|37937.5|37917.5|37936.9|37916.9|37946.9|37926.9|37926.9|37906.9|203
1688388900000|2023-07-03 12:55:00|37936.7|37916.7|37924.5|37904.5|37951.9|37931.9|37907.2|37887.2|295
1688389200000|2023-07-03 13:00:00|37929.2|37909.2|37952|37932|37964.5|37944.5|37916.7|37896.7|341
1688389500000|2023-07-03 13:05:00|37949.7|37929.7|37891.7|37871.7|37952|37932|37884.7|37864.7|294
1688389800000|2023-07-03 13:10:00|37893.9|37873.9|37934.5|37914.5|37944.5|37924.5|37893.9|37873.9|214
1688390100000|2023-07-03 13:15:00|37932|37912|37932|37912|37966.7|37946.7|37922|37902|227
1688390400000|2023-07-03 13:20:00|37934.5|37914.5|37944.5|37924.5|37954.5|37934.5|37910|37890|225
1688390700000|2023-07-03 13:25:00|37942.2|37922.2|37964.5|37944.5|37979.2|37959.2|37939.7|37919.7|240
1688391000000|2023-07-03 13:30:00|37966.7|37946.7|38004.8|37984.8|38034.5|38014.5|37959.5|37939.5|471
1688391300000|2023-07-03 13:35:00|38007|37987|37976.7|37956.7|38007|37987|37947.3|37927.3|373
1688391600000|2023-07-03 13:40:00|37977|37957|37959|37939|37979.5|37959.5|37934.5|37914.5|258
1688391900000|2023-07-03 13:45:00|37959.2|37939.2|37934.5|37914.5|37999.2|37979.2|37929.5|37909.5|343
1688392200000|2023-07-03 13:50:00|37932.3|37912.3|37890.1|37870.1|37934.5|37914.5|37890.1|37870.1|323
1688392500000|2023-07-03 13:55:00|37887.6|37867.6|37889.8|37869.8|37889.8|37869.8|37862.6|37842.6|216
1688392800000|2023-07-03 14:00:00|37890.1|37870.1|37867.6|37847.6|37952.6|37932.6|37865.1|37845.1|495
1688393100000|2023-07-03 14:05:00|37870.1|37850.1|37847.6|37827.6|37875.1|37855.1|37830.1|37810.1|355
1688393400000|2023-07-03 14:10:00|37845.3|37825.3|37830.1|37810.1|37845.3|37825.3|37785.1|37765.1|354
1688393700000|2023-07-03 14:15:00|37827.8|37807.8|37825.1|37805.1|37845.1|37825.1|37810.1|37790.1|283
1688394000000|2023-07-03 14:20:00|37827.3|37807.3|37822.6|37802.6|37827.9|37807.9|37790.1|37770.1|240
1688394300000|2023-07-03 14:25:00|37824.6|37804.6|37860.1|37840.1|37860.4|37840.4|37807.3|37787.3|314
1688394600000|2023-07-03 14:30:00|37860.4|37840.4|37875.1|37855.1|37879.8|37859.8|37824.8|37804.8|152
1688394900000|2023-07-03 14:35:00|37872.9|37852.9|37875.1|37855.1|37882.6|37862.6|37847.6|37827.6|168
1688395200000|2023-07-03 14:40:00|37877.3|37857.3|37879.6|37859.6|37890.1|37870.1|37870.1|37850.1|195
1688395500000|2023-07-03 14:45:00|37877.4|37857.4|37885.1|37865.1|37889.9|37869.9|37840.7|37820.7|464
1688395800000|2023-07-03 14:50:00|37887.4|37867.4|37970.1|37950.1|37989.6|37969.6|37870.1|37850.1|480
1688396100000|2023-07-03 14:55:00|37965.1|37945.1|37955.1|37935.1|37967.6|37947.6|37930.1|37910.1|222
1688396400000|2023-07-03 15:00:00|37952.6|37932.6|37973.2|37953.2|38007.6|37987.6|37950.1|37930.1|437
1688396700000|2023-07-03 15:05:00|37970.4|37950.4|37972.4|37952.4|37982.4|37962.4|37955.2|37935.2|397
1688397000000|2023-07-03 15:10:00|37975.2|37955.2|37942.4|37922.4|37979.9|37959.9|37940.2|37920.2|147
1688397300000|2023-07-03 15:15:00|37940.2|37920.2|37954.1|37934.1|37964.9|37944.9|37937.7|37917.7|301
1688397600000|2023-07-03 15:20:00|37954.4|37934.4|37979.1|37959.1|37994.1|37974.1|37954.1|37934.1|311
1688397900000|2023-07-03 15:25:00|37978.8|37958.8|37999.1|37979.1|38001.3|37981.3|37966.3|37946.3|266
1688398200000|2023-07-03 15:30:00|38001.3|37981.3|38008.8|37988.8|38011.1|37991.1|37989.1|37969.1|461
1688398500000|2023-07-03 15:35:00|38011.1|37991.1|37999.1|37979.1|38029.1|38009.1|37994.1|37974.1|447
1688398800000|2023-07-03 15:40:00|37996.6|37976.6|38028.6|38008.6|38028.6|38008.6|37979.4|37959.4|286
1688399100000|2023-07-03 15:45:00|38028.8|38008.8|38077.8|38057.8|38087.2|38067.2|38028.8|38008.8|656
1688399400000|2023-07-03 15:50:00|38080|38060|38043.3|38023.3|38080|38060|38023.6|38003.6|295
1688399700000|2023-07-03 15:55:00|38040.8|38020.8|38013.6|37993.6|38046.1|38026.1|38013.6|37993.6|276
1688400000000|2023-07-03 16:00:00|38011.1|37991.1|38036.1|38016.1|38052.8|38032.8|38006.4|37986.4|245
1688400300000|2023-07-03 16:05:00|38033.6|38013.6|38043.6|38023.6|38048.6|38028.6|38028.6|38008.6|164
1688400600000|2023-07-03 16:10:00|38046.4|38026.4|38026.4|38006.4|38063.6|38043.6|38024.2|38004.2|197
1688400900000|2023-07-03 16:15:00|38026.7|38006.7|37994.2|37974.2|38028.9|38008.9|37991.4|37971.4|108
1688401200000|2023-07-03 16:20:00|37993.9|37973.9|37996.7|37976.7|38008.9|37988.9|37989.2|37969.2|121
1688401500000|2023-07-03 16:25:00|38001.1|37981.1|38026.4|38006.4|38028.9|38008.9|37994.4|37974.4|198
1688401800000|2023-07-03 16:30:00|38024.2|38004.2|37985.3|37965.3|38031.4|38011.4|37983|37963|332
1688402100000|2023-07-03 16:35:00|37985.5|37965.5|37965.3|37945.3|37985.5|37965.5|37945.8|37925.8|451
1688402400000|2023-07-03 16:40:00|37960.5|37940.5|37955|37935|37968|37948|37931.6|37911.6|520
1688402700000|2023-07-03 16:45:00|37952.8|37932.8|37953.1|37933.1|37960.3|37940.3|37936.1|37916.1|331
1688403000000|2023-07-03 16:50:00|37950.8|37930.8|37968.9|37948.9|37978.1|37958.1|37950.8|37930.8|349
1688403300000|2023-07-03 16:55:00|37966.7|37946.7|37960|37940|37976.7|37956.7|37941.9|37921.9|1549
1688403600000|2023-07-03 17:00:00|37957.8|37937.8|37962.3|37942.3|37964.5|37944.5|37949.8|37929.8|213
1688403900000|2023-07-03 17:05:00|37960|37940|37962.5|37942.5|37964.8|37944.8|37954.8|37934.8|65
1688404200000|2023-07-03 17:10:00|37967.5|37947.5|37967.3|37947.3|37969.5|37949.5|37959.8|37939.8|125
1688404500000|2023-07-03 17:15:00|37965|37945|37964.8|37944.8|37967|37947|37955|37935|46
1688404800000|2023-07-03 17:20:00|37967.3|37947.3|37977.6|37957.6|37979.8|37959.8|37964.8|37944.8|58
1688405100000|2023-07-03 17:25:00|37979.8|37959.8|37987.3|37967.3|37987.3|37967.3|37975.1|37955.1|40
1688405400000|2023-07-03 17:30:00|37985.1|37965.1|37974.8|37954.8|37987|37967|37972.3|37952.3|50
1688405700000|2023-07-03 17:35:00|37975.1|37955.1|37974.8|37954.8|37980.1|37960.1|37974.8|37954.8|38
1688406000000|2023-07-03 17:40:00|37974.5|37954.5|37969.8|37949.8|37974.5|37954.5|37965.1|37945.1|30
1688406300000|2023-07-03 17:45:00|37965.1|37945.1|37965.1|37945.1|37969.8|37949.8|37964.8|37944.8|42
1688406600000|2023-07-03 17:50:00|37964.8|37944.8|37955.1|37935.1|37964.8|37944.8|37954.8|37934.8|87
1688406900000|2023-07-03 17:55:00|37959.8|37939.8|37950.4|37930.4|37960.1|37940.1|37940.6|37920.6|72
1688407200000|2023-07-03 18:00:00|37950.7|37930.7|37947.9|37927.9|37955.4|37935.4|37945.4|37925.4|26
1688407500000|2023-07-03 18:05:00|37945.7|37925.7|37942.6|37922.6|37945.7|37925.7|37940.4|37920.4|18
1688407800000|2023-07-03 18:10:00|37942.9|37922.9|37935.4|37915.4|37943.2|37923.2|37935.4|37915.4|13
1688408100000|2023-07-03 18:15:00|37937.6|37917.6|37927.9|37907.9|37937.9|37917.9|37920.4|37900.4|77
1688408400000|2023-07-03 18:20:00|37925.4|37905.4|37927.9|37907.9|37930.4|37910.4|37925.4|37905.4|12
1688408700000|2023-07-03 18:25:00|37930.1|37910.1|37920.4|37900.4|37930.4|37910.4|37920.4|37900.4|11
1688409000000|2023-07-03 18:30:00|37922.9|37902.9|37922.9|37902.9|37925.4|37905.4|37920.4|37900.4|39
1688409300000|2023-07-03 18:35:00|37925.1|37905.1|37920.4|37900.4|37925.1|37905.1|37920.4|37900.4|29
1688409600000|2023-07-03 18:40:00|37920.2|37900.2|37927.7|37907.7|37927.9|37907.9|37920.2|37900.2|52
1688409900000|2023-07-03 18:45:00|37927.9|37907.9|37917.9|37897.9|37927.9|37907.9|37917.9|37897.9|15
1688410200000|2023-07-03 18:50:00|37920.4|37900.4|37917.9|37897.9|37920.4|37900.4|37917.9|37897.9|9
1688410500000|2023-07-03 18:55:00|37920.4|37900.4|37920.5|37900.5|37923|37903|37915.4|37895.4|14
1688410800000|2023-07-03 19:00:00|37917.7|37897.7|37920.5|37900.5|37923|37903|37915.5|37895.5|23
1688411100000|2023-07-03 19:05:00|37924.9|37904.9|37925.5|37905.5|37925.5|37905.5|37920.5|37900.5|7
1688411400000|2023-07-03 19:10:00|37925.7|37905.7|37925.5|37905.5|37925.8|37905.8|37925.5|37905.5|34
1688411700000|2023-07-03 19:15:00|37923.3|37903.3|37930.5|37910.5|37930.5|37910.5|37923|37903|16
1688412000000|2023-07-03 19:20:00|37933|37913|37930.5|37910.5|37933|37913|37928|37908|20
1688412300000|2023-07-03 19:25:00|37930.2|37910.2|37925.8|37905.8|37930.2|37910.2|37925.8|37905.8|6
1688412600000|2023-07-03 19:30:00|37928|37908|37930.5|37910.5|37933|37913|37925.8|37905.8|4
1688412900000|2023-07-03 19:35:00|37928|37908|37925.8|37905.8|37928.3|37908.3|37925.8|37905.8|14
1688413200000|2023-07-03 19:40:00|37928|37908|37930.5|37910.5|37930.5|37910.5|37925.5|37905.5|18
1688413500000|2023-07-03 19:45:00|37933|37913|37933|37913|37937.7|37917.7|37933|37913|19
1688413800000|2023-07-03 19:50:00|37930.8|37910.8|37930.8|37910.8|37930.8|37910.8|37930.8|37910.8|8
1688414100000|2023-07-03 19:55:00|37928.3|37908.3|37930.5|37910.5|37930.8|37910.8|37928|37908|9
1688414400000|2023-07-03 20:00:00|37932.8|37912.8|37930.5|37910.5|37935.5|37915.5|37930.5|37910.5|10
1688414700000|2023-07-03 20:05:00|37930.8|37910.8|37935.5|37915.5|37935.5|37915.5|37930.5|37910.5|17
1688415000000|2023-07-03 20:10:00|37937.8|37917.8|37933.1|37913.1|37937.8|37917.8|37930.5|37910.5|29
1688415300000|2023-07-03 20:15:00|37935.6|37915.6|37932.8|37912.8|37935.6|37915.6|37932.8|37912.8|5
1688415600000|2023-07-03 20:20:00|37933.1|37913.1|37930.6|37910.6|37933.1|37913.1|37930.6|37910.6|6
1688415900000|2023-07-03 20:25:00|37927.8|37907.8|37928.1|37908.1|37930.6|37910.6|37925.6|37905.6|4
1688416200000|2023-07-03 20:30:00|37930.6|37910.6|37938.1|37918.1|37938.1|37918.1|37925.6|37905.6|34
1688416500000|2023-07-03 20:35:00|37935.9|37915.9|37938.1|37918.1|37938.1|37918.1|37935.6|37915.6|6
1688416800000|2023-07-03 20:40:00|37940.3|37920.3|37943.1|37923.1|37943.1|37923.1|37940.3|37920.3|2
1688417100000|2023-07-03 20:45:00|37945.6|37925.6|37948.1|37928.1|37953.1|37933.1|37945.6|37925.6|19
1688417400000|2023-07-03 20:50:00|37945.6|37925.6|37938.1|37918.1|37948.1|37928.1|37938.1|37918.1|26
1688417700000|2023-07-03 20:55:00|37940.6|37920.6|37943.1|37923.1|37945.3|37925.3|37938.1|37918.1|10
1688421600000|2023-07-03 22:00:00|37985.1|37965.1|37961|37941|37985.1|37965.1|37954.8|37934.8|54
1688421900000|2023-07-03 22:05:00|37958.5|37938.5|37958.5|37938.5|37958.5|37938.5|37953.5|37933.5|19
1688422200000|2023-07-03 22:10:00|37956|37936|37958.5|37938.5|37958.5|37938.5|37956|37936|4
1688422500000|2023-07-03 22:15:00|37956.3|37936.3|37953.5|37933.5|37956.3|37936.3|37953.5|37933.5|0
1688422800000|2023-07-03 22:20:00|37956|37936|37953.5|37933.5|37956|37936|37953.5|37933.5|3
1688423100000|2023-07-03 22:25:00|37956|37936|37948.5|37928.5|37956|37936|37948.5|37928.5|7
1688423400000|2023-07-03 22:30:00|37948.2|37928.2|37946|37926|37948.2|37928.2|37946|37926|3
1688423700000|2023-07-03 22:35:00|37948.5|37928.5|37948.5|37928.5|37948.5|37928.5|37948.5|37928.5|13
1688424300000|2023-07-03 22:45:00|||||||||9
1688424600000|2023-07-03 22:50:00|37951|37931|37953.5|37933.5|37956|37936|37948.5|37928.5|8
1688424900000|2023-07-03 22:55:00|37956|37936|37953.6|37933.6|37956|37936|37953.5|37933.5|3
1688425200000|2023-07-03 23:00:00|37955.8|37935.8|37953.6|37933.6|37956.1|37936.1|37953.6|37933.6|2
1688425500000|2023-07-03 23:05:00|37951.1|37931.1|37953.6|37933.6|37956.1|37936.1|37951.1|37931.1|9
1688425800000|2023-07-03 23:10:00|37955.8|37935.8|37956.1|37936.1|37956.1|37936.1|37953.6|37933.6|5
1688426100000|2023-07-03 23:15:00|37958.3|37938.3|37956.1|37936.1|37960.8|37940.8|37956.1|37936.1|5
1688426400000|2023-07-03 23:20:00|37953.9|37933.9|37943.9|37923.9|37953.9|37933.9|37943.9|37923.9|10
1688426700000|2023-07-03 23:25:00|37946.1|37926.1|37948.6|37928.6|37948.6|37928.6|37943.6|37923.6|5
1688427000000|2023-07-03 23:30:00|37950.8|37930.8|37948.6|37928.6|37950.8|37930.8|37946.1|37926.1|1
1688427300000|2023-07-03 23:35:00|37946.1|37926.1|37946.1|37926.1|37948.6|37928.6|37946.1|37926.1|2
1688427600000|2023-07-03 23:40:00|37948.6|37928.6|37948.6|37928.6|37951.1|37931.1|37946.1|37926.1|7
1688427900000|2023-07-03 23:45:00|37946.1|37926.1|37948.6|37928.6|37951.1|37931.1|37946.1|37926.1|6
1688428200000|2023-07-03 23:50:00|37951.1|37931.1|37951.1|37931.1|37951.1|37931.1|37951.1|37931.1|24
1688428500000|2023-07-03 23:55:00|37948.6|37928.6|37941.1|37921.1|37948.6|37928.6|37941.1|37921.1|10
1688428800000|2023-07-04 00:00:00|37936.1|37916.1|37925.9|37905.9|37936.1|37916.1|37915.9|37895.9|64
1688429100000|2023-07-04 00:05:00|37923.4|37903.4|37943.4|37923.4|37948.4|37928.4|37913.4|37893.4|23
1688429400000|2023-07-04 00:10:00|37943.1|37923.1|37938.7|37918.7|37948.4|37928.4|37933.4|37913.4|8
1688429700000|2023-07-04 00:15:00|37938.4|37918.4|37955.9|37935.9|37960.9|37940.9|37933.4|37913.4|12
1688430000000|2023-07-04 00:20:00|37953.7|37933.7|37943.4|37923.4|37960.9|37940.9|37940.9|37920.9|13
1688430300000|2023-07-04 00:25:00|37941.2|37921.2|37945.9|37925.9|37948.4|37928.4|37940.9|37920.9|16
1688430600000|2023-07-04 00:30:00|37943.7|37923.7|37950.9|37930.9|37955.9|37935.9|37943.7|37923.7|10
1688430900000|2023-07-04 00:35:00|37955.9|37935.9|37950.9|37930.9|37955.9|37935.9|37948.4|37928.4|10
1688431200000|2023-07-04 00:40:00|37953.1|37933.1|37965.9|37945.9|37968.4|37948.4|37953.1|37933.1|20
1688431500000|2023-07-04 00:45:00|37966.2|37946.2|37973.4|37953.4|37985.9|37965.9|37966.2|37946.2|52
1688431800000|2023-07-04 00:50:00|37973.7|37953.7|37973.4|37953.4|37980.9|37960.9|37960.9|37940.9|58
1688432100000|2023-07-04 00:55:00|37971.2|37951.2|37975.6|37955.6|37980.9|37960.9|37965.9|37945.9|68
1688432400000|2023-07-04 01:00:00|37973.4|37953.4|37960.9|37940.9|37983.4|37963.4|37958.4|37938.4|120
1688432700000|2023-07-04 01:05:00|37958.7|37938.7|37950.9|37930.9|37973.4|37953.4|37943.4|37923.4|63
1688433000000|2023-07-04 01:10:00|37948.7|37928.7|37988.2|37968.2|37988.4|37968.4|37938.4|37918.4|51
1688433300000|2023-07-04 01:15:00|37985.9|37965.9|38006|37986|38038.2|38018.2|37981.2|37961.2|183
1688433600000|2023-07-04 01:20:00|38003.7|37983.7|37998.5|37978.5|38006|37986|37988.5|37968.5|75
1688433900000|2023-07-04 01:25:00|38003.5|37983.5|37983.2|37963.2|38011|37991|37980.7|37960.7|51
1688434200000|2023-07-04 01:30:00|37981|37961|37908.2|37888.2|37981|37961|37905.7|37885.7|165
1688434500000|2023-07-04 01:35:00|37905.7|37885.7|37918.2|37898.2|37938.2|37918.2|37888.2|37868.2|72
1688434800000|2023-07-04 01:40:00|37913.8|37893.8|37923.2|37903.2|37932.9|37912.9|37903.2|37883.2|32
1688435100000|2023-07-04 01:45:00|37925.7|37905.7|37960.7|37940.7|37963.2|37943.2|37918.2|37898.2|67
1688435400000|2023-07-04 01:50:00|37958.2|37938.2|37940.7|37920.7|37958.2|37938.2|37935.7|37915.7|37
1688435700000|2023-07-04 01:55:00|37938.5|37918.5|37960.7|37940.7|37970.7|37950.7|37933.2|37913.2|73
1688436000000|2023-07-04 02:00:00|37963.2|37943.2|37950.7|37930.7|37970.7|37950.7|37950.7|37930.7|93
1688436300000|2023-07-04 02:05:00|37953.2|37933.2|37947.9|37927.9|37955.7|37935.7|37925.7|37905.7|55
1688436600000|2023-07-04 02:10:00|37948.2|37928.2|37938.2|37918.2|37950.7|37930.7|37930.7|37910.7|38
1688436900000|2023-07-04 02:15:00|37940.7|37920.7|37967.7|37947.7|37967.7|37947.7|37940.7|37920.7|10
1688437200000|2023-07-04 02:20:00|37965.5|37945.5|37965.8|37945.8|37978.2|37958.2|37963.3|37943.3|19
1688437500000|2023-07-04 02:25:00|37968|37948|37960.8|37940.8|37975.8|37955.8|37958.3|37938.3|12
1688437800000|2023-07-04 02:30:00|37958.5|37938.5|37943.3|37923.3|37958.5|37938.5|37930.8|37910.8|61
1688438100000|2023-07-04 02:35:00|37945.2|37925.2|37935.8|37915.8|37945.8|37925.8|37918.3|37898.3|43
1688438400000|2023-07-04 02:40:00|37938|37918|37923|37903|37943.3|37923.3|37923|37903|23
1688438700000|2023-07-04 02:45:00|37920.8|37900.8|37915.5|37895.5|37928.3|37908.3|37913.3|37893.3|39
1688439000000|2023-07-04 02:50:00|37913.3|37893.3|37900.8|37880.8|37925.8|37905.8|37900.8|37880.8|61
1688439300000|2023-07-04 02:55:00|37898.3|37878.3|37880.8|37860.8|37900.8|37880.8|37875.8|37855.8|70
1688439600000|2023-07-04 03:00:00|37883|37863|37888.3|37868.3|37900.5|37880.5|37873.3|37853.3|32
1688439900000|2023-07-04 03:05:00|37890.8|37870.8|37893.3|37873.3|37895.8|37875.8|37875.8|37855.8|42
1688440200000|2023-07-04 03:10:00|37893.6|37873.6|37893.3|37873.3|37900.8|37880.8|37890.8|37870.8|31
1688440500000|2023-07-04 03:15:00|37893|37873|37903.3|37883.3|37927.7|37907.7|37880.8|37860.8|72
1688440800000|2023-07-04 03:20:00|37901.1|37881.1|37908.3|37888.3|37908.3|37888.3|37885.8|37865.8|39
1688441100000|2023-07-04 03:25:00|37910.8|37890.8|37895.8|37875.8|37913.3|37893.3|37893.9|37873.9|23
1688441400000|2023-07-04 03:30:00|37898.3|37878.3|37910.8|37890.8|37910.8|37890.8|37898.3|37878.3|12
1688441700000|2023-07-04 03:35:00|37913.1|37893.1|37930.8|37910.8|37933.3|37913.3|37911.1|37891.1|27
1688442000000|2023-07-04 03:40:00|37928.6|37908.6|37896.1|37876.1|37933.1|37913.1|37896.1|37876.1|141
1688442300000|2023-07-04 03:45:00|37898.4|37878.4|37913.1|37893.1|37913.1|37893.1|37898.4|37878.4|14
1688442600000|2023-07-04 03:50:00|37910.9|37890.9|37923.4|37903.4|37933.1|37913.1|37910.9|37890.9|26
1688442900000|2023-07-04 03:55:00|37920.9|37900.9|37918.7|37898.7|37925.9|37905.9|37918.1|37898.1|20
1688443200000|2023-07-04 04:00:00|37918.1|37898.1|37911.2|37891.2|37920.9|37900.9|37911.2|37891.2|10
1688443500000|2023-07-04 04:05:00|37913.4|37893.4|37913.1|37893.1|37918.1|37898.1|37910.9|37890.9|10
1688443800000|2023-07-04 04:10:00|37915.3|37895.3|37915.9|37895.9|37920.6|37900.6|37913.1|37893.1|10
1688444100000|2023-07-04 04:15:00|37913.4|37893.4|37925.9|37905.9|37928.4|37908.4|37913.4|37893.4|22
1688444400000|2023-07-04 04:20:00|37925.6|37905.6|37930.6|37910.6|37935.3|37915.3|37925.6|37905.6|13
1688444700000|2023-07-04 04:25:00|37928.4|37908.4|37928.1|37908.1|37932.8|37912.8|37923.4|37903.4|19
1688445000000|2023-07-04 04:30:00|37925.9|37905.9|37905.9|37885.9|37925.9|37905.9|37895.3|37875.3|82
1688445300000|2023-07-04 04:35:00|37905.6|37885.6|37908.7|37888.7|37915.3|37895.3|37900.9|37880.9|20
1688445600000|2023-07-04 04:40:00|37908.4|37888.4|37933.4|37913.4|37933.4|37913.4|37905.9|37885.9|36
1688445900000|2023-07-04 04:45:00|37931.2|37911.2|37945.6|37925.6|37955.4|37935.4|37931.2|37911.2|44
1688446200000|2023-07-04 04:50:00|37943.4|37923.4|37940.7|37920.7|37948.4|37928.4|37938.2|37918.2|7
1688446500000|2023-07-04 04:55:00|37940.4|37920.4|37928.2|37908.2|37940.4|37920.4|37925.4|37905.4|10
1688446800000|2023-07-04 05:00:00|37930.4|37910.4|37940.7|37920.7|37942.9|37922.9|37921.2|37901.2|29
1688447100000|2023-07-04 05:05:00|37938.5|37918.5|37913.5|37893.5|37938.5|37918.5|37913.5|37893.5|13
1688447400000|2023-07-04 05:10:00|37911|37891|37923.2|37903.2|37925.4|37905.4|37898.8|37878.8|58
1688447700000|2023-07-04 05:15:00|37925.4|37905.4|37903.2|37883.2|37925.7|37905.7|37903.2|37883.2|21
1688448000000|2023-07-04 05:20:00|37901|37881|37898.5|37878.5|37906|37886|37893.5|37873.5|32
1688448300000|2023-07-04 05:25:00|37896.3|37876.3|37876.3|37856.3|37896.3|37876.3|37873.5|37853.5|48
1688448600000|2023-07-04 05:30:00|37878.5|37858.5|37843.2|37823.2|37888.5|37868.5|37841|37821|149
1688448900000|2023-07-04 05:35:00|37845.4|37825.4|37861.3|37841.3|37870.4|37850.4|37836|37816|96
1688449200000|2023-07-04 05:40:00|37858.8|37838.8|37861.3|37841.3|37876|37856|37856|37836|41
1688449500000|2023-07-04 05:45:00|37861|37841|37858.5|37838.5|37876|37856|37856|37836|26
1688449800000|2023-07-04 05:50:00|37856|37836|37813.5|37793.5|37856|37836|37813.5|37793.5|128
1688450100000|2023-07-04 05:55:00|37811|37791|37823.8|37803.8|37830.7|37810.7|37803.5|37783.5|96
1688450400000|2023-07-04 06:00:00|37826|37806|37843.2|37823.2|37855.7|37835.7|37823.2|37803.2|59
1688450700000|2023-07-04 06:05:00|37841|37821|37860.7|37840.7|37865.5|37845.5|37831|37811|40
1688451000000|2023-07-04 06:10:00|37858.5|37838.5|37865.8|37845.8|37870.8|37850.8|37851.3|37831.3|63
1688451300000|2023-07-04 06:15:00|37868|37848|37921.1|37901.1|37921.1|37901.1|37868|37848|113
1688451600000|2023-07-04 06:20:00|37923.6|37903.6|37930.5|37910.5|37930.5|37910.5|37891.1|37871.1|88
1688451900000|2023-07-04 06:25:00|37932.7|37912.7|37973.6|37953.6|37973.6|37953.6|37932.7|37912.7|140
1688452200000|2023-07-04 06:30:00|37975.8|37955.8|37988.6|37968.6|37991.1|37971.1|37966.1|37946.1|88
1688452500000|2023-07-04 06:35:00|37986.1|37966.1|38001.1|37981.1|38028.6|38008.6|37986.1|37966.1|176
1688452800000|2023-07-04 06:40:00|38003.6|37983.6|37995.5|37975.5|38003.6|37983.6|37978.6|37958.6|62
1688453100000|2023-07-04 06:45:00|37995.8|37975.8|37991.1|37971.1|38008.6|37988.6|37983.3|37963.3|80
1688453400000|2023-07-04 06:50:00|37993.6|37973.6|38006.1|37986.1|38006.1|37986.1|37968.9|37948.9|57
1688453700000|2023-07-04 06:55:00|38008.3|37988.3|38080.2|38060.2|38080.2|38060.2|38008.3|37988.3|337
1688454000000|2023-07-04 07:00:00|38092.1|38072.1|38100.2|38080.2|38112.4|38092.4|38058.3|38038.3|233
1688454300000|2023-07-04 07:05:00|38098|38078|38085.5|38065.5|38105.5|38085.5|38085.5|38065.5|93
1688454600000|2023-07-04 07:10:00|38087.7|38067.7|38080.5|38060.5|38087.7|38067.7|38075.5|38055.5|57
1688454900000|2023-07-04 07:15:00|38080.2|38060.2|38018|37998|38080.2|38060.2|38018|37998|121
1688455200000|2023-07-04 07:20:00|38015.5|37995.5|37948|37928|38015.5|37995.5|37948|37928|163
1688455500000|2023-07-04 07:25:00|37950.5|37930.5|37948.9|37928.9|37956.4|37936.4|37931.1|37911.1|182
1688455800000|2023-07-04 07:30:00|37951.4|37931.4|37901.4|37881.4|37953.6|37933.6|37898.9|37878.9|82
1688456100000|2023-07-04 07:35:00|37901.7|37881.7|37939|37919|37941.2|37921.2|37901.7|37881.7|37
1688456400000|2023-07-04 07:40:00|37936.8|37916.8|37929|37909|37941.5|37921.5|37926.5|37906.5|50
1688456700000|2023-07-04 07:45:00|37926.8|37906.8|37909|37889|37931.5|37911.5|37899.3|37879.3|59
1688457000000|2023-07-04 07:50:00|37911.5|37891.5|37874|37854|37911.5|37891.5|37874|37854|117
1688457300000|2023-07-04 07:55:00|37876.5|37856.5|37891.5|37871.5|37896.5|37876.5|37856.5|37836.5|84
1688457600000|2023-07-04 08:00:00|37889.3|37869.3|37879|37859|37903.7|37883.7|37854.3|37834.3|107
1688457900000|2023-07-04 08:05:00|37876.8|37856.8|37864|37844|37879|37859|37856.5|37836.5|53
1688458200000|2023-07-04 08:10:00|37861.5|37841.5|37874|37854|37890.9|37870.9|37859|37839|54
1688458500000|2023-07-04 08:15:00|37876.5|37856.5|37911.5|37891.5|37916.5|37896.5|37871.5|37851.5|87
1688458800000|2023-07-04 08:20:00|37909.3|37889.3|37884|37864|37924|37904|37879|37859|85
1688459100000|2023-07-04 08:25:00|37881.5|37861.5|37851.5|37831.5|37894|37874|37851.5|37831.5|107
1688459400000|2023-07-04 08:30:00|37849|37829|37848.7|37828.7|37849|37829|37796.5|37776.5|121
1688459700000|2023-07-04 08:35:00|37850.9|37830.9|37861.8|37841.8|37878.7|37858.7|37850.9|37830.9|77
1688460000000|2023-07-04 08:40:00|37864|37844|37826.5|37806.5|37871.5|37851.5|37821.5|37801.5|58
1688460300000|2023-07-04 08:45:00|37824.3|37804.3|37854|37834|37859|37839|37824.3|37804.3|42
1688460600000|2023-07-04 08:50:00|37856.2|37836.2|37891.6|37871.6|37896.3|37876.3|37854|37834|33
1688460900000|2023-07-04 08:55:00|37893.8|37873.8|37899.4|37879.4|37904.4|37884.4|37884.1|37864.1|57
1688461200000|2023-07-04 09:00:00|37901.6|37881.6|37879.1|37859.1|37914.1|37894.1|37879.1|37859.1|37
1688461500000|2023-07-04 09:05:00|37881.3|37861.3|37869.1|37849.1|37891.3|37871.3|37866.6|37846.6|47
1688461800000|2023-07-04 09:10:00|37871.6|37851.6|37879.1|37859.1|37884.1|37864.1|37866.6|37846.6|35
1688462100000|2023-07-04 09:15:00|37876.9|37856.9|37899.1|37879.1|37916.3|37896.3|37871.6|37851.6|47
1688462400000|2023-07-04 09:20:00|37896.9|37876.9|37891.6|37871.6|37901.6|37881.6|37874.1|37854.1|84
1688462700000|2023-07-04 09:25:00|37891.3|37871.3|37879.1|37859.1|37891.6|37871.6|37879.1|37859.1|20
1688463000000|2023-07-04 09:30:00|37881.6|37861.6|37869.1|37849.1|37889.1|37869.1|37869.1|37849.1|17
1688463300000|2023-07-04 09:35:00|37869.4|37849.4|37869.7|37849.7|37876.9|37856.9|37859.7|37839.7|44
1688463600000|2023-07-04 09:40:00|37867.2|37847.2|37854.7|37834.7|37869.4|37849.4|37852.5|37832.5|24
1688463900000|2023-07-04 09:45:00|37857.2|37837.2|37862.2|37842.2|37864.7|37844.7|37852.2|37832.2|13
1688464200000|2023-07-04 09:50:00|37864.4|37844.4|37852.2|37832.2|37869.4|37849.4|37849.7|37829.7|18
1688464500000|2023-07-04 09:55:00|37849.7|37829.7|37869.7|37849.7|37869.7|37849.7|37842.2|37822.2|47
1688464800000|2023-07-04 10:00:00|37872.2|37852.2|37854.4|37834.4|37874.4|37854.4|37854.4|37834.4|37
1688465100000|2023-07-04 10:05:00|37856.6|37836.6|37861.7|37841.7|37869.2|37849.2|37854.1|37834.1|23
1688465400000|2023-07-04 10:10:00|37864.2|37844.2|37869.2|37849.2|37869.2|37849.2|37856.7|37836.7|12
1688465700000|2023-07-04 10:15:00|37873.9|37853.9|37871.7|37851.7|37876.7|37856.7|37864.2|37844.2|11
1688466000000|2023-07-04 10:20:00|37873.9|37853.9|37864.2|37844.2|37874.2|37854.2|37861.7|37841.7|21
1688466300000|2023-07-04 10:25:00|37863.9|37843.9|37839.5|37819.5|37864.2|37844.2|37837|37817|21
1688466600000|2023-07-04 10:30:00|37837|37817|37862|37842|37864.5|37844.5|37837|37817|25
1688466900000|2023-07-04 10:35:00|37859.8|37839.8|37859.5|37839.5|37867|37847|37854.5|37834.5|11
1688467200000|2023-07-04 10:40:00|37859.2|37839.2|37876.7|37856.7|37879.2|37859.2|37852|37832|20
1688467500000|2023-07-04 10:45:00|37879.2|37859.2|37874.2|37854.2|37881.4|37861.4|37864.5|37844.5|20
1688467800000|2023-07-04 10:50:00|37872|37852|37866.7|37846.7|37874.2|37854.2|37856.7|37836.7|18
1688468100000|2023-07-04 10:55:00|37864.5|37844.5|37874.2|37854.2|37876.1|37856.1|37864.2|37844.2|16
1688468400000|2023-07-04 11:00:00|37876.4|37856.4|37899.2|37879.2|37901.7|37881.7|37876.4|37856.4|54
1688468700000|2023-07-04 11:05:00|37901.4|37881.4|37909.2|37889.2|37939.2|37919.2|37901.4|37881.4|106
1688469000000|2023-07-04 11:10:00|37911.7|37891.7|37911.7|37891.7|37916.7|37896.7|37904.2|37884.2|42
1688469300000|2023-07-04 11:15:00|37909.5|37889.5|37919.5|37899.5|37929.2|37909.2|37906.7|37886.7|19
1688469600000|2023-07-04 11:20:00|37921.7|37901.7|37892.1|37872.1|37931.7|37911.7|37889.9|37869.9|47
1688469900000|2023-07-04 11:25:00|37894.3|37874.3|37884.6|37864.6|37899.6|37879.6|37869.6|37849.6|90
1688470200000|2023-07-04 11:30:00|37887.1|37867.1|37867.4|37847.4|37902.4|37882.4|37859.9|37839.9|188
1688470500000|2023-07-04 11:35:00|37864.9|37844.9|37892.1|37872.1|37892.1|37872.1|37859.9|37839.9|120
1688470800000|2023-07-04 11:40:00|37889.9|37869.9|37887.4|37867.4|37892.4|37872.4|37872.4|37852.4|59
1688471100000|2023-07-04 11:45:00|37884.9|37864.9|37897.4|37877.4|37899.6|37879.6|37882.4|37862.4|60
1688471400000|2023-07-04 11:50:00|37897.1|37877.1|37897.4|37877.4|37904.9|37884.9|37892.4|37872.4|39
1688471700000|2023-07-04 11:55:00|37899.6|37879.6|37892.4|37872.4|37902.4|37882.4|37879.9|37859.9|64
1688472000000|2023-07-04 12:00:00|37894.6|37874.6|37817.4|37797.4|37900.2|37880.2|37814.9|37794.9|221
1688472300000|2023-07-04 12:05:00|37819.9|37799.9|37814.9|37794.9|37832.4|37812.4|37807.4|37787.4|121
1688472600000|2023-07-04 12:10:00|37815.2|37795.2|37807.4|37787.4|37822.4|37802.4|37774.9|37754.9|167
1688472900000|2023-07-04 12:15:00|37811.8|37791.8|37799.9|37779.9|37819.3|37799.3|37789.9|37769.9|85
1688473200000|2023-07-04 12:20:00|37802.1|37782.1|37822.4|37802.4|37822.4|37802.4|37797.4|37777.4|40
1688473500000|2023-07-04 12:25:00|37820.2|37800.2|37835.3|37815.3|37837.4|37817.4|37819.9|37799.9|140
1688473800000|2023-07-04 12:30:00|37837.8|37817.8|37842.8|37822.8|37847.5|37827.5|37827.8|37807.8|88
1688474100000|2023-07-04 12:35:00|37840.3|37820.3|37827.8|37807.8|37842.5|37822.5|37823.1|37803.1|71
1688474400000|2023-07-04 12:40:00|37825.3|37805.3|37825|37805|37832.5|37812.5|37817.5|37797.5|50
1688474700000|2023-07-04 12:45:00|37822.8|37802.8|37837.8|37817.8|37840|37820|37820|37800|56
1688475000000|2023-07-04 12:50:00|37835.3|37815.3|37850.6|37830.6|37860.3|37840.3|37833.4|37813.4|99
1688475300000|2023-07-04 12:55:00|37852.8|37832.8|37853.4|37833.4|37863.1|37843.1|37843.1|37823.1|175
1688475600000|2023-07-04 13:00:00|37851.2|37831.2|37855.3|37835.3|37878.1|37858.1|37818.1|37798.1|542
1688475900000|2023-07-04 13:05:00|37853.1|37833.1|37845.3|37825.3|37865.3|37845.3|37820.6|37800.6|138
1688476200000|2023-07-04 13:10:00|37843.1|37823.1|37813.1|37793.1|37850.6|37830.6|37803.1|37783.1|102
1688476500000|2023-07-04 13:15:00|37815.6|37795.6|37838.1|37818.1|37838.1|37818.1|37810.6|37790.6|63
1688476800000|2023-07-04 13:20:00|37835.9|37815.9|37885.3|37865.3|37893.1|37873.1|37835.6|37815.6|207
1688477100000|2023-07-04 13:25:00|37885.6|37865.6|37878.1|37858.1|37895.6|37875.6|37875.6|37855.6|109
1688477400000|2023-07-04 13:30:00|37880.6|37860.6|37918.1|37898.1|37923.1|37903.1|37880.6|37860.6|172
1688477700000|2023-07-04 13:35:00|37920.6|37900.6|37897.8|37877.8|37923.2|37903.2|37890.7|37870.7|82
1688478000000|2023-07-04 13:40:00|37895.3|37875.3|37903.2|37883.2|37907.9|37887.9|37875.7|37855.7|65
1688478300000|2023-07-04 13:45:00|37903.5|37883.5|37885.7|37865.7|37903.5|37883.5|37885.7|37865.7|63
1688478600000|2023-07-04 13:50:00|37883.2|37863.2|37875.7|37855.7|37890.7|37870.7|37873.2|37853.2|55
1688478900000|2023-07-04 13:55:00|37878.2|37858.2|37883.2|37863.2|37895.7|37875.7|37870.7|37850.7|79
1688479200000|2023-07-04 14:00:00|37880.7|37860.7|37893.2|37873.2|37898.2|37878.2|37878.2|37858.2|31
1688479500000|2023-07-04 14:05:00|37890.7|37870.7|37905.7|37885.7|37918.2|37898.2|37878.5|37858.5|79
1688479800000|2023-07-04 14:10:00|37910.1|37890.1|37903.2|37883.2|37915.7|37895.7|37893.2|37873.2|34
1688480100000|2023-07-04 14:15:00|37905.7|37885.7|37908.2|37888.2|37920.7|37900.7|37898.2|37878.2|72
1688480400000|2023-07-04 14:20:00|37910.7|37890.7|37913.2|37893.2|37933.2|37913.2|37908.2|37888.2|101
1688480700000|2023-07-04 14:25:00|37915.4|37895.4|37930.4|37910.4|37930.7|37910.7|37903.5|37883.5|46
1688481000000|2023-07-04 14:30:00|37932.6|37912.6|37953.5|37933.5|37958.5|37938.5|37928.2|37908.2|261
1688481300000|2023-07-04 14:35:00|37951.4|37931.4|37960.7|37940.7|37981|37961|37941|37921|324
1688481600000|2023-07-04 14:40:00|37960.4|37940.4|37950.1|37930.1|37962.9|37942.9|37928.2|37908.2|94
1688481900000|2023-07-04 14:45:00|37950.7|37930.7|37940.8|37920.8|37958.3|37938.3|37933.3|37913.3|48
1688482200000|2023-07-04 14:50:00|37941.1|37921.1|37965.8|37945.8|37970.8|37950.8|37940.8|37920.8|92
1688482500000|2023-07-04 14:55:00|37963.3|37943.3|37963.3|37943.3|37983.3|37963.3|37958.3|37938.3|80
1688482800000|2023-07-04 15:00:00|37960.8|37940.8|37923.3|37903.3|37960.8|37940.8|37913.3|37893.3|94
1688483100000|2023-07-04 15:05:00|37925.5|37905.5|37933.3|37913.3|37943.3|37923.3|37923.3|37903.3|36
1688483400000|2023-07-04 15:10:00|37930.8|37910.8|37926.1|37906.1|37933.3|37913.3|37903.3|37883.3|136
1688483700000|2023-07-04 15:15:00|37925.8|37905.8|37931.1|37911.1|37935.8|37915.8|37923.3|37903.3|48
1688484000000|2023-07-04 15:20:00|37928.9|37908.9|37923.3|37903.3|37931.1|37911.1|37913.3|37893.3|45
1688484300000|2023-07-04 15:25:00|37925.8|37905.8|37913.3|37893.3|37930.8|37910.8|37913.3|37893.3|43
1688484600000|2023-07-04 15:30:00|37915.8|37895.8|37928|37908|37933.3|37913.3|37910.8|37890.8|79
1688484900000|2023-07-04 15:35:00|37930.5|37910.5|37923.9|37903.9|37938|37918|37921.8|37901.8|164
1688485200000|2023-07-04 15:40:00|37921.4|37901.4|37919|37899|37921.4|37901.4|37903.9|37883.9|78
1688485500000|2023-07-04 15:45:00|37916.8|37896.8|37869|37849|37919|37899|37864|37844|217
1688485800000|2023-07-04 15:50:00|37866.5|37846.5|37864|37844|37869|37849|37859|37839|72
1688486100000|2023-07-04 15:55:00|37866.2|37846.2|37881.5|37861.5|37881.5|37861.5|37861.8|37841.8|60
1688486400000|2023-07-04 16:00:00|37881.8|37861.8|37884|37864|37889|37869|37879|37859|23
1688486700000|2023-07-04 16:05:00|37881.5|37861.5|37886.5|37866.5|37886.5|37866.5|37876.5|37856.5|27
1688487000000|2023-07-04 16:10:00|37889|37869|37891.5|37871.5|37893.7|37873.7|37884|37864|29
1688487300000|2023-07-04 16:15:00|37889|37869|37886.2|37866.2|37894|37874|37886.2|37866.2|33
1688487600000|2023-07-04 16:20:00|37889|37869|37879|37859|37889|37869|37879|37859|19
1688487900000|2023-07-04 16:25:00|37876.5|37856.5|37864|37844|37879|37859|37861.5|37841.5|24
1688488200000|2023-07-04 16:30:00|37866.5|37846.5|37883.7|37863.7|37883.7|37863.7|37866.5|37846.5|37
1688488500000|2023-07-04 16:35:00|37881.2|37861.2|37879|37859|37884|37864|37879|37859|9
1688488800000|2023-07-04 16:40:00|37876.8|37856.8|37871.5|37851.5|37876.8|37856.8|37869|37849|35
1688489100000|2023-07-04 16:45:00|37874|37854|37886.6|37866.6|37889.1|37869.1|37869|37849|35
1688489400000|2023-07-04 16:50:00|37888.7|37868.7|37896.2|37876.2|37898.7|37878.7|37888.7|37868.7|32
1688489700000|2023-07-04 16:55:00|37899.1|37879.1|37898.8|37878.8|37899.4|37879.4|37891.9|37871.9|55
1688490000000|2023-07-04 17:00:00|37896.6|37876.6|37896.6|37876.6|37901.6|37881.6|37896.6|37876.6|8
1688490300000|2023-07-04 17:05:00|37896.9|37876.9|37901.6|37881.6|37901.6|37881.6|37896.6|37876.6|11
1688490600000|2023-07-04 17:10:00|37904.1|37884.1|37908.8|37888.8|37908.8|37888.8|37904.1|37884.1|2
1688490900000|2023-07-04 17:15:00|37906.6|37886.6|37906.6|37886.6|37906.6|37886.6|37904.1|37884.1|8
1688491200000|2023-07-04 17:20:00|37904.1|37884.1|37906.6|37886.6|37906.6|37886.6|37904.1|37884.1|1
1688491500000|2023-07-04 17:25:00|37909.1|37889.1|37904.1|37884.1|37909.1|37889.1|37901.6|37881.6|19
1688491800000|2023-07-04 17:30:00|37906.6|37886.6|37906.6|37886.6|37906.6|37886.6|37901.6|37881.6|3
1688492100000|2023-07-04 17:35:00|37904.1|37884.1|37909.1|37889.1|37909.1|37889.1|37904.1|37884.1|16
1688492400000|2023-07-04 17:40:00|37906.9|37886.9|37904.1|37884.1|37909.1|37889.1|37904.1|37884.1|13
1688492700000|2023-07-04 17:45:00|37901.9|37881.9|37891.6|37871.6|37906.6|37886.6|37891.6|37871.6|23
1688493000000|2023-07-04 17:50:00|37894.1|37874.1|37896.6|37876.6|37901.6|37881.6|37894.1|37874.1|13
1688493300000|2023-07-04 17:55:00|37896.7|37876.7|37889.2|37869.2|37896.7|37876.7|37889.2|37869.2|6
1688493600000|2023-07-04 18:00:00|37891.3|37871.3|37896.7|37876.7|37896.7|37876.7|37891.3|37871.3|4
1688493900000|2023-07-04 18:05:00|||||||||5
1688494200000|2023-07-04 18:10:00|37894.5|37874.5|37894.2|37874.2|37894.5|37874.5|37891.7|37871.7|4
1688494500000|2023-07-04 18:15:00|37896.4|37876.4|37896.7|37876.7|37896.7|37876.7|37894.2|37874.2|4
1688494800000|2023-07-04 18:20:00|37894.2|37874.2|37889.2|37869.2|37896.7|37876.7|37888.9|37868.9|17
1688495100000|2023-07-04 18:25:00|37886.7|37866.7|37886.7|37866.7|37889.2|37869.2|37884.2|37864.2|17
1688508000000|2023-07-04 22:00:00|37914.4|37894.4|37877|37857|37914.4|37894.4|37874.2|37854.2|35
1688508300000|2023-07-04 22:05:00|37879.2|37859.2|37872|37852|37879.5|37859.5|37872|37852|12
1688508600000|2023-07-04 22:10:00|37869.9|37849.9|37874.5|37854.5|37874.5|37854.5|37869.5|37849.5|24
1688508900000|2023-07-04 22:15:00|37877|37857|37874.5|37854.5|37877|37857|37874.5|37854.5|6
1688509200000|2023-07-04 22:20:00|37876.7|37856.7|37872|37852|37877|37857|37872|37852|15
1688509500000|2023-07-04 22:25:00|37874.2|37854.2|37874.6|37854.6|37874.6|37854.6|37872.1|37852.1|4
1688509800000|2023-07-04 22:30:00|37877.1|37857.1|37874.6|37854.6|37877.1|37857.1|37874.6|37854.6|3
1688510100000|2023-07-04 22:35:00|37877.1|37857.1|37874.6|37854.6|37877.1|37857.1|37874.6|37854.6|6
1688510400000|2023-07-04 22:40:00|37872.1|37852.1|37879.6|37859.6|37879.6|37859.6|37872.1|37852.1|7
1688510700000|2023-07-04 22:45:00|37877.1|37857.1|37874.6|37854.6|37877.1|37857.1|37874.6|37854.6|4
1688511000000|2023-07-04 22:50:00|||||||||2
1688511300000|2023-07-04 22:55:00|37872.1|37852.1|37872.1|37852.1|37872.1|37852.1|37872.1|37852.1|10
1688511600000|2023-07-04 23:00:00|37869.9|37849.9|37864.6|37844.6|37869.9|37849.9|37864.6|37844.6|9
1688511900000|2023-07-04 23:05:00|37864.9|37844.9|37864.6|37844.6|37864.9|37844.9|37864.6|37844.6|3
1688512200000|2023-07-04 23:10:00|||||||||2
1688512500000|2023-07-04 23:15:00|37866.8|37846.8|37871.8|37851.8|37871.8|37851.8|37864.6|37844.6|5
1688512800000|2023-07-04 23:20:00|37872.1|37852.1|37869.6|37849.6|37874.6|37854.6|37869.6|37849.6|5
1688513100000|2023-07-04 23:25:00|37867.1|37847.1|37864.6|37844.6|37869.6|37849.6|37862.5|37842.5|14
1688513400000|2023-07-04 23:30:00|37867.1|37847.1|37867.2|37847.2|37867.2|37847.2|37864.6|37844.6|5
1688513700000|2023-07-04 23:35:00|37864.7|37844.7|37864.7|37844.7|37864.7|37844.7|37864.7|37844.7|1
1688514000000|2023-07-04 23:40:00|37865|37845|37869.7|37849.7|37869.7|37849.7|37865|37845|5
1688514300000|2023-07-04 23:45:00|37869.3|37849.3|37872.2|37852.2|37872.2|37852.2|37864.7|37844.7|9
1688514600000|2023-07-04 23:50:00|37874.4|37854.4|37869.7|37849.7|37874.7|37854.7|37869.7|37849.7|4
1688514900000|2023-07-04 23:55:00|37867.5|37847.5|37869.7|37849.7|37869.7|37849.7|37867.2|37847.2|3
1688515200000|2023-07-05 00:00:00|37867.2|37847.2|37869.7|37849.7|37877.2|37857.2|37867.2|37847.2|48
1688515500000|2023-07-05 00:05:00|37874.4|37854.4|37884.7|37864.7|37887.2|37867.2|37874.4|37854.4|34
1688515800000|2023-07-05 00:10:00|37889.7|37869.7|37879.7|37859.7|37889.7|37869.7|37874.7|37854.7|36
1688516100000|2023-07-05 00:15:00|37881.9|37861.9|37874.7|37854.7|37884.7|37864.7|37874.7|37854.7|21
1688516400000|2023-07-05 00:20:00|37876.9|37856.9|37889.7|37869.7|37889.7|37869.7|37876.9|37856.9|16
1688516700000|2023-07-05 00:25:00|37887.2|37867.2|37879.7|37859.7|37887.2|37867.2|37874.7|37854.7|24
1688517000000|2023-07-05 00:30:00|37882.6|37862.6|37882.6|37862.6|37884.7|37864.7|37879.7|37859.7|13
1688517300000|2023-07-05 00:35:00|37884.7|37864.7|37899.4|37879.4|37899.4|37879.4|37884.7|37864.7|20
1688517600000|2023-07-05 00:40:00|37896.9|37876.9|37894.8|37874.8|37899.8|37879.8|37892.3|37872.3|8
1688517900000|2023-07-05 00:45:00|37892.6|37872.6|37889.8|37869.8|37897.3|37877.3|37889.8|37869.8|6
1688518200000|2023-07-05 00:50:00|37891.9|37871.9|37889.8|37869.8|37894.8|37874.8|37881.9|37861.9|10
1688518500000|2023-07-05 00:55:00|37887.3|37867.3|37884.8|37864.8|37889.8|37869.8|37882.3|37862.3|23
1688518800000|2023-07-05 01:00:00|37887|37867|37859.8|37839.8|37894.8|37874.8|37857.3|37837.3|93
1688519100000|2023-07-05 01:05:00|37862|37842|37837.6|37817.6|37864.8|37844.8|37822.6|37802.6|217
1688519400000|2023-07-05 01:10:00|37835.4|37815.4|37824.8|37804.8|37839.8|37819.8|37819.5|37799.5|94
1688519700000|2023-07-05 01:15:00|37822|37802|37849.2|37829.2|37869.8|37849.8|37817.3|37797.3|147
1688520000000|2023-07-05 01:20:00|37849.5|37829.5|37874.8|37854.8|37884.5|37864.5|37842.6|37822.6|78
1688520300000|2023-07-05 01:25:00|37877|37857|37931.7|37911.7|37931.7|37911.7|37877|37857|103
1688520600000|2023-07-05 01:30:00|37931.3|37911.3|37896.7|37876.7|37951.3|37931.3|37896.7|37876.7|127
1688520900000|2023-07-05 01:35:00|37898.9|37878.9|37889.2|37869.2|37926.7|37906.7|37889.2|37869.2|51
1688521200000|2023-07-05 01:40:00|37887|37867|37826.7|37806.7|37894.2|37874.2|37816.7|37796.7|104
1688521500000|2023-07-05 01:45:00|37824.2|37804.2|37793.9|37773.9|37824.2|37804.2|37769.2|37749.2|234
1688521800000|2023-07-05 01:50:00|37791.7|37771.7|37779.2|37759.2|37799.2|37779.2|37764.2|37744.2|119
1688522100000|2023-07-05 01:55:00|37774.9|37754.9|37754.9|37734.9|37779.5|37759.5|37742.4|37722.4|152
1688522400000|2023-07-05 02:00:00|37752.4|37732.4|37732|37712|37752.4|37732.4|37707.7|37687.7|246
1688522700000|2023-07-05 02:05:00|37729.9|37709.9|37744.9|37724.9|37756.7|37736.7|37729.9|37709.9|87
1688523000000|2023-07-05 02:10:00|37742.4|37722.4|37759.6|37739.6|37759.6|37739.6|37742.4|37722.4|67
1688523300000|2023-07-05 02:15:00|37757.4|37737.4|37767.4|37747.4|37782.7|37762.7|37757.1|37737.1|24
1688523600000|2023-07-05 02:20:00|37769.6|37749.6|37769.6|37749.6|37769.9|37749.9|37759.9|37739.9|16
1688523900000|2023-07-05 02:25:00|37767.1|37747.1|37754.9|37734.9|37769.6|37749.6|37752.7|37732.7|46
1688524200000|2023-07-05 02:30:00|37757.1|37737.1|37777.1|37757.1|37782.1|37762.1|37739.9|37719.9|55
1688524500000|2023-07-05 02:35:00|37779.6|37759.6|37779.9|37759.9|37787.1|37767.1|37772.1|37752.1|37
1688524800000|2023-07-05 02:40:00|37782.1|37762.1|37769.9|37749.9|37789.6|37769.6|37769.9|37749.9|39
1688525100000|2023-07-05 02:45:00|37769.6|37749.6|37764.9|37744.9|37774.9|37754.9|37759.9|37739.9|36
1688525400000|2023-07-05 02:50:00|37767.4|37747.4|37750|37730|37777.1|37757.1|37747.5|37727.5|38
1688525700000|2023-07-05 02:55:00|37752.5|37732.5|37757.1|37737.1|37764.6|37744.6|37747.5|37727.5|39
1688526000000|2023-07-05 03:00:00|37757.5|37737.5|37747.5|37727.5|37762.5|37742.5|37730|37710|123
1688526300000|2023-07-05 03:05:00|37750|37730|37732.5|37712.5|37755|37735|37732.5|37712.5|43
1688526600000|2023-07-05 03:10:00|37735|37715|37734.3|37714.3|37745|37725|37730|37710|52
1688526900000|2023-07-05 03:15:00|37732.2|37712.2|37742.5|37722.5|37745|37725|37725|37705|48
1688527200000|2023-07-05 03:20:00|37740.3|37720.3|37707.5|37687.5|37749.7|37729.7|37707.5|37687.5|79
1688527500000|2023-07-05 03:25:00|37705|37685|37720|37700|37722.2|37702.2|37700|37680|140
1688527800000|2023-07-05 03:30:00|37722.2|37702.2|37730|37710|37734.7|37714.7|37722.2|37702.2|16
1688528100000|2023-07-05 03:35:00|37729.7|37709.7|37737.2|37717.2|37739.7|37719.7|37725|37705|13
1688528400000|2023-07-05 03:40:00|37739.4|37719.4|37737.2|37717.2|37740|37720|37735|37715|12
1688528700000|2023-07-05 03:45:00|37739.4|37719.4|37754.7|37734.7|37754.7|37734.7|37739.4|37719.4|24
1688529000000|2023-07-05 03:50:00|37752.2|37732.2|37759.7|37739.7|37761.5|37741.5|37752.2|37732.2|21
1688529300000|2023-07-05 03:55:00|37761.9|37741.9|37759.4|37739.4|37764.7|37744.7|37759.4|37739.4|22
1688529600000|2023-07-05 04:00:00|37754.7|37734.7|37754.7|37734.7|37757.2|37737.2|37751.9|37731.9|17
1688529900000|2023-07-05 04:05:00|37754.1|37734.1|37754.7|37734.7|37756.9|37736.9|37749.7|37729.7|10
1688530200000|2023-07-05 04:10:00|37752.2|37732.2|37759.7|37739.7|37759.7|37739.7|37752.2|37732.2|15
1688530500000|2023-07-05 04:15:00|37762.2|37742.2|37729.7|37709.7|37762.2|37742.2|37729.7|37709.7|30
1688530800000|2023-07-05 04:20:00|37727.6|37707.6|37727.3|37707.3|37729.8|37709.8|37717.2|37697.2|32
1688531100000|2023-07-05 04:25:00|37724.8|37704.8|37722.3|37702.3|37724.8|37704.8|37717.3|37697.3|14
1688531400000|2023-07-05 04:30:00|37719.8|37699.8|37714.8|37694.8|37722.3|37702.3|37709.8|37689.8|57
1688531700000|2023-07-05 04:35:00|37712.3|37692.3|37704.8|37684.8|37717.6|37697.6|37704.8|37684.8|40
1688532000000|2023-07-05 04:40:00|37707.3|37687.3|37711.6|37691.6|37711.6|37691.6|37697.3|37677.3|45
1688532300000|2023-07-05 04:45:00|37714.1|37694.1|37717.3|37697.3|37724.5|37704.5|37711.6|37691.6|50
1688532600000|2023-07-05 04:50:00|37717.6|37697.6|37714.5|37694.5|37722.3|37702.3|37712|37692|13
1688532900000|2023-07-05 04:55:00|37716.6|37696.6|37719.5|37699.5|37722|37702|37714.5|37694.5|18
1688533200000|2023-07-05 05:00:00|37721.6|37701.6|37701.6|37681.6|37722|37702|37689.8|37669.8|44
1688533500000|2023-07-05 05:05:00|37702|37682|37694.8|37674.8|37704.5|37684.5|37689.8|37669.8|33
1688533800000|2023-07-05 05:10:00|37697.3|37677.3|37702|37682|37702|37682|37689.8|37669.8|35
1688534100000|2023-07-05 05:15:00|37699.5|37679.5|37699.5|37679.5|37699.5|37679.5|37697|37677|12
1688534400000|2023-07-05 05:20:00|37702|37682|37699.5|37679.5|37704.5|37684.5|37694.2|37674.2|33
1688534700000|2023-07-05 05:25:00|37694.8|37674.8|37724.5|37704.5|37726.7|37706.7|37694.5|37674.5|104
1688535000000|2023-07-05 05:30:00|37726.7|37706.7|37767|37747|37769.5|37749.5|37721.7|37701.7|166
1688535300000|2023-07-05 05:35:00|37764.5|37744.5|37777|37757|37786.7|37766.7|37764.5|37744.5|169
1688535600000|2023-07-05 05:40:00|37779.5|37759.5|37747|37727|37781.7|37761.7|37742|37722|89
1688535900000|2023-07-05 05:45:00|37744.5|37724.5|37734.5|37714.5|37752|37732|37729.5|37709.5|32
1688536200000|2023-07-05 05:50:00|37732.4|37712.4|37744.5|37724.5|37749.2|37729.2|37724.5|37704.5|32
1688536500000|2023-07-05 05:55:00|37742.4|37722.4|37729.6|37709.6|37744.9|37724.9|37727.1|37707.1|30
1688536800000|2023-07-05 06:00:00|37731.7|37711.7|37712.4|37692.4|37734.6|37714.6|37702.7|37682.7|99
1688537100000|2023-07-05 06:05:00|37710.2|37690.2|37705.2|37685.2|37714.9|37694.9|37697.7|37677.7|86
1688537400000|2023-07-05 06:10:00|37702.7|37682.7|37715.2|37695.2|37719.9|37699.9|37695.2|37675.2|78
1688537700000|2023-07-05 06:15:00|37717.4|37697.4|37694.9|37674.9|37720.2|37700.2|37694.9|37674.9|96
1688538000000|2023-07-05 06:20:00|37687.4|37667.4|37635.3|37615.3|37687.4|37667.4|37620.6|37600.6|262
1688538300000|2023-07-05 06:25:00|37634.9|37614.9|37640.3|37620.3|37650.3|37630.3|37627.4|37607.4|175
1688538600000|2023-07-05 06:30:00|37642.8|37622.8|37647.8|37627.8|37660.3|37640.3|37640.3|37620.3|95
1688538900000|2023-07-05 06:35:00|37645.3|37625.3|37620.3|37600.3|37664.9|37644.9|37620.3|37600.3|112
1688539200000|2023-07-05 06:40:00|37618.1|37598.1|37635.3|37615.3|37644.6|37624.6|37615.3|37595.3|153
1688539500000|2023-07-05 06:45:00|37637.5|37617.5|37645.3|37625.3|37647.8|37627.8|37635.3|37615.3|82
1688539800000|2023-07-05 06:50:00|37647.5|37627.5|37625.3|37605.3|37650|37630|37625.3|37605.3|118
1688540100000|2023-07-05 06:55:00|37627.5|37607.5|37630.3|37610.3|37637.5|37617.5|37610.3|37590.3|174
1688540400000|2023-07-05 07:00:00|37634.6|37614.6|37647.5|37627.5|37719.6|37699.6|37634.6|37614.6|396
1688540700000|2023-07-05 07:05:00|37645.3|37625.3|37617.8|37597.8|37647.5|37627.5|37576|37556|409
1688541000000|2023-07-05 07:10:00|37620.3|37600.3|37617.5|37597.5|37641.8|37621.8|37593.2|37573.2|135
1688541300000|2023-07-05 07:15:00|37615.3|37595.3|37659.3|37639.3|37674.7|37654.7|37610.3|37590.3|106
1688541600000|2023-07-05 07:20:00|37661.5|37641.5|37639.7|37619.7|37661.8|37641.8|37625.3|37605.3|94
1688541900000|2023-07-05 07:25:00|37635|37615|37622.2|37602.2|37635|37615|37619.7|37599.7|73
1688542200000|2023-07-05 07:30:00|37619.7|37599.7|37629.7|37609.7|37639.4|37619.4|37614.7|37594.7|130
1688542500000|2023-07-05 07:35:00|37627.5|37607.5|37642.2|37622.2|37647.2|37627.2|37607.2|37587.2|155
1688542800000|2023-07-05 07:40:00|37644.4|37624.4|37659.7|37639.7|37673.7|37653.7|37639.4|37619.4|123
1688543100000|2023-07-05 07:45:00|37657.2|37637.2|37671.9|37651.9|37674|37654|37652.2|37632.2|59
1688543400000|2023-07-05 07:50:00|37669.7|37649.7|37666.9|37646.9|37679.7|37659.7|37662.2|37642.2|72
1688543700000|2023-07-05 07:55:00|37669|37649|37634.7|37614.7|37679|37659|37632.2|37612.2|80
1688544000000|2023-07-05 08:00:00|37630.4|37610.4|37514.7|37494.7|37630.4|37610.4|37504.7|37484.7|593
1688544300000|2023-07-05 08:05:00|37512.2|37492.2|37472.6|37452.6|37524.7|37504.7|37470.4|37450.4|432
1688544600000|2023-07-05 08:10:00|37470.4|37450.4|37427.2|37407.2|37479.7|37459.7|37415.4|37395.4|467
1688544900000|2023-07-05 08:15:00|37429.4|37409.4|37394.8|37374.8|37447.3|37427.3|37394.8|37374.8|265
1688545200000|2023-07-05 08:20:00|37389.8|37369.8|37399.8|37379.8|37409.8|37389.8|37372.6|37352.6|285
1688545500000|2023-07-05 08:25:00|37402.3|37382.3|37439.8|37419.8|37451.9|37431.9|37402.3|37382.3|118
1688545800000|2023-07-05 08:30:00|37441.9|37421.9|37404.4|37384.4|37444.8|37424.8|37399.8|37379.8|142
1688546100000|2023-07-05 08:35:00|37402.3|37382.3|37446.6|37426.6|37449.8|37429.8|37402.3|37382.3|100
1688546400000|2023-07-05 08:40:00|37444.4|37424.4|37459.8|37439.8|37464.8|37444.8|37444.4|37424.4|119
1688546700000|2023-07-05 08:45:00|37457.3|37437.3|37507|37487|37512.3|37492.3|37457.3|37437.3|103
1688547000000|2023-07-05 08:50:00|37509.5|37489.5|37514.8|37494.8|37517.3|37497.3|37504.8|37484.8|67
1688547300000|2023-07-05 08:55:00|37512.6|37492.6|37499.8|37479.8|37519.8|37499.8|37497.3|37477.3|118
1688547600000|2023-07-05 09:00:00|37502.3|37482.3|37454.8|37434.8|37509.8|37489.8|37439.8|37419.8|85
1688547900000|2023-07-05 09:05:00|37457.3|37437.3|37472.3|37452.3|37502|37482|37457.3|37437.3|98
1688548200000|2023-07-05 09:10:00|37474.5|37454.5|37482.3|37462.3|37489.8|37469.8|37462.3|37442.3|56
1688548500000|2023-07-05 09:15:00|37484.5|37464.5|37522|37502|37522|37502|37474.8|37454.8|155
1688548800000|2023-07-05 09:20:00|37524.5|37504.5|37519.8|37499.8|37557|37537|37519.8|37499.8|90
1688549100000|2023-07-05 09:25:00|37522|37502|37507.4|37487.4|37524.8|37504.8|37499.9|37479.9|64
1688549400000|2023-07-05 09:30:00|37509.5|37489.5|37492|37472|37517|37497|37484.9|37464.9|43
1688549700000|2023-07-05 09:35:00|37487.7|37467.7|37480.2|37460.2|37494.5|37474.5|37467.4|37447.4|88
1688550000000|2023-07-05 09:40:00|37482.4|37462.4|37475.2|37455.2|37501.4|37481.4|37465.2|37445.2|171
1688550300000|2023-07-05 09:45:00|37477.7|37457.7|37489.9|37469.9|37506.7|37486.7|37475.2|37455.2|67
1688550600000|2023-07-05 09:50:00|37487.7|37467.7|37512.4|37492.4|37524.9|37504.9|37487.4|37467.4|44
1688550900000|2023-07-05 09:55:00|37514.6|37494.6|37522.7|37502.7|37537.4|37517.4|37514.6|37494.6|86
1688551200000|2023-07-05 10:00:00|37524.9|37504.9|37525.2|37505.2|37537.1|37517.1|37517.7|37497.7|53
1688551500000|2023-07-05 10:05:00|37522.7|37502.7|37512.8|37492.8|37537.4|37517.4|37510.3|37490.3|42
1688551800000|2023-07-05 10:10:00|37510.6|37490.6|37473.1|37453.1|37510.6|37490.6|37470.6|37450.6|99
1688552100000|2023-07-05 10:15:00|37470.9|37450.9|37460.6|37440.6|37478.1|37458.1|37460.6|37440.6|72
1688552400000|2023-07-05 10:20:00|37463.1|37443.1|37449.9|37429.9|37472.8|37452.8|37440.6|37420.6|182
1688552700000|2023-07-05 10:25:00|37445.6|37425.6|37420.6|37400.6|37445.6|37425.6|37415.6|37395.6|87
1688553000000|2023-07-05 10:30:00|37418.5|37398.5|37403.1|37383.1|37423.5|37403.5|37397.8|37377.8|133
1688553300000|2023-07-05 10:35:00|37405.3|37385.3|37380.6|37360.6|37405.6|37385.6|37378.5|37358.5|123
1688553600000|2023-07-05 10:40:00|37378.1|37358.1|37392.8|37372.8|37395.3|37375.3|37365.6|37345.6|189
1688553900000|2023-07-05 10:45:00|37385.6|37365.6|37380.7|37360.7|37396|37376|37380.7|37360.7|83
1688554200000|2023-07-05 10:50:00|37378.5|37358.5|37398.2|37378.2|37400.7|37380.7|37373.5|37353.5|64
1688554500000|2023-07-05 10:55:00|37400.7|37380.7|37400.7|37380.7|37415.7|37395.7|37393.5|37373.5|89
1688554800000|2023-07-05 11:00:00|37398.2|37378.2|37380.7|37360.7|37398.2|37378.2|37360.7|37340.7|86
1688555100000|2023-07-05 11:05:00|37378.2|37358.2|37368.2|37348.2|37380.7|37360.7|37355.7|37335.7|114
1688555400000|2023-07-05 11:10:00|37365.7|37345.7|37407.8|37387.8|37407.8|37387.8|37358.2|37338.2|102
1688555700000|2023-07-05 11:15:00|37410|37390|37408.2|37388.2|37418.2|37398.2|37393.2|37373.2|92
1688556000000|2023-07-05 11:20:00|37410.4|37390.4|37390.4|37370.4|37412.9|37392.9|37387.9|37367.9|112
1688556300000|2023-07-05 11:25:00|37390.7|37370.7|37428.2|37408.2|37435.7|37415.7|37386.1|37366.1|118
1688556600000|2023-07-05 11:30:00|37423.2|37403.2|37442.9|37422.9|37457.5|37437.5|37423.2|37403.2|166
1688556900000|2023-07-05 11:35:00|37445.7|37425.7|37428.2|37408.2|37445.7|37425.7|37411.1|37391.1|131
1688557200000|2023-07-05 11:40:00|37430.4|37410.4|37467.5|37447.5|37467.5|37447.5|37428.2|37408.2|79
1688557500000|2023-07-05 11:45:00|37465.4|37445.4|37440.7|37420.7|37467.9|37447.9|37440.7|37420.7|95
1688557800000|2023-07-05 11:50:00|37438.2|37418.2|37433.3|37413.3|37442.9|37422.9|37405.7|37385.7|93
1688558100000|2023-07-05 11:55:00|37435.8|37415.8|37445.8|37425.8|37447.6|37427.6|37418.3|37398.3|83
1688558400000|2023-07-05 12:00:00|37450.4|37430.4|37455.8|37435.8|37470.4|37450.4|37445.8|37425.8|219
1688558700000|2023-07-05 12:05:00|37457.9|37437.9|37500.1|37480.1|37515.4|37495.4|37457.9|37437.9|256
1688559000000|2023-07-05 12:10:00|37495.8|37475.8|37498.3|37478.3|37500.8|37480.8|37432.9|37412.9|347
1688559300000|2023-07-05 12:15:00|37497.9|37477.9|37505.4|37485.4|37505.4|37485.4|37471.1|37451.1|275
1688559600000|2023-07-05 12:20:00|37510.4|37490.4|37510.5|37490.5|37533.3|37513.3|37505.8|37485.8|249
1688559900000|2023-07-05 12:25:00|37505.8|37485.8|37502.6|37482.6|37520.8|37500.8|37481.1|37461.1|193
1688560200000|2023-07-05 12:30:00|37504.8|37484.8|37515.5|37495.5|37515.5|37495.5|37488|37468|105
1688560500000|2023-07-05 12:35:00|37515.8|37495.8|37530.8|37510.8|37543.3|37523.3|37511.2|37491.2|168
1688560800000|2023-07-05 12:40:00|37533|37513|37543|37523|37543|37523|37508.3|37488.3|235
1688561100000|2023-07-05 12:45:00|37543.3|37523.3|37560.8|37540.8|37573|37553|37540.8|37520.8|188
1688561400000|2023-07-05 12:50:00|37563|37543|37545.8|37525.8|37565.8|37545.8|37530.8|37510.8|182
1688561700000|2023-07-05 12:55:00|37550.5|37530.5|37540.8|37520.8|37555.5|37535.5|37523.7|37503.7|205
1688562000000|2023-07-05 13:00:00|37543.3|37523.3|37545.9|37525.9|37580.9|37560.9|37533.3|37513.3|531
1688562300000|2023-07-05 13:05:00|37548|37528|37650.5|37630.5|37652.7|37632.7|37545.9|37525.9|426
1688562600000|2023-07-05 13:10:00|37652.7|37632.7|37690.2|37670.2|37712|37692|37652.7|37632.7|484
1688562900000|2023-07-05 13:15:00|37695.2|37675.2|37737.3|37717.3|37748|37728|37690.2|37670.2|465
1688563200000|2023-07-05 13:20:00|37737.7|37717.7|37760.2|37740.2|37775.2|37755.2|37737.7|37717.7|612
1688563500000|2023-07-05 13:25:00|37755.2|37735.2|37802.7|37782.7|37807.7|37787.7|37745.2|37725.2|365
1688563800000|2023-07-05 13:30:00|37802.4|37782.4|37814.5|37794.5|37865.2|37845.2|37802.4|37782.4|801
1688564100000|2023-07-05 13:35:00|37814.2|37794.2|37754.5|37734.5|37819.2|37799.2|37724.5|37704.5|629
1688564400000|2023-07-05 13:40:00|37751.7|37731.7|37754.5|37734.5|37784.2|37764.2|37744.2|37724.2|383
1688564700000|2023-07-05 13:45:00|37749.9|37729.9|37799.5|37779.5|37809.5|37789.5|37721.7|37701.7|514
1688565000000|2023-07-05 13:50:00|37797|37777|37834.5|37814.5|37841.7|37821.7|37779.5|37759.5|477
1688565300000|2023-07-05 13:55:00|37829.5|37809.5|37837|37817|37849.5|37829.5|37794.5|37774.5|386
1688565600000|2023-07-05 14:00:00|37842|37822|37859.6|37839.6|37864.6|37844.6|37829.6|37809.6|419
1688565900000|2023-07-05 14:05:00|37854.9|37834.9|37854.6|37834.6|37909.6|37889.6|37839.2|37819.2|517
1688566200000|2023-07-05 14:10:00|37854.2|37834.2|37849.6|37829.6|37862.1|37842.1|37829.6|37809.6|251
1688566500000|2023-07-05 14:15:00|37849.9|37829.9|37817.8|37797.8|37871|37851|37817.8|37797.8|290
1688566800000|2023-07-05 14:20:00|37819.9|37799.9|37849.6|37829.6|37857.1|37837.1|37817.1|37797.1|199
1688567100000|2023-07-05 14:25:00|37852.1|37832.1|37836.7|37816.7|37852.4|37832.4|37821.7|37801.7|193
1688567400000|2023-07-05 14:30:00|37834.6|37814.6|37781|37761|37839.6|37819.6|37770.6|37750.6|525
1688567700000|2023-07-05 14:35:00|37778.8|37758.8|37701|37681|37781|37761|37671|37651|618
1688568000000|2023-07-05 14:40:00|37698.8|37678.8|37721|37701|37726|37706|37686|37666|322
1688568300000|2023-07-05 14:45:00|37725.7|37705.7|37688.5|37668.5|37735.7|37715.7|37681|37661|202
1688568600000|2023-07-05 14:50:00|37686|37666|37695.7|37675.7|37698.2|37678.2|37663.9|37643.9|175
1688568900000|2023-07-05 14:55:00|37693.2|37673.2|37730.7|37710.7|37755.3|37735.3|37688.5|37668.5|234
1688569200000|2023-07-05 15:00:00|37728.5|37708.5|37704.2|37684.2|37735.3|37715.3|37704.2|37684.2|318
1688569500000|2023-07-05 15:05:00|37706.4|37686.4|37712.8|37692.8|37733.2|37713.2|37704.2|37684.2|153
1688569800000|2023-07-05 15:10:00|37715.3|37695.3|37768.5|37748.5|37770.7|37750.7|37712.8|37692.8|226
1688570100000|2023-07-05 15:15:00|37770.7|37750.7|37786.4|37766.4|37796.1|37776.1|37768.5|37748.5|206
1688570400000|2023-07-05 15:20:00|37791.1|37771.1|37763.2|37743.2|37793.6|37773.6|37736.1|37716.1|215
1688570700000|2023-07-05 15:25:00|37765.4|37745.4|37741.1|37721.1|37773.6|37753.6|37736.1|37716.1|194
1688571000000|2023-07-05 15:30:00|37743.2|37723.2|37798.2|37778.2|37801.1|37781.1|37741.1|37721.1|216
1688571300000|2023-07-05 15:35:00|37802.5|37782.5|37785.7|37765.7|37813.6|37793.6|37783.9|37763.9|178
1688571600000|2023-07-05 15:40:00|37786.1|37766.1|37743.9|37723.9|37786.1|37766.1|37741.4|37721.4|146
1688571900000|2023-07-05 15:45:00|37741.1|37721.1|37696.1|37676.1|37743.6|37723.6|37686.1|37666.1|467
1688572200000|2023-07-05 15:50:00|37694|37674|37751.1|37731.1|37758.3|37738.3|37691.1|37671.1|221
1688572500000|2023-07-05 15:55:00|37753.3|37733.3|37766.5|37746.5|37780.8|37760.8|37738.6|37718.6|156
1688572800000|2023-07-05 16:00:00|37766.1|37746.1|37769|37749|37783.6|37763.6|37766.1|37746.1|194
1688573100000|2023-07-05 16:05:00|37771.1|37751.1|37769|37749|37771.1|37751.1|37756.1|37736.1|139
1688573400000|2023-07-05 16:10:00|37766.8|37746.8|37761.8|37741.8|37766.8|37746.8|37754.3|37734.3|147
1688573700000|2023-07-05 16:15:00|37764|37744|37776.8|37756.8|37781.1|37761.1|37761.8|37741.8|139
1688574000000|2023-07-05 16:20:00|37781.5|37761.5|37796.9|37776.9|37796.9|37776.9|37771.8|37751.8|201
1688574300000|2023-07-05 16:25:00|37799|37779|37808.3|37788.3|37811.2|37791.2|37791.9|37771.9|155
1688574600000|2023-07-05 16:30:00|37808.7|37788.7|37786.9|37766.9|37811.9|37791.9|37777.2|37757.2|384
1688574900000|2023-07-05 16:35:00|37789|37769|37727.6|37707.6|37789.4|37769.4|37727.6|37707.6|252
1688575200000|2023-07-05 16:40:00|37722.9|37702.9|37700.1|37680.1|37722.9|37702.9|37697.9|37677.9|293
1688575500000|2023-07-05 16:45:00|37697.9|37677.9|37705.1|37685.1|37710.1|37690.1|37690.1|37670.1|386
1688575800000|2023-07-05 16:50:00|37707.2|37687.2|37717.6|37697.6|37722.6|37702.6|37692.6|37672.6|335
1688576100000|2023-07-05 16:55:00|37713.3|37693.3|37715.1|37695.1|37727.3|37707.3|37708|37688|1302
1688576400000|2023-07-05 17:00:00|37713|37693|37685.1|37665.1|37715.1|37695.1|37654|37634|1425
1688576700000|2023-07-05 17:05:00|37682.9|37662.9|37696.9|37676.9|37696.9|37676.9|37675.4|37655.4|291
1688577000000|2023-07-05 17:10:00|37697.2|37677.2|37736.9|37716.9|37751.5|37731.5|37696.9|37676.9|155
1688577300000|2023-07-05 17:15:00|37734|37714|37714.7|37694.7|37736.5|37716.5|37709.4|37689.4|92
1688577600000|2023-07-05 17:20:00|37716.9|37696.9|37714.8|37694.8|37726.9|37706.9|37706.9|37686.9|98
1688577900000|2023-07-05 17:25:00|37712.3|37692.3|37724.1|37704.1|37726.6|37706.6|37709.4|37689.4|67
1688578200000|2023-07-05 17:30:00|37726.6|37706.6|37749.4|37729.4|37756.9|37736.9|37724.1|37704.1|141
1688578500000|2023-07-05 17:35:00|37746.9|37726.9|37721.9|37701.9|37746.9|37726.9|37721.9|37701.9|37
1688578800000|2023-07-05 17:40:00|37721.6|37701.6|37726.9|37706.9|37729.8|37709.8|37719.4|37699.4|46
1688579100000|2023-07-05 17:45:00|37724.4|37704.4|37717.3|37697.3|37729.4|37709.4|37716.9|37696.9|94
1688579400000|2023-07-05 17:50:00|37719.8|37699.8|37702.3|37682.3|37721.9|37701.9|37702|37682|132
1688579700000|2023-07-05 17:55:00|37700.2|37680.2|37704.5|37684.5|37704.5|37684.5|37692.7|37672.7|89
1688580000000|2023-07-05 18:00:00|37706.6|37686.6|37722.3|37702.3|37731.6|37711.6|37704.5|37684.5|119
1688580300000|2023-07-05 18:05:00|37724.5|37704.5|37712.3|37692.3|37724.8|37704.8|37712.3|37692.3|31
1688580600000|2023-07-05 18:10:00|37714.8|37694.8|37712.3|37692.3|37722|37702|37712.3|37692.3|66
1688580900000|2023-07-05 18:15:00|37710.2|37690.2|37684.5|37664.5|37712|37692|37677.7|37657.7|177
1688581200000|2023-07-05 18:20:00|37682.4|37662.4|37687.4|37667.4|37692.4|37672.4|37672.7|37652.7|93
1688581500000|2023-07-05 18:25:00|37684.5|37664.5|37684.9|37664.9|37697|37677|37684.5|37664.5|46
1688581800000|2023-07-05 18:30:00|37687|37667|37679.5|37659.5|37687|37667|37674.5|37654.5|19
1688582100000|2023-07-05 18:35:00|37682|37662|37692|37672|37692|37672|37682|37662|17
1688582400000|2023-07-05 18:40:00|37694.2|37674.2|37684.6|37664.6|37694.5|37674.5|37679.9|37659.9|32
1688582700000|2023-07-05 18:45:00|37687.1|37667.1|37682.1|37662.1|37692.1|37672.1|37682.1|37662.1|28
1688583000000|2023-07-05 18:50:00|37679.9|37659.9|37689.6|37669.6|37697.1|37677.1|37679.6|37659.6|47
1688583300000|2023-07-05 18:55:00|37692.1|37672.1|37672.1|37652.1|37692.1|37672.1|37672.1|37652.1|48
1688583600000|2023-07-05 19:00:00|37676.4|37656.4|37669.2|37649.2|37677.1|37657.1|37666.7|37646.7|60
1688583900000|2023-07-05 19:05:00|37671.7|37651.7|37674.6|37654.6|37677.1|37657.1|37667.1|37647.1|34
1688584200000|2023-07-05 19:10:00|37676.7|37656.7|37681.8|37661.8|37684.3|37664.3|37674.6|37654.6|24
1688584500000|2023-07-05 19:15:00|37682.1|37662.1|37682.1|37662.1|37687.1|37667.1|37682.1|37662.1|30
1688584800000|2023-07-05 19:20:00|37680|37660|37682.1|37662.1|37682.1|37662.1|37677.1|37657.1|13
1688585100000|2023-07-05 19:25:00|37680|37660|37667.1|37647.1|37682.1|37662.1|37662.1|37642.1|41
1688585400000|2023-07-05 19:30:00|37664.6|37644.6|37667.1|37647.1|37672.1|37652.1|37664.6|37644.6|25
1688585700000|2023-07-05 19:35:00|37664.6|37644.6|37659.3|37639.3|37667.2|37647.2|37657.2|37637.2|48
1688586000000|2023-07-05 19:40:00|37661.4|37641.4|37667.2|37647.2|37671.8|37651.8|37661.4|37641.4|44
1688586300000|2023-07-05 19:45:00|37662.5|37642.5|37654.3|37634.3|37667.2|37647.2|37647.9|37627.9|59
1688586600000|2023-07-05 19:50:00|37652.2|37632.2|37654.3|37634.3|37669.7|37649.7|37652.2|37632.2|34
1688586900000|2023-07-05 19:55:00|37654.7|37634.7|37652.2|37632.2|37666.8|37646.8|37652.2|37632.2|44
1688587200000|2023-07-05 20:00:00|37654.7|37634.7|37647.2|37627.2|37654.7|37634.7|37644.7|37624.7|44
1688587500000|2023-07-05 20:05:00|37649.4|37629.4|37652.2|37632.2|37652.2|37632.2|37649.4|37629.4|26
1688587800000|2023-07-05 20:10:00|37654.4|37634.4|37657.2|37637.2|37657.2|37637.2|37652.2|37632.2|12
1688588100000|2023-07-05 20:15:00|37656.9|37636.9|37651.9|37631.9|37657.2|37637.2|37651.9|37631.9|3
1688588400000|2023-07-05 20:20:00|37649.7|37629.7|37649.7|37629.7|37651.9|37631.9|37647.2|37627.2|10
1688588700000|2023-07-05 20:25:00|37651.9|37631.9|37647.3|37627.3|37652.2|37632.2|37642.6|37622.6|29
1688589000000|2023-07-05 20:30:00|37642.3|37622.3|37639.8|37619.8|37642.3|37622.3|37639.8|37619.8|22
1688589300000|2023-07-05 20:35:00|37639.4|37619.4|37635.1|37615.1|37639.4|37619.4|37632.3|37612.3|24
1688589600000|2023-07-05 20:40:00|37634.8|37614.8|37632.3|37612.3|37634.8|37614.8|37632.3|37612.3|12
1688589900000|2023-07-05 20:45:00|37629.8|37609.8|37632.3|37612.3|37632.3|37612.3|37629.4|37609.4|22
1688590200000|2023-07-05 20:50:00|37629.8|37609.8|37629.8|37609.8|37632.3|37612.3|37627.3|37607.3|31
1688590500000|2023-07-05 20:55:00|37631.9|37611.9|37632.7|37612.7|37635.2|37615.2|37627.3|37607.3|16
1688594400000|2023-07-05 22:00:00|37634.6|37614.6|37642.8|37622.8|37647.4|37627.4|37634.6|37614.6|42
1688594700000|2023-07-05 22:05:00|37643.2|37623.2|37645.7|37625.7|37647.8|37627.8|37643.2|37623.2|10
1688595000000|2023-07-05 22:10:00|37645.3|37625.3|37645.3|37625.3|37645.3|37625.3|37645.3|37625.3|1
1688595300000|2023-07-05 22:15:00|37647.5|37627.5|37647.5|37627.5|37647.8|37627.8|37645|37625|3
1688595600000|2023-07-05 22:20:00|37645.3|37625.3|37647.1|37627.1|37647.5|37627.5|37645|37625|20
1688595900000|2023-07-05 22:25:00|37645|37625|37647.5|37627.5|37652.5|37632.5|37645|37625|9
1688596200000|2023-07-05 22:30:00|37649.6|37629.6|37645|37625|37650|37630|37645|37625|5
1688596500000|2023-07-05 22:35:00|37645.4|37625.4|37647.5|37627.5|37647.5|37627.5|37642.5|37622.5|3
1688596800000|2023-07-05 22:40:00|37645|37625|37645|37625|37647.5|37627.5|37645|37625|3
1688597100000|2023-07-05 22:45:00|37642.5|37622.5|37642.5|37622.5|37642.5|37622.5|37637.5|37617.5|32
1688597400000|2023-07-05 22:50:00|37645|37625|37645|37625|37645|37625|37642.5|37622.5|7
1688597700000|2023-07-05 22:55:00|37642.5|37622.5|37642.5|37622.5|37642.5|37622.5|37640.4|37620.4|9
1688598000000|2023-07-05 23:00:00|37640|37620|37642.6|37622.6|37642.6|37622.6|37637.5|37617.5|16
1688598300000|2023-07-05 23:05:00|37644.7|37624.7|37642.6|37622.6|37645.1|37625.1|37642.6|37622.6|3
1688598600000|2023-07-05 23:10:00|37642.9|37622.9|37637.6|37617.6|37645.1|37625.1|37637.6|37617.6|13
1688598900000|2023-07-05 23:15:00|37635.1|37615.1|37637.6|37617.6|37637.6|37617.6|37632.9|37612.9|7
1688599200000|2023-07-05 23:20:00|37639.7|37619.7|37642.6|37622.6|37645.1|37625.1|37637.6|37617.6|4
1688599500000|2023-07-05 23:25:00|37645.1|37625.1|37645.1|37625.1|37647.6|37627.6|37642.6|37622.6|4
1688599800000|2023-07-05 23:30:00|37647.6|37627.6|37642.6|37622.6|37647.6|37627.6|37642.6|37622.6|5
1688600100000|2023-07-05 23:35:00|37640.5|37620.5|37640.5|37620.5|37642.6|37622.6|37640.1|37620.1|41
1688600400000|2023-07-05 23:40:00|37643|37623|37648.4|37628.4|37648.4|37628.4|37643|37623|26
1688600700000|2023-07-05 23:45:00|37646.2|37626.2|37653|37633|37653|37633|37646.2|37626.2|13
1688601000000|2023-07-05 23:50:00|37650.9|37630.9|37648.4|37628.4|37650.9|37630.9|37646.2|37626.2|9
1688601300000|2023-07-05 23:55:00|37646.2|37626.2|37655.9|37635.9|37658.4|37638.4|37646.2|37626.2|33
1688601600000|2023-07-06 00:00:00|37658.4|37638.4|37643.4|37623.4|37658.4|37638.4|37629.1|37609.1|95
1688601900000|2023-07-06 00:05:00|37640.9|37620.9|37650.9|37630.9|37655.9|37635.9|37638.8|37618.8|192
1688602200000|2023-07-06 00:10:00|37648.4|37628.4|37653.4|37633.4|37658.4|37638.4|37648.4|37628.4|25
1688602500000|2023-07-06 00:15:00|37653.8|37633.8|37658.4|37638.4|37658.4|37638.4|37651.3|37631.3|28
1688602800000|2023-07-06 00:20:00|37660.6|37640.6|37648.1|37628.1|37660.9|37640.9|37648.1|37628.1|38
1688603100000|2023-07-06 00:25:00|37648.4|37628.4|37648.4|37628.4|37650.9|37630.9|37648.4|37628.4|15
1688603400000|2023-07-06 00:30:00|37648.5|37628.5|37648.1|37628.1|37648.5|37628.5|37636.3|37616.3|30
1688603700000|2023-07-06 00:35:00|37650.2|37630.2|37656|37636|37656|37636|37648.5|37628.5|26
1688604000000|2023-07-06 00:40:00|37658.1|37638.1|37653.5|37633.5|37658.5|37638.5|37651|37631|18
1688604300000|2023-07-06 00:45:00|37649.2|37629.2|37653.5|37633.5|37653.5|37633.5|37648.5|37628.5|44
1688604600000|2023-07-06 00:50:00|37656|37636|37638.5|37618.5|37656|37636|37638.5|37618.5|55
1688604900000|2023-07-06 00:55:00|37636.4|37616.4|37653.5|37633.5|37658.5|37638.5|37636.4|37616.4|100
1688605200000|2023-07-06 01:00:00|37658.5|37638.5|37683.5|37663.5|37686|37666|37658.5|37638.5|332
1688605500000|2023-07-06 01:05:00|37685.7|37665.7|37673.5|37653.5|37688.5|37668.5|37666|37646|110
1688605800000|2023-07-06 01:10:00|37671.4|37651.4|37686.4|37666.4|37691|37671|37663.5|37643.5|62
1688606100000|2023-07-06 01:15:00|37683.5|37663.5|37641|37621|37686.4|37666.4|37621|37601|187
1688606400000|2023-07-06 01:20:00|37641.4|37621.4|37626.1|37606.1|37648.6|37628.6|37618.6|37598.6|90
1688606700000|2023-07-06 01:25:00|37623.6|37603.6|37626.1|37606.1|37628.6|37608.6|37606.4|37586.4|68
1688607000000|2023-07-06 01:30:00|37623.6|37603.6|37678.6|37658.6|37681.1|37661.1|37613.6|37593.6|108
1688607300000|2023-07-06 01:35:00|37676.1|37656.1|37713.6|37693.6|37718.2|37698.2|37661.1|37641.1|97
1688607600000|2023-07-06 01:40:00|37711.1|37691.1|37716.1|37696.1|37718.2|37698.2|37683.6|37663.6|88
1688607900000|2023-07-06 01:45:00|37718.2|37698.2|37743.6|37723.6|37751.1|37731.1|37708.6|37688.6|110
1688608200000|2023-07-06 01:50:00|37741.1|37721.1|37739|37719|37743.6|37723.6|37721.1|37701.1|73
1688608500000|2023-07-06 01:55:00|37738.6|37718.6|37753.6|37733.6|37766.1|37746.1|37736.5|37716.5|96
1688608800000|2023-07-06 02:00:00|37758.6|37738.6|37738.6|37718.6|37758.6|37738.6|37729|37709|130
1688609100000|2023-07-06 02:05:00|37736.5|37716.5|37761.1|37741.1|37766.1|37746.1|37729|37709|70
1688609400000|2023-07-06 02:10:00|37758.6|37738.6|37783.7|37763.7|37793.7|37773.7|37753.6|37733.6|85
1688609700000|2023-07-06 02:15:00|37781.2|37761.2|37768.3|37748.3|37786.2|37766.2|37766.2|37746.2|54
1688610000000|2023-07-06 02:20:00|37768.7|37748.7|37773.7|37753.7|37775.8|37755.8|37763.7|37743.7|54
1688610300000|2023-07-06 02:25:00|37771.2|37751.2|37775.8|37755.8|37775.8|37755.8|37763.7|37743.7|50
1688610600000|2023-07-06 02:30:00|37778.3|37758.3|37726.6|37706.6|37788.3|37768.3|37723.7|37703.7|102
1688610900000|2023-07-06 02:35:00|37726.2|37706.2|37703.7|37683.7|37728.7|37708.7|37701.2|37681.2|80
1688611200000|2023-07-06 02:40:00|37701.2|37681.2|37641.2|37621.2|37701.2|37681.2|37626.2|37606.2|184
1688611500000|2023-07-06 02:45:00|37638.7|37618.7|37640.9|37620.9|37648.7|37628.7|37613.4|37593.4|294
1688611800000|2023-07-06 02:50:00|37643.7|37623.7|37663.7|37643.7|37671.2|37651.2|37641.2|37621.2|61
1688612100000|2023-07-06 02:55:00|37661.2|37641.2|37643.7|37623.7|37665.9|37645.9|37641.2|37621.2|84
1688612400000|2023-07-06 03:00:00|37641.6|37621.6|37593.4|37573.4|37643.7|37623.7|37588.8|37568.8|163
1688612700000|2023-07-06 03:05:00|37590.9|37570.9|37608.8|37588.8|37610.9|37590.9|37578.8|37558.8|90
1688613000000|2023-07-06 03:10:00|37606.3|37586.3|37578.8|37558.8|37608.8|37588.8|37578.4|37558.4|85
1688613300000|2023-07-06 03:15:00|37578.4|37558.4|37593.4|37573.4|37598.4|37578.4|37556.3|37536.3|93
1688613600000|2023-07-06 03:20:00|37590.9|37570.9|37566.3|37546.3|37598|37578|37565.9|37545.9|129
1688613900000|2023-07-06 03:25:00|37568.8|37548.8|37558.8|37538.8|37583.8|37563.8|37553.8|37533.8|115
1688614200000|2023-07-06 03:30:00|37560.9|37540.9|37508.8|37488.8|37563.4|37543.4|37501.3|37481.3|134
1688614500000|2023-07-06 03:35:00|37506.3|37486.3|37503.8|37483.8|37513.8|37493.8|37497.4|37477.4|61
1688614800000|2023-07-06 03:40:00|37501.7|37481.7|37511.3|37491.3|37518.8|37498.8|37498.8|37478.8|71
1688615100000|2023-07-06 03:45:00|37513.5|37493.5|37496.3|37476.3|37513.8|37493.8|37493.8|37473.8|43
1688615400000|2023-07-06 03:50:00|37498.5|37478.5|37478.9|37458.9|37498.8|37478.8|37471.7|37451.7|89
1688615700000|2023-07-06 03:55:00|37481|37461|37478.9|37458.9|37483.5|37463.5|37471.4|37451.4|59
1688616000000|2023-07-06 04:00:00|37481.4|37461.4|37463.9|37443.9|37483.9|37463.9|37461.4|37441.4|142
1688616300000|2023-07-06 04:05:00|37461.4|37441.4|37473.9|37453.9|37479.5|37459.5|37458.9|37438.9|105
1688616600000|2023-07-06 04:10:00|37471.8|37451.8|37458.9|37438.9|37478.5|37458.5|37458.9|37438.9|88
1688616900000|2023-07-06 04:15:00|37461|37441|37453.9|37433.9|37463.9|37443.9|37453.9|37433.9|44
1688617200000|2023-07-06 04:20:00|37458.9|37438.9|37458.5|37438.5|37466.4|37446.4|37458.5|37438.5|26
1688617500000|2023-07-06 04:25:00|37456.4|37436.4|37436.4|37416.4|37456.4|37436.4|37436.4|37416.4|169
1688617800000|2023-07-06 04:30:00|37438.6|37418.6|37443.6|37423.6|37448.9|37428.9|37418.9|37398.9|138
1688618100000|2023-07-06 04:35:00|37438.6|37418.6|37446.1|37426.1|37448.9|37428.9|37429.7|37409.7|34
1688618400000|2023-07-06 04:40:00|37443.9|37423.9|37441.1|37421.1|37443.9|37423.9|37438.6|37418.6|38
1688618700000|2023-07-06 04:45:00|37443.2|37423.2|37434|37414|37443.6|37423.6|37429|37409|48
1688619000000|2023-07-06 04:50:00|37439|37419|37456.5|37436.5|37459|37439|37434|37414|41
1688619300000|2023-07-06 04:55:00|37458.6|37438.6|37459|37439|37474|37454|37454|37434|79
1688619600000|2023-07-06 05:00:00|37456.9|37436.9|37454|37434|37469|37449|37439.4|37419.4|175
1688619900000|2023-07-06 05:05:00|37456.5|37436.5|37449|37429|37461.5|37441.5|37449|37429|57
1688620200000|2023-07-06 05:10:00|37451.1|37431.1|37479|37459|37479|37459|37449|37429|76
1688620500000|2023-07-06 05:15:00|37474|37454|37484.4|37464.4|37494|37474|37474|37454|92
1688620800000|2023-07-06 05:20:00|37486.5|37466.5|37504|37484|37504|37484|37481.5|37461.5|98
1688621100000|2023-07-06 05:25:00|37506.5|37486.5|37499|37479|37506.5|37486.5|37486.9|37466.9|157
1688621400000|2023-07-06 05:30:00|37501.2|37481.2|37511.6|37491.6|37558.3|37538.3|37496.2|37476.2|439
1688621700000|2023-07-06 05:35:00|37509.4|37489.4|37494.1|37474.1|37534.1|37514.1|37484.1|37464.1|158
1688622000000|2023-07-06 05:40:00|37491.6|37471.6|37476.6|37456.6|37499.1|37479.1|37461.6|37441.6|139
1688622300000|2023-07-06 05:45:00|37474.1|37454.1|37481.2|37461.2|37488.7|37468.7|37461.6|37441.6|103
1688622600000|2023-07-06 05:50:00|37483.3|37463.3|37514.1|37494.1|37528.7|37508.7|37483.3|37463.3|100
1688622900000|2023-07-06 05:55:00|37511.2|37491.2|37534.1|37514.1|37534.1|37514.1|37511.2|37491.2|108
1688623200000|2023-07-06 06:00:00|37536.6|37516.6|37564.1|37544.1|37576.2|37556.2|37531.2|37511.2|136
1688623500000|2023-07-06 06:05:00|37566.6|37546.6|37554.1|37534.1|37568.7|37548.7|37546.6|37526.6|77
1688623800000|2023-07-06 06:10:00|37551.6|37531.6|37551.6|37531.6|37573.4|37553.4|37544.1|37524.1|66
1688624100000|2023-07-06 06:15:00|37554.1|37534.1|37559.1|37539.1|37574.1|37554.1|37554.1|37534.1|54
1688624400000|2023-07-06 06:20:00|37564.1|37544.1|37550.9|37530.9|37564.1|37544.1|37543.8|37523.8|71
1688624700000|2023-07-06 06:25:00|37553.4|37533.4|37610.9|37590.9|37613.4|37593.4|37553.4|37533.4|129
1688625000000|2023-07-06 06:30:00|37613|37593|37615.9|37595.9|37628.4|37608.4|37595.9|37575.9|115
1688625300000|2023-07-06 06:35:00|37618|37598|37603.4|37583.4|37618.4|37598.4|37593.4|37573.4|73
1688625600000|2023-07-06 06:40:00|37605.9|37585.9|37605.9|37585.9|37608.4|37588.4|37593.4|37573.4|88
1688625900000|2023-07-06 06:45:00|37608.1|37588.1|37598.5|37578.5|37615.9|37595.9|37596|37576|69
1688626200000|2023-07-06 06:50:00|37596|37576|37601|37581|37633.5|37613.5|37593.5|37573.5|113
1688626500000|2023-07-06 06:55:00|37598.8|37578.8|37593.1|37573.1|37628.1|37608.1|37588.5|37568.5|149
1688626800000|2023-07-06 07:00:00|37590.6|37570.6|37503.5|37483.5|37608.5|37588.5|37473.5|37453.5|361
1688627100000|2023-07-06 07:05:00|37506|37486|37476.4|37456.4|37513.5|37493.5|37466.7|37446.7|227
1688627400000|2023-07-06 07:10:00|37474.2|37454.2|37516|37496|37522.7|37502.7|37471.7|37451.7|110
1688627700000|2023-07-06 07:15:00|37516.4|37496.4|37511|37491|37541|37521|37496.8|37476.8|136
1688628000000|2023-07-06 07:20:00|37508.9|37488.9|37528.5|37508.5|37540.6|37520.6|37501.4|37481.4|108
1688628300000|2023-07-06 07:25:00|37526.4|37506.4|37468.5|37448.5|37528.5|37508.5|37461.4|37441.4|94
1688628600000|2023-07-06 07:30:00|37468.9|37448.9|37463.5|37443.5|37493.5|37473.5|37461.8|37441.8|71
1688628900000|2023-07-06 07:35:00|37458.9|37438.9|37383.9|37363.9|37463.5|37443.5|37348.5|37328.5|362
1688629200000|2023-07-06 07:40:00|37388.2|37368.2|37410.7|37390.7|37420.3|37400.3|37381.4|37361.4|276
1688629500000|2023-07-06 07:45:00|37408.6|37388.6|37418.6|37398.6|37420.7|37400.7|37401.4|37381.4|109
1688629800000|2023-07-06 07:50:00|37416.4|37396.4|37423.6|37403.6|37428.6|37408.6|37406.4|37386.4|119
1688630100000|2023-07-06 07:55:00|37420.7|37400.7|37418.6|37398.6|37420.7|37400.7|37398.6|37378.6|111
1688630400000|2023-07-06 08:00:00|37418.2|37398.2|37358.6|37338.6|37418.2|37398.2|37326.1|37306.1|357
1688630700000|2023-07-06 08:05:00|37356.5|37336.5|37426.1|37406.1|37426.1|37406.1|37353.6|37333.6|175
1688631000000|2023-07-06 08:10:00|37428.6|37408.6|37443.6|37423.6|37448.2|37428.2|37401.1|37381.1|234
1688631300000|2023-07-06 08:15:00|37443.2|37423.2|37408.6|37388.6|37448.6|37428.6|37408.6|37388.6|100
1688631600000|2023-07-06 08:20:00|37406.5|37386.5|37408.6|37388.6|37423.6|37403.6|37384|37364|103
1688631900000|2023-07-06 08:25:00|37406.1|37386.1|37393.6|37373.6|37416.5|37396.5|37383.6|37363.6|57
1688632200000|2023-07-06 08:30:00|37391.5|37371.5|37396.2|37376.2|37401.1|37381.1|37376.9|37356.9|174
1688632500000|2023-07-06 08:35:00|37394|37374|37401.2|37381.2|37403.7|37383.7|37374.4|37354.4|63
1688632800000|2023-07-06 08:40:00|37403.3|37383.3|37389.1|37369.1|37408.3|37388.3|37381.6|37361.6|74
1688633100000|2023-07-06 08:45:00|37386.6|37366.6|37435.4|37415.4|37435.4|37415.4|37384.1|37364.1|91
1688633400000|2023-07-06 08:50:00|37435.8|37415.8|37421.2|37401.2|37438.7|37418.7|37418.7|37398.7|48
1688633700000|2023-07-06 08:55:00|37419.1|37399.1|37416.2|37396.2|37426.2|37406.2|37406.6|37386.6|58
1688634000000|2023-07-06 09:00:00|37418.3|37398.3|37401.2|37381.2|37418.7|37398.7|37393.7|37373.7|54
1688634300000|2023-07-06 09:05:00|37399.1|37379.1|37421.2|37401.2|37423|37403|37389.1|37369.1|36
1688634600000|2023-07-06 09:10:00|37420.8|37400.8|37408.7|37388.7|37428.7|37408.7|37403.7|37383.7|45
1688634900000|2023-07-06 09:15:00|37410.9|37390.9|37411.2|37391.2|37416.2|37396.2|37406.2|37386.2|41
1688635200000|2023-07-06 09:20:00|37413.4|37393.4|37361.6|37341.6|37418.7|37398.7|37361.6|37341.6|71
1688635500000|2023-07-06 09:25:00|37361.3|37341.3|37393.8|37373.8|37393.8|37373.8|37361.3|37341.3|47
1688635800000|2023-07-06 09:30:00|37391.6|37371.6|37400.9|37380.9|37407.6|37387.6|37391.3|37371.3|38
1688636100000|2023-07-06 09:35:00|37405.9|37385.9|37378.8|37358.8|37408.4|37388.4|37378.8|37358.8|67
1688636400000|2023-07-06 09:40:00|37376.3|37356.3|37383.8|37363.8|37390.9|37370.9|37370.9|37350.9|50
1688636700000|2023-07-06 09:45:00|37383.4|37363.4|37336.7|37316.7|37383.4|37363.4|37334.6|37314.6|96
1688637000000|2023-07-06 09:50:00|37336.3|37316.3|37301.3|37281.3|37338.8|37318.8|37288.8|37268.8|233
1688637300000|2023-07-06 09:55:00|37303.8|37283.8|37283.8|37263.8|37303.8|37283.8|37278.8|37258.8|73
1688637600000|2023-07-06 10:00:00|37286.3|37266.3|37296.3|37276.3|37296.3|37276.3|37276.3|37256.3|122
1688637900000|2023-07-06 10:05:00|37293.8|37273.8|37301.3|37281.3|37303.8|37283.8|37288.8|37268.8|71
1688638200000|2023-07-06 10:10:00|37303.8|37283.8|37328.8|37308.8|37328.8|37308.8|37298.8|37278.8|109
1688638500000|2023-07-06 10:15:00|37331|37311|37324.2|37304.2|37338.5|37318.5|37318.9|37298.9|88
1688638800000|2023-07-06 10:20:00|37326.7|37306.7|37334.3|37314.3|37361.7|37341.7|37326.7|37306.7|112
1688639100000|2023-07-06 10:25:00|37332.1|37312.1|37391.4|37371.4|37403.9|37383.9|37328.9|37308.9|189
1688639400000|2023-07-06 10:30:00|37389.3|37369.3|37431.8|37411.8|37438.9|37418.9|37389.3|37369.3|151
1688639700000|2023-07-06 10:35:00|37431.4|37411.4|37444.3|37424.3|37461.4|37441.4|37428.9|37408.9|152
1688640000000|2023-07-06 10:40:00|37446.4|37426.4|37409.7|37389.7|37454.3|37434.3|37405.1|37385.1|178
1688640300000|2023-07-06 10:45:00|37411.8|37391.8|37422.2|37402.2|37422.2|37402.2|37409.7|37389.7|57
1688640600000|2023-07-06 10:50:00|37424.3|37404.3|37415.1|37395.1|37429.7|37409.7|37415.1|37395.1|27
1688640900000|2023-07-06 10:55:00|37419.3|37399.3|37407.2|37387.2|37422.2|37402.2|37404.7|37384.7|50
1688641200000|2023-07-06 11:00:00|37409.3|37389.3|37402.2|37382.2|37424.3|37404.3|37402.2|37382.2|45
1688641500000|2023-07-06 11:05:00|37402.6|37382.6|37442.2|37422.2|37446.8|37426.8|37402.6|37382.6|43
1688641800000|2023-07-06 11:10:00|37437.2|37417.2|37475.1|37455.1|37492.2|37472.2|37428|37408|190
1688642100000|2023-07-06 11:15:00|37474.7|37454.7|37499.7|37479.7|37504.7|37484.7|37469.7|37449.7|177
1688642400000|2023-07-06 11:20:00|37502.2|37482.2|37554|37534|37554|37534|37502.2|37482.2|326
1688642700000|2023-07-06 11:25:00|37554.4|37534.4|37561.1|37541.1|37574|37554|37539|37519|253
1688643000000|2023-07-06 11:30:00|37559|37539|37541.5|37521.5|37588.2|37568.2|37534|37514|311
1688643300000|2023-07-06 11:35:00|37541.1|37521.1|37611.5|37591.5|37626.5|37606.5|37541.1|37521.1|329
1688643600000|2023-07-06 11:40:00|37614|37594|37631.5|37611.5|37641.5|37621.5|37574.4|37554.4|440
1688643900000|2023-07-06 11:45:00|37633.6|37613.6|37631.5|37611.5|37646.1|37626.1|37629|37609|133
1688644200000|2023-07-06 11:50:00|37634|37614|37614|37594|37638.7|37618.7|37614|37594|168
1688644500000|2023-07-06 11:55:00|37606.9|37586.9|37609.1|37589.1|37631.5|37611.5|37604.1|37584.1|90
1688644800000|2023-07-06 12:00:00|37604.1|37584.1|37566.9|37546.9|37609.1|37589.1|37559.1|37539.1|207
1688645100000|2023-07-06 12:05:00|37564.8|37544.8|37571.2|37551.2|37579.1|37559.1|37549.8|37529.8|215
1688645400000|2023-07-06 12:10:00|37572|37552|37586.6|37566.6|37599.1|37579.1|37569.5|37549.5|233
1688645700000|2023-07-06 12:15:00|37589.1|37569.1|37461.6|37441.6|37599.1|37579.1|37436.6|37416.6|751
1688646000000|2023-07-06 12:20:00|37464.1|37444.1|37508.3|37488.3|37513.3|37493.3|37439.1|37419.1|353
1688646300000|2023-07-06 12:25:00|37506.2|37486.2|37518.7|37498.7|37525.5|37505.5|37496.2|37476.2|241
1688646600000|2023-07-06 12:30:00|37504.5|37484.5|37444.1|37424.1|37504.5|37484.5|37443.7|37423.7|344
1688646900000|2023-07-06 12:35:00|37446.6|37426.6|37455.9|37435.9|37471.2|37451.2|37439.5|37419.5|234
1688647200000|2023-07-06 12:40:00|37458|37438|37466.3|37446.3|37471.3|37451.3|37433.4|37413.4|342
1688647500000|2023-07-06 12:45:00|37464.1|37444.1|37459.1|37439.1|37470.9|37450.9|37449.1|37429.1|177
1688647800000|2023-07-06 12:50:00|37461.3|37441.3|37479.2|37459.2|37498.4|37478.4|37461.3|37441.3|331
1688648100000|2023-07-06 12:55:00|37478.8|37458.8|37510.9|37490.9|37530.9|37510.9|37444.2|37424.2|430
1688648400000|2023-07-06 13:00:00|37513.4|37493.4|37648.4|37628.4|37685.5|37665.5|37513.4|37493.4|964
1688648700000|2023-07-06 13:05:00|37650.9|37630.9|37599.2|37579.2|37658.4|37638.4|37576.3|37556.3|445
1688649000000|2023-07-06 13:10:00|37594.2|37574.2|37552.1|37532.1|37594.2|37574.2|37534.2|37514.2|418
1688649300000|2023-07-06 13:15:00|37549.6|37529.6|37579.2|37559.2|37589.2|37569.2|37549.2|37529.2|194
1688649600000|2023-07-06 13:20:00|37575|37555|37554.2|37534.2|37577.1|37557.1|37544.2|37524.2|198
1688649900000|2023-07-06 13:25:00|37549.6|37529.6|37574.2|37554.2|37576.3|37556.3|37529.2|37509.2|228
1688650200000|2023-07-06 13:30:00|37571.7|37551.7|37581.3|37561.3|37593.8|37573.8|37537.1|37517.1|404
1688650500000|2023-07-06 13:35:00|37583.5|37563.5|37634.2|37614.2|37647.1|37627.1|37566.7|37546.7|274
1688650800000|2023-07-06 13:40:00|37632.1|37612.1|37599.3|37579.3|37701.4|37681.4|37597.1|37577.1|455
1688651100000|2023-07-06 13:45:00|37599.6|37579.6|37574.3|37554.3|37609.3|37589.3|37567.5|37547.5|396
1688651400000|2023-07-06 13:50:00|37574.7|37554.7|37492.6|37472.6|37578.9|37558.9|37470|37450|658
1688651700000|2023-07-06 13:55:00|37490.4|37470.4|37497.6|37477.6|37512.6|37492.6|37467.6|37447.6|468
1688652000000|2023-07-06 14:00:00|37473.9|37453.9|37470.8|37450.8|37499.3|37479.3|37437.6|37417.6|574
1688652300000|2023-07-06 14:05:00|37470.5|37450.5|37442.2|37422.2|37489.7|37469.7|37409.7|37389.7|506
1688652600000|2023-07-06 14:10:00|37442.6|37422.6|37427.2|37407.2|37468.9|37448.9|37397.2|37377.2|554
1688652900000|2023-07-06 14:15:00|37427.6|37407.6|37432.2|37412.2|37445.1|37425.1|37415.1|37395.1|405
1688653200000|2023-07-06 14:20:00|37434.3|37414.3|37379.7|37359.7|37434.3|37414.3|37360.1|37340.1|638
1688653500000|2023-07-06 14:25:00|37375.5|37355.5|37325.1|37305.1|37375.5|37355.5|37308.4|37288.4|824
1688653800000|2023-07-06 14:30:00|37320.5|37300.5|37340.1|37320.1|37347.6|37327.6|37305.1|37285.1|481
1688654100000|2023-07-06 14:35:00|37335.1|37315.1|37377.6|37357.6|37377.6|37357.6|37330.1|37310.1|363
1688654400000|2023-07-06 14:40:00|37379.8|37359.8|37358|37338|37386.9|37366.9|37345.5|37325.5|217
1688654700000|2023-07-06 14:45:00|37355.9|37335.9|37407.7|37387.7|37409.4|37389.4|37327.7|37307.7|285
1688655000000|2023-07-06 14:50:00|37405.5|37385.5|37437.3|37417.3|37460.2|37440.2|37380.2|37360.2|423
1688655300000|2023-07-06 14:55:00|37435.2|37415.2|37370.6|37350.6|37443.1|37423.1|37370.2|37350.2|348
1688655600000|2023-07-06 15:00:00|37374.8|37354.8|37367.7|37347.7|37380.6|37360.6|37355.6|37335.6|427
1688655900000|2023-07-06 15:05:00|37368.1|37348.1|37366|37346|37379.8|37359.8|37355.6|37335.6|247
1688656200000|2023-07-06 15:10:00|37363.9|37343.9|37373.1|37353.1|37375.6|37355.6|37338.9|37318.9|431
1688656500000|2023-07-06 15:15:00|37375.2|37355.2|37352.7|37332.7|37382.7|37362.7|37350.6|37330.6|215
1688656800000|2023-07-06 15:20:00|37350.6|37330.6|37315.2|37295.2|37350.6|37330.6|37315.2|37295.2|274
1688657100000|2023-07-06 15:25:00|37315.6|37295.6|37276|37256|37320.2|37300.2|37266|37246|605
1688657400000|2023-07-06 15:30:00|37281|37261|37395.2|37375.2|37405.2|37385.2|37271|37251|636
1688657700000|2023-07-06 15:35:00|37397.4|37377.4|37379.9|37359.9|37414.1|37394.1|37374.5|37354.5|370
1688658000000|2023-07-06 15:40:00|37377.4|37357.4|37372|37352|37379.9|37359.9|37359.9|37339.9|172
1688658300000|2023-07-06 15:45:00|37369.9|37349.9|37340.3|37320.3|37390.3|37370.3|37324|37304|686
1688658600000|2023-07-06 15:50:00|37339.9|37319.9|37355.3|37335.3|37365.3|37345.3|37334.9|37314.9|124
1688658900000|2023-07-06 15:55:00|37357.4|37337.4|37389.9|37369.9|37392.4|37372.4|37350.3|37330.3|140
1688659200000|2023-07-06 16:00:00|37387.8|37367.8|37406.1|37386.1|37424.9|37404.9|37382.8|37362.8|262
1688659500000|2023-07-06 16:05:00|37408.6|37388.6|37396.1|37376.1|37408.6|37388.6|37386.9|37366.9|132
1688659800000|2023-07-06 16:10:00|37391.1|37371.1|37361.1|37341.1|37393.6|37373.6|37361.1|37341.1|180
1688660100000|2023-07-06 16:15:00|37360.7|37340.7|37356.1|37336.1|37370.7|37350.7|37351.1|37331.1|184
1688660400000|2023-07-06 16:20:00|37353.6|37333.6|37341.1|37321.1|37356.1|37336.1|37336.1|37316.1|96
1688660700000|2023-07-06 16:25:00|37343.6|37323.6|37340.4|37320.4|37348.2|37328.2|37320.4|37300.4|261
1688661000000|2023-07-06 16:30:00|37344.6|37324.6|37355.4|37335.4|37365|37345|37344.6|37324.6|188
1688661300000|2023-07-06 16:35:00|37355.8|37335.8|37330.6|37310.6|37355.8|37335.8|37322.7|37302.7|613
1688661600000|2023-07-06 16:40:00|37332.7|37312.7|37343.5|37323.5|37354.5|37334.5|37330.2|37310.2|455
1688661900000|2023-07-06 16:45:00|37348.1|37328.1|37352.4|37332.4|37362.4|37342.4|37345.6|37325.6|298
1688662200000|2023-07-06 16:50:00|37350.3|37330.3|37358.6|37338.6|37358.6|37338.6|37347.8|37327.8|251
1688662500000|2023-07-06 16:55:00|37360.7|37340.7|37384.3|37364.3|37400.3|37380.3|37360.7|37340.7|1904
1688662800000|2023-07-06 17:00:00|37389|37369|37374.8|37354.8|37394.7|37374.7|37369.8|37349.8|259
1688663100000|2023-07-06 17:05:00|37376.9|37356.9|37367.3|37347.3|37384.4|37364.4|37367.3|37347.3|102
1688663400000|2023-07-06 17:10:00|37365.2|37345.2|37384|37364|37384.4|37364.4|37364.8|37344.8|135
1688663700000|2023-07-06 17:15:00|37381.9|37361.9|37383.6|37363.6|37383.6|37363.6|37374.4|37354.4|67
1688664000000|2023-07-06 17:20:00|37384|37364|37383.6|37363.6|37388.6|37368.6|37378.6|37358.6|100
1688664300000|2023-07-06 17:25:00|37384|37364|37389|37369|37408.2|37388.2|37384|37364|117
1688664600000|2023-07-06 17:30:00|37391.5|37371.5|37393.6|37373.6|37393.6|37373.6|37383.6|37363.6|47
1688664900000|2023-07-06 17:35:00|37391.1|37371.1|37428.3|37408.3|37428.3|37408.3|37388.6|37368.6|107
1688665200000|2023-07-06 17:40:00|37430.4|37410.4|37441.2|37421.2|37442.9|37422.9|37428.7|37408.7|83
1688665500000|2023-07-06 17:45:00|37439.1|37419.1|37443.3|37423.3|37463.3|37443.3|37438.7|37418.7|118
1688665800000|2023-07-06 17:50:00|37445.4|37425.4|37438.7|37418.7|37453.7|37433.7|37438.7|37418.7|90
1688666100000|2023-07-06 17:55:00|37440.8|37420.8|37443.7|37423.7|37448.7|37428.7|37438.7|37418.7|111
1688666400000|2023-07-06 18:00:00|37441.6|37421.6|37462.9|37442.9|37465.4|37445.4|37438.7|37418.7|149
1688666700000|2023-07-06 18:05:00|37460.8|37440.8|37450.8|37430.8|37467.5|37447.5|37450.8|37430.8|26
1688667000000|2023-07-06 18:10:00|37448.7|37428.7|37437.9|37417.9|37452.9|37432.9|37437.9|37417.9|46
1688667300000|2023-07-06 18:15:00|37440.4|37420.4|37447.9|37427.9|37447.9|37427.9|37437.9|37417.9|44
1688667600000|2023-07-06 18:20:00|37450.4|37430.4|37463|37443|37463|37443|37443.3|37423.3|43
1688667900000|2023-07-06 18:25:00|37467.2|37447.2|37473|37453|37475.5|37455.5|37463|37443|52
1688668200000|2023-07-06 18:30:00|37475.1|37455.1|37463|37443|37483|37463|37460.5|37440.5|68
1688668500000|2023-07-06 18:35:00|37463.4|37443.4|37468|37448|37470.5|37450.5|37463|37443|18
1688668800000|2023-07-06 18:40:00|37465.5|37445.5|37463|37443|37465.5|37445.5|37458|37438|15
1688669100000|2023-07-06 18:45:00|37460.9|37440.9|37468|37448|37468|37448|37458|37438|44
1688669400000|2023-07-06 18:50:00|37470.1|37450.1|37478|37458|37485.5|37465.5|37470.1|37450.1|46
1688669700000|2023-07-06 18:55:00|37482.2|37462.2|37478|37458|37490.5|37470.5|37478|37458|79
1688670000000|2023-07-06 19:00:00|37480.1|37460.1|37488|37468|37488.4|37468.4|37473.4|37453.4|35
1688670300000|2023-07-06 19:05:00|37488.1|37468.1|37488.1|37468.1|37488.1|37468.1|37483.5|37463.5|28
1688670600000|2023-07-06 19:10:00|37483.1|37463.1|37463.5|37443.5|37488.1|37468.1|37463.5|37443.5|60
1688670900000|2023-07-06 19:15:00|37465.6|37445.6|37478.1|37458.1|37480.6|37460.6|37463.1|37443.1|120
1688671200000|2023-07-06 19:20:00|37480.2|37460.2|37483.1|37463.1|37485.2|37465.2|37478.1|37458.1|15
1688671500000|2023-07-06 19:25:00|37480.6|37460.6|37478.1|37458.1|37483.1|37463.1|37478.1|37458.1|14
1688671800000|2023-07-06 19:30:00|37475.6|37455.6|37468.1|37448.1|37478.1|37458.1|37468.1|37448.1|53
1688672100000|2023-07-06 19:35:00|37473.1|37453.1|37468.1|37448.1|37473.1|37453.1|37463.5|37443.5|28
1688672400000|2023-07-06 19:40:00|37466|37446|37465.6|37445.6|37468.1|37448.1|37463.1|37443.1|9
1688672700000|2023-07-06 19:45:00|37463.1|37443.1|37463.1|37443.1|37463.5|37443.5|37455.6|37435.6|35
1688673000000|2023-07-06 19:50:00|37465.2|37445.2|37468.2|37448.2|37477.4|37457.4|37461|37441|59
1688673300000|2023-07-06 19:55:00|37465.7|37445.7|37463.2|37443.2|37468.2|37448.2|37453.2|37433.2|68
1688673600000|2023-07-06 20:00:00|37461.1|37441.1|37450.7|37430.7|37463.2|37443.2|37450.7|37430.7|20
1688673900000|2023-07-06 20:05:00|37452.8|37432.8|37441.1|37421.1|37453.2|37433.2|37441.1|37421.1|52
1688674200000|2023-07-06 20:10:00|37443.6|37423.6|37447.8|37427.8|37448.2|37428.2|37440.7|37420.7|40
1688674500000|2023-07-06 20:15:00|37447.4|37427.4|37448.2|37428.2|37448.2|37428.2|37443.2|37423.2|3
1688674800000|2023-07-06 20:20:00|37450.3|37430.3|37448.2|37428.2|37450.7|37430.7|37448.2|37428.2|8
1688675100000|2023-07-06 20:25:00|37450.7|37430.7|37453.2|37433.2|37453.2|37433.2|37445.7|37425.7|26
1688675400000|2023-07-06 20:30:00|37455.7|37435.7|37460.7|37440.7|37460.7|37440.7|37453.2|37433.2|23
1688675700000|2023-07-06 20:35:00|37463.2|37443.2|37463.3|37443.3|37465.4|37445.4|37460.7|37440.7|33
1688676000000|2023-07-06 20:40:00|37460.8|37440.8|37470.8|37450.8|37470.8|37450.8|37458.3|37438.3|24
1688676300000|2023-07-06 20:45:00|37470.4|37450.4|37478.3|37458.3|37480.8|37460.8|37468.3|37448.3|133
1688676600000|2023-07-06 20:50:00|37475.8|37455.8|37493.3|37473.3|37495.4|37475.4|37475.8|37455.8|96
1688676900000|2023-07-06 20:55:00|37498.3|37478.3|37490|37470|37498.3|37478.3|37489.6|37469.6|51
1688680800000|2023-07-06 22:00:00|37482.1|37462.1|37455.9|37435.9|37482.1|37462.1|37455.9|37435.9|83
1688681100000|2023-07-06 22:05:00|37458.4|37438.4|37458.4|37438.4|37460.9|37440.9|37453.4|37433.4|12
1688681400000|2023-07-06 22:10:00|37460.9|37440.9|37463.5|37443.5|37463.5|37443.5|37458.4|37438.4|9
1688681700000|2023-07-06 22:15:00|37460.6|37440.6|37463.5|37443.5|37463.5|37443.5|37460.6|37440.6|9
1688682000000|2023-07-06 22:20:00|37465.6|37445.6|37466.4|37446.4|37466.4|37446.4|37461.4|37441.4|10
1688682300000|2023-07-06 22:25:00|||||||||10
1688682600000|2023-07-06 22:30:00|37468.5|37448.5|37468.5|37448.5|37468.5|37448.5|37463.5|37443.5|5
1688682900000|2023-07-06 22:35:00|37470.6|37450.6|37471|37451|37471|37451|37468.5|37448.5|4
1688683200000|2023-07-06 22:40:00|37473.5|37453.5|37471|37451|37473.5|37453.5|37468.5|37448.5|4
1688683500000|2023-07-06 22:45:00|37468.9|37448.9|37473.5|37453.5|37473.5|37453.5|37468.9|37448.9|3
1688683800000|2023-07-06 22:50:00|37468.5|37448.5|37468.5|37448.5|37468.5|37448.5|37468.5|37448.5|10
1688684100000|2023-07-06 22:55:00|37471|37451|37473.6|37453.6|37473.6|37453.6|37468.5|37448.5|5
1688684400000|2023-07-06 23:00:00|37471.1|37451.1|37466.5|37446.5|37471.1|37451.1|37466.5|37446.5|14
1688684700000|2023-07-06 23:05:00|37468.6|37448.6|37473.6|37453.6|37473.6|37453.6|37468.6|37448.6|5
1688685000000|2023-07-06 23:10:00|37489.1|37469.1|37476.5|37456.5|37493.6|37473.6|37476.5|37456.5|27
1688685300000|2023-07-06 23:15:00|37473.6|37453.6|37473.6|37453.6|37473.6|37453.6|37473.6|37453.6|7
1688685600000|2023-07-06 23:20:00|37474|37454|37478.6|37458.6|37483.6|37463.6|37474|37454|16
1688685900000|2023-07-06 23:25:00|37478.2|37458.2|37475.7|37455.7|37478.6|37458.6|37475.7|37455.7|3
1688686200000|2023-07-06 23:30:00|37475.3|37455.3|37466.1|37446.1|37475.7|37455.7|37466.1|37446.1|27
1688686500000|2023-07-06 23:35:00|37468.2|37448.2|37470.7|37450.7|37471.1|37451.1|37463.6|37443.6|21
1688686800000|2023-07-06 23:40:00|37471.1|37451.1|37463.7|37443.7|37473.6|37453.6|37461.1|37441.1|15
1688687100000|2023-07-06 23:45:00|37465.8|37445.8|37465.8|37445.8|37467.8|37447.8|37465.8|37445.8|4
1688687400000|2023-07-06 23:50:00|||||||||12
1688687700000|2023-07-06 23:55:00|37466.2|37446.2|37468.3|37448.3|37468.3|37448.3|37461.2|37441.2|28
1688688000000|2023-07-07 00:00:00|37470.4|37450.4|37458.7|37438.7|37473.7|37453.7|37449.5|37429.5|121
1688688300000|2023-07-07 00:05:00|37456.6|37436.6|37473.7|37453.7|37473.7|37453.7|37454.1|37434.1|17
1688688600000|2023-07-07 00:10:00|37473.3|37453.3|37451.6|37431.6|37473.7|37453.7|37449.5|37429.5|43
1688688900000|2023-07-07 00:15:00|37453.7|37433.7|37456.2|37436.2|37463.7|37443.7|37453.7|37433.7|29
1688689200000|2023-07-07 00:20:00|37454.1|37434.1|37453.7|37433.7|37456.2|37436.2|37446.2|37426.2|19
1688689500000|2023-07-07 00:25:00|37456.2|37436.2|37458.7|37438.7|37461.2|37441.2|37453.7|37433.7|24
1688689800000|2023-07-07 00:30:00|37456.7|37436.7|37463.8|37443.8|37475|37455|37456.3|37436.3|45
1688690100000|2023-07-07 00:35:00|37461.3|37441.3|37443.8|37423.8|37461.3|37441.3|37438.8|37418.8|31
1688690400000|2023-07-07 00:40:00|37441.3|37421.3|37446.3|37426.3|37448.8|37428.8|37438.8|37418.8|22
1688690700000|2023-07-07 00:45:00|37448.4|37428.4|37443.8|37423.8|37453.8|37433.8|37443.8|37423.8|22
1688691000000|2023-07-07 00:50:00|37446.3|37426.3|37458.8|37438.8|37463|37443|37443.8|37423.8|46
1688691300000|2023-07-07 00:55:00|37461.7|37441.7|37476.3|37456.3|37478.8|37458.8|37451.3|37431.3|76
1688691600000|2023-07-07 01:00:00|37478.4|37458.4|37471.3|37451.3|37511.3|37491.3|37461.3|37441.3|267
1688691900000|2023-07-07 01:05:00|37469.2|37449.2|37483.8|37463.8|37483.8|37463.8|37458.8|37438.8|61
1688692200000|2023-07-07 01:10:00|37483.4|37463.4|37503.8|37483.8|37506.3|37486.3|37478.8|37458.8|96
1688692500000|2023-07-07 01:15:00|37501.8|37481.8|37478.9|37458.9|37521.3|37501.3|37468.8|37448.8|136
1688692800000|2023-07-07 01:20:00|37481.4|37461.4|37469.3|37449.3|37491.4|37471.4|37468.9|37448.9|72
1688693100000|2023-07-07 01:25:00|37468.9|37448.9|37496.4|37476.4|37510.6|37490.6|37468.9|37448.9|46
1688693400000|2023-07-07 01:30:00|37498.9|37478.9|37511.4|37491.4|37518.9|37498.9|37493.9|37473.9|84
1688693700000|2023-07-07 01:35:00|37509.3|37489.3|37503.9|37483.9|37509.3|37489.3|37468.9|37448.9|76
1688694000000|2023-07-07 01:40:00|37501.4|37481.4|37488.5|37468.5|37538.1|37518.1|37486.8|37466.8|128
1688694300000|2023-07-07 01:45:00|37486.4|37466.4|37486|37466|37493.5|37473.5|37466|37446|83
1688694600000|2023-07-07 01:50:00|37488.5|37468.5|37463.5|37443.5|37496|37476|37453.5|37433.5|84
1688694900000|2023-07-07 01:55:00|37466|37446|37486.4|37466.4|37491|37471|37453.5|37433.5|79
1688695200000|2023-07-07 02:00:00|37486|37466|37456|37436|37493.5|37473.5|37453.5|37433.5|71
1688695500000|2023-07-07 02:05:00|37453.5|37433.5|37463.6|37443.6|37463.6|37443.6|37448.5|37428.5|74
1688695800000|2023-07-07 02:10:00|37465.6|37445.6|37463.2|37443.2|37471.1|37451.1|37453.6|37433.6|52
1688696100000|2023-07-07 02:15:00|37467.7|37447.7|37498.2|37478.2|37498.2|37478.2|37467.7|37447.7|35
1688696400000|2023-07-07 02:20:00|37495.7|37475.7|37478.2|37458.2|37495.7|37475.7|37466.1|37446.1|19
1688696700000|2023-07-07 02:25:00|37480.7|37460.7|37478.2|37458.2|37483.2|37463.2|37468.6|37448.6|18
1688697000000|2023-07-07 02:30:00|37474|37454|37463.2|37443.2|37498.2|37478.2|37458.2|37438.2|73
1688697300000|2023-07-07 02:35:00|37461.1|37441.1|37470.7|37450.7|37475.7|37455.7|37460.7|37440.7|24
1688697600000|2023-07-07 02:40:00|37468.6|37448.6|37453.2|37433.2|37468.6|37448.6|37438.2|37418.2|61
1688697900000|2023-07-07 02:45:00|37451.1|37431.1|37440.7|37420.7|37463.2|37443.2|37433.2|37413.2|77
1688698200000|2023-07-07 02:50:00|37442.8|37422.8|37465.7|37445.7|37465.7|37445.7|37428.2|37408.2|41
1688698500000|2023-07-07 02:55:00|37463.2|37443.2|37456.2|37436.2|37472.8|37452.8|37455.7|37435.7|40
1688698800000|2023-07-07 03:00:00|37455.8|37435.8|37505.4|37485.4|37505.4|37485.4|37455.8|37435.8|55
1688699100000|2023-07-07 03:05:00|37505.8|37485.8|37493.3|37473.3|37508.3|37488.3|37470.8|37450.8|42
1688699400000|2023-07-07 03:10:00|37490.8|37470.8|37508.3|37488.3|37515|37495|37490.8|37470.8|40
1688699700000|2023-07-07 03:15:00|37505.8|37485.8|37513.3|37493.3|37517.5|37497.5|37495.8|37475.8|53
1688700000000|2023-07-07 03:20:00|37511.2|37491.2|37492.9|37472.9|37511.2|37491.2|37488.3|37468.3|26
1688700300000|2023-07-07 03:25:00|37495.4|37475.4|37498.7|37478.7|37502.9|37482.9|37493.3|37473.3|45
1688700600000|2023-07-07 03:30:00|37498.3|37478.3|37493.3|37473.3|37500.8|37480.8|37485.8|37465.8|28
1688700900000|2023-07-07 03:35:00|37488.7|37468.7|37483.3|37463.3|37488.7|37468.7|37468.3|37448.3|43
1688701200000|2023-07-07 03:40:00|37485.4|37465.4|37470.8|37450.8|37485.4|37465.4|37468.3|37448.3|12
1688701500000|2023-07-07 03:45:00|37473.3|37453.3|37475.9|37455.9|37483.4|37463.4|37473.3|37453.3|19
1688701800000|2023-07-07 03:50:00|37473.4|37453.4|37488|37468|37488|37468|37473.4|37453.4|13
1688702100000|2023-07-07 03:55:00|37490|37470|37498.4|37478.4|37498.4|37478.4|37490|37470|14
1688702400000|2023-07-07 04:00:00|37500.9|37480.9|37495.9|37475.9|37500.9|37480.9|37491.3|37471.3|36
1688702700000|2023-07-07 04:05:00|37498.4|37478.4|37500.5|37480.5|37500.5|37480.5|37495.5|37475.5|5
1688703000000|2023-07-07 04:10:00|37502.6|37482.6|37503.4|37483.4|37505.5|37485.5|37500.5|37480.5|6
1688703300000|2023-07-07 04:15:00|37500.9|37480.9|37495.9|37475.9|37503.4|37483.4|37495.9|37475.9|7
1688703600000|2023-07-07 04:20:00|37493.4|37473.4|37493|37473|37493.4|37473.4|37480.9|37460.9|28
1688703900000|2023-07-07 04:25:00|37493.4|37473.4|37505.5|37485.5|37505.5|37485.5|37490.9|37470.9|6
1688704200000|2023-07-07 04:30:00|37507.6|37487.6|37516.4|37496.4|37520.5|37500.5|37507.6|37487.6|25
1688704500000|2023-07-07 04:35:00|37518.9|37498.9|37536.4|37516.4|37538.9|37518.9|37516.4|37496.4|46
1688704800000|2023-07-07 04:40:00|37534.3|37514.3|37553.9|37533.9|37556.4|37536.4|37533.9|37513.9|55
1688705100000|2023-07-07 04:45:00|37556|37536|37533.9|37513.9|37556.4|37536.4|37533.9|37513.9|39
1688705400000|2023-07-07 04:50:00|37538.9|37518.9|37531.4|37511.4|37543.9|37523.9|37531.4|37511.4|34
1688705700000|2023-07-07 04:55:00|37533.5|37513.5|37523.9|37503.9|37533.5|37513.5|37516.8|37496.8|24
1688706000000|2023-07-07 05:00:00|37526.4|37506.4|37540.6|37520.6|37540.6|37520.6|37523.9|37503.9|47
1688706300000|2023-07-07 05:05:00|37538.5|37518.5|37531.4|37511.4|37558.5|37538.5|37528.9|37508.9|147
1688706600000|2023-07-07 05:10:00|37533.9|37513.9|37556|37536|37563.5|37543.5|37533.9|37513.9|170
1688706900000|2023-07-07 05:15:00|37553.9|37533.9|37551.5|37531.5|37558.5|37538.5|37549|37529|75
1688707200000|2023-07-07 05:20:00|37553.5|37533.5|37554|37534|37554|37534|37544|37524|150
1688707500000|2023-07-07 05:25:00|37551.5|37531.5|37549.4|37529.4|37554|37534|37546.5|37526.5|138
1688707800000|2023-07-07 05:30:00|37549|37529|37581.9|37561.9|37581.9|37561.9|37536.5|37516.5|243
1688708100000|2023-07-07 05:35:00|37579.4|37559.4|37591.9|37571.9|37594|37574|37571.9|37551.9|110
1688708400000|2023-07-07 05:40:00|37594|37574|37573.6|37553.6|37596.9|37576.9|37571.5|37551.5|74
1688708700000|2023-07-07 05:45:00|37571.5|37551.5|37533.6|37513.6|37571.5|37551.5|37528.6|37508.6|112
1688709000000|2023-07-07 05:50:00|37533.2|37513.2|37533.6|37513.6|37548.6|37528.6|37521.9|37501.9|60
1688709300000|2023-07-07 05:55:00|37531.5|37511.5|37531.5|37511.5|37538.6|37518.6|37523.6|37503.6|107
1688709600000|2023-07-07 06:00:00|37529.5|37509.5|37513.6|37493.6|37541.1|37521.1|37512|37492|80
1688709900000|2023-07-07 06:05:00|37511.6|37491.6|37519.5|37499.5|37524.5|37504.5|37507|37487|71
1688710200000|2023-07-07 06:10:00|37521.6|37501.6|37548.7|37528.7|37556.2|37536.2|37521.6|37501.6|121
1688710500000|2023-07-07 06:15:00|37546.2|37526.2|37558.7|37538.7|37563.7|37543.7|37538.7|37518.7|81
1688710800000|2023-07-07 06:20:00|37558.3|37538.3|37533.7|37513.7|37560.8|37540.8|37533.7|37513.7|51
1688711100000|2023-07-07 06:25:00|37531.6|37511.6|37496.6|37476.6|37533.7|37513.7|37494.1|37474.1|123
1688711400000|2023-07-07 06:30:00|37498.7|37478.7|37510.8|37490.8|37517.9|37497.9|37498.7|37478.7|212
1688711700000|2023-07-07 06:35:00|37508.7|37488.7|37522.9|37502.9|37533.3|37513.3|37503.3|37483.3|80
1688712000000|2023-07-07 06:40:00|37525|37505|37520|37500|37530.4|37510.4|37512.9|37492.9|66
1688712300000|2023-07-07 06:45:00|37517.9|37497.9|37510.8|37490.8|37525.4|37505.4|37500.8|37480.8|144
1688712600000|2023-07-07 06:50:00|37508.7|37488.7|37437.9|37417.9|37510.4|37490.4|37417.9|37397.9|301
1688712900000|2023-07-07 06:55:00|37440|37420|37405.4|37385.4|37457.9|37437.9|37400.4|37380.4|307
1688713200000|2023-07-07 07:00:00|37402.9|37382.9|37310|37290|37405.4|37385.4|37293.8|37273.8|511
1688713500000|2023-07-07 07:05:00|37310.4|37290.4|37367.1|37347.1|37379.6|37359.6|37310.4|37290.4|183
1688713800000|2023-07-07 07:10:00|37369.6|37349.6|37397.1|37377.1|37404.2|37384.2|37354.2|37334.2|128
1688714100000|2023-07-07 07:15:00|37395|37375|37384.2|37364.2|37407.1|37387.1|37379.2|37359.2|188
1688714400000|2023-07-07 07:20:00|37382.1|37362.1|37366.7|37346.7|37391.7|37371.7|37325.1|37305.1|191
1688714700000|2023-07-07 07:25:00|37371.3|37351.3|37397.1|37377.1|37401.7|37381.7|37359.6|37339.6|108
1688715000000|2023-07-07 07:30:00|37399.2|37379.2|37453.8|37433.8|37470.9|37450.9|37391.7|37371.7|223
1688715300000|2023-07-07 07:35:00|37451.7|37431.7|37449.2|37429.2|37463.4|37443.4|37441.3|37421.3|111
1688715600000|2023-07-07 07:40:00|37449.3|37429.3|37426.8|37406.8|37451.8|37431.8|37422.2|37402.2|67
1688715900000|2023-07-07 07:45:00|37426.3|37406.3|37441.4|37421.4|37448.8|37428.8|37414.7|37394.7|133
1688716200000|2023-07-07 07:50:00|37438.9|37418.9|37424.3|37404.3|37441.4|37421.4|37414.3|37394.3|34
1688716500000|2023-07-07 07:55:00|37426.8|37406.8|37456.4|37436.4|37461.4|37441.4|37426.8|37406.8|57
1688716800000|2023-07-07 08:00:00|37458.9|37438.9|37398.9|37378.9|37461.4|37441.4|37388.9|37368.9|270
1688717100000|2023-07-07 08:05:00|37401.4|37381.4|37423.9|37403.9|37433.5|37413.5|37401.4|37381.4|79
1688717400000|2023-07-07 08:10:00|37426.4|37406.4|37418.9|37398.9|37438.9|37418.9|37388.9|37368.9|76
1688717700000|2023-07-07 08:15:00|37421.4|37401.4|37433.9|37413.9|37441.4|37421.4|37421.4|37401.4|74
1688718000000|2023-07-07 08:20:00|37436.4|37416.4|37454.3|37434.3|37466.4|37446.4|37433.9|37413.9|142
1688718300000|2023-07-07 08:25:00|37452.3|37432.3|37449.3|37429.3|37458.9|37438.9|37434.3|37414.3|79
1688718600000|2023-07-07 08:30:00|37447.3|37427.3|37416.9|37396.9|37466.8|37446.8|37411.9|37391.9|114
1688718900000|2023-07-07 08:35:00|37414.4|37394.4|37426.9|37406.9|37431.9|37411.9|37396.4|37376.4|81
1688719200000|2023-07-07 08:40:00|37424.8|37404.8|37427.3|37407.3|37454.4|37434.4|37424.4|37404.4|66
1688719500000|2023-07-07 08:45:00|37426.9|37406.9|37517.3|37497.3|37524.8|37504.8|37426.9|37406.9|187
1688719800000|2023-07-07 08:50:00|37519.8|37499.8|37594.4|37574.4|37614.4|37594.4|37519.8|37499.8|361
1688720100000|2023-07-07 08:55:00|37594.8|37574.8|37589.8|37569.8|37611.5|37591.5|37549.8|37529.8|232
1688720400000|2023-07-07 09:00:00|37594.4|37574.4|37624.8|37604.8|37654.8|37634.8|37594.4|37574.4|264
1688720700000|2023-07-07 09:05:00|37627.3|37607.3|37654.8|37634.8|37666.9|37646.9|37612.3|37592.3|185
1688721000000|2023-07-07 09:10:00|37656.9|37636.9|37706.5|37686.5|37726.5|37706.5|37652.8|37632.8|196
1688721300000|2023-07-07 09:15:00|37701.5|37681.5|37714|37694|37714|37694|37691.5|37671.5|115
1688721600000|2023-07-07 09:20:00|37716.1|37696.1|37741.5|37721.5|37767.4|37747.4|37716.1|37696.1|411
1688721900000|2023-07-07 09:25:00|37742|37722|37717|37697|37744.5|37724.5|37712.4|37692.4|124
1688722200000|2023-07-07 09:30:00|37716.5|37696.5|37671.1|37651.1|37716.5|37696.5|37666.6|37646.6|208
1688722500000|2023-07-07 09:35:00|37668.6|37648.6|37633.6|37613.6|37679.5|37659.5|37629.1|37609.1|220
1688722800000|2023-07-07 09:40:00|37634.1|37614.1|37666.6|37646.6|37666.6|37646.6|37629.1|37609.1|89
1688723100000|2023-07-07 09:45:00|37668.7|37648.7|37648.7|37628.7|37673.2|37653.2|37646.6|37626.6|57
1688723400000|2023-07-07 09:50:00|37649.1|37629.1|37674.1|37654.1|37676.6|37656.6|37649.1|37629.1|61
1688723700000|2023-07-07 09:55:00|37676.6|37656.6|37661.6|37641.6|37686.6|37666.6|37661.6|37641.6|84
1688724000000|2023-07-07 10:00:00|37663.7|37643.7|37683.3|37663.3|37685.8|37665.8|37659.1|37639.1|87
1688724300000|2023-07-07 10:05:00|37681.2|37661.2|37711.2|37691.2|37711.2|37691.2|37678.7|37658.7|99
1688724600000|2023-07-07 10:10:00|37713.3|37693.3|37691.6|37671.6|37724.1|37704.1|37691.6|37671.6|86
1688724900000|2023-07-07 10:15:00|37689.6|37669.6|37663.3|37643.3|37689.6|37669.6|37663.3|37643.3|47
1688725200000|2023-07-07 10:20:00|37663.7|37643.7|37653.7|37633.7|37668.7|37648.7|37651.6|37631.6|65
1688725500000|2023-07-07 10:25:00|37656.7|37636.7|37646.7|37626.7|37664.2|37644.2|37646.7|37626.7|57
1688725800000|2023-07-07 10:30:00|37648.7|37628.7|37648.7|37628.7|37656.2|37636.2|37643.7|37623.7|43
1688726100000|2023-07-07 10:35:00|37651.7|37631.7|37642.1|37622.1|37659.2|37639.2|37642.1|37622.1|72
1688726400000|2023-07-07 10:40:00|37644.2|37624.2|37621.7|37601.7|37646.3|37626.3|37619.2|37599.2|89
1688726700000|2023-07-07 10:45:00|37619.6|37599.6|37627.1|37607.1|37642.1|37622.1|37619.6|37599.6|121
1688727000000|2023-07-07 10:50:00|37626.7|37606.7|37641.7|37621.7|37641.7|37621.7|37621.3|37601.3|106
1688727300000|2023-07-07 10:55:00|37639.2|37619.2|37631.7|37611.7|37641.7|37621.7|37629.2|37609.2|46
1688727600000|2023-07-07 11:00:00|37633.8|37613.8|37639.2|37619.2|37641.7|37621.7|37624.6|37604.6|36
1688727900000|2023-07-07 11:05:00|37636.7|37616.7|37625.1|37605.1|37648.8|37628.8|37625.1|37605.1|118
1688728200000|2023-07-07 11:10:00|37624.7|37604.7|37610.9|37590.9|37624.7|37604.7|37595.1|37575.1|248
1688728500000|2023-07-07 11:15:00|37608.9|37588.9|37591|37571|37613.4|37593.4|37591|37571|125
1688728800000|2023-07-07 11:20:00|37588.5|37568.5|37596|37576|37598.5|37578.5|37581|37561|60
1688729100000|2023-07-07 11:25:00|37593.9|37573.9|37606|37586|37623.5|37603.5|37593.5|37573.5|88
1688729400000|2023-07-07 11:30:00|37608|37588|37603.5|37583.5|37623.5|37603.5|37603.5|37583.5|235
1688729700000|2023-07-07 11:35:00|37608.5|37588.5|37591|37571|37621|37601|37591|37571|84
1688730000000|2023-07-07 11:40:00|37593.5|37573.5|37593.5|37573.5|37603.1|37583.1|37586|37566|91
1688730300000|2023-07-07 11:45:00|37593.1|37573.1|37600.2|37580.2|37602.7|37582.7|37578.5|37558.5|81
1688730600000|2023-07-07 11:50:00|37602.7|37582.7|37601.4|37581.4|37618.5|37598.5|37598.5|37578.5|102
1688730900000|2023-07-07 11:55:00|37601|37581|37571|37551|37603.5|37583.5|37571|37551|97
1688731200000|2023-07-07 12:00:00|37573.5|37553.5|37528.5|37508.5|37578.5|37558.5|37519|37499|301
1688731500000|2023-07-07 12:05:00|37526.5|37506.5|37526.5|37506.5|37538.6|37518.6|37523.5|37503.5|192
1688731800000|2023-07-07 12:10:00|37528.6|37508.6|37493.6|37473.6|37528.6|37508.6|37473.6|37453.6|338
1688732100000|2023-07-07 12:15:00|37496.1|37476.1|37506.1|37486.1|37513.6|37493.6|37489|37469|208
1688732400000|2023-07-07 12:20:00|37503.6|37483.6|37543.6|37523.6|37561.1|37541.1|37503.6|37483.6|237
1688732700000|2023-07-07 12:25:00|37545.7|37525.7|37568.6|37548.6|37568.6|37548.6|37533.6|37513.6|169
1688733000000|2023-07-07 12:30:00|37573.6|37553.6|37782.3|37762.3|37800.7|37780.7|37571.5|37551.5|1489
1688733300000|2023-07-07 12:35:00|37782.8|37762.8|37707.8|37687.8|37800.3|37780.3|37697.8|37677.8|588
1688733600000|2023-07-07 12:40:00|37705.3|37685.3|37632.8|37612.8|37722.8|37702.8|37583.2|37563.2|553
1688733900000|2023-07-07 12:45:00|37637.3|37617.3|37645.3|37625.3|37647.8|37627.8|37600.3|37580.3|348
1688734200000|2023-07-07 12:50:00|37642.8|37622.8|37649.9|37629.9|37667.4|37647.4|37642.8|37622.8|257
1688734500000|2023-07-07 12:55:00|37647.8|37627.8|37612.8|37592.8|37650.3|37630.3|37580.3|37560.3|384
1688734800000|2023-07-07 13:00:00|37610.3|37590.3|37644.5|37624.5|37644.9|37624.9|37582.8|37562.8|681
1688735100000|2023-07-07 13:05:00|37642.4|37622.4|37649.9|37629.9|37649.9|37629.9|37585.3|37565.3|334
1688735400000|2023-07-07 13:10:00|37652.4|37632.4|37685.3|37665.3|37707.4|37687.4|37632.8|37612.8|351
1688735700000|2023-07-07 13:15:00|37687.8|37667.8|37645.3|37625.3|37692.8|37672.8|37632.8|37612.8|162
1688736000000|2023-07-07 13:20:00|37647.4|37627.4|37680.4|37660.4|37692.9|37672.9|37645.3|37625.3|223
1688736300000|2023-07-07 13:25:00|37675.8|37655.8|37622.9|37602.9|37677.9|37657.9|37620.8|37600.8|321
1688736600000|2023-07-07 13:30:00|37627|37607|37702.9|37682.9|37729.9|37709.9|37625.4|37605.4|383
1688736900000|2023-07-07 13:35:00|37707|37687|37735.4|37715.4|37752.9|37732.9|37640.4|37620.4|386
1688737200000|2023-07-07 13:40:00|37735|37715|37767.9|37747.9|37777|37757|37732.5|37712.5|307
1688737500000|2023-07-07 13:45:00|37770|37750|37833.3|37813.3|37841.3|37821.3|37767.9|37747.9|891
1688737800000|2023-07-07 13:50:00|37832.9|37812.9|37801.3|37781.3|37877.9|37857.9|37801.3|37781.3|920
1688738100000|2023-07-07 13:55:00|37798.8|37778.8|37792.9|37772.9|37815|37795|37780.4|37760.4|285
1688738400000|2023-07-07 14:00:00|37793.4|37773.4|37734.2|37714.2|37795.9|37775.9|37693.4|37673.4|569
1688738700000|2023-07-07 14:05:00|37733.8|37713.8|37723.8|37703.8|37741.3|37721.3|37708.8|37688.8|250
1688739000000|2023-07-07 14:10:00|37727.9|37707.9|37783.8|37763.8|37801.3|37781.3|37716.7|37696.7|284
1688739300000|2023-07-07 14:15:00|37788.8|37768.8|37773.8|37753.8|37788.8|37768.8|37734.2|37714.2|241
1688739600000|2023-07-07 14:20:00|37778.4|37758.4|37798.8|37778.8|37813.8|37793.8|37771.3|37751.3|197
1688739900000|2023-07-07 14:25:00|37796.8|37776.8|37823.8|37803.8|37831.3|37811.3|37771.8|37751.8|251
1688740200000|2023-07-07 14:30:00|37825.9|37805.9|37863.9|37843.9|37868.9|37848.9|37808.8|37788.8|294
1688740500000|2023-07-07 14:35:00|37865.9|37845.9|37895.9|37875.9|37913.9|37893.9|37863.9|37843.9|491
1688740800000|2023-07-07 14:40:00|37893.9|37873.9|37888.9|37868.9|37915.5|37895.5|37884.7|37864.7|254
1688741100000|2023-07-07 14:45:00|37883.9|37863.9|37876|37856|37905.9|37885.9|37873.9|37853.9|352
1688741400000|2023-07-07 14:50:00|37873.9|37853.9|37866.4|37846.4|37878.9|37858.9|37816.4|37796.4|350
1688741700000|2023-07-07 14:55:00|37868.5|37848.5|37846.4|37826.4|37876.4|37856.4|37833.9|37813.9|220
1688742000000|2023-07-07 15:00:00|37846|37826|37826|37806|37846|37826|37806.4|37786.4|313
1688742300000|2023-07-07 15:05:00|37828.1|37808.1|37861.9|37841.9|37863.9|37843.9|37813.9|37793.9|225
1688742600000|2023-07-07 15:10:00|37858.9|37838.9|37833.9|37813.9|37858.9|37838.9|37818.9|37798.9|265
1688742900000|2023-07-07 15:15:00|37821.9|37801.9|37848.9|37828.9|37848.9|37828.9|37808.5|37788.5|287
1688743200000|2023-07-07 15:20:00|37848.5|37828.5|37848.5|37828.5|37848.9|37828.9|37829.4|37809.4|186
1688743500000|2023-07-07 15:25:00|37853.5|37833.5|37854|37834|37859|37839|37826.9|37806.9|194
1688743800000|2023-07-07 15:30:00|37856.5|37836.5|37869|37849|37876|37856|37854.4|37834.4|143
1688744100000|2023-07-07 15:35:00|37866.9|37846.9|37854|37834|37869|37849|37849|37829|168
1688744400000|2023-07-07 15:40:00|37858.1|37838.1|37869|37849|37874|37854|37849|37829|212
1688744700000|2023-07-07 15:45:00|37866.9|37846.9|37871.9|37851.9|37880.6|37860.6|37854.4|37834.4|509
1688745000000|2023-07-07 15:50:00|37869.4|37849.4|37831.9|37811.9|37869.4|37849.4|37826.5|37806.5|229
1688745300000|2023-07-07 15:55:00|37829|37809|37824|37804|37829|37809|37809|37789|148
1688745600000|2023-07-07 16:00:00|37826.1|37806.1|37824|37804|37840.7|37820.7|37821.5|37801.5|162
1688745900000|2023-07-07 16:05:00|37822|37802|37834|37814|37836.5|37816.5|37809|37789|142
1688746200000|2023-07-07 16:10:00|37832.4|37812.4|37819.1|37799.1|37837|37817|37814.1|37794.1|191
1688746500000|2023-07-07 16:15:00|37817|37797|37804.9|37784.9|37829.1|37809.1|37804.9|37784.9|163
1688746800000|2023-07-07 16:20:00|37804.5|37784.5|37813.6|37793.6|37824.1|37804.1|37799.1|37779.1|105
1688747100000|2023-07-07 16:25:00|37814.1|37794.1|37823.7|37803.7|37826.2|37806.2|37794.5|37774.5|221
1688747400000|2023-07-07 16:30:00|37828.2|37808.2|37816.2|37796.2|37840.3|37820.3|37809.1|37789.1|221
1688747700000|2023-07-07 16:35:00|37814.1|37794.1|37794.1|37774.1|37819.1|37799.1|37789.5|37769.5|177
1688748000000|2023-07-07 16:40:00|37792|37772|37830|37810|37835|37815|37784.5|37764.5|222
1688748300000|2023-07-07 16:45:00|37832.5|37812.5|37830.4|37810.4|37835|37815|37807.9|37787.9|225
1688748600000|2023-07-07 16:50:00|37830|37810|37850|37830|37850|37830|37830|37810|155
1688748900000|2023-07-07 16:55:00|37847.9|37827.9|37854.1|37834.1|37872.8|37852.8|37840|37820|1119
1688749200000|2023-07-07 17:00:00|37854.6|37834.6|37887.1|37867.1|37889.6|37869.6|37851.6|37831.6|320
1688749500000|2023-07-07 17:05:00|37886.7|37866.7|37874.6|37854.6|37889.2|37869.2|37874.6|37854.6|121
1688749800000|2023-07-07 17:10:00|37872.5|37852.5|37895|37875|37895|37875|37869.6|37849.6|78
1688750100000|2023-07-07 17:15:00|37890|37870|37904.6|37884.6|37912.5|37892.5|37890|37870|149
1688750400000|2023-07-07 17:20:00|37905.1|37885.1|37890.1|37870.1|37905.1|37885.1|37888|37868|79
1688750700000|2023-07-07 17:25:00|37885.1|37865.1|37887.1|37867.1|37887.1|37867.1|37880.1|37860.1|50
1688751000000|2023-07-07 17:30:00|37887.6|37867.6|37890.1|37870.1|37895.1|37875.1|37885.1|37865.1|105
1688751300000|2023-07-07 17:35:00|37885.1|37865.1|37872.6|37852.6|37892.2|37872.2|37870.1|37850.1|104
1688751600000|2023-07-07 17:40:00|37870.1|37850.1|37875.1|37855.1|37875.1|37855.1|37865.1|37845.1|75
1688751900000|2023-07-07 17:45:00|37872.6|37852.6|37870.1|37850.1|37880.1|37860.1|37865.5|37845.5|92
1688752200000|2023-07-07 17:50:00|37869.7|37849.7|37877.2|37857.2|37887.2|37867.2|37860.1|37840.1|154
1688752500000|2023-07-07 17:55:00|37879.3|37859.3|37870.1|37850.1|37880.1|37860.1|37865.6|37845.6|113
1688752800000|2023-07-07 18:00:00|37872.2|37852.2|37877.7|37857.7|37877.7|37857.7|37867.6|37847.6|67
1688753100000|2023-07-07 18:05:00|37880.2|37860.2|37888.1|37868.1|37891.8|37871.8|37880.2|37860.2|85
1688753400000|2023-07-07 18:10:00|37887.7|37867.7|37880.2|37860.2|37887.7|37867.7|37878.1|37858.1|52
1688753700000|2023-07-07 18:15:00|37878.1|37858.1|37885.2|37865.2|37885.6|37865.6|37878.1|37858.1|41
1688754000000|2023-07-07 18:20:00|37882.7|37862.7|37895.2|37875.2|37895.2|37875.2|37880.6|37860.6|113
1688754300000|2023-07-07 18:25:00|37891.1|37871.1|37895.2|37875.2|37895.2|37875.2|37890.2|37870.2|30
1688754600000|2023-07-07 18:30:00|37895.6|37875.6|37890.7|37870.7|37895.6|37875.6|37890.6|37870.6|39
1688754900000|2023-07-07 18:35:00|37895.2|37875.2|37895.2|37875.2|37910.2|37890.2|37895.2|37875.2|147
1688755200000|2023-07-07 18:40:00|37897.7|37877.7|37895.2|37875.2|37897.7|37877.7|37890.2|37870.2|49
1688755500000|2023-07-07 18:45:00|37897.7|37877.7|37890.2|37870.2|37900.2|37880.2|37890.2|37870.2|26
1688755800000|2023-07-07 18:50:00|37888.2|37868.2|37885.3|37865.3|37888.2|37868.2|37882.3|37862.3|17
1688756100000|2023-07-07 18:55:00|37883.2|37863.2|37885.3|37865.3|37885.3|37865.3|37880.3|37860.3|41
1688756400000|2023-07-07 19:00:00|37883.2|37863.2|37890.3|37870.3|37892.8|37872.8|37883.2|37863.2|89
1688756700000|2023-07-07 19:05:00|37892.3|37872.3|37899.9|37879.9|37899.9|37879.9|37892.3|37872.3|40
1688757000000|2023-07-07 19:10:00|37897.8|37877.8|37900.3|37880.3|37902.8|37882.8|37897.8|37877.8|29
1688757300000|2023-07-07 19:15:00|37898.2|37878.2|37884.9|37864.9|37900.3|37880.3|37882.8|37862.8|21
1688757600000|2023-07-07 19:20:00|37882.4|37862.4|37890.3|37870.3|37890.3|37870.3|37882.4|37862.4|39
1688757900000|2023-07-07 19:25:00|37892.8|37872.8|37887.8|37867.8|37895.3|37875.3|37885.8|37865.8|28
1688758200000|2023-07-07 19:30:00|37888.3|37868.3|37885.3|37865.3|37888.3|37868.3|37882.8|37862.8|25
1688758500000|2023-07-07 19:35:00|37883.3|37863.3|37885.8|37865.8|37892.8|37872.8|37883.3|37863.3|61
1688758800000|2023-07-07 19:40:00|37883.7|37863.7|37875.4|37855.4|37885.8|37865.8|37875.4|37855.4|38
1688759100000|2023-07-07 19:45:00|37877.9|37857.9|37870.4|37850.4|37877.9|37857.9|37865.4|37845.4|103
1688759400000|2023-07-07 19:50:00|37872.4|37852.4|37865.4|37845.4|37872.4|37852.4|37857.9|37837.9|94
1688759700000|2023-07-07 19:55:00|37862.9|37842.9|37860.4|37840.4|37865.4|37845.4|37855.8|37835.8|47
1688760000000|2023-07-07 20:00:00|37857.9|37837.9|37865.4|37845.4|37867.9|37847.9|37857.9|37837.9|96
1688760300000|2023-07-07 20:05:00|37867.9|37847.9|37865.4|37845.4|37870.4|37850.4|37865.4|37845.4|22
1688760600000|2023-07-07 20:10:00|37867.9|37847.9|37865.4|37845.4|37867.9|37847.9|37865.4|37845.4|18
1688760900000|2023-07-07 20:15:00|37865|37845|37865.4|37845.4|37867.9|37847.9|37860.4|37840.4|28
1688761200000|2023-07-07 20:20:00|37862.9|37842.9|37862.9|37842.9|37865.4|37845.4|37862.9|37842.9|10
1688761500000|2023-07-07 20:25:00|37863.4|37843.4|37855.5|37835.5|37865.5|37845.5|37855.5|37835.5|24
1688761800000|2023-07-07 20:30:00|37858|37838|37860.5|37840.5|37863|37843|37855.9|37835.9|27
1688762100000|2023-07-07 20:35:00|||||||||5
1688762400000|2023-07-07 20:40:00|37858.4|37838.4|37855.5|37835.5|37860.5|37840.5|37855.5|37835.5|30
1688762700000|2023-07-07 20:45:00|37858|37838|37845.5|37825.5|37860.5|37840.5|37845.5|37825.5|69
1688763000000|2023-07-07 20:50:00|37848|37828|37850.5|37830.5|37850.5|37830.5|37847.6|37827.6|25
1688763300000|2023-07-07 20:55:00|37850.1|37830.1|37857.6|37837.6|37857.6|37837.6|37850.1|37830.1|27
1688940000000|2023-07-09 22:00:00|37859.2|37839.2|37824.2|37804.2|37859.2|37839.2|37824.2|37804.2|80
1688940300000|2023-07-09 22:05:00|37822.2|37802.2|37829.2|37809.2|37836.7|37816.7|37821.7|37801.7|66
1688940600000|2023-07-09 22:10:00|37827.2|37807.2|37831.7|37811.7|37834.2|37814.2|37826.7|37806.7|33
1688940900000|2023-07-09 22:15:00|37829.2|37809.2|37839.2|37819.2|37844.2|37824.2|37826.7|37806.7|45
1688941200000|2023-07-09 22:20:00|37841.7|37821.7|37851.7|37831.7|37851.7|37831.7|37836.7|37816.7|11
1688941500000|2023-07-09 22:25:00|37851.8|37831.8|37844.3|37824.3|37856.8|37836.8|37841.8|37821.8|13
1688941800000|2023-07-09 22:30:00|37841.8|37821.8|37839.3|37819.3|37841.8|37821.8|37831.8|37811.8|7
1688942100000|2023-07-09 22:35:00|37836.8|37816.8|37839.3|37819.3|37844.3|37824.3|37836.8|37816.8|6
1688942400000|2023-07-09 22:40:00|37841.3|37821.3|37841.8|37821.8|37841.8|37821.8|37836.8|37816.8|4
1688942700000|2023-07-09 22:45:00|37839.3|37819.3|37836.8|37816.8|37841.8|37821.8|37836.8|37816.8|8
1688943000000|2023-07-09 22:50:00|37838.8|37818.8|37844.3|37824.3|37846.3|37826.3|37836.8|37816.8|24
1688943300000|2023-07-09 22:55:00|37841.8|37821.8|37839.3|37819.3|37841.8|37821.8|37834.3|37814.3|7
1688943600000|2023-07-09 23:00:00|37844.3|37824.3|37849.3|37829.3|37851.8|37831.8|37844.3|37824.3|8
1688943900000|2023-07-09 23:05:00|37846.8|37826.8|37841.8|37821.8|37846.8|37826.8|37839.3|37819.3|20
1688944200000|2023-07-09 23:10:00|37839.9|37819.9|37836.9|37816.9|37841.8|37821.8|37834.3|37814.3|6
1688944500000|2023-07-09 23:15:00|37839.4|37819.4|37839.4|37819.4|37839.4|37819.4|37834.4|37814.4|1
1688944800000|2023-07-09 23:20:00|37837.4|37817.4|37841.9|37821.9|37841.9|37821.9|37836.9|37816.9|1
1688945100000|2023-07-09 23:25:00|37843.8|37823.8|37839.4|37819.4|37844.9|37824.9|37834.4|37814.4|26
1688945400000|2023-07-09 23:30:00|37836.9|37816.9|37831.9|37811.9|37836.9|37816.9|37829.4|37809.4|8
1688945700000|2023-07-09 23:35:00|37829.4|37809.4|37841.9|37821.9|37841.9|37821.9|37826.9|37806.9|12
1688946000000|2023-07-09 23:40:00|37839.4|37819.4|37836.9|37816.9|37841.9|37821.9|37834.4|37814.4|0
1688946300000|2023-07-09 23:45:00|37838.9|37818.9|37841.9|37821.9|37841.9|37821.9|37831.9|37811.9|7
1688946600000|2023-07-09 23:50:00|37836.9|37816.9|37846.9|37826.9|37851.9|37831.9|37831.9|37811.9|37
1688946900000|2023-07-09 23:55:00|37851.9|37831.9|37851.9|37831.9|37851.9|37831.9|37846.9|37826.9|25
1688947200000|2023-07-10 00:00:00|37855.9|37835.9|37842|37822|37861.4|37841.4|37827|37807|90
1688947500000|2023-07-10 00:05:00|37846.4|37826.4|37857|37837|37857|37837|37837|37817|52
1688947800000|2023-07-10 00:10:00|37854.5|37834.5|37837|37817|37857|37837|37833.9|37813.9|69
1688948100000|2023-07-10 00:15:00|37832|37812|37832|37812|37834|37814|37827|37807|23
1688948400000|2023-07-10 00:20:00|37834|37814|37829.5|37809.5|37842|37822|37822|37802|38
1688948700000|2023-07-10 00:25:00|37827.5|37807.5|37822|37802|37834|37814|37817|37797|43
1688949000000|2023-07-10 00:30:00|37826|37806|37837|37817|37839.5|37819.5|37822|37802|98
1688949300000|2023-07-10 00:35:00|37832|37812|37807|37787|37832|37812|37807|37787|39
1688949600000|2023-07-10 00:40:00|37809.5|37789.5|37814.5|37794.5|37817|37797|37807|37787|20
1688949900000|2023-07-10 00:45:00|37812|37792|37817.1|37797.1|37817.1|37797.1|37797|37777|42
1688950200000|2023-07-10 00:50:00|37819|37799|37827.1|37807.1|37829|37809|37817.1|37797.1|33
1688950500000|2023-07-10 00:55:00|37824.6|37804.6|37824|37804|37827.1|37807.1|37812.1|37792.1|64
1688950800000|2023-07-10 01:00:00|37826|37806|37871.6|37851.6|37876|37856|37826|37806|243
1688951100000|2023-07-10 01:05:00|37876|37856|37894.1|37874.1|37906.6|37886.6|37859.1|37839.1|154
1688951400000|2023-07-10 01:10:00|37892.1|37872.1|37881.6|37861.6|37904.1|37884.1|37871.6|37851.6|77
1688951700000|2023-07-10 01:15:00|37879.6|37859.6|37901.1|37881.1|37901.6|37881.6|37861.6|37841.6|83
1688952000000|2023-07-10 01:20:00|37901.6|37881.6|37976.1|37956.1|37983.6|37963.6|37891.6|37871.6|316
1688952300000|2023-07-10 01:25:00|37978.6|37958.6|37998.6|37978.6|38006.1|37986.1|37971.1|37951.1|140
1688952600000|2023-07-10 01:30:00|38001.1|37981.1|37916.1|37896.1|38018.6|37998.6|37908.6|37888.6|286
1688952900000|2023-07-10 01:35:00|37918.6|37898.6|37814.1|37794.1|37921.1|37901.1|37796.6|37776.6|319
1688953200000|2023-07-10 01:40:00|37813.6|37793.6|37826.1|37806.1|37831.1|37811.1|37796.1|37776.1|162
1688953500000|2023-07-10 01:45:00|37828.6|37808.6|37833.6|37813.6|37853.6|37833.6|37816.1|37796.1|80
1688953800000|2023-07-10 01:50:00|37836.1|37816.1|37808.6|37788.6|37836.1|37816.1|37798.6|37778.6|84
1688954100000|2023-07-10 01:55:00|37811.1|37791.1|37831.1|37811.1|37836.1|37816.1|37794.2|37774.2|113
1688954400000|2023-07-10 02:00:00|37833.1|37813.1|37868.1|37848.1|37868.1|37848.1|37833.1|37813.1|87
1688954700000|2023-07-10 02:05:00|37866.1|37846.1|37831.2|37811.2|37868.1|37848.1|37831.2|37811.2|54
1688955000000|2023-07-10 02:10:00|37829.2|37809.2|37803.7|37783.7|37831.2|37811.2|37794.2|37774.2|124
1688955300000|2023-07-10 02:15:00|37803.1|37783.1|37788.7|37768.7|37821.2|37801.2|37783.7|37763.7|47
1688955600000|2023-07-10 02:20:00|37789.2|37769.2|37796.2|37776.2|37796.2|37776.2|37771.2|37751.2|61
1688955900000|2023-07-10 02:25:00|37794.2|37774.2|37766.2|37746.2|37796.2|37776.2|37761.2|37741.2|48
1688956200000|2023-07-10 02:30:00|37768.7|37748.7|37746.2|37726.2|37768.7|37748.7|37728.7|37708.7|127
1688956500000|2023-07-10 02:35:00|37743.7|37723.7|37736.2|37716.2|37751.2|37731.2|37726.2|37706.2|46
1688956800000|2023-07-10 02:40:00|37734.3|37714.3|37733.7|37713.7|37761.2|37741.2|37726.2|37706.2|75
1688957100000|2023-07-10 02:45:00|37736.2|37716.2|37741.2|37721.2|37746.2|37726.2|37725.7|37705.7|86
1688957400000|2023-07-10 02:50:00|37745.7|37725.7|37763.8|37743.8|37771.3|37751.3|37743.7|37723.7|78
1688957700000|2023-07-10 02:55:00|37765.7|37745.7|37773.8|37753.8|37776.3|37756.3|37753.8|37733.8|53
1688958000000|2023-07-10 03:00:00|37775.7|37755.7|37783.8|37763.8|37806.3|37786.3|37771.3|37751.3|72
1688958300000|2023-07-10 03:05:00|37781.3|37761.3|37749.3|37729.3|37781.3|37761.3|37749.3|37729.3|42
1688958600000|2023-07-10 03:10:00|37748.8|37728.8|37726.3|37706.3|37758.8|37738.8|37719.3|37699.3|34
1688958900000|2023-07-10 03:15:00|37728.3|37708.3|37716.3|37696.3|37736.3|37716.3|37711.3|37691.3|106
1688959200000|2023-07-10 03:20:00|37714.3|37694.3|37676.3|37656.3|37716.3|37696.3|37668.8|37648.8|198
1688959500000|2023-07-10 03:25:00|37674.3|37654.3|37671.3|37651.3|37686.3|37666.3|37666.3|37646.3|98
1688959800000|2023-07-10 03:30:00|37668.8|37648.8|37676.3|37656.3|37688.8|37668.8|37666.3|37646.3|46
1688960100000|2023-07-10 03:35:00|37673.8|37653.8|37686.3|37666.3|37686.3|37666.3|37671.3|37651.3|23
1688960400000|2023-07-10 03:40:00|37681.3|37661.3|37671.4|37651.4|37683.8|37663.8|37666.3|37646.3|39
1688960700000|2023-07-10 03:45:00|37676.4|37656.4|37678.3|37658.3|37686.4|37666.4|37676.4|37656.4|13
1688961000000|2023-07-10 03:50:00|37678.9|37658.9|37681.4|37661.4|37686.4|37666.4|37676.4|37656.4|16
1688961300000|2023-07-10 03:55:00|37676.4|37656.4|37681.4|37661.4|37683.9|37663.9|37674.4|37654.4|26
1688961600000|2023-07-10 04:00:00|37678.9|37658.9|37671.4|37651.4|37681.4|37661.4|37665.9|37645.9|37
1688961900000|2023-07-10 04:05:00|37668.9|37648.9|37673.9|37653.9|37675.9|37655.9|37666.4|37646.4|10
1688962200000|2023-07-10 04:10:00|37675.9|37655.9|37676.4|37656.4|37678.9|37658.9|37668.9|37648.9|15
1688962500000|2023-07-10 04:15:00|37679.4|37659.4|37678.9|37658.9|37681.4|37661.4|37671.4|37651.4|13
1688962800000|2023-07-10 04:20:00|37676.4|37656.4|37679.5|37659.5|37681.4|37661.4|37676.4|37656.4|9
1688963100000|2023-07-10 04:25:00|37678.9|37658.9|37686.4|37666.4|37686.4|37666.4|37676.4|37656.4|15
1688963400000|2023-07-10 04:30:00|37689.5|37669.5|37699|37679|37701.5|37681.5|37686.4|37666.4|33
1688963700000|2023-07-10 04:35:00|37697|37677|37686.5|37666.5|37706.5|37686.5|37682|37662|39
1688964000000|2023-07-10 04:40:00|37682|37662|37681.5|37661.5|37686.5|37666.5|37674.5|37654.5|21
1688964300000|2023-07-10 04:45:00|37679|37659|37676.5|37656.5|37686.5|37666.5|37676.5|37656.5|5
1688964600000|2023-07-10 04:50:00|37679|37659|37671.5|37651.5|37679|37659|37671.5|37651.5|38
1688964900000|2023-07-10 04:55:00|37667.6|37647.6|37676.5|37656.5|37681.5|37661.5|37667.6|37647.6|12
1688965200000|2023-07-10 05:00:00|37679|37659|37676.5|37656.5|37686.5|37666.5|37656.5|37636.5|67
1688965500000|2023-07-10 05:05:00|37679|37659|37684|37664|37684|37664|37661.5|37641.5|30
1688965800000|2023-07-10 05:10:00|37684.6|37664.6|37661.5|37641.5|37686.5|37666.5|37657.1|37637.1|27
1688966100000|2023-07-10 05:15:00|37659.6|37639.6|37664|37644|37666.5|37646.5|37659.6|37639.6|14
1688966400000|2023-07-10 05:20:00|37661.5|37641.5|37661.6|37641.6|37669.6|37649.6|37644.6|37624.6|72
1688966700000|2023-07-10 05:25:00|37663.5|37643.5|37659.6|37639.6|37666.6|37646.6|37649.1|37629.1|36
1688967000000|2023-07-10 05:30:00|37659.1|37639.1|37681.6|37661.6|37686.6|37666.6|37651.6|37631.6|136
1688967300000|2023-07-10 05:35:00|37682.1|37662.1|37634.6|37614.6|37682.1|37662.1|37634.6|37614.6|152
1688967600000|2023-07-10 05:40:00|37636.6|37616.6|37599.6|37579.6|37636.6|37616.6|37581.6|37561.6|204
1688967900000|2023-07-10 05:45:00|37602.1|37582.1|37592.7|37572.7|37633.6|37613.6|37592.7|37572.7|138
1688968200000|2023-07-10 05:50:00|37590.2|37570.2|37590.7|37570.7|37612.7|37592.7|37582.7|37562.7|108
1688968500000|2023-07-10 05:55:00|37587.7|37567.7|37583.2|37563.2|37587.7|37567.7|37565.7|37545.7|106
1688968800000|2023-07-10 06:00:00|37582.7|37562.7|37595.7|37575.7|37617.7|37597.7|37577.7|37557.7|94
1688969100000|2023-07-10 06:05:00|37593.2|37573.2|37577.7|37557.7|37595.8|37575.8|37575.8|37555.8|57
1688969400000|2023-07-10 06:10:00|37575.8|37555.8|37595.2|37575.2|37597.7|37577.7|37563.3|37543.3|94
1688969700000|2023-07-10 06:15:00|37597.2|37577.2|37607.7|37587.7|37610.2|37590.2|37590.8|37570.8|52
1688970000000|2023-07-10 06:20:00|37609.7|37589.7|37615.3|37595.3|37629.7|37609.7|37607.8|37587.8|64
1688970300000|2023-07-10 06:25:00|37612.8|37592.8|37610.3|37590.3|37617.8|37597.8|37588.3|37568.3|86
1688970600000|2023-07-10 06:30:00|37612.8|37592.8|37630.3|37610.3|37646.7|37626.7|37602.8|37582.8|114
1688970900000|2023-07-10 06:35:00|37632.2|37612.2|37620.3|37600.3|37632.8|37612.8|37612.8|37592.8|78
1688971200000|2023-07-10 06:40:00|37617.8|37597.8|37617.8|37597.8|37622.8|37602.8|37607.8|37587.8|60
1688971500000|2023-07-10 06:45:00|37620.3|37600.3|37627.8|37607.8|37649.8|37629.8|37617.8|37597.8|100
1688971800000|2023-07-10 06:50:00|37630.3|37610.3|37647.8|37627.8|37652.8|37632.8|37630.3|37610.3|56
1688972100000|2023-07-10 06:55:00|37649.8|37629.8|37641.8|37621.8|37657.8|37637.8|37620.3|37600.3|74
1688972400000|2023-07-10 07:00:00|37642.8|37622.8|37655.3|37635.3|37682.8|37662.8|37602.8|37582.8|131
1688972700000|2023-07-10 07:05:00|37657.3|37637.3|37672.8|37652.8|37707.8|37687.8|37657.3|37637.3|144
1688973000000|2023-07-10 07:10:00|37675.3|37655.3|37612.3|37592.3|37687.9|37667.9|37607.9|37587.9|146
1688973300000|2023-07-10 07:15:00|37612.9|37592.9|37530.4|37510.4|37622.3|37602.3|37530.4|37510.4|143
1688973600000|2023-07-10 07:20:00|37532.3|37512.3|37540.4|37520.4|37550.4|37530.4|37517.9|37497.9|125
1688973900000|2023-07-10 07:25:00|37542.3|37522.3|37527.4|37507.4|37554.8|37534.8|37519.9|37499.9|91
1688974200000|2023-07-10 07:30:00|37524.9|37504.9|37581.8|37561.8|37586.8|37566.8|37517.9|37497.9|170
1688974500000|2023-07-10 07:35:00|37589.3|37569.3|37608.8|37588.8|37613.8|37593.8|37579.9|37559.9|74
1688974800000|2023-07-10 07:40:00|37611.3|37591.3|37619.3|37599.3|37661.8|37641.8|37611.3|37591.3|91
1688975100000|2023-07-10 07:45:00|37614.9|37594.9|37616.9|37596.9|37629.3|37609.3|37604.9|37584.9|68
1688975400000|2023-07-10 07:50:00|37618.8|37598.8|37574.4|37554.4|37623.8|37603.8|37572.4|37552.4|74
1688975700000|2023-07-10 07:55:00|37576.9|37556.9|37594.4|37574.4|37599.4|37579.4|37561.9|37541.9|46
1688976000000|2023-07-10 08:00:00|37596.3|37576.3|37636.9|37616.9|37636.9|37616.9|37596.3|37576.3|171
1688976300000|2023-07-10 08:05:00|37641.9|37621.9|37636.9|37616.9|37659.4|37639.4|37611.9|37591.9|151
1688976600000|2023-07-10 08:10:00|37634.4|37614.4|37646.4|37626.4|37673.9|37653.9|37626.9|37606.9|85
1688976900000|2023-07-10 08:15:00|37646.9|37626.9|37636.9|37616.9|37654.4|37634.4|37630|37610|48
1688977200000|2023-07-10 08:20:00|37631.9|37611.9|37641.9|37621.9|37656.9|37636.9|37611.9|37591.9|149
1688977500000|2023-07-10 08:25:00|37644.4|37624.4|37626.9|37606.9|37648.9|37628.9|37619.4|37599.4|53
1688977800000|2023-07-10 08:30:00|37628.9|37608.9|37595|37575|37631.9|37611.9|37584.4|37564.4|79
1688978100000|2023-07-10 08:35:00|37596.9|37576.9|37590|37570|37600|37580|37562.5|37542.5|118
1688978400000|2023-07-10 08:40:00|37594.5|37574.5|37658.9|37638.9|37664.5|37644.5|37594.5|37574.5|205
1688978700000|2023-07-10 08:45:00|37659.5|37639.5|37667.5|37647.5|37677|37657|37652|37632|73
1688979000000|2023-07-10 08:50:00|37664.5|37644.5|37679.5|37659.5|37682|37662|37652|37632|91
1688979300000|2023-07-10 08:55:00|37677|37657|37675|37655|37704.5|37684.5|37672|37652|108
1688979600000|2023-07-10 09:00:00|37674.5|37654.5|37679.5|37659.5|37692|37672|37670|37650|39
1688979900000|2023-07-10 09:05:00|37677|37657|37682|37662|37687|37667|37662|37642|53
1688980200000|2023-07-10 09:10:00|37682.6|37662.6|37677|37657|37702|37682|37670.1|37650.1|38
1688980500000|2023-07-10 09:15:00|37682|37662|37677|37657|37682|37662|37664.5|37644.5|64
1688980800000|2023-07-10 09:20:00|37675.1|37655.1|37692|37672|37697|37677|37664|37644|43
1688981100000|2023-07-10 09:25:00|37694.5|37674.5|37709|37689|37722.1|37702.1|37692|37672|70
1688981400000|2023-07-10 09:30:00|37707.1|37687.1|37692.1|37672.1|37722.1|37702.1|37690.1|37670.1|65
1688981700000|2023-07-10 09:35:00|37694|37674|37682.1|37662.1|37694.6|37674.6|37682.1|37662.1|99
1688982000000|2023-07-10 09:40:00|37684|37664|37687.1|37667.1|37689|37669|37676.5|37656.5|65
1688982300000|2023-07-10 09:45:00|37691.5|37671.5|37660.1|37640.1|37692.1|37672.1|37657.1|37637.1|53
1688982600000|2023-07-10 09:50:00|37659.6|37639.6|37635.2|37615.2|37662.1|37642.1|37635.2|37615.2|79
1688982900000|2023-07-10 09:55:00|37637.1|37617.1|37637.1|37617.1|37647.1|37627.1|37632.1|37612.1|44
1688983200000|2023-07-10 10:00:00|37632.1|37612.1|37607.1|37587.1|37637.1|37617.1|37574.6|37554.6|168
1688983500000|2023-07-10 10:05:00|37604.6|37584.6|37597.1|37577.1|37607.1|37587.1|37577.1|37557.1|76
1688983800000|2023-07-10 10:10:00|37602.1|37582.1|37592.2|37572.2|37617.1|37597.1|37584.6|37564.6|66
1688984100000|2023-07-10 10:15:00|37596.6|37576.6|37542.2|37522.2|37602.2|37582.2|37542.2|37522.2|98
1688984400000|2023-07-10 10:20:00|37539.7|37519.7|37567.2|37547.2|37572.2|37552.2|37539.7|37519.7|47
1688984700000|2023-07-10 10:25:00|37572.2|37552.2|37584.7|37564.7|37599.7|37579.7|37569.7|37549.7|64
1688985000000|2023-07-10 10:30:00|37584.1|37564.1|37582.2|37562.2|37587.2|37567.2|37572.2|37552.2|41
1688985300000|2023-07-10 10:35:00|37579.7|37559.7|37567.2|37547.2|37589.7|37569.7|37564.7|37544.7|45
1688985600000|2023-07-10 10:40:00|37564.7|37544.7|37562.2|37542.2|37572.2|37552.2|37547.2|37527.2|96
1688985900000|2023-07-10 10:45:00|37564.7|37544.7|37582.2|37562.2|37584.7|37564.7|37564.7|37544.7|40
1688986200000|2023-07-10 10:50:00|37584.2|37564.2|37604.7|37584.7|37617.2|37597.2|37584.2|37564.2|64
1688986500000|2023-07-10 10:55:00|37599.7|37579.7|37607.2|37587.2|37624.7|37604.7|37599.7|37579.7|47
1688986800000|2023-07-10 11:00:00|37609.2|37589.2|37609.8|37589.8|37614.2|37594.2|37597.2|37577.2|48
1688987100000|2023-07-10 11:05:00|37612.3|37592.3|37592.3|37572.3|37627.3|37607.3|37592.3|37572.3|41
1688987400000|2023-07-10 11:10:00|37589.8|37569.8|37587.3|37567.3|37594.8|37574.8|37577.3|37557.3|81
1688987700000|2023-07-10 11:15:00|37589.2|37569.2|37607.3|37587.3|37607.3|37587.3|37577.8|37557.8|59
1688988000000|2023-07-10 11:20:00|37602.3|37582.3|37562.3|37542.3|37604.8|37584.8|37555.3|37535.3|131
1688988300000|2023-07-10 11:25:00|37564.2|37544.2|37584.8|37564.8|37602.3|37582.3|37557.3|37537.3|209
1688988600000|2023-07-10 11:30:00|37582.8|37562.8|37547.3|37527.3|37596.8|37576.8|37542.3|37522.3|250
1688988900000|2023-07-10 11:35:00|37537.3|37517.3|37564.8|37544.8|37564.8|37544.8|37535.4|37515.4|157
1688989200000|2023-07-10 11:40:00|37562.3|37542.3|37522.3|37502.3|37562.3|37542.3|37511.8|37491.8|201
1688989500000|2023-07-10 11:45:00|37524.3|37504.3|37562.3|37542.3|37567.3|37547.3|37520.4|37500.4|98
1688989800000|2023-07-10 11:50:00|37559.3|37539.3|37552.4|37532.4|37562.3|37542.3|37536.8|37516.8|60
1688990100000|2023-07-10 11:55:00|37550.4|37530.4|37554.9|37534.9|37567.4|37547.4|37544.9|37524.9|85
1688990400000|2023-07-10 12:00:00|37556.8|37536.8|37557.4|37537.4|37576.8|37556.8|37542.4|37522.4|180
1688990700000|2023-07-10 12:05:00|37555.4|37535.4|37525.4|37505.4|37555.4|37535.4|37522.4|37502.4|168
1688991000000|2023-07-10 12:10:00|37527.4|37507.4|37521|37501|37539.9|37519.9|37505.4|37485.4|471
1688991300000|2023-07-10 12:15:00|37519|37499|37548|37528|37548|37528|37518.5|37498.5|210
1688991600000|2023-07-10 12:20:00|37543.5|37523.5|37557.4|37537.4|37557.4|37537.4|37518|37498|247
1688991900000|2023-07-10 12:25:00|37559.4|37539.4|37533.5|37513.5|37577.4|37557.4|37533.5|37513.5|260
1688992200000|2023-07-10 12:30:00|37535.5|37515.5|37517.4|37497.4|37538|37518|37473.5|37453.5|303
1688992500000|2023-07-10 12:35:00|37515.5|37495.5|37519.9|37499.9|37527.4|37507.4|37497.4|37477.4|153
1688992800000|2023-07-10 12:40:00|37517.4|37497.4|37507.5|37487.5|37522.5|37502.5|37497.4|37477.4|129
1688993100000|2023-07-10 12:45:00|37505.5|37485.5|37527.5|37507.5|37531.9|37511.9|37482.5|37462.5|215
1688993400000|2023-07-10 12:50:00|37525|37505|37551.9|37531.9|37557.5|37537.5|37522.5|37502.5|239
1688993700000|2023-07-10 12:55:00|37547.5|37527.5|37576.9|37556.9|37582.5|37562.5|37544.4|37524.4|272
1688994000000|2023-07-10 13:00:00|37581.4|37561.4|37622.5|37602.5|37627|37607|37559.4|37539.4|667
1688994300000|2023-07-10 13:05:00|37622|37602|37712.5|37692.5|37717|37697|37612.5|37592.5|558
1688994600000|2023-07-10 13:10:00|37707.5|37687.5|37702.5|37682.5|37720|37700|37687.5|37667.5|361
1688994900000|2023-07-10 13:15:00|37706.4|37686.4|37722.5|37702.5|37740|37720|37706.4|37686.4|313
1688995200000|2023-07-10 13:20:00|37719.5|37699.5|37772.5|37752.5|37777.5|37757.5|37713.1|37693.1|235
1688995500000|2023-07-10 13:25:00|37767.5|37747.5|37740.6|37720.6|37792.5|37772.5|37738.1|37718.1|379
1688995800000|2023-07-10 13:30:00|37742.5|37722.5|37757.6|37737.6|37782.6|37762.6|37702.6|37682.6|523
1688996100000|2023-07-10 13:35:00|37762.6|37742.6|37759.5|37739.5|37767.6|37747.6|37732.6|37712.6|235
1688996400000|2023-07-10 13:40:00|37762.6|37742.6|37814.5|37794.5|37822.6|37802.6|37747.6|37727.6|316
1688996700000|2023-07-10 13:45:00|37812.6|37792.6|37832.6|37812.6|37863.1|37843.1|37787.6|37767.6|621
1688997000000|2023-07-10 13:50:00|37835.6|37815.6|37862.1|37842.1|37884.6|37864.6|37817.6|37797.6|499
1688997300000|2023-07-10 13:55:00|37862.6|37842.6|37875.1|37855.1|37914.6|37894.6|37862.6|37842.6|429
1688997600000|2023-07-10 14:00:00|37873.2|37853.2|37887.6|37867.6|37892.6|37872.6|37842.6|37822.6|528
1688997900000|2023-07-10 14:05:00|37892.6|37872.6|37902.6|37882.6|37912.6|37892.6|37847.6|37827.6|341
1688998200000|2023-07-10 14:10:00|37900.7|37880.7|37870.1|37850.1|37912.6|37892.6|37867.6|37847.6|471
1688998500000|2023-07-10 14:15:00|37868.2|37848.2|37867.7|37847.7|37892.6|37872.6|37852.6|37832.6|274
1688998800000|2023-07-10 14:20:00|37865.7|37845.7|37838.8|37818.8|37867.7|37847.7|37835.7|37815.7|377
1688999100000|2023-07-10 14:25:00|37836.8|37816.8|37820.7|37800.7|37843.8|37823.8|37803.8|37783.8|288
1688999400000|2023-07-10 14:30:00|37823.2|37803.2|37848.8|37828.8|37875.7|37855.7|37803.8|37783.8|571
1688999700000|2023-07-10 14:35:00|37850.7|37830.7|37773.8|37753.8|37853.8|37833.8|37768.8|37748.8|304
1689000000000|2023-07-10 14:40:00|37768.8|37748.8|37806.3|37786.3|37808.8|37788.8|37763.8|37743.8|229
1689000300000|2023-07-10 14:45:00|37805.8|37785.8|37806.3|37786.3|37823.8|37803.8|37788.3|37768.3|166
1689000600000|2023-07-10 14:50:00|37808.8|37788.8|37843.8|37823.8|37843.8|37823.8|37798.8|37778.8|193
1689000900000|2023-07-10 14:55:00|37838.8|37818.8|37808.8|37788.8|37848.8|37828.8|37799.4|37779.4|195
1689001200000|2023-07-10 15:00:00|37813.8|37793.8|37868.8|37848.8|37868.8|37848.8|37813.8|37793.8|281
1689001500000|2023-07-10 15:05:00|37873.3|37853.3|37848.3|37828.3|37895.8|37875.8|37841.4|37821.4|355
1689001800000|2023-07-10 15:10:00|37848.9|37828.9|37868.9|37848.9|37868.9|37848.9|37841.9|37821.9|152
1689002100000|2023-07-10 15:15:00|37870.8|37850.8|37888.3|37868.3|37903.9|37883.9|37858.9|37838.9|274
1689002400000|2023-07-10 15:20:00|37885.8|37865.8|37861.9|37841.9|37888.3|37868.3|37855.5|37835.5|270
1689002700000|2023-07-10 15:25:00|37863.9|37843.9|37875.6|37855.6|37884.4|37864.4|37853|37833|246
1689003000000|2023-07-10 15:30:00|37875|37855|37869.5|37849.5|37879.5|37859.5|37855|37835|256
1689003300000|2023-07-10 15:35:00|37862.5|37842.5|37874.5|37854.5|37880|37860|37850|37830|265
1689003600000|2023-07-10 15:40:00|37870|37850|37867|37847|37890|37870|37855|37835|213
1689003900000|2023-07-10 15:45:00|37865|37845|37880|37860|37890|37870|37865|37845|324
1689004200000|2023-07-10 15:50:00|37879.5|37859.5|37890.1|37870.1|37890.6|37870.6|37875.6|37855.6|399
1689004500000|2023-07-10 15:55:00|37885.6|37865.6|37875.6|37855.6|37890.6|37870.6|37865.6|37845.6|249
1689004800000|2023-07-10 16:00:00|37871.7|37851.7|37868.7|37848.7|37886.2|37866.2|37863.7|37843.7|238
1689005100000|2023-07-10 16:05:00|37866.7|37846.7|37866.2|37846.2|37875.6|37855.6|37847.3|37827.3|220
1689005400000|2023-07-10 16:10:00|37862.3|37842.3|37861.2|37841.2|37866.2|37846.2|37854.3|37834.3|129
1689005700000|2023-07-10 16:15:00|37863.2|37843.2|37865.7|37845.7|37870.7|37850.7|37861.2|37841.2|66
1689006000000|2023-07-10 16:20:00|37866.2|37846.2|37851.2|37831.2|37871.2|37851.2|37843.7|37823.7|99
1689006300000|2023-07-10 16:25:00|37849.3|37829.3|37866.2|37846.2|37870.7|37850.7|37846.8|37826.8|97
1689006600000|2023-07-10 16:30:00|37870.1|37850.1|37891.2|37871.2|37896.2|37876.2|37870.1|37850.1|197
1689006900000|2023-07-10 16:35:00|37891.3|37871.3|37871.3|37851.3|37891.3|37871.3|37861.8|37841.8|200
1689007200000|2023-07-10 16:40:00|37873.2|37853.2|37871.3|37851.3|37881.3|37861.3|37868.8|37848.8|387
1689007500000|2023-07-10 16:45:00|37870.7|37850.7|37871.3|37851.3|37881.3|37861.3|37861.8|37841.8|189
1689007800000|2023-07-10 16:50:00|37876.3|37856.3|37895.2|37875.2|37895.2|37875.2|37868.8|37848.8|374
1689008100000|2023-07-10 16:55:00|37891.3|37871.3|37897.1|37877.1|37909.6|37889.6|37861.3|37841.3|1368
1689008400000|2023-07-10 17:00:00|37895.2|37875.2|37944.1|37924.1|37949.6|37929.6|37895.2|37875.2|341
1689008700000|2023-07-10 17:05:00|37944.7|37924.7|37939.7|37919.7|37963|37943|37939.1|37919.1|210
1689009000000|2023-07-10 17:10:00|37944.1|37924.1|37944.1|37924.1|37952.2|37932.2|37939.1|37919.1|81
1689009300000|2023-07-10 17:15:00|37942.2|37922.2|37924.1|37904.1|37942.2|37922.2|37919.1|37899.1|146
1689009600000|2023-07-10 17:20:00|37928|37908|37939.1|37919.1|37949.1|37929.1|37928|37908|117
1689009900000|2023-07-10 17:25:00|37934.1|37914.1|37939.2|37919.2|37939.2|37919.2|37934.1|37914.1|54
1689010200000|2023-07-10 17:30:00|37943.6|37923.6|37942.2|37922.2|37953.6|37933.6|37934.2|37914.2|65
1689010500000|2023-07-10 17:35:00|37944.2|37924.2|37924.2|37904.2|37949.2|37929.2|37919.2|37899.2|90
1689010800000|2023-07-10 17:40:00|37919.2|37899.2|37922.2|37902.2|37924.2|37904.2|37914.2|37894.2|44
1689011100000|2023-07-10 17:45:00|37924.2|37904.2|37922.2|37902.2|37932.2|37912.2|37919.2|37899.2|38
1689011400000|2023-07-10 17:50:00|37924.2|37904.2|37929.2|37909.2|37929.2|37909.2|37919.2|37899.2|28
1689011700000|2023-07-10 17:55:00|37934.2|37914.2|37934.2|37914.2|37939.2|37919.2|37924.2|37904.2|101
1689012000000|2023-07-10 18:00:00|37930.3|37910.3|37904.2|37884.2|37934.2|37914.2|37904.2|37884.2|72
1689012300000|2023-07-10 18:05:00|37901.7|37881.7|37884.2|37864.2|37901.7|37881.7|37884.2|37864.2|41
1689012600000|2023-07-10 18:10:00|37889.2|37869.2|37906.2|37886.2|37906.2|37886.2|37889.2|37869.2|39
1689012900000|2023-07-10 18:15:00|37906.7|37886.7|37899.3|37879.3|37909.2|37889.2|37899.3|37879.3|25
1689013200000|2023-07-10 18:20:00|37894.3|37874.3|37899.3|37879.3|37899.3|37879.3|37894.3|37874.3|20
1689013500000|2023-07-10 18:25:00|37904.3|37884.3|37929.3|37909.3|37931.2|37911.2|37904.3|37884.3|45
1689013800000|2023-07-10 18:30:00|37927.3|37907.3|37924.3|37904.3|37934.3|37914.3|37924.3|37904.3|30
1689014100000|2023-07-10 18:35:00|37920.4|37900.4|37924.3|37904.3|37929.3|37909.3|37919.3|37899.3|34
1689014400000|2023-07-10 18:40:00|37921.8|37901.8|37928.2|37908.2|37929.3|37909.3|37919.3|37899.3|24
1689014700000|2023-07-10 18:45:00|37929.3|37909.3|37934.3|37914.3|37939.3|37919.3|37929.3|37909.3|29
1689015000000|2023-07-10 18:50:00|||||||||10
1689015300000|2023-07-10 18:55:00|37929.3|37909.3|37939.3|37919.3|37944.3|37924.3|37929.3|37909.3|39
1689015600000|2023-07-10 19:00:00|37934.3|37914.3|37939.4|37919.4|37941.3|37921.3|37934.3|37914.3|36
1689015900000|2023-07-10 19:05:00|37936.9|37916.9|37939.4|37919.4|37939.4|37919.4|37934.4|37914.4|20
1689016200000|2023-07-10 19:10:00|37944.4|37924.4|37944.4|37924.4|37944.4|37924.4|37944.4|37924.4|8
1689016500000|2023-07-10 19:15:00|37939.4|37919.4|37944.4|37924.4|37949.4|37929.4|37939.4|37919.4|25
1689016800000|2023-07-10 19:20:00|37949.4|37929.4|37949.4|37929.4|37953.8|37933.8|37946.9|37926.9|17
1689017100000|2023-07-10 19:25:00|37948.8|37928.8|37949.4|37929.4|37949.4|37929.4|37944.4|37924.4|19
1689017400000|2023-07-10 19:30:00|37947.5|37927.5|37954.4|37934.4|37958.3|37938.3|37946.9|37926.9|27
1689017700000|2023-07-10 19:35:00|37956.4|37936.4|37959.4|37939.4|37965|37945|37956.4|37936.4|29
1689018000000|2023-07-10 19:40:00|37958.9|37938.9|37956.9|37936.9|37959.4|37939.4|37952.5|37932.5|40
1689018300000|2023-07-10 19:45:00|37955|37935|37949.4|37929.4|37961.9|37941.9|37949.4|37929.4|20
1689018600000|2023-07-10 19:50:00|37944.4|37924.4|37944.5|37924.5|37949.4|37929.4|37937|37917|97
1689018900000|2023-07-10 19:55:00|37945|37925|37944.5|37924.5|37949.5|37929.5|37939.5|37919.5|56
1689019200000|2023-07-10 20:00:00|37945|37925|37949.5|37929.5|37954.5|37934.5|37945|37925|35
1689019500000|2023-07-10 20:05:00|37954.5|37934.5|37946.4|37926.4|37954.5|37934.5|37943.9|37923.9|18
1689019800000|2023-07-10 20:10:00|37944.5|37924.5|37944.5|37924.5|37946.4|37926.4|37942|37922|12
1689020100000|2023-07-10 20:15:00|37948.9|37928.9|37949.5|37929.5|37952|37932|37948.9|37928.9|10
1689020400000|2023-07-10 20:20:00|37944.5|37924.5|37949.5|37929.5|37949.5|37929.5|37939.5|37919.5|31
1689020700000|2023-07-10 20:25:00|37949|37929|37949.5|37929.5|37949.5|37929.5|37944.5|37924.5|12
1689021000000|2023-07-10 20:30:00|37951.5|37931.5|37954.5|37934.5|37954.5|37934.5|37949.5|37929.5|11
1689021300000|2023-07-10 20:35:00|37953.4|37933.4|37949.5|37929.5|37953.4|37933.4|37947|37927|30
1689021600000|2023-07-10 20:40:00|37949.6|37929.6|37949.6|37929.6|37949.6|37929.6|37949|37929|9
1689021900000|2023-07-10 20:45:00|37947.6|37927.6|37949.6|37929.6|37952.1|37932.1|37944.6|37924.6|13
1689022200000|2023-07-10 20:50:00|37954.6|37934.6|37947.6|37927.6|37954.6|37934.6|37947.6|37927.6|27
1689022500000|2023-07-10 20:55:00|37949.6|37929.6|37939.6|37919.6|37949.6|37929.6|37939.6|37919.6|23
1689026400000|2023-07-10 22:00:00|37924.8|37904.8|37947.2|37927.2|37949.7|37929.7|37924.8|37904.8|45
1689026700000|2023-07-10 22:05:00|37949.7|37929.7|37942.2|37922.2|37949.7|37929.7|37942.2|37922.2|10
1689027000000|2023-07-10 22:10:00|37944.2|37924.2|37949.7|37929.7|37949.7|37929.7|37944.2|37924.2|9
1689027300000|2023-07-10 22:15:00|37949.8|37929.8|37947.3|37927.3|37952.3|37932.3|37944.8|37924.8|4
1689027600000|2023-07-10 22:20:00|37949.8|37929.8|37944.8|37924.8|37949.8|37929.8|37940.3|37920.3|6
1689027900000|2023-07-10 22:25:00|37942.3|37922.3|37937.3|37917.3|37942.3|37922.3|37937.3|37917.3|6
1689028200000|2023-07-10 22:30:00|37935.3|37915.3|37939.8|37919.8|37944.8|37924.8|37934.8|37914.8|18
1689028500000|2023-07-10 22:35:00|37941.7|37921.7|37939.8|37919.8|37941.7|37921.7|37939.8|37919.8|3
1689028800000|2023-07-10 22:40:00|37942.3|37922.3|37944.8|37924.8|37947.3|37927.3|37939.8|37919.8|7
1689029100000|2023-07-10 22:45:00|37944.3|37924.3|37944.3|37924.3|37944.3|37924.3|37944.3|37924.3|5
1689029400000|2023-07-10 22:50:00|37944.8|37924.8|37942.3|37922.3|37944.8|37924.8|37942.3|37922.3|7
1689029700000|2023-07-10 22:55:00|37944.8|37924.8|37939.8|37919.8|37944.8|37924.8|37934.8|37914.8|13
1689030000000|2023-07-10 23:00:00|37942.3|37922.3|37942.4|37922.4|37944.9|37924.9|37942.3|37922.3|4
1689030300000|2023-07-10 23:05:00|37937.9|37917.9|37939.9|37919.9|37942.4|37922.4|37937.9|37917.9|9
1689030600000|2023-07-10 23:10:00|37941.8|37921.8|37939.9|37919.9|37942.4|37922.4|37939.9|37919.9|0
1689030900000|2023-07-10 23:15:00|37941.8|37921.8|37939.9|37919.9|37944.9|37924.9|37939.9|37919.9|12
1689031200000|2023-07-10 23:20:00|37942.4|37922.4|37939.9|37919.9|37944.9|37924.9|37939.9|37919.9|4
1689031500000|2023-07-10 23:25:00|37944.9|37924.9|37944.9|37924.9|37944.9|37924.9|37939.9|37919.9|18
1689031800000|2023-07-10 23:30:00|37949.9|37929.9|37939.9|37919.9|37949.9|37929.9|37939.9|37919.9|15
1689032100000|2023-07-10 23:35:00|||||||||2
1689032400000|2023-07-10 23:40:00|37944.9|37924.9|37949.9|37929.9|37949.9|37929.9|37944.9|37924.9|14
1689032700000|2023-07-10 23:45:00|37945.5|37925.5|37944.9|37924.9|37949.9|37929.9|37944.9|37924.9|16
1689033000000|2023-07-10 23:50:00|37945|37925|37950|37930|37950|37930|37945|37925|2
1689033300000|2023-07-10 23:55:00|37947.5|37927.5|37965|37945|37967.5|37947.5|37947.5|37927.5|38
1689033600000|2023-07-11 00:00:00|37970|37950|37975|37955|37997.5|37977.5|37965|37945|130
1689033900000|2023-07-11 00:05:00|37976.9|37956.9|38010|37990|38012.5|37992.5|37975|37955|54
1689034200000|2023-07-11 00:10:00|38012.5|37992.5|38000|37980|38016.9|37996.9|37997.5|37977.5|59
1689034500000|2023-07-11 00:15:00|38002.5|37982.5|38017.5|37997.5|38019.4|37999.4|38002.5|37982.5|49
1689034800000|2023-07-11 00:20:00|38015.6|37995.6|38012.5|37992.5|38020|38000|38006.9|37986.9|32
1689035100000|2023-07-11 00:25:00|38010.6|37990.6|38020|38000|38020|38000|38007.5|37987.5|21
1689035400000|2023-07-11 00:30:00|38015|37995|38000|37980|38020|38000|37995|37975|51
1689035700000|2023-07-11 00:35:00|37995|37975|38005.1|37985.1|38008.1|37988.1|37995|37975|58
1689036000000|2023-07-11 00:40:00|38007.6|37987.6|38005.1|37985.1|38012.6|37992.6|38000.1|37980.1|49
1689036300000|2023-07-11 00:45:00|38005.6|37985.6|38002.6|37982.6|38010.1|37990.1|38000.1|37980.1|68
1689036600000|2023-07-11 00:50:00|38000.1|37980.1|38015.1|37995.1|38025.1|38005.1|37995.1|37975.1|142
1689036900000|2023-07-11 00:55:00|38021.4|38001.4|38008.2|37988.2|38025.1|38005.1|38000.1|37980.1|130
1689037200000|2023-07-11 01:00:00|38010.1|37990.1|38115.1|38095.1|38120.1|38100.1|37985.1|37965.1|607
1689037500000|2023-07-11 01:05:00|38117.6|38097.6|38048.2|38028.2|38132.6|38112.6|38047.6|38027.6|259
1689037800000|2023-07-11 01:10:00|38047.6|38027.6|38042.1|38022.1|38061.7|38041.7|38010.1|37990.1|467
1689038100000|2023-07-11 01:15:00|38044|38024|38059|38039|38074|38054|38044|38024|133
1689038400000|2023-07-11 01:20:00|38061.5|38041.5|38066.5|38046.5|38084|38064|38054|38034|106
1689038700000|2023-07-11 01:25:00|38068.4|38048.4|38074|38054|38097.1|38077.1|38064|38044|98
1689039000000|2023-07-11 01:30:00|38071.5|38051.5|38054|38034|38111|38091|38049|38029|165
1689039300000|2023-07-11 01:35:00|38056.5|38036.5|38009|37989|38079|38059|38004|37984|162
1689039600000|2023-07-11 01:40:00|38011|37991|38024.1|38004.1|38024.1|38004.1|37999|37979|119
1689039900000|2023-07-11 01:45:00|38021.6|38001.6|38006|37986|38049.1|38029.1|38001.6|37981.6|103
1689040200000|2023-07-11 01:50:00|38006.6|37986.6|38006.6|37986.6|38006.6|37986.6|37979.1|37959.1|120
1689040500000|2023-07-11 01:55:00|38004.6|37984.6|38012.2|37992.2|38019.1|37999.1|37996|37976|96
1689040800000|2023-07-11 02:00:00|38011.6|37991.6|38019.1|37999.1|38024.1|38004.1|37991.6|37971.6|85
1689041100000|2023-07-11 02:05:00|38016.6|37996.6|38034.1|38014.1|38056|38036|38014.7|37994.7|105
1689041400000|2023-07-11 02:10:00|38036|38016|38012.2|37992.2|38043.5|38023.5|37989.1|37969.1|124
1689041700000|2023-07-11 02:15:00|38014.1|37994.1|38036.6|38016.6|38059.1|38039.1|38014.1|37994.1|52
1689042000000|2023-07-11 02:20:00|38039.1|38019.1|38061.6|38041.6|38066.1|38046.1|38039.1|38019.1|53
1689042300000|2023-07-11 02:25:00|38063.6|38043.6|38054.1|38034.1|38066.1|38046.1|38039.1|38019.1|53
1689042600000|2023-07-11 02:30:00|38049.1|38029.1|38041.7|38021.7|38064.1|38044.1|38029.1|38009.1|165
1689042900000|2023-07-11 02:35:00|38044.2|38024.2|38034.2|38014.2|38049.2|38029.2|38021.7|38001.7|116
1689043200000|2023-07-11 02:40:00|38031.7|38011.7|38036.7|38016.7|38039.2|38019.2|37991.7|37971.7|298
1689043500000|2023-07-11 02:45:00|38039.2|38019.2|37971.7|37951.7|38039.2|38019.2|37964.2|37944.2|116
1689043800000|2023-07-11 02:50:00|37969.2|37949.2|37971.1|37951.1|37979.2|37959.2|37939.8|37919.8|293
1689044100000|2023-07-11 02:55:00|37973.6|37953.6|38079.2|38059.2|38082.3|38062.3|37973.6|37953.6|299
1689044400000|2023-07-11 03:00:00|38074.2|38054.2|38084.2|38064.2|38089.2|38069.2|38054.2|38034.2|190
1689044700000|2023-07-11 03:05:00|38082.3|38062.3|38066.7|38046.7|38106.7|38086.7|38061.7|38041.7|163
1689045000000|2023-07-11 03:10:00|38064.8|38044.8|38079.2|38059.2|38091.2|38071.2|38053.7|38033.7|68
1689045300000|2023-07-11 03:15:00|38081.2|38061.2|38076.2|38056.2|38091.2|38071.2|38066.7|38046.7|43
1689045600000|2023-07-11 03:20:00|38078.1|38058.1|38046.8|38026.8|38081.2|38061.2|38046.8|38026.8|80
1689045900000|2023-07-11 03:25:00|38041.8|38021.8|38066.8|38046.8|38069.3|38049.3|38031.8|38011.8|97
1689046200000|2023-07-11 03:30:00|38068.7|38048.7|38078.7|38058.7|38081.2|38061.2|38039.3|38019.3|55
1689046500000|2023-07-11 03:35:00|38076.2|38056.2|38081.2|38061.2|38089.3|38069.3|38069.3|38049.3|68
1689046800000|2023-07-11 03:40:00|38079.3|38059.3|38079.3|38059.3|38089.3|38069.3|38074.3|38054.3|44
1689047100000|2023-07-11 03:45:00|38078.7|38058.7|38089.3|38069.3|38098.7|38078.7|38074.3|38054.3|35
1689047400000|2023-07-11 03:50:00|38091.2|38071.2|38101.8|38081.8|38108.7|38088.7|38091.2|38071.2|60
1689047700000|2023-07-11 03:55:00|38104.3|38084.3|38099.3|38079.3|38114.3|38094.3|38099.3|38079.3|40
1689048000000|2023-07-11 04:00:00|38096.8|38076.8|38099.3|38079.3|38111.3|38091.3|38096.8|38076.8|28
1689048300000|2023-07-11 04:05:00|38097.4|38077.4|38109.3|38089.3|38114.3|38094.3|38096.8|38076.8|30
1689048600000|2023-07-11 04:10:00|38109.9|38089.9|38156.9|38136.9|38167.4|38147.4|38109.9|38089.9|278
1689048900000|2023-07-11 04:15:00|38159.4|38139.4|38153.2|38133.2|38163.8|38143.8|38143.2|38123.2|93
1689049200000|2023-07-11 04:20:00|38155.7|38135.7|38148.2|38128.2|38173.2|38153.2|38145.7|38125.7|93
1689049500000|2023-07-11 04:25:00|38146.3|38126.3|38173.2|38153.2|38178.2|38158.2|38146.3|38126.3|70
1689049800000|2023-07-11 04:30:00|38175.7|38155.7|38165.8|38145.8|38178.2|38158.2|38153.2|38133.2|68
1689050100000|2023-07-11 04:35:00|38167.7|38147.7|38190.8|38170.8|38193.3|38173.3|38166.3|38146.3|98
1689050400000|2023-07-11 04:40:00|38190.2|38170.2|38208.3|38188.3|38230.2|38210.2|38188.3|38168.3|195
1689050700000|2023-07-11 04:45:00|38210.2|38190.2|38218.3|38198.3|38218.3|38198.3|38195.8|38175.8|75
1689051000000|2023-07-11 04:50:00|38220.2|38200.2|38235.8|38215.8|38240.2|38220.2|38203.3|38183.3|87
1689051300000|2023-07-11 04:55:00|38237.7|38217.7|38245.8|38225.8|38253.3|38233.3|38230.2|38210.2|124
1689051600000|2023-07-11 05:00:00|38243.3|38223.3|38258.3|38238.3|38263.3|38243.3|38240.8|38220.8|174
1689051900000|2023-07-11 05:05:00|38258.9|38238.9|38255.8|38235.8|38272.7|38252.7|38239.5|38219.5|176
1689052200000|2023-07-11 05:10:00|38253.3|38233.3|38235.8|38215.8|38268.3|38248.3|38230.3|38210.3|189
1689052500000|2023-07-11 05:15:00|38238.3|38218.3|38250.3|38230.3|38258.3|38238.3|38238.3|38218.3|112
1689052800000|2023-07-11 05:20:00|38248.3|38228.3|38215.3|38195.3|38253.3|38233.3|38208.4|38188.4|203
1689053100000|2023-07-11 05:25:00|38217.2|38197.2|38203.4|38183.4|38217.8|38197.8|38197.8|38177.8|182
1689053400000|2023-07-11 05:30:00|38200.9|38180.9|38149.5|38129.5|38203.9|38183.9|38138.4|38118.4|669
1689053700000|2023-07-11 05:35:00|38139.5|38119.5|38189.5|38169.5|38209.5|38189.5|38139.5|38119.5|173
1689054000000|2023-07-11 05:40:00|38187.6|38167.6|38139|38119|38189.5|38169.5|38139|38119|150
1689054300000|2023-07-11 05:45:00|38140.9|38120.9|38148.4|38128.4|38153.4|38133.4|38124|38104|215
1689054600000|2023-07-11 05:50:00|38150.9|38130.9|38140.9|38120.9|38166.7|38146.7|38136.5|38116.5|184
1689054900000|2023-07-11 05:55:00|38141.5|38121.5|38156.5|38136.5|38164|38144|38139|38119|82
1689055200000|2023-07-11 06:00:00|38158.4|38138.4|38204|38184|38210.2|38190.2|38147.1|38127.1|169
1689055500000|2023-07-11 06:05:00|38200.9|38180.9|38189|38169|38224|38204|38186.5|38166.5|150
1689055800000|2023-07-11 06:10:00|38190.9|38170.9|38216.5|38196.5|38217.1|38197.1|38179.6|38159.6|268
1689056100000|2023-07-11 06:15:00|38214.6|38194.6|38216|38196|38233.5|38213.5|38199.6|38179.6|147
1689056400000|2023-07-11 06:20:00|38216.5|38196.5|38226.5|38206.5|38231.5|38211.5|38199.6|38179.6|100
1689056700000|2023-07-11 06:25:00|38228.5|38208.5|38219.1|38199.1|38229.1|38209.1|38196.5|38176.5|70
1689057000000|2023-07-11 06:30:00|38221|38201|38196|38176|38221.6|38201.6|38194.1|38174.1|128
1689057300000|2023-07-11 06:35:00|38194.1|38174.1|38189.7|38169.7|38199.7|38179.7|38176.6|38156.6|124
1689057600000|2023-07-11 06:40:00|38187.7|38167.7|38194.7|38174.7|38216.6|38196.6|38184.7|38164.7|120
1689057900000|2023-07-11 06:45:00|38196.6|38176.6|38177.2|38157.2|38214.7|38194.7|38170.3|38150.3|123
1689058200000|2023-07-11 06:50:00|38175.3|38155.3|38234.7|38214.7|38239.7|38219.7|38164.7|38144.7|170
1689058500000|2023-07-11 06:55:00|38236.6|38216.6|38204.7|38184.7|38239.7|38219.7|38192.2|38172.2|107
1689058800000|2023-07-11 07:00:00|38202.2|38182.2|38177.2|38157.2|38234.7|38214.7|38139.7|38119.7|289
1689059100000|2023-07-11 07:05:00|38177.8|38157.8|38189.1|38169.1|38219.1|38199.1|38159.7|38139.7|159
1689059400000|2023-07-11 07:10:00|38187.2|38167.2|38171.6|38151.6|38204.1|38184.1|38159.1|38139.1|114
1689059700000|2023-07-11 07:15:00|38169.1|38149.1|38206.7|38186.7|38214.7|38194.7|38162.2|38142.2|260
1689060000000|2023-07-11 07:20:00|38208.6|38188.6|38204.2|38184.2|38236.7|38216.7|38197.2|38177.2|196
1689060300000|2023-07-11 07:25:00|38206.1|38186.1|38251.1|38231.1|38266.1|38246.1|38206.1|38186.1|246
1689060600000|2023-07-11 07:30:00|38253|38233|38211.1|38191.1|38261.1|38241.1|38191.7|38171.7|124
1689060900000|2023-07-11 07:35:00|38209.2|38189.2|38156.7|38136.7|38233.6|38213.6|38156.7|38136.7|199
1689061200000|2023-07-11 07:40:00|38152.3|38132.3|38151.7|38131.7|38172.3|38152.3|38129.2|38109.2|156
1689061500000|2023-07-11 07:45:00|38149.2|38129.2|38109.2|38089.2|38149.2|38129.2|38081.7|38061.7|252
1689061800000|2023-07-11 07:50:00|38106.7|38086.7|38061.7|38041.7|38106.7|38086.7|38049.2|38029.2|215
1689062100000|2023-07-11 07:55:00|38059.2|38039.2|38051.7|38031.7|38078.7|38058.7|38024.2|38004.2|170
1689062400000|2023-07-11 08:00:00|38054.2|38034.2|38004.2|37984.2|38064.2|38044.2|37992.3|37972.3|258
1689062700000|2023-07-11 08:05:00|38008.7|37988.7|38039.3|38019.3|38039.3|38019.3|37994.2|37974.2|154
1689063000000|2023-07-11 08:10:00|38037.3|38017.3|38042.3|38022.3|38074.3|38054.3|38029.3|38009.3|120
1689063300000|2023-07-11 08:15:00|38039.8|38019.8|38041.8|38021.8|38064.3|38044.3|38029.9|38009.9|143
1689063600000|2023-07-11 08:20:00|38043.7|38023.7|38041.8|38021.8|38064.3|38044.3|38039.9|38019.9|73
1689063900000|2023-07-11 08:25:00|38044.3|38024.3|38009.9|37989.9|38054.9|38034.9|38009.9|37989.9|97
1689064200000|2023-07-11 08:30:00|38012.4|37992.4|38012.4|37992.4|38029.9|38009.9|38002.4|37982.4|116
1689064500000|2023-07-11 08:35:00|38014.9|37994.9|37989.9|37969.9|38017.4|37997.4|37984.9|37964.9|90
1689064800000|2023-07-11 08:40:00|37984.9|37964.9|37972.4|37952.4|37994.9|37974.9|37959.9|37939.9|118
1689065100000|2023-07-11 08:45:00|37970.5|37950.5|37957.4|37937.4|37970.5|37950.5|37939.9|37919.9|120
1689065400000|2023-07-11 08:50:00|37955.5|37935.5|37964.9|37944.9|37964.9|37944.9|37929.9|37909.9|184
1689065700000|2023-07-11 08:55:00|37963|37943|37989.9|37969.9|37989.9|37969.9|37959.9|37939.9|84
1689066000000|2023-07-11 09:00:00|37988|37968|37961.9|37941.9|37988|37968|37959.9|37939.9|122
1689066300000|2023-07-11 09:05:00|37963.8|37943.8|37967.5|37947.5|37975|37955|37955|37935|35
1689066600000|2023-07-11 09:10:00|37965|37945|37975|37955|37975|37955|37955|37935|63
1689066900000|2023-07-11 09:15:00|37972.5|37952.5|37980|37960|37985|37965|37955|37935|43
1689067200000|2023-07-11 09:20:00|37976.1|37956.1|37970|37950|37980|37960|37955|37935|48
1689067500000|2023-07-11 09:25:00|37972.5|37952.5|37960|37940|37977.5|37957.5|37960|37940|84
1689067800000|2023-07-11 09:30:00|37958.1|37938.1|38000|37980|38020|38000|37945|37925|400
1689068100000|2023-07-11 09:35:00|38005|37985|38007.5|37987.5|38012.5|37992.5|37980.6|37960.6|141
1689068400000|2023-07-11 09:40:00|38010|37990|38000.6|37980.6|38010|37990|37985|37965|86
1689068700000|2023-07-11 09:45:00|38000|37980|37995|37975|38000|37980|37967.5|37947.5|156
1689069000000|2023-07-11 09:50:00|37995.6|37975.6|37983.1|37963.1|38000|37980|37977|37957|68
1689069300000|2023-07-11 09:55:00|37985.1|37965.1|38006.2|37986.2|38010.6|37990.6|37980.1|37960.1|151
1689069600000|2023-07-11 10:00:00|38005.6|37985.6|38006.2|37986.2|38016.2|37996.2|38000.6|37980.6|93
1689069900000|2023-07-11 10:05:00|38008.7|37988.7|38003.8|37983.8|38011.2|37991.2|37994.3|37974.3|32
1689070200000|2023-07-11 10:10:00|38001.3|37981.3|38009.3|37989.3|38011.3|37991.3|37994.3|37974.3|68
1689070500000|2023-07-11 10:15:00|38006.3|37986.3|38001.9|37981.9|38014.4|37994.4|38001.3|37981.3|45
1689070800000|2023-07-11 10:20:00|38001.3|37981.3|37976.3|37956.3|38001.3|37981.3|37976.3|37956.3|35
1689071100000|2023-07-11 10:25:00|37974.4|37954.4|37966.3|37946.3|37986.3|37966.3|37966.3|37946.3|91
1689071400000|2023-07-11 10:30:00|37969.4|37949.4|37959.4|37939.4|37969.4|37949.4|37956.3|37936.3|44
1689071700000|2023-07-11 10:35:00|37956.3|37936.3|37964.4|37944.4|37966.3|37946.3|37942.5|37922.5|54
1689072000000|2023-07-11 10:40:00|37961.3|37941.3|37944.4|37924.4|37961.3|37941.3|37941.3|37921.3|49
1689072300000|2023-07-11 10:45:00|37943.8|37923.8|37898.8|37878.8|37947.5|37927.5|37898.8|37878.8|207
1689072600000|2023-07-11 10:50:00|37902.7|37882.7|37898.8|37878.8|37910.8|37890.8|37891.3|37871.3|154
1689072900000|2023-07-11 10:55:00|37896.9|37876.9|37906.4|37886.4|37911.9|37891.9|37878.3|37858.3|134
1689073200000|2023-07-11 11:00:00|37901.4|37881.4|37886.4|37866.4|37906.4|37886.4|37871.4|37851.4|105
1689073500000|2023-07-11 11:05:00|37889.5|37869.5|37901.4|37881.4|37914|37894|37886.4|37866.4|101
1689073800000|2023-07-11 11:10:00|37905.2|37885.2|37911.4|37891.4|37922|37902|37903.9|37883.9|54
1689074100000|2023-07-11 11:15:00|37913.3|37893.3|37916.4|37896.4|37916.4|37896.4|37901.4|37881.4|71
1689074400000|2023-07-11 11:20:00|37914.5|37894.5|37923.9|37903.9|37938.9|37918.9|37913.9|37893.9|61
1689074700000|2023-07-11 11:25:00|37925.8|37905.8|37956.4|37936.4|37961.4|37941.4|37921.4|37901.4|183
1689075000000|2023-07-11 11:30:00|37963.9|37943.9|37968.9|37948.9|37986.4|37966.4|37958.9|37938.9|219
1689075300000|2023-07-11 11:35:00|37970.8|37950.8|37975.9|37955.9|37981.4|37961.4|37956.4|37936.4|115
1689075600000|2023-07-11 11:40:00|37976.4|37956.4|37946.5|37926.5|37976.4|37956.4|37944|37924|85
1689075900000|2023-07-11 11:45:00|37944.5|37924.5|37921.5|37901.5|37946.5|37926.5|37914|37894|121
1689076200000|2023-07-11 11:50:00|37924|37904|37944|37924|37946.5|37926.5|37919|37899|64
1689076500000|2023-07-11 11:55:00|37942.1|37922.1|37936.5|37916.5|37949|37929|37926.5|37906.5|72
1689076800000|2023-07-11 12:00:00|37938.4|37918.4|37914|37894|37946.5|37926.5|37897.7|37877.7|217
1689077100000|2023-07-11 12:05:00|37911.5|37891.5|37904|37884|37921.5|37901.5|37891.5|37871.5|260
1689077400000|2023-07-11 12:10:00|37902.1|37882.1|37839|37819|37902.1|37882.1|37829.6|37809.6|413
1689077700000|2023-07-11 12:15:00|37836.5|37816.5|37744|37724|37846.5|37826.5|37741.5|37721.5|688
1689078000000|2023-07-11 12:20:00|37746.5|37726.5|37718.9|37698.9|37751.5|37731.5|37687.7|37667.7|1100
1689078300000|2023-07-11 12:25:00|37713.9|37693.9|37722|37702|37743.9|37723.9|37708.9|37688.9|550
1689078600000|2023-07-11 12:30:00|37720.1|37700.1|37738.9|37718.9|37739.5|37719.5|37710.1|37690.1|561
1689078900000|2023-07-11 12:35:00|37739.5|37719.5|37741.4|37721.4|37768.9|37748.9|37722|37702|346
1689079200000|2023-07-11 12:40:00|37738.9|37718.9|37763.9|37743.9|37768.9|37748.9|37733.9|37713.9|225
1689079500000|2023-07-11 12:45:00|37758.9|37738.9|37763.9|37743.9|37773.9|37753.9|37748.9|37728.9|204
1689079800000|2023-07-11 12:50:00|37765.9|37745.9|37836.4|37816.4|37838.9|37818.9|37765.9|37745.9|626
1689080100000|2023-07-11 12:55:00|37838.4|37818.4|37824|37804|37839|37819|37818.4|37798.4|577
1689080400000|2023-07-11 13:00:00|37829|37809|37829|37809|37868.4|37848.4|37809|37789|1194
1689080700000|2023-07-11 13:05:00|37827.1|37807.1|37816.5|37796.5|37828.4|37808.4|37789.6|37769.6|621
1689081000000|2023-07-11 13:10:00|37814|37794|37785.9|37765.9|37819|37799|37779|37759|322
1689081300000|2023-07-11 13:15:00|37787.8|37767.8|37745.9|37725.9|37794|37774|37744|37724|344
1689081600000|2023-07-11 13:20:00|37749|37729|37719|37699|37749|37729|37719|37699|403
1689081900000|2023-07-11 13:25:00|37715.2|37695.2|37757.8|37737.8|37757.8|37737.8|37714|37694|424
1689082200000|2023-07-11 13:30:00|37757.3|37737.3|37809|37789|37832.3|37812.3|37752.8|37732.8|615
1689082500000|2023-07-11 13:35:00|37814|37794|37736.5|37716.5|37814|37794|37734|37714|356
1689082800000|2023-07-11 13:40:00|37734.6|37714.6|37716.6|37696.6|37749.1|37729.1|37714.1|37694.1|478
1689083100000|2023-07-11 13:45:00|37714.6|37694.6|37819.1|37799.1|37824.1|37804.1|37714.1|37694.1|481
1689083400000|2023-07-11 13:50:00|37809.7|37789.7|37745.3|37725.3|37817.9|37797.9|37745.3|37725.3|398
1689083700000|2023-07-11 13:55:00|37747.2|37727.2|37755.3|37735.3|37757.8|37737.8|37720.3|37700.3|276
1689084000000|2023-07-11 14:00:00|37753.4|37733.4|37757.8|37737.8|37780.3|37760.3|37735.3|37715.3|354
1689084300000|2023-07-11 14:05:00|37755.9|37735.9|37738.4|37718.4|37765.3|37745.3|37710.3|37690.3|361
1689084600000|2023-07-11 14:10:00|37737.8|37717.8|37750.3|37730.3|37755.3|37735.3|37715.9|37695.9|280
1689084900000|2023-07-11 14:15:00|37748.4|37728.4|37740.3|37720.3|37750.3|37730.3|37715.3|37695.3|348
1689085200000|2023-07-11 14:20:00|37742.8|37722.8|37759.7|37739.7|37762.8|37742.8|37735.3|37715.3|237
1689085500000|2023-07-11 14:25:00|37757.2|37737.2|37695.9|37675.9|37770.3|37750.3|37690.9|37670.9|447
1689085800000|2023-07-11 14:30:00|37695.3|37675.3|37635.9|37615.9|37695.3|37675.3|37635.3|37615.3|877
1689086100000|2023-07-11 14:35:00|37635.4|37615.4|37604|37584|37651.5|37631.5|37596.5|37576.5|491
1689086400000|2023-07-11 14:40:00|37606|37586|37614.1|37594.1|37651.5|37631.5|37581.5|37561.5|393
1689086700000|2023-07-11 14:45:00|37612.1|37592.1|37611.6|37591.6|37666.6|37646.6|37604.6|37584.6|383
1689087000000|2023-07-11 14:50:00|37616.6|37596.6|37629.7|37609.7|37639.1|37619.1|37606.6|37586.6|287
1689087300000|2023-07-11 14:55:00|37624.7|37604.7|37602.2|37582.2|37631.6|37611.6|37602.2|37582.2|350
1689087600000|2023-07-11 15:00:00|37606.6|37586.6|37632.2|37612.2|37656.6|37636.6|37606.6|37586.6|409
1689087900000|2023-07-11 15:05:00|37631.6|37611.6|37641.6|37621.6|37645.4|37625.4|37587.2|37567.2|271
1689088200000|2023-07-11 15:10:00|37646.6|37626.6|37676|37656|37676|37656|37636.6|37616.6|208
1689088500000|2023-07-11 15:15:00|37677.2|37657.2|37631.6|37611.6|37681.6|37661.6|37629.7|37609.7|246
1689088800000|2023-07-11 15:20:00|37629.7|37609.7|37651.6|37631.6|37661.6|37641.6|37627.2|37607.2|158
1689089100000|2023-07-11 15:25:00|37653.6|37633.6|37667.3|37647.3|37676.7|37656.7|37646.7|37626.7|170
1689089400000|2023-07-11 15:30:00|37669.2|37649.2|37656.1|37636.1|37676.7|37656.7|37642.3|37622.3|207
1689089700000|2023-07-11 15:35:00|37652.3|37632.3|37676.7|37656.7|37676.7|37656.7|37652.3|37632.3|136
1689090000000|2023-07-11 15:40:00|37673.6|37653.6|37715.5|37695.5|37715.5|37695.5|37661.7|37641.7|234
1689090300000|2023-07-11 15:45:00|37710.5|37690.5|37654.2|37634.2|37710.5|37690.5|37644.2|37624.2|249
1689090600000|2023-07-11 15:50:00|37651.7|37631.7|37676.7|37656.7|37691.7|37671.7|37651.1|37631.1|155
1689090900000|2023-07-11 15:55:00|37671.7|37651.7|37656.7|37636.7|37676.1|37656.1|37651.7|37631.7|88
1689091200000|2023-07-11 16:00:00|37658.6|37638.6|37651.7|37631.7|37661.7|37641.7|37646.7|37626.7|183
1689091500000|2023-07-11 16:05:00|37656.7|37636.7|37661.8|37641.8|37666.2|37646.2|37651.7|37631.7|125
1689091800000|2023-07-11 16:10:00|37659.8|37639.8|37661.8|37641.8|37666.8|37646.8|37656.8|37636.8|123
1689092100000|2023-07-11 16:15:00|37666.8|37646.8|37664.9|37644.9|37671.8|37651.8|37656.8|37636.8|137
1689092400000|2023-07-11 16:20:00|37664.3|37644.3|37646.8|37626.8|37667.4|37647.4|37646.8|37626.8|110
1689092700000|2023-07-11 16:25:00|37644.9|37624.9|37646.8|37626.8|37656.2|37636.2|37641.8|37621.8|120
1689093000000|2023-07-11 16:30:00|37641.8|37621.8|37666.8|37646.8|37677.4|37657.4|37641.8|37621.8|199
1689093300000|2023-07-11 16:35:00|37664.3|37644.3|37698.7|37678.7|37706.8|37686.8|37661.8|37641.8|274
1689093600000|2023-07-11 16:40:00|37700.6|37680.6|37706.8|37686.8|37716.8|37696.8|37691.8|37671.8|215
1689093900000|2023-07-11 16:45:00|37711.2|37691.2|37727.4|37707.4|37731.8|37711.8|37701.8|37681.8|240
1689094200000|2023-07-11 16:50:00|37726.8|37706.8|37706.9|37686.9|37731.3|37711.3|37706.9|37686.9|326
1689094500000|2023-07-11 16:55:00|37711.9|37691.9|37713.1|37693.1|37727.5|37707.5|37698.1|37678.1|1510
1689094800000|2023-07-11 17:00:00|37712.5|37692.5|37721.3|37701.3|37721.9|37701.9|37701.9|37681.9|485
1689095100000|2023-07-11 17:05:00|37723.8|37703.8|37721.9|37701.9|37731.3|37711.3|37715.7|37695.7|79
1689095400000|2023-07-11 17:10:00|37721.3|37701.3|37716.9|37696.9|37731.9|37711.9|37716.9|37696.9|44
1689095700000|2023-07-11 17:15:00|37716.3|37696.3|37706.9|37686.9|37716.3|37696.3|37697.5|37677.5|199
1689096000000|2023-07-11 17:20:00|37707.5|37687.5|37705.7|37685.7|37710.7|37690.7|37700.7|37680.7|67
1689096300000|2023-07-11 17:25:00|37710.7|37690.7|37721.3|37701.3|37730.7|37710.7|37710.7|37690.7|80
1689096600000|2023-07-11 17:30:00|37725.7|37705.7|37727|37707|37735.8|37715.8|37725.7|37705.7|52
1689096900000|2023-07-11 17:35:00|37722|37702|37727|37707|37732|37712|37716.4|37696.4|42
1689097200000|2023-07-11 17:40:00|37728.9|37708.9|37722|37702|37730.8|37710.8|37717|37697|36
1689097500000|2023-07-11 17:45:00|37719.5|37699.5|37722|37702|37727|37707|37713.9|37693.9|45
1689097800000|2023-07-11 17:50:00|37721.4|37701.4|37725.8|37705.8|37726.4|37706.4|37715.8|37695.8|51
1689098100000|2023-07-11 17:55:00|37723.9|37703.9|37730.8|37710.8|37730.8|37710.8|37718.9|37698.9|38
1689098400000|2023-07-11 18:00:00|37731.4|37711.4|37740.8|37720.8|37747.7|37727.7|37731.4|37711.4|60
1689098700000|2023-07-11 18:05:00|37742.7|37722.7|37740.8|37720.8|37745.8|37725.8|37740.8|37720.8|42
1689099000000|2023-07-11 18:10:00|37740.2|37720.2|37733.4|37713.4|37745.8|37725.8|37733.3|37713.3|54
1689099300000|2023-07-11 18:15:00|37735.3|37715.3|37720.9|37700.9|37735.9|37715.9|37720.9|37700.9|25
1689099600000|2023-07-11 18:20:00|37717.8|37697.8|37715.9|37695.9|37720.9|37700.9|37710.9|37690.9|32
1689099900000|2023-07-11 18:25:00|37713.4|37693.4|37725.9|37705.9|37725.9|37705.9|37713.4|37693.4|30
1689100200000|2023-07-11 18:30:00|37725.3|37705.3|37725.9|37705.9|37725.9|37705.9|37720.3|37700.3|23
1689100500000|2023-07-11 18:35:00|37723.4|37703.4|37725.9|37705.9|37725.9|37705.9|37720.9|37700.9|20
1689100800000|2023-07-11 18:40:00|37729.7|37709.7|37735.9|37715.9|37735.9|37715.9|37725.9|37705.9|37
1689101100000|2023-07-11 18:45:00|37738.4|37718.4|37743.4|37723.4|37743.4|37723.4|37735.9|37715.9|15
1689101400000|2023-07-11 18:50:00|37741.5|37721.5|37745.9|37725.9|37745.9|37725.9|37740.9|37720.9|19
1689101700000|2023-07-11 18:55:00|37750.3|37730.3|37768.5|37748.5|37770.9|37750.9|37750.3|37730.3|47
1689102000000|2023-07-11 19:00:00|37766|37746|37764.1|37744.1|37771|37751|37761|37741|34
1689102300000|2023-07-11 19:05:00|37763.5|37743.5|37766|37746|37766|37746|37756|37736|22
1689102600000|2023-07-11 19:10:00|37761|37741|37766|37746|37771|37751|37761|37741|50
1689102900000|2023-07-11 19:15:00|37768.5|37748.5|37772.9|37752.9|37773.5|37753.5|37766|37746|21
1689103200000|2023-07-11 19:20:00|37773.5|37753.5|37768.5|37748.5|37775.4|37755.4|37766|37746|16
1689103500000|2023-07-11 19:25:00|37766.6|37746.6|37766|37746|37771|37751|37761|37741|24
1689103800000|2023-07-11 19:30:00|37762.2|37742.2|37762.2|37742.2|37767.2|37747.2|37761.6|37741.6|78
1689104100000|2023-07-11 19:35:00|37764.1|37744.1|37767.2|37747.2|37767.2|37747.2|37762.2|37742.2|10
1689104400000|2023-07-11 19:40:00|37769.1|37749.1|37772.3|37752.3|37777.3|37757.3|37767.2|37747.2|21
1689104700000|2023-07-11 19:45:00|37774.2|37754.2|37784.8|37764.8|37787.3|37767.3|37767.3|37747.3|46
1689105000000|2023-07-11 19:50:00|37782.3|37762.3|37782.3|37762.3|37791.1|37771.1|37782.3|37762.3|50
1689105300000|2023-07-11 19:55:00|37779.8|37759.8|37782.3|37762.3|37784.2|37764.2|37774.8|37754.8|53
1689105600000|2023-07-11 20:00:00|37784.2|37764.2|37787.9|37767.9|37792.3|37772.3|37782.3|37762.3|27
1689105900000|2023-07-11 20:05:00|37787.3|37767.3|37787.9|37767.9|37792.9|37772.9|37787.3|37767.3|28
1689106200000|2023-07-11 20:10:00|37787.3|37767.3|37772.9|37752.9|37787.9|37767.9|37772.9|37752.9|10
1689106500000|2023-07-11 20:15:00|37773.5|37753.5|37773.5|37753.5|37773.5|37753.5|37773.5|37753.5|37
1689106800000|2023-07-11 20:20:00|37769.1|37749.1|37778.5|37758.5|37778.5|37758.5|37768.5|37748.5|20
1689107100000|2023-07-11 20:25:00|37778.6|37758.6|37773.6|37753.6|37778.6|37758.6|37773.6|37753.6|6
1689107400000|2023-07-11 20:30:00|37769.8|37749.8|37773.6|37753.6|37774.2|37754.2|37768.6|37748.6|14
1689107700000|2023-07-11 20:35:00|37774.2|37754.2|37773.6|37753.6|37776.1|37756.1|37773.6|37753.6|13
1689108000000|2023-07-11 20:40:00|37774.2|37754.2|37778.6|37758.6|37778.6|37758.6|37773.6|37753.6|10
1689108300000|2023-07-11 20:45:00|37776.7|37756.7|37776.7|37756.7|37783.6|37763.6|37776.7|37756.7|17
1689108600000|2023-07-11 20:50:00|37773.6|37753.6|37773.6|37753.6|37778.6|37758.6|37768.6|37748.6|29
1689108900000|2023-07-11 20:55:00|37771.1|37751.1|37779.2|37759.2|37779.2|37759.2|37768.6|37748.6|17
1689112800000|2023-07-11 22:00:00|37779.6|37759.6|37776.3|37756.3|37779.6|37759.6|37771.3|37751.3|22
1689113100000|2023-07-11 22:05:00|37778.2|37758.2|37767.6|37747.6|37778.8|37758.8|37767.6|37747.6|20
1689113400000|2023-07-11 22:10:00|37768.2|37748.2|37770.1|37750.1|37773.8|37753.8|37768.2|37748.2|12
1689113700000|2023-07-11 22:15:00|37772.6|37752.6|37767.6|37747.6|37772.6|37752.6|37767.6|37747.6|2
1689114300000|2023-07-11 22:25:00|||||||||1
1689114600000|2023-07-11 22:30:00|||||||||4
1689114900000|2023-07-11 22:35:00|37767.7|37747.7|37767.7|37747.7|37767.7|37747.7|37767.7|37747.7|3
1689115200000|2023-07-11 22:40:00|37765.8|37745.8|37767.7|37747.7|37767.7|37747.7|37762.7|37742.7|18
1689115500000|2023-07-11 22:45:00|37770.8|37750.8|37770.8|37750.8|37773.3|37753.3|37770.8|37750.8|5
1689115800000|2023-07-11 22:50:00|37771.4|37751.4|37775.2|37755.2|37775.2|37755.2|37768.3|37748.3|14
1689116100000|2023-07-11 22:55:00|37772.1|37752.1|37773.3|37753.3|37775.2|37755.2|37772.1|37752.1|19
1689116400000|2023-07-11 23:00:00|37775.8|37755.8|37777.7|37757.7|37777.7|37757.7|37772.7|37752.7|39
1689116700000|2023-07-11 23:05:00|37780.2|37760.2|37777.7|37757.7|37780.2|37760.2|37772.7|37752.7|25
1689117000000|2023-07-11 23:10:00|37780.2|37760.2|37777.7|37757.7|37780.2|37760.2|37777.7|37757.7|13
1689117300000|2023-07-11 23:15:00|37775.8|37755.8|37802.8|37782.8|37807.8|37787.8|37775.8|37755.8|94
1689117600000|2023-07-11 23:20:00|37805.3|37785.3|37807.8|37787.8|37810.3|37790.3|37802.8|37782.8|44
1689117900000|2023-07-11 23:25:00|37805.3|37785.3|37797.8|37777.8|37805.3|37785.3|37797.8|37777.8|20
1689118200000|2023-07-11 23:30:00|37802.8|37782.8|37805.3|37785.3|37810.3|37790.3|37802.8|37782.8|19
1689118500000|2023-07-11 23:35:00|37802.8|37782.8|37800.3|37780.3|37805.3|37785.3|37800.3|37780.3|4
1689118800000|2023-07-11 23:40:00|||||||||2
1689119100000|2023-07-11 23:45:00|37799.7|37779.7|37794.7|37774.7|37799.7|37779.7|37792.2|37772.2|6
1689119400000|2023-07-11 23:50:00|37792.2|37772.2|37792.8|37772.8|37792.8|37772.8|37790.3|37770.3|10
1689119700000|2023-07-11 23:55:00|37790.9|37770.9|37785.3|37765.3|37792.8|37772.8|37782.8|37762.8|17
1689120000000|2023-07-12 00:00:00|37782.8|37762.8|37782.9|37762.9|37791.6|37771.6|37776|37756|55
1689120300000|2023-07-12 00:05:00|37784.8|37764.8|37797.9|37777.9|37797.9|37777.9|37782.9|37762.9|23
1689120600000|2023-07-12 00:10:00|37796|37776|37787.9|37767.9|37796|37776|37785.4|37765.4|32
1689120900000|2023-07-12 00:15:00|37792.9|37772.9|37795.4|37775.4|37797.9|37777.9|37787.9|37767.9|30
1689121200000|2023-07-12 00:20:00|37793.5|37773.5|37790.4|37770.4|37800.4|37780.4|37787.9|37767.9|35
1689121500000|2023-07-12 00:25:00|37787.9|37767.9|37802.3|37782.3|37802.9|37782.9|37782.9|37762.9|41
1689121800000|2023-07-12 00:30:00|37802.9|37782.9|37822.9|37802.9|37825.4|37805.4|37802.9|37782.9|83
1689122100000|2023-07-12 00:35:00|37820.4|37800.4|37817.9|37797.9|37825.4|37805.4|37817.9|37797.9|43
1689122400000|2023-07-12 00:40:00|37822.9|37802.9|37823|37803|37832.9|37812.9|37819.8|37799.8|55
1689122700000|2023-07-12 00:45:00|37823.6|37803.6|37820.5|37800.5|37828|37808|37815.5|37795.5|79
1689123000000|2023-07-12 00:50:00|37822.4|37802.4|37818.6|37798.6|37823|37803|37810.5|37790.5|39
1689123300000|2023-07-12 00:55:00|37818|37798|37831.1|37811.1|37835.5|37815.5|37813|37793|49
1689123600000|2023-07-12 01:00:00|37826.1|37806.1|37825.5|37805.5|37837.4|37817.4|37808|37788|248
1689123900000|2023-07-12 01:05:00|37823|37803|37799.9|37779.9|37835.5|37815.5|37793|37773|125
1689124200000|2023-07-12 01:10:00|37802.4|37782.4|37830.5|37810.5|37833|37813|37795.5|37775.5|77
1689124500000|2023-07-12 01:15:00|37832.4|37812.4|37830.5|37810.5|37848|37828|37828|37808|82
1689124800000|2023-07-12 01:20:00|37833|37813|37840.5|37820.5|37847.4|37827.4|37808|37788|59
1689125100000|2023-07-12 01:25:00|37838|37818|37795.6|37775.6|37840.5|37820.5|37790.6|37770.6|87
1689125400000|2023-07-12 01:30:00|37793.7|37773.7|37783.1|37763.1|37803.1|37783.1|37773.7|37753.7|100
1689125700000|2023-07-12 01:35:00|37785|37765|37813.1|37793.1|37843.1|37823.1|37785|37765|113
1689126000000|2023-07-12 01:40:00|37810.6|37790.6|37892.5|37872.5|37892.5|37872.5|37810.6|37790.6|154
1689126300000|2023-07-12 01:45:00|37894.4|37874.4|37883.1|37863.1|37897.5|37877.5|37873.1|37853.1|191
1689126600000|2023-07-12 01:50:00|37885.6|37865.6|37888.1|37868.1|37893.1|37873.1|37868.1|37848.1|68
1689126900000|2023-07-12 01:55:00|37885.6|37865.6|37881.2|37861.2|37915.6|37895.6|37881.2|37861.2|81
1689127200000|2023-07-12 02:00:00|37883.1|37863.1|37873.1|37853.1|37890.6|37870.6|37850.6|37830.6|109
1689127500000|2023-07-12 02:05:00|37871.2|37851.2|37865.6|37845.6|37903.1|37883.1|37848.1|37828.1|157
1689127800000|2023-07-12 02:10:00|37863.8|37843.8|37893.2|37873.2|37895.7|37875.7|37859.4|37839.4|30
1689128100000|2023-07-12 02:15:00|37895|37875|37908.2|37888.2|37913.2|37893.2|37895|37875|56
1689128400000|2023-07-12 02:20:00|37910.1|37890.1|37953.2|37933.2|37958.2|37938.2|37910.1|37890.1|111
1689128700000|2023-07-12 02:25:00|37955.7|37935.7|37953.2|37933.2|37958.2|37938.2|37933.2|37913.2|82
1689129000000|2023-07-12 02:30:00|37958.2|37938.2|37995.7|37975.7|38008.2|37988.2|37950.7|37930.7|324
1689129300000|2023-07-12 02:35:00|37993.8|37973.8|37960.7|37940.7|37993.8|37973.8|37948.2|37928.2|115
1689129600000|2023-07-12 02:40:00|37958.8|37938.8|37953.2|37933.2|37960.7|37940.7|37945.7|37925.7|113
1689129900000|2023-07-12 02:45:00|37955.1|37935.1|37958.2|37938.2|37968.2|37948.2|37940.7|37920.7|95
1689130200000|2023-07-12 02:50:00|37960.1|37940.1|37970.8|37950.8|37970.8|37950.8|37950.7|37930.7|57
1689130500000|2023-07-12 02:55:00|37973.3|37953.3|37983.3|37963.3|37983.3|37963.3|37963.9|37943.9|40
1689130800000|2023-07-12 03:00:00|37985.8|37965.8|37956.4|37936.4|37987.7|37967.7|37956.4|37936.4|72
1689131100000|2023-07-12 03:05:00|37953.3|37933.3|37938.3|37918.3|37968.9|37948.9|37936.4|37916.4|55
1689131400000|2023-07-12 03:10:00|37936.4|37916.4|37973.3|37953.3|37973.9|37953.9|37936.4|37916.4|85
1689131700000|2023-07-12 03:15:00|37971.4|37951.4|37955.8|37935.8|37973.3|37953.3|37950.8|37930.8|34
1689132000000|2023-07-12 03:20:00|37957.7|37937.7|37973.3|37953.3|37985.8|37965.8|37953.3|37933.3|96
1689132300000|2023-07-12 03:25:00|37971.4|37951.4|37968.3|37948.3|37978.3|37958.3|37965.8|37945.8|79
1689132600000|2023-07-12 03:30:00|37970.8|37950.8|37970.8|37950.8|37981.5|37961.5|37968.3|37948.3|33
1689132900000|2023-07-12 03:35:00|37969|37949|37965.9|37945.9|37970.2|37950.2|37958.4|37938.4|18
1689133200000|2023-07-12 03:40:00|37968.4|37948.4|37940.9|37920.9|37978.4|37958.4|37938.4|37918.4|52
1689133500000|2023-07-12 03:45:00|37938.4|37918.4|37953.4|37933.4|37955.9|37935.9|37938.4|37918.4|24
1689133800000|2023-07-12 03:50:00|37950.9|37930.9|37948.4|37928.4|37955.9|37935.9|37948.4|37928.4|30
1689134100000|2023-07-12 03:55:00|37950.3|37930.3|37952.8|37932.8|37954.7|37934.7|37945.9|37925.9|14
1689134400000|2023-07-12 04:00:00|37953.4|37933.4|37973.4|37953.4|37973.4|37953.4|37953.4|37933.4|48
1689134700000|2023-07-12 04:05:00|37978.4|37958.4|37993.4|37973.4|37998.4|37978.4|37978.4|37958.4|46
1689135000000|2023-07-12 04:10:00|37991.5|37971.5|37988.4|37968.4|37998.4|37978.4|37985.9|37965.9|29
1689135300000|2023-07-12 04:15:00|37990.9|37970.9|38005.3|37985.3|38009.7|37989.7|37988.4|37968.4|63
1689135600000|2023-07-12 04:20:00|38007.8|37987.8|38018.5|37998.5|38020.3|38000.3|37998.5|37978.5|54
1689135900000|2023-07-12 04:25:00|38014.1|37994.1|38036|38016|38036|38016|38011|37991|76
1689136200000|2023-07-12 04:30:00|38033.5|38013.5|38024.1|38004.1|38048.5|38028.5|38022.2|38002.2|91
1689136500000|2023-07-12 04:35:00|38021.6|38001.6|38023.5|38003.5|38033.5|38013.5|38009.1|37989.1|63
1689136800000|2023-07-12 04:40:00|38021.6|38001.6|38017.9|37997.9|38032.9|38012.9|38014.1|37994.1|78
1689137100000|2023-07-12 04:45:00|38018.5|37998.5|38028.5|38008.5|38041|38021|38018.5|37998.5|37
1689137400000|2023-07-12 04:50:00|38031|38011|38043.5|38023.5|38045.4|38025.4|38028.5|38008.5|35
1689137700000|2023-07-12 04:55:00|38047.9|38027.9|38058.5|38038.5|38063.5|38043.5|38043.5|38023.5|91
1689138000000|2023-07-12 05:00:00|38057.9|38037.9|38064.8|38044.8|38067.3|38047.3|38041|38021|82
1689138300000|2023-07-12 05:05:00|38066.7|38046.7|38035.5|38015.5|38067.3|38047.3|38030.4|38010.4|110
1689138600000|2023-07-12 05:10:00|38037.3|38017.3|38060.5|38040.5|38063|38043|38037.3|38017.3|41
1689138900000|2023-07-12 05:15:00|38063|38043|38048|38028|38068|38048|38040.5|38020.5|65
1689139200000|2023-07-12 05:20:00|38049.9|38029.9|38013|37993|38049.9|38029.9|38008|37988|150
1689139500000|2023-07-12 05:25:00|38016.1|37996.1|38017.4|37997.4|38022.4|38002.4|38003|37983|159
1689139800000|2023-07-12 05:30:00|38021.8|38001.8|37982.4|37962.4|38043|38023|37977.4|37957.4|412
1689140100000|2023-07-12 05:35:00|37984.3|37964.3|37942.4|37922.4|37984.3|37964.3|37932.4|37912.4|280
1689140400000|2023-07-12 05:40:00|37944.9|37924.9|37944.9|37924.9|37949.9|37929.9|37917.4|37897.4|182
1689140700000|2023-07-12 05:45:00|37942.4|37922.4|37930.5|37910.5|37953.7|37933.7|37929.9|37909.9|133
1689141000000|2023-07-12 05:50:00|37928|37908|37933.7|37913.7|37933.7|37913.7|37910.5|37890.5|108
1689141300000|2023-07-12 05:55:00|37935.6|37915.6|37911.8|37891.8|37938.7|37918.7|37911.2|37891.2|40
1689141600000|2023-07-12 06:00:00|37913.7|37893.7|37921.2|37901.2|37931.2|37911.2|37911.8|37891.8|104
1689141900000|2023-07-12 06:05:00|37923.7|37903.7|37903.7|37883.7|37930.6|37910.6|37901.2|37881.2|89
1689142200000|2023-07-12 06:10:00|37906.2|37886.2|37931.2|37911.2|37933.7|37913.7|37903.7|37883.7|79
1689142500000|2023-07-12 06:15:00|37933.1|37913.1|37938.7|37918.7|37953.7|37933.7|37933.1|37913.1|56
1689142800000|2023-07-12 06:20:00|37941.2|37921.2|37933.7|37913.7|37943.7|37923.7|37926.2|37906.2|35
1689143100000|2023-07-12 06:25:00|37935.6|37915.6|37940.6|37920.6|37951.2|37931.2|37931.2|37911.2|51
1689143400000|2023-07-12 06:30:00|37938.8|37918.8|37943.8|37923.8|37948.8|37928.8|37928.8|37908.8|85
1689143700000|2023-07-12 06:35:00|37945.6|37925.6|37941.3|37921.3|37951.3|37931.3|37938.8|37918.8|50
1689144000000|2023-07-12 06:40:00|37939.4|37919.4|37911.3|37891.3|37941.3|37921.3|37911.3|37891.3|220
1689144300000|2023-07-12 06:45:00|37909.4|37889.4|37911.3|37891.3|37918.8|37898.8|37898.8|37878.8|80
1689144600000|2023-07-12 06:50:00|37909.4|37889.4|37883.8|37863.8|37911.3|37891.3|37876.3|37856.3|103
1689144900000|2023-07-12 06:55:00|37881.3|37861.3|37871.3|37851.3|37881.3|37861.3|37843.8|37823.8|189
1689145200000|2023-07-12 07:00:00|37870.7|37850.7|37788.8|37768.8|37870.7|37850.7|37788.8|37768.8|199
1689145500000|2023-07-12 07:05:00|37791.3|37771.3|37734.5|37714.5|37791.3|37771.3|37732.6|37712.6|309
1689145800000|2023-07-12 07:10:00|37732|37712|37777|37757|37780.7|37760.7|37728.8|37708.8|206
1689146100000|2023-07-12 07:15:00|37775.1|37755.1|37802|37782|37817|37797|37769.5|37749.5|107
1689146400000|2023-07-12 07:20:00|37801.4|37781.4|37773.9|37753.9|37803.9|37783.9|37773.9|37753.9|88
1689146700000|2023-07-12 07:25:00|37772|37752|37808.9|37788.9|37808.9|37788.9|37772|37752|184
1689147000000|2023-07-12 07:30:00|37807|37787|37773.9|37753.9|37807|37787|37773.9|37753.9|61
1689147300000|2023-07-12 07:35:00|37776.4|37756.4|37769.5|37749.5|37793.9|37773.9|37769.5|37749.5|154
1689147600000|2023-07-12 07:40:00|37767.7|37747.7|37757.7|37737.7|37772.7|37752.7|37754.5|37734.5|105
1689147900000|2023-07-12 07:45:00|37755.8|37735.8|37788.3|37768.3|37788.3|37768.3|37750.2|37730.2|317
1689148200000|2023-07-12 07:50:00|37793.3|37773.3|37788.3|37768.3|37801.4|37781.4|37768.3|37748.3|91
1689148500000|2023-07-12 07:55:00|37785.8|37765.8|37783.3|37763.3|37785.8|37765.8|37775.8|37755.8|83
1689148800000|2023-07-12 08:00:00|37780.8|37760.8|37744|37724|37795.2|37775.2|37741.4|37721.4|201
1689149100000|2023-07-12 08:05:00|37742.1|37722.1|37745.8|37725.8|37760.8|37740.8|37728.3|37708.3|136
1689149400000|2023-07-12 08:10:00|37743.3|37723.3|37740.9|37720.9|37745.9|37725.9|37735.8|37715.8|100
1689149700000|2023-07-12 08:15:00|37739|37719|37753.4|37733.4|37772.1|37752.1|37737.7|37717.7|72
1689150000000|2023-07-12 08:20:00|37755.9|37735.9|37754|37734|37755.9|37735.9|37743.4|37723.4|31
1689150300000|2023-07-12 08:25:00|37753.4|37733.4|37754|37734|37760.9|37740.9|37750.9|37730.9|41
1689150600000|2023-07-12 08:30:00|37753.4|37733.4|37765.9|37745.9|37765.9|37745.9|37745.9|37725.9|57
1689150900000|2023-07-12 08:35:00|37767.8|37747.8|37783.4|37763.4|37783.4|37763.4|37753.4|37733.4|58
1689151200000|2023-07-12 08:40:00|37785.9|37765.9|37780.9|37760.9|37790.9|37770.9|37775.9|37755.9|65
1689151500000|2023-07-12 08:45:00|37780.3|37760.3|37773.4|37753.4|37780.9|37760.9|37768.4|37748.4|51
1689151800000|2023-07-12 08:50:00|37775.9|37755.9|37759.7|37739.7|37778.4|37758.4|37748.5|37728.5|61
1689152100000|2023-07-12 08:55:00|37757.8|37737.8|37771|37751|37776|37756|37757.8|37737.8|39
1689152400000|2023-07-12 09:00:00|37769.1|37749.1|37756|37736|37771|37751|37751|37731|38
1689152700000|2023-07-12 09:05:00|37758.5|37738.5|37768.5|37748.5|37776|37756|37756.6|37736.6|44
1689153000000|2023-07-12 09:10:00|37771|37751|37771|37751|37778.5|37758.5|37766|37746|28
1689153300000|2023-07-12 09:15:00|37769.1|37749.1|37756|37736|37770.4|37750.4|37756|37736|38
1689153600000|2023-07-12 09:20:00|37753.5|37733.5|37754.1|37734.1|37763.5|37743.5|37741|37721|60
1689153900000|2023-07-12 09:25:00|37756|37736|37776|37756|37778.5|37758.5|37751|37731|44
1689154200000|2023-07-12 09:30:00|37774.2|37754.2|37771.1|37751.1|37779.2|37759.2|37767.3|37747.3|31
1689154500000|2023-07-12 09:35:00|37771.7|37751.7|37777.9|37757.9|37777.9|37757.9|37771.1|37751.1|83
1689154800000|2023-07-12 09:40:00|37779.8|37759.8|37786.1|37766.1|37787.3|37767.3|37771.1|37751.1|41
1689155100000|2023-07-12 09:45:00|37784.2|37764.2|37778.6|37758.6|37786.1|37766.1|37773.6|37753.6|24
1689155400000|2023-07-12 09:50:00|37779.2|37759.2|37790.5|37770.5|37790.5|37770.5|37772.3|37752.3|58
1689155700000|2023-07-12 09:55:00|37796.7|37776.7|37791.1|37771.1|37809.9|37789.9|37791.1|37771.1|75
1689156000000|2023-07-12 10:00:00|37789.2|37769.2|37778.6|37758.6|37791.1|37771.1|37773|37753|68
1689156300000|2023-07-12 10:05:00|37776.7|37756.7|37780.5|37760.5|37792.4|37772.4|37771.1|37751.1|48
1689156600000|2023-07-12 10:10:00|37782.4|37762.4|37771.1|37751.1|37782.4|37762.4|37761.1|37741.1|46
1689156900000|2023-07-12 10:15:00|37773|37753|37761.2|37741.2|37773.6|37753.6|37751.2|37731.2|35
1689157200000|2023-07-12 10:20:00|37760.5|37740.5|37758|37738|37766.2|37746.2|37754.9|37734.9|47
1689157500000|2023-07-12 10:25:00|37756.2|37736.2|37763.7|37743.7|37776.2|37756.2|37754.3|37734.3|53
1689157800000|2023-07-12 10:30:00|37766.2|37746.2|37780.6|37760.6|37784.3|37764.3|37761.2|37741.2|254
1689158100000|2023-07-12 10:35:00|37783.1|37763.1|37780|37760|37783.1|37763.1|37773.1|37753.1|62
1689158400000|2023-07-12 10:40:00|37780.6|37760.6|37791.8|37771.8|37791.8|37771.8|37777.5|37757.5|83
1689158700000|2023-07-12 10:45:00|37793.7|37773.7|37818.7|37798.7|37818.7|37798.7|37791.8|37771.8|73
1689159000000|2023-07-12 10:50:00|37821.2|37801.2|37856.9|37836.9|37856.9|37836.9|37821.2|37801.2|142
1689159300000|2023-07-12 10:55:00|37854.4|37834.4|37849.4|37829.4|37856.9|37836.9|37841.9|37821.9|84
1689159600000|2023-07-12 11:00:00|37851.3|37831.3|37836.9|37816.9|37884.4|37864.4|37836.9|37816.9|205
1689159900000|2023-07-12 11:05:00|37835|37815|37846.9|37826.9|37846.9|37826.9|37826.9|37806.9|88
1689160200000|2023-07-12 11:10:00|37845|37825|37877.5|37857.5|37879.4|37859.4|37844.4|37824.4|85
1689160500000|2023-07-12 11:15:00|37879.4|37859.4|37857.6|37837.6|37884.4|37864.4|37855.1|37835.1|116
1689160800000|2023-07-12 11:20:00|37854.4|37834.4|37863.8|37843.8|37869.4|37849.4|37839.4|37819.4|209
1689161100000|2023-07-12 11:25:00|37864.4|37844.4|37908.2|37888.2|37913.2|37893.2|37859.4|37839.4|242
1689161400000|2023-07-12 11:30:00|37910.1|37890.1|37959.5|37939.5|37980.7|37960.7|37910.1|37890.1|515
1689161700000|2023-07-12 11:35:00|37963.8|37943.8|37998.8|37978.8|38007|37987|37954.5|37934.5|268
1689162000000|2023-07-12 11:40:00|37999.5|37979.5|38030.1|38010.1|38039.5|38019.5|37999.5|37979.5|203
1689162300000|2023-07-12 11:45:00|38029.5|38009.5|38027|38007|38038.9|38018.9|38016.4|37996.4|164
1689162600000|2023-07-12 11:50:00|38025.1|38005.1|38076.4|38056.4|38091.4|38071.4|38019.5|37999.5|273
1689162900000|2023-07-12 11:55:00|38078.9|38058.9|38057.6|38037.6|38090.8|38070.8|38055.8|38035.8|192
1689163200000|2023-07-12 12:00:00|38059.5|38039.5|38129.5|38109.5|38137.7|38117.7|38055.1|38035.1|446
1689163500000|2023-07-12 12:05:00|38134.5|38114.5|38140.2|38120.2|38140.2|38120.2|38114.5|38094.5|503
1689163800000|2023-07-12 12:10:00|38138.3|38118.3|38100.8|38080.8|38138.3|38118.3|38083.3|38063.3|374
1689164100000|2023-07-12 12:15:00|38098.9|38078.9|38050.2|38030.2|38113.9|38093.9|38050.2|38030.2|249
1689164400000|2023-07-12 12:20:00|38047.7|38027.7|38054.6|38034.6|38054.6|38034.6|38037.1|38017.1|234
1689164700000|2023-07-12 12:25:00|38056.5|38036.5|38069.6|38049.6|38082.1|38062.1|38054.6|38034.6|335
1689165000000|2023-07-12 12:30:00|38070.2|38050.2|38222.1|38202.1|38272.1|38252.1|38050.8|38030.8|2243
1689165300000|2023-07-12 12:35:00|38224|38204|38260.8|38240.8|38324|38304|38210.2|38190.2|1317
1689165600000|2023-07-12 12:40:00|38258.3|38238.3|38232.7|38212.7|38272.1|38252.1|38215.9|38195.9|676
1689165900000|2023-07-12 12:45:00|38230.9|38210.9|38160.9|38140.9|38243.4|38223.4|38160.9|38140.9|560
1689166200000|2023-07-12 12:50:00|38156.5|38136.5|38140.9|38120.9|38172.1|38152.1|38107.1|38087.1|565
1689166500000|2023-07-12 12:55:00|38142.1|38122.1|38154.6|38134.6|38184|38164|38137.1|38117.1|361
1689166800000|2023-07-12 13:00:00|38152.8|38132.8|38280.9|38260.9|38280.9|38260.9|38150.3|38130.3|1234
1689167100000|2023-07-12 13:05:00|38283.4|38263.4|38327.2|38307.2|38344|38324|38281.5|38261.5|1007
1689167400000|2023-07-12 13:10:00|38325.3|38305.3|38304|38284|38325.3|38305.3|38265.3|38245.3|792
1689167700000|2023-07-12 13:15:00|38304.7|38284.7|38372.2|38352.2|38372.8|38352.8|38294.7|38274.7|746
1689168000000|2023-07-12 13:20:00|38372.8|38352.8|38374.7|38354.7|38394.7|38374.7|38347.2|38327.2|615
1689168300000|2023-07-12 13:25:00|38370.3|38350.3|38359.1|38339.1|38379.7|38359.7|38347.2|38327.2|475
1689168600000|2023-07-12 13:30:00|38359.7|38339.7|38329.7|38309.7|38384.1|38364.1|38324.7|38304.7|755
1689168900000|2023-07-12 13:35:00|38332.2|38312.2|38349.7|38329.7|38368.5|38348.5|38310.3|38290.3|578
1689169200000|2023-07-12 13:40:00|38347.8|38327.8|38309.7|38289.7|38361|38341|38299.7|38279.7|495
1689169500000|2023-07-12 13:45:00|38314.1|38294.1|38361.6|38341.6|38366|38346|38311.6|38291.6|391
1689169800000|2023-07-12 13:50:00|38362.2|38342.2|38402.9|38382.9|38406|38386|38358.5|38338.5|722
1689170100000|2023-07-12 13:55:00|38406.6|38386.6|38399.7|38379.7|38417.2|38397.2|38397.2|38377.2|595
1689170400000|2023-07-12 14:00:00|38397.9|38377.9|38429.7|38409.7|38429.7|38409.7|38381.6|38361.6|761
1689170700000|2023-07-12 14:05:00|38427.2|38407.2|38433.5|38413.5|38446|38426|38417.2|38397.2|602
1689171000000|2023-07-12 14:10:00|38431.6|38411.6|38472.9|38452.9|38482.9|38462.9|38427.3|38407.3|693
1689171300000|2023-07-12 14:15:00|38470.4|38450.4|38448.5|38428.5|38483.5|38463.5|38448.5|38428.5|609
1689171600000|2023-07-12 14:20:00|38444.8|38424.8|38413.5|38393.5|38453.5|38433.5|38406|38386|383
1689171900000|2023-07-12 14:25:00|38415.4|38395.4|38424.2|38404.2|38431.1|38411.1|38369.8|38349.8|509
1689172200000|2023-07-12 14:30:00|38415.5|38395.5|38414.2|38394.2|38472.9|38452.9|38397.3|38377.3|680
1689172500000|2023-07-12 14:35:00|38414.8|38394.8|38452.3|38432.3|38459.8|38439.8|38403|38383|367
1689172800000|2023-07-12 14:40:00|38454.2|38434.2|38491.7|38471.7|38491.7|38471.7|38449.8|38429.8|342
1689173100000|2023-07-12 14:45:00|38493.6|38473.6|38493.6|38473.6|38498|38478|38487.3|38467.3|431
1689173400000|2023-07-12 14:50:00|38495.5|38475.5|38548|38528|38564.8|38544.8|38494.2|38474.2|1026
1689173700000|2023-07-12 14:55:00|38549.8|38529.8|38608.6|38588.6|38611.7|38591.7|38549.8|38529.8|642
1689174000000|2023-07-12 15:00:00|38608|38588|38637.4|38617.4|38656.7|38636.7|38605.5|38585.5|875
1689174300000|2023-07-12 15:05:00|38639.9|38619.9|38614.2|38594.2|38648|38628|38606.7|38586.7|808
1689174600000|2023-07-12 15:10:00|38616.1|38596.1|38607.4|38587.4|38617.4|38597.4|38582.4|38562.4|443
1689174900000|2023-07-12 15:15:00|38603.7|38583.7|38570.5|38550.5|38607.4|38587.4|38570.5|38550.5|430
1689175200000|2023-07-12 15:20:00|38569.9|38549.9|38542.4|38522.4|38577.4|38557.4|38540.5|38520.5|366
1689175500000|2023-07-12 15:25:00|38546.1|38526.1|38593.7|38573.7|38594.3|38574.3|38546.1|38526.1|323
1689175800000|2023-07-12 15:30:00|38595.5|38575.5|38582.4|38562.4|38620.6|38600.6|38577.4|38557.4|321
1689176100000|2023-07-12 15:35:00|38584.3|38564.3|38553.1|38533.1|38601.8|38581.8|38548.1|38528.1|322
1689176400000|2023-07-12 15:40:00|38555.6|38535.6|38532.4|38512.4|38566.2|38546.2|38508.1|38488.1|593
1689176700000|2023-07-12 15:45:00|38529.9|38509.9|38531.2|38511.2|38541.8|38521.8|38522.4|38502.4|389
1689177000000|2023-07-12 15:50:00|38536.2|38516.2|38592.5|38572.5|38594.3|38574.3|38531.2|38511.2|495
1689177300000|2023-07-12 15:55:00|38591.8|38571.8|38547.5|38527.5|38592.5|38572.5|38542.5|38522.5|368
1689177600000|2023-07-12 16:00:00|38543.1|38523.1|38582.5|38562.5|38585|38565|38540.6|38520.6|329
1689177900000|2023-07-12 16:05:00|38581.9|38561.9|38561.2|38541.2|38584.4|38564.4|38542.5|38522.5|289
1689178200000|2023-07-12 16:10:00|38563.7|38543.7|38582.5|38562.5|38582.5|38562.5|38557.5|38537.5|269
1689178500000|2023-07-12 16:15:00|38581.9|38561.9|38570|38550|38585|38565|38569.4|38549.4|150
1689178800000|2023-07-12 16:20:00|38569.4|38549.4|38609.4|38589.4|38611.9|38591.9|38566.2|38546.2|294
1689179100000|2023-07-12 16:25:00|38607.5|38587.5|38611.3|38591.3|38616.9|38596.9|38601.9|38581.9|200
1689179400000|2023-07-12 16:30:00|38611.9|38591.9|38631.9|38611.9|38631.9|38611.9|38611.9|38591.9|281
1689179700000|2023-07-12 16:35:00|38633.8|38613.8|38624.4|38604.4|38641.3|38621.3|38610.1|38590.1|372
1689180000000|2023-07-12 16:40:00|38622.6|38602.6|38592.6|38572.6|38622.6|38602.6|38590.7|38570.7|273
1689180300000|2023-07-12 16:45:00|38591.9|38571.9|38574.5|38554.5|38592.6|38572.6|38554.5|38534.5|513
1689180600000|2023-07-12 16:50:00|38572.6|38552.6|38588.2|38568.2|38591.9|38571.9|38560.1|38540.1|415
1689180900000|2023-07-12 16:55:00|38588.9|38568.9|38578.2|38558.2|38600.1|38580.1|38568.9|38548.9|1178
1689181200000|2023-07-12 17:00:00|38577.6|38557.6|38578.9|38558.9|38599.5|38579.5|38562.6|38542.6|272
1689181500000|2023-07-12 17:05:00|38576.4|38556.4|38568.9|38548.9|38583.9|38563.9|38563.2|38543.2|132
1689181800000|2023-07-12 17:10:00|38573.3|38553.3|38583.9|38563.9|38588.9|38568.9|38566.4|38546.4|86
1689182100000|2023-07-12 17:15:00|38583.3|38563.3|38577.6|38557.6|38590.1|38570.1|38577.6|38557.6|177
1689182400000|2023-07-12 17:20:00|38578.3|38558.3|38557.6|38537.6|38582.6|38562.6|38557|38537|102
1689182700000|2023-07-12 17:25:00|38557|38537|38567.7|38547.7|38573.3|38553.3|38547.6|38527.6|121
1689183000000|2023-07-12 17:30:00|38568.3|38548.3|38578.3|38558.3|38578.3|38558.3|38563.3|38543.3|71
1689183300000|2023-07-12 17:35:00|38578.9|38558.9|38567.7|38547.7|38582.7|38562.7|38563.3|38543.3|72
1689183600000|2023-07-12 17:40:00|38569.5|38549.5|38591.4|38571.4|38591.4|38571.4|38569.5|38549.5|89
1689183900000|2023-07-12 17:45:00|38588.3|38568.3|38581.4|38561.4|38591.4|38571.4|38574.6|38554.6|83
1689184200000|2023-07-12 17:50:00|38577.1|38557.1|38581.4|38561.4|38585.8|38565.8|38576.4|38556.4|67
1689184500000|2023-07-12 17:55:00|38585.2|38565.2|38588.9|38568.9|38606.4|38586.4|38583.9|38563.9|236
1689184800000|2023-07-12 18:00:00|38586.4|38566.4|38581.5|38561.5|38589.6|38569.6|38576.4|38556.4|92
1689185100000|2023-07-12 18:05:00|38577.1|38557.1|38601.5|38581.5|38601.5|38581.5|38576.5|38556.5|82
1689185400000|2023-07-12 18:10:00|38600.8|38580.8|38601.5|38581.5|38601.5|38581.5|38598.3|38578.3|22
1689185700000|2023-07-12 18:15:00|38596.5|38576.5|38601.5|38581.5|38601.5|38581.5|38596.5|38576.5|24
1689186000000|2023-07-12 18:20:00|38600.8|38580.8|38589.6|38569.6|38600.8|38580.8|38589.6|38569.6|20
1689186300000|2023-07-12 18:25:00|38589|38569|38582.1|38562.1|38589|38569|38580.9|38560.9|108
1689186600000|2023-07-12 18:30:00|38581.5|38561.5|38591.5|38571.5|38591.5|38571.5|38580.9|38560.9|27
1689186900000|2023-07-12 18:35:00|38593.4|38573.4|38605.9|38585.9|38606.5|38586.5|38593.4|38573.4|42
1689187200000|2023-07-12 18:40:00|38602.2|38582.2|38596.5|38576.5|38602.2|38582.2|38591.5|38571.5|34
1689187500000|2023-07-12 18:45:00|38591.5|38571.5|38576.5|38556.5|38591.5|38571.5|38572.2|38552.2|68
1689187800000|2023-07-12 18:50:00|38572.8|38552.8|38583.4|38563.4|38586.5|38566.5|38572.2|38552.2|51
1689188100000|2023-07-12 18:55:00|38584|38564|38586.6|38566.6|38586.6|38566.6|38581.5|38561.5|27
1689188400000|2023-07-12 19:00:00|38584.1|38564.1|38601.6|38581.6|38601.6|38581.6|38584.1|38564.1|22
1689188700000|2023-07-12 19:05:00|38603.4|38583.4|38601.6|38581.6|38606.6|38586.6|38601.6|38581.6|42
1689189000000|2023-07-12 19:10:00|38600.9|38580.9|38606.6|38586.6|38606.6|38586.6|38600.9|38580.9|16
1689189300000|2023-07-12 19:15:00|38602.2|38582.2|38591.6|38571.6|38606.6|38586.6|38591.6|38571.6|56
1689189600000|2023-07-12 19:20:00|38591|38571|38576.6|38556.6|38591|38571|38576.6|38556.6|63
1689189900000|2023-07-12 19:25:00|38574.1|38554.1|38579.1|38559.1|38581.6|38561.6|38568.5|38548.5|86
1689190200000|2023-07-12 19:30:00|38579.8|38559.8|38591.6|38571.6|38591.6|38571.6|38576.6|38556.6|19
1689190500000|2023-07-12 19:35:00|38592.3|38572.3|38596.6|38576.6|38596.6|38576.6|38591.6|38571.6|25
1689190800000|2023-07-12 19:40:00|38593.5|38573.5|38601|38581|38601|38581|38591.6|38571.6|527
1689191100000|2023-07-12 19:45:00|38598.5|38578.5|38593.5|38573.5|38601|38581|38591.7|38571.7|21
1689191400000|2023-07-12 19:50:00|38591.7|38571.7|38586.7|38566.7|38591.7|38571.7|38581.7|38561.7|116
1689191700000|2023-07-12 19:55:00|38584.2|38564.2|38601|38581|38601|38581|38576.7|38556.7|110
1689192000000|2023-07-12 20:00:00|38598.5|38578.5|38596.7|38576.7|38598.5|38578.5|38589.2|38569.2|69
1689192300000|2023-07-12 20:05:00|38593.5|38573.5|38591.7|38571.7|38596.7|38576.7|38591.7|38571.7|12
1689192600000|2023-07-12 20:10:00|38596.7|38576.7|38593.6|38573.6|38599.8|38579.8|38593.6|38573.6|19
1689192900000|2023-07-12 20:15:00|38594.2|38574.2|38591.7|38571.7|38596.7|38576.7|38591.7|38571.7|20
1689193200000|2023-07-12 20:20:00|38593.6|38573.6|38596.7|38576.7|38596.7|38576.7|38593.6|38573.6|15
1689193500000|2023-07-12 20:25:00|38598.6|38578.6|38589.9|38569.9|38601.7|38581.7|38589.9|38569.9|23
1689193800000|2023-07-12 20:30:00|38587.4|38567.4|38586.7|38566.7|38587.4|38567.4|38583.6|38563.6|40
1689194100000|2023-07-12 20:35:00|38588.6|38568.6|38583|38563|38588.6|38568.6|38583|38563|30
1689194400000|2023-07-12 20:40:00|38583.6|38563.6|38581.8|38561.8|38583.6|38563.6|38581.1|38561.1|18
1689194700000|2023-07-12 20:45:00|38583.6|38563.6|38586.8|38566.8|38586.8|38566.8|38581.8|38561.8|68
1689195000000|2023-07-12 20:50:00|38588.6|38568.6|38584.3|38564.3|38588.6|38568.6|38583.6|38563.6|45
1689195300000|2023-07-12 20:55:00|38586.1|38566.1|38583.6|38563.6|38588.6|38568.6|38579.3|38559.3|43
1689199200000|2023-07-12 22:00:00|38591.2|38571.2|38589.4|38569.4|38591.2|38571.2|38574.4|38554.4|57
1689199500000|2023-07-12 22:05:00|38586.9|38566.9|38586.3|38566.3|38591.9|38571.9|38586.3|38566.3|20
1689199800000|2023-07-12 22:10:00|38584.4|38564.4|38581.9|38561.9|38586.9|38566.9|38579.4|38559.4|48
1689200100000|2023-07-12 22:15:00|38579.4|38559.4|38589.4|38569.4|38589.4|38569.4|38579.4|38559.4|12
1689200400000|2023-07-12 22:20:00|38586.9|38566.9|38589.5|38569.5|38591.9|38571.9|38586.9|38566.9|4
1689200700000|2023-07-12 22:25:00|38587|38567|38588.8|38568.8|38589.5|38569.5|38584.5|38564.5|14
1689201000000|2023-07-12 22:30:00|||||||||5
1689201300000|2023-07-12 22:35:00|38592|38572|38598.2|38578.2|38598.2|38578.2|38592|38572|24
1689201600000|2023-07-12 22:40:00|38598.8|38578.8|38602|38582|38602|38582|38597|38577|25
1689201900000|2023-07-12 22:45:00|38606.4|38586.4|38607|38587|38607|38587|38606.4|38586.4|33
1689202200000|2023-07-12 22:50:00|38606.4|38586.4|38616.4|38596.4|38616.4|38596.4|38602|38582|81
1689202500000|2023-07-12 22:55:00|38618.9|38598.9|38619.5|38599.5|38620.2|38600.2|38616.4|38596.4|24
1689202800000|2023-07-12 23:00:00|38617|38597|38617|38597|38617|38597|38617|38597|23
1689203100000|2023-07-12 23:05:00|38614.5|38594.5|38622|38602|38622|38602|38614.5|38594.5|31
1689203400000|2023-07-12 23:10:00|38621.4|38601.4|38617|38597|38622|38602|38617|38597|7
1689203700000|2023-07-12 23:15:00|38617.1|38597.1|38612.1|38592.1|38617.1|38597.1|38607.1|38587.1|35
1689204000000|2023-07-12 23:20:00|38611.4|38591.4|38612.1|38592.1|38612.1|38592.1|38611.4|38591.4|2
1689204300000|2023-07-12 23:25:00|38607.1|38587.1|38596.4|38576.4|38608.9|38588.9|38596.4|38576.4|23
1689204600000|2023-07-12 23:30:00|38593.9|38573.9|38595.2|38575.2|38595.2|38575.2|38592.1|38572.1|11
1689204900000|2023-07-12 23:35:00|38597.1|38577.1|38597.1|38577.1|38597.1|38577.1|38597.1|38577.1|10
1689205200000|2023-07-12 23:40:00|38599.6|38579.6|38602.1|38582.1|38602.1|38582.1|38599.6|38579.6|14
1689205500000|2023-07-12 23:45:00|38606.5|38586.5|38599.6|38579.6|38607.1|38587.1|38596.5|38576.5|16
1689205800000|2023-07-12 23:50:00|38601.5|38581.5|38619|38599|38619|38599|38601.5|38581.5|29
1689206100000|2023-07-12 23:55:00|38620.8|38600.8|38627.1|38607.1|38631.5|38611.5|38619|38599|28
1689206400000|2023-07-13 00:00:00|38624|38604|38615.9|38595.9|38624|38604|38609|38589|298
1689206700000|2023-07-13 00:05:00|38613.4|38593.4|38623.4|38603.4|38625.9|38605.9|38608.4|38588.4|51
1689207000000|2023-07-13 00:10:00|38621.5|38601.5|38628.4|38608.4|38628.4|38608.4|38620.9|38600.9|31
1689207300000|2023-07-13 00:15:00|38627.7|38607.7|38633.4|38613.4|38645.2|38625.2|38625.9|38605.9|122
1689207600000|2023-07-13 00:20:00|38634|38614|38665.2|38645.2|38667.1|38647.1|38634|38614|85
1689207900000|2023-07-13 00:25:00|38662.7|38642.7|38648.4|38628.4|38662.7|38642.7|38648.4|38628.4|46
1689208200000|2023-07-13 00:30:00|38645.9|38625.9|38647.8|38627.8|38650.3|38630.3|38635.9|38615.9|69
1689208500000|2023-07-13 00:35:00|38645.9|38625.9|38650.9|38630.9|38660.3|38640.3|38645.9|38625.9|85
1689208800000|2023-07-13 00:40:00|38652.8|38632.8|38647.8|38627.8|38655.9|38635.9|38647.8|38627.8|55
1689209100000|2023-07-13 00:45:00|38645.9|38625.9|38613.4|38593.4|38650.9|38630.9|38613.4|38593.4|104
1689209400000|2023-07-13 00:50:00|38615.9|38595.9|38605.9|38585.9|38615.9|38595.9|38605.9|38585.9|108
1689209700000|2023-07-13 00:55:00|38610.3|38590.3|38604.7|38584.7|38615.9|38595.9|38604.7|38584.7|84
1689210000000|2023-07-13 01:00:00|38601|38581|38562.2|38542.2|38601|38581|38532.2|38512.2|524
1689210300000|2023-07-13 01:05:00|38564|38544|38564.7|38544.7|38569.7|38549.7|38545.3|38525.3|231
1689210600000|2023-07-13 01:10:00|38567.2|38547.2|38569.7|38549.7|38582.2|38562.2|38544.7|38524.7|225
1689210900000|2023-07-13 01:15:00|38569|38549|38522.2|38502.2|38569.7|38549.7|38519.7|38499.7|212
1689211200000|2023-07-13 01:20:00|38519.7|38499.7|38509.7|38489.7|38527.2|38507.2|38499.7|38479.7|318
1689211500000|2023-07-13 01:25:00|38507.9|38487.9|38501|38481|38519.7|38499.7|38490.4|38470.4|250
1689211800000|2023-07-13 01:30:00|38497.2|38477.2|38494.1|38474.1|38519.7|38499.7|38477.2|38457.2|203
1689212100000|2023-07-13 01:35:00|38497.2|38477.2|38521.6|38501.6|38526.6|38506.6|38487.9|38467.9|171
1689212400000|2023-07-13 01:40:00|38524.1|38504.1|38515.4|38495.4|38539.7|38519.7|38512.9|38492.9|102
1689212700000|2023-07-13 01:45:00|38514.7|38494.7|38556.6|38536.6|38558.5|38538.5|38510.4|38490.4|102
1689213000000|2023-07-13 01:50:00|38559.1|38539.1|38561.6|38541.6|38572.3|38552.3|38552.3|38532.3|123
1689213300000|2023-07-13 01:55:00|38562.3|38542.3|38594.1|38574.1|38594.1|38574.1|38551|38531|100
1689213600000|2023-07-13 02:00:00|38594.8|38574.8|38542.9|38522.9|38597.3|38577.3|38519.8|38499.8|161
1689213900000|2023-07-13 02:05:00|38542.3|38522.3|38559.8|38539.8|38576.6|38556.6|38534.8|38514.8|85
1689214200000|2023-07-13 02:10:00|38557.9|38537.9|38597.3|38577.3|38597.3|38577.3|38557.3|38537.3|102
1689214500000|2023-07-13 02:15:00|38595.4|38575.4|38597.3|38577.3|38599.8|38579.8|38572.3|38552.3|43
1689214800000|2023-07-13 02:20:00|38594.8|38574.8|38604.8|38584.8|38609.2|38589.2|38584.8|38564.8|95
1689215100000|2023-07-13 02:25:00|38603|38583|38612.3|38592.3|38618.5|38598.5|38599.8|38579.8|106
1689215400000|2023-07-13 02:30:00|38614.2|38594.2|38531.7|38511.7|38614.8|38594.8|38516.7|38496.7|272
1689215700000|2023-07-13 02:35:00|38533.5|38513.5|38547.3|38527.3|38559.8|38539.8|38533|38513|106
1689216000000|2023-07-13 02:40:00|38544.8|38524.8|38554.8|38534.8|38564.8|38544.8|38531.7|38511.7|158
1689216300000|2023-07-13 02:45:00|38554.9|38534.9|38584.9|38564.9|38591.7|38571.7|38549.9|38529.9|143
1689216600000|2023-07-13 02:50:00|38581.7|38561.7|38562.4|38542.4|38599.2|38579.2|38560.5|38540.5|101
1689216900000|2023-07-13 02:55:00|38559.9|38539.9|38562.4|38542.4|38572.4|38552.4|38559.9|38539.9|71
1689217200000|2023-07-13 03:00:00|38560.5|38540.5|38572.4|38552.4|38578.6|38558.6|38554.9|38534.9|68
1689217500000|2023-07-13 03:05:00|38571.7|38551.7|38539.9|38519.9|38582.4|38562.4|38539.9|38519.9|80
1689217800000|2023-07-13 03:10:00|38542.4|38522.4|38604.9|38584.9|38606.8|38586.8|38542.4|38522.4|87
1689218100000|2023-07-13 03:15:00|38604.3|38584.3|38614.3|38594.3|38621.8|38601.8|38584.9|38564.9|93
1689218400000|2023-07-13 03:20:00|38614.9|38594.9|38634.9|38614.9|38644.9|38624.9|38614.3|38594.3|84
1689218700000|2023-07-13 03:25:00|38633.1|38613.1|38614.9|38594.9|38633.1|38613.1|38609.9|38589.9|44
1689219000000|2023-07-13 03:30:00|38617.4|38597.4|38639.9|38619.9|38653.1|38633.1|38617.4|38597.4|40
1689219300000|2023-07-13 03:35:00|38634.9|38614.9|38620|38600|38639.9|38619.9|38617.4|38597.4|31
1689219600000|2023-07-13 03:40:00|38622.5|38602.5|38625|38605|38625|38605|38620|38600|6
1689219900000|2023-07-13 03:45:00|38626.8|38606.8|38637.5|38617.5|38641.8|38621.8|38622.5|38602.5|58
1689220200000|2023-07-13 03:50:00|38635.6|38615.6|38655|38635|38670|38650|38635.6|38615.6|138
1689220500000|2023-07-13 03:55:00|38656.8|38636.8|38650|38630|38660|38640|38650|38630|22
1689220800000|2023-07-13 04:00:00|38651.8|38631.8|38650|38630|38655|38635|38645|38625|25
1689221100000|2023-07-13 04:05:00|38647.5|38627.5|38636.3|38616.3|38651.8|38631.8|38636.3|38616.3|21
1689221400000|2023-07-13 04:10:00|38639.5|38619.5|38645.7|38625.7|38648.8|38628.8|38639.5|38619.5|51
1689221700000|2023-07-13 04:15:00|38645|38625|38650.7|38630.7|38650.7|38630.7|38640|38620|21
1689222000000|2023-07-13 04:20:00|38652.5|38632.5|38673.7|38653.7|38673.7|38653.7|38652.5|38632.5|32
1689222300000|2023-07-13 04:25:00|38675.6|38655.6|38681.3|38661.3|38685|38665|38668.8|38648.8|81
1689222600000|2023-07-13 04:30:00|38680.7|38660.7|38703.7|38683.7|38703.7|38683.7|38675.7|38655.7|172
1689222900000|2023-07-13 04:35:00|38705.1|38685.1|38730.1|38710.1|38730.1|38710.1|38702.6|38682.6|101
1689223200000|2023-07-13 04:40:00|38727.6|38707.6|38720.1|38700.1|38733.8|38713.8|38717.6|38697.6|50
1689223500000|2023-07-13 04:45:00|38717.6|38697.6|38698.2|38678.2|38717.6|38697.6|38698.2|38678.2|42
1689223800000|2023-07-13 04:50:00|38697.6|38677.6|38673.2|38653.2|38700.1|38680.1|38668.2|38648.2|40
1689224100000|2023-07-13 04:55:00|38675.1|38655.1|38578.3|38558.3|38675.1|38655.1|38573.9|38553.9|195
1689224400000|2023-07-13 05:00:00|38580.8|38560.8|38508.3|38488.3|38583.3|38563.3|38500.8|38480.8|326
1689224700000|2023-07-13 05:05:00|38510.8|38490.8|38525.8|38505.8|38530.8|38510.8|38505.8|38485.8|143
1689225000000|2023-07-13 05:10:00|38527.6|38507.6|38575.8|38555.8|38582.6|38562.6|38527.6|38507.6|91
1689225300000|2023-07-13 05:15:00|38577.6|38557.6|38590.1|38570.1|38590.1|38570.1|38563.3|38543.3|100
1689225600000|2023-07-13 05:20:00|38592.6|38572.6|38598.3|38578.3|38619.5|38599.5|38590.1|38570.1|127
1689225900000|2023-07-13 05:25:00|38597.6|38577.6|38610.8|38590.8|38620.8|38600.8|38595.8|38575.8|47
1689226200000|2023-07-13 05:30:00|38613.3|38593.3|38565.2|38545.2|38613.3|38593.3|38535.2|38515.2|279
1689226500000|2023-07-13 05:35:00|38562|38542|38606.4|38586.4|38607|38587|38557.7|38537.7|126
1689226800000|2023-07-13 05:40:00|38609.5|38589.5|38620.2|38600.2|38635.2|38615.2|38605.2|38585.2|260
1689227100000|2023-07-13 05:45:00|38622|38602|38562.7|38542.7|38645.2|38625.2|38555.2|38535.2|132
1689227400000|2023-07-13 05:50:00|38560.8|38540.8|38525.2|38505.2|38562.7|38542.7|38520.2|38500.2|218
1689227700000|2023-07-13 05:55:00|38527|38507|38500.2|38480.2|38535.2|38515.2|38495.9|38475.9|156
1689228000000|2023-07-13 06:00:00|38495.9|38475.9|38520.2|38500.2|38530.2|38510.2|38495.2|38475.2|92
1689228300000|2023-07-13 06:05:00|38522.1|38502.1|38548.4|38528.4|38560.2|38540.2|38516.4|38496.4|133
1689228600000|2023-07-13 06:10:00|38551.5|38531.5|38536.5|38516.5|38563.4|38543.4|38531.5|38511.5|110
1689228900000|2023-07-13 06:15:00|38538.4|38518.4|38594.1|38574.1|38596.6|38576.6|38538.4|38518.4|154
1689229200000|2023-07-13 06:20:00|38593.4|38573.4|38594.6|38574.6|38605.2|38585.2|38580.9|38560.9|101
1689229500000|2023-07-13 06:25:00|38597.8|38577.8|38625.3|38605.3|38630.3|38610.3|38585.3|38565.3|97
1689229800000|2023-07-13 06:30:00|38623.4|38603.4|38600.3|38580.3|38625.3|38605.3|38588.4|38568.4|67
1689230100000|2023-07-13 06:35:00|38602.8|38582.8|38632.8|38612.8|38645.3|38625.3|38602.8|38582.8|129
1689230400000|2023-07-13 06:40:00|38635.3|38615.3|38627.8|38607.8|38640.3|38620.3|38625.3|38605.3|78
1689230700000|2023-07-13 06:45:00|38629.6|38609.6|38611.6|38591.6|38629.6|38609.6|38594.1|38574.1|117
1689231000000|2023-07-13 06:50:00|38613.5|38593.5|38644.1|38624.1|38646.6|38626.6|38609.1|38589.1|135
1689231300000|2023-07-13 06:55:00|38641.6|38621.6|38631.6|38611.6|38666.6|38646.6|38619.8|38599.8|181
1689231600000|2023-07-13 07:00:00|38624.1|38604.1|38646.6|38626.6|38659.1|38639.1|38621.6|38601.6|187
1689231900000|2023-07-13 07:05:00|38649.1|38629.1|38628.5|38608.5|38671.6|38651.6|38626|38606|100
1689232200000|2023-07-13 07:10:00|38626.7|38606.7|38636.7|38616.7|38653.5|38633.5|38626.7|38606.7|56
1689232500000|2023-07-13 07:15:00|38636|38616|38591.7|38571.7|38636|38616|38589.2|38569.2|109
1689232800000|2023-07-13 07:20:00|38589.2|38569.2|38510.5|38490.5|38589.2|38569.2|38488.7|38468.7|368
1689233100000|2023-07-13 07:25:00|38508.7|38488.7|38548|38528|38555.5|38535.5|38508|38488|143
1689233400000|2023-07-13 07:30:00|38550.5|38530.5|38553|38533|38560.5|38540.5|38533|38513|117
1689233700000|2023-07-13 07:35:00|38555.5|38535.5|38633|38613|38635.5|38615.5|38555.5|38535.5|136
1689234000000|2023-07-13 07:40:00|38635.5|38615.5|38636.9|38616.9|38645.5|38625.5|38629.4|38609.4|162
1689234300000|2023-07-13 07:45:00|38639.4|38619.4|38631.9|38611.9|38659.4|38639.4|38621.9|38601.9|172
1689234600000|2023-07-13 07:50:00|38629.4|38609.4|38619.4|38599.4|38634.4|38614.4|38611.9|38591.9|290
1689234900000|2023-07-13 07:55:00|38621.2|38601.2|38681.2|38661.2|38689.9|38669.9|38607.5|38587.5|171
1689235200000|2023-07-13 08:00:00|38683.7|38663.7|38674.4|38654.4|38686.9|38666.9|38614.4|38594.4|256
1689235500000|2023-07-13 08:05:00|38676.9|38656.9|38671.9|38651.9|38681.2|38661.2|38661.9|38641.9|130
1689235800000|2023-07-13 08:10:00|38669.4|38649.4|38623.8|38603.8|38685.6|38665.6|38619.4|38599.4|194
1689236100000|2023-07-13 08:15:00|38626.3|38606.3|38631.9|38611.9|38651.3|38631.3|38621.9|38601.9|86
1689236400000|2023-07-13 08:20:00|38631.3|38611.3|38630.6|38610.6|38653.8|38633.8|38623.8|38603.8|60
1689236700000|2023-07-13 08:25:00|38628.8|38608.8|38636.3|38616.3|38641.3|38621.3|38623.8|38603.8|79
1689237000000|2023-07-13 08:30:00|38638.1|38618.1|38713.1|38693.1|38713.1|38693.1|38636.3|38616.3|169
1689237300000|2023-07-13 08:35:00|38709.5|38689.5|38691.3|38671.3|38709.5|38689.5|38683.8|38663.8|101
1689237600000|2023-07-13 08:40:00|38693.8|38673.8|38701.3|38681.3|38723.7|38703.7|38683.8|38663.8|173
1689237900000|2023-07-13 08:45:00|38700.1|38680.1|38698.2|38678.2|38702|38682|38681.3|38661.3|67
1689238200000|2023-07-13 08:50:00|38700|38680|38700.7|38680.7|38710.7|38690.7|38688.8|38668.8|113
1689238500000|2023-07-13 08:55:00|38698.2|38678.2|38691.3|38671.3|38703.2|38683.2|38688.2|38668.2|59
1689238800000|2023-07-13 09:00:00|38690.7|38670.7|38653.2|38633.2|38693.2|38673.2|38645.7|38625.7|108
1689239100000|2023-07-13 09:05:00|38656.9|38636.9|38658.2|38638.2|38665|38645|38628.9|38608.9|82
1689239400000|2023-07-13 09:10:00|38660|38640|38643.2|38623.2|38670.7|38650.7|38641.4|38621.4|68
1689239700000|2023-07-13 09:15:00|38645|38625|38658.2|38638.2|38670.7|38650.7|38633.2|38613.2|92
1689240000000|2023-07-13 09:20:00|38653.2|38633.2|38683.2|38663.2|38703.2|38683.2|38648.9|38628.9|69
1689240300000|2023-07-13 09:25:00|38685.1|38665.1|38705.7|38685.7|38705.7|38685.7|38685.1|38665.1|40
1689240600000|2023-07-13 09:30:00|38703.2|38683.2|38708.9|38688.9|38712.6|38692.6|38686.4|38666.4|64
1689240900000|2023-07-13 09:35:00|38708.2|38688.2|38722.6|38702.6|38725.7|38705.7|38708.2|38688.2|98
1689241200000|2023-07-13 09:40:00|38723.3|38703.3|38708.3|38688.3|38723.3|38703.3|38703.9|38683.9|65
1689241500000|2023-07-13 09:45:00|38708.9|38688.9|38703.3|38683.3|38720.8|38700.8|38678.3|38658.3|95
1689241800000|2023-07-13 09:50:00|38705.8|38685.8|38750.1|38730.1|38750.6|38730.6|38703.3|38683.3|160
1689242100000|2023-07-13 09:55:00|38748.3|38728.3|38742|38722|38750.8|38730.8|38728.3|38708.3|92
1689242400000|2023-07-13 10:00:00|38743.8|38723.8|38775.7|38755.7|38775.7|38755.7|38740.1|38720.1|302
1689242700000|2023-07-13 10:05:00|38771.3|38751.3|38816.3|38796.3|38873.8|38853.8|38766.3|38746.3|630
1689243000000|2023-07-13 10:10:00|38814.5|38794.5|38821.3|38801.3|38835|38815|38801.3|38781.3|133
1689243300000|2023-07-13 10:15:00|38820.7|38800.7|38790.7|38770.7|38820.7|38800.7|38790.7|38770.7|76
1689243600000|2023-07-13 10:20:00|38792.5|38772.5|38798.2|38778.2|38805.7|38785.7|38790.7|38770.7|216
1689243900000|2023-07-13 10:25:00|38800|38780|38825.7|38805.7|38827.5|38807.5|38790.7|38770.7|163
1689244200000|2023-07-13 10:30:00|38823.2|38803.2|38817.5|38797.5|38845|38825|38817.5|38797.5|100
1689244500000|2023-07-13 10:35:00|38815.7|38795.7|38845.7|38825.7|38875.7|38855.7|38809.5|38789.5|186
1689244800000|2023-07-13 10:40:00|38848.2|38828.2|38855.1|38835.1|38868.2|38848.2|38846.4|38826.4|66
1689245100000|2023-07-13 10:45:00|38852.6|38832.6|38847.6|38827.6|38870.1|38850.1|38835.7|38815.7|126
1689245400000|2023-07-13 10:50:00|38845.7|38825.7|38848.2|38828.2|38867.6|38847.6|38840.7|38820.7|118
1689245700000|2023-07-13 10:55:00|38850.7|38830.7|38877.6|38857.6|38879.4|38859.4|38850.7|38830.7|105
1689246000000|2023-07-13 11:00:00|38879.4|38859.4|38932.6|38912.6|38932.6|38912.6|38879.4|38859.4|266
1689246300000|2023-07-13 11:05:00|38930.8|38910.8|39020.8|39000.8|39039.4|39019.4|38930.8|38910.8|455
1689246600000|2023-07-13 11:10:00|39018.3|38998.3|39005.8|38985.8|39022.6|39002.6|38993.9|38973.9|236
1689246900000|2023-07-13 11:15:00|39010.8|38990.8|39004.5|38984.5|39010.8|38990.8|38995.8|38975.8|195
1689247200000|2023-07-13 11:20:00|39002.6|38982.6|39000.8|38980.8|39007.6|38987.6|38995.8|38975.8|249
1689247500000|2023-07-13 11:25:00|39002.6|38982.6|38983.3|38963.3|39005.8|38985.8|38982.6|38962.6|329
1689247800000|2023-07-13 11:30:00|38985.1|38965.1|38985.8|38965.8|39005.8|38985.8|38975.8|38955.8|428
1689248100000|2023-07-13 11:35:00|38987.1|38967.1|38983.2|38963.2|38994.5|38974.5|38973.8|38953.8|482
1689248400000|2023-07-13 11:40:00|38984.5|38964.5|38985.7|38965.7|38992.5|38972.5|38964.5|38944.5|317
1689248700000|2023-07-13 11:45:00|38987.5|38967.5|38944.5|38924.5|38998.2|38978.2|38943.8|38923.8|286
1689249000000|2023-07-13 11:50:00|38946.3|38926.3|38983.2|38963.2|38983.2|38963.2|38946.3|38926.3|206
1689249300000|2023-07-13 11:55:00|38981.4|38961.4|39018.2|38998.2|39020|39000|38978.9|38958.9|236
1689249600000|2023-07-13 12:00:00|39018.9|38998.9|39063.2|39043.2|39073.2|39053.2|39018.2|38998.2|590
1689249900000|2023-07-13 12:05:00|39065|39045|39058.2|39038.2|39096.9|39076.9|39050|39030|579
1689250200000|2023-07-13 12:10:00|39061.9|39041.9|39028.9|39008.9|39075|39055|39023.2|39003.2|642
1689250500000|2023-07-13 12:15:00|39024.6|39004.6|39014.6|38994.6|39034.6|39014.6|39004.6|38984.6|310
1689250800000|2023-07-13 12:20:00|39012.7|38992.7|38989.6|38969.6|39012.7|38992.7|38980.2|38960.2|396
1689251100000|2023-07-13 12:25:00|38987.7|38967.7|38999.6|38979.6|39007.1|38987.1|38979.6|38959.6|277
1689251400000|2023-07-13 12:30:00|38997.1|38977.1|38869.3|38849.3|39043.9|39023.9|38866.8|38846.8|1313
1689251700000|2023-07-13 12:35:00|38868.6|38848.6|38868.6|38848.6|38883.6|38863.6|38824.3|38804.3|898
1689252000000|2023-07-13 12:40:00|38870.4|38850.4|38893.6|38873.6|38917.3|38897.3|38838.6|38818.6|634
1689252300000|2023-07-13 12:45:00|38891.8|38871.8|38893.6|38873.6|38942.9|38922.9|38883.6|38863.6|610
1689252600000|2023-07-13 12:50:00|38896.1|38876.1|38887.5|38867.5|38901.1|38881.1|38865|38845|617
1689252900000|2023-07-13 12:55:00|38889.3|38869.3|38939.3|38919.3|38943|38923|38885|38865|481
1689253200000|2023-07-13 13:00:00|38940|38920|39001.2|38981.2|39017.3|38997.3|38880|38860|1555
1689253500000|2023-07-13 13:05:00|38999.3|38979.3|38956.7|38936.7|39052.3|39032.3|38951.7|38931.7|848
1689253800000|2023-07-13 13:10:00|38959.2|38939.2|39011|38991|39026|39006|38943|38923|629
1689254100000|2023-07-13 13:15:00|39014.7|38994.7|39020.3|39000.3|39038.5|39018.5|38976|38956|489
1689254400000|2023-07-13 13:20:00|39022.2|39002.2|38986|38966|39027.8|39007.8|38966|38946|349
1689254700000|2023-07-13 13:25:00|38983.5|38963.5|38999.9|38979.9|39002.4|38982.4|38969.2|38949.2|337
1689255000000|2023-07-13 13:30:00|39002.4|38982.4|39056.7|39036.7|39062.4|39042.4|39002.4|38982.4|743
1689255300000|2023-07-13 13:35:00|39057.4|39037.4|39086|39066|39091|39071|39056|39036|674
1689255600000|2023-07-13 13:40:00|39091|39071|39082.4|39062.4|39091.7|39071.7|39066.7|39046.7|501
1689255900000|2023-07-13 13:45:00|39083.1|39063.1|39206.7|39186.7|39241.1|39221.1|39083.1|39063.1|1524
1689256200000|2023-07-13 13:50:00|39205.4|39185.4|39287|39267|39292|39272|39189.7|39169.7|1295
1689256500000|2023-07-13 13:55:00|39290.2|39270.2|39337.7|39317.7|39353.2|39333.2|39262|39242|1481
1689256800000|2023-07-13 14:00:00|39335.2|39315.2|39388.4|39368.4|39388.4|39368.4|39319.7|39299.7|852
1689257100000|2023-07-13 14:05:00|39383.4|39363.4|39366.6|39346.6|39388.4|39368.4|39324.1|39304.1|743
1689257400000|2023-07-13 14:10:00|39364.8|39344.8|39364.8|39344.8|39374.8|39354.8|39346.1|39326.1|781
1689257700000|2023-07-13 14:15:00|39365.4|39345.4|39412.8|39392.8|39428.4|39408.4|39356.8|39336.8|975
1689258000000|2023-07-13 14:20:00|39413.4|39393.4|39394.1|39374.1|39464.1|39444.1|39385.9|39365.9|1137
1689258300000|2023-07-13 14:25:00|39394.8|39374.8|39416.6|39396.6|39427.3|39407.3|39380.5|39360.5|695
1689258600000|2023-07-13 14:30:00|39417.3|39397.3|39491.1|39471.1|39508.5|39488.5|39416.6|39396.6|956
1689258900000|2023-07-13 14:35:00|39493|39473|39523.5|39503.5|39544.1|39524.1|39480.5|39460.5|1061
1689259200000|2023-07-13 14:40:00|39521.6|39501.6|39489.8|39469.8|39523.5|39503.5|39484.8|39464.8|802
1689259500000|2023-07-13 14:45:00|39491.6|39471.6|39487.1|39467.1|39514.8|39494.8|39460.5|39440.5|803
1689259800000|2023-07-13 14:50:00|39490.8|39470.8|39538.5|39518.5|39542.8|39522.8|39490.8|39470.8|702
1689260100000|2023-07-13 14:55:00|39541.7|39521.7|39548.3|39528.3|39550.8|39530.8|39498.5|39478.5|838
1689260400000|2023-07-13 15:00:00|39549|39529|39459.9|39439.9|39550.8|39530.8|39444.9|39424.9|917
1689260700000|2023-07-13 15:05:00|39459.2|39439.2|39389.9|39369.9|39462.4|39442.4|39389.9|39369.9|767
1689261000000|2023-07-13 15:10:00|39394.9|39374.9|39416.2|39396.2|39422.4|39402.4|39389.2|39369.2|763
1689261300000|2023-07-13 15:15:00|39421.2|39401.2|39467.9|39447.9|39484|39464|39421.2|39401.2|760
1689261600000|2023-07-13 15:20:00|39466|39446|39493.5|39473.5|39503.5|39483.5|39460.4|39440.4|486
1689261900000|2023-07-13 15:25:00|39496|39476|39491.2|39471.2|39503.1|39483.1|39474.9|39454.9|437
1689262200000|2023-07-13 15:30:00|39488.7|39468.7|39491.9|39471.9|39516.3|39496.3|39476.2|39456.2|486
1689262500000|2023-07-13 15:35:00|39491.3|39471.3|39488.1|39468.1|39502.6|39482.6|39469.4|39449.4|757
1689262800000|2023-07-13 15:40:00|39486.3|39466.3|39509.9|39489.9|39511.7|39491.7|39463.1|39443.1|532
1689263100000|2023-07-13 15:45:00|39507.4|39487.4|39498.6|39478.6|39507.4|39487.4|39454.9|39434.9|489
1689263400000|2023-07-13 15:50:00|39501.8|39481.8|39469.9|39449.9|39506.1|39486.1|39465.6|39445.6|403
1689263700000|2023-07-13 15:55:00|39465.6|39445.6|39432.6|39412.6|39479.9|39459.9|39412|39392|432
1689264000000|2023-07-13 16:00:00|39433.3|39413.3|39421.3|39401.3|39438.3|39418.3|39401.3|39381.3|561
1689264300000|2023-07-13 16:05:00|39427.5|39407.5|39478.1|39458.1|39488.8|39468.8|39427.5|39407.5|307
1689264600000|2023-07-13 16:10:00|39480|39460|39476.3|39456.3|39482.5|39462.5|39464|39444|300
1689264900000|2023-07-13 16:15:00|39474.5|39454.5|39486.3|39466.3|39491.3|39471.3|39472.7|39452.7|390
1689265200000|2023-07-13 16:20:00|39487|39467|39515|39495|39524.3|39504.3|39471.3|39451.3|463
1689265500000|2023-07-13 16:25:00|39513.2|39493.2|39525|39505|39525|39505|39505.7|39485.7|386
1689265800000|2023-07-13 16:30:00|39520|39500|39511.4|39491.4|39533.7|39513.7|39500.7|39480.7|450
1689266100000|2023-07-13 16:35:00|39510.7|39490.7|39493.9|39473.9|39522.7|39502.7|39493.9|39473.9|479
1689266400000|2023-07-13 16:40:00|39493.2|39473.2|39459.8|39439.8|39505.7|39485.7|39457.9|39437.9|370
1689266700000|2023-07-13 16:45:00|39457.9|39437.9|39488.9|39468.9|39488.9|39468.9|39454.8|39434.8|306
1689267000000|2023-07-13 16:50:00|39487.1|39467.1|39456.4|39436.4|39487.1|39467.1|39441.4|39421.4|328
1689267300000|2023-07-13 16:55:00|39452.1|39432.1|39444.8|39424.8|39468.4|39448.4|39432.1|39412.1|1550
1689267600000|2023-07-13 17:00:00|39444.1|39424.1|39442.8|39422.8|39444.1|39424.1|39422.8|39402.8|428
1689267900000|2023-07-13 17:05:00|39447.1|39427.1|39445.3|39425.3|39468.4|39448.4|39442.1|39422.1|163
1689268200000|2023-07-13 17:10:00|39442.8|39422.8|39437.8|39417.8|39442.8|39422.8|39422.8|39402.8|77
1689268500000|2023-07-13 17:15:00|39437.1|39417.1|39435.3|39415.3|39437.1|39417.1|39425.3|39405.3|68
1689268800000|2023-07-13 17:20:00|39440.3|39420.3|39442.8|39422.8|39447.8|39427.8|39435.3|39415.3|82
1689269100000|2023-07-13 17:25:00|39443.5|39423.5|39474.2|39454.2|39476|39456|39442.8|39422.8|148
1689269400000|2023-07-13 17:30:00|39473.5|39453.5|39463.5|39443.5|39473.5|39453.5|39463.5|39443.5|62
1689269700000|2023-07-13 17:35:00|39464.2|39444.2|39478.5|39458.5|39481|39461|39461|39441|100
1689270000000|2023-07-13 17:40:00|39481|39461|39489.2|39469.2|39492.8|39472.8|39478.5|39458.5|118
1689270300000|2023-07-13 17:45:00|39491|39471|39494.2|39474.2|39505.3|39485.3|39486|39466|202
1689270600000|2023-07-13 17:50:00|39496|39476|39508.5|39488.5|39508.5|39488.5|39494.2|39474.2|64
1689270900000|2023-07-13 17:55:00|39511|39491|39501.7|39481.7|39519.2|39499.2|39496|39476|145
1689271200000|2023-07-13 18:00:00|39499.2|39479.2|39518.6|39498.6|39518.6|39498.6|39484.2|39464.2|114
1689271500000|2023-07-13 18:05:00|39520.4|39500.4|39544.2|39524.2|39546.7|39526.7|39517.4|39497.4|220
1689271800000|2023-07-13 18:10:00|39549.2|39529.2|39539.3|39519.3|39551.1|39531.1|39526.7|39506.7|167
1689272100000|2023-07-13 18:15:00|39535.6|39515.6|39534.3|39514.3|39539.3|39519.3|39531.8|39511.8|63
1689272400000|2023-07-13 18:20:00|39529.3|39509.3|39529.3|39509.3|39536.8|39516.8|39524.3|39504.3|92
1689272700000|2023-07-13 18:25:00|39527.5|39507.5|39516.8|39496.8|39527.5|39507.5|39504.3|39484.3|110
1689273000000|2023-07-13 18:30:00|39516.1|39496.1|39514.3|39494.3|39519.3|39499.3|39509.3|39489.3|28
1689273300000|2023-07-13 18:35:00|39516.8|39496.8|39524.3|39504.3|39529.3|39509.3|39516.1|39496.1|51
1689273600000|2023-07-13 18:40:00|39526.8|39506.8|39539.3|39519.3|39539.3|39519.3|39526.8|39506.8|52
1689273900000|2023-07-13 18:45:00|39538.6|39518.6|39547.5|39527.5|39547.5|39527.5|39531.8|39511.8|47
1689274200000|2023-07-13 18:50:00|39549.3|39529.3|39549.3|39529.3|39554.3|39534.3|39544.3|39524.3|270
1689274500000|2023-07-13 18:55:00|39553|39533|39544.3|39524.3|39556.2|39536.2|39540|39520|40
1689274800000|2023-07-13 19:00:00|39546.2|39526.2|39539.3|39519.3|39546.8|39526.8|39536.2|39516.2|37
1689275100000|2023-07-13 19:05:00|39541.2|39521.2|39544.4|39524.4|39546.9|39526.9|39539.3|39519.3|17
1689275400000|2023-07-13 19:10:00|39546.9|39526.9|39551.2|39531.2|39559.4|39539.4|39546.2|39526.2|36
1689275700000|2023-07-13 19:15:00|39549.4|39529.4|39544.4|39524.4|39551.9|39531.9|39539.4|39519.4|36
1689276000000|2023-07-13 19:20:00|39541.9|39521.9|39554.4|39534.4|39554.4|39534.4|39541.9|39521.9|30
1689276300000|2023-07-13 19:25:00|39552.6|39532.6|39559.4|39539.4|39561.2|39541.2|39551.9|39531.9|47
1689276600000|2023-07-13 19:30:00|39558.7|39538.7|39556.2|39536.2|39558.7|39538.7|39554.4|39534.4|25
1689276900000|2023-07-13 19:35:00|39558.7|39538.7|39559.4|39539.4|39564.4|39544.4|39554.4|39534.4|47
1689277200000|2023-07-13 19:40:00|39558.7|39538.7|39543.7|39523.7|39558.7|39538.7|39543.7|39523.7|48
1689277500000|2023-07-13 19:45:00|39544.4|39524.4|39544.4|39524.4|39551.9|39531.9|39543.7|39523.7|61
1689277800000|2023-07-13 19:50:00|39546.3|39526.3|39534.4|39514.4|39549.4|39529.4|39534.4|39514.4|106
1689278100000|2023-07-13 19:55:00|39538.8|39518.8|39508.8|39488.8|39538.8|39518.8|39504.4|39484.4|306
1689278400000|2023-07-13 20:00:00|39509.5|39489.5|39519.5|39499.5|39524.5|39504.5|39504.5|39484.5|85
1689278700000|2023-07-13 20:05:00|39518.8|39498.8|39514.5|39494.5|39518.8|39498.8|39513.8|39493.8|24
1689279000000|2023-07-13 20:10:00|39513.8|39493.8|39514.5|39494.5|39519.5|39499.5|39509.5|39489.5|44
1689279300000|2023-07-13 20:15:00|39517|39497|39509.5|39489.5|39517|39497|39509.5|39489.5|23
1689279600000|2023-07-13 20:20:00|39504.5|39484.5|39539.5|39519.5|39540.2|39520.2|39504.5|39484.5|151
1689279900000|2023-07-13 20:25:00|39542.7|39522.7|39539.5|39519.5|39542.7|39522.7|39539.5|39519.5|37
1689280200000|2023-07-13 20:30:00|||||||||49
1689280500000|2023-07-13 20:35:00|39540.2|39520.2|39535.2|39515.2|39540.2|39520.2|39535.2|39515.2|38
1689280800000|2023-07-13 20:40:00|39535.9|39515.9|39550.2|39530.2|39551.6|39531.6|39530.2|39510.2|108
1689281100000|2023-07-13 20:45:00|39552.7|39532.7|39559.6|39539.6|39562|39542|39552.7|39532.7|130
1689281400000|2023-07-13 20:50:00|39562.1|39542.1|39572.7|39552.7|39575.2|39555.2|39559.6|39539.6|152
1689281700000|2023-07-13 20:55:00|39575.2|39555.2|39577.8|39557.8|39584.6|39564.6|39572.7|39552.7|131
1689285600000|2023-07-13 22:00:00|39587.6|39567.6|39574.7|39554.7|39587.6|39567.6|39558.6|39538.6|132
1689285900000|2023-07-13 22:05:00|39575.4|39555.4|39571.1|39551.1|39575.4|39555.4|39571.1|39551.1|16
1689286200000|2023-07-13 22:10:00|39572.9|39552.9|39574.7|39554.7|39574.7|39554.7|39572.9|39552.9|9
1689286500000|2023-07-13 22:15:00|39572.2|39552.2|39561.1|39541.1|39575.4|39555.4|39561.1|39541.1|50
1689286800000|2023-07-13 22:20:00|39562.9|39542.9|39555.4|39535.4|39562.9|39542.9|39555.4|39535.4|14
1689287100000|2023-07-13 22:25:00|||||||||15
1689287400000|2023-07-13 22:30:00|39550.4|39530.4|39557.3|39537.3|39557.3|39537.3|39550.4|39530.4|28
1689287700000|2023-07-13 22:35:00|39560.4|39540.4|39555.4|39535.4|39560.4|39540.4|39555.4|39535.4|10
1689288000000|2023-07-13 22:40:00|39555.5|39535.5|39555.5|39535.5|39558.6|39538.6|39555.5|39535.5|13
1689288300000|2023-07-13 22:45:00|39558|39538|39554.8|39534.8|39558|39538|39554.8|39534.8|14
1689288600000|2023-07-13 22:50:00|39555.5|39535.5|39555.5|39535.5|39555.5|39535.5|39552.3|39532.3|2
1689288900000|2023-07-13 22:55:00|39550.5|39530.5|39550.5|39530.5|39550.5|39530.5|39550.5|39530.5|4
1689289200000|2023-07-13 23:00:00|39549.8|39529.8|39555.5|39535.5|39555.5|39535.5|39548|39528|14
1689289500000|2023-07-13 23:05:00|39558|39538|39555.5|39535.5|39558|39538|39555.5|39535.5|10
1689289800000|2023-07-13 23:10:00|39553.7|39533.7|39553|39533|39553.7|39533.7|39553|39533|13
1689290100000|2023-07-13 23:15:00|39551.2|39531.2|39548|39528|39553|39533|39548|39528|4
1689290400000|2023-07-13 23:20:00|||||||||19
1689290700000|2023-07-13 23:25:00|39549.9|39529.9|39550.5|39530.5|39553|39533|39548|39528|37
1689291000000|2023-07-13 23:30:00|39550.6|39530.6|39555.6|39535.6|39555.6|39535.6|39550.6|39530.6|18
1689291300000|2023-07-13 23:35:00|39550.6|39530.6|39550.6|39530.6|39550.6|39530.6|39550.6|39530.6|12
1689291600000|2023-07-13 23:40:00|39553.1|39533.1|39556.3|39536.3|39561.3|39541.3|39553.1|39533.1|10
1689291900000|2023-07-13 23:45:00|39558.1|39538.1|39550.6|39530.6|39558.1|39538.1|39548.8|39528.8|17
1689292200000|2023-07-13 23:50:00|39555.6|39535.6|39560.6|39540.6|39560.6|39540.6|39555.6|39535.6|22
1689292500000|2023-07-13 23:55:00|39564.2|39544.2|39569.2|39549.2|39569.2|39549.2|39564.2|39544.2|42
1689292800000|2023-07-14 00:00:00|39556.3|39536.3|39545.6|39525.6|39559.9|39539.9|39544.9|39524.9|189
1689293100000|2023-07-14 00:05:00|39547.4|39527.4|39546.3|39526.3|39558.1|39538.1|39545.6|39525.6|93
1689293400000|2023-07-14 00:10:00|39544.9|39524.9|39549.9|39529.9|39556.1|39536.1|39544.9|39524.9|106
1689293700000|2023-07-14 00:15:00|39549.3|39529.3|39546.8|39526.8|39554.3|39534.3|39545|39525|122
1689294000000|2023-07-14 00:20:00|39548.6|39528.6|39549.3|39529.3|39550|39530|39544.3|39524.3|89
1689294300000|2023-07-14 00:25:00|39545.7|39525.7|39543.6|39523.6|39548.6|39528.6|39542.9|39522.9|111
1689294600000|2023-07-14 00:30:00|39544.3|39524.3|39547.2|39527.2|39551.1|39531.1|39542.9|39522.9|84
1689294900000|2023-07-14 00:35:00|39546.5|39526.5|39549.7|39529.7|39549.7|39529.7|39542.2|39522.2|79
1689295200000|2023-07-14 00:40:00|39547.9|39527.9|39551.6|39531.6|39552.2|39532.2|39542.9|39522.9|118
1689295500000|2023-07-14 00:45:00|39552.3|39532.3|39567.3|39547.3|39572.3|39552.3|39552.3|39532.3|236
1689295800000|2023-07-14 00:50:00|39566.6|39546.6|39571.6|39551.6|39572.3|39552.3|39563.4|39543.4|124
1689296100000|2023-07-14 00:55:00|39570.9|39550.9|39565.9|39545.9|39592.7|39572.7|39565.9|39545.9|320
1689296400000|2023-07-14 01:00:00|39565.2|39545.2|39534.5|39514.5|39565.2|39545.2|39534.5|39514.5|686
1689296700000|2023-07-14 01:05:00|39530.2|39510.2|39528.9|39508.9|39537|39517|39514.5|39494.5|263
1689297000000|2023-07-14 01:10:00|39528.2|39508.2|39525.7|39505.7|39545|39525|39500.7|39480.7|269
1689297300000|2023-07-14 01:15:00|39528.2|39508.2|39525.7|39505.7|39563.2|39543.2|39518.2|39498.2|293
1689297600000|2023-07-14 01:20:00|39523.2|39503.2|39492.1|39472.1|39523.2|39503.2|39483.2|39463.2|216
1689297900000|2023-07-14 01:25:00|39491.4|39471.4|39517.5|39497.5|39523.2|39503.2|39488.9|39468.9|283
1689298200000|2023-07-14 01:30:00|39513.2|39493.2|39488.2|39468.2|39548.2|39528.2|39483.2|39463.2|305
1689298500000|2023-07-14 01:35:00|39485.7|39465.7|39493.2|39473.2|39508.2|39488.2|39470.7|39450.7|291
1689298800000|2023-07-14 01:40:00|39495.7|39475.7|39494.3|39474.3|39520.7|39500.7|39487.5|39467.5|148
1689299100000|2023-07-14 01:45:00|39492.5|39472.5|39463.2|39443.2|39505.7|39485.7|39459.3|39439.3|351
1689299400000|2023-07-14 01:50:00|39465|39445|39445|39425|39465|39445|39440.7|39420.7|286
1689299700000|2023-07-14 01:55:00|39440|39420|39461.9|39441.9|39480.1|39460.1|39435.7|39415.7|226
1689300000000|2023-07-14 02:00:00|39459.4|39439.4|39474.4|39454.4|39486.9|39466.9|39445.1|39425.1|166
1689300300000|2023-07-14 02:05:00|39476.2|39456.2|39445.1|39425.1|39487.6|39467.6|39444.4|39424.4|76
1689300600000|2023-07-14 02:10:00|39447.6|39427.6|39478.3|39458.3|39485.1|39465.1|39440.1|39420.1|109
1689300900000|2023-07-14 02:15:00|39477.6|39457.6|39480.1|39460.1|39496.9|39476.9|39477.6|39457.6|72
1689301200000|2023-07-14 02:20:00|39482.6|39462.6|39467.6|39447.6|39487.6|39467.6|39465.1|39445.1|50
1689301500000|2023-07-14 02:25:00|39465.1|39445.1|39482.6|39462.6|39485.1|39465.1|39465.1|39445.1|52
1689301800000|2023-07-14 02:30:00|39487.6|39467.6|39482.6|39462.6|39490.1|39470.1|39465.1|39445.1|128
1689302100000|2023-07-14 02:35:00|39480.8|39460.8|39482.6|39462.6|39487.6|39467.6|39472.6|39452.6|98
1689302400000|2023-07-14 02:40:00|39484.4|39464.4|39478.3|39458.3|39492.6|39472.6|39475.8|39455.8|91
1689302700000|2023-07-14 02:45:00|39480.1|39460.1|39472.6|39452.6|39492.6|39472.6|39462.6|39442.6|157
1689303000000|2023-07-14 02:50:00|39474.4|39454.4|39492|39472|39496.3|39476.3|39472.6|39452.6|90
1689303300000|2023-07-14 02:55:00|39489.5|39469.5|39480.2|39460.2|39490.1|39470.1|39470.1|39450.1|45
1689303600000|2023-07-14 03:00:00|39482|39462|39490.2|39470.2|39494.5|39474.5|39477.7|39457.7|70
1689303900000|2023-07-14 03:05:00|39492|39472|39482.7|39462.7|39496.3|39476.3|39477.7|39457.7|80
1689304200000|2023-07-14 03:10:00|39482|39462|39467.7|39447.7|39494.5|39474.5|39462.7|39442.7|63
1689304500000|2023-07-14 03:15:00|39469.5|39449.5|39442.7|39422.7|39472.7|39452.7|39437.7|39417.7|239
1689304800000|2023-07-14 03:20:00|39442|39422|39427.7|39407.7|39459.5|39439.5|39427.7|39407.7|144
1689305100000|2023-07-14 03:25:00|39425.9|39405.9|39432.7|39412.7|39457.7|39437.7|39425.2|39405.2|120
1689305400000|2023-07-14 03:30:00|39427.7|39407.7|39422.7|39402.7|39447.7|39427.7|39422.7|39402.7|115
1689305700000|2023-07-14 03:35:00|39424.5|39404.5|39432.7|39412.7|39444.5|39424.5|39422.7|39402.7|88
1689306000000|2023-07-14 03:40:00|39435.2|39415.2|39432.7|39412.7|39447.7|39427.7|39432.7|39412.7|45
1689306300000|2023-07-14 03:45:00|39435.2|39415.2|39442.7|39422.7|39447|39427|39425.2|39405.2|35
1689306600000|2023-07-14 03:50:00|39440.9|39420.9|39427.7|39407.7|39442.7|39422.7|39424.5|39404.5|54
1689306900000|2023-07-14 03:55:00|39425.2|39405.2|39427.8|39407.8|39430.2|39410.2|39417.7|39397.7|56
1689307200000|2023-07-14 04:00:00|39427.1|39407.1|39410.3|39390.3|39427.8|39407.8|39410.3|39390.3|53
1689307500000|2023-07-14 04:05:00|39408.5|39388.5|39402.8|39382.8|39417.8|39397.8|39397.8|39377.8|115
1689307800000|2023-07-14 04:10:00|39397.8|39377.8|39407.8|39387.8|39407.8|39387.8|39395.3|39375.3|33
1689308100000|2023-07-14 04:15:00|39414.6|39394.6|39413.5|39393.5|39414.6|39394.6|39410.3|39390.3|23
1689308400000|2023-07-14 04:20:00|39411|39391|39418.5|39398.5|39426|39406|39410.3|39390.3|27
1689308700000|2023-07-14 04:25:00|39416|39396|39420.3|39400.3|39426|39406|39416|39396|89
1689309000000|2023-07-14 04:30:00|39422.8|39402.8|39433.5|39413.5|39445.3|39425.3|39420.3|39400.3|77
1689309300000|2023-07-14 04:35:00|39435.3|39415.3|39437.8|39417.8|39442.8|39422.8|39435.3|39415.3|34
1689309600000|2023-07-14 04:40:00|39436|39416|39457.8|39437.8|39472.8|39452.8|39432.8|39412.8|64
1689309900000|2023-07-14 04:45:00|39455.3|39435.3|39440.3|39420.3|39459.6|39439.6|39439.6|39419.6|48
1689310200000|2023-07-14 04:50:00|39438.5|39418.5|39437.1|39417.1|39456.4|39436.4|39437.1|39417.1|27
1689310500000|2023-07-14 04:55:00|39437.8|39417.8|39418.5|39398.5|39452.1|39432.1|39418.5|39398.5|80
1689310800000|2023-07-14 05:00:00|39414.2|39394.2|39424.7|39404.7|39426.5|39406.5|39400.4|39380.4|166
1689311100000|2023-07-14 05:05:00|39426.5|39406.5|39429.7|39409.7|39435.4|39415.4|39424.7|39404.7|51
1689311400000|2023-07-14 05:10:00|39432.2|39412.2|39434.7|39414.7|39442.9|39422.9|39427.9|39407.9|39
1689311700000|2023-07-14 05:15:00|39437.2|39417.2|39382.9|39362.9|39437.2|39417.2|39375.4|39355.4|119
1689312000000|2023-07-14 05:20:00|39381.1|39361.1|39385.4|39365.4|39407.2|39387.2|39377.9|39357.9|105
1689312300000|2023-07-14 05:25:00|39387.9|39367.9|39379.7|39359.7|39400.4|39380.4|39377.9|39357.9|141
1689312600000|2023-07-14 05:30:00|39380.4|39360.4|39397.9|39377.9|39424.7|39404.7|39378.6|39358.6|318
1689312900000|2023-07-14 05:35:00|39394.7|39374.7|39397.9|39377.9|39409.7|39389.7|39384.7|39364.7|93
1689313200000|2023-07-14 05:40:00|39397.2|39377.2|39398.6|39378.6|39412.9|39392.9|39381.1|39361.1|178
1689313500000|2023-07-14 05:45:00|39400.4|39380.4|39422.2|39402.2|39424.7|39404.7|39375.4|39355.4|139
1689313800000|2023-07-14 05:50:00|39421.5|39401.5|39397.2|39377.2|39422.2|39402.2|39397.2|39377.2|66
1689314100000|2023-07-14 05:55:00|39399|39379|39461.4|39441.4|39463.9|39443.9|39399|39379|321
1689314400000|2023-07-14 06:00:00|39463.9|39443.9|39455|39435|39473.2|39453.2|39433.9|39413.9|137
1689314700000|2023-07-14 06:05:00|39456.4|39436.4|39469.4|39449.4|39469.4|39449.4|39448.2|39428.2|99
1689315000000|2023-07-14 06:10:00|39466.9|39446.9|39449.4|39429.4|39480.1|39460.1|39442.6|39422.6|195
1689315300000|2023-07-14 06:15:00|39451.2|39431.2|39465.1|39445.1|39474.4|39454.4|39446.9|39426.9|87
1689315600000|2023-07-14 06:20:00|39464.4|39444.4|39414.4|39394.4|39465.1|39445.1|39414.4|39394.4|169
1689315900000|2023-07-14 06:25:00|39416.9|39396.9|39392.6|39372.6|39419.4|39399.4|39370.1|39350.1|165
1689316200000|2023-07-14 06:30:00|39390.8|39370.8|39376.9|39356.9|39394.4|39374.4|39359.4|39339.4|183
1689316500000|2023-07-14 06:35:00|39378.7|39358.7|39351.2|39331.2|39386.9|39366.9|39351.2|39331.2|171
1689316800000|2023-07-14 06:40:00|39349.4|39329.4|39349.4|39329.4|39359.4|39339.4|39325.1|39305.1|194
1689317100000|2023-07-14 06:45:00|39347.6|39327.6|39336.9|39316.9|39349.4|39329.4|39315.1|39295.1|178
1689317400000|2023-07-14 06:50:00|39338.7|39318.7|39328.3|39308.3|39346.2|39326.2|39325.8|39305.8|224
1689317700000|2023-07-14 06:55:00|39326.5|39306.5|39316.5|39296.5|39330.8|39310.8|39287.9|39267.9|298
1689318000000|2023-07-14 07:00:00|39318.3|39298.3|39325.8|39305.8|39358.3|39338.3|39314|39294|198
1689318300000|2023-07-14 07:05:00|39327.6|39307.6|39381.6|39361.6|39384.1|39364.1|39325.8|39305.8|118
1689318600000|2023-07-14 07:10:00|39384.1|39364.1|39319.8|39299.8|39387.7|39367.7|39319.1|39299.1|119
1689318900000|2023-07-14 07:15:00|39316.6|39296.6|39206.6|39186.6|39316.6|39296.6|39204.1|39184.1|263
1689319200000|2023-07-14 07:20:00|39204.1|39184.1|39240.9|39220.9|39250.9|39230.9|39203.4|39183.4|217
1689319500000|2023-07-14 07:25:00|39239.1|39219.1|39198|39178|39263.4|39243.4|39198|39178|369
1689319800000|2023-07-14 07:30:00|39193.7|39173.7|39163|39143|39193.7|39173.7|39145.5|39125.5|378
1689320100000|2023-07-14 07:35:00|39164.8|39144.8|39146.9|39126.9|39175.5|39155.5|39135.1|39115.1|263
1689320400000|2023-07-14 07:40:00|39144.4|39124.4|39101.2|39081.2|39172.3|39152.3|39091.9|39071.9|206
1689320700000|2023-07-14 07:45:00|39103.7|39083.7|39153|39133|39153|39133|39103.7|39083.7|223
1689321000000|2023-07-14 07:50:00|39153.7|39133.7|39167.6|39147.6|39179.4|39159.4|39153.7|39133.7|235
1689321300000|2023-07-14 07:55:00|39166.9|39146.9|39196.9|39176.9|39206.9|39186.9|39166.9|39146.9|261
1689321600000|2023-07-14 08:00:00|39194.4|39174.4|39210.2|39190.2|39222|39202|39124.4|39104.4|369
1689321900000|2023-07-14 08:05:00|39212|39192|39217|39197|39230.6|39210.6|39192|39172|288
1689322200000|2023-07-14 08:10:00|39214.5|39194.5|39204.5|39184.5|39217|39197|39186.3|39166.3|114
1689322500000|2023-07-14 08:15:00|39200.9|39180.9|39188.8|39168.8|39231.3|39211.3|39187|39167|126
1689322800000|2023-07-14 08:20:00|39189.5|39169.5|39197|39177|39216.3|39196.3|39187|39167|100
1689323100000|2023-07-14 08:25:00|39198.8|39178.8|39234.5|39214.5|39239.5|39219.5|39198.8|39178.8|123
1689323400000|2023-07-14 08:30:00|39238.1|39218.1|39242|39222|39257.4|39237.4|39224.5|39204.5|152
1689323700000|2023-07-14 08:35:00|39239.5|39219.5|39239.5|39219.5|39258.8|39238.8|39234.5|39214.5|81
1689324000000|2023-07-14 08:40:00|39237.7|39217.7|39233.8|39213.8|39259.5|39239.5|39227|39207|117
1689324300000|2023-07-14 08:45:00|39230.2|39210.2|39194.5|39174.5|39237|39217|39192|39172|89
1689324600000|2023-07-14 08:50:00|39192.7|39172.7|39209.5|39189.5|39217.7|39197.7|39190.2|39170.2|70
1689324900000|2023-07-14 08:55:00|39212|39192|39187.1|39167.1|39222|39202|39169.6|39149.6|128
1689325200000|2023-07-14 09:00:00|39188.9|39168.9|39232.1|39212.1|39232.1|39212.1|39188.9|39168.9|125
1689325500000|2023-07-14 09:05:00|39230.3|39210.3|39252.1|39232.1|39259.6|39239.6|39227.1|39207.1|137
1689325800000|2023-07-14 09:10:00|39253.9|39233.9|39234.6|39214.6|39257.1|39237.1|39232.1|39212.1|71
1689326100000|2023-07-14 09:15:00|39231|39211|39249.6|39229.6|39252.1|39232.1|39231|39211|89
1689326400000|2023-07-14 09:20:00|39251.4|39231.4|39257.1|39237.1|39257.1|39237.1|39222.1|39202.1|102
1689326700000|2023-07-14 09:25:00|39259.6|39239.6|39264.6|39244.6|39269.6|39249.6|39252.1|39232.1|103
1689327000000|2023-07-14 09:30:00|39262.8|39242.8|39259.6|39239.6|39267.1|39247.1|39254.6|39234.6|86
1689327300000|2023-07-14 09:35:00|39262.1|39242.1|39262.1|39242.1|39277.1|39257.1|39254.6|39234.6|92
1689327600000|2023-07-14 09:40:00|39263.9|39243.9|39257.8|39237.8|39264.6|39244.6|39229.6|39209.6|88
1689327900000|2023-07-14 09:45:00|39254.6|39234.6|39246.4|39226.4|39254.6|39234.6|39239.6|39219.6|54
1689328200000|2023-07-14 09:50:00|39250|39230|39254|39234|39259.7|39239.7|39237.9|39217.9|77
1689328500000|2023-07-14 09:55:00|39252.2|39232.2|39216.5|39196.5|39259.7|39239.7|39216.5|39196.5|89
1689328800000|2023-07-14 10:00:00|39219|39199|39257.2|39237.2|39259.7|39239.7|39219|39199|93
1689329100000|2023-07-14 10:05:00|39255.4|39235.4|39239.7|39219.7|39262.2|39242.2|39229|39209|259
1689329400000|2023-07-14 10:10:00|39241.5|39221.5|39249|39229|39270.8|39250.8|39241.5|39221.5|74
1689329700000|2023-07-14 10:15:00|39251.5|39231.5|39249.7|39229.7|39263.3|39243.3|39239|39219|74
1689330000000|2023-07-14 10:20:00|39244.7|39224.7|39250.8|39230.8|39254.7|39234.7|39234.7|39214.7|88
1689330300000|2023-07-14 10:25:00|39249|39229|39264.7|39244.7|39272.9|39252.9|39249|39229|78
1689330600000|2023-07-14 10:30:00|39266.5|39246.5|39284.7|39264.7|39307.2|39287.2|39266.5|39246.5|175
1689330900000|2023-07-14 10:35:00|39286.5|39266.5|39282.2|39262.2|39287.2|39267.2|39267.2|39247.2|81
1689331200000|2023-07-14 10:40:00|39284|39264|39282.3|39262.3|39291.5|39271.5|39274.7|39254.7|70
1689331500000|2023-07-14 10:45:00|39281.5|39261.5|39290.5|39270.5|39299.8|39279.8|39275.5|39255.5|80
1689331800000|2023-07-14 10:50:00|39292.3|39272.3|39304.8|39284.8|39309.1|39289.1|39284.8|39264.8|92
1689332100000|2023-07-14 10:55:00|39304.1|39284.1|39304.8|39284.8|39316.6|39296.6|39299.8|39279.8|96
1689332400000|2023-07-14 11:00:00|39306.6|39286.6|39349.8|39329.8|39354.8|39334.8|39306.6|39286.6|248
1689332700000|2023-07-14 11:05:00|39347.3|39327.3|39339.8|39319.8|39349.1|39329.1|39324.8|39304.8|142
1689333000000|2023-07-14 11:10:00|39337.3|39317.3|39334.8|39314.8|39350.5|39330.5|39329.8|39309.8|179
1689333300000|2023-07-14 11:15:00|39337.3|39317.3|39319.8|39299.8|39337.3|39317.3|39302.3|39282.3|126
1689333600000|2023-07-14 11:20:00|39321.6|39301.6|39334.1|39314.1|39334.8|39314.8|39314.8|39294.8|83
1689333900000|2023-07-14 11:25:00|39331.6|39311.6|39361.6|39341.6|39363.4|39343.4|39324.8|39304.8|174
1689334200000|2023-07-14 11:30:00|39363.4|39343.4|39348.4|39328.4|39377.7|39357.7|39343.4|39323.4|296
1689334500000|2023-07-14 11:35:00|39352|39332|39384.9|39364.9|39387.4|39367.4|39352|39332|289
1689334800000|2023-07-14 11:40:00|39388.4|39368.4|39379.9|39359.9|39404.2|39384.2|39370.6|39350.6|168
1689335100000|2023-07-14 11:45:00|39382.4|39362.4|39412.4|39392.4|39414.2|39394.2|39374.9|39354.9|207
1689335400000|2023-07-14 11:50:00|39414.9|39394.9|39399.9|39379.9|39414.9|39394.9|39392.4|39372.4|186
1689335700000|2023-07-14 11:55:00|39401.7|39381.7|39399.9|39379.9|39409.9|39389.9|39388.8|39368.8|221
1689336000000|2023-07-14 12:00:00|39401.7|39381.7|39409.9|39389.9|39411.7|39391.7|39375.6|39355.6|369
1689336300000|2023-07-14 12:05:00|39410.6|39390.6|39401.3|39381.3|39420.6|39400.6|39388.8|39368.8|258
1689336600000|2023-07-14 12:10:00|39406.3|39386.3|39438.5|39418.5|39481|39461|39406.3|39386.3|682
1689336900000|2023-07-14 12:15:00|39440.3|39420.3|39424.9|39404.9|39449.9|39429.9|39418.1|39398.1|297
1689337200000|2023-07-14 12:20:00|39427.4|39407.4|39428.5|39408.5|39454.9|39434.9|39420.6|39400.6|336
1689337500000|2023-07-14 12:25:00|39426.7|39406.7|39430|39410|39453.5|39433.5|39414.2|39394.2|374
1689337800000|2023-07-14 12:30:00|39426.7|39406.7|39426.4|39406.4|39444.2|39424.2|39412.1|39392.1|418
1689338100000|2023-07-14 12:35:00|39425.7|39405.7|39377.8|39357.8|39425.7|39405.7|39377.8|39357.8|320
1689338400000|2023-07-14 12:40:00|39369.2|39349.2|39362.1|39342.1|39381.4|39361.4|39357.8|39337.8|410
1689338700000|2023-07-14 12:45:00|39363.9|39343.9|39405.7|39385.7|39405.7|39385.7|39363.9|39343.9|240
1689339000000|2023-07-14 12:50:00|39405|39385|39450|39430|39467.9|39447.9|39401.4|39381.4|392
1689339300000|2023-07-14 12:55:00|39452.5|39432.5|39458.2|39438.2|39466.4|39446.4|39449.3|39429.3|446
1689339600000|2023-07-14 13:00:00|39456.4|39436.4|39435|39415|39458.2|39438.2|39382.5|39362.5|1170
1689339900000|2023-07-14 13:05:00|39438.2|39418.2|39427.9|39407.9|39440|39420|39389.3|39369.3|516
1689340200000|2023-07-14 13:10:00|39426.1|39406.1|39392.5|39372.5|39448.6|39428.6|39392.5|39372.5|281
1689340500000|2023-07-14 13:15:00|39390|39370|39393.3|39373.3|39398.6|39378.6|39337.2|39317.2|360
1689340800000|2023-07-14 13:20:00|39390|39370|39408.6|39388.6|39426.8|39406.8|39386.5|39366.5|288
1689341100000|2023-07-14 13:25:00|39411.1|39391.1|39471.1|39451.1|39477.9|39457.9|39397.6|39377.6|516
1689341400000|2023-07-14 13:30:00|39472.9|39452.9|39420.1|39400.1|39474.7|39454.7|39413.7|39393.7|670
1689341700000|2023-07-14 13:35:00|39423.7|39403.7|39380.1|39360.1|39428.7|39408.7|39310.1|39290.1|717
1689342000000|2023-07-14 13:40:00|39378.3|39358.3|39384|39364|39402.6|39382.6|39350.8|39330.8|392
1689342300000|2023-07-14 13:45:00|39382.2|39362.2|39452.6|39432.6|39470.5|39450.5|39377.2|39357.2|508
1689342600000|2023-07-14 13:50:00|39455.1|39435.1|39477.3|39457.3|39482.3|39462.3|39450.5|39430.5|599
1689342900000|2023-07-14 13:55:00|39481.6|39461.6|39474.4|39454.4|39499.1|39479.1|39465.8|39445.8|468
1689343200000|2023-07-14 14:00:00|39469|39449|39435.8|39415.8|39469|39449|39381.2|39361.2|590
1689343500000|2023-07-14 14:05:00|39433.3|39413.3|39474.4|39454.4|39490.1|39470.1|39391.6|39371.6|483
1689343800000|2023-07-14 14:10:00|39475.1|39455.1|39455.1|39435.1|39486.9|39466.9|39439.4|39419.4|355
1689344100000|2023-07-14 14:15:00|39458.4|39438.4|39471.2|39451.2|39488.7|39468.7|39427.7|39407.7|479
1689344400000|2023-07-14 14:20:00|39473|39453|39475.2|39455.2|39494.4|39474.4|39465.2|39445.2|436
1689344700000|2023-07-14 14:25:00|39474.5|39454.5|39469.1|39449.1|39504.5|39484.5|39465.2|39445.2|462
1689345000000|2023-07-14 14:30:00|39470.9|39450.9|39494.5|39474.5|39506.3|39486.3|39453.4|39433.4|392
1689345300000|2023-07-14 14:35:00|39490.9|39470.9|39478.4|39458.4|39492.7|39472.7|39451.6|39431.6|562
1689345600000|2023-07-14 14:40:00|39477.7|39457.7|39494.5|39474.5|39502|39482|39445.2|39425.2|509
1689345900000|2023-07-14 14:45:00|39492.7|39472.7|39485.9|39465.9|39501.3|39481.3|39464.5|39444.5|512
1689346200000|2023-07-14 14:50:00|39486.6|39466.6|39404.9|39384.9|39495.9|39475.9|39404.9|39384.9|661
1689346500000|2023-07-14 14:55:00|39406.6|39386.6|39436.7|39416.7|39463.4|39443.4|39404.1|39384.1|378
1689346800000|2023-07-14 15:00:00|39438.4|39418.4|39394.9|39374.9|39446.7|39426.7|39390.6|39370.6|617
1689347100000|2023-07-14 15:05:00|39397.4|39377.4|39432.4|39412.4|39473.5|39453.5|39392.4|39372.4|330
1689347400000|2023-07-14 15:10:00|39434.2|39414.2|39438.1|39418.1|39481.7|39461.7|39432.4|39412.4|408
1689347700000|2023-07-14 15:15:00|39440.6|39420.6|39422|39402|39462.4|39442.4|39421.3|39401.3|480
1689348000000|2023-07-14 15:20:00|39421.3|39401.3|39425.6|39405.6|39428.8|39408.8|39399.6|39379.6|557
1689348300000|2023-07-14 15:25:00|39423.8|39403.8|39457.4|39437.4|39466.7|39446.7|39423.1|39403.1|394
1689348600000|2023-07-14 15:30:00|39458.1|39438.1|39412.1|39392.1|39466.7|39446.7|39403.9|39383.9|361
1689348900000|2023-07-14 15:35:00|39414.6|39394.6|39389.6|39369.6|39419.6|39399.6|39389.6|39369.6|344
1689349200000|2023-07-14 15:40:00|39392.1|39372.1|39399.6|39379.6|39404.6|39384.6|39380.3|39360.3|272
1689349500000|2023-07-14 15:45:00|39394.6|39374.6|39360.3|39340.3|39403.9|39383.9|39358.5|39338.5|370
1689349800000|2023-07-14 15:50:00|39361|39341|39361.8|39341.8|39367.8|39347.8|39321|39301|723
1689350100000|2023-07-14 15:55:00|39361|39341|39361.1|39341.1|39385.3|39365.3|39352.5|39332.5|261
1689350400000|2023-07-14 16:00:00|39362.8|39342.8|39391.1|39371.1|39393.6|39373.6|39361.1|39341.1|214
1689350700000|2023-07-14 16:05:00|39395.4|39375.4|39406.1|39386.1|39410.4|39390.4|39385.4|39365.4|447
1689351000000|2023-07-14 16:10:00|39405.4|39385.4|39398.6|39378.6|39405.4|39385.4|39382.5|39362.5|289
1689351300000|2023-07-14 16:15:00|39399.3|39379.3|39387.9|39367.9|39408.6|39388.6|39387.9|39367.9|156
1689351600000|2023-07-14 16:20:00|39386.1|39366.1|39416.1|39396.1|39420.4|39400.4|39386.1|39366.1|211
1689351900000|2023-07-14 16:25:00|39411.8|39391.8|39388.6|39368.6|39420.4|39400.4|39386.1|39366.1|393
1689352200000|2023-07-14 16:30:00|39390.4|39370.4|39391.1|39371.1|39394.7|39374.7|39338.3|39318.3|802
1689352500000|2023-07-14 16:35:00|39392.9|39372.9|39401.1|39381.1|39405.4|39385.4|39386.1|39366.1|171
1689352800000|2023-07-14 16:40:00|39399.4|39379.4|39422.9|39402.9|39427.9|39407.9|39396.9|39376.9|538
1689353100000|2023-07-14 16:45:00|39425.4|39405.4|39425.4|39405.4|39430.4|39410.4|39405.4|39385.4|370
1689353400000|2023-07-14 16:50:00|39422.9|39402.9|39396.9|39376.9|39423.7|39403.7|39381.2|39361.2|326
1689353700000|2023-07-14 16:55:00|39396.2|39376.2|39400.5|39380.5|39403|39383|39378.7|39358.7|1492
1689354000000|2023-07-14 17:00:00|39396.2|39376.2|39336.2|39316.2|39396.2|39376.2|39326.2|39306.2|325
1689354300000|2023-07-14 17:05:00|39331.2|39311.2|39329.4|39309.4|39335.5|39315.5|39325.5|39305.5|132
1689354600000|2023-07-14 17:10:00|39330.1|39310.1|39322.6|39302.6|39337.6|39317.6|39320.1|39300.1|142
1689354900000|2023-07-14 17:15:00|39321.9|39301.9|39339.4|39319.4|39339.4|39319.4|39297.6|39277.6|226
1689355200000|2023-07-14 17:20:00|39340.2|39320.2|39341.2|39321.2|39351.2|39331.2|39339.4|39319.4|45
1689355500000|2023-07-14 17:25:00|39340.5|39320.5|39331.2|39311.2|39346.2|39326.2|39327|39307|52
1689355800000|2023-07-14 17:30:00|39332|39312|39333.4|39313.4|39336.3|39316.3|39322|39302|70
1689356100000|2023-07-14 17:35:00|39332.7|39312.7|39357|39337|39361.3|39341.3|39332.7|39312.7|114
1689356400000|2023-07-14 17:40:00|39360.6|39340.6|39381.3|39361.3|39381.3|39361.3|39356.3|39336.3|91
1689356700000|2023-07-14 17:45:00|39377.7|39357.7|39372|39352|39377.7|39357.7|39369.5|39349.5|28
1689357000000|2023-07-14 17:50:00|39371.3|39351.3|39366.3|39346.3|39371.3|39351.3|39357|39337|73
1689357300000|2023-07-14 17:55:00|39368.8|39348.8|39371.3|39351.3|39412|39392|39367|39347|384
1689357600000|2023-07-14 18:00:00|39372|39352|39359.5|39339.5|39374.5|39354.5|39359.5|39339.5|103
1689357900000|2023-07-14 18:05:00|39358.8|39338.8|39361.3|39341.3|39369.9|39349.9|39358.8|39338.8|36
1689358200000|2023-07-14 18:10:00|39359.6|39339.6|39353.8|39333.8|39361.3|39341.3|39353.1|39333.1|30
1689358500000|2023-07-14 18:15:00|39350.6|39330.6|39339.6|39319.6|39351.3|39331.3|39337.1|39317.1|46
1689358800000|2023-07-14 18:20:00|39337.8|39317.8|39331.4|39311.4|39341.4|39321.4|39331.4|39311.4|43
1689359100000|2023-07-14 18:25:00|39329.6|39309.6|39326.4|39306.4|39336.4|39316.4|39323.2|39303.2|38
1689359400000|2023-07-14 18:30:00|39328.2|39308.2|39338.9|39318.9|39338.9|39318.9|39326.4|39306.4|40
1689359700000|2023-07-14 18:35:00|39340.7|39320.7|39341.4|39321.4|39341.4|39321.4|39333.2|39313.2|42
1689360000000|2023-07-14 18:40:00|39339.6|39319.6|39335.7|39315.7|39341.4|39321.4|39335.7|39315.7|42
1689360300000|2023-07-14 18:45:00|39333.2|39313.2|39331.4|39311.4|39336.4|39316.4|39326.4|39306.4|56
1689360600000|2023-07-14 18:50:00|39328.9|39308.9|39322.1|39302.1|39331.4|39311.4|39322.1|39302.1|72
1689360900000|2023-07-14 18:55:00|39321.4|39301.4|39312.2|39292.2|39321.4|39301.4|39312.2|39292.2|27
1689361200000|2023-07-14 19:00:00|39311.4|39291.4|39306.4|39286.4|39311.4|39291.4|39301.4|39281.4|35
1689361500000|2023-07-14 19:05:00|39303.2|39283.2|39311.5|39291.5|39311.5|39291.5|39303.2|39283.2|32
1689361800000|2023-07-14 19:10:00|39313.2|39293.2|39321.5|39301.5|39321.5|39301.5|39313.2|39293.2|7
1689362100000|2023-07-14 19:15:00|39324|39304|39326.5|39306.5|39326.5|39306.5|39321.5|39301.5|13
1689362400000|2023-07-14 19:20:00|39324.7|39304.7|39316.5|39296.5|39324.7|39304.7|39316.5|39296.5|12
1689362700000|2023-07-14 19:25:00|||||||||12
1689363000000|2023-07-14 19:30:00|39318.3|39298.3|39314.7|39294.7|39321.5|39301.5|39312.2|39292.2|25
1689363300000|2023-07-14 19:35:00|39314|39294|39316.5|39296.5|39316.5|39296.5|39311.5|39291.5|21
1689363600000|2023-07-14 19:40:00|39314.7|39294.7|39315.8|39295.8|39321.5|39301.5|39314|39294|16
1689363900000|2023-07-14 19:45:00|39314|39294|39304|39284|39314|39294|39301.5|39281.5|63
1689364200000|2023-07-14 19:50:00|39302.3|39282.3|39296.6|39276.6|39311.5|39291.5|39296.6|39276.6|57
1689364500000|2023-07-14 19:55:00|39295.8|39275.8|39300.8|39280.8|39302.6|39282.6|39295.8|39275.8|42
1689364800000|2023-07-14 20:00:00|39298.3|39278.3|39296.6|39276.6|39301.6|39281.6|39290.8|39270.8|48
1689365100000|2023-07-14 20:05:00|39298.4|39278.4|39299.1|39279.1|39299.1|39279.1|39288.4|39268.4|36
1689365400000|2023-07-14 20:10:00|39298.4|39278.4|39296.6|39276.6|39299.1|39279.1|39293.4|39273.4|8
1689365700000|2023-07-14 20:15:00|39295.9|39275.9|39301.6|39281.6|39303.4|39283.4|39295.9|39275.9|25
1689366000000|2023-07-14 20:20:00|39303.4|39283.4|39301.6|39281.6|39303.4|39283.4|39299.1|39279.1|16
1689366300000|2023-07-14 20:25:00|39303.4|39283.4|39321.6|39301.6|39321.6|39301.6|39303.4|39283.4|66
1689366600000|2023-07-14 20:30:00|39310.2|39290.2|39303.4|39283.4|39310.2|39290.2|39301.6|39281.6|55
1689366900000|2023-07-14 20:35:00|39301.6|39281.6|39301.6|39281.6|39301.6|39281.6|39301.6|39281.6|7
1689367200000|2023-07-14 20:40:00|39300.9|39280.9|39293.4|39273.4|39300.9|39280.9|39286.7|39266.7|30
1689367500000|2023-07-14 20:45:00|39292.7|39272.7|39296.7|39276.7|39301.7|39281.7|39290.2|39270.2|62
1689367800000|2023-07-14 20:50:00|39294.2|39274.2|39319.2|39299.2|39319.2|39299.2|39294.2|39274.2|37
1689368100000|2023-07-14 20:55:00|39316.7|39296.7|39304.2|39284.2|39321|39301|39304.2|39284.2|51
1689544800000|2023-07-16 22:00:00|39332.9|39312.9|39304.6|39284.6|39332.9|39312.9|39302.9|39282.9|131
1689545100000|2023-07-16 22:05:00|39302.9|39282.9|39297.1|39277.1|39309.6|39289.6|39297.1|39277.1|29
1689545400000|2023-07-16 22:10:00|39294.6|39274.6|39274.6|39254.6|39294.6|39274.6|39257.1|39237.1|59
1689545700000|2023-07-16 22:15:00|39272.1|39252.1|39278.8|39258.8|39278.8|39258.8|39259.6|39239.6|12
1689546000000|2023-07-16 22:20:00|39279.6|39259.6|39282.1|39262.1|39282.1|39262.1|39262.1|39242.1|20
1689546300000|2023-07-16 22:25:00|39277.1|39257.1|39286.3|39266.3|39288|39268|39272.1|39252.1|14
1689546600000|2023-07-16 22:30:00|39287.1|39267.1|39282.1|39262.1|39290.5|39270.5|39277.1|39257.1|9
1689546900000|2023-07-16 22:35:00|39283.8|39263.8|39294.6|39274.6|39297.1|39277.1|39282.1|39262.1|23
1689547200000|2023-07-16 22:40:00|39296.3|39276.3|39279.7|39259.7|39297.1|39277.1|39278.8|39258.8|10
1689547500000|2023-07-16 22:45:00|39278|39258|39282.2|39262.2|39282.2|39262.2|39272.2|39252.2|67
1689547800000|2023-07-16 22:50:00|39279.7|39259.7|39272.2|39252.2|39282.2|39262.2|39272.2|39252.2|5
1689548100000|2023-07-16 22:55:00|39270.5|39250.5|39262.2|39242.2|39272.2|39252.2|39262.2|39242.2|5
1689548400000|2023-07-16 23:00:00|39267.2|39247.2|39257.2|39237.2|39267.2|39247.2|39257.2|39237.2|7
1689548700000|2023-07-16 23:05:00|39262.2|39242.2|39262.2|39242.2|39262.2|39242.2|39257.2|39237.2|14
1689549000000|2023-07-16 23:10:00|39264.7|39244.7|39257.2|39237.2|39267.2|39247.2|39257.2|39237.2|9
1689549300000|2023-07-16 23:15:00|39254.7|39234.7|39257.2|39237.2|39257.2|39237.2|39248|39228|15
1689549600000|2023-07-16 23:20:00|39258.9|39238.9|39254.7|39234.7|39264.7|39244.7|39252.2|39232.2|9
1689549900000|2023-07-16 23:25:00|39255.5|39235.5|39262.2|39242.2|39262.2|39242.2|39255.5|39235.5|3
1689550200000|2023-07-16 23:30:00|39259.7|39239.7|39269.8|39249.8|39274.8|39254.8|39257.2|39237.2|10
1689550500000|2023-07-16 23:35:00|39271.4|39251.4|39272.3|39252.3|39272.3|39252.3|39269|39249|4
1689550800000|2023-07-16 23:40:00|39274|39254|39277.3|39257.3|39277.3|39257.3|39272.3|39252.3|3
1689551100000|2023-07-16 23:45:00|39282.3|39262.3|39284.8|39264.8|39292.3|39272.3|39282.3|39262.3|9
1689551400000|2023-07-16 23:50:00|39283.1|39263.1|39284.8|39264.8|39287.3|39267.3|39279.8|39259.8|4
1689551700000|2023-07-16 23:55:00|39286.5|39266.5|39279.8|39259.8|39287.3|39267.3|39277.3|39257.3|7
1689552000000|2023-07-17 00:00:00|39277.3|39257.3|39269.8|39249.8|39279.8|39259.8|39252.3|39232.3|81
1689552300000|2023-07-17 00:05:00|39272.3|39252.3|39265.6|39245.6|39279.8|39259.8|39252.3|39232.3|52
1689552600000|2023-07-17 00:10:00|39263.1|39243.1|39262.3|39242.3|39267.3|39247.3|39237.3|39217.3|37
1689552900000|2023-07-17 00:15:00|39264|39244|39273.2|39253.2|39274|39254|39262.3|39242.3|32
1689553200000|2023-07-17 00:20:00|39272.3|39252.3|39269.9|39249.9|39274|39254|39262.4|39242.4|36
1689553500000|2023-07-17 00:25:00|39270.7|39250.7|39252.4|39232.4|39272.4|39252.4|39249.9|39229.9|49
1689553800000|2023-07-17 00:30:00|39254.1|39234.1|39272.4|39252.4|39282.4|39262.4|39252.4|39232.4|72
1689554100000|2023-07-17 00:35:00|39277.4|39257.4|39296.6|39276.6|39296.6|39276.6|39277.4|39257.4|50
1689554400000|2023-07-17 00:40:00|39300|39280|39297.4|39277.4|39312.4|39292.4|39297.4|39277.4|47
1689554700000|2023-07-17 00:45:00|39299.1|39279.1|39309.9|39289.9|39309.9|39289.9|39297.4|39277.4|51
1689555000000|2023-07-17 00:50:00|39309.1|39289.1|39311.6|39291.6|39321.6|39301.6|39304.1|39284.1|76
1689555300000|2023-07-17 00:55:00|39314.1|39294.1|39319.1|39299.1|39321.6|39301.6|39296.6|39276.6|123
1689555600000|2023-07-17 01:00:00|39319.9|39299.9|39254.1|39234.1|39326.6|39306.6|39246.6|39226.6|455
1689555900000|2023-07-17 01:05:00|39255.8|39235.8|39286.6|39266.6|39290.8|39270.8|39249.1|39229.1|209
1689556200000|2023-07-17 01:10:00|39283.3|39263.3|39256.7|39236.7|39295.8|39275.8|39241.6|39221.6|147
1689556500000|2023-07-17 01:15:00|39254.2|39234.2|39295|39275|39311.7|39291.7|39249.2|39229.2|140
1689556800000|2023-07-17 01:20:00|39291.7|39271.7|39286.7|39266.7|39306.7|39286.7|39279.2|39259.2|74
1689557100000|2023-07-17 01:25:00|39285.1|39265.1|39283.4|39263.4|39286.7|39266.7|39260|39240|61
1689557400000|2023-07-17 01:30:00|39285.9|39265.9|39219.2|39199.2|39285.9|39265.9|39199.2|39179.2|178
1689557700000|2023-07-17 01:35:00|39217.5|39197.5|39199.2|39179.2|39231.7|39211.7|39181.7|39161.7|156
1689558000000|2023-07-17 01:40:00|39197.5|39177.5|39129.2|39109.2|39206.7|39186.7|39129.2|39109.2|196
1689558300000|2023-07-17 01:45:00|39131.7|39111.7|39114.2|39094.2|39141.7|39121.7|39106.7|39086.7|298
1689558600000|2023-07-17 01:50:00|39111.7|39091.7|39094.2|39074.2|39121.7|39101.7|39086.7|39066.7|231
1689558900000|2023-07-17 01:55:00|39091.7|39071.7|39111.7|39091.7|39111.7|39091.7|39084.2|39064.2|117
1689559200000|2023-07-17 02:00:00|39075.9|39055.9|39125.1|39105.1|39139.3|39119.3|39054.2|39034.2|495
1689559500000|2023-07-17 02:05:00|39126.8|39106.8|39184.3|39164.3|39186.8|39166.8|39121.8|39101.8|169
1689559800000|2023-07-17 02:10:00|39181.8|39161.8|39154.3|39134.3|39186.8|39166.8|39154.3|39134.3|89
1689560100000|2023-07-17 02:15:00|39156|39136|39156.8|39136.8|39161.8|39141.8|39146.8|39126.8|23
1689560400000|2023-07-17 02:20:00|39151.8|39131.8|39156.8|39136.8|39161.8|39141.8|39150.1|39130.1|30
1689560700000|2023-07-17 02:25:00|39157.6|39137.6|39160.1|39140.1|39166.8|39146.8|39156.8|39136.8|36
1689561000000|2023-07-17 02:30:00|39158.4|39138.4|39134.3|39114.3|39160.1|39140.1|39116.8|39096.8|103
1689561300000|2023-07-17 02:35:00|39131.8|39111.8|39131.8|39111.8|39149.3|39129.3|39121.8|39101.8|86
1689561600000|2023-07-17 02:40:00|39130.1|39110.1|39139.3|39119.3|39143.5|39123.5|39121.8|39101.8|72
1689561900000|2023-07-17 02:45:00|39141.8|39121.8|39136|39116|39141.8|39121.8|39121.8|39101.8|27
1689562200000|2023-07-17 02:50:00|39136.8|39116.8|39131.9|39111.9|39141.8|39121.8|39114.4|39094.4|63
1689562500000|2023-07-17 02:55:00|39134.4|39114.4|39094.4|39074.4|39136.9|39116.9|39086.9|39066.9|94
1689562800000|2023-07-17 03:00:00|39096.9|39076.9|39089.4|39069.4|39103.6|39083.6|39074.4|39054.4|76
1689563100000|2023-07-17 03:05:00|39091.9|39071.9|39081.9|39061.9|39096.9|39076.9|39074.4|39054.4|55
1689563400000|2023-07-17 03:10:00|39084.4|39064.4|39059.4|39039.4|39084.4|39064.4|39046.9|39026.9|107
1689563700000|2023-07-17 03:15:00|39056.9|39036.9|39056.9|39036.9|39059.4|39039.4|39026.9|39006.9|110
1689564000000|2023-07-17 03:20:00|39054.4|39034.4|39046.9|39026.9|39061.9|39041.9|39041.9|39021.9|120
1689564300000|2023-07-17 03:25:00|39048.6|39028.6|39019.4|38999.4|39059.4|39039.4|39006.9|38986.9|167
1689564600000|2023-07-17 03:30:00|39021.9|39001.9|39006.9|38986.9|39040.2|39020.2|39006.9|38986.9|343
1689564900000|2023-07-17 03:35:00|39011.9|38991.9|39046.9|39026.9|39046.9|39026.9|39011.9|38991.9|56
1689565200000|2023-07-17 03:40:00|39044.4|39024.4|39017|38997|39044.5|39024.5|39011.1|38991.1|75
1689565500000|2023-07-17 03:45:00|39018.6|38998.6|39012|38992|39022|39002|39007|38987|42
1689565800000|2023-07-17 03:50:00|39011.2|38991.2|39021.2|39001.2|39021.2|39001.2|39007|38987|22
1689566100000|2023-07-17 03:55:00|39022|39002|39007|38987|39022|39002|39007|38987|36
1689566400000|2023-07-17 04:00:00|39002|38982|39007|38987|39022|39002|39002|38982|64
1689566700000|2023-07-17 04:05:00|39002|38982|38972|38952|39004.5|38984.5|38972|38952|99
1689567000000|2023-07-17 04:10:00|38952|38932|38979.5|38959.5|38982|38962|38947|38927|102
1689567300000|2023-07-17 04:15:00|38982|38962|38987|38967|38989.5|38969.5|38972.8|38952.8|53
1689567600000|2023-07-17 04:20:00|38988.7|38968.7|38997|38977|38998.7|38978.7|38987|38967|35
1689567900000|2023-07-17 04:25:00|38998.7|38978.7|39012.1|38992.1|39017|38997|38998.7|38978.7|37
1689568200000|2023-07-17 04:30:00|39010.4|38990.4|39034.6|39014.6|39037.1|39017.1|39009.6|38989.6|47
1689568500000|2023-07-17 04:35:00|39032.1|39012.1|39037.9|39017.9|39042.9|39022.9|39027.1|39007.1|55
1689568800000|2023-07-17 04:40:00|39040.4|39020.4|39032.9|39012.9|39040.4|39020.4|39027.1|39007.1|20
1689569100000|2023-07-17 04:45:00|39032.1|39012.1|39027.9|39007.9|39037.1|39017.1|39023.7|39003.7|42
1689569400000|2023-07-17 04:50:00|39032.9|39012.9|39018.7|38998.7|39032.9|39012.9|39018.7|38998.7|41
1689569700000|2023-07-17 04:55:00|39021.2|39001.2|39021.2|39001.2|39028.7|39008.7|39020.4|39000.4|20
1689570000000|2023-07-17 05:00:00|39019.6|38999.6|39043.8|39023.8|39048.8|39028.8|39018.7|38998.7|76
1689570300000|2023-07-17 05:05:00|39039.6|39019.6|39041.3|39021.3|39053.8|39033.8|39031.3|39011.3|74
1689570600000|2023-07-17 05:10:00|39043.8|39023.8|39028.8|39008.8|39043.8|39023.8|39028.8|39008.8|19
1689570900000|2023-07-17 05:15:00|39023.8|39003.8|39018.8|38998.8|39033.8|39013.8|39013.8|38993.8|84
1689571200000|2023-07-17 05:20:00|39018|38998|39006.3|38986.3|39021.3|39001.3|39003.8|38983.8|60
1689571500000|2023-07-17 05:25:00|39008|38988|39013.8|38993.8|39013.8|38993.8|38991.3|38971.3|76
1689571800000|2023-07-17 05:30:00|39012.1|38992.1|39046.3|39026.3|39053.8|39033.8|39007.1|38987.1|220
1689572100000|2023-07-17 05:35:00|39044.6|39024.6|38947.2|38927.2|39048.8|39028.8|38945.5|38925.5|219
1689572400000|2023-07-17 05:40:00|38945.5|38925.5|38977.2|38957.2|38982.2|38962.2|38945.5|38925.5|181
1689572700000|2023-07-17 05:45:00|38974.7|38954.7|38947.2|38927.2|38977.2|38957.2|38943|38923|135
1689573000000|2023-07-17 05:50:00|38945.5|38925.5|38948.9|38928.9|38952.2|38932.2|38931.4|38911.4|286
1689573300000|2023-07-17 05:55:00|38950.5|38930.5|38898.9|38878.9|38953.9|38933.9|38886.4|38866.4|318
1689573600000|2023-07-17 06:00:00|38894.7|38874.7|38886.4|38866.4|38911.4|38891.4|38878.9|38858.9|199
1689573900000|2023-07-17 06:05:00|38884.7|38864.7|38868.9|38848.9|38884.7|38864.7|38853.9|38833.9|415
1689574200000|2023-07-17 06:10:00|38873.9|38853.9|38879.7|38859.7|38893.9|38873.9|38863.9|38843.9|170
1689574500000|2023-07-17 06:15:00|38881.4|38861.4|38848.9|38828.9|38881.4|38861.4|38841.4|38821.4|165
1689574800000|2023-07-17 06:20:00|38846.4|38826.4|38808.9|38788.9|38848.9|38828.9|38791.4|38771.4|226
1689575100000|2023-07-17 06:25:00|38807.2|38787.2|38848.9|38828.9|38848.9|38828.9|38806.4|38786.4|125
1689575400000|2023-07-17 06:30:00|38845.6|38825.6|38787.3|38767.3|38845.6|38825.6|38786.4|38766.4|257
1689575700000|2023-07-17 06:35:00|38788.9|38768.9|38784|38764|38799|38779|38773.9|38753.9|375
1689576000000|2023-07-17 06:40:00|38785.6|38765.6|38793.1|38773.1|38811.5|38791.5|38784|38764|221
1689576300000|2023-07-17 06:45:00|38794|38774|38804|38784|38806.5|38786.5|38774|38754|214
1689576600000|2023-07-17 06:50:00|38807.3|38787.3|38814.8|38794.8|38819.8|38799.8|38794|38774|188
1689576900000|2023-07-17 06:55:00|38817.3|38797.3|38819.8|38799.8|38834.8|38814.8|38784.8|38764.8|235
1689577200000|2023-07-17 07:00:00|38833.2|38813.2|38827.3|38807.3|38844.8|38824.8|38774.8|38754.8|282
1689577500000|2023-07-17 07:05:00|38829.8|38809.8|38834.8|38814.8|38841.5|38821.5|38797.3|38777.3|147
1689577800000|2023-07-17 07:10:00|38832.3|38812.3|38864|38844|38874|38854|38832.3|38812.3|150
1689578100000|2023-07-17 07:15:00|38868.2|38848.2|38901.5|38881.5|38904|38884|38854|38834|153
1689578400000|2023-07-17 07:20:00|38899|38879|38872.4|38852.4|38899|38879|38824|38804|178
1689578700000|2023-07-17 07:25:00|38871.5|38851.5|38844.1|38824.1|38873.2|38853.2|38829.9|38809.9|95
1689579000000|2023-07-17 07:30:00|38849.1|38829.1|38841.6|38821.6|38865.7|38845.7|38825.7|38805.7|97
1689579300000|2023-07-17 07:35:00|38843.2|38823.2|38789.1|38769.1|38854.1|38834.1|38787.4|38767.4|159
1689579600000|2023-07-17 07:40:00|38787.4|38767.4|38748.3|38728.3|38789.1|38769.1|38701.5|38681.5|519
1689579900000|2023-07-17 07:45:00|38753.3|38733.3|38760.8|38740.8|38781.6|38761.6|38753.3|38733.3|148
1689580200000|2023-07-17 07:50:00|38759.1|38739.1|38748.3|38728.3|38768.3|38748.3|38725.8|38705.8|112
1689580500000|2023-07-17 07:55:00|38745.8|38725.8|38735|38715|38755.8|38735.8|38727.5|38707.5|60
1689580800000|2023-07-17 08:00:00|38732.5|38712.5|38564.1|38544.1|38742.5|38722.5|38552.5|38532.5|746
1689581100000|2023-07-17 08:05:00|38569.1|38549.1|38509.1|38489.1|38594.1|38574.1|38494.1|38474.1|559
1689581400000|2023-07-17 08:10:00|38512.5|38492.5|38475.8|38455.8|38534.1|38514.1|38459.1|38439.1|674
1689581700000|2023-07-17 08:15:00|38474.1|38454.1|38457.5|38437.5|38500.8|38480.8|38444.1|38424.1|624
1689582000000|2023-07-17 08:20:00|38459.1|38439.1|38461.6|38441.6|38512.5|38492.5|38450.8|38430.8|369
1689582300000|2023-07-17 08:25:00|38458.3|38438.3|38444.2|38424.2|38493.3|38473.3|38420|38400|393
1689582600000|2023-07-17 08:30:00|38445|38425|38448.3|38428.3|38449.2|38429.2|38396.7|38376.7|382
1689582900000|2023-07-17 08:35:00|38445.8|38425.8|38383.3|38363.3|38449.2|38429.2|38380.8|38360.8|213
1689583200000|2023-07-17 08:40:00|38382.5|38362.5|38377.5|38357.5|38392.5|38372.5|38357.5|38337.5|364
1689583500000|2023-07-17 08:45:00|38380.9|38360.9|38341.7|38321.7|38387.5|38367.5|38331.7|38311.7|331
1689583800000|2023-07-17 08:50:00|38346.7|38326.7|38364.2|38344.2|38376.7|38356.7|38341.7|38321.7|207
1689584100000|2023-07-17 08:55:00|38361.7|38341.7|38375.9|38355.9|38381.7|38361.7|38351.7|38331.7|252
1689584400000|2023-07-17 09:00:00|38377.6|38357.6|38403.4|38383.4|38410.9|38390.9|38368.4|38348.4|187
1689584700000|2023-07-17 09:05:00|38405.9|38385.9|38427.6|38407.6|38448.4|38428.4|38405.9|38385.9|340
1689585000000|2023-07-17 09:10:00|38428.4|38408.4|38393.4|38373.4|38440.9|38420.9|38390.9|38370.9|137
1689585300000|2023-07-17 09:15:00|38394.3|38374.3|38415.9|38395.9|38430.9|38410.9|38390.9|38370.9|83
1689585600000|2023-07-17 09:20:00|38411.8|38391.8|38395.9|38375.9|38420.9|38400.9|38390.9|38370.9|68
1689585900000|2023-07-17 09:25:00|38397.6|38377.6|38401|38381|38405.1|38385.1|38381|38361|81
1689586200000|2023-07-17 09:30:00|38403.5|38383.5|38371|38351|38404.3|38384.3|38361|38341|147
1689586500000|2023-07-17 09:35:00|38374.3|38354.3|38353.5|38333.5|38386|38366|38351|38331|123
1689586800000|2023-07-17 09:40:00|38356|38336|38351|38331|38378.5|38358.5|38351|38331|125
1689587100000|2023-07-17 09:45:00|38353.5|38333.5|38331|38311|38368.5|38348.5|38321|38301|193
1689587400000|2023-07-17 09:50:00|38329.3|38309.3|38368.5|38348.5|38369.4|38349.4|38326|38306|92
1689587700000|2023-07-17 09:55:00|38366|38346|38361|38341|38386|38366|38349.3|38329.3|154
1689588000000|2023-07-17 10:00:00|38363.5|38343.5|38358.5|38338.5|38376|38356|38351|38331|108
1689588300000|2023-07-17 10:05:00|38356|38336|38351|38331|38367.7|38347.7|38346|38326|58
1689588600000|2023-07-17 10:10:00|38353.5|38333.5|38356.1|38336.1|38366|38346|38346.1|38326.1|59
1689588900000|2023-07-17 10:15:00|38353.6|38333.6|38356.1|38336.1|38366.1|38346.1|38341.1|38321.1|97
1689589200000|2023-07-17 10:20:00|38353.6|38333.6|38341.1|38321.1|38356.1|38336.1|38341.1|38321.1|72
1689589500000|2023-07-17 10:25:00|38343.6|38323.6|38361.1|38341.1|38371.1|38351.1|38341.1|38321.1|100
1689589800000|2023-07-17 10:30:00|38359.4|38339.4|38371.1|38351.1|38371.1|38351.1|38351.9|38331.9|79
1689590100000|2023-07-17 10:35:00|38369.4|38349.4|38312.8|38292.8|38371.1|38351.1|38301.1|38281.1|163
1689590400000|2023-07-17 10:40:00|38310.3|38290.3|38302.8|38282.8|38317.8|38297.8|38293.6|38273.6|131
1689590700000|2023-07-17 10:45:00|38305.3|38285.3|38366.1|38346.1|38366.1|38346.1|38305.3|38285.3|142
1689591000000|2023-07-17 10:50:00|38367.8|38347.8|38363.6|38343.6|38380.3|38360.3|38351.1|38331.1|118
1689591300000|2023-07-17 10:55:00|38366.1|38346.1|38376.2|38356.2|38378.7|38358.7|38351.1|38331.1|90
1689591600000|2023-07-17 11:00:00|38372|38352|38382|38362|38391.2|38371.2|38364.5|38344.5|111
1689591900000|2023-07-17 11:05:00|38384.5|38364.5|38391.2|38371.2|38396.2|38376.2|38371.2|38351.2|121
1689592200000|2023-07-17 11:10:00|38394.5|38374.5|38436.2|38416.2|38441.2|38421.2|38391.2|38371.2|165
1689592500000|2023-07-17 11:15:00|38438.7|38418.7|38399.5|38379.5|38442|38422|38396.2|38376.2|158
1689592800000|2023-07-17 11:20:00|38397.9|38377.9|38391.2|38371.2|38411.2|38391.2|38386.2|38366.2|86
1689593100000|2023-07-17 11:25:00|38386.2|38366.2|38422.9|38402.9|38422.9|38402.9|38386.2|38366.2|124
1689593400000|2023-07-17 11:30:00|38421.2|38401.2|38424.6|38404.6|38432.9|38412.9|38392.9|38372.9|188
1689593700000|2023-07-17 11:35:00|38422.9|38402.9|38452.1|38432.1|38457.9|38437.9|38412.9|38392.9|249
1689594000000|2023-07-17 11:40:00|38449.6|38429.6|38446.3|38426.3|38460.4|38440.4|38438.7|38418.7|147
1689594300000|2023-07-17 11:45:00|38444.6|38424.6|38422.9|38402.9|38451.3|38431.3|38422.1|38402.1|114
1689594600000|2023-07-17 11:50:00|38424.6|38404.6|38402.9|38382.9|38424.6|38404.6|38392.9|38372.9|817
1689594900000|2023-07-17 11:55:00|38400.4|38380.4|38407.9|38387.9|38415.4|38395.4|38393.8|38373.8|195
1689595200000|2023-07-17 12:00:00|38397.9|38377.9|38373|38353|38427.1|38407.1|38368|38348|338
1689595500000|2023-07-17 12:05:00|38368|38348|38323|38303|38371.3|38351.3|38308.8|38288.8|522
1689595800000|2023-07-17 12:10:00|38322.1|38302.1|38403|38383|38409.6|38389.6|38318|38298|670
1689596100000|2023-07-17 12:15:00|38400.5|38380.5|38358|38338|38403|38383|38338|38318|302
1689596400000|2023-07-17 12:20:00|38360.5|38340.5|38348|38328|38373|38353|38338|38318|482
1689596700000|2023-07-17 12:25:00|38345.5|38325.5|38380.5|38360.5|38381.3|38361.3|38338|38318|227
1689597000000|2023-07-17 12:30:00|38378|38358|38418|38398|38422.2|38402.2|38358.8|38338.8|415
1689597300000|2023-07-17 12:35:00|38414.7|38394.7|38393|38373|38418|38398|38390.5|38370.5|268
1689597600000|2023-07-17 12:40:00|38391.4|38371.4|38398|38378|38412.2|38392.2|38388|38368|272
1689597900000|2023-07-17 12:45:00|38393|38373|38403.1|38383.1|38408|38388|38381.4|38361.4|550
1689598200000|2023-07-17 12:50:00|38400.6|38380.6|38398.1|38378.1|38412.2|38392.2|38392.2|38372.2|459
1689598500000|2023-07-17 12:55:00|38395.6|38375.6|38398.1|38378.1|38435.6|38415.6|38393.1|38373.1|780
1689598800000|2023-07-17 13:00:00|38403.1|38383.1|38433.1|38413.1|38453.1|38433.1|38348.1|38328.1|2163
1689599100000|2023-07-17 13:05:00|38436.4|38416.4|38433.9|38413.9|38449.8|38429.8|38416.4|38396.4|615
1689599400000|2023-07-17 13:10:00|38437.3|38417.3|38373.9|38353.9|38438.1|38418.1|38367.3|38347.3|573
1689599700000|2023-07-17 13:15:00|38379.8|38359.8|38344.8|38324.8|38389.8|38369.8|38340.6|38320.6|557
1689600000000|2023-07-17 13:20:00|38343.1|38323.1|38389.8|38369.8|38399.8|38379.8|38334.8|38314.8|407
1689600300000|2023-07-17 13:25:00|38386.5|38366.5|38336.5|38316.5|38399.8|38379.8|38335.6|38315.6|499
1689600600000|2023-07-17 13:30:00|38338.1|38318.1|38246.5|38226.5|38351.5|38331.5|38221.5|38201.5|1114
1689600900000|2023-07-17 13:35:00|38241.5|38221.5|38254.8|38234.8|38262.3|38242.3|38197.3|38177.3|1042
1689601200000|2023-07-17 13:40:00|38252.3|38232.3|38261.5|38241.5|38261.5|38241.5|38206.5|38186.5|604
1689601500000|2023-07-17 13:45:00|38264.8|38244.8|38326.5|38306.5|38329.8|38309.8|38249|38229|678
1689601800000|2023-07-17 13:50:00|38330.7|38310.7|38323.2|38303.2|38371.5|38351.5|38303.2|38283.2|815
1689602100000|2023-07-17 13:55:00|38318.2|38298.2|38378.2|38358.2|38388.2|38368.2|38318.2|38298.2|474
1689602400000|2023-07-17 14:00:00|38382.4|38362.4|38434|38414|38434|38414|38358.2|38338.2|569
1689602700000|2023-07-17 14:05:00|38437.4|38417.4|38428.2|38408.2|38448.2|38428.2|38409.1|38389.1|457
1689603000000|2023-07-17 14:10:00|38424.9|38404.9|38429.9|38409.9|38449.9|38429.9|38423.2|38403.2|338
1689603300000|2023-07-17 14:15:00|38434.9|38414.9|38414.9|38394.9|38449.9|38429.9|38411.6|38391.6|409
1689603600000|2023-07-17 14:20:00|38412.4|38392.4|38367.4|38347.4|38412.4|38392.4|38359.9|38339.9|586
1689603900000|2023-07-17 14:25:00|38369.1|38349.1|38369.9|38349.9|38377.4|38357.4|38352.4|38332.4|471
1689604200000|2023-07-17 14:30:00|38367.4|38347.4|38354.9|38334.9|38369.9|38349.9|38334.9|38314.9|481
1689604500000|2023-07-17 14:35:00|38352.4|38332.4|38377.5|38357.5|38405.8|38385.8|38335.8|38315.8|410
1689604800000|2023-07-17 14:40:00|38380|38360|38431.6|38411.6|38441.6|38421.6|38377.5|38357.5|481
1689605100000|2023-07-17 14:45:00|38428.3|38408.3|38515|38495|38520|38500|38406.6|38386.6|902
1689605400000|2023-07-17 14:50:00|38510|38490|38496.7|38476.7|38512.5|38492.5|38480.8|38460.8|335
1689605700000|2023-07-17 14:55:00|38497.5|38477.5|38495|38475|38529.2|38509.2|38490|38470|324
1689606000000|2023-07-17 15:00:00|38498.3|38478.3|38475.8|38455.8|38505.8|38485.8|38472.5|38452.5|577
1689606300000|2023-07-17 15:05:00|38476.7|38456.7|38479.2|38459.2|38481.7|38461.7|38461.7|38441.7|287
1689606600000|2023-07-17 15:10:00|38480|38460|38486.7|38466.7|38491.7|38471.7|38461.7|38441.7|279
1689606900000|2023-07-17 15:15:00|38483.4|38463.4|38511.7|38491.7|38525.9|38505.9|38481.7|38461.7|253
1689607200000|2023-07-17 15:20:00|38509.2|38489.2|38486.7|38466.7|38521.7|38501.7|38485.1|38465.1|204
1689607500000|2023-07-17 15:25:00|38485.1|38465.1|38466.7|38446.7|38487.6|38467.6|38461.7|38441.7|223
1689607800000|2023-07-17 15:30:00|38467.6|38447.6|38461.8|38441.8|38480.1|38460.1|38451.7|38431.7|211
1689608100000|2023-07-17 15:35:00|38466.8|38446.8|38446.8|38426.8|38466.8|38446.8|38436.8|38416.8|244
1689608400000|2023-07-17 15:40:00|38442.6|38422.6|38481.8|38461.8|38481.8|38461.8|38442.6|38422.6|270
1689608700000|2023-07-17 15:45:00|38480.9|38460.9|38516.8|38496.8|38516.8|38496.8|38476.8|38456.8|189
1689609000000|2023-07-17 15:50:00|38511.8|38491.8|38475.1|38455.1|38516.8|38496.8|38475.1|38455.1|159
1689609300000|2023-07-17 15:55:00|38474.3|38454.3|38466.8|38446.8|38476.8|38456.8|38459.3|38439.3|127
1689609600000|2023-07-17 16:00:00|38471.8|38451.8|38461.8|38441.8|38477.6|38457.6|38461.8|38441.8|130
1689609900000|2023-07-17 16:05:00|38457.7|38437.7|38453.5|38433.5|38457.7|38437.7|38425.2|38405.2|661
1689610200000|2023-07-17 16:10:00|38451|38431|38438.5|38418.5|38458.5|38438.5|38428.5|38408.5|218
1689610500000|2023-07-17 16:15:00|38436.9|38416.9|38422.7|38402.7|38438.5|38418.5|38416.9|38396.9|219
1689610800000|2023-07-17 16:20:00|38426.9|38406.9|38426.9|38406.9|38436.9|38416.9|38421.9|38401.9|157
1689611100000|2023-07-17 16:25:00|38431.9|38411.9|38451.9|38431.9|38452.7|38432.7|38426.9|38406.9|154
1689611400000|2023-07-17 16:30:00|38448.6|38428.6|38441.9|38421.9|38448.6|38428.6|38431.9|38411.9|252
1689611700000|2023-07-17 16:35:00|38442.7|38422.7|38457.7|38437.7|38467.7|38447.7|38441.9|38421.9|239
1689612000000|2023-07-17 16:40:00|38458.6|38438.6|38475.2|38455.2|38475.2|38455.2|38450.2|38430.2|215
1689612300000|2023-07-17 16:45:00|38472.7|38452.7|38499.4|38479.4|38499.4|38479.4|38472.7|38452.7|352
1689612600000|2023-07-17 16:50:00|38500.3|38480.3|38503.6|38483.6|38508.6|38488.6|38483.6|38463.6|365
1689612900000|2023-07-17 16:55:00|38508.6|38488.6|38524.4|38504.4|38545.3|38525.3|38500.3|38480.3|1133
1689613200000|2023-07-17 17:00:00|38523.6|38503.6|38505.3|38485.3|38524.4|38504.4|38488.6|38468.6|274
1689613500000|2023-07-17 17:05:00|38510.3|38490.3|38510.3|38490.3|38510.3|38490.3|38500.3|38480.3|190
1689613800000|2023-07-17 17:10:00|38507|38487|38485.3|38465.3|38507|38487|38484.5|38464.5|94
1689614100000|2023-07-17 17:15:00|38484.5|38464.5|38495.3|38475.3|38500.3|38480.3|38482.8|38462.8|106
1689614400000|2023-07-17 17:20:00|38494.5|38474.5|38489.5|38469.5|38495.3|38475.3|38484.5|38464.5|57
1689614700000|2023-07-17 17:25:00|38491.2|38471.2|38503.7|38483.7|38504.5|38484.5|38491.2|38471.2|88
1689615000000|2023-07-17 17:30:00|38499.5|38479.5|38503.7|38483.7|38507|38487|38498.7|38478.7|45
1689615300000|2023-07-17 17:35:00|38508.7|38488.7|38513.7|38493.7|38519.5|38499.5|38508.7|38488.7|51
1689615600000|2023-07-17 17:40:00|38514.5|38494.5|38523.7|38503.7|38529.5|38509.5|38513.7|38493.7|91
1689615900000|2023-07-17 17:45:00|38528.7|38508.7|38529.6|38509.6|38538.7|38518.7|38523.7|38503.7|123
1689616200000|2023-07-17 17:50:00|38532.1|38512.1|38528.7|38508.7|38538.7|38518.7|38528.7|38508.7|56
1689616500000|2023-07-17 17:55:00|38524.6|38504.6|38528.7|38508.7|38528.7|38508.7|38513.7|38493.7|67
1689616800000|2023-07-17 18:00:00|38534.6|38514.6|38538.7|38518.7|38538.7|38518.7|38531.2|38511.2|43
1689617100000|2023-07-17 18:05:00|38537.1|38517.1|38523.8|38503.8|38537.1|38517.1|38523.8|38503.8|31
1689617400000|2023-07-17 18:10:00|38522.1|38502.1|38528.8|38508.8|38528.8|38508.8|38521.3|38501.3|22
1689617700000|2023-07-17 18:15:00|38529.6|38509.6|38529.6|38509.6|38533.8|38513.8|38528.8|38508.8|39
1689618000000|2023-07-17 18:20:00|38532.1|38512.1|38523.8|38503.8|38534.6|38514.6|38523.8|38503.8|62
1689618300000|2023-07-17 18:25:00|38527.1|38507.1|38528.8|38508.8|38533.8|38513.8|38523.8|38503.8|43
1689618600000|2023-07-17 18:30:00|38531.3|38511.3|38533.8|38513.8|38538.8|38518.8|38531.3|38511.3|71
1689618900000|2023-07-17 18:35:00|38538.8|38518.8|38528.8|38508.8|38538.8|38518.8|38528.8|38508.8|41
1689619200000|2023-07-17 18:40:00|38531.3|38511.3|38521.3|38501.3|38533.8|38513.8|38518.8|38498.8|97
1689619500000|2023-07-17 18:45:00|38523.8|38503.8|38523.8|38503.8|38533.8|38513.8|38523.8|38503.8|37
1689619800000|2023-07-17 18:50:00|38523.9|38503.9|38531.4|38511.4|38532.2|38512.2|38523.9|38503.9|23
1689620100000|2023-07-17 18:55:00|38533.9|38513.9|38528.9|38508.9|38533.9|38513.9|38528.9|38508.9|20
1689620400000|2023-07-17 19:00:00|38529.7|38509.7|38528.9|38508.9|38531.4|38511.4|38528.9|38508.9|17
1689620700000|2023-07-17 19:05:00|38533.9|38513.9|38538.9|38518.9|38539.7|38519.7|38533.9|38513.9|40
1689621000000|2023-07-17 19:10:00|38538.1|38518.1|38538.9|38518.9|38538.9|38518.9|38528.9|38508.9|23
1689621300000|2023-07-17 19:15:00|38541.4|38521.4|38538.9|38518.9|38543.9|38523.9|38533.9|38513.9|24
1689621600000|2023-07-17 19:20:00|38541.4|38521.4|38533.9|38513.9|38543.9|38523.9|38528.9|38508.9|42
1689621900000|2023-07-17 19:25:00|38531.4|38511.4|38528.1|38508.1|38533.9|38513.9|38523.9|38503.9|28
1689622200000|2023-07-17 19:30:00|38524.8|38504.8|38523.9|38503.9|38528.9|38508.9|38516.4|38496.4|37
1689622500000|2023-07-17 19:35:00|38527.3|38507.3|38524|38504|38529|38509|38524|38504|17
1689622800000|2023-07-17 19:40:00|38521.5|38501.5|38524|38504|38529|38509|38519|38499|19
1689623100000|2023-07-17 19:45:00|38526.5|38506.5|38524|38504|38529.8|38509.8|38524|38504|27
1689623400000|2023-07-17 19:50:00|38522.3|38502.3|38523.1|38503.1|38529|38509|38519|38499|178
1689623700000|2023-07-17 19:55:00|38523.2|38503.2|38513.2|38493.2|38523.2|38503.2|38506.5|38486.5|48
1689624000000|2023-07-17 20:00:00|38510.7|38490.7|38503.2|38483.2|38513.2|38493.2|38499|38479|70
1689624300000|2023-07-17 20:05:00|38500.7|38480.7|38498.2|38478.2|38503.2|38483.2|38498.2|38478.2|13
1689624600000|2023-07-17 20:10:00|38493.2|38473.2|38498.2|38478.2|38498.2|38478.2|38493.2|38473.2|52
1689624900000|2023-07-17 20:15:00|38493.2|38473.2|38488.2|38468.2|38493.2|38473.2|38488.2|38468.2|14
1689625200000|2023-07-17 20:20:00|38490.7|38470.7|38488.2|38468.2|38493.2|38473.2|38485.7|38465.7|44
1689625500000|2023-07-17 20:25:00|38490.7|38470.7|38498.2|38478.2|38498.2|38478.2|38489.1|38469.1|7
1689625800000|2023-07-17 20:30:00|38503.2|38483.2|38483.2|38463.2|38508.2|38488.2|38483.2|38463.2|133
1689626100000|2023-07-17 20:35:00|38484.9|38464.9|38488.2|38468.2|38488.2|38468.2|38483.2|38463.2|20
1689626400000|2023-07-17 20:40:00|38488.3|38468.3|38493.3|38473.3|38493.3|38473.3|38488.3|38468.3|8
1689626700000|2023-07-17 20:45:00|38488.3|38468.3|38488.3|38468.3|38493.3|38473.3|38483.3|38463.3|18
1689627000000|2023-07-17 20:50:00|38483.3|38463.3|38489.1|38469.1|38495|38475|38483.3|38463.3|33
1689627300000|2023-07-17 20:55:00|38490.8|38470.8|38489.1|38469.1|38490.8|38470.8|38484.1|38464.1|23
1689631200000|2023-07-17 22:00:00|38514.4|38494.4|38481.8|38461.8|38514.4|38494.4|38480.1|38460.1|46
1689631500000|2023-07-17 22:05:00|38480.1|38460.1|38480.1|38460.1|38480.1|38460.1|38480.1|38460.1|2
1689631800000|2023-07-17 22:10:00|||||||||3
1689632100000|2023-07-17 22:15:00|38475.1|38455.1|38475.2|38455.2|38480.2|38460.2|38471|38451|14
1689632400000|2023-07-17 22:20:00|38477.7|38457.7|38470.2|38450.2|38477.7|38457.7|38470.2|38450.2|14
1689632700000|2023-07-17 22:25:00|38468.5|38448.5|38465.2|38445.2|38468.5|38448.5|38462.6|38442.6|22
1689633000000|2023-07-17 22:30:00|38470.2|38450.2|38465.2|38445.2|38470.2|38450.2|38465.2|38445.2|16
1689633300000|2023-07-17 22:35:00|38462.7|38442.7|38460.2|38440.2|38465.2|38445.2|38460.2|38440.2|5
1689633600000|2023-07-17 22:40:00|38459.4|38439.4|38459.4|38439.4|38459.4|38439.4|38459.4|38439.4|8
1689633900000|2023-07-17 22:45:00|38458.5|38438.5|38460.2|38440.2|38460.2|38440.2|38458.5|38438.5|4
1689634200000|2023-07-17 22:50:00|38465.2|38445.2|38465.2|38445.2|38466.9|38446.9|38465.2|38445.2|6
1689634500000|2023-07-17 22:55:00|38466.9|38446.9|38470.2|38450.2|38472.7|38452.7|38465.2|38445.2|9
1689634800000|2023-07-17 23:00:00|38472.7|38452.7|38473.6|38453.6|38473.6|38453.6|38464.4|38444.4|29
1689635100000|2023-07-17 23:05:00|38472|38452|38471.1|38451.1|38472|38452|38471.1|38451.1|5
1689635400000|2023-07-17 23:10:00|38470.3|38450.3|38467.8|38447.8|38470.3|38450.3|38465.3|38445.3|4
1689635700000|2023-07-17 23:15:00|38469.4|38449.4|38475.3|38455.3|38475.3|38455.3|38469.4|38449.4|4
1689636000000|2023-07-17 23:20:00|38476.9|38456.9|38470.3|38450.3|38480.3|38460.3|38470.3|38450.3|14
1689636300000|2023-07-17 23:25:00|38465.3|38445.3|38470.3|38450.3|38470.3|38450.3|38465.3|38445.3|5
1689636600000|2023-07-17 23:30:00|38472.8|38452.8|38485.3|38465.3|38490.3|38470.3|38470.3|38450.3|10
1689636900000|2023-07-17 23:35:00|38480.3|38460.3|38477.8|38457.8|38480.3|38460.3|38475.3|38455.3|12
1689637200000|2023-07-17 23:40:00|38475.3|38455.3|38465.3|38445.3|38477.8|38457.8|38465.3|38445.3|6
1689637500000|2023-07-17 23:45:00|38462.8|38442.8|38455.4|38435.4|38462.8|38442.8|38455.4|38435.4|38
1689637800000|2023-07-17 23:50:00|38452.9|38432.9|38450.4|38430.4|38455.4|38435.4|38440.4|38420.4|50
1689638100000|2023-07-17 23:55:00|38446.2|38426.2|38430.4|38410.4|38446.2|38426.2|38425.4|38405.4|67
1689638400000|2023-07-18 00:00:00|38432|38412|38427.9|38407.9|38432.9|38412.9|38417|38397|99
1689638700000|2023-07-18 00:05:00|38430.4|38410.4|38410.4|38390.4|38440.4|38420.4|38410.4|38390.4|59
1689639000000|2023-07-18 00:10:00|38407.1|38387.1|38415.4|38395.4|38415.4|38395.4|38400.4|38380.4|55
1689639300000|2023-07-18 00:15:00|38412.9|38392.9|38435.4|38415.4|38440.4|38420.4|38410.4|38390.4|37
1689639600000|2023-07-18 00:20:00|38433.8|38413.8|38435.4|38415.4|38445.4|38425.4|38430.4|38410.4|65
1689639900000|2023-07-18 00:25:00|38440.4|38420.4|38430.4|38410.4|38440.4|38420.4|38426.3|38406.3|33
1689640200000|2023-07-18 00:30:00|38435.4|38415.4|38453|38433|38457.1|38437.1|38435.4|38415.4|47
1689640500000|2023-07-18 00:35:00|38452.1|38432.1|38445.5|38425.5|38465.5|38445.5|38445.5|38425.5|37
1689640800000|2023-07-18 00:40:00|38447.1|38427.1|38463|38443|38463|38443|38445.5|38425.5|47
1689641100000|2023-07-18 00:45:00|38465.5|38445.5|38445.5|38425.5|38465.5|38445.5|38445.5|38425.5|45
1689641400000|2023-07-18 00:50:00|38443.8|38423.8|38457.2|38437.2|38461.3|38441.3|38440.5|38420.5|63
1689641700000|2023-07-18 00:55:00|38455.5|38435.5|38445.5|38425.5|38464.7|38444.7|38440.5|38420.5|90
1689642000000|2023-07-18 01:00:00|38450.5|38430.5|38469.7|38449.7|38470.5|38450.5|38430.5|38410.5|316
1689642300000|2023-07-18 01:05:00|38470.5|38450.5|38453|38433|38483|38463|38430.5|38410.5|183
1689642600000|2023-07-18 01:10:00|38451.4|38431.4|38488|38468|38503|38483|38440.5|38420.5|88
1689642900000|2023-07-18 01:15:00|38488.9|38468.9|38515.6|38495.6|38525.6|38505.6|38480.5|38460.5|180
1689643200000|2023-07-18 01:20:00|38517.2|38497.2|38550.6|38530.6|38556.4|38536.4|38507.2|38487.2|217
1689643500000|2023-07-18 01:25:00|38554.7|38534.7|38570.6|38550.6|38580.6|38560.6|38540.6|38520.6|234
1689643800000|2023-07-18 01:30:00|38569.7|38549.7|38560.6|38540.6|38576.4|38556.4|38525.6|38505.6|261
1689644100000|2023-07-18 01:35:00|38556.4|38536.4|38484|38464|38560.6|38540.6|38484|38464|179
1689644400000|2023-07-18 01:40:00|38481.5|38461.5|38454|38434|38483.1|38463.1|38449|38429|317
1689644700000|2023-07-18 01:45:00|38453.1|38433.1|38475.6|38455.6|38495.6|38475.6|38440.6|38420.6|115
1689645000000|2023-07-18 01:50:00|38473.1|38453.1|38498.1|38478.1|38500.6|38480.6|38458.1|38438.1|120
1689645300000|2023-07-18 01:55:00|38495.6|38475.6|38515.7|38495.7|38518.2|38498.2|38480.6|38460.6|119
1689645600000|2023-07-18 02:00:00|38518.2|38498.2|38515.7|38495.7|38533.2|38513.2|38500.7|38480.7|129
1689645900000|2023-07-18 02:05:00|38513.2|38493.2|38490.7|38470.7|38515.7|38495.7|38464|38444|134
1689646200000|2023-07-18 02:10:00|38489|38469|38519|38499|38523.2|38503.2|38480.7|38460.7|88
1689646500000|2023-07-18 02:15:00|38518.2|38498.2|38538.2|38518.2|38538.2|38518.2|38506.5|38486.5|59
1689646800000|2023-07-18 02:20:00|38535.7|38515.7|38515.7|38495.7|38540.7|38520.7|38510.7|38490.7|56
1689647100000|2023-07-18 02:25:00|38513.2|38493.2|38520.7|38500.7|38525.7|38505.7|38505.7|38485.7|76
1689647400000|2023-07-18 02:30:00|38523.2|38503.2|38529.1|38509.1|38542.4|38522.4|38520.7|38500.7|114
1689647700000|2023-07-18 02:35:00|38528.2|38508.2|38545.7|38525.7|38550.7|38530.7|38508.2|38488.2|75
1689648000000|2023-07-18 02:40:00|38543.2|38523.2|38545.8|38525.8|38563.2|38543.2|38525.7|38505.7|131
1689648300000|2023-07-18 02:45:00|38543.3|38523.3|38528.3|38508.3|38543.3|38523.3|38505.8|38485.8|56
1689648600000|2023-07-18 02:50:00|38530.8|38510.8|38525.8|38505.8|38538.3|38518.3|38510.8|38490.8|59
1689648900000|2023-07-18 02:55:00|38528.3|38508.3|38550.8|38530.8|38555.8|38535.8|38525.8|38505.8|68
1689649200000|2023-07-18 03:00:00|38549.1|38529.1|38519.1|38499.1|38553.3|38533.3|38515.8|38495.8|100
1689649500000|2023-07-18 03:05:00|38516.6|38496.6|38513.3|38493.3|38550.8|38530.8|38508.3|38488.3|88
1689649800000|2023-07-18 03:10:00|38510.8|38490.8|38510.8|38490.8|38510.8|38490.8|38480.8|38460.8|69
1689650100000|2023-07-18 03:15:00|38509.2|38489.2|38535.8|38515.8|38535.8|38515.8|38500.8|38480.8|50
1689650400000|2023-07-18 03:20:00|38538.3|38518.3|38597.5|38577.5|38605|38585|38528.3|38508.3|250
1689650700000|2023-07-18 03:25:00|38595|38575|38604.1|38584.1|38605|38585|38575|38555|190
1689651000000|2023-07-18 03:30:00|38605|38585|38612.5|38592.5|38619.2|38599.2|38605|38585|86
1689651300000|2023-07-18 03:35:00|38610.9|38590.9|38605.9|38585.9|38615.9|38595.9|38590|38570|84
1689651600000|2023-07-18 03:40:00|38603.4|38583.4|38600.9|38580.9|38605.9|38585.9|38590.9|38570.9|67
1689651900000|2023-07-18 03:45:00|38599.2|38579.2|38586.8|38566.8|38601.7|38581.7|38576.7|38556.7|26
1689652200000|2023-07-18 03:50:00|38585.1|38565.1|38561.8|38541.8|38585.1|38565.1|38561.8|38541.8|15
1689652500000|2023-07-18 03:55:00|38563.4|38543.4|38576.8|38556.8|38581.8|38561.8|38563.4|38543.4|26
1689652800000|2023-07-18 04:00:00|38575.9|38555.9|38586.8|38566.8|38586.8|38566.8|38575.9|38555.9|38
1689653100000|2023-07-18 04:05:00|38590.1|38570.1|38586.8|38566.8|38591.8|38571.8|38579.3|38559.3|13
1689653400000|2023-07-18 04:10:00|38589.3|38569.3|38591.8|38571.8|38596|38576|38586.8|38566.8|21
1689653700000|2023-07-18 04:15:00|38594.3|38574.3|38581.8|38561.8|38598.5|38578.5|38579.3|38559.3|26
1689654000000|2023-07-18 04:20:00|38576.8|38556.8|38579.3|38559.3|38589.3|38569.3|38576.8|38556.8|34
1689654300000|2023-07-18 04:25:00|38580.2|38560.2|38576.8|38556.8|38582.7|38562.7|38574.3|38554.3|22
1689654600000|2023-07-18 04:30:00|38575.2|38555.2|38545.2|38525.2|38585.2|38565.2|38536.8|38516.8|79
1689654900000|2023-07-18 04:35:00|38542.7|38522.7|38546.9|38526.9|38546.9|38526.9|38536.9|38516.9|35
1689655200000|2023-07-18 04:40:00|38545.2|38525.2|38521.9|38501.9|38545.2|38525.2|38516.9|38496.9|37
1689655500000|2023-07-18 04:45:00|38519.4|38499.4|38526.9|38506.9|38526.9|38506.9|38516.9|38496.9|28
1689655800000|2023-07-18 04:50:00|38525.2|38505.2|38521.9|38501.9|38526.9|38506.9|38506.9|38486.9|60
1689656100000|2023-07-18 04:55:00|38519.4|38499.4|38501.9|38481.9|38521.9|38501.9|38501.9|38481.9|49
1689656400000|2023-07-18 05:00:00|38503.6|38483.6|38539.4|38519.4|38539.4|38519.4|38501.9|38481.9|80
1689656700000|2023-07-18 05:05:00|38536.9|38516.9|38550.3|38530.3|38556.9|38536.9|38535.3|38515.3|83
1689657000000|2023-07-18 05:10:00|38549.4|38529.4|38586.9|38566.9|38586.9|38566.9|38549.4|38529.4|83
1689657300000|2023-07-18 05:15:00|38584.4|38564.4|38584.5|38564.5|38599.4|38579.4|38579.4|38559.4|70
1689657600000|2023-07-18 05:20:00|38587|38567|38591.1|38571.1|38591.1|38571.1|38567|38547|57
1689657900000|2023-07-18 05:25:00|38592|38572|38579.5|38559.5|38592|38572|38562|38542|54
1689658200000|2023-07-18 05:30:00|38581.1|38561.1|38531.1|38511.1|38587|38567|38526.1|38506.1|201
1689658500000|2023-07-18 05:35:00|38533.6|38513.6|38525.4|38505.4|38562|38542|38522|38502|84
1689658800000|2023-07-18 05:40:00|38527|38507|38497|38477|38527|38507|38487|38467|158
1689659100000|2023-07-18 05:45:00|38497.9|38477.9|38511.2|38491.2|38527|38507|38489.5|38469.5|152
1689659400000|2023-07-18 05:50:00|38512|38492|38499.5|38479.5|38517|38497|38492|38472|85
1689659700000|2023-07-18 05:55:00|38497|38477|38507|38487|38507|38487|38489.5|38469.5|51
1689660000000|2023-07-18 06:00:00|38504.5|38484.5|38477.1|38457.1|38507|38487|38462.1|38442.1|137
1689660300000|2023-07-18 06:05:00|38474.6|38454.6|38450.4|38430.4|38482.1|38462.1|38437.1|38417.1|163
1689660600000|2023-07-18 06:10:00|38449.6|38429.6|38440.4|38420.4|38457.1|38437.1|38422.1|38402.1|278
1689660900000|2023-07-18 06:15:00|38438.8|38418.8|38422.1|38402.1|38452.1|38432.1|38407.1|38387.1|177
1689661200000|2023-07-18 06:20:00|38427.1|38407.1|38462.1|38442.1|38472.1|38452.1|38427.1|38407.1|128
1689661500000|2023-07-18 06:25:00|38460.5|38440.5|38457.1|38437.1|38477.1|38457.1|38449.6|38429.6|75
1689661800000|2023-07-18 06:30:00|38455.5|38435.5|38449.6|38429.6|38464.6|38444.6|38447.1|38427.1|83
1689662100000|2023-07-18 06:35:00|38447.1|38427.1|38447.1|38427.1|38454.6|38434.6|38437.1|38417.1|66
1689662400000|2023-07-18 06:40:00|38449.6|38429.6|38458|38438|38462.1|38442.1|38428|38408|71
1689662700000|2023-07-18 06:45:00|38457.1|38437.1|38494.7|38474.7|38497.2|38477.2|38457.1|38437.1|113
1689663000000|2023-07-18 06:50:00|38493|38473|38489.7|38469.7|38499.7|38479.7|38472.2|38452.2|87
1689663300000|2023-07-18 06:55:00|38491.3|38471.3|38484.7|38464.7|38497.2|38477.2|38472.2|38452.2|106
1689663600000|2023-07-18 07:00:00|38487.2|38467.2|38484.7|38464.7|38527.2|38507.2|38469.7|38449.7|184
1689663900000|2023-07-18 07:05:00|38488.8|38468.8|38549.7|38529.7|38572.2|38552.2|38474.7|38454.7|222
1689664200000|2023-07-18 07:10:00|38547.2|38527.2|38552.2|38532.2|38562.2|38542.2|38513.8|38493.8|211
1689664500000|2023-07-18 07:15:00|38553.1|38533.1|38524.7|38504.7|38566.4|38546.4|38514.7|38494.7|96
1689664800000|2023-07-18 07:20:00|38522.2|38502.2|38542.2|38522.2|38568.9|38548.9|38517.2|38497.2|123
1689665100000|2023-07-18 07:25:00|38544.7|38524.7|38522.3|38502.3|38567.2|38547.2|38509.7|38489.7|74
1689665400000|2023-07-18 07:30:00|38525.5|38505.5|38517.3|38497.3|38542.3|38522.3|38512.3|38492.3|78
1689665700000|2023-07-18 07:35:00|38515.6|38495.6|38437.3|38417.3|38519.8|38499.8|38437.3|38417.3|207
1689666000000|2023-07-18 07:40:00|38439.8|38419.8|38377.3|38357.3|38447.3|38427.3|38363.9|38343.9|369
1689666300000|2023-07-18 07:45:00|38372.3|38352.3|38397.3|38377.3|38427.3|38407.3|38372.3|38352.3|204
1689666600000|2023-07-18 07:50:00|38394.8|38374.8|38304|38284|38399.8|38379.8|38271.5|38251.5|456
1689666900000|2023-07-18 07:55:00|38302.4|38282.4|38264|38244|38302.4|38282.4|38257.4|38237.4|288
1689667200000|2023-07-18 08:00:00|38265.7|38245.7|38259.1|38239.1|38269.1|38249.1|38214|38194|444
1689667500000|2023-07-18 08:05:00|38266.6|38246.6|38339.1|38319.1|38347.3|38327.3|38259.1|38239.1|255
1689667800000|2023-07-18 08:10:00|38339.9|38319.9|38403.2|38383.2|38412.3|38392.3|38339.1|38319.1|350
1689668100000|2023-07-18 08:15:00|38405.7|38385.7|38468.2|38448.2|38483.2|38463.2|38403.2|38383.2|300
1689668400000|2023-07-18 08:20:00|38466.6|38446.6|38441.6|38421.6|38485.7|38465.7|38441.6|38421.6|145
1689668700000|2023-07-18 08:25:00|38438.2|38418.2|38423.2|38403.2|38438.2|38418.2|38399.1|38379.1|112
1689669000000|2023-07-18 08:30:00|38420.7|38400.7|38404.9|38384.9|38423.3|38403.3|38378.3|38358.3|127
1689669300000|2023-07-18 08:35:00|38405.8|38385.8|38381.6|38361.6|38405.8|38385.8|38371.6|38351.6|77
1689669600000|2023-07-18 08:40:00|38383.3|38363.3|38355.8|38335.8|38385.8|38365.8|38333.3|38313.3|144
1689669900000|2023-07-18 08:45:00|38359.9|38339.9|38348.3|38328.3|38363.3|38343.3|38343.3|38323.3|46
1689670200000|2023-07-18 08:50:00|38343.3|38323.3|38346.7|38326.7|38358.3|38338.3|38318.3|38298.3|144
1689670500000|2023-07-18 08:55:00|38344.2|38324.2|38380.8|38360.8|38388.3|38368.3|38344.2|38324.2|114
1689670800000|2023-07-18 09:00:00|38381.7|38361.7|38423.3|38403.3|38431.7|38411.7|38381.7|38361.7|178
1689671100000|2023-07-18 09:05:00|38413.3|38393.3|38385.1|38365.1|38413.3|38393.3|38377.6|38357.6|152
1689671400000|2023-07-18 09:10:00|38386.7|38366.7|38380.1|38360.1|38395.1|38375.1|38375.1|38355.1|89
1689671700000|2023-07-18 09:15:00|38378.4|38358.4|38363.5|38343.5|38390.1|38370.1|38360.1|38340.1|60
1689672000000|2023-07-18 09:20:00|38365.1|38345.1|38347.6|38327.6|38375.1|38355.1|38343.5|38323.5|85
1689672300000|2023-07-18 09:25:00|38350.1|38330.1|38355.1|38335.1|38362.6|38342.6|38333.5|38313.5|145
1689672600000|2023-07-18 09:30:00|38353.5|38333.5|38367.6|38347.6|38387.6|38367.6|38343.5|38323.5|169
1689672900000|2023-07-18 09:35:00|38366|38346|38345.1|38325.1|38370.1|38350.1|38343.5|38323.5|82
1689673200000|2023-07-18 09:40:00|38343.5|38323.5|38350.2|38330.2|38357.6|38337.6|38340.1|38320.1|61
1689673500000|2023-07-18 09:45:00|38352.7|38332.7|38370.2|38350.2|38382.7|38362.7|38350.2|38330.2|142
1689673800000|2023-07-18 09:50:00|38368.5|38348.5|38360.2|38340.2|38385.2|38365.2|38360.2|38340.2|59
1689674100000|2023-07-18 09:55:00|38365.2|38345.2|38355.2|38335.2|38367.7|38347.7|38347.7|38327.7|62
1689674400000|2023-07-18 10:00:00|38357.7|38337.7|38330.2|38310.2|38395.2|38375.2|38329.3|38309.3|144
1689674700000|2023-07-18 10:05:00|38335.2|38315.2|38362.7|38342.7|38365.2|38345.2|38325.2|38305.2|106
1689675000000|2023-07-18 10:10:00|38361.1|38341.1|38351.1|38331.1|38365.2|38345.2|38337.7|38317.7|87
1689675300000|2023-07-18 10:15:00|38347.8|38327.8|38316.1|38296.1|38347.8|38327.8|38311.1|38291.1|144
1689675600000|2023-07-18 10:20:00|38313.6|38293.6|38301.1|38281.1|38321.1|38301.1|38291.1|38271.1|86
1689675900000|2023-07-18 10:25:00|38296.1|38276.1|38286.1|38266.1|38311.1|38291.1|38281.1|38261.1|82
1689676200000|2023-07-18 10:30:00|38288.6|38268.6|38306.1|38286.1|38306.1|38286.1|38283.6|38263.6|58
1689676500000|2023-07-18 10:35:00|38307.8|38287.8|38286.1|38266.1|38313.6|38293.6|38276.1|38256.1|98
1689676800000|2023-07-18 10:40:00|38288.6|38268.6|38307|38287|38316.1|38296.1|38288.6|38268.6|76
1689677100000|2023-07-18 10:45:00|38308.7|38288.7|38268.7|38248.7|38311.2|38291.2|38262|38242|94
1689677400000|2023-07-18 10:50:00|38270.3|38250.3|38271.2|38251.2|38278.7|38258.7|38243.7|38223.7|158
1689677700000|2023-07-18 10:55:00|38269.5|38249.5|38273.7|38253.7|38278.7|38258.7|38257.8|38237.8|71
1689678000000|2023-07-18 11:00:00|38276.2|38256.2|38282.1|38262.1|38296.2|38276.2|38258.7|38238.7|79
1689678300000|2023-07-18 11:05:00|38280.4|38260.4|38276.2|38256.2|38283.7|38263.7|38253.7|38233.7|113
1689678600000|2023-07-18 11:10:00|38273.7|38253.7|38288.7|38268.7|38291.2|38271.2|38271.2|38251.2|42
1689678900000|2023-07-18 11:15:00|38290.4|38270.4|38301.2|38281.2|38316.2|38296.2|38281.2|38261.2|114
1689679200000|2023-07-18 11:20:00|38302.9|38282.9|38266.3|38246.3|38306.2|38286.2|38256.3|38236.3|119
1689679500000|2023-07-18 11:25:00|38264.6|38244.6|38281.3|38261.3|38289.5|38269.5|38247.9|38227.9|127
1689679800000|2023-07-18 11:30:00|38283.8|38263.8|38263.8|38243.8|38296.3|38276.3|38252.1|38232.1|189
1689680100000|2023-07-18 11:35:00|38261.3|38241.3|38226.3|38206.3|38268.8|38248.8|38219.7|38199.7|303
1689680400000|2023-07-18 11:40:00|38231.3|38211.3|38193.8|38173.8|38241.3|38221.3|38158|38138|381
1689680700000|2023-07-18 11:45:00|38194.7|38174.7|38206.3|38186.3|38216.3|38196.3|38192.9|38172.9|113
1689681000000|2023-07-18 11:50:00|38210.4|38190.4|38203|38183|38210.5|38190.5|38193.8|38173.8|83
1689681300000|2023-07-18 11:55:00|38201.3|38181.3|38171.3|38151.3|38201.3|38181.3|38161.3|38141.3|459
1689681600000|2023-07-18 12:00:00|38168.8|38148.8|38206.3|38186.3|38210.5|38190.5|38168.8|38148.8|238
1689681900000|2023-07-18 12:05:00|38208|38188|38146.4|38126.4|38208|38188|38141.4|38121.4|317
1689682200000|2023-07-18 12:10:00|38144.7|38124.7|38141.4|38121.4|38158.9|38138.9|38117.2|38097.2|457
1689682500000|2023-07-18 12:15:00|38142.2|38122.2|38203.1|38183.1|38203.1|38183.1|38138.1|38118.1|315
1689682800000|2023-07-18 12:20:00|38201.5|38181.5|38183.1|38163.1|38201.5|38181.5|38173.1|38153.1|380
1689683100000|2023-07-18 12:25:00|38180.6|38160.6|38190.6|38170.6|38197.3|38177.3|38178.1|38158.1|359
1689683400000|2023-07-18 12:30:00|38192.3|38172.3|38191.5|38171.5|38267.3|38247.3|38158.2|38138.2|784
1689683700000|2023-07-18 12:35:00|38193.2|38173.2|38203.9|38183.9|38241.4|38221.4|38178.2|38158.2|361
1689684000000|2023-07-18 12:40:00|38201.4|38181.4|38183.2|38163.2|38211.4|38191.4|38161.4|38141.4|314
1689684300000|2023-07-18 12:45:00|38185.7|38165.7|38213.2|38193.2|38223.2|38203.2|38183.2|38163.2|222
1689684600000|2023-07-18 12:50:00|38210.7|38190.7|38200.7|38180.7|38238.2|38218.2|38198.2|38178.2|261
1689684900000|2023-07-18 12:55:00|38199.1|38179.1|38235.7|38215.7|38238.2|38218.2|38178.2|38158.2|623
1689685200000|2023-07-18 13:00:00|38238.2|38218.2|38283.2|38263.2|38289.9|38269.9|38238.2|38218.2|1191
1689685500000|2023-07-18 13:05:00|38279.9|38259.9|38313.2|38293.2|38313.2|38293.2|38253.2|38233.2|578
1689685800000|2023-07-18 13:10:00|38318.2|38298.2|38330.8|38310.8|38362.4|38342.4|38301.6|38281.6|432
1689686100000|2023-07-18 13:15:00|38328.3|38308.3|38353.3|38333.3|38388.3|38368.3|38326.6|38306.6|629
1689686400000|2023-07-18 13:20:00|38351.6|38331.6|38326.5|38306.5|38353.3|38333.3|38289.1|38269.1|520
1689686700000|2023-07-18 13:25:00|38329.9|38309.9|38274.9|38254.9|38341.5|38321.5|38264.9|38244.9|284
1689687000000|2023-07-18 13:30:00|38275.8|38255.8|38248.3|38228.3|38278.3|38258.3|38233.3|38213.3|746
1689687300000|2023-07-18 13:35:00|38245.8|38225.8|38303.3|38283.3|38350.8|38330.8|38243.3|38223.3|552
1689687600000|2023-07-18 13:40:00|38298.3|38278.3|38321.7|38301.7|38343.3|38323.3|38287.4|38267.4|322
1689687900000|2023-07-18 13:45:00|38320.8|38300.8|38348.2|38328.2|38368.3|38348.3|38310.8|38290.8|492
1689688200000|2023-07-18 13:50:00|38349.1|38329.1|38367.5|38347.5|38385|38365|38311.6|38291.6|485
1689688500000|2023-07-18 13:55:00|38366.6|38346.6|38376.6|38356.6|38386.6|38366.6|38326.6|38306.6|333
1689688800000|2023-07-18 14:00:00|38375|38355|38376.6|38356.6|38401.6|38381.6|38356.6|38336.6|397
1689689100000|2023-07-18 14:05:00|38375|38355|38368.4|38348.4|38376.6|38356.6|38333.4|38313.4|334
1689689400000|2023-07-18 14:10:00|38370|38350|38328.4|38308.4|38387.5|38367.5|38318.4|38298.4|269
1689689700000|2023-07-18 14:15:00|38326.8|38306.8|38343.4|38323.4|38343.4|38323.4|38318.4|38298.4|277
1689690000000|2023-07-18 14:20:00|38348.4|38328.4|38343.4|38323.4|38383.4|38363.4|38343.4|38323.4|219
1689690300000|2023-07-18 14:25:00|38341.8|38321.8|38358.4|38338.4|38373.4|38353.4|38318.4|38298.4|212
1689690600000|2023-07-18 14:30:00|38360.1|38340.1|38368.5|38348.5|38375.1|38355.1|38333.4|38313.4|331
1689690900000|2023-07-18 14:35:00|38366.8|38346.8|38343.5|38323.5|38378.5|38358.5|38338.5|38318.5|154
1689691200000|2023-07-18 14:40:00|38342.6|38322.6|38338.5|38318.5|38363.5|38343.5|38338.5|38318.5|210
1689691500000|2023-07-18 14:45:00|38333.5|38313.5|38353.5|38333.5|38363.5|38343.5|38328.5|38308.5|269
1689691800000|2023-07-18 14:50:00|38351|38331|38376.9|38356.9|38398.5|38378.5|38343.5|38323.5|251
1689692100000|2023-07-18 14:55:00|38378.5|38358.5|38398.5|38378.5|38398.5|38378.5|38371|38351|197
1689692400000|2023-07-18 15:00:00|38396|38376|38418.5|38398.5|38423.5|38403.5|38388.5|38368.5|557
1689692700000|2023-07-18 15:05:00|38420.2|38400.2|38441.8|38421.8|38453.5|38433.5|38403.5|38383.5|527
1689693000000|2023-07-18 15:10:00|38427.7|38407.7|38431|38411|38443.5|38423.5|38391.8|38371.8|304
1689693300000|2023-07-18 15:15:00|38433.5|38413.5|38439.4|38419.4|38454.4|38434.4|38423.6|38403.6|224
1689693600000|2023-07-18 15:20:00|38442.7|38422.7|38433.6|38413.6|38443.6|38423.6|38426.1|38406.1|216
1689693900000|2023-07-18 15:25:00|38431.1|38411.1|38418.6|38398.6|38433.6|38413.6|38413.6|38393.6|209
1689694200000|2023-07-18 15:30:00|38416.1|38396.1|38356.1|38336.1|38418.6|38398.6|38343.6|38323.6|364
1689694500000|2023-07-18 15:35:00|38355.2|38335.2|38363.6|38343.6|38368.6|38348.6|38311.1|38291.1|326
1689694800000|2023-07-18 15:40:00|38361.1|38341.1|38383.6|38363.6|38383.6|38363.6|38333.6|38313.6|322
1689695100000|2023-07-18 15:45:00|38385.2|38365.2|38423.6|38403.6|38428.6|38408.6|38383.6|38363.6|345
1689695400000|2023-07-18 15:50:00|38420.4|38400.4|38390.4|38370.4|38425.4|38405.4|38385.4|38365.4|486
1689695700000|2023-07-18 15:55:00|38394.5|38374.5|38409.5|38389.5|38428.7|38408.7|38392.9|38372.9|222
1689696000000|2023-07-18 16:00:00|38408.7|38388.7|38423.7|38403.7|38428.7|38408.7|38403.7|38383.7|156
1689696300000|2023-07-18 16:05:00|38424.5|38404.5|38448.7|38428.7|38452.1|38432.1|38418.7|38398.7|179
1689696600000|2023-07-18 16:10:00|38447.1|38427.1|38428.7|38408.7|38448.7|38428.7|38423.7|38403.7|135
1689696900000|2023-07-18 16:15:00|38427.1|38407.1|38426.2|38406.2|38438.7|38418.7|38423.7|38403.7|115
1689697200000|2023-07-18 16:20:00|38427.8|38407.8|38418.7|38398.7|38432.8|38412.8|38417|38397|107
1689697500000|2023-07-18 16:25:00|38413.7|38393.7|38411.2|38391.2|38423.7|38403.7|38408.7|38388.7|121
1689697800000|2023-07-18 16:30:00|38409.6|38389.6|38398.7|38378.7|38418.7|38398.7|38398.7|38378.7|211
1689698100000|2023-07-18 16:35:00|38397.1|38377.1|38382|38362|38412|38392|38381.1|38361.1|184
1689698400000|2023-07-18 16:40:00|38384.5|38364.5|38359.5|38339.5|38392|38372|38357|38337|235
1689698700000|2023-07-18 16:45:00|38362|38342|38372|38352|38385.3|38365.3|38352|38332|265
1689699000000|2023-07-18 16:50:00|38377|38357|38368.8|38348.8|38392|38372|38368.8|38348.8|241
1689699300000|2023-07-18 16:55:00|38371.3|38351.3|38382.1|38362.1|38382.9|38362.9|38362.2|38342.2|755
1689699600000|2023-07-18 17:00:00|38382.9|38362.9|38382.1|38362.1|38387.1|38367.1|38362.1|38342.1|193
1689699900000|2023-07-18 17:05:00|38380.4|38360.4|38390.3|38370.3|38390.3|38370.3|38377.1|38357.1|712
1689700200000|2023-07-18 17:10:00|38391.2|38371.2|38397.8|38377.8|38409.5|38389.5|38389.4|38369.4|256
1689700500000|2023-07-18 17:15:00|38399.5|38379.5|38402|38382|38404.5|38384.5|38392.8|38372.8|151
1689700800000|2023-07-18 17:20:00|38399.5|38379.5|38393.6|38373.6|38399.5|38379.5|38388.6|38368.6|48
1689701100000|2023-07-18 17:25:00|38392|38372|38384.5|38364.5|38403.6|38383.6|38384.5|38364.5|104
1689701400000|2023-07-18 17:30:00|38383.6|38363.6|38378.6|38358.6|38393.6|38373.6|38373.6|38353.6|76
1689701700000|2023-07-18 17:35:00|38374.5|38354.5|38380.4|38360.4|38380.4|38360.4|38370.4|38350.4|107
1689702000000|2023-07-18 17:40:00|38379.5|38359.5|38374.5|38354.5|38385.4|38365.4|38374.5|38354.5|80
1689702300000|2023-07-18 17:45:00|38370.4|38350.4|38384.5|38364.5|38388.7|38368.7|38360.4|38340.4|87
1689702600000|2023-07-18 17:50:00|38382.9|38362.9|38375.4|38355.4|38390.4|38370.4|38374.5|38354.5|157
1689702900000|2023-07-18 17:55:00|38372.9|38352.9|38375.4|38355.4|38385.4|38365.4|38370.4|38350.4|127
1689703200000|2023-07-18 18:00:00|38372.9|38352.9|38365.4|38345.4|38375.4|38355.4|38365.4|38345.4|41
1689703500000|2023-07-18 18:05:00|38362.2|38342.2|38352.1|38332.1|38370.5|38350.5|38349.6|38329.6|240
1689703800000|2023-07-18 18:10:00|38354.6|38334.6|38363|38343|38364.6|38344.6|38352.1|38332.1|76
1689704100000|2023-07-18 18:15:00|38362.1|38342.1|38374.6|38354.6|38394.6|38374.6|38362.1|38342.1|208
1689704400000|2023-07-18 18:20:00|38375.5|38355.5|38380.5|38360.5|38380.5|38360.5|38370.5|38350.5|125
1689704700000|2023-07-18 18:25:00|38378.9|38358.9|38390.5|38370.5|38390.5|38370.5|38375.5|38355.5|40
1689705000000|2023-07-18 18:30:00|38392.1|38372.1|38390.5|38370.5|38400.5|38380.5|38390.5|38370.5|17
1689705300000|2023-07-18 18:35:00|38388|38368|38385.5|38365.5|38390.5|38370.5|38383|38363|12
1689705600000|2023-07-18 18:40:00|38380.5|38360.5|38374.7|38354.7|38380.5|38360.5|38358.9|38338.9|185
1689705900000|2023-07-18 18:45:00|38375.5|38355.5|38385.6|38365.6|38385.6|38365.6|38374.7|38354.7|17
1689706200000|2023-07-18 18:50:00|38383.1|38363.1|38379.7|38359.7|38383.1|38363.1|38379.7|38359.7|8
1689706500000|2023-07-18 18:55:00|38380.6|38360.6|38380.6|38360.6|38385.6|38365.6|38375.6|38355.6|33
1689706800000|2023-07-18 19:00:00|38383.8|38363.8|38380.6|38360.6|38385.6|38365.6|38375.6|38355.6|49
1689707100000|2023-07-18 19:05:00|38379.7|38359.7|38385.6|38365.6|38385.6|38365.6|38379.7|38359.7|13
1689707400000|2023-07-18 19:10:00|38389|38369|38390.6|38370.6|38394.7|38374.7|38383.1|38363.1|95
1689707700000|2023-07-18 19:15:00|38392.2|38372.2|38408.9|38388.9|38408.9|38388.9|38390.6|38370.6|33
1689708000000|2023-07-18 19:20:00|38410.5|38390.5|38408.9|38388.9|38418.9|38398.9|38408.9|38388.9|71
1689708300000|2023-07-18 19:25:00|38408|38388|38413.9|38393.9|38413.9|38393.9|38405.5|38385.5|21
1689708600000|2023-07-18 19:30:00|38418|38398|38408.9|38388.9|38418.9|38398.9|38403.9|38383.9|22
1689708900000|2023-07-18 19:35:00|38411.4|38391.4|38413.9|38393.9|38413.9|38393.9|38408.9|38388.9|31
1689709200000|2023-07-18 19:40:00|38413|38393|38418.9|38398.9|38418.9|38398.9|38408.9|38388.9|39
1689709500000|2023-07-18 19:45:00|38416.4|38396.4|38413.9|38393.9|38418.9|38398.9|38408.9|38388.9|30
1689709800000|2023-07-18 19:50:00|38415.7|38395.7|38413.9|38393.9|38418.9|38398.9|38403.9|38383.9|95
1689710100000|2023-07-18 19:55:00|38410.6|38390.6|38414|38394|38419|38399|38409|38389|56
1689710400000|2023-07-18 20:00:00|38411.5|38391.5|38414|38394|38417.3|38397.3|38409|38389|30
1689710700000|2023-07-18 20:05:00|38417.4|38397.4|38424|38404|38424|38404|38414|38394|33
1689711000000|2023-07-18 20:10:00|38419|38399|38419|38399|38424|38404|38418.1|38398.1|32
1689711300000|2023-07-18 20:15:00|38419.9|38399.9|38424|38404|38424|38404|38419|38399|15
1689711600000|2023-07-18 20:20:00|38419|38399|38414|38394|38419|38399|38414|38394|14
1689711900000|2023-07-18 20:25:00|38415.6|38395.6|38414|38394|38415.6|38395.6|38414|38394|9
1689712200000|2023-07-18 20:30:00|38409.9|38389.9|38414|38394|38414|38394|38409|38389|19
1689712500000|2023-07-18 20:35:00|38409|38389|38406.5|38386.5|38409|38389|38405.7|38385.7|7
1689712800000|2023-07-18 20:40:00|38404.9|38384.9|38409.1|38389.1|38414.1|38394.1|38404.9|38384.9|26
1689713100000|2023-07-18 20:45:00|38414.1|38394.1|38414.1|38394.1|38414.1|38394.1|38409.1|38389.1|21
1689713400000|2023-07-18 20:50:00|38412.5|38392.5|38414.1|38394.1|38417.5|38397.5|38411.6|38391.6|27
1689713700000|2023-07-18 20:55:00|38416.6|38396.6|38409.1|38389.1|38416.6|38396.6|38409.1|38389.1|31
1689717600000|2023-07-18 22:00:00|38439.2|38419.2|38426|38406|38439.2|38419.2|38408.5|38388.5|24
1689717900000|2023-07-18 22:05:00|38423.5|38403.5|38426|38406|38426|38406|38423.5|38403.5|8
1689718200000|2023-07-18 22:10:00|38425.1|38405.1|38421|38401|38426|38406|38421|38401|9
1689718500000|2023-07-18 22:15:00|38424.3|38404.3|38427.7|38407.7|38428.5|38408.5|38421|38401|10
1689718800000|2023-07-18 22:20:00|38428.5|38408.5|38428.6|38408.6|38428.6|38408.6|38423.5|38403.5|5
1689719100000|2023-07-18 22:25:00|38426.1|38406.1|38426.1|38406.1|38428.6|38408.6|38426.1|38406.1|0
1689719400000|2023-07-18 22:30:00|38431.1|38411.1|38426.1|38406.1|38431.1|38411.1|38421.1|38401.1|16
1689719700000|2023-07-18 22:35:00|38425.2|38405.2|38421.1|38401.1|38425.2|38405.2|38421.1|38401.1|4
1689720000000|2023-07-18 22:40:00|38424.3|38404.3|38421.1|38401.1|38426.1|38406.1|38421.1|38401.1|5
1689720300000|2023-07-18 22:45:00|38426.1|38406.1|38441.1|38421.1|38441.1|38421.1|38426.1|38406.1|19
1689720600000|2023-07-18 22:50:00|38436.1|38416.1|38441.1|38421.1|38441.1|38421.1|38432|38412|22
1689720900000|2023-07-18 22:55:00|38436.1|38416.1|38436.1|38416.1|38436.1|38416.1|38433.6|38413.6|8
1689721200000|2023-07-18 23:00:00|38433.6|38413.6|38441.1|38421.1|38441.1|38421.1|38432|38412|18
1689721500000|2023-07-18 23:05:00|38436.1|38416.1|38436.2|38416.2|38436.2|38416.2|38436.1|38416.1|38
1689721800000|2023-07-18 23:10:00|38437.1|38417.1|38436.2|38416.2|38441.2|38421.2|38436.2|38416.2|23
1689722100000|2023-07-18 23:15:00|38437.1|38417.1|38441.2|38421.2|38443.7|38423.7|38436.2|38416.2|31
1689722400000|2023-07-18 23:20:00|38442.1|38422.1|38441.2|38421.2|38446.2|38426.2|38441.2|38421.2|39
1689722700000|2023-07-18 23:25:00|38446.2|38426.2|38436.2|38416.2|38446.2|38426.2|38431.2|38411.2|20
1689723000000|2023-07-18 23:30:00|38431.2|38411.2|38441.2|38421.2|38446.2|38426.2|38431.2|38411.2|21
1689723300000|2023-07-18 23:35:00|38439.6|38419.6|38436.2|38416.2|38441.2|38421.2|38436.2|38416.2|5
1689723600000|2023-07-18 23:40:00|38439.6|38419.6|38436.2|38416.2|38441.2|38421.2|38436.2|38416.2|20
1689723900000|2023-07-18 23:45:00|38434.6|38414.6|38446.2|38426.2|38446.2|38426.2|38431.2|38411.2|26
1689724200000|2023-07-18 23:50:00|38446.3|38426.3|38466.3|38446.3|38466.3|38446.3|38446.3|38426.3|42
1689724500000|2023-07-18 23:55:00|38463.8|38443.8|38461.3|38441.3|38466.3|38446.3|38456.3|38436.3|37
1689724800000|2023-07-19 00:00:00|38457.2|38437.2|38467.9|38447.9|38471.3|38451.3|38451.3|38431.3|94
1689725100000|2023-07-19 00:05:00|38468.8|38448.8|38451.3|38431.3|38468.8|38448.8|38451.3|38431.3|32
1689725400000|2023-07-19 00:10:00|38456.3|38436.3|38421.3|38401.3|38456.3|38436.3|38416.3|38396.3|70
1689725700000|2023-07-19 00:15:00|38424.7|38404.7|38423.8|38403.8|38433.8|38413.8|38423.8|38403.8|42
1689726000000|2023-07-19 00:20:00|38426.3|38406.3|38426.3|38406.3|38432.9|38412.9|38416.3|38396.3|43
1689726300000|2023-07-19 00:25:00|38428.8|38408.8|38440.5|38420.5|38446.3|38426.3|38426.3|38406.3|42
1689726600000|2023-07-19 00:30:00|38441.3|38421.3|38433.9|38413.9|38441.3|38421.3|38421.3|38401.3|24
1689726900000|2023-07-19 00:35:00|38432.2|38412.2|38421.4|38401.4|38436.4|38416.4|38416.4|38396.4|19
1689727200000|2023-07-19 00:40:00|38423|38403|38429.8|38409.8|38431.4|38411.4|38411.4|38391.4|54
1689727500000|2023-07-19 00:45:00|38428.9|38408.9|38416.4|38396.4|38428.9|38408.9|38405.5|38385.5|107
1689727800000|2023-07-19 00:50:00|38413.9|38393.9|38416.4|38396.4|38416.4|38396.4|38408.9|38388.9|45
1689728100000|2023-07-19 00:55:00|38418.9|38398.9|38426.4|38406.4|38438.9|38418.9|38418.9|38398.9|67
1689728400000|2023-07-19 01:00:00|38423.9|38403.9|38423|38403|38441.4|38421.4|38401.4|38381.4|217
1689728700000|2023-07-19 01:05:00|38423.9|38403.9|38406.4|38386.4|38426.4|38406.4|38391.4|38371.4|126
1689729000000|2023-07-19 01:10:00|38408.9|38388.9|38413.9|38393.9|38423.9|38403.9|38391.4|38371.4|83
1689729300000|2023-07-19 01:15:00|38416.4|38396.4|38386.5|38366.5|38431.4|38411.4|38376.5|38356.5|81
1689729600000|2023-07-19 01:20:00|38389|38369|38371.5|38351.5|38394|38374|38356.5|38336.5|144
1689729900000|2023-07-19 01:25:00|38367.4|38347.4|38347.4|38327.4|38381.5|38361.5|38347.4|38327.4|108
1689730200000|2023-07-19 01:30:00|38344.2|38324.2|38381.5|38361.5|38381.5|38361.5|38341.5|38321.5|185
1689730500000|2023-07-19 01:35:00|38383.1|38363.1|38374|38354|38396.5|38376.5|38369|38349|90
1689730800000|2023-07-19 01:40:00|38373.1|38353.1|38381.5|38361.5|38389|38369|38361.5|38341.5|60
1689731100000|2023-07-19 01:45:00|38384|38364|38356.5|38336.5|38384|38364|38331.5|38311.5|115
1689731400000|2023-07-19 01:50:00|38359|38339|38329|38309|38366.5|38346.5|38324|38304|107
1689731700000|2023-07-19 01:55:00|38331.5|38311.5|38334.1|38314.1|38352.4|38332.4|38331.5|38311.5|42
1689732000000|2023-07-19 02:00:00|38336.6|38316.6|38296.6|38276.6|38351.6|38331.6|38296.6|38276.6|148
1689732300000|2023-07-19 02:05:00|38295|38275|38271.6|38251.6|38296.6|38276.6|38263.2|38243.2|163
1689732600000|2023-07-19 02:10:00|38272.5|38252.5|38264.1|38244.1|38291.6|38271.6|38260|38240|160
1689732900000|2023-07-19 02:15:00|38265.7|38245.7|38281.6|38261.6|38284.1|38264.1|38261.6|38241.6|39
1689733200000|2023-07-19 02:20:00|38280|38260|38246.6|38226.6|38281.6|38261.6|38246.6|38226.6|90
1689733500000|2023-07-19 02:25:00|38245|38225|38256.6|38236.6|38258.2|38238.2|38239.1|38219.1|105
1689733800000|2023-07-19 02:30:00|38251.6|38231.6|38259.1|38239.1|38266.6|38246.6|38231.6|38211.6|99
1689734100000|2023-07-19 02:35:00|38256.6|38236.6|38254.1|38234.1|38261.6|38241.6|38239.1|38219.1|57
1689734400000|2023-07-19 02:40:00|38251.6|38231.6|38253.3|38233.3|38269.1|38249.1|38241.7|38221.7|157
1689734700000|2023-07-19 02:45:00|38251.7|38231.7|38276.7|38256.7|38276.7|38256.7|38251.7|38231.7|86
1689735000000|2023-07-19 02:50:00|38273.3|38253.3|38260.1|38240.1|38279.2|38259.2|38251.7|38231.7|48
1689735300000|2023-07-19 02:55:00|38259.2|38239.2|38223.3|38203.3|38261.7|38241.7|38211.7|38191.7|120
1689735600000|2023-07-19 03:00:00|38224.9|38204.9|38233.3|38213.3|38241.7|38221.7|38209.2|38189.2|112
1689735900000|2023-07-19 03:05:00|38234.2|38214.2|38251.7|38231.7|38254.2|38234.2|38226.7|38206.7|53
1689736200000|2023-07-19 03:10:00|38253.3|38233.3|38281.7|38261.7|38281.7|38261.7|38248.3|38228.3|95
1689736500000|2023-07-19 03:15:00|38279.2|38259.2|38276.7|38256.7|38279.2|38259.2|38261.7|38241.7|77
1689736800000|2023-07-19 03:20:00|38274.2|38254.2|38286.7|38266.7|38288.4|38268.4|38274.2|38254.2|53
1689737100000|2023-07-19 03:25:00|38288.4|38268.4|38276.8|38256.8|38288.4|38268.4|38273.4|38253.4|32
1689737400000|2023-07-19 03:30:00|38281.8|38261.8|38261.8|38241.8|38281.8|38261.8|38261.8|38241.8|37
1689737700000|2023-07-19 03:35:00|38259.3|38239.3|38274.3|38254.3|38276.8|38256.8|38254.3|38234.3|21
1689738000000|2023-07-19 03:40:00|38276.8|38256.8|38271.8|38251.8|38281.8|38261.8|38266.8|38246.8|32
1689738300000|2023-07-19 03:45:00|38269.3|38249.3|38261.8|38241.8|38271.8|38251.8|38261.8|38241.8|17
1689738600000|2023-07-19 03:50:00|38263.4|38243.4|38256.8|38236.8|38263.4|38243.4|38251.8|38231.8|27
1689738900000|2023-07-19 03:55:00|38255.2|38235.2|38251.8|38231.8|38256.8|38236.8|38247.7|38227.7|20
1689739200000|2023-07-19 04:00:00|38250.2|38230.2|38236.8|38216.8|38256.8|38236.8|38236.8|38216.8|38
1689739500000|2023-07-19 04:05:00|38240.1|38220.1|38231.9|38211.9|38244.3|38224.3|38231.9|38211.9|59
1689739800000|2023-07-19 04:10:00|38230.3|38210.3|38223.5|38203.5|38231.9|38211.9|38221.9|38201.9|51
1689740100000|2023-07-19 04:15:00|38221.9|38201.9|38208.5|38188.5|38221.9|38201.9|38206.9|38186.9|50
1689740400000|2023-07-19 04:20:00|38211|38191|38221.9|38201.9|38231|38211|38206.9|38186.9|39
1689740700000|2023-07-19 04:25:00|38219.4|38199.4|38211.9|38191.9|38219.4|38199.4|38207.8|38187.8|26
1689741000000|2023-07-19 04:30:00|38214.4|38194.4|38201.9|38181.9|38221.9|38201.9|38201.9|38181.9|102
1689741300000|2023-07-19 04:35:00|38199.4|38179.4|38201.9|38181.9|38206.9|38186.9|38191.9|38171.9|95
1689741600000|2023-07-19 04:40:00|38203.5|38183.5|38211.9|38191.9|38211.9|38191.9|38201.9|38181.9|46
1689741900000|2023-07-19 04:45:00|38211|38191|38201.1|38181.1|38211.9|38191.9|38193.5|38173.5|38
1689742200000|2023-07-19 04:50:00|38201.9|38181.9|38222|38202|38222|38202|38201.9|38181.9|38
1689742500000|2023-07-19 04:55:00|38221.1|38201.1|38207|38187|38221.1|38201.1|38207|38187|23
1689742800000|2023-07-19 05:00:00|38205.4|38185.4|38214.5|38194.5|38232|38212|38202.9|38182.9|97
1689743100000|2023-07-19 05:05:00|38212.9|38192.9|38207|38187|38217|38197|38197|38177|105
1689743400000|2023-07-19 05:10:00|38209.5|38189.5|38217|38197|38219.5|38199.5|38207|38187|37
1689743700000|2023-07-19 05:15:00|38219.5|38199.5|38237|38217|38244.5|38224.5|38217|38197|70
1689744000000|2023-07-19 05:20:00|38233.6|38213.6|38237|38217|38242|38222|38229.5|38209.5|26
1689744300000|2023-07-19 05:25:00|38238.6|38218.6|38244.5|38224.5|38247|38227|38237|38217|26
1689744600000|2023-07-19 05:30:00|38237|38217|38214.6|38194.6|38257|38237|38212.1|38192.1|188
1689744900000|2023-07-19 05:35:00|38217.1|38197.1|38257.1|38237.1|38267.1|38247.1|38212.1|38192.1|123
1689745200000|2023-07-19 05:40:00|38255.5|38235.5|38274.6|38254.6|38287.1|38267.1|38247.1|38227.1|163
1689745500000|2023-07-19 05:45:00|38275.5|38255.5|38292.1|38272.1|38314.6|38294.6|38267.1|38247.1|132
1689745800000|2023-07-19 05:50:00|38294.6|38274.6|38302.1|38282.1|38302.1|38282.1|38282.1|38262.1|102
1689746100000|2023-07-19 05:55:00|38299.6|38279.6|38324.6|38304.6|38347.1|38327.1|38297.1|38277.1|174
1689746400000|2023-07-19 06:00:00|38329.4|38309.4|38317.1|38297.1|38342.1|38322.1|38297.1|38277.1|206
1689746700000|2023-07-19 06:05:00|38324.6|38304.6|38332.1|38312.1|38347.1|38327.1|38322.1|38302.1|181
1689747000000|2023-07-19 06:10:00|38330.5|38310.5|38304.6|38284.6|38332.1|38312.1|38295.5|38275.5|74
1689747300000|2023-07-19 06:15:00|38303|38283|38253.1|38233.1|38303|38283|38242.2|38222.2|116
1689747600000|2023-07-19 06:20:00|38252.2|38232.2|38249.7|38229.7|38263.8|38243.8|38222.2|38202.2|124
1689747900000|2023-07-19 06:25:00|38251.3|38231.3|38258.1|38238.1|38269.7|38249.7|38238.1|38218.1|111
1689748200000|2023-07-19 06:30:00|38257.2|38237.2|38247.2|38227.2|38265.6|38245.6|38240.6|38220.6|98
1689748500000|2023-07-19 06:35:00|38248.8|38228.8|38235.6|38215.6|38252.2|38232.2|38232.2|38212.2|133
1689748800000|2023-07-19 06:40:00|38233.1|38213.1|38202.2|38182.2|38237.2|38217.2|38198.1|38178.1|277
1689749100000|2023-07-19 06:45:00|38203.8|38183.8|38227.2|38207.2|38227.2|38207.2|38203.8|38183.8|128
1689749400000|2023-07-19 06:50:00|38232.2|38212.2|38262.2|38242.2|38262.2|38242.2|38229.7|38209.7|111
1689749700000|2023-07-19 06:55:00|38267.2|38247.2|38342.2|38322.2|38367.2|38347.2|38267.2|38247.2|370
1689750000000|2023-07-19 07:00:00|38332.2|38312.2|38222.3|38202.3|38347.2|38327.2|38219.8|38199.8|324
1689750300000|2023-07-19 07:05:00|38220.7|38200.7|38250.7|38230.7|38287.3|38267.3|38212.3|38192.3|236
1689750600000|2023-07-19 07:10:00|38248.2|38228.2|38255.7|38235.7|38299.8|38279.8|38248.2|38228.2|156
1689750900000|2023-07-19 07:15:00|38254.1|38234.1|38209.1|38189.1|38256.4|38236.4|38169.1|38149.1|410
1689751200000|2023-07-19 07:20:00|38212.5|38192.5|38194.1|38174.1|38220.7|38200.7|38185|38165|142
1689751500000|2023-07-19 07:25:00|38192.5|38172.5|38193.2|38173.2|38216.6|38196.6|38184.1|38164.1|119
1689751800000|2023-07-19 07:30:00|38191.6|38171.6|38174.1|38154.1|38203.2|38183.2|38169.1|38149.1|92
1689752100000|2023-07-19 07:35:00|38172.5|38152.5|38059.1|38039.1|38176.6|38156.6|38034.1|38014.1|639
1689752400000|2023-07-19 07:40:00|38062.3|38042.3|38136.7|38116.7|38144.2|38124.2|38054.1|38034.1|202
1689752700000|2023-07-19 07:45:00|38138.3|38118.3|38189.2|38169.2|38199.2|38179.2|38131.7|38111.7|216
1689753000000|2023-07-19 07:50:00|38185.8|38165.8|38167.6|38147.6|38196.7|38176.7|38159.2|38139.2|89
1689753300000|2023-07-19 07:55:00|38166.7|38146.7|38149.9|38129.9|38170.8|38150.8|38144.2|38124.2|180
1689753600000|2023-07-19 08:00:00|38147.4|38127.4|38149.9|38129.9|38161.5|38141.5|38049.9|38029.9|508
1689753900000|2023-07-19 08:05:00|38148.3|38128.3|38149.9|38129.9|38182.4|38162.4|38134.9|38114.9|136
1689754200000|2023-07-19 08:10:00|38151.5|38131.5|38129.9|38109.9|38157.4|38137.4|38119.9|38099.9|95
1689754500000|2023-07-19 08:15:00|38128.3|38108.3|38144.9|38124.9|38157.4|38137.4|38114.9|38094.9|95
1689754800000|2023-07-19 08:20:00|38142.4|38122.4|38122.4|38102.4|38152.4|38132.4|38107.4|38087.4|159
1689755100000|2023-07-19 08:25:00|38124.9|38104.9|38159.1|38139.1|38172.5|38152.5|38122.4|38102.4|88
1689755400000|2023-07-19 08:30:00|38157.5|38137.5|38119.1|38099.1|38171.6|38151.6|38109.1|38089.1|130
1689755700000|2023-07-19 08:35:00|38117.5|38097.5|38168.2|38148.2|38171.6|38151.6|38117.5|38097.5|97
1689756000000|2023-07-19 08:40:00|38166.6|38146.6|38180.7|38160.7|38180.7|38160.7|38155.7|38135.7|79
1689756300000|2023-07-19 08:45:00|38177.5|38157.5|38226.4|38206.4|38235.7|38215.7|38175.7|38155.7|208
1689756600000|2023-07-19 08:50:00|38228|38208|38211.4|38191.4|38243.9|38223.9|38196.4|38176.4|199
1689756900000|2023-07-19 08:55:00|38208.9|38188.9|38213.9|38193.9|38228.9|38208.9|38201.4|38181.4|52
1689757200000|2023-07-19 09:00:00|38212.3|38192.3|38163.9|38143.9|38218.9|38198.9|38161.4|38141.4|81
1689757500000|2023-07-19 09:05:00|38162.3|38142.3|38166.4|38146.4|38183.9|38163.9|38143.9|38123.9|102
1689757800000|2023-07-19 09:10:00|38171.4|38151.4|38188.9|38168.9|38193.9|38173.9|38153.9|38133.9|71
1689758100000|2023-07-19 09:15:00|38190.5|38170.5|38186.5|38166.5|38194.2|38174.2|38166.5|38146.5|61
1689758400000|2023-07-19 09:20:00|38184.9|38164.9|38179|38159|38190.6|38170.6|38171.5|38151.5|59
1689758700000|2023-07-19 09:25:00|38181.5|38161.5|38177.4|38157.4|38184|38164|38164|38144|60
1689759000000|2023-07-19 09:30:00|38174|38154|38149|38129|38176.5|38156.5|38149|38129|53
1689759300000|2023-07-19 09:35:00|38144|38124|38136.5|38116.5|38159|38139|38134|38114|83
1689759600000|2023-07-19 09:40:00|38134|38114|38156.5|38136.5|38169|38149|38134|38114|46
1689759900000|2023-07-19 09:45:00|38154|38134|38141.5|38121.5|38164|38144|38141.5|38121.5|29
1689760200000|2023-07-19 09:50:00|38139|38119|38116.5|38096.5|38152.4|38132.4|38115.6|38095.6|48
1689760500000|2023-07-19 09:55:00|38118.1|38098.1|38106.5|38086.5|38118.1|38098.1|38084|38064|116
1689760800000|2023-07-19 10:00:00|38109|38089|38061.6|38041.6|38110|38090|38049.1|38029.1|98
1689761100000|2023-07-19 10:05:00|38060|38040|38004.1|37984.1|38060|38040|38004.1|37984.1|245
1689761400000|2023-07-19 10:10:00|38002.5|37982.5|37952.7|37932.7|38011.6|37991.6|37943.6|37923.6|268
1689761700000|2023-07-19 10:15:00|37950.2|37930.2|37986.1|37966.1|37991.8|37971.8|37944.3|37924.3|183
1689762000000|2023-07-19 10:20:00|37984.5|37964.5|37990.2|37970.2|38002.7|37982.7|37981.1|37961.1|200
1689762300000|2023-07-19 10:25:00|37987.7|37967.7|37997.7|37977.7|37997.7|37977.7|37981.1|37961.1|55
1689762600000|2023-07-19 10:30:00|38010.2|37990.2|37996.2|37976.2|38010.2|37990.2|37966.2|37946.2|119
1689762900000|2023-07-19 10:35:00|37993.7|37973.7|37977.8|37957.8|37997.8|37977.8|37957.8|37937.8|87
1689763200000|2023-07-19 10:40:00|37976.2|37956.2|37950.3|37930.3|37976.2|37956.2|37942.8|37922.8|170
1689763500000|2023-07-19 10:45:00|37951.9|37931.9|37920.3|37900.3|37951.9|37931.9|37917.8|37897.8|186
1689763800000|2023-07-19 10:50:00|37918.7|37898.7|37917.8|37897.8|37922.8|37902.8|37900.3|37880.3|129
1689764100000|2023-07-19 10:55:00|37915.3|37895.3|37941.2|37921.2|37949.4|37929.4|37912.8|37892.8|154
1689764400000|2023-07-19 11:00:00|37942.8|37922.8|37982.8|37962.8|37982.8|37962.8|37937.8|37917.8|111
1689764700000|2023-07-19 11:05:00|37987.8|37967.8|38010.3|37990.3|38014.4|37994.4|37986.9|37966.9|197
1689765000000|2023-07-19 11:10:00|38009.4|37989.4|37977.8|37957.8|38010.3|37990.3|37967.8|37947.8|117
1689765300000|2023-07-19 11:15:00|37978.7|37958.7|38002.9|37982.9|38011.9|37991.9|37971.5|37951.5|116
1689765600000|2023-07-19 11:20:00|37997.9|37977.9|37979.7|37959.7|38002.9|37982.9|37977.2|37957.2|256
1689765900000|2023-07-19 11:25:00|37981.3|37961.3|38011.3|37991.3|38011.3|37991.3|37967.9|37947.9|190
1689766200000|2023-07-19 11:30:00|38010.4|37990.4|38024.7|38004.7|38030.4|38010.4|38000.4|37980.4|274
1689766500000|2023-07-19 11:35:00|38025.4|38005.4|38052.9|38032.9|38062|38042|38012.9|37992.9|214
1689766800000|2023-07-19 11:40:00|38049.5|38029.5|38072.9|38052.9|38072.9|38052.9|38032.9|38012.9|154
1689767100000|2023-07-19 11:45:00|38074.5|38054.5|38071.1|38051.1|38077.9|38057.9|38052.9|38032.9|116
1689767400000|2023-07-19 11:50:00|38069.5|38049.5|38071.1|38051.1|38071.1|38051.1|38051.1|38031.1|154
1689767700000|2023-07-19 11:55:00|38072.7|38052.7|38089.3|38069.3|38093.4|38073.4|38062.7|38042.7|373
1689768000000|2023-07-19 12:00:00|38094.3|38074.3|38076.1|38056.1|38099.3|38079.3|38028.6|38008.6|304
1689768300000|2023-07-19 12:05:00|38063.6|38043.6|38124.3|38104.3|38134.3|38114.3|38053.6|38033.6|372
1689768600000|2023-07-19 12:10:00|38126.8|38106.8|38084.3|38064.3|38126.8|38106.8|38079.3|38059.3|258
1689768900000|2023-07-19 12:15:00|38085.9|38065.9|38099.4|38079.4|38129.4|38109.4|38084.3|38064.3|218
1689769200000|2023-07-19 12:20:00|38104.4|38084.4|38114.4|38094.4|38119.4|38099.4|38099.4|38079.4|115
1689769500000|2023-07-19 12:25:00|38116.9|38096.9|38106.9|38086.9|38116.9|38096.9|38084.4|38064.4|177
1689769800000|2023-07-19 12:30:00|38109.4|38089.4|38137.6|38117.6|38137.6|38117.6|38104.4|38084.4|226
1689770100000|2023-07-19 12:35:00|38132.6|38112.6|38099.4|38079.4|38141|38121|38094.4|38074.4|255
1689770400000|2023-07-19 12:40:00|38094.4|38074.4|38073.5|38053.5|38103.5|38083.5|38069.4|38049.4|229
1689770700000|2023-07-19 12:45:00|38074.4|38054.4|38074.4|38054.4|38074.4|38054.4|38044.4|38024.4|258
1689771000000|2023-07-19 12:50:00|38079.4|38059.4|38074.4|38054.4|38091.2|38071.2|38064.4|38044.4|197
1689771300000|2023-07-19 12:55:00|38076|38056|38114.4|38094.4|38129.4|38109.4|38076|38056|459
1689771600000|2023-07-19 13:00:00|38112.9|38092.9|38150.4|38130.4|38174.5|38154.5|38112.9|38092.9|889
1689771900000|2023-07-19 13:05:00|38154.5|38134.5|38232.9|38212.9|38232.9|38212.9|38150.4|38130.4|431
1689772200000|2023-07-19 13:10:00|38231.1|38211.1|38210.2|38190.2|38234.5|38214.5|38187.7|38167.7|426
1689772500000|2023-07-19 13:15:00|38207.7|38187.7|38124.5|38104.5|38222.7|38202.7|38124.5|38104.5|534
1689772800000|2023-07-19 13:20:00|38127|38107|38157.7|38137.7|38169.5|38149.5|38119.5|38099.5|433
1689773100000|2023-07-19 13:25:00|38153.6|38133.6|38129.5|38109.5|38157.7|38137.7|38114.5|38094.5|257
1689773400000|2023-07-19 13:30:00|38133.6|38113.6|38154.5|38134.5|38179.5|38159.5|38119.5|38099.5|408
1689773700000|2023-07-19 13:35:00|38159.5|38139.5|38149.5|38129.5|38179.5|38159.5|38139.5|38119.5|347
1689774000000|2023-07-19 13:40:00|38144.5|38124.5|38179.5|38159.5|38199.5|38179.5|38114.5|38094.5|360
1689774300000|2023-07-19 13:45:00|38182|38162|38178.6|38158.6|38189.5|38169.5|38129.5|38109.5|304
1689774600000|2023-07-19 13:50:00|38174.6|38154.6|38164.6|38144.6|38199.6|38179.6|38157.1|38137.1|265
1689774900000|2023-07-19 13:55:00|38162.1|38142.1|38149.6|38129.6|38169.6|38149.6|38139.6|38119.6|190
1689775200000|2023-07-19 14:00:00|38148.7|38128.7|38178.7|38158.7|38178.7|38158.7|38119.6|38099.6|361
1689775500000|2023-07-19 14:05:00|38181.2|38161.2|38169.6|38149.6|38213.7|38193.7|38169.6|38149.6|233
1689775800000|2023-07-19 14:10:00|38168|38148|38169.6|38149.6|38184.6|38164.6|38142.1|38122.1|206
1689776100000|2023-07-19 14:15:00|38168|38148|38169.6|38149.6|38183.7|38163.7|38154.6|38134.6|358
1689776400000|2023-07-19 14:20:00|38166.2|38146.2|38124.6|38104.6|38174.6|38154.6|38109.6|38089.6|301
1689776700000|2023-07-19 14:25:00|38119.6|38099.6|38084.6|38064.6|38124.6|38104.6|38077.1|38057.1|394
1689777000000|2023-07-19 14:30:00|38082.1|38062.1|38022.4|38002.4|38087.1|38067.1|38003.3|37983.3|945
1689777300000|2023-07-19 14:35:00|38023.3|38003.3|38013.3|37993.3|38043.3|38023.3|37996.7|37976.7|730
1689777600000|2023-07-19 14:40:00|38011.7|37991.7|38033.3|38013.3|38043.3|38023.3|38000.2|37980.2|349
1689777900000|2023-07-19 14:45:00|38034.2|38014.2|38057.4|38037.4|38076.5|38056.5|38028.3|38008.3|304
1689778200000|2023-07-19 14:50:00|38055.8|38035.8|38082.4|38062.4|38100.8|38080.8|38048.3|38028.3|363
1689778500000|2023-07-19 14:55:00|38084|38064|38073.4|38053.4|38098.4|38078.4|38063.4|38043.4|265
1689778800000|2023-07-19 15:00:00|38070.9|38050.9|38051.8|38031.8|38074.3|38054.3|38043.4|38023.4|247
1689779100000|2023-07-19 15:05:00|38050.2|38030.2|38078.4|38058.4|38089.3|38069.3|38048.4|38028.4|145
1689779400000|2023-07-19 15:10:00|38075.2|38055.2|38119.3|38099.3|38140.9|38120.9|38070.9|38050.9|290
1689779700000|2023-07-19 15:15:00|38118.4|38098.4|38133.4|38113.4|38138.4|38118.4|38113.4|38093.4|244
1689780000000|2023-07-19 15:20:00|38136.6|38116.6|38166.6|38146.6|38171.6|38151.6|38136.6|38116.6|432
1689780300000|2023-07-19 15:25:00|38171.6|38151.6|38206.6|38186.6|38211.4|38191.4|38166.6|38146.6|362
1689780600000|2023-07-19 15:30:00|38203.4|38183.4|38160.7|38140.7|38203.4|38183.4|38158.2|38138.2|275
1689780900000|2023-07-19 15:35:00|38159.8|38139.8|38167.3|38147.3|38194.8|38174.8|38149.8|38129.8|326
1689781200000|2023-07-19 15:40:00|38168.9|38148.9|38192.3|38172.3|38195.7|38175.7|38164.8|38144.8|228
1689781500000|2023-07-19 15:45:00|38190.7|38170.7|38234.8|38214.8|38244.8|38224.8|38186.6|38166.6|472
1689781800000|2023-07-19 15:50:00|38233.9|38213.9|38204.8|38184.8|38233.9|38213.9|38203.9|38183.9|161
1689782100000|2023-07-19 15:55:00|38208|38188|38190.8|38170.8|38223.2|38203.2|38179.2|38159.2|170
1689782400000|2023-07-19 16:00:00|38189.8|38169.8|38184.9|38164.9|38229.8|38209.8|38179.9|38159.9|257
1689782700000|2023-07-19 16:05:00|38189.9|38169.9|38204.9|38184.9|38214.9|38194.9|38189.9|38169.9|121
1689783000000|2023-07-19 16:10:00|38203.3|38183.3|38180.8|38160.8|38203.3|38183.3|38171.7|38151.7|159
1689783300000|2023-07-19 16:15:00|38181.7|38161.7|38196.7|38176.7|38201.7|38181.7|38176.7|38156.7|136
1689783600000|2023-07-19 16:20:00|38194.2|38174.2|38195.8|38175.8|38206.7|38186.7|38191.7|38171.7|96
1689783900000|2023-07-19 16:25:00|38196.7|38176.7|38186.7|38166.7|38201.7|38181.7|38181.7|38161.7|123
1689784200000|2023-07-19 16:30:00|38188.3|38168.3|38183.3|38163.3|38193.3|38173.3|38166.8|38146.8|247
1689784500000|2023-07-19 16:35:00|38184.9|38164.9|38201.8|38181.8|38201.8|38181.8|38184.9|38164.9|101
1689784800000|2023-07-19 16:40:00|38200.8|38180.8|38211.8|38191.8|38220.9|38200.9|38196.8|38176.8|149
1689785100000|2023-07-19 16:45:00|38213.4|38193.4|38221.8|38201.8|38225.9|38205.9|38206.8|38186.8|119
1689785400000|2023-07-19 16:50:00|38223.4|38203.4|38201.8|38181.8|38226.8|38206.8|38201.8|38181.8|113
1689785700000|2023-07-19 16:55:00|38204.3|38184.3|38203.1|38183.1|38233.1|38213.1|38199.3|38179.3|730
1689786000000|2023-07-19 17:00:00|38201.6|38181.6|38180|38160|38214.1|38194.1|38175|38155|410
1689786300000|2023-07-19 17:05:00|38175.9|38155.9|38210.9|38190.9|38210.9|38190.9|38175.9|38155.9|196
1689786600000|2023-07-19 17:10:00|38215|38195|38230|38210|38239.1|38219.1|38215|38195|144
1689786900000|2023-07-19 17:15:00|38230.9|38210.9|38230|38210|38239.1|38219.1|38226.6|38206.6|95
1689787200000|2023-07-19 17:20:00|38230.9|38210.9|38230|38210|38235.9|38215.9|38221.9|38201.9|54
1689787500000|2023-07-19 17:25:00|38228.4|38208.4|38240|38220|38250|38230|38225|38205|94
1689787800000|2023-07-19 17:30:00|38239.1|38219.1|38230.1|38210.1|38247.5|38227.5|38230|38210|83
1689788100000|2023-07-19 17:35:00|38228.5|38208.5|38226.9|38206.9|38237.8|38217.8|38223.5|38203.5|165
1689788400000|2023-07-19 17:40:00|38230.3|38210.3|38236.9|38216.9|38240.3|38220.3|38230.3|38210.3|66
1689788700000|2023-07-19 17:45:00|38235.3|38215.3|38236.9|38216.9|38236.9|38216.9|38226.9|38206.9|86
1689789000000|2023-07-19 17:50:00|38237.8|38217.8|38236.9|38216.9|38246|38226|38226.9|38206.9|91
1689789300000|2023-07-19 17:55:00|38234.4|38214.4|38231.9|38211.9|38241|38221|38231.9|38211.9|63
1689789600000|2023-07-19 18:00:00|38230.4|38210.4|38247|38227|38247|38227|38230.4|38210.4|60
1689789900000|2023-07-19 18:05:00|38242|38222|38220.4|38200.4|38252|38232|38220.4|38200.4|116
1689790200000|2023-07-19 18:10:00|38219.5|38199.5|38207|38187|38222|38202|38197|38177|69
1689790500000|2023-07-19 18:15:00|38203.8|38183.8|38212|38192|38222|38202|38202|38182|34
1689790800000|2023-07-19 18:20:00|38212.9|38192.9|38212|38192|38220.4|38200.4|38210.4|38190.4|26
1689791100000|2023-07-19 18:25:00|38212.9|38192.9|38212|38192|38217.9|38197.9|38210.4|38190.4|21
1689791400000|2023-07-19 18:30:00|38212.9|38192.9|38212.9|38192.9|38217|38197|38202|38182|53
1689791700000|2023-07-19 18:35:00|38212|38192|38227|38207|38227|38207|38212|38192|38
1689792000000|2023-07-19 18:40:00|38237|38217|38239.5|38219.5|38243|38223|38232|38212|31
1689792300000|2023-07-19 18:45:00|38241.1|38221.1|38227.1|38207.1|38242|38222|38227.1|38207.1|17
1689792600000|2023-07-19 18:50:00|38225.5|38205.5|38227.1|38207.1|38227.1|38207.1|38225.5|38205.5|7
1689792900000|2023-07-19 18:55:00|38232.1|38212.1|38240.5|38220.5|38243|38223|38232.1|38212.1|30
1689793200000|2023-07-19 19:00:00|38239.6|38219.6|38257.1|38237.1|38259.6|38239.6|38239.6|38219.6|45
1689793500000|2023-07-19 19:05:00|38254.6|38234.6|38245.5|38225.5|38254.6|38234.6|38243.9|38223.9|27
1689793800000|2023-07-19 19:10:00|38243.9|38223.9|38262.1|38242.1|38262.1|38242.1|38238.9|38218.9|38
1689794100000|2023-07-19 19:15:00|38263.7|38243.7|38252.1|38232.1|38266.2|38246.2|38249.6|38229.6|22
1689794400000|2023-07-19 19:20:00|38253|38233|38257.1|38237.1|38261.2|38241.2|38237.1|38217.1|35
1689794700000|2023-07-19 19:25:00|38255.6|38235.6|38254.6|38234.6|38262.1|38242.1|38252.1|38232.1|18
1689795000000|2023-07-19 19:30:00|38256.2|38236.2|38247.2|38227.2|38257.2|38237.2|38245.6|38225.6|12
1689795300000|2023-07-19 19:35:00|38243.1|38223.1|38237.2|38217.2|38243.1|38223.1|38237.2|38217.2|26
1689795600000|2023-07-19 19:40:00|38238.8|38218.8|38247.2|38227.2|38247.2|38227.2|38238.8|38218.8|15
1689795900000|2023-07-19 19:45:00|38248.8|38228.8|38247.2|38227.2|38252.2|38232.2|38247.2|38227.2|21
1689796200000|2023-07-19 19:50:00|38249.7|38229.7|38217.2|38197.2|38249.7|38229.7|38217.2|38197.2|80
1689796500000|2023-07-19 19:55:00|38218.8|38198.8|38222.2|38202.2|38227.2|38207.2|38217.2|38197.2|97
1689796800000|2023-07-19 20:00:00|38225.4|38205.4|38232.2|38212.2|38232.2|38212.2|38217.2|38197.2|69
1689797100000|2023-07-19 20:05:00|38230.7|38210.7|38232.2|38212.2|38235.7|38215.7|38227.2|38207.2|30
1689797400000|2023-07-19 20:10:00|38237.2|38217.2|38232.3|38212.3|38237.2|38217.2|38229.7|38209.7|31
1689797700000|2023-07-19 20:15:00|38233.8|38213.8|38232.3|38212.3|38235.7|38215.7|38231.3|38211.3|25
1689798000000|2023-07-19 20:20:00|38229.5|38209.5|38226.4|38206.4|38232.3|38212.3|38226.3|38206.3|9
1689798300000|2023-07-19 20:25:00|38227.3|38207.3|38227.3|38207.3|38228.9|38208.9|38226.4|38206.4|11
1689798600000|2023-07-19 20:30:00|38230.4|38210.4|38237.3|38217.3|38237.3|38217.3|38230.4|38210.4|18
1689798900000|2023-07-19 20:35:00|38239.8|38219.8|38242.3|38222.3|38242.3|38222.3|38237.3|38217.3|18
1689799200000|2023-07-19 20:40:00|38237.3|38217.3|38237.3|38217.3|38241.4|38221.4|38237.3|38217.3|16
1689799500000|2023-07-19 20:45:00|38239.8|38219.8|38242.3|38222.3|38242.3|38222.3|38234.8|38214.8|38
1689799800000|2023-07-19 20:50:00|38237.3|38217.3|38242.3|38222.3|38242.3|38222.3|38237.3|38217.3|20
1689800100000|2023-07-19 20:55:00|38247.3|38227.3|38249.9|38229.9|38252.4|38232.4|38244.8|38224.8|50
1689804000000|2023-07-19 22:00:00|38229.8|38209.8|38230|38210|38242.5|38222.5|38229.8|38209.8|32
1689804300000|2023-07-19 22:05:00|38231.6|38211.6|38217.5|38197.5|38237.5|38217.5|38217.5|38197.5|8
1689804600000|2023-07-19 22:10:00|38220.7|38200.7|38212.5|38192.5|38220.9|38200.9|38212.5|38192.5|19
1689804900000|2023-07-19 22:15:00|38214.1|38194.1|38217.5|38197.5|38217.5|38197.5|38212.5|38192.5|19
1689805200000|2023-07-19 22:20:00|38222.5|38202.5|38207.5|38187.5|38222.5|38202.5|38207.5|38187.5|18
1689805500000|2023-07-19 22:25:00|38207.6|38187.6|38207.6|38187.6|38212.6|38192.6|38207.6|38187.6|9
1689805800000|2023-07-19 22:30:00|38209.1|38189.1|38207.6|38187.6|38210.1|38190.1|38202.6|38182.6|19
1689806100000|2023-07-19 22:35:00|38206|38186|38207.6|38187.6|38207.6|38187.6|38202.6|38182.6|0
1689806400000|2023-07-19 22:40:00|38210.1|38190.1|38207.6|38187.6|38212.6|38192.6|38206.7|38186.7|12
1689806700000|2023-07-19 22:45:00|38206.7|38186.7|38207.6|38187.6|38207.6|38187.6|38204.2|38184.2|1
1689807000000|2023-07-19 22:50:00|38206.7|38186.7|38207.6|38187.6|38207.6|38187.6|38202.6|38182.6|12
1689807300000|2023-07-19 22:55:00|38210.1|38190.1|38210.1|38190.1|38212.6|38192.6|38207.6|38187.6|8
1689807600000|2023-07-19 23:00:00|38208.6|38188.6|38205.1|38185.1|38210.1|38190.1|38200.1|38180.1|16
1689807900000|2023-07-19 23:05:00|38202.6|38182.6|38202.6|38182.6|38207.6|38187.6|38202.6|38182.6|7
1689808200000|2023-07-19 23:10:00|38202.7|38182.7|38202.7|38182.7|38207.7|38187.7|38201.1|38181.1|10
1689808500000|2023-07-19 23:15:00|38200.2|38180.2|38202.7|38182.7|38207.7|38187.7|38200.2|38180.2|9
1689808800000|2023-07-19 23:20:00|38197.7|38177.7|38202.7|38182.7|38202.7|38182.7|38197.7|38177.7|11
1689809100000|2023-07-19 23:25:00|38200.2|38180.2|38202.7|38182.7|38202.7|38182.7|38197.7|38177.7|4
1689809400000|2023-07-19 23:30:00|38204.3|38184.3|38207.7|38187.7|38212.7|38192.7|38202.7|38182.7|19
1689809700000|2023-07-19 23:35:00|38206.8|38186.8|38206.8|38186.8|38207.7|38187.7|38206.8|38186.8|0
1689810000000|2023-07-19 23:40:00|38207.7|38187.7|38206.8|38186.8|38207.7|38187.7|38206.8|38186.8|1
1689810300000|2023-07-19 23:45:00|38207.7|38187.7|38207.7|38187.7|38210.2|38190.2|38206.8|38186.8|9
1689810600000|2023-07-19 23:50:00|38210.2|38190.2|38207.8|38187.8|38210.2|38190.2|38202.7|38182.7|12
1689810900000|2023-07-19 23:55:00|38205.3|38185.3|38207.8|38187.8|38207.8|38187.8|38197.8|38177.8|26
1689811200000|2023-07-20 00:00:00|38210.3|38190.3|38202.8|38182.8|38227.8|38207.8|38195.3|38175.3|92
1689811500000|2023-07-20 00:05:00|38201.2|38181.2|38217.8|38197.8|38222.8|38202.8|38200.3|38180.3|69
1689811800000|2023-07-20 00:10:00|38214.4|38194.4|38227.8|38207.8|38227.8|38207.8|38212.8|38192.8|18
1689812100000|2023-07-20 00:15:00|38225.3|38205.3|38216.9|38196.9|38229.4|38209.4|38212.8|38192.8|40
1689812400000|2023-07-20 00:20:00|38217.8|38197.8|38225.3|38205.3|38229.4|38209.4|38212.8|38192.8|43
1689812700000|2023-07-20 00:25:00|38226.9|38206.9|38242.8|38222.8|38252.8|38232.8|38225.3|38205.3|38
1689813000000|2023-07-20 00:30:00|38240.3|38220.3|38257.8|38237.8|38261.9|38241.9|38240.3|38220.3|28
1689813300000|2023-07-20 00:35:00|38255.3|38235.3|38255.4|38235.4|38262.8|38242.8|38252.8|38232.8|29
1689813600000|2023-07-20 00:40:00|38252.9|38232.9|38275.1|38255.1|38275.1|38255.1|38240.4|38220.4|68
1689813900000|2023-07-20 00:45:00|38273.5|38253.5|38286|38266|38301|38281|38271|38251|157
1689814200000|2023-07-20 00:50:00|38284.4|38264.4|38286|38266|38290.1|38270.1|38276|38256|44
1689814500000|2023-07-20 00:55:00|38291|38271|38303.5|38283.5|38306|38286|38291|38271|94
1689814800000|2023-07-20 01:00:00|38301|38281|38316|38296|38333.5|38313.5|38296|38276|243
1689815100000|2023-07-20 01:05:00|38314.5|38294.5|38308.6|38288.6|38326.1|38306.1|38291.1|38271.1|138
1689815400000|2023-07-20 01:10:00|38309.5|38289.5|38305.4|38285.4|38310.4|38290.4|38272.9|38252.9|84
1689815700000|2023-07-20 01:15:00|38303.9|38283.9|38375.4|38355.4|38392.9|38372.9|38297.9|38277.9|261
1689816000000|2023-07-20 01:20:00|38377|38357|38449.5|38429.5|38453.6|38433.6|38350.4|38330.4|172
1689816300000|2023-07-20 01:25:00|38447|38427|38468|38448|38498|38478|38438|38418|443
1689816600000|2023-07-20 01:30:00|38466.4|38446.4|38523.6|38503.6|38536.1|38516.1|38463|38443|470
1689816900000|2023-07-20 01:35:00|38525.2|38505.2|38523.6|38503.6|38546.1|38526.1|38493.6|38473.6|244
1689817200000|2023-07-20 01:40:00|38522.1|38502.1|38507.1|38487.1|38542.1|38522.1|38486.1|38466.1|228
1689817500000|2023-07-20 01:45:00|38512.1|38492.1|38472.1|38452.1|38529.6|38509.6|38457.1|38437.1|187
1689817800000|2023-07-20 01:50:00|38470.5|38450.5|38476.2|38456.2|38492.1|38472.1|38456.1|38436.1|125
1689818100000|2023-07-20 01:55:00|38477.1|38457.1|38457.1|38437.1|38482.1|38462.1|38431.2|38411.2|115
1689818400000|2023-07-20 02:00:00|38460.2|38440.2|38497.1|38477.1|38502.1|38482.1|38442.1|38422.1|155
1689818700000|2023-07-20 02:05:00|38495.5|38475.5|38434.6|38414.6|38497.1|38477.1|38427.1|38407.1|179
1689819000000|2023-07-20 02:10:00|38432.1|38412.1|38412.1|38392.1|38445.3|38425.3|38404.6|38384.6|151
1689819300000|2023-07-20 02:15:00|38414.6|38394.6|38419.6|38399.6|38422.1|38402.1|38391.2|38371.2|88
1689819600000|2023-07-20 02:20:00|38418.7|38398.7|38421.2|38401.2|38427.2|38407.2|38402.2|38382.2|43
1689819900000|2023-07-20 02:25:00|38422.2|38402.2|38418.7|38398.7|38439.7|38419.7|38417.2|38397.2|40
1689820200000|2023-07-20 02:30:00|38417.2|38397.2|38447.2|38427.2|38449.7|38429.7|38407.2|38387.2|82
1689820500000|2023-07-20 02:35:00|38449.7|38429.7|38383.1|38363.1|38449.7|38429.7|38378.1|38358.1|77
1689820800000|2023-07-20 02:40:00|38386.3|38366.3|38344.7|38324.7|38390.6|38370.6|38338.1|38318.1|200
1689821100000|2023-07-20 02:45:00|38343.1|38323.1|38353.8|38333.8|38372.2|38352.2|38342.2|38322.2|189
1689821400000|2023-07-20 02:50:00|38352.2|38332.2|38387.2|38367.2|38397.2|38377.2|38352.2|38332.2|136
1689821700000|2023-07-20 02:55:00|38382.2|38362.2|38472.2|38452.2|38477.2|38457.2|38377.2|38357.2|225
1689822000000|2023-07-20 03:00:00|38468.2|38448.2|38412.2|38392.2|38472.2|38452.2|38412.2|38392.2|152
1689822300000|2023-07-20 03:05:00|38409.7|38389.7|38419.8|38399.8|38422.3|38402.3|38392.2|38372.2|79
1689822600000|2023-07-20 03:10:00|38420.7|38400.7|38432.3|38412.3|38447.3|38427.3|38397.3|38377.3|120
1689822900000|2023-07-20 03:15:00|38429.8|38409.8|38449.8|38429.8|38472.3|38452.3|38412.3|38392.3|145
1689823200000|2023-07-20 03:20:00|38452.3|38432.3|38469.8|38449.8|38477.3|38457.3|38439.8|38419.8|52
1689823500000|2023-07-20 03:25:00|38472.3|38452.3|38459.8|38439.8|38482.3|38462.3|38447.3|38427.3|125
1689823800000|2023-07-20 03:30:00|38458.2|38438.2|38429.2|38409.2|38458.2|38438.2|38429.2|38409.2|18
1689824100000|2023-07-20 03:35:00|38430.7|38410.7|38440.8|38420.8|38448.3|38428.3|38423.3|38403.3|39
1689824400000|2023-07-20 03:40:00|38439.2|38419.2|38458.3|38438.3|38458.3|38438.3|38438.3|38418.3|17
1689824700000|2023-07-20 03:45:00|38460.8|38440.8|38443.3|38423.3|38460.8|38440.8|38443.3|38423.3|11
1689825000000|2023-07-20 03:50:00|38440.8|38420.8|38448.3|38428.3|38450.8|38430.8|38439.2|38419.2|10
1689825300000|2023-07-20 03:55:00|38450.8|38430.8|38446.7|38426.7|38458.3|38438.3|38443.3|38423.3|13
1689825600000|2023-07-20 04:00:00|38445.8|38425.8|38458.3|38438.3|38458.3|38438.3|38440.8|38420.8|11
1689825900000|2023-07-20 04:05:00|38456.8|38436.8|38438.3|38418.3|38463.3|38443.3|38438.3|38418.3|25
1689826200000|2023-07-20 04:10:00|38436.8|38416.8|38438.3|38418.3|38450.8|38430.8|38435.8|38415.8|16
1689826500000|2023-07-20 04:15:00|38435.8|38415.8|38418.4|38398.4|38435.8|38415.8|38415.9|38395.9|18
1689826800000|2023-07-20 04:20:00|38420.9|38400.9|38423.4|38403.4|38426.8|38406.8|38413.4|38393.4|32
1689827100000|2023-07-20 04:25:00|38425.9|38405.9|38428.4|38408.4|38433.4|38413.4|38413.4|38393.4|67
1689827400000|2023-07-20 04:30:00|38425.9|38405.9|38420.9|38400.9|38428.4|38408.4|38413.4|38393.4|20
1689827700000|2023-07-20 04:35:00|38419.3|38399.3|38395.9|38375.9|38423.4|38403.4|38393.4|38373.4|22
1689828000000|2023-07-20 04:40:00|38398.4|38378.4|38410.9|38390.9|38413.4|38393.4|38393.4|38373.4|21
1689828300000|2023-07-20 04:45:00|38409.3|38389.3|38408.4|38388.4|38413.4|38393.4|38400.9|38380.9|14
1689828600000|2023-07-20 04:50:00|38410|38390|38413.4|38393.4|38418.4|38398.4|38410|38390|6
1689828900000|2023-07-20 04:55:00|38415|38395|38428.4|38408.4|38428.4|38408.4|38409.4|38389.4|23
1689829200000|2023-07-20 05:00:00|38432.5|38412.5|38427.8|38407.8|38438.4|38418.4|38403.5|38383.5|87
1689829500000|2023-07-20 05:05:00|38426.9|38406.9|38438.5|38418.5|38443.5|38423.5|38421|38401|55
1689829800000|2023-07-20 05:10:00|38443.5|38423.5|38468.5|38448.5|38471|38451|38438.5|38418.5|81
1689830100000|2023-07-20 05:15:00|38471|38451|38461|38441|38473.5|38453.5|38458.5|38438.5|39
1689830400000|2023-07-20 05:20:00|38463.5|38443.5|38466|38446|38481|38461|38461|38441|57
1689830700000|2023-07-20 05:25:00|38468.5|38448.5|38453.5|38433.5|38468.5|38448.5|38448.5|38428.5|71
1689831000000|2023-07-20 05:30:00|38451|38431|38461|38441|38468.5|38448.5|38415.1|38395.1|194
1689831300000|2023-07-20 05:35:00|38463.5|38443.5|38438.5|38418.5|38463.5|38443.5|38408.5|38388.5|86
1689831600000|2023-07-20 05:40:00|38440.1|38420.1|38453.5|38433.5|38456.7|38436.7|38420.1|38400.1|77
1689831900000|2023-07-20 05:45:00|38451|38431|38473.6|38453.6|38478.6|38458.6|38443.5|38423.5|128
1689832200000|2023-07-20 05:50:00|38471.1|38451.1|38474.2|38454.2|38498.6|38478.6|38463.6|38443.6|241
1689832500000|2023-07-20 05:55:00|38475.8|38455.8|38483.3|38463.3|38501.7|38481.7|38463.3|38443.3|145
1689832800000|2023-07-20 06:00:00|38481.7|38461.7|38490.8|38470.8|38505.8|38485.8|38476.7|38456.7|109
1689833100000|2023-07-20 06:05:00|38486.7|38466.7|38424.2|38404.2|38486.7|38466.7|38416.7|38396.7|79
1689833400000|2023-07-20 06:10:00|38422.7|38402.7|38429.2|38409.2|38454.2|38434.2|38421.7|38401.7|109
1689833700000|2023-07-20 06:15:00|38426.7|38406.7|38403.3|38383.3|38436.7|38416.7|38402.7|38382.7|173
1689834000000|2023-07-20 06:20:00|38404.2|38384.2|38441.8|38421.8|38449.3|38429.3|38393.3|38373.3|163
1689834300000|2023-07-20 06:25:00|38439.3|38419.3|38447.7|38427.7|38456.8|38436.8|38436.8|38416.8|61
1689834600000|2023-07-20 06:30:00|38446.8|38426.8|38406.8|38386.8|38456.8|38436.8|38406.8|38386.8|255
1689834900000|2023-07-20 06:35:00|38405.2|38385.2|38421.8|38401.8|38451.8|38431.8|38401.8|38381.8|99
1689835200000|2023-07-20 06:40:00|38419.3|38399.3|38409.3|38389.3|38431.8|38411.8|38386.8|38366.8|146
1689835500000|2023-07-20 06:45:00|38410.2|38390.2|38399.3|38379.3|38411.8|38391.8|38366.8|38346.8|125
1689835800000|2023-07-20 06:50:00|38396.8|38376.8|38406.8|38386.8|38406.8|38386.8|38376.8|38356.8|168
1689836100000|2023-07-20 06:55:00|38403.7|38383.7|38406.8|38386.8|38418.4|38398.4|38389.3|38369.3|95
1689836400000|2023-07-20 07:00:00|38411.8|38391.8|38426.8|38406.8|38426.8|38406.8|38346.8|38326.8|179
1689836700000|2023-07-20 07:05:00|38424.3|38404.3|38415.3|38395.3|38429.3|38409.3|38375.3|38355.3|119
1689837000000|2023-07-20 07:10:00|38417.8|38397.8|38445.3|38425.3|38464.4|38444.4|38411.2|38391.2|123
1689837300000|2023-07-20 07:15:00|38447.8|38427.8|38475.3|38455.3|38482.8|38462.8|38445.3|38425.3|81
1689837600000|2023-07-20 07:20:00|38473.8|38453.8|38477.8|38457.8|38495.3|38475.3|38467.8|38447.8|179
1689837900000|2023-07-20 07:25:00|38480.3|38460.3|38468.8|38448.8|38492.8|38472.8|38468.8|38448.8|87
1689838200000|2023-07-20 07:30:00|38467.2|38447.2|38504.4|38484.4|38512.9|38492.9|38452.2|38432.2|144
1689838500000|2023-07-20 07:35:00|38505.4|38485.4|38437.9|38417.9|38505.4|38485.4|38433.8|38413.8|110
1689838800000|2023-07-20 07:40:00|38438.8|38418.8|38417.9|38397.9|38455.4|38435.4|38407.9|38387.9|93
1689839100000|2023-07-20 07:45:00|38412.9|38392.9|38421.3|38401.3|38449.1|38429.1|38412.9|38392.9|78
1689839400000|2023-07-20 07:50:00|38419.8|38399.8|38408.8|38388.8|38428.8|38408.8|38389.8|38369.8|75
1689839700000|2023-07-20 07:55:00|38411.3|38391.3|38446.4|38426.4|38446.4|38426.4|38398.8|38378.8|57
1689840000000|2023-07-20 08:00:00|38443.9|38423.9|38458.9|38438.9|38463.9|38443.9|38428.9|38408.9|111
1689840300000|2023-07-20 08:05:00|38460.4|38440.4|38492.3|38472.3|38521.4|38501.4|38460.4|38440.4|249
1689840600000|2023-07-20 08:10:00|38493.9|38473.9|38501.4|38481.4|38503.9|38483.9|38451.4|38431.4|136
1689840900000|2023-07-20 08:15:00|38499.8|38479.8|38669.5|38649.5|38672|38652|38496.4|38476.4|593
1689841200000|2023-07-20 08:20:00|38670.5|38650.5|38761.1|38741.1|38768.6|38748.6|38647|38627|840
1689841500000|2023-07-20 08:25:00|38762|38742|38804.8|38784.8|38812.3|38792.3|38753.6|38733.6|628
1689841800000|2023-07-20 08:30:00|38805.8|38785.8|38818.3|38798.3|38845.8|38825.8|38803.3|38783.3|627
1689842100000|2023-07-20 08:35:00|38815.8|38795.8|38793.3|38773.3|38818.3|38798.3|38755.8|38735.8|469
1689842400000|2023-07-20 08:40:00|38790.2|38770.2|38835.8|38815.8|38838.3|38818.3|38784.2|38764.2|277
1689842700000|2023-07-20 08:45:00|38837.3|38817.3|38856.4|38836.4|38884.9|38864.9|38827.3|38807.3|467
1689843000000|2023-07-20 08:50:00|38851.4|38831.4|38871.4|38851.4|38882.4|38862.4|38851.4|38831.4|279
1689843300000|2023-07-20 08:55:00|38869.9|38849.9|38868.9|38848.9|38887.4|38867.4|38847.4|38827.4|214
1689843600000|2023-07-20 09:00:00|38867.4|38847.4|38843.3|38823.3|38872.4|38852.4|38842.4|38822.4|208
1689843900000|2023-07-20 09:05:00|38840.8|38820.8|38854.9|38834.9|38857.4|38837.4|38827.4|38807.4|135
1689844200000|2023-07-20 09:10:00|38853.3|38833.3|38801.8|38781.8|38859.3|38839.3|38795.2|38775.2|175
1689844500000|2023-07-20 09:15:00|38800.2|38780.2|38821.8|38801.8|38824.3|38804.3|38794.3|38774.3|122
1689844800000|2023-07-20 09:20:00|38820.3|38800.3|38827.4|38807.4|38829.3|38809.3|38803.4|38783.4|130
1689845100000|2023-07-20 09:25:00|38828.4|38808.4|38844.9|38824.9|38853.4|38833.4|38822.4|38802.4|132
1689845400000|2023-07-20 09:30:00|38843.4|38823.4|38862.4|38842.4|38887.4|38867.4|38843.4|38823.4|259
1689845700000|2023-07-20 09:35:00|38857.4|38837.4|38855|38835|38877.5|38857.5|38853.4|38833.4|186
1689846000000|2023-07-20 09:40:00|38857.5|38837.5|38830|38810|38857.5|38837.5|38810|38790|134
1689846300000|2023-07-20 09:45:00|38831.5|38811.5|38850|38830|38858.4|38838.4|38831.5|38811.5|128
1689846600000|2023-07-20 09:50:00|38853.4|38833.4|38871.5|38851.5|38906.5|38886.5|38845|38825|334
1689846900000|2023-07-20 09:55:00|38867.5|38847.5|38875.9|38855.9|38878.4|38858.4|38840|38820|153
1689847200000|2023-07-20 10:00:00|38878.4|38858.4|38894.1|38874.1|38917.5|38897.5|38873.4|38853.4|239
1689847500000|2023-07-20 10:05:00|38895|38875|38883.5|38863.5|38900|38880|38874.4|38854.4|126
1689847800000|2023-07-20 10:10:00|38879.4|38859.4|38900|38880|38916|38896|38863.5|38843.5|132
1689848100000|2023-07-20 10:15:00|38898.5|38878.5|38923.5|38903.5|38928.5|38908.5|38894.4|38874.4|128
1689848400000|2023-07-20 10:20:00|38928.5|38908.5|38952.6|38932.6|38954.4|38934.4|38919.4|38899.4|177
1689848700000|2023-07-20 10:25:00|38951.6|38931.6|38943.5|38923.5|38957.6|38937.6|38928.5|38908.5|122
1689849000000|2023-07-20 10:30:00|38941|38921|38933.5|38913.5|38946|38926|38926|38906|100
1689849300000|2023-07-20 10:35:00|38934.5|38914.5|38918.5|38898.5|38938.5|38918.5|38903.5|38883.5|176
1689849600000|2023-07-20 10:40:00|38912.6|38892.6|38908.5|38888.5|38935.1|38915.1|38903.5|38883.5|87
1689849900000|2023-07-20 10:45:00|38910.1|38890.1|38873.6|38853.6|38910.1|38890.1|38850.1|38830.1|171
1689850200000|2023-07-20 10:50:00|38875.1|38855.1|38873.6|38853.6|38885.1|38865.1|38858.6|38838.6|99
1689850500000|2023-07-20 10:55:00|38875.1|38855.1|38894.5|38874.5|38895.1|38875.1|38870.1|38850.1|100
1689850800000|2023-07-20 11:00:00|38893.6|38873.6|38878.6|38858.6|38913.6|38893.6|38878.6|38858.6|160
1689851100000|2023-07-20 11:05:00|38876.1|38856.1|38893.6|38873.6|38897.6|38877.6|38867.6|38847.6|76
1689851400000|2023-07-20 11:10:00|38897.6|38877.6|38853.6|38833.6|38903.6|38883.6|38853.6|38833.6|112
1689851700000|2023-07-20 11:15:00|38855.2|38835.2|38871.1|38851.1|38885.2|38865.2|38855.2|38835.2|95
1689852000000|2023-07-20 11:20:00|38869.6|38849.6|38841.1|38821.1|38873.6|38853.6|38838.6|38818.6|105
1689852300000|2023-07-20 11:25:00|38839.6|38819.6|38882.7|38862.7|38891.7|38871.7|38838.6|38818.6|176
1689852600000|2023-07-20 11:30:00|38883.6|38863.6|38902.7|38882.7|38925.8|38905.8|38874.2|38854.2|271
1689852900000|2023-07-20 11:35:00|38904.2|38884.2|38909.3|38889.3|38922.7|38902.7|38902.7|38882.7|155
1689853200000|2023-07-20 11:40:00|38907.7|38887.7|38903.7|38883.7|38926.8|38906.8|38899.6|38879.6|143
1689853500000|2023-07-20 11:45:00|38902.7|38882.7|38893.7|38873.7|38913.7|38893.7|38893.7|38873.7|124
1689853800000|2023-07-20 11:50:00|38895.2|38875.2|38932.7|38912.7|38938.7|38918.7|38891.2|38871.2|189
1689854100000|2023-07-20 11:55:00|38931.2|38911.2|38943.7|38923.7|38948.7|38928.7|38918.7|38898.7|314
1689854400000|2023-07-20 12:00:00|38946.8|38926.8|38898.7|38878.7|38962.8|38942.8|38888.7|38868.7|533
1689854700000|2023-07-20 12:05:00|38894.7|38874.7|38883.7|38863.7|38918.7|38898.7|38878.7|38858.7|622
1689855000000|2023-07-20 12:10:00|38880.6|38860.6|38933.7|38913.7|38948.7|38928.7|38877.8|38857.8|509
1689855300000|2023-07-20 12:15:00|38943.7|38923.7|38887.8|38867.8|38945.3|38925.3|38882.8|38862.8|357
1689855600000|2023-07-20 12:20:00|38883.7|38863.7|38866.3|38846.3|38883.7|38863.7|38853.8|38833.8|286
1689855900000|2023-07-20 12:25:00|38867.8|38847.8|38878.2|38858.2|38885.7|38865.7|38865.7|38845.7|295
1689856200000|2023-07-20 12:30:00|38884.7|38864.7|38865.7|38845.7|38895.7|38875.7|38838.2|38818.2|535
1689856500000|2023-07-20 12:35:00|38863.2|38843.2|38815.7|38795.7|38875.7|38855.7|38814.1|38794.1|287
1689856800000|2023-07-20 12:40:00|38814.1|38794.1|38815.7|38795.7|38825.7|38805.7|38801.6|38781.6|317
1689857100000|2023-07-20 12:45:00|38819.7|38799.7|38835.7|38815.7|38835.7|38815.7|38814.7|38794.7|234
1689857400000|2023-07-20 12:50:00|38837.3|38817.3|38835.7|38815.7|38845.7|38825.7|38817.3|38797.3|241
1689857700000|2023-07-20 12:55:00|38834.2|38814.2|38818.2|38798.2|38835.7|38815.7|38809.8|38789.8|605
1689858000000|2023-07-20 13:00:00|38814.8|38794.8|38846.9|38826.9|38876.9|38856.9|38793.8|38773.8|1435
1689858300000|2023-07-20 13:05:00|38846|38826|38786.9|38766.9|38861.9|38841.9|38781.9|38761.9|470
1689858600000|2023-07-20 13:10:00|38790.4|38770.4|38788.9|38768.9|38828.9|38808.9|38770.4|38750.4|508
1689858900000|2023-07-20 13:15:00|38792.9|38772.9|38811|38791|38822|38802|38783.9|38763.9|404
1689859200000|2023-07-20 13:20:00|38812|38792|38808.9|38788.9|38821|38801|38792.9|38772.9|289
1689859500000|2023-07-20 13:25:00|38807.9|38787.9|38808.9|38788.9|38828.9|38808.9|38798.9|38778.9|279
1689859800000|2023-07-20 13:30:00|38807.3|38787.3|38738.9|38718.9|38818.9|38798.9|38733.9|38713.9|801
1689860100000|2023-07-20 13:35:00|38734.9|38714.9|38714.9|38694.9|38748.9|38728.9|38670.8|38650.8|1091
1689860400000|2023-07-20 13:40:00|38715.8|38695.8|38669.3|38649.3|38715.8|38695.8|38660.8|38640.8|456
1689860700000|2023-07-20 13:45:00|38666.8|38646.8|38682.7|38662.7|38709.3|38689.3|38665.8|38645.8|422
1689861000000|2023-07-20 13:50:00|38687.7|38667.7|38742.8|38722.8|38771.8|38751.8|38669.3|38649.3|624
1689861300000|2023-07-20 13:55:00|38740.3|38720.3|38747.8|38727.8|38754.3|38734.3|38732.8|38712.8|213
1689861600000|2023-07-20 14:00:00|38749.3|38729.3|38731.8|38711.8|38785.9|38765.9|38731.8|38711.8|369
1689861900000|2023-07-20 14:05:00|38733.4|38713.4|38702.4|38682.4|38740.9|38720.9|38671.8|38651.8|333
1689862200000|2023-07-20 14:10:00|38705.9|38685.9|38680.9|38660.9|38725.9|38705.9|38665.9|38645.9|321
1689862500000|2023-07-20 14:15:00|38678.4|38658.4|38665.9|38645.9|38685.9|38665.9|38635.9|38615.9|350
1689862800000|2023-07-20 14:20:00|38668.4|38648.4|38625.9|38605.9|38674|38654|38625.9|38605.9|323
1689863100000|2023-07-20 14:25:00|38624.4|38604.4|38615.9|38595.9|38640.9|38620.9|38610.9|38590.9|352
1689863400000|2023-07-20 14:30:00|38610.9|38590.9|38571.3|38551.3|38628.4|38608.4|38567.8|38547.8|552
1689863700000|2023-07-20 14:35:00|38566.3|38546.3|38509.8|38489.8|38597.8|38577.8|38505.7|38485.7|915
1689864000000|2023-07-20 14:40:00|38508.2|38488.2|38512.9|38492.9|38553.8|38533.8|38498.8|38478.8|474
1689864300000|2023-07-20 14:45:00|38516.3|38496.3|38542.9|38522.9|38576|38556|38507.9|38487.9|361
1689864600000|2023-07-20 14:50:00|38545.4|38525.4|38518.8|38498.8|38572.9|38552.9|38514.8|38494.8|353
1689864900000|2023-07-20 14:55:00|38520.4|38500.4|38556.9|38536.9|38557.9|38537.9|38516.3|38496.3|243
1689865200000|2023-07-20 15:00:00|38562.9|38542.9|38562|38542|38602.9|38582.9|38552.9|38532.9|361
1689865500000|2023-07-20 15:05:00|38560.4|38540.4|38572.9|38552.9|38577.9|38557.9|38557.9|38537.9|293
1689865800000|2023-07-20 15:10:00|38574.5|38554.5|38547|38527|38587.9|38567.9|38546.4|38526.4|212
1689866100000|2023-07-20 15:15:00|38548.9|38528.9|38524.8|38504.8|38557.9|38537.9|38524.8|38504.8|177
1689866400000|2023-07-20 15:20:00|38519.8|38499.8|38549.9|38529.9|38559.9|38539.9|38519.8|38499.8|229
1689866700000|2023-07-20 15:25:00|38552.4|38532.4|38519.9|38499.9|38559.9|38539.9|38519.9|38499.9|191
1689867000000|2023-07-20 15:30:00|38518.9|38498.9|38499.9|38479.9|38553.9|38533.9|38498.3|38478.3|427
1689867300000|2023-07-20 15:35:00|38503.9|38483.9|38499.9|38479.9|38524.9|38504.9|38494.9|38474.9|251
1689867600000|2023-07-20 15:40:00|38501.4|38481.4|38476.4|38456.4|38524.9|38504.9|38474.9|38454.9|514
1689867900000|2023-07-20 15:45:00|38477.4|38457.4|38484.9|38464.9|38504.9|38484.9|38469.9|38449.9|296
1689868200000|2023-07-20 15:50:00|38485.9|38465.9|38499.9|38479.9|38509|38489|38474.9|38454.9|199
1689868500000|2023-07-20 15:55:00|38504.9|38484.9|38536.9|38516.9|38538|38518|38494.9|38474.9|219
1689868800000|2023-07-20 16:00:00|38535.9|38515.9|38485.3|38465.3|38535.9|38515.9|38476.9|38456.9|200
1689869100000|2023-07-20 16:05:00|38486.9|38466.9|38481.9|38461.9|38486.9|38466.9|38466.9|38446.9|307
1689869400000|2023-07-20 16:10:00|38478.8|38458.8|38441.9|38421.9|38481.9|38461.9|38436.9|38416.9|268
1689869700000|2023-07-20 16:15:00|38443.4|38423.4|38436.9|38416.9|38461.9|38441.9|38436.9|38416.9|236
1689870000000|2023-07-20 16:20:00|38433.8|38413.8|38446.9|38426.9|38451.9|38431.9|38416.9|38396.9|228
1689870300000|2023-07-20 16:25:00|38448.5|38428.5|38456.9|38436.9|38466.9|38446.9|38441.9|38421.9|222
1689870600000|2023-07-20 16:30:00|38460|38440|38471.9|38451.9|38476.9|38456.9|38456.9|38436.9|229
1689870900000|2023-07-20 16:35:00|38466.9|38446.9|38436.9|38416.9|38479.4|38459.4|38431.9|38411.9|264
1689871200000|2023-07-20 16:40:00|38438.5|38418.5|38415.4|38395.4|38454.4|38434.4|38405.4|38385.4|317
1689871500000|2023-07-20 16:45:00|38413.9|38393.9|38458.9|38438.9|38458.9|38438.9|38408.9|38388.9|205
1689871800000|2023-07-20 16:50:00|38462.9|38442.9|38458.9|38438.9|38468.9|38448.9|38453.9|38433.9|164
1689872100000|2023-07-20 16:55:00|38457.4|38437.4|38428.9|38408.9|38459.9|38439.9|38423.9|38403.9|854
1689872400000|2023-07-20 17:00:00|38424.9|38404.9|38413.9|38393.9|38428.9|38408.9|38394.9|38374.9|382
1689872700000|2023-07-20 17:05:00|38418.9|38398.9|38393.9|38373.9|38418.9|38398.9|38393.9|38373.9|189
1689873000000|2023-07-20 17:10:00|38384.9|38364.9|38378.9|38358.9|38384.9|38364.9|38369.9|38349.9|175
1689873300000|2023-07-20 17:15:00|38381.4|38361.4|38367.4|38347.4|38383.9|38363.9|38364.9|38344.9|81
1689873600000|2023-07-20 17:20:00|38365.9|38345.9|38364|38344|38379|38359|38359.9|38339.9|116
1689873900000|2023-07-20 17:25:00|38366.5|38346.5|38394|38374|38399|38379|38364|38344|132
1689874200000|2023-07-20 17:30:00|38398|38378|38404|38384|38404.9|38384.9|38374|38354|142
1689874500000|2023-07-20 17:35:00|38409|38389|38385|38365|38409|38389|38384|38364|101
1689874800000|2023-07-20 17:40:00|38384|38364|38419|38399|38419|38399|38379|38359|186
1689875100000|2023-07-20 17:45:00|38414|38394|38409|38389|38419|38399|38404|38384|79
1689875400000|2023-07-20 17:50:00|38407.5|38387.5|38389|38369|38411.5|38391.5|38383.1|38363.1|52
1689875700000|2023-07-20 17:55:00|38386|38366|38375.6|38355.6|38386|38366|38359|38339|198
1689876000000|2023-07-20 18:00:00|38376.5|38356.5|38384.1|38364.1|38389.1|38369.1|38374|38354|50
1689876300000|2023-07-20 18:05:00|38382.5|38362.5|38399.1|38379.1|38399.1|38379.1|38379.1|38359.1|39
1689876600000|2023-07-20 18:10:00|38395.6|38375.6|38379.1|38359.1|38399.1|38379.1|38374.1|38354.1|80
1689876900000|2023-07-20 18:15:00|38376.6|38356.6|38371.6|38351.6|38385.6|38365.6|38365.6|38345.6|33
1689877200000|2023-07-20 18:20:00|38374.1|38354.1|38374.1|38354.1|38379.1|38359.1|38369.1|38349.1|25
1689877500000|2023-07-20 18:25:00|38371|38351|38359.1|38339.1|38374.1|38354.1|38359.1|38339.1|43
1689877800000|2023-07-20 18:30:00|38361.6|38341.6|38384.1|38364.1|38384.1|38364.1|38359.1|38339.1|84
1689878100000|2023-07-20 18:35:00|38385.7|38365.7|38399.1|38379.1|38399.1|38379.1|38384.1|38364.1|21
1689878400000|2023-07-20 18:40:00|38400.7|38380.7|38394.2|38374.2|38406.7|38386.7|38394.2|38374.2|50
1689878700000|2023-07-20 18:45:00|38395.7|38375.7|38409.2|38389.2|38414.2|38394.2|38391.7|38371.7|26
1689879000000|2023-07-20 18:50:00|38411.7|38391.7|38399.2|38379.2|38414.2|38394.2|38399.2|38379.2|55
1689879300000|2023-07-20 18:55:00|38394.2|38374.2|38386.7|38366.7|38404.2|38384.2|38384.2|38364.2|76
1689879600000|2023-07-20 19:00:00|38385.7|38365.7|38379.2|38359.2|38389.2|38369.2|38379.2|38359.2|34
1689879900000|2023-07-20 19:05:00|38380.7|38360.7|38379.2|38359.2|38384.2|38364.2|38379.2|38359.2|29
1689880200000|2023-07-20 19:10:00|38377.7|38357.7|38369.2|38349.2|38379.2|38359.2|38369.2|38349.2|26
1689880500000|2023-07-20 19:15:00|38371.7|38351.7|38349.2|38329.2|38373.3|38353.3|38349.2|38329.2|45
1689880800000|2023-07-20 19:20:00|38350.2|38330.2|38354.3|38334.3|38359.2|38339.2|38349.2|38329.2|27
1689881100000|2023-07-20 19:25:00|38355.8|38335.8|38344.3|38324.3|38355.8|38335.8|38339.3|38319.3|62
1689881400000|2023-07-20 19:30:00|38342.7|38322.7|38339.3|38319.3|38344.3|38324.3|38339.3|38319.3|67
1689881700000|2023-07-20 19:35:00|38340.8|38320.8|38339.3|38319.3|38344.3|38324.3|38336.8|38316.8|35
1689882000000|2023-07-20 19:40:00|38340.8|38320.8|38349.3|38329.3|38349.3|38329.3|38340.8|38320.8|48
1689882300000|2023-07-20 19:45:00|38345.8|38325.8|38364.3|38344.3|38364.3|38344.3|38344.3|38324.3|43
1689882600000|2023-07-20 19:50:00|38361.8|38341.8|38384.3|38364.3|38384.3|38364.3|38361.8|38341.8|94
1689882900000|2023-07-20 19:55:00|38385.9|38365.9|38389.3|38369.3|38397.4|38377.4|38378.4|38358.4|198
1689883200000|2023-07-20 20:00:00|38390.9|38370.9|38394.3|38374.3|38399.3|38379.3|38384.3|38364.3|67
1689883500000|2023-07-20 20:05:00|38392.8|38372.8|38384.4|38364.4|38394.3|38374.3|38384.4|38364.4|13
1689883800000|2023-07-20 20:10:00|38379.4|38359.4|38369.4|38349.4|38379.4|38359.4|38366.9|38346.9|48
1689884100000|2023-07-20 20:15:00|38371.9|38351.9|38359.4|38339.4|38374.4|38354.4|38354.4|38334.4|42
1689884400000|2023-07-20 20:20:00|38360.9|38340.9|38364.4|38344.4|38364.4|38344.4|38360.9|38340.9|20
1689884700000|2023-07-20 20:25:00|38369.4|38349.4|38369.4|38349.4|38369.4|38349.4|38369.4|38349.4|14
1689885000000|2023-07-20 20:30:00|||||||||12
1689885300000|2023-07-20 20:35:00|38372.5|38352.5|38374.4|38354.4|38374.4|38354.4|38372.5|38352.5|11
1689885600000|2023-07-20 20:40:00|38369.4|38349.4|38369.4|38349.4|38374.4|38354.4|38369.4|38349.4|11
1689885900000|2023-07-20 20:45:00|38366.9|38346.9|38377|38357|38379.5|38359.5|38366.9|38346.9|66
1689886200000|2023-07-20 20:50:00|38374.5|38354.5|38379.5|38359.5|38379.5|38359.5|38374.5|38354.5|39
1689886500000|2023-07-20 20:55:00|38378.5|38358.5|38369.5|38349.5|38379.5|38359.5|38369.5|38349.5|33
1689890400000|2023-07-20 22:00:00|38434.7|38414.7|38394.6|38374.6|38434.7|38414.7|38367.1|38347.1|73
1689890700000|2023-07-20 22:05:00|38402.1|38382.1|38399.6|38379.6|38406.2|38386.2|38397.1|38377.1|26
1689891000000|2023-07-20 22:10:00|38399.7|38379.7|38404.7|38384.7|38405.6|38385.6|38399.7|38379.7|5
1689891300000|2023-07-20 22:15:00|38401.6|38381.6|38384.7|38364.7|38401.6|38381.6|38384.7|38364.7|22
1689891600000|2023-07-20 22:20:00|38387.2|38367.2|38392.2|38372.2|38392.2|38372.2|38387.2|38367.2|4
1689891900000|2023-07-20 22:25:00|38393.7|38373.7|38393.2|38373.2|38394.7|38374.7|38392.2|38372.2|3
1689892200000|2023-07-20 22:30:00|38392.2|38372.2|38389.7|38369.7|38394.7|38374.7|38384.7|38364.7|20
1689892500000|2023-07-20 22:35:00|38391.2|38371.2|38389.7|38369.7|38394.7|38374.7|38384.7|38364.7|2
1689892800000|2023-07-20 22:40:00|38392.2|38372.2|38389.7|38369.7|38392.2|38372.2|38389.7|38369.7|5
1689893100000|2023-07-20 22:45:00|38392.2|38372.2|38384.7|38364.7|38394.7|38374.7|38384.7|38364.7|5
1689893400000|2023-07-20 22:50:00|38387.2|38367.2|38387.3|38367.3|38387.3|38367.3|38384.7|38364.7|4
1689893700000|2023-07-20 22:55:00|38389.8|38369.8|38387.3|38367.3|38389.8|38369.8|38384.8|38364.8|4
1689894000000|2023-07-20 23:00:00|38384.8|38364.8|38387.3|38367.3|38389.8|38369.8|38382.3|38362.3|5
1689894300000|2023-07-20 23:05:00|38388.8|38368.8|38389.8|38369.8|38389.8|38369.8|38388.8|38368.8|8
1689894600000|2023-07-20 23:10:00|38390.8|38370.8|38392.3|38372.3|38394.8|38374.8|38389.8|38369.8|6
1689894900000|2023-07-20 23:15:00|38390.8|38370.8|38394.8|38374.8|38394.8|38374.8|38389.8|38369.8|0
1689895200000|2023-07-20 23:20:00|38392.3|38372.3|38388.3|38368.3|38392.3|38372.3|38384.8|38364.8|15
1689895500000|2023-07-20 23:25:00|38387.3|38367.3|38394.8|38374.8|38394.8|38374.8|38384.8|38364.8|11
1689895800000|2023-07-20 23:30:00|38396.4|38376.4|38399.8|38379.8|38404.8|38384.8|38394.8|38374.8|42
1689896100000|2023-07-20 23:35:00|38398.3|38378.3|38397.4|38377.4|38402.4|38382.4|38394.9|38374.9|8
1689896400000|2023-07-20 23:40:00|38396.4|38376.4|38404.9|38384.9|38404.9|38384.9|38389.9|38369.9|31
1689896700000|2023-07-20 23:45:00|38400.8|38380.8|38409.9|38389.9|38414.9|38394.9|38399.9|38379.9|27
1689897000000|2023-07-20 23:50:00|38408.4|38388.4|38389.9|38369.9|38408.4|38388.4|38389.9|38369.9|32
1689897300000|2023-07-20 23:55:00|38392.4|38372.4|38394.9|38374.9|38394.9|38374.9|38384.9|38364.9|20
1689897600000|2023-07-21 00:00:00|38384.9|38364.9|38347.4|38327.4|38384.9|38364.9|38344.9|38324.9|132
1689897900000|2023-07-21 00:05:00|38345.9|38325.9|38354.9|38334.9|38364.9|38344.9|38339.9|38319.9|116
1689898200000|2023-07-21 00:10:00|38353.4|38333.4|38344.9|38324.9|38353.4|38333.4|38342.4|38322.4|62
1689898500000|2023-07-21 00:15:00|38346.5|38326.5|38350|38330|38355|38335|38344.9|38324.9|45
1689898800000|2023-07-21 00:20:00|38348.4|38328.4|38345|38325|38355|38335|38342.5|38322.5|57
1689899100000|2023-07-21 00:25:00|38350|38330|38345|38325|38350|38330|38340|38320|34
1689899400000|2023-07-21 00:30:00|38346.5|38326.5|38325|38305|38347.5|38327.5|38315|38295|103
1689899700000|2023-07-21 00:35:00|38327.5|38307.5|38345|38325|38345|38325|38325|38305|47
1689900000000|2023-07-21 00:40:00|38350|38330|38350|38330|38365|38345|38347.5|38327.5|61
1689900300000|2023-07-21 00:45:00|38351|38331|38357.5|38337.5|38360|38340|38350|38330|30
1689900600000|2023-07-21 00:50:00|38356|38336|38385|38365|38385|38365|38355|38335|154
1689900900000|2023-07-21 00:55:00|38386.6|38366.6|38404.1|38384.1|38415|38395|38376|38356|169
1689901200000|2023-07-21 01:00:00|38401.6|38381.6|38445.1|38425.1|38465.1|38445.1|38396|38376|678
1689901500000|2023-07-21 01:05:00|38442.6|38422.6|38425.1|38405.1|38451|38431|38410.1|38390.1|198
1689901800000|2023-07-21 01:10:00|38426.6|38406.6|38408.6|38388.6|38430.1|38410.1|38393.5|38373.5|192
1689902100000|2023-07-21 01:15:00|38410.1|38390.1|38440.1|38420.1|38447.6|38427.6|38380.1|38360.1|351
1689902400000|2023-07-21 01:20:00|38438.6|38418.6|38442.6|38422.6|38455.1|38435.1|38420.1|38400.1|159
1689902700000|2023-07-21 01:25:00|38441.1|38421.1|38480.1|38460.1|38487.6|38467.6|38437.6|38417.6|176
1689903000000|2023-07-21 01:30:00|38482.6|38462.6|38627.6|38607.6|38630.1|38610.1|38480.1|38460.1|701
1689903300000|2023-07-21 01:35:00|38626.1|38606.1|38595.1|38575.1|38627.6|38607.6|38565.1|38545.1|263
1689903600000|2023-07-21 01:40:00|38592.6|38572.6|38562.7|38542.7|38600.1|38580.1|38545.2|38525.2|139
1689903900000|2023-07-21 01:45:00|38560.2|38540.2|38570.2|38550.2|38575.2|38555.2|38526.7|38506.7|99
1689904200000|2023-07-21 01:50:00|38572.7|38552.7|38552.7|38532.7|38577.7|38557.7|38542.7|38522.7|87
1689904500000|2023-07-21 01:55:00|38548.7|38528.7|38570.2|38550.2|38576.7|38556.7|38540.2|38520.2|80
1689904800000|2023-07-21 02:00:00|38574.2|38554.2|38585.2|38565.2|38606.7|38586.7|38551.7|38531.7|133
1689905100000|2023-07-21 02:05:00|38592.7|38572.7|38607.7|38587.7|38610.2|38590.2|38565.2|38545.2|95
1689905400000|2023-07-21 02:10:00|38610.2|38590.2|38602.7|38582.7|38620.2|38600.2|38585.2|38565.2|164
1689905700000|2023-07-21 02:15:00|38601.2|38581.2|38617.7|38597.7|38637.7|38617.7|38600.2|38580.2|86
1689906000000|2023-07-21 02:20:00|38616.2|38596.2|38632.8|38612.8|38645.2|38625.2|38614.7|38594.7|172
1689906300000|2023-07-21 02:25:00|38634.3|38614.3|38640.3|38620.3|38665.3|38645.3|38630.3|38610.3|125
1689906600000|2023-07-21 02:30:00|38636.8|38616.8|38600.3|38580.3|38647.2|38627.2|38596.2|38576.2|167
1689906900000|2023-07-21 02:35:00|38601.8|38581.8|38625.3|38605.3|38630.3|38610.3|38600.3|38580.3|97
1689907200000|2023-07-21 02:40:00|38628.8|38608.8|38670.3|38650.3|38680.3|38660.3|38627.8|38607.8|166
1689907500000|2023-07-21 02:45:00|38667.8|38647.8|38665.3|38645.3|38685.3|38665.3|38662.8|38642.8|89
1689907800000|2023-07-21 02:50:00|38667.8|38647.8|38652.8|38632.8|38670.3|38650.3|38650.3|38630.3|55
1689908100000|2023-07-21 02:55:00|38655.3|38635.3|38667.8|38647.8|38680.3|38660.3|38651.8|38631.8|157
1689908400000|2023-07-21 03:00:00|38669.4|38649.4|38660.3|38640.3|38687.8|38667.8|38655.3|38635.3|81
1689908700000|2023-07-21 03:05:00|38662.8|38642.8|38637.9|38617.9|38662.8|38642.8|38620.4|38600.4|71
1689909000000|2023-07-21 03:10:00|38635.4|38615.4|38612.9|38592.9|38640.4|38620.4|38612.9|38592.9|41
1689909300000|2023-07-21 03:15:00|38614.4|38594.4|38607.9|38587.9|38622.9|38602.9|38600.4|38580.4|74
1689909600000|2023-07-21 03:20:00|38605.4|38585.4|38590.4|38570.4|38615.4|38595.4|38590.4|38570.4|44
1689909900000|2023-07-21 03:25:00|38595.4|38575.4|38605.4|38585.4|38607.9|38587.9|38588.9|38568.9|64
1689910200000|2023-07-21 03:30:00|38604.4|38584.4|38617.9|38597.9|38625.4|38605.4|38602.9|38582.9|29
1689910500000|2023-07-21 03:35:00|38620.4|38600.4|38595.4|38575.4|38622.9|38602.9|38595.4|38575.4|25
1689910800000|2023-07-21 03:40:00|38593.9|38573.9|38600.4|38580.4|38602.9|38582.9|38590.4|38570.4|21
1689911100000|2023-07-21 03:45:00|38602|38582|38603|38583|38610.4|38590.4|38595.5|38575.5|27
1689911400000|2023-07-21 03:50:00|38604.5|38584.5|38600.5|38580.5|38605.5|38585.5|38591.4|38571.4|7
1689911700000|2023-07-21 03:55:00|38603|38583|38590.5|38570.5|38605.5|38585.5|38583|38563|36
1689912000000|2023-07-21 04:00:00|38589|38569|38585.5|38565.5|38594.5|38574.5|38583|38563|16
1689912300000|2023-07-21 04:05:00|38584|38564|38590.5|38570.5|38592|38572|38573|38553|22
1689912600000|2023-07-21 04:10:00|38589.5|38569.5|38590.5|38570.5|38592|38572|38580.5|38560.5|10
1689912900000|2023-07-21 04:15:00|38588|38568|38595.5|38575.5|38598|38578|38585.5|38565.5|8
1689913200000|2023-07-21 04:20:00|38598|38578|38598|38578|38603.6|38583.6|38595.5|38575.5|12
1689913500000|2023-07-21 04:25:00|38595.5|38575.5|38600.5|38580.5|38600.5|38580.5|38588|38568|22
1689913800000|2023-07-21 04:30:00|38602.1|38582.1|38628.1|38608.1|38630.6|38610.6|38602.1|38582.1|60
1689914100000|2023-07-21 04:35:00|38625.6|38605.6|38630.6|38610.6|38643.1|38623.1|38620.6|38600.6|37
1689914400000|2023-07-21 04:40:00|38627.1|38607.1|38623.1|38603.1|38630.6|38610.6|38619.1|38599.1|26
1689914700000|2023-07-21 04:45:00|38625.6|38605.6|38625.6|38605.6|38629.6|38609.6|38615.6|38595.6|13
1689915000000|2023-07-21 04:50:00|38627.1|38607.1|38620.6|38600.6|38630.6|38610.6|38615.6|38595.6|24
1689915300000|2023-07-21 04:55:00|38618.1|38598.1|38620.6|38600.6|38633.1|38613.1|38615.6|38595.6|27
1689915600000|2023-07-21 05:00:00|38619.1|38599.1|38595.6|38575.6|38623.1|38603.1|38595.6|38575.6|94
1689915900000|2023-07-21 05:05:00|38592.6|38572.6|38605.6|38585.6|38615.6|38595.6|38590.6|38570.6|44
1689916200000|2023-07-21 05:10:00|38603.1|38583.1|38603.2|38583.2|38613.2|38593.2|38590.6|38570.6|36
1689916500000|2023-07-21 05:15:00|38600.7|38580.7|38578.7|38558.7|38600.7|38580.7|38575.7|38555.7|58
1689916800000|2023-07-21 05:20:00|38580.7|38560.7|38583.2|38563.2|38593.2|38573.2|38578.2|38558.2|33
1689917100000|2023-07-21 05:25:00|38580.7|38560.7|38603.2|38583.2|38610.7|38590.7|38575.7|38555.7|49
1689917400000|2023-07-21 05:30:00|38605.7|38585.7|38575.7|38555.7|38605.7|38585.7|38566.7|38546.7|140
1689917700000|2023-07-21 05:35:00|38578.2|38558.2|38553.2|38533.2|38580.7|38560.7|38535.7|38515.7|88
1689918000000|2023-07-21 05:40:00|38559.7|38539.7|38605.7|38585.7|38605.7|38585.7|38553.2|38533.2|104
1689918300000|2023-07-21 05:45:00|38604.2|38584.2|38577.3|38557.3|38614.8|38594.8|38564.2|38544.2|86
1689918600000|2023-07-21 05:50:00|38575.7|38555.7|38600.8|38580.8|38600.8|38580.8|38568.2|38548.2|61
1689918900000|2023-07-21 05:55:00|38598.3|38578.3|38609.2|38589.2|38610.8|38590.8|38595.8|38575.8|56
1689919200000|2023-07-21 06:00:00|38608.3|38588.3|38643.3|38623.3|38648.3|38628.3|38600.8|38580.8|101
1689919500000|2023-07-21 06:05:00|38644.8|38624.8|38635.8|38615.8|38645.8|38625.8|38620.8|38600.8|29
1689919800000|2023-07-21 06:10:00|38633.3|38613.3|38670.8|38650.8|38670.8|38650.8|38633.3|38613.3|92
1689920100000|2023-07-21 06:15:00|38665.8|38645.8|38675.8|38655.8|38685.8|38665.8|38653.3|38633.3|79
1689920400000|2023-07-21 06:20:00|38677.3|38657.3|38690.8|38670.8|38698.3|38678.3|38660.8|38640.8|89
1689920700000|2023-07-21 06:25:00|38689.3|38669.3|38715.8|38695.8|38725.8|38705.8|38684.8|38664.8|117
1689921000000|2023-07-21 06:30:00|38718.3|38698.3|38695.8|38675.8|38727.4|38707.4|38680.8|38660.8|139
1689921300000|2023-07-21 06:35:00|38697.4|38677.4|38698.4|38678.4|38703.4|38683.4|38678.4|38658.4|63
1689921600000|2023-07-21 06:40:00|38696.8|38676.8|38700.9|38680.9|38705.9|38685.9|38685.9|38665.9|77
1689921900000|2023-07-21 06:45:00|38695.9|38675.9|38723.9|38703.9|38742.9|38722.9|38687.4|38667.4|402
1689922200000|2023-07-21 06:50:00|38722.4|38702.4|38740.5|38720.5|38748.9|38728.9|38708.9|38688.9|227
1689922500000|2023-07-21 06:55:00|38738.9|38718.9|38715.5|38695.5|38750.5|38730.5|38715.5|38695.5|208
1689922800000|2023-07-21 07:00:00|38713.9|38693.9|38730.5|38710.5|38743|38723|38683|38663|238
1689923100000|2023-07-21 07:05:00|38732|38712|38781.5|38761.5|38793|38773|38729.5|38709.5|202
1689923400000|2023-07-21 07:10:00|38780.5|38760.5|38780.5|38760.5|38827|38807|38764|38744|237
1689923700000|2023-07-21 07:15:00|38777|38757|38719.5|38699.5|38784.5|38764.5|38714.5|38694.5|150
1689924000000|2023-07-21 07:20:00|38717|38697|38729.5|38709.5|38750.5|38730.5|38707|38687|76
1689924300000|2023-07-21 07:25:00|38728|38708|38718.6|38698.6|38732|38712|38694.5|38674.5|143
1689924600000|2023-07-21 07:30:00|38717|38697|38704.6|38684.6|38722.1|38702.1|38673|38653|117
1689924900000|2023-07-21 07:35:00|38703.6|38683.6|38729.6|38709.6|38742.1|38722.1|38683.6|38663.6|126
1689925200000|2023-07-21 07:40:00|38728.1|38708.1|38759.6|38739.6|38767.1|38747.1|38712.1|38692.1|83
1689925500000|2023-07-21 07:45:00|38757.1|38737.1|38777.1|38757.1|38780.6|38760.6|38757.1|38737.1|63
1689925800000|2023-07-21 07:50:00|38779.6|38759.6|38727.1|38707.1|38782.1|38762.1|38727.1|38707.1|101
1689926100000|2023-07-21 07:55:00|38725.6|38705.6|38693.6|38673.6|38727.1|38707.1|38682.1|38662.1|65
1689926400000|2023-07-21 08:00:00|38692.1|38672.1|38617.1|38597.1|38701.1|38681.1|38597.1|38577.1|288
1689926700000|2023-07-21 08:05:00|38618.6|38598.6|38514.6|38494.6|38628.6|38608.6|38512.1|38492.1|367
1689927000000|2023-07-21 08:10:00|38512.1|38492.1|38531.6|38511.6|38551.6|38531.6|38495.6|38475.6|194
1689927300000|2023-07-21 08:15:00|38529.1|38509.1|38480.6|38460.6|38541.6|38521.6|38461.6|38441.6|337
1689927600000|2023-07-21 08:20:00|38475.6|38455.6|38484.1|38464.1|38494.1|38474.1|38464.1|38444.1|95
1689927900000|2023-07-21 08:25:00|38485.7|38465.7|38466.7|38446.7|38491.6|38471.6|38456.6|38436.6|143
1689928200000|2023-07-21 08:30:00|38469.2|38449.2|38456.7|38436.7|38474.2|38454.2|38447.6|38427.6|173
1689928500000|2023-07-21 08:35:00|38455.1|38435.1|38466.7|38446.7|38474.2|38454.2|38419.2|38399.2|206
1689928800000|2023-07-21 08:40:00|38464.2|38444.2|38481.7|38461.7|38511.7|38491.7|38464.2|38444.2|162
1689929100000|2023-07-21 08:45:00|38479.2|38459.2|38449.2|38429.2|38484.2|38464.2|38446.7|38426.7|53
1689929400000|2023-07-21 08:50:00|38446.7|38426.7|38459.2|38439.2|38467.2|38447.2|38444.2|38424.2|57
1689929700000|2023-07-21 08:55:00|38457.7|38437.7|38465.7|38445.7|38467.2|38447.2|38449.2|38429.2|52
1689930000000|2023-07-21 09:00:00|38464.2|38444.2|38476.7|38456.7|38501.7|38481.7|38461.7|38441.7|91
1689930300000|2023-07-21 09:05:00|38478.2|38458.2|38454.2|38434.2|38491.7|38471.7|38439.2|38419.2|113
1689930600000|2023-07-21 09:10:00|38455.8|38435.8|38439.3|38419.3|38455.8|38435.8|38430.8|38410.8|99
1689930900000|2023-07-21 09:15:00|38442.3|38422.3|38454.3|38434.3|38455.8|38435.8|38428.3|38408.3|64
1689931200000|2023-07-21 09:20:00|38455.8|38435.8|38444.3|38424.3|38459.3|38439.3|38427.8|38407.8|84
1689931500000|2023-07-21 09:25:00|38441.8|38421.8|38464.3|38444.3|38475.8|38455.8|38439.3|38419.3|63
1689931800000|2023-07-21 09:30:00|38469.3|38449.3|38406.8|38386.8|38469.3|38449.3|38399.3|38379.3|82
1689932100000|2023-07-21 09:35:00|38408.3|38388.3|38259.3|38239.3|38419.3|38399.3|38259.3|38239.3|456
1689932400000|2023-07-21 09:40:00|38264.3|38244.3|38326.8|38306.8|38329.3|38309.3|38259.3|38239.3|205
1689932700000|2023-07-21 09:45:00|38325.8|38305.8|38316.8|38296.8|38334.3|38314.3|38314.3|38294.3|125
1689933000000|2023-07-21 09:50:00|38318.4|38298.4|38346.8|38326.8|38354.3|38334.3|38314.3|38294.3|241
1689933300000|2023-07-21 09:55:00|38350.9|38330.9|38366.9|38346.9|38367.4|38347.4|38340.3|38320.3|75
1689933600000|2023-07-21 10:00:00|38369.4|38349.4|38376.9|38356.9|38379.4|38359.4|38361.9|38341.9|99
1689933900000|2023-07-21 10:05:00|38375.4|38355.4|38374.4|38354.4|38378.4|38358.4|38354.4|38334.4|63
1689934200000|2023-07-21 10:10:00|38371.9|38351.9|38379.4|38359.4|38384.4|38364.4|38369.4|38349.4|43
1689934500000|2023-07-21 10:15:00|38380.9|38360.9|38359.4|38339.4|38390.4|38370.4|38355.4|38335.4|154
1689934800000|2023-07-21 10:20:00|38355.4|38335.4|38361.9|38341.9|38369.4|38349.4|38351.9|38331.9|47
1689935100000|2023-07-21 10:25:00|38359.4|38339.4|38364.4|38344.4|38368.4|38348.4|38354.4|38334.4|37
1689935400000|2023-07-21 10:30:00|38366.9|38346.9|38346.9|38326.9|38369.4|38349.4|38344.4|38324.4|70
1689935700000|2023-07-21 10:35:00|38344.4|38324.4|38359.5|38339.5|38362|38342|38329.4|38309.4|108
1689936000000|2023-07-21 10:40:00|38357|38337|38349.5|38329.5|38362|38342|38344.5|38324.5|80
1689936300000|2023-07-21 10:45:00|38348|38328|38355.5|38335.5|38359.5|38339.5|38337|38317|66
1689936600000|2023-07-21 10:50:00|38357|38337|38364.5|38344.5|38364.5|38344.5|38349.5|38329.5|78
1689936900000|2023-07-21 10:55:00|38362|38342|38359.5|38339.5|38364.5|38344.5|38349.5|38329.5|59
1689937200000|2023-07-21 11:00:00|38360.5|38340.5|38377|38357|38383|38363|38334.5|38314.5|169
1689937500000|2023-07-21 11:05:00|38374.5|38354.5|38349.5|38329.5|38383|38363|38349.5|38329.5|50
1689937800000|2023-07-21 11:10:00|38348|38328|38369.5|38349.5|38384.5|38364.5|38348|38328|61
1689938100000|2023-07-21 11:15:00|38373|38353|38403|38383|38404.5|38384.5|38370.5|38350.5|81
1689938400000|2023-07-21 11:20:00|38402|38382|38384.6|38364.6|38418|38398|38374.6|38354.6|134
1689938700000|2023-07-21 11:25:00|38383|38363|38404.6|38384.6|38409.6|38389.6|38364.6|38344.6|171
1689939000000|2023-07-21 11:30:00|38402.1|38382.1|38334.6|38314.6|38408.6|38388.6|38333.6|38313.6|326
1689939300000|2023-07-21 11:35:00|38333.6|38313.6|38384.1|38364.1|38386.6|38366.6|38333.6|38313.6|480
1689939600000|2023-07-21 11:40:00|38382.6|38362.6|38396.6|38376.6|38399.1|38379.1|38381.6|38361.6|141
1689939900000|2023-07-21 11:45:00|38395.1|38375.1|38405.1|38385.1|38406.6|38386.6|38384.1|38364.1|215
1689940200000|2023-07-21 11:50:00|38404.1|38384.1|38362.6|38342.6|38404.1|38384.1|38357.6|38337.6|185
1689940500000|2023-07-21 11:55:00|38365.1|38345.1|38316.1|38296.1|38365.1|38345.1|38298.6|38278.6|320
1689940800000|2023-07-21 12:00:00|38314.6|38294.6|38253.6|38233.6|38318.6|38298.6|38187.6|38167.6|730
1689941100000|2023-07-21 12:05:00|38258.6|38238.6|38271.1|38251.1|38293.6|38273.6|38258.6|38238.6|391
1689941400000|2023-07-21 12:10:00|38268.6|38248.6|38253.6|38233.6|38278.6|38258.6|38238.6|38218.6|448
1689941700000|2023-07-21 12:15:00|38256.7|38236.7|38330.2|38310.2|38330.2|38310.2|38253.6|38233.6|280
1689942000000|2023-07-21 12:20:00|38328.6|38308.6|38358.7|38338.7|38376.2|38356.2|38325.2|38305.2|615
1689942300000|2023-07-21 12:25:00|38362.1|38342.1|38349.2|38329.2|38371.7|38351.7|38341.7|38321.7|281
1689942600000|2023-07-21 12:30:00|38347.7|38327.7|38341.7|38321.7|38371.7|38351.7|38336.7|38316.7|225
1689942900000|2023-07-21 12:35:00|38345.2|38325.2|38341.7|38321.7|38352.7|38332.7|38311.7|38291.7|156
1689943200000|2023-07-21 12:40:00|38340.2|38320.2|38331.7|38311.7|38345.2|38325.2|38311.7|38291.7|165
1689943500000|2023-07-21 12:45:00|38332.7|38312.7|38321.7|38301.7|38336.7|38316.7|38316.7|38296.7|166
1689943800000|2023-07-21 12:50:00|38319.2|38299.2|38308.7|38288.7|38326.2|38306.2|38298.7|38278.7|360
1689944100000|2023-07-21 12:55:00|38309.7|38289.7|38328.7|38308.7|38338.7|38318.7|38298.7|38278.7|446
1689944400000|2023-07-21 13:00:00|38333.7|38313.7|38343.8|38323.8|38352.8|38332.8|38289.7|38269.7|1703
1689944700000|2023-07-21 13:05:00|38342.2|38322.2|38353.8|38333.8|38373.8|38353.8|38328.8|38308.8|449
1689945000000|2023-07-21 13:10:00|38349.8|38329.8|38319.3|38299.3|38383.8|38363.8|38316.8|38296.8|524
1689945300000|2023-07-21 13:15:00|38320.8|38300.8|38355.8|38335.8|38394.8|38374.8|38316.8|38296.8|468
1689945600000|2023-07-21 13:20:00|38350.8|38330.8|38310.8|38290.8|38360.8|38340.8|38300.8|38280.8|384
1689945900000|2023-07-21 13:25:00|38315.8|38295.8|38320.8|38300.8|38345.8|38325.8|38313.3|38293.3|273
1689946200000|2023-07-21 13:30:00|38319.3|38299.3|38305.8|38285.8|38345.8|38325.8|38295.8|38275.8|436
1689946500000|2023-07-21 13:35:00|38308.3|38288.3|38356.8|38336.8|38364.3|38344.3|38285.8|38265.8|382
1689946800000|2023-07-21 13:40:00|38359.8|38339.8|38322.8|38302.8|38360.8|38340.8|38318.8|38298.8|687
1689947100000|2023-07-21 13:45:00|38317.8|38297.8|38284.3|38264.3|38325.8|38305.8|38270.9|38250.9|694
1689947400000|2023-07-21 13:50:00|38285.9|38265.9|38259.8|38239.8|38297.4|38277.4|38248.8|38228.8|511
1689947700000|2023-07-21 13:55:00|38257.9|38237.9|38252.9|38232.9|38287.9|38267.9|38247.9|38227.9|286
1689948000000|2023-07-21 14:00:00|38251.4|38231.4|38237.9|38217.9|38277.9|38257.9|38234.9|38214.9|319
1689948300000|2023-07-21 14:05:00|38235.4|38215.4|38207.9|38187.9|38256.9|38236.9|38207.9|38187.9|435
1689948600000|2023-07-21 14:10:00|38210.4|38190.4|38277.9|38257.9|38281.9|38261.9|38203.9|38183.9|365
1689948900000|2023-07-21 14:15:00|38276.9|38256.9|38263.4|38243.4|38300.9|38280.9|38260.9|38240.9|284
1689949200000|2023-07-21 14:20:00|38265.9|38245.9|38247.9|38227.9|38290.9|38270.9|38227.9|38207.9|338
1689949500000|2023-07-21 14:25:00|38248.9|38228.9|38243.9|38223.9|38257.9|38237.9|38227.9|38207.9|221
1689949800000|2023-07-21 14:30:00|38247.9|38227.9|38253|38233|38263|38243|38237.9|38217.9|511
1689950100000|2023-07-21 14:35:00|38255.5|38235.5|38268|38248|38278|38258|38243|38223|296
1689950400000|2023-07-21 14:40:00|38264.5|38244.5|38248|38228|38278|38258|38248|38228|307
1689950700000|2023-07-21 14:45:00|38249.5|38229.5|38258|38238|38268|38248|38218|38198|385
1689951000000|2023-07-21 14:50:00|38255.5|38235.5|38283|38263|38288|38268|38248|38228|318
1689951300000|2023-07-21 14:55:00|38280.5|38260.5|38248|38228|38280.5|38260.5|38244.5|38224.5|309
1689951600000|2023-07-21 15:00:00|38251|38231|38224|38204|38258|38238|38218|38198|286
1689951900000|2023-07-21 15:05:00|38223|38203|38269|38249|38293|38273|38219.5|38199.5|358
1689952200000|2023-07-21 15:10:00|38270.5|38250.5|38252.1|38232.1|38273|38253|38243|38223|167
1689952500000|2023-07-21 15:15:00|38253.1|38233.1|38273.1|38253.1|38288.1|38268.1|38253.1|38233.1|147
1689952800000|2023-07-21 15:20:00|38274.6|38254.6|38283.1|38263.1|38293.1|38273.1|38273.1|38253.1|123
1689953100000|2023-07-21 15:25:00|38281.1|38261.1|38265.1|38245.1|38281.1|38261.1|38250.1|38230.1|229
1689953400000|2023-07-21 15:30:00|38260.1|38240.1|38285.1|38265.1|38292.1|38272.1|38255.1|38235.1|190
1689953700000|2023-07-21 15:35:00|38289.1|38269.1|38278.1|38258.1|38289.1|38269.1|38260.1|38240.1|207
1689954000000|2023-07-21 15:40:00|38279.1|38259.1|38310.6|38290.6|38313.1|38293.1|38278.1|38258.1|198
1689954300000|2023-07-21 15:45:00|38308.1|38288.1|38283.1|38263.1|38333.1|38313.1|38280.6|38260.6|409
1689954600000|2023-07-21 15:50:00|38286.6|38266.6|38258.2|38238.2|38288.1|38268.1|38249.1|38229.1|194
1689954900000|2023-07-21 15:55:00|38256.7|38236.7|38249.2|38229.2|38264.2|38244.2|38243.2|38223.2|153
1689955200000|2023-07-21 16:00:00|38250.7|38230.7|38234.2|38214.2|38267.2|38247.2|38231.7|38211.7|188
1689955500000|2023-07-21 16:05:00|38233.2|38213.2|38231.2|38211.2|38235.2|38215.2|38224.2|38204.2|144
1689955800000|2023-07-21 16:10:00|38232.7|38212.7|38233.2|38213.2|38243.2|38223.2|38228.2|38208.2|243
1689956100000|2023-07-21 16:15:00|38234.2|38214.2|38247.2|38227.2|38248.2|38228.2|38234.2|38214.2|120
1689956400000|2023-07-21 16:20:00|38248.2|38228.2|38254.2|38234.2|38262.2|38242.2|38244.2|38224.2|187
1689956700000|2023-07-21 16:25:00|38257.2|38237.2|38275.7|38255.7|38291.7|38271.7|38252.2|38232.2|218
1689957000000|2023-07-21 16:30:00|38274.2|38254.2|38260.8|38240.8|38277.2|38257.2|38253.2|38233.2|152
1689957300000|2023-07-21 16:35:00|38262.3|38242.3|38254.3|38234.3|38268.3|38248.3|38253.3|38233.3|239
1689957600000|2023-07-21 16:40:00|38253.3|38233.3|38254.3|38234.3|38260.3|38240.3|38250.3|38230.3|127
1689957900000|2023-07-21 16:45:00|38255.3|38235.3|38278.3|38258.3|38278.3|38258.3|38254.3|38234.3|227
1689958200000|2023-07-21 16:50:00|38279.3|38259.3|38270.3|38250.3|38287.3|38267.3|38259.3|38239.3|273
1689958500000|2023-07-21 16:55:00|38271.8|38251.8|38287.3|38267.3|38297.3|38277.3|38260.3|38240.3|1093
1689958800000|2023-07-21 17:00:00|38282.3|38262.3|38264.3|38244.3|38287.3|38267.3|38253.3|38233.3|486
1689959100000|2023-07-21 17:05:00|38265.3|38245.3|38262.8|38242.8|38279.3|38259.3|38262.8|38242.8|107
1689959400000|2023-07-21 17:10:00|38261.3|38241.3|38269.9|38249.9|38274.3|38254.3|38259.3|38239.3|126
1689959700000|2023-07-21 17:15:00|38272.4|38252.4|38272.4|38252.4|38273.9|38253.9|38271.4|38251.4|43
1689960000000|2023-07-21 17:20:00|38276.4|38256.4|38277.4|38257.4|38281.4|38261.4|38271.4|38251.4|38
1689960300000|2023-07-21 17:25:00|38276.4|38256.4|38292.4|38272.4|38292.4|38272.4|38276.4|38256.4|105
1689960600000|2023-07-21 17:30:00|38290.9|38270.9|38282.4|38262.4|38290.9|38270.9|38277.4|38257.4|47
1689960900000|2023-07-21 17:35:00|38280.9|38260.9|38277.4|38257.4|38287.4|38267.4|38272.4|38252.4|88
1689961200000|2023-07-21 17:40:00|38274.4|38254.4|38274.9|38254.9|38277.4|38257.4|38272.4|38252.4|46
1689961500000|2023-07-21 17:45:00|38273.4|38253.4|38262.4|38242.4|38277.4|38257.4|38260.9|38240.9|73
1689961800000|2023-07-21 17:50:00|38263.9|38243.9|38267.5|38247.5|38267.5|38247.5|38262.4|38242.4|45
1689962100000|2023-07-21 17:55:00|38266|38246|38267.5|38247.5|38267.5|38247.5|38262.5|38242.5|97
1689962400000|2023-07-21 18:00:00|38270.5|38250.5|38277.5|38257.5|38277.5|38257.5|38265|38245|104
1689962700000|2023-07-21 18:05:00|38275|38255|38272.5|38252.5|38277.5|38257.5|38272.5|38252.5|46
1689963000000|2023-07-21 18:10:00|38274|38254|38267.5|38247.5|38277.5|38257.5|38267.5|38247.5|22
1689963300000|2023-07-21 18:15:00|38264.5|38244.5|38262.5|38242.5|38267.5|38247.5|38261.5|38241.5|23
1689963600000|2023-07-21 18:20:00|38265.5|38245.5|38272.5|38252.5|38276|38256|38265.5|38245.5|20
1689963900000|2023-07-21 18:25:00|38277.5|38257.5|38280.6|38260.6|38284|38264|38272.5|38252.5|97
1689964200000|2023-07-21 18:30:00|38283.1|38263.1|38275.6|38255.6|38284.1|38264.1|38275.6|38255.6|34
1689964500000|2023-07-21 18:35:00|38276.6|38256.6|38285.6|38265.6|38285.6|38265.6|38275.6|38255.6|21
1689964800000|2023-07-21 18:40:00|38282.6|38262.6|38292.1|38272.1|38295.6|38275.6|38280.6|38260.6|31
1689965100000|2023-07-21 18:45:00|38293.1|38273.1|38294.6|38274.6|38297.1|38277.1|38292.1|38272.1|17
1689965400000|2023-07-21 18:50:00|38295.6|38275.6|38294.6|38274.6|38295.6|38275.6|38292.1|38272.1|16
1689965700000|2023-07-21 18:55:00|38290.6|38270.6|38278.1|38258.1|38295.6|38275.6|38275.6|38255.6|43
1689966000000|2023-07-21 19:00:00|38277.1|38257.1|38270.6|38250.6|38280.6|38260.6|38269.6|38249.6|29
1689966300000|2023-07-21 19:05:00|38269.6|38249.6|38265.7|38245.7|38275.7|38255.7|38264.7|38244.7|15
1689966600000|2023-07-21 19:10:00|38264.7|38244.7|38261.7|38241.7|38265.7|38245.7|38261.7|38241.7|2
1689966900000|2023-07-21 19:15:00|38260.7|38240.7|38259.7|38239.7|38260.7|38240.7|38255.7|38235.7|24
1689967200000|2023-07-21 19:20:00|38260.7|38240.7|38263.2|38243.2|38265.7|38245.7|38255.7|38235.7|31
1689967500000|2023-07-21 19:25:00|38265.7|38245.7|38265.7|38245.7|38267.2|38247.2|38260.7|38240.7|13
1689967800000|2023-07-21 19:30:00|38267.2|38247.2|38265.7|38245.7|38270.7|38250.7|38265.7|38245.7|24
1689968100000|2023-07-21 19:35:00|38267.2|38247.2|38270.7|38250.7|38273.7|38253.7|38265.7|38245.7|67
1689968400000|2023-07-21 19:40:00|38267.2|38247.2|38270.7|38250.7|38275.7|38255.7|38265.7|38245.7|21
1689968700000|2023-07-21 19:45:00|38269.7|38249.7|38280.8|38260.8|38280.8|38260.8|38267.2|38247.2|43
1689969000000|2023-07-21 19:50:00|38282.3|38262.3|38275.8|38255.8|38285.8|38265.8|38272.8|38252.8|78
1689969300000|2023-07-21 19:55:00|38270.8|38250.8|38277.3|38257.3|38278.8|38258.8|38270.8|38250.8|29
1689969600000|2023-07-21 20:00:00|38278.8|38258.8|38270.8|38250.8|38285.8|38265.8|38270.8|38250.8|57
1689969900000|2023-07-21 20:05:00|38272.3|38252.3|38275.8|38255.8|38275.8|38255.8|38271.8|38251.8|11
1689970200000|2023-07-21 20:10:00|38279.8|38259.8|38285.8|38265.8|38285.8|38265.8|38275.8|38255.8|12
1689970500000|2023-07-21 20:15:00|38283.3|38263.3|38280.8|38260.8|38285.8|38265.8|38280.8|38260.8|26
1689970800000|2023-07-21 20:20:00|38283.3|38263.3|38285.9|38265.9|38287.3|38267.3|38283.3|38263.3|15
1689971100000|2023-07-21 20:25:00|38287.3|38267.3|38285.9|38265.9|38287.4|38267.4|38285.9|38265.9|19
1689971400000|2023-07-21 20:30:00|38284.9|38264.9|38280.9|38260.9|38284.9|38264.9|38275.9|38255.9|18
1689971700000|2023-07-21 20:35:00|38275.9|38255.9|38280.9|38260.9|38280.9|38260.9|38275.9|38255.9|10
1689972000000|2023-07-21 20:40:00|38281.9|38261.9|38275.9|38255.9|38283.4|38263.4|38275.9|38255.9|14
1689972300000|2023-07-21 20:45:00|38277.4|38257.4|38288.4|38268.4|38291.9|38271.9|38277.4|38257.4|62
1689972600000|2023-07-21 20:50:00|38285.9|38265.9|38288.4|38268.4|38288.4|38268.4|38280.9|38260.9|46
1689972900000|2023-07-21 20:55:00|38290.9|38270.9|38283.4|38263.4|38293.4|38273.4|38282.4|38262.4|27
1690149600000|2023-07-23 22:00:00|38281.1|38261.1|38334.4|38314.4|38341.1|38321.1|38278.6|38258.6|133
1690149900000|2023-07-23 22:05:00|38331.1|38311.1|38353.6|38333.6|38363.6|38343.6|38331.1|38311.1|110
1690150200000|2023-07-23 22:10:00|38352.2|38332.2|38348.6|38328.6|38352.2|38332.2|38340|38320|20
1690150500000|2023-07-23 22:15:00|38347.2|38327.2|38346.2|38326.2|38353.6|38333.6|38343.6|38323.6|32
1690150800000|2023-07-23 22:20:00|38343.7|38323.7|38348.7|38328.7|38348.7|38328.7|38338.7|38318.7|30
1690151100000|2023-07-23 22:25:00|38346.2|38326.2|38363.7|38343.7|38363.7|38343.7|38343.7|38323.7|34
1690151400000|2023-07-23 22:30:00|38358.7|38338.7|38327.3|38307.3|38358.7|38338.7|38323.7|38303.7|31
1690151700000|2023-07-23 22:35:00|38326.2|38306.2|38323.7|38303.7|38333.7|38313.7|38323.7|38303.7|19
1690152000000|2023-07-23 22:40:00|38322.3|38302.3|38318.7|38298.7|38322.3|38302.3|38313.7|38293.7|11
1690152300000|2023-07-23 22:45:00|38315.9|38295.9|38313.7|38293.7|38315.9|38295.9|38313.7|38293.7|13
1690152600000|2023-07-23 22:50:00|38309.8|38289.8|38303.7|38283.7|38309.8|38289.8|38297.7|38277.7|26
1690152900000|2023-07-23 22:55:00|38308.7|38288.7|38308.8|38288.8|38308.8|38288.8|38303.7|38283.7|23
1690153200000|2023-07-23 23:00:00|38306.3|38286.3|38306.3|38286.3|38308.8|38288.8|38303.8|38283.8|13
1690153500000|2023-07-23 23:05:00|38307.7|38287.7|38308.8|38288.8|38313.8|38293.8|38306.3|38286.3|11
1690153800000|2023-07-23 23:10:00|38303.8|38283.8|38308.8|38288.8|38308.8|38288.8|38303.8|38283.8|16
1690154100000|2023-07-23 23:15:00|38306.3|38286.3|38308.8|38288.8|38308.8|38288.8|38306.3|38286.3|2
1690154400000|2023-07-23 23:20:00|38310.2|38290.2|38308.8|38288.8|38313.8|38293.8|38308.8|38288.8|8
1690154700000|2023-07-23 23:25:00|38306.3|38286.3|38303.8|38283.8|38308.8|38288.8|38303.8|38283.8|5
1690155000000|2023-07-23 23:30:00|38301.3|38281.3|38295.3|38275.3|38308.8|38288.8|38293.8|38273.8|25
1690155300000|2023-07-23 23:35:00|38293.8|38273.8|38288.9|38268.9|38295.3|38275.3|38288.9|38268.9|11
1690155600000|2023-07-23 23:40:00|38292.8|38272.8|38301.4|38281.4|38303.9|38283.9|38291.4|38271.4|22
1690155900000|2023-07-23 23:45:00|38300|38280|38321.4|38301.4|38321.4|38301.4|38298.9|38278.9|8
1690156200000|2023-07-23 23:50:00|38320|38300|38318.9|38298.9|38320|38300|38313.9|38293.9|7
1690156500000|2023-07-23 23:55:00|38316.4|38296.4|38313.9|38293.9|38318.9|38298.9|38313.9|38293.9|8
1690156800000|2023-07-24 00:00:00|38311.7|38291.7|38301.4|38281.4|38316.4|38296.4|38293.9|38273.9|99
1690157100000|2023-07-24 00:05:00|38302.5|38282.5|38293.9|38273.9|38313.9|38293.9|38286.4|38266.4|36
1690157400000|2023-07-24 00:10:00|38292.5|38272.5|38306.5|38286.5|38313.9|38293.9|38281.4|38261.4|45
1690157700000|2023-07-24 00:15:00|38307.9|38287.9|38301.5|38281.5|38309|38289|38286.5|38266.5|47
1690158000000|2023-07-24 00:20:00|38304|38284|38324|38304|38325.1|38305.1|38294|38274|51
1690158300000|2023-07-24 00:25:00|38329|38309|38324|38304|38329|38309|38319|38299|26
1690158600000|2023-07-24 00:30:00|38322.9|38302.9|38355.4|38335.4|38359|38339|38322.9|38302.9|77
1690158900000|2023-07-24 00:35:00|38356.5|38336.5|38349|38329|38356.5|38336.5|38339|38319|24
1690159200000|2023-07-24 00:40:00|38346.5|38326.5|38334|38314|38349|38329|38326.5|38306.5|25
1690159500000|2023-07-24 00:45:00|38332.6|38312.6|38326.5|38306.5|38334|38314|38319|38299|32
1690159800000|2023-07-24 00:50:00|38327.9|38307.9|38329.1|38309.1|38329.1|38309.1|38314|38294|54
1690160100000|2023-07-24 00:55:00|38327.6|38307.6|38349.1|38329.1|38349.1|38329.1|38324.1|38304.1|67
1690160400000|2023-07-24 01:00:00|38350.5|38330.5|38352.7|38332.7|38359.1|38339.1|38319.1|38299.1|338
1690160700000|2023-07-24 01:05:00|38351.6|38331.6|38304.1|38284.1|38354.1|38334.1|38289.1|38269.1|162
1690161000000|2023-07-24 01:10:00|38302.7|38282.7|38290.2|38270.2|38304.1|38284.1|38270.2|38250.2|173
1690161300000|2023-07-24 01:15:00|38286.6|38266.6|38307.7|38287.7|38307.7|38287.7|38235.2|38215.2|241
1690161600000|2023-07-24 01:20:00|38309.1|38289.1|38202.7|38182.7|38322.7|38302.7|38190.2|38170.2|297
1690161900000|2023-07-24 01:25:00|38200.2|38180.2|38242.7|38222.7|38255.2|38235.2|38185.2|38165.2|136
1690162200000|2023-07-24 01:30:00|38235.2|38215.2|38337.8|38317.8|38360.3|38340.3|38235.2|38215.2|232
1690162500000|2023-07-24 01:35:00|38340.3|38320.3|38310.3|38290.3|38355.3|38335.3|38300.3|38280.3|139
1690162800000|2023-07-24 01:40:00|38314.2|38294.2|38373.9|38353.9|38377.8|38357.8|38302.8|38282.8|154
1690163100000|2023-07-24 01:45:00|38375.3|38355.3|38375.3|38355.3|38400.3|38380.3|38368.9|38348.9|391
1690163400000|2023-07-24 01:50:00|38371.7|38351.7|38375.3|38355.3|38380.3|38360.3|38347.8|38327.8|181
1690163700000|2023-07-24 01:55:00|38373.9|38353.9|38402.8|38382.8|38407.8|38387.8|38360.3|38340.3|146
1690164000000|2023-07-24 02:00:00|38405.3|38385.3|38435.3|38415.3|38435.3|38415.3|38371.4|38351.4|179
1690164300000|2023-07-24 02:05:00|38433.9|38413.9|38395.3|38375.3|38435.3|38415.3|38395.3|38375.3|170
1690164600000|2023-07-24 02:10:00|38393.9|38373.9|38352.9|38332.9|38400.3|38380.3|38345.4|38325.4|108
1690164900000|2023-07-24 02:15:00|38350.4|38330.4|38340.4|38320.4|38360.4|38340.4|38336.8|38316.8|66
1690165200000|2023-07-24 02:20:00|38339|38319|38372.9|38352.9|38380.4|38360.4|38324|38304|72
1690165500000|2023-07-24 02:25:00|38371.5|38351.5|38372.9|38352.9|38390.4|38370.4|38370.4|38350.4|77
1690165800000|2023-07-24 02:30:00|38370.4|38350.4|38397.9|38377.9|38410.4|38390.4|38367.6|38347.6|121
1690166100000|2023-07-24 02:35:00|38399.3|38379.3|38401.8|38381.8|38401.8|38381.8|38375.4|38355.4|93
1690166400000|2023-07-24 02:40:00|38400.4|38380.4|38400.4|38380.4|38412.9|38392.9|38392.9|38372.9|48
1690166700000|2023-07-24 02:45:00|38397.9|38377.9|38400.4|38380.4|38415.4|38395.4|38395.4|38375.4|59
1690167000000|2023-07-24 02:50:00|38400.5|38380.5|38365.5|38345.5|38408|38388|38365.5|38345.5|108
1690167300000|2023-07-24 02:55:00|38368|38348|38373|38353|38386.6|38366.6|38365.5|38345.5|61
1690167600000|2023-07-24 03:00:00|38374.4|38354.4|38345.8|38325.8|38400.5|38380.5|38339.4|38319.4|78
1690167900000|2023-07-24 03:05:00|38344.4|38324.4|38356.9|38336.9|38371.9|38351.9|38344.4|38324.4|54
1690168200000|2023-07-24 03:10:00|38358.3|38338.3|38326.9|38306.9|38359.4|38339.4|38324.4|38304.4|35
1690168500000|2023-07-24 03:15:00|38325.5|38305.5|38329.4|38309.4|38336.9|38316.9|38299.4|38279.4|106
1690168800000|2023-07-24 03:20:00|38331.9|38311.9|38304.4|38284.4|38336.9|38316.9|38299.4|38279.4|64
1690169100000|2023-07-24 03:25:00|38303|38283|38304.5|38284.5|38319.5|38299.5|38301.9|38281.9|75
1690169400000|2023-07-24 03:30:00|38303.1|38283.1|38287|38267|38304.5|38284.5|38269.5|38249.5|108
1690169700000|2023-07-24 03:35:00|38288.4|38268.4|38294.5|38274.5|38298.1|38278.1|38278.4|38258.4|59
1690170000000|2023-07-24 03:40:00|38293.1|38273.1|38274.5|38254.5|38299.5|38279.5|38274.5|38254.5|30
1690170300000|2023-07-24 03:45:00|38272|38252|38254.5|38234.5|38272|38252|38254.5|38234.5|63
1690170600000|2023-07-24 03:50:00|38259.5|38239.5|38264.5|38244.5|38274.5|38254.5|38252|38232|45
1690170900000|2023-07-24 03:55:00|38268.4|38248.4|38269.5|38249.5|38272|38252|38264.5|38244.5|24
1690171200000|2023-07-24 04:00:00|38268.4|38248.4|38272|38252|38274.5|38254.5|38259.5|38239.5|34
1690171500000|2023-07-24 04:05:00|38269.5|38249.5|38261|38241|38269.6|38249.6|38257.1|38237.1|25
1690171800000|2023-07-24 04:10:00|38262.1|38242.1|38264.6|38244.6|38267.1|38247.1|38249.6|38229.6|38
1690172100000|2023-07-24 04:15:00|38263.5|38243.5|38257.1|38237.1|38263.5|38243.5|38254.6|38234.6|12
1690172400000|2023-07-24 04:20:00|38258.5|38238.5|38254.6|38234.6|38262.1|38242.1|38249.6|38229.6|9
1690172700000|2023-07-24 04:25:00|38253.2|38233.2|38249.6|38229.6|38254.6|38234.6|38234.6|38214.6|79
1690173000000|2023-07-24 04:30:00|38248.2|38228.2|38234.6|38214.6|38249.6|38229.6|38224.6|38204.6|67
1690173300000|2023-07-24 04:35:00|38235.7|38215.7|38234.6|38214.6|38239.6|38219.6|38229.6|38209.6|11
1690173600000|2023-07-24 04:40:00|38235.7|38215.7|38238.3|38218.3|38244.6|38224.6|38234.6|38214.6|21
1690173900000|2023-07-24 04:45:00|38239.7|38219.7|38244.7|38224.7|38244.7|38224.7|38230.8|38210.8|30
1690174200000|2023-07-24 04:50:00|38246.1|38226.1|38240.8|38220.8|38253.3|38233.3|38240.8|38220.8|28
1690174500000|2023-07-24 04:55:00|38239.7|38219.7|38245.8|38225.8|38250.8|38230.8|38238.3|38218.3|28
1690174800000|2023-07-24 05:00:00|38247.2|38227.2|38239.7|38219.7|38264.7|38244.7|38233.3|38213.3|160
1690175100000|2023-07-24 05:05:00|38242.2|38222.2|38242.2|38222.2|38250.8|38230.8|38239.7|38219.7|59
1690175400000|2023-07-24 05:10:00|38239.7|38219.7|38248.3|38228.3|38260.8|38240.8|38234.7|38214.7|62
1690175700000|2023-07-24 05:15:00|38249.7|38229.7|38229.7|38209.7|38250.8|38230.8|38224.7|38204.7|59
1690176000000|2023-07-24 05:20:00|38228.3|38208.3|38219.8|38199.8|38235.9|38215.9|38219.7|38199.7|77
1690176300000|2023-07-24 05:25:00|38218.4|38198.4|38223.4|38203.4|38229.8|38209.8|38209.8|38189.8|135
1690176600000|2023-07-24 05:30:00|38224.8|38204.8|38245.9|38225.9|38252|38232|38213.4|38193.4|333
1690176900000|2023-07-24 05:35:00|38247.3|38227.3|38240.9|38220.9|38255.9|38235.9|38209.5|38189.5|103
1690177200000|2023-07-24 05:40:00|38242|38222|38264.5|38244.5|38270.9|38250.9|38237|38217|93
1690177500000|2023-07-24 05:45:00|38265.9|38245.9|38254.5|38234.5|38269.5|38249.5|38217.3|38197.3|106
1690177800000|2023-07-24 05:50:00|38255.9|38235.9|38234.5|38214.5|38255.9|38235.9|38225.9|38205.9|70
1690178100000|2023-07-24 05:55:00|38237|38217|38225.6|38205.6|38245.9|38225.9|38220.9|38200.9|102
1690178400000|2023-07-24 06:00:00|38225.7|38205.7|38190.7|38170.7|38225.7|38205.7|38185.7|38165.7|153
1690178700000|2023-07-24 06:05:00|38189.3|38169.3|38153.2|38133.2|38189.6|38169.6|38147.1|38127.1|424
1690179000000|2023-07-24 06:10:00|38152.1|38132.1|38174.3|38154.3|38184.3|38164.3|38142.1|38122.1|182
1690179300000|2023-07-24 06:15:00|38173.2|38153.2|38173.2|38153.2|38186.8|38166.8|38166.8|38146.8|94
1690179600000|2023-07-24 06:20:00|38171.8|38151.8|38198.2|38178.2|38206.8|38186.8|38166.8|38146.8|148
1690179900000|2023-07-24 06:25:00|38196.8|38176.8|38183.2|38163.2|38204.3|38184.3|38178.2|38158.2|179
1690180200000|2023-07-24 06:30:00|38180.7|38160.7|38183.2|38163.2|38187.1|38167.1|38153.2|38133.2|181
1690180500000|2023-07-24 06:35:00|38181.8|38161.8|38173.3|38153.3|38193.2|38173.2|38169.4|38149.4|82
1690180800000|2023-07-24 06:40:00|38174.4|38154.4|38183.3|38163.3|38191.9|38171.9|38173.3|38153.3|90
1690181100000|2023-07-24 06:45:00|38180.5|38160.5|38203.3|38183.3|38210.8|38190.8|38178.3|38158.3|77
1690181400000|2023-07-24 06:50:00|38204.7|38184.7|38226.9|38206.9|38228.3|38208.3|38203.3|38183.3|137
1690181700000|2023-07-24 06:55:00|38228.3|38208.3|38182.2|38162.2|38233.3|38213.3|38182.2|38162.2|138
1690182000000|2023-07-24 07:00:00|38186.4|38166.4|38228.6|38208.6|38245|38225|38186.4|38166.4|276
1690182300000|2023-07-24 07:05:00|38222.5|38202.5|38216.4|38196.4|38253.9|38233.9|38203.9|38183.9|116
1690182600000|2023-07-24 07:10:00|38215|38195|38062.5|38042.5|38220|38200|38048.9|38028.9|351
1690182900000|2023-07-24 07:15:00|38061.1|38041.1|38082.9|38062.9|38089|38069|37977.5|37957.5|1004
1690183200000|2023-07-24 07:20:00|38084.2|38064.2|38099|38079|38140.4|38120.4|38076.5|38056.5|332
1690183500000|2023-07-24 07:25:00|38097.6|38077.6|38087.9|38067.9|38141.5|38121.5|38087.9|38067.9|170
1690183800000|2023-07-24 07:30:00|38081.5|38061.5|38035.4|38015.4|38081.5|38061.5|37976.5|37956.5|465
1690184100000|2023-07-24 07:35:00|38034|38014|37975.1|37955.1|38047.9|38027.9|37946.2|37926.2|494
1690184400000|2023-07-24 07:40:00|37979|37959|37955.1|37935.1|37979|37959|37935.1|37915.1|260
1690184700000|2023-07-24 07:45:00|37957.6|37937.6|37997.6|37977.6|38007.6|37987.6|37955.1|37935.1|242
1690185000000|2023-07-24 07:50:00|37999|37979|37992.6|37972.6|38012.6|37992.6|37985.1|37965.1|115
1690185300000|2023-07-24 07:55:00|37991.3|37971.3|37970.2|37950.2|38010.2|37990.2|37970.2|37950.2|105
1690185600000|2023-07-24 08:00:00|37973.8|37953.8|37977.7|37957.7|37992.7|37972.7|37940.2|37920.2|307
1690185900000|2023-07-24 08:05:00|37980.2|37960.2|37991.6|37971.6|38038|38018|37965.2|37945.2|226
1690186200000|2023-07-24 08:10:00|37990.5|37970.5|37994.4|37974.4|38018|37998|37990.5|37970.5|126
1690186500000|2023-07-24 08:15:00|37995.5|37975.5|37985.5|37965.5|38000.5|37980.5|37978|37958|84
1690186800000|2023-07-24 08:20:00|37986.9|37966.9|38009.4|37989.4|38018|37998|37983|37963|82
1690187100000|2023-07-24 08:25:00|38011.9|37991.9|37998|37978|38023|38003|37983|37963|120
1690187400000|2023-07-24 08:30:00|37996.6|37976.6|37973|37953|38019.4|37999.4|37970.5|37950.5|143
1690187700000|2023-07-24 08:35:00|37978|37958|37973.1|37953.1|38003|37983|37968|37948|147
1690188000000|2023-07-24 08:40:00|37974.5|37954.5|37988.1|37968.1|37990.6|37970.6|37963.1|37943.1|144
1690188300000|2023-07-24 08:45:00|37992|37972|37980.6|37960.6|37998.1|37978.1|37958.1|37938.1|93
1690188600000|2023-07-24 08:50:00|37979.2|37959.2|37980.6|37960.6|38003.1|37983.1|37968.1|37948.1|88
1690188900000|2023-07-24 08:55:00|37979.2|37959.2|37993.1|37973.1|37993.1|37973.1|37973.1|37953.1|41
1690189200000|2023-07-24 09:00:00|37994.5|37974.5|37998.1|37978.1|38012|37992|37988.1|37968.1|120
1690189500000|2023-07-24 09:05:00|37999.5|37979.5|38023.1|38003.1|38040.6|38020.6|37998.1|37978.1|122
1690189800000|2023-07-24 09:10:00|38021.7|38001.7|38075.6|38055.6|38083.1|38063.1|38018.1|37998.1|285
1690190100000|2023-07-24 09:15:00|38077|38057|38133.4|38113.4|38150.9|38130.9|38048.1|38028.1|487
1690190400000|2023-07-24 09:20:00|38134.8|38114.8|38191.2|38171.2|38202.6|38182.6|38134.6|38114.6|374
1690190700000|2023-07-24 09:25:00|38193.7|38173.7|38183.8|38163.8|38198.7|38178.7|38156.3|38136.3|299
1690191000000|2023-07-24 09:30:00|38185.2|38165.2|38178.8|38158.8|38212.7|38192.7|38177.4|38157.4|245
1690191300000|2023-07-24 09:35:00|38180.2|38160.2|38211|38191|38226.3|38206.3|38180.2|38160.2|227
1690191600000|2023-07-24 09:40:00|38208.5|38188.5|38116|38096|38211|38191|38116|38096|254
1690191900000|2023-07-24 09:45:00|38108.5|38088.5|38106|38086|38136|38116|38101|38081|218
1690192200000|2023-07-24 09:50:00|38108.5|38088.5|38107.1|38087.1|38127.1|38107.1|38096.9|38076.9|164
1690192500000|2023-07-24 09:55:00|38105.7|38085.7|38105.8|38085.8|38118.3|38098.3|38098.3|38078.3|153
1690192800000|2023-07-24 10:00:00|38107.2|38087.2|38148.3|38128.3|38157.2|38137.2|38103.3|38083.3|186
1690193100000|2023-07-24 10:05:00|38147.2|38127.2|38168.3|38148.3|38169.7|38149.7|38143.3|38123.3|150
1690193400000|2023-07-24 10:10:00|38167.2|38147.2|38171.1|38151.1|38178.6|38158.6|38156.1|38136.1|94
1690193700000|2023-07-24 10:15:00|38170|38150|38117.5|38097.5|38170|38150|38116.1|38096.1|143
1690194000000|2023-07-24 10:20:00|38118.6|38098.6|38138.6|38118.6|38165|38145|38116.1|38096.1|96
1690194300000|2023-07-24 10:25:00|38141.1|38121.1|38118.6|38098.6|38141.1|38121.1|38116.1|38096.1|81
1690194600000|2023-07-24 10:30:00|38120|38100|38135|38115|38152.5|38132.5|38116.1|38096.1|121
1690194900000|2023-07-24 10:35:00|38136.1|38116.1|38113.6|38093.6|38141.1|38121.1|38111.1|38091.1|125
1690195200000|2023-07-24 10:40:00|38112.3|38092.3|38121.2|38101.2|38125|38105|38091.1|38071.1|141
1690195500000|2023-07-24 10:45:00|38122.5|38102.5|38126.2|38106.2|38141.2|38121.2|38108.7|38088.7|114
1690195800000|2023-07-24 10:50:00|38127.6|38107.6|38126.2|38106.2|38157.6|38137.6|38121.2|38101.2|81
1690196100000|2023-07-24 10:55:00|38123.7|38103.7|38146.2|38126.2|38147.6|38127.6|38117.6|38097.6|137
1690196400000|2023-07-24 11:00:00|38143.7|38123.7|38153.7|38133.7|38171.2|38151.2|38142.6|38122.6|90
1690196700000|2023-07-24 11:05:00|38151.2|38131.2|38171.2|38151.2|38180.1|38160.1|38151.2|38131.2|96
1690197000000|2023-07-24 11:10:00|38167.3|38147.3|38283.7|38263.7|38296.2|38276.2|38166.2|38146.2|301
1690197300000|2023-07-24 11:15:00|38282.3|38262.3|38312.6|38292.6|38331.2|38311.2|38273.7|38253.7|328
1690197600000|2023-07-24 11:20:00|38311.2|38291.2|38347.6|38327.6|38375.1|38355.1|38307.4|38287.4|350
1690197900000|2023-07-24 11:25:00|38349.9|38329.9|38408.8|38388.8|38411.3|38391.3|38339.9|38319.9|233
1690198200000|2023-07-24 11:30:00|38411.3|38391.3|38391.3|38371.3|38428.8|38408.8|38381.3|38361.3|449
1690198500000|2023-07-24 11:35:00|38383.8|38363.8|38371.3|38351.3|38391.3|38371.3|38333.8|38313.8|233
1690198800000|2023-07-24 11:40:00|38372.7|38352.7|38366.3|38346.3|38395.2|38375.2|38353.8|38333.8|211
1690199100000|2023-07-24 11:45:00|38363.8|38343.8|38292.1|38272.1|38364.9|38344.9|38274.6|38254.6|233
1690199400000|2023-07-24 11:50:00|38289.6|38269.6|38287.2|38267.2|38299.7|38279.7|38274.7|38254.7|147
1690199700000|2023-07-24 11:55:00|38285.8|38265.8|38274.7|38254.7|38289.7|38269.7|38245.8|38225.8|282
1690200000000|2023-07-24 12:00:00|38269.7|38249.7|38240.8|38220.8|38270.8|38250.8|38238.3|38218.3|234
1690200300000|2023-07-24 12:05:00|38238.3|38218.3|38265.8|38245.8|38265.8|38245.8|38224.1|38204.1|276
1690200600000|2023-07-24 12:10:00|38264.4|38244.4|38198|38178|38264.4|38244.4|38178|38158|593
1690200900000|2023-07-24 12:15:00|38196.7|38176.7|38155.6|38135.6|38203|38183|38148.1|38128.1|376
1690201200000|2023-07-24 12:20:00|38153.1|38133.1|38140.6|38120.6|38153.1|38133.1|38111.7|38091.7|498
1690201500000|2023-07-24 12:25:00|38139.5|38119.5|38143.1|38123.1|38144.5|38124.5|38118.1|38098.1|223
1690201800000|2023-07-24 12:30:00|38144.5|38124.5|38173.1|38153.1|38183.1|38163.1|38143.1|38123.1|497
1690202100000|2023-07-24 12:35:00|38175.9|38155.9|38173.1|38153.1|38187|38167|38163.1|38143.1|174
1690202400000|2023-07-24 12:40:00|38174.5|38154.5|38138.1|38118.1|38188.1|38168.1|38133.1|38113.1|186
1690202700000|2023-07-24 12:45:00|38148.1|38128.1|38113.1|38093.1|38155.9|38135.9|38107|38087|254
1690203000000|2023-07-24 12:50:00|38118.1|38098.1|38148.2|38128.2|38150.9|38130.9|38110.6|38090.6|229
1690203300000|2023-07-24 12:55:00|38149.5|38129.5|38165.7|38145.7|38173.2|38153.2|38143.2|38123.2|313
1690203600000|2023-07-24 13:00:00|38164.3|38144.3|38238.2|38218.2|38272.1|38252.1|38163.2|38143.2|1151
1690203900000|2023-07-24 13:05:00|38236.8|38216.8|38260.7|38240.7|38293.2|38273.2|38233.2|38213.2|430
1690204200000|2023-07-24 13:10:00|38259.6|38239.6|38250.4|38230.4|38285.4|38265.4|38240.4|38220.4|372
1690204500000|2023-07-24 13:15:00|38246.5|38226.5|38250.4|38230.4|38270.4|38250.4|38235.4|38215.4|266
1690204800000|2023-07-24 13:20:00|38249.1|38229.1|38265.5|38245.5|38268|38248|38210.4|38190.4|370
1690205100000|2023-07-24 13:25:00|38260.5|38240.5|38315.5|38295.5|38320.5|38300.5|38255.5|38235.5|380
1690205400000|2023-07-24 13:30:00|38319.4|38299.4|38295.5|38275.5|38338.3|38318.3|38280.5|38260.5|464
1690205700000|2023-07-24 13:35:00|38294.1|38274.1|38331.9|38311.9|38331.9|38311.9|38285.5|38265.5|404
1690206000000|2023-07-24 13:40:00|38329.4|38309.4|38331.9|38311.9|38348.3|38328.3|38293.3|38273.3|273
1690206300000|2023-07-24 13:45:00|38330.5|38310.5|38310.5|38290.5|38358.3|38338.3|38266.9|38246.9|889
1690206600000|2023-07-24 13:50:00|38311.9|38291.9|38281.9|38261.9|38320.5|38300.5|38261.7|38241.7|319
1690206900000|2023-07-24 13:55:00|38280.5|38260.5|38293.1|38273.1|38309.4|38289.4|38265.5|38245.5|247
1690207200000|2023-07-24 14:00:00|38294.4|38274.4|38350.8|38330.8|38363.3|38343.3|38276.7|38256.7|413
1690207500000|2023-07-24 14:05:00|38348.3|38328.3|38300.6|38280.6|38362|38342|38295.6|38275.6|392
1690207800000|2023-07-24 14:10:00|38305.6|38285.6|38280.6|38260.6|38320.6|38300.6|38260.6|38240.6|233
1690208100000|2023-07-24 14:15:00|38276.7|38256.7|38285.6|38265.6|38285.6|38265.6|38250.6|38230.6|281
1690208400000|2023-07-24 14:20:00|38284.5|38264.5|38265.6|38245.6|38319.2|38299.2|38240.6|38220.6|338
1690208700000|2023-07-24 14:25:00|38268.1|38248.1|38310.9|38290.9|38313.4|38293.4|38235.6|38215.6|311
1690209000000|2023-07-24 14:30:00|38313.7|38293.7|38378.4|38358.4|38378.4|38358.4|38300.9|38280.9|533
1690209300000|2023-07-24 14:35:00|38379.5|38359.5|38463.4|38443.4|38468.4|38448.4|38368.4|38348.4|796
1690209600000|2023-07-24 14:40:00|38465.9|38445.9|38504.6|38484.6|38509.8|38489.8|38418.4|38398.4|562
1690209900000|2023-07-24 14:45:00|38499.6|38479.6|38538.5|38518.5|38541|38521|38468.5|38448.5|760
1690210200000|2023-07-24 14:50:00|38539.8|38519.8|38620.1|38600.1|38621.2|38601.2|38539.8|38519.8|1185
1690210500000|2023-07-24 14:55:00|38625.1|38605.1|38606.3|38586.3|38635.1|38615.1|38591.3|38571.3|892
1690210800000|2023-07-24 15:00:00|38602.4|38582.4|38694|38674|38694|38674|38586.3|38566.3|1056
1690211100000|2023-07-24 15:05:00|38697.9|38677.9|38641.3|38621.3|38710.2|38690.2|38635.2|38615.2|743
1690211400000|2023-07-24 15:10:00|38646.3|38626.3|38676.3|38656.3|38686.3|38666.3|38631.3|38611.3|871
1690211700000|2023-07-24 15:15:00|38671.3|38651.3|38616.3|38596.3|38676.3|38656.3|38610.2|38590.2|543
1690212000000|2023-07-24 15:20:00|38613.5|38593.5|38626.3|38606.3|38646.3|38626.3|38607.4|38587.4|397
1690212300000|2023-07-24 15:25:00|38621.3|38601.3|38625.2|38605.2|38641.3|38621.3|38601.3|38581.3|291
1690212600000|2023-07-24 15:30:00|38626.3|38606.3|38675.2|38655.2|38683.8|38663.8|38620.2|38600.2|307
1690212900000|2023-07-24 15:35:00|38676.3|38656.3|38617.7|38597.7|38681.3|38661.3|38616.4|38596.4|260
1690213200000|2023-07-24 15:40:00|38616.4|38596.4|38583.6|38563.6|38626.4|38606.4|38583.6|38563.6|395
1690213500000|2023-07-24 15:45:00|38588.6|38568.6|38628.6|38608.6|38653.6|38633.6|38574.7|38554.7|361
1690213800000|2023-07-24 15:50:00|38642.5|38622.5|38653.6|38633.6|38658.6|38638.6|38630|38610|298
1690214100000|2023-07-24 15:55:00|38652.2|38632.2|38707.3|38687.3|38717.5|38697.5|38642.5|38622.5|527
1690214400000|2023-07-24 16:00:00|38705.9|38685.9|38693.7|38673.7|38713.6|38693.6|38676.2|38656.2|262
1690214700000|2023-07-24 16:05:00|38691.2|38671.2|38688.7|38668.7|38697.6|38677.6|38675|38655|207
1690215000000|2023-07-24 16:10:00|38691.2|38671.2|38680.1|38660.1|38693.7|38673.7|38653.7|38633.7|241
1690215300000|2023-07-24 16:15:00|38678.7|38658.7|38667.6|38647.6|38688.7|38668.7|38661.2|38641.2|148
1690215600000|2023-07-24 16:20:00|38668.7|38648.7|38703.7|38683.7|38703.7|38683.7|38667.6|38647.6|152
1690215900000|2023-07-24 16:25:00|38700.1|38680.1|38661|38641|38703.7|38683.7|38646|38626|351
1690216200000|2023-07-24 16:30:00|38656|38636|38674.9|38654.9|38676|38656|38641|38621|470
1690216500000|2023-07-24 16:35:00|38677.4|38657.4|38641|38621|38677.4|38657.4|38639.9|38619.9|239
1690216800000|2023-07-24 16:40:00|38639.9|38619.9|38646|38626|38651|38631|38627.4|38607.4|361
1690217100000|2023-07-24 16:45:00|38649.9|38629.9|38643.8|38623.8|38663.8|38643.8|38629.9|38609.9|453
1690217400000|2023-07-24 16:50:00|38646.5|38626.5|38659.1|38639.1|38681.5|38661.5|38644.9|38624.9|450
1690217700000|2023-07-24 16:55:00|38657.7|38637.7|38663.8|38643.8|38678.8|38658.8|38646.6|38626.6|1610
1690218000000|2023-07-24 17:00:00|38661.3|38641.3|38658.8|38638.8|38664.9|38644.9|38642.7|38622.7|294
1690218300000|2023-07-24 17:05:00|38653.8|38633.8|38656.1|38636.1|38657.4|38637.4|38648.6|38628.6|103
1690218600000|2023-07-24 17:10:00|38657.2|38637.2|38640|38620|38661.1|38641.1|38638.8|38618.8|151
1690218900000|2023-07-24 17:15:00|38641.3|38621.3|38652.5|38632.5|38660|38640|38641.3|38621.3|69
1690219200000|2023-07-24 17:20:00|38651.1|38631.1|38645|38625|38653.9|38633.9|38645|38625|38
1690219500000|2023-07-24 17:25:00|38646.4|38626.4|38648.9|38628.9|38650|38630|38642.8|38622.8|70
1690219800000|2023-07-24 17:30:00|38650|38630|38633.9|38613.9|38650|38630|38633.9|38613.9|51
1690220100000|2023-07-24 17:35:00|38632.8|38612.8|38667.8|38647.8|38668.9|38648.9|38632.8|38612.8|85
1690220400000|2023-07-24 17:40:00|38665.3|38645.3|38658.9|38638.9|38668.9|38648.9|38658.9|38638.9|77
1690220700000|2023-07-24 17:45:00|38660.3|38640.3|38653.9|38633.9|38663.9|38643.9|38648.9|38628.9|56
1690221000000|2023-07-24 17:50:00|38651.4|38631.4|38654|38634|38654|38634|38638.9|38618.9|111
1690221300000|2023-07-24 17:55:00|38652.6|38632.6|38654|38634|38657.6|38637.6|38641.5|38621.5|126
1690221600000|2023-07-24 18:00:00|38656.5|38636.5|38657.9|38637.9|38659|38639|38646.7|38626.7|46
1690221900000|2023-07-24 18:05:00|38659|38639|38657.9|38637.9|38664|38644|38651.5|38631.5|91
1690222200000|2023-07-24 18:10:00|38656.7|38636.7|38649|38629|38659|38639|38646.5|38626.5|136
1690222500000|2023-07-24 18:15:00|38647.9|38627.9|38629|38609|38654|38634|38629|38609|60
1690222800000|2023-07-24 18:20:00|38632.9|38612.9|38624|38604|38637.9|38617.9|38614|38594|161
1690223100000|2023-07-24 18:25:00|38629|38609|38604|38584|38634|38614|38601.3|38581.3|209
1690223400000|2023-07-24 18:30:00|38609|38589|38619.1|38599.1|38624.1|38604.1|38607.9|38587.9|109
1690223700000|2023-07-24 18:35:00|38617.9|38597.9|38614.1|38594.1|38624.1|38604.1|38610.4|38590.4|27
1690224000000|2023-07-24 18:40:00|38611.3|38591.3|38594.1|38574.1|38611.6|38591.6|38579.1|38559.1|136
1690224300000|2023-07-24 18:45:00|38592.7|38572.7|38594.1|38574.1|38594.1|38574.1|38589.1|38569.1|27
1690224600000|2023-07-24 18:50:00|38598|38578|38599.1|38579.1|38604.1|38584.1|38591.9|38571.9|166
1690224900000|2023-07-24 18:55:00|38598|38578|38591.9|38571.9|38601.6|38581.6|38584.1|38564.1|81
1690225200000|2023-07-24 19:00:00|38590.8|38570.8|38596.9|38576.9|38606.9|38586.9|38590.8|38570.8|51
1690225500000|2023-07-24 19:05:00|38594.4|38574.4|38581.9|38561.9|38596.9|38576.9|38578|38558|43
1690225800000|2023-07-24 19:10:00|38580.5|38560.5|38578|38558|38581.9|38561.9|38573|38553|50
1690226100000|2023-07-24 19:15:00|38576.9|38556.9|38584.2|38564.2|38590.3|38570.3|38575.8|38555.8|86
1690226400000|2023-07-24 19:20:00|38583.1|38563.1|38574.2|38554.2|38583.1|38563.1|38565.3|38545.3|112
1690226700000|2023-07-24 19:25:00|38569.2|38549.2|38554.2|38534.2|38574.2|38554.2|38553.1|38533.1|51
1690227000000|2023-07-24 19:30:00|38557|38537|38559.2|38539.2|38565.6|38545.6|38557|38537|56
1690227300000|2023-07-24 19:35:00|38561.7|38541.7|38564.2|38544.2|38569.2|38549.2|38559.2|38539.2|45
1690227600000|2023-07-24 19:40:00|38566.7|38546.7|38577.9|38557.9|38579.2|38559.2|38564.2|38544.2|67
1690227900000|2023-07-24 19:45:00|38576.7|38556.7|38569.3|38549.3|38579.3|38559.3|38569.3|38549.3|39
1690228200000|2023-07-24 19:50:00|38568.1|38548.1|38565.6|38545.6|38574.3|38554.3|38564.3|38544.3|52
1690228500000|2023-07-24 19:55:00|38567|38547|38569.3|38549.3|38574.3|38554.3|38565.7|38545.7|41
1690228800000|2023-07-24 20:00:00|38574.3|38554.3|38578.2|38558.2|38579.3|38559.3|38574.3|38554.3|86
1690229100000|2023-07-24 20:05:00|38574.3|38554.3|38573.2|38553.2|38578.2|38558.2|38573.2|38553.2|13
1690229400000|2023-07-24 20:10:00|38578.2|38558.2|38563.2|38543.2|38578.2|38558.2|38563.2|38543.2|34
1690229700000|2023-07-24 20:15:00|38567.1|38547.1|38563.2|38543.2|38568.2|38548.2|38563.2|38543.2|22
1690230000000|2023-07-24 20:20:00|||||||||8
1690230300000|2023-07-24 20:25:00|||||||||3
1690230600000|2023-07-24 20:30:00|38558.2|38538.2|38563.3|38543.3|38563.3|38543.3|38558.2|38538.2|42
1690230900000|2023-07-24 20:35:00|38562.1|38542.1|38563.3|38543.3|38563.3|38543.3|38562.1|38542.1|2
1690231200000|2023-07-24 20:40:00|38562.1|38542.1|38568.3|38548.3|38568.3|38548.3|38562.1|38542.1|22
1690231500000|2023-07-24 20:45:00|38569.7|38549.7|38572.2|38552.2|38574.4|38554.4|38568.3|38548.3|57
1690231800000|2023-07-24 20:50:00|38573.3|38553.3|38579.4|38559.4|38579.4|38559.4|38572.2|38552.2|36
1690232100000|2023-07-24 20:55:00|38583.3|38563.3|38585.8|38565.8|38594.4|38574.4|38583.3|38563.3|35
1690236000000|2023-07-24 22:00:00|38483.3|38463.3|38578.5|38558.5|38591|38571|38483.3|38463.3|59
1690236300000|2023-07-24 22:05:00|38581|38561|38583.5|38563.5|38583.5|38563.5|38578.5|38558.5|13
1690236600000|2023-07-24 22:10:00|38586|38566|38578.5|38558.5|38586|38566|38578.5|38558.5|12
1690236900000|2023-07-24 22:15:00|38577.1|38557.1|38578.5|38558.5|38578.5|38558.5|38576|38556|1
1690237200000|2023-07-24 22:20:00|38577.4|38557.4|38573.5|38553.5|38578.5|38558.5|38573.5|38553.5|13
1690237500000|2023-07-24 22:25:00|38577.4|38557.4|38573.6|38553.6|38577.4|38557.4|38573.6|38553.6|12
1690237800000|2023-07-24 22:30:00|38572.4|38552.4|38568.6|38548.6|38572.4|38552.4|38568.6|38548.6|10
1690238100000|2023-07-24 22:35:00|38569.9|38549.9|38572.5|38552.5|38572.5|38552.5|38569.9|38549.9|3
1690238400000|2023-07-24 22:40:00|38573.6|38553.6|38570|38550|38573.6|38553.6|38570|38550|12
1690238700000|2023-07-24 22:45:00|38572.5|38552.5|38573.6|38553.6|38573.6|38553.6|38570|38550|7
1690239000000|2023-07-24 22:50:00|38571.1|38551.1|38573.6|38553.6|38573.6|38553.6|38571.1|38551.1|11
1690239300000|2023-07-24 22:55:00|38576.1|38556.1|38567.5|38547.5|38576.1|38556.1|38567.5|38547.5|16
1690239600000|2023-07-24 23:00:00|38566.1|38546.1|38565|38545|38568.6|38548.6|38565|38545|22
1690239900000|2023-07-24 23:05:00|38568.6|38548.6|38571.2|38551.2|38571.2|38551.2|38565|38545|11
1690240200000|2023-07-24 23:10:00|38569.8|38549.8|38563.7|38543.7|38571.2|38551.2|38563.7|38543.7|23
1690240500000|2023-07-24 23:15:00|38567.5|38547.5|38568.7|38548.7|38571.2|38551.2|38567.5|38547.5|9
1690240800000|2023-07-24 23:20:00|38571.2|38551.2|38568.7|38548.7|38573.7|38553.7|38568.7|38548.7|4
1690241100000|2023-07-24 23:25:00|38567.3|38547.3|38568.7|38548.7|38568.7|38548.7|38563.7|38543.7|6
1690241400000|2023-07-24 23:30:00|38572.6|38552.6|38566.2|38546.2|38572.6|38552.6|38564.9|38544.9|24
1690241700000|2023-07-24 23:35:00|38564.9|38544.9|38568.7|38548.7|38573.7|38553.7|38563.7|38543.7|24
1690242000000|2023-07-24 23:40:00|38567.6|38547.6|38573.8|38553.8|38576.2|38556.2|38567.6|38547.6|13
1690242300000|2023-07-24 23:45:00|38574.9|38554.9|38578.8|38558.8|38578.8|38558.8|38574.9|38554.9|27
1690242600000|2023-07-24 23:50:00|38577.6|38557.6|38568.8|38548.8|38577.6|38557.6|38568.8|38548.8|27
1690242900000|2023-07-24 23:55:00|38566.3|38546.3|38568.8|38548.8|38571.3|38551.3|38566.3|38546.3|54
1690243200000|2023-07-25 00:00:00|38570.2|38550.2|38583.8|38563.8|38583.8|38563.8|38570.2|38550.2|91
1690243500000|2023-07-25 00:05:00|38581.3|38561.3|38577.7|38557.7|38588.8|38568.8|38572.4|38552.4|82
1690243800000|2023-07-25 00:10:00|38576.3|38556.3|38586.3|38566.3|38595.2|38575.2|38574.9|38554.9|67
1690244100000|2023-07-25 00:15:00|38585.2|38565.2|38583.8|38563.8|38587.7|38567.7|38578.8|38558.8|23
1690244400000|2023-07-25 00:20:00|38586.3|38566.3|38596.4|38576.4|38596.4|38576.4|38578.9|38558.9|60
1690244700000|2023-07-25 00:25:00|38595|38575|38612.7|38592.7|38612.7|38592.7|38592.7|38572.7|53
1690245000000|2023-07-25 00:30:00|38614.1|38594.1|38613.9|38593.9|38618.9|38598.9|38610.2|38590.2|107
1690245300000|2023-07-25 00:35:00|38615|38595|38641.4|38621.4|38641.4|38621.4|38615|38595|74
1690245600000|2023-07-25 00:40:00|38640|38620|38637.8|38617.8|38643.9|38623.9|38628.9|38608.9|82
1690245900000|2023-07-25 00:45:00|38642.8|38622.8|38642.8|38622.8|38651.7|38631.7|38637.8|38617.8|65
1690246200000|2023-07-25 00:50:00|38644.2|38624.2|38637.8|38617.8|38647.8|38627.8|38635.3|38615.3|53
1690246500000|2023-07-25 00:55:00|38635.3|38615.3|38637.8|38617.8|38640.3|38620.3|38630.3|38610.3|61
1690246800000|2023-07-25 01:00:00|38636.7|38616.7|38657.8|38637.8|38665.6|38645.6|38627.8|38607.8|345
1690247100000|2023-07-25 01:05:00|38660.3|38640.3|38766.5|38746.5|38767.8|38747.8|38660.3|38640.3|313
1690247400000|2023-07-25 01:10:00|38764|38744|38731.5|38711.5|38769|38749|38719|38699|219
1690247700000|2023-07-25 01:15:00|38730.1|38710.1|38709|38689|38749|38729|38691.5|38671.5|150
1690248000000|2023-07-25 01:20:00|38711.5|38691.5|38737.9|38717.9|38741.7|38721.7|38677.6|38657.6|185
1690248300000|2023-07-25 01:25:00|38736.5|38716.5|38782.9|38762.9|38789.3|38769.3|38727.9|38707.9|287
1690248600000|2023-07-25 01:30:00|38777.9|38757.9|38817.9|38797.9|38834|38814|38770.4|38750.4|434
1690248900000|2023-07-25 01:35:00|38820.4|38800.4|38797.9|38777.9|38837.9|38817.9|38782.9|38762.9|232
1690249200000|2023-07-25 01:40:00|38799.3|38779.3|38739.3|38719.3|38805.4|38785.4|38735.7|38715.7|282
1690249500000|2023-07-25 01:45:00|38735.7|38715.7|38763.2|38743.2|38768.2|38748.2|38733.2|38713.2|114
1690249800000|2023-07-25 01:50:00|38760.7|38740.7|38784.3|38764.3|38795.7|38775.7|38758.2|38738.2|62
1690250100000|2023-07-25 01:55:00|38783.2|38763.2|38785.7|38765.7|38803.2|38783.2|38773.2|38753.2|129
1690250400000|2023-07-25 02:00:00|38787.1|38767.1|38754.4|38734.4|38791.8|38771.8|38754.4|38734.4|232
1690250700000|2023-07-25 02:05:00|38755.7|38735.7|38750.7|38730.7|38771.9|38751.9|38750.7|38730.7|198
1690251000000|2023-07-25 02:10:00|38752.1|38732.1|38752.1|38732.1|38755.7|38735.7|38735.7|38715.7|73
1690251300000|2023-07-25 02:15:00|38753.5|38733.5|38764.6|38744.6|38770.7|38750.7|38753.5|38733.5|42
1690251600000|2023-07-25 02:20:00|38766|38746|38808.3|38788.3|38813.3|38793.3|38764.6|38744.6|185
1690251900000|2023-07-25 02:25:00|38805.8|38785.8|38810.8|38790.8|38814.6|38794.6|38789.4|38769.4|130
1690252200000|2023-07-25 02:30:00|38812.1|38792.1|38820.8|38800.8|38827.2|38807.2|38799.4|38779.4|197
1690252500000|2023-07-25 02:35:00|38822.2|38802.2|38874.7|38854.7|38878.3|38858.3|38822.2|38802.2|314
1690252800000|2023-07-25 02:40:00|38875.8|38855.8|38865.8|38845.8|38879.7|38859.7|38855.8|38835.8|273
1690253100000|2023-07-25 02:45:00|38864.7|38844.7|38884.7|38864.7|38884.7|38864.7|38850.8|38830.8|118
1690253400000|2023-07-25 02:50:00|38885.8|38865.8|38905.8|38885.8|38922.2|38902.2|38885.8|38865.8|219
1690253700000|2023-07-25 02:55:00|38908.6|38888.6|38989.7|38969.7|38991.1|38971.1|38908.6|38888.6|321
1690254000000|2023-07-25 03:00:00|38991.1|38971.1|38974.7|38954.7|39017.5|38997.5|38962.2|38942.2|348
1690254300000|2023-07-25 03:05:00|38973.6|38953.6|38973.6|38953.6|39003.6|38983.6|38968.6|38948.6|120
1690254600000|2023-07-25 03:10:00|38972.2|38952.2|38964.8|38944.8|38977.3|38957.3|38946.1|38926.1|147
1690254900000|2023-07-25 03:15:00|38963.4|38943.4|38988.6|38968.6|38993.6|38973.6|38947.3|38927.3|180
1690255200000|2023-07-25 03:20:00|38987.3|38967.3|38953.6|38933.6|39008.6|38988.6|38946.1|38926.1|243
1690255500000|2023-07-25 03:25:00|38956.1|38936.1|38936.2|38916.2|38956.1|38936.1|38933.7|38913.7|119
1690255800000|2023-07-25 03:30:00|38933.7|38913.7|38966.2|38946.2|38971.2|38951.2|38927.3|38907.3|245
1690256100000|2023-07-25 03:35:00|38967.3|38947.3|38978.7|38958.7|38981|38961|38962.5|38942.5|122
1690256400000|2023-07-25 03:40:00|38979.8|38959.8|38968.7|38948.7|38981|38961|38964.8|38944.8|53
1690256700000|2023-07-25 03:45:00|38967.3|38947.3|38956.2|38936.2|38971.2|38951.2|38956.2|38936.2|53
1690257000000|2023-07-25 03:50:00|38958.7|38938.7|38982.4|38962.4|38983.5|38963.5|38956.2|38936.2|83
1690257300000|2023-07-25 03:55:00|38983.5|38963.5|38993.7|38973.7|39008.7|38988.7|38982.4|38962.4|73
1690257600000|2023-07-25 04:00:00|38994.9|38974.9|38987.4|38967.4|38998.5|38978.5|38987.4|38967.4|60
1690257900000|2023-07-25 04:05:00|38988.7|38968.7|38982.4|38962.4|38988.8|38968.8|38979.9|38959.9|54
1690258200000|2023-07-25 04:10:00|38983.8|38963.8|38989.9|38969.9|38992.4|38972.4|38983.8|38963.8|37
1690258500000|2023-07-25 04:15:00|38991.3|38971.3|39002.4|38982.4|39003.8|38983.8|38987.4|38967.4|43
1690258800000|2023-07-25 04:20:00|39003.8|38983.8|38993.8|38973.8|39003.8|38983.8|38993.8|38973.8|29
1690259100000|2023-07-25 04:25:00|38988.8|38968.8|38987.7|38967.7|38992.4|38972.4|38987.4|38967.4|29
1690259400000|2023-07-25 04:30:00|38988.8|38968.8|39001.3|38981.3|39001.3|38981.3|38985|38965|56
1690259700000|2023-07-25 04:35:00|39002.7|38982.7|39023.8|39003.8|39023.8|39003.8|39002.7|38982.7|109
1690260000000|2023-07-25 04:40:00|39021.3|39001.3|38982.7|38962.7|39023.8|39003.8|38978.8|38958.8|89
1690260300000|2023-07-25 04:45:00|38983.8|38963.8|38992.7|38972.7|38993.9|38973.9|38970.2|38950.2|50
1690260600000|2023-07-25 04:50:00|38993.9|38973.9|38986.6|38966.6|38993.9|38973.9|38978.9|38958.9|120
1690260900000|2023-07-25 04:55:00|38987.7|38967.7|38986.6|38966.6|38999.1|38979.1|38980.5|38960.5|101
1690261200000|2023-07-25 05:00:00|38984.1|38964.1|38981.4|38961.4|38998|38978|38972.7|38952.7|110
1690261500000|2023-07-25 05:05:00|38984.1|38964.1|39001.6|38981.6|39005.5|38985.5|38976.6|38956.6|153
1690261800000|2023-07-25 05:10:00|39003|38983|39001.6|38981.6|39006.6|38986.6|38996.6|38976.6|59
1690262100000|2023-07-25 05:15:00|39004.1|38984.1|39006.7|38986.7|39024.2|39004.2|38994.1|38974.1|187
1690262400000|2023-07-25 05:20:00|39005.5|38985.5|38999.2|38979.2|39006.7|38986.7|38994.2|38974.2|50
1690262700000|2023-07-25 05:25:00|39001.7|38981.7|39001.7|38981.7|39001.7|38981.7|38981.7|38961.7|104
1690263000000|2023-07-25 05:30:00|39005.3|38985.3|38970.3|38950.3|39019.2|38999.2|38960.3|38940.3|448
1690263300000|2023-07-25 05:35:00|38971.7|38951.7|39006.7|38986.7|39028.3|39008.3|38966.7|38946.7|200
1690263600000|2023-07-25 05:40:00|39007.8|38987.8|38996.7|38976.7|39016.7|38996.7|38991.7|38971.7|152
1690263900000|2023-07-25 05:45:00|38998.1|38978.1|38996.7|38976.7|39039.2|39019.2|38996.7|38976.7|202
1690264200000|2023-07-25 05:50:00|38992.9|38972.9|39020.6|39000.6|39022.9|39002.9|38981.7|38961.7|127
1690264500000|2023-07-25 05:55:00|39023.1|39003.1|39040.6|39020.6|39044.5|39024.5|39021.7|39001.7|157
1690264800000|2023-07-25 06:00:00|39041.8|39021.8|39024.3|39004.3|39041.8|39021.8|39019.3|38999.3|119
1690265100000|2023-07-25 06:05:00|39023.1|39003.1|39036.8|39016.8|39046.8|39026.8|39021.8|39001.8|212
1690265400000|2023-07-25 06:10:00|39038.1|39018.1|38981.8|38961.8|39058.1|39038.1|38981.8|38961.8|251
1690265700000|2023-07-25 06:15:00|38984.3|38964.3|39015.4|38995.4|39023.2|39003.2|38969.3|38949.3|247
1690266000000|2023-07-25 06:20:00|39014.1|38994.1|39031.8|39011.8|39034.3|39014.3|39009.3|38989.3|147
1690266300000|2023-07-25 06:25:00|39030.5|39010.5|39031.8|39011.8|39034.3|39014.3|39006.8|38986.8|178
1690266600000|2023-07-25 06:30:00|39030.5|39010.5|39061.8|39041.8|39061.8|39041.8|39014.3|38994.3|171
1690266900000|2023-07-25 06:35:00|39056.8|39036.8|39055.7|39035.7|39066.8|39046.8|39040.5|39020.5|170
1690267200000|2023-07-25 06:40:00|39059.4|39039.4|39071.9|39051.9|39088.2|39068.2|39059.4|39039.4|201
1690267500000|2023-07-25 06:45:00|39068.2|39048.2|39046.9|39026.9|39071.9|39051.9|39046.9|39026.9|251
1690267800000|2023-07-25 06:50:00|39045.7|39025.7|39018.5|38998.5|39045.7|39025.7|39014.6|38994.6|169
1690268100000|2023-07-25 06:55:00|39019.6|38999.6|39039.6|39019.6|39059.6|39039.6|39019.6|38999.6|302
1690268400000|2023-07-25 07:00:00|39032.1|39012.1|39044.6|39024.6|39078.3|39058.3|39018.3|38998.3|296
1690268700000|2023-07-25 07:05:00|39042.1|39022.1|39071|39051|39087.1|39067.1|38974.6|38954.6|240
1690269000000|2023-07-25 07:10:00|39069.6|39049.6|39119.7|39099.7|39134.6|39114.6|39047.1|39027.1|320
1690269300000|2023-07-25 07:15:00|39121|39101|39079.4|39059.4|39134.7|39114.7|39074.4|39054.4|211
1690269600000|2023-07-25 07:20:00|39080.6|39060.6|39029.5|39009.5|39081.9|39061.9|39002|38982|224
1690269900000|2023-07-25 07:25:00|39030.8|39010.8|39033.3|39013.3|39053.3|39033.3|39024.5|39004.5|165
1690270200000|2023-07-25 07:30:00|39032|39012|39097.2|39077.2|39129.7|39109.7|39017.2|38997.2|180
1690270500000|2023-07-25 07:35:00|39096.1|39076.1|39070.9|39050.9|39096.1|39076.1|39035.8|39015.8|118
1690270800000|2023-07-25 07:40:00|39072.2|39052.2|39060.9|39040.9|39093.4|39073.4|39060.9|39040.9|84
1690271100000|2023-07-25 07:45:00|39062.2|39042.2|39131.1|39111.1|39133.6|39113.6|39053.4|39033.4|142
1690271400000|2023-07-25 07:50:00|39132.2|39112.2|39179.7|39159.7|39188.4|39168.4|39132.2|39112.2|348
1690271700000|2023-07-25 07:55:00|39182.2|39162.2|39148.6|39128.6|39199.7|39179.7|39141.1|39121.1|176
1690272000000|2023-07-25 08:00:00|39149.8|39129.8|39116.1|39096.1|39159.8|39139.8|39114.8|39094.8|218
1690272300000|2023-07-25 08:05:00|39114.8|39094.8|39102.3|39082.3|39117.3|39097.3|39063.6|39043.6|195
1690272600000|2023-07-25 08:10:00|39104.8|39084.8|39122.1|39102.1|39127.3|39107.3|39087.1|39067.1|132
1690272900000|2023-07-25 08:15:00|39124.6|39104.6|39117.1|39097.1|39125.7|39105.7|39093.4|39073.4|53
1690273200000|2023-07-25 08:20:00|39114.6|39094.6|39102.1|39082.1|39137.1|39117.1|39092.1|39072.1|155
1690273500000|2023-07-25 08:25:00|39101|39081|39124.6|39104.6|39129.6|39109.6|39087.1|39067.1|138
1690273800000|2023-07-25 08:30:00|39123.5|39103.5|39145.8|39125.8|39166|39146|39104.4|39084.4|145
1690274100000|2023-07-25 08:35:00|39147.1|39127.1|39154.6|39134.6|39164.6|39144.6|39144.6|39124.6|69
1690274400000|2023-07-25 08:40:00|39156|39136|39234.7|39214.7|39237.4|39217.4|39152.1|39132.1|326
1690274700000|2023-07-25 08:45:00|39237.2|39217.2|39256.2|39236.2|39284.9|39264.9|39232.2|39212.2|372
1690275000000|2023-07-25 08:50:00|39254.9|39234.9|39319.9|39299.9|39332.4|39312.4|39246|39226|507
1690275300000|2023-07-25 08:55:00|39317.4|39297.4|39324.9|39304.9|39342.4|39322.4|39285.8|39265.8|296
1690275600000|2023-07-25 09:00:00|39323.5|39303.5|39346.1|39326.1|39357.4|39337.4|39312.2|39292.2|228
1690275900000|2023-07-25 09:05:00|39347.4|39327.4|39334.9|39314.9|39366.3|39346.3|39329.9|39309.9|242
1690276200000|2023-07-25 09:10:00|39336.3|39316.3|39349.9|39329.9|39382.4|39362.4|39334.9|39314.9|278
1690276500000|2023-07-25 09:15:00|39347.4|39327.4|39383.6|39363.6|39396.3|39376.3|39343.6|39323.6|274
1690276800000|2023-07-25 09:20:00|39384.9|39364.9|39352.5|39332.5|39384.9|39364.9|39340|39320|211
1690277100000|2023-07-25 09:25:00|39353.6|39333.6|39365|39345|39368.6|39348.6|39348.6|39328.6|116
1690277400000|2023-07-25 09:30:00|39367.5|39347.5|39390|39370|39392.5|39372.5|39360|39340|151
1690277700000|2023-07-25 09:35:00|39392.5|39372.5|39367.5|39347.5|39417.7|39397.7|39367.5|39347.5|269
1690278000000|2023-07-25 09:40:00|39366.1|39346.1|39270|39250|39366.1|39346.1|39270|39250|316
1690278300000|2023-07-25 09:45:00|39267.5|39247.5|39171.4|39151.4|39270|39250|39170|39150|624
1690278600000|2023-07-25 09:50:00|39173.9|39153.9|39137.5|39117.5|39187.5|39167.5|39122.3|39102.3|557
1690278900000|2023-07-25 09:55:00|39143.7|39123.7|39182.3|39162.3|39208.7|39188.7|39143.7|39123.7|249
1690279200000|2023-07-25 10:00:00|39187.3|39167.3|39172.4|39152.4|39192.3|39172.3|39164.8|39144.8|115
1690279500000|2023-07-25 10:05:00|39175.1|39155.1|39211.2|39191.2|39212.4|39192.4|39175.1|39155.1|101
1690279800000|2023-07-25 10:10:00|39213.7|39193.7|39256.2|39236.2|39256.2|39236.2|39208.7|39188.7|216
1690280100000|2023-07-25 10:15:00|39253.7|39233.7|39280.1|39260.1|39281.4|39261.4|39250.1|39230.1|98
1690280400000|2023-07-25 10:20:00|39278.7|39258.7|39267.6|39247.6|39278.7|39258.7|39258.9|39238.9|124
1690280700000|2023-07-25 10:25:00|39266.5|39246.5|39280.1|39260.1|39290.1|39270.1|39259|39239|197
1690281000000|2023-07-25 10:30:00|39279|39259|39270.1|39250.1|39290.1|39270.1|39269.9|39249.9|124
1690281300000|2023-07-25 10:35:00|39269|39249|39270.1|39250.1|39280.1|39260.1|39259|39239|97
1690281600000|2023-07-25 10:40:00|39268.8|39248.8|39202.7|39182.7|39270.1|39250.1|39202.7|39182.7|142
1690281900000|2023-07-25 10:45:00|39205.2|39185.2|39245.2|39225.2|39249|39229|39205.2|39185.2|109
1690282200000|2023-07-25 10:50:00|39242.7|39222.7|39255.2|39235.2|39261.5|39241.5|39241.5|39221.5|55
1690282500000|2023-07-25 10:55:00|39245.2|39225.2|39247.7|39227.7|39250.2|39230.2|39231.5|39211.5|115
1690282800000|2023-07-25 11:00:00|39246.3|39226.3|39278.8|39258.8|39284|39264|39244|39224|142
1690283100000|2023-07-25 11:05:00|39277.7|39257.7|39336.4|39316.4|39336.6|39316.6|39277.7|39257.7|310
1690283400000|2023-07-25 11:10:00|39335.2|39315.2|39387.9|39367.9|39394.3|39374.3|39335.2|39315.2|485
1690283700000|2023-07-25 11:15:00|39389.3|39369.3|39408.1|39388.1|39418.1|39398.1|39382.9|39362.9|502
1690284000000|2023-07-25 11:20:00|39409.3|39389.3|39366.8|39346.8|39410.6|39390.6|39364.1|39344.1|279
1690284300000|2023-07-25 11:25:00|39363.1|39343.1|39279.1|39259.1|39363.1|39343.1|39261.8|39241.8|415
1690284600000|2023-07-25 11:30:00|39278|39258|39216.6|39196.6|39311.6|39291.6|39204.1|39184.1|525
1690284900000|2023-07-25 11:35:00|39219.1|39199.1|39173|39153|39234.1|39214.1|39171.6|39151.6|317
1690285200000|2023-07-25 11:40:00|39176.6|39156.6|39231.8|39211.8|39231.8|39211.8|39176.6|39156.6|237
1690285500000|2023-07-25 11:45:00|39233|39213|39251.9|39231.9|39263|39243|39229.3|39209.3|202
1690285800000|2023-07-25 11:50:00|39248|39228|39300.5|39280.5|39305.5|39285.5|39248|39228|276
1690286100000|2023-07-25 11:55:00|39298|39278|39291.7|39271.7|39339.4|39319.4|39283|39263|318
1690286400000|2023-07-25 12:00:00|39289.2|39269.2|39338|39318|39364.4|39344.4|39283|39263|497
1690286700000|2023-07-25 12:05:00|39339.4|39319.4|39370.7|39350.7|39373.2|39353.2|39333|39313|836
1690287000000|2023-07-25 12:10:00|39366.9|39346.9|39358.1|39338.1|39370.7|39350.7|39351.9|39331.9|577
1690287300000|2023-07-25 12:15:00|39355.8|39335.8|39311.9|39291.9|39368.1|39348.1|39311.9|39291.9|313
1690287600000|2023-07-25 12:20:00|39310.6|39290.6|39331.9|39311.9|39339.2|39319.2|39310.6|39290.6|355
1690287900000|2023-07-25 12:25:00|39330.8|39310.8|39358.1|39338.1|39369.4|39349.4|39318.1|39298.1|364
1690288200000|2023-07-25 12:30:00|39353.1|39333.1|39358.1|39338.1|39373.1|39353.1|39344.3|39324.3|508
1690288500000|2023-07-25 12:35:00|39360.6|39340.6|39367|39347|39378.1|39358.1|39357|39337|386
1690288800000|2023-07-25 12:40:00|39364.5|39344.5|39358.1|39338.1|39373.1|39353.1|39354.3|39334.3|161
1690289100000|2023-07-25 12:45:00|39359.5|39339.5|39353.1|39333.1|39373.1|39353.1|39353.1|39333.1|350
1690289400000|2023-07-25 12:50:00|39351.8|39331.8|39363.2|39343.2|39373.2|39353.2|39336.8|39316.8|705
1690289700000|2023-07-25 12:55:00|39368.2|39348.2|39403.2|39383.2|39406.8|39386.8|39357|39337|673
1690290000000|2023-07-25 13:00:00|39407|39387|39332|39312|39408.2|39388.2|39313.2|39293.2|1490
1690290300000|2023-07-25 13:05:00|39333.2|39313.2|39362|39342|39385.9|39365.9|39320.7|39300.7|713
1690290600000|2023-07-25 13:10:00|39360.9|39340.9|39382.2|39362.2|39409.7|39389.7|39350.9|39330.9|784
1690290900000|2023-07-25 13:15:00|39380.9|39360.9|39385.9|39365.9|39405.9|39385.9|39358.4|39338.4|479
1690291200000|2023-07-25 13:20:00|39387.3|39367.3|39419.8|39399.8|39435.9|39415.9|39375.9|39355.9|636
1690291500000|2023-07-25 13:25:00|39418.4|39398.4|39455.9|39435.9|39466.1|39446.1|39405.9|39385.9|775
1690291800000|2023-07-25 13:30:00|39458.4|39438.4|39490.9|39470.9|39494.8|39474.8|39450.9|39430.9|586
1690292100000|2023-07-25 13:35:00|39493.4|39473.4|39458.3|39438.3|39513.6|39493.6|39437.3|39417.3|732
1690292400000|2023-07-25 13:40:00|39462.1|39442.1|39432.1|39412.1|39488.3|39468.3|39432.1|39412.1|436
1690292700000|2023-07-25 13:45:00|39429.4|39409.4|39373.3|39353.3|39452.1|39432.1|39350.6|39330.6|855
1690293000000|2023-07-25 13:50:00|39371.9|39351.9|39368.3|39348.3|39394.4|39374.4|39333.1|39313.1|432
1690293300000|2023-07-25 13:55:00|39369.6|39349.6|39364.5|39344.5|39398.3|39378.3|39357|39337|359
1690293600000|2023-07-25 14:00:00|39360.8|39340.8|39394.7|39374.7|39394.7|39374.7|39338.3|39318.3|379
1690293900000|2023-07-25 14:05:00|39397|39377|39398.3|39378.3|39419.7|39399.7|39389.5|39369.5|374
1690294200000|2023-07-25 14:10:00|39399.7|39379.7|39432|39412|39432|39412|39399.5|39379.5|302
1690294500000|2023-07-25 14:15:00|39433.3|39413.3|39423.4|39403.4|39463.3|39443.3|39417.2|39397.2|330
1690294800000|2023-07-25 14:20:00|39424.7|39404.7|39394.7|39374.7|39438.4|39418.4|39387.2|39367.2|259
1690295100000|2023-07-25 14:25:00|39396.1|39376.1|39327|39307|39397.2|39377.2|39313.4|39293.4|564
1690295400000|2023-07-25 14:30:00|39328.4|39308.4|39308.4|39288.4|39342|39322|39288.4|39268.4|381
1690295700000|2023-07-25 14:35:00|39309.7|39289.7|39333.4|39313.4|39350.9|39330.9|39309.7|39289.7|363
1690296000000|2023-07-25 14:40:00|39332.2|39312.2|39354.8|39334.8|39358.4|39338.4|39313.4|39293.4|264
1690296300000|2023-07-25 14:45:00|39358.4|39338.4|39363.4|39343.4|39363.4|39343.4|39325.9|39305.9|361
1690296600000|2023-07-25 14:50:00|39364.6|39344.6|39373.4|39353.4|39388.4|39368.4|39348.4|39328.4|175
1690296900000|2023-07-25 14:55:00|39372.3|39352.3|39386.1|39366.1|39396.1|39376.1|39365.9|39345.9|337
1690297200000|2023-07-25 15:00:00|39385|39365|39376.1|39356.1|39390|39370|39366.1|39346.1|244
1690297500000|2023-07-25 15:05:00|39375|39355|39385|39365|39392.5|39372.5|39366.1|39346.1|242
1690297800000|2023-07-25 15:10:00|39386.3|39366.3|39385|39365|39400|39380|39385|39365|238
1690298100000|2023-07-25 15:15:00|39386.2|39366.2|39349.8|39329.8|39388.7|39368.7|39343.7|39323.7|239
1690298400000|2023-07-25 15:20:00|39351.2|39331.2|39362.5|39342.5|39376.2|39356.2|39351.2|39331.2|255
1690298700000|2023-07-25 15:25:00|39361.4|39341.4|39358.5|39338.5|39366|39346|39346.2|39326.2|271
1690299000000|2023-07-25 15:30:00|39357.4|39337.4|39358.5|39338.5|39372.4|39352.4|39343.5|39323.5|406
1690299300000|2023-07-25 15:35:00|39359.9|39339.9|39387.2|39367.2|39396|39376|39357.4|39337.4|244
1690299600000|2023-07-25 15:40:00|39388.5|39368.5|39382.4|39362.4|39407.4|39387.4|39382.4|39362.4|183
1690299900000|2023-07-25 15:45:00|39381.2|39361.2|39403.6|39383.6|39403.6|39383.6|39352.4|39332.4|242
1690300200000|2023-07-25 15:50:00|39401.1|39381.1|39399.7|39379.7|39402.4|39382.4|39392.4|39372.4|175
1690300500000|2023-07-25 15:55:00|39398.4|39378.4|39389.7|39369.7|39399.7|39379.7|39370.9|39350.9|190
1690300800000|2023-07-25 16:00:00|39387.2|39367.2|39348.2|39328.2|39392.2|39372.2|39338.2|39318.2|360
1690301100000|2023-07-25 16:05:00|39349.6|39329.6|39337.1|39317.1|39350.7|39330.7|39312.1|39292.1|307
1690301400000|2023-07-25 16:10:00|39333.2|39313.2|39348.4|39328.4|39357.1|39337.1|39328.2|39308.2|262
1690301700000|2023-07-25 16:15:00|39349.6|39329.6|39344.6|39324.6|39358.3|39338.3|39343.3|39323.3|150
1690302000000|2023-07-25 16:20:00|39345.9|39325.9|39332.1|39312.1|39348.3|39328.3|39328.3|39308.3|177
1690302300000|2023-07-25 16:25:00|39333.3|39313.3|39366|39346|39366|39346|39332.1|39312.1|266
1690302600000|2023-07-25 16:30:00|39364.8|39344.8|39361|39341|39367.3|39347.3|39359.8|39339.8|227
1690302900000|2023-07-25 16:35:00|39357.1|39337.1|39318.3|39298.3|39357.1|39337.1|39314.5|39294.5|309
1690303200000|2023-07-25 16:40:00|39315.8|39295.8|39329.7|39309.7|39332.2|39312.2|39313.3|39293.3|284
1690303500000|2023-07-25 16:45:00|39328.3|39308.3|39308.3|39288.3|39328.3|39308.3|39302|39282|432
1690303800000|2023-07-25 16:50:00|39305.8|39285.8|39293.3|39273.3|39308.3|39288.3|39283.3|39263.3|874
1690304100000|2023-07-25 16:55:00|39297.2|39277.2|39262.8|39242.8|39300.8|39280.8|39261.5|39241.5|2347
1690304400000|2023-07-25 17:00:00|39260.3|39240.3|39265.5|39245.5|39269.3|39249.3|39250.7|39230.7|538
1690304700000|2023-07-25 17:05:00|39264.4|39244.4|39270.7|39250.7|39280.7|39260.7|39264.4|39244.4|126
1690305000000|2023-07-25 17:10:00|39269.5|39249.5|39271.9|39251.9|39286.9|39266.9|39264.5|39244.5|187
1690305300000|2023-07-25 17:15:00|39268.2|39248.2|39267.3|39247.3|39269.6|39249.6|39262.2|39242.2|110
1690305600000|2023-07-25 17:20:00|39264.8|39244.8|39278.4|39258.4|39278.4|39258.4|39262.3|39242.3|112
1690305900000|2023-07-25 17:25:00|39277.3|39257.3|39298.4|39278.4|39298.4|39278.4|39277.3|39257.3|56
1690306200000|2023-07-25 17:30:00|39297.3|39277.3|39349.6|39329.6|39349.6|39329.6|39297.3|39277.3|300
1690306500000|2023-07-25 17:35:00|39347.1|39327.1|39341|39321|39363.5|39343.5|39341|39321|150
1690306800000|2023-07-25 17:40:00|39339.6|39319.6|39344.6|39324.6|39344.6|39324.6|39333.5|39313.5|50
1690307100000|2023-07-25 17:45:00|39343.5|39323.5|39334.6|39314.6|39354.6|39334.6|39332.1|39312.1|70
1690307400000|2023-07-25 17:50:00|39333.5|39313.5|39328.5|39308.5|39338.3|39318.3|39327.3|39307.3|78
1690307700000|2023-07-25 17:55:00|39329.7|39309.7|39318.5|39298.5|39332.2|39312.2|39318.5|39298.5|99
1690308000000|2023-07-25 18:00:00|39321.2|39301.2|39314.7|39294.7|39323.5|39303.5|39308.5|39288.5|52
1690308300000|2023-07-25 18:05:00|39315.8|39295.8|39323.5|39303.5|39324.7|39304.7|39315.8|39295.8|26
1690308600000|2023-07-25 18:10:00|39324.7|39304.7|39328.5|39308.5|39331.2|39311.2|39324.7|39304.7|38
1690308900000|2023-07-25 18:15:00|39327.2|39307.2|39346.2|39326.2|39348.7|39328.7|39323.7|39303.7|271
1690309200000|2023-07-25 18:20:00|39345.1|39325.1|39356.2|39336.2|39356.2|39336.2|39345.1|39325.1|43
1690309500000|2023-07-25 18:25:00|39354.9|39334.9|39358.8|39338.8|39358.8|39338.8|39350.1|39330.1|75
1690309800000|2023-07-25 18:30:00|39360.1|39340.1|39356.3|39336.3|39366.3|39346.3|39351.4|39331.4|56
1690310100000|2023-07-25 18:35:00|39352.6|39332.6|39366.3|39346.3|39368.8|39348.8|39350.1|39330.1|69
1690310400000|2023-07-25 18:40:00|39365.1|39345.1|39355.1|39335.1|39370.1|39350.1|39355.1|39335.1|42
1690310700000|2023-07-25 18:45:00|39354|39334|39332.6|39312.6|39356.3|39336.3|39332.6|39312.6|48
1690311000000|2023-07-25 18:50:00|39334|39314|39331.3|39311.3|39336.3|39316.3|39327.6|39307.6|36
1690311300000|2023-07-25 18:55:00|39332.7|39312.7|39327.7|39307.7|39336.3|39316.3|39321.3|39301.3|68
1690311600000|2023-07-25 19:00:00|39326.3|39306.3|39335.2|39315.2|39336.3|39316.3|39323.8|39303.8|44
1690311900000|2023-07-25 19:05:00|39336.3|39316.3|39347.5|39327.5|39347.5|39327.5|39335.2|39315.2|48
1690312200000|2023-07-25 19:10:00|39348.9|39328.9|39356.4|39336.4|39356.4|39336.4|39348.9|39328.9|24
1690312500000|2023-07-25 19:15:00|39355.2|39335.2|39361.4|39341.4|39361.4|39341.4|39355.2|39335.2|42
1690312800000|2023-07-25 19:20:00|39357.7|39337.7|39369.1|39349.1|39369.1|39349.1|39357.7|39337.7|61
1690313100000|2023-07-25 19:25:00|39366.6|39346.6|39371.4|39351.4|39376.4|39356.4|39365.2|39345.2|107
1690313400000|2023-07-25 19:30:00|39370.2|39350.2|39375.2|39355.2|39375.2|39355.2|39370.2|39350.2|30
1690313700000|2023-07-25 19:35:00|39375.3|39355.3|39339.1|39319.1|39375.3|39355.3|39337.9|39317.9|63
1690314000000|2023-07-25 19:40:00|39337.8|39317.8|39336.4|39316.4|39341.4|39321.4|39336.4|39316.4|8
1690314300000|2023-07-25 19:45:00|39335.3|39315.3|39331.4|39311.4|39335.3|39315.3|39326.6|39306.6|83
1690314600000|2023-07-25 19:50:00|39328.9|39308.9|39334|39314|39336.5|39316.5|39321.4|39301.4|80
1690314900000|2023-07-25 19:55:00|39335.3|39315.3|39329|39309|39335.3|39315.3|39320.3|39300.3|141
1690315200000|2023-07-25 20:00:00|39330.3|39310.3|39334.2|39314.2|39339.2|39319.2|39324.1|39304.1|115
1690315500000|2023-07-25 20:05:00|39338|39318|39339.2|39319.2|39344.2|39324.2|39336.7|39316.7|74
1690315800000|2023-07-25 20:10:00|39337.8|39317.8|39328|39308|39340.3|39320.3|39328|39308|42
1690316100000|2023-07-25 20:15:00|39324.2|39304.2|39319.2|39299.2|39324.2|39304.2|39318|39298|47
1690316400000|2023-07-25 20:20:00|39318|39298|39334.2|39314.2|39338|39318|39318|39298|68
1690316700000|2023-07-25 20:25:00|39339.2|39319.2|39334.2|39314.2|39339.2|39319.2|39334.2|39314.2|29
1690317000000|2023-07-25 20:30:00|39335.5|39315.5|39334.2|39314.2|39339.2|39319.2|39334.2|39314.2|24
1690317300000|2023-07-25 20:35:00|39339.2|39319.2|39344.2|39324.2|39346.7|39326.7|39339.2|39319.2|36
1690317600000|2023-07-25 20:40:00|39345.6|39325.6|39343.1|39323.1|39345.6|39325.6|39341.9|39321.9|16
1690317900000|2023-07-25 20:45:00|39341.9|39321.9|39354.3|39334.3|39354.3|39334.3|39339.4|39319.4|72
1690318200000|2023-07-25 20:50:00|39355.6|39335.6|39349.3|39329.3|39355.6|39335.6|39346.8|39326.8|26
1690318500000|2023-07-25 20:55:00|39346.8|39326.8|39348.1|39328.1|39349.4|39329.4|39344.3|39324.3|29
1690322400000|2023-07-25 22:00:00|39373.6|39353.6|39310.8|39290.8|39373.6|39353.6|39309.4|39289.4|83
1690322700000|2023-07-25 22:05:00|39309.4|39289.4|39309.4|39289.4|39310.8|39290.8|39309.4|39289.4|24
1690323000000|2023-07-25 22:10:00|39306.9|39286.9|39295.8|39275.8|39309.4|39289.4|39295.8|39275.8|32
1690323300000|2023-07-25 22:15:00|39297.1|39277.1|39295.8|39275.8|39302|39282|39289.5|39269.5|17
1690323600000|2023-07-25 22:20:00|39300.8|39280.8|39300.8|39280.8|39304.5|39284.5|39298.3|39278.3|17
1690323900000|2023-07-25 22:25:00|39302.1|39282.1|39303.3|39283.3|39304.5|39284.5|39299.5|39279.5|13
1690324200000|2023-07-25 22:30:00|39304.5|39284.5|39299.5|39279.5|39309.7|39289.7|39299.5|39279.5|67
1690324500000|2023-07-25 22:35:00|39298.2|39278.2|39297|39277|39299.5|39279.5|39292.2|39272.2|14
1690324800000|2023-07-25 22:40:00|39295.8|39275.8|39298.4|39278.4|39302|39282|39295.8|39275.8|37
1690325100000|2023-07-25 22:45:00|39299.5|39279.5|39294.5|39274.5|39299.5|39279.5|39294.5|39274.5|5
1690325400000|2023-07-25 22:50:00|39292|39272|39285.7|39265.7|39292|39272|39285.7|39265.7|14
1690325700000|2023-07-25 22:55:00|39283.2|39263.2|39279.6|39259.6|39285.7|39265.7|39279.6|39259.6|14
1690326000000|2023-07-25 23:00:00|39280.9|39260.9|39287.1|39267.1|39287.1|39267.1|39280.9|39260.9|25
1690326300000|2023-07-25 23:05:00|39289.6|39269.6|39297.1|39277.1|39297.1|39277.1|39289.6|39269.6|32
1690326600000|2023-07-25 23:10:00|39295.9|39275.9|39300.9|39280.9|39302.1|39282.1|39295.9|39275.9|29
1690326900000|2023-07-25 23:15:00|39302.3|39282.3|39290.9|39270.9|39303.4|39283.4|39290.9|39270.9|13
1690327200000|2023-07-25 23:20:00|39292.1|39272.1|39290.9|39270.9|39292.1|39272.1|39288.4|39268.4|10
1690327500000|2023-07-25 23:25:00|39294.6|39274.6|39292.1|39272.1|39299.6|39279.6|39292.1|39272.1|10
1690327800000|2023-07-25 23:30:00|39289.6|39269.6|39292.1|39272.1|39294.6|39274.6|39286|39266|6
1690328100000|2023-07-25 23:35:00|39289.6|39269.6|39294.7|39274.7|39294.7|39274.7|39287.1|39267.1|15
1690328400000|2023-07-25 23:40:00|39296|39276|39304.7|39284.7|39304.7|39284.7|39296|39276|15
1690328700000|2023-07-25 23:45:00|39306|39286|39299.7|39279.7|39307.2|39287.2|39297.2|39277.2|13
1690329000000|2023-07-25 23:50:00|39300.8|39280.8|39304.7|39284.7|39304.7|39284.7|39299.7|39279.7|16
1690329300000|2023-07-25 23:55:00|39306|39286|39304.7|39284.7|39307.2|39287.2|39301|39281|12
1690329600000|2023-07-26 00:00:00|39306|39286|39316|39296|39324.7|39304.7|39299.7|39279.7|78
1690329900000|2023-07-26 00:05:00|39317.2|39297.2|39314.7|39294.7|39317.2|39297.2|39309.7|39289.7|50
1690330200000|2023-07-26 00:10:00|39313.6|39293.6|39292.2|39272.2|39317.2|39297.2|39289.7|39269.7|61
1690330500000|2023-07-26 00:15:00|39291.1|39271.1|39282.2|39262.2|39291.1|39271.1|39274.7|39254.7|49
1690330800000|2023-07-26 00:20:00|39279.7|39259.7|39276.1|39256.1|39282.3|39262.3|39269.8|39249.8|54
1690331100000|2023-07-26 00:25:00|39274.8|39254.8|39284.8|39264.8|39287.3|39267.3|39272.3|39252.3|50
1690331400000|2023-07-26 00:30:00|39285.9|39265.9|39272.3|39252.3|39288.4|39268.4|39269.8|39249.8|49
1690331700000|2023-07-26 00:35:00|39271|39251|39279.8|39259.8|39284.8|39264.8|39269.8|39249.8|34
1690332000000|2023-07-26 00:40:00|39278.5|39258.5|39274.8|39254.8|39279.8|39259.8|39274.8|39254.8|23
1690332300000|2023-07-26 00:45:00|39272.3|39252.3|39264.8|39244.8|39272.3|39252.3|39259.8|39239.8|100
1690332600000|2023-07-26 00:50:00|39268.5|39248.5|39268.5|39248.5|39274.8|39254.8|39259.8|39239.8|111
1690332900000|2023-07-26 00:55:00|39267.2|39247.2|39274.8|39254.8|39278.7|39258.7|39262.3|39242.3|91
1690333200000|2023-07-26 01:00:00|39273.5|39253.5|39281.2|39261.2|39298.5|39278.5|39267.3|39247.3|326
1690333500000|2023-07-26 01:05:00|39282.4|39262.4|39269.9|39249.9|39289.9|39269.9|39256|39236|175
1690333800000|2023-07-26 01:10:00|39272.4|39252.4|39264.9|39244.9|39284.9|39264.9|39261.2|39241.2|177
1690334100000|2023-07-26 01:15:00|39263.5|39243.5|39236.1|39216.1|39279.9|39259.9|39212.2|39192.2|298
1690334400000|2023-07-26 01:20:00|39237.2|39217.2|39221.1|39201.1|39243.6|39223.6|39216.1|39196.1|155
1690334700000|2023-07-26 01:25:00|39219.9|39199.9|39241.1|39221.1|39241.1|39221.1|39218.6|39198.6|134
1690335000000|2023-07-26 01:30:00|39239.8|39219.8|39206.1|39186.1|39249.9|39229.9|39186.1|39166.1|314
1690335300000|2023-07-26 01:35:00|39208.6|39188.6|39223.6|39203.6|39234.9|39214.9|39189.9|39169.9|113
1690335600000|2023-07-26 01:40:00|39224.9|39204.9|39202.4|39182.4|39233.6|39213.6|39199.9|39179.9|96
1690335900000|2023-07-26 01:45:00|39199.9|39179.9|39205|39185|39209.9|39189.9|39182.5|39162.5|146
1690336200000|2023-07-26 01:50:00|39206.3|39186.3|39192.5|39172.5|39222.5|39202.5|39190|39170|87
1690336500000|2023-07-26 01:55:00|39190|39170|39190|39170|39197.5|39177.5|39180|39160|167
1690336800000|2023-07-26 02:00:00|39191.3|39171.3|39190|39170|39202.5|39182.5|39169.8|39149.8|228
1690337100000|2023-07-26 02:05:00|39185|39165|39170|39150|39185|39165|39161.2|39141.2|146
1690337400000|2023-07-26 02:10:00|39168.7|39148.7|39160|39140|39175|39155|39156.3|39136.3|109
1690337700000|2023-07-26 02:15:00|39155|39135|39151.4|39131.4|39180|39160|39151.4|39131.4|115
1690338000000|2023-07-26 02:20:00|39150|39130|39155|39135|39162.5|39142.5|39140|39120|115
1690338300000|2023-07-26 02:25:00|39151.4|39131.4|39155|39135|39161.4|39141.4|39150|39130|43
1690338600000|2023-07-26 02:30:00|39150|39130|39152.6|39132.6|39166.4|39146.4|39145.1|39125.1|107
1690338900000|2023-07-26 02:35:00|39150.1|39130.1|39135.1|39115.1|39150.1|39130.1|39120.1|39100.1|121
1690339200000|2023-07-26 02:40:00|39136.2|39116.2|39160.1|39140.1|39167.6|39147.6|39135.1|39115.1|98
1690339500000|2023-07-26 02:45:00|39162.6|39142.6|39150.1|39130.1|39170.1|39150.1|39140.1|39120.1|106
1690339800000|2023-07-26 02:50:00|39155.1|39135.1|39155.1|39135.1|39180.1|39160.1|39155.1|39135.1|86
1690340100000|2023-07-26 02:55:00|39156.4|39136.4|39191.4|39171.4|39193.9|39173.9|39155.1|39135.1|109
1690340400000|2023-07-26 03:00:00|39192.8|39172.8|39187.6|39167.6|39205.1|39185.1|39181.4|39161.4|146
1690340700000|2023-07-26 03:05:00|39186.3|39166.3|39195.1|39175.1|39202.6|39182.6|39176.3|39156.3|102
1690341000000|2023-07-26 03:10:00|39196.3|39176.3|39193.8|39173.8|39205.1|39185.1|39191.3|39171.3|53
1690341300000|2023-07-26 03:15:00|39191.3|39171.3|39163.8|39143.8|39195.2|39175.2|39163.8|39143.8|96
1690341600000|2023-07-26 03:20:00|39161.3|39141.3|39151.4|39131.4|39168.8|39148.8|39146.5|39126.5|95
1690341900000|2023-07-26 03:25:00|39150|39130|39138.9|39118.9|39166.4|39146.4|39136.2|39116.2|63
1690342200000|2023-07-26 03:30:00|39137.5|39117.5|39166.4|39146.4|39166.4|39146.4|39137.5|39117.5|64
1690342500000|2023-07-26 03:35:00|39161.4|39141.4|39173.9|39153.9|39176.4|39156.4|39161.4|39141.4|26
1690342800000|2023-07-26 03:40:00|39171.4|39151.4|39171.4|39151.4|39173.9|39153.9|39166.4|39146.4|19
1690343100000|2023-07-26 03:45:00|39168.9|39148.9|39166.4|39146.4|39168.9|39148.9|39163.9|39143.9|10
1690343400000|2023-07-26 03:50:00|39165.1|39145.1|39171.4|39151.4|39171.4|39151.4|39156.4|39136.4|16
1690343700000|2023-07-26 03:55:00|39170.1|39150.1|39163.9|39143.9|39176.4|39156.4|39163.9|39143.9|17
1690344000000|2023-07-26 04:00:00|39165.3|39145.3|39161.4|39141.4|39166.4|39146.4|39161.4|39141.4|19
1690344300000|2023-07-26 04:05:00|39161.5|39141.5|39160.1|39140.1|39161.5|39141.5|39154|39134|33
1690344600000|2023-07-26 04:10:00|39161.5|39141.5|39161.5|39141.5|39166.5|39146.5|39156.5|39136.5|29
1690344900000|2023-07-26 04:15:00|39162.8|39142.8|39166.5|39146.5|39170.3|39150.3|39162.8|39142.8|15
1690345200000|2023-07-26 04:20:00|39164|39144|39161.5|39141.5|39166.5|39146.5|39156.5|39136.5|32
1690345500000|2023-07-26 04:25:00|39164|39144|39176.5|39156.5|39176.5|39156.5|39164|39144|41
1690345800000|2023-07-26 04:30:00|39179|39159|39175.2|39155.2|39181.5|39161.5|39175.2|39155.2|28
1690346100000|2023-07-26 04:35:00|39172.7|39152.7|39186.5|39166.5|39186.5|39166.5|39170.3|39150.3|33
1690346400000|2023-07-26 04:40:00|39185.2|39165.2|39181.5|39161.5|39185.2|39165.2|39176.5|39156.5|32
1690346700000|2023-07-26 04:45:00|39181.6|39161.6|39186.6|39166.6|39186.6|39166.6|39181.6|39161.6|38
1690347000000|2023-07-26 04:50:00|39190.4|39170.4|39171.6|39151.6|39195.4|39175.4|39171.6|39151.6|47
1690347300000|2023-07-26 04:55:00|39170.2|39150.2|39156.6|39136.6|39171.6|39151.6|39156.6|39136.6|32
1690347600000|2023-07-26 05:00:00|39155.3|39135.3|39157.8|39137.8|39161.6|39141.6|39146.4|39126.4|50
1690347900000|2023-07-26 05:05:00|39156.4|39136.4|39171.6|39151.6|39171.6|39151.6|39147.8|39127.8|37
1690348200000|2023-07-26 05:10:00|39172.9|39152.9|39151.5|39131.5|39172.9|39152.9|39150.3|39130.3|49
1690348500000|2023-07-26 05:15:00|39146.5|39126.5|39145.3|39125.3|39152.8|39132.8|39141.5|39121.5|42
1690348800000|2023-07-26 05:20:00|39147.8|39127.8|39147.8|39127.8|39154.1|39134.1|39144|39124|23
1690349100000|2023-07-26 05:25:00|39149|39129|39167.8|39147.8|39179.1|39159.1|39147.8|39127.8|103
1690349400000|2023-07-26 05:30:00|39165.3|39145.3|39162.8|39142.8|39180.3|39160.3|39151.5|39131.5|237
1690349700000|2023-07-26 05:35:00|39164.2|39144.2|39147.9|39127.9|39176.7|39156.7|39147.9|39127.9|79
1690350000000|2023-07-26 05:40:00|39152.9|39132.9|39127.7|39107.7|39157.9|39137.9|39122.7|39102.7|179
1690350300000|2023-07-26 05:45:00|39128.9|39108.9|39113.9|39093.9|39140.2|39120.2|39108.9|39088.9|160
1690350600000|2023-07-26 05:50:00|39111.4|39091.4|39085.2|39065.2|39111.4|39091.4|39085.2|39065.2|184
1690350900000|2023-07-26 05:55:00|39086.6|39066.6|39090.3|39070.3|39093.9|39073.9|39060.3|39040.3|187
1690351200000|2023-07-26 06:00:00|39087.8|39067.8|39067.6|39047.6|39105.3|39085.3|39066.3|39046.3|264
1690351500000|2023-07-26 06:05:00|39066.3|39046.3|39102.6|39082.6|39112.6|39092.6|39066.3|39046.3|156
1690351800000|2023-07-26 06:10:00|39097.6|39077.6|39137.7|39117.7|39142.7|39122.7|39096.3|39076.3|194
1690352100000|2023-07-26 06:15:00|39140.2|39120.2|39112.7|39092.7|39150.2|39130.2|39112.7|39092.7|192
1690352400000|2023-07-26 06:20:00|39108.9|39088.9|39165.3|39145.3|39165.3|39145.3|39103.9|39083.9|325
1690352700000|2023-07-26 06:25:00|39162.8|39142.8|39215.3|39195.3|39217.8|39197.8|39160.3|39140.3|284
1690353000000|2023-07-26 06:30:00|39216.7|39196.7|39215.3|39195.3|39226.7|39206.7|39205.3|39185.3|164
1690353300000|2023-07-26 06:35:00|39216.7|39196.7|39170.4|39150.4|39217.8|39197.8|39167.9|39147.9|223
1690353600000|2023-07-26 06:40:00|39167.9|39147.9|39141.7|39121.7|39170.4|39150.4|39136.6|39116.6|169
1690353900000|2023-07-26 06:45:00|39143|39123|39186.7|39166.7|39200.4|39180.4|39143|39123|177
1690354200000|2023-07-26 06:50:00|39188|39168|39185.4|39165.4|39205.4|39185.4|39185.4|39165.4|113
1690354500000|2023-07-26 06:55:00|39182.8|39162.8|39165.4|39145.4|39182.8|39162.8|39127.9|39107.9|220
1690354800000|2023-07-26 07:00:00|39167.8|39147.8|39202.9|39182.9|39202.9|39182.9|39109|39089|243
1690355100000|2023-07-26 07:05:00|39204.1|39184.1|39135.4|39115.4|39220.4|39200.4|39127.9|39107.9|182
1690355400000|2023-07-26 07:10:00|39136.6|39116.6|39080.4|39060.4|39136.6|39116.6|39075.4|39055.4|202
1690355700000|2023-07-26 07:15:00|39084.3|39064.3|39000.5|38980.5|39111.8|39091.8|38995.5|38975.5|320
1690356000000|2023-07-26 07:20:00|38996.8|38976.8|39001.8|38981.8|39035.5|39015.5|38958|38938|372
1690356300000|2023-07-26 07:25:00|39003|38983|38925.5|38905.5|39013|38993|38921.8|38901.8|258
1690356600000|2023-07-26 07:30:00|38924.3|38904.3|38965.5|38945.5|38968|38948|38920.5|38900.5|297
1690356900000|2023-07-26 07:35:00|38963|38943|38930.5|38910.5|38975.5|38955.5|38930.5|38910.5|185
1690357200000|2023-07-26 07:40:00|38928|38908|38925.5|38905.5|38960.5|38940.5|38906.7|38886.7|204
1690357500000|2023-07-26 07:45:00|38928|38908|38973|38953|38973|38953|38925.5|38905.5|158
1690357800000|2023-07-26 07:50:00|38970.5|38950.5|38951.9|38931.9|38973|38953|38940.5|38920.5|138
1690358100000|2023-07-26 07:55:00|38953|38933|38945.6|38925.6|38960.5|38940.5|38940.6|38920.6|81
1690358400000|2023-07-26 08:00:00|38942.9|38922.9|39015.6|38995.6|39015.6|38995.6|38939.2|38919.2|212
1690358700000|2023-07-26 08:05:00|39016.9|38996.9|39031.9|39011.9|39050.6|39030.6|39015.6|38995.6|281
1690359000000|2023-07-26 08:10:00|39030.6|39010.6|39031.9|39011.9|39051.9|39031.9|39025.6|39005.6|182
1690359300000|2023-07-26 08:15:00|39033.1|39013.1|39033.1|39013.1|39050.6|39030.6|39026.9|39006.9|138
1690359600000|2023-07-26 08:20:00|39035.6|39015.6|39030.6|39010.6|39049.4|39029.4|39014.4|38994.4|150
1690359900000|2023-07-26 08:25:00|39031.9|39011.9|39015.6|38995.6|39039.3|39019.3|39015.6|38995.6|71
1690360200000|2023-07-26 08:30:00|39018.1|38998.1|39020.6|39000.6|39025.6|39005.6|39000.6|38980.6|177
1690360500000|2023-07-26 08:35:00|39023.1|39003.1|39069.5|39049.5|39070.8|39050.8|39020.6|39000.6|84
1690360800000|2023-07-26 08:40:00|39070.8|39050.8|39072|39052|39109.5|39089.5|39064.5|39044.5|187
1690361100000|2023-07-26 08:45:00|39074.5|39054.5|39088.2|39068.2|39107|39087|39067|39047|88
1690361400000|2023-07-26 08:50:00|39090.7|39070.7|39088.2|39068.2|39093.2|39073.2|39078.2|39058.2|95
1690361700000|2023-07-26 08:55:00|39085.7|39065.7|39065.7|39045.7|39090.7|39070.7|39063.2|39043.2|48
1690362000000|2023-07-26 09:00:00|39067|39047|39080.7|39060.7|39098.2|39078.2|39065.7|39045.7|65
1690362300000|2023-07-26 09:05:00|39079.4|39059.4|39082|39062|39095.7|39075.7|39078.2|39058.2|63
1690362600000|2023-07-26 09:10:00|39080.7|39060.7|39021.9|39001.9|39080.7|39060.7|39021.9|39001.9|168
1690362900000|2023-07-26 09:15:00|39020.7|39000.7|39053.2|39033.2|39060.7|39040.7|39020.7|39000.7|161
1690363200000|2023-07-26 09:20:00|39052.1|39032.1|39048.3|39028.3|39062.1|39042.1|39040.8|39020.8|52
1690363500000|2023-07-26 09:25:00|39040.8|39020.8|39005.8|38985.8|39040.8|39020.8|39000.8|38980.8|120
1690363800000|2023-07-26 09:30:00|39008.3|38988.3|39037|39017|39037|39017|38990.8|38970.8|100
1690364100000|2023-07-26 09:35:00|39035.8|39015.8|39008.3|38988.3|39040.8|39020.8|39008.3|38988.3|65
1690364400000|2023-07-26 09:40:00|39010.8|38990.8|39030.8|39010.8|39030.8|39010.8|39008.3|38988.3|98
1690364700000|2023-07-26 09:45:00|39032.1|39012.1|39025.8|39005.8|39043.3|39023.3|39017.1|38997.1|39
1690365000000|2023-07-26 09:50:00|39022.1|39002.1|39003.3|38983.3|39022.1|39002.1|38995.8|38975.8|92
1690365300000|2023-07-26 09:55:00|39005.8|38985.8|39028.3|39008.3|39038.3|39018.3|39005.8|38985.8|56
1690365600000|2023-07-26 10:00:00|39029.5|39009.5|39033.4|39013.4|39050.9|39030.9|39029.5|39009.5|66
1690365900000|2023-07-26 10:05:00|39035.9|39015.9|39060.9|39040.9|39060.9|39040.9|39035.9|39015.9|89
1690366200000|2023-07-26 10:10:00|39055.9|39035.9|39040.9|39020.9|39060.9|39040.9|39040.9|39020.9|74
1690366500000|2023-07-26 10:15:00|39035.9|39015.9|39023.4|39003.4|39050.9|39030.9|39015.9|38995.9|93
1690366800000|2023-07-26 10:20:00|39022.1|39002.1|38980.9|38960.9|39022.1|39002.1|38980.9|38960.9|63
1690367100000|2023-07-26 10:25:00|38983.4|38963.4|38995.9|38975.9|39003.4|38983.4|38978.3|38958.3|73
1690367400000|2023-07-26 10:30:00|38993.4|38973.4|39029.6|39009.6|39037.2|39017.2|38993.4|38973.4|52
1690367700000|2023-07-26 10:35:00|39028.4|39008.4|39005.9|38985.9|39040.9|39020.9|39005.9|38985.9|96
1690368000000|2023-07-26 10:40:00|39004.6|38984.6|39023.5|39003.5|39026|39006|39000.9|38980.9|84
1690368300000|2023-07-26 10:45:00|39024.8|39004.8|39031|39011|39032.3|39012.3|39021|39001|55
1690368600000|2023-07-26 10:50:00|39036|39016|39026|39006|39047.3|39027.3|39024.7|39004.7|126
1690368900000|2023-07-26 10:55:00|39022.2|39002.2|39027.2|39007.2|39038.5|39018.5|39016|38996|122
1690369200000|2023-07-26 11:00:00|39026|39006|38993.5|38973.5|39031|39011|38992.3|38972.3|141
1690369500000|2023-07-26 11:05:00|38994.7|38974.7|39011|38991|39012.3|38992.3|38988.5|38968.5|68
1690369800000|2023-07-26 11:10:00|39009.7|38989.7|39011|38991|39031|39011|39008.5|38988.5|76
1690370100000|2023-07-26 11:15:00|39014.8|38994.8|39036|39016|39052.4|39032.4|39014.8|38994.8|129
1690370400000|2023-07-26 11:20:00|39033.5|39013.5|39006.1|38986.1|39043.5|39023.5|39004.7|38984.7|109
1690370700000|2023-07-26 11:25:00|39003.6|38983.6|38996.1|38976.1|39006.1|38986.1|38978.6|38958.6|106
1690371000000|2023-07-26 11:30:00|38994.8|38974.8|38974.8|38954.8|39017.3|38997.3|38967.3|38947.3|318
1690371300000|2023-07-26 11:35:00|38973.5|38953.5|38989.9|38969.9|38996.1|38976.1|38959.8|38939.8|288
1690371600000|2023-07-26 11:40:00|38988.6|38968.6|39022.3|39002.3|39037.3|39017.3|38988.6|38968.6|179
1690371900000|2023-07-26 11:45:00|39023.6|39003.6|39001|38981|39033.6|39013.6|38993.5|38973.5|115
1690372200000|2023-07-26 11:50:00|38998.5|38978.5|38961.1|38941.1|38998.5|38978.5|38943.6|38923.6|222
1690372500000|2023-07-26 11:55:00|38963.6|38943.6|38911.1|38891.1|38976.1|38956.1|38886.1|38866.1|221
1690372800000|2023-07-26 12:00:00|38912.4|38892.4|38923.5|38903.5|38948.6|38928.6|38896.1|38876.1|338
1690373100000|2023-07-26 12:05:00|38922.3|38902.3|38881.2|38861.2|38938.5|38918.5|38881.2|38861.2|379
1690373400000|2023-07-26 12:10:00|38885|38865|38943.6|38923.6|38971.3|38951.3|38885|38865|544
1690373700000|2023-07-26 12:15:00|38946.1|38926.1|38947.4|38927.4|38966.1|38946.1|38941.1|38921.1|328
1690374000000|2023-07-26 12:20:00|38946.1|38926.1|38963.6|38943.6|38978.6|38958.6|38946.1|38926.1|269
1690374300000|2023-07-26 12:25:00|38964.9|38944.9|38954.9|38934.9|38968.6|38948.6|38948.6|38928.6|312
1690374600000|2023-07-26 12:30:00|38953.6|38933.6|38953.6|38933.6|38962.3|38942.3|38934.9|38914.9|277
1690374900000|2023-07-26 12:35:00|38948.6|38928.6|38963.6|38943.6|38963.6|38943.6|38931|38911|243
1690375200000|2023-07-26 12:40:00|38964.8|38944.8|38964.8|38944.8|38982.4|38962.4|38953.6|38933.6|346
1690375500000|2023-07-26 12:45:00|38967.3|38947.3|38988.6|38968.6|38998.6|38978.6|38959.8|38939.8|245
1690375800000|2023-07-26 12:50:00|38985|38965|38972.5|38952.5|38988.6|38968.6|38968.7|38948.7|442
1690376100000|2023-07-26 12:55:00|38970|38950|38973.7|38953.7|38973.7|38953.7|38953.7|38933.7|347
1690376400000|2023-07-26 13:00:00|38980|38960|38987.4|38967.4|38997.5|38977.5|38924.8|38904.8|1290
1690376700000|2023-07-26 13:05:00|38986.1|38966.1|39013.7|38993.7|39016.1|38996.1|38972.4|38952.4|412
1690377000000|2023-07-26 13:10:00|39009.9|38989.9|38962.3|38942.3|39024.9|39004.9|38961.1|38941.1|306
1690377300000|2023-07-26 13:15:00|38961.1|38941.1|38971.1|38951.1|38972.4|38952.4|38936.1|38916.1|364
1690377600000|2023-07-26 13:20:00|38968.6|38948.6|38994.8|38974.8|39006.1|38986.1|38966.1|38946.1|298
1690377900000|2023-07-26 13:25:00|38993.6|38973.6|38996.1|38976.1|39001.1|38981.1|38971.1|38951.1|290
1690378200000|2023-07-26 13:30:00|38992.4|38972.4|39067.6|39047.6|39073.8|39053.8|38989.9|38969.9|803
1690378500000|2023-07-26 13:35:00|39067.5|39047.5|39081.4|39061.4|39095.2|39075.2|39063.8|39043.8|671
1690378800000|2023-07-26 13:40:00|39082.7|39062.7|39086.4|39066.4|39110.2|39090.2|39062.6|39042.6|748
1690379100000|2023-07-26 13:45:00|39085.2|39065.2|39068.9|39048.9|39085.2|39065.2|39052.6|39032.6|370
1690379400000|2023-07-26 13:50:00|39070.2|39050.2|39086.4|39066.4|39102.7|39082.7|39070.2|39050.2|272
1690379700000|2023-07-26 13:55:00|39089|39069|39097.7|39077.7|39105.2|39085.2|39071.4|39051.4|233
1690380000000|2023-07-26 14:00:00|39100.2|39080.2|39101.4|39081.4|39117.7|39097.7|39087.7|39067.7|582
1690380300000|2023-07-26 14:05:00|39097.7|39077.7|39094|39074|39126.4|39106.4|39091.5|39071.5|314
1690380600000|2023-07-26 14:10:00|39095.3|39075.3|39144.1|39124.1|39161.5|39141.5|39095.2|39075.2|516
1690380900000|2023-07-26 14:15:00|39146.6|39126.6|39101.5|39081.5|39146.6|39126.6|39094|39074|307
1690381200000|2023-07-26 14:20:00|39106.5|39086.5|39076.5|39056.5|39114|39094|39061.5|39041.5|272
1690381500000|2023-07-26 14:25:00|39074|39054|39116.5|39096.5|39120.3|39100.3|39071.5|39051.5|249
1690381800000|2023-07-26 14:30:00|39115.3|39095.3|39087.7|39067.7|39121.5|39101.5|39086.4|39066.4|297
1690382100000|2023-07-26 14:35:00|39085.3|39065.3|39139.1|39119.1|39139.1|39119.1|39056.5|39036.5|335
1690382400000|2023-07-26 14:40:00|39135.4|39115.4|39120.3|39100.3|39147.8|39127.8|39116.5|39096.5|275
1690382700000|2023-07-26 14:45:00|39121.6|39101.6|39136.6|39116.6|39141.5|39121.5|39095.3|39075.3|211
1690383000000|2023-07-26 14:50:00|39140.4|39120.4|39129.1|39109.1|39152.8|39132.8|39126.6|39106.6|272
1690383300000|2023-07-26 14:55:00|39127.9|39107.9|39096.6|39076.6|39132.9|39112.9|39076.6|39056.6|278
1690383600000|2023-07-26 15:00:00|39099.1|39079.1|39151.6|39131.6|39156.6|39136.6|39096.6|39076.6|241
1690383900000|2023-07-26 15:05:00|39152.8|39132.8|39146.6|39126.6|39160.4|39140.4|39131.6|39111.6|169
1690384200000|2023-07-26 15:10:00|39147.8|39127.8|39176.6|39156.6|39191.6|39171.6|39144.1|39124.1|247
1690384500000|2023-07-26 15:15:00|39177.9|39157.9|39195.4|39175.4|39221.7|39201.7|39176.6|39156.6|424
1690384800000|2023-07-26 15:20:00|39196.7|39176.7|39151.6|39131.6|39196.7|39176.7|39141.6|39121.6|257
1690385100000|2023-07-26 15:25:00|39149|39129|39161.7|39141.7|39180.4|39160.4|39142.8|39122.8|290
1690385400000|2023-07-26 15:30:00|39156.7|39136.7|39157.9|39137.9|39171.7|39151.7|39146.7|39126.7|397
1690385700000|2023-07-26 15:35:00|39160.4|39140.4|39154.2|39134.2|39186.7|39166.7|39154.2|39134.2|286
1690386000000|2023-07-26 15:40:00|39156.7|39136.7|39164.3|39144.3|39181.8|39161.8|39156.7|39136.7|302
1690386300000|2023-07-26 15:45:00|39168|39148|39150.5|39130.5|39179.3|39159.3|39137.9|39117.9|382
1690386600000|2023-07-26 15:50:00|39151.7|39131.7|39161.7|39141.7|39165.5|39145.5|39131.7|39111.7|173
1690386900000|2023-07-26 15:55:00|39160.5|39140.5|39106.7|39086.7|39161.7|39141.7|39101.7|39081.7|251
1690387200000|2023-07-26 16:00:00|39109.2|39089.2|39137.9|39117.9|39145.4|39125.4|39106.7|39086.7|244
1690387500000|2023-07-26 16:05:00|39141.7|39121.7|39131.7|39111.7|39145.5|39125.5|39121.7|39101.7|143
1690387800000|2023-07-26 16:10:00|39130.4|39110.4|39129.2|39109.2|39133|39113|39120.5|39100.5|92
1690388100000|2023-07-26 16:15:00|39127.9|39107.9|39143|39123|39143|39123|39119.2|39099.2|283
1690388400000|2023-07-26 16:20:00|39145.5|39125.5|39144.2|39124.2|39148|39128|39138|39118|187
1690388700000|2023-07-26 16:25:00|39145.5|39125.5|39121.6|39101.6|39149.2|39129.2|39121.6|39101.6|143
1690389000000|2023-07-26 16:30:00|39122.9|39102.9|39114.2|39094.2|39129.1|39109.1|39106.7|39086.7|212
1690389300000|2023-07-26 16:35:00|39113|39093|39124.2|39104.2|39125.4|39105.4|39099.2|39079.2|228
1690389600000|2023-07-26 16:40:00|39125.4|39105.4|39124.2|39104.2|39130.4|39110.4|39109.2|39089.2|171
1690389900000|2023-07-26 16:45:00|39125.4|39105.4|39114.2|39094.2|39129.2|39109.2|39109.2|39089.2|221
1690390200000|2023-07-26 16:50:00|39115.4|39095.4|39110.5|39090.5|39119.2|39099.2|39095.4|39075.4|497
1690390500000|2023-07-26 16:55:00|39111.7|39091.7|39138.1|39118.1|39143.1|39123.1|39104.3|39084.3|1887
1690390800000|2023-07-26 17:00:00|39139.3|39119.3|39099.3|39079.3|39143.1|39123.1|39099.3|39079.3|429
1690391100000|2023-07-26 17:05:00|39100.5|39080.5|39074.3|39054.3|39100.5|39080.5|39069.3|39049.3|176
1690391400000|2023-07-26 17:10:00|39075.5|39055.5|39084.3|39064.3|39089.3|39069.3|39075.5|39055.5|158
1690391700000|2023-07-26 17:15:00|39083.1|39063.1|39074.3|39054.3|39084.3|39064.3|39074.3|39054.3|58
1690392000000|2023-07-26 17:20:00|39079.3|39059.3|39075.5|39055.5|39088.1|39068.1|39073.1|39053.1|79
1690392300000|2023-07-26 17:25:00|39076.7|39056.7|39074.3|39054.3|39084.3|39064.3|39073.1|39053.1|43
1690392600000|2023-07-26 17:30:00|39076.8|39056.8|39074.4|39054.4|39084.3|39064.3|39073.2|39053.2|54
1690392900000|2023-07-26 17:35:00|39070.7|39050.7|39068.2|39048.2|39073.2|39053.2|39068.2|39048.2|90
1690393200000|2023-07-26 17:40:00|39067|39047|39062|39042|39067|39047|39055.7|39035.7|181
1690393500000|2023-07-26 17:45:00|39060.8|39040.8|39077|39057|39077|39057|39060.8|39040.8|49
1690393800000|2023-07-26 17:50:00|39079.6|39059.6|39085.8|39065.8|39088.2|39068.2|39077|39057|103
1690394100000|2023-07-26 17:55:00|39084.5|39064.5|39082|39062|39084.5|39064.5|39060.7|39040.7|133
1690394400000|2023-07-26 18:00:00|39079.5|39059.5|39123.3|39103.3|39158.3|39138.3|39062|39042|336
1690394700000|2023-07-26 18:05:00|39124.5|39104.5|39112|39092|39139.5|39119.5|39077|39057|105
1690395000000|2023-07-26 18:10:00|39109.5|39089.5|39093.3|39073.3|39124.5|39104.5|39089.5|39069.5|66
1690395300000|2023-07-26 18:15:00|39094.6|39074.6|39095.8|39075.8|39097.1|39077.1|39074.6|39054.6|41
1690395600000|2023-07-26 18:20:00|39094.6|39074.6|39067.1|39047.1|39094.6|39074.6|39039.6|39019.6|127
1690395900000|2023-07-26 18:25:00|39069.6|39049.6|39042.1|39022.1|39072.1|39052.1|39022.1|39002.1|132
1690396200000|2023-07-26 18:30:00|39039.6|39019.6|39068.3|39048.3|39097|39077|39028.3|39008.3|130
1690396500000|2023-07-26 18:35:00|39065.8|39045.8|39154.6|39134.6|39170.9|39150.9|39065.8|39045.8|438
1690396800000|2023-07-26 18:40:00|39157.1|39137.1|39217.1|39197.1|39260.8|39240.8|39139.6|39119.6|487
1690397100000|2023-07-26 18:45:00|39219.6|39199.6|39174.6|39154.6|39247.1|39227.1|39104.6|39084.6|457
1690397400000|2023-07-26 18:50:00|39170.9|39150.9|39159.6|39139.6|39179.6|39159.6|39122.1|39102.1|140
1690397700000|2023-07-26 18:55:00|39159.7|39139.7|39187.2|39167.2|39195.9|39175.9|39127.2|39107.2|137
1690398000000|2023-07-26 19:00:00|39188.5|39168.5|39180.9|39160.9|39212.2|39192.2|39166|39146|161
1690398300000|2023-07-26 19:05:00|39182.2|39162.2|39093.4|39073.4|39182.2|39162.2|39081|39061|130
1690398600000|2023-07-26 19:10:00|39092.2|39072.2|39117.2|39097.2|39127.2|39107.2|39079.7|39059.7|41
1690398900000|2023-07-26 19:15:00|39114.7|39094.7|39094.7|39074.7|39139.7|39119.7|39082.2|39062.2|55
1690399200000|2023-07-26 19:20:00|39096|39076|39137.2|39117.2|39142.2|39122.2|39093.4|39073.4|85
1690399500000|2023-07-26 19:25:00|39139.7|39119.7|39132.2|39112.2|39144.7|39124.7|39120.9|39100.9|47
1690399800000|2023-07-26 19:30:00|39134.8|39114.8|39133.5|39113.5|39142.2|39122.2|39122.2|39102.2|21
1690400100000|2023-07-26 19:35:00|39136|39116|39147.3|39127.3|39164.8|39144.8|39134.7|39114.7|77
1690400400000|2023-07-26 19:40:00|39148.6|39128.6|39176|39156|39179.8|39159.8|39148.5|39128.5|66
1690400700000|2023-07-26 19:45:00|39177.3|39157.3|39192.3|39172.3|39199.8|39179.8|39168.5|39148.5|64
1690401000000|2023-07-26 19:50:00|39189.9|39169.9|39191|39171|39192.3|39172.3|39174.8|39154.8|65
1690401300000|2023-07-26 19:55:00|39187.3|39167.3|39188.6|39168.6|39189.8|39169.8|39176|39156|148
1690401600000|2023-07-26 20:00:00|39187.3|39167.3|39174.8|39154.8|39197.3|39177.3|39174.8|39154.8|52
1690401900000|2023-07-26 20:05:00|39173.6|39153.6|39182.3|39162.3|39202.3|39182.3|39173.6|39153.6|41
1690402200000|2023-07-26 20:10:00|39181.1|39161.1|39164.8|39144.8|39184.8|39164.8|39164.8|39144.8|39
1690402500000|2023-07-26 20:15:00|39163.6|39143.6|39153.7|39133.7|39163.6|39143.6|39149.9|39129.9|14
1690402800000|2023-07-26 20:20:00|39152.4|39132.4|39152.4|39132.4|39159.9|39139.9|39152.4|39132.4|18
1690403100000|2023-07-26 20:25:00|39151.2|39131.2|39162.4|39142.4|39162.4|39142.4|39151.2|39131.2|17
1690403400000|2023-07-26 20:30:00|39159.9|39139.9|39152.4|39132.4|39159.9|39139.9|39148.7|39128.7|14
1690403700000|2023-07-26 20:35:00|39154.9|39134.9|39156.2|39136.2|39157.4|39137.4|39154.9|39134.9|2
1690404000000|2023-07-26 20:40:00|39157.4|39137.4|39152.4|39132.4|39161.2|39141.2|39152.4|39132.4|5
1690404300000|2023-07-26 20:45:00|39154.9|39134.9|39154.9|39134.9|39156.2|39136.2|39151.2|39131.2|12
1690404600000|2023-07-26 20:50:00|39152.4|39132.4|39162.4|39142.4|39162.4|39142.4|39152.4|39132.4|40
1690404900000|2023-07-26 20:55:00|39161.2|39141.2|39147.5|39127.5|39162.5|39142.5|39147.5|39127.5|30
1690408800000|2023-07-26 22:00:00|39172.3|39152.3|39157.6|39137.6|39176.3|39156.3|39157.6|39137.6|33
1690409100000|2023-07-26 22:05:00|39158.8|39138.8|39155.1|39135.1|39158.8|39138.8|39152.6|39132.6|8
1690409400000|2023-07-26 22:10:00|39156.4|39136.4|39160.1|39140.1|39162.6|39142.6|39155.1|39135.1|22
1690409700000|2023-07-26 22:15:00|39161.4|39141.4|39150.1|39130.1|39162.6|39142.6|39150.1|39130.1|9
1690410000000|2023-07-26 22:20:00|39152.6|39132.6|39152.7|39132.7|39152.7|39132.7|39150.2|39130.2|20
1690410300000|2023-07-26 22:25:00|||||||||30
1690410600000|2023-07-26 22:30:00|39165.2|39145.2|39180.2|39160.2|39181.5|39161.5|39165.2|39145.2|52
1690410900000|2023-07-26 22:35:00|39182.7|39162.7|39175.2|39155.2|39182.7|39162.7|39169|39149|40
1690411200000|2023-07-26 22:40:00|39173.9|39153.9|39186.5|39166.5|39187.7|39167.7|39172.7|39152.7|16
1690411500000|2023-07-26 22:45:00|39187.7|39167.7|39190.2|39170.2|39190.2|39170.2|39185.2|39165.2|35
1690411800000|2023-07-26 22:50:00|39192.7|39172.7|39197.7|39177.7|39197.7|39177.7|39192.7|39172.7|21
1690412100000|2023-07-26 22:55:00|39195.2|39175.2|39185.2|39165.2|39197.7|39177.7|39185.2|39165.2|17
1690412400000|2023-07-26 23:00:00|39187.7|39167.7|39185.3|39165.3|39187.7|39167.7|39177.7|39157.7|11
1690412700000|2023-07-26 23:05:00|39184|39164|39187.8|39167.8|39187.8|39167.8|39184|39164|4
1690413000000|2023-07-26 23:10:00|39186.5|39166.5|39185.3|39165.3|39186.5|39166.5|39177.8|39157.8|29
1690413300000|2023-07-26 23:15:00|39184|39164|39182.8|39162.8|39184|39164|39180.4|39160.4|12
1690413600000|2023-07-26 23:20:00|39187.8|39167.8|39195.3|39175.3|39195.3|39175.3|39187.8|39167.8|33
1690413900000|2023-07-26 23:25:00|39197.8|39177.8|39200.3|39180.3|39200.3|39180.3|39195.3|39175.3|6
1690414200000|2023-07-26 23:30:00|39201.6|39181.6|39200.3|39180.3|39207.8|39187.8|39200.3|39180.3|15
1690414500000|2023-07-26 23:35:00|39197.8|39177.8|39192.8|39172.8|39197.8|39177.8|39187.8|39167.8|25
1690414800000|2023-07-26 23:40:00|39189.1|39169.1|39195.4|39175.4|39197.9|39177.9|39187.8|39167.8|28
1690415100000|2023-07-26 23:45:00|39196.6|39176.6|39192.9|39172.9|39200.4|39180.4|39192.9|39172.9|21
1690415400000|2023-07-26 23:50:00|39190.4|39170.4|39172.9|39152.9|39190.4|39170.4|39171.7|39151.7|81
1690415700000|2023-07-26 23:55:00|39175.4|39155.4|39162.9|39142.9|39175.4|39155.4|39162.9|39142.9|20
1690416000000|2023-07-27 00:00:00|39157.9|39137.9|39167.9|39147.9|39168|39148|39147.9|39127.9|106
1690416300000|2023-07-27 00:05:00|39166.7|39146.7|39167.9|39147.9|39177.9|39157.9|39161.6|39141.6|49
1690416600000|2023-07-27 00:10:00|39169.2|39149.2|39180.4|39160.4|39185.4|39165.4|39169.2|39149.2|21
1690416900000|2023-07-27 00:15:00|39181.7|39161.7|39175.4|39155.4|39182.9|39162.9|39175.4|39155.4|30
1690417200000|2023-07-27 00:20:00|39176.7|39156.7|39184.2|39164.2|39188|39168|39165.4|39145.4|66
1690417500000|2023-07-27 00:25:00|39185.5|39165.5|39200.5|39180.5|39203|39183|39183|39163|82
1690417800000|2023-07-27 00:30:00|39199.3|39179.3|39203|39183|39218|39198|39198|39178|81
1690418100000|2023-07-27 00:35:00|39200.5|39180.5|39203|39183|39213|39193|39200.5|39180.5|28
1690418400000|2023-07-27 00:40:00|39204.3|39184.3|39213|39193|39215.5|39195.5|39203|39183|44
1690418700000|2023-07-27 00:45:00|39210.5|39190.5|39230.5|39210.5|39230.5|39210.5|39208|39188|58
1690419000000|2023-07-27 00:50:00|39231.8|39211.8|39231.8|39211.8|39233.1|39213.1|39219.3|39199.3|33
1690419300000|2023-07-27 00:55:00|39229.3|39209.3|39266.8|39246.8|39269.3|39249.3|39228|39208|101
1690419600000|2023-07-27 01:00:00|39265.5|39245.5|39325.6|39305.6|39345.5|39325.5|39258|39238|549
1690419900000|2023-07-27 01:05:00|39323.1|39303.1|39309.3|39289.3|39334.3|39314.3|39303.1|39283.1|140
1690420200000|2023-07-27 01:10:00|39310.6|39290.6|39309.4|39289.4|39315.6|39295.6|39284.3|39264.3|141
1690420500000|2023-07-27 01:15:00|39306.9|39286.9|39273.2|39253.2|39320.7|39300.7|39270.6|39250.6|130
1690420800000|2023-07-27 01:20:00|39274.4|39254.4|39278.2|39258.2|39307|39287|39269.4|39249.4|148
1690421100000|2023-07-27 01:25:00|39277|39257|39328.2|39308.2|39333.2|39313.2|39271.9|39251.9|144
1690421400000|2023-07-27 01:30:00|39326.9|39306.9|39330.7|39310.7|39356.9|39336.9|39295.7|39275.7|204
1690421700000|2023-07-27 01:35:00|39328.2|39308.2|39334.5|39314.5|39344.4|39324.4|39326.9|39306.9|203
1690422000000|2023-07-27 01:40:00|39332|39312|39374.5|39354.5|39393.2|39373.2|39329.5|39309.5|306
1690422300000|2023-07-27 01:45:00|39373.2|39353.2|39331.9|39311.9|39373.2|39353.2|39316.9|39296.9|197
1690422600000|2023-07-27 01:50:00|39333.2|39313.2|39350.7|39330.7|39353.2|39333.2|39326.9|39306.9|119
1690422900000|2023-07-27 01:55:00|39352|39332|39390.8|39370.8|39395.8|39375.8|39352|39332|143
1690423200000|2023-07-27 02:00:00|39388.3|39368.3|39444.6|39424.6|39444.6|39424.6|39380.8|39360.8|267
1690423500000|2023-07-27 02:05:00|39445.8|39425.8|39488.3|39468.3|39493.3|39473.3|39438.3|39418.3|299
1690423800000|2023-07-27 02:10:00|39487.1|39467.1|39522.1|39502.1|39544.6|39524.6|39487.1|39467.1|427
1690424100000|2023-07-27 02:15:00|39524.6|39504.6|39533.3|39513.3|39544.6|39524.6|39522.1|39502.1|338
1690424400000|2023-07-27 02:20:00|39532|39512|39518.3|39498.3|39540.8|39520.8|39514.6|39494.6|133
1690424700000|2023-07-27 02:25:00|39520.8|39500.8|39513.3|39493.3|39525.8|39505.8|39510.8|39490.8|128
1690425000000|2023-07-27 02:30:00|39510.8|39490.8|39487.1|39467.1|39515.8|39495.8|39475.8|39455.8|217
1690425300000|2023-07-27 02:35:00|39490.8|39470.8|39515.9|39495.9|39530.8|39510.8|39490.8|39470.8|132
1690425600000|2023-07-27 02:40:00|39518.4|39498.4|39530.9|39510.9|39543.4|39523.4|39500.9|39480.9|185
1690425900000|2023-07-27 02:45:00|39528.4|39508.4|39487.2|39467.2|39530.9|39510.9|39487.2|39467.2|171
1690426200000|2023-07-27 02:50:00|39489.7|39469.7|39458.4|39438.4|39500.9|39480.9|39455.9|39435.9|193
1690426500000|2023-07-27 02:55:00|39457.2|39437.2|39407.1|39387.1|39460.9|39440.9|39403.3|39383.3|119
1690426800000|2023-07-27 03:00:00|39405.8|39385.8|39415.9|39395.9|39425.9|39405.9|39405.8|39385.8|128
1690427100000|2023-07-27 03:05:00|39417.1|39397.1|39440.9|39420.9|39443.4|39423.4|39415.9|39395.9|67
1690427400000|2023-07-27 03:10:00|39442.2|39422.2|39457.2|39437.2|39457.2|39437.2|39432.2|39412.2|68
1690427700000|2023-07-27 03:15:00|39455.9|39435.9|39425.9|39405.9|39455.9|39435.9|39423.4|39403.4|65
1690428000000|2023-07-27 03:20:00|39424.7|39404.7|39433.5|39413.5|39446|39426|39415.9|39395.9|64
1690428300000|2023-07-27 03:25:00|39432.2|39412.2|39426|39406|39432.2|39412.2|39421|39401|78
1690428600000|2023-07-27 03:30:00|39428.5|39408.5|39402.2|39382.2|39428.5|39408.5|39402.2|39382.2|58
1690428900000|2023-07-27 03:35:00|39401|39381|39406|39386|39408.5|39388.5|39396|39376|47
1690429200000|2023-07-27 03:40:00|39411|39391|39406|39386|39413.5|39393.5|39406|39386|30
1690429500000|2023-07-27 03:45:00|39407.3|39387.3|39398.5|39378.5|39413.6|39393.6|39396.1|39376.1|72
1690429800000|2023-07-27 03:50:00|39397.3|39377.3|39413.5|39393.5|39413.5|39393.5|39388.5|39368.5|40
1690430100000|2023-07-27 03:55:00|39414.8|39394.8|39417.3|39397.3|39431|39411|39413.5|39393.5|51
1690430400000|2023-07-27 04:00:00|39418.6|39398.6|39426.1|39406.1|39436|39416|39417.3|39397.3|42
1690430700000|2023-07-27 04:05:00|39423.6|39403.6|39428.6|39408.6|39436.1|39416.1|39417.3|39397.3|34
1690431000000|2023-07-27 04:10:00|39427.3|39407.3|39443.6|39423.6|39446.1|39426.1|39427.3|39407.3|38
1690431300000|2023-07-27 04:15:00|39441.1|39421.1|39434.9|39414.9|39441.1|39421.1|39428.6|39408.6|31
1690431600000|2023-07-27 04:20:00|39433.6|39413.6|39446.1|39426.1|39446.1|39426.1|39431.1|39411.1|51
1690431900000|2023-07-27 04:25:00|39447.4|39427.4|39473.6|39453.6|39473.6|39453.6|39447.4|39427.4|124
1690432200000|2023-07-27 04:30:00|39474.9|39454.9|39514.9|39494.9|39518.6|39498.6|39471.1|39451.1|140
1690432500000|2023-07-27 04:35:00|39511.1|39491.1|39501.1|39481.1|39512.4|39492.4|39497.4|39477.4|102
1690432800000|2023-07-27 04:40:00|39499.9|39479.9|39506.1|39486.1|39506.1|39486.1|39489.9|39469.9|97
1690433100000|2023-07-27 04:45:00|39508.7|39488.7|39519.9|39499.9|39519.9|39499.9|39506.2|39486.2|102
1690433400000|2023-07-27 04:50:00|39521.2|39501.2|39546.2|39526.2|39546.2|39526.2|39519.9|39499.9|146
1690433700000|2023-07-27 04:55:00|39543.7|39523.7|39521.2|39501.2|39545|39525|39520|39500|119
1690434000000|2023-07-27 05:00:00|39517.4|39497.4|39467.4|39447.4|39526.2|39506.2|39464.9|39444.9|123
1690434300000|2023-07-27 05:05:00|39468.7|39448.7|39451.2|39431.2|39478.7|39458.7|39449.9|39429.9|89
1690434600000|2023-07-27 05:10:00|39447.4|39427.4|39454.9|39434.9|39461.2|39441.2|39441.2|39421.2|62
1690434900000|2023-07-27 05:15:00|39456.2|39436.2|39416.2|39396.2|39456.2|39436.2|39406.2|39386.2|165
1690435200000|2023-07-27 05:20:00|39415|39395|39388.7|39368.7|39421.2|39401.2|39388.7|39368.7|90
1690435500000|2023-07-27 05:25:00|39390|39370|39346.3|39326.3|39390|39370|39341.3|39321.3|193
1690435800000|2023-07-27 05:30:00|39345|39325|39301.3|39281.3|39345|39325|39301.3|39281.3|223
1690436100000|2023-07-27 05:35:00|39302.5|39282.5|39312.5|39292.5|39331.3|39311.3|39286.3|39266.3|91
1690436400000|2023-07-27 05:40:00|39311.3|39291.3|39330|39310|39333.8|39313.8|39302.6|39282.6|103
1690436700000|2023-07-27 05:45:00|39328.8|39308.8|39363.8|39343.8|39376.3|39356.3|39325|39305|137
1690437000000|2023-07-27 05:50:00|39361.3|39341.3|39336.3|39316.3|39361.3|39341.3|39330|39310|107
1690437300000|2023-07-27 05:55:00|39337.6|39317.6|39296.3|39276.3|39337.6|39317.6|39293.8|39273.8|91
1690437600000|2023-07-27 06:00:00|39297.6|39277.6|39236.3|39216.3|39305|39285|39236.3|39216.3|279
1690437900000|2023-07-27 06:05:00|39238.8|39218.8|39257.6|39237.6|39276.3|39256.3|39236.3|39216.3|226
1690438200000|2023-07-27 06:10:00|39258.9|39238.9|39253.9|39233.9|39278.9|39258.9|39252.6|39232.6|186
1690438500000|2023-07-27 06:15:00|39256.4|39236.4|39290.1|39270.1|39293.9|39273.9|39253.9|39233.9|107
1690438800000|2023-07-27 06:20:00|39287.6|39267.6|39208.8|39188.8|39288.9|39268.9|39201.3|39181.3|227
1690439100000|2023-07-27 06:25:00|39211.3|39191.3|39212.6|39192.6|39233.9|39213.9|39210.1|39190.1|169
1690439400000|2023-07-27 06:30:00|39210.1|39190.1|39213.9|39193.9|39240.1|39220.1|39193.9|39173.9|207
1690439700000|2023-07-27 06:35:00|39215.1|39195.1|39263.9|39243.9|39263.9|39243.9|39213.9|39193.9|280
1690440000000|2023-07-27 06:40:00|39265.2|39245.2|39211.4|39191.4|39278.9|39258.9|39203.9|39183.9|194
1690440300000|2023-07-27 06:45:00|39208.9|39188.9|39176.4|39156.4|39213.9|39193.9|39163.9|39143.9|334
1690440600000|2023-07-27 06:50:00|39175.1|39155.1|39146.4|39126.4|39178.9|39158.9|39127.6|39107.6|397
1690440900000|2023-07-27 06:55:00|39148.9|39128.9|39140.2|39120.2|39190.2|39170.2|39138.9|39118.9|221
1690441200000|2023-07-27 07:00:00|39141.4|39121.4|39191.4|39171.4|39211.4|39191.4|39141.4|39121.4|211
1690441500000|2023-07-27 07:05:00|39190.1|39170.1|39198.9|39178.9|39198.9|39178.9|39163.9|39143.9|130
1690441800000|2023-07-27 07:10:00|39193.9|39173.9|39242.7|39222.7|39249|39229|39171.4|39151.4|192
1690442100000|2023-07-27 07:15:00|39241.5|39221.5|39221.5|39201.5|39251.5|39231.5|39221.5|39201.5|124
1690442400000|2023-07-27 07:20:00|39220.2|39200.2|39316.5|39296.5|39322.8|39302.8|39220.2|39200.2|251
1690442700000|2023-07-27 07:25:00|39317.8|39297.8|39359|39339|39361.5|39341.5|39294|39274|172
1690443000000|2023-07-27 07:30:00|39361.5|39341.5|39389|39369|39431.5|39411.5|39349|39329|330
1690443300000|2023-07-27 07:35:00|39385.3|39365.3|39414|39394|39427.8|39407.8|39369|39349|206
1690443600000|2023-07-27 07:40:00|39416.5|39396.5|39409.1|39389.1|39429.1|39409.1|39395.3|39375.3|208
1690443900000|2023-07-27 07:45:00|39406.6|39386.6|39390.3|39370.3|39406.6|39386.6|39387.8|39367.8|126
1690444200000|2023-07-27 07:50:00|39389|39369|39402.8|39382.8|39406.6|39386.6|39385.3|39365.3|62
1690444500000|2023-07-27 07:55:00|39404.1|39384.1|39392.8|39372.8|39422.8|39402.8|39387.8|39367.8|112
1690444800000|2023-07-27 08:00:00|39390.3|39370.3|39377.8|39357.8|39394.1|39374.1|39330.3|39310.3|282
1690445100000|2023-07-27 08:05:00|39379.1|39359.1|39311.6|39291.6|39407.9|39387.9|39311.6|39291.6|221
1690445400000|2023-07-27 08:10:00|39306.6|39286.6|39301.6|39281.6|39311.6|39291.6|39274.1|39254.1|202
1690445700000|2023-07-27 08:15:00|39305.4|39285.4|39312.9|39292.9|39326.7|39306.7|39295.4|39275.4|121
1690446000000|2023-07-27 08:20:00|39314.2|39294.2|39307.9|39287.9|39336.7|39316.7|39296.7|39276.7|147
1690446300000|2023-07-27 08:25:00|39306.7|39286.7|39323|39303|39326.7|39306.7|39296.7|39276.7|99
1690446600000|2023-07-27 08:30:00|39320.4|39300.4|39335.5|39315.5|39335.5|39315.5|39310.4|39290.4|78
1690446900000|2023-07-27 08:35:00|39334.2|39314.2|39296.7|39276.7|39350.4|39330.4|39296.7|39276.7|129
1690447200000|2023-07-27 08:40:00|39298|39278|39326.7|39306.7|39341.7|39321.7|39298|39278|66
1690447500000|2023-07-27 08:45:00|39329.2|39309.2|39300.5|39280.5|39346.7|39326.7|39299.2|39279.2|39
1690447800000|2023-07-27 08:50:00|39299.3|39279.3|39288|39268|39305.5|39285.5|39284.2|39264.2|89
1690448100000|2023-07-27 08:55:00|39289.2|39269.2|39288|39268|39291.8|39271.8|39266.7|39246.7|66
1690448400000|2023-07-27 09:00:00|39290.5|39270.5|39344.3|39324.3|39344.3|39324.3|39279.3|39259.3|64
1690448700000|2023-07-27 09:05:00|39345.5|39325.5|39338|39318|39361.8|39341.8|39319.3|39299.3|98
1690449000000|2023-07-27 09:10:00|39336.8|39316.8|39328|39308|39354.3|39334.3|39321.8|39301.8|59
1690449300000|2023-07-27 09:15:00|39326.7|39306.7|39359.3|39339.3|39369.3|39349.3|39321.8|39301.8|52
1690449600000|2023-07-27 09:20:00|39358.1|39338.1|39306.8|39286.8|39358.1|39338.1|39298|39278|56
1690449900000|2023-07-27 09:25:00|39309.3|39289.3|39311.8|39291.8|39334.3|39314.3|39303.1|39283.1|31
1690450200000|2023-07-27 09:30:00|39313.1|39293.1|39296.8|39276.8|39314.3|39294.3|39291.8|39271.8|33
1690450500000|2023-07-27 09:35:00|39298.1|39278.1|39321.9|39301.9|39334.3|39314.3|39296.8|39276.8|49
1690450800000|2023-07-27 09:40:00|39323.1|39303.1|39309.4|39289.4|39324.4|39304.4|39306.9|39286.9|46
1690451100000|2023-07-27 09:45:00|39306.9|39286.9|39311.9|39291.9|39319.4|39299.4|39300.6|39280.6|52
1690451400000|2023-07-27 09:50:00|39313.1|39293.1|39319.4|39299.4|39324.4|39304.4|39305.7|39285.7|55
1690451700000|2023-07-27 09:55:00|39320.7|39300.7|39304.4|39284.4|39331.9|39311.9|39304.4|39284.4|49
1690452000000|2023-07-27 10:00:00|39305.7|39285.7|39265.7|39245.7|39311.9|39291.9|39249.4|39229.4|113
1690452300000|2023-07-27 10:05:00|39270.7|39250.7|39271.9|39251.9|39298.2|39278.2|39264.4|39244.4|96
1690452600000|2023-07-27 10:10:00|39269.4|39249.4|39221.9|39201.9|39271.9|39251.9|39221.9|39201.9|98
1690452900000|2023-07-27 10:15:00|39216.9|39196.9|39235.7|39215.7|39244.4|39224.4|39208.2|39188.2|146
1690453200000|2023-07-27 10:20:00|39233.2|39213.2|39234.5|39214.5|39253.2|39233.2|39225.7|39205.7|74
1690453500000|2023-07-27 10:25:00|39235.7|39215.7|39207|39187|39250.7|39230.7|39204.5|39184.5|99
1690453800000|2023-07-27 10:30:00|39208.2|39188.2|39181.9|39161.9|39212|39192|39181.9|39161.9|140
1690454100000|2023-07-27 10:35:00|39180.7|39160.7|39154.5|39134.5|39193.2|39173.2|39149.4|39129.4|159
1690454400000|2023-07-27 10:40:00|39157|39137|39157|39137|39167|39147|39155.7|39135.7|77
1690454700000|2023-07-27 10:45:00|39153.2|39133.2|39089.5|39069.5|39164.5|39144.5|39075.7|39055.7|200
1690455000000|2023-07-27 10:50:00|39093.2|39073.2|39144.5|39124.5|39147|39127|39093.2|39073.2|160
1690455300000|2023-07-27 10:55:00|39145.8|39125.8|39174.5|39154.5|39184.5|39164.5|39144.5|39124.5|359
1690455600000|2023-07-27 11:00:00|39172|39152|39114.5|39094.5|39172|39152|39110.7|39090.7|142
1690455900000|2023-07-27 11:05:00|39113.2|39093.2|39147|39127|39152|39132|39113.2|39093.2|98
1690456200000|2023-07-27 11:10:00|39145.8|39125.8|39142|39122|39162|39142|39142|39122|41
1690456500000|2023-07-27 11:15:00|39143.3|39123.3|39154.5|39134.5|39157|39137|39142|39122|46
1690456800000|2023-07-27 11:20:00|39154.6|39134.6|39152.1|39132.1|39159.6|39139.6|39142.1|39122.1|36
1690457100000|2023-07-27 11:25:00|39154.6|39134.6|39152.1|39132.1|39159.6|39139.6|39134.6|39114.6|84
1690457400000|2023-07-27 11:30:00|39150.8|39130.8|39159.6|39139.6|39177.1|39157.1|39144.6|39124.6|162
1690457700000|2023-07-27 11:35:00|39162.1|39142.1|39152.1|39132.1|39173.4|39153.4|39145.8|39125.8|185
1690458000000|2023-07-27 11:40:00|39154.6|39134.6|39177.1|39157.1|39180.9|39160.9|39152.1|39132.1|73
1690458300000|2023-07-27 11:45:00|39175.8|39155.8|39164.6|39144.6|39177.1|39157.1|39160.9|39140.9|68
1690458600000|2023-07-27 11:50:00|39165.9|39145.9|39172.1|39152.1|39183.4|39163.4|39162.1|39142.1|120
1690458900000|2023-07-27 11:55:00|39173.4|39153.4|39208.4|39188.4|39209.6|39189.6|39173.4|39153.4|143
1690459200000|2023-07-27 12:00:00|39209.6|39189.6|39189.7|39169.7|39229.7|39209.7|39183.4|39163.4|281
1690459500000|2023-07-27 12:05:00|39190.9|39170.9|39084.7|39064.7|39194.7|39174.7|39034.7|39014.7|483
1690459800000|2023-07-27 12:10:00|39088.4|39068.4|39167.2|39147.2|39172.2|39152.2|39064.7|39044.7|481
1690460100000|2023-07-27 12:15:00|39168.5|39148.5|39157.2|39137.2|39183.5|39163.5|39144.7|39124.7|238
1690460400000|2023-07-27 12:20:00|39159.7|39139.7|39148.4|39128.4|39164.7|39144.7|39139.7|39119.7|190
1690460700000|2023-07-27 12:25:00|39145.9|39125.9|39112.2|39092.2|39147.2|39127.2|39083.4|39063.4|286
1690461000000|2023-07-27 12:30:00|39114.7|39094.7|39120.9|39100.9|39147.2|39127.2|39062.2|39042.2|570
1690461300000|2023-07-27 12:35:00|39118.4|39098.4|39115.9|39095.9|39144.7|39124.7|39052.2|39032.2|410
1690461600000|2023-07-27 12:40:00|39113.4|39093.4|39096|39076|39146|39126|39082.2|39062.2|338
1690461900000|2023-07-27 12:45:00|39093.5|39073.5|38967.2|38947.2|39113.5|39093.5|38963.5|38943.5|630
1690462200000|2023-07-27 12:50:00|38966|38946|38920.9|38900.9|38968.5|38948.5|38904.7|38884.7|925
1690462500000|2023-07-27 12:55:00|38919.7|38899.7|38982.2|38962.2|38991|38971|38919.7|38899.7|606
1690462800000|2023-07-27 13:00:00|38979.7|38959.7|38933.4|38913.4|39009.7|38989.7|38927.2|38907.2|1062
1690463100000|2023-07-27 13:05:00|38932.2|38912.2|38937.2|38917.2|38967.2|38947.2|38857.2|38837.2|1117
1690463400000|2023-07-27 13:10:00|38933.5|38913.5|38914.8|38894.8|38949.8|38929.8|38892.2|38872.2|784
1690463700000|2023-07-27 13:15:00|38913.5|38893.5|38881|38861|38942.3|38922.3|38879.8|38859.8|487
1690464000000|2023-07-27 13:20:00|38884.8|38864.8|38904.8|38884.8|38909.8|38889.8|38869.8|38849.8|338
1690464300000|2023-07-27 13:25:00|38908.5|38888.5|38926.1|38906.1|38934.8|38914.8|38874.8|38854.8|425
1690464600000|2023-07-27 13:30:00|38924.8|38904.8|38851.1|38831.1|38927.3|38907.3|38819.8|38799.8|1139
1690464900000|2023-07-27 13:35:00|38849.8|38829.8|38769.8|38749.8|38852.3|38832.3|38724.8|38704.8|1694
1690465200000|2023-07-27 13:40:00|38771.1|38751.1|38774.8|38754.8|38779.8|38759.8|38702.3|38682.3|1283
1690465500000|2023-07-27 13:45:00|38777.3|38757.3|38773.6|38753.6|38817.3|38797.3|38748.6|38728.6|1041
1690465800000|2023-07-27 13:50:00|38774.8|38754.8|38819.9|38799.9|38859.9|38839.9|38774.8|38754.8|470
1690466100000|2023-07-27 13:55:00|38817.4|38797.4|38812.4|38792.4|38834.9|38814.9|38783.6|38763.6|329
1690466400000|2023-07-27 14:00:00|38809.9|38789.9|38757.4|38737.4|38827.4|38807.4|38752.4|38732.4|394
1690466700000|2023-07-27 14:05:00|38754.9|38734.9|38854.9|38834.9|38863.6|38843.6|38747.4|38727.4|560
1690467000000|2023-07-27 14:10:00|38856.1|38836.1|38823.7|38803.7|38856.1|38836.1|38801.1|38781.1|347
1690467300000|2023-07-27 14:15:00|38822.4|38802.4|38769.9|38749.9|38822.4|38802.4|38769.9|38749.9|318
1690467600000|2023-07-27 14:20:00|38767.4|38747.4|38812.4|38792.4|38812.4|38792.4|38752.4|38732.4|364
1690467900000|2023-07-27 14:25:00|38809.9|38789.9|38810|38790|38822.4|38802.4|38777.5|38757.5|255
1690468200000|2023-07-27 14:30:00|38807.5|38787.5|38823.7|38803.7|38825|38805|38794.9|38774.9|179
1690468500000|2023-07-27 14:35:00|38822.4|38802.4|38802.5|38782.5|38822.4|38802.4|38767.4|38747.4|232
1690468800000|2023-07-27 14:40:00|38797.5|38777.5|38772.5|38752.5|38797.5|38777.5|38763.7|38743.7|301
1690469100000|2023-07-27 14:45:00|38770|38750|38758.7|38738.7|38777.5|38757.5|38737.5|38717.5|317
1690469400000|2023-07-27 14:50:00|38762.5|38742.5|38782.5|38762.5|38810|38790|38751.2|38731.2|392
1690469700000|2023-07-27 14:55:00|38783.8|38763.8|38840|38820|38840|38820|38783.8|38763.8|367
1690470000000|2023-07-27 15:00:00|38845|38825|38897.5|38877.5|38900|38880|38820|38800|670
1690470300000|2023-07-27 15:05:00|38898.8|38878.8|38857.5|38837.5|38915|38895|38852.5|38832.5|313
1690470600000|2023-07-27 15:10:00|38860.1|38840.1|38867.5|38847.5|38883.8|38863.8|38856.3|38836.3|226
1690470900000|2023-07-27 15:15:00|38868.8|38848.8|38852.6|38832.6|38868.8|38848.8|38840|38820|174
1690471200000|2023-07-27 15:20:00|38853.8|38833.8|38852.6|38832.6|38858.8|38838.8|38832.6|38812.6|165
1690471500000|2023-07-27 15:25:00|38857.6|38837.6|38908.8|38888.8|38908.8|38888.8|38855.1|38835.1|269
1690471800000|2023-07-27 15:30:00|38910.1|38890.1|38927.6|38907.6|38942.6|38922.6|38902.6|38882.6|476
1690472100000|2023-07-27 15:35:00|38926.3|38906.3|38937.6|38917.6|38937.6|38917.6|38902.6|38882.6|287
1690472400000|2023-07-27 15:40:00|38938.8|38918.8|38901.4|38881.4|38953.8|38933.8|38892.6|38872.6|307
1690472700000|2023-07-27 15:45:00|38898.9|38878.9|38892.6|38872.6|38921.4|38901.4|38883.9|38863.9|295
1690473000000|2023-07-27 15:50:00|38893.9|38873.9|38861.4|38841.4|38902.6|38882.6|38857.6|38837.6|238
1690473300000|2023-07-27 15:55:00|38862.6|38842.6|38871.4|38851.4|38895.1|38875.1|38861.4|38841.4|153
1690473600000|2023-07-27 16:00:00|38875.1|38855.1|38907.7|38887.7|38927.7|38907.7|38866.4|38846.4|144
1690473900000|2023-07-27 16:05:00|38902.7|38882.7|38875.2|38855.2|38908.9|38888.9|38873.9|38853.9|184
1690474200000|2023-07-27 16:10:00|38876.4|38856.4|38846.4|38826.4|38883.9|38863.9|38841.4|38821.4|188
1690474500000|2023-07-27 16:15:00|38850.2|38830.2|38842.7|38822.7|38850.2|38830.2|38825.2|38805.2|182
1690474800000|2023-07-27 16:20:00|38841.5|38821.5|38857.7|38837.7|38871.5|38851.5|38841.5|38821.5|259
1690475100000|2023-07-27 16:25:00|38854|38834|38865.2|38845.2|38872.7|38852.7|38854|38834|197
1690475400000|2023-07-27 16:30:00|38866.5|38846.5|38850.2|38830.2|38867.7|38847.7|38840.2|38820.2|171
1690475700000|2023-07-27 16:35:00|38851.5|38831.5|38862.7|38842.7|38866.5|38846.5|38849|38829|258
1690476000000|2023-07-27 16:40:00|38865.2|38845.2|38851.5|38831.5|38865.2|38845.2|38840.3|38820.3|309
1690476300000|2023-07-27 16:45:00|38852.8|38832.8|38855.3|38835.3|38872.8|38852.8|38847.8|38827.8|288
1690476600000|2023-07-27 16:50:00|38854|38834|38862.8|38842.8|38865.3|38845.3|38842.8|38822.8|413
1690476900000|2023-07-27 16:55:00|38864|38844|38892.8|38872.8|38894.1|38874.1|38861.5|38841.5|1494
1690477200000|2023-07-27 17:00:00|38894|38874|38911.6|38891.6|38932.8|38912.8|38849|38829|552
1690477500000|2023-07-27 17:05:00|38910.3|38890.3|38882.8|38862.8|38937.8|38917.8|38865.3|38845.3|328
1690477800000|2023-07-27 17:10:00|38885.3|38865.3|38915.3|38895.3|38932.8|38912.8|38872.8|38852.8|202
1690478100000|2023-07-27 17:15:00|38914.1|38894.1|38880.3|38860.3|38915.3|38895.3|38867.8|38847.8|248
1690478400000|2023-07-27 17:20:00|38879.1|38859.1|38836.6|38816.6|38879.1|38859.1|38835.3|38815.3|291
1690478700000|2023-07-27 17:25:00|38835.3|38815.3|38837.9|38817.9|38854.1|38834.1|38827.9|38807.9|69
1690479000000|2023-07-27 17:30:00|38839.1|38819.1|38817.9|38797.9|38842.9|38822.9|38812.9|38792.9|122
1690479300000|2023-07-27 17:35:00|38815.4|38795.4|38819.1|38799.1|38832.9|38812.9|38812.9|38792.9|130
1690479600000|2023-07-27 17:40:00|38817.9|38797.9|38812.9|38792.9|38821.6|38801.6|38812.9|38792.9|179
1690479900000|2023-07-27 17:45:00|38814.2|38794.2|38802.9|38782.9|38817.9|38797.9|38792.9|38772.9|172
1690480200000|2023-07-27 17:50:00|38804.2|38784.2|38804.2|38784.2|38819.2|38799.2|38795.4|38775.4|289
1690480500000|2023-07-27 17:55:00|38805.4|38785.4|38810.4|38790.4|38811.7|38791.7|38800.4|38780.4|127
1690480800000|2023-07-27 18:00:00|38815.4|38795.4|38805.4|38785.4|38815.4|38795.4|38802.9|38782.9|103
1690481100000|2023-07-27 18:05:00|38804.2|38784.2|38763|38743|38805.4|38785.4|38760.4|38740.4|306
1690481400000|2023-07-27 18:10:00|38761.7|38741.7|38684.2|38664.2|38763|38743|38684.2|38664.2|223
1690481700000|2023-07-27 18:15:00|38685.4|38665.4|38711.7|38691.7|38724.2|38704.2|38670.5|38650.5|236
1690482000000|2023-07-27 18:20:00|38713|38693|38721.8|38701.8|38734.2|38714.2|38713|38693|255
1690482300000|2023-07-27 18:25:00|38723|38703|38709.3|38689.3|38724.3|38704.3|38700.5|38680.5|77
1690482600000|2023-07-27 18:30:00|38706.7|38686.7|38689.3|38669.3|38708|38688|38689.3|38669.3|86
1690482900000|2023-07-27 18:35:00|38694.3|38674.3|38680.5|38660.5|38696.8|38676.8|38675.5|38655.5|137
1690483200000|2023-07-27 18:40:00|38683|38663|38660.5|38640.5|38709.3|38689.3|38649.3|38629.3|404
1690483500000|2023-07-27 18:45:00|38664.3|38644.3|38665.6|38645.6|38680.6|38660.6|38663.1|38643.1|89
1690483800000|2023-07-27 18:50:00|38664.3|38644.3|38648.1|38628.1|38670.6|38650.6|38634.3|38614.3|195
1690484100000|2023-07-27 18:55:00|38645.6|38625.6|38575.6|38555.6|38650.6|38630.6|38570.6|38550.6|473
1690484400000|2023-07-27 19:00:00|38576.8|38556.8|38570.6|38550.6|38590.6|38570.6|38570.6|38550.6|121
1690484700000|2023-07-27 19:05:00|38573.1|38553.1|38605.6|38585.6|38608.1|38588.1|38570.6|38550.6|59
1690485000000|2023-07-27 19:10:00|38603.1|38583.1|38561.9|38541.9|38604.4|38584.4|38550.6|38530.6|249
1690485300000|2023-07-27 19:15:00|38560.6|38540.6|38573.1|38553.1|38579.4|38559.4|38560.6|38540.6|54
1690485600000|2023-07-27 19:20:00|38570.6|38550.6|38578.2|38558.2|38578.2|38558.2|38555.7|38535.7|70
1690485900000|2023-07-27 19:25:00|38579.4|38559.4|38573.2|38553.2|38584.4|38564.4|38570.7|38550.7|62
1690486200000|2023-07-27 19:30:00|38571.9|38551.9|38565.7|38545.7|38573.2|38553.2|38564.4|38544.4|32
1690486500000|2023-07-27 19:35:00|38564.4|38544.4|38555.7|38535.7|38565.7|38545.7|38549.4|38529.4|86
1690486800000|2023-07-27 19:40:00|38552|38532|38525.7|38505.7|38553.2|38533.2|38523.2|38503.2|185
1690487100000|2023-07-27 19:45:00|38527|38507|38532|38512|38535.7|38515.7|38518.2|38498.2|117
1690487400000|2023-07-27 19:50:00|38533.2|38513.2|38580.7|38560.7|38580.7|38560.7|38532|38512|116
1690487700000|2023-07-27 19:55:00|38578.2|38558.2|38590.8|38570.8|38593.3|38573.3|38575.7|38555.7|89
1690488000000|2023-07-27 20:00:00|38592|38572|38585.8|38565.8|38594.5|38574.5|38584.5|38564.5|37
1690488300000|2023-07-27 20:05:00|38588.3|38568.3|38580.8|38560.8|38590.8|38570.8|38580.8|38560.8|23
1690488600000|2023-07-27 20:10:00|38582|38562|38570.8|38550.8|38585.8|38565.8|38570.8|38550.8|25
1690488900000|2023-07-27 20:15:00|38572.1|38552.1|38575.8|38555.8|38580.8|38560.8|38572.1|38552.1|16
1690489200000|2023-07-27 20:20:00|38578.3|38558.3|38585.8|38565.8|38588.3|38568.3|38578.3|38558.3|24
1690489500000|2023-07-27 20:25:00|38587.1|38567.1|38590.8|38570.8|38592.1|38572.1|38585.8|38565.8|16
1690489800000|2023-07-27 20:30:00|38589.6|38569.6|38600.9|38580.9|38600.9|38580.9|38589.6|38569.6|37
1690490100000|2023-07-27 20:35:00|38602.1|38582.1|38600.9|38580.9|38605.9|38585.9|38600.9|38580.9|22
1690490400000|2023-07-27 20:40:00|38602.1|38582.1|38605.9|38585.9|38605.9|38585.9|38600.9|38580.9|15
1690490700000|2023-07-27 20:45:00|38610.9|38590.9|38615.9|38595.9|38618.4|38598.4|38610.9|38590.9|35
1690491000000|2023-07-27 20:50:00|38613.4|38593.4|38593.4|38573.4|38613.4|38593.4|38593.4|38573.4|29
1690491300000|2023-07-27 20:55:00|38595.9|38575.9|38600.9|38580.9|38600.9|38580.9|38590.9|38570.9|60
1690495200000|2023-07-27 22:00:00|38609.8|38589.8|38593.6|38573.6|38613.6|38593.6|38583.6|38563.6|68
1690495500000|2023-07-27 22:05:00|38591.1|38571.1|38593.6|38573.6|38601.1|38581.1|38589.9|38569.9|40
1690495800000|2023-07-27 22:10:00|38592.4|38572.4|38606.1|38586.1|38607.4|38587.4|38591.1|38571.1|32
1690496100000|2023-07-27 22:15:00|38604.9|38584.9|38606.1|38586.1|38611.1|38591.1|38603.6|38583.6|23
1690496400000|2023-07-27 22:20:00|38604.9|38584.9|38602.4|38582.4|38606.2|38586.2|38602.4|38582.4|9
1690496700000|2023-07-27 22:25:00|38606.2|38586.2|38602.4|38582.4|38606.2|38586.2|38602.4|38582.4|12
1690497000000|2023-07-27 22:30:00|38596.2|38576.2|38596.2|38576.2|38602.4|38582.4|38591.2|38571.2|22
1690497300000|2023-07-27 22:35:00|38593.7|38573.7|38598.7|38578.7|38601.2|38581.2|38593.7|38573.7|10
1690497600000|2023-07-27 22:40:00|38597.5|38577.5|38592.5|38572.5|38597.5|38577.5|38592.5|38572.5|7
1690497900000|2023-07-27 22:45:00|38593.7|38573.7|38592.5|38572.5|38596.2|38576.2|38592.5|38572.5|4
1690498200000|2023-07-27 22:50:00|38596.2|38576.2|38595|38575|38596.2|38576.2|38592.5|38572.5|7
1690498500000|2023-07-27 22:55:00|38596.2|38576.2|38592.5|38572.5|38596.2|38576.2|38592.5|38572.5|23
1690498800000|2023-07-27 23:00:00|38588.8|38568.8|38591.3|38571.3|38592.5|38572.5|38586.3|38566.3|8
1690499100000|2023-07-27 23:05:00|38592.5|38572.5|38593.8|38573.8|38595|38575|38590|38570|10
1690499400000|2023-07-27 23:10:00|38591.3|38571.3|38591.3|38571.3|38601.3|38581.3|38588.8|38568.8|22
1690499700000|2023-07-27 23:15:00|38593.8|38573.8|38586.3|38566.3|38596.3|38576.3|38583.8|38563.8|28
1690500000000|2023-07-27 23:20:00|38587.6|38567.6|38587.6|38567.6|38587.6|38567.6|38586.3|38566.3|13
1690500300000|2023-07-27 23:25:00|38586.3|38566.3|38581.3|38561.3|38591.3|38571.3|38581.3|38561.3|33
1690500600000|2023-07-27 23:30:00|38581.4|38561.4|38588.9|38568.9|38588.9|38568.9|38581.4|38561.4|28
1690500900000|2023-07-27 23:35:00|38590.1|38570.1|38586.4|38566.4|38591.4|38571.4|38583.9|38563.9|14
1690501200000|2023-07-27 23:40:00|38587.6|38567.6|38585.1|38565.1|38590.1|38570.1|38581.4|38561.4|24
1690501500000|2023-07-27 23:45:00|38586.4|38566.4|38591.4|38571.4|38595.1|38575.1|38586.4|38566.4|34
1690501800000|2023-07-27 23:50:00|38590.1|38570.1|38606.4|38586.4|38606.4|38586.4|38587.6|38567.6|62
1690502100000|2023-07-27 23:55:00|38608.9|38588.9|38636.4|38616.4|38638.9|38618.9|38608.9|38588.9|103
1690502400000|2023-07-28 00:00:00|38631.4|38611.4|38578.9|38558.9|38636.4|38616.4|38578.9|38558.9|176
1690502700000|2023-07-28 00:05:00|38581.4|38561.4|38598.9|38578.9|38606.4|38586.4|38580.2|38560.2|82
1690503000000|2023-07-28 00:10:00|38600.2|38580.2|38611.5|38591.5|38611.5|38591.5|38586.5|38566.5|51
1690503300000|2023-07-28 00:15:00|38612.7|38592.7|38619|38599|38627.7|38607.7|38611.5|38591.5|83
1690503600000|2023-07-28 00:20:00|38617.7|38597.7|38611.5|38591.5|38619|38599|38606.5|38586.5|62
1690503900000|2023-07-28 00:25:00|38612.7|38592.7|38627.8|38607.8|38631.5|38611.5|38612.7|38592.7|101
1690504200000|2023-07-28 00:30:00|38629|38609|38649|38629|38651.5|38631.5|38626.5|38606.5|125
1690504500000|2023-07-28 00:35:00|38650.3|38630.3|38641.5|38621.5|38656.5|38636.5|38639|38619|125
1690504800000|2023-07-28 00:40:00|38645.3|38625.3|38631.5|38611.5|38650.3|38630.3|38631.5|38611.5|119
1690505100000|2023-07-28 00:45:00|38632.8|38612.8|38636.6|38616.6|38651.6|38631.6|38626.5|38606.5|145
1690505400000|2023-07-28 00:50:00|38634.1|38614.1|38656.6|38636.6|38656.6|38636.6|38631.6|38611.6|159
1690505700000|2023-07-28 00:55:00|38657.8|38637.8|38669.1|38649.1|38684.1|38664.1|38656.6|38636.6|253
1690506000000|2023-07-28 01:00:00|38671.6|38651.6|38747.9|38727.9|38754.1|38734.1|38671.6|38651.6|987
1690506300000|2023-07-28 01:05:00|38746.6|38726.6|38740.4|38720.4|38746.6|38726.6|38716.6|38696.6|272
1690506600000|2023-07-28 01:10:00|38737.9|38717.9|38730.4|38710.4|38756.6|38736.6|38719.1|38699.1|223
1690506900000|2023-07-28 01:15:00|38729.1|38709.1|38731.6|38711.6|38752.9|38732.9|38724.1|38704.1|190
1690507200000|2023-07-28 01:20:00|38730.4|38710.4|38741.7|38721.7|38755.4|38735.4|38715.4|38695.4|150
1690507500000|2023-07-28 01:25:00|38742.9|38722.9|38764.2|38744.2|38765.4|38745.4|38742.9|38722.9|138
1690507800000|2023-07-28 01:30:00|38765.4|38745.4|38799.2|38779.2|38806.7|38786.7|38739.2|38719.2|346
1690508100000|2023-07-28 01:35:00|38804.2|38784.2|38786.7|38766.7|38811.7|38791.7|38766.7|38746.7|177
1690508400000|2023-07-28 01:40:00|38785.4|38765.4|38794.2|38774.2|38804.2|38784.2|38765.5|38745.5|148
1690508700000|2023-07-28 01:45:00|38795.5|38775.5|38791.7|38771.7|38811.7|38791.7|38770.5|38750.5|135
1690509000000|2023-07-28 01:50:00|38790.5|38770.5|38761.7|38741.7|38796.7|38776.7|38745.5|38725.5|96
1690509300000|2023-07-28 01:55:00|38760.5|38740.5|38758|38738|38764.2|38744.2|38739.2|38719.2|69
1690509600000|2023-07-28 02:00:00|38756.8|38736.8|38721.8|38701.8|38761.8|38741.8|38710.5|38690.5|165
1690509900000|2023-07-28 02:05:00|38716.8|38696.8|38716.8|38696.8|38721.8|38701.8|38694.3|38674.3|171
1690510200000|2023-07-28 02:10:00|38715.5|38695.5|38696.8|38676.8|38715.5|38695.5|38686.8|38666.8|72
1690510500000|2023-07-28 02:15:00|38699.3|38679.3|38721.8|38701.8|38724.3|38704.3|38694.3|38674.3|32
1690510800000|2023-07-28 02:20:00|38719.3|38699.3|38736.8|38716.8|38739.3|38719.3|38716.8|38696.8|47
1690511100000|2023-07-28 02:25:00|38735.6|38715.6|38770.6|38750.6|38770.6|38750.6|38735.6|38715.6|87
1690511400000|2023-07-28 02:30:00|38771.8|38751.8|38743.1|38723.1|38775.6|38755.6|38734.3|38714.3|127
1690511700000|2023-07-28 02:35:00|38741.9|38721.9|38781.9|38761.9|38800.6|38780.6|38736.9|38716.9|123
1690512000000|2023-07-28 02:40:00|38780.6|38760.6|38779.4|38759.4|38784.4|38764.4|38751.9|38731.9|96
1690512300000|2023-07-28 02:45:00|38778.1|38758.1|38801.9|38781.9|38806.9|38786.9|38776.9|38756.9|131
1690512600000|2023-07-28 02:50:00|38800.6|38780.6|38796.9|38776.9|38809.4|38789.4|38786.9|38766.9|126
1690512900000|2023-07-28 02:55:00|38794.4|38774.4|38834.4|38814.4|38844.4|38824.4|38780.7|38760.7|121
1690513200000|2023-07-28 03:00:00|38835.7|38815.7|38861.9|38841.9|38864.4|38844.4|38834.4|38814.4|164
1690513500000|2023-07-28 03:05:00|38864.4|38844.4|38869.4|38849.4|38883.2|38863.2|38864.4|38844.4|120
1690513800000|2023-07-28 03:10:00|38866.9|38846.9|38864.4|38844.4|38869.4|38849.4|38846.9|38826.9|74
1690514100000|2023-07-28 03:15:00|38863.2|38843.2|38883.2|38863.2|38883.2|38863.2|38854.4|38834.4|145
1690514400000|2023-07-28 03:20:00|38886.9|38866.9|38894.5|38874.5|38914.5|38894.5|38885.7|38865.7|160
1690514700000|2023-07-28 03:25:00|38897|38877|38894.5|38874.5|38912|38892|38850.7|38830.7|336
1690515000000|2023-07-28 03:30:00|38892|38872|38924.5|38904.5|38959.5|38939.5|38867|38847|173
1690515300000|2023-07-28 03:35:00|38922|38902|38919.5|38899.5|38939.5|38919.5|38895.7|38875.7|88
1690515600000|2023-07-28 03:40:00|38918.3|38898.3|38894.5|38874.5|38945.8|38925.8|38890.8|38870.8|110
1690515900000|2023-07-28 03:45:00|38893.3|38873.3|38855.8|38835.8|38893.3|38873.3|38837|38817|128
1690516200000|2023-07-28 03:50:00|38854.5|38834.5|38857.1|38837.1|38877.1|38857.1|38843.3|38823.3|51
1690516500000|2023-07-28 03:55:00|38858.3|38838.3|38862.1|38842.1|38872.1|38852.1|38854.6|38834.6|21
1690516800000|2023-07-28 04:00:00|38864.6|38844.6|38849.6|38829.6|38874.6|38854.6|38849.6|38829.6|62
1690517100000|2023-07-28 04:05:00|38847.1|38827.1|38879.6|38859.6|38879.6|38859.6|38844.6|38824.6|57
1690517400000|2023-07-28 04:10:00|38878.4|38858.4|38849.6|38829.6|38878.4|38858.4|38844.6|38824.6|53
1690517700000|2023-07-28 04:15:00|38850.9|38830.9|38852.1|38832.1|38867.1|38847.1|38843.4|38823.4|127
1690518000000|2023-07-28 04:20:00|38853.4|38833.4|38870.9|38850.9|38877.2|38857.2|38848.4|38828.4|37
1690518300000|2023-07-28 04:25:00|38872.2|38852.2|38867.2|38847.2|38877.2|38857.2|38867.2|38847.2|14
1690518600000|2023-07-28 04:30:00|38864.7|38844.7|38862.2|38842.2|38867.2|38847.2|38854.7|38834.7|31
1690518900000|2023-07-28 04:35:00|38864.7|38844.7|38859.7|38839.7|38877.2|38857.2|38859.7|38839.7|33
1690519200000|2023-07-28 04:40:00|38857.2|38837.2|38859.7|38839.7|38862.2|38842.2|38853.5|38833.5|16
1690519500000|2023-07-28 04:45:00|38858.5|38838.5|38867.2|38847.2|38872.2|38852.2|38852.2|38832.2|36
1690519800000|2023-07-28 04:50:00|38866|38846|38856|38836|38867.2|38847.2|38852.2|38832.2|22
1690520100000|2023-07-28 04:55:00|38853.5|38833.5|38848.5|38828.5|38854.7|38834.7|38844.7|38824.7|34
1690520400000|2023-07-28 05:00:00|38849.8|38829.8|38889.8|38869.8|38889.8|38869.8|38849.8|38829.8|83
1690520700000|2023-07-28 05:05:00|38891|38871|38882.3|38862.3|38894.8|38874.8|38877.3|38857.3|53
1690521000000|2023-07-28 05:10:00|38884.8|38864.8|38919.8|38899.8|38922.3|38902.3|38882.3|38862.3|100
1690521300000|2023-07-28 05:15:00|38918.6|38898.6|38897.3|38877.3|38924.8|38904.8|38889.8|38869.8|54
1690521600000|2023-07-28 05:20:00|38894.8|38874.8|38908.6|38888.6|38908.6|38888.6|38892.3|38872.3|78
1690521900000|2023-07-28 05:25:00|38909.8|38889.8|38899.8|38879.8|38912.3|38892.3|38893.6|38873.6|166
1690522200000|2023-07-28 05:30:00|38897.3|38877.3|38942.3|38922.3|38957.3|38937.3|38897.3|38877.3|290
1690522500000|2023-07-28 05:35:00|38942.4|38922.4|38984.9|38964.9|38984.9|38964.9|38932.4|38912.4|160
1690522800000|2023-07-28 05:40:00|38983.6|38963.6|38964.9|38944.9|38984.9|38964.9|38947.4|38927.4|123
1690523100000|2023-07-28 05:45:00|38966.1|38946.1|38982.4|38962.4|38989.9|38969.9|38957.4|38937.4|81
1690523400000|2023-07-28 05:50:00|38981.2|38961.2|38977.4|38957.4|39002.4|38982.4|38959.9|38939.9|56
1690523700000|2023-07-28 05:55:00|38978.6|38958.6|38997.4|38977.4|38997.4|38977.4|38973.6|38953.6|29
1690524000000|2023-07-28 06:00:00|38994.9|38974.9|38948.7|38928.7|38994.9|38974.9|38937.4|38917.4|103
1690524300000|2023-07-28 06:05:00|38944.9|38924.9|38953.7|38933.7|38974.9|38954.9|38937.4|38917.4|58
1690524600000|2023-07-28 06:10:00|38952.4|38932.4|38947.5|38927.5|38957.5|38937.5|38937.5|38917.5|89
1690524900000|2023-07-28 06:15:00|38948.7|38928.7|38987.5|38967.5|38992.5|38972.5|38940|38920|74
1690525200000|2023-07-28 06:20:00|38988.7|38968.7|38983.7|38963.7|38990|38970|38967.5|38947.5|125
1690525500000|2023-07-28 06:25:00|38982.5|38962.5|38981.2|38961.2|38983.7|38963.7|38965|38945|121
1690525800000|2023-07-28 06:30:00|38982.5|38962.5|39008.8|38988.8|39013.7|38993.7|38973.8|38953.8|276
1690526100000|2023-07-28 06:35:00|39007.5|38987.5|39045|39025|39050|39030|39000|38980|181
1690526400000|2023-07-28 06:40:00|39046.2|39026.2|39038.8|39018.8|39055|39035|39035|39015|170
1690526700000|2023-07-28 06:45:00|39040|39020|39053.8|39033.8|39070|39050|39040|39020|234
1690527000000|2023-07-28 06:50:00|39052.5|39032.5|39038.8|39018.8|39052.5|39032.5|39035|39015|181
1690527300000|2023-07-28 06:55:00|39040|39020|39066.3|39046.3|39070|39050|39035|39015|188
1690527600000|2023-07-28 07:00:00|39067.6|39047.6|39088.8|39068.8|39107.5|39087.5|39067.6|39047.6|416
1690527900000|2023-07-28 07:05:00|39090|39070|39103.8|39083.8|39116.3|39096.3|39087.5|39067.5|199
1690528200000|2023-07-28 07:10:00|39102.6|39082.6|39111.3|39091.3|39112.6|39092.6|39077.6|39057.6|172
1690528500000|2023-07-28 07:15:00|39112.6|39092.6|39130.1|39110.1|39152.6|39132.6|39111.3|39091.3|172
1690528800000|2023-07-28 07:20:00|39131.3|39111.3|39130.1|39110.1|39137.6|39117.6|39103.9|39083.9|136
1690529100000|2023-07-28 07:25:00|39126.3|39106.3|39117.6|39097.6|39152.6|39132.6|39111.3|39091.3|114
1690529400000|2023-07-28 07:30:00|39122.6|39102.6|39102.6|39082.6|39122.6|39102.6|39087.6|39067.6|119
1690529700000|2023-07-28 07:35:00|39105.1|39085.1|39122.6|39102.6|39127.6|39107.6|39102.6|39082.6|85
1690530000000|2023-07-28 07:40:00|39121.4|39101.4|39136.4|39116.4|39137.7|39117.7|39110.1|39090.1|91
1690530300000|2023-07-28 07:45:00|39133.9|39113.9|39106.4|39086.4|39136.4|39116.4|39097.7|39077.7|145
1690530600000|2023-07-28 07:50:00|39105.2|39085.2|39087.7|39067.7|39105.2|39085.2|39077.7|39057.7|79
1690530900000|2023-07-28 07:55:00|39088.9|39068.9|39121.5|39101.5|39122.7|39102.7|39088.9|39068.9|57
1690531200000|2023-07-28 08:00:00|39122.7|39102.7|39060.2|39040.2|39125.2|39105.2|39060.2|39040.2|182
1690531500000|2023-07-28 08:05:00|39057.7|39037.7|39037.7|39017.7|39057.7|39037.7|39030.2|39010.2|171
1690531800000|2023-07-28 08:10:00|39034|39014|39025.2|39005.2|39042.7|39022.7|39012.7|38992.7|151
1690532100000|2023-07-28 08:15:00|39027.7|39007.7|39029|39009|39067.7|39047.7|39025.2|39005.2|65
1690532400000|2023-07-28 08:20:00|39031.5|39011.5|39007.8|38987.8|39032.7|39012.7|39002.8|38982.8|132
1690532700000|2023-07-28 08:25:00|39006.5|38986.5|38982.8|38962.8|39009|38989|38977.8|38957.8|156
1690533000000|2023-07-28 08:30:00|38985.2|38965.2|38997.8|38977.8|38997.8|38977.8|38977.8|38957.8|107
1690533300000|2023-07-28 08:35:00|38996.6|38976.6|38987.8|38967.8|39012.8|38992.8|38984.1|38964.1|104
1690533600000|2023-07-28 08:40:00|38986.5|38966.5|38987.8|38967.8|38997.8|38977.8|38982.8|38962.8|70
1690533900000|2023-07-28 08:45:00|38986.5|38966.5|39011.5|38991.5|39021.5|39001.5|38986.5|38966.5|118
1690534200000|2023-07-28 08:50:00|39010.3|38990.3|38989.1|38969.1|39011.6|38991.6|38985.3|38965.3|95
1690534500000|2023-07-28 08:55:00|38990.3|38970.3|39007.9|38987.9|39022.8|39002.8|38989.1|38969.1|56
1690534800000|2023-07-28 09:00:00|39009.1|38989.1|39039.1|39019.1|39041.6|39021.6|39009.1|38989.1|81
1690535100000|2023-07-28 09:05:00|39037.9|39017.9|39002.9|38982.9|39037.9|39017.9|39002.9|38982.9|43
1690535400000|2023-07-28 09:10:00|39004.1|38984.1|39029.1|39009.1|39040.4|39020.4|39001.6|38981.6|61
1690535700000|2023-07-28 09:15:00|39030.4|39010.4|39004.2|38984.2|39030.4|39010.4|38997.9|38977.9|70
1690536000000|2023-07-28 09:20:00|39002.9|38982.9|39002.9|38982.9|39012.9|38992.9|39000.4|38980.4|27
1690536300000|2023-07-28 09:25:00|39000.4|38980.4|38982.9|38962.9|39000.4|38980.4|38977.9|38957.9|69
1690536600000|2023-07-28 09:30:00|38984.2|38964.2|39012.9|38992.9|39021.7|39001.7|38984.2|38964.2|49
1690536900000|2023-07-28 09:35:00|39015.4|38995.4|38998|38978|39023|39003|38995.5|38975.5|68
1690537200000|2023-07-28 09:40:00|38995.5|38975.5|39016.7|38996.7|39028|39008|38995.5|38975.5|58
1690537500000|2023-07-28 09:45:00|39015.5|38995.5|39066.8|39046.8|39074.2|39054.2|39015.5|38995.5|118
1690537800000|2023-07-28 09:50:00|39068|39048|39058|39038|39068|39048|39043|39023|45
1690538100000|2023-07-28 09:55:00|39060.5|39040.5|39038|39018|39061.8|39041.8|39035.5|39015.5|56
1690538400000|2023-07-28 10:00:00|39036.8|39016.8|39004.3|38984.3|39038|39018|39004.3|38984.3|68
1690538700000|2023-07-28 10:05:00|39003|38983|39039.3|39019.3|39040.5|39020.5|38999.3|38979.3|68
1690539000000|2023-07-28 10:10:00|39040.5|39020.5|39055.6|39035.6|39055.6|39035.6|39033|39013|70
1690539300000|2023-07-28 10:15:00|39053.1|39033.1|39075.6|39055.6|39079.3|39059.3|39053.1|39033.1|93
1690539600000|2023-07-28 10:20:00|39074.3|39054.3|39068.1|39048.1|39074.3|39054.3|39059.3|39039.3|23
1690539900000|2023-07-28 10:25:00|39066.8|39046.8|39104.4|39084.4|39118.1|39098.1|39064.3|39044.3|132
1690540200000|2023-07-28 10:30:00|39105.6|39085.6|39093.1|39073.1|39105.6|39085.6|39086.8|39066.8|61
1690540500000|2023-07-28 10:35:00|39091.9|39071.9|39064.3|39044.3|39091.9|39071.9|39063.1|39043.1|53
1690540800000|2023-07-28 10:40:00|39068.1|39048.1|39086.8|39066.8|39086.8|39066.8|39063.1|39043.1|49
1690541100000|2023-07-28 10:45:00|39091.8|39071.8|39075.6|39055.6|39098.1|39078.1|39075.6|39055.6|63
1690541400000|2023-07-28 10:50:00|39076.9|39056.9|39078.2|39058.2|39098.2|39078.2|39075.7|39055.7|50
1690541700000|2023-07-28 10:55:00|39076.9|39056.9|39083.2|39063.2|39088.2|39068.2|39073.2|39053.2|54
1690542000000|2023-07-28 11:00:00|39081.9|39061.9|39088.2|39068.2|39093.2|39073.2|39069.4|39049.4|75
1690542300000|2023-07-28 11:05:00|39086.9|39066.9|39121.9|39101.9|39121.9|39101.9|39084.4|39064.4|102
1690542600000|2023-07-28 11:10:00|39123.2|39103.2|39208.2|39188.2|39209.4|39189.4|39123.2|39103.2|413
1690542900000|2023-07-28 11:15:00|39205.8|39185.8|39219.4|39199.4|39230.7|39210.7|39194.5|39174.5|335
1690543200000|2023-07-28 11:20:00|39224.4|39204.4|39184.5|39164.5|39233.2|39213.2|39182|39162|260
1690543500000|2023-07-28 11:25:00|39183.2|39163.2|39180.7|39160.7|39184.5|39164.5|39144.5|39124.5|164
1690543800000|2023-07-28 11:30:00|39177|39157|39227|39207|39230.7|39210.7|39176.9|39156.9|363
1690544100000|2023-07-28 11:35:00|39225.7|39205.7|39175.7|39155.7|39248.2|39228.2|39163.2|39143.2|271
1690544400000|2023-07-28 11:40:00|39174.5|39154.5|39174.5|39154.5|39180.7|39160.7|39159.5|39139.5|83
1690544700000|2023-07-28 11:45:00|39173.2|39153.2|39230.8|39210.8|39250.8|39230.8|39167|39147|431
1690545000000|2023-07-28 11:50:00|39232|39212|39234.5|39214.5|39239.5|39219.5|39213.3|39193.3|121
1690545300000|2023-07-28 11:55:00|39235.8|39215.8|39215.8|39195.8|39239.5|39219.5|39210.8|39190.8|131
1690545600000|2023-07-28 12:00:00|39213.3|39193.3|39260.8|39240.8|39263.3|39243.3|39210.8|39190.8|282
1690545900000|2023-07-28 12:05:00|39265.8|39245.8|39188.4|39168.4|39270.8|39250.8|39158.4|39138.4|455
1690546200000|2023-07-28 12:10:00|39183.4|39163.4|39153.4|39133.4|39183.4|39163.4|39137.1|39117.1|311
1690546500000|2023-07-28 12:15:00|39152.1|39132.1|39102.2|39082.2|39153.4|39133.4|39098.4|39078.4|444
1690546800000|2023-07-28 12:20:00|39100.9|39080.9|39098.4|39078.4|39113.4|39093.4|39084.7|39064.7|271
1690547100000|2023-07-28 12:25:00|39095.9|39075.9|39125.9|39105.9|39128.4|39108.4|39084.7|39064.7|255
1690547400000|2023-07-28 12:30:00|39127.1|39107.1|39136|39116|39210.9|39190.9|39127.1|39107.1|404
1690547700000|2023-07-28 12:35:00|39138.5|39118.5|39154.7|39134.7|39171|39151|39136|39116|213
1690548000000|2023-07-28 12:40:00|39156|39136|39136|39116|39156|39136|39108.5|39088.5|198
1690548300000|2023-07-28 12:45:00|39134.7|39114.7|39153.5|39133.5|39156|39136|39127.3|39107.3|165
1690548600000|2023-07-28 12:50:00|39154.7|39134.7|39144.7|39124.7|39171|39151|39143.5|39123.5|121
1690548900000|2023-07-28 12:55:00|39143.5|39123.5|39128.5|39108.5|39153.5|39133.5|39126|39106|297
1690549200000|2023-07-28 13:00:00|39127.3|39107.3|39133.5|39113.5|39158.5|39138.5|39113.5|39093.5|827
1690549500000|2023-07-28 13:05:00|39137.3|39117.3|39187.2|39167.2|39188.5|39168.5|39126|39106|314
1690549800000|2023-07-28 13:10:00|39188.5|39168.5|39168.5|39148.5|39233.5|39213.5|39168.5|39148.5|374
1690550100000|2023-07-28 13:15:00|39166|39146|39166|39146|39188.5|39168.5|39153.5|39133.5|191
1690550400000|2023-07-28 13:20:00|39168.5|39148.5|39213.6|39193.6|39227.3|39207.3|39162.3|39142.3|192
1690550700000|2023-07-28 13:25:00|39211.1|39191.1|39173.6|39153.6|39212.3|39192.3|39168.6|39148.6|327
1690551000000|2023-07-28 13:30:00|39171.1|39151.1|39126.1|39106.1|39177.3|39157.3|39118.6|39098.6|472
1690551300000|2023-07-28 13:35:00|39127.3|39107.3|39108.6|39088.6|39161.1|39141.1|39103.6|39083.6|428
1690551600000|2023-07-28 13:40:00|39109.8|39089.8|39138.6|39118.6|39158.6|39138.6|39109.8|39089.8|242
1690551900000|2023-07-28 13:45:00|39136.1|39116.1|39253.6|39233.6|39253.6|39233.6|39133.6|39113.6|687
1690552200000|2023-07-28 13:50:00|39254.8|39234.8|39238.6|39218.6|39272.3|39252.3|39216.1|39196.1|486
1690552500000|2023-07-28 13:55:00|39239.9|39219.9|39251.1|39231.1|39271.1|39251.1|39238.6|39218.6|317
1690552800000|2023-07-28 14:00:00|39252.4|39232.4|39282.3|39262.3|39299.9|39279.9|39252.4|39232.4|530
1690553100000|2023-07-28 14:05:00|39284.8|39264.8|39263.7|39243.7|39287.4|39267.4|39253.7|39233.7|342
1690553400000|2023-07-28 14:10:00|39264.9|39244.9|39263.7|39243.7|39277.4|39257.4|39252.4|39232.4|271
1690553700000|2023-07-28 14:15:00|39258.7|39238.7|39268.7|39248.7|39278.7|39258.7|39249.9|39229.9|206
1690554000000|2023-07-28 14:20:00|39269.9|39249.9|39278.7|39258.7|39278.7|39258.7|39231.2|39211.2|236
1690554300000|2023-07-28 14:25:00|39281.2|39261.2|39251.2|39231.2|39287.4|39267.4|39246.3|39226.3|263
1690554600000|2023-07-28 14:30:00|39250|39230|39241.2|39221.2|39275|39255|39241.2|39221.2|253
1690554900000|2023-07-28 14:35:00|39238.7|39218.7|39238.8|39218.8|39246.2|39226.2|39223.7|39203.7|170
1690555200000|2023-07-28 14:40:00|39237.5|39217.5|39228.8|39208.8|39240|39220|39223.8|39203.8|148
1690555500000|2023-07-28 14:45:00|39231.3|39211.3|39227.5|39207.5|39237.6|39217.6|39220|39200|174
1690555800000|2023-07-28 14:50:00|39228.8|39208.8|39213.8|39193.8|39238.8|39218.8|39211.3|39191.3|186
1690556100000|2023-07-28 14:55:00|39215|39195|39246.3|39226.3|39257.5|39237.5|39211.3|39191.3|371
1690556400000|2023-07-28 15:00:00|39247.5|39227.5|39236.3|39216.3|39247.5|39227.5|39222.6|39202.6|193
1690556700000|2023-07-28 15:05:00|39237.5|39217.5|39246.4|39226.4|39267.6|39247.6|39226.4|39206.4|223
1690557000000|2023-07-28 15:10:00|39241.4|39221.4|39285.1|39265.1|39297.6|39277.6|39238.9|39218.9|526
1690557300000|2023-07-28 15:15:00|39281.4|39261.4|39266.4|39246.4|39295.1|39275.1|39266.4|39246.4|347
1690557600000|2023-07-28 15:20:00|39263.9|39243.9|39287.7|39267.7|39287.7|39267.7|39256.4|39236.4|331
1690557900000|2023-07-28 15:25:00|39286.4|39266.4|39285.2|39265.2|39301.4|39281.4|39280.2|39260.2|303
1690558200000|2023-07-28 15:30:00|39287.6|39267.6|39317.6|39297.6|39321.3|39301.3|39286.4|39266.4|599
1690558500000|2023-07-28 15:35:00|39316.3|39296.3|39321.4|39301.4|39326.4|39306.4|39296.3|39276.3|395
1690558800000|2023-07-28 15:40:00|39322.6|39302.6|39321.4|39301.4|39333.9|39313.9|39316.4|39296.4|305
1690559100000|2023-07-28 15:45:00|39323.8|39303.8|39331.3|39311.3|39346.4|39326.4|39323.8|39303.8|503
1690559400000|2023-07-28 15:50:00|39332.6|39312.6|39322.6|39302.6|39341.4|39321.4|39318.9|39298.9|263
1690559700000|2023-07-28 15:55:00|39321.4|39301.4|39362.6|39342.6|39366.4|39346.4|39321.4|39301.4|401
1690560000000|2023-07-28 16:00:00|39365.1|39345.1|39347.6|39327.6|39370.1|39350.1|39321.4|39301.4|369
1690560300000|2023-07-28 16:05:00|39348.9|39328.9|39347.7|39327.7|39351.4|39331.4|39336.4|39316.4|158
1690560600000|2023-07-28 16:10:00|39350.2|39330.2|39337.7|39317.7|39356.4|39336.4|39335.2|39315.2|217
1690560900000|2023-07-28 16:15:00|39339|39319|39339|39319|39352.7|39332.7|39337.7|39317.7|100
1690561200000|2023-07-28 16:20:00|39340.2|39320.2|39376.5|39356.5|39381.5|39361.5|39339|39319|331
1690561500000|2023-07-28 16:25:00|39380.2|39360.2|39412.7|39392.7|39417.7|39397.7|39375.2|39355.2|462
1690561800000|2023-07-28 16:30:00|39408.9|39388.9|39442.6|39422.6|39448.8|39428.8|39405.2|39385.2|593
1690562100000|2023-07-28 16:35:00|39441.4|39421.4|39392.7|39372.7|39441.4|39421.4|39390.2|39370.2|323
1690562400000|2023-07-28 16:40:00|39393.9|39373.9|39410.2|39390.2|39414|39394|39393.9|39373.9|352
1690562700000|2023-07-28 16:45:00|39409|39389|39407.7|39387.7|39422.7|39402.7|39401.4|39381.4|229
1690563000000|2023-07-28 16:50:00|39409|39389|39404|39384|39414|39394|39397.7|39377.7|307
1690563300000|2023-07-28 16:55:00|39401.5|39381.5|39384|39364|39401.5|39381.5|39384|39364|1437
1690563600000|2023-07-28 17:00:00|39380.3|39360.3|39406.5|39386.5|39406.5|39386.5|39380.3|39360.3|244
1690563900000|2023-07-28 17:05:00|39407.7|39387.7|39409|39389|39420.2|39400.2|39407.7|39387.7|137
1690564200000|2023-07-28 17:10:00|39407.8|39387.8|39404|39384|39407.8|39387.8|39399|39379|61
1690564500000|2023-07-28 17:15:00|39402.8|39382.8|39394.1|39374.1|39402.8|39382.8|39394.1|39374.1|46
1690564800000|2023-07-28 17:20:00|39389.1|39369.1|39374.1|39354.1|39389.1|39369.1|39364.1|39344.1|139
1690565100000|2023-07-28 17:25:00|39372.8|39352.8|39364.1|39344.1|39374.1|39354.1|39364.1|39344.1|74
1690565400000|2023-07-28 17:30:00|39360.3|39340.3|39364.1|39344.1|39369.1|39349.1|39356.6|39336.6|97
1690565700000|2023-07-28 17:35:00|39361.6|39341.6|39349.1|39329.1|39364.1|39344.1|39346.6|39326.6|66
1690566000000|2023-07-28 17:40:00|39344.1|39324.1|39319.1|39299.1|39349.1|39329.1|39319.1|39299.1|151
1690566300000|2023-07-28 17:45:00|39317.8|39297.8|39332.9|39312.9|39336.6|39316.6|39309.1|39289.1|150
1690566600000|2023-07-28 17:50:00|39336.6|39316.6|39379.1|39359.1|39379.1|39359.1|39336.6|39316.6|114
1690566900000|2023-07-28 17:55:00|39384.1|39364.1|39395.4|39375.4|39399.1|39379.1|39384.1|39364.1|167
1690567200000|2023-07-28 18:00:00|39394.2|39374.2|39370.4|39350.4|39399.2|39379.2|39370.4|39350.4|69
1690567500000|2023-07-28 18:05:00|39369.1|39349.1|39369.2|39349.2|39374.2|39354.2|39367.9|39347.9|48
1690567800000|2023-07-28 18:10:00|39367.9|39347.9|39379.1|39359.1|39379.1|39359.1|39357.9|39337.9|220
1690568100000|2023-07-28 18:15:00|39382.9|39362.9|39376.6|39356.6|39391.6|39371.6|39376.6|39356.6|483
1690568400000|2023-07-28 18:20:00|39377.8|39357.8|39387.8|39367.8|39395.3|39375.3|39375.3|39355.3|48
1690568700000|2023-07-28 18:25:00|39389.1|39369.1|39401.6|39381.6|39404.1|39384.1|39384.1|39364.1|80
1690569000000|2023-07-28 18:30:00|39400.3|39380.3|39416.6|39396.6|39416.6|39396.6|39399.1|39379.1|101
1690569300000|2023-07-28 18:35:00|39414.1|39394.1|39394.1|39374.1|39414.1|39394.1|39392.8|39372.8|42
1690569600000|2023-07-28 18:40:00|39397.9|39377.9|39370.4|39350.4|39399.1|39379.1|39370.4|39350.4|66
1690569900000|2023-07-28 18:45:00|39374.1|39354.1|39379.2|39359.2|39381.7|39361.7|39374.1|39354.1|40
1690570200000|2023-07-28 18:50:00|39380.4|39360.4|39385.4|39365.4|39386.6|39366.6|39379.2|39359.2|44
1690570500000|2023-07-28 18:55:00|39384.1|39364.1|39380.4|39360.4|39385.4|39365.4|39370.5|39350.5|55
1690570800000|2023-07-28 19:00:00|39384.2|39364.2|39391.6|39371.6|39391.6|39371.6|39369.2|39349.2|103
1690571100000|2023-07-28 19:05:00|39390.4|39370.4|39399.2|39379.2|39399.2|39379.2|39390.4|39370.4|30
1690571400000|2023-07-28 19:10:00|39397.9|39377.9|39397.9|39377.9|39404.2|39384.2|39397.9|39377.9|29
1690571700000|2023-07-28 19:15:00|39392.9|39372.9|39379.2|39359.2|39392.9|39372.9|39379.2|39359.2|48
1690572000000|2023-07-28 19:20:00|39381.7|39361.7|39375.5|39355.5|39381.7|39361.7|39369.2|39349.2|78
1690572300000|2023-07-28 19:25:00|39376.7|39356.7|39384.3|39364.3|39384.3|39364.3|39374.2|39354.2|56
1690572600000|2023-07-28 19:30:00|39389.3|39369.3|39398|39378|39398|39378|39389.3|39369.3|33
1690572900000|2023-07-28 19:35:00|39400.5|39380.5|39408|39388|39409.2|39389.2|39396.8|39376.8|61
1690573200000|2023-07-28 19:40:00|39409.2|39389.2|39413|39393|39419.3|39399.3|39408|39388|69
1690573500000|2023-07-28 19:45:00|39414.3|39394.3|39413|39393|39415.5|39395.5|39409.2|39389.2|93
1690573800000|2023-07-28 19:50:00|39411.7|39391.7|39421.7|39401.7|39426.7|39406.7|39408|39388|164
1690574100000|2023-07-28 19:55:00|39419.2|39399.2|39421.8|39401.8|39423|39403|39419.2|39399.2|50
1690574400000|2023-07-28 20:00:00|39423|39403|39430.5|39410.5|39430.5|39410.5|39415.5|39395.5|85
1690574700000|2023-07-28 20:05:00|39429.2|39409.2|39419.3|39399.3|39429.2|39409.2|39418.1|39398.1|135
1690575000000|2023-07-28 20:10:00|39418.1|39398.1|39408.1|39388.1|39418.1|39398.1|39408.1|39388.1|24
1690575300000|2023-07-28 20:15:00|39409.3|39389.3|39411.8|39391.8|39411.8|39391.8|39408.1|39388.1|6
1690575600000|2023-07-28 20:20:00|39413|39393|39419.3|39399.3|39420.5|39400.5|39411.8|39391.8|18
1690575900000|2023-07-28 20:25:00|39420.5|39400.5|39421.8|39401.8|39423.1|39403.1|39419.3|39399.3|6
1690576200000|2023-07-28 20:30:00|39423.1|39403.1|39421.8|39401.8|39426.8|39406.8|39421.8|39401.8|13
1690576500000|2023-07-28 20:35:00|39420.6|39400.6|39424.3|39404.3|39424.3|39404.3|39419.3|39399.3|26
1690576800000|2023-07-28 20:40:00|39424.4|39404.4|39425.6|39405.6|39425.6|39405.6|39421.9|39401.9|18
1690577100000|2023-07-28 20:45:00|39426.9|39406.9|39433.1|39413.1|39434.4|39414.4|39426.9|39406.9|64
1690577400000|2023-07-28 20:50:00|39435.6|39415.6|39440.5|39420.5|39440.5|39420.5|39431.9|39411.9|134
1690577700000|2023-07-28 20:55:00|39439.3|39419.3|39444.3|39424.3|39445.5|39425.5|39436.8|39416.8|100
1690754400000|2023-07-30 22:00:00|39411.6|39391.6|39588.7|39568.7|39643.9|39623.9|39411.6|39391.6|576
1690754700000|2023-07-30 22:05:00|39587.3|39567.3|39573.7|39553.7|39593.7|39573.7|39528.7|39508.7|127
1690755000000|2023-07-30 22:10:00|39571.4|39551.4|39593.7|39573.7|39597.3|39577.3|39566.2|39546.2|89
1690755300000|2023-07-30 22:15:00|39594.8|39574.8|39586.2|39566.2|39611.2|39591.2|39575.1|39555.1|58
1690755600000|2023-07-30 22:20:00|39583.7|39563.7|39576.2|39556.2|39592.6|39572.6|39572.6|39552.6|95
1690755900000|2023-07-30 22:25:00|39581.2|39561.2|39575.1|39555.1|39587.3|39567.3|39572.6|39552.6|16
1690756200000|2023-07-30 22:30:00|39566.2|39546.2|39568.7|39548.7|39573.7|39553.7|39544.9|39524.9|67
1690756500000|2023-07-30 22:35:00|39573.7|39553.7|39568.7|39548.7|39574.9|39554.9|39561.2|39541.2|15
1690756800000|2023-07-30 22:40:00|39566.2|39546.2|39553.8|39533.8|39571.3|39551.3|39551.3|39531.3|21
1690757100000|2023-07-30 22:45:00|39551.3|39531.3|39533.8|39513.8|39558.8|39538.8|39533.8|39513.8|64
1690757400000|2023-07-30 22:50:00|39531.3|39511.3|39556.3|39536.3|39557.4|39537.4|39531.3|39511.3|20
1690757700000|2023-07-30 22:55:00|39554.9|39534.9|39563.8|39543.8|39576.3|39556.3|39542.4|39522.4|54
1690758000000|2023-07-30 23:00:00|39566.3|39546.3|39531.3|39511.3|39571.3|39551.3|39521.3|39501.3|63
1690758300000|2023-07-30 23:05:00|39526.3|39506.3|39523.8|39503.8|39531.3|39511.3|39521.3|39501.3|25
1690758600000|2023-07-30 23:10:00|39524.9|39504.9|39546.3|39526.3|39551.3|39531.3|39524.9|39504.9|43
1690758900000|2023-07-30 23:15:00|39545|39525|39546.3|39526.3|39551.3|39531.3|39541.3|39521.3|29
1690759200000|2023-07-30 23:20:00|39548.8|39528.8|39546.4|39526.4|39566.3|39546.3|39546.4|39526.4|40
1690759500000|2023-07-30 23:25:00|39545|39525|39543.9|39523.9|39556.4|39536.4|39536.4|39516.4|33
1690759800000|2023-07-30 23:30:00|39556.4|39536.4|39527.5|39507.5|39563.9|39543.9|39526.4|39506.4|70
1690760100000|2023-07-30 23:35:00|39528.9|39508.9|39551.4|39531.4|39551.4|39531.4|39526.4|39506.4|14
1690760400000|2023-07-30 23:40:00|39548.9|39528.9|39546.4|39526.4|39548.9|39528.9|39536.4|39516.4|19
1690760700000|2023-07-30 23:45:00|39551.4|39531.4|39548.9|39528.9|39556.4|39536.4|39545|39525|20
1690761000000|2023-07-30 23:50:00|39546.4|39526.4|39546.4|39526.4|39551.4|39531.4|39536.4|39516.4|29
1690761300000|2023-07-30 23:55:00|39547.6|39527.6|39516.4|39496.4|39551.4|39531.4|39516.4|39496.4|71
1690761600000|2023-07-31 00:00:00|39520.1|39500.1|39498.9|39478.9|39521.4|39501.4|39486.4|39466.4|281
1690761900000|2023-07-31 00:05:00|39496.4|39476.4|39510.3|39490.3|39515.1|39495.1|39495.3|39475.3|143
1690762200000|2023-07-31 00:10:00|39511.5|39491.5|39491.5|39471.5|39511.5|39491.5|39491.5|39471.5|52
1690762500000|2023-07-31 00:15:00|39495.3|39475.3|39496.5|39476.5|39500.4|39480.4|39481.5|39461.5|82
1690762800000|2023-07-31 00:20:00|39495.4|39475.4|39506.5|39486.5|39545.1|39525.1|39492.9|39472.9|250
1690763100000|2023-07-31 00:25:00|39502.9|39482.9|39487.6|39467.6|39506.5|39486.5|39486.5|39466.5|79
1690763400000|2023-07-31 00:30:00|39488.8|39468.8|39491.5|39471.5|39491.5|39471.5|39481.5|39461.5|110
1690763700000|2023-07-31 00:35:00|39490.1|39470.1|39491.5|39471.5|39491.5|39471.5|39481.5|39461.5|69
1690764000000|2023-07-31 00:40:00|39490.2|39470.2|39486.5|39466.5|39496.5|39476.5|39481.5|39461.5|76
1690764300000|2023-07-31 00:45:00|39490.2|39470.2|39486.6|39466.6|39496.5|39476.5|39484.3|39464.3|53
1690764600000|2023-07-31 00:50:00|39481.6|39461.6|39457.7|39437.7|39481.6|39461.6|39452.7|39432.7|138
1690764900000|2023-07-31 00:55:00|39459.1|39439.1|39471.6|39451.6|39481.6|39461.6|39451.6|39431.6|230
1690765200000|2023-07-31 01:00:00|39469.1|39449.1|39379.1|39359.1|39476.6|39456.6|39374.1|39354.1|708
1690765500000|2023-07-31 01:05:00|39380.2|39360.2|39376.6|39356.6|39409.1|39389.1|39366.6|39346.6|203
1690765800000|2023-07-31 01:10:00|39372.7|39352.7|39420.2|39400.2|39431.6|39411.6|39372.7|39352.7|179
1690766100000|2023-07-31 01:15:00|39421.6|39401.6|39437.7|39417.7|39446.6|39426.6|39381.6|39361.6|212
1690766400000|2023-07-31 01:20:00|39436.6|39416.6|39390.5|39370.5|39439.1|39419.1|39386.6|39366.6|135
1690766700000|2023-07-31 01:25:00|39389.1|39369.1|39406.4|39386.4|39423.9|39403.9|39376.6|39356.6|173
1690767000000|2023-07-31 01:30:00|39407.5|39387.5|39448.9|39428.9|39467.5|39447.5|39407.5|39387.5|309
1690767300000|2023-07-31 01:35:00|39451.4|39431.4|39601.4|39581.4|39607.5|39587.5|39451.4|39431.4|716
1690767600000|2023-07-31 01:40:00|39600.3|39580.3|39665.9|39645.9|39752.5|39732.5|39585|39565|1186
1690767900000|2023-07-31 01:45:00|39663.4|39643.4|39633.4|39613.4|39678.4|39658.4|39628.4|39608.4|341
1690768200000|2023-07-31 01:50:00|39634.6|39614.6|39564.6|39544.6|39647.3|39627.3|39563.4|39543.4|247
1690768500000|2023-07-31 01:55:00|39565.7|39545.7|39541|39521|39578.4|39558.4|39533.5|39513.5|258
1690768800000|2023-07-31 02:00:00|39543.5|39523.5|39546|39526|39548.5|39528.5|39497.1|39477.1|274
1690769100000|2023-07-31 02:05:00|39543.5|39523.5|39523.5|39503.5|39549.6|39529.6|39503.2|39483.2|179
1690769400000|2023-07-31 02:10:00|39522.4|39502.4|39531|39511|39533.5|39513.5|39501|39481|96
1690769700000|2023-07-31 02:15:00|39533.5|39513.5|39516|39496|39533.5|39513.5|39493.5|39473.5|95
1690770000000|2023-07-31 02:20:00|39518.5|39498.5|39504.6|39484.6|39518.5|39498.5|39499.6|39479.6|61
1690770300000|2023-07-31 02:25:00|39503.5|39483.5|39472.1|39452.1|39508.5|39488.5|39467.1|39447.1|121
1690770600000|2023-07-31 02:30:00|39471|39451|39448.5|39428.5|39483.3|39463.3|39437.4|39417.4|240
1690770900000|2023-07-31 02:35:00|39449.9|39429.9|39438.5|39418.5|39451|39431|39416|39396|125
1690771200000|2023-07-31 02:40:00|39441|39421|39448.6|39428.6|39467.4|39447.4|39431|39411|89
1690771500000|2023-07-31 02:45:00|39452.4|39432.4|39433.6|39413.6|39453.6|39433.6|39426.1|39406.1|85
1690771800000|2023-07-31 02:50:00|39432.4|39412.4|39446.1|39426.1|39456.1|39436.1|39423.6|39403.6|92
1690772100000|2023-07-31 02:55:00|39445|39425|39441.1|39421.1|39453.6|39433.6|39433.6|39413.6|64
1690772400000|2023-07-31 03:00:00|39442.5|39422.5|39426.1|39406.1|39443.6|39423.6|39403.6|39383.6|130
1690772700000|2023-07-31 03:05:00|39427.2|39407.2|39416.1|39396.1|39442.2|39422.2|39404.7|39384.7|126
1690773000000|2023-07-31 03:10:00|39417.2|39397.2|39441.1|39421.1|39456.1|39436.1|39417.2|39397.2|115
1690773300000|2023-07-31 03:15:00|39438.6|39418.6|39437.5|39417.5|39453.6|39433.6|39431.1|39411.1|159
1690773600000|2023-07-31 03:20:00|39436.4|39416.4|39451.4|39431.4|39457.5|39437.5|39436.1|39416.1|74
1690773900000|2023-07-31 03:25:00|39450.3|39430.3|39428.9|39408.9|39462.5|39442.5|39425.3|39405.3|79
1690774200000|2023-07-31 03:30:00|39430|39410|39423.9|39403.9|39458.9|39438.9|39423.9|39403.9|49
1690774500000|2023-07-31 03:35:00|39426.4|39406.4|39403.9|39383.9|39428.9|39408.9|39401.4|39381.4|116
1690774800000|2023-07-31 03:40:00|39401.4|39381.4|39361.4|39341.4|39406.4|39386.4|39343.9|39323.9|162
1690775100000|2023-07-31 03:45:00|39360.1|39340.1|39371.5|39351.5|39373.9|39353.9|39345.1|39325.1|45
1690775400000|2023-07-31 03:50:00|39370.1|39350.1|39349|39329|39371.5|39351.5|39346.5|39326.5|39
1690775700000|2023-07-31 03:55:00|39351.5|39331.5|39346.5|39326.5|39356.2|39336.2|39341.5|39321.5|41
1690776000000|2023-07-31 04:00:00|39347.6|39327.6|39361.5|39341.5|39361.5|39341.5|39345.1|39325.1|62
1690776300000|2023-07-31 04:05:00|39360.1|39340.1|39362.6|39342.6|39371.5|39351.5|39359|39339|23
1690776600000|2023-07-31 04:10:00|39361.5|39341.5|39344|39324|39361.5|39341.5|39344|39324|44
1690776900000|2023-07-31 04:15:00|39345.4|39325.4|39344|39324|39349.3|39329.3|39341.5|39321.5|25
1690777200000|2023-07-31 04:20:00|39345.4|39325.4|39367.7|39347.7|39371.5|39351.5|39345.4|39325.4|22
1690777500000|2023-07-31 04:25:00|39369|39349|39430.4|39410.4|39431.5|39411.5|39365.2|39345.2|128
1690777800000|2023-07-31 04:30:00|39427.7|39407.7|39404.1|39384.1|39427.7|39407.7|39399.1|39379.1|44
1690778100000|2023-07-31 04:35:00|39409.1|39389.1|39399.1|39379.1|39411.6|39391.6|39394.1|39374.1|31
1690778400000|2023-07-31 04:40:00|39400.2|39380.2|39405.5|39385.5|39420.2|39400.2|39400.2|39380.2|45
1690778700000|2023-07-31 04:45:00|39406.8|39386.8|39411.6|39391.6|39416.6|39396.6|39404.1|39384.1|31
1690779000000|2023-07-31 04:50:00|39409.1|39389.1|39411.6|39391.6|39416.6|39396.6|39406.6|39386.6|25
1690779300000|2023-07-31 04:55:00|39414.1|39394.1|39406.6|39386.6|39421.6|39401.6|39406.6|39386.6|12
1690779600000|2023-07-31 05:00:00|39404.1|39384.1|39356.6|39336.6|39404.1|39384.1|39351.6|39331.6|76
1690779900000|2023-07-31 05:05:00|39359.1|39339.1|39321.6|39301.6|39374.1|39354.1|39306.6|39286.6|146
1690780200000|2023-07-31 05:10:00|39326.6|39306.6|39369.4|39349.4|39376.9|39356.9|39321.6|39301.6|266
1690780500000|2023-07-31 05:15:00|39366.9|39346.9|39384.4|39364.4|39384.4|39364.4|39349.4|39329.4|41
1690780800000|2023-07-31 05:20:00|39383.3|39363.3|39371.9|39351.9|39384.4|39364.4|39369.4|39349.4|29
1690781100000|2023-07-31 05:25:00|39369.4|39349.4|39349.4|39329.4|39379.4|39359.4|39344.4|39324.4|91
1690781400000|2023-07-31 05:30:00|39348.3|39328.3|39399.4|39379.4|39400.6|39380.6|39341.9|39321.9|176
1690781700000|2023-07-31 05:35:00|39400.6|39380.6|39422|39402|39429.5|39409.5|39394.5|39374.5|105
1690782000000|2023-07-31 05:40:00|39419.5|39399.5|39409.5|39389.5|39419.5|39399.5|39397|39377|92
1690782300000|2023-07-31 05:45:00|39407|39387|39429.5|39409.5|39444.5|39424.5|39404.5|39384.5|78
1690782600000|2023-07-31 05:50:00|39427|39407|39437|39417|39457|39437|39427|39407|94
1690782900000|2023-07-31 05:55:00|39435.6|39415.6|39399.8|39379.8|39435.6|39415.6|39395.9|39375.9|141
1690783200000|2023-07-31 06:00:00|39402.3|39382.3|39394.3|39374.3|39416.2|39396.2|39389.5|39369.5|96
1690783500000|2023-07-31 06:05:00|39395.6|39375.6|39439.3|39419.3|39457.9|39437.9|39393.1|39373.1|230
1690783800000|2023-07-31 06:10:00|39437.9|39417.9|39457.9|39437.9|39477.9|39457.9|39437.9|39417.9|200
1690784100000|2023-07-31 06:15:00|39459|39439|39466.8|39446.8|39482.9|39462.9|39449|39429|138
1690784400000|2023-07-31 06:20:00|39464.3|39444.3|39460.4|39440.4|39480.4|39460.4|39452.9|39432.9|112
1690784700000|2023-07-31 06:25:00|39459.3|39439.3|39455.4|39435.4|39475.4|39455.4|39441.8|39421.8|104
1690785000000|2023-07-31 06:30:00|39450.4|39430.4|39466.8|39446.8|39479.3|39459.3|39446.5|39426.5|73
1690785300000|2023-07-31 06:35:00|39470.4|39450.4|39457.9|39437.9|39476.6|39456.6|39457.9|39437.9|145
1690785600000|2023-07-31 06:40:00|39459.3|39439.3|39461.8|39441.8|39479.1|39459.1|39449.3|39429.3|109
1690785900000|2023-07-31 06:45:00|39460.5|39440.5|39458.2|39438.2|39460.5|39440.5|39436.8|39416.8|147
1690786200000|2023-07-31 06:50:00|39456.9|39436.9|39425.7|39405.7|39459.4|39439.4|39420.5|39400.5|189
1690786500000|2023-07-31 06:55:00|39424.6|39404.6|39405.8|39385.8|39428.2|39408.2|39403.3|39383.3|158
1690786800000|2023-07-31 07:00:00|39410.5|39390.5|39396|39376|39475.5|39455.5|39360.8|39340.8|279
1690787100000|2023-07-31 07:05:00|39397.2|39377.2|39419.7|39399.7|39432.2|39412.2|39397.2|39377.2|100
1690787400000|2023-07-31 07:10:00|39421.9|39401.9|39429.7|39409.7|39481.9|39461.9|39418.5|39398.5|185
1690787700000|2023-07-31 07:15:00|39430.8|39410.8|39384.7|39364.7|39456.1|39436.1|39359.7|39339.7|201
1690788000000|2023-07-31 07:20:00|39382.2|39362.2|39431.9|39411.9|39441.9|39421.9|39382.2|39362.2|141
1690788300000|2023-07-31 07:25:00|39434.4|39414.4|39471.9|39451.9|39471.9|39451.9|39422.2|39402.2|92
1690788600000|2023-07-31 07:30:00|39473.1|39453.1|39472|39452|39490.6|39470.6|39466.9|39446.9|75
1690788900000|2023-07-31 07:35:00|39470.8|39450.8|39396.1|39376.1|39478.1|39458.1|39396.1|39376.1|177
1690789200000|2023-07-31 07:40:00|39393.3|39373.3|39272.2|39252.2|39393.3|39373.3|39261.1|39241.1|501
1690789500000|2023-07-31 07:45:00|39271.1|39251.1|39231.1|39211.1|39274.7|39254.7|39202.5|39182.5|455
1690789800000|2023-07-31 07:50:00|39232.3|39212.3|39253.7|39233.7|39267.3|39247.3|39231.1|39211.1|152
1690790100000|2023-07-31 07:55:00|39254.8|39234.8|39288.7|39268.7|39293.7|39273.7|39252.3|39232.3|95
1690790400000|2023-07-31 08:00:00|39291.2|39271.2|39302.6|39282.6|39302.6|39282.6|39215.1|39195.1|327
1690790700000|2023-07-31 08:05:00|39305.1|39285.1|39330.1|39310.1|39333.7|39313.7|39305.1|39285.1|160
1690791000000|2023-07-31 08:10:00|39327.6|39307.6|39342.6|39322.6|39350.1|39330.1|39322.6|39302.6|127
1690791300000|2023-07-31 08:15:00|39343.7|39323.7|39332.6|39312.6|39362.6|39342.6|39328.7|39308.7|128
1690791600000|2023-07-31 08:20:00|39335.1|39315.1|39332.6|39312.6|39357.6|39337.6|39320.1|39300.1|116
1690791900000|2023-07-31 08:25:00|39333.7|39313.7|39360.1|39340.1|39383.7|39363.7|39332.6|39312.6|150
1690792200000|2023-07-31 08:30:00|39355.1|39335.1|39381.2|39361.2|39391.2|39371.2|39355.1|39335.1|188
1690792500000|2023-07-31 08:35:00|39378.7|39358.7|39366.3|39346.3|39380.1|39360.1|39356.2|39336.2|39
1690792800000|2023-07-31 08:40:00|39363.8|39343.8|39368.8|39348.8|39391.3|39371.3|39361.3|39341.3|74
1690793100000|2023-07-31 08:45:00|39373.8|39353.8|39426.3|39406.3|39433.8|39413.8|39373.8|39353.8|136
1690793400000|2023-07-31 08:50:00|39423.8|39403.8|39433.8|39413.8|39441.3|39421.3|39406.3|39386.3|130
1690793700000|2023-07-31 08:55:00|39436.3|39416.3|39448.8|39428.8|39456.3|39436.3|39428.8|39408.8|68
1690794000000|2023-07-31 09:00:00|39451.3|39431.3|39481.3|39461.3|39495.8|39475.8|39446.3|39426.3|186
1690794300000|2023-07-31 09:05:00|39479.1|39459.1|39490.2|39470.2|39502.4|39482.4|39471.3|39451.3|118
1690794600000|2023-07-31 09:10:00|39488.8|39468.8|39472.4|39452.4|39493.8|39473.8|39462.7|39442.7|55
1690794900000|2023-07-31 09:15:00|39473.6|39453.6|39466.3|39446.3|39474.9|39454.9|39448.8|39428.8|46
1690795200000|2023-07-31 09:20:00|39467.5|39447.5|39475.2|39455.2|39476.4|39456.4|39458.9|39438.9|37
1690795500000|2023-07-31 09:25:00|39473.9|39453.9|39497.5|39477.5|39498.9|39478.9|39473.9|39453.9|86
1690795800000|2023-07-31 09:30:00|39496.4|39476.4|39471.4|39451.4|39507.5|39487.5|39463.9|39443.9|147
1690796100000|2023-07-31 09:35:00|39473.9|39453.9|39483.9|39463.9|39483.9|39463.9|39453.9|39433.9|127
1690796400000|2023-07-31 09:40:00|39485|39465|39496.4|39476.4|39501.4|39481.4|39485|39465|89
1690796700000|2023-07-31 09:45:00|39497.5|39477.5|39487.8|39467.8|39498.9|39478.9|39481.4|39461.4|82
1690797000000|2023-07-31 09:50:00|39488.9|39468.9|39471.4|39451.4|39501.4|39481.4|39470.3|39450.3|97
1690797300000|2023-07-31 09:55:00|39472.5|39452.5|39483.9|39463.9|39485.3|39465.3|39471.4|39451.4|46
1690797600000|2023-07-31 10:00:00|39486.4|39466.4|39474|39454|39487.6|39467.6|39472.6|39452.6|58
1690797900000|2023-07-31 10:05:00|39475.1|39455.1|39451.5|39431.5|39476.5|39456.5|39449|39429|79
1690798200000|2023-07-31 10:10:00|39460.1|39440.1|39441.5|39421.5|39466.5|39446.5|39441.5|39421.5|49
1690798500000|2023-07-31 10:15:00|39439|39419|39417.9|39397.9|39442.9|39422.9|39417.9|39397.9|68
1690798800000|2023-07-31 10:20:00|39415.4|39395.4|39399|39379|39415.4|39395.4|39392.9|39372.9|116
1690799100000|2023-07-31 10:25:00|39400.1|39380.1|39397.9|39377.9|39405.4|39385.4|39372.9|39352.9|148
1690799400000|2023-07-31 10:30:00|39399|39379|39382.9|39362.9|39402.9|39382.9|39381.5|39361.5|63
1690799700000|2023-07-31 10:35:00|39381.8|39361.8|39367.9|39347.9|39385.4|39365.4|39357.9|39337.9|93
1690800000000|2023-07-31 10:40:00|39369|39349|39375.4|39355.4|39390.4|39370.4|39367.9|39347.9|81
1690800300000|2023-07-31 10:45:00|39377.9|39357.9|39410.4|39390.4|39411.6|39391.6|39377.9|39357.9|76
1690800600000|2023-07-31 10:50:00|39411.6|39391.6|39418|39398|39428|39408|39409.3|39389.3|91
1690800900000|2023-07-31 10:55:00|39421.6|39401.6|39449.1|39429.1|39452.7|39432.7|39421.6|39401.6|131
1690801200000|2023-07-31 11:00:00|39448|39428|39458|39438|39473|39453|39439.1|39419.1|49
1690801500000|2023-07-31 11:05:00|39456.9|39436.9|39444.1|39424.1|39456.9|39436.9|39435.5|39415.5|61
1690801800000|2023-07-31 11:10:00|39445.2|39425.2|39430.5|39410.5|39458|39438|39423|39403|163
1690802100000|2023-07-31 11:15:00|39433|39413|39403|39383|39433|39413|39398|39378|96
1690802400000|2023-07-31 11:20:00|39400.5|39380.5|39410.5|39390.5|39413|39393|39390.5|39370.5|80
1690802700000|2023-07-31 11:25:00|39411.6|39391.6|39443|39423|39444.1|39424.1|39410.5|39390.5|77
1690803000000|2023-07-31 11:30:00|39444.1|39424.1|39438|39418|39469.2|39449.2|39419.4|39399.4|278
1690803300000|2023-07-31 11:35:00|39438.1|39418.1|39493.1|39473.1|39495.6|39475.6|39436.9|39416.9|397
1690803600000|2023-07-31 11:40:00|39495.3|39475.3|39486.7|39466.7|39495.3|39475.3|39455.3|39435.3|310
1690803900000|2023-07-31 11:45:00|39487.8|39467.8|39523.1|39503.1|39528.1|39508.1|39480.6|39460.6|212
1690804200000|2023-07-31 11:50:00|39520.6|39500.6|39535.6|39515.6|39536.7|39516.7|39509.5|39489.5|251
1690804500000|2023-07-31 11:55:00|39538.1|39518.1|39554.2|39534.2|39566.7|39546.7|39535.6|39515.6|189
1690804800000|2023-07-31 12:00:00|39559.2|39539.2|39591.2|39571.2|39593.9|39573.9|39542.5|39522.5|625
1690805100000|2023-07-31 12:05:00|39592.5|39572.5|39579.8|39559.8|39598.4|39578.4|39568.9|39548.9|799
1690805400000|2023-07-31 12:10:00|39583.4|39563.4|39774.5|39754.5|39777|39757|39583.4|39563.4|1399
1690805700000|2023-07-31 12:15:00|39775.6|39755.6|39885.3|39865.3|39894.2|39874.2|39773.4|39753.4|1437
1690806000000|2023-07-31 12:20:00|39889.2|39869.2|39900.6|39880.6|39934.2|39914.2|39849.2|39829.2|1565
1690806300000|2023-07-31 12:25:00|39899.2|39879.2|39915.6|39895.6|39928.1|39908.1|39890.6|39870.6|724
1690806600000|2023-07-31 12:30:00|39912|39892|39935.4|39915.4|39977.9|39957.9|39912|39892|819
1690806900000|2023-07-31 12:35:00|39934.3|39914.3|39901.8|39881.8|39947.9|39927.9|39897.9|39877.9|432
1690807200000|2023-07-31 12:40:00|39897.9|39877.9|39872.9|39852.9|39900.4|39880.4|39862.9|39842.9|746
1690807500000|2023-07-31 12:45:00|39871.8|39851.8|39929.3|39909.3|39929.3|39909.3|39869.3|39849.3|476
1690807800000|2023-07-31 12:50:00|39925.4|39905.4|39904.3|39884.3|39933.2|39913.2|39895.7|39875.7|519
1690808100000|2023-07-31 12:55:00|39901.8|39881.8|39902.1|39882.1|39918.2|39898.2|39897.1|39877.1|591
1690808400000|2023-07-31 13:00:00|39903.5|39883.5|39881|39861|39952.9|39932.9|39867.1|39847.1|2323
1690808700000|2023-07-31 13:05:00|39879.6|39859.6|39872.9|39852.9|39942.9|39922.9|39870.4|39850.4|833
1690809000000|2023-07-31 13:10:00|39874.3|39854.3|39917.9|39897.9|39920.4|39900.4|39871.8|39851.8|650
1690809300000|2023-07-31 13:15:00|39916.8|39896.8|39875.2|39855.2|39931.5|39911.5|39865.2|39845.2|823
1690809600000|2023-07-31 13:20:00|39871.6|39851.6|39759.4|39739.4|39895.2|39875.2|39755.5|39735.5|1650
1690809900000|2023-07-31 13:25:00|39761.9|39741.9|39759.4|39739.4|39794.4|39774.4|39740.8|39720.8|689
1690810200000|2023-07-31 13:30:00|39761.6|39741.6|39851.6|39831.6|39861.6|39841.6|39756.6|39736.6|981
1690810500000|2023-07-31 13:35:00|39852.7|39832.7|39846.6|39826.6|39876.6|39856.6|39837.7|39817.7|753
1690810800000|2023-07-31 13:40:00|39844.1|39824.1|39861.6|39841.6|39867.7|39847.7|39831.6|39811.6|354
1690811100000|2023-07-31 13:45:00|39862.7|39842.7|39953.8|39933.8|39958.8|39938.8|39862.7|39842.7|1124
1690811400000|2023-07-31 13:50:00|39957.4|39937.4|39948.8|39928.8|39958.8|39938.8|39923.8|39903.8|715
1690811700000|2023-07-31 13:55:00|39949.9|39929.9|39957.4|39937.4|39966.3|39946.3|39918.8|39898.8|1170
1690812000000|2023-07-31 14:00:00|39961.3|39941.3|40011.1|39991.1|40014.7|39994.7|39957.4|39937.4|1070
1690812300000|2023-07-31 14:05:00|40009.7|39989.7|40000|39980|40021.1|40001.1|39948.9|39928.9|812
1690812600000|2023-07-31 14:10:00|40002.5|39982.5|39993.9|39973.9|40012.5|39992.5|39981.4|39961.4|396
1690812900000|2023-07-31 14:15:00|39998.9|39978.9|39963.9|39943.9|40007.5|39987.5|39955.3|39935.3|437
1690813200000|2023-07-31 14:20:00|39965.3|39945.3|39946.4|39926.4|39967.8|39947.8|39926.4|39906.4|375
1690813500000|2023-07-31 14:25:00|39950|39930|40024.7|40004.7|40026.1|40006.1|39946.4|39926.4|739
1690813800000|2023-07-31 14:30:00|40026.1|40006.1|40012.2|39992.2|40049.7|40029.7|40000|39980|857
1690814100000|2023-07-31 14:35:00|40014.7|39994.7|39996.1|39976.1|40029.7|40009.7|39994.7|39974.7|488
1690814400000|2023-07-31 14:40:00|39989.7|39969.7|39979.7|39959.7|39991.1|39971.1|39966.1|39946.1|346
1690814700000|2023-07-31 14:45:00|39982.2|39962.2|40006.9|39986.9|40023.3|40003.3|39972.2|39952.2|786
1690815000000|2023-07-31 14:50:00|40008.3|39988.3|40063.4|40043.4|40063.4|40043.4|40003.3|39983.3|753
1690815300000|2023-07-31 14:55:00|40067|40047|40084.8|40064.8|40105.6|40085.6|40064.5|40044.5|1335
1690815600000|2023-07-31 15:00:00|40083.4|40063.4|40055.6|40035.6|40097|40077|40055.6|40035.6|731
1690815900000|2023-07-31 15:05:00|40057.8|40037.8|40095.6|40075.6|40114.2|40094.2|40053.4|40033.4|633
1690816200000|2023-07-31 15:10:00|40097|40077|40089.2|40069.2|40115.6|40095.6|40076.7|40056.7|658
1690816500000|2023-07-31 15:15:00|40090.6|40070.6|40131.7|40111.7|40145.6|40125.6|40088.1|40068.1|732
1690816800000|2023-07-31 15:20:00|40135.3|40115.3|40137|40117|40145.6|40125.6|40115.6|40095.6|701
1690817100000|2023-07-31 15:25:00|40135.9|40115.9|40155.6|40135.6|40155.6|40135.6|40100.6|40080.6|518
1690817400000|2023-07-31 15:30:00|40156.7|40136.7|40199.2|40179.2|40199.2|40179.2|40150.6|40130.6|703
1690817700000|2023-07-31 15:35:00|40200.3|40180.3|40226.4|40206.4|40241.7|40221.7|40199.2|40179.2|996
1690818000000|2023-07-31 15:40:00|40222.8|40202.8|40195.4|40175.4|40234.2|40214.2|40179.2|40159.2|899
1690818300000|2023-07-31 15:45:00|40196.7|40176.7|40191.8|40171.8|40228.2|40208.2|40179.3|40159.3|426
1690818600000|2023-07-31 15:50:00|40190.7|40170.7|40120.4|40100.4|40191.8|40171.8|40114.3|40094.3|537
1690818900000|2023-07-31 15:55:00|40121.8|40101.8|40150.7|40130.7|40165.7|40145.7|40121.8|40101.8|324
1690819200000|2023-07-31 16:00:00|40149.3|40129.3|40147.1|40127.1|40153.5|40133.5|40122.1|40102.1|327
1690819500000|2023-07-31 16:05:00|40146|40126|40113.8|40093.8|40146|40126|40112.7|40092.7|284
1690819800000|2023-07-31 16:10:00|40111.3|40091.3|40126.3|40106.3|40141.3|40121.3|40096.3|40076.3|673
1690820100000|2023-07-31 16:15:00|40123.8|40103.8|40129.1|40109.1|40134.1|40114.1|40115.5|40095.5|231
1690820400000|2023-07-31 16:20:00|40134.1|40114.1|40144.9|40124.9|40148.5|40128.5|40109.1|40089.1|308
1690820700000|2023-07-31 16:25:00|40148.5|40128.5|40141.3|40121.3|40149.9|40129.9|40141.3|40121.3|216
1690821000000|2023-07-31 16:30:00|40137.4|40117.4|40152.7|40132.7|40162.7|40142.7|40136.3|40116.3|371
1690821300000|2023-07-31 16:35:00|40154.1|40134.1|40153.1|40133.1|40159.1|40139.1|40144.1|40124.1|383
1690821600000|2023-07-31 16:40:00|40150.6|40130.6|40170|40150|40192.5|40172.5|40146.7|40126.7|598
1690821900000|2023-07-31 16:45:00|40167.8|40147.8|40165.3|40145.3|40187.8|40167.8|40147.8|40127.8|613
1690822200000|2023-07-31 16:50:00|40166.4|40146.4|40195|40175|40195|40175|40160.3|40140.3|769
1690822500000|2023-07-31 16:55:00|40198.6|40178.6|40181.4|40161.4|40198.6|40178.6|40155.6|40135.6|2117
1690822800000|2023-07-31 17:00:00|40176.4|40156.4|40161.4|40141.4|40181.4|40161.4|40160|40140|405
1690823100000|2023-07-31 17:05:00|40162.5|40142.5|40166.4|40146.4|40166.7|40146.7|40151.4|40131.4|130
1690823400000|2023-07-31 17:10:00|40165|40145|40160|40140|40166.4|40146.4|40160|40140|67
1690823700000|2023-07-31 17:15:00|40156.4|40136.4|40160|40140|40161.4|40141.4|40146.4|40126.4|222
1690824000000|2023-07-31 17:20:00|40161.4|40141.4|40193.6|40173.6|40193.6|40173.6|40157.5|40137.5|191
1690824300000|2023-07-31 17:25:00|40192.2|40172.2|40198.6|40178.6|40207.2|40187.2|40192.2|40172.2|127
1690824600000|2023-07-31 17:30:00|40199.7|40179.7|40215|40195|40222.2|40202.2|40199.7|40179.7|274
1690824900000|2023-07-31 17:35:00|40216.5|40196.5|40228.7|40208.7|40228.7|40208.7|40215|40195|168
1690825200000|2023-07-31 17:40:00|40223.7|40203.7|40249.8|40229.8|40252.6|40232.6|40223.7|40203.7|143
1690825500000|2023-07-31 17:45:00|40248.4|40228.4|40243.7|40223.7|40253.7|40233.7|40243.7|40223.7|109
1690825800000|2023-07-31 17:50:00|40241.5|40221.5|40239.8|40219.8|40242.3|40222.3|40228.7|40208.7|158
1690826100000|2023-07-31 17:55:00|40238.7|40218.7|40217.9|40197.9|40247.6|40227.6|40216.5|40196.5|167
1690826400000|2023-07-31 18:00:00|40216.8|40196.8|40201.5|40181.5|40217.9|40197.9|40201.5|40181.5|104
1690826700000|2023-07-31 18:05:00|40200.4|40180.4|40181.5|40161.5|40201.5|40181.5|40181.5|40161.5|99
1690827000000|2023-07-31 18:10:00|40180.4|40160.4|40176.5|40156.5|40181.5|40161.5|40175.1|40155.1|27
1690827300000|2023-07-31 18:15:00|40175.1|40155.1|40166.5|40146.5|40176.5|40156.5|40161.5|40141.5|147
1690827600000|2023-07-31 18:20:00|40167.9|40147.9|40196.5|40176.5|40196.5|40176.5|40167.6|40147.6|115
1690827900000|2023-07-31 18:25:00|40197.6|40177.6|40195.2|40175.2|40211.5|40191.5|40195.2|40175.2|112
1690828200000|2023-07-31 18:30:00|40193.7|40173.7|40200.2|40180.2|40201.6|40181.6|40193.7|40173.7|35
1690828500000|2023-07-31 18:35:00|40199.1|40179.1|40201.6|40181.6|40205.2|40185.2|40199.1|40179.1|46
1690828800000|2023-07-31 18:40:00|40200.2|40180.2|40198|40178|40210.5|40190.5|40193.8|40173.8|65
1690829100000|2023-07-31 18:45:00|40201.6|40181.6|40219.1|40199.1|40220.2|40200.2|40201.6|40181.6|88
1690829400000|2023-07-31 18:50:00|40220.2|40200.2|40232.4|40212.4|40248.8|40228.8|40216.6|40196.6|159
1690829700000|2023-07-31 18:55:00|40233.8|40213.8|40223.8|40203.8|40234.9|40214.9|40223.8|40203.8|36
1690830000000|2023-07-31 19:00:00|40224.9|40204.9|40228.8|40208.8|40228.8|40208.8|40223.8|40203.8|52
1690830300000|2023-07-31 19:05:00|40229.9|40209.9|40227.4|40207.4|40236|40216|40227.4|40207.4|53
1690830600000|2023-07-31 19:10:00|40225.2|40205.2|40238.5|40218.5|40238.5|40218.5|40223.8|40203.8|91
1690830900000|2023-07-31 19:15:00|40237.4|40217.4|40213.8|40193.8|40241|40221|40213.8|40193.8|94
1690831200000|2023-07-31 19:20:00|40211.3|40191.3|40203.8|40183.8|40211.3|40191.3|40201.3|40181.3|24
1690831500000|2023-07-31 19:25:00|40205.3|40185.3|40228.9|40208.9|40228.9|40208.9|40205.3|40185.3|52
1690831800000|2023-07-31 19:30:00|40232.5|40212.5|40255.3|40235.3|40255.3|40235.3|40232.5|40212.5|115
1690832100000|2023-07-31 19:35:00|40253.9|40233.9|40241.7|40221.7|40255.3|40235.3|40238.9|40218.9|85
1690832400000|2023-07-31 19:40:00|40242.8|40222.8|40243.9|40223.9|40247.5|40227.5|40241.4|40221.4|44
1690832700000|2023-07-31 19:45:00|40241.4|40221.4|40228.9|40208.9|40243.9|40223.9|40225|40205|79
1690833000000|2023-07-31 19:50:00|40226.4|40206.4|40215.3|40195.3|40231.7|40211.7|40211.7|40191.7|158
1690833300000|2023-07-31 19:55:00|40216.7|40196.7|40201.7|40181.7|40216.7|40196.7|40196.7|40176.7|132
1690833600000|2023-07-31 20:00:00|40203.1|40183.1|40206.7|40186.7|40208.1|40188.1|40201.7|40181.7|65
1690833900000|2023-07-31 20:05:00|40209.5|40189.5|40216.7|40196.7|40216.7|40196.7|40209.5|40189.5|29
1690834200000|2023-07-31 20:10:00|40211.7|40191.7|40206.8|40186.8|40211.7|40191.7|40205.3|40185.3|42
1690834500000|2023-07-31 20:15:00|40209.3|40189.3|40214.3|40194.3|40214.3|40194.3|40206.8|40186.8|21
1690834800000|2023-07-31 20:20:00|40216.8|40196.8|40211.8|40191.8|40216.8|40196.8|40210.4|40190.4|32
1690835100000|2023-07-31 20:25:00|40212.9|40192.9|40230.4|40210.4|40230.4|40210.4|40211.8|40191.8|159
1690835400000|2023-07-31 20:30:00|40235.4|40215.4|40219.3|40199.3|40237.9|40217.9|40219.3|40199.3|59
1690835700000|2023-07-31 20:35:00|40220.4|40200.4|40222.9|40202.9|40222.9|40202.9|40216.8|40196.8|23
1690836000000|2023-07-31 20:40:00|40224|40204|40221.8|40201.8|40225.4|40205.4|40221.8|40201.8|25
1690836300000|2023-07-31 20:45:00|40222.9|40202.9|40247.9|40227.9|40247.9|40227.9|40222.9|40202.9|112
1690836600000|2023-07-31 20:50:00|40250.4|40230.4|40265.1|40245.1|40269|40249|40247.9|40227.9|123
1690836900000|2023-07-31 20:55:00|40266.5|40246.5|40262.6|40242.6|40266.5|40246.5|40261.5|40241.5|28
1690840800000|2023-07-31 22:00:00|40255.9|40235.9|40249.9|40229.9|40277.4|40257.4|40244.9|40224.9|120
1690841100000|2023-07-31 22:05:00|40247.4|40227.4|40246.3|40226.3|40248.8|40228.8|40237.4|40217.4|33
1690841400000|2023-07-31 22:10:00|40245.2|40225.2|40241.3|40221.3|40246.3|40226.3|40241.3|40221.3|4
1690841700000|2023-07-31 22:15:00|||||||||10
1690842000000|2023-07-31 22:20:00|40241.4|40221.4|40241.4|40221.4|40241.4|40221.4|40239.9|40219.9|20
1690842300000|2023-07-31 22:25:00|40239.9|40219.9|40238.9|40218.9|40241.4|40221.4|40236.4|40216.4|20
1690842600000|2023-07-31 22:30:00|40237.8|40217.8|40233.9|40213.9|40238.9|40218.9|40232.5|40212.5|13
1690842900000|2023-07-31 22:35:00|40231.4|40211.4|40233.9|40213.9|40233.9|40213.9|40228.9|40208.9|6
1690843200000|2023-07-31 22:40:00|40232.8|40212.8|40236.4|40216.4|40236.4|40216.4|40228.9|40208.9|12
1690843500000|2023-07-31 22:45:00|40232.5|40212.5|40231.4|40211.4|40232.5|40212.5|40231.4|40211.4|4
1690843800000|2023-07-31 22:50:00|40230|40210|40241.4|40221.4|40241.4|40221.4|40230|40210|33
1690844100000|2023-07-31 22:55:00|40242.5|40222.5|40245|40225|40245|40225|40242.5|40222.5|7
1690844400000|2023-07-31 23:00:00|40241.4|40221.4|40235|40215|40241.4|40221.4|40235|40215|27
1690844700000|2023-07-31 23:05:00|40231.4|40211.4|40228.9|40208.9|40231.4|40211.4|40227.5|40207.5|15
1690845000000|2023-07-31 23:10:00|40231.4|40211.4|40228.9|40208.9|40231.4|40211.4|40228.9|40208.9|3
1690845300000|2023-07-31 23:15:00|40231.4|40211.4|40237.5|40217.5|40237.5|40217.5|40231.4|40211.4|8
1690845600000|2023-07-31 23:20:00|40240|40220|40240|40220|40242.5|40222.5|40237.5|40217.5|6
1690845900000|2023-07-31 23:25:00|40240.1|40220.1|40236.5|40216.5|40241.5|40221.5|40236.5|40216.5|7
1690846200000|2023-07-31 23:30:00|40235.1|40215.1|40241.5|40221.5|40241.5|40221.5|40233.6|40213.6|29
1690846500000|2023-07-31 23:35:00|40239|40219|40232.6|40212.6|40241.5|40221.5|40232.6|40212.6|6
1690846800000|2023-07-31 23:40:00|40231.5|40211.5|40241.5|40221.5|40241.5|40221.5|40227.6|40207.6|24
1690847100000|2023-07-31 23:45:00|40242.9|40222.9|40241.5|40221.5|40245.4|40225.4|40241.5|40221.5|21
1690847400000|2023-07-31 23:50:00|40242.6|40222.6|40240.1|40220.1|40245.1|40225.1|40232.6|40212.6|36
1690847700000|2023-07-31 23:55:00|40241.5|40221.5|40240.1|40220.1|40247.9|40227.9|40240.1|40220.1|34
1690848000000|2023-08-01 00:00:00|40241.5|40221.5|40254.4|40234.4|40257.9|40237.9|40235.1|40215.1|164
1690848300000|2023-08-01 00:05:00|40256.9|40236.9|40260.5|40240.5|40264.4|40244.4|40252.9|40232.9|131
1690848600000|2023-08-01 00:10:00|40259|40239|40246.5|40226.5|40259|40239|40243.7|40223.7|59
1690848900000|2023-08-01 00:15:00|40245.1|40225.1|40244.1|40224.1|40255.1|40235.1|40241.6|40221.6|65
1690849200000|2023-08-01 00:20:00|40245.1|40225.1|40240.2|40220.2|40251.6|40231.6|40240.2|40220.2|75
1690849500000|2023-08-01 00:25:00|40238.7|40218.7|40215.2|40195.2|40238.7|40218.7|40205.2|40185.2|177
1690849800000|2023-08-01 00:30:00|40216.2|40196.2|40215.2|40195.2|40226.3|40206.3|40211.3|40191.3|110
1690850100000|2023-08-01 00:35:00|40218.8|40198.8|40203.8|40183.8|40218.8|40198.8|40201.3|40181.3|89
1690850400000|2023-08-01 00:40:00|40204.9|40184.9|40203.8|40183.8|40208.8|40188.8|40203.8|40183.8|50
1690850700000|2023-08-01 00:45:00|40208.8|40188.8|40188.8|40168.8|40211.3|40191.3|40185.2|40165.2|147
1690851000000|2023-08-01 00:50:00|40187.7|40167.7|40193.8|40173.8|40207.4|40187.4|40177.4|40157.4|194
1690851300000|2023-08-01 00:55:00|40192.4|40172.4|40169.9|40149.9|40193.8|40173.8|40166.3|40146.3|184
1690851600000|2023-08-01 01:00:00|40168.8|40148.8|40143.8|40123.8|40187.4|40167.4|40133.8|40113.8|731
1690851900000|2023-08-01 01:05:00|40144.9|40124.9|40162.4|40142.4|40178.8|40158.8|40144.9|40124.9|301
1690852200000|2023-08-01 01:10:00|40158.8|40138.8|40203.8|40183.8|40204.9|40184.9|40156.3|40136.3|196
1690852500000|2023-08-01 01:15:00|40204.9|40184.9|40289.9|40269.9|40289.9|40269.9|40188.8|40168.8|462
1690852800000|2023-08-01 01:20:00|40288.8|40268.8|40258.8|40238.8|40302.4|40282.4|40239.9|40219.9|414
1690853100000|2023-08-01 01:25:00|40257.4|40237.4|40311|40291|40333.8|40313.8|40248.8|40228.8|349
1690853400000|2023-08-01 01:30:00|40308.8|40288.8|40213.9|40193.9|40308.8|40288.8|40200.3|40180.3|363
1690853700000|2023-08-01 01:35:00|40215.3|40195.3|40181.4|40161.4|40253.9|40233.9|40181.4|40161.4|209
1690854000000|2023-08-01 01:40:00|40177.8|40157.8|40143.9|40123.9|40191.4|40171.4|40133.9|40113.9|363
1690854300000|2023-08-01 01:45:00|40146.4|40126.4|40110.3|40090.3|40146.4|40126.4|40076.4|40056.4|648
1690854600000|2023-08-01 01:50:00|40108.9|40088.9|40163.6|40143.6|40177.5|40157.5|40103.9|40083.9|429
1690854900000|2023-08-01 01:55:00|40162.5|40142.5|40150|40130|40172.1|40152.1|40124.7|40104.7|389
1690855200000|2023-08-01 02:00:00|40148.6|40128.6|40133.6|40113.6|40148.6|40128.6|40098.6|40078.6|189
1690855500000|2023-08-01 02:05:00|40131.1|40111.1|40105|40085|40140|40120|40094.7|40074.7|180
1690855800000|2023-08-01 02:10:00|40103.9|40083.9|40105|40085|40122.5|40102.5|40097.5|40077.5|65
1690856100000|2023-08-01 02:15:00|40107.5|40087.5|40091.1|40071.1|40107.5|40087.5|40086.1|40066.1|64
1690856400000|2023-08-01 02:20:00|40089.7|40069.7|40092.2|40072.2|40107.2|40087.2|40082.2|40062.2|55
1690856700000|2023-08-01 02:25:00|40091.1|40071.1|40083.6|40063.6|40097.2|40077.2|40081.1|40061.1|83
1690857000000|2023-08-01 02:30:00|40081.1|40061.1|40048.6|40028.6|40088.6|40068.6|40039.7|40019.7|273
1690857300000|2023-08-01 02:35:00|40047.5|40027.5|40047.6|40027.6|40062.5|40042.5|40041.1|40021.1|124
1690857600000|2023-08-01 02:40:00|40048.6|40028.6|40029|40009|40052.6|40032.6|40024|40004|236
1690857900000|2023-08-01 02:45:00|40027.9|40007.9|40020.1|40000.1|40046.5|40026.5|39994|39974|311
1690858200000|2023-08-01 02:50:00|40024|40004|39985.1|39965.1|40034|40014|39979|39959|190
1690858500000|2023-08-01 02:55:00|39984|39964|40024|40004|40031.5|40011.5|39974|39954|157
1690858800000|2023-08-01 03:00:00|40020.1|40000.1|40019|39999|40042.6|40022.6|40004|39984|142
1690859100000|2023-08-01 03:05:00|40020.1|40000.1|40090.1|40070.1|40090.1|40070.1|40017.6|39997.6|222
1690859400000|2023-08-01 03:10:00|40089|40069|40106.2|40086.2|40127.6|40107.6|40087.6|40067.6|303
1690859700000|2023-08-01 03:15:00|40105.1|40085.1|40118.7|40098.7|40131.2|40111.2|40098.7|40078.7|145
1690860000000|2023-08-01 03:20:00|40121.2|40101.2|40118.7|40098.7|40128.4|40108.4|40096.2|40076.2|137
1690860300000|2023-08-01 03:25:00|40116.2|40096.2|40093.7|40073.7|40128.7|40108.7|40093.7|40073.7|172
1690860600000|2023-08-01 03:30:00|40092.6|40072.6|40082.6|40062.6|40108.7|40088.7|40077.6|40057.6|46
1690860900000|2023-08-01 03:35:00|40080.1|40060.1|40075.2|40055.2|40086.2|40066.2|40066.2|40046.2|63
1690861200000|2023-08-01 03:40:00|40073.7|40053.7|40091.2|40071.2|40096.2|40076.2|40071.2|40051.2|30
1690861500000|2023-08-01 03:45:00|40090.2|40070.2|40086.3|40066.3|40110.2|40090.2|40086.2|40066.2|35
1690861800000|2023-08-01 03:50:00|40084.8|40064.8|40099.8|40079.8|40099.8|40079.8|40081.3|40061.3|10
1690862100000|2023-08-01 03:55:00|40101.3|40081.3|40121.3|40101.3|40121.3|40101.3|40097.3|40077.3|64
1690862400000|2023-08-01 04:00:00|40123.4|40103.4|40111.3|40091.3|40123.4|40103.4|40104.9|40084.9|35
1690862700000|2023-08-01 04:05:00|40112.4|40092.4|40107.4|40087.4|40121.3|40101.3|40107.4|40087.4|64
1690863000000|2023-08-01 04:10:00|40104.9|40084.9|40097.4|40077.4|40108.4|40088.4|40097.4|40077.4|33
1690863300000|2023-08-01 04:15:00|40096.3|40076.3|40093.8|40073.8|40108.8|40088.8|40092.7|40072.7|33
1690863600000|2023-08-01 04:20:00|40092.4|40072.4|40113.5|40093.5|40114.5|40094.5|40088.5|40068.5|62
1690863900000|2023-08-01 04:25:00|40114.5|40094.5|40151|40131|40157.4|40137.4|40114.5|40094.5|57
1690864200000|2023-08-01 04:30:00|40148.5|40128.5|40187.1|40167.1|40204.6|40184.6|40133.5|40113.5|274
1690864500000|2023-08-01 04:35:00|40186|40166|40179.6|40159.6|40213.5|40193.5|40178.5|40158.5|90
1690864800000|2023-08-01 04:40:00|40183.5|40163.5|40169.6|40149.6|40186|40166|40158.5|40138.5|48
1690865100000|2023-08-01 04:45:00|40168.5|40148.5|40159.6|40139.6|40169.6|40149.6|40159.6|40139.6|36
1690865400000|2023-08-01 04:50:00|40158.5|40138.5|40166|40146|40171|40151|40154.6|40134.6|28
1690865700000|2023-08-01 04:55:00|40163.5|40143.5|40166|40146|40173.5|40153.5|40158.2|40138.2|34
1690866000000|2023-08-01 05:00:00|40163.5|40143.5|40148.5|40128.5|40163.5|40143.5|40143.2|40123.2|69
1690866300000|2023-08-01 05:05:00|40149.6|40129.6|40100|40080|40158.5|40138.5|40098.5|40078.5|151
1690866600000|2023-08-01 05:10:00|40097.5|40077.5|40082.5|40062.5|40106.4|40086.4|40082.5|40062.5|148
1690866900000|2023-08-01 05:15:00|40080|40060|40070|40050|40091.4|40071.4|40070|40050|101
1690867200000|2023-08-01 05:20:00|40067.5|40047.5|40091.4|40071.4|40093.9|40073.9|40066.4|40046.4|131
1690867500000|2023-08-01 05:25:00|40095|40075|40111.4|40091.4|40116.4|40096.4|40095|40075|168
1690867800000|2023-08-01 05:30:00|40107.8|40087.8|40037.5|40017.5|40107.8|40087.8|40031.4|40011.4|489
1690868100000|2023-08-01 05:35:00|40036.1|40016.1|40025|40005|40046.1|40026.1|40017.5|39997.5|237
1690868400000|2023-08-01 05:40:00|40023.6|40003.6|40022.5|40002.5|40035.4|40015.4|40011.4|39991.4|141
1690868700000|2023-08-01 05:45:00|40021.4|40001.4|40017.9|39997.9|40041.4|40021.4|40016.4|39996.4|117
1690869000000|2023-08-01 05:50:00|40018.9|39998.9|40026.5|40006.5|40069|40049|40007.5|39987.5|199
1690869300000|2023-08-01 05:55:00|40027.5|40007.5|40019|39999|40031.5|40011.5|40006.5|39986.5|85
1690869600000|2023-08-01 06:00:00|40016.5|39996.5|40027.5|40007.5|40035.4|40015.4|40007.5|39987.5|120
1690869900000|2023-08-01 06:05:00|40027.6|40007.6|40021.5|40001.5|40042.6|40022.6|40017.6|39997.6|116
1690870200000|2023-08-01 06:10:00|40020.1|40000.1|40026.5|40006.5|40052.6|40032.6|40015.1|39995.1|88
1690870500000|2023-08-01 06:15:00|40017.6|39997.6|40004|39984|40026.5|40006.5|39992.9|39972.9|96
1690870800000|2023-08-01 06:20:00|40006.5|39986.5|40010.1|39990.1|40016.5|39996.5|40001.5|39981.5|97
1690871100000|2023-08-01 06:25:00|40011.5|39991.5|40022.6|40002.6|40047.6|40027.6|40009|39989|115
1690871400000|2023-08-01 06:30:00|40021.5|40001.5|40028.7|40008.7|40052.2|40032.2|40017.9|39997.9|247
1690871700000|2023-08-01 06:35:00|40032.6|40012.6|40044.8|40024.8|40055.1|40035.1|40032.3|40012.3|82
1690872000000|2023-08-01 06:40:00|40045.8|40025.8|40022.6|40002.6|40061.5|40041.5|40020.1|40000.1|279
1690872300000|2023-08-01 06:45:00|40025.1|40005.1|40055.1|40035.1|40061.5|40041.5|40025.1|40005.1|196
1690872600000|2023-08-01 06:50:00|40056.2|40036.2|40028.7|40008.7|40068.7|40048.7|40025.1|40005.1|232
1690872900000|2023-08-01 06:55:00|40029.8|40009.8|40052.6|40032.6|40052.6|40032.6|40028.7|40008.7|144
1690873200000|2023-08-01 07:00:00|40050.1|40030.1|40051.2|40031.2|40071.2|40051.2|40043.7|40023.7|258
1690873500000|2023-08-01 07:05:00|40050.1|40030.1|39975.9|39955.9|40051.2|40031.2|39943.7|39923.7|353
1690873800000|2023-08-01 07:10:00|39972.3|39952.3|39968.4|39948.4|39983.7|39963.7|39964.1|39944.1|454
1690874100000|2023-08-01 07:15:00|39967.3|39947.3|40034.4|40014.4|40041.9|40021.9|39964.8|39944.8|156
1690874400000|2023-08-01 07:20:00|40033.4|40013.4|40067|40047|40067|40047|40022|40002|159
1690874700000|2023-08-01 07:25:00|40064.5|40044.5|40059.1|40039.1|40129.5|40109.5|40055.5|40035.5|350
1690875000000|2023-08-01 07:30:00|40061.3|40041.3|40055.5|40035.5|40087|40067|40050.5|40030.5|169
1690875300000|2023-08-01 07:35:00|40054.5|40034.5|40034.5|40014.5|40073.4|40053.4|40022|40002|113
1690875600000|2023-08-01 07:40:00|40033.4|40013.4|40033.1|40013.1|40054.1|40034.1|40029.5|40009.5|75
1690875900000|2023-08-01 07:45:00|40034.1|40014.1|40044.1|40024.1|40054.5|40034.5|40033.1|40013.1|121
1690876200000|2023-08-01 07:50:00|40042.7|40022.7|40069.2|40049.2|40092.7|40072.7|40042.7|40022.7|145
1690876500000|2023-08-01 07:55:00|40068.1|40048.1|40057.7|40037.7|40068.1|40048.1|40006.7|39986.7|121
1690876800000|2023-08-01 08:00:00|40058.8|40038.8|39981.7|39961.7|40062.7|40042.7|39956.7|39936.7|324
1690877100000|2023-08-01 08:05:00|39980.6|39960.6|39971.7|39951.7|40011.7|39991.7|39971.7|39951.7|176
1690877400000|2023-08-01 08:10:00|39969.2|39949.2|39973.8|39953.8|39982.8|39962.8|39946.7|39926.7|190
1690877700000|2023-08-01 08:15:00|39974.9|39954.9|39982.8|39962.8|39992.8|39972.8|39972.8|39952.8|111
1690878000000|2023-08-01 08:20:00|39983.8|39963.8|39937.8|39917.8|39993.8|39973.8|39936.7|39916.7|156
1690878300000|2023-08-01 08:25:00|39936.7|39916.7|39887.8|39867.8|39937.8|39917.8|39885.3|39865.3|512
1690878600000|2023-08-01 08:30:00|39886.7|39866.7|39905.6|39885.6|39922.8|39902.8|39880.3|39860.3|360
1690878900000|2023-08-01 08:35:00|39908.1|39888.1|39926.7|39906.7|39936.7|39916.7|39900.6|39880.6|182
1690879200000|2023-08-01 08:40:00|39925.7|39905.7|39938.2|39918.2|39938.2|39918.2|39921.7|39901.7|120
1690879500000|2023-08-01 08:45:00|39939.6|39919.6|39954.6|39934.6|39974.6|39954.6|39938.2|39918.2|205
1690879800000|2023-08-01 08:50:00|39955.7|39935.7|39924.6|39904.6|39967.1|39947.1|39919.6|39899.6|98
1690880100000|2023-08-01 08:55:00|39922.1|39902.1|39904.6|39884.6|39928.2|39908.2|39892.1|39872.1|209
1690880400000|2023-08-01 09:00:00|39906.8|39886.8|39930|39910|39946.1|39926.1|39889.6|39869.6|97
1690880700000|2023-08-01 09:05:00|39931.4|39911.4|39937.5|39917.5|39937.5|39917.5|39902.5|39882.5|95
1690881000000|2023-08-01 09:10:00|39935.3|39915.3|39921.1|39901.1|39936.1|39916.1|39902.5|39882.5|90
1690881300000|2023-08-01 09:15:00|39920|39900|39910.4|39890.4|39937.5|39917.5|39910.4|39890.4|222
1690881600000|2023-08-01 09:20:00|39911.4|39891.4|39905|39885|39932.5|39912.5|39903.6|39883.6|81
1690881900000|2023-08-01 09:25:00|39906.1|39886.1|39923.6|39903.6|39930|39910|39906.1|39886.1|62
1690882200000|2023-08-01 09:30:00|39926.1|39906.1|39970|39950|39972.5|39952.5|39919|39899|167
1690882500000|2023-08-01 09:35:00|39968.6|39948.6|39916.1|39896.1|39970|39950|39912.2|39892.2|125
1690882800000|2023-08-01 09:40:00|39917.5|39897.5|39855.4|39835.4|39917.5|39897.5|39855.4|39835.4|213
1690883100000|2023-08-01 09:45:00|39854|39834|39870.4|39850.4|39872.9|39852.9|39845.4|39825.4|236
1690883400000|2023-08-01 09:50:00|39869|39849|39854.4|39834.4|39874|39854|39850.4|39830.4|94
1690883700000|2023-08-01 09:55:00|39852.9|39832.9|39850.4|39830.4|39870.4|39850.4|39849.4|39829.4|82
1690884000000|2023-08-01 10:00:00|39852.9|39832.9|39882.9|39862.9|39890.4|39870.4|39845.4|39825.4|144
1690884300000|2023-08-01 10:05:00|39881.5|39861.5|39900.5|39880.5|39920.1|39900.1|39881.5|39861.5|120
1690884600000|2023-08-01 10:10:00|39901.5|39881.5|39906.5|39886.5|39910.5|39890.5|39888|39868|53
1690884900000|2023-08-01 10:15:00|39905.5|39885.5|39925.5|39905.5|39936.9|39916.9|39896.5|39876.5|185
1690885200000|2023-08-01 10:20:00|39928|39908|39940.5|39920.5|39955.5|39935.5|39925.5|39905.5|110
1690885500000|2023-08-01 10:25:00|39938|39918|39951.9|39931.9|39958|39938|39935.5|39915.5|60
1690885800000|2023-08-01 10:30:00|39949.1|39929.1|39953|39933|39953|39933|39936.6|39916.6|73
1690886100000|2023-08-01 10:35:00|39951.9|39931.9|39951.9|39931.9|39965.5|39945.5|39950.5|39930.5|102
1690886400000|2023-08-01 10:40:00|39953|39933|39965.5|39945.5|39975.5|39955.5|39948|39928|67
1690886700000|2023-08-01 10:45:00|39964.5|39944.5|39963|39943|39975.5|39955.5|39945.5|39925.5|118
1690887000000|2023-08-01 10:50:00|39962|39942|39965.5|39945.5|39970.5|39950.5|39934.1|39914.1|293
1690887300000|2023-08-01 10:55:00|39968|39948|39997.7|39977.7|39997.7|39977.7|39960.5|39940.5|193
1690887600000|2023-08-01 11:00:00|39999.1|39979.1|39991.6|39971.6|40002.7|39982.7|39978.8|39958.8|139
1690887900000|2023-08-01 11:05:00|39986.6|39966.6|39977.7|39957.7|39987.7|39967.7|39965.2|39945.2|105
1690888200000|2023-08-01 11:10:00|39975.2|39955.2|39932.7|39912.7|39977.7|39957.7|39932.7|39912.7|117
1690888500000|2023-08-01 11:15:00|39933.8|39913.8|39906.3|39886.3|39940.6|39920.6|39906.3|39886.3|150
1690888800000|2023-08-01 11:20:00|39907.7|39887.7|39865.2|39845.2|39907.7|39887.7|39859.2|39839.2|214
1690889100000|2023-08-01 11:25:00|39866.3|39846.3|39900.2|39880.2|39913.8|39893.8|39864.2|39844.2|166
1690889400000|2023-08-01 11:30:00|39905.2|39885.2|39863.8|39843.8|39913.8|39893.8|39848.8|39828.8|390
1690889700000|2023-08-01 11:35:00|39864.9|39844.9|39792.8|39772.8|39877.7|39857.7|39771.3|39751.3|390
1690890000000|2023-08-01 11:40:00|39790.3|39770.3|39812.8|39792.8|39812.8|39792.8|39776.7|39756.7|296
1690890300000|2023-08-01 11:45:00|39807.8|39787.8|39824.2|39804.2|39856.3|39836.3|39807.8|39787.8|236
1690890600000|2023-08-01 11:50:00|39826.7|39806.7|39842.8|39822.8|39855.3|39835.3|39822.8|39802.8|175
1690890900000|2023-08-01 11:55:00|39852.8|39832.8|39915.7|39895.7|39920.7|39900.7|39850.7|39830.7|402
1690891200000|2023-08-01 12:00:00|39919.2|39899.2|39876.7|39856.7|39928.2|39908.2|39829.2|39809.2|500
1690891500000|2023-08-01 12:05:00|39879.2|39859.2|39845.7|39825.7|39918.2|39898.2|39840.7|39820.7|300
1690891800000|2023-08-01 12:10:00|39849.2|39829.2|39893.2|39873.2|39915.7|39895.7|39849.2|39829.2|570
1690892100000|2023-08-01 12:15:00|39890.7|39870.7|39896.8|39876.8|39915.7|39895.7|39884.6|39864.6|337
1690892400000|2023-08-01 12:20:00|39899.3|39879.3|39883.6|39863.6|39904.3|39884.3|39870.7|39850.7|261
1690892700000|2023-08-01 12:25:00|39884.6|39864.6|39806.1|39786.1|39884.6|39864.6|39773.6|39753.6|670
1690893000000|2023-08-01 12:30:00|39807.5|39787.5|39751.5|39731.5|39814.6|39794.6|39725.1|39705.1|1200
1690893300000|2023-08-01 12:35:00|39750.1|39730.1|39740.1|39720.1|39757.6|39737.6|39720.1|39700.1|798
1690893600000|2023-08-01 12:40:00|39742.2|39722.2|39706.1|39686.1|39758.6|39738.6|39680.1|39660.1|619
1690893900000|2023-08-01 12:45:00|39703.6|39683.6|39691.2|39671.2|39707.2|39687.2|39657.2|39637.2|459
1690894200000|2023-08-01 12:50:00|39688.7|39668.7|39679.4|39659.4|39695.8|39675.8|39654.4|39634.4|1032
1690894500000|2023-08-01 12:55:00|39680.8|39660.8|39664.4|39644.4|39711.9|39691.9|39663|39643|522
1690894800000|2023-08-01 13:00:00|39665.5|39645.5|39622.3|39602.3|39716.9|39696.9|39607.3|39587.3|2171
1690895100000|2023-08-01 13:05:00|39617.3|39597.3|39558.7|39538.7|39635.9|39615.9|39555.2|39535.2|1748
1690895400000|2023-08-01 13:10:00|39555.2|39535.2|39515.2|39495.2|39555.2|39535.2|39468.7|39448.7|2018
1690895700000|2023-08-01 13:15:00|39518.8|39498.8|39493.8|39473.8|39557.7|39537.7|39490.2|39470.2|1778
1690896000000|2023-08-01 13:20:00|39497.3|39477.3|39450.2|39430.2|39497.3|39477.3|39407.3|39387.3|2108
1690896300000|2023-08-01 13:25:00|39447.7|39427.7|39491.7|39471.7|39491.7|39471.7|39391.7|39371.7|1576
1690896600000|2023-08-01 13:30:00|39489.5|39469.5|39368.1|39348.1|39489.5|39469.5|39368.1|39348.1|1192
1690896900000|2023-08-01 13:35:00|39364.5|39344.5|39404.6|39384.6|39406.4|39386.4|39349.2|39329.2|1702
1690897200000|2023-08-01 13:40:00|39403.1|39383.1|39483.1|39463.1|39486.7|39466.7|39395.6|39375.6|974
1690897500000|2023-08-01 13:45:00|39484.2|39464.2|39499.2|39479.2|39535.6|39515.6|39483.1|39463.1|744
1690897800000|2023-08-01 13:50:00|39498.1|39478.1|39451.7|39431.7|39506.7|39486.7|39446.7|39426.7|695
1690898100000|2023-08-01 13:55:00|39452.8|39432.8|39481.7|39461.7|39495.3|39475.3|39441.7|39421.7|682
1690898400000|2023-08-01 14:00:00|39485.3|39465.3|39537.8|39517.8|39566.4|39546.4|39470.3|39450.3|944
1690898700000|2023-08-01 14:05:00|39535.3|39515.3|39496.8|39476.8|39536.4|39516.4|39478.2|39458.2|468
1690899000000|2023-08-01 14:10:00|39494.3|39474.3|39510.3|39490.3|39515.3|39495.3|39465.3|39445.3|465
1690899300000|2023-08-01 14:15:00|39512.8|39492.8|39434.3|39414.3|39512.8|39492.8|39431.8|39411.8|499
1690899600000|2023-08-01 14:20:00|39435.3|39415.3|39401.8|39381.8|39446.8|39426.8|39390.4|39370.4|712
1690899900000|2023-08-01 14:25:00|39403.2|39383.2|39404.3|39384.3|39418.2|39398.2|39371.8|39351.8|432
1690900200000|2023-08-01 14:30:00|39406.8|39386.8|39386.8|39366.8|39419.7|39399.7|39366.8|39346.8|458
1690900500000|2023-08-01 14:35:00|39387.9|39367.9|39465.8|39445.8|39466.8|39446.8|39387.9|39367.9|494
1690900800000|2023-08-01 14:40:00|39466.8|39446.8|39426.8|39406.8|39469.7|39449.7|39424.3|39404.3|265
1690901100000|2023-08-01 14:45:00|39429.3|39409.3|39412.9|39392.9|39437.9|39417.9|39390.8|39370.8|406
1690901400000|2023-08-01 14:50:00|39411.9|39391.9|39461.1|39441.1|39469|39449|39404.4|39384.4|364
1690901700000|2023-08-01 14:55:00|39462.5|39442.5|39455.1|39435.1|39477.6|39457.6|39435.4|39415.4|517
1690902000000|2023-08-01 15:00:00|39454|39434|39396.5|39376.5|39462.6|39442.6|39384|39364|741
1690902300000|2023-08-01 15:05:00|39395.4|39375.4|39368|39348|39417.9|39397.9|39364|39344|276
1690902600000|2023-08-01 15:10:00|39364|39344|39320.5|39300.5|39374|39354|39301.5|39281.5|971
1690902900000|2023-08-01 15:15:00|39315.5|39295.5|39258.4|39238.4|39315.5|39295.5|39251.9|39231.9|707
1690903200000|2023-08-01 15:20:00|39255.9|39235.9|39261.9|39241.9|39276.9|39256.9|39251.9|39231.9|496
1690903500000|2023-08-01 15:25:00|39263.4|39243.4|39264.8|39244.8|39270.9|39250.9|39204.8|39184.8|760
1690903800000|2023-08-01 15:30:00|39268.4|39248.4|39296.3|39276.3|39303.8|39283.8|39259.8|39239.8|449
1690904100000|2023-08-01 15:35:00|39298.8|39278.8|39272.3|39252.3|39299.8|39279.8|39272.3|39252.3|280
1690904400000|2023-08-01 15:40:00|39273.4|39253.4|39269.9|39249.9|39274.8|39254.8|39234.8|39214.8|414
1690904700000|2023-08-01 15:45:00|39264.9|39244.9|39181.3|39161.3|39264.9|39244.9|39177.4|39157.4|692
1690905000000|2023-08-01 15:50:00|39179.9|39159.9|39231.3|39211.3|39231.3|39211.3|39179.9|39159.9|346
1690905300000|2023-08-01 15:55:00|39229.9|39209.9|39223.5|39203.5|39246.3|39226.3|39209.9|39189.9|249
1690905600000|2023-08-01 16:00:00|39224.9|39204.9|39203.8|39183.8|39229.9|39209.9|39198.5|39178.5|810
1690905900000|2023-08-01 16:05:00|39204.9|39184.9|39223.5|39203.5|39224.9|39204.9|39182.4|39162.4|520
1690906200000|2023-08-01 16:10:00|39224.9|39204.9|39243.9|39223.9|39248.5|39228.5|39218.9|39198.9|340
1690906500000|2023-08-01 16:15:00|39242.4|39222.4|39237.4|39217.4|39248.5|39228.5|39234.9|39214.9|282
1690906800000|2023-08-01 16:20:00|39238.9|39218.9|39222.1|39202.1|39239.9|39219.9|39204.9|39184.9|600
1690907100000|2023-08-01 16:25:00|39223.5|39203.5|39197.1|39177.1|39225|39205|39197.1|39177.1|210
1690907400000|2023-08-01 16:30:00|39198.5|39178.5|39234.6|39214.6|39241|39221|39197.1|39177.1|281
1690907700000|2023-08-01 16:35:00|39233.2|39213.2|39227.1|39207.1|39233.5|39213.5|39222.1|39202.1|183
1690908000000|2023-08-01 16:40:00|39228.5|39208.5|39234.6|39214.6|39236.1|39216.1|39213.6|39193.6|281
1690908300000|2023-08-01 16:45:00|39236.1|39216.1|39232.1|39212.1|39238.6|39218.6|39222.1|39202.1|185
1690908600000|2023-08-01 16:50:00|39231.1|39211.1|39220.7|39200.7|39232.1|39212.1|39220|39200|284
1690908900000|2023-08-01 16:55:00|39222.1|39202.1|39225|39205|39227.9|39207.9|39196.5|39176.5|1608
1690909200000|2023-08-01 17:00:00|39226.5|39206.5|39235|39215|39265|39245|39217.9|39197.9|496
1690909500000|2023-08-01 17:05:00|39233.6|39213.6|39209|39189|39235.1|39215.1|39209|39189|120
1690909800000|2023-08-01 17:10:00|39207.6|39187.6|39216.5|39196.5|39226.5|39206.5|39205.1|39185.1|79
1690910100000|2023-08-01 17:15:00|39218|39198|39220.1|39200.1|39225.1|39205.1|39216.5|39196.5|110
1690910400000|2023-08-01 17:20:00|39221.5|39201.5|39222.6|39202.6|39231.5|39211.5|39220.1|39200.1|78
1690910700000|2023-08-01 17:25:00|39223.7|39203.7|39210.1|39190.1|39225.1|39205.1|39210.1|39190.1|112
1690911000000|2023-08-01 17:30:00|39213.7|39193.7|39198.7|39178.7|39213.7|39193.7|39190.1|39170.1|138
1690911300000|2023-08-01 17:35:00|39200.1|39180.1|39208.7|39188.7|39213.7|39193.7|39195.1|39175.1|114
1690911600000|2023-08-01 17:40:00|39210.1|39190.1|39226.2|39206.2|39233.7|39213.7|39205.1|39185.1|55
1690911900000|2023-08-01 17:45:00|39225.1|39205.1|39233.7|39213.7|39238.7|39218.7|39220.1|39200.1|74
1690912200000|2023-08-01 17:50:00|39235.2|39215.2|39223.7|39203.7|39240.2|39220.2|39223.7|39203.7|51
1690912500000|2023-08-01 17:55:00|39225.2|39205.2|39220.2|39200.2|39226.6|39206.6|39219.8|39199.8|59
1690912800000|2023-08-01 18:00:00|39221.2|39201.2|39252.3|39232.3|39253.7|39233.7|39220.2|39200.2|107
1690913100000|2023-08-01 18:05:00|39250.9|39230.9|39247.3|39227.3|39252.3|39232.3|39237.3|39217.3|70
1690913400000|2023-08-01 18:10:00|39244.8|39224.8|39257.3|39237.3|39257.3|39237.3|39242.3|39222.3|53
1690913700000|2023-08-01 18:15:00|39258.4|39238.4|39257.3|39237.3|39267.3|39247.3|39254.8|39234.8|114
1690914000000|2023-08-01 18:20:00|39255.9|39235.9|39253.4|39233.4|39261.3|39241.3|39253.4|39233.4|38
1690914300000|2023-08-01 18:25:00|39254.9|39234.9|39252.4|39232.4|39256.3|39236.3|39252.4|39232.4|89
1690914600000|2023-08-01 18:30:00|39253.8|39233.8|39242.4|39222.4|39256.3|39236.3|39242.4|39222.4|39
1690914900000|2023-08-01 18:35:00|39240.3|39220.3|39222.4|39202.4|39240.3|39220.3|39216.3|39196.3|169
1690915200000|2023-08-01 18:40:00|39218.8|39198.8|39217.4|39197.4|39223.8|39203.8|39216.3|39196.3|66
1690915500000|2023-08-01 18:45:00|39216.3|39196.3|39239.9|39219.9|39241.4|39221.4|39214.9|39194.9|26
1690915800000|2023-08-01 18:50:00|39241|39221|39233.5|39213.5|39242.4|39222.4|39233.5|39213.5|32
1690916100000|2023-08-01 18:55:00|39231|39211|39226.4|39206.4|39231|39211|39216.4|39196.4|95
1690916400000|2023-08-01 19:00:00|39227.4|39207.4|39228.9|39208.9|39228.9|39208.9|39222.4|39202.4|69
1690916700000|2023-08-01 19:05:00|39227.4|39207.4|39223.9|39203.9|39228.9|39208.9|39223.9|39203.9|17
1690917000000|2023-08-01 19:10:00|39221|39201|39219.6|39199.6|39221|39201|39219.6|39199.6|22
1690917300000|2023-08-01 19:15:00|39217.5|39197.5|39217.5|39197.5|39217.5|39197.5|39217.5|39197.5|10
1690917600000|2023-08-01 19:20:00|39219.6|39199.6|39217.5|39197.5|39222.5|39202.5|39217.5|39197.5|38
1690917900000|2023-08-01 19:25:00|39215|39195|39216.1|39196.1|39216.1|39196.1|39215|39195|10
1690918200000|2023-08-01 19:30:00|39213.9|39193.9|39222.5|39202.5|39222.5|39202.5|39212.5|39192.5|50
1690918500000|2023-08-01 19:35:00|39223.6|39203.6|39222.5|39202.5|39225|39205|39222.5|39202.5|24
1690918800000|2023-08-01 19:40:00|39220.4|39200.4|39217.5|39197.5|39220.4|39200.4|39217.5|39197.5|36
1690919100000|2023-08-01 19:45:00|39210.4|39190.4|39222.5|39202.5|39222.5|39202.5|39198.6|39178.6|155
1690919400000|2023-08-01 19:50:00|39220|39200|39227.6|39207.6|39227.6|39207.6|39219|39199|81
1690919700000|2023-08-01 19:55:00|39222.6|39202.6|39211.5|39191.5|39227.6|39207.6|39203.6|39183.6|170
1690920000000|2023-08-01 20:00:00|39212.6|39192.6|39207.6|39187.6|39216.1|39196.1|39207.6|39187.6|51
1690920300000|2023-08-01 20:05:00|39208.6|39188.6|39212.6|39192.6|39212.6|39192.6|39207.6|39187.6|24
1690920600000|2023-08-01 20:10:00|39215.1|39195.1|39217.6|39197.6|39217.6|39197.6|39212.6|39192.6|15
1690920900000|2023-08-01 20:15:00|39219.1|39199.1|39212.6|39192.6|39219.1|39199.1|39207.6|39187.6|33
1690921200000|2023-08-01 20:20:00|39214.1|39194.1|39216.6|39196.6|39216.6|39196.6|39214.1|39194.1|8
1690921500000|2023-08-01 20:25:00|39217.6|39197.6|39228.7|39208.7|39228.7|39208.7|39216.6|39196.6|31
1690921800000|2023-08-01 20:30:00|39231.2|39211.2|39227.7|39207.7|39231.6|39211.6|39226.6|39206.6|61
1690922100000|2023-08-01 20:35:00|||||||||9
1690922400000|2023-08-01 20:40:00|39228.7|39208.7|39227.7|39207.7|39228.7|39208.7|39227.7|39207.7|21
1690922700000|2023-08-01 20:45:00|39223.7|39203.7|39222.7|39202.7|39223.7|39203.7|39222.7|39202.7|30
1690923000000|2023-08-01 20:50:00|39221.6|39201.6|39207.7|39187.7|39221.6|39201.6|39207.7|39187.7|49
1690923300000|2023-08-01 20:55:00|39206.7|39186.7|39208.8|39188.8|39211.3|39191.3|39199.2|39179.2|81
1690927200000|2023-08-01 22:00:00|39214.5|39194.5|39232.9|39212.9|39250.4|39230.4|39214.5|39194.5|153
1690927500000|2023-08-01 22:05:00|39227.2|39207.2|39207.9|39187.9|39227.2|39207.2|39200.4|39180.4|90
1690927800000|2023-08-01 22:10:00|39208.9|39188.9|39155.4|39135.4|39211.4|39191.4|39147.9|39127.9|80
1690928100000|2023-08-01 22:15:00|39152.9|39132.9|39185.4|39165.4|39190.4|39170.4|39152.9|39132.9|35
1690928400000|2023-08-01 22:20:00|39184.3|39164.3|39152.9|39132.9|39187.9|39167.9|39149|39129|32
1690928700000|2023-08-01 22:25:00|39155.4|39135.4|39147.9|39127.9|39157.9|39137.9|39142.9|39122.9|32
1690929000000|2023-08-01 22:30:00|39149|39129|39150.4|39130.4|39157.9|39137.9|39147.9|39127.9|66
1690929300000|2023-08-01 22:35:00|39149.4|39129.4|39177.9|39157.9|39217.9|39197.9|39147.9|39127.9|176
1690929600000|2023-08-01 22:40:00|39181.5|39161.5|39190.5|39170.5|39193|39173|39181.5|39161.5|40
1690929900000|2023-08-01 22:45:00|39191.5|39171.5|39203|39183|39203|39183|39188|39168|16
1690930200000|2023-08-01 22:50:00|39205.5|39185.5|39213|39193|39218|39198|39205.5|39185.5|18
1690930500000|2023-08-01 22:55:00|39210.5|39190.5|39198|39178|39210.5|39190.5|39198|39178|16
1690930800000|2023-08-01 23:00:00|39196.5|39176.5|39200.5|39180.5|39200.5|39180.5|39178|39158|29
1690931100000|2023-08-01 23:05:00|39203|39183|39046.6|39026.6|39204.5|39184.5|38894.5|38874.5|335
1690931400000|2023-08-01 23:10:00|39045.5|39025.5|39133|39113|39135.5|39115.5|39042|39022|97
1690931700000|2023-08-01 23:15:00|39132|39112|39165.5|39145.5|39167|39147|39112|39092|105
1690932000000|2023-08-01 23:20:00|39169.5|39149.5|39193|39173|39193|39173|39154.5|39134.5|85
1690932300000|2023-08-01 23:25:00|39192|39172|39187|39167|39195.5|39175.5|39180.6|39160.6|41
1690932600000|2023-08-01 23:30:00|39188.5|39168.5|39207|39187|39212|39192|39184.5|39164.5|23
1690932900000|2023-08-01 23:35:00|39204.5|39184.5|39204.5|39184.5|39207|39187|39192|39172|23
1690933200000|2023-08-01 23:40:00|39207|39187|39187|39167|39207|39187|39187|39167|22
1690933500000|2023-08-01 23:45:00|39188.1|39168.1|39187.1|39167.1|39189.6|39169.6|39186|39166|26
1690933800000|2023-08-01 23:50:00|39184.6|39164.6|39188.5|39168.5|39189.6|39169.6|39178.5|39158.5|23
1690934100000|2023-08-01 23:55:00|39186|39166|39182.1|39162.1|39207.1|39187.1|39175.6|39155.6|87
1690934400000|2023-08-02 00:00:00|39181|39161|39152.1|39132.1|39184.6|39164.6|39139.6|39119.6|189
1690934700000|2023-08-02 00:05:00|39154.6|39134.6|39112.1|39092.1|39154.6|39134.6|39105.7|39085.7|147
1690935000000|2023-08-02 00:10:00|39114.6|39094.6|39128.6|39108.6|39138.6|39118.6|39114.6|39094.6|81
1690935300000|2023-08-02 00:15:00|39129.6|39109.6|39153.2|39133.2|39153.2|39133.2|39126.1|39106.1|90
1690935600000|2023-08-02 00:20:00|39152.1|39132.1|39148.2|39128.2|39153.2|39133.2|39143.2|39123.2|46
1690935900000|2023-08-02 00:25:00|39150.3|39130.3|39155.3|39135.3|39158.2|39138.2|39145.7|39125.7|62
1690936200000|2023-08-02 00:30:00|39153.2|39133.2|39145.7|39125.7|39158.2|39138.2|39138.2|39118.2|73
1690936500000|2023-08-02 00:35:00|39143.2|39123.2|39128.2|39108.2|39143.2|39123.2|39120.7|39100.7|89
1690936800000|2023-08-02 00:40:00|39129.7|39109.7|39128.2|39108.2|39134.7|39114.7|39120.7|39100.7|125
1690937100000|2023-08-02 00:45:00|39127.2|39107.2|39173.7|39153.7|39173.7|39153.7|39123.2|39103.2|118
1690937400000|2023-08-02 00:50:00|39171.2|39151.2|39180.1|39160.1|39180.1|39160.1|39152.6|39132.6|96
1690937700000|2023-08-02 00:55:00|39181.2|39161.2|39191.2|39171.2|39196.2|39176.2|39176.2|39156.2|223
1690938000000|2023-08-02 01:00:00|39190.1|39170.1|39309.1|39289.1|39311.6|39291.6|39186.2|39166.2|883
1690938300000|2023-08-02 01:05:00|39310.1|39290.1|39302|39282|39310.1|39290.1|39279.1|39259.1|372
1690938600000|2023-08-02 01:10:00|39301|39281|39304.1|39284.1|39310.6|39290.6|39278.1|39258.1|227
1690938900000|2023-08-02 01:15:00|39305.2|39285.2|39320.6|39300.6|39333.1|39313.1|39284.1|39264.1|270
1690939200000|2023-08-02 01:20:00|39319.1|39299.1|39318.1|39298.1|39321.6|39301.6|39303.1|39283.1|337
1690939500000|2023-08-02 01:25:00|39316.6|39296.6|39314.6|39294.6|39325.6|39305.6|39303.1|39283.1|229
1690939800000|2023-08-02 01:30:00|39312.1|39292.1|39288.5|39268.5|39312.1|39292.1|39273.5|39253.5|250
1690940100000|2023-08-02 01:35:00|39290|39270|39342.1|39322.1|39346.1|39326.1|39281|39261|174
1690940400000|2023-08-02 01:40:00|39341.1|39321.1|39329.6|39309.6|39345.6|39325.6|39323.1|39303.1|177
1690940700000|2023-08-02 01:45:00|39330.7|39310.7|39330.7|39310.7|39340.7|39320.7|39318.6|39298.6|130
1690941000000|2023-08-02 01:50:00|39329.6|39309.6|39337.1|39317.1|39350.7|39330.7|39327.1|39307.1|93
1690941300000|2023-08-02 01:55:00|39336.1|39316.1|39326.1|39306.1|39339.6|39319.6|39319.6|39299.6|116
1690941600000|2023-08-02 02:00:00|39323.6|39303.6|39299.7|39279.7|39326.1|39306.1|39288.6|39268.6|348
1690941900000|2023-08-02 02:05:00|39300.7|39280.7|39267.6|39247.6|39302.2|39282.2|39265.1|39245.1|125
1690942200000|2023-08-02 02:10:00|39268.6|39248.6|39268.6|39248.6|39276.1|39256.1|39247.2|39227.2|92
1690942500000|2023-08-02 02:15:00|39266.1|39246.1|39241.2|39221.2|39267.2|39247.2|39234.7|39214.7|65
1690942800000|2023-08-02 02:20:00|39242.2|39222.2|39240.8|39220.8|39249.7|39229.7|39237.2|39217.2|97
1690943100000|2023-08-02 02:25:00|39241.8|39221.8|39219.7|39199.7|39244.3|39224.3|39212.8|39192.8|103
1690943400000|2023-08-02 02:30:00|39220.8|39200.8|39218.3|39198.3|39245.8|39225.8|39205.8|39185.8|246
1690943700000|2023-08-02 02:35:00|39215.8|39195.8|39215.8|39195.8|39223.3|39203.3|39190.8|39170.8|176
1690944000000|2023-08-02 02:40:00|39213.3|39193.3|39206.2|39186.2|39227.3|39207.3|39202.3|39182.3|155
1690944300000|2023-08-02 02:45:00|39207.3|39187.3|39203.7|39183.7|39217.3|39197.3|39197.3|39177.3|126
1690944600000|2023-08-02 02:50:00|39202.3|39182.3|39176.2|39156.2|39217.3|39197.3|39169.8|39149.8|185
1690944900000|2023-08-02 02:55:00|39174.8|39154.8|39151.3|39131.3|39182.3|39162.3|39147.7|39127.7|174
1690945200000|2023-08-02 03:00:00|39152.3|39132.3|39168.8|39148.8|39169.8|39149.8|39148.8|39128.8|198
1690945500000|2023-08-02 03:05:00|39167.7|39147.7|39137.7|39117.7|39168.8|39148.8|39132.7|39112.7|97
1690945800000|2023-08-02 03:10:00|39136.3|39116.3|39057.3|39037.3|39137.3|39117.3|39042.3|39022.3|366
1690946100000|2023-08-02 03:15:00|39062.3|39042.3|39074.8|39054.8|39074.8|39054.8|39032.3|39012.3|178
1690946400000|2023-08-02 03:20:00|39075.9|39055.9|39098.4|39078.4|39099.4|39079.4|39065.9|39045.9|120
1690946700000|2023-08-02 03:25:00|39099.4|39079.4|39104.5|39084.5|39108.4|39088.4|39076.9|39056.9|96
1690947000000|2023-08-02 03:30:00|39105.5|39085.5|39132|39112|39134.5|39114.5|39103.4|39083.4|69
1690947300000|2023-08-02 03:35:00|39129.5|39109.5|39133.4|39113.4|39135.9|39115.9|39119.5|39099.5|40
1690947600000|2023-08-02 03:40:00|39132|39112|39093.4|39073.4|39145.9|39125.9|39092|39072|54
1690947900000|2023-08-02 03:45:00|39092.4|39072.4|39124.5|39104.5|39124.5|39104.5|39084.5|39064.5|89
1690948200000|2023-08-02 03:50:00|39122|39102|39108.5|39088.5|39122|39102|39094.5|39074.5|39
1690948500000|2023-08-02 03:55:00|39109.5|39089.5|39112|39092|39114.5|39094.5|39102|39082|24
1690948800000|2023-08-02 04:00:00|39111|39091|39078.5|39058.5|39114.5|39094.5|39078.5|39058.5|92
1690949100000|2023-08-02 04:05:00|39076|39056|39037.1|39017.1|39076|39056|39034.5|39014.5|74
1690949400000|2023-08-02 04:10:00|39034.6|39014.6|39048.5|39028.5|39049.6|39029.6|39024.6|39004.6|55
1690949700000|2023-08-02 04:15:00|39049.6|39029.6|39050|39030|39063.5|39043.5|39046|39026|32
1690950000000|2023-08-02 04:20:00|39052.5|39032.5|39060|39040|39060|39040|39047.5|39027.5|9
1690950300000|2023-08-02 04:25:00|39061.5|39041.5|39012.5|38992.5|39062.5|39042.5|39012.5|38992.5|112
1690950600000|2023-08-02 04:30:00|39016.1|38996.1|39002.5|38982.5|39030|39010|38997.5|38977.5|107
1690950900000|2023-08-02 04:35:00|39005|38985|39022.5|39002.5|39032.5|39012.5|39002.5|38982.5|62
1690951200000|2023-08-02 04:40:00|39023.6|39003.6|39012.6|38992.6|39025|39005|39012.6|38992.6|17
1690951500000|2023-08-02 04:45:00|39010.1|38990.1|39004|38984|39013.6|38993.6|39004|38984|80
1690951800000|2023-08-02 04:50:00|39005.1|38985.1|39002.6|38982.6|39007.6|38987.6|38995.5|38975.5|44
1690952100000|2023-08-02 04:55:00|39007.6|38987.6|39015.1|38995.1|39015.1|38995.1|39002.6|38982.6|34
1690952400000|2023-08-02 05:00:00|39012.6|38992.6|39013.6|38993.6|39051.6|39031.6|39007.6|38987.6|171
1690952700000|2023-08-02 05:05:00|39012.6|38992.6|39022.6|39002.6|39027.6|39007.6|38999.1|38979.1|52
1690953000000|2023-08-02 05:10:00|39024.1|39004.1|39017.6|38997.6|39029.1|39009.1|39015.1|38995.1|66
1690953300000|2023-08-02 05:15:00|39018.7|38998.7|39052.6|39032.6|39057.6|39037.6|39017.6|38997.6|114
1690953600000|2023-08-02 05:20:00|39054.1|39034.1|39052.7|39032.7|39065.1|39045.1|39034.1|39014.1|105
1690953900000|2023-08-02 05:25:00|39055.2|39035.2|39055.2|39035.2|39067.7|39047.7|39052.7|39032.7|147
1690954200000|2023-08-02 05:30:00|39052.7|39032.7|39082.7|39062.7|39097.7|39077.7|39021.2|39001.2|683
1690954500000|2023-08-02 05:35:00|39081.6|39061.6|39127.7|39107.7|39127.7|39107.7|39077.7|39057.7|217
1690954800000|2023-08-02 05:40:00|39130.2|39110.2|39102.7|39082.7|39141.7|39121.7|39097.7|39077.7|198
1690955100000|2023-08-02 05:45:00|39101.7|39081.7|39116.7|39096.7|39136.3|39116.3|39097.7|39077.7|132
1690955400000|2023-08-02 05:50:00|39117.7|39097.7|39115.7|39095.7|39132.7|39112.7|39105.2|39085.2|130
1690955700000|2023-08-02 05:55:00|39114.6|39094.6|39070.7|39050.7|39114.6|39094.6|39059.6|39039.6|151
1690956000000|2023-08-02 06:00:00|39068.2|39048.2|39068.2|39048.2|39070.7|39050.7|39045.7|39025.7|197
1690956300000|2023-08-02 06:05:00|39069.6|39049.6|39065.7|39045.7|39070.7|39050.7|39035.7|39015.7|212
1690956600000|2023-08-02 06:10:00|39063.6|39043.6|39030.7|39010.7|39063.6|39043.6|39028.2|39008.2|118
1690956900000|2023-08-02 06:15:00|39031.7|39011.7|39008.2|38988.2|39032.2|39012.2|39000.7|38980.7|169
1690957200000|2023-08-02 06:20:00|39009.7|38989.7|39014.3|38994.3|39014.3|38994.3|38989.7|38969.7|265
1690957500000|2023-08-02 06:25:00|39018.2|38998.2|39002.2|38982.2|39029.7|39009.7|38995.7|38975.7|142
1690957800000|2023-08-02 06:30:00|39001.2|38981.2|39053.3|39033.3|39053.3|39033.3|39001.2|38981.2|196
1690958100000|2023-08-02 06:35:00|39052.2|39032.2|39047.8|39027.8|39055.8|39035.8|39025.8|39005.8|143
1690958400000|2023-08-02 06:40:00|39046.8|39026.8|39067.9|39047.9|39067.9|39047.9|39041.4|39021.4|92
1690958700000|2023-08-02 06:45:00|39065.4|39045.4|39071.8|39051.8|39077.9|39057.9|39052.9|39032.9|143
1690959000000|2023-08-02 06:50:00|39072.9|39052.9|39087.9|39067.9|39090.4|39070.4|39060.4|39040.4|118
1690959300000|2023-08-02 06:55:00|39085.4|39065.4|39039.4|39019.4|39085.4|39065.4|39012.9|38992.9|283
1690959600000|2023-08-02 07:00:00|39052.9|39032.9|39021.4|39001.4|39085.4|39065.4|38982.9|38962.9|408
1690959900000|2023-08-02 07:05:00|39023.9|39003.9|38985|38965|39038.9|39018.9|38971.5|38951.5|208
1690960200000|2023-08-02 07:10:00|38982.5|38962.5|39056.5|39036.5|39084|39064|38981.5|38961.5|269
1690960500000|2023-08-02 07:15:00|39052.9|39032.9|38996.5|38976.5|39052.9|39032.9|38970.4|38950.4|260
1690960800000|2023-08-02 07:20:00|38999|38979|39021.5|39001.5|39069|39049|38999|38979|113
1690961100000|2023-08-02 07:25:00|39024|39004|38936.5|38916.5|39026.5|39006.5|38930|38910|246
1690961400000|2023-08-02 07:30:00|38931.5|38911.5|38956.5|38936.5|38956.5|38936.5|38911.5|38891.5|371
1690961700000|2023-08-02 07:35:00|38957.6|38937.6|38934|38914|38974|38954|38927.6|38907.6|157
1690962000000|2023-08-02 07:40:00|38936.5|38916.5|38906.5|38886.5|38969|38949|38881.1|38861.1|491
1690962300000|2023-08-02 07:45:00|38909|38889|38873|38853|38911.5|38891.5|38868|38848|260
1690962600000|2023-08-02 07:50:00|38871.6|38851.6|38890.5|38870.5|38898|38878|38863|38843|302
1690962900000|2023-08-02 07:55:00|38891.6|38871.6|38915.1|38895.1|38920.1|38900.1|38891.6|38871.6|153
1690963200000|2023-08-02 08:00:00|38917.2|38897.2|38888.1|38868.1|38931.6|38911.6|38884.5|38864.5|259
1690963500000|2023-08-02 08:05:00|38883.1|38863.1|38786|38766|38883.1|38863.1|38776|38756|885
1690963800000|2023-08-02 08:10:00|38787|38767|38786|38766|38803.5|38783.5|38781|38761|218
1690964100000|2023-08-02 08:15:00|38788.5|38768.5|38801|38781|38826|38806|38788.5|38768.5|285
1690964400000|2023-08-02 08:20:00|38802.1|38782.1|38833.5|38813.5|38846|38826|38801|38781|190
1690964700000|2023-08-02 08:25:00|38831|38811|38827.1|38807.1|38847.1|38827.1|38798.5|38778.5|212
1690965000000|2023-08-02 08:30:00|38826.1|38806.1|38817.1|38797.1|38826.1|38806.1|38745|38725|424
1690965300000|2023-08-02 08:35:00|38821.1|38801.1|38841.1|38821.1|38851.1|38831.1|38781.1|38761.1|341
1690965600000|2023-08-02 08:40:00|38837.1|38817.1|38860.1|38840.1|38866.1|38846.1|38833.6|38813.6|174
1690965900000|2023-08-02 08:45:00|38861.1|38841.1|38864|38844|38885.1|38865.1|38861.1|38841.1|478
1690966200000|2023-08-02 08:50:00|38866.5|38846.5|38881.6|38861.6|38890.1|38870.1|38866.5|38846.5|154
1690966500000|2023-08-02 08:55:00|38884.1|38864.1|38876.6|38856.6|38899.1|38879.1|38876.6|38856.6|217
1690966800000|2023-08-02 09:00:00|38878|38858|38874.1|38854.1|38889.1|38869.1|38849.1|38829.1|149
1690967100000|2023-08-02 09:05:00|38871.6|38851.6|38894.1|38874.1|38897.6|38877.6|38861.6|38841.6|83
1690967400000|2023-08-02 09:10:00|38896.6|38876.6|38939.1|38919.1|38944.1|38924.1|38894.1|38874.1|156
1690967700000|2023-08-02 09:15:00|38941.6|38921.6|38914.1|38894.1|38949.1|38929.1|38908.1|38888.1|97
1690968000000|2023-08-02 09:20:00|38911.6|38891.6|38889.1|38869.1|38914.1|38894.1|38889.1|38869.1|59
1690968300000|2023-08-02 09:25:00|38888.1|38868.1|38921.2|38901.2|38921.2|38901.2|38881.6|38861.6|274
1690968600000|2023-08-02 09:30:00|38922.2|38902.2|38929.8|38909.8|38929.8|38909.8|38906.2|38886.2|89
1690968900000|2023-08-02 09:35:00|38931.2|38911.2|38936.2|38916.2|38953.7|38933.7|38928.7|38908.7|150
1690969200000|2023-08-02 09:40:00|38935.2|38915.2|38920.2|38900.2|38938.7|38918.7|38916.2|38896.2|66
1690969500000|2023-08-02 09:45:00|38921.2|38901.2|38922.7|38902.7|38932.3|38912.3|38916.3|38896.3|57
1690969800000|2023-08-02 09:50:00|38920.7|38900.7|38913.8|38893.8|38920.7|38900.7|38906.3|38886.3|73
1690970100000|2023-08-02 09:55:00|38911.3|38891.3|38888.8|38868.8|38913.8|38893.8|38888.8|38868.8|118
1690970400000|2023-08-02 10:00:00|38889.8|38869.8|38906.3|38886.3|38906.3|38886.3|38884.8|38864.8|73
1690970700000|2023-08-02 10:05:00|38910.3|38890.3|38897.3|38877.3|38916.3|38896.3|38896.3|38876.3|60
1690971000000|2023-08-02 10:10:00|38898.8|38878.8|38876.3|38856.3|38906.3|38886.3|38871.3|38851.3|63
1690971300000|2023-08-02 10:15:00|38880.3|38860.3|38847.8|38827.8|38881.3|38861.3|38846.3|38826.3|97
1690971600000|2023-08-02 10:20:00|38846.3|38826.3|38838.8|38818.8|38850.3|38830.3|38816.3|38796.3|153
1690971900000|2023-08-02 10:25:00|38841.3|38821.3|38873.9|38853.9|38891.4|38871.4|38841.3|38821.3|117
1690972200000|2023-08-02 10:30:00|38872.8|38852.8|38885.3|38865.3|38888.9|38868.9|38845.3|38825.3|134
1690972500000|2023-08-02 10:35:00|38886.4|38866.4|38891.4|38871.4|38896.4|38876.4|38870.4|38850.4|54
1690972800000|2023-08-02 10:40:00|38892.9|38872.9|38895.4|38875.4|38905.4|38885.4|38881.4|38861.4|89
1690973100000|2023-08-02 10:45:00|38893.9|38873.9|38921.4|38901.4|38931.4|38911.4|38877.9|38857.9|172
1690973400000|2023-08-02 10:50:00|38920.4|38900.4|38969.4|38949.4|38996.4|38976.4|38920.4|38900.4|290
1690973700000|2023-08-02 10:55:00|38963.9|38943.9|38977.9|38957.9|38981.4|38961.4|38950.4|38930.4|185
1690974000000|2023-08-02 11:00:00|38975.4|38955.4|39003.9|38983.9|39023.9|39003.9|38972.9|38952.9|340
1690974300000|2023-08-02 11:05:00|39001.4|38981.4|39030.4|39010.4|39035.4|39015.4|39001.4|38981.4|231
1690974600000|2023-08-02 11:10:00|39027.9|39007.9|38996.5|38976.5|39031.5|39011.5|38985.4|38965.4|139
1690974900000|2023-08-02 11:15:00|38997.5|38977.5|38980|38960|39020|39000|38976.5|38956.5|145
1690975200000|2023-08-02 11:20:00|38977.5|38957.5|38953.6|38933.6|38982.5|38962.5|38953.6|38933.6|194
1690975500000|2023-08-02 11:25:00|38957.1|38937.1|38986.1|38966.1|38986.1|38966.1|38946.1|38926.1|63
1690975800000|2023-08-02 11:30:00|38985|38965|38973.6|38953.6|38986.1|38966.1|38936.1|38916.1|395
1690976100000|2023-08-02 11:35:00|38976.1|38956.1|38973.6|38953.6|38987.6|38967.6|38952.6|38932.6|152
1690976400000|2023-08-02 11:40:00|38972.1|38952.1|38923.6|38903.6|38973.6|38953.6|38903.6|38883.6|153
1690976700000|2023-08-02 11:45:00|38928.6|38908.6|38899.6|38879.6|38928.6|38908.6|38888.6|38868.6|81
1690977000000|2023-08-02 11:50:00|38898.6|38878.6|38871.6|38851.6|38908.6|38888.6|38863|38843|337
1690977300000|2023-08-02 11:55:00|38872.6|38852.6|38881.6|38861.6|38911.6|38891.6|38872.6|38852.6|150
1690977600000|2023-08-02 12:00:00|38879.1|38859.1|38938.7|38918.7|38958.7|38938.7|38879.1|38859.1|351
1690977900000|2023-08-02 12:05:00|38937.2|38917.2|38952.2|38932.2|38953.7|38933.7|38900.1|38880.1|356
1690978200000|2023-08-02 12:10:00|38957.2|38937.2|38901.2|38881.2|38960.1|38940.1|38845.1|38825.1|558
1690978500000|2023-08-02 12:15:00|38903.7|38883.7|38886.6|38866.6|38903.7|38883.7|38823.7|38803.7|862
1690978800000|2023-08-02 12:20:00|38885.6|38865.6|38826.7|38806.7|38901.6|38881.6|38822.7|38802.7|369
1690979100000|2023-08-02 12:25:00|38821.7|38801.7|38801.7|38781.7|38825.6|38805.6|38769.6|38749.6|486
1690979400000|2023-08-02 12:30:00|38800.6|38780.6|38810.7|38790.7|38836.7|38816.7|38789.2|38769.2|334
1690979700000|2023-08-02 12:35:00|38811.7|38791.7|38739.6|38719.6|38820.7|38800.7|38736.1|38716.1|540
1690980000000|2023-08-02 12:40:00|38738.6|38718.6|38759.7|38739.7|38769.7|38749.7|38724.6|38704.6|912
1690980300000|2023-08-02 12:45:00|38762.2|38742.2|38798.2|38778.2|38802.2|38782.2|38759.7|38739.7|311
1690980600000|2023-08-02 12:50:00|38797.2|38777.2|38781.2|38761.2|38813.6|38793.6|38781.2|38761.2|401
1690980900000|2023-08-02 12:55:00|38779.7|38759.7|38759.7|38739.7|38781.2|38761.2|38731.2|38711.2|604
1690981200000|2023-08-02 13:00:00|38761.7|38741.7|38785.7|38765.7|38801.2|38781.2|38743.7|38723.7|1718
1690981500000|2023-08-02 13:05:00|38784.7|38764.7|38796.2|38776.2|38821.2|38801.2|38771.2|38751.2|887
1690981800000|2023-08-02 13:10:00|38791.2|38771.2|38831.2|38811.2|38848.7|38828.7|38786.2|38766.2|518
1690982100000|2023-08-02 13:15:00|38832.2|38812.2|38838.7|38818.7|38858.7|38838.7|38816.2|38796.2|398
1690982400000|2023-08-02 13:20:00|38841.2|38821.2|38811.7|38791.7|38855.2|38835.2|38802.7|38782.7|351
1690982700000|2023-08-02 13:25:00|38809.2|38789.2|38793.7|38773.7|38821.2|38801.2|38791.2|38771.2|366
1690983000000|2023-08-02 13:30:00|38792.7|38772.7|38774.2|38754.2|38812.3|38792.3|38758.8|38738.8|652
1690983300000|2023-08-02 13:35:00|38775.7|38755.7|38811.3|38791.3|38812.7|38792.7|38760.2|38740.2|482
1690983600000|2023-08-02 13:40:00|38809.8|38789.8|38819.8|38799.8|38834.8|38814.8|38789.8|38769.8|458
1690983900000|2023-08-02 13:45:00|38822.3|38802.3|38849.8|38829.8|38872.3|38852.3|38822.3|38802.3|466
1690984200000|2023-08-02 13:50:00|38847.3|38827.3|38824.4|38804.4|38873.4|38853.4|38813.9|38793.9|597
1690984500000|2023-08-02 13:55:00|38823.4|38803.4|38811.9|38791.9|38842.3|38822.3|38804.8|38784.8|251
1690984800000|2023-08-02 14:00:00|38814.4|38794.4|38809.9|38789.9|38834.4|38814.4|38794.9|38774.9|356
1690985100000|2023-08-02 14:05:00|38808.8|38788.8|38751.9|38731.9|38809.9|38789.9|38751.9|38731.9|368
1690985400000|2023-08-02 14:10:00|38750.9|38730.9|38703.9|38683.9|38763.4|38743.4|38703.9|38683.9|840
1690985700000|2023-08-02 14:15:00|38702.8|38682.8|38702.9|38682.9|38715.3|38695.3|38677.9|38657.9|704
1690986000000|2023-08-02 14:20:00|38705.4|38685.4|38696.4|38676.4|38721.4|38701.4|38682.9|38662.9|683
1690986300000|2023-08-02 14:25:00|38692.9|38672.9|38664.4|38644.4|38702.9|38682.9|38639.4|38619.4|649
1690986600000|2023-08-02 14:30:00|38665.4|38645.4|38627.9|38607.9|38689.9|38669.9|38622.9|38602.9|693
1690986900000|2023-08-02 14:35:00|38626.9|38606.9|38593.8|38573.8|38634.4|38614.4|38583.8|38563.8|987
1690987200000|2023-08-02 14:40:00|38594.8|38574.8|38518.8|38498.8|38610.9|38590.9|38502.4|38482.4|1479
1690987500000|2023-08-02 14:45:00|38520.3|38500.3|38532.4|38512.4|38569.9|38549.9|38496.3|38476.3|1004
1690987800000|2023-08-02 14:50:00|38534.4|38514.4|38518.4|38498.4|38544.4|38524.4|38507.4|38487.4|412
1690988100000|2023-08-02 14:55:00|38519.9|38499.9|38564.9|38544.9|38567.4|38547.4|38512.4|38492.4|445
1690988400000|2023-08-02 15:00:00|38563.4|38543.4|38623.4|38603.4|38625.9|38605.9|38542.4|38522.4|615
1690988700000|2023-08-02 15:05:00|38620.9|38600.9|38635.9|38615.9|38652.4|38632.4|38610.9|38590.9|474
1690989000000|2023-08-02 15:10:00|38637|38617|38638|38618|38643.4|38623.4|38607.4|38587.4|592
1690989300000|2023-08-02 15:15:00|38641.5|38621.5|38594|38574|38653|38633|38594|38574|368
1690989600000|2023-08-02 15:20:00|38596.5|38576.5|38658|38638|38665.1|38645.1|38593|38573|451
1690989900000|2023-08-02 15:25:00|38656.5|38636.5|38641.6|38621.6|38659|38639|38628|38608|259
1690990200000|2023-08-02 15:30:00|38640.1|38620.1|38653.1|38633.1|38658.1|38638.1|38623|38603|353
1690990500000|2023-08-02 15:35:00|38655.6|38635.6|38630.6|38610.6|38656.6|38636.6|38618.1|38598.1|273
1690990800000|2023-08-02 15:40:00|38628.1|38608.1|38627.1|38607.1|38658.1|38638.1|38618.1|38598.1|232
1690991100000|2023-08-02 15:45:00|38625.6|38605.6|38606.1|38586.1|38633.1|38613.1|38586.6|38566.6|454
1690991400000|2023-08-02 15:50:00|38604.6|38584.6|38603.1|38583.1|38623.1|38603.1|38588.1|38568.1|343
1690991700000|2023-08-02 15:55:00|38602.1|38582.1|38574.1|38554.1|38604.1|38584.1|38564.1|38544.1|344
1690992000000|2023-08-02 16:00:00|38575.2|38555.2|38588.1|38568.1|38596.1|38576.1|38564.6|38544.6|251
1690992300000|2023-08-02 16:05:00|38589.6|38569.6|38579.6|38559.6|38592.1|38572.1|38578.1|38558.1|197
1690992600000|2023-08-02 16:10:00|38580.6|38560.6|38560.7|38540.7|38585.6|38565.6|38549.6|38529.6|242
1690992900000|2023-08-02 16:15:00|38558.2|38538.2|38563.2|38543.2|38571.7|38551.7|38554.6|38534.6|364
1690993200000|2023-08-02 16:20:00|38566.7|38546.7|38561.7|38541.7|38567.7|38547.7|38551.7|38531.7|253
1690993500000|2023-08-02 16:25:00|38560.2|38540.2|38539.7|38519.7|38561.7|38541.7|38535.7|38515.7|418
1690993800000|2023-08-02 16:30:00|38540.7|38520.7|38538.2|38518.2|38548.2|38528.2|38533.2|38513.2|277
1690994100000|2023-08-02 16:35:00|38539.7|38519.7|38559.7|38539.7|38578.2|38558.2|38535.7|38515.7|352
1690994400000|2023-08-02 16:40:00|38560.7|38540.7|38568.2|38548.2|38570.7|38550.7|38549.7|38529.7|248
1690994700000|2023-08-02 16:45:00|38569.7|38549.7|38573.3|38553.3|38579.7|38559.7|38568.2|38548.2|236
1690995000000|2023-08-02 16:50:00|38574.7|38554.7|38563.3|38543.3|38578.3|38558.3|38559.7|38539.7|272
1690995300000|2023-08-02 16:55:00|38560.8|38540.8|38583.3|38563.3|38592.8|38572.8|38560.8|38540.8|1250
1690995600000|2023-08-02 17:00:00|38584.8|38564.8|38606.8|38586.8|38616.3|38596.3|38584.8|38564.8|387
1690995900000|2023-08-02 17:05:00|38609.3|38589.3|38594.8|38574.8|38613.3|38593.3|38594.3|38574.3|211
1690996200000|2023-08-02 17:10:00|38595.8|38575.8|38593.3|38573.3|38598.3|38578.3|38588.3|38568.3|101
1690996500000|2023-08-02 17:15:00|38594.8|38574.8|38578.3|38558.3|38598.3|38578.3|38578.3|38558.3|68
1690996800000|2023-08-02 17:20:00|38579.8|38559.8|38583.3|38563.3|38584.8|38564.8|38574.8|38554.8|98
1690997100000|2023-08-02 17:25:00|38584.8|38564.8|38593.4|38573.4|38596.9|38576.9|38584.8|38564.8|55
1690997400000|2023-08-02 17:30:00|38594.8|38574.8|38615.9|38595.9|38617.3|38597.3|38593.4|38573.4|214
1690997700000|2023-08-02 17:35:00|38617.4|38597.4|38603.4|38583.4|38622.4|38602.4|38599.9|38579.9|48
1690998000000|2023-08-02 17:40:00|38604.4|38584.4|38607.4|38587.4|38617.4|38597.4|38601.9|38581.9|62
1690998300000|2023-08-02 17:45:00|38608.4|38588.4|38600.9|38580.9|38615.9|38595.9|38595.9|38575.9|85
1690998600000|2023-08-02 17:50:00|38601.9|38581.9|38613.9|38593.9|38613.9|38593.9|38596.9|38576.9|57
1690998900000|2023-08-02 17:55:00|38612.4|38592.4|38574.9|38554.9|38612.4|38592.4|38573.4|38553.4|257
1690999200000|2023-08-02 18:00:00|38573.4|38553.4|38587.4|38567.4|38588.9|38568.9|38569.9|38549.9|75
1690999500000|2023-08-02 18:05:00|38588.9|38568.9|38608.5|38588.5|38612.5|38592.5|38584.9|38564.9|55
1690999800000|2023-08-02 18:10:00|38610|38590|38598.5|38578.5|38613.5|38593.5|38593.5|38573.5|44
1691000100000|2023-08-02 18:15:00|38599.5|38579.5|38608.5|38588.5|38608.5|38588.5|38599.5|38579.5|16
1691000400000|2023-08-02 18:20:00|38613.5|38593.5|38604|38584|38613.5|38593.5|38601.5|38581.5|33
1691000700000|2023-08-02 18:25:00|38605|38585|38616|38596|38617|38597|38605|38585|151
1691001000000|2023-08-02 18:30:00|38617|38597|38596|38576|38618.5|38598.5|38587.5|38567.5|57
1691001300000|2023-08-02 18:35:00|38593.5|38573.5|38586|38566|38595|38575|38586|38566|23
1691001600000|2023-08-02 18:40:00|38587.5|38567.5|38583.6|38563.6|38588.5|38568.5|38576.1|38556.1|37
1691001900000|2023-08-02 18:45:00|38586.1|38566.1|38585.1|38565.1|38595.1|38575.1|38583.6|38563.6|35
1691002200000|2023-08-02 18:50:00|38587.6|38567.6|38588.6|38568.6|38593.6|38573.6|38585.1|38565.1|32
1691002500000|2023-08-02 18:55:00|38586.1|38566.1|38598.6|38578.6|38600.1|38580.1|38583.6|38563.6|52
1691002800000|2023-08-02 19:00:00|38600.1|38580.1|38602.6|38582.6|38618.6|38598.6|38598.6|38578.6|106
1691003100000|2023-08-02 19:05:00|38603.6|38583.6|38594.6|38574.6|38603.6|38583.6|38586.1|38566.1|47
1691003400000|2023-08-02 19:10:00|38593.6|38573.6|38593.6|38573.6|38596.1|38576.1|38591.1|38571.1|42
1691003700000|2023-08-02 19:15:00|38592.6|38572.6|38588.7|38568.7|38592.6|38572.6|38588.6|38568.6|30
1691004000000|2023-08-02 19:20:00|38587.2|38567.2|38583.7|38563.7|38592.6|38572.6|38583.7|38563.7|18
1691004300000|2023-08-02 19:25:00|38582.2|38562.2|38558.7|38538.7|38582.2|38562.2|38558.7|38538.7|52
1691004600000|2023-08-02 19:30:00|38559.7|38539.7|38553.7|38533.7|38565.2|38545.2|38553.7|38533.7|86
1691004900000|2023-08-02 19:35:00|38554.7|38534.7|38568.7|38548.7|38573.7|38553.7|38553.7|38533.7|41
1691005200000|2023-08-02 19:40:00|38567.2|38547.2|38573.7|38553.7|38574.7|38554.7|38563.7|38543.7|14
1691005500000|2023-08-02 19:45:00|38576.2|38556.2|38593.7|38573.7|38593.7|38573.7|38573.7|38553.7|61
1691005800000|2023-08-02 19:50:00|38589.7|38569.7|38587.3|38567.3|38594.7|38574.7|38587.2|38567.2|43
1691006100000|2023-08-02 19:55:00|38586.2|38566.2|38582.7|38562.7|38594.8|38574.8|38581.3|38561.3|60
1691006400000|2023-08-02 20:00:00|38583.8|38563.8|38573.8|38553.8|38588.8|38568.8|38573.8|38553.8|74
1691006700000|2023-08-02 20:05:00|38572.8|38552.8|38573.8|38553.8|38573.8|38553.8|38568.8|38548.8|10
1691007000000|2023-08-02 20:10:00|38575.3|38555.3|38583.8|38563.8|38583.8|38563.8|38575.3|38555.3|16
1691007300000|2023-08-02 20:15:00|38582.3|38562.3|38579.3|38559.3|38583.8|38563.8|38579.3|38559.3|18
1691007600000|2023-08-02 20:20:00|38580.3|38560.3|38573.8|38553.8|38580.3|38560.3|38573.8|38553.8|37
1691007900000|2023-08-02 20:25:00|38570.3|38550.3|38571.3|38551.3|38571.3|38551.3|38568.8|38548.8|3
1691008200000|2023-08-02 20:30:00|38573.8|38553.8|38578.9|38558.9|38581.4|38561.4|38573.8|38553.8|19
1691008500000|2023-08-02 20:35:00|38576.4|38556.4|38578.9|38558.9|38578.9|38558.9|38573.9|38553.9|22
1691008800000|2023-08-02 20:40:00|38579.9|38559.9|38578.9|38558.9|38581.4|38561.4|38576.4|38556.4|12
1691009100000|2023-08-02 20:45:00|38579.9|38559.9|38581.4|38561.4|38583.9|38563.9|38578.9|38558.9|32
1691009400000|2023-08-02 20:50:00|38578.9|38558.9|38578.9|38558.9|38581.4|38561.4|38574.9|38554.9|11
1691009700000|2023-08-02 20:55:00|38576.4|38556.4|38593.9|38573.9|38593.9|38573.9|38576.4|38556.4|43
1691013600000|2023-08-02 22:00:00|38596.6|38576.6|38579.1|38559.1|38597.6|38577.6|38574.1|38554.1|50
1691013900000|2023-08-02 22:05:00|38578.1|38558.1|38569.1|38549.1|38581.6|38561.6|38569.1|38549.1|16
1691014200000|2023-08-02 22:10:00|38571.6|38551.6|38591.6|38571.6|38594.6|38574.6|38571.6|38551.6|44
1691014500000|2023-08-02 22:15:00|38594.1|38574.1|38594.1|38574.1|38594.1|38574.1|38591.6|38571.6|12
1691014800000|2023-08-02 22:20:00|38591.6|38571.6|38604.1|38584.1|38604.1|38584.1|38591.6|38571.6|17
1691015100000|2023-08-02 22:25:00|38605.2|38585.2|38614.2|38594.2|38614.2|38594.2|38604.1|38584.1|57
1691015400000|2023-08-02 22:30:00|38615.2|38595.2|38614.2|38594.2|38617.7|38597.7|38614.2|38594.2|10
1691015700000|2023-08-02 22:35:00|38611.7|38591.7|38614.2|38594.2|38615.2|38595.2|38611.7|38591.7|12
1691016000000|2023-08-02 22:40:00|38613.2|38593.2|38614.2|38594.2|38614.2|38594.2|38613.2|38593.2|6
1691016300000|2023-08-02 22:45:00|38616.7|38596.7|38612.7|38592.7|38616.7|38596.7|38612.7|38592.7|16
1691016600000|2023-08-02 22:50:00|38609.2|38589.2|38620.7|38600.7|38620.7|38600.7|38609.2|38589.2|52
1691016900000|2023-08-02 22:55:00|38619.2|38599.2|38624.2|38604.2|38624.2|38604.2|38619.2|38599.2|25
1691017200000|2023-08-02 23:00:00|38623.2|38603.2|38624.3|38604.3|38624.3|38604.3|38620.7|38600.7|15
1691017500000|2023-08-02 23:05:00|38625.7|38605.7|38629.3|38609.3|38633.2|38613.2|38625.7|38605.7|39
1691017800000|2023-08-02 23:10:00|38630.3|38610.3|38638.3|38618.3|38638.3|38618.3|38629.3|38609.3|15
1691018100000|2023-08-02 23:15:00|38636.8|38616.8|38639.3|38619.3|38641.8|38621.8|38636.8|38616.8|13
1691018400000|2023-08-02 23:20:00|38636.8|38616.8|38631.8|38611.8|38636.8|38616.8|38631.8|38611.8|13
1691018700000|2023-08-02 23:25:00|38630.8|38610.8|38624.3|38604.3|38630.8|38610.8|38624.3|38604.3|79
1691019000000|2023-08-02 23:30:00|38626.8|38606.8|38630.3|38610.3|38630.3|38610.3|38621.8|38601.8|70
1691019300000|2023-08-02 23:35:00|38631.8|38611.8|38634.3|38614.3|38634.3|38614.3|38631.8|38611.8|1
1691019600000|2023-08-02 23:40:00|38634.4|38614.4|38629.4|38609.4|38634.4|38614.4|38629.4|38609.4|12
1691019900000|2023-08-02 23:45:00|38633.4|38613.4|38639.4|38619.4|38639.4|38619.4|38633.4|38613.4|12
1691020200000|2023-08-02 23:50:00|38641.9|38621.9|38641.9|38621.9|38646.9|38626.9|38638.4|38618.4|35
1691020500000|2023-08-02 23:55:00|38640.9|38620.9|38629.4|38609.4|38640.9|38620.9|38629.4|38609.4|20
1691020800000|2023-08-03 00:00:00|38632.9|38612.9|38651.9|38631.9|38658.4|38638.4|38629.4|38609.4|103
1691021100000|2023-08-03 00:05:00|38650.4|38630.4|38634.4|38614.4|38650.4|38630.4|38624.4|38604.4|95
1691021400000|2023-08-03 00:10:00|38631.9|38611.9|38634.4|38614.4|38644.4|38624.4|38629.4|38609.4|82
1691021700000|2023-08-03 00:15:00|38631.9|38611.9|38615.9|38595.9|38631.9|38611.9|38615.9|38595.9|83
1691022000000|2023-08-03 00:20:00|38614.9|38594.9|38629.5|38609.5|38636|38616|38607|38587|69
1691022300000|2023-08-03 00:25:00|38631|38611|38624.5|38604.5|38635|38615|38616|38596|32
1691022600000|2023-08-03 00:30:00|38622|38602|38625|38605|38628|38608|38614.5|38594.5|75
1691022900000|2023-08-03 00:35:00|38626|38606|38633.5|38613.5|38653|38633|38625|38605|90
1691023200000|2023-08-03 00:40:00|38632|38612|38608.5|38588.5|38634.5|38614.5|38608.5|38588.5|74
1691023500000|2023-08-03 00:45:00|38611|38591|38611|38591|38623.5|38603.5|38609.5|38589.5|51
1691023800000|2023-08-03 00:50:00|38609.5|38589.5|38629.5|38609.5|38631|38611|38601|38581|64
1691024100000|2023-08-03 00:55:00|38632|38612|38650|38630|38659.6|38639.6|38631|38611|124
1691024400000|2023-08-03 01:00:00|38649|38629|38677.6|38657.6|38682.6|38662.6|38638.6|38618.6|462
1691024700000|2023-08-03 01:05:00|38679.1|38659.1|38715.1|38695.1|38721.6|38701.6|38672.6|38652.6|276
1691025000000|2023-08-03 01:10:00|38716.1|38696.1|38700.1|38680.1|38722.6|38702.6|38691.6|38671.6|232
1691025300000|2023-08-03 01:15:00|38699.1|38679.1|38707.6|38687.6|38722.6|38702.6|38679.1|38659.1|225
1691025600000|2023-08-03 01:20:00|38706.1|38686.1|38692.6|38672.6|38706.1|38686.1|38672.6|38652.6|125
1691025900000|2023-08-03 01:25:00|38691.6|38671.6|38692.6|38672.6|38692.6|38672.6|38672.6|38652.6|139
1691026200000|2023-08-03 01:30:00|38694.1|38674.1|38727.6|38707.6|38742.6|38722.6|38691.6|38671.6|209
1691026500000|2023-08-03 01:35:00|38722.6|38702.6|38717.7|38697.7|38742.6|38722.6|38709.2|38689.2|192
1691026800000|2023-08-03 01:40:00|38718.7|38698.7|38732.7|38712.7|38732.7|38712.7|38718.7|38698.7|87
1691027100000|2023-08-03 01:45:00|38740.2|38720.2|38792.7|38772.7|38803.7|38783.7|38740.2|38720.2|395
1691027400000|2023-08-03 01:50:00|38793.7|38773.7|38765.2|38745.2|38797.7|38777.7|38758.7|38738.7|143
1691027700000|2023-08-03 01:55:00|38764.2|38744.2|38737.7|38717.7|38765.2|38745.2|38734.2|38714.2|165
1691028000000|2023-08-03 02:00:00|38735.2|38715.2|38750.2|38730.2|38757.7|38737.7|38726.7|38706.7|174
1691028300000|2023-08-03 02:05:00|38747.7|38727.7|38692.7|38672.7|38750.2|38730.2|38685.2|38665.2|186
1691028600000|2023-08-03 02:10:00|38693.7|38673.7|38725.3|38705.3|38725.3|38705.3|38685.2|38665.2|99
1691028900000|2023-08-03 02:15:00|38722.8|38702.8|38687.8|38667.8|38725.3|38705.3|38686.8|38666.8|90
1691029200000|2023-08-03 02:20:00|38686.8|38666.8|38701.8|38681.8|38712.8|38692.8|38682.8|38662.8|51
1691029500000|2023-08-03 02:25:00|38702.8|38682.8|38698.8|38678.8|38711.8|38691.8|38689.3|38669.3|61
1691029800000|2023-08-03 02:30:00|38697.8|38677.8|38715.3|38695.3|38726.8|38706.8|38687.8|38667.8|209
1691030100000|2023-08-03 02:35:00|38717.8|38697.8|38702.8|38682.8|38732.8|38712.8|38700.3|38680.3|116
1691030400000|2023-08-03 02:40:00|38705.3|38685.3|38716.8|38696.8|38721.3|38701.3|38697.8|38677.8|72
1691030700000|2023-08-03 02:45:00|38715.3|38695.3|38675.3|38655.3|38722.8|38702.8|38671.8|38651.8|137
1691031000000|2023-08-03 02:50:00|38674.3|38654.3|38690.4|38670.4|38697.9|38677.9|38665.3|38645.3|82
1691031300000|2023-08-03 02:55:00|38691.4|38671.4|38670.4|38650.4|38697.9|38677.9|38667.9|38647.9|57
1691031600000|2023-08-03 03:00:00|38671.4|38651.4|38630.4|38610.4|38672.9|38652.9|38627.9|38607.9|157
1691031900000|2023-08-03 03:05:00|38627.9|38607.9|38645.9|38625.9|38648.4|38628.4|38622.9|38602.9|166
1691032200000|2023-08-03 03:10:00|38644.9|38624.9|38683.4|38663.4|38685.9|38665.9|38640.9|38620.9|83
1691032500000|2023-08-03 03:15:00|38680.9|38660.9|38684.4|38664.4|38684.4|38664.4|38660.9|38640.9|62
1691032800000|2023-08-03 03:20:00|38685.4|38665.4|38695.9|38675.9|38695.9|38675.9|38668.4|38648.4|109
1691033100000|2023-08-03 03:25:00|38693.4|38673.4|38657|38637|38693.4|38673.4|38653.5|38633.5|103
1691033400000|2023-08-03 03:30:00|38659.5|38639.5|38651|38631|38663.5|38643.5|38648.5|38628.5|51
1691033700000|2023-08-03 03:35:00|38652.5|38632.5|38631|38611|38655|38635|38631|38611|55
1691034000000|2023-08-03 03:40:00|38633.5|38613.5|38628.5|38608.5|38638.5|38618.5|38621|38601|66
1691034300000|2023-08-03 03:45:00|38629.5|38609.5|38631|38611|38633.5|38613.5|38623.5|38603.5|24
1691034600000|2023-08-03 03:50:00|38636|38616|38641|38621|38646|38626|38631|38611|67
1691034900000|2023-08-03 03:55:00|38638.5|38618.5|38646|38626|38649.5|38629.5|38636|38616|23
1691035200000|2023-08-03 04:00:00|38641|38621|38616.1|38596.1|38641|38621|38614.5|38594.5|48
1691035500000|2023-08-03 04:05:00|38613.6|38593.6|38618.6|38598.6|38618.6|38598.6|38599.1|38579.1|53
1691035800000|2023-08-03 04:10:00|38617.1|38597.1|38627.6|38607.6|38627.6|38607.6|38611.1|38591.1|34
1691036100000|2023-08-03 04:15:00|38628.6|38608.6|38626.1|38606.1|38636.1|38616.1|38622.6|38602.6|18
1691036400000|2023-08-03 04:20:00|38623.6|38603.6|38625.1|38605.1|38631.1|38611.1|38611.1|38591.1|68
1691036700000|2023-08-03 04:25:00|38624.1|38604.1|38628.6|38608.6|38631.1|38611.1|38622.6|38602.6|28
1691037000000|2023-08-03 04:30:00|38626.1|38606.1|38582.1|38562.1|38631.1|38611.1|38579.6|38559.6|285
1691037300000|2023-08-03 04:35:00|38581.1|38561.1|38571.1|38551.1|38585.1|38565.1|38571.1|38551.1|95
1691037600000|2023-08-03 04:40:00|38571.2|38551.2|38543.7|38523.7|38572.7|38552.7|38537.2|38517.2|142
1691037900000|2023-08-03 04:45:00|38546.2|38526.2|38556.2|38536.2|38556.2|38536.2|38546.2|38526.2|47
1691038200000|2023-08-03 04:50:00|38554.7|38534.7|38511.2|38491.2|38554.7|38534.7|38496.2|38476.2|193
1691038500000|2023-08-03 04:55:00|38516.2|38496.2|38506.2|38486.2|38527.2|38507.2|38506.2|38486.2|63
1691038800000|2023-08-03 05:00:00|38507.7|38487.7|38486.2|38466.2|38516.2|38496.2|38476.2|38456.2|359
1691039100000|2023-08-03 05:05:00|38485.2|38465.2|38554.7|38534.7|38554.7|38534.7|38466.2|38446.2|189
1691039400000|2023-08-03 05:10:00|38556.2|38536.2|38581.2|38561.2|38581.2|38561.2|38540.2|38520.2|149
1691039700000|2023-08-03 05:15:00|38582.2|38562.2|38633.8|38613.8|38636.3|38616.3|38581.2|38561.2|148
1691040000000|2023-08-03 05:20:00|38636.3|38616.3|38676.3|38656.3|38681.3|38661.3|38616.3|38596.3|200
1691040300000|2023-08-03 05:25:00|38678.8|38658.8|38659.8|38639.8|38678.8|38658.8|38648.8|38628.8|154
1691040600000|2023-08-03 05:30:00|38658.3|38638.3|38717.3|38697.3|38723.8|38703.8|38658.3|38638.3|577
1691040900000|2023-08-03 05:35:00|38718.8|38698.8|38684.3|38664.3|38726.3|38706.3|38684.3|38664.3|176
1691041200000|2023-08-03 05:40:00|38683.3|38663.3|38681.3|38661.3|38683.3|38663.3|38645.3|38625.3|149
1691041500000|2023-08-03 05:45:00|38680.3|38660.3|38681.3|38661.3|38690.3|38670.3|38662.8|38642.8|169
1691041800000|2023-08-03 05:50:00|38682.8|38662.8|38712.9|38692.9|38721.4|38701.4|38681.3|38661.3|136
1691042100000|2023-08-03 05:55:00|38716.4|38696.4|38717.4|38697.4|38721.4|38701.4|38701.4|38681.4|152
1691042400000|2023-08-03 06:00:00|38718.9|38698.9|38691.4|38671.4|38723.9|38703.9|38671.4|38651.4|190
1691042700000|2023-08-03 06:05:00|38686.4|38666.4|38666.4|38646.4|38699.9|38679.9|38666.4|38646.4|82
1691043000000|2023-08-03 06:10:00|38667.4|38647.4|38656.4|38636.4|38676.4|38656.4|38646.4|38626.4|127
1691043300000|2023-08-03 06:15:00|38657.4|38637.4|38673.9|38653.9|38683.9|38663.9|38651.4|38631.4|133
1691043600000|2023-08-03 06:20:00|38671.4|38651.4|38663.9|38643.9|38676.4|38656.4|38636.4|38616.4|194
1691043900000|2023-08-03 06:25:00|38666.4|38646.4|38671.5|38651.5|38683.9|38663.9|38651.4|38631.4|89
1691044200000|2023-08-03 06:30:00|38674|38654|38679|38659|38681.5|38661.5|38645.5|38625.5|114
1691044500000|2023-08-03 06:35:00|38680|38660|38686.5|38666.5|38701.5|38681.5|38679|38659|121
1691044800000|2023-08-03 06:40:00|38689|38669|38680|38660|38706.5|38686.5|38680|38660|161
1691045100000|2023-08-03 06:45:00|38679|38659|38626.5|38606.5|38681.5|38661.5|38621.5|38601.5|180
1691045400000|2023-08-03 06:50:00|38625.5|38605.5|38611.5|38591.5|38634|38614|38606.5|38586.5|170
1691045700000|2023-08-03 06:55:00|38615|38595|38590|38570|38634|38614|38590|38570|245
1691046000000|2023-08-03 07:00:00|38594|38574|38501.6|38481.6|38594|38574|38481.6|38461.6|361
1691046300000|2023-08-03 07:05:00|38504.1|38484.1|38505.6|38485.6|38520.6|38500.6|38477.1|38457.1|201
1691046600000|2023-08-03 07:10:00|38506.6|38486.6|38501.6|38481.6|38521.6|38501.6|38481.6|38461.6|121
1691046900000|2023-08-03 07:15:00|38502.6|38482.6|38409.1|38389.1|38511.6|38491.6|38392.1|38372.1|471
1691047200000|2023-08-03 07:20:00|38411.6|38391.6|38411.6|38391.6|38429.1|38409.1|38397.1|38377.1|256
1691047500000|2023-08-03 07:25:00|38410.6|38390.6|38395.6|38375.6|38410.6|38390.6|38371.6|38351.6|258
1691047800000|2023-08-03 07:30:00|38396.6|38376.6|38439.1|38419.1|38441.6|38421.6|38384.6|38364.6|240
1691048100000|2023-08-03 07:35:00|38440.1|38420.1|38424.2|38404.2|38457.7|38437.7|38422.7|38402.7|1279
1691048400000|2023-08-03 07:40:00|38425.2|38405.2|38472.7|38452.7|38487.7|38467.7|38411.7|38391.7|198
1691048700000|2023-08-03 07:45:00|38473.7|38453.7|38462.7|38442.7|38479.2|38459.2|38422.7|38402.7|172
1691049000000|2023-08-03 07:50:00|38459.2|38439.2|38452.7|38432.7|38462.7|38442.7|38431.7|38411.7|98
1691049300000|2023-08-03 07:55:00|38454.2|38434.2|38451.7|38431.7|38472.7|38452.7|38439.2|38419.2|123
1691049600000|2023-08-03 08:00:00|38452.7|38432.7|38394.3|38374.3|38470.2|38450.2|38390.2|38370.2|245
1691049900000|2023-08-03 08:05:00|38392.7|38372.7|38460.8|38440.8|38478.3|38458.3|38389.3|38369.3|625
1691050200000|2023-08-03 08:10:00|38461.8|38441.8|38417.3|38397.3|38464.3|38444.3|38404.8|38384.8|107
1691050500000|2023-08-03 08:15:00|38415.8|38395.8|38415.8|38395.8|38423.3|38403.3|38396.8|38376.8|82
1691050800000|2023-08-03 08:20:00|38417.3|38397.3|38454.8|38434.8|38468.3|38448.3|38417.3|38397.3|129
1691051100000|2023-08-03 08:25:00|38455.8|38435.8|38455.8|38435.8|38470.8|38450.8|38443.3|38423.3|103
1691051400000|2023-08-03 08:30:00|38454.8|38434.8|38395.8|38375.8|38468.3|38448.3|38395.8|38375.8|174
1691051700000|2023-08-03 08:35:00|38399.3|38379.3|38395.9|38375.9|38401.8|38381.8|38377.4|38357.4|145
1691052000000|2023-08-03 08:40:00|38396.9|38376.9|38422.4|38402.4|38422.4|38402.4|38395.9|38375.9|72
1691052300000|2023-08-03 08:45:00|38424.9|38404.9|38447.4|38427.4|38455.9|38435.9|38424.9|38404.9|127
1691052600000|2023-08-03 08:50:00|38445.9|38425.9|38414.9|38394.9|38449.9|38429.9|38393.4|38373.4|104
1691052900000|2023-08-03 08:55:00|38412.4|38392.4|38464.9|38444.9|38464.9|38444.9|38405.9|38385.9|73
1691053200000|2023-08-03 09:00:00|38462.4|38442.4|38469.9|38449.9|38479.9|38459.9|38450.9|38430.9|152
1691053500000|2023-08-03 09:05:00|38467.4|38447.4|38501|38481|38520|38500|38462.4|38442.4|199
1691053800000|2023-08-03 09:10:00|38497.5|38477.5|38507.5|38487.5|38508.5|38488.5|38495|38475|74
1691054100000|2023-08-03 09:15:00|38510|38490|38546|38526|38546|38526|38502.5|38482.5|136
1691054400000|2023-08-03 09:20:00|38545|38525|38501|38481|38545|38525|38492.5|38472.5|55
1691054700000|2023-08-03 09:25:00|38503.5|38483.5|38491|38471|38508.5|38488.5|38483.5|38463.5|45
1691055000000|2023-08-03 09:30:00|38490|38470|38505|38485|38516|38496|38484.5|38464.5|102
1691055300000|2023-08-03 09:35:00|38506|38486|38518.5|38498.5|38531|38511|38490|38470|72
1691055600000|2023-08-03 09:40:00|38517.5|38497.5|38538.6|38518.6|38561.1|38541.1|38516|38496|129
1691055900000|2023-08-03 09:45:00|38540.1|38520.1|38546.1|38526.1|38548.6|38528.6|38516.1|38496.1|103
1691056200000|2023-08-03 09:50:00|38548.6|38528.6|38583.6|38563.6|38598.6|38578.6|38546.1|38526.1|212
1691056500000|2023-08-03 09:55:00|38582.6|38562.6|38576.1|38556.1|38606.1|38586.1|38566.1|38546.1|202
1691056800000|2023-08-03 10:00:00|38578.6|38558.6|38558.6|38538.6|38583.6|38563.6|38551.1|38531.1|114
1691057100000|2023-08-03 10:05:00|38559.6|38539.6|38578.6|38558.6|38583.6|38563.6|38559.6|38539.6|93
1691057400000|2023-08-03 10:10:00|38577.6|38557.6|38578.6|38558.6|38581.1|38561.1|38571.1|38551.1|25
1691057700000|2023-08-03 10:15:00|38576.1|38556.1|38558.7|38538.7|38579.6|38559.6|38553.7|38533.7|71
1691058000000|2023-08-03 10:20:00|38561.2|38541.2|38535.2|38515.2|38573.7|38553.7|38535.2|38515.2|130
1691058300000|2023-08-03 10:25:00|38533.7|38513.7|38531.2|38511.2|38541.2|38521.2|38531.2|38511.2|55
1691058600000|2023-08-03 10:30:00|38530.2|38510.2|38532.2|38512.2|38555.2|38535.2|38526.2|38506.2|67
1691058900000|2023-08-03 10:35:00|38533.7|38513.7|38516.2|38496.2|38535.2|38515.2|38508.2|38488.2|208
1691059200000|2023-08-03 10:40:00|38517.2|38497.2|38556.2|38536.2|38559.7|38539.7|38516.2|38496.2|107
1691059500000|2023-08-03 10:45:00|38555.2|38535.2|38545.3|38525.3|38571.2|38551.2|38545.3|38525.3|124
1691059800000|2023-08-03 10:50:00|38544.3|38524.3|38512.2|38492.2|38552.2|38532.2|38512.2|38492.2|123
1691060100000|2023-08-03 10:55:00|38509.7|38489.7|38537.8|38517.8|38540.3|38520.3|38509.7|38489.7|76
1691060400000|2023-08-03 11:00:00|38538.8|38518.8|38511.3|38491.3|38548.8|38528.8|38506.3|38486.3|144
1691060700000|2023-08-03 11:05:00|38510.3|38490.3|38533.8|38513.8|38538.8|38518.8|38491.3|38471.3|103
1691061000000|2023-08-03 11:10:00|38536.3|38516.3|38561.3|38541.3|38572.3|38552.3|38527.8|38507.8|81
1691061300000|2023-08-03 11:15:00|38560.3|38540.3|38663.8|38643.8|38684.8|38664.8|38560.3|38540.3|519
1691061600000|2023-08-03 11:20:00|38664.8|38644.8|38659.8|38639.8|38677.3|38657.3|38647.3|38627.3|300
1691061900000|2023-08-03 11:25:00|38660.8|38640.8|38644.9|38624.9|38660.8|38640.8|38627.3|38607.3|130
1691062200000|2023-08-03 11:30:00|38641.4|38621.4|38632.4|38612.4|38654.9|38634.9|38626.4|38606.4|242
1691062500000|2023-08-03 11:35:00|38631.4|38611.4|38611.4|38591.4|38633.9|38613.9|38596.4|38576.4|190
1691062800000|2023-08-03 11:40:00|38608.9|38588.9|38590.9|38570.9|38608.9|38588.9|38582.4|38562.4|135
1691063100000|2023-08-03 11:45:00|38589.9|38569.9|38592.9|38572.9|38594.9|38574.9|38586.4|38566.4|76
1691063400000|2023-08-03 11:50:00|38591.4|38571.4|38530.5|38510.5|38591.4|38571.4|38523.9|38503.9|340
1691063700000|2023-08-03 11:55:00|38528|38508|38485.5|38465.5|38528|38508|38466.4|38446.4|365
1691064000000|2023-08-03 12:00:00|38480.5|38460.5|38449.5|38429.5|38480.5|38460.5|38441|38421|480
1691064300000|2023-08-03 12:05:00|38448|38428|38428.5|38408.5|38452.5|38432.5|38412.5|38392.5|758
1691064600000|2023-08-03 12:10:00|38427|38407|38490.1|38470.1|38495|38475|38427|38407|489
1691064900000|2023-08-03 12:15:00|38489.1|38469.1|38471.6|38451.6|38491.6|38471.6|38469.1|38449.1|125
1691065200000|2023-08-03 12:20:00|38472.6|38452.6|38512.6|38492.6|38536.6|38516.6|38472.6|38452.6|275
1691065500000|2023-08-03 12:25:00|38510.1|38490.1|38487.6|38467.6|38512.6|38492.6|38485.1|38465.1|187
1691065800000|2023-08-03 12:30:00|38485.1|38465.1|38536.1|38516.1|38540.1|38520.1|38477.6|38457.6|561
1691066100000|2023-08-03 12:35:00|38535.1|38515.1|38593.1|38573.1|38593.1|38573.1|38517.6|38497.6|327
1691066400000|2023-08-03 12:40:00|38591.1|38571.1|38620.6|38600.6|38655.1|38635.1|38589.6|38569.6|726
1691066700000|2023-08-03 12:45:00|38619.1|38599.1|38638.1|38618.1|38640.6|38620.6|38601.6|38581.6|353
1691067000000|2023-08-03 12:50:00|38636.6|38616.6|38631.6|38611.6|38661.6|38641.6|38625.1|38605.1|356
1691067300000|2023-08-03 12:55:00|38629.1|38609.1|38640.6|38620.6|38651.6|38631.6|38610.6|38590.6|497
1691067600000|2023-08-03 13:00:00|38639.1|38619.1|38660.2|38640.2|38717.2|38697.2|38636.6|38616.6|1449
1691067900000|2023-08-03 13:05:00|38658.7|38638.7|38654.7|38634.7|38693.7|38673.7|38634.7|38614.7|475
1691068200000|2023-08-03 13:10:00|38657.2|38637.2|38688.7|38668.7|38713.7|38693.7|38646.7|38626.7|392
1691068500000|2023-08-03 13:15:00|38686.2|38666.2|38741.2|38721.2|38748.7|38728.7|38683.7|38663.7|552
1691068800000|2023-08-03 13:20:00|38739.7|38719.7|38745.7|38725.7|38778.2|38758.2|38731.2|38711.2|369
1691069100000|2023-08-03 13:25:00|38744.7|38724.7|38708.2|38688.2|38750.7|38730.7|38703.2|38683.2|301
1691069400000|2023-08-03 13:30:00|38710.2|38690.2|38694.2|38674.2|38719.8|38699.8|38681.3|38661.3|703
1691069700000|2023-08-03 13:35:00|38695.2|38675.2|38735.8|38715.8|38793.7|38773.7|38694.2|38674.2|425
1691070000000|2023-08-03 13:40:00|38736.7|38716.7|38706.8|38686.8|38739.2|38719.2|38695.2|38675.2|188
1691070300000|2023-08-03 13:45:00|38704.3|38684.3|38729.8|38709.8|38753.8|38733.8|38673.3|38653.3|422
1691070600000|2023-08-03 13:50:00|38726.3|38706.3|38711.3|38691.3|38741.3|38721.3|38702.3|38682.3|194
1691070900000|2023-08-03 13:55:00|38707.9|38687.9|38712.3|38692.3|38722.9|38702.9|38703.8|38683.8|182
1691071200000|2023-08-03 14:00:00|38718.3|38698.3|38761.8|38741.8|38804.3|38784.3|38697.3|38677.3|500
1691071500000|2023-08-03 14:05:00|38762.8|38742.8|38826.8|38806.8|38827.8|38807.8|38746.8|38726.8|446
1691071800000|2023-08-03 14:10:00|38828.4|38808.4|38753.4|38733.4|38829.3|38809.3|38751.8|38731.8|277
1691072100000|2023-08-03 14:15:00|38756.8|38736.8|38748.4|38728.4|38763.4|38743.4|38703.4|38683.4|402
1691072400000|2023-08-03 14:20:00|38750.3|38730.3|38780.9|38760.9|38792.4|38772.4|38750.3|38730.3|199
1691072700000|2023-08-03 14:25:00|38781.9|38761.9|38808.4|38788.4|38823.4|38803.4|38766.9|38746.9|292
1691073000000|2023-08-03 14:30:00|38807.4|38787.4|38808.4|38788.4|38814.4|38794.4|38787.9|38767.9|182
1691073300000|2023-08-03 14:35:00|38810.9|38790.9|38856.9|38836.9|38874.4|38854.4|38808.4|38788.4|449
1691073600000|2023-08-03 14:40:00|38855.9|38835.9|38866.9|38846.9|38891.9|38871.9|38851.9|38831.9|340
1691073900000|2023-08-03 14:45:00|38865|38845|38857|38837|38868.5|38848.5|38829.4|38809.4|307
1691074200000|2023-08-03 14:50:00|38855.4|38835.4|38834.5|38814.5|38861|38841|38812.9|38792.9|277
1691074500000|2023-08-03 14:55:00|38836|38816|38837|38817|38858|38838|38832|38812|252
1691074800000|2023-08-03 15:00:00|38840.5|38820.5|38898|38878|38921|38901|38840.5|38820.5|410
1691075100000|2023-08-03 15:05:00|38900.5|38880.5|38939.5|38919.5|38945.5|38925.5|38893|38873|812
1691075400000|2023-08-03 15:10:00|38938.5|38918.5|38980.9|38960.9|38986.5|38966.5|38934|38914|588
1691075700000|2023-08-03 15:15:00|38979.4|38959.4|39018.5|38998.5|39047.5|39027.5|38961|38941|946
1691076000000|2023-08-03 15:20:00|39019.4|38999.4|39011|38991|39043.5|39023.5|39004.5|38984.5|558
1691076300000|2023-08-03 15:25:00|39012.5|38992.5|39086|39066|39107.9|39087.9|39011|38991|1098
1691076600000|2023-08-03 15:30:00|39088|39068|39061|39041|39106.4|39086.4|39056|39036|840
1691076900000|2023-08-03 15:35:00|39058.5|39038.5|39050|39030|39078.5|39058.5|39047.5|39027.5|286
1691077200000|2023-08-03 15:40:00|39051|39031|39054.5|39034.5|39086|39066|39051|39031|263
1691077500000|2023-08-03 15:45:00|39052.6|39032.6|39075.1|39055.1|39089.5|39069.5|39051|39031|793
1691077800000|2023-08-03 15:50:00|39072.6|39052.6|39040.6|39020.6|39085.6|39065.6|39028.1|39008.1|397
1691078100000|2023-08-03 15:55:00|39039.1|39019.1|39022.6|39002.6|39043.1|39023.1|39010.1|38990.1|316
1691078400000|2023-08-03 16:00:00|39024.1|39004.1|39059.1|39039.1|39059.1|39039.1|39019.1|38999.1|263
1691078700000|2023-08-03 16:05:00|39057.6|39037.6|39085.1|39065.1|39091.6|39071.6|39055.7|39035.7|316
1691079000000|2023-08-03 16:10:00|39087.6|39067.6|39079.2|39059.2|39089.2|39069.2|39076.6|39056.6|223
1691079300000|2023-08-03 16:15:00|39076.7|39056.7|39091.7|39071.7|39094.2|39074.2|39074.2|39054.2|193
1691079600000|2023-08-03 16:20:00|39090.7|39070.7|39086.7|39066.7|39110.7|39090.7|39080.7|39060.7|295
1691079900000|2023-08-03 16:25:00|39088.2|39068.2|39107.7|39087.7|39108.7|39088.7|39084.2|39064.2|224
1691080200000|2023-08-03 16:30:00|39110.2|39090.2|39079.2|39059.2|39110.2|39090.2|39063.8|39043.8|1036
1691080500000|2023-08-03 16:35:00|39075.7|39055.7|39113.3|39093.3|39132.7|39112.7|39075.7|39055.7|538
1691080800000|2023-08-03 16:40:00|39115.8|39095.8|39135.8|39115.8|39138.3|39118.3|39113.3|39093.3|470
1691081100000|2023-08-03 16:45:00|39132.3|39112.3|39163.3|39143.3|39164.3|39144.3|39132.3|39112.3|494
1691081400000|2023-08-03 16:50:00|39160.2|39140.2|39168.7|39148.7|39180.8|39160.8|39156.2|39136.2|953
1691081700000|2023-08-03 16:55:00|39170.3|39150.3|39161.2|39141.2|39170.3|39150.3|39134.3|39114.3|2050
1691082000000|2023-08-03 17:00:00|39159.3|39139.3|39138.9|39118.9|39194.7|39174.7|39132.3|39112.3|630
1691082300000|2023-08-03 17:05:00|39140.4|39120.4|39146.4|39126.4|39157.4|39137.4|39132.4|39112.4|242
1691082600000|2023-08-03 17:10:00|39142.4|39122.4|39167.4|39147.4|39174.9|39154.9|39142.4|39122.4|175
1691082900000|2023-08-03 17:15:00|39162.4|39142.4|39180.4|39160.4|39180.4|39160.4|39143.9|39123.9|242
1691083200000|2023-08-03 17:20:00|39179.5|39159.5|39168|39148|39179.5|39159.5|39161.4|39141.4|129
1691083500000|2023-08-03 17:25:00|39165.5|39145.5|39163|39143|39181|39161|39160.5|39140.5|207
1691083800000|2023-08-03 17:30:00|39162|39142|39185.5|39165.5|39187|39167|39155.5|39135.5|140
1691084100000|2023-08-03 17:35:00|39184.5|39164.5|39178.5|39158.5|39197|39177|39178.5|39158.5|156
1691084400000|2023-08-03 17:40:00|39179.5|39159.5|39166.1|39146.1|39179.5|39159.5|39163.6|39143.6|132
1691084700000|2023-08-03 17:45:00|39165.1|39145.1|39193.6|39173.6|39193.6|39173.6|39163.6|39143.6|190
1691085000000|2023-08-03 17:50:00|39195.1|39175.1|39203.6|39183.6|39208.2|39188.2|39190.1|39170.1|571
1691085300000|2023-08-03 17:55:00|39202.6|39182.6|39214.2|39194.2|39215.7|39195.7|39195.1|39175.1|242
1691085600000|2023-08-03 18:00:00|39213.2|39193.2|39190.1|39170.1|39216.7|39196.7|39187.6|39167.6|149
1691085900000|2023-08-03 18:05:00|39188.6|39168.6|39148.6|39128.6|39190.1|39170.1|39148.6|39128.6|110
1691086200000|2023-08-03 18:10:00|39147.7|39127.7|39153.7|39133.7|39158.7|39138.7|39143.6|39123.6|50
1691086500000|2023-08-03 18:15:00|39156.2|39136.2|39171.2|39151.2|39171.2|39151.2|39156.2|39136.2|38
1691086800000|2023-08-03 18:20:00|39173.7|39153.7|39168.7|39148.7|39173.7|39153.7|39164.7|39144.7|257
1691087100000|2023-08-03 18:25:00|39170.2|39150.2|39160.2|39140.2|39171.7|39151.7|39160.2|39140.2|23
1691087400000|2023-08-03 18:30:00|39161.7|39141.7|39146.2|39126.2|39161.7|39141.7|39145.2|39125.2|36
1691087700000|2023-08-03 18:35:00|39145.2|39125.2|39131.8|39111.8|39147.2|39127.2|39127.2|39107.2|53
1691088000000|2023-08-03 18:40:00|39133.3|39113.3|39142.8|39122.8|39143.7|39123.7|39131.8|39111.8|58
1691088300000|2023-08-03 18:45:00|39143.7|39123.7|39132.2|39112.2|39143.7|39123.7|39131.3|39111.3|36
1691088600000|2023-08-03 18:50:00|39133.8|39113.8|39148.8|39128.8|39148.8|39128.8|39127.2|39107.2|58
1691088900000|2023-08-03 18:55:00|39150.7|39130.7|39170.7|39150.7|39170.7|39150.7|39150.7|39130.7|483
1691089200000|2023-08-03 19:00:00|39172.3|39152.3|39152.3|39132.3|39173.8|39153.8|39146.7|39126.7|132
1691089500000|2023-08-03 19:05:00|39153.8|39133.8|39137.3|39117.3|39153.8|39133.8|39137.3|39117.3|21
1691089800000|2023-08-03 19:10:00|39136.3|39116.3|39113.8|39093.8|39137.3|39117.3|39112.3|39092.3|82
1691090100000|2023-08-03 19:15:00|39115.4|39095.4|39108.8|39088.8|39115.4|39095.4|39087.3|39067.3|151
1691090400000|2023-08-03 19:20:00|39104.8|39084.8|39117.3|39097.3|39118.9|39098.9|39103.8|39083.8|22
1691090700000|2023-08-03 19:25:00|39114.8|39094.8|39113.9|39093.9|39118.9|39098.9|39111.9|39091.9|15
1691091000000|2023-08-03 19:30:00|39115.4|39095.4|39123.9|39103.9|39123.9|39103.9|39113.9|39093.9|38
1691091300000|2023-08-03 19:35:00|39124.9|39104.9|39144.9|39124.9|39149.9|39129.9|39124.9|39104.9|69
1691091600000|2023-08-03 19:40:00|39148.9|39128.9|39158.9|39138.9|39162.4|39142.4|39147.4|39127.4|77
1691091900000|2023-08-03 19:45:00|39159.9|39139.9|39153.9|39133.9|39161.4|39141.4|39153.9|39133.9|45
1691092200000|2023-08-03 19:50:00|39148.9|39128.9|39129|39109|39148.9|39128.9|39129|39109|57
1691092500000|2023-08-03 19:55:00|39131.5|39111.5|39144|39124|39144|39124|39131.5|39111.5|68
1691092800000|2023-08-03 20:00:00|39145.5|39125.5|39165.9|39145.9|39170.9|39150.9|39145.5|39125.5|176
1691093100000|2023-08-03 20:05:00|39168.4|39148.4|39174.4|39154.4|39175.9|39155.9|39163.4|39143.4|80
1691093400000|2023-08-03 20:10:00|39172.9|39152.9|39176|39156|39176|39156|39170.4|39150.4|15
1691093700000|2023-08-03 20:15:00|39174.4|39154.4|39191|39171|39193.5|39173.5|39174.4|39154.4|141
1691094000000|2023-08-03 20:20:00|39189.5|39169.5|39177.5|39157.5|39191|39171|39171|39151|71
1691094300000|2023-08-03 20:25:00|39178.5|39158.5|39176|39156|39180|39160|39176|39156|17
1691094600000|2023-08-03 20:30:00|39174.1|39154.1|39169.5|39149.5|39186|39166|39166|39146|80
1691094900000|2023-08-03 20:35:00|39168|39148|39164.5|39144.5|39168|39148|39160.1|39140.1|41
1691095200000|2023-08-03 20:40:00|39167|39147|39160.1|39140.1|39167|39147|39156|39136|24
1691095500000|2023-08-03 20:45:00|39161.1|39141.1|39143.6|39123.6|39161.1|39141.1|39143.6|39123.6|24
1691095800000|2023-08-03 20:50:00|39146.1|39126.1|39146.1|39126.1|39152|39132|39146.1|39126.1|33
1691096100000|2023-08-03 20:55:00|39148.6|39128.6|39140.1|39120.1|39151.1|39131.1|39137.6|39117.6|21
1691100000000|2023-08-03 22:00:00|39148.5|39128.5|39162.8|39142.8|39182.8|39162.8|39148.5|39128.5|45
1691100300000|2023-08-03 22:05:00|39165.3|39145.3|39157.8|39137.8|39165.3|39145.3|39157.8|39137.8|19
1691100600000|2023-08-03 22:10:00|39158.8|39138.8|39167.9|39147.9|39167.9|39147.9|39155.3|39135.3|21
1691100900000|2023-08-03 22:15:00|39164.4|39144.4|39167.9|39147.9|39169.4|39149.4|39162.9|39142.9|11
1691101200000|2023-08-03 22:20:00|39168.8|39148.8|39175.4|39155.4|39175.4|39155.4|39167.9|39147.9|19
1691101500000|2023-08-03 22:25:00|39174.4|39154.4|39177.9|39157.9|39177.9|39157.9|39172.9|39152.9|8
1691101800000|2023-08-03 22:30:00|39175.4|39155.4|39181.9|39161.9|39182.9|39162.9|39175.4|39155.4|25
1691102100000|2023-08-03 22:35:00|39179.4|39159.4|39164.9|39144.9|39181.9|39161.9|39161.4|39141.4|35
1691102400000|2023-08-03 22:40:00|39166.4|39146.4|39176.4|39156.4|39176.4|39156.4|39166.4|39146.4|12
1691102700000|2023-08-03 22:45:00|39174.9|39154.9|39173|39153|39176.4|39156.4|39168.4|39148.4|20
1691103000000|2023-08-03 22:50:00|39173.9|39153.9|39174.5|39154.5|39178|39158|39171.4|39151.4|9
1691103300000|2023-08-03 22:55:00|39178|39158|39190.5|39170.5|39190.5|39170.5|39178|39158|16
1691103600000|2023-08-03 23:00:00|39189.5|39169.5|39178|39158|39189.9|39169.9|39173|39153|11
1691103900000|2023-08-03 23:05:00|39180.5|39160.5|39188|39168|39193|39173|39180.5|39160.5|23
1691104200000|2023-08-03 23:10:00|39185.5|39165.5|39203|39183|39204.6|39184.6|39185.5|39165.5|70
1691104500000|2023-08-03 23:15:00|39200.5|39180.5|39198|39178|39200.5|39180.5|39198|39178|15
1691104800000|2023-08-03 23:20:00|39198.1|39178.1|39203.1|39183.1|39203.1|39183.1|39195.6|39175.6|18
1691105100000|2023-08-03 23:25:00|39205.6|39185.6|39228.1|39208.1|39228.1|39208.1|39205.6|39185.6|45
1691105400000|2023-08-03 23:30:00|39225.6|39205.6|39220.6|39200.6|39225.6|39205.6|39218.1|39198.1|30
1691105700000|2023-08-03 23:35:00|39219.1|39199.1|39208.1|39188.1|39222.1|39202.1|39208.1|39188.1|20
1691106000000|2023-08-03 23:40:00|39209.1|39189.1|39206.6|39186.6|39209.1|39189.1|39204.1|39184.1|6
1691106300000|2023-08-03 23:45:00|39208.1|39188.1|39211.6|39191.6|39211.6|39191.6|39207.6|39187.6|5
1691106600000|2023-08-03 23:50:00|39212.6|39192.6|39214.1|39194.1|39216.6|39196.6|39209.1|39189.1|37
1691106900000|2023-08-03 23:55:00|39216.6|39196.6|39206.6|39186.6|39216.6|39196.6|39206.6|39186.6|16
1691107200000|2023-08-04 00:00:00|39205.7|39185.7|39204.2|39184.2|39217.6|39197.6|39196.6|39176.6|109
1691107500000|2023-08-04 00:05:00|39202.6|39182.6|39184.2|39164.2|39202.6|39182.6|39181.7|39161.7|77
1691107800000|2023-08-04 00:10:00|39186.7|39166.7|39177.6|39157.6|39194.2|39174.2|39177.6|39157.6|57
1691108100000|2023-08-04 00:15:00|39176.7|39156.7|39184.2|39164.2|39185.7|39165.7|39166.7|39146.7|76
1691108400000|2023-08-04 00:20:00|39186.7|39166.7|39206.7|39186.7|39214.2|39194.2|39184.2|39164.2|66
1691108700000|2023-08-04 00:25:00|39205.2|39185.2|39252.7|39232.7|39264.2|39244.2|39199.2|39179.2|191
1691109000000|2023-08-04 00:30:00|39254.2|39234.2|39243.7|39223.7|39261.7|39241.7|39243.7|39223.7|63
1691109300000|2023-08-04 00:35:00|39244.6|39224.6|39258.7|39238.7|39268.7|39248.7|39241.2|39221.2|134
1691109600000|2023-08-04 00:40:00|39259.7|39239.7|39318.1|39298.1|39338.1|39318.1|39256.2|39236.2|571
1691109900000|2023-08-04 00:45:00|39320.6|39300.6|39308.1|39288.1|39322.2|39302.2|39302.2|39282.2|107
1691110200000|2023-08-04 00:50:00|39307.2|39287.2|39315.7|39295.7|39332.2|39312.2|39297.2|39277.2|165
1691110500000|2023-08-04 00:55:00|39318.2|39298.2|39385.7|39365.7|39392.6|39372.6|39311.6|39291.6|259
1691110800000|2023-08-04 01:00:00|39383.2|39363.2|39381.5|39361.5|39416.5|39396.5|39360.1|39340.1|909
1691111100000|2023-08-04 01:05:00|39379.9|39359.9|39398.4|39378.4|39403.4|39383.4|39349.9|39329.9|493
1691111400000|2023-08-04 01:10:00|39400.9|39380.9|39342.5|39322.5|39433.4|39413.4|39340|39320|297
1691111700000|2023-08-04 01:15:00|39343.4|39323.4|39329|39309|39345|39325|39306.5|39286.5|257
1691112000000|2023-08-04 01:20:00|39330|39310|39321.5|39301.5|39341.5|39321.5|39311.5|39291.5|227
1691112300000|2023-08-04 01:25:00|39323.1|39303.1|39327.5|39307.5|39336.5|39316.5|39304|39284|171
1691112600000|2023-08-04 01:30:00|39329|39309|39338.5|39318.5|39373.5|39353.5|39327.5|39307.5|334
1691112900000|2023-08-04 01:35:00|39339.4|39319.4|39350.4|39330.4|39403.5|39383.5|39332|39312|281
1691113200000|2023-08-04 01:40:00|39351.4|39331.4|39353.5|39333.5|39371|39351|39332|39312|130
1691113500000|2023-08-04 01:45:00|39354.5|39334.5|39282.6|39262.6|39356|39336|39280.4|39260.4|163
1691113800000|2023-08-04 01:50:00|39278.5|39258.5|39271|39251|39285.1|39265.1|39260.1|39240.1|200
1691114100000|2023-08-04 01:55:00|39270.1|39250.1|39288.2|39268.2|39289.1|39269.1|39270.1|39250.1|55
1691114400000|2023-08-04 02:00:00|39286.6|39266.6|39239.1|39219.1|39330.7|39310.7|39231.6|39211.6|238
1691114700000|2023-08-04 02:05:00|39240.1|39220.1|39185.1|39165.1|39245.1|39225.1|39173.6|39153.6|296
1691115000000|2023-08-04 02:10:00|39187.6|39167.6|39172.6|39152.6|39210.1|39190.1|39160.1|39140.1|231
1691115300000|2023-08-04 02:15:00|39171.7|39151.7|39208.6|39188.6|39221.1|39201.1|39167.6|39147.6|88
1691115600000|2023-08-04 02:20:00|39206.1|39186.1|39172.7|39152.7|39206.1|39186.1|39158.6|39138.6|141
1691115900000|2023-08-04 02:25:00|39173.6|39153.6|39196.1|39176.1|39197.7|39177.7|39172.7|39152.7|71
1691116200000|2023-08-04 02:30:00|39185.2|39165.2|39152.3|39132.3|39192.7|39172.7|39146.7|39126.7|161
1691116500000|2023-08-04 02:35:00|39150.8|39130.8|39119.8|39099.8|39173.3|39153.3|39114.8|39094.8|229
1691116800000|2023-08-04 02:40:00|39116.3|39096.3|39119.8|39099.8|39123.9|39103.9|39089.8|39069.8|268
1691117100000|2023-08-04 02:45:00|39123.3|39103.3|39138.9|39118.9|39141.4|39121.4|39112.3|39092.3|132
1691117400000|2023-08-04 02:50:00|39136.4|39116.4|39086.4|39066.4|39136.4|39116.4|39077.3|39057.3|165
1691117700000|2023-08-04 02:55:00|39088.9|39068.9|39060.4|39040.4|39091.4|39071.4|39057.9|39037.9|250
1691118000000|2023-08-04 03:00:00|39062.9|39042.9|39070.5|39050.5|39078|39058|39047.9|39027.9|208
1691118300000|2023-08-04 03:05:00|39068|39048|39095.1|39075.1|39103|39083|39063|39043|152
1691118600000|2023-08-04 03:10:00|39093.5|39073.5|39119.9|39099.9|39146.4|39126.4|39085.5|39065.5|149
1691118900000|2023-08-04 03:15:00|39121.8|39101.8|39107.4|39087.4|39130.9|39110.9|39102.4|39082.4|101
1691119200000|2023-08-04 03:20:00|39104.9|39084.9|39100.9|39080.9|39112.4|39092.4|39096.9|39076.9|68
1691119500000|2023-08-04 03:25:00|39096.9|39076.9|39084.4|39064.4|39096.9|39076.9|39071.9|39051.9|111
1691119800000|2023-08-04 03:30:00|39085.3|39065.3|39046.9|39026.9|39091.9|39071.9|39045.9|39025.9|77
1691120100000|2023-08-04 03:35:00|39047.8|39027.8|39086.9|39066.9|39089.4|39069.4|39047.8|39027.8|53
1691120400000|2023-08-04 03:40:00|39084.4|39064.4|39075.9|39055.9|39086.9|39066.9|39066.9|39046.9|68
1691120700000|2023-08-04 03:45:00|39077.5|39057.5|39098.5|39078.5|39100|39080|39075|39055|33
1691121000000|2023-08-04 03:50:00|39100|39080|39081|39061|39112.5|39092.5|39076.9|39056.9|49
1691121300000|2023-08-04 03:55:00|39085|39065|39084.1|39064.1|39090|39070|39080|39060|23
1691121600000|2023-08-04 04:00:00|39085|39065|39120|39100|39120|39100|39083.5|39063.5|50
1691121900000|2023-08-04 04:05:00|39122.5|39102.5|39116|39096|39133.5|39113.5|39116|39096|48
1691122200000|2023-08-04 04:10:00|39115.1|39095.1|39127.6|39107.6|39127.6|39107.6|39112.6|39092.6|51
1691122500000|2023-08-04 04:15:00|39128.5|39108.5|39130.1|39110.1|39150.1|39130.1|39128.5|39108.5|57
1691122800000|2023-08-04 04:20:00|39123.5|39103.5|39115.1|39095.1|39123.5|39103.5|39110.1|39090.1|19
1691123100000|2023-08-04 04:25:00|39112.6|39092.6|39085.1|39065.1|39112.6|39092.6|39085.1|39065.1|23
1691123400000|2023-08-04 04:30:00|39086.7|39066.7|39117.6|39097.6|39117.6|39097.6|39086.7|39066.7|45
1691123700000|2023-08-04 04:35:00|39115.1|39095.1|39117.6|39097.6|39145.1|39125.1|39115.1|39095.1|81
1691124000000|2023-08-04 04:40:00|39116.7|39096.7|39120.2|39100.2|39125.1|39105.1|39115.2|39095.2|24
1691124300000|2023-08-04 04:45:00|39125.2|39105.2|39125.2|39105.2|39137.7|39117.7|39121.7|39101.7|17
1691124600000|2023-08-04 04:50:00|39127.7|39107.7|39126.7|39106.7|39151.7|39131.7|39126.7|39106.7|57
1691124900000|2023-08-04 04:55:00|39128.3|39108.3|39106.4|39086.4|39141.4|39121.4|39106.4|39086.4|169
1691125200000|2023-08-04 05:00:00|39103.9|39083.9|39024.8|39004.8|39107.3|39087.3|39015.4|38995.4|228
1691125500000|2023-08-04 05:05:00|39023.9|39003.9|39081.4|39061.4|39083.9|39063.9|39023.9|39003.9|138
1691125800000|2023-08-04 05:10:00|39080.4|39060.4|39081.4|39061.4|39096.4|39076.4|39076.4|39056.4|97
1691126100000|2023-08-04 05:15:00|39083.9|39063.9|39123.9|39103.9|39141.4|39121.4|39083.9|39063.9|109
1691126400000|2023-08-04 05:20:00|39123|39103|39146.4|39126.4|39153.9|39133.9|39120.5|39100.5|71
1691126700000|2023-08-04 05:25:00|39143.9|39123.9|39118|39098|39143.9|39123.9|39113.9|39093.9|41
1691127000000|2023-08-04 05:30:00|39120.5|39100.5|39121.5|39101.5|39132.4|39112.4|39101.5|39081.5|169
1691127300000|2023-08-04 05:35:00|39122.4|39102.4|39106.5|39086.5|39136.5|39116.5|39096.5|39076.5|78
1691127600000|2023-08-04 05:40:00|39109|39089|39126.5|39106.5|39126.5|39106.5|39086.5|39066.5|73
1691127900000|2023-08-04 05:45:00|39129|39109|39144|39124|39149|39129|39118|39098|79
1691128200000|2023-08-04 05:50:00|39146.5|39126.5|39136.5|39116.5|39160|39140|39124|39104|81
1691128500000|2023-08-04 05:55:00|39135.6|39115.6|39124|39104|39135.6|39115.6|39114|39094|67
1691128800000|2023-08-04 06:00:00|39121.5|39101.5|39097.5|39077.5|39145|39125|39095.6|39075.6|103
1691129100000|2023-08-04 06:05:00|39099.1|39079.1|39044.1|39024.1|39101.6|39081.6|39041.6|39021.6|129
1691129400000|2023-08-04 06:10:00|39043.1|39023.1|39049.1|39029.1|39064.7|39044.7|39029.1|39009.1|119
1691129700000|2023-08-04 06:15:00|39046.6|39026.6|39064.7|39044.7|39086.6|39066.6|39045|39025|100
1691130000000|2023-08-04 06:20:00|39063.7|39043.7|39066.6|39046.6|39077.6|39057.6|39056.6|39036.6|43
1691130300000|2023-08-04 06:25:00|39067.6|39047.6|39054.1|39034.1|39084.1|39064.1|39047.6|39027.6|53
1691130600000|2023-08-04 06:30:00|39052.6|39032.6|39007.2|38987.2|39053.5|39033.5|38990.9|38970.9|392
1691130900000|2023-08-04 06:35:00|39008.8|38988.8|39038.8|39018.8|39040.3|39020.3|39005.3|38985.3|124
1691131200000|2023-08-04 06:40:00|39040.3|39020.3|39047.8|39027.8|39056.3|39036.3|39019.4|38999.4|163
1691131500000|2023-08-04 06:45:00|39046.9|39026.9|39047.9|39027.9|39079.4|39059.4|39042.8|39022.8|79
1691131800000|2023-08-04 06:50:00|39042.9|39022.9|39007.9|38987.9|39042.9|39022.9|39007.9|38987.9|237
1691132100000|2023-08-04 06:55:00|39010.4|38990.4|39001.9|38981.9|39012.9|38992.9|38987.9|38967.9|135
1691132400000|2023-08-04 07:00:00|39000.4|38980.4|38922.3|38902.3|39000.4|38980.4|38872.9|38852.9|654
1691132700000|2023-08-04 07:05:00|38924.8|38904.8|38891.7|38871.7|38948.3|38928.3|38889.2|38869.2|145
1691133000000|2023-08-04 07:10:00|38894.2|38874.2|38923.3|38903.3|38956.8|38936.8|38891.7|38871.7|107
1691133300000|2023-08-04 07:15:00|38924.3|38904.3|38954.6|38934.6|38988.7|38968.7|38915.8|38895.8|175
1691133600000|2023-08-04 07:20:00|38958.7|38938.7|38971.2|38951.2|39023.7|39003.7|38958.7|38938.7|295
1691133900000|2023-08-04 07:25:00|38970.2|38950.2|38953.7|38933.7|38983.7|38963.7|38934.3|38914.3|121
1691134200000|2023-08-04 07:30:00|38951.2|38931.2|38951.2|38931.2|38973.7|38953.7|38914.3|38894.3|186
1691134500000|2023-08-04 07:35:00|38953.7|38933.7|38931.8|38911.8|38955.3|38935.3|38923.7|38903.7|83
1691134800000|2023-08-04 07:40:00|38930.3|38910.3|38893.7|38873.7|38951.2|38931.2|38891.8|38871.8|139
1691135100000|2023-08-04 07:45:00|38896.2|38876.2|38921.9|38901.9|38921.9|38901.9|38872.8|38852.8|130
1691135400000|2023-08-04 07:50:00|38922.8|38902.8|38893.4|38873.4|38930.9|38910.9|38878.4|38858.4|99
1691135700000|2023-08-04 07:55:00|38894.4|38874.4|38906.3|38886.3|38923.8|38903.8|38880.3|38860.3|116
1691136000000|2023-08-04 08:00:00|38903.8|38883.8|38888.8|38868.8|38907.8|38887.8|38843.8|38823.8|231
1691136300000|2023-08-04 08:05:00|38889.8|38869.8|38879.8|38859.8|38898.2|38878.2|38861.3|38841.3|135
1691136600000|2023-08-04 08:10:00|38873.8|38853.8|38875.4|38855.4|38877.9|38857.9|38846.9|38826.9|175
1691136900000|2023-08-04 08:15:00|38877.3|38857.3|38873.5|38853.5|38911|38891|38869.4|38849.4|88
1691137200000|2023-08-04 08:20:00|38876|38856|38869.5|38849.5|38894.4|38874.4|38869.5|38849.5|69
1691137500000|2023-08-04 08:25:00|38868.5|38848.5|38797|38777|38868.5|38848.5|38797|38777|153
1691137800000|2023-08-04 08:30:00|38801|38781|38751.6|38731.6|38807.9|38787.9|38730.7|38710.7|443
1691138100000|2023-08-04 08:35:00|38749.1|38729.1|38738.5|38718.5|38758.2|38738.2|38704.1|38684.1|271
1691138400000|2023-08-04 08:40:00|38739.5|38719.5|38736.1|38716.1|38747.6|38727.6|38712.6|38692.6|153
1691138700000|2023-08-04 08:45:00|38735.1|38715.1|38696.1|38676.1|38742|38722|38691.7|38671.7|200
1691139000000|2023-08-04 08:50:00|38693.6|38673.6|38699.5|38679.5|38708|38688|38660.8|38640.8|267
1691139300000|2023-08-04 08:55:00|38693.9|38673.9|38667.1|38647.1|38700.5|38680.5|38662.1|38642.1|107
1691139600000|2023-08-04 09:00:00|38665.5|38645.5|38702.1|38682.1|38704.6|38684.6|38664.6|38644.6|94
1691139900000|2023-08-04 09:05:00|38701.1|38681.1|38695.2|38675.2|38702.1|38682.1|38670.2|38650.2|170
1691140200000|2023-08-04 09:10:00|38694.2|38674.2|38690.2|38670.2|38710.2|38690.2|38685.2|38665.2|63
1691140500000|2023-08-04 09:15:00|38691.2|38671.2|38703.7|38683.7|38712.7|38692.7|38690.2|38670.2|60
1691140800000|2023-08-04 09:20:00|38701.2|38681.2|38710.2|38690.2|38718.7|38698.7|38700.2|38680.2|58
1691141100000|2023-08-04 09:25:00|38712.7|38692.7|38720.2|38700.2|38727.7|38707.7|38712.7|38692.7|56
1691141400000|2023-08-04 09:30:00|38719.3|38699.3|38682.8|38662.8|38732.7|38712.7|38680.3|38660.3|127
1691141700000|2023-08-04 09:35:00|38680.9|38660.9|38695.3|38675.3|38697.2|38677.2|38660.3|38640.3|130
1691142000000|2023-08-04 09:40:00|38698.7|38678.7|38705.3|38685.3|38710.3|38690.3|38697.8|38677.8|72
1691142300000|2023-08-04 09:45:00|38710.3|38690.3|38723.2|38703.2|38742.2|38722.2|38710.3|38690.3|114
1691142600000|2023-08-04 09:50:00|38722.2|38702.2|38747.2|38727.2|38748.2|38728.2|38717.2|38697.2|109
1691142900000|2023-08-04 09:55:00|38752.2|38732.2|38737.2|38717.2|38752.2|38732.2|38727.2|38707.2|85
1691143200000|2023-08-04 10:00:00|38742.2|38722.2|38729.7|38709.7|38747.2|38727.2|38722.2|38702.2|66
1691143500000|2023-08-04 10:05:00|38730.7|38710.7|38712.3|38692.3|38740.7|38720.7|38709.8|38689.8|37
1691143800000|2023-08-04 10:10:00|38711.3|38691.3|38692.3|38672.3|38711.3|38691.3|38687.3|38667.3|54
1691144100000|2023-08-04 10:15:00|38688.2|38668.2|38692.3|38672.3|38694.8|38674.8|38680.7|38660.7|61
1691144400000|2023-08-04 10:20:00|38694.8|38674.8|38712.3|38692.3|38719.8|38699.8|38689.8|38669.8|77
1691144700000|2023-08-04 10:25:00|38711.4|38691.4|38695.8|38675.8|38712.3|38692.3|38695.8|38675.8|29
1691145000000|2023-08-04 10:30:00|38697.3|38677.3|38682.3|38662.3|38705.8|38685.8|38677.3|38657.3|66
1691145300000|2023-08-04 10:35:00|38679.8|38659.8|38626.4|38606.4|38687.3|38667.3|38619.8|38599.8|146
1691145600000|2023-08-04 10:40:00|38625.5|38605.5|38662.4|38642.4|38662.4|38642.4|38622.3|38602.3|82
1691145900000|2023-08-04 10:45:00|38664.9|38644.9|38657.4|38637.4|38676.4|38656.4|38652.4|38632.4|57
1691146200000|2023-08-04 10:50:00|38656.4|38636.4|38632.4|38612.4|38657.4|38637.4|38632.4|38612.4|96
1691146500000|2023-08-04 10:55:00|38627.4|38607.4|38621.5|38601.5|38627.4|38607.4|38607.4|38587.4|130
1691146800000|2023-08-04 11:00:00|38619.9|38599.9|38606.5|38586.5|38619.9|38599.9|38596.5|38576.5|124
1691147100000|2023-08-04 11:05:00|38605.5|38585.5|38604|38584|38607.4|38587.4|38595.5|38575.5|132
1691147400000|2023-08-04 11:10:00|38603|38583|38613.1|38593.1|38615.5|38595.5|38592.1|38572.1|98
1691147700000|2023-08-04 11:15:00|38610.6|38590.6|38628.1|38608.1|38628.1|38608.1|38610.6|38590.6|108
1691148000000|2023-08-04 11:20:00|38630.6|38610.6|38603.1|38583.1|38630.6|38610.6|38603.1|38583.1|96
1691148300000|2023-08-04 11:25:00|38604|38584|38600.6|38580.6|38613.1|38593.1|38600.6|38580.6|50
1691148600000|2023-08-04 11:30:00|38597.2|38577.2|38570.6|38550.6|38610.6|38590.6|38560.6|38540.6|344
1691148900000|2023-08-04 11:35:00|38571.6|38551.6|38588.1|38568.1|38590.6|38570.6|38560.6|38540.6|176
1691149200000|2023-08-04 11:40:00|38585.6|38565.6|38570.6|38550.6|38591.6|38571.6|38567.2|38547.2|129
1691149500000|2023-08-04 11:45:00|38572.2|38552.2|38569.1|38549.1|38574.1|38554.1|38541.6|38521.6|246
1691149800000|2023-08-04 11:50:00|38570|38550|38556.6|38536.6|38582.6|38562.6|38549.7|38529.7|192
1691150100000|2023-08-04 11:55:00|38557.6|38537.6|38547.6|38527.6|38567|38547|38531|38511|254
1691150400000|2023-08-04 12:00:00|38549.5|38529.5|38520.7|38500.7|38565.1|38545.1|38514.1|38494.1|429
1691150700000|2023-08-04 12:05:00|38521.6|38501.6|38535.7|38515.7|38570.7|38550.7|38518.2|38498.2|255
1691151000000|2023-08-04 12:10:00|38530.7|38510.7|38430.7|38410.7|38530.7|38510.7|38425.7|38405.7|787
1691151300000|2023-08-04 12:15:00|38431.7|38411.7|38450.7|38430.7|38481.7|38461.7|38431.7|38411.7|452
1691151600000|2023-08-04 12:20:00|38453.2|38433.2|38505.8|38485.8|38508.3|38488.3|38445.7|38425.7|345
1691151900000|2023-08-04 12:25:00|38506.7|38486.7|38502.3|38482.3|38515.8|38495.8|38494.2|38474.2|210
1691152200000|2023-08-04 12:30:00|38504.2|38484.2|38609.6|38589.6|38649.2|38629.2|38465.8|38445.8|1354
1691152500000|2023-08-04 12:35:00|38612.1|38592.1|38574.6|38554.6|38619|38599|38531.1|38511.1|651
1691152800000|2023-08-04 12:40:00|38577.1|38557.1|38689.6|38669.6|38712.7|38692.7|38568.6|38548.6|1032
1691153100000|2023-08-04 12:45:00|38694.6|38674.6|38706.2|38686.2|38750.5|38730.5|38694.6|38674.6|922
1691153400000|2023-08-04 12:50:00|38707.1|38687.1|38772.5|38752.5|38790|38770|38705.6|38685.6|1019
1691153700000|2023-08-04 12:55:00|38768.4|38748.4|38749.4|38729.4|38788.4|38768.4|38745|38725|673
1691154000000|2023-08-04 13:00:00|38750.9|38730.9|38823.7|38803.7|38834.7|38814.7|38724.6|38704.6|1870
1691154300000|2023-08-04 13:05:00|38821.2|38801.2|38808.1|38788.1|38841.2|38821.2|38803.7|38783.7|731
1691154600000|2023-08-04 13:10:00|38807.2|38787.2|38734|38714|38807.2|38787.2|38693.1|38673.1|992
1691154900000|2023-08-04 13:15:00|38732.5|38712.5|38689|38669|38734|38714|38673.1|38653.1|602
1691155200000|2023-08-04 13:20:00|38688.1|38668.1|38649.4|38629.4|38698.1|38678.1|38633.4|38613.4|669
1691155500000|2023-08-04 13:25:00|38650.9|38630.9|38671.9|38651.9|38671.9|38651.9|38640.9|38620.9|539
1691155800000|2023-08-04 13:30:00|38674.4|38654.4|38694.4|38674.4|38711|38691|38664.4|38644.4|660
1691156100000|2023-08-04 13:35:00|38691.9|38671.9|38681|38661|38702.9|38682.9|38675|38655|765
1691156400000|2023-08-04 13:40:00|38678.5|38658.5|38734.4|38714.4|38739.4|38719.4|38671|38651|399
1691156700000|2023-08-04 13:45:00|38735.4|38715.4|38760.7|38740.7|38763.2|38743.2|38705.7|38685.7|677
1691157000000|2023-08-04 13:50:00|38759.1|38739.1|38702.3|38682.3|38763.2|38743.2|38700.7|38680.7|347
1691157300000|2023-08-04 13:55:00|38700.7|38680.7|38677|38657|38711.6|38691.6|38670.1|38650.1|517
1691157600000|2023-08-04 14:00:00|38678.5|38658.5|38656.1|38636.1|38683.5|38663.5|38641.1|38621.1|414
1691157900000|2023-08-04 14:05:00|38655.1|38635.1|38642.6|38622.6|38666.1|38646.1|38625.1|38605.1|308
1691158200000|2023-08-04 14:10:00|38643.6|38623.6|38686.1|38666.1|38723.6|38703.6|38643.6|38623.6|274
1691158500000|2023-08-04 14:15:00|38691.1|38671.1|38739.5|38719.5|38741.1|38721.1|38691.1|38671.1|222
1691158800000|2023-08-04 14:20:00|38741.1|38721.1|38746.1|38726.1|38747.7|38727.7|38705.2|38685.2|210
1691159100000|2023-08-04 14:25:00|38745.2|38725.2|38711.1|38691.1|38746.1|38726.1|38701.1|38681.1|199
1691159400000|2023-08-04 14:30:00|38713.6|38693.6|38739.3|38719.3|38781.1|38761.1|38701.1|38681.1|429
1691159700000|2023-08-04 14:35:00|38740.2|38720.2|38712.7|38692.7|38770.2|38750.2|38707.7|38687.7|439
1691160000000|2023-08-04 14:40:00|38711.8|38691.8|38699.3|38679.3|38720.8|38700.8|38684.3|38664.3|277
1691160300000|2023-08-04 14:45:00|38696.8|38676.8|38724.3|38704.3|38757.7|38737.7|38680.2|38660.2|239
1691160600000|2023-08-04 14:50:00|38723.4|38703.4|38754.3|38734.3|38769.3|38749.3|38720.2|38700.2|341
1691160900000|2023-08-04 14:55:00|38752.8|38732.8|38731.8|38711.8|38752.8|38732.8|38715.9|38695.9|203
1691161200000|2023-08-04 15:00:00|38733.4|38713.4|38696.5|38676.5|38736.2|38716.2|38696.5|38676.5|359
1691161500000|2023-08-04 15:05:00|38697.5|38677.5|38719.4|38699.4|38725|38705|38684.3|38664.3|275
1691161800000|2023-08-04 15:10:00|38720.9|38700.9|38754.4|38734.4|38775.9|38755.9|38719.4|38699.4|348
1691162100000|2023-08-04 15:15:00|38755.9|38735.9|38784.4|38764.4|38784.4|38764.4|38746.9|38726.9|254
1691162400000|2023-08-04 15:20:00|38786|38766|38811|38791|38818.5|38798.5|38784.4|38764.4|270
1691162700000|2023-08-04 15:25:00|38811.9|38791.9|38809.4|38789.4|38817.5|38797.5|38789.4|38769.4|225
1691163000000|2023-08-04 15:30:00|38811.9|38791.9|38809.4|38789.4|38854.4|38834.4|38804.4|38784.4|293
1691163300000|2023-08-04 15:35:00|38811.9|38791.9|38839.5|38819.5|38854.5|38834.5|38811.9|38791.9|304
1691163600000|2023-08-04 15:40:00|38837|38817|38874.5|38854.5|38874.5|38854.5|38837|38817|257
1691163900000|2023-08-04 15:45:00|38875.4|38855.4|38924.8|38904.8|38926.4|38906.4|38869.5|38849.5|1007
1691164200000|2023-08-04 15:50:00|38927.9|38907.9|38911.4|38891.4|38931.4|38911.4|38889.5|38869.5|381
1691164500000|2023-08-04 15:55:00|38912.9|38892.9|38909.2|38889.2|38925.8|38905.8|38901.4|38881.4|399
1691164800000|2023-08-04 16:00:00|38908.3|38888.3|38901.7|38881.7|38915.8|38895.8|38888.3|38868.3|266
1691165100000|2023-08-04 16:05:00|38900.8|38880.8|38886.7|38866.7|38917.3|38897.3|38878.3|38858.3|186
1691165400000|2023-08-04 16:10:00|38885.8|38865.8|38898.3|38878.3|38902.4|38882.4|38879.9|38859.9|159
1691165700000|2023-08-04 16:15:00|38899.3|38879.3|38892.4|38872.4|38903.3|38883.3|38886.8|38866.8|172
1691166000000|2023-08-04 16:20:00|38893.3|38873.3|38894.9|38874.9|38908.3|38888.3|38883.3|38863.3|347
1691166300000|2023-08-04 16:25:00|38896.5|38876.5|38924.9|38904.9|38926.5|38906.5|38896.5|38876.5|194
1691166600000|2023-08-04 16:30:00|38926.5|38906.5|38916.5|38896.5|38927.4|38907.4|38906.5|38886.5|477
1691166900000|2023-08-04 16:35:00|38917.4|38897.4|38891.5|38871.5|38918.1|38898.1|38890.6|38870.6|362
1691167200000|2023-08-04 16:40:00|38889|38869|38889.6|38869.6|38895.6|38875.6|38878.1|38858.1|327
1691167500000|2023-08-04 16:45:00|38888.7|38868.7|38874.7|38854.7|38889.7|38869.7|38871.2|38851.2|778
1691167800000|2023-08-04 16:50:00|38873.1|38853.1|38847.2|38827.2|38874.7|38854.7|38844.7|38824.7|249
1691168100000|2023-08-04 16:55:00|38848.7|38828.7|38858.1|38838.1|38858.1|38838.1|38839.7|38819.7|1231
1691168400000|2023-08-04 17:00:00|38853.1|38833.1|38846.3|38826.3|38854.7|38834.7|38839.7|38819.7|610
1691168700000|2023-08-04 17:05:00|38844.7|38824.7|38831.3|38811.3|38844.7|38824.7|38822.8|38802.8|197
1691169000000|2023-08-04 17:10:00|38826.9|38806.9|38824.4|38804.4|38832.9|38812.9|38822.8|38802.8|121
1691169300000|2023-08-04 17:15:00|38822.9|38802.9|38815.4|38795.4|38824.4|38804.4|38812.9|38792.9|114
1691169600000|2023-08-04 17:20:00|38814.4|38794.4|38804.5|38784.5|38817.9|38797.9|38801.9|38781.9|126
1691169900000|2023-08-04 17:25:00|38802|38782|38782.9|38762.9|38804.5|38784.5|38782.9|38762.9|130
1691170200000|2023-08-04 17:30:00|38784.5|38764.5|38817.9|38797.9|38817.9|38797.9|38782.9|38762.9|58
1691170500000|2023-08-04 17:35:00|38820.4|38800.4|38806.1|38786.1|38824.5|38804.5|38806.1|38786.1|148
1691170800000|2023-08-04 17:40:00|38805.1|38785.1|38811.1|38791.1|38811.1|38791.1|38800.1|38780.1|93
1691171100000|2023-08-04 17:45:00|38813.6|38793.6|38831.1|38811.1|38837.7|38817.7|38813.6|38793.6|101
1691171400000|2023-08-04 17:50:00|38827.7|38807.7|38810.2|38790.2|38832.7|38812.7|38810.2|38790.2|103
1691171700000|2023-08-04 17:55:00|38812.7|38792.7|38798.6|38778.6|38812.7|38792.7|38792.7|38772.7|76
1691172000000|2023-08-04 18:00:00|38797.1|38777.1|38764.6|38744.6|38797.1|38777.1|38764.6|38744.6|217
1691172300000|2023-08-04 18:05:00|38762.7|38742.7|38756.2|38736.2|38771.2|38751.2|38753|38733|110
1691172600000|2023-08-04 18:10:00|38755.2|38735.2|38762.7|38742.7|38772.7|38752.7|38743.7|38723.7|100
1691172900000|2023-08-04 18:15:00|38761.2|38741.2|38731.2|38711.2|38761.2|38741.2|38727.8|38707.8|144
1691173200000|2023-08-04 18:20:00|38730.3|38710.3|38707.1|38687.1|38730.3|38710.3|38700.3|38680.3|161
1691173500000|2023-08-04 18:25:00|38706.2|38686.2|38700.3|38680.3|38721.2|38701.2|38696.2|38676.2|120
1691173800000|2023-08-04 18:30:00|38701.2|38681.2|38697.8|38677.8|38716.2|38696.2|38686.2|38666.2|139
1691174100000|2023-08-04 18:35:00|38699.4|38679.4|38676.9|38656.9|38700.3|38680.3|38676.9|38656.9|178
1691174400000|2023-08-04 18:40:00|38672.8|38652.8|38667.8|38647.8|38687.8|38667.8|38664.4|38644.4|172
1691174700000|2023-08-04 18:45:00|38665.3|38645.3|38666.3|38646.3|38677.8|38657.8|38657.2|38637.2|82
1691175000000|2023-08-04 18:50:00|38665.4|38645.4|38666.3|38646.3|38687.9|38667.9|38662.9|38642.9|68
1691175300000|2023-08-04 18:55:00|38663.8|38643.8|38681.3|38661.3|38690.4|38670.4|38661.3|38641.3|91
1691175600000|2023-08-04 19:00:00|38685.4|38665.4|38691.3|38671.3|38700.4|38680.4|38685.4|38665.4|77
1691175900000|2023-08-04 19:05:00|38693.8|38673.8|38671.3|38651.3|38693.8|38673.8|38668.8|38648.8|30
1691176200000|2023-08-04 19:10:00|38672.3|38652.3|38691.4|38671.4|38693.9|38673.9|38672.3|38652.3|21
1691176500000|2023-08-04 19:15:00|38698.2|38678.2|38679.8|38659.8|38701.4|38681.4|38677.3|38657.3|254
1691176800000|2023-08-04 19:20:00|38677.3|38657.3|38673.3|38653.3|38680.7|38660.7|38670.8|38650.8|22
1691177100000|2023-08-04 19:25:00|38674.2|38654.2|38670.8|38650.8|38677.3|38657.3|38663.3|38643.3|20
1691177400000|2023-08-04 19:30:00|38673.3|38653.3|38679.2|38659.2|38687.3|38667.3|38673.3|38653.3|29
1691177700000|2023-08-04 19:35:00|38680.2|38660.2|38670.8|38650.8|38686.7|38666.7|38670.8|38650.8|38
1691178000000|2023-08-04 19:40:00|38668.3|38648.3|38628.3|38608.3|38674.2|38654.2|38628.3|38608.3|137
1691178300000|2023-08-04 19:45:00|38629.9|38609.9|38620.8|38600.8|38637.4|38617.4|38620.8|38600.8|137
1691178600000|2023-08-04 19:50:00|38622.4|38602.4|38626.5|38606.5|38629.9|38609.9|38617.4|38597.4|51
1691178900000|2023-08-04 19:55:00|38624.9|38604.9|38647.4|38627.4|38647.4|38627.4|38608.4|38588.4|89
1691179200000|2023-08-04 20:00:00|38649|38629|38644.9|38624.9|38654|38634|38636.5|38616.5|63
1691179500000|2023-08-04 20:05:00|38645|38625|38653.4|38633.4|38653.4|38633.4|38640|38620|40
1691179800000|2023-08-04 20:10:00|38655|38635|38667.5|38647.5|38668.4|38648.4|38655|38635|42
1691180100000|2023-08-04 20:15:00|38668.4|38648.4|38660.6|38640.6|38668.4|38648.4|38658.1|38638.1|16
1691180400000|2023-08-04 20:20:00|38659.7|38639.7|38660.6|38640.6|38664.1|38644.1|38656.6|38636.6|0
1691180700000|2023-08-04 20:25:00|38659.1|38639.1|38664.1|38644.1|38664.1|38644.1|38657.5|38637.5|13
1691181000000|2023-08-04 20:30:00|38661.6|38641.6|38661.6|38641.6|38664.1|38644.1|38661.6|38641.6|13
1691181300000|2023-08-04 20:35:00|38664.1|38644.1|38669.1|38649.1|38669.1|38649.1|38664.1|38644.1|22
1691181600000|2023-08-04 20:40:00|38670.1|38650.1|38668.2|38648.2|38674.1|38654.1|38668.2|38648.2|10
1691181900000|2023-08-04 20:45:00|38670.7|38650.7|38655.1|38635.1|38671.6|38651.6|38654.2|38634.2|45
1691182200000|2023-08-04 20:50:00|38653.5|38633.5|38648.5|38628.5|38653.5|38633.5|38646|38626|85
1691182500000|2023-08-04 20:55:00|38650.1|38630.1|38646|38626|38655.1|38635.1|38640.1|38620.1|57
1691359200000|2023-08-06 22:00:00|38671.7|38651.7|38746.7|38726.7|38756.7|38736.7|38662.5|38642.5|265
1691359500000|2023-08-06 22:05:00|38750|38730|38742.6|38722.6|38756.7|38736.7|38730|38710|50
1691359800000|2023-08-06 22:10:00|38747.6|38727.6|38759.2|38739.2|38761.7|38741.7|38745.1|38725.1|22
1691360100000|2023-08-06 22:15:00|38761.7|38741.7|38780.9|38760.9|38783.4|38763.4|38755.9|38735.9|57
1691360400000|2023-08-06 22:20:00|38782.5|38762.5|38768.4|38748.4|38782.5|38762.5|38764.2|38744.2|12
1691360700000|2023-08-06 22:25:00|38770.9|38750.9|38773.4|38753.4|38775.9|38755.9|38768.4|38748.4|6
1691361000000|2023-08-06 22:30:00|38774.3|38754.3|38765.9|38745.9|38774.3|38754.3|38763.4|38743.4|8
1691361300000|2023-08-06 22:35:00|38766.8|38746.8|38744.3|38724.3|38767.6|38747.6|38744.3|38724.3|47
1691361600000|2023-08-06 22:40:00|38745.1|38725.1|38746.8|38726.8|38756.8|38736.8|38744.3|38724.3|11
1691361900000|2023-08-06 22:45:00|38745.2|38725.2|38744.3|38724.3|38759.3|38739.3|38744.3|38724.3|7
1691362200000|2023-08-06 22:50:00|38747.7|38727.7|38739.3|38719.3|38749.3|38729.3|38739.3|38719.3|10
1691362500000|2023-08-06 22:55:00|38740.2|38720.2|38764.4|38744.4|38764.4|38744.4|38740.2|38720.2|15
1691362800000|2023-08-06 23:00:00|38758.5|38738.5|38749.4|38729.4|38761.9|38741.9|38749.4|38729.4|17
1691363100000|2023-08-06 23:05:00|38748.5|38728.5|38751.9|38731.9|38754.4|38734.4|38744.4|38724.4|12
1691363400000|2023-08-06 23:10:00|38749.4|38729.4|38744.4|38724.4|38756.1|38736.1|38744.4|38724.4|24
1691363700000|2023-08-06 23:15:00|38745.3|38725.3|38754.4|38734.4|38756.9|38736.9|38744.4|38724.4|13
1691364000000|2023-08-06 23:20:00|38756.9|38736.9|38754.4|38734.4|38759.4|38739.4|38754.4|38734.4|22
1691364300000|2023-08-06 23:25:00|38751.9|38731.9|38752|38732|38752|38732|38744.4|38724.4|7
1691364600000|2023-08-06 23:30:00|38749.5|38729.5|38752.8|38732.8|38752.8|38732.8|38737|38717|11
1691364900000|2023-08-06 23:35:00|38751.2|38731.2|38750.3|38730.3|38752.8|38732.8|38739.5|38719.5|17
1691365200000|2023-08-06 23:40:00|38751.2|38731.2|38779.5|38759.5|38784.5|38764.5|38751.2|38731.2|50
1691365500000|2023-08-06 23:45:00|38784.5|38764.5|38789.5|38769.5|38789.5|38769.5|38779.5|38759.5|24
1691365800000|2023-08-06 23:50:00|38787|38767|38772|38752|38787|38767|38769.5|38749.5|37
1691366100000|2023-08-06 23:55:00|38771.2|38751.2|38777|38757|38779.5|38759.5|38759.5|38739.5|38
1691366400000|2023-08-07 00:00:00|38779.5|38759.5|38747.1|38727.1|38779.5|38759.5|38739.6|38719.6|131
1691366700000|2023-08-07 00:05:00|38747.9|38727.9|38740.4|38720.4|38762.1|38742.1|38722.9|38702.9|115
1691367000000|2023-08-07 00:10:00|38741.3|38721.3|38745.4|38725.4|38748.8|38728.8|38717.9|38697.9|186
1691367300000|2023-08-07 00:15:00|38746.3|38726.3|38768|38748|38774.6|38754.6|38741.3|38721.3|99
1691367600000|2023-08-07 00:20:00|38768.8|38748.8|38777.1|38757.1|38778|38758|38763|38743|49
1691367900000|2023-08-07 00:25:00|38778|38758|38743|38723|38778|38758|38733|38713|96
1691368200000|2023-08-07 00:30:00|38741.3|38721.3|38738|38718|38747.1|38727.1|38729.6|38709.6|90
1691368500000|2023-08-07 00:35:00|38737.2|38717.2|38728|38708|38738|38718|38720.5|38700.5|55
1691368800000|2023-08-07 00:40:00|38728.9|38708.9|38758|38738|38758|38738|38728|38708|32
1691369100000|2023-08-07 00:45:00|38759.7|38739.7|38758|38738|38773|38753|38748|38728|61
1691369400000|2023-08-07 00:50:00|38758.9|38738.9|38754.7|38734.7|38778|38758|38748.9|38728.9|115
1691369700000|2023-08-07 00:55:00|38759.7|38739.7|38774.7|38754.7|38779.7|38759.7|38748.1|38728.1|100
1691370000000|2023-08-07 01:00:00|38769.7|38749.7|38713.9|38693.9|38793.9|38773.9|38697.2|38677.2|543
1691370300000|2023-08-07 01:05:00|38716.4|38696.4|38686.4|38666.4|38721.4|38701.4|38671.4|38651.4|146
1691370600000|2023-08-07 01:10:00|38688.1|38668.1|38723.1|38703.1|38723.1|38703.1|38676.4|38656.4|134
1691370900000|2023-08-07 01:15:00|38721.4|38701.4|38716.4|38696.4|38738.1|38718.1|38688.9|38668.9|121
1691371200000|2023-08-07 01:20:00|38718.9|38698.9|38721.5|38701.5|38731.5|38711.5|38706.5|38686.5|70
1691371500000|2023-08-07 01:25:00|38716.5|38696.5|38651.5|38631.5|38739|38719|38646.5|38626.5|174
1691371800000|2023-08-07 01:30:00|38652.3|38632.3|38636.5|38616.5|38666.5|38646.5|38618.1|38598.1|262
1691372100000|2023-08-07 01:35:00|38634|38614|38665.7|38645.7|38686.5|38666.5|38619|38599|258
1691372400000|2023-08-07 01:40:00|38664|38644|38675.7|38655.7|38686.5|38666.5|38651.5|38631.5|145
1691372700000|2023-08-07 01:45:00|38674.8|38654.8|38709|38689|38726.5|38706.5|38671.5|38651.5|201
1691373000000|2023-08-07 01:50:00|38709.9|38689.9|38756.6|38736.6|38756.6|38736.6|38701.5|38681.5|165
1691373300000|2023-08-07 01:55:00|38755.7|38735.7|38773.3|38753.3|38783.2|38763.2|38742.4|38722.4|297
1691373600000|2023-08-07 02:00:00|38776.6|38756.6|38718.3|38698.3|38793.3|38773.3|38718.3|38698.3|215
1691373900000|2023-08-07 02:05:00|38720.8|38700.8|38718.3|38698.3|38733.3|38713.3|38709.1|38689.1|55
1691374200000|2023-08-07 02:10:00|38719.1|38699.1|38705.8|38685.8|38733.3|38713.3|38705|38685|66
1691374500000|2023-08-07 02:15:00|38705|38685|38708.3|38688.3|38713.3|38693.3|38697.5|38677.5|53
1691374800000|2023-08-07 02:20:00|38706.7|38686.7|38713.3|38693.3|38719.2|38699.2|38703.3|38683.3|34
1691375100000|2023-08-07 02:25:00|38711.7|38691.7|38703.3|38683.3|38718.3|38698.3|38693.3|38673.3|30
1691375400000|2023-08-07 02:30:00|38705.8|38685.8|38688.4|38668.4|38708.4|38688.4|38673.4|38653.4|94
1691375700000|2023-08-07 02:35:00|38687.5|38667.5|38713.4|38693.4|38718.4|38698.4|38685.9|38665.9|27
1691376000000|2023-08-07 02:40:00|38714.2|38694.2|38708.4|38688.4|38728.4|38708.4|38699.2|38679.2|49
1691376300000|2023-08-07 02:45:00|38710.9|38690.9|38708.4|38688.4|38723.4|38703.4|38708.4|38688.4|32
1691376600000|2023-08-07 02:50:00|38705.9|38685.9|38708.4|38688.4|38713.4|38693.4|38680.1|38660.1|87
1691376900000|2023-08-07 02:55:00|38703.4|38683.4|38715.9|38695.9|38724.3|38704.3|38698.4|38678.4|68
1691377200000|2023-08-07 03:00:00|38713.4|38693.4|38720.1|38700.1|38730.1|38710.1|38709.3|38689.3|60
1691377500000|2023-08-07 03:05:00|38717.6|38697.6|38700.1|38680.1|38730.1|38710.1|38700.1|38680.1|61
1691377800000|2023-08-07 03:10:00|38696|38676|38706.8|38686.8|38711.8|38691.8|38692.6|38672.6|62
1691378100000|2023-08-07 03:15:00|38708.5|38688.5|38701.8|38681.8|38711.8|38691.8|38681.8|38661.8|124
1691378400000|2023-08-07 03:20:00|38701|38681|38706.8|38686.8|38706.8|38686.8|38686.8|38666.8|42
1691378700000|2023-08-07 03:25:00|38701.8|38681.8|38699.4|38679.4|38706.8|38686.8|38686.9|38666.9|34
1691379000000|2023-08-07 03:30:00|38696.9|38676.9|38671.9|38651.9|38701.9|38681.9|38671.9|38651.9|46
1691379300000|2023-08-07 03:35:00|38672.7|38652.7|38686.9|38666.9|38686.9|38666.9|38667.7|38647.7|47
1691379600000|2023-08-07 03:40:00|38683.5|38663.5|38689.4|38669.4|38691.9|38671.9|38679.4|38659.4|24
1691379900000|2023-08-07 03:45:00|38688.6|38668.6|38679.4|38659.4|38691.9|38671.9|38679.4|38659.4|28
1691380200000|2023-08-07 03:50:00|38681.1|38661.1|38679.4|38659.4|38684.4|38664.4|38670.3|38650.3|40
1691380500000|2023-08-07 03:55:00|38680.3|38660.3|38671.9|38651.9|38681.9|38661.9|38671.9|38651.9|17
1691380800000|2023-08-07 04:00:00|38671.1|38651.1|38659.5|38639.5|38671.1|38651.1|38647|38627|54
1691381100000|2023-08-07 04:05:00|38658.6|38638.6|38642|38622|38667|38647|38641.1|38621.1|36
1691381400000|2023-08-07 04:10:00|38641.1|38621.1|38627|38607|38642|38622|38620.3|38600.3|51
1691381700000|2023-08-07 04:15:00|38632|38612|38577.8|38557.8|38632|38612|38577.8|38557.8|80
1691382000000|2023-08-07 04:20:00|38577|38557|38587|38567|38592|38572|38575.3|38555.3|31
1691382300000|2023-08-07 04:25:00|38589.5|38569.5|38596.2|38576.2|38602|38582|38587|38567|40
1691382600000|2023-08-07 04:30:00|38594.5|38574.5|38587.1|38567.1|38602|38582|38587|38567|50
1691382900000|2023-08-07 04:35:00|38592.1|38572.1|38592.1|38572.1|38602.9|38582.9|38572.1|38552.1|120
1691383200000|2023-08-07 04:40:00|38592.9|38572.9|38592.1|38572.1|38593.7|38573.7|38577.1|38557.1|19
1691383500000|2023-08-07 04:45:00|38587.1|38567.1|38599.6|38579.6|38609.6|38589.6|38587.1|38567.1|47
1691383800000|2023-08-07 04:50:00|38597.9|38577.9|38577.1|38557.1|38597.9|38577.9|38577.1|38557.1|46
1691384100000|2023-08-07 04:55:00|38572.1|38552.1|38592.1|38572.1|38592.1|38572.1|38572.1|38552.1|55
1691384400000|2023-08-07 05:00:00|38589.6|38569.6|38574.6|38554.6|38599.6|38579.6|38560.5|38540.5|91
1691384700000|2023-08-07 05:05:00|38573.8|38553.8|38552.2|38532.2|38573.8|38553.8|38537.2|38517.2|164
1691385000000|2023-08-07 05:10:00|38558.8|38538.8|38569.7|38549.7|38578|38558|38554.7|38534.7|79
1691385300000|2023-08-07 05:15:00|38567.2|38547.2|38582.2|38562.2|38587.2|38567.2|38557.2|38537.2|91
1691385600000|2023-08-07 05:20:00|38584.7|38564.7|38592.2|38572.2|38602.2|38582.2|38584.7|38564.7|96
1691385900000|2023-08-07 05:25:00|38590.5|38570.5|38637.2|38617.2|38642.2|38622.2|38590.5|38570.5|101
1691386200000|2023-08-07 05:30:00|38636.4|38616.4|38617.2|38597.2|38637.2|38617.2|38602.2|38582.2|389
1691386500000|2023-08-07 05:35:00|38615.6|38595.6|38583.9|38563.9|38615.6|38595.6|38581.4|38561.4|238
1691386800000|2023-08-07 05:40:00|38581.4|38561.4|38606.4|38586.4|38608.9|38588.9|38573.9|38553.9|107
1691387100000|2023-08-07 05:45:00|38605.6|38585.6|38594|38574|38617.3|38597.3|38588.9|38568.9|86
1691387400000|2023-08-07 05:50:00|38599|38579|38604|38584|38624|38604|38579|38559|122
1691387700000|2023-08-07 05:55:00|38608.1|38588.1|38578.2|38558.2|38609|38589|38569|38549|74
1691388000000|2023-08-07 06:00:00|38577.3|38557.3|38589|38569|38599|38579|38564|38544|183
1691388300000|2023-08-07 06:05:00|38588.2|38568.2|38619|38599|38624|38604|38579|38559|108
1691388600000|2023-08-07 06:10:00|38618.2|38598.2|38634|38614|38645.7|38625.7|38614|38594|89
1691388900000|2023-08-07 06:15:00|38633.2|38613.2|38649.9|38629.9|38656.5|38636.5|38624|38604|209
1691389200000|2023-08-07 06:20:00|38649|38629|38662.4|38642.4|38677.4|38657.4|38647.4|38627.4|164
1691389500000|2023-08-07 06:25:00|38664.1|38644.1|38622.4|38602.4|38672.4|38652.4|38622.4|38602.4|116
1691389800000|2023-08-07 06:30:00|38620.7|38600.7|38669.1|38649.1|38678.3|38658.3|38612.4|38592.4|237
1691390100000|2023-08-07 06:35:00|38666.6|38646.6|38705.8|38685.8|38712.4|38692.4|38665.8|38645.8|310
1691390400000|2023-08-07 06:40:00|38707.4|38687.4|38718.3|38698.3|38733.3|38713.3|38700.8|38680.8|149
1691390700000|2023-08-07 06:45:00|38719.1|38699.1|38722.5|38702.5|38729.1|38709.1|38704.1|38684.1|135
1691391000000|2023-08-07 06:50:00|38724.1|38704.1|38710.8|38690.8|38729.1|38709.1|38705.8|38685.8|113
1691391300000|2023-08-07 06:55:00|38709.2|38689.2|38725.8|38705.8|38746.7|38726.7|38705.8|38685.8|130
1691391600000|2023-08-07 07:00:00|38730.8|38710.8|38718.4|38698.4|38756.7|38736.7|38696.7|38676.7|315
1691391900000|2023-08-07 07:05:00|38719.2|38699.2|38741.7|38721.7|38744.2|38724.2|38677.5|38657.5|201
1691392200000|2023-08-07 07:10:00|38740.9|38720.9|38774.2|38754.2|38790.9|38770.9|38704.2|38684.2|322
1691392500000|2023-08-07 07:15:00|38776.7|38756.7|38763.4|38743.4|38784.2|38764.2|38753.4|38733.4|115
1691392800000|2023-08-07 07:20:00|38765.1|38745.1|38779.2|38759.2|38784.2|38764.2|38756.7|38736.7|134
1691393100000|2023-08-07 07:25:00|38780.9|38760.9|38716.8|38696.8|38784.3|38764.3|38716.8|38696.8|147
1691393400000|2023-08-07 07:30:00|38719.3|38699.3|38731.8|38711.8|38741.8|38721.8|38716.8|38696.8|81
1691393700000|2023-08-07 07:35:00|38734.3|38714.3|38720.1|38700.1|38734.3|38714.3|38684.3|38664.3|147
1691394000000|2023-08-07 07:40:00|38721.8|38701.8|38814.3|38794.3|38839.3|38819.3|38709.3|38689.3|213
1691394300000|2023-08-07 07:45:00|38813.5|38793.5|38789.3|38769.3|38813.5|38793.5|38776.8|38756.8|136
1691394600000|2023-08-07 07:50:00|38791|38771|38826.8|38806.8|38863.5|38843.5|38784.3|38764.3|161
1691394900000|2023-08-07 07:55:00|38829.3|38809.3|38835.2|38815.2|38872.7|38852.7|38796.8|38776.8|260
1691395200000|2023-08-07 08:00:00|38834.4|38814.4|38864.4|38844.4|38866.9|38846.9|38834.4|38814.4|186
1691395500000|2023-08-07 08:05:00|38862.7|38842.7|38867.7|38847.7|38895.2|38875.2|38852.7|38832.7|246
1691395800000|2023-08-07 08:10:00|38860.2|38840.2|38869.4|38849.4|38884.4|38864.4|38852.7|38832.7|178
1691396100000|2023-08-07 08:15:00|38866.9|38846.9|38934.4|38914.4|38959.4|38939.4|38859.4|38839.4|391
1691396400000|2023-08-07 08:20:00|38933.6|38913.6|38884.4|38864.4|38944.4|38924.4|38879.4|38859.4|170
1691396700000|2023-08-07 08:25:00|38885.3|38865.3|38849.4|38829.4|38888.6|38868.6|38829.4|38809.4|114
1691397000000|2023-08-07 08:30:00|38844.4|38824.4|38849.5|38829.5|38854.5|38834.5|38834.5|38814.5|75
1691397300000|2023-08-07 08:35:00|38844.5|38824.5|38834.5|38814.5|38849.5|38829.5|38819.5|38799.5|65
1691397600000|2023-08-07 08:40:00|38835.3|38815.3|38814.5|38794.5|38845.3|38825.3|38807|38787|112
1691397900000|2023-08-07 08:45:00|38817|38797|38769.5|38749.5|38824.5|38804.5|38762|38742|123
1691398200000|2023-08-07 08:50:00|38768.7|38748.7|38799.5|38779.5|38804.5|38784.5|38759.5|38739.5|59
1691398500000|2023-08-07 08:55:00|38797.9|38777.9|38787|38767|38812|38792|38779.5|38759.5|100
1691398800000|2023-08-07 09:00:00|38784.5|38764.5|38786.2|38766.2|38802|38782|38776.2|38756.2|180
1691399100000|2023-08-07 09:05:00|38788.7|38768.7|38746.2|38726.2|38790.4|38770.4|38746.2|38726.2|172
1691399400000|2023-08-07 09:10:00|38748.7|38728.7|38767.1|38747.1|38776.2|38756.2|38736.2|38716.2|111
1691399700000|2023-08-07 09:15:00|38766.2|38746.2|38746.3|38726.3|38771.3|38751.3|38746.3|38726.3|70
1691400000000|2023-08-07 09:20:00|38749.6|38729.6|38748.8|38728.8|38756.3|38736.3|38733.8|38713.8|49
1691400300000|2023-08-07 09:25:00|38749.6|38729.6|38738.8|38718.8|38756.3|38736.3|38728.8|38708.8|55
1691400600000|2023-08-07 09:30:00|38739.6|38719.6|38768.8|38748.8|38781.3|38761.3|38739.6|38719.6|52
1691400900000|2023-08-07 09:35:00|38766.3|38746.3|38768.8|38748.8|38774.6|38754.6|38741.3|38721.3|61
1691401200000|2023-08-07 09:40:00|38769.6|38749.6|38758.8|38738.8|38771.3|38751.3|38756.3|38736.3|46
1691401500000|2023-08-07 09:45:00|38756.3|38736.3|38756.3|38736.3|38776.3|38756.3|38756.3|38736.3|63
1691401800000|2023-08-07 09:50:00|38762.2|38742.2|38724.7|38704.7|38762.2|38742.2|38712.2|38692.2|92
1691402100000|2023-08-07 09:55:00|38722.2|38702.2|38733.9|38713.9|38756.4|38736.4|38722.2|38702.2|57
1691402400000|2023-08-07 10:00:00|38734.7|38714.7|38758.9|38738.9|38758.9|38738.9|38716.4|38696.4|66
1691402700000|2023-08-07 10:05:00|38758.1|38738.1|38740.6|38720.6|38767.2|38747.2|38731.4|38711.4|46
1691403000000|2023-08-07 10:10:00|38739.8|38719.8|38748.9|38728.9|38759.7|38739.7|38736.4|38716.4|46
1691403300000|2023-08-07 10:15:00|38748.1|38728.1|38741.4|38721.4|38759.8|38739.8|38736.4|38716.4|39
1691403600000|2023-08-07 10:20:00|38736.4|38716.4|38721.5|38701.5|38746.4|38726.4|38718.9|38698.9|43
1691403900000|2023-08-07 10:25:00|38719.8|38699.8|38682.3|38662.3|38733.1|38713.1|38681.5|38661.5|111
1691404200000|2023-08-07 10:30:00|38681.5|38661.5|38734|38714|38741.5|38721.5|38676.5|38656.5|73
1691404500000|2023-08-07 10:35:00|38734.8|38714.8|38721.5|38701.5|38734.8|38714.8|38711.5|38691.5|30
1691404800000|2023-08-07 10:40:00|38720.7|38700.7|38724|38704|38729|38709|38706.5|38686.5|51
1691405100000|2023-08-07 10:45:00|38724.8|38704.8|38721.5|38701.5|38731.5|38711.5|38698.2|38678.2|56
1691405400000|2023-08-07 10:50:00|38720.7|38700.7|38714|38694|38720.7|38700.7|38704|38684|45
1691405700000|2023-08-07 10:55:00|38711.5|38691.5|38754.9|38734.9|38756.6|38736.6|38709|38689|89
1691406000000|2023-08-07 11:00:00|38756.6|38736.6|38736.6|38716.6|38759.9|38739.9|38729.1|38709.1|81
1691406300000|2023-08-07 11:05:00|38739.1|38719.1|38735.8|38715.8|38741.6|38721.6|38722.4|38702.4|77
1691406600000|2023-08-07 11:10:00|38736.6|38716.6|38737.4|38717.4|38742.4|38722.4|38726.6|38706.6|63
1691406900000|2023-08-07 11:15:00|38736.6|38716.6|38767.4|38747.4|38776.6|38756.6|38722.4|38702.4|94
1691407200000|2023-08-07 11:20:00|38766.6|38746.6|38776.6|38756.6|38790.8|38770.8|38762.4|38742.4|78
1691407500000|2023-08-07 11:25:00|38779.1|38759.1|38779.1|38759.1|38781.6|38761.6|38764.1|38744.1|80
1691407800000|2023-08-07 11:30:00|38780|38760|38726.7|38706.7|38811.7|38791.7|38721.7|38701.7|347
1691408100000|2023-08-07 11:35:00|38730.8|38710.8|38746.7|38726.7|38751.7|38731.7|38720.8|38700.8|254
1691408400000|2023-08-07 11:40:00|38749.2|38729.2|38711.7|38691.7|38761.7|38741.7|38695.9|38675.9|122
1691408700000|2023-08-07 11:45:00|38707.5|38687.5|38715|38695|38715|38695|38684.2|38664.2|134
1691409000000|2023-08-07 11:50:00|38716.7|38696.7|38712.5|38692.5|38729.2|38709.2|38704.2|38684.2|102
1691409300000|2023-08-07 11:55:00|38715|38695|38697.6|38677.6|38715|38695|38681.7|38661.7|113
1691409600000|2023-08-07 12:00:00|38698.4|38678.4|38715.1|38695.1|38725.1|38705.1|38692.6|38672.6|297
1691409900000|2023-08-07 12:05:00|38714.3|38694.3|38771.8|38751.8|38771.8|38751.8|38711.8|38691.8|332
1691410200000|2023-08-07 12:10:00|38770.1|38750.1|38745.1|38725.1|38786.8|38766.8|38741.8|38721.8|233
1691410500000|2023-08-07 12:15:00|38748.5|38728.5|38731.8|38711.8|38756.8|38736.8|38720.1|38700.1|135
1691410800000|2023-08-07 12:20:00|38726.8|38706.8|38736.8|38716.8|38760.1|38740.1|38725.1|38705.1|91
1691411100000|2023-08-07 12:25:00|38731.8|38711.8|38733.5|38713.5|38736.8|38716.8|38721.8|38701.8|98
1691411400000|2023-08-07 12:30:00|38735.2|38715.2|38731.8|38711.8|38736.8|38716.8|38690.2|38670.2|234
1691411700000|2023-08-07 12:35:00|38730.2|38710.2|38721.9|38701.9|38755.2|38735.2|38721.8|38701.8|130
1691412000000|2023-08-07 12:40:00|38720.2|38700.2|38736.9|38716.9|38741.9|38721.9|38707.7|38687.7|143
1691412300000|2023-08-07 12:45:00|38737.7|38717.7|38800.2|38780.2|38803.5|38783.5|38737.7|38717.7|399
1691412600000|2023-08-07 12:50:00|38803.5|38783.5|38855.2|38835.2|38859.4|38839.4|38794.4|38774.4|317
1691412900000|2023-08-07 12:55:00|38857.7|38837.7|38866.9|38846.9|38883.6|38863.6|38846.9|38826.9|715
1691413200000|2023-08-07 13:00:00|38868.6|38848.6|38878.6|38858.6|38888.6|38868.6|38828.6|38808.6|668
1691413500000|2023-08-07 13:05:00|38880.3|38860.3|38837.8|38817.8|38896.9|38876.9|38821.1|38801.1|344
1691413800000|2023-08-07 13:10:00|38838.6|38818.6|38833.6|38813.6|38873.6|38853.6|38828.6|38808.6|200
1691414100000|2023-08-07 13:15:00|38831.1|38811.1|38816.1|38796.1|38843.6|38823.6|38803.6|38783.6|213
1691414400000|2023-08-07 13:20:00|38815.3|38795.3|38877|38857|38877|38857|38806.9|38786.9|430
1691414700000|2023-08-07 13:25:00|38875.3|38855.3|38880.3|38860.3|38882.8|38862.8|38855.3|38835.3|219
1691415000000|2023-08-07 13:30:00|38878.6|38858.6|38775.3|38755.3|38878.6|38858.6|38768.6|38748.6|569
1691415300000|2023-08-07 13:35:00|38770.3|38750.3|38772|38752|38777|38757|38730.4|38710.4|461
1691415600000|2023-08-07 13:40:00|38773.7|38753.7|38711.2|38691.2|38788.7|38768.7|38695.4|38675.4|372
1691415900000|2023-08-07 13:45:00|38710.4|38690.4|38657.9|38637.9|38718.7|38698.7|38653.7|38633.7|490
1691416200000|2023-08-07 13:50:00|38655.4|38635.4|38663.7|38643.7|38685.4|38665.4|38653.7|38633.7|394
1691416500000|2023-08-07 13:55:00|38662.9|38642.9|38625.4|38605.4|38680.4|38660.4|38613.7|38593.7|386
1691416800000|2023-08-07 14:00:00|38623.8|38603.8|38612.1|38592.1|38632.1|38612.1|38597.1|38577.1|1047
1691417100000|2023-08-07 14:05:00|38613.8|38593.8|38664.7|38644.7|38669.7|38649.7|38600.5|38580.5|365
1691417400000|2023-08-07 14:10:00|38667.2|38647.2|38622.2|38602.2|38670.5|38650.5|38605.5|38585.5|283
1691417700000|2023-08-07 14:15:00|38617.2|38597.2|38622.2|38602.2|38645.5|38625.5|38605.5|38585.5|313
1691418000000|2023-08-07 14:20:00|38623|38603|38619.7|38599.7|38642.2|38622.2|38590.5|38570.5|349
1691418300000|2023-08-07 14:25:00|38617.2|38597.2|38637.2|38617.2|38642.2|38622.2|38600.5|38580.5|182
1691418600000|2023-08-07 14:30:00|38638|38618|38587.2|38567.2|38642.2|38622.2|38582.2|38562.2|262
1691418900000|2023-08-07 14:35:00|38584.7|38564.7|38584.8|38564.8|38602.2|38582.2|38567.2|38547.2|312
1691419200000|2023-08-07 14:40:00|38587.3|38567.3|38572.3|38552.3|38617.3|38597.3|38570.6|38550.6|175
1691419500000|2023-08-07 14:45:00|38573.1|38553.1|38578.2|38558.2|38605.6|38585.6|38557.3|38537.3|962
1691419800000|2023-08-07 14:50:00|38575.7|38555.7|38530.7|38510.7|38585.7|38565.7|38525.7|38505.7|856
1691420100000|2023-08-07 14:55:00|38525.7|38505.7|38540.8|38520.8|38545.8|38525.8|38510.7|38490.7|520
1691420400000|2023-08-07 15:00:00|38535.8|38515.8|38532.4|38512.4|38545.8|38525.8|38510.8|38490.8|1263
1691420700000|2023-08-07 15:05:00|38527.4|38507.4|38522.4|38502.4|38567.4|38547.4|38522.4|38502.4|250
1691421000000|2023-08-07 15:10:00|38520.7|38500.7|38530.8|38510.8|38555.8|38535.8|38515.8|38495.8|371
1691421300000|2023-08-07 15:15:00|38529.1|38509.1|38526.6|38506.6|38545.8|38525.8|38505.8|38485.8|428
1691421600000|2023-08-07 15:20:00|38529.1|38509.1|38530.8|38510.8|38535.8|38515.8|38505.8|38485.8|494
1691421900000|2023-08-07 15:25:00|38529.2|38509.2|38465.9|38445.9|38530.8|38510.8|38465.9|38445.9|496
1691422200000|2023-08-07 15:30:00|38460.9|38440.9|38504.1|38484.1|38505.9|38485.9|38460.9|38440.9|1061
1691422500000|2023-08-07 15:35:00|38502.5|38482.5|38489.2|38469.2|38542.5|38522.5|38485.8|38465.8|791
1691422800000|2023-08-07 15:40:00|38485.8|38465.8|38510.9|38490.9|38527.5|38507.5|38485.8|38465.8|257
1691423100000|2023-08-07 15:45:00|38507.5|38487.5|38480.9|38460.9|38507.5|38487.5|38471.7|38451.7|664
1691423400000|2023-08-07 15:50:00|38485.9|38465.9|38474.3|38454.3|38512.6|38492.6|38465.1|38445.1|312
1691423700000|2023-08-07 15:55:00|38477.6|38457.6|38478.5|38458.5|38484.3|38464.3|38459.3|38439.3|280
1691424000000|2023-08-07 16:00:00|38479.3|38459.3|38499.3|38479.3|38524.3|38504.3|38461|38441|289
1691424300000|2023-08-07 16:05:00|38500.1|38480.1|38495.9|38475.9|38511.8|38491.8|38486.8|38466.8|641
1691424600000|2023-08-07 16:10:00|38497.6|38477.6|38472.6|38452.6|38500.9|38480.9|38470.1|38450.1|193
1691424900000|2023-08-07 16:15:00|38473.5|38453.5|38487.7|38467.7|38492.7|38472.7|38466|38446|297
1691425200000|2023-08-07 16:20:00|38492.7|38472.7|38477.7|38457.7|38492.7|38472.7|38467.7|38447.7|124
1691425500000|2023-08-07 16:25:00|38476|38456|38512.6|38492.6|38519.3|38499.3|38471|38451|565
1691425800000|2023-08-07 16:30:00|38514.3|38494.3|38492.7|38472.7|38514.3|38494.3|38479.3|38459.3|257
1691426100000|2023-08-07 16:35:00|38496|38476|38511|38491|38516|38496|38488.5|38468.5|313
1691426400000|2023-08-07 16:40:00|38512.7|38492.7|38516.1|38496.1|38521.1|38501.1|38506|38486|214
1691426700000|2023-08-07 16:45:00|38517.7|38497.7|38536.1|38516.1|38541.1|38521.1|38511.1|38491.1|410
1691427000000|2023-08-07 16:50:00|38532.8|38512.8|38571.1|38551.1|38576.1|38556.1|38531.1|38511.1|334
1691427300000|2023-08-07 16:55:00|38570.3|38550.3|38563.6|38543.6|38571.1|38551.1|38537.8|38517.8|2912
1691427600000|2023-08-07 17:00:00|38561.1|38541.1|38557.8|38537.8|38577.7|38557.7|38550.3|38530.3|302
1691427900000|2023-08-07 17:05:00|38559.4|38539.4|38532.8|38512.8|38561.9|38541.9|38519.4|38499.4|221
1691428200000|2023-08-07 17:10:00|38533.6|38513.6|38527.8|38507.8|38547.8|38527.8|38519.5|38499.5|124
1691428500000|2023-08-07 17:15:00|38525.3|38505.3|38547.8|38527.8|38547.8|38527.8|38522.8|38502.8|64
1691428800000|2023-08-07 17:20:00|38545.3|38525.3|38562.8|38542.8|38562.8|38542.8|38540.3|38520.3|81
1691429100000|2023-08-07 17:25:00|38567.8|38547.8|38547.8|38527.8|38572.8|38552.8|38546.2|38526.2|239
1691429400000|2023-08-07 17:30:00|38547|38527|38552.8|38532.8|38557.8|38537.8|38542.8|38522.8|35
1691429700000|2023-08-07 17:35:00|38554.5|38534.5|38537.9|38517.9|38556.2|38536.2|38521.2|38501.2|125
1691430000000|2023-08-07 17:40:00|38540.4|38520.4|38527.9|38507.9|38552.9|38532.9|38527.9|38507.9|108
1691430300000|2023-08-07 17:45:00|38526.2|38506.2|38532.1|38512.1|38537.9|38517.9|38520.4|38500.4|67
1691430600000|2023-08-07 17:50:00|38529.6|38509.6|38532.9|38512.9|38534.6|38514.6|38522.9|38502.9|53
1691430900000|2023-08-07 17:55:00|38536.2|38516.2|38547.9|38527.9|38556.2|38536.2|38529.6|38509.6|148
1691431200000|2023-08-07 18:00:00|38543.7|38523.7|38557.9|38537.9|38567.9|38547.9|38542.9|38522.9|62
1691431500000|2023-08-07 18:05:00|38555.4|38535.4|38557.1|38537.1|38559.6|38539.6|38552.9|38532.9|36
1691431800000|2023-08-07 18:10:00|38558|38538|38558|38538|38558|38538|38553|38533|39
1691432100000|2023-08-07 18:15:00|38558.8|38538.8|38558|38538|38561.3|38541.3|38553|38533|36
1691432400000|2023-08-07 18:20:00|38556.4|38536.4|38563|38543|38569.7|38549.7|38554.7|38534.7|198
1691432700000|2023-08-07 18:25:00|38564.7|38544.7|38553|38533|38564.7|38544.7|38548|38528|63
1691433000000|2023-08-07 18:30:00|38551.4|38531.4|38562.2|38542.2|38569.7|38549.7|38544.7|38524.7|63
1691433300000|2023-08-07 18:35:00|38563|38543|38563.1|38543.1|38568.1|38548.1|38553|38533|33
1691433600000|2023-08-07 18:40:00|38562.2|38542.2|38564.8|38544.8|38569.8|38549.8|38562.2|38542.2|21
1691433900000|2023-08-07 18:45:00|38563.1|38543.1|38572.3|38552.3|38576.5|38556.5|38559.8|38539.8|49
1691434200000|2023-08-07 18:50:00|38573.1|38553.1|38571.5|38551.5|38576.5|38556.5|38568.1|38548.1|19
1691434500000|2023-08-07 18:55:00|38569.8|38549.8|38586.5|38566.5|38593.2|38573.2|38569.8|38549.8|60
1691434800000|2023-08-07 19:00:00|38589.8|38569.8|38592.3|38572.3|38596.5|38576.5|38588.1|38568.1|37
1691435100000|2023-08-07 19:05:00|38591.5|38571.5|38581.5|38561.5|38593.1|38573.1|38578.1|38558.1|19
1691435400000|2023-08-07 19:10:00|38578.1|38558.1|38571.5|38551.5|38581.5|38561.5|38571.5|38551.5|30
1691435700000|2023-08-07 19:15:00|38569.9|38549.9|38571.6|38551.6|38576.5|38556.5|38568.2|38548.2|70
1691436000000|2023-08-07 19:20:00|38572.4|38552.4|38573.2|38553.2|38581.6|38561.6|38568.2|38548.2|88
1691436300000|2023-08-07 19:25:00|38576.6|38556.6|38557.4|38537.4|38576.6|38556.6|38556.6|38536.6|19
1691436600000|2023-08-07 19:30:00|38556.6|38536.6|38569.9|38549.9|38571.6|38551.6|38556.6|38536.6|24
1691436900000|2023-08-07 19:35:00|38572.4|38552.4|38574.9|38554.9|38575.7|38555.7|38567.4|38547.4|42
1691437200000|2023-08-07 19:40:00|38573.2|38553.2|38573.3|38553.3|38575.8|38555.8|38566.6|38546.6|16
1691437500000|2023-08-07 19:45:00|38571.6|38551.6|38568.3|38548.3|38576.6|38556.6|38568.3|38548.3|30
1691437800000|2023-08-07 19:50:00|38570.8|38550.8|38573.3|38553.3|38575.8|38555.8|38570.8|38550.8|20
1691438100000|2023-08-07 19:55:00|38568.3|38548.3|38588.3|38568.3|38593.3|38573.3|38568.3|38548.3|114
1691438400000|2023-08-07 20:00:00|38590|38570|38588.3|38568.3|38590|38570|38588.3|38568.3|3
1691438700000|2023-08-07 20:05:00|38590|38570|38593.3|38573.3|38595|38575|38588.3|38568.3|18
1691439000000|2023-08-07 20:10:00|38588.3|38568.3|38593.4|38573.4|38595|38575|38588.3|38568.3|34
1691439300000|2023-08-07 20:15:00|38595|38575|38598.4|38578.4|38601.7|38581.7|38593.4|38573.4|66
1691439600000|2023-08-07 20:20:00|38593.4|38573.4|38589.2|38569.2|38593.4|38573.4|38586.7|38566.7|112
1691439900000|2023-08-07 20:25:00|38588.4|38568.4|38591.7|38571.7|38593.4|38573.4|38584.2|38564.2|10
1691440200000|2023-08-07 20:30:00|38593.4|38573.4|38593.4|38573.4|38593.4|38573.4|38591.7|38571.7|0
1691440500000|2023-08-07 20:35:00|38591.7|38571.7|38593.4|38573.4|38593.4|38573.4|38591.7|38571.7|8
1691440800000|2023-08-07 20:40:00|38591.7|38571.7|38598.4|38578.4|38602.6|38582.6|38591.7|38571.7|23
1691441100000|2023-08-07 20:45:00|38596.8|38576.8|38603.5|38583.5|38603.5|38583.5|38596.8|38576.8|17
1691441400000|2023-08-07 20:50:00|38601.8|38581.8|38603.5|38583.5|38604.3|38584.3|38598.5|38578.5|39
1691441700000|2023-08-07 20:55:00|38601.8|38581.8|38602.7|38582.7|38602.7|38582.7|38591.8|38571.8|26
1691445600000|2023-08-07 22:00:00|38563.7|38543.7|38600.4|38580.4|38612.1|38592.1|38562|38542|64
1691445900000|2023-08-07 22:05:00|38595.4|38575.4|38589.6|38569.6|38595.4|38575.4|38589.6|38569.6|33
1691446200000|2023-08-07 22:10:00|38587.9|38567.9|38585.4|38565.4|38587.9|38567.9|38580.4|38560.4|20
1691446500000|2023-08-07 22:15:00|38586.2|38566.2|38588.7|38568.7|38589.6|38569.6|38585.4|38565.4|10
1691446800000|2023-08-07 22:20:00|38588.8|38568.8|38588.8|38568.8|38592.1|38572.1|38588.8|38568.8|14
1691447100000|2023-08-07 22:25:00|38585.5|38565.5|38585.5|38565.5|38585.5|38565.5|38585.5|38565.5|10
1691447400000|2023-08-07 22:30:00|38586.3|38566.3|38588.8|38568.8|38592.1|38572.1|38586.3|38566.3|8
1691447700000|2023-08-07 22:35:00|38591.3|38571.3|38591.3|38571.3|38592.1|38572.1|38588.8|38568.8|9
1691448000000|2023-08-07 22:40:00|38589.6|38569.6|38592.1|38572.1|38592.1|38572.1|38589.6|38569.6|2
1691448300000|2023-08-07 22:45:00|38591.3|38571.3|38588.8|38568.8|38592.1|38572.1|38588.8|38568.8|8
1691448600000|2023-08-07 22:50:00|38589.7|38569.7|38588.9|38568.9|38589.7|38569.7|38588.8|38568.8|6
1691448900000|2023-08-07 22:55:00|38586.4|38566.4|38586.4|38566.4|38586.4|38566.4|38583.9|38563.9|6
1691449200000|2023-08-07 23:00:00|38588.9|38568.9|38589.7|38569.7|38592.2|38572.2|38583.9|38563.9|23
1691449500000|2023-08-07 23:05:00|38588.9|38568.9|38588.9|38568.9|38589.7|38569.7|38578.9|38558.9|39
1691449800000|2023-08-07 23:10:00|38586.4|38566.4|38582.2|38562.2|38586.4|38566.4|38578.9|38558.9|15
1691450100000|2023-08-07 23:15:00|38583.9|38563.9|38586.4|38566.4|38586.4|38566.4|38578.9|38558.9|22
1691450400000|2023-08-07 23:20:00|38584.7|38564.7|38579.8|38559.8|38587.3|38567.3|38579.8|38559.8|4
1691450700000|2023-08-07 23:25:00|38582.3|38562.3|38584|38564|38584|38564|38579|38559|7
1691451000000|2023-08-07 23:30:00|38587.3|38567.3|38589|38569|38591.5|38571.5|38587.3|38567.3|16
1691451300000|2023-08-07 23:35:00|38589.8|38569.8|38584|38564|38589.8|38569.8|38584|38564|7
1691451600000|2023-08-07 23:40:00|38582.3|38562.3|38582.3|38562.3|38584|38564|38579.8|38559.8|5
1691451900000|2023-08-07 23:45:00|38584|38564|38589|38569|38589|38569|38579|38559|41
1691452200000|2023-08-07 23:50:00|38586.5|38566.5|38582.4|38562.4|38586.5|38566.5|38582.3|38562.3|5
1691452500000|2023-08-07 23:55:00|38579.9|38559.9|38579.1|38559.1|38584.1|38564.1|38579.1|38559.1|20
1691452800000|2023-08-08 00:00:00|38574.9|38554.9|38574.9|38554.9|38599.1|38579.1|38574.1|38554.1|106
1691453100000|2023-08-08 00:05:00|38574.1|38554.1|38574.1|38554.1|38594.1|38574.1|38574.1|38554.1|59
1691453400000|2023-08-08 00:10:00|38571.6|38551.6|38579.1|38559.1|38585.8|38565.8|38569.1|38549.1|46
1691453700000|2023-08-08 00:15:00|38581.6|38561.6|38574.1|38554.1|38581.6|38561.6|38566.6|38546.6|45
1691454000000|2023-08-08 00:20:00|38574.9|38554.9|38579.1|38559.1|38579.1|38559.1|38571.6|38551.6|42
1691454300000|2023-08-08 00:25:00|38574.9|38554.9|38559.2|38539.2|38579.1|38559.1|38556.7|38536.7|56
1691454600000|2023-08-08 00:30:00|38556.7|38536.7|38549.2|38529.2|38559.2|38539.2|38534.2|38514.2|96
1691454900000|2023-08-08 00:35:00|38545|38525|38544.2|38524.2|38549.2|38529.2|38534.2|38514.2|65
1691455200000|2023-08-08 00:40:00|38546.7|38526.7|38535|38515|38554.2|38534.2|38534.2|38514.2|60
1691455500000|2023-08-08 00:45:00|38534.2|38514.2|38544.2|38524.2|38544.2|38524.2|38529.2|38509.2|51
1691455800000|2023-08-08 00:50:00|38543.4|38523.4|38529.2|38509.2|38543.4|38523.4|38529.2|38509.2|48
1691456100000|2023-08-08 00:55:00|38525|38505|38534.3|38514.3|38534.3|38514.3|38514.2|38494.2|123
1691456400000|2023-08-08 01:00:00|38529.3|38509.3|38561.8|38541.8|38564.3|38544.3|38519.3|38499.3|331
1691456700000|2023-08-08 01:05:00|38559.3|38539.3|38554.3|38534.3|38569.3|38549.3|38544.3|38524.3|207
1691457000000|2023-08-08 01:10:00|38556|38536|38583.5|38563.5|38584.3|38564.3|38554.3|38534.3|142
1691457300000|2023-08-08 01:15:00|38584.3|38564.3|38501|38481|38584.3|38564.3|38501|38481|233
1691457600000|2023-08-08 01:20:00|38504.3|38484.3|38496|38476|38534.3|38514.3|38491|38471|182
1691457900000|2023-08-08 01:25:00|38493.5|38473.5|38468.5|38448.5|38494.3|38474.3|38431.8|38411.8|270
1691458200000|2023-08-08 01:30:00|38469.4|38449.4|38496.1|38476.1|38526.1|38506.1|38469.4|38449.4|228
1691458500000|2023-08-08 01:35:00|38499.4|38479.4|38504.4|38484.4|38504.4|38484.4|38431.9|38411.9|285
1691458800000|2023-08-08 01:40:00|38509.4|38489.4|38494.4|38474.4|38510.2|38490.2|38463.6|38443.6|124
1691459100000|2023-08-08 01:45:00|38495.2|38475.2|38462|38442|38499.4|38479.4|38442.8|38422.8|248
1691459400000|2023-08-08 01:50:00|38461.2|38441.2|38432|38412|38485.3|38465.3|38427.8|38407.8|226
1691459700000|2023-08-08 01:55:00|38431.2|38411.2|38372.8|38352.8|38434.5|38414.5|38359.5|38339.5|482
1691460000000|2023-08-08 02:00:00|38372|38352|38396.3|38376.3|38403|38383|38359.5|38339.5|473
1691460300000|2023-08-08 02:05:00|38398.8|38378.8|38408|38388|38426.3|38406.3|38395.5|38375.5|259
1691460600000|2023-08-08 02:10:00|38406.3|38386.3|38435.5|38415.5|38446.3|38426.3|38391.3|38371.3|308
1691460900000|2023-08-08 02:15:00|38436.3|38416.3|38436.3|38416.3|38451.3|38431.3|38426.3|38406.3|65
1691461200000|2023-08-08 02:20:00|38440.5|38420.5|38421.3|38401.3|38441.3|38421.3|38416.3|38396.3|64
1691461500000|2023-08-08 02:25:00|38423|38403|38423.8|38403.8|38446.3|38426.3|38416.3|38396.3|44
1691461800000|2023-08-08 02:30:00|38423|38403|38436.4|38416.4|38445.5|38425.5|38421.3|38401.3|119
1691462100000|2023-08-08 02:35:00|38433.1|38413.1|38518.9|38498.9|38518.9|38498.9|38426.4|38406.4|248
1691462400000|2023-08-08 02:40:00|38516.4|38496.4|38536.4|38516.4|38539.7|38519.7|38501.4|38481.4|241
1691462700000|2023-08-08 02:45:00|38535.6|38515.6|38501.4|38481.4|38536.4|38516.4|38496.4|38476.4|101
1691463000000|2023-08-08 02:50:00|38503.1|38483.1|38516.4|38496.4|38526.4|38506.4|38498.9|38478.9|90
1691463300000|2023-08-08 02:55:00|38518.9|38498.9|38536.4|38516.4|38551.4|38531.4|38518.9|38498.9|141
1691463600000|2023-08-08 03:00:00|38538.9|38518.9|38531.5|38511.5|38541.4|38521.4|38521.4|38501.4|53
1691463900000|2023-08-08 03:05:00|38532.3|38512.3|38564|38544|38594.8|38574.8|38526.5|38506.5|367
1691464200000|2023-08-08 03:10:00|38563.2|38543.2|38604.8|38584.8|38611.5|38591.5|38557.3|38537.3|217
1691464500000|2023-08-08 03:15:00|38606.5|38586.5|38580.6|38560.6|38611.5|38591.5|38574.8|38554.8|121
1691464800000|2023-08-08 03:20:00|38582.3|38562.3|38576.5|38556.5|38594.8|38574.8|38569.8|38549.8|84
1691465100000|2023-08-08 03:25:00|38574.8|38554.8|38571.5|38551.5|38581.5|38561.5|38566.5|38546.5|80
1691465400000|2023-08-08 03:30:00|38566.5|38546.5|38526.6|38506.6|38577.3|38557.3|38525.8|38505.8|40
1691465700000|2023-08-08 03:35:00|38521.6|38501.6|38526.6|38506.6|38543.3|38523.3|38516.6|38496.6|21
1691466000000|2023-08-08 03:40:00|38531.6|38511.6|38526.6|38506.6|38532.4|38512.4|38521.6|38501.6|23
1691466300000|2023-08-08 03:45:00|38531.6|38511.6|38526.6|38506.6|38536.6|38516.6|38526.6|38506.6|10
1691466600000|2023-08-08 03:50:00|38521.6|38501.6|38511.6|38491.6|38529.1|38509.1|38511.6|38491.6|16
1691466900000|2023-08-08 03:55:00|38514.1|38494.1|38496.6|38476.6|38518.3|38498.3|38491.6|38471.6|54
1691467200000|2023-08-08 04:00:00|38495.8|38475.8|38482.4|38462.4|38496.6|38476.6|38475.8|38455.8|49
1691467500000|2023-08-08 04:05:00|38484.1|38464.1|38476.7|38456.7|38491.7|38471.7|38469.2|38449.2|45
1691467800000|2023-08-08 04:10:00|38475.9|38455.9|38480.9|38460.9|38481.7|38461.7|38461.7|38441.7|37
1691468100000|2023-08-08 04:15:00|38480.1|38460.1|38476.7|38456.7|38483.3|38463.3|38466.7|38446.7|41
1691468400000|2023-08-08 04:20:00|38477.5|38457.5|38473.4|38453.4|38477.5|38457.5|38465|38445|40
1691468700000|2023-08-08 04:25:00|38471.7|38451.7|38476.7|38456.7|38476.7|38456.7|38462.5|38442.5|45
1691469000000|2023-08-08 04:30:00|38480.9|38460.9|38481.7|38461.7|38490.9|38470.9|38468.4|38448.4|95
1691469300000|2023-08-08 04:35:00|38483.5|38463.5|38474.3|38454.3|38488.5|38468.5|38469.3|38449.3|31
1691469600000|2023-08-08 04:40:00|38475.1|38455.1|38481|38461|38481.8|38461.8|38472.6|38452.6|17
1691469900000|2023-08-08 04:45:00|38474.3|38454.3|38476.8|38456.8|38491|38471|38474.3|38454.3|48
1691470200000|2023-08-08 04:50:00|38479.3|38459.3|38491.8|38471.8|38494.3|38474.3|38477.6|38457.6|60
1691470500000|2023-08-08 04:55:00|38486.8|38466.8|38486.8|38466.8|38491.8|38471.8|38481.8|38461.8|26
1691470800000|2023-08-08 05:00:00|38486|38466|38486.8|38466.8|38488.5|38468.5|38451.8|38431.8|85
1691471100000|2023-08-08 05:05:00|38487.6|38467.6|38491.9|38471.9|38501.9|38481.9|38476.9|38456.9|49
1691471400000|2023-08-08 05:10:00|38488.6|38468.6|38524.4|38504.4|38526.9|38506.9|38486.9|38466.9|69
1691471700000|2023-08-08 05:15:00|38526.9|38506.9|38529.4|38509.4|38545.2|38525.2|38521.9|38501.9|61
1691472000000|2023-08-08 05:20:00|38531.9|38511.9|38521.9|38501.9|38541.9|38521.9|38521.9|38501.9|89
1691472300000|2023-08-08 05:25:00|38521.1|38501.1|38506.9|38486.9|38536.9|38516.9|38506.9|38486.9|121
1691472600000|2023-08-08 05:30:00|38511.9|38491.9|38506.9|38486.9|38523.6|38503.6|38495.2|38475.2|365
1691472900000|2023-08-08 05:35:00|38506.1|38486.1|38494.5|38474.5|38517.7|38497.7|38477|38457|119
1691473200000|2023-08-08 05:40:00|38491.2|38471.2|38466.2|38446.2|38498.7|38478.7|38463.7|38443.7|100
1691473500000|2023-08-08 05:45:00|38467|38447|38464.5|38444.5|38482|38462|38462|38442|89
1691473800000|2023-08-08 05:50:00|38467|38447|38432|38412|38472|38452|38432|38412|163
1691474100000|2023-08-08 05:55:00|38437|38417|38417|38397|38437|38417|38397|38377|150
1691474400000|2023-08-08 06:00:00|38418.7|38398.7|38393.7|38373.7|38422|38402|38390.3|38370.3|186
1691474700000|2023-08-08 06:05:00|38392|38372|38389.6|38369.6|38394.6|38374.6|38372|38352|292
1691475000000|2023-08-08 06:10:00|38387.1|38367.1|38387.1|38367.1|38397.1|38377.1|38377.1|38357.1|166
1691475300000|2023-08-08 06:15:00|38386.3|38366.3|38407.1|38387.1|38412.1|38392.1|38382.1|38362.1|189
1691475600000|2023-08-08 06:20:00|38404.6|38384.6|38402.1|38382.1|38412.1|38392.1|38392.1|38372.1|173
1691475900000|2023-08-08 06:25:00|38400.5|38380.5|38372.1|38352.1|38400.5|38380.5|38362.1|38342.1|154
1691476200000|2023-08-08 06:30:00|38367.1|38347.1|38429.6|38409.6|38433.8|38413.8|38367.1|38347.1|292
1691476500000|2023-08-08 06:35:00|38432.1|38412.1|38420.6|38400.6|38435.6|38415.6|38415.6|38395.6|144
1691476800000|2023-08-08 06:40:00|38418.1|38398.1|38420.6|38400.6|38440.6|38420.6|38415.6|38395.6|151
1691477100000|2023-08-08 06:45:00|38417.3|38397.3|38380.6|38360.6|38435.6|38415.6|38343.9|38323.9|543
1691477400000|2023-08-08 06:50:00|38385.6|38365.6|38380.6|38360.6|38399.8|38379.8|38375.6|38355.6|234
1691477700000|2023-08-08 06:55:00|38379.8|38359.8|38337.3|38317.3|38382.3|38362.3|38335.6|38315.6|304
1691478000000|2023-08-08 07:00:00|38335.6|38315.6|38280.7|38260.7|38340.6|38320.6|38235.6|38215.6|573
1691478300000|2023-08-08 07:05:00|38278.2|38258.2|38275.7|38255.7|38280.7|38260.7|38250.7|38230.7|285
1691478600000|2023-08-08 07:10:00|38270.7|38250.7|38280.7|38260.7|38301.5|38281.5|38270.7|38250.7|136
1691478900000|2023-08-08 07:15:00|38285.7|38265.7|38265.7|38245.7|38285.7|38265.7|38239.9|38219.9|436
1691479200000|2023-08-08 07:20:00|38260.7|38240.7|38243.2|38223.2|38277.3|38257.3|38230.7|38210.7|336
1691479500000|2023-08-08 07:25:00|38240.7|38220.7|38200.7|38180.7|38246.5|38226.5|38177.4|38157.4|364
1691479800000|2023-08-08 07:30:00|38198.2|38178.2|38160|38140|38205.7|38185.7|38140.7|38120.7|418
1691480100000|2023-08-08 07:35:00|38159.2|38139.2|38110.8|38090.8|38160.8|38140.8|38081.6|38061.6|548
1691480400000|2023-08-08 07:40:00|38112.5|38092.5|38150|38130|38175.8|38155.8|38095.8|38075.8|330
1691480700000|2023-08-08 07:45:00|38150.8|38130.8|38183.3|38163.3|38185|38165|38143.3|38123.3|246
1691481000000|2023-08-08 07:50:00|38185.8|38165.8|38165.8|38145.8|38185.8|38165.8|38161.6|38141.6|189
1691481300000|2023-08-08 07:55:00|38160.8|38140.8|38163.3|38143.3|38185.8|38165.8|38160.8|38140.8|99
1691481600000|2023-08-08 08:00:00|38165.8|38145.8|38106.6|38086.6|38180.8|38160.8|38106.6|38086.6|228
1691481900000|2023-08-08 08:05:00|38115.9|38095.9|38073.4|38053.4|38140.9|38120.9|38070.9|38050.9|274
1691482200000|2023-08-08 08:10:00|38077.6|38057.6|37959.4|37939.4|38080.9|38060.9|37951.9|37931.9|1214
1691482500000|2023-08-08 08:15:00|37957.7|37937.7|37957.7|37937.7|37994.4|37974.4|37946|37926|519
1691482800000|2023-08-08 08:20:00|37959.4|37939.4|37907|37887|37966.2|37946.2|37891.2|37871.2|1105
1691483100000|2023-08-08 08:25:00|37906.2|37886.2|37899.5|37879.5|37912|37892|37887.8|37867.8|270
1691483400000|2023-08-08 08:30:00|37897.8|37877.8|37877.8|37857.8|37901.2|37881.2|37812.9|37792.9|846
1691483700000|2023-08-08 08:35:00|37877|37857|37857.8|37837.8|37887|37867|37852.8|37832.8|398
1691484000000|2023-08-08 08:40:00|37864.5|37844.5|37865.5|37845.5|37901.2|37881.2|37852.8|37832.8|316
1691484300000|2023-08-08 08:45:00|37863|37843|37868.8|37848.8|37877|37857|37857.8|37837.8|212
1691484600000|2023-08-08 08:50:00|37868|37848|37855.5|37835.5|37878.8|37858.8|37843|37823|210
1691484900000|2023-08-08 08:55:00|37854.7|37834.7|37871.3|37851.3|37878|37858|37850.5|37830.5|178
1691485200000|2023-08-08 09:00:00|37868|37848|37830.5|37810.5|37876.3|37856.3|37828|37808|281
1691485500000|2023-08-08 09:05:00|37831.3|37811.3|37834.8|37814.8|37854.7|37834.7|37824.7|37804.7|261
1691485800000|2023-08-08 09:10:00|37839.8|37819.8|37779.8|37759.8|37844.8|37824.8|37774.8|37754.8|443
1691486100000|2023-08-08 09:15:00|37774.8|37754.8|37784.8|37764.8|37804.8|37784.8|37769.8|37749.8|202
1691486400000|2023-08-08 09:20:00|37784|37764|37774.8|37754.8|37784.8|37764.8|37755.6|37735.6|423
1691486700000|2023-08-08 09:25:00|37776.5|37756.5|37749.8|37729.8|37779.8|37759.8|37726.5|37706.5|577
1691487000000|2023-08-08 09:30:00|37750.6|37730.6|37754.8|37734.8|37769.8|37749.8|37739.8|37719.8|212
1691487300000|2023-08-08 09:35:00|37756.6|37736.6|37754.1|37734.1|37764.8|37744.8|37744.9|37724.9|163
1691487600000|2023-08-08 09:40:00|37751.6|37731.6|37764.9|37744.9|37779.9|37759.9|37749.1|37729.1|176
1691487900000|2023-08-08 09:45:00|37763.3|37743.3|37749.9|37729.9|37771.6|37751.6|37749.9|37729.9|179
1691488200000|2023-08-08 09:50:00|37751.6|37731.6|37736.5|37716.5|37754.9|37734.9|37726.5|37706.5|219
1691488500000|2023-08-08 09:55:00|37738.2|37718.2|37739|37719|37759|37739|37731.5|37711.5|122
1691488800000|2023-08-08 10:00:00|37737.4|37717.4|37727.3|37707.3|37738.2|37718.2|37706.5|37686.5|318
1691489100000|2023-08-08 10:05:00|37726.5|37706.5|37721.5|37701.5|37726.5|37706.5|37707.3|37687.3|149
1691489400000|2023-08-08 10:10:00|37720.8|37700.8|37726.6|37706.6|37736.6|37716.6|37709|37689|224
1691489700000|2023-08-08 10:15:00|37723.1|37703.1|37727.4|37707.4|37741.6|37721.6|37723.1|37703.1|135
1691490000000|2023-08-08 10:20:00|37729.1|37709.1|37768.2|37748.2|37773.3|37753.3|37726.6|37706.6|261
1691490300000|2023-08-08 10:25:00|37769|37749|37715.8|37695.8|37781.6|37761.6|37713.3|37693.3|422
1691490600000|2023-08-08 10:30:00|37716.6|37696.6|37691.6|37671.6|37716.6|37696.6|37661.6|37641.6|326
1691490900000|2023-08-08 10:35:00|37690.8|37670.8|37651.6|37631.6|37691.6|37671.6|37646.6|37626.6|526
1691491200000|2023-08-08 10:40:00|37650.1|37630.1|37656.7|37636.7|37685.9|37665.9|37631.7|37611.7|408
1691491500000|2023-08-08 10:45:00|37654.2|37634.2|37686.7|37666.7|37696.7|37676.7|37654.2|37634.2|164
1691491800000|2023-08-08 10:50:00|37687.5|37667.5|37690.9|37670.9|37700.9|37680.9|37671.7|37651.7|140
1691492100000|2023-08-08 10:55:00|37689.2|37669.2|37686.7|37666.7|37690|37670|37663.4|37643.4|139
1691492400000|2023-08-08 11:00:00|37685.9|37665.9|37661.7|37641.7|37696.7|37676.7|37656.7|37636.7|200
1691492700000|2023-08-08 11:05:00|37660.2|37640.2|37646|37626|37663.5|37643.5|37620.2|37600.2|425
1691493000000|2023-08-08 11:10:00|37643.5|37623.5|37658.5|37638.5|37661.8|37641.8|37633.5|37613.5|217
1691493300000|2023-08-08 11:15:00|37656.8|37636.8|37716.8|37696.8|37725.1|37705.1|37654.3|37634.3|482
1691493600000|2023-08-08 11:20:00|37718.5|37698.5|37722.6|37702.6|37722.6|37702.6|37676.8|37656.8|353
1691493900000|2023-08-08 11:25:00|37718.4|37698.4|37725.1|37705.1|37736.7|37716.7|37690.1|37670.1|575
1691494200000|2023-08-08 11:30:00|37721.8|37701.8|37698.4|37678.4|37725.1|37705.1|37685.9|37665.9|404
1691494500000|2023-08-08 11:35:00|37703.4|37683.4|37708.4|37688.4|37725|37705|37693.4|37673.4|333
1691494800000|2023-08-08 11:40:00|37705.9|37685.9|37718.3|37698.3|37723.3|37703.3|37700.8|37680.8|533
1691495100000|2023-08-08 11:45:00|37715|37695|37676.7|37656.7|37723.3|37703.3|37649.2|37629.2|568
1691495400000|2023-08-08 11:50:00|37678.5|37658.5|37623.5|37603.5|37681.8|37661.8|37621.8|37601.8|633
1691495700000|2023-08-08 11:55:00|37628.5|37608.5|37614.4|37594.4|37638.6|37618.6|37592.7|37572.7|530
1691496000000|2023-08-08 12:00:00|37613.6|37593.6|37563.5|37543.5|37625.2|37605.2|37558.4|37538.4|1106
1691496300000|2023-08-08 12:05:00|37561|37541|37573.7|37553.7|37582|37562|37537|37517|1188
1691496600000|2023-08-08 12:10:00|37572|37552|37523.7|37503.7|37572|37552|37517|37497|1010
1691496900000|2023-08-08 12:15:00|37528.7|37508.7|37533.7|37513.7|37583.7|37563.7|37527|37507|970
1691497200000|2023-08-08 12:20:00|37538.7|37518.7|37536.2|37516.2|37545.3|37525.3|37497|37477|970
1691497500000|2023-08-08 12:25:00|37537|37517|37548.7|37528.7|37560.3|37540.3|37512|37492|573
1691497800000|2023-08-08 12:30:00|37549.5|37529.5|37508.8|37488.8|37568.8|37548.8|37493.8|37473.8|765
1691498100000|2023-08-08 12:35:00|37511.3|37491.3|37602.1|37582.1|37627.1|37607.1|37494.6|37474.6|634
1691498400000|2023-08-08 12:40:00|37603.8|37583.8|37607.1|37587.1|37618.8|37598.8|37577.1|37557.1|502
1691498700000|2023-08-08 12:45:00|37608.8|37588.8|37557.1|37537.1|37608.8|37588.8|37557.1|37537.1|689
1691499000000|2023-08-08 12:50:00|37554.6|37534.6|37533.8|37513.8|37568.8|37548.8|37526.3|37506.3|629
1691499300000|2023-08-08 12:55:00|37536.3|37516.3|37585.4|37565.4|37595.4|37575.4|37523.7|37503.7|1069
1691499600000|2023-08-08 13:00:00|37586.2|37566.2|37775.6|37755.6|37807.2|37787.2|37586.2|37566.2|3469
1691499900000|2023-08-08 13:05:00|37774|37754|37832.3|37812.3|37839|37819|37747.3|37727.3|1708
1691500200000|2023-08-08 13:10:00|37839|37819|37814.1|37794.1|37847.3|37827.3|37784|37764|1259
1691500500000|2023-08-08 13:15:00|37816.6|37796.6|37807.4|37787.4|37816.6|37796.6|37771.6|37751.6|619
1691500800000|2023-08-08 13:20:00|37808.1|37788.1|37812.4|37792.4|37827.4|37807.4|37785.6|37765.6|458
1691501100000|2023-08-08 13:25:00|37813.2|37793.2|37754.3|37734.3|37817.4|37797.4|37752.6|37732.6|983
1691501400000|2023-08-08 13:30:00|37752.6|37732.6|37680.9|37660.9|37752.6|37732.6|37675.9|37655.9|944
1691501700000|2023-08-08 13:35:00|37679.3|37659.3|37655.9|37635.9|37685.9|37665.9|37654.3|37634.3|1094
1691502000000|2023-08-08 13:40:00|37654.2|37634.2|37695.9|37675.9|37729.3|37709.3|37649.2|37629.2|953
1691502300000|2023-08-08 13:45:00|37694.2|37674.2|37693.4|37673.4|37737.5|37717.5|37657.6|37637.6|1466
1691502600000|2023-08-08 13:50:00|37692.6|37672.6|37727.5|37707.5|37752.5|37732.5|37683.4|37663.4|670
1691502900000|2023-08-08 13:55:00|37722.5|37702.5|37725.8|37705.8|37725.8|37705.8|37690.8|37670.8|356
1691503200000|2023-08-08 14:00:00|37725|37705|37772.5|37752.5|37772.5|37752.5|37704.2|37684.2|527
1691503500000|2023-08-08 14:05:00|37770.8|37750.8|37745|37725|37777.5|37757.5|37732.5|37712.5|316
1691503800000|2023-08-08 14:10:00|37745.8|37725.8|37760.8|37740.8|37795.1|37775.1|37727.5|37707.5|234
1691504100000|2023-08-08 14:15:00|37762.6|37742.6|37735.9|37715.9|37772.6|37752.6|37735.9|37715.9|536
1691504400000|2023-08-08 14:20:00|37738.4|37718.4|37728.4|37708.4|37750.1|37730.1|37700.9|37680.9|606
1691504700000|2023-08-08 14:25:00|37730.1|37710.1|37805.9|37785.9|37815.9|37795.9|37730.1|37710.1|548
1691505000000|2023-08-08 14:30:00|37803.4|37783.4|37765.9|37745.9|37820.9|37800.9|37759.2|37739.2|766
1691505300000|2023-08-08 14:35:00|37766.7|37746.7|37812.6|37792.6|37815.9|37795.9|37760.9|37740.9|492
1691505600000|2023-08-08 14:40:00|37814.2|37794.2|37865.9|37845.9|37885.9|37865.9|37790.2|37770.2|688
1691505900000|2023-08-08 14:45:00|37864.2|37844.2|37881|37861|37889.2|37869.2|37853.5|37833.5|506
1691506200000|2023-08-08 14:50:00|37880.2|37860.2|37861|37841|37887.7|37867.7|37841|37821|490
1691506500000|2023-08-08 14:55:00|37862.7|37842.7|37832.7|37812.7|37876|37856|37827.7|37807.7|218
1691506800000|2023-08-08 15:00:00|37834.3|37814.3|37822.7|37802.7|37842.7|37822.7|37807.7|37787.7|373
1691507100000|2023-08-08 15:05:00|37820.2|37800.2|37841|37821|37841|37821|37797.7|37777.7|384
1691507400000|2023-08-08 15:10:00|37841.8|37821.8|37880.9|37860.9|37885.9|37865.9|37833.5|37813.5|1081
1691507700000|2023-08-08 15:15:00|37881.7|37861.7|37914|37894|37930.7|37910.7|37857.5|37837.5|1030
1691508000000|2023-08-08 15:20:00|37910.7|37890.7|37890.9|37870.9|37940.8|37920.8|37872.5|37852.5|1156
1691508300000|2023-08-08 15:25:00|37891.7|37871.7|37870.9|37850.9|37906.7|37886.7|37854.2|37834.2|392
1691508600000|2023-08-08 15:30:00|37874.2|37854.2|37861|37841|37880|37860|37856|37836|752
1691508900000|2023-08-08 15:35:00|37859.2|37839.2|37859.3|37839.3|37882.5|37862.5|37851|37831|530
1691509200000|2023-08-08 15:40:00|37864.3|37844.3|37853.5|37833.5|37868.5|37848.5|37826|37806|428
1691509500000|2023-08-08 15:45:00|37856|37836|37794.3|37774.3|37856|37836|37791.8|37771.8|829
1691509800000|2023-08-08 15:50:00|37796|37776|37802|37782|37824.3|37804.3|37791|37771|775
1691510100000|2023-08-08 15:55:00|37801.2|37781.2|37816|37796|37829.3|37809.3|37799.5|37779.5|831
1691510400000|2023-08-08 16:00:00|37819.3|37799.3|37879.3|37859.3|37894.3|37874.3|37819.3|37799.3|358
1691510700000|2023-08-08 16:05:00|37880.1|37860.1|37884.4|37864.4|37899.4|37879.4|37871.9|37851.9|309
1691511000000|2023-08-08 16:10:00|37885.9|37865.9|37892.7|37872.7|37909.4|37889.4|37879.4|37859.4|464
1691511300000|2023-08-08 16:15:00|37891.1|37871.1|37915.9|37895.9|37919.4|37899.4|37876.1|37856.1|557
1691511600000|2023-08-08 16:20:00|37920.9|37900.9|37908.5|37888.5|37936|37916|37906|37886|369
1691511900000|2023-08-08 16:25:00|37907.7|37887.7|37899.4|37879.4|37919.2|37899.2|37899.4|37879.4|240
1691512200000|2023-08-08 16:30:00|37902.7|37882.7|37911.2|37891.2|37922.7|37902.7|37901.2|37881.2|657
1691512500000|2023-08-08 16:35:00|37909.6|37889.6|37905.4|37885.4|37917.9|37897.9|37889.6|37869.6|794
1691512800000|2023-08-08 16:40:00|37904.6|37884.6|37886.4|37866.4|37912.1|37892.1|37884.6|37864.6|569
1691513100000|2023-08-08 16:45:00|37884.6|37864.6|37866.4|37846.4|37893.9|37873.9|37861.4|37841.4|449
1691513400000|2023-08-08 16:50:00|37867.2|37847.2|37861.4|37841.4|37871.4|37851.4|37851.4|37831.4|582
1691513700000|2023-08-08 16:55:00|37862.2|37842.2|37886.7|37866.7|37913.6|37893.6|37862.2|37842.2|2708
1691514000000|2023-08-08 17:00:00|37888.4|37868.4|37951.1|37931.1|37971.1|37951.1|37887.6|37867.6|937
1691514300000|2023-08-08 17:05:00|37948.6|37928.6|37956.1|37936.1|37956.1|37936.1|37937.8|37917.8|322
1691514600000|2023-08-08 17:10:00|37954.6|37934.6|37949.4|37929.4|37959.4|37939.4|37943.6|37923.6|172
1691514900000|2023-08-08 17:15:00|37951.1|37931.1|37934.4|37914.4|37959.4|37939.4|37926.1|37906.1|87
1691515200000|2023-08-08 17:20:00|37936.2|37916.2|37931.2|37911.2|37956.2|37936.2|37928.7|37908.7|96
1691515500000|2023-08-08 17:25:00|37931.9|37911.9|37951.2|37931.2|37954.5|37934.5|37931.2|37911.2|132
1691515800000|2023-08-08 17:30:00|37953.7|37933.7|37939.5|37919.5|37971.2|37951.2|37931.2|37911.2|153
1691516100000|2023-08-08 17:35:00|37941.2|37921.2|37941.2|37921.2|37947|37927|37924.5|37904.5|133
1691516400000|2023-08-08 17:40:00|37939.5|37919.5|37957|37937|37963.7|37943.7|37936.2|37916.2|108
1691516700000|2023-08-08 17:45:00|37957.8|37937.8|37946.3|37926.3|37964.5|37944.5|37938.8|37918.8|99
1691517000000|2023-08-08 17:50:00|37944.5|37924.5|37953.8|37933.8|37958.8|37938.8|37941.3|37921.3|386
1691517300000|2023-08-08 17:55:00|37954.5|37934.5|37961.3|37941.3|37974.6|37954.6|37951.3|37931.3|127
1691517600000|2023-08-08 18:00:00|37959.6|37939.6|37958.8|37938.8|37978.8|37958.8|37947.1|37927.1|81
1691517900000|2023-08-08 18:05:00|37959.6|37939.6|37951.3|37931.3|37966.3|37946.3|37946.3|37926.3|67
1691518200000|2023-08-08 18:10:00|37956.3|37936.3|37976.3|37956.3|37983.8|37963.8|37946.3|37926.3|84
1691518500000|2023-08-08 18:15:00|37974.6|37954.6|37966.4|37946.4|37984.6|37964.6|37966.4|37946.4|86
1691518800000|2023-08-08 18:20:00|37965.6|37945.6|37993.9|37973.9|37993.9|37973.9|37965.6|37945.6|72
1691519100000|2023-08-08 18:25:00|37993.1|37973.1|37980.6|37960.6|37996.4|37976.4|37971.4|37951.4|97
1691519400000|2023-08-08 18:30:00|37981.4|37961.4|37966.4|37946.4|37993.1|37973.1|37959.7|37939.7|88
1691519700000|2023-08-08 18:35:00|37964.7|37944.7|37954.7|37934.7|37966.4|37946.4|37951.4|37931.4|61
1691520000000|2023-08-08 18:40:00|37951.4|37931.4|37956.4|37936.4|37959.9|37939.9|37946.4|37926.4|64
1691520300000|2023-08-08 18:45:00|37957.2|37937.2|37971.5|37951.5|37971.5|37951.5|37956.4|37936.4|29
1691520600000|2023-08-08 18:50:00|37972.2|37952.2|37969.9|37949.9|37981.5|37961.5|37968.2|37948.2|159
1691520900000|2023-08-08 18:55:00|37968.2|37948.2|37984.9|37964.9|37999.9|37979.9|37968.2|37948.2|107
1691521200000|2023-08-08 19:00:00|37983.2|37963.2|37995|37975|38000|37980|37983.2|37963.2|92
1691521500000|2023-08-08 19:05:00|37993.2|37973.2|37975|37955|37995|37975|37972.5|37952.5|49
1691521800000|2023-08-08 19:10:00|37974.2|37954.2|37975|37955|37975|37955|37970|37950|24
1691522100000|2023-08-08 19:15:00|37975.8|37955.8|37985|37965|37985|37965|37975|37955|15
1691522400000|2023-08-08 19:20:00|37990|37970|37990|37970|38003.3|37983.3|37985|37965|81
1691522700000|2023-08-08 19:25:00|37995|37975|37990|37970|38000|37980|37985|37965|79
1691523000000|2023-08-08 19:30:00|37990.8|37970.8|37985.1|37965.1|37995|37975|37975.8|37955.8|62
1691523300000|2023-08-08 19:35:00|37985.8|37965.8|37990.1|37970.1|37995.1|37975.1|37985.8|37965.8|59
1691523600000|2023-08-08 19:40:00|37990.9|37970.9|37985.1|37965.1|38000.1|37980.1|37985.1|37965.1|53
1691523900000|2023-08-08 19:45:00|37983.4|37963.4|37978.4|37958.4|37985.1|37965.1|37978.4|37958.4|27
1691524200000|2023-08-08 19:50:00|37981.7|37961.7|37981.7|37961.7|37990.1|37970.1|37978.4|37958.4|229
1691524500000|2023-08-08 19:55:00|37979.9|37959.9|37981.7|37961.7|37981.7|37961.7|37976.7|37956.7|50
1691524800000|2023-08-08 20:00:00|37983.2|37963.2|37985.2|37965.2|37991.7|37971.7|37976.7|37956.7|83
1691525100000|2023-08-08 20:05:00|37980.2|37960.2|37985.2|37965.2|37985.2|37965.2|37980.2|37960.2|28
1691525400000|2023-08-08 20:10:00|37987.7|37967.7|37985.2|37965.2|37990.2|37970.2|37985.2|37965.2|7
1691525700000|2023-08-08 20:15:00|37981|37961|37990.2|37970.2|37990.2|37970.2|37981|37961|72
1691526000000|2023-08-08 20:20:00|37989.4|37969.4|37990.2|37970.2|37991|37971|37986|37966|29
1691526300000|2023-08-08 20:25:00|37991.8|37971.8|37995.3|37975.3|38000.3|37980.3|37991.8|37971.8|28
1691526600000|2023-08-08 20:30:00|38000.3|37980.3|38010.3|37990.3|38010.3|37990.3|38000.3|37980.3|67
1691526900000|2023-08-08 20:35:00|38012|37992|38010.3|37990.3|38012|37992|38010.3|37990.3|12
1691527200000|2023-08-08 20:40:00|38011.1|37991.1|38010.3|37990.3|38013.6|37993.6|38010.3|37990.3|14
1691527500000|2023-08-08 20:45:00|38011.1|37991.1|38020.3|38000.3|38020.3|38000.3|38011.1|37991.1|62
1691527800000|2023-08-08 20:50:00|38017.8|37997.8|38015.3|37995.3|38023.8|38003.8|38015.3|37995.3|28
1691528100000|2023-08-08 20:55:00|38012.1|37992.1|38017.9|37997.9|38020.4|38000.4|38010.3|37990.3|31
1691532000000|2023-08-08 22:00:00|37978.2|37958.2|37988.1|37968.1|38025.6|38005.6|37978.2|37958.2|76
1691532300000|2023-08-08 22:05:00|37985.6|37965.6|37985.6|37965.6|37993.9|37973.9|37980.6|37960.6|60
1691532600000|2023-08-08 22:10:00|37983.1|37963.1|37985.6|37965.6|37985.6|37965.6|37975.6|37955.6|24
1691532900000|2023-08-08 22:15:00|37983.9|37963.9|37988.1|37968.1|37990.6|37970.6|37983.1|37963.1|9
1691533200000|2023-08-08 22:20:00|37990.6|37970.6|37985.7|37965.7|37990.6|37970.6|37980.6|37960.6|5
1691533500000|2023-08-08 22:25:00|37981.4|37961.4|37980.7|37960.7|37985.7|37965.7|37980.7|37960.7|25
1691533800000|2023-08-08 22:30:00|37979.9|37959.9|37961.5|37941.5|37979.9|37959.9|37960.7|37940.7|51
1691534100000|2023-08-08 22:35:00|37965.7|37945.7|37965.7|37945.7|37965.7|37945.7|37965.7|37945.7|5
1691534400000|2023-08-08 22:40:00|37966.5|37946.5|37975.7|37955.7|37975.7|37955.7|37966.5|37946.5|11
1691534700000|2023-08-08 22:45:00|37976.5|37956.5|37980.7|37960.7|37985|37965|37975.7|37955.7|13
1691535000000|2023-08-08 22:50:00|37980|37960|37978.3|37958.3|37980.7|37960.7|37970.7|37950.7|24
1691535300000|2023-08-08 22:55:00|37980.8|37960.8|37975.8|37955.8|37985.8|37965.8|37975.8|37955.8|11
1691535600000|2023-08-08 23:00:00|37980.8|37960.8|37983.3|37963.3|37983.3|37963.3|37975.8|37955.8|19
1691535900000|2023-08-08 23:05:00|37985.8|37965.8|37965.8|37945.8|37985.8|37965.8|37965.8|37945.8|20
1691536200000|2023-08-08 23:10:00|37970.8|37950.8|37970.8|37950.8|37970.8|37950.8|37965.8|37945.8|16
1691536500000|2023-08-08 23:15:00|37966.6|37946.6|37950.8|37930.8|37970.8|37950.8|37950.8|37930.8|52
1691536800000|2023-08-08 23:20:00|37951.6|37931.6|37938.4|37918.4|37954.1|37934.1|37914.1|37894.1|154
1691537100000|2023-08-08 23:25:00|37929.1|37909.1|37945.9|37925.9|37948.4|37928.4|37929.1|37909.1|10
1691537400000|2023-08-08 23:30:00|37937.4|37917.4|37940.9|37920.9|37940.9|37920.9|37936.6|37916.6|9
1691537700000|2023-08-08 23:35:00|37943.4|37923.4|37945.9|37925.9|37947.6|37927.6|37943.4|37923.4|8
1691538000000|2023-08-08 23:40:00|37948.4|37928.4|37935.9|37915.9|37951.7|37931.7|37935.9|37915.9|18
1691538300000|2023-08-08 23:45:00|37936.7|37916.7|37953.4|37933.4|37969.2|37949.2|37935.9|37915.9|42
1691538600000|2023-08-08 23:50:00|37952.7|37932.7|37946|37926|37956|37936|37946|37926|15
1691538900000|2023-08-08 23:55:00|37946.7|37926.7|37939.2|37919.2|37948.5|37928.5|37936|37916|12
1691539200000|2023-08-09 00:00:00|37941|37921|37951.8|37931.8|37966|37946|37941|37921|70
1691539500000|2023-08-09 00:05:00|37952.5|37932.5|37961|37941|37976|37956|37926|37906|90
1691539800000|2023-08-09 00:10:00|37964.3|37944.3|37971|37951|37981|37961|37961|37941|52
1691540100000|2023-08-09 00:15:00|37969.3|37949.3|37966|37946|37981.8|37961.8|37961|37941|49
1691540400000|2023-08-09 00:20:00|37966.8|37946.8|37968.6|37948.6|37976.8|37956.8|37961.1|37941.1|72
1691540700000|2023-08-09 00:25:00|37971.1|37951.1|37956.1|37936.1|37971.1|37951.1|37951.1|37931.1|32
1691541000000|2023-08-09 00:30:00|37958.6|37938.6|37961.1|37941.1|37971.1|37951.1|37949.3|37929.3|61
1691541300000|2023-08-09 00:35:00|37961.9|37941.9|37956.1|37936.1|37961.9|37941.9|37936.1|37916.1|75
1691541600000|2023-08-09 00:40:00|37954.4|37934.4|37941.1|37921.1|37961.1|37941.1|37936.9|37916.9|67
1691541900000|2023-08-09 00:45:00|37944.4|37924.4|37918.6|37898.6|37946.1|37926.1|37916.9|37896.9|85
1691542200000|2023-08-09 00:50:00|37919.4|37899.4|37916.2|37896.2|37926.2|37906.2|37904.4|37884.4|76
1691542500000|2023-08-09 00:55:00|37913.7|37893.7|37876.2|37856.2|37916.2|37896.2|37861.9|37841.9|278
1691542800000|2023-08-09 01:00:00|37875.4|37855.4|37958.7|37938.7|37962|37942|37861.2|37841.2|361
1691543100000|2023-08-09 01:05:00|37961.2|37941.2|37958.7|37938.7|37971.2|37951.2|37936.2|37916.2|143
1691543400000|2023-08-09 01:10:00|37956.2|37936.2|37979.7|37959.7|37986.2|37966.2|37956.2|37936.2|175
1691543700000|2023-08-09 01:15:00|37977.2|37957.2|38045.5|38025.5|38049.7|38029.7|37970.5|37950.5|355
1691544000000|2023-08-09 01:20:00|38048|38028|38037.2|38017.2|38054.7|38034.7|38014.7|37994.7|177
1691544300000|2023-08-09 01:25:00|38036.5|38016.5|38037.3|38017.3|38044.8|38024.8|37994.8|37974.8|182
1691544600000|2023-08-09 01:30:00|38042.3|38022.3|38078.8|38058.8|38080.5|38060.5|38014.8|37994.8|276
1691544900000|2023-08-09 01:35:00|38076.3|38056.3|38067.1|38047.1|38091.3|38071.3|38040.5|38020.5|233
1691545200000|2023-08-09 01:40:00|38066.3|38046.3|38106.3|38086.3|38106.3|38086.3|38041.3|38021.3|253
1691545500000|2023-08-09 01:45:00|38101.3|38081.3|38151.4|38131.4|38151.4|38131.4|38099.6|38079.6|307
1691545800000|2023-08-09 01:50:00|38153.9|38133.9|38125.6|38105.6|38153.9|38133.9|38125.6|38105.6|177
1691546100000|2023-08-09 01:55:00|38124.9|38104.9|38106.4|38086.4|38124.9|38104.9|38086.4|38066.4|155
1691546400000|2023-08-09 02:00:00|38105.6|38085.6|38122.2|38102.2|38126.4|38106.4|38096.4|38076.4|144
1691546700000|2023-08-09 02:05:00|38121.4|38101.4|38137.4|38117.4|38148.2|38128.2|38108.9|38088.9|186
1691547000000|2023-08-09 02:10:00|38139.9|38119.9|38109.9|38089.9|38144.9|38124.9|38109.9|38089.9|178
1691547300000|2023-08-09 02:15:00|38107.4|38087.4|38134.9|38114.9|38139.9|38119.9|38099.9|38079.9|67
1691547600000|2023-08-09 02:20:00|38137.4|38117.4|38111.7|38091.7|38139.2|38119.2|38110|38090|66
1691547900000|2023-08-09 02:25:00|38106.7|38086.7|38105.7|38085.7|38116.7|38096.7|38100|38080|60
1691548200000|2023-08-09 02:30:00|38107.5|38087.5|38150|38130|38171.7|38151.7|38105|38085|147
1691548500000|2023-08-09 02:35:00|38154.2|38134.2|38185|38165|38185|38165|38145.8|38125.8|148
1691548800000|2023-08-09 02:40:00|38185.8|38165.8|38170|38150|38190|38170|38145|38125|124
1691549100000|2023-08-09 02:45:00|38170.8|38150.8|38160|38140|38180|38160|38150|38130|125
1691549400000|2023-08-09 02:50:00|38157.5|38137.5|38220.1|38200.1|38229.3|38209.3|38157.5|38137.5|315
1691549700000|2023-08-09 02:55:00|38220.8|38200.8|38225.8|38205.8|38231.6|38211.6|38209.8|38189.8|288
1691550000000|2023-08-09 03:00:00|38226.6|38206.6|38231.6|38211.6|38241.6|38221.6|38216.6|38196.6|193
1691550300000|2023-08-09 03:05:00|38227.4|38207.4|38214.1|38194.1|38244.1|38224.1|38212.4|38192.4|159
1691550600000|2023-08-09 03:10:00|38213.4|38193.4|38206.6|38186.6|38217.4|38197.4|38202.4|38182.4|88
1691550900000|2023-08-09 03:15:00|38199.9|38179.9|38206.7|38186.7|38206.7|38186.7|38186.7|38166.7|124
1691551200000|2023-08-09 03:20:00|38207.4|38187.4|38186.7|38166.7|38216.7|38196.7|38186.7|38166.7|128
1691551500000|2023-08-09 03:25:00|38187.4|38167.4|38189.2|38169.2|38199.2|38179.2|38174.2|38154.2|93
1691551800000|2023-08-09 03:30:00|38191.7|38171.7|38166.7|38146.7|38195.9|38175.9|38161|38141|65
1691552100000|2023-08-09 03:35:00|38169.2|38149.2|38176.7|38156.7|38181.7|38161.7|38166.7|38146.7|51
1691552400000|2023-08-09 03:40:00|38177.5|38157.5|38176.8|38156.8|38191.7|38171.7|38167.5|38147.5|36
1691552700000|2023-08-09 03:45:00|38179.3|38159.3|38159.3|38139.3|38179.3|38159.3|38159.3|38139.3|44
1691553000000|2023-08-09 03:50:00|38156.8|38136.8|38166.8|38146.8|38169.3|38149.3|38152.5|38132.5|28
1691553300000|2023-08-09 03:55:00|38161.8|38141.8|38176.8|38156.8|38176.8|38156.8|38161.8|38141.8|30
1691553600000|2023-08-09 04:00:00|38174.3|38154.3|38196.8|38176.8|38196.8|38176.8|38174.3|38154.3|38
1691553900000|2023-08-09 04:05:00|38194.3|38174.3|38176.8|38156.8|38194.3|38174.3|38174.3|38154.3|19
1691554200000|2023-08-09 04:10:00|38171.8|38151.8|38161.9|38141.9|38171.9|38151.9|38159.4|38139.4|31
1691554500000|2023-08-09 04:15:00|38164.4|38144.4|38161.9|38141.9|38166.9|38146.9|38156.9|38136.9|30
1691554800000|2023-08-09 04:20:00|38159.4|38139.4|38151.9|38131.9|38166.9|38146.9|38151.9|38131.9|27
1691555100000|2023-08-09 04:25:00|38156.9|38136.9|38161.9|38141.9|38163.6|38143.6|38146.9|38126.9|25
1691555400000|2023-08-09 04:30:00|38161.2|38141.2|38154.4|38134.4|38161.2|38141.2|38133.7|38113.7|77
1691555700000|2023-08-09 04:35:00|38152.2|38132.2|38153.7|38133.7|38161.9|38141.9|38144.4|38124.4|62
1691556000000|2023-08-09 04:40:00|38151.9|38131.9|38157.9|38137.9|38161.2|38141.2|38148.7|38128.7|53
1691556300000|2023-08-09 04:45:00|38158.7|38138.7|38172|38152|38173.7|38153.7|38148.7|38128.7|51
1691556600000|2023-08-09 04:50:00|38172.7|38152.7|38178.7|38158.7|38193.7|38173.7|38169.5|38149.5|63
1691556900000|2023-08-09 04:55:00|38181.2|38161.2|38182|38162|38193.7|38173.7|38178.7|38158.7|46
1691557200000|2023-08-09 05:00:00|38187.8|38167.8|38200.3|38180.3|38200.3|38180.3|38157|38137|133
1691557500000|2023-08-09 05:05:00|38202|38182|38184.5|38164.5|38212|38192|38182|38162|53
1691557800000|2023-08-09 05:10:00|38183.8|38163.8|38172.8|38152.8|38187|38167|38167.1|38147.1|55
1691558100000|2023-08-09 05:15:00|38173.6|38153.6|38227.1|38207.1|38227.1|38207.1|38173.6|38153.6|80
1691558400000|2023-08-09 05:20:00|38224.6|38204.6|38202.1|38182.1|38227.1|38207.1|38192.1|38172.1|108
1691558700000|2023-08-09 05:25:00|38201.3|38181.3|38200.4|38180.4|38202.1|38182.1|38182.1|38162.1|67
1691559000000|2023-08-09 05:30:00|38202.1|38182.1|38153.9|38133.9|38217.1|38197.1|38139.6|38119.6|339
1691559300000|2023-08-09 05:35:00|38154.6|38134.6|38122.1|38102.1|38157.1|38137.1|38112.1|38092.1|140
1691559600000|2023-08-09 05:40:00|38119.6|38099.6|38116.4|38096.4|38122.2|38102.2|38107.9|38087.9|119
1691559900000|2023-08-09 05:45:00|38117.2|38097.2|38144.7|38124.7|38147.9|38127.9|38116.4|38096.4|62
1691560200000|2023-08-09 05:50:00|38142.2|38122.2|38147.2|38127.2|38167.2|38147.2|38137.2|38117.2|95
1691560500000|2023-08-09 05:55:00|38148|38128|38152.2|38132.2|38152.2|38132.2|38137.2|38117.2|55
1691560800000|2023-08-09 06:00:00|38151.5|38131.5|38177.2|38157.2|38180.5|38160.5|38131.5|38111.5|198
1691561100000|2023-08-09 06:05:00|38178|38158|38197.3|38177.3|38204|38184|38177.2|38157.2|111
1691561400000|2023-08-09 06:10:00|38195.5|38175.5|38212.3|38192.3|38212.3|38192.3|38189.8|38169.8|136
1691561700000|2023-08-09 06:15:00|38211.5|38191.5|38197.3|38177.3|38212.3|38192.3|38184.8|38164.8|146
1691562000000|2023-08-09 06:20:00|38198|38178|38237.3|38217.3|38239.8|38219.8|38178|38158|121
1691562300000|2023-08-09 06:25:00|38239.8|38219.8|38234.8|38214.8|38254.8|38234.8|38217.3|38197.3|137
1691562600000|2023-08-09 06:30:00|38235.6|38215.6|38268.8|38248.8|38272.3|38252.3|38216.6|38196.6|264
1691562900000|2023-08-09 06:35:00|38269.6|38249.6|38296.4|38276.4|38306.4|38286.4|38268.8|38248.8|273
1691563200000|2023-08-09 06:40:00|38295.6|38275.6|38298.9|38278.9|38308.9|38288.9|38280.6|38260.6|157
1691563500000|2023-08-09 06:45:00|38298.1|38278.1|38308.9|38288.9|38313.1|38293.1|38278.9|38258.9|150
1691563800000|2023-08-09 06:50:00|38308.1|38288.1|38308.9|38288.9|38313.9|38293.9|38293.9|38273.9|193
1691564100000|2023-08-09 06:55:00|38309.7|38289.7|38276.4|38256.4|38327.2|38307.2|38275.4|38255.4|437
1691564400000|2023-08-09 07:00:00|38274.7|38254.7|38324.7|38304.7|38363.9|38343.9|38264.7|38244.7|510
1691564700000|2023-08-09 07:05:00|38323.9|38303.9|38239.7|38219.7|38323.9|38303.9|38229.7|38209.7|312
1691565000000|2023-08-09 07:10:00|38242.2|38222.2|38268|38248|38283.7|38263.7|38234|38214|234
1691565300000|2023-08-09 07:15:00|38270.5|38250.5|38250.5|38230.5|38275.5|38255.5|38238|38218|102
1691565600000|2023-08-09 07:20:00|38248|38228|38256.3|38236.3|38269.8|38249.8|38225.5|38205.5|112
1691565900000|2023-08-09 07:25:00|38255.5|38235.5|38305.5|38285.5|38311.3|38291.3|38240.5|38220.5|160
1691566200000|2023-08-09 07:30:00|38307|38287|38352.1|38332.1|38377|38357|38307|38287|480
1691566500000|2023-08-09 07:35:00|38351.3|38331.3|38397.8|38377.8|38412.1|38392.1|38347.1|38327.1|210
1691566800000|2023-08-09 07:40:00|38397.1|38377.1|38367.1|38347.1|38397.1|38377.1|38332.8|38312.8|209
1691567100000|2023-08-09 07:45:00|38365.3|38345.3|38372.1|38352.1|38379.6|38359.6|38357.1|38337.1|102
1691567400000|2023-08-09 07:50:00|38374.6|38354.6|38423.6|38403.6|38425.4|38405.4|38369.6|38349.6|264
1691567700000|2023-08-09 07:55:00|38424.4|38404.4|38455.1|38435.1|38475.1|38455.1|38420.1|38400.1|964
1691568000000|2023-08-09 08:00:00|38452.6|38432.6|38449.4|38429.4|38452.6|38432.6|38406.9|38386.9|306
1691568300000|2023-08-09 08:05:00|38448.7|38428.7|38418.7|38398.7|38451.9|38431.9|38408.7|38388.7|189
1691568600000|2023-08-09 08:10:00|38413.7|38393.7|38361.2|38341.2|38423.7|38403.7|38358.7|38338.7|257
1691568900000|2023-08-09 08:15:00|38360.4|38340.4|38326.2|38306.2|38364.4|38344.4|38317.2|38297.2|189
1691569200000|2023-08-09 08:20:00|38328|38308|38343.7|38323.7|38348.7|38328.7|38323.7|38303.7|226
1691569500000|2023-08-09 08:25:00|38345.5|38325.5|38348.7|38328.7|38353.7|38333.7|38333.7|38313.7|93
1691569800000|2023-08-09 08:30:00|38347.2|38327.2|38346.3|38326.3|38363.7|38343.7|38331.2|38311.2|253
1691570100000|2023-08-09 08:35:00|38348.8|38328.8|38348.8|38328.8|38363.8|38343.8|38346.3|38326.3|51
1691570400000|2023-08-09 08:40:00|38347|38327|38336.3|38316.3|38358|38338|38328.8|38308.8|117
1691570700000|2023-08-09 08:45:00|38338.8|38318.8|38333.8|38313.8|38348|38328|38326.3|38306.3|72
1691571000000|2023-08-09 08:50:00|38335.6|38315.6|38323.8|38303.8|38348.8|38328.8|38323.8|38303.8|43
1691571300000|2023-08-09 08:55:00|38328.8|38308.8|38323.8|38303.8|38346.3|38326.3|38313.8|38293.8|128
1691571600000|2023-08-09 09:00:00|38322.3|38302.3|38313.8|38293.8|38331.3|38311.3|38301.3|38281.3|161
1691571900000|2023-08-09 09:05:00|38313.1|38293.1|38308.9|38288.9|38333.9|38313.9|38298.9|38278.9|118
1691572200000|2023-08-09 09:10:00|38309.6|38289.6|38287.4|38267.4|38313.9|38293.9|38282.4|38262.4|278
1691572500000|2023-08-09 09:15:00|38283.1|38263.1|38267.4|38247.4|38307.4|38287.4|38266.6|38246.6|169
1691572800000|2023-08-09 09:20:00|38271.7|38251.7|38272.4|38252.4|38282.4|38262.4|38247.4|38227.4|180
1691573100000|2023-08-09 09:25:00|38271.7|38251.7|38279.9|38259.9|38299.9|38279.9|38264.2|38244.2|95
1691573400000|2023-08-09 09:30:00|38282.4|38262.4|38289.9|38269.9|38297.4|38277.4|38278.2|38258.2|59
1691573700000|2023-08-09 09:35:00|38287.4|38267.4|38247.5|38227.5|38287.4|38267.4|38224.2|38204.2|153
1691574000000|2023-08-09 09:40:00|38248.2|38228.2|38247.5|38227.5|38257.5|38237.5|38237.5|38217.5|52
1691574300000|2023-08-09 09:45:00|38242.5|38222.5|38184.2|38164.2|38245|38225|38184.2|38164.2|214
1691574600000|2023-08-09 09:50:00|38184.3|38164.3|38181.8|38161.8|38187.5|38167.5|38167.5|38147.5|149
1691574900000|2023-08-09 09:55:00|38179.3|38159.3|38190|38170|38194.3|38174.3|38162.5|38142.5|192
1691575200000|2023-08-09 10:00:00|38189.3|38169.3|38175|38155|38189.3|38169.3|38172.5|38152.5|68
1691575500000|2023-08-09 10:05:00|38174.3|38154.3|38162.6|38142.6|38174.3|38154.3|38112.6|38092.6|222
1691575800000|2023-08-09 10:10:00|38163.3|38143.3|38160.1|38140.1|38167.6|38147.6|38150.1|38130.1|58
1691576100000|2023-08-09 10:15:00|38157.6|38137.6|38177.6|38157.6|38180.1|38160.1|38152.6|38132.6|69
1691576400000|2023-08-09 10:20:00|38176.8|38156.8|38162.6|38142.6|38176.8|38156.8|38157.6|38137.6|40
1691576700000|2023-08-09 10:25:00|38163.4|38143.4|38182.6|38162.6|38187.6|38167.6|38163.4|38143.4|63
1691577000000|2023-08-09 10:30:00|38183.4|38163.4|38177.6|38157.6|38188.4|38168.4|38173.4|38153.4|54
1691577300000|2023-08-09 10:35:00|38176.9|38156.9|38155.2|38135.2|38176.9|38156.9|38142.7|38122.7|93
1691577600000|2023-08-09 10:40:00|38152.7|38132.7|38150.2|38130.2|38160.2|38140.2|38133.4|38113.4|47
1691577900000|2023-08-09 10:45:00|38149.4|38129.4|38147.7|38127.7|38162.7|38142.7|38142.7|38122.7|54
1691578200000|2023-08-09 10:50:00|38146.9|38126.9|38153.5|38133.5|38162.7|38142.7|38137.7|38117.7|108
1691578500000|2023-08-09 10:55:00|38152.7|38132.7|38143.5|38123.5|38162.7|38142.7|38136|38116|99
1691578800000|2023-08-09 11:00:00|38142.7|38122.7|38150.2|38130.2|38167.7|38147.7|38142.7|38122.7|59
1691579100000|2023-08-09 11:05:00|38149.5|38129.5|38122.8|38102.8|38152.7|38132.7|38122.8|38102.8|119
1691579400000|2023-08-09 11:10:00|38125.3|38105.3|38121.3|38101.3|38130.3|38110.3|38096.3|38076.3|594
1691579700000|2023-08-09 11:15:00|38120.5|38100.5|38078.1|38058.1|38121.3|38101.3|38068.8|38048.8|332
1691580000000|2023-08-09 11:20:00|38076.3|38056.3|38075.6|38055.6|38091.3|38071.3|38066.3|38046.3|192
1691580300000|2023-08-09 11:25:00|38074.8|38054.8|38126.3|38106.3|38128.1|38108.1|38071.3|38051.3|154
1691580600000|2023-08-09 11:30:00|38130.6|38110.6|38166.4|38146.4|38169.6|38149.6|38117.1|38097.1|295
1691580900000|2023-08-09 11:35:00|38167.8|38147.8|38142.1|38122.1|38175.6|38155.6|38138.9|38118.9|156
1691581200000|2023-08-09 11:40:00|38141.4|38121.4|38142.1|38122.1|38145.4|38125.4|38129.6|38109.6|92
1691581500000|2023-08-09 11:45:00|38140.4|38120.4|38146.1|38126.1|38146.1|38126.1|38137.9|38117.9|134
1691581800000|2023-08-09 11:50:00|38156.1|38136.1|38165.4|38145.4|38194.7|38174.7|38156.1|38136.1|257
1691582100000|2023-08-09 11:55:00|38167.2|38147.2|38142.9|38122.9|38168.7|38148.7|38140.4|38120.4|77
1691582400000|2023-08-09 12:00:00|38145.4|38125.4|38163.9|38143.9|38167.9|38147.9|38102.9|38082.9|919
1691582700000|2023-08-09 12:05:00|38167.1|38147.1|38111.4|38091.4|38205.6|38185.6|38108.9|38088.9|946
1691583000000|2023-08-09 12:10:00|38103.2|38083.2|38051.4|38031.4|38108.9|38088.9|38029.2|38009.2|1109
1691583300000|2023-08-09 12:15:00|38053.9|38033.9|38009.7|37989.7|38053.9|38033.9|38005.4|37985.4|483
1691583600000|2023-08-09 12:20:00|38010.4|37990.4|38014|37994|38045.4|38025.4|38005.4|37985.4|326
1691583900000|2023-08-09 12:25:00|38012.2|37992.2|38048|38028|38048|38028|38012.2|37992.2|421
1691584200000|2023-08-09 12:30:00|38048.7|38028.7|38075.5|38055.5|38080.5|38060.5|38047.2|38027.2|576
1691584500000|2023-08-09 12:35:00|38073|38053|38127|38107|38130.2|38110.2|38070.2|38050.2|352
1691584800000|2023-08-09 12:40:00|38127.7|38107.7|38115.2|38095.2|38130.2|38110.2|38102|38082|170
1691585100000|2023-08-09 12:45:00|38117|38097|38102.7|38082.7|38132.7|38112.7|38102.7|38082.7|209
1691585400000|2023-08-09 12:50:00|38102|38082|38097|38077|38103.5|38083.5|38080.3|38060.3|153
1691585700000|2023-08-09 12:55:00|38097.8|38077.8|38080.3|38060.3|38100.3|38080.3|38065.3|38045.3|311
1691586000000|2023-08-09 13:00:00|38082|38062|38095.6|38075.6|38118.8|38098.8|38058.8|38038.8|919
1691586300000|2023-08-09 13:05:00|38098.1|38078.1|38105.6|38085.6|38117.3|38097.3|38082.3|38062.3|477
1691586600000|2023-08-09 13:10:00|38108.1|38088.1|38093.8|38073.8|38110.6|38090.6|38075.6|38055.6|428
1691586900000|2023-08-09 13:15:00|38095.6|38075.6|38112.1|38092.1|38117.1|38097.1|38072.4|38052.4|451
1691587200000|2023-08-09 13:20:00|38107.1|38087.1|38083.9|38063.9|38107.1|38087.1|38077.1|38057.1|180
1691587500000|2023-08-09 13:25:00|38077.1|38057.1|38123.9|38103.9|38127.1|38107.1|38075.3|38055.3|341
1691587800000|2023-08-09 13:30:00|38127.9|38107.9|38090.7|38070.7|38157.1|38137.1|38082.4|38062.4|695
1691588100000|2023-08-09 13:35:00|38094.9|38074.9|38123.9|38103.9|38123.9|38103.9|38063.2|38043.2|525
1691588400000|2023-08-09 13:40:00|38128.9|38108.9|38206.9|38186.9|38255.1|38235.1|38128.9|38108.9|1212
1691588700000|2023-08-09 13:45:00|38209.4|38189.4|38176.2|38156.2|38260.1|38240.1|38171.9|38151.9|556
1691589000000|2023-08-09 13:50:00|38173.7|38153.7|38127.9|38107.9|38174.4|38154.4|38122.2|38102.2|525
1691589300000|2023-08-09 13:55:00|38127.2|38107.2|38172.2|38152.2|38177.2|38157.2|38127.2|38107.2|251
1691589600000|2023-08-09 14:00:00|38170.4|38150.4|38227.2|38207.2|38230.5|38210.5|38149|38129|383
1691589900000|2023-08-09 14:05:00|38228|38208|38222.2|38202.2|38282.2|38262.2|38215.5|38195.5|596
1691590200000|2023-08-09 14:10:00|38227.2|38207.2|38180.8|38160.8|38227.2|38207.2|38170.8|38150.8|467
1691590500000|2023-08-09 14:15:00|38177.3|38157.3|38230.8|38210.8|38235.8|38215.8|38176.5|38156.5|476
1691590800000|2023-08-09 14:20:00|38234|38214|38215.8|38195.8|38244|38224|38191.1|38171.1|763
1691591100000|2023-08-09 14:25:00|38214|38194|38210.8|38190.8|38224.1|38204.1|38195.8|38175.8|318
1691591400000|2023-08-09 14:30:00|38205.8|38185.8|38225.8|38205.8|38240.8|38220.8|38164.1|38144.1|448
1691591700000|2023-08-09 14:35:00|38224.1|38204.1|38219.1|38199.1|38250.8|38230.8|38204.1|38184.1|339
1691592000000|2023-08-09 14:40:00|38220.8|38200.8|38220.9|38200.9|38245.9|38225.9|38208.3|38188.3|313
1691592300000|2023-08-09 14:45:00|38219.1|38199.1|38245.6|38225.6|38278.8|38258.8|38196.6|38176.6|1045
1691592600000|2023-08-09 14:50:00|38246.3|38226.3|38187.4|38167.4|38248.8|38228.8|38170.9|38150.9|955
1691592900000|2023-08-09 14:55:00|38182.4|38162.4|38112.4|38092.4|38197.4|38177.4|38109.1|38089.1|701
1691593200000|2023-08-09 15:00:00|38110.9|38090.9|38116.7|38096.7|38125.6|38105.6|38084.1|38064.1|602
1691593500000|2023-08-09 15:05:00|38117.4|38097.4|38157.4|38137.4|38159.9|38139.9|38116.7|38096.7|433
1691593800000|2023-08-09 15:10:00|38164.2|38144.2|38088.7|38068.7|38164.2|38144.2|38077.7|38057.7|950
1691594100000|2023-08-09 15:15:00|38087|38067|38042.3|38022.3|38094.5|38074.5|38028|38008|676
1691594400000|2023-08-09 15:20:00|38039.8|38019.8|38014.8|37994.8|38064.8|38044.8|38001.5|37981.5|884
1691594700000|2023-08-09 15:25:00|38009.8|37989.8|38013.3|37993.3|38026.6|38006.6|37981.6|37961.6|490
1691595000000|2023-08-09 15:30:00|38011.6|37991.6|38034.1|38014.1|38036.6|38016.6|37994.8|37974.8|453
1691595300000|2023-08-09 15:35:00|38031.6|38011.6|38074.1|38054.1|38074.1|38054.1|38024.8|38004.8|466
1691595600000|2023-08-09 15:40:00|38074.8|38054.8|38021.6|38001.6|38076.6|38056.6|38019.9|37999.9|391
1691595900000|2023-08-09 15:45:00|38023.4|38003.4|38016.6|37996.6|38041.6|38021.6|38009.9|37989.9|538
1691596200000|2023-08-09 15:50:00|38014.9|37994.9|38009.9|37989.9|38044.9|38024.9|38001.6|37981.6|369
1691596500000|2023-08-09 15:55:00|38014.9|37994.9|38021.7|38001.7|38041.6|38021.6|38006.7|37986.7|280
1691596800000|2023-08-09 16:00:00|38017.4|37997.4|38034.9|38014.9|38051.7|38031.7|38016.7|37996.7|214
1691597100000|2023-08-09 16:05:00|38031.7|38011.7|38043.5|38023.5|38079.9|38059.9|38031.7|38011.7|540
1691597400000|2023-08-09 16:10:00|38048.5|38028.5|38044.2|38024.2|38048.5|38028.5|38020.2|38000.2|644
1691597700000|2023-08-09 16:15:00|38046|38026|38026.4|38006.4|38061.4|38041.4|38026.4|38006.4|473
1691598000000|2023-08-09 16:20:00|38030|38010|38003.2|37983.2|38031.4|38011.4|37995.7|37975.7|697
1691598300000|2023-08-09 16:25:00|38005|37985|38002.9|37982.9|38013.2|37993.2|37995.7|37975.7|214
1691598600000|2023-08-09 16:30:00|38006.2|37986.2|38026.2|38006.2|38036.2|38016.2|38006.2|37986.2|624
1691598900000|2023-08-09 16:35:00|38024.4|38004.4|38016.5|37996.5|38028|38008|38001.5|37981.5|789
1691599200000|2023-08-09 16:40:00|38015.8|37995.8|38046.5|38026.5|38051.5|38031.5|38011.5|37991.5|462
1691599500000|2023-08-09 16:45:00|38045.8|38025.8|38023.3|38003.3|38045.8|38025.8|38023.3|38003.3|300
1691599800000|2023-08-09 16:50:00|38025.1|38005.1|38003.3|37983.3|38025.1|38005.1|37993.3|37973.3|330
1691600100000|2023-08-09 16:55:00|38001.5|37981.5|38029.8|38009.8|38044.5|38024.5|38001.5|37981.5|2638
1691600400000|2023-08-09 17:00:00|38032.3|38012.3|38055.5|38035.5|38066.3|38046.3|38024.8|38004.8|1361
1691600700000|2023-08-09 17:05:00|38058|38038|38062.3|38042.3|38074.8|38054.8|38053|38033|92
1691601000000|2023-08-09 17:10:00|38060.6|38040.6|38069.8|38049.8|38071.6|38051.6|38058.1|38038.1|52
1691601300000|2023-08-09 17:15:00|38070.6|38050.6|38086.6|38066.6|38089.9|38069.9|38053.1|38033.1|228
1691601600000|2023-08-09 17:20:00|38084.9|38064.9|38069.9|38049.9|38092.4|38072.4|38062.4|38042.4|113
1691601900000|2023-08-09 17:25:00|38069.1|38049.1|38059.9|38039.9|38069.9|38049.9|38058.4|38038.4|85
1691602200000|2023-08-09 17:30:00|38058.1|38038.1|38051.7|38031.7|38063.1|38043.1|38051.7|38031.7|70
1691602500000|2023-08-09 17:35:00|38052.4|38032.4|38079.9|38059.9|38089.9|38069.9|38052.4|38032.4|90
1691602800000|2023-08-09 17:40:00|38075.7|38055.7|38079.9|38059.9|38087.4|38067.4|38073.2|38053.2|55
1691603100000|2023-08-09 17:45:00|38078.2|38058.2|38094.9|38074.9|38108.2|38088.2|38074.9|38054.9|110
1691603400000|2023-08-09 17:50:00|38096.4|38076.4|38078.2|38058.2|38110|38090|38075.7|38055.7|133
1691603700000|2023-08-09 17:55:00|38076.7|38056.7|38082.5|38062.5|38100|38080|38070.7|38050.7|112
1691604000000|2023-08-09 18:00:00|38080|38060|38065|38045|38080|38060|38060|38040|75
1691604300000|2023-08-09 18:05:00|38066.8|38046.8|38080|38060|38082.5|38062.5|38065|38045|19
1691604600000|2023-08-09 18:10:00|38085|38065|38095|38075|38095|38075|38080|38060|78
1691604900000|2023-08-09 18:15:00|38096.5|38076.5|38115|38095|38130|38110|38095|38075|179
1691605200000|2023-08-09 18:20:00|38115.8|38095.8|38120.1|38100.1|38123.3|38103.3|38110|38090|40
1691605500000|2023-08-09 18:25:00|38122.6|38102.6|38125.1|38105.1|38126.8|38106.8|38115.1|38095.1|96
1691605800000|2023-08-09 18:30:00|38120.1|38100.1|38115.1|38095.1|38120.1|38100.1|38115.1|38095.1|55
1691606100000|2023-08-09 18:35:00|38115.8|38095.8|38115.1|38095.1|38125.1|38105.1|38115.1|38095.1|36
1691606400000|2023-08-09 18:40:00|38113.3|38093.3|38105.1|38085.1|38115.1|38095.1|38100.8|38080.8|60
1691606700000|2023-08-09 18:45:00|38103.3|38083.3|38105.1|38085.1|38105.1|38085.1|38090.9|38070.9|34
1691607000000|2023-08-09 18:50:00|38102.6|38082.6|38095.9|38075.9|38105.1|38085.1|38095.9|38075.9|32
1691607300000|2023-08-09 18:55:00|38100.1|38080.1|38100.2|38080.2|38100.2|38080.2|38100.1|38080.1|13
1691607600000|2023-08-09 19:00:00|38100.9|38080.9|38105.2|38085.2|38110.2|38090.2|38100.2|38080.2|50
1691607900000|2023-08-09 19:05:00|38106.6|38086.6|38112|38092|38115.2|38095.2|38095.2|38075.2|48
1691608200000|2023-08-09 19:10:00|38110.2|38090.2|38107|38087|38110.2|38090.2|38098.4|38078.4|46
1691608500000|2023-08-09 19:15:00|38106.2|38086.2|38113.8|38093.8|38115.5|38095.5|38102|38082|44
1691608800000|2023-08-09 19:20:00|38113|38093|38128.8|38108.8|38133.8|38113.8|38111.3|38091.3|74
1691609100000|2023-08-09 19:25:00|38129.5|38109.5|38127|38107|38133.8|38113.8|38124.5|38104.5|39
1691609400000|2023-08-09 19:30:00|38124.5|38104.5|38117|38097|38125.3|38105.3|38112|38092|21
1691609700000|2023-08-09 19:35:00|38118.8|38098.8|38117.1|38097.1|38125.6|38105.6|38115.3|38095.3|22
1691610000000|2023-08-09 19:40:00|38118.8|38098.8|38122.1|38102.1|38123.8|38103.8|38116.3|38096.3|15
1691610300000|2023-08-09 19:45:00|38120.3|38100.3|38088.5|38068.5|38120.3|38100.3|38083.5|38063.5|123
1691610600000|2023-08-09 19:50:00|38087.8|38067.8|38085.3|38065.3|38095.3|38075.3|38077.1|38057.1|68
1691610900000|2023-08-09 19:55:00|38082.8|38062.8|38080.3|38060.3|38090.3|38070.3|38075.3|38055.3|44
1691611200000|2023-08-09 20:00:00|38082.1|38062.1|38084.6|38064.6|38090.3|38070.3|38080.3|38060.3|35
1691611500000|2023-08-09 20:05:00|38080.4|38060.4|38077.9|38057.9|38085.4|38065.4|38075.4|38055.4|64
1691611800000|2023-08-09 20:10:00|38078.6|38058.6|38066.1|38046.1|38078.6|38058.6|38065.4|38045.4|15
1691612100000|2023-08-09 20:15:00|38067.9|38047.9|38060.4|38040.4|38068.6|38048.6|38060.4|38040.4|25
1691612400000|2023-08-09 20:20:00|38061.9|38041.9|38071.1|38051.1|38073.6|38053.6|38060.1|38040.1|22
1691612700000|2023-08-09 20:25:00|38071.2|38051.2|38068.7|38048.7|38075.4|38055.4|38068.7|38048.7|5
1691613000000|2023-08-09 20:30:00|38067.9|38047.9|38065.4|38045.4|38067.9|38047.9|38060.4|38040.4|12
1691613300000|2023-08-09 20:35:00|38065.5|38045.5|38065.5|38045.5|38067.2|38047.2|38063|38043|13
1691613600000|2023-08-09 20:40:00|38068|38048|38071.2|38051.2|38071.2|38051.2|38066.2|38046.2|13
1691613900000|2023-08-09 20:45:00|38070.5|38050.5|38070.5|38050.5|38075.5|38055.5|38065.5|38045.5|40
1691614200000|2023-08-09 20:50:00|38071.2|38051.2|38065.5|38045.5|38071.2|38051.2|38061.2|38041.2|24
1691614500000|2023-08-09 20:55:00|38063|38043|38058|38038|38063.7|38043.7|38056.2|38036.2|34
1691618400000|2023-08-09 22:00:00|38037.1|38017.1|38055|38035|38084.3|38064.3|38037.1|38017.1|82
1691618700000|2023-08-09 22:05:00|38052.5|38032.5|38060|38040|38060|38040|38052.5|38032.5|4
1691619000000|2023-08-09 22:10:00|38062.5|38042.5|38070|38050|38070.8|38050.8|38062.5|38042.5|12
1691619300000|2023-08-09 22:15:00|38072.5|38052.5|38067.5|38047.5|38072.5|38052.5|38065|38045|5
1691619600000|2023-08-09 22:20:00|38066.8|38046.8|38052.6|38032.6|38066.8|38046.8|38047.5|38027.5|8
1691619900000|2023-08-09 22:25:00|38057.6|38037.6|38057.6|38037.6|38057.6|38037.6|38052.6|38032.6|4
1691620200000|2023-08-09 22:30:00|38058.3|38038.3|38058.3|38038.3|38067.6|38047.6|38058.3|38038.3|8
1691620500000|2023-08-09 22:35:00|38057.6|38037.6|38062.6|38042.6|38062.6|38042.6|38057.6|38037.6|3
1691620800000|2023-08-09 22:40:00|38060.8|38040.8|38062.6|38042.6|38062.6|38042.6|38058.3|38038.3|1
1691621100000|2023-08-09 22:45:00|38065.1|38045.1|38065.9|38045.9|38065.9|38045.9|38062.6|38042.6|7
1691621400000|2023-08-09 22:50:00|38067.6|38047.6|38062.7|38042.7|38067.6|38047.6|38060.9|38040.9|7
1691621700000|2023-08-09 22:55:00|38058.4|38038.4|38060.9|38040.9|38062.7|38042.7|38057.7|38037.7|11
1691622000000|2023-08-09 23:00:00|38060.2|38040.2|38065.9|38045.9|38067.7|38047.7|38060.2|38040.2|18
1691622300000|2023-08-09 23:05:00|38058.4|38038.4|38057.7|38037.7|38060.9|38040.9|38055.9|38035.9|22
1691622600000|2023-08-09 23:10:00|38050.9|38030.9|38062.7|38042.7|38062.7|38042.7|38050.9|38030.9|17
1691622900000|2023-08-09 23:15:00|||||||||5
1691623200000|2023-08-09 23:20:00|38061|38041|38058.5|38038.5|38062.7|38042.7|38056|38036|12
1691623500000|2023-08-09 23:25:00|38061|38041|38057.8|38037.8|38061|38041|38057.7|38037.7|3
1691624100000|2023-08-09 23:35:00|38061|38041|38062.8|38042.8|38062.8|38042.8|38061|38041|7
1691624400000|2023-08-09 23:40:00|38063.5|38043.5|38067.8|38047.8|38072.8|38052.8|38063.5|38043.5|15
1691624700000|2023-08-09 23:45:00|38065.3|38045.3|38072.8|38052.8|38072.8|38052.8|38062.8|38042.8|8
1691625000000|2023-08-09 23:50:00|38073.5|38053.5|38077.8|38057.8|38077.8|38057.8|38072.8|38052.8|15
1691625300000|2023-08-09 23:55:00|38075.3|38055.3|38078.6|38058.6|38082.8|38062.8|38075.3|38055.3|17
1691625600000|2023-08-10 00:00:00|38077.9|38057.9|38071.1|38051.1|38080.4|38060.4|38061.1|38041.1|62
1691625900000|2023-08-10 00:05:00|38074.3|38054.3|38048.6|38028.6|38077.9|38057.9|38040.4|38020.4|90
1691626200000|2023-08-10 00:10:00|38047.9|38027.9|38028.6|38008.6|38047.9|38027.9|38026.1|38006.1|117
1691626500000|2023-08-10 00:15:00|38027.9|38007.9|38033.6|38013.6|38046.1|38026.1|38016.1|37996.1|70
1691626800000|2023-08-10 00:20:00|38029.4|38009.4|38031.2|38011.2|38043.6|38023.6|38026.2|38006.2|43
1691627100000|2023-08-10 00:25:00|38032.9|38012.9|38027.9|38007.9|38041.2|38021.2|38027.9|38007.9|27
1691627400000|2023-08-10 00:30:00|38028.7|38008.7|38024.4|38004.4|38036.2|38016.2|38021.2|38001.2|63
1691627700000|2023-08-10 00:35:00|38021.2|38001.2|38013.7|37993.7|38026.2|38006.2|38006.9|37986.9|65
1691628000000|2023-08-10 00:40:00|38011.9|37991.9|38036.2|38016.2|38038.7|38018.7|38011.9|37991.9|43
1691628300000|2023-08-10 00:45:00|38036.9|38016.9|38071.2|38051.2|38076.2|38056.2|38036.2|38016.2|43
1691628600000|2023-08-10 00:50:00|38072|38052|38111.2|38091.2|38111.2|38091.2|38071.2|38051.2|72
1691628900000|2023-08-10 00:55:00|38112|38092|38090.5|38070.5|38116.2|38096.2|38086.6|38066.6|180
1691629200000|2023-08-10 01:00:00|38091.3|38071.3|38057.3|38037.3|38112.3|38092.3|38044.8|38024.8|229
1691629500000|2023-08-10 01:05:00|38055.6|38035.6|38075.6|38055.6|38083.1|38063.1|38035.6|38015.6|44
1691629800000|2023-08-10 01:10:00|38074.8|38054.8|38064.9|38044.9|38079.8|38059.8|38054.9|38034.9|55
1691630100000|2023-08-10 01:15:00|38065.6|38045.6|38054.9|38034.9|38110.6|38090.6|38038.1|38018.1|70
1691630400000|2023-08-10 01:20:00|38057.4|38037.4|38045.6|38025.6|38069.9|38049.9|38029.9|38009.9|67
1691630700000|2023-08-10 01:25:00|38044.9|38024.9|38075.6|38055.6|38078.1|38058.1|38044.9|38024.9|46
1691631000000|2023-08-10 01:30:00|38079.9|38059.9|38114.9|38094.9|38121.7|38101.7|38075.6|38055.6|120
1691631300000|2023-08-10 01:35:00|38109.9|38089.9|38084.9|38064.9|38121.7|38101.7|38072.4|38052.4|131
1691631600000|2023-08-10 01:40:00|38086.7|38066.7|38050|38030|38094.9|38074.9|38024.9|38004.9|101
1691631900000|2023-08-10 01:45:00|38055|38035|38065|38045|38109.2|38089.2|38049.2|38029.2|74
1691632200000|2023-08-10 01:50:00|38064.2|38044.2|38015|37995|38069.2|38049.2|38002.5|37982.5|133
1691632500000|2023-08-10 01:55:00|38014.3|37994.3|38044.3|38024.3|38051.8|38031.8|38010|37990|105
1691632800000|2023-08-10 02:00:00|38040|38020|38049.3|38029.3|38050|38030|38012.5|37992.5|104
1691633100000|2023-08-10 02:05:00|38050|38030|38038.6|38018.6|38057.5|38037.5|38033.6|38013.6|108
1691633400000|2023-08-10 02:10:00|38041.1|38021.1|38104.3|38084.3|38105.4|38085.4|38023.6|38003.6|145
1691633700000|2023-08-10 02:15:00|38103.6|38083.6|38106.1|38086.1|38122.9|38102.9|38088.6|38068.6|64
1691634000000|2023-08-10 02:20:00|38105.4|38085.4|38092.9|38072.9|38118.6|38098.6|38090.4|38070.4|46
1691634300000|2023-08-10 02:25:00|38092.2|38072.2|38118.7|38098.7|38123.7|38103.7|38083.6|38063.6|78
1691634600000|2023-08-10 02:30:00|38117.9|38097.9|38123.7|38103.7|38136.2|38116.2|38103.7|38083.7|107
1691634900000|2023-08-10 02:35:00|38121.2|38101.2|38081.9|38061.9|38121.2|38101.2|38081.9|38061.9|80
1691635200000|2023-08-10 02:40:00|38084.4|38064.4|38059.4|38039.4|38086.9|38066.9|38046.9|38026.9|55
1691635500000|2023-08-10 02:45:00|38056.9|38036.9|38056.2|38036.2|38069.4|38049.4|38046.9|38026.9|51
1691635800000|2023-08-10 02:50:00|38058.7|38038.7|38058.7|38038.7|38084.4|38064.4|38053.7|38033.7|26
1691636100000|2023-08-10 02:55:00|38056.2|38036.2|38033.7|38013.7|38063.7|38043.7|38028.7|38008.7|45
1691636400000|2023-08-10 03:00:00|38034.5|38014.5|38038.8|38018.8|38044.5|38024.5|38028.7|38008.7|39
1691636700000|2023-08-10 03:05:00|38039.5|38019.5|38033.8|38013.8|38053.8|38033.8|38018.8|37998.8|91
1691637000000|2023-08-10 03:10:00|38038.1|38018.1|38051.3|38031.3|38066.3|38046.3|38038.1|38018.1|46
1691637300000|2023-08-10 03:15:00|38048.8|38028.8|38058.8|38038.8|38063.1|38043.1|38043.8|38023.8|32
1691637600000|2023-08-10 03:20:00|38056.3|38036.3|38066.3|38046.3|38068.8|38048.8|38053.8|38033.8|35
1691637900000|2023-08-10 03:25:00|38063.8|38043.8|38053.8|38033.8|38063.8|38043.8|38053.1|38033.1|24
1691638200000|2023-08-10 03:30:00|38053.1|38033.1|38026.4|38006.4|38053.8|38033.8|38018.8|37998.8|40
1691638500000|2023-08-10 03:35:00|38027.1|38007.1|38028.2|38008.2|38033.1|38013.1|38018.9|37998.9|25
1691638800000|2023-08-10 03:40:00|38028.9|38008.9|38023.9|38003.9|38033.9|38013.9|38022.1|38002.1|11
1691639100000|2023-08-10 03:45:00|38023.2|38003.2|38026.4|38006.4|38028.9|38008.9|38013.9|37993.9|10
1691639400000|2023-08-10 03:50:00|38024.6|38004.6|38028.9|38008.9|38028.9|38008.9|38021.4|38001.4|11
1691639700000|2023-08-10 03:55:00|38031.4|38011.4|38018.9|37998.9|38033.9|38013.9|38018.9|37998.9|11
1691640000000|2023-08-10 04:00:00|38020.7|38000.7|38039|38019|38045.7|38025.7|38018.9|37998.9|26
1691640300000|2023-08-10 04:05:00|38044|38024|38045.8|38025.8|38049|38029|38034|38014|12
1691640600000|2023-08-10 04:10:00|38047.5|38027.5|38025.4|38005.4|38049|38029|38022.2|38002.2|55
1691640900000|2023-08-10 04:15:00|38026.9|38006.9|38035.4|38015.4|38035.4|38015.4|38020.4|38000.4|21
1691641200000|2023-08-10 04:20:00|38037.2|38017.2|38030.5|38010.5|38040.4|38020.4|38025.4|38005.4|7
1691641500000|2023-08-10 04:25:00|38027.2|38007.2|38013|37993|38027.2|38007.2|38013|37993|9
1691641800000|2023-08-10 04:30:00|38015.5|37995.5|38020.5|38000.5|38024.8|38004.8|38010.5|37990.5|27
1691642100000|2023-08-10 04:35:00|38021.2|38001.2|38025.5|38005.5|38028|38008|38015.5|37995.5|18
1691642400000|2023-08-10 04:40:00|38020.5|38000.5|38025.5|38005.5|38025.5|38005.5|38015.5|37995.5|15
1691642700000|2023-08-10 04:45:00|38024.8|38004.8|38013|37993|38024.8|38004.8|37995.5|37975.5|84
1691643000000|2023-08-10 04:50:00|38010.5|37990.5|38005.5|37985.5|38015.5|37995.5|38005.5|37985.5|13
1691643300000|2023-08-10 04:55:00|38003|37983|37993.1|37973.1|38006.3|37986.3|37990.6|37970.6|23
1691643600000|2023-08-10 05:00:00|37991.3|37971.3|37991.3|37971.3|38006.3|37986.3|37980.6|37960.6|83
1691643900000|2023-08-10 05:05:00|37993.1|37973.1|38015.6|37995.6|38030.6|38010.6|37980.6|37960.6|48
1691644200000|2023-08-10 05:10:00|38020.6|38000.6|38015.6|37995.6|38020.6|38000.6|38000.6|37980.6|29
1691644500000|2023-08-10 05:15:00|38016.3|37996.3|38030.6|38010.6|38033.8|38013.8|38005.6|37985.6|36
1691644800000|2023-08-10 05:20:00|38031.3|38011.3|38050.6|38030.6|38064.9|38044.9|38031.3|38011.3|83
1691645100000|2023-08-10 05:25:00|38052.1|38032.1|38040.7|38020.7|38065.6|38045.6|38035.6|38015.6|147
1691645400000|2023-08-10 05:30:00|38035.7|38015.7|38103.2|38083.2|38105.7|38085.7|38035.7|38015.7|191
1691645700000|2023-08-10 05:35:00|38105.7|38085.7|38096.4|38076.4|38120.7|38100.7|38090.7|38070.7|138
1691646000000|2023-08-10 05:40:00|38097.1|38077.1|38100.7|38080.7|38118.2|38098.2|38090.7|38070.7|84
1691646300000|2023-08-10 05:45:00|38101.4|38081.4|38120|38100|38130|38110|38100.7|38080.7|77
1691646600000|2023-08-10 05:50:00|38115.7|38095.7|38125.7|38105.7|38140.7|38120.7|38110.7|38090.7|60
1691646900000|2023-08-10 05:55:00|38127.5|38107.5|38132.5|38112.5|38140.7|38120.7|38120.7|38100.7|61
1691647200000|2023-08-10 06:00:00|38130.7|38110.7|38122.5|38102.5|38137.5|38117.5|38105.8|38085.8|74
1691647500000|2023-08-10 06:05:00|38120.8|38100.8|38135.8|38115.8|38145.8|38125.8|38120.8|38100.8|87
1691647800000|2023-08-10 06:10:00|38135.1|38115.1|38155.8|38135.8|38170.8|38150.8|38135.1|38115.1|168
1691648100000|2023-08-10 06:15:00|38158.3|38138.3|38165.8|38145.8|38165.8|38145.8|38144|38124|99
1691648400000|2023-08-10 06:20:00|38168.3|38148.3|38156.5|38136.5|38190.8|38170.8|38152.2|38132.2|170
1691648700000|2023-08-10 06:25:00|38154.8|38134.8|38192.3|38172.3|38197.3|38177.3|38152.3|38132.3|136
1691649000000|2023-08-10 06:30:00|38191.6|38171.6|38176.6|38156.6|38192.3|38172.3|38165.5|38145.5|80
1691649300000|2023-08-10 06:35:00|38177.3|38157.3|38187.3|38167.3|38187.3|38167.3|38174.8|38154.8|47
1691649600000|2023-08-10 06:40:00|38189.1|38169.1|38197.3|38177.3|38202.3|38182.3|38178|38158|133
1691649900000|2023-08-10 06:45:00|38202.3|38182.3|38142.3|38122.3|38202.3|38182.3|38142.3|38122.3|81
1691650200000|2023-08-10 06:50:00|38143|38123|38167.3|38147.3|38172.3|38152.3|38142.3|38122.3|57
1691650500000|2023-08-10 06:55:00|38169.1|38149.1|38164.9|38144.9|38207.4|38187.4|38162.4|38142.4|155
1691650800000|2023-08-10 07:00:00|38167.4|38147.4|38227.4|38207.4|38235.9|38215.9|38157.4|38137.4|245
1691651100000|2023-08-10 07:05:00|38224.9|38204.9|38211.7|38191.7|38232.4|38212.4|38202.4|38182.4|113
1691651400000|2023-08-10 07:10:00|38212.4|38192.4|38227.4|38207.4|38232.4|38212.4|38207.4|38187.4|120
1691651700000|2023-08-10 07:15:00|38229.2|38209.2|38232.4|38212.4|38243.1|38223.1|38222.4|38202.4|175
1691652000000|2023-08-10 07:20:00|38233.1|38213.1|38229.9|38209.9|38256.7|38236.7|38197.4|38177.4|175
1691652300000|2023-08-10 07:25:00|38230.6|38210.6|38246.7|38226.7|38261.7|38241.7|38212.4|38192.4|64
1691652600000|2023-08-10 07:30:00|38247.4|38227.4|38223.2|38203.2|38260.7|38240.7|38212.5|38192.5|101
1691652900000|2023-08-10 07:35:00|38225|38205|38238.9|38218.9|38258.9|38238.9|38220|38200|314
1691653200000|2023-08-10 07:40:00|38241.4|38221.4|38258.9|38238.9|38263.9|38243.9|38228.9|38208.9|113
1691653500000|2023-08-10 07:45:00|38259.6|38239.6|38263.9|38243.9|38266.4|38246.4|38220.7|38200.7|130
1691653800000|2023-08-10 07:50:00|38262.5|38242.5|38233.9|38213.9|38271.4|38251.4|38225.7|38205.7|96
1691654100000|2023-08-10 07:55:00|38233.2|38213.2|38234|38214|38239|38219|38224|38204|43
1691654400000|2023-08-10 08:00:00|38233.3|38213.3|38219|38199|38239|38219|38184|38164|229
1691654700000|2023-08-10 08:05:00|38218.3|38198.3|38214|38194|38253.3|38233.3|38214|38194|66
1691655000000|2023-08-10 08:10:00|38210.8|38190.8|38203.3|38183.3|38230.8|38210.8|38199|38179|68
1691655300000|2023-08-10 08:15:00|38204|38184|38229.7|38209.7|38232.2|38212.2|38198.3|38178.3|91
1691655600000|2023-08-10 08:20:00|38232.2|38212.2|38274|38254|38276.5|38256.5|38229|38209|146
1691655900000|2023-08-10 08:25:00|38275.5|38255.5|38270.5|38250.5|38301.9|38281.9|38254.8|38234.8|287
1691656200000|2023-08-10 08:30:00|38269.8|38249.8|38205.5|38185.5|38270.5|38250.5|38200.5|38180.5|106
1691656500000|2023-08-10 08:35:00|38206.9|38186.9|38233|38213|38235.5|38215.5|38206.9|38186.9|66
1691656800000|2023-08-10 08:40:00|38231.2|38211.2|38233|38213|38255.5|38235.5|38231.2|38211.2|67
1691657100000|2023-08-10 08:45:00|38232.3|38212.3|38210.5|38190.5|38240.5|38220.5|38205.5|38185.5|63
1691657400000|2023-08-10 08:50:00|38213|38193|38215.5|38195.5|38233|38213|38205.5|38185.5|53
1691657700000|2023-08-10 08:55:00|38218|38198|38223.1|38203.1|38240.6|38220.6|38218|38198|52
1691658000000|2023-08-10 09:00:00|38220.6|38200.6|38210.6|38190.6|38235.6|38215.6|38206.3|38186.3|51
1691658300000|2023-08-10 09:05:00|38209.9|38189.9|38222.4|38202.4|38242|38222|38208.1|38188.1|46
1691658600000|2023-08-10 09:10:00|38220.6|38200.6|38231.3|38211.3|38231.3|38211.3|38220.6|38200.6|29
1691658900000|2023-08-10 09:15:00|38233.1|38213.1|38233.1|38213.1|38246.3|38226.3|38229.9|38209.9|51
1691659200000|2023-08-10 09:20:00|38235.6|38215.6|38203.1|38183.1|38240.6|38220.6|38203.1|38183.1|118
1691659500000|2023-08-10 09:25:00|38200.6|38180.6|38223.1|38203.1|38225.6|38205.6|38190.6|38170.6|80
1691659800000|2023-08-10 09:30:00|38222.4|38202.4|38213.2|38193.2|38224.9|38204.9|38205.7|38185.7|56
1691660100000|2023-08-10 09:35:00|38215.7|38195.7|38265.7|38245.7|38270|38250|38212.5|38192.5|146
1691660400000|2023-08-10 09:40:00|38263.2|38243.2|38328.5|38308.5|38332.8|38312.8|38263.2|38243.2|1010
1691660700000|2023-08-10 09:45:00|38327.1|38307.1|38283.5|38263.5|38327.1|38307.1|38283.5|38263.5|126
1691661000000|2023-08-10 09:50:00|38284.2|38264.2|38306.1|38286.1|38308.6|38288.6|38283.5|38263.5|46
1691661300000|2023-08-10 09:55:00|38305.3|38285.3|38283.6|38263.6|38308.6|38288.6|38283.6|38263.6|67
1691661600000|2023-08-10 10:00:00|38288.6|38268.6|38298.6|38278.6|38326.1|38306.1|38283.6|38263.6|191
1691661900000|2023-08-10 10:05:00|38296.1|38276.1|38303.6|38283.6|38308.6|38288.6|38291.1|38271.1|54
1691662200000|2023-08-10 10:10:00|38298.6|38278.6|38293.6|38273.6|38318.6|38298.6|38288.6|38268.6|206
1691662500000|2023-08-10 10:15:00|38294.3|38274.3|38289.3|38269.3|38303.6|38283.6|38273.6|38253.6|122
1691662800000|2023-08-10 10:20:00|38288.6|38268.6|38283.6|38263.6|38289.3|38269.3|38268.6|38248.6|51
1691663100000|2023-08-10 10:25:00|38284.3|38264.3|38284.4|38264.4|38293.6|38273.6|38278.6|38258.6|40
1691663400000|2023-08-10 10:30:00|38283.6|38263.6|38268.7|38248.7|38296.9|38276.9|38268.7|38248.7|91
1691663700000|2023-08-10 10:35:00|38268|38248|38290.1|38270.1|38291.9|38271.9|38263.3|38243.3|62
1691664000000|2023-08-10 10:40:00|38293.7|38273.7|38323.7|38303.7|38333.7|38313.7|38288.7|38268.7|88
1691664300000|2023-08-10 10:45:00|38324.4|38304.4|38333.7|38313.7|38335.5|38315.5|38319.4|38299.4|62
1691664600000|2023-08-10 10:50:00|38331.9|38311.9|38391.9|38371.9|38406.9|38386.9|38328.7|38308.7|459
1691664900000|2023-08-10 10:55:00|38393.7|38373.7|38391.9|38371.9|38406.9|38386.9|38371.9|38351.9|172
1691665200000|2023-08-10 11:00:00|38394.4|38374.4|38408|38388|38443.7|38423.7|38391.2|38371.2|368
1691665500000|2023-08-10 11:05:00|38408.7|38388.7|38398.8|38378.8|38416.3|38396.3|38393.8|38373.8|138
1691665800000|2023-08-10 11:10:00|38396.3|38376.3|38368.8|38348.8|38399.5|38379.5|38363.8|38343.8|112
1691666100000|2023-08-10 11:15:00|38372|38352|38373.8|38353.8|38403.8|38383.8|38368.8|38348.8|184
1691666400000|2023-08-10 11:20:00|38373.1|38353.1|38315.6|38295.6|38373.1|38353.1|38313.1|38293.1|173
1691666700000|2023-08-10 11:25:00|38317.7|38297.7|38344.5|38324.5|38358.8|38338.8|38313.8|38293.8|91
1691667000000|2023-08-10 11:30:00|38346.3|38326.3|38353.8|38333.8|38363.8|38343.8|38337|38317|169
1691667300000|2023-08-10 11:35:00|38358.1|38338.1|38341.3|38321.3|38361.3|38341.3|38333.8|38313.8|188
1691667600000|2023-08-10 11:40:00|38338.8|38318.8|38293.2|38273.2|38338.8|38318.8|38290.7|38270.7|141
1691667900000|2023-08-10 11:45:00|38293.9|38273.9|38288.9|38268.9|38303.9|38283.9|38279.6|38259.6|74
1691668200000|2023-08-10 11:50:00|38288.2|38268.2|38298.9|38278.9|38303.9|38283.9|38278.9|38258.9|154
1691668500000|2023-08-10 11:55:00|38297.5|38277.5|38267.1|38247.1|38302.1|38282.1|38267.1|38247.1|134
1691668800000|2023-08-10 12:00:00|38265.7|38245.7|38302.1|38282.1|38302.1|38282.1|38263.9|38243.9|231
1691669100000|2023-08-10 12:05:00|38297.1|38277.1|38288.9|38268.9|38316.4|38296.4|38263.9|38243.9|257
1691669400000|2023-08-10 12:10:00|38293.2|38273.2|38272.5|38252.5|38300.7|38280.7|38242.5|38222.5|444
1691669700000|2023-08-10 12:15:00|38267.5|38247.5|38255.8|38235.8|38279.3|38259.3|38239.3|38219.3|181
1691670000000|2023-08-10 12:20:00|38253.3|38233.3|38230.8|38210.8|38267.6|38247.6|38215.8|38195.8|318
1691670300000|2023-08-10 12:25:00|38231.9|38211.9|38242.6|38222.6|38257.6|38237.6|38220.8|38200.8|190
1691670600000|2023-08-10 12:30:00|38252.2|38232.2|38381.9|38361.9|38504|38484|38252.2|38232.2|1803
1691670900000|2023-08-10 12:35:00|38382.6|38362.6|38386.5|38366.5|38479|38459|38376.9|38356.9|681
1691671200000|2023-08-10 12:40:00|38385.8|38365.8|38262.6|38242.6|38389|38369|38240.8|38220.8|897
1691671500000|2023-08-10 12:45:00|38257.6|38237.6|38312.6|38292.6|38332.6|38312.6|38222.6|38202.6|734
1691671800000|2023-08-10 12:50:00|38313.3|38293.3|38337|38317|38350.2|38330.2|38291.9|38271.9|257
1691672100000|2023-08-10 12:55:00|38337.7|38317.7|38337.7|38317.7|38354.5|38334.5|38315.9|38295.9|235
1691672400000|2023-08-10 13:00:00|38337|38317|38357.7|38337.7|38387.7|38367.7|38287.7|38267.7|794
1691672700000|2023-08-10 13:05:00|38357|38337|38310.2|38290.2|38382.7|38362.7|38282.7|38262.7|381
1691673000000|2023-08-10 13:10:00|38309.5|38289.5|38278.4|38258.4|38327.7|38307.7|38262.7|38242.7|361
1691673300000|2023-08-10 13:15:00|38280.2|38260.2|38298.4|38278.4|38312.7|38292.7|38255.9|38235.9|178
1691673600000|2023-08-10 13:20:00|38300.5|38280.5|38256.3|38236.3|38320.2|38300.2|38244.5|38224.5|576
1691673900000|2023-08-10 13:25:00|38258.1|38238.1|38203.5|38183.5|38268.8|38248.8|38198.5|38178.5|563
1691674200000|2023-08-10 13:30:00|38205.3|38185.3|38215|38195|38221.1|38201.1|38180|38160|481
1691674500000|2023-08-10 13:35:00|38216.4|38196.4|38283.9|38263.9|38306.4|38286.4|38215|38195|489
1691674800000|2023-08-10 13:40:00|38286.4|38266.4|38296.4|38276.4|38314.6|38294.6|38273.9|38253.9|283
1691675100000|2023-08-10 13:45:00|38298.9|38278.9|38284.3|38264.3|38348.2|38328.2|38280|38260|437
1691675400000|2023-08-10 13:50:00|38285|38265|38261.1|38241.1|38285|38265|38221.8|38201.8|313
1691675700000|2023-08-10 13:55:00|38261.8|38241.8|38256.8|38236.8|38268.6|38248.6|38223.6|38203.6|312
1691676000000|2023-08-10 14:00:00|38258.6|38238.6|38191.9|38171.9|38268.6|38248.6|38176.9|38156.9|915
1691676300000|2023-08-10 14:05:00|38193.7|38173.7|38142.3|38122.3|38196.9|38176.9|38137.3|38117.3|438
1691676600000|2023-08-10 14:10:00|38137.3|38117.3|38110.9|38090.9|38144.1|38124.1|38109.1|38089.1|673
1691676900000|2023-08-10 14:15:00|38109.1|38089.1|38154.1|38134.1|38172.7|38152.7|38101.6|38081.6|468
1691677200000|2023-08-10 14:20:00|38153.4|38133.4|38202|38182|38219.5|38199.5|38110.9|38090.9|766
1691677500000|2023-08-10 14:25:00|38203.8|38183.8|38179.5|38159.5|38204.5|38184.5|38169.5|38149.5|333
1691677800000|2023-08-10 14:30:00|38176.3|38156.3|38134.5|38114.5|38183.8|38163.8|38134.5|38114.5|459
1691678100000|2023-08-10 14:35:00|38136.3|38116.3|38076.4|38056.4|38143.9|38123.9|38069.6|38049.6|689
1691678400000|2023-08-10 14:40:00|38077.8|38057.8|37956.8|37936.8|38086.4|38066.4|37955|37935|1443
1691678700000|2023-08-10 14:45:00|37959.3|37939.3|37918.2|37898.2|37978.2|37958.2|37918.2|37898.2|887
1691679000000|2023-08-10 14:50:00|37916.4|37896.4|37961.8|37941.8|37966.8|37946.8|37910|37890|633
1691679300000|2023-08-10 14:55:00|37960|37940|37998.6|37978.6|38003.6|37983.6|37950|37930|1027
1691679600000|2023-08-10 15:00:00|38000.4|37980.4|37911.6|37891.6|38008.6|37988.6|37908.4|37888.4|755
1691679900000|2023-08-10 15:05:00|37910.9|37890.9|37925.5|37905.5|37949.1|37929.1|37904.1|37884.1|1357
1691680200000|2023-08-10 15:10:00|37926.2|37906.2|37955.9|37935.9|37955.9|37935.9|37915.5|37895.5|487
1691680500000|2023-08-10 15:15:00|37955.2|37935.2|37984.8|37964.8|37994.8|37974.8|37934.1|37914.1|392
1691680800000|2023-08-10 15:20:00|37985.9|37965.9|37982.3|37962.3|37987.3|37967.3|37954.1|37934.1|238
1691681100000|2023-08-10 15:25:00|37987.3|37967.3|38004.4|37984.4|38026.9|38006.9|37982.3|37962.3|521
1691681400000|2023-08-10 15:30:00|38006.2|37986.2|38004.4|37984.4|38015.1|37995.1|37990.1|37970.1|299
1691681700000|2023-08-10 15:35:00|38005.1|37985.1|37975.2|37955.2|38027|38007|37972.7|37952.7|376
1691682000000|2023-08-10 15:40:00|37974.5|37954.5|37977|37957|38005.2|37985.2|37967|37947|344
1691682300000|2023-08-10 15:45:00|37974.5|37954.5|37956|37936|37980.2|37960.2|37942.4|37922.4|470
1691682600000|2023-08-10 15:50:00|37947.8|37927.8|37932.8|37912.8|37976|37956|37931|37911|421
1691682900000|2023-08-10 15:55:00|37929.6|37909.6|37942.8|37922.8|37962.8|37942.8|37929.6|37909.6|273
1691683200000|2023-08-10 16:00:00|37942.2|37922.2|37931.1|37911.1|37947.9|37927.9|37927.9|37907.9|299
1691683500000|2023-08-10 16:05:00|37929.3|37909.3|37935|37915|37942.5|37922.5|37916.1|37896.1|314
1691683800000|2023-08-10 16:10:00|37933.2|37913.2|37889.7|37869.7|37943.2|37923.2|37889.7|37869.7|469
1691684100000|2023-08-10 16:15:00|37887.9|37867.9|37884.7|37864.7|37914.7|37894.7|37877.9|37857.9|506
1691684400000|2023-08-10 16:20:00|37882.9|37862.9|37894.7|37874.7|37905.4|37885.4|37879.7|37859.7|231
1691684700000|2023-08-10 16:25:00|37897.2|37877.2|37889.8|37869.8|37897.2|37877.2|37869.7|37849.7|313
1691685000000|2023-08-10 16:30:00|37888|37868|37878|37858|37894.8|37874.8|37872.3|37852.3|325
1691685300000|2023-08-10 16:35:00|37876.6|37856.6|37920.5|37900.5|37926.2|37906.2|37869.8|37849.8|406
1691685600000|2023-08-10 16:40:00|37921.2|37901.2|37912|37892|37923|37903|37892|37872|1048
1691685900000|2023-08-10 16:45:00|37908.8|37888.8|37920.2|37900.2|37928.4|37908.4|37902|37882|418
1691686200000|2023-08-10 16:50:00|37918.4|37898.4|37892.1|37872.1|37930.2|37910.2|37882.1|37862.1|775
1691686500000|2023-08-10 16:55:00|37897.1|37877.1|37905.7|37885.7|37914.3|37894.3|37878.2|37858.2|4838
1691686800000|2023-08-10 17:00:00|37904.3|37884.3|37878.9|37858.9|37920.7|37900.7|37860.7|37840.7|693
1691687100000|2023-08-10 17:05:00|37878.2|37858.2|37866.4|37846.4|37885.7|37865.7|37863.9|37843.9|313
1691687400000|2023-08-10 17:10:00|37867.1|37847.1|37865.7|37845.7|37886.4|37866.4|37858.9|37838.9|128
1691687700000|2023-08-10 17:15:00|37863.9|37843.9|37868.3|37848.3|37870.8|37850.8|37853.9|37833.9|119
1691688000000|2023-08-10 17:20:00|37867.6|37847.6|37820.8|37800.8|37870.8|37850.8|37814|37794|275
1691688300000|2023-08-10 17:25:00|37821.5|37801.5|37817.2|37797.2|37835.8|37815.8|37807.2|37787.2|304
1691688600000|2023-08-10 17:30:00|37819|37799|37805.8|37785.8|37819|37799|37784|37764|351
1691688900000|2023-08-10 17:35:00|37805.1|37785.1|37781.9|37761.9|37805.1|37785.1|37764.4|37744.4|262
1691689200000|2023-08-10 17:40:00|37782.6|37762.6|37785.2|37765.2|37787.7|37767.7|37750.2|37730.2|175
1691689500000|2023-08-10 17:45:00|37782.7|37762.7|37797.7|37777.7|37822.7|37802.7|37777.7|37757.7|153
1691689800000|2023-08-10 17:50:00|37799.5|37779.5|37802.7|37782.7|37817.7|37797.7|37797.7|37777.7|56
1691690100000|2023-08-10 17:55:00|37800.2|37780.2|37760.2|37740.2|37800.2|37780.2|37743.4|37723.4|243
1691690400000|2023-08-10 18:00:00|37757.7|37737.7|37762|37742|37762|37742|37715.2|37695.2|619
1691690700000|2023-08-10 18:05:00|37762.7|37742.7|37787.8|37767.8|37807.8|37787.8|37762|37742|91
1691691000000|2023-08-10 18:10:00|37785.3|37765.3|37812.8|37792.8|37817.8|37797.8|37782.8|37762.8|92
1691691300000|2023-08-10 18:15:00|37807.8|37787.8|37807.8|37787.8|37827.8|37807.8|37802.8|37782.8|146
1691691600000|2023-08-10 18:20:00|37806.4|37786.4|37832.8|37812.8|37837.8|37817.8|37802.8|37782.8|122
1691691900000|2023-08-10 18:25:00|37837.8|37817.8|37817.8|37797.8|37841|37821|37817.8|37797.8|62
1691692200000|2023-08-10 18:30:00|37818.5|37798.5|37806|37786|37832.8|37812.8|37801|37781|78
1691692500000|2023-08-10 18:35:00|37807.8|37787.8|37806.1|37786.1|37822.9|37802.9|37806|37786|100
1691692800000|2023-08-10 18:40:00|37807.9|37787.9|37797.9|37777.9|37815.4|37795.4|37788.6|37768.6|81
1691693100000|2023-08-10 18:45:00|37798.6|37778.6|37830|37810|37834.3|37814.3|37793.6|37773.6|138
1691693400000|2023-08-10 18:50:00|37831.1|37811.1|37851.1|37831.1|37861.1|37841.1|37829.3|37809.3|48
1691693700000|2023-08-10 18:55:00|37849.3|37829.3|37854.3|37834.3|37857.5|37837.5|37846.8|37826.8|48
1691694000000|2023-08-10 19:00:00|37856.1|37836.1|37833|37813|37861.1|37841.1|37825.5|37805.5|70
1691694300000|2023-08-10 19:05:00|37834.3|37814.3|37836.2|37816.2|37843|37823|37831.2|37811.2|13
1691694600000|2023-08-10 19:10:00|37838.7|37818.7|37833|37813|37845.5|37825.5|37826.2|37806.2|49
1691694900000|2023-08-10 19:15:00|37831.2|37811.2|37823.7|37803.7|37841.2|37821.2|37818|37798|36
1691695200000|2023-08-10 19:20:00|37823|37803|37816.2|37796.2|37831.2|37811.2|37808.7|37788.7|15
1691695500000|2023-08-10 19:25:00|37818|37798|37791.2|37771.2|37818|37798|37783.7|37763.7|26
1691695800000|2023-08-10 19:30:00|37790.6|37770.6|37778.1|37758.1|37790.6|37770.6|37776.3|37756.3|31
1691696100000|2023-08-10 19:35:00|37776.3|37756.3|37763.1|37743.1|37776.3|37756.3|37756.3|37736.3|51
1691696400000|2023-08-10 19:40:00|37761.3|37741.3|37753.1|37733.1|37765.6|37745.6|37746.3|37726.3|28
1691696700000|2023-08-10 19:45:00|37751.3|37731.3|37776.3|37756.3|37785.6|37765.6|37751.3|37731.3|87
1691697000000|2023-08-10 19:50:00|37774.5|37754.5|37798.1|37778.1|37803.1|37783.1|37773.1|37753.1|81
1691697300000|2023-08-10 19:55:00|37793.8|37773.8|37785.7|37765.7|37798.2|37778.2|37783.2|37763.2|59
1691697600000|2023-08-10 20:00:00|37786.4|37766.4|37786.4|37766.4|37798.9|37778.9|37786.4|37766.4|66
1691697900000|2023-08-10 20:05:00|37788.2|37768.2|37793.2|37773.2|37793.2|37773.2|37786.4|37766.4|15
1691698200000|2023-08-10 20:10:00|37792.5|37772.5|37798.2|37778.2|37798.2|37778.2|37788.2|37768.2|13
1691698500000|2023-08-10 20:15:00|37800|37780|37803.2|37783.2|37803.9|37783.9|37800|37780|25
1691698800000|2023-08-10 20:20:00|37803.9|37783.9|37808.3|37788.3|37808.9|37788.9|37803.2|37783.2|12
1691699100000|2023-08-10 20:25:00|37803.3|37783.3|37816.5|37796.5|37820.1|37800.1|37801.5|37781.5|31
1691699400000|2023-08-10 20:30:00|37814|37794|37813.3|37793.3|37818.3|37798.3|37813.3|37793.3|28
1691699700000|2023-08-10 20:35:00|37814|37794|37813.3|37793.3|37818.3|37798.3|37813.3|37793.3|17
1691700000000|2023-08-10 20:40:00|37811.5|37791.5|37818.3|37798.3|37820.8|37800.8|37808.3|37788.3|105
1691700300000|2023-08-10 20:45:00|37818.4|37798.4|37813.4|37793.4|37818.4|37798.4|37813.4|37793.4|21
1691700600000|2023-08-10 20:50:00|37808.4|37788.4|37803.4|37783.4|37808.4|37788.4|37803.4|37783.4|27
1691700900000|2023-08-10 20:55:00|37801.6|37781.6|37808.4|37788.4|37808.4|37788.4|37799.8|37779.8|19
1691704800000|2023-08-10 22:00:00|37824.7|37804.7|37811.1|37791.1|37824.7|37804.7|37803.6|37783.6|47
1691705100000|2023-08-10 22:05:00|37809.3|37789.3|37813.6|37793.6|37813.6|37793.6|37803.6|37783.6|18
1691705400000|2023-08-10 22:10:00|37813.7|37793.7|37806.9|37786.9|37813.7|37793.7|37804.3|37784.3|2
1691705700000|2023-08-10 22:15:00|37804.4|37784.4|37791.9|37771.9|37804.4|37784.4|37791.9|37771.9|11
1691706000000|2023-08-10 22:20:00|37788.7|37768.7|37803.7|37783.7|37803.7|37783.7|37788.7|37768.7|15
1691706300000|2023-08-10 22:25:00|37798.7|37778.7|37798.7|37778.7|37798.7|37778.7|37798.7|37778.7|3
1691706600000|2023-08-10 22:30:00|37800.1|37780.1|37798.7|37778.7|37803.7|37783.7|37798.7|37778.7|18
1691706900000|2023-08-10 22:35:00|37796.2|37776.2|37794.4|37774.4|37798.8|37778.8|37793.7|37773.7|10
1691707200000|2023-08-10 22:40:00|37793.8|37773.8|37798.8|37778.8|37798.8|37778.8|37793.8|37773.8|3
1691707500000|2023-08-10 22:45:00|37797|37777|37793.8|37773.8|37798.8|37778.8|37793.8|37773.8|4
1691707800000|2023-08-10 22:50:00|37798.8|37778.8|37793.8|37773.8|37798.8|37778.8|37793.8|37773.8|29
1691708100000|2023-08-10 22:55:00|||||||||5
1691708400000|2023-08-10 23:00:00|37791.3|37771.3|37793.9|37773.9|37793.9|37773.9|37777|37757|64
1691708700000|2023-08-10 23:05:00|37789.5|37769.5|37778.9|37758.9|37789.5|37769.5|37774.5|37754.5|40
1691709000000|2023-08-10 23:10:00|37783.9|37763.9|37791.4|37771.4|37793.9|37773.9|37783.9|37763.9|25
1691709300000|2023-08-10 23:15:00|37790.7|37770.7|37788.9|37768.9|37790.7|37770.7|37783.9|37763.9|11
1691709600000|2023-08-10 23:20:00|37793.9|37773.9|37791.4|37771.4|37793.9|37773.9|37788.9|37768.9|18
1691709900000|2023-08-10 23:25:00|37793.9|37773.9|37796.4|37776.4|37796.4|37776.4|37789.6|37769.6|5
1691710200000|2023-08-10 23:30:00|37797.1|37777.1|37799|37779|37799|37779|37789|37769|28
1691710500000|2023-08-10 23:35:00|37794|37774|37784|37764|37794|37774|37782.2|37762.2|9
1691710800000|2023-08-10 23:40:00|37782.2|37762.2|37786.5|37766.5|37789|37769|37782.2|37762.2|5
1691711100000|2023-08-10 23:45:00|37787.2|37767.2|37784|37764|37789.7|37769.7|37784|37764|19
1691711400000|2023-08-10 23:50:00|37788.3|37768.3|37779|37759|37788.3|37768.3|37779|37759|15
1691711700000|2023-08-10 23:55:00|37779.7|37759.7|37769.1|37749.1|37784.1|37764.1|37767.2|37747.2|33
1691712000000|2023-08-11 00:00:00|37770.4|37750.4|37809.1|37789.1|37809.1|37789.1|37769.1|37749.1|199
1691712300000|2023-08-11 00:05:00|37808.4|37788.4|37789.1|37769.1|37809.1|37789.1|37787.7|37767.7|81
1691712600000|2023-08-11 00:10:00|37794.1|37774.1|37794.1|37774.1|37800.9|37780.9|37793.4|37773.4|51
1691712900000|2023-08-11 00:15:00|37799.1|37779.1|37816.6|37796.6|37824.1|37804.1|37789.1|37769.1|114
1691713200000|2023-08-11 00:20:00|37816|37796|37809.2|37789.2|37821.6|37801.6|37804.1|37784.1|88
1691713500000|2023-08-11 00:25:00|37809.8|37789.8|37814.2|37794.2|37823.5|37803.5|37809.2|37789.2|81
1691713800000|2023-08-11 00:30:00|37809.2|37789.2|37809.2|37789.2|37811.7|37791.7|37801.7|37781.7|67
1691714100000|2023-08-11 00:35:00|37809.9|37789.9|37824.2|37804.2|37828.5|37808.5|37809.2|37789.2|210
1691714400000|2023-08-11 00:40:00|37825.6|37805.6|37834.2|37814.2|37834.2|37814.2|37819.2|37799.2|105
1691714700000|2023-08-11 00:45:00|37833.5|37813.5|37844.2|37824.2|37849.2|37829.2|37829.2|37809.2|137
1691715000000|2023-08-11 00:50:00|37841.7|37821.7|37861.1|37841.1|37866.1|37846.1|37839.9|37819.9|130
1691715300000|2023-08-11 00:55:00|37861.8|37841.8|37861.8|37841.8|37871.1|37851.1|37859.3|37839.3|176
1691715600000|2023-08-11 01:00:00|37862.5|37842.5|37880|37860|37886.1|37866.1|37849.3|37829.3|735
1691715900000|2023-08-11 01:05:00|37881.8|37861.8|37888|37868|37909.8|37889.8|37869.3|37849.3|189
1691716200000|2023-08-11 01:10:00|37887.3|37867.3|37889.8|37869.8|37900.5|37880.5|37883|37863|142
1691716500000|2023-08-11 01:15:00|37888|37868|37925.5|37905.5|37931.6|37911.6|37878|37858|225
1691716800000|2023-08-11 01:20:00|37924.8|37904.8|37890.5|37870.5|37933|37913|37883|37863|207
1691717100000|2023-08-11 01:25:00|37892.3|37872.3|37884.2|37864.2|37904.8|37884.8|37871.7|37851.7|852
1691717400000|2023-08-11 01:30:00|37884.9|37864.9|37860.3|37840.3|37904.2|37884.2|37850.3|37830.3|447
1691717700000|2023-08-11 01:35:00|37859|37839|37880.3|37860.3|37895.3|37875.3|37857.8|37837.8|167
1691718000000|2023-08-11 01:40:00|37875.3|37855.3|37880.4|37860.4|37892.2|37872.2|37865.3|37845.3|104
1691718300000|2023-08-11 01:45:00|37882.2|37862.2|37910.4|37890.4|37915.4|37895.4|37874.7|37854.7|164
1691718600000|2023-08-11 01:50:00|37907.9|37887.9|37900.9|37880.9|37922.7|37902.7|37900.9|37880.9|287
1691718900000|2023-08-11 01:55:00|37900.2|37880.2|37875.2|37855.2|37907.7|37887.7|37870.9|37850.9|166
1691719200000|2023-08-11 02:00:00|37872.7|37852.7|37854.5|37834.5|37872.7|37852.7|37837|37817|293
1691719500000|2023-08-11 02:05:00|37852.7|37832.7|37857.1|37837.1|37862.7|37842.7|37835.2|37815.2|90
1691719800000|2023-08-11 02:10:00|37852.7|37832.7|37867.8|37847.8|37874.1|37854.1|37850.2|37830.2|99
1691720100000|2023-08-11 02:15:00|37869.6|37849.6|37867.1|37847.1|37877.8|37857.8|37857.8|37837.8|26
1691720400000|2023-08-11 02:20:00|37867.8|37847.8|37807.1|37787.1|37867.8|37847.8|37802.1|37782.1|119
1691720700000|2023-08-11 02:25:00|37807.8|37787.8|37822.8|37802.8|37822.8|37802.8|37802.8|37782.8|109
1691721000000|2023-08-11 02:30:00|37822.1|37802.1|37820.3|37800.3|37827.8|37807.8|37793.5|37773.5|195
1691721300000|2023-08-11 02:35:00|37821|37801|37811.5|37791.5|37827.9|37807.9|37810.4|37790.4|291
1691721600000|2023-08-11 02:40:00|37813.3|37793.3|37811.5|37791.5|37836.5|37816.5|37796.5|37776.5|123
1691721900000|2023-08-11 02:45:00|37810.8|37790.8|37825.2|37805.2|37841.5|37821.5|37808.3|37788.3|107
1691722200000|2023-08-11 02:50:00|37823.4|37803.4|37775.2|37755.2|37826.5|37806.5|37768.4|37748.4|312
1691722500000|2023-08-11 02:55:00|37770.2|37750.2|37774.5|37754.5|37800.2|37780.2|37770.2|37750.2|164
1691722800000|2023-08-11 03:00:00|37773.9|37753.9|37805.9|37785.9|37815.2|37795.2|37772|37752|150
1691723100000|2023-08-11 03:05:00|37807.7|37787.7|37837.8|37817.8|37840.3|37820.3|37807.7|37787.7|89
1691723400000|2023-08-11 03:10:00|37835.3|37815.3|37820.3|37800.3|37843.5|37823.5|37820.3|37800.3|114
1691723700000|2023-08-11 03:15:00|37819.6|37799.6|37834.6|37814.6|37835.3|37815.3|37807.8|37787.8|89
1691724000000|2023-08-11 03:20:00|37832.1|37812.1|37830.3|37810.3|37850.3|37830.3|37830.3|37810.3|109
1691724300000|2023-08-11 03:25:00|37827.8|37807.8|37866|37846|37866.7|37846.7|37814.7|37794.7|126
1691724600000|2023-08-11 03:30:00|37866.7|37846.7|37846.7|37826.7|37869.2|37849.2|37838.5|37818.5|51
1691724900000|2023-08-11 03:35:00|37846|37826|37811.7|37791.7|37846.7|37826.7|37811.7|37791.7|97
1691725200000|2023-08-11 03:40:00|37811.1|37791.1|37831.8|37811.8|37833.6|37813.6|37809.2|37789.2|38
1691725500000|2023-08-11 03:45:00|37826.8|37806.8|37833.6|37813.6|37841.8|37821.8|37824.3|37804.3|26
1691725800000|2023-08-11 03:50:00|37835|37815|37839.3|37819.3|37841.8|37821.8|37830.4|37810.4|22
1691726100000|2023-08-11 03:55:00|37841.8|37821.8|37841.8|37821.8|37849.3|37829.3|37836.8|37816.8|13
1691726400000|2023-08-11 04:00:00|37843.7|37823.7|37824.3|37804.3|37848.7|37828.7|37821.8|37801.8|38
1691726700000|2023-08-11 04:05:00|37826.8|37806.8|37831.9|37811.9|37836.9|37816.9|37821.8|37801.8|13
1691727000000|2023-08-11 04:10:00|37836.2|37816.2|37788.2|37768.2|37836.2|37816.2|37787.6|37767.6|83
1691727300000|2023-08-11 04:15:00|37787.6|37767.6|37778.3|37758.3|37788.3|37768.3|37773.3|37753.3|16
1691727600000|2023-08-11 04:20:00|37775.8|37755.8|37794.4|37774.4|37803.7|37783.7|37773.3|37753.3|33
1691727900000|2023-08-11 04:25:00|37793.3|37773.3|37776.9|37756.9|37796.9|37776.9|37776.9|37756.9|35
1691728200000|2023-08-11 04:30:00|37781.3|37761.3|37681.3|37661.3|37782|37762|37663.1|37643.1|423
1691728500000|2023-08-11 04:35:00|37683.1|37663.1|37675.6|37655.6|37690.6|37670.6|37666.3|37646.3|67
1691728800000|2023-08-11 04:40:00|37676.3|37656.3|37657.5|37637.5|37676.3|37656.3|37636.3|37616.3|174
1691729100000|2023-08-11 04:45:00|37659.3|37639.3|37667.5|37647.5|37667.5|37647.5|37640|37620|69
1691729400000|2023-08-11 04:50:00|37666.8|37646.8|37694.3|37674.3|37711.2|37691.2|37665|37645|149
1691729700000|2023-08-11 04:55:00|37704.3|37684.3|37701.2|37681.2|37716.9|37696.9|37691.9|37671.9|80
1691730000000|2023-08-11 05:00:00|37696.2|37676.2|37706.2|37686.2|37724.4|37704.4|37679.4|37659.4|206
1691730300000|2023-08-11 05:05:00|37704.4|37684.4|37689.4|37669.4|37705.1|37685.1|37664.4|37644.4|185
1691730600000|2023-08-11 05:10:00|37688.7|37668.7|37681.9|37661.9|37689.4|37669.4|37661.2|37641.2|132
1691730900000|2023-08-11 05:15:00|37682.6|37662.6|37704.5|37684.5|37704.5|37684.5|37654.4|37634.4|195
1691731200000|2023-08-11 05:20:00|37702|37682|37736.3|37716.3|37749.5|37729.5|37702|37682|407
1691731500000|2023-08-11 05:25:00|37737|37717|37736.8|37716.8|37743.1|37723.1|37721.3|37701.3|347
1691731800000|2023-08-11 05:30:00|37741.8|37721.8|37787.8|37767.8|37792.1|37772.1|37730.4|37710.4|904
1691732100000|2023-08-11 05:35:00|37785.3|37765.3|37778.9|37758.9|37800.1|37780.1|37778.3|37758.3|349
1691732400000|2023-08-11 05:40:00|37778.3|37758.3|37757.1|37737.1|37780.8|37760.8|37736.5|37716.5|290
1691732700000|2023-08-11 05:45:00|37756.5|37736.5|37777|37757|37783.8|37763.8|37754.6|37734.6|287
1691733000000|2023-08-11 05:50:00|37778.8|37758.8|37748.8|37728.8|37794.5|37774.5|37732|37712|386
1691733300000|2023-08-11 05:55:00|37743.8|37723.8|37733.8|37713.8|37743.8|37723.8|37719.5|37699.5|127
1691733600000|2023-08-11 06:00:00|37731.3|37711.3|37713.9|37693.9|37749.5|37729.5|37713.9|37693.9|154
1691733900000|2023-08-11 06:05:00|37711.4|37691.4|37748.2|37728.2|37751.4|37731.4|37707|37687|158
1691734200000|2023-08-11 06:10:00|37748.9|37728.9|37761.4|37741.4|37768.9|37748.9|37743.9|37723.9|64
1691734500000|2023-08-11 06:15:00|37759.6|37739.6|37771.4|37751.4|37783.9|37763.9|37752.1|37732.1|69
1691734800000|2023-08-11 06:20:00|37772.1|37752.1|37787.1|37767.1|37798.9|37778.9|37761.4|37741.4|162
1691735100000|2023-08-11 06:25:00|37789|37769|37792.2|37772.2|37804|37784|37787.1|37767.1|126
1691735400000|2023-08-11 06:30:00|37794|37774|37805.8|37785.8|37812.2|37792.2|37789|37769|424
1691735700000|2023-08-11 06:35:00|37802.2|37782.2|37772.7|37752.7|37802.2|37782.2|37762.7|37742.7|326
1691736000000|2023-08-11 06:40:00|37770.2|37750.2|37781.8|37761.8|37785|37765|37756.8|37736.8|359
1691736300000|2023-08-11 06:45:00|37779.3|37759.3|37769.8|37749.8|37790.5|37770.5|37763|37743|226
1691736600000|2023-08-11 06:50:00|37772.3|37752.3|37753.7|37733.7|37796.2|37776.2|37748.7|37728.7|157
1691736900000|2023-08-11 06:55:00|37755.5|37735.5|37665.6|37645.6|37758|37738|37663.7|37643.7|350
1691737200000|2023-08-11 07:00:00|37660.6|37640.6|37569.9|37549.9|37672.4|37652.4|37539.2|37519.2|680
1691737500000|2023-08-11 07:05:00|37571.7|37551.7|37541.6|37521.6|37572.9|37552.9|37514.1|37494.1|559
1691737800000|2023-08-11 07:10:00|37542.9|37522.9|37527.1|37507.1|37569.8|37549.8|37495.3|37475.3|488
1691738100000|2023-08-11 07:15:00|37526.4|37506.4|37503.1|37483.1|37538.9|37518.9|37492.1|37472.1|306
1691738400000|2023-08-11 07:20:00|37506.3|37486.3|37534.3|37514.3|37537.4|37517.4|37498.1|37478.1|226
1691738700000|2023-08-11 07:25:00|37532.4|37512.4|37574.3|37554.3|37579.8|37559.8|37515|37495|314
1691739000000|2023-08-11 07:30:00|37575|37555|37569.3|37549.3|37584.3|37564.3|37542.5|37522.5|267
1691739300000|2023-08-11 07:35:00|37571.8|37551.8|37523.7|37503.7|37571.8|37551.8|37521.9|37501.9|387
1691739600000|2023-08-11 07:40:00|37524.4|37504.4|37511.9|37491.9|37532.5|37512.5|37498.7|37478.7|286
1691739900000|2023-08-11 07:45:00|37516.2|37496.2|37536.4|37516.4|37572.8|37552.8|37513.2|37493.2|446
1691740200000|2023-08-11 07:50:00|37534.6|37514.6|37537.8|37517.8|37540.3|37520.3|37518.3|37498.3|170
1691740500000|2023-08-11 07:55:00|37532.8|37512.8|37520.3|37500.3|37539.6|37519.6|37517.8|37497.8|155
1691740800000|2023-08-11 08:00:00|37521|37501|37538.2|37518.2|37546.9|37526.9|37495.5|37475.5|546
1691741100000|2023-08-11 08:05:00|37540.7|37520.7|37530.9|37510.9|37554.6|37534.6|37526.4|37506.4|342
1691741400000|2023-08-11 08:10:00|37532.7|37512.7|37600.4|37580.4|37609.8|37589.8|37524.6|37504.6|424
1691741700000|2023-08-11 08:15:00|37602.3|37582.3|37567.3|37547.3|37611.6|37591.6|37565.5|37545.5|243
1691742000000|2023-08-11 08:20:00|37564.8|37544.8|37573.7|37553.7|37584.3|37564.3|37553.7|37533.7|168
1691742300000|2023-08-11 08:25:00|37574.3|37554.3|37613.9|37593.9|37638.2|37618.2|37574.3|37554.3|288
1691742600000|2023-08-11 08:30:00|37614.5|37594.5|37470.7|37450.7|37618.9|37598.9|37461.4|37441.4|792
1691742900000|2023-08-11 08:35:00|37468.2|37448.2|37543.2|37523.2|37607.1|37587.1|37468.2|37448.2|352
1691743200000|2023-08-11 08:40:00|37550.7|37530.7|37682.1|37662.1|37682.1|37662.1|37550.7|37530.7|336
1691743500000|2023-08-11 08:45:00|37680.3|37660.3|37667.1|37647.1|37700.5|37680.5|37661|37641|420
1691743800000|2023-08-11 08:50:00|37666.5|37646.5|37650.1|37630.1|37679.6|37659.6|37643.3|37623.3|144
1691744100000|2023-08-11 08:55:00|37647.6|37627.6|37635.8|37615.8|37657.7|37637.7|37615.8|37595.8|146
1691744400000|2023-08-11 09:00:00|37637.7|37617.7|37589.3|37569.3|37647|37627|37585|37565|113
1691744700000|2023-08-11 09:05:00|37590.7|37570.7|37606.2|37586.2|37622.5|37602.5|37585.7|37565.7|85
1691745000000|2023-08-11 09:10:00|37606.9|37586.9|37613.2|37593.2|37616.4|37596.4|37575.7|37555.7|59
1691745300000|2023-08-11 09:15:00|37615.7|37595.7|37591.9|37571.9|37618.2|37598.2|37589.4|37569.4|47
1691745600000|2023-08-11 09:20:00|37591.3|37571.3|37600.1|37580.1|37607.6|37587.6|37586.9|37566.9|52
1691745900000|2023-08-11 09:25:00|37599.4|37579.4|37558.8|37538.8|37610.1|37590.1|37553.1|37533.1|103
1691746200000|2023-08-11 09:30:00|37559.5|37539.5|37556.5|37536.5|37577|37557|37556.5|37536.5|90
1691746500000|2023-08-11 09:35:00|37555.8|37535.8|37563.4|37543.4|37564|37544|37530.8|37510.8|183
1691746800000|2023-08-11 09:40:00|37564|37544|37566|37546|37582.2|37562.2|37560.9|37540.9|125
1691747100000|2023-08-11 09:45:00|37566.7|37546.7|37542.9|37522.9|37581|37561|37521.7|37501.7|133
1691747400000|2023-08-11 09:50:00|37542.2|37522.2|37518.6|37498.6|37557.2|37537.2|37507.9|37487.9|140
1691747700000|2023-08-11 09:55:00|37520.4|37500.4|37524.3|37504.3|37532.9|37512.9|37511.8|37491.8|74
1691748000000|2023-08-11 10:00:00|37524.9|37504.9|37463.6|37443.6|37529.3|37509.3|37450.5|37430.5|272
1691748300000|2023-08-11 10:05:00|37463|37443|37450.7|37430.7|37463.2|37443.2|37446.8|37426.8|173
1691748600000|2023-08-11 10:10:00|37452.5|37432.5|37449.9|37429.9|37458.2|37438.2|37409.8|37389.8|178
1691748900000|2023-08-11 10:15:00|37450.5|37430.5|37441.2|37421.2|37452.4|37432.4|37396.7|37376.7|364
1691749200000|2023-08-11 10:20:00|37441.9|37421.9|37465.1|37445.1|37467.6|37447.6|37423.7|37403.7|173
1691749500000|2023-08-11 10:25:00|37466.9|37446.9|37470.1|37450.1|37485.1|37465.1|37462.6|37442.6|135
1691749800000|2023-08-11 10:30:00|37470.8|37450.8|37432.6|37412.6|37485.1|37465.1|37430.1|37410.1|119
1691750100000|2023-08-11 10:35:00|37431.9|37411.9|37384.5|37364.5|37440.1|37420.1|37372|37352|196
1691750400000|2023-08-11 10:40:00|37382.6|37362.6|37413.8|37393.8|37422.6|37402.6|37380.1|37360.1|89
1691750700000|2023-08-11 10:45:00|37405.7|37385.7|37388.2|37368.2|37416.3|37396.3|37378.2|37358.2|148
1691751000000|2023-08-11 10:50:00|37386.3|37366.3|37357.5|37337.5|37393.9|37373.9|37342.5|37322.5|434
1691751300000|2023-08-11 10:55:00|37360|37340|37397.6|37377.6|37409.4|37389.4|37356.9|37336.9|248
1691751600000|2023-08-11 11:00:00|37396.9|37376.9|37389.4|37369.4|37402.6|37382.6|37371.9|37351.9|146
1691751900000|2023-08-11 11:05:00|37391.9|37371.9|37393.1|37373.1|37418.1|37398.1|37383.1|37363.1|172
1691752200000|2023-08-11 11:10:00|37388.1|37368.1|37355|37335|37392.5|37372.5|37353.1|37333.1|211
1691752500000|2023-08-11 11:15:00|37354.3|37334.3|37395|37375|37395.7|37375.7|37350|37330|144
1691752800000|2023-08-11 11:20:00|37392.5|37372.5|37392.5|37372.5|37415|37395|37383.2|37363.2|160
1691753100000|2023-08-11 11:25:00|37393.2|37373.2|37435.7|37415.7|37439.4|37419.4|37390|37370|172
1691753400000|2023-08-11 11:30:00|37428.2|37408.2|37396.2|37376.2|37431.9|37411.9|37383.7|37363.7|286
1691753700000|2023-08-11 11:35:00|37396.9|37376.9|37410.8|37390.8|37425.1|37405.1|37374.4|37354.4|182
1691754000000|2023-08-11 11:40:00|37410.1|37390.1|37384.5|37364.5|37415.1|37395.1|37378.8|37358.8|222
1691754300000|2023-08-11 11:45:00|37383.8|37363.8|37368.3|37348.3|37386.5|37366.5|37357|37337|124
1691754600000|2023-08-11 11:50:00|37365.1|37345.1|37365.3|37345.3|37377.8|37357.8|37347.8|37327.8|252
1691754900000|2023-08-11 11:55:00|37366|37346|37400.5|37380.5|37416|37396|37366|37346|354
1691755200000|2023-08-11 12:00:00|37398|37378|37413.2|37393.2|37429.9|37409.9|37365.5|37345.5|518
1691755500000|2023-08-11 12:05:00|37415|37395|37328.7|37308.7|37416.3|37396.3|37325|37305|398
1691755800000|2023-08-11 12:10:00|37325|37305|37304.9|37284.9|37336.9|37316.9|37269.8|37249.8|1143
1691756100000|2023-08-11 12:15:00|37306.7|37286.7|37372.7|37352.7|37392.7|37372.7|37301.7|37281.7|605
1691756400000|2023-08-11 12:20:00|37377.7|37357.7|37395.4|37375.4|37395.4|37375.4|37360.9|37340.9|369
1691756700000|2023-08-11 12:25:00|37397.2|37377.2|37402.3|37382.3|37424.1|37404.1|37397.2|37377.2|408
1691757000000|2023-08-11 12:30:00|37401.6|37381.6|37419.1|37399.1|37445.4|37425.4|37363.6|37343.6|872
1691757300000|2023-08-11 12:35:00|37412.3|37392.3|37369.8|37349.8|37437.3|37417.3|37356.1|37336.1|364
1691757600000|2023-08-11 12:40:00|37369.2|37349.2|37368.7|37348.7|37425.5|37405.5|37342.3|37322.3|526
1691757900000|2023-08-11 12:45:00|37368|37348|37332.4|37312.4|37388.7|37368.7|37331.7|37311.7|363
1691758200000|2023-08-11 12:50:00|37334.2|37314.2|37344.9|37324.9|37354.2|37334.2|37319.2|37299.2|351
1691758500000|2023-08-11 12:55:00|37342.4|37322.4|37380.6|37360.6|37383.7|37363.7|37337.4|37317.4|520
1691758800000|2023-08-11 13:00:00|37378.1|37358.1|37502|37482|37512.6|37492.6|37368.7|37348.7|2047
1691759100000|2023-08-11 13:05:00|37503.8|37483.8|37412.5|37392.5|37503.8|37483.8|37410|37390|784
1691759400000|2023-08-11 13:10:00|37410|37390|37416.2|37396.2|37435|37415|37396.2|37376.2|543
1691759700000|2023-08-11 13:15:00|37416.9|37396.9|37469.9|37449.9|37473.7|37453.7|37397.4|37377.4|524
1691760000000|2023-08-11 13:20:00|37468.1|37448.1|37468.8|37448.8|37484.9|37464.9|37450.6|37430.6|281
1691760300000|2023-08-11 13:25:00|37471.3|37451.3|37450.6|37430.6|37471.9|37451.9|37428.8|37408.8|252
1691760600000|2023-08-11 13:30:00|37452.5|37432.5|37437.5|37417.5|37470.6|37450.6|37425.6|37405.6|375
1691760900000|2023-08-11 13:35:00|37435.7|37415.7|37472|37452|37478.8|37458.8|37432|37412|465
1691761200000|2023-08-11 13:40:00|37473.3|37453.3|37455.2|37435.2|37482.8|37462.8|37439.7|37419.7|447
1691761500000|2023-08-11 13:45:00|37442|37422|37453.9|37433.9|37460.7|37440.7|37403.9|37383.9|434
1691761800000|2023-08-11 13:50:00|37455.7|37435.7|37428.3|37408.3|37455.7|37435.7|37415.1|37395.1|264
1691762100000|2023-08-11 13:55:00|37430.8|37410.8|37433.3|37413.3|37451.4|37431.4|37416.4|37396.4|212
1691762400000|2023-08-11 14:00:00|37442|37422|37491.5|37471.5|37514.5|37494.5|37437.8|37417.8|548
1691762700000|2023-08-11 14:05:00|37494|37474|37490.8|37470.8|37505.8|37485.8|37445.2|37425.2|386
1691763000000|2023-08-11 14:10:00|37489|37469|37457.7|37437.7|37490.8|37470.8|37440.8|37420.8|342
1691763300000|2023-08-11 14:15:00|37458.3|37438.3|37522.7|37502.7|37548.9|37528.9|37452.7|37432.7|487
1691763600000|2023-08-11 14:20:00|37524.6|37504.6|37565.9|37545.9|37589.6|37569.6|37524.6|37504.6|631
1691763900000|2023-08-11 14:25:00|37572.7|37552.7|37570.9|37550.9|37587.8|37567.8|37540.9|37520.9|481
1691764200000|2023-08-11 14:30:00|37572.2|37552.2|37540.4|37520.4|37598.4|37578.4|37535.4|37515.4|430
1691764500000|2023-08-11 14:35:00|37535.4|37515.4|37614.9|37594.9|37617.4|37597.4|37508.6|37488.6|569
1691764800000|2023-08-11 14:40:00|37617.4|37597.4|37625.6|37605.6|37643.7|37623.7|37599.4|37579.4|507
1691765100000|2023-08-11 14:45:00|37623.1|37603.1|37611.9|37591.9|37653.8|37633.8|37598.8|37578.8|391
1691765400000|2023-08-11 14:50:00|37612.6|37592.6|37581.3|37561.3|37616.3|37596.3|37571.3|37551.3|423
1691765700000|2023-08-11 14:55:00|37579.5|37559.5|37586.3|37566.3|37617.6|37597.6|37569.5|37549.5|368
1691766000000|2023-08-11 15:00:00|37587|37567|37591.6|37571.6|37612.7|37592.7|37564.8|37544.8|520
1691766300000|2023-08-11 15:05:00|37589.8|37569.8|37613|37593|37618|37598|37584.1|37564.1|437
1691766600000|2023-08-11 15:10:00|37613.6|37593.6|37557.2|37537.2|37618|37598|37556.5|37536.5|430
1691766900000|2023-08-11 15:15:00|37559|37539|37559.3|37539.3|37574.2|37554.2|37546.2|37526.2|332
1691767200000|2023-08-11 15:20:00|37556.8|37536.8|37558.8|37538.8|37573.8|37553.8|37550.7|37530.7|180
1691767500000|2023-08-11 15:25:00|37555.7|37535.7|37511.2|37491.2|37558.8|37538.8|37511.2|37491.2|491
1691767800000|2023-08-11 15:30:00|37515.6|37495.6|37482.5|37462.5|37531.2|37511.2|37469.4|37449.4|444
1691768100000|2023-08-11 15:35:00|37481.9|37461.9|37463.1|37443.1|37487.5|37467.5|37453.1|37433.1|364
1691768400000|2023-08-11 15:40:00|37461.8|37441.8|37481.3|37461.3|37499.4|37479.4|37458.1|37438.1|460
1691768700000|2023-08-11 15:45:00|37479.4|37459.4|37446.2|37426.2|37491.3|37471.3|37437.3|37417.3|506
1691769000000|2023-08-11 15:50:00|37443.7|37423.7|37460|37440|37478.7|37458.7|37436.8|37416.8|317
1691769300000|2023-08-11 15:55:00|37459.3|37439.3|37472.5|37452.5|37479.4|37459.4|37450|37430|290
1691769600000|2023-08-11 16:00:00|37473.2|37453.2|37475.6|37455.6|37510|37490|37470.6|37450.6|515
1691769900000|2023-08-11 16:05:00|37470.6|37450.6|37502.4|37482.4|37506.8|37486.8|37470.6|37450.6|346
1691770200000|2023-08-11 16:10:00|37504.3|37484.3|37483.2|37463.2|37504.3|37484.3|37468.8|37448.8|508
1691770500000|2023-08-11 16:15:00|37481.9|37461.9|37498.8|37478.8|37504.4|37484.4|37481.9|37461.9|310
1691770800000|2023-08-11 16:20:00|37500.6|37480.6|37493.8|37473.8|37511.3|37491.3|37493.8|37473.8|288
1691771100000|2023-08-11 16:25:00|37492.5|37472.5|37488.2|37468.2|37493.8|37473.8|37470.7|37450.7|382
1691771400000|2023-08-11 16:30:00|37487|37467|37519.6|37499.6|37522.8|37502.8|37483.8|37463.8|555
1691771700000|2023-08-11 16:35:00|37516.5|37496.5|37509.7|37489.7|37523.3|37503.3|37491.5|37471.5|503
1691772000000|2023-08-11 16:40:00|37514.7|37494.7|37498.4|37478.4|37514.7|37494.7|37482.1|37462.1|406
1691772300000|2023-08-11 16:45:00|37503.4|37483.4|37511.6|37491.6|37516.6|37496.6|37485.2|37465.2|323
1691772600000|2023-08-11 16:50:00|37510.9|37490.9|37489|37469|37512.9|37492.9|37484|37464|422
1691772900000|2023-08-11 16:55:00|37485.8|37465.8|37502.4|37482.4|37520.6|37500.6|37482.6|37462.6|2298
1691773200000|2023-08-11 17:00:00|37500.6|37480.6|37457.4|37437.4|37508.7|37488.7|37454.3|37434.3|440
1691773500000|2023-08-11 17:05:00|37452.4|37432.4|37424.3|37404.3|37457.5|37437.5|37412.5|37392.5|332
1691773800000|2023-08-11 17:10:00|37421.8|37401.8|37431.2|37411.2|37446.2|37426.2|37414.3|37394.3|147
1691774100000|2023-08-11 17:15:00|37433|37413|37441.9|37421.9|37448.1|37428.1|37428|37408|82
1691774400000|2023-08-11 17:20:00|37443.7|37423.7|37449.4|37429.4|37456.2|37436.2|37441.9|37421.9|77
1691774700000|2023-08-11 17:25:00|37448.7|37428.7|37469.4|37449.4|37471.2|37451.2|37444.4|37424.4|80
1691775000000|2023-08-11 17:30:00|37472.6|37452.6|37456.8|37436.8|37472.6|37452.6|37451.8|37431.8|60
1691775300000|2023-08-11 17:35:00|37451.8|37431.8|37435.5|37415.5|37458.7|37438.7|37430.5|37410.5|107
1691775600000|2023-08-11 17:40:00|37433|37413|37436.9|37416.9|37440.5|37420.5|37428.7|37408.7|95
1691775900000|2023-08-11 17:45:00|37436.2|37416.2|37431.9|37411.9|37441.9|37421.9|37423.7|37403.7|74
1691776200000|2023-08-11 17:50:00|37431.2|37411.2|37453.1|37433.1|37455.6|37435.6|37431.2|37411.2|163
1691776500000|2023-08-11 17:55:00|37451.3|37431.3|37463.1|37443.1|37463.1|37443.1|37438.8|37418.8|92
1691776800000|2023-08-11 18:00:00|37465|37445|37462|37442|37468.3|37448.3|37456.9|37436.9|112
1691777100000|2023-08-11 18:05:00|37462.6|37442.6|37449.5|37429.5|37469.5|37449.5|37445.1|37425.1|48
1691777400000|2023-08-11 18:10:00|37450.1|37430.1|37464.5|37444.5|37464.5|37444.5|37447.6|37427.6|32
1691777700000|2023-08-11 18:15:00|37465.8|37445.8|37474.5|37454.5|37474.5|37454.5|37463.3|37443.3|45
1691778000000|2023-08-11 18:20:00|37472.7|37452.7|37488.9|37468.9|37488.9|37468.9|37470.2|37450.2|62
1691778300000|2023-08-11 18:25:00|37493.9|37473.9|37484.6|37464.6|37494.6|37474.6|37483.9|37463.9|57
1691778600000|2023-08-11 18:30:00|37485.2|37465.2|37484|37464|37498.9|37478.9|37484|37464|43
1691778900000|2023-08-11 18:35:00|37482.1|37462.1|37489.6|37469.6|37492.1|37472.1|37477.8|37457.8|39
1691779200000|2023-08-11 18:40:00|37487.8|37467.8|37487.2|37467.2|37492.1|37472.1|37483.4|37463.4|15
1691779500000|2023-08-11 18:45:00|37487.8|37467.8|37487.2|37467.2|37495.3|37475.3|37485.3|37465.3|37
1691779800000|2023-08-11 18:50:00|37482.8|37462.8|37488.5|37468.5|37492.2|37472.2|37482.8|37462.8|19
1691780100000|2023-08-11 18:55:00|37490.4|37470.4|37492.9|37472.9|37495.4|37475.4|37487.9|37467.9|78
1691780400000|2023-08-11 19:00:00|37492.2|37472.2|37485.4|37465.4|37494.7|37474.7|37482.9|37462.9|28
1691780700000|2023-08-11 19:05:00|37484.8|37464.8|37476.7|37456.7|37487.9|37467.9|37476.7|37456.7|26
1691781000000|2023-08-11 19:10:00|37476.1|37456.1|37478.6|37458.6|37483.6|37463.6|37473.6|37453.6|44
1691781300000|2023-08-11 19:15:00|37473.6|37453.6|37473.6|37453.6|37478|37458|37466.8|37446.8|31
1691781600000|2023-08-11 19:20:00|37473|37453|37475|37455|37476.1|37456.1|37464.3|37444.3|25
1691781900000|2023-08-11 19:25:00|37472.5|37452.5|37470|37450|37476.8|37456.8|37470|37450|45
1691782200000|2023-08-11 19:30:00|37472.5|37452.5|37479.4|37459.4|37480|37460|37472.5|37452.5|20
1691782500000|2023-08-11 19:35:00|37478.7|37458.7|37481.3|37461.3|37483.2|37463.2|37470|37450|57
1691782800000|2023-08-11 19:40:00|37483.2|37463.2|37485.7|37465.7|37488.2|37468.2|37483.2|37463.2|19
1691783100000|2023-08-11 19:45:00|37490.1|37470.1|37510.1|37490.1|37510.7|37490.7|37485.7|37465.7|82
1691783400000|2023-08-11 19:50:00|37508.2|37488.2|37500.7|37480.7|37511.4|37491.4|37500.1|37480.1|82
1691783700000|2023-08-11 19:55:00|37498.9|37478.9|37509.5|37489.5|37509.5|37489.5|37491.4|37471.4|47
1691784000000|2023-08-11 20:00:00|37507.6|37487.6|37510.1|37490.1|37517|37497|37507|37487|35
1691784300000|2023-08-11 20:05:00|37509.5|37489.5|37500.2|37480.2|37510.2|37490.2|37497.7|37477.7|13
1691784600000|2023-08-11 20:10:00|37497.7|37477.7|37514.5|37494.5|37515.2|37495.2|37497.7|37477.7|20
1691784900000|2023-08-11 20:15:00|37512.7|37492.7|37516.4|37496.4|37516.4|37496.4|37507.7|37487.7|19
1691785200000|2023-08-11 20:20:00|37515.1|37495.1|37510.8|37490.8|37515.1|37495.1|37506.4|37486.4|7
1691785500000|2023-08-11 20:25:00|37508.9|37488.9|37501.5|37481.5|37509|37489|37499|37479|7
1691785800000|2023-08-11 20:30:00|37500.8|37480.8|37506.5|37486.5|37510.2|37490.2|37499|37479|19
1691786100000|2023-08-11 20:35:00|37505.8|37485.8|37505.9|37485.9|37505.9|37485.9|37501.5|37481.5|6
1691786400000|2023-08-11 20:40:00|37505.2|37485.2|37510.9|37490.9|37510.9|37490.9|37504.6|37484.6|14
1691786700000|2023-08-11 20:45:00|37510.2|37490.2|37540.8|37520.8|37540.8|37520.8|37507.7|37487.7|82
1691787000000|2023-08-11 20:50:00|37532.1|37512.1|37515.9|37495.9|37535.3|37515.3|37515.9|37495.9|23
1691787300000|2023-08-11 20:55:00|37513.4|37493.4|37516.6|37496.6|37521|37501|37508.4|37488.4|39
1691964000000|2023-08-13 22:00:00|37522.6|37502.6|37583.2|37563.2|37583.2|37563.2|37520.1|37500.1|281
1691964300000|2023-08-13 22:05:00|37587.1|37567.1|37556.5|37536.5|37587.1|37567.1|37556|37536|80
1691964600000|2023-08-13 22:10:00|37557.9|37537.9|37552.1|37532.1|37587.1|37567.1|37547.1|37527.1|82
1691964900000|2023-08-13 22:15:00|37554.6|37534.6|37549.6|37529.6|37559.6|37539.6|37547.1|37527.1|32
1691965200000|2023-08-13 22:20:00|37550.2|37530.2|37562.7|37542.7|37562.7|37542.7|37549.7|37529.7|12
1691965500000|2023-08-13 22:25:00|37564.7|37544.7|37557.2|37537.2|37569.1|37549.1|37557.2|37537.2|30
1691965800000|2023-08-13 22:30:00|37559.7|37539.7|37570.3|37550.3|37570.3|37550.3|37559.7|37539.7|10
1691966100000|2023-08-13 22:35:00|37572.2|37552.2|37569.2|37549.2|37572.2|37552.2|37562.2|37542.2|14
1691966400000|2023-08-13 22:40:00|37567.3|37547.3|37557.3|37537.3|37569.8|37549.8|37557.3|37537.3|16
1691966700000|2023-08-13 22:45:00|37554.8|37534.8|37539.8|37519.8|37559.8|37539.8|37539.8|37519.8|16
1691967000000|2023-08-13 22:50:00|37542.3|37522.3|37554.8|37534.8|37554.8|37534.8|37539.2|37519.2|18
1691967300000|2023-08-13 22:55:00|37555.4|37535.4|37561.8|37541.8|37561.8|37541.8|37552.3|37532.3|7
1691967600000|2023-08-13 23:00:00|37566.8|37546.8|37569.9|37549.9|37572.4|37552.4|37562.4|37542.4|42
1691967900000|2023-08-13 23:05:00|37567.4|37547.4|37579.9|37559.9|37579.9|37559.9|37566.8|37546.8|17
1691968200000|2023-08-13 23:10:00|37577.4|37557.4|37601.3|37581.3|37602.4|37582.4|37577.4|37557.4|71
1691968500000|2023-08-13 23:15:00|37602.4|37582.4|37611.3|37591.3|37616.3|37596.3|37601.3|37581.3|56
1691968800000|2023-08-13 23:20:00|37609.4|37589.4|37617.5|37597.5|37617.5|37597.5|37607.4|37587.4|36
1691969100000|2023-08-13 23:25:00|37618|37598|37610|37590|37620|37600|37607.5|37587.5|14
1691969400000|2023-08-13 23:30:00|37612.5|37592.5|37592.5|37572.5|37615|37595|37590.6|37570.6|53
1691969700000|2023-08-13 23:35:00|37593.1|37573.1|37597.5|37577.5|37600|37580|37592.5|37572.5|6
1691970000000|2023-08-13 23:40:00|37597|37577|37597.6|37577.6|37597.6|37577.6|37592.5|37572.5|9
1691970300000|2023-08-13 23:45:00|37597|37577|37585.1|37565.1|37600.1|37580.1|37585.1|37565.1|9
1691970600000|2023-08-13 23:50:00|37582.6|37562.6|37585.1|37565.1|37585.1|37565.1|37572.6|37552.6|19
1691970900000|2023-08-13 23:55:00|37582.6|37562.6|37587.6|37567.6|37590.1|37570.1|37580.1|37560.1|38
1691971200000|2023-08-14 00:00:00|37585.7|37565.7|37562.7|37542.7|37605.1|37585.1|37539.6|37519.6|159
1691971500000|2023-08-14 00:05:00|37560.2|37540.2|37558.8|37538.8|37570.2|37550.2|37557.7|37537.7|63
1691971800000|2023-08-14 00:10:00|37560.7|37540.7|37528.8|37508.8|37563.2|37543.2|37526.3|37506.3|123
1691972100000|2023-08-14 00:15:00|37526.3|37506.3|37512.7|37492.7|37526.3|37506.3|37503.3|37483.3|115
1691972400000|2023-08-14 00:20:00|37508.3|37488.3|37512.8|37492.8|37522.7|37502.7|37508.3|37488.3|35
1691972700000|2023-08-14 00:25:00|37510.8|37490.8|37507.8|37487.8|37522.2|37502.2|37507.8|37487.8|56
1691973000000|2023-08-14 00:30:00|37505.8|37485.8|37482.8|37462.8|37507.8|37487.8|37480.3|37460.3|108
1691973300000|2023-08-14 00:35:00|37487.8|37467.8|37389|37369|37487.8|37467.8|37384.5|37364.5|286
1691973600000|2023-08-14 00:40:00|37393.4|37373.4|37404|37384|37417|37397|37392|37372|130
1691973900000|2023-08-14 00:45:00|37399|37379|37414|37394|37422|37402|37384.5|37364.5|66
1691974200000|2023-08-14 00:50:00|37413.4|37393.4|37446.3|37426.3|37446.3|37426.3|37409|37389|128
1691974500000|2023-08-14 00:55:00|37447.1|37427.1|37417.7|37397.7|37448.2|37428.2|37417.7|37397.7|156
1691974800000|2023-08-14 01:00:00|37415.7|37395.7|37432.6|37412.6|37435.7|37415.7|37338.7|37318.7|744
1691975100000|2023-08-14 01:05:00|37430.7|37410.7|37487.1|37467.1|37499.6|37479.6|37420.7|37400.7|325
1691975400000|2023-08-14 01:10:00|37486.5|37466.5|37492.1|37472.1|37509.1|37489.1|37484.6|37464.6|145
1691975700000|2023-08-14 01:15:00|37494.1|37474.1|37451.6|37431.6|37502.7|37482.7|37431.6|37411.6|269
1691976000000|2023-08-14 01:20:00|37454.1|37434.1|37446.6|37426.6|37459.1|37439.1|37412.2|37392.2|179
1691976300000|2023-08-14 01:25:00|37444.1|37424.1|37464.1|37444.1|37474.1|37454.1|37441.6|37421.6|128
1691976600000|2023-08-14 01:30:00|37466.6|37446.6|37449.2|37429.2|37491.7|37471.7|37449.2|37429.2|155
1691976900000|2023-08-14 01:35:00|37446.1|37426.1|37372.3|37352.3|37449.7|37429.7|37372.3|37352.3|322
1691977200000|2023-08-14 01:40:00|37367.8|37347.8|37439.8|37419.8|37443.7|37423.7|37366.7|37346.7|192
1691977500000|2023-08-14 01:45:00|37439.2|37419.2|37424.2|37404.2|37460.3|37440.3|37412.3|37392.3|103
1691977800000|2023-08-14 01:50:00|37424.8|37404.8|37406.8|37386.8|37454.8|37434.8|37404.3|37384.3|100
1691978100000|2023-08-14 01:55:00|37402.3|37382.3|37389.9|37369.9|37412.4|37392.4|37384.9|37364.9|115
1691978400000|2023-08-14 02:00:00|37387.4|37367.4|37379.9|37359.9|37406.8|37386.8|37371.3|37351.3|265
1691978700000|2023-08-14 02:05:00|37379.3|37359.3|37404.9|37384.9|37414.9|37394.9|37376.8|37356.8|127
1691979000000|2023-08-14 02:10:00|37404.3|37384.3|37379.4|37359.4|37409.9|37389.9|37369.4|37349.4|142
1691979300000|2023-08-14 02:15:00|37379.9|37359.9|37356.9|37336.9|37386.9|37366.9|37324.9|37304.9|201
1691979600000|2023-08-14 02:20:00|37356.3|37336.3|37365|37345|37374.4|37354.4|37350|37330|79
1691979900000|2023-08-14 02:25:00|37367.5|37347.5|37330|37310|37371.9|37351.9|37325|37305|204
1691980200000|2023-08-14 02:30:00|37329.5|37309.5|37355|37335|37372|37352|37329.5|37309.5|175
1691980500000|2023-08-14 02:35:00|37354.5|37334.5|37370.9|37350.9|37375.9|37355.9|37343.9|37323.9|165
1691980800000|2023-08-14 02:40:00|37368.9|37348.9|37358.4|37338.4|37368.9|37348.9|37338.4|37318.4|85
1691981100000|2023-08-14 02:45:00|37359|37339|37373.4|37353.4|37381.5|37361.5|37358.4|37338.4|107
1691981400000|2023-08-14 02:50:00|37375.9|37355.9|37345.4|37325.4|37378.4|37358.4|37338.5|37318.5|122
1691981700000|2023-08-14 02:55:00|37342.9|37322.9|37304.9|37284.9|37342.9|37322.9|37297.4|37277.4|275
1691982000000|2023-08-14 03:00:00|37304.3|37284.3|37277.4|37257.4|37314.9|37294.9|37262.9|37242.9|283
1691982300000|2023-08-14 03:05:00|37279.9|37259.9|37289.9|37269.9|37300.5|37280.5|37277.4|37257.4|70
1691982600000|2023-08-14 03:10:00|37288|37268|37279.9|37259.9|37292.4|37272.4|37269.9|37249.9|83
1691982900000|2023-08-14 03:15:00|37281.1|37261.1|37315.5|37295.5|37320|37300|37281.1|37261.1|123
1691983200000|2023-08-14 03:20:00|37313|37293|37322.5|37302.5|37325|37305|37305|37285|163
1691983500000|2023-08-14 03:25:00|37321.9|37301.9|37332.5|37312.5|37352|37332|37320|37300|93
1691983800000|2023-08-14 03:30:00|37333.1|37313.1|37290.1|37270.1|37333.1|37313.1|37288.1|37268.1|133
1691984100000|2023-08-14 03:35:00|37289.5|37269.5|37295.1|37275.1|37299.5|37279.5|37282.6|37262.6|55
1691984400000|2023-08-14 03:40:00|37293.1|37273.1|37267.6|37247.6|37293.1|37273.1|37260.1|37240.1|81
1691984700000|2023-08-14 03:45:00|37269.5|37249.5|37270.1|37250.1|37272.6|37252.6|37260.7|37240.7|72
1691985000000|2023-08-14 03:50:00|37270.7|37250.7|37263.2|37243.2|37275.1|37255.1|37258.2|37238.2|51
1691985300000|2023-08-14 03:55:00|37262.7|37242.7|37287.7|37267.7|37290.2|37270.2|37262.7|37242.7|35
1691985600000|2023-08-14 04:00:00|37287.1|37267.1|37300.2|37280.2|37300.8|37280.8|37283.2|37263.2|35
1691985900000|2023-08-14 04:05:00|37298.3|37278.3|37290.2|37270.2|37298.3|37278.3|37283.3|37263.3|18
1691986200000|2023-08-14 04:10:00|37292.7|37272.7|37300.3|37280.3|37300.3|37280.3|37283.3|37263.3|29
1691986500000|2023-08-14 04:15:00|37305.3|37285.3|37307.2|37287.2|37307.2|37287.2|37290.3|37270.3|22
1691986800000|2023-08-14 04:20:00|37306.7|37286.7|37283.4|37263.4|37306.7|37286.7|37283.4|37263.4|15
1691987100000|2023-08-14 04:25:00|37282.8|37262.8|37295.3|37275.3|37300.3|37280.3|37275.9|37255.9|31
1691987400000|2023-08-14 04:30:00|37293.4|37273.4|37298.4|37278.4|37300.4|37280.4|37287.8|37267.8|33
1691987700000|2023-08-14 04:35:00|37297.9|37277.9|37293.4|37273.4|37300.4|37280.4|37292.9|37272.9|22
1691988000000|2023-08-14 04:40:00|37295.4|37275.4|37281|37261|37295.4|37275.4|37270.4|37250.4|62
1691988300000|2023-08-14 04:45:00|37280.4|37260.4|37287.9|37267.9|37291.5|37271.5|37278.5|37258.5|130
1691988600000|2023-08-14 04:50:00|37288.5|37268.5|37276|37256|37288.5|37268.5|37271|37251|23
1691988900000|2023-08-14 04:55:00|37276.6|37256.6|37278.5|37258.5|37281.6|37261.6|37273.5|37253.5|27
1691989200000|2023-08-14 05:00:00|37281.6|37261.6|37274.7|37254.7|37281.6|37261.6|37259.7|37239.7|139
1691989500000|2023-08-14 05:05:00|37279.7|37259.7|37284.7|37264.7|37286.6|37266.6|37274.7|37254.7|62
1691989800000|2023-08-14 05:10:00|37282.8|37262.8|37306.7|37286.7|37306.7|37286.7|37277.2|37257.2|62
1691990100000|2023-08-14 05:15:00|37304.7|37284.7|37294.2|37274.2|37321.1|37301.1|37284.8|37264.8|71
1691990400000|2023-08-14 05:20:00|37294.8|37274.8|37329.2|37309.2|37338.7|37318.7|37289.8|37269.8|111
1691990700000|2023-08-14 05:25:00|37327.3|37307.3|37330.9|37310.9|37340.3|37320.3|37317.3|37297.3|162
1691991000000|2023-08-14 05:30:00|37325.9|37305.9|37340.1|37320.1|37357|37337|37325.9|37305.9|213
1691991300000|2023-08-14 05:35:00|37337.6|37317.6|37351.5|37331.5|37354|37334|37317.1|37297.1|133
1691991600000|2023-08-14 05:40:00|37351|37331|37406|37386|37410.1|37390.1|37351|37331|252
1691991900000|2023-08-14 05:45:00|37402.1|37382.1|37397.1|37377.1|37402.1|37382.1|37377.1|37357.1|107
1691992200000|2023-08-14 05:50:00|37396.6|37376.6|37423.8|37403.8|37430.2|37410.2|37390.2|37370.2|232
1691992500000|2023-08-14 05:55:00|37419.9|37399.9|37428.8|37408.8|37433.8|37413.8|37416.9|37396.9|134
1691992800000|2023-08-14 06:00:00|37428.3|37408.3|37406.3|37386.3|37429.4|37409.4|37398.8|37378.8|147
1691993100000|2023-08-14 06:05:00|37405.8|37385.8|37374.2|37354.2|37405.8|37385.8|37368.3|37348.3|250
1691993400000|2023-08-14 06:10:00|37373.6|37353.6|37349.2|37329.2|37373.6|37353.6|37346.7|37326.7|168
1691993700000|2023-08-14 06:15:00|37348.6|37328.6|37388.7|37368.7|37388.7|37368.7|37348.1|37328.1|339
1691994000000|2023-08-14 06:20:00|37384.2|37364.2|37377.3|37357.3|37405.3|37385.3|37372.8|37352.8|119
1691994300000|2023-08-14 06:25:00|37377.8|37357.8|37382.9|37362.9|37392.3|37372.3|37373.4|37353.4|42
1691994600000|2023-08-14 06:30:00|37383.4|37363.4|37405.4|37385.4|37405.4|37385.4|37372.3|37352.3|103
1691994900000|2023-08-14 06:35:00|37403.4|37383.4|37404.3|37384.3|37409.9|37389.9|37384.8|37364.8|90
1691995200000|2023-08-14 06:40:00|37402.4|37382.4|37377.4|37357.4|37402.4|37382.4|37377.4|37357.4|67
1691995500000|2023-08-14 06:45:00|37376.8|37356.8|37384.4|37364.4|37384.4|37364.4|37367.4|37347.4|74
1691995800000|2023-08-14 06:50:00|37384.9|37364.9|37354.1|37334.1|37385.5|37365.5|37340.5|37320.5|149
1691996100000|2023-08-14 06:55:00|37353.5|37333.5|37369.1|37349.1|37379.1|37359.1|37347.5|37327.5|160
1691996400000|2023-08-14 07:00:00|37364.1|37344.1|37343|37323|37409.1|37389.1|37301.9|37281.9|618
1691996700000|2023-08-14 07:05:00|37344.9|37324.9|37537.7|37517.7|37548.3|37528.3|37344.9|37324.9|709
1691997000000|2023-08-14 07:10:00|37538.3|37518.3|37525.8|37505.8|37539.4|37519.4|37483.3|37463.3|324
1691997300000|2023-08-14 07:15:00|37528.8|37508.8|37600.8|37580.8|37625.3|37605.3|37528.8|37508.8|362
1691997600000|2023-08-14 07:20:00|37598.3|37578.3|37601.4|37581.4|37638.9|37618.9|37574.4|37554.4|343
1691997900000|2023-08-14 07:25:00|37596.9|37576.9|37593.6|37573.6|37616.7|37596.7|37563.6|37543.6|250
1691998200000|2023-08-14 07:30:00|37591.7|37571.7|37635.6|37615.6|37644.7|37624.7|37591.7|37571.7|347
1691998500000|2023-08-14 07:35:00|37636.1|37616.1|37572.6|37552.6|37640.6|37620.6|37562.6|37542.6|241
1691998800000|2023-08-14 07:40:00|37573.7|37553.7|37563.7|37543.7|37583.1|37563.1|37561.2|37541.2|165
1691999100000|2023-08-14 07:45:00|37563.1|37543.1|37644.8|37624.8|37644.8|37624.8|37558.7|37538.7|239
1691999400000|2023-08-14 07:50:00|37639.8|37619.8|37651.2|37631.2|37664.8|37644.8|37616.8|37596.8|276
1691999700000|2023-08-14 07:55:00|37650.7|37630.7|37695.7|37675.7|37708.7|37688.7|37648.7|37628.7|312
1692000000000|2023-08-14 08:00:00|37693.7|37673.7|37672.7|37652.7|37736.3|37716.3|37669.6|37649.6|337
1692000300000|2023-08-14 08:05:00|37673.2|37653.2|37682.1|37662.1|37701.8|37681.8|37661.3|37641.3|243
1692000600000|2023-08-14 08:10:00|37681.6|37661.6|37626.6|37606.6|37687.1|37667.1|37573|37553|299
1692000900000|2023-08-14 08:15:00|37627.7|37607.7|37606.1|37586.1|37649.4|37629.4|37603.6|37583.6|97
1692001200000|2023-08-14 08:20:00|37603.6|37583.6|37621.7|37601.7|37641.7|37621.7|37596.6|37576.6|91
1692001500000|2023-08-14 08:25:00|37621.1|37601.1|37589.2|37569.2|37624.7|37604.7|37586.7|37566.7|48
1692001800000|2023-08-14 08:30:00|37586.7|37566.7|37565.3|37545.3|37586.7|37566.7|37551.7|37531.7|144
1692002100000|2023-08-14 08:35:00|37564.8|37544.8|37577.8|37557.8|37582.3|37562.3|37554.8|37534.8|86
1692002400000|2023-08-14 08:40:00|37575.3|37555.3|37569.3|37549.3|37582.8|37562.8|37561.8|37541.8|63
1692002700000|2023-08-14 08:45:00|37566.8|37546.8|37531.8|37511.8|37569.8|37549.8|37530.4|37510.4|57
1692003000000|2023-08-14 08:50:00|37531.2|37511.2|37523.4|37503.4|37534.8|37514.8|37517.9|37497.9|167
1692003300000|2023-08-14 08:55:00|37525.4|37505.4|37511.8|37491.8|37525.9|37505.9|37506.8|37486.8|110
1692003600000|2023-08-14 09:00:00|37512.4|37492.4|37498.5|37478.5|37514.9|37494.9|37496|37476|73
1692003900000|2023-08-14 09:05:00|37500.4|37480.4|37503|37483|37505.5|37485.5|37483.5|37463.5|93
1692004200000|2023-08-14 09:10:00|37502.4|37482.4|37529.6|37509.6|37544.1|37524.1|37494.9|37474.9|298
1692004500000|2023-08-14 09:15:00|37530.2|37510.2|37534.1|37514.1|37549.1|37529.1|37519.6|37499.6|55
1692004800000|2023-08-14 09:20:00|37534.6|37514.6|37532.2|37512.2|37545.2|37525.2|37531.6|37511.6|39
1692005100000|2023-08-14 09:25:00|37531.6|37511.6|37529.1|37509.1|37532.2|37512.2|37511.6|37491.6|42
1692005400000|2023-08-14 09:30:00|37528.6|37508.6|37511.7|37491.7|37538.6|37518.6|37511.7|37491.7|74
1692005700000|2023-08-14 09:35:00|37514.2|37494.2|37514.2|37494.2|37529.7|37509.7|37511.7|37491.7|43
1692006000000|2023-08-14 09:40:00|37513.6|37493.6|37514.2|37494.2|37519.7|37499.7|37506.1|37486.1|98
1692006300000|2023-08-14 09:45:00|37513.7|37493.7|37469.2|37449.2|37514.2|37494.2|37469.2|37449.2|132
1692006600000|2023-08-14 09:50:00|37473.7|37453.7|37468.7|37448.7|37474.8|37454.8|37459.2|37439.2|62
1692006900000|2023-08-14 09:55:00|37466.8|37446.8|37493.7|37473.7|37494.3|37474.3|37466.2|37446.2|78
1692007200000|2023-08-14 10:00:00|37494.3|37474.3|37494.3|37474.3|37498.8|37478.8|37474.3|37454.3|76
1692007500000|2023-08-14 10:05:00|37494.8|37474.8|37519.5|37499.5|37527.9|37507.9|37489.9|37469.9|176
1692007800000|2023-08-14 10:10:00|37519.6|37499.6|37547.1|37527.1|37562.6|37542.6|37519.6|37499.6|144
1692008100000|2023-08-14 10:15:00|37544.6|37524.6|37541.5|37521.5|37555.1|37535.1|37536.5|37516.5|115
1692008400000|2023-08-14 10:20:00|37542.1|37522.1|37521.6|37501.6|37544.6|37524.6|37521.6|37501.6|91
1692008700000|2023-08-14 10:25:00|37519.6|37499.6|37522.1|37502.1|37525.2|37505.2|37502.1|37482.1|88
1692009000000|2023-08-14 10:30:00|37522.7|37502.7|37530.7|37510.7|37537.7|37517.7|37520.2|37500.2|54
1692009300000|2023-08-14 10:35:00|37530.2|37510.2|37581.9|37561.9|37581.9|37561.9|37528.2|37508.2|141
1692009600000|2023-08-14 10:40:00|37578.8|37558.8|37567.4|37547.4|37586.3|37566.3|37556.3|37536.3|182
1692009900000|2023-08-14 10:45:00|37566.9|37546.9|37599.9|37579.9|37607.4|37587.4|37564.9|37544.9|159
1692010200000|2023-08-14 10:50:00|37597.4|37577.4|37605.3|37585.3|37615|37595|37591.9|37571.9|203
1692010500000|2023-08-14 10:55:00|37607.8|37587.8|37592.8|37572.8|37610.8|37590.8|37579.8|37559.8|268
1692010800000|2023-08-14 11:00:00|37594.8|37574.8|37580.3|37560.3|37602.8|37582.8|37577.8|37557.8|117
1692011100000|2023-08-14 11:05:00|37577.3|37557.3|37568.4|37548.4|37591.8|37571.8|37568.4|37548.4|143
1692011400000|2023-08-14 11:10:00|37567.8|37547.8|37547.9|37527.9|37568.4|37548.4|37547.3|37527.3|162
1692011700000|2023-08-14 11:15:00|37548.4|37528.4|37536.8|37516.8|37558.4|37538.4|37529.8|37509.8|136
1692012000000|2023-08-14 11:20:00|37536.3|37516.3|37526.8|37506.8|37536.3|37516.3|37511.8|37491.8|116
1692012300000|2023-08-14 11:25:00|37526.3|37506.3|37511.3|37491.3|37534.3|37514.3|37506.8|37486.8|104
1692012600000|2023-08-14 11:30:00|37509.3|37489.3|37514.9|37494.9|37536.9|37516.9|37504.4|37484.4|248
1692012900000|2023-08-14 11:35:00|37511.9|37491.9|37484.9|37464.9|37516.9|37496.9|37479.9|37459.9|213
1692013200000|2023-08-14 11:40:00|37486.3|37466.3|37470.5|37450.5|37486.9|37466.9|37465|37445|103
1692013500000|2023-08-14 11:45:00|37471|37451|37459.4|37439.4|37480|37460|37458|37438|125
1692013800000|2023-08-14 11:50:00|37453|37433|37447|37427|37455.5|37435.5|37438.6|37418.6|247
1692014100000|2023-08-14 11:55:00|37446.4|37426.4|37410.9|37390.9|37450|37430|37410.9|37390.9|255
1692014400000|2023-08-14 12:00:00|37413.9|37393.9|37330.9|37310.9|37413.9|37393.9|37330.9|37310.9|815
1692014700000|2023-08-14 12:05:00|37330.4|37310.4|37311.5|37291.5|37334|37314|37306.5|37286.5|509
1692015000000|2023-08-14 12:10:00|37310.9|37290.9|37251.8|37231.8|37324|37304|37193.2|37173.2|1404
1692015300000|2023-08-14 12:15:00|37254.9|37234.9|37263.5|37243.5|37332|37312|37254.9|37234.9|593
1692015600000|2023-08-14 12:20:00|37261.5|37241.5|37303.5|37283.5|37326|37306|37261|37241|511
1692015900000|2023-08-14 12:25:00|37303|37283|37311.6|37291.6|37332.1|37312.1|37303|37283|386
1692016200000|2023-08-14 12:30:00|37314.1|37294.1|37317.1|37297.1|37321|37301|37274.9|37254.9|363
1692016500000|2023-08-14 12:35:00|37317.7|37297.7|37317.7|37297.7|37340.2|37320.2|37295.2|37275.2|391
1692016800000|2023-08-14 12:40:00|37318.2|37298.2|37328.3|37308.3|37357.7|37337.7|37318.2|37298.2|354
1692017100000|2023-08-14 12:45:00|37330.2|37310.2|37343.3|37323.3|37357.2|37337.2|37320.2|37300.2|236
1692017400000|2023-08-14 12:50:00|37343.8|37323.8|37355.3|37335.3|37366.3|37346.3|37338.3|37318.3|306
1692017700000|2023-08-14 12:55:00|37353.3|37333.3|37358.3|37338.3|37367.4|37347.4|37348.3|37328.3|409
1692018000000|2023-08-14 13:00:00|37360.8|37340.8|37428.5|37408.5|37445.5|37425.5|37358.3|37338.3|1144
1692018300000|2023-08-14 13:05:00|37427.5|37407.5|37415|37395|37427.5|37407.5|37367.5|37347.5|458
1692018600000|2023-08-14 13:10:00|37414.4|37394.4|37393.9|37373.9|37432.5|37412.5|37376.4|37356.4|306
1692018900000|2023-08-14 13:15:00|37393.4|37373.4|37397.5|37377.5|37417.5|37397.5|37383.4|37363.4|198
1692019200000|2023-08-14 13:20:00|37395|37375|37405|37385|37440|37420|37392.5|37372.5|238
1692019500000|2023-08-14 13:25:00|37407.5|37387.5|37392.6|37372.6|37429.5|37409.5|37387.6|37367.6|309
1692019800000|2023-08-14 13:30:00|37393.1|37373.1|37411.7|37391.7|37433.7|37413.7|37378.1|37358.1|607
1692020100000|2023-08-14 13:35:00|37409.2|37389.2|37349.4|37329.4|37446.3|37426.3|37337.4|37317.4|685
1692020400000|2023-08-14 13:40:00|37347.4|37327.4|37333.8|37313.8|37371.9|37351.9|37322.4|37302.4|429
1692020700000|2023-08-14 13:45:00|37331.3|37311.3|37300.5|37280.5|37346.9|37326.9|37290.5|37270.5|357
1692021000000|2023-08-14 13:50:00|37303|37283|37306.9|37286.9|37349.4|37329.4|37293.9|37273.9|399
1692021300000|2023-08-14 13:55:00|37304.4|37284.4|37322.5|37302.5|37332.5|37312.5|37289.4|37269.4|224
1692021600000|2023-08-14 14:00:00|37320|37300|37336.4|37316.4|37338.9|37318.9|37295.9|37275.9|410
1692021900000|2023-08-14 14:05:00|37337.5|37317.5|37373.6|37353.6|37378.6|37358.6|37337.5|37317.5|345
1692022200000|2023-08-14 14:10:00|37376.1|37356.1|37393.6|37373.6|37408.1|37388.1|37363.6|37343.6|244
1692022500000|2023-08-14 14:15:00|37401.1|37381.1|37506.3|37486.3|37515.8|37495.8|37399.2|37379.2|679
1692022800000|2023-08-14 14:20:00|37508.8|37488.8|37489.9|37469.9|37538.8|37518.8|37489.9|37469.9|727
1692023100000|2023-08-14 14:25:00|37491|37471|37508|37488|37541|37521|37491|37471|487
1692023400000|2023-08-14 14:30:00|37506|37486|37513|37493|37535|37515|37500.5|37480.5|293
1692023700000|2023-08-14 14:35:00|37510.5|37490.5|37538.2|37518.2|37557.1|37537.1|37508|37488|528
1692024000000|2023-08-14 14:40:00|37540.2|37520.2|37487.7|37467.7|37542.2|37522.2|37487.7|37467.7|436
1692024300000|2023-08-14 14:45:00|37489.7|37469.7|37434.7|37414.7|37490.2|37470.2|37432.7|37412.7|467
1692024600000|2023-08-14 14:50:00|37432.7|37412.7|37434.7|37414.7|37459.7|37439.7|37418.1|37398.1|263
1692024900000|2023-08-14 14:55:00|37437.2|37417.2|37449.7|37429.7|37450.3|37430.3|37417.2|37397.2|220
1692025200000|2023-08-14 15:00:00|37452.2|37432.2|37457.8|37437.8|37464.2|37444.2|37429.7|37409.7|271
1692025500000|2023-08-14 15:05:00|37457.3|37437.3|37422.6|37402.6|37460.3|37440.3|37420.1|37400.1|460
1692025800000|2023-08-14 15:10:00|37424.6|37404.6|37431.2|37411.2|37440.7|37420.7|37417.6|37397.6|224
1692026100000|2023-08-14 15:15:00|37433.2|37413.2|37425.2|37405.2|37466.2|37446.2|37423.2|37403.2|223
1692026400000|2023-08-14 15:20:00|37423.2|37403.2|37443.2|37423.2|37490.2|37470.2|37420.7|37400.7|328
1692026700000|2023-08-14 15:25:00|37445.2|37425.2|37447.7|37427.7|37463.8|37443.8|37440.2|37420.2|167
1692027000000|2023-08-14 15:30:00|37445.7|37425.7|37441.3|37421.3|37463.8|37443.8|37436.3|37416.3|212
1692027300000|2023-08-14 15:35:00|37439.3|37419.3|37484.5|37464.5|37486.5|37466.5|37439.3|37419.3|288
1692027600000|2023-08-14 15:40:00|37488.5|37468.5|37483.5|37463.5|37497.6|37477.6|37471|37451|300
1692027900000|2023-08-14 15:45:00|37484.6|37464.6|37523.1|37503.1|37532.6|37512.6|37484.6|37464.6|330
1692028200000|2023-08-14 15:50:00|37521.2|37501.2|37541.7|37521.7|37541.7|37521.7|37510.7|37490.7|350
1692028500000|2023-08-14 15:55:00|37543.7|37523.7|37533.7|37513.7|37556.7|37536.7|37530.7|37510.7|476
1692028800000|2023-08-14 16:00:00|37535.7|37515.7|37563.7|37543.7|37570.7|37550.7|37535.7|37515.7|485
1692029100000|2023-08-14 16:05:00|37561.8|37541.8|37578.8|37558.8|37587.3|37567.3|37561.8|37541.8|462
1692029400000|2023-08-14 16:10:00|37579.3|37559.3|37563.8|37543.8|37586.8|37566.8|37558.8|37538.8|185
1692029700000|2023-08-14 16:15:00|37561.8|37541.8|37551.7|37531.7|37571.3|37551.3|37531.1|37511.1|485
1692030000000|2023-08-14 16:20:00|37549.7|37529.7|37531.7|37511.7|37555.6|37535.6|37524.2|37504.2|237
1692030300000|2023-08-14 16:25:00|37529.7|37509.7|37555.3|37535.3|37562.8|37542.8|37529.7|37509.7|201
1692030600000|2023-08-14 16:30:00|37554.7|37534.7|37558.9|37538.9|37563.9|37543.9|37547.8|37527.8|161
1692030900000|2023-08-14 16:35:00|37556.9|37536.9|37568.9|37548.9|37571.9|37551.9|37556.4|37536.4|244
1692031200000|2023-08-14 16:40:00|37569.4|37549.4|37571.9|37551.9|37576.9|37556.9|37563.9|37543.9|314
1692031500000|2023-08-14 16:45:00|37573.9|37553.9|37558.4|37538.4|37576.9|37556.9|37547.8|37527.8|519
1692031800000|2023-08-14 16:50:00|37558.9|37538.9|37538|37518|37576.4|37556.4|37535|37515|626
1692032100000|2023-08-14 16:55:00|37535.5|37515.5|37532|37512|37540|37520|37510|37490|1322
1692032400000|2023-08-14 17:00:00|37530|37510|37572.5|37552.5|37587.5|37567.5|37520.6|37500.6|345
1692032700000|2023-08-14 17:05:00|37572|37552|37567.6|37547.6|37587|37567|37563.1|37543.1|142
1692033000000|2023-08-14 17:10:00|37567|37547|37569.5|37549.5|37585.1|37565.1|37562.6|37542.6|98
1692033300000|2023-08-14 17:15:00|37572|37552|37562.1|37542.1|37584|37564|37559.6|37539.6|117
1692033600000|2023-08-14 17:20:00|37564|37544|37554|37534|37569|37549|37552.1|37532.1|101
1692033900000|2023-08-14 17:25:00|37552.1|37532.1|37555.1|37535.1|37567.1|37547.1|37549|37529|55
1692034200000|2023-08-14 17:30:00|37558.2|37538.2|37525.7|37505.7|37562.6|37542.6|37523.2|37503.2|103
1692034500000|2023-08-14 17:35:00|37528.2|37508.2|37531.8|37511.8|37533.7|37513.7|37504.8|37484.8|123
1692034800000|2023-08-14 17:40:00|37534.3|37514.3|37536.2|37516.2|37541.2|37521.2|37534.3|37514.3|32
1692035100000|2023-08-14 17:45:00|37533.7|37513.7|37516.3|37496.3|37535.7|37515.7|37511.3|37491.3|151
1692035400000|2023-08-14 17:50:00|37514.3|37494.3|37515.2|37495.2|37521.3|37501.3|37506.3|37486.3|112
1692035700000|2023-08-14 17:55:00|37514.7|37494.7|37517.2|37497.2|37524.2|37504.2|37508.3|37488.3|91
1692036000000|2023-08-14 18:00:00|37522.2|37502.2|37531.7|37511.7|37535.3|37515.3|37517.2|37497.2|72
1692036300000|2023-08-14 18:05:00|37532.2|37512.2|37522.2|37502.2|37537.2|37517.2|37517.2|37497.2|50
1692036600000|2023-08-14 18:10:00|37521.7|37501.7|37532.8|37512.8|37533.3|37513.3|37517.2|37497.2|69
1692036900000|2023-08-14 18:15:00|37533.3|37513.3|37522.3|37502.3|37533.3|37513.3|37513.3|37493.3|21
1692037200000|2023-08-14 18:20:00|37518.3|37498.3|37525.3|37505.3|37527.3|37507.3|37515.8|37495.8|28
1692037500000|2023-08-14 18:25:00|37528.4|37508.4|37522.3|37502.3|37528.4|37508.4|37515.3|37495.3|17
1692037800000|2023-08-14 18:30:00|37520.3|37500.3|37520.4|37500.4|37525.4|37505.4|37503.4|37483.4|58
1692038100000|2023-08-14 18:35:00|37518.4|37498.4|37513.4|37493.4|37526.4|37506.4|37511.4|37491.4|61
1692038400000|2023-08-14 18:40:00|37511.4|37491.4|37502.5|37482.5|37512|37492|37499.5|37479.5|81
1692038700000|2023-08-14 18:45:00|37504.5|37484.5|37499.5|37479.5|37504.5|37484.5|37497|37477|70
1692039000000|2023-08-14 18:50:00|37497.5|37477.5|37497.6|37477.6|37499.5|37479.5|37485.1|37465.1|50
1692039300000|2023-08-14 18:55:00|37497|37477|37491.5|37471.5|37499.5|37479.5|37491.5|37471.5|54
1692039600000|2023-08-14 19:00:00|37489|37469|37501|37481|37503.5|37483.5|37488.5|37468.5|28
1692039900000|2023-08-14 19:05:00|37499|37479|37491.6|37471.6|37503.5|37483.5|37488.5|37468.5|35
1692040200000|2023-08-14 19:10:00|37493.5|37473.5|37503.5|37483.5|37505.5|37485.5|37491.6|37471.6|24
1692040500000|2023-08-14 19:15:00|37504.1|37484.1|37511.1|37491.1|37516.1|37496.1|37503.5|37483.5|40
1692040800000|2023-08-14 19:20:00|37511.6|37491.6|37513.6|37493.6|37518.6|37498.6|37508.6|37488.6|23
1692041100000|2023-08-14 19:25:00|37514.1|37494.1|37516.6|37496.6|37520.6|37500.6|37511.6|37491.6|33
1692041400000|2023-08-14 19:30:00|37518.6|37498.6|37528.6|37508.6|37530.6|37510.6|37518.6|37498.6|63
1692041700000|2023-08-14 19:35:00|37530.6|37510.6|37539.2|37519.2|37539.2|37519.2|37530.6|37510.6|185
1692042000000|2023-08-14 19:40:00|37539.7|37519.7|37534.7|37514.7|37545.2|37525.2|37528.8|37508.8|41
1692042300000|2023-08-14 19:45:00|37532.7|37512.7|37524.7|37504.7|37536.7|37516.7|37524.7|37504.7|65
1692042600000|2023-08-14 19:50:00|37522.8|37502.8|37525.3|37505.3|37530.3|37510.3|37522.8|37502.8|39
1692042900000|2023-08-14 19:55:00|37526.7|37506.7|37524.8|37504.8|37526.7|37506.7|37515.3|37495.3|98
1692043200000|2023-08-14 20:00:00|37526.7|37506.7|37525.3|37505.3|37532.3|37512.3|37525.3|37505.3|39
1692043500000|2023-08-14 20:05:00|37522.8|37502.8|37525.3|37505.3|37525.3|37505.3|37520.3|37500.3|6
1692043800000|2023-08-14 20:10:00|37529.8|37509.8|37532.8|37512.8|37533.4|37513.4|37529.8|37509.8|13
1692044100000|2023-08-14 20:15:00|37532.9|37512.9|37528.4|37508.4|37532.9|37512.9|37528.4|37508.4|8
1692044400000|2023-08-14 20:20:00|37525.9|37505.9|37522.9|37502.9|37525.9|37505.9|37522.9|37502.9|4
1692044700000|2023-08-14 20:25:00|37525.9|37505.9|37526.5|37506.5|37526.5|37506.5|37525.9|37505.9|30
1692045000000|2023-08-14 20:30:00|37525.9|37505.9|37525.9|37505.9|37526.5|37506.5|37525.9|37505.9|8
1692045300000|2023-08-14 20:35:00|37526|37506|37526|37506|37526|37506|37526|37506|5
1692045600000|2023-08-14 20:40:00|37527.9|37507.9|37526|37506|37528.5|37508.5|37526|37506|8
1692045900000|2023-08-14 20:45:00|37528|37508|37533|37513|37535.5|37515.5|37528|37508|19
1692046200000|2023-08-14 20:50:00|37531|37511|37531|37511|37536|37516|37531|37511|15
1692046500000|2023-08-14 20:55:00|37533|37513|37538|37518|37540.5|37520.5|37531|37511|11
1692050400000|2023-08-14 22:00:00|37583.4|37563.4|37527.7|37507.7|37584.9|37564.9|37522.7|37502.7|35
1692050700000|2023-08-14 22:05:00|37527.2|37507.2|37530.8|37510.8|37530.8|37510.8|37525.2|37505.2|6
1692051000000|2023-08-14 22:10:00|37530.2|37510.2|37528.3|37508.3|37530.2|37510.2|37528.3|37508.3|2
1692051300000|2023-08-14 22:15:00|37530.2|37510.2|37529.3|37509.3|37531.3|37511.3|37525.8|37505.8|12
1692051600000|2023-08-14 22:20:00|37528.8|37508.8|37533.3|37513.3|37533.3|37513.3|37528.3|37508.3|13
1692051900000|2023-08-14 22:25:00|37533.8|37513.8|37538.3|37518.3|37538.3|37518.3|37533.8|37513.8|3
1692052200000|2023-08-14 22:30:00|37537.8|37517.8|37535.3|37515.3|37537.8|37517.8|37534.8|37514.8|6
1692052500000|2023-08-14 22:35:00|37532.8|37512.8|37535.3|37515.3|37538.4|37518.4|37532.8|37512.8|9
1692052800000|2023-08-14 22:40:00|37540.3|37520.3|37535.4|37515.4|37540.3|37520.3|37535.3|37515.3|14
1692053100000|2023-08-14 22:45:00|37529.4|37509.4|37535.4|37515.4|37535.9|37515.9|37528.4|37508.4|15
1692053400000|2023-08-14 22:50:00|37533.4|37513.4|37539.9|37519.9|37539.9|37519.9|37533.4|37513.4|13
1692053700000|2023-08-14 22:55:00|37542.4|37522.4|37541.9|37521.9|37544.9|37524.9|37541.9|37521.9|15
1692054000000|2023-08-14 23:00:00|37542.4|37522.4|37527.4|37507.4|37544.4|37524.4|37524.9|37504.9|25
1692054300000|2023-08-14 23:05:00|37531.9|37511.9|37525.4|37505.4|37531.9|37511.9|37522.9|37502.9|6
1692054600000|2023-08-14 23:10:00|37525.5|37505.5|37525.5|37505.5|37525.5|37505.5|37525.5|37505.5|3
1692054900000|2023-08-14 23:15:00|37526|37506|37535|37515|37535|37515|37525.5|37505.5|12
1692055200000|2023-08-14 23:20:00|37532.5|37512.5|37530.5|37510.5|37532.5|37512.5|37530.5|37510.5|12
1692055500000|2023-08-14 23:25:00|37532.5|37512.5|37530|37510|37533|37513|37530|37510|18
1692055800000|2023-08-14 23:30:00|37532.5|37512.5|37540.5|37520.5|37540.5|37520.5|37532.5|37512.5|11
1692056100000|2023-08-14 23:35:00|37538|37518|37542.5|37522.5|37547.5|37527.5|37536.1|37516.1|24
1692056400000|2023-08-14 23:40:00|37542|37522|37535.6|37515.6|37542|37522|37533.1|37513.1|12
1692056700000|2023-08-14 23:45:00|37533.1|37513.1|37532.6|37512.6|37535.6|37515.6|37530.6|37510.6|16
1692057000000|2023-08-14 23:50:00|37535.6|37515.6|37537.6|37517.6|37537.6|37517.6|37535.6|37515.6|9
1692057300000|2023-08-14 23:55:00|37538.1|37518.1|37540.1|37520.1|37542.6|37522.6|37537.6|37517.6|19
1692057600000|2023-08-15 00:00:00|37542.6|37522.6|37545.1|37525.1|37552.6|37532.6|37538.1|37518.1|103
1692057900000|2023-08-15 00:05:00|37543.1|37523.1|37543.2|37523.2|37553.2|37533.2|37542.6|37522.6|35
1692058200000|2023-08-15 00:10:00|37542.6|37522.6|37540.7|37520.7|37545.7|37525.7|37535.1|37515.1|38
1692058500000|2023-08-15 00:15:00|37540.2|37520.2|37542.7|37522.7|37542.7|37522.7|37523.7|37503.7|94
1692058800000|2023-08-15 00:20:00|37544.7|37524.7|37552.7|37532.7|37552.7|37532.7|37544.7|37524.7|22
1692059100000|2023-08-15 00:25:00|37547.7|37527.7|37545.2|37525.2|37552.7|37532.7|37542.7|37522.7|33
1692059400000|2023-08-15 00:30:00|37547.7|37527.7|37523.2|37503.2|37547.7|37527.7|37520.7|37500.7|46
1692059700000|2023-08-15 00:35:00|37527.7|37507.7|37522.7|37502.7|37530.8|37510.8|37522.7|37502.7|35
1692060000000|2023-08-15 00:40:00|37520.2|37500.2|37512.8|37492.8|37520.2|37500.2|37508.3|37488.3|48
1692060300000|2023-08-15 00:45:00|37515.3|37495.3|37537.8|37517.8|37537.8|37517.8|37512.8|37492.8|40
1692060600000|2023-08-15 00:50:00|37540.3|37520.3|37552.8|37532.8|37554.8|37534.8|37533.3|37513.3|45
1692060900000|2023-08-15 00:55:00|37553.3|37533.3|37575.3|37555.3|37577.8|37557.8|37552.8|37532.8|112
1692061200000|2023-08-15 01:00:00|37572.8|37552.8|37542.8|37522.8|37582.8|37562.8|37533.4|37513.4|199
1692061500000|2023-08-15 01:05:00|37540.3|37520.3|37512.9|37492.9|37540.3|37520.3|37507.9|37487.9|131
1692061800000|2023-08-15 01:10:00|37517.9|37497.9|37518.4|37498.4|37525.4|37505.4|37498.4|37478.4|89
1692062100000|2023-08-15 01:15:00|37522.9|37502.9|37505.4|37485.4|37522.9|37502.9|37482.9|37462.9|161
1692062400000|2023-08-15 01:20:00|37507.9|37487.9|37552.9|37532.9|37552.9|37532.9|37410.4|37390.4|553
1692062700000|2023-08-15 01:25:00|37550.4|37530.4|37530.4|37510.4|37582.9|37562.9|37529.9|37509.9|256
1692063000000|2023-08-15 01:30:00|37532.9|37512.9|37408.9|37388.9|37540.4|37520.4|37408.4|37388.4|259
1692063300000|2023-08-15 01:35:00|37406.9|37386.9|37395.4|37375.4|37416.9|37396.9|37370.4|37350.4|360
1692063600000|2023-08-15 01:40:00|37395.9|37375.9|37445.9|37425.9|37460.9|37440.9|37395.9|37375.9|170
1692063900000|2023-08-15 01:45:00|37446.4|37426.4|37567.4|37547.4|37570.4|37550.4|37440.4|37420.4|209
1692064200000|2023-08-15 01:50:00|37564.9|37544.9|37600.9|37580.9|37632.4|37612.4|37564.9|37544.9|314
1692064500000|2023-08-15 01:55:00|37598.4|37578.4|37611.9|37591.9|37611.9|37591.9|37582.9|37562.9|165
1692064800000|2023-08-15 02:00:00|37611.4|37591.4|37561.3|37541.3|37613.9|37593.9|37532.4|37512.4|303
1692065100000|2023-08-15 02:05:00|37557.3|37537.3|37505.3|37485.3|37567.9|37547.9|37485.8|37465.8|290
1692065400000|2023-08-15 02:10:00|37505.8|37485.8|37460.3|37440.3|37515.8|37495.8|37448.3|37428.3|245
1692065700000|2023-08-15 02:15:00|37458.3|37438.3|37458.3|37438.3|37460.8|37440.8|37424.8|37404.8|162
1692066000000|2023-08-15 02:20:00|37458.9|37438.9|37498.4|37478.4|37513.9|37493.9|37453.3|37433.3|153
1692066300000|2023-08-15 02:25:00|37497.8|37477.8|37505.9|37485.9|37525.4|37505.4|37495.3|37475.3|73
1692066600000|2023-08-15 02:30:00|37507.9|37487.9|37543.9|37523.9|37543.9|37523.9|37500.4|37480.4|99
1692066900000|2023-08-15 02:35:00|37548.4|37528.4|37548.9|37528.9|37572.9|37552.9|37535.4|37515.4|102
1692067200000|2023-08-15 02:40:00|37548.4|37528.4|37569.9|37549.9|37581.9|37561.9|37540.9|37520.9|115
1692067500000|2023-08-15 02:45:00|37569.4|37549.4|37564.4|37544.4|37584.4|37564.4|37549.4|37529.4|93
1692067800000|2023-08-15 02:50:00|37561.9|37541.9|37565|37545|37568.9|37548.9|37531.9|37511.9|123
1692068100000|2023-08-15 02:55:00|37567.5|37547.5|37534.5|37514.5|37570|37550|37520|37500|67
1692068400000|2023-08-15 03:00:00|37532|37512|37544|37524|37563.4|37543.4|37532|37512|91
1692068700000|2023-08-15 03:05:00|37545.9|37525.9|37573.5|37553.5|37573.5|37553.5|37537|37517|84
1692069000000|2023-08-15 03:10:00|37571|37551|37578|37558|37579.4|37559.4|37550.4|37530.4|99
1692069300000|2023-08-15 03:15:00|37580.5|37560.5|37581.4|37561.4|37596.4|37576.4|37577.4|37557.4|108
1692069600000|2023-08-15 03:20:00|37577.5|37557.5|37598|37578|37605.5|37585.5|37568.9|37548.9|109
1692069900000|2023-08-15 03:25:00|37598.5|37578.5|37605|37585|37608|37588|37582.5|37562.5|39
1692070200000|2023-08-15 03:30:00|37603|37583|37622.5|37602.5|37625|37605|37598.5|37578.5|53
1692070500000|2023-08-15 03:35:00|37620.5|37600.5|37636.1|37616.1|37636.1|37616.1|37616.6|37596.6|44
1692070800000|2023-08-15 03:40:00|37634.1|37614.1|37602.1|37582.1|37636.6|37616.6|37601.6|37581.6|42
1692071100000|2023-08-15 03:45:00|37604.1|37584.1|37603.6|37583.6|37608.6|37588.6|37598.6|37578.6|8
1692071400000|2023-08-15 03:50:00|37601.1|37581.1|37605.6|37585.6|37605.6|37585.6|37598.6|37578.6|13
1692071700000|2023-08-15 03:55:00|37606.7|37586.7|37613.7|37593.7|37613.7|37593.7|37606.1|37586.1|22
1692072000000|2023-08-15 04:00:00|37614.2|37594.2|37633.7|37613.7|37641.7|37621.7|37609.2|37589.2|35
1692072300000|2023-08-15 04:05:00|37634.2|37614.2|37636.2|37616.2|37636.7|37616.7|37611.7|37591.7|55
1692072600000|2023-08-15 04:10:00|37636.7|37616.7|37626.2|37606.2|37638.7|37618.7|37624.2|37604.2|24
1692072900000|2023-08-15 04:15:00|37624.2|37604.2|37626.3|37606.3|37628.2|37608.2|37619.2|37599.2|33
1692073200000|2023-08-15 04:20:00|37624.3|37604.3|37629.3|37609.3|37633.8|37613.8|37622.3|37602.3|26
1692073500000|2023-08-15 04:25:00|37629.8|37609.8|37633.8|37613.8|37639.3|37619.3|37629.3|37609.3|47
1692073800000|2023-08-15 04:30:00|37629.3|37609.3|37659.3|37639.3|37662.3|37642.3|37614.3|37594.3|107
1692074100000|2023-08-15 04:35:00|37654.3|37634.3|37636.8|37616.8|37657.9|37637.9|37633.8|37613.8|53
1692074400000|2023-08-15 04:40:00|37634.3|37614.3|37646.9|37626.9|37646.9|37626.9|37634.3|37614.3|14
1692074700000|2023-08-15 04:45:00|37648.9|37628.9|37664.9|37644.9|37674.4|37654.4|37648.9|37628.9|46
1692075000000|2023-08-15 04:50:00|37664.4|37644.4|37657.4|37637.4|37664.4|37644.4|37654.4|37634.4|38
1692075300000|2023-08-15 04:55:00|37659.4|37639.4|37648.9|37628.9|37659.4|37639.4|37644.4|37624.4|23
1692075600000|2023-08-15 05:00:00|37646.9|37626.9|37624.5|37604.5|37646.9|37626.9|37614.4|37594.4|97
1692075900000|2023-08-15 05:05:00|37619.5|37599.5|37594.5|37574.5|37619.5|37599.5|37594.5|37574.5|152
1692076200000|2023-08-15 05:10:00|37594|37574|37604.5|37584.5|37614.5|37594.5|37579.5|37559.5|103
1692076500000|2023-08-15 05:15:00|37607|37587|37634.5|37614.5|37636.5|37616.5|37594.5|37574.5|85
1692076800000|2023-08-15 05:20:00|37635|37615|37619.5|37599.5|37637.5|37617.5|37616.5|37596.5|166
1692077100000|2023-08-15 05:25:00|37617.5|37597.5|37589|37569|37621.5|37601.5|37589|37569|173
1692077400000|2023-08-15 05:30:00|37586.5|37566.5|37565.2|37545.2|37586.5|37566.5|37543.6|37523.6|268
1692077700000|2023-08-15 05:35:00|37567.7|37547.7|37526.1|37506.1|37567.7|37547.7|37526.1|37506.1|179
1692078000000|2023-08-15 05:40:00|37521.6|37501.6|37583.1|37563.1|37583.1|37563.1|37518.1|37498.1|146
1692078300000|2023-08-15 05:45:00|37582.6|37562.6|37652.2|37632.2|37652.2|37632.2|37578.7|37558.7|142
1692078600000|2023-08-15 05:50:00|37647.7|37627.7|37657.7|37637.7|37662.7|37642.7|37637.2|37617.2|212
1692078900000|2023-08-15 05:55:00|37658.2|37638.2|37630.8|37610.8|37672.7|37652.7|37630.8|37610.8|193
1692079200000|2023-08-15 06:00:00|37631.3|37611.3|37715.9|37695.9|37727.9|37707.9|37617.8|37597.8|516
1692079500000|2023-08-15 06:05:00|37715.4|37695.4|37670.9|37650.9|37715.9|37695.9|37670.4|37650.4|204
1692079800000|2023-08-15 06:10:00|37672.9|37652.9|37663.9|37643.9|37691.9|37671.9|37663.9|37643.9|106
1692080100000|2023-08-15 06:15:00|37666.4|37646.4|37677.9|37657.9|37685.9|37665.9|37630.9|37610.9|165
1692080400000|2023-08-15 06:20:00|37677.4|37657.4|37706.5|37686.5|37719|37699|37677.4|37657.4|195
1692080700000|2023-08-15 06:25:00|37706|37686|37744|37724|37747|37727|37700.5|37680.5|176
1692081000000|2023-08-15 06:30:00|37741.5|37721.5|37744|37724|37749|37729|37732|37712|163
1692081300000|2023-08-15 06:35:00|37741.5|37721.5|37693.5|37673.5|37744|37724|37689|37669|79
1692081600000|2023-08-15 06:40:00|37694|37674|37663.6|37643.6|37694|37674|37661.6|37641.6|132
1692081900000|2023-08-15 06:45:00|37661.6|37641.6|37651.1|37631.1|37669.1|37649.1|37644.1|37624.1|72
1692082200000|2023-08-15 06:50:00|37650.6|37630.6|37645.1|37625.1|37655.6|37635.6|37634.6|37614.6|92
1692082500000|2023-08-15 06:55:00|37645.6|37625.6|37622.1|37602.1|37645.6|37625.6|37617.1|37597.1|117
1692082800000|2023-08-15 07:00:00|37620.6|37600.6|37645.6|37625.6|37650.6|37630.6|37603.6|37583.6|178
1692083100000|2023-08-15 07:05:00|37643.6|37623.6|37616.1|37596.1|37658.6|37638.6|37598.6|37578.6|125
1692083400000|2023-08-15 07:10:00|37610.6|37590.6|37613.2|37593.2|37643.1|37623.1|37603.1|37583.1|162
1692083700000|2023-08-15 07:15:00|37612.6|37592.6|37562.1|37542.1|37612.6|37592.6|37546.6|37526.6|181
1692084000000|2023-08-15 07:20:00|37562.7|37542.7|37480.1|37460.1|37562.7|37542.7|37475.1|37455.1|330
1692084300000|2023-08-15 07:25:00|37479.6|37459.6|37351.6|37331.6|37479.6|37459.6|37332.1|37312.1|691
1692084600000|2023-08-15 07:30:00|37351.1|37331.1|37256.5|37236.5|37351.1|37331.1|37236|37216|693
1692084900000|2023-08-15 07:35:00|37257|37237|37247.5|37227.5|37300.5|37280.5|37237|37217|422
1692085200000|2023-08-15 07:40:00|37245.6|37225.6|37277.6|37257.6|37297|37277|37233.1|37213.1|325
1692085500000|2023-08-15 07:45:00|37278.1|37258.1|37247.6|37227.6|37299.6|37279.6|37230.6|37210.6|306
1692085800000|2023-08-15 07:50:00|37249.6|37229.6|37174|37154|37257.6|37237.6|37144.5|37124.5|626
1692086100000|2023-08-15 07:55:00|37172|37152|37179.6|37159.6|37189.6|37169.6|37141|37121|440
1692086400000|2023-08-15 08:00:00|37180.1|37160.1|37094.1|37074.1|37190.1|37170.1|37061.1|37041.1|902
1692086700000|2023-08-15 08:05:00|37089.6|37069.6|37099.6|37079.6|37099.6|37079.6|37064.1|37044.1|397
1692087000000|2023-08-15 08:10:00|37097.1|37077.1|37077.1|37057.1|37098.1|37078.1|37057.1|37037.1|221
1692087300000|2023-08-15 08:15:00|37075.1|37055.1|37084.7|37064.7|37085.2|37065.2|37001.1|36981.1|459
1692087600000|2023-08-15 08:20:00|37085.2|37065.2|37059.7|37039.7|37085.2|37065.2|37030.7|37010.7|224
1692087900000|2023-08-15 08:25:00|37060.2|37040.2|37057.7|37037.7|37088.7|37068.7|37034.2|37014.2|254
1692088200000|2023-08-15 08:30:00|37055.7|37035.7|37101.8|37081.8|37120.3|37100.3|37041.2|37021.2|388
1692088500000|2023-08-15 08:35:00|37101.3|37081.3|37081.8|37061.8|37106.3|37086.3|37069.8|37049.8|192
1692088800000|2023-08-15 08:40:00|37088.8|37068.8|37119.8|37099.8|37134.8|37114.8|37065.3|37045.3|234
1692089100000|2023-08-15 08:45:00|37119.3|37099.3|37078.3|37058.3|37119.3|37099.3|37073.3|37053.3|175
1692089400000|2023-08-15 08:50:00|37080.3|37060.3|37106.3|37086.3|37114.9|37094.9|37043.9|37023.9|215
1692089700000|2023-08-15 08:55:00|37104.3|37084.3|37081.9|37061.9|37111.3|37091.3|37054.9|37034.9|159
1692090000000|2023-08-15 09:00:00|37081.4|37061.4|37048.9|37028.9|37093.4|37073.4|37048.9|37028.9|122
1692090300000|2023-08-15 09:05:00|37048.4|37028.4|37053.4|37033.4|37071.4|37051.4|37036.4|37016.4|133
1692090600000|2023-08-15 09:10:00|37051.4|37031.4|36998.9|36978.9|37053.4|37033.4|36997.4|36977.4|198
1692090900000|2023-08-15 09:15:00|36998.4|36978.4|37030.9|37010.9|37036.4|37016.4|36993.4|36973.4|189
1692091200000|2023-08-15 09:20:00|37030.4|37010.4|37014|36994|37033.4|37013.4|37012|36992|84
1692091500000|2023-08-15 09:25:00|37013.5|36993.5|37010|36990|37051.5|37031.5|36998.5|36978.5|189
1692091800000|2023-08-15 09:30:00|37008|36988|36951.5|36931.5|37010.5|36990.5|36939|36919|623
1692092100000|2023-08-15 09:35:00|36944.5|36924.5|36990.5|36970.5|36990.5|36970.5|36937.5|36917.5|159
1692092400000|2023-08-15 09:40:00|36987.5|36967.5|36985.5|36965.5|37000.5|36980.5|36968|36948|209
1692092700000|2023-08-15 09:45:00|36985|36965|36988.1|36968.1|37006.1|36986.1|36982.5|36962.5|121
1692093000000|2023-08-15 09:50:00|36983.6|36963.6|36970.6|36950.6|36991.1|36971.1|36967.6|36947.6|103
1692093300000|2023-08-15 09:55:00|36972.6|36952.6|36962.6|36942.6|36980.6|36960.6|36962.6|36942.6|108
1692093600000|2023-08-15 10:00:00|36963.1|36943.1|36942.6|36922.6|36980.1|36960.1|36942.6|36922.6|153
1692093900000|2023-08-15 10:05:00|36940.6|36920.6|36948.7|36928.7|36955.1|36935.1|36920.1|36900.1|147
1692094200000|2023-08-15 10:10:00|36950.7|36930.7|36949.2|36929.2|36962.2|36942.2|36933.7|36913.7|111
1692094500000|2023-08-15 10:15:00|36954.7|36934.7|36962.2|36942.2|36977.2|36957.2|36951.7|36931.7|131
1692094800000|2023-08-15 10:20:00|36961.7|36941.7|36956.7|36936.7|36976.7|36956.7|36956.7|36936.7|84
1692095100000|2023-08-15 10:25:00|36957.2|36937.2|36924.2|36904.2|36959.2|36939.2|36923.7|36903.7|101
1692095400000|2023-08-15 10:30:00|36923.7|36903.7|36904.3|36884.3|36929.3|36909.3|36901.8|36881.8|180
1692095700000|2023-08-15 10:35:00|36906.3|36886.3|36906.8|36886.8|36917.3|36897.3|36887.3|36867.3|246
1692096000000|2023-08-15 10:40:00|36907.3|36887.3|36884.8|36864.8|36911.8|36891.8|36882.3|36862.3|147
1692096300000|2023-08-15 10:45:00|36887.3|36867.3|36896.8|36876.8|36905.3|36885.3|36887.3|36867.3|121
1692096600000|2023-08-15 10:50:00|36894.8|36874.8|36937.4|36917.4|36937.4|36917.4|36886.8|36866.8|204
1692096900000|2023-08-15 10:55:00|36936.9|36916.9|36921.4|36901.4|36936.9|36916.9|36906.4|36886.4|151
1692097200000|2023-08-15 11:00:00|36919.9|36899.9|36906.9|36886.9|36926.9|36906.9|36905.9|36885.9|74
1692097500000|2023-08-15 11:05:00|36904.4|36884.4|36937.9|36917.9|36937.9|36917.9|36896.9|36876.9|176
1692097800000|2023-08-15 11:10:00|36939.9|36919.9|36964.9|36944.9|36979.9|36959.9|36934.9|36914.9|292
1692098100000|2023-08-15 11:15:00|36963|36943|36965|36945|36978|36958|36959.9|36939.9|103
1692098400000|2023-08-15 11:20:00|36963|36943|36970.5|36950.5|36988|36968|36960|36940|132
1692098700000|2023-08-15 11:25:00|36972.5|36952.5|37020|37000|37020.5|37000.5|36965.5|36945.5|191
1692099000000|2023-08-15 11:30:00|37018|36998|36974|36954|37018|36998|36963|36943|250
1692099300000|2023-08-15 11:35:00|36976|36956|36998.6|36978.6|36999.1|36979.1|36965.1|36945.1|309
1692099600000|2023-08-15 11:40:00|36996.6|36976.6|37020.1|37000.1|37022.1|37002.1|36987.1|36967.1|309
1692099900000|2023-08-15 11:45:00|37017.6|36997.6|36997.1|36977.1|37017.6|36997.6|36992.1|36972.1|101
1692100200000|2023-08-15 11:50:00|36997.6|36977.6|36993.7|36973.7|37011.1|36991.1|36977.1|36957.1|216
1692100500000|2023-08-15 11:55:00|36996.2|36976.2|37018.2|36998.2|37030.7|37010.7|36988.7|36968.7|422
1692100800000|2023-08-15 12:00:00|37022.7|37002.7|37008.2|36988.2|37023.2|37003.2|36980.2|36960.2|519
1692101100000|2023-08-15 12:05:00|37008.7|36988.7|37020.2|37000.2|37085.2|37065.2|37005.7|36985.7|678
1692101400000|2023-08-15 12:10:00|37018.2|36998.2|37013.2|36993.2|37032.2|37012.2|36995.2|36975.2|568
1692101700000|2023-08-15 12:15:00|37015.2|36995.2|37041.3|37021.3|37054.3|37034.3|37015.2|36995.2|295
1692102000000|2023-08-15 12:20:00|37046.3|37026.3|37073.3|37053.3|37078.3|37058.3|37026.3|37006.3|450
1692102300000|2023-08-15 12:25:00|37075.3|37055.3|37056.8|37036.8|37078.3|37058.3|37056.8|37036.8|359
1692102600000|2023-08-15 12:30:00|37058.8|37038.8|37039.8|37019.8|37066.3|37046.3|36981.3|36961.3|688
1692102900000|2023-08-15 12:35:00|37039.3|37019.3|37046.3|37026.3|37067.8|37047.8|37032.3|37012.3|456
1692103200000|2023-08-15 12:40:00|37046.8|37026.8|37115.9|37095.9|37140.4|37120.4|37043.4|37023.4|547
1692103500000|2023-08-15 12:45:00|37116.4|37096.4|37133.4|37113.4|37153.9|37133.9|37087.4|37067.4|583
1692103800000|2023-08-15 12:50:00|37135.9|37115.9|37151.4|37131.4|37153.4|37133.4|37124.4|37104.4|481
1692104100000|2023-08-15 12:55:00|37150.9|37130.9|37169.9|37149.9|37188.4|37168.4|37146.4|37126.4|901
1692104400000|2023-08-15 13:00:00|37170.4|37150.4|37165.4|37145.4|37203.4|37183.4|37159.4|37139.4|2079
1692104700000|2023-08-15 13:05:00|37167.4|37147.4|37209.4|37189.4|37219.4|37199.4|37144.4|37124.4|996
1692105000000|2023-08-15 13:10:00|37216.4|37196.4|37229.5|37209.5|37263.5|37243.5|37207|37187|553
1692105300000|2023-08-15 13:15:00|37230|37210|37203|37183|37241.5|37221.5|37180.5|37160.5|445
1692105600000|2023-08-15 13:20:00|37204.5|37184.5|37194.5|37174.5|37234.5|37214.5|37172|37152|247
1692105900000|2023-08-15 13:25:00|37192.5|37172.5|37144.5|37124.5|37194.5|37174.5|37140|37120|246
1692106200000|2023-08-15 13:30:00|37142.5|37122.5|37071.6|37051.6|37149.5|37129.5|37061.5|37041.5|810
1692106500000|2023-08-15 13:35:00|37071.1|37051.1|37089.1|37069.1|37095.6|37075.6|37051.1|37031.1|544
1692106800000|2023-08-15 13:40:00|37091.1|37071.1|37120.6|37100.6|37142.6|37122.6|37084.1|37064.1|424
1692107100000|2023-08-15 13:45:00|37118.6|37098.6|37096.6|37076.6|37136.6|37116.6|37088.6|37068.6|400
1692107400000|2023-08-15 13:50:00|37099.6|37079.6|37138.6|37118.6|37161.1|37141.1|37096.6|37076.6|395
1692107700000|2023-08-15 13:55:00|37140.6|37120.6|37107.7|37087.7|37148.6|37128.6|37091.6|37071.6|257
1692108000000|2023-08-15 14:00:00|37108.2|37088.2|37060.7|37040.7|37118.7|37098.7|37060.7|37040.7|436
1692108300000|2023-08-15 14:05:00|37062.7|37042.7|37039.7|37019.7|37068.2|37048.2|37025.2|37005.2|568
1692108600000|2023-08-15 14:10:00|37042.2|37022.2|37061.7|37041.7|37094.2|37074.2|37036.7|37016.7|398
1692108900000|2023-08-15 14:15:00|37059.7|37039.7|37035.7|37015.7|37081.7|37061.7|37028.7|37008.7|285
1692109200000|2023-08-15 14:20:00|37036.2|37016.2|37069.8|37049.8|37094.7|37074.7|37036.2|37016.2|272
1692109500000|2023-08-15 14:25:00|37069.3|37049.3|37056.8|37036.8|37080.8|37060.8|37049.8|37029.8|305
1692109800000|2023-08-15 14:30:00|37055.8|37035.8|37035.8|37015.8|37068.8|37048.8|37020.3|37000.3|594
1692110100000|2023-08-15 14:35:00|37033.3|37013.3|37014.8|36994.8|37038.8|37018.8|36974.8|36954.8|803
1692110400000|2023-08-15 14:40:00|37014.3|36994.3|36999.9|36979.9|37020.3|37000.3|36984.8|36964.8|367
1692110700000|2023-08-15 14:45:00|36994.9|36974.9|37101.4|37081.4|37103.4|37083.4|36994.9|36974.9|469
1692111000000|2023-08-15 14:50:00|37102.9|37082.9|37091.4|37071.4|37118.9|37098.9|37085.9|37065.9|347
1692111300000|2023-08-15 14:55:00|37093.4|37073.4|37082.4|37062.4|37112.4|37092.4|37082.4|37062.4|212
1692111600000|2023-08-15 15:00:00|37084.4|37064.4|37100.9|37080.9|37110.4|37090.4|37056.9|37036.9|261
1692111900000|2023-08-15 15:05:00|37102.9|37082.9|37078|37058|37106.4|37086.4|37069.5|37049.5|255
1692112200000|2023-08-15 15:10:00|37080|37060|37093|37073|37107.5|37087.5|37080|37060|192
1692112500000|2023-08-15 15:15:00|37093.5|37073.5|37064|37044|37096|37076|37056|37036|163
1692112800000|2023-08-15 15:20:00|37064.5|37044.5|37070.5|37050.5|37087.5|37067.5|37060|37040|208
1692113100000|2023-08-15 15:25:00|37073|37053|37100|37080|37100|37080|37062|37042|186
1692113400000|2023-08-15 15:30:00|37104|37084|37127|37107|37130|37110|37100|37080|260
1692113700000|2023-08-15 15:35:00|37125|37105|37109.6|37089.6|37135|37115|37099.1|37079.1|129
1692114000000|2023-08-15 15:40:00|37107.1|37087.1|37079.1|37059.1|37114.6|37094.6|37071.1|37051.1|225
1692114300000|2023-08-15 15:45:00|37077.1|37057.1|37040.1|37020.1|37079.6|37059.6|37037.6|37017.6|261
1692114600000|2023-08-15 15:50:00|37042.1|37022.1|37044.1|37024.1|37055.1|37035.1|37025.1|37005.1|590
1692114900000|2023-08-15 15:55:00|37042.1|37022.1|37042.2|37022.2|37045.7|37025.7|37030.2|37010.2|175
1692115200000|2023-08-15 16:00:00|37040.2|37020.2|37038.2|37018.2|37067.7|37047.7|37038.2|37018.2|205
1692115500000|2023-08-15 16:05:00|37037.2|37017.2|37031.2|37011.2|37038.2|37018.2|37016.2|36996.2|252
1692115800000|2023-08-15 16:10:00|37033.7|37013.7|37027.8|37007.8|37034.2|37014.2|37012.7|36992.7|219
1692116100000|2023-08-15 16:15:00|37025.7|37005.7|37024.3|37004.3|37028.2|37008.2|37010.3|36990.3|207
1692116400000|2023-08-15 16:20:00|37023.8|37003.8|37024.3|37004.3|37033.8|37013.8|37023.8|37003.8|142
1692116700000|2023-08-15 16:25:00|37026.8|37006.8|37002.3|36982.3|37029.3|37009.3|37002.3|36982.3|247
1692117000000|2023-08-15 16:30:00|37000.3|36980.3|36982.3|36962.3|37004.3|36984.3|36974.3|36954.3|412
1692117300000|2023-08-15 16:35:00|36984.3|36964.3|36999.3|36979.3|37001.8|36981.8|36974.4|36954.4|345
1692117600000|2023-08-15 16:40:00|36999.8|36979.8|36986.4|36966.4|37004.3|36984.3|36984.4|36964.4|159
1692117900000|2023-08-15 16:45:00|36988.4|36968.4|36970.4|36950.4|36994.4|36974.4|36965.4|36945.4|361
1692118200000|2023-08-15 16:50:00|36968.4|36948.4|36981.4|36961.4|36988.4|36968.4|36965.4|36945.4|294
1692118500000|2023-08-15 16:55:00|36983.4|36963.4|36982.4|36962.4|37003.4|36983.4|36975.4|36955.4|1686
1692118800000|2023-08-15 17:00:00|36984.4|36964.4|37000.4|36980.4|37002.4|36982.4|36978.4|36958.4|518
1692119100000|2023-08-15 17:05:00|37002.4|36982.4|37010.4|36990.4|37013.4|36993.4|36997.4|36977.4|283
1692119400000|2023-08-15 17:10:00|37012.4|36992.4|37008.4|36988.4|37016.4|36996.4|37004.4|36984.4|64
1692119700000|2023-08-15 17:15:00|37008.9|36988.9|37007.4|36987.4|37012.4|36992.4|36994.4|36974.4|98
1692120000000|2023-08-15 17:20:00|37009.4|36989.4|37012.5|36992.5|37014.5|36994.5|37004.5|36984.5|75
1692120300000|2023-08-15 17:25:00|37009.5|36989.5|37003.5|36983.5|37013.5|36993.5|36998.5|36978.5|97
1692120600000|2023-08-15 17:30:00|37001.5|36981.5|36965.5|36945.5|37001.5|36981.5|36965.5|36945.5|82
1692120900000|2023-08-15 17:35:00|36967.5|36947.5|36973.5|36953.5|36974|36954|36958.5|36938.5|99
1692121200000|2023-08-15 17:40:00|36971.5|36951.5|36978.6|36958.6|36981.1|36961.1|36958.6|36938.6|181
1692121500000|2023-08-15 17:45:00|36976.6|36956.6|36981.6|36961.6|36989.6|36969.6|36976.6|36956.6|29
1692121800000|2023-08-15 17:50:00|36983.6|36963.6|36984.6|36964.6|36994.6|36974.6|36981.6|36961.6|61
1692122100000|2023-08-15 17:55:00|36980.1|36960.1|36976.1|36956.1|36982.1|36962.1|36947.6|36927.6|190
1692122400000|2023-08-15 18:00:00|36974.1|36954.1|36973.6|36953.6|36984.1|36964.1|36966.6|36946.6|59
1692122700000|2023-08-15 18:05:00|36974.1|36954.1|36958.7|36938.7|36974.1|36954.1|36958.7|36938.7|47
1692123000000|2023-08-15 18:10:00|36959.2|36939.2|36963.7|36943.7|36968.7|36948.7|36956.2|36936.2|37
1692123300000|2023-08-15 18:15:00|36961.7|36941.7|36960.7|36940.7|36961.7|36941.7|36958.2|36938.2|59
1692123600000|2023-08-15 18:20:00|36961.2|36941.2|36964.2|36944.2|36972.2|36952.2|36961.2|36941.2|40
1692123900000|2023-08-15 18:25:00|36964.7|36944.7|36965.7|36945.7|36967.7|36947.7|36961.7|36941.7|44
1692124200000|2023-08-15 18:30:00|36969.7|36949.7|36990.7|36970.7|36990.7|36970.7|36969.7|36949.7|59
1692124500000|2023-08-15 18:35:00|36992.7|36972.7|36975.8|36955.8|36994.8|36974.8|36972.8|36952.8|26
1692124800000|2023-08-15 18:40:00|36976.2|36956.2|36980.8|36960.8|36982.8|36962.8|36973.7|36953.7|21
1692125100000|2023-08-15 18:45:00|36981.3|36961.3|36974.8|36954.8|36981.3|36961.3|36973.3|36953.3|44
1692125400000|2023-08-15 18:50:00|36975.3|36955.3|36967.8|36947.8|36977.3|36957.3|36967.8|36947.8|16
1692125700000|2023-08-15 18:55:00|36965.8|36945.8|36954.9|36934.9|36967.8|36947.8|36951.8|36931.8|50
1692126000000|2023-08-15 19:00:00|36956.9|36936.9|36962.9|36942.9|36964.9|36944.9|36954.9|36934.9|40
1692126300000|2023-08-15 19:05:00|36960.4|36940.4|36957.9|36937.9|36967.4|36947.4|36953.4|36933.4|18
1692126600000|2023-08-15 19:10:00|36956.9|36936.9|36948.9|36928.9|36956.9|36936.9|36947.9|36927.9|63
1692126900000|2023-08-15 19:15:00|36946.4|36926.4|36942.9|36922.9|36947.9|36927.9|36941.9|36921.9|49
1692127200000|2023-08-15 19:20:00|36940.4|36920.4|36932.9|36912.9|36943.4|36923.4|36932.9|36912.9|45
1692127500000|2023-08-15 19:25:00|36932.5|36912.5|36897|36877|36932.9|36912.9|36892.5|36872.5|132
1692127800000|2023-08-15 19:30:00|36899|36879|36925|36905|36925.5|36905.5|36883|36863|120
1692128100000|2023-08-15 19:35:00|36925.5|36905.5|36892.5|36872.5|36927.5|36907.5|36890|36870|102
1692128400000|2023-08-15 19:40:00|36893|36873|36885|36865|36905|36885|36883|36863|35
1692128700000|2023-08-15 19:45:00|36883|36863|36913|36893|36913|36893|36883|36863|110
1692129000000|2023-08-15 19:50:00|36911|36891|36930.1|36910.1|36933|36913|36911|36891|121
1692129300000|2023-08-15 19:55:00|36929.1|36909.1|36930.6|36910.6|36940.1|36920.1|36925.1|36905.1|107
1692129600000|2023-08-15 20:00:00|36930.1|36910.1|36925.6|36905.6|36937.6|36917.6|36923.6|36903.6|54
1692129900000|2023-08-15 20:05:00|36923.6|36903.6|36920.1|36900.1|36925.1|36905.1|36915.1|36895.1|24
1692130200000|2023-08-15 20:10:00|36915.1|36895.1|36915.2|36895.2|36915.2|36895.2|36910.1|36890.1|54
1692130500000|2023-08-15 20:15:00|36914.7|36894.7|36909.7|36889.7|36914.7|36894.7|36894.1|36874.1|91
1692130800000|2023-08-15 20:20:00|36910.2|36890.2|36904.7|36884.7|36914.7|36894.7|36904.7|36884.7|51
1692131100000|2023-08-15 20:25:00|36905.2|36885.2|36889.2|36869.2|36907.2|36887.2|36886.7|36866.7|97
1692131400000|2023-08-15 20:30:00|36887.2|36867.2|36894.3|36874.3|36899.2|36879.2|36887.2|36867.2|23
1692131700000|2023-08-15 20:35:00|36894.7|36874.7|36899.8|36879.8|36904.3|36884.3|36894.7|36874.7|17
1692132000000|2023-08-15 20:40:00|36899.3|36879.3|36889.8|36869.8|36904.3|36884.3|36889.8|36869.8|31
1692132300000|2023-08-15 20:45:00|36892.3|36872.3|36879.8|36859.8|36894.3|36874.3|36879.8|36859.8|34
1692132600000|2023-08-15 20:50:00|36881.8|36861.8|36877.3|36857.3|36884.8|36864.8|36877.3|36857.3|98
1692132900000|2023-08-15 20:55:00|36875.3|36855.3|36885.3|36865.3|36885.3|36865.3|36868.3|36848.3|57
1692136800000|2023-08-15 22:00:00|36924.3|36904.3|36903.1|36883.1|36926.8|36906.8|36897.1|36877.1|63
1692137100000|2023-08-15 22:05:00|36902.6|36882.6|36903.1|36883.1|36903.1|36883.1|36902.6|36882.6|3
1692137400000|2023-08-15 22:10:00|36903.6|36883.6|36918.1|36898.1|36918.1|36898.1|36903.6|36883.6|3
1692137700000|2023-08-15 22:15:00|36920.2|36900.2|36905.7|36885.7|36922.7|36902.7|36905.2|36885.2|32
1692138000000|2023-08-15 22:20:00|36905.2|36885.2|36910.7|36890.7|36915.2|36895.2|36905.2|36885.2|17
1692138300000|2023-08-15 22:25:00|36908.7|36888.7|36906.2|36886.2|36910.7|36890.7|36905.7|36885.7|5
1692138600000|2023-08-15 22:30:00|36908.2|36888.2|36886.2|36866.2|36910.7|36890.7|36886.2|36866.2|42
1692138900000|2023-08-15 22:35:00|36885.7|36865.7|36890.7|36870.7|36890.7|36870.7|36883.7|36863.7|13
1692139200000|2023-08-15 22:40:00|36891.2|36871.2|36880.8|36860.8|36893.2|36873.2|36880.8|36860.8|30
1692139800000|2023-08-15 22:50:00|36881.7|36861.7|36903.3|36883.3|36905.8|36885.8|36881.7|36861.7|45
1692140100000|2023-08-15 22:55:00|36905.8|36885.8|36900.8|36880.8|36905.8|36885.8|36900.8|36880.8|7
1692140400000|2023-08-15 23:00:00|36903.3|36883.3|36897.8|36877.8|36905.8|36885.8|36895.8|36875.8|14
1692140700000|2023-08-15 23:05:00|36895.8|36875.8|36900.9|36880.9|36900.9|36880.9|36895.8|36875.8|12
1692141000000|2023-08-15 23:10:00|36901.3|36881.3|36902.4|36882.4|36905.9|36885.9|36899.9|36879.9|19
1692141300000|2023-08-15 23:15:00|36904.4|36884.4|36919.9|36899.9|36919.9|36899.9|36899.9|36879.9|24
1692141600000|2023-08-15 23:20:00|36919.4|36899.4|36914.9|36894.9|36919.9|36899.9|36914.9|36894.9|13
1692141900000|2023-08-15 23:25:00|36917.4|36897.4|36907.5|36887.5|36919.9|36899.9|36905|36885|36
1692142200000|2023-08-15 23:30:00|36905|36885|36910|36890|36910|36890|36905|36885|12
1692142500000|2023-08-15 23:35:00|36912.5|36892.5|36910|36890|36912.5|36892.5|36907.5|36887.5|1
1692142800000|2023-08-15 23:40:00|36912.5|36892.5|36912.5|36892.5|36912.5|36892.5|36910|36890|14
1692143100000|2023-08-15 23:45:00|36913|36893|36905|36885|36915|36895|36904.6|36884.6|14
1692143400000|2023-08-15 23:50:00|36907.5|36887.5|36902.6|36882.6|36907.5|36887.5|36898|36878|29
1692143700000|2023-08-15 23:55:00|36902.1|36882.1|36904.6|36884.6|36910.1|36890.1|36900.1|36880.1|27
1692144000000|2023-08-16 00:00:00|36905.1|36885.1|36908.2|36888.2|36922.7|36902.7|36898.6|36878.6|126
1692144300000|2023-08-16 00:05:00|36907.7|36887.7|36910.2|36890.2|36917.2|36897.2|36905.7|36885.7|54
1692144600000|2023-08-16 00:10:00|36907.2|36887.2|36929.8|36909.8|36932.3|36912.3|36905.2|36885.2|61
1692144900000|2023-08-16 00:15:00|36930.2|36910.2|36923.2|36903.2|36932.3|36912.3|36921.8|36901.8|40
1692145200000|2023-08-16 00:20:00|36918.7|36898.7|36922.8|36902.8|36928.3|36908.3|36913.3|36893.3|57
1692145500000|2023-08-16 00:25:00|36920.8|36900.8|36922.3|36902.3|36923.3|36903.3|36913.3|36893.3|25
1692145800000|2023-08-16 00:30:00|36920.3|36900.3|36907.3|36887.3|36927.3|36907.3|36897.3|36877.3|130
1692146100000|2023-08-16 00:35:00|36905.3|36885.3|36897.4|36877.4|36907.3|36887.3|36892.3|36872.3|100
1692146400000|2023-08-16 00:40:00|36892.4|36872.4|36900.4|36880.4|36900.4|36880.4|36858.9|36838.9|216
1692146700000|2023-08-16 00:45:00|36902.4|36882.4|36940.4|36920.4|36940.4|36920.4|36900.4|36880.4|150
1692147000000|2023-08-16 00:50:00|36942.9|36922.9|36946.9|36926.9|36952.4|36932.4|36935.4|36915.4|121
1692147300000|2023-08-16 00:55:00|36944.9|36924.9|36932.4|36912.4|36952.4|36932.4|36917.4|36897.4|185
1692147600000|2023-08-16 01:00:00|36932|36912|36882|36862|36946.5|36926.5|36859.5|36839.5|688
1692147900000|2023-08-16 01:05:00|36877.5|36857.5|36872.6|36852.6|36909|36889|36863.5|36843.5|264
1692148200000|2023-08-16 01:10:00|36870.6|36850.6|36852.1|36832.1|36880.6|36860.6|36837.1|36817.1|382
1692148500000|2023-08-16 01:15:00|36852.6|36832.6|36818.7|36798.7|36879.6|36859.6|36786.7|36766.7|710
1692148800000|2023-08-16 01:20:00|36816.7|36796.7|36909.7|36889.7|36930.1|36910.1|36816.7|36796.7|468
1692149100000|2023-08-16 01:25:00|36910.2|36890.2|36959.2|36939.2|36966.7|36946.7|36909.7|36889.7|292
1692149400000|2023-08-16 01:30:00|36959.7|36939.7|36999.2|36979.2|37021.7|37001.7|36952.2|36932.2|420
1692149700000|2023-08-16 01:35:00|36998.8|36978.8|36992.2|36972.2|37019.2|36999.2|36974.7|36954.7|206
1692150000000|2023-08-16 01:40:00|36994.3|36974.3|37014.3|36994.3|37039.3|37019.3|36974.3|36954.3|217
1692150300000|2023-08-16 01:45:00|37014.8|36994.8|37028.8|37008.8|37028.8|37008.8|36997.7|36977.7|151
1692150600000|2023-08-16 01:50:00|37029.3|37009.3|37072.3|37052.3|37072.3|37052.3|37001.8|36981.8|216
1692150900000|2023-08-16 01:55:00|37069.8|37049.8|36996.4|36976.4|37069.8|37049.8|36986.8|36966.8|235
1692151200000|2023-08-16 02:00:00|36998.9|36978.9|36996.9|36976.9|37030.9|37010.9|36992.3|36972.3|219
1692151500000|2023-08-16 02:05:00|37001.9|36981.9|37039.9|37019.9|37049.4|37029.4|36999.9|36979.9|128
1692151800000|2023-08-16 02:10:00|37041.9|37021.9|37077.4|37057.4|37077.4|37057.4|37036.4|37016.4|175
1692152100000|2023-08-16 02:15:00|37079.4|37059.4|37064.9|37044.9|37084.4|37064.4|37054.9|37034.9|101
1692152400000|2023-08-16 02:20:00|37067.4|37047.4|37059.5|37039.5|37070.4|37050.4|37047.9|37027.9|101
1692152700000|2023-08-16 02:25:00|37057|37037|37069.5|37049.5|37074.5|37054.5|37057|37037|43
1692153000000|2023-08-16 02:30:00|37067|37047|37040|37020|37079.5|37059.5|37039.5|37019.5|192
1692153300000|2023-08-16 02:35:00|37039.5|37019.5|37076.1|37056.1|37076.1|37056.1|37023|37003|170
1692153600000|2023-08-16 02:40:00|37074|37054|37076.1|37056.1|37098.6|37078.6|37068.6|37048.6|152
1692153900000|2023-08-16 02:45:00|37076.6|37056.6|37064.6|37044.6|37095|37075|37062.5|37042.5|134
1692154200000|2023-08-16 02:50:00|37065|37045|37079.1|37059.1|37079.1|37059.1|37055.6|37035.6|63
1692154500000|2023-08-16 02:55:00|37076.6|37056.6|37049.6|37029.6|37077.1|37057.1|37044.1|37024.1|77
1692154800000|2023-08-16 03:00:00|37051.6|37031.6|37055.1|37035.1|37062.1|37042.1|37034.6|37014.6|105
1692155100000|2023-08-16 03:05:00|37057.1|37037.1|37069.2|37049.2|37092.1|37072.1|37054.6|37034.6|76
1692155400000|2023-08-16 03:10:00|37069.7|37049.7|37099.2|37079.2|37107.2|37087.2|37069.7|37049.7|143
1692155700000|2023-08-16 03:15:00|37096.7|37076.7|37119.7|37099.7|37124.7|37104.7|37084.7|37064.7|76
1692156000000|2023-08-16 03:20:00|37117.7|37097.7|37102.2|37082.2|37123.8|37103.8|37097.2|37077.2|72
1692156300000|2023-08-16 03:25:00|37101.8|37081.8|37082.2|37062.2|37101.8|37081.8|37076.8|37056.8|69
1692156600000|2023-08-16 03:30:00|37084.7|37064.7|37049.3|37029.3|37087.2|37067.2|37049.3|37029.3|47
1692156900000|2023-08-16 03:35:00|37045.2|37025.2|37051.8|37031.8|37059.3|37039.3|37032.7|37012.7|63
1692157200000|2023-08-16 03:40:00|37049.8|37029.8|37034.3|37014.3|37052.3|37032.3|37032.3|37012.3|36
1692157500000|2023-08-16 03:45:00|37036.8|37016.8|37021.9|37001.9|37037.3|37017.3|37021.9|37001.9|35
1692157800000|2023-08-16 03:50:00|37023.9|37003.9|37019.9|36999.9|37029.4|37009.4|37019.4|36999.4|34
1692158100000|2023-08-16 03:55:00|37020.3|37000.3|37014.4|36994.4|37022.4|37002.4|37011.4|36991.4|37
1692158400000|2023-08-16 04:00:00|37013.9|36993.9|37005.4|36985.4|37021.9|37001.9|36998.3|36978.3|38
1692158700000|2023-08-16 04:05:00|37004.9|36984.9|37001.3|36981.3|37008.4|36988.4|37000.9|36980.9|13
1692159000000|2023-08-16 04:10:00|37001.4|36981.4|36995.9|36975.9|37005.9|36985.9|36990.9|36970.9|26
1692159300000|2023-08-16 04:15:00|36998.4|36978.4|36993.4|36973.4|36998.4|36978.4|36993.4|36973.4|13
1692159600000|2023-08-16 04:20:00|36990.9|36970.9|36980.5|36960.5|36993.4|36973.4|36980.5|36960.5|32
1692159900000|2023-08-16 04:25:00|36985|36965|36978|36958|36985.5|36965.5|36973.5|36953.5|23
1692160200000|2023-08-16 04:30:00|36976.4|36956.4|36973.5|36953.5|36980|36960|36968.5|36948.5|34
1692160500000|2023-08-16 04:35:00|36973|36953|36952|36932|36973.5|36953.5|36951.5|36931.5|83
1692160800000|2023-08-16 04:40:00|36954.5|36934.5|36961|36941|36961.5|36941.5|36954.5|36934.5|32
1692161100000|2023-08-16 04:45:00|36958.5|36938.5|36952.1|36932.1|36972.1|36952.1|36949.6|36929.6|154
1692161400000|2023-08-16 04:50:00|36952.6|36932.6|36962.6|36942.6|36962.6|36942.6|36952.6|36932.6|36
1692161700000|2023-08-16 04:55:00|36964.7|36944.7|36965.1|36945.1|36967.6|36947.6|36955.1|36935.1|36
1692162000000|2023-08-16 05:00:00|36957.6|36937.6|36980.2|36960.2|36990.6|36970.6|36955.1|36935.1|178
1692162300000|2023-08-16 05:05:00|36977.7|36957.7|36990.7|36970.7|37005.7|36985.7|36977.7|36957.7|125
1692162600000|2023-08-16 05:10:00|36993.2|36973.2|36977.7|36957.7|37002.7|36982.7|36977.7|36957.7|76
1692162900000|2023-08-16 05:15:00|36975.7|36955.7|36983.7|36963.7|36984.2|36964.2|36963.7|36943.7|175
1692163200000|2023-08-16 05:20:00|36981.7|36961.7|36957.8|36937.8|36983.7|36963.7|36950.7|36930.7|137
1692163500000|2023-08-16 05:25:00|36955.7|36935.7|36983.7|36963.7|36990.7|36970.7|36952.8|36932.8|180
1692163800000|2023-08-16 05:30:00|36981.7|36961.7|36969.8|36949.8|37013.7|36993.7|36966.9|36946.9|328
1692164100000|2023-08-16 05:35:00|36972.3|36952.3|36974.4|36954.4|36992.8|36972.8|36966.9|36946.9|190
1692164400000|2023-08-16 05:40:00|36971.9|36951.9|36965.3|36945.3|36977.4|36957.4|36952.8|36932.8|120
1692164700000|2023-08-16 05:45:00|36964.9|36944.9|36935.4|36915.4|36965.4|36945.4|36930.8|36910.8|86
1692165000000|2023-08-16 05:50:00|36930.8|36910.8|36910.4|36890.4|36936.3|36916.3|36901.3|36881.3|188
1692165300000|2023-08-16 05:55:00|36910.9|36890.9|36931.8|36911.8|36942.9|36922.9|36910.9|36890.9|171
1692165600000|2023-08-16 06:00:00|36932.3|36912.3|36923.9|36903.9|36951.8|36931.8|36913.9|36893.9|195
1692165900000|2023-08-16 06:05:00|36923.4|36903.4|36893.4|36873.4|36928.9|36908.9|36893.4|36873.4|126
1692166200000|2023-08-16 06:10:00|36893|36873|36901.4|36881.4|36905.9|36885.9|36875.5|36855.5|179
1692166500000|2023-08-16 06:15:00|36903.9|36883.9|36901|36881|36928.9|36908.9|36901|36881|142
1692166800000|2023-08-16 06:20:00|36901.4|36881.4|36934.4|36914.4|36934.4|36914.4|36898.9|36878.9|59
1692167100000|2023-08-16 06:25:00|36935.4|36915.4|36994.9|36974.9|36997.9|36977.9|36935.4|36915.4|175
1692167400000|2023-08-16 06:30:00|36997.4|36977.4|36980.4|36960.4|36999.9|36979.9|36965.4|36945.4|165
1692167700000|2023-08-16 06:35:00|36977.9|36957.9|36980.9|36960.9|36988.4|36968.4|36971.5|36951.5|122
1692168000000|2023-08-16 06:40:00|36983.4|36963.4|36964.4|36944.4|36983.9|36963.9|36953.9|36933.9|139
1692168300000|2023-08-16 06:45:00|36964.8|36944.8|36916.4|36896.4|36966.9|36946.9|36908.9|36888.9|161
1692168600000|2023-08-16 06:50:00|36916|36896|36903.9|36883.9|36916|36896|36893.5|36873.5|164
1692168900000|2023-08-16 06:55:00|36904.4|36884.4|36874|36854|36916|36896|36874|36854|137
1692169200000|2023-08-16 07:00:00|36871.5|36851.5|36899|36879|36919|36899|36861.9|36841.9|310
1692169500000|2023-08-16 07:05:00|36899.5|36879.5|36919.5|36899.5|36927.4|36907.4|36876.5|36856.5|113
1692169800000|2023-08-16 07:10:00|36917.5|36897.5|36955|36935|36967|36947|36909.5|36889.5|176
1692170100000|2023-08-16 07:15:00|36957|36937|37050.1|37030.1|37050.1|37030.1|36956.1|36936.1|309
1692170400000|2023-08-16 07:20:00|37045.1|37025.1|37035.6|37015.6|37048.6|37028.6|37018.1|36998.1|229
1692170700000|2023-08-16 07:25:00|37035.2|37015.2|37016.1|36996.1|37035.2|37015.2|37010.7|36990.7|96
1692171000000|2023-08-16 07:30:00|37015.7|36995.7|37045.7|37025.7|37048.2|37028.2|37013.2|36993.2|97
1692171300000|2023-08-16 07:35:00|37045.2|37025.2|37044.1|37024.1|37053.2|37033.2|37020.7|37000.7|108
1692171600000|2023-08-16 07:40:00|37043.7|37023.7|37090.1|37070.1|37095.1|37075.1|37039.1|37019.1|259
1692171900000|2023-08-16 07:45:00|37087.6|37067.6|37108.4|37088.4|37112|37092|37080.1|37060.1|384
1692172200000|2023-08-16 07:50:00|37107.9|37087.9|37060.9|37040.9|37110.9|37090.9|37053|37033|301
1692172500000|2023-08-16 07:55:00|37060.5|37040.5|37064.1|37044.1|37105|37085|37052|37032|218
1692172800000|2023-08-16 08:00:00|37064.5|37044.5|37076|37056|37091|37071|37060|37040|278
1692173100000|2023-08-16 08:05:00|37078|37058|37043|37023|37088|37068|37016|36996|260
1692173400000|2023-08-16 08:10:00|37045|37025|37097.6|37077.6|37122.1|37102.1|37033.5|37013.5|186
1692173700000|2023-08-16 08:15:00|37098|37078|37110.1|37090.1|37110.5|37090.5|37090.1|37070.1|108
1692174000000|2023-08-16 08:20:00|37112.6|37092.6|37202.1|37182.1|37204.2|37184.2|37110.6|37090.6|340
1692174300000|2023-08-16 08:25:00|37202.6|37182.6|37221.2|37201.2|37232.6|37212.6|37202.6|37182.6|243
1692174600000|2023-08-16 08:30:00|37220.3|37200.3|37230.3|37210.3|37247.3|37227.3|37208.7|37188.7|225
1692174900000|2023-08-16 08:35:00|37229.8|37209.8|37187.8|37167.8|37232.3|37212.3|37165.8|37145.8|122
1692175200000|2023-08-16 08:40:00|37185.3|37165.3|37153.3|37133.3|37198.3|37178.3|37152.4|37132.4|78
1692175500000|2023-08-16 08:45:00|37155.3|37135.3|37107.9|37087.9|37162.9|37142.9|37105.4|37085.4|138
1692175800000|2023-08-16 08:50:00|37108.3|37088.3|37101.8|37081.8|37121.3|37101.3|37094.3|37074.3|113
1692176100000|2023-08-16 08:55:00|37101.3|37081.3|37115.4|37095.4|37135.4|37115.4|37090.2|37070.2|101
1692176400000|2023-08-16 09:00:00|37114.5|37094.5|37135|37115|37135.4|37115.4|37104.9|37084.9|36
1692176700000|2023-08-16 09:05:00|37130.4|37110.4|37128.4|37108.4|37130.4|37110.4|37095.9|37075.9|75
1692177000000|2023-08-16 09:10:00|37130.5|37110.5|37135.9|37115.9|37146.4|37126.4|37126.9|37106.9|53
1692177300000|2023-08-16 09:15:00|37135.5|37115.5|37118.9|37098.9|37135.9|37115.9|37101|37081|94
1692177600000|2023-08-16 09:20:00|37121|37101|37094.6|37074.6|37130|37110|37077.1|37057.1|97
1692177900000|2023-08-16 09:25:00|37091.6|37071.6|37111.6|37091.6|37112.1|37092.1|37089.1|37069.1|73
1692178200000|2023-08-16 09:30:00|37112.1|37092.1|37114.6|37094.6|37124.2|37104.2|37106.6|37086.6|56
1692178500000|2023-08-16 09:35:00|37114.2|37094.2|37079.8|37059.8|37117.1|37097.1|37079.8|37059.8|115
1692178800000|2023-08-16 09:40:00|37077.3|37057.3|37005.9|36985.9|37078.9|37058.9|37002|36982|516
1692179100000|2023-08-16 09:45:00|37008.4|36988.4|37023.5|37003.5|37030.5|37010.5|37008.4|36988.4|133
1692179400000|2023-08-16 09:50:00|37026|37006|37034|37014|37036.9|37016.9|37013.5|36993.5|75
1692179700000|2023-08-16 09:55:00|37036.5|37016.5|37051.9|37031.9|37064|37044|37031.5|37011.5|129
1692180000000|2023-08-16 10:00:00|37054|37034|37029|37009|37059|37039|37026.5|37006.5|86
1692180300000|2023-08-16 10:05:00|37027.4|37007.4|37052|37032|37064|37044|37027|37007|69
1692180600000|2023-08-16 10:10:00|37051.5|37031.5|37037.5|37017.5|37051.5|37031.5|37034|37014|52
1692180900000|2023-08-16 10:15:00|37037|37017|37054.1|37034.1|37054.1|37034.1|37016.6|36996.6|103
1692181200000|2023-08-16 10:20:00|37054.5|37034.5|37046.6|37026.6|37057|37037|37024.5|37004.5|123
1692181500000|2023-08-16 10:25:00|37047|37027|37086|37066|37088.9|37068.9|37047|37027|101
1692181800000|2023-08-16 10:30:00|37086.4|37066.4|37044.1|37024.1|37088.5|37068.5|37042.1|37022.1|117
1692182100000|2023-08-16 10:35:00|37044.6|37024.6|37027.1|37007.1|37046.6|37026.6|37017.1|36997.1|53
1692182400000|2023-08-16 10:40:00|37029.2|37009.2|36999.2|36979.2|37031.7|37011.7|36992.1|36972.1|134
1692182700000|2023-08-16 10:45:00|36994.2|36974.2|36980.3|36960.3|37010.7|36990.7|36961.9|36941.9|350
1692183000000|2023-08-16 10:50:00|36982.3|36962.3|36993.8|36973.8|37002.8|36982.8|36959.8|36939.8|206
1692183300000|2023-08-16 10:55:00|36993.3|36973.3|36991.7|36971.7|36996.7|36976.7|36973.8|36953.8|163
1692183600000|2023-08-16 11:00:00|36990.2|36970.2|36990.7|36970.7|36997.7|36977.7|36982.2|36962.2|177
1692183900000|2023-08-16 11:05:00|36990.2|36970.2|36988.6|36968.6|36998.2|36978.2|36980.2|36960.2|113
1692184200000|2023-08-16 11:10:00|36990.7|36970.7|36977.7|36957.7|36993.7|36973.7|36975.2|36955.2|109
1692184500000|2023-08-16 11:15:00|36978.2|36958.2|36983.2|36963.2|36993.2|36973.2|36975.7|36955.7|71
1692184800000|2023-08-16 11:20:00|36981.2|36961.2|36985.7|36965.7|36996.2|36976.2|36976.2|36956.2|75
1692185100000|2023-08-16 11:25:00|36983.7|36963.7|36991.2|36971.2|37001.2|36981.2|36978.2|36958.2|94
1692185400000|2023-08-16 11:30:00|36988.3|36968.3|36998.3|36978.3|36998.3|36978.3|36973.7|36953.7|248
1692185700000|2023-08-16 11:35:00|36996.2|36976.2|36991.1|36971.1|37000.2|36980.2|36981.2|36961.2|498
1692186000000|2023-08-16 11:40:00|36990.6|36970.6|36984.1|36964.1|36990.6|36970.6|36972.7|36952.7|244
1692186300000|2023-08-16 11:45:00|36981.1|36961.1|36980.2|36960.2|36986.1|36966.1|36967.2|36947.2|204
1692186600000|2023-08-16 11:50:00|36982.2|36962.2|36980.2|36960.2|36990.2|36970.2|36979.8|36959.8|55
1692186900000|2023-08-16 11:55:00|36982.3|36962.3|37018.2|36998.2|37034.1|37014.1|36982.3|36962.3|315
1692187200000|2023-08-16 12:00:00|37018.7|36998.7|37011.6|36991.6|37059.1|37039.1|36996.6|36976.6|347
1692187500000|2023-08-16 12:05:00|37011.2|36991.2|37010.1|36990.1|37022.1|37002.1|36997.1|36977.1|265
1692187800000|2023-08-16 12:10:00|37012.6|36992.6|37013.1|36993.1|37051|37031|37003.5|36983.5|668
1692188100000|2023-08-16 12:15:00|37015.6|36995.6|36986.1|36966.1|37026|37006|36986.1|36966.1|307
1692188400000|2023-08-16 12:20:00|36983.6|36963.6|36982.7|36962.7|37006.1|36986.1|36973.1|36953.1|291
1692188700000|2023-08-16 12:25:00|36980.6|36960.6|36973.6|36953.6|36996.1|36976.1|36965.6|36945.6|238
1692189000000|2023-08-16 12:30:00|36974.1|36954.1|36984.3|36964.3|36987.2|36967.2|36953.1|36933.1|389
1692189300000|2023-08-16 12:35:00|36982.2|36962.2|36920.6|36900.6|36985.2|36965.2|36899.9|36879.9|451
1692189600000|2023-08-16 12:40:00|36918.6|36898.6|36900.6|36880.6|36920.6|36900.6|36878.6|36858.6|423
1692189900000|2023-08-16 12:45:00|36898.6|36878.6|36862.7|36842.7|36905.6|36885.6|36862.7|36842.7|457
1692190200000|2023-08-16 12:50:00|36864.7|36844.7|36858.6|36838.6|36865.7|36845.7|36834.3|36814.3|694
1692190500000|2023-08-16 12:55:00|36858.2|36838.2|36848.7|36828.7|36875.7|36855.7|36835.2|36815.2|477
1692190800000|2023-08-16 13:00:00|36848.2|36828.2|36875.5|36855.5|36893.7|36873.7|36844.6|36824.6|637
1692191100000|2023-08-16 13:05:00|36877.6|36857.6|36837.8|36817.8|36892.1|36872.1|36835.7|36815.7|395
1692191400000|2023-08-16 13:10:00|36834.8|36814.8|36888.7|36868.7|36888.7|36868.7|36814.8|36794.8|536
1692191700000|2023-08-16 13:15:00|36890.8|36870.8|36908.7|36888.7|36923.7|36903.7|36869.8|36849.8|314
1692192000000|2023-08-16 13:20:00|36910.8|36890.8|36916.3|36896.3|36935.8|36915.8|36898.8|36878.8|204
1692192300000|2023-08-16 13:25:00|36915.8|36895.8|36943.8|36923.8|36945.8|36925.8|36898.8|36878.8|301
1692192600000|2023-08-16 13:30:00|36941.7|36921.7|37005.2|36985.2|37013.6|36993.6|36934.7|36914.7|655
1692192900000|2023-08-16 13:35:00|37005.6|36985.6|37069.5|37049.5|37091.6|37071.6|36987.7|36967.7|791
1692193200000|2023-08-16 13:40:00|37072|37052|37129.6|37109.6|37131.6|37111.6|37061.6|37041.6|706
1692193500000|2023-08-16 13:45:00|37130|37110|37147.5|37127.5|37163.4|37143.4|37112.5|37092.5|897
1692193800000|2023-08-16 13:50:00|37149.6|37129.6|37124.1|37104.1|37176.4|37156.4|37124.1|37104.1|425
1692194100000|2023-08-16 13:55:00|37123.7|37103.7|37099.2|37079.2|37123.7|37103.7|37079.6|37059.6|280
1692194400000|2023-08-16 14:00:00|37096.7|37076.7|37062.8|37042.8|37099.6|37079.6|37050.3|37030.3|356
1692194700000|2023-08-16 14:05:00|37063.3|37043.3|37054.4|37034.4|37105.3|37085.3|37049.4|37029.4|313
1692195000000|2023-08-16 14:10:00|37054|37034|37061.9|37041.9|37081.9|37061.9|37041.9|37021.9|286
1692195300000|2023-08-16 14:15:00|37059.4|37039.4|37011.5|36991.5|37072.4|37052.4|37011.5|36991.5|478
1692195600000|2023-08-16 14:20:00|37009.5|36989.5|36996.1|36976.1|37026.1|37006.1|36991.1|36971.1|540
1692195900000|2023-08-16 14:25:00|36995.6|36975.6|36997.7|36977.7|37008.1|36988.1|36972.7|36952.7|275
1692196200000|2023-08-16 14:30:00|36998.1|36978.1|36965.2|36945.2|37010.6|36990.6|36955.6|36935.6|289
1692196500000|2023-08-16 14:35:00|36963.1|36943.1|36972.7|36952.7|36988.2|36968.2|36953.2|36933.2|266
1692196800000|2023-08-16 14:40:00|36973.2|36953.2|36975.2|36955.2|36996.1|36976.1|36952.3|36932.3|221
1692197100000|2023-08-16 14:45:00|36973.2|36953.2|36961.4|36941.4|36975.7|36955.7|36939.3|36919.3|269
1692197400000|2023-08-16 14:50:00|36959.3|36939.3|36989.4|36969.4|36995.3|36975.3|36952.3|36932.3|211
1692197700000|2023-08-16 14:55:00|36987.3|36967.3|36984.4|36964.4|36992.3|36972.3|36972.3|36952.3|183
1692198000000|2023-08-16 15:00:00|36983.9|36963.9|36980.3|36960.3|37002.4|36982.4|36968.3|36948.3|310
1692198300000|2023-08-16 15:05:00|36980.8|36960.8|36945.3|36925.3|36984.9|36964.9|36942.4|36922.4|118
1692198600000|2023-08-16 15:10:00|36942.8|36922.8|36939.9|36919.9|36946.9|36926.9|36924.4|36904.4|201
1692198900000|2023-08-16 15:15:00|36944.5|36924.5|36953.3|36933.3|36957|36937|36932.4|36912.4|190
1692199200000|2023-08-16 15:20:00|36953.8|36933.8|36971.3|36951.3|36971.3|36951.3|36940.9|36920.9|150
1692199500000|2023-08-16 15:25:00|36973.4|36953.4|36943.4|36923.4|36973.4|36953.4|36940.4|36920.4|98
1692199800000|2023-08-16 15:30:00|36942.9|36922.9|36924.5|36904.5|36942.9|36922.9|36920|36900|194
1692200100000|2023-08-16 15:35:00|36924.1|36904.1|36946.4|36926.4|36946.4|36926.4|36897.5|36877.5|237
1692200400000|2023-08-16 15:40:00|36948.9|36928.9|36908.9|36888.9|36948.9|36928.9|36907.3|36887.3|227
1692200700000|2023-08-16 15:45:00|36909.4|36889.4|36879.4|36859.4|36916.9|36896.9|36867.3|36847.3|360
1692201000000|2023-08-16 15:50:00|36882.3|36862.3|36922.4|36902.4|36927.4|36907.4|36879.4|36859.4|317
1692201300000|2023-08-16 15:55:00|36924.4|36904.4|36934.4|36914.4|36937.4|36917.4|36921.9|36901.9|198
1692201600000|2023-08-16 16:00:00|36932.4|36912.4|36924.5|36904.5|36952.4|36932.4|36920.4|36900.4|209
1692201900000|2023-08-16 16:05:00|36924.9|36904.9|36927.4|36907.4|36934.5|36914.5|36922.4|36902.4|112
1692202200000|2023-08-16 16:10:00|36924.5|36904.5|36922.9|36902.9|36942.4|36922.4|36912|36892|164
1692202500000|2023-08-16 16:15:00|36922.5|36902.5|36937.9|36917.9|36950.9|36930.9|36914.5|36894.5|303
1692202800000|2023-08-16 16:20:00|36940|36920|36929.3|36909.3|36941.4|36921.4|36910.4|36890.4|200
1692203100000|2023-08-16 16:25:00|36931.4|36911.4|36930.9|36910.9|36944.6|36924.6|36923.4|36903.4|194
1692203400000|2023-08-16 16:30:00|36933.4|36913.4|36943.9|36923.9|36945.3|36925.3|36925.5|36905.5|212
1692203700000|2023-08-16 16:35:00|36943.4|36923.4|36960.3|36940.3|36967.3|36947.3|36941.4|36921.4|315
1692204000000|2023-08-16 16:40:00|36955.7|36935.7|36938.5|36918.5|36964.4|36944.4|36936.4|36916.4|249
1692204300000|2023-08-16 16:45:00|36936.4|36916.4|36943.5|36923.5|36946|36926|36928.5|36908.5|195
1692204600000|2023-08-16 16:50:00|36941.5|36921.5|36913.1|36893.1|36941.5|36921.5|36912.6|36892.6|241
1692204900000|2023-08-16 16:55:00|36913.5|36893.5|36889.5|36869.5|36923.5|36903.5|36887.4|36867.4|817
1692205200000|2023-08-16 17:00:00|36891.5|36871.5|36889.5|36869.5|36896.5|36876.5|36881.5|36861.5|437
1692205500000|2023-08-16 17:05:00|36889.9|36869.9|36849|36829|36893.6|36873.6|36836.5|36816.5|231
1692205800000|2023-08-16 17:10:00|36849.5|36829.5|36871.6|36851.6|36872.5|36852.5|36846.1|36826.1|106
1692206100000|2023-08-16 17:15:00|36869.5|36849.5|36858.6|36838.6|36881.6|36861.6|36854.1|36834.1|89
1692206400000|2023-08-16 17:20:00|36859.1|36839.1|36868.2|36848.2|36874.6|36854.6|36859.1|36839.1|86
1692206700000|2023-08-16 17:25:00|36868.7|36848.7|36869.6|36849.6|36875.7|36855.7|36858.7|36838.7|47
1692207000000|2023-08-16 17:30:00|36867.5|36847.5|36878.7|36858.7|36878.7|36858.7|36866.6|36846.6|41
1692207300000|2023-08-16 17:35:00|36876.7|36856.7|36873.7|36853.7|36884.2|36864.2|36872.1|36852.1|107
1692207600000|2023-08-16 17:40:00|36876.2|36856.2|36915.8|36895.8|36918.7|36898.7|36875.8|36855.8|182
1692207900000|2023-08-16 17:45:00|36917.8|36897.8|36926.7|36906.7|36943.8|36923.8|36913.7|36893.7|92
1692208200000|2023-08-16 17:50:00|36928.8|36908.8|36924.7|36904.7|36929.7|36909.7|36921.7|36901.7|63
1692208500000|2023-08-16 17:55:00|36926.7|36906.7|36922.7|36902.7|36927.2|36907.2|36909.7|36889.7|111
1692208800000|2023-08-16 18:00:00|36920.6|36900.6|36874.7|36854.7|36930.2|36910.2|36860.2|36840.2|135
1692209100000|2023-08-16 18:05:00|36875.2|36855.2|36874.8|36854.8|36894.3|36874.3|36866.8|36846.8|60
1692209400000|2023-08-16 18:10:00|36872.7|36852.7|36872.3|36852.3|36881.8|36861.8|36852.7|36832.7|52
1692209700000|2023-08-16 18:15:00|36869.8|36849.8|36910.7|36890.7|36931.8|36911.8|36869.3|36849.3|75
1692210000000|2023-08-16 18:20:00|36912.7|36892.7|36960.3|36940.3|36963.2|36943.2|36908.7|36888.7|262
1692210300000|2023-08-16 18:25:00|36960.7|36940.7|36948.7|36928.7|36968.2|36948.2|36927.8|36907.8|74
1692210600000|2023-08-16 18:30:00|36948.2|36928.2|36952.8|36932.8|36965.3|36945.3|36940.3|36920.3|82
1692210900000|2023-08-16 18:35:00|36955.3|36935.3|36935.3|36915.3|36958.3|36938.3|36934.9|36914.9|55
1692211200000|2023-08-16 18:40:00|36934.9|36914.9|36905.4|36885.4|36934.9|36914.9|36897.8|36877.8|70
1692211500000|2023-08-16 18:45:00|36902.9|36882.9|36877|36857|36907.9|36887.9|36877|36857|127
1692211800000|2023-08-16 18:50:00|36869.9|36849.9|36859.9|36839.9|36869.9|36849.9|36852|36832|79
1692212100000|2023-08-16 18:55:00|36857.4|36837.4|36859.1|36839.1|36865|36845|36852.9|36832.9|64
1692212400000|2023-08-16 19:00:00|36857|36837|36844.1|36824.1|36857|36837|36832|36812|54
1692212700000|2023-08-16 19:05:00|36842|36822|36831.2|36811.2|36849.5|36829.5|36828.2|36808.2|62
1692213000000|2023-08-16 19:10:00|36828.7|36808.7|36768.7|36748.7|36832.8|36812.8|36763.7|36743.7|248
1692213300000|2023-08-16 19:15:00|36769.1|36749.1|36758.2|36738.2|36781.2|36761.2|36755.3|36735.3|202
1692213600000|2023-08-16 19:20:00|36758.7|36738.7|36751.2|36731.2|36776.2|36756.2|36751.2|36731.2|86
1692213900000|2023-08-16 19:25:00|36753.7|36733.7|36751.2|36731.2|36760.8|36740.8|36746.2|36726.2|119
1692214200000|2023-08-16 19:30:00|36753.3|36733.3|36800.8|36780.8|36800.8|36780.8|36751.2|36731.2|78
1692214500000|2023-08-16 19:35:00|36798.8|36778.8|36765.8|36745.8|36803.3|36783.3|36758.8|36738.8|90
1692214800000|2023-08-16 19:40:00|36768.3|36748.3|36775.9|36755.9|36780.8|36760.8|36765.4|36745.4|108
1692215100000|2023-08-16 19:45:00|36776.3|36756.3|36796.3|36776.3|36803.4|36783.4|36776.3|36756.3|52
1692215400000|2023-08-16 19:50:00|36798.4|36778.4|36793.4|36773.4|36798.4|36778.4|36780.9|36760.9|51
1692215700000|2023-08-16 19:55:00|36791.3|36771.3|36793.4|36773.4|36804.3|36784.3|36788.4|36768.4|82
1692216000000|2023-08-16 20:00:00|36790.9|36770.9|36796.4|36776.4|36808|36788|36790.9|36770.9|57
1692216300000|2023-08-16 20:05:00|36794.3|36774.3|36801.4|36781.4|36806.4|36786.4|36791.4|36771.4|50
1692216600000|2023-08-16 20:10:00|36806.4|36786.4|36806.4|36786.4|36808.5|36788.5|36804.4|36784.4|27
1692216900000|2023-08-16 20:15:00|36803.5|36783.5|36796.9|36776.9|36803.5|36783.5|36796|36776|33
1692217200000|2023-08-16 20:20:00|36796.5|36776.5|36796.5|36776.5|36798.5|36778.5|36796|36776|13
1692217500000|2023-08-16 20:25:00|36798.5|36778.5|36800.6|36780.6|36800.6|36780.6|36798.5|36778.5|45
1692217800000|2023-08-16 20:30:00|36798.6|36778.6|36791.5|36771.5|36798.6|36778.6|36788.6|36768.6|42
1692218100000|2023-08-16 20:35:00|36793.6|36773.6|36798.6|36778.6|36798.6|36778.6|36791.5|36771.5|13
1692218400000|2023-08-16 20:40:00|36801.1|36781.1|36801.1|36781.1|36801.6|36781.6|36796.6|36776.6|21
1692218700000|2023-08-16 20:45:00|36801.6|36781.6|36798.6|36778.6|36803.6|36783.6|36798.6|36778.6|27
1692219000000|2023-08-16 20:50:00|36799.1|36779.1|36800.7|36780.7|36801.1|36781.1|36793.6|36773.6|65
1692219300000|2023-08-16 20:55:00|36802.8|36782.8|36803.7|36783.7|36803.7|36783.7|36800.7|36780.7|23
1692223200000|2023-08-16 22:00:00|36836.4|36816.4|36806|36786|36836.4|36816.4|36796.9|36776.9|50
1692223500000|2023-08-16 22:05:00|36805.6|36785.6|36806|36786|36806|36786|36801|36781|10
1692223800000|2023-08-16 22:10:00|36808.1|36788.1|36811.1|36791.1|36813.1|36793.1|36806.5|36786.5|19
1692224100000|2023-08-16 22:15:00|36813.6|36793.6|36816.1|36796.1|36816.1|36796.1|36813.6|36793.6|21
1692224400000|2023-08-16 22:20:00|36813.6|36793.6|36815.7|36795.7|36816.1|36796.1|36813.1|36793.1|2
1692224700000|2023-08-16 22:25:00|36816.1|36796.1|36816.1|36796.1|36816.1|36796.1|36815.7|36795.7|2
1692225000000|2023-08-16 22:30:00|36815.7|36795.7|36816.1|36796.1|36816.1|36796.1|36813.6|36793.6|2
1692225300000|2023-08-16 22:35:00|36816.2|36796.2|36813.7|36793.7|36816.2|36796.2|36811.2|36791.2|12
1692225600000|2023-08-16 22:40:00|36811.2|36791.2|36816.2|36796.2|36816.2|36796.2|36811.2|36791.2|1
1692225900000|2023-08-16 22:45:00|36818.7|36798.7|36821.2|36801.2|36821.2|36801.2|36818.7|36798.7|8
1692226200000|2023-08-16 22:50:00|36818.7|36798.7|36816.2|36796.2|36818.7|36798.7|36816.2|36796.2|2
1692226500000|2023-08-16 22:55:00|36816.3|36796.3|36816.3|36796.3|36816.3|36796.3|36814.2|36794.2|4
1692226800000|2023-08-16 23:00:00|36815.8|36795.8|36808.8|36788.8|36816.3|36796.3|36801.3|36781.3|35
1692227100000|2023-08-16 23:05:00|36811.3|36791.3|36808.8|36788.8|36811.3|36791.3|36801.3|36781.3|8
1692227400000|2023-08-16 23:10:00|36806.3|36786.3|36806.3|36786.3|36811.3|36791.3|36806.3|36786.3|16
1692227700000|2023-08-16 23:15:00|36806.8|36786.8|36811.3|36791.3|36811.3|36791.3|36806.3|36786.3|7
1692228000000|2023-08-16 23:20:00|36811.4|36791.4|36811.4|36791.4|36811.4|36791.4|36811.4|36791.4|7
1692228300000|2023-08-16 23:25:00|36806.4|36786.4|36801.4|36781.4|36806.4|36786.4|36799.3|36779.3|15
1692228600000|2023-08-16 23:30:00|36803.4|36783.4|36801.4|36781.4|36806.4|36786.4|36801.4|36781.4|8
1692228900000|2023-08-16 23:35:00|36799.4|36779.4|36778.9|36758.9|36801.4|36781.4|36776.4|36756.4|34
1692229200000|2023-08-16 23:40:00|36779.4|36759.4|36786.5|36766.5|36786.5|36766.5|36776.4|36756.4|25
1692229500000|2023-08-16 23:45:00|36789|36769|36796.5|36776.5|36796.5|36776.5|36789|36769|22
1692229800000|2023-08-16 23:50:00|36796|36776|36801.5|36781.5|36804|36784|36793.5|36773.5|45
1692230100000|2023-08-16 23:55:00|36801.1|36781.1|36791.5|36771.5|36801.1|36781.1|36787|36767|52
1692230400000|2023-08-17 00:00:00|36796.1|36776.1|36790.7|36770.7|36806.1|36786.1|36785.6|36765.6|177
1692230700000|2023-08-17 00:05:00|36790.2|36770.2|36720.2|36700.2|36795.7|36775.7|36708.2|36688.2|205
1692231000000|2023-08-17 00:10:00|36721.9|36701.9|36727.3|36707.3|36729.8|36709.8|36702.3|36682.3|110
1692231300000|2023-08-17 00:15:00|36725.3|36705.3|36693.5|36673.5|36736.9|36716.9|36691|36671|165
1692231600000|2023-08-17 00:20:00|36694|36674|36733.5|36713.5|36736.5|36716.5|36691.5|36671.5|112
1692231900000|2023-08-17 00:25:00|36734|36714|36754|36734|36754|36734|36731|36711|100
1692232200000|2023-08-17 00:30:00|36751.5|36731.5|36718.1|36698.1|36753.6|36733.6|36718.1|36698.1|160
1692232500000|2023-08-17 00:35:00|36720.6|36700.6|36718.2|36698.2|36726.1|36706.1|36710.2|36690.2|152
1692232800000|2023-08-17 00:40:00|36715.2|36695.2|36738.2|36718.2|36738.2|36718.2|36708.2|36688.2|86
1692233100000|2023-08-17 00:45:00|36738.6|36718.6|36762.8|36742.8|36765.7|36745.7|36717.3|36697.3|291
1692233400000|2023-08-17 00:50:00|36760.7|36740.7|36761.2|36741.2|36766.2|36746.2|36745.3|36725.3|135
1692233700000|2023-08-17 00:55:00|36758.7|36738.7|36753.3|36733.3|36770.3|36750.3|36738.2|36718.2|236
1692234000000|2023-08-17 01:00:00|36752.8|36732.8|36708.6|36688.6|36766.2|36746.2|36691.9|36671.9|876
1692234300000|2023-08-17 01:05:00|36705.6|36685.6|36703.6|36683.6|36705.7|36685.7|36670.6|36650.6|486
1692234600000|2023-08-17 01:10:00|36701.1|36681.1|36653.2|36633.2|36701.1|36681.1|36632.7|36612.7|337
1692234900000|2023-08-17 01:15:00|36652.7|36632.7|36665.3|36645.3|36695.3|36675.3|36640.7|36620.7|246
1692235200000|2023-08-17 01:20:00|36665.7|36645.7|36671.9|36651.9|36677.8|36657.8|36644.8|36624.8|167
1692235500000|2023-08-17 01:25:00|36671.5|36651.5|36653.6|36633.6|36671.9|36651.9|36639|36619|229
1692235800000|2023-08-17 01:30:00|36656.1|36636.1|36666.1|36646.1|36701.5|36681.5|36649|36629|257
1692236100000|2023-08-17 01:35:00|36663.6|36643.6|36743.6|36723.6|36750.7|36730.7|36644|36624|262
1692236400000|2023-08-17 01:40:00|36744|36724|36726.6|36706.6|36759.1|36739.1|36723.6|36703.6|94
1692236700000|2023-08-17 01:45:00|36728.6|36708.6|36727.5|36707.5|36759.5|36739.5|36725|36705|132
1692237000000|2023-08-17 01:50:00|36729.5|36709.5|36757.5|36737.5|36760|36740|36725|36705|131
1692237300000|2023-08-17 01:55:00|36757.1|36737.1|36790|36770|36794.6|36774.6|36755|36735|137
1692237600000|2023-08-17 02:00:00|36792.5|36772.5|36835|36815|36837.5|36817.5|36780|36760|245
1692237900000|2023-08-17 02:05:00|36833|36813|36788|36768|36833|36813|36783.4|36763.4|76
1692238200000|2023-08-17 02:10:00|36790.5|36770.5|36807.6|36787.6|36820.5|36800.5|36788|36768|86
1692238500000|2023-08-17 02:15:00|36808|36788|36832.6|36812.6|36832.6|36812.6|36785.1|36765.1|82
1692238800000|2023-08-17 02:20:00|36833.1|36813.1|36828.1|36808.1|36848.1|36828.1|36826|36806|96
1692239100000|2023-08-17 02:25:00|36826|36806|36828.1|36808.1|36828.5|36808.5|36810.6|36790.6|57
1692239400000|2023-08-17 02:30:00|36828.5|36808.5|36865.2|36845.2|36869.7|36849.7|36818.1|36798.1|157
1692239700000|2023-08-17 02:35:00|36865.6|36845.6|36891.8|36871.8|36899.3|36879.3|36862.3|36842.3|267
1692240000000|2023-08-17 02:40:00|36894.8|36874.8|36862.3|36842.3|36895.2|36875.2|36849.8|36829.8|82
1692240300000|2023-08-17 02:45:00|36864.4|36844.4|36864.4|36844.4|36868.9|36848.9|36839.4|36819.4|118
1692240600000|2023-08-17 02:50:00|36869.4|36849.4|36871.5|36851.5|36884.4|36864.4|36856.5|36836.5|160
1692240900000|2023-08-17 02:55:00|36869|36849|36896.5|36876.5|36899.4|36879.4|36851|36831|82
1692241200000|2023-08-17 03:00:00|36894.4|36874.4|36897|36877|36906.5|36886.5|36878.6|36858.6|97
1692241500000|2023-08-17 03:05:00|36896.5|36876.5|36863.2|36843.2|36903.2|36883.2|36862.7|36842.7|91
1692241800000|2023-08-17 03:10:00|36860.7|36840.7|36849.5|36829.5|36871.1|36851.1|36849.5|36829.5|66
1692242100000|2023-08-17 03:15:00|36849.9|36829.9|36853.2|36833.2|36858.2|36838.2|36838.6|36818.6|71
1692242400000|2023-08-17 03:20:00|36850.7|36830.7|36896.6|36876.6|36903.7|36883.7|36850.7|36830.7|64
1692242700000|2023-08-17 03:25:00|36896.2|36876.2|36898.7|36878.7|36908.3|36888.3|36874.1|36854.1|124
1692243000000|2023-08-17 03:30:00|36899.1|36879.1|36891.7|36871.7|36899.1|36879.1|36879.2|36859.2|55
1692243300000|2023-08-17 03:35:00|36891.2|36871.2|36891.3|36871.3|36891.3|36871.3|36871.7|36851.7|37
1692243600000|2023-08-17 03:40:00|36893.3|36873.3|36883.8|36863.8|36895.8|36875.8|36873.8|36853.8|21
1692243900000|2023-08-17 03:45:00|36883.3|36863.3|36878.8|36858.8|36883.8|36863.8|36873.8|36853.8|24
1692244200000|2023-08-17 03:50:00|36881.3|36861.3|36873.4|36853.4|36881.3|36861.3|36863.8|36843.8|24
1692244500000|2023-08-17 03:55:00|36873.8|36853.8|36876.8|36856.8|36884.3|36864.3|36871.3|36851.3|13
1692244800000|2023-08-17 04:00:00|36876.4|36856.4|36863.9|36843.9|36878.9|36858.9|36858.9|36838.9|31
1692245100000|2023-08-17 04:05:00|36865.9|36845.9|36863.9|36843.9|36871|36851|36858.9|36838.9|18
1692245400000|2023-08-17 04:10:00|36866.8|36846.8|36878.9|36858.9|36881|36861|36858.9|36838.9|37
1692245700000|2023-08-17 04:15:00|36881.4|36861.4|36896.9|36876.9|36896.9|36876.9|36881.4|36861.4|36
1692246000000|2023-08-17 04:20:00|36896.5|36876.5|36886.9|36866.9|36899|36879|36886.9|36866.9|5
1692246300000|2023-08-17 04:25:00|36889|36869|36891.5|36871.5|36891.5|36871.5|36884|36864|20
1692246600000|2023-08-17 04:30:00|36891.9|36871.9|36864.5|36844.5|36906.1|36886.1|36859.9|36839.9|49
1692246900000|2023-08-17 04:35:00|36862.4|36842.4|36869.5|36849.5|36869.5|36849.5|36859.5|36839.5|18
1692247200000|2023-08-17 04:40:00|36864.9|36844.9|36872.9|36852.9|36873.3|36853.3|36863.7|36843.7|25
1692247500000|2023-08-17 04:45:00|36870.8|36850.8|36877.9|36857.9|36877.9|36857.9|36862.9|36842.9|46
1692247800000|2023-08-17 04:50:00|36875.4|36855.4|36862.9|36842.9|36875.4|36855.4|36860.9|36840.9|23
1692248100000|2023-08-17 04:55:00|36865.4|36845.4|36860.9|36840.9|36867.9|36847.9|36860.9|36840.9|11
1692248400000|2023-08-17 05:00:00|36862.9|36842.9|36828.4|36808.4|36865.9|36845.9|36828.4|36808.4|106
1692248700000|2023-08-17 05:05:00|36830.5|36810.5|36833.4|36813.4|36840.9|36820.9|36816.4|36796.4|49
1692249000000|2023-08-17 05:10:00|36830.9|36810.9|36844.3|36824.3|36844.3|36824.3|36824.3|36804.3|62
1692249300000|2023-08-17 05:15:00|36841.8|36821.8|36826.4|36806.4|36844.3|36824.3|36818.9|36798.9|72
1692249600000|2023-08-17 05:20:00|36826.8|36806.8|36791.9|36771.9|36831|36811|36783.9|36763.9|140
1692249900000|2023-08-17 05:25:00|36791.4|36771.4|36799|36779|36809|36789|36788.5|36768.5|103
1692250200000|2023-08-17 05:30:00|36796.5|36776.5|36774.8|36754.8|36801.9|36781.9|36761|36741|321
1692250500000|2023-08-17 05:35:00|36775.2|36755.2|36785.2|36765.2|36797.3|36777.3|36761.8|36741.8|157
1692250800000|2023-08-17 05:40:00|36784.8|36764.8|36743.9|36723.9|36785.2|36765.2|36743.9|36723.9|145
1692251100000|2023-08-17 05:45:00|36741.4|36721.4|36729.4|36709.4|36756.4|36736.4|36729.4|36709.4|96
1692251400000|2023-08-17 05:50:00|36729|36709|36775.3|36755.3|36780.3|36760.3|36726.5|36706.5|98
1692251700000|2023-08-17 05:55:00|36777.8|36757.8|36800.7|36780.7|36800.7|36780.7|36765.3|36745.3|56
1692252000000|2023-08-17 06:00:00|36800.3|36780.3|36813.3|36793.3|36813.7|36793.7|36783.2|36763.2|119
1692252300000|2023-08-17 06:05:00|36815.3|36795.3|36911.2|36891.2|36911.2|36891.2|36805.3|36785.3|258
1692252600000|2023-08-17 06:10:00|36913.3|36893.3|36905.8|36885.8|36917|36897|36890.8|36870.8|217
1692252900000|2023-08-17 06:15:00|36905.4|36885.4|36920.4|36900.4|36928.3|36908.3|36885.8|36865.8|151
1692253200000|2023-08-17 06:20:00|36918.3|36898.3|36922.2|36902.2|36929.2|36909.2|36910.8|36890.8|169
1692253500000|2023-08-17 06:25:00|36922.6|36902.6|36973|36953|36976|36956|36922.6|36902.6|346
1692253800000|2023-08-17 06:30:00|36970.5|36950.5|36982.6|36962.6|36998|36978|36953|36933|245
1692254100000|2023-08-17 06:35:00|36980.6|36960.6|37014.7|36994.7|37017.2|36997.2|36975.1|36955.1|319
1692254400000|2023-08-17 06:40:00|37012.2|36992.2|37018.1|36998.1|37023.1|37003.1|36980.2|36960.2|250
1692254700000|2023-08-17 06:45:00|37020.2|37000.2|36994.8|36974.8|37022.2|37002.2|36972.3|36952.3|160
1692255000000|2023-08-17 06:50:00|36994.3|36974.3|37001|36981|37016|36996|36981.8|36961.8|149
1692255300000|2023-08-17 06:55:00|37001.4|36981.4|37029.4|37009.4|37029.4|37009.4|36991|36971|189
1692255600000|2023-08-17 07:00:00|37024.4|37004.4|37066.1|37046.1|37096.6|37076.6|37011.5|36991.5|564
1692255900000|2023-08-17 07:05:00|37066.6|37046.6|37037|37017|37079.1|37059.1|37024.5|37004.5|253
1692256200000|2023-08-17 07:10:00|37034.9|37014.9|37095|37075|37101.6|37081.6|37022.9|37002.9|261
1692256500000|2023-08-17 07:15:00|37095.4|37075.4|37100|37080|37115|37095|37085|37065|286
1692256800000|2023-08-17 07:20:00|37102.5|37082.5|37069.6|37049.6|37105|37085|37040|37020|138
1692257100000|2023-08-17 07:25:00|37067.5|37047.5|37059.6|37039.6|37079.2|37059.2|37040.5|37020.5|103
1692257400000|2023-08-17 07:30:00|37059.2|37039.2|37058.8|37038.8|37089.2|37069.2|37057.1|37037.1|128
1692257700000|2023-08-17 07:35:00|37056.7|37036.7|37086.3|37066.3|37109.2|37089.2|37056.7|37036.7|138
1692258000000|2023-08-17 07:40:00|37084.2|37064.2|37113.8|37093.8|37127.2|37107.2|37071.3|37051.3|188
1692258300000|2023-08-17 07:45:00|37114.2|37094.2|37067.2|37047.2|37119.2|37099.2|37053.8|37033.8|117
1692258600000|2023-08-17 07:50:00|37064.7|37044.7|37073.5|37053.5|37081|37061|37052.2|37032.2|242
1692258900000|2023-08-17 07:55:00|37073.9|37053.9|37116.5|37096.5|37136.9|37116.9|37073.9|37053.9|280
1692259200000|2023-08-17 08:00:00|37116.9|37096.9|37121.9|37101.9|37146.5|37126.5|37111.9|37091.9|225
1692259500000|2023-08-17 08:05:00|37121.5|37101.5|37093.6|37073.6|37131.9|37111.9|37081.1|37061.1|196
1692259800000|2023-08-17 08:10:00|37091.1|37071.1|37116.1|37096.1|37130.7|37110.7|37091.1|37071.1|141
1692260100000|2023-08-17 08:15:00|37118.2|37098.2|37110.7|37090.7|37128.2|37108.2|37085.7|37065.7|102
1692260400000|2023-08-17 08:20:00|37110.3|37090.3|37088.2|37068.2|37112.8|37092.8|37088.2|37068.2|83
1692260700000|2023-08-17 08:25:00|37086.1|37066.1|37028.7|37008.7|37090.3|37070.3|37028.2|37008.2|151
1692261000000|2023-08-17 08:30:00|37029.1|37009.1|37038.3|37018.3|37055.3|37035.3|37023.2|37003.2|129
1692261300000|2023-08-17 08:35:00|37040.3|37020.3|37102.4|37082.4|37112.9|37092.9|37035.8|37015.8|100
1692261600000|2023-08-17 08:40:00|37100.4|37080.4|37100.4|37080.4|37120.4|37100.4|37082.9|37062.9|90
1692261900000|2023-08-17 08:45:00|37099.9|37079.9|37103.3|37083.3|37115.8|37095.8|37090.8|37070.8|37
1692262200000|2023-08-17 08:50:00|37102.9|37082.9|37075.8|37055.8|37113.3|37093.3|37075|37055|44
1692262500000|2023-08-17 08:55:00|37080|37060|37080|37060|37082.5|37062.5|37062.5|37042.5|104
1692262800000|2023-08-17 09:00:00|37075.4|37055.4|37075|37055|37085.5|37065.5|37045.5|37025.5|67
1692263100000|2023-08-17 09:05:00|37073|37053|37058|37038|37074.6|37054.6|37055.9|37035.9|65
1692263400000|2023-08-17 09:10:00|37058.4|37038.4|37060.9|37040.9|37083|37063|37058.4|37038.4|64
1692263700000|2023-08-17 09:15:00|37060.5|37040.5|37048|37028|37063.4|37043.4|37037.6|37017.6|76
1692264000000|2023-08-17 09:20:00|37046|37026|37088.9|37068.9|37098.9|37078.9|37038.5|37018.5|104
1692264300000|2023-08-17 09:25:00|37091.4|37071.4|37053.5|37033.5|37091.4|37071.4|37053.5|37033.5|80
1692264600000|2023-08-17 09:30:00|37048.5|37028.5|37029.4|37009.4|37058.9|37038.9|37029.4|37009.4|68
1692264900000|2023-08-17 09:35:00|37031.5|37011.5|37059.4|37039.4|37059.4|37039.4|37011|36991|139
1692265200000|2023-08-17 09:40:00|37059|37039|37101.5|37081.5|37101.5|37081.5|37039.4|37019.4|153
1692265500000|2023-08-17 09:45:00|37101.1|37081.1|37141.9|37121.9|37185.7|37165.7|37096.5|37076.5|301
1692265800000|2023-08-17 09:50:00|37137.4|37117.4|37129.5|37109.5|37142|37122|37120.3|37100.3|75
1692266100000|2023-08-17 09:55:00|37129.9|37109.9|37183.3|37163.3|37185.3|37165.3|37127.4|37107.4|179
1692266400000|2023-08-17 10:00:00|37180.8|37160.8|37276.2|37256.2|37295.8|37275.8|37178.7|37158.7|640
1692266700000|2023-08-17 10:05:00|37275.8|37255.8|37269.6|37249.6|37292.1|37272.1|37247.1|37227.1|360
1692267000000|2023-08-17 10:10:00|37271.7|37251.7|37303.8|37283.8|37320|37300|37262.5|37242.5|271
1692267300000|2023-08-17 10:15:00|37304.2|37284.2|37352.1|37332.1|37361.3|37341.3|37303.8|37283.8|265
1692267600000|2023-08-17 10:20:00|37349.6|37329.6|37319.2|37299.2|37359.6|37339.6|37309.2|37289.2|343
1692267900000|2023-08-17 10:25:00|37315.9|37295.9|37273.8|37253.8|37348.4|37328.4|37260.9|37240.9|200
1692268200000|2023-08-17 10:30:00|37274.2|37254.2|37303.4|37283.4|37308.4|37288.4|37270.9|37250.9|121
1692268500000|2023-08-17 10:35:00|37303.8|37283.8|37290.5|37270.5|37320.9|37300.9|37288|37268|140
1692268800000|2023-08-17 10:40:00|37290.9|37270.9|37284.7|37264.7|37300.5|37280.5|37278|37258|113
1692269100000|2023-08-17 10:45:00|37282.2|37262.2|37269.7|37249.7|37287.2|37267.2|37260.1|37240.1|133
1692269400000|2023-08-17 10:50:00|37267.6|37247.6|37290.2|37270.2|37295.2|37275.2|37251|37231|158
1692269700000|2023-08-17 10:55:00|37289.7|37269.7|37277.3|37257.3|37305.2|37285.2|37264.8|37244.8|186
1692270000000|2023-08-17 11:00:00|37276.8|37256.8|37330.2|37310.2|37330.2|37310.2|37274.8|37254.8|160
1692270300000|2023-08-17 11:05:00|37330.6|37310.6|37338.2|37318.2|37338.2|37318.2|37307.7|37287.7|80
1692270600000|2023-08-17 11:10:00|37340.2|37320.2|37325.3|37305.3|37348.2|37328.2|37324.8|37304.8|84
1692270900000|2023-08-17 11:15:00|37327.3|37307.3|37325.3|37305.3|37335.7|37315.7|37317.8|37297.8|97
1692271200000|2023-08-17 11:20:00|37324.9|37304.9|37347.8|37327.8|37362.8|37342.8|37324.9|37304.9|166
1692271500000|2023-08-17 11:25:00|37350.3|37330.3|37347.8|37327.8|37359.5|37339.5|37332.8|37312.8|120
1692271800000|2023-08-17 11:30:00|37349.9|37329.9|37350.8|37330.8|37352.8|37332.8|37325.8|37305.8|306
1692272100000|2023-08-17 11:35:00|37353.7|37333.7|37362.9|37342.9|37413.3|37393.3|37353.3|37333.3|341
1692272400000|2023-08-17 11:40:00|37360.8|37340.8|37368.3|37348.3|37384.1|37364.1|37350.8|37330.8|197
1692272700000|2023-08-17 11:45:00|37368.7|37348.7|37377.9|37357.9|37400.4|37380.4|37368.3|37348.3|179
1692273000000|2023-08-17 11:50:00|37378.3|37358.3|37404.6|37384.6|37409.6|37389.6|37362.9|37342.9|356
1692273300000|2023-08-17 11:55:00|37405|37385|37370.9|37350.9|37417.1|37397.1|37370.9|37350.9|278
1692273600000|2023-08-17 12:00:00|37375.9|37355.9|37409.2|37389.2|37409.2|37389.2|37359.7|37339.7|240
1692273900000|2023-08-17 12:05:00|37409.7|37389.7|37412.6|37392.6|37421.8|37401.8|37383.8|37363.8|341
1692274200000|2023-08-17 12:10:00|37417.6|37397.6|37381.8|37361.8|37422.6|37402.6|37357.6|37337.6|429
1692274500000|2023-08-17 12:15:00|37382.6|37362.6|37379.7|37359.7|37392.6|37372.6|37357.2|37337.2|240
1692274800000|2023-08-17 12:20:00|37379.3|37359.3|37400.2|37380.2|37412.7|37392.7|37366.8|37346.8|290
1692275100000|2023-08-17 12:25:00|37399.7|37379.7|37392.3|37372.3|37422.7|37402.7|37392.3|37372.3|250
1692275400000|2023-08-17 12:30:00|37384.8|37364.8|37379.8|37359.8|37398.1|37378.1|37354.8|37334.8|579
1692275700000|2023-08-17 12:35:00|37380.2|37360.2|37396.1|37376.1|37456.1|37436.1|37380.2|37360.2|655
1692276000000|2023-08-17 12:40:00|37400.7|37380.7|37355.7|37335.7|37400.7|37380.7|37353.6|37333.6|275
1692276300000|2023-08-17 12:45:00|37353.2|37333.2|37325.7|37305.7|37358.6|37338.6|37318.2|37298.2|338
1692276600000|2023-08-17 12:50:00|37323.6|37303.6|37351.1|37331.1|37358.6|37338.6|37323.2|37303.2|221
1692276900000|2023-08-17 12:55:00|37350.7|37330.7|37363.7|37343.7|37374.5|37354.5|37348.2|37328.2|359
1692277200000|2023-08-17 13:00:00|37362.8|37342.8|37404.5|37384.5|37416.6|37396.6|37356.6|37336.6|1094
1692277500000|2023-08-17 13:05:00|37406.6|37386.6|37423.7|37403.7|37467.5|37447.5|37389.5|37369.5|984
1692277800000|2023-08-17 13:10:00|37421.6|37401.6|37426.6|37406.6|37439.1|37419.1|37382.1|37362.1|372
1692278100000|2023-08-17 13:15:00|37427.1|37407.1|37501.7|37481.7|37521.7|37501.7|37427.1|37407.1|555
1692278400000|2023-08-17 13:20:00|37499.6|37479.6|37425.8|37405.8|37501.7|37481.7|37417.9|37397.9|346
1692278700000|2023-08-17 13:25:00|37427.9|37407.9|37428.8|37408.8|37437.9|37417.9|37407.9|37387.9|304
1692279000000|2023-08-17 13:30:00|37429.2|37409.2|37358|37338|37431.3|37411.3|37358|37338|435
1692279300000|2023-08-17 13:35:00|37355.9|37335.9|37365.1|37345.1|37373.8|37353.8|37325.1|37305.1|628
1692279600000|2023-08-17 13:40:00|37367.6|37347.6|37383.4|37363.4|37449.7|37429.7|37367.6|37347.6|457
1692279900000|2023-08-17 13:45:00|37381.4|37361.4|37336.8|37316.8|37385.9|37365.9|37328.9|37308.9|316
1692280200000|2023-08-17 13:50:00|37334.3|37314.3|37303.9|37283.9|37350.1|37330.1|37298.5|37278.5|344
1692280500000|2023-08-17 13:55:00|37306|37286|37254.7|37234.7|37306|37286|37248.1|37228.1|627
1692280800000|2023-08-17 14:00:00|37254.3|37234.3|37242.7|37222.7|37267.7|37247.7|37234.3|37214.3|505
1692281100000|2023-08-17 14:05:00|37240.6|37220.6|37252.7|37232.7|37285.2|37265.2|37222.3|37202.3|310
1692281400000|2023-08-17 14:10:00|37255.2|37235.2|37240.2|37220.2|37255.6|37235.6|37211.5|37191.5|385
1692281700000|2023-08-17 14:15:00|37242.3|37222.3|37255.2|37235.2|37277.3|37257.3|37237.7|37217.7|319
1692282000000|2023-08-17 14:20:00|37257.7|37237.7|37217.4|37197.4|37259.8|37239.8|37210.3|37190.3|179
1692282300000|2023-08-17 14:25:00|37215.3|37195.3|37247.4|37227.4|37259.4|37239.4|37214.9|37194.9|181
1692282600000|2023-08-17 14:30:00|37245.3|37225.3|37229.9|37209.9|37265.3|37245.3|37229.9|37209.9|174
1692282900000|2023-08-17 14:35:00|37230.3|37210.3|37250.8|37230.8|37252.8|37232.8|37205.3|37185.3|181
1692283200000|2023-08-17 14:40:00|37250.3|37230.3|37304.1|37284.1|37306.2|37286.2|37248.3|37228.3|253
1692283500000|2023-08-17 14:45:00|37306.2|37286.2|37313.7|37293.7|37327|37307|37296.6|37276.6|349
1692283800000|2023-08-17 14:50:00|37314.1|37294.1|37352.1|37332.1|37394.6|37374.6|37306.6|37286.6|414
1692284100000|2023-08-17 14:55:00|37352.5|37332.5|37309.2|37289.2|37355|37335|37296.7|37276.7|241
1692284400000|2023-08-17 15:00:00|37306.7|37286.7|37303.8|37283.8|37326.7|37306.7|37286.7|37266.7|177
1692284700000|2023-08-17 15:05:00|37304.2|37284.2|37324.2|37304.2|37324.2|37304.2|37291.7|37271.7|267
1692285000000|2023-08-17 15:10:00|37329.2|37309.2|37289.2|37269.2|37334.2|37314.2|37283.8|37263.8|161
1692285300000|2023-08-17 15:15:00|37288.8|37268.8|37278.8|37258.8|37301.3|37281.3|37271.3|37251.3|244
1692285600000|2023-08-17 15:20:00|37278.4|37258.4|37264.3|37244.3|37286.3|37266.3|37261.4|37241.4|168
1692285900000|2023-08-17 15:25:00|37263.9|37243.9|37225.6|37205.6|37264.3|37244.3|37213|37193|341
1692286200000|2023-08-17 15:30:00|37223.1|37203.1|37178.1|37158.1|37227.6|37207.6|37163.1|37143.1|925
1692286500000|2023-08-17 15:35:00|37180.6|37160.6|37193.5|37173.5|37219.3|37199.3|37173.1|37153.1|398
1692286800000|2023-08-17 15:40:00|37191|37171|37193.5|37173.5|37234.8|37214.8|37189|37169|206
1692287100000|2023-08-17 15:45:00|37193.1|37173.1|37206.1|37186.1|37218.5|37198.5|37189|37169|155
1692287400000|2023-08-17 15:50:00|37204|37184|37187.8|37167.8|37206.1|37186.1|37178.2|37158.2|212
1692287700000|2023-08-17 15:55:00|37187.3|37167.3|37181.9|37161.9|37203.2|37183.2|37174.4|37154.4|234
1692288000000|2023-08-17 16:00:00|37182.4|37162.4|37139.5|37119.5|37192.4|37172.4|37134.5|37114.5|554
1692288300000|2023-08-17 16:05:00|37139.1|37119.1|37152.4|37132.4|37155.3|37135.3|37134.5|37114.5|339
1692288600000|2023-08-17 16:10:00|37152|37132|37194.1|37174.1|37202|37182|37150.3|37130.3|571
1692288900000|2023-08-17 16:15:00|37192|37172|37216.2|37196.2|37221.2|37201.2|37184.1|37164.1|188
1692289200000|2023-08-17 16:20:00|37219.1|37199.1|37259.1|37239.1|37261.6|37241.6|37219.1|37199.1|203
1692289500000|2023-08-17 16:25:00|37259.5|37239.5|37288.7|37268.7|37288.7|37268.7|37257|37237|291
1692289800000|2023-08-17 16:30:00|37290.8|37270.8|37273.7|37253.7|37298.7|37278.7|37268.7|37248.7|489
1692290100000|2023-08-17 16:35:00|37271.7|37251.7|37246.3|37226.3|37277.1|37257.1|37243.8|37223.8|293
1692290400000|2023-08-17 16:40:00|37245.9|37225.9|37226.7|37206.7|37254.6|37234.6|37224.6|37204.6|328
1692290700000|2023-08-17 16:45:00|37229.2|37209.2|37251.3|37231.3|37262.1|37242.1|37224.6|37204.6|256
1692291000000|2023-08-17 16:50:00|37253.8|37233.8|37269.2|37249.2|37269.2|37249.2|37250.9|37230.9|385
1692291300000|2023-08-17 16:55:00|37271.3|37251.3|37240.5|37220.5|37281.8|37261.8|37229.7|37209.7|1796
1692291600000|2023-08-17 17:00:00|37242.6|37222.6|37285.5|37265.5|37290.9|37270.9|37242.6|37222.6|442
1692291900000|2023-08-17 17:05:00|37283.4|37263.4|37268.5|37248.5|37283.4|37263.4|37255.5|37235.5|52
1692292200000|2023-08-17 17:10:00|37268.1|37248.1|37253.1|37233.1|37276|37256|37253.1|37233.1|120
1692292500000|2023-08-17 17:15:00|37255.2|37235.2|37254.8|37234.8|37267.7|37247.7|37253.1|37233.1|83
1692292800000|2023-08-17 17:20:00|37256.9|37236.9|37242.3|37222.3|37257.3|37237.3|37240.2|37220.2|52
1692293100000|2023-08-17 17:25:00|37239.8|37219.8|37234.4|37214.4|37244.4|37224.4|37232.3|37212.3|52
1692293400000|2023-08-17 17:30:00|37231.9|37211.9|37191.1|37171.1|37234|37214|37184|37164|82
1692293700000|2023-08-17 17:35:00|37189|37169|37188.2|37168.2|37196.1|37176.1|37176.1|37156.1|110
1692294000000|2023-08-17 17:40:00|37185.7|37165.7|37158.2|37138.2|37187.8|37167.8|37149|37129|138
1692294300000|2023-08-17 17:45:00|37160.7|37140.7|37158.2|37138.2|37173.2|37153.2|37148.6|37128.6|78
1692294600000|2023-08-17 17:50:00|37158.7|37138.7|37180.8|37160.8|37180.8|37160.8|37153.2|37133.2|66
1692294900000|2023-08-17 17:55:00|37181.2|37161.2|37200.4|37180.4|37205.4|37185.4|37180.4|37160.4|82
1692295200000|2023-08-17 18:00:00|37195.4|37175.4|37170.4|37150.4|37195.4|37175.4|37162.5|37142.5|63
1692295500000|2023-08-17 18:05:00|37167.9|37147.9|37180.4|37160.4|37185|37165|37147.5|37127.5|99
1692295800000|2023-08-17 18:10:00|37180.8|37160.8|37160.4|37140.4|37182.9|37162.9|37156.7|37136.7|59
1692296100000|2023-08-17 18:15:00|37160|37140|37143.4|37123.4|37160|37140|37132.6|37112.6|101
1692296400000|2023-08-17 18:20:00|37142.6|37122.6|37140.1|37120.1|37150.5|37130.5|37129.7|37109.7|59
1692296700000|2023-08-17 18:25:00|37140.5|37120.5|37150.9|37130.9|37152.6|37132.6|37140.1|37120.1|35
1692297000000|2023-08-17 18:30:00|37150.5|37130.5|37130.1|37110.1|37150.5|37130.5|37128|37108|35
1692297300000|2023-08-17 18:35:00|37128|37108|37130.6|37110.6|37133.1|37113.1|37115.5|37095.5|119
1692297600000|2023-08-17 18:40:00|37128.1|37108.1|37125.6|37105.6|37131|37111|37120.1|37100.1|15
1692297900000|2023-08-17 18:45:00|37128.1|37108.1|37125.6|37105.6|37130.2|37110.2|37113.1|37093.1|39
1692298200000|2023-08-17 18:50:00|37130.6|37110.6|37121|37101|37131|37111|37115.6|37095.6|36
1692298500000|2023-08-17 18:55:00|37120.6|37100.6|37130.6|37110.6|37130.6|37110.6|37113.5|37093.5|68
1692298800000|2023-08-17 19:00:00|37130.2|37110.2|37125.7|37105.7|37140.7|37120.7|37120.7|37100.7|82
1692299100000|2023-08-17 19:05:00|37126.1|37106.1|37151.1|37131.1|37153.2|37133.2|37126.1|37106.1|86
1692299400000|2023-08-17 19:10:00|37150.7|37130.7|37133.6|37113.6|37153.2|37133.2|37130.7|37110.7|66
1692299700000|2023-08-17 19:15:00|37133.2|37113.2|37157|37137|37161.5|37141.5|37128.6|37108.6|53
1692300000000|2023-08-17 19:20:00|37156.6|37136.6|37139.5|37119.5|37159.1|37139.1|37126.6|37106.6|60
1692300300000|2023-08-17 19:25:00|37139.9|37119.9|37177|37157|37179.5|37159.5|37139.5|37119.5|118
1692300600000|2023-08-17 19:30:00|37179.1|37159.1|37162|37142|37183.7|37163.7|37149.5|37129.5|59
1692300900000|2023-08-17 19:35:00|37161.6|37141.6|37172|37152|37177.4|37157.4|37159.5|37139.5|83
1692301200000|2023-08-17 19:40:00|37172.5|37152.5|37155|37135|37176.6|37156.6|37152.5|37132.5|55
1692301500000|2023-08-17 19:45:00|37152.9|37132.9|37157.9|37137.9|37165.4|37145.4|37147.5|37127.5|45
1692301800000|2023-08-17 19:50:00|37158.3|37138.3|37167.1|37147.1|37177.5|37157.5|37158.3|37138.3|55
1692302100000|2023-08-17 19:55:00|37166.7|37146.7|37185.4|37165.4|37192.5|37172.5|37164.6|37144.6|232
1692302400000|2023-08-17 20:00:00|37187.5|37167.5|37180.5|37160.5|37187.5|37167.5|37177.5|37157.5|29
1692302700000|2023-08-17 20:05:00|37182.6|37162.6|37180.1|37160.1|37184.7|37164.7|37177.6|37157.6|18
1692303000000|2023-08-17 20:10:00|37182.2|37162.2|37187.2|37167.2|37187.2|37167.2|37179.7|37159.7|15
1692303300000|2023-08-17 20:15:00|37185.1|37165.1|37172.6|37152.6|37187.6|37167.6|37169.2|37149.2|39
1692303600000|2023-08-17 20:20:00|37175.5|37155.5|37180.6|37160.6|37183|37163|37175.5|37155.5|16
1692303900000|2023-08-17 20:25:00|37178.5|37158.5|37175.6|37155.6|37178.5|37158.5|37172.7|37152.7|30
1692304200000|2023-08-17 20:30:00|37177.7|37157.7|37171.9|37151.9|37177.7|37157.7|37171.9|37151.9|60
1692304500000|2023-08-17 20:35:00|37171.5|37151.5|37169.4|37149.4|37171.9|37151.9|37169.4|37149.4|21
1692304800000|2023-08-17 20:40:00|37164.8|37144.8|37177.3|37157.3|37179.8|37159.8|37164.4|37144.4|45
1692305100000|2023-08-17 20:45:00|37177.7|37157.7|37184.8|37164.8|37184.8|37164.8|37177.7|37157.7|13
1692305400000|2023-08-17 20:50:00|37187.3|37167.3|37192|37172|37192|37172|37184.8|37164.8|13
1692305700000|2023-08-17 20:55:00|37189.9|37169.9|37194.1|37174.1|37199.9|37179.9|37189.9|37169.9|47
1692309600000|2023-08-17 22:00:00|37196.3|37176.3|37197.7|37177.7|37210.2|37190.2|37188.1|37168.1|47
1692309900000|2023-08-17 22:05:00|37197.3|37177.3|37175.6|37155.6|37197.7|37177.7|37175.6|37155.6|19
1692310200000|2023-08-17 22:10:00|37177.7|37157.7|37193.1|37173.1|37197.7|37177.7|37170.6|37150.6|31
1692310500000|2023-08-17 22:15:00|37195.2|37175.2|37192.7|37172.7|37197.7|37177.7|37192.3|37172.3|14
1692310800000|2023-08-17 22:20:00|37194.8|37174.8|37194.9|37174.9|37195.2|37175.2|37192.3|37172.3|9
1692311100000|2023-08-17 22:25:00|37196.9|37176.9|37199.9|37179.9|37200.3|37180.3|37195.3|37175.3|14
1692311400000|2023-08-17 22:30:00|37200.3|37180.3|37194.9|37174.9|37200.3|37180.3|37194.9|37174.9|4
1692311700000|2023-08-17 22:35:00|37192.4|37172.4|37187|37167|37192.4|37172.4|37184.5|37164.5|8
1692312000000|2023-08-17 22:40:00|37187.4|37167.4|37190.3|37170.3|37190.3|37170.3|37187.4|37167.4|2
1692312300000|2023-08-17 22:45:00|37192.8|37172.8|37192.1|37172.1|37195|37175|37190.4|37170.4|9
1692312600000|2023-08-17 22:50:00|37192.5|37172.5|37187.5|37167.5|37192.5|37172.5|37187.5|37167.5|6
1692312900000|2023-08-17 22:55:00|37187.9|37167.9|37190.4|37170.4|37192.9|37172.9|37187.5|37167.5|6
1692313200000|2023-08-17 23:00:00|37194.6|37174.6|37187.5|37167.5|37195|37175|37187.5|37167.5|10
1692313500000|2023-08-17 23:05:00|37185.4|37165.4|37182.5|37162.5|37185.5|37165.5|37182.5|37162.5|9
1692313800000|2023-08-17 23:10:00|37184.6|37164.6|37185.5|37165.5|37187.6|37167.6|37184.6|37164.6|6
1692314100000|2023-08-17 23:15:00|37187.6|37167.6|37195.9|37175.9|37195.9|37175.9|37187.6|37167.6|4
1692314400000|2023-08-17 23:20:00|37195.5|37175.5|37192.6|37172.6|37197.6|37177.6|37192.6|37172.6|12
1692314700000|2023-08-17 23:25:00|37197.2|37177.2|37195.5|37175.5|37200.5|37180.5|37193|37173|4
1692315000000|2023-08-17 23:30:00|37198|37178|37200.6|37180.6|37200.6|37180.6|37197.6|37177.6|5
1692315300000|2023-08-17 23:35:00|37200.2|37180.2|37200.6|37180.6|37200.6|37180.6|37197.7|37177.7|3
1692315600000|2023-08-17 23:40:00|37200.2|37180.2|37200.6|37180.6|37200.6|37180.6|37200.2|37180.2|7
1692315900000|2023-08-17 23:45:00|37200.2|37180.2|37200.6|37180.6|37203.1|37183.1|37200.2|37180.2|2
1692316200000|2023-08-17 23:50:00|37201|37181|37211.4|37191.4|37211.4|37191.4|37200.6|37180.6|13
1692316500000|2023-08-17 23:55:00|37211|37191|37225.3|37205.3|37227.8|37207.8|37210.2|37190.2|52
1692316800000|2023-08-18 00:00:00|37224.9|37204.9|37220.7|37200.7|37233.2|37213.2|37193.2|37173.2|100
1692317100000|2023-08-18 00:05:00|37220.3|37200.3|37240.7|37220.7|37241.1|37221.1|37218.2|37198.2|73
1692317400000|2023-08-18 00:10:00|37238.6|37218.6|37252.8|37232.8|37252.8|37232.8|37232.4|37212.4|39
1692317700000|2023-08-18 00:15:00|37252|37232|37280.8|37260.8|37280.8|37260.8|37247.8|37227.8|109
1692318000000|2023-08-18 00:20:00|37282.9|37262.9|37293.7|37273.7|37293.7|37273.7|37276.2|37256.2|69
1692318300000|2023-08-18 00:25:00|37290.8|37270.8|37307.5|37287.5|37310.8|37290.8|37287.9|37267.9|80
1692318600000|2023-08-18 00:30:00|37300.8|37280.8|37327.9|37307.9|37330|37310|37292.9|37272.9|85
1692318900000|2023-08-18 00:35:00|37330|37310|37348.7|37328.7|37361.2|37341.2|37328.7|37308.7|102
1692319200000|2023-08-18 00:40:00|37346.2|37326.2|37363.8|37343.8|37380.9|37360.9|37343.7|37323.7|78
1692319500000|2023-08-18 00:45:00|37361.7|37341.7|37385.9|37365.9|37385.9|37365.9|37355.9|37335.9|76
1692319800000|2023-08-18 00:50:00|37386.3|37366.3|37384.2|37364.2|37405.9|37385.9|37378.8|37358.8|158
1692320100000|2023-08-18 00:55:00|37386.3|37366.3|37388.8|37368.8|37403.8|37383.8|37367.1|37347.1|170
1692320400000|2023-08-18 01:00:00|37389.2|37369.2|37347.2|37327.2|37394.2|37374.2|37324.3|37304.3|491
1692320700000|2023-08-18 01:05:00|37346.8|37326.8|37343.6|37323.6|37359.4|37339.4|37316.5|37296.5|166
1692321000000|2023-08-18 01:10:00|37341.1|37321.1|37347.8|37327.8|37366.1|37346.1|37325.7|37305.7|181
1692321300000|2023-08-18 01:15:00|37348.2|37328.2|37407.8|37387.8|37425.3|37405.3|37327.8|37307.8|201
1692321600000|2023-08-18 01:20:00|37407.4|37387.4|37422.8|37402.8|37423.2|37403.2|37380.7|37360.7|102
1692321900000|2023-08-18 01:25:00|37420.7|37400.7|37410.4|37390.4|37437.8|37417.8|37405.4|37385.4|131
1692322200000|2023-08-18 01:30:00|37410.8|37390.8|37422.1|37402.1|37470.4|37450.4|37400.4|37380.4|250
1692322500000|2023-08-18 01:35:00|37424.6|37404.6|37425.8|37405.8|37435|37415|37392.9|37372.9|121
1692322800000|2023-08-18 01:40:00|37425.4|37405.4|37430.8|37410.8|37440.8|37420.8|37410.4|37390.4|94
1692323100000|2023-08-18 01:45:00|37431.2|37411.2|37385.5|37365.5|37432.9|37412.9|37373|37353|70
1692323400000|2023-08-18 01:50:00|37383.4|37363.4|37393.8|37373.8|37405.9|37385.9|37375.1|37355.1|93
1692323700000|2023-08-18 01:55:00|37391.3|37371.3|37396.3|37376.3|37410.9|37390.9|37371.3|37351.3|62
1692324000000|2023-08-18 02:00:00|37398.4|37378.4|37392.1|37372.1|37403.8|37383.8|37371.7|37351.7|117
1692324300000|2023-08-18 02:05:00|37394.6|37374.6|37427.9|37407.9|37430|37410|37377.1|37357.1|77
1692324600000|2023-08-18 02:10:00|37430.4|37410.4|37438|37418|37442.6|37422.6|37397.5|37377.5|54
1692324900000|2023-08-18 02:15:00|37437.6|37417.6|37407.2|37387.2|37442.6|37422.6|37404.7|37384.7|30
1692325200000|2023-08-18 02:20:00|37407.6|37387.6|37391.4|37371.4|37412.6|37392.6|37391.4|37371.4|33
1692325500000|2023-08-18 02:25:00|37391.8|37371.8|37401.8|37381.8|37401.8|37381.8|37386.8|37366.8|19
1692325800000|2023-08-18 02:30:00|37403.9|37383.9|37341.8|37321.8|37404.7|37384.7|37336.8|37316.8|140
1692326100000|2023-08-18 02:35:00|37344|37324|37336.9|37316.9|37344|37324|37311.5|37291.5|139
1692326400000|2023-08-18 02:40:00|37336.5|37316.5|37359|37339|37376.9|37356.9|37329|37309|56
1692326700000|2023-08-18 02:45:00|37356.9|37336.9|37346.9|37326.9|37357.3|37337.3|37331.5|37311.5|57
1692327000000|2023-08-18 02:50:00|37346.5|37326.5|37351.9|37331.9|37356.9|37336.9|37336.9|37316.9|56
1692327300000|2023-08-18 02:55:00|37349.4|37329.4|37359.1|37339.1|37374.5|37354.5|37348.6|37328.6|90
1692327600000|2023-08-18 03:00:00|37358.7|37338.7|37347|37327|37359.5|37339.5|37326.6|37306.6|91
1692327900000|2023-08-18 03:05:00|37344.5|37324.5|37289.1|37269.1|37357|37337|37284.5|37264.5|97
1692328200000|2023-08-18 03:10:00|37291.6|37271.6|37291.2|37271.2|37296.6|37276.6|37267|37247|129
1692328500000|2023-08-18 03:15:00|37294.1|37274.1|37269.9|37249.9|37311.6|37291.6|37269.5|37249.5|138
1692328800000|2023-08-18 03:20:00|37272.4|37252.4|37277.1|37257.1|37281.7|37261.7|37264.6|37244.6|91
1692329100000|2023-08-18 03:25:00|37276.7|37256.7|37290|37270|37297.5|37277.5|37272.1|37252.1|72
1692329400000|2023-08-18 03:30:00|37287.9|37267.9|37297.5|37277.5|37317.9|37297.9|37287.1|37267.1|32
1692329700000|2023-08-18 03:35:00|37295|37275|37295|37275|37307.5|37287.5|37282.5|37262.5|17
1692330000000|2023-08-18 03:40:00|37295.4|37275.4|37295.1|37275.1|37307.5|37287.5|37295|37275|12
1692330300000|2023-08-18 03:45:00|37293|37273|37275.1|37255.1|37293|37273|37262.6|37242.6|27
1692330600000|2023-08-18 03:50:00|37277.6|37257.6|37293|37273|37293|37273|37275.9|37255.9|26
1692330900000|2023-08-18 03:55:00|37297.6|37277.6|37293|37273|37310.1|37290.1|37290.5|37270.5|22
1692331200000|2023-08-18 04:00:00|37293.4|37273.4|37288|37268|37307.6|37287.6|37288|37268|14
1692331500000|2023-08-18 04:05:00|37290.1|37270.1|37288.1|37268.1|37295.5|37275.5|37283.1|37263.1|19
1692331800000|2023-08-18 04:10:00|37287.7|37267.7|37273.1|37253.1|37287.7|37267.7|37270.6|37250.6|18
1692332100000|2023-08-18 04:15:00|37273.5|37253.5|37272.3|37252.3|37280.2|37260.2|37263.1|37243.1|38
1692332400000|2023-08-18 04:20:00|37272.7|37252.7|37277.3|37257.3|37285.2|37265.2|37272.7|37252.7|16
1692332700000|2023-08-18 04:25:00|37276.9|37256.9|37264.9|37244.9|37277|37257|37264.9|37244.9|10
1692333000000|2023-08-18 04:30:00|37267|37247|37264.9|37244.9|37282|37262|37259.9|37239.9|40
1692333300000|2023-08-18 04:35:00|37267|37247|37262.4|37242.4|37267|37247|37249.5|37229.5|51
1692333600000|2023-08-18 04:40:00|37262|37242|37249.9|37229.9|37262.4|37242.4|37249.9|37229.9|16
1692333900000|2023-08-18 04:45:00|37247.4|37227.4|37235.3|37215.3|37247.4|37227.4|37232.4|37212.4|45
1692334200000|2023-08-18 04:50:00|37237.5|37217.5|37237.5|37217.5|37247.5|37227.5|37232.9|37212.9|37
1692334500000|2023-08-18 04:55:00|37237.9|37217.9|37257.5|37237.5|37267.5|37247.5|37237.5|37217.5|40
1692334800000|2023-08-18 05:00:00|37260.4|37240.4|37252.5|37232.5|37264.6|37244.6|37227.9|37207.9|76
1692335100000|2023-08-18 05:05:00|37250|37230|37243.7|37223.7|37267.9|37247.9|37243.7|37223.7|48
1692335400000|2023-08-18 05:10:00|37243.3|37223.3|37210.1|37190.1|37243.7|37223.7|37205.5|37185.5|153
1692335700000|2023-08-18 05:15:00|37210.5|37190.5|37194.7|37174.7|37223|37203|37182.2|37162.2|194
1692336000000|2023-08-18 05:20:00|37197.2|37177.2|37207.2|37187.2|37207.6|37187.6|37187.6|37167.6|101
1692336300000|2023-08-18 05:25:00|37204.7|37184.7|37222.6|37202.6|37227.6|37207.6|37197.6|37177.6|79
1692336600000|2023-08-18 05:30:00|37224.7|37204.7|37232.3|37212.3|37237.3|37217.3|37207.2|37187.2|175
1692336900000|2023-08-18 05:35:00|37234.8|37214.8|37277.3|37257.3|37299.8|37279.8|37232.3|37212.3|91
1692337200000|2023-08-18 05:40:00|37274.8|37254.8|37282.3|37262.3|37291.9|37271.9|37262.3|37242.3|74
1692337500000|2023-08-18 05:45:00|37281.9|37261.9|37270.2|37250.2|37292.3|37272.3|37267.3|37247.3|54
1692337800000|2023-08-18 05:50:00|37269.8|37249.8|37297.7|37277.7|37299.8|37279.8|37258.1|37238.1|39
1692338100000|2023-08-18 05:55:00|37297.3|37277.3|37330.3|37310.3|37339.9|37319.9|37294.8|37274.8|77
1692338400000|2023-08-18 06:00:00|37332.4|37312.4|37330.3|37310.3|37349.5|37329.5|37312.8|37292.8|108
1692338700000|2023-08-18 06:05:00|37329.9|37309.9|37297.8|37277.8|37329.9|37309.9|37297.4|37277.4|60
1692339000000|2023-08-18 06:10:00|37297.4|37277.4|37319.9|37299.9|37319.9|37299.9|37292.8|37272.8|46
1692339300000|2023-08-18 06:15:00|37317.8|37297.8|37252.5|37232.5|37329.6|37309.6|37252.5|37232.5|77
1692339600000|2023-08-18 06:20:00|37252.9|37232.9|37267.9|37247.9|37277.5|37257.5|37247.9|37227.9|88
1692339900000|2023-08-18 06:25:00|37270.4|37250.4|37260|37240|37280|37260|37257.5|37237.5|47
1692340200000|2023-08-18 06:30:00|37262.5|37242.5|37192.1|37172.1|37270|37250|37192.1|37172.1|193
1692340500000|2023-08-18 06:35:00|37191.7|37171.7|37202.2|37182.2|37220|37200|37187.1|37167.1|162
1692340800000|2023-08-18 06:40:00|37204.3|37184.3|37208|37188|37220.5|37200.5|37192.9|37172.9|88
1692341100000|2023-08-18 06:45:00|37205.5|37185.5|37205.1|37185.1|37232.6|37212.6|37203|37183|74
1692341400000|2023-08-18 06:50:00|37203|37183|37210.1|37190.1|37222.6|37202.6|37202.6|37182.6|73
1692341700000|2023-08-18 06:55:00|37209.7|37189.7|37098.4|37078.4|37209.7|37189.7|37088|37068|356
1692342000000|2023-08-18 07:00:00|37100.5|37080.5|37026.7|37006.7|37106.3|37086.3|37026.7|37006.7|531
1692342300000|2023-08-18 07:05:00|37024.2|37004.2|37143.9|37123.9|37151.4|37131.4|37019.2|36999.2|283
1692342600000|2023-08-18 07:10:00|37143.5|37123.5|37163.9|37143.9|37163.9|37143.9|37118.9|37098.9|98
1692342900000|2023-08-18 07:15:00|37164.3|37144.3|37209.3|37189.3|37224.7|37204.7|37159.7|37139.7|194
1692343200000|2023-08-18 07:20:00|37208.9|37188.9|37174.3|37154.3|37209.3|37189.3|37153.9|37133.9|156
1692343500000|2023-08-18 07:25:00|37174.7|37154.7|37138.9|37118.9|37194.3|37174.3|37133.9|37113.9|148
1692343800000|2023-08-18 07:30:00|37143.2|37123.2|37099|37079|37159.7|37139.7|37099|37079|134
1692344100000|2023-08-18 07:35:00|37099.4|37079.4|37034|37014|37129.4|37109.4|37031.5|37011.5|255
1692344400000|2023-08-18 07:40:00|37034.4|37014.4|37044.4|37024.4|37057.3|37037.3|37009|36989|190
1692344700000|2023-08-18 07:45:00|37046.9|37026.9|37052.3|37032.3|37069.4|37049.4|37044|37024|103
1692345000000|2023-08-18 07:50:00|37052.7|37032.7|37099.4|37079.4|37100.2|37080.2|37044.4|37024.4|104
1692345300000|2023-08-18 07:55:00|37097.3|37077.3|37064.8|37044.8|37099.8|37079.8|37060.2|37040.2|101
1692345600000|2023-08-18 08:00:00|37067.7|37047.7|37157|37137|37164.9|37144.9|37067.7|37047.7|179
1692345900000|2023-08-18 08:05:00|37156.6|37136.6|37134.5|37114.5|37192.8|37172.8|37131.6|37111.6|139
1692346200000|2023-08-18 08:10:00|37132|37112|37144.9|37124.9|37158.7|37138.7|37129.1|37109.1|56
1692346500000|2023-08-18 08:15:00|37147|37127|37144.9|37124.9|37177|37157|37144.5|37124.5|71
1692346800000|2023-08-18 08:20:00|37145.3|37125.3|37137.5|37117.5|37174.9|37154.9|37132.5|37112.5|81
1692347100000|2023-08-18 08:25:00|37137.8|37117.8|37125.4|37105.4|37140.7|37120.7|37110.7|37090.7|134
1692347400000|2023-08-18 08:30:00|37120.8|37100.8|37231.2|37211.2|37235.8|37215.8|37120.8|37100.8|217
1692347700000|2023-08-18 08:35:00|37230.8|37210.8|37177.9|37157.9|37230.8|37210.8|37166.2|37146.2|180
1692348000000|2023-08-18 08:40:00|37175.8|37155.8|37096.2|37076.2|37183.3|37163.3|37095.8|37075.8|165
1692348300000|2023-08-18 08:45:00|37095.8|37075.8|37128.7|37108.7|37141.2|37121.2|37086.2|37066.2|216
1692348600000|2023-08-18 08:50:00|37126.2|37106.2|37155.9|37135.9|37160.9|37140.9|37115.8|37095.8|150
1692348900000|2023-08-18 08:55:00|37151.2|37131.2|37163|37143|37171.6|37151.6|37148.7|37128.7|95
1692349200000|2023-08-18 09:00:00|37160.5|37140.5|37173.8|37153.8|37200.9|37180.9|37158|37138|80
1692349500000|2023-08-18 09:05:00|37178.8|37158.8|37133|37113|37193.4|37173.4|37133|37113|61
1692349800000|2023-08-18 09:10:00|37130.5|37110.5|37108.1|37088.1|37135.2|37115.2|37105.9|37085.9|80
1692350100000|2023-08-18 09:15:00|37105.2|37085.2|37095.2|37075.2|37122.3|37102.3|37092.7|37072.7|47
1692350400000|2023-08-18 09:20:00|37093.1|37073.1|37121|37101|37127.3|37107.3|37093.1|37073.1|31
1692350700000|2023-08-18 09:25:00|37120.6|37100.6|37110.2|37090.2|37128.1|37108.1|37110.2|37090.2|53
1692351000000|2023-08-18 09:30:00|37110.6|37090.6|37107.8|37087.8|37119.9|37099.9|37085.2|37065.2|77
1692351300000|2023-08-18 09:35:00|37109.9|37089.9|37102|37082|37112.8|37092.8|37094.9|37074.9|39
1692351600000|2023-08-18 09:40:00|37102.4|37082.4|37123.2|37103.2|37130.3|37110.3|37094.9|37074.9|56
1692351900000|2023-08-18 09:45:00|37122.8|37102.8|37120.7|37100.7|37123.6|37103.6|37100.7|37080.7|92
1692352200000|2023-08-18 09:50:00|37123.2|37103.2|37160.7|37140.7|37160.7|37140.7|37123.2|37103.2|105
1692352500000|2023-08-18 09:55:00|37156.1|37136.1|37138.3|37118.3|37156.1|37136.1|37138.3|37118.3|50
1692352800000|2023-08-18 10:00:00|37136.1|37116.1|37141.2|37121.2|37153.3|37133.3|37136.1|37116.1|70
1692353100000|2023-08-18 10:05:00|37140.8|37120.8|37178.7|37158.7|37180.8|37160.8|37130.8|37110.8|68
1692353400000|2023-08-18 10:10:00|37179.1|37159.1|37189.1|37169.1|37190.8|37170.8|37161.6|37141.6|88
1692353700000|2023-08-18 10:15:00|37191.2|37171.2|37193.3|37173.3|37208.7|37188.7|37168|37148|179
1692354000000|2023-08-18 10:20:00|37195.5|37175.5|37143.4|37123.4|37198|37178|37142.6|37122.6|66
1692354300000|2023-08-18 10:25:00|37145.5|37125.5|37150.9|37130.9|37168|37148|37145.5|37125.5|30
1692354600000|2023-08-18 10:30:00|37151.3|37131.3|37133|37113|37158|37138|37133|37113|41
1692354900000|2023-08-18 10:35:00|37132.6|37112.6|37135.9|37115.9|37153.4|37133.4|37123.4|37103.4|70
1692355200000|2023-08-18 10:40:00|37133.4|37113.4|37111.3|37091.3|37135.9|37115.9|37106.3|37086.3|36
1692355500000|2023-08-18 10:45:00|37113.8|37093.8|37141.4|37121.4|37143.5|37123.5|37113.8|37093.8|31
1692355800000|2023-08-18 10:50:00|37143.5|37123.5|37160.6|37140.6|37168.5|37148.5|37143.5|37123.5|62
1692356100000|2023-08-18 10:55:00|37160.2|37140.2|37170.6|37150.6|37170.6|37150.6|37151.8|37131.8|35
1692356400000|2023-08-18 11:00:00|37166.4|37146.4|37161.4|37141.4|37172.8|37152.8|37155.6|37135.6|52
1692356700000|2023-08-18 11:05:00|37161|37141|37163.6|37143.6|37180.7|37160.7|37158.5|37138.5|97
1692357000000|2023-08-18 11:10:00|37165.7|37145.7|37128.6|37108.6|37170.7|37150.7|37128.2|37108.2|79
1692357300000|2023-08-18 11:15:00|37130.7|37110.7|37097.8|37077.8|37135.7|37115.7|37095.3|37075.3|55
1692357600000|2023-08-18 11:20:00|37092.8|37072.8|37115.4|37095.4|37132.8|37112.8|37092.8|37072.8|68
1692357900000|2023-08-18 11:25:00|37112.9|37092.9|37125.8|37105.8|37127.9|37107.9|37110.8|37090.8|76
1692358200000|2023-08-18 11:30:00|37126.1|37106.1|37086.9|37066.9|37139.4|37119.4|37076.9|37056.9|304
1692358500000|2023-08-18 11:35:00|37087.3|37067.3|37020.8|37000.8|37102.7|37082.7|37020.8|37000.8|433
1692358800000|2023-08-18 11:40:00|37022.9|37002.9|37053.7|37033.7|37053.7|37033.7|37003.7|36983.7|259
1692359100000|2023-08-18 11:45:00|37051.6|37031.6|37076.6|37056.6|37086.6|37066.6|37043.7|37023.7|181
1692359400000|2023-08-18 11:50:00|37077|37057|37074.5|37054.5|37096.2|37076.2|37071.6|37051.6|119
1692359700000|2023-08-18 11:55:00|37074.9|37054.9|37076.7|37056.7|37109.5|37089.5|37074.5|37054.5|104
1692360000000|2023-08-18 12:00:00|37074.2|37054.2|37074.6|37054.6|37088.8|37068.8|37049.2|37029.2|188
1692360300000|2023-08-18 12:05:00|37076.7|37056.7|37084.6|37064.6|37096.7|37076.7|37056.7|37036.7|146
1692360600000|2023-08-18 12:10:00|37086.7|37066.7|37106.1|37086.1|37136.1|37116.1|37077.1|37057.1|516
1692360900000|2023-08-18 12:15:00|37113.2|37093.2|37124|37104|37146.1|37126.1|37113.2|37093.2|230
1692361200000|2023-08-18 12:20:00|37126.1|37106.1|37108.3|37088.3|37140.8|37120.8|37108.3|37088.3|236
1692361500000|2023-08-18 12:25:00|37110.8|37090.8|37108.3|37088.3|37131.2|37111.2|37093.3|37073.3|151
1692361800000|2023-08-18 12:30:00|37106.2|37086.2|37121.2|37101.2|37136.2|37116.2|37093.7|37073.7|217
1692362100000|2023-08-18 12:35:00|37123.7|37103.7|37088.3|37068.3|37123.7|37103.7|37075.5|37055.5|225
1692362400000|2023-08-18 12:40:00|37090.5|37070.5|37103.4|37083.4|37113.4|37093.4|37083|37063|96
1692362700000|2023-08-18 12:45:00|37105.9|37085.9|37100.9|37080.9|37106.2|37086.2|37090.9|37070.9|101
1692363000000|2023-08-18 12:50:00|37105.5|37085.5|37111.3|37091.3|37126.3|37106.3|37105.5|37085.5|221
1692363300000|2023-08-18 12:55:00|37110.9|37090.9|37128.8|37108.8|37133.4|37113.4|37093.4|37073.4|200
1692363600000|2023-08-18 13:00:00|37128.4|37108.4|37215|37195|37242.8|37222.8|37128.4|37108.4|1536
1692363900000|2023-08-18 13:05:00|37215.3|37195.3|37291.5|37271.5|37304.4|37284.4|37207.8|37187.8|1139
1692364200000|2023-08-18 13:10:00|37289.4|37269.4|37282.3|37262.3|37329.4|37309.4|37281.9|37261.9|638
1692364500000|2023-08-18 13:15:00|37284.4|37264.4|37284.4|37264.4|37286.5|37266.5|37254.4|37234.4|299
1692364800000|2023-08-18 13:20:00|37281.5|37261.5|37266.6|37246.6|37286.9|37266.9|37254.4|37234.4|300
1692365100000|2023-08-18 13:25:00|37266.9|37246.9|37254.5|37234.5|37289.4|37269.4|37236.2|37216.2|386
1692365400000|2023-08-18 13:30:00|37256.6|37236.6|37227|37207|37266.6|37246.6|37201.6|37181.6|442
1692365700000|2023-08-18 13:35:00|37231.6|37211.6|37289.5|37269.5|37289.5|37269.5|37214.5|37194.5|292
1692366000000|2023-08-18 13:40:00|37286.6|37266.6|37292|37272|37319.5|37299.5|37201.6|37181.6|444
1692366300000|2023-08-18 13:45:00|37292.4|37272.4|37340.7|37320.7|37348.2|37328.2|37256.6|37236.6|598
1692366600000|2023-08-18 13:50:00|37338.2|37318.2|37334.9|37314.9|37356.4|37336.4|37332.4|37312.4|394
1692366900000|2023-08-18 13:55:00|37335.3|37315.3|37310|37290|37344.9|37324.9|37291.7|37271.7|310
1692367200000|2023-08-18 14:00:00|37314.6|37294.6|37268.8|37248.8|37329.2|37309.2|37263.8|37243.8|345
1692367500000|2023-08-18 14:05:00|37266.7|37246.7|37276.7|37256.7|37288.9|37268.9|37247.7|37227.7|286
1692367800000|2023-08-18 14:10:00|37280.6|37260.6|37231|37211|37281|37261|37228.9|37208.9|217
1692368100000|2023-08-18 14:15:00|37233.1|37213.1|37220.3|37200.3|37256|37236|37202.4|37182.4|327
1692368400000|2023-08-18 14:20:00|37222.4|37202.4|37263.2|37243.2|37265.3|37245.3|37220.3|37200.3|178
1692368700000|2023-08-18 14:25:00|37265.3|37245.3|37230.3|37210.3|37274.9|37254.9|37228.2|37208.2|112
1692369000000|2023-08-18 14:30:00|37228.2|37208.2|37206.7|37186.7|37230.3|37210.3|37181.7|37161.7|285
1692369300000|2023-08-18 14:35:00|37208.8|37188.8|37181.3|37161.3|37213.8|37193.8|37163.1|37143.1|236
1692369600000|2023-08-18 14:40:00|37181|37161|37219.6|37199.6|37219.6|37199.6|37173.9|37153.9|311
1692369900000|2023-08-18 14:45:00|37221.7|37201.7|37226.8|37206.8|37251.8|37231.8|37181.7|37161.7|299
1692370200000|2023-08-18 14:50:00|37224.6|37204.6|37229.7|37209.7|37244.3|37224.3|37222.1|37202.1|111
1692370500000|2023-08-18 14:55:00|37231.8|37211.8|37227.2|37207.2|37244.7|37224.7|37214.3|37194.3|103
1692370800000|2023-08-18 15:00:00|37227.6|37207.6|37257.6|37237.6|37265.1|37245.1|37227.6|37207.6|272
1692371100000|2023-08-18 15:05:00|37258.3|37238.3|37258.4|37238.4|37281.2|37261.2|37255.5|37235.5|142
1692371400000|2023-08-18 15:10:00|37257.6|37237.6|37284.1|37264.1|37284.1|37264.1|37253|37233|184
1692371700000|2023-08-18 15:15:00|37289.1|37269.1|37304.5|37284.5|37312.8|37292.8|37289.1|37269.1|300
1692372000000|2023-08-18 15:20:00|37302.4|37282.4|37309.9|37289.9|37314.9|37294.9|37300.3|37280.3|151
1692372300000|2023-08-18 15:25:00|37307.8|37287.8|37292.4|37272.4|37310.7|37290.7|37279.6|37259.6|255
1692372600000|2023-08-18 15:30:00|37289.9|37269.9|37259.2|37239.2|37292.4|37272.4|37257.1|37237.1|199
1692372900000|2023-08-18 15:35:00|37261.7|37241.7|37241.3|37221.3|37272.5|37252.5|37241.3|37221.3|217
1692373200000|2023-08-18 15:40:00|37243.5|37223.5|37254.2|37234.2|37254.2|37234.2|37226.4|37206.4|166
1692373500000|2023-08-18 15:45:00|37251.4|37231.4|37301.5|37281.5|37301.5|37281.5|37249.2|37229.2|342
1692373800000|2023-08-18 15:50:00|37303.6|37283.6|37320.8|37300.8|37320.8|37300.8|37290|37270|238
1692374100000|2023-08-18 15:55:00|37323.3|37303.3|37313.3|37293.3|37333.3|37313.3|37297.9|37277.9|222
1692374400000|2023-08-18 16:00:00|37313.7|37293.7|37315.8|37295.8|37328.7|37308.7|37310.8|37290.8|131
1692374700000|2023-08-18 16:05:00|37316.2|37296.2|37293|37273|37320.8|37300.8|37293|37273|169
1692375000000|2023-08-18 16:10:00|37292.2|37272.2|37310.5|37290.5|37310.9|37290.9|37288|37268|188
1692375300000|2023-08-18 16:15:00|37313.4|37293.4|37310.1|37290.1|37313.4|37293.4|37290.1|37270.1|264
1692375600000|2023-08-18 16:20:00|37310.9|37290.9|37340.9|37320.9|37343|37323|37310.9|37290.9|158
1692375900000|2023-08-18 16:25:00|37341.3|37321.3|37328|37308|37345.9|37325.9|37325.2|37305.2|198
1692376200000|2023-08-18 16:30:00|37325.5|37305.5|37330.2|37310.2|37342.3|37322.3|37320.2|37300.2|244
1692376500000|2023-08-18 16:35:00|37330.6|37310.6|37335.2|37315.2|37335.9|37315.9|37315.6|37295.6|224
1692376800000|2023-08-18 16:40:00|37332.3|37312.3|37348.1|37328.1|37362.7|37342.7|37332.3|37312.3|214
1692377100000|2023-08-18 16:45:00|37346|37326|37356|37336|37361|37341|37345.6|37325.6|153
1692377400000|2023-08-18 16:50:00|37358.1|37338.1|37356|37336|37361|37341|37338.5|37318.5|174
1692377700000|2023-08-18 16:55:00|37353.5|37333.5|37351|37331|37371|37351|37350.6|37330.6|984
1692378000000|2023-08-18 17:00:00|37348.9|37328.9|37368.2|37348.2|37383.2|37363.2|37343.5|37323.5|267
1692378300000|2023-08-18 17:05:00|37370.7|37350.7|37343.8|37323.8|37374.6|37354.6|37341|37321|326
1692378600000|2023-08-18 17:10:00|37344.2|37324.2|37338.9|37318.9|37353.8|37333.8|37336.3|37316.3|128
1692378900000|2023-08-18 17:15:00|37336.7|37316.7|37333.1|37313.1|37343.1|37323.1|37327.4|37307.4|215
1692379200000|2023-08-18 17:20:00|37332.4|37312.4|37307.8|37287.8|37332.8|37312.8|37300.6|37280.6|138
1692379500000|2023-08-18 17:25:00|37309.9|37289.9|37330.3|37310.3|37335.3|37315.3|37305.3|37285.3|71
1692379800000|2023-08-18 17:30:00|37332.8|37312.8|37363.2|37343.2|37363.2|37343.2|37332.8|37312.8|132
1692380100000|2023-08-18 17:35:00|37360.7|37340.7|37377.5|37357.5|37378.2|37358.2|37360.7|37340.7|204
1692380400000|2023-08-18 17:40:00|37375.3|37355.3|37385.4|37365.4|37387.9|37367.9|37372.8|37352.8|37
1692380700000|2023-08-18 17:45:00|37387.5|37367.5|37394.3|37374.3|37402.1|37382.1|37383.2|37363.2|104
1692381000000|2023-08-18 17:50:00|37391.8|37371.8|37409.7|37389.7|37412.5|37392.5|37379.6|37359.6|93
1692381300000|2023-08-18 17:55:00|37407.5|37387.5|37418.3|37398.3|37420.4|37400.4|37395|37375|140
1692381600000|2023-08-18 18:00:00|37413.3|37393.3|37391.2|37371.2|37413.3|37393.3|37389|37369|46
1692381900000|2023-08-18 18:05:00|37389.1|37369.1|37391.2|37371.2|37400.8|37380.8|37388.3|37368.3|35
1692382200000|2023-08-18 18:10:00|37390.8|37370.8|37373.7|37353.7|37390.8|37370.8|37369.1|37349.1|66
1692382500000|2023-08-18 18:15:00|37373.4|37353.4|37379.1|37359.1|37381.2|37361.2|37369.1|37349.1|42
1692382800000|2023-08-18 18:20:00|37378.7|37358.7|37376.3|37356.3|37381.3|37361.3|37371.3|37351.3|18
1692383100000|2023-08-18 18:25:00|37376.6|37356.6|37381.3|37361.3|37386.3|37366.3|37371.3|37351.3|65
1692383400000|2023-08-18 18:30:00|37380.9|37360.9|37397.7|37377.7|37403.4|37383.4|37380.9|37360.9|115
1692383700000|2023-08-18 18:35:00|37395.6|37375.6|37410.2|37390.2|37412.7|37392.7|37393.4|37373.4|46
1692384000000|2023-08-18 18:40:00|37409.8|37389.8|37396|37376|37422|37402|37396|37376|145
1692384300000|2023-08-18 18:45:00|37398.1|37378.1|37400.3|37380.3|37400.6|37380.6|37390.6|37370.6|31
1692384600000|2023-08-18 18:50:00|37399.9|37379.9|37390.6|37370.6|37399.9|37379.9|37385.6|37365.6|28
1692384900000|2023-08-18 18:55:00|37390.3|37370.3|37382.8|37362.8|37395.7|37375.7|37382.8|37362.8|28
1692385200000|2023-08-18 19:00:00|37380.3|37360.3|37380.3|37360.3|37383.2|37363.2|37373.5|37353.5|43
1692385500000|2023-08-18 19:05:00|37378.2|37358.2|37375.7|37355.7|37385.3|37365.3|37375.7|37355.7|69
1692385800000|2023-08-18 19:10:00|37377.8|37357.8|37368.2|37348.2|37382.5|37362.5|37363.2|37343.2|54
1692386100000|2023-08-18 19:15:00|37366.1|37346.1|37368.3|37348.3|37370.4|37350.4|37360.7|37340.7|20
1692386400000|2023-08-18 19:20:00|37370.4|37350.4|37370.8|37350.8|37375.4|37355.4|37365.8|37345.8|56
1692386700000|2023-08-18 19:25:00|37372.9|37352.9|37380.8|37360.8|37380.8|37360.8|37372.9|37352.9|32
1692387000000|2023-08-18 19:30:00|37378.7|37358.7|37381.2|37361.2|37383.7|37363.7|37371.5|37351.5|45
1692387300000|2023-08-18 19:35:00|37381.6|37361.6|37386.6|37366.6|37386.9|37366.9|37378.7|37358.7|67
1692387600000|2023-08-18 19:40:00|37386.2|37366.2|37405.9|37385.9|37410.5|37390.5|37385.8|37365.8|57
1692387900000|2023-08-18 19:45:00|37403.7|37383.7|37398|37378|37420.1|37400.1|37398|37378|84
1692388200000|2023-08-18 19:50:00|37400.1|37380.1|37391.6|37371.6|37405.5|37385.5|37391.6|37371.6|133
1692388500000|2023-08-18 19:55:00|37389.4|37369.4|37402.3|37382.3|37409.8|37389.8|37384.4|37364.4|272
1692388800000|2023-08-18 20:00:00|37400.2|37380.2|37433|37413|37433|37413|37399.8|37379.8|150
1692389100000|2023-08-18 20:05:00|37432.6|37412.6|37433|37413|37433|37413|37428.4|37408.4|67
1692389400000|2023-08-18 20:10:00|37411.7|37391.7|37434.2|37414.2|37434.6|37414.6|37406.7|37386.7|343
1692389700000|2023-08-18 20:15:00|37433.8|37413.8|37436|37416|37436.4|37416.4|37429.6|37409.6|66
1692390000000|2023-08-18 20:20:00|37435.6|37415.6|37421|37401|37435.6|37415.6|37418.9|37398.9|29
1692390300000|2023-08-18 20:25:00|37418.5|37398.5|37426.4|37406.4|37430.7|37410.7|37411.4|37391.4|42
1692390600000|2023-08-18 20:30:00|37426.8|37406.8|37428.9|37408.9|37431|37411|37424.3|37404.3|38
1692390900000|2023-08-18 20:35:00|37431.1|37411.1|37443.6|37423.6|37443.6|37423.6|37431.1|37411.1|51
1692391200000|2023-08-18 20:40:00|37451.8|37431.8|37459|37439|37461.1|37441.1|37449.3|37429.3|38
1692391500000|2023-08-18 20:45:00|37461.1|37441.1|37477.2|37457.2|37479.4|37459.4|37461.1|37441.1|116
1692391800000|2023-08-18 20:50:00|37477.6|37457.6|37521.9|37501.9|37526.9|37506.9|37477.6|37457.6|157
1692392100000|2023-08-18 20:55:00|37522.2|37502.2|37524.4|37504.4|37529|37509|37516.9|37496.9|114
1692568800000|2023-08-20 22:00:00|37476.6|37456.6|37506.4|37486.4|37509.4|37489.4|37476.6|37456.6|91
1692569100000|2023-08-20 22:05:00|37503.9|37483.9|37509.4|37489.4|37519.2|37499.2|37486.4|37466.4|77
1692569400000|2023-08-20 22:10:00|37509.2|37489.2|37528.9|37508.9|37533.9|37513.9|37509.2|37489.2|78
1692569700000|2023-08-20 22:15:00|37526.4|37506.4|37536.7|37516.7|37536.7|37516.7|37521.7|37501.7|20
1692570000000|2023-08-20 22:20:00|37538.9|37518.9|37539.2|37519.2|37546.7|37526.7|37529.2|37509.2|65
1692570300000|2023-08-20 22:25:00|37534.2|37514.2|37524|37504|37538.7|37518.7|37521.7|37501.7|27
1692570600000|2023-08-20 22:30:00|37524.2|37504.2|37524.5|37504.5|37536.2|37516.2|37521.7|37501.7|40
1692570900000|2023-08-20 22:35:00|37524.3|37504.3|37531.8|37511.8|37531.8|37511.8|37524.3|37504.3|11
1692571200000|2023-08-20 22:40:00|37529.6|37509.6|37524|37504|37539|37519|37521.5|37501.5|43
1692571500000|2023-08-20 22:45:00|37521.8|37501.8|37531.8|37511.8|37534.6|37514.6|37521.8|37501.8|13
1692571800000|2023-08-20 22:50:00|37532.1|37512.1|37531.8|37511.8|37534.3|37514.3|37529.3|37509.3|10
1692572100000|2023-08-20 22:55:00|37536.8|37516.8|37539.6|37519.6|37541.9|37521.9|37534.3|37514.3|17
1692572400000|2023-08-20 23:00:00|37539.1|37519.1|37529.4|37509.4|37539.1|37519.1|37526.9|37506.9|35
1692572700000|2023-08-20 23:05:00|37527.2|37507.2|37529.4|37509.4|37529.4|37509.4|37521.9|37501.9|9
1692573000000|2023-08-20 23:10:00|37531.6|37511.6|37534.7|37514.7|37539.4|37519.4|37531.6|37511.6|38
1692573300000|2023-08-20 23:15:00|37534.1|37514.1|37533.9|37513.9|37536.9|37516.9|37531.9|37511.9|20
1692573600000|2023-08-20 23:20:00|37534.2|37514.2|37539.2|37519.2|37539.2|37519.2|37531.9|37511.9|5
1692573900000|2023-08-20 23:25:00|37537|37517|37534.5|37514.5|37539.5|37519.5|37529.5|37509.5|14
1692574200000|2023-08-20 23:30:00|37537|37517|37534.5|37514.5|37539.8|37519.8|37534.5|37514.5|16
1692574500000|2023-08-20 23:35:00|37534.8|37514.8|37547|37527|37547|37527|37532|37512|15
1692574800000|2023-08-20 23:40:00|37547.3|37527.3|37540.1|37520.1|37549.5|37529.5|37540.1|37520.1|15
1692575100000|2023-08-20 23:45:00|37537.6|37517.6|37549.6|37529.6|37556.5|37536.5|37534.8|37514.8|15
1692575400000|2023-08-20 23:50:00|37547.3|37527.3|37542.1|37522.1|37547.3|37527.3|37535.1|37515.1|15
1692575700000|2023-08-20 23:55:00|37542.6|37522.6|37557.1|37537.1|37561.8|37541.8|37542.6|37522.6|46
1692576000000|2023-08-21 00:00:00|37552.7|37532.7|37605.7|37585.7|37605.7|37585.7|37547.4|37527.4|154
1692576300000|2023-08-21 00:05:00|37608|37588|37583|37563|37613.3|37593.3|37583|37563|129
1692576600000|2023-08-21 00:10:00|37580.8|37560.8|37574.9|37554.9|37602.7|37582.7|37572.7|37552.7|85
1692576900000|2023-08-21 00:15:00|37572.7|37552.7|37585.5|37565.5|37587.5|37567.5|37562.7|37542.7|107
1692577200000|2023-08-21 00:20:00|37583|37563|37587.8|37567.8|37592.5|37572.5|37580.5|37560.5|40
1692577500000|2023-08-21 00:25:00|37585.5|37565.5|37590.6|37570.6|37590.6|37570.6|37572.8|37552.8|104
1692577800000|2023-08-21 00:30:00|37588.1|37568.1|37593.1|37573.1|37595.3|37575.3|37578.1|37558.1|110
1692578100000|2023-08-21 00:35:00|37597.8|37577.8|37593.4|37573.4|37603.4|37583.4|37580.9|37560.9|106
1692578400000|2023-08-21 00:40:00|37590.6|37570.6|37585.6|37565.6|37593.4|37573.4|37583.1|37563.1|55
1692578700000|2023-08-21 00:45:00|37585.9|37565.9|37573.4|37553.4|37595.6|37575.6|37570.9|37550.9|78
1692579000000|2023-08-21 00:50:00|37577.9|37557.9|37613.4|37593.4|37616.2|37596.2|37577.9|37557.9|239
1692579300000|2023-08-21 00:55:00|37614|37594|37559|37539|37618.4|37598.4|37551.8|37531.8|232
1692579600000|2023-08-21 01:00:00|37548.7|37528.7|37521.8|37501.8|37548.7|37528.7|37454.3|37434.3|611
1692579900000|2023-08-21 01:05:00|37524.3|37504.3|37507.1|37487.1|37531.8|37511.8|37484.3|37464.3|227
1692580200000|2023-08-21 01:10:00|37506.8|37486.8|37502.1|37482.1|37509.6|37489.6|37474.6|37454.6|149
1692580500000|2023-08-21 01:15:00|37501.6|37481.6|37494.1|37474.1|37526.9|37506.9|37394.1|37374.1|439
1692580800000|2023-08-21 01:20:00|37494.4|37474.4|37484.4|37464.4|37527.2|37507.2|37479.7|37459.7|121
1692581100000|2023-08-21 01:25:00|37484.1|37464.1|37459.4|37439.4|37491.9|37471.9|37454.4|37434.4|130
1692581400000|2023-08-21 01:30:00|37459.1|37439.1|37466.9|37446.9|37514.7|37494.7|37456.9|37436.9|211
1692581700000|2023-08-21 01:35:00|37464.7|37444.7|37454.2|37434.2|37471.4|37451.4|37426.4|37406.4|236
1692582000000|2023-08-21 01:40:00|37456.4|37436.4|37458.1|37438.1|37479.5|37459.5|37445.9|37425.9|192
1692582300000|2023-08-21 01:45:00|37460.6|37440.6|37394.8|37374.8|37463.6|37443.6|37387.5|37367.5|168
1692582600000|2023-08-21 01:50:00|37392.5|37372.5|37376.5|37356.5|37402|37382|37352.3|37332.3|309
1692582900000|2023-08-21 01:55:00|37378.7|37358.7|37414.5|37394.5|37431.7|37411.7|37374.2|37354.2|91
1692583200000|2023-08-21 02:00:00|37416.8|37396.8|37409.3|37389.3|37416.8|37396.8|37384.5|37364.5|75
1692583500000|2023-08-21 02:05:00|37406.8|37386.8|37442.3|37422.3|37450.1|37430.1|37404.3|37384.3|83
1692583800000|2023-08-21 02:10:00|37444.6|37424.6|37450.7|37430.7|37473.7|37453.7|37432.9|37412.9|144
1692584100000|2023-08-21 02:15:00|37448.5|37428.5|37453.5|37433.5|37463.5|37443.5|37443.5|37423.5|47
1692584400000|2023-08-21 02:20:00|37451|37431|37501|37481|37501.3|37481.3|37445.7|37425.7|41
1692584700000|2023-08-21 02:25:00|37498.5|37478.5|37508.8|37488.8|37526.3|37506.3|37496.9|37476.9|55
1692585000000|2023-08-21 02:30:00|37511|37491|37509.9|37489.9|37542.2|37522.2|37496.9|37476.9|190
1692585300000|2023-08-21 02:35:00|37512.2|37492.2|37501.9|37481.9|37524.7|37504.7|37479.7|37459.7|100
1692585600000|2023-08-21 02:40:00|37499.7|37479.7|37489.1|37469.1|37512.2|37492.2|37474.7|37454.7|48
1692585900000|2023-08-21 02:45:00|37486.9|37466.9|37504.2|37484.2|37509.2|37489.2|37481.9|37461.9|52
1692586200000|2023-08-21 02:50:00|37506.4|37486.4|37519.7|37499.7|37524.7|37504.7|37496.9|37476.9|40
1692586500000|2023-08-21 02:55:00|37519.5|37499.5|37535.6|37515.6|37550|37530|37499.5|37479.5|115
1692586800000|2023-08-21 03:00:00|37537.8|37517.8|37545.6|37525.6|37563.4|37543.4|37528.1|37508.1|135
1692587100000|2023-08-21 03:05:00|37545.9|37525.9|37535.9|37515.9|37571.2|37551.2|37535.9|37515.9|94
1692587400000|2023-08-21 03:10:00|37536.2|37516.2|37515.9|37495.9|37555.4|37535.4|37515.9|37495.9|72
1692587700000|2023-08-21 03:15:00|37513.4|37493.4|37485.9|37465.9|37515.6|37495.6|37466.2|37446.2|73
1692588000000|2023-08-21 03:20:00|37488.2|37468.2|37502.6|37482.6|37502.6|37482.6|37473.2|37453.2|29
1692588300000|2023-08-21 03:25:00|37502.9|37482.9|37512.6|37492.6|37514.6|37494.6|37495.4|37475.4|17
1692588600000|2023-08-21 03:30:00|37510.1|37490.1|37512.9|37492.9|37527.4|37507.4|37507.6|37487.6|28
1692588900000|2023-08-21 03:35:00|37515.2|37495.2|37518|37498|37520.5|37500.5|37496.5|37476.5|36
1692589200000|2023-08-21 03:40:00|37515.7|37495.7|37510.2|37490.2|37522.4|37502.4|37508|37488|33
1692589500000|2023-08-21 03:45:00|37508|37488|37500.2|37480.2|37510.2|37490.2|37495.5|37475.5|18
1692589800000|2023-08-21 03:50:00|37498|37478|37482.2|37462.2|37500.2|37480.2|37482.2|37462.2|32
1692590100000|2023-08-21 03:55:00|37482.5|37462.5|37477.2|37457.2|37487.2|37467.2|37477.2|37457.2|40
1692590400000|2023-08-21 04:00:00|37476.9|37456.9|37490|37470|37494.5|37474.5|37465.3|37445.3|31
1692590700000|2023-08-21 04:05:00|37492.2|37472.2|37495.3|37475.3|37502.5|37482.5|37488.3|37468.3|29
1692591000000|2023-08-21 04:10:00|37497.5|37477.5|37510.3|37490.3|37512.5|37492.5|37497.5|37477.5|15
1692591300000|2023-08-21 04:15:00|37512.5|37492.5|37534.8|37514.8|37535.1|37515.1|37512.5|37492.5|26
1692591600000|2023-08-21 04:20:00|37532.6|37512.6|37520.1|37500.1|37532.6|37512.6|37520.1|37500.1|4
1692591900000|2023-08-21 04:25:00|37520.4|37500.4|37514.8|37494.8|37527.3|37507.3|37507.9|37487.9|15
1692592200000|2023-08-21 04:30:00|37517.6|37497.6|37510.4|37490.4|37517.9|37497.9|37497.9|37477.9|18
1692592500000|2023-08-21 04:35:00|37512.6|37492.6|37513.2|37493.2|37516|37496|37500.4|37480.4|38
1692592800000|2023-08-21 04:40:00|37510.7|37490.7|37498.2|37478.2|37521|37501|37496|37476|15
1692593100000|2023-08-21 04:45:00|37497.9|37477.9|37483.5|37463.5|37500.4|37480.4|37483.5|37463.5|21
1692593400000|2023-08-21 04:50:00|37485.7|37465.7|37490.7|37470.7|37491|37471|37480.7|37460.7|15
1692593700000|2023-08-21 04:55:00|37488.5|37468.5|37488.5|37468.5|37493.5|37473.5|37484.1|37464.1|23
1692594000000|2023-08-21 05:00:00|37486|37466|37513.3|37493.3|37515.8|37495.8|37471|37451|61
1692594300000|2023-08-21 05:05:00|37511.1|37491.1|37536.1|37516.1|37573.3|37553.3|37511.1|37491.1|108
1692594600000|2023-08-21 05:10:00|37533.6|37513.6|37468.6|37448.6|37536.1|37516.1|37463.6|37443.6|76
1692594900000|2023-08-21 05:15:00|37470.8|37450.8|37461.1|37441.1|37490.6|37470.6|37431.4|37411.4|80
1692595200000|2023-08-21 05:20:00|37463.3|37443.3|37458.6|37438.6|37473.6|37453.6|37456.1|37436.1|39
1692595500000|2023-08-21 05:25:00|37460.9|37440.9|37461.7|37441.7|37468.9|37448.9|37448.6|37428.6|63
1692595800000|2023-08-21 05:30:00|37461.4|37441.4|37471.4|37451.4|37486.4|37466.4|37446.4|37426.4|77
1692596100000|2023-08-21 05:35:00|37469.2|37449.2|37488.7|37468.7|37488.7|37468.7|37454.2|37434.2|74
1692596400000|2023-08-21 05:40:00|37489|37469|37480.9|37460.9|37489|37469|37436.2|37416.2|48
1692596700000|2023-08-21 05:45:00|37481.2|37461.2|37485.9|37465.9|37495.7|37475.7|37473.4|37453.4|36
1692597000000|2023-08-21 05:50:00|37486.2|37466.2|37476|37456|37496|37476|37458.7|37438.7|55
1692597300000|2023-08-21 05:55:00|37476.2|37456.2|37473.5|37453.5|37498.5|37478.5|37471|37451|47
1692597600000|2023-08-21 06:00:00|37468.5|37448.5|37443.5|37423.5|37468.5|37448.5|37438.8|37418.8|67
1692597900000|2023-08-21 06:05:00|37441.3|37421.3|37425.8|37405.8|37455.5|37435.5|37418|37398|125
1692598200000|2023-08-21 06:10:00|37423.8|37403.8|37431|37411|37438.3|37418.3|37413.5|37393.5|69
1692598500000|2023-08-21 06:15:00|37431.3|37411.3|37441.1|37421.1|37453.6|37433.6|37431|37411|66
1692598800000|2023-08-21 06:20:00|37438.8|37418.8|37448.6|37428.6|37451.1|37431.1|37423.8|37403.8|44
1692599100000|2023-08-21 06:25:00|37451.4|37431.4|37468.9|37448.9|37478.6|37458.6|37451.4|37431.4|61
1692599400000|2023-08-21 06:30:00|37471.1|37451.1|37451.4|37431.4|37471.1|37451.1|37428.6|37408.6|45
1692599700000|2023-08-21 06:35:00|37455.9|37435.9|37463.9|37443.9|37483.4|37463.4|37451.1|37431.1|31
1692600000000|2023-08-21 06:40:00|37466.1|37446.1|37445.9|37425.9|37473.9|37453.9|37423.7|37403.7|44
1692600300000|2023-08-21 06:45:00|37446.2|37426.2|37403.4|37383.4|37453.1|37433.1|37398.4|37378.4|131
1692600600000|2023-08-21 06:50:00|37405.6|37385.6|37356.5|37336.5|37408.1|37388.1|37353.7|37333.7|166
1692600900000|2023-08-21 06:55:00|37354.2|37334.2|37348.7|37328.7|37371.5|37351.5|37341.2|37321.2|82
1692601200000|2023-08-21 07:00:00|37346.2|37326.2|37426.2|37406.2|37433.7|37413.7|37325.7|37305.7|150
1692601500000|2023-08-21 07:05:00|37428.5|37408.5|37386|37366|37458.2|37438.2|37385.7|37365.7|125
1692601800000|2023-08-21 07:10:00|37385.7|37365.7|37408|37388|37475.7|37455.7|37383.5|37363.5|188
1692602100000|2023-08-21 07:15:00|37408.2|37388.2|37410.5|37390.5|37445.2|37425.2|37400.8|37380.8|105
1692602400000|2023-08-21 07:20:00|37410.8|37390.8|37317.7|37297.7|37436|37416|37305|37285|339
1692602700000|2023-08-21 07:25:00|37315.5|37295.5|37319.5|37299.5|37355.2|37335.2|37294.7|37274.7|233
1692603000000|2023-08-21 07:30:00|37319.2|37299.2|37314.5|37294.5|37347|37327|37299.7|37279.7|181
1692603300000|2023-08-21 07:35:00|37316.7|37296.7|37304.5|37284.5|37329.5|37309.5|37301.4|37281.4|143
1692603600000|2023-08-21 07:40:00|37304.8|37284.8|37314.5|37294.5|37322|37302|37292|37272|169
1692603900000|2023-08-21 07:45:00|37317|37297|37306.8|37286.8|37337|37317|37304.5|37284.5|82
1692604200000|2023-08-21 07:50:00|37304.5|37284.5|37261.5|37241.5|37311.8|37291.8|37239.8|37219.8|240
1692604500000|2023-08-21 07:55:00|37256.8|37236.8|37278.5|37258.5|37281.3|37261.3|37241.8|37221.8|161
1692604800000|2023-08-21 08:00:00|37276.3|37256.3|37274.1|37254.1|37280.7|37260.7|37223.5|37203.5|225
1692605100000|2023-08-21 08:05:00|37266.6|37246.6|37283.8|37263.8|37311.6|37291.6|37261.6|37241.6|81
1692605400000|2023-08-21 08:10:00|37283.5|37263.5|37243.8|37223.8|37288.6|37268.6|37185.8|37165.8|234
1692605700000|2023-08-21 08:15:00|37243.6|37223.6|37208.9|37188.9|37258.8|37238.8|37208.9|37188.9|143
1692606000000|2023-08-21 08:20:00|37208.6|37188.6|37228.9|37208.9|37258.9|37238.9|37203.6|37183.6|188
1692606300000|2023-08-21 08:25:00|37228.6|37208.6|37236.7|37216.7|37251.1|37231.1|37223.9|37203.9|97
1692606600000|2023-08-21 08:30:00|37234.4|37214.4|37259.7|37239.7|37279.4|37259.4|37234.2|37214.2|102
1692606900000|2023-08-21 08:35:00|37257.5|37237.5|37242|37222|37277.2|37257.2|37239.5|37219.5|53
1692607200000|2023-08-21 08:40:00|37244.2|37224.2|37250|37230|37270|37250|37237.2|37217.2|92
1692607500000|2023-08-21 08:45:00|37247.8|37227.8|37275|37255|37280|37260|37240.3|37220.3|68
1692607800000|2023-08-21 08:50:00|37272.5|37252.5|37268.1|37248.1|37287.3|37267.3|37263.3|37243.3|75
1692608100000|2023-08-21 08:55:00|37270.3|37250.3|37310.6|37290.6|37315.1|37295.1|37260.6|37240.6|110
1692608400000|2023-08-21 09:00:00|37313.1|37293.1|37306.4|37286.4|37344.2|37324.2|37305.6|37285.6|371
1692608700000|2023-08-21 09:05:00|37303.9|37283.9|37306.2|37286.2|37343.9|37323.9|37301.2|37281.2|190
1692609000000|2023-08-21 09:10:00|37306.4|37286.4|37349.2|37329.2|37351.5|37331.5|37306.2|37286.2|122
1692609300000|2023-08-21 09:15:00|37346.7|37326.7|37354.5|37334.5|37357|37337|37319.2|37299.2|156
1692609600000|2023-08-21 09:20:00|37357|37337|37406.8|37386.8|37419|37399|37347|37327|170
1692609900000|2023-08-21 09:25:00|37407|37387|37376.5|37356.5|37409.3|37389.3|37362|37342|85
1692610200000|2023-08-21 09:30:00|37374.3|37354.3|37376.8|37356.8|37384.3|37364.3|37347.1|37327.1|109
1692610500000|2023-08-21 09:35:00|37374.3|37354.3|37362.1|37342.1|37382.3|37362.3|37362.1|37342.1|66
1692610800000|2023-08-21 09:40:00|37361.8|37341.8|37367.1|37347.1|37379.1|37359.1|37352.1|37332.1|74
1692611100000|2023-08-21 09:45:00|37366.8|37346.8|37379.4|37359.4|37397.1|37377.1|37366.8|37346.8|92
1692611400000|2023-08-21 09:50:00|37377.1|37357.1|37386.9|37366.9|37389.6|37369.6|37377.1|37357.1|64
1692611700000|2023-08-21 09:55:00|37384.6|37364.6|37414.9|37394.9|37419.9|37399.9|37382.1|37362.1|146
1692612000000|2023-08-21 10:00:00|37415.2|37395.2|37407.2|37387.2|37422.7|37402.7|37397.2|37377.2|358
1692612300000|2023-08-21 10:05:00|37411.9|37391.9|37448|37428|37460|37440|37411.9|37391.9|121
1692612600000|2023-08-21 10:10:00|37450.2|37430.2|37432.5|37412.5|37475.2|37455.2|37427.2|37407.2|343
1692612900000|2023-08-21 10:15:00|37432.2|37412.2|37369.5|37349.5|37432.2|37412.2|37367|37347|124
1692613200000|2023-08-21 10:20:00|37371.7|37351.7|37366.7|37346.7|37373.9|37353.9|37351.7|37331.7|120
1692613500000|2023-08-21 10:25:00|37364.5|37344.5|37304|37284|37371.7|37351.7|37304|37284|117
1692613800000|2023-08-21 10:30:00|37306.2|37286.2|37303.7|37283.7|37326.2|37306.2|37299|37279|116
1692614100000|2023-08-21 10:35:00|37301.5|37281.5|37291.3|37271.3|37303.7|37283.7|37278.7|37258.7|118
1692614400000|2023-08-21 10:40:00|37289|37269|37321.3|37301.3|37323.5|37303.5|37286.3|37266.3|167
1692614700000|2023-08-21 10:45:00|37321|37301|37334.1|37314.1|37351.3|37331.3|37321|37301|71
1692615000000|2023-08-21 10:50:00|37338.8|37318.8|37321.6|37301.6|37338.8|37318.8|37308.8|37288.8|103
1692615300000|2023-08-21 10:55:00|37321.3|37301.3|37316.6|37296.6|37324.1|37304.1|37299.4|37279.4|126
1692615600000|2023-08-21 11:00:00|37314.4|37294.4|37337.1|37317.1|37354.1|37334.1|37306.3|37286.3|133
1692615900000|2023-08-21 11:05:00|37336.9|37316.9|37352.7|37332.7|37362.2|37342.2|37319.9|37299.9|96
1692616200000|2023-08-21 11:10:00|37355.2|37335.2|37365.5|37345.5|37374.9|37354.9|37348|37328|54
1692616500000|2023-08-21 11:15:00|37363|37343|37372.7|37352.7|37378|37358|37358|37338|87
1692616800000|2023-08-21 11:20:00|37370.5|37350.5|37374.5|37354.5|37401.9|37381.9|37365|37345|122
1692617100000|2023-08-21 11:25:00|37374.7|37354.7|37402.5|37382.5|37402.5|37382.5|37372.2|37352.2|84
1692617400000|2023-08-21 11:30:00|37407.5|37387.5|37482.5|37462.5|37497.8|37477.8|37407.5|37387.5|375
1692617700000|2023-08-21 11:35:00|37480.3|37460.3|37408.1|37388.1|37482.8|37462.8|37403.1|37383.1|330
1692618000000|2023-08-21 11:40:00|37410.3|37390.3|37477.6|37457.6|37477.6|37457.6|37403.1|37383.1|238
1692618300000|2023-08-21 11:45:00|37479.8|37459.8|37497.6|37477.6|37512.6|37492.6|37474.8|37454.8|231
1692618600000|2023-08-21 11:50:00|37497.3|37477.3|37464.3|37444.3|37507.6|37487.6|37462.1|37442.1|181
1692618900000|2023-08-21 11:55:00|37462.1|37442.1|37459.1|37439.1|37466.6|37446.6|37429.8|37409.8|122
1692619200000|2023-08-21 12:00:00|37456.8|37436.8|37471.6|37451.6|37489.1|37469.1|37429.3|37409.3|319
1692619500000|2023-08-21 12:05:00|37479.3|37459.3|37521.6|37501.6|37521.6|37501.6|37471.6|37451.6|374
1692619800000|2023-08-21 12:10:00|37526.6|37506.6|37579.9|37559.9|37612.7|37592.7|37522.4|37502.4|737
1692620100000|2023-08-21 12:15:00|37577.7|37557.7|37517.2|37497.2|37597.1|37577.1|37514.4|37494.4|422
1692620400000|2023-08-21 12:20:00|37512.2|37492.2|37461.4|37441.4|37522.2|37502.2|37451.4|37431.4|509
1692620700000|2023-08-21 12:25:00|37458.9|37438.9|37478.9|37458.9|37488.7|37468.7|37438.9|37418.9|410
1692621000000|2023-08-21 12:30:00|37478.7|37458.7|37488.7|37468.7|37496.2|37476.2|37453.9|37433.9|279
1692621300000|2023-08-21 12:35:00|37486.4|37466.4|37519.2|37499.2|37529|37509|37483.9|37463.9|367
1692621600000|2023-08-21 12:40:00|37519.5|37499.5|37516.2|37496.2|37531.2|37511.2|37491.2|37471.2|323
1692621900000|2023-08-21 12:45:00|37518.5|37498.5|37514|37494|37526.7|37506.7|37496.2|37476.2|189
1692622200000|2023-08-21 12:50:00|37511.5|37491.5|37567.6|37547.6|37602.6|37582.6|37511.5|37491.5|337
1692622500000|2023-08-21 12:55:00|37569.8|37549.8|37543.8|37523.8|37574.5|37554.5|37534|37514|371
1692622800000|2023-08-21 13:00:00|37546|37526|37455.3|37435.3|37564|37544|37450.3|37430.3|1127
1692623100000|2023-08-21 13:05:00|37453|37433|37448.3|37428.3|37472.5|37452.5|37427.8|37407.8|489
1692623400000|2023-08-21 13:10:00|37446.1|37426.1|37477.1|37457.1|37494.3|37474.3|37445.8|37425.8|277
1692623700000|2023-08-21 13:15:00|37479.4|37459.4|37481.9|37461.9|37498.8|37478.8|37464.1|37444.1|248
1692624000000|2023-08-21 13:20:00|37484.1|37464.1|37461.4|37441.4|37484.1|37464.1|37446.4|37426.4|175
1692624300000|2023-08-21 13:25:00|37461.6|37441.6|37513.9|37493.9|37519.2|37499.2|37461.4|37441.4|246
1692624600000|2023-08-21 13:30:00|37511.7|37491.7|37552.2|37532.2|37566.9|37546.9|37489.2|37469.2|399
1692624900000|2023-08-21 13:35:00|37556.7|37536.7|37484.5|37464.5|37557.7|37537.7|37471.9|37451.9|290
1692625200000|2023-08-21 13:40:00|37482.2|37462.2|37437|37417|37489.7|37469.7|37427.2|37407.2|271
1692625500000|2023-08-21 13:45:00|37437.2|37417.2|37472.5|37452.5|37472.8|37452.8|37422.2|37402.2|202
1692625800000|2023-08-21 13:50:00|37468|37448|37454.8|37434.8|37468|37448|37429.8|37409.8|297
1692626100000|2023-08-21 13:55:00|37452|37432|37507.3|37487.3|37507.3|37487.3|37439.5|37419.5|235
1692626400000|2023-08-21 14:00:00|37507.5|37487.5|37487.6|37467.6|37514.8|37494.8|37462.3|37442.3|197
1692626700000|2023-08-21 14:05:00|37490.1|37470.1|37510.3|37490.3|37515.3|37495.3|37487.6|37467.6|310
1692627000000|2023-08-21 14:10:00|37513.4|37493.4|37516.1|37496.1|37535.9|37515.9|37493.4|37473.4|795
1692627300000|2023-08-21 14:15:00|37515.9|37495.9|37468.6|37448.6|37516.4|37496.4|37454.2|37434.2|658
1692627600000|2023-08-21 14:20:00|37471.1|37451.1|37498.4|37478.4|37518.4|37498.4|37450.6|37430.6|378
1692627900000|2023-08-21 14:25:00|37498.2|37478.2|37415.4|37395.4|37498.4|37478.4|37400.9|37380.9|326
1692628200000|2023-08-21 14:30:00|37415.2|37395.2|37373.2|37353.2|37428.2|37408.2|37357.9|37337.9|527
1692628500000|2023-08-21 14:35:00|37373.4|37353.4|37395.5|37375.5|37410.2|37390.2|37357.9|37337.9|552
1692628800000|2023-08-21 14:40:00|37393.2|37373.2|37400.2|37380.2|37422.4|37402.4|37390.7|37370.7|212
1692629100000|2023-08-21 14:45:00|37395.7|37375.7|37433|37413|37433.2|37413.2|37383|37363|182
1692629400000|2023-08-21 14:50:00|37433.2|37413.2|37440.5|37420.5|37463.3|37443.3|37418|37398|226
1692629700000|2023-08-21 14:55:00|37438.3|37418.3|37413.3|37393.3|37443.3|37423.3|37413|37393|242
1692630000000|2023-08-21 15:00:00|37418|37398|37438|37418|37448|37428|37407.8|37387.8|237
1692630300000|2023-08-21 15:05:00|37435.8|37415.8|37453.1|37433.1|37463.6|37443.6|37435.8|37415.8|397
1692630600000|2023-08-21 15:10:00|37452.8|37432.8|37427.8|37407.8|37453.3|37433.3|37417.8|37397.8|207
1692630900000|2023-08-21 15:15:00|37428.1|37408.1|37457.8|37437.8|37458.4|37438.4|37417.8|37397.8|221
1692631200000|2023-08-21 15:20:00|37458.1|37438.1|37450.6|37430.6|37460.9|37440.9|37442.9|37422.9|211
1692631500000|2023-08-21 15:25:00|37452.9|37432.9|37442.6|37422.6|37462.6|37442.6|37430.4|37410.4|139
1692631800000|2023-08-21 15:30:00|37440.1|37420.1|37473.4|37453.4|37473.4|37453.4|37437.9|37417.9|209
1692632100000|2023-08-21 15:35:00|37473.9|37453.9|37468.4|37448.4|37493.4|37473.4|37460.7|37440.7|195
1692632400000|2023-08-21 15:40:00|37470.7|37450.7|37468.5|37448.5|37492.9|37472.9|37468.5|37448.5|126
1692632700000|2023-08-21 15:45:00|37468.2|37448.2|37445.7|37425.7|37497.9|37477.9|37443.5|37423.5|173
1692633000000|2023-08-21 15:50:00|37443.5|37423.5|37428|37408|37455.7|37435.7|37428|37408|160
1692633300000|2023-08-21 15:55:00|37425.7|37405.7|37475.8|37455.8|37478|37458|37418.2|37398.2|171
1692633600000|2023-08-21 16:00:00|37473.3|37453.3|37485.5|37465.5|37498|37478|37473.3|37453.3|137
1692633900000|2023-08-21 16:05:00|37485.8|37465.8|37513.5|37493.5|37518|37498|37483.5|37463.5|143
1692634200000|2023-08-21 16:10:00|37513.3|37493.3|37512.8|37492.8|37513.3|37493.3|37490.8|37470.8|241
1692634500000|2023-08-21 16:15:00|37510.6|37490.6|37510.8|37490.8|37523.6|37503.6|37508.1|37488.1|157
1692634800000|2023-08-21 16:20:00|37508.1|37488.1|37487.6|37467.6|37508.3|37488.3|37483.1|37463.1|287
1692635100000|2023-08-21 16:25:00|37488.1|37468.1|37477.6|37457.6|37490.3|37470.3|37467.3|37447.3|165
1692635400000|2023-08-21 16:30:00|37474.9|37454.9|37454.9|37434.9|37484.6|37464.6|37452.4|37432.4|210
1692635700000|2023-08-21 16:35:00|37452.4|37432.4|37419.4|37399.4|37452.4|37432.4|37411.6|37391.6|363
1692636000000|2023-08-21 16:40:00|37419.1|37399.1|37420.6|37400.6|37431.6|37411.6|37413.9|37393.9|320
1692636300000|2023-08-21 16:45:00|37423.9|37403.9|37463.7|37443.7|37491.4|37471.4|37421.4|37401.4|398
1692636600000|2023-08-21 16:50:00|37463.4|37443.4|37519.2|37499.2|37526.4|37506.4|37458.9|37438.9|606
1692636900000|2023-08-21 16:55:00|37517|37497|37520.2|37500.2|37541.7|37521.7|37508.5|37488.5|1022
1692637200000|2023-08-21 17:00:00|37518|37498|37525.7|37505.7|37554|37534|37511|37491|279
1692637500000|2023-08-21 17:05:00|37526|37506|37525.5|37505.5|37533|37513|37508|37488|179
1692637800000|2023-08-21 17:10:00|37523|37503|37530.3|37510.3|37535.3|37515.3|37517.8|37497.8|38
1692638100000|2023-08-21 17:15:00|37527.8|37507.8|37540.8|37520.8|37542.5|37522.5|37520.8|37500.8|169
1692638400000|2023-08-21 17:20:00|37543|37523|37550.8|37530.8|37555.8|37535.8|37535.8|37515.8|67
1692638700000|2023-08-21 17:25:00|37553.1|37533.1|37550.6|37530.6|37570.6|37550.6|37548.3|37528.3|105
1692639000000|2023-08-21 17:30:00|37550.8|37530.8|37570.4|37550.4|37575.4|37555.4|37540.6|37520.6|86
1692639300000|2023-08-21 17:35:00|37568.1|37548.1|37550.9|37530.9|37573.1|37553.1|37550.9|37530.9|70
1692639600000|2023-08-21 17:40:00|37553.1|37533.1|37563.4|37543.4|37575.9|37555.9|37553.1|37533.1|65
1692639900000|2023-08-21 17:45:00|37565.6|37545.6|37560.9|37540.9|37565.6|37545.6|37550.9|37530.9|65
1692640200000|2023-08-21 17:50:00|37560.7|37540.7|37550.9|37530.9|37560.7|37540.7|37540.9|37520.9|196
1692640500000|2023-08-21 17:55:00|37550.7|37530.7|37533.2|37513.2|37555.7|37535.7|37518.7|37498.7|100
1692640800000|2023-08-21 18:00:00|37535.5|37515.5|37538.5|37518.5|37548.5|37528.5|37533.2|37513.2|63
1692641100000|2023-08-21 18:05:00|37536.2|37516.2|37536.5|37516.5|37536.5|37516.5|37526.7|37506.7|18
1692641400000|2023-08-21 18:10:00|37538.7|37518.7|37559.3|37539.3|37571|37551|37538.7|37518.7|79
1692641700000|2023-08-21 18:15:00|37561.5|37541.5|37554|37534|37563.8|37543.8|37554|37534|14
1692642000000|2023-08-21 18:20:00|37556.3|37536.3|37568.6|37548.6|37568.8|37548.8|37554|37534|49
1692642300000|2023-08-21 18:25:00|37566.3|37546.3|37566.1|37546.1|37568.8|37548.8|37546.3|37526.3|37
1692642600000|2023-08-21 18:30:00|37566.3|37546.3|37568.8|37548.8|37571.6|37551.6|37556.3|37536.3|72
1692642900000|2023-08-21 18:35:00|37571.1|37551.1|37566.4|37546.4|37581.1|37561.1|37566.4|37546.4|159
1692643200000|2023-08-21 18:40:00|37566.6|37546.6|37568.6|37548.6|37575.9|37555.9|37563.9|37543.9|39
1692643500000|2023-08-21 18:45:00|37566.4|37546.4|37576.7|37556.7|37579.2|37559.2|37564.1|37544.1|68
1692643800000|2023-08-21 18:50:00|37574.4|37554.4|37574.2|37554.2|37576.7|37556.7|37566.7|37546.7|63
1692644100000|2023-08-21 18:55:00|37573.9|37553.9|37584.2|37564.2|37584.4|37564.4|37571.4|37551.4|47
1692644400000|2023-08-21 19:00:00|37584.4|37564.4|37584|37564|37589.2|37569.2|37581.7|37561.7|24
1692644700000|2023-08-21 19:05:00|37581.7|37561.7|37576.7|37556.7|37589.2|37569.2|37571.7|37551.7|61
1692645000000|2023-08-21 19:10:00|37577.2|37557.2|37577.3|37557.3|37582.2|37562.2|37577.2|37557.2|16
1692645300000|2023-08-21 19:15:00|37579.5|37559.5|37587|37567|37587|37567|37577.3|37557.3|16
1692645600000|2023-08-21 19:20:00|37586.8|37566.8|37591.3|37571.3|37596.3|37576.3|37586.8|37566.8|58
1692645900000|2023-08-21 19:25:00|37593.8|37573.8|37591.3|37571.3|37601.3|37581.3|37591.3|37571.3|32
1692646200000|2023-08-21 19:30:00|37589.1|37569.1|37589.1|37569.1|37591.3|37571.3|37586.3|37566.3|45
1692646500000|2023-08-21 19:35:00|37591.3|37571.3|37589.1|37569.1|37594.1|37574.1|37586.4|37566.4|31
1692646800000|2023-08-21 19:40:00|37591.4|37571.4|37599.1|37579.1|37601.4|37581.4|37589.1|37569.1|33
1692647100000|2023-08-21 19:45:00|37601.4|37581.4|37598.9|37578.9|37606.2|37586.2|37596.9|37576.9|79
1692647400000|2023-08-21 19:50:00|37599.2|37579.2|37587.2|37567.2|37601.4|37581.4|37587.2|37567.2|93
1692647700000|2023-08-21 19:55:00|37586.9|37566.9|37571.9|37551.9|37591.7|37571.7|37569.7|37549.7|77
1692648000000|2023-08-21 20:00:00|37569.7|37549.7|37569.7|37549.7|37571.9|37551.9|37567|37547|21
1692648300000|2023-08-21 20:05:00|37572|37552|37567|37547|37572|37552|37567|37547|18
1692648600000|2023-08-21 20:10:00|37567.2|37547.2|37560|37540|37567.2|37547.2|37559.7|37539.7|33
1692648900000|2023-08-21 20:15:00|37559.7|37539.7|37567|37547|37567|37547|37557.3|37537.3|24
1692649200000|2023-08-21 20:20:00|37564.8|37544.8|37562|37542|37567|37547|37559.8|37539.8|15
1692649500000|2023-08-21 20:25:00|37559.8|37539.8|37552.6|37532.6|37559.8|37539.8|37552.3|37532.3|8
1692649800000|2023-08-21 20:30:00|37554.8|37534.8|37550.1|37530.1|37554.8|37534.8|37550.1|37530.1|14
1692650100000|2023-08-21 20:35:00|37549.8|37529.8|37549.8|37529.8|37552.1|37532.1|37547.6|37527.6|18
1692650400000|2023-08-21 20:40:00|37552.1|37532.1|37549.9|37529.9|37552.6|37532.6|37547.6|37527.6|28
1692650700000|2023-08-21 20:45:00|37547.6|37527.6|37544.9|37524.9|37549.9|37529.9|37544.9|37524.9|42
1692651000000|2023-08-21 20:50:00|37545.1|37525.1|37544.7|37524.7|37547.4|37527.4|37542.4|37522.4|28
1692651300000|2023-08-21 20:55:00|37544.9|37524.9|37542.2|37522.2|37544.9|37524.9|37534.9|37514.9|51
1692655200000|2023-08-21 22:00:00|37544.9|37524.9|37543.2|37523.2|37548.2|37528.2|37525.7|37505.7|127
1692655500000|2023-08-21 22:05:00|37545.7|37525.7|37550.7|37530.7|37550.7|37530.7|37543.2|37523.2|12
1692655800000|2023-08-21 22:10:00|37548.4|37528.4|37540.7|37520.7|37548.4|37528.4|37540.7|37520.7|16
1692656100000|2023-08-21 22:15:00|37538.5|37518.5|37545.7|37525.7|37548.2|37528.2|37538.2|37518.2|15
1692656400000|2023-08-21 22:20:00|37543.5|37523.5|37546|37526|37552.8|37532.8|37543.5|37523.5|22
1692656700000|2023-08-21 22:25:00|37545.8|37525.8|37546|37526|37546|37526|37543.5|37523.5|7
1692657000000|2023-08-21 22:30:00|37543.5|37523.5|37543.5|37523.5|37548.5|37528.5|37543.5|37523.5|10
1692657300000|2023-08-21 22:35:00|37548.3|37528.3|37541.1|37521.1|37548.3|37528.3|37541.1|37521.1|18
1692657600000|2023-08-21 22:40:00|37543.3|37523.3|37540.8|37520.8|37543.3|37523.3|37538.6|37518.6|5
1692657900000|2023-08-21 22:45:00|37538.6|37518.6|37538.4|37518.4|37541.1|37521.1|37538.3|37518.3|13
1692658200000|2023-08-21 22:50:00|37538.6|37518.6|37538.4|37518.4|37540.9|37520.9|37538.4|37518.4|10
1692658500000|2023-08-21 22:55:00|37538.1|37518.1|37535.9|37515.9|37538.1|37518.1|37535.9|37515.9|10
1692658800000|2023-08-21 23:00:00|37538.2|37518.2|37535.9|37515.9|37538.4|37518.4|37535.9|37515.9|4
1692659100000|2023-08-21 23:05:00|37533.7|37513.7|37533.7|37513.7|37533.7|37513.7|37533.7|37513.7|6
1692659400000|2023-08-21 23:10:00|||||||||2
1692659700000|2023-08-21 23:15:00|37533.5|37513.5|37531.2|37511.2|37533.5|37513.5|37531.2|37511.2|12
1692660000000|2023-08-21 23:20:00|37533.5|37513.5|37533.7|37513.7|37533.7|37513.7|37528.7|37508.7|10
1692660300000|2023-08-21 23:25:00|37528.7|37508.7|37533.8|37513.8|37533.8|37513.8|37528.7|37508.7|9
1692660600000|2023-08-21 23:30:00|37531|37511|37533.8|37513.8|37533.8|37513.8|37531|37511|7
1692660900000|2023-08-21 23:35:00|37538.8|37518.8|37548.8|37528.8|37553.5|37533.5|37538.8|37518.8|28
1692661200000|2023-08-21 23:40:00|37546.5|37526.5|37546.3|37526.3|37548.8|37528.8|37543.8|37523.8|13
1692661500000|2023-08-21 23:45:00|37546.1|37526.1|37541.3|37521.3|37546.6|37526.6|37541.1|37521.1|24
1692661800000|2023-08-21 23:50:00|37541.1|37521.1|37528.8|37508.8|37541.1|37521.1|37528.8|37508.8|14
1692662100000|2023-08-21 23:55:00|37529.1|37509.1|37528.9|37508.9|37533.9|37513.9|37526.6|37506.6|25
1692662400000|2023-08-22 00:00:00|37526.1|37506.1|37529.1|37509.1|37539.4|37519.4|37516.9|37496.9|82
1692662700000|2023-08-22 00:05:00|37526.6|37506.6|37536.6|37516.6|37548.7|37528.7|37524.1|37504.1|59
1692663000000|2023-08-22 00:10:00|37534.4|37514.4|37534.4|37514.4|37543.9|37523.9|37531.9|37511.9|31
1692663300000|2023-08-22 00:15:00|37536.7|37516.7|37529.2|37509.2|37543.7|37523.7|37524.2|37504.2|40
1692663600000|2023-08-22 00:20:00|37529.4|37509.4|37539.2|37519.2|37544.2|37524.2|37529.2|37509.2|24
1692663900000|2023-08-22 00:25:00|37536.9|37516.9|37534.5|37514.5|37541.7|37521.7|37534.4|37514.4|26
1692664200000|2023-08-22 00:30:00|37536.7|37516.7|37554.5|37534.5|37556.7|37536.7|37534.5|37514.5|62
1692664500000|2023-08-22 00:35:00|37557|37537|37592|37572|37596.8|37576.8|37557|37537|111
1692664800000|2023-08-22 00:40:00|37594.3|37574.3|37599.5|37579.5|37599.5|37579.5|37591.8|37571.8|54
1692665100000|2023-08-22 00:45:00|37601.8|37581.8|37592.5|37572.5|37619.3|37599.3|37592.5|37572.5|100
1692665400000|2023-08-22 00:50:00|37594.8|37574.8|37593.3|37573.3|37600.5|37580.5|37588|37568|213
1692665700000|2023-08-22 00:55:00|37590.8|37570.8|37575.8|37555.8|37595.5|37575.5|37575.5|37555.5|108
1692666000000|2023-08-22 01:00:00|37578|37558|37602.6|37582.6|37625.6|37605.6|37565.8|37545.8|193
1692666300000|2023-08-22 01:05:00|37600.3|37580.3|37532.8|37512.8|37605.1|37585.1|37522.8|37502.8|132
1692666600000|2023-08-22 01:10:00|37535.1|37515.1|37550.8|37530.8|37567.6|37547.6|37535.1|37515.1|64
1692666900000|2023-08-22 01:15:00|37553.1|37533.1|37533.3|37513.3|37565.6|37545.6|37533.3|37513.3|58
1692667200000|2023-08-22 01:20:00|37531.1|37511.1|37613.4|37593.4|37620.6|37600.6|37525.8|37505.8|142
1692667500000|2023-08-22 01:25:00|37613.1|37593.1|37685.9|37665.9|37695.6|37675.6|37610.9|37590.9|231
1692667800000|2023-08-22 01:30:00|37685.6|37665.6|37693.2|37673.2|37740.7|37720.7|37685.6|37665.6|305
1692668100000|2023-08-22 01:35:00|37688.4|37668.4|37627.5|37607.5|37690.9|37670.9|37604.7|37584.7|171
1692668400000|2023-08-22 01:40:00|37625.2|37605.2|37571.8|37551.8|37632.5|37612.5|37561.8|37541.8|204
1692668700000|2023-08-22 01:45:00|37572|37552|37594.5|37574.5|37612|37592|37571.8|37551.8|132
1692669000000|2023-08-22 01:50:00|37596.8|37576.8|37531.3|37511.3|37596.8|37576.8|37516.1|37496.1|240
1692669300000|2023-08-22 01:55:00|37528.8|37508.8|37561.8|37541.8|37581.6|37561.6|37526.6|37506.6|141
1692669600000|2023-08-22 02:00:00|37559.3|37539.3|37572.3|37552.3|37592.3|37572.3|37531.8|37511.8|165
1692669900000|2023-08-22 02:05:00|37569.8|37549.8|37563.9|37543.9|37584.4|37564.4|37551.9|37531.9|120
1692670200000|2023-08-22 02:10:00|37566.2|37546.2|37571.4|37551.4|37604.1|37584.1|37561.7|37541.7|98
1692670500000|2023-08-22 02:15:00|37573.9|37553.9|37607.2|37587.2|37616.7|37596.7|37571.7|37551.7|73
1692670800000|2023-08-22 02:20:00|37602.2|37582.2|37634.4|37614.4|37651.7|37631.7|37599.4|37579.4|101
1692671100000|2023-08-22 02:25:00|37632.2|37612.2|37622.4|37602.4|37639.9|37619.9|37610.2|37590.2|57
1692671400000|2023-08-22 02:30:00|37624.7|37604.7|37613.2|37593.2|37635.6|37615.6|37603.4|37583.4|146
1692671700000|2023-08-22 02:35:00|37615.4|37595.4|37568.2|37548.2|37615.7|37595.7|37550.4|37530.4|105
1692672000000|2023-08-22 02:40:00|37567.9|37547.9|37542.7|37522.7|37567.9|37547.9|37522.9|37502.9|109
1692672300000|2023-08-22 02:45:00|37542.5|37522.5|37535.2|37515.2|37550.2|37530.2|37527.5|37507.5|106
1692672600000|2023-08-22 02:50:00|37533|37513|37531.8|37511.8|37554.5|37534.5|37522.3|37502.3|128
1692672900000|2023-08-22 02:55:00|37529.3|37509.3|37511.8|37491.8|37531.8|37511.8|37494.1|37474.1|152
1692673200000|2023-08-22 03:00:00|37509.3|37489.3|37532.3|37512.3|37539.4|37519.4|37496.8|37476.8|104
1692673500000|2023-08-22 03:05:00|37529.8|37509.8|37567.1|37547.1|37587.6|37567.6|37529.8|37509.8|69
1692673800000|2023-08-22 03:10:00|37564.8|37544.8|37588.1|37568.1|37600.1|37580.1|37562.6|37542.6|98
1692674100000|2023-08-22 03:15:00|37587.8|37567.8|37585.8|37565.8|37610.6|37590.6|37575.8|37555.8|78
1692674400000|2023-08-22 03:20:00|37588.3|37568.3|37558.6|37538.6|37605.6|37585.6|37556.3|37536.3|57
1692674700000|2023-08-22 03:25:00|37560.8|37540.8|37575.9|37555.9|37590.6|37570.6|37558.6|37538.6|73
1692675000000|2023-08-22 03:30:00|37573.6|37553.6|37573.1|37553.1|37575.9|37555.9|37560.9|37540.9|27
1692675300000|2023-08-22 03:35:00|37575.4|37555.4|37570.9|37550.9|37588.2|37568.2|37568.4|37548.4|17
1692675600000|2023-08-22 03:40:00|37573.2|37553.2|37580.7|37560.7|37582.9|37562.9|37568.4|37548.4|9
1692675900000|2023-08-22 03:45:00|37580.9|37560.9|37573.2|37553.2|37600.5|37580.5|37568.7|37548.7|21
1692676200000|2023-08-22 03:50:00|37575.7|37555.7|37543|37523|37578.2|37558.2|37538.5|37518.5|55
1692676500000|2023-08-22 03:55:00|37545.5|37525.5|37576|37556|37578.7|37558.7|37543|37523|83
1692676800000|2023-08-22 04:00:00|37578.2|37558.2|37588.3|37568.3|37593.3|37573.3|37576|37556|22
1692677100000|2023-08-22 04:05:00|37590.5|37570.5|37593.3|37573.3|37600.3|37580.3|37588.3|37568.3|18
1692677400000|2023-08-22 04:10:00|37595.5|37575.5|37590.3|37570.3|37595.6|37575.6|37585.8|37565.8|8
1692677700000|2023-08-22 04:15:00|37588.3|37568.3|37585.8|37565.8|37595.8|37575.8|37583.3|37563.3|14
1692678000000|2023-08-22 04:20:00|37588.1|37568.1|37581.1|37561.1|37588.1|37568.1|37565.8|37545.8|108
1692678300000|2023-08-22 04:25:00|37581.3|37561.3|37576.3|37556.3|37583.6|37563.6|37573.6|37553.6|11
1692678600000|2023-08-22 04:30:00|37578.6|37558.6|37581.3|37561.3|37583.6|37563.6|37571.6|37551.6|24
1692678900000|2023-08-22 04:35:00|37583.8|37563.8|37581.4|37561.4|37588.8|37568.8|37578.9|37558.9|19
1692679200000|2023-08-22 04:40:00|37579.1|37559.1|37588.9|37568.9|37588.9|37568.9|37579.1|37559.1|23
1692679500000|2023-08-22 04:45:00|37591.2|37571.2|37579.4|37559.4|37593.9|37573.9|37579.1|37559.1|15
1692679800000|2023-08-22 04:50:00|37579.1|37559.1|37573.9|37553.9|37579.1|37559.1|37571.4|37551.4|11
1692680100000|2023-08-22 04:55:00|37574.1|37554.1|37539.4|37519.4|37576.4|37556.4|37539.4|37519.4|44
1692680400000|2023-08-22 05:00:00|37541.9|37521.9|37596.7|37576.7|37596.7|37576.7|37534.2|37514.2|83
1692680700000|2023-08-22 05:05:00|37599|37579|37546.5|37526.5|37661.2|37641.2|37541.2|37521.2|163
1692681000000|2023-08-22 05:10:00|37544.2|37524.2|37631.7|37611.7|37634.2|37614.2|37529.2|37509.2|75
1692681300000|2023-08-22 05:15:00|37629.2|37609.2|37589.2|37569.2|37643.8|37623.8|37586.7|37566.7|49
1692681600000|2023-08-22 05:20:00|37587|37567|37568.8|37548.8|37604.2|37584.2|37566.5|37546.5|54
1692681900000|2023-08-22 05:25:00|37571.3|37551.3|37591.5|37571.5|37614|37594|37571.3|37551.3|129
1692682200000|2023-08-22 05:30:00|37593.8|37573.8|37561.8|37541.8|37601.5|37581.5|37556.8|37536.8|122
1692682500000|2023-08-22 05:35:00|37564.1|37544.1|37589.3|37569.3|37611.6|37591.6|37554.1|37534.1|96
1692682800000|2023-08-22 05:40:00|37591.6|37571.6|37609.3|37589.3|37621.6|37601.6|37576.8|37556.8|93
1692683100000|2023-08-22 05:45:00|37611.8|37591.8|37599.1|37579.1|37611.8|37591.8|37564.6|37544.6|69
1692683400000|2023-08-22 05:50:00|37596.9|37576.9|37621.6|37601.6|37629.4|37609.4|37594.4|37574.4|73
1692683700000|2023-08-22 05:55:00|37619.4|37599.4|37649.2|37629.2|37651.7|37631.7|37609.4|37589.4|81
1692684000000|2023-08-22 06:00:00|37648.9|37628.9|37679.4|37659.4|37687.1|37667.1|37646.7|37626.7|141
1692684300000|2023-08-22 06:05:00|37679.2|37659.2|37709.4|37689.4|37726.9|37706.9|37669.2|37649.2|314
1692684600000|2023-08-22 06:10:00|37707.2|37687.2|37730.1|37710.1|37747.6|37727.6|37702.2|37682.2|260
1692684900000|2023-08-22 06:15:00|37732.4|37712.4|37762.7|37742.7|37764.9|37744.9|37727.6|37707.6|189
1692685200000|2023-08-22 06:20:00|37764.9|37744.9|37782.7|37762.7|37799.9|37779.9|37757.4|37737.4|397
1692685500000|2023-08-22 06:25:00|37784.9|37764.9|37787|37767|37806.8|37786.8|37772.2|37752.2|261
1692685800000|2023-08-22 06:30:00|37784.7|37764.7|37783.8|37763.8|37808.6|37788.6|37764.3|37744.3|233
1692686100000|2023-08-22 06:35:00|37784.1|37764.1|37781.8|37761.8|37791.4|37771.4|37765.9|37745.9|247
1692686400000|2023-08-22 06:40:00|37781.4|37761.4|37764.1|37744.1|37786.6|37766.6|37756.4|37736.4|141
1692686700000|2023-08-22 06:45:00|37766.4|37746.4|37701.8|37681.8|37766.4|37746.4|37699.3|37679.3|152
1692687000000|2023-08-22 06:50:00|37706.6|37686.6|37711.9|37691.9|37723.9|37703.9|37691.6|37671.6|109
1692687300000|2023-08-22 06:55:00|37714.1|37694.1|37701.4|37681.4|37716.4|37696.4|37694.4|37674.4|125
1692687600000|2023-08-22 07:00:00|37701.2|37681.2|37723.7|37703.7|37744.2|37724.2|37671.4|37651.4|250
1692687900000|2023-08-22 07:05:00|37721.4|37701.4|37798.7|37778.7|37811.5|37791.5|37721|37701|201
1692688200000|2023-08-22 07:10:00|37796.2|37776.2|37796.3|37776.3|37821.5|37801.5|37773.5|37753.5|325
1692688500000|2023-08-22 07:15:00|37798.8|37778.8|37788.5|37768.5|37798.8|37778.8|37761|37741|137
1692688800000|2023-08-22 07:20:00|37788.6|37768.6|37808.6|37788.6|37821.1|37801.1|37766.3|37746.3|185
1692689100000|2023-08-22 07:25:00|37811.1|37791.1|37859.3|37839.3|37861.5|37841.5|37791.3|37771.3|206
1692689400000|2023-08-22 07:30:00|37861.5|37841.5|37878.2|37858.2|37891.3|37871.3|37841.1|37821.1|395
1692689700000|2023-08-22 07:35:00|37875.4|37855.4|37890.2|37870.2|37910.2|37890.2|37865.4|37845.4|197
1692690000000|2023-08-22 07:40:00|37892.5|37872.5|37905|37885|37920.2|37900.2|37860.2|37840.2|160
1692690300000|2023-08-22 07:45:00|37904.8|37884.8|37915.3|37895.3|37915.3|37895.3|37885.2|37865.2|98
1692690600000|2023-08-22 07:50:00|37917.5|37897.5|37883.5|37863.5|37943|37923|37878.5|37858.5|267
1692690900000|2023-08-22 07:55:00|37883.2|37863.2|37873.5|37853.5|37896.2|37876.2|37871.2|37851.2|98
1692691200000|2023-08-22 08:00:00|37876.2|37856.2|37901|37881|37901|37881|37848.5|37828.5|162
1692691500000|2023-08-22 08:05:00|37903.3|37883.3|37833.5|37813.5|37905.8|37885.8|37823.3|37803.3|268
1692691800000|2023-08-22 08:10:00|37831|37811|37825.6|37805.6|37851|37831|37820.8|37800.8|140
1692692100000|2023-08-22 08:15:00|37823.3|37803.3|37810.8|37790.8|37838.1|37818.1|37803.3|37783.3|168
1692692400000|2023-08-22 08:20:00|37808.3|37788.3|37835.8|37815.8|37845.8|37825.8|37805.8|37785.8|148
1692692700000|2023-08-22 08:25:00|37835.6|37815.6|37843.4|37823.4|37863.4|37843.4|37830.9|37810.9|132
1692693000000|2023-08-22 08:30:00|37843.6|37823.6|37861.6|37841.6|37881.1|37861.1|37841.1|37821.1|150
1692693300000|2023-08-22 08:35:00|37863.8|37843.8|37928.2|37908.2|37928.2|37908.2|37860.9|37840.9|224
1692693600000|2023-08-22 08:40:00|37928.4|37908.4|37903.4|37883.4|37933.2|37913.2|37888.4|37868.4|134
1692693900000|2023-08-22 08:45:00|37903.2|37883.2|37878|37858|37903.4|37883.4|37865.5|37845.5|84
1692694200000|2023-08-22 08:50:00|37878.2|37858.2|37877.8|37857.8|37930.5|37910.5|37875.3|37855.3|142
1692694500000|2023-08-22 08:55:00|37880.1|37860.1|37968.9|37948.9|37976.4|37956.4|37877.8|37857.8|259
1692694800000|2023-08-22 09:00:00|37971.4|37951.4|37949.2|37929.2|37981.9|37961.9|37949.2|37929.2|182
1692695100000|2023-08-22 09:05:00|37949.4|37929.4|37961.3|37941.3|37966.5|37946.5|37933.7|37913.7|177
1692695400000|2023-08-22 09:10:00|37963.5|37943.5|37969|37949|37976.7|37956.7|37946.7|37926.7|122
1692695700000|2023-08-22 09:15:00|37966.7|37946.7|37984.2|37964.2|38022|38002|37954|37934|261
1692696000000|2023-08-22 09:20:00|37981.7|37961.7|37949.5|37929.5|37981.7|37961.7|37924.2|37904.2|165
1692696300000|2023-08-22 09:25:00|37946.8|37926.8|37947|37927|37949.3|37929.3|37936.8|37916.8|57
1692696600000|2023-08-22 09:30:00|37946.8|37926.8|37952.2|37932.2|37957|37937|37932|37912|76
1692696900000|2023-08-22 09:35:00|37952|37932|37952.3|37932.3|37962|37942|37942.2|37922.2|67
1692697200000|2023-08-22 09:40:00|37952|37932|37987.3|37967.3|37994.8|37974.8|37952|37932|191
1692697500000|2023-08-22 09:45:00|37985|37965|38003|37983|38007.5|37987.5|37985|37965|255
1692697800000|2023-08-22 09:50:00|38002.7|37982.7|38002.5|37982.5|38013|37993|37995.7|37975.7|236
1692698100000|2023-08-22 09:55:00|38002.8|37982.8|38017.8|37997.8|38038|38018|38002.8|37982.8|274
1692698400000|2023-08-22 10:00:00|38020.3|38000.3|38030.8|38010.8|38038|38018|38005.7|37985.7|183
1692698700000|2023-08-22 10:05:00|38033|38013|38053.5|38033.5|38055.8|38035.8|38033|38013|132
1692699000000|2023-08-22 10:10:00|38053.3|38033.3|38048.1|38028.1|38055.3|38035.3|38033.5|38013.5|164
1692699300000|2023-08-22 10:15:00|38045.8|38025.8|38035.6|38015.6|38060.3|38040.3|38020.6|38000.6|110
1692699600000|2023-08-22 10:20:00|38035.8|38015.8|38022.7|38002.7|38038.1|38018.1|38007.2|37987.2|151
1692699900000|2023-08-22 10:25:00|38024.9|38004.9|38012.7|37992.7|38027.2|38007.2|38002.7|37982.7|131
1692700200000|2023-08-22 10:30:00|38012.9|37992.9|37987.7|37967.7|38032.9|38012.9|37985.4|37965.4|137
1692700500000|2023-08-22 10:35:00|37990.2|37970.2|38022.9|38002.9|38027.9|38007.9|37990.2|37970.2|50
1692700800000|2023-08-22 10:40:00|38025.2|38005.2|38033|38013|38038|38018|38022.3|38002.3|371
1692701100000|2023-08-22 10:45:00|38032.7|38012.7|38020.5|38000.5|38040.9|38020.9|38017.7|37997.7|179
1692701400000|2023-08-22 10:50:00|38018|37998|38018|37998|38023.2|38003.2|38003.4|37983.4|70
1692701700000|2023-08-22 10:55:00|38020.3|38000.3|38027.8|38007.8|38032.8|38012.8|38007.8|37987.8|141
1692702000000|2023-08-22 11:00:00|38025.5|38005.5|38015.1|37995.1|38027.8|38007.8|38005.5|37985.5|86
1692702300000|2023-08-22 11:05:00|38015.3|37995.3|37987.8|37967.8|38035.8|38015.8|37987.8|37967.8|165
1692702600000|2023-08-22 11:10:00|37988|37968|37982.6|37962.6|38002.8|37982.8|37975.1|37955.1|188
1692702900000|2023-08-22 11:15:00|37984.9|37964.9|38000.6|37980.6|38010.6|37990.6|37978.1|37958.1|240
1692703200000|2023-08-22 11:20:00|38002.9|37982.9|37995.8|37975.8|38030.4|38010.4|37993.1|37973.1|326
1692703500000|2023-08-22 11:25:00|37998.1|37978.1|38013.3|37993.3|38043.3|38023.3|37997.9|37977.9|219
1692703800000|2023-08-22 11:30:00|38013.1|37993.1|37986.3|37966.3|38059|38039|37971.5|37951.5|526
1692704100000|2023-08-22 11:35:00|37988.8|37968.8|37979.3|37959.3|38018.8|37998.8|37969|37949|472
1692704400000|2023-08-22 11:40:00|37981.8|37961.8|38017.2|37997.2|38029.3|38009.3|37969|37949|517
1692704700000|2023-08-22 11:45:00|38019.7|37999.7|38014.1|37994.1|38034.7|38014.7|37999.3|37979.3|194
1692705000000|2023-08-22 11:50:00|38014.3|37994.3|38006.2|37986.2|38024.1|38004.1|38001.6|37981.6|383
1692705300000|2023-08-22 11:55:00|38003.4|37983.4|38001.4|37981.4|38011.2|37991.2|37993.4|37973.4|243
1692705600000|2023-08-22 12:00:00|38003.7|37983.7|38033.9|38013.9|38044.1|38024.1|38001.6|37981.6|285
1692705900000|2023-08-22 12:05:00|38034.1|38014.1|38014.1|37994.1|38074.4|38054.4|38011.6|37991.6|535
1692706200000|2023-08-22 12:10:00|38013.9|37993.9|37986.7|37966.7|38052.1|38032.1|37983.5|37963.5|681
1692706500000|2023-08-22 12:15:00|37984.4|37964.4|37893.5|37873.5|37984.4|37964.4|37893.5|37873.5|570
1692706800000|2023-08-22 12:20:00|37891|37871|37863.8|37843.8|37898.5|37878.5|37833.1|37813.1|638
1692707100000|2023-08-22 12:25:00|37863.5|37843.5|37868.3|37848.3|37880.4|37860.4|37848.1|37828.1|409
1692707400000|2023-08-22 12:30:00|37868.1|37848.1|37852.7|37832.7|37883.3|37863.3|37847.9|37827.9|212
1692707700000|2023-08-22 12:35:00|37850.4|37830.4|37818.9|37798.9|37857.3|37837.3|37816.4|37796.4|614
1692708000000|2023-08-22 12:40:00|37816.4|37796.4|37821.4|37801.4|37826.4|37806.4|37801.4|37781.4|585
1692708300000|2023-08-22 12:45:00|37818.9|37798.9|37807.3|37787.3|37836.7|37816.7|37802.8|37782.8|221
1692708600000|2023-08-22 12:50:00|37809.6|37789.6|37791.9|37771.9|37827.3|37807.3|37771.9|37751.9|579
1692708900000|2023-08-22 12:55:00|37789.6|37769.6|37792.4|37772.4|37811.9|37791.9|37781.5|37761.5|755
1692709200000|2023-08-22 13:00:00|37782.8|37762.8|37813.9|37793.9|37837.8|37817.8|37753.2|37733.2|1074
1692709500000|2023-08-22 13:05:00|37814.1|37794.1|37899.4|37879.4|37901.9|37881.9|37814.1|37794.1|837
1692709800000|2023-08-22 13:10:00|37899.6|37879.6|37909.2|37889.2|37916.4|37896.4|37874.6|37854.6|601
1692710100000|2023-08-22 13:15:00|37911.4|37891.4|37896.9|37876.9|37911.4|37891.4|37846.7|37826.7|459
1692710400000|2023-08-22 13:20:00|37897.1|37877.1|37919.2|37899.2|37951.9|37931.9|37889.2|37869.2|679
1692710700000|2023-08-22 13:25:00|37919.6|37899.6|37818.8|37798.8|37921.9|37901.9|37806.3|37786.3|372
1692711000000|2023-08-22 13:30:00|37821.1|37801.1|37836.5|37816.5|37849.4|37829.4|37806.5|37786.5|294
1692711300000|2023-08-22 13:35:00|37838.8|37818.8|37829.3|37809.3|37859.5|37839.5|37804.3|37784.3|428
1692711600000|2023-08-22 13:40:00|37829|37809|37749.8|37729.8|37849.5|37829.5|37727.5|37707.5|1017
1692711900000|2023-08-22 13:45:00|37747.5|37727.5|37753|37733|37768|37748|37732.8|37712.8|804
1692712200000|2023-08-22 13:50:00|37755.3|37735.3|37700.5|37680.5|37755.3|37735.3|37693.2|37673.2|685
1692712500000|2023-08-22 13:55:00|37700.3|37680.3|37725.7|37705.7|37725.7|37705.7|37678.2|37658.2|528
1692712800000|2023-08-22 14:00:00|37723.5|37703.5|37763.5|37743.5|37773.5|37753.5|37718.5|37698.5|412
1692713100000|2023-08-22 14:05:00|37766|37746|37715.1|37695.1|37776|37756|37715.1|37695.1|427
1692713400000|2023-08-22 14:10:00|37712.9|37692.9|37750.2|37730.2|37762.7|37742.7|37707.6|37687.6|297
1692713700000|2023-08-22 14:15:00|37747.7|37727.7|37805.4|37785.4|37805.4|37785.4|37747.7|37727.7|271
1692714000000|2023-08-22 14:20:00|37803.1|37783.1|37778.3|37758.3|37823.3|37803.3|37773.3|37753.3|381
1692714300000|2023-08-22 14:25:00|37778.6|37758.6|37793.4|37773.4|37808.6|37788.6|37773.1|37753.1|368
1692714600000|2023-08-22 14:30:00|37795.6|37775.6|37818.8|37798.8|37821.3|37801.3|37773.2|37753.2|411
1692714900000|2023-08-22 14:35:00|37819|37799|37872|37852|37874.5|37854.5|37819|37799|394
1692715200000|2023-08-22 14:40:00|37869.5|37849.5|37849.5|37829.5|37876.5|37856.5|37834.5|37814.5|446
1692715500000|2023-08-22 14:45:00|37849.7|37829.7|37836.8|37816.8|37864.3|37844.3|37832|37812|419
1692715800000|2023-08-22 14:50:00|37839.1|37819.1|37869.7|37849.7|37879.3|37859.3|37832|37812|264
1692716100000|2023-08-22 14:55:00|37867.5|37847.5|37844.5|37824.5|37870|37850|37839.8|37819.8|202
1692716400000|2023-08-22 15:00:00|37849.1|37829.1|37851.9|37831.9|37864.6|37844.6|37827.3|37807.3|533
1692716700000|2023-08-22 15:05:00|37849.6|37829.6|37824.6|37804.6|37864.8|37844.8|37824.6|37804.6|272
1692717000000|2023-08-22 15:10:00|37819.6|37799.6|37870|37850|37889.4|37869.4|37817.1|37797.1|258
1692717300000|2023-08-22 15:15:00|37867.3|37847.3|37854.8|37834.8|37867.3|37847.3|37824.6|37804.6|192
1692717600000|2023-08-22 15:20:00|37857.3|37837.3|37847.4|37827.4|37874.4|37854.4|37839.6|37819.6|265
1692717900000|2023-08-22 15:25:00|37849.6|37829.6|37862.6|37842.6|37874.7|37854.7|37842.4|37822.4|353
1692718200000|2023-08-22 15:30:00|37864.9|37844.9|37842.4|37822.4|37867|37847|37834.7|37814.7|305
1692718500000|2023-08-22 15:35:00|37844.7|37824.7|37887.8|37867.8|37900.5|37880.5|37840.3|37820.3|352
1692718800000|2023-08-22 15:40:00|37890.3|37870.3|37870.8|37850.8|37892.8|37872.8|37847.8|37827.8|381
1692719100000|2023-08-22 15:45:00|37870.6|37850.6|37915.8|37895.8|37916|37896|37851|37831|419
1692719400000|2023-08-22 15:50:00|37916|37896|37890.6|37870.6|37921|37901|37886|37866|414
1692719700000|2023-08-22 15:55:00|37888.3|37868.3|37863.5|37843.5|37888.3|37868.3|37861|37841|181
1692720000000|2023-08-22 16:00:00|37865.8|37845.8|37900.9|37880.9|37908.3|37888.3|37858.5|37838.5|414
1692720300000|2023-08-22 16:05:00|37900.6|37880.6|37886.1|37866.1|37915.9|37895.9|37883.6|37863.6|326
1692720600000|2023-08-22 16:10:00|37883.6|37863.6|37881.3|37861.3|37891.5|37871.5|37876.5|37856.5|214
1692720900000|2023-08-22 16:15:00|37881.1|37861.1|37876.1|37856.1|37891.1|37871.1|37871.1|37851.1|169
1692721200000|2023-08-22 16:20:00|37873.8|37853.8|37878.6|37858.6|37883.6|37863.6|37863.6|37843.6|142
1692721500000|2023-08-22 16:25:00|37876.1|37856.1|37873.7|37853.7|37881.1|37861.1|37861.4|37841.4|140
1692721800000|2023-08-22 16:30:00|37871.2|37851.2|37846.2|37826.2|37881.2|37861.2|37846.2|37826.2|388
1692722100000|2023-08-22 16:35:00|37843.9|37823.9|37866.4|37846.4|37868.5|37848.5|37841.4|37821.4|291
1692722400000|2023-08-22 16:40:00|37861.4|37841.4|37863.9|37843.9|37878.9|37858.9|37856.4|37836.4|311
1692722700000|2023-08-22 16:45:00|37866.2|37846.2|37837.7|37817.7|37868.9|37848.9|37825.6|37805.6|464
1692723000000|2023-08-22 16:50:00|37835.4|37815.4|37855.4|37835.4|37855.8|37835.8|37835.4|37815.4|385
1692723300000|2023-08-22 16:55:00|37850|37830|37870|37850|37885|37865|37842.5|37822.5|1242
1692723600000|2023-08-22 17:00:00|37865|37845|37905.8|37885.8|37920|37900|37860|37840|522
1692723900000|2023-08-22 17:05:00|37903.6|37883.6|37895.9|37875.9|37905.9|37885.9|37880.9|37860.9|95
1692724200000|2023-08-22 17:10:00|37898.2|37878.2|37865.7|37845.7|37905|37885|37860.7|37840.7|120
1692724500000|2023-08-22 17:15:00|37865.5|37845.5|37838.2|37818.2|37865.5|37845.5|37830.5|37810.5|199
1692724800000|2023-08-22 17:20:00|37835.9|37815.9|37850.5|37830.5|37850.5|37830.5|37830.9|37810.9|78
1692725100000|2023-08-22 17:25:00|37848.2|37828.2|37845.5|37825.5|37857.8|37837.8|37845.5|37825.5|232
1692725400000|2023-08-22 17:30:00|37845.7|37825.7|37863.2|37843.2|37865.5|37845.5|37845.5|37825.5|124
1692725700000|2023-08-22 17:35:00|37865.5|37845.5|37860.8|37840.8|37865.5|37845.5|37848.7|37828.7|99
1692726000000|2023-08-22 17:40:00|37863.1|37843.1|37858.1|37838.1|37865.8|37845.8|37855.8|37835.8|70
1692726300000|2023-08-22 17:45:00|37855.6|37835.6|37860.6|37840.6|37865.6|37845.6|37855.6|37835.6|59
1692726600000|2023-08-22 17:50:00|37860.2|37840.2|37850.6|37830.6|37860.2|37840.2|37840.6|37820.6|51
1692726900000|2023-08-22 17:55:00|37850.8|37830.8|37865.6|37845.6|37870.6|37850.6|37850.6|37830.6|151
1692727200000|2023-08-22 18:00:00|37867.9|37847.9|37865.6|37845.6|37872.7|37852.7|37845.2|37825.2|146
1692727500000|2023-08-22 18:05:00|37863.1|37843.1|37862.9|37842.9|37865.9|37845.9|37857.9|37837.9|87
1692727800000|2023-08-22 18:10:00|37863|37843|37855.3|37835.3|37865.7|37845.7|37843.2|37823.2|71
1692728100000|2023-08-22 18:15:00|37853|37833|37863.2|37843.2|37865.9|37845.9|37850.7|37830.7|43
1692728400000|2023-08-22 18:20:00|37860.9|37840.9|37853.2|37833.2|37863.2|37843.2|37850.7|37830.7|36
1692728700000|2023-08-22 18:25:00|37855.5|37835.5|37870.9|37850.9|37875.7|37855.7|37850.7|37830.7|59
1692729000000|2023-08-22 18:30:00|37871.1|37851.1|37878.5|37858.5|37880.7|37860.7|37870.7|37850.7|23
1692729300000|2023-08-22 18:35:00|37885.7|37865.7|37888.7|37868.7|37891|37871|37880.8|37860.8|42
1692729600000|2023-08-22 18:40:00|37888.5|37868.5|37875.8|37855.8|37888.5|37868.5|37868.5|37848.5|26
1692729900000|2023-08-22 18:45:00|37878.1|37858.1|37881|37861|37883.3|37863.3|37873.5|37853.5|21
1692730200000|2023-08-22 18:50:00|37880.8|37860.8|37863.5|37843.5|37881.2|37861.2|37863.5|37843.5|23
1692730500000|2023-08-22 18:55:00|37861.2|37841.2|37863.5|37843.5|37868.5|37848.5|37858.7|37838.7|43
1692730800000|2023-08-22 19:00:00|37861.3|37841.3|37875.6|37855.6|37875.6|37855.6|37860.8|37840.8|27
1692731100000|2023-08-22 19:05:00|37873.4|37853.4|37881.3|37861.3|37886.3|37866.3|37871.3|37851.3|152
1692731400000|2023-08-22 19:10:00|37883.8|37863.8|37896.1|37876.1|37896.3|37876.3|37881.3|37861.3|55
1692731700000|2023-08-22 19:15:00|37896.3|37876.3|37893.6|37873.6|37896.3|37876.3|37888.6|37868.6|30
1692732000000|2023-08-22 19:20:00|37895.9|37875.9|37888.6|37868.6|37895.9|37875.9|37886.3|37866.3|25
1692732300000|2023-08-22 19:25:00|37890.9|37870.9|37873.9|37853.9|37891.3|37871.3|37866.4|37846.4|30
1692732600000|2023-08-22 19:30:00|37876.2|37856.2|37871|37851|37878.4|37858.4|37865.9|37845.9|41
1692732900000|2023-08-22 19:35:00|37868.7|37848.7|37869.1|37849.1|37880.6|37860.6|37866.4|37846.4|26
1692733200000|2023-08-22 19:40:00|37866.4|37846.4|37873.7|37853.7|37873.7|37853.7|37853.9|37833.9|56
1692733500000|2023-08-22 19:45:00|37871.4|37851.4|37866|37846|37876|37856|37861.4|37841.4|41
1692733800000|2023-08-22 19:50:00|37863.7|37843.7|37876|37856|37876.2|37856.2|37861.4|37841.4|27
1692734100000|2023-08-22 19:55:00|37876.2|37856.2|37871.5|37851.5|37886|37866|37871|37851|81
1692734400000|2023-08-22 20:00:00|37873.8|37853.8|37881.3|37861.3|37881.5|37861.5|37868.8|37848.8|43
1692734700000|2023-08-22 20:05:00|37881.5|37861.5|37886.5|37866.5|37886.5|37866.5|37881.3|37861.3|15
1692735000000|2023-08-22 20:10:00|37884.2|37864.2|37891.3|37871.3|37891.3|37871.3|37881.5|37861.5|19
1692735300000|2023-08-22 20:15:00|37886.5|37866.5|37883.8|37863.8|37891.1|37871.1|37881.3|37861.3|20
1692735600000|2023-08-22 20:20:00|37886.1|37866.1|37881.3|37861.3|37886.1|37866.1|37876.5|37856.5|14
1692735900000|2023-08-22 20:25:00|37879.1|37859.1|37871.8|37851.8|37879.1|37859.1|37871.8|37851.8|14
1692736200000|2023-08-22 20:30:00|37876.6|37856.6|37876.6|37856.6|37879.1|37859.1|37874.3|37854.3|5
1692736500000|2023-08-22 20:35:00|37874.3|37854.3|37874.3|37854.3|37874.3|37854.3|37871.8|37851.8|17
1692736800000|2023-08-22 20:40:00|37871.8|37851.8|37874.3|37854.3|37874.3|37854.3|37871.8|37851.8|6
1692737100000|2023-08-22 20:45:00|37872|37852|37867.1|37847.1|37874.3|37854.3|37867.1|37847.1|7
1692737400000|2023-08-22 20:50:00|37872.1|37852.1|37872.1|37852.1|37874.8|37854.8|37872.1|37852.1|12
1692737700000|2023-08-22 20:55:00|37874.6|37854.6|37876.5|37856.5|37881.7|37861.7|37872.1|37852.1|27
1692741600000|2023-08-22 22:00:00|37877.5|37857.5|37879.6|37859.6|37882.1|37862.1|37877.1|37857.1|12
1692741900000|2023-08-22 22:05:00|37879.4|37859.4|37879.2|37859.2|37879.4|37859.4|37879.2|37859.2|6
1692742200000|2023-08-22 22:10:00|37881.7|37861.7|37884.2|37864.2|37886.7|37866.7|37879.4|37859.4|12
1692742500000|2023-08-22 22:15:00|37886.7|37866.7|37889.3|37869.3|37889.3|37869.3|37886.5|37866.5|10
1692742800000|2023-08-22 22:20:00|37887|37867|37889.3|37869.3|37891.6|37871.6|37886.8|37866.8|16
1692743100000|2023-08-22 22:25:00|37891.6|37871.6|37886.6|37866.6|37891.6|37871.6|37886.6|37866.6|7
1692743400000|2023-08-22 22:30:00|37886.8|37866.8|37889.1|37869.1|37889.3|37869.3|37886.6|37866.6|7
1692743700000|2023-08-22 22:35:00|37888.9|37868.9|37886.6|37866.6|37889.1|37869.1|37886.6|37866.6|1
1692744000000|2023-08-22 22:40:00|37884.1|37864.1|37886.6|37866.6|37886.6|37866.6|37881.6|37861.6|5
1692744300000|2023-08-22 22:45:00|37884.1|37864.1|37884.4|37864.4|37886.7|37866.7|37881.6|37861.6|19
1692744600000|2023-08-22 22:50:00|37886.7|37866.7|37884.4|37864.4|37889.2|37869.2|37884.4|37864.4|14
1692744900000|2023-08-22 22:55:00|37882.1|37862.1|37884.4|37864.4|37886.7|37866.7|37881.9|37861.9|7
1692745200000|2023-08-22 23:00:00|37884.6|37864.6|37886.9|37866.9|37889.4|37869.4|37884.6|37864.6|16
1692745500000|2023-08-22 23:05:00|37889.4|37869.4|37884.4|37864.4|37889.4|37869.4|37884.4|37864.4|1
1692745800000|2023-08-22 23:10:00|37886.7|37866.7|37891.8|37871.8|37891.8|37871.8|37886.7|37866.7|15
1692746100000|2023-08-22 23:15:00|||||||||6
1692746400000|2023-08-22 23:20:00|37886.8|37866.8|37886.8|37866.8|37886.8|37866.8|37886.8|37866.8|5
1692746700000|2023-08-22 23:25:00|37889.3|37869.3|37886.8|37866.8|37889.5|37869.5|37886.8|37866.8|11
1692747000000|2023-08-22 23:30:00|37891.8|37871.8|37901.8|37881.8|37906.8|37886.8|37891.8|37871.8|53
1692747300000|2023-08-22 23:35:00|37904.3|37884.3|37904.3|37884.3|37904.3|37884.3|37904.3|37884.3|6
1692747600000|2023-08-22 23:40:00|37906.8|37886.8|37914.4|37894.4|37916.9|37896.9|37906.8|37886.8|32
1692747900000|2023-08-22 23:45:00|37912.1|37892.1|37909.2|37889.2|37914.4|37894.4|37906.9|37886.9|13
1692748200000|2023-08-22 23:50:00|37906.9|37886.9|37897.3|37877.3|37909.2|37889.2|37897.3|37877.3|9
1692748500000|2023-08-22 23:55:00|37897.1|37877.1|37892.3|37872.3|37897.1|37877.1|37887.3|37867.3|26
1692748800000|2023-08-23 00:00:00|37885|37865|37890|37870|37897.3|37877.3|37867.9|37847.9|75
1692749100000|2023-08-23 00:05:00|37892.7|37872.7|37902.3|37882.3|37910|37890|37887.7|37867.7|55
1692749400000|2023-08-23 00:10:00|37900|37880|37915.1|37895.1|37922|37902|37897.4|37877.4|42
1692749700000|2023-08-23 00:15:00|37917.4|37897.4|37934.9|37914.9|37934.9|37914.9|37912.6|37892.6|55
1692750000000|2023-08-23 00:20:00|37934.7|37914.7|37929.7|37909.7|37937.4|37917.4|37922.4|37902.4|58
1692750300000|2023-08-23 00:25:00|37932|37912|37947.6|37927.6|37955.1|37935.1|37932|37912|82
1692750600000|2023-08-23 00:30:00|37945.3|37925.3|37955.3|37935.3|37957.8|37937.8|37932.8|37912.8|89
1692750900000|2023-08-23 00:35:00|37957.6|37937.6|37952.9|37932.9|37965.1|37945.1|37947.8|37927.8|63
1692751200000|2023-08-23 00:40:00|37953.1|37933.1|37955.2|37935.2|37955.4|37935.4|37940.6|37920.6|44
1692751500000|2023-08-23 00:45:00|37952.9|37932.9|37950.2|37930.2|37962.7|37942.7|37945.4|37925.4|39
1692751800000|2023-08-23 00:50:00|37947.9|37927.9|37932.7|37912.7|37950.2|37930.2|37923.1|37903.1|97
1692752100000|2023-08-23 00:55:00|37927.9|37907.9|37905.2|37885.2|37930.2|37910.2|37897.9|37877.9|114
1692752400000|2023-08-23 01:00:00|37907.5|37887.5|37892.9|37872.9|37907.5|37887.5|37875.4|37855.4|161
1692752700000|2023-08-23 01:05:00|37897.9|37877.9|37948.4|37928.4|37953|37933|37893.3|37873.3|98
1692753000000|2023-08-23 01:10:00|37950.7|37930.7|37957.8|37937.8|37970.3|37950.3|37948.4|37928.4|77
1692753300000|2023-08-23 01:15:00|37958|37938|37985.7|37965.7|37993.2|37973.2|37952.8|37932.8|141
1692753600000|2023-08-23 01:20:00|37988|37968|38023.4|38003.4|38038.2|38018.2|37978.4|37958.4|170
1692753900000|2023-08-23 01:25:00|38023.2|38003.2|38023.4|38003.4|38043.4|38023.4|38016.1|37996.1|165
1692754200000|2023-08-23 01:30:00|38023.6|38003.6|37998|37978|38033.2|38013.2|37988.4|37968.4|192
1692754500000|2023-08-23 01:35:00|37995.7|37975.7|38001|37981|38010.7|37990.7|37985.9|37965.9|170
1692754800000|2023-08-23 01:40:00|38005.6|37985.6|38023.9|38003.9|38041.2|38021.2|37996.2|37976.2|125
1692755100000|2023-08-23 01:45:00|38026.2|38006.2|37986.2|37966.2|38026.2|38006.2|37981.2|37961.2|155
1692755400000|2023-08-23 01:50:00|37983.9|37963.9|37966.4|37946.4|37991.4|37971.4|37946.4|37926.4|152
1692755700000|2023-08-23 01:55:00|37968.7|37948.7|37983.1|37963.1|37983.1|37963.1|37963.7|37943.7|112
1692756000000|2023-08-23 02:00:00|37983.3|37963.3|37985.5|37965.5|37988.3|37968.3|37945.8|37925.8|147
1692756300000|2023-08-23 02:05:00|37983.1|37963.1|38003.9|37983.9|38026.4|38006.4|37978.3|37958.3|127
1692756600000|2023-08-23 02:10:00|38006.3|37986.3|37973.6|37953.6|38011.3|37991.3|37968.6|37948.6|114
1692756900000|2023-08-23 02:15:00|37971.3|37951.3|37986.1|37966.1|37993.4|37973.4|37968.4|37948.4|52
1692757200000|2023-08-23 02:20:00|37986.3|37966.3|37978.6|37958.6|37988.6|37968.6|37961.3|37941.3|61
1692757500000|2023-08-23 02:25:00|37976.3|37956.3|37968.2|37948.2|37983.2|37963.2|37963.2|37943.2|35
1692757800000|2023-08-23 02:30:00|37965.9|37945.9|37998.6|37978.6|38013.6|37993.6|37965.9|37945.9|112
1692758100000|2023-08-23 02:35:00|37998.4|37978.4|37958.3|37938.3|37998.4|37978.4|37951.2|37931.2|70
1692758400000|2023-08-23 02:40:00|37956|37936|37975.8|37955.8|37990.8|37970.8|37956|37936|51
1692758700000|2023-08-23 02:45:00|37976|37956|37933.3|37913.3|37978.3|37958.3|37933.3|37913.3|71
1692759000000|2023-08-23 02:50:00|37935.6|37915.6|37938.1|37918.1|37950.6|37930.6|37918.1|37898.1|95
1692759300000|2023-08-23 02:55:00|37938.3|37918.3|37935.8|37915.8|37948.3|37928.3|37935.8|37915.8|79
1692759600000|2023-08-23 03:00:00|37935.6|37915.6|37923|37903|37948.1|37928.1|37918|37898|71
1692759900000|2023-08-23 03:05:00|37923.2|37903.2|37938|37918|37940.3|37920.3|37913.2|37893.2|52
1692760200000|2023-08-23 03:10:00|37935.5|37915.5|37930.7|37910.7|37940.3|37920.3|37923|37903|59
1692760500000|2023-08-23 03:15:00|37930.5|37910.5|37959.9|37939.9|37962.8|37942.8|37925.9|37905.9|107
1692760800000|2023-08-23 03:20:00|37962.2|37942.2|37945.1|37925.1|37970.1|37950.1|37937.6|37917.6|71
1692761100000|2023-08-23 03:25:00|37942.6|37922.6|37943.1|37923.1|37947.7|37927.7|37935|37915|46
1692761400000|2023-08-23 03:30:00|37945.4|37925.4|37995.8|37975.8|38003.1|37983.1|37945.4|37925.4|63
1692761700000|2023-08-23 03:35:00|37998.1|37978.1|38028.1|38008.1|38037.9|38017.9|37993.3|37973.3|85
1692762000000|2023-08-23 03:40:00|38028.3|38008.3|37995.6|37975.6|38028.3|38008.3|37988.3|37968.3|48
1692762300000|2023-08-23 03:45:00|37993.1|37973.1|37985.8|37965.8|37998.1|37978.1|37978.5|37958.5|15
1692762600000|2023-08-23 03:50:00|37988.1|37968.1|37978.3|37958.3|37988.1|37968.1|37963.3|37943.3|31
1692762900000|2023-08-23 03:55:00|37978.5|37958.5|37985.7|37965.7|37985.7|37965.7|37968.3|37948.3|14
1692763200000|2023-08-23 04:00:00|37983.2|37963.2|37998|37978|37998|37978|37980.7|37960.7|17
1692763500000|2023-08-23 04:05:00|37995.7|37975.7|37988.6|37968.6|38005.7|37985.7|37983.4|37963.4|29
1692763800000|2023-08-23 04:10:00|37988.4|37968.4|37998.2|37978.2|38000.5|37980.5|37980.9|37960.9|54
1692764100000|2023-08-23 04:15:00|38000.5|37980.5|38003.2|37983.2|38003.4|37983.4|37993.2|37973.2|16
1692764400000|2023-08-23 04:20:00|38000.9|37980.9|38010.7|37990.7|38013.2|37993.2|37998.2|37978.2|36
1692764700000|2023-08-23 04:25:00|38008.2|37988.2|38015.6|37995.6|38017.9|37997.9|38005.7|37985.7|28
1692765000000|2023-08-23 04:30:00|38017.9|37997.9|38088.1|38068.1|38092.7|38072.7|38005.8|37985.8|259
1692765300000|2023-08-23 04:35:00|38087.9|38067.9|38095.8|38075.8|38111|38091|38085.6|38065.6|155
1692765600000|2023-08-23 04:40:00|38098.3|38078.3|38123.3|38103.3|38123.3|38103.3|38095.6|38075.6|77
1692765900000|2023-08-23 04:45:00|38126|38106|38111|38091|38128.3|38108.3|38098.7|38078.7|154
1692766200000|2023-08-23 04:50:00|38108.3|38088.3|38118.2|38098.2|38120.7|38100.7|38101|38081|61
1692766500000|2023-08-23 04:55:00|38118|38098|38103.4|38083.4|38118|38098|38098.4|38078.4|56
1692766800000|2023-08-23 05:00:00|38100.9|38080.9|38066.1|38046.1|38103.4|38083.4|38063.4|38043.4|168
1692767100000|2023-08-23 05:05:00|38063.6|38043.6|38053|38033|38070.9|38050.9|38053|38033|132
1692767400000|2023-08-23 05:10:00|38058|38038|38073.2|38053.2|38085.7|38065.7|38055.7|38035.7|264
1692767700000|2023-08-23 05:15:00|38075.7|38055.7|38065.9|38045.9|38080.7|38060.7|38060.7|38040.7|171
1692768000000|2023-08-23 05:20:00|38065.8|38045.8|38048.3|38028.3|38068.3|38048.3|38031|38011|155
1692768300000|2023-08-23 05:25:00|38048.5|38028.5|38063.5|38043.5|38075.8|38055.8|38033.5|38013.5|137
1692768600000|2023-08-23 05:30:00|38065.8|38045.8|38059.3|38039.3|38076.6|38056.6|38044.2|38024.2|315
1692768900000|2023-08-23 05:35:00|38061.6|38041.6|38099.7|38079.7|38116.8|38096.8|38061.6|38041.6|272
1692769200000|2023-08-23 05:40:00|38102|38082|38149.3|38129.3|38169.3|38149.3|38099.7|38079.7|312
1692769500000|2023-08-23 05:45:00|38151.8|38131.8|38132|38112|38154.5|38134.5|38124.5|38104.5|115
1692769800000|2023-08-23 05:50:00|38134.3|38114.3|38151.8|38131.8|38152|38132|38114.7|38094.7|115
1692770100000|2023-08-23 05:55:00|38154.5|38134.5|38162.2|38142.2|38187.2|38167.2|38154.5|38134.5|138
1692770400000|2023-08-23 06:00:00|38159.5|38139.5|38152.2|38132.2|38162.2|38142.2|38137.2|38117.2|150
1692770700000|2023-08-23 06:05:00|38152|38132|38124.8|38104.8|38154.7|38134.7|38112.2|38092.2|147
1692771000000|2023-08-23 06:10:00|38124.9|38104.9|38134.8|38114.8|38139.8|38119.8|38122.1|38102.1|79
1692771300000|2023-08-23 06:15:00|38137.1|38117.1|38124.6|38104.6|38137.1|38117.1|38114.8|38094.8|56
1692771600000|2023-08-23 06:20:00|38122.3|38102.3|38124.8|38104.8|38134.8|38114.8|38109.8|38089.8|94
1692771900000|2023-08-23 06:25:00|38127.3|38107.3|38112.1|38092.1|38136.9|38116.9|38105|38085|135
1692772200000|2023-08-23 06:30:00|38109.8|38089.8|38067.2|38047.2|38116.9|38096.9|38062.1|38042.1|92
1692772500000|2023-08-23 06:35:00|38064.8|38044.8|38074.9|38054.9|38087.2|38067.2|38062.3|38042.3|71
1692772800000|2023-08-23 06:40:00|38074.7|38054.7|38106.8|38086.8|38112|38092|38064.5|38044.5|133
1692773100000|2023-08-23 06:45:00|38109.3|38089.3|38092|38072|38119.5|38099.5|38092|38072|57
1692773400000|2023-08-23 06:50:00|38089.7|38069.7|38039.7|38019.7|38104.3|38084.3|38039.5|38019.5|160
1692773700000|2023-08-23 06:55:00|38042|38022|38062.2|38042.2|38067|38047|38031.8|38011.8|224
1692774000000|2023-08-23 07:00:00|38061.9|38041.9|38092.1|38072.1|38092.1|38072.1|38014.9|37994.9|236
1692774300000|2023-08-23 07:05:00|38094.6|38074.6|38069.6|38049.6|38102.1|38082.1|38051.9|38031.9|239
1692774600000|2023-08-23 07:10:00|38067.3|38047.3|38097.3|38077.3|38104.8|38084.8|38067.3|38047.3|195
1692774900000|2023-08-23 07:15:00|38097.5|38077.5|38142.3|38122.3|38177.3|38157.3|38097.5|38077.5|208
1692775200000|2023-08-23 07:20:00|38144.6|38124.6|38139.8|38119.8|38149.6|38129.6|38117.1|38097.1|108
1692775500000|2023-08-23 07:25:00|38142.1|38122.1|38175|38155|38187.3|38167.3|38139.8|38119.8|197
1692775800000|2023-08-23 07:30:00|38174.8|38154.8|38067.5|38047.5|38174.8|38154.8|38030.4|38010.4|401
1692776100000|2023-08-23 07:35:00|38065|38045|38000.4|37980.4|38065|38045|37965.4|37945.4|304
1692776400000|2023-08-23 07:40:00|38005.4|37985.4|37945.3|37925.3|38017.9|37997.9|37940.3|37920.3|271
1692776700000|2023-08-23 07:45:00|37945.1|37925.1|37975.3|37955.3|37995.1|37975.1|37932.8|37912.8|228
1692777000000|2023-08-23 07:50:00|37973|37953|38002.8|37982.8|38035.1|38015.1|37970.5|37950.5|315
1692777300000|2023-08-23 07:55:00|38000.5|37980.5|38005.5|37985.5|38023|38003|37987.8|37967.8|108
1692777600000|2023-08-23 08:00:00|38007.8|37987.8|38095.3|38075.3|38095.3|38075.3|38005.5|37985.5|272
1692777900000|2023-08-23 08:05:00|38095.5|38075.5|38092.5|38072.5|38105.3|38085.3|38072.8|38052.8|162
1692778200000|2023-08-23 08:10:00|38089.8|38069.8|38190.2|38170.2|38214.8|38194.8|38085.2|38065.2|368
1692778500000|2023-08-23 08:15:00|38185.2|38165.2|38175.2|38155.2|38190.2|38170.2|38145.2|38125.2|113
1692778800000|2023-08-23 08:20:00|38175.4|38155.4|38140|38120|38177.5|38157.5|38132.7|38112.7|109
1692779100000|2023-08-23 08:25:00|38140.2|38120.2|38135.6|38115.6|38144.8|38124.8|38110.2|38090.2|67
1692779400000|2023-08-23 08:30:00|38135.4|38115.4|38015.6|37995.6|38135.4|38115.4|38015.6|37995.6|236
1692779700000|2023-08-23 08:35:00|38015.4|37995.4|38042.9|38022.9|38045.3|38025.3|38005.8|37985.8|134
1692780000000|2023-08-23 08:40:00|38045.4|38025.4|38060.5|38040.5|38070.5|38050.5|38045.4|38025.4|54
1692780300000|2023-08-23 08:45:00|38058|38038|38055.5|38035.5|38060.6|38040.6|38028.2|38008.2|30
1692780600000|2023-08-23 08:50:00|38057.8|38037.8|38050.1|38030.1|38058|38038|38045.5|38025.5|19
1692780900000|2023-08-23 08:55:00|38050.3|38030.3|38053|38033|38062.6|38042.6|38030.7|38010.7|168
1692781200000|2023-08-23 09:00:00|38053.2|38033.2|38045.9|38025.9|38063.2|38043.2|38040.3|38020.3|36
1692781500000|2023-08-23 09:05:00|38048.4|38028.4|38080.9|38060.9|38081.1|38061.1|38048|38028|61
1692781800000|2023-08-23 09:10:00|38083.4|38063.4|38065.9|38045.9|38090.9|38070.9|38058.6|38038.6|50
1692782100000|2023-08-23 09:15:00|38066.1|38046.1|38066.1|38046.1|38075.8|38055.8|38048.1|38028.1|32
1692782400000|2023-08-23 09:20:00|38065.9|38045.9|38090.8|38070.8|38090.8|38070.8|38065.8|38045.8|66
1692782700000|2023-08-23 09:25:00|38095.8|38075.8|38108.3|38088.3|38110.8|38090.8|38078.5|38058.5|77
1692783000000|2023-08-23 09:30:00|38105.8|38085.8|38110.8|38090.8|38123.3|38103.3|38103.3|38083.3|48
1692783300000|2023-08-23 09:35:00|38110.6|38090.6|38103.3|38083.3|38110.8|38090.8|38093.3|38073.3|41
1692783600000|2023-08-23 09:40:00|38105.6|38085.6|38098.3|38078.3|38115.8|38095.8|38098.3|38078.3|41
1692783900000|2023-08-23 09:45:00|38098.2|38078.2|38068.4|38048.4|38098.3|38078.3|38065.9|38045.9|68
1692784200000|2023-08-23 09:50:00|38070.7|38050.7|38055.9|38035.9|38078.4|38058.4|38048.2|38028.2|89
1692784500000|2023-08-23 09:55:00|38053.4|38033.4|38035.7|38015.7|38070.9|38050.9|38033.2|38013.2|65
1692784800000|2023-08-23 10:00:00|38033.2|38013.2|38033.4|38013.4|38060.7|38040.7|38030.9|38010.9|85
1692785100000|2023-08-23 10:05:00|38033.6|38013.6|38028.4|38008.4|38038.4|38018.4|38018.6|37998.6|63
1692785400000|2023-08-23 10:10:00|38025.9|38005.9|38030.9|38010.9|38033.3|38013.3|38018.2|37998.2|67
1692785700000|2023-08-23 10:15:00|38033.3|38013.3|38058.6|38038.6|38061.1|38041.1|38030.9|38010.9|40
1692786000000|2023-08-23 10:20:00|38058.5|38038.5|38063.5|38043.5|38063.5|38043.5|38051|38031|27
1692786300000|2023-08-23 10:25:00|38063.7|38043.7|38038.3|38018.3|38066.3|38046.3|38038.3|38018.3|31
1692786600000|2023-08-23 10:30:00|38036|38016|38036.2|38016.2|38043.3|38023.3|38021|38001|120
1692786900000|2023-08-23 10:35:00|38036|38016|38071.2|38051.2|38071.4|38051.4|38031.2|38011.2|82
1692787200000|2023-08-23 10:40:00|38068.7|38048.7|38068.4|38048.4|38075.9|38055.9|38061|38041|69
1692787500000|2023-08-23 10:45:00|38066|38046|38083.6|38063.6|38098.6|38078.6|38061.2|38041.2|84
1692787800000|2023-08-23 10:50:00|38081.1|38061.1|38086.1|38066.1|38086.1|38066.1|38073.6|38053.6|27
1692788100000|2023-08-23 10:55:00|38085.9|38065.9|38073.6|38053.6|38085.9|38065.9|38041.3|38021.3|116
1692788400000|2023-08-23 11:00:00|38075.9|38055.9|38063.4|38043.4|38078.4|38058.4|38051.1|38031.1|96
1692788700000|2023-08-23 11:05:00|38061.1|38041.1|38086.3|38066.3|38096.5|38076.5|38053.6|38033.6|150
1692789000000|2023-08-23 11:10:00|38084.2|38064.2|38121.3|38101.3|38128.8|38108.8|38084|38064|162
1692789300000|2023-08-23 11:15:00|38121.1|38101.1|38128.8|38108.8|38128.8|38108.8|38093.8|38073.8|120
1692789600000|2023-08-23 11:20:00|38126.5|38106.5|38161.4|38141.4|38161.4|38141.4|38126.5|38106.5|110
1692789900000|2023-08-23 11:25:00|38161.2|38141.2|38131.2|38111.2|38161.4|38141.4|38111.4|38091.4|156
1692790200000|2023-08-23 11:30:00|38133.5|38113.5|38112.1|38092.1|38161.2|38141.2|38097.1|38077.1|326
1692790500000|2023-08-23 11:35:00|38111.9|38091.9|38096.9|38076.9|38129.3|38109.3|38084.4|38064.4|242
1692790800000|2023-08-23 11:40:00|38101.9|38081.9|38121.8|38101.8|38129.5|38109.5|38091.9|38071.9|134
1692791100000|2023-08-23 11:45:00|38121.6|38101.6|38132|38112|38132|38112|38101.8|38081.8|181
1692791400000|2023-08-23 11:50:00|38131.8|38111.8|38116.8|38096.8|38132|38112|38101.8|38081.8|261
1692791700000|2023-08-23 11:55:00|38116.6|38096.6|38149.2|38129.2|38149.2|38129.2|38106.1|38086.1|174
1692792000000|2023-08-23 12:00:00|38151.7|38131.7|38146.7|38126.7|38161.7|38141.7|38131.5|38111.5|229
1692792300000|2023-08-23 12:05:00|38149|38129|38186.7|38166.7|38191.7|38171.7|38149|38129|263
1692792600000|2023-08-23 12:10:00|38191.3|38171.3|38161.2|38141.2|38216.5|38196.5|38156.3|38136.3|566
1692792900000|2023-08-23 12:15:00|38161.3|38141.3|38111.2|38091.2|38163.7|38143.7|38106|38086|274
1692793200000|2023-08-23 12:20:00|38111|38091|38070.7|38050.7|38111|38091|38044.9|38024.9|508
1692793500000|2023-08-23 12:25:00|38068.3|38048.3|38078|38058|38083.3|38063.3|38058.4|38038.4|337
1692793800000|2023-08-23 12:30:00|38075.7|38055.7|38096.4|38076.4|38101|38081|38061|38041|187
1692794100000|2023-08-23 12:35:00|38098.7|38078.7|38113.7|38093.7|38118.7|38098.7|38086.4|38066.4|138
1692794400000|2023-08-23 12:40:00|38111.4|38091.4|38141.3|38121.3|38143.9|38123.9|38096.4|38076.4|218
1692794700000|2023-08-23 12:45:00|38141.4|38121.4|38116.5|38096.5|38148.4|38128.4|38111.3|38091.3|162
1692795000000|2023-08-23 12:50:00|38118.8|38098.8|38096.3|38076.3|38121.3|38101.3|38094|38074|129
1692795300000|2023-08-23 12:55:00|38093.8|38073.8|38088.5|38068.5|38096.3|38076.3|38063.3|38043.3|338
1692795600000|2023-08-23 13:00:00|38090.8|38070.8|38083.5|38063.5|38106.1|38086.1|38068.8|38048.8|564
1692795900000|2023-08-23 13:05:00|38081|38061|38060.8|38040.8|38090.8|38070.8|38050.8|38030.8|401
1692796200000|2023-08-23 13:10:00|38055.8|38035.8|38030.8|38010.8|38068.5|38048.5|37990.1|37970.1|762
1692796500000|2023-08-23 13:15:00|38031|38011|38026|38006|38048.2|38028.2|38020.8|38000.8|374
1692796800000|2023-08-23 13:20:00|38028.5|38008.5|38060.9|38040.9|38065.9|38045.9|38023.5|38003.5|248
1692797100000|2023-08-23 13:25:00|38058.5|38038.5|38021.1|38001.1|38066|38046|38013.4|37993.4|232
1692797400000|2023-08-23 13:30:00|38020.9|38000.9|38090.9|38070.9|38090.9|38070.9|38010.9|37990.9|385
1692797700000|2023-08-23 13:35:00|38095.9|38075.9|38060.6|38040.6|38098.6|38078.6|38046.1|38026.1|297
1692798000000|2023-08-23 13:40:00|38058.2|38038.2|38013.1|37993.1|38075.6|38055.6|38005.4|37985.4|398
1692798300000|2023-08-23 13:45:00|38013.4|37993.4|38091.1|38071.1|38159.1|38139.1|38013.4|37993.4|841
1692798600000|2023-08-23 13:50:00|38093.6|38073.6|38096|38076|38133.6|38113.6|38078.4|38058.4|304
1692798900000|2023-08-23 13:55:00|38096.1|38076.1|38174|38154|38181.5|38161.5|38088.8|38068.8|411
1692799200000|2023-08-23 14:00:00|38174.2|38154.2|38146.7|38126.7|38187.1|38167.1|38141.9|38121.9|461
1692799500000|2023-08-23 14:05:00|38146.9|38126.9|38214.9|38194.9|38235.3|38215.3|38142.1|38122.1|825
1692799800000|2023-08-23 14:10:00|38214.7|38194.7|38237.8|38217.8|38260.1|38240.1|38202.4|38182.4|596
1692800100000|2023-08-23 14:15:00|38237.6|38217.6|38217.5|38197.5|38242.6|38222.6|38177.3|38157.3|557
1692800400000|2023-08-23 14:20:00|38215.1|38195.1|38252.6|38232.6|38260.1|38240.1|38205|38185|539
1692800700000|2023-08-23 14:25:00|38250.3|38230.3|38262.8|38242.8|38275.2|38255.2|38247.6|38227.6|479
1692801000000|2023-08-23 14:30:00|38265.2|38245.2|38260.4|38240.4|38277.9|38257.9|38250|38230|391
1692801300000|2023-08-23 14:35:00|38260.2|38240.2|38248.4|38228.4|38273.6|38253.6|38233.7|38213.7|839
1692801600000|2023-08-23 14:40:00|38246.1|38226.1|38278.2|38258.2|38283.9|38263.9|38238.2|38218.2|561
1692801900000|2023-08-23 14:45:00|38278.4|38258.4|38258.8|38238.8|38283.8|38263.8|38238.8|38218.8|398
1692802200000|2023-08-23 14:50:00|38261.3|38241.3|38248.6|38228.6|38261.3|38241.3|38213.3|38193.3|315
1692802500000|2023-08-23 14:55:00|38248.8|38228.8|38303.8|38283.8|38308.5|38288.5|38248.6|38228.6|455
1692802800000|2023-08-23 15:00:00|38303.6|38283.6|38316|38296|38323.3|38303.3|38283.8|38263.8|303
1692803100000|2023-08-23 15:05:00|38313.6|38293.6|38361.7|38341.7|38386.3|38366.3|38313.6|38293.6|774
1692803400000|2023-08-23 15:10:00|38361.5|38341.5|38388.3|38368.3|38413.3|38393.3|38356.5|38336.5|682
1692803700000|2023-08-23 15:15:00|38390.7|38370.7|38320.3|38300.3|38398|38378|38312.6|38292.6|1051
1692804000000|2023-08-23 15:20:00|38322.6|38302.6|38320.3|38300.3|38337.7|38317.7|38305.7|38285.7|380
1692804300000|2023-08-23 15:25:00|38322.7|38302.7|38332.7|38312.7|38338.2|38318.2|38313.2|38293.2|275
1692804600000|2023-08-23 15:30:00|38332.9|38312.9|38327.9|38307.9|38352.7|38332.7|38323|38303|285
1692804900000|2023-08-23 15:35:00|38327.7|38307.7|38362.9|38342.9|38365|38345|38327.7|38307.7|227
1692805200000|2023-08-23 15:40:00|38365.2|38345.2|38338.1|38318.1|38372.7|38352.7|38307.7|38287.7|260
1692805500000|2023-08-23 15:45:00|38343.1|38323.1|38333.1|38313.1|38363.4|38343.4|38323.1|38303.1|359
1692805800000|2023-08-23 15:50:00|38328.1|38308.1|38350.8|38330.8|38353.3|38333.3|38322.7|38302.7|209
1692806100000|2023-08-23 15:55:00|38353.1|38333.1|38348.1|38328.1|38353.1|38333.1|38325.8|38305.8|113
1692806400000|2023-08-23 16:00:00|38345.8|38325.8|38355.8|38335.8|38365.8|38345.8|38343|38323|234
1692806700000|2023-08-23 16:05:00|38353.5|38333.5|38348.3|38328.3|38360.8|38340.8|38338.5|38318.5|200
1692807000000|2023-08-23 16:10:00|38350.7|38330.7|38363.3|38343.3|38368.2|38348.2|38348.3|38328.3|217
1692807300000|2023-08-23 16:15:00|38363.2|38343.2|38365.9|38345.9|38378.5|38358.5|38358.3|38338.3|178
1692807600000|2023-08-23 16:20:00|38363.5|38343.5|38350.5|38330.5|38368|38348|38348.5|38328.5|225
1692807900000|2023-08-23 16:25:00|38348.2|38328.2|38388|38368|38398.4|38378.4|38347.9|38327.9|362
1692808200000|2023-08-23 16:30:00|38388.2|38368.2|38395.9|38375.9|38400.6|38380.6|38378.2|38358.2|190
1692808500000|2023-08-23 16:35:00|38393.6|38373.6|38398.2|38378.2|38400.9|38380.9|38388.2|38368.2|178
1692808800000|2023-08-23 16:40:00|38398.4|38378.4|38383.3|38363.3|38400.9|38380.9|38383.3|38363.3|136
1692809100000|2023-08-23 16:45:00|38388.3|38368.3|38388.6|38368.6|38398.3|38378.3|38383.4|38363.4|180
1692809400000|2023-08-23 16:50:00|38391|38371|38349.6|38329.6|38394.6|38374.6|38349.6|38329.6|503
1692809700000|2023-08-23 16:55:00|38349.3|38329.3|38348.7|38328.7|38377.3|38357.3|38329.3|38309.3|1138
1692810000000|2023-08-23 17:00:00|38353.7|38333.7|38386|38366|38386.2|38366.2|38341.3|38321.3|299
1692810300000|2023-08-23 17:05:00|38383.7|38363.7|38386|38366|38393.7|38373.7|38371.2|38351.2|139
1692810600000|2023-08-23 17:10:00|38388.5|38368.5|38383.7|38363.7|38388.7|38368.7|38378.5|38358.5|43
1692810900000|2023-08-23 17:15:00|38388.4|38368.4|38403.9|38383.9|38406.2|38386.2|38381|38361|147
1692811200000|2023-08-23 17:20:00|38406.4|38386.4|38399.1|38379.1|38413.5|38393.5|38391.4|38371.4|79
1692811500000|2023-08-23 17:25:00|38401.4|38381.4|38403.9|38383.9|38408.9|38388.9|38398.9|38378.9|40
1692811800000|2023-08-23 17:30:00|38401.6|38381.6|38393.9|38373.9|38418.9|38398.9|38391.4|38371.4|86
1692812100000|2023-08-23 17:35:00|38398.8|38378.8|38378.6|38358.6|38398.8|38378.8|38371.4|38351.4|42
1692812400000|2023-08-23 17:40:00|38376.3|38356.3|38379|38359|38386.3|38366.3|38376.3|38356.3|19
1692812700000|2023-08-23 17:45:00|38378.8|38358.8|38369.1|38349.1|38383.6|38363.6|38369.1|38349.1|112
1692813000000|2023-08-23 17:50:00|38374.1|38354.1|38354.5|38334.5|38384.2|38364.2|38351.8|38331.8|83
1692813300000|2023-08-23 17:55:00|38356.8|38336.8|38354.5|38334.5|38371.8|38351.8|38354.3|38334.3|70
1692813600000|2023-08-23 18:00:00|38356.8|38336.8|38364.2|38344.2|38364.2|38344.2|38349.4|38329.4|39
1692813900000|2023-08-23 18:05:00|38361.9|38341.9|38379.2|38359.2|38379.2|38359.2|38359.2|38339.2|52
1692814200000|2023-08-23 18:10:00|38379.4|38359.4|38347.1|38327.1|38379.4|38359.4|38344.7|38324.7|96
1692814500000|2023-08-23 18:15:00|38344.7|38324.7|38346.9|38326.9|38354.4|38334.4|38339.6|38319.6|46
1692814800000|2023-08-23 18:20:00|38349.2|38329.2|38341.9|38321.9|38349.2|38329.2|38334.6|38314.6|16
1692815100000|2023-08-23 18:25:00|38344.3|38324.3|38352.3|38332.3|38359.6|38339.6|38341.9|38321.9|42
1692815400000|2023-08-23 18:30:00|38349.6|38329.6|38346.8|38326.8|38351.9|38331.9|38336.8|38316.8|148
1692815700000|2023-08-23 18:35:00|38349.1|38329.1|38337.1|38317.1|38351.8|38331.8|38332.1|38312.1|71
1692816000000|2023-08-23 18:40:00|38337|38317|38334.7|38314.7|38346.8|38326.8|38332.3|38312.3|15
1692816300000|2023-08-23 18:45:00|38337|38317|38334.7|38314.7|38337|38317|38329.7|38309.7|21
1692816600000|2023-08-23 18:50:00|38337|38317|38342|38322|38344.7|38324.7|38332|38312|32
1692816900000|2023-08-23 18:55:00|38339.7|38319.7|38339.7|38319.7|38349.7|38329.7|38334.9|38314.9|41
1692817200000|2023-08-23 19:00:00|38342|38322|38357.4|38337.4|38357.4|38337.4|38337.4|38317.4|197
1692817500000|2023-08-23 19:05:00|38359.7|38339.7|38354.7|38334.7|38359.7|38339.7|38352.2|38332.2|43
1692817800000|2023-08-23 19:10:00|38357.1|38337.1|38349.7|38329.7|38364.7|38344.7|38349.4|38329.4|52
1692818100000|2023-08-23 19:15:00|38347.4|38327.4|38349.8|38329.8|38352.1|38332.1|38347.2|38327.2|51
1692818400000|2023-08-23 19:20:00|38347.4|38327.4|38367.4|38347.4|38369.8|38349.8|38347.4|38327.4|39
1692818700000|2023-08-23 19:25:00|38367.3|38347.3|38370.1|38350.1|38375.1|38355.1|38362.4|38342.4|44
1692819000000|2023-08-23 19:30:00|38375|38355|38360.1|38340.1|38375|38355|38360.1|38340.1|82
1692819300000|2023-08-23 19:35:00|38360|38340|38362.5|38342.5|38362.5|38342.5|38350.1|38330.1|292
1692819600000|2023-08-23 19:40:00|38360.3|38340.3|38365|38345|38370|38350|38360.1|38340.1|24
1692819900000|2023-08-23 19:45:00|38362.5|38342.5|38344.8|38324.8|38362.5|38342.5|38344.7|38324.7|99
1692820200000|2023-08-23 19:50:00|38342.5|38322.5|38320.5|38300.5|38345.2|38325.2|38320.5|38300.5|222
1692820500000|2023-08-23 19:55:00|38325.4|38305.4|38325.2|38305.2|38327.9|38307.9|38317.5|38297.5|120
1692820800000|2023-08-23 20:00:00|38327.5|38307.5|38334.9|38314.9|38335|38315|38325.2|38305.2|56
1692821100000|2023-08-23 20:05:00|38332.6|38312.6|38290.6|38270.6|38332.6|38312.6|38290.6|38270.6|166
1692821400000|2023-08-23 20:10:00|38295.2|38275.2|38305.3|38285.3|38305.4|38285.4|38290.6|38270.6|46
1692821700000|2023-08-23 20:15:00|38305.4|38285.4|38307.9|38287.9|38307.9|38287.9|38302.9|38282.9|56
1692822000000|2023-08-23 20:20:00|38315.4|38295.4|38342.9|38322.9|38345.4|38325.4|38313.1|38293.1|106
1692822300000|2023-08-23 20:25:00|38343.1|38323.1|38340|38320|38345.6|38325.6|38320.6|38300.6|72
1692822600000|2023-08-23 20:30:00|38343|38323|38340.6|38320.6|38348|38328|38330.6|38310.6|95
1692822900000|2023-08-23 20:35:00|38345.6|38325.6|38350.3|38330.3|38352.8|38332.8|38343.1|38323.1|23
1692823200000|2023-08-23 20:40:00|38350.5|38330.5|38353|38333|38353|38333|38345.3|38325.3|24
1692823500000|2023-08-23 20:45:00|38355.3|38335.3|38358|38338|38363|38343|38350.5|38330.5|72
1692823800000|2023-08-23 20:50:00|38360.4|38340.4|38348.2|38328.2|38360.7|38340.7|38348.2|38328.2|53
1692824100000|2023-08-23 20:55:00|38345.9|38325.9|38350.4|38330.4|38353|38333|38345.4|38325.4|34
1692828000000|2023-08-23 22:00:00|38341|38321|38336.1|38316.1|38348.2|38328.2|38328.2|38308.2|117
1692828300000|2023-08-23 22:05:00|38335.9|38315.9|38340.7|38320.7|38340.7|38320.7|38335.9|38315.9|17
1692828600000|2023-08-23 22:10:00|38340.8|38320.8|38331.4|38311.4|38340.9|38320.9|38331.1|38311.1|19
1692828900000|2023-08-23 22:15:00|38331.2|38311.2|38328.4|38308.4|38333.6|38313.6|38321.3|38301.3|21
1692829200000|2023-08-23 22:20:00|38325.9|38305.9|38321|38301|38333.4|38313.4|38318.3|38298.3|26
1692829500000|2023-08-23 22:25:00|38323.3|38303.3|38328.6|38308.6|38331|38311|38321|38301|4
1692829800000|2023-08-23 22:30:00|38331|38311|38333.5|38313.5|38335.8|38315.8|38325.8|38305.8|14
1692830100000|2023-08-23 22:35:00|38335.8|38315.8|38335.8|38315.8|38335.8|38315.8|38333.5|38313.5|34
1692830400000|2023-08-23 22:40:00|38331|38311|38336|38316|38336|38316|38331|38311|32
1692830700000|2023-08-23 22:45:00|38333.4|38313.4|38333.4|38313.4|38335.7|38315.7|38333.4|38313.4|5
1692831000000|2023-08-23 22:50:00|38335.9|38315.9|38336|38316|38336|38316|38333.5|38313.5|2
1692831300000|2023-08-23 22:55:00|38335.9|38315.9|38336.1|38316.1|38336.1|38316.1|38333.5|38313.5|1
1692831600000|2023-08-23 23:00:00|38335.9|38315.9|38336.1|38316.1|38336.1|38316.1|38333.4|38313.4|11
1692831900000|2023-08-23 23:05:00|||||||||6
1692832200000|2023-08-23 23:10:00|38341.1|38321.1|38353.4|38333.4|38355.9|38335.9|38341.1|38321.1|38
1692832500000|2023-08-23 23:15:00|38351.1|38331.1|38348.4|38328.4|38356.1|38336.1|38343.8|38323.8|27
1692832800000|2023-08-23 23:20:00|38348.5|38328.5|38346.1|38326.1|38351|38331|38346.1|38326.1|4
1692833100000|2023-08-23 23:25:00|38341.1|38321.1|38341.3|38321.3|38343.6|38323.6|38336.3|38316.3|12
1692833400000|2023-08-23 23:30:00|38343.8|38323.8|38348.5|38328.5|38353.6|38333.6|38343.8|38323.8|18
1692833700000|2023-08-23 23:35:00|38346.2|38326.2|38338.5|38318.5|38348.5|38328.5|38336.2|38316.2|7
1692834000000|2023-08-23 23:40:00|38340.8|38320.8|38346|38326|38351|38331|38336.2|38316.2|11
1692834300000|2023-08-23 23:45:00|38348.4|38328.4|38351|38331|38353.5|38333.5|38335.9|38315.9|15
1692834600000|2023-08-23 23:50:00|38351.2|38331.2|38351.1|38331.1|38353.5|38333.5|38348.5|38328.5|3
1692834900000|2023-08-23 23:55:00|38351.2|38331.2|38355.9|38335.9|38358.4|38338.4|38351.2|38331.2|14
1692835200000|2023-08-24 00:00:00|38351.2|38331.2|38301.1|38281.1|38358.6|38338.6|38301.1|38281.1|193
1692835500000|2023-08-24 00:05:00|38298.7|38278.7|38328.6|38308.6|38330.8|38310.8|38298.7|38278.7|71
1692835800000|2023-08-24 00:10:00|38330.9|38310.9|38346.1|38326.1|38353.6|38333.6|38328.6|38308.6|54
1692836100000|2023-08-24 00:15:00|38348.4|38328.4|38348.5|38328.5|38353.3|38333.3|38336|38316|70
1692836400000|2023-08-24 00:20:00|38348.3|38328.3|38358.6|38338.6|38366.3|38346.3|38346.1|38326.1|192
1692836700000|2023-08-24 00:25:00|38356.3|38336.3|38370.8|38350.8|38373.2|38353.2|38356|38336|62
1692837000000|2023-08-24 00:30:00|38370.7|38350.7|38375.7|38355.7|38375.7|38355.7|38358.5|38338.5|52
1692837300000|2023-08-24 00:35:00|38371|38351|38364|38344|38376|38356|38361|38341|44
1692837600000|2023-08-24 00:40:00|38366.3|38346.3|38348.5|38328.5|38370.9|38350.9|38343.7|38323.7|36
1692837900000|2023-08-24 00:45:00|38350.9|38330.9|38325.9|38305.9|38350.9|38330.9|38325.9|38305.9|54
1692838200000|2023-08-24 00:50:00|38323.6|38303.6|38330.9|38310.9|38338.4|38318.4|38318.7|38298.7|110
1692838500000|2023-08-24 00:55:00|38330.7|38310.7|38323.4|38303.4|38333.3|38313.3|38320.8|38300.8|62
1692838800000|2023-08-24 01:00:00|38321.1|38301.1|38315.8|38295.8|38335.9|38315.9|38298.4|38278.4|258
1692839100000|2023-08-24 01:05:00|38313.4|38293.4|38313.3|38293.3|38325.8|38305.8|38288.4|38268.4|214
1692839400000|2023-08-24 01:10:00|38311|38291|38300.8|38280.8|38323.1|38303.1|38293.5|38273.5|57
1692839700000|2023-08-24 01:15:00|38303.2|38283.2|38300.8|38280.8|38313.3|38293.3|38278.3|38258.3|130
1692840000000|2023-08-24 01:20:00|38298.5|38278.5|38296|38276|38308.5|38288.5|38276.2|38256.2|102
1692840300000|2023-08-24 01:25:00|38295.8|38275.8|38271.2|38251.2|38311|38291|38268.5|38248.5|96
1692840600000|2023-08-24 01:30:00|38271.3|38251.3|38260.9|38240.9|38286.3|38266.3|38248.5|38228.5|183
1692840900000|2023-08-24 01:35:00|38261|38241|38276|38256|38291.2|38271.2|38256|38236|80
1692841200000|2023-08-24 01:40:00|38276.2|38256.2|38220.9|38200.9|38296.2|38276.2|38211.2|38191.2|217
1692841500000|2023-08-24 01:45:00|38215.9|38195.9|38225.8|38205.8|38228.1|38208.1|38195.6|38175.6|198
1692841800000|2023-08-24 01:50:00|38228.1|38208.1|38223.3|38203.3|38238.1|38218.1|38203.1|38183.1|112
1692842100000|2023-08-24 01:55:00|38225.6|38205.6|38198.3|38178.3|38228.1|38208.1|38185.8|38165.8|75
1692842400000|2023-08-24 02:00:00|38198.1|38178.1|38235.6|38215.6|38245.8|38225.8|38195.6|38175.6|130
1692842700000|2023-08-24 02:05:00|38233.3|38213.3|38258.3|38238.3|38260.5|38240.5|38223.1|38203.1|74
1692843000000|2023-08-24 02:10:00|38260.7|38240.7|38233.5|38213.5|38295.7|38275.7|38228.5|38208.5|94
1692843300000|2023-08-24 02:15:00|38236|38216|38238.7|38218.7|38253.7|38233.7|38225.8|38205.8|49
1692843600000|2023-08-24 02:20:00|38236.3|38216.3|38226|38206|38243.4|38223.4|38221.3|38201.3|16
1692843900000|2023-08-24 02:25:00|38226.2|38206.2|38198.5|38178.5|38228.7|38208.7|38188.7|38168.7|77
1692844200000|2023-08-24 02:30:00|38200.9|38180.9|38223.5|38203.5|38238.2|38218.2|38195.9|38175.9|169
1692844500000|2023-08-24 02:35:00|38226|38206|38230.9|38210.9|38241.1|38221.1|38215.9|38195.9|77
1692844800000|2023-08-24 02:40:00|38231.1|38211.1|38243.3|38223.3|38258.1|38238.1|38230.9|38210.9|91
1692845100000|2023-08-24 02:45:00|38240.9|38220.9|38278.4|38258.4|38280.9|38260.9|38233.6|38213.6|98
1692845400000|2023-08-24 02:50:00|38278.6|38258.6|38276.4|38256.4|38285.9|38265.9|38253.4|38233.4|106
1692845700000|2023-08-24 02:55:00|38273.8|38253.8|38256.3|38236.3|38301.4|38281.4|38256.3|38236.3|61
1692846000000|2023-08-24 03:00:00|38258.8|38238.8|38241.1|38221.1|38261.3|38241.3|38226.4|38206.4|41
1692846300000|2023-08-24 03:05:00|38241.3|38221.3|38221|38201|38246.1|38226.1|38198.8|38178.8|100
1692846600000|2023-08-24 03:10:00|38220.8|38200.8|38228.7|38208.7|38228.7|38208.7|38193.8|38173.8|57
1692846900000|2023-08-24 03:15:00|38228.5|38208.5|38291.2|38271.2|38321.3|38301.3|38226.2|38206.2|116
1692847200000|2023-08-24 03:20:00|38291|38271|38331.3|38311.3|38331.5|38311.5|38286.3|38266.3|67
1692847500000|2023-08-24 03:25:00|38331.5|38311.5|38321.4|38301.4|38338.5|38318.5|38311.2|38291.2|85
1692847800000|2023-08-24 03:30:00|38323.7|38303.7|38288.6|38268.6|38326.2|38306.2|38288.4|38268.4|54
1692848100000|2023-08-24 03:35:00|38290.9|38270.9|38285.8|38265.8|38300.9|38280.9|38283.3|38263.3|60
1692848400000|2023-08-24 03:40:00|38288.1|38268.1|38285.9|38265.9|38293.3|38273.3|38278.4|38258.4|22
1692848700000|2023-08-24 03:45:00|38285.8|38265.8|38301|38281|38301|38281|38276.1|38256.1|30
1692849000000|2023-08-24 03:50:00|38298.5|38278.5|38283.6|38263.6|38298.5|38278.5|38281.1|38261.1|17
1692849300000|2023-08-24 03:55:00|38286.1|38266.1|38278.6|38258.6|38286.1|38266.1|38268.6|38248.6|20
1692849600000|2023-08-24 04:00:00|38276.1|38256.1|38275.9|38255.9|38278.6|38258.6|38263.5|38243.5|25
1692849900000|2023-08-24 04:05:00|38276|38256|38296|38276|38296.2|38276.2|38276|38256|12
1692850200000|2023-08-24 04:10:00|38298.5|38278.5|38316|38296|38323.4|38303.4|38296|38276|54
1692850500000|2023-08-24 04:15:00|38313.7|38293.7|38303.6|38283.6|38313.7|38293.7|38296|38276|42
1692850800000|2023-08-24 04:20:00|38305.9|38285.9|38296.1|38276.1|38311.1|38291.1|38293.6|38273.6|19
1692851100000|2023-08-24 04:25:00|38293.6|38273.6|38286.1|38266.1|38293.6|38273.6|38283.6|38263.6|13
1692851400000|2023-08-24 04:30:00|38288.6|38268.6|38270.9|38250.9|38293.4|38273.4|38268.4|38248.4|39
1692851700000|2023-08-24 04:35:00|38268.4|38248.4|38283.5|38263.5|38283.5|38263.5|38268.4|38248.4|13
1692852000000|2023-08-24 04:40:00|38281.1|38261.1|38273.6|38253.6|38298.6|38278.6|38273.6|38253.6|26
1692852300000|2023-08-24 04:45:00|38276|38256|38305.8|38285.8|38308.3|38288.3|38273.6|38253.6|19
1692852600000|2023-08-24 04:50:00|38303.5|38283.5|38313.5|38293.5|38313.5|38293.5|38301|38281|31
1692852900000|2023-08-24 04:55:00|38315.9|38295.9|38316|38296|38326.2|38306.2|38313.5|38293.5|38
1692853200000|2023-08-24 05:00:00|38316.2|38296.2|38331|38311|38338.5|38318.5|38311.2|38291.2|76
1692853500000|2023-08-24 05:05:00|38331.2|38311.2|38291.1|38271.1|38338.5|38318.5|38291.1|38271.1|89
1692853800000|2023-08-24 05:10:00|38290.9|38270.9|38301.2|38281.2|38311.2|38291.2|38283.7|38263.7|47
1692854100000|2023-08-24 05:15:00|38301.1|38281.1|38321.1|38301.1|38321.2|38301.2|38291.2|38271.2|28
1692854400000|2023-08-24 05:20:00|38321.2|38301.2|38326.4|38306.4|38326.4|38306.4|38313.7|38293.7|24
1692854700000|2023-08-24 05:25:00|38328.7|38308.7|38301.4|38281.4|38331.4|38311.4|38299.1|38279.1|46
1692855000000|2023-08-24 05:30:00|38301.6|38281.6|38346.6|38326.6|38351.3|38331.3|38301.6|38281.6|123
1692855300000|2023-08-24 05:35:00|38348.9|38328.9|38368.8|38348.8|38383.9|38363.9|38331.4|38311.4|144
1692855600000|2023-08-24 05:40:00|38366.4|38346.4|38336.2|38316.2|38371.3|38351.3|38336.2|38316.2|103
1692855900000|2023-08-24 05:45:00|38333.8|38313.8|38341.3|38321.3|38351.3|38331.3|38291.2|38271.2|83
1692856200000|2023-08-24 05:50:00|38341.5|38321.5|38321.2|38301.2|38354|38334|38311.5|38291.5|76
1692856500000|2023-08-24 05:55:00|38318.8|38298.8|38318.9|38298.9|38331.2|38311.2|38308.9|38288.9|96
1692856800000|2023-08-24 06:00:00|38321.2|38301.2|38311.4|38291.4|38338.7|38318.7|38301.1|38281.1|59
1692857100000|2023-08-24 06:05:00|38313.7|38293.7|38273.9|38253.9|38321.2|38301.2|38269|38249|108
1692857400000|2023-08-24 06:10:00|38271.4|38251.4|38281.4|38261.4|38293.7|38273.7|38268.9|38248.9|121
1692857700000|2023-08-24 06:15:00|38286.1|38266.1|38248.8|38228.8|38293.6|38273.6|38241.3|38221.3|87
1692858000000|2023-08-24 06:20:00|38251.1|38231.1|38223.3|38203.3|38263.8|38243.8|38216.1|38196.1|175
1692858300000|2023-08-24 06:25:00|38223.5|38203.5|38198.2|38178.2|38235.5|38215.5|38188.1|38168.1|268
1692858600000|2023-08-24 06:30:00|38195.6|38175.6|38150.7|38130.7|38210.7|38190.7|38115.6|38095.6|357
1692858900000|2023-08-24 06:35:00|38148.4|38128.4|38130.3|38110.3|38152.8|38132.8|38112.8|38092.8|204
1692859200000|2023-08-24 06:40:00|38132.6|38112.6|38142.8|38122.8|38150.2|38130.2|38125.4|38105.4|132
1692859500000|2023-08-24 06:45:00|38145.3|38125.3|38123.1|38103.1|38145.3|38125.3|38123.1|38103.1|75
1692859800000|2023-08-24 06:50:00|38125.5|38105.5|38082.7|38062.7|38140.2|38120.2|38077.5|38057.5|170
1692860100000|2023-08-24 06:55:00|38080.3|38060.3|38082.7|38062.7|38089.9|38069.9|38060.2|38040.2|196
1692860400000|2023-08-24 07:00:00|38087.7|38067.7|38117.6|38097.6|38122.6|38102.6|38074.9|38054.9|265
1692860700000|2023-08-24 07:05:00|38117.7|38097.7|38110.4|38090.4|38157.6|38137.6|38108|38088|159
1692861000000|2023-08-24 07:10:00|38112.9|38092.9|38065.3|38045.3|38112.9|38092.9|38047.6|38027.6|133
1692861300000|2023-08-24 07:15:00|38065.1|38045.1|38085.4|38065.4|38087.9|38067.9|38037.5|38017.5|148
1692861600000|2023-08-24 07:20:00|38082.9|38062.9|38138.1|38118.1|38138.2|38118.2|38080.6|38060.6|104
1692861900000|2023-08-24 07:25:00|38140.7|38120.7|38108|38088|38150.9|38130.9|38088.4|38068.4|95
1692862200000|2023-08-24 07:30:00|38110.6|38090.6|38088.1|38068.1|38128.1|38108.1|38088.1|38068.1|111
1692862500000|2023-08-24 07:35:00|38090.5|38070.5|38043.1|38023.1|38090.5|38070.5|38038.4|38018.4|115
1692862800000|2023-08-24 07:40:00|38040.6|38020.6|38048.4|38028.4|38055.9|38035.9|37976.4|37956.4|216
1692863100000|2023-08-24 07:45:00|38046.1|38026.1|38061.4|38041.4|38101.1|38081.1|38046.1|38026.1|134
1692863400000|2023-08-24 07:50:00|38063.7|38043.7|38081.6|38061.6|38091.6|38071.6|38048.9|38028.9|131
1692863700000|2023-08-24 07:55:00|38083.9|38063.9|38066.4|38046.4|38101.6|38081.6|38059.2|38039.2|129
1692864000000|2023-08-24 08:00:00|38066.6|38046.6|38126.9|38106.9|38138.9|38118.9|38061.7|38041.7|208
1692864300000|2023-08-24 08:05:00|38126.7|38106.7|38079.1|38059.1|38129.1|38109.1|38076.7|38056.7|108
1692864600000|2023-08-24 08:10:00|38076.7|38056.7|38066.2|38046.2|38084|38064|38056.3|38036.3|136
1692864900000|2023-08-24 08:15:00|38063.8|38043.8|38006.5|37986.5|38068.8|38048.8|38006.3|37986.3|109
1692865200000|2023-08-24 08:20:00|38008.8|37988.8|38036.5|38016.5|38038.9|38018.9|37991.3|37971.3|73
1692865500000|2023-08-24 08:25:00|38038.9|38018.9|38083.7|38063.7|38093.7|38073.7|38036.5|38016.5|59
1692865800000|2023-08-24 08:30:00|38086.1|38066.1|38103.7|38083.7|38121.2|38101.2|38081.2|38061.2|79
1692866100000|2023-08-24 08:35:00|38106.2|38086.2|38098.8|38078.8|38111.2|38091.2|38086.1|38066.1|47
1692866400000|2023-08-24 08:40:00|38096.4|38076.4|38096.3|38076.3|38111.3|38091.3|38086.4|38066.4|43
1692866700000|2023-08-24 08:45:00|38093.8|38073.8|38108.9|38088.9|38126.3|38106.3|38093.8|38073.8|57
1692867000000|2023-08-24 08:50:00|38111.3|38091.3|38111|38091|38121.3|38101.3|38108.8|38088.8|42
1692867300000|2023-08-24 08:55:00|38108.5|38088.5|38093.5|38073.5|38116|38096|38086.3|38066.3|162
1692867600000|2023-08-24 09:00:00|38093.4|38073.4|38088.5|38068.5|38108.7|38088.7|38088.5|38068.5|69
1692867900000|2023-08-24 09:05:00|38086|38066|38071.1|38051.1|38103.6|38083.6|38068.6|38048.6|58
1692868200000|2023-08-24 09:10:00|38068.7|38048.7|38076.1|38056.1|38083.4|38063.4|38066.2|38046.2|160
1692868500000|2023-08-24 09:15:00|38073.7|38053.7|38021.4|38001.4|38081.2|38061.2|38008.9|37988.9|76
1692868800000|2023-08-24 09:20:00|38026.1|38006.1|38031.1|38011.1|38053.7|38033.7|38026.1|38006.1|61
1692869100000|2023-08-24 09:25:00|38031.3|38011.3|38043.6|38023.6|38046.1|38026.1|38026.3|38006.3|37
1692869400000|2023-08-24 09:30:00|38041.3|38021.3|38025.7|38005.7|38051.1|38031.1|38021|38001|101
1692869700000|2023-08-24 09:35:00|38025.6|38005.6|38026|38006|38028.7|38008.7|38003.6|37983.6|66
1692870000000|2023-08-24 09:40:00|38025.9|38005.9|37996.2|37976.2|38026|38006|37991.2|37971.2|94
1692870300000|2023-08-24 09:45:00|37998.5|37978.5|38003.7|37983.7|38006.2|37986.2|37995.9|37975.9|52
1692870600000|2023-08-24 09:50:00|38003.8|37983.8|38016.2|37996.2|38026.2|38006.2|38003.8|37983.8|51
1692870900000|2023-08-24 09:55:00|38018.6|37998.6|37991.5|37971.5|38021.1|38001.1|37989.2|37969.2|55
1692871200000|2023-08-24 10:00:00|37991.4|37971.4|38021.1|38001.1|38021.1|38001.1|37966.4|37946.4|91
1692871500000|2023-08-24 10:05:00|38021|38001|38041.1|38021.1|38041.1|38021.1|38008.6|37988.6|70
1692871800000|2023-08-24 10:10:00|38038.6|38018.6|38013.6|37993.6|38048.6|38028.6|38011.3|37991.3|67
1692872100000|2023-08-24 10:15:00|38011.3|37991.3|38041.3|38021.3|38043.8|38023.8|38011.3|37991.3|57
1692872400000|2023-08-24 10:20:00|38038.9|38018.9|38046.3|38026.3|38051.3|38031.3|38036.3|38016.3|32
1692872700000|2023-08-24 10:25:00|38043.9|38023.9|38046.5|38026.5|38058.7|38038.7|38041.3|38021.3|29
1692873000000|2023-08-24 10:30:00|38046.3|38026.3|38036.3|38016.3|38049|38029|38031.3|38011.3|37
1692873300000|2023-08-24 10:35:00|38036.2|38016.2|38039.4|38019.4|38046.3|38026.3|38029.1|38009.1|76
1692873600000|2023-08-24 10:40:00|38041.8|38021.8|38071.8|38051.8|38071.8|38051.8|38039.1|38019.1|52
1692873900000|2023-08-24 10:45:00|38071.7|38051.7|38076.7|38056.7|38084.3|38064.3|38066.8|38046.8|38
1692874200000|2023-08-24 10:50:00|38076.8|38056.8|38069.3|38049.3|38081.7|38061.7|38067|38047|60
1692874500000|2023-08-24 10:55:00|38071.7|38051.7|38084.5|38064.5|38089.3|38069.3|38069.6|38049.6|147
1692874800000|2023-08-24 11:00:00|38084.3|38064.3|38082|38062|38089.3|38069.3|38072|38052|54
1692875100000|2023-08-24 11:05:00|38079.6|38059.6|38069.7|38049.7|38084.5|38064.5|38069.6|38049.6|59
1692875400000|2023-08-24 11:10:00|38067.2|38047.2|38064.8|38044.8|38079.7|38059.7|38062.2|38042.2|137
1692875700000|2023-08-24 11:15:00|38064.7|38044.7|38069.8|38049.8|38094.8|38074.8|38064.7|38044.7|61
1692876000000|2023-08-24 11:20:00|38069.7|38049.7|38057.3|38037.3|38069.7|38049.7|38044.7|38024.7|76
1692876300000|2023-08-24 11:25:00|38057.2|38037.2|38052.2|38032.2|38077.2|38057.2|38049.6|38029.6|103
1692876600000|2023-08-24 11:30:00|38052.4|38032.4|38067.2|38047.2|38072.4|38052.4|38044.9|38024.9|113
1692876900000|2023-08-24 11:35:00|38067.4|38047.4|38055|38035|38072.4|38052.4|38047.7|38027.7|196
1692877200000|2023-08-24 11:40:00|38052.7|38032.7|38037.5|38017.5|38065.2|38045.2|38037.5|38017.5|143
1692877500000|2023-08-24 11:45:00|38020.2|38000.2|38047.4|38027.4|38052.7|38032.7|38017.7|37997.7|109
1692877800000|2023-08-24 11:50:00|38042.7|38022.7|38047.6|38027.6|38052.7|38032.7|38037.4|38017.4|204
1692878100000|2023-08-24 11:55:00|38047.7|38027.7|38043|38023|38067.9|38047.9|38037.6|38017.6|237
1692878400000|2023-08-24 12:00:00|38045.4|38025.4|37977.2|37957.2|38057.5|38037.5|37974.5|37954.5|225
1692878700000|2023-08-24 12:05:00|37972.3|37952.3|38012.5|37992.5|38012.5|37992.5|37972.2|37952.2|219
1692879000000|2023-08-24 12:10:00|38019.8|37999.8|38005|37985|38042.3|38022.3|37985.1|37965.1|281
1692879300000|2023-08-24 12:15:00|38005.3|37985.3|38042.9|38022.9|38052.8|38032.8|38005.3|37985.3|177
1692879600000|2023-08-24 12:20:00|38043.1|38023.1|38075.7|38055.7|38083.3|38063.3|38040.4|38020.4|282
1692879900000|2023-08-24 12:25:00|38078.1|38058.1|38071.7|38051.7|38078.1|38058.1|38065.9|38045.9|320
1692880200000|2023-08-24 12:30:00|38069.3|38049.3|38014.2|37994.2|38069.3|38049.3|37994.1|37974.1|369
1692880500000|2023-08-24 12:35:00|38016.6|37996.6|37983.5|37963.5|38019.1|37999.1|37981.2|37961.2|221
1692880800000|2023-08-24 12:40:00|37983.4|37963.4|37939|37919|37988.4|37968.4|37919|37899|323
1692881100000|2023-08-24 12:45:00|37941.6|37921.6|37939|37919|37969|37949|37934|37914|230
1692881400000|2023-08-24 12:50:00|37941.3|37921.3|37956.6|37936.6|37959|37939|37919.1|37899.1|206
1692881700000|2023-08-24 12:55:00|37954.3|37934.3|37948.9|37928.9|37964|37944|37946.4|37926.4|192
1692882000000|2023-08-24 13:00:00|37948.7|37928.7|37989.2|37969.2|38009.2|37989.2|37948.7|37928.7|450
1692882300000|2023-08-24 13:05:00|37989.3|37969.3|38029|38009|38029|38009|37976.9|37956.9|251
1692882600000|2023-08-24 13:10:00|38024|38004|38034|38014|38036.7|38016.7|37989.2|37969.2|273
1692882900000|2023-08-24 13:15:00|38031.5|38011.5|38009.3|37989.3|38033.9|38013.9|38004.3|37984.3|219
1692883200000|2023-08-24 13:20:00|38009.5|37989.5|37999.1|37979.1|38009.5|37989.5|37978.9|37958.9|211
1692883500000|2023-08-24 13:25:00|38003.9|37983.9|38003.5|37983.5|38008.8|37988.8|37978.7|37958.7|241
1692883800000|2023-08-24 13:30:00|38001.2|37981.2|37963.6|37943.6|38036.3|38016.3|37938.6|37918.6|484
1692884100000|2023-08-24 13:35:00|37961.1|37941.1|37976.2|37956.2|37998.6|37978.6|37913.3|37893.3|281
1692884400000|2023-08-24 13:40:00|37973.7|37953.7|37973.6|37953.6|37993|37973|37940.9|37920.9|215
1692884700000|2023-08-24 13:45:00|37973.4|37953.4|37991|37971|38013.3|37993.3|37963.4|37943.4|179
1692885000000|2023-08-24 13:50:00|37990.8|37970.8|38023.6|38003.6|38028.6|38008.6|37988.3|37968.3|223
1692885300000|2023-08-24 13:55:00|38026|38006|38058.4|38038.4|38058.4|38038.4|38006|37986|236
1692885600000|2023-08-24 14:00:00|38058.6|38038.6|38043.8|38023.8|38073.6|38053.6|38028.6|38008.6|211
1692885900000|2023-08-24 14:05:00|38043.6|38023.6|38018.8|37998.8|38061|38041|38008.9|37988.9|181
1692886200000|2023-08-24 14:10:00|38018.9|37998.9|38053.5|38033.5|38056|38036|38006|37986|242
1692886500000|2023-08-24 14:15:00|38053.7|38033.7|38059|38039|38064|38044|38028.4|38008.4|343
1692886800000|2023-08-24 14:20:00|38056.6|38036.6|38029|38009|38079.2|38059.2|38026.5|38006.5|185
1692887100000|2023-08-24 14:25:00|38029.1|38009.1|38019|37999|38044.1|38024.1|38019|37999|153
1692887400000|2023-08-24 14:30:00|38016.6|37996.6|38039.8|38019.8|38042.3|38022.3|37986.8|37966.8|587
1692887700000|2023-08-24 14:35:00|38039.9|38019.9|38085|38065|38099.8|38079.8|38017.3|37997.3|340
1692888000000|2023-08-24 14:40:00|38087.5|38067.5|38092.5|38072.5|38095|38075|38075.2|38055.2|347
1692888300000|2023-08-24 14:45:00|38090.1|38070.1|38114.6|38094.6|38124.8|38104.8|38090|38070|194
1692888600000|2023-08-24 14:50:00|38112.2|38092.2|38087.5|38067.5|38127.2|38107.2|38054.9|38034.9|312
1692888900000|2023-08-24 14:55:00|38085|38065|38054.9|38034.9|38094.9|38074.9|38049.9|38029.9|162
1692889200000|2023-08-24 15:00:00|38057.5|38037.5|38032.4|38012.4|38060|38040|38025|38005|217
1692889500000|2023-08-24 15:05:00|38032.5|38012.5|38045|38025|38049.9|38029.9|38015.2|37995.2|224
1692889800000|2023-08-24 15:10:00|38044.9|38024.9|38032.7|38012.7|38045.2|38025.2|38027.5|38007.5|172
1692890100000|2023-08-24 15:15:00|38035|38015|38015.2|37995.2|38035.2|38015.2|38002.4|37982.4|132
1692890400000|2023-08-24 15:20:00|38015.1|37995.1|37984.7|37964.7|38015.1|37995.1|37980.2|37960.2|169
1692890700000|2023-08-24 15:25:00|37984.8|37964.8|37969.4|37949.4|37984.8|37964.8|37949.4|37929.4|297
1692891000000|2023-08-24 15:30:00|37967|37947|37949|37929|37967|37947|37934.2|37914.2|409
1692891300000|2023-08-24 15:35:00|37948.9|37928.9|37916.8|37896.8|37949.2|37929.2|37911.8|37891.8|225
1692891600000|2023-08-24 15:40:00|37919.2|37899.2|37922|37902|37929.2|37909.2|37909.3|37889.3|179
1692891900000|2023-08-24 15:45:00|37919.6|37899.6|37904.5|37884.5|37926.7|37906.7|37889.3|37869.3|392
1692892200000|2023-08-24 15:50:00|37904.3|37884.3|37919.6|37899.6|37929.7|37909.7|37894.3|37874.3|196
1692892500000|2023-08-24 15:55:00|37919.7|37899.7|37890|37870|37932.1|37912.1|37890|37870|191
1692892800000|2023-08-24 16:00:00|37889.9|37869.9|37929.9|37909.9|37939.8|37919.8|37885|37865|301
1692893100000|2023-08-24 16:05:00|37929.8|37909.8|37937.6|37917.6|37940.2|37920.2|37917.3|37897.3|297
1692893400000|2023-08-24 16:10:00|37935.2|37915.2|37932.7|37912.7|37942.7|37922.7|37920.1|37900.1|115
1692893700000|2023-08-24 16:15:00|37935.2|37915.2|37955.3|37935.3|37960.3|37940.3|37935.2|37915.2|239
1692894000000|2023-08-24 16:20:00|37955.5|37935.5|37955.4|37935.4|37960.4|37940.4|37955.1|37935.1|86
1692894300000|2023-08-24 16:25:00|37955.1|37935.1|37945.4|37925.4|37957.9|37937.9|37940.6|37920.6|127
1692894600000|2023-08-24 16:30:00|37943|37923|37920.4|37900.4|37943|37923|37907.9|37887.9|168
1692894900000|2023-08-24 16:35:00|37920.3|37900.3|37920.4|37900.4|37935.5|37915.5|37915.4|37895.4|141
1692895200000|2023-08-24 16:40:00|37920.7|37900.7|37925.9|37905.9|37930.7|37910.7|37915.5|37895.5|289
1692895500000|2023-08-24 16:45:00|37926.1|37906.1|37923.4|37903.4|37931.1|37911.1|37915.8|37895.8|215
1692895800000|2023-08-24 16:50:00|37921.1|37901.1|37921.1|37901.1|37933.6|37913.6|37916.5|37896.5|197
1692896100000|2023-08-24 16:55:00|37921|37901|37928.3|37908.3|37935.8|37915.8|37898.5|37878.5|970
1692896400000|2023-08-24 17:00:00|37928.1|37908.1|37913.2|37893.2|37930.7|37910.7|37900.7|37880.7|288
1692896700000|2023-08-24 17:05:00|37913.1|37893.1|37925.7|37905.7|37935.6|37915.6|37910.7|37890.7|129
1692897000000|2023-08-24 17:10:00|37930.7|37910.7|37923.4|37903.4|37935.7|37915.7|37920.7|37900.7|70
1692897300000|2023-08-24 17:15:00|37920.9|37900.9|37896|37876|37925.8|37905.8|37896|37876|51
1692897600000|2023-08-24 17:20:00|37900.9|37880.9|37911.6|37891.6|37916.6|37896.6|37885.9|37865.9|101
1692897900000|2023-08-24 17:25:00|37913.9|37893.9|37909.2|37889.2|37916.6|37896.6|37901.6|37881.6|102
1692898200000|2023-08-24 17:30:00|37909.1|37889.1|37906.3|37886.3|37929.1|37909.1|37903.9|37883.9|83
1692898500000|2023-08-24 17:35:00|37903.9|37883.9|37896.5|37876.5|37903.9|37883.9|37881.3|37861.3|301
1692898800000|2023-08-24 17:40:00|37896.6|37876.6|37901.3|37881.3|37921.2|37901.2|37896.5|37876.5|71
1692899100000|2023-08-24 17:45:00|37906.1|37886.1|37896.5|37876.5|37916.3|37896.3|37893.9|37873.9|59
1692899400000|2023-08-24 17:50:00|37898.9|37878.9|37901.5|37881.5|37906.5|37886.5|37894|37874|18
1692899700000|2023-08-24 17:55:00|37901.4|37881.4|37901.8|37881.8|37901.8|37881.8|37881.8|37861.8|136
1692900000000|2023-08-24 18:00:00|37901.9|37881.9|37919.5|37899.5|37931.8|37911.8|37901.9|37881.9|89
1692900300000|2023-08-24 18:05:00|37921.9|37901.9|37941.5|37921.5|37944|37924|37919.3|37899.3|98
1692900600000|2023-08-24 18:10:00|37941.7|37921.7|37946.4|37926.4|37949|37929|37936.7|37916.7|32
1692900900000|2023-08-24 18:15:00|37944|37924|37916.4|37896.4|37944|37924|37914.1|37894.1|32
1692901200000|2023-08-24 18:20:00|37914.1|37894.1|37941.4|37921.4|37941.4|37921.4|37911.7|37891.7|38
1692901500000|2023-08-24 18:25:00|37941.3|37921.3|37941.5|37921.5|37941.5|37921.5|37924.2|37904.2|38
1692901800000|2023-08-24 18:30:00|37939.1|37919.1|37951.7|37931.7|37951.7|37931.7|37939.1|37919.1|30
1692902100000|2023-08-24 18:35:00|37949.1|37929.1|37936.7|37916.7|37949.1|37929.1|37931.7|37911.7|57
1692902400000|2023-08-24 18:40:00|37936.6|37916.6|37917|37897|37936.7|37916.7|37917|37897|97
1692902700000|2023-08-24 18:45:00|37919.5|37899.5|37914.4|37894.4|37927|37907|37914.4|37894.4|50
1692903000000|2023-08-24 18:50:00|37914.6|37894.6|37897.2|37877.2|37917|37897|37897.1|37877.1|43
1692903300000|2023-08-24 18:55:00|37897.3|37877.3|37902|37882|37906.9|37886.9|37897|37877|35
1692903600000|2023-08-24 19:00:00|37904.5|37884.5|37899.5|37879.5|37907.2|37887.2|37897|37877|41
1692903900000|2023-08-24 19:05:00|37901.9|37881.9|37904.4|37884.4|37914.4|37894.4|37901.9|37881.9|32
1692904200000|2023-08-24 19:10:00|37904.3|37884.3|37904.6|37884.6|37904.6|37884.6|37896.9|37876.9|84
1692904500000|2023-08-24 19:15:00|37902.1|37882.1|37907.1|37887.1|37911.9|37891.9|37899.4|37879.4|22
1692904800000|2023-08-24 19:20:00|37907.2|37887.2|37902.1|37882.1|37917|37897|37902|37882|15
1692905100000|2023-08-24 19:25:00|37904.6|37884.6|37914.6|37894.6|37914.6|37894.6|37902.1|37882.1|16
1692905400000|2023-08-24 19:30:00|37914.5|37894.5|37904.5|37884.5|37917.1|37897.1|37899.5|37879.5|39
1692905700000|2023-08-24 19:35:00|37904.4|37884.4|37870|37850|37906.9|37886.9|37870|37850|29
1692906000000|2023-08-24 19:40:00|37869.9|37849.9|37862.3|37842.3|37869.9|37849.9|37857.6|37837.6|20
1692906300000|2023-08-24 19:45:00|37862.4|37842.4|37872.3|37852.3|37874.6|37854.6|37862.1|37842.1|38
1692906600000|2023-08-24 19:50:00|37874.5|37854.5|37876.9|37856.9|37882.3|37862.3|37872.1|37852.1|53
1692906900000|2023-08-24 19:55:00|37879.5|37859.5|37889.2|37869.2|37896.9|37876.9|37869.7|37849.7|127
1692907200000|2023-08-24 20:00:00|37886.7|37866.7|37876.9|37856.9|37901.4|37881.4|37876.8|37856.8|90
1692907500000|2023-08-24 20:05:00|37876.8|37856.8|37869.6|37849.6|37876.9|37856.9|37869.6|37849.6|9
1692907800000|2023-08-24 20:10:00|37871.9|37851.9|37862.2|37842.2|37872.2|37852.2|37862.2|37842.2|27
1692908100000|2023-08-24 20:15:00|37859.7|37839.7|37867.2|37847.2|37867.2|37847.2|37859.6|37839.6|49
1692908400000|2023-08-24 20:20:00|37867.3|37847.3|37872.4|37852.4|37877.2|37857.2|37867.3|37847.3|16
1692908700000|2023-08-24 20:25:00|37872.5|37852.5|37879.9|37859.9|37882.2|37862.2|37872.4|37852.4|43
1692909000000|2023-08-24 20:30:00|37882.2|37862.2|37879.9|37859.9|37884.9|37864.9|37875|37855|18
1692909300000|2023-08-24 20:35:00|37877.5|37857.5|37884.9|37864.9|37884.9|37864.9|37877.5|37857.5|18
1692909600000|2023-08-24 20:40:00|37882.5|37862.5|37877.5|37857.5|37882.5|37862.5|37877.5|37857.5|29
1692909900000|2023-08-24 20:45:00|37879.9|37859.9|37882.5|37862.5|37882.5|37862.5|37877.4|37857.4|29
1692910200000|2023-08-24 20:50:00|37882.4|37862.4|37887.8|37867.8|37892.8|37872.8|37880|37860|167
1692910500000|2023-08-24 20:55:00|37887.7|37867.7|37880.6|37860.6|37887.8|37867.8|37875.4|37855.4|57
1692914400000|2023-08-24 22:00:00|37885.7|37865.7|37895.3|37875.3|37897.9|37877.9|37880.6|37860.6|163
1692914700000|2023-08-24 22:05:00|37892.8|37872.8|37892.8|37872.8|37895.3|37875.3|37890.3|37870.3|14
1692915000000|2023-08-24 22:10:00|37890.3|37870.3|37892.6|37872.6|37895.3|37875.3|37887.8|37867.8|22
1692915300000|2023-08-24 22:15:00|37892.7|37872.7|37895.2|37875.2|37895.4|37875.4|37892.7|37872.7|5
1692915600000|2023-08-24 22:20:00|37892.7|37872.7|37892.9|37872.9|37897.6|37877.6|37890.4|37870.4|2
1692915900000|2023-08-24 22:25:00|37892.7|37872.7|37895.4|37875.4|37897.8|37877.8|37890.4|37870.4|11
1692916200000|2023-08-24 22:30:00|37892.9|37872.9|37888|37868|37893|37873|37888|37868|7
1692916500000|2023-08-24 22:35:00|37892.9|37872.9|37892.8|37872.8|37895.4|37875.4|37892.8|37872.8|18
1692916800000|2023-08-24 22:40:00|37892.7|37872.7|37883.2|37863.2|37892.8|37872.8|37883.2|37863.2|2
1692917100000|2023-08-24 22:45:00|37883.3|37863.3|37885.4|37865.4|37888|37868|37882.9|37862.9|25
1692917400000|2023-08-24 22:50:00|37883|37863|37883.1|37863.1|37885.4|37865.4|37883|37863|4
1692917700000|2023-08-24 22:55:00|37882.9|37862.9|37885.4|37865.4|37885.4|37865.4|37880.6|37860.6|4
1692918000000|2023-08-24 23:00:00|37883.1|37863.1|37877.8|37857.8|37885.4|37865.4|37875.5|37855.5|29
1692918300000|2023-08-24 23:05:00|37875.5|37855.5|37865.5|37845.5|37880.3|37860.3|37860.7|37840.7|17
1692918600000|2023-08-24 23:10:00|37863|37843|37865.5|37845.5|37867.9|37847.9|37858.1|37838.1|14
1692918900000|2023-08-24 23:15:00|37867.9|37847.9|37875.4|37855.4|37877.9|37857.9|37865.5|37845.5|9
1692919200000|2023-08-24 23:20:00|37877.8|37857.8|37877.9|37857.9|37880.4|37860.4|37875.3|37855.3|3
1692919500000|2023-08-24 23:25:00|37880.4|37860.4|37875.2|37855.2|37880.4|37860.4|37872.8|37852.8|9
1692919800000|2023-08-24 23:30:00|37875.3|37855.3|37870.4|37850.4|37875.3|37855.3|37870.3|37850.3|12
1692920100000|2023-08-24 23:35:00|37870.3|37850.3|37865.3|37845.3|37870.4|37850.4|37862.9|37842.9|14
1692920400000|2023-08-24 23:40:00|37862.9|37842.9|37863|37843|37865.5|37845.5|37858|37838|9
1692920700000|2023-08-24 23:45:00|37863.2|37843.2|37855.6|37835.6|37863.2|37843.2|37855.6|37835.6|17
1692921000000|2023-08-24 23:50:00|37853.2|37833.2|37864.4|37844.4|37871.9|37851.9|37853.2|37833.2|122
1692921300000|2023-08-24 23:55:00|37864.3|37844.3|37859.3|37839.3|37869.3|37849.3|37859.3|37839.3|19
1692921600000|2023-08-25 00:00:00|37859.1|37839.1|37849.8|37829.8|37859.1|37839.1|37839.8|37819.8|70
1692921900000|2023-08-25 00:05:00|37852.1|37832.1|37852.4|37832.4|37859.8|37839.8|37844.8|37824.8|41
1692922200000|2023-08-25 00:10:00|37852.3|37832.3|37854.8|37834.8|37864.8|37844.8|37849.9|37829.9|36
1692922500000|2023-08-25 00:15:00|37852.4|37832.4|37839.9|37819.9|37854.9|37834.9|37835|37815|22
1692922800000|2023-08-25 00:20:00|37840|37820|37833.3|37813.3|37844.8|37824.8|37825.8|37805.8|58
1692923100000|2023-08-25 00:25:00|37833.1|37813.1|37825.8|37805.8|37835.6|37815.6|37821.1|37801.1|20
1692923400000|2023-08-25 00:30:00|37825.9|37805.9|37823.5|37803.5|37835.8|37815.8|37818.3|37798.3|24
1692923700000|2023-08-25 00:35:00|37823.6|37803.6|37821.1|37801.1|37828.5|37808.5|37818.6|37798.6|35
1692924000000|2023-08-25 00:40:00|37821|37801|37816|37796|37825.9|37805.9|37813.5|37793.5|21
1692924300000|2023-08-25 00:45:00|37815.9|37795.9|37825.9|37805.9|37833.3|37813.3|37815.9|37795.9|63
1692924600000|2023-08-25 00:50:00|37825.8|37805.8|37835.9|37815.9|37840.7|37820.7|37820.9|37800.9|63
1692924900000|2023-08-25 00:55:00|37838.3|37818.3|37827.6|37807.6|37849.8|37829.8|37818.1|37798.1|95
1692925200000|2023-08-25 01:00:00|37830|37810|37881.7|37861.7|37884.2|37864.2|37825|37805|216
1692925500000|2023-08-25 01:05:00|37886.7|37866.7|37891.5|37871.5|37891.5|37871.5|37864.2|37844.2|58
1692925800000|2023-08-25 01:10:00|37889.1|37869.1|37913.9|37893.9|37916.3|37896.3|37881.5|37861.5|60
1692926100000|2023-08-25 01:15:00|37913.8|37893.8|37931.5|37911.5|37933.9|37913.9|37909|37889|68
1692926400000|2023-08-25 01:20:00|37936.3|37916.3|37944.1|37924.1|37949|37929|37916.3|37896.3|89
1692926700000|2023-08-25 01:25:00|37941.7|37921.7|37951.5|37931.5|37951.8|37931.8|37931.6|37911.6|109
1692927000000|2023-08-25 01:30:00|37949|37929|37956.5|37936.5|37961.5|37941.5|37926.3|37906.3|115
1692927300000|2023-08-25 01:35:00|37959|37939|37929.3|37909.3|37961.5|37941.5|37919.3|37899.3|97
1692927600000|2023-08-25 01:40:00|37931.8|37911.8|37919|37899|37939.2|37919.2|37896.6|37876.6|75
1692927900000|2023-08-25 01:45:00|37921.3|37901.3|37929.2|37909.2|37944.2|37924.2|37901.3|37881.3|81
1692928200000|2023-08-25 01:50:00|37929.1|37909.1|37919.2|37899.2|37946.6|37926.6|37916.8|37896.8|28
1692928500000|2023-08-25 01:55:00|37916.8|37896.8|37964.1|37944.1|37966.6|37946.6|37916.7|37896.7|61
1692928800000|2023-08-25 02:00:00|37961.7|37941.7|37911.7|37891.7|37966.6|37946.6|37911.6|37891.6|66
1692929100000|2023-08-25 02:05:00|37911.6|37891.6|37904.2|37884.2|37914.1|37894.1|37886.7|37866.7|76
1692929400000|2023-08-25 02:10:00|37901.9|37881.9|37939.4|37919.4|37941.9|37921.9|37901.9|37881.9|38
1692929700000|2023-08-25 02:15:00|37939.5|37919.5|37929.2|37909.2|37956.9|37936.9|37924.3|37904.3|20
1692930000000|2023-08-25 02:20:00|37926.8|37906.8|37929.4|37909.4|37936.7|37916.7|37916.9|37896.9|39
1692930300000|2023-08-25 02:25:00|37926.9|37906.9|37921.8|37901.8|37929.4|37909.4|37904.4|37884.4|15
1692930600000|2023-08-25 02:30:00|37921.9|37901.9|37944.3|37924.3|37949.3|37929.3|37921.9|37901.9|34
1692930900000|2023-08-25 02:35:00|37941.8|37921.8|37916.8|37896.8|37941.9|37921.9|37914.3|37894.3|36
1692931200000|2023-08-25 02:40:00|37919.2|37899.2|37939.3|37919.3|37939.3|37919.3|37911.8|37891.8|79
1692931500000|2023-08-25 02:45:00|37941.7|37921.7|37932|37912|37944.4|37924.4|37899.3|37879.3|85
1692931800000|2023-08-25 02:50:00|37934.4|37914.4|37929.1|37909.1|37951.7|37931.7|37926.8|37906.8|81
1692932100000|2023-08-25 02:55:00|37926.8|37906.8|37934|37914|37939.3|37919.3|37916.8|37896.8|59
1692932400000|2023-08-25 03:00:00|37931.7|37911.7|37946.8|37926.8|37949.2|37929.2|37916.9|37896.9|114
1692932700000|2023-08-25 03:05:00|37949.2|37929.2|37891.3|37871.3|37956.7|37936.7|37891.3|37871.3|85
1692933000000|2023-08-25 03:10:00|37891.5|37871.5|37901.3|37881.3|37908.8|37888.8|37884.1|37864.1|31
1692933300000|2023-08-25 03:15:00|37899|37879|37889|37869|37903.9|37883.9|37886.6|37866.6|45
1692933600000|2023-08-25 03:20:00|37888.9|37868.9|37906.4|37886.4|37911.4|37891.4|37881.5|37861.5|47
1692933900000|2023-08-25 03:25:00|37904|37884|37888.9|37868.9|37913.9|37893.9|37888.9|37868.9|35
1692934200000|2023-08-25 03:30:00|37889|37869|37878.9|37858.9|37891.4|37871.4|37873.9|37853.9|49
1692934500000|2023-08-25 03:35:00|37881.3|37861.3|37861.4|37841.4|37881.4|37861.4|37856.5|37836.5|26
1692934800000|2023-08-25 03:40:00|37861.6|37841.6|37866.4|37846.4|37869|37849|37861.5|37841.5|5
1692935100000|2023-08-25 03:45:00|37866.5|37846.5|37876.4|37856.4|37876.4|37856.4|37866.5|37846.5|6
1692935400000|2023-08-25 03:50:00|37873.9|37853.9|37856.5|37836.5|37873.9|37853.9|37856.5|37836.5|14
1692935700000|2023-08-25 03:55:00|37854.1|37834.1|37856.5|37836.5|37866.6|37846.6|37851.6|37831.6|16
1692936000000|2023-08-25 04:00:00|37856.6|37836.6|37856.7|37836.7|37864|37844|37856.6|37836.6|16
1692936300000|2023-08-25 04:05:00|37859.1|37839.1|37856.5|37836.5|37859.1|37839.1|37854.1|37834.1|9
1692936600000|2023-08-25 04:10:00|37856.6|37836.6|37864|37844|37869.1|37849.1|37856.6|37836.6|16
1692936900000|2023-08-25 04:15:00|37864.1|37844.1|37844|37824|37866.5|37846.5|37844|37824|6
1692937200000|2023-08-25 04:20:00|37846.4|37826.4|37826.5|37806.5|37846.6|37826.6|37826.5|37806.5|42
1692937500000|2023-08-25 04:25:00|37829|37809|37829.2|37809.2|37834|37814|37826.5|37806.5|19
1692937800000|2023-08-25 04:30:00|37831.6|37811.6|37834.2|37814.2|37836.8|37816.8|37829.1|37809.1|30
1692938100000|2023-08-25 04:35:00|37836.6|37816.6|37821.7|37801.7|37836.8|37816.8|37819.2|37799.2|25
1692938400000|2023-08-25 04:40:00|37816.9|37796.9|37796.7|37776.7|37816.9|37796.9|37791.7|37771.7|84
1692938700000|2023-08-25 04:45:00|37796.8|37776.8|37814.2|37794.2|37819.1|37799.1|37796.8|37776.8|23
1692939000000|2023-08-25 04:50:00|37816.6|37796.6|37814.1|37794.1|37821.6|37801.6|37811.7|37791.7|22
1692939300000|2023-08-25 04:55:00|37816.6|37796.6|37804|37784|37816.6|37796.6|37804|37784|44
1692939600000|2023-08-25 05:00:00|37806.5|37786.5|37796.9|37776.9|37834.1|37814.1|37789.5|37769.5|161
1692939900000|2023-08-25 05:05:00|37796.8|37776.8|37789.6|37769.6|37796.8|37776.8|37782.1|37762.1|45
1692940200000|2023-08-25 05:10:00|37792|37772|37812|37792|37814.4|37794.4|37786.9|37766.9|51
1692940500000|2023-08-25 05:15:00|37814.4|37794.4|37841.9|37821.9|37844.4|37824.4|37804.6|37784.6|52
1692940800000|2023-08-25 05:20:00|37844.3|37824.3|37831.9|37811.9|37844.4|37824.4|37826.9|37806.9|27
1692941100000|2023-08-25 05:25:00|37832|37812|37819.3|37799.3|37839.4|37819.4|37816.8|37796.8|54
1692941400000|2023-08-25 05:30:00|37821.9|37801.9|37812|37792|37831.9|37811.9|37792.1|37772.1|157
1692941700000|2023-08-25 05:35:00|37814.6|37794.6|37832|37812|37847|37827|37814.6|37794.6|47
1692942000000|2023-08-25 05:40:00|37832.1|37812.1|37822.1|37802.1|37839.5|37819.5|37817|37797|101
1692942300000|2023-08-25 05:45:00|37822.2|37802.2|37854.7|37834.7|37857.1|37837.1|37822.2|37802.2|34
1692942600000|2023-08-25 05:50:00|37857.2|37837.2|37965.5|37945.5|37980.5|37960.5|37854.8|37834.8|394
1692942900000|2023-08-25 05:55:00|37967.9|37947.9|37995.5|37975.5|38003.1|37983.1|37947.9|37927.9|203
1692943200000|2023-08-25 06:00:00|38000.3|37980.3|37975.6|37955.6|38000.3|37980.3|37968.1|37948.1|150
1692943500000|2023-08-25 06:05:00|37973.2|37953.2|37963|37943|37975.6|37955.6|37950.6|37930.6|90
1692943800000|2023-08-25 06:10:00|37962.9|37942.9|37990.5|37970.5|38007.8|37987.8|37940.3|37920.3|174
1692944100000|2023-08-25 06:15:00|37992.9|37972.9|38007.9|37987.9|38012.9|37992.9|37972.9|37952.9|169
1692944400000|2023-08-25 06:20:00|38010.4|37990.4|37993.2|37973.2|38010.4|37990.4|37955.6|37935.6|151
1692944700000|2023-08-25 06:25:00|37995.7|37975.7|37993.4|37973.4|38000.6|37980.6|37973.3|37953.3|158
1692945000000|2023-08-25 06:30:00|37991|37971|38043.4|38023.4|38043.4|38023.4|37991|37971|165
1692945300000|2023-08-25 06:35:00|38041|38021|38008.5|37988.5|38041|38021|37993.4|37973.4|102
1692945600000|2023-08-25 06:40:00|38011.1|37991.1|38043.3|38023.3|38043.4|38023.4|38006.1|37986.1|94
1692945900000|2023-08-25 06:45:00|38043.4|38023.4|38008.6|37988.6|38043.8|38023.8|38001.2|37981.2|92
1692946200000|2023-08-25 06:50:00|38006.2|37986.2|37963.8|37943.8|38011.1|37991.1|37961.4|37941.4|134
1692946500000|2023-08-25 06:55:00|37963.9|37943.9|38010.8|37990.8|38010.8|37990.8|37963.9|37943.9|92
1692946800000|2023-08-25 07:00:00|38008.3|37988.3|38143.3|38123.3|38168.3|38148.3|38008.3|37988.3|352
1692947100000|2023-08-25 07:05:00|38140.8|38120.8|38170.9|38150.9|38186|38166|38108.2|38088.2|207
1692947400000|2023-08-25 07:10:00|38168.4|38148.4|38176.2|38156.2|38203.6|38183.6|38143.5|38123.5|142
1692947700000|2023-08-25 07:15:00|38173.8|38153.8|38168.5|38148.5|38198.7|38178.7|38161|38141|104
1692948000000|2023-08-25 07:20:00|38171|38151|38173.6|38153.6|38191.1|38171.1|38168.5|38148.5|82
1692948300000|2023-08-25 07:25:00|38171.2|38151.2|38148.9|38128.9|38171.2|38151.2|38141.4|38121.4|94
1692948600000|2023-08-25 07:30:00|38149|38129|38189|38169|38196.5|38176.5|38141.6|38121.6|104
1692948900000|2023-08-25 07:35:00|38188.9|38168.9|38181.1|38161.1|38204|38184|38178.7|38158.7|181
1692949200000|2023-08-25 07:40:00|38183.6|38163.6|38166.1|38146.1|38188.8|38168.8|38143.6|38123.6|68
1692949500000|2023-08-25 07:45:00|38163.7|38143.7|38146.2|38126.2|38173.6|38153.6|38138.7|38118.7|37
1692949800000|2023-08-25 07:50:00|38146.1|38126.1|38136.1|38116.1|38161.3|38141.3|38136|38116|64
1692950100000|2023-08-25 07:55:00|38136.2|38116.2|38123.6|38103.6|38148.4|38128.4|38118.5|38098.5|66
1692950400000|2023-08-25 08:00:00|38126|38106|38116.1|38096.1|38136.1|38116.1|38088.5|38068.5|136
1692950700000|2023-08-25 08:05:00|38116.2|38096.2|38145.7|38125.7|38145.7|38125.7|38096.2|38076.2|86
1692951000000|2023-08-25 08:10:00|38148.2|38128.2|38155.7|38135.7|38176|38156|38138.2|38118.2|206
1692951300000|2023-08-25 08:15:00|38155.8|38135.8|38152.8|38132.8|38160.4|38140.4|38135.6|38115.6|136
1692951600000|2023-08-25 08:20:00|38155.2|38135.2|38162.3|38142.3|38172.5|38152.5|38145.1|38125.1|164
1692951900000|2023-08-25 08:25:00|38162.2|38142.2|38106.8|38086.8|38167.3|38147.3|38091.7|38071.7|285
1692952200000|2023-08-25 08:30:00|38109.2|38089.2|38151.7|38131.7|38151.9|38131.9|38109.2|38089.2|98
1692952500000|2023-08-25 08:35:00|38149.2|38129.2|38159.3|38139.3|38166.9|38146.9|38141.9|38121.9|39
1692952800000|2023-08-25 08:40:00|38156.8|38136.8|38166.8|38146.8|38186.6|38166.6|38151.9|38131.9|123
1692953100000|2023-08-25 08:45:00|38169.2|38149.2|38189.1|38169.1|38196.7|38176.7|38169.2|38149.2|55
1692953400000|2023-08-25 08:50:00|38186.7|38166.7|38196.8|38176.8|38196.8|38176.8|38174.4|38154.4|114
1692953700000|2023-08-25 08:55:00|38196.7|38176.7|38224.2|38204.2|38271.5|38251.5|38194.2|38174.2|166
1692954000000|2023-08-25 09:00:00|38226.6|38206.6|38216.5|38196.5|38239.2|38219.2|38209|38189|59
1692954300000|2023-08-25 09:05:00|38219|38199|38186.6|38166.6|38221.5|38201.5|38176.6|38156.6|64
1692954600000|2023-08-25 09:10:00|38186.7|38166.7|38216.5|38196.5|38228.9|38208.9|38186.6|38166.6|32
1692954900000|2023-08-25 09:15:00|38218.9|38198.9|38246.7|38226.7|38246.7|38226.7|38216.6|38196.6|140
1692955200000|2023-08-25 09:20:00|38246.6|38226.6|38246.4|38226.4|38246.7|38226.7|38226.5|38206.5|96
1692955500000|2023-08-25 09:25:00|38244|38224|38256.8|38236.8|38256.9|38236.9|38229.2|38209.2|55
1692955800000|2023-08-25 09:30:00|38256.7|38236.7|38264.1|38244.1|38266.6|38246.6|38249.2|38229.2|52
1692956100000|2023-08-25 09:35:00|38264.2|38244.2|38251.6|38231.6|38276.7|38256.7|38251.6|38231.6|34
1692956400000|2023-08-25 09:40:00|38249.2|38229.2|38219|38199|38251.6|38231.6|38209.1|38189.1|110
1692956700000|2023-08-25 09:45:00|38214.1|38194.1|38196.6|38176.6|38221.6|38201.6|38186.7|38166.7|54
1692957000000|2023-08-25 09:50:00|38194.1|38174.1|38171.6|38151.6|38204.1|38184.1|38166.7|38146.7|62
1692957300000|2023-08-25 09:55:00|38169.1|38149.1|38171.8|38151.8|38176.8|38156.8|38166.5|38146.5|62
1692957600000|2023-08-25 10:00:00|38171.9|38151.9|38181.8|38161.8|38191.8|38171.8|38171.9|38151.9|42
1692957900000|2023-08-25 10:05:00|38184.3|38164.3|38197|38177|38199.7|38179.7|38176.8|38156.8|87
1692958200000|2023-08-25 10:10:00|38194.6|38174.6|38227|38207|38227.1|38207.1|38194.5|38174.5|31
1692958500000|2023-08-25 10:15:00|38227.1|38207.1|38252|38232|38264.5|38244.5|38227.1|38207.1|86
1692958800000|2023-08-25 10:20:00|38254.5|38234.5|38267|38247|38267.1|38247.1|38249.5|38229.5|55
1692959100000|2023-08-25 10:25:00|38267.1|38247.1|38251.7|38231.7|38284.3|38264.3|38249.2|38229.2|68
1692959400000|2023-08-25 10:30:00|38251.6|38231.6|38276.7|38256.7|38279.1|38259.1|38246.7|38226.7|32
1692959700000|2023-08-25 10:35:00|38281.6|38261.6|38282|38262|38282|38262|38274.5|38254.5|38
1692960000000|2023-08-25 10:40:00|38281.8|38261.8|38259.4|38239.4|38289.3|38269.3|38254.2|38234.2|75
1692960300000|2023-08-25 10:45:00|38261.8|38241.8|38251.5|38231.5|38271.8|38251.8|38249.1|38229.1|172
1692960600000|2023-08-25 10:50:00|38251.4|38231.4|38241.3|38221.3|38251.5|38231.5|38236.3|38216.3|66
1692960900000|2023-08-25 10:55:00|38238.8|38218.8|38243.9|38223.9|38251.3|38231.3|38238.8|38218.8|78
1692961200000|2023-08-25 11:00:00|38246.4|38226.4|38251.5|38231.5|38253.9|38233.9|38236.5|38216.5|155
1692961500000|2023-08-25 11:05:00|38251.6|38231.6|38246.8|38226.8|38264.2|38244.2|38244.3|38224.3|75
1692961800000|2023-08-25 11:10:00|38246.7|38226.7|38246.7|38226.7|38251.9|38231.9|38236.9|38216.9|71
1692962100000|2023-08-25 11:15:00|38244.3|38224.3|38239.3|38219.3|38246.9|38226.9|38226.9|38206.9|65
1692962400000|2023-08-25 11:20:00|38236.9|38216.9|38216.8|38196.8|38237.1|38217.1|38216.7|38196.7|74
1692962700000|2023-08-25 11:25:00|38216.9|38196.9|38211.8|38191.8|38221.9|38201.9|38206.9|38186.9|129
1692963000000|2023-08-25 11:30:00|38211.7|38191.7|38184.4|38164.4|38231.7|38211.7|38172|38152|185
1692963300000|2023-08-25 11:35:00|38184.3|38164.3|38142|38122|38189.4|38169.4|38124.5|38104.5|194
1692963600000|2023-08-25 11:40:00|38147|38127|38159.8|38139.8|38164.6|38144.6|38147|38127|129
1692963900000|2023-08-25 11:45:00|38159.7|38139.7|38152.8|38132.8|38175.1|38155.1|38152.8|38132.8|109
1692964200000|2023-08-25 11:50:00|38155.2|38135.2|38137.4|38117.4|38158|38138|38132.6|38112.6|104
1692964500000|2023-08-25 11:55:00|38132.5|38112.5|38152.2|38132.2|38162.2|38142.2|38127.2|38107.2|139
1692964800000|2023-08-25 12:00:00|38147.2|38127.2|38182.4|38162.4|38207.2|38187.2|38147.2|38127.2|263
1692965100000|2023-08-25 12:05:00|38180|38160|38157|38137|38186.9|38166.9|38152.5|38132.5|286
1692965400000|2023-08-25 12:10:00|38152|38132|38177.7|38157.7|38192.6|38172.6|38112|38092|380
1692965700000|2023-08-25 12:15:00|38177.6|38157.6|38157.8|38137.8|38182.8|38162.8|38157.7|38137.7|282
1692966000000|2023-08-25 12:20:00|38157.7|38137.7|38187.9|38167.9|38192.9|38172.9|38152.7|38132.7|167
1692966300000|2023-08-25 12:25:00|38192.9|38172.9|38192.7|38172.7|38230.7|38210.7|38192.5|38172.5|239
1692966600000|2023-08-25 12:30:00|38192.5|38172.5|38172.4|38152.4|38197.6|38177.6|38142.4|38122.4|188
1692966900000|2023-08-25 12:35:00|38170|38150|38157.4|38137.4|38172.4|38152.4|38157.3|38137.3|157
1692967200000|2023-08-25 12:40:00|38157.3|38137.3|38092|38072|38157.3|38137.3|38082.3|38062.3|331
1692967500000|2023-08-25 12:45:00|38092.1|38072.1|38061.9|38041.9|38111.9|38091.9|38061.9|38041.9|326
1692967800000|2023-08-25 12:50:00|38064.3|38044.3|38061.9|38041.9|38081.9|38061.9|38056.6|38036.6|199
1692968100000|2023-08-25 12:55:00|38061.8|38041.8|38062|38042|38069.5|38049.5|38031.8|38011.8|406
1692968400000|2023-08-25 13:00:00|38064.4|38044.4|37996.8|37976.8|38066.8|38046.8|37989.5|37969.5|638
1692968700000|2023-08-25 13:05:00|37996.9|37976.9|37977.5|37957.5|37996.9|37976.9|37964.5|37944.5|455
1692969000000|2023-08-25 13:10:00|37980|37960|37972.4|37952.4|37982.6|37962.6|37949.9|37929.9|282
1692969300000|2023-08-25 13:15:00|37972.5|37952.5|37891.9|37871.9|37987.3|37967.3|37887|37867|259
1692969600000|2023-08-25 13:20:00|37892|37872|37891.9|37871.9|37927.1|37907.1|37886.9|37866.9|354
1692969900000|2023-08-25 13:25:00|37894.5|37874.5|37912.1|37892.1|37919.5|37899.5|37869.3|37849.3|288
1692970200000|2023-08-25 13:30:00|37914.4|37894.4|37904.1|37884.1|37936.6|37916.6|37882.2|37862.2|372
1692970500000|2023-08-25 13:35:00|37904|37884|37901.4|37881.4|37929|37909|37876.1|37856.1|404
1692970800000|2023-08-25 13:40:00|37901.3|37881.3|37803.9|37783.9|37906.2|37886.2|37796.5|37776.5|700
1692971100000|2023-08-25 13:45:00|37801.4|37781.4|37856.3|37836.3|37856.4|37836.4|37791.3|37771.3|377
1692971400000|2023-08-25 13:50:00|37853.9|37833.9|37856.3|37836.3|37863.8|37843.8|37813.6|37793.6|244
1692971700000|2023-08-25 13:55:00|37858.7|37838.7|37831.1|37811.1|37866|37846|37826.2|37806.2|289
1692972000000|2023-08-25 14:00:00|37828.6|37808.6|37931.3|37911.3|37971.6|37951.6|37738.5|37718.5|1141
1692972300000|2023-08-25 14:05:00|37931.4|37911.4|37798.6|37778.6|37936.1|37916.1|37768.5|37748.5|588
1692972600000|2023-08-25 14:10:00|37798.7|37778.7|37921.4|37901.4|37939|37919|37798.7|37778.7|525
1692972900000|2023-08-25 14:15:00|37923.8|37903.8|37891.8|37871.8|38001.6|37981.6|37884.3|37864.3|790
1692973200000|2023-08-25 14:20:00|37891.9|37871.9|37782.1|37762.1|37906.7|37886.7|37774.5|37754.5|343
1692973500000|2023-08-25 14:25:00|37782|37762|37777|37757|37804.5|37784.5|37741.9|37721.9|327
1692973800000|2023-08-25 14:30:00|37774.6|37754.6|37777.1|37757.1|37807.1|37787.1|37742.3|37722.3|413
1692974100000|2023-08-25 14:35:00|37774.7|37754.7|37765.1|37745.1|37822.6|37802.6|37752.7|37732.7|356
1692974400000|2023-08-25 14:40:00|37765.2|37745.2|37727|37707|37795.1|37775.1|37706.9|37686.9|394
1692974700000|2023-08-25 14:45:00|37727.1|37707.1|37717.2|37697.2|37732.2|37712.2|37672.1|37652.1|438
1692975000000|2023-08-25 14:50:00|37717.3|37697.3|37714.7|37694.7|37749.7|37729.7|37709.7|37689.7|216
1692975300000|2023-08-25 14:55:00|37717.2|37697.2|37677.3|37657.3|37717.2|37697.2|37654.8|37634.8|376
1692975600000|2023-08-25 15:00:00|37679.8|37659.8|37743.1|37723.1|37752.7|37732.7|37677.4|37657.4|401
1692975900000|2023-08-25 15:05:00|37747.9|37727.9|37798.1|37778.1|37823.1|37803.1|37747.9|37727.9|441
1692976200000|2023-08-25 15:10:00|37800.7|37780.7|37810.7|37790.7|37848.4|37828.4|37793|37773|329
1692976500000|2023-08-25 15:15:00|37808.2|37788.2|37793.1|37773.1|37825.7|37805.7|37770.6|37750.6|209
1692976800000|2023-08-25 15:20:00|37790.6|37770.6|37778.1|37758.1|37790.6|37770.6|37755.7|37735.7|273
1692977100000|2023-08-25 15:25:00|37783.1|37763.1|37838.3|37818.3|37845.7|37825.7|37783.1|37763.1|307
1692977400000|2023-08-25 15:30:00|37840.8|37820.8|37843.6|37823.6|37843.6|37823.6|37803.1|37783.1|290
1692977700000|2023-08-25 15:35:00|37843.7|37823.7|37871.1|37851.1|37888.8|37868.8|37843.5|37823.5|599
1692978000000|2023-08-25 15:40:00|37871.2|37851.2|37859|37839|37871.2|37851.2|37833.9|37813.9|430
1692978300000|2023-08-25 15:45:00|37861.5|37841.5|37828.9|37808.9|37863.9|37843.9|37823.9|37803.9|236
1692978600000|2023-08-25 15:50:00|37829|37809|37788.5|37768.5|37829|37809|37778.4|37758.4|307
1692978900000|2023-08-25 15:55:00|37786|37766|37766.4|37746.4|37788.5|37768.5|37754|37734|258
1692979200000|2023-08-25 16:00:00|37769|37749|37813.9|37793.9|37819|37799|37769|37749|186
1692979500000|2023-08-25 16:05:00|37814|37794|37829|37809|37834|37814|37803.8|37783.8|116
1692979800000|2023-08-25 16:10:00|37828.9|37808.9|37856.8|37836.8|37864.2|37844.2|37818.9|37798.9|153
1692980100000|2023-08-25 16:15:00|37859.2|37839.2|37854.3|37834.3|37864.3|37844.3|37844.2|37824.2|225
1692980400000|2023-08-25 16:20:00|37854.4|37834.4|37869.3|37849.3|37871.7|37851.7|37846.8|37826.8|164
1692980700000|2023-08-25 16:25:00|37866.8|37846.8|37881.9|37861.9|37884.3|37864.3|37859.3|37839.3|143
1692981000000|2023-08-25 16:30:00|37879.4|37859.4|37864.3|37844.3|37889.4|37869.4|37864.3|37844.3|142
1692981300000|2023-08-25 16:35:00|37864.4|37844.4|37889.4|37869.4|37891.8|37871.8|37864.4|37844.4|152
1692981600000|2023-08-25 16:40:00|37891.8|37871.8|37869.3|37849.3|37891.8|37871.8|37861.7|37841.7|244
1692981900000|2023-08-25 16:45:00|37866.9|37846.9|37839.2|37819.2|37866.9|37846.9|37836.6|37816.6|204
1692982200000|2023-08-25 16:50:00|37839.1|37819.1|37821.8|37801.8|37839.2|37819.2|37814.3|37794.3|155
1692982500000|2023-08-25 16:55:00|37824.3|37804.3|37849.4|37829.4|37854.5|37834.5|37824.3|37804.3|667
1692982800000|2023-08-25 17:00:00|37851.9|37831.9|37884.8|37864.8|37892.2|37872.2|37841.9|37821.9|275
1692983100000|2023-08-25 17:05:00|37882.3|37862.3|37874.7|37854.7|37894.8|37874.8|37874.7|37854.7|91
1692983400000|2023-08-25 17:10:00|37874.6|37854.6|37869.7|37849.7|37874.7|37854.7|37844.9|37824.9|79
1692983700000|2023-08-25 17:15:00|37867.3|37847.3|37874.7|37854.7|37874.7|37854.7|37862.3|37842.3|66
1692984000000|2023-08-25 17:20:00|37874.8|37854.8|37842.2|37822.2|37874.8|37854.8|37842.2|37822.2|55
1692984300000|2023-08-25 17:25:00|37839.8|37819.8|37849.6|37829.6|37849.6|37829.6|37827.2|37807.2|62
1692984600000|2023-08-25 17:30:00|37844.7|37824.7|37832.3|37812.3|37849.6|37829.6|37820|37800|28
1692984900000|2023-08-25 17:35:00|37829.8|37809.8|37829.6|37809.6|37844.5|37824.5|37819.8|37799.8|94
1692985200000|2023-08-25 17:40:00|37829.7|37809.7|37854.7|37834.7|37854.7|37834.7|37827.2|37807.2|32
1692985500000|2023-08-25 17:45:00|37854.6|37834.6|37854.6|37834.6|37857.2|37837.2|37844.7|37824.7|32
1692985800000|2023-08-25 17:50:00|37852.2|37832.2|37872.1|37852.1|37874.7|37854.7|37852.2|37832.2|116
1692986100000|2023-08-25 17:55:00|37874.5|37854.5|37874.8|37854.8|37879.6|37859.6|37869.6|37849.6|48
1692986400000|2023-08-25 18:00:00|37874.7|37854.7|37879.6|37859.6|37882.1|37862.1|37867.1|37847.1|53
1692986700000|2023-08-25 18:05:00|37879.5|37859.5|37884.5|37864.5|37887.1|37867.1|37877.3|37857.3|16
1692987000000|2023-08-25 18:10:00|37882.1|37862.1|37909.5|37889.5|37914.4|37894.4|37877.2|37857.2|27
1692987300000|2023-08-25 18:15:00|37909.6|37889.6|37924.9|37904.9|37937.1|37917.1|37899.5|37879.5|52
1692987600000|2023-08-25 18:20:00|37927.3|37907.3|37959.8|37939.8|37964.7|37944.7|37927.3|37907.3|123
1692987900000|2023-08-25 18:25:00|37962.3|37942.3|37950.1|37930.1|37964.9|37944.9|37940.1|37920.1|93
1692988200000|2023-08-25 18:30:00|37952.5|37932.5|37954.8|37934.8|37955|37935|37937.6|37917.6|34
1692988500000|2023-08-25 18:35:00|37952.3|37932.3|37954.9|37934.9|37974.8|37954.8|37949.9|37929.9|51
1692988800000|2023-08-25 18:40:00|37957.4|37937.4|37925.2|37905.2|37957.4|37937.4|37922.8|37902.8|67
1692989100000|2023-08-25 18:45:00|37922.8|37902.8|37935.1|37915.1|37935.1|37915.1|37915.4|37895.4|22
1692989400000|2023-08-25 18:50:00|37937.6|37917.6|37950|37930|37952.5|37932.5|37932.6|37912.6|37
1692989700000|2023-08-25 18:55:00|37952.5|37932.5|37940.3|37920.3|37955|37935|37940.2|37920.2|15
1692990000000|2023-08-25 19:00:00|37940.2|37920.2|37932.9|37912.9|37950.3|37930.3|37922.9|37902.9|43
1692990300000|2023-08-25 19:05:00|37930.4|37910.4|37930.3|37910.3|37935.2|37915.2|37917.8|37897.8|21
1692990600000|2023-08-25 19:10:00|37930.2|37910.2|37920.4|37900.4|37930.3|37910.3|37920.4|37900.4|15
1692990900000|2023-08-25 19:15:00|37922.8|37902.8|37930.2|37910.2|37935.3|37915.3|37920.4|37900.4|31
1692991200000|2023-08-25 19:20:00|37932.7|37912.7|37940.2|37920.2|37942.7|37922.7|37932.7|37912.7|23
1692991500000|2023-08-25 19:25:00|37940.1|37920.1|37942.7|37922.7|37950.2|37930.2|37940.1|37920.1|24
1692991800000|2023-08-25 19:30:00|37940.3|37920.3|37930.2|37910.2|37940.3|37920.3|37930.2|37910.2|14
1692992100000|2023-08-25 19:35:00|37932.7|37912.7|37910.2|37890.2|37932.7|37912.7|37907.8|37887.8|65
1692992400000|2023-08-25 19:40:00|37910.3|37890.3|37910.3|37890.3|37912.8|37892.8|37900.3|37880.3|33
1692992700000|2023-08-25 19:45:00|37912.7|37892.7|37890.5|37870.5|37915.1|37895.1|37890.5|37870.5|72
1692993000000|2023-08-25 19:50:00|37890.3|37870.3|37890.6|37870.6|37895.5|37875.5|37875.5|37855.5|111
1692993300000|2023-08-25 19:55:00|37893|37873|37895.7|37875.7|37903.1|37883.1|37893|37873|24
1692993600000|2023-08-25 20:00:00|37898.1|37878.1|37895.6|37875.6|37905.5|37885.5|37893.1|37873.1|22
1692993900000|2023-08-25 20:05:00|37895.5|37875.5|37880.3|37860.3|37895.6|37875.6|37880.3|37860.3|46
1692994200000|2023-08-25 20:10:00|37877.9|37857.9|37883|37863|37890.3|37870.3|37877.9|37857.9|23
1692994500000|2023-08-25 20:15:00|37882.9|37862.9|37880.5|37860.5|37885.4|37865.4|37880.5|37860.5|12
1692994800000|2023-08-25 20:20:00|37880.6|37860.6|37885.5|37865.5|37887.9|37867.9|37880.6|37860.6|3
1692995100000|2023-08-25 20:25:00|37883|37863|37878|37858|37883|37863|37875.6|37855.6|9
1692995400000|2023-08-25 20:30:00|37880.5|37860.5|37875.5|37855.5|37880.5|37860.5|37875.5|37855.5|26
1692995700000|2023-08-25 20:35:00|37875.6|37855.6|37878|37858|37885.2|37865.2|37875.6|37855.6|5
1692996000000|2023-08-25 20:40:00|37873.1|37853.1|37870.8|37850.8|37873.2|37853.2|37870.7|37850.7|8
1692996300000|2023-08-25 20:45:00|37873.2|37853.2|37865.8|37845.8|37873.3|37853.3|37863.3|37843.3|23
1692996600000|2023-08-25 20:50:00|37863.3|37843.3|37865.8|37845.8|37865.8|37845.8|37860.8|37840.8|30
1692996900000|2023-08-25 20:55:00|37865.9|37845.9|37865.7|37845.7|37870.7|37850.7|37865.7|37845.7|18
1693173600000|2023-08-27 22:00:00|37977.4|37957.4|37992.4|37972.4|38012.4|37992.4|37964.9|37944.9|173
1693173900000|2023-08-27 22:05:00|37989.9|37969.9|37987.4|37967.4|38007.4|37987.4|37984.9|37964.9|49
1693174200000|2023-08-27 22:10:00|37984.9|37964.9|37967.4|37947.4|37987.4|37967.4|37967.4|37947.4|20
1693174500000|2023-08-27 22:15:00|37974.9|37954.9|37969.9|37949.9|37974.9|37954.9|37954.9|37934.9|20
1693174800000|2023-08-27 22:20:00|37967.4|37947.4|37964.9|37944.9|37977.4|37957.4|37964.9|37944.9|9
1693175100000|2023-08-27 22:25:00|37962.4|37942.4|37949.9|37929.9|37964.9|37944.9|37949.9|37929.9|9
1693175400000|2023-08-27 22:30:00|37952.4|37932.4|37947.4|37927.4|37957.4|37937.4|37944.9|37924.9|10
1693175700000|2023-08-27 22:35:00|37944.9|37924.9|37942.5|37922.5|37950|37930|37942.4|37922.4|11
1693176000000|2023-08-27 22:40:00|37940|37920|37942.5|37922.5|37947.5|37927.5|37932.5|37912.5|13
1693176300000|2023-08-27 22:45:00|37940|37920|37940|37920|37952.5|37932.5|37935|37915|8
1693176600000|2023-08-27 22:50:00|37942.5|37922.5|37937.5|37917.5|37942.5|37922.5|37932.5|37912.5|2
1693176900000|2023-08-27 22:55:00|37940|37920|37932.5|37912.5|37942.5|37922.5|37932.5|37912.5|14
1693177200000|2023-08-27 23:00:00|37935|37915|37935|37915|37935|37915|37935|37915|0
1693178100000|2023-08-27 23:15:00|37977.5|37957.5|37982.5|37962.5|37982.5|37962.5|37977.5|37957.5|78
1693178400000|2023-08-27 23:20:00|37980|37960|37975|37955|37982.5|37962.5|37970|37950|17
1693178700000|2023-08-27 23:25:00|37977.5|37957.5|37980|37960|37980|37960|37972.5|37952.5|11
1693179000000|2023-08-27 23:30:00|37977.5|37957.5|37980.1|37960.1|37985.1|37965.1|37972.5|37952.5|12
1693179300000|2023-08-27 23:35:00|37982.6|37962.6|37992.6|37972.6|37992.6|37972.6|37972.6|37952.6|43
1693179600000|2023-08-27 23:40:00|37990.1|37970.1|37985.1|37965.1|37997.6|37977.6|37982.6|37962.6|18
1693179900000|2023-08-27 23:45:00|37982.6|37962.6|37997.6|37977.6|38002.6|37982.6|37975.1|37955.1|50
1693180200000|2023-08-27 23:50:00|38000.1|37980.1|38027.6|38007.6|38032.6|38012.6|37997.6|37977.6|94
1693180500000|2023-08-27 23:55:00|38030.1|38010.1|38037.6|38017.6|38067.6|38047.6|38015.1|37995.1|133
1693180800000|2023-08-28 00:00:00|38032.6|38012.6|38055.1|38035.1|38060.1|38040.1|38022.6|38002.6|107
1693181100000|2023-08-28 00:05:00|38052.6|38032.6|38095.1|38075.1|38107.6|38087.6|38052.6|38032.6|146
1693181400000|2023-08-28 00:10:00|38092.6|38072.6|38057.6|38037.6|38092.6|38072.6|38045.1|38025.1|58
1693181700000|2023-08-28 00:15:00|38060.1|38040.1|38060.1|38040.1|38062.6|38042.6|38047.6|38027.6|53
1693182000000|2023-08-28 00:20:00|38057.6|38037.6|38057.6|38037.6|38062.6|38042.6|38042.6|38022.6|60
1693182300000|2023-08-28 00:25:00|38055.1|38035.1|38050.1|38030.1|38057.6|38037.6|38042.6|38022.6|30
1693182600000|2023-08-28 00:30:00|38047.6|38027.6|38047.6|38027.6|38062.6|38042.6|38042.6|38022.6|49
1693182900000|2023-08-28 00:35:00|38050.1|38030.1|38055.2|38035.2|38057.6|38037.6|38045.1|38025.1|37
1693183200000|2023-08-28 00:40:00|38052.7|38032.7|38055.2|38035.2|38057.7|38037.7|38052.6|38032.6|40
1693183500000|2023-08-28 00:45:00|38057.7|38037.7|38062.7|38042.7|38077.7|38057.7|38055.2|38035.2|79
1693183800000|2023-08-28 00:50:00|38065.2|38045.2|38062.7|38042.7|38072.7|38052.7|38060.2|38040.2|82
1693184100000|2023-08-28 00:55:00|38057.7|38037.7|38042.7|38022.7|38057.7|38037.7|38030.2|38010.2|145
1693184400000|2023-08-28 01:00:00|38040.2|38020.2|38170.2|38150.2|38177.7|38157.7|38037.7|38017.7|439
1693184700000|2023-08-28 01:05:00|38172.7|38152.7|38157.7|38137.7|38192.7|38172.7|38152.7|38132.7|178
1693185000000|2023-08-28 01:10:00|38155.2|38135.2|38147.7|38127.7|38157.7|38137.7|38135.2|38115.2|91
1693185300000|2023-08-28 01:15:00|38150.2|38130.2|38270.2|38250.2|38287.7|38267.7|38150.2|38130.2|386
1693185600000|2023-08-28 01:20:00|38275.2|38255.2|38257.7|38237.7|38297.7|38277.7|38247.7|38227.7|210
1693185900000|2023-08-28 01:25:00|38260.2|38240.2|38265.2|38245.2|38275.2|38255.2|38212.7|38192.7|127
1693186200000|2023-08-28 01:30:00|38262.7|38242.7|38117.7|38097.7|38270.2|38250.2|38112.7|38092.7|237
1693186500000|2023-08-28 01:35:00|38115.2|38095.2|38127.7|38107.7|38137.7|38117.7|38087.7|38067.7|151
1693186800000|2023-08-28 01:40:00|38130.2|38110.2|38157.7|38137.7|38157.7|38137.7|38112.7|38092.7|81
1693187100000|2023-08-28 01:45:00|38155.2|38135.2|38087.7|38067.7|38157.7|38137.7|38085.3|38065.3|104
1693187400000|2023-08-28 01:50:00|38085.2|38065.2|38070.3|38050.3|38090.2|38070.2|38052.8|38032.8|78
1693187700000|2023-08-28 01:55:00|38072.8|38052.8|38050.3|38030.3|38087.8|38067.8|38042.8|38022.8|53
1693188000000|2023-08-28 02:00:00|38052.8|38032.8|38077.8|38057.8|38080.3|38060.3|38035.3|38015.3|69
1693188300000|2023-08-28 02:05:00|38080.3|38060.3|38032.8|38012.8|38097.8|38077.8|38032.8|38012.8|58
1693188600000|2023-08-28 02:10:00|38037.8|38017.8|38090.3|38070.3|38095.3|38075.3|38035.3|38015.3|49
1693188900000|2023-08-28 02:15:00|38095.3|38075.3|38067.8|38047.8|38095.3|38075.3|38060.3|38040.3|30
1693189200000|2023-08-28 02:20:00|38070.3|38050.3|38080.3|38060.3|38080.3|38060.3|38057.8|38037.8|8
1693189500000|2023-08-28 02:25:00|38082.8|38062.8|38082.8|38062.8|38092.8|38072.8|38077.8|38057.8|19
1693189800000|2023-08-28 02:30:00|38085.3|38065.3|38097.8|38077.8|38097.8|38077.8|38077.8|38057.8|66
1693190100000|2023-08-28 02:35:00|38100.3|38080.3|38097.8|38077.8|38110.3|38090.3|38085.3|38065.3|37
1693190400000|2023-08-28 02:40:00|38100.3|38080.3|38107.8|38087.8|38112.8|38092.8|38087.8|38067.8|25
1693190700000|2023-08-28 02:45:00|38110.3|38090.3|38112.8|38092.8|38122.8|38102.8|38087.8|38067.8|88
1693191000000|2023-08-28 02:50:00|38110.3|38090.3|38080.3|38060.3|38115.3|38095.3|38080.3|38060.3|47
1693191300000|2023-08-28 02:55:00|38082.8|38062.8|38082.8|38062.8|38090.3|38070.3|38062.8|38042.8|51
1693191600000|2023-08-28 03:00:00|38085.3|38065.3|38092.9|38072.9|38092.9|38072.9|38065.3|38045.3|156
1693191900000|2023-08-28 03:05:00|38097.8|38077.8|38085.4|38065.4|38100.3|38080.3|38082.9|38062.9|105
1693192200000|2023-08-28 03:10:00|38082.9|38062.9|38090.4|38070.4|38095.4|38075.4|38062.9|38042.9|122
1693192500000|2023-08-28 03:15:00|38087.9|38067.9|38047.9|38027.9|38087.9|38067.9|38047.9|38027.9|69
1693192800000|2023-08-28 03:20:00|38045.4|38025.4|38050.4|38030.4|38067.9|38047.9|38037.9|38017.9|76
1693193100000|2023-08-28 03:25:00|38047.9|38027.9|38045.4|38025.4|38052.9|38032.9|38042.9|38022.9|70
1693193400000|2023-08-28 03:30:00|38047.9|38027.9|38060.4|38040.4|38062.9|38042.9|38042.9|38022.9|27
1693193700000|2023-08-28 03:35:00|38062.9|38042.9|38055.4|38035.4|38062.9|38042.9|38047.9|38027.9|11
1693194000000|2023-08-28 03:40:00|38057.9|38037.9|38062.9|38042.9|38065.4|38045.4|38057.9|38037.9|2
1693194300000|2023-08-28 03:45:00|38060.4|38040.4|38062.9|38042.9|38067.9|38047.9|38057.9|38037.9|42
1693194600000|2023-08-28 03:50:00|38065.4|38045.4|38057.9|38037.9|38065.4|38045.4|38052.9|38032.9|11
1693194900000|2023-08-28 03:55:00|38060.4|38040.4|38050.4|38030.4|38065.4|38045.4|38042.9|38022.9|37
1693195200000|2023-08-28 04:00:00|38052.9|38032.9|38057.9|38037.9|38062.9|38042.9|38045.4|38025.4|15
1693195500000|2023-08-28 04:05:00|38055.4|38035.4|38067.9|38047.9|38075.4|38055.4|38055.4|38035.4|27
1693195800000|2023-08-28 04:10:00|38068|38048|38075.5|38055.5|38075.5|38055.5|38065.4|38045.4|5
1693196100000|2023-08-28 04:15:00|38073|38053|38068|38048|38075.5|38055.5|38068|38048|7
1693196400000|2023-08-28 04:20:00|38065.5|38045.5|38063|38043|38065.5|38045.5|38058|38038|5
1693196700000|2023-08-28 04:25:00|38060.5|38040.5|38053|38033|38063|38043|38050.5|38030.5|4
1693197000000|2023-08-28 04:30:00|38055.5|38035.5|38053|38033|38055.5|38035.5|38048|38028|13
1693197300000|2023-08-28 04:35:00|38048|38028|38053|38033|38053|38033|38045.5|38025.5|9
1693197600000|2023-08-28 04:40:00|38050.5|38030.5|38045.5|38025.5|38050.5|38030.5|38038|38018|15
1693197900000|2023-08-28 04:45:00|38048|38028|38045.5|38025.5|38053|38033|38045.5|38025.5|17
1693198200000|2023-08-28 04:50:00|38043|38023|38048|38028|38050.5|38030.5|38043|38023|21
1693198500000|2023-08-28 04:55:00|38045.5|38025.5|38053|38033|38055.5|38035.5|38045.5|38025.5|19
1693198800000|2023-08-28 05:00:00|38050.5|38030.5|38023|38003|38053|38033|38020.5|38000.5|59
1693199100000|2023-08-28 05:05:00|38025.5|38005.5|38025.5|38005.5|38035.5|38015.5|38015.5|37995.5|19
1693199400000|2023-08-28 05:10:00|38028|38008|38020.5|38000.5|38033|38013|38018|37998|37
1693199700000|2023-08-28 05:15:00|38020.6|38000.6|38040.6|38020.6|38045.5|38025.5|38020.5|38000.5|27
1693200000000|2023-08-28 05:20:00|38040.5|38020.5|38023.1|38003.1|38043|38023|38018.1|37998.1|60
1693200300000|2023-08-28 05:25:00|38020.6|38000.6|38000.6|37980.6|38025.6|38005.6|37998.1|37978.1|62
1693200600000|2023-08-28 05:30:00|37998.1|37978.1|37983.1|37963.1|38053.1|38033.1|37983.1|37963.1|211
1693200900000|2023-08-28 05:35:00|37985.6|37965.6|37925.6|37905.6|37985.6|37965.6|37903.1|37883.1|303
1693201200000|2023-08-28 05:40:00|37928.1|37908.1|37920.6|37900.6|37960.6|37940.6|37908.1|37888.1|67
1693201500000|2023-08-28 05:45:00|37923.1|37903.1|37968.1|37948.1|37980.6|37960.6|37923.1|37903.1|97
1693201800000|2023-08-28 05:50:00|37970.6|37950.6|37935.6|37915.6|37973.1|37953.1|37933.1|37913.1|68
1693202100000|2023-08-28 05:55:00|37930.6|37910.6|37895.6|37875.6|37933.1|37913.1|37890.6|37870.6|71
1693202400000|2023-08-28 06:00:00|37893.1|37873.1|37900.6|37880.6|37933.1|37913.1|37890.6|37870.6|92
1693202700000|2023-08-28 06:05:00|37898.1|37878.1|37933.1|37913.1|37935.6|37915.6|37893.1|37873.1|50
1693203000000|2023-08-28 06:10:00|37930.6|37910.6|37883.2|37863.2|37930.6|37910.6|37870.6|37850.6|93
1693203300000|2023-08-28 06:15:00|37888.1|37868.1|37895.6|37875.6|37910.6|37890.6|37883.1|37863.1|138
1693203600000|2023-08-28 06:20:00|37893.1|37873.1|37850.7|37830.7|37923.1|37903.1|37850.7|37830.7|108
1693203900000|2023-08-28 06:25:00|37853.2|37833.2|37883.2|37863.2|37893.1|37873.1|37848.2|37828.2|111
1693204200000|2023-08-28 06:30:00|37888.2|37868.2|37875.6|37855.6|37930.7|37910.7|37873.2|37853.2|139
1693204500000|2023-08-28 06:35:00|37873.2|37853.2|37930.7|37910.7|37935.7|37915.7|37870.7|37850.7|78
1693204800000|2023-08-28 06:40:00|37933.2|37913.2|37970.7|37950.7|37978.2|37958.2|37928.2|37908.2|77
1693205100000|2023-08-28 06:45:00|37965.7|37945.7|37945.7|37925.7|37968.2|37948.2|37943.2|37923.2|87
1693205400000|2023-08-28 06:50:00|37943.2|37923.2|37960.7|37940.7|37963.2|37943.2|37935.7|37915.7|68
1693205700000|2023-08-28 06:55:00|37958.2|37938.2|37968.2|37948.2|37975.7|37955.7|37945.7|37925.7|112
1693206000000|2023-08-28 07:00:00|37973.2|37953.2|37923.2|37903.2|37973.2|37953.2|37920.7|37900.7|67
1693206300000|2023-08-28 07:05:00|37920.7|37900.7|37905.7|37885.7|37930.7|37910.7|37895.7|37875.7|53
1693206600000|2023-08-28 07:10:00|37908.2|37888.2|37873.2|37853.2|37908.2|37888.2|37860.7|37840.7|106
1693206900000|2023-08-28 07:15:00|37870.7|37850.7|37873.2|37853.2|37903.2|37883.2|37865.7|37845.7|50
1693207200000|2023-08-28 07:20:00|37870.7|37850.7|37870.7|37850.7|37885.7|37865.7|37855.7|37835.7|58
1693207500000|2023-08-28 07:25:00|37873.2|37853.2|37833.2|37813.2|37878.2|37858.2|37830.7|37810.7|75
1693207800000|2023-08-28 07:30:00|37835.7|37815.7|37903.2|37883.2|37903.2|37883.2|37835.7|37815.7|82
1693208100000|2023-08-28 07:35:00|37905.7|37885.7|37888.3|37868.3|37935.7|37915.7|37885.8|37865.8|79
1693208400000|2023-08-28 07:40:00|37890.8|37870.8|37823.3|37803.3|37890.8|37870.8|37818.3|37798.3|92
1693208700000|2023-08-28 07:45:00|37825.8|37805.8|37840.8|37820.8|37853.2|37833.2|37815.8|37795.8|69
1693209000000|2023-08-28 07:50:00|37838.3|37818.3|37860.8|37840.8|37865.8|37845.8|37835.8|37815.8|47
1693209300000|2023-08-28 07:55:00|37858.3|37838.3|37893.3|37873.3|37893.3|37873.3|37858.3|37838.3|99
1693209600000|2023-08-28 08:00:00|37895.8|37875.8|37860.8|37840.8|37945.8|37925.8|37858.3|37838.3|171
1693209900000|2023-08-28 08:05:00|37858.3|37838.3|37880.8|37860.8|37883.3|37863.3|37850.8|37830.8|47
1693210200000|2023-08-28 08:10:00|37883.3|37863.3|37880.8|37860.8|37905.8|37885.8|37880.8|37860.8|33
1693210500000|2023-08-28 08:15:00|37875.8|37855.8|37880.8|37860.8|37893.3|37873.3|37875.8|37855.8|10
1693210800000|2023-08-28 08:20:00|37883.3|37863.3|37893.3|37873.3|37895.8|37875.8|37878.3|37858.3|25
1693211100000|2023-08-28 08:25:00|37895.8|37875.8|37860.8|37840.8|37898.3|37878.3|37860.8|37840.8|31
1693211400000|2023-08-28 08:30:00|37858.3|37838.3|37883.3|37863.3|37885.8|37865.8|37855.8|37835.8|55
1693211700000|2023-08-28 08:35:00|37885.8|37865.8|37903.3|37883.3|37915.8|37895.8|37883.3|37863.3|37
1693212000000|2023-08-28 08:40:00|37905.8|37885.8|37903.3|37883.3|37915.8|37895.8|37900.8|37880.8|38
1693212300000|2023-08-28 08:45:00|37900.8|37880.8|37878.3|37858.3|37903.3|37883.3|37875.8|37855.8|14
1693212600000|2023-08-28 08:50:00|37880.8|37860.8|37888.4|37868.4|37895.8|37875.8|37880.8|37860.8|18
1693212900000|2023-08-28 08:55:00|37885.9|37865.9|37883.4|37863.4|37890.9|37870.9|37878.4|37858.4|13
1693213200000|2023-08-28 09:00:00|37880.9|37860.9|37893.4|37873.4|37905.9|37885.9|37880.9|37860.9|60
1693213500000|2023-08-28 09:05:00|37888.4|37868.4|37883.4|37863.4|37890.9|37870.9|37880.9|37860.9|12
1693213800000|2023-08-28 09:10:00|37885.9|37865.9|37880.9|37860.9|37888.4|37868.4|37878.4|37858.4|31
1693214100000|2023-08-28 09:15:00|37883.4|37863.4|37873.4|37853.4|37883.4|37863.4|37853.4|37833.4|37
1693214400000|2023-08-28 09:20:00|37878.4|37858.4|37873.4|37853.4|37878.4|37858.4|37865.9|37845.9|11
1693214700000|2023-08-28 09:25:00|37875.9|37855.9|37878.4|37858.4|37880.9|37860.9|37870.9|37850.9|2
1693215000000|2023-08-28 09:30:00|37875.9|37855.9|37870.9|37850.9|37885.9|37865.9|37870.9|37850.9|40
1693215300000|2023-08-28 09:35:00|37873.4|37853.4|37873.4|37853.4|37875.9|37855.9|37865.9|37845.9|16
1693215600000|2023-08-28 09:40:00|37870.9|37850.9|37875.9|37855.9|37883.4|37863.4|37868.4|37848.4|30
1693215900000|2023-08-28 09:45:00|37878.4|37858.4|37870.9|37850.9|37880.9|37860.9|37870.9|37850.9|14
1693216200000|2023-08-28 09:50:00|37873.4|37853.4|37870.9|37850.9|37878.4|37858.4|37870.9|37850.9|28
1693216500000|2023-08-28 09:55:00|37873.4|37853.4|37875.9|37855.9|37878.4|37858.4|37868.4|37848.4|27
1693216800000|2023-08-28 10:00:00|37873.4|37853.4|37898.5|37878.5|37898.5|37878.5|37873.4|37853.4|44
1693217100000|2023-08-28 10:05:00|37901|37881|37896|37876|37916|37896|37896|37876|115
1693217400000|2023-08-28 10:10:00|37893.5|37873.5|37883.5|37863.5|37893.5|37873.5|37878.5|37858.5|23
1693217700000|2023-08-28 10:15:00|37881|37861|37893.5|37873.5|37896|37876|37881|37861|62
1693218000000|2023-08-28 10:20:00|37896|37876|37908.5|37888.5|37911|37891|37891|37871|17
1693218300000|2023-08-28 10:25:00|37911|37891|37901|37881|37913.5|37893.5|37896|37876|50
1693218600000|2023-08-28 10:30:00|37903.5|37883.5|37903.5|37883.5|37913.5|37893.5|37901|37881|36
1693218900000|2023-08-28 10:35:00|37906|37886|37903.5|37883.5|37908.5|37888.5|37901|37881|25
1693219200000|2023-08-28 10:40:00|37901|37881|37886|37866|37901|37881|37881|37861|21
1693219500000|2023-08-28 10:45:00|37883.5|37863.5|37888.5|37868.5|37893.5|37873.5|37878.5|37858.5|27
1693219800000|2023-08-28 10:50:00|37893.5|37873.5|37888.5|37868.5|37893.5|37873.5|37886|37866|14
1693220100000|2023-08-28 10:55:00|37886|37866|37881|37861|37886|37866|37871|37851|38
1693220400000|2023-08-28 11:00:00|37883.5|37863.5|37906.1|37886.1|37906.1|37886.1|37881|37861|43
1693220700000|2023-08-28 11:05:00|37903.5|37883.5|37908.5|37888.5|37913.5|37893.5|37903.5|37883.5|25
1693221000000|2023-08-28 11:10:00|37906.1|37886.1|37916.1|37896.1|37916.1|37896.1|37906.1|37886.1|41
1693221300000|2023-08-28 11:15:00|37913.6|37893.6|37973.6|37953.6|37976.1|37956.1|37913.6|37893.6|76
1693221600000|2023-08-28 11:20:00|37976|37956|37928.6|37908.6|37978.5|37958.5|37928.6|37908.6|57
1693221900000|2023-08-28 11:25:00|37931.1|37911.1|37918.6|37898.6|37933.6|37913.6|37918.6|37898.6|37
1693222200000|2023-08-28 11:30:00|37921.1|37901.1|37953.6|37933.6|37953.6|37933.6|37921.1|37901.1|53
1693222500000|2023-08-28 11:35:00|37956.1|37936.1|37978.6|37958.6|37988.6|37968.6|37956.1|37936.1|175
1693222800000|2023-08-28 11:40:00|37976.1|37956.1|37988.6|37968.6|38003.6|37983.6|37971.1|37951.1|111
1693223100000|2023-08-28 11:45:00|37991.1|37971.1|37983.6|37963.6|38006.1|37986.1|37983.6|37963.6|98
1693223400000|2023-08-28 11:50:00|37986.1|37966.1|37991.1|37971.1|37993.6|37973.6|37983.6|37963.6|32
1693223700000|2023-08-28 11:55:00|37988.7|37968.7|37938.7|37918.7|37988.7|37968.7|37938.7|37918.7|101
1693224000000|2023-08-28 12:00:00|37943.7|37923.7|37943.7|37923.7|37983.7|37963.7|37941.2|37921.2|145
1693224300000|2023-08-28 12:05:00|37948.7|37928.7|37886.2|37866.2|37953.6|37933.6|37886.2|37866.2|250
1693224600000|2023-08-28 12:10:00|37881.2|37861.2|37893.7|37873.7|37893.7|37873.7|37848.7|37828.7|265
1693224900000|2023-08-28 12:15:00|37893.6|37873.6|37918.6|37898.6|37918.6|37898.6|37861.2|37841.2|198
1693225200000|2023-08-28 12:20:00|37923.6|37903.6|37956.2|37936.2|37983.6|37963.6|37923.6|37903.6|218
1693225500000|2023-08-28 12:25:00|37953.7|37933.7|37938.7|37918.7|37963.7|37943.7|37933.7|37913.7|129
1693225800000|2023-08-28 12:30:00|37941.2|37921.2|37933.7|37913.7|37963.7|37943.7|37918.7|37898.7|117
1693226100000|2023-08-28 12:35:00|37936.2|37916.2|37948.7|37928.7|37968.7|37948.7|37933.7|37913.7|152
1693226400000|2023-08-28 12:40:00|37951.2|37931.2|37941.2|37921.2|37953.7|37933.7|37938.7|37918.7|143
1693226700000|2023-08-28 12:45:00|37943.7|37923.7|37946.2|37926.2|37951.2|37931.2|37938.7|37918.7|68
1693227000000|2023-08-28 12:50:00|37943.7|37923.7|37943.7|37923.7|37948.7|37928.7|37923.7|37903.7|85
1693227300000|2023-08-28 12:55:00|37946.2|37926.2|37951.2|37931.2|37953.7|37933.7|37928.7|37908.7|105
1693227600000|2023-08-28 13:00:00|37948.7|37928.7|38013.7|37993.7|38016.2|37996.2|37948.7|37928.7|412
1693227900000|2023-08-28 13:05:00|38011.2|37991.2|37978.7|37958.7|38033.7|38013.7|37968.7|37948.7|282
1693228200000|2023-08-28 13:10:00|37973.7|37953.7|37988.8|37968.8|38003.7|37983.7|37963.7|37943.7|151
1693228500000|2023-08-28 13:15:00|37983.8|37963.8|37978.8|37958.8|38003.8|37983.8|37978.8|37958.8|115
1693228800000|2023-08-28 13:20:00|37981.3|37961.3|37908.8|37888.8|37988.8|37968.8|37906.3|37886.3|252
1693229100000|2023-08-28 13:25:00|37906.3|37886.3|37893.8|37873.8|37908.8|37888.8|37873.8|37853.8|451
1693229400000|2023-08-28 13:30:00|37896.3|37876.3|37903.8|37883.8|37908.8|37888.8|37888.8|37868.8|317
1693229700000|2023-08-28 13:35:00|37901.3|37881.3|37958.8|37938.8|37958.8|37938.8|37896.3|37876.3|342
1693230000000|2023-08-28 13:40:00|37963.8|37943.8|37971.4|37951.4|37991.4|37971.4|37931.4|37911.4|618
1693230300000|2023-08-28 13:45:00|37973.9|37953.9|37988.9|37968.9|38023.9|38003.9|37973.9|37953.9|320
1693230600000|2023-08-28 13:50:00|37986.4|37966.4|38006.4|37986.4|38018.9|37998.9|37963.9|37943.9|332
1693230900000|2023-08-28 13:55:00|38003.9|37983.9|38051.4|38031.4|38063.9|38043.9|37988.9|37968.9|331
1693231200000|2023-08-28 14:00:00|38053.9|38033.9|38001.4|37981.4|38063.9|38043.9|37991.4|37971.4|271
1693231500000|2023-08-28 14:05:00|38006.4|37986.4|38001.4|37981.4|38021.4|38001.4|37993.9|37973.9|171
1693231800000|2023-08-28 14:10:00|37998.9|37978.9|37978.9|37958.9|38003.9|37983.9|37958.9|37938.9|229
1693232100000|2023-08-28 14:15:00|37976.4|37956.4|37948.9|37928.9|37983.9|37963.9|37928.9|37908.9|218
1693232400000|2023-08-28 14:20:00|37951.4|37931.4|37946.4|37926.4|37963.9|37943.9|37931.4|37911.4|192
1693232700000|2023-08-28 14:25:00|37943.9|37923.9|37938.9|37918.9|37948.9|37928.9|37916.5|37896.5|303
1693233000000|2023-08-28 14:30:00|37936.5|37916.5|37943.9|37923.9|37943.9|37923.9|37896.5|37876.5|468
1693233300000|2023-08-28 14:35:00|37941.4|37921.4|37939|37919|37964|37944|37928.9|37908.9|200
1693233600000|2023-08-28 14:40:00|37941.5|37921.5|37939|37919|37954|37934|37931.5|37911.5|326
1693233900000|2023-08-28 14:45:00|37933.9|37913.9|37929|37909|37961.5|37941.5|37924|37904|244
1693234200000|2023-08-28 14:50:00|37926.5|37906.5|37889|37869|37934|37914|37876.5|37856.5|562
1693234500000|2023-08-28 14:55:00|37891.5|37871.5|37869|37849|37894|37874|37859|37839|281
1693234800000|2023-08-28 15:00:00|37871.5|37851.5|37879|37859|37896.5|37876.5|37864|37844|287
1693235100000|2023-08-28 15:05:00|37874.1|37854.1|37904|37884|37904|37884|37854|37834|379
1693235400000|2023-08-28 15:10:00|37901.5|37881.5|37904|37884|37909|37889|37884|37864|218
1693235700000|2023-08-28 15:15:00|37899|37879|37896.5|37876.5|37911.6|37891.6|37894|37874|176
1693236000000|2023-08-28 15:20:00|37899|37879|37899|37879|37906.5|37886.5|37884|37864|146
1693236300000|2023-08-28 15:25:00|37896.5|37876.5|37899|37879|37906.5|37886.5|37879|37859|156
1693236600000|2023-08-28 15:30:00|37896.5|37876.5|37919|37899|37924|37904|37894|37874|189
1693236900000|2023-08-28 15:35:00|37924|37904|37939|37919|37969|37949|37921.5|37901.5|249
1693237200000|2023-08-28 15:40:00|37936.5|37916.5|37934|37914|37939|37919|37901.5|37881.5|215
1693237500000|2023-08-28 15:45:00|37929|37909|37921.5|37901.5|37944|37924|37904|37884|178
1693237800000|2023-08-28 15:50:00|37919|37899|37919|37899|37934|37914|37916.5|37896.5|135
1693238100000|2023-08-28 15:55:00|37916.5|37896.5|37971.5|37951.5|37974|37954|37916.5|37896.5|234
1693238400000|2023-08-28 16:00:00|37969|37949|37959|37939|37969|37949|37951.5|37931.5|321
1693238700000|2023-08-28 16:05:00|37956.5|37936.5|37956.5|37936.5|37961.5|37941.5|37949|37929|115
1693239000000|2023-08-28 16:10:00|37954|37934|37949|37929|37954|37934|37946.5|37926.5|199
1693239300000|2023-08-28 16:15:00|37944|37924|37916.6|37896.6|37944|37924|37914|37894|216
1693239600000|2023-08-28 16:20:00|37916.5|37896.5|37909|37889|37916.5|37896.5|37904|37884|121
1693239900000|2023-08-28 16:25:00|37904|37884|37909|37889|37916.5|37896.5|37904|37884|120
1693240200000|2023-08-28 16:30:00|37906.5|37886.5|37899.1|37879.1|37906.6|37886.6|37894.1|37874.1|227
1693240500000|2023-08-28 16:35:00|37896.6|37876.6|37904.1|37884.1|37906.6|37886.6|37896.6|37876.6|299
1693240800000|2023-08-28 16:40:00|37899.1|37879.1|37904.1|37884.1|37909.1|37889.1|37889.1|37869.1|177
1693241100000|2023-08-28 16:45:00|37899.2|37879.2|37909.1|37889.1|37909.1|37889.1|37894.1|37874.1|321
1693241400000|2023-08-28 16:50:00|37911.6|37891.6|37936.6|37916.6|37939.1|37919.1|37904.2|37884.2|369
1693241700000|2023-08-28 16:55:00|37934.1|37914.1|37951.6|37931.6|37951.6|37931.6|37911.6|37891.6|731
1693242000000|2023-08-28 17:00:00|37949.1|37929.1|37946.5|37926.5|37951.6|37931.6|37916.6|37896.6|535
1693242300000|2023-08-28 17:05:00|37946.6|37926.6|37964|37944|37969|37949|37946.6|37926.6|162
1693242600000|2023-08-28 17:10:00|37964.1|37944.1|37969|37949|37969|37949|37959.1|37939.1|79
1693242900000|2023-08-28 17:15:00|37966.6|37946.6|37969.1|37949.1|37979.1|37959.1|37964.1|37944.1|98
1693243200000|2023-08-28 17:20:00|37966.6|37946.6|37986.6|37966.6|37986.6|37966.6|37966.6|37946.6|101
1693243500000|2023-08-28 17:25:00|37984.1|37964.1|37994.1|37974.1|37994.1|37974.1|37984.1|37964.1|68
1693243800000|2023-08-28 17:30:00|37991.6|37971.6|37984.1|37964.1|38006.6|37986.6|37984.1|37964.1|131
1693244100000|2023-08-28 17:35:00|37986.6|37966.6|37991.6|37971.6|37994.1|37974.1|37979.1|37959.1|77
1693244400000|2023-08-28 17:40:00|37994.1|37974.1|37989.1|37969.1|37994.1|37974.1|37984.1|37964.1|35
1693244700000|2023-08-28 17:45:00|37986.6|37966.6|37974.2|37954.2|37994.1|37974.1|37974.2|37954.2|97
1693245000000|2023-08-28 17:50:00|37976.6|37956.6|37974.1|37954.1|37991.6|37971.6|37974.1|37954.1|89
1693245300000|2023-08-28 17:55:00|37971.6|37951.6|37964.1|37944.1|37974.1|37954.1|37954.2|37934.2|158
1693245600000|2023-08-28 18:00:00|37966.6|37946.6|37969.1|37949.1|37971.6|37951.6|37964.1|37944.1|48
1693245900000|2023-08-28 18:05:00|37966.7|37946.7|37976.6|37956.6|37976.6|37956.6|37964.1|37944.1|28
1693246200000|2023-08-28 18:10:00|37976.7|37956.7|37969.2|37949.2|37979.2|37959.2|37969.2|37949.2|22
1693246500000|2023-08-28 18:15:00|37974.1|37954.1|37971.6|37951.6|37976.7|37956.7|37971.6|37951.6|39
1693246800000|2023-08-28 18:20:00|37969.2|37949.2|37976.7|37956.7|37979.1|37959.1|37964.2|37944.2|45
1693247100000|2023-08-28 18:25:00|37979.2|37959.2|37979.2|37959.2|37979.2|37959.2|37974.2|37954.2|72
1693247400000|2023-08-28 18:30:00|37976.7|37956.7|37974.2|37954.2|37979.2|37959.2|37974.2|37954.2|54
1693247700000|2023-08-28 18:35:00|37976.7|37956.7|37989.2|37969.2|37989.2|37969.2|37974.2|37954.2|70
1693248000000|2023-08-28 18:40:00|37986.7|37966.7|37999.2|37979.2|37999.2|37979.2|37984.2|37964.2|99
1693248300000|2023-08-28 18:45:00|37994.2|37974.2|37994.2|37974.2|37996.7|37976.7|37994.2|37974.2|15
1693248600000|2023-08-28 18:50:00|37991.7|37971.7|37994.2|37974.2|37994.2|37974.2|37989.2|37969.2|32
1693248900000|2023-08-28 18:55:00|37996.7|37976.7|37994.2|37974.2|38001.7|37981.7|37989.2|37969.2|44
1693249200000|2023-08-28 19:00:00|37991.7|37971.7|38001.7|37981.7|38001.7|37981.7|37989.2|37969.2|26
1693249500000|2023-08-28 19:05:00|37999.2|37979.2|38009.2|37989.2|38009.2|37989.2|37999.2|37979.2|27
1693249800000|2023-08-28 19:10:00|38006.7|37986.7|37999.2|37979.2|38009.2|37989.2|37984.3|37964.3|163
1693250100000|2023-08-28 19:15:00|37996.8|37976.8|37994.2|37974.2|37999.2|37979.2|37994.2|37974.2|21
1693250400000|2023-08-28 19:20:00|37999.2|37979.2|37994.3|37974.3|38001.7|37981.7|37989.3|37969.3|78
1693250700000|2023-08-28 19:25:00|37996.7|37976.7|37999.3|37979.3|38004.3|37984.3|37996.7|37976.7|29
1693251000000|2023-08-28 19:30:00|38001.8|37981.8|37999.3|37979.3|38004.3|37984.3|37999.3|37979.3|20
1693251300000|2023-08-28 19:35:00|38001.8|37981.8|38004.3|37984.3|38009.3|37989.3|38001.7|37981.7|28
1693251600000|2023-08-28 19:40:00|38006.8|37986.8|38009.3|37989.3|38009.3|37989.3|38004.3|37984.3|52
1693251900000|2023-08-28 19:45:00|38014.3|37994.3|38014.3|37994.3|38031.8|38011.8|38011.8|37991.8|81
1693252200000|2023-08-28 19:50:00|38011.8|37991.8|38019.3|37999.3|38024.3|38004.3|38011.8|37991.8|50
1693252500000|2023-08-28 19:55:00|38016.8|37996.8|38024.3|38004.3|38024.3|38004.3|38014.3|37994.3|42
1693252800000|2023-08-28 20:00:00|38021.8|38001.8|38021.8|38001.8|38024.3|38004.3|38019.3|37999.3|34
1693253100000|2023-08-28 20:05:00|38019.3|37999.3|38029.3|38009.3|38031.8|38011.8|38019.3|37999.3|27
1693253400000|2023-08-28 20:10:00|38031.8|38011.8|38024.3|38004.3|38034.3|38014.3|38024.3|38004.3|43
1693253700000|2023-08-28 20:15:00|38029.3|38009.3|38029.3|38009.3|38029.3|38009.3|38026.8|38006.8|11
1693254000000|2023-08-28 20:20:00|38031.8|38011.8|38029.3|38009.3|38031.8|38011.8|38029.3|38009.3|26
1693254300000|2023-08-28 20:25:00|38031.8|38011.8|38029.3|38009.3|38034.3|38014.3|38029.3|38009.3|11
1693254600000|2023-08-28 20:30:00|38029.4|38009.4|38024.4|38004.4|38029.4|38009.4|38024.4|38004.4|13
1693254900000|2023-08-28 20:35:00|38021.9|38001.9|38016.9|37996.9|38024.4|38004.4|38016.9|37996.9|40
1693255200000|2023-08-28 20:40:00|38019.4|37999.4|38014.4|37994.4|38019.4|37999.4|38014.4|37994.4|7
1693255500000|2023-08-28 20:45:00|38016.9|37996.9|38021.9|38001.9|38021.9|38001.9|38014.4|37994.4|21
1693255800000|2023-08-28 20:50:00|38019.4|37999.4|38024.4|38004.4|38026.9|38006.9|38019.4|37999.4|26
1693256100000|2023-08-28 20:55:00|38021.9|38001.9|38024.4|38004.4|38026.9|38006.9|38019.4|37999.4|19
1693260000000|2023-08-28 22:00:00|38041.8|38021.8|38034.5|38014.5|38047|38027|38034.5|38014.5|43
1693260300000|2023-08-28 22:05:00|38032|38012|38034.5|38014.5|38034.5|38014.5|38032|38012|9
1693260600000|2023-08-28 22:10:00|38032|38012|38034.5|38014.5|38034.5|38014.5|38032|38012|3
1693260900000|2023-08-28 22:15:00|38032|38012|38029.5|38009.5|38032|38012|38029.5|38009.5|3
1693261200000|2023-08-28 22:20:00|38034.5|38014.5|38029.5|38009.5|38037|38017|38029.5|38009.5|10
1693261500000|2023-08-28 22:25:00|38027|38007|38029.5|38009.5|38029.5|38009.5|38027|38007|5
1693261800000|2023-08-28 22:30:00|38027|38007|38029.5|38009.5|38034.5|38014.5|38024.5|38004.5|25
1693262100000|2023-08-28 22:35:00|||||||||3
1693262400000|2023-08-28 22:40:00|38027|38007|38024.5|38004.5|38029.5|38009.5|38019.5|37999.5|13
1693262700000|2023-08-28 22:45:00|38022.1|38002.1|38019.6|37999.6|38027|38007|38019.5|37999.5|8
1693263000000|2023-08-28 22:50:00|38014.6|37994.6|38014.6|37994.6|38017.1|37997.1|38014.6|37994.6|4
1693263300000|2023-08-28 22:55:00|38012.1|37992.1|38009.6|37989.6|38012.1|37992.1|38009.6|37989.6|9
1693263600000|2023-08-28 23:00:00|38007.1|37987.1|38004.6|37984.6|38009.6|37989.6|38002.1|37982.1|16
1693263900000|2023-08-28 23:05:00|38007.1|37987.1|38012.1|37992.1|38014.6|37994.6|38007.1|37987.1|9
1693264200000|2023-08-28 23:10:00|38014.6|37994.6|38019.6|37999.6|38019.6|37999.6|38009.6|37989.6|9
1693264500000|2023-08-28 23:15:00|38019.5|37999.5|38014.6|37994.6|38019.6|37999.6|38014.6|37994.6|11
1693264800000|2023-08-28 23:20:00|38017.1|37997.1|38014.6|37994.6|38017.1|37997.1|38014.6|37994.6|2
1693265100000|2023-08-28 23:25:00|38017.1|37997.1|38019.6|37999.6|38019.6|37999.6|38017.1|37997.1|13
1693265400000|2023-08-28 23:30:00|38017.1|37997.1|38007.1|37987.1|38017.1|37997.1|38007.1|37987.1|12
1693265700000|2023-08-28 23:35:00|38009.6|37989.6|38009.6|37989.6|38009.6|37989.6|38004.6|37984.6|5
1693266000000|2023-08-28 23:40:00|38007.1|37987.1|38004.6|37984.6|38009.6|37989.6|38002.1|37982.1|16
1693266300000|2023-08-28 23:45:00|38009.6|37989.6|37999.6|37979.6|38009.6|37989.6|37999.6|37979.6|15
1693266600000|2023-08-28 23:50:00|38002.1|37982.1|38004.6|37984.6|38004.6|37984.6|37999.6|37979.6|17
1693266900000|2023-08-28 23:55:00|38002.1|37982.1|37994.7|37974.7|38002.1|37982.1|37989.6|37969.6|21
1693267200000|2023-08-29 00:00:00|37997.1|37977.1|38037.1|38017.1|38049.6|38029.6|37994.7|37974.7|176
1693267500000|2023-08-29 00:05:00|38034.6|38014.6|38029.6|38009.6|38034.6|38014.6|38012.2|37992.2|92
1693267800000|2023-08-29 00:10:00|38032|38012|38052.1|38032.1|38054.6|38034.6|38029.6|38009.6|56
1693268100000|2023-08-29 00:15:00|38054.6|38034.6|38027.2|38007.2|38059.6|38039.6|38024.7|38004.7|43
1693268400000|2023-08-29 00:20:00|38024.7|38004.7|38014.7|37994.7|38024.7|38004.7|38014.7|37994.7|37
1693268700000|2023-08-29 00:25:00|38009.7|37989.7|37989.7|37969.7|38012.2|37992.2|37984.7|37964.7|61
1693269000000|2023-08-29 00:30:00|37992.2|37972.2|37969.7|37949.7|37994.7|37974.7|37964.7|37944.7|88
1693269300000|2023-08-29 00:35:00|37972.2|37952.2|37974.7|37954.7|37982.2|37962.2|37969.7|37949.7|52
1693269600000|2023-08-29 00:40:00|37969.7|37949.7|37969.7|37949.7|37974.7|37954.7|37969.7|37949.7|38
1693269900000|2023-08-29 00:45:00|37972.2|37952.2|37969.7|37949.7|37979.7|37959.7|37969.7|37949.7|19
1693270200000|2023-08-29 00:50:00|37967.2|37947.2|37964.7|37944.7|37977.1|37957.1|37959.7|37939.7|90
1693270500000|2023-08-29 00:55:00|37964.6|37944.6|37962.2|37942.2|37969.7|37949.7|37957.2|37937.2|60
1693270800000|2023-08-29 01:00:00|37959.7|37939.7|37972.2|37952.2|37972.2|37952.2|37917.3|37897.3|290
1693271100000|2023-08-29 01:05:00|37969.7|37949.7|37982.2|37962.2|37987.2|37967.2|37952.2|37932.2|111
1693271400000|2023-08-29 01:10:00|37979.7|37959.7|38014.7|37994.7|38022.2|38002.2|37972.2|37952.2|118
1693271700000|2023-08-29 01:15:00|38017.2|37997.2|38032.2|38012.2|38034.7|38014.7|38014.7|37994.7|102
1693272000000|2023-08-29 01:20:00|38029.7|38009.7|37974.7|37954.7|38034.7|38014.7|37967.2|37947.2|73
1693272300000|2023-08-29 01:25:00|37977.2|37957.2|38007.2|37987.2|38017.2|37997.2|37977.2|37957.2|60
1693272600000|2023-08-29 01:30:00|38004.7|37984.7|37989.7|37969.7|38039.7|38019.7|37989.7|37969.7|147
1693272900000|2023-08-29 01:35:00|37992.2|37972.2|38017.2|37997.2|38032.2|38012.2|37992.2|37972.2|71
1693273200000|2023-08-29 01:40:00|38019.7|37999.7|38072.2|38052.2|38079.7|38059.7|38009.7|37989.7|188
1693273500000|2023-08-29 01:45:00|38074.7|38054.7|38037.2|38017.2|38089.7|38069.7|38034.8|38014.8|190
1693273800000|2023-08-29 01:50:00|38034.8|38014.8|38004.8|37984.8|38037.2|38017.2|37997.3|37977.3|97
1693274100000|2023-08-29 01:55:00|38007.3|37987.3|37949.8|37929.8|38009.8|37989.8|37944.8|37924.8|115
1693274400000|2023-08-29 02:00:00|37952.3|37932.3|38022.2|38002.2|38029.8|38009.8|37952.3|37932.3|92
1693274700000|2023-08-29 02:05:00|38019.8|37999.8|38032.2|38012.2|38039.8|38019.8|38012.3|37992.3|32
1693275000000|2023-08-29 02:10:00|38032.3|38012.3|38024.8|38004.8|38062.3|38042.3|38024.8|38004.8|44
1693275300000|2023-08-29 02:15:00|38027.3|38007.3|38027.3|38007.3|38039.8|38019.8|38024.8|38004.8|13
1693275600000|2023-08-29 02:20:00|38029.8|38009.8|38034.8|38014.8|38049.9|38029.9|38029.8|38009.8|28
1693275900000|2023-08-29 02:25:00|38032.3|38012.3|38034.8|38014.8|38037.3|38017.3|38027.3|38007.3|45
1693276200000|2023-08-29 02:30:00|38032.3|38012.3|38009.8|37989.8|38037.3|38017.3|38009.8|37989.8|61
1693276500000|2023-08-29 02:35:00|38012.3|37992.3|38039.8|38019.8|38039.8|38019.8|38012.3|37992.3|35
1693276800000|2023-08-29 02:40:00|38042.3|38022.3|38077.4|38057.4|38077.4|38057.4|38034.8|38014.8|128
1693277100000|2023-08-29 02:45:00|38079.8|38059.8|38089.8|38069.8|38094.8|38074.8|38052.3|38032.3|65
1693277400000|2023-08-29 02:50:00|38092.3|38072.3|38084.8|38064.8|38094.8|38074.8|38074.9|38054.9|51
1693277700000|2023-08-29 02:55:00|38082.4|38062.4|38094.8|38074.8|38097.4|38077.4|38072.3|38052.3|71
1693278000000|2023-08-29 03:00:00|38092.4|38072.4|38077.4|38057.4|38094.8|38074.8|38069.8|38049.8|103
1693278300000|2023-08-29 03:05:00|38074.9|38054.9|38089.9|38069.9|38107.4|38087.4|38064.9|38044.9|60
1693278600000|2023-08-29 03:10:00|38092.4|38072.4|38082.4|38062.4|38092.4|38072.4|38077.4|38057.4|29
1693278900000|2023-08-29 03:15:00|38084.9|38064.9|38077.4|38057.4|38084.9|38064.9|38064.9|38044.9|33
1693279200000|2023-08-29 03:20:00|38079.9|38059.9|38069.9|38049.9|38094.9|38074.9|38062.4|38042.4|48
1693279500000|2023-08-29 03:25:00|38072.4|38052.4|38124.9|38104.9|38134.9|38114.9|38072.4|38052.4|89
1693279800000|2023-08-29 03:30:00|38129.9|38109.9|38139.9|38119.9|38159.9|38139.9|38129.9|38109.9|152
1693280100000|2023-08-29 03:35:00|38137.4|38117.4|38157.5|38137.5|38162.4|38142.4|38137.4|38117.4|65
1693280400000|2023-08-29 03:40:00|38159.9|38139.9|38159.9|38139.9|38164.9|38144.9|38157.5|38137.5|31
1693280700000|2023-08-29 03:45:00|38157.5|38137.5|38154.9|38134.9|38159.9|38139.9|38149.9|38129.9|36
1693281000000|2023-08-29 03:50:00|38152.5|38132.5|38140|38120|38152.5|38132.5|38140|38120|13
1693281300000|2023-08-29 03:55:00|38137.5|38117.5|38147.5|38127.5|38150|38130|38137.5|38117.5|14
1693281600000|2023-08-29 04:00:00|38145|38125|38147.5|38127.5|38157.4|38137.4|38145|38125|47
1693281900000|2023-08-29 04:05:00|38150|38130|38149.9|38129.9|38152.4|38132.4|38145|38125|21
1693282200000|2023-08-29 04:10:00|38150|38130|38160|38140|38160|38140|38149.9|38129.9|37
1693282500000|2023-08-29 04:15:00|38159.9|38139.9|38150|38130|38160|38140|38150|38130|30
1693282800000|2023-08-29 04:20:00|38152.5|38132.5|38155|38135|38160|38140|38152.5|38132.5|17
1693283100000|2023-08-29 04:25:00|38157.5|38137.5|38157.5|38137.5|38157.5|38137.5|38155|38135|17
1693283400000|2023-08-29 04:30:00|38160|38140|38150|38130|38165|38145|38149.9|38129.9|15
1693283700000|2023-08-29 04:35:00|38149.9|38129.9|38145|38125|38150|38130|38145|38125|20
1693284000000|2023-08-29 04:40:00|38155|38135|38150|38130|38160|38140|38150|38130|26
1693284300000|2023-08-29 04:45:00|38152.5|38132.5|38145|38125|38152.5|38132.5|38145|38125|21
1693284600000|2023-08-29 04:50:00|38147.5|38127.5|38145|38125|38157.5|38137.5|38145|38125|25
1693284900000|2023-08-29 04:55:00|38142.5|38122.5|38140|38120|38142.5|38122.5|38140|38120|10
1693285200000|2023-08-29 05:00:00|38142.5|38122.5|38100|38080|38160.1|38140.1|38092.6|38072.6|88
1693285500000|2023-08-29 05:05:00|38102.5|38082.5|38110|38090|38112.5|38092.5|38082.5|38062.5|50
1693285800000|2023-08-29 05:10:00|38112.5|38092.5|38112.5|38092.5|38117.5|38097.5|38100|38080|41
1693286100000|2023-08-29 05:15:00|38115|38095|38115|38095|38120|38100|38110|38090|69
1693286400000|2023-08-29 05:20:00|38117.5|38097.5|38115|38095|38122.5|38102.5|38110|38090|79
1693286700000|2023-08-29 05:25:00|38112.6|38092.6|38110.1|38090.1|38122.5|38102.5|38110|38090|80
1693287000000|2023-08-29 05:30:00|38112.6|38092.6|38135.1|38115.1|38135.1|38115.1|38107.6|38087.6|141
1693287300000|2023-08-29 05:35:00|38137.5|38117.5|38200.1|38180.1|38205.1|38185.1|38137.5|38117.5|177
1693287600000|2023-08-29 05:40:00|38197.6|38177.6|38152.6|38132.6|38200.1|38180.1|38145.1|38125.1|87
1693287900000|2023-08-29 05:45:00|38152.5|38132.5|38180.1|38160.1|38180.1|38160.1|38147.6|38127.6|44
1693288200000|2023-08-29 05:50:00|38182.5|38162.5|38150.1|38130.1|38195.1|38175.1|38147.6|38127.6|71
1693288500000|2023-08-29 05:55:00|38147.6|38127.6|38135.1|38115.1|38155.1|38135.1|38132.6|38112.6|69
1693288800000|2023-08-29 06:00:00|38137.6|38117.6|38160.1|38140.1|38160.1|38140.1|38130.1|38110.1|112
1693289100000|2023-08-29 06:05:00|38162.6|38142.6|38152.6|38132.6|38182.6|38162.6|38152.6|38132.6|50
1693289400000|2023-08-29 06:10:00|38150.1|38130.1|38137.6|38117.6|38167.6|38147.6|38135.1|38115.1|38
1693289700000|2023-08-29 06:15:00|38140.1|38120.1|38145.1|38125.1|38160.2|38140.2|38130.1|38110.1|106
1693290000000|2023-08-29 06:20:00|38147.6|38127.6|38125.1|38105.1|38147.7|38127.7|38125.1|38105.1|40
1693290300000|2023-08-29 06:25:00|38122.7|38102.7|38130.1|38110.1|38135.1|38115.1|38120.1|38100.1|45
1693290600000|2023-08-29 06:30:00|38132.6|38112.6|38152.6|38132.6|38157.6|38137.6|38130.1|38110.1|77
1693290900000|2023-08-29 06:35:00|38150.1|38130.1|38160.1|38140.1|38172.6|38152.6|38145.1|38125.1|53
1693291200000|2023-08-29 06:40:00|38162.6|38142.6|38187.7|38167.7|38197.7|38177.7|38160.2|38140.2|91
1693291500000|2023-08-29 06:45:00|38190.2|38170.2|38140.2|38120.2|38190.2|38170.2|38140.2|38120.2|67
1693291800000|2023-08-29 06:50:00|38137.7|38117.7|38105.1|38085.1|38137.7|38117.7|38095.2|38075.2|94
1693292100000|2023-08-29 06:55:00|38102.7|38082.7|38102.7|38082.7|38110.2|38090.2|38090.2|38070.2|102
1693292400000|2023-08-29 07:00:00|38100.2|38080.2|38175.2|38155.2|38190.2|38170.2|38087.8|38067.8|206
1693292700000|2023-08-29 07:05:00|38172.7|38152.7|38195.2|38175.2|38220.2|38200.2|38170.2|38150.2|136
1693293000000|2023-08-29 07:10:00|38192.7|38172.7|38145.2|38125.2|38192.7|38172.7|38135.2|38115.2|81
1693293300000|2023-08-29 07:15:00|38147.7|38127.7|38172.7|38152.7|38195.1|38175.1|38147.7|38127.7|59
1693293600000|2023-08-29 07:20:00|38175.2|38155.2|38145.2|38125.2|38177.7|38157.7|38137.7|38117.7|59
1693293900000|2023-08-29 07:25:00|38140.3|38120.3|38157.7|38137.7|38160.2|38140.2|38117.8|38097.8|94
1693294200000|2023-08-29 07:30:00|38160.2|38140.2|38245.2|38225.2|38250.1|38230.1|38160.2|38140.2|362
1693294500000|2023-08-29 07:35:00|38247.7|38227.7|38212.7|38192.7|38275.2|38255.2|38212.7|38192.7|307
1693294800000|2023-08-29 07:40:00|38210.2|38190.2|38170.2|38150.2|38210.2|38190.2|38160.2|38140.2|171
1693295100000|2023-08-29 07:45:00|38172.7|38152.7|38197.7|38177.7|38225.2|38205.2|38162.7|38142.7|162
1693295400000|2023-08-29 07:50:00|38200.2|38180.2|38137.8|38117.8|38205.1|38185.1|38137.8|38117.8|94
1693295700000|2023-08-29 07:55:00|38135.3|38115.3|38095.2|38075.2|38140.2|38120.2|38092.7|38072.7|158
1693296000000|2023-08-29 08:00:00|38097.7|38077.7|38120.2|38100.2|38127.7|38107.7|38050.2|38030.2|198
1693296300000|2023-08-29 08:05:00|38117.7|38097.7|38145.2|38125.2|38152.8|38132.8|38112.7|38092.7|128
1693296600000|2023-08-29 08:10:00|38142.7|38122.7|38075.3|38055.3|38142.7|38122.7|38072.8|38052.8|201
1693296900000|2023-08-29 08:15:00|38077.8|38057.8|38077.8|38057.8|38102.8|38082.8|38075.3|38055.3|102
1693297200000|2023-08-29 08:20:00|38072.8|38052.8|38100.2|38080.2|38115.3|38095.3|38072.8|38052.8|76
1693297500000|2023-08-29 08:25:00|38097.7|38077.7|38075.3|38055.3|38097.7|38077.7|38075.3|38055.3|60
1693297800000|2023-08-29 08:30:00|38077.8|38057.8|38122.7|38102.7|38122.7|38102.7|38077.7|38057.7|70
1693298100000|2023-08-29 08:35:00|38125.2|38105.2|38147.8|38127.8|38177.8|38157.8|38125.2|38105.2|213
1693298400000|2023-08-29 08:40:00|38145.3|38125.3|38140.3|38120.3|38162.8|38142.8|38140.2|38120.2|26
1693298700000|2023-08-29 08:45:00|38137.8|38117.8|38125.4|38105.4|38140.3|38120.3|38120.3|38100.3|68
1693299000000|2023-08-29 08:50:00|38127.9|38107.9|38105.4|38085.4|38127.9|38107.9|38090.5|38070.5|155
1693299300000|2023-08-29 08:55:00|38107.9|38087.9|38108|38088|38175.4|38155.4|38087.9|38067.9|226
1693299600000|2023-08-29 09:00:00|38107.9|38087.9|38135.4|38115.4|38140.4|38120.4|38105.4|38085.4|72
1693299900000|2023-08-29 09:05:00|38132.9|38112.9|38162.9|38142.9|38165.4|38145.4|38117.9|38097.9|89
1693300200000|2023-08-29 09:10:00|38165.4|38145.4|38162.9|38142.9|38180.4|38160.4|38160.5|38140.5|311
1693300500000|2023-08-29 09:15:00|38160.5|38140.5|38118|38098|38160.5|38140.5|38115.5|38095.5|56
1693300800000|2023-08-29 09:20:00|38115.5|38095.5|38120.5|38100.5|38130.4|38110.4|38115.4|38095.4|46
1693301100000|2023-08-29 09:25:00|38123|38103|38102.9|38082.9|38123|38103|38100.5|38080.5|31
1693301400000|2023-08-29 09:30:00|38103|38083|38105.5|38085.5|38117.9|38097.9|38097.9|38077.9|43
1693301700000|2023-08-29 09:35:00|38107.9|38087.9|38137.9|38117.9|38138|38118|38102.9|38082.9|93
1693302000000|2023-08-29 09:40:00|38140.4|38120.4|38140.5|38120.5|38142.9|38122.9|38130.6|38110.6|73
1693302300000|2023-08-29 09:45:00|38138|38118|38143|38123|38150.5|38130.5|38130.5|38110.5|67
1693302600000|2023-08-29 09:50:00|38140.5|38120.5|38235.5|38215.5|38240.4|38220.4|38130.5|38110.5|255
1693302900000|2023-08-29 09:55:00|38233|38213|38250.5|38230.5|38255.5|38235.5|38195.5|38175.5|228
1693303200000|2023-08-29 10:00:00|38255.5|38235.5|38243|38223|38303|38283|38240.5|38220.5|396
1693303500000|2023-08-29 10:05:00|38245.5|38225.5|38260.5|38240.5|38263|38243|38235.6|38215.6|69
1693303800000|2023-08-29 10:10:00|38260.6|38240.6|38245.5|38225.5|38290.5|38270.5|38243.1|38223.1|179
1693304100000|2023-08-29 10:15:00|38243|38223|38220.5|38200.5|38248|38228|38215.6|38195.6|90
1693304400000|2023-08-29 10:20:00|38218|38198|38213|38193|38233|38213|38210.5|38190.5|52
1693304700000|2023-08-29 10:25:00|38210.6|38190.6|38213.1|38193.1|38223|38203|38210.6|38190.6|51
1693305000000|2023-08-29 10:30:00|38215.6|38195.6|38233.1|38213.1|38238|38218|38213.1|38193.1|83
1693305300000|2023-08-29 10:35:00|38235.6|38215.6|38210.6|38190.6|38240.5|38220.5|38205.6|38185.6|55
1693305600000|2023-08-29 10:40:00|38213.1|38193.1|38193.2|38173.2|38213.1|38193.1|38178.1|38158.1|166
1693305900000|2023-08-29 10:45:00|38190.7|38170.7|38163.2|38143.2|38193.2|38173.2|38158.2|38138.2|193
1693306200000|2023-08-29 10:50:00|38160.7|38140.7|38148.2|38128.2|38160.7|38140.7|38115.7|38095.7|178
1693306500000|2023-08-29 10:55:00|38145.7|38125.7|38088.2|38068.2|38150.7|38130.7|38083.2|38063.2|344
1693306800000|2023-08-29 11:00:00|38085.7|38065.7|38080.7|38060.7|38093.2|38073.2|38050.7|38030.7|234
1693307100000|2023-08-29 11:05:00|38078.2|38058.2|38110.6|38090.6|38115.6|38095.6|38078.2|38058.2|158
1693307400000|2023-08-29 11:10:00|38110.7|38090.7|38100.6|38080.6|38118.2|38098.2|38095.7|38075.7|66
1693307700000|2023-08-29 11:15:00|38098.2|38078.2|38075.7|38055.7|38100.7|38080.7|38055.7|38035.7|147
1693308000000|2023-08-29 11:20:00|38080.7|38060.7|38078.3|38058.3|38095.7|38075.7|38073.3|38053.3|116
1693308300000|2023-08-29 11:25:00|38080.7|38060.7|38040.7|38020.7|38083.2|38063.2|38040.7|38020.7|139
1693308600000|2023-08-29 11:30:00|38045.7|38025.7|38065.6|38045.6|38073.1|38053.1|38028.2|38008.2|169
1693308900000|2023-08-29 11:35:00|38063.2|38043.2|38060.7|38040.7|38083.1|38063.1|38040.7|38020.7|261
1693309200000|2023-08-29 11:40:00|38058.2|38038.2|38060.7|38040.7|38068.2|38048.2|38040.7|38020.7|148
1693309500000|2023-08-29 11:45:00|38058.2|38038.2|38045.8|38025.8|38065.7|38045.7|38040.8|38020.8|178
1693309800000|2023-08-29 11:50:00|38048.3|38028.3|38055.8|38035.8|38055.8|38035.8|38018.3|37998.3|203
1693310100000|2023-08-29 11:55:00|38053.4|38033.4|38060.9|38040.9|38060.9|38040.9|38005.8|37985.8|268
1693310400000|2023-08-29 12:00:00|38063.4|38043.4|38063.4|38043.4|38068.4|38048.4|38038.4|38018.4|245
1693310700000|2023-08-29 12:05:00|38060.9|38040.9|38030.9|38010.9|38060.9|38040.9|38005.9|37985.9|257
1693311000000|2023-08-29 12:10:00|38028.4|38008.4|38083.5|38063.5|38083.5|38063.5|38013.5|37993.5|323
1693311300000|2023-08-29 12:15:00|38081|38061|37998.5|37978.5|38081|38061|37998.5|37978.5|198
1693311600000|2023-08-29 12:20:00|37996|37976|38003.5|37983.5|38011|37991|37986|37966|158
1693311900000|2023-08-29 12:25:00|38001|37981|37953.5|37933.5|38001|37981|37921|37901|413
1693312200000|2023-08-29 12:30:00|37951.1|37931.1|37961|37941|37971|37951|37923.5|37903.5|897
1693312500000|2023-08-29 12:35:00|37958.5|37938.5|37943.5|37923.5|37966|37946|37941|37921|163
1693312800000|2023-08-29 12:40:00|37941|37921|37953.5|37933.5|37961|37941|37941|37921|229
1693313100000|2023-08-29 12:45:00|37951|37931|37961|37941|37961|37941|37936|37916|292
1693313400000|2023-08-29 12:50:00|37960.9|37940.9|37998.5|37978.5|38008.4|37988.4|37958.5|37938.5|351
1693313700000|2023-08-29 12:55:00|38001|37981|37981|37961|38008.5|37988.5|37971|37951|405
1693314000000|2023-08-29 13:00:00|37983.4|37963.4|37961|37941|37983.4|37963.4|37926|37906|555
1693314300000|2023-08-29 13:05:00|37956.1|37936.1|37958.5|37938.5|37981|37961|37940.9|37920.9|405
1693314600000|2023-08-29 13:10:00|37961|37941|37943.5|37923.5|37961|37941|37921.1|37901.1|323
1693314900000|2023-08-29 13:15:00|37943.4|37923.4|37941.1|37921.1|37943.4|37923.4|37886.1|37866.1|392
1693315200000|2023-08-29 13:20:00|37933.6|37913.6|37976.1|37956.1|37991.1|37971.1|37931.1|37911.1|262
1693315500000|2023-08-29 13:25:00|37973.6|37953.6|37971.1|37951.1|37993.6|37973.6|37963.6|37943.6|290
1693315800000|2023-08-29 13:30:00|37971|37951|37938.6|37918.6|37991.1|37971.1|37921.1|37901.1|387
1693316100000|2023-08-29 13:35:00|37941.1|37921.1|37966.1|37946.1|37981|37961|37936.1|37916.1|253
1693316400000|2023-08-29 13:40:00|37966|37946|37978.6|37958.6|37988.6|37968.6|37923.6|37903.6|379
1693316700000|2023-08-29 13:45:00|37976.1|37956.1|38003.6|37983.6|38018.6|37998.6|37976.1|37956.1|690
1693317000000|2023-08-29 13:50:00|38006|37986|38006.2|37986.2|38021.1|38001.1|37986.1|37966.1|184
1693317300000|2023-08-29 13:55:00|38011.1|37991.1|38011.1|37991.1|38033.7|38013.7|38001.1|37981.1|309
1693317600000|2023-08-29 14:00:00|38013.6|37993.6|38168.4|38148.4|38176|38156|38013.6|37993.6|1065
1693317900000|2023-08-29 14:05:00|38170.9|38150.9|38216|38196|38221|38201|38128.5|38108.5|913
1693318200000|2023-08-29 14:10:00|38211|38191|38196.1|38176.1|38223.5|38203.5|38156.1|38136.1|644
1693318500000|2023-08-29 14:15:00|38193.6|38173.6|38256|38236|38265.9|38245.9|38176.1|38156.1|756
1693318800000|2023-08-29 14:20:00|38253.5|38233.5|38261|38241|38298.4|38278.4|38251|38231|648
1693319100000|2023-08-29 14:25:00|38260.9|38240.9|38348.6|38328.6|38361.1|38341.1|38251.1|38231.1|861
1693319400000|2023-08-29 14:30:00|38351|38331|38291.1|38271.1|38351.1|38331.1|38291.1|38271.1|668
1693319700000|2023-08-29 14:35:00|38291.2|38271.2|38248.6|38228.6|38306|38286|38238.6|38218.6|429
1693320000000|2023-08-29 14:40:00|38251.1|38231.1|38256.1|38236.1|38266.1|38246.1|38243.6|38223.6|462
1693320300000|2023-08-29 14:45:00|38253.6|38233.6|38266|38246|38268.6|38248.6|38221.1|38201.1|302
1693320600000|2023-08-29 14:50:00|38263.5|38243.5|38276|38256|38281.1|38261.1|38258.7|38238.7|342
1693320900000|2023-08-29 14:55:00|38273.5|38253.5|38306|38286|38316.1|38296.1|38266.1|38246.1|298
1693321200000|2023-08-29 15:00:00|38301.1|38281.1|38338.5|38318.5|38343.4|38323.4|38301.1|38281.1|291
1693321500000|2023-08-29 15:05:00|38341|38321|38346|38326|38361|38341|38341|38321|371
1693321800000|2023-08-29 15:10:00|38343.5|38323.5|38341.1|38321.1|38348.5|38328.5|38326|38306|283
1693322100000|2023-08-29 15:15:00|38343.6|38323.6|38351.1|38331.1|38353.6|38333.6|38336.1|38316.1|256
1693322400000|2023-08-29 15:20:00|38348.6|38328.6|38351.1|38331.1|38361|38341|38341.1|38321.1|235
1693322700000|2023-08-29 15:25:00|38353.6|38333.6|38341.1|38321.1|38363.6|38343.6|38336.1|38316.1|237
1693323000000|2023-08-29 15:30:00|38341|38321|38366.1|38346.1|38371|38351|38331.1|38311.1|268
1693323300000|2023-08-29 15:35:00|38368.5|38348.5|38386.1|38366.1|38393.6|38373.6|38366|38346|330
1693323600000|2023-08-29 15:40:00|38386|38366|38381.1|38361.1|38388.6|38368.6|38371.1|38351.1|290
1693323900000|2023-08-29 15:45:00|38383.5|38363.5|38356.1|38336.1|38396|38376|38351.1|38331.1|464
1693324200000|2023-08-29 15:50:00|38353.6|38333.6|38341.1|38321.1|38353.6|38333.6|38338.6|38318.6|138
1693324500000|2023-08-29 15:55:00|38336.1|38316.1|38353.6|38333.6|38353.6|38333.6|38336.1|38316.1|152
1693324800000|2023-08-29 16:00:00|38356.1|38336.1|38381.1|38361.1|38383.6|38363.6|38351.1|38331.1|160
1693325100000|2023-08-29 16:05:00|38386.1|38366.1|38396.1|38376.1|38396.1|38376.1|38376.1|38356.1|154
1693325400000|2023-08-29 16:10:00|38391.1|38371.1|38386.1|38366.1|38396.1|38376.1|38386.1|38366.1|205
1693325700000|2023-08-29 16:15:00|38388.6|38368.6|38381.1|38361.1|38391.1|38371.1|38376.2|38356.2|202
1693326000000|2023-08-29 16:20:00|38386.1|38366.1|38396.2|38376.2|38401.2|38381.2|38381.1|38361.1|319
1693326300000|2023-08-29 16:25:00|38396.1|38376.1|38401.2|38381.2|38403.7|38383.7|38393.7|38373.7|202
1693326600000|2023-08-29 16:30:00|38406.1|38386.1|38376.2|38356.2|38406.2|38386.2|38376.2|38356.2|207
1693326900000|2023-08-29 16:35:00|38373.7|38353.7|38361.3|38341.3|38373.7|38353.7|38356.3|38336.3|207
1693327200000|2023-08-29 16:40:00|38356.3|38336.3|38371.3|38351.3|38371.3|38351.3|38356.2|38336.2|154
1693327500000|2023-08-29 16:45:00|38373.8|38353.8|38381.4|38361.4|38388.8|38368.8|38371.3|38351.3|340
1693327800000|2023-08-29 16:50:00|38381.3|38361.3|38401.5|38381.5|38411.3|38391.3|38381.3|38361.3|301
1693328100000|2023-08-29 16:55:00|38401.4|38381.4|38401.4|38381.4|38406.5|38386.5|38374|38354|1150
1693328400000|2023-08-29 17:00:00|38406.4|38386.4|38391.4|38371.4|38406.5|38386.5|38386.4|38366.4|356
1693328700000|2023-08-29 17:05:00|38389|38369|38401.4|38381.4|38403.9|38383.9|38386.4|38366.4|145
1693329000000|2023-08-29 17:10:00|38396.4|38376.4|38391.4|38371.4|38396.4|38376.4|38386.4|38366.4|91
1693329300000|2023-08-29 17:15:00|38393.9|38373.9|38391.4|38371.4|38396.4|38376.4|38386.4|38366.4|87
1693329600000|2023-08-29 17:20:00|38393.9|38373.9|38401.4|38381.4|38411.3|38391.3|38384|38364|226
1693329900000|2023-08-29 17:25:00|38399|38379|38386.5|38366.5|38401.4|38381.4|38381.5|38361.5|96
1693330200000|2023-08-29 17:30:00|38386.4|38366.4|38391.5|38371.5|38393.9|38373.9|38386.4|38366.4|293
1693330500000|2023-08-29 17:35:00|38391.6|38371.6|38401.5|38381.5|38401.5|38381.5|38391.5|38371.5|71
1693330800000|2023-08-29 17:40:00|38396.6|38376.6|38404|38384|38404|38384|38396.5|38376.5|21
1693331100000|2023-08-29 17:45:00|38406.5|38386.5|38396.6|38376.6|38411.5|38391.5|38396.6|38376.6|65
1693331400000|2023-08-29 17:50:00|38396.5|38376.5|38371.6|38351.6|38396.6|38376.6|38371.6|38351.6|138
1693331700000|2023-08-29 17:55:00|38374.1|38354.1|38396.5|38376.5|38396.5|38376.5|38369.1|38349.1|60
1693332000000|2023-08-29 18:00:00|38394|38374|38379.1|38359.1|38394|38374|38379.1|38359.1|30
1693332300000|2023-08-29 18:05:00|38381.6|38361.6|38391.6|38371.6|38391.7|38371.7|38381.6|38361.6|23
1693332600000|2023-08-29 18:10:00|38389.1|38369.1|38384.1|38364.1|38394.1|38374.1|38384.1|38364.1|41
1693332900000|2023-08-29 18:15:00|38379.1|38359.1|38374.2|38354.2|38381.6|38361.6|38371.6|38351.6|37
1693333200000|2023-08-29 18:20:00|38374.1|38354.1|38371.6|38351.6|38381.6|38361.6|38369.1|38349.1|16
1693333500000|2023-08-29 18:25:00|38369.1|38349.1|38371.6|38351.6|38371.6|38351.6|38361.6|38341.6|55
1693333800000|2023-08-29 18:30:00|38371.7|38351.7|38379.1|38359.1|38379.1|38359.1|38371.6|38351.6|21
1693334100000|2023-08-29 18:35:00|38381.6|38361.6|38391.6|38371.6|38396.6|38376.6|38381.6|38361.6|61
1693334400000|2023-08-29 18:40:00|38389.2|38369.2|38391.7|38371.7|38391.7|38371.7|38386.7|38366.7|32
1693334700000|2023-08-29 18:45:00|38394.2|38374.2|38404.2|38384.2|38406.7|38386.7|38391.7|38371.7|50
1693335000000|2023-08-29 18:50:00|38401.7|38381.7|38396.7|38376.7|38406.7|38386.7|38396.7|38376.7|35
1693335300000|2023-08-29 18:55:00|38401.7|38381.7|38401.7|38381.7|38401.7|38381.7|38396.6|38376.6|44
1693335600000|2023-08-29 19:00:00|38401.6|38381.6|38406.7|38386.7|38411.7|38391.7|38394.1|38374.1|133
1693335900000|2023-08-29 19:05:00|38409.1|38389.1|38409.1|38389.1|38411.7|38391.7|38401.7|38381.7|40
1693336200000|2023-08-29 19:10:00|38411.6|38391.6|38426.7|38406.7|38426.7|38406.7|38411.6|38391.6|55
1693336500000|2023-08-29 19:15:00|38424.2|38404.2|38426.7|38406.7|38426.7|38406.7|38416.7|38396.7|51
1693336800000|2023-08-29 19:20:00|38429.2|38409.2|38436.7|38416.7|38441.6|38421.6|38426.7|38406.7|60
1693337100000|2023-08-29 19:25:00|38434.3|38414.3|38434.2|38414.2|38436.7|38416.7|38431.7|38411.7|15
1693337400000|2023-08-29 19:30:00|38431.7|38411.7|38441.7|38421.7|38441.7|38421.7|38431.7|38411.7|100
1693337700000|2023-08-29 19:35:00|38439.2|38419.2|38454.2|38434.2|38456.6|38436.6|38431.7|38411.7|129
1693338000000|2023-08-29 19:40:00|38451.7|38431.7|38449.3|38429.3|38451.8|38431.8|38439.2|38419.2|61
1693338300000|2023-08-29 19:45:00|38451.7|38431.7|38434.2|38414.2|38451.7|38431.7|38434.2|38414.2|126
1693338600000|2023-08-29 19:50:00|38434.3|38414.3|38409.2|38389.2|38434.3|38414.3|38409.2|38389.2|82
1693338900000|2023-08-29 19:55:00|38411.8|38391.8|38419.3|38399.3|38421.8|38401.8|38406.8|38386.8|100
1693339200000|2023-08-29 20:00:00|38416.8|38396.8|38414.3|38394.3|38416.8|38396.8|38411.8|38391.8|58
1693339500000|2023-08-29 20:05:00|38416.8|38396.8|38411.8|38391.8|38419.3|38399.3|38411.8|38391.8|70
1693339800000|2023-08-29 20:10:00|38409.3|38389.3|38411.8|38391.8|38411.8|38391.8|38406.8|38386.8|29
1693340100000|2023-08-29 20:15:00|38414.3|38394.3|38409.3|38389.3|38414.3|38394.3|38409.3|38389.3|34
1693340400000|2023-08-29 20:20:00|38406.9|38386.9|38401.8|38381.8|38406.9|38386.9|38401.8|38381.8|27
1693340700000|2023-08-29 20:25:00|38399.3|38379.3|38394.3|38374.3|38399.3|38379.3|38394.3|38374.3|83
1693341000000|2023-08-29 20:30:00|38396.8|38376.8|38396.8|38376.8|38399.3|38379.3|38391.9|38371.9|25
1693341300000|2023-08-29 20:35:00|38396.9|38376.9|38409.3|38389.3|38409.3|38389.3|38396.9|38376.9|32
1693341600000|2023-08-29 20:40:00|38406.9|38386.9|38396.8|38376.8|38409.4|38389.4|38396.8|38376.8|46
1693341900000|2023-08-29 20:45:00|38396.7|38376.7|38394.5|38374.5|38396.7|38376.7|38389.3|38369.3|58
1693342200000|2023-08-29 20:50:00|38397|38377|38399.5|38379.5|38402|38382|38397|38377|31
1693342500000|2023-08-29 20:55:00|38402|38382|38391.9|38371.9|38402|38382|38391.9|38371.9|19
1693346400000|2023-08-29 22:00:00|38406.8|38386.8|38409.6|38389.6|38419.5|38399.5|38397|38377|71
1693346700000|2023-08-29 22:05:00|38409.5|38389.5|38412|38392|38412|38392|38407.1|38387.1|12
1693347000000|2023-08-29 22:10:00|38414.5|38394.5|38407.1|38387.1|38419.5|38399.5|38407.1|38387.1|30
1693347300000|2023-08-29 22:15:00|38404.6|38384.6|38414.5|38394.5|38414.6|38394.6|38402.1|38382.1|16
1693347600000|2023-08-29 22:20:00|38412.1|38392.1|38412.1|38392.1|38412.1|38392.1|38412.1|38392.1|3
1693347900000|2023-08-29 22:25:00|38412|38392|38422.1|38402.1|38422.1|38402.1|38407.1|38387.1|44
1693348200000|2023-08-29 22:30:00|38419.6|38399.6|38407.1|38387.1|38419.6|38399.6|38407.1|38387.1|17
1693348500000|2023-08-29 22:35:00|38404.6|38384.6|38422.1|38402.1|38422.1|38402.1|38404.6|38384.6|25
1693348800000|2023-08-29 22:40:00|||||||||1
1693349100000|2023-08-29 22:45:00|38422.2|38402.2|38417.2|38397.2|38422.2|38402.2|38417.2|38397.2|24
1693349400000|2023-08-29 22:50:00|38422.2|38402.2|38417.2|38397.2|38422.2|38402.2|38417.2|38397.2|39
1693349700000|2023-08-29 22:55:00|38422.2|38402.2|38407.2|38387.2|38422.2|38402.2|38407.2|38387.2|19
1693350000000|2023-08-29 23:00:00|38409.6|38389.6|38407.2|38387.2|38417.2|38397.2|38407.2|38387.2|15
1693350300000|2023-08-29 23:05:00|38404.7|38384.7|38407.2|38387.2|38409.7|38389.7|38394.7|38374.7|26
1693350600000|2023-08-29 23:10:00|38404.7|38384.7|38392.2|38372.2|38404.7|38384.7|38392.2|38372.2|16
1693350900000|2023-08-29 23:15:00|38394.7|38374.7|38394.7|38374.7|38394.7|38374.7|38389.7|38369.7|8
1693351200000|2023-08-29 23:20:00|38392.2|38372.2|38394.8|38374.8|38399.7|38379.7|38392.2|38372.2|15
1693351500000|2023-08-29 23:25:00|38394.7|38374.7|38394.7|38374.7|38397.2|38377.2|38392.2|38372.2|7
1693351800000|2023-08-29 23:30:00|38397.2|38377.2|38404.7|38384.7|38407.2|38387.2|38397.2|38377.2|18
1693352100000|2023-08-29 23:35:00|38402.3|38382.3|38397.3|38377.3|38402.3|38382.3|38397.2|38377.2|13
1693352400000|2023-08-29 23:40:00|38394.7|38374.7|38397.2|38377.2|38399.7|38379.7|38394.7|38374.7|21
1693352700000|2023-08-29 23:45:00|38397.3|38377.3|38399.8|38379.8|38402.3|38382.3|38397.3|38377.3|11
1693353000000|2023-08-29 23:50:00|38402.3|38382.3|38392.3|38372.3|38402.3|38382.3|38392.3|38372.3|12
1693353300000|2023-08-29 23:55:00|38387.4|38367.4|38389.8|38369.8|38389.8|38369.8|38387.3|38367.3|25
1693353600000|2023-08-30 00:00:00|38392.3|38372.3|38397.3|38377.3|38399.7|38379.7|38377.3|38357.3|86
1693353900000|2023-08-30 00:05:00|38399.7|38379.7|38397.3|38377.3|38399.8|38379.8|38392.2|38372.2|25
1693354200000|2023-08-30 00:10:00|38399.7|38379.7|38414.7|38394.7|38414.7|38394.7|38397.3|38377.3|42
1693354500000|2023-08-30 00:15:00|38412.2|38392.2|38407.3|38387.3|38414.7|38394.7|38407.2|38387.2|31
1693354800000|2023-08-30 00:20:00|38409.7|38389.7|38404.8|38384.8|38414.7|38394.7|38402.3|38382.3|46
1693355100000|2023-08-30 00:25:00|38402.3|38382.3|38409.8|38389.8|38409.8|38389.8|38397.3|38377.3|28
1693355400000|2023-08-30 00:30:00|38407.3|38387.3|38407.3|38387.3|38407.3|38387.3|38392.4|38372.4|17
1693355700000|2023-08-30 00:35:00|38409.8|38389.8|38407.3|38387.3|38414.8|38394.8|38399.9|38379.9|25
1693356000000|2023-08-30 00:40:00|38404.8|38384.8|38397.3|38377.3|38404.8|38384.8|38387.3|38367.3|32
1693356300000|2023-08-30 00:45:00|38394.8|38374.8|38392.2|38372.2|38397.3|38377.3|38384.8|38364.8|70
1693356600000|2023-08-30 00:50:00|38394.7|38374.7|38392.2|38372.2|38402.2|38382.2|38389.7|38369.7|80
1693356900000|2023-08-30 00:55:00|38394.7|38374.7|38412.2|38392.2|38414.7|38394.7|38394.7|38374.7|85
1693357200000|2023-08-30 01:00:00|38412.3|38392.3|38389.8|38369.8|38412.3|38392.3|38369.8|38349.8|280
1693357500000|2023-08-30 01:05:00|38392.3|38372.3|38372.3|38352.3|38394.7|38374.7|38372.3|38352.3|126
1693357800000|2023-08-30 01:10:00|38374.8|38354.8|38347.3|38327.3|38374.8|38354.8|38344.8|38324.8|152
1693358100000|2023-08-30 01:15:00|38344.8|38324.8|38367.3|38347.3|38372.3|38352.3|38344.7|38324.7|167
1693358400000|2023-08-30 01:20:00|38369.8|38349.8|38392.3|38372.3|38392.3|38372.3|38362.3|38342.3|121
1693358700000|2023-08-30 01:25:00|38394.7|38374.7|38394.8|38374.8|38422.3|38402.3|38392.3|38372.3|215
1693359000000|2023-08-30 01:30:00|38392.3|38372.3|38314.9|38294.9|38392.3|38372.3|38312.3|38292.3|365
1693359300000|2023-08-30 01:35:00|38314.8|38294.8|38317.4|38297.4|38337.4|38317.4|38307.5|38287.5|192
1693359600000|2023-08-30 01:40:00|38315|38295|38310|38290|38319.9|38299.9|38290|38270|161
1693359900000|2023-08-30 01:45:00|38307.6|38287.6|38335|38315|38340|38320|38307.5|38287.5|150
1693360200000|2023-08-30 01:50:00|38337.4|38317.4|38347.5|38327.5|38355|38335|38334.9|38314.9|166
1693360500000|2023-08-30 01:55:00|38350|38330|38352.5|38332.5|38357.5|38337.5|38340|38320|88
1693360800000|2023-08-30 02:00:00|38347.5|38327.5|38320|38300|38352.5|38332.5|38320|38300|71
1693361100000|2023-08-30 02:05:00|38317.6|38297.6|38305|38285|38320|38300|38297.5|38277.5|109
1693361400000|2023-08-30 02:10:00|38307.5|38287.5|38317.5|38297.5|38322.5|38302.5|38305|38285|157
1693361700000|2023-08-30 02:15:00|38320|38300|38362.4|38342.4|38365.1|38345.1|38320|38300|60
1693362000000|2023-08-30 02:20:00|38359.9|38339.9|38337.5|38317.5|38359.9|38339.9|38327.6|38307.6|51
1693362300000|2023-08-30 02:25:00|38339.9|38319.9|38320|38300|38345.1|38325.1|38320|38300|54
1693362600000|2023-08-30 02:30:00|38317.5|38297.5|38292.5|38272.5|38317.5|38297.5|38285|38265|111
1693362900000|2023-08-30 02:35:00|38295|38275|38292.5|38272.5|38305|38285|38282.5|38262.5|92
1693363200000|2023-08-30 02:40:00|38287.6|38267.6|38275.1|38255.1|38290|38270|38242.6|38222.6|200
1693363500000|2023-08-30 02:45:00|38277.6|38257.6|38280.1|38260.1|38302.5|38282.5|38275|38255|58
1693363800000|2023-08-30 02:50:00|38280|38260|38245.1|38225.1|38285.1|38265.1|38222.7|38202.7|103
1693364100000|2023-08-30 02:55:00|38242.7|38222.7|38252.6|38232.6|38255.1|38235.1|38237.6|38217.6|121
1693364400000|2023-08-30 03:00:00|38257.5|38237.5|38277.6|38257.6|38280|38260|38250.1|38230.1|66
1693364700000|2023-08-30 03:05:00|38280|38260|38287.6|38267.6|38295|38275|38275.1|38255.1|64
1693365000000|2023-08-30 03:10:00|38290.1|38270.1|38305.1|38285.1|38310.1|38290.1|38285.1|38265.1|72
1693365300000|2023-08-30 03:15:00|38307.6|38287.6|38267.6|38247.6|38307.6|38287.6|38262.6|38242.6|100
1693365600000|2023-08-30 03:20:00|38270.1|38250.1|38270.1|38250.1|38270.1|38250.1|38257.6|38237.6|62
1693365900000|2023-08-30 03:25:00|38272.6|38252.6|38282.6|38262.6|38285.2|38265.2|38267.6|38247.6|43
1693366200000|2023-08-30 03:30:00|38277.6|38257.6|38277.7|38257.7|38277.7|38257.7|38255.2|38235.2|41
1693366500000|2023-08-30 03:35:00|38282.6|38262.6|38282.6|38262.6|38285.1|38265.1|38277.6|38257.6|17
1693366800000|2023-08-30 03:40:00|38285.1|38265.1|38287.5|38267.5|38287.5|38267.5|38277.6|38257.6|12
1693367100000|2023-08-30 03:45:00|38285.1|38265.1|38282.6|38262.6|38285.1|38265.1|38280.1|38260.1|10
1693367400000|2023-08-30 03:50:00|38282.5|38262.5|38277.7|38257.7|38282.5|38262.5|38272.6|38252.6|14
1693367700000|2023-08-30 03:55:00|38280.1|38260.1|38277.7|38257.7|38282.7|38262.7|38277.7|38257.7|4
1693368000000|2023-08-30 04:00:00|38275.2|38255.2|38267.7|38247.7|38275.2|38255.2|38265.2|38245.2|22
1693368300000|2023-08-30 04:05:00|38265.2|38245.2|38265.2|38245.2|38267.7|38247.7|38260.2|38240.2|11
1693368600000|2023-08-30 04:10:00|38262.7|38242.7|38260.2|38240.2|38267.7|38247.7|38260.2|38240.2|11
1693368900000|2023-08-30 04:15:00|38257.7|38237.7|38257.7|38237.7|38257.7|38237.7|38250.2|38230.2|44
1693369200000|2023-08-30 04:20:00|38255.2|38235.2|38252.7|38232.7|38255.2|38235.2|38250.2|38230.2|8
1693369500000|2023-08-30 04:25:00|38247.7|38227.7|38252.7|38232.7|38252.7|38232.7|38247.7|38227.7|11
1693369800000|2023-08-30 04:30:00|38250.3|38230.3|38232.7|38212.7|38250.3|38230.3|38232.7|38212.7|29
1693370100000|2023-08-30 04:35:00|38232.8|38212.8|38242.7|38222.7|38242.8|38222.8|38232.7|38212.7|19
1693370400000|2023-08-30 04:40:00|38240.3|38220.3|38237.7|38217.7|38242.9|38222.9|38237.7|38217.7|29
1693370700000|2023-08-30 04:45:00|38235.3|38215.3|38232.6|38212.6|38235.3|38215.3|38232.6|38212.6|31
1693371000000|2023-08-30 04:50:00|38230.2|38210.2|38227.7|38207.7|38230.2|38210.2|38220.2|38200.2|34
1693371300000|2023-08-30 04:55:00|38225.2|38205.2|38222.8|38202.8|38227.8|38207.8|38220.2|38200.2|43
1693371600000|2023-08-30 05:00:00|38222.7|38202.7|38245.3|38225.3|38255.3|38235.3|38220.3|38200.3|94
1693371900000|2023-08-30 05:05:00|38242.8|38222.8|38230.3|38210.3|38242.8|38222.8|38225.3|38205.3|57
1693372200000|2023-08-30 05:10:00|38230.2|38210.2|38250.3|38230.3|38250.3|38230.3|38227.8|38207.8|51
1693372500000|2023-08-30 05:15:00|38247.8|38227.8|38242.8|38222.8|38250.3|38230.3|38242.8|38222.8|71
1693372800000|2023-08-30 05:20:00|38242.7|38222.7|38242.7|38222.7|38242.9|38222.9|38240.2|38220.2|49
1693373100000|2023-08-30 05:25:00|38242.8|38222.8|38210.3|38190.3|38242.8|38222.8|38207.7|38187.7|81
1693373400000|2023-08-30 05:30:00|38215.3|38195.3|38205.3|38185.3|38245.3|38225.3|38202.7|38182.7|207
1693373700000|2023-08-30 05:35:00|38202.8|38182.8|38262.8|38242.8|38265.3|38245.3|38200.3|38180.3|115
1693374000000|2023-08-30 05:40:00|38290.3|38270.3|38285.3|38265.3|38297.7|38277.7|38275.3|38255.3|114
1693374300000|2023-08-30 05:45:00|38282.8|38262.8|38265.3|38245.3|38282.8|38262.8|38265.3|38245.3|46
1693374600000|2023-08-30 05:50:00|38262.8|38242.8|38250.3|38230.3|38267.8|38247.8|38250.3|38230.3|71
1693374900000|2023-08-30 05:55:00|38252.7|38232.7|38277.9|38257.9|38277.9|38257.9|38242.8|38222.8|62
1693375200000|2023-08-30 06:00:00|38277.8|38257.8|38277.8|38257.8|38287.7|38267.7|38250.4|38230.4|112
1693375500000|2023-08-30 06:05:00|38280.2|38260.2|38285.4|38265.4|38287.9|38267.9|38252.9|38232.9|107
1693375800000|2023-08-30 06:10:00|38285.3|38265.3|38257.8|38237.8|38285.4|38265.4|38257.8|38237.8|69
1693376100000|2023-08-30 06:15:00|38252.9|38232.9|38260.3|38240.3|38267.8|38247.8|38240.3|38220.3|150
1693376400000|2023-08-30 06:20:00|38257.9|38237.9|38260.3|38240.3|38262.9|38242.9|38247.8|38227.8|82
1693376700000|2023-08-30 06:25:00|38260.4|38240.4|38260.4|38240.4|38272.9|38252.9|38245.4|38225.4|93
1693377000000|2023-08-30 06:30:00|38258|38238|38262.8|38242.8|38265.4|38245.4|38247.8|38227.8|100
1693377300000|2023-08-30 06:35:00|38260.4|38240.4|38292.9|38272.9|38297.9|38277.9|38260.4|38240.4|141
1693377600000|2023-08-30 06:40:00|38290.5|38270.5|38285.4|38265.4|38295.4|38275.4|38280.4|38260.4|66
1693377900000|2023-08-30 06:45:00|38282.9|38262.9|38247.9|38227.9|38285.4|38265.4|38247.9|38227.9|75
1693378200000|2023-08-30 06:50:00|38245.4|38225.4|38222.9|38202.9|38257.9|38237.9|38217.9|38197.9|159
1693378500000|2023-08-30 06:55:00|38220.4|38200.4|38245.4|38225.4|38250.4|38230.4|38212.9|38192.9|132
1693378800000|2023-08-30 07:00:00|38247.8|38227.8|38270.5|38250.5|38270.5|38250.5|38165.4|38145.4|320
1693379100000|2023-08-30 07:05:00|38275.5|38255.5|38265.5|38245.5|38333|38313|38258|38238|252
1693379400000|2023-08-30 07:10:00|38268|38248|38250.5|38230.5|38278|38258|38223|38203|189
1693379700000|2023-08-30 07:15:00|38250.4|38230.4|38250.4|38230.4|38250.5|38230.5|38225.5|38205.5|96
1693380000000|2023-08-30 07:20:00|38250.5|38230.5|38272.9|38252.9|38272.9|38252.9|38233|38213|135
1693380300000|2023-08-30 07:25:00|38273|38253|38297.9|38277.9|38323|38303|38273|38253|128
1693380600000|2023-08-30 07:30:00|38298|38278|38302.9|38282.9|38310.5|38290.5|38288|38268|62
1693380900000|2023-08-30 07:35:00|38300.4|38280.4|38315.5|38295.5|38328|38308|38293|38273|95
1693381200000|2023-08-30 07:40:00|38318|38298|38335.5|38315.5|38340.5|38320.5|38318|38298|102
1693381500000|2023-08-30 07:45:00|38337.9|38317.9|38313|38293|38343|38323|38310.5|38290.5|57
1693381800000|2023-08-30 07:50:00|38315.5|38295.5|38370.5|38350.5|38390.5|38370.5|38315.5|38295.5|187
1693382100000|2023-08-30 07:55:00|38373|38353|38380.5|38360.5|38395.6|38375.6|38370.5|38350.5|126
1693382400000|2023-08-30 08:00:00|38378|38358|38285.6|38265.6|38383|38363|38285.6|38265.6|296
1693382700000|2023-08-30 08:05:00|38283.1|38263.1|38188.1|38168.1|38285.5|38265.5|38178.1|38158.1|289
1693383000000|2023-08-30 08:10:00|38185.5|38165.5|38185.5|38165.5|38195.5|38175.5|38138|38118|330
1693383300000|2023-08-30 08:15:00|38183.1|38163.1|38203.1|38183.1|38210.7|38190.7|38168.1|38148.1|115
1693383600000|2023-08-30 08:20:00|38200.6|38180.6|38165.7|38145.7|38205.6|38185.6|38160.7|38140.7|81
1693383900000|2023-08-30 08:25:00|38168.1|38148.1|38183.1|38163.1|38208.2|38188.2|38168.1|38148.1|78
1693384200000|2023-08-30 08:30:00|38180.7|38160.7|38188.1|38168.1|38210.7|38190.7|38158.1|38138.1|143
1693384500000|2023-08-30 08:35:00|38188.2|38168.2|38205.7|38185.7|38210.6|38190.6|38183.1|38163.1|53
1693384800000|2023-08-30 08:40:00|38208.1|38188.1|38215.7|38195.7|38218.1|38198.1|38203.2|38183.2|52
1693385100000|2023-08-30 08:45:00|38213.3|38193.3|38213.2|38193.2|38218.1|38198.1|38208.2|38188.2|77
1693385400000|2023-08-30 08:50:00|38210.7|38190.7|38188.1|38168.1|38218.1|38198.1|38153.1|38133.1|88
1693385700000|2023-08-30 08:55:00|38190.6|38170.6|38208.1|38188.1|38218.1|38198.1|38183.1|38163.1|117
1693386000000|2023-08-30 09:00:00|38205.6|38185.6|38205.7|38185.7|38208.1|38188.1|38185.7|38165.7|55
1693386300000|2023-08-30 09:05:00|38208.2|38188.2|38200.7|38180.7|38218.2|38198.2|38200.7|38180.7|50
1693386600000|2023-08-30 09:10:00|38198.3|38178.3|38178.2|38158.2|38203.2|38183.2|38173.2|38153.2|68
1693386900000|2023-08-30 09:15:00|38175.7|38155.7|38205.8|38185.8|38215.7|38195.7|38170.7|38150.7|102
1693387200000|2023-08-30 09:20:00|38200.8|38180.8|38175.8|38155.8|38200.8|38180.8|38173.2|38153.2|161
1693387500000|2023-08-30 09:25:00|38175.9|38155.9|38215.8|38195.8|38218.3|38198.3|38173.3|38153.3|109
1693387800000|2023-08-30 09:30:00|38213.3|38193.3|38193.5|38173.5|38218.3|38198.3|38193.3|38173.3|167
1693388100000|2023-08-30 09:35:00|38196|38176|38213.5|38193.5|38218.4|38198.4|38193.5|38173.5|65
1693388400000|2023-08-30 09:40:00|38211|38191|38203.5|38183.5|38216|38196|38203.5|38183.5|27
1693388700000|2023-08-30 09:45:00|38206|38186|38178.4|38158.4|38206|38186|38176.1|38156.1|44
1693389000000|2023-08-30 09:50:00|38178.5|38158.5|38193.5|38173.5|38210.9|38190.9|38178.5|38158.5|160
1693389300000|2023-08-30 09:55:00|38198.5|38178.5|38223.5|38203.5|38223.5|38203.5|38193.5|38173.5|72
1693389600000|2023-08-30 10:00:00|38231|38211|38223.5|38203.5|38246.1|38226.1|38223.5|38203.5|114
1693389900000|2023-08-30 10:05:00|38226|38206|38226|38206|38235.8|38215.8|38218.5|38198.5|51
1693390200000|2023-08-30 10:10:00|38226.1|38206.1|38216.1|38196.1|38228.5|38208.5|38196.1|38176.1|52
1693390500000|2023-08-30 10:15:00|38213.5|38193.5|38206.3|38186.3|38221|38201|38201.2|38181.2|386
1693390800000|2023-08-30 10:20:00|38208.8|38188.8|38198.8|38178.8|38208.8|38188.8|38191.4|38171.4|102
1693391100000|2023-08-30 10:25:00|38201.3|38181.3|38228.8|38208.8|38236.3|38216.3|38198.8|38178.8|57
1693391400000|2023-08-30 10:30:00|38226.4|38206.4|38236.3|38216.3|38238.8|38218.8|38218.8|38198.8|61
1693391700000|2023-08-30 10:35:00|38238.7|38218.7|38243.7|38223.7|38251.3|38231.3|38236.3|38216.3|42
1693392000000|2023-08-30 10:40:00|38243.8|38223.8|38256.2|38236.2|38273.7|38253.7|38238.9|38218.9|243
1693392300000|2023-08-30 10:45:00|38251.4|38231.4|38246.2|38226.2|38256.2|38236.2|38231.3|38211.3|68
1693392600000|2023-08-30 10:50:00|38243.8|38223.8|38256.3|38236.3|38266.4|38246.4|38243.8|38223.8|96
1693392900000|2023-08-30 10:55:00|38253.9|38233.9|38251.5|38231.5|38266.3|38246.3|38251.4|38231.4|66
1693393200000|2023-08-30 11:00:00|38251.4|38231.4|38233.9|38213.9|38253.9|38233.9|38211.4|38191.4|204
1693393500000|2023-08-30 11:05:00|38231.3|38211.3|38238.9|38218.9|38246.4|38226.4|38223.9|38203.9|60
1693393800000|2023-08-30 11:10:00|38241.3|38221.3|38259|38239|38266.4|38246.4|38241.3|38221.3|64
1693394100000|2023-08-30 11:15:00|38258.9|38238.9|38256.5|38236.5|38263.9|38243.9|38256.4|38236.4|31
1693394400000|2023-08-30 11:20:00|38258.9|38238.9|38286.5|38266.5|38291.5|38271.5|38256.6|38236.6|128
1693394700000|2023-08-30 11:25:00|38286.4|38266.4|38291.5|38271.5|38306.4|38286.4|38278.9|38258.9|135
1693395000000|2023-08-30 11:30:00|38289.1|38269.1|38279|38259|38306.5|38286.5|38274.1|38254.1|256
1693395300000|2023-08-30 11:35:00|38281.5|38261.5|38274|38254|38303.8|38283.8|38269.1|38249.1|259
1693395600000|2023-08-30 11:40:00|38276.5|38256.5|38246.5|38226.5|38301.4|38281.4|38246.5|38226.5|174
1693395900000|2023-08-30 11:45:00|38244|38224|38261.5|38241.5|38276.3|38256.3|38244|38224|142
1693396200000|2023-08-30 11:50:00|38263.9|38243.9|38283.8|38263.8|38283.8|38263.8|38263.9|38243.9|34
1693396500000|2023-08-30 11:55:00|38281.3|38261.3|38281.4|38261.4|38303.8|38283.8|38276.3|38256.3|94
1693396800000|2023-08-30 12:00:00|38283.8|38263.8|38306.4|38286.4|38309|38289|38273.9|38253.9|263
1693397100000|2023-08-30 12:05:00|38304|38284|38296.4|38276.4|38331|38311|38296.4|38276.4|247
1693397400000|2023-08-30 12:10:00|38296.3|38276.3|38326.4|38306.4|38356.4|38336.4|38296.3|38276.3|393
1693397700000|2023-08-30 12:15:00|38324|38304|38304|38284|38388.7|38368.7|38299.2|38279.2|528
1693398000000|2023-08-30 12:20:00|38308.9|38288.9|38304|38284|38311.5|38291.5|38269|38249|293
1693398300000|2023-08-30 12:25:00|38301.5|38281.5|38313.8|38293.8|38324|38304|38299|38279|308
1693398600000|2023-08-30 12:30:00|38313.9|38293.9|38369.1|38349.1|38389.1|38369.1|38313.8|38293.8|540
1693398900000|2023-08-30 12:35:00|38369.2|38349.2|38386.5|38366.5|38386.5|38366.5|38324.1|38304.1|232
1693399200000|2023-08-30 12:40:00|38386.6|38366.6|38371.6|38351.6|38404.1|38384.1|38366.6|38346.6|354
1693399500000|2023-08-30 12:45:00|38374.1|38354.1|38389.2|38369.2|38404.1|38384.1|38374.1|38354.1|272
1693399800000|2023-08-30 12:50:00|38394.1|38374.1|38478.9|38458.9|38489|38469|38394.1|38374.1|749
1693400100000|2023-08-30 12:55:00|38479|38459|38484|38464|38493.9|38473.9|38461.5|38441.5|402
1693400400000|2023-08-30 13:00:00|38483.9|38463.9|38424.1|38404.1|38494|38474|38404|38384|958
1693400700000|2023-08-30 13:05:00|38426.5|38406.5|38419.1|38399.1|38444|38424|38396.6|38376.6|521
1693401000000|2023-08-30 13:10:00|38421.5|38401.5|38359.2|38339.2|38421.5|38401.5|38354.1|38334.1|359
1693401300000|2023-08-30 13:15:00|38361.6|38341.6|38396.5|38376.5|38396.5|38376.5|38351.6|38331.6|305
1693401600000|2023-08-30 13:20:00|38394.1|38374.1|38423.9|38403.9|38438.9|38418.9|38389.1|38369.1|271
1693401900000|2023-08-30 13:25:00|38424|38404|38429|38409|38441.4|38421.4|38408.9|38388.9|292
1693402200000|2023-08-30 13:30:00|38429.1|38409.1|38479.1|38459.1|38481.6|38461.6|38429|38409|591
1693402500000|2023-08-30 13:35:00|38479|38459|38446.5|38426.5|38483.9|38463.9|38434.1|38414.1|359
1693402800000|2023-08-30 13:40:00|38444.1|38424.1|38404|38384|38446.5|38426.5|38404|38384|251
1693403100000|2023-08-30 13:45:00|38406.5|38386.5|38478.9|38458.9|38479.1|38459.1|38406.5|38386.5|544
1693403400000|2023-08-30 13:50:00|38476.5|38456.5|38499|38479|38509|38489|38476.4|38456.4|617
1693403700000|2023-08-30 13:55:00|38496.5|38476.5|38484.1|38464.1|38509|38489|38479|38459|294
1693404000000|2023-08-30 14:00:00|38486.5|38466.5|38476.4|38456.4|38489|38469|38434|38414|423
1693404300000|2023-08-30 14:05:00|38473.9|38453.9|38429|38409|38498.9|38478.9|38428.9|38408.9|425
1693404600000|2023-08-30 14:10:00|38426.5|38406.5|38508.9|38488.9|38519|38499|38426.4|38406.4|395
1693404900000|2023-08-30 14:15:00|38504|38484|38481.7|38461.7|38518.9|38498.9|38471.5|38451.5|386
1693405200000|2023-08-30 14:20:00|38481.6|38461.6|38426.5|38406.5|38501.5|38481.5|38414|38394|391
1693405500000|2023-08-30 14:25:00|38424.1|38404.1|38404|38384|38431.5|38411.5|38386.6|38366.6|446
1693405800000|2023-08-30 14:30:00|38406.5|38386.5|38449.1|38429.1|38451.6|38431.6|38401.6|38381.6|316
1693406100000|2023-08-30 14:35:00|38451.6|38431.6|38479.1|38459.1|38479.1|38459.1|38441.5|38421.5|278
1693406400000|2023-08-30 14:40:00|38476.7|38456.7|38496.6|38476.6|38509|38489|38474.2|38454.2|290
1693406700000|2023-08-30 14:45:00|38499.1|38479.1|38444.2|38424.2|38509.1|38489.1|38444.2|38424.2|257
1693407000000|2023-08-30 14:50:00|38444.1|38424.1|38461.6|38441.6|38469.1|38449.1|38436.6|38416.6|204
1693407300000|2023-08-30 14:55:00|38461.5|38441.5|38449.2|38429.2|38474.1|38454.1|38444.1|38424.1|273
1693407600000|2023-08-30 15:00:00|38449.1|38429.1|38451.5|38431.5|38454|38434|38409.2|38389.2|265
1693407900000|2023-08-30 15:05:00|38449.1|38429.1|38463.9|38443.9|38469|38449|38449|38429|249
1693408200000|2023-08-30 15:10:00|38464|38444|38466.4|38446.4|38473.9|38453.9|38448.9|38428.9|310
1693408500000|2023-08-30 15:15:00|38466.3|38446.3|38463.8|38443.8|38471.3|38451.3|38443.9|38423.9|262
1693408800000|2023-08-30 15:20:00|38466.2|38446.2|38463.8|38443.8|38491.2|38471.2|38461.3|38441.3|382
1693409100000|2023-08-30 15:25:00|38463.7|38443.7|38423.6|38403.6|38463.8|38443.8|38414|38394|363
1693409400000|2023-08-30 15:30:00|38423.7|38403.7|38438.7|38418.7|38458.8|38438.8|38423.7|38403.7|271
1693409700000|2023-08-30 15:35:00|38438.8|38418.8|38468.8|38448.8|38483.7|38463.7|38433.8|38413.8|244
1693410000000|2023-08-30 15:40:00|38468.9|38448.9|38463.7|38443.7|38483.8|38463.8|38456.4|38436.4|214
1693410300000|2023-08-30 15:45:00|38463.8|38443.8|38483.9|38463.9|38488.9|38468.9|38463.7|38443.7|253
1693410600000|2023-08-30 15:50:00|38484|38464|38486.3|38466.3|38486.4|38466.4|38466.5|38446.5|263
1693410900000|2023-08-30 15:55:00|38483.9|38463.9|38493.8|38473.8|38493.8|38473.8|38483.8|38463.8|100
1693411200000|2023-08-30 16:00:00|38491.3|38471.3|38463.8|38443.8|38493.8|38473.8|38453.9|38433.9|185
1693411500000|2023-08-30 16:05:00|38466.3|38446.3|38466.3|38446.3|38468.9|38448.9|38456.3|38436.3|254
1693411800000|2023-08-30 16:10:00|38463.8|38443.8|38463.9|38443.9|38468.7|38448.7|38448.8|38428.8|200
1693412100000|2023-08-30 16:15:00|38463.8|38443.8|38468.9|38448.9|38483.8|38463.8|38458.9|38438.9|298
1693412400000|2023-08-30 16:20:00|38471.4|38451.4|38468.9|38448.9|38473.9|38453.9|38454|38434|133
1693412700000|2023-08-30 16:25:00|38471.4|38451.4|38464|38444|38473.9|38453.9|38461.4|38441.4|84
1693413000000|2023-08-30 16:30:00|38463.9|38443.9|38458.9|38438.9|38469|38449|38454|38434|91
1693413300000|2023-08-30 16:35:00|38454|38434|38439.1|38419.1|38456.4|38436.4|38429|38409|555
1693413600000|2023-08-30 16:40:00|38439|38419|38419.2|38399.2|38441.7|38421.7|38416.8|38396.8|371
1693413900000|2023-08-30 16:45:00|38419.1|38399.1|38434.1|38414.1|38434.1|38414.1|38409.2|38389.2|249
1693414200000|2023-08-30 16:50:00|38436.6|38416.6|38444.1|38424.1|38456.6|38436.6|38436.6|38416.6|175
1693414500000|2023-08-30 16:55:00|38446.6|38426.6|38443.8|38423.8|38468.8|38448.8|38443.8|38423.8|1101
1693414800000|2023-08-30 17:00:00|38446.3|38426.3|38461.3|38441.3|38463.8|38443.8|38433.8|38413.8|401
1693415100000|2023-08-30 17:05:00|38458.9|38438.9|38463.7|38443.7|38463.9|38443.9|38458.7|38438.7|65
1693415400000|2023-08-30 17:10:00|38463.8|38443.8|38473.7|38453.7|38473.8|38453.8|38463.7|38443.7|87
1693415700000|2023-08-30 17:15:00|38468.8|38448.8|38468.9|38448.9|38473.9|38453.9|38466.3|38446.3|139
1693416000000|2023-08-30 17:20:00|38466.5|38446.5|38478.8|38458.8|38478.8|38458.8|38463.9|38443.9|159
1693416300000|2023-08-30 17:25:00|38478.9|38458.9|38473.8|38453.8|38483.9|38463.9|38471.3|38451.3|134
1693416600000|2023-08-30 17:30:00|38473.9|38453.9|38478.8|38458.8|38486.2|38466.2|38473.8|38453.8|115
1693416900000|2023-08-30 17:35:00|38476.4|38456.4|38461.4|38441.4|38476.4|38456.4|38458.9|38438.9|96
1693417200000|2023-08-30 17:40:00|38463.8|38443.8|38463.8|38443.8|38469|38449|38463.8|38443.8|56
1693417500000|2023-08-30 17:45:00|38463.9|38443.9|38458.9|38438.9|38463.9|38443.9|38458.8|38438.8|80
1693417800000|2023-08-30 17:50:00|38456.4|38436.4|38443.9|38423.9|38458.9|38438.9|38438.9|38418.9|72
1693418100000|2023-08-30 17:55:00|38446.4|38426.4|38444|38424|38453.9|38433.9|38431.5|38411.5|146
1693418400000|2023-08-30 18:00:00|38443.9|38423.9|38434|38414|38444|38424|38426.4|38406.4|75
1693418700000|2023-08-30 18:05:00|38431.5|38411.5|38428.9|38408.9|38434|38414|38419|38399|78
1693419000000|2023-08-30 18:10:00|38428.8|38408.8|38428.8|38408.8|38429|38409|38421.4|38401.4|65
1693419300000|2023-08-30 18:15:00|38426.4|38406.4|38423.8|38403.8|38433.9|38413.9|38421.3|38401.3|34
1693419600000|2023-08-30 18:20:00|38423.9|38403.9|38423.8|38403.8|38426.3|38406.3|38418.8|38398.8|39
1693419900000|2023-08-30 18:25:00|38421.4|38401.4|38408.9|38388.9|38421.4|38401.4|38403.9|38383.9|125
1693420200000|2023-08-30 18:30:00|38409|38389|38413.9|38393.9|38414|38394|38408.9|38388.9|52
1693420500000|2023-08-30 18:35:00|38414|38394|38408.9|38388.9|38416.4|38396.4|38408.8|38388.8|19
1693420800000|2023-08-30 18:40:00|38409|38389|38413.9|38393.9|38418.9|38398.9|38408.9|38388.9|34
1693421100000|2023-08-30 18:45:00|38414|38394|38423.9|38403.9|38424|38404|38414|38394|40
1693421400000|2023-08-30 18:50:00|38424|38404|38429|38409|38431.5|38411.5|38424|38404|19
1693421700000|2023-08-30 18:55:00|38431.5|38411.5|38436.5|38416.5|38436.5|38416.5|38429|38409|30
1693422000000|2023-08-30 19:00:00|38434|38414|38441.5|38421.5|38441.5|38421.5|38424|38404|140
1693422300000|2023-08-30 19:05:00|38441.4|38421.4|38439|38419|38444|38424|38439|38419|25
1693422600000|2023-08-30 19:10:00|38436.5|38416.5|38431.6|38411.6|38436.5|38416.5|38431.5|38411.5|62
1693422900000|2023-08-30 19:15:00|38431.5|38411.5|38431.5|38411.5|38431.5|38411.5|38424|38404|40
1693423200000|2023-08-30 19:20:00|38429.1|38409.1|38418.9|38398.9|38429.1|38409.1|38418.9|38398.9|46
1693423500000|2023-08-30 19:25:00|38414.1|38394.1|38416.6|38396.6|38423.9|38403.9|38413.9|38393.9|21
1693423800000|2023-08-30 19:30:00|38419|38399|38414.1|38394.1|38419|38399|38413.9|38393.9|22
1693424100000|2023-08-30 19:35:00|38414|38394|38419|38399|38419.1|38399.1|38414|38394|9
1693424400000|2023-08-30 19:40:00|38419.1|38399.1|38419|38399|38419.1|38399.1|38414|38394|25
1693424700000|2023-08-30 19:45:00|38414.1|38394.1|38411.5|38391.5|38419|38399|38411.5|38391.5|19
1693425000000|2023-08-30 19:50:00|38409.1|38389.1|38416.5|38396.5|38419|38399|38409|38389|72
1693425300000|2023-08-30 19:55:00|38419|38399|38419.1|38399.1|38419.1|38399.1|38409.1|38389.1|62
1693425600000|2023-08-30 20:00:00|38424.1|38404.1|38416.5|38396.5|38424.1|38404.1|38416.5|38396.5|24
1693425900000|2023-08-30 20:05:00|38416.6|38396.6|38409.2|38389.2|38419.1|38399.1|38409.2|38389.2|27
1693426200000|2023-08-30 20:10:00|38409.1|38389.1|38414.2|38394.2|38414.2|38394.2|38409.1|38389.1|15
1693426500000|2023-08-30 20:15:00|38414.1|38394.1|38414.2|38394.2|38416.7|38396.7|38414.1|38394.1|9
1693426800000|2023-08-30 20:20:00|38409.2|38389.2|38414.1|38394.1|38414.1|38394.1|38409.2|38389.2|9
1693427100000|2023-08-30 20:25:00|38411.7|38391.7|38414.1|38394.1|38414.1|38394.1|38411.7|38391.7|8
1693427400000|2023-08-30 20:30:00|38416.5|38396.5|38414.1|38394.1|38419.1|38399.1|38414.1|38394.1|48
1693427700000|2023-08-30 20:35:00|38419|38399|38414.1|38394.1|38419.1|38399.1|38411.7|38391.7|15
1693428000000|2023-08-30 20:40:00|||||||||4
1693428300000|2023-08-30 20:45:00|38411.7|38391.7|38416.6|38396.6|38419.1|38399.1|38409.1|38389.1|76
1693428600000|2023-08-30 20:50:00|38414.1|38394.1|38416.6|38396.6|38421.6|38401.6|38414.1|38394.1|48
1693428900000|2023-08-30 20:55:00|38419.1|38399.1|38411.7|38391.7|38419.1|38399.1|38411.7|38391.7|16
1693432800000|2023-08-30 22:00:00|38392.5|38372.5|38401.9|38381.9|38411.8|38391.8|38392.5|38372.5|88
1693433100000|2023-08-30 22:05:00|38404.3|38384.3|38404.4|38384.4|38404.4|38384.4|38401.9|38381.9|10
1693433400000|2023-08-30 22:10:00|38406.9|38386.9|38401.9|38381.9|38409.4|38389.4|38401.9|38381.9|17
1693433700000|2023-08-30 22:15:00|||||||||4
1693434000000|2023-08-30 22:20:00|38402|38382|38402|38382|38402|38382|38402|38382|7
1693434300000|2023-08-30 22:25:00|38401.9|38381.9|38401.7|38381.7|38401.9|38381.9|38399.3|38379.3|11
1693434600000|2023-08-30 22:30:00|38401.8|38381.8|38401.9|38381.9|38404.4|38384.4|38401.7|38381.7|22
1693434900000|2023-08-30 22:35:00|38399.5|38379.5|38399.5|38379.5|38401.9|38381.9|38399.5|38379.5|36
1693435200000|2023-08-30 22:40:00|38402|38382|38402|38382|38404.5|38384.5|38402|38382|13
1693435500000|2023-08-30 22:45:00|38399.5|38379.5|38402|38382|38404.5|38384.5|38399.5|38379.5|3
1693435800000|2023-08-30 22:50:00|38402.1|38382.1|38402|38382|38404.5|38384.5|38399.5|38379.5|11
1693436100000|2023-08-30 22:55:00|38404.4|38384.4|38402|38382|38404.5|38384.5|38402|38382|4
1693436400000|2023-08-30 23:00:00|38399.5|38379.5|38404.4|38384.4|38404.4|38384.4|38399.5|38379.5|5
1693436700000|2023-08-30 23:05:00|38402|38382|38404.5|38384.5|38404.5|38384.5|38402|38382|3
1693437000000|2023-08-30 23:10:00|38406.9|38386.9|38409.5|38389.5|38409.5|38389.5|38406.9|38386.9|11
1693437300000|2023-08-30 23:15:00|38407|38387|38407|38387|38409.5|38389.5|38407|38387|3
1693437600000|2023-08-30 23:20:00|38409.5|38389.5|38407|38387|38409.5|38389.5|38404.6|38384.6|24
1693437900000|2023-08-30 23:25:00|38404.6|38384.6|38404.6|38384.6|38409.5|38389.5|38404.5|38384.5|8
1693438200000|2023-08-30 23:30:00|38399.6|38379.6|38399.6|38379.6|38399.6|38379.6|38399.6|38379.6|11
1693438500000|2023-08-30 23:35:00|38402|38382|38402.1|38382.1|38402.2|38382.2|38399.6|38379.6|6
1693438800000|2023-08-30 23:40:00|38402|38382|38399.6|38379.6|38402.1|38382.1|38399.6|38379.6|2
1693439100000|2023-08-30 23:45:00|38397|38377|38397.1|38377.1|38399.6|38379.6|38397|38377|10
1693439400000|2023-08-30 23:50:00|38397|38377|38404.4|38384.4|38404.4|38384.4|38397|38377|12
1693439700000|2023-08-30 23:55:00|38404.5|38384.5|38409.4|38389.4|38409.4|38389.4|38402|38382|15
1693440000000|2023-08-31 00:00:00|38404.6|38384.6|38407|38387|38412.1|38392.1|38392.2|38372.2|94
1693440300000|2023-08-31 00:05:00|38409.5|38389.5|38409.8|38389.8|38417.1|38397.1|38404.6|38384.6|43
1693440600000|2023-08-31 00:10:00|38409.6|38389.6|38394.6|38374.6|38414.6|38394.6|38394.6|38374.6|23
1693440900000|2023-08-31 00:15:00|38397.1|38377.1|38414.6|38394.6|38419.6|38399.6|38394.6|38374.6|32
1693441200000|2023-08-31 00:20:00|38417.1|38397.1|38422.1|38402.1|38427.1|38407.1|38417.1|38397.1|24
1693441500000|2023-08-31 00:25:00|38419.6|38399.6|38422.1|38402.1|38422.2|38402.2|38417.1|38397.1|28
1693441800000|2023-08-31 00:30:00|38419.7|38399.7|38424.7|38404.7|38429.5|38409.5|38419.6|38399.6|40
1693442100000|2023-08-31 00:35:00|38424.6|38404.6|38424.5|38404.5|38427.1|38407.1|38414.7|38394.7|16
1693442400000|2023-08-31 00:40:00|38422.1|38402.1|38432.1|38412.1|38442.1|38422.1|38419.7|38399.7|27
1693442700000|2023-08-31 00:45:00|38429.7|38409.7|38424.7|38404.7|38429.7|38409.7|38419.7|38399.7|40
1693443000000|2023-08-31 00:50:00|38424.8|38404.8|38422.2|38402.2|38427.2|38407.2|38414.6|38394.6|73
1693443300000|2023-08-31 00:55:00|38419.7|38399.7|38417.3|38397.3|38429.7|38409.7|38414.8|38394.8|54
1693443600000|2023-08-31 01:00:00|38414.8|38394.8|38412.1|38392.1|38432.1|38412.1|38402.1|38382.1|148
1693443900000|2023-08-31 01:05:00|38409.7|38389.7|38442.1|38422.1|38442.1|38422.1|38409.5|38389.5|76
1693444200000|2023-08-31 01:10:00|38439.6|38419.6|38404.6|38384.6|38439.6|38419.6|38397.2|38377.2|173
1693444500000|2023-08-31 01:15:00|38402.1|38382.1|38439.8|38419.8|38442.3|38422.3|38392.1|38372.1|171
1693444800000|2023-08-31 01:20:00|38439.7|38419.7|38397.2|38377.2|38439.7|38419.7|38394.7|38374.7|137
1693445100000|2023-08-31 01:25:00|38394.7|38374.7|38374.8|38354.8|38394.7|38374.7|38369.7|38349.7|86
1693445400000|2023-08-31 01:30:00|38377.3|38357.3|38474.8|38454.8|38484.8|38464.8|38374.8|38354.8|475
1693445700000|2023-08-31 01:35:00|38474.7|38454.7|38459.8|38439.8|38484.7|38464.7|38449.9|38429.9|207
1693446000000|2023-08-31 01:40:00|38462.2|38442.2|38414.7|38394.7|38462.2|38442.2|38387.3|38367.3|164
1693446300000|2023-08-31 01:45:00|38412.3|38392.3|38404.8|38384.8|38427.4|38407.4|38404.8|38384.8|29
1693446600000|2023-08-31 01:50:00|38402.4|38382.4|38399.8|38379.8|38409.9|38389.9|38389.8|38369.8|73
1693446900000|2023-08-31 01:55:00|38399.9|38379.9|38407.3|38387.3|38419.7|38399.7|38394.8|38374.8|78
1693447200000|2023-08-31 02:00:00|38409.8|38389.8|38412.3|38392.3|38427.4|38407.4|38399.7|38379.7|83
1693447500000|2023-08-31 02:05:00|38409.8|38389.8|38342.3|38322.3|38412.2|38392.2|38339.8|38319.8|212
1693447800000|2023-08-31 02:10:00|38344.8|38324.8|38369.7|38349.7|38379.8|38359.8|38344.8|38324.8|59
1693448100000|2023-08-31 02:15:00|38367.2|38347.2|38402.2|38382.2|38412.4|38392.4|38364.8|38344.8|61
1693448400000|2023-08-31 02:20:00|38402.3|38382.3|38422.3|38402.3|38427.3|38407.3|38397.2|38377.2|50
1693448700000|2023-08-31 02:25:00|38424.8|38404.8|38402.3|38382.3|38424.8|38404.8|38399.8|38379.8|50
1693449000000|2023-08-31 02:30:00|38399.8|38379.8|38384.9|38364.9|38399.8|38379.8|38369.8|38349.8|72
1693449300000|2023-08-31 02:35:00|38387.3|38367.3|38392.3|38372.3|38397.4|38377.4|38364.9|38344.9|43
1693449600000|2023-08-31 02:40:00|38389.9|38369.9|38379.9|38359.9|38402.3|38382.3|38374.9|38354.9|35
1693449900000|2023-08-31 02:45:00|38377.5|38357.5|38362.4|38342.4|38377.5|38357.5|38362.4|38342.4|39
1693450200000|2023-08-31 02:50:00|38364.9|38344.9|38344.7|38324.7|38364.9|38344.9|38342.2|38322.2|61
1693450500000|2023-08-31 02:55:00|38344.8|38324.8|38352.3|38332.3|38354.9|38334.9|38339.8|38319.8|24
1693450800000|2023-08-31 03:00:00|38349.9|38329.9|38332.4|38312.4|38354.9|38334.9|38327.3|38307.3|81
1693451100000|2023-08-31 03:05:00|38332.3|38312.3|38324.9|38304.9|38337.4|38317.4|38310|38290|66
1693451400000|2023-08-31 03:10:00|38322.4|38302.4|38319.8|38299.8|38329.9|38309.9|38309.9|38289.9|31
1693451700000|2023-08-31 03:15:00|38317.4|38297.4|38327.3|38307.3|38329.9|38309.9|38302.3|38282.3|39
1693452000000|2023-08-31 03:20:00|38324.8|38304.8|38302.3|38282.3|38327.3|38307.3|38297.4|38277.4|88
1693452300000|2023-08-31 03:25:00|38304.8|38284.8|38304.9|38284.9|38319.9|38299.9|38302.4|38282.4|47
1693452600000|2023-08-31 03:30:00|38309.9|38289.9|38302.4|38282.4|38309.9|38289.9|38297.4|38277.4|38
1693452900000|2023-08-31 03:35:00|38299.9|38279.9|38307.3|38287.3|38307.3|38287.3|38289.9|38269.9|66
1693453200000|2023-08-31 03:40:00|38304.9|38284.9|38302.4|38282.4|38307.5|38287.5|38295|38275|42
1693453500000|2023-08-31 03:45:00|38304.8|38284.8|38302.4|38282.4|38304.9|38284.9|38297.3|38277.3|12
1693453800000|2023-08-31 03:50:00|38302.5|38282.5|38307.4|38287.4|38310|38290|38300|38280|14
1693454100000|2023-08-31 03:55:00|38307.3|38287.3|38294.8|38274.8|38307.4|38287.4|38290|38270|39
1693454400000|2023-08-31 04:00:00|38292.4|38272.4|38312.3|38292.3|38314.7|38294.7|38289.9|38269.9|30
1693454700000|2023-08-31 04:05:00|38309.9|38289.9|38307.3|38287.3|38309.9|38289.9|38304.9|38284.9|11
1693455000000|2023-08-31 04:10:00|38309.7|38289.7|38307.4|38287.4|38309.9|38289.9|38304.9|38284.9|14
1693455300000|2023-08-31 04:15:00|38305|38285|38314.8|38294.8|38315|38295|38302.4|38282.4|24
1693455600000|2023-08-31 04:20:00|38314.9|38294.9|38324.8|38304.8|38325|38305|38312.4|38292.4|40
1693455900000|2023-08-31 04:25:00|38324.9|38304.9|38324.9|38304.9|38327.5|38307.5|38322.4|38302.4|11
1693456200000|2023-08-31 04:30:00|38322.5|38302.5|38320|38300|38325|38305|38319.9|38299.9|13
1693456500000|2023-08-31 04:35:00|38322.4|38302.4|38332.4|38312.4|38335|38315|38322.4|38302.4|23
1693456800000|2023-08-31 04:40:00|38334.9|38314.9|38337.5|38317.5|38340|38320|38332.5|38312.5|12
1693457100000|2023-08-31 04:45:00|38339.9|38319.9|38340.1|38320.1|38340.1|38320.1|38335|38315|13
1693457400000|2023-08-31 04:50:00|38340.2|38320.2|38325.1|38305.1|38340.2|38320.2|38319.9|38299.9|28
1693457700000|2023-08-31 04:55:00|38327.5|38307.5|38315|38295|38329.9|38309.9|38312.5|38292.5|16
1693458000000|2023-08-31 05:00:00|38312.6|38292.6|38295|38275|38329.9|38309.9|38295|38275|50
1693458300000|2023-08-31 05:05:00|38295.1|38275.1|38285|38265|38297.5|38277.5|38285|38265|20
1693458600000|2023-08-31 05:10:00|38287.4|38267.4|38285|38265|38292.4|38272.4|38265|38245|100
1693458900000|2023-08-31 05:15:00|38284.9|38264.9|38287.4|38267.4|38287.4|38267.4|38274.9|38254.9|19
1693459200000|2023-08-31 05:20:00|38287.5|38267.5|38282.5|38262.5|38297.4|38277.4|38277.5|38257.5|20
1693459500000|2023-08-31 05:25:00|38285|38265|38265|38245|38290|38270|38265|38245|29
1693459800000|2023-08-31 05:30:00|38262.5|38242.5|38277.6|38257.6|38280.1|38260.1|38255|38235|133
1693460100000|2023-08-31 05:35:00|38275.1|38255.1|38245.1|38225.1|38280.1|38260.1|38240.1|38220.1|124
1693460400000|2023-08-31 05:40:00|38245.2|38225.2|38282.5|38262.5|38292.7|38272.7|38245.1|38225.1|71
1693460700000|2023-08-31 05:45:00|38282.6|38262.6|38300|38280|38305.2|38285.2|38260|38240|92
1693461000000|2023-08-31 05:50:00|38297.6|38277.6|38297.6|38277.6|38305.2|38285.2|38275.2|38255.2|88
1693461300000|2023-08-31 05:55:00|38297.5|38277.5|38305.1|38285.1|38312.5|38292.5|38272.6|38252.6|98
1693461600000|2023-08-31 06:00:00|38305.2|38285.2|38272.4|38252.4|38310.1|38290.1|38272.4|38252.4|130
1693461900000|2023-08-31 06:05:00|38274.9|38254.9|38275|38255|38282.6|38262.6|38264.9|38244.9|99
1693462200000|2023-08-31 06:10:00|38277.4|38257.4|38322.4|38302.4|38330.1|38310.1|38275|38255|39
1693462500000|2023-08-31 06:15:00|38320|38300|38317.5|38297.5|38339.9|38319.9|38305|38285|79
1693462800000|2023-08-31 06:20:00|38319.9|38299.9|38270.1|38250.1|38332.5|38312.5|38267.6|38247.6|90
1693463100000|2023-08-31 06:25:00|38270|38250|38272.6|38252.6|38295.2|38275.2|38270|38250|83
1693463400000|2023-08-31 06:30:00|38272.5|38252.5|38290.1|38270.1|38290.2|38270.2|38250|38230|105
1693463700000|2023-08-31 06:35:00|38290|38270|38315.2|38295.2|38322.6|38302.6|38287.6|38267.6|101
1693464000000|2023-08-31 06:40:00|38317.5|38297.5|38320.1|38300.1|38320.1|38300.1|38295.1|38275.1|78
1693464300000|2023-08-31 06:45:00|38317.6|38297.6|38345.1|38325.1|38360|38340|38315.3|38295.3|194
1693464600000|2023-08-31 06:50:00|38347.6|38327.6|38312.7|38292.7|38347.6|38327.6|38305.1|38285.1|73
1693464900000|2023-08-31 06:55:00|38312.6|38292.6|38300.1|38280.1|38315.1|38295.1|38290.1|38270.1|124
1693465200000|2023-08-31 07:00:00|38302.5|38282.5|38285.1|38265.1|38340.2|38320.2|38267.5|38247.5|218
1693465500000|2023-08-31 07:05:00|38285|38265|38317.6|38297.6|38325.1|38305.1|38245.1|38225.1|207
1693465800000|2023-08-31 07:10:00|38317.7|38297.7|38295.2|38275.2|38367.7|38347.7|38295.2|38275.2|170
1693466100000|2023-08-31 07:15:00|38295.1|38275.1|38305|38285|38305.2|38285.2|38260.1|38240.1|136
1693466400000|2023-08-31 07:20:00|38307.4|38287.4|38282.5|38262.5|38312.7|38292.7|38270.1|38250.1|70
1693466700000|2023-08-31 07:25:00|38285.1|38265.1|38317.7|38297.7|38317.7|38297.7|38285.1|38265.1|46
1693467000000|2023-08-31 07:30:00|38320.1|38300.1|38317.7|38297.7|38337.7|38317.7|38315.2|38295.2|97
1693467300000|2023-08-31 07:35:00|38315.2|38295.2|38320.1|38300.1|38337.7|38317.7|38305.3|38285.3|59
1693467600000|2023-08-31 07:40:00|38320.2|38300.2|38277.6|38257.6|38335.3|38315.3|38277.6|38257.6|100
1693467900000|2023-08-31 07:45:00|38275.2|38255.2|38255.1|38235.1|38285.2|38265.2|38255.1|38235.1|112
1693468200000|2023-08-31 07:50:00|38252.7|38232.7|38260.2|38240.2|38260.2|38240.2|38232.8|38212.8|128
1693468500000|2023-08-31 07:55:00|38260.1|38240.1|38240.3|38220.3|38280.3|38260.3|38227.8|38207.8|102
1693468800000|2023-08-31 08:00:00|38240.4|38220.4|38210.3|38190.3|38240.4|38220.4|38178|38158|396
1693469100000|2023-08-31 08:05:00|38212.7|38192.7|38255.6|38235.6|38258.1|38238.1|38200.4|38180.4|197
1693469400000|2023-08-31 08:10:00|38255.5|38235.5|38225.4|38205.4|38260.5|38240.5|38208|38188|113
1693469700000|2023-08-31 08:15:00|38225.5|38205.5|38145.6|38125.6|38227.9|38207.9|38110.6|38090.6|275
1693470000000|2023-08-31 08:20:00|38150.6|38130.6|38145.4|38125.4|38167.8|38147.8|38120.4|38100.4|195
1693470300000|2023-08-31 08:25:00|38145.5|38125.5|38172.9|38152.9|38188|38168|38140.4|38120.4|135
1693470600000|2023-08-31 08:30:00|38170.5|38150.5|38170.5|38150.5|38180.5|38160.5|38140.4|38120.4|165
1693470900000|2023-08-31 08:35:00|38168.1|38148.1|38178.1|38158.1|38183|38163|38158|38138|91
1693471200000|2023-08-31 08:40:00|38175.6|38155.6|38168|38148|38183|38163|38153|38133|69
1693471500000|2023-08-31 08:45:00|38165.5|38145.5|38168.1|38148.1|38175.6|38155.6|38158|38138|36
1693471800000|2023-08-31 08:50:00|38170.5|38150.5|38168.1|38148.1|38173.1|38153.1|38160.6|38140.6|50
1693472100000|2023-08-31 08:55:00|38170.5|38150.5|38155.5|38135.5|38205.5|38185.5|38145.5|38125.5|74
1693472400000|2023-08-31 09:00:00|38153.1|38133.1|38163.1|38143.1|38175.5|38155.5|38145.5|38125.5|70
1693472700000|2023-08-31 09:05:00|38160.7|38140.7|38157.9|38137.9|38180.5|38160.5|38155.5|38135.5|56
1693473000000|2023-08-31 09:10:00|38155.5|38135.5|38115.7|38095.7|38155.5|38135.5|38090.7|38070.7|204
1693473300000|2023-08-31 09:15:00|38115.6|38095.6|38090.5|38070.5|38115.6|38095.6|38068.1|38048.1|107
1693473600000|2023-08-31 09:20:00|38090.6|38070.6|38073.1|38053.1|38098.1|38078.1|38048.3|38028.3|166
1693473900000|2023-08-31 09:25:00|38073.2|38053.2|38080.8|38060.8|38098.2|38078.2|38070.6|38050.6|109
1693474200000|2023-08-31 09:30:00|38078.4|38058.4|38038|38018|38078.4|38058.4|38038|38018|100
1693474500000|2023-08-31 09:35:00|38038.1|38018.1|38038.3|38018.3|38045.8|38025.8|38010.6|37990.6|213
1693474800000|2023-08-31 09:40:00|38040.8|38020.8|38043.2|38023.2|38050.8|38030.8|38033.3|38013.3|44
1693475100000|2023-08-31 09:45:00|38043.3|38023.3|38055.8|38035.8|38070.7|38050.7|38033.3|38013.3|51
1693475400000|2023-08-31 09:50:00|38053.3|38033.3|38040.8|38020.8|38053.3|38033.3|38028.3|38008.3|63
1693475700000|2023-08-31 09:55:00|38040.7|38020.7|38070.7|38050.7|38070.7|38050.7|38038.2|38018.2|59
1693476000000|2023-08-31 10:00:00|38068.3|38048.3|38085.8|38065.8|38095.7|38075.7|38065.8|38045.8|160
1693476300000|2023-08-31 10:05:00|38085.7|38065.7|38128.3|38108.3|38133.2|38113.2|38070.9|38050.9|213
1693476600000|2023-08-31 10:10:00|38130.7|38110.7|38173.2|38153.2|38178.2|38158.2|38125.7|38105.7|146
1693476900000|2023-08-31 10:15:00|38175.6|38155.6|38188.3|38168.3|38188.3|38168.3|38158.3|38138.3|106
1693477200000|2023-08-31 10:20:00|38185.8|38165.8|38158.1|38138.1|38185.8|38165.8|38153.3|38133.3|77
1693477500000|2023-08-31 10:25:00|38158.2|38138.2|38128.3|38108.3|38160.7|38140.7|38123.4|38103.4|73
1693477800000|2023-08-31 10:30:00|38125.9|38105.9|38100.8|38080.8|38130.8|38110.8|38093.4|38073.4|110
1693478100000|2023-08-31 10:35:00|38100.9|38080.9|38125.9|38105.9|38125.9|38105.9|38093.3|38073.3|65
1693478400000|2023-08-31 10:40:00|38125.8|38105.8|38095.8|38075.8|38125.8|38105.8|38085.9|38065.9|56
1693478700000|2023-08-31 10:45:00|38093.3|38073.3|38085.8|38065.8|38095.8|38075.8|38083.3|38063.3|60
1693479000000|2023-08-31 10:50:00|38083.3|38063.3|38088.4|38068.4|38101|38081|38070.9|38050.9|84
1693479300000|2023-08-31 10:55:00|38090.9|38070.9|38093.5|38073.5|38110.9|38090.9|38085.9|38065.9|90
1693479600000|2023-08-31 11:00:00|38095.9|38075.9|38068.5|38048.5|38096|38076|38045.9|38025.9|154
1693479900000|2023-08-31 11:05:00|38070.9|38050.9|38076|38056|38085.8|38065.8|38043.5|38023.5|122
1693480200000|2023-08-31 11:10:00|38073.6|38053.6|38071|38051|38081|38061|38065.9|38045.9|104
1693480500000|2023-08-31 11:15:00|38070.9|38050.9|38065.9|38045.9|38070.9|38050.9|38043.4|38023.4|68
1693480800000|2023-08-31 11:20:00|38066|38046|38061.1|38041.1|38081.1|38061.1|38058.6|38038.6|120
1693481100000|2023-08-31 11:25:00|38061.2|38041.2|38061.1|38041.1|38080.9|38060.9|38058.6|38038.6|100
1693481400000|2023-08-31 11:30:00|38061.2|38041.2|38053.6|38033.6|38066.1|38046.1|38031.1|38011.1|326
1693481700000|2023-08-31 11:35:00|38051.2|38031.2|38078.6|38058.6|38081|38061|38041.1|38021.1|160
1693482000000|2023-08-31 11:40:00|38078.7|38058.7|38103.6|38083.6|38108.6|38088.6|38078.6|38058.6|212
1693482300000|2023-08-31 11:45:00|38106|38086|38086|38066|38115.8|38095.8|38080.9|38060.9|108
1693482600000|2023-08-31 11:50:00|38088.4|38068.4|38083.7|38063.7|38091|38071|38076.1|38056.1|61
1693482900000|2023-08-31 11:55:00|38086.1|38066.1|38088.6|38068.6|38106|38086|38071.1|38051.1|136
1693483200000|2023-08-31 12:00:00|38091|38071|38081.1|38061.1|38091.1|38071.1|38066|38046|132
1693483500000|2023-08-31 12:05:00|38078.7|38058.7|38081.2|38061.2|38130.9|38110.9|38051.1|38031.1|474
1693483800000|2023-08-31 12:10:00|38086.1|38066.1|38176|38156|38198.5|38178.5|38076.3|38056.3|1014
1693484100000|2023-08-31 12:15:00|38176.1|38156.1|38238.4|38218.4|38265.8|38245.8|38168.7|38148.7|617
1693484400000|2023-08-31 12:20:00|38235.9|38215.9|38175.8|38155.8|38238.4|38218.4|38168.3|38148.3|436
1693484700000|2023-08-31 12:25:00|38173.3|38153.3|38168.4|38148.4|38180.8|38160.8|38155.8|38135.8|300
1693485000000|2023-08-31 12:30:00|38168.3|38148.3|38220.8|38200.8|38265.7|38245.7|38130.8|38110.8|717
1693485300000|2023-08-31 12:35:00|38220.9|38200.9|38243.1|38223.1|38255.7|38235.7|38218.2|38198.2|445
1693485600000|2023-08-31 12:40:00|38240.7|38220.7|38285.7|38265.7|38295.6|38275.6|38240.7|38220.7|520
1693485900000|2023-08-31 12:45:00|38290.6|38270.6|38345.7|38325.7|38363.1|38343.1|38290.6|38270.6|608
1693486200000|2023-08-31 12:50:00|38350.6|38330.6|38378.1|38358.1|38383|38363|38345.6|38325.6|429
1693486500000|2023-08-31 12:55:00|38375.6|38355.6|38390.6|38370.6|38390.6|38370.6|38348.2|38328.2|531
1693486800000|2023-08-31 13:00:00|38388.1|38368.1|38338.2|38318.2|38445.7|38425.7|38335.8|38315.8|957
1693487100000|2023-08-31 13:05:00|38338.3|38318.3|38305.7|38285.7|38340.7|38320.7|38300.8|38280.8|548
1693487400000|2023-08-31 13:10:00|38305.6|38285.6|38308.4|38288.4|38328.2|38308.2|38290.8|38270.8|349
1693487700000|2023-08-31 13:15:00|38305.9|38285.9|38345.8|38325.8|38355.8|38335.8|38298.2|38278.2|307
1693488000000|2023-08-31 13:20:00|38343.3|38323.3|38315.9|38295.9|38358.4|38338.4|38306|38286|296
1693488300000|2023-08-31 13:25:00|38315.8|38295.8|38285.8|38265.8|38318.3|38298.3|38273.3|38253.3|264
1693488600000|2023-08-31 13:30:00|38281|38261|38230.9|38210.9|38293.5|38273.5|38230.7|38210.7|352
1693488900000|2023-08-31 13:35:00|38230.8|38210.8|38220.9|38200.9|38238.4|38218.4|38183.6|38163.6|501
1693489200000|2023-08-31 13:40:00|38218.5|38198.5|38228.4|38208.4|38265.9|38245.9|38218.4|38198.4|318
1693489500000|2023-08-31 13:45:00|38230.9|38210.9|38256.1|38236.1|38315.9|38295.9|38193.6|38173.6|609
1693489800000|2023-08-31 13:50:00|38258.6|38238.6|38253.6|38233.6|38283.6|38263.6|38243.7|38223.7|291
1693490100000|2023-08-31 13:55:00|38253.7|38233.7|38281.1|38261.1|38281.1|38261.1|38231.1|38211.1|285
1693490400000|2023-08-31 14:00:00|38283.5|38263.5|38311.1|38291.1|38351|38331|38281.1|38261.1|357
1693490700000|2023-08-31 14:05:00|38311|38291|38338.4|38318.4|38345.9|38325.9|38291.1|38271.1|228
1693491000000|2023-08-31 14:10:00|38340.8|38320.8|38286|38266|38343.5|38323.5|38278.6|38258.6|189
1693491300000|2023-08-31 14:15:00|38286.1|38266.1|38258.5|38238.5|38295.9|38275.9|38250.9|38230.9|279
1693491600000|2023-08-31 14:20:00|38258.6|38238.6|38296|38276|38306|38286|38251|38231|254
1693491900000|2023-08-31 14:25:00|38296.1|38276.1|38353.4|38333.4|38353.5|38333.5|38291|38271|180
1693492200000|2023-08-31 14:30:00|38351|38331|38291|38271|38351|38331|38271|38251|227
1693492500000|2023-08-31 14:35:00|38293.5|38273.5|38338.5|38318.5|38371|38351|38293.5|38273.5|328
1693492800000|2023-08-31 14:40:00|38340.9|38320.9|38306|38286|38346.1|38326.1|38303.5|38283.5|117
1693493100000|2023-08-31 14:45:00|38308.4|38288.4|38280.9|38260.9|38315.9|38295.9|38275.9|38255.9|150
1693493400000|2023-08-31 14:50:00|38276|38256|38276.1|38256.1|38293.6|38273.6|38266|38246|295
1693493700000|2023-08-31 14:55:00|38276|38256|38281|38261|38291.1|38271.1|38266.1|38246.1|168
1693494000000|2023-08-31 15:00:00|38281.1|38261.1|38311|38291|38323.5|38303.5|38281.1|38261.1|181
1693494300000|2023-08-31 15:05:00|38308.6|38288.6|38278.6|38258.6|38313.6|38293.6|38268.6|38248.6|183
1693494600000|2023-08-31 15:10:00|38276.2|38256.2|38298.6|38278.6|38298.6|38278.6|38256.2|38236.2|153
1693494900000|2023-08-31 15:15:00|38301|38281|38316.2|38296.2|38323.7|38303.7|38301|38281|104
1693495200000|2023-08-31 15:20:00|38316.1|38296.1|38303.6|38283.6|38328.4|38308.4|38301.1|38281.1|177
1693495500000|2023-08-31 15:25:00|38301.2|38281.2|38291.1|38271.1|38311|38291|38268.8|38248.8|151
1693495800000|2023-08-31 15:30:00|38291|38271|38251.1|38231.1|38301.1|38281.1|38251.1|38231.1|180
1693496100000|2023-08-31 15:35:00|38251.2|38231.2|38263.6|38243.6|38276.1|38256.1|38246|38226|287
1693496400000|2023-08-31 15:40:00|38261.2|38241.2|38248.6|38228.6|38276.2|38256.2|38238.5|38218.5|160
1693496700000|2023-08-31 15:45:00|38248.7|38228.7|38223.9|38203.9|38258.6|38238.6|38206.3|38186.3|255
1693497000000|2023-08-31 15:50:00|38226.4|38206.4|38231.3|38211.3|38236.2|38216.2|38216.2|38196.2|175
1693497300000|2023-08-31 15:55:00|38231.4|38211.4|38246.4|38226.4|38248.8|38228.8|38218.9|38198.9|91
1693497600000|2023-08-31 16:00:00|38246.3|38226.3|38236.4|38216.4|38251.4|38231.4|38228.9|38208.9|120
1693497900000|2023-08-31 16:05:00|38236.3|38216.3|38259|38239|38259|38239|38233.8|38213.8|80
1693498200000|2023-08-31 16:10:00|38261.4|38241.4|38259|38239|38271.2|38251.2|38256.3|38236.3|244
1693498500000|2023-08-31 16:15:00|38256.5|38236.5|38241.4|38221.4|38266.3|38246.3|38238.8|38218.8|120
1693498800000|2023-08-31 16:20:00|38241.3|38221.3|38221.3|38201.3|38241.4|38221.4|38216.5|38196.5|248
1693499100000|2023-08-31 16:25:00|38221.4|38201.4|38221.4|38201.4|38226.4|38206.4|38216.4|38196.4|98
1693499400000|2023-08-31 16:30:00|38218.9|38198.9|38211.4|38191.4|38221.4|38201.4|38211.4|38191.4|162
1693499700000|2023-08-31 16:35:00|38208.9|38188.9|38229|38209|38238.9|38218.9|38208.9|38188.9|225
1693500000000|2023-08-31 16:40:00|38228.9|38208.9|38209|38189|38228.9|38208.9|38201.6|38181.6|200
1693500300000|2023-08-31 16:45:00|38211.4|38191.4|38216.8|38196.8|38221.5|38201.5|38189.1|38169.1|404
1693500600000|2023-08-31 16:50:00|38216.7|38196.7|38246.6|38226.6|38256.5|38236.5|38216.7|38196.7|341
1693500900000|2023-08-31 16:55:00|38249|38229|38231.4|38211.4|38251.7|38231.7|38226.4|38206.4|858
1693501200000|2023-08-31 17:00:00|38231.6|38211.6|38266.4|38246.4|38266.4|38246.4|38216.5|38196.5|351
1693501500000|2023-08-31 17:05:00|38263.9|38243.9|38261.3|38241.3|38266.2|38246.2|38246.4|38226.4|131
1693501800000|2023-08-31 17:10:00|38263.7|38243.7|38263.7|38243.7|38276.1|38256.1|38251.3|38231.3|171
1693502100000|2023-08-31 17:15:00|38263.6|38243.6|38251.4|38231.4|38268.7|38248.7|38246.2|38226.2|126
1693502400000|2023-08-31 17:20:00|38253.8|38233.8|38276.3|38256.3|38276.3|38256.3|38251.3|38231.3|71
1693502700000|2023-08-31 17:25:00|38281.2|38261.2|38268.6|38248.6|38281.3|38261.3|38256.3|38236.3|54
1693503000000|2023-08-31 17:30:00|38271.1|38251.1|38266.3|38246.3|38273.7|38253.7|38263.7|38243.7|43
1693503300000|2023-08-31 17:35:00|38268.8|38248.8|38281.3|38261.3|38281.3|38261.3|38266.3|38246.3|52
1693503600000|2023-08-31 17:40:00|38281.2|38261.2|38276.3|38256.3|38281.2|38261.2|38268.8|38248.8|105
1693503900000|2023-08-31 17:45:00|38281.2|38261.2|38291.3|38271.3|38291.3|38271.3|38276.3|38256.3|66
1693504200000|2023-08-31 17:50:00|38291.2|38271.2|38293.8|38273.8|38296.3|38276.3|38278.8|38258.8|102
1693504500000|2023-08-31 17:55:00|38296.2|38276.2|38298.8|38278.8|38301.3|38281.3|38293.7|38273.7|50
1693504800000|2023-08-31 18:00:00|38301.3|38281.3|38306.3|38286.3|38306.3|38286.3|38296.3|38276.3|39
1693505100000|2023-08-31 18:05:00|38306.4|38286.4|38318.8|38298.8|38318.8|38298.8|38306.3|38286.3|45
1693505400000|2023-08-31 18:10:00|38318.9|38298.9|38316.4|38296.4|38318.9|38298.9|38311.5|38291.5|25
1693505700000|2023-08-31 18:15:00|38316.5|38296.5|38326.4|38306.4|38328.9|38308.9|38316.5|38296.5|35
1693506000000|2023-08-31 18:20:00|38326.5|38306.5|38333.9|38313.9|38333.9|38313.9|38326.4|38306.4|31
1693506300000|2023-08-31 18:25:00|38336.3|38316.3|38343.8|38323.8|38343.8|38323.8|38334|38314|45
1693506600000|2023-08-31 18:30:00|38346.2|38326.2|38338.7|38318.7|38346.4|38326.4|38336.3|38316.3|70
1693506900000|2023-08-31 18:35:00|38338.8|38318.8|38336.1|38316.1|38343.8|38323.8|38328.7|38308.7|79
1693507200000|2023-08-31 18:40:00|38333.7|38313.7|38331|38311|38341.2|38321.2|38328.6|38308.6|36
1693507500000|2023-08-31 18:45:00|38328.6|38308.6|38331.1|38311.1|38336.2|38316.2|38328.6|38308.6|53
1693507800000|2023-08-31 18:50:00|38328.7|38308.7|38311.1|38291.1|38331.1|38311.1|38306.2|38286.2|146
1693508100000|2023-08-31 18:55:00|38308.7|38288.7|38306.2|38286.2|38311.2|38291.2|38296.3|38276.3|45
1693508400000|2023-08-31 19:00:00|38308.7|38288.7|38311.2|38291.2|38313.7|38293.7|38308.7|38288.7|12
1693508700000|2023-08-31 19:05:00|38311.3|38291.3|38323.7|38303.7|38323.7|38303.7|38311.1|38291.1|69
1693509000000|2023-08-31 19:10:00|38323.8|38303.8|38321.3|38301.3|38323.8|38303.8|38318.8|38298.8|34
1693509300000|2023-08-31 19:15:00|38323.8|38303.8|38321.3|38301.3|38326.3|38306.3|38321.3|38301.3|30
1693509600000|2023-08-31 19:20:00|38321.4|38301.4|38326.3|38306.3|38328.7|38308.7|38321.4|38301.4|8
1693509900000|2023-08-31 19:25:00|38326.2|38306.2|38321.3|38301.3|38326.3|38306.3|38318.7|38298.7|87
1693510200000|2023-08-31 19:30:00|38321.4|38301.4|38326.2|38306.2|38331.3|38311.3|38321.4|38301.4|10
1693510500000|2023-08-31 19:35:00|38323.7|38303.7|38323.8|38303.8|38326.3|38306.3|38316.4|38296.4|24
1693510800000|2023-08-31 19:40:00|38326.2|38306.2|38336.3|38316.3|38336.3|38316.3|38323.7|38303.7|21
1693511100000|2023-08-31 19:45:00|38336.2|38316.2|38326.3|38306.3|38336.2|38316.2|38326.3|38306.3|12
1693511400000|2023-08-31 19:50:00|38328.8|38308.8|38321.3|38301.3|38328.8|38308.8|38321.3|38301.3|41
1693511700000|2023-08-31 19:55:00|38318.9|38298.9|38316.3|38296.3|38326.3|38306.3|38313.8|38293.8|89
1693512000000|2023-08-31 20:00:00|38313.8|38293.8|38311.3|38291.3|38316.3|38296.3|38303.7|38283.7|91
1693512300000|2023-08-31 20:05:00|38309|38289|38323.9|38303.9|38323.9|38303.9|38309|38289|33
1693512600000|2023-08-31 20:10:00|38321.4|38301.4|38323.8|38303.8|38326.3|38306.3|38316.5|38296.5|30
1693512900000|2023-08-31 20:15:00|38321.4|38301.4|38326.3|38306.3|38326.4|38306.4|38321.4|38301.4|24
1693513200000|2023-08-31 20:20:00|38323.8|38303.8|38326.4|38306.4|38328.9|38308.9|38321.2|38301.2|65
1693513500000|2023-08-31 20:25:00|38323.8|38303.8|38321.4|38301.4|38326.4|38306.4|38321.4|38301.4|11
1693513800000|2023-08-31 20:30:00|38321.3|38301.3|38319|38299|38321.4|38301.4|38316.3|38296.3|42
1693514100000|2023-08-31 20:35:00|38316.6|38296.6|38323.8|38303.8|38323.8|38303.8|38316.6|38296.6|20
1693514400000|2023-08-31 20:40:00|38326.2|38306.2|38328.7|38308.7|38331.2|38311.2|38326.2|38306.2|28
1693514700000|2023-08-31 20:45:00|38331.1|38311.1|38331.3|38311.3|38331.3|38311.3|38326.4|38306.4|40
1693515000000|2023-08-31 20:50:00|38331.4|38311.4|38346.4|38326.4|38346.4|38326.4|38331.4|38311.4|66
1693515300000|2023-08-31 20:55:00|38348.9|38328.9|38349|38329|38356.3|38336.3|38348.8|38328.8|67
1693519200000|2023-08-31 22:00:00|38387.4|38367.4|38339|38319|38387.4|38367.4|38336.5|38316.5|44
1693519500000|2023-08-31 22:05:00|38336.5|38316.5|38331.5|38311.5|38336.5|38316.5|38329.2|38309.2|19
1693519800000|2023-08-31 22:10:00|38329.2|38309.2|38336.6|38316.6|38336.6|38316.6|38329|38309|33
1693520100000|2023-08-31 22:15:00|38334.1|38314.1|38336.6|38316.6|38336.6|38316.6|38329.2|38309.2|11
1693520400000|2023-08-31 22:20:00|38334.2|38314.2|38329.1|38309.1|38334.2|38314.2|38329.1|38309.1|7
1693520700000|2023-08-31 22:25:00|38331.6|38311.6|38329.1|38309.1|38334.1|38314.1|38326.6|38306.6|12
1693521000000|2023-08-31 22:30:00|38329|38309|38331.5|38311.5|38331.6|38311.6|38326.6|38306.6|6
1693521300000|2023-08-31 22:35:00|38326.6|38306.6|38324|38304|38326.6|38306.6|38324|38304|9
1693521600000|2023-08-31 22:40:00|38323.9|38303.9|38319.1|38299.1|38324|38304|38319.1|38299.1|7
1693521900000|2023-08-31 22:45:00|38318.9|38298.9|38316.6|38296.6|38318.9|38298.9|38314.1|38294.1|14
1693522200000|2023-08-31 22:50:00|38314|38294|38316.6|38296.6|38319.2|38299.2|38311.6|38291.6|12
1693522500000|2023-08-31 22:55:00|38321.4|38301.4|38321.6|38301.6|38321.6|38301.6|38316.6|38296.6|14
1693522800000|2023-08-31 23:00:00|38324|38304|38321.6|38301.6|38326.6|38306.6|38321.6|38301.6|14
1693523100000|2023-08-31 23:05:00|38321.5|38301.5|38326.5|38306.5|38326.5|38306.5|38321.5|38301.5|6
1693523400000|2023-08-31 23:10:00|38326.6|38306.6|38324|38304|38326.6|38306.6|38321.5|38301.5|10
1693523700000|2023-08-31 23:15:00|38324.1|38304.1|38326.7|38306.7|38326.7|38306.7|38321.6|38301.6|8
1693524000000|2023-08-31 23:20:00|38326.5|38306.5|38326.7|38306.7|38326.7|38306.7|38324|38304|21
1693524300000|2023-08-31 23:25:00|38329.1|38309.1|38336.7|38316.7|38336.8|38316.8|38329.1|38309.1|19
1693524600000|2023-08-31 23:30:00|38334.2|38314.2|38326.9|38306.9|38334.2|38314.2|38326.9|38306.9|8
1693524900000|2023-08-31 23:35:00|38326.8|38306.8|38331.7|38311.7|38331.7|38311.7|38326.7|38306.7|18
1693525200000|2023-08-31 23:40:00|38334.2|38314.2|38336.9|38316.9|38339.3|38319.3|38331.7|38311.7|25
1693525500000|2023-08-31 23:45:00|38339.3|38319.3|38336.7|38316.7|38344.2|38324.2|38336.7|38316.7|34
1693525800000|2023-08-31 23:50:00|38341.7|38321.7|38351.6|38331.6|38354|38334|38341.7|38321.7|48
1693526100000|2023-08-31 23:55:00|38354|38334|38351.7|38331.7|38361.7|38341.7|38351.6|38331.6|61
1693526400000|2023-09-01 00:00:00|38354.2|38334.2|38351.7|38331.7|38376.8|38356.8|38351.7|38331.7|124
1693526700000|2023-09-01 00:05:00|38351.8|38331.8|38379.1|38359.1|38381.5|38361.5|38351.7|38331.7|52
1693527000000|2023-09-01 00:10:00|38381.5|38361.5|38366.7|38346.7|38384.1|38364.1|38364.1|38344.1|64
1693527300000|2023-09-01 00:15:00|38366.6|38346.6|38356.7|38336.7|38371.6|38351.6|38346.6|38326.6|65
1693527600000|2023-09-01 00:20:00|38354.4|38334.4|38356.8|38336.8|38364.1|38344.1|38349.4|38329.4|69
1693527900000|2023-09-01 00:25:00|38356.9|38336.9|38341.8|38321.8|38356.9|38336.9|38341.8|38321.8|29
1693528200000|2023-09-01 00:30:00|38341.9|38321.9|38346.8|38326.8|38359.4|38339.4|38341.8|38321.8|44
1693528500000|2023-09-01 00:35:00|38346.9|38326.9|38364.3|38344.3|38369.4|38349.4|38346.8|38326.8|62
1693528800000|2023-09-01 00:40:00|38361.8|38341.8|38341.9|38321.9|38361.8|38341.8|38339.3|38319.3|42
1693529100000|2023-09-01 00:45:00|38341.8|38321.8|38339.3|38319.3|38349.3|38329.3|38331.8|38311.8|54
1693529400000|2023-09-01 00:50:00|38336.9|38316.9|38346.8|38326.8|38346.8|38326.8|38336.8|38316.8|50
1693529700000|2023-09-01 00:55:00|38346.9|38326.9|38331.8|38311.8|38356.7|38336.7|38329.2|38309.2|156
1693530000000|2023-09-01 01:00:00|38331.9|38311.9|38484.4|38464.4|38496.7|38476.7|38326.8|38306.8|509
1693530300000|2023-09-01 01:05:00|38486.8|38466.8|38511.7|38491.7|38544.3|38524.3|38484.4|38464.4|402
1693530600000|2023-09-01 01:10:00|38511.6|38491.6|38541.7|38521.7|38544.3|38524.3|38501.7|38481.7|156
1693530900000|2023-09-01 01:15:00|38539.3|38519.3|38569.2|38549.2|38581.8|38561.8|38526.8|38506.8|378
1693531200000|2023-09-01 01:20:00|38569.3|38549.3|38584.1|38564.1|38604.2|38584.2|38569.3|38549.3|294
1693531500000|2023-09-01 01:25:00|38584.2|38564.2|38566.7|38546.7|38589.2|38569.2|38556.7|38536.7|131
1693531800000|2023-09-01 01:30:00|38566.6|38546.6|38549.1|38529.1|38581.6|38561.6|38536.9|38516.9|132
1693532100000|2023-09-01 01:35:00|38551.6|38531.6|38531.8|38511.8|38559.3|38539.3|38531.6|38511.6|164
1693532400000|2023-09-01 01:40:00|38531.6|38511.6|38504.2|38484.2|38531.8|38511.8|38496.9|38476.9|136
1693532700000|2023-09-01 01:45:00|38504.3|38484.3|38574.2|38554.2|38576.8|38556.8|38504.3|38484.3|302
1693533000000|2023-09-01 01:50:00|38576.7|38556.7|38594.1|38574.1|38601.7|38581.7|38564.2|38544.2|260
1693533300000|2023-09-01 01:55:00|38594.2|38574.2|38599.2|38579.2|38616.7|38596.7|38591.7|38571.7|240
1693533600000|2023-09-01 02:00:00|38601.7|38581.7|38614.3|38594.3|38619.3|38599.3|38586.7|38566.7|329
1693533900000|2023-09-01 02:05:00|38616.7|38596.7|38624.1|38604.1|38629.2|38609.2|38594.1|38574.1|160
1693534200000|2023-09-01 02:10:00|38621.7|38601.7|38619.2|38599.2|38624.3|38604.3|38596.6|38576.6|111
1693534500000|2023-09-01 02:15:00|38621.7|38601.7|38614.3|38594.3|38621.7|38601.7|38609.2|38589.2|44
1693534800000|2023-09-01 02:20:00|38614.2|38594.2|38636.7|38616.7|38639.1|38619.1|38611.7|38591.7|108
1693535100000|2023-09-01 02:25:00|38634.3|38614.3|38641.7|38621.7|38641.8|38621.8|38631.6|38611.6|66
1693535400000|2023-09-01 02:30:00|38646.5|38626.5|38664.2|38644.2|38664.2|38644.2|38631.7|38611.7|215
1693535700000|2023-09-01 02:35:00|38661.7|38641.7|38669|38649|38696.8|38676.8|38656.7|38636.7|277
1693536000000|2023-09-01 02:40:00|38666.6|38646.6|38596.9|38576.9|38671.7|38651.7|38596.7|38576.7|166
1693536300000|2023-09-01 02:45:00|38596.7|38576.7|38606.6|38586.6|38606.6|38586.6|38576.8|38556.8|174
1693536600000|2023-09-01 02:50:00|38606.8|38586.8|38596.7|38576.7|38619.3|38599.3|38586.6|38566.6|92
1693536900000|2023-09-01 02:55:00|38599|38579|38564.3|38544.3|38601.8|38581.8|38551.8|38531.8|249
1693537200000|2023-09-01 03:00:00|38561.8|38541.8|38601.7|38581.7|38611.8|38591.8|38561.8|38541.8|109
1693537500000|2023-09-01 03:05:00|38601.6|38581.6|38559.2|38539.2|38601.7|38581.7|38549.3|38529.3|89
1693537800000|2023-09-01 03:10:00|38559.3|38539.3|38569.3|38549.3|38571.8|38551.8|38546.9|38526.9|158
1693538100000|2023-09-01 03:15:00|38569.2|38549.2|38556.8|38536.8|38574.2|38554.2|38541.8|38521.8|71
1693538400000|2023-09-01 03:20:00|38559.2|38539.2|38521.8|38501.8|38569.2|38549.2|38514.1|38494.1|163
1693538700000|2023-09-01 03:25:00|38521.7|38501.7|38496.8|38476.8|38529.3|38509.3|38496.8|38476.8|141
1693539000000|2023-09-01 03:30:00|38499.3|38479.3|38524.2|38504.2|38526.8|38506.8|38499.3|38479.3|69
1693539300000|2023-09-01 03:35:00|38524.3|38504.3|38526.7|38506.7|38544.3|38524.3|38524.3|38504.3|49
1693539600000|2023-09-01 03:40:00|38526.8|38506.8|38541.8|38521.8|38541.8|38521.8|38526.8|38506.8|17
1693539900000|2023-09-01 03:45:00|38539.2|38519.2|38539.3|38519.3|38542|38522|38534.2|38514.2|36
1693540200000|2023-09-01 03:50:00|38539.4|38519.4|38544.2|38524.2|38554.2|38534.2|38536.7|38516.7|56
1693540500000|2023-09-01 03:55:00|38541.7|38521.7|38539.2|38519.2|38546.9|38526.9|38539.2|38519.2|17
1693540800000|2023-09-01 04:00:00|38541.7|38521.7|38551.9|38531.9|38551.9|38531.9|38534.1|38514.1|27
1693541100000|2023-09-01 04:05:00|38551.8|38531.8|38514.3|38494.3|38554.3|38534.3|38514.3|38494.3|36
1693541400000|2023-09-01 04:10:00|38514.4|38494.4|38519.3|38499.3|38521.8|38501.8|38504.3|38484.3|40
1693541700000|2023-09-01 04:15:00|38516.9|38496.9|38529.4|38509.4|38539.3|38519.3|38516.8|38496.8|27
1693542000000|2023-09-01 04:20:00|38526.9|38506.9|38514.5|38494.5|38526.9|38506.9|38514.4|38494.4|21
1693542300000|2023-09-01 04:25:00|38512|38492|38521.9|38501.9|38524.4|38504.4|38509.4|38489.4|73
1693542600000|2023-09-01 04:30:00|38524.3|38504.3|38544.3|38524.3|38544.3|38524.3|38516.7|38496.7|68
1693542900000|2023-09-01 04:35:00|38544.4|38524.4|38554.2|38534.2|38566.9|38546.9|38544.4|38524.4|62
1693543200000|2023-09-01 04:40:00|38554.3|38534.3|38516.8|38496.8|38554.3|38534.3|38514.3|38494.3|70
1693543500000|2023-09-01 04:45:00|38516.7|38496.7|38521.9|38501.9|38521.9|38501.9|38504.2|38484.2|85
1693543800000|2023-09-01 04:50:00|38522.1|38502.1|38532|38512|38532|38512|38522.1|38502.1|24
1693544100000|2023-09-01 04:55:00|38534.3|38514.3|38524.3|38504.3|38536.8|38516.8|38524.3|38504.3|36
1693544400000|2023-09-01 05:00:00|38522|38502|38549.3|38529.3|38549.3|38529.3|38522|38502|55
1693544700000|2023-09-01 05:05:00|38547|38527|38549.5|38529.5|38559.6|38539.6|38542|38522|59
1693545000000|2023-09-01 05:10:00|38549.4|38529.4|38519.5|38499.5|38549.5|38529.5|38517|38497|37
1693545300000|2023-09-01 05:15:00|38519.4|38499.4|38527|38507|38527|38507|38512|38492|38
1693545600000|2023-09-01 05:20:00|38527.1|38507.1|38534.5|38514.5|38534.5|38514.5|38522|38502|29
1693545900000|2023-09-01 05:25:00|38534.4|38514.4|38534.5|38514.5|38536.9|38516.9|38529.5|38509.5|22
1693546200000|2023-09-01 05:30:00|38532.1|38512.1|38559.4|38539.4|38561.9|38541.9|38524.5|38504.5|128
1693546500000|2023-09-01 05:35:00|38559.3|38539.3|38559.3|38539.3|38569.4|38549.4|38531.9|38511.9|95
1693546800000|2023-09-01 05:40:00|38559.2|38539.2|38571.7|38551.7|38571.7|38551.7|38534.4|38514.4|82
1693547100000|2023-09-01 05:45:00|38569.3|38549.3|38557|38537|38596.9|38576.9|38554.4|38534.4|158
1693547400000|2023-09-01 05:50:00|38557.2|38537.2|38589.3|38569.3|38594.3|38574.3|38539.3|38519.3|111
1693547700000|2023-09-01 05:55:00|38591.7|38571.7|38596.8|38576.8|38601.9|38581.9|38584.3|38564.3|73
1693548000000|2023-09-01 06:00:00|38597.1|38577.1|38611.8|38591.8|38631.6|38611.6|38581.9|38561.9|221
1693548300000|2023-09-01 06:05:00|38611.9|38591.9|38626.8|38606.8|38631.9|38611.9|38611.8|38591.8|227
1693548600000|2023-09-01 06:10:00|38626.7|38606.7|38634.3|38614.3|38636.8|38616.8|38606.8|38586.8|140
1693548900000|2023-09-01 06:15:00|38636.8|38616.8|38612|38592|38636.8|38616.8|38612|38592|115
1693549200000|2023-09-01 06:20:00|38607.2|38587.2|38554.5|38534.5|38617|38597|38554.5|38534.5|164
1693549500000|2023-09-01 06:25:00|38552.1|38532.1|38577|38557|38579.6|38559.6|38552.1|38532.1|148
1693549800000|2023-09-01 06:30:00|38574.4|38554.4|38567|38547|38576.9|38556.9|38556.9|38536.9|117
1693550100000|2023-09-01 06:35:00|38566.9|38546.9|38576.9|38556.9|38581.9|38561.9|38557|38537|54
1693550400000|2023-09-01 06:40:00|38577|38557|38614.4|38594.4|38626.9|38606.9|38576.9|38556.9|115
1693550700000|2023-09-01 06:45:00|38614.5|38594.5|38621.9|38601.9|38624.4|38604.4|38606.9|38586.9|153
1693551000000|2023-09-01 06:50:00|38621.8|38601.8|38604.4|38584.4|38621.8|38601.8|38594.5|38574.5|144
1693551300000|2023-09-01 06:55:00|38604.5|38584.5|38649.3|38629.3|38649.4|38629.4|38604.4|38584.4|217
1693551600000|2023-09-01 07:00:00|38646.9|38626.9|38704.3|38684.3|38704.3|38684.3|38639.4|38619.4|423
1693551900000|2023-09-01 07:05:00|38706.7|38686.7|38719.2|38699.2|38781.7|38761.7|38696.7|38676.7|440
1693552200000|2023-09-01 07:10:00|38716.8|38696.8|38724.1|38704.1|38734.2|38714.2|38699.2|38679.2|185
1693552500000|2023-09-01 07:15:00|38726.5|38706.5|38749.1|38729.1|38771.5|38751.5|38699.2|38679.2|203
1693552800000|2023-09-01 07:20:00|38749.2|38729.2|38749.1|38729.1|38776.5|38756.5|38741.7|38721.7|154
1693553100000|2023-09-01 07:25:00|38751.5|38731.5|38759|38739|38781.5|38761.5|38736.7|38716.7|284
1693553400000|2023-09-01 07:30:00|38758.9|38738.9|38774.1|38754.1|38796.5|38776.5|38758.9|38738.9|259
1693553700000|2023-09-01 07:35:00|38774|38754|38771.4|38751.4|38796.4|38776.4|38749|38729|253
1693554000000|2023-09-01 07:40:00|38771.2|38751.2|38783.9|38763.9|38793.8|38773.8|38754|38734|102
1693554300000|2023-09-01 07:45:00|38781.5|38761.5|38813.9|38793.9|38826.3|38806.3|38781.4|38761.4|192
1693554600000|2023-09-01 07:50:00|38813.8|38793.8|38841.4|38821.4|38851.3|38831.3|38811.4|38791.4|180
1693554900000|2023-09-01 07:55:00|38838.9|38818.9|38831.4|38811.4|38851.4|38831.4|38823.6|38803.6|132
1693555200000|2023-09-01 08:00:00|38831.3|38811.3|38821.4|38801.4|38838.8|38818.8|38791.3|38771.3|225
1693555500000|2023-09-01 08:05:00|38821.5|38801.5|38776.3|38756.3|38823.9|38803.9|38711.4|38691.4|346
1693555800000|2023-09-01 08:10:00|38773.9|38753.9|38793.9|38773.9|38808.7|38788.7|38769|38749|141
1693556100000|2023-09-01 08:15:00|38793.8|38773.8|38761.3|38741.3|38796.3|38776.3|38741.3|38721.3|113
1693556400000|2023-09-01 08:20:00|38763.9|38743.9|38759.1|38739.1|38768.8|38748.8|38731.5|38711.5|119
1693556700000|2023-09-01 08:25:00|38756.7|38736.7|38746.6|38726.6|38776.4|38756.4|38716.6|38696.6|205
1693557000000|2023-09-01 08:30:00|38748.9|38728.9|38749.1|38729.1|38758.9|38738.9|38728.9|38708.9|75
1693557300000|2023-09-01 08:35:00|38748.9|38728.9|38706.8|38686.8|38749.1|38729.1|38704.3|38684.3|109
1693557600000|2023-09-01 08:40:00|38709.2|38689.2|38739.2|38719.2|38741.9|38721.9|38689.4|38669.4|110
1693557900000|2023-09-01 08:45:00|38736.8|38716.8|38736.9|38716.9|38746.9|38726.9|38722.1|38702.1|127
1693558200000|2023-09-01 08:50:00|38737|38717|38736.8|38716.8|38744.5|38724.5|38732.1|38712.1|67
1693558500000|2023-09-01 08:55:00|38734.5|38714.5|38742|38722|38749.5|38729.5|38729.5|38709.5|61
1693558800000|2023-09-01 09:00:00|38739.6|38719.6|38734.5|38714.5|38746.8|38726.8|38722|38702|82
1693559100000|2023-09-01 09:05:00|38732.1|38712.1|38692.1|38672.1|38737|38717|38691.9|38671.9|115
1693559400000|2023-09-01 09:10:00|38694.5|38674.5|38669.4|38649.4|38694.5|38674.5|38664.5|38644.5|97
1693559700000|2023-09-01 09:15:00|38667|38647|38696.9|38676.9|38697.1|38677.1|38656.7|38636.7|82
1693560000000|2023-09-01 09:20:00|38697|38677|38734.5|38714.5|38736.9|38716.9|38697|38677|95
1693560300000|2023-09-01 09:25:00|38736.9|38716.9|38771.9|38751.9|38782|38762|38734.5|38714.5|212
1693560600000|2023-09-01 09:30:00|38769.5|38749.5|38774.5|38754.5|38779.5|38759.5|38754.5|38734.5|86
1693560900000|2023-09-01 09:35:00|38776.9|38756.9|38794.4|38774.4|38796.9|38776.9|38762|38742|104
1693561200000|2023-09-01 09:40:00|38794.5|38774.5|38774.4|38754.4|38797|38777|38769.5|38749.5|120
1693561500000|2023-09-01 09:45:00|38774.3|38754.3|38774.3|38754.3|38776.9|38756.9|38759.4|38739.4|73
1693561800000|2023-09-01 09:50:00|38771.9|38751.9|38751.9|38731.9|38771.9|38751.9|38741.8|38721.8|46
1693562100000|2023-09-01 09:55:00|38749.5|38729.5|38756.9|38736.9|38762.1|38742.1|38746.9|38726.9|60
1693562400000|2023-09-01 10:00:00|38756.8|38736.8|38747.1|38727.1|38756.9|38736.9|38731.9|38711.9|80
1693562700000|2023-09-01 10:05:00|38751.9|38731.9|38767.1|38747.1|38769.4|38749.4|38746.9|38726.9|114
1693563000000|2023-09-01 10:10:00|38769.4|38749.4|38749.6|38729.6|38771.9|38751.9|38744.4|38724.4|111
1693563300000|2023-09-01 10:15:00|38754.6|38734.6|38694.6|38674.6|38757.2|38737.2|38694.5|38674.5|110
1693563600000|2023-09-01 10:20:00|38697|38677|38692|38672|38712|38692|38687|38667|79
1693563900000|2023-09-01 10:25:00|38694.3|38674.3|38727|38707|38734.6|38714.6|38694.3|38674.3|113
1693564200000|2023-09-01 10:30:00|38722.1|38702.1|38767|38747|38787|38767|38722|38702|242
1693564500000|2023-09-01 10:35:00|38764.5|38744.5|38792|38772|38807|38787|38762|38742|141
1693564800000|2023-09-01 10:40:00|38789.6|38769.6|38766.9|38746.9|38792|38772|38759.5|38739.5|99
1693565100000|2023-09-01 10:45:00|38764.5|38744.5|38797.1|38777.1|38797.1|38777.1|38752|38732|104
1693565400000|2023-09-01 10:50:00|38794.6|38774.6|38794.6|38774.6|38804.5|38784.5|38774.5|38754.5|68
1693565700000|2023-09-01 10:55:00|38797|38777|38817|38797|38834.6|38814.6|38797|38777|135
1693566000000|2023-09-01 11:00:00|38814.6|38794.6|38857.2|38837.2|38874.9|38854.9|38807.1|38787.1|243
1693566300000|2023-09-01 11:05:00|38857|38837|38829.7|38809.7|38864.7|38844.7|38827.3|38807.3|238
1693566600000|2023-09-01 11:10:00|38827.3|38807.3|38822.2|38802.2|38832.3|38812.3|38802.3|38782.3|105
1693566900000|2023-09-01 11:15:00|38817.2|38797.2|38797.3|38777.3|38822.2|38802.2|38792.2|38772.2|67
1693567200000|2023-09-01 11:20:00|38787.4|38767.4|38764.7|38744.7|38789.8|38769.8|38759.7|38739.7|176
1693567500000|2023-09-01 11:25:00|38764.8|38744.8|38807.3|38787.3|38807.3|38787.3|38757.4|38737.4|177
1693567800000|2023-09-01 11:30:00|38807.4|38787.4|38802.3|38782.3|38841.9|38821.9|38777.4|38757.4|353
1693568100000|2023-09-01 11:35:00|38804.8|38784.8|38797.2|38777.2|38812.3|38792.3|38772.3|38752.3|239
1693568400000|2023-09-01 11:40:00|38797.3|38777.3|38795|38775|38812.2|38792.2|38792.3|38772.3|129
1693568700000|2023-09-01 11:45:00|38794.8|38774.8|38797.3|38777.3|38802.3|38782.3|38792.5|38772.5|69
1693569000000|2023-09-01 11:50:00|38797.5|38777.5|38867.1|38847.1|38867.1|38847.1|38797.5|38777.5|257
1693569300000|2023-09-01 11:55:00|38867.2|38847.2|38929.6|38909.6|38929.6|38909.6|38867.2|38847.2|312
1693569600000|2023-09-01 12:00:00|38927.2|38907.2|38969.7|38949.7|38992.2|38972.2|38924.7|38904.7|827
1693569900000|2023-09-01 12:05:00|38967.4|38947.4|38954.7|38934.7|39004.6|38984.6|38952.4|38932.4|639
1693570200000|2023-09-01 12:10:00|38952.2|38932.2|38989.8|38969.8|39007.1|38987.1|38932.1|38912.1|637
1693570500000|2023-09-01 12:15:00|38987.3|38967.3|38964.5|38944.5|39042|39022|38954.6|38934.6|516
1693570800000|2023-09-01 12:20:00|38962|38942|38927.1|38907.1|38962.1|38942.1|38927|38907|247
1693571100000|2023-09-01 12:25:00|38927|38907|38954.5|38934.5|38959.4|38939.4|38917.3|38897.3|288
1693571400000|2023-09-01 12:30:00|38957.2|38937.2|39014.8|38994.8|39086.9|39066.9|38917.2|38897.2|1376
1693571700000|2023-09-01 12:35:00|39017.2|38997.2|38994.8|38974.8|39047.3|39027.3|38974.7|38954.7|510
1693572000000|2023-09-01 12:40:00|38994.9|38974.9|38942.3|38922.3|38994.9|38974.9|38937.4|38917.4|484
1693572300000|2023-09-01 12:45:00|38939.9|38919.9|39017.1|38997.1|39027.1|39007.1|38937.3|38917.3|608
1693572600000|2023-09-01 12:50:00|39014.6|38994.6|39076.8|39056.8|39081.9|39061.9|39014.6|38994.6|1117
1693572900000|2023-09-01 12:55:00|39076.9|39056.9|39091.8|39071.8|39101.8|39081.8|39056.8|39036.8|1042
1693573200000|2023-09-01 13:00:00|39094.2|39074.2|39036.4|39016.4|39096.7|39076.7|39036.4|39016.4|1837
1693573500000|2023-09-01 13:05:00|39038.9|39018.9|39053.8|39033.8|39056.5|39036.5|38991.5|38971.5|913
1693573800000|2023-09-01 13:10:00|39051.5|39031.5|39053.7|39033.7|39081.2|39061.2|39016.3|38996.3|809
1693574100000|2023-09-01 13:15:00|39056.1|39036.1|39026.1|39006.1|39081|39061|39003.8|38983.8|429
1693574400000|2023-09-01 13:20:00|39026.3|39006.3|38886.7|38866.7|39026.3|39006.3|38881.7|38861.7|636
1693574700000|2023-09-01 13:25:00|38889.2|38869.2|38971.6|38951.6|38976.6|38956.6|38886.9|38866.9|508
1693575000000|2023-09-01 13:30:00|38974.1|38954.1|38989.2|38969.2|38999.2|38979.2|38946.9|38926.9|557
1693575300000|2023-09-01 13:35:00|38991.7|38971.7|38881.7|38861.7|39001.6|38981.6|38879.2|38859.2|710
1693575600000|2023-09-01 13:40:00|38879.4|38859.4|38864.4|38844.4|38887|38867|38807.3|38787.3|737
1693575900000|2023-09-01 13:45:00|38862|38842|38842|38822|38862|38842|38794.5|38774.5|673
1693576200000|2023-09-01 13:50:00|38839.5|38819.5|38884.8|38864.8|38889.4|38869.4|38804.5|38784.5|506
1693576500000|2023-09-01 13:55:00|38889.5|38869.5|38929.3|38909.3|38934.1|38914.1|38884.5|38864.5|510
1693576800000|2023-09-01 14:00:00|38926.6|38906.6|38844.5|38824.5|38926.6|38906.6|38752.2|38732.2|1085
1693577100000|2023-09-01 14:05:00|38844.4|38824.4|38871.9|38851.9|38879.4|38859.4|38829.4|38809.4|553
1693577400000|2023-09-01 14:10:00|38869.5|38849.5|38832.1|38812.1|38874.8|38854.8|38784.7|38764.7|699
1693577700000|2023-09-01 14:15:00|38829.6|38809.6|38779.4|38759.4|38829.6|38809.6|38737.1|38717.1|468
1693578000000|2023-09-01 14:20:00|38779.6|38759.6|38764.6|38744.6|38799.4|38779.4|38744.4|38724.4|360
1693578300000|2023-09-01 14:25:00|38764.4|38744.4|38759.6|38739.6|38781.9|38761.9|38732.1|38712.1|263
1693578600000|2023-09-01 14:30:00|38757.2|38737.2|38677.3|38657.3|38759.6|38739.6|38674.7|38654.7|588
1693578900000|2023-09-01 14:35:00|38677.2|38657.2|38692.2|38672.2|38719.8|38699.8|38647.3|38627.3|566
1693579200000|2023-09-01 14:40:00|38692.3|38672.3|38702.4|38682.4|38705.1|38685.1|38665.1|38645.1|289
1693579500000|2023-09-01 14:45:00|38704.9|38684.9|38642.4|38622.4|38714.7|38694.7|38622.4|38602.4|541
1693579800000|2023-09-01 14:50:00|38642.2|38622.2|38650.1|38630.1|38677.4|38657.4|38637.2|38617.2|326
1693580100000|2023-09-01 14:55:00|38645.1|38625.1|38652.6|38632.6|38659.9|38639.9|38607.6|38587.6|599
1693580400000|2023-09-01 15:00:00|38655|38635|38705|38685|38710.1|38690.1|38627.6|38607.6|688
1693580700000|2023-09-01 15:05:00|38702.6|38682.6|38647.8|38627.8|38702.6|38682.6|38623|38603|449
1693581000000|2023-09-01 15:10:00|38645.4|38625.4|38593|38573|38645.4|38625.4|38592.9|38572.9|398
1693581300000|2023-09-01 15:15:00|38597.9|38577.9|38587.9|38567.9|38597.9|38577.9|38553|38533|596
1693581600000|2023-09-01 15:20:00|38587.8|38567.8|38573.1|38553.1|38602.8|38582.8|38560.4|38540.4|423
1693581900000|2023-09-01 15:25:00|38573.2|38553.2|38602.8|38582.8|38622.9|38602.9|38573.2|38553.2|315
1693582200000|2023-09-01 15:30:00|38602.9|38582.9|38563.2|38543.2|38608.1|38588.1|38535.7|38515.7|398
1693582500000|2023-09-01 15:35:00|38563.3|38543.3|38565.7|38545.7|38590.7|38570.7|38555.7|38535.7|329
1693582800000|2023-09-01 15:40:00|38565.8|38545.8|38590.6|38570.6|38598.1|38578.1|38565.7|38545.7|397
1693583100000|2023-09-01 15:45:00|38593|38573|38598|38578|38613.1|38593.1|38560.8|38540.8|401
1693583400000|2023-09-01 15:50:00|38595.5|38575.5|38613|38593|38618|38598|38588.1|38568.1|179
1693583700000|2023-09-01 15:55:00|38613.1|38593.1|38578|38558|38623.1|38603.1|38575.7|38555.7|238
1693584000000|2023-09-01 16:00:00|38578.1|38558.1|38560.7|38540.7|38583.1|38563.1|38543.4|38523.4|325
1693584300000|2023-09-01 16:05:00|38560.9|38540.9|38548.5|38528.5|38575.6|38555.6|38548.4|38528.4|214
1693584600000|2023-09-01 16:10:00|38550.9|38530.9|38563.5|38543.5|38568.5|38548.5|38545.9|38525.9|136
1693584900000|2023-09-01 16:15:00|38561.1|38541.1|38583.5|38563.5|38588.5|38568.5|38548.5|38528.5|250
1693585200000|2023-09-01 16:20:00|38583.7|38563.7|38598.5|38578.5|38598.5|38578.5|38568.5|38548.5|201
1693585500000|2023-09-01 16:25:00|38598.4|38578.4|38578.7|38558.7|38605.9|38585.9|38578.5|38558.5|254
1693585800000|2023-09-01 16:30:00|38573.7|38553.7|38575.8|38555.8|38593.4|38573.4|38570.8|38550.8|297
1693586100000|2023-09-01 16:35:00|38578.2|38558.2|38548.4|38528.4|38578.3|38558.3|38543.6|38523.6|236
1693586400000|2023-09-01 16:40:00|38545.9|38525.9|38513.7|38493.7|38548.4|38528.4|38508.7|38488.7|511
1693586700000|2023-09-01 16:45:00|38511.3|38491.3|38498.8|38478.8|38523.7|38503.7|38498.8|38478.8|363
1693587000000|2023-09-01 16:50:00|38496.3|38476.3|38528.8|38508.8|38529|38509|38496.3|38476.3|387
1693587300000|2023-09-01 16:55:00|38529|38509|38538.5|38518.5|38553.5|38533.5|38511.6|38491.6|987
1693587600000|2023-09-01 17:00:00|38538.6|38518.6|38488.9|38468.9|38538.6|38518.6|38474|38454|526
1693587900000|2023-09-01 17:05:00|38486.4|38466.4|38488.9|38468.9|38491.4|38471.4|38474|38454|170
1693588200000|2023-09-01 17:10:00|38489|38469|38483.7|38463.7|38499|38479|38483.7|38463.7|149
1693588500000|2023-09-01 17:15:00|38483.9|38463.9|38513.9|38493.9|38523.9|38503.9|38483.9|38463.9|126
1693588800000|2023-09-01 17:20:00|38514|38494|38518.9|38498.9|38518.9|38498.9|38508.9|38488.9|55
1693589100000|2023-09-01 17:25:00|38518.8|38498.8|38518.9|38498.9|38529|38509|38514|38494|100
1693589400000|2023-09-01 17:30:00|38519|38499|38541.4|38521.4|38543.9|38523.9|38519|38499|117
1693589700000|2023-09-01 17:35:00|38543.9|38523.9|38563.9|38543.9|38563.9|38543.9|38539|38519|83
1693590000000|2023-09-01 17:40:00|38564.1|38544.1|38559.1|38539.1|38576.3|38556.3|38559.1|38539.1|108
1693590300000|2023-09-01 17:45:00|38561.4|38541.4|38556.4|38536.4|38563.9|38543.9|38551.7|38531.7|39
1693590600000|2023-09-01 17:50:00|38554.1|38534.1|38556.4|38536.4|38556.4|38536.4|38548.9|38528.9|57
1693590900000|2023-09-01 17:55:00|38553.9|38533.9|38554|38534|38559|38539|38548.9|38528.9|54
1693591200000|2023-09-01 18:00:00|38556.3|38536.3|38528.8|38508.8|38556.3|38536.3|38521.7|38501.7|93
1693591500000|2023-09-01 18:05:00|38529|38509|38544.1|38524.1|38544.1|38524.1|38529|38509|37
1693591800000|2023-09-01 18:10:00|38546.6|38526.6|38546.5|38526.5|38549.1|38529.1|38541.7|38521.7|33
1693592100000|2023-09-01 18:15:00|38548.8|38528.8|38541.5|38521.5|38549|38529|38539.1|38519.1|28
1693592400000|2023-09-01 18:20:00|38539|38519|38529|38509|38543.9|38523.9|38524.1|38504.1|48
1693592700000|2023-09-01 18:25:00|38528.9|38508.9|38523.9|38503.9|38529|38509|38514|38494|48
1693593000000|2023-09-01 18:30:00|38524|38504|38519|38499|38524|38504|38519|38499|29
1693593300000|2023-09-01 18:35:00|38516.5|38496.5|38513.9|38493.9|38519|38499|38508.9|38488.9|85
1693593600000|2023-09-01 18:40:00|38513.8|38493.8|38528.9|38508.9|38533.9|38513.9|38513.8|38493.8|42
1693593900000|2023-09-01 18:45:00|38529|38509|38533.8|38513.8|38533.8|38513.8|38526.5|38506.5|36
1693594200000|2023-09-01 18:50:00|38533.9|38513.9|38543.8|38523.8|38548.9|38528.9|38533.9|38513.9|47
1693594500000|2023-09-01 18:55:00|38541.3|38521.3|38538.8|38518.8|38543.6|38523.6|38533.9|38513.9|27
1693594800000|2023-09-01 19:00:00|38538.9|38518.9|38544.2|38524.2|38544.3|38524.3|38531.6|38511.6|46
1693595100000|2023-09-01 19:05:00|38544.1|38524.1|38536.4|38516.4|38546.4|38526.4|38534.1|38514.1|17
1693595400000|2023-09-01 19:10:00|38534.1|38514.1|38539.1|38519.1|38543.9|38523.9|38533.9|38513.9|14
1693595700000|2023-09-01 19:15:00|38541.4|38521.4|38541.5|38521.5|38546.4|38526.4|38541.4|38521.4|9
1693596000000|2023-09-01 19:20:00|38539.1|38519.1|38534|38514|38539.1|38519.1|38531.6|38511.6|18
1693596300000|2023-09-01 19:25:00|38536.3|38516.3|38539.1|38519.1|38539.1|38519.1|38536.3|38516.3|13
1693596600000|2023-09-01 19:30:00|38544|38524|38544|38524|38546.6|38526.6|38541.5|38521.5|39
1693596900000|2023-09-01 19:35:00|38541.6|38521.6|38524|38504|38541.6|38521.6|38524|38504|71
1693597200000|2023-09-01 19:40:00|38519.3|38499.3|38509|38489|38519.3|38499.3|38501.6|38481.6|82
1693597500000|2023-09-01 19:45:00|38506.5|38486.5|38518.7|38498.7|38518.7|38498.7|38504|38484|16
1693597800000|2023-09-01 19:50:00|38514|38494|38514|38494|38516.5|38496.5|38511.4|38491.4|22
1693598100000|2023-09-01 19:55:00|38514.1|38494.1|38518.9|38498.9|38518.9|38498.9|38508.9|38488.9|64
1693598400000|2023-09-01 20:00:00|38519|38499|38519|38499|38529|38509|38514|38494|76
1693598700000|2023-09-01 20:05:00|38519.2|38499.2|38516.5|38496.5|38519.3|38499.3|38516.5|38496.5|11
1693599000000|2023-09-01 20:10:00|38516.7|38496.7|38519.2|38499.2|38521.5|38501.5|38516.5|38496.5|13
1693599300000|2023-09-01 20:15:00|38519|38499|38521.5|38501.5|38521.7|38501.7|38519|38499|16
1693599600000|2023-09-01 20:20:00|38521.6|38501.6|38524.1|38504.1|38524.1|38504.1|38521.6|38501.6|2
1693599900000|2023-09-01 20:25:00|38523.9|38503.9|38523.9|38503.9|38523.9|38503.9|38521.3|38501.3|20
1693600200000|2023-09-01 20:30:00|38523.8|38503.8|38521.4|38501.4|38523.9|38503.9|38521.4|38501.4|20
1693600500000|2023-09-01 20:35:00|38523.8|38503.8|38521.3|38501.3|38523.9|38503.9|38521.3|38501.3|31
1693600800000|2023-09-01 20:40:00|38523.7|38503.7|38536.5|38516.5|38536.5|38516.5|38523.7|38503.7|41
1693601100000|2023-09-01 20:45:00|38534.1|38514.1|38541.6|38521.6|38544.1|38524.1|38534|38514|40
1693601400000|2023-09-01 20:50:00|38539.2|38519.2|38536.9|38516.9|38539.2|38519.2|38536.9|38516.9|15
1693601700000|2023-09-01 20:55:00|38536.7|38516.7|38531.9|38511.9|38541.6|38521.6|38531.9|38511.9|47
1693778400000|2023-09-03 22:00:00|38576.2|38556.2|38538.9|38518.9|38576.4|38556.4|38531.4|38511.4|60
1693778700000|2023-09-03 22:05:00|38531.6|38511.6|38534|38514|38541.5|38521.5|38528.9|38508.9|10
1693779000000|2023-09-03 22:10:00|38536.3|38516.3|38571.5|38551.5|38584|38564|38536.3|38516.3|63
1693779300000|2023-09-03 22:15:00|38574|38554|38569|38549|38576.7|38556.7|38566.7|38546.7|16
1693779600000|2023-09-03 22:20:00|38564|38544|38566.7|38546.7|38566.7|38546.7|38559.4|38539.4|21
1693779900000|2023-09-03 22:25:00|38569|38549|38569|38549|38569|38549|38561.7|38541.7|10
1693780200000|2023-09-03 22:30:00|38566.7|38546.7|38569|38549|38569|38549|38566.7|38546.7|5
1693780500000|2023-09-03 22:35:00|38573.8|38553.8|38569|38549|38573.8|38553.8|38569|38549|9
1693780800000|2023-09-03 22:40:00|38566.7|38546.7|38569|38549|38569|38549|38564|38544|12
1693781100000|2023-09-03 22:45:00|38569.2|38549.2|38564|38544|38574|38554|38564|38544|11
1693781400000|2023-09-03 22:50:00|38561.7|38541.7|38564.2|38544.2|38564.2|38544.2|38561.7|38541.7|2
1693781700000|2023-09-03 22:55:00|38568.8|38548.8|38569|38549|38569.2|38549.2|38566.7|38546.7|18
1693782000000|2023-09-03 23:00:00|38566.7|38546.7|38559|38539|38569.2|38549.2|38559|38539|12
1693782300000|2023-09-03 23:05:00|38559.2|38539.2|38564.2|38544.2|38564.2|38544.2|38559|38539|3
1693782600000|2023-09-03 23:10:00|38566.7|38546.7|38564.3|38544.3|38566.7|38546.7|38561.7|38541.7|3
1693782900000|2023-09-03 23:15:00|38562|38542|38559.3|38539.3|38562|38542|38559.3|38539.3|7
1693783200000|2023-09-03 23:20:00|38559.5|38539.5|38564.3|38544.3|38564.3|38544.3|38559.5|38539.5|3
1693783500000|2023-09-03 23:25:00|38561.6|38541.6|38558.9|38538.9|38561.8|38541.8|38556.6|38536.6|11
1693783800000|2023-09-03 23:30:00|38559.3|38539.3|38569.1|38549.1|38569.1|38549.1|38558.9|38538.9|10
1693784100000|2023-09-03 23:35:00|38568.9|38548.9|38569.3|38549.3|38574.3|38554.3|38563.9|38543.9|15
1693784400000|2023-09-03 23:40:00|38569.1|38549.1|38584.3|38564.3|38584.3|38564.3|38563.9|38543.9|18
1693784700000|2023-09-03 23:45:00|38584.1|38564.1|38589.3|38569.3|38594.3|38574.3|38579.3|38559.3|38
1693785000000|2023-09-03 23:50:00|38591.8|38571.8|38576.8|38556.8|38591.8|38571.8|38576.6|38556.6|21
1693785300000|2023-09-03 23:55:00|38579.1|38559.1|38576.6|38556.6|38581.6|38561.6|38574.3|38554.3|7
1693785600000|2023-09-04 00:00:00|38574.3|38554.3|38571.4|38551.4|38579.1|38559.1|38553.9|38533.9|35
1693785900000|2023-09-04 00:05:00|38571.3|38551.3|38554|38534|38574|38554|38548.8|38528.8|27
1693786200000|2023-09-04 00:10:00|38556.5|38536.5|38564|38544|38564|38544|38549|38529|40
1693786500000|2023-09-04 00:15:00|38563.8|38543.8|38549|38529|38564|38544|38543.8|38523.8|35
1693786800000|2023-09-04 00:20:00|38546.3|38526.3|38549|38529|38549|38529|38536.3|38516.3|19
1693787100000|2023-09-04 00:25:00|38551.3|38531.3|38546.3|38526.3|38551.5|38531.5|38541.3|38521.3|10
1693787400000|2023-09-04 00:30:00|38546.5|38526.5|38551.5|38531.5|38553.8|38533.8|38541.3|38521.3|22
1693787700000|2023-09-04 00:35:00|38551.3|38531.3|38554|38534|38559.2|38539.2|38549|38529|25
1693788000000|2023-09-04 00:40:00|38556.5|38536.5|38571.5|38551.5|38571.5|38551.5|38551.5|38531.5|25
1693788300000|2023-09-04 00:45:00|38569.2|38549.2|38596.7|38576.7|38601.5|38581.5|38559.2|38539.2|107
1693788600000|2023-09-04 00:50:00|38594.4|38574.4|38586.7|38566.7|38594.4|38574.4|38581.5|38561.5|58
1693788900000|2023-09-04 00:55:00|38589|38569|38561.5|38541.5|38589|38569|38559|38539|58
1693789200000|2023-09-04 01:00:00|38561.3|38541.3|38576.5|38556.5|38583.9|38563.9|38521.3|38501.3|348
1693789500000|2023-09-04 01:05:00|38576.7|38556.7|38591.7|38571.7|38614.4|38594.4|38571.7|38551.7|103
1693789800000|2023-09-04 01:10:00|38589.2|38569.2|38586.4|38566.4|38629.3|38609.3|38574.1|38554.1|126
1693790100000|2023-09-04 01:15:00|38586.6|38566.6|38544.1|38524.1|38586.6|38566.6|38539.8|38519.8|192
1693790400000|2023-09-04 01:20:00|38541.8|38521.8|38569.3|38549.3|38596.8|38576.8|38536.6|38516.6|101
1693790700000|2023-09-04 01:25:00|38567|38547|38601.8|38581.8|38619.5|38599.5|38564.5|38544.5|99
1693791000000|2023-09-04 01:30:00|38599.3|38579.3|38546.6|38526.6|38619.1|38599.1|38533.9|38513.9|193
1693791300000|2023-09-04 01:35:00|38546.4|38526.4|38528.9|38508.9|38574.1|38554.1|38521.4|38501.4|69
1693791600000|2023-09-04 01:40:00|38529.1|38509.1|38529.1|38509.1|38538.9|38518.9|38486.6|38466.6|183
1693791900000|2023-09-04 01:45:00|38528.9|38508.9|38491.6|38471.6|38541.6|38521.6|38476.4|38456.4|128
1693792200000|2023-09-04 01:50:00|38489.3|38469.3|38474.1|38454.1|38496.6|38476.6|38469.1|38449.1|101
1693792500000|2023-09-04 01:55:00|38471.8|38451.8|38484.1|38464.1|38501.6|38481.6|38469.1|38449.1|65
1693792800000|2023-09-04 02:00:00|38483.9|38463.9|38571.4|38551.4|38576.4|38556.4|38483.9|38463.9|152
1693793100000|2023-09-04 02:05:00|38569.1|38549.1|38601.7|38581.7|38604.2|38584.2|38554.1|38534.1|104
1693793400000|2023-09-04 02:10:00|38599.3|38579.3|38634.2|38614.2|38641.9|38621.9|38591.9|38571.9|168
1693793700000|2023-09-04 02:15:00|38631.9|38611.9|38626.7|38606.7|38649.2|38629.2|38619.2|38599.2|62
1693794000000|2023-09-04 02:20:00|38629.2|38609.2|38661.9|38641.9|38661.9|38641.9|38621.7|38601.7|67
1693794300000|2023-09-04 02:25:00|38651.9|38631.9|38676.7|38656.7|38696.7|38676.7|38649.2|38629.2|131
1693794600000|2023-09-04 02:30:00|38674.4|38654.4|38701.9|38681.9|38719.2|38699.2|38671.9|38651.9|230
1693794900000|2023-09-04 02:35:00|38701.7|38681.7|38681.9|38661.9|38706.7|38686.7|38669.4|38649.4|70
1693795200000|2023-09-04 02:40:00|38684.2|38664.2|38731.9|38711.9|38746.9|38726.9|38679.2|38659.2|206
1693795500000|2023-09-04 02:45:00|38729.4|38709.4|38724.4|38704.4|38754.2|38734.2|38711.7|38691.7|85
1693795800000|2023-09-04 02:50:00|38726.7|38706.7|38716.7|38696.7|38741.7|38721.7|38711.7|38691.7|48
1693796100000|2023-09-04 02:55:00|38719|38699|38709.2|38689.2|38724.2|38704.2|38696.5|38676.5|65
1693796400000|2023-09-04 03:00:00|38706.7|38686.7|38669.2|38649.2|38709.2|38689.2|38661.7|38641.7|92
1693796700000|2023-09-04 03:05:00|38671.7|38651.7|38676.7|38656.7|38684.2|38664.2|38659.2|38639.2|36
1693797000000|2023-09-04 03:10:00|38679.2|38659.2|38671.8|38651.8|38684.1|38664.1|38666.9|38646.9|35
1693797300000|2023-09-04 03:15:00|38674.3|38654.3|38704.3|38684.3|38709.3|38689.3|38674.3|38654.3|41
1693797600000|2023-09-04 03:20:00|38704.1|38684.1|38694.3|38674.3|38711.6|38691.6|38686.8|38666.8|42
1693797900000|2023-09-04 03:25:00|38699.3|38679.3|38659.3|38639.3|38706.6|38686.6|38654.7|38634.7|56
1693798200000|2023-09-04 03:30:00|38659.5|38639.5|38682|38662|38684.5|38664.5|38659.5|38639.5|13
1693798500000|2023-09-04 03:35:00|38684.5|38664.5|38666.8|38646.8|38684.5|38664.5|38666.8|38646.8|16
1693798800000|2023-09-04 03:40:00|38667|38647|38679.5|38659.5|38684.3|38664.3|38667|38647|10
1693799100000|2023-09-04 03:45:00|38679.3|38659.3|38682|38662|38694.3|38674.3|38677|38657|13
1693799400000|2023-09-04 03:50:00|38684.3|38664.3|38684.3|38664.3|38684.5|38664.5|38674.3|38654.3|22
1693799700000|2023-09-04 03:55:00|38684.5|38664.5|38689.3|38669.3|38694.3|38674.3|38679.5|38659.5|10
1693800000000|2023-09-04 04:00:00|38691.8|38671.8|38684.3|38664.3|38694.3|38674.3|38684.3|38664.3|10
1693800300000|2023-09-04 04:05:00|38681.8|38661.8|38674.3|38654.3|38681.8|38661.8|38669.1|38649.1|12
1693800600000|2023-09-04 04:10:00|38674.1|38654.1|38664.4|38644.4|38674.3|38654.3|38661.9|38641.9|12
1693800900000|2023-09-04 04:15:00|38664.2|38644.2|38659.4|38639.4|38664.2|38644.2|38654.6|38634.6|4
1693801200000|2023-09-04 04:20:00|38659.2|38639.2|38661.9|38641.9|38669.2|38649.2|38659.2|38639.2|9
1693801500000|2023-09-04 04:25:00|38659.2|38639.2|38659.2|38639.2|38664.4|38644.4|38659.2|38639.2|5
1693801800000|2023-09-04 04:30:00|38659.6|38639.6|38656.9|38636.9|38661.9|38641.9|38651.7|38631.7|14
1693802100000|2023-09-04 04:35:00|38659.2|38639.2|38656.9|38636.9|38659.2|38639.2|38651.7|38631.7|10
1693802400000|2023-09-04 04:40:00|38659.2|38639.2|38649.4|38629.4|38661.9|38641.9|38644.4|38624.4|22
1693802700000|2023-09-04 04:45:00|38647.1|38627.1|38649.4|38629.4|38649.4|38629.4|38646.7|38626.7|2
1693803000000|2023-09-04 04:50:00|38651.7|38631.7|38647.1|38627.1|38654.4|38634.4|38644.4|38624.4|7
1693803300000|2023-09-04 04:55:00|38646.9|38626.9|38656.9|38636.9|38656.9|38636.9|38634.4|38614.4|37
1693803600000|2023-09-04 05:00:00|38659.2|38639.2|38636.7|38616.7|38659.4|38639.4|38629.4|38609.4|81
1693803900000|2023-09-04 05:05:00|38634.2|38614.2|38646.9|38626.9|38661.9|38641.9|38634.2|38614.2|28
1693804200000|2023-09-04 05:10:00|38649.4|38629.4|38651.8|38631.8|38659.5|38639.5|38644.2|38624.2|31
1693804500000|2023-09-04 05:15:00|38654.3|38634.3|38664.5|38644.5|38667|38647|38644.5|38624.5|49
1693804800000|2023-09-04 05:20:00|38659.5|38639.5|38629.5|38609.5|38662|38642|38614.3|38594.3|71
1693805100000|2023-09-04 05:25:00|38627|38607|38614.5|38594.5|38639.5|38619.5|38614.3|38594.3|65
1693805400000|2023-09-04 05:30:00|38617|38597|38669.5|38649.5|38674.5|38654.5|38609.3|38589.3|154
1693805700000|2023-09-04 05:35:00|38669.3|38649.3|38604.5|38584.5|38671.8|38651.8|38589.5|38569.5|153
1693806000000|2023-09-04 05:40:00|38604.3|38584.3|38637|38617|38642.2|38622.2|38599.5|38579.5|71
1693806300000|2023-09-04 05:45:00|38634.7|38614.7|38614.5|38594.5|38652.2|38632.2|38614.5|38594.5|109
1693806600000|2023-09-04 05:50:00|38616.8|38596.8|38659.5|38639.5|38661.8|38641.8|38609.5|38589.5|70
1693806900000|2023-09-04 05:55:00|38659.3|38639.3|38607|38587|38659.5|38639.5|38600.1|38580.1|72
1693807200000|2023-09-04 06:00:00|38602.2|38582.2|38614.5|38594.5|38624.7|38604.7|38582|38562|103
1693807500000|2023-09-04 06:05:00|38614.7|38594.7|38574.5|38554.5|38632|38612|38574.5|38554.5|142
1693807800000|2023-09-04 06:10:00|38571.8|38551.8|38574.5|38554.5|38582|38562|38559.5|38539.5|96
1693808100000|2023-09-04 06:15:00|38577|38557|38542.1|38522.1|38589.6|38569.6|38534.6|38514.6|92
1693808400000|2023-09-04 06:20:00|38541.7|38521.7|38549.6|38529.6|38562.1|38542.1|38539.4|38519.4|68
1693808700000|2023-09-04 06:25:00|38551.9|38531.9|38534.4|38514.4|38572.3|38552.3|38534.4|38514.4|79
1693809000000|2023-09-04 06:30:00|38534.6|38514.6|38484.4|38464.4|38539.4|38519.4|38449.4|38429.4|360
1693809300000|2023-09-04 06:35:00|38484.2|38464.2|38404.4|38384.4|38519|38499|38404.4|38384.4|325
1693809600000|2023-09-04 06:40:00|38411.5|38391.5|38474.2|38454.2|38476.7|38456.7|38409.2|38389.2|126
1693809900000|2023-09-04 06:45:00|38476.5|38456.5|38459.2|38439.2|38511.7|38491.7|38454.2|38434.2|153
1693810200000|2023-09-04 06:50:00|38451.9|38431.9|38401.9|38381.9|38454.4|38434.4|38394|38374|191
1693810500000|2023-09-04 06:55:00|38406.7|38386.7|38476.9|38456.9|38481.9|38461.9|38404.4|38384.4|133
1693810800000|2023-09-04 07:00:00|38474.2|38454.2|38521.7|38501.7|38549.2|38529.2|38466.7|38446.7|253
1693811100000|2023-09-04 07:05:00|38526.5|38506.5|38531.9|38511.9|38546.9|38526.9|38499.4|38479.4|115
1693811400000|2023-09-04 07:10:00|38534.2|38514.2|38506.7|38486.7|38534.4|38514.4|38484.2|38464.2|101
1693811700000|2023-09-04 07:15:00|38509|38489|38477|38457|38512|38492|38464.4|38444.4|95
1693812000000|2023-09-04 07:20:00|38476.8|38456.8|38437|38417|38484.3|38464.3|38404.3|38384.3|132
1693812300000|2023-09-04 07:25:00|38434.5|38414.5|38411.8|38391.8|38436.8|38416.8|38394.3|38374.3|119
1693812600000|2023-09-04 07:30:00|38416.6|38396.6|38361.6|38341.6|38426.8|38406.8|38319.1|38299.1|262
1693812900000|2023-09-04 07:35:00|38359.3|38339.3|38401.6|38381.6|38406.6|38386.6|38339.3|38319.3|163
1693813200000|2023-09-04 07:40:00|38399.3|38379.3|38376.6|38356.6|38409.1|38389.1|38361.6|38341.6|106
1693813500000|2023-09-04 07:45:00|38378.9|38358.9|38363.9|38343.9|38399.3|38379.3|38363.9|38343.9|65
1693813800000|2023-09-04 07:50:00|38364.1|38344.1|38376.6|38356.6|38379.1|38359.1|38346.4|38326.4|85
1693814100000|2023-09-04 07:55:00|38369.3|38349.3|38379.1|38359.1|38399.1|38379.1|38349.1|38329.1|69
1693814400000|2023-09-04 08:00:00|38381.4|38361.4|38326.6|38306.6|38384.3|38364.3|38318.9|38298.9|139
1693814700000|2023-09-04 08:05:00|38324.1|38304.1|38356.6|38336.6|38384.3|38364.3|38294.3|38274.3|98
1693815000000|2023-09-04 08:10:00|38351.6|38331.6|38342.2|38322.2|38376.6|38356.6|38332|38312|61
1693815300000|2023-09-04 08:15:00|38347.2|38327.2|38357.5|38337.5|38414.9|38394.9|38347.2|38327.2|188
1693815600000|2023-09-04 08:20:00|38359.8|38339.8|38380|38360|38397.5|38377.5|38357.5|38337.5|25
1693815900000|2023-09-04 08:25:00|38377.7|38357.7|38377.5|38357.5|38402.5|38382.5|38367.5|38347.5|62
1693816200000|2023-09-04 08:30:00|38379.8|38359.8|38377.5|38357.5|38402.5|38382.5|38357.3|38337.3|80
1693816500000|2023-09-04 08:35:00|38379.8|38359.8|38387.3|38367.3|38400|38380|38379.8|38359.8|59
1693816800000|2023-09-04 08:40:00|38380.4|38360.4|38372.3|38352.3|38394.6|38374.6|38365|38345|35
1693817100000|2023-09-04 08:45:00|38372.5|38352.5|38370|38350|38407.3|38387.3|38369.8|38349.8|27
1693817400000|2023-09-04 08:50:00|38370.2|38350.2|38372.5|38352.5|38397.3|38377.3|38370.2|38350.2|30
1693817700000|2023-09-04 08:55:00|38370|38350|38382.3|38362.3|38407.3|38387.3|38369.8|38349.8|71
1693818000000|2023-09-04 09:00:00|38382.5|38362.5|38379.8|38359.8|38387.5|38367.5|38362.5|38342.5|47
1693818300000|2023-09-04 09:05:00|38379.6|38359.6|38355|38335|38382.3|38362.3|38332.3|38312.3|71
1693818600000|2023-09-04 09:10:00|38354.8|38334.8|38359.8|38339.8|38384.8|38364.8|38352.3|38332.3|28
1693818900000|2023-09-04 09:15:00|38362.1|38342.1|38377.1|38357.1|38379.6|38359.6|38352.1|38332.1|35
1693819200000|2023-09-04 09:20:00|38377.3|38357.3|38362.4|38342.4|38394.9|38374.9|38359.9|38339.9|29
1693819500000|2023-09-04 09:25:00|38364.9|38344.9|38339.9|38319.9|38364.9|38344.9|38332.4|38312.4|43
1693819800000|2023-09-04 09:30:00|38342.6|38322.6|38374.9|38354.9|38384.9|38364.9|38329.9|38309.9|66
1693820100000|2023-09-04 09:35:00|38375.1|38355.1|38367.6|38347.6|38385.1|38365.1|38367.4|38347.4|23
1693820400000|2023-09-04 09:40:00|38369.9|38349.9|38349.9|38329.9|38377.6|38357.6|38339.9|38319.9|39
1693820700000|2023-09-04 09:45:00|38350.1|38330.1|38312.2|38292.2|38354.9|38334.9|38309.7|38289.7|54
1693821000000|2023-09-04 09:50:00|38312.6|38292.6|38290.1|38270.1|38312.6|38292.6|38259.9|38239.9|181
1693821300000|2023-09-04 09:55:00|38289.9|38269.9|38280.1|38260.1|38302.6|38282.6|38260.3|38240.3|102
1693821600000|2023-09-04 10:00:00|38279.9|38259.9|38279.9|38259.9|38304.7|38284.7|38277.6|38257.6|86
1693821900000|2023-09-04 10:05:00|38282.4|38262.4|38292.6|38272.6|38300.1|38280.1|38275.1|38255.1|109
1693822200000|2023-09-04 10:10:00|38295.1|38275.1|38297.6|38277.6|38307.6|38287.6|38290.3|38270.3|47
1693822500000|2023-09-04 10:15:00|38297.4|38277.4|38307.4|38287.4|38314.9|38294.9|38292.6|38272.6|52
1693822800000|2023-09-04 10:20:00|38309.9|38289.9|38310.4|38290.4|38324.7|38304.7|38307.4|38287.4|35
1693823100000|2023-09-04 10:25:00|38310.2|38290.2|38310|38290|38335.2|38315.2|38310|38290|42
1693823400000|2023-09-04 10:30:00|38305|38285|38327.7|38307.7|38335.2|38315.2|38295.2|38275.2|53
1693823700000|2023-09-04 10:35:00|38327.9|38307.9|38325|38305|38340.2|38320.2|38322.7|38302.7|47
1693824000000|2023-09-04 10:40:00|38322.5|38302.5|38337.7|38317.7|38345|38325|38315.4|38295.4|27
1693824300000|2023-09-04 10:45:00|38337.5|38317.5|38340|38320|38340|38320|38320.2|38300.2|44
1693824600000|2023-09-04 10:50:00|38330.4|38310.4|38342.5|38322.5|38360|38340|38325.2|38305.2|102
1693824900000|2023-09-04 10:55:00|38340|38320|38342.5|38322.5|38350.2|38330.2|38340|38320|25
1693825200000|2023-09-04 11:00:00|38340|38320|38327.7|38307.7|38347.3|38327.3|38310.4|38290.4|48
1693825500000|2023-09-04 11:05:00|38330|38310|38342.7|38322.7|38347.5|38327.5|38310.2|38290.2|63
1693825800000|2023-09-04 11:10:00|38345|38325|38355|38335|38362.7|38342.7|38340.2|38320.2|102
1693826100000|2023-09-04 11:15:00|38355.2|38335.2|38312.7|38292.7|38355.2|38335.2|38302.7|38282.7|86
1693826400000|2023-09-04 11:20:00|38310.5|38290.5|38295.5|38275.5|38310.5|38290.5|38285.3|38265.3|72
1693826700000|2023-09-04 11:25:00|38293.2|38273.2|38303|38283|38308|38288|38285.5|38265.5|82
1693827000000|2023-09-04 11:30:00|38305.5|38285.5|38255.5|38235.5|38320.3|38300.3|38243.2|38223.2|190
1693827300000|2023-09-04 11:35:00|38255.3|38235.3|38253.2|38233.2|38265.5|38245.5|38240.5|38220.5|155
1693827600000|2023-09-04 11:40:00|38253|38233|38265.5|38245.5|38270.5|38250.5|38250.5|38230.5|36
1693827900000|2023-09-04 11:45:00|38263|38243|38245.3|38225.3|38263.2|38243.2|38235.5|38215.5|108
1693828200000|2023-09-04 11:50:00|38245.5|38225.5|38243|38223|38245.5|38225.5|38222.8|38202.8|93
1693828500000|2023-09-04 11:55:00|38245.3|38225.3|38238.2|38218.2|38255.5|38235.5|38215.5|38195.5|149
1693828800000|2023-09-04 12:00:00|38240.5|38220.5|38193|38173|38258|38238|38188.2|38168.2|255
1693829100000|2023-09-04 12:05:00|38195.5|38175.5|38238|38218|38240.3|38220.3|38190.5|38170.5|173
1693829400000|2023-09-04 12:10:00|38235.5|38215.5|38275.3|38255.3|38280.5|38260.5|38230.7|38210.7|189
1693829700000|2023-09-04 12:15:00|38275.5|38255.5|38273.3|38253.3|38283.1|38263.1|38255.8|38235.8|101
1693830000000|2023-09-04 12:20:00|38273.1|38253.1|38293.1|38273.1|38305.6|38285.6|38270.6|38250.6|95
1693830300000|2023-09-04 12:25:00|38295.6|38275.6|38305.6|38285.6|38312.9|38292.9|38290.6|38270.6|119
1693830600000|2023-09-04 12:30:00|38307.9|38287.9|38322.7|38302.7|38325.4|38305.4|38307.9|38287.9|144
1693830900000|2023-09-04 12:35:00|38325|38305|38345.2|38325.2|38345.4|38325.4|38320.4|38300.4|77
1693831200000|2023-09-04 12:40:00|38342.9|38322.9|38335.4|38315.4|38342.9|38322.9|38320.4|38300.4|99
1693831500000|2023-09-04 12:45:00|38330.8|38310.8|38345.4|38325.4|38355.4|38335.4|38325.4|38305.4|117
1693831800000|2023-09-04 12:50:00|38345.2|38325.2|38342.9|38322.9|38355.4|38335.4|38340.4|38320.4|50
1693832100000|2023-09-04 12:55:00|38340.6|38320.6|38327.9|38307.9|38342.9|38322.9|38327.7|38307.7|40
1693832400000|2023-09-04 13:00:00|38330.2|38310.2|38332.7|38312.7|38350.4|38330.4|38305.4|38285.4|482
1693832700000|2023-09-04 13:05:00|38332.9|38312.9|38360.6|38340.6|38385.6|38365.6|38332.9|38312.9|273
1693833000000|2023-09-04 13:10:00|38358.1|38338.1|38365.9|38345.9|38375.6|38355.6|38335.6|38315.6|187
1693833300000|2023-09-04 13:15:00|38365.6|38345.6|38368.2|38348.2|38380.7|38360.7|38355.6|38335.6|81
1693833600000|2023-09-04 13:20:00|38365.7|38345.7|38335.9|38315.9|38368.2|38348.2|38330.7|38310.7|169
1693833900000|2023-09-04 13:25:00|38338.2|38318.2|38358.2|38338.2|38360.7|38340.7|38335.5|38315.5|67
1693834200000|2023-09-04 13:30:00|38358|38338|38385.7|38365.7|38385.7|38365.7|38353.2|38333.2|113
1693834500000|2023-09-04 13:35:00|38385.5|38365.5|38368|38348|38390.5|38370.5|38360.5|38340.5|60
1693834800000|2023-09-04 13:40:00|38370.5|38350.5|38378|38358|38385.7|38365.7|38368|38348|64
1693835100000|2023-09-04 13:45:00|38378.2|38358.2|38380.5|38360.5|38395.5|38375.5|38365.5|38345.5|64
1693835400000|2023-09-04 13:50:00|38380.7|38360.7|38375.7|38355.7|38388.2|38368.2|38375.5|38355.5|53
1693835700000|2023-09-04 13:55:00|38375.5|38355.5|38353.2|38333.2|38375.5|38355.5|38345.7|38325.7|124
1693836000000|2023-09-04 14:00:00|38355.5|38335.5|38345.7|38325.7|38368.2|38348.2|38343.2|38323.2|80
1693836300000|2023-09-04 14:05:00|38343.4|38323.4|38333.2|38313.2|38345.5|38325.5|38318|38298|103
1693836600000|2023-09-04 14:10:00|38330.9|38310.9|38318.2|38298.2|38335.5|38315.5|38305.5|38285.5|150
1693836900000|2023-09-04 14:15:00|38320.5|38300.5|38283.9|38263.9|38323.2|38303.2|38266.4|38246.4|457
1693837200000|2023-09-04 14:20:00|38279.1|38259.1|38303.7|38283.7|38306.2|38286.2|38276.6|38256.6|144
1693837500000|2023-09-04 14:25:00|38306.2|38286.2|38283.7|38263.7|38306.4|38286.4|38276.2|38256.2|198
1693837800000|2023-09-04 14:30:00|38283.9|38263.9|38318.9|38298.9|38321.4|38301.4|38276.4|38256.4|105
1693838100000|2023-09-04 14:35:00|38318.7|38298.7|38316|38296|38351.2|38331.2|38308.7|38288.7|128
1693838400000|2023-09-04 14:40:00|38316.2|38296.2|38338.7|38318.7|38338.7|38318.7|38306|38286|207
1693838700000|2023-09-04 14:45:00|38336.4|38316.4|38341.2|38321.2|38361.4|38341.4|38323.7|38303.7|177
1693839000000|2023-09-04 14:50:00|38341|38321|38326|38306|38341|38321|38311.2|38291.2|65
1693839300000|2023-09-04 14:55:00|38323.7|38303.7|38333.7|38313.7|38341.2|38321.2|38316|38296|80
1693839600000|2023-09-04 15:00:00|38331.2|38311.2|38354|38334|38356.5|38336.5|38321.5|38301.5|155
1693839900000|2023-09-04 15:05:00|38353.8|38333.8|38361.5|38341.5|38373.8|38353.8|38353.8|38333.8|81
1693840200000|2023-09-04 15:10:00|38364|38344|38361.5|38341.5|38364|38344|38354|38334|34
1693840500000|2023-09-04 15:15:00|38359.2|38339.2|38371.5|38351.5|38386.7|38366.7|38356.5|38336.5|72
1693840800000|2023-09-04 15:20:00|38373.8|38353.8|38381.1|38361.1|38386.1|38366.1|38371.5|38351.5|141
1693841100000|2023-09-04 15:25:00|38383.6|38363.6|38378.6|38358.6|38386.1|38366.1|38373.4|38353.4|63
1693841400000|2023-09-04 15:30:00|38380.9|38360.9|38391.1|38371.1|38401.1|38381.1|38378.6|38358.6|70
1693841700000|2023-09-04 15:35:00|38390.9|38370.9|38378.4|38358.4|38395.9|38375.9|38373.4|38353.4|64
1693842000000|2023-09-04 15:40:00|38376.1|38356.1|38385.9|38365.9|38386.1|38366.1|38360.9|38340.9|59
1693842300000|2023-09-04 15:45:00|38380.9|38360.9|38365.9|38345.9|38383.4|38363.4|38363.4|38343.4|65
1693842600000|2023-09-04 15:50:00|38368.2|38348.2|38385.9|38365.9|38390.7|38370.7|38368.2|38348.2|35
1693842900000|2023-09-04 15:55:00|38388.4|38368.4|38395.9|38375.9|38400.9|38380.9|38385.9|38365.9|77
1693843200000|2023-09-04 16:00:00|38400.9|38380.9|38398.4|38378.4|38420.9|38400.9|38398.4|38378.4|89
1693843500000|2023-09-04 16:05:00|38396.1|38376.1|38388.6|38368.6|38396.1|38376.1|38380.9|38360.9|23
1693843800000|2023-09-04 16:10:00|38386.4|38366.4|38363.7|38343.7|38388.4|38368.4|38360.9|38340.9|42
1693844100000|2023-09-04 16:15:00|38363.4|38343.4|38368.5|38348.5|38376|38356|38363.4|38343.4|23
1693844400000|2023-09-04 16:20:00|38366|38346|38383.2|38363.2|38386|38366|38366|38346|31
1693844700000|2023-09-04 16:25:00|38381|38361|38378.3|38358.3|38388.5|38368.5|38376|38356|32
1693845000000|2023-09-04 16:30:00|38380.8|38360.8|38386|38366|38388.5|38368.5|38380.8|38360.8|27
1693845300000|2023-09-04 16:35:00|38383.5|38363.5|38381|38361|38388.5|38368.5|38373.5|38353.5|43
1693845600000|2023-09-04 16:40:00|38383.5|38363.5|38383.5|38363.5|38391|38371|38381|38361|25
1693845900000|2023-09-04 16:45:00|38385.8|38365.8|38386|38366|38396|38376|38383.5|38363.5|31
1693846200000|2023-09-04 16:50:00|38388.3|38368.3|38381|38361|38388.7|38368.7|38376.2|38356.2|35
1693846500000|2023-09-04 16:55:00|38381.2|38361.2|38381|38361|38388.3|38368.3|38381|38361|40
1693846800000|2023-09-04 17:00:00|38378.5|38358.5|38373.7|38353.7|38386|38366|38371.2|38351.2|26
1693847100000|2023-09-04 17:05:00|38371.5|38351.5|38373.5|38353.5|38376|38356|38371|38351|11
1693847400000|2023-09-04 17:10:00|38375.8|38355.8|38371|38351|38378.5|38358.5|38371|38351|14
1693847700000|2023-09-04 17:15:00|38368.8|38348.8|38373.6|38353.6|38374|38354|38368.3|38348.3|13
1693848000000|2023-09-04 17:20:00|38376.3|38356.3|38368.6|38348.6|38378.6|38358.6|38363.8|38343.8|23
1693848300000|2023-09-04 17:25:00|38366.1|38346.1|38361.1|38341.1|38368.6|38348.6|38361.1|38341.1|9
1693848600000|2023-09-04 17:30:00|38363.6|38343.6|38366.1|38346.1|38366.1|38346.1|38363.6|38343.6|2
1693849200000|2023-09-04 17:40:00|38361.3|38341.3|38361.1|38341.1|38365.9|38345.9|38361.1|38341.1|7
1693849500000|2023-09-04 17:45:00|38363.4|38343.4|38363.6|38343.6|38368.6|38348.6|38361.1|38341.1|10
1693849800000|2023-09-04 17:50:00|38361.3|38341.3|38363.6|38343.6|38363.6|38343.6|38361.1|38341.1|1
1693850100000|2023-09-04 17:55:00|38361.3|38341.3|38353.6|38333.6|38361.3|38341.3|38351.1|38331.1|11
1693850400000|2023-09-04 18:00:00|38355.9|38335.9|38356.1|38336.1|38356.1|38336.1|38355.9|38335.9|4
1693850700000|2023-09-04 18:05:00|38353.8|38333.8|38351.1|38331.1|38353.8|38333.8|38351.1|38331.1|3
1693851000000|2023-09-04 18:10:00|38353.4|38333.4|38353.6|38333.6|38356.1|38336.1|38348.6|38328.6|14
1693851300000|2023-09-04 18:15:00|38353.7|38333.7|38348.7|38328.7|38353.7|38333.7|38348.7|38328.7|0
1693851600000|2023-09-04 18:20:00|38353.7|38333.7|38353.7|38333.7|38358.7|38338.7|38348.7|38328.7|21
1693851900000|2023-09-04 18:25:00|38356.2|38336.2|38348.7|38328.7|38356.2|38336.2|38348.7|38328.7|15
1693864800000|2023-09-04 22:00:00|38375.4|38355.4|38361.5|38341.5|38375.4|38355.4|38354|38334|17
1693865100000|2023-09-04 22:05:00|38364|38344|38359|38339|38364|38344|38356.5|38336.5|18
1693865400000|2023-09-04 22:10:00|38361.3|38341.3|38364|38344|38364|38344|38354|38334|28
1693865700000|2023-09-04 22:15:00|38366.5|38346.5|38356.6|38336.6|38366.5|38346.5|38351.8|38331.8|8
1693866000000|2023-09-04 22:20:00|38354.1|38334.1|38356.6|38336.6|38356.6|38336.6|38349.1|38329.1|2
1693866300000|2023-09-04 22:25:00|38354.3|38334.3|38371.6|38351.6|38373.8|38353.8|38354.3|38334.3|23
1693866600000|2023-09-04 22:30:00|38371.3|38351.3|38346.6|38326.6|38371.6|38351.6|38346.4|38326.4|21
1693866900000|2023-09-04 22:35:00|38356.6|38336.6|38351.6|38331.6|38356.6|38336.6|38346.6|38326.6|9
1693867200000|2023-09-04 22:40:00|38351.8|38331.8|38351.6|38331.6|38351.8|38331.8|38351.6|38331.6|1
1693867500000|2023-09-04 22:45:00|38349.3|38329.3|38351.6|38331.6|38359.1|38339.1|38346.8|38326.8|14
1693867800000|2023-09-04 22:50:00|38356.6|38336.6|38356.6|38336.6|38356.6|38336.6|38351.6|38331.6|5
1693868100000|2023-09-04 22:55:00|38354.3|38334.3|38354.3|38334.3|38359.1|38339.1|38351.6|38331.6|13
1693868400000|2023-09-04 23:00:00|38354.1|38334.1|38351.6|38331.6|38354.3|38334.3|38351.6|38331.6|4
1693868700000|2023-09-04 23:05:00|38354.1|38334.1|38356.6|38336.6|38359.1|38339.1|38351.8|38331.8|6
1693869000000|2023-09-04 23:10:00|38358.9|38338.9|38356.6|38336.6|38361.6|38341.6|38356.6|38336.6|7
1693869300000|2023-09-04 23:15:00|38354.1|38334.1|38359.1|38339.1|38361.6|38341.6|38352.1|38332.1|3
1693869600000|2023-09-04 23:20:00|38359.2|38339.2|38361.7|38341.7|38361.7|38341.7|38356.7|38336.7|1
1693869900000|2023-09-04 23:25:00|38359.4|38339.4|38356.7|38336.7|38359.4|38339.4|38356.7|38336.7|2
1693870200000|2023-09-04 23:30:00|38354.4|38334.4|38356.7|38336.7|38361.7|38341.7|38351.9|38331.9|5
1693870500000|2023-09-04 23:35:00|38354.4|38334.4|38359.2|38339.2|38361.7|38341.7|38354.4|38334.4|1
1693870800000|2023-09-04 23:40:00|38361.5|38341.5|38359|38339|38361.7|38341.7|38356.7|38336.7|7
1693871100000|2023-09-04 23:45:00|38356.7|38336.7|38364|38344|38364|38344|38356.7|38336.7|7
1693871400000|2023-09-04 23:50:00|38366.5|38346.5|38359.2|38339.2|38366.7|38346.7|38351.9|38331.9|17
1693871700000|2023-09-04 23:55:00|38359.4|38339.4|38349.2|38329.2|38361.7|38341.7|38346.7|38326.7|9
1693872000000|2023-09-05 00:00:00|38346.9|38326.9|38346.7|38326.7|38361.7|38341.7|38336.5|38316.5|57
1693872300000|2023-09-05 00:05:00|38349|38329|38321.7|38301.7|38349|38329|38321.7|38301.7|61
1693872600000|2023-09-05 00:10:00|38322|38302|38309.2|38289.2|38329.2|38309.2|38304.2|38284.2|77
1693872900000|2023-09-05 00:15:00|38307|38287|38299.2|38279.2|38311.7|38291.7|38296.5|38276.5|63
1693873200000|2023-09-05 00:20:00|38297|38277|38286.8|38266.8|38309.3|38289.3|38286.8|38266.8|44
1693873500000|2023-09-05 00:25:00|38289.3|38269.3|38299.3|38279.3|38301.8|38281.8|38286.5|38266.5|57
1693873800000|2023-09-05 00:30:00|38301.8|38281.8|38306.8|38286.8|38307|38287|38296.5|38276.5|33
1693874100000|2023-09-05 00:35:00|38307|38287|38302|38282|38312|38292|38301.8|38281.8|34
1693874400000|2023-09-05 00:40:00|38304.3|38284.3|38292|38272|38306.8|38286.8|38289.5|38269.5|37
1693874700000|2023-09-05 00:45:00|38294.3|38274.3|38297|38277|38301.6|38281.6|38291.8|38271.8|25
1693875000000|2023-09-05 00:50:00|38296.8|38276.8|38301.8|38281.8|38301.8|38281.8|38286.8|38266.8|86
1693875300000|2023-09-05 00:55:00|38304.3|38284.3|38299.3|38279.3|38306.8|38286.8|38294.3|38274.3|73
1693875600000|2023-09-05 01:00:00|38297|38277|38304.3|38284.3|38321.8|38301.8|38276.8|38256.8|233
1693875900000|2023-09-05 01:05:00|38306.6|38286.6|38336.6|38316.6|38336.8|38316.8|38301.6|38281.6|148
1693876200000|2023-09-05 01:10:00|38336.8|38316.8|38339.1|38319.1|38357.1|38337.1|38326.8|38306.8|110
1693876500000|2023-09-05 01:15:00|38339.3|38319.3|38356.8|38336.8|38356.8|38336.8|38332.1|38312.1|100
1693876800000|2023-09-05 01:20:00|38359.3|38339.3|38354.1|38334.1|38371.4|38351.4|38344.1|38324.1|75
1693877100000|2023-09-05 01:25:00|38351.9|38331.9|38396.6|38376.6|38396.9|38376.9|38351.9|38331.9|144
1693877400000|2023-09-05 01:30:00|38396.9|38376.9|38374.2|38354.2|38401.9|38381.9|38361.6|38341.6|177
1693877700000|2023-09-05 01:35:00|38376.7|38356.7|38326.7|38306.7|38376.7|38356.7|38289.2|38269.2|259
1693878000000|2023-09-05 01:40:00|38329.2|38309.2|38311.7|38291.7|38356.9|38336.9|38309.2|38289.2|85
1693878300000|2023-09-05 01:45:00|38311.9|38291.9|38269.2|38249.2|38311.9|38291.9|38266.9|38246.9|187
1693878600000|2023-09-05 01:50:00|38269.4|38249.4|38254.6|38234.6|38269.4|38249.4|38241.9|38221.9|161
1693878900000|2023-09-05 01:55:00|38252.4|38232.4|38264.4|38244.4|38271.9|38251.9|38237.1|38217.1|191
1693879200000|2023-09-05 02:00:00|38266.7|38246.7|38264.6|38244.6|38292.4|38272.4|38252.1|38232.1|235
1693879500000|2023-09-05 02:05:00|38266.9|38246.9|38244.4|38224.4|38267.4|38247.4|38237.4|38217.4|73
1693879800000|2023-09-05 02:10:00|38246.7|38226.7|38259.4|38239.4|38264.7|38244.7|38241.9|38221.9|73
1693880100000|2023-09-05 02:15:00|38256.9|38236.9|38254.7|38234.7|38264.7|38244.7|38246.9|38226.9|27
1693880400000|2023-09-05 02:20:00|38256.9|38236.9|38242|38222|38259.4|38239.4|38234.5|38214.5|34
1693880700000|2023-09-05 02:25:00|38244.5|38224.5|38234.7|38214.7|38247.2|38227.2|38222|38202|100
1693881000000|2023-09-05 02:30:00|38234.5|38214.5|38254.7|38234.7|38257.2|38237.2|38217.2|38197.2|109
1693881300000|2023-09-05 02:35:00|38252.4|38232.4|38269.7|38249.7|38277.2|38257.2|38247.4|38227.4|114
1693881600000|2023-09-05 02:40:00|38269.5|38249.5|38272|38252|38287|38267|38262.2|38242.2|97
1693881900000|2023-09-05 02:45:00|38269.7|38249.7|38334.5|38314.5|38337|38317|38257|38237|129
1693882200000|2023-09-05 02:50:00|38332.2|38312.2|38299.7|38279.7|38339.5|38319.5|38287|38267|121
1693882500000|2023-09-05 02:55:00|38302.2|38282.2|38312|38292|38314.7|38294.7|38292|38272|41
1693882800000|2023-09-05 03:00:00|38312.2|38292.2|38294.5|38274.5|38314.5|38294.5|38277|38257|108
1693883100000|2023-09-05 03:05:00|38292.2|38272.2|38320|38300|38334.8|38314.8|38287.2|38267.2|71
1693883400000|2023-09-05 03:10:00|38319.8|38299.8|38279.8|38259.8|38330|38310|38277.3|38257.3|45
1693883700000|2023-09-05 03:15:00|38274.8|38254.8|38294.5|38274.5|38294.5|38274.5|38267.5|38247.5|41
1693884000000|2023-09-05 03:20:00|38292.3|38272.3|38304.6|38284.6|38317.1|38297.1|38284.5|38264.5|61
1693884300000|2023-09-05 03:25:00|38302.3|38282.3|38307.1|38287.1|38324.6|38304.6|38297.5|38277.5|64
1693884600000|2023-09-05 03:30:00|38304.6|38284.6|38334.6|38314.6|38342.1|38322.1|38302.1|38282.1|72
1693884900000|2023-09-05 03:35:00|38337.1|38317.1|38327.1|38307.1|38342.1|38322.1|38327.1|38307.1|28
1693885200000|2023-09-05 03:40:00|38327.3|38307.3|38347.1|38327.1|38347.3|38327.3|38327.3|38307.3|40
1693885500000|2023-09-05 03:45:00|38347.3|38327.3|38339.6|38319.6|38347.3|38327.3|38339.6|38319.6|27
1693885800000|2023-09-05 03:50:00|38341.9|38321.9|38357.1|38337.1|38357.3|38337.3|38341.9|38321.9|31
1693886100000|2023-09-05 03:55:00|38356.9|38336.9|38347.1|38327.1|38357.1|38337.1|38337.1|38317.1|36
1693886400000|2023-09-05 04:00:00|38347.3|38327.3|38342.1|38322.1|38354.6|38334.6|38339.6|38319.6|39
1693886700000|2023-09-05 04:05:00|38347.1|38327.1|38352.1|38332.1|38352.4|38332.4|38337.1|38317.1|25
1693887000000|2023-09-05 04:10:00|38349.9|38329.9|38354.6|38334.6|38357.1|38337.1|38347.1|38327.1|13
1693887300000|2023-09-05 04:15:00|38352.4|38332.4|38357.1|38337.1|38362.4|38342.4|38352.1|38332.1|18
1693887600000|2023-09-05 04:20:00|38356.9|38336.9|38372.2|38352.2|38372.2|38352.2|38347.4|38327.4|28
1693887900000|2023-09-05 04:25:00|38369.7|38349.7|38369.7|38349.7|38377.2|38357.2|38364.7|38344.7|38
1693888200000|2023-09-05 04:30:00|38371.9|38351.9|38349.7|38329.7|38377.2|38357.2|38349.4|38329.4|36
1693888500000|2023-09-05 04:35:00|38349.4|38329.4|38367.2|38347.2|38369.7|38349.7|38349.4|38329.4|28
1693888800000|2023-09-05 04:40:00|38369.5|38349.5|38374.7|38354.7|38379.9|38359.9|38367|38347|23
1693889100000|2023-09-05 04:45:00|38372.4|38352.4|38354.5|38334.5|38372.4|38352.4|38347.2|38327.2|30
1693889400000|2023-09-05 04:50:00|38354.7|38334.7|38349.7|38329.7|38357.2|38337.2|38349.5|38329.5|7
1693889700000|2023-09-05 04:55:00|38349.5|38329.5|38359.7|38339.7|38364.3|38344.3|38347.2|38327.2|41
1693890000000|2023-09-05 05:00:00|38357.4|38337.4|38362|38342|38387.2|38367.2|38357.2|38337.2|109
1693890300000|2023-09-05 05:05:00|38362.2|38342.2|38372|38352|38377.2|38357.2|38362.2|38342.2|27
1693890600000|2023-09-05 05:10:00|38377.2|38357.2|38342|38322|38382|38362|38337.2|38317.2|182
1693890900000|2023-09-05 05:15:00|38342.2|38322.2|38357|38337|38362|38342|38322|38302|90
1693891200000|2023-09-05 05:20:00|38357.2|38337.2|38337|38317|38372|38352|38327|38307|85
1693891500000|2023-09-05 05:25:00|38339.5|38319.5|38362.3|38342.3|38367|38347|38332.3|38312.3|97
1693891800000|2023-09-05 05:30:00|38362|38342|38319.5|38299.5|38387|38367|38314.5|38294.5|213
1693892100000|2023-09-05 05:35:00|38321.8|38301.8|38309.6|38289.6|38331.8|38311.8|38297|38277|72
1693892400000|2023-09-05 05:40:00|38312.1|38292.1|38314.3|38294.3|38321.8|38301.8|38301.8|38281.8|64
1693892700000|2023-09-05 05:45:00|38312.1|38292.1|38299.3|38279.3|38324.3|38304.3|38291.8|38271.8|81
1693893000000|2023-09-05 05:50:00|38297.1|38277.1|38234.6|38214.6|38301.8|38281.8|38232.3|38212.3|195
1693893300000|2023-09-05 05:55:00|38232.3|38212.3|38197.3|38177.3|38237.3|38217.3|38182.3|38162.3|183
1693893600000|2023-09-05 06:00:00|38192.5|38172.5|38174.8|38154.8|38194.6|38174.6|38172.3|38152.3|288
1693893900000|2023-09-05 06:05:00|38172.3|38152.3|38179.6|38159.6|38187.3|38167.3|38147.3|38127.3|374
1693894200000|2023-09-05 06:10:00|38177.3|38157.3|38112.3|38092.3|38194.6|38174.6|38107.3|38087.3|449
1693894500000|2023-09-05 06:15:00|38114.6|38094.6|38129.8|38109.8|38139.8|38119.8|38107.3|38087.3|257
1693894800000|2023-09-05 06:20:00|38132.1|38112.1|38112.4|38092.4|38132.3|38112.3|38102.1|38082.1|225
1693895100000|2023-09-05 06:25:00|38109.9|38089.9|38092.6|38072.6|38117.4|38097.4|38084.9|38064.9|319
1693895400000|2023-09-05 06:30:00|38092.4|38072.4|38102.4|38082.4|38112.1|38092.1|38072.4|38052.4|232
1693895700000|2023-09-05 06:35:00|38104.9|38084.9|38109.9|38089.9|38112.4|38092.4|38087.4|38067.4|152
1693896000000|2023-09-05 06:40:00|38107.6|38087.6|38147.4|38127.4|38152.2|38132.2|38092.6|38072.6|298
1693896300000|2023-09-05 06:45:00|38147.6|38127.6|38137.2|38117.2|38164.9|38144.9|38127.2|38107.2|181
1693896600000|2023-09-05 06:50:00|38137.4|38117.4|38144.7|38124.7|38149.9|38129.9|38112.6|38092.6|158
1693896900000|2023-09-05 06:55:00|38147.4|38127.4|38132.4|38112.4|38152.4|38132.4|38127.4|38107.4|151
1693897200000|2023-09-05 07:00:00|38137.4|38117.4|38175.2|38155.2|38177|38157|38112.4|38092.4|156
1693897500000|2023-09-05 07:05:00|38174.7|38154.7|38137.2|38117.2|38177.4|38157.4|38137.2|38117.2|99
1693897800000|2023-09-05 07:10:00|38134.9|38114.9|38137.4|38117.4|38144.9|38124.9|38092.4|38072.4|134
1693898100000|2023-09-05 07:15:00|38134.7|38114.7|38107.7|38087.7|38137.4|38117.4|38092.4|38072.4|132
1693898400000|2023-09-05 07:20:00|38109.9|38089.9|38144.7|38124.7|38147.5|38127.5|38094.7|38074.7|108
1693898700000|2023-09-05 07:25:00|38147|38127|38097|38077|38147.2|38127.2|38097|38077|129
1693899000000|2023-09-05 07:30:00|38092|38072|38092|38072|38107|38087|38072.2|38052.2|140
1693899300000|2023-09-05 07:35:00|38082|38062|38067.5|38047.5|38082|38062|38047.2|38027.2|204
1693899600000|2023-09-05 07:40:00|38067.3|38047.3|37987.9|37967.9|38067.5|38047.5|37977.9|37957.9|632
1693899900000|2023-09-05 07:45:00|37990.4|37970.4|38070.5|38050.5|38083.2|38063.2|37983.4|37963.4|199
1693900200000|2023-09-05 07:50:00|38070.2|38050.2|38048|38028|38073|38053|38030.7|38010.7|82
1693900500000|2023-09-05 07:55:00|38050.5|38030.5|38045.5|38025.5|38065.7|38045.7|38030.7|38010.7|109
1693900800000|2023-09-05 08:00:00|38043.2|38023.2|38083|38063|38093.2|38073.2|38005.7|37985.7|311
1693901100000|2023-09-05 08:05:00|38083.2|38063.2|38173|38153|38178|38158|38080.5|38060.5|371
1693901400000|2023-09-05 08:10:00|38168|38148|38170.3|38150.3|38188|38168|38152.8|38132.8|255
1693901700000|2023-09-05 08:15:00|38168|38148|38210.5|38190.5|38210.5|38190.5|38163|38143|250
1693902000000|2023-09-05 08:20:00|38208|38188|38173|38153|38228|38208|38172.8|38152.8|201
1693902300000|2023-09-05 08:25:00|38170.3|38150.3|38140.5|38120.5|38178|38158|38137.8|38117.8|129
1693902600000|2023-09-05 08:30:00|38140.3|38120.3|38158|38138|38183|38163|38140.3|38120.3|97
1693902900000|2023-09-05 08:35:00|38157.8|38137.8|38205.3|38185.3|38212.8|38192.8|38148|38128|125
1693903200000|2023-09-05 08:40:00|38210.3|38190.3|38180.5|38160.5|38217.8|38197.8|38167.8|38147.8|88
1693903500000|2023-09-05 08:45:00|38178.3|38158.3|38165.8|38145.8|38180.6|38160.6|38148.1|38128.1|41
1693903800000|2023-09-05 08:50:00|38168.1|38148.1|38168.3|38148.3|38173.1|38153.1|38138.5|38118.5|63
1693904100000|2023-09-05 08:55:00|38170.3|38150.3|38153.3|38133.3|38180.8|38160.8|38153.1|38133.1|41
1693904400000|2023-09-05 09:00:00|38153.1|38133.1|38165.6|38145.6|38175.6|38155.6|38138.1|38118.1|82
1693904700000|2023-09-05 09:05:00|38165.8|38145.8|38160.6|38140.6|38178.1|38158.1|38145.6|38125.6|98
1693905000000|2023-09-05 09:10:00|38160.8|38140.8|38153.1|38133.1|38178.1|38158.1|38153.1|38133.1|77
1693905300000|2023-09-05 09:15:00|38159.9|38139.9|38155.6|38135.6|38173.1|38153.1|38153.1|38133.1|71
1693905600000|2023-09-05 09:20:00|38153.3|38133.3|38170.4|38150.4|38175.4|38155.4|38133.1|38113.1|138
1693905900000|2023-09-05 09:25:00|38168.1|38148.1|38157.9|38137.9|38170.6|38150.6|38138.1|38118.1|81
1693906200000|2023-09-05 09:30:00|38158.1|38138.1|38165.4|38145.4|38175.4|38155.4|38153.1|38133.1|82
1693906500000|2023-09-05 09:35:00|38165.6|38145.6|38173.1|38153.1|38178.1|38158.1|38158.1|38138.1|83
1693906800000|2023-09-05 09:40:00|38175.4|38155.4|38170.7|38150.7|38177.9|38157.9|38158.1|38138.1|98
1693907100000|2023-09-05 09:45:00|38168.2|38148.2|38198.2|38178.2|38203.2|38183.2|38163.2|38143.2|99
1693907400000|2023-09-05 09:50:00|38195.9|38175.9|38205.7|38185.7|38213.2|38193.2|38185.9|38165.9|102
1693907700000|2023-09-05 09:55:00|38207.9|38187.9|38210.7|38190.7|38223.2|38203.2|38198.2|38178.2|77
1693908000000|2023-09-05 10:00:00|38210.4|38190.4|38218.2|38198.2|38228.2|38208.2|38210.4|38190.4|99
1693908300000|2023-09-05 10:05:00|38215.9|38195.9|38215.5|38195.5|38218.2|38198.2|38200.5|38180.5|51
1693908600000|2023-09-05 10:10:00|38218|38198|38213.2|38193.2|38223.2|38203.2|38203.2|38183.2|36
1693908900000|2023-09-05 10:15:00|38208.2|38188.2|38223.2|38203.2|38243.2|38223.2|38208.2|38188.2|121
1693909200000|2023-09-05 10:20:00|38225.9|38205.9|38223|38203|38233.2|38213.2|38208|38188|51
1693909500000|2023-09-05 10:25:00|38223.2|38203.2|38226|38206|38242.3|38222.3|38213.2|38193.2|65
1693909800000|2023-09-05 10:30:00|38225.7|38205.7|38242.5|38222.5|38242.5|38222.5|38220.5|38200.5|112
1693910100000|2023-09-05 10:35:00|38247.1|38227.1|38287.3|38267.3|38297.5|38277.5|38247.1|38227.1|257
1693910400000|2023-09-05 10:40:00|38289.8|38269.8|38299.6|38279.6|38306.9|38286.9|38277.3|38257.3|160
1693910700000|2023-09-05 10:45:00|38297.3|38277.3|38299.6|38279.6|38347.3|38327.3|38297.1|38277.1|178
1693911000000|2023-09-05 10:50:00|38299.8|38279.8|38284.6|38264.6|38307.1|38287.1|38277.3|38257.3|111
1693911300000|2023-09-05 10:55:00|38284.8|38264.8|38254.8|38234.8|38289.6|38269.6|38252.6|38232.6|129
1693911600000|2023-09-05 11:00:00|38252.6|38232.6|38242.4|38222.4|38272.3|38252.3|38232.6|38212.6|132
1693911900000|2023-09-05 11:05:00|38245.1|38225.1|38230.1|38210.1|38257.6|38237.6|38225.1|38205.1|63
1693912200000|2023-09-05 11:10:00|38230.3|38210.3|38255.3|38235.3|38255.3|38235.3|38230.3|38210.3|38
1693912500000|2023-09-05 11:15:00|38259.9|38239.9|38225.1|38205.1|38267.6|38247.6|38220.1|38200.1|71
1693912800000|2023-09-05 11:20:00|38225.3|38205.3|38210.1|38190.1|38235.1|38215.1|38202.6|38182.6|78
1693913100000|2023-09-05 11:25:00|38212.6|38192.6|38252.6|38232.6|38255.1|38235.1|38212.6|38192.6|92
1693913400000|2023-09-05 11:30:00|38254.9|38234.9|38270.1|38250.1|38277.6|38257.6|38247.4|38227.4|187
1693913700000|2023-09-05 11:35:00|38272.6|38252.6|38267.4|38247.4|38277.9|38257.9|38237.9|38217.9|173
1693914000000|2023-09-05 11:40:00|38262.4|38242.4|38259.9|38239.9|38274.9|38254.9|38249.9|38229.9|163
1693914300000|2023-09-05 11:45:00|38262.2|38242.2|38275.2|38255.2|38282.2|38262.2|38259.9|38239.9|147
1693914600000|2023-09-05 11:50:00|38277.2|38257.2|38275.2|38255.2|38282.4|38262.4|38267.4|38247.4|83
1693914900000|2023-09-05 11:55:00|38272.7|38252.7|38247.4|38227.4|38277.4|38257.4|38242.7|38222.7|109
1693915200000|2023-09-05 12:00:00|38242.9|38222.9|38252.4|38232.4|38287.4|38267.4|38237.4|38217.4|174
1693915500000|2023-09-05 12:05:00|38252.5|38232.5|38252|38232|38276.8|38256.8|38247.5|38227.5|235
1693915800000|2023-09-05 12:10:00|38247.2|38227.2|38261.8|38241.8|38267|38247|38211.8|38191.8|606
1693916100000|2023-09-05 12:15:00|38266.8|38246.8|38297.2|38277.2|38317.2|38297.2|38266.8|38246.8|525
1693916400000|2023-09-05 12:20:00|38294.7|38274.7|38279.7|38259.7|38312.2|38292.2|38279.7|38259.7|208
1693916700000|2023-09-05 12:25:00|38277.5|38257.5|38272.3|38252.3|38297|38277|38272.2|38252.2|195
1693917000000|2023-09-05 12:30:00|38272.5|38252.5|38247.5|38227.5|38277.5|38257.5|38237.5|38217.5|225
1693917300000|2023-09-05 12:35:00|38247.3|38227.3|38270.2|38250.2|38290|38270|38247.3|38227.3|179
1693917600000|2023-09-05 12:40:00|38270|38250|38339.8|38319.8|38372.3|38352.3|38262.7|38242.7|528
1693917900000|2023-09-05 12:45:00|38337.3|38317.3|38320|38300|38352.8|38332.8|38297.3|38277.3|348
1693918200000|2023-09-05 12:50:00|38322.3|38302.3|38327.5|38307.5|38377.3|38357.3|38314.8|38294.8|392
1693918500000|2023-09-05 12:55:00|38327.3|38307.3|38362.3|38342.3|38372.3|38352.3|38302.8|38282.8|446
1693918800000|2023-09-05 13:00:00|38360|38340|38326.8|38306.8|38370|38350|38312.3|38292.3|1328
1693919100000|2023-09-05 13:05:00|38327.1|38307.1|38309.3|38289.3|38342.1|38322.1|38296.8|38276.8|370
1693919400000|2023-09-05 13:10:00|38307.1|38287.1|38272.8|38252.8|38332.1|38312.1|38272.6|38252.6|272
1693919700000|2023-09-05 13:15:00|38272.6|38252.6|38297.3|38277.3|38312.3|38292.3|38267.8|38247.8|200
1693920000000|2023-09-05 13:20:00|38292.8|38272.8|38302.8|38282.8|38324.8|38304.8|38292.6|38272.6|197
1693920300000|2023-09-05 13:25:00|38298.1|38278.1|38387.6|38367.6|38402.4|38382.4|38298.1|38278.1|536
1693920600000|2023-09-05 13:30:00|38390.1|38370.1|38411.7|38391.7|38469.4|38449.4|38386.6|38366.6|1255
1693920900000|2023-09-05 13:35:00|38414.2|38394.2|38416.4|38396.4|38446.7|38426.7|38386.4|38366.4|562
1693921200000|2023-09-05 13:40:00|38418.9|38398.9|38403.9|38383.9|38421.2|38401.2|38371.7|38351.7|342
1693921500000|2023-09-05 13:45:00|38399.2|38379.2|38406.4|38386.4|38456.4|38436.4|38383.9|38363.9|502
1693921800000|2023-09-05 13:50:00|38411|38391|38396.4|38376.4|38426.7|38406.7|38388.9|38368.9|404
1693922100000|2023-09-05 13:55:00|38391.7|38371.7|38444|38424|38451.5|38431.5|38381.7|38361.7|386
1693922400000|2023-09-05 14:00:00|38446.2|38426.2|38466|38446|38500.3|38480.3|38421.5|38401.5|915
1693922700000|2023-09-05 14:05:00|38468.5|38448.5|38436.5|38416.5|38476|38456|38421.5|38401.5|396
1693923000000|2023-09-05 14:10:00|38436.2|38416.2|38401.5|38381.5|38446.5|38426.5|38401.5|38381.5|297
1693923300000|2023-09-05 14:15:00|38401.7|38381.7|38411.2|38391.2|38411.2|38391.2|38371.2|38351.2|363
1693923600000|2023-09-05 14:20:00|38413.5|38393.5|38406.3|38386.3|38426|38406|38391|38371|184
1693923900000|2023-09-05 14:25:00|38406|38386|38361.5|38341.5|38406|38386|38351.5|38331.5|213
1693924200000|2023-09-05 14:30:00|38366.3|38346.3|38348.8|38328.8|38391.7|38371.7|38336.5|38316.5|236
1693924500000|2023-09-05 14:35:00|38346.5|38326.5|38376.5|38356.5|38391.8|38371.8|38341.5|38321.5|153
1693924800000|2023-09-05 14:40:00|38376.3|38356.3|38371.8|38351.8|38391.5|38371.5|38354|38334|139
1693925100000|2023-09-05 14:45:00|38371.5|38351.5|38371.8|38351.8|38386.8|38366.8|38344.3|38324.3|234
1693925400000|2023-09-05 14:50:00|38371.5|38351.5|38372|38352|38381.5|38361.5|38356.8|38336.8|202
1693925700000|2023-09-05 14:55:00|38369.7|38349.7|38372|38352|38386.8|38366.8|38362|38342|128
1693926000000|2023-09-05 15:00:00|38374.3|38354.3|38446.8|38426.8|38451.8|38431.8|38374.3|38354.3|366
1693926300000|2023-09-05 15:05:00|38444.3|38424.3|38446.6|38426.6|38466.6|38446.6|38431.6|38411.6|317
1693926600000|2023-09-05 15:10:00|38446.8|38426.8|38504.1|38484.1|38506.6|38486.6|38444.1|38424.1|283
1693926900000|2023-09-05 15:15:00|38501.6|38481.6|38523.8|38503.8|38536.1|38516.1|38501.6|38481.6|575
1693927200000|2023-09-05 15:20:00|38526.1|38506.1|38521.6|38501.6|38538.8|38518.8|38509.1|38489.1|351
1693927500000|2023-09-05 15:25:00|38521.3|38501.3|38528.9|38508.9|38546.1|38526.1|38511.3|38491.3|302
1693927800000|2023-09-05 15:30:00|38526.6|38506.6|38516.1|38496.1|38556.4|38536.4|38501.1|38481.1|543
1693928100000|2023-09-05 15:35:00|38518.6|38498.6|38566.4|38546.4|38571.1|38551.1|38518.6|38498.6|418
1693928400000|2023-09-05 15:40:00|38565.9|38545.9|38523.2|38503.2|38565.9|38545.9|38520.7|38500.7|380
1693928700000|2023-09-05 15:45:00|38525.4|38505.4|38556.6|38536.6|38561.9|38541.9|38520.7|38500.7|494
1693929000000|2023-09-05 15:50:00|38551.9|38531.9|38517.1|38497.1|38561.9|38541.9|38517.1|38497.1|242
1693929300000|2023-09-05 15:55:00|38516.9|38496.9|38526.6|38506.6|38541.6|38521.6|38507.3|38487.3|222
1693929600000|2023-09-05 16:00:00|38522.1|38502.1|38524.4|38504.4|38541.9|38521.9|38519.4|38499.4|220
1693929900000|2023-09-05 16:05:00|38526.6|38506.6|38579.4|38559.4|38581.9|38561.9|38524.4|38504.4|214
1693930200000|2023-09-05 16:10:00|38581.7|38561.7|38563.9|38543.9|38593.9|38573.9|38563.9|38543.9|300
1693930500000|2023-09-05 16:15:00|38561.7|38541.7|38531.2|38511.2|38561.7|38541.7|38521.2|38501.2|226
1693930800000|2023-09-05 16:20:00|38531.4|38511.4|38521.2|38501.2|38543.9|38523.9|38516.7|38496.7|258
1693931100000|2023-09-05 16:25:00|38521.4|38501.4|38501.7|38481.7|38523.9|38503.9|38496.7|38476.7|186
1693931400000|2023-09-05 16:30:00|38501.4|38481.4|38496.4|38476.4|38503.9|38483.9|38491.2|38471.2|323
1693931700000|2023-09-05 16:35:00|38493.9|38473.9|38508.7|38488.7|38511.2|38491.2|38476.5|38456.5|384
1693932000000|2023-09-05 16:40:00|38506.2|38486.2|38483.5|38463.5|38520.7|38500.7|38471.2|38451.2|440
1693932300000|2023-09-05 16:45:00|38485.7|38465.7|38510.8|38490.8|38515.8|38495.8|38485.7|38465.7|238
1693932600000|2023-09-05 16:50:00|38511|38491|38496.5|38476.5|38520.8|38500.8|38482|38462|429
1693932900000|2023-09-05 16:55:00|38496.7|38476.7|38520.8|38500.8|38521.5|38501.5|38486.2|38466.2|783
1693933200000|2023-09-05 17:00:00|38516.2|38496.2|38521.3|38501.3|38530.8|38510.8|38501.2|38481.2|242
1693933500000|2023-09-05 17:05:00|38521|38501|38480.8|38460.8|38521|38501|38480.8|38460.8|133
1693933800000|2023-09-05 17:10:00|38481|38461|38471.3|38451.3|38481.3|38461.3|38471|38451|96
1693934100000|2023-09-05 17:15:00|38476.3|38456.3|38456.5|38436.5|38476.3|38456.3|38456.3|38436.3|69
1693934400000|2023-09-05 17:20:00|38456.8|38436.8|38479|38459|38479|38459|38451.5|38431.5|88
1693934700000|2023-09-05 17:25:00|38481.3|38461.3|38481.5|38461.5|38481.5|38461.5|38471.5|38451.5|44
1693935000000|2023-09-05 17:30:00|38477|38457|38466.5|38446.5|38481.8|38461.8|38461.8|38441.8|65
1693935300000|2023-09-05 17:35:00|38466.8|38446.8|38466.5|38446.5|38466.8|38446.8|38451.8|38431.8|35
1693935600000|2023-09-05 17:40:00|38464.3|38444.3|38454.1|38434.1|38464.3|38444.3|38449.1|38429.1|133
1693935900000|2023-09-05 17:45:00|38456.3|38436.3|38466.3|38446.3|38466.6|38446.6|38441.3|38421.3|279
1693936200000|2023-09-05 17:50:00|38471.1|38451.1|38456.3|38436.3|38471.8|38451.8|38456.3|38436.3|67
1693936500000|2023-09-05 17:55:00|38458.8|38438.8|38466.3|38446.3|38466.6|38446.6|38456.3|38436.3|78
1693936800000|2023-09-05 18:00:00|38464.1|38444.1|38456.6|38436.6|38466.6|38446.6|38451.6|38431.6|44
1693937100000|2023-09-05 18:05:00|38456.3|38436.3|38436.4|38416.4|38456.3|38436.3|38436.3|38416.3|53
1693937400000|2023-09-05 18:10:00|38434.1|38414.1|38446.6|38426.6|38456.8|38436.8|38431.4|38411.4|65
1693937700000|2023-09-05 18:15:00|38446.8|38426.8|38461.4|38441.4|38461.6|38441.6|38441.6|38421.6|41
1693938000000|2023-09-05 18:20:00|38463.6|38443.6|38461.1|38441.1|38468.9|38448.9|38451.4|38431.4|45
1693938300000|2023-09-05 18:25:00|38463.6|38443.6|38468.6|38448.6|38481.4|38461.4|38463.6|38443.6|84
1693938600000|2023-09-05 18:30:00|38470.9|38450.9|38473.9|38453.9|38476.1|38456.1|38466.6|38446.6|16
1693938900000|2023-09-05 18:35:00|38471.6|38451.6|38443.7|38423.7|38471.6|38451.6|38441.2|38421.2|46
1693939200000|2023-09-05 18:40:00|38441.4|38421.4|38448.7|38428.7|38458.7|38438.7|38441.2|38421.2|23
1693939500000|2023-09-05 18:45:00|38446.4|38426.4|38448.7|38428.7|38456.2|38436.2|38441.2|38421.2|44
1693939800000|2023-09-05 18:50:00|38446.4|38426.4|38438.9|38418.9|38456.2|38436.2|38436.4|38416.4|19
1693940100000|2023-09-05 18:55:00|38438.7|38418.7|38441.4|38421.4|38441.4|38421.4|38431.7|38411.7|12
1693940400000|2023-09-05 19:00:00|38441.2|38421.2|38431.4|38411.4|38441.2|38421.2|38431.2|38411.2|60
1693940700000|2023-09-05 19:05:00|38433.7|38413.7|38431.2|38411.2|38438.7|38418.7|38421.4|38401.4|35
1693941000000|2023-09-05 19:10:00|38431|38411|38416.4|38396.4|38431|38411|38411.7|38391.7|43
1693941300000|2023-09-05 19:15:00|38416.2|38396.2|38416.2|38396.2|38423.9|38403.9|38411.5|38391.5|67
1693941600000|2023-09-05 19:20:00|38416.5|38396.5|38419|38399|38428.7|38408.7|38416|38396|38
1693941900000|2023-09-05 19:25:00|38421.2|38401.2|38426.2|38406.2|38426.5|38406.5|38411.5|38391.5|33
1693942200000|2023-09-05 19:30:00|38424|38404|38416.5|38396.5|38426.5|38406.5|38416.5|38396.5|27
1693942500000|2023-09-05 19:35:00|38418.7|38398.7|38431.5|38411.5|38436.5|38416.5|38416.5|38396.5|21
1693942800000|2023-09-05 19:40:00|38434|38414|38426.2|38406.2|38434|38414|38424|38404|33
1693943100000|2023-09-05 19:45:00|38426.5|38406.5|38411.3|38391.3|38426.5|38406.5|38411.3|38391.3|56
1693943400000|2023-09-05 19:50:00|38411|38391|38406.3|38386.3|38411.5|38391.5|38401.5|38381.5|97
1693943700000|2023-09-05 19:55:00|38406|38386|38401|38381|38406.5|38386.5|38396.3|38376.3|85
1693944000000|2023-09-05 20:00:00|38401.3|38381.3|38396.5|38376.5|38401.3|38381.3|38396.3|38376.3|34
1693944300000|2023-09-05 20:05:00|38396.3|38376.3|38401.3|38381.3|38401.3|38381.3|38396.3|38376.3|6
1693944600000|2023-09-05 20:10:00|38398.8|38378.8|38396|38376|38399|38379|38394.3|38374.3|27
1693944900000|2023-09-05 20:15:00|38396.3|38376.3|38401.3|38381.3|38401.3|38381.3|38396.3|38376.3|14
1693945200000|2023-09-05 20:20:00|38399|38379|38401.3|38381.3|38401.3|38381.3|38396.3|38376.3|11
1693945500000|2023-09-05 20:25:00|38399.1|38379.1|38396.3|38376.3|38399.1|38379.1|38391.3|38371.3|22
1693945800000|2023-09-05 20:30:00|38393.8|38373.8|38391.3|38371.3|38396.3|38376.3|38391.3|38371.3|20
1693946100000|2023-09-05 20:35:00|38391.1|38371.1|38391.3|38371.3|38391.3|38371.3|38386.3|38366.3|25
1693946400000|2023-09-05 20:40:00|38389.1|38369.1|38391.3|38371.3|38391.3|38371.3|38389.1|38369.1|7
1693946700000|2023-09-05 20:45:00|38389.1|38369.1|38401.3|38381.3|38406.3|38386.3|38389.1|38369.1|50
1693947000000|2023-09-05 20:50:00|38403.6|38383.6|38399.1|38379.1|38406.3|38386.3|38399.1|38379.1|28
1693947300000|2023-09-05 20:55:00|38401.4|38381.4|38395.9|38375.9|38401.4|38381.4|38393.6|38373.6|21
1693951200000|2023-09-05 22:00:00|38381.7|38361.7|38399|38379|38404.2|38384.2|38381.7|38361.7|62
1693951500000|2023-09-05 22:05:00|38401.2|38381.2|38401.5|38381.5|38404|38384|38399|38379|17
1693951800000|2023-09-05 22:10:00|38403.7|38383.7|38406.5|38386.5|38406.5|38386.5|38403.7|38383.7|9
1693952100000|2023-09-05 22:15:00|38404|38384|38401.5|38381.5|38406.5|38386.5|38401.5|38381.5|7
1693952400000|2023-09-05 22:20:00|||||||||5
1693952700000|2023-09-05 22:25:00|38399.2|38379.2|38396.5|38376.5|38399.2|38379.2|38396.5|38376.5|7
1693953000000|2023-09-05 22:30:00|38401.5|38381.5|38399|38379|38401.5|38381.5|38396.5|38376.5|9
1693953300000|2023-09-05 22:35:00|||||||||3
1693953600000|2023-09-05 22:40:00|38406.3|38386.3|38408.8|38388.8|38408.8|38388.8|38404|38384|16
1693953900000|2023-09-05 22:45:00|38409|38389|38409|38389|38409|38389|38404|38384|9
1693954200000|2023-09-05 22:50:00|38411.3|38391.3|38416.5|38396.5|38416.5|38396.5|38404|38384|27
1693954500000|2023-09-05 22:55:00|38424|38404|38419|38399|38424|38404|38419|38399|10
1693954800000|2023-09-05 23:00:00|38416.8|38396.8|38426.8|38406.8|38426.8|38406.8|38411.5|38391.5|24
1693955100000|2023-09-05 23:05:00|38426.5|38406.5|38426.8|38406.8|38431.8|38411.8|38426.5|38406.5|25
1693955400000|2023-09-05 23:10:00|38426.5|38406.5|38426.8|38406.8|38429.1|38409.1|38426.5|38406.5|6
1693955700000|2023-09-05 23:15:00|38426.6|38406.6|38426.8|38406.8|38426.8|38406.8|38424.3|38404.3|4
1693956000000|2023-09-05 23:20:00|38426.6|38406.6|38431.6|38411.6|38431.8|38411.8|38426.6|38406.6|3
1693956300000|2023-09-05 23:25:00|38431.3|38411.3|38431.6|38411.6|38431.8|38411.8|38426.6|38406.6|5
1693956600000|2023-09-05 23:30:00|38436.6|38416.6|38432.1|38412.1|38441.8|38421.8|38431.8|38411.8|22
1693956900000|2023-09-05 23:35:00|38437.1|38417.1|38442.1|38422.1|38442.1|38422.1|38437.1|38417.1|11
1693957200000|2023-09-05 23:40:00|38441.8|38421.8|38434.3|38414.3|38441.8|38421.8|38429.3|38409.3|20
1693957500000|2023-09-05 23:45:00|38432.1|38412.1|38442.1|38422.1|38442.1|38422.1|38429.6|38409.6|18
1693957800000|2023-09-05 23:50:00|38447.1|38427.1|38442.1|38422.1|38447.1|38427.1|38442.1|38422.1|15
1693958100000|2023-09-05 23:55:00|38442.4|38422.4|38442.1|38422.1|38444.6|38424.6|38439.6|38419.6|13
1693958400000|2023-09-06 00:00:00|38441.9|38421.9|38439.4|38419.4|38447.1|38427.1|38426.6|38406.6|66
1693958700000|2023-09-06 00:05:00|38441.6|38421.6|38434.4|38414.4|38447.1|38427.1|38431.9|38411.9|39
1693959000000|2023-09-06 00:10:00|38434.6|38414.6|38439.4|38419.4|38447.1|38427.1|38434.4|38414.4|46
1693959300000|2023-09-06 00:15:00|38441.6|38421.6|38441.9|38421.9|38444.4|38424.4|38436.6|38416.6|39
1693959600000|2023-09-06 00:20:00|38441.7|38421.7|38447.2|38427.2|38447.2|38427.2|38436.9|38416.9|24
1693959900000|2023-09-06 00:25:00|38446.9|38426.9|38439.7|38419.7|38449.4|38429.4|38436.9|38416.9|29
1693960200000|2023-09-06 00:30:00|38441.9|38421.9|38441.9|38421.9|38451.7|38431.7|38437.4|38417.4|27
1693960500000|2023-09-06 00:35:00|38444.4|38424.4|38436.9|38416.9|38444.4|38424.4|38431.9|38411.9|17
1693960800000|2023-09-06 00:40:00|38436.7|38416.7|38431.7|38411.7|38441.9|38421.9|38431.4|38411.4|29
1693961100000|2023-09-06 00:45:00|38431.9|38411.9|38401.7|38381.7|38436.7|38416.7|38396.7|38376.7|97
1693961400000|2023-09-06 00:50:00|38401.4|38381.4|38399.5|38379.5|38401.7|38381.7|38386.9|38366.9|57
1693961700000|2023-09-06 00:55:00|38397|38377|38396.7|38376.7|38401.7|38381.7|38381.7|38361.7|115
1693962000000|2023-09-06 01:00:00|38397|38377|38386.7|38366.7|38422.2|38402.2|38379.2|38359.2|223
1693962300000|2023-09-06 01:05:00|38386.5|38366.5|38407.2|38387.2|38422|38402|38379.2|38359.2|86
1693962600000|2023-09-06 01:10:00|38407|38387|38384.2|38364.2|38409.5|38389.5|38379.2|38359.2|133
1693962900000|2023-09-06 01:15:00|38381.7|38361.7|38341.7|38321.7|38386.7|38366.7|38311.5|38291.5|276
1693963200000|2023-09-06 01:20:00|38342|38322|38354.2|38334.2|38367|38347|38341.7|38321.7|153
1693963500000|2023-09-06 01:25:00|38356.5|38336.5|38334.5|38314.5|38369|38349|38306.5|38286.5|178
1693963800000|2023-09-06 01:30:00|38336.8|38316.8|38294.5|38274.5|38347|38327|38291.8|38271.8|203
1693964100000|2023-09-06 01:35:00|38292|38272|38284.5|38264.5|38301.8|38281.8|38277.5|38257.5|135
1693964400000|2023-09-06 01:40:00|38282.3|38262.3|38272.3|38252.3|38297.5|38277.5|38272|38252|166
1693964700000|2023-09-06 01:45:00|38272|38252|38292.3|38272.3|38307|38287|38262.3|38242.3|104
1693965000000|2023-09-06 01:50:00|38292|38272|38267|38247|38302.3|38282.3|38252|38232|116
1693965300000|2023-09-06 01:55:00|38266.8|38246.8|38286.8|38266.8|38292|38272|38266.8|38246.8|106
1693965600000|2023-09-06 02:00:00|38284.3|38264.3|38276.8|38256.8|38301.8|38281.8|38274.3|38254.3|103
1693965900000|2023-09-06 02:05:00|38276.6|38256.6|38284.3|38264.3|38304.3|38284.3|38261.6|38241.6|77
1693966200000|2023-09-06 02:10:00|38286.6|38266.6|38307.1|38287.1|38312.1|38292.1|38281.8|38261.8|57
1693966500000|2023-09-06 02:15:00|38306.8|38286.8|38321.8|38301.8|38322.1|38302.1|38299.3|38279.3|49
1693966800000|2023-09-06 02:20:00|38321.6|38301.6|38346.8|38326.8|38347.1|38327.1|38317.1|38297.1|61
1693967100000|2023-09-06 02:25:00|38344.3|38324.3|38354.3|38334.3|38361.8|38341.8|38331.8|38311.8|130
1693967400000|2023-09-06 02:30:00|38354.6|38334.6|38349.4|38329.4|38372.1|38352.1|38341.6|38321.6|185
1693967700000|2023-09-06 02:35:00|38351.6|38331.6|38331.9|38311.9|38357.1|38337.1|38331.9|38311.9|91
1693968000000|2023-09-06 02:40:00|38332.1|38312.1|38352.1|38332.1|38362.1|38342.1|38311.9|38291.9|75
1693968300000|2023-09-06 02:45:00|38352.4|38332.4|38342.1|38322.1|38362.4|38342.4|38342.1|38322.1|70
1693968600000|2023-09-06 02:50:00|38341.9|38321.9|38349.6|38329.6|38362.1|38342.1|38327.4|38307.4|41
1693968900000|2023-09-06 02:55:00|38347.1|38327.1|38354.9|38334.9|38362.1|38342.1|38334.6|38314.6|57
1693969200000|2023-09-06 03:00:00|38352.6|38332.6|38322.1|38302.1|38352.6|38332.6|38322.1|38302.1|40
1693969500000|2023-09-06 03:05:00|38321.9|38301.9|38314.9|38294.9|38324.6|38304.6|38302.7|38282.7|71
1693969800000|2023-09-06 03:10:00|38317.2|38297.2|38322.2|38302.2|38329.9|38309.9|38309.9|38289.9|26
1693970100000|2023-09-06 03:15:00|38319.9|38299.9|38304.7|38284.7|38342.2|38322.2|38304.7|38284.7|41
1693970400000|2023-09-06 03:20:00|38302.4|38282.4|38307.7|38287.7|38322.4|38302.4|38297.2|38277.2|34
1693970700000|2023-09-06 03:25:00|38309.9|38289.9|38317.4|38297.4|38324.9|38304.9|38297.4|38277.4|61
1693971000000|2023-09-06 03:30:00|38317.2|38297.2|38292.4|38272.4|38317.4|38297.4|38292.4|38272.4|30
1693971300000|2023-09-06 03:35:00|38292.2|38272.2|38292.2|38272.2|38299.7|38279.7|38282.2|38262.2|43
1693971600000|2023-09-06 03:40:00|38292.5|38272.5|38300|38280|38300|38280|38287.2|38267.2|16
1693971900000|2023-09-06 03:45:00|38299.7|38279.7|38319.7|38299.7|38324.7|38304.7|38297.2|38277.2|45
1693972200000|2023-09-06 03:50:00|38320|38300|38317.5|38297.5|38327.5|38307.5|38317.2|38297.2|24
1693972500000|2023-09-06 03:55:00|38322.2|38302.2|38310|38290|38322.2|38302.2|38307.2|38287.2|12
1693972800000|2023-09-06 04:00:00|38309.7|38289.7|38307.2|38287.2|38312.5|38292.5|38305|38285|18
1693973100000|2023-09-06 04:05:00|38307.5|38287.5|38312.5|38292.5|38319.7|38299.7|38307.2|38287.2|12
1693973400000|2023-09-06 04:10:00|38312.7|38292.7|38307.5|38287.5|38317.5|38297.5|38307.5|38287.5|12
1693973700000|2023-09-06 04:15:00|38312.5|38292.5|38302.3|38282.3|38312.5|38292.5|38297.5|38277.5|14
1693974000000|2023-09-06 04:20:00|38302.5|38282.5|38314.8|38294.8|38317.5|38297.5|38302.3|38282.3|10
1693974300000|2023-09-06 04:25:00|38310|38290|38307.5|38287.5|38317.5|38297.5|38307.3|38287.3|23
1693974600000|2023-09-06 04:30:00|38307.3|38287.3|38345.3|38325.3|38347.8|38327.8|38302.5|38282.5|79
1693974900000|2023-09-06 04:35:00|38342.8|38322.8|38347.5|38327.5|38352.5|38332.5|38340|38320|34
1693975200000|2023-09-06 04:40:00|38347.8|38327.8|38342.5|38322.5|38352.8|38332.8|38338.1|38318.1|22
1693975500000|2023-09-06 04:45:00|38340|38320|38342.3|38322.3|38347.8|38327.8|38332.8|38312.8|21
1693975800000|2023-09-06 04:50:00|38342.6|38322.6|38327.6|38307.6|38342.6|38322.6|38327.6|38307.6|22
1693976100000|2023-09-06 04:55:00|38327.8|38307.8|38352.6|38332.6|38352.6|38332.6|38327.6|38307.6|69
1693976400000|2023-09-06 05:00:00|38352.8|38332.8|38362.6|38342.6|38377.8|38357.8|38352.6|38332.6|97
1693976700000|2023-09-06 05:05:00|38362.8|38342.8|38347.6|38327.6|38372.8|38352.8|38347.3|38327.3|65
1693977000000|2023-09-06 05:10:00|38350.1|38330.1|38372.6|38352.6|38387.8|38367.8|38350.1|38330.1|93
1693977300000|2023-09-06 05:15:00|38372.3|38352.3|38387.3|38367.3|38387.3|38367.3|38360.1|38340.1|46
1693977600000|2023-09-06 05:20:00|38387.6|38367.6|38402.1|38382.1|38407.1|38387.1|38367.4|38347.4|141
1693977900000|2023-09-06 05:25:00|38407.1|38387.1|38412.1|38392.1|38417.4|38397.4|38389.9|38369.9|129
1693978200000|2023-09-06 05:30:00|38409.6|38389.6|38425.1|38405.1|38434.9|38414.9|38374.9|38354.9|370
1693978500000|2023-09-06 05:35:00|38427.4|38407.4|38450.1|38430.1|38455.1|38435.1|38422.6|38402.6|301
1693978800000|2023-09-06 05:40:00|38447.4|38427.4|38442.1|38422.1|38464.9|38444.9|38434.6|38414.6|180
1693979100000|2023-09-06 05:45:00|38444.4|38424.4|38409.9|38389.9|38444.6|38424.6|38399.9|38379.9|114
1693979400000|2023-09-06 05:50:00|38407.6|38387.6|38432.4|38412.4|38454.9|38434.9|38399.9|38379.9|136
1693979700000|2023-09-06 05:55:00|38432.7|38412.7|38479.9|38459.9|38497.1|38477.1|38415.2|38395.2|200
1693980000000|2023-09-06 06:00:00|38477.7|38457.7|38474.9|38454.9|38497.7|38477.7|38454.9|38434.9|186
1693980300000|2023-09-06 06:05:00|38474.7|38454.7|38457.2|38437.2|38475.2|38455.2|38432.2|38412.2|145
1693980600000|2023-09-06 06:10:00|38457.4|38437.4|38414.7|38394.7|38462.4|38442.4|38412.2|38392.2|76
1693980900000|2023-09-06 06:15:00|38414.9|38394.9|38382.2|38362.2|38422.2|38402.2|38372.4|38352.4|126
1693981200000|2023-09-06 06:20:00|38382.4|38362.4|38397.2|38377.2|38412.2|38392.2|38367.4|38347.4|137
1693981500000|2023-09-06 06:25:00|38397.4|38377.4|38412.5|38392.5|38426.2|38406.2|38397.4|38377.4|95
1693981800000|2023-09-06 06:30:00|38412.2|38392.2|38387.5|38367.5|38431.9|38411.9|38372.5|38352.5|154
1693982100000|2023-09-06 06:35:00|38385.2|38365.2|38345|38325|38389.7|38369.7|38327.7|38307.7|170
1693982400000|2023-09-06 06:40:00|38345.2|38325.2|38377|38357|38379.5|38359.5|38332.5|38312.5|155
1693982700000|2023-09-06 06:45:00|38376.7|38356.7|38374.7|38354.7|38404.7|38384.7|38372.2|38352.2|95
1693983000000|2023-09-06 06:50:00|38377|38357|38367|38347|38387.2|38367.2|38362|38342|107
1693983300000|2023-09-06 06:55:00|38367.2|38347.2|38327.5|38307.5|38374.7|38354.7|38322.2|38302.2|226
1693983600000|2023-09-06 07:00:00|38320.8|38300.8|38272.2|38252.2|38322|38302|38237.2|38217.2|467
1693983900000|2023-09-06 07:05:00|38270|38250|38274.8|38254.8|38312.3|38292.3|38259.5|38239.5|192
1693984200000|2023-09-06 07:10:00|38269.8|38249.8|38254.8|38234.8|38297.5|38277.5|38254.8|38234.8|108
1693984500000|2023-09-06 07:15:00|38257.3|38237.3|38302.3|38282.3|38329.8|38309.8|38249.8|38229.8|176
1693984800000|2023-09-06 07:20:00|38304.8|38284.8|38305|38285|38347.3|38327.3|38282.3|38262.3|237
1693985100000|2023-09-06 07:25:00|38307.3|38287.3|38344.8|38324.8|38364.8|38344.8|38300|38280|82
1693985400000|2023-09-06 07:30:00|38342.3|38322.3|38339.8|38319.8|38357.3|38337.3|38322.3|38302.3|81
1693985700000|2023-09-06 07:35:00|38342.3|38322.3|38322.3|38302.3|38352.3|38332.3|38317.6|38297.6|125
1693986000000|2023-09-06 07:40:00|38322|38302|38362.3|38342.3|38362.3|38342.3|38322|38302|83
1693986300000|2023-09-06 07:45:00|38364.8|38344.8|38384.8|38364.8|38407.6|38387.6|38342.3|38322.3|229
1693986600000|2023-09-06 07:50:00|38379.8|38359.8|38384.6|38364.6|38417.3|38397.3|38379.8|38359.8|137
1693986900000|2023-09-06 07:55:00|38384.8|38364.8|38287.1|38267.1|38384.8|38364.8|38275.1|38255.1|215
1693987200000|2023-09-06 08:00:00|38282.3|38262.3|38237.1|38217.1|38282.6|38262.6|38217.6|38197.6|316
1693987500000|2023-09-06 08:05:00|38232.3|38212.3|38207.3|38187.3|38234.8|38214.8|38182.1|38162.1|421
1693987800000|2023-09-06 08:10:00|38204.8|38184.8|38167.6|38147.6|38207.3|38187.3|38132.6|38112.6|392
1693988100000|2023-09-06 08:15:00|38167.9|38147.9|38128.1|38108.1|38167.9|38147.9|38117.6|38097.6|446
1693988400000|2023-09-06 08:20:00|38127.9|38107.9|38155.4|38135.4|38167.9|38147.9|38105.4|38085.4|273
1693988700000|2023-09-06 08:25:00|38152.9|38132.9|38157.9|38137.9|38182.9|38162.9|38150.4|38130.4|87
1693989000000|2023-09-06 08:30:00|38155.6|38135.6|38197.6|38177.6|38197.9|38177.9|38150.4|38130.4|149
1693989300000|2023-09-06 08:35:00|38195.4|38175.4|38200.4|38180.4|38202.9|38182.9|38182.6|38162.6|87
1693989600000|2023-09-06 08:40:00|38198.2|38178.2|38237.9|38217.9|38242.7|38222.7|38177.9|38157.9|142
1693989900000|2023-09-06 08:45:00|38237.7|38217.7|38265.4|38245.4|38268.2|38248.2|38232.9|38212.9|158
1693990200000|2023-09-06 08:50:00|38263.2|38243.2|38295.7|38275.7|38308.2|38288.2|38255.4|38235.4|134
1693990500000|2023-09-06 08:55:00|38295.4|38275.4|38317.9|38297.9|38322.9|38302.9|38280.7|38260.7|109
1693990800000|2023-09-06 09:00:00|38318.2|38298.2|38303.2|38283.2|38318.2|38298.2|38292.7|38272.7|74
1693991100000|2023-09-06 09:05:00|38302.9|38282.9|38307.9|38287.9|38315.4|38295.4|38300.4|38280.4|35
1693991400000|2023-09-06 09:10:00|38305.4|38285.4|38313|38293|38343|38323|38303|38283|171
1693991700000|2023-09-06 09:15:00|38310.5|38290.5|38323|38303|38333|38313|38307.7|38287.7|80
1693992000000|2023-09-06 09:20:00|38322.7|38302.7|38293|38273|38323.2|38303.2|38288.2|38268.2|94
1693992300000|2023-09-06 09:25:00|38292.7|38272.7|38290.5|38270.5|38293.2|38273.2|38283|38263|56
1693992600000|2023-09-06 09:30:00|38292.7|38272.7|38283.2|38263.2|38320.5|38300.5|38280.5|38260.5|79
1693992900000|2023-09-06 09:35:00|38283|38263|38295.8|38275.8|38315.5|38295.5|38275.5|38255.5|79
1693993200000|2023-09-06 09:40:00|38298|38278|38278|38258|38300.8|38280.8|38263|38243|85
1693993500000|2023-09-06 09:45:00|38278.3|38258.3|38283.3|38263.3|38285.8|38265.8|38263.3|38243.3|195
1693993800000|2023-09-06 09:50:00|38281|38261|38283.5|38263.5|38298.5|38278.5|38276|38256|164
1693994100000|2023-09-06 09:55:00|38283.8|38263.8|38293.5|38273.5|38308.8|38288.8|38278.8|38258.8|65
1693994400000|2023-09-06 10:00:00|38296|38276|38308.6|38288.6|38323.5|38303.5|38293.3|38273.3|87
1693994700000|2023-09-06 10:05:00|38303.6|38283.6|38343.6|38323.6|38353.6|38333.6|38298.6|38278.6|103
1693995000000|2023-09-06 10:10:00|38341.1|38321.1|38393.6|38373.6|38393.8|38373.8|38338.6|38318.6|147
1693995300000|2023-09-06 10:15:00|38391.3|38371.3|38363.6|38343.6|38395.8|38375.8|38363.3|38343.3|125
1693995600000|2023-09-06 10:20:00|38359.1|38339.1|38356.1|38336.1|38376.1|38356.1|38338.6|38318.6|121
1693995900000|2023-09-06 10:25:00|38355.8|38335.8|38368.8|38348.8|38386.1|38366.1|38348.6|38328.6|73
1693996200000|2023-09-06 10:30:00|38368.6|38348.6|38348.6|38328.6|38371.3|38351.3|38348.6|38328.6|66
1693996500000|2023-09-06 10:35:00|38348.3|38328.3|38341.1|38321.1|38348.6|38328.6|38313.9|38293.9|89
1693996800000|2023-09-06 10:40:00|38338.6|38318.6|38333.6|38313.6|38341.1|38321.1|38328.3|38308.3|36
1693997100000|2023-09-06 10:45:00|38335.9|38315.9|38273.6|38253.6|38336.1|38316.1|38268.6|38248.6|177
1693997400000|2023-09-06 10:50:00|38268.9|38248.9|38238.6|38218.6|38273.6|38253.6|38233.9|38213.9|139
1693997700000|2023-09-06 10:55:00|38238.9|38218.9|38218.9|38198.9|38243.9|38223.9|38218.6|38198.6|137
1693998000000|2023-09-06 11:00:00|38218.6|38198.6|38218.9|38198.9|38239.2|38219.2|38214.2|38194.2|209
1693998300000|2023-09-06 11:05:00|38219.2|38199.2|38174.2|38154.2|38219.2|38199.2|38148.9|38128.9|201
1693998600000|2023-09-06 11:10:00|38178.9|38158.9|38201.4|38181.4|38214.2|38194.2|38169.2|38149.2|215
1693998900000|2023-09-06 11:15:00|38201.7|38181.7|38214.5|38194.5|38219.2|38199.2|38184.2|38164.2|102
1693999200000|2023-09-06 11:20:00|38214.2|38194.2|38194.2|38174.2|38219.5|38199.5|38177|38157|137
1693999500000|2023-09-06 11:25:00|38194.5|38174.5|38214.2|38194.2|38214.5|38194.5|38179.2|38159.2|109
1693999800000|2023-09-06 11:30:00|38214.5|38194.5|38167|38147|38214.5|38194.5|38159.2|38139.2|283
1694000100000|2023-09-06 11:35:00|38169.2|38149.2|38164|38144|38179.5|38159.5|38159.2|38139.2|148
1694000400000|2023-09-06 11:40:00|38161.7|38141.7|38153.7|38133.7|38173.4|38153.4|38139|38119|244
1694000700000|2023-09-06 11:45:00|38151.5|38131.5|38149|38129|38151.5|38131.5|38116.5|38096.5|245
1694001000000|2023-09-06 11:50:00|38148.7|38128.7|38166.5|38146.5|38168.7|38148.7|38143.7|38123.7|89
1694001300000|2023-09-06 11:55:00|38168.7|38148.7|38194.3|38174.3|38204.3|38184.3|38159|38139|248
1694001600000|2023-09-06 12:00:00|38196.5|38176.5|38204|38184|38209.3|38189.3|38174|38154|310
1694001900000|2023-09-06 12:05:00|38204.3|38184.3|38223.5|38203.5|38226.2|38206.2|38194.5|38174.5|231
1694002200000|2023-09-06 12:10:00|38221.2|38201.2|38184|38164|38221.2|38201.2|38174.3|38154.3|259
1694002500000|2023-09-06 12:15:00|38181.5|38161.5|38181.5|38161.5|38209|38189|38173.8|38153.8|206
1694002800000|2023-09-06 12:20:00|38179.3|38159.3|38164|38144|38184|38164|38149|38129|137
1694003100000|2023-09-06 12:25:00|38164.3|38144.3|38141.5|38121.5|38164.6|38144.6|38134.3|38114.3|238
1694003400000|2023-09-06 12:30:00|38141.8|38121.8|38099.8|38079.8|38172.1|38152.1|38080.1|38060.1|507
1694003700000|2023-09-06 12:35:00|38095.1|38075.1|38087.3|38067.3|38102.3|38082.3|38079.8|38059.8|415
1694004000000|2023-09-06 12:40:00|38084.6|38064.6|38094.6|38074.6|38104.8|38084.8|38079.3|38059.3|320
1694004300000|2023-09-06 12:45:00|38094.8|38074.8|38114.6|38094.6|38119.3|38099.3|38082.1|38062.1|287
1694004600000|2023-09-06 12:50:00|38117.1|38097.1|38124.6|38104.6|38144.3|38124.3|38109.1|38089.1|266
1694004900000|2023-09-06 12:55:00|38126.8|38106.8|38109.1|38089.1|38134.6|38114.6|38099.9|38079.9|430
1694005200000|2023-09-06 13:00:00|38109.3|38089.3|38169.1|38149.1|38179.3|38159.3|38104.3|38084.3|1109
1694005500000|2023-09-06 13:05:00|38169.4|38149.4|38154.6|38134.6|38169.4|38149.4|38119.4|38099.4|481
1694005800000|2023-09-06 13:10:00|38154.4|38134.4|38134.6|38114.6|38159.4|38139.4|38119.4|38099.4|395
1694006100000|2023-09-06 13:15:00|38130.2|38110.2|38139.6|38119.6|38149.9|38129.9|38114.9|38094.9|359
1694006400000|2023-09-06 13:20:00|38141.9|38121.9|38139.7|38119.7|38159.6|38139.6|38124.4|38104.4|398
1694006700000|2023-09-06 13:25:00|38135.2|38115.2|38117.4|38097.4|38144.7|38124.7|38114.7|38094.7|315
1694007000000|2023-09-06 13:30:00|38117.2|38097.2|38167.4|38147.4|38169.7|38149.7|38102.2|38082.2|581
1694007300000|2023-09-06 13:35:00|38167.2|38147.2|38237.2|38217.2|38249.1|38229.1|38164.7|38144.7|761
1694007600000|2023-09-06 13:40:00|38239.4|38219.4|38231.4|38211.4|38274.1|38254.1|38223.9|38203.9|494
1694007900000|2023-09-06 13:45:00|38228.6|38208.6|38236.7|38216.7|38278.9|38258.9|38226.4|38206.4|399
1694008200000|2023-09-06 13:50:00|38238.9|38218.9|38234.2|38214.2|38258.9|38238.9|38214.2|38194.2|634
1694008500000|2023-09-06 13:55:00|38233.9|38213.9|38229.2|38209.2|38269.4|38249.4|38221.9|38201.9|271
1694008800000|2023-09-06 14:00:00|38221.4|38201.4|38129.7|38109.7|38221.4|38201.4|38086.7|38066.7|1244
1694009100000|2023-09-06 14:05:00|38129.4|38109.4|38130|38110|38172.5|38152.5|38112.2|38092.2|408
1694009400000|2023-09-06 14:10:00|38130.3|38110.3|38125|38105|38155|38135|38104.7|38084.7|432
1694009700000|2023-09-06 14:15:00|38127.2|38107.2|38162|38142|38164.7|38144.7|38114.7|38094.7|494
1694010000000|2023-09-06 14:20:00|38164.5|38144.5|38090|38070|38184.5|38164.5|38087.2|38067.2|408
1694010300000|2023-09-06 14:25:00|38089.7|38069.7|38079.8|38059.8|38100|38080|38059.8|38039.8|578
1694010600000|2023-09-06 14:30:00|38077.3|38057.3|38062.5|38042.5|38079.8|38059.8|38050|38030|537
1694010900000|2023-09-06 14:35:00|38064.8|38044.8|38029.8|38009.8|38074.8|38054.8|38015|37995|544
1694011200000|2023-09-06 14:40:00|38034.8|38014.8|37994.5|37974.5|38044.8|38024.8|37989.5|37969.5|615
1694011500000|2023-09-06 14:45:00|37994.8|37974.8|38027.6|38007.6|38030.1|38010.1|37945.3|37925.3|855
1694011800000|2023-09-06 14:50:00|38029.8|38009.8|37957.6|37937.6|38029.8|38009.8|37954.8|37934.8|351
1694012100000|2023-09-06 14:55:00|37955.3|37935.3|37952.3|37932.3|37980.1|37960.1|37950.1|37930.1|361
1694012400000|2023-09-06 15:00:00|37952.6|37932.6|37970.3|37950.3|37979.8|37959.8|37939.8|37919.8|414
1694012700000|2023-09-06 15:05:00|37970.1|37950.1|37932.6|37912.6|37984.8|37964.8|37929.8|37909.8|353
1694013000000|2023-09-06 15:10:00|37934.8|37914.8|37955.1|37935.1|37957.6|37937.6|37929.8|37909.8|379
1694013300000|2023-09-06 15:15:00|37950.6|37930.6|37985.1|37965.1|37990.4|37970.4|37944.8|37924.8|415
1694013600000|2023-09-06 15:20:00|37985.4|37965.4|37920.4|37900.4|37987.6|37967.6|37910.1|37890.1|451
1694013900000|2023-09-06 15:25:00|37920.1|37900.1|37940.1|37920.1|37960.4|37940.4|37920.1|37900.1|263
1694014200000|2023-09-06 15:30:00|37940.4|37920.4|37925.1|37905.1|37945.4|37925.4|37920.1|37900.1|290
1694014500000|2023-09-06 15:35:00|37924.9|37904.9|37952.6|37932.6|37958.2|37938.2|37920.1|37900.1|331
1694014800000|2023-09-06 15:40:00|37955.1|37935.1|37973.2|37953.2|37980.9|37960.9|37938.2|37918.2|471
1694015100000|2023-09-06 15:45:00|37970.9|37950.9|37940.9|37920.9|37975.7|37955.7|37930.7|37910.7|279
1694015400000|2023-09-06 15:50:00|37943.2|37923.2|37935.7|37915.7|37950.7|37930.7|37926|37906|230
1694015700000|2023-09-06 15:55:00|37936|37916|37926.2|37906.2|37940.7|37920.7|37921|37901|293
1694016000000|2023-09-06 16:00:00|37926.5|37906.5|37926.2|37906.2|37933.7|37913.7|37916.5|37896.5|354
1694016300000|2023-09-06 16:05:00|37926.5|37906.5|37906.5|37886.5|37926.5|37906.5|37906.2|37886.2|399
1694016600000|2023-09-06 16:10:00|37909|37889|37881.8|37861.8|37921.2|37901.2|37879|37859|404
1694016900000|2023-09-06 16:15:00|37881.5|37861.5|37869|37849|37891.5|37871.5|37866.3|37846.3|351
1694017200000|2023-09-06 16:20:00|37871.3|37851.3|37871.5|37851.5|37879|37859|37861.5|37841.5|292
1694017500000|2023-09-06 16:25:00|37876|37856|37882.1|37862.1|37882.1|37862.1|37846.8|37826.8|355
1694017800000|2023-09-06 16:30:00|37881.8|37861.8|37871.8|37851.8|37882.1|37862.1|37866.8|37846.8|219
1694018100000|2023-09-06 16:35:00|37869.6|37849.6|37879.9|37859.9|37887.1|37867.1|37867.1|37847.1|175
1694018400000|2023-09-06 16:40:00|37877.6|37857.6|37862.6|37842.6|37892.6|37872.6|37857.6|37837.6|326
1694018700000|2023-09-06 16:45:00|37862.4|37842.4|37911.9|37891.9|37913.8|37893.8|37862.4|37842.4|361
1694019000000|2023-09-06 16:50:00|37911.6|37891.6|37916.6|37896.6|37919.4|37899.4|37887.1|37867.1|290
1694019300000|2023-09-06 16:55:00|37916.9|37896.9|37901.9|37881.9|37916.9|37896.9|37882.1|37862.1|1093
1694019600000|2023-09-06 17:00:00|37897.1|37877.1|37884.4|37864.4|37911.6|37891.6|37861.9|37841.9|358
1694019900000|2023-09-06 17:05:00|37882.1|37862.1|37889.4|37869.4|37902.2|37882.2|37876.9|37856.9|110
1694020200000|2023-09-06 17:10:00|37887.2|37867.2|37902.2|37882.2|37902.2|37882.2|37886.9|37866.9|59
1694020500000|2023-09-06 17:15:00|37901.9|37881.9|37899.4|37879.4|37911.9|37891.9|37896.9|37876.9|86
1694020800000|2023-09-06 17:20:00|37901.9|37881.9|37891.9|37871.9|37902.2|37882.2|37891.6|37871.6|98
1694021100000|2023-09-06 17:25:00|37892.2|37872.2|37874.7|37854.7|37894.4|37874.4|37872.2|37852.2|219
1694021400000|2023-09-06 17:30:00|37872.2|37852.2|37866.9|37846.9|37877.2|37857.2|37842.2|37822.2|172
1694021700000|2023-09-06 17:35:00|37867.2|37847.2|37886.9|37866.9|37899.4|37879.4|37861.9|37841.9|178
1694022000000|2023-09-06 17:40:00|37886.7|37866.7|37892.2|37872.2|37897.2|37877.2|37886.7|37866.7|84
1694022300000|2023-09-06 17:45:00|37891.9|37871.9|37897.2|37877.2|37897.2|37877.2|37891.9|37871.9|24
1694022600000|2023-09-06 17:50:00|37902|37882|37907|37887|37917|37897|37902|37882|86
1694022900000|2023-09-06 17:55:00|37904.7|37884.7|37914.2|37894.2|37934.2|37914.2|37904.5|37884.5|183
1694023200000|2023-09-06 18:00:00|37916.4|37896.4|37926.4|37906.4|37941.4|37921.4|37916.2|37896.2|92
1694023500000|2023-09-06 18:05:00|37926.2|37906.2|37946.5|37926.5|37946.5|37926.5|37921.4|37901.4|61
1694023800000|2023-09-06 18:10:00|37946.7|37926.7|37936.2|37916.2|37949|37929|37929|37909|39
1694024100000|2023-09-06 18:15:00|37934|37914|37929.2|37909.2|37941.7|37921.7|37926.5|37906.5|114
1694024400000|2023-09-06 18:20:00|37929|37909|37929.2|37909.2|37936.5|37916.5|37926.5|37906.5|31
1694024700000|2023-09-06 18:25:00|37929|37909|37936.5|37916.5|37944|37924|37929|37909|30
1694025000000|2023-09-06 18:30:00|37936.8|37916.8|37931.5|37911.5|37946.5|37926.5|37931.5|37911.5|65
1694025300000|2023-09-06 18:35:00|37931.2|37911.2|37931.2|37911.2|37939|37919|37931.2|37911.2|36
1694025600000|2023-09-06 18:40:00|37931.5|37911.5|37936.2|37916.2|37941.2|37921.2|37926.5|37906.5|31
1694025900000|2023-09-06 18:45:00|37936.5|37916.5|37931.2|37911.2|37936.8|37916.8|37931.2|37911.2|16
1694026200000|2023-09-06 18:50:00|37931.3|37911.3|37951.5|37931.5|37951.8|37931.8|37931.3|37911.3|46
1694026500000|2023-09-06 18:55:00|37951.3|37931.3|37931.5|37911.5|37951.3|37931.3|37931.3|37911.3|25
1694026800000|2023-09-06 19:00:00|37936.3|37916.3|37926.3|37906.3|37936.3|37916.3|37926.3|37906.3|47
1694027100000|2023-09-06 19:05:00|37926.5|37906.5|37911.3|37891.3|37926.5|37906.5|37906.8|37886.8|45
1694027400000|2023-09-06 19:10:00|37909.1|37889.1|37919.1|37899.1|37919.1|37899.1|37901.8|37881.8|42
1694027700000|2023-09-06 19:15:00|37921.3|37901.3|37926.6|37906.6|37926.6|37906.6|37911.6|37891.6|142
1694028000000|2023-09-06 19:20:00|37931.3|37911.3|37946.6|37926.6|37946.6|37926.6|37921.3|37901.3|149
1694028300000|2023-09-06 19:25:00|37951.3|37931.3|37936.3|37916.3|37954.1|37934.1|37936.3|37916.3|138
1694028600000|2023-09-06 19:30:00|37936|37916|37946.3|37926.3|37950.8|37930.8|37933.5|37913.5|31
1694028900000|2023-09-06 19:35:00|37948.6|37928.6|37935.8|37915.8|37951.3|37931.3|37935.8|37915.8|30
1694029200000|2023-09-06 19:40:00|37936.3|37916.3|37936.3|37916.3|37943.6|37923.6|37935.8|37915.8|60
1694029500000|2023-09-06 19:45:00|37938.8|37918.8|37941.4|37921.4|37946.3|37926.3|37936.1|37916.1|38
1694029800000|2023-09-06 19:50:00|37943.9|37923.9|37943.6|37923.6|37946.1|37926.1|37935.8|37915.8|47
1694030100000|2023-09-06 19:55:00|37945.8|37925.8|37941.4|37921.4|37951.4|37931.4|37941.1|37921.1|74
1694030400000|2023-09-06 20:00:00|37941.1|37921.1|37953.6|37933.6|37953.6|37933.6|37941.1|37921.1|37
1694030700000|2023-09-06 20:05:00|37951.4|37931.4|37946.1|37926.1|37956.1|37936.1|37946.1|37926.1|39
1694031000000|2023-09-06 20:10:00|37946.4|37926.4|37955.8|37935.8|37956.1|37936.1|37946.1|37926.1|30
1694031300000|2023-09-06 20:15:00|37951.1|37931.1|37951.1|37931.1|37956.1|37936.1|37950.9|37930.9|13
1694031600000|2023-09-06 20:20:00|37955.6|37935.6|37953.4|37933.4|37956.4|37936.4|37951.1|37931.1|43
1694031900000|2023-09-06 20:25:00|37953.6|37933.6|37951.1|37931.1|37956.1|37936.1|37951.1|37931.1|23
1694032200000|2023-09-06 20:30:00|37951.4|37931.4|37958.7|37938.7|37961.2|37941.2|37951.4|37931.4|32
1694032500000|2023-09-06 20:35:00|37958.4|37938.4|37951.2|37931.2|37961.2|37941.2|37951.2|37931.2|53
1694032800000|2023-09-06 20:40:00|37951.4|37931.4|37956.2|37936.2|37956.2|37936.2|37951.2|37931.2|10
1694033100000|2023-09-06 20:45:00|37955.9|37935.9|37943.4|37923.4|37955.9|37935.9|37943.4|37923.4|62
1694033400000|2023-09-06 20:50:00|37943.7|37923.7|37940.9|37920.9|37943.7|37923.7|37931.2|37911.2|83
1694033700000|2023-09-06 20:55:00|37941.2|37921.2|37946.2|37926.2|37946.2|37926.2|37936.2|37916.2|29
1694037600000|2023-09-06 22:00:00|37974.1|37954.1|37949.1|37929.1|37978.5|37958.5|37941.8|37921.8|50
1694037900000|2023-09-06 22:05:00|37949.4|37929.4|37954.4|37934.4|37954.6|37934.6|37941.9|37921.9|34
1694038200000|2023-09-06 22:10:00|37954.1|37934.1|37941.9|37921.9|37954.1|37934.1|37936.9|37916.9|14
1694038500000|2023-09-06 22:15:00|37941.6|37921.6|37939.4|37919.4|37941.9|37921.9|37939.4|37919.4|2
1694038800000|2023-09-06 22:20:00|37941.6|37921.6|37939.4|37919.4|37941.6|37921.6|37937.2|37917.2|2
1694039100000|2023-09-06 22:25:00|37939.7|37919.7|37936.9|37916.9|37942.2|37922.2|37936.9|37916.9|8
1694039400000|2023-09-06 22:30:00|37931.9|37911.9|37926.6|37906.6|37931.9|37911.9|37926.6|37906.6|38
1694039700000|2023-09-06 22:35:00|37924.4|37904.4|37921.9|37901.9|37926.9|37906.9|37921.6|37901.6|27
1694040000000|2023-09-06 22:40:00|37922.2|37902.2|37921.6|37901.6|37924.4|37904.4|37921.6|37901.6|8
1694040300000|2023-09-06 22:45:00|37916.9|37896.9|37924.2|37904.2|37926.7|37906.7|37912.2|37892.2|29
1694040600000|2023-09-06 22:50:00|37921.9|37901.9|37921.9|37901.9|37926.7|37906.7|37921.9|37901.9|5
1694040900000|2023-09-06 22:55:00|37921.7|37901.7|37907.2|37887.2|37921.9|37901.9|37907.2|37887.2|24
1694041200000|2023-09-06 23:00:00|37909.4|37889.4|37912|37892|37912.2|37892.2|37906.7|37886.7|42
1694041500000|2023-09-06 23:05:00|37907.2|37887.2|37912.2|37892.2|37914.7|37894.7|37907.2|37887.2|9
1694041800000|2023-09-06 23:10:00|37910|37890|37919.5|37899.5|37919.5|37899.5|37907|37887|16
1694042100000|2023-09-06 23:15:00|37917.2|37897.2|37919.8|37899.8|37922|37902|37912.3|37892.3|17
1694042400000|2023-09-06 23:20:00|37922|37902|37909.8|37889.8|37922|37902|37909.8|37889.8|15
1694042700000|2023-09-06 23:25:00|37907.3|37887.3|37904.5|37884.5|37907.3|37887.3|37904.5|37884.5|11
1694043000000|2023-09-06 23:30:00|37907|37887|37912|37892|37912|37892|37907|37887|12
1694043300000|2023-09-06 23:35:00|37912.3|37892.3|37909.5|37889.5|37917|37897|37907|37887|17
1694043600000|2023-09-06 23:40:00|37907.3|37887.3|37887|37867|37907.3|37887.3|37887|37867|36
1694043900000|2023-09-06 23:45:00|37886.7|37866.7|37889.5|37869.5|37892|37872|37886.7|37866.7|20
1694044200000|2023-09-06 23:50:00|37889.3|37869.3|37886.8|37866.8|37889.5|37869.5|37882|37862|12
1694044500000|2023-09-06 23:55:00|37882|37862|37881.8|37861.8|37887|37867|37879.3|37859.3|28
1694044800000|2023-09-07 00:00:00|37876.8|37856.8|37872.1|37852.1|37892|37872|37862.3|37842.3|119
1694045100000|2023-09-07 00:05:00|37871.8|37851.8|37864.6|37844.6|37882.1|37862.1|37864.6|37844.6|25
1694045400000|2023-09-07 00:10:00|37867.1|37847.1|37857.3|37837.3|37867.3|37847.3|37854.3|37834.3|54
1694045700000|2023-09-07 00:15:00|37857.1|37837.1|37867.1|37847.1|37872.1|37852.1|37852.3|37832.3|54
1694046000000|2023-09-07 00:20:00|37867.4|37847.4|37867.4|37847.4|37867.4|37847.4|37859.9|37839.9|37
1694046300000|2023-09-07 00:25:00|37872.4|37852.4|37859.6|37839.6|37872.4|37852.4|37847.1|37827.1|86
1694046600000|2023-09-07 00:30:00|37857.4|37837.4|37867.4|37847.4|37872.1|37852.1|37852.1|37832.1|77
1694046900000|2023-09-07 00:35:00|37867.1|37847.1|37864.9|37844.9|37872.4|37852.4|37862.4|37842.4|47
1694047200000|2023-09-07 00:40:00|37864.6|37844.6|37856.8|37836.8|37869.6|37849.6|37851.8|37831.8|91
1694047500000|2023-09-07 00:45:00|37854.6|37834.6|37831.9|37811.9|37862.1|37842.1|37822.4|37802.4|193
1694047800000|2023-09-07 00:50:00|37834.6|37814.6|37839.6|37819.6|37842.1|37822.1|37824.6|37804.6|70
1694048100000|2023-09-07 00:55:00|37837.1|37817.1|37852.4|37832.4|37859.6|37839.6|37836.9|37816.9|101
1694048400000|2023-09-07 01:00:00|37852.1|37832.1|37869.7|37849.7|37877.1|37857.1|37847.2|37827.2|493
1694048700000|2023-09-07 01:05:00|37867.4|37847.4|37899.7|37879.7|37922.2|37902.2|37862.2|37842.2|178
1694049000000|2023-09-07 01:10:00|37897.4|37877.4|37917.2|37897.2|37932.2|37912.2|37887.4|37867.4|170
1694049300000|2023-09-07 01:15:00|37916.9|37896.9|37929.7|37909.7|37956.9|37936.9|37907.2|37887.2|281
1694049600000|2023-09-07 01:20:00|37932.2|37912.2|37895|37875|37932.2|37912.2|37889.7|37869.7|151
1694049900000|2023-09-07 01:25:00|37894.7|37874.7|37904.7|37884.7|37904.7|37884.7|37874.7|37854.7|127
1694050200000|2023-09-07 01:30:00|37902.2|37882.2|37879.7|37859.7|37927.2|37907.2|37867.5|37847.5|258
1694050500000|2023-09-07 01:35:00|37876.9|37856.9|37922.2|37902.2|37922.2|37902.2|37876.9|37856.9|134
1694050800000|2023-09-07 01:40:00|37921.9|37901.9|37897.2|37877.2|37921.9|37901.9|37881.9|37861.9|118
1694051100000|2023-09-07 01:45:00|37896.9|37876.9|37922.5|37902.5|37934.7|37914.7|37889.7|37869.7|172
1694051400000|2023-09-07 01:50:00|37924.7|37904.7|37927.2|37907.2|37947.2|37927.2|37917.2|37897.2|91
1694051700000|2023-09-07 01:55:00|37925|37905|37927.2|37907.2|37934.7|37914.7|37917.2|37897.2|70
1694052000000|2023-09-07 02:00:00|37925|37905|37919.8|37899.8|37939.8|37919.8|37902.5|37882.5|170
1694052300000|2023-09-07 02:05:00|37922.3|37902.3|37907.3|37887.3|37927|37907|37892.5|37872.5|163
1694052600000|2023-09-07 02:10:00|37907|37887|37932.3|37912.3|37935.1|37915.1|37897.3|37877.3|95
1694052900000|2023-09-07 02:15:00|37929.8|37909.8|37907|37887|37929.8|37909.8|37899.5|37879.5|56
1694053200000|2023-09-07 02:20:00|37907.3|37887.3|37914.8|37894.8|37919.2|37899.2|37897|37877|51
1694053500000|2023-09-07 02:25:00|37914.5|37894.5|37922|37902|37922.3|37902.3|37902|37882|50
1694053800000|2023-09-07 02:30:00|37922.3|37902.3|37882|37862|37932|37912|37882|37862|152
1694054100000|2023-09-07 02:35:00|37882.3|37862.3|37922|37902|37924.8|37904.8|37877|37857|172
1694054400000|2023-09-07 02:40:00|37919.8|37899.8|37937.6|37917.6|37942.6|37922.6|37912.3|37892.3|126
1694054700000|2023-09-07 02:45:00|37942.6|37922.6|37932.3|37912.3|37952.6|37932.6|37917.3|37897.3|97
1694055000000|2023-09-07 02:50:00|37932.1|37912.1|37917.3|37897.3|37932.6|37912.6|37907.6|37887.6|83
1694055300000|2023-09-07 02:55:00|37922.3|37902.3|37892.4|37872.4|37927.3|37907.3|37889.9|37869.9|96
1694055600000|2023-09-07 03:00:00|37897.4|37877.4|37894.9|37874.9|37912.1|37892.1|37882.1|37862.1|124
1694055900000|2023-09-07 03:05:00|37897.1|37877.1|37882.4|37862.4|37907.4|37887.4|37869.9|37849.9|85
1694056200000|2023-09-07 03:10:00|37882.6|37862.6|37874.9|37854.9|37892.4|37872.4|37872.4|37852.4|95
1694056500000|2023-09-07 03:15:00|37877.1|37857.1|37862.4|37842.4|37887.4|37867.4|37844.6|37824.6|242
1694056800000|2023-09-07 03:20:00|37862.1|37842.1|37877.4|37857.4|37882.4|37862.4|37852.1|37832.1|159
1694057100000|2023-09-07 03:25:00|37877.7|37857.7|37864.9|37844.9|37892.7|37872.7|37857.4|37837.4|72
1694057400000|2023-09-07 03:30:00|37862.7|37842.7|37852.4|37832.4|37864.9|37844.9|37849.9|37829.9|32
1694057700000|2023-09-07 03:35:00|37852.7|37832.7|37857.4|37837.4|37857.4|37837.4|37844.9|37824.9|39
1694058000000|2023-09-07 03:40:00|37857.1|37837.1|37852.1|37832.1|37859.9|37839.9|37852.1|37832.1|17
1694058300000|2023-09-07 03:45:00|37852.4|37832.4|37859.9|37839.9|37862.4|37842.4|37852.1|37832.1|11
1694058600000|2023-09-07 03:50:00|37862.2|37842.2|37854.9|37834.9|37862.4|37842.4|37852.4|37832.4|16
1694058900000|2023-09-07 03:55:00|37852.4|37832.4|37850.2|37830.2|37857.4|37837.4|37847.5|37827.5|14
1694059200000|2023-09-07 04:00:00|37847.7|37827.7|37845|37825|37847.7|37827.7|37837.7|37817.7|15
1694059500000|2023-09-07 04:05:00|37845.2|37825.2|37845.3|37825.3|37852.5|37832.5|37842.5|37822.5|19
1694059800000|2023-09-07 04:10:00|37842.8|37822.8|37837.5|37817.5|37842.8|37822.8|37827.8|37807.8|39
1694060100000|2023-09-07 04:15:00|37837.2|37817.2|37842.2|37822.2|37842.8|37822.8|37832.5|37812.5|43
1694060400000|2023-09-07 04:20:00|37840|37820|37815|37795|37840|37820|37812.5|37792.5|35
1694060700000|2023-09-07 04:25:00|37812.5|37792.5|37792.8|37772.8|37812.5|37792.5|37792.5|37772.5|65
1694061000000|2023-09-07 04:30:00|37792.5|37772.5|37787.2|37767.2|37805|37785|37780.6|37760.6|103
1694061300000|2023-09-07 04:35:00|37787.5|37767.5|37785|37765|37795|37775|37782.5|37762.5|37
1694061600000|2023-09-07 04:40:00|37787.5|37767.5|37777.2|37757.2|37792.5|37772.5|37777.2|37757.2|88
1694061900000|2023-09-07 04:45:00|37777.5|37757.5|37785|37765|37792.5|37772.5|37777.2|37757.2|64
1694062200000|2023-09-07 04:50:00|37787.3|37767.3|37780|37760|37787.8|37767.8|37777.3|37757.3|35
1694062500000|2023-09-07 04:55:00|37782.3|37762.3|37777.8|37757.8|37792.5|37772.5|37777.6|37757.6|29
1694062800000|2023-09-07 05:00:00|37777.6|37757.6|37782.8|37762.8|37795.3|37775.3|37777.3|37757.3|109
1694063100000|2023-09-07 05:05:00|37782.6|37762.6|37790.1|37770.1|37797.6|37777.6|37777.8|37757.8|63
1694063400000|2023-09-07 05:10:00|37787.9|37767.9|37782.9|37762.9|37797.9|37777.9|37782.9|37762.9|30
1694063700000|2023-09-07 05:15:00|37782.6|37762.6|37790.1|37770.1|37800.4|37780.4|37782.6|37762.6|29
1694064000000|2023-09-07 05:20:00|37787.6|37767.6|37777.6|37757.6|37787.6|37767.6|37777.3|37757.3|153
1694064300000|2023-09-07 05:25:00|37777.9|37757.9|37777.6|37757.6|37787.6|37767.6|37777.3|37757.3|73
1694064600000|2023-09-07 05:30:00|37772.9|37752.9|37777.3|37757.3|37812.6|37792.6|37757.6|37737.6|314
1694064900000|2023-09-07 05:35:00|37777.6|37757.6|37797.6|37777.6|37805.1|37785.1|37767.3|37747.3|93
1694065200000|2023-09-07 05:40:00|37797.3|37777.3|37812.6|37792.6|37837.9|37817.9|37792.3|37772.3|109
1694065500000|2023-09-07 05:45:00|37812.3|37792.3|37827.6|37807.6|37832.6|37812.6|37797.4|37777.4|121
1694065800000|2023-09-07 05:50:00|37825.1|37805.1|37810.1|37790.1|37827.9|37807.9|37802.4|37782.4|87
1694066100000|2023-09-07 05:55:00|37807.6|37787.6|37815.2|37795.2|37815.2|37795.2|37785.2|37765.2|76
1694066400000|2023-09-07 06:00:00|37814.9|37794.9|37825.2|37805.2|37832.4|37812.4|37797.4|37777.4|169
1694066700000|2023-09-07 06:05:00|37827.7|37807.7|37867.7|37847.7|37870.5|37850.5|37827.7|37807.7|128
1694067000000|2023-09-07 06:10:00|37865.5|37845.5|37850.2|37830.2|37865.5|37845.5|37837.4|37817.4|52
1694067300000|2023-09-07 06:15:00|37849.9|37829.9|37865.2|37845.2|37867.7|37847.7|37827.7|37807.7|90
1694067600000|2023-09-07 06:20:00|37863|37843|37887.7|37867.7|37890.2|37870.2|37852.4|37832.4|182
1694067900000|2023-09-07 06:25:00|37887.4|37867.4|37895.2|37875.2|37907.7|37887.7|37872.7|37852.7|156
1694068200000|2023-09-07 06:30:00|37894.9|37874.9|37896.9|37876.9|37929.9|37909.9|37892.4|37872.4|223
1694068500000|2023-09-07 06:35:00|37901.9|37881.9|37882.2|37862.2|37917.2|37897.2|37882.2|37862.2|146
1694068800000|2023-09-07 06:40:00|37884.7|37864.7|37919.7|37899.7|37937.4|37917.4|37882.2|37862.2|90
1694069100000|2023-09-07 06:45:00|37921.9|37901.9|37902.2|37882.2|37929.7|37909.7|37889.4|37869.4|155
1694069400000|2023-09-07 06:50:00|37901.9|37881.9|37944.4|37924.4|37957.5|37937.5|37897.2|37877.2|154
1694069700000|2023-09-07 06:55:00|37947.2|37927.2|37951.9|37931.9|37959.7|37939.7|37922.2|37902.2|211
1694070000000|2023-09-07 07:00:00|37947.2|37927.2|37919.4|37899.4|37952.5|37932.5|37894.7|37874.7|304
1694070300000|2023-09-07 07:05:00|37915|37895|37817.8|37797.8|37917.2|37897.2|37815.3|37795.3|233
1694070600000|2023-09-07 07:10:00|37820.3|37800.3|37842.5|37822.5|37850.6|37830.6|37782.8|37762.8|192
1694070900000|2023-09-07 07:15:00|37852.2|37832.2|37795|37775|37907.2|37887.2|37767.5|37747.5|292
1694071200000|2023-09-07 07:20:00|37797.2|37777.2|37807.8|37787.8|37830|37810|37787.8|37767.8|99
1694071500000|2023-09-07 07:25:00|37802.8|37782.8|37790.3|37770.3|37805.3|37785.3|37772.5|37752.5|154
1694071800000|2023-09-07 07:30:00|37788.1|37768.1|37722.8|37702.8|37805.6|37785.6|37717.5|37697.5|230
1694072100000|2023-09-07 07:35:00|37722.5|37702.5|37702.5|37682.5|37753.1|37733.1|37702.5|37682.5|216
1694072400000|2023-09-07 07:40:00|37702.8|37682.8|37752.6|37732.6|37757.8|37737.8|37690.3|37670.3|250
1694072700000|2023-09-07 07:45:00|37752.8|37732.8|37785.6|37765.6|37785.6|37765.6|37745.3|37725.3|96
1694073000000|2023-09-07 07:50:00|37785.3|37765.3|37848.1|37828.1|37857.8|37837.8|37782.8|37762.8|145
1694073300000|2023-09-07 07:55:00|37847.9|37827.9|37830.4|37810.4|37847.9|37827.9|37820.6|37800.6|102
1694073600000|2023-09-07 08:00:00|37827.9|37807.9|37627.9|37607.9|37832.9|37812.9|37570.7|37550.7|1416
1694073900000|2023-09-07 08:05:00|37625.1|37605.1|37625.7|37605.7|37655.7|37635.7|37607.9|37587.9|228
1694074200000|2023-09-07 08:10:00|37620.7|37600.7|37666|37646|37681.2|37661.2|37572.9|37552.9|357
1694074500000|2023-09-07 08:15:00|37665.7|37645.7|37685.7|37665.7|37700.7|37680.7|37658.2|37638.2|181
1694074800000|2023-09-07 08:20:00|37688.2|37668.2|37705.7|37685.7|37725.7|37705.7|37678.2|37658.2|237
1694075100000|2023-09-07 08:25:00|37705.4|37685.4|37633.2|37613.2|37712.9|37692.9|37632.9|37612.9|136
1694075400000|2023-09-07 08:30:00|37631|37611|37665.1|37645.1|37672.9|37652.9|37627.9|37607.9|125
1694075700000|2023-09-07 08:35:00|37665.4|37645.4|37640.4|37620.4|37665.4|37645.4|37627.9|37607.9|108
1694076000000|2023-09-07 08:40:00|37638.2|37618.2|37592.9|37572.9|37650.7|37630.7|37567.9|37547.9|165
1694076300000|2023-09-07 08:45:00|37593.2|37573.2|37648.2|37628.2|37648.2|37628.2|37580.7|37560.7|113
1694076600000|2023-09-07 08:50:00|37647.9|37627.9|37663|37643|37665.5|37645.5|37620.4|37600.4|99
1694076900000|2023-09-07 08:55:00|37665.2|37645.2|37633|37613|37678|37658|37625.5|37605.5|142
1694077200000|2023-09-07 09:00:00|37630.7|37610.7|37643|37623|37673|37653|37628|37608|105
1694077500000|2023-09-07 09:05:00|37645.2|37625.2|37685.5|37665.5|37693|37673|37643|37623|72
1694077800000|2023-09-07 09:10:00|37685.2|37665.2|37653|37633|37690.5|37670.5|37640.2|37620.2|52
1694078100000|2023-09-07 09:15:00|37653.3|37633.3|37660.5|37640.5|37683|37663|37652.7|37632.7|58
1694078400000|2023-09-07 09:20:00|37655.5|37635.5|37640.5|37620.5|37668.3|37648.3|37627.7|37607.7|77
1694078700000|2023-09-07 09:25:00|37640.2|37620.2|37603|37583|37640.2|37620.2|37600.5|37580.5|62
1694079000000|2023-09-07 09:30:00|37600.5|37580.5|37605.5|37585.5|37640.5|37620.5|37587.7|37567.7|128
1694079300000|2023-09-07 09:35:00|37605.8|37585.8|37620.5|37600.5|37633|37613|37603|37583|78
1694079600000|2023-09-07 09:40:00|37618.3|37598.3|37567.8|37547.8|37618.3|37598.3|37553|37533|273
1694079900000|2023-09-07 09:45:00|37570.5|37550.5|37558|37538|37570.5|37550.5|37542.8|37522.8|194
1694080200000|2023-09-07 09:50:00|37555.5|37535.5|37573.3|37553.3|37583.1|37563.1|37555.5|37535.5|113
1694080500000|2023-09-07 09:55:00|37575.6|37555.6|37563.1|37543.1|37575.8|37555.8|37548.6|37528.6|84
1694080800000|2023-09-07 10:00:00|37562.8|37542.8|37568.1|37548.1|37583.1|37563.1|37535.6|37515.6|206
1694081100000|2023-09-07 10:05:00|37568.4|37548.4|37560.6|37540.6|37572.8|37552.8|37543.1|37523.1|86
1694081400000|2023-09-07 10:10:00|37560.9|37540.9|37526.2|37506.2|37560.9|37540.9|37488.9|37468.9|293
1694081700000|2023-09-07 10:15:00|37525.9|37505.9|37500.9|37480.9|37528.4|37508.4|37498.4|37478.4|103
1694082000000|2023-09-07 10:20:00|37503.1|37483.1|37478.4|37458.4|37515.6|37495.6|37468.4|37448.4|340
1694082300000|2023-09-07 10:25:00|37478.1|37458.1|37505.6|37485.6|37518.4|37498.4|37468.4|37448.4|155
1694082600000|2023-09-07 10:30:00|37505.9|37485.9|37510.6|37490.6|37528.4|37508.4|37488.4|37468.4|127
1694082900000|2023-09-07 10:35:00|37508.4|37488.4|37508.4|37488.4|37523.4|37503.4|37483.1|37463.1|86
1694083200000|2023-09-07 10:40:00|37508.1|37488.1|37503.1|37483.1|37523.1|37503.1|37493.4|37473.4|116
1694083500000|2023-09-07 10:45:00|37502.9|37482.9|37500.9|37480.9|37548.1|37528.1|37493.1|37473.1|131
1694083800000|2023-09-07 10:50:00|37500.6|37480.6|37485.9|37465.9|37513.4|37493.4|37483.2|37463.2|123
1694084100000|2023-09-07 10:55:00|37485.7|37465.7|37470.7|37450.7|37488.5|37468.5|37465.9|37445.9|107
1694084400000|2023-09-07 11:00:00|37472.9|37452.9|37500.7|37480.7|37508.2|37488.2|37470.7|37450.7|138
1694084700000|2023-09-07 11:05:00|37498.2|37478.2|37478.2|37458.2|37498.2|37478.2|37450.7|37430.7|263
1694085000000|2023-09-07 11:10:00|37473.5|37453.5|37473.8|37453.8|37488.5|37468.5|37462.9|37442.9|224
1694085300000|2023-09-07 11:15:00|37473.5|37453.5|37476.3|37456.3|37508.8|37488.8|37468.8|37448.8|152
1694085600000|2023-09-07 11:20:00|37474.1|37454.1|37468.5|37448.5|37493.8|37473.8|37458.8|37438.8|123
1694085900000|2023-09-07 11:25:00|37470.7|37450.7|37491.3|37471.3|37503.8|37483.8|37463.5|37443.5|131
1694086200000|2023-09-07 11:30:00|37488.8|37468.8|37441.3|37421.3|37496.3|37476.3|37429.1|37409.1|314
1694086500000|2023-09-07 11:35:00|37439.1|37419.1|37468.8|37448.8|37478.8|37458.8|37431.3|37411.3|284
1694086800000|2023-09-07 11:40:00|37464.1|37444.1|37522.4|37502.4|37527.4|37507.4|37458.8|37438.8|292
1694087100000|2023-09-07 11:45:00|37522.7|37502.7|37507.7|37487.7|37527.4|37507.4|37487.7|37467.7|219
1694087400000|2023-09-07 11:50:00|37500.2|37480.2|37458.3|37438.3|37524.6|37504.6|37453.5|37433.5|271
1694087700000|2023-09-07 11:55:00|37456|37436|37485.5|37465.5|37488.3|37468.3|37455.8|37435.8|165
1694088000000|2023-09-07 12:00:00|37485.8|37465.8|37473.3|37453.3|37498.6|37478.6|37448.3|37428.3|355
1694088300000|2023-09-07 12:05:00|37473.6|37453.6|37558|37538|37562.7|37542.7|37473|37453|588
1694088600000|2023-09-07 12:10:00|37555.5|37535.5|37523.3|37503.3|37568|37548|37523|37503|404
1694088900000|2023-09-07 12:15:00|37528.3|37508.3|37558.3|37538.3|37573|37553|37528.3|37508.3|274
1694089200000|2023-09-07 12:20:00|37558|37538|37560.5|37540.5|37580.8|37560.8|37553|37533|249
1694089500000|2023-09-07 12:25:00|37562.7|37542.7|37573|37553|37583|37563|37542.7|37522.7|270
1694089800000|2023-09-07 12:30:00|37582.7|37562.7|37535.5|37515.5|37583|37563|37518|37498|497
1694090100000|2023-09-07 12:35:00|37533|37513|37573.6|37553.6|37573.6|37553.6|37533|37513|247
1694090400000|2023-09-07 12:40:00|37575.8|37555.8|37608.1|37588.1|37627.8|37607.8|37573|37553|521
1694090700000|2023-09-07 12:45:00|37612.5|37592.5|37608.4|37588.4|37625.8|37605.8|37600.6|37580.6|524
1694091000000|2023-09-07 12:50:00|37608.6|37588.6|37642.8|37622.8|37662.5|37642.5|37608.4|37588.4|468
1694091300000|2023-09-07 12:55:00|37645.3|37625.3|37667.5|37647.5|37678.1|37658.1|37633.1|37613.1|649
1694091600000|2023-09-07 13:00:00|37665.3|37645.3|37665.3|37645.3|37682.8|37662.8|37625.6|37605.6|1135
1694091900000|2023-09-07 13:05:00|37665.6|37645.6|37708.1|37688.1|37713.4|37693.4|37657.8|37637.8|514
1694092200000|2023-09-07 13:10:00|37705.9|37685.9|37646.5|37626.5|37708.4|37688.4|37638.7|37618.7|985
1694092500000|2023-09-07 13:15:00|37648.7|37628.7|37582.4|37562.4|37654.3|37634.3|37579.9|37559.9|668
1694092800000|2023-09-07 13:20:00|37584.6|37564.6|37599.9|37579.9|37604.9|37584.9|37582.4|37562.4|293
1694093100000|2023-09-07 13:25:00|37599.6|37579.6|37577.1|37557.1|37607.1|37587.1|37570.5|37550.5|322
1694093400000|2023-09-07 13:30:00|37574.6|37554.6|37534.9|37514.9|37577.1|37557.1|37524.6|37504.6|703
1694093700000|2023-09-07 13:35:00|37534.6|37514.6|37602.4|37582.4|37604.9|37584.9|37527.1|37507.1|556
1694094000000|2023-09-07 13:40:00|37600.2|37580.2|37594.9|37574.9|37629.6|37609.6|37589.9|37569.9|355
1694094300000|2023-09-07 13:45:00|37597.1|37577.1|37519.6|37499.6|37604.9|37584.9|37510.5|37490.5|736
1694094600000|2023-09-07 13:50:00|37519.9|37499.9|37534.9|37514.9|37539.9|37519.9|37507.4|37487.4|402
1694094900000|2023-09-07 13:55:00|37534.6|37514.6|37535.2|37515.2|37565.5|37545.5|37513.3|37493.3|736
1694095200000|2023-09-07 14:00:00|37535.5|37515.5|37560.2|37540.2|37589.9|37569.9|37520.5|37500.5|409
1694095500000|2023-09-07 14:05:00|37564.9|37544.9|37572.2|37552.2|37584.9|37564.9|37549.9|37529.9|289
1694095800000|2023-09-07 14:10:00|37574.7|37554.7|37555|37535|37597.5|37577.5|37552.5|37532.5|346
1694096100000|2023-09-07 14:15:00|37552.7|37532.7|37564.7|37544.7|37565.3|37545.3|37540|37520|215
1694096400000|2023-09-07 14:20:00|37565|37545|37577.5|37557.5|37604.4|37584.4|37565|37545|192
1694096700000|2023-09-07 14:25:00|37577.2|37557.2|37530.3|37510.3|37590.6|37570.6|37525.6|37505.6|542
1694097000000|2023-09-07 14:30:00|37525.9|37505.9|37523.1|37503.1|37540.6|37520.6|37515.6|37495.6|336
1694097300000|2023-09-07 14:35:00|37520.9|37500.9|37562.8|37542.8|37570.6|37550.6|37510.6|37490.6|290
1694097600000|2023-09-07 14:40:00|37565|37545|37635.6|37615.6|37655.6|37635.6|37560.3|37540.3|445
1694097900000|2023-09-07 14:45:00|37640.6|37620.6|37630.6|37610.6|37710.6|37690.6|37615.6|37595.6|665
1694098200000|2023-09-07 14:50:00|37635.6|37615.6|37635|37615|37660.3|37640.3|37629.7|37609.7|275
1694098500000|2023-09-07 14:55:00|37640|37620|37607.5|37587.5|37647.5|37627.5|37604.7|37584.7|260
1694098800000|2023-09-07 15:00:00|37610|37590|37637.3|37617.3|37645|37625|37605|37585|217
1694099100000|2023-09-07 15:05:00|37639.8|37619.8|37624.8|37604.8|37675.1|37655.1|37619.8|37599.8|290
1694099400000|2023-09-07 15:10:00|37625.1|37605.1|37665.1|37645.1|37674.8|37654.8|37624.8|37604.8|227
1694099700000|2023-09-07 15:15:00|37664.8|37644.8|37690.4|37670.4|37695.1|37675.1|37662.3|37642.3|228
1694100000000|2023-09-07 15:20:00|37692.6|37672.6|37697.6|37677.6|37704.5|37684.5|37682.6|37662.6|193
1694100300000|2023-09-07 15:25:00|37695.4|37675.4|37678.8|37658.8|37715.1|37695.1|37665.4|37645.4|322
1694100600000|2023-09-07 15:30:00|37676.3|37656.3|37686.3|37666.3|37706.3|37686.3|37676.3|37656.3|233
1694100900000|2023-09-07 15:35:00|37683.8|37663.8|37696|37676|37696.3|37676.3|37671.3|37651.3|221
1694101200000|2023-09-07 15:40:00|37696.3|37676.3|37708.5|37688.5|37711|37691|37676|37656|154
1694101500000|2023-09-07 15:45:00|37708.8|37688.8|37675.7|37655.7|37711.3|37691.3|37656|37636|444
1694101800000|2023-09-07 15:50:00|37676|37656|37695.4|37675.4|37736|37716|37676|37656|290
1694102100000|2023-09-07 15:55:00|37695.7|37675.7|37715.1|37695.1|37725.1|37705.1|37695.1|37675.1|218
1694102400000|2023-09-07 16:00:00|37717.4|37697.4|37714.9|37694.9|37730.7|37710.7|37710.2|37690.2|191
1694102700000|2023-09-07 16:05:00|37717.7|37697.7|37702.4|37682.4|37720.2|37700.2|37700.5|37680.5|125
1694103000000|2023-09-07 16:10:00|37702.7|37682.7|37712.4|37692.4|37719.9|37699.9|37695.2|37675.2|81
1694103300000|2023-09-07 16:15:00|37710.2|37690.2|37705.2|37685.2|37715.2|37695.2|37695.2|37675.2|97
1694103600000|2023-09-07 16:20:00|37709.6|37689.6|37714.9|37694.9|37715.2|37695.2|37700.5|37680.5|97
1694103900000|2023-09-07 16:25:00|37715.2|37695.2|37717.7|37697.7|37735.2|37715.2|37714.9|37694.9|183
1694104200000|2023-09-07 16:30:00|37715.2|37695.2|37715.2|37695.2|37734.6|37714.6|37710.2|37690.2|151
1694104500000|2023-09-07 16:35:00|37714.9|37694.9|37729.6|37709.6|37744.6|37724.6|37710.5|37690.5|334
1694104800000|2023-09-07 16:40:00|37729.3|37709.3|37694.6|37674.6|37734.6|37714.6|37694.6|37674.6|129
1694105100000|2023-09-07 16:45:00|37699.9|37679.9|37691.9|37671.9|37709.6|37689.6|37689.3|37669.3|158
1694105400000|2023-09-07 16:50:00|37694.1|37674.1|37679.9|37659.9|37694.6|37674.6|37670.2|37650.2|210
1694105700000|2023-09-07 16:55:00|37679.7|37659.7|37659.4|37639.4|37680.2|37660.2|37642.5|37622.5|936
1694106000000|2023-09-07 17:00:00|37664.1|37644.1|37664.1|37644.1|37673.8|37653.8|37649.7|37629.7|450
1694106300000|2023-09-07 17:05:00|37664.4|37644.4|37651.6|37631.6|37664.7|37644.7|37644.1|37624.1|93
1694106600000|2023-09-07 17:10:00|37651.9|37631.9|37659.4|37639.4|37664.1|37644.1|37649.1|37629.1|103
1694106900000|2023-09-07 17:15:00|37659.1|37639.1|37666.6|37646.6|37669.1|37649.1|37654.7|37634.7|40
1694107200000|2023-09-07 17:20:00|37666.9|37646.9|37679.1|37659.1|37684.1|37664.1|37664.4|37644.4|49
1694107500000|2023-09-07 17:25:00|37684.1|37664.1|37679.1|37659.1|37689.1|37669.1|37674.1|37654.1|71
1694107800000|2023-09-07 17:30:00|37679.4|37659.4|37684.4|37664.4|37699.4|37679.4|37679.4|37659.4|83
1694108100000|2023-09-07 17:35:00|37686.6|37666.6|37669.4|37649.4|37691.9|37671.9|37669.4|37649.4|30
1694108400000|2023-09-07 17:40:00|37664.4|37644.4|37649.7|37629.7|37669.4|37649.4|37649.4|37629.4|84
1694108700000|2023-09-07 17:45:00|37649.4|37629.4|37644.5|37624.5|37657|37637|37634.5|37614.5|107
1694109000000|2023-09-07 17:50:00|37644.2|37624.2|37634.5|37614.5|37659.2|37639.2|37629.2|37609.2|73
1694109300000|2023-09-07 17:55:00|37632|37612|37642|37622|37649.5|37629.5|37629.5|37609.5|88
1694109600000|2023-09-07 18:00:00|37644.2|37624.2|37654.5|37634.5|37654.5|37634.5|37639.5|37619.5|22
1694109900000|2023-09-07 18:05:00|37654.2|37634.2|37652|37632|37654.5|37634.5|37647|37627|36
1694110200000|2023-09-07 18:10:00|37654.2|37634.2|37654.5|37634.5|37659.5|37639.5|37649.5|37629.5|19
1694110500000|2023-09-07 18:15:00|37652|37632|37654.5|37634.5|37664.2|37644.2|37649.5|37629.5|27
1694110800000|2023-09-07 18:20:00|37654.8|37634.8|37664.8|37644.8|37669.2|37649.2|37644.8|37624.8|54
1694111100000|2023-09-07 18:25:00|37664.5|37644.5|37659.5|37639.5|37667|37647|37654.5|37634.5|13
1694111400000|2023-09-07 18:30:00|37654.8|37634.8|37656.4|37636.4|37666.7|37646.7|37648.9|37628.9|31
1694111700000|2023-09-07 18:35:00|37654.2|37634.2|37658.9|37638.9|37663.9|37643.9|37654.2|37634.2|23
1694112000000|2023-09-07 18:40:00|37658.7|37638.7|37669|37649|37669|37649|37653.9|37633.9|24
1694112300000|2023-09-07 18:45:00|37673.7|37653.7|37690.9|37670.9|37693.4|37673.4|37673.7|37653.7|148
1694112600000|2023-09-07 18:50:00|37693.1|37673.1|37718.4|37698.4|37720.9|37700.9|37690.9|37670.9|106
1694112900000|2023-09-07 18:55:00|37718.1|37698.1|37708.4|37688.4|37723.7|37703.7|37705.9|37685.9|28
1694113200000|2023-09-07 19:00:00|37708.1|37688.1|37715.9|37695.9|37723.4|37703.4|37708.1|37688.1|41
1694113500000|2023-09-07 19:05:00|37718.1|37698.1|37718.4|37698.4|37718.7|37698.7|37713.1|37693.1|30
1694113800000|2023-09-07 19:10:00|37718.7|37698.7|37720.9|37700.9|37723.7|37703.7|37718.4|37698.4|8
1694114100000|2023-09-07 19:15:00|37723.1|37703.1|37718.4|37698.4|37723.7|37703.7|37716.5|37696.5|25
1694114400000|2023-09-07 19:20:00|37718.1|37698.1|37713.7|37693.7|37718.7|37698.7|37713.4|37693.4|14
1694114700000|2023-09-07 19:25:00|37713.4|37693.4|37703.7|37683.7|37713.7|37693.7|37703.4|37683.4|65
1694115000000|2023-09-07 19:30:00|37702.8|37682.8|37683.4|37663.4|37702.8|37682.8|37683.4|37663.4|28
1694115300000|2023-09-07 19:35:00|37680.9|37660.9|37681|37661|37688.5|37668.5|37678.4|37658.4|29
1694115600000|2023-09-07 19:40:00|37683.2|37663.2|37695.7|37675.7|37695.7|37675.7|37681|37661|6
1694115900000|2023-09-07 19:45:00|37697.9|37677.9|37698.2|37678.2|37708.5|37688.5|37693.2|37673.2|25
1694116200000|2023-09-07 19:50:00|37703.2|37683.2|37698.5|37678.5|37708.2|37688.2|37688.5|37668.5|23
1694116500000|2023-09-07 19:55:00|37696|37676|37698.5|37678.5|37701|37681|37688.5|37668.5|57
1694116800000|2023-09-07 20:00:00|37696|37676|37688.5|37668.5|37703.5|37683.5|37688.5|37668.5|50
1694117100000|2023-09-07 20:05:00|37688.2|37668.2|37683.5|37663.5|37688.5|37668.5|37683.2|37663.2|12
1694117400000|2023-09-07 20:10:00|37683.8|37663.8|37688.2|37668.2|37688.2|37668.2|37681|37661|17
1694117700000|2023-09-07 20:15:00|37688.5|37668.5|37693.5|37673.5|37693.5|37673.5|37688.2|37668.2|7
1694118000000|2023-09-07 20:20:00|37693.2|37673.2|37688.2|37668.2|37693.5|37673.5|37688.2|37668.2|1
1694118300000|2023-09-07 20:25:00|37688.5|37668.5|37688.2|37668.2|37693.2|37673.2|37678.2|37658.2|27
1694118600000|2023-09-07 20:30:00|37685.7|37665.7|37666.3|37646.3|37686|37666|37653.8|37633.8|74
1694118900000|2023-09-07 20:35:00|37663.8|37643.8|37668.9|37648.9|37673.8|37653.8|37663.8|37643.8|17
1694119200000|2023-09-07 20:40:00|37669.2|37649.2|37668.9|37648.9|37671.4|37651.4|37668.9|37648.9|2
1694119500000|2023-09-07 20:45:00|37669.2|37649.2|37660.8|37640.8|37674.2|37654.2|37660.8|37640.8|55
1694119800000|2023-09-07 20:50:00|37661.4|37641.4|37633.9|37613.9|37661.4|37641.4|37633.9|37613.9|115
1694120100000|2023-09-07 20:55:00|37636.4|37616.4|37626.7|37606.7|37638.9|37618.9|37624.2|37604.2|48
1694124000000|2023-09-07 22:00:00|37632.8|37612.8|37661.2|37641.2|37665.9|37645.9|37630.6|37610.6|38
1694124300000|2023-09-07 22:05:00|37661.5|37641.5|37674|37654|37676.2|37656.2|37661.2|37641.2|16
1694124600000|2023-09-07 22:10:00|37676.2|37656.2|37678.7|37658.7|37679.3|37659.3|37676.2|37656.2|4
1694124900000|2023-09-07 22:15:00|37679|37659|37668.7|37648.7|37679.3|37659.3|37668.7|37648.7|13
1694125200000|2023-09-07 22:20:00|37669|37649|37664.3|37644.3|37671.5|37651.5|37664|37644|9
1694125500000|2023-09-07 22:25:00|37664|37644|37664.3|37644.3|37664.3|37644.3|37664|37644|3
1694125800000|2023-09-07 22:30:00|37667.1|37647.1|37664.3|37644.3|37667.1|37647.1|37664.3|37644.3|4
1694126100000|2023-09-07 22:35:00|37664.6|37644.6|37659.4|37639.4|37664.7|37644.7|37659.4|37639.4|6
1694126400000|2023-09-07 22:40:00|37659.7|37639.7|37659.4|37639.4|37661.9|37641.9|37654.1|37634.1|14
1694126700000|2023-09-07 22:45:00|37659.1|37639.1|37656.9|37636.9|37661.9|37641.9|37654.1|37634.1|18
1694127000000|2023-09-07 22:50:00|37656.6|37636.6|37656.6|37636.6|37656.9|37636.9|37656.6|37636.6|2
1694127300000|2023-09-07 22:55:00|37658.8|37638.8|37668.8|37648.8|37671.3|37651.3|37658.8|37638.8|22
1694127600000|2023-09-07 23:00:00|37673.8|37653.8|37658.8|37638.8|37673.8|37653.8|37658.8|37638.8|13
1694127900000|2023-09-07 23:05:00|37661.3|37641.3|37658.8|37638.8|37666.3|37646.3|37658.5|37638.5|9
1694128200000|2023-09-07 23:10:00|37658.5|37638.5|37668.5|37648.5|37668.8|37648.8|37658.5|37638.5|4
1694128500000|2023-09-07 23:15:00|37663.5|37643.5|37663.5|37643.5|37663.8|37643.8|37663.2|37643.2|3
1694128800000|2023-09-07 23:20:00|37659.1|37639.1|37663.5|37643.5|37666|37646|37658.5|37638.5|10
1694129100000|2023-09-07 23:25:00|37667.9|37647.9|37668.8|37648.8|37671.3|37651.3|37667.9|37647.9|11
1694129400000|2023-09-07 23:30:00|37668.5|37648.5|37668.5|37648.5|37671.3|37651.3|37663.8|37643.8|7
1694129700000|2023-09-07 23:35:00|37666.3|37646.3|37668.9|37648.9|37671.3|37651.3|37663.8|37643.8|7
1694130000000|2023-09-07 23:40:00|37668.5|37648.5|37666.1|37646.1|37668.5|37648.5|37661.4|37641.4|10
1694130300000|2023-09-07 23:45:00|37666.4|37646.4|37666.1|37646.1|37671.4|37651.4|37666.1|37646.1|6
1694130600000|2023-09-07 23:50:00|37668.6|37648.6|37663.9|37643.9|37673.9|37653.9|37663.9|37643.9|9
1694130900000|2023-09-07 23:55:00|37664.2|37644.2|37661.1|37641.1|37666.7|37646.7|37658.6|37638.6|22
1694131200000|2023-09-08 00:00:00|37658.9|37638.9|37653.6|37633.6|37668.9|37648.9|37638.9|37618.9|75
1694131500000|2023-09-08 00:05:00|37653.9|37633.9|37659.5|37639.5|37664.2|37644.2|37648.9|37628.9|51
1694131800000|2023-09-08 00:10:00|37661.7|37641.7|37652|37632|37664.2|37644.2|37647|37627|37
1694132100000|2023-09-08 00:15:00|37654.2|37634.2|37651.7|37631.7|37664.2|37644.2|37644.5|37624.5|39
1694132400000|2023-09-08 00:20:00|37649.5|37629.5|37639.2|37619.2|37651.7|37631.7|37639.2|37619.2|20
1694132700000|2023-09-08 00:25:00|37638.9|37618.9|37638.9|37618.9|37648.9|37628.9|37628.9|37608.9|61
1694133000000|2023-09-08 00:30:00|37639.2|37619.2|37653.9|37633.9|37654.2|37634.2|37628.9|37608.9|55
1694133300000|2023-09-08 00:35:00|37654.2|37634.2|37659.6|37639.6|37689.3|37669.3|37648.9|37628.9|86
1694133600000|2023-09-08 00:40:00|37659.3|37639.3|37649.3|37629.3|37664.3|37644.3|37634.3|37614.3|58
1694133900000|2023-09-08 00:45:00|37649.6|37629.6|37659.3|37639.3|37669.3|37649.3|37646.5|37626.5|55
1694134200000|2023-09-08 00:50:00|37659|37639|37656.8|37636.8|37664|37644|37654|37634|74
1694134500000|2023-09-08 00:55:00|37659|37639|37669.6|37649.6|37679.6|37659.6|37656.8|37636.8|85
1694134800000|2023-09-08 01:00:00|37667.4|37647.4|37627.1|37607.1|37670.2|37650.2|37622.1|37602.1|331
1694135100000|2023-09-08 01:05:00|37624.9|37604.9|37639.9|37619.9|37665.2|37645.2|37614.6|37594.6|234
1694135400000|2023-09-08 01:10:00|37639.3|37619.3|37649.3|37629.3|37672.1|37652.1|37624.3|37604.3|117
1694135700000|2023-09-08 01:15:00|37649.6|37629.6|37520.2|37500.2|37649.6|37629.6|37499.6|37479.6|357
1694136000000|2023-09-08 01:20:00|37519.9|37499.9|37494.9|37474.9|37550.2|37530.2|37469.9|37449.9|320
1694136300000|2023-09-08 01:25:00|37494.6|37474.6|37489.9|37469.9|37527.4|37507.4|37489.6|37469.6|179
1694136600000|2023-09-08 01:30:00|37490.3|37470.3|37535|37515|37549.6|37529.6|37470.3|37450.3|187
1694136900000|2023-09-08 01:35:00|37535.3|37515.3|37552.5|37532.5|37577.5|37557.5|37535|37515|177
1694137200000|2023-09-08 01:40:00|37550.3|37530.3|37552.8|37532.8|37567.5|37547.5|37535.3|37515.3|98
1694137500000|2023-09-08 01:45:00|37552.5|37532.5|37525|37505|37559.7|37539.7|37525|37505|84
1694137800000|2023-09-08 01:50:00|37530|37510|37535.3|37515.3|37555|37535|37530|37510|78
1694138100000|2023-09-08 01:55:00|37535|37515|37512.5|37492.5|37535.3|37515.3|37499.7|37479.7|87
1694138400000|2023-09-08 02:00:00|37514.7|37494.7|37485|37465|37520.3|37500.3|37480|37460|162
1694138700000|2023-09-08 02:05:00|37485.3|37465.3|37515.3|37495.3|37525|37505|37480|37460|119
1694139000000|2023-09-08 02:10:00|37517.5|37497.5|37537.8|37517.8|37565.6|37545.6|37510|37490|125
1694139300000|2023-09-08 02:15:00|37535.3|37515.3|37502.8|37482.8|37535.3|37515.3|37485|37465|80
1694139600000|2023-09-08 02:20:00|37502.5|37482.5|37507.8|37487.8|37527.8|37507.8|37497.5|37477.5|97
1694139900000|2023-09-08 02:25:00|37510|37490|37525.1|37505.1|37535|37515|37507.5|37487.5|42
1694140200000|2023-09-08 02:30:00|37522.6|37502.6|37552.9|37532.9|37557.9|37537.9|37520.1|37500.1|71
1694140500000|2023-09-08 02:35:00|37555.1|37535.1|37555.7|37535.7|37560.1|37540.1|37534.8|37514.8|83
1694140800000|2023-09-08 02:40:00|37555.4|37535.4|37535.1|37515.1|37555.4|37535.4|37520.1|37500.1|109
1694141100000|2023-09-08 02:45:00|37532.9|37512.9|37550.4|37530.4|37560.1|37540.1|37530.1|37510.1|67
1694141400000|2023-09-08 02:50:00|37550.1|37530.1|37522.9|37502.9|37555.4|37535.4|37522.9|37502.9|78
1694141700000|2023-09-08 02:55:00|37520.7|37500.7|37515.4|37495.4|37540.1|37520.1|37515.4|37495.4|65
1694142000000|2023-09-08 03:00:00|37515.1|37495.1|37500.4|37480.4|37530.1|37510.1|37495.4|37475.4|115
1694142300000|2023-09-08 03:05:00|37502.9|37482.9|37512.9|37492.9|37522.9|37502.9|37500.1|37480.1|51
1694142600000|2023-09-08 03:10:00|37515.1|37495.1|37515.1|37495.1|37535.1|37515.1|37510.4|37490.4|50
1694142900000|2023-09-08 03:15:00|37515.4|37495.4|37497.9|37477.9|37525.4|37505.4|37494.8|37474.8|66
1694143200000|2023-09-08 03:20:00|37497.6|37477.6|37485.5|37465.5|37505.4|37485.4|37475.1|37455.1|113
1694143500000|2023-09-08 03:25:00|37485.1|37465.1|37495.5|37475.5|37503|37483|37475.5|37455.5|68
1694143800000|2023-09-08 03:30:00|37495.8|37475.8|37455.2|37435.2|37495.8|37475.8|37453|37433|74
1694144100000|2023-09-08 03:35:00|37457.7|37437.7|37460.5|37440.5|37465.2|37445.2|37450.5|37430.5|43
1694144400000|2023-09-08 03:40:00|37460.2|37440.2|37469.9|37449.9|37470.2|37450.2|37457.7|37437.7|21
1694144700000|2023-09-08 03:45:00|37467.7|37447.7|37484.9|37464.9|37487.7|37467.7|37465.2|37445.2|30
1694145000000|2023-09-08 03:50:00|37485.2|37465.2|37469.9|37449.9|37492.7|37472.7|37469.9|37449.9|37
1694145300000|2023-09-08 03:55:00|37470.2|37450.2|37450.2|37430.2|37475.2|37455.2|37447.7|37427.7|48
1694145600000|2023-09-08 04:00:00|37450.5|37430.5|37448|37428|37453|37433|37432.7|37412.7|58
1694145900000|2023-09-08 04:05:00|37450.2|37430.2|37455.8|37435.8|37460.8|37440.8|37450.2|37430.2|15
1694146200000|2023-09-08 04:10:00|37455.5|37435.5|37465.5|37445.5|37465.5|37445.5|37455.5|37435.5|24
1694146500000|2023-09-08 04:15:00|37467.7|37447.7|37465.5|37445.5|37477.7|37457.7|37460.2|37440.2|28
1694146800000|2023-09-08 04:20:00|37465.2|37445.2|37455.6|37435.6|37470.2|37450.2|37455.2|37435.2|10
1694147100000|2023-09-08 04:25:00|37453.1|37433.1|37455.3|37435.3|37460.2|37440.2|37448.1|37428.1|25
1694147400000|2023-09-08 04:30:00|37453.1|37433.1|37450.6|37430.6|37455.9|37435.9|37433.7|37413.7|88
1694147700000|2023-09-08 04:35:00|37450.9|37430.9|37453.1|37433.1|37463.4|37443.4|37445.6|37425.6|25
1694148000000|2023-09-08 04:40:00|37450.9|37430.9|37440.9|37420.9|37458.1|37438.1|37440.9|37420.9|47
1694148300000|2023-09-08 04:45:00|37440.6|37420.6|37448.1|37428.1|37458.4|37438.4|37440.6|37420.6|33
1694148600000|2023-09-08 04:50:00|37450.3|37430.3|37435.6|37415.6|37455.3|37435.3|37435.6|37415.6|21
1694148900000|2023-09-08 04:55:00|37438.1|37418.1|37425.9|37405.9|37438.1|37418.1|37410.6|37390.6|82
1694149200000|2023-09-08 05:00:00|37425.6|37405.6|37428.4|37408.4|37433.4|37413.4|37420.6|37400.6|31
1694149500000|2023-09-08 05:05:00|37426.2|37406.2|37428.4|37408.4|37440.9|37420.9|37425.9|37405.9|20
1694149800000|2023-09-08 05:10:00|37426.3|37406.3|37441|37421|37445.6|37425.6|37426|37406|72
1694150100000|2023-09-08 05:15:00|37440.6|37420.6|37478.2|37458.2|37491|37471|37438.5|37418.5|69
1694150400000|2023-09-08 05:20:00|37475.7|37455.7|37488.2|37468.2|37488.5|37468.5|37463.2|37443.2|96
1694150700000|2023-09-08 05:25:00|37488.5|37468.5|37486|37466|37496|37476|37476|37456|66
1694151000000|2023-09-08 05:30:00|37485.7|37465.7|37498.2|37478.2|37511|37491|37485.7|37465.7|158
1694151300000|2023-09-08 05:35:00|37500.4|37480.4|37488.2|37468.2|37505.7|37485.7|37463.2|37443.2|112
1694151600000|2023-09-08 05:40:00|37490.7|37470.7|37498.2|37478.2|37518.2|37498.2|37488.2|37468.2|96
1694151900000|2023-09-08 05:45:00|37500.7|37480.7|37480.7|37460.7|37508.2|37488.2|37480.7|37460.7|57
1694152200000|2023-09-08 05:50:00|37485.4|37465.4|37525.7|37505.7|37528.2|37508.2|37483.2|37463.2|70
1694152500000|2023-09-08 05:55:00|37526|37506|37486|37466|37526|37506|37486|37466|95
1694152800000|2023-09-08 06:00:00|37486.3|37466.3|37508.9|37488.9|37513.5|37493.5|37476|37456|80
1694153100000|2023-09-08 06:05:00|37508.5|37488.5|37533.5|37513.5|37550.7|37530.7|37501|37481|147
1694153400000|2023-09-08 06:10:00|37533.2|37513.2|37538.6|37518.6|37556.1|37536.1|37531.4|37511.4|102
1694153700000|2023-09-08 06:15:00|37540.7|37520.7|37521.1|37501.1|37543.6|37523.6|37515.8|37495.8|70
1694154000000|2023-09-08 06:20:00|37520.8|37500.8|37513.3|37493.3|37525.8|37505.8|37493.3|37473.3|151
1694154300000|2023-09-08 06:25:00|37511.1|37491.1|37468.9|37448.9|37516.1|37496.1|37468.9|37448.9|176
1694154600000|2023-09-08 06:30:00|37466.4|37446.4|37456.1|37436.1|37481.4|37461.4|37450.8|37430.8|138
1694154900000|2023-09-08 06:35:00|37453.6|37433.6|37438.6|37418.6|37466.1|37446.1|37436.1|37416.1|151
1694155200000|2023-09-08 06:40:00|37440.8|37420.8|37425.8|37405.8|37446.1|37426.1|37415.8|37395.8|121
1694155500000|2023-09-08 06:45:00|37420.8|37400.8|37448.3|37428.3|37456.1|37436.1|37406.1|37386.1|191
1694155800000|2023-09-08 06:50:00|37446.1|37426.1|37445.8|37425.8|37450.8|37430.8|37430.5|37410.5|100
1694156100000|2023-09-08 06:55:00|37446.1|37426.1|37445.8|37425.8|37465.8|37445.8|37440.8|37420.8|91
1694156400000|2023-09-08 07:00:00|37450.5|37430.5|37465.8|37445.8|37465.8|37445.8|37410.5|37390.5|163
1694156700000|2023-09-08 07:05:00|37468|37448|37452.7|37432.7|37488|37468|37425.5|37405.5|187
1694157000000|2023-09-08 07:10:00|37454.9|37434.9|37442.7|37422.7|37480.2|37460.2|37434.9|37414.9|148
1694157300000|2023-09-08 07:15:00|37440.2|37420.2|37437.4|37417.4|37455.2|37435.2|37422.7|37402.7|108
1694157600000|2023-09-08 07:20:00|37434.9|37414.9|37420.2|37400.2|37452.7|37432.7|37383.4|37363.4|202
1694157900000|2023-09-08 07:25:00|37419.9|37399.9|37405.6|37385.6|37430.2|37410.2|37405.6|37385.6|143
1694158200000|2023-09-08 07:30:00|37403.1|37383.1|37405.3|37385.3|37415.6|37395.6|37385.3|37365.3|104
1694158500000|2023-09-08 07:35:00|37405|37385|37398.4|37378.4|37415.3|37395.3|37370.6|37350.6|211
1694158800000|2023-09-08 07:40:00|37400.6|37380.6|37411.2|37391.2|37420.9|37400.9|37395.9|37375.9|94
1694159100000|2023-09-08 07:45:00|37410.9|37390.9|37378.4|37358.4|37418.7|37398.7|37366.2|37346.2|127
1694159400000|2023-09-08 07:50:00|37378.7|37358.7|37410.9|37390.9|37428.7|37408.7|37366.2|37346.2|143
1694159700000|2023-09-08 07:55:00|37410.6|37390.6|37408.4|37388.4|37435.9|37415.9|37395.9|37375.9|73
1694160000000|2023-09-08 08:00:00|37410.6|37390.6|37423.4|37403.4|37460.6|37440.6|37408.4|37388.4|605
1694160300000|2023-09-08 08:05:00|37425.6|37405.6|37415.6|37395.6|37455.6|37435.6|37413.1|37393.1|120
1694160600000|2023-09-08 08:10:00|37413.4|37393.4|37420.6|37400.6|37435.6|37415.6|37405.9|37385.9|66
1694160900000|2023-09-08 08:15:00|37418.1|37398.1|37365.7|37345.7|37421|37401|37365.7|37345.7|115
1694161200000|2023-09-08 08:20:00|37366|37346|37395.7|37375.7|37408.5|37388.5|37365.7|37345.7|129
1694161500000|2023-09-08 08:25:00|37396|37376|37441|37421|37441|37421|37388.5|37368.5|70
1694161800000|2023-09-08 08:30:00|37440.7|37420.7|37426.3|37406.3|37466|37446|37421.3|37401.3|134
1694162100000|2023-09-08 08:35:00|37423.8|37403.8|37386|37366|37431.3|37411.3|37358.5|37338.5|147
1694162400000|2023-09-08 08:40:00|37388.2|37368.2|37388.5|37368.5|37396.3|37376.3|37373.5|37353.5|65
1694162700000|2023-09-08 08:45:00|37386|37366|37393.5|37373.5|37433.5|37413.5|37366|37346|94
1694163000000|2023-09-08 08:50:00|37396|37376|37361|37341|37403.5|37383.5|37358.8|37338.8|91
1694163300000|2023-09-08 08:55:00|37361.3|37341.3|37366.3|37346.3|37367|37347|37341.7|37321.7|92
1694163600000|2023-09-08 09:00:00|37366|37346|37322|37302|37366|37346|37307|37287|253
1694163900000|2023-09-08 09:05:00|37324.5|37304.5|37317|37297|37331.7|37311.7|37307|37287|88
1694164200000|2023-09-08 09:10:00|37322|37302|37311.4|37291.4|37336.7|37316.7|37311.4|37291.4|139
1694164500000|2023-09-08 09:15:00|37311.7|37291.7|37309.2|37289.2|37326.7|37306.7|37306.7|37286.7|103
1694164800000|2023-09-08 09:20:00|37311.4|37291.4|37301.1|37281.1|37311.7|37291.7|37276.4|37256.4|167
1694165100000|2023-09-08 09:25:00|37303.6|37283.6|37308.9|37288.9|37313.6|37293.6|37266.1|37246.1|152
1694165400000|2023-09-08 09:30:00|37311.4|37291.4|37306.4|37286.4|37311.7|37291.7|37286.4|37266.4|99
1694165700000|2023-09-08 09:35:00|37304.2|37284.2|37301.7|37281.7|37311.7|37291.7|37291.7|37271.7|45
1694166000000|2023-09-08 09:40:00|37301.4|37281.4|37314.2|37294.2|37322.1|37302.1|37294.2|37274.2|94
1694166300000|2023-09-08 09:45:00|37316.4|37296.4|37304.2|37284.2|37316.7|37296.7|37284.2|37264.2|58
1694166600000|2023-09-08 09:50:00|37304.6|37284.6|37281.4|37261.4|37304.6|37284.6|37281.4|37261.4|48
1694166900000|2023-09-08 09:55:00|37277.1|37257.1|37271.8|37251.8|37289.3|37269.3|37261.8|37241.8|92
1694167200000|2023-09-08 10:00:00|37269.3|37249.3|37261.8|37241.8|37274.6|37254.6|37242.1|37222.1|212
1694167500000|2023-09-08 10:05:00|37261.5|37241.5|37239.6|37219.6|37261.8|37241.8|37226.8|37206.8|182
1694167800000|2023-09-08 10:10:00|37241.8|37221.8|37261.8|37241.8|37271.5|37251.5|37232.1|37212.1|126
1694168100000|2023-09-08 10:15:00|37257.1|37237.1|37281.5|37261.5|37294.3|37274.3|37244.3|37224.3|102
1694168400000|2023-09-08 10:20:00|37279.3|37259.3|37279.3|37259.3|37304.3|37284.3|37261.5|37241.5|140
1694168700000|2023-09-08 10:25:00|37274.3|37254.3|37256.8|37236.8|37274.3|37254.3|37251.8|37231.8|82
1694169000000|2023-09-08 10:30:00|37254.6|37234.6|37231.8|37211.8|37261.8|37241.8|37229.3|37209.3|89
1694169300000|2023-09-08 10:35:00|37232.1|37212.1|37226.8|37206.8|37252.1|37232.1|37226.5|37206.5|115
1694169600000|2023-09-08 10:40:00|37224.3|37204.3|37239.7|37219.7|37247.2|37227.2|37224.3|37204.3|169
1694169900000|2023-09-08 10:45:00|37237.2|37217.2|37226.9|37206.9|37237.2|37217.2|37212.5|37192.5|122
1694170200000|2023-09-08 10:50:00|37229|37209|37229.7|37209.7|37246.9|37226.9|37211.9|37191.9|102
1694170500000|2023-09-08 10:55:00|37227.5|37207.5|37224.4|37204.4|37232.2|37212.2|37216.9|37196.9|68
1694170800000|2023-09-08 11:00:00|37224.7|37204.7|37229.4|37209.4|37247.2|37227.2|37221.9|37201.9|141
1694171100000|2023-09-08 11:05:00|37227.2|37207.2|37222.2|37202.2|37251.9|37231.9|37221.9|37201.9|96
1694171400000|2023-09-08 11:10:00|37221.9|37201.9|37217.2|37197.2|37226.6|37206.6|37211.9|37191.9|40
1694171700000|2023-09-08 11:15:00|37216.9|37196.9|37234.4|37214.4|37237.2|37217.2|37212.2|37192.2|98
1694172000000|2023-09-08 11:20:00|37234.7|37214.7|37219.4|37199.4|37237.2|37217.2|37204.4|37184.4|178
1694172300000|2023-09-08 11:25:00|37219.7|37199.7|37232.6|37212.6|37237.2|37217.2|37206.9|37186.9|118
1694172600000|2023-09-08 11:30:00|37230.1|37210.1|37284.8|37264.8|37287.6|37267.6|37217.6|37197.6|479
1694172900000|2023-09-08 11:35:00|37282.6|37262.6|37267.3|37247.3|37312.6|37292.6|37257.6|37237.6|373
1694173200000|2023-09-08 11:40:00|37266.9|37246.9|37262.3|37242.3|37292.3|37272.3|37252.3|37232.3|249
1694173500000|2023-09-08 11:45:00|37259.8|37239.8|37259.5|37239.5|37277.3|37257.3|37249.5|37229.5|141
1694173800000|2023-09-08 11:50:00|37257|37237|37266.7|37246.7|37287|37267|37249.5|37229.5|125
1694174100000|2023-09-08 11:55:00|37267|37247|37264.2|37244.2|37276.7|37256.7|37256.7|37236.7|149
1694174400000|2023-09-08 12:00:00|37266.3|37246.3|37234.5|37214.5|37267|37247|37231.7|37211.7|231
1694174700000|2023-09-08 12:05:00|37236.7|37216.7|37252.3|37232.3|37252.3|37232.3|37202.6|37182.6|617
1694175000000|2023-09-08 12:10:00|37252|37232|37242|37222|37257.3|37237.3|37219.5|37199.5|337
1694175300000|2023-09-08 12:15:00|37239.8|37219.8|37230.1|37210.1|37262.3|37242.3|37225.1|37205.1|397
1694175600000|2023-09-08 12:20:00|37228|37208|37220.2|37200.2|37238|37218|37217.3|37197.3|243
1694175900000|2023-09-08 12:25:00|37222.3|37202.3|37242.4|37222.4|37255.2|37235.2|37222.3|37202.3|372
1694176200000|2023-09-08 12:30:00|37242.7|37222.7|37277|37257|37286.7|37266.7|37227.4|37207.4|438
1694176500000|2023-09-08 12:35:00|37281.7|37261.7|37321.1|37301.1|37328.6|37308.6|37276.7|37256.7|416
1694176800000|2023-09-08 12:40:00|37318.6|37298.6|37298.3|37278.3|37327.6|37307.6|37280.8|37260.8|332
1694177100000|2023-09-08 12:45:00|37300.5|37280.5|37300.8|37280.8|37315.8|37295.8|37295.5|37275.5|265
1694177400000|2023-09-08 12:50:00|37300.5|37280.5|37291.4|37271.4|37300.5|37280.5|37273.9|37253.9|664
1694177700000|2023-09-08 12:55:00|37289.3|37269.3|37301.5|37281.5|37306.1|37286.1|37286.1|37266.1|437
1694178000000|2023-09-08 13:00:00|37305.8|37285.8|37239|37219|37311.1|37291.1|37176.8|37156.8|1663
1694178300000|2023-09-08 13:05:00|37236.8|37216.8|37177.4|37157.4|37251.5|37231.5|37156.8|37136.8|650
1694178600000|2023-09-08 13:10:00|37177.1|37157.1|37168.1|37148.1|37186.8|37166.8|37157.7|37137.7|611
1694178900000|2023-09-08 13:15:00|37165.9|37145.9|37200.3|37180.3|37207.1|37187.1|37153.1|37133.1|407
1694179200000|2023-09-08 13:20:00|37199.9|37179.9|37202.4|37182.4|37227.4|37207.4|37197.4|37177.4|358
1694179500000|2023-09-08 13:25:00|37202.1|37182.1|37192.5|37172.5|37202.5|37182.5|37169.6|37149.6|385
1694179800000|2023-09-08 13:30:00|37192.1|37172.1|37212.1|37192.1|37222.1|37202.1|37176.8|37156.8|356
1694180100000|2023-09-08 13:35:00|37211.8|37191.8|37217.2|37197.2|37237.2|37217.2|37192.2|37172.2|412
1694180400000|2023-09-08 13:40:00|37212.5|37192.5|37184.7|37164.7|37231.8|37211.8|37167.5|37147.5|533
1694180700000|2023-09-08 13:45:00|37182.5|37162.5|37197.2|37177.2|37204.7|37184.7|37162.5|37142.5|623
1694181000000|2023-09-08 13:50:00|37196.9|37176.9|37202.5|37182.5|37224.7|37204.7|37182.5|37162.5|326
1694181300000|2023-09-08 13:55:00|37202.2|37182.2|37274.4|37254.4|37277.2|37257.2|37194.7|37174.7|519
1694181600000|2023-09-08 14:00:00|37276.9|37256.9|37296.9|37276.9|37304.1|37284.1|37262.2|37242.2|762
1694181900000|2023-09-08 14:05:00|37299.1|37279.1|37333.8|37313.8|37361.6|37341.6|37296.6|37276.6|691
1694182200000|2023-09-08 14:10:00|37331.6|37311.6|37336.3|37316.3|37341.3|37321.3|37311.9|37291.9|476
1694182500000|2023-09-08 14:15:00|37335.9|37315.9|37321.3|37301.3|37370.9|37350.9|37311.9|37291.9|456
1694182800000|2023-09-08 14:20:00|37321.6|37301.6|37306.6|37286.6|37326.3|37306.3|37281.9|37261.9|327
1694183100000|2023-09-08 14:25:00|37306.3|37286.3|37279.4|37259.4|37306.6|37286.6|37276.6|37256.6|237
1694183400000|2023-09-08 14:30:00|37281.6|37261.6|37266.6|37246.6|37286.6|37266.6|37256.6|37236.6|329
1694183700000|2023-09-08 14:35:00|37266.9|37246.9|37256.3|37236.3|37276.9|37256.9|37246.9|37226.9|324
1694184000000|2023-09-08 14:40:00|37254.1|37234.1|37244.1|37224.1|37266.6|37246.6|37236.3|37216.3|246
1694184300000|2023-09-08 14:45:00|37243.8|37223.8|37256.6|37236.6|37256.6|37236.6|37236.3|37216.3|328
1694184600000|2023-09-08 14:50:00|37257|37237|37246.6|37226.6|37261.3|37241.3|37231.6|37211.6|362
1694184900000|2023-09-08 14:55:00|37244.1|37224.1|37229.2|37209.2|37266.3|37246.3|37227.3|37207.3|348
1694185200000|2023-09-08 15:00:00|37231.3|37211.3|37234.2|37214.2|37241.3|37221.3|37211.3|37191.3|350
1694185500000|2023-09-08 15:05:00|37236.3|37216.3|37206.7|37186.7|37241.3|37221.3|37201.4|37181.4|291
1694185800000|2023-09-08 15:10:00|37206.4|37186.4|37211.7|37191.7|37226.7|37206.7|37201.7|37181.7|515
1694186100000|2023-09-08 15:15:00|37211.4|37191.4|37216.7|37196.7|37222|37202|37197.3|37177.3|314
1694186400000|2023-09-08 15:20:00|37216.4|37196.4|37222|37202|37241.4|37221.4|37207.7|37187.7|575
1694186700000|2023-09-08 15:25:00|37219.8|37199.8|37211.1|37191.1|37231.7|37211.7|37211.1|37191.1|430
1694187000000|2023-09-08 15:30:00|37211.4|37191.4|37215.8|37195.8|37231.1|37211.1|37211.1|37191.1|392
1694187300000|2023-09-08 15:35:00|37213.6|37193.6|37230.8|37210.8|37241.4|37221.4|37206.1|37186.1|317
1694187600000|2023-09-08 15:40:00|37231.1|37211.1|37237.3|37217.3|37240.1|37220.1|37206.1|37186.1|417
1694187900000|2023-09-08 15:45:00|37235.1|37215.1|37277.3|37257.3|37285.1|37265.1|37230.5|37210.5|669
1694188200000|2023-09-08 15:50:00|37279.5|37259.5|37230.5|37210.5|37290.1|37270.1|37225.8|37205.8|304
1694188500000|2023-09-08 15:55:00|37235.1|37215.1|37235.8|37215.8|37240.8|37220.8|37230.5|37210.5|197
1694188800000|2023-09-08 16:00:00|37231.1|37211.1|37240.8|37220.8|37253.3|37233.3|37223.3|37203.3|265
1694189100000|2023-09-08 16:05:00|37236.1|37216.1|37230.8|37210.8|37240.8|37220.8|37221.1|37201.1|149
1694189400000|2023-09-08 16:10:00|37231.1|37211.1|37223|37203|37235.8|37215.8|37215.8|37195.8|181
1694189700000|2023-09-08 16:15:00|37225.2|37205.2|37245.2|37225.2|37247.7|37227.7|37225.2|37205.2|274
1694190000000|2023-09-08 16:20:00|37240.2|37220.2|37245.2|37225.2|37264.5|37244.5|37240.2|37220.2|255
1694190300000|2023-09-08 16:25:00|37244.9|37224.9|37222.4|37202.4|37249.9|37229.9|37220.2|37200.2|119
1694190600000|2023-09-08 16:30:00|37224.6|37204.6|37204.6|37184.6|37229.6|37209.6|37196.7|37176.7|383
1694190900000|2023-09-08 16:35:00|37199.6|37179.6|37211.8|37191.8|37214.3|37194.3|37199.6|37179.6|381
1694191200000|2023-09-08 16:40:00|37209.6|37189.6|37253.6|37233.6|37261.1|37241.1|37208.9|37188.9|413
1694191500000|2023-09-08 16:45:00|37253.9|37233.9|37263.3|37243.3|37263.6|37243.6|37243.9|37223.9|262
1694191800000|2023-09-08 16:50:00|37265.5|37245.5|37232.7|37212.7|37268.3|37248.3|37223.3|37203.3|314
1694192100000|2023-09-08 16:55:00|37233|37213|37204.6|37184.6|37240.5|37220.5|37194.9|37174.9|1200
1694192400000|2023-09-08 17:00:00|37205.3|37185.3|37170.3|37150.3|37210.3|37190.3|37165.3|37145.3|446
1694192700000|2023-09-08 17:05:00|37168.1|37148.1|37180.3|37160.3|37180.6|37160.6|37165.3|37145.3|141
1694193000000|2023-09-08 17:10:00|37175.3|37155.3|37195.3|37175.3|37195.3|37175.3|37175.3|37155.3|105
1694193300000|2023-09-08 17:15:00|37192.5|37172.5|37207.5|37187.5|37210|37190|37190.3|37170.3|40
1694193600000|2023-09-08 17:20:00|37209.6|37189.6|37214.6|37194.6|37219.6|37199.6|37205.3|37185.3|92
1694193900000|2023-09-08 17:25:00|37212.5|37192.5|37205.3|37185.3|37219.3|37199.3|37200.3|37180.3|87
1694194200000|2023-09-08 17:30:00|37208.1|37188.1|37225.3|37205.3|37230.3|37210.3|37208.1|37188.1|99
1694194500000|2023-09-08 17:35:00|37225|37205|37225|37205|37235.3|37215.3|37220|37200|255
1694194800000|2023-09-08 17:40:00|37222.8|37202.8|37230.3|37210.3|37235.3|37215.3|37222.8|37202.8|33
1694195100000|2023-09-08 17:45:00|37232.8|37212.8|37230.7|37210.7|37232.8|37212.8|37225.3|37205.3|34
1694195400000|2023-09-08 17:50:00|37230.3|37210.3|37245.3|37225.3|37250|37230|37230.3|37210.3|72
1694195700000|2023-09-08 17:55:00|37245|37225|37230.4|37210.4|37245|37225|37212.8|37192.8|121
1694196000000|2023-09-08 18:00:00|37232.5|37212.5|37235.4|37215.4|37235.4|37215.4|37225.4|37205.4|49
1694196300000|2023-09-08 18:05:00|37237.5|37217.5|37230.4|37210.4|37240.4|37220.4|37225.7|37205.7|144
1694196600000|2023-09-08 18:10:00|37230|37210|37215.4|37195.4|37230.4|37210.4|37200.4|37180.4|95
1694196900000|2023-09-08 18:15:00|37212.9|37192.9|37210.1|37190.1|37217.9|37197.9|37207.9|37187.9|19
1694197200000|2023-09-08 18:20:00|37209.7|37189.7|37214.7|37194.7|37219.7|37199.7|37209.7|37189.7|98
1694197500000|2023-09-08 18:25:00|37215.4|37195.4|37210.1|37190.1|37215.4|37195.4|37205.1|37185.1|21
1694197800000|2023-09-08 18:30:00|37210.4|37190.4|37205.1|37185.1|37210.4|37190.4|37197.9|37177.9|34
1694198100000|2023-09-08 18:35:00|37202.6|37182.6|37200.1|37180.1|37215.1|37195.1|37200.1|37180.1|43
1694198400000|2023-09-08 18:40:00|37200.4|37180.4|37205.1|37185.1|37210.1|37190.1|37200.1|37180.1|17
1694198700000|2023-09-08 18:45:00|37204.8|37184.8|37194.8|37174.8|37204.8|37184.8|37192.6|37172.6|65
1694199000000|2023-09-08 18:50:00|37195.1|37175.1|37205.1|37185.1|37210.1|37190.1|37192.6|37172.6|18
1694199300000|2023-09-08 18:55:00|37205.4|37185.4|37200.4|37180.4|37210.1|37190.1|37195.4|37175.4|27
1694199600000|2023-09-08 19:00:00|37200.5|37180.5|37193|37173|37210.5|37190.5|37190.1|37170.1|46
1694199900000|2023-09-08 19:05:00|37195.1|37175.1|37190.5|37170.5|37204.8|37184.8|37190.5|37170.5|17
1694200200000|2023-09-08 19:10:00|37195.1|37175.1|37195.5|37175.5|37200.5|37180.5|37192.6|37172.6|71
1694200500000|2023-09-08 19:15:00|37190.5|37170.5|37190.5|37170.5|37190.5|37170.5|37190.2|37170.2|19
1694200800000|2023-09-08 19:20:00|37190.2|37170.2|37190.2|37170.2|37193|37173|37185.5|37165.5|43
1694201100000|2023-09-08 19:25:00|37188|37168|37180.5|37160.5|37190.2|37170.2|37180.5|37160.5|20
1694201400000|2023-09-08 19:30:00|37183|37163|37185.5|37165.5|37195.5|37175.5|37180.5|37160.5|42
1694201700000|2023-09-08 19:35:00|37190.2|37170.2|37178|37158|37190.5|37170.5|37175.5|37155.5|73
1694202000000|2023-09-08 19:40:00|37180.2|37160.2|37175.5|37155.5|37180.5|37160.5|37173|37153|22
1694202300000|2023-09-08 19:45:00|37179.9|37159.9|37170.5|37150.5|37180.2|37160.2|37170.2|37150.2|29
1694202600000|2023-09-08 19:50:00|37173|37153|37175.2|37155.2|37175.5|37155.5|37170.5|37150.5|30
1694202900000|2023-09-08 19:55:00|37173|37153|37200.5|37180.5|37205.5|37185.5|37173|37153|95
1694203200000|2023-09-08 20:00:00|37198|37178|37193.1|37173.1|37200.5|37180.5|37190.9|37170.9|26
1694203500000|2023-09-08 20:05:00|37195.6|37175.6|37200.6|37180.6|37200.6|37180.6|37195.6|37175.6|22
1694203800000|2023-09-08 20:10:00|37198.4|37178.4|37205.6|37185.6|37205.6|37185.6|37195.6|37175.6|29
1694204100000|2023-09-08 20:15:00|37205.2|37185.2|37205.6|37185.6|37205.6|37185.6|37200.3|37180.3|28
1694204400000|2023-09-08 20:20:00|37207.8|37187.8|37196.2|37176.2|37210.6|37190.6|37196.2|37176.2|19
1694204700000|2023-09-08 20:25:00|37196.3|37176.3|37195.9|37175.9|37196.3|37176.3|37195.9|37175.9|28
1694205000000|2023-09-08 20:30:00|37195.6|37175.6|37190.9|37170.9|37196.3|37176.3|37190.9|37170.9|50
1694205300000|2023-09-08 20:35:00|37193.8|37173.8|37220.9|37200.9|37221.3|37201.3|37193.8|37173.8|55
1694205600000|2023-09-08 20:40:00|37221.3|37201.3|37225.9|37205.9|37225.9|37205.9|37216.3|37196.3|34
1694205900000|2023-09-08 20:45:00|37226.3|37206.3|37213.8|37193.8|37228.8|37208.8|37211|37191|161
1694206200000|2023-09-08 20:50:00|37208.8|37188.8|37203.1|37183.1|37208.8|37188.8|37198.5|37178.5|73
1694206500000|2023-09-08 20:55:00|37201|37181|37187.5|37167.5|37201|37181|37182.8|37162.8|57
1694383200000|2023-09-10 22:00:00|37215.1|37195.1|37204.7|37184.7|37244.3|37224.3|37204.7|37184.7|159
1694383500000|2023-09-10 22:05:00|37206.8|37186.8|37192.2|37172.2|37206.8|37186.8|37187.6|37167.6|77
1694383800000|2023-09-10 22:10:00|37190.1|37170.1|37172.2|37152.2|37190.1|37170.1|37169.7|37149.7|74
1694384100000|2023-09-10 22:15:00|37174.7|37154.7|37194.4|37174.4|37199.3|37179.3|37172.6|37152.6|39
1694384400000|2023-09-10 22:20:00|37194.7|37174.7|37219.4|37199.4|37219.4|37199.4|37192.2|37172.2|23
1694384700000|2023-09-10 22:25:00|37221.9|37201.9|37231.9|37211.9|37234.7|37214.7|37219.4|37199.4|17
1694385000000|2023-09-10 22:30:00|37227.2|37207.2|37229.8|37209.8|37234.4|37214.4|37217.3|37197.3|26
1694385300000|2023-09-10 22:35:00|37227.3|37207.3|37224.4|37204.4|37229.4|37209.4|37222.3|37202.3|5
1694385600000|2023-09-10 22:40:00|37224.8|37204.8|37226.9|37206.9|37229.8|37209.8|37224.4|37204.4|5
1694385900000|2023-09-10 22:45:00|37226.5|37206.5|37222.3|37202.3|37229.4|37209.4|37219.4|37199.4|11
1694386200000|2023-09-10 22:50:00|37224.4|37204.4|37229.8|37209.8|37232.3|37212.3|37222.3|37202.3|13
1694386500000|2023-09-10 22:55:00|37232.3|37212.3|37239.4|37219.4|37239.8|37219.8|37232.3|37212.3|4
1694386800000|2023-09-10 23:00:00|37239.8|37219.8|37225.2|37205.2|37239.8|37219.8|37220.2|37200.2|25
1694387100000|2023-09-10 23:05:00|37224.8|37204.8|37234.8|37214.8|37235.2|37215.2|37220.2|37200.2|7
1694387400000|2023-09-10 23:10:00|37230.2|37210.2|37234.8|37214.8|37235.2|37215.2|37229.8|37209.8|13
1694387700000|2023-09-10 23:15:00|37232.3|37212.3|37239.8|37219.8|37239.8|37219.8|37229.8|37209.8|9
1694388000000|2023-09-10 23:20:00|37240.2|37220.2|37239.8|37219.8|37240.2|37220.2|37234.8|37214.8|9
1694388300000|2023-09-10 23:25:00|37237.7|37217.7|37242.7|37222.7|37244.8|37224.8|37234.8|37214.8|29
1694388600000|2023-09-10 23:30:00|37240.2|37220.2|37252.4|37232.4|37252.7|37232.7|37235.2|37215.2|12
1694388900000|2023-09-10 23:35:00|37252.7|37232.7|37257.7|37237.7|37260.2|37240.2|37249.9|37229.9|55
1694389200000|2023-09-10 23:40:00|37257.4|37237.4|37252.4|37232.4|37257.4|37237.4|37249.9|37229.9|22
1694389500000|2023-09-10 23:45:00|37252.8|37232.8|37284.5|37264.5|37284.5|37264.5|37252.4|37232.4|58
1694389800000|2023-09-10 23:50:00|37287|37267|37305.3|37285.3|37305.3|37285.3|37284.9|37264.9|115
1694390100000|2023-09-10 23:55:00|37304.9|37284.9|37288.2|37268.2|37317.8|37297.8|37284.9|37264.9|136
1694390400000|2023-09-11 00:00:00|37287.8|37267.8|37299.9|37279.9|37299.9|37279.9|37274.5|37254.5|150
1694390700000|2023-09-11 00:05:00|37300.3|37280.3|37275.3|37255.3|37310.3|37290.3|37264.9|37244.9|86
1694391000000|2023-09-11 00:10:00|37277.8|37257.8|37262.4|37242.4|37290.3|37270.3|37254.9|37234.9|68
1694391300000|2023-09-11 00:15:00|37262.8|37242.8|37255.7|37235.7|37267.4|37247.4|37249.9|37229.9|58
1694391600000|2023-09-11 00:20:00|37255.3|37235.3|37255.7|37235.7|37255.7|37235.7|37235.3|37215.3|48
1694391900000|2023-09-11 00:25:00|37255.3|37235.3|37247.8|37227.8|37262.8|37242.8|37245.3|37225.3|40
1694392200000|2023-09-11 00:30:00|37249.9|37229.9|37262.8|37242.8|37270.3|37250.3|37244.9|37224.9|71
1694392500000|2023-09-11 00:35:00|37265|37245|37262.8|37242.8|37280.3|37260.3|37258.2|37238.2|64
1694392800000|2023-09-11 00:40:00|37270.7|37250.7|37257.9|37237.9|37275.3|37255.3|37255.3|37235.3|54
1694393100000|2023-09-11 00:45:00|37260.4|37240.4|37255.7|37235.7|37270.4|37250.4|37250.4|37230.4|73
1694393400000|2023-09-11 00:50:00|37258.2|37238.2|37273.3|37253.3|37275.4|37255.4|37255|37235|61
1694393700000|2023-09-11 00:55:00|37275.4|37255.4|37258.3|37238.3|37275.4|37255.4|37240.4|37220.4|182
1694394000000|2023-09-11 01:00:00|37255.8|37235.8|37313.7|37293.7|37321.2|37301.2|37255.8|37235.8|424
1694394300000|2023-09-11 01:05:00|37313.3|37293.3|37291.2|37271.2|37315.8|37295.8|37263.7|37243.7|105
1694394600000|2023-09-11 01:10:00|37290.8|37270.8|37288.7|37268.7|37301.6|37281.6|37276.2|37256.2|100
1694394900000|2023-09-11 01:15:00|37286.6|37266.6|37296.2|37276.2|37316.2|37296.2|37270.8|37250.8|184
1694395200000|2023-09-11 01:20:00|37293.7|37273.7|37303.7|37283.7|37306.2|37286.2|37276.2|37256.2|137
1694395500000|2023-09-11 01:25:00|37301.6|37281.6|37321.2|37301.2|37321.2|37301.2|37293.7|37273.7|239
1694395800000|2023-09-11 01:30:00|37318.7|37298.7|37361.2|37341.2|37366.2|37346.2|37305.8|37285.8|378
1694396100000|2023-09-11 01:35:00|37361.6|37341.6|37400.8|37380.8|37406.2|37386.2|37351.2|37331.2|288
1694396400000|2023-09-11 01:40:00|37401.2|37381.2|37410.8|37390.8|37425.8|37405.8|37393.3|37373.3|248
1694396700000|2023-09-11 01:45:00|37411.2|37391.2|37411.2|37391.2|37428.7|37408.7|37393.7|37373.7|219
1694397000000|2023-09-11 01:50:00|37413.7|37393.7|37388.4|37368.4|37423.7|37403.7|37385.9|37365.9|133
1694397300000|2023-09-11 01:55:00|37386.2|37366.2|37406.2|37386.2|37413.7|37393.7|37368.7|37348.7|96
1694397600000|2023-09-11 02:00:00|37410.5|37390.5|37413.4|37393.4|37421.3|37401.3|37395.9|37375.9|171
1694397900000|2023-09-11 02:05:00|37411.3|37391.3|37418.8|37398.8|37426.3|37406.3|37403.4|37383.4|88
1694398200000|2023-09-11 02:10:00|37420.9|37400.9|37410.9|37390.9|37423.8|37403.8|37398.8|37378.8|89
1694398500000|2023-09-11 02:15:00|37411.3|37391.3|37426.3|37406.3|37426.7|37406.7|37391.3|37371.3|94
1694398800000|2023-09-11 02:20:00|37424.2|37404.2|37426.7|37406.7|37431.3|37411.3|37411.3|37391.3|80
1694399100000|2023-09-11 02:25:00|37426.3|37406.3|37433.8|37413.8|37439.2|37419.2|37426.3|37406.3|65
1694399400000|2023-09-11 02:30:00|37436.3|37416.3|37453.8|37433.8|37456.7|37436.7|37426.7|37406.7|182
1694399700000|2023-09-11 02:35:00|37455.9|37435.9|37446.3|37426.3|37459.2|37439.2|37436.3|37416.3|135
1694400000000|2023-09-11 02:40:00|37451.3|37431.3|37430.9|37410.9|37455.9|37435.9|37425.9|37405.9|164
1694400300000|2023-09-11 02:45:00|37431.3|37411.3|37428.8|37408.8|37438.8|37418.8|37413.8|37393.8|161
1694400600000|2023-09-11 02:50:00|37428.4|37408.4|37476.3|37456.3|37476.7|37456.7|37425.9|37405.9|122
1694400900000|2023-09-11 02:55:00|37481.3|37461.3|37469.6|37449.6|37493.8|37473.8|37466.3|37446.3|164
1694401200000|2023-09-11 03:00:00|37472.1|37452.1|37479.6|37459.6|37482.1|37462.1|37457.1|37437.1|162
1694401500000|2023-09-11 03:05:00|37482.1|37462.1|37503.9|37483.9|37506.4|37486.4|37464.6|37444.6|198
1694401800000|2023-09-11 03:10:00|37504.3|37484.3|37491|37471|37506.8|37486.8|37481.4|37461.4|97
1694402100000|2023-09-11 03:15:00|37491.4|37471.4|37481.8|37461.8|37494.3|37474.3|37481.4|37461.4|66
1694402400000|2023-09-11 03:20:00|37483.9|37463.9|37476.8|37456.8|37489.3|37469.3|37471.8|37451.8|64
1694402700000|2023-09-11 03:25:00|37479.3|37459.3|37479.3|37459.3|37496.8|37476.8|37476.8|37456.8|54
1694403000000|2023-09-11 03:30:00|37479.7|37459.7|37489.3|37469.3|37491.8|37471.8|37469.7|37449.7|41
1694403300000|2023-09-11 03:35:00|37491.8|37471.8|37499.7|37479.7|37511.8|37491.8|37489.3|37469.3|70
1694403600000|2023-09-11 03:40:00|37501.8|37481.8|37481.8|37461.8|37501.8|37481.8|37479.7|37459.7|9
1694403900000|2023-09-11 03:45:00|37482.2|37462.2|37472.2|37452.2|37482.2|37462.2|37471.8|37451.8|15
1694404200000|2023-09-11 03:50:00|37469.7|37449.7|37479.7|37459.7|37484.7|37464.7|37467.6|37447.6|29
1694404500000|2023-09-11 03:55:00|37477.2|37457.2|37477.2|37457.2|37484.7|37464.7|37467.2|37447.2|24
1694404800000|2023-09-11 04:00:00|37477.6|37457.6|37479.7|37459.7|37487.2|37467.2|37467.6|37447.6|36
1694405100000|2023-09-11 04:05:00|37481.8|37461.8|37476.9|37456.9|37482.2|37462.2|37471.9|37451.9|16
1694405400000|2023-09-11 04:10:00|37477.2|37457.2|37481.9|37461.9|37486.9|37466.9|37471.9|37451.9|20
1694405700000|2023-09-11 04:15:00|37484.4|37464.4|37489|37469|37491.5|37471.5|37481.5|37461.5|28
1694406000000|2023-09-11 04:20:00|37491.1|37471.1|37501.5|37481.5|37506.5|37486.5|37484|37464|52
1694406300000|2023-09-11 04:25:00|37504|37484|37531.1|37511.1|37531.5|37511.5|37496.9|37476.9|57
1694406600000|2023-09-11 04:30:00|37529|37509|37550.7|37530.7|37550.7|37530.7|37506.5|37486.5|151
1694406900000|2023-09-11 04:35:00|37551.1|37531.1|37565.3|37545.3|37570.7|37550.7|37545.7|37525.7|168
1694407200000|2023-09-11 04:40:00|37563.2|37543.2|37590|37570|37590.3|37570.3|37558.2|37538.2|177
1694407500000|2023-09-11 04:45:00|37592.5|37572.5|37637.1|37617.1|37639.6|37619.6|37592.5|37572.5|250
1694407800000|2023-09-11 04:50:00|37632.5|37612.5|37640|37620|37652.5|37632.5|37632.1|37612.1|185
1694408100000|2023-09-11 04:55:00|37639.6|37619.6|37624.6|37604.6|37640|37620|37624.6|37604.6|123
1694408400000|2023-09-11 05:00:00|37625|37605|37627.5|37607.5|37697.5|37677.5|37615|37595|501
1694408700000|2023-09-11 05:05:00|37629.6|37609.6|37642.5|37622.5|37652.1|37632.1|37619.6|37599.6|198
1694409000000|2023-09-11 05:10:00|37639.6|37619.6|37659.6|37639.6|37665|37645|37629.6|37609.6|143
1694409300000|2023-09-11 05:15:00|37664.6|37644.6|37669.2|37649.2|37679.6|37659.6|37649.2|37629.2|194
1694409600000|2023-09-11 05:20:00|37666.7|37646.7|37704.6|37684.6|37704.6|37684.6|37654.2|37634.2|175
1694409900000|2023-09-11 05:25:00|37704.2|37684.2|37694.6|37674.6|37704.2|37684.2|37679.2|37659.2|175
1694410200000|2023-09-11 05:30:00|37694.2|37674.2|37778.9|37758.9|37784.6|37764.6|37694.2|37674.2|726
1694410500000|2023-09-11 05:35:00|37779.3|37759.3|37753.9|37733.9|37781.4|37761.4|37736.8|37716.8|286
1694410800000|2023-09-11 05:40:00|37756.4|37736.4|37739.3|37719.3|37766.4|37746.4|37734.7|37714.7|168
1694411100000|2023-09-11 05:45:00|37741.8|37721.8|37732.2|37712.2|37754.3|37734.3|37719.7|37699.7|155
1694411400000|2023-09-11 05:50:00|37734.3|37714.3|37731.8|37711.8|37739.7|37719.7|37719.3|37699.3|150
1694411700000|2023-09-11 05:55:00|37732.2|37712.2|37757.2|37737.2|37762.2|37742.2|37719.7|37699.7|204
1694412000000|2023-09-11 06:00:00|37754.7|37734.7|37730.1|37710.1|37755.1|37735.1|37720.1|37700.1|210
1694412300000|2023-09-11 06:05:00|37727.6|37707.6|37714.7|37694.7|37750.1|37730.1|37714.3|37694.3|213
1694412600000|2023-09-11 06:10:00|37719.7|37699.7|37720.1|37700.1|37744.7|37724.7|37707.6|37687.6|215
1694412900000|2023-09-11 06:15:00|37720.5|37700.5|37744.7|37724.7|37749.3|37729.3|37720.1|37700.1|136
1694413200000|2023-09-11 06:20:00|37745.1|37725.1|37754.7|37734.7|37769.3|37749.3|37744.7|37724.7|152
1694413500000|2023-09-11 06:25:00|37755.1|37735.1|37757.2|37737.2|37774.3|37754.3|37744.7|37724.7|147
1694413800000|2023-09-11 06:30:00|37759.3|37739.3|37804.3|37784.3|37811.8|37791.8|37749.7|37729.7|213
1694414100000|2023-09-11 06:35:00|37804.7|37784.7|37769.7|37749.7|37824.7|37804.7|37764.7|37744.7|473
1694414400000|2023-09-11 06:40:00|37769.4|37749.4|37822.3|37802.3|37824|37804|37759.4|37739.4|159
1694414700000|2023-09-11 06:45:00|37820.1|37800.1|37797.3|37777.3|37824.8|37804.8|37774.8|37754.8|123
1694415000000|2023-09-11 06:50:00|37797.7|37777.7|37805.2|37785.2|37819.8|37799.8|37777.7|37757.7|114
1694415300000|2023-09-11 06:55:00|37804.8|37784.8|37807.3|37787.3|37825.2|37805.2|37789.8|37769.8|212
1694415600000|2023-09-11 07:00:00|37809.4|37789.4|37817.3|37797.3|37825.2|37805.2|37779.4|37759.4|218
1694415900000|2023-09-11 07:05:00|37810.2|37790.2|37819.4|37799.4|37857.3|37837.3|37807.3|37787.3|167
1694416200000|2023-09-11 07:10:00|37824|37804|37832.3|37812.3|37845.6|37825.6|37794.8|37774.8|183
1694416500000|2023-09-11 07:15:00|37834.8|37814.8|37859.8|37839.8|37875.6|37855.6|37804.8|37784.8|330
1694416800000|2023-09-11 07:20:00|37857.7|37837.7|37862.7|37842.7|37864.8|37844.8|37807.7|37787.7|188
1694417100000|2023-09-11 07:25:00|37865.2|37845.2|37878.1|37858.1|37892.7|37872.7|37812.3|37792.3|237
1694417400000|2023-09-11 07:30:00|37877.7|37857.7|37870.6|37850.6|37893.1|37873.1|37850.2|37830.2|196
1694417700000|2023-09-11 07:35:00|37870.2|37850.2|37915.2|37895.2|37930.2|37910.2|37865.2|37845.2|275
1694418000000|2023-09-11 07:40:00|37912.3|37892.3|37910.2|37890.2|37922.7|37902.7|37892.3|37872.3|145
1694418300000|2023-09-11 07:45:00|37909.8|37889.8|37874.9|37854.9|37920.2|37900.2|37874.9|37854.9|114
1694418600000|2023-09-11 07:50:00|37875.3|37855.3|37850.3|37830.3|37875.3|37855.3|37850.3|37830.3|171
1694418900000|2023-09-11 07:55:00|37850.7|37830.7|37845.3|37825.3|37862.8|37842.8|37834.9|37814.9|162
1694419200000|2023-09-11 08:00:00|37843.2|37823.2|37865.3|37845.3|37877.8|37857.8|37832.8|37812.8|191
1694419500000|2023-09-11 08:05:00|37864.9|37844.9|37857.8|37837.8|37874.9|37854.9|37837.4|37817.4|104
1694419800000|2023-09-11 08:10:00|37854.9|37834.9|37862.4|37842.4|37870.3|37850.3|37829.9|37809.9|95
1694420100000|2023-09-11 08:15:00|37862.8|37842.8|37844.9|37824.9|37862.8|37842.8|37820.3|37800.3|113
1694420400000|2023-09-11 08:20:00|37845.3|37825.3|37870.3|37850.3|37879.9|37859.9|37835.3|37815.3|65
1694420700000|2023-09-11 08:25:00|37867.8|37847.8|37880.3|37860.3|37890.3|37870.3|37860.3|37840.3|59
1694421000000|2023-09-11 08:30:00|37882.8|37862.8|37894.9|37874.9|37930.3|37910.3|37882.8|37862.8|160
1694421300000|2023-09-11 08:35:00|37895.3|37875.3|37870.3|37850.3|37895.3|37875.3|37854.9|37834.9|93
1694421600000|2023-09-11 08:40:00|37869.9|37849.9|37855.3|37835.3|37880.7|37860.7|37850.3|37830.3|40
1694421900000|2023-09-11 08:45:00|37853.2|37833.2|37857.8|37837.8|37860.7|37840.7|37834.9|37814.9|46
1694422200000|2023-09-11 08:50:00|37860|37840|37842.9|37822.9|37860|37840|37832.9|37812.9|48
1694422500000|2023-09-11 08:55:00|37840.8|37820.8|37857.9|37837.9|37860.4|37840.4|37825|37805|66
1694422800000|2023-09-11 09:00:00|37858.3|37838.3|37837.9|37817.9|37865.4|37845.4|37830.4|37810.4|88
1694423100000|2023-09-11 09:05:00|37840|37820|37840.8|37820.8|37865.8|37845.8|37825.4|37805.4|80
1694423400000|2023-09-11 09:10:00|37845|37825|37823.3|37803.3|37857.9|37837.9|37820.4|37800.4|108
1694423700000|2023-09-11 09:15:00|37825.4|37805.4|37812.9|37792.9|37835.4|37815.4|37805.4|37785.4|143
1694424000000|2023-09-11 09:20:00|37810.8|37790.8|37820.4|37800.4|37827.9|37807.9|37808.3|37788.3|138
1694424300000|2023-09-11 09:25:00|37820.8|37800.8|37810.4|37790.4|37835.4|37815.4|37802.9|37782.9|87
1694424600000|2023-09-11 09:30:00|37808.3|37788.3|37812.9|37792.9|37815.4|37795.4|37787.9|37767.9|193
1694424900000|2023-09-11 09:35:00|37813.3|37793.3|37795.4|37775.4|37823.3|37803.3|37795.4|37775.4|135
1694425200000|2023-09-11 09:40:00|37795.8|37775.8|37792.9|37772.9|37805.8|37785.8|37785|37765|108
1694425500000|2023-09-11 09:45:00|37795|37775|37807.9|37787.9|37810.4|37790.4|37790.4|37770.4|65
1694425800000|2023-09-11 09:50:00|37807.5|37787.5|37808|37788|37815.4|37795.4|37795.8|37775.8|65
1694426100000|2023-09-11 09:55:00|37805.8|37785.8|37785.5|37765.5|37813|37793|37783|37763|89
1694426400000|2023-09-11 10:00:00|37790.1|37770.1|37795.5|37775.5|37808|37788|37780.5|37760.5|83
1694426700000|2023-09-11 10:05:00|37795.1|37775.1|37813|37793|37818|37798|37795.1|37775.1|104
1694427000000|2023-09-11 10:10:00|37810.9|37790.9|37765.5|37745.5|37810.9|37790.9|37765.5|37745.5|69
1694427300000|2023-09-11 10:15:00|37761.3|37741.3|37753|37733|37780.9|37760.9|37750.5|37730.5|137
1694427600000|2023-09-11 10:20:00|37755.5|37735.5|37758|37738|37760.9|37740.9|37745.5|37725.5|73
1694427900000|2023-09-11 10:25:00|37758.4|37738.4|37740.5|37720.5|37765.9|37745.9|37740.1|37720.1|78
1694428200000|2023-09-11 10:30:00|37742.6|37722.6|37763|37743|37763|37743|37740.5|37720.5|70
1694428500000|2023-09-11 10:35:00|37760.9|37740.9|37763|37743|37785.9|37765.9|37755.5|37735.5|91
1694428800000|2023-09-11 10:40:00|37768|37748|37778|37758|37778|37758|37755.5|37735.5|77
1694429100000|2023-09-11 10:45:00|37775.9|37755.9|37793|37773|37795.9|37775.9|37773.4|37753.4|97
1694429400000|2023-09-11 10:50:00|37790.9|37770.9|37793|37773|37803|37783|37783|37763|56
1694429700000|2023-09-11 10:55:00|37795.5|37775.5|37820.6|37800.6|37827.7|37807.7|37793|37773|134
1694430000000|2023-09-11 11:00:00|37818.1|37798.1|37796|37776|37825.6|37805.6|37780.6|37760.6|80
1694430300000|2023-09-11 11:05:00|37795.6|37775.6|37773.1|37753.1|37800.6|37780.6|37770.6|37750.6|66
1694430600000|2023-09-11 11:10:00|37771|37751|37765.6|37745.6|37785.6|37765.6|37765.2|37745.2|80
1694430900000|2023-09-11 11:15:00|37765.2|37745.2|37775.6|37755.6|37788.1|37768.1|37746.8|37726.8|89
1694431200000|2023-09-11 11:20:00|37770.6|37750.6|37803.1|37783.1|37816|37796|37770.6|37750.6|138
1694431500000|2023-09-11 11:25:00|37801|37781|37803.1|37783.1|37820.2|37800.2|37780.2|37760.2|113
1694431800000|2023-09-11 11:30:00|37805.2|37785.2|37788.5|37768.5|37835.6|37815.6|37783.5|37763.5|268
1694432100000|2023-09-11 11:35:00|37788.1|37768.1|37823.5|37803.5|37836|37816|37786|37766|208
1694432400000|2023-09-11 11:40:00|37821|37801|37824.3|37804.3|37835.6|37815.6|37811.8|37791.8|172
1694432700000|2023-09-11 11:45:00|37821.8|37801.8|37831.8|37811.8|37851.8|37831.8|37819.3|37799.3|150
1694433000000|2023-09-11 11:50:00|37836.8|37816.8|37836.8|37816.8|37841.8|37821.8|37824.3|37804.3|145
1694433300000|2023-09-11 11:55:00|37834.3|37814.3|37841.8|37821.8|37866.8|37846.8|37829.3|37809.3|228
1694433600000|2023-09-11 12:00:00|37844.3|37824.3|37879|37859|37886.5|37866.5|37826.4|37806.4|307
1694433900000|2023-09-11 12:05:00|37881.1|37861.1|37933.2|37913.2|37933.2|37913.2|37871.1|37851.1|479
1694434200000|2023-09-11 12:10:00|37930.7|37910.7|37921.1|37901.1|37953.6|37933.6|37910.7|37890.7|382
1694434500000|2023-09-11 12:15:00|37920.7|37900.7|37891.1|37871.1|37925.7|37905.7|37885.7|37865.7|287
1694434800000|2023-09-11 12:20:00|37890.7|37870.7|37930.7|37910.7|37940.3|37920.3|37881.1|37861.1|309
1694435100000|2023-09-11 12:25:00|37933.2|37913.2|37910.3|37890.3|37938.2|37918.2|37908.2|37888.2|197
1694435400000|2023-09-11 12:30:00|37912.8|37892.8|37917.4|37897.4|37945.3|37925.3|37905.7|37885.7|269
1694435700000|2023-09-11 12:35:00|37919.5|37899.5|37939.9|37919.9|37960.3|37940.3|37914.9|37894.9|340
1694436000000|2023-09-11 12:40:00|37939.5|37919.5|37914.9|37894.9|37939.9|37919.9|37892.4|37872.4|226
1694436300000|2023-09-11 12:45:00|37914.5|37894.5|37894.9|37874.9|37914.9|37894.9|37894.9|37874.9|206
1694436600000|2023-09-11 12:50:00|37895.3|37875.3|37874.5|37854.5|37904.9|37884.9|37870.7|37850.7|198
1694436900000|2023-09-11 12:55:00|37874.9|37854.9|37906.1|37886.1|37906.1|37886.1|37872.4|37852.4|349
1694437200000|2023-09-11 13:00:00|37905.7|37885.7|37950.4|37930.4|37960.4|37940.4|37896.1|37876.1|636
1694437500000|2023-09-11 13:05:00|37952.9|37932.9|37965.8|37945.8|37975.8|37955.8|37911.6|37891.6|419
1694437800000|2023-09-11 13:10:00|37966.2|37946.2|37966.2|37946.2|37980.8|37960.8|37955.4|37935.4|311
1694438100000|2023-09-11 13:15:00|37970.4|37950.4|38022.9|38002.9|38026.2|38006.2|37968.3|37948.3|481
1694438400000|2023-09-11 13:20:00|38020.8|38000.8|38090|38070|38105|38085|38013.3|37993.3|794
1694438700000|2023-09-11 13:25:00|38090.4|38070.4|38110|38090|38130|38110|38090.4|38070.4|772
1694439000000|2023-09-11 13:30:00|38109.6|38089.6|38144.2|38124.2|38159.2|38139.2|38109.6|38089.6|1134
1694439300000|2023-09-11 13:35:00|38144.6|38124.6|38144.6|38124.6|38163.8|38143.8|38112.1|38092.1|854
1694439600000|2023-09-11 13:40:00|38144.2|38124.2|38090.4|38070.4|38149.2|38129.2|38079.6|38059.6|895
1694439900000|2023-09-11 13:45:00|38090|38070|38020.4|38000.4|38090.4|38070.4|37995|37975|740
1694440200000|2023-09-11 13:50:00|38020|38000|38065|38045|38070.4|38050.4|37987.5|37967.5|505
1694440500000|2023-09-11 13:55:00|38065.4|38045.4|38030|38010|38080.4|38060.4|38025.4|38005.4|374
1694440800000|2023-09-11 14:00:00|38030.4|38010.4|38000|37980|38055|38035|37999.6|37979.6|320
1694441100000|2023-09-11 14:05:00|37999.6|37979.6|38047.6|38027.6|38065|38045|37994.6|37974.6|311
1694441400000|2023-09-11 14:10:00|38049.6|38029.6|38065.1|38045.1|38065.1|38045.1|38020.5|38000.5|341
1694441700000|2023-09-11 14:15:00|38064.7|38044.7|38085.1|38065.1|38109.7|38089.7|38060.1|38040.1|348
1694442000000|2023-09-11 14:20:00|38085.5|38065.5|38100.1|38080.1|38104.7|38084.7|38069.7|38049.7|348
1694442300000|2023-09-11 14:25:00|38102.6|38082.6|38084.7|38064.7|38114.7|38094.7|38084.7|38064.7|266
1694442600000|2023-09-11 14:30:00|38082.6|38062.6|38074.7|38054.7|38105.1|38085.1|38059.7|38039.7|436
1694442900000|2023-09-11 14:35:00|38076.8|38056.8|38086.8|38066.8|38099.7|38079.7|38069.7|38049.7|264
1694443200000|2023-09-11 14:40:00|38087.2|38067.2|38106.8|38086.8|38113.9|38093.9|38082.2|38062.2|220
1694443500000|2023-09-11 14:45:00|38108.9|38088.9|38099.3|38079.3|38124.7|38104.7|38074.3|38054.3|398
1694443800000|2023-09-11 14:50:00|38099.7|38079.7|38111.8|38091.8|38114.3|38094.3|38089.7|38069.7|209
1694444100000|2023-09-11 14:55:00|38109.7|38089.7|38095.1|38075.1|38117.6|38097.6|38089.7|38069.7|214
1694444400000|2023-09-11 15:00:00|38093|38073|38090.1|38070.1|38105.5|38085.5|38073|38053|355
1694444700000|2023-09-11 15:05:00|38088|38068|38062.6|38042.6|38105.1|38085.1|38060.1|38040.1|260
1694445000000|2023-09-11 15:10:00|38060.1|38040.1|38034.7|38014.7|38060.1|38040.1|38029.7|38009.7|227
1694445300000|2023-09-11 15:15:00|38035.2|38015.2|38045.2|38025.2|38050.6|38030.6|38022.7|38002.7|257
1694445600000|2023-09-11 15:20:00|38040.6|38020.6|38066.9|38046.9|38074.8|38054.8|38035.2|38015.2|161
1694445900000|2023-09-11 15:25:00|38064.4|38044.4|38044.4|38024.4|38074.8|38054.8|38040.6|38020.6|161
1694446200000|2023-09-11 15:30:00|38044|38024|38074.8|38054.8|38074.8|38054.8|38039.4|38019.4|214
1694446500000|2023-09-11 15:35:00|38074.4|38054.4|38070.2|38050.2|38087.7|38067.7|38055.2|38035.2|335
1694446800000|2023-09-11 15:40:00|38065.6|38045.6|38040.6|38020.6|38075.2|38055.2|38036|38016|461
1694447100000|2023-09-11 15:45:00|38031.4|38011.4|38031.4|38011.4|38051.4|38031.4|38026.4|38006.4|358
1694447400000|2023-09-11 15:50:00|38033.9|38013.9|38041|38021|38046.4|38026.4|38023.5|38003.5|336
1694447700000|2023-09-11 15:55:00|38040.6|38020.6|38036.4|38016.4|38055.6|38035.6|38021.4|38001.4|181
1694448000000|2023-09-11 16:00:00|38036|38016|38075.6|38055.6|38076.4|38056.4|38036|38016|251
1694448300000|2023-09-11 16:05:00|38076|38056|38076.4|38056.4|38086|38066|38066.4|38046.4|178
1694448600000|2023-09-11 16:10:00|38076|38056|38081.1|38061.1|38088.5|38068.5|38076|38056|133
1694448900000|2023-09-11 16:15:00|38081.5|38061.5|38091.5|38071.5|38096.5|38076.5|38076.5|38056.5|147
1694449200000|2023-09-11 16:20:00|38091.1|38071.1|38113.6|38093.6|38116.1|38096.1|38086.5|38066.5|283
1694449500000|2023-09-11 16:25:00|38114|38094|38116.5|38096.5|38131.1|38111.1|38105.7|38085.7|274
1694449800000|2023-09-11 16:30:00|38120.7|38100.7|38086.5|38066.5|38120.7|38100.7|38086.5|38066.5|212
1694450100000|2023-09-11 16:35:00|38091.5|38071.5|38078.6|38058.6|38098.6|38078.6|38076.1|38056.1|222
1694450400000|2023-09-11 16:40:00|38080.7|38060.7|38091.5|38071.5|38096.5|38076.5|38078.6|38058.6|136
1694450700000|2023-09-11 16:45:00|38091.1|38071.1|38118.6|38098.6|38120.7|38100.7|38086.1|38066.1|165
1694451000000|2023-09-11 16:50:00|38116.5|38096.5|38121.5|38101.5|38121.5|38101.5|38111.1|38091.1|203
1694451300000|2023-09-11 16:55:00|38121.1|38101.1|38107.4|38087.4|38139.9|38119.9|38104.5|38084.5|1437
1694451600000|2023-09-11 17:00:00|38109.5|38089.5|38119.5|38099.5|38124.9|38104.9|38099.9|38079.9|392
1694451900000|2023-09-11 17:05:00|38117.4|38097.4|38104.1|38084.1|38119.5|38099.5|38084.9|38064.9|302
1694452200000|2023-09-11 17:10:00|38104.5|38084.5|38104.1|38084.1|38114.1|38094.1|38094.1|38074.1|147
1694452500000|2023-09-11 17:15:00|38104.5|38084.5|38104.5|38084.5|38109.5|38089.5|38099.5|38079.5|54
1694452800000|2023-09-11 17:20:00|38104.1|38084.1|38119.1|38099.1|38119.5|38099.5|38104.1|38084.1|80
1694453100000|2023-09-11 17:25:00|38117|38097|38114.1|38094.1|38119.1|38099.1|38109.1|38089.1|107
1694453400000|2023-09-11 17:30:00|38109.5|38089.5|38087.1|38067.1|38109.5|38089.5|38084.6|38064.6|109
1694453700000|2023-09-11 17:35:00|38085|38065|38084.6|38064.6|38089.6|38069.6|38082.1|38062.1|67
1694454000000|2023-09-11 17:40:00|38084.2|38064.2|38074.6|38054.6|38084.6|38064.6|38074.6|38054.6|37
1694454300000|2023-09-11 17:45:00|38075|38055|38069.2|38049.2|38082.1|38062.1|38069.2|38049.2|103
1694454600000|2023-09-11 17:50:00|38067.1|38047.1|38059.2|38039.2|38069.6|38049.6|38055|38035|81
1694454900000|2023-09-11 17:55:00|38059.6|38039.6|38059.6|38039.6|38065|38045|38054.2|38034.2|126
1694455200000|2023-09-11 18:00:00|38057.1|38037.1|38039.2|38019.2|38057.1|38037.1|38032.1|38012.1|240
1694455500000|2023-09-11 18:05:00|38035|38015|38049.2|38029.2|38049.2|38029.2|38035|38015|40
1694455800000|2023-09-11 18:10:00|38046.7|38026.7|38034.2|38014.2|38054.2|38034.2|38034.2|38014.2|82
1694456100000|2023-09-11 18:15:00|38034.6|38014.6|38042.1|38022.1|38044.2|38024.2|38034.2|38014.2|37
1694456400000|2023-09-11 18:20:00|38044.2|38024.2|38054.2|38034.2|38054.6|38034.6|38044.2|38024.2|55
1694456700000|2023-09-11 18:25:00|38052.1|38032.1|38049.6|38029.6|38054.6|38034.6|38044.6|38024.6|37
1694457000000|2023-09-11 18:30:00|38049.2|38029.2|38040.1|38020.1|38055.1|38035.1|38040.1|38020.1|52
1694457300000|2023-09-11 18:35:00|38039.6|38019.6|38054.7|38034.7|38054.7|38034.7|38039.2|38019.2|58
1694457600000|2023-09-11 18:40:00|38044.7|38024.7|38044.3|38024.3|38054.7|38034.7|38039.3|38019.3|68
1694457900000|2023-09-11 18:45:00|38044.7|38024.7|38047.2|38027.2|38049.3|38029.3|38041.8|38021.8|36
1694458200000|2023-09-11 18:50:00|38049.3|38029.3|38044.3|38024.3|38049.3|38029.3|38040.1|38020.1|30
1694458500000|2023-09-11 18:55:00|38044.7|38024.7|38049.3|38029.3|38049.3|38029.3|38039.3|38019.3|23
1694458800000|2023-09-11 19:00:00|38047.2|38027.2|38054.7|38034.7|38054.7|38034.7|38044.7|38024.7|22
1694459100000|2023-09-11 19:05:00|38054.3|38034.3|38044.3|38024.3|38054.3|38034.3|38034.7|38014.7|33
1694459400000|2023-09-11 19:10:00|38049.3|38029.3|38049.3|38029.3|38049.3|38029.3|38044.3|38024.3|26
1694459700000|2023-09-11 19:15:00|38044.7|38024.7|38039.7|38019.7|38047.2|38027.2|38039.3|38019.3|40
1694460000000|2023-09-11 19:20:00|38040.1|38020.1|38044.7|38024.7|38044.7|38024.7|38034.3|38014.3|52
1694460300000|2023-09-11 19:25:00|38046.8|38026.8|38050.1|38030.1|38057.2|38037.2|38044.3|38024.3|50
1694460600000|2023-09-11 19:30:00|38049.7|38029.7|38060.1|38040.1|38062.2|38042.2|38049.7|38029.7|19
1694460900000|2023-09-11 19:35:00|38062.2|38042.2|38060.2|38040.2|38065.1|38045.1|38054.7|38034.7|11
1694461200000|2023-09-11 19:40:00|38059.7|38039.7|38049.8|38029.8|38060.2|38040.2|38049.7|38029.7|20
1694461500000|2023-09-11 19:45:00|38049.3|38029.3|38059.4|38039.4|38059.8|38039.8|38044.3|38024.3|71
1694461800000|2023-09-11 19:50:00|38057.3|38037.3|38050.6|38030.6|38057.3|38037.3|38045.2|38025.2|77
1694462100000|2023-09-11 19:55:00|38051|38031|38062.7|38042.7|38065.2|38045.2|38050.6|38030.6|64
1694462400000|2023-09-11 20:00:00|38064.8|38044.8|38060.6|38040.6|38070.6|38050.6|38055.2|38035.2|64
1694462700000|2023-09-11 20:05:00|38060.2|38040.2|38058.1|38038.1|38065.2|38045.2|38058.1|38038.1|24
1694463000000|2023-09-11 20:10:00|38057.7|38037.7|38055.6|38035.6|38060.2|38040.2|38055.6|38035.6|10
1694463300000|2023-09-11 20:15:00|38057.7|38037.7|38055.2|38035.2|38058.1|38038.1|38050.6|38030.6|22
1694463600000|2023-09-11 20:20:00|38050.6|38030.6|38055.2|38035.2|38055.2|38035.2|38050.6|38030.6|26
1694463900000|2023-09-11 20:25:00|38050.6|38030.6|38050.6|38030.6|38053.1|38033.1|38050.2|38030.2|13
1694464200000|2023-09-11 20:30:00|38050.2|38030.2|38050.6|38030.6|38050.6|38030.6|38050.2|38030.2|11
1694464500000|2023-09-11 20:35:00|38050.2|38030.2|38055.2|38035.2|38055.7|38035.7|38050.2|38030.2|19
1694464800000|2023-09-11 20:40:00|38053.2|38033.2|38052.8|38032.8|38053.2|38033.2|38050.2|38030.2|9
1694465100000|2023-09-11 20:45:00|38054.8|38034.8|38056.1|38036.1|38062.8|38042.8|38054.8|38034.8|79
1694465400000|2023-09-11 20:50:00|38055.7|38035.7|38068.6|38048.6|38070.7|38050.7|38055.7|38035.7|91
1694465700000|2023-09-11 20:55:00|38070.7|38050.7|38065.7|38045.7|38070.7|38050.7|38063.6|38043.6|22
1694469600000|2023-09-11 22:00:00|38060.5|38040.5|38065.8|38045.8|38075.4|38055.4|38058.5|38038.5|40
1694469900000|2023-09-11 22:05:00|38066.2|38046.2|38080.8|38060.8|38080.8|38060.8|38066.2|38046.2|34
1694470200000|2023-09-11 22:10:00|38073.3|38053.3|38065.8|38045.8|38076.2|38056.2|38060.8|38040.8|33
1694470500000|2023-09-11 22:15:00|38061.6|38041.6|38065.8|38045.8|38073.3|38053.3|38060.8|38040.8|17
1694470800000|2023-09-11 22:20:00|38063.3|38043.3|38060.8|38040.8|38067.9|38047.9|38058.7|38038.7|9
1694471100000|2023-09-11 22:25:00|38062.9|38042.9|38055.8|38035.8|38065.4|38045.4|38048.7|38028.7|27
1694471400000|2023-09-11 22:30:00|38055.4|38035.4|38055.8|38035.8|38063.3|38043.3|38053.3|38033.3|12
1694471700000|2023-09-11 22:35:00|38055.4|38035.4|38060.8|38040.8|38060.8|38040.8|38053.3|38033.3|16
1694472000000|2023-09-11 22:40:00|38062.9|38042.9|38055.8|38035.8|38065|38045|38055.4|38035.4|5
1694472300000|2023-09-11 22:45:00|38055.4|38035.4|38065|38045|38065.4|38045.4|38055.4|38035.4|6
1694472600000|2023-09-11 22:50:00|38062.9|38042.9|38060.9|38040.9|38065.4|38045.4|38057.9|38037.9|20
1694472900000|2023-09-11 22:55:00|38060.5|38040.5|38060.9|38040.9|38063|38043|38060.5|38040.5|3
1694473200000|2023-09-11 23:00:00|38063|38043|38065.5|38045.5|38065.9|38045.9|38058.4|38038.4|10
1694473500000|2023-09-11 23:05:00|38065.9|38045.9|38065.9|38045.9|38065.9|38045.9|38065.9|38045.9|2
1694473800000|2023-09-11 23:10:00|38065.5|38045.5|38060.9|38040.9|38065.9|38045.9|38060.9|38040.9|8
1694474100000|2023-09-11 23:15:00|38060.5|38040.5|38065.9|38045.9|38065.9|38045.9|38060.5|38040.5|2
1694474400000|2023-09-11 23:20:00|38065.5|38045.5|38060.9|38040.9|38065.9|38045.9|38060.9|38040.9|4
1694474700000|2023-09-11 23:25:00|38065.9|38045.9|38068.8|38048.8|38070.9|38050.9|38065.9|38045.9|9
1694475000000|2023-09-11 23:30:00|38066.3|38046.3|38065.9|38045.9|38068.8|38048.8|38063.8|38043.8|11
1694475300000|2023-09-11 23:35:00|38066.3|38046.3|38070.9|38050.9|38071.3|38051.3|38065.9|38045.9|15
1694475600000|2023-09-11 23:40:00|38070.5|38050.5|38055.9|38035.9|38070.9|38050.9|38050.9|38030.9|13
1694475900000|2023-09-11 23:45:00|38060.9|38040.9|38053|38033|38060.9|38040.9|38053|38033|13
1694476200000|2023-09-11 23:50:00|38050.9|38030.9|38053.5|38033.5|38056|38036|38050.9|38030.9|9
1694476500000|2023-09-11 23:55:00|38053|38033|38056|38036|38060.1|38040.1|38051|38031|5
1694476800000|2023-09-12 00:00:00|38055.5|38035.5|38044.7|38024.7|38061|38041|38039.7|38019.7|80
1694477100000|2023-09-12 00:05:00|38042.6|38022.6|38045.2|38025.2|38050.2|38030.2|38037.2|38017.2|46
1694477400000|2023-09-12 00:10:00|38044.7|38024.7|38050.2|38030.2|38055.2|38035.2|38044.7|38024.7|31
1694477700000|2023-09-12 00:15:00|38047.7|38027.7|38050.2|38030.2|38050.6|38030.6|38040.2|38020.2|30
1694478000000|2023-09-12 00:20:00|38050.6|38030.6|38040.6|38020.6|38050.6|38030.6|38040.6|38020.6|26
1694478300000|2023-09-12 00:25:00|38040.2|38020.2|38040.2|38020.2|38050.6|38030.6|38040.2|38020.2|40
1694478600000|2023-09-12 00:30:00|38035.6|38015.6|38035.6|38015.6|38042.7|38022.7|38030.2|38010.2|44
1694478900000|2023-09-12 00:35:00|38035.2|38015.2|38035.2|38015.2|38045.6|38025.6|38035.2|38015.2|19
1694479200000|2023-09-12 00:40:00|38035.6|38015.6|38049.8|38029.8|38049.8|38029.8|38035.2|38015.2|21
1694479500000|2023-09-12 00:45:00|38045.2|38025.2|38049.8|38029.8|38050.6|38030.6|38040.2|38020.2|30
1694479800000|2023-09-12 00:50:00|38050.2|38030.2|38065.2|38045.2|38070.6|38050.6|38049.8|38029.8|38
1694480100000|2023-09-12 00:55:00|38065.6|38045.6|38055.2|38035.2|38069.8|38049.8|38050.6|38030.6|65
1694480400000|2023-09-12 01:00:00|38052.7|38032.7|38060.2|38040.2|38080.6|38060.6|38045.6|38025.6|181
1694480700000|2023-09-12 01:05:00|38060.6|38040.6|38062.7|38042.7|38075.2|38055.2|38052.7|38032.7|75
1694481000000|2023-09-12 01:10:00|38065.2|38045.2|38098.6|38078.6|38118.6|38098.6|38050.7|38030.7|231
1694481300000|2023-09-12 01:15:00|38098.2|38078.2|38081.1|38061.1|38111.1|38091.1|38075.7|38055.7|182
1694481600000|2023-09-12 01:20:00|38083.2|38063.2|38023.2|38003.2|38091.1|38071.1|38020.7|38000.7|143
1694481900000|2023-09-12 01:25:00|38025.7|38005.7|38050.7|38030.7|38053.6|38033.6|38016.1|37996.1|110
1694482200000|2023-09-12 01:30:00|38051.1|38031.1|37994.9|37974.9|38053.2|38033.2|37990.3|37970.3|195
1694482500000|2023-09-12 01:35:00|37997.8|37977.8|37997.8|37977.8|38005.3|37985.3|37989.9|37969.9|123
1694482800000|2023-09-12 01:40:00|37999.9|37979.9|38017.8|37997.8|38022.8|38002.8|37995.3|37975.3|95
1694483100000|2023-09-12 01:45:00|38020.3|38000.3|38015.3|37995.3|38034.9|38014.9|38005.3|37985.3|113
1694483400000|2023-09-12 01:50:00|38015.7|37995.7|38022.8|38002.8|38025.3|38005.3|38003.2|37983.2|84
1694483700000|2023-09-12 01:55:00|38020.7|38000.7|38060.3|38040.3|38068.2|38048.2|38010.3|37990.3|118
1694484000000|2023-09-12 02:00:00|38058.2|38038.2|38040.7|38020.7|38060.7|38040.7|38016.2|37996.2|90
1694484300000|2023-09-12 02:05:00|38040.3|38020.3|38103.2|38083.2|38140.3|38120.3|38040.3|38020.3|238
1694484600000|2023-09-12 02:10:00|38102.8|38082.8|38100.3|38080.3|38127.8|38107.8|38090.7|38070.7|94
1694484900000|2023-09-12 02:15:00|38099.9|38079.9|38125.8|38105.8|38130.3|38110.3|38090.3|38070.3|52
1694485200000|2023-09-12 02:20:00|38120.3|38100.3|38132.9|38112.9|38135.4|38115.4|38115.8|38095.8|54
1694485500000|2023-09-12 02:25:00|38130.4|38110.4|38113.3|38093.3|38130.4|38110.4|38108.3|38088.3|65
1694485800000|2023-09-12 02:30:00|38110.8|38090.8|38100.8|38080.8|38115.4|38095.4|38095.8|38075.8|92
1694486100000|2023-09-12 02:35:00|38097.9|38077.9|38121.2|38101.2|38125.8|38105.8|38095.4|38075.4|116
1694486400000|2023-09-12 02:40:00|38120.8|38100.8|38162.9|38142.9|38178.3|38158.3|38115.8|38095.8|294
1694486700000|2023-09-12 02:45:00|38163.3|38143.3|38125.8|38105.8|38163.3|38143.3|38110.4|38090.4|100
1694487000000|2023-09-12 02:50:00|38125.4|38105.4|38125.8|38105.8|38145|38125|38120.4|38100.4|134
1694487300000|2023-09-12 02:55:00|38127.9|38107.9|38135.8|38115.8|38155.8|38135.8|38120.4|38100.4|78
1694487600000|2023-09-12 03:00:00|38135.4|38115.4|38127.9|38107.9|38135.8|38115.8|38100.8|38080.8|108
1694487900000|2023-09-12 03:05:00|38128.3|38108.3|38141.3|38121.3|38145.8|38125.8|38125.8|38105.8|66
1694488200000|2023-09-12 03:10:00|38143.3|38123.3|38130.8|38110.8|38143.8|38123.8|38113.3|38093.3|49
1694488500000|2023-09-12 03:15:00|38128.3|38108.3|38127.9|38107.9|38132.9|38112.9|38115.4|38095.4|77
1694488800000|2023-09-12 03:20:00|38130.4|38110.4|38120.4|38100.4|38138.4|38118.4|38110.4|38090.4|85
1694489100000|2023-09-12 03:25:00|38120.9|38100.9|38120.5|38100.5|38125.4|38105.4|38115.4|38095.4|100
1694489400000|2023-09-12 03:30:00|38118.4|38098.4|38150.9|38130.9|38155|38135|38115.9|38095.9|65
1694489700000|2023-09-12 03:35:00|38150.5|38130.5|38143.4|38123.4|38155.9|38135.9|38140.9|38120.9|58
1694490000000|2023-09-12 03:40:00|38145.5|38125.5|38155.9|38135.9|38160.9|38140.9|38143|38123|42
1694490300000|2023-09-12 03:45:00|38155.5|38135.5|38140.5|38120.5|38155.5|38135.5|38140.5|38120.5|10
1694490600000|2023-09-12 03:50:00|38138.4|38118.4|38133|38113|38140.5|38120.5|38125.5|38105.5|22
1694490900000|2023-09-12 03:55:00|38135.1|38115.1|38138|38118|38138|38118|38128|38108|17
1694491200000|2023-09-12 04:00:00|38135.9|38115.9|38135.9|38115.9|38140.5|38120.5|38130.9|38110.9|12
1694491500000|2023-09-12 04:05:00|38138|38118|38120.5|38100.5|38143|38123|38120.5|38100.5|45
1694491800000|2023-09-12 04:10:00|38120.9|38100.9|38123|38103|38130.9|38110.9|38113.4|38093.4|17
1694492100000|2023-09-12 04:15:00|38123.4|38103.4|38113|38093|38123.4|38103.4|38105.5|38085.5|17
1694492400000|2023-09-12 04:20:00|38113.4|38093.4|38110.5|38090.5|38116|38096|38105.5|38085.5|16
1694492700000|2023-09-12 04:25:00|38108.5|38088.5|38121|38101|38123.5|38103.5|38096|38076|86
1694493000000|2023-09-12 04:30:00|38121.4|38101.4|38123.9|38103.9|38131.4|38111.4|38116|38096|60
1694493300000|2023-09-12 04:35:00|38126|38106|38116.8|38096.8|38128.9|38108.9|38116.8|38096.8|14
1694493600000|2023-09-12 04:40:00|38118.9|38098.9|38111.4|38091.4|38118.9|38098.9|38111|38091|11
1694493900000|2023-09-12 04:45:00|38111.8|38091.8|38121|38101|38121.8|38101.8|38111|38091|8
1694494200000|2023-09-12 04:50:00|38121.4|38101.4|38123.9|38103.9|38131.8|38111.8|38111|38091|42
1694494500000|2023-09-12 04:55:00|38121.4|38101.4|38119.3|38099.3|38134.3|38114.3|38119.3|38099.3|26
1694494800000|2023-09-12 05:00:00|38121.4|38101.4|38087.7|38067.7|38121.8|38101.8|38087.7|38067.7|61
1694495100000|2023-09-12 05:05:00|38087.3|38067.3|38089.8|38069.8|38096.9|38076.9|38072.3|38052.3|77
1694495400000|2023-09-12 05:10:00|38089.4|38069.4|38076.9|38056.9|38089.4|38069.4|38067.3|38047.3|51
1694495700000|2023-09-12 05:15:00|38077.3|38057.3|38079.8|38059.8|38087.7|38067.7|38067.3|38047.3|54
1694496000000|2023-09-12 05:20:00|38081.9|38061.9|38082.3|38062.3|38087.3|38067.3|38071.9|38051.9|53
1694496300000|2023-09-12 05:25:00|38079.4|38059.4|38076.5|38056.5|38096.5|38076.5|38076.5|38056.5|80
1694496600000|2023-09-12 05:30:00|38076.9|38056.9|38029.8|38009.8|38076.9|38056.9|38017.3|37997.3|229
1694496900000|2023-09-12 05:35:00|38027.3|38007.3|38029.8|38009.8|38044.8|38024.8|38021.9|38001.9|71
1694497200000|2023-09-12 05:40:00|38027.7|38007.7|38034.8|38014.8|38042.3|38022.3|38024.8|38004.8|64
1694497500000|2023-09-12 05:45:00|38032.3|38012.3|38019.8|37999.8|38042.3|38022.3|38017.3|37997.3|72
1694497800000|2023-09-12 05:50:00|38021.9|38001.9|38027.8|38007.8|38029.8|38009.8|38017.3|37997.3|66
1694498100000|2023-09-12 05:55:00|38027.3|38007.3|38027.4|38007.4|38037.4|38017.4|38017.4|37997.4|53
1694498400000|2023-09-12 06:00:00|38029.9|38009.9|38017.4|37997.4|38046.9|38026.9|38012.4|37992.4|105
1694498700000|2023-09-12 06:05:00|38014.9|37994.9|38024.5|38004.5|38056.5|38036.5|38014.9|37994.9|146
1694499000000|2023-09-12 06:10:00|38022|38002|38044.9|38024.9|38057.4|38037.4|38022|38002|173
1694499300000|2023-09-12 06:15:00|38045.3|38025.3|38059.9|38039.9|38062.4|38042.4|38037.4|38017.4|82
1694499600000|2023-09-12 06:20:00|38062|38042|38007.8|37987.8|38062.4|38042.4|37992.8|37972.8|136
1694499900000|2023-09-12 06:25:00|38009.9|37989.9|38014.9|37994.9|38020.3|38000.3|37997.4|37977.4|141
1694500200000|2023-09-12 06:30:00|38012.8|37992.8|38025.3|38005.3|38027.4|38007.4|37997.4|37977.4|90
1694500500000|2023-09-12 06:35:00|38024.9|38004.9|38015.3|37995.3|38027.8|38007.8|38007.8|37987.8|71
1694500800000|2023-09-12 06:40:00|38022.4|38002.4|38022.8|38002.8|38039.9|38019.9|38017.4|37997.4|85
1694501100000|2023-09-12 06:45:00|38022.4|38002.4|38012.4|37992.4|38037.4|38017.4|37997.9|37977.9|100
1694501400000|2023-09-12 06:50:00|38014.5|37994.5|38017.9|37997.9|38032|38012|38012|37992|58
1694501700000|2023-09-12 06:55:00|38017.4|37997.4|38040.4|38020.4|38042.9|38022.9|38002.4|37982.4|193
1694502000000|2023-09-12 07:00:00|38050.8|38030.8|37960.4|37940.4|38064.5|38044.5|37960.4|37940.4|467
1694502300000|2023-09-12 07:05:00|37965.4|37945.4|37967.5|37947.5|38015.4|37995.4|37955|37935|197
1694502600000|2023-09-12 07:10:00|37970.4|37950.4|37960|37940|37987.1|37967.1|37945|37925|174
1694502900000|2023-09-12 07:15:00|37950.4|37930.4|37997.5|37977.5|38007.9|37987.9|37950|37930|157
1694503200000|2023-09-12 07:20:00|37997.1|37977.1|37965.4|37945.4|38002.9|37982.9|37960|37940|102
1694503500000|2023-09-12 07:25:00|37967.5|37947.5|37967.5|37947.5|37985|37965|37935|37915|87
1694503800000|2023-09-12 07:30:00|37970|37950|37960|37940|37975.4|37955.4|37952.5|37932.5|71
1694504100000|2023-09-12 07:35:00|37957.5|37937.5|37867.9|37847.9|37957.5|37937.5|37867.5|37847.5|316
1694504400000|2023-09-12 07:40:00|37870|37850|37877.5|37857.5|37927.9|37907.9|37870|37850|219
1694504700000|2023-09-12 07:45:00|37875.4|37855.4|37882.5|37862.5|37897.5|37877.5|37867.9|37847.9|122
1694505000000|2023-09-12 07:50:00|37883|37863|37890|37870|37895|37875|37865.5|37845.5|87
1694505300000|2023-09-12 07:55:00|37888|37868|37942.5|37922.5|37942.5|37922.5|37887.1|37867.1|89
1694505600000|2023-09-12 08:00:00|37944.6|37924.6|37987.6|37967.6|37997.6|37977.6|37900|37880|319
1694505900000|2023-09-12 08:05:00|37991.7|37971.7|38011.7|37991.7|38011.7|37991.7|37939.6|37919.6|145
1694506200000|2023-09-12 08:10:00|38009.2|37989.2|38029.2|38009.2|38049.2|38029.2|38006.3|37986.3|188
1694506500000|2023-09-12 08:15:00|38026.7|38006.7|38029.2|38009.2|38042.1|38022.1|38006.3|37986.3|70
1694506800000|2023-09-12 08:20:00|38028.8|38008.8|38026.3|38006.3|38039.2|38019.2|38016.3|37996.3|69
1694507100000|2023-09-12 08:25:00|38026.7|38006.7|38062.2|38042.2|38062.2|38042.2|38026.3|38006.3|69
1694507400000|2023-09-12 08:30:00|38061.7|38041.7|38051.8|38031.8|38062.2|38042.2|38034.3|38014.3|39
1694507700000|2023-09-12 08:35:00|38049.3|38029.3|38077.2|38057.2|38096.8|38076.8|38046.8|38026.8|160
1694508000000|2023-09-12 08:40:00|38076.8|38056.8|38059.7|38039.7|38096.8|38076.8|38051.8|38031.8|71
1694508300000|2023-09-12 08:45:00|38059.3|38039.3|38069.3|38049.3|38084.3|38064.3|38036.8|38016.8|47
1694508600000|2023-09-12 08:50:00|38066.8|38046.8|38049.7|38029.7|38071.8|38051.8|38044.7|38024.7|46
1694508900000|2023-09-12 08:55:00|38049.3|38029.3|38032.2|38012.2|38052.2|38032.2|38030.1|38010.1|80
1694509200000|2023-09-12 09:00:00|38031.8|38011.8|38017.2|37997.2|38052.2|38032.2|38004.7|37984.7|78
1694509500000|2023-09-12 09:05:00|38015.2|37995.2|38021.8|38001.8|38034.7|38014.7|38012.2|37992.2|42
1694509800000|2023-09-12 09:10:00|38023.9|38003.9|38021.8|38001.8|38039.3|38019.3|37996.8|37976.8|61
1694510100000|2023-09-12 09:15:00|38016.8|37996.8|38014.3|37994.3|38041.8|38021.8|38009.7|37989.7|40
1694510400000|2023-09-12 09:20:00|38014.8|37994.8|38029.8|38009.8|38042.3|38022.3|38014.8|37994.8|27
1694510700000|2023-09-12 09:25:00|38029.3|38009.3|38018.9|37998.9|38036.8|38016.8|38009.3|37989.3|25
1694511000000|2023-09-12 09:30:00|38016.8|37996.8|37991.8|37971.8|38016.8|37996.8|37976.8|37956.8|48
1694511300000|2023-09-12 09:35:00|37994.3|37974.3|38016.9|37996.9|38021.9|38001.9|37993.9|37973.9|44
1694511600000|2023-09-12 09:40:00|38017.3|37997.3|38049.8|38029.8|38052.3|38032.3|38016.9|37996.9|56
1694511900000|2023-09-12 09:45:00|38049.4|38029.4|38046.9|38026.9|38056.9|38036.9|38027.3|38007.3|31
1694512200000|2023-09-12 09:50:00|38044.8|38024.8|38014.4|37994.4|38044.8|38024.8|38011.9|37991.9|31
1694512500000|2023-09-12 09:55:00|38016.9|37996.9|38007.3|37987.3|38026.9|38006.9|38006.9|37986.9|34
1694512800000|2023-09-12 10:00:00|38016.5|37996.5|38041.5|38021.5|38046.5|38026.5|38011.9|37991.9|85
1694513100000|2023-09-12 10:05:00|38043.5|38023.5|38041.1|38021.1|38076|38056|38036.1|38016.1|69
1694513400000|2023-09-12 10:10:00|38043.6|38023.6|38091.1|38071.1|38091.1|38071.1|38043.6|38023.6|68
1694513700000|2023-09-12 10:15:00|38091.5|38071.5|38064|38044|38091.5|38071.5|38063.6|38043.6|41
1694514000000|2023-09-12 10:20:00|38063.6|38043.6|38071.1|38051.1|38071.1|38051.1|38053.6|38033.6|38
1694514300000|2023-09-12 10:25:00|38069|38049|38048.6|38028.6|38071.1|38051.1|38043.6|38023.6|50
1694514600000|2023-09-12 10:30:00|38045.7|38025.7|38038.6|38018.6|38056.1|38036.1|38035.7|38015.7|40
1694514900000|2023-09-12 10:35:00|38040.7|38020.7|38011.1|37991.1|38041.1|38021.1|38008.6|37988.6|77
1694515200000|2023-09-12 10:40:00|38011.5|37991.5|37955.7|37935.7|38016.1|37996.1|37945.7|37925.7|122
1694515500000|2023-09-12 10:45:00|37956.1|37936.1|37956.1|37936.1|37958.6|37938.6|37930.7|37910.7|78
1694515800000|2023-09-12 10:50:00|37958.6|37938.6|37956.1|37936.1|37968.2|37948.2|37945.7|37925.7|52
1694516100000|2023-09-12 10:55:00|37958.6|37938.6|37978.6|37958.6|37986.6|37966.6|37956.1|37936.1|100
1694516400000|2023-09-12 11:00:00|37980.7|37960.7|37988.6|37968.6|37991.1|37971.1|37969.1|37949.1|86
1694516700000|2023-09-12 11:05:00|37986.1|37966.1|37973.6|37953.6|37998.6|37978.6|37953.6|37933.6|93
1694517000000|2023-09-12 11:10:00|37978.6|37958.6|37968.7|37948.7|37979.1|37959.1|37946.1|37926.1|37
1694517300000|2023-09-12 11:15:00|37965.7|37945.7|37953.7|37933.7|37976.2|37956.2|37946.2|37926.2|65
1694517600000|2023-09-12 11:20:00|37951.6|37931.6|37926.6|37906.6|37958.7|37938.7|37916.2|37896.2|111
1694517900000|2023-09-12 11:25:00|37928.7|37908.7|37922|37902|37928.7|37908.7|37909.5|37889.5|152
1694518200000|2023-09-12 11:30:00|37917.9|37897.9|37907|37887|37935|37915|37882.5|37862.5|323
1694518500000|2023-09-12 11:35:00|37902.5|37882.5|37892.5|37872.5|37922|37902|37890|37870|171
1694518800000|2023-09-12 11:40:00|37892|37872|37938.7|37918.7|37946.6|37926.6|37887|37867|225
1694519100000|2023-09-12 11:45:00|37936.6|37916.6|37949.1|37929.1|37959.1|37939.1|37933.7|37913.7|101
1694519400000|2023-09-12 11:50:00|37951.2|37931.2|37964.1|37944.1|37966.2|37946.2|37946.6|37926.6|103
1694519700000|2023-09-12 11:55:00|37962.1|37942.1|37971.2|37951.2|37975.8|37955.8|37950.8|37930.8|79
1694520000000|2023-09-12 12:00:00|37973.7|37953.7|37976.2|37956.2|37996.2|37976.2|37966.2|37946.2|168
1694520300000|2023-09-12 12:05:00|37976.7|37956.7|37954.2|37934.2|38001.2|37981.2|37951.7|37931.7|256
1694520600000|2023-09-12 12:10:00|37953.7|37933.7|38001.7|37981.7|38001.7|37981.7|37953.7|37933.7|275
1694520900000|2023-09-12 12:15:00|37996.7|37976.7|37959.6|37939.6|37997.1|37977.1|37957.5|37937.5|226
1694521200000|2023-09-12 12:20:00|37961.7|37941.7|37962.5|37942.5|37981.7|37961.7|37941.7|37921.7|201
1694521500000|2023-09-12 12:25:00|37962.1|37942.1|37984.6|37964.6|37987.5|37967.5|37957.5|37937.5|172
1694521800000|2023-09-12 12:30:00|37982.1|37962.1|37991.7|37971.7|37997.1|37977.1|37974.6|37954.6|97
1694522100000|2023-09-12 12:35:00|37992.1|37972.1|38011.7|37991.7|38012.1|37992.1|37986.7|37966.7|133
1694522400000|2023-09-12 12:40:00|38012.1|37992.1|38016.7|37996.7|38032.1|38012.1|38004.6|37984.6|237
1694522700000|2023-09-12 12:45:00|38014.6|37994.6|37992.6|37972.6|38014.6|37994.6|37992.1|37972.1|106
1694523000000|2023-09-12 12:50:00|37992.2|37972.2|37974.7|37954.7|37992.6|37972.6|37972.2|37952.2|163
1694523300000|2023-09-12 12:55:00|37972.6|37952.6|37982.2|37962.2|37987.2|37967.2|37947.2|37927.2|258
1694523600000|2023-09-12 13:00:00|37981.7|37961.7|37908.5|37888.5|37987.2|37967.2|37901.4|37881.4|496
1694523900000|2023-09-12 13:05:00|37910.5|37890.5|37928.9|37908.9|37953|37933|37903.5|37883.5|320
1694524200000|2023-09-12 13:10:00|37929.3|37909.3|37879.3|37859.3|37929.3|37909.3|37870.6|37850.6|473
1694524500000|2023-09-12 13:15:00|37884.3|37864.3|37879.8|37859.8|37887.7|37867.7|37846|37826|606
1694524800000|2023-09-12 13:20:00|37880.2|37860.2|37889.3|37869.3|37895.2|37875.2|37865.2|37845.2|193
1694525100000|2023-09-12 13:25:00|37889.8|37869.8|37847.3|37827.3|37892.3|37872.3|37834.8|37814.8|226
1694525400000|2023-09-12 13:30:00|37845.2|37825.2|37892.3|37872.3|37894.8|37874.8|37830.2|37810.2|399
1694525700000|2023-09-12 13:35:00|37894.4|37874.4|37897.3|37877.3|37919.4|37899.4|37875.2|37855.2|342
1694526000000|2023-09-12 13:40:00|37899.8|37879.8|37917.3|37897.3|37939.8|37919.8|37880.2|37860.2|207
1694526300000|2023-09-12 13:45:00|37919.4|37899.4|37829.8|37809.8|37924.4|37904.4|37829.4|37809.4|467
1694526600000|2023-09-12 13:50:00|37825.2|37805.2|37846.9|37826.9|37865.2|37845.2|37814.4|37794.4|348
1694526900000|2023-09-12 13:55:00|37847.3|37827.3|37834.4|37814.4|37849.8|37829.8|37819.4|37799.4|340
1694527200000|2023-09-12 14:00:00|37834.8|37814.8|37824|37804|37839.4|37819.4|37804.4|37784.4|343
1694527500000|2023-09-12 14:05:00|37824.4|37804.4|37819.4|37799.4|37829.4|37809.4|37808.6|37788.6|231
1694527800000|2023-09-12 14:10:00|37819|37799|37824|37804|37844|37824|37811.5|37791.5|143
1694528100000|2023-09-12 14:15:00|37828.1|37808.1|37819|37799|37833.6|37813.6|37818.6|37798.6|168
1694528400000|2023-09-12 14:20:00|37818.6|37798.6|37814|37794|37839|37819|37798.6|37778.6|316
1694528700000|2023-09-12 14:25:00|37813.6|37793.6|37798.6|37778.6|37814|37794|37793.6|37773.6|342
1694529000000|2023-09-12 14:30:00|37801.5|37781.5|37824.5|37804.5|37824.5|37804.5|37793.6|37773.6|220
1694529300000|2023-09-12 14:35:00|37824|37804|37806.5|37786.5|37834.5|37814.5|37798.6|37778.6|203
1694529600000|2023-09-12 14:40:00|37804.5|37784.5|37816.5|37796.5|37824|37804|37804|37784|172
1694529900000|2023-09-12 14:45:00|37818.6|37798.6|37829.5|37809.5|37834.9|37814.9|37807.4|37787.4|257
1694530200000|2023-09-12 14:50:00|37827|37807|37822.4|37802.4|37834.9|37814.9|37814.5|37794.5|127
1694530500000|2023-09-12 14:55:00|37819.9|37799.9|37817.4|37797.4|37829.9|37809.9|37814.5|37794.5|196
1694530800000|2023-09-12 15:00:00|37819.5|37799.5|37864.9|37844.9|37869.5|37849.5|37819.5|37799.5|308
1694531100000|2023-09-12 15:05:00|37864.5|37844.5|37869.5|37849.5|37892.4|37872.4|37854.5|37834.5|271
1694531400000|2023-09-12 15:10:00|37869.9|37849.9|37866.6|37846.6|37884.5|37864.5|37864.1|37844.1|163
1694531700000|2023-09-12 15:15:00|37866.2|37846.2|37889.1|37869.1|37889.1|37869.1|37859.1|37839.1|155
1694532000000|2023-09-12 15:20:00|37886.6|37866.6|37884.1|37864.1|37898.7|37878.7|37879.1|37859.1|169
1694532300000|2023-09-12 15:25:00|37883.7|37863.7|37898.7|37878.7|37901.2|37881.2|37873.7|37853.7|154
1694532600000|2023-09-12 15:30:00|37900.8|37880.8|37909.9|37889.9|37914.9|37894.9|37900.8|37880.8|305
1694532900000|2023-09-12 15:35:00|37912|37892|37907.8|37887.8|37922|37902|37897|37877|240
1694533200000|2023-09-12 15:40:00|37907.4|37887.4|37952.4|37932.4|37957.4|37937.4|37907|37887|316
1694533500000|2023-09-12 15:45:00|37954.5|37934.5|37992|37972|38012.4|37992.4|37954.5|37934.5|349
1694533800000|2023-09-12 15:50:00|37992.4|37972.4|37992|37972|38007.4|37987.4|37992|37972|156
1694534100000|2023-09-12 15:55:00|37992.4|37972.4|38007.4|37987.4|38007.4|37987.4|37982|37962|170
1694534400000|2023-09-12 16:00:00|38012|37992|38010|37990|38027|38007|38002.9|37982.9|304
1694534700000|2023-09-12 16:05:00|38012|37992|38020|38000|38035|38015|38012|37992|147
1694535000000|2023-09-12 16:10:00|38017.9|37997.9|38042|38022|38047|38027|38012|37992|284
1694535300000|2023-09-12 16:15:00|38040|38020|38022.5|38002.5|38047|38027|38022.5|38002.5|146
1694535600000|2023-09-12 16:20:00|38022|38002|38027.1|38007.1|38027.5|38007.5|38012|37992|142
1694535900000|2023-09-12 16:25:00|38029.1|38009.1|38027.1|38007.1|38041.2|38021.2|38026.6|38006.6|151
1694536200000|2023-09-12 16:30:00|38022.1|38002.1|37997.9|37977.9|38031.6|38011.6|37997.9|37977.9|302
1694536500000|2023-09-12 16:35:00|37998.4|37978.4|38005.9|37985.9|38013.4|37993.4|37997.9|37977.9|193
1694536800000|2023-09-12 16:40:00|38003.8|37983.8|37996.7|37976.7|38008.8|37988.8|37978.8|37958.8|423
1694537100000|2023-09-12 16:45:00|37994.7|37974.7|37999.7|37979.7|38014.2|37994.2|37994.2|37974.2|270
1694537400000|2023-09-12 16:50:00|37997.6|37977.6|37975.1|37955.1|37997.6|37977.6|37970.6|37950.6|330
1694537700000|2023-09-12 16:55:00|37977.6|37957.6|37967.3|37947.3|37977.6|37957.6|37956|37936|1201
1694538000000|2023-09-12 17:00:00|37964.8|37944.8|37981.9|37961.9|37981.9|37961.9|37957.3|37937.3|332
1694538300000|2023-09-12 17:05:00|37979.4|37959.4|37976.9|37956.9|37982.3|37962.3|37971.9|37951.9|74
1694538600000|2023-09-12 17:10:00|37977.3|37957.3|37971.9|37951.9|37981.9|37961.9|37971.9|37951.9|93
1694538900000|2023-09-12 17:15:00|37967.3|37947.3|37967.3|37947.3|37972.3|37952.3|37962.3|37942.3|73
1694539200000|2023-09-12 17:20:00|37969.4|37949.4|37992.3|37972.3|37996.9|37976.9|37969.4|37949.4|133
1694539500000|2023-09-12 17:25:00|37991.9|37971.9|37979.8|37959.8|37992.3|37972.3|37977.3|37957.3|37
1694539800000|2023-09-12 17:30:00|37981.9|37961.9|37977.4|37957.4|37986.9|37966.9|37976.9|37956.9|29
1694540100000|2023-09-12 17:35:00|37979.4|37959.4|37976.9|37956.9|37981.9|37961.9|37972.4|37952.4|34
1694540400000|2023-09-12 17:40:00|37972.8|37952.8|37966.9|37946.9|37974.4|37954.4|37957.4|37937.4|98
1694540700000|2023-09-12 17:45:00|37964.4|37944.4|37967.4|37947.4|37967.4|37947.4|37957.4|37937.4|40
1694541000000|2023-09-12 17:50:00|37969.4|37949.4|37967.4|37947.4|37977.4|37957.4|37962.8|37942.8|74
1694541300000|2023-09-12 17:55:00|37963.3|37943.3|37967.4|37947.4|37982.4|37962.4|37963.3|37943.3|121
1694541600000|2023-09-12 18:00:00|37969.5|37949.5|37957.4|37937.4|37972.4|37952.4|37957.4|37937.4|62
1694541900000|2023-09-12 18:05:00|37959.5|37939.5|37957.4|37937.4|37962.4|37942.4|37952|37932|35
1694542200000|2023-09-12 18:10:00|37959.5|37939.5|37959.5|37939.5|37967|37947|37954.5|37934.5|33
1694542500000|2023-09-12 18:15:00|37957.4|37937.4|37969.9|37949.9|37972|37952|37957.4|37937.4|32
1694542800000|2023-09-12 18:20:00|37969.5|37949.5|37977.4|37957.4|37977.4|37957.4|37962.4|37942.4|26
1694543100000|2023-09-12 18:25:00|37977|37957|37977.5|37957.5|37987|37967|37974.5|37954.5|25
1694543400000|2023-09-12 18:30:00|37977|37957|37970|37950|37982|37962|37967.5|37947.5|30
1694543700000|2023-09-12 18:35:00|37969.5|37949.5|37972|37952|37972.5|37952.5|37967.5|37947.5|8
1694544000000|2023-09-12 18:40:00|37972.5|37952.5|37972.5|37952.5|37975|37955|37970|37950|10
1694544300000|2023-09-12 18:45:00|37967.5|37947.5|37967.1|37947.1|37972.5|37952.5|37964.6|37944.6|20
1694544600000|2023-09-12 18:50:00|37967.5|37947.5|37952.5|37932.5|37967.5|37947.5|37949.6|37929.6|47
1694544900000|2023-09-12 18:55:00|37952.1|37932.1|37954.6|37934.6|37962.1|37942.1|37952.1|37932.1|18
1694545200000|2023-09-12 19:00:00|37956.6|37936.6|37949.6|37929.6|37961.6|37941.6|37949.1|37929.1|18
1694545500000|2023-09-12 19:05:00|37951.6|37931.6|37952.1|37932.1|37952.5|37932.5|37947.5|37927.5|9
1694545800000|2023-09-12 19:10:00|37952.5|37932.5|37947.1|37927.1|37957.1|37937.1|37947.1|37927.1|27
1694546100000|2023-09-12 19:15:00|37946.7|37926.7|37962.1|37942.1|37962.5|37942.5|37942.1|37922.1|57
1694546400000|2023-09-12 19:20:00|37962.5|37942.5|37954.6|37934.6|37966.7|37946.7|37952.1|37932.1|50
1694546700000|2023-09-12 19:25:00|37956.7|37936.7|37964.6|37944.6|37967.1|37947.1|37954.6|37934.6|11
1694547000000|2023-09-12 19:30:00|37967.1|37947.1|37962.1|37942.1|37967.1|37947.1|37957.6|37937.6|6
1694547300000|2023-09-12 19:35:00|37962.6|37942.6|37959.6|37939.6|37966.7|37946.7|37952.6|37932.6|18
1694547600000|2023-09-12 19:40:00|37957.6|37937.6|37957.1|37937.1|37962.1|37942.1|37957.1|37937.1|21
1694547900000|2023-09-12 19:45:00|37957.6|37937.6|37947.2|37927.2|37964.6|37944.6|37942.6|37922.6|49
1694548200000|2023-09-12 19:50:00|37947.6|37927.6|37952.2|37932.2|37959.7|37939.7|37947.2|37927.2|32
1694548500000|2023-09-12 19:55:00|37950.1|37930.1|37942.2|37922.2|37952.6|37932.6|37941.7|37921.7|76
1694548800000|2023-09-12 20:00:00|37938|37918|37944.7|37924.7|37950.1|37930.1|37938|37918|33
1694549100000|2023-09-12 20:05:00|37946.7|37926.7|37939.7|37919.7|37947.6|37927.6|37939.7|37919.7|30
1694549400000|2023-09-12 20:10:00|37944.7|37924.7|37942.2|37922.2|37947.2|37927.2|37942.2|37922.2|9
1694549700000|2023-09-12 20:15:00|37941.8|37921.8|37947.2|37927.2|37947.2|37927.2|37939.3|37919.3|16
1694550000000|2023-09-12 20:20:00|37945.1|37925.1|37942.2|37922.2|37947.2|37927.2|37941.8|37921.8|12
1694550300000|2023-09-12 20:25:00|37940.2|37920.2|37947.2|37927.2|37947.7|37927.7|37940.2|37920.2|14
1694550600000|2023-09-12 20:30:00|37947.7|37927.7|37957.2|37937.2|37957.2|37937.2|37946.8|37926.8|30
1694550900000|2023-09-12 20:35:00|37955.2|37935.2|37949.7|37929.7|37955.2|37935.2|37949.7|37929.7|13
1694551200000|2023-09-12 20:40:00|37951.8|37931.8|37950.2|37930.2|37952.3|37932.3|37947.2|37927.2|11
1694551500000|2023-09-12 20:45:00|37952.3|37932.3|37960.2|37940.2|37962.7|37942.7|37950.2|37930.2|43
1694551800000|2023-09-12 20:50:00|37957.7|37937.7|37957.3|37937.3|37962.7|37942.7|37957.3|37937.3|29
1694552100000|2023-09-12 20:55:00|37957.7|37937.7|37944.8|37924.8|37957.7|37937.7|37944.8|37924.8|106
1694556000000|2023-09-12 22:00:00|37900.7|37880.7|37949.9|37929.9|37959.9|37939.9|37900.7|37880.7|28
1694556300000|2023-09-12 22:05:00|37947.8|37927.8|37949.9|37929.9|37949.9|37929.9|37942.4|37922.4|22
1694556600000|2023-09-12 22:10:00|37947.4|37927.4|37952.4|37932.4|37954.9|37934.9|37947.4|37927.4|9
1694556900000|2023-09-12 22:15:00|37954.9|37934.9|37944.9|37924.9|37954.9|37934.9|37942.4|37922.4|12
1694557200000|2023-09-12 22:20:00|37942.9|37922.9|37942.4|37922.4|37947.4|37927.4|37942.4|37922.4|7
1694557500000|2023-09-12 22:25:00|37944.9|37924.9|37947.4|37927.4|37957.9|37937.9|37944.9|37924.9|31
1694557800000|2023-09-12 22:30:00|37945.4|37925.4|37949.9|37929.9|37952.4|37932.4|37942.4|37922.4|13
1694558100000|2023-09-12 22:35:00|37952.4|37932.4|37952.5|37932.5|37952.5|37932.5|37949.9|37929.9|1
1694558400000|2023-09-12 22:40:00|37950|37930|37945|37925|37950|37930|37945|37925|8
1694558700000|2023-09-12 22:45:00|37947.5|37927.5|37949.5|37929.5|37950|37930|37937.5|37917.5|15
1694559000000|2023-09-12 22:50:00|37952.5|37932.5|37952.5|37932.5|37954.5|37934.5|37950|37930|0
1694559300000|2023-09-12 22:55:00|37950.4|37930.4|37950.4|37930.4|37952.5|37932.5|37950|37930|3
1694559600000|2023-09-12 23:00:00|37950|37930|37947.5|37927.5|37952.5|37932.5|37947.5|37927.5|2
1694559900000|2023-09-12 23:05:00|37950|37930|37947.5|37927.5|37950|37930|37947.5|37927.5|2
1694560200000|2023-09-12 23:10:00|37950|37930|37949.6|37929.6|37960.4|37940.4|37945|37925|19
1694560500000|2023-09-12 23:15:00|37950|37930|37955|37935|37955.5|37935.5|37950|37930|3
1694560800000|2023-09-12 23:20:00|37952.5|37932.5|37952.5|37932.5|37955|37935|37950|37930|2
1694561100000|2023-09-12 23:25:00|37947.5|37927.5|37950|37930|37951.7|37931.7|37942.5|37922.5|14
1694561400000|2023-09-12 23:30:00|37952.5|37932.5|37962.5|37942.5|37965|37945|37952.5|37932.5|13
1694561700000|2023-09-12 23:35:00|37962.6|37942.6|37962.6|37942.6|37963|37943|37962.6|37942.6|9
1694562000000|2023-09-12 23:40:00|37958.4|37938.4|37955.1|37935.1|37958.4|37938.4|37947.6|37927.6|15
1694562300000|2023-09-12 23:45:00|37954.6|37934.6|37967.6|37947.6|37967.6|37947.6|37954.6|37934.6|6
1694562600000|2023-09-12 23:50:00|37969.6|37949.6|37962.6|37942.6|37969.6|37949.6|37960.1|37940.1|8
1694562900000|2023-09-12 23:55:00|37955.1|37935.1|37947.6|37927.6|37957.6|37937.6|37947.6|37927.6|18
1694563200000|2023-09-13 00:00:00|37950.1|37930.1|37969.7|37949.7|37972.6|37952.6|37942.6|37922.6|69
1694563500000|2023-09-13 00:05:00|37967.6|37947.6|37977.6|37957.6|37982.2|37962.2|37962.2|37942.2|29
1694563800000|2023-09-13 00:10:00|37977.2|37957.2|37969.7|37949.7|37980.1|37960.1|37962.2|37942.2|28
1694564100000|2023-09-13 00:15:00|37967.6|37947.6|37962.6|37942.6|37970.1|37950.1|37957.2|37937.2|22
1694564400000|2023-09-13 00:20:00|37962.2|37942.2|37947.2|37927.2|37962.6|37942.6|37942.6|37922.6|31
1694564700000|2023-09-13 00:25:00|37945.1|37925.1|37947.6|37927.6|37957.2|37937.2|37937.6|37917.6|35
1694565000000|2023-09-13 00:30:00|37949.7|37929.7|37970.2|37950.2|37972.2|37952.2|37942.6|37922.6|44
1694565300000|2023-09-13 00:35:00|37972.2|37952.2|37965.2|37945.2|37975.2|37955.2|37962.7|37942.7|36
1694565600000|2023-09-13 00:40:00|37967.2|37947.2|37958.1|37938.1|37970.2|37950.2|37958.1|37938.1|28
1694565900000|2023-09-13 00:45:00|37962.7|37942.7|37953.1|37933.1|37967.7|37947.7|37952.7|37932.7|23
1694566200000|2023-09-13 00:50:00|37955.2|37935.2|37957.2|37937.2|37965.2|37945.2|37943.1|37923.1|56
1694566500000|2023-09-13 00:55:00|37953.1|37933.1|37952.7|37932.7|37957.7|37937.7|37947.3|37927.3|36
1694566800000|2023-09-13 01:00:00|37952.3|37932.3|37937.3|37917.3|37962.7|37942.7|37927.3|37907.3|183
1694567100000|2023-09-13 01:05:00|37937.7|37917.7|37932.7|37912.7|37952.7|37932.7|37925.2|37905.2|73
1694567400000|2023-09-13 01:10:00|37930.7|37910.7|37962.7|37942.7|37967.7|37947.7|37922.7|37902.7|80
1694567700000|2023-09-13 01:15:00|37963.2|37943.2|37982.7|37962.7|37999.8|37979.8|37962.7|37942.7|121
1694568000000|2023-09-13 01:20:00|37978.2|37958.2|37978.2|37958.2|37990.7|37970.7|37967.7|37947.7|53
1694568300000|2023-09-13 01:25:00|37980.2|37960.2|37975.2|37955.2|37992.3|37972.3|37965.2|37945.2|78
1694568600000|2023-09-13 01:30:00|37972.7|37952.7|38017.8|37997.8|38020.3|38000.3|37930.2|37910.2|247
1694568900000|2023-09-13 01:35:00|38015.7|37995.7|37955.3|37935.3|38037.8|38017.8|37947.8|37927.8|180
1694569200000|2023-09-13 01:40:00|37957.3|37937.3|37967.8|37947.8|37995.3|37975.3|37947.8|37927.8|67
1694569500000|2023-09-13 01:45:00|37970.3|37950.3|37977.8|37957.8|37990.3|37970.3|37957.8|37937.8|58
1694569800000|2023-09-13 01:50:00|37975.3|37955.3|37987.8|37967.8|37988.2|37968.2|37967.8|37947.8|84
1694570100000|2023-09-13 01:55:00|37987.3|37967.3|37982.4|37962.4|37990.3|37970.3|37965.3|37945.3|62
1694570400000|2023-09-13 02:00:00|37980.3|37960.3|37980.3|37960.3|38017.8|37997.8|37972.8|37952.8|181
1694570700000|2023-09-13 02:05:00|37982.4|37962.4|37947.4|37927.4|37992.4|37972.4|37944.9|37924.9|96
1694571000000|2023-09-13 02:10:00|37945.3|37925.3|37918.3|37898.3|37952.8|37932.8|37912.8|37892.8|145
1694571300000|2023-09-13 02:15:00|37917.8|37897.8|37917.8|37897.8|37923.3|37903.3|37910.3|37890.3|56
1694571600000|2023-09-13 02:20:00|37915.8|37895.8|37890.3|37870.3|37918.3|37898.3|37882.8|37862.8|135
1694571900000|2023-09-13 02:25:00|37887.8|37867.8|37865.8|37845.8|37892.4|37872.4|37857.8|37837.8|168
1694572200000|2023-09-13 02:30:00|37865.4|37845.4|37897.9|37877.9|37904.9|37884.9|37862.9|37842.9|243
1694572500000|2023-09-13 02:35:00|37899.9|37879.9|37880.4|37860.4|37907.4|37887.4|37867.4|37847.4|187
1694572800000|2023-09-13 02:40:00|37882.4|37862.4|37872.9|37852.9|37887.9|37867.9|37868.3|37848.3|52
1694573100000|2023-09-13 02:45:00|37875.4|37855.4|37882.4|37862.4|37907.9|37887.9|37872.9|37852.9|58
1694573400000|2023-09-13 02:50:00|37882.9|37862.9|37857.5|37837.5|37885.4|37865.4|37852.9|37832.9|72
1694573700000|2023-09-13 02:55:00|37855.4|37835.4|37877.5|37857.5|37882.9|37862.9|37855.4|37835.4|34
1694574000000|2023-09-13 03:00:00|37877.9|37857.9|37882.9|37862.9|37892.9|37872.9|37862.5|37842.5|106
1694574300000|2023-09-13 03:05:00|37885|37865|37862.5|37842.5|37890.4|37870.4|37860.4|37840.4|32
1694574600000|2023-09-13 03:10:00|37860.4|37840.4|37892.9|37872.9|37895.4|37875.4|37855.4|37835.4|72
1694574900000|2023-09-13 03:15:00|37890.4|37870.4|37875.4|37855.4|37892.9|37872.9|37867.9|37847.9|58
1694575200000|2023-09-13 03:20:00|37877.9|37857.9|37878.4|37858.4|37883.4|37863.4|37852.9|37832.9|105
1694575500000|2023-09-13 03:25:00|37877.9|37857.9|37858|37838|37877.9|37857.9|37838|37818|114
1694575800000|2023-09-13 03:30:00|37853.4|37833.4|37848|37828|37870.5|37850.5|37842.5|37822.5|117
1694576100000|2023-09-13 03:35:00|37848.4|37828.4|37858.4|37838.4|37878|37858|37843|37823|98
1694576400000|2023-09-13 03:40:00|37858|37838|37848|37828|37858|37838|37847.5|37827.5|37
1694576700000|2023-09-13 03:45:00|37848.4|37828.4|37843|37823|37853|37833|37838|37818|40
1694577000000|2023-09-13 03:50:00|37838.4|37818.4|37843|37823|37852.5|37832.5|37838|37818|20
1694577300000|2023-09-13 03:55:00|37840.5|37820.5|37838|37818|37843|37823|37835.5|37815.5|14
1694577600000|2023-09-13 04:00:00|37838.5|37818.5|37818|37798|37838.5|37818.5|37817.6|37797.6|48
1694577900000|2023-09-13 04:05:00|37818.5|37798.5|37828.5|37808.5|37830.5|37810.5|37815.5|37795.5|29
1694578200000|2023-09-13 04:10:00|37828|37808|37828.5|37808.5|37838.5|37818.5|37825.5|37805.5|35
1694578500000|2023-09-13 04:15:00|37831|37811|37840.5|37820.5|37845.5|37825.5|37831|37811|23
1694578800000|2023-09-13 04:20:00|37838.5|37818.5|37838.5|37818.5|37843.5|37823.5|37833.5|37813.5|18
1694579100000|2023-09-13 04:25:00|37840.6|37820.6|37843.5|37823.5|37846|37826|37838.1|37818.1|15
1694579400000|2023-09-13 04:30:00|37845.6|37825.6|37825.6|37805.6|37848.1|37828.1|37815.6|37795.6|145
1694579700000|2023-09-13 04:35:00|37828.1|37808.1|37823.1|37803.1|37835.6|37815.6|37823.1|37803.1|25
1694580000000|2023-09-13 04:40:00|37823.5|37803.5|37830.6|37810.6|37835.6|37815.6|37818.1|37798.1|54
1694580300000|2023-09-13 04:45:00|37832.6|37812.6|37847.6|37827.6|37852.6|37832.6|37828.1|37808.1|31
1694580600000|2023-09-13 04:50:00|37845.6|37825.6|37856|37836|37859|37839|37843.5|37823.5|57
1694580900000|2023-09-13 04:55:00|37858.1|37838.1|37853.6|37833.6|37866.1|37846.1|37853.6|37833.6|44
1694581200000|2023-09-13 05:00:00|37854|37834|37858.6|37838.6|37888.6|37868.6|37853.6|37833.6|157
1694581500000|2023-09-13 05:05:00|37861.1|37841.1|37863.1|37843.1|37863.6|37843.6|37846.1|37826.1|59
1694581800000|2023-09-13 05:10:00|37861.1|37841.1|37854|37834|37873.1|37853.1|37843.6|37823.6|78
1694582100000|2023-09-13 05:15:00|37853.6|37833.6|37848.6|37828.6|37858.6|37838.6|37843.6|37823.6|65
1694582400000|2023-09-13 05:20:00|37848.1|37828.1|37863.2|37843.2|37863.2|37843.2|37848.1|37828.1|56
1694582700000|2023-09-13 05:25:00|37863.6|37843.6|37843.6|37823.6|37863.6|37843.6|37838.6|37818.6|87
1694583000000|2023-09-13 05:30:00|37843.2|37823.2|37907.7|37887.7|37917.7|37897.7|37840.7|37820.7|523
1694583300000|2023-09-13 05:35:00|37908.2|37888.2|37897.7|37877.7|37928.2|37908.2|37893.2|37873.2|164
1694583600000|2023-09-13 05:40:00|37895.7|37875.7|37882.7|37862.7|37905.7|37885.7|37877.7|37857.7|169
1694583900000|2023-09-13 05:45:00|37880.7|37860.7|37882.8|37862.8|37897.7|37877.7|37877.7|37857.7|93
1694584200000|2023-09-13 05:50:00|37883.2|37863.2|37880.7|37860.7|37902.8|37882.8|37868.2|37848.2|134
1694584500000|2023-09-13 05:55:00|37882.8|37862.8|37920.7|37900.7|37923.2|37903.2|37880.3|37860.3|94
1694584800000|2023-09-13 06:00:00|37917.8|37897.8|37883.2|37863.2|37917.8|37897.8|37883.2|37863.2|186
1694585100000|2023-09-13 06:05:00|37880.7|37860.7|37882.8|37862.8|37888.2|37868.2|37868.2|37848.2|75
1694585400000|2023-09-13 06:10:00|37880.3|37860.3|37887.8|37867.8|37895.3|37875.3|37873.2|37853.2|63
1694585700000|2023-09-13 06:15:00|37888.2|37868.2|37880.8|37860.8|37895.7|37875.7|37873.2|37853.2|59
1694586000000|2023-09-13 06:20:00|37883.3|37863.3|37870.3|37850.3|37903.7|37883.7|37858.3|37838.3|95
1694586300000|2023-09-13 06:25:00|37868.3|37848.3|37848.3|37828.3|37870.3|37850.3|37843.7|37823.7|84
1694586600000|2023-09-13 06:30:00|37850.3|37830.3|37850.8|37830.8|37855.8|37835.8|37823.7|37803.7|321
1694586900000|2023-09-13 06:35:00|37848.3|37828.3|37895.8|37875.8|37895.8|37875.8|37848.3|37828.3|148
1694587200000|2023-09-13 06:40:00|37895.3|37875.3|37900.8|37880.8|37918.3|37898.3|37893.3|37873.3|127
1694587500000|2023-09-13 06:45:00|37903.3|37883.3|37945.8|37925.8|37945.8|37925.8|37898.3|37878.3|121
1694587800000|2023-09-13 06:50:00|37947.9|37927.9|37902.9|37882.9|37948.3|37928.3|37900.4|37880.4|105
1694588100000|2023-09-13 06:55:00|37900.8|37880.8|37932.9|37912.9|37932.9|37912.9|37892.9|37872.9|190
1694588400000|2023-09-13 07:00:00|37933.3|37913.3|37935.4|37915.4|37948.3|37928.3|37895.4|37875.4|193
1694588700000|2023-09-13 07:05:00|37938.3|37918.3|37969.9|37949.9|37982.4|37962.4|37933.3|37913.3|255
1694589000000|2023-09-13 07:10:00|37972|37952|37964.9|37944.9|38002.9|37982.9|37959.5|37939.5|75
1694589300000|2023-09-13 07:15:00|37967.9|37947.9|37982.5|37962.5|38002|37982|37947.5|37927.5|157
1694589600000|2023-09-13 07:20:00|37984.5|37964.5|37975.4|37955.4|38007.9|37987.9|37972.9|37952.9|117
1694589900000|2023-09-13 07:25:00|37975.9|37955.9|37993.4|37973.4|37995.4|37975.4|37955.4|37935.4|34
1694590200000|2023-09-13 07:30:00|37993.8|37973.8|38000.4|37980.4|38037.9|38017.9|37993.8|37973.8|146
1694590500000|2023-09-13 07:35:00|38002.5|37982.5|37972.5|37952.5|38007.9|37987.9|37952.9|37932.9|125
1694590800000|2023-09-13 07:40:00|37975|37955|38007.5|37987.5|38007.5|37987.5|37972.5|37952.5|54
1694591100000|2023-09-13 07:45:00|38007|37987|38105|38085|38117.5|38097.5|37995.4|37975.4|251
1694591400000|2023-09-13 07:50:00|38107.1|38087.1|38132.5|38112.5|38157.5|38137.5|38107.1|38087.1|559
1694591700000|2023-09-13 07:55:00|38134.6|38114.6|38125.5|38105.5|38140|38120|38113|38093|178
1694592000000|2023-09-13 08:00:00|38123.4|38103.4|38097.5|38077.5|38132.5|38112.5|38039.6|38019.6|502
1694592300000|2023-09-13 08:05:00|38098|38078|38072.5|38052.5|38098|38078|38042.5|38022.5|297
1694592600000|2023-09-13 08:10:00|38068.4|38048.4|38052.5|38032.5|38082.5|38062.5|38045|38025|93
1694592900000|2023-09-13 08:15:00|38052.1|38032.1|38016.7|37996.7|38055|38035|38002.1|37982.1|180
1694593200000|2023-09-13 08:20:00|38018.7|37998.7|38031.7|38011.7|38046.7|38026.7|38009.2|37989.2|121
1694593500000|2023-09-13 08:25:00|38032.1|38012.1|38044.2|38024.2|38056.7|38036.7|38031.7|38011.7|125
1694593800000|2023-09-13 08:30:00|38043.7|38023.7|38066.2|38046.2|38091.7|38071.7|38041.7|38021.7|147
1694594100000|2023-09-13 08:35:00|38066.7|38046.7|38026.7|38006.7|38071.7|38051.7|38021.7|38001.7|56
1694594400000|2023-09-13 08:40:00|38024.2|38004.2|38032.2|38012.2|38066.7|38046.7|38019.2|37999.2|67
1694594700000|2023-09-13 08:45:00|38031.7|38011.7|38026.7|38006.7|38044.2|38024.2|38016.7|37996.7|66
1694595000000|2023-09-13 08:50:00|38024.7|38004.7|38006.7|37986.7|38034.2|38014.2|37986.3|37966.3|84
1694595300000|2023-09-13 08:55:00|38009.2|37989.2|38019.2|37999.2|38026.7|38006.7|37996.7|37976.7|54
1694595600000|2023-09-13 09:00:00|38016.7|37996.7|38004.2|37984.2|38016.7|37996.7|37967.2|37947.2|147
1694595900000|2023-09-13 09:05:00|38003.8|37983.8|38009.2|37989.2|38009.2|37989.2|37983.8|37963.8|70
1694596200000|2023-09-13 09:10:00|38007.2|37987.2|37971.7|37951.7|38009.2|37989.2|37964.2|37944.2|141
1694596500000|2023-09-13 09:15:00|37967.2|37947.2|37976.8|37956.8|37988.8|37968.8|37964.2|37944.2|51
1694596800000|2023-09-13 09:20:00|37978.8|37958.8|37997.2|37977.2|37999.3|37979.3|37966.8|37946.8|39
1694597100000|2023-09-13 09:25:00|37996.8|37976.8|38006.8|37986.8|38014.3|37994.3|37994.3|37974.3|41
1694597400000|2023-09-13 09:30:00|38004.7|37984.7|37991.8|37971.8|38009.3|37989.3|37974.3|37954.3|73
1694597700000|2023-09-13 09:35:00|37991.3|37971.3|37994.7|37974.7|38006.8|37986.8|37984.7|37964.7|62
1694598000000|2023-09-13 09:40:00|37992.2|37972.2|37957.3|37937.3|37997.2|37977.2|37956.8|37936.8|46
1694598300000|2023-09-13 09:45:00|37956.8|37936.8|37959.3|37939.3|37969.3|37949.3|37936.8|37916.8|95
1694598600000|2023-09-13 09:50:00|37961.4|37941.4|37976.8|37956.8|37986.8|37966.8|37959.3|37939.3|59
1694598900000|2023-09-13 09:55:00|37976.4|37956.4|37966.4|37946.4|37976.8|37956.8|37959.3|37939.3|74
1694599200000|2023-09-13 10:00:00|37968.9|37948.9|37971.8|37951.8|37983.9|37963.9|37954.3|37934.3|81
1694599500000|2023-09-13 10:05:00|37973.9|37953.9|37961.8|37941.8|38001.4|37981.4|37961.4|37941.4|77
1694599800000|2023-09-13 10:10:00|37964.3|37944.3|37959.8|37939.8|37976.8|37956.8|37951.8|37931.8|71
1694600100000|2023-09-13 10:15:00|37959.3|37939.3|37981.9|37961.9|37991.9|37971.9|37959.3|37939.3|145
1694600400000|2023-09-13 10:20:00|37981.4|37961.4|37996.4|37976.4|38001.9|37981.9|37976.9|37956.9|71
1694600700000|2023-09-13 10:25:00|37996.9|37976.9|37988.9|37968.9|38001.4|37981.4|37986|37966|58
1694601000000|2023-09-13 10:30:00|37988.5|37968.5|37980.5|37960.5|38005.1|37985.1|37971.9|37951.9|115
1694601300000|2023-09-13 10:35:00|37981|37961|37981.4|37961.4|38006.4|37986.4|37976|37956|167
1694601600000|2023-09-13 10:40:00|37981.9|37961.9|37931.9|37911.9|37986|37966|37931.4|37911.4|103
1694601900000|2023-09-13 10:45:00|37934.4|37914.4|37924.4|37904.4|37944.4|37924.4|37914.4|37894.4|124
1694602200000|2023-09-13 10:50:00|37926|37906|37939|37919|37941.9|37921.9|37919|37899|57
1694602500000|2023-09-13 10:55:00|37936.9|37916.9|37951.5|37931.5|37964|37944|37934|37914|57
1694602800000|2023-09-13 11:00:00|37949|37929|37966.5|37946.5|37986.5|37966.5|37949|37929|73
1694603100000|2023-09-13 11:05:00|37966.9|37946.9|37969|37949|37986|37966|37956.5|37936.5|77
1694603400000|2023-09-13 11:10:00|37969.4|37949.4|37939|37919|37969.4|37949.4|37936.5|37916.5|51
1694603700000|2023-09-13 11:15:00|37941.5|37921.5|37929|37909|37947|37927|37926.5|37906.5|45
1694604000000|2023-09-13 11:20:00|37927|37907|37937|37917|37956.1|37936.1|37926.5|37906.5|86
1694604300000|2023-09-13 11:25:00|37939.5|37919.5|37939.5|37919.5|37952|37932|37929.5|37909.5|131
1694604600000|2023-09-13 11:30:00|37941.5|37921.5|37936.5|37916.5|37962|37942|37932.4|37912.4|224
1694604900000|2023-09-13 11:35:00|37937|37917|37962|37942|37964.5|37944.5|37937|37917|148
1694605200000|2023-09-13 11:40:00|37962.4|37942.4|37975.6|37955.6|37991.5|37971.5|37962|37942|124
1694605500000|2023-09-13 11:45:00|37976.1|37956.1|37933.6|37913.6|37985.6|37965.6|37926.6|37906.6|121
1694605800000|2023-09-13 11:50:00|37931.1|37911.1|37968.6|37948.6|37981.1|37961.1|37931.1|37911.1|86
1694606100000|2023-09-13 11:55:00|37969.1|37949.1|37986.1|37966.1|37991.1|37971.1|37951.6|37931.6|115
1694606400000|2023-09-13 12:00:00|37986.6|37966.6|37948.6|37928.6|37989.1|37969.1|37931.6|37911.6|145
1694606700000|2023-09-13 12:05:00|37950.7|37930.7|37945.7|37925.7|37951.6|37931.6|37916.1|37896.1|192
1694607000000|2023-09-13 12:10:00|37941.1|37921.1|37943.2|37923.2|37968.6|37948.6|37934.1|37914.1|196
1694607300000|2023-09-13 12:15:00|37940.7|37920.7|37933.2|37913.2|37955.7|37935.7|37925.7|37905.7|168
1694607600000|2023-09-13 12:20:00|37933.6|37913.6|37921.2|37901.2|37940.7|37920.7|37905.7|37885.7|141
1694607900000|2023-09-13 12:25:00|37920.7|37900.7|37936.2|37916.2|37943.2|37923.2|37905.7|37885.7|189
1694608200000|2023-09-13 12:30:00|37938.2|37918.2|37896.2|37876.2|37986.6|37966.6|37803.2|37783.2|1677
1694608500000|2023-09-13 12:35:00|37898.7|37878.7|37928.7|37908.7|37991.2|37971.2|37890.7|37870.7|638
1694608800000|2023-09-13 12:40:00|37926.6|37906.6|37956.6|37936.6|37980.7|37960.7|37911.2|37891.2|317
1694609100000|2023-09-13 12:45:00|37956.2|37936.2|37986.2|37966.2|38018.7|37998.7|37931.2|37911.2|363
1694609400000|2023-09-13 12:50:00|37986.7|37966.7|38021.2|38001.2|38035.7|38015.7|37986.2|37966.2|448
1694609700000|2023-09-13 12:55:00|38020.7|38000.7|37986.7|37966.7|38035.8|38015.8|37981.7|37961.7|358
1694610000000|2023-09-13 13:00:00|37990.8|37970.8|37983.7|37963.7|38008.3|37988.3|37951.2|37931.2|745
1694610300000|2023-09-13 13:05:00|37981.7|37961.7|37955.8|37935.8|38000.8|37980.8|37943.7|37923.7|270
1694610600000|2023-09-13 13:10:00|37956.2|37936.2|37923.7|37903.7|37961.2|37941.2|37914.2|37894.2|368
1694610900000|2023-09-13 13:15:00|37925.8|37905.8|37926.2|37906.2|37935.3|37915.3|37913.7|37893.7|172
1694611200000|2023-09-13 13:20:00|37924.2|37904.2|37988.8|37968.8|37991.3|37971.3|37924.2|37904.2|166
1694611500000|2023-09-13 13:25:00|37986.3|37966.3|37988.8|37968.8|37996.3|37976.3|37976.3|37956.3|226
1694611800000|2023-09-13 13:30:00|37986.7|37966.7|38015.8|37995.8|38039.9|38019.9|37986.3|37966.3|508
1694612100000|2023-09-13 13:35:00|38015.4|37995.4|38046.3|38026.3|38058.8|38038.8|38000.8|37980.8|390
1694612400000|2023-09-13 13:40:00|38044.2|38024.2|38018.3|37998.3|38053.8|38033.8|38000.8|37980.8|240
1694612700000|2023-09-13 13:45:00|38016.3|37996.3|37980.8|37960.8|38022.9|38002.9|37971.3|37951.3|266
1694613000000|2023-09-13 13:50:00|37981.3|37961.3|37944.7|37924.7|37991.3|37971.3|37942.2|37922.2|421
1694613300000|2023-09-13 13:55:00|37946.8|37926.8|38022.2|38002.2|38027.2|38007.2|37927.7|37907.7|274
1694613600000|2023-09-13 14:00:00|38021.8|38001.8|38014.3|37994.3|38031.8|38011.8|38006.8|37986.8|289
1694613900000|2023-09-13 14:05:00|38012.2|37992.2|37981.8|37961.8|38012.2|37992.2|37971.3|37951.3|113
1694614200000|2023-09-13 14:10:00|37981.3|37961.3|37984.7|37964.7|38003.8|37983.8|37956.8|37936.8|174
1694614500000|2023-09-13 14:15:00|37982.7|37962.7|37962.3|37942.3|37987.2|37967.2|37952.3|37932.3|107
1694614800000|2023-09-13 14:20:00|37964.3|37944.3|37992.3|37972.3|37992.3|37972.3|37962.3|37942.3|209
1694615100000|2023-09-13 14:25:00|37991.8|37971.8|38002.7|37982.7|38018.2|37998.2|37991.8|37971.8|163
1694615400000|2023-09-13 14:30:00|38000.7|37980.7|38006.8|37986.8|38027.3|38007.3|37982.3|37962.3|194
1694615700000|2023-09-13 14:35:00|38004.8|37984.8|38072.3|38052.3|38074.3|38054.3|38002.3|37982.3|385
1694616000000|2023-09-13 14:40:00|38076.4|38056.4|38112.3|38092.3|38137.3|38117.3|38072.3|38052.3|444
1694616300000|2023-09-13 14:45:00|38111.8|38091.8|38098.9|38078.9|38126.8|38106.8|38088.9|38068.9|272
1694616600000|2023-09-13 14:50:00|38100.9|38080.9|38141.9|38121.9|38145.9|38125.9|38091.8|38071.8|219
1694616900000|2023-09-13 14:55:00|38141.4|38121.4|38150.9|38130.9|38160.9|38140.9|38140.9|38120.9|345
1694617200000|2023-09-13 15:00:00|38151.4|38131.4|38202.5|38182.5|38210|38190|38150.9|38130.9|570
1694617500000|2023-09-13 15:05:00|38200.5|38180.5|38184.6|38164.6|38208|38188|38180.5|38160.5|290
1694617800000|2023-09-13 15:10:00|38180|38160|38205.1|38185.1|38205.1|38185.1|38176|38156|270
1694618100000|2023-09-13 15:15:00|38207.1|38187.1|38213.7|38193.7|38229.1|38209.1|38197.6|38177.6|455
1694618400000|2023-09-13 15:20:00|38211.2|38191.2|38234.2|38214.2|38234.6|38214.6|38201.6|38181.6|336
1694618700000|2023-09-13 15:25:00|38234.6|38214.6|38214.6|38194.6|38239.2|38219.2|38210.1|38190.1|409
1694619000000|2023-09-13 15:30:00|38212.6|38192.6|38199.6|38179.6|38215.1|38195.1|38182.1|38162.1|483
1694619300000|2023-09-13 15:35:00|38199.2|38179.2|38182.1|38162.1|38199.6|38179.6|38174.6|38154.6|212
1694619600000|2023-09-13 15:40:00|38179.6|38159.6|38137.6|38117.6|38179.6|38159.6|38137.6|38117.6|236
1694619900000|2023-09-13 15:45:00|38135.1|38115.1|38119.2|38099.2|38137.1|38117.1|38116.7|38096.7|191
1694620200000|2023-09-13 15:50:00|38115.1|38095.1|38099.7|38079.7|38121.7|38101.7|38097.2|38077.2|382
1694620500000|2023-09-13 15:55:00|38101.7|38081.7|38114.2|38094.2|38117.2|38097.2|38085.1|38065.1|272
1694620800000|2023-09-13 16:00:00|38113.8|38093.8|38092.2|38072.2|38114.2|38094.2|38084.7|38064.7|128
1694621100000|2023-09-13 16:05:00|38091.7|38071.7|38107.2|38087.2|38114.2|38094.2|38089.7|38069.7|124
1694621400000|2023-09-13 16:10:00|38109.2|38089.2|38092.2|38072.2|38109.2|38089.2|38084.7|38064.7|136
1694621700000|2023-09-13 16:15:00|38092.7|38072.7|38105.2|38085.2|38110.2|38090.2|38089.2|38069.2|124
1694622000000|2023-09-13 16:20:00|38104.7|38084.7|38092.7|38072.7|38105.6|38085.6|38085.6|38065.6|143
1694622300000|2023-09-13 16:25:00|38093.1|38073.1|38101.8|38081.8|38107.7|38087.7|38090.6|38070.6|148
1694622600000|2023-09-13 16:30:00|38102.2|38082.2|38076.1|38056.1|38102.2|38082.2|38075.6|38055.6|251
1694622900000|2023-09-13 16:35:00|38075.6|38055.6|38025|38005|38075.6|38055.6|38016.6|37996.6|825
1694623200000|2023-09-13 16:40:00|38024.5|38004.5|37987.5|37967.5|38024.5|38004.5|37983|37963|380
1694623500000|2023-09-13 16:45:00|37985.5|37965.5|37995|37975|38010|37990|37970.9|37950.9|525
1694623800000|2023-09-13 16:50:00|37994.5|37974.5|37992.5|37972.5|37998.4|37978.4|37985.5|37965.5|231
1694624100000|2023-09-13 16:55:00|37990|37970|37973.4|37953.4|37997.5|37977.5|37965.9|37945.9|1026
1694624400000|2023-09-13 17:00:00|37969.4|37949.4|37963.9|37943.9|37983|37963|37960.9|37940.9|339
1694624700000|2023-09-13 17:05:00|37963.4|37943.4|37956.4|37936.4|37968.9|37948.9|37953.5|37933.5|315
1694625000000|2023-09-13 17:10:00|37958.5|37938.5|37963.5|37943.5|37968.9|37948.9|37953.9|37933.9|103
1694625300000|2023-09-13 17:15:00|37963.9|37943.9|37983.9|37963.9|37993|37973|37963.9|37943.9|96
1694625600000|2023-09-13 17:20:00|37986|37966|37993|37973|37993.5|37973.5|37983|37963|45
1694625900000|2023-09-13 17:25:00|37993.5|37973.5|37981|37961|37994.4|37974.4|37981|37961|44
1694626200000|2023-09-13 17:30:00|37983|37963|37983.5|37963.5|37988.5|37968.5|37980.5|37960.5|38
1694626500000|2023-09-13 17:35:00|37983|37963|37998.5|37978.5|38001|37981|37983|37963|56
1694626800000|2023-09-13 17:40:00|37999|37979|38011|37991|38013.1|37993.1|37998.5|37978.5|54
1694627100000|2023-09-13 17:45:00|38009|37989|38008.1|37988.1|38014|37994|37998.5|37978.5|77
1694627400000|2023-09-13 17:50:00|38003.5|37983.5|37998.1|37978.1|38003.5|37983.5|37996.5|37976.5|54
1694627700000|2023-09-13 17:55:00|37996|37976|37993.1|37973.1|37998.5|37978.5|37991|37971|46
1694628000000|2023-09-13 18:00:00|37991|37971|37982.6|37962.6|37993.5|37973.5|37982.6|37962.6|56
1694628300000|2023-09-13 18:05:00|37978.6|37958.6|37966.1|37946.1|37978.6|37958.6|37958.6|37938.6|46
1694628600000|2023-09-13 18:10:00|37968.1|37948.1|37976.1|37956.1|37979|37959|37968.1|37948.1|21
1694628900000|2023-09-13 18:15:00|37975.6|37955.6|37944|37924|37975.6|37955.6|37943.6|37923.6|56
1694629200000|2023-09-13 18:20:00|37943.1|37923.1|37948.6|37928.6|37948.6|37928.6|37939|37919|51
1694629500000|2023-09-13 18:25:00|37949|37929|37953.6|37933.6|37954.1|37934.1|37943.6|37923.6|28
1694629800000|2023-09-13 18:30:00|37953.1|37933.1|37926.1|37906.1|37953.6|37933.6|37924.1|37904.1|178
1694630100000|2023-09-13 18:35:00|37926.6|37906.6|37938.6|37918.6|37941.6|37921.6|37924.1|37904.1|19
1694630400000|2023-09-13 18:40:00|37938.1|37918.1|37938.2|37918.2|37939.1|37919.1|37927|37907|60
1694630700000|2023-09-13 18:45:00|37936.1|37916.1|37921.1|37901.1|37943.2|37923.2|37919.1|37899.1|45
1694631000000|2023-09-13 18:50:00|37920.7|37900.7|37883.6|37863.6|37920.7|37900.7|37883.6|37863.6|126
1694631300000|2023-09-13 18:55:00|37883.2|37863.2|37871.1|37851.1|37883.6|37863.6|37871.1|37851.1|161
1694631600000|2023-09-13 19:00:00|37869.1|37849.1|37871.2|37851.2|37878.2|37858.2|37868.2|37848.2|73
1694631900000|2023-09-13 19:05:00|37870.7|37850.7|37868.7|37848.7|37870.7|37850.7|37859.1|37839.1|101
1694632200000|2023-09-13 19:10:00|37868.2|37848.2|37868.2|37848.2|37876.2|37856.2|37868.2|37848.2|24
1694632500000|2023-09-13 19:15:00|37867.7|37847.7|37868.7|37848.7|37869.1|37849.1|37853.7|37833.7|46
1694632800000|2023-09-13 19:20:00|37866.6|37846.6|37871.6|37851.6|37871.6|37851.6|37866.2|37846.2|25
1694633100000|2023-09-13 19:25:00|37872.1|37852.1|37879.6|37859.6|37882.1|37862.1|37872.1|37852.1|35
1694633400000|2023-09-13 19:30:00|37881.7|37861.7|37886.7|37866.7|37891.2|37871.2|37881.7|37861.7|189
1694633700000|2023-09-13 19:35:00|37888.7|37868.7|37888.7|37868.7|37889.2|37869.2|37884.2|37864.2|28
1694634000000|2023-09-13 19:40:00|37886.7|37866.7|37889.2|37869.2|37894.2|37874.2|37886.7|37866.7|39
1694634300000|2023-09-13 19:45:00|37891.2|37871.2|37891.2|37871.2|37893.7|37873.7|37884.2|37864.2|50
1694634600000|2023-09-13 19:50:00|37890.8|37870.8|37903.7|37883.7|37903.7|37883.7|37884.2|37864.2|27
1694634900000|2023-09-13 19:55:00|37901.7|37881.7|37909.2|37889.2|37909.2|37889.2|37896.7|37876.7|58
1694635200000|2023-09-13 20:00:00|37911.2|37891.2|37904.2|37884.2|37911.2|37891.2|37899.2|37879.2|68
1694635500000|2023-09-13 20:05:00|37903.8|37883.8|37898.3|37878.3|37903.8|37883.8|37897.8|37877.8|25
1694635800000|2023-09-13 20:10:00|37898.8|37878.8|37898.8|37878.8|37903.3|37883.3|37894.2|37874.2|44
1694636100000|2023-09-13 20:15:00|37903.8|37883.8|37900.8|37880.8|37903.8|37883.8|37898.8|37878.8|17
1694636400000|2023-09-13 20:20:00|37901.3|37881.3|37898.8|37878.8|37901.3|37881.3|37898.3|37878.3|12
1694636700000|2023-09-13 20:25:00|37903.3|37883.3|37898.8|37878.8|37903.3|37883.3|37898.3|37878.3|22
1694637000000|2023-09-13 20:30:00|37903.3|37883.3|37903.3|37883.3|37903.8|37883.8|37898.3|37878.3|21
1694637300000|2023-09-13 20:35:00|37903.8|37883.8|37894.3|37874.3|37903.8|37883.8|37894.3|37874.3|33
1694637600000|2023-09-13 20:40:00|37893.8|37873.8|37883.8|37863.8|37893.8|37873.8|37883.8|37863.8|40
1694637900000|2023-09-13 20:45:00|37885.9|37865.9|37883.4|37863.4|37888.4|37868.4|37878.4|37858.4|57
1694638200000|2023-09-13 20:50:00|37883.8|37863.8|37883.8|37863.8|37883.8|37863.8|37878.8|37858.8|33
1694638500000|2023-09-13 20:55:00|37883.4|37863.4|37883.8|37863.8|37888.8|37868.8|37883.4|37863.4|60
1694642400000|2023-09-13 22:00:00|37830.8|37810.8|37884|37864|37901.9|37881.9|37830.8|37810.8|44
1694642700000|2023-09-13 22:05:00|37886|37866|37886.5|37866.5|37886.5|37866.5|37886|37866|9
1694643000000|2023-09-13 22:10:00|37884|37864|37874|37854|37884|37864|37874|37854|31
1694643300000|2023-09-13 22:15:00|37871.5|37851.5|37876.5|37856.5|37876.5|37856.5|37871.5|37851.5|13
1694643600000|2023-09-13 22:20:00|37877|37857|37876.5|37856.5|37879|37859|37874|37854|7
1694643900000|2023-09-13 22:25:00|37878.5|37858.5|37874|37854|37878.5|37858.5|37869.5|37849.5|22
1694644200000|2023-09-13 22:30:00|37871.5|37851.5|37874|37854|37876|37856|37871|37851|7
1694644500000|2023-09-13 22:35:00|37873.5|37853.5|37871.5|37851.5|37873.5|37853.5|37869.5|37849.5|3
1694644800000|2023-09-13 22:40:00|37873.6|37853.6|37871.5|37851.5|37874|37854|37869.5|37849.5|10
1694645100000|2023-09-13 22:45:00|37872|37852|37878.6|37858.6|37879|37859|37869.5|37849.5|21
1694645400000|2023-09-13 22:50:00|37879|37859|37879|37859|37879|37859|37879|37859|3
1694645700000|2023-09-13 22:55:00|37879.1|37859.1|37879.1|37859.1|37879.1|37859.1|37879.1|37859.1|1
1694646000000|2023-09-13 23:00:00|37874.1|37854.1|37871.6|37851.6|37874.1|37854.1|37869.1|37849.1|13
1694646300000|2023-09-13 23:05:00|37871.1|37851.1|37874.1|37854.1|37874.1|37854.1|37871.1|37851.1|7
1694646600000|2023-09-13 23:10:00|37873.6|37853.6|37878.6|37858.6|37879.1|37859.1|37873.6|37853.6|8
1694646900000|2023-09-13 23:15:00|37879.1|37859.1|37878.6|37858.6|37883.1|37863.1|37878.6|37858.6|6
1694647200000|2023-09-13 23:20:00|37879.1|37859.1|37881.1|37861.1|37881.1|37861.1|37878.2|37858.2|28
1694647500000|2023-09-13 23:25:00|37883.2|37863.2|37876.6|37856.6|37883.6|37863.6|37874.6|37854.6|18
1694647800000|2023-09-13 23:30:00|37874.6|37854.6|37879.1|37859.1|37879.1|37859.1|37874.1|37854.1|10
1694648100000|2023-09-13 23:35:00|37878.6|37858.6|37873.7|37853.7|37878.6|37858.6|37873.7|37853.7|6
1694648400000|2023-09-13 23:40:00|37869.6|37849.6|37863.7|37843.7|37869.6|37849.6|37863.7|37843.7|21
1694648700000|2023-09-13 23:45:00|37864.1|37844.1|37864.1|37844.1|37866.6|37846.6|37861.6|37841.6|19
1694649000000|2023-09-13 23:50:00|37863.7|37843.7|37864.1|37844.1|37869.1|37849.1|37863.7|37843.7|28
1694649300000|2023-09-13 23:55:00|37866.6|37846.6|37848.7|37828.7|37868.7|37848.7|37843.7|37823.7|66
1694649600000|2023-09-14 00:00:00|37844.6|37824.6|37849.2|37829.2|37853.7|37833.7|37834.2|37814.2|150
1694649900000|2023-09-14 00:05:00|37847.1|37827.1|37839.2|37819.2|37849.2|37829.2|37839.2|37819.2|59
1694650200000|2023-09-14 00:10:00|37841.7|37821.7|37868.7|37848.7|37870.7|37850.7|37839.2|37819.2|42
1694650500000|2023-09-14 00:15:00|37864.6|37844.6|37873.7|37853.7|37881.7|37861.7|37859.6|37839.6|48
1694650800000|2023-09-14 00:20:00|37874.2|37854.2|37881.2|37861.2|37886.2|37866.2|37873.7|37853.7|36
1694651100000|2023-09-14 00:25:00|37881.7|37861.7|37894.7|37874.7|37894.7|37874.7|37874.7|37854.7|54
1694651400000|2023-09-14 00:30:00|37896.7|37876.7|37899.2|37879.2|37907.2|37887.2|37888.7|37868.7|75
1694651700000|2023-09-14 00:35:00|37897.2|37877.2|37904.2|37884.2|37908.8|37888.8|37887.2|37867.2|80
1694652000000|2023-09-14 00:40:00|37906.7|37886.7|37914.7|37894.7|37919.2|37899.2|37904.2|37884.2|71
1694652300000|2023-09-14 00:45:00|37914.2|37894.2|37929.7|37909.7|37929.7|37909.7|37914.2|37894.2|109
1694652600000|2023-09-14 00:50:00|37929.2|37909.2|37942.2|37922.2|37942.2|37922.2|37919.7|37899.7|102
1694652900000|2023-09-14 00:55:00|37944.2|37924.2|37944.3|37924.3|37954.7|37934.7|37931.8|37911.8|198
1694653200000|2023-09-14 01:00:00|37943.8|37923.8|37961.3|37941.3|37991.3|37971.3|37943.8|37923.8|545
1694653500000|2023-09-14 01:05:00|37961.8|37941.8|37964.3|37944.3|37969.3|37949.3|37949.3|37929.3|112
1694653800000|2023-09-14 01:10:00|37964.7|37944.7|37958.8|37938.8|37971.8|37951.8|37949.7|37929.7|110
1694654100000|2023-09-14 01:15:00|37959.3|37939.3|37966.8|37946.8|37979.8|37959.8|37931.8|37911.8|200
1694654400000|2023-09-14 01:20:00|37966.3|37946.3|37966.3|37946.3|37973.8|37953.8|37953.8|37933.8|106
1694654700000|2023-09-14 01:25:00|37964.3|37944.3|37966.8|37946.8|37966.8|37946.8|37946.8|37926.8|90
1694655000000|2023-09-14 01:30:00|37969.3|37949.3|37999.3|37979.3|38001.8|37981.8|37964.3|37944.3|249
1694655300000|2023-09-14 01:35:00|37994.8|37974.8|37956.4|37936.4|37999.8|37979.8|37937.3|37917.3|277
1694655600000|2023-09-14 01:40:00|37954.3|37934.3|38016.4|37996.4|38028.9|38008.9|37954.3|37934.3|244
1694655900000|2023-09-14 01:45:00|38016.8|37996.8|38008.9|37988.9|38056.8|38036.8|38004.3|37984.3|167
1694656200000|2023-09-14 01:50:00|38009.3|37989.3|38004.3|37984.3|38013.4|37993.4|37979.3|37959.3|94
1694656500000|2023-09-14 01:55:00|38006.4|37986.4|37961.4|37941.4|38006.4|37986.4|37956.4|37936.4|89
1694656800000|2023-09-14 02:00:00|37959.4|37939.4|37968.9|37948.9|37989.4|37969.4|37954.4|37934.4|167
1694657100000|2023-09-14 02:05:00|37966.9|37946.9|37934.8|37914.8|37969.4|37949.4|37918.4|37898.4|143
1694657400000|2023-09-14 02:10:00|37934.4|37914.4|37894.4|37874.4|37934.8|37914.8|37878.9|37858.9|103
1694657700000|2023-09-14 02:15:00|37894.9|37874.9|37866.4|37846.4|37906.4|37886.4|37851.4|37831.4|139
1694658000000|2023-09-14 02:20:00|37866.9|37846.9|37871.9|37851.9|37883.9|37863.9|37866.4|37846.4|66
1694658300000|2023-09-14 02:25:00|37871.4|37851.4|37894.4|37874.4|37894.4|37874.4|37871.4|37851.4|69
1694658600000|2023-09-14 02:30:00|37893.9|37873.9|37916.9|37896.9|37934.9|37914.9|37889.4|37869.4|247
1694658900000|2023-09-14 02:35:00|37918.9|37898.9|37951.9|37931.9|37974.9|37954.9|37918.9|37898.9|122
1694659200000|2023-09-14 02:40:00|37954|37934|37962.4|37942.4|37964.4|37944.4|37951.9|37931.9|41
1694659500000|2023-09-14 02:45:00|37961.9|37941.9|37949.4|37929.4|37961.9|37941.9|37934.4|37914.4|56
1694659800000|2023-09-14 02:50:00|37949.9|37929.9|37947|37927|37964.4|37944.4|37941.9|37921.9|62
1694660100000|2023-09-14 02:55:00|37947.4|37927.4|37957|37937|37959.5|37939.5|37942.4|37922.4|54
1694660400000|2023-09-14 03:00:00|37959|37939|37979.9|37959.9|37989.5|37969.5|37954.5|37934.5|64
1694660700000|2023-09-14 03:05:00|37977.4|37957.4|37989.5|37969.5|37989.5|37969.5|37974|37954|37
1694661000000|2023-09-14 03:10:00|37992.4|37972.4|37987|37967|37992.9|37972.9|37982|37962|43
1694661300000|2023-09-14 03:15:00|37984|37964|38021|38001|38021.5|38001.5|37979|37959|88
1694661600000|2023-09-14 03:20:00|38023.1|38003.1|38066.1|38046.1|38066.1|38046.1|38021.5|38001.5|138
1694661900000|2023-09-14 03:25:00|38068.6|38048.6|38073.1|38053.1|38091.5|38071.5|38064|38044|196
1694662200000|2023-09-14 03:30:00|38073.6|38053.6|38078.6|38058.6|38083.1|38063.1|38073.1|38053.1|41
1694662500000|2023-09-14 03:35:00|38080.6|38060.6|38083.6|38063.6|38083.6|38063.6|38076.1|38056.1|50
1694662800000|2023-09-14 03:40:00|38084.1|38064.1|38073.6|38053.6|38084.1|38064.1|38071.1|38051.1|49
1694663100000|2023-09-14 03:45:00|38075.6|38055.6|38089.1|38069.1|38098.1|38078.1|38073.6|38053.6|50
1694663400000|2023-09-14 03:50:00|38091.1|38071.1|38101.1|38081.1|38103.6|38083.6|38088.6|38068.6|59
1694663700000|2023-09-14 03:55:00|38103.1|38083.1|38104.1|38084.1|38106.1|38086.1|38098.6|38078.6|39
1694664000000|2023-09-14 04:00:00|38103.6|38083.6|38101.6|38081.6|38109.1|38089.1|38101.1|38081.1|24
1694664300000|2023-09-14 04:05:00|38101.1|38081.1|38123.6|38103.6|38123.6|38103.6|38098.6|38078.6|47
1694664600000|2023-09-14 04:10:00|38124.1|38104.1|38119.1|38099.1|38124.1|38104.1|38118.6|38098.6|18
1694664900000|2023-09-14 04:15:00|38118.6|38098.6|38108.6|38088.6|38119.1|38099.1|38106.6|38086.6|37
1694665200000|2023-09-14 04:20:00|38109.1|38089.1|38111.2|38091.2|38113.7|38093.7|38106.2|38086.2|22
1694665500000|2023-09-14 04:25:00|38111.6|38091.6|38096.2|38076.2|38111.6|38091.6|38091.2|38071.2|26
1694665800000|2023-09-14 04:30:00|38098.2|38078.2|38095.1|38075.1|38098.2|38078.2|38084.1|38064.1|26
1694666100000|2023-09-14 04:35:00|38094.6|38074.6|38096.2|38076.2|38098.7|38078.7|38093.2|38073.2|18
1694666400000|2023-09-14 04:40:00|38094.2|38074.2|38088.7|38068.7|38094.2|38074.2|38086.7|38066.7|14
1694666700000|2023-09-14 04:45:00|38089.2|38069.2|38089.6|38069.6|38104.2|38084.2|38088.2|38068.2|29
1694667000000|2023-09-14 04:50:00|38089.2|38069.2|38107.2|38087.2|38114.2|38094.2|38086.2|38066.2|30
1694667300000|2023-09-14 04:55:00|38106.7|38086.7|38096.7|38076.7|38108.1|38088.1|38096.7|38076.7|32
1694667600000|2023-09-14 05:00:00|38099.2|38079.2|38112.2|38092.2|38121.7|38101.7|38094.7|38074.7|44
1694667900000|2023-09-14 05:05:00|38112.6|38092.6|38124.2|38104.2|38125.2|38105.2|38109.2|38089.2|53
1694668200000|2023-09-14 05:10:00|38122.2|38102.2|38142.2|38122.2|38147.2|38127.2|38119.2|38099.2|135
1694668500000|2023-09-14 05:15:00|38144.2|38124.2|38159.2|38139.2|38159.2|38139.2|38141.2|38121.2|128
1694668800000|2023-09-14 05:20:00|38158.7|38138.7|38166.7|38146.7|38179.2|38159.2|38158.7|38138.7|129
1694669100000|2023-09-14 05:25:00|38169.2|38149.2|38179.7|38159.7|38179.7|38159.7|38157.2|38137.2|135
1694669400000|2023-09-14 05:30:00|38181.7|38161.7|38214.2|38194.2|38219.2|38199.2|38179.7|38159.7|463
1694669700000|2023-09-14 05:35:00|38212.2|38192.2|38177.2|38157.2|38212.2|38192.2|38174.3|38154.3|87
1694670000000|2023-09-14 05:40:00|38179.3|38159.3|38179.3|38159.3|38189.7|38169.7|38161.8|38141.8|114
1694670300000|2023-09-14 05:45:00|38178.8|38158.8|38144.7|38124.7|38182.2|38162.2|38144.7|38124.7|89
1694670600000|2023-09-14 05:50:00|38144.3|38124.3|38122.7|38102.7|38154.3|38134.3|38122.3|38102.3|56
1694670900000|2023-09-14 05:55:00|38124.8|38104.8|38114.3|38094.3|38129.3|38109.3|38113.8|38093.8|104
1694671200000|2023-09-14 06:00:00|38116.3|38096.3|38118.8|38098.8|38123.8|38103.8|38098.8|38078.8|96
1694671500000|2023-09-14 06:05:00|38119.3|38099.3|38108.4|38088.4|38121.3|38101.3|38085.3|38065.3|172
1694671800000|2023-09-14 06:10:00|38106.3|38086.3|38114.3|38094.3|38126.8|38106.8|38098.8|38078.8|111
1694672100000|2023-09-14 06:15:00|38113.8|38093.8|38116.3|38096.3|38119.3|38099.3|38106.3|38086.3|98
1694672400000|2023-09-14 06:20:00|38118.4|38098.4|38138.4|38118.4|38143.4|38123.4|38116.3|38096.3|74
1694672700000|2023-09-14 06:25:00|38140.9|38120.9|38161.8|38141.8|38171.4|38151.4|38136.4|38116.4|99
1694673000000|2023-09-14 06:30:00|38159.8|38139.8|38176.4|38156.4|38179.3|38159.3|38146.4|38126.4|110
1694673300000|2023-09-14 06:35:00|38174.3|38154.3|38153.4|38133.4|38174.3|38154.3|38143.4|38123.4|96
1694673600000|2023-09-14 06:40:00|38153.9|38133.9|38169.4|38149.4|38169.8|38149.8|38133.4|38113.4|109
1694673900000|2023-09-14 06:45:00|38168.9|38148.9|38138.9|38118.9|38171.4|38151.4|38131.4|38111.4|81
1694674200000|2023-09-14 06:50:00|38139.4|38119.4|38136.4|38116.4|38155.9|38135.9|38136.4|38116.4|63
1694674500000|2023-09-14 06:55:00|38136.9|38116.9|38178.4|38158.4|38178.4|38158.4|38136.4|38116.4|87
1694674800000|2023-09-14 07:00:00|38178.9|38158.9|38123|38103|38178.9|38158.9|38123|38103|155
1694675100000|2023-09-14 07:05:00|38125.9|38105.9|38018.9|37998.9|38125.9|38105.9|38013.9|37993.9|276
1694675400000|2023-09-14 07:10:00|38021|38001|38014.9|37994.9|38041.4|38021.4|37988.9|37968.9|232
1694675700000|2023-09-14 07:15:00|38016.9|37996.9|37966.4|37946.4|38026.9|38006.9|37948.5|37928.5|214
1694676000000|2023-09-14 07:20:00|37968.5|37948.5|37994|37974|37999|37979|37956.4|37936.4|125
1694676300000|2023-09-14 07:25:00|37994.4|37974.4|37996.9|37976.9|38026.9|38006.9|37984.4|37964.4|237
1694676600000|2023-09-14 07:30:00|37994.9|37974.9|37997.4|37977.4|37999.4|37979.4|37984.4|37964.4|57
1694676900000|2023-09-14 07:35:00|37999.4|37979.4|37984|37964|38002.4|37982.4|37959.9|37939.9|112
1694677200000|2023-09-14 07:40:00|37986.5|37966.5|37976.5|37956.5|37994|37974|37963.5|37943.5|72
1694677500000|2023-09-14 07:45:00|37976|37956|37986.5|37966.5|37991.5|37971.5|37971.5|37951.5|70
1694677800000|2023-09-14 07:50:00|37986|37966|37961.5|37941.5|37991|37971|37959|37939|75
1694678100000|2023-09-14 07:55:00|37964|37944|37929|37909|37976.5|37956.5|37916.5|37896.5|132
1694678400000|2023-09-14 08:00:00|37927|37907|38076.5|38056.5|38082|38062|37919|37899|541
1694678700000|2023-09-14 08:05:00|38079|38059|38171.1|38151.1|38171.1|38151.1|38078.5|38058.5|466
1694679000000|2023-09-14 08:10:00|38169|38149|38163.6|38143.6|38183.6|38163.6|38143.1|38123.1|351
1694679300000|2023-09-14 08:15:00|38166.5|38146.5|38191.5|38171.5|38199|38179|38160.6|38140.6|326
1694679600000|2023-09-14 08:20:00|38191.1|38171.1|38183.6|38163.6|38253.1|38233.1|38181.1|38161.1|357
1694679900000|2023-09-14 08:25:00|38183.1|38163.1|38147|38127|38184.1|38164.1|38116.1|38096.1|201
1694680200000|2023-09-14 08:30:00|38146.6|38126.6|38154.1|38134.1|38181.6|38161.6|38114.1|38094.1|138
1694680500000|2023-09-14 08:35:00|38153.6|38133.6|38114.6|38094.6|38156.6|38136.6|38096.6|38076.6|119
1694680800000|2023-09-14 08:40:00|38117.1|38097.1|38136.6|38116.6|38146.6|38126.6|38117.1|38097.1|53
1694681100000|2023-09-14 08:45:00|38134.6|38114.6|38156.1|38136.1|38156.1|38136.1|38121.6|38101.6|43
1694681400000|2023-09-14 08:50:00|38154.1|38134.1|38157.1|38137.1|38174.6|38154.6|38141.6|38121.6|74
1694681700000|2023-09-14 08:55:00|38156.6|38136.6|38167.1|38147.1|38167.1|38147.1|38152.1|38132.1|31
1694682000000|2023-09-14 09:00:00|38169.1|38149.1|38174.1|38154.1|38179.1|38159.1|38154.6|38134.6|42
1694682300000|2023-09-14 09:05:00|38174.6|38154.6|38131.6|38111.6|38186.6|38166.6|38130.7|38110.7|136
1694682600000|2023-09-14 09:10:00|38129.6|38109.6|38131.6|38111.6|38139.1|38119.1|38104.1|38084.1|91
1694682900000|2023-09-14 09:15:00|38129.1|38109.1|38123.7|38103.7|38129.1|38109.1|38086.6|38066.6|116
1694683200000|2023-09-14 09:20:00|38125.7|38105.7|38131.7|38111.7|38132.6|38112.6|38116.7|38096.7|62
1694683500000|2023-09-14 09:25:00|38129.6|38109.6|38063.7|38043.7|38129.6|38109.6|38062.1|38042.1|189
1694683800000|2023-09-14 09:30:00|38061.2|38041.2|38046.7|38026.7|38062.1|38042.1|38031.7|38011.7|161
1694684100000|2023-09-14 09:35:00|38048.7|38028.7|38019.2|37999.2|38057.2|38037.2|38001.7|37981.7|108
1694684400000|2023-09-14 09:40:00|38016.7|37996.7|38019.2|37999.2|38029.2|38009.2|38004.2|37984.2|151
1694684700000|2023-09-14 09:45:00|38021.2|38001.2|38029.2|38009.2|38034.2|38014.2|38021.2|38001.2|70
1694685000000|2023-09-14 09:50:00|38028.7|38008.7|38039.2|38019.2|38039.2|38019.2|38021.2|38001.2|40
1694685300000|2023-09-14 09:55:00|38042.2|38022.2|38004.2|37984.2|38048.7|38028.7|37998.7|37978.7|99
1694685600000|2023-09-14 10:00:00|38003.7|37983.7|38046.7|38026.7|38049.2|38029.2|38003.7|37983.7|88
1694685900000|2023-09-14 10:05:00|38044.2|38024.2|38038.8|38018.8|38054.2|38034.2|38032.2|38012.2|60
1694686200000|2023-09-14 10:10:00|38041.3|38021.3|38056.7|38036.7|38062.7|38042.7|38041.3|38021.3|98
1694686500000|2023-09-14 10:15:00|38059.2|38039.2|38061.3|38041.3|38063.8|38043.8|38051.3|38031.3|55
1694686800000|2023-09-14 10:20:00|38059.2|38039.2|38164.3|38144.3|38208.3|38188.3|38056.7|38036.7|1147
1694687100000|2023-09-14 10:25:00|38166.3|38146.3|38198.3|38178.3|38221.3|38201.3|38166.3|38146.3|405
1694687400000|2023-09-14 10:30:00|38197.8|38177.8|38233.3|38213.3|38263.3|38243.3|38186.8|38166.8|339
1694687700000|2023-09-14 10:35:00|38237.4|38217.4|38240.3|38220.3|38245.3|38225.3|38205.3|38185.3|182
1694688000000|2023-09-14 10:40:00|38238.3|38218.3|38317.8|38297.8|38317.8|38297.8|38238.3|38218.3|360
1694688300000|2023-09-14 10:45:00|38319.4|38299.4|38332.4|38312.4|38339.4|38319.4|38314.9|38294.9|259
1694688600000|2023-09-14 10:50:00|38332.9|38312.9|38310.4|38290.4|38334.9|38314.9|38310.4|38290.4|100
1694688900000|2023-09-14 10:55:00|38307.9|38287.9|38282.4|38262.4|38314.4|38294.4|38282.4|38262.4|123
1694689200000|2023-09-14 11:00:00|38284.4|38264.4|38386|38366|38404.4|38384.4|38281.4|38261.4|479
1694689500000|2023-09-14 11:05:00|38388.9|38368.9|38373.9|38353.9|38423.9|38403.9|38357.9|38337.9|351
1694689800000|2023-09-14 11:10:00|38371.9|38351.9|38351.5|38331.5|38378.5|38358.5|38336.9|38316.9|171
1694690100000|2023-09-14 11:15:00|38354|38334|38331|38311|38356.9|38336.9|38314.9|38294.9|161
1694690400000|2023-09-14 11:20:00|38331.5|38311.5|38314|38294|38334|38314|38302.4|38282.4|169
1694690700000|2023-09-14 11:25:00|38311.5|38291.5|38353.5|38333.5|38356|38336|38306|38286|146
1694691000000|2023-09-14 11:30:00|38354|38334|38347|38327|38366.5|38346.5|38324.5|38304.5|363
1694691300000|2023-09-14 11:35:00|38349|38329|38431|38411|38471.5|38451.5|38346|38326|525
1694691600000|2023-09-14 11:40:00|38431.5|38411.5|38396.5|38376.5|38431.5|38411.5|38376.5|38356.5|167
1694691900000|2023-09-14 11:45:00|38398.5|38378.5|38391.5|38371.5|38406.5|38386.5|38380.1|38360.1|243
1694692200000|2023-09-14 11:50:00|38392|38372|38425.1|38405.1|38428.1|38408.1|38381|38361|397
1694692500000|2023-09-14 11:55:00|38425.6|38405.6|38413.1|38393.1|38430.1|38410.1|38405.1|38385.1|159
1694692800000|2023-09-14 12:00:00|38415.1|38395.1|38426|38406|38456|38436|38401.5|38381.5|428
1694693100000|2023-09-14 12:05:00|38423.5|38403.5|38331.1|38311.1|38426.5|38406.5|38328.6|38308.6|552
1694693400000|2023-09-14 12:10:00|38333.6|38313.6|38331.5|38311.5|38351.1|38331.1|38289.5|38269.5|427
1694693700000|2023-09-14 12:15:00|38341.1|38321.1|38272.5|38252.5|38351.5|38331.5|38254.4|38234.4|599
1694694000000|2023-09-14 12:20:00|38270|38250|38264.5|38244.5|38296.6|38276.6|38261.6|38241.6|341
1694694300000|2023-09-14 12:25:00|38262.5|38242.5|38300|38280|38302.5|38282.5|38262|38242|267
1694694600000|2023-09-14 12:30:00|38297.5|38277.5|38210|38190|38297.5|38277.5|38170|38150|987
1694694900000|2023-09-14 12:35:00|38207.5|38187.5|38182.5|38162.5|38215|38195|38167.5|38147.5|439
1694695200000|2023-09-14 12:40:00|38185|38165|38153.5|38133.5|38192.1|38172.1|38118.5|38098.5|769
1694695500000|2023-09-14 12:45:00|38153|38133|38153|38133|38170.5|38150.5|38127.6|38107.6|594
1694695800000|2023-09-14 12:50:00|38152.6|38132.6|38212.6|38192.6|38233.1|38213.1|38140.5|38120.5|551
1694696100000|2023-09-14 12:55:00|38217.6|38197.6|38210.1|38190.1|38222.6|38202.6|38180.6|38160.6|331
1694696400000|2023-09-14 13:00:00|38208.1|38188.1|38197.6|38177.6|38224.6|38204.6|38173.1|38153.1|710
1694696700000|2023-09-14 13:05:00|38199.6|38179.6|38215.1|38195.1|38230.6|38210.6|38172|38152|525
1694697000000|2023-09-14 13:10:00|38214.6|38194.6|38192.6|38172.6|38238.1|38218.1|38175.1|38155.1|297
1694697300000|2023-09-14 13:15:00|38193.1|38173.1|38151.1|38131.1|38197.6|38177.6|38134.1|38114.1|347
1694697600000|2023-09-14 13:20:00|38149.1|38129.1|38108.1|38088.1|38154.1|38134.1|38106.1|38086.1|305
1694697900000|2023-09-14 13:25:00|38108.6|38088.6|38049.1|38029.1|38113.6|38093.6|38048.1|38028.1|658
1694698200000|2023-09-14 13:30:00|38051.1|38031.1|38068.6|38048.6|38078.6|38058.6|38022.1|38002.1|607
1694698500000|2023-09-14 13:35:00|38068.1|38048.1|38138.1|38118.1|38142.6|38122.6|38068.1|38048.1|553
1694698800000|2023-09-14 13:40:00|38138.6|38118.6|38123.1|38103.1|38150.1|38130.1|38112.6|38092.6|336
1694699100000|2023-09-14 13:45:00|38122.7|38102.7|38070.6|38050.6|38125.2|38105.2|38066.7|38046.7|276
1694699400000|2023-09-14 13:50:00|38071.1|38051.1|38042.7|38022.7|38082.7|38062.7|38020.6|38000.6|334
1694699700000|2023-09-14 13:55:00|38040.7|38020.7|38043.6|38023.6|38043.6|38023.6|38014.1|37994.1|470
1694700000000|2023-09-14 14:00:00|38041.6|38021.6|38008.7|37988.7|38041.6|38021.6|38003.2|37983.2|316
1694700300000|2023-09-14 14:05:00|38008.2|37988.2|38036.2|38016.2|38041.2|38021.2|37998.7|37978.7|373
1694700600000|2023-09-14 14:10:00|38034.1|38014.1|38058.2|38038.2|38068.2|38048.2|38006.6|37986.6|547
1694700900000|2023-09-14 14:15:00|38057.7|38037.7|38041.2|38021.2|38068.2|38048.2|38031.2|38011.2|269
1694701200000|2023-09-14 14:20:00|38038.7|38018.7|38098.7|38078.7|38103.2|38083.2|38033.7|38013.7|287
1694701500000|2023-09-14 14:25:00|38098.2|38078.2|38109.7|38089.7|38111.7|38091.7|38086.2|38066.2|196
1694701800000|2023-09-14 14:30:00|38109.2|38089.2|38123.7|38103.7|38148.7|38128.7|38098.2|38078.2|264
1694702100000|2023-09-14 14:35:00|38125.7|38105.7|38131.2|38111.2|38136.7|38116.7|38118.2|38098.2|204
1694702400000|2023-09-14 14:40:00|38133.2|38113.2|38166.2|38146.2|38169.7|38149.7|38133.2|38113.2|358
1694702700000|2023-09-14 14:45:00|38168.2|38148.2|38188.2|38168.2|38198.7|38178.7|38164.2|38144.2|278
1694703000000|2023-09-14 14:50:00|38186.2|38166.2|38203.7|38183.7|38215.7|38195.7|38168.2|38148.2|228
1694703300000|2023-09-14 14:55:00|38206.2|38186.2|38210.8|38190.8|38228.7|38208.7|38206.2|38186.2|298
1694703600000|2023-09-14 15:00:00|38213.3|38193.3|38238.3|38218.3|38243.7|38223.7|38199.2|38179.2|300
1694703900000|2023-09-14 15:05:00|38236.2|38216.2|38256.7|38236.7|38271.3|38251.3|38223.7|38203.7|367
1694704200000|2023-09-14 15:10:00|38258.8|38238.8|38254.3|38234.3|38271.7|38251.7|38251.3|38231.3|261
1694704500000|2023-09-14 15:15:00|38253.8|38233.8|38223.8|38203.8|38255.8|38235.8|38218.3|38198.3|260
1694704800000|2023-09-14 15:20:00|38224.3|38204.3|38198.8|38178.8|38224.3|38204.3|38178.3|38158.3|223
1694705100000|2023-09-14 15:25:00|38199.3|38179.3|38237.8|38217.8|38237.8|38217.8|38199.3|38179.3|182
1694705400000|2023-09-14 15:30:00|38239.8|38219.8|38238.3|38218.3|38257.8|38237.8|38228.3|38208.3|243
1694705700000|2023-09-14 15:35:00|38237.8|38217.8|38148.3|38128.3|38242.3|38222.3|38148.3|38128.3|421
1694706000000|2023-09-14 15:40:00|38147.8|38127.8|38135.3|38115.3|38148.3|38128.3|38131.3|38111.3|199
1694706300000|2023-09-14 15:45:00|38133.3|38113.3|38083.8|38063.8|38135.3|38115.3|38079.8|38059.8|275
1694706600000|2023-09-14 15:50:00|38084.3|38064.3|38098.8|38078.8|38120.8|38100.8|38083.8|38063.8|205
1694706900000|2023-09-14 15:55:00|38098.3|38078.3|38126.3|38106.3|38126.3|38106.3|38091.8|38071.8|101
1694707200000|2023-09-14 16:00:00|38128.4|38108.4|38167.4|38147.4|38167.4|38147.4|38123.8|38103.8|177
1694707500000|2023-09-14 16:05:00|38167.9|38147.9|38175.9|38155.9|38190.4|38170.4|38167.4|38147.4|214
1694707800000|2023-09-14 16:10:00|38177.9|38157.9|38175.4|38155.4|38180.4|38160.4|38163.4|38143.4|144
1694708100000|2023-09-14 16:15:00|38174.9|38154.9|38184.4|38164.4|38184.4|38164.4|38160.9|38140.9|159
1694708400000|2023-09-14 16:20:00|38184.9|38164.9|38184.9|38164.9|38197.9|38177.9|38182.4|38162.4|113
1694708700000|2023-09-14 16:25:00|38182.9|38162.9|38212.4|38192.4|38212.4|38192.4|38177.9|38157.9|185
1694709000000|2023-09-14 16:30:00|38211.9|38191.9|38226.9|38206.9|38226.9|38206.9|38207.4|38187.4|356
1694709300000|2023-09-14 16:35:00|38226.5|38206.5|38267|38247|38269.5|38249.5|38222.4|38202.4|478
1694709600000|2023-09-14 16:40:00|38269|38249|38271.5|38251.5|38272.4|38252.4|38261.5|38241.5|206
1694709900000|2023-09-14 16:45:00|38272|38252|38254.5|38234.5|38276|38256|38244.5|38224.5|275
1694710200000|2023-09-14 16:50:00|38252.5|38232.5|38271|38251|38277.5|38257.5|38247|38227|251
1694710500000|2023-09-14 16:55:00|38271.5|38251.5|38267.5|38247.5|38281.5|38261.5|38243|38223|1146
1694710800000|2023-09-14 17:00:00|38263|38243|38255.5|38235.5|38277|38257|38253|38233|197
1694711100000|2023-09-14 17:05:00|38255|38235|38245|38225|38265|38245|38240|38220|165
1694711400000|2023-09-14 17:10:00|38247|38227|38255.5|38235.5|38255.5|38235.5|38243.5|38223.5|75
1694711700000|2023-09-14 17:15:00|38253|38233|38232.5|38212.5|38253.5|38233.5|38227.5|38207.5|51
1694712000000|2023-09-14 17:20:00|38230.5|38210.5|38228.5|38208.5|38242.5|38222.5|38227.5|38207.5|50
1694712300000|2023-09-14 17:25:00|38229|38209|38223.5|38203.5|38237.5|38217.5|38218.5|38198.5|164
1694712600000|2023-09-14 17:30:00|38225.5|38205.5|38232.5|38212.5|38233|38213|38221|38201|47
1694712900000|2023-09-14 17:35:00|38233|38213|38235.5|38215.5|38237.5|38217.5|38224|38204|46
1694713200000|2023-09-14 17:40:00|38236|38216|38230.5|38210.5|38236.5|38216.5|38223|38203|40
1694713500000|2023-09-14 17:45:00|38228.5|38208.5|38202.6|38182.6|38230.5|38210.5|38198.5|38178.5|52
1694713800000|2023-09-14 17:50:00|38203|38183|38188.5|38168.5|38203.5|38183.5|38185.5|38165.5|53
1694714100000|2023-09-14 17:55:00|38190.5|38170.5|38203.1|38183.1|38203.1|38183.1|38188.5|38168.5|24
1694714400000|2023-09-14 18:00:00|38203.5|38183.5|38190.6|38170.6|38203.5|38183.5|38188.1|38168.1|17
1694714700000|2023-09-14 18:05:00|38188.1|38168.1|38195.1|38175.1|38202.1|38182.1|38185.6|38165.6|37
1694715000000|2023-09-14 18:10:00|38195.6|38175.6|38193.1|38173.1|38197.6|38177.6|38190.1|38170.1|17
1694715300000|2023-09-14 18:15:00|38192.6|38172.6|38180.1|38160.1|38192.6|38172.6|38180.1|38160.1|15
1694715600000|2023-09-14 18:20:00|38180.6|38160.6|38183.1|38163.1|38188.1|38168.1|38178.6|38158.6|25
1694715900000|2023-09-14 18:25:00|38182.6|38162.6|38185.6|38165.6|38195.1|38175.1|38181.1|38161.1|61
1694716200000|2023-09-14 18:30:00|38186.1|38166.1|38185.6|38165.6|38186.1|38166.1|38181.1|38161.1|5
1694716500000|2023-09-14 18:35:00|38187.6|38167.6|38198.1|38178.1|38200.6|38180.6|38187.1|38167.1|46
1694716800000|2023-09-14 18:40:00|38198.6|38178.6|38201.1|38181.1|38203.1|38183.1|38195.6|38175.6|18
1694717100000|2023-09-14 18:45:00|38201.6|38181.6|38200.6|38180.6|38203.6|38183.6|38198.1|38178.1|24
1694717400000|2023-09-14 18:50:00|38198.6|38178.6|38198.1|38178.1|38198.6|38178.6|38195.1|38175.1|17
1694717700000|2023-09-14 18:55:00|38198.6|38178.6|38193.6|38173.6|38200.6|38180.6|38193.1|38173.1|20
1694718000000|2023-09-14 19:00:00|38195.7|38175.7|38208.2|38188.2|38208.2|38188.2|38193.6|38173.6|26
1694718300000|2023-09-14 19:05:00|38208.6|38188.6|38210.2|38190.2|38212.7|38192.7|38205.7|38185.7|29
1694718600000|2023-09-14 19:10:00|38208.2|38188.2|38217.7|38197.7|38220.2|38200.2|38208.2|38188.2|23
1694718900000|2023-09-14 19:15:00|38215.2|38195.2|38215.2|38195.2|38215.7|38195.7|38210.2|38190.2|12
1694719200000|2023-09-14 19:20:00|38215.7|38195.7|38200.7|38180.7|38217.7|38197.7|38200.7|38180.7|34
1694719500000|2023-09-14 19:25:00|38200.2|38180.2|38203.2|38183.2|38203.2|38183.2|38195.7|38175.7|21
1694719800000|2023-09-14 19:30:00|38203.7|38183.7|38193.2|38173.2|38203.7|38183.7|38186.2|38166.2|25
1694720100000|2023-09-14 19:35:00|38192.7|38172.7|38205.7|38185.7|38212.2|38192.2|38192.7|38172.7|57
1694720400000|2023-09-14 19:40:00|38205.2|38185.2|38212.7|38192.7|38215.7|38195.7|38203.2|38183.2|39
1694720700000|2023-09-14 19:45:00|38210.7|38190.7|38187.7|38167.7|38210.7|38190.7|38182.7|38162.7|54
1694721000000|2023-09-14 19:50:00|38188.2|38168.2|38178.2|38158.2|38190.7|38170.7|38177.7|38157.7|32
1694721300000|2023-09-14 19:55:00|38180.7|38160.7|38188.7|38168.7|38190.7|38170.7|38178.2|38158.2|45
1694721600000|2023-09-14 20:00:00|38188.2|38168.2|38193.3|38173.3|38193.3|38173.3|38188.2|38168.2|25
1694721900000|2023-09-14 20:05:00|38193.7|38173.7|38206.3|38186.3|38206.3|38186.3|38193.3|38173.3|32
1694722200000|2023-09-14 20:10:00|38205.8|38185.8|38213.3|38193.3|38213.3|38193.3|38205.8|38185.8|21
1694722500000|2023-09-14 20:15:00|38213.8|38193.8|38217.8|38197.8|38218.3|38198.3|38213.8|38193.8|7
1694722800000|2023-09-14 20:20:00|38213.8|38193.8|38213.3|38193.3|38215.8|38195.8|38213.3|38193.3|3
1694723100000|2023-09-14 20:25:00|38213.8|38193.8|38218.3|38198.3|38218.8|38198.8|38213.8|38193.8|6
1694723400000|2023-09-14 20:30:00|38218.8|38198.8|38220.8|38200.8|38221.3|38201.3|38218.3|38198.3|17
1694723700000|2023-09-14 20:35:00|38221.3|38201.3|38221.3|38201.3|38221.3|38201.3|38221.3|38201.3|5
1694724000000|2023-09-14 20:40:00|38220.8|38200.8|38223.3|38203.3|38223.3|38203.3|38220.8|38200.8|9
1694724300000|2023-09-14 20:45:00|38223.8|38203.8|38228.3|38208.3|38230.3|38210.3|38223.8|38203.8|10
1694724600000|2023-09-14 20:50:00|38230.3|38210.3|38232.8|38212.8|38232.8|38212.8|38228.3|38208.3|22
1694724900000|2023-09-14 20:55:00|38230.8|38210.8|38228.3|38208.3|38235.8|38215.8|38226.3|38206.3|31
1694728800000|2023-09-14 22:00:00|38205.9|38185.9|38233.4|38213.4|38235.9|38215.9|38205.9|38185.9|84
1694729100000|2023-09-14 22:05:00|38235.5|38215.5|38238.5|38218.5|38238.5|38218.5|38233.4|38213.4|18
1694729400000|2023-09-14 22:10:00|38238.9|38218.9|38237.5|38217.5|38242.5|38222.5|38237.5|38217.5|11
1694729700000|2023-09-14 22:15:00|38238|38218|38237.5|38217.5|38242|38222|38237.5|38217.5|8
1694730000000|2023-09-14 22:20:00|38238|38218|38247|38227|38247|38227|38238|38218|14
1694730300000|2023-09-14 22:25:00|38242.5|38222.5|38240|38220|38242.5|38222.5|38240|38220|8
1694730600000|2023-09-14 22:30:00|38239.5|38219.5|38237|38217|38239.5|38219.5|38232.5|38212.5|16
1694730900000|2023-09-14 22:35:00|38237.5|38217.5|38235|38215|38237.5|38217.5|38232.5|38212.5|5
1694731200000|2023-09-14 22:40:00|38232.5|38212.5|38230|38210|38232.5|38212.5|38228|38208|7
1694731500000|2023-09-14 22:45:00|38228|38208|38222.5|38202.5|38228|38208|38222.5|38202.5|8
1694731800000|2023-09-14 22:50:00|38224.5|38204.5|38228|38208|38228|38208|38222.5|38202.5|2
1694732100000|2023-09-14 22:55:00|38230.5|38210.5|38222|38202|38230.5|38210.5|38222|38202|6
1694732400000|2023-09-14 23:00:00|38222.5|38202.5|38215|38195|38222.5|38202.5|38212.5|38192.5|27
1694732700000|2023-09-14 23:05:00|38217.1|38197.1|38215.1|38195.1|38219.6|38199.6|38215.1|38195.1|13
1694733000000|2023-09-14 23:10:00|38217.1|38197.1|38222.1|38202.1|38222.1|38202.1|38215.1|38195.1|2
1694733300000|2023-09-14 23:15:00|38222.6|38202.6|38222.6|38202.6|38222.6|38202.6|38222.1|38202.1|1
1694733600000|2023-09-14 23:20:00|38222.1|38202.1|38217.1|38197.1|38222.1|38202.1|38217.1|38197.1|3
1694733900000|2023-09-14 23:25:00|38214.6|38194.6|38212.6|38192.6|38217.1|38197.1|38212.1|38192.1|2
1694734200000|2023-09-14 23:30:00|38212.1|38192.1|38214.6|38194.6|38217.1|38197.1|38212.1|38192.1|7
1694734500000|2023-09-14 23:35:00|38217.1|38197.1|38212.1|38192.1|38217.1|38197.1|38212.1|38192.1|1
1694734800000|2023-09-14 23:40:00|38214.6|38194.6|38221.6|38201.6|38227.1|38207.1|38214.6|38194.6|20
1694735100000|2023-09-14 23:45:00|38222.1|38202.1|38215.1|38195.1|38222.1|38202.1|38215.1|38195.1|6
1694735400000|2023-09-14 23:50:00|38214.6|38194.6|38217.1|38197.1|38217.1|38197.1|38214.1|38194.1|7
1694735700000|2023-09-14 23:55:00|38213.1|38193.1|38210.1|38190.1|38213.1|38193.1|38209.6|38189.6|13
1694736000000|2023-09-15 00:00:00|38209.6|38189.6|38240.1|38220.1|38248.1|38228.1|38207.1|38187.1|113
1694736300000|2023-09-15 00:05:00|38239.6|38219.6|38243.1|38223.1|38247.6|38227.6|38238.1|38218.1|54
1694736600000|2023-09-15 00:10:00|38242.7|38222.7|38250.2|38230.2|38257.7|38237.7|38242.7|38222.7|61
1694736900000|2023-09-15 00:15:00|38252.7|38232.7|38245.2|38225.2|38257.7|38237.7|38242.7|38222.7|52
1694737200000|2023-09-15 00:20:00|38243.2|38223.2|38240.2|38220.2|38247.2|38227.2|38235.2|38215.2|26
1694737500000|2023-09-15 00:25:00|38242.2|38222.2|38257.7|38237.7|38257.7|38237.7|38242.2|38222.2|39
1694737800000|2023-09-15 00:30:00|38259.7|38239.7|38303.7|38283.7|38303.7|38283.7|38257.2|38237.2|111
1694738100000|2023-09-15 00:35:00|38304.2|38284.2|38293.2|38273.2|38315.2|38295.2|38293.2|38273.2|64
1694738400000|2023-09-15 00:40:00|38292.7|38272.7|38300.2|38280.2|38300.2|38280.2|38285.7|38265.7|40
1694738700000|2023-09-15 00:45:00|38300.7|38280.7|38299.7|38279.7|38322.2|38302.2|38299.7|38279.7|62
1694739000000|2023-09-15 00:50:00|38295.7|38275.7|38312.2|38292.2|38313.2|38293.2|38282.7|38262.7|85
1694739300000|2023-09-15 00:55:00|38312.7|38292.7|38277.7|38257.7|38313.2|38293.2|38277.7|38257.7|69
1694739600000|2023-09-15 01:00:00|38279.7|38259.7|38220.2|38200.2|38279.7|38259.7|38219.7|38199.7|312
1694739900000|2023-09-15 01:05:00|38217.7|38197.7|38217.7|38197.7|38222.7|38202.7|38197.7|38177.7|130
1694740200000|2023-09-15 01:10:00|38219.7|38199.7|38217.8|38197.8|38227.7|38207.7|38217.7|38197.7|55
1694740500000|2023-09-15 01:15:00|38222.3|38202.3|38275.3|38255.3|38278.3|38258.3|38205.3|38185.3|176
1694740800000|2023-09-15 01:20:00|38277.3|38257.3|38270.8|38250.8|38282.8|38262.8|38258.3|38238.3|116
1694741100000|2023-09-15 01:25:00|38270.3|38250.3|38272.8|38252.8|38297.8|38277.8|38267.8|38247.8|110
1694741400000|2023-09-15 01:30:00|38272.3|38252.3|38185.8|38165.8|38272.8|38252.8|38185.3|38165.3|191
1694741700000|2023-09-15 01:35:00|38185.3|38165.3|38187.8|38167.8|38212.8|38192.8|38174.8|38154.8|139
1694742000000|2023-09-15 01:40:00|38187.3|38167.3|38200.3|38180.3|38212.8|38192.8|38185.3|38165.3|51
1694742300000|2023-09-15 01:45:00|38197.8|38177.8|38205.8|38185.8|38218.3|38198.3|38190.8|38170.8|116
1694742600000|2023-09-15 01:50:00|38207.8|38187.8|38227.8|38207.8|38236.3|38216.3|38200.3|38180.3|92
1694742900000|2023-09-15 01:55:00|38228.3|38208.3|38282.8|38262.8|38291.3|38271.3|38228.3|38208.3|94
1694743200000|2023-09-15 02:00:00|38285.3|38265.3|38425.3|38405.3|38488.8|38468.8|38285.3|38265.3|1044
1694743500000|2023-09-15 02:05:00|38425.8|38405.8|38451.3|38431.3|38487.8|38467.8|38414.8|38394.8|337
1694743800000|2023-09-15 02:10:00|38448.8|38428.8|38401.3|38381.3|38453.8|38433.8|38394.3|38374.3|156
1694744100000|2023-09-15 02:15:00|38403.3|38383.3|38402.9|38382.9|38423.3|38403.3|38393.8|38373.8|96
1694744400000|2023-09-15 02:20:00|38402.4|38382.4|38420.9|38400.9|38423.4|38403.4|38400.4|38380.4|55
1694744700000|2023-09-15 02:25:00|38420.4|38400.4|38435.4|38415.4|38436.4|38416.4|38410.9|38390.9|126
1694745000000|2023-09-15 02:30:00|38435.9|38415.9|38410.4|38390.4|38435.9|38415.9|38407.9|38387.9|145
1694745300000|2023-09-15 02:35:00|38412.4|38392.4|38405.9|38385.9|38420.4|38400.4|38395.4|38375.4|86
1694745600000|2023-09-15 02:40:00|38405.4|38385.4|38415.9|38395.9|38430.4|38410.4|38405.4|38385.4|106
1694745900000|2023-09-15 02:45:00|38417.9|38397.9|38447.9|38427.9|38452.9|38432.9|38412.9|38392.9|100
1694746200000|2023-09-15 02:50:00|38448.4|38428.4|38452.9|38432.9|38470.4|38450.4|38445.9|38425.9|143
1694746500000|2023-09-15 02:55:00|38453.4|38433.4|38512.9|38492.9|38512.9|38492.9|38443.4|38423.4|269
1694746800000|2023-09-15 03:00:00|38510.9|38490.9|38478.4|38458.4|38514.9|38494.9|38467.9|38447.9|120
1694747100000|2023-09-15 03:05:00|38477.9|38457.9|38468.4|38448.4|38478.4|38458.4|38462.9|38442.9|107
1694747400000|2023-09-15 03:10:00|38468.9|38448.9|38456.4|38436.4|38477.4|38457.4|38452.9|38432.9|117
1694747700000|2023-09-15 03:15:00|38455.9|38435.9|38518.9|38498.9|38538.4|38518.4|38453.4|38433.4|199
1694748000000|2023-09-15 03:20:00|38518.4|38498.4|38503.5|38483.5|38525.9|38505.9|38501.4|38481.4|176
1694748300000|2023-09-15 03:25:00|38503.9|38483.9|38483|38463|38503.9|38483.9|38483|38463|99
1694748600000|2023-09-15 03:30:00|38485.5|38465.5|38489|38469|38501|38481|38483|38463|80
1694748900000|2023-09-15 03:35:00|38488.5|38468.5|38488|38468|38503|38483|38483|38463|29
1694749200000|2023-09-15 03:40:00|38488.5|38468.5|38487.5|38467.5|38503.5|38483.5|38478.5|38458.5|51
1694749500000|2023-09-15 03:45:00|38483|38463|38498.5|38478.5|38506|38486|38482.5|38462.5|60
1694749800000|2023-09-15 03:50:00|38498|38478|38527.5|38507.5|38528.5|38508.5|38493|38473|41
1694750100000|2023-09-15 03:55:00|38523.5|38503.5|38515.5|38495.5|38528|38508|38515.5|38495.5|32
1694750400000|2023-09-15 04:00:00|38517.5|38497.5|38518|38498|38522.5|38502.5|38510.5|38490.5|35
1694750700000|2023-09-15 04:05:00|38518.5|38498.5|38517.5|38497.5|38530.5|38510.5|38517.5|38497.5|45
1694751000000|2023-09-15 04:10:00|38518|38498|38513.5|38493.5|38518|38498|38505.5|38485.5|15
1694751300000|2023-09-15 04:15:00|38518|38498|38513|38493|38528|38508|38511|38491|91
1694751600000|2023-09-15 04:20:00|38513.5|38493.5|38500.5|38480.5|38513.5|38493.5|38500.5|38480.5|22
1694751900000|2023-09-15 04:25:00|38498.5|38478.5|38502.6|38482.6|38506|38486|38498|38478|17
1694752200000|2023-09-15 04:30:00|38503.1|38483.1|38531.6|38511.6|38531.6|38511.6|38502.6|38482.6|47
1694752500000|2023-09-15 04:35:00|38531.1|38511.1|38538.1|38518.1|38543.6|38523.6|38531.1|38511.1|29
1694752800000|2023-09-15 04:40:00|38538.6|38518.6|38557.6|38537.6|38563.1|38543.1|38535.6|38515.6|78
1694753100000|2023-09-15 04:45:00|38555.6|38535.6|38553.1|38533.1|38568.1|38548.1|38550.1|38530.1|63
1694753400000|2023-09-15 04:50:00|38553.6|38533.6|38546.1|38526.1|38560.6|38540.6|38543.6|38523.6|45
1694753700000|2023-09-15 04:55:00|38546.6|38526.6|38543.1|38523.1|38553.1|38533.1|38538.6|38518.6|49
1694754000000|2023-09-15 05:00:00|38543.6|38523.6|38498.1|38478.1|38548.1|38528.1|38495.6|38475.6|160
1694754300000|2023-09-15 05:05:00|38500.1|38480.1|38517.6|38497.6|38525.6|38505.6|38498.1|38478.1|67
1694754600000|2023-09-15 05:10:00|38518.1|38498.1|38468.1|38448.1|38518.1|38498.1|38457.6|38437.6|134
1694754900000|2023-09-15 05:15:00|38467.6|38447.6|38469.6|38449.6|38478.6|38458.6|38462.6|38442.6|45
1694755200000|2023-09-15 05:20:00|38470.1|38450.1|38477.6|38457.6|38503.6|38483.6|38469.6|38449.6|95
1694755500000|2023-09-15 05:25:00|38473.1|38453.1|38480.6|38460.6|38488.1|38468.1|38463.1|38443.1|126
1694755800000|2023-09-15 05:30:00|38480.1|38460.1|38460.7|38440.7|38480.1|38460.1|38445.6|38425.6|300
1694756100000|2023-09-15 05:35:00|38458.7|38438.7|38443.2|38423.2|38472.1|38452.1|38425.2|38405.2|229
1694756400000|2023-09-15 05:40:00|38445.7|38425.7|38417.7|38397.7|38454.7|38434.7|38413.7|38393.7|102
1694756700000|2023-09-15 05:45:00|38415.7|38395.7|38417.7|38397.7|38417.7|38397.7|38396.2|38376.2|143
1694757000000|2023-09-15 05:50:00|38415.7|38395.7|38395.7|38375.7|38420.2|38400.2|38393.2|38373.2|111
1694757300000|2023-09-15 05:55:00|38393.7|38373.7|38434.2|38414.2|38441.2|38421.2|38388.2|38368.2|101
1694757600000|2023-09-15 06:00:00|38433.7|38413.7|38430.2|38410.2|38460.2|38440.2|38430.2|38410.2|132
1694757900000|2023-09-15 06:05:00|38430.7|38410.7|38433.2|38413.2|38448.2|38428.2|38428.2|38408.2|89
1694758200000|2023-09-15 06:10:00|38431.2|38411.2|38403.7|38383.7|38438.2|38418.2|38400.7|38380.7|80
1694758500000|2023-09-15 06:15:00|38407.7|38387.7|38427.7|38407.7|38457.2|38437.2|38398.2|38378.2|228
1694758800000|2023-09-15 06:20:00|38427.2|38407.2|38452.7|38432.7|38470.7|38450.7|38427.2|38407.2|279
1694759100000|2023-09-15 06:25:00|38453.2|38433.2|38450.7|38430.7|38470.7|38450.7|38448.7|38428.7|126
1694759400000|2023-09-15 06:30:00|38448.7|38428.7|38488.2|38468.2|38498.7|38478.7|38448.7|38428.7|189
1694759700000|2023-09-15 06:35:00|38487.7|38467.7|38481.3|38461.3|38491.2|38471.2|38475.2|38455.2|96
1694760000000|2023-09-15 06:40:00|38483.3|38463.3|38466.3|38446.3|38483.3|38463.3|38461.3|38441.3|118
1694760300000|2023-09-15 06:45:00|38463.8|38443.8|38476.8|38456.8|38496.3|38476.3|38461.3|38441.3|163
1694760600000|2023-09-15 06:50:00|38476.3|38456.3|38444.3|38424.3|38476.8|38456.8|38441.8|38421.8|79
1694760900000|2023-09-15 06:55:00|38439.8|38419.8|38449.3|38429.3|38459.3|38439.3|38434.3|38414.3|118
1694761200000|2023-09-15 07:00:00|38449.8|38429.8|38369.3|38349.3|38476.3|38456.3|38344.3|38324.3|514
1694761500000|2023-09-15 07:05:00|38367.3|38347.3|38359.3|38339.3|38371.3|38351.3|38346.8|38326.8|168
1694761800000|2023-09-15 07:10:00|38364.3|38344.3|38344.3|38324.3|38397.3|38377.3|38344.3|38324.3|132
1694762100000|2023-09-15 07:15:00|38343.8|38323.8|38333.8|38313.8|38343.8|38323.8|38294.3|38274.3|177
1694762400000|2023-09-15 07:20:00|38333.3|38313.3|38343.8|38323.8|38351.8|38331.8|38298.8|38278.8|127
1694762700000|2023-09-15 07:25:00|38345.8|38325.8|38323.8|38303.8|38356.3|38336.3|38318.8|38298.8|51
1694763000000|2023-09-15 07:30:00|38321.8|38301.8|38304.3|38284.3|38344.3|38324.3|38302.3|38282.3|87
1694763300000|2023-09-15 07:35:00|38302.3|38282.3|38319.9|38299.9|38357.4|38337.4|38296.3|38276.3|225
1694763600000|2023-09-15 07:40:00|38319.4|38299.4|38374.4|38354.4|38374.4|38354.4|38319.4|38299.4|161
1694763900000|2023-09-15 07:45:00|38372.4|38352.4|38357.4|38337.4|38376.9|38356.9|38352.4|38332.4|108
1694764200000|2023-09-15 07:50:00|38359.4|38339.4|38357.9|38337.9|38360.4|38340.4|38326.9|38306.9|96
1694764500000|2023-09-15 07:55:00|38359.9|38339.9|38367.4|38347.4|38374.9|38354.9|38352.9|38332.9|60
1694764800000|2023-09-15 08:00:00|38365.4|38345.4|38334.9|38314.9|38371.9|38351.9|38307.9|38287.9|117
1694765100000|2023-09-15 08:05:00|38334.4|38314.4|38297.4|38277.4|38334.9|38314.9|38240.4|38220.4|264
1694765400000|2023-09-15 08:10:00|38294.9|38274.9|38234.4|38214.4|38294.9|38274.9|38220.4|38200.4|139
1694765700000|2023-09-15 08:15:00|38234.9|38214.9|38207.9|38187.9|38234.9|38214.9|38195.4|38175.4|212
1694766000000|2023-09-15 08:20:00|38210.4|38190.4|38180.4|38160.4|38225.4|38205.4|38180.4|38160.4|150
1694766300000|2023-09-15 08:25:00|38179.9|38159.9|38170.9|38150.9|38194.9|38174.9|38154.9|38134.9|166
1694766600000|2023-09-15 08:30:00|38172.9|38152.9|38138|38118|38182.4|38162.4|38129.9|38109.9|194
1694766900000|2023-09-15 08:35:00|38135.5|38115.5|38128|38108|38158|38138|38125.5|38105.5|169
1694767200000|2023-09-15 08:40:00|38130.5|38110.5|38107|38087|38133.5|38113.5|38098.5|38078.5|221
1694767500000|2023-09-15 08:45:00|38109|38089|38096.5|38076.5|38114|38094|38082|38062|151
1694767800000|2023-09-15 08:50:00|38098.5|38078.5|38109|38089|38116|38096|38096.5|38076.5|69
1694768100000|2023-09-15 08:55:00|38111|38091|38102|38082|38126|38106|38097|38077|55
1694768400000|2023-09-15 09:00:00|38104|38084|38121|38101|38126.5|38106.5|38087.5|38067.5|139
1694768700000|2023-09-15 09:05:00|38119|38099|38119|38099|38125.5|38105.5|38101|38081|87
1694769000000|2023-09-15 09:10:00|38116|38096|38096.5|38076.5|38116|38096|38076.5|38056.5|199
1694769300000|2023-09-15 09:15:00|38094.5|38074.5|38081.5|38061.5|38105.5|38085.5|38077|38057|126
1694769600000|2023-09-15 09:20:00|38084|38064|38096|38076|38108|38088|38084|38064|124
1694769900000|2023-09-15 09:25:00|38095.5|38075.5|38106|38086|38113.5|38093.5|38093|38073|80
1694770200000|2023-09-15 09:30:00|38108|38088|38123|38103|38134.1|38114.1|38105.5|38085.5|151
1694770500000|2023-09-15 09:35:00|38121.1|38101.1|38133.6|38113.6|38145|38125|38120.5|38100.5|140
1694770800000|2023-09-15 09:40:00|38134.1|38114.1|38140.6|38120.6|38143.6|38123.6|38133.6|38113.6|32
1694771100000|2023-09-15 09:45:00|38138.6|38118.6|38150.1|38130.1|38150.6|38130.6|38135.6|38115.6|118
1694771400000|2023-09-15 09:50:00|38148.1|38128.1|38161.1|38141.1|38168.1|38148.1|38145.6|38125.6|176
1694771700000|2023-09-15 09:55:00|38163.6|38143.6|38175.1|38155.1|38180.1|38160.1|38156.1|38136.1|93
1694772000000|2023-09-15 10:00:00|38173.1|38153.1|38160.1|38140.1|38175.1|38155.1|38157.6|38137.6|80
1694772300000|2023-09-15 10:05:00|38160.6|38140.6|38178.1|38158.1|38182.6|38162.6|38160.6|38140.6|65
1694772600000|2023-09-15 10:10:00|38180.1|38160.1|38181.1|38161.1|38195.1|38175.1|38171.1|38151.1|119
1694772900000|2023-09-15 10:15:00|38178.6|38158.6|38173.6|38153.6|38181.1|38161.1|38168.6|38148.6|54
1694773200000|2023-09-15 10:20:00|38175.6|38155.6|38191.1|38171.1|38193.1|38173.1|38175.6|38155.6|51
1694773500000|2023-09-15 10:25:00|38193.1|38173.1|38193.6|38173.6|38200.1|38180.1|38187.6|38167.6|67
1694773800000|2023-09-15 10:30:00|38193.1|38173.1|38193.1|38173.1|38200.1|38180.1|38186.7|38166.7|55
1694774100000|2023-09-15 10:35:00|38195.6|38175.6|38198.7|38178.7|38200.7|38180.7|38185.6|38165.6|166
1694774400000|2023-09-15 10:40:00|38198.2|38178.2|38220.7|38200.7|38230.7|38210.7|38195.7|38175.7|102
1694774700000|2023-09-15 10:45:00|38218.7|38198.7|38225.7|38205.7|38226.2|38206.2|38205.7|38185.7|64
1694775000000|2023-09-15 10:50:00|38223.2|38203.2|38206.2|38186.2|38225.7|38205.7|38206.2|38186.2|42
1694775300000|2023-09-15 10:55:00|38205.7|38185.7|38200.7|38180.7|38212.7|38192.7|38196.2|38176.2|51
1694775600000|2023-09-15 11:00:00|38198.2|38178.2|38196.2|38176.2|38201.2|38181.2|38191.2|38171.2|70
1694775900000|2023-09-15 11:05:00|38193.7|38173.7|38197.2|38177.2|38204.2|38184.2|38191.7|38171.7|78
1694776200000|2023-09-15 11:10:00|38199.2|38179.2|38214.2|38194.2|38214.2|38194.2|38196.2|38176.2|62
1694776500000|2023-09-15 11:15:00|38211.7|38191.7|38189.2|38169.2|38211.7|38191.7|38186.7|38166.7|76
1694776800000|2023-09-15 11:20:00|38188.7|38168.7|38199.8|38179.8|38199.8|38179.8|38184.2|38164.2|61
1694777100000|2023-09-15 11:25:00|38201.7|38181.7|38201.8|38181.8|38220.7|38200.7|38193.7|38173.7|108
1694777400000|2023-09-15 11:30:00|38201.2|38181.2|38176.8|38156.8|38211.2|38191.2|38163.7|38143.7|210
1694777700000|2023-09-15 11:35:00|38177.3|38157.3|38214.3|38194.3|38219.3|38199.3|38169.3|38149.3|154
1694778000000|2023-09-15 11:40:00|38216.3|38196.3|38241.3|38221.3|38251.3|38231.3|38216.3|38196.3|124
1694778300000|2023-09-15 11:45:00|38239.3|38219.3|38254.3|38234.3|38256.3|38236.3|38224.3|38204.3|59
1694778600000|2023-09-15 11:50:00|38253.8|38233.8|38201.3|38181.3|38254.3|38234.3|38201.3|38181.3|173
1694778900000|2023-09-15 11:55:00|38199.3|38179.3|38171.3|38151.3|38199.3|38179.3|38154.8|38134.8|175
1694779200000|2023-09-15 12:00:00|38169.3|38149.3|38169.3|38149.3|38198.8|38178.8|38147.3|38127.3|255
1694779500000|2023-09-15 12:05:00|38171.3|38151.3|38169.8|38149.8|38191.8|38171.8|38136.3|38116.3|440
1694779800000|2023-09-15 12:10:00|38171.8|38151.8|38171.8|38151.8|38214.3|38194.3|38161.8|38141.8|276
1694780100000|2023-09-15 12:15:00|38174.3|38154.3|38196.8|38176.8|38201.3|38181.3|38166.3|38146.3|141
1694780400000|2023-09-15 12:20:00|38194.8|38174.8|38189.3|38169.3|38226.3|38206.3|38188.8|38168.8|219
1694780700000|2023-09-15 12:25:00|38187.4|38167.4|38206.3|38186.3|38219.3|38199.3|38187.4|38167.4|237
1694781000000|2023-09-15 12:30:00|38203.8|38183.8|38161.9|38141.9|38203.8|38183.8|38159.4|38139.4|181
1694781300000|2023-09-15 12:35:00|38165.8|38145.8|38160.3|38140.3|38171.9|38151.9|38156.4|38136.4|117
1694781600000|2023-09-15 12:40:00|38157.8|38137.8|38156.9|38136.9|38161.4|38141.4|38146.4|38126.4|224
1694781900000|2023-09-15 12:45:00|38157.4|38137.4|38176.4|38156.4|38186.4|38166.4|38156.9|38136.9|202
1694782200000|2023-09-15 12:50:00|38175.9|38155.9|38159.4|38139.4|38176.4|38156.4|38143.4|38123.4|171
1694782500000|2023-09-15 12:55:00|38158.9|38138.9|38150.9|38130.9|38161.4|38141.4|38146.4|38126.4|193
1694782800000|2023-09-15 13:00:00|38151.4|38131.4|38156.4|38136.4|38161.4|38141.4|38101.4|38081.4|1278
1694783100000|2023-09-15 13:05:00|38155.9|38135.9|38180.9|38160.9|38190.9|38170.9|38146.4|38126.4|379
1694783400000|2023-09-15 13:10:00|38178.9|38158.9|38195.9|38175.9|38209.4|38189.4|38166.4|38146.4|374
1694783700000|2023-09-15 13:15:00|38195.4|38175.4|38185.9|38165.9|38211.4|38191.4|38177.4|38157.4|248
1694784000000|2023-09-15 13:20:00|38185.4|38165.4|38166.4|38146.4|38201.4|38181.4|38166.4|38146.4|193
1694784300000|2023-09-15 13:25:00|38170.9|38150.9|38158|38138|38171.9|38151.9|38148|38128|372
1694784600000|2023-09-15 13:30:00|38157.5|38137.5|38172|38152|38175|38155|38117|38097|590
1694784900000|2023-09-15 13:35:00|38171.4|38151.4|38184.5|38164.5|38191.5|38171.5|38147.5|38127.5|233
1694785200000|2023-09-15 13:40:00|38182.5|38162.5|38147.5|38127.5|38185|38165|38102.5|38082.5|326
1694785500000|2023-09-15 13:45:00|38148|38128|38077.5|38057.5|38150.5|38130.5|38073.5|38053.5|479
1694785800000|2023-09-15 13:50:00|38075.5|38055.5|38075.5|38055.5|38082|38062|38053.5|38033.5|467
1694786100000|2023-09-15 13:55:00|38076|38056|38058.5|38038.5|38092|38072|38050.5|38030.5|302
1694786400000|2023-09-15 14:00:00|38058|38038|38107|38087|38152.5|38132.5|38058|38038|720
1694786700000|2023-09-15 14:05:00|38109.5|38089.5|38097.5|38077.5|38142.5|38122.5|38084.5|38064.5|365
1694787000000|2023-09-15 14:10:00|38101.5|38081.5|38047|38027|38117|38097|38044.5|38024.5|443
1694787300000|2023-09-15 14:15:00|38046.5|38026.5|38054.5|38034.5|38076.5|38056.5|38044.5|38024.5|299
1694787600000|2023-09-15 14:20:00|38056.5|38036.5|38032|38012|38063.1|38043.1|38017.5|37997.5|396
1694787900000|2023-09-15 14:25:00|38032.6|38012.6|38022.1|38002.1|38040.1|38020.1|38014.5|37994.5|282
1694788200000|2023-09-15 14:30:00|38021.5|38001.5|38016.5|37996.5|38042.1|38022.1|37988.6|37968.6|504
1694788500000|2023-09-15 14:35:00|38017.1|37997.1|38026.6|38006.6|38042.6|38022.6|38006.5|37986.5|303
1694788800000|2023-09-15 14:40:00|38027.1|38007.1|38017.6|37997.6|38046.6|38026.6|38002.6|37982.6|460
1694789100000|2023-09-15 14:45:00|38018.1|37998.1|38023.1|38003.1|38028.1|38008.1|37998.1|37978.1|334
1694789400000|2023-09-15 14:50:00|38022.6|38002.6|37972.6|37952.6|38023.1|38003.1|37953.6|37933.6|623
1694789700000|2023-09-15 14:55:00|37974.6|37954.6|37953.1|37933.1|37975.1|37955.1|37950.1|37930.1|361
1694790000000|2023-09-15 15:00:00|37952.6|37932.6|37953.6|37933.6|37970.6|37950.6|37932.6|37912.6|502
1694790300000|2023-09-15 15:05:00|37953.1|37933.1|37975.1|37955.1|37977.1|37957.1|37940.1|37920.1|377
1694790600000|2023-09-15 15:10:00|37975.6|37955.6|37967.6|37947.6|37997.6|37977.6|37967.6|37947.6|275
1694790900000|2023-09-15 15:15:00|37968.2|37948.2|38031.1|38011.1|38035.6|38015.6|37968.2|37948.2|449
1694791200000|2023-09-15 15:20:00|38035.6|38015.6|38055.6|38035.6|38066.1|38046.1|38030.6|38010.6|209
1694791500000|2023-09-15 15:25:00|38056.1|38036.1|38078.6|38058.6|38085.6|38065.6|38051.6|38031.6|211
1694791800000|2023-09-15 15:30:00|38080.6|38060.6|38033.6|38013.6|38081.1|38061.1|38026.6|38006.6|279
1694792100000|2023-09-15 15:35:00|38031.6|38011.6|37982.7|37962.7|38036.6|38016.6|37980.7|37960.7|528
1694792400000|2023-09-15 15:40:00|37983.2|37963.2|38022.7|38002.7|38046.7|38026.7|37979.7|37959.7|326
1694792700000|2023-09-15 15:45:00|38018.7|37998.7|38028.2|38008.2|38043.2|38023.2|38007.7|37987.7|179
1694793000000|2023-09-15 15:50:00|38028.7|38008.7|38015.2|37995.2|38036.2|38016.2|38007.7|37987.7|186
1694793300000|2023-09-15 15:55:00|38013.2|37993.2|37988.2|37968.2|38022.7|38002.7|37985.7|37965.7|156
1694793600000|2023-09-15 16:00:00|37990.7|37970.7|38032.2|38012.2|38032.2|38012.2|37988.2|37968.2|169
1694793900000|2023-09-15 16:05:00|38032.7|38012.7|38032.2|38012.2|38037.2|38017.2|38022.2|38002.2|152
1694794200000|2023-09-15 16:10:00|38032.7|38012.7|38024.7|38004.7|38037.7|38017.7|38024.7|38004.7|124
1694794500000|2023-09-15 16:15:00|38026.7|38006.7|38024.2|38004.2|38028.7|38008.7|38016.7|37996.7|80
1694794800000|2023-09-15 16:20:00|38026.7|38006.7|38011.7|37991.7|38026.7|38006.7|38011.2|37991.2|83
1694795100000|2023-09-15 16:25:00|38011.2|37991.2|38001.2|37981.2|38011.7|37991.7|37998.7|37978.7|113
1694795400000|2023-09-15 16:30:00|38001.7|37981.7|38011.2|37991.2|38011.2|37991.2|37991.7|37971.7|140
1694795700000|2023-09-15 16:35:00|38010.7|37990.7|38036.2|38016.2|38036.2|38016.2|38005.7|37985.7|139
1694796000000|2023-09-15 16:40:00|38040.7|38020.7|38056.2|38036.2|38065.7|38045.7|38040.7|38020.7|250
1694796300000|2023-09-15 16:45:00|38058.7|38038.7|38064.7|38044.7|38080.2|38060.2|38049.3|38029.3|412
1694796600000|2023-09-15 16:50:00|38065.2|38045.2|38064.7|38044.7|38074.7|38054.7|38055.2|38035.2|197
1694796900000|2023-09-15 16:55:00|38065.2|38045.2|38064.7|38044.7|38070.2|38050.2|38041.3|38021.3|746
1694797200000|2023-09-15 17:00:00|38068.7|38048.7|38023.8|38003.8|38069.2|38049.2|37998.8|37978.8|481
1694797500000|2023-09-15 17:05:00|38024.3|38004.3|38006.8|37986.8|38024.3|38004.3|38001.8|37981.8|71
1694797800000|2023-09-15 17:10:00|38006.3|37986.3|37993.8|37973.8|38015.8|37995.8|37993.8|37973.8|83
1694798100000|2023-09-15 17:15:00|37995.8|37975.8|38000.8|37980.8|38006.3|37986.3|37991.3|37971.3|63
1694798400000|2023-09-15 17:20:00|37998.8|37978.8|37986.8|37966.8|37998.8|37978.8|37986.8|37966.8|50
1694798700000|2023-09-15 17:25:00|37986.3|37966.3|37980.8|37960.8|37986.8|37966.8|37972.8|37952.8|107
1694799000000|2023-09-15 17:30:00|37980.3|37960.3|37990.8|37970.8|37992.3|37972.3|37970.8|37950.8|73
1694799300000|2023-09-15 17:35:00|37992.8|37972.8|38005.8|37985.8|38013.3|37993.3|37992.8|37972.8|71
1694799600000|2023-09-15 17:40:00|38007.8|37987.8|38012.8|37992.8|38015.8|37995.8|38005.8|37985.8|56
1694799900000|2023-09-15 17:45:00|38012.3|37992.3|38030.3|38010.3|38030.3|38010.3|38010.3|37990.3|90
1694800200000|2023-09-15 17:50:00|38029.8|38009.8|38045.8|38025.8|38045.8|38025.8|38027.8|38007.8|73
1694800500000|2023-09-15 17:55:00|38043.3|38023.3|38041.4|38021.4|38053.3|38033.3|38036.9|38016.9|88
1694800800000|2023-09-15 18:00:00|38040.9|38020.9|38036.4|38016.4|38040.9|38020.9|38026.4|38006.4|40
1694801100000|2023-09-15 18:05:00|38035.9|38015.9|38028.4|38008.4|38038.4|38018.4|38028.4|38008.4|24
1694801400000|2023-09-15 18:10:00|38026.4|38006.4|38013.4|37993.4|38030.9|38010.9|38013.4|37993.4|26
1694801700000|2023-09-15 18:15:00|38011.4|37991.4|38000.9|37980.9|38013.4|37993.4|37996.4|37976.4|18
1694802000000|2023-09-15 18:20:00|37998.9|37978.9|37996.9|37976.9|38005.9|37985.9|37996.4|37976.4|38
1694802300000|2023-09-15 18:25:00|37996.4|37976.4|37998.9|37978.9|38001.9|37981.9|37993.9|37973.9|22
1694802600000|2023-09-15 18:30:00|37996.9|37976.9|37996.4|37976.4|37998.9|37978.9|37991.4|37971.4|17
1694802900000|2023-09-15 18:35:00|37998.9|37978.9|38011.4|37991.4|38011.9|37991.9|37996.4|37976.4|45
1694803200000|2023-09-15 18:40:00|38011.9|37991.9|38012|37992|38014.5|37994.5|38009.4|37989.4|19
1694803500000|2023-09-15 18:45:00|38012.5|37992.5|38007|37987|38016.4|37996.4|38005|37985|35
1694803800000|2023-09-15 18:50:00|38007.5|37987.5|37992|37972|38007.5|37987.5|37989.5|37969.5|25
1694804100000|2023-09-15 18:55:00|37992.5|37972.5|38000.5|37980.5|38007|37987|37991|37971|60
1694804400000|2023-09-15 19:00:00|38002.5|37982.5|37992|37972|38002.5|37982.5|37987|37967|59
1694804700000|2023-09-15 19:05:00|37994|37974|37990|37970|37997|37977|37987|37967|36
1694805000000|2023-09-15 19:10:00|37992|37972|37994.5|37974.5|37997|37977|37989.5|37969.5|34
1694805300000|2023-09-15 19:15:00|37992|37972|38007|37987|38007.5|37987.5|37992|37972|38
1694805600000|2023-09-15 19:20:00|38009|37989|38016.5|37996.5|38017|37997|38006.5|37986.5|28
1694805900000|2023-09-15 19:25:00|38017|37997|38027|38007|38027|38007|38016.5|37996.5|22
1694806200000|2023-09-15 19:30:00|38027.5|38007.5|38014.5|37994.5|38029.5|38009.5|38012|37992|23
1694806500000|2023-09-15 19:35:00|38016.5|37996.5|38012.6|37992.6|38022|38002|38010.6|37990.6|30
1694806800000|2023-09-15 19:40:00|38012|37992|38018.5|37998.5|38021.5|38001.5|38011.5|37991.5|31
1694807100000|2023-09-15 19:45:00|38016.5|37996.5|38014.6|37994.6|38017.6|37997.6|38014|37994|28
1694807400000|2023-09-15 19:50:00|38016.5|37996.5|38011|37991|38017.6|37997.6|38011|37991|35
1694807700000|2023-09-15 19:55:00|38011.6|37991.6|38026|38006|38026|38006|38011|37991|66
1694808000000|2023-09-15 20:00:00|38024.1|38004.1|38016.6|37996.6|38029.6|38009.6|38014.1|37994.1|95
1694808300000|2023-09-15 20:05:00|38014.1|37994.1|38004.6|37984.6|38016.6|37996.6|38004.6|37984.6|34
1694808600000|2023-09-15 20:10:00|38006.6|37986.6|38005.1|37985.1|38006.6|37986.6|37996.6|37976.6|41
1694808900000|2023-09-15 20:15:00|38005.6|37985.6|38007.6|37987.6|38012.6|37992.6|38005.6|37985.6|14
1694809200000|2023-09-15 20:20:00|38007.1|37987.1|38012.1|37992.1|38012.1|37992.1|38007.1|37987.1|9
1694809500000|2023-09-15 20:25:00|38007.6|37987.6|38015.1|37995.1|38015.1|37995.1|38007.6|37987.6|13
1694809800000|2023-09-15 20:30:00|38012.6|37992.6|38020.2|38000.2|38022.1|38002.1|38012.6|37992.6|41
1694810100000|2023-09-15 20:35:00|38018.2|37998.2|38018.2|37998.2|38020.2|38000.2|38018.2|37998.2|8
1694810400000|2023-09-15 20:40:00|38017.7|37997.7|38020.7|38000.7|38020.7|38000.7|38017.7|37997.7|7
1694810700000|2023-09-15 20:45:00|38022.7|38002.7|38033.2|38013.2|38037.7|38017.7|38022.7|38002.7|129
1694811000000|2023-09-15 20:50:00|38031.2|38011.2|38033.2|38013.2|38035.7|38015.7|38030.7|38010.7|17
1694811300000|2023-09-15 20:55:00|38030.7|38010.7|38024.7|38004.7|38032.7|38012.7|38020.2|38000.2|30
1694988000000|2023-09-17 22:00:00|38027|38007|38028.9|38008.9|38042|38022|38012|37992|57
1694988300000|2023-09-17 22:05:00|38031.4|38011.4|38038.9|38018.9|38046.4|38026.4|38031.4|38011.4|21
1694988600000|2023-09-17 22:10:00|38033.9|38013.9|38041.4|38021.4|38041.4|38021.4|38023.9|38003.9|29
1694988900000|2023-09-17 22:15:00|38043.9|38023.9|38039.5|38019.5|38049|38029|38034|38014|28
1694989200000|2023-09-17 22:20:00|38041.5|38021.5|38046.5|38026.5|38051.5|38031.5|38041.5|38021.5|7
1694989500000|2023-09-17 22:25:00|38041.5|38021.5|38036.5|38016.5|38041.5|38021.5|38036.5|38016.5|12
1694989800000|2023-09-17 22:30:00|38039|38019|38036.5|38016.5|38041.5|38021.5|38036.5|38016.5|9
1694990100000|2023-09-17 22:35:00|38038.4|38018.4|38038.4|38018.4|38039|38019|38031.5|38011.5|11
1694990400000|2023-09-17 22:40:00|38039|38019|38041.5|38021.5|38049|38029|38036.5|38016.5|6
1694990700000|2023-09-17 22:45:00|38045.9|38025.9|38044|38024|38046.5|38026.5|38041.5|38021.5|10
1694991000000|2023-09-17 22:50:00|38044.6|38024.6|38046.5|38026.5|38051.5|38031.5|38044.6|38024.6|9
1694991300000|2023-09-17 22:55:00|38048.4|38028.4|38046.5|38026.5|38049|38029|38044.6|38024.6|7
1694991600000|2023-09-17 23:00:00|38041.5|38021.5|38041.5|38021.5|38042.1|38022.1|38041.5|38021.5|4
1694991900000|2023-09-17 23:05:00|38042.1|38022.1|38054.6|38034.6|38054.6|38034.6|38042.1|38022.1|3
1694992200000|2023-09-17 23:10:00|38056.5|38036.5|38056.5|38036.5|38056.5|38036.5|38051.5|38031.5|8
1694992500000|2023-09-17 23:15:00|38060.4|38040.4|38051.6|38031.6|38060.4|38040.4|38049.6|38029.6|16
1694992800000|2023-09-17 23:20:00|38049.6|38029.6|38051.6|38031.6|38051.6|38031.6|38046.6|38026.6|2
1694993100000|2023-09-17 23:25:00|38049.6|38029.6|38046.6|38026.6|38051.6|38031.6|38046.6|38026.6|3
1694993400000|2023-09-17 23:30:00|38048.5|38028.5|38044.1|38024.1|38056.6|38036.6|38041.6|38021.6|19
1694993700000|2023-09-17 23:35:00|38046.6|38026.6|38061.6|38041.6|38064.7|38044.7|38046.6|38026.6|16
1694994000000|2023-09-17 23:40:00|38059.7|38039.7|38066.6|38046.6|38071.6|38051.6|38056.6|38036.6|43
1694994300000|2023-09-17 23:45:00|38064.7|38044.7|38056.6|38036.6|38076.6|38056.6|38056.6|38036.6|28
1694994600000|2023-09-17 23:50:00|38061|38041|38074.1|38054.1|38076.6|38056.6|38061|38041|10
1694994900000|2023-09-17 23:55:00|38076|38056|38074.1|38054.1|38076.6|38056.6|38069.7|38049.7|18
1694995200000|2023-09-18 00:00:00|38084.7|38064.7|38081.6|38061.6|38087.8|38067.8|38062.2|38042.2|61
1694995500000|2023-09-18 00:05:00|38082.2|38062.2|38066.6|38046.6|38092.2|38072.2|38066.6|38046.6|64
1694995800000|2023-09-18 00:10:00|38064.7|38044.7|38068.6|38048.6|38074.1|38054.1|38056.6|38036.6|56
1694996100000|2023-09-18 00:15:00|38071.1|38051.1|38036.7|38016.7|38071.6|38051.6|38036.7|38016.7|37
1694996400000|2023-09-18 00:20:00|38033.6|38013.6|38041.7|38021.7|38051.7|38031.7|38029.7|38009.7|46
1694996700000|2023-09-18 00:25:00|38045.5|38025.5|38051.7|38031.7|38056.7|38036.7|38045.5|38025.5|22
1694997000000|2023-09-18 00:30:00|38049.2|38029.2|38042.3|38022.3|38056.7|38036.7|38041.7|38021.7|15
1694997300000|2023-09-18 00:35:00|38044.2|38024.2|38041.7|38021.7|38052.3|38032.3|38041.7|38021.7|16
1694997600000|2023-09-18 00:40:00|38046.7|38026.7|38051.7|38031.7|38056.1|38036.1|38034.2|38014.2|49
1694997900000|2023-09-18 00:45:00|38051.1|38031.1|38054.2|38034.2|38056.1|38036.1|38046.7|38026.7|37
1694998200000|2023-09-18 00:50:00|38056.1|38036.1|38056.7|38036.7|38064.2|38044.2|38056.1|38036.1|27
1694998500000|2023-09-18 00:55:00|38059.2|38039.2|38054.8|38034.8|38061.7|38041.7|38047.3|38027.3|69
1694998800000|2023-09-18 01:00:00|38056.7|38036.7|38079.2|38059.2|38081.7|38061.7|38046.7|38026.7|245
1694999100000|2023-09-18 01:05:00|38079.8|38059.8|38091.7|38071.7|38096.7|38076.7|38072.3|38052.3|82
1694999400000|2023-09-18 01:10:00|38092.3|38072.3|38072.9|38052.9|38094.8|38074.8|38064.8|38044.8|73
1694999700000|2023-09-18 01:15:00|38074.8|38054.8|38052.3|38032.3|38082.9|38062.9|38042.9|38022.9|72
1695000000000|2023-09-18 01:20:00|38050.4|38030.4|38039.8|38019.8|38057.9|38037.9|38021.8|38001.8|94
1695000300000|2023-09-18 01:25:00|38041.8|38021.8|38019.8|37999.8|38041.8|38021.8|38012.3|37992.3|107
1695000600000|2023-09-18 01:30:00|38021.8|38001.8|37973.7|37953.7|38029.8|38009.8|37911.4|37891.4|384
1695000900000|2023-09-18 01:35:00|37971.8|37951.8|38020.6|38000.6|38021.2|38001.2|37941.8|37921.8|222
1695001200000|2023-09-18 01:40:00|38018.7|37998.7|38048.7|38028.7|38050.6|38030.6|38010.6|37990.6|148
1695001500000|2023-09-18 01:45:00|38050.6|38030.6|38040.6|38020.6|38065.6|38045.6|38026.8|38006.8|121
1695001800000|2023-09-18 01:50:00|38038.7|38018.7|38013.7|37993.7|38040.6|38020.6|38001.2|37981.2|69
1695002100000|2023-09-18 01:55:00|38011.8|37991.8|37998.7|37978.7|38021.2|38001.2|37983.7|37963.7|101
1695002400000|2023-09-18 02:00:00|38000.7|37980.7|38043.2|38023.2|38055.7|38035.7|37996.2|37976.2|176
1695002700000|2023-09-18 02:05:00|38041.2|38021.2|38087.6|38067.6|38095.1|38075.1|38040.7|38020.7|141
1695003000000|2023-09-18 02:10:00|38090.1|38070.1|38092.6|38072.6|38105.7|38085.7|38085.7|38065.7|135
1695003300000|2023-09-18 02:15:00|38090.7|38070.7|38078.8|38058.8|38105.7|38085.7|38070.7|38050.7|49
1695003600000|2023-09-18 02:20:00|38078.2|38058.2|38088.2|38068.2|38088.8|38068.8|38070.7|38050.7|41
1695003900000|2023-09-18 02:25:00|38090.1|38070.1|38083.8|38063.8|38091.3|38071.3|38068.8|38048.8|46
1695004200000|2023-09-18 02:30:00|38082.6|38062.6|38060.7|38040.7|38083.8|38063.8|38055.7|38035.7|37
1695004500000|2023-09-18 02:35:00|38061.3|38041.3|38093.8|38073.8|38103.8|38083.8|38061.3|38041.3|62
1695004800000|2023-09-18 02:40:00|38091.9|38071.9|38068.8|38048.8|38096.9|38076.9|38063.8|38043.8|50
1695005100000|2023-09-18 02:45:00|38066.9|38046.9|38070.7|38050.7|38077.6|38057.6|38055.7|38035.7|50
1695005400000|2023-09-18 02:50:00|38068.8|38048.8|38040.7|38020.7|38068.8|38048.8|38036.3|38016.3|76
1695005700000|2023-09-18 02:55:00|38038.8|38018.8|38030.7|38010.7|38048.2|38028.2|38015.7|37995.7|87
1695006000000|2023-09-18 03:00:00|38031.3|38011.3|38035.8|38015.8|38045.8|38025.8|38024.4|38004.4|60
1695006300000|2023-09-18 03:05:00|38035.2|38015.2|38005.8|37985.8|38035.8|38015.8|37996.3|37976.3|133
1695006600000|2023-09-18 03:10:00|38006.3|37986.3|38025.8|38005.8|38035.2|38015.2|38006.3|37986.3|62
1695006900000|2023-09-18 03:15:00|38028.3|38008.3|38028.9|38008.9|38038.3|38018.3|38018.3|37998.3|24
1695007200000|2023-09-18 03:20:00|38026.9|38006.9|38013.9|37993.9|38033.9|38013.9|38010.8|37990.8|45
1695007500000|2023-09-18 03:25:00|38012|37992|38020.8|38000.8|38020.8|38000.8|38003.9|37983.9|62
1695007800000|2023-09-18 03:30:00|38018.9|37998.9|38010.8|37990.8|38018.9|37998.9|38005.8|37985.8|34
1695008100000|2023-09-18 03:35:00|38008.3|37988.3|38013.9|37993.9|38018.9|37998.9|38007.7|37987.7|20
1695008400000|2023-09-18 03:40:00|38013.3|37993.3|38008.9|37988.9|38018.9|37998.9|38005.8|37985.8|20
1695008700000|2023-09-18 03:45:00|38010.8|37990.8|38005.8|37985.8|38012.7|37992.7|38005.8|37985.8|13
1695009000000|2023-09-18 03:50:00|38009.7|37989.7|38008.3|37988.3|38012.8|37992.8|38000.8|37980.8|12
1695009300000|2023-09-18 03:55:00|38007.8|37987.8|38005.3|37985.3|38010.8|37990.8|38002.8|37982.8|9
1695009600000|2023-09-18 04:00:00|38000.8|37980.8|38005.9|37985.9|38013.3|37993.3|37997.8|37977.8|26
1695009900000|2023-09-18 04:05:00|38005.3|37985.3|38005.9|37985.9|38005.9|37985.9|38000.9|37980.9|13
1695010200000|2023-09-18 04:10:00|38003.9|37983.9|38010.9|37990.9|38010.9|37990.9|38001.4|37981.4|14
1695010500000|2023-09-18 04:15:00|38005.9|37985.9|38014|37994|38015.9|37995.9|38005.9|37985.9|21
1695010800000|2023-09-18 04:20:00|38013.4|37993.4|38025.9|38005.9|38030.9|38010.9|38013.4|37993.4|10
1695011100000|2023-09-18 04:25:00|38020.9|38000.9|38020.9|38000.9|38025.9|38005.9|38018.4|37998.4|20
1695011400000|2023-09-18 04:30:00|38019|37999|38052.1|38032.1|38062.1|38042.1|38019|37999|89
1695011700000|2023-09-18 04:35:00|38047.1|38027.1|38035.9|38015.9|38050.9|38030.9|38035.9|38015.9|37
1695012000000|2023-09-18 04:40:00|38036.5|38016.5|38044|38024|38054|38034|38030.9|38010.9|31
1695012300000|2023-09-18 04:45:00|38045.9|38025.9|38029.6|38009.6|38045.9|38025.9|38027.1|38007.1|21
1695012600000|2023-09-18 04:50:00|38031.5|38011.5|38051.5|38031.5|38054|38034|38031.5|38011.5|27
1695012900000|2023-09-18 04:55:00|38049|38029|38047.1|38027.1|38054|38034|38041.5|38021.5|28
1695013200000|2023-09-18 05:00:00|38049|38029|38059|38039|38069|38049|38046.5|38026.5|79
1695013500000|2023-09-18 05:05:00|38056.5|38036.5|38049|38029|38065.9|38045.9|38046|38026|37
1695013800000|2023-09-18 05:10:00|38049.6|38029.6|38041.5|38021.5|38054|38034|38036.5|38016.5|35
1695014100000|2023-09-18 05:15:00|38041|38021|38029.1|38009.1|38044|38024|38029.1|38009.1|31
1695014400000|2023-09-18 05:20:00|38031|38011|38021.6|38001.6|38039.1|38019.1|38021|38001|21
1695014700000|2023-09-18 05:25:00|38021|38001|38019.1|37999.1|38024.1|38004.1|38011|37991|49
1695015000000|2023-09-18 05:30:00|38017.2|37997.2|38086|38066|38087.2|38067.2|38017.2|37997.2|157
1695015300000|2023-09-18 05:35:00|38084.1|38064.1|38106|38086|38111|38091|38066.6|38046.6|155
1695015600000|2023-09-18 05:40:00|38109.8|38089.8|38091|38071|38111|38091|38086|38066|55
1695015900000|2023-09-18 05:45:00|38091.6|38071.6|38113.5|38093.5|38120.4|38100.4|38081|38061|122
1695016200000|2023-09-18 05:50:00|38115.4|38095.4|38106|38086|38126|38106|38102.9|38082.9|142
1695016500000|2023-09-18 05:55:00|38109.9|38089.9|38093.5|38073.5|38121|38101|38091|38071|66
1695016800000|2023-09-18 06:00:00|38091.6|38071.6|38111|38091|38126|38106|38091|38071|127
1695017100000|2023-09-18 06:05:00|38106|38086|38141|38121|38151|38131|38106|38086|147
1695017400000|2023-09-18 06:10:00|38141.6|38121.6|38129.1|38109.1|38161|38141|38126.1|38106.1|119
1695017700000|2023-09-18 06:15:00|38131.1|38111.1|38126.1|38106.1|38154|38134|38126.1|38106.1|184
1695018000000|2023-09-18 06:20:00|38126.6|38106.6|38146.1|38126.1|38156.7|38136.7|38111.1|38091.1|139
1695018300000|2023-09-18 06:25:00|38144.2|38124.2|38136.1|38116.1|38151.7|38131.7|38128.6|38108.6|75
1695018600000|2023-09-18 06:30:00|38133.6|38113.6|38126.1|38106.1|38156.1|38136.1|38121.1|38101.1|110
1695018900000|2023-09-18 06:35:00|38128.6|38108.6|38139.2|38119.2|38154.2|38134.2|38126.1|38106.1|76
1695019200000|2023-09-18 06:40:00|38136.7|38116.7|38138.6|38118.6|38149.2|38129.2|38126.1|38106.1|93
1695019500000|2023-09-18 06:45:00|38139.2|38119.2|38117.3|38097.3|38158|38138|38108.5|38088.5|106
1695019800000|2023-09-18 06:50:00|38116.7|38096.7|38162.3|38142.3|38172.3|38152.3|38114.2|38094.2|107
1695020100000|2023-09-18 06:55:00|38160.4|38140.4|38131.7|38111.7|38162.3|38142.3|38127.3|38107.3|69
1695020400000|2023-09-18 07:00:00|38122.9|38102.9|38184.2|38164.2|38207.3|38187.3|38099.8|38079.8|281
1695020700000|2023-09-18 07:05:00|38186.1|38166.1|38214.2|38194.2|38216.1|38196.1|38139.2|38119.2|151
1695021000000|2023-09-18 07:10:00|38209.2|38189.2|38202.3|38182.3|38219.2|38199.2|38191.1|38171.1|149
1695021300000|2023-09-18 07:15:00|38201.7|38181.7|38207.3|38187.3|38212.3|38192.3|38172.3|38152.3|109
1695021600000|2023-09-18 07:20:00|38204.8|38184.8|38232.3|38212.3|38252.3|38232.3|38202.3|38182.3|169
1695021900000|2023-09-18 07:25:00|38235.4|38215.4|38252.3|38232.3|38262.3|38242.3|38232.3|38212.3|122
1695022200000|2023-09-18 07:30:00|38256.2|38236.2|38278.5|38258.5|38285.4|38265.4|38242.9|38222.9|226
1695022500000|2023-09-18 07:35:00|38275.4|38255.4|38242.4|38222.4|38275.4|38255.4|38229.3|38209.3|202
1695022800000|2023-09-18 07:40:00|38246.2|38226.2|38244.9|38224.9|38259.9|38239.9|38232.4|38212.4|105
1695023100000|2023-09-18 07:45:00|38244.3|38224.3|38237.4|38217.4|38262.4|38242.4|38232.4|38212.4|80
1695023400000|2023-09-18 07:50:00|38233.6|38213.6|38202.4|38182.4|38233.6|38213.6|38171.8|38151.8|269
1695023700000|2023-09-18 07:55:00|38197.4|38177.4|38189.9|38169.9|38223|38203|38189.9|38169.9|113
1695024000000|2023-09-18 08:00:00|38191.8|38171.8|38173|38153|38207.4|38187.4|38142.4|38122.4|344
1695024300000|2023-09-18 08:05:00|38176.8|38156.8|38091.8|38071.8|38182.4|38162.4|38082.4|38062.4|288
1695024600000|2023-09-18 08:10:00|38092.4|38072.4|38057.4|38037.4|38092.4|38072.4|38027.4|38007.4|258
1695024900000|2023-09-18 08:15:00|38053.6|38033.6|38045.5|38025.5|38085.5|38065.5|38042.4|38022.4|243
1695025200000|2023-09-18 08:20:00|38047.4|38027.4|38022.4|38002.4|38054.9|38034.9|38021.8|38001.8|208
1695025500000|2023-09-18 08:25:00|38018.6|37998.6|38077.4|38057.4|38082.4|38062.4|38018|37998|192
1695025800000|2023-09-18 08:30:00|38078|38058|38080.5|38060.5|38093|38073|38057.4|38037.4|132
1695026100000|2023-09-18 08:35:00|38082.5|38062.5|38082.5|38062.5|38101.9|38081.9|38070|38050|63
1695026400000|2023-09-18 08:40:00|38080|38060|38075|38055|38107.5|38087.5|38073.1|38053.1|60
1695026700000|2023-09-18 08:45:00|38075.6|38055.6|38062.5|38042.5|38080|38060|38050.6|38030.6|53
1695027000000|2023-09-18 08:50:00|38060|38040|38067.5|38047.5|38078.1|38058.1|38041.9|38021.9|89
1695027300000|2023-09-18 08:55:00|38065|38045|38080.6|38060.6|38082.5|38062.5|38057.5|38037.5|41
1695027600000|2023-09-18 09:00:00|38078.7|38058.7|38110.6|38090.6|38117.5|38097.5|38068.1|38048.1|74
1695027900000|2023-09-18 09:05:00|38110|38090|38130|38110|38149.4|38129.4|38107.5|38087.5|127
1695028200000|2023-09-18 09:10:00|38129.4|38109.4|38118.1|38098.1|38131.3|38111.3|38100|38080|58
1695028500000|2023-09-18 09:15:00|38117.5|38097.5|38127.5|38107.5|38151.9|38131.9|38110.6|38090.6|139
1695028800000|2023-09-18 09:20:00|38126.9|38106.9|38093.1|38073.1|38132.5|38112.5|38087.5|38067.5|46
1695029100000|2023-09-18 09:25:00|38092.5|38072.5|38082.5|38062.5|38117.5|38097.5|38075.6|38055.6|220
1695029400000|2023-09-18 09:30:00|38080.6|38060.6|38104.5|38084.5|38114.5|38094.5|38080|38060|38
1695029700000|2023-09-18 09:35:00|38102.6|38082.6|38106.4|38086.4|38114.5|38094.5|38097.6|38077.6|39
1695030000000|2023-09-18 09:40:00|38107|38087|38083.9|38063.9|38111.4|38091.4|38083.9|38063.9|78
1695030300000|2023-09-18 09:45:00|38083.3|38063.3|38086.4|38066.4|38091.4|38071.4|38051.4|38031.4|99
1695030600000|2023-09-18 09:50:00|38077|38057|38073.9|38053.9|38090.8|38070.8|38066.4|38046.4|88
1695030900000|2023-09-18 09:55:00|38072|38052|38074.5|38054.5|38095.8|38075.8|38071.4|38051.4|42
1695031200000|2023-09-18 10:00:00|38073.3|38053.3|38066.4|38046.4|38083.9|38063.9|38066.4|38046.4|61
1695031500000|2023-09-18 10:05:00|38063.9|38043.9|38066.4|38046.4|38080.8|38060.8|38046.4|38026.4|146
1695031800000|2023-09-18 10:10:00|38063.9|38043.9|38051.4|38031.4|38070.8|38050.8|38041.4|38021.4|87
1695032100000|2023-09-18 10:15:00|38055.3|38035.3|38048.4|38028.4|38060.8|38040.8|38034.5|38014.5|90
1695032400000|2023-09-18 10:20:00|38046.4|38026.4|38054|38034|38056.5|38036.5|38023.4|38003.4|117
1695032700000|2023-09-18 10:25:00|38053.4|38033.4|38041.5|38021.5|38069|38049|38041.5|38021.5|75
1695033000000|2023-09-18 10:30:00|38039.5|38019.5|38076.5|38056.5|38076.5|38056.5|38034|38014|100
1695033300000|2023-09-18 10:35:00|38074.6|38054.6|38071.5|38051.5|38081.5|38061.5|38061.5|38041.5|76
1695033600000|2023-09-18 10:40:00|38075.9|38055.9|38066.5|38046.5|38075.9|38055.9|38049|38029|120
1695033900000|2023-09-18 10:45:00|38071.5|38051.5|38077.7|38057.7|38082.1|38062.1|38066.5|38046.5|153
1695034200000|2023-09-18 10:50:00|38079.6|38059.6|38059.6|38039.6|38091.5|38071.5|38059.6|38039.6|42
1695034500000|2023-09-18 10:55:00|38057.7|38037.7|38054.6|38034.6|38062.7|38042.7|38040.2|38020.2|80
1695034800000|2023-09-18 11:00:00|38057.1|38037.1|38052.7|38032.7|38067.7|38047.7|38037.7|38017.7|53
1695035100000|2023-09-18 11:05:00|38047.7|38027.7|38024.6|38004.6|38052.1|38032.1|38020.1|38000.1|127
1695035400000|2023-09-18 11:10:00|38022.7|38002.7|38020.2|38000.2|38027.7|38007.7|37999.6|37979.6|96
1695035700000|2023-09-18 11:15:00|38022.7|38002.7|38012.7|37992.7|38027.7|38007.7|38012.7|37992.7|62
1695036000000|2023-09-18 11:20:00|38013.3|37993.3|37987.7|37967.7|38017.7|37997.7|37957.7|37937.7|180
1695036300000|2023-09-18 11:25:00|37990.2|37970.2|37977.7|37957.7|38007.1|37987.1|37963.3|37943.3|166
1695036600000|2023-09-18 11:30:00|37979.6|37959.6|37965.2|37945.2|38002.1|37982.1|37952.2|37932.2|324
1695036900000|2023-09-18 11:35:00|37963.3|37943.3|37927.8|37907.8|37977.7|37957.7|37912.7|37892.7|323
1695037200000|2023-09-18 11:40:00|37930.3|37910.3|37924.7|37904.7|37932.8|37912.8|37910.3|37890.3|108
1695037500000|2023-09-18 11:45:00|37922.8|37902.8|37942.8|37922.8|37962.2|37942.2|37922.8|37902.8|124
1695037800000|2023-09-18 11:50:00|37942.2|37922.2|37927.8|37907.8|37942.8|37922.8|37907.8|37887.8|138
1695038100000|2023-09-18 11:55:00|37928.4|37908.4|37937.8|37917.8|37946.6|37926.6|37912.8|37892.8|95
1695038400000|2023-09-18 12:00:00|37939.7|37919.7|37938.4|37918.4|37955.3|37935.3|37923.4|37903.4|284
1695038700000|2023-09-18 12:05:00|37935.9|37915.9|37879|37859|37935.9|37915.9|37879|37859|274
1695039000000|2023-09-18 12:10:00|37874|37854|37958.4|37938.4|37960.3|37940.3|37874|37854|362
1695039300000|2023-09-18 12:15:00|37960.3|37940.3|37972.2|37952.2|37987.8|37967.8|37957.2|37937.2|272
1695039600000|2023-09-18 12:20:00|37977.8|37957.8|37967.8|37947.8|38000.3|37980.3|37958.4|37938.4|204
1695039900000|2023-09-18 12:25:00|37969.7|37949.7|37997.8|37977.8|38002.8|37982.8|37962.8|37942.8|145
1695040200000|2023-09-18 12:30:00|37997.2|37977.2|38027.2|38007.2|38027.2|38007.2|37992.8|37972.8|220
1695040500000|2023-09-18 12:35:00|38027.3|38007.3|38012.3|37992.3|38027.3|38007.3|38002.8|37982.8|166
1695040800000|2023-09-18 12:40:00|38008.4|37988.4|37992.9|37972.9|38008.4|37988.4|37980.4|37960.4|95
1695041100000|2023-09-18 12:45:00|37990.4|37970.4|37957.9|37937.9|37997.9|37977.9|37957.9|37937.9|155
1695041400000|2023-09-18 12:50:00|37956|37936|37962.9|37942.9|37982.9|37962.9|37952.9|37932.9|174
1695041700000|2023-09-18 12:55:00|37960.4|37940.4|37992.9|37972.9|37997.9|37977.9|37958.5|37938.5|195
1695042000000|2023-09-18 13:00:00|37993.5|37973.5|38007.3|37987.3|38012.9|37992.9|37972.3|37952.3|484
1695042300000|2023-09-18 13:05:00|38007.9|37987.9|37997.9|37977.9|38017.9|37997.9|37990.4|37970.4|359
1695042600000|2023-09-18 13:10:00|37995.4|37975.4|37995.4|37975.4|38005.4|37985.4|37957.3|37937.3|221
1695042900000|2023-09-18 13:15:00|37992.9|37972.9|37997.3|37977.3|38025.4|38005.4|37992.9|37972.9|272
1695043200000|2023-09-18 13:20:00|37997.9|37977.9|38000.4|37980.4|38009.8|37989.8|37977.3|37957.3|147
1695043500000|2023-09-18 13:25:00|37997.9|37977.9|38002.3|37982.3|38022.9|38002.9|37997.3|37977.3|190
1695043800000|2023-09-18 13:30:00|38002.9|37982.9|37909.8|37889.8|38002.9|37982.9|37897.3|37877.3|492
1695044100000|2023-09-18 13:35:00|37912.3|37892.3|37877.9|37857.9|37922.3|37902.3|37847.9|37827.9|563
1695044400000|2023-09-18 13:40:00|37873.5|37853.5|37852.4|37832.4|37877.9|37857.9|37838|37818|517
1695044700000|2023-09-18 13:45:00|37854.9|37834.9|37833|37813|37870.5|37850.5|37823|37803|449
1695045000000|2023-09-18 13:50:00|37833.6|37813.6|37827.3|37807.3|37839.7|37819.7|37803.6|37783.6|444
1695045300000|2023-09-18 13:55:00|37829.2|37809.2|37800.9|37780.9|37829.2|37809.2|37781.5|37761.5|570
1695045600000|2023-09-18 14:00:00|37800.4|37780.4|37756.6|37736.6|37816.5|37796.5|37754.1|37734.1|884
1695045900000|2023-09-18 14:05:00|37754.6|37734.6|37786.6|37766.6|37786.6|37766.6|37717.7|37697.7|852
1695046200000|2023-09-18 14:10:00|37787.2|37767.2|37801.6|37781.6|37821.6|37801.6|37759.7|37739.7|479
1695046500000|2023-09-18 14:15:00|37803.5|37783.5|37784.7|37764.7|37816.6|37796.6|37782.2|37762.2|335
1695046800000|2023-09-18 14:20:00|37782.2|37762.2|37779.7|37759.7|37807.2|37787.2|37757.2|37737.2|309
1695047100000|2023-09-18 14:25:00|37781.6|37761.6|37759.7|37739.7|37792.2|37772.2|37746.6|37726.6|242
1695047400000|2023-09-18 14:30:00|37761.6|37741.6|37839.7|37819.7|37841.6|37821.6|37756.6|37736.6|505
1695047700000|2023-09-18 14:35:00|37841.6|37821.6|37807.2|37787.2|37857.2|37837.2|37804.7|37784.7|211
1695048000000|2023-09-18 14:40:00|37811.6|37791.6|37809.7|37789.7|37812.2|37792.2|37792.2|37772.2|184
1695048300000|2023-09-18 14:45:00|37812.2|37792.2|37811.6|37791.6|37816.6|37796.6|37796.6|37776.6|144
1695048600000|2023-09-18 14:50:00|37811|37791|37816|37796|37836.6|37816.6|37804.7|37784.7|174
1695048900000|2023-09-18 14:55:00|37816.6|37796.6|37814.1|37794.1|37821|37801|37796.6|37776.6|259
1695049200000|2023-09-18 15:00:00|37812.2|37792.2|37807.3|37787.3|37817.2|37797.2|37782.8|37762.8|541
1695049500000|2023-09-18 15:05:00|37806.7|37786.7|37791.7|37771.7|37821.7|37801.7|37782.3|37762.3|197
1695049800000|2023-09-18 15:10:00|37792.3|37772.3|37792.3|37772.3|37796.7|37776.7|37781.7|37761.7|170
1695050100000|2023-09-18 15:15:00|37791.7|37771.7|37807.3|37787.3|37811.7|37791.7|37791.7|37771.7|167
1695050400000|2023-09-18 15:20:00|37806.7|37786.7|37802.3|37782.3|37811.7|37791.7|37791.7|37771.7|228
1695050700000|2023-09-18 15:25:00|37801.7|37781.7|37811.7|37791.7|37814.2|37794.2|37782.3|37762.3|189
1695051000000|2023-09-18 15:30:00|37816.1|37796.1|37806.7|37786.7|37829.2|37809.2|37806.1|37786.1|237
1695051300000|2023-09-18 15:35:00|37807.3|37787.3|37797.3|37777.3|37811.7|37791.7|37796.7|37776.7|257
1695051600000|2023-09-18 15:40:00|37796.7|37776.7|37826.7|37806.7|37827.3|37807.3|37791.7|37771.7|172
1695051900000|2023-09-18 15:45:00|37827.3|37807.3|37817.3|37797.3|37831.7|37811.7|37802.3|37782.3|220
1695052200000|2023-09-18 15:50:00|37819.8|37799.8|37833.6|37813.6|37838|37818|37817.3|37797.3|187
1695052500000|2023-09-18 15:55:00|37835.6|37815.6|37825.6|37805.6|37836.2|37816.2|37821.2|37801.2|119
1695052800000|2023-09-18 16:00:00|37826.2|37806.2|37860|37840|37864.4|37844.4|37825.6|37805.6|322
1695053100000|2023-09-18 16:05:00|37859.4|37839.4|37849.4|37829.4|37864.4|37844.4|37839.4|37819.4|139
1695053400000|2023-09-18 16:10:00|37845|37825|37849.4|37829.4|37854.4|37834.4|37839.4|37819.4|66
1695053700000|2023-09-18 16:15:00|37851.9|37831.9|37847.5|37827.5|37855|37835|37843.8|37823.8|228
1695054000000|2023-09-18 16:20:00|37849.4|37829.4|37835.6|37815.6|37849.4|37829.4|37828.7|37808.7|332
1695054300000|2023-09-18 16:25:00|37835|37815|37828.7|37808.7|37835.6|37815.6|37821.2|37801.2|78
1695054600000|2023-09-18 16:30:00|37826.8|37806.8|37845.6|37825.6|37851.2|37831.2|37826.2|37806.2|112
1695054900000|2023-09-18 16:35:00|37846.2|37826.2|37840.6|37820.6|37855.6|37835.6|37840.6|37820.6|155
1695055200000|2023-09-18 16:40:00|37841.2|37821.2|37853.1|37833.1|37856.2|37836.2|37833.7|37813.7|161
1695055500000|2023-09-18 16:45:00|37851.2|37831.2|37855.6|37835.6|37860.6|37840.6|37836.2|37816.2|171
1695055800000|2023-09-18 16:50:00|37856.2|37836.2|37861.8|37841.8|37870.6|37850.6|37856.2|37836.2|188
1695056100000|2023-09-18 16:55:00|37861.2|37841.2|37856.3|37836.3|37861.8|37841.8|37829.4|37809.4|695
1695056400000|2023-09-18 17:00:00|37856.9|37836.9|37816.9|37796.9|37861.3|37841.3|37811.9|37791.9|185
1695056700000|2023-09-18 17:05:00|37819.4|37799.4|37826.9|37806.9|37831.9|37811.9|37806.9|37786.9|72
1695057000000|2023-09-18 17:10:00|37827.5|37807.5|37821.9|37801.9|37836.9|37816.9|37821.9|37801.9|38
1695057300000|2023-09-18 17:15:00|37822.5|37802.5|37816.9|37796.9|37829.4|37809.4|37816.9|37796.9|70
1695057600000|2023-09-18 17:20:00|37819.4|37799.4|37811.3|37791.3|37820|37800|37806.9|37786.9|46
1695057900000|2023-09-18 17:25:00|37809.4|37789.4|37816.9|37796.9|37821.9|37801.9|37806.9|37786.9|32
1695058200000|2023-09-18 17:30:00|37821.3|37801.3|37824.4|37804.4|37827.5|37807.5|37814.4|37794.4|81
1695058500000|2023-09-18 17:35:00|37826.9|37806.9|37824.4|37804.4|37829.4|37809.4|37819.4|37799.4|38
1695058800000|2023-09-18 17:40:00|37826.3|37806.3|37821.9|37801.9|37826.3|37806.3|37821.3|37801.3|59
1695059100000|2023-09-18 17:45:00|37821.3|37801.3|37821.3|37801.3|37825.7|37805.7|37811.9|37791.9|139
1695059400000|2023-09-18 17:50:00|37820.7|37800.7|37806.4|37786.4|37830.8|37810.8|37801.9|37781.9|143
1695059700000|2023-09-18 17:55:00|37805.8|37785.8|37801.4|37781.4|37813.3|37793.3|37798.3|37778.3|119
1695060000000|2023-09-18 18:00:00|37803.3|37783.3|37810.8|37790.8|37816.4|37796.4|37800.8|37780.8|62
1695060300000|2023-09-18 18:05:00|37811.4|37791.4|37810.8|37790.8|37820.2|37800.2|37810.8|37790.8|39
1695060600000|2023-09-18 18:10:00|37805.8|37785.8|37806.4|37786.4|37815.8|37795.8|37805.8|37785.8|43
1695060900000|2023-09-18 18:15:00|37807|37787|37802.6|37782.6|37816.4|37796.4|37801.4|37781.4|25
1695061200000|2023-09-18 18:20:00|37802|37782|37806.4|37786.4|37807|37787|37802|37782|26
1695061500000|2023-09-18 18:25:00|37805.8|37785.8|37815.8|37795.8|37816.4|37796.4|37800.8|37780.8|24
1695061800000|2023-09-18 18:30:00|37815.2|37795.2|37814.5|37794.5|37830.8|37810.8|37813.3|37793.3|63
1695062100000|2023-09-18 18:35:00|37812.6|37792.6|37815.8|37795.8|37820.8|37800.8|37811.4|37791.4|29
1695062400000|2023-09-18 18:40:00|37813.3|37793.3|37811.4|37791.4|37816.4|37796.4|37808.9|37788.9|27
1695062700000|2023-09-18 18:45:00|37810.8|37790.8|37812|37792|37817|37797|37808.9|37788.9|36
1695063000000|2023-09-18 18:50:00|37816.4|37796.4|37801.5|37781.5|37822.1|37802.1|37801.5|37781.5|43
1695063300000|2023-09-18 18:55:00|37799|37779|37802.1|37782.1|37804.6|37784.6|37792.1|37772.1|42
1695063600000|2023-09-18 19:00:00|37801.5|37781.5|37802.1|37782.1|37807.1|37787.1|37801.5|37781.5|19
1695063900000|2023-09-18 19:05:00|37804|37784|37815.9|37795.9|37820.3|37800.3|37801.5|37781.5|27
1695064200000|2023-09-18 19:10:00|37816.5|37796.5|37810.9|37790.9|37820.9|37800.9|37810.9|37790.9|20
1695064500000|2023-09-18 19:15:00|37811.5|37791.5|37820.9|37800.9|37820.9|37800.9|37809|37789|15
1695064800000|2023-09-18 19:20:00|37817.1|37797.1|37811.5|37791.5|37817.1|37797.1|37810.9|37790.9|21
1695065100000|2023-09-18 19:25:00|37814|37794|37820.9|37800.9|37820.9|37800.9|37810.9|37790.9|17
1695065400000|2023-09-18 19:30:00|37825.3|37805.3|37820.9|37800.9|37828.4|37808.4|37820.9|37800.9|15
1695065700000|2023-09-18 19:35:00|37821.5|37801.5|37820.9|37800.9|37826.5|37806.5|37820.9|37800.9|9
1695066000000|2023-09-18 19:40:00|37819|37799|37821.5|37801.5|37825.3|37805.3|37818.4|37798.4|24
1695066300000|2023-09-18 19:45:00|37820.9|37800.9|37830.9|37810.9|37831.5|37811.5|37820.9|37800.9|47
1695066600000|2023-09-18 19:50:00|37831.6|37811.6|37836.6|37816.6|37841|37821|37831|37811|73
1695066900000|2023-09-18 19:55:00|37836|37816|37846|37826|37846|37826|37836|37816|36
1695067200000|2023-09-18 20:00:00|37841|37821|37836.6|37816.6|37846.6|37826.6|37836.6|37816.6|36
1695067500000|2023-09-18 20:05:00|37836|37816|37841|37821|37841|37821|37836|37816|26
1695067800000|2023-09-18 20:10:00|37842.9|37822.9|37846|37826|37851|37831|37842.9|37822.9|28
1695068100000|2023-09-18 20:15:00|37847.9|37827.9|37850.4|37830.4|37851|37831|37847.9|37827.9|16
1695068400000|2023-09-18 20:20:00|37851|37831|37861|37841|37862.9|37842.9|37851|37831|37
1695068700000|2023-09-18 20:25:00|37862.9|37842.9|37860.4|37840.4|37862.9|37842.9|37860.4|37840.4|4
1695069000000|2023-09-18 20:30:00|37861|37841|37865.4|37845.4|37871|37851|37860.4|37840.4|44
1695069300000|2023-09-18 20:35:00|37866|37846|37853.5|37833.5|37866|37846|37853.5|37833.5|28
1695069600000|2023-09-18 20:40:00|37855.4|37835.4|37858.5|37838.5|37858.5|37838.5|37851|37831|32
1695069900000|2023-09-18 20:45:00|37857.9|37837.9|37850.4|37830.4|37858.5|37838.5|37846|37826|63
1695070200000|2023-09-18 20:50:00|37851.1|37831.1|37851.1|37831.1|37853.6|37833.6|37846.1|37826.1|21
1695070500000|2023-09-18 20:55:00|37848|37828|37853|37833|37854.2|37834.2|37843.6|37823.6|20
1695074400000|2023-09-18 22:00:00|37876.7|37856.7|37866.2|37846.2|37876.7|37856.7|37851.2|37831.2|37
1695074700000|2023-09-18 22:05:00|37864.3|37844.3|37866.2|37846.2|37868.7|37848.7|37861.2|37841.2|9
1695075000000|2023-09-18 22:10:00|37869.3|37849.3|37866.2|37846.2|37871.2|37851.2|37866.2|37846.2|13
1695075300000|2023-09-18 22:15:00|37866.8|37846.8|37861.2|37841.2|37871.2|37851.2|37861.2|37841.2|28
1695075600000|2023-09-18 22:20:00|37866.2|37846.2|37871.2|37851.2|37871.2|37851.2|37866.2|37846.2|18
1695075900000|2023-09-18 22:25:00|37866.2|37846.2|37866.2|37846.2|37871.2|37851.2|37866.2|37846.2|9
1695076200000|2023-09-18 22:30:00|37870.6|37850.6|37861.2|37841.2|37871.2|37851.2|37861.2|37841.2|32
1695076500000|2023-09-18 22:35:00|37863.7|37843.7|37861.2|37841.2|37863.7|37843.7|37861.2|37841.2|9
1695076800000|2023-09-18 22:40:00|||||||||5
1695077100000|2023-09-18 22:45:00|37866.2|37846.2|37856.3|37836.3|37866.2|37846.2|37856.2|37836.2|12
1695077400000|2023-09-18 22:50:00|||||||||6
1695078000000|2023-09-18 23:00:00|37858.8|37838.8|37851.3|37831.3|37861.3|37841.3|37851.3|37831.3|19
1695078300000|2023-09-18 23:05:00|37856.3|37836.3|37856.3|37836.3|37856.3|37836.3|37856.3|37836.3|8
1695078600000|2023-09-18 23:10:00|37854.4|37834.4|37846.3|37826.3|37854.4|37834.4|37846.3|37826.3|18
1695078900000|2023-09-18 23:15:00|37848.8|37828.8|37846.3|37826.3|37848.8|37828.8|37846.3|37826.3|10
1695079200000|2023-09-18 23:20:00|37841.3|37821.3|37839.4|37819.4|37841.3|37821.3|37839.4|37819.4|43
1695079500000|2023-09-18 23:25:00|37841.3|37821.3|37839.4|37819.4|37841.3|37821.3|37836.3|37816.3|11
1695079800000|2023-09-18 23:30:00|37836.3|37816.3|37846.3|37826.3|37848.2|37828.2|37836.3|37816.3|5
1695080100000|2023-09-18 23:35:00|37844.4|37824.4|37851.3|37831.3|37851.3|37831.3|37843.8|37823.8|14
1695080400000|2023-09-18 23:40:00|37848.8|37828.8|37840.7|37820.7|37851.3|37831.3|37840.7|37820.7|7
1695080700000|2023-09-18 23:45:00|37838.8|37818.8|37841.4|37821.4|37841.4|37821.4|37838.2|37818.2|6
1695081000000|2023-09-18 23:50:00|37843.3|37823.3|37841.4|37821.4|37843.3|37823.3|37841.4|37821.4|6
1695081300000|2023-09-18 23:55:00|37838.9|37818.9|37836.4|37816.4|37841.4|37821.4|37836.4|37816.4|13
1695081600000|2023-09-19 00:00:00|37833.3|37813.3|37853.9|37833.9|37856.4|37836.4|37833.3|37813.3|96
1695081900000|2023-09-19 00:05:00|37853.3|37833.3|37856.4|37836.4|37866.4|37846.4|37851.4|37831.4|24
1695082200000|2023-09-19 00:10:00|37854.5|37834.5|37843.3|37823.3|37856.4|37836.4|37841.4|37821.4|43
1695082500000|2023-09-19 00:15:00|37845.8|37825.8|37843.9|37823.9|37847|37827|37841.4|37821.4|30
1695082800000|2023-09-19 00:20:00|37842|37822|37843.3|37823.3|37858.3|37838.3|37841.4|37821.4|42
1695083100000|2023-09-19 00:25:00|37841.4|37821.4|37836.4|37816.4|37850.8|37830.8|37836.4|37816.4|26
1695083400000|2023-09-19 00:30:00|37838.3|37818.3|37828.3|37808.3|37841.4|37821.4|37821.4|37801.4|38
1695083700000|2023-09-19 00:35:00|37830.2|37810.2|37811.4|37791.4|37835.2|37815.2|37801.4|37781.4|67
1695084000000|2023-09-19 00:40:00|37813.3|37793.3|37791.4|37771.4|37816.4|37796.4|37791.4|37771.4|49
1695084300000|2023-09-19 00:45:00|37795.8|37775.8|37813.4|37793.4|37816.5|37796.5|37788.3|37768.3|54
1695084600000|2023-09-19 00:50:00|37811.5|37791.5|37808.4|37788.4|37811.5|37791.5|37801.5|37781.5|35
1695084900000|2023-09-19 00:55:00|37806.5|37786.5|37811.5|37791.5|37811.5|37791.5|37801.5|37781.5|101
1695085200000|2023-09-19 01:00:00|37808.4|37788.4|37821.5|37801.5|37846.5|37826.5|37801.5|37781.5|339
1695085500000|2023-09-19 01:05:00|37818.4|37798.4|37806.5|37786.5|37820.9|37800.9|37786.5|37766.5|106
1695085800000|2023-09-19 01:10:00|37804.6|37784.6|37803.4|37783.4|37813.4|37793.4|37786.5|37766.5|112
1695086100000|2023-09-19 01:15:00|37801.5|37781.5|37854|37834|37856.5|37836.5|37796.5|37776.5|159
1695086400000|2023-09-19 01:20:00|37855.9|37835.9|37839|37819|37866.5|37846.5|37831.5|37811.5|119
1695086700000|2023-09-19 01:25:00|37838.4|37818.4|37813.4|37793.4|37838.4|37818.4|37808.4|37788.4|67
1695087000000|2023-09-19 01:30:00|37811.5|37791.5|37789|37769|37813.4|37793.4|37778.4|37758.4|155
1695087300000|2023-09-19 01:35:00|37788.4|37768.4|37768.4|37748.4|37796.5|37776.5|37765.9|37745.9|163
1695087600000|2023-09-19 01:40:00|37766.5|37746.5|37773.4|37753.4|37776.6|37756.6|37751.5|37731.5|134
1695087900000|2023-09-19 01:45:00|37772.2|37752.2|37791.6|37771.6|37791.6|37771.6|37769.7|37749.7|107
1695088200000|2023-09-19 01:50:00|37789.1|37769.1|37771.6|37751.6|37796.6|37776.6|37763.5|37743.5|86
1695088500000|2023-09-19 01:55:00|37771|37751|37722.2|37702.2|37771|37751|37714.7|37694.7|187
1695088800000|2023-09-19 02:00:00|37724.1|37704.1|37729.1|37709.1|37746.6|37726.6|37719.7|37699.7|156
1695089100000|2023-09-19 02:05:00|37727.2|37707.2|37716.6|37696.6|37741.6|37721.6|37712.2|37692.2|146
1695089400000|2023-09-19 02:10:00|37719.1|37699.1|37724.1|37704.1|37727.2|37707.2|37714.7|37694.7|81
1695089700000|2023-09-19 02:15:00|37722.2|37702.2|37726.6|37706.6|37734.7|37714.7|37717.8|37697.8|48
1695090000000|2023-09-19 02:20:00|37724.7|37704.7|37729.1|37709.1|37731.6|37711.6|37721.6|37701.6|50
1695090300000|2023-09-19 02:25:00|37729.7|37709.7|37736.6|37716.6|37740.4|37720.4|37719.1|37699.1|128
1695090600000|2023-09-19 02:30:00|37732.2|37712.2|37755.4|37735.4|37781.6|37761.6|37732.2|37712.2|222
1695090900000|2023-09-19 02:35:00|37754.7|37734.7|37769.8|37749.8|37771.6|37751.6|37742.9|37722.9|110
1695091200000|2023-09-19 02:40:00|37771|37751|37772.9|37752.9|37780.4|37760.4|37762.9|37742.9|78
1695091500000|2023-09-19 02:45:00|37771|37751|37671.7|37651.7|37772.9|37752.9|37651.7|37631.7|294
1695091800000|2023-09-19 02:50:00|37673.6|37653.6|37626.7|37606.7|37676.7|37656.7|37619.2|37599.2|227
1695092100000|2023-09-19 02:55:00|37624.2|37604.2|37651.7|37631.7|37655.5|37635.5|37621.7|37601.7|157
1695092400000|2023-09-19 03:00:00|37649.8|37629.8|37668.6|37648.6|37676.1|37656.1|37641.1|37621.1|167
1695092700000|2023-09-19 03:05:00|37666.7|37646.7|37683.6|37663.6|37688.6|37668.6|37663.6|37643.6|90
1695093000000|2023-09-19 03:10:00|37681.1|37661.1|37683.6|37663.6|37698.6|37678.6|37674.2|37654.2|105
1695093300000|2023-09-19 03:15:00|37681.7|37661.7|37701.7|37681.7|37713.6|37693.6|37663.6|37643.6|98
1695093600000|2023-09-19 03:20:00|37699.8|37679.8|37701.7|37681.7|37703.6|37683.6|37691.7|37671.7|73
1695093900000|2023-09-19 03:25:00|37699.8|37679.8|37696.1|37676.1|37701.7|37681.7|37683.6|37663.6|70
1695094200000|2023-09-19 03:30:00|37696.7|37676.7|37701.7|37681.7|37711.7|37691.7|37696.1|37676.1|40
1695094500000|2023-09-19 03:35:00|37699.2|37679.2|37701.7|37681.7|37710.5|37690.5|37691.7|37671.7|37
1695094800000|2023-09-19 03:40:00|37699.2|37679.2|37676.8|37656.8|37701.7|37681.7|37676.8|37656.8|21
1695095100000|2023-09-19 03:45:00|37681.8|37661.8|37683.7|37663.7|37685.5|37665.5|37676.8|37656.8|14
1695095400000|2023-09-19 03:50:00|37681.8|37661.8|37691.8|37671.8|37696.2|37676.2|37679.3|37659.3|12
1695095700000|2023-09-19 03:55:00|37691.2|37671.2|37691.8|37671.8|37691.8|37671.8|37683.7|37663.7|14
1695096000000|2023-09-19 04:00:00|37693.7|37673.7|37686.8|37666.8|37693.7|37673.7|37686.2|37666.2|11
1695096300000|2023-09-19 04:05:00|37689.3|37669.3|37676.8|37656.8|37691.8|37671.8|37676.8|37656.8|25
1695096600000|2023-09-19 04:10:00|37678.7|37658.7|37718.7|37698.7|37720.6|37700.6|37678.7|37658.7|63
1695096900000|2023-09-19 04:15:00|37721.2|37701.2|37704.3|37684.3|37721.2|37701.2|37697.4|37677.4|47
1695097200000|2023-09-19 04:20:00|37706.2|37686.2|37696.8|37676.8|37706.2|37686.2|37691.8|37671.8|16
1695097500000|2023-09-19 04:25:00|37694.3|37674.3|37708.7|37688.7|37714.9|37694.9|37692.4|37672.4|51
1695097800000|2023-09-19 04:30:00|37706.8|37686.8|37691.8|37671.8|37706.8|37686.8|37689.9|37669.9|32
1695098100000|2023-09-19 04:35:00|37693.7|37673.7|37686.8|37666.8|37698.7|37678.7|37684.3|37664.3|36
1695098400000|2023-09-19 04:40:00|37684.3|37664.3|37674.4|37654.4|37686.9|37666.9|37666.9|37646.9|29
1695098700000|2023-09-19 04:45:00|37676.2|37656.2|37660|37640|37676.2|37656.2|37655|37635|39
1695099000000|2023-09-19 04:50:00|37661.9|37641.9|37661.9|37641.9|37661.9|37641.9|37656.9|37636.9|40
1695099300000|2023-09-19 04:55:00|37659.4|37639.4|37651.9|37631.9|37661.3|37641.3|37649.4|37629.4|28
1695099600000|2023-09-19 05:00:00|37651.3|37631.3|37651.3|37631.3|37661.3|37641.3|37642.5|37622.5|72
1695099900000|2023-09-19 05:05:00|37651.9|37631.9|37653.8|37633.8|37661.3|37641.3|37648.8|37628.8|21
1695100200000|2023-09-19 05:10:00|37651.9|37631.9|37650.7|37630.7|37656.9|37636.9|37646.3|37626.3|20
1695100500000|2023-09-19 05:15:00|37655.7|37635.7|37650.7|37630.7|37656.9|37636.9|37641.3|37621.3|46
1695100800000|2023-09-19 05:20:00|37648.8|37628.8|37629.4|37609.4|37651.9|37631.9|37627.5|37607.5|46
1695101100000|2023-09-19 05:25:00|37630|37610|37621.9|37601.9|37631.9|37611.9|37611.9|37591.9|100
1695101400000|2023-09-19 05:30:00|37626.9|37606.9|37646.3|37626.3|37651.3|37631.3|37611.9|37591.9|190
1695101700000|2023-09-19 05:35:00|37645.7|37625.7|37618.8|37598.8|37645.7|37625.7|37611.9|37591.9|82
1695102000000|2023-09-19 05:40:00|37620.7|37600.7|37643.8|37623.8|37643.8|37623.8|37613.8|37593.8|94
1695102300000|2023-09-19 05:45:00|37642|37622|37646.4|37626.4|37648.2|37628.2|37613.9|37593.9|57
1695102600000|2023-09-19 05:50:00|37645.7|37625.7|37633.9|37613.9|37646.4|37626.4|37618.9|37598.9|50
1695102900000|2023-09-19 05:55:00|37632|37612|37637|37617|37641.4|37621.4|37620.8|37600.8|40
1695103200000|2023-09-19 06:00:00|37635.1|37615.1|37633.9|37613.9|37658.9|37638.9|37626.4|37606.4|110
1695103500000|2023-09-19 06:05:00|37632|37612|37653.9|37633.9|37670.8|37650.8|37625.8|37605.8|149
1695103800000|2023-09-19 06:10:00|37655.8|37635.8|37648.9|37628.9|37657|37637|37635.8|37615.8|75
1695104100000|2023-09-19 06:15:00|37647|37627|37668.3|37648.3|37677|37657|37642|37622|94
1695104400000|2023-09-19 06:20:00|37668.9|37648.9|37668.9|37648.9|37673.9|37653.9|37657|37637|60
1695104700000|2023-09-19 06:25:00|37671.4|37651.4|37646.4|37626.4|37680.8|37660.8|37646.4|37626.4|55
1695105000000|2023-09-19 06:30:00|37648.3|37628.3|37676.4|37656.4|37696.4|37676.4|37641.4|37621.4|100
1695105300000|2023-09-19 06:35:00|37675.8|37655.8|37697.1|37677.1|37702.1|37682.1|37667|37647|50
1695105600000|2023-09-19 06:40:00|37696.4|37676.4|37683.9|37663.9|37715.8|37695.8|37682.1|37662.1|150
1695105900000|2023-09-19 06:45:00|37682.1|37662.1|37664|37644|37690.8|37670.8|37659.6|37639.6|59
1695106200000|2023-09-19 06:50:00|37662.1|37642.1|37622.1|37602.1|37669|37649|37617.1|37597.1|142
1695106500000|2023-09-19 06:55:00|37624|37604|37617.1|37597.1|37627.1|37607.1|37597.1|37577.1|185
1695106800000|2023-09-19 07:00:00|37619|37599|37649|37629|37666.5|37646.5|37607.1|37587.1|171
1695107100000|2023-09-19 07:05:00|37647.1|37627.1|37594.6|37574.6|37677.1|37657.1|37592.1|37572.1|114
1695107400000|2023-09-19 07:10:00|37595.2|37575.2|37532.1|37512.1|37612.1|37592.1|37524|37504|317
1695107700000|2023-09-19 07:15:00|37534|37514|37515.2|37495.2|37554|37534|37508.3|37488.3|244
1695108000000|2023-09-19 07:20:00|37519.6|37499.6|37509|37489|37530.9|37510.9|37477.1|37457.1|285
1695108300000|2023-09-19 07:25:00|37511.5|37491.5|37478.4|37458.4|37532.7|37512.7|37475.3|37455.3|256
1695108600000|2023-09-19 07:30:00|37475.3|37455.3|37436.5|37416.5|37483.4|37463.4|37424.6|37404.6|479
1695108900000|2023-09-19 07:35:00|37435.9|37415.9|37462.7|37442.7|37470.2|37450.2|37409|37389|300
1695109200000|2023-09-19 07:40:00|37465.2|37445.2|37424.6|37404.6|37467.7|37447.7|37419.6|37399.6|222
1695109500000|2023-09-19 07:45:00|37425.2|37405.2|37429.6|37409.6|37467.1|37447.1|37420.2|37400.2|178
1695109800000|2023-09-19 07:50:00|37427.7|37407.7|37435.3|37415.3|37445.2|37425.2|37412.7|37392.7|245
1695110100000|2023-09-19 07:55:00|37437.1|37417.1|37424.6|37404.6|37455.3|37435.3|37419.6|37399.6|173
1695110400000|2023-09-19 08:00:00|37422.8|37402.8|37454.7|37434.7|37469.7|37449.7|37385.3|37365.3|324
1695110700000|2023-09-19 08:05:00|37455.3|37435.3|37442.8|37422.8|37464.7|37444.7|37409.7|37389.7|234
1695111000000|2023-09-19 08:10:00|37444.7|37424.7|37419.7|37399.7|37445.3|37425.3|37410.3|37390.3|149
1695111300000|2023-09-19 08:15:00|37424.7|37404.7|37410.3|37390.3|37425.3|37405.3|37394.7|37374.7|209
1695111600000|2023-09-19 08:20:00|37415.3|37395.3|37404.7|37384.7|37434.7|37414.7|37400.3|37380.3|145
1695111900000|2023-09-19 08:25:00|37405.3|37385.3|37465.3|37445.3|37465.3|37445.3|37390.3|37370.3|420
1695112200000|2023-09-19 08:30:00|37464.7|37444.7|37417.8|37397.8|37465.3|37445.3|37364.7|37344.7|279
1695112500000|2023-09-19 08:35:00|37409.7|37389.7|37406.6|37386.6|37417.8|37397.8|37384.7|37364.7|154
1695112800000|2023-09-19 08:40:00|37404.7|37384.7|37392.8|37372.8|37417.8|37397.8|37380.3|37360.3|108
1695113100000|2023-09-19 08:45:00|37394.7|37374.7|37412.8|37392.8|37417.8|37397.8|37384.7|37364.7|89
1695113400000|2023-09-19 08:50:00|37414.7|37394.7|37430.4|37410.4|37432.9|37412.9|37404.7|37384.7|98
1695113700000|2023-09-19 08:55:00|37432.9|37412.9|37435.4|37415.4|37444.7|37424.7|37425.4|37405.4|94
1695114000000|2023-09-19 09:00:00|37434.8|37414.8|37412.9|37392.9|37440.4|37420.4|37399.8|37379.8|105
1695114300000|2023-09-19 09:05:00|37409.8|37389.8|37419.8|37399.8|37424.8|37404.8|37404.8|37384.8|69
1695114600000|2023-09-19 09:10:00|37415.4|37395.4|37402.9|37382.9|37419.8|37399.8|37392.9|37372.9|78
1695114900000|2023-09-19 09:15:00|37402.3|37382.3|37414.8|37394.8|37422.9|37402.9|37394.8|37374.8|107
1695115200000|2023-09-19 09:20:00|37412.9|37392.9|37429.8|37409.8|37444.8|37424.8|37402.9|37382.9|92
1695115500000|2023-09-19 09:25:00|37434.8|37414.8|37427.3|37407.3|37434.8|37414.8|37395.4|37375.4|333
1695115800000|2023-09-19 09:30:00|37424.8|37404.8|37417.9|37397.9|37454.8|37434.8|37402.9|37382.9|141
1695116100000|2023-09-19 09:35:00|37415.4|37395.4|37442.3|37422.3|37445.4|37425.4|37410.4|37390.4|58
1695116400000|2023-09-19 09:40:00|37444.8|37424.8|37439.8|37419.8|37454.8|37434.8|37432.9|37412.9|78
1695116700000|2023-09-19 09:45:00|37437.3|37417.3|37439.8|37419.8|37454.2|37434.2|37429.8|37409.8|90
1695117000000|2023-09-19 09:50:00|37438|37418|37438|37418|37454.8|37434.8|37419.8|37399.8|84
1695117300000|2023-09-19 09:55:00|37436.1|37416.1|37422.4|37402.4|37438|37418|37410.5|37390.5|92
1695117600000|2023-09-19 10:00:00|37424.9|37404.9|37404.9|37384.9|37436.7|37416.7|37400.5|37380.5|124
1695117900000|2023-09-19 10:05:00|37407.4|37387.4|37389.9|37369.9|37414.9|37394.9|37382.4|37362.4|97
1695118200000|2023-09-19 10:10:00|37390.5|37370.5|37382.4|37362.4|37394.9|37374.9|37365.5|37345.5|418
1695118500000|2023-09-19 10:15:00|37383|37363|37379.9|37359.9|37389.3|37369.3|37344.9|37324.9|174
1695118800000|2023-09-19 10:20:00|37378|37358|37374.9|37354.9|37393|37373|37369.9|37349.9|139
1695119100000|2023-09-19 10:25:00|37371.1|37351.1|37374.9|37354.9|37387.4|37367.4|37364.9|37344.9|89
1695119400000|2023-09-19 10:30:00|37378.7|37358.7|37397.4|37377.4|37428|37408|37368|37348|194
1695119700000|2023-09-19 10:35:00|37395.5|37375.5|37422.4|37402.4|37439.9|37419.9|37384.9|37364.9|119
1695120000000|2023-09-19 10:40:00|37420.5|37400.5|37434.9|37414.9|37439.9|37419.9|37415.5|37395.5|157
1695120300000|2023-09-19 10:45:00|37429.9|37409.9|37434.9|37414.9|37434.9|37414.9|37409.9|37389.9|142
1695120600000|2023-09-19 10:50:00|37439.9|37419.9|37458.1|37438.1|37473.1|37453.1|37439.9|37419.9|136
1695120900000|2023-09-19 10:55:00|37456.2|37436.2|37462.5|37442.5|37473.1|37453.1|37450|37430|120
1695121200000|2023-09-19 11:00:00|37460|37440|37485|37465|37490|37470|37456.8|37436.8|117
1695121500000|2023-09-19 11:05:00|37487.5|37467.5|37485.6|37465.6|37490.6|37470.6|37470|37450|68
1695121800000|2023-09-19 11:10:00|37490.6|37470.6|37463.1|37443.1|37495|37475|37460.6|37440.6|78
1695122100000|2023-09-19 11:15:00|37465|37445|37443.1|37423.1|37465|37445|37435|37415|96
1695122400000|2023-09-19 11:20:00|37441.2|37421.2|37465.6|37445.6|37465.6|37445.6|37435|37415|88
1695122700000|2023-09-19 11:25:00|37468.1|37448.1|37463.1|37443.1|37473.1|37453.1|37448.1|37428.1|138
1695123000000|2023-09-19 11:30:00|37460.6|37440.6|37495.6|37475.6|37495.6|37475.6|37453.1|37433.1|232
1695123300000|2023-09-19 11:35:00|37495|37475|37495.7|37475.7|37500.6|37480.6|37480.6|37460.6|236
1695123600000|2023-09-19 11:40:00|37495|37475|37485.7|37465.7|37510|37490|37480|37460|148
1695123900000|2023-09-19 11:45:00|37485|37465|37475.7|37455.7|37490.7|37470.7|37465.1|37445.1|160
1695124200000|2023-09-19 11:50:00|37475.1|37455.1|37453.2|37433.2|37475.1|37455.1|37450.1|37430.1|187
1695124500000|2023-09-19 11:55:00|37455.1|37435.1|37458.2|37438.2|37460.1|37440.1|37426.9|37406.9|353
1695124800000|2023-09-19 12:00:00|37460.7|37440.7|37505.1|37485.1|37505.7|37485.7|37460.1|37440.1|292
1695125100000|2023-09-19 12:05:00|37505.7|37485.7|37532.6|37512.6|37544.5|37524.5|37495.1|37475.1|373
1695125400000|2023-09-19 12:10:00|37530.7|37510.7|37543.9|37523.9|37553.2|37533.2|37523.9|37503.9|462
1695125700000|2023-09-19 12:15:00|37548.2|37528.2|37559.5|37539.5|37575.1|37555.1|37539.5|37519.5|344
1695126000000|2023-09-19 12:20:00|37564.5|37544.5|37538.9|37518.9|37578.9|37558.9|37523.9|37503.9|324
1695126300000|2023-09-19 12:25:00|37536.4|37516.4|37536.4|37516.4|37544.5|37524.5|37528.9|37508.9|231
1695126600000|2023-09-19 12:30:00|37534.5|37514.5|37548.9|37528.9|37553.9|37533.9|37523.9|37503.9|269
1695126900000|2023-09-19 12:35:00|37544.5|37524.5|37548.9|37528.9|37556.4|37536.4|37531.4|37511.4|273
1695127200000|2023-09-19 12:40:00|37548.3|37528.3|37498.9|37478.9|37548.9|37528.9|37498.3|37478.3|294
1695127500000|2023-09-19 12:45:00|37498.3|37478.3|37508.9|37488.9|37523.9|37503.9|37483.9|37463.9|280
1695127800000|2023-09-19 12:50:00|37513.3|37493.3|37528.9|37508.9|37529.5|37509.5|37503.3|37483.3|149
1695128100000|2023-09-19 12:55:00|37528.3|37508.3|37539.6|37519.6|37551.4|37531.4|37523.9|37503.9|304
1695128400000|2023-09-19 13:00:00|37534.6|37514.6|37648.9|37628.9|37658.9|37638.9|37534.6|37514.6|1521
1695128700000|2023-09-19 13:05:00|37647.1|37627.1|37619|37599|37648.9|37628.9|37593.9|37573.9|539
1695129000000|2023-09-19 13:10:00|37616.5|37596.5|37639|37619|37684|37664|37616.5|37596.5|437
1695129300000|2023-09-19 13:15:00|37638.3|37618.3|37591.5|37571.5|37638.3|37618.3|37584|37564|366
1695129600000|2023-09-19 13:20:00|37593.4|37573.4|37599|37579|37611.5|37591.5|37584|37564|247
1695129900000|2023-09-19 13:25:00|37601.5|37581.5|37599|37579|37619.6|37599.6|37594.6|37574.6|183
1695130200000|2023-09-19 13:30:00|37597.1|37577.1|37639|37619|37642.1|37622.1|37595.2|37575.2|326
1695130500000|2023-09-19 13:35:00|37634.6|37614.6|37634|37614|37644|37624|37579.6|37559.6|268
1695130800000|2023-09-19 13:40:00|37633.4|37613.4|37631.5|37611.5|37649|37629|37614|37594|246
1695131100000|2023-09-19 13:45:00|37632.1|37612.1|37625.9|37605.9|37669|37649|37606.5|37586.5|534
1695131400000|2023-09-19 13:50:00|37626.5|37606.5|37597.2|37577.2|37628.4|37608.4|37594.7|37574.7|194
1695131700000|2023-09-19 13:55:00|37596.5|37576.5|37579|37559|37604.7|37584.7|37568.4|37548.4|294
1695132000000|2023-09-19 14:00:00|37577.2|37557.2|37540.3|37520.3|37584|37564|37530.3|37510.3|344
1695132300000|2023-09-19 14:05:00|37544.7|37524.7|37540.3|37520.3|37554.7|37534.7|37532.8|37512.8|525
1695132600000|2023-09-19 14:10:00|37537.8|37517.8|37519.7|37499.7|37550.3|37530.3|37510.3|37490.3|654
1695132900000|2023-09-19 14:15:00|37521.6|37501.6|37510.3|37490.3|37521.6|37501.6|37490.9|37470.9|557
1695133200000|2023-09-19 14:20:00|37506.6|37486.6|37529.7|37509.7|37540.3|37520.3|37495.9|37475.9|368
1695133500000|2023-09-19 14:25:00|37527.2|37507.2|37534.7|37514.7|37534.7|37514.7|37509.7|37489.7|215
1695133800000|2023-09-19 14:30:00|37530.3|37510.3|37520.3|37500.3|37535.3|37515.3|37510.3|37490.3|322
1695134100000|2023-09-19 14:35:00|37519.7|37499.7|37545.4|37525.4|37567.2|37547.2|37519.7|37499.7|484
1695134400000|2023-09-19 14:40:00|37549.1|37529.1|37564.7|37544.7|37565.4|37545.4|37530.4|37510.4|185
1695134700000|2023-09-19 14:45:00|37560.4|37540.4|37530.4|37510.4|37585.4|37565.4|37529.8|37509.8|373
1695135000000|2023-09-19 14:50:00|37529.8|37509.8|37505.4|37485.4|37530.4|37510.4|37495.4|37475.4|317
1695135300000|2023-09-19 14:55:00|37501|37481|37505.4|37485.4|37515.4|37495.4|37486|37466|350
1695135600000|2023-09-19 15:00:00|37511|37491|37500.4|37480.4|37511|37491|37490.4|37470.4|300
1695135900000|2023-09-19 15:05:00|37495.4|37475.4|37511|37491|37535.4|37515.4|37490.4|37470.4|308
1695136200000|2023-09-19 15:10:00|37510.4|37490.4|37512.9|37492.9|37522.9|37502.9|37498.5|37478.5|164
1695136500000|2023-09-19 15:15:00|37514.8|37494.8|37490.4|37470.4|37515.4|37495.4|37485.4|37465.4|181
1695136800000|2023-09-19 15:20:00|37487.3|37467.3|37490.4|37470.4|37500.4|37480.4|37480.4|37460.4|383
1695137100000|2023-09-19 15:25:00|37492.9|37472.9|37475.4|37455.4|37500.4|37480.4|37471.1|37451.1|287
1695137400000|2023-09-19 15:30:00|37471.1|37451.1|37475.5|37455.5|37480.5|37460.5|37465.4|37445.4|305
1695137700000|2023-09-19 15:35:00|37470.5|37450.5|37465.5|37445.5|37475.5|37455.5|37455.5|37435.5|397
1695138000000|2023-09-19 15:40:00|37461.1|37441.1|37460.5|37440.5|37465.5|37445.5|37444.8|37424.8|279
1695138300000|2023-09-19 15:45:00|37461.1|37441.1|37468|37448|37485.5|37465.5|37455.5|37435.5|325
1695138600000|2023-09-19 15:50:00|37466.1|37446.1|37466.1|37446.1|37475.5|37455.5|37460.5|37440.5|197
1695138900000|2023-09-19 15:55:00|37468.6|37448.6|37483|37463|37490.5|37470.5|37465.5|37445.5|163
1695139200000|2023-09-19 16:00:00|37482.4|37462.4|37480.5|37460.5|37485.5|37465.5|37464.9|37444.9|173
1695139500000|2023-09-19 16:05:00|37484.9|37464.9|37489.9|37469.9|37490.5|37470.5|37470.5|37450.5|140
1695139800000|2023-09-19 16:10:00|37487.4|37467.4|37500.5|37480.5|37509.9|37489.9|37485.5|37465.5|221
1695140100000|2023-09-19 16:15:00|37499.9|37479.9|37515.5|37495.5|37515.5|37495.5|37499.9|37479.9|166
1695140400000|2023-09-19 16:20:00|37517.4|37497.4|37505.5|37485.5|37519.9|37499.9|37500.5|37480.5|183
1695140700000|2023-09-19 16:25:00|37504.9|37484.9|37471.8|37451.8|37505.5|37485.5|37471.8|37451.8|231
1695141000000|2023-09-19 16:30:00|37471.2|37451.2|37480.6|37460.6|37480.6|37460.6|37461.8|37441.8|252
1695141300000|2023-09-19 16:35:00|37484.9|37464.9|37494.9|37474.9|37495.6|37475.6|37474.9|37454.9|206
1695141600000|2023-09-19 16:40:00|37495.6|37475.6|37510.6|37490.6|37510.6|37490.6|37494.9|37474.9|160
1695141900000|2023-09-19 16:45:00|37510|37490|37540|37520|37555.6|37535.6|37510|37490|358
1695142200000|2023-09-19 16:50:00|37540.6|37520.6|37542.5|37522.5|37550.6|37530.6|37535|37515|182
1695142500000|2023-09-19 16:55:00|37540.6|37520.6|37551.2|37531.2|37552.5|37532.5|37500.6|37480.6|1100
1695142800000|2023-09-19 17:00:00|37549.4|37529.4|37536.2|37516.2|37549.4|37529.4|37526.9|37506.9|255
1695143100000|2023-09-19 17:05:00|37536.9|37516.9|37544.4|37524.4|37546.9|37526.9|37536.2|37516.2|73
1695143400000|2023-09-19 17:10:00|37542.5|37522.5|37546.9|37526.9|37547.5|37527.5|37541.9|37521.9|86
1695143700000|2023-09-19 17:15:00|37547.5|37527.5|37556.3|37536.3|37566.3|37546.3|37546.9|37526.9|85
1695144000000|2023-09-19 17:20:00|37556.9|37536.9|37574.4|37554.4|37576.3|37556.3|37556.3|37536.3|117
1695144300000|2023-09-19 17:25:00|37576.3|37556.3|37576.9|37556.9|37577.5|37557.5|37566.9|37546.9|80
1695144600000|2023-09-19 17:30:00|37577.5|37557.5|37581.3|37561.3|37589.4|37569.4|37576.9|37556.9|50
1695144900000|2023-09-19 17:35:00|37579.4|37559.4|37591.9|37571.9|37592.6|37572.6|37576.9|37556.9|43
1695145200000|2023-09-19 17:40:00|37592.6|37572.6|37581.9|37561.9|37596.3|37576.3|37576.9|37556.9|124
1695145500000|2023-09-19 17:45:00|37582.6|37562.6|37594.4|37574.4|37596.3|37576.3|37582.6|37562.6|78
1695145800000|2023-09-19 17:50:00|37596.3|37576.3|37577|37557|37596.9|37576.9|37577|37557|86
1695146100000|2023-09-19 17:55:00|37576.3|37556.3|37569.5|37549.5|37577.6|37557.6|37567|37547|114
1695146400000|2023-09-19 18:00:00|37571.3|37551.3|37574.5|37554.5|37577|37557|37566.3|37546.3|60
1695146700000|2023-09-19 18:05:00|37572.6|37552.6|37584.5|37564.5|37592|37572|37572.6|37552.6|79
1695147000000|2023-09-19 18:10:00|37582|37562|37572|37552|37587|37567|37572|37552|58
1695147300000|2023-09-19 18:15:00|37572.6|37552.6|37572.6|37552.6|37576.4|37556.4|37562|37542|90
1695147600000|2023-09-19 18:20:00|37572|37552|37581.4|37561.4|37595.8|37575.8|37572|37552|174
1695147900000|2023-09-19 18:25:00|37580.8|37560.8|37578.9|37558.9|37586.4|37566.4|37575.8|37555.8|119
1695148200000|2023-09-19 18:30:00|37580.8|37560.8|37593.3|37573.3|37595.8|37575.8|37578.3|37558.3|49
1695148500000|2023-09-19 18:35:00|37593.9|37573.9|37610.8|37590.8|37618.9|37598.9|37593.9|37573.9|117
1695148800000|2023-09-19 18:40:00|37613.3|37593.3|37601.4|37581.4|37621.4|37601.4|37595.8|37575.8|154
1695149100000|2023-09-19 18:45:00|37603.9|37583.9|37598.9|37578.9|37605.8|37585.8|37595.8|37575.8|42
1695149400000|2023-09-19 18:50:00|37600.8|37580.8|37596.4|37576.4|37600.8|37580.8|37586.4|37566.4|87
1695149700000|2023-09-19 18:55:00|37600.8|37580.8|37590.8|37570.8|37600.8|37580.8|37585.8|37565.8|88
1695150000000|2023-09-19 19:00:00|37590.2|37570.2|37588.3|37568.3|37593.3|37573.3|37585.8|37565.8|49
1695150300000|2023-09-19 19:05:00|37590.2|37570.2|37590.8|37570.8|37595.2|37575.2|37588.3|37568.3|8
1695150600000|2023-09-19 19:10:00|37590.2|37570.2|37591.5|37571.5|37593.3|37573.3|37590.2|37570.2|47
1695150900000|2023-09-19 19:15:00|37590.8|37570.8|37574|37554|37590.8|37570.8|37566.5|37546.5|102
1695151200000|2023-09-19 19:20:00|37575.9|37555.9|37576.5|37556.5|37581.5|37561.5|37570.9|37550.9|9
1695151500000|2023-09-19 19:25:00|37580.9|37560.9|37579|37559|37585.9|37565.9|37572.1|37552.1|59
1695151800000|2023-09-19 19:30:00|37580.9|37560.9|37590.9|37570.9|37591.5|37571.5|37579.6|37559.6|12
1695152100000|2023-09-19 19:35:00|37591.5|37571.5|37590.9|37570.9|37595.9|37575.9|37589|37569|13
1695152400000|2023-09-19 19:40:00|37587.1|37567.1|37594|37574|37594|37574|37584|37564|38
1695152700000|2023-09-19 19:45:00|37595.9|37575.9|37600.9|37580.9|37601.5|37581.5|37590.9|37570.9|36
1695153000000|2023-09-19 19:50:00|37596.5|37576.5|37610.9|37590.9|37618.4|37598.4|37596.5|37576.5|128
1695153300000|2023-09-19 19:55:00|37610.3|37590.3|37605.9|37585.9|37611.5|37591.5|37604.1|37584.1|31
1695153600000|2023-09-19 20:00:00|37606.6|37586.6|37600.9|37580.9|37610.9|37590.9|37596.6|37576.6|42
1695153900000|2023-09-19 20:05:00|37600.3|37580.3|37600.3|37580.3|37600.9|37580.9|37600.3|37580.3|20
1695154200000|2023-09-19 20:10:00|37600.9|37580.9|37600.9|37580.9|37600.9|37580.9|37600.9|37580.9|30
1695154500000|2023-09-19 20:15:00|37601|37581|37601|37581|37601|37581|37601|37581|19
1695154800000|2023-09-19 20:20:00|37609.1|37589.1|37606|37586|37609.1|37589.1|37602.8|37582.8|12
1695155100000|2023-09-19 20:25:00|37601|37581|37601|37581|37606|37586|37601|37581|5
1695155400000|2023-09-19 20:30:00|37606|37586|37606|37586|37606|37586|37606|37586|15
1695155700000|2023-09-19 20:35:00|37601.6|37581.6|37601.6|37581.6|37603.5|37583.5|37601.6|37581.6|8
1695156000000|2023-09-19 20:40:00|37606|37586|37606|37586|37606|37586|37606|37586|10
1695156300000|2023-09-19 20:45:00|37604.1|37584.1|37601|37581|37606|37586|37601|37581|48
1695156600000|2023-09-19 20:50:00|37592.9|37572.9|37591|37571|37596|37576|37588.5|37568.5|49
1695156900000|2023-09-19 20:55:00|37589.2|37569.2|37591|37571|37591|37571|37586.7|37566.7|43
1695160800000|2023-09-19 22:00:00|37676.3|37656.3|37606.1|37586.1|37676.3|37656.3|37593.6|37573.6|65
1695161100000|2023-09-19 22:05:00|37604.3|37584.3|37613.7|37593.7|37613.7|37593.7|37603.6|37583.6|12
1695161400000|2023-09-19 22:10:00|37611.2|37591.2|37613.7|37593.7|37614.3|37594.3|37611.2|37591.2|7
1695161700000|2023-09-19 22:15:00|37615.5|37595.5|37601.2|37581.2|37616.2|37596.2|37601.2|37581.2|33
1695162000000|2023-09-19 22:20:00|37594.3|37574.3|37601.2|37581.2|37601.2|37581.2|37591.2|37571.2|41
1695162300000|2023-09-19 22:25:00|37596.8|37576.8|37596.2|37576.2|37599.3|37579.3|37596.2|37576.2|10
1695162600000|2023-09-19 22:30:00|37601.2|37581.2|37601.8|37581.8|37601.8|37581.8|37598.1|37578.1|7
1695162900000|2023-09-19 22:35:00|37601.2|37581.2|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|7
1695163200000|2023-09-19 22:40:00|37601.2|37581.2|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|8
1695163500000|2023-09-19 22:45:00|37608.7|37588.7|37616.2|37596.2|37616.2|37596.2|37606.2|37586.2|20
1695163800000|2023-09-19 22:50:00|37618.1|37598.1|37614.4|37594.4|37618.7|37598.7|37611.2|37591.2|7
1695164100000|2023-09-19 22:55:00|37616.2|37596.2|37613.7|37593.7|37616.2|37596.2|37611.2|37591.2|5
1695164400000|2023-09-19 23:00:00|37611.2|37591.2|37617.5|37597.5|37617.5|37597.5|37611.2|37591.2|7
1695164700000|2023-09-19 23:05:00|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|37615|37595|1
1695165000000|2023-09-19 23:10:00|37615|37595|37616.3|37596.3|37616.3|37596.3|37612.5|37592.5|8
1695165300000|2023-09-19 23:15:00|37614.4|37594.4|37611.9|37591.9|37616.3|37596.3|37606.9|37586.9|15
1695165600000|2023-09-19 23:20:00|37610|37590|37610.1|37590.1|37610.1|37590.1|37608.2|37588.2|4
1695165900000|2023-09-19 23:25:00|37611.9|37591.9|37601.9|37581.9|37612.6|37592.6|37601.9|37581.9|25
1695166200000|2023-09-19 23:30:00|37606.9|37586.9|37601.9|37581.9|37606.9|37586.9|37601.9|37581.9|23
1695166500000|2023-09-19 23:35:00|37600.1|37580.1|37596.9|37576.9|37600.1|37580.1|37596.9|37576.9|7
1695166800000|2023-09-19 23:40:00|37591.9|37571.9|37597|37577|37597|37577|37591.9|37571.9|20
1695167100000|2023-09-19 23:45:00|37602|37582|37592|37572|37602|37582|37592|37572|23
1695167400000|2023-09-19 23:50:00|37593.8|37573.8|37592|37572|37597|37577|37592|37572|5
1695167700000|2023-09-19 23:55:00|37592.6|37572.6|37597.6|37577.6|37597.6|37577.6|37592.6|37572.6|6
1695081600000|2023-09-19 00:00:00|37833.3|37813.3|37853.9|37833.9|37856.4|37836.4|37833.3|37813.3|96
1695081900000|2023-09-19 00:05:00|37853.3|37833.3|37856.4|37836.4|37866.4|37846.4|37851.4|37831.4|24
1695082200000|2023-09-19 00:10:00|37854.5|37834.5|37843.3|37823.3|37856.4|37836.4|37841.4|37821.4|43
1695082500000|2023-09-19 00:15:00|37845.8|37825.8|37843.9|37823.9|37847|37827|37841.4|37821.4|30
1695082800000|2023-09-19 00:20:00|37842|37822|37843.3|37823.3|37858.3|37838.3|37841.4|37821.4|42
1695083100000|2023-09-19 00:25:00|37841.4|37821.4|37836.4|37816.4|37850.8|37830.8|37836.4|37816.4|26
1695083400000|2023-09-19 00:30:00|37838.3|37818.3|37828.3|37808.3|37841.4|37821.4|37821.4|37801.4|38
1695083700000|2023-09-19 00:35:00|37830.2|37810.2|37811.4|37791.4|37835.2|37815.2|37801.4|37781.4|67
1695084000000|2023-09-19 00:40:00|37813.3|37793.3|37791.4|37771.4|37816.4|37796.4|37791.4|37771.4|49
1695084300000|2023-09-19 00:45:00|37795.8|37775.8|37813.4|37793.4|37816.5|37796.5|37788.3|37768.3|54
1695084600000|2023-09-19 00:50:00|37811.5|37791.5|37808.4|37788.4|37811.5|37791.5|37801.5|37781.5|35
1695084900000|2023-09-19 00:55:00|37806.5|37786.5|37811.5|37791.5|37811.5|37791.5|37801.5|37781.5|101
1695085200000|2023-09-19 01:00:00|37808.4|37788.4|37821.5|37801.5|37846.5|37826.5|37801.5|37781.5|339
1695085500000|2023-09-19 01:05:00|37818.4|37798.4|37806.5|37786.5|37820.9|37800.9|37786.5|37766.5|106
1695085800000|2023-09-19 01:10:00|37804.6|37784.6|37803.4|37783.4|37813.4|37793.4|37786.5|37766.5|112
1695086100000|2023-09-19 01:15:00|37801.5|37781.5|37854|37834|37856.5|37836.5|37796.5|37776.5|159
1695086400000|2023-09-19 01:20:00|37855.9|37835.9|37839|37819|37866.5|37846.5|37831.5|37811.5|119
1695086700000|2023-09-19 01:25:00|37838.4|37818.4|37813.4|37793.4|37838.4|37818.4|37808.4|37788.4|67
1695087000000|2023-09-19 01:30:00|37811.5|37791.5|37789|37769|37813.4|37793.4|37778.4|37758.4|155
1695087300000|2023-09-19 01:35:00|37788.4|37768.4|37768.4|37748.4|37796.5|37776.5|37765.9|37745.9|163
1695087600000|2023-09-19 01:40:00|37766.5|37746.5|37773.4|37753.4|37776.6|37756.6|37751.5|37731.5|134
1695087900000|2023-09-19 01:45:00|37772.2|37752.2|37791.6|37771.6|37791.6|37771.6|37769.7|37749.7|107
1695088200000|2023-09-19 01:50:00|37789.1|37769.1|37771.6|37751.6|37796.6|37776.6|37763.5|37743.5|86
1695088500000|2023-09-19 01:55:00|37771|37751|37722.2|37702.2|37771|37751|37714.7|37694.7|187
1695088800000|2023-09-19 02:00:00|37724.1|37704.1|37729.1|37709.1|37746.6|37726.6|37719.7|37699.7|156
1695089100000|2023-09-19 02:05:00|37727.2|37707.2|37716.6|37696.6|37741.6|37721.6|37712.2|37692.2|146
1695089400000|2023-09-19 02:10:00|37719.1|37699.1|37724.1|37704.1|37727.2|37707.2|37714.7|37694.7|81
1695089700000|2023-09-19 02:15:00|37722.2|37702.2|37726.6|37706.6|37734.7|37714.7|37717.8|37697.8|48
1695090000000|2023-09-19 02:20:00|37724.7|37704.7|37729.1|37709.1|37731.6|37711.6|37721.6|37701.6|50
1695090300000|2023-09-19 02:25:00|37729.7|37709.7|37736.6|37716.6|37740.4|37720.4|37719.1|37699.1|128
1695090600000|2023-09-19 02:30:00|37732.2|37712.2|37755.4|37735.4|37781.6|37761.6|37732.2|37712.2|222
1695090900000|2023-09-19 02:35:00|37754.7|37734.7|37769.8|37749.8|37771.6|37751.6|37742.9|37722.9|110
1695091200000|2023-09-19 02:40:00|37771|37751|37772.9|37752.9|37780.4|37760.4|37762.9|37742.9|78
1695091500000|2023-09-19 02:45:00|37771|37751|37671.7|37651.7|37772.9|37752.9|37651.7|37631.7|294
1695091800000|2023-09-19 02:50:00|37673.6|37653.6|37626.7|37606.7|37676.7|37656.7|37619.2|37599.2|227
1695092100000|2023-09-19 02:55:00|37624.2|37604.2|37651.7|37631.7|37655.5|37635.5|37621.7|37601.7|157
1695092400000|2023-09-19 03:00:00|37649.8|37629.8|37668.6|37648.6|37676.1|37656.1|37641.1|37621.1|167
1695092700000|2023-09-19 03:05:00|37666.7|37646.7|37683.6|37663.6|37688.6|37668.6|37663.6|37643.6|90
1695093000000|2023-09-19 03:10:00|37681.1|37661.1|37683.6|37663.6|37698.6|37678.6|37674.2|37654.2|105
1695093300000|2023-09-19 03:15:00|37681.7|37661.7|37701.7|37681.7|37713.6|37693.6|37663.6|37643.6|98
1695093600000|2023-09-19 03:20:00|37699.8|37679.8|37701.7|37681.7|37703.6|37683.6|37691.7|37671.7|73
1695093900000|2023-09-19 03:25:00|37699.8|37679.8|37696.1|37676.1|37701.7|37681.7|37683.6|37663.6|70
1695094200000|2023-09-19 03:30:00|37696.7|37676.7|37701.7|37681.7|37711.7|37691.7|37696.1|37676.1|40
1695094500000|2023-09-19 03:35:00|37699.2|37679.2|37701.7|37681.7|37710.5|37690.5|37691.7|37671.7|37
1695094800000|2023-09-19 03:40:00|37699.2|37679.2|37676.8|37656.8|37701.7|37681.7|37676.8|37656.8|21
1695095100000|2023-09-19 03:45:00|37681.8|37661.8|37683.7|37663.7|37685.5|37665.5|37676.8|37656.8|14
1695095400000|2023-09-19 03:50:00|37681.8|37661.8|37691.8|37671.8|37696.2|37676.2|37679.3|37659.3|12
1695095700000|2023-09-19 03:55:00|37691.2|37671.2|37691.8|37671.8|37691.8|37671.8|37683.7|37663.7|14
1695096000000|2023-09-19 04:00:00|37693.7|37673.7|37686.8|37666.8|37693.7|37673.7|37686.2|37666.2|11
1695096300000|2023-09-19 04:05:00|37689.3|37669.3|37676.8|37656.8|37691.8|37671.8|37676.8|37656.8|25
1695096600000|2023-09-19 04:10:00|37678.7|37658.7|37718.7|37698.7|37720.6|37700.6|37678.7|37658.7|63
1695096900000|2023-09-19 04:15:00|37721.2|37701.2|37704.3|37684.3|37721.2|37701.2|37697.4|37677.4|47
1695097200000|2023-09-19 04:20:00|37706.2|37686.2|37696.8|37676.8|37706.2|37686.2|37691.8|37671.8|16
1695097500000|2023-09-19 04:25:00|37694.3|37674.3|37708.7|37688.7|37714.9|37694.9|37692.4|37672.4|51
1695097800000|2023-09-19 04:30:00|37706.8|37686.8|37691.8|37671.8|37706.8|37686.8|37689.9|37669.9|32
1695098100000|2023-09-19 04:35:00|37693.7|37673.7|37686.8|37666.8|37698.7|37678.7|37684.3|37664.3|36
1695098400000|2023-09-19 04:40:00|37684.3|37664.3|37674.4|37654.4|37686.9|37666.9|37666.9|37646.9|29
1695098700000|2023-09-19 04:45:00|37676.2|37656.2|37660|37640|37676.2|37656.2|37655|37635|39
1695099000000|2023-09-19 04:50:00|37661.9|37641.9|37661.9|37641.9|37661.9|37641.9|37656.9|37636.9|40
1695099300000|2023-09-19 04:55:00|37659.4|37639.4|37651.9|37631.9|37661.3|37641.3|37649.4|37629.4|28
1695099600000|2023-09-19 05:00:00|37651.3|37631.3|37651.3|37631.3|37661.3|37641.3|37642.5|37622.5|72
1695099900000|2023-09-19 05:05:00|37651.9|37631.9|37653.8|37633.8|37661.3|37641.3|37648.8|37628.8|21
1695100200000|2023-09-19 05:10:00|37651.9|37631.9|37650.7|37630.7|37656.9|37636.9|37646.3|37626.3|20
1695100500000|2023-09-19 05:15:00|37655.7|37635.7|37650.7|37630.7|37656.9|37636.9|37641.3|37621.3|46
1695100800000|2023-09-19 05:20:00|37648.8|37628.8|37629.4|37609.4|37651.9|37631.9|37627.5|37607.5|46
1695101100000|2023-09-19 05:25:00|37630|37610|37621.9|37601.9|37631.9|37611.9|37611.9|37591.9|100
1695101400000|2023-09-19 05:30:00|37626.9|37606.9|37646.3|37626.3|37651.3|37631.3|37611.9|37591.9|190
1695101700000|2023-09-19 05:35:00|37645.7|37625.7|37618.8|37598.8|37645.7|37625.7|37611.9|37591.9|82
1695102000000|2023-09-19 05:40:00|37620.7|37600.7|37643.8|37623.8|37643.8|37623.8|37613.8|37593.8|94
1695102300000|2023-09-19 05:45:00|37642|37622|37646.4|37626.4|37648.2|37628.2|37613.9|37593.9|57
1695102600000|2023-09-19 05:50:00|37645.7|37625.7|37633.9|37613.9|37646.4|37626.4|37618.9|37598.9|50
1695102900000|2023-09-19 05:55:00|37632|37612|37637|37617|37641.4|37621.4|37620.8|37600.8|40
1695103200000|2023-09-19 06:00:00|37635.1|37615.1|37633.9|37613.9|37658.9|37638.9|37626.4|37606.4|110
1695103500000|2023-09-19 06:05:00|37632|37612|37653.9|37633.9|37670.8|37650.8|37625.8|37605.8|149
1695103800000|2023-09-19 06:10:00|37655.8|37635.8|37648.9|37628.9|37657|37637|37635.8|37615.8|75
1695104100000|2023-09-19 06:15:00|37647|37627|37668.3|37648.3|37677|37657|37642|37622|94
1695104400000|2023-09-19 06:20:00|37668.9|37648.9|37668.9|37648.9|37673.9|37653.9|37657|37637|60
1695104700000|2023-09-19 06:25:00|37671.4|37651.4|37646.4|37626.4|37680.8|37660.8|37646.4|37626.4|55
1695105000000|2023-09-19 06:30:00|37648.3|37628.3|37676.4|37656.4|37696.4|37676.4|37641.4|37621.4|100
1695105300000|2023-09-19 06:35:00|37675.8|37655.8|37697.1|37677.1|37702.1|37682.1|37667|37647|50
1695105600000|2023-09-19 06:40:00|37696.4|37676.4|37683.9|37663.9|37715.8|37695.8|37682.1|37662.1|150
1695105900000|2023-09-19 06:45:00|37682.1|37662.1|37664|37644|37690.8|37670.8|37659.6|37639.6|59
1695106200000|2023-09-19 06:50:00|37662.1|37642.1|37622.1|37602.1|37669|37649|37617.1|37597.1|142
1695106500000|2023-09-19 06:55:00|37624|37604|37617.1|37597.1|37627.1|37607.1|37597.1|37577.1|185
1695106800000|2023-09-19 07:00:00|37619|37599|37649|37629|37666.5|37646.5|37607.1|37587.1|171
1695107100000|2023-09-19 07:05:00|37647.1|37627.1|37594.6|37574.6|37677.1|37657.1|37592.1|37572.1|114
1695107400000|2023-09-19 07:10:00|37595.2|37575.2|37532.1|37512.1|37612.1|37592.1|37524|37504|317
1695107700000|2023-09-19 07:15:00|37534|37514|37515.2|37495.2|37554|37534|37508.3|37488.3|244
1695108000000|2023-09-19 07:20:00|37519.6|37499.6|37509|37489|37530.9|37510.9|37477.1|37457.1|285
1695108300000|2023-09-19 07:25:00|37511.5|37491.5|37478.4|37458.4|37532.7|37512.7|37475.3|37455.3|256
1695108600000|2023-09-19 07:30:00|37475.3|37455.3|37436.5|37416.5|37483.4|37463.4|37424.6|37404.6|479
1695108900000|2023-09-19 07:35:00|37435.9|37415.9|37462.7|37442.7|37470.2|37450.2|37409|37389|300
1695109200000|2023-09-19 07:40:00|37465.2|37445.2|37424.6|37404.6|37467.7|37447.7|37419.6|37399.6|222
1695109500000|2023-09-19 07:45:00|37425.2|37405.2|37429.6|37409.6|37467.1|37447.1|37420.2|37400.2|178
1695109800000|2023-09-19 07:50:00|37427.7|37407.7|37435.3|37415.3|37445.2|37425.2|37412.7|37392.7|245
1695110100000|2023-09-19 07:55:00|37437.1|37417.1|37424.6|37404.6|37455.3|37435.3|37419.6|37399.6|173
1695110400000|2023-09-19 08:00:00|37422.8|37402.8|37454.7|37434.7|37469.7|37449.7|37385.3|37365.3|324
1695110700000|2023-09-19 08:05:00|37455.3|37435.3|37442.8|37422.8|37464.7|37444.7|37409.7|37389.7|234
1695111000000|2023-09-19 08:10:00|37444.7|37424.7|37419.7|37399.7|37445.3|37425.3|37410.3|37390.3|149
1695111300000|2023-09-19 08:15:00|37424.7|37404.7|37410.3|37390.3|37425.3|37405.3|37394.7|37374.7|209
1695111600000|2023-09-19 08:20:00|37415.3|37395.3|37404.7|37384.7|37434.7|37414.7|37400.3|37380.3|145
1695111900000|2023-09-19 08:25:00|37405.3|37385.3|37465.3|37445.3|37465.3|37445.3|37390.3|37370.3|420
1695112200000|2023-09-19 08:30:00|37464.7|37444.7|37417.8|37397.8|37465.3|37445.3|37364.7|37344.7|279
1695112500000|2023-09-19 08:35:00|37409.7|37389.7|37406.6|37386.6|37417.8|37397.8|37384.7|37364.7|154
1695112800000|2023-09-19 08:40:00|37404.7|37384.7|37392.8|37372.8|37417.8|37397.8|37380.3|37360.3|108
1695113100000|2023-09-19 08:45:00|37394.7|37374.7|37412.8|37392.8|37417.8|37397.8|37384.7|37364.7|89
1695113400000|2023-09-19 08:50:00|37414.7|37394.7|37430.4|37410.4|37432.9|37412.9|37404.7|37384.7|98
1695113700000|2023-09-19 08:55:00|37432.9|37412.9|37435.4|37415.4|37444.7|37424.7|37425.4|37405.4|94
1695114000000|2023-09-19 09:00:00|37434.8|37414.8|37412.9|37392.9|37440.4|37420.4|37399.8|37379.8|105
1695114300000|2023-09-19 09:05:00|37409.8|37389.8|37419.8|37399.8|37424.8|37404.8|37404.8|37384.8|69
1695114600000|2023-09-19 09:10:00|37415.4|37395.4|37402.9|37382.9|37419.8|37399.8|37392.9|37372.9|78
1695114900000|2023-09-19 09:15:00|37402.3|37382.3|37414.8|37394.8|37422.9|37402.9|37394.8|37374.8|107
1695115200000|2023-09-19 09:20:00|37412.9|37392.9|37429.8|37409.8|37444.8|37424.8|37402.9|37382.9|92
1695115500000|2023-09-19 09:25:00|37434.8|37414.8|37427.3|37407.3|37434.8|37414.8|37395.4|37375.4|333
1695115800000|2023-09-19 09:30:00|37424.8|37404.8|37417.9|37397.9|37454.8|37434.8|37402.9|37382.9|141
1695116100000|2023-09-19 09:35:00|37415.4|37395.4|37442.3|37422.3|37445.4|37425.4|37410.4|37390.4|58
1695116400000|2023-09-19 09:40:00|37444.8|37424.8|37439.8|37419.8|37454.8|37434.8|37432.9|37412.9|78
1695116700000|2023-09-19 09:45:00|37437.3|37417.3|37439.8|37419.8|37454.2|37434.2|37429.8|37409.8|90
1695117000000|2023-09-19 09:50:00|37438|37418|37438|37418|37454.8|37434.8|37419.8|37399.8|84
1695117300000|2023-09-19 09:55:00|37436.1|37416.1|37422.4|37402.4|37438|37418|37410.5|37390.5|92
1695117600000|2023-09-19 10:00:00|37424.9|37404.9|37404.9|37384.9|37436.7|37416.7|37400.5|37380.5|124
1695117900000|2023-09-19 10:05:00|37407.4|37387.4|37389.9|37369.9|37414.9|37394.9|37382.4|37362.4|97
1695118200000|2023-09-19 10:10:00|37390.5|37370.5|37382.4|37362.4|37394.9|37374.9|37365.5|37345.5|418
1695118500000|2023-09-19 10:15:00|37383|37363|37379.9|37359.9|37389.3|37369.3|37344.9|37324.9|174
1695118800000|2023-09-19 10:20:00|37378|37358|37374.9|37354.9|37393|37373|37369.9|37349.9|139
1695119100000|2023-09-19 10:25:00|37371.1|37351.1|37374.9|37354.9|37387.4|37367.4|37364.9|37344.9|89
1695119400000|2023-09-19 10:30:00|37378.7|37358.7|37397.4|37377.4|37428|37408|37368|37348|194
1695119700000|2023-09-19 10:35:00|37395.5|37375.5|37422.4|37402.4|37439.9|37419.9|37384.9|37364.9|119
1695120000000|2023-09-19 10:40:00|37420.5|37400.5|37434.9|37414.9|37439.9|37419.9|37415.5|37395.5|157
1695120300000|2023-09-19 10:45:00|37429.9|37409.9|37434.9|37414.9|37434.9|37414.9|37409.9|37389.9|142
1695120600000|2023-09-19 10:50:00|37439.9|37419.9|37458.1|37438.1|37473.1|37453.1|37439.9|37419.9|136
1695120900000|2023-09-19 10:55:00|37456.2|37436.2|37462.5|37442.5|37473.1|37453.1|37450|37430|120
1695121200000|2023-09-19 11:00:00|37460|37440|37485|37465|37490|37470|37456.8|37436.8|117
1695121500000|2023-09-19 11:05:00|37487.5|37467.5|37485.6|37465.6|37490.6|37470.6|37470|37450|68
1695121800000|2023-09-19 11:10:00|37490.6|37470.6|37463.1|37443.1|37495|37475|37460.6|37440.6|78
1695122100000|2023-09-19 11:15:00|37465|37445|37443.1|37423.1|37465|37445|37435|37415|96
1695122400000|2023-09-19 11:20:00|37441.2|37421.2|37465.6|37445.6|37465.6|37445.6|37435|37415|88
1695122700000|2023-09-19 11:25:00|37468.1|37448.1|37463.1|37443.1|37473.1|37453.1|37448.1|37428.1|138
1695123000000|2023-09-19 11:30:00|37460.6|37440.6|37495.6|37475.6|37495.6|37475.6|37453.1|37433.1|232
1695123300000|2023-09-19 11:35:00|37495|37475|37495.7|37475.7|37500.6|37480.6|37480.6|37460.6|236
1695123600000|2023-09-19 11:40:00|37495|37475|37485.7|37465.7|37510|37490|37480|37460|148
1695123900000|2023-09-19 11:45:00|37485|37465|37475.7|37455.7|37490.7|37470.7|37465.1|37445.1|160
1695124200000|2023-09-19 11:50:00|37475.1|37455.1|37453.2|37433.2|37475.1|37455.1|37450.1|37430.1|187
1695124500000|2023-09-19 11:55:00|37455.1|37435.1|37458.2|37438.2|37460.1|37440.1|37426.9|37406.9|353
1695124800000|2023-09-19 12:00:00|37460.7|37440.7|37505.1|37485.1|37505.7|37485.7|37460.1|37440.1|292
1695125100000|2023-09-19 12:05:00|37505.7|37485.7|37532.6|37512.6|37544.5|37524.5|37495.1|37475.1|373
1695125400000|2023-09-19 12:10:00|37530.7|37510.7|37543.9|37523.9|37553.2|37533.2|37523.9|37503.9|462
1695125700000|2023-09-19 12:15:00|37548.2|37528.2|37559.5|37539.5|37575.1|37555.1|37539.5|37519.5|344
1695126000000|2023-09-19 12:20:00|37564.5|37544.5|37538.9|37518.9|37578.9|37558.9|37523.9|37503.9|324
1695126300000|2023-09-19 12:25:00|37536.4|37516.4|37536.4|37516.4|37544.5|37524.5|37528.9|37508.9|231
1695126600000|2023-09-19 12:30:00|37534.5|37514.5|37548.9|37528.9|37553.9|37533.9|37523.9|37503.9|269
1695126900000|2023-09-19 12:35:00|37544.5|37524.5|37548.9|37528.9|37556.4|37536.4|37531.4|37511.4|273
1695127200000|2023-09-19 12:40:00|37548.3|37528.3|37498.9|37478.9|37548.9|37528.9|37498.3|37478.3|294
1695127500000|2023-09-19 12:45:00|37498.3|37478.3|37508.9|37488.9|37523.9|37503.9|37483.9|37463.9|280
1695127800000|2023-09-19 12:50:00|37513.3|37493.3|37528.9|37508.9|37529.5|37509.5|37503.3|37483.3|149
1695128100000|2023-09-19 12:55:00|37528.3|37508.3|37539.6|37519.6|37551.4|37531.4|37523.9|37503.9|304
1695128400000|2023-09-19 13:00:00|37534.6|37514.6|37648.9|37628.9|37658.9|37638.9|37534.6|37514.6|1521
1695128700000|2023-09-19 13:05:00|37647.1|37627.1|37619|37599|37648.9|37628.9|37593.9|37573.9|539
1695129000000|2023-09-19 13:10:00|37616.5|37596.5|37639|37619|37684|37664|37616.5|37596.5|437
1695129300000|2023-09-19 13:15:00|37638.3|37618.3|37591.5|37571.5|37638.3|37618.3|37584|37564|366
1695129600000|2023-09-19 13:20:00|37593.4|37573.4|37599|37579|37611.5|37591.5|37584|37564|247
1695129900000|2023-09-19 13:25:00|37601.5|37581.5|37599|37579|37619.6|37599.6|37594.6|37574.6|183
1695130200000|2023-09-19 13:30:00|37597.1|37577.1|37639|37619|37642.1|37622.1|37595.2|37575.2|326
1695130500000|2023-09-19 13:35:00|37634.6|37614.6|37634|37614|37644|37624|37579.6|37559.6|268
1695130800000|2023-09-19 13:40:00|37633.4|37613.4|37631.5|37611.5|37649|37629|37614|37594|246
1695131100000|2023-09-19 13:45:00|37632.1|37612.1|37625.9|37605.9|37669|37649|37606.5|37586.5|534
1695131400000|2023-09-19 13:50:00|37626.5|37606.5|37597.2|37577.2|37628.4|37608.4|37594.7|37574.7|194
1695131700000|2023-09-19 13:55:00|37596.5|37576.5|37579|37559|37604.7|37584.7|37568.4|37548.4|294
1695132000000|2023-09-19 14:00:00|37577.2|37557.2|37540.3|37520.3|37584|37564|37530.3|37510.3|344
1695132300000|2023-09-19 14:05:00|37544.7|37524.7|37540.3|37520.3|37554.7|37534.7|37532.8|37512.8|525
1695132600000|2023-09-19 14:10:00|37537.8|37517.8|37519.7|37499.7|37550.3|37530.3|37510.3|37490.3|654
1695132900000|2023-09-19 14:15:00|37521.6|37501.6|37510.3|37490.3|37521.6|37501.6|37490.9|37470.9|557
1695133200000|2023-09-19 14:20:00|37506.6|37486.6|37529.7|37509.7|37540.3|37520.3|37495.9|37475.9|368
1695133500000|2023-09-19 14:25:00|37527.2|37507.2|37534.7|37514.7|37534.7|37514.7|37509.7|37489.7|215
1695133800000|2023-09-19 14:30:00|37530.3|37510.3|37520.3|37500.3|37535.3|37515.3|37510.3|37490.3|322
1695134100000|2023-09-19 14:35:00|37519.7|37499.7|37545.4|37525.4|37567.2|37547.2|37519.7|37499.7|484
1695134400000|2023-09-19 14:40:00|37549.1|37529.1|37564.7|37544.7|37565.4|37545.4|37530.4|37510.4|185
1695134700000|2023-09-19 14:45:00|37560.4|37540.4|37530.4|37510.4|37585.4|37565.4|37529.8|37509.8|373
1695135000000|2023-09-19 14:50:00|37529.8|37509.8|37505.4|37485.4|37530.4|37510.4|37495.4|37475.4|317
1695135300000|2023-09-19 14:55:00|37501|37481|37505.4|37485.4|37515.4|37495.4|37486|37466|350
1695135600000|2023-09-19 15:00:00|37511|37491|37500.4|37480.4|37511|37491|37490.4|37470.4|300
1695135900000|2023-09-19 15:05:00|37495.4|37475.4|37511|37491|37535.4|37515.4|37490.4|37470.4|308
1695136200000|2023-09-19 15:10:00|37510.4|37490.4|37512.9|37492.9|37522.9|37502.9|37498.5|37478.5|164
1695136500000|2023-09-19 15:15:00|37514.8|37494.8|37490.4|37470.4|37515.4|37495.4|37485.4|37465.4|181
1695136800000|2023-09-19 15:20:00|37487.3|37467.3|37490.4|37470.4|37500.4|37480.4|37480.4|37460.4|383
1695137100000|2023-09-19 15:25:00|37492.9|37472.9|37475.4|37455.4|37500.4|37480.4|37471.1|37451.1|287
1695137400000|2023-09-19 15:30:00|37471.1|37451.1|37475.5|37455.5|37480.5|37460.5|37465.4|37445.4|305
1695137700000|2023-09-19 15:35:00|37470.5|37450.5|37465.5|37445.5|37475.5|37455.5|37455.5|37435.5|397
1695138000000|2023-09-19 15:40:00|37461.1|37441.1|37460.5|37440.5|37465.5|37445.5|37444.8|37424.8|279
1695138300000|2023-09-19 15:45:00|37461.1|37441.1|37468|37448|37485.5|37465.5|37455.5|37435.5|325
1695138600000|2023-09-19 15:50:00|37466.1|37446.1|37466.1|37446.1|37475.5|37455.5|37460.5|37440.5|197
1695138900000|2023-09-19 15:55:00|37468.6|37448.6|37483|37463|37490.5|37470.5|37465.5|37445.5|163
1695139200000|2023-09-19 16:00:00|37482.4|37462.4|37480.5|37460.5|37485.5|37465.5|37464.9|37444.9|173
1695139500000|2023-09-19 16:05:00|37484.9|37464.9|37489.9|37469.9|37490.5|37470.5|37470.5|37450.5|140
1695139800000|2023-09-19 16:10:00|37487.4|37467.4|37500.5|37480.5|37509.9|37489.9|37485.5|37465.5|221
1695140100000|2023-09-19 16:15:00|37499.9|37479.9|37515.5|37495.5|37515.5|37495.5|37499.9|37479.9|166
1695140400000|2023-09-19 16:20:00|37517.4|37497.4|37505.5|37485.5|37519.9|37499.9|37500.5|37480.5|183
1695140700000|2023-09-19 16:25:00|37504.9|37484.9|37471.8|37451.8|37505.5|37485.5|37471.8|37451.8|231
1695141000000|2023-09-19 16:30:00|37471.2|37451.2|37480.6|37460.6|37480.6|37460.6|37461.8|37441.8|252
1695141300000|2023-09-19 16:35:00|37484.9|37464.9|37494.9|37474.9|37495.6|37475.6|37474.9|37454.9|206
1695141600000|2023-09-19 16:40:00|37495.6|37475.6|37510.6|37490.6|37510.6|37490.6|37494.9|37474.9|160
1695141900000|2023-09-19 16:45:00|37510|37490|37540|37520|37555.6|37535.6|37510|37490|358
1695142200000|2023-09-19 16:50:00|37540.6|37520.6|37542.5|37522.5|37550.6|37530.6|37535|37515|182
1695142500000|2023-09-19 16:55:00|37540.6|37520.6|37551.2|37531.2|37552.5|37532.5|37500.6|37480.6|1100
1695142800000|2023-09-19 17:00:00|37549.4|37529.4|37536.2|37516.2|37549.4|37529.4|37526.9|37506.9|255
1695143100000|2023-09-19 17:05:00|37536.9|37516.9|37544.4|37524.4|37546.9|37526.9|37536.2|37516.2|73
1695143400000|2023-09-19 17:10:00|37542.5|37522.5|37546.9|37526.9|37547.5|37527.5|37541.9|37521.9|86
1695143700000|2023-09-19 17:15:00|37547.5|37527.5|37556.3|37536.3|37566.3|37546.3|37546.9|37526.9|85
1695144000000|2023-09-19 17:20:00|37556.9|37536.9|37574.4|37554.4|37576.3|37556.3|37556.3|37536.3|117
1695144300000|2023-09-19 17:25:00|37576.3|37556.3|37576.9|37556.9|37577.5|37557.5|37566.9|37546.9|80
1695144600000|2023-09-19 17:30:00|37577.5|37557.5|37581.3|37561.3|37589.4|37569.4|37576.9|37556.9|50
1695144900000|2023-09-19 17:35:00|37579.4|37559.4|37591.9|37571.9|37592.6|37572.6|37576.9|37556.9|43
1695145200000|2023-09-19 17:40:00|37592.6|37572.6|37581.9|37561.9|37596.3|37576.3|37576.9|37556.9|124
1695145500000|2023-09-19 17:45:00|37582.6|37562.6|37594.4|37574.4|37596.3|37576.3|37582.6|37562.6|78
1695145800000|2023-09-19 17:50:00|37596.3|37576.3|37577|37557|37596.9|37576.9|37577|37557|86
1695146100000|2023-09-19 17:55:00|37576.3|37556.3|37569.5|37549.5|37577.6|37557.6|37567|37547|114
1695146400000|2023-09-19 18:00:00|37571.3|37551.3|37574.5|37554.5|37577|37557|37566.3|37546.3|60
1695146700000|2023-09-19 18:05:00|37572.6|37552.6|37584.5|37564.5|37592|37572|37572.6|37552.6|79
1695147000000|2023-09-19 18:10:00|37582|37562|37572|37552|37587|37567|37572|37552|58
1695147300000|2023-09-19 18:15:00|37572.6|37552.6|37572.6|37552.6|37576.4|37556.4|37562|37542|90
1695147600000|2023-09-19 18:20:00|37572|37552|37581.4|37561.4|37595.8|37575.8|37572|37552|174
1695147900000|2023-09-19 18:25:00|37580.8|37560.8|37578.9|37558.9|37586.4|37566.4|37575.8|37555.8|119
1695148200000|2023-09-19 18:30:00|37580.8|37560.8|37593.3|37573.3|37595.8|37575.8|37578.3|37558.3|49
1695148500000|2023-09-19 18:35:00|37593.9|37573.9|37610.8|37590.8|37618.9|37598.9|37593.9|37573.9|117
1695148800000|2023-09-19 18:40:00|37613.3|37593.3|37601.4|37581.4|37621.4|37601.4|37595.8|37575.8|154
1695149100000|2023-09-19 18:45:00|37603.9|37583.9|37598.9|37578.9|37605.8|37585.8|37595.8|37575.8|42
1695149400000|2023-09-19 18:50:00|37600.8|37580.8|37596.4|37576.4|37600.8|37580.8|37586.4|37566.4|87
1695149700000|2023-09-19 18:55:00|37600.8|37580.8|37590.8|37570.8|37600.8|37580.8|37585.8|37565.8|88
1695150000000|2023-09-19 19:00:00|37590.2|37570.2|37588.3|37568.3|37593.3|37573.3|37585.8|37565.8|49
1695150300000|2023-09-19 19:05:00|37590.2|37570.2|37590.8|37570.8|37595.2|37575.2|37588.3|37568.3|8
1695150600000|2023-09-19 19:10:00|37590.2|37570.2|37591.5|37571.5|37593.3|37573.3|37590.2|37570.2|47
1695150900000|2023-09-19 19:15:00|37590.8|37570.8|37574|37554|37590.8|37570.8|37566.5|37546.5|102
1695151200000|2023-09-19 19:20:00|37575.9|37555.9|37576.5|37556.5|37581.5|37561.5|37570.9|37550.9|9
1695151500000|2023-09-19 19:25:00|37580.9|37560.9|37579|37559|37585.9|37565.9|37572.1|37552.1|59
1695151800000|2023-09-19 19:30:00|37580.9|37560.9|37590.9|37570.9|37591.5|37571.5|37579.6|37559.6|12
1695152100000|2023-09-19 19:35:00|37591.5|37571.5|37590.9|37570.9|37595.9|37575.9|37589|37569|13
1695152400000|2023-09-19 19:40:00|37587.1|37567.1|37594|37574|37594|37574|37584|37564|38
1695152700000|2023-09-19 19:45:00|37595.9|37575.9|37600.9|37580.9|37601.5|37581.5|37590.9|37570.9|36
1695153000000|2023-09-19 19:50:00|37596.5|37576.5|37610.9|37590.9|37618.4|37598.4|37596.5|37576.5|128
1695153300000|2023-09-19 19:55:00|37610.3|37590.3|37605.9|37585.9|37611.5|37591.5|37604.1|37584.1|31
1695153600000|2023-09-19 20:00:00|37606.6|37586.6|37600.9|37580.9|37610.9|37590.9|37596.6|37576.6|42
1695153900000|2023-09-19 20:05:00|37600.3|37580.3|37600.3|37580.3|37600.9|37580.9|37600.3|37580.3|20
1695154200000|2023-09-19 20:10:00|37600.9|37580.9|37600.9|37580.9|37600.9|37580.9|37600.9|37580.9|30
1695154500000|2023-09-19 20:15:00|37601|37581|37601|37581|37601|37581|37601|37581|19
1695154800000|2023-09-19 20:20:00|37609.1|37589.1|37606|37586|37609.1|37589.1|37602.8|37582.8|12
1695155100000|2023-09-19 20:25:00|37601|37581|37601|37581|37606|37586|37601|37581|5
1695155400000|2023-09-19 20:30:00|37606|37586|37606|37586|37606|37586|37606|37586|15
1695155700000|2023-09-19 20:35:00|37601.6|37581.6|37601.6|37581.6|37603.5|37583.5|37601.6|37581.6|8
1695156000000|2023-09-19 20:40:00|37606|37586|37606|37586|37606|37586|37606|37586|10
1695156300000|2023-09-19 20:45:00|37604.1|37584.1|37601|37581|37606|37586|37601|37581|48
1695156600000|2023-09-19 20:50:00|37592.9|37572.9|37591|37571|37596|37576|37588.5|37568.5|49
1695156900000|2023-09-19 20:55:00|37589.2|37569.2|37591|37571|37591|37571|37586.7|37566.7|43
1695160800000|2023-09-19 22:00:00|37676.3|37656.3|37606.1|37586.1|37676.3|37656.3|37593.6|37573.6|65
1695161100000|2023-09-19 22:05:00|37604.3|37584.3|37613.7|37593.7|37613.7|37593.7|37603.6|37583.6|12
1695161400000|2023-09-19 22:10:00|37611.2|37591.2|37613.7|37593.7|37614.3|37594.3|37611.2|37591.2|7
1695161700000|2023-09-19 22:15:00|37615.5|37595.5|37601.2|37581.2|37616.2|37596.2|37601.2|37581.2|33
1695162000000|2023-09-19 22:20:00|37594.3|37574.3|37601.2|37581.2|37601.2|37581.2|37591.2|37571.2|41
1695162300000|2023-09-19 22:25:00|37596.8|37576.8|37596.2|37576.2|37599.3|37579.3|37596.2|37576.2|10
1695162600000|2023-09-19 22:30:00|37601.2|37581.2|37601.8|37581.8|37601.8|37581.8|37598.1|37578.1|7
1695162900000|2023-09-19 22:35:00|37601.2|37581.2|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|7
1695163200000|2023-09-19 22:40:00|37601.2|37581.2|37606.2|37586.2|37606.2|37586.2|37601.2|37581.2|8
1695163500000|2023-09-19 22:45:00|37608.7|37588.7|37616.2|37596.2|37616.2|37596.2|37606.2|37586.2|20
1695163800000|2023-09-19 22:50:00|37618.1|37598.1|37614.4|37594.4|37618.7|37598.7|37611.2|37591.2|7
1695164100000|2023-09-19 22:55:00|37616.2|37596.2|37613.7|37593.7|37616.2|37596.2|37611.2|37591.2|5
1695164400000|2023-09-19 23:00:00|37611.2|37591.2|37617.5|37597.5|37617.5|37597.5|37611.2|37591.2|7
1695164700000|2023-09-19 23:05:00|37616.9|37596.9|37616.9|37596.9|37616.9|37596.9|37615|37595|1
1695165000000|2023-09-19 23:10:00|37615|37595|37616.3|37596.3|37616.3|37596.3|37612.5|37592.5|8
1695165300000|2023-09-19 23:15:00|37614.4|37594.4|37611.9|37591.9|37616.3|37596.3|37606.9|37586.9|15
1695165600000|2023-09-19 23:20:00|37610|37590|37610.1|37590.1|37610.1|37590.1|37608.2|37588.2|4
1695165900000|2023-09-19 23:25:00|37611.9|37591.9|37601.9|37581.9|37612.6|37592.6|37601.9|37581.9|25
1695166200000|2023-09-19 23:30:00|37606.9|37586.9|37601.9|37581.9|37606.9|37586.9|37601.9|37581.9|23
1695166500000|2023-09-19 23:35:00|37600.1|37580.1|37596.9|37576.9|37600.1|37580.1|37596.9|37576.9|7
1695166800000|2023-09-19 23:40:00|37591.9|37571.9|37597|37577|37597|37577|37591.9|37571.9|20
1695167100000|2023-09-19 23:45:00|37602|37582|37592|37572|37602|37582|37592|37572|23
1695167400000|2023-09-19 23:50:00|37593.8|37573.8|37592|37572|37597|37577|37592|37572|5
1695167700000|2023-09-19 23:55:00|37592.6|37572.6|37597.6|37577.6|37597.6|37577.6|37592.6|37572.6|6
1695168000000|2023-09-20 00:00:00|37602.6|37582.6|37607.6|37587.6|37613.3|37593.3|37592.6|37572.6|96
1695168300000|2023-09-20 00:05:00|37605.8|37585.8|37602.6|37582.6|37610.8|37590.8|37598.3|37578.3|41
1695168600000|2023-09-20 00:10:00|37600.8|37580.8|37587.6|37567.6|37602.6|37582.6|37582.6|37562.6|32
1695168900000|2023-09-20 00:15:00|37590.1|37570.1|37587.6|37567.6|37597.6|37577.6|37587.6|37567.6|32
1695169200000|2023-09-20 00:20:00|37588.3|37568.3|37587.7|37567.7|37592.7|37572.7|37583.3|37563.3|26
1695169500000|2023-09-20 00:25:00|37585.8|37565.8|37602|37582|37602.7|37582.7|37582.7|37562.7|35
1695169800000|2023-09-20 00:30:00|37602.7|37582.7|37602.7|37582.7|37609.5|37589.5|37598.3|37578.3|18
1695170100000|2023-09-20 00:35:00|37603.3|37583.3|37595.8|37575.8|37607.7|37587.7|37592.7|37572.7|19
1695170400000|2023-09-20 00:40:00|37597.7|37577.7|37592.7|37572.7|37602.7|37582.7|37587.7|37567.7|23
1695170700000|2023-09-20 00:45:00|37588.3|37568.3|37592.7|37572.7|37592.7|37572.7|37587.1|37567.1|22
1695171000000|2023-09-20 00:50:00|37590.2|37570.2|37585.2|37565.2|37592.7|37572.7|37582.1|37562.1|15
1695171300000|2023-09-20 00:55:00|37587.7|37567.7|37587.7|37567.7|37590.2|37570.2|37572.7|37552.7|60
1695171600000|2023-09-20 01:00:00|37587.1|37567.1|37582.7|37562.7|37599.6|37579.6|37572.7|37552.7|175
1695171900000|2023-09-20 01:05:00|37580.2|37560.2|37562.7|37542.7|37585.2|37565.2|37552.7|37532.7|68
1695172200000|2023-09-20 01:10:00|37560.9|37540.9|37557.7|37537.7|37562.7|37542.7|37527.7|37507.7|116
1695172500000|2023-09-20 01:15:00|37555.9|37535.9|37550.3|37530.3|37572.8|37552.8|37528.4|37508.4|116
1695172800000|2023-09-20 01:20:00|37550.9|37530.9|37565.9|37545.9|37612.8|37592.8|37550.3|37530.3|135
1695173100000|2023-09-20 01:25:00|37567.8|37547.8|37587.8|37567.8|37597.8|37577.8|37562.8|37542.8|75
1695173400000|2023-09-20 01:30:00|37589.6|37569.6|37610.9|37590.9|37615.3|37595.3|37572.8|37552.8|145
1695173700000|2023-09-20 01:35:00|37612.8|37592.8|37622.8|37602.8|37624.7|37604.7|37592.8|37572.8|154
1695174000000|2023-09-20 01:40:00|37622.2|37602.2|37640.9|37620.9|37650.3|37630.3|37607.8|37587.8|109
1695174300000|2023-09-20 01:45:00|37642.8|37622.8|37615.9|37595.9|37650.3|37630.3|37612.8|37592.8|144
1695174600000|2023-09-20 01:50:00|37617.8|37597.8|37662.8|37642.8|37667.8|37647.8|37617.8|37597.8|108
1695174900000|2023-09-20 01:55:00|37661|37641|37658.5|37638.5|37687.8|37667.8|37658.5|37638.5|173
1695175200000|2023-09-20 02:00:00|37657.8|37637.8|37675.3|37655.3|37692.8|37672.8|37657.8|37637.8|136
1695175500000|2023-09-20 02:05:00|37677.2|37657.2|37632.8|37612.8|37677.2|37657.2|37627.8|37607.8|98
1695175800000|2023-09-20 02:10:00|37631|37611|37638.5|37618.5|37647.9|37627.9|37617.9|37597.9|83
1695176100000|2023-09-20 02:15:00|37640.4|37620.4|37641|37621|37646|37626|37631|37611|50
1695176400000|2023-09-20 02:20:00|37638.5|37618.5|37633.5|37613.5|37647.9|37627.9|37629.1|37609.1|37
1695176700000|2023-09-20 02:25:00|37635.4|37615.4|37641|37621|37643.5|37623.5|37624.2|37604.2|63
1695177000000|2023-09-20 02:30:00|37642.9|37622.9|37627.9|37607.9|37642.9|37622.9|37612.9|37592.9|113
1695177300000|2023-09-20 02:35:00|37632.3|37612.3|37617.9|37597.9|37637.9|37617.9|37616|37596|56
1695177600000|2023-09-20 02:40:00|37616|37596|37619.8|37599.8|37619.8|37599.8|37601|37581|94
1695177900000|2023-09-20 02:45:00|37620.4|37600.4|37617.9|37597.9|37628.6|37608.6|37615.4|37595.4|101
1695178200000|2023-09-20 02:50:00|37617.3|37597.3|37567.3|37547.3|37620.4|37600.4|37562.9|37542.9|210
1695178500000|2023-09-20 02:55:00|37565.4|37545.4|37574.8|37554.8|37577.3|37557.3|37537.9|37517.9|173
1695178800000|2023-09-20 03:00:00|37572.9|37552.9|37579.8|37559.8|37592.3|37572.3|37567.9|37547.9|83
1695179100000|2023-09-20 03:05:00|37577.9|37557.9|37583|37563|37595.5|37575.5|37577.9|37557.9|25
1695179400000|2023-09-20 03:10:00|37578.6|37558.6|37570.5|37550.5|37589.8|37569.8|37568|37548|46
1695179700000|2023-09-20 03:15:00|37572.3|37552.3|37579.8|37559.8|37581.7|37561.7|37559.8|37539.8|42
1695180000000|2023-09-20 03:20:00|37581.7|37561.7|37570.5|37550.5|37583|37563|37563|37543|32
1695180300000|2023-09-20 03:25:00|37573|37553|37578|37558|37583|37563|37568|37548|45
1695180600000|2023-09-20 03:30:00|37577.4|37557.4|37559.2|37539.2|37579.9|37559.9|37554.9|37534.9|48
1695180900000|2023-09-20 03:35:00|37559.9|37539.9|37548|37528|37562.4|37542.4|37548|37528|22
1695181200000|2023-09-20 03:40:00|37553|37533|37550.5|37530.5|37557.4|37537.4|37545.5|37525.5|28
1695181500000|2023-09-20 03:45:00|37549.9|37529.9|37542.4|37522.4|37553|37533|37542.4|37522.4|17
1695181800000|2023-09-20 03:50:00|37543|37523|37533|37513|37543|37523|37533|37513|52
1695182100000|2023-09-20 03:55:00|37531.2|37511.2|37528|37508|37533|37513|37526.2|37506.2|33
1695182400000|2023-09-20 04:00:00|37530.5|37510.5|37538.1|37518.1|37548.1|37528.1|37528|37508|34
1695182700000|2023-09-20 04:05:00|37540.6|37520.6|37538.1|37518.1|37545.6|37525.6|37535.6|37515.6|46
1695183000000|2023-09-20 04:10:00|37543.1|37523.1|37533.1|37513.1|37543.1|37523.1|37528.1|37508.1|37
1695183300000|2023-09-20 04:15:00|37531.2|37511.2|37538.1|37518.1|37538.1|37518.1|37528.1|37508.1|14
1695183600000|2023-09-20 04:20:00|37536.2|37516.2|37528.1|37508.1|37536.2|37516.2|37523.1|37503.1|26
1695183900000|2023-09-20 04:25:00|37526.2|37506.2|37518.1|37498.1|37528.1|37508.1|37513.1|37493.1|30
1695184200000|2023-09-20 04:30:00|37513.1|37493.1|37503.1|37483.1|37517.5|37497.5|37498.1|37478.1|79
1695184500000|2023-09-20 04:35:00|37505|37485|37518.1|37498.1|37523.1|37503.1|37505|37485|21
1695184800000|2023-09-20 04:40:00|37515.6|37495.6|37508.1|37488.1|37515.6|37495.6|37507.5|37487.5|12
1695185100000|2023-09-20 04:45:00|37513.1|37493.1|37508.1|37488.1|37513.1|37493.1|37503.1|37483.1|22
1695185400000|2023-09-20 04:50:00|37506.3|37486.3|37502.5|37482.5|37508.1|37488.1|37500|37480|20
1695185700000|2023-09-20 04:55:00|37503.1|37483.1|37505|37485|37508.2|37488.2|37498.1|37478.1|17
1695186000000|2023-09-20 05:00:00|37507.5|37487.5|37503.2|37483.2|37508.2|37488.2|37498.2|37478.2|76
1695186300000|2023-09-20 05:05:00|37502.5|37482.5|37513.2|37493.2|37520.7|37500.7|37493.2|37473.2|78
1695186600000|2023-09-20 05:10:00|37513.8|37493.8|37513.2|37493.2|37523.2|37503.2|37503.8|37483.8|63
1695186900000|2023-09-20 05:15:00|37510.7|37490.7|37525.7|37505.7|37533.2|37513.2|37510|37490|38
1695187200000|2023-09-20 05:20:00|37527.6|37507.6|37528.2|37508.2|37538.2|37518.2|37525.1|37505.1|67
1695187500000|2023-09-20 05:25:00|37525.7|37505.7|37533.2|37513.2|37538.2|37518.2|37522.6|37502.6|50
1695187800000|2023-09-20 05:30:00|37528.2|37508.2|37563.2|37543.2|37580.7|37560.7|37528.2|37508.2|195
1695188100000|2023-09-20 05:35:00|37558.2|37538.2|37590.1|37570.1|37620.7|37600.7|37558.2|37538.2|155
1695188400000|2023-09-20 05:40:00|37588.9|37568.9|37573.2|37553.2|37595.7|37575.7|37558.2|37538.2|85
1695188700000|2023-09-20 05:45:00|37575.1|37555.1|37578.2|37558.2|37578.2|37558.2|37555.1|37535.1|54
1695189000000|2023-09-20 05:50:00|37580.1|37560.1|37548.3|37528.3|37583.2|37563.2|37543.3|37523.3|73
1695189300000|2023-09-20 05:55:00|37546.4|37526.4|37550.1|37530.1|37555.1|37535.1|37537.6|37517.6|38
1695189600000|2023-09-20 06:00:00|37546.4|37526.4|37553.3|37533.3|37563.3|37543.3|37518.3|37498.3|148
1695189900000|2023-09-20 06:05:00|37551.4|37531.4|37577|37557|37602|37582|37548.3|37528.3|123
1695190200000|2023-09-20 06:10:00|37580.1|37560.1|37577|37557|37600.1|37580.1|37572|37552|58
1695190500000|2023-09-20 06:15:00|37577.7|37557.7|37565.2|37545.2|37582|37562|37553.3|37533.3|72
1695190800000|2023-09-20 06:20:00|37563.3|37543.3|37554.5|37534.5|37574.5|37554.5|37542|37522|84
1695191100000|2023-09-20 06:25:00|37552.7|37532.7|37562|37542|37569.5|37549.5|37540.2|37520.2|81
1695191400000|2023-09-20 06:30:00|37567|37547|37527.7|37507.7|37567|37547|37522|37502|82
1695191700000|2023-09-20 06:35:00|37532|37512|37547.7|37527.7|37555.2|37535.2|37520.2|37500.2|98
1695192000000|2023-09-20 06:40:00|37549.6|37529.6|37540.2|37520.2|37562.7|37542.7|37537.7|37517.7|82
1695192300000|2023-09-20 06:45:00|37542.1|37522.1|37563.4|37543.4|37568.4|37548.4|37528.3|37508.3|81
1695192600000|2023-09-20 06:50:00|37560.2|37540.2|37545.2|37525.2|37565.9|37545.9|37540.9|37520.9|64
1695192900000|2023-09-20 06:55:00|37550.9|37530.9|37545.2|37525.2|37572.7|37552.7|37543.4|37523.4|136
1695193200000|2023-09-20 07:00:00|37543.4|37523.4|37565.2|37545.2|37593.4|37573.4|37500.9|37480.9|196
1695193500000|2023-09-20 07:05:00|37563.4|37543.4|37548.4|37528.4|37570.2|37550.2|37538.4|37518.4|78
1695193800000|2023-09-20 07:10:00|37546.5|37526.5|37538.4|37518.4|37595.3|37575.3|37538.4|37518.4|121
1695194100000|2023-09-20 07:15:00|37535.3|37515.3|37548.4|37528.4|37578.4|37558.4|37532.8|37512.8|77
1695194400000|2023-09-20 07:20:00|37540.3|37520.3|37578.4|37558.4|37615.3|37595.3|37532.8|37512.8|135
1695194700000|2023-09-20 07:25:00|37573.4|37553.4|37568.4|37548.4|37596.6|37576.6|37568.4|37548.4|55
1695195000000|2023-09-20 07:30:00|37563.4|37543.4|37603.4|37583.4|37613.4|37593.4|37538.4|37518.4|120
1695195300000|2023-09-20 07:35:00|37601.6|37581.6|37593.4|37573.4|37608.4|37588.4|37578.4|37558.4|57
1695195600000|2023-09-20 07:40:00|37590.3|37570.3|37586.6|37566.6|37606.6|37586.6|37576.6|37556.6|82
1695195900000|2023-09-20 07:45:00|37584.7|37564.7|37611|37591|37618.5|37598.5|37584.7|37564.7|65
1695196200000|2023-09-20 07:50:00|37609.1|37589.1|37606.6|37586.6|37616.6|37596.6|37586.6|37566.6|76
1695196500000|2023-09-20 07:55:00|37604.1|37584.1|37581.6|37561.6|37606.6|37586.6|37573.5|37553.5|76
1695196800000|2023-09-20 08:00:00|37581|37561|37505.4|37485.4|37591|37571|37492.8|37472.8|384
1695197100000|2023-09-20 08:05:00|37503.5|37483.5|37521|37501|37531.6|37511.6|37498.5|37478.5|142
1695197400000|2023-09-20 08:10:00|37516.6|37496.6|37530.4|37510.4|37553.5|37533.5|37506|37486|87
1695197700000|2023-09-20 08:15:00|37532.9|37512.9|37520.4|37500.4|37541|37521|37503.5|37483.5|126
1695198000000|2023-09-20 08:20:00|37522.2|37502.2|37558.5|37538.5|37570.4|37550.4|37520.4|37500.4|92
1695198300000|2023-09-20 08:25:00|37555.4|37535.4|37548.5|37528.5|37577.2|37557.2|37538.5|37518.5|69
1695198600000|2023-09-20 08:30:00|37547.9|37527.9|37563.5|37543.5|37565.4|37545.4|37533.5|37513.5|79
1695198900000|2023-09-20 08:35:00|37568.5|37548.5|37588.6|37568.6|37618.5|37598.5|37568.5|37548.5|158
1695199200000|2023-09-20 08:40:00|37587.9|37567.9|37573.6|37553.6|37593.6|37573.6|37573.6|37553.6|75
1695199500000|2023-09-20 08:45:00|37575.4|37555.4|37576.1|37556.1|37593.6|37573.6|37568.6|37548.6|89
1695199800000|2023-09-20 08:50:00|37577.9|37557.9|37593.6|37573.6|37593.6|37573.6|37573.6|37553.6|42
1695200100000|2023-09-20 08:55:00|37592.9|37572.9|37596.1|37576.1|37607.9|37587.9|37583.6|37563.6|47
1695200400000|2023-09-20 09:00:00|37601.1|37581.1|37603.6|37583.6|37609.2|37589.2|37568|37548|102
1695200700000|2023-09-20 09:05:00|37608.6|37588.6|37601.1|37581.1|37611.1|37591.1|37593.6|37573.6|92
1695201000000|2023-09-20 09:10:00|37603.6|37583.6|37598.6|37578.6|37626.1|37606.1|37593|37573|81
1695201300000|2023-09-20 09:15:00|37596.1|37576.1|37593.6|37573.6|37598.6|37578.6|37575.5|37555.5|57
1695201600000|2023-09-20 09:20:00|37598|37578|37588.6|37568.6|37608.6|37588.6|37578.6|37558.6|46
1695201900000|2023-09-20 09:25:00|37583.6|37563.6|37568|37548|37583.6|37563.6|37553.6|37533.6|69
1695202200000|2023-09-20 09:30:00|37568.6|37548.6|37573.7|37553.7|37588.6|37568.6|37558.7|37538.7|58
1695202500000|2023-09-20 09:35:00|37580.5|37560.5|37598|37578|37613.7|37593.7|37568.7|37548.7|52
1695202800000|2023-09-20 09:40:00|37598.7|37578.7|37588|37568|37618|37598|37583.7|37563.7|71
1695203100000|2023-09-20 09:45:00|37593|37573|37613|37593|37621.2|37601.2|37583.7|37563.7|95
1695203400000|2023-09-20 09:50:00|37613.7|37593.7|37618|37598|37630.5|37610.5|37593.7|37573.7|132
1695203700000|2023-09-20 09:55:00|37623|37603|37657.4|37637.4|37661.1|37641.1|37617.4|37597.4|197
1695204000000|2023-09-20 10:00:00|37658.7|37638.7|37686.8|37666.8|37698.1|37678.1|37654.9|37634.9|291
1695204300000|2023-09-20 10:05:00|37684.3|37664.3|37709.3|37689.3|37714.3|37694.3|37681.8|37661.8|146
1695204600000|2023-09-20 10:10:00|37708.6|37688.6|37706.1|37686.1|37721.8|37701.8|37697.4|37677.4|114
1695204900000|2023-09-20 10:15:00|37708|37688|37706.2|37686.2|37720.5|37700.5|37691.2|37671.2|124
1695205200000|2023-09-20 10:20:00|37704.3|37684.3|37724.3|37704.3|37734.3|37714.3|37696.2|37676.2|207
1695205500000|2023-09-20 10:25:00|37722.5|37702.5|37674.3|37654.3|37726.8|37706.8|37673.7|37653.7|124
1695205800000|2023-09-20 10:30:00|37676.2|37656.2|37679.3|37659.3|37696.2|37676.2|37671.2|37651.2|68
1695206100000|2023-09-20 10:35:00|37678.7|37658.7|37676.2|37656.2|37685.5|37665.5|37649.3|37629.3|84
1695206400000|2023-09-20 10:40:00|37678.7|37658.7|37666.2|37646.2|37681.2|37661.2|37656.2|37636.2|49
1695206700000|2023-09-20 10:45:00|37663.7|37643.7|37646.2|37626.2|37670.6|37650.6|37641.2|37621.2|72
1695207000000|2023-09-20 10:50:00|37641.2|37621.2|37651.2|37631.2|37671.2|37651.2|37641.2|37621.2|70
1695207300000|2023-09-20 10:55:00|37653.1|37633.1|37651.2|37631.2|37661.2|37641.2|37638.7|37618.7|116
1695207600000|2023-09-20 11:00:00|37653.7|37633.7|37671.2|37651.2|37676.2|37656.2|37647.5|37627.5|91
1695207900000|2023-09-20 11:05:00|37674.4|37654.4|37676.2|37656.2|37685.6|37665.6|37671.2|37651.2|59
1695208200000|2023-09-20 11:10:00|37678.7|37658.7|37681.3|37661.3|37688.8|37668.8|37666.9|37646.9|123
1695208500000|2023-09-20 11:15:00|37683.1|37663.1|37696.3|37676.3|37720.6|37700.6|37679.4|37659.4|258
1695208800000|2023-09-20 11:20:00|37693.8|37673.8|37691.3|37671.3|37705.6|37685.6|37681.3|37661.3|111
1695209100000|2023-09-20 11:25:00|37684.4|37664.4|37676.3|37656.3|37693.1|37673.1|37666.3|37646.3|145
1695209400000|2023-09-20 11:30:00|37681.3|37661.3|37731.3|37711.3|37756.3|37736.3|37681.3|37661.3|396
1695209700000|2023-09-20 11:35:00|37733.1|37713.1|37825|37805|37831.9|37811.9|37728.1|37708.1|384
1695210000000|2023-09-20 11:40:00|37825.7|37805.7|37806.3|37786.3|37830.7|37810.7|37791.9|37771.9|259
1695210300000|2023-09-20 11:45:00|37813.8|37793.8|37810.7|37790.7|37815.7|37795.7|37797|37777|190
1695210600000|2023-09-20 11:50:00|37815.7|37795.7|37830.7|37810.7|37843.2|37823.2|37815.7|37795.7|204
1695210900000|2023-09-20 11:55:00|37831.3|37811.3|37826.3|37806.3|37850.7|37830.7|37820.7|37800.7|121
1695211200000|2023-09-20 12:00:00|37825.7|37805.7|37825.7|37805.7|37850.7|37830.7|37797|37777|306
1695211500000|2023-09-20 12:05:00|37823.2|37803.2|37811.3|37791.3|37823.2|37803.2|37785.7|37765.7|275
1695211800000|2023-09-20 12:10:00|37816.3|37796.3|37737|37717|37818.8|37798.8|37732|37712|430
1695212100000|2023-09-20 12:15:00|37740.7|37720.7|37761.4|37741.4|37781.4|37761.4|37737|37717|232
1695212400000|2023-09-20 12:20:00|37766.4|37746.4|37783.9|37763.9|37785.7|37765.7|37748.9|37728.9|250
1695212700000|2023-09-20 12:25:00|37785.7|37765.7|37746.4|37726.4|37788.9|37768.9|37741.4|37721.4|193
1695213000000|2023-09-20 12:30:00|37747|37727|37736.4|37716.4|37766.4|37746.4|37731.4|37711.4|183
1695213300000|2023-09-20 12:35:00|37734.5|37714.5|37738.9|37718.9|37743.9|37723.9|37717|37697|139
1695213600000|2023-09-20 12:40:00|37737|37717|37738.9|37718.9|37742.1|37722.1|37721.4|37701.4|166
1695213900000|2023-09-20 12:45:00|37741.4|37721.4|37722.1|37702.1|37758.3|37738.3|37721.4|37701.4|158
1695214200000|2023-09-20 12:50:00|37724.6|37704.6|37720.8|37700.8|37731.4|37711.4|37712.1|37692.1|159
1695214500000|2023-09-20 12:55:00|37721.4|37701.4|37717.1|37697.1|37725.8|37705.8|37692.1|37672.1|285
1695214800000|2023-09-20 13:00:00|37716.4|37696.4|37766.4|37746.4|37790.8|37770.8|37706.4|37686.4|768
1695215100000|2023-09-20 13:05:00|37768.3|37748.3|37729.6|37709.6|37785.8|37765.8|37717.7|37697.7|514
1695215400000|2023-09-20 13:10:00|37727.7|37707.7|37692.8|37672.8|37727.7|37707.7|37685.3|37665.3|211
1695215700000|2023-09-20 13:15:00|37688.4|37668.4|37717.1|37697.1|37738.4|37718.4|37687.1|37667.1|342
1695216000000|2023-09-20 13:20:00|37715.3|37695.3|37722.1|37702.1|37741.5|37721.5|37709.6|37689.6|135
1695216300000|2023-09-20 13:25:00|37721.5|37701.5|37737.1|37717.1|37739.6|37719.6|37711.5|37691.5|166
1695216600000|2023-09-20 13:30:00|37739|37719|37776.5|37756.5|37781.5|37761.5|37735.8|37715.8|359
1695216900000|2023-09-20 13:35:00|37781.5|37761.5|37781.5|37761.5|37784|37764|37756.5|37736.5|215
1695217200000|2023-09-20 13:40:00|37782.2|37762.2|37823.4|37803.4|37835.9|37815.9|37764.7|37744.7|519
1695217500000|2023-09-20 13:45:00|37821.5|37801.5|37826.5|37806.5|37850.2|37830.2|37801.5|37781.5|560
1695217800000|2023-09-20 13:50:00|37825.9|37805.9|37843.4|37823.4|37850.9|37830.9|37816.5|37796.5|308
1695218100000|2023-09-20 13:55:00|37845.2|37825.2|37816.5|37796.5|37845.9|37825.9|37806.5|37786.5|405
1695218400000|2023-09-20 14:00:00|37815.9|37795.9|37840.3|37820.3|37870.9|37850.9|37806.5|37786.5|429
1695218700000|2023-09-20 14:05:00|37840.9|37820.9|37850.3|37830.3|37860.9|37840.9|37817.8|37797.8|205
1695219000000|2023-09-20 14:10:00|37854.6|37834.6|37823.4|37803.4|37870.9|37850.9|37820.9|37800.9|217
1695219300000|2023-09-20 14:15:00|37821.6|37801.6|37855.3|37835.3|37855.9|37835.9|37800.9|37780.9|235
1695219600000|2023-09-20 14:20:00|37852.8|37832.8|37857.8|37837.8|37865.3|37845.3|37830.3|37810.3|192
1695219900000|2023-09-20 14:25:00|37859.6|37839.6|37847.8|37827.8|37870.3|37850.3|37845.9|37825.9|213
1695220200000|2023-09-20 14:30:00|37845.9|37825.9|37855.3|37835.3|37869.7|37849.7|37842.8|37822.8|186
1695220500000|2023-09-20 14:35:00|37854.7|37834.7|37845.3|37825.3|37874.7|37854.7|37845.3|37825.3|218
1695220800000|2023-09-20 14:40:00|37844.7|37824.7|37850.3|37830.3|37864.7|37844.7|37835.3|37815.3|220
1695221100000|2023-09-20 14:45:00|37854.7|37834.7|37869|37849|37874.7|37854.7|37850.3|37830.3|427
1695221400000|2023-09-20 14:50:00|37871.5|37851.5|37894|37874|37904|37884|37869|37849|310
1695221700000|2023-09-20 14:55:00|37898.4|37878.4|37916.5|37896.5|37922.7|37902.7|37895.9|37875.9|281
1695222000000|2023-09-20 15:00:00|37918.4|37898.4|37914.7|37894.7|37939|37919|37909.1|37889.1|376
1695222300000|2023-09-20 15:05:00|37914.1|37894.1|37929.1|37909.1|37929.7|37909.7|37909.7|37889.7|144
1695222600000|2023-09-20 15:10:00|37933.4|37913.4|37949.1|37929.1|37964.7|37944.7|37928.4|37908.4|281
1695222900000|2023-09-20 15:15:00|37944.7|37924.7|37929.1|37909.1|37959.7|37939.7|37928.4|37908.4|289
1695223200000|2023-09-20 15:20:00|37928.4|37908.4|37898.4|37878.4|37934.1|37914.1|37894.1|37874.1|204
1695223500000|2023-09-20 15:25:00|37894.1|37874.1|37884.1|37864.1|37904.1|37884.1|37884.1|37864.1|182
1695223800000|2023-09-20 15:30:00|37879.7|37859.7|37901|37881|37901|37881|37879.1|37859.1|181
1695224100000|2023-09-20 15:35:00|37902.8|37882.8|37861.6|37841.6|37903.5|37883.5|37849.8|37829.8|270
1695224400000|2023-09-20 15:40:00|37859.8|37839.8|37831.7|37811.7|37861.6|37841.6|37831.7|37811.7|575
1695224700000|2023-09-20 15:45:00|37829.9|37809.9|37752.4|37732.4|37829.9|37809.9|37746.7|37726.7|545
1695225000000|2023-09-20 15:50:00|37751.7|37731.7|37766.7|37746.7|37776.7|37756.7|37733|37713|294
1695225300000|2023-09-20 15:55:00|37766.1|37746.1|37753.6|37733.6|37771.7|37751.7|37751.1|37731.1|108
1695225600000|2023-09-20 16:00:00|37751.7|37731.7|37784.3|37764.3|37786.8|37766.8|37751.7|37731.7|322
1695225900000|2023-09-20 16:05:00|37782.4|37762.4|37814.3|37794.3|37816.8|37796.8|37782.4|37762.4|100
1695226200000|2023-09-20 16:10:00|37816.8|37796.8|37817.4|37797.4|37821.8|37801.8|37801.8|37781.8|92
1695226500000|2023-09-20 16:15:00|37816.8|37796.8|37831.8|37811.8|37831.8|37811.8|37813.1|37793.1|195
1695226800000|2023-09-20 16:20:00|37832.4|37812.4|37812.4|37792.4|37837.4|37817.4|37808.1|37788.1|162
1695227100000|2023-09-20 16:25:00|37811.8|37791.8|37836.8|37816.8|37837.5|37817.5|37811.8|37791.8|146
1695227400000|2023-09-20 16:30:00|37835|37815|37816.8|37796.8|37835|37815|37811.8|37791.8|186
1695227700000|2023-09-20 16:35:00|37817.5|37797.5|37826.8|37806.8|37831.8|37811.8|37816.8|37796.8|105
1695228000000|2023-09-20 16:40:00|37831.2|37811.2|37826.8|37806.8|37836.2|37816.2|37821.8|37801.8|88
1695228300000|2023-09-20 16:45:00|37827.5|37807.5|37806.8|37786.8|37831.8|37811.8|37806.8|37786.8|269
1695228600000|2023-09-20 16:50:00|37806.2|37786.2|37831.8|37811.8|37832.5|37812.5|37806.2|37786.2|124
1695228900000|2023-09-20 16:55:00|37827.5|37807.5|37837.5|37817.5|37837.5|37817.5|37817.5|37797.5|850
1695229200000|2023-09-20 17:00:00|37836.9|37816.9|37826.3|37806.3|37841.9|37821.9|37818.2|37798.2|266
1695229500000|2023-09-20 17:05:00|37823.8|37803.8|37830.7|37810.7|37830.7|37810.7|37816.3|37796.3|116
1695229800000|2023-09-20 17:10:00|37832.5|37812.5|37808.2|37788.2|37838.2|37818.2|37803.8|37783.8|134
1695230100000|2023-09-20 17:15:00|37807.5|37787.5|37818.2|37798.2|37818.8|37798.8|37798.8|37778.8|79
1695230400000|2023-09-20 17:20:00|37818.8|37798.8|37801.4|37781.4|37823.2|37803.2|37798.9|37778.9|73
1695230700000|2023-09-20 17:25:00|37799.5|37779.5|37800.7|37780.7|37803.9|37783.9|37793.9|37773.9|111
1695231000000|2023-09-20 17:30:00|37802.6|37782.6|37778.9|37758.9|37802.6|37782.6|37778.9|37758.9|49
1695231300000|2023-09-20 17:35:00|37783.2|37763.2|37758.2|37738.2|37783.2|37763.2|37758.2|37738.2|65
1695231600000|2023-09-20 17:40:00|37755.7|37735.7|37763.2|37743.2|37768.2|37748.2|37755.7|37735.7|81
1695231900000|2023-09-20 17:45:00|37763.9|37743.9|37757.6|37737.6|37765.7|37745.7|37752.6|37732.6|42
1695232200000|2023-09-20 17:50:00|37753.9|37733.9|37750.8|37730.8|37763.3|37743.3|37748.3|37728.3|77
1695232500000|2023-09-20 17:55:00|37753.3|37733.3|37753.3|37733.3|37763.3|37743.3|37747.6|37727.6|111
1695232800000|2023-09-20 18:00:00|37750.8|37730.8|37636.4|37616.4|37750.8|37730.8|37615.8|37595.8|715
1695233100000|2023-09-20 18:05:00|37635.8|37615.8|37630.8|37610.8|37708.3|37688.3|37606.4|37586.4|268
1695233400000|2023-09-20 18:10:00|37628.3|37608.3|37640.8|37620.8|37663.3|37643.3|37598.3|37578.3|176
1695233700000|2023-09-20 18:15:00|37638.3|37618.3|37659|37639|37677.6|37657.6|37623.3|37603.3|95
1695234000000|2023-09-20 18:20:00|37656.5|37636.5|37678.3|37658.3|37683.3|37663.3|37648.3|37628.3|68
1695234300000|2023-09-20 18:25:00|37676.5|37656.5|37668.3|37648.3|37698.3|37678.3|37665.2|37645.2|69
1695234600000|2023-09-20 18:30:00|37672|37652|37680.2|37660.2|37749|37729|37643.3|37623.3|248
1695234900000|2023-09-20 18:35:00|37678.3|37658.3|37708.3|37688.3|37744|37724|37675.2|37655.2|104
1695235200000|2023-09-20 18:40:00|37710.2|37690.2|37688.3|37668.3|37715.8|37695.8|37668.3|37648.3|63
1695235500000|2023-09-20 18:45:00|37686.5|37666.5|37658.4|37638.4|37693.3|37673.3|37648.3|37628.3|73
1695235800000|2023-09-20 18:50:00|37656.5|37636.5|37630.9|37610.9|37663.4|37643.4|37620.2|37600.2|208
1695236100000|2023-09-20 18:55:00|37631.5|37611.5|37649|37629|37673.4|37653.4|37631.5|37611.5|87
1695236400000|2023-09-20 19:00:00|37646.5|37626.5|37661.5|37641.5|37668.4|37648.4|37639|37619|111
1695236700000|2023-09-20 19:05:00|37659|37639|37639|37619|37673.4|37653.4|37634|37614|51
1695237000000|2023-09-20 19:10:00|37638.4|37618.4|37625.2|37605.2|37653.4|37633.4|37618.4|37598.4|94
1695237300000|2023-09-20 19:15:00|37623.4|37603.4|37588.4|37568.4|37628.4|37608.4|37578.4|37558.4|211
1695237600000|2023-09-20 19:20:00|37585.9|37565.9|37608.4|37588.4|37608.4|37588.4|37578.4|37558.4|137
1695237900000|2023-09-20 19:25:00|37610.3|37590.3|37618.4|37598.4|37623.4|37603.4|37598.4|37578.4|198
1695238200000|2023-09-20 19:30:00|37620.3|37600.3|37555.3|37535.3|37620.9|37600.9|37553.4|37533.4|99
1695238500000|2023-09-20 19:35:00|37553.4|37533.4|37543.4|37523.4|37558.4|37538.4|37538.4|37518.4|114
1695238800000|2023-09-20 19:40:00|37545.3|37525.3|37516.6|37496.6|37553.4|37533.4|37512.3|37492.3|90
1695239100000|2023-09-20 19:45:00|37518.4|37498.4|37521.6|37501.6|37533.5|37513.5|37513.4|37493.4|162
1695239400000|2023-09-20 19:50:00|37519.1|37499.1|37493.5|37473.5|37523.5|37503.5|37493.5|37473.5|100
1695239700000|2023-09-20 19:55:00|37498.5|37478.5|37458.5|37438.5|37498.5|37478.5|37458.5|37438.5|205
1695240000000|2023-09-20 20:00:00|37462.2|37442.2|37468.5|37448.5|37468.5|37448.5|37453.5|37433.5|112
1695240300000|2023-09-20 20:05:00|37466|37446|37461|37441|37468.5|37448.5|37453.5|37433.5|91
1695240600000|2023-09-20 20:10:00|37461.6|37441.6|37468.5|37448.5|37472.8|37452.8|37459.2|37439.2|53
1695240900000|2023-09-20 20:15:00|37463.5|37443.5|37478.5|37458.5|37482.9|37462.9|37463.5|37443.5|40
1695241200000|2023-09-20 20:20:00|37481|37461|37480.4|37460.4|37483.5|37463.5|37476|37456|20
1695241500000|2023-09-20 20:25:00|37482.9|37462.9|37478.5|37458.5|37483.5|37463.5|37478.5|37458.5|12
1695241800000|2023-09-20 20:30:00|37477.9|37457.9|37483.5|37463.5|37483.5|37463.5|37477.9|37457.9|23
1695242100000|2023-09-20 20:35:00|37480.4|37460.4|37476|37456|37481|37461|37473.5|37453.5|40
1695242400000|2023-09-20 20:40:00|37477.9|37457.9|37483.6|37463.6|37485.4|37465.4|37473.5|37453.5|35
1695242700000|2023-09-20 20:45:00|37482.9|37462.9|37466.7|37446.7|37482.9|37462.9|37463.6|37443.6|58
1695243000000|2023-09-20 20:50:00|37468.6|37448.6|37468.6|37448.6|37468.6|37448.6|37453.6|37433.6|161
1695243300000|2023-09-20 20:55:00|37467.9|37447.9|37468.6|37448.6|37468.6|37448.6|37456.1|37436.1|84
1695247200000|2023-09-20 22:00:00|37537.6|37517.6|37456.2|37436.2|37537.6|37517.6|37439.4|37419.4|227
1695247500000|2023-09-20 22:05:00|37453.7|37433.7|37461.2|37441.2|37466.2|37446.2|37453.7|37433.7|69
1695247800000|2023-09-20 22:10:00|37468.7|37448.7|37468.7|37448.7|37473.7|37453.7|37463.7|37443.7|89
1695248100000|2023-09-20 22:15:00|37463.7|37443.7|37466.2|37446.2|37473.7|37453.7|37463.7|37443.7|70
1695248400000|2023-09-20 22:20:00|37468.7|37448.7|37473.7|37453.7|37473.7|37453.7|37466.2|37446.2|23
1695248700000|2023-09-20 22:25:00|37468.7|37448.7|37466.2|37446.2|37473.7|37453.7|37463.7|37443.7|18
1695249000000|2023-09-20 22:30:00|37464.4|37444.4|37439.4|37419.4|37464.4|37444.4|37439.4|37419.4|29
1695249300000|2023-09-20 22:35:00|37428.8|37408.8|37443.8|37423.8|37443.8|37423.8|37418.1|37398.1|99
1695249600000|2023-09-20 22:40:00|37448.8|37428.8|37458.8|37438.8|37458.8|37438.8|37448.8|37428.8|21
1695249900000|2023-09-20 22:45:00|37453.8|37433.8|37448.8|37428.8|37458.8|37438.8|37443.8|37423.8|21
1695250200000|2023-09-20 22:50:00|37453.8|37433.8|37458.8|37438.8|37458.8|37438.8|37450.6|37430.6|6
1695250500000|2023-09-20 22:55:00|37458.1|37438.1|37458.1|37438.1|37458.8|37438.8|37455.6|37435.6|1
1695250800000|2023-09-20 23:00:00|37458.8|37438.8|37448.1|37428.1|37458.8|37438.8|37443.1|37423.1|37
1695251100000|2023-09-20 23:05:00|37443.8|37423.8|37443.8|37423.8|37445.6|37425.6|37438.8|37418.8|17
1695251400000|2023-09-20 23:10:00|37443.2|37423.2|37441.3|37421.3|37443.8|37423.8|37438.8|37418.8|8
1695251700000|2023-09-20 23:15:00|37438.8|37418.8|37446.3|37426.3|37446.3|37426.3|37436.3|37416.3|29
1695252000000|2023-09-20 23:20:00|37443.8|37423.8|37446.3|37426.3|37446.3|37426.3|37443.8|37423.8|14
1695252300000|2023-09-20 23:25:00|37444.5|37424.5|37438.8|37418.8|37446.3|37426.3|37438.8|37418.8|12
1695252600000|2023-09-20 23:30:00|37434.5|37414.5|37428.9|37408.9|37434.5|37414.5|37428.9|37408.9|11
1695252900000|2023-09-20 23:35:00|37429.5|37409.5|37435|37415|37438.9|37418.9|37428.9|37408.9|54
1695253200000|2023-09-20 23:40:00|37437.5|37417.5|37429.4|37409.4|37437.5|37417.5|37427.6|37407.6|16
1695253500000|2023-09-20 23:45:00|37430.1|37410.1|37435.1|37415.1|37440.1|37420.1|37427.6|37407.6|23
1695253800000|2023-09-20 23:50:00|37433.2|37413.2|37412.6|37392.6|37433.2|37413.2|37403.9|37383.9|86
1695254100000|2023-09-20 23:55:00|37410.7|37390.7|37425.1|37405.1|37431.3|37411.3|37408.9|37388.9|92
1695254400000|2023-09-21 00:00:00|37420.7|37400.7|37393.3|37373.3|37433.2|37413.2|37383.9|37363.9|351
1695254700000|2023-09-21 00:05:00|37393.9|37373.9|37398.9|37378.9|37405.8|37385.8|37388.9|37368.9|136
1695255000000|2023-09-21 00:10:00|37398.3|37378.3|37419.6|37399.6|37419.6|37399.6|37398.3|37378.3|82
1695255300000|2023-09-21 00:15:00|37418.9|37398.9|37413.9|37393.9|37419.6|37399.6|37407.1|37387.1|97
1695255600000|2023-09-21 00:20:00|37411.4|37391.4|37403.9|37383.9|37418.9|37398.9|37403.9|37383.9|128
1695255900000|2023-09-21 00:25:00|37401.4|37381.4|37391.5|37371.5|37403.9|37383.9|37388.9|37368.9|156
1695256200000|2023-09-21 00:30:00|37389.6|37369.6|37384|37364|37389.6|37369.6|37379|37359|124
1695256500000|2023-09-21 00:35:00|37388.3|37368.3|37361.5|37341.5|37388.3|37368.3|37344|37324|315
1695256800000|2023-09-21 00:40:00|37363.3|37343.3|37349|37329|37364.6|37344.6|37344|37324|98
1695257100000|2023-09-21 00:45:00|37345.3|37325.3|37359|37339|37359|37339|37334|37314|207
1695257400000|2023-09-21 00:50:00|37355.8|37335.8|37379|37359|37384|37364|37353.3|37333.3|211
1695257700000|2023-09-21 00:55:00|37380.8|37360.8|37385.8|37365.8|37390.7|37370.7|37361.5|37341.5|252
1695258000000|2023-09-21 01:00:00|37382.2|37362.2|37414|37394|37434|37414|37364|37344|997
1695258300000|2023-09-21 01:05:00|37421.5|37401.5|37426.5|37406.5|37429|37409|37372.2|37352.2|452
1695258600000|2023-09-21 01:10:00|37425.9|37405.9|37436.5|37416.5|37444|37424|37419|37399|264
1695258900000|2023-09-21 01:15:00|37435.9|37415.9|37488.4|37468.4|37489|37469|37419|37399|544
1695259200000|2023-09-21 01:20:00|37484|37464|37460.9|37440.9|37489|37469|37459.1|37439.1|312
1695259500000|2023-09-21 01:25:00|37459.1|37439.1|37459.1|37439.1|37474.1|37454.1|37449.1|37429.1|238
1695259800000|2023-09-21 01:30:00|37463.4|37443.4|37485.9|37465.9|37487.7|37467.7|37448.4|37428.4|288
1695260100000|2023-09-21 01:35:00|37484.1|37464.1|37499.1|37479.1|37499.1|37479.1|37469.1|37449.1|222
1695260400000|2023-09-21 01:40:00|37494.1|37474.1|37504.1|37484.1|37524.1|37504.1|37486.6|37466.6|197
1695260700000|2023-09-21 01:45:00|37506.6|37486.6|37514.1|37494.1|37534.1|37514.1|37504.1|37484.1|172
1695261000000|2023-09-21 01:50:00|37514.8|37494.8|37492.3|37472.3|37519.1|37499.1|37491.6|37471.6|176
1695261300000|2023-09-21 01:55:00|37491.6|37471.6|37474.1|37454.1|37499.1|37479.1|37462.3|37442.3|140
1695261600000|2023-09-21 02:00:00|37469.1|37449.1|37491|37471|37504.1|37484.1|37462.3|37442.3|216
1695261900000|2023-09-21 02:05:00|37491.6|37471.6|37514.1|37494.1|37529.1|37509.1|37479.8|37459.8|164
1695262200000|2023-09-21 02:10:00|37511.6|37491.6|37478.5|37458.5|37514.1|37494.1|37468.5|37448.5|132
1695262500000|2023-09-21 02:15:00|37477.8|37457.8|37446.7|37426.7|37478.5|37458.5|37444.1|37424.1|92
1695262800000|2023-09-21 02:20:00|37446|37426|37449.2|37429.2|37464.2|37444.2|37439.2|37419.2|115
1695263100000|2023-09-21 02:25:00|37447.3|37427.3|37452.3|37432.3|37459.8|37439.8|37444.8|37424.8|71
1695263400000|2023-09-21 02:30:00|37450.5|37430.5|37437.3|37417.3|37454.8|37434.8|37419.8|37399.8|254
1695263700000|2023-09-21 02:35:00|37439.2|37419.2|37439.8|37419.8|37459.2|37439.2|37429.2|37409.2|92
1695264000000|2023-09-21 02:40:00|37441.7|37421.7|37459.9|37439.9|37470.5|37450.5|37441.7|37421.7|123
1695264300000|2023-09-21 02:45:00|37459.2|37439.2|37474.2|37454.2|37489.2|37469.2|37459.2|37439.2|81
1695264600000|2023-09-21 02:50:00|37470.5|37450.5|37464.2|37444.2|37487.4|37467.4|37454.2|37434.2|113
1695264900000|2023-09-21 02:55:00|37460.5|37440.5|37482.4|37462.4|37482.4|37462.4|37457.4|37437.4|74
1695265200000|2023-09-21 03:00:00|37480.5|37460.5|37509.2|37489.2|37514.9|37494.9|37478.1|37458.1|201
1695265500000|2023-09-21 03:05:00|37507.4|37487.4|37512.4|37492.4|37524.9|37504.9|37504.2|37484.2|146
1695265800000|2023-09-21 03:10:00|37514.2|37494.2|37519.2|37499.2|37534.2|37514.2|37512.4|37492.4|128
1695266100000|2023-09-21 03:15:00|37524.2|37504.2|37524.3|37504.3|37531.8|37511.8|37516.8|37496.8|105
1695266400000|2023-09-21 03:20:00|37523.6|37503.6|37509.3|37489.3|37529.3|37509.3|37506.1|37486.1|187
1695266700000|2023-09-21 03:25:00|37508.6|37488.6|37509.3|37489.3|37514.3|37494.3|37494.3|37474.3|150
1695267000000|2023-09-21 03:30:00|37506.8|37486.8|37529.3|37509.3|37533.6|37513.6|37504.3|37484.3|64
1695267300000|2023-09-21 03:35:00|37528.6|37508.6|37539.3|37519.3|37539.3|37519.3|37526.1|37506.1|44
1695267600000|2023-09-21 03:40:00|37541.8|37521.8|37529.3|37509.3|37541.8|37521.8|37526.1|37506.1|56
1695267900000|2023-09-21 03:45:00|37526.8|37506.8|37529.3|37509.3|37534.3|37514.3|37519.3|37499.3|49
1695268200000|2023-09-21 03:50:00|37526.8|37506.8|37529.3|37509.3|37529.3|37509.3|37521.1|37501.1|18
1695268500000|2023-09-21 03:55:00|37527.5|37507.5|37534.3|37514.3|37534.3|37514.3|37519.3|37499.3|68
1695268800000|2023-09-21 04:00:00|37533.7|37513.7|37524.3|37504.3|37534.3|37514.3|37519.3|37499.3|36
1695269100000|2023-09-21 04:05:00|37523.7|37503.7|37519.3|37499.3|37526.8|37506.8|37515|37495|33
1695269400000|2023-09-21 04:10:00|37515.7|37495.7|37501.9|37481.9|37515.7|37495.7|37499.4|37479.4|38
1695269700000|2023-09-21 04:15:00|37503.7|37483.7|37509.4|37489.4|37509.4|37489.4|37499.4|37479.4|51
1695270000000|2023-09-21 04:20:00|37511.2|37491.2|37504.4|37484.4|37511.2|37491.2|37501.2|37481.2|21
1695270300000|2023-09-21 04:25:00|37508|37488|37511.9|37491.9|37514.4|37494.4|37508|37488|37
1695270600000|2023-09-21 04:30:00|37513.7|37493.7|37488.7|37468.7|37514.4|37494.4|37483.7|37463.7|104
1695270900000|2023-09-21 04:35:00|37489.4|37469.4|37496.9|37476.9|37499.4|37479.4|37484.4|37464.4|55
1695271200000|2023-09-21 04:40:00|37495.1|37475.1|37491.9|37471.9|37498.7|37478.7|37490.1|37470.1|33
1695271500000|2023-09-21 04:45:00|37490.1|37470.1|37481.9|37461.9|37490.1|37470.1|37474.4|37454.4|43
1695271800000|2023-09-21 04:50:00|37480.1|37460.1|37479.4|37459.4|37483.8|37463.8|37474.4|37454.4|23
1695272100000|2023-09-21 04:55:00|37477.6|37457.6|37479.4|37459.4|37479.4|37459.4|37469.4|37449.4|24
1695272400000|2023-09-21 05:00:00|37483.8|37463.8|37470.1|37450.1|37486.9|37466.9|37469.4|37449.4|96
1695272700000|2023-09-21 05:05:00|37469.4|37449.4|37470.8|37450.8|37475.1|37455.1|37453.3|37433.3|124
1695273000000|2023-09-21 05:10:00|37475.8|37455.8|37495.8|37475.8|37500.8|37480.8|37465.8|37445.8|76
1695273300000|2023-09-21 05:15:00|37498.3|37478.3|37490.8|37470.8|37500.8|37480.8|37485.8|37465.8|31
1695273600000|2023-09-21 05:20:00|37489|37469|37480.8|37460.8|37491.5|37471.5|37466.5|37446.5|49
1695273900000|2023-09-21 05:25:00|37481.5|37461.5|37470.8|37450.8|37481.5|37461.5|37468.3|37448.3|43
1695274200000|2023-09-21 05:30:00|37474|37454|37457.7|37437.7|37480.2|37460.2|37455.2|37435.2|185
1695274500000|2023-09-21 05:35:00|37458.3|37438.3|37473.3|37453.3|37481.5|37461.5|37450.8|37430.8|130
1695274800000|2023-09-21 05:40:00|37471.5|37451.5|37470.8|37450.8|37475.8|37455.8|37458.3|37438.3|114
1695275100000|2023-09-21 05:45:00|37473.3|37453.3|37495.2|37475.2|37503.9|37483.9|37468.3|37448.3|112
1695275400000|2023-09-21 05:50:00|37498.9|37478.9|37470.9|37450.9|37500.2|37480.2|37470.9|37450.9|167
1695275700000|2023-09-21 05:55:00|37472.7|37452.7|37470.9|37450.9|37475.9|37455.9|37465.9|37445.9|120
1695276000000|2023-09-21 06:00:00|37467.2|37447.2|37460.2|37440.2|37478.4|37458.4|37442.7|37422.7|219
1695276300000|2023-09-21 06:05:00|37465.2|37445.2|37490.9|37470.9|37500.2|37480.2|37462.7|37442.7|112
1695276600000|2023-09-21 06:10:00|37490.2|37470.2|37495.2|37475.2|37524.6|37504.6|37480.2|37460.2|94
1695276900000|2023-09-21 06:15:00|37497.1|37477.1|37455.2|37435.2|37499.6|37479.6|37447.1|37427.1|172
1695277200000|2023-09-21 06:20:00|37454.6|37434.6|37468.4|37448.4|37475.3|37455.3|37454.6|37434.6|117
1695277500000|2023-09-21 06:25:00|37466.6|37446.6|37442.8|37422.8|37475.9|37455.9|37427.8|37407.8|168
1695277800000|2023-09-21 06:30:00|37440.9|37420.9|37420.9|37400.9|37449.1|37429.1|37413.4|37393.4|180
1695278100000|2023-09-21 06:35:00|37422.8|37402.8|37449.6|37429.6|37450.9|37430.9|37415.3|37395.3|130
1695278400000|2023-09-21 06:40:00|37447.8|37427.8|37439.6|37419.6|37454.6|37434.6|37430.3|37410.3|102
1695278700000|2023-09-21 06:45:00|37440.3|37420.3|37429.6|37409.6|37457.1|37437.1|37424.6|37404.6|102
1695279000000|2023-09-21 06:50:00|37424.6|37404.6|37439.6|37419.6|37441.5|37421.5|37424.6|37404.6|57
1695279300000|2023-09-21 06:55:00|37437.8|37417.8|37434.6|37414.6|37439.6|37419.6|37422.8|37402.8|162
1695279600000|2023-09-21 07:00:00|37436.5|37416.5|37434.7|37414.7|37444.7|37424.7|37420.3|37400.3|168
1695279900000|2023-09-21 07:05:00|37437.8|37417.8|37377.8|37357.8|37439.7|37419.7|37364.7|37344.7|283
1695280200000|2023-09-21 07:10:00|37379.7|37359.7|37367.2|37347.2|37389.7|37369.7|37341.5|37321.5|343
1695280500000|2023-09-21 07:15:00|37364.7|37344.7|37349.7|37329.7|37364.7|37344.7|37339.7|37319.7|306
1695280800000|2023-09-21 07:20:00|37350.4|37330.4|37307.2|37287.2|37350.4|37330.4|37295.4|37275.4|350
1695281100000|2023-09-21 07:25:00|37309|37289|37281|37261|37322.2|37302.2|37276|37256|251
1695281400000|2023-09-21 07:30:00|37278.5|37258.5|37225.4|37205.4|37291|37271|37219.2|37199.2|692
1695281700000|2023-09-21 07:35:00|37226|37206|37093.6|37073.6|37246|37226|37092.9|37072.9|763
1695282000000|2023-09-21 07:40:00|37097.9|37077.9|37007.9|36987.9|37098.6|37078.6|36996.1|36976.1|1234
1695282300000|2023-09-21 07:45:00|37006.1|36986.1|37006.1|36986.1|37026.1|37006.1|36968.6|36948.6|756
1695282600000|2023-09-21 07:50:00|37001.1|36981.1|36958.6|36938.6|37016.1|36996.1|36956.1|36936.1|472
1695282900000|2023-09-21 07:55:00|36956.8|36936.8|36977.9|36957.9|36981.1|36961.1|36911.1|36891.1|657
1695283200000|2023-09-21 08:00:00|36980.4|36960.4|36956.8|36936.8|36991.1|36971.1|36921.1|36901.1|876
1695283500000|2023-09-21 08:05:00|36956.1|36936.1|36971.8|36951.8|36988.6|36968.6|36941.1|36921.1|561
1695283800000|2023-09-21 08:10:00|36975.4|36955.4|37016.8|36996.8|37024.3|37004.3|36966.8|36946.8|395
1695284100000|2023-09-21 08:15:00|37021.1|37001.1|36996.8|36976.8|37031.1|37011.1|36994.3|36974.3|280
1695284400000|2023-09-21 08:20:00|36998.6|36978.6|37023.6|37003.6|37026.1|37006.1|36971.8|36951.8|198
1695284700000|2023-09-21 08:25:00|37021.1|37001.1|37035|37015|37037.5|37017.5|36997.5|36977.5|410
1695285000000|2023-09-21 08:30:00|37036.8|37016.8|37033.2|37013.2|37055.7|37035.7|37025|37005|227
1695285300000|2023-09-21 08:35:00|37032.5|37012.5|36923.7|36903.7|37040.7|37020.7|36902.5|36882.5|734
1695285600000|2023-09-21 08:40:00|36923|36903|36931.8|36911.8|36947.5|36927.5|36916.2|36896.2|324
1695285900000|2023-09-21 08:45:00|36931.2|36911.2|36959.4|36939.4|36964.8|36944.8|36921.2|36901.2|150
1695286200000|2023-09-21 08:50:00|36961.2|36941.2|36971.2|36951.2|36973.7|36953.7|36946.2|36926.2|110
1695286500000|2023-09-21 08:55:00|36974.9|36954.9|36956.2|36936.2|36993.7|36973.7|36941.2|36921.2|158
1695286800000|2023-09-21 09:00:00|36953.7|36933.7|36954.4|36934.4|36966.9|36946.9|36934.4|36914.4|157
1695287100000|2023-09-21 09:05:00|36951.9|36931.9|36989.4|36969.4|36996.2|36976.2|36936.9|36916.9|230
1695287400000|2023-09-21 09:10:00|36987.6|36967.6|36993.1|36973.1|37006.2|36986.2|36981.2|36961.2|145
1695287700000|2023-09-21 09:15:00|36994.9|36974.9|36981.2|36961.2|36996.2|36976.2|36981.2|36961.2|122
1695288000000|2023-09-21 09:20:00|36978.7|36958.7|37019.4|36999.4|37021.2|37001.2|36956.2|36936.2|161
1695288300000|2023-09-21 09:25:00|37021.2|37001.2|37011.3|36991.3|37026.3|37006.3|37004.4|36984.4|125
1695288600000|2023-09-21 09:30:00|37016.3|36996.3|36986.3|36966.3|37016.3|36996.3|36976.3|36956.3|177
1695288900000|2023-09-21 09:35:00|36986.9|36966.9|36991.3|36971.3|37011.3|36991.3|36976.3|36956.3|107
1695289200000|2023-09-21 09:40:00|36990.6|36970.6|36969.5|36949.5|36991.3|36971.3|36967|36947|135
1695289500000|2023-09-21 09:45:00|36971.3|36951.3|36958.8|36938.8|36986.3|36966.3|36938.1|36918.1|187
1695289800000|2023-09-21 09:50:00|36957|36937|36989.5|36969.5|36991.3|36971.3|36952|36932|171
1695290100000|2023-09-21 09:55:00|36991.3|36971.3|36983.8|36963.8|36996.3|36976.3|36975.6|36955.6|143
1695290400000|2023-09-21 10:00:00|36983.1|36963.1|36976.3|36956.3|37000.6|36980.6|36975.6|36955.6|83
1695290700000|2023-09-21 10:05:00|36977|36957|36961.3|36941.3|36977|36957|36946.3|36926.3|112
1695291000000|2023-09-21 10:10:00|36960.7|36940.7|36966.3|36946.3|36971.3|36951.3|36942|36922|150
1695291300000|2023-09-21 10:15:00|36965.7|36945.7|36946.3|36926.3|36967|36947|36932|36912|153
1695291600000|2023-09-21 10:20:00|36948.8|36928.8|36944.5|36924.5|36953.8|36933.8|36936.4|36916.4|92
1695291900000|2023-09-21 10:25:00|36946.4|36926.4|36939.5|36919.5|36946.4|36926.4|36927|36907|91
1695292200000|2023-09-21 10:30:00|36938.9|36918.9|36931.4|36911.4|36946.4|36926.4|36929.5|36909.5|102
1695292500000|2023-09-21 10:35:00|36929.5|36909.5|36915.2|36895.2|36932|36912|36900.9|36880.9|278
1695292800000|2023-09-21 10:40:00|36917.1|36897.1|36922.7|36902.7|36923.4|36903.4|36907.7|36887.7|118
1695293100000|2023-09-21 10:45:00|36924.6|36904.6|36917.7|36897.7|36947.7|36927.7|36917.7|36897.7|112
1695293400000|2023-09-21 10:50:00|36910.2|36890.2|36895.3|36875.3|36912.1|36892.1|36893.4|36873.4|140
1695293700000|2023-09-21 10:55:00|36897.1|36877.1|36910.3|36890.3|36912.8|36892.8|36897.1|36877.1|120
1695294000000|2023-09-21 11:00:00|36908.4|36888.4|36890.3|36870.3|36917.8|36897.8|36879.1|36859.1|288
1695294300000|2023-09-21 11:05:00|36892.8|36872.8|36887.8|36867.8|36902.8|36882.8|36885.3|36865.3|146
1695294600000|2023-09-21 11:10:00|36886|36866|36902.8|36882.8|36902.8|36882.8|36883.5|36863.5|99
1695294900000|2023-09-21 11:15:00|36898.5|36878.5|36909.6|36889.6|36927.8|36907.8|36897.8|36877.8|178
1695295200000|2023-09-21 11:20:00|36910.3|36890.3|36927.8|36907.8|36933.5|36913.5|36898.5|36878.5|168
1695295500000|2023-09-21 11:25:00|36923.5|36903.5|36917.8|36897.8|36933.5|36913.5|36898.5|36878.5|178
1695295800000|2023-09-21 11:30:00|36918.5|36898.5|36882.8|36862.8|36920.3|36900.3|36861|36841|465
1695296100000|2023-09-21 11:35:00|36877.8|36857.8|36911|36891|36913.5|36893.5|36877.8|36857.8|278
1695296400000|2023-09-21 11:40:00|36912.8|36892.8|36887.2|36867.2|36912.8|36892.8|36872.8|36852.8|200
1695296700000|2023-09-21 11:45:00|36887.8|36867.8|36855.4|36835.4|36887.8|36867.8|36841|36821|282
1695297000000|2023-09-21 11:50:00|36853.5|36833.5|36844.7|36824.7|36865.4|36845.4|36835.4|36815.4|195
1695297300000|2023-09-21 11:55:00|36842.9|36822.9|36811.7|36791.7|36857.9|36837.9|36808.5|36788.5|313
1695297600000|2023-09-21 12:00:00|36816|36796|36734.2|36714.2|36819.2|36799.2|36733.6|36713.6|614
1695297900000|2023-09-21 12:05:00|36733.6|36713.6|36714.2|36694.2|36749.2|36729.2|36711.7|36691.7|703
1695298200000|2023-09-21 12:10:00|36714.9|36694.9|36719.9|36699.9|36727.4|36707.4|36674.9|36654.9|1012
1695298500000|2023-09-21 12:15:00|36719.3|36699.3|36684.3|36664.3|36739.3|36719.3|36679.9|36659.9|738
1695298800000|2023-09-21 12:20:00|36679.9|36659.9|36601.3|36581.3|36689.3|36669.3|36600.6|36580.6|1802
1695299100000|2023-09-21 12:25:00|36605.6|36585.6|36609.5|36589.5|36632|36612|36595.1|36575.1|799
1695299400000|2023-09-21 12:30:00|36607.7|36587.7|36464|36444|36622|36602|36430.4|36410.4|2057
1695299700000|2023-09-21 12:35:00|36452.9|36432.9|36442.2|36422.2|36479|36459|36422.9|36402.9|1202
1695300000000|2023-09-21 12:40:00|36439.7|36419.7|36497.2|36477.2|36526.5|36506.5|36429.7|36409.7|1156
1695300300000|2023-09-21 12:45:00|36499|36479|36553.4|36533.4|36558.4|36538.4|36484.7|36464.7|691
1695300600000|2023-09-21 12:50:00|36550.9|36530.9|36550.4|36530.4|36554.7|36534.7|36513.4|36493.4|839
1695300900000|2023-09-21 12:55:00|36549.1|36529.1|36624.1|36604.1|36641.6|36621.6|36535.4|36515.4|1179
1695301200000|2023-09-21 13:00:00|36631.6|36611.6|36861.8|36841.8|36866.1|36846.1|36631.6|36611.6|3723
1695301500000|2023-09-21 13:05:00|36856.8|36836.8|36810.6|36790.6|36861.1|36841.1|36783.8|36763.8|1784
1695301800000|2023-09-21 13:10:00|36808.8|36788.8|36814.5|36794.5|36828.1|36808.1|36782|36762|1302
1695302100000|2023-09-21 13:15:00|36813.8|36793.8|36840.2|36820.2|36840.9|36820.9|36788.8|36768.8|906
1695302400000|2023-09-21 13:20:00|36839.5|36819.5|36846.5|36826.5|36864.5|36844.5|36829.5|36809.5|916
1695302700000|2023-09-21 13:25:00|36849|36829|36909.5|36889.5|36913.9|36893.9|36844|36824|953
1695303000000|2023-09-21 13:30:00|36908.9|36888.9|36943.9|36923.9|36943.9|36923.9|36895.9|36875.9|959
1695303300000|2023-09-21 13:35:00|36941.4|36921.4|36962.5|36942.5|36998.2|36978.2|36936.4|36916.4|1021
1695303600000|2023-09-21 13:40:00|36963.2|36943.2|36948.2|36928.2|37002.5|36982.5|36938.2|36918.2|835
1695303900000|2023-09-21 13:45:00|36947.5|36927.5|36962.5|36942.5|36982.5|36962.5|36936.9|36916.9|571
1695304200000|2023-09-21 13:50:00|36963.2|36943.2|36864.6|36844.6|36968.2|36948.2|36844.6|36824.6|1197
1695304500000|2023-09-21 13:55:00|36863.9|36843.9|36842.8|36822.8|36875.9|36855.9|36833.9|36813.9|863
1695304800000|2023-09-21 14:00:00|36840.9|36820.9|36846|36826|36878.5|36858.5|36833.4|36813.4|443
1695305100000|2023-09-21 14:05:00|36849.6|36829.6|36915.3|36895.3|36915.3|36895.3|36846|36826|563
1695305400000|2023-09-21 14:10:00|36916|36896|36902.6|36882.6|36928.3|36908.3|36873.9|36853.9|435
1695305700000|2023-09-21 14:15:00|36903.3|36883.3|36951.3|36931.3|36961.3|36941.3|36898.3|36878.3|648
1695306000000|2023-09-21 14:20:00|36950.6|36930.6|36949.9|36929.9|36999.2|36979.2|36946.9|36926.9|818
1695306300000|2023-09-21 14:25:00|36950.6|36930.6|36934.9|36914.9|36954.9|36934.9|36905.6|36885.6|340
1695306600000|2023-09-21 14:30:00|36939.2|36919.2|36922.4|36902.4|36940.6|36920.6|36902.4|36882.4|529
1695306900000|2023-09-21 14:35:00|36924.3|36904.3|36964.9|36944.9|36969.9|36949.9|36919.9|36899.9|407
1695307200000|2023-09-21 14:40:00|36966.8|36946.8|36915|36895|37009.3|36989.3|36908.1|36888.1|448
1695307500000|2023-09-21 14:45:00|36913.1|36893.1|36925|36905|36938.6|36918.6|36895.6|36875.6|260
1695307800000|2023-09-21 14:50:00|36928.6|36908.6|36918.6|36898.6|36937.5|36917.5|36904.3|36884.3|283
1695308100000|2023-09-21 14:55:00|36917.9|36897.9|36908.6|36888.6|36924.3|36904.3|36894.3|36874.3|257
1695308400000|2023-09-21 15:00:00|36906.1|36886.1|36927.3|36907.3|36929.8|36909.8|36883|36863|564
1695308700000|2023-09-21 15:05:00|36930.9|36910.9|36959.1|36939.1|36975.9|36955.9|36921.6|36901.6|308
1695309000000|2023-09-21 15:10:00|36960.9|36940.9|36980.9|36960.9|36993.4|36973.4|36959.1|36939.1|392
1695309300000|2023-09-21 15:15:00|36980.3|36960.3|37001|36981|37003.5|36983.5|36964.1|36944.1|377
1695309600000|2023-09-21 15:20:00|37000.3|36980.3|37006.6|36986.6|37021.6|37001.6|36981.6|36961.6|419
1695309900000|2023-09-21 15:25:00|37009.1|36989.1|36997.3|36977.3|37022.3|37002.3|36974.4|36954.4|502
1695310200000|2023-09-21 15:30:00|36996.7|36976.7|36997.3|36977.3|37012.3|36992.3|36977.3|36957.3|179
1695310500000|2023-09-21 15:35:00|36999.2|36979.2|36964.2|36944.2|37002.3|36982.3|36962.3|36942.3|253
1695310800000|2023-09-21 15:40:00|36962.4|36942.4|36954.9|36934.9|36964.9|36944.9|36923|36903|258
1695311100000|2023-09-21 15:45:00|36956.7|36936.7|37012.4|36992.4|37012.4|36992.4|36956.7|36936.7|354
1695311400000|2023-09-21 15:50:00|37008.7|36988.7|37008.1|36988.1|37043|37023|37008|36988|430
1695311700000|2023-09-21 15:55:00|37012.4|36992.4|37007.4|36987.4|37018.1|36998.1|36998.1|36978.1|201
1695312000000|2023-09-21 16:00:00|37008.1|36988.1|36968.1|36948.1|37012.4|36992.4|36962.4|36942.4|261
1695312300000|2023-09-21 16:05:00|36969.9|36949.9|36940.1|36920.1|36969.9|36949.9|36940.1|36920.1|341
1695312600000|2023-09-21 16:10:00|36940.8|36920.8|36937.6|36917.6|36954.5|36934.5|36929.4|36909.4|353
1695312900000|2023-09-21 16:15:00|36939.5|36919.5|36945.1|36925.1|36960.1|36940.1|36930.8|36910.8|291
1695313200000|2023-09-21 16:20:00|36945.8|36925.8|36947.7|36927.7|36966.5|36946.5|36940.8|36920.8|222
1695313500000|2023-09-21 16:25:00|36950.2|36930.2|36945.2|36925.2|36950.8|36930.8|36935.8|36915.8|199
1695313800000|2023-09-21 16:30:00|36950.2|36930.2|37004.5|36984.5|37004.5|36984.5|36945.2|36925.2|296
1695314100000|2023-09-21 16:35:00|37003.8|36983.8|36969.5|36949.5|37004.5|36984.5|36968.8|36948.8|195
1695314400000|2023-09-21 16:40:00|36971.3|36951.3|37003.2|36983.2|37005|36985|36969.5|36949.5|185
1695314700000|2023-09-21 16:45:00|37006.8|36986.8|37027.5|37007.5|37037.5|37017.5|37006.8|36986.8|462
1695315000000|2023-09-21 16:50:00|37026.8|37006.8|37036.8|37016.8|37041.8|37021.8|37007.5|36987.5|275
1695315300000|2023-09-21 16:55:00|37041.8|37021.8|37047|37027|37049.5|37029.5|37026.8|37006.8|1251
1695315600000|2023-09-21 17:00:00|37048.2|37028.2|37060.2|37040.2|37085.9|37065.9|37040.2|37020.2|575
1695315900000|2023-09-21 17:05:00|37060.9|37040.9|37075.9|37055.9|37089.6|37069.6|37060.9|37040.9|189
1695316200000|2023-09-21 17:10:00|37075.2|37055.2|37075.9|37055.9|37090.9|37070.9|37072.8|37052.8|159
1695316500000|2023-09-21 17:15:00|37077.8|37057.8|37100.3|37080.3|37103.9|37083.9|37077.8|37057.8|144
1695316800000|2023-09-21 17:20:00|37099.6|37079.6|37111|37091|37112.8|37092.8|37095.3|37075.3|146
1695317100000|2023-09-21 17:25:00|37110.3|37090.3|37114.6|37094.6|37126|37106|37110.3|37090.3|207
1695317400000|2023-09-21 17:30:00|37110.3|37090.3|37125.3|37105.3|37128.9|37108.9|37101|37081|163
1695317700000|2023-09-21 17:35:00|37124.6|37104.6|37143.9|37123.9|37148.9|37128.9|37124.6|37104.6|292
1695318000000|2023-09-21 17:40:00|37146.4|37126.4|37142.1|37122.1|37165.1|37145.1|37139.6|37119.6|208
1695318300000|2023-09-21 17:45:00|37141.5|37121.5|37144.6|37124.6|37165.3|37145.3|37139.6|37119.6|278
1695318600000|2023-09-21 17:50:00|37146.5|37126.5|37154|37134|37164|37144|37144.6|37124.6|114
1695318900000|2023-09-21 17:55:00|37154.7|37134.7|37139|37119|37154.7|37134.7|37134.7|37114.7|92
1695319200000|2023-09-21 18:00:00|37142.6|37122.6|37139.7|37119.7|37148.3|37128.3|37138.3|37118.3|64
1695319500000|2023-09-21 18:05:00|37139|37119|37134|37114|37146.5|37126.5|37134|37114|38
1695319800000|2023-09-21 18:10:00|37129|37109|37104|37084|37134|37114|37098.3|37078.3|169
1695320100000|2023-09-21 18:15:00|37102.2|37082.2|37099|37079|37104|37084|37094.7|37074.7|29
1695320400000|2023-09-21 18:20:00|37097.2|37077.2|37119|37099|37119|37099|37094|37074|130
1695320700000|2023-09-21 18:25:00|37115.4|37095.4|37109.7|37089.7|37129.7|37109.7|37104.7|37084.7|116
1695321000000|2023-09-21 18:30:00|37111.5|37091.5|37106.6|37086.6|37119.7|37099.7|37099.7|37079.7|42
1695321300000|2023-09-21 18:35:00|37104.7|37084.7|37097.2|37077.2|37109.7|37089.7|37094.7|37074.7|53
1695321600000|2023-09-21 18:40:00|37099.1|37079.1|37099.1|37079.1|37099.8|37079.8|37094.8|37074.8|13
1695321900000|2023-09-21 18:45:00|37100.9|37080.9|37089.8|37069.8|37101.6|37081.6|37089.1|37069.1|18
1695322200000|2023-09-21 18:50:00|37091.6|37071.6|37081.6|37061.6|37094.1|37074.1|37078.4|37058.4|74
1695322500000|2023-09-21 18:55:00|37083.4|37063.4|37076.6|37056.6|37088.4|37068.4|37074.1|37054.1|38
1695322800000|2023-09-21 19:00:00|37078.4|37058.4|37082.3|37062.3|37089.1|37069.1|37078.4|37058.4|41
1695323100000|2023-09-21 19:05:00|37079.8|37059.8|37089.1|37069.1|37089.1|37069.1|37079.1|37059.1|63
1695323400000|2023-09-21 19:10:00|37089.8|37069.8|37092.3|37072.3|37094.1|37074.1|37084.1|37064.1|39
1695323700000|2023-09-21 19:15:00|37094.1|37074.1|37064.1|37044.1|37094.1|37074.1|37064.1|37044.1|56
1695324000000|2023-09-21 19:20:00|37064.8|37044.8|37064.2|37044.2|37069.2|37049.2|37059.8|37039.8|51
1695324300000|2023-09-21 19:25:00|37064.8|37044.8|37040.5|37020.5|37064.8|37044.8|37040.5|37020.5|83
1695324600000|2023-09-21 19:30:00|37039.8|37019.8|37031.2|37011.2|37045.5|37025.5|37021.2|37001.2|158
1695324900000|2023-09-21 19:35:00|37033|37013|37035.6|37015.6|37040.5|37020.5|37033|37013|71
1695325200000|2023-09-21 19:40:00|37031.2|37011.2|37033.7|37013.7|37039.9|37019.9|37030.6|37010.6|61
1695325500000|2023-09-21 19:45:00|37033.1|37013.1|37030.6|37010.6|37040.6|37020.6|37030.6|37010.6|26
1695325800000|2023-09-21 19:50:00|37026.3|37006.3|37018.1|36998.1|37028.8|37008.8|37011.3|36991.3|97
1695326100000|2023-09-21 19:55:00|37018.8|36998.8|37000.6|36980.6|37020.6|37000.6|37000.6|36980.6|72
1695326400000|2023-09-21 20:00:00|37003.1|36983.1|37000.6|36980.6|37010.6|36990.6|36996.3|36976.3|106
1695326700000|2023-09-21 20:05:00|36998.8|36978.8|37005.6|36985.6|37010.6|36990.6|36998.8|36978.8|39
1695327000000|2023-09-21 20:10:00|37006.3|36986.3|36995.6|36975.6|37006.3|36986.3|36995.6|36975.6|10
1695327300000|2023-09-21 20:15:00|36999.3|36979.3|37000.6|36980.6|37000.6|36980.6|36999.3|36979.3|3
1695327600000|2023-09-21 20:20:00|36998.1|36978.1|37000.6|36980.6|37000.6|36980.6|36996.3|36976.3|23
1695327900000|2023-09-21 20:25:00|36995.6|36975.6|36995.7|36975.7|36997.5|36977.5|36995.6|36975.6|24
1695328200000|2023-09-21 20:30:00|37000.7|36980.7|37015.7|36995.7|37015.7|36995.7|37000|36980|74
1695328500000|2023-09-21 20:35:00|37012.5|36992.5|37015.7|36995.7|37015.7|36995.7|37012.5|36992.5|13
1695328800000|2023-09-21 20:40:00|||||||||11
1695329100000|2023-09-21 20:45:00|37016.4|36996.4|37010.7|36990.7|37016.4|36996.4|37007.5|36987.5|81
1695329400000|2023-09-21 20:50:00|37007.5|36987.5|36987.5|36967.5|37010|36990|36987.5|36967.5|74
1695329700000|2023-09-21 20:55:00|36988.2|36968.2|36991.8|36971.8|36999.3|36979.3|36985|36965|50
1695333600000|2023-09-21 22:00:00|36944.7|36924.7|37038.3|37018.3|37040.8|37020.8|36944.7|36924.7|75
1695333900000|2023-09-21 22:05:00|37038.4|37018.4|37045.9|37025.9|37048.4|37028.4|37038.4|37018.4|21
1695334200000|2023-09-21 22:10:00|37043.4|37023.4|37035.9|37015.9|37045.9|37025.9|37035.9|37015.9|17
1695334500000|2023-09-21 22:15:00|37037.7|37017.7|37038.4|37018.4|37040.2|37020.2|37033.4|37013.4|6
1695334800000|2023-09-21 22:20:00|37040.2|37020.2|37030.9|37010.9|37041.6|37021.6|37030.9|37010.9|9
1695335100000|2023-09-21 22:25:00|37031.6|37011.6|37030.9|37010.9|37031.6|37011.6|37026.6|37006.6|20
1695335400000|2023-09-21 22:30:00|37032.7|37012.7|37035.9|37015.9|37038.4|37018.4|37032.7|37012.7|3
1695335700000|2023-09-21 22:35:00|37037.7|37017.7|37026.6|37006.6|37040.9|37020.9|37026.6|37006.6|21
1695336000000|2023-09-21 22:40:00|37025.9|37005.9|37030.9|37010.9|37030.9|37010.9|37019.1|36999.1|30
1695336300000|2023-09-21 22:45:00|37033.4|37013.4|37033.4|37013.4|37035.9|37015.9|37033.4|37013.4|2
1695336600000|2023-09-21 22:50:00|37035.3|37015.3|37035.9|37015.9|37035.9|37015.9|37033.4|37013.4|2
1695336900000|2023-09-21 22:55:00|37036|37016|37036|37016|37036.6|37016.6|37031|37011|22
1695337200000|2023-09-21 23:00:00|37031.6|37011.6|37033.5|37013.5|37041|37021|37031|37011|32
1695337500000|2023-09-21 23:05:00|37031.7|37011.7|37031|37011|37036|37016|37031|37011|1
1695337800000|2023-09-21 23:10:00|37029.2|37009.2|37038.5|37018.5|37046|37026|37029.2|37009.2|40
1695338100000|2023-09-21 23:15:00|37040.3|37020.3|37041|37021|37043.5|37023.5|37036|37016|4
1695338400000|2023-09-21 23:20:00|37039.2|37019.2|37041|37021|37041|37021|37036|37016|4
1695338700000|2023-09-21 23:25:00|37039.2|37019.2|37031|37011|37041|37021|37031|37011|10
1695339000000|2023-09-21 23:30:00|37032.8|37012.8|37026|37006|37036|37016|37026|37006|26
1695339300000|2023-09-21 23:35:00|37029.7|37009.7|37036|37016|37036|37016|37029.7|37009.7|17
1695339600000|2023-09-21 23:40:00|37034.2|37014.2|37048.6|37028.6|37048.6|37028.6|37031|37011|35
1695339900000|2023-09-21 23:45:00|37046.1|37026.1|37041.1|37021.1|37046.1|37026.1|37041.1|37021.1|5
1695340200000|2023-09-21 23:50:00|37038.6|37018.6|37038.6|37018.6|37041.1|37021.1|37036.1|37016.1|23
1695340500000|2023-09-21 23:55:00|37041.1|37021.1|37056.1|37036.1|37061.1|37041.1|37041.1|37021.1|65
1695340800000|2023-09-22 00:00:00|37053.6|37033.6|37058.6|37038.6|37066.8|37046.8|37044.3|37024.3|128
1695341100000|2023-09-22 00:05:00|37060.4|37040.4|37051.1|37031.1|37066.1|37046.1|37046.1|37026.1|88
1695341400000|2023-09-22 00:10:00|37046.1|37026.1|37036.1|37016.1|37046.1|37026.1|37034.3|37014.3|39
1695341700000|2023-09-22 00:15:00|37034.3|37014.3|37016.1|36996.1|37036.8|37016.8|37009.3|36989.3|82
1695342000000|2023-09-22 00:20:00|37018.6|36998.6|37011.1|36991.1|37021.8|37001.8|37006.1|36986.1|43
1695342300000|2023-09-22 00:25:00|37007.5|36987.5|37009.3|36989.3|37013.6|36993.6|37001.1|36981.1|50
1695342600000|2023-09-22 00:30:00|37011.1|36991.1|37026.8|37006.8|37026.8|37006.8|37009.3|36989.3|38
1695342900000|2023-09-22 00:35:00|37026.2|37006.2|37024.4|37004.4|37026.8|37006.8|37016.2|36996.2|25
1695343200000|2023-09-22 00:40:00|37026.2|37006.2|37026.2|37006.2|37031.9|37011.9|37016.9|36996.9|46
1695343500000|2023-09-22 00:45:00|37026.9|37006.9|37026.9|37006.9|37031.9|37011.9|37021.9|37001.9|17
1695343800000|2023-09-22 00:50:00|37029.4|37009.4|37041.2|37021.2|37046.2|37026.2|37026.9|37006.9|68
1695344100000|2023-09-22 00:55:00|37036.9|37016.9|37034.4|37014.4|37039.4|37019.4|37026.9|37006.9|45
1695344400000|2023-09-22 01:00:00|37032.6|37012.6|36974.4|36954.4|37033.7|37013.7|36971.2|36951.2|220
1695344700000|2023-09-22 01:05:00|36971.9|36951.9|36968.7|36948.7|36991.2|36971.2|36961.2|36941.2|92
1695345000000|2023-09-22 01:10:00|36969.4|36949.4|36951.2|36931.2|36979.4|36959.4|36941.2|36921.2|156
1695345300000|2023-09-22 01:15:00|36949.4|36929.4|36990.1|36970.1|36997.6|36977.6|36949.4|36929.4|198
1695345600000|2023-09-22 01:20:00|36987.6|36967.6|37039.4|37019.4|37051.3|37031.3|36977.6|36957.6|191
1695345900000|2023-09-22 01:25:00|37037.6|37017.6|37059.5|37039.5|37062.6|37042.6|37014.5|36994.5|157
1695346200000|2023-09-22 01:30:00|37057.6|37037.6|37027.7|37007.7|37072|37052|37012.7|36992.7|198
1695346500000|2023-09-22 01:35:00|37029.5|37009.5|37004.5|36984.5|37032.7|37012.7|36977.7|36957.7|140
1695346800000|2023-09-22 01:40:00|37002.7|36982.7|37019.5|36999.5|37047.7|37027.7|37002.7|36982.7|160
1695347100000|2023-09-22 01:45:00|37021.3|37001.3|37036.3|37016.3|37046.3|37026.3|37016.3|36996.3|146
1695347400000|2023-09-22 01:50:00|37038.1|37018.1|37066.3|37046.3|37066.3|37046.3|37017.7|36997.7|192
1695347700000|2023-09-22 01:55:00|37068.8|37048.8|37089.5|37069.5|37098.1|37078.1|37051.3|37031.3|146
1695348000000|2023-09-22 02:00:00|37091.3|37071.3|37096.3|37076.3|37120|37100|37086.3|37066.3|199
1695348300000|2023-09-22 02:05:00|37091.3|37071.3|37160|37140|37160|37140|37086.3|37066.3|238
1695348600000|2023-09-22 02:10:00|37158.2|37138.2|37188.2|37168.2|37195|37175|37121.4|37101.4|273
1695348900000|2023-09-22 02:15:00|37186.4|37166.4|37208.9|37188.9|37225|37205|37186.4|37166.4|203
1695349200000|2023-09-22 02:20:00|37210.7|37190.7|37200|37180|37220|37200|37190|37170|63
1695349500000|2023-09-22 02:25:00|37198.2|37178.2|37197.5|37177.5|37200|37180|37178.2|37158.2|124
1695349800000|2023-09-22 02:30:00|37198.2|37178.2|37215|37195|37228.2|37208.2|37196.4|37176.4|209
1695350100000|2023-09-22 02:35:00|37215.7|37195.7|37205|37185|37215.7|37195.7|37185|37165|102
1695350400000|2023-09-22 02:40:00|37208.2|37188.2|37196.4|37176.4|37210|37190|37188.2|37168.2|114
1695350700000|2023-09-22 02:45:00|37193.2|37173.2|37236.4|37216.4|37245|37225|37193.2|37173.2|158
1695351000000|2023-09-22 02:50:00|37238.2|37218.2|37200.7|37180.7|37243.2|37223.2|37195.7|37175.7|154
1695351300000|2023-09-22 02:55:00|37203.2|37183.2|37209.6|37189.6|37216.4|37196.4|37192.1|37172.1|117
1695351600000|2023-09-22 03:00:00|37204.6|37184.6|37226.5|37206.5|37234|37214|37202.1|37182.1|122
1695351900000|2023-09-22 03:05:00|37228.3|37208.3|37249|37229|37265.8|37245.8|37226.5|37206.5|160
1695352200000|2023-09-22 03:10:00|37249.7|37229.7|37264|37244|37265.8|37245.8|37232.2|37212.2|92
1695352500000|2023-09-22 03:15:00|37261.5|37241.5|37251.5|37231.5|37261.5|37241.5|37226.5|37206.5|149
1695352800000|2023-09-22 03:20:00|37252.2|37232.2|37236.5|37216.5|37264|37244|37226.5|37206.5|124
1695353100000|2023-09-22 03:25:00|37234.7|37214.7|37227.2|37207.2|37246.5|37226.5|37221.5|37201.5|72
1695353400000|2023-09-22 03:30:00|37226.5|37206.5|37197.9|37177.9|37227.2|37207.2|37192.9|37172.9|137
1695353700000|2023-09-22 03:35:00|37200.4|37180.4|37202.2|37182.2|37207.2|37187.2|37192.2|37172.2|45
1695354000000|2023-09-22 03:40:00|37197.2|37177.2|37197.9|37177.9|37205.4|37185.4|37192.2|37172.2|29
1695354300000|2023-09-22 03:45:00|37197.2|37177.2|37205.4|37185.4|37207.9|37187.9|37197.2|37177.2|30
1695354600000|2023-09-22 03:50:00|37204.7|37184.7|37182.9|37162.9|37207.2|37187.2|37180.4|37160.4|66
1695354900000|2023-09-22 03:55:00|37180.4|37160.4|37197.3|37177.3|37198|37178|37177.9|37157.9|43
1695355200000|2023-09-22 04:00:00|37196.6|37176.6|37188|37168|37197.3|37177.3|37184.8|37164.8|18
1695355500000|2023-09-22 04:05:00|37189.8|37169.8|37208|37188|37209.8|37189.8|37188|37168|36
1695355800000|2023-09-22 04:10:00|37207.3|37187.3|37213|37193|37217.3|37197.3|37204.8|37184.8|29
1695356100000|2023-09-22 04:15:00|37212.3|37192.3|37193|37173|37213|37193|37192.3|37172.3|44
1695356400000|2023-09-22 04:20:00|37202.3|37182.3|37227.3|37207.3|37227.3|37207.3|37194.8|37174.8|35
1695356700000|2023-09-22 04:25:00|37226.6|37206.6|37219.8|37199.8|37227.3|37207.3|37201.6|37181.6|54
1695357000000|2023-09-22 04:30:00|37221.6|37201.6|37199.1|37179.1|37221.6|37201.6|37195.9|37175.9|54
1695357300000|2023-09-22 04:35:00|37198.5|37178.5|37206|37186|37211|37191|37196|37176|44
1695357600000|2023-09-22 04:40:00|37206.7|37186.7|37201.7|37181.7|37211.7|37191.7|37196|37176|44
1695357900000|2023-09-22 04:45:00|37203.5|37183.5|37206|37186|37211.7|37191.7|37203.5|37183.5|18
1695358200000|2023-09-22 04:50:00|37207.8|37187.8|37208.5|37188.5|37218.5|37198.5|37201|37181|54
1695358500000|2023-09-22 04:55:00|37206.7|37186.7|37211.7|37191.7|37221|37201|37206|37186|24
1695358800000|2023-09-22 05:00:00|37211|37191|37191.7|37171.7|37216|37196|37166|37146|230
1695359100000|2023-09-22 05:05:00|37193.5|37173.5|37213.5|37193.5|37236.7|37216.7|37181|37161|159
1695359400000|2023-09-22 05:10:00|37211.7|37191.7|37168.5|37148.5|37216|37196|37166.7|37146.7|98
1695359700000|2023-09-22 05:15:00|37166.7|37146.7|37161.7|37141.7|37176|37156|37151.7|37131.7|128
1695360000000|2023-09-22 05:20:00|37159.2|37139.2|37161.7|37141.7|37176.7|37156.7|37151|37131|102
1695360300000|2023-09-22 05:25:00|37163.6|37143.6|37159.3|37139.3|37166.8|37146.8|37146.8|37126.8|106
1695360600000|2023-09-22 05:30:00|37161.1|37141.1|37146.8|37126.8|37176.1|37156.1|37128.6|37108.6|361
1695360900000|2023-09-22 05:35:00|37145|37125|37099.3|37079.3|37146.8|37126.8|37099.3|37079.3|220
1695361200000|2023-09-22 05:40:00|37100|37080|37093.6|37073.6|37111.1|37091.1|37081.8|37061.8|177
1695361500000|2023-09-22 05:45:00|37091.8|37071.8|37096.8|37076.8|37111.8|37091.8|37091.8|37071.8|120
1695361800000|2023-09-22 05:50:00|37097.5|37077.5|37087.5|37067.5|37106.8|37086.8|37075|37055|150
1695362100000|2023-09-22 05:55:00|37086.8|37066.8|37103.2|37083.2|37103.2|37083.2|37081.8|37061.8|102
1695362400000|2023-09-22 06:00:00|37102.5|37082.5|37096.8|37076.8|37123.2|37103.2|37092.5|37072.5|189
1695362700000|2023-09-22 06:05:00|37097.5|37077.5|37126.8|37106.8|37143.2|37123.2|37097.5|37077.5|105
1695363000000|2023-09-22 06:10:00|37127.5|37107.5|37125|37105|37151.8|37131.8|37122.5|37102.5|75
1695363300000|2023-09-22 06:15:00|37123.2|37103.2|37145.1|37125.1|37150.1|37130.1|37117.5|37097.5|51
1695363600000|2023-09-22 06:20:00|37146.9|37126.9|37146.9|37126.9|37158.3|37138.3|37141.9|37121.9|82
1695363900000|2023-09-22 06:25:00|37148.3|37128.3|37175.1|37155.1|37182.6|37162.6|37147.6|37127.6|64
1695364200000|2023-09-22 06:30:00|37173.3|37153.3|37163.3|37143.3|37211.9|37191.9|37159|37139|196
1695364500000|2023-09-22 06:35:00|37165.1|37145.1|37175.8|37155.8|37183.3|37163.3|37158.3|37138.3|59
1695364800000|2023-09-22 06:40:00|37175.1|37155.1|37170.1|37150.1|37176.9|37156.9|37150.1|37130.1|131
1695365100000|2023-09-22 06:45:00|37171.9|37151.9|37190.1|37170.1|37200.1|37180.1|37170.1|37150.1|78
1695365400000|2023-09-22 06:50:00|37188.3|37168.3|37175.1|37155.1|37190.1|37170.1|37163.3|37143.3|78
1695365700000|2023-09-22 06:55:00|37177.6|37157.6|37200.1|37180.1|37213.3|37193.3|37173.3|37153.3|99
1695366000000|2023-09-22 07:00:00|37196.9|37176.9|37130.1|37110.1|37196.9|37176.9|37108.3|37088.3|290
1695366300000|2023-09-22 07:05:00|37131.9|37111.9|37163.8|37143.8|37180.6|37160.6|37097|37077|256
1695366600000|2023-09-22 07:10:00|37165.6|37145.6|37228.1|37208.1|37235.6|37215.6|37152.4|37132.4|200
1695366900000|2023-09-22 07:15:00|37227.4|37207.4|37203.8|37183.8|37227.4|37207.4|37168.1|37148.1|244
1695367200000|2023-09-22 07:20:00|37203.1|37183.1|37176.3|37156.3|37203.8|37183.8|37141.3|37121.3|102
1695367500000|2023-09-22 07:25:00|37175.6|37155.6|37167.4|37147.4|37178.8|37158.8|37145.6|37125.6|135
1695367800000|2023-09-22 07:30:00|37174.6|37154.6|37367.4|37347.4|37374.9|37354.9|37174.6|37154.6|635
1695368100000|2023-09-22 07:35:00|37368.1|37348.1|37402.4|37382.4|37434.2|37414.2|37359.9|37339.9|479
1695368400000|2023-09-22 07:40:00|37404.2|37384.2|37394.2|37374.2|37419.2|37399.2|37379.2|37359.2|365
1695368700000|2023-09-22 07:45:00|37397.9|37377.9|37384.3|37364.3|37409.2|37389.2|37371.3|37351.3|251
1695369000000|2023-09-22 07:50:00|37387.9|37367.9|37349.3|37329.3|37392.5|37372.5|37339.3|37319.3|173
1695369300000|2023-09-22 07:55:00|37347.5|37327.5|37364.3|37344.3|37366.8|37346.8|37314.3|37294.3|266
1695369600000|2023-09-22 08:00:00|37365|37345|37366.8|37346.8|37400|37380|37342.5|37322.5|346
1695369900000|2023-09-22 08:05:00|37369.3|37349.3|37345.7|37325.7|37376.8|37356.8|37334.3|37314.3|292
1695370200000|2023-09-22 08:10:00|37344.3|37324.3|37367.5|37347.5|37388.2|37368.2|37340.7|37320.7|183
1695370500000|2023-09-22 08:15:00|37365.7|37345.7|37377.5|37357.5|37407.5|37387.5|37364.3|37344.3|161
1695370800000|2023-09-22 08:20:00|37374.3|37354.3|37435|37415|37450|37430|37364.3|37344.3|331
1695371100000|2023-09-22 08:25:00|37434.3|37414.3|37419.3|37399.3|37434.3|37414.3|37395|37375|157
1695371400000|2023-09-22 08:30:00|37412.1|37392.1|37467.9|37447.9|37484.7|37464.7|37391.8|37371.8|500
1695371700000|2023-09-22 08:35:00|37462.9|37442.9|37478.7|37458.7|37493|37473|37439.3|37419.3|223
1695372000000|2023-09-22 08:40:00|37478|37458|37483|37463|37493|37473|37463|37443|117
1695372300000|2023-09-22 08:45:00|37486.2|37466.2|37453|37433|37488|37468|37448.7|37428.7|170
1695372600000|2023-09-22 08:50:00|37450.5|37430.5|37458.7|37438.7|37468|37448|37448|37428|95
1695372900000|2023-09-22 08:55:00|37458|37438|37465.5|37445.5|37473|37453|37439.4|37419.4|86
1695373200000|2023-09-22 09:00:00|37468|37448|37480.5|37460.5|37488|37468|37462.3|37442.3|89
1695373500000|2023-09-22 09:05:00|37478|37458|37455.5|37435.5|37488|37468|37453|37433|77
1695373800000|2023-09-22 09:10:00|37453.7|37433.7|37473|37453|37483|37463|37443|37423|96
1695374100000|2023-09-22 09:15:00|37475.5|37455.5|37462.3|37442.3|37478|37458|37453|37433|86
1695374400000|2023-09-22 09:20:00|37460.5|37440.5|37450.5|37430.5|37463|37443|37440.5|37420.5|75
1695374700000|2023-09-22 09:25:00|37452.3|37432.3|37470.6|37450.6|37473.1|37453.1|37448|37428|66
1695375000000|2023-09-22 09:30:00|37468.8|37448.8|37466.3|37446.3|37474.5|37454.5|37451.3|37431.3|85
1695375300000|2023-09-22 09:35:00|37467|37447|37458.8|37438.8|37489.5|37469.5|37454.5|37434.5|104
1695375600000|2023-09-22 09:40:00|37457|37437|37439.5|37419.5|37464.5|37444.5|37426.3|37406.3|111
1695375900000|2023-09-22 09:45:00|37441.3|37421.3|37446.3|37426.3|37456.3|37436.3|37434.5|37414.5|48
1695376200000|2023-09-22 09:50:00|37444.5|37424.5|37417.7|37397.7|37444.5|37424.5|37404.5|37384.5|105
1695376500000|2023-09-22 09:55:00|37419.5|37399.5|37399.5|37379.5|37424.5|37404.5|37394.5|37374.5|90
1695376800000|2023-09-22 10:00:00|37397|37377|37404.5|37384.5|37417|37397|37395.2|37375.2|85
1695377100000|2023-09-22 10:05:00|37405.2|37385.2|37405.9|37385.9|37423.8|37403.8|37404.5|37384.5|78
1695377400000|2023-09-22 10:10:00|37404.5|37384.5|37397|37377|37409.5|37389.5|37385.2|37365.2|70
1695377700000|2023-09-22 10:15:00|37395.2|37375.2|37409.5|37389.5|37412|37392|37389.5|37369.5|58
1695378000000|2023-09-22 10:20:00|37409.6|37389.6|37397.8|37377.8|37409.6|37389.6|37387.8|37367.8|51
1695378300000|2023-09-22 10:25:00|37396|37376|37375.3|37355.3|37402.8|37382.8|37375.3|37355.3|274
1695378600000|2023-09-22 10:30:00|37374.6|37354.6|37364.6|37344.6|37377.8|37357.8|37349.6|37329.6|158
1695378900000|2023-09-22 10:35:00|37365.3|37345.3|37351.7|37331.7|37372.8|37352.8|37349.2|37329.2|96
1695379200000|2023-09-22 10:40:00|37352.4|37332.4|37341.7|37321.7|37354.9|37334.9|37329.9|37309.9|141
1695379500000|2023-09-22 10:45:00|37342.4|37322.4|37322.4|37302.4|37344.2|37324.2|37319.9|37299.9|93
1695379800000|2023-09-22 10:50:00|37326.7|37306.7|37329.2|37309.2|37334.9|37314.9|37317.4|37297.4|71
1695380100000|2023-09-22 10:55:00|37327.4|37307.4|37319.2|37299.2|37329.2|37309.2|37312.4|37292.4|63
1695380400000|2023-09-22 11:00:00|37319.9|37299.9|37306.7|37286.7|37321.7|37301.7|37297.4|37277.4|83
1695380700000|2023-09-22 11:05:00|37307.4|37287.4|37308.2|37288.2|37317.4|37297.4|37291.7|37271.7|115
1695381000000|2023-09-22 11:10:00|37307.4|37287.4|37272.5|37252.5|37307.5|37287.5|37267.5|37247.5|265
1695381300000|2023-09-22 11:15:00|37270|37250|37301.8|37281.8|37304.3|37284.3|37256.8|37236.8|229
1695381600000|2023-09-22 11:20:00|37301.1|37281.1|37311.8|37291.8|37314.3|37294.3|37290|37270|133
1695381900000|2023-09-22 11:25:00|37311.1|37291.1|37309.3|37289.3|37317.5|37297.5|37296.1|37276.1|110
1695382200000|2023-09-22 11:30:00|37311.1|37291.1|37309.3|37289.3|37326.1|37306.1|37301.8|37281.8|211
1695382500000|2023-09-22 11:35:00|37311.1|37291.1|37309.3|37289.3|37324.3|37304.3|37302.5|37282.5|181
1695382800000|2023-09-22 11:40:00|37312.5|37292.5|37303.6|37283.6|37312.5|37292.5|37271.8|37251.8|168
1695383100000|2023-09-22 11:45:00|37306.1|37286.1|37326.1|37306.1|37328.6|37308.6|37306.1|37286.1|111
1695383400000|2023-09-22 11:50:00|37328.6|37308.6|37343.6|37323.6|37356.8|37336.8|37323.6|37303.6|143
1695383700000|2023-09-22 11:55:00|37342.9|37322.9|37351.9|37331.9|37366.1|37346.1|37340.4|37320.4|170
1695384000000|2023-09-22 12:00:00|37356.1|37336.1|37381.2|37361.2|37421.2|37401.2|37356.1|37336.1|792
1695384300000|2023-09-22 12:05:00|37376.2|37356.2|37242.6|37222.6|37381.9|37361.9|37237.6|37217.6|879
1695384600000|2023-09-22 12:10:00|37237.6|37217.6|37271.2|37251.2|37271.2|37251.2|37209.4|37189.4|626
1695384900000|2023-09-22 12:15:00|37278|37258|37301.2|37281.2|37306.9|37286.9|37266.2|37246.2|260
1695385200000|2023-09-22 12:20:00|37300.5|37280.5|37316.2|37296.2|37329.8|37309.8|37291.2|37271.2|314
1695385500000|2023-09-22 12:25:00|37320.5|37300.5|37336.2|37316.2|37336.2|37316.2|37308.7|37288.7|195
1695385800000|2023-09-22 12:30:00|37338.7|37318.7|37306.2|37286.2|37346.2|37326.2|37306.2|37286.2|203
1695386100000|2023-09-22 12:35:00|37310.5|37290.5|37279.4|37259.4|37311.2|37291.2|37271.2|37251.2|241
1695386400000|2023-09-22 12:40:00|37276.9|37256.9|37286.9|37266.9|37300.5|37280.5|37246.9|37226.9|266
1695386700000|2023-09-22 12:45:00|37286.2|37266.2|37257.7|37237.7|37294.4|37274.4|37252.7|37232.7|198
1695387000000|2023-09-22 12:50:00|37257|37237|37257.7|37237.7|37267.7|37247.7|37237|37217|211
1695387300000|2023-09-22 12:55:00|37252.7|37232.7|37267.7|37247.7|37272.7|37252.7|37252|37232|237
1695387600000|2023-09-22 13:00:00|37270.2|37250.2|37272.7|37252.7|37277|37257|37213.4|37193.4|966
1695387900000|2023-09-22 13:05:00|37274.5|37254.5|37261.3|37241.3|37296.3|37276.3|37255.6|37235.6|310
1695388200000|2023-09-22 13:10:00|37263.8|37243.8|37275.6|37255.6|37300.6|37280.6|37260.6|37240.6|376
1695388500000|2023-09-22 13:15:00|37276.3|37256.3|37301.3|37281.3|37306.3|37286.3|37266.3|37246.3|172
1695388800000|2023-09-22 13:20:00|37302|37282|37278.8|37258.8|37307|37287|37271.3|37251.3|168
1695389100000|2023-09-22 13:25:00|37277|37257|37232.7|37212.7|37281.3|37261.3|37231.3|37211.3|299
1695389400000|2023-09-22 13:30:00|37232|37212|37247|37227|37282|37262|37202.7|37182.7|444
1695389700000|2023-09-22 13:35:00|37247.7|37227.7|37251.3|37231.3|37271.3|37251.3|37242.7|37222.7|177
1695390000000|2023-09-22 13:40:00|37252.1|37232.1|37228.2|37208.2|37252.1|37232.1|37215.7|37195.7|252
1695390300000|2023-09-22 13:45:00|37240.7|37220.7|37250.7|37230.7|37272.1|37252.1|37224.6|37204.6|550
1695390600000|2023-09-22 13:50:00|37248.2|37228.2|37202.1|37182.1|37251.4|37231.4|37186.4|37166.4|331
1695390900000|2023-09-22 13:55:00|37201.4|37181.4|37241.4|37221.4|37251.4|37231.4|37197.8|37177.8|182
1695391200000|2023-09-22 14:00:00|37238.9|37218.9|37282.1|37262.1|37291.4|37271.4|37231.4|37211.4|304
1695391500000|2023-09-22 14:05:00|37281.4|37261.4|37281.4|37261.4|37318.9|37298.9|37277.8|37257.8|303
1695391800000|2023-09-22 14:10:00|37278.9|37258.9|37249.6|37229.6|37301.4|37281.4|37241.4|37221.4|150
1695392100000|2023-09-22 14:15:00|37247.1|37227.1|37257.1|37237.1|37272.1|37252.1|37231.4|37211.4|241
1695392400000|2023-09-22 14:20:00|37256.4|37236.4|37277.1|37257.1|37284.6|37264.6|37242.1|37222.1|134
1695392700000|2023-09-22 14:25:00|37276.4|37256.4|37290.7|37270.7|37290.7|37270.7|37261.4|37241.4|151
1695393000000|2023-09-22 14:30:00|37291.4|37271.4|37311.5|37291.5|37311.5|37291.5|37280.8|37260.8|184
1695393300000|2023-09-22 14:35:00|37315.8|37295.8|37318.3|37298.3|37325.8|37305.8|37304|37284|178
1695393600000|2023-09-22 14:40:00|37320.8|37300.8|37287.2|37267.2|37320.8|37300.8|37277.9|37257.9|390
1695393900000|2023-09-22 14:45:00|37282.9|37262.9|37274.7|37254.7|37292.2|37272.2|37267.9|37247.9|156
1695394200000|2023-09-22 14:50:00|37272.2|37252.2|37282.9|37262.9|37287.9|37267.9|37247.9|37227.9|111
1695394500000|2023-09-22 14:55:00|37282.2|37262.2|37260.4|37240.4|37297.2|37277.2|37252.2|37232.2|147
1695394800000|2023-09-22 15:00:00|37262.2|37242.2|37177.9|37157.9|37267.2|37247.2|37177.9|37157.9|381
1695395100000|2023-09-22 15:05:00|37182.2|37162.2|37167.9|37147.9|37192.9|37172.9|37167.2|37147.2|316
1695395400000|2023-09-22 15:10:00|37169.7|37149.7|37184.7|37164.7|37186.5|37166.5|37152.9|37132.9|275
1695395700000|2023-09-22 15:15:00|37187.2|37167.2|37194.8|37174.8|37199.8|37179.8|37173|37153|184
1695396000000|2023-09-22 15:20:00|37196.5|37176.5|37162.3|37142.3|37197.3|37177.3|37153|37133|166
1695396300000|2023-09-22 15:25:00|37163|37143|37173|37153|37173|37153|37143|37123|262
1695396600000|2023-09-22 15:30:00|37172.3|37152.3|37148|37128|37175.5|37155.5|37142.3|37122.3|123
1695396900000|2023-09-22 15:35:00|37148.7|37128.7|37183|37163|37184.8|37164.8|37147.3|37127.3|180
1695397200000|2023-09-22 15:40:00|37182.3|37162.3|37153|37133|37183|37163|37153|37133|163
1695397500000|2023-09-22 15:45:00|37152.3|37132.3|37123|37103|37163|37143|37118.7|37098.7|289
1695397800000|2023-09-22 15:50:00|37123.7|37103.7|37148.7|37128.7|37154.4|37134.4|37123|37103|176
1695398100000|2023-09-22 15:55:00|37149.4|37129.4|37118.7|37098.7|37149.4|37129.4|37113.7|37093.7|100
1695398400000|2023-09-22 16:00:00|37114.5|37094.5|37101.3|37081.3|37114.5|37094.5|37099.5|37079.5|177
1695398700000|2023-09-22 16:05:00|37099.5|37079.5|37076.6|37056.6|37099.5|37079.5|37072|37052|441
1695399000000|2023-09-22 16:10:00|37074.1|37054.1|37103|37083|37108|37088|37062.3|37042.3|243
1695399300000|2023-09-22 16:15:00|37107.3|37087.3|37104.8|37084.8|37116.6|37096.6|37090.5|37070.5|341
1695399600000|2023-09-22 16:20:00|37106.6|37086.6|37093|37073|37111.6|37091.6|37083|37063|235
1695399900000|2023-09-22 16:25:00|37088|37068|37064.8|37044.8|37088|37068|37063|37043|172
1695400200000|2023-09-22 16:30:00|37063|37043|37068.1|37048.1|37081.6|37061.6|37063|37043|157
1695400500000|2023-09-22 16:35:00|37063.1|37043.1|37073.8|37053.8|37077.4|37057.4|37063.1|37043.1|130
1695400800000|2023-09-22 16:40:00|37073.1|37053.1|37063.1|37043.1|37078.1|37058.1|37058.1|37038.1|148
1695401100000|2023-09-22 16:45:00|37062.4|37042.4|37057.4|37037.4|37073.1|37053.1|37055.6|37035.6|258
1695401400000|2023-09-22 16:50:00|37055.6|37035.6|37051.7|37031.7|37062.4|37042.4|37043.8|37023.8|247
1695401700000|2023-09-22 16:55:00|37056|37036|37060.2|37040.2|37066|37046|37043.1|37023.1|1130
1695402000000|2023-09-22 17:00:00|37055.2|37035.2|37063.8|37043.8|37068.8|37048.8|37043.8|37023.8|334
1695402300000|2023-09-22 17:05:00|37063.1|37043.1|37063.8|37043.8|37073.8|37053.8|37053.1|37033.1|94
1695402600000|2023-09-22 17:10:00|37060.3|37040.3|37059.6|37039.6|37064.6|37044.6|37053.8|37033.8|115
1695402900000|2023-09-22 17:15:00|37063.9|37043.9|37068.2|37048.2|37078.9|37058.9|37063.9|37043.9|103
1695403200000|2023-09-22 17:20:00|37067.1|37047.1|37061.4|37041.4|37067.1|37047.1|37051.4|37031.4|55
1695403500000|2023-09-22 17:25:00|37063.2|37043.2|37048.9|37028.9|37066.4|37046.4|37043.9|37023.9|39
1695403800000|2023-09-22 17:30:00|37046.4|37026.4|37038.9|37018.9|37047.1|37027.1|37024.6|37004.6|77
1695404100000|2023-09-22 17:35:00|37034.6|37014.6|37028.9|37008.9|37043.9|37023.9|37026.4|37006.4|47
1695404400000|2023-09-22 17:40:00|37031.4|37011.4|37017.1|36997.1|37031.4|37011.4|37015.3|36995.3|57
1695404700000|2023-09-22 17:45:00|37015.3|36995.3|37014.6|36994.6|37023.9|37003.9|37012.1|36992.1|93
1695405000000|2023-09-22 17:50:00|37012.1|36992.1|37033.9|37013.9|37033.9|37013.9|37010.4|36990.4|98
1695405300000|2023-09-22 17:55:00|37032.1|37012.1|37024|37004|37034.7|37014.7|37019.7|36999.7|82
1695405600000|2023-09-22 18:00:00|37024.7|37004.7|37025.4|37005.4|37034.7|37014.7|37019|36999|120
1695405900000|2023-09-22 18:05:00|37027.9|37007.9|37015.4|36995.4|37027.9|37007.9|37015.4|36995.4|20
1695406200000|2023-09-22 18:10:00|37019.7|36999.7|37009.7|36989.7|37022.2|37002.2|37007.2|36987.2|67
1695406500000|2023-09-22 18:15:00|37009|36989|36996.5|36976.5|37010.4|36990.4|36994.7|36974.7|128
1695406800000|2023-09-22 18:20:00|36998.3|36978.3|36999.3|36979.3|37009.7|36989.7|36992.5|36972.5|108
1695407100000|2023-09-22 18:25:00|36997.6|36977.6|37006.9|36986.9|37019.3|36999.3|36994.3|36974.3|93
1695407400000|2023-09-22 18:30:00|37009.4|36989.4|37013.7|36993.7|37016.9|36996.9|37006.9|36986.9|88
1695407700000|2023-09-22 18:35:00|37011.9|36991.9|36996.9|36976.9|37016.2|36996.2|36991.2|36971.2|59
1695408000000|2023-09-22 18:40:00|36995.1|36975.1|36994.4|36974.4|37001.9|36981.9|36992.6|36972.6|51
1695408300000|2023-09-22 18:45:00|36991.9|36971.9|36991.9|36971.9|36998.7|36978.7|36986.9|36966.9|109
1695408600000|2023-09-22 18:50:00|36994.4|36974.4|37005.5|36985.5|37005.5|36985.5|36991.9|36971.9|48
1695408900000|2023-09-22 18:55:00|37009.8|36989.8|37015.5|36995.5|37024.8|37004.8|37005.5|36985.5|66
1695409200000|2023-09-22 19:00:00|37011.2|36991.2|37030.5|37010.5|37039.1|37019.1|37010.5|36990.5|90
1695409500000|2023-09-22 19:05:00|37032.3|37012.3|37058.7|37038.7|37060.5|37040.5|37028.7|37008.7|124
1695409800000|2023-09-22 19:10:00|37060.5|37040.5|37063|37043|37065.5|37045.5|37053.7|37033.7|31
1695410100000|2023-09-22 19:15:00|37065.5|37045.5|37065.5|37045.5|37069.1|37049.1|37055.5|37035.5|32
1695410400000|2023-09-22 19:20:00|37064.8|37044.8|37062.3|37042.3|37069.8|37049.8|37054.1|37034.1|70
1695410700000|2023-09-22 19:25:00|37060.6|37040.6|37064.9|37044.9|37067.4|37047.4|37053.1|37033.1|25
1695411000000|2023-09-22 19:30:00|37065.6|37045.6|37052.4|37032.4|37069.9|37049.9|37050.6|37030.6|51
1695411300000|2023-09-22 19:35:00|37049.9|37029.9|37054.2|37034.2|37059.2|37039.2|37049.9|37029.9|98
1695411600000|2023-09-22 19:40:00|37054.9|37034.9|37039.2|37019.2|37054.9|37034.9|37039.2|37019.2|26
1695411900000|2023-09-22 19:45:00|37034.9|37014.9|37039.9|37019.9|37044.9|37024.9|37030.6|37010.6|48
1695412200000|2023-09-22 19:50:00|37039.2|37019.2|37027.4|37007.4|37039.2|37019.2|37024.9|37004.9|52
1695412500000|2023-09-22 19:55:00|37029.2|37009.2|37036.7|37016.7|37039.9|37019.9|37029.2|37009.2|52
1695412800000|2023-09-22 20:00:00|37037.4|37017.4|37041.7|37021.7|37044.9|37024.9|37037.4|37017.4|33
1695413100000|2023-09-22 20:05:00|37043.5|37023.5|37042.8|37022.8|37047.8|37027.8|37033.5|37013.5|140
1695413400000|2023-09-22 20:10:00|37042.1|37022.1|37042.8|37022.8|37047.8|37027.8|37034.6|37014.6|58
1695413700000|2023-09-22 20:15:00|37042.1|37022.1|37032.1|37012.1|37042.8|37022.8|37032.1|37012.1|37
1695414000000|2023-09-22 20:20:00|37032.8|37012.8|37042.1|37022.1|37047.1|37027.1|37029.6|37009.6|34
1695414300000|2023-09-22 20:25:00|37039.6|37019.6|37037.1|37017.1|37042.1|37022.1|37034.6|37014.6|19
1695414600000|2023-09-22 20:30:00|37037.9|37017.9|37037.9|37017.9|37042.9|37022.9|37032.9|37012.9|36
1695414900000|2023-09-22 20:35:00|37037.2|37017.2|37037.9|37017.9|37037.9|37017.9|37037.2|37017.2|2
1695415200000|2023-09-22 20:40:00|37037.2|37017.2|37032.9|37012.9|37037.9|37017.9|37024.7|37004.7|63
1695415500000|2023-09-22 20:45:00|37031.1|37011.1|37049|37029|37051.5|37031.5|37028.6|37008.6|44
1695415800000|2023-09-22 20:50:00|37047.2|37027.2|37028.3|37008.3|37048.3|37028.3|37027.5|37007.5|78
1695416100000|2023-09-22 20:55:00|37025.8|37005.8|37031.8|37011.8|37031.8|37011.8|37014.7|36994.7|85
1695592800000|2023-09-24 22:00:00|37061.6|37041.6|37096.6|37076.6|37097.3|37077.3|37051.6|37031.6|104
1695593100000|2023-09-24 22:05:00|37094.1|37074.1|37101.6|37081.6|37101.6|37081.6|37084.8|37064.8|45
1695593400000|2023-09-24 22:10:00|37099.1|37079.1|37116.6|37096.6|37118.3|37098.3|37096.6|37076.6|129
1695593700000|2023-09-24 22:15:00|37118.3|37098.3|37116.6|37096.6|37121.6|37101.6|37115.8|37095.8|41
1695594000000|2023-09-24 22:20:00|37121.6|37101.6|37126.6|37106.6|37126.6|37106.6|37116.6|37096.6|22
1695594300000|2023-09-24 22:25:00|37121.6|37101.6|37116.6|37096.6|37126.6|37106.6|37116.6|37096.6|27
1695594600000|2023-09-24 22:30:00|37117.4|37097.4|37121.6|37101.6|37121.6|37101.6|37111.6|37091.6|35
1695594900000|2023-09-24 22:35:00|37116.6|37096.6|37116.7|37096.7|37121.6|37101.6|37116.6|37096.6|30
1695595200000|2023-09-24 22:40:00|37120.9|37100.9|37116.7|37096.7|37120.9|37100.9|37116.7|37096.7|18
1695595500000|2023-09-24 22:45:00|37115.9|37095.9|37116.7|37096.7|37116.7|37096.7|37113.2|37093.2|33
1695595800000|2023-09-24 22:50:00|37111.7|37091.7|37113.4|37093.4|37116.7|37096.7|37111.7|37091.7|12
1695596100000|2023-09-24 22:55:00|37115.1|37095.1|37106.7|37086.7|37118.4|37098.4|37105.9|37085.9|29
1695596400000|2023-09-24 23:00:00|37102.5|37082.5|37086.7|37066.7|37104.2|37084.2|37086.7|37066.7|30
1695596700000|2023-09-24 23:05:00|37088.4|37068.4|37086.7|37066.7|37089.2|37069.2|37082.5|37062.5|16
1695597000000|2023-09-24 23:10:00|37090.9|37070.9|37089.2|37069.2|37091.7|37071.7|37086.7|37066.7|17
1695597300000|2023-09-24 23:15:00|37087.5|37067.5|37084.2|37064.2|37091.7|37071.7|37082.5|37062.5|21
1695597600000|2023-09-24 23:20:00|37086|37066|37089.2|37069.2|37091|37071|37086|37066|5
1695597900000|2023-09-24 23:25:00|37089.3|37069.3|37086.8|37066.8|37091|37071|37086.8|37066.8|1
1695598200000|2023-09-24 23:30:00|37088.5|37068.5|37108.5|37088.5|37108.5|37088.5|37088.5|37068.5|8
1695598500000|2023-09-24 23:35:00|37109.3|37089.3|37111.8|37091.8|37111.8|37091.8|37106.8|37086.8|9
1695598800000|2023-09-24 23:40:00|37108.5|37088.5|37107.8|37087.8|37111|37091|37101|37081|17
1695599100000|2023-09-24 23:45:00|37106|37086|37101.8|37081.8|37111|37091|37101.8|37081.8|10
1695599400000|2023-09-24 23:50:00|37103.5|37083.5|37113.5|37093.5|37116|37096|37101.8|37081.8|39
1695599700000|2023-09-24 23:55:00|37111.8|37091.8|37116.1|37096.1|37116.1|37096.1|37111.8|37091.8|8
1695600000000|2023-09-25 00:00:00|37112.6|37092.6|37097.6|37077.6|37114.3|37094.3|37086.8|37066.8|100
1695600300000|2023-09-25 00:05:00|37099.3|37079.3|37106.1|37086.1|37111.1|37091.1|37094.3|37074.3|53
1695600600000|2023-09-25 00:10:00|37107.8|37087.8|37092.6|37072.6|37107.8|37087.8|37091.9|37071.9|20
1695600900000|2023-09-25 00:15:00|37097.6|37077.6|37081.1|37061.1|37097.6|37077.6|37076.1|37056.1|50
1695601200000|2023-09-25 00:20:00|37082.6|37062.6|37083.6|37063.6|37086.1|37066.1|37077.6|37057.6|33
1695601500000|2023-09-25 00:25:00|37084.4|37064.4|37093.6|37073.6|37096.1|37076.1|37081.1|37061.1|41
1695601800000|2023-09-25 00:30:00|37095.4|37075.4|37086.9|37066.9|37097.7|37077.7|37086.1|37066.1|23
1695602100000|2023-09-25 00:35:00|37087.7|37067.7|37082.7|37062.7|37089.4|37069.4|37072.7|37052.7|54
1695602400000|2023-09-25 00:40:00|37084.4|37064.4|37086.2|37066.2|37086.9|37066.9|37077.7|37057.7|34
1695602700000|2023-09-25 00:45:00|37086.9|37066.9|37091.2|37071.2|37092.7|37072.7|37081.2|37061.2|41
1695603000000|2023-09-25 00:50:00|37089.4|37069.4|37089.4|37069.4|37094.4|37074.4|37087.7|37067.7|43
1695603300000|2023-09-25 00:55:00|37087.7|37067.7|37094.5|37074.5|37097|37077|37082.7|37062.7|57
1695603600000|2023-09-25 01:00:00|37092.7|37072.7|37120.2|37100.2|37127.7|37107.7|37092.7|37072.7|318
1695603900000|2023-09-25 01:05:00|37118.5|37098.5|37109.5|37089.5|37133.5|37113.5|37101|37081|246
1695604200000|2023-09-25 01:10:00|37110.3|37090.3|37097.8|37077.8|37114.5|37094.5|37077.8|37057.8|134
1695604500000|2023-09-25 01:15:00|37102|37082|37144.5|37124.5|37154.5|37134.5|37087.8|37067.8|189
1695604800000|2023-09-25 01:20:00|37142.8|37122.8|37112.8|37092.8|37145.3|37125.3|37092.8|37072.8|141
1695605100000|2023-09-25 01:25:00|37112|37092|37097.8|37077.8|37124.5|37104.5|37097.8|37077.8|148
1695605400000|2023-09-25 01:30:00|37099.5|37079.5|37101.3|37081.3|37104.5|37084.5|37077.8|37057.8|216
1695605700000|2023-09-25 01:35:00|37104.5|37084.5|37077.8|37057.8|37126.3|37106.3|37076.3|37056.3|122
1695606000000|2023-09-25 01:40:00|37074.5|37054.5|37009.6|36989.6|37077|37057|37006.3|36986.3|274
1695606300000|2023-09-25 01:45:00|37007.1|36987.1|37033|37013|37050.5|37030.5|37001.3|36981.3|128
1695606600000|2023-09-25 01:50:00|37030.5|37010.5|37051.3|37031.3|37056.3|37036.3|37023|37003|59
1695606900000|2023-09-25 01:55:00|37048.8|37028.8|37035.5|37015.5|37048.8|37028.8|37021.3|37001.3|93
1695607200000|2023-09-25 02:00:00|37033|37013|37039.8|37019.8|37049.8|37029.8|37020.6|37000.6|140
1695607500000|2023-09-25 02:05:00|37042.3|37022.3|37004.8|36984.8|37049.8|37029.8|36999.8|36979.8|176
1695607800000|2023-09-25 02:10:00|37000.6|36980.6|37009.8|36989.8|37024.8|37004.8|36999.8|36979.8|116
1695608100000|2023-09-25 02:15:00|37005.6|36985.6|37016.5|36996.5|37019|36999|36997.3|36977.3|49
1695608400000|2023-09-25 02:20:00|37014.8|36994.8|37009.8|36989.8|37026.5|37006.5|37004.1|36984.1|24
1695608700000|2023-09-25 02:25:00|37010.6|36990.6|37000.6|36980.6|37014.8|36994.8|36988.9|36968.9|90
1695609000000|2023-09-25 02:30:00|37001.4|36981.4|37004.9|36984.9|37010.6|36990.6|36991.4|36971.4|60
1695609300000|2023-09-25 02:35:00|37003.1|36983.1|37029.9|37009.9|37029.9|37009.9|36995.6|36975.6|86
1695609600000|2023-09-25 02:40:00|37028.1|37008.1|37022.4|37002.4|37034.9|37014.9|37014.9|36994.9|55
1695609900000|2023-09-25 02:45:00|37020.6|37000.6|37058.2|37038.2|37059.9|37039.9|37014.9|36994.9|83
1695610200000|2023-09-25 02:50:00|37059.9|37039.9|37053.2|37033.2|37061.4|37041.4|37046.4|37026.4|89
1695610500000|2023-09-25 02:55:00|37051.4|37031.4|37071.5|37051.5|37080.7|37060.7|37051.4|37031.4|90
1695610800000|2023-09-25 03:00:00|37070.7|37050.7|37068.2|37048.2|37083.2|37063.2|37061.5|37041.5|59
1695611100000|2023-09-25 03:05:00|37066.5|37046.5|37068.2|37048.2|37069.9|37049.9|37055.7|37035.7|81
1695611400000|2023-09-25 03:10:00|37069.9|37049.9|37069.9|37049.9|37078.2|37058.2|37049.9|37029.9|110
1695611700000|2023-09-25 03:15:00|37068.2|37048.2|37069.9|37049.9|37079.9|37059.9|37064.9|37044.9|66
1695612000000|2023-09-25 03:20:00|37068.2|37048.2|37050|37030|37070|37050|37048.2|37028.2|59
1695612300000|2023-09-25 03:25:00|37048.2|37028.2|37060.7|37040.7|37065|37045|37035.7|37015.7|100
1695612600000|2023-09-25 03:30:00|37060|37040|37050.8|37030.8|37060.7|37040.7|37050|37030|22
1695612900000|2023-09-25 03:35:00|37050|37030|37060|37040|37060.8|37040.8|37045.8|37025.8|23
1695613200000|2023-09-25 03:40:00|37062.5|37042.5|37060|37040|37065|37045|37055|37035|20
1695613500000|2023-09-25 03:45:00|37058.3|37038.3|37052.5|37032.5|37060|37040|37045|37025|25
1695613800000|2023-09-25 03:50:00|37053.3|37033.3|37055.8|37035.8|37060.8|37040.8|37053.3|37033.3|15
1695614100000|2023-09-25 03:55:00|37055|37035|37055|37035|37058.3|37038.3|37055|37035|3
1695614400000|2023-09-25 04:00:00|37055.8|37035.8|37045.8|37025.8|37055.8|37035.8|37045.8|37025.8|22
1695614700000|2023-09-25 04:05:00|37045|37025|37040.1|37020.1|37046.6|37026.6|37035.1|37015.1|33
1695615000000|2023-09-25 04:10:00|37040.8|37020.8|37030.1|37010.1|37041.6|37021.6|37028.3|37008.3|32
1695615300000|2023-09-25 04:15:00|37028.3|37008.3|37020.1|37000.1|37030.1|37010.1|37020.1|37000.1|28
1695615600000|2023-09-25 04:20:00|37018.4|36998.4|37030.1|37010.1|37030.1|37010.1|37015.1|36995.1|26
1695615900000|2023-09-25 04:25:00|37030.9|37010.9|37030.1|37010.1|37032.6|37012.6|37027.6|37007.6|19
1695616200000|2023-09-25 04:30:00|37029.3|37009.3|37040.9|37020.9|37040.9|37020.9|37021.7|37001.7|34
1695616500000|2023-09-25 04:35:00|37040.1|37020.1|37045.1|37025.1|37045.9|37025.9|37035.9|37015.9|19
1695616800000|2023-09-25 04:40:00|37043.4|37023.4|37025.9|37005.9|37043.4|37023.4|37020.1|37000.1|14
1695617100000|2023-09-25 04:45:00|37026.7|37006.7|37033.4|37013.4|37035.1|37015.1|37021.7|37001.7|13
1695617400000|2023-09-25 04:50:00|37035.1|37015.1|37030.9|37010.9|37045.1|37025.1|37030.9|37010.9|23
1695617700000|2023-09-25 04:55:00|37032.7|37012.7|37028.4|37008.4|37035.9|37015.9|37020.9|37000.9|66
1695618000000|2023-09-25 05:00:00|37026.7|37006.7|37035.2|37015.2|37040.2|37020.2|37020.9|37000.9|45
1695618300000|2023-09-25 05:05:00|37033.5|37013.5|37045.2|37025.2|37045.2|37025.2|37030.2|37010.2|15
1695618600000|2023-09-25 05:10:00|37046|37026|37053.5|37033.5|37055.2|37035.2|37045.2|37025.2|52
1695618900000|2023-09-25 05:15:00|37055.2|37035.2|37063.5|37043.5|37066|37046|37055.2|37035.2|44
1695619200000|2023-09-25 05:20:00|37065.2|37045.2|37071|37051|37076.8|37056.8|37061.8|37041.8|30
1695619500000|2023-09-25 05:25:00|37071.8|37051.8|37061|37041|37076.8|37056.8|37061|37041|15
1695619800000|2023-09-25 05:30:00|37058.5|37038.5|37018.5|36998.5|37066|37046|37018.5|36998.5|106
1695620100000|2023-09-25 05:35:00|37021|37001|37039.3|37019.3|37048.5|37028.5|37021|37001|50
1695620400000|2023-09-25 05:40:00|37036.8|37016.8|37015.3|36995.3|37041.8|37021.8|37010.3|36990.3|59
1695620700000|2023-09-25 05:45:00|37012.8|36992.8|37028.5|37008.5|37031.8|37011.8|37010.3|36990.3|70
1695621000000|2023-09-25 05:50:00|37026.8|37006.8|36972.8|36952.8|37031.1|37011.1|36972.8|36952.8|126
1695621300000|2023-09-25 05:55:00|36971.1|36951.1|36987|36967|36987|36967|36967.8|36947.8|121
1695621600000|2023-09-25 06:00:00|36985.3|36965.3|36967|36947|36998.7|36978.7|36958.6|36938.6|60
1695621900000|2023-09-25 06:05:00|36965.3|36945.3|36957|36937|36975.3|36955.3|36940.3|36920.3|90
1695622200000|2023-09-25 06:10:00|36960.3|36940.3|36970.3|36950.3|36972|36952|36938.6|36918.6|113
1695622500000|2023-09-25 06:15:00|36965.3|36945.3|36948.6|36928.6|36969.6|36949.6|36945.3|36925.3|93
1695622800000|2023-09-25 06:20:00|36950.3|36930.3|36935.3|36915.3|36961.1|36941.1|36929.6|36909.6|56
1695623100000|2023-09-25 06:25:00|36937.1|36917.1|36886.9|36866.9|36940.3|36920.3|36880.2|36860.2|229
1695623400000|2023-09-25 06:30:00|36889.4|36869.4|36908.6|36888.6|36926.1|36906.1|36886.9|36866.9|150
1695623700000|2023-09-25 06:35:00|36910.4|36890.4|36916.9|36896.9|36916.9|36896.9|36901.9|36881.9|85
1695624000000|2023-09-25 06:40:00|36921.9|36901.9|36946.9|36926.9|36946.9|36926.9|36921.9|36901.9|71
1695624300000|2023-09-25 06:45:00|36950.2|36930.2|36962|36942|36972|36952|36950.2|36930.2|97
1695624600000|2023-09-25 06:50:00|36953.7|36933.7|36942|36922|36967|36947|36937|36917|78
1695624900000|2023-09-25 06:55:00|36944.5|36924.5|36945.3|36925.3|36947|36927|36934.5|36914.5|89
1695625200000|2023-09-25 07:00:00|36941|36921|36952|36932|36967|36947|36912|36892|186
1695625500000|2023-09-25 07:05:00|36953.7|36933.7|36934.5|36914.5|36953.7|36933.7|36919.5|36899.5|83
1695625800000|2023-09-25 07:10:00|36936.2|36916.2|36963.7|36943.7|36968.7|36948.7|36932|36912|71
1695626100000|2023-09-25 07:15:00|36965.5|36945.5|36975.5|36955.5|36984.7|36964.7|36947.2|36927.2|127
1695626400000|2023-09-25 07:20:00|36980.5|36960.5|36974.7|36954.7|36987.2|36967.2|36970.5|36950.5|64
1695626700000|2023-09-25 07:25:00|36975.5|36955.5|36984.7|36964.7|36995.5|36975.5|36955.5|36935.5|114
1695627000000|2023-09-25 07:30:00|36983|36963|36980.5|36960.5|36990.5|36970.5|36967.2|36947.2|43
1695627300000|2023-09-25 07:35:00|36979.7|36959.7|36972.2|36952.2|37005.5|36985.5|36970.5|36950.5|142
1695627600000|2023-09-25 07:40:00|36974|36954|36988.8|36968.8|37000.5|36980.5|36970.5|36950.5|142
1695627900000|2023-09-25 07:45:00|36990.5|36970.5|36973|36953|36990.5|36970.5|36963.8|36943.8|56
1695628200000|2023-09-25 07:50:00|36973.8|36953.8|36950.5|36930.5|36985.5|36965.5|36950.5|36930.5|131
1695628500000|2023-09-25 07:55:00|36948|36928|36970.6|36950.6|36985.5|36965.5|36945.5|36925.5|122
1695628800000|2023-09-25 08:00:00|36965.6|36945.6|36925.6|36905.6|36979.8|36959.8|36925.6|36905.6|179
1695629100000|2023-09-25 08:05:00|36930.6|36910.6|36885.6|36865.6|36935.6|36915.6|36860.6|36840.6|250
1695629400000|2023-09-25 08:10:00|36887.3|36867.3|36848.9|36828.9|36895.6|36875.6|36836.4|36816.4|178
1695629700000|2023-09-25 08:15:00|36848.1|36828.1|36862.3|36842.3|36875.6|36855.6|36841.4|36821.4|339
1695630000000|2023-09-25 08:20:00|36860.6|36840.6|36775.6|36755.6|36870.6|36850.6|36775.6|36755.6|465
1695630300000|2023-09-25 08:25:00|36769.8|36749.8|36735.6|36715.6|36790.6|36770.6|36730.6|36710.6|345
1695630600000|2023-09-25 08:30:00|36734.8|36714.8|36750.6|36730.6|36755.6|36735.6|36725.6|36705.6|169
1695630900000|2023-09-25 08:35:00|36753.1|36733.1|36700.6|36680.6|36755.6|36735.6|36665.6|36645.6|320
1695631200000|2023-09-25 08:40:00|36699.9|36679.9|36670.6|36650.6|36700.6|36680.6|36665.6|36645.6|172
1695631500000|2023-09-25 08:45:00|36669.9|36649.9|36705.7|36685.7|36710.7|36690.7|36663.9|36643.9|157
1695631800000|2023-09-25 08:50:00|36709.9|36689.9|36705.7|36685.7|36711.4|36691.4|36680.7|36660.7|136
1695632100000|2023-09-25 08:55:00|36704|36684|36717.2|36697.2|36722.2|36702.2|36701.5|36681.5|59
1695632400000|2023-09-25 09:00:00|36714.7|36694.7|36687.3|36667.3|36714.7|36694.7|36672.2|36652.2|172
1695632700000|2023-09-25 09:05:00|36685.7|36665.7|36677.3|36657.3|36691.5|36671.5|36677.3|36657.3|182
1695633000000|2023-09-25 09:10:00|36676.5|36656.5|36655.7|36635.7|36676.5|36656.5|36632.3|36612.3|371
1695633300000|2023-09-25 09:15:00|36658.2|36638.2|36599|36579|36660.7|36640.7|36589|36569|213
1695633600000|2023-09-25 09:20:00|36600.7|36580.7|36609|36589|36619.9|36599.9|36595.7|36575.7|213
1695633900000|2023-09-25 09:25:00|36607.3|36587.3|36659|36639|36689|36669|36600.7|36580.7|193
1695634200000|2023-09-25 09:30:00|36661.5|36641.5|36679|36659|36682.3|36662.3|36654|36634|95
1695634500000|2023-09-25 09:35:00|36680.8|36660.8|36727.3|36707.3|36739.8|36719.8|36674.8|36654.8|200
1695634800000|2023-09-25 09:40:00|36726.5|36706.5|36754.1|36734.1|36759.1|36739.1|36714.8|36694.8|174
1695635100000|2023-09-25 09:45:00|36752.3|36732.3|36776.6|36756.6|36785.8|36765.8|36736.6|36716.6|120
1695635400000|2023-09-25 09:50:00|36779.1|36759.1|36734.1|36714.1|36782.4|36762.4|36732.4|36712.4|155
1695635700000|2023-09-25 09:55:00|36734.9|36714.9|36747.4|36727.4|36752.4|36732.4|36732.4|36712.4|64
1695636000000|2023-09-25 10:00:00|36742.4|36722.4|36749.1|36729.1|36757.4|36737.4|36732.4|36712.4|84
1695636300000|2023-09-25 10:05:00|36747.4|36727.4|36785.8|36765.8|36790.8|36770.8|36747.4|36727.4|89
1695636600000|2023-09-25 10:10:00|36786.6|36766.6|36827.4|36807.4|36842.4|36822.4|36781.6|36761.6|174
1695636900000|2023-09-25 10:15:00|36831.6|36811.6|36849.1|36829.1|36865.9|36845.9|36827.4|36807.4|228
1695637200000|2023-09-25 10:20:00|36850.9|36830.9|36830.9|36810.9|36855.9|36835.9|36830.9|36810.9|94
1695637500000|2023-09-25 10:25:00|36831.6|36811.6|36850.9|36830.9|36855.9|36835.9|36830.9|36810.9|85
1695637800000|2023-09-25 10:30:00|36851.7|36831.7|36818.4|36798.4|36855.9|36835.9|36815.9|36795.9|89
1695638100000|2023-09-25 10:35:00|36816.7|36796.7|36795.9|36775.9|36816.7|36796.7|36792.5|36772.5|40
1695638400000|2023-09-25 10:40:00|36794.2|36774.2|36826.7|36806.7|36828.4|36808.4|36790.9|36770.9|79
1695638700000|2023-09-25 10:45:00|36824.2|36804.2|36838.4|36818.4|36845.9|36825.9|36821.7|36801.7|90
1695639000000|2023-09-25 10:50:00|36834.2|36814.2|36844.2|36824.2|36845.9|36825.9|36829.2|36809.2|81
1695639300000|2023-09-25 10:55:00|36841.7|36821.7|36850.9|36830.9|36870.9|36850.9|36840.9|36820.9|101
1695639600000|2023-09-25 11:00:00|36853.4|36833.4|36863.5|36843.5|36879.2|36859.2|36850.9|36830.9|97
1695639900000|2023-09-25 11:05:00|36862.7|36842.7|36866|36846|36877.7|36857.7|36856|36836|46
1695640200000|2023-09-25 11:10:00|36871|36851|36876|36856|36876|36856|36863.5|36843.5|56
1695640500000|2023-09-25 11:15:00|36874.3|36854.3|36896|36876|36911|36891|36867.7|36847.7|113
1695640800000|2023-09-25 11:20:00|36898.5|36878.5|36866|36846|36906|36886|36861|36841|137
1695641100000|2023-09-25 11:25:00|36871|36851|36887.7|36867.7|36911|36891|36871|36851|98
1695641400000|2023-09-25 11:30:00|36886|36866|36926|36906|36970.2|36950.2|36886|36866|346
1695641700000|2023-09-25 11:35:00|36921|36901|36883.5|36863.5|36923.5|36903.5|36866|36846|219
1695642000000|2023-09-25 11:40:00|36885.2|36865.2|36823.5|36803.5|36888.5|36868.5|36821.8|36801.8|194
1695642300000|2023-09-25 11:45:00|36821.8|36801.8|36811|36791|36838.5|36818.5|36805.3|36785.3|150
1695642600000|2023-09-25 11:50:00|36810.3|36790.3|36801.1|36781.1|36816.1|36796.1|36793.6|36773.6|122
1695642900000|2023-09-25 11:55:00|36800.3|36780.3|36787.8|36767.8|36815.3|36795.3|36776.1|36756.1|153
1695643200000|2023-09-25 12:00:00|36786.1|36766.1|36806.1|36786.1|36831.9|36811.9|36786.1|36766.1|418
1695643500000|2023-09-25 12:05:00|36810.3|36790.3|36933|36913|36937.2|36917.2|36808.6|36788.6|666
1695643800000|2023-09-25 12:10:00|36932.2|36912.2|36925.5|36905.5|36938|36918|36869.7|36849.7|506
1695644100000|2023-09-25 12:15:00|36924.7|36904.7|36883|36863|36938|36918|36853.8|36833.8|321
1695644400000|2023-09-25 12:20:00|36885.5|36865.5|36881.4|36861.4|36911.4|36891.4|36864.7|36844.7|337
1695644700000|2023-09-25 12:25:00|36882.2|36862.2|36916.4|36896.4|36921.4|36901.4|36881.4|36861.4|143
1695645000000|2023-09-25 12:30:00|36913|36893|36929.7|36909.7|36982.2|36962.2|36903|36883|257
1695645300000|2023-09-25 12:35:00|36931.4|36911.4|36933.9|36913.9|36951.4|36931.4|36906.4|36886.4|176
1695645600000|2023-09-25 12:40:00|36932.2|36912.2|36959.7|36939.7|36966.5|36946.5|36922.2|36902.2|171
1695645900000|2023-09-25 12:45:00|36961.5|36941.5|36991.5|36971.5|37024.7|37004.7|36961.5|36941.5|407
1695646200000|2023-09-25 12:50:00|36990.7|36970.7|36991.5|36971.5|37002.3|36982.3|36969.8|36949.8|496
1695646500000|2023-09-25 12:55:00|36994.8|36974.8|37010.7|36990.7|37016.5|36996.5|36994.8|36974.8|213
1695646800000|2023-09-25 13:00:00|37011.5|36991.5|37010.6|36990.6|37066.5|37046.5|37003.9|36983.9|684
1695647100000|2023-09-25 13:05:00|37008.1|36988.1|36960.4|36940.4|37013.1|36993.1|36955.4|36935.4|290
1695647400000|2023-09-25 13:10:00|36959.6|36939.6|36981.4|36961.4|36988.9|36968.9|36935.4|36915.4|305
1695647700000|2023-09-25 13:15:00|36983.9|36963.9|37003.7|36983.7|37014.7|36994.7|36977.8|36957.8|333
1695648000000|2023-09-25 13:20:00|37002|36982|36933.8|36913.8|37002|36982|36930.5|36910.5|321
1695648300000|2023-09-25 13:25:00|36932|36912|36869.4|36849.4|36935.5|36915.5|36868.6|36848.6|681
1695648600000|2023-09-25 13:30:00|36870.2|36850.2|36861.9|36841.9|36878.6|36858.6|36854.4|36834.4|566
1695648900000|2023-09-25 13:35:00|36860.2|36840.2|36864.4|36844.4|36864.4|36844.4|36836.1|36816.1|376
1695649200000|2023-09-25 13:40:00|36868.6|36848.6|36852.9|36832.9|36882.9|36862.9|36844.4|36824.4|603
1695649500000|2023-09-25 13:45:00|36853.7|36833.7|36871.2|36851.2|36877.1|36857.1|36833.7|36813.7|415
1695649800000|2023-09-25 13:50:00|36872.9|36852.9|36917.9|36897.9|36946.2|36926.2|36868.7|36848.7|470
1695650100000|2023-09-25 13:55:00|36918.7|36898.7|36872|36852|36923.7|36903.7|36857.9|36837.9|510
1695650400000|2023-09-25 14:00:00|36871.2|36851.2|36842.9|36822.9|36882.9|36862.9|36813.7|36793.7|303
1695650700000|2023-09-25 14:05:00|36843.7|36823.7|36817.9|36797.9|36862.9|36842.9|36804.5|36784.5|239
1695651000000|2023-09-25 14:10:00|36814.5|36794.5|36854.5|36834.5|36864.5|36844.5|36812.9|36792.9|224
1695651300000|2023-09-25 14:15:00|36858.7|36838.7|36827.8|36807.8|36893.7|36873.7|36824.5|36804.5|275
1695651600000|2023-09-25 14:20:00|36827|36807|36774.5|36754.5|36836.2|36816.2|36770.3|36750.3|455
1695651900000|2023-09-25 14:25:00|36772.8|36752.8|36775.3|36755.3|36803|36783|36729.5|36709.5|691
1695652200000|2023-09-25 14:30:00|36774.5|36754.5|36772.8|36752.8|36787|36767|36762.8|36742.8|230
1695652500000|2023-09-25 14:35:00|36774.5|36754.5|36764.6|36744.6|36799.6|36779.6|36760.3|36740.3|220
1695652800000|2023-09-25 14:40:00|36760.3|36740.3|36737.1|36717.1|36767.1|36747.1|36728.8|36708.8|284
1695653100000|2023-09-25 14:45:00|36738.8|36718.8|36772.9|36752.9|36789.6|36769.6|36734.6|36714.6|280
1695653400000|2023-09-25 14:50:00|36770.4|36750.4|36755.4|36735.4|36772.9|36752.9|36744.6|36724.6|201
1695653700000|2023-09-25 14:55:00|36754.6|36734.6|36730.4|36710.4|36769.6|36749.6|36730.4|36710.4|312
1695654000000|2023-09-25 15:00:00|36726.2|36706.2|36748.8|36728.8|36753.8|36733.8|36722.1|36702.1|296
1695654300000|2023-09-25 15:05:00|36749.6|36729.6|36771.5|36751.5|36771.5|36751.5|36719.6|36699.6|302
1695654600000|2023-09-25 15:10:00|36772.3|36752.3|36760.6|36740.6|36772.3|36752.3|36733.1|36713.1|247
1695654900000|2023-09-25 15:15:00|36761.4|36741.4|36776.5|36756.5|36781.5|36761.5|36758.1|36738.1|321
1695655200000|2023-09-25 15:20:00|36774|36754|36778.1|36758.1|36778.9|36758.9|36739.7|36719.7|277
1695655500000|2023-09-25 15:25:00|36778.9|36758.9|36803.1|36783.1|36823.1|36803.1|36773.1|36753.1|303
1695655800000|2023-09-25 15:30:00|36806.4|36786.4|36833.1|36813.1|36853.1|36833.1|36803.9|36783.9|237
1695656100000|2023-09-25 15:35:00|36828.1|36808.1|36805.6|36785.6|36828.1|36808.1|36798.9|36778.9|179
1695656400000|2023-09-25 15:40:00|36804.8|36784.8|36793.1|36773.1|36808.1|36788.1|36788.1|36768.1|247
1695656700000|2023-09-25 15:45:00|36793.9|36773.9|36773.9|36753.9|36803.1|36783.1|36758.1|36738.1|201
1695657000000|2023-09-25 15:50:00|36773.1|36753.1|36798.2|36778.2|36818.1|36798.1|36773.1|36753.1|198
1695657300000|2023-09-25 15:55:00|36797.4|36777.4|36804.1|36784.1|36811.6|36791.6|36774.7|36754.7|243
1695657600000|2023-09-25 16:00:00|36802.4|36782.4|36773.2|36753.2|36817.4|36797.4|36773.2|36753.2|226
1695657900000|2023-09-25 16:05:00|36774|36754|36806.5|36786.5|36822.4|36802.4|36774|36754|196
1695658200000|2023-09-25 16:10:00|36804|36784|36808.2|36788.2|36824|36804|36798.2|36778.2|126
1695658500000|2023-09-25 16:15:00|36805.7|36785.7|36797.4|36777.4|36812.4|36792.4|36790.7|36770.7|118
1695658800000|2023-09-25 16:20:00|36802.4|36782.4|36804.9|36784.9|36822.4|36802.4|36802.4|36782.4|182
1695659100000|2023-09-25 16:25:00|36807.4|36787.4|36808.2|36788.2|36818.2|36798.2|36802.4|36782.4|124
1695659400000|2023-09-25 16:30:00|36809|36789|36810.7|36790.7|36824|36804|36803.2|36783.2|175
1695659700000|2023-09-25 16:35:00|36809|36789|36799|36779|36818.2|36798.2|36799|36779|144
1695660000000|2023-09-25 16:40:00|36798.3|36778.3|36803.3|36783.3|36808.3|36788.3|36794|36774|128
1695660300000|2023-09-25 16:45:00|36805.8|36785.8|36804.9|36784.9|36815.8|36795.8|36793.1|36773.1|309
1695660600000|2023-09-25 16:50:00|36799.9|36779.9|36799.9|36779.9|36800.6|36780.6|36784.1|36764.1|212
1695660900000|2023-09-25 16:55:00|36799.1|36779.1|36811.5|36791.5|36812.2|36792.2|36779.9|36759.9|918
1695661200000|2023-09-25 17:00:00|36807.2|36787.2|36820.7|36800.7|36820.7|36800.7|36800.7|36780.7|331
1695661500000|2023-09-25 17:05:00|36823.2|36803.2|36835.7|36815.7|36836.5|36816.5|36814.9|36794.9|173
1695661800000|2023-09-25 17:10:00|36830.7|36810.7|36815.7|36795.7|36830.7|36810.7|36815.7|36795.7|76
1695662100000|2023-09-25 17:15:00|36818.2|36798.2|36820.7|36800.7|36830.7|36810.7|36815.7|36795.7|100
1695662400000|2023-09-25 17:20:00|36817.3|36797.3|36780.7|36760.7|36817.3|36797.3|36779.9|36759.9|83
1695662700000|2023-09-25 17:25:00|36779.9|36759.9|36789.9|36769.9|36790.7|36770.7|36769.9|36749.9|56
1695663000000|2023-09-25 17:30:00|36787.4|36767.4|36790.7|36770.7|36790.7|36770.7|36774.9|36754.9|38
1695663300000|2023-09-25 17:35:00|36795|36775|36795.8|36775.8|36798.3|36778.3|36790|36770|21
1695663600000|2023-09-25 17:40:00|36795|36775|36780|36760|36795.8|36775.8|36775|36755|43
1695663900000|2023-09-25 17:45:00|36780.8|36760.8|36780.8|36760.8|36785|36765|36769.2|36749.2|56
1695664200000|2023-09-25 17:50:00|36780|36760|36785|36765|36785|36765|36770.8|36750.8|64
1695664500000|2023-09-25 17:55:00|36788.4|36768.4|36795|36775|36805|36785|36787.5|36767.5|76
1695664800000|2023-09-25 18:00:00|36800|36780|36815|36795|36818.3|36798.3|36800|36780|57
1695665100000|2023-09-25 18:05:00|36815.8|36795.8|36810|36790|36820|36800|36805|36785|33
1695665400000|2023-09-25 18:10:00|36805.8|36785.8|36805|36785|36810|36790|36800.8|36780.8|31
1695665700000|2023-09-25 18:15:00|36805.8|36785.8|36805.8|36785.8|36815|36795|36800.8|36780.8|17
1695666000000|2023-09-25 18:20:00|36805.1|36785.1|36803.4|36783.4|36813.3|36793.3|36800.1|36780.1|23
1695666300000|2023-09-25 18:25:00|36801.6|36781.6|36808.4|36788.4|36815.9|36795.9|36801.6|36781.6|23
1695666600000|2023-09-25 18:30:00|36805.9|36785.9|36810.9|36790.9|36820.9|36800.9|36805.9|36785.9|78
1695666900000|2023-09-25 18:35:00|36810.1|36790.1|36805.1|36785.1|36820.1|36800.1|36797.6|36777.6|50
1695667200000|2023-09-25 18:40:00|36808.4|36788.4|36797.6|36777.6|36808.4|36788.4|36795.1|36775.1|18
1695667500000|2023-09-25 18:45:00|36798.4|36778.4|36805.9|36785.9|36810.1|36790.1|36797.6|36777.6|46
1695667800000|2023-09-25 18:50:00|36805.1|36785.1|36810.1|36790.1|36815.1|36795.1|36805.1|36785.1|44
1695668100000|2023-09-25 18:55:00|36805.9|36785.9|36803.4|36783.4|36810.1|36790.1|36800.1|36780.1|37
1695668400000|2023-09-25 19:00:00|36805.1|36785.1|36790.2|36770.2|36810.1|36790.1|36783.4|36763.4|51
1695668700000|2023-09-25 19:05:00|36790.9|36770.9|36785.2|36765.2|36794.4|36774.4|36782.7|36762.7|7
1695669000000|2023-09-25 19:10:00|36788.6|36768.6|36785.2|36765.2|36790.2|36770.2|36781|36761|27
1695669300000|2023-09-25 19:15:00|36786|36766|36805.2|36785.2|36808.5|36788.5|36786|36766|39
1695669600000|2023-09-25 19:20:00|36807.7|36787.7|36815.2|36795.2|36815.2|36795.2|36805.2|36785.2|39
1695669900000|2023-09-25 19:25:00|36813.5|36793.5|36805.2|36785.2|36815.2|36795.2|36800.2|36780.2|23
1695670200000|2023-09-25 19:30:00|36803.5|36783.5|36811|36791|36815.2|36795.2|36803.5|36783.5|22
1695670500000|2023-09-25 19:35:00|36810.2|36790.2|36825.2|36805.2|36825.2|36805.2|36809.4|36789.4|66
1695670800000|2023-09-25 19:40:00|36826|36806|36820.2|36800.2|36829.4|36809.4|36820.2|36800.2|23
1695671100000|2023-09-25 19:45:00|36821|36801|36825.3|36805.3|36825.3|36805.3|36820.2|36800.2|22
1695671400000|2023-09-25 19:50:00|36829.5|36809.5|36821.1|36801.1|36836|36816|36820.3|36800.3|58
1695671700000|2023-09-25 19:55:00|36820.3|36800.3|36833.6|36813.6|36840.3|36820.3|36820.3|36800.3|100
1695672000000|2023-09-25 20:00:00|36835.3|36815.3|36841.1|36821.1|36841.1|36821.1|36830.3|36810.3|45
1695672300000|2023-09-25 20:05:00|36845.3|36825.3|36835.3|36815.3|36852|36832|36835.3|36815.3|60
1695672600000|2023-09-25 20:10:00|36834.5|36814.5|36840.3|36820.3|36840.3|36820.3|36834.5|36814.5|17
1695672900000|2023-09-25 20:15:00|36842|36822|36839.5|36819.5|36843.7|36823.7|36835.3|36815.3|26
1695673200000|2023-09-25 20:20:00|36840.3|36820.3|36827.8|36807.8|36840.3|36820.3|36826.1|36806.1|57
1695673500000|2023-09-25 20:25:00|36830.3|36810.3|36834.5|36814.5|36837|36817|36825.3|36805.3|47
1695673800000|2023-09-25 20:30:00|36833.8|36813.8|36833.8|36813.8|36834.6|36814.6|36833.8|36813.8|19
1695674100000|2023-09-25 20:35:00|36834.6|36814.6|36834.6|36814.6|36834.6|36814.6|36829.6|36809.6|30
1695674400000|2023-09-25 20:40:00|36833.8|36813.8|36833.8|36813.8|36833.8|36813.8|36833|36813|23
1695674700000|2023-09-25 20:45:00|36838.8|36818.8|36830.5|36810.5|36838.8|36818.8|36828.8|36808.8|62
1695675000000|2023-09-25 20:50:00|36828.8|36808.8|36828.8|36808.8|36836.3|36816.3|36828.8|36808.8|33
1695675300000|2023-09-25 20:55:00|36830.5|36810.5|36843|36823|36843|36823|36830.5|36810.5|77
1695679200000|2023-09-25 22:00:00|36887.9|36867.9|36851.5|36831.5|36887.9|36867.9|36830.7|36810.7|69
1695679500000|2023-09-25 22:05:00|36849|36829|36848.2|36828.2|36849|36829|36843.2|36823.2|17
1695679800000|2023-09-25 22:10:00|36851.5|36831.5|36843.2|36823.2|36853.2|36833.2|36843.2|36823.2|21
1695680100000|2023-09-25 22:15:00|36844|36824|36854.8|36834.8|36854.8|36834.8|36844|36824|24
1695680400000|2023-09-25 22:20:00|36854|36834|36858.2|36838.2|36858.2|36838.2|36854|36834|11
1695680700000|2023-09-25 22:25:00|36853.2|36833.2|36858.2|36838.2|36859|36839|36853.2|36833.2|13
1695681000000|2023-09-25 22:30:00|36859|36839|36863.2|36843.2|36868.2|36848.2|36859|36839|62
1695681300000|2023-09-25 22:35:00|36861.5|36841.5|36860.7|36840.7|36864.8|36844.8|36859|36839|19
1695681600000|2023-09-25 22:40:00|36859|36839|36859.1|36839.1|36864|36844|36859|36839|6
1695681900000|2023-09-25 22:45:00|36864.1|36844.1|36864.1|36844.1|36864.1|36844.1|36859.1|36839.1|10
1695682200000|2023-09-25 22:50:00|36860.8|36840.8|36858.3|36838.3|36864.1|36844.1|36858.3|36838.3|11
1695682500000|2023-09-25 22:55:00|36856.6|36836.6|36854.1|36834.1|36856.6|36836.6|36853.3|36833.3|6
1695682800000|2023-09-25 23:00:00|36851.6|36831.6|36854.1|36834.1|36854.1|36834.1|36849.1|36829.1|7
1695683100000|2023-09-25 23:05:00|36859.1|36839.1|36856.6|36836.6|36859.1|36839.1|36854.1|36834.1|20
1695683400000|2023-09-25 23:10:00|36849.9|36829.9|36845.7|36825.7|36852.4|36832.4|36844.1|36824.1|28
1695683700000|2023-09-25 23:15:00|36844|36824|36845.7|36825.7|36845.7|36825.7|36840.7|36820.7|15
1695684000000|2023-09-25 23:20:00|36850.7|36830.7|36850.7|36830.7|36855.7|36835.7|36850.7|36830.7|18
1695684300000|2023-09-25 23:25:00|36849|36829|36840.7|36820.7|36849|36829|36840.7|36820.7|7
1695684600000|2023-09-25 23:30:00|36838.2|36818.2|36835.8|36815.8|36838.2|36818.2|36835.8|36815.8|5
1695684900000|2023-09-25 23:35:00|36840.8|36820.8|36845.8|36825.8|36846.6|36826.6|36840.8|36820.8|13
1695685200000|2023-09-25 23:40:00|36843.3|36823.3|36845.8|36825.8|36845.8|36825.8|36839.1|36819.1|11
1695685500000|2023-09-25 23:45:00|36844.1|36824.1|36825.8|36805.8|36845.8|36825.8|36815.8|36795.8|55
1695685800000|2023-09-25 23:50:00|36820.8|36800.8|36814.1|36794.1|36820.8|36800.8|36811.6|36791.6|13
1695686100000|2023-09-25 23:55:00|36812.4|36792.4|36810.8|36790.8|36815.8|36795.8|36806.6|36786.6|22
1695686400000|2023-09-26 00:00:00|36809.1|36789.1|36810.8|36790.8|36811.6|36791.6|36800.8|36780.8|82
1695686700000|2023-09-26 00:05:00|36813.3|36793.3|36810.8|36790.8|36815.8|36795.8|36804.1|36784.1|50
1695687000000|2023-09-26 00:10:00|36810|36790|36810.8|36790.8|36810.8|36790.8|36801.6|36781.6|27
1695687300000|2023-09-26 00:15:00|36810|36790|36805.1|36785.1|36810.8|36790.8|36795|36775|59
1695687600000|2023-09-26 00:20:00|36805.9|36785.9|36805.9|36785.9|36813.4|36793.4|36805.1|36785.1|47
1695687900000|2023-09-26 00:25:00|36810.1|36790.1|36795.9|36775.9|36810.1|36790.1|36795.1|36775.1|50
1695688200000|2023-09-26 00:30:00|36800.9|36780.9|36785.9|36765.9|36800.9|36780.9|36780.9|36760.9|44
1695688500000|2023-09-26 00:35:00|36783.4|36763.4|36785.9|36765.9|36790.1|36770.1|36772.6|36752.6|98
1695688800000|2023-09-26 00:40:00|36783.4|36763.4|36800.9|36780.9|36800.9|36780.9|36783.4|36763.4|34
1695689100000|2023-09-26 00:45:00|36802.6|36782.6|36795.1|36775.1|36802.6|36782.6|36785.9|36765.9|79
1695689400000|2023-09-26 00:50:00|36792.5|36772.5|36800.9|36780.9|36800.9|36780.9|36785.9|36765.9|78
1695689700000|2023-09-26 00:55:00|36802.6|36782.6|36782.6|36762.6|36802.6|36782.6|36775.9|36755.9|127
1695690000000|2023-09-26 01:00:00|36780.9|36760.9|36841|36821|36841|36821|36780.1|36760.1|286
1695690300000|2023-09-26 01:05:00|36840.2|36820.2|36809.3|36789.3|36841|36821|36781.8|36761.8|149
1695690600000|2023-09-26 01:10:00|36808.5|36788.5|36821|36801|36831|36811|36786|36766|147
1695690900000|2023-09-26 01:15:00|36824.3|36804.3|36831|36811|36843.5|36823.5|36766|36746|229
1695691200000|2023-09-26 01:20:00|36829.3|36809.3|36841|36821|36841|36821|36806|36786|122
1695691500000|2023-09-26 01:25:00|36842.7|36822.7|36894.4|36874.4|36896|36876|36841|36821|178
1695691800000|2023-09-26 01:30:00|36899.4|36879.4|36892.7|36872.7|36909.4|36889.4|36872.7|36852.7|157
1695692100000|2023-09-26 01:35:00|36895.2|36875.2|36901|36881|36907.7|36887.7|36864.4|36844.4|128
1695692400000|2023-09-26 01:40:00|36899.3|36879.3|36901|36881|36916|36896|36880.2|36860.2|111
1695692700000|2023-09-26 01:45:00|36896|36876|36924.5|36904.5|36931|36911|36883.5|36863.5|115
1695693000000|2023-09-26 01:50:00|36922.8|36902.8|36882.8|36862.8|36939.5|36919.5|36882.8|36862.8|119
1695693300000|2023-09-26 01:55:00|36882|36862|36894.5|36874.5|36899.5|36879.5|36880.3|36860.3|61
1695693600000|2023-09-26 02:00:00|36897|36877|36911.2|36891.2|36914.5|36894.5|36869.5|36849.5|127
1695693900000|2023-09-26 02:05:00|36909.5|36889.5|36909.5|36889.5|36919.5|36899.5|36899.5|36879.5|61
1695694200000|2023-09-26 02:10:00|36904.5|36884.5|36866.2|36846.2|36909.5|36889.5|36866.2|36846.2|59
1695694500000|2023-09-26 02:15:00|36867.9|36847.9|36884.5|36864.5|36888.7|36868.7|36857.9|36837.9|87
1695694800000|2023-09-26 02:20:00|36881.2|36861.2|36878.7|36858.7|36889.5|36869.5|36872|36852|47
1695695100000|2023-09-26 02:25:00|36881.2|36861.2|36884.5|36864.5|36891.2|36871.2|36868.7|36848.7|58
1695695400000|2023-09-26 02:30:00|36882|36862|36853.8|36833.8|36883.7|36863.7|36849.6|36829.6|151
1695695700000|2023-09-26 02:35:00|36851.3|36831.3|36881.3|36861.3|36883.8|36863.8|36846.2|36826.2|135
1695696000000|2023-09-26 02:40:00|36880.5|36860.5|36894.6|36874.6|36894.6|36874.6|36867.9|36847.9|66
1695696300000|2023-09-26 02:45:00|36893.8|36873.8|36894.6|36874.6|36909.6|36889.6|36888.8|36868.8|133
1695696600000|2023-09-26 02:50:00|36893.8|36873.8|36862.1|36842.1|36904.6|36884.6|36859.6|36839.6|51
1695696900000|2023-09-26 02:55:00|36860.4|36840.4|36829.6|36809.6|36866.3|36846.3|36829.6|36809.6|77
1695697200000|2023-09-26 03:00:00|36827.9|36807.9|36828.8|36808.8|36846.3|36826.3|36819.6|36799.6|144
1695697500000|2023-09-26 03:05:00|36829.6|36809.6|36844.6|36824.6|36844.6|36824.6|36829.6|36809.6|88
1695697800000|2023-09-26 03:10:00|36847.1|36827.1|36855.4|36835.4|36857.9|36837.9|36835.4|36815.4|57
1695698100000|2023-09-26 03:15:00|36854.6|36834.6|36872.2|36852.2|36875.5|36855.5|36849.6|36829.6|64
1695698400000|2023-09-26 03:20:00|36869.7|36849.7|36873|36853|36875.5|36855.5|36858|36838|80
1695698700000|2023-09-26 03:25:00|36870.5|36850.5|36830.5|36810.5|36870.5|36850.5|36825.5|36805.5|88
1695699000000|2023-09-26 03:30:00|36828.8|36808.8|36815.5|36795.5|36830.5|36810.5|36814.7|36794.7|48
1695699300000|2023-09-26 03:35:00|36818|36798|36809.7|36789.7|36820.5|36800.5|36809.7|36789.7|35
1695699600000|2023-09-26 03:40:00|36810.5|36790.5|36807.2|36787.2|36813|36793|36798|36778|44
1695699900000|2023-09-26 03:45:00|36799.7|36779.7|36813|36793|36815.5|36795.5|36799.7|36779.7|48
1695700200000|2023-09-26 03:50:00|36811.3|36791.3|36825.5|36805.5|36833|36813|36804.7|36784.7|57
1695700500000|2023-09-26 03:55:00|36823|36803|36815.5|36795.5|36824.7|36804.7|36814.7|36794.7|17
1695700800000|2023-09-26 04:00:00|36816.3|36796.3|36801.4|36781.4|36816.3|36796.3|36793|36773|25
1695701100000|2023-09-26 04:05:00|36800.6|36780.6|36808.1|36788.1|36810.6|36790.6|36796.4|36776.4|25
1695701400000|2023-09-26 04:10:00|36806.4|36786.4|36803.1|36783.1|36808.1|36788.1|36801.4|36781.4|8
1695701700000|2023-09-26 04:15:00|36801.4|36781.4|36798.1|36778.1|36806.4|36786.4|36798.1|36778.1|17
1695702000000|2023-09-26 04:20:00|36799.8|36779.8|36816.4|36796.4|36816.4|36796.4|36799.8|36779.8|18
1695702300000|2023-09-26 04:25:00|36814.8|36794.8|36839.8|36819.8|36840.6|36820.6|36809.8|36789.8|32
1695702600000|2023-09-26 04:30:00|36837.3|36817.3|36824.8|36804.8|36839|36819|36811.4|36791.4|36
1695702900000|2023-09-26 04:35:00|36823.1|36803.1|36828.1|36808.1|36829.8|36809.8|36816.4|36796.4|14
1695703200000|2023-09-26 04:40:00|36829.8|36809.8|36844.8|36824.8|36844.8|36824.8|36829.8|36809.8|40
1695703500000|2023-09-26 04:45:00|36843.1|36823.1|36853.2|36833.2|36855.6|36835.6|36843.1|36823.1|36
1695703800000|2023-09-26 04:50:00|36852.4|36832.4|36847.4|36827.4|36853.2|36833.2|36843.2|36823.2|20
1695704100000|2023-09-26 04:55:00|36849.1|36829.1|36824.9|36804.9|36849.9|36829.9|36819.9|36799.9|21
1695704400000|2023-09-26 05:00:00|36823.2|36803.2|36817.4|36797.4|36824.9|36804.9|36813.2|36793.2|37
1695704700000|2023-09-26 05:05:00|36815.7|36795.7|36807.4|36787.4|36819.1|36799.1|36804.9|36784.9|20
1695705000000|2023-09-26 05:10:00|36804.9|36784.9|36809.9|36789.9|36809.9|36789.9|36799.9|36779.9|24
1695705300000|2023-09-26 05:15:00|36808.2|36788.2|36803.2|36783.2|36814.9|36794.9|36799.9|36779.9|21
1695705600000|2023-09-26 05:20:00|36804.9|36784.9|36794.9|36774.9|36804.9|36784.9|36793.2|36773.2|22
1695705900000|2023-09-26 05:25:00|36792.4|36772.4|36804.9|36784.9|36804.9|36784.9|36786.5|36766.5|40
1695706200000|2023-09-26 05:30:00|36809.1|36789.1|36810|36790|36824.9|36804.9|36789.9|36769.9|184
1695706500000|2023-09-26 05:35:00|36811.6|36791.6|36794.2|36774.2|36825|36805|36792.5|36772.5|115
1695706800000|2023-09-26 05:40:00|36798.4|36778.4|36762.5|36742.5|36809.2|36789.2|36760|36740|142
1695707100000|2023-09-26 05:45:00|36760|36740|36720|36700|36765.8|36745.8|36710.8|36690.8|164
1695707400000|2023-09-26 05:50:00|36718.3|36698.3|36737.5|36717.5|36740|36720|36715.8|36695.8|63
1695707700000|2023-09-26 05:55:00|36738.3|36718.3|36735.8|36715.8|36740|36720|36720|36700|64
1695708000000|2023-09-26 06:00:00|36733.3|36713.3|36743.3|36723.3|36743.3|36723.3|36715.8|36695.8|122
1695708300000|2023-09-26 06:05:00|36745|36725|36721.6|36701.6|36756.6|36736.6|36711.6|36691.6|74
1695708600000|2023-09-26 06:10:00|36723.3|36703.3|36729.1|36709.1|36735.8|36715.8|36704.9|36684.9|99
1695708900000|2023-09-26 06:15:00|36728.3|36708.3|36711.7|36691.7|36736.6|36716.6|36710|36690|108
1695709200000|2023-09-26 06:20:00|36714.2|36694.2|36731.7|36711.7|36741.7|36721.7|36701.7|36681.7|128
1695709500000|2023-09-26 06:25:00|36734.2|36714.2|36681.7|36661.7|36736.7|36716.7|36681.7|36661.7|174
1695709800000|2023-09-26 06:30:00|36684.2|36664.2|36676.7|36656.7|36686.7|36666.7|36645|36625|213
1695710100000|2023-09-26 06:35:00|36679.2|36659.2|36690|36670|36719.2|36699.2|36679.2|36659.2|104
1695710400000|2023-09-26 06:40:00|36687.5|36667.5|36721.7|36701.7|36727.5|36707.5|36682.5|36662.5|142
1695710700000|2023-09-26 06:45:00|36720|36700|36672.4|36652.4|36721.7|36701.7|36659.1|36639.1|240
1695711000000|2023-09-26 06:50:00|36674.9|36654.9|36639.2|36619.2|36679.1|36659.1|36639.2|36619.2|138
1695711300000|2023-09-26 06:55:00|36641.7|36621.7|36675|36655|36680|36660|36639.2|36619.2|331
1695711600000|2023-09-26 07:00:00|36676.7|36656.7|36650|36630|36676.7|36656.7|36635|36615|176
1695711900000|2023-09-26 07:05:00|36655|36635|36586.6|36566.6|36662.5|36642.5|36574.1|36554.1|355
1695712200000|2023-09-26 07:10:00|36585.8|36565.8|36439.1|36419.1|36595.8|36575.8|36433.2|36413.2|518
1695712500000|2023-09-26 07:15:00|36441.6|36421.6|36462.4|36442.4|36483.2|36463.2|36427.4|36407.4|515
1695712800000|2023-09-26 07:20:00|36460.7|36440.7|36463.3|36443.3|36475.8|36455.8|36434.1|36414.1|232
1695713100000|2023-09-26 07:25:00|36464.1|36444.1|36454.9|36434.9|36472.4|36452.4|36439.9|36419.9|279
1695713400000|2023-09-26 07:30:00|36453.2|36433.2|36418.2|36398.2|36459.9|36439.9|36391.5|36371.5|629
1695713700000|2023-09-26 07:35:00|36419.9|36399.9|36530.7|36510.7|36550.7|36530.7|36415.7|36395.7|503
1695714000000|2023-09-26 07:40:00|36528.2|36508.2|36579.2|36559.2|36589.2|36569.2|36525.7|36505.7|260
1695714300000|2023-09-26 07:45:00|36580|36560|36518.3|36498.3|36586.7|36566.7|36513.3|36493.3|153
1695714600000|2023-09-26 07:50:00|36523.3|36503.3|36565|36545|36574.1|36554.1|36511.6|36491.6|250
1695714900000|2023-09-26 07:55:00|36570.1|36550.1|36581.7|36561.7|36589.2|36569.2|36551.7|36531.7|146
1695715200000|2023-09-26 08:00:00|36585.9|36565.9|36649.2|36629.2|36695|36675|36571.7|36551.7|652
1695715500000|2023-09-26 08:05:00|36650|36630|36649.2|36629.2|36694.2|36674.2|36617.5|36597.5|201
1695715800000|2023-09-26 08:10:00|36647.6|36627.6|36647.6|36627.6|36666.8|36646.8|36616.7|36596.7|252
1695716100000|2023-09-26 08:15:00|36649.3|36629.3|36626.8|36606.8|36657.6|36637.6|36626.8|36606.8|72
1695716400000|2023-09-26 08:20:00|36635.2|36615.2|36753.5|36733.5|36765.2|36745.2|36635.2|36615.2|541
1695716700000|2023-09-26 08:25:00|36755.2|36735.2|36790.2|36770.2|36796.9|36776.9|36737.7|36717.7|263
1695717000000|2023-09-26 08:30:00|36791.9|36771.9|36723.5|36703.5|36795.2|36775.2|36721|36701|194
1695717300000|2023-09-26 08:35:00|36722.7|36702.7|36703.5|36683.5|36737.7|36717.7|36691|36671|168
1695717600000|2023-09-26 08:40:00|36705.2|36685.2|36678.5|36658.5|36708.5|36688.5|36675.2|36655.2|66
1695717900000|2023-09-26 08:45:00|36676.8|36656.8|36685.2|36665.2|36692.7|36672.7|36657.7|36637.7|85
1695718200000|2023-09-26 08:50:00|36683.5|36663.5|36695.2|36675.2|36705.2|36685.2|36680.2|36660.2|69
1695718500000|2023-09-26 08:55:00|36694.4|36674.4|36680.2|36660.2|36701|36681|36670.2|36650.2|70
1695718800000|2023-09-26 09:00:00|36681.1|36661.1|36653.6|36633.6|36685.2|36665.2|36640.3|36620.3|132
1695719100000|2023-09-26 09:05:00|36650.3|36630.3|36632|36612|36656.1|36636.1|36630.3|36610.3|98
1695719400000|2023-09-26 09:10:00|36630.3|36610.3|36635.3|36615.3|36647|36627|36617.8|36597.8|86
1695719700000|2023-09-26 09:15:00|36636.1|36616.1|36650.3|36630.3|36675.3|36655.3|36636.1|36616.1|160
1695720000000|2023-09-26 09:20:00|36651.1|36631.1|36687.8|36667.8|36687.8|36667.8|36647.7|36627.7|114
1695720300000|2023-09-26 09:25:00|36687|36667|36696.2|36676.2|36711.2|36691.2|36683.7|36663.7|165
1695720600000|2023-09-26 09:30:00|36694.5|36674.5|36704.5|36684.5|36712.9|36692.9|36679.5|36659.5|73
1695720900000|2023-09-26 09:35:00|36707|36687|36743.7|36723.7|36744.5|36724.5|36699.5|36679.5|114
1695721200000|2023-09-26 09:40:00|36742|36722|36732|36712|36747|36727|36719.5|36699.5|93
1695721500000|2023-09-26 09:45:00|36730.4|36710.4|36714.6|36694.6|36734.5|36714.5|36713.7|36693.7|58
1695721800000|2023-09-26 09:50:00|36713.7|36693.7|36702.1|36682.1|36729.6|36709.6|36682.1|36662.1|86
1695722100000|2023-09-26 09:55:00|36699.6|36679.6|36692.1|36672.1|36723.8|36703.8|36692.1|36672.1|49
1695722400000|2023-09-26 10:00:00|36688.8|36668.8|36708.8|36688.8|36718.8|36698.8|36686.3|36666.3|55
1695722700000|2023-09-26 10:05:00|36703.8|36683.8|36686.3|36666.3|36704.6|36684.6|36677.1|36657.1|49
1695723000000|2023-09-26 10:10:00|36685.5|36665.5|36676.3|36656.3|36693|36673|36673.8|36653.8|44
1695723300000|2023-09-26 10:15:00|36673.8|36653.8|36667.1|36647.1|36678.8|36658.8|36643.8|36623.8|77
1695723600000|2023-09-26 10:20:00|36668.8|36648.8|36695.5|36675.5|36698.8|36678.8|36643.8|36623.8|84
1695723900000|2023-09-26 10:25:00|36696.3|36676.3|36693.8|36673.8|36711.3|36691.3|36688|36668|59
1695724200000|2023-09-26 10:30:00|36700.5|36680.5|36723|36703|36728.8|36708.8|36683.8|36663.8|57
1695724500000|2023-09-26 10:35:00|36721.3|36701.3|36718.9|36698.9|36733.9|36713.9|36708|36688|100
1695724800000|2023-09-26 10:40:00|36717.2|36697.2|36707.2|36687.2|36723.9|36703.9|36697.2|36677.2|53
1695725100000|2023-09-26 10:45:00|36706.4|36686.4|36708.9|36688.9|36721.4|36701.4|36696.4|36676.4|45
1695725400000|2023-09-26 10:50:00|36707.2|36687.2|36697.2|36677.2|36718.1|36698.1|36683.9|36663.9|81
1695725700000|2023-09-26 10:55:00|36695.5|36675.5|36678.9|36658.9|36708.9|36688.9|36673.9|36653.9|70
1695726000000|2023-09-26 11:00:00|36680.6|36660.6|36653.9|36633.9|36680.6|36660.6|36648.9|36628.9|75
1695726300000|2023-09-26 11:05:00|36652.2|36632.2|36643.9|36623.9|36668.9|36648.9|36628.9|36608.9|101
1695726600000|2023-09-26 11:10:00|36646.4|36626.4|36677.3|36657.3|36678.1|36658.1|36642.2|36622.2|99
1695726900000|2023-09-26 11:15:00|36675.6|36655.6|36722.3|36702.3|36737.3|36717.3|36670.6|36650.6|105
1695727200000|2023-09-26 11:20:00|36724.8|36704.8|36737.3|36717.3|36747.3|36727.3|36722.3|36702.3|132
1695727500000|2023-09-26 11:25:00|36735.6|36715.6|36714|36694|36740.6|36720.6|36700.7|36680.7|147
1695727800000|2023-09-26 11:30:00|36712.3|36692.3|36730.7|36710.7|36744|36724|36705.7|36685.7|193
1695728100000|2023-09-26 11:35:00|36731.5|36711.5|36724|36704|36747.4|36727.4|36714.8|36694.8|198
1695728400000|2023-09-26 11:40:00|36722.3|36702.3|36718.1|36698.1|36733.2|36713.2|36704|36684|90
1695728700000|2023-09-26 11:45:00|36717.3|36697.3|36727.4|36707.4|36742.4|36722.4|36706.5|36686.5|117
1695729000000|2023-09-26 11:50:00|36726.6|36706.6|36699.9|36679.9|36727.4|36707.4|36691.6|36671.6|135
1695729300000|2023-09-26 11:55:00|36701.6|36681.6|36699.9|36679.9|36712.4|36692.4|36689.9|36669.9|173
1695729600000|2023-09-26 12:00:00|36700.7|36680.7|36726.6|36706.6|36731.6|36711.6|36692.4|36672.4|232
1695729900000|2023-09-26 12:05:00|36724.9|36704.9|36725|36705|36736.7|36716.7|36706.6|36686.6|386
1695730200000|2023-09-26 12:10:00|36723.3|36703.3|36665.8|36645.8|36723.3|36703.3|36662.4|36642.4|480
1695730500000|2023-09-26 12:15:00|36667.5|36647.5|36677.4|36657.4|36688.3|36668.3|36639.9|36619.9|501
1695730800000|2023-09-26 12:20:00|36675.7|36655.7|36634.9|36614.9|36678.3|36658.3|36624.9|36604.9|289
1695731100000|2023-09-26 12:25:00|36636.6|36616.6|36674.9|36654.9|36679.9|36659.9|36629.9|36609.9|277
1695731400000|2023-09-26 12:30:00|36678.3|36658.3|36616.6|36596.6|36679.9|36659.9|36616.6|36596.6|301
1695731700000|2023-09-26 12:35:00|36618.2|36598.2|36610.8|36590.8|36626.6|36606.6|36606.6|36586.6|223
1695732000000|2023-09-26 12:40:00|36608.3|36588.3|36645|36625|36655|36635|36590.8|36570.8|362
1695732300000|2023-09-26 12:45:00|36644.1|36624.1|36630.8|36610.8|36647.5|36627.5|36615|36595|190
1695732600000|2023-09-26 12:50:00|36630|36610|36648.3|36628.3|36655.9|36635.9|36630|36610|277
1695732900000|2023-09-26 12:55:00|36647.5|36627.5|36655|36635|36660.8|36640.8|36620.8|36600.8|337
1695733200000|2023-09-26 13:00:00|36654.2|36634.2|36624.2|36604.2|36709.2|36689.2|36623.4|36603.4|751
1695733500000|2023-09-26 13:05:00|36619.2|36599.2|36664.2|36644.2|36664.2|36644.2|36609.2|36589.2|453
1695733800000|2023-09-26 13:10:00|36666.7|36646.7|36685.1|36665.1|36690.1|36670.1|36650|36630|380
1695734100000|2023-09-26 13:15:00|36686.8|36666.8|36670.1|36650.1|36691|36671|36656.8|36636.8|299
1695734400000|2023-09-26 13:20:00|36672.6|36652.6|36756.9|36736.9|36781.9|36761.9|36667.6|36647.6|627
1695734700000|2023-09-26 13:25:00|36761.9|36741.9|36735.2|36715.2|36766.9|36746.9|36727.7|36707.7|522
1695735000000|2023-09-26 13:30:00|36736.9|36716.9|36714.4|36694.4|36738.6|36718.6|36699.4|36679.4|459
1695735300000|2023-09-26 13:35:00|36716.1|36696.1|36710.2|36690.2|36758.6|36738.6|36709.4|36689.4|383
1695735600000|2023-09-26 13:40:00|36711|36691|36769.4|36749.4|36774.4|36754.4|36704.4|36684.4|330
1695735900000|2023-09-26 13:45:00|36765.2|36745.2|36697.7|36677.7|36779.4|36759.4|36695.2|36675.2|448
1695736200000|2023-09-26 13:50:00|36699.4|36679.4|36636|36616|36700.2|36680.2|36610.2|36590.2|1041
1695736500000|2023-09-26 13:55:00|36634.4|36614.4|36633.6|36613.6|36657.7|36637.7|36627.7|36607.7|320
1695736800000|2023-09-26 14:00:00|36643.6|36623.6|36641.9|36621.9|36690.2|36670.2|36639.4|36619.4|406
1695737100000|2023-09-26 14:05:00|36642.7|36622.7|36636.9|36616.9|36667.7|36647.7|36621.9|36601.9|224
1695737400000|2023-09-26 14:10:00|36637.7|36617.7|36599.3|36579.3|36641.9|36621.9|36594.3|36574.3|471
1695737700000|2023-09-26 14:15:00|36600.2|36580.2|36574.4|36554.4|36600.2|36580.2|36547.7|36527.7|657
1695738000000|2023-09-26 14:20:00|36575.2|36555.2|36585.2|36565.2|36608.6|36588.6|36566.9|36546.9|299
1695738300000|2023-09-26 14:25:00|36586.1|36566.1|36589.4|36569.4|36596.9|36576.9|36559.4|36539.4|342
1695738600000|2023-09-26 14:30:00|36588.6|36568.6|36597.7|36577.7|36613.6|36593.6|36581.9|36561.9|314
1695738900000|2023-09-26 14:35:00|36596|36576|36627.8|36607.8|36628.6|36608.6|36582.7|36562.7|294
1695739200000|2023-09-26 14:40:00|36623.6|36603.6|36652.8|36632.8|36662.8|36642.8|36612.8|36592.8|289
1695739500000|2023-09-26 14:45:00|36653.6|36633.6|36626.1|36606.1|36677.8|36657.8|36621.1|36601.1|151
1695739800000|2023-09-26 14:50:00|36624.4|36604.4|36633.6|36613.6|36648.6|36628.6|36624.4|36604.4|217
1695740100000|2023-09-26 14:55:00|36638.6|36618.6|36646.9|36626.9|36654.4|36634.4|36629.4|36609.4|233
1695740400000|2023-09-26 15:00:00|36648.6|36628.6|36642|36622|36658.6|36638.6|36634.5|36614.5|210
1695740700000|2023-09-26 15:05:00|36641.1|36621.1|36589.5|36569.5|36648.6|36628.6|36580.3|36560.3|307
1695741000000|2023-09-26 15:10:00|36590.3|36570.3|36570.3|36550.3|36592.8|36572.8|36565.3|36545.3|356
1695741300000|2023-09-26 15:15:00|36572|36552|36550.3|36530.3|36574.5|36554.5|36545.3|36525.3|480
1695741600000|2023-09-26 15:20:00|36549.5|36529.5|36547.8|36527.8|36550.3|36530.3|36529.5|36509.5|263
1695741900000|2023-09-26 15:25:00|36546.1|36526.1|36573.7|36553.7|36582|36562|36540.3|36520.3|225
1695742200000|2023-09-26 15:30:00|36574.5|36554.5|36541.2|36521.2|36574.5|36554.5|36516.2|36496.2|560
1695742500000|2023-09-26 15:35:00|36542|36522|36512.8|36492.8|36566.2|36546.2|36507.8|36487.8|467
1695742800000|2023-09-26 15:40:00|36508.6|36488.6|36502.8|36482.8|36517.8|36497.8|36492.7|36472.7|655
1695743100000|2023-09-26 15:45:00|36499.4|36479.4|36495.3|36475.3|36508.6|36488.6|36487|36467|454
1695743400000|2023-09-26 15:50:00|36493.6|36473.6|36482.8|36462.8|36503.6|36483.6|36481.2|36461.2|248
1695743700000|2023-09-26 15:55:00|36483.7|36463.7|36492|36472|36492|36472|36467.8|36447.8|229
1695744000000|2023-09-26 16:00:00|36495.4|36475.4|36506.2|36486.2|36507|36487|36487.9|36467.9|279
1695744300000|2023-09-26 16:05:00|36502|36482|36518.7|36498.7|36521.2|36501.2|36496.2|36476.2|291
1695744600000|2023-09-26 16:10:00|36520.4|36500.4|36507.1|36487.1|36526.2|36506.2|36496.2|36476.2|288
1695744900000|2023-09-26 16:15:00|36504.6|36484.6|36538.8|36518.8|36553|36533|36502.1|36482.1|552
1695745200000|2023-09-26 16:20:00|36540.5|36520.5|36555.5|36535.5|36558.8|36538.8|36533.8|36513.8|207
1695745500000|2023-09-26 16:25:00|36556.3|36536.3|36563|36543|36568.8|36548.8|36548.8|36528.8|174
1695745800000|2023-09-26 16:30:00|36562.2|36542.2|36570.5|36550.5|36572.2|36552.2|36553.8|36533.8|225
1695746100000|2023-09-26 16:35:00|36572.2|36552.2|36593|36573|36598|36578|36568|36548|238
1695746400000|2023-09-26 16:40:00|36592.2|36572.2|36582.2|36562.2|36597.2|36577.2|36578.9|36558.9|126
1695746700000|2023-09-26 16:45:00|36581.4|36561.4|36583.9|36563.9|36588.9|36568.9|36576.4|36556.4|300
1695747000000|2023-09-26 16:50:00|36585.6|36565.6|36593.1|36573.1|36605.6|36585.6|36583.1|36563.1|176
1695747300000|2023-09-26 16:55:00|36592.3|36572.3|36595.6|36575.6|36602.3|36582.3|36583.1|36563.1|1138
1695747600000|2023-09-26 17:00:00|36600.6|36580.6|36621.5|36601.5|36626.5|36606.5|36597.3|36577.3|578
1695747900000|2023-09-26 17:05:00|36620.6|36600.6|36635.7|36615.7|36636.5|36616.5|36612.3|36592.3|215
1695748200000|2023-09-26 17:10:00|36636.5|36616.5|36636.5|36616.5|36636.5|36616.5|36627.3|36607.3|114
1695748500000|2023-09-26 17:15:00|36634|36614|36619|36599|36636.5|36616.5|36619|36599|71
1695748800000|2023-09-26 17:20:00|36617.3|36597.3|36621.5|36601.5|36631.5|36611.5|36612.3|36592.3|46
1695749100000|2023-09-26 17:25:00|36617.3|36597.3|36621.5|36601.5|36626.5|36606.5|36617.3|36597.3|42
1695749400000|2023-09-26 17:30:00|36622.3|36602.3|36614|36594|36626.5|36606.5|36611.5|36591.5|80
1695749700000|2023-09-26 17:35:00|36612.3|36592.3|36591.5|36571.5|36616.5|36596.5|36583.2|36563.2|156
1695750000000|2023-09-26 17:40:00|36592.4|36572.4|36568.2|36548.2|36596.5|36576.5|36563.2|36543.2|226
1695750300000|2023-09-26 17:45:00|36569|36549|36558.2|36538.2|36569|36549|36558.2|36538.2|36
1695750600000|2023-09-26 17:50:00|36559|36539|36578.2|36558.2|36578.2|36558.2|36558.2|36538.2|90
1695750900000|2023-09-26 17:55:00|36575.7|36555.7|36581.5|36561.5|36592.4|36572.4|36573.2|36553.2|155
1695751200000|2023-09-26 18:00:00|36583.2|36563.2|36593.2|36573.2|36598.2|36578.2|36578.2|36558.2|91
1695751500000|2023-09-26 18:05:00|36592.4|36572.4|36580.7|36560.7|36593.2|36573.2|36576.6|36556.6|57
1695751800000|2023-09-26 18:10:00|36579.1|36559.1|36553.3|36533.3|36583.2|36563.2|36536.6|36516.6|172
1695752100000|2023-09-26 18:15:00|36552.4|36532.4|36555.8|36535.8|36563.3|36543.3|36545.8|36525.8|45
1695752400000|2023-09-26 18:20:00|36556.6|36536.6|36549.1|36529.1|36563.3|36543.3|36535.8|36515.8|96
1695752700000|2023-09-26 18:25:00|36548.3|36528.3|36535.8|36515.8|36548.3|36528.3|36528.3|36508.3|61
1695753000000|2023-09-26 18:30:00|36533.3|36513.3|36548.3|36528.3|36558.3|36538.3|36532.5|36512.5|100
1695753300000|2023-09-26 18:35:00|36546.6|36526.6|36531.6|36511.6|36548.3|36528.3|36528.3|36508.3|37
1695753600000|2023-09-26 18:40:00|36529.9|36509.9|36539.1|36519.1|36544.1|36524.1|36528.3|36508.3|32
1695753900000|2023-09-26 18:45:00|36538.3|36518.3|36538.3|36518.3|36543.3|36523.3|36533.3|36513.3|63
1695754200000|2023-09-26 18:50:00|36539.2|36519.2|36545.8|36525.8|36548.3|36528.3|36538.3|36518.3|47
1695754500000|2023-09-26 18:55:00|36547.5|36527.5|36550.9|36530.9|36554.2|36534.2|36541.7|36521.7|27
1695754800000|2023-09-26 19:00:00|36549.2|36529.2|36540.9|36520.9|36553.4|36533.4|36535.9|36515.9|58
1695755100000|2023-09-26 19:05:00|36542.5|36522.5|36561.7|36541.7|36563.4|36543.4|36542.5|36522.5|23
1695755400000|2023-09-26 19:10:00|36563.4|36543.4|36563.4|36543.4|36573.4|36553.4|36559.2|36539.2|72
1695755700000|2023-09-26 19:15:00|36565.9|36545.9|36565.1|36545.1|36568.4|36548.4|36563.4|36543.4|22
1695756000000|2023-09-26 19:20:00|36563.4|36543.4|36538.4|36518.4|36567.6|36547.6|36538.4|36518.4|59
1695756300000|2023-09-26 19:25:00|36543.4|36523.4|36548.4|36528.4|36550.9|36530.9|36535.9|36515.9|59
1695756600000|2023-09-26 19:30:00|36549.2|36529.2|36543.4|36523.4|36553.4|36533.4|36541.8|36521.8|30
1695756900000|2023-09-26 19:35:00|36544.3|36524.3|36543.4|36523.4|36545.9|36525.9|36538.4|36518.4|40
1695757200000|2023-09-26 19:40:00|36545.9|36525.9|36553.5|36533.5|36554.3|36534.3|36544.3|36524.3|24
1695757500000|2023-09-26 19:45:00|36548.5|36528.5|36539.3|36519.3|36549.3|36529.3|36539.3|36519.3|33
1695757800000|2023-09-26 19:50:00|36538.5|36518.5|36538.5|36518.5|36543.5|36523.5|36533.5|36513.5|54
1695758100000|2023-09-26 19:55:00|36536.8|36516.8|36553.5|36533.5|36553.5|36533.5|36536|36516|82
1695758400000|2023-09-26 20:00:00|36552.7|36532.7|36548.5|36528.5|36555.2|36535.2|36547.7|36527.7|28
1695758700000|2023-09-26 20:05:00|36550.2|36530.2|36553.5|36533.5|36558.5|36538.5|36548.5|36528.5|23
1695759000000|2023-09-26 20:10:00|36554.3|36534.3|36556|36536|36558.5|36538.5|36548.5|36528.5|35
1695759300000|2023-09-26 20:15:00|36557.7|36537.7|36556.9|36536.9|36558.5|36538.5|36554.3|36534.3|6
1695759600000|2023-09-26 20:20:00|36558.5|36538.5|36561.9|36541.9|36564.4|36544.4|36556.9|36536.9|18
1695759900000|2023-09-26 20:25:00|36563.5|36543.5|36568.6|36548.6|36569.4|36549.4|36561.9|36541.9|20
1695760200000|2023-09-26 20:30:00|36570.2|36550.2|36563.6|36543.6|36573.6|36553.6|36563.6|36543.6|34
1695760500000|2023-09-26 20:35:00|36568.6|36548.6|36563.6|36543.6|36568.6|36548.6|36561.9|36541.9|12
1695760800000|2023-09-26 20:40:00|36561.9|36541.9|36563.6|36543.6|36568.6|36548.6|36561.9|36541.9|10
1695761100000|2023-09-26 20:45:00|36565.3|36545.3|36558.6|36538.6|36565.3|36545.3|36556.1|36536.1|24
1695761400000|2023-09-26 20:50:00|36563.6|36543.6|36558.6|36538.6|36568.6|36548.6|36558.6|36538.6|31
1695761700000|2023-09-26 20:55:00|36560.3|36540.3|36564.5|36544.5|36564.5|36544.5|36557|36537|25
1695765600000|2023-09-26 22:00:00|36548.2|36528.2|36553.8|36533.8|36567.9|36547.9|36543.2|36523.2|54
1695765900000|2023-09-26 22:05:00|36556.3|36536.3|36550.5|36530.5|36556.3|36536.3|36548.8|36528.8|17
1695766200000|2023-09-26 22:10:00|36548.8|36528.8|36543.8|36523.8|36548.8|36528.8|36538.8|36518.8|36
1695766500000|2023-09-26 22:15:00|36542.1|36522.1|36538.8|36518.8|36542.1|36522.1|36538.8|36518.8|3
1695766800000|2023-09-26 22:20:00|36541.3|36521.3|36537.2|36517.2|36541.3|36521.3|36533|36513|30
1695767100000|2023-09-26 22:25:00|36538|36518|36537.2|36517.2|36538.8|36518.8|36531.3|36511.3|11
1695767400000|2023-09-26 22:30:00|36540.5|36520.5|36544.7|36524.7|36545.5|36525.5|36540.5|36520.5|26
1695767700000|2023-09-26 22:35:00|36543|36523|36543|36523|36553|36533|36542.2|36522.2|17
1695768000000|2023-09-26 22:40:00|36545.5|36525.5|36538|36518|36548|36528|36538|36518|27
1695768300000|2023-09-26 22:45:00|36533|36513|36531.4|36511.4|36538|36518|36531.4|36511.4|40
1695768600000|2023-09-26 22:50:00|36533|36513|36536.4|36516.4|36538.1|36518.1|36533|36513|12
1695768900000|2023-09-26 22:55:00|36538.1|36518.1|36538.1|36518.1|36543.1|36523.1|36536.4|36516.4|11
1695769200000|2023-09-26 23:00:00|36536.4|36516.4|36538.1|36518.1|36538.1|36518.1|36536.4|36516.4|2
1695769500000|2023-09-26 23:05:00|36543.1|36523.1|36545.6|36525.6|36545.6|36525.6|36543.1|36523.1|23
1695769800000|2023-09-26 23:10:00|36548.1|36528.1|36553.9|36533.9|36553.9|36533.9|36543.9|36523.9|41
1695770100000|2023-09-26 23:15:00|36555.6|36535.6|36559.8|36539.8|36559.8|36539.8|36553.9|36533.9|17
1695770400000|2023-09-26 23:20:00|36558.9|36538.9|36548.9|36528.9|36559.8|36539.8|36543.9|36523.9|34
1695770700000|2023-09-26 23:25:00|36553.9|36533.9|36554|36534|36558.1|36538.1|36548.9|36528.9|34
1695771000000|2023-09-26 23:30:00|36552.3|36532.3|36554|36534|36559|36539|36549|36529|43
1695771300000|2023-09-26 23:35:00|36555.6|36535.6|36559|36539|36560.7|36540.7|36554|36534|23
1695771600000|2023-09-26 23:40:00|36560.7|36540.7|36554|36534|36562.3|36542.3|36554|36534|20
1695771900000|2023-09-26 23:45:00|36559|36539|36559|36539|36563.2|36543.2|36559|36539|17
1695772200000|2023-09-26 23:50:00|36555.7|36535.7|36559|36539|36564|36544|36554|36534|38
1695772500000|2023-09-26 23:55:00|36560.7|36540.7|36569|36549|36569|36549|36554|36534|62
1695772800000|2023-09-27 00:00:00|36565.7|36545.7|36555.7|36535.7|36568.2|36548.2|36554|36534|142
1695773100000|2023-09-27 00:05:00|36554|36534|36556.5|36536.5|36564|36544|36549|36529|110
1695773400000|2023-09-27 00:10:00|36555.7|36535.7|36553.2|36533.2|36555.7|36535.7|36536.6|36516.6|55
1695773700000|2023-09-27 00:15:00|36554.1|36534.1|36553.2|36533.2|36554.1|36534.1|36540.7|36520.7|52
1695774000000|2023-09-27 00:20:00|36550.7|36530.7|36539.1|36519.1|36553.2|36533.2|36534.1|36514.1|36
1695774300000|2023-09-27 00:25:00|36543.3|36523.3|36536.6|36516.6|36544.1|36524.1|36529.1|36509.1|48
1695774600000|2023-09-27 00:30:00|36534.9|36514.9|36524.1|36504.1|36534.9|36514.9|36519.1|36499.1|67
1695774900000|2023-09-27 00:35:00|36525.8|36505.8|36509.1|36489.1|36525.8|36505.8|36497.4|36477.4|128
1695775200000|2023-09-27 00:40:00|36506.6|36486.6|36499.1|36479.1|36514.1|36494.1|36494.9|36474.9|59
1695775500000|2023-09-27 00:45:00|36504.1|36484.1|36514.1|36494.1|36514.1|36494.1|36504.1|36484.1|71
1695775800000|2023-09-27 00:50:00|36513.3|36493.3|36509.1|36489.1|36514.1|36494.1|36499.1|36479.1|113
1695776100000|2023-09-27 00:55:00|36505.8|36485.8|36517.5|36497.5|36529.2|36509.2|36505|36485|166
1695776400000|2023-09-27 01:00:00|36515.8|36495.8|36505.8|36485.8|36526.6|36506.6|36465.8|36445.8|566
1695776700000|2023-09-27 01:05:00|36500.8|36480.8|36485.8|36465.8|36500.8|36480.8|36463.3|36443.3|195
1695777000000|2023-09-27 01:10:00|36487.5|36467.5|36515.8|36495.8|36515.8|36495.8|36470.8|36450.8|179
1695777300000|2023-09-27 01:15:00|36514.2|36494.2|36515.9|36495.9|36529.2|36509.2|36475.8|36455.8|216
1695777600000|2023-09-27 01:20:00|36514.2|36494.2|36561.7|36541.7|36567.6|36547.6|36499.2|36479.2|210
1695777900000|2023-09-27 01:25:00|36563.4|36543.4|36575.9|36555.9|36575.9|36555.9|36552.5|36532.5|161
1695778200000|2023-09-27 01:30:00|36576.7|36556.7|36630.9|36610.9|36641.7|36621.7|36570.9|36550.9|361
1695778500000|2023-09-27 01:35:00|36628.4|36608.4|36614.2|36594.2|36630.9|36610.9|36600.9|36580.9|240
1695778800000|2023-09-27 01:40:00|36612.6|36592.6|36573.4|36553.4|36612.6|36592.6|36561.7|36541.7|104
1695779100000|2023-09-27 01:45:00|36574.2|36554.2|36582.6|36562.6|36584.2|36564.2|36541.7|36521.7|77
1695779400000|2023-09-27 01:50:00|36583.4|36563.4|36605.9|36585.9|36605.9|36585.9|36572.6|36552.6|98
1695779700000|2023-09-27 01:55:00|36604.3|36584.3|36625.9|36605.9|36630.9|36610.9|36594.3|36574.3|199
1695780000000|2023-09-27 02:00:00|36628.4|36608.4|36621|36601|36628.4|36608.4|36610.9|36590.9|175
1695780300000|2023-09-27 02:05:00|36621.8|36601.8|36602.6|36582.6|36621.8|36601.8|36596|36576|129
1695780600000|2023-09-27 02:10:00|36603.5|36583.5|36597.7|36577.7|36621|36601|36596|36576|127
1695780900000|2023-09-27 02:15:00|36596|36576|36576|36556|36601|36581|36561|36541|84
1695781200000|2023-09-27 02:20:00|36566|36546|36556|36536|36572.7|36552.7|36556|36536|111
1695781500000|2023-09-27 02:25:00|36559.3|36539.3|36558.5|36538.5|36566|36546|36555.2|36535.2|53
1695781800000|2023-09-27 02:30:00|36561|36541|36571|36551|36574.4|36554.4|36546.8|36526.8|98
1695782100000|2023-09-27 02:35:00|36569.4|36549.4|36546|36526|36581|36561|36536|36516|111
1695782400000|2023-09-27 02:40:00|36546.9|36526.9|36564.4|36544.4|36571|36551|36544.4|36524.4|53
1695782700000|2023-09-27 02:45:00|36566|36546|36553.6|36533.6|36576.9|36556.9|36546.1|36526.1|159
1695783000000|2023-09-27 02:50:00|36554.4|36534.4|36554.4|36534.4|36571.1|36551.1|36536.1|36516.1|114
1695783300000|2023-09-27 02:55:00|36551.9|36531.9|36549.4|36529.4|36551.9|36531.9|36541.1|36521.1|63
1695783600000|2023-09-27 03:00:00|36547.7|36527.7|36501.9|36481.9|36551.1|36531.1|36501.9|36481.9|127
1695783900000|2023-09-27 03:05:00|36501.1|36481.1|36506.1|36486.1|36511.1|36491.1|36487.8|36467.8|134
1695784200000|2023-09-27 03:10:00|36509.4|36489.4|36506.1|36486.1|36521.1|36501.1|36504.4|36484.4|67
1695784500000|2023-09-27 03:15:00|36501.1|36481.1|36526.1|36506.1|36527.8|36507.8|36501.1|36481.1|109
1695784800000|2023-09-27 03:20:00|36524.5|36504.5|36561.1|36541.1|36564.5|36544.5|36521.1|36501.1|102
1695785100000|2023-09-27 03:25:00|36559.5|36539.5|36569.5|36549.5|36572|36552|36557|36537|38
1695785400000|2023-09-27 03:30:00|36571.1|36551.1|36583.7|36563.7|36584.5|36564.5|36559.5|36539.5|41
1695785700000|2023-09-27 03:35:00|36582.8|36562.8|36561.2|36541.2|36582.8|36562.8|36561.2|36541.2|45
1695786000000|2023-09-27 03:40:00|36557.8|36537.8|36566.2|36546.2|36571.2|36551.2|36557|36537|23
1695786300000|2023-09-27 03:45:00|36567|36547|36551.2|36531.2|36571.2|36551.2|36551.2|36531.2|15
1695786600000|2023-09-27 03:50:00|36549.5|36529.5|36556.2|36536.2|36557|36537|36544.5|36524.5|37
1695786900000|2023-09-27 03:55:00|36557|36537|36557|36537|36561.2|36541.2|36542|36522|32
1695787200000|2023-09-27 04:00:00|36559.5|36539.5|36579.6|36559.6|36581.2|36561.2|36557|36537|56
1695787500000|2023-09-27 04:05:00|36578.7|36558.7|36566.2|36546.2|36578.7|36558.7|36554.6|36534.6|50
1695787800000|2023-09-27 04:10:00|36564.6|36544.6|36551.3|36531.3|36568.7|36548.7|36551.3|36531.3|29
1695788100000|2023-09-27 04:15:00|36549.6|36529.6|36542.1|36522.1|36551.3|36531.3|36541.3|36521.3|6
1695788400000|2023-09-27 04:20:00|36546.3|36526.3|36551.3|36531.3|36552.9|36532.9|36541.3|36521.3|21
1695788700000|2023-09-27 04:25:00|36550.4|36530.4|36532.1|36512.1|36550.4|36530.4|36532.1|36512.1|34
1695789000000|2023-09-27 04:30:00|36534.6|36514.6|36513.8|36493.8|36536.3|36516.3|36498|36478|82
1695789300000|2023-09-27 04:35:00|36515.5|36495.5|36512.1|36492.1|36517.1|36497.1|36509.6|36489.6|30
1695789600000|2023-09-27 04:40:00|36511.3|36491.3|36506.3|36486.3|36512.1|36492.1|36504.6|36484.6|17
1695789900000|2023-09-27 04:45:00|36507.2|36487.2|36517.2|36497.2|36524.7|36504.7|36507.2|36487.2|52
1695790200000|2023-09-27 04:50:00|36516.3|36496.3|36517.2|36497.2|36517.2|36497.2|36506.3|36486.3|24
1695790500000|2023-09-27 04:55:00|36518.8|36498.8|36514.7|36494.7|36519.7|36499.7|36506.3|36486.3|32
1695790800000|2023-09-27 05:00:00|36512.2|36492.2|36499.7|36479.7|36516.4|36496.4|36497.2|36477.2|44
1695791100000|2023-09-27 05:05:00|36501.4|36481.4|36518.9|36498.9|36518.9|36498.9|36494.7|36474.7|44
1695791400000|2023-09-27 05:10:00|36517.2|36497.2|36496.4|36476.4|36518.9|36498.9|36488.9|36468.9|49
1695791700000|2023-09-27 05:15:00|36494.7|36474.7|36481.4|36461.4|36494.7|36474.7|36481.4|36461.4|31
1695792000000|2023-09-27 05:20:00|36482.2|36462.2|36464.7|36444.7|36486.4|36466.4|36463.1|36443.1|114
1695792300000|2023-09-27 05:25:00|36462.2|36442.2|36486.4|36466.4|36488.1|36468.1|36461.4|36441.4|64
1695792600000|2023-09-27 05:30:00|36484.8|36464.8|36491.4|36471.4|36516.4|36496.4|36476.4|36456.4|234
1695792900000|2023-09-27 05:35:00|36494.8|36474.8|36467.3|36447.3|36506.4|36486.4|36466.4|36446.4|113
1695793200000|2023-09-27 05:40:00|36464.8|36444.8|36503.1|36483.1|36513.1|36493.1|36464.8|36444.8|139
1695793500000|2023-09-27 05:45:00|36504|36484|36513.1|36493.1|36521.5|36501.5|36493.1|36473.1|38
1695793800000|2023-09-27 05:50:00|36506.5|36486.5|36514.8|36494.8|36518.1|36498.1|36492.3|36472.3|101
1695794100000|2023-09-27 05:55:00|36512.3|36492.3|36491.5|36471.5|36514.8|36494.8|36484.8|36464.8|100
1695794400000|2023-09-27 06:00:00|36488.2|36468.2|36504|36484|36506.5|36486.5|36481.5|36461.5|73
1695794700000|2023-09-27 06:05:00|36501.5|36481.5|36539.8|36519.8|36544.8|36524.8|36479|36459|148
1695795000000|2023-09-27 06:10:00|36541.5|36521.5|36519.9|36499.9|36549.8|36529.8|36517.4|36497.4|96
1695795300000|2023-09-27 06:15:00|36517.4|36497.4|36493.2|36473.2|36524.9|36504.9|36488.2|36468.2|107
1695795600000|2023-09-27 06:20:00|36488.2|36468.2|36498.2|36478.2|36518.2|36498.2|36479|36459|147
1695795900000|2023-09-27 06:25:00|36497.4|36477.4|36531.6|36511.6|36542.4|36522.4|36476.5|36456.5|144
1695796200000|2023-09-27 06:30:00|36533.2|36513.2|36504.1|36484.1|36534.1|36514.1|36499.1|36479.1|113
1695796500000|2023-09-27 06:35:00|36501.6|36481.6|36506.6|36486.6|36509.1|36489.1|36488.2|36468.2|99
1695796800000|2023-09-27 06:40:00|36508.2|36488.2|36506.6|36486.6|36514.1|36494.1|36484.1|36464.1|170
1695797100000|2023-09-27 06:45:00|36504.1|36484.1|36498.3|36478.3|36511.6|36491.6|36483.3|36463.3|240
1695797400000|2023-09-27 06:50:00|36496.6|36476.6|36519.1|36499.1|36533.3|36513.3|36484.1|36464.1|135
1695797700000|2023-09-27 06:55:00|36518.3|36498.3|36447.5|36427.5|36519.1|36499.1|36440|36420|271
1695798000000|2023-09-27 07:00:00|36446.6|36426.6|36465|36445|36476.6|36456.6|36412.5|36392.5|256
1695798300000|2023-09-27 07:05:00|36463.3|36443.3|36421.6|36401.6|36463.3|36443.3|36395|36375|205
1695798600000|2023-09-27 07:10:00|36420.8|36400.8|36511.7|36491.7|36518.3|36498.3|36413.3|36393.3|290
1695798900000|2023-09-27 07:15:00|36510.8|36490.8|36593.3|36573.3|36618.3|36598.3|36505.8|36485.8|415
1695799200000|2023-09-27 07:20:00|36591.7|36571.7|36600|36580|36620|36600|36567.5|36547.5|170
1695799500000|2023-09-27 07:25:00|36597.5|36577.5|36591.7|36571.7|36606.7|36586.7|36575|36555|129
1695799800000|2023-09-27 07:30:00|36593.4|36573.4|36553.4|36533.4|36605.9|36585.9|36550|36530|150
1695800100000|2023-09-27 07:35:00|36548.4|36528.4|36533.4|36513.4|36553.4|36533.4|36515|36495|124
1695800400000|2023-09-27 07:40:00|36538.4|36518.4|36518.4|36498.4|36538.4|36518.4|36499.2|36479.2|86
1695800700000|2023-09-27 07:45:00|36520.1|36500.1|36527.6|36507.6|36542.6|36522.6|36506.7|36486.7|77
1695801000000|2023-09-27 07:50:00|36526.7|36506.7|36488.4|36468.4|36530.1|36510.1|36480.9|36460.9|83
1695801300000|2023-09-27 07:55:00|36490.1|36470.1|36503.4|36483.4|36540.1|36520.1|36490.1|36470.1|120
1695801600000|2023-09-27 08:00:00|36505.1|36485.1|36595.1|36575.1|36600.1|36580.1|36483.4|36463.4|287
1695801900000|2023-09-27 08:05:00|36600.1|36580.1|36605.1|36585.1|36605.9|36585.9|36558.4|36538.4|268
1695802200000|2023-09-27 08:10:00|36603.5|36583.5|36596.8|36576.8|36638.5|36618.5|36570.1|36550.1|337
1695802500000|2023-09-27 08:15:00|36596|36576|36601.8|36581.8|36628.5|36608.5|36590.1|36570.1|133
1695802800000|2023-09-27 08:20:00|36600.1|36580.1|36585.1|36565.1|36611.8|36591.8|36578.5|36558.5|158
1695803100000|2023-09-27 08:25:00|36583.5|36563.5|36536.8|36516.8|36590.2|36570.2|36526.8|36506.8|98
1695803400000|2023-09-27 08:30:00|36536|36516|36572.7|36552.7|36573.5|36553.5|36531.8|36511.8|142
1695803700000|2023-09-27 08:35:00|36568.5|36548.5|36566.8|36546.8|36580.2|36560.2|36558.5|36538.5|131
1695804000000|2023-09-27 08:40:00|36565.2|36545.2|36521|36501|36566.8|36546.8|36509.4|36489.4|91
1695804300000|2023-09-27 08:45:00|36520.2|36500.2|36508.5|36488.5|36536|36516|36503.5|36483.5|84
1695804600000|2023-09-27 08:50:00|36511.9|36491.9|36464.4|36444.4|36518.5|36498.5|36464.4|36444.4|192
1695804900000|2023-09-27 08:55:00|36465.2|36445.2|36480.2|36460.2|36493.6|36473.6|36454.4|36434.4|131
1695805200000|2023-09-27 09:00:00|36481.1|36461.1|36501.1|36481.1|36503.6|36483.6|36476.1|36456.1|77
1695805500000|2023-09-27 09:05:00|36498.6|36478.6|36501.9|36481.9|36508.6|36488.6|36490.2|36470.2|80
1695805800000|2023-09-27 09:10:00|36501.1|36481.1|36528.6|36508.6|36528.6|36508.6|36491.1|36471.1|76
1695806100000|2023-09-27 09:15:00|36527.8|36507.8|36565.3|36545.3|36565.3|36545.3|36523.6|36503.6|91
1695806400000|2023-09-27 09:20:00|36563.6|36543.6|36528.6|36508.6|36563.6|36543.6|36511.1|36491.1|44
1695806700000|2023-09-27 09:25:00|36526.1|36506.1|36527|36507|36543.6|36523.6|36523.6|36503.6|90
1695807000000|2023-09-27 09:30:00|36523.6|36503.6|36507|36487|36523.6|36503.6|36503.6|36483.6|51
1695807300000|2023-09-27 09:35:00|36508.6|36488.6|36503.6|36483.6|36513.6|36493.6|36498.6|36478.6|60
1695807600000|2023-09-27 09:40:00|36505.3|36485.3|36493.7|36473.7|36513.6|36493.6|36486.2|36466.2|97
1695807900000|2023-09-27 09:45:00|36492|36472|36518.7|36498.7|36533.7|36513.7|36490.3|36470.3|118
1695808200000|2023-09-27 09:50:00|36521.2|36501.2|36536.2|36516.2|36538.7|36518.7|36508.7|36488.7|67
1695808500000|2023-09-27 09:55:00|36537.8|36517.8|36523.7|36503.7|36538.7|36518.7|36518.7|36498.7|67
1695808800000|2023-09-27 10:00:00|36522|36502|36533.7|36513.7|36535.4|36515.4|36510.4|36490.4|36
1695809100000|2023-09-27 10:05:00|36535.4|36515.4|36543.7|36523.7|36547.9|36527.9|36528.7|36508.7|61
1695809400000|2023-09-27 10:10:00|36546.2|36526.2|36531.2|36511.2|36548.7|36528.7|36523.7|36503.7|39
1695809700000|2023-09-27 10:15:00|36528.7|36508.7|36542.1|36522.1|36543.7|36523.7|36518.7|36498.7|45
1695810000000|2023-09-27 10:20:00|36541.2|36521.2|36548.7|36528.7|36553.7|36533.7|36532.1|36512.1|58
1695810300000|2023-09-27 10:25:00|36550.4|36530.4|36544.6|36524.6|36563.8|36543.8|36543.8|36523.8|110
1695810600000|2023-09-27 10:30:00|36546.3|36526.3|36534.6|36514.6|36553.8|36533.8|36532.1|36512.1|80
1695810900000|2023-09-27 10:35:00|36533.8|36513.8|36523.8|36503.8|36549.6|36529.6|36512.1|36492.1|101
1695811200000|2023-09-27 10:40:00|36522.9|36502.9|36493.8|36473.8|36523.8|36503.8|36492.1|36472.1|64
1695811500000|2023-09-27 10:45:00|36488.8|36468.8|36527.1|36507.1|36532.1|36512.1|36488.8|36468.8|255
1695811800000|2023-09-27 10:50:00|36525.5|36505.5|36532.1|36512.1|36537.1|36517.1|36524.6|36504.6|73
1695812100000|2023-09-27 10:55:00|36535.5|36515.5|36532.1|36512.1|36542.1|36522.1|36525.5|36505.5|95
1695812400000|2023-09-27 11:00:00|36529.6|36509.6|36532.2|36512.2|36537.2|36517.2|36517.1|36497.1|68
1695812700000|2023-09-27 11:05:00|36535.5|36515.5|36537.2|36517.2|36539.7|36519.7|36522.2|36502.2|69
1695813000000|2023-09-27 11:10:00|36535.5|36515.5|36530.5|36510.5|36545.5|36525.5|36528|36508|88
1695813300000|2023-09-27 11:15:00|36528|36508|36493.9|36473.9|36528|36508|36486.4|36466.4|131
1695813600000|2023-09-27 11:20:00|36488.9|36468.9|36452.2|36432.2|36493.9|36473.9|36447.2|36427.2|151
1695813900000|2023-09-27 11:25:00|36450.6|36430.6|36443.9|36423.9|36463.9|36443.9|36442.2|36422.2|149
1695814200000|2023-09-27 11:30:00|36447.2|36427.2|36427.2|36407.2|36453.9|36433.9|36418.9|36398.9|279
1695814500000|2023-09-27 11:35:00|36424.7|36404.7|36402.2|36382.2|36433.9|36413.9|36402.2|36382.2|149
1695814800000|2023-09-27 11:40:00|36403.9|36383.9|36437.3|36417.3|36443.9|36423.9|36402.2|36382.2|146
1695815100000|2023-09-27 11:45:00|36435.6|36415.6|36463.9|36443.9|36464.8|36444.8|36433.9|36413.9|176
1695815400000|2023-09-27 11:50:00|36464.8|36444.8|36476.4|36456.4|36478.9|36458.9|36458.9|36438.9|151
1695815700000|2023-09-27 11:55:00|36477.3|36457.3|36439|36419|36478.9|36458.9|36417.3|36397.3|188
1695816000000|2023-09-27 12:00:00|36444|36424|36439.8|36419.8|36473.1|36453.1|36439|36419|293
1695816300000|2023-09-27 12:05:00|36444|36424|36484|36464|36484|36464|36437.3|36417.3|312
1695816600000|2023-09-27 12:10:00|36480.6|36460.6|36432.3|36412.3|36480.6|36460.6|36416.5|36396.5|267
1695816900000|2023-09-27 12:15:00|36434|36414|36454|36434|36459|36439|36429|36409|214
1695817200000|2023-09-27 12:20:00|36450.7|36430.7|36461.5|36441.5|36469|36449|36419|36399|272
1695817500000|2023-09-27 12:25:00|36459.8|36439.8|36461.5|36441.5|36468.2|36448.2|36447.4|36427.4|164
1695817800000|2023-09-27 12:30:00|36459.9|36439.9|36462.4|36442.4|36469.9|36449.9|36436.5|36416.5|217
1695818100000|2023-09-27 12:35:00|36464|36444|36467.4|36447.4|36484|36464|36454.9|36434.9|142
1695818400000|2023-09-27 12:40:00|36464.9|36444.9|36437.4|36417.4|36464.9|36444.9|36429.9|36409.9|162
1695818700000|2023-09-27 12:45:00|36435.7|36415.7|36462.4|36442.4|36464.1|36444.1|36430.7|36410.7|131
1695819000000|2023-09-27 12:50:00|36464.1|36444.1|36456.6|36436.6|36474.9|36454.9|36454.1|36434.1|228
1695819300000|2023-09-27 12:55:00|36458.3|36438.3|36485.8|36465.8|36490.8|36470.8|36455.8|36435.8|300
1695819600000|2023-09-27 13:00:00|36484.1|36464.1|36459.9|36439.9|36522.4|36502.4|36459.9|36439.9|971
1695819900000|2023-09-27 13:05:00|36455.8|36435.8|36519.1|36499.1|36519.9|36499.9|36437.4|36417.4|463
1695820200000|2023-09-27 13:10:00|36517.4|36497.4|36570|36550|36575|36555|36512.4|36492.4|524
1695820500000|2023-09-27 13:15:00|36572.5|36552.5|36572.5|36552.5|36619.1|36599.1|36564.1|36544.1|936
1695820800000|2023-09-27 13:20:00|36571.6|36551.6|36518.3|36498.3|36571.6|36551.6|36491.6|36471.6|347
1695821100000|2023-09-27 13:25:00|36517.5|36497.5|36498.3|36478.3|36523.3|36503.3|36492.5|36472.5|362
1695821400000|2023-09-27 13:30:00|36495.8|36475.8|36572.5|36552.5|36578.3|36558.3|36490.8|36470.8|615
1695821700000|2023-09-27 13:35:00|36571.6|36551.6|36545.8|36525.8|36602.5|36582.5|36524.1|36504.1|687
1695822000000|2023-09-27 13:40:00|36540.8|36520.8|36533.3|36513.3|36545|36525|36500.8|36480.8|401
1695822300000|2023-09-27 13:45:00|36535.8|36515.8|36520.8|36500.8|36560|36540|36508.3|36488.3|447
1695822600000|2023-09-27 13:50:00|36521.7|36501.7|36548.3|36528.3|36550.8|36530.8|36506.7|36486.7|456
1695822900000|2023-09-27 13:55:00|36547.5|36527.5|36596.7|36576.7|36601.7|36581.7|36545.8|36525.8|708
1695823200000|2023-09-27 14:00:00|36598.4|36578.4|36581.7|36561.7|36625|36605|36557.5|36537.5|386
1695823500000|2023-09-27 14:05:00|36585.9|36565.9|36563.4|36543.4|36594.2|36574.2|36555.9|36535.9|236
1695823800000|2023-09-27 14:10:00|36561.7|36541.7|36586.7|36566.7|36599.2|36579.2|36546.7|36526.7|489
1695824100000|2023-09-27 14:15:00|36591.7|36571.7|36570.9|36550.9|36601.7|36581.7|36556.7|36536.7|269
1695824400000|2023-09-27 14:20:00|36571.7|36551.7|36585.9|36565.9|36601.7|36581.7|36571.7|36551.7|387
1695824700000|2023-09-27 14:25:00|36586.7|36566.7|36579.3|36559.3|36605.9|36585.9|36566.8|36546.8|215
1695825000000|2023-09-27 14:30:00|36577.6|36557.6|36566.8|36546.8|36581.8|36561.8|36549.3|36529.3|161
1695825300000|2023-09-27 14:35:00|36565.9|36545.9|36550.9|36530.9|36580.9|36560.9|36550.9|36530.9|140
1695825600000|2023-09-27 14:40:00|36549.3|36529.3|36550.1|36530.1|36558.4|36538.4|36526.8|36506.8|262
1695825900000|2023-09-27 14:45:00|36548.4|36528.4|36501.8|36481.8|36555.1|36535.1|36486.8|36466.8|545
1695826200000|2023-09-27 14:50:00|36500.1|36480.1|36496.8|36476.8|36506.8|36486.8|36475.1|36455.1|352
1695826500000|2023-09-27 14:55:00|36492.7|36472.7|36507.7|36487.7|36525.2|36505.2|36491.8|36471.8|231
1695826800000|2023-09-27 15:00:00|36510.2|36490.2|36556.8|36536.8|36562.7|36542.7|36505.2|36485.2|290
1695827100000|2023-09-27 15:05:00|36557.7|36537.7|36572.7|36552.7|36586|36566|36551|36531|414
1695827400000|2023-09-27 15:10:00|36571|36551|36568.5|36548.5|36577.7|36557.7|36551|36531|220
1695827700000|2023-09-27 15:15:00|36563.5|36543.5|36566|36546|36573.5|36553.5|36558.5|36538.5|106
1695828000000|2023-09-27 15:20:00|36564.4|36544.4|36532.7|36512.7|36568.5|36548.5|36528.6|36508.6|178
1695828300000|2023-09-27 15:25:00|36535.2|36515.2|36534.4|36514.4|36540.2|36520.2|36522.7|36502.7|250
1695828600000|2023-09-27 15:30:00|36536.9|36516.9|36539.4|36519.4|36547.7|36527.7|36527.7|36507.7|273
1695828900000|2023-09-27 15:35:00|36540.2|36520.2|36582.7|36562.7|36585.2|36565.2|36540.2|36520.2|824
1695829200000|2023-09-27 15:40:00|36584.4|36564.4|36554.4|36534.4|36585.2|36565.2|36551.1|36531.1|248
1695829500000|2023-09-27 15:45:00|36556.1|36536.1|36616.1|36596.1|36626.1|36606.1|36556.1|36536.1|502
1695829800000|2023-09-27 15:50:00|36621.1|36601.1|36576.1|36556.1|36621.1|36601.1|36566.1|36546.1|448
1695830100000|2023-09-27 15:55:00|36573.6|36553.6|36557.8|36537.8|36591.1|36571.1|36543.6|36523.6|419
1695830400000|2023-09-27 16:00:00|36560.3|36540.3|36542|36522|36572|36552|36539.5|36519.5|257
1695830700000|2023-09-27 16:05:00|36539.5|36519.5|36512.8|36492.8|36552.8|36532.8|36508.7|36488.7|305
1695831000000|2023-09-27 16:10:00|36511.2|36491.2|36485.3|36465.3|36512.8|36492.8|36485.3|36465.3|324
1695831300000|2023-09-27 16:15:00|36483.7|36463.7|36471.2|36451.2|36487.8|36467.8|36470.3|36450.3|233
1695831600000|2023-09-27 16:20:00|36468.7|36448.7|36478.7|36458.7|36483.7|36463.7|36468.7|36448.7|262
1695831900000|2023-09-27 16:25:00|36482|36462|36489.5|36469.5|36491.2|36471.2|36473.7|36453.7|201
1695832200000|2023-09-27 16:30:00|36488.7|36468.7|36491.2|36471.2|36497|36477|36481.2|36461.2|176
1695832500000|2023-09-27 16:35:00|36487|36467|36494.5|36474.5|36497|36477|36483.7|36463.7|281
1695832800000|2023-09-27 16:40:00|36496.2|36476.2|36505.4|36485.4|36515.4|36495.4|36487|36467|269
1695833100000|2023-09-27 16:45:00|36507.9|36487.9|36505.4|36485.4|36515.4|36495.4|36498.7|36478.7|220
1695833400000|2023-09-27 16:50:00|36502.9|36482.9|36481.2|36461.2|36502.9|36482.9|36476.3|36456.3|321
1695833700000|2023-09-27 16:55:00|36477.9|36457.9|36469.5|36449.5|36482.1|36462.1|36465.4|36445.4|820
1695834000000|2023-09-27 17:00:00|36479.5|36459.5|36518.7|36498.7|36523.7|36503.7|36474.5|36454.5|317
1695834300000|2023-09-27 17:05:00|36517.9|36497.9|36502|36482|36526.2|36506.2|36501.2|36481.2|225
1695834600000|2023-09-27 17:10:00|36501.2|36481.2|36472|36452|36502|36482|36472|36452|147
1695834900000|2023-09-27 17:15:00|36471.2|36451.2|36463.7|36443.7|36477|36457|36457|36437|330
1695835200000|2023-09-27 17:20:00|36462.9|36442.9|36435.4|36415.4|36462.9|36442.9|36421.3|36401.3|305
1695835500000|2023-09-27 17:25:00|36434.6|36414.6|36415.5|36395.5|36438.8|36418.8|36410.4|36390.4|183
1695835800000|2023-09-27 17:30:00|36417.1|36397.1|36400.5|36380.5|36420.5|36400.5|36396.3|36376.3|207
1695836100000|2023-09-27 17:35:00|36405.5|36385.5|36391.3|36371.3|36405.5|36385.5|36390.5|36370.5|52
1695836400000|2023-09-27 17:40:00|36390.5|36370.5|36401.3|36381.3|36401.3|36381.3|36353|36333|506
1695836700000|2023-09-27 17:45:00|36405.5|36385.5|36403|36383|36421.3|36401.3|36397.2|36377.2|141
1695837000000|2023-09-27 17:50:00|36402.2|36382.2|36424.7|36404.7|36428|36408|36402.2|36382.2|77
1695837300000|2023-09-27 17:55:00|36425.5|36405.5|36423.9|36403.9|36432.2|36412.2|36408|36388|131
1695837600000|2023-09-27 18:00:00|36423|36403|36400.5|36380.5|36428|36408|36400.5|36380.5|73
1695837900000|2023-09-27 18:05:00|36401.4|36381.4|36383.9|36363.9|36411.4|36391.4|36381.4|36361.4|83
1695838200000|2023-09-27 18:10:00|36383|36363|36381.4|36361.4|36391.4|36371.4|36371.4|36351.4|50
1695838500000|2023-09-27 18:15:00|36378.9|36358.9|36391.4|36371.4|36397.2|36377.2|36378.9|36358.9|149
1695838800000|2023-09-27 18:20:00|36392.2|36372.2|36401.4|36381.4|36403.9|36383.9|36376.4|36356.4|137
1695839100000|2023-09-27 18:25:00|36402.3|36382.3|36416.4|36396.4|36417.3|36397.3|36391.4|36371.4|132
1695839400000|2023-09-27 18:30:00|36421.4|36401.4|36456.4|36436.4|36460.6|36440.6|36421.4|36401.4|199
1695839700000|2023-09-27 18:35:00|36457.3|36437.3|36491.4|36471.4|36491.4|36471.4|36452.3|36432.3|104
1695840000000|2023-09-27 18:40:00|36494.8|36474.8|36516.5|36496.5|36516.5|36496.5|36471.4|36451.4|166
1695840300000|2023-09-27 18:45:00|36514.8|36494.8|36497.3|36477.3|36525.6|36505.6|36495.6|36475.6|149
1695840600000|2023-09-27 18:50:00|36494.8|36474.8|36514.8|36494.8|36514.8|36494.8|36489.8|36469.8|82
1695840900000|2023-09-27 18:55:00|36512.3|36492.3|36511.4|36491.4|36522.3|36502.3|36502.3|36482.3|59
1695841200000|2023-09-27 19:00:00|36509.8|36489.8|36539.8|36519.8|36539.8|36519.8|36504.8|36484.8|72
1695841500000|2023-09-27 19:05:00|36544.8|36524.8|36573.2|36553.2|36574.8|36554.8|36534.8|36514.8|345
1695841800000|2023-09-27 19:10:00|36574.8|36554.8|36559.9|36539.9|36577.4|36557.4|36552.4|36532.4|256
1695842100000|2023-09-27 19:15:00|36559|36539|36556.5|36536.5|36564.9|36544.9|36552.4|36532.4|104
1695842400000|2023-09-27 19:20:00|36557.4|36537.4|36556.5|36536.5|36566.5|36546.5|36556.5|36536.5|33
1695842700000|2023-09-27 19:25:00|36559.9|36539.9|36561.6|36541.6|36569.9|36549.9|36556.5|36536.5|68
1695843000000|2023-09-27 19:30:00|36560.7|36540.7|36571.6|36551.6|36571.6|36551.6|36553.2|36533.2|122
1695843300000|2023-09-27 19:35:00|36570.7|36550.7|36560.7|36540.7|36574.1|36554.1|36556.6|36536.6|120
1695843600000|2023-09-27 19:40:00|36559.1|36539.1|36515.7|36495.7|36560.7|36540.7|36510.7|36490.7|73
1695843900000|2023-09-27 19:45:00|36514.1|36494.1|36523.2|36503.2|36530.7|36510.7|36511.6|36491.6|29
1695844200000|2023-09-27 19:50:00|36524.9|36504.9|36533.3|36513.3|36538.2|36518.2|36523.2|36503.2|24
1695844500000|2023-09-27 19:55:00|36531.6|36511.6|36536.6|36516.6|36540.8|36520.8|36526.6|36506.6|58
1695844800000|2023-09-27 20:00:00|36538.3|36518.3|36536.6|36516.6|36546.6|36526.6|36536.6|36516.6|37
1695845100000|2023-09-27 20:05:00|36535.8|36515.8|36541.6|36521.6|36541.6|36521.6|36535.8|36515.8|17
1695845400000|2023-09-27 20:10:00|36540.8|36520.8|36538.3|36518.3|36540.8|36520.8|36533.3|36513.3|25
1695845700000|2023-09-27 20:15:00|36539.9|36519.9|36536.7|36516.7|36545.8|36525.8|36536.7|36516.7|10
1695846000000|2023-09-27 20:20:00|36535.8|36515.8|36533.3|36513.3|36538.3|36518.3|36531.7|36511.7|20
1695846300000|2023-09-27 20:25:00|36531.7|36511.7|36531.7|36511.7|36535.8|36515.8|36528.3|36508.3|16
1695846600000|2023-09-27 20:30:00|36533.3|36513.3|36551.7|36531.7|36551.7|36531.7|36531.6|36511.6|66
1695846900000|2023-09-27 20:35:00|36556.7|36536.7|36553.3|36533.3|36556.7|36536.7|36551.7|36531.7|11
1695847200000|2023-09-27 20:40:00|36554.2|36534.2|36553.4|36533.4|36555.9|36535.9|36551.7|36531.7|6
1695847500000|2023-09-27 20:45:00|36548.4|36528.4|36543.4|36523.4|36548.4|36528.4|36541.7|36521.7|60
1695847800000|2023-09-27 20:50:00|36545|36525|36558.4|36538.4|36558.4|36538.4|36545|36525|20
1695848100000|2023-09-27 20:55:00|36556.7|36536.7|36552.5|36532.5|36558.4|36538.4|36548.4|36528.4|33
1695852000000|2023-09-27 22:00:00|36563.4|36543.4|36549.4|36529.4|36571|36551|36548.5|36528.5|37
1695852300000|2023-09-27 22:05:00|36546.9|36526.9|36544.4|36524.4|36551.9|36531.9|36543.5|36523.5|27
1695852600000|2023-09-27 22:10:00|36549.3|36529.3|36541.9|36521.9|36554.4|36534.4|36541.9|36521.9|33
1695852900000|2023-09-27 22:15:00|36544.4|36524.4|36546.9|36526.9|36546.9|36526.9|36541.9|36521.9|15
1695853200000|2023-09-27 22:20:00|36544.4|36524.4|36533.6|36513.6|36546.9|36526.9|36531.9|36511.9|30
1695853500000|2023-09-27 22:25:00|36536.9|36516.9|36539.4|36519.4|36541.9|36521.9|36531.9|36511.9|40
1695853800000|2023-09-27 22:30:00|36537.8|36517.8|36551.9|36531.9|36551.9|36531.9|36536.9|36516.9|50
1695854100000|2023-09-27 22:35:00|36551.1|36531.1|36550.3|36530.3|36551.1|36531.1|36550.2|36530.2|14
1695854400000|2023-09-27 22:40:00|36547|36527|36545.3|36525.3|36550.3|36530.3|36543.6|36523.6|33
1695854700000|2023-09-27 22:45:00|36543.6|36523.6|36540.3|36520.3|36543.6|36523.6|36536.1|36516.1|3
1695855000000|2023-09-27 22:50:00|36541.9|36521.9|36542.8|36522.8|36545.3|36525.3|36540.3|36520.3|5
1695855300000|2023-09-27 22:55:00|36540.3|36520.3|36540.3|36520.3|36542.8|36522.8|36540.3|36520.3|13
1695855600000|2023-09-27 23:00:00|36538.6|36518.6|36532.8|36512.8|36538.6|36518.6|36531.9|36511.9|20
1695855900000|2023-09-27 23:05:00|36537|36517|36545.3|36525.3|36545.3|36525.3|36535.3|36515.3|33
1695856200000|2023-09-27 23:10:00|36542.8|36522.8|36542.8|36522.8|36545.3|36525.3|36540.3|36520.3|23
1695856500000|2023-09-27 23:15:00|36541.2|36521.2|36540.3|36520.3|36545.3|36525.3|36540.3|36520.3|8
1695856800000|2023-09-27 23:20:00|36541.2|36521.2|36543.7|36523.7|36545.3|36525.3|36535.3|36515.3|8
1695857100000|2023-09-27 23:25:00|36545.3|36525.3|36537.1|36517.1|36545.3|36525.3|36537.1|36517.1|16
1695857400000|2023-09-27 23:30:00|36540.4|36520.4|36537.1|36517.1|36542.1|36522.1|36533.8|36513.8|22
1695857700000|2023-09-27 23:35:00|36538.7|36518.7|36545.4|36525.4|36545.4|36525.4|36538.7|36518.7|11
1695858000000|2023-09-27 23:40:00|36547.1|36527.1|36537.1|36517.1|36547.1|36527.1|36537.1|36517.1|7
1695858300000|2023-09-27 23:45:00|36535.4|36515.4|36542.1|36522.1|36542.1|36522.1|36532.1|36512.1|19
1695858600000|2023-09-27 23:50:00|36537.1|36517.1|36540.5|36520.5|36542.1|36522.1|36532.1|36512.1|64
1695858900000|2023-09-27 23:55:00|36538|36518|36528|36508|36538|36518|36528|36508|39
1695859200000|2023-09-28 00:00:00|36532.1|36512.1|36542.1|36522.1|36550.4|36530.4|36532.1|36512.1|227
1695859500000|2023-09-28 00:05:00|36540.4|36520.4|36538.8|36518.8|36550.4|36530.4|36525.4|36505.4|202
1695859800000|2023-09-28 00:10:00|36537.9|36517.9|36535.4|36515.4|36537.9|36517.9|36516.3|36496.3|61
1695860100000|2023-09-28 00:15:00|36537.9|36517.9|36548.8|36528.8|36551.3|36531.3|36530.5|36510.5|57
1695860400000|2023-09-28 00:20:00|36550.5|36530.5|36545.5|36525.5|36550.5|36530.5|36535.5|36515.5|48
1695860700000|2023-09-28 00:25:00|36543|36523|36550.5|36530.5|36550.5|36530.5|36533|36513|47
1695861000000|2023-09-28 00:30:00|36547.1|36527.1|36562.1|36542.1|36565.5|36545.5|36540.5|36520.5|35
1695861300000|2023-09-28 00:35:00|36560.5|36540.5|36555.5|36535.5|36569.6|36549.6|36550.5|36530.5|44
1695861600000|2023-09-28 00:40:00|36557.1|36537.1|36563.9|36543.9|36565.5|36545.5|36552.2|36532.2|29
1695861900000|2023-09-28 00:45:00|36565.5|36545.5|36561.4|36541.4|36576.4|36556.4|36550.5|36530.5|61
1695862200000|2023-09-28 00:50:00|36563.9|36543.9|36561.4|36541.4|36565.5|36545.5|36547.2|36527.2|108
1695862500000|2023-09-28 00:55:00|36562.2|36542.2|36573.1|36553.1|36577.2|36557.2|36558.1|36538.1|79
1695862800000|2023-09-28 01:00:00|36571.5|36551.5|36567.3|36547.3|36601.4|36581.4|36557.2|36537.2|502
1695863100000|2023-09-28 01:05:00|36563.9|36543.9|36572.3|36552.3|36606.4|36586.4|36562.3|36542.3|161
1695863400000|2023-09-28 01:10:00|36570.6|36550.6|36587.3|36567.3|36603.9|36583.9|36557.3|36537.3|144
1695863700000|2023-09-28 01:15:00|36586.4|36566.4|36591.4|36571.4|36595.6|36575.6|36526.4|36506.4|238
1695864000000|2023-09-28 01:20:00|36593.9|36573.9|36608.1|36588.1|36615.6|36595.6|36591.4|36571.4|105
1695864300000|2023-09-28 01:25:00|36608.9|36588.9|36608.1|36588.1|36619.7|36599.7|36606.5|36586.5|109
1695864600000|2023-09-28 01:30:00|36610.6|36590.6|36572.3|36552.3|36615.6|36595.6|36572.3|36552.3|87
1695864900000|2023-09-28 01:35:00|36574|36554|36584|36564|36591.5|36571.5|36567.3|36547.3|59
1695865200000|2023-09-28 01:40:00|36587.3|36567.3|36569|36549|36589|36569|36567.3|36547.3|38
1695865500000|2023-09-28 01:45:00|36572.3|36552.3|36589|36569|36597.4|36577.4|36554|36534|79
1695865800000|2023-09-28 01:50:00|36587.4|36567.4|36564|36544|36589|36569|36555.7|36535.7|76
1695866100000|2023-09-28 01:55:00|36562.4|36542.4|36582.3|36562.3|36585.7|36565.7|36554|36534|75
1695866400000|2023-09-28 02:00:00|36583.2|36563.2|36574|36554|36585.7|36565.7|36566.5|36546.5|105
1695866700000|2023-09-28 02:05:00|36572.4|36552.4|36543.2|36523.2|36583.2|36563.2|36525.7|36505.7|139
1695867000000|2023-09-28 02:10:00|36541.5|36521.5|36540.7|36520.7|36545.7|36525.7|36530.7|36510.7|77
1695867300000|2023-09-28 02:15:00|36539.8|36519.8|36497.4|36477.4|36540.7|36520.7|36495.7|36475.7|126
1695867600000|2023-09-28 02:20:00|36495.7|36475.7|36500.7|36480.7|36510.7|36490.7|36495.7|36475.7|90
1695867900000|2023-09-28 02:25:00|36499.9|36479.9|36479.9|36459.9|36502.4|36482.4|36474.9|36454.9|114
1695868200000|2023-09-28 02:30:00|36478.2|36458.2|36500.7|36480.7|36525.7|36505.7|36475.7|36455.7|180
1695868500000|2023-09-28 02:35:00|36499.9|36479.9|36506.5|36486.5|36514|36494|36490.7|36470.7|54
1695868800000|2023-09-28 02:40:00|36504|36484|36497.4|36477.4|36512.4|36492.4|36486.6|36466.6|61
1695869100000|2023-09-28 02:45:00|36495.8|36475.8|36492.4|36472.4|36497.4|36477.4|36475.8|36455.8|98
1695869400000|2023-09-28 02:50:00|36490.8|36470.8|36455.8|36435.8|36492.4|36472.4|36445.8|36425.8|137
1695869700000|2023-09-28 02:55:00|36457.4|36437.4|36450|36430|36457.4|36437.4|36427.5|36407.5|111
1695870000000|2023-09-28 03:00:00|36449.1|36429.1|36449.2|36429.2|36457.5|36437.5|36442.5|36422.5|95
1695870300000|2023-09-28 03:05:00|36447.5|36427.5|36469.2|36449.2|36476.7|36456.7|36447.5|36427.5|73
1695870600000|2023-09-28 03:10:00|36466.7|36446.7|36446.7|36426.7|36474.2|36454.2|36436.7|36416.7|111
1695870900000|2023-09-28 03:15:00|36449.2|36429.2|36460.8|36440.8|36465.8|36445.8|36449.2|36429.2|49
1695871200000|2023-09-28 03:20:00|36456.7|36436.7|36424.2|36404.2|36460.8|36440.8|36422.6|36402.6|84
1695871500000|2023-09-28 03:25:00|36422.6|36402.6|36441.7|36421.7|36442.6|36422.6|36412.6|36392.6|78
1695871800000|2023-09-28 03:30:00|36440.1|36420.1|36439.2|36419.2|36454.2|36434.2|36432.6|36412.6|38
1695872100000|2023-09-28 03:35:00|36441.7|36421.7|36437.6|36417.6|36447.6|36427.6|36431.7|36411.7|75
1695872400000|2023-09-28 03:40:00|36439.2|36419.2|36445.1|36425.1|36449.2|36429.2|36422.6|36402.6|56
1695872700000|2023-09-28 03:45:00|36444.2|36424.2|36444.3|36424.3|36447.6|36427.6|36432.6|36412.6|42
1695873000000|2023-09-28 03:50:00|36443.4|36423.4|36460.9|36440.9|36468.4|36448.4|36440.9|36420.9|41
1695873300000|2023-09-28 03:55:00|36462.5|36442.5|36460.9|36440.9|36475.9|36455.9|36460.9|36440.9|34
1695873600000|2023-09-28 04:00:00|36465.1|36445.1|36456|36436|36465.9|36445.9|36452.6|36432.6|20
1695873900000|2023-09-28 04:05:00|36455.1|36435.1|36427.7|36407.7|36459.3|36439.3|36426.8|36406.8|25
1695874200000|2023-09-28 04:10:00|36429.3|36409.3|36392.7|36372.7|36429.3|36409.3|36383.5|36363.5|118
1695874500000|2023-09-28 04:15:00|36390.2|36370.2|36379.3|36359.3|36392.7|36372.7|36363.5|36343.5|129
1695874800000|2023-09-28 04:20:00|36377.7|36357.7|36361.8|36341.8|36392.7|36372.7|36361.8|36341.8|103
1695875100000|2023-09-28 04:25:00|36362.7|36342.7|36367.7|36347.7|36372.7|36352.7|36361.8|36341.8|45
1695875400000|2023-09-28 04:30:00|36371|36351|36384.3|36364.3|36391|36371|36368.6|36348.6|49
1695875700000|2023-09-28 04:35:00|36386|36366|36397.6|36377.6|36401|36381|36386|36366|61
1695876000000|2023-09-28 04:40:00|36398.5|36378.5|36401|36381|36401|36381|36389.4|36369.4|23
1695876300000|2023-09-28 04:45:00|36396|36376|36401|36381|36401.9|36381.9|36396|36376|20
1695876600000|2023-09-28 04:50:00|36401.9|36381.9|36411|36391|36416|36396|36396.9|36376.9|92
1695876900000|2023-09-28 04:55:00|36412.7|36392.7|36425.2|36405.2|36425.2|36405.2|36411|36391|27
1695877200000|2023-09-28 05:00:00|36427.7|36407.7|36421.1|36401.1|36427.8|36407.8|36416|36396|91
1695877500000|2023-09-28 05:05:00|36417.7|36397.7|36391.1|36371.1|36419.4|36399.4|36386.1|36366.1|94
1695877800000|2023-09-28 05:10:00|36386.1|36366.1|36421.1|36401.1|36426.1|36406.1|36386.1|36366.1|64
1695878100000|2023-09-28 05:15:00|36418.6|36398.6|36448.6|36428.6|36456.1|36436.1|36418.6|36398.6|51
1695878400000|2023-09-28 05:20:00|36446.1|36426.1|36442.7|36422.7|36456.1|36436.1|36441.1|36421.1|58
1695878700000|2023-09-28 05:25:00|36444.4|36424.4|36448.6|36428.6|36451.1|36431.1|36436.1|36416.1|66
1695879000000|2023-09-28 05:30:00|36450.2|36430.2|36474.5|36454.5|36491.1|36471.1|36450.2|36430.2|258
1695879300000|2023-09-28 05:35:00|36472.8|36452.8|36481.1|36461.1|36486.1|36466.1|36461.1|36441.1|77
1695879600000|2023-09-28 05:40:00|36479.5|36459.5|36484.5|36464.5|36492|36472|36469.5|36449.5|56
1695879900000|2023-09-28 05:45:00|36482|36462|36503.7|36483.7|36511.2|36491.2|36472|36452|124
1695880200000|2023-09-28 05:50:00|36502.9|36482.9|36503.7|36483.7|36512.9|36492.9|36492.9|36472.9|82
1695880500000|2023-09-28 05:55:00|36502.9|36482.9|36506.2|36486.2|36507.9|36487.9|36486.2|36466.2|47
1695880800000|2023-09-28 06:00:00|36507.9|36487.9|36496.3|36476.3|36507.9|36487.9|36472.9|36452.9|70
1695881100000|2023-09-28 06:05:00|36493.8|36473.8|36496.3|36476.3|36497.9|36477.9|36486.3|36466.3|50
1695881400000|2023-09-28 06:10:00|36497.9|36477.9|36487.9|36467.9|36497.9|36477.9|36467.9|36447.9|110
1695881700000|2023-09-28 06:15:00|36484.6|36464.6|36495.4|36475.4|36502.9|36482.9|36482.1|36462.1|117
1695882000000|2023-09-28 06:20:00|36494.6|36474.6|36487.1|36467.1|36507.9|36487.9|36487.1|36467.1|112
1695882300000|2023-09-28 06:25:00|36484.6|36464.6|36496.2|36476.2|36506.2|36486.2|36466.2|36446.2|130
1695882600000|2023-09-28 06:30:00|36494.6|36474.6|36511.2|36491.2|36517.1|36497.1|36494.6|36474.6|133
1695882900000|2023-09-28 06:35:00|36510.4|36490.4|36531.2|36511.2|36541.2|36521.2|36501.2|36481.2|192
1695883200000|2023-09-28 06:40:00|36536.2|36516.2|36524.6|36504.6|36551.3|36531.3|36514.6|36494.6|168
1695883500000|2023-09-28 06:45:00|36526.3|36506.3|36539.6|36519.6|36553|36533|36526.3|36506.3|145
1695883800000|2023-09-28 06:50:00|36538|36518|36538|36518|36543|36523|36506.4|36486.4|97
1695884100000|2023-09-28 06:55:00|36539.6|36519.6|36524.7|36504.7|36550.5|36530.5|36524.7|36504.7|88
1695884400000|2023-09-28 07:00:00|36536.3|36516.3|36673.8|36653.8|36688.8|36668.8|36509.7|36489.7|837
1695884700000|2023-09-28 07:05:00|36672.2|36652.2|36726.2|36706.2|36732.1|36712.1|36672.2|36652.2|488
1695885000000|2023-09-28 07:10:00|36724.6|36704.6|36781.2|36761.2|36797.9|36777.9|36724.6|36704.6|322
1695885300000|2023-09-28 07:15:00|36783.7|36763.7|36821.2|36801.2|36837|36817|36774.6|36754.6|380
1695885600000|2023-09-28 07:20:00|36820.4|36800.4|36816.3|36796.3|36851.3|36831.3|36807.9|36787.9|334
1695885900000|2023-09-28 07:25:00|36817.9|36797.9|36786.3|36766.3|36837.9|36817.9|36779.6|36759.6|185
1695886200000|2023-09-28 07:30:00|36784.6|36764.6|36764.6|36744.6|36784.6|36764.6|36753.8|36733.8|149
1695886500000|2023-09-28 07:35:00|36766.2|36746.2|36763.8|36743.8|36772.9|36752.9|36734.6|36714.6|188
1695886800000|2023-09-28 07:40:00|36764.7|36744.7|36753.8|36733.8|36774.7|36754.7|36748.8|36728.8|143
1695887100000|2023-09-28 07:45:00|36758.8|36738.8|36696.3|36676.3|36764.7|36744.7|36694.7|36674.7|211
1695887400000|2023-09-28 07:50:00|36698.8|36678.8|36566.4|36546.4|36703.8|36683.8|36566.4|36546.4|449
1695887700000|2023-09-28 07:55:00|36568|36548|36558.1|36538.1|36576.4|36556.4|36523.9|36503.9|336
1695888000000|2023-09-28 08:00:00|36559.7|36539.7|36588.1|36568.1|36648.1|36628.1|36524.8|36504.8|566
1695888300000|2023-09-28 08:05:00|36586.4|36566.4|36754.7|36734.7|36754.7|36734.7|36581.4|36561.4|628
1695888600000|2023-09-28 08:10:00|36744.7|36724.7|36814.7|36794.7|36816.4|36796.4|36702.2|36682.2|407
1695888900000|2023-09-28 08:15:00|36813.1|36793.1|36773.1|36753.1|36819.7|36799.7|36755.6|36735.6|371
1695889200000|2023-09-28 08:20:00|36771.4|36751.4|36798.1|36778.1|36833|36813|36767.2|36747.2|427
1695889500000|2023-09-28 08:25:00|36796.5|36776.5|36719.8|36699.8|36799.7|36779.7|36699.7|36679.7|129
1695889800000|2023-09-28 08:30:00|36718.1|36698.1|36723.1|36703.1|36728|36708|36652.3|36632.3|251
1695890100000|2023-09-28 08:35:00|36721.4|36701.4|36692.3|36672.3|36734.8|36714.8|36679.8|36659.8|75
1695890400000|2023-09-28 08:40:00|36689.8|36669.8|36709.8|36689.8|36719.8|36699.8|36658.1|36638.1|104
1695890700000|2023-09-28 08:45:00|36711.4|36691.4|36808.1|36788.1|36808.1|36788.1|36709.8|36689.8|161
1695891000000|2023-09-28 08:50:00|36806.4|36786.4|36878.1|36858.1|36893.1|36873.1|36806.4|36786.4|552
1695891300000|2023-09-28 08:55:00|36876.4|36856.4|36866.5|36846.5|36928.1|36908.1|36851.5|36831.5|304
1695891600000|2023-09-28 09:00:00|36864.8|36844.8|36868.1|36848.1|36893.1|36873.1|36859|36839|91
1695891900000|2023-09-28 09:05:00|36867.2|36847.2|36908.1|36888.1|36923.1|36903.1|36858.1|36838.1|244
1695892200000|2023-09-28 09:10:00|36909.7|36889.7|36907.3|36887.3|36923.1|36903.1|36882.3|36862.3|113
1695892500000|2023-09-28 09:15:00|36904.8|36884.8|36851.5|36831.5|36954.8|36934.8|36849.9|36829.9|358
1695892800000|2023-09-28 09:20:00|36844.9|36824.9|36931.5|36911.5|36934.8|36914.8|36838.2|36818.2|344
1695893100000|2023-09-28 09:25:00|36930.6|36910.6|36907.4|36887.4|36931.5|36911.5|36894|36874|167
1695893400000|2023-09-28 09:30:00|36899.9|36879.9|36914|36894|36939.9|36919.9|36884.9|36864.9|162
1695893700000|2023-09-28 09:35:00|36914.9|36894.9|36886.5|36866.5|36914.9|36894.9|36874.9|36854.9|105
1695894000000|2023-09-28 09:40:00|36884.9|36864.9|36900.8|36880.8|36919.9|36899.9|36884.9|36864.9|134
1695894300000|2023-09-28 09:45:00|36899.9|36879.9|36902.4|36882.4|36918.2|36898.2|36885.7|36865.7|77
1695894600000|2023-09-28 09:50:00|36899.9|36879.9|36899.9|36879.9|36912.4|36892.4|36889.9|36869.9|81
1695894900000|2023-09-28 09:55:00|36899.1|36879.1|36886.6|36866.6|36904.9|36884.9|36884.1|36864.1|87
1695895200000|2023-09-28 10:00:00|36884.9|36864.9|36874.9|36854.9|36918.3|36898.3|36866.7|36846.7|132
1695895500000|2023-09-28 10:05:00|36873.3|36853.3|36882.5|36862.5|36885|36865|36855.8|36835.8|74
1695895800000|2023-09-28 10:10:00|36880.8|36860.8|36890|36870|36895|36875|36875|36855|39
1695896100000|2023-09-28 10:15:00|36891.6|36871.6|36871.6|36851.6|36910|36890|36860.8|36840.8|54
1695896400000|2023-09-28 10:20:00|36873.3|36853.3|36865|36845|36879.1|36859.1|36860|36840|50
1695896700000|2023-09-28 10:25:00|36863.4|36843.4|36850|36830|36874.1|36854.1|36850|36830|89
1695897000000|2023-09-28 10:30:00|36848.4|36828.4|36860|36840|36873.4|36853.4|36845|36825|129
1695897300000|2023-09-28 10:35:00|36858.4|36838.4|36880|36860|36885|36865|36850|36830|89
1695897600000|2023-09-28 10:40:00|36886.7|36866.7|36917.5|36897.5|36920|36900|36880|36860|183
1695897900000|2023-09-28 10:45:00|36919.2|36899.2|36938.3|36918.3|36944.9|36924.9|36911.7|36891.7|182
1695898200000|2023-09-28 10:50:00|36936.7|36916.7|36931.7|36911.7|36936.7|36916.7|36920|36900|53
1695898500000|2023-09-28 10:55:00|36933.3|36913.3|36987.5|36967.5|36990|36970|36918.3|36898.3|223
1695898800000|2023-09-28 11:00:00|36985|36965|37030.8|37010.8|37058.3|37038.3|36983.3|36963.3|421
1695899100000|2023-09-28 11:05:00|37032.5|37012.5|37036.7|37016.7|37054.2|37034.2|37021.7|37001.7|229
1695899400000|2023-09-28 11:10:00|37038.3|37018.3|37004.2|36984.2|37038.4|37018.4|37003.4|36983.4|211
1695899700000|2023-09-28 11:15:00|36998.4|36978.4|36950|36930|37003.4|36983.4|36945|36925|220
1695900000000|2023-09-28 11:20:00|36948.4|36928.4|36947.5|36927.5|36967.5|36947.5|36940|36920|106
1695900300000|2023-09-28 11:25:00|36945|36925|36888.4|36868.4|36953.4|36933.4|36888.4|36868.4|222
1695900600000|2023-09-28 11:30:00|36893.4|36873.4|36906.8|36886.8|36923.4|36903.4|36882.5|36862.5|396
1695900900000|2023-09-28 11:35:00|36908.4|36888.4|36863.4|36843.4|36918.4|36898.4|36848.4|36828.4|181
1695901200000|2023-09-28 11:40:00|36861.8|36841.8|36841.8|36821.8|36895.9|36875.9|36834.3|36814.3|263
1695901500000|2023-09-28 11:45:00|36843.4|36823.4|36851|36831|36877.7|36857.7|36839.3|36819.3|445
1695901800000|2023-09-28 11:50:00|36852.7|36832.7|36889.3|36869.3|36904.3|36884.3|36852.7|36832.7|234
1695902100000|2023-09-28 11:55:00|36887.7|36867.7|36901.8|36881.8|36904.3|36884.3|36876.8|36856.8|178
1695902400000|2023-09-28 12:00:00|36897.7|36877.7|36952.6|36932.6|36958.5|36938.5|36878.5|36858.5|254
1695902700000|2023-09-28 12:05:00|36957.6|36937.6|36933.5|36913.5|36990.1|36970.1|36922.6|36902.6|431
1695903000000|2023-09-28 12:10:00|36928.5|36908.5|36888.5|36868.5|36928.5|36908.5|36849.3|36829.3|537
1695903300000|2023-09-28 12:15:00|36890.1|36870.1|36945.1|36925.1|36947.6|36927.6|36884.3|36864.3|240
1695903600000|2023-09-28 12:20:00|36946.8|36926.8|36931|36911|36953.5|36933.5|36925.1|36905.1|203
1695903900000|2023-09-28 12:25:00|36932.6|36912.6|36921.9|36901.9|36935.1|36915.1|36908.5|36888.5|222
1695904200000|2023-09-28 12:30:00|36923.5|36903.5|36986.9|36966.9|36989.4|36969.4|36851.9|36831.9|467
1695904500000|2023-09-28 12:35:00|36988.5|36968.5|36933.5|36913.5|37010.2|36990.2|36933.5|36913.5|360
1695904800000|2023-09-28 12:40:00|36936|36916|36893.5|36873.5|36962.7|36942.7|36893.5|36873.5|265
1695905100000|2023-09-28 12:45:00|36896|36876|36858.5|36838.5|36903.5|36883.5|36856|36836|393
1695905400000|2023-09-28 12:50:00|36855.3|36835.3|36913.6|36893.6|36923.6|36903.6|36848.6|36828.6|307
1695905700000|2023-09-28 12:55:00|36914.4|36894.4|36918.6|36898.6|36932.7|36912.7|36893.6|36873.6|259
1695906000000|2023-09-28 13:00:00|36917.7|36897.7|36979.4|36959.4|36988.6|36968.6|36908.6|36888.6|317
1695906300000|2023-09-28 13:05:00|36980.2|36960.2|37130.1|37110.1|37131.9|37111.9|36978.6|36958.6|830
1695906600000|2023-09-28 13:10:00|37131|37111|37165.1|37145.1|37179.3|37159.3|37130.1|37110.1|1055
1695906900000|2023-09-28 13:15:00|37166.8|37146.8|37168.4|37148.4|37189.3|37169.3|37151.8|37131.8|534
1695907200000|2023-09-28 13:20:00|37172.5|37152.5|37143.4|37123.4|37174.3|37154.3|37128.4|37108.4|466
1695907500000|2023-09-28 13:25:00|37140.9|37120.9|37128.4|37108.4|37163.4|37143.4|37110.9|37090.9|512
1695907800000|2023-09-28 13:30:00|37130.1|37110.1|37072.6|37052.6|37132.6|37112.6|37067.6|37047.6|774
1695908100000|2023-09-28 13:35:00|37073.4|37053.4|37134.3|37114.3|37154.3|37134.3|37054.3|37034.3|492
1695908400000|2023-09-28 13:40:00|37135.2|37115.2|37081.9|37061.9|37166.1|37146.1|37066.9|37046.9|642
1695908700000|2023-09-28 13:45:00|37083.6|37063.6|37071.9|37051.9|37116.9|37096.9|37051.1|37031.1|511
1695909000000|2023-09-28 13:50:00|37074.4|37054.4|37061.9|37041.9|37097.8|37077.8|37052.8|37032.8|357
1695909300000|2023-09-28 13:55:00|37062.8|37042.8|37089.5|37069.5|37097|37077|37059.4|37039.4|185
1695909600000|2023-09-28 14:00:00|37091.1|37071.1|37113.6|37093.6|37117|37097|37057.8|37037.8|369
1695909900000|2023-09-28 14:05:00|37116.1|37096.1|37183.6|37163.6|37193.6|37173.6|37106.1|37086.1|616
1695910200000|2023-09-28 14:10:00|37182|37162|37178.6|37158.6|37211.1|37191.1|37172|37152|484
1695910500000|2023-09-28 14:15:00|37179.5|37159.5|37176.1|37156.1|37187|37167|37097|37077|470
1695910800000|2023-09-28 14:20:00|37177|37157|37166.1|37146.1|37223.6|37203.6|37157|37137|923
1695911100000|2023-09-28 14:25:00|37164.5|37144.5|37195.4|37175.4|37212|37192|37146.1|37126.1|687
1695911400000|2023-09-28 14:30:00|37197|37177|37158.7|37138.7|37199.5|37179.5|37141.1|37121.1|366
1695911700000|2023-09-28 14:35:00|37162|37142|37178.7|37158.7|37187|37167|37157|37137|161
1695912000000|2023-09-28 14:40:00|37181.2|37161.2|37211.2|37191.2|37217|37197|37161.2|37141.2|209
1695912300000|2023-09-28 14:45:00|37212|37192|37209.6|37189.6|37228.7|37208.7|37203.7|37183.7|196
1695912600000|2023-09-28 14:50:00|37211.2|37191.2|37236.2|37216.2|37247.1|37227.1|37207.1|37187.1|240
1695912900000|2023-09-28 14:55:00|37232.1|37212.1|37228.7|37208.7|37246.2|37226.2|37221.2|37201.2|251
1695913200000|2023-09-28 15:00:00|37230.3|37210.3|37211.2|37191.2|37232.1|37212.1|37211.2|37191.2|372
1695913500000|2023-09-28 15:05:00|37212.1|37192.1|37214.5|37194.5|37239.5|37219.5|37183|37163|315
1695913800000|2023-09-28 15:10:00|37215.4|37195.4|37135.5|37115.5|37220.4|37200.4|37132.1|37112.1|508
1695914100000|2023-09-28 15:15:00|37137.1|37117.1|37143|37123|37168|37148|37133|37113|328
1695914400000|2023-09-28 15:20:00|37138|37118|37183.9|37163.9|37183.9|37163.9|37133|37113|221
1695914700000|2023-09-28 15:25:00|37183|37163|37230.4|37210.4|37244.5|37224.5|37178|37158|331
1695915000000|2023-09-28 15:30:00|37231.3|37211.3|37204.5|37184.5|37235.4|37215.4|37200.4|37180.4|252
1695915300000|2023-09-28 15:35:00|37205.4|37185.4|37210.4|37190.4|37239.5|37219.5|37194.5|37174.5|334
1695915600000|2023-09-28 15:40:00|37212|37192|37217.2|37197.2|37239.5|37219.5|37206.3|37186.3|421
1695915900000|2023-09-28 15:45:00|37213|37193|37078|37058|37213|37193|37065.5|37045.5|644
1695916200000|2023-09-28 15:50:00|37073.9|37053.9|37063.9|37043.9|37118|37098|37049.8|37029.8|454
1695916500000|2023-09-28 15:55:00|37066.4|37046.4|37122.2|37102.2|37127.2|37107.2|37063.9|37043.9|256
1695916800000|2023-09-28 16:00:00|37123.8|37103.8|37126.4|37106.4|37133.9|37113.9|37102.3|37082.3|254
1695917100000|2023-09-28 16:05:00|37124.8|37104.8|37193.1|37173.1|37193.9|37173.9|37124.8|37104.8|298
1695917400000|2023-09-28 16:10:00|37191.4|37171.4|37199|37179|37204|37184|37179|37159|260
1695917700000|2023-09-28 16:15:00|37196.5|37176.5|37200.6|37180.6|37204|37184|37186.5|37166.5|201
1695918000000|2023-09-28 16:20:00|37202.2|37182.2|37194|37174|37204|37184|37185.6|37165.6|186
1695918300000|2023-09-28 16:25:00|37194.9|37174.9|37185.7|37165.7|37207.2|37187.2|37185.7|37165.7|314
1695918600000|2023-09-28 16:30:00|37182.5|37162.5|37149|37129|37190.7|37170.7|37149|37129|427
1695918900000|2023-09-28 16:35:00|37151.5|37131.5|37120.8|37100.8|37154|37134|37109.9|37089.9|433
1695919200000|2023-09-28 16:40:00|37117.5|37097.5|37164.9|37144.9|37167.4|37147.4|37115.8|37095.8|179
1695919500000|2023-09-28 16:45:00|37165.8|37145.8|37144|37124|37169|37149|37139|37119|196
1695919800000|2023-09-28 16:50:00|37147.3|37127.3|37144.9|37124.9|37179|37159|37143.2|37123.2|212
1695920100000|2023-09-28 16:55:00|37144|37124|37168.8|37148.8|37188.2|37168.2|37130.8|37110.8|1303
1695920400000|2023-09-28 17:00:00|37167.9|37147.9|37157.2|37137.2|37188.8|37168.8|37155.6|37135.6|734
1695920700000|2023-09-28 17:05:00|37158.1|37138.1|37174.7|37154.7|37175.6|37155.6|37140.6|37120.6|134
1695921000000|2023-09-28 17:10:00|37175.6|37155.6|37175.6|37155.6|37179.7|37159.7|37156.5|37136.5|165
1695921300000|2023-09-28 17:15:00|37174.7|37154.7|37174.7|37154.7|37180.6|37160.6|37165.6|37145.6|123
1695921600000|2023-09-28 17:20:00|37171.5|37151.5|37194.7|37174.7|37194.7|37174.7|37171.5|37151.5|101
1695921900000|2023-09-28 17:25:00|37191.5|37171.5|37160.6|37140.6|37198.9|37178.9|37158.1|37138.1|136
1695922200000|2023-09-28 17:30:00|37159|37139|37139.8|37119.8|37160.6|37140.6|37134.8|37114.8|70
1695922500000|2023-09-28 17:35:00|37140.6|37120.6|37152.3|37132.3|37154.8|37134.8|37135.6|37115.6|97
1695922800000|2023-09-28 17:40:00|37150.6|37130.6|37133.9|37113.9|37150.6|37130.6|37129.8|37109.8|57
1695923100000|2023-09-28 17:45:00|37131.4|37111.4|37138.9|37118.9|37144.8|37124.8|37127.3|37107.3|42
1695923400000|2023-09-28 17:50:00|37139.8|37119.8|37117.3|37097.3|37139.8|37119.8|37117.3|37097.3|82
1695923700000|2023-09-28 17:55:00|37118.9|37098.9|37130.6|37110.6|37138.9|37118.9|37118.9|37098.9|67
1695924000000|2023-09-28 18:00:00|37133.1|37113.1|37133.9|37113.9|37138.9|37118.9|37123.1|37103.1|41
1695924300000|2023-09-28 18:05:00|37135.6|37115.6|37160.6|37140.6|37160.6|37140.6|37133.1|37113.1|74
1695924600000|2023-09-28 18:10:00|37159|37139|37180.6|37160.6|37183.1|37163.1|37158.1|37138.1|59
1695924900000|2023-09-28 18:15:00|37182.2|37162.2|37189|37169|37199|37179|37180.6|37160.6|63
1695925200000|2023-09-28 18:20:00|37192.2|37172.2|37180.7|37160.7|37194.8|37174.8|37180.7|37160.7|66
1695925500000|2023-09-28 18:25:00|37179.9|37159.9|37185.7|37165.7|37190.7|37170.7|37175.7|37155.7|42
1695925800000|2023-09-28 18:30:00|37182.4|37162.4|37160.7|37140.7|37184|37164|37159.9|37139.9|68
1695926100000|2023-09-28 18:35:00|37159.9|37139.9|37167.4|37147.4|37169.9|37149.9|37140.7|37120.7|66
1695926400000|2023-09-28 18:40:00|37165.8|37145.8|37177.4|37157.4|37180.8|37160.8|37159.9|37139.9|29
1695926700000|2023-09-28 18:45:00|37175.8|37155.8|37165.8|37145.8|37180.8|37160.8|37159.9|37139.9|28
1695927000000|2023-09-28 18:50:00|37167.4|37147.4|37160.8|37140.8|37172.4|37152.4|37155.8|37135.8|22
1695927300000|2023-09-28 18:55:00|37162.4|37142.4|37177.4|37157.4|37179.9|37159.9|37154.9|37134.9|21
1695927600000|2023-09-28 19:00:00|37179.9|37159.9|37184.9|37164.9|37185.8|37165.8|37173.3|37153.3|46
1695927900000|2023-09-28 19:05:00|37185.8|37165.8|37173.3|37153.3|37190.8|37170.8|37169.2|37149.2|77
1695928200000|2023-09-28 19:10:00|37172.4|37152.4|37180.8|37160.8|37180.8|37160.8|37168.3|37148.3|14
1695928500000|2023-09-28 19:15:00|37182.4|37162.4|37200.8|37180.8|37205|37185|37180.8|37160.8|50
1695928800000|2023-09-28 19:20:00|37197.5|37177.5|37203.3|37183.3|37203.3|37183.3|37195|37175|17
1695929100000|2023-09-28 19:25:00|37202.5|37182.5|37212.5|37192.5|37215.8|37195.8|37200.8|37180.8|58
1695929400000|2023-09-28 19:30:00|37210.9|37190.9|37187.5|37167.5|37220|37200|37186.7|37166.7|128
1695929700000|2023-09-28 19:35:00|37185.9|37165.9|37170|37150|37190|37170|37170|37150|91
1695930000000|2023-09-28 19:40:00|37170.9|37150.9|37175.9|37155.9|37179.1|37159.1|37170|37150|43
1695930300000|2023-09-28 19:45:00|37177.5|37157.5|37170|37150|37177.5|37157.5|37162.5|37142.5|42
1695930600000|2023-09-28 19:50:00|37170.9|37150.9|37172.5|37152.5|37175|37155|37165.9|37145.9|40
1695930900000|2023-09-28 19:55:00|37170.9|37150.9|37192.5|37172.5|37195|37175|37170.9|37150.9|67
1695931200000|2023-09-28 20:00:00|37190.9|37170.9|37190.9|37170.9|37200|37180|37187.5|37167.5|39
1695931500000|2023-09-28 20:05:00|37192.5|37172.5|37190.9|37170.9|37194.2|37174.2|37185.9|37165.9|26
1695931800000|2023-09-28 20:10:00|37190.1|37170.1|37196.7|37176.7|37200.1|37180.1|37190.1|37170.1|56
1695932100000|2023-09-28 20:15:00|37197.6|37177.6|37195.1|37175.1|37200.1|37180.1|37195.1|37175.1|10
1695932400000|2023-09-28 20:20:00|37197.6|37177.6|37200.1|37180.1|37200.1|37180.1|37195.1|37175.1|45
1695932700000|2023-09-28 20:25:00|37195.1|37175.1|37200.1|37180.1|37200.1|37180.1|37190.1|37170.1|74
1695933000000|2023-09-28 20:30:00|37202.6|37182.6|37205.1|37185.1|37206|37186|37201|37181|20
1695933300000|2023-09-28 20:35:00|37206|37186|37200.1|37180.1|37206|37186|37190.1|37170.1|158
1695933600000|2023-09-28 20:40:00|37201|37181|37205.1|37185.1|37205.1|37185.1|37200.1|37180.1|10
1695933900000|2023-09-28 20:45:00|37206|37186|37222.6|37202.6|37222.6|37202.6|37206|37186|36
1695934200000|2023-09-28 20:50:00|37224.3|37204.3|37224.3|37204.3|37224.3|37204.3|37217.6|37197.6|76
1695934500000|2023-09-28 20:55:00|37225.9|37205.9|37217.6|37197.6|37225.9|37205.9|37216|37196|52
1695938400000|2023-09-28 22:00:00|37072.7|37052.7|37226.9|37206.9|37241|37221|37067.8|37047.8|99
1695938700000|2023-09-28 22:05:00|37229.4|37209.4|37224.4|37204.4|37229.4|37209.4|37224.4|37204.4|17
1695939000000|2023-09-28 22:10:00|37228.5|37208.5|37231.9|37211.9|37231.9|37211.9|37228.5|37208.5|8
1695939300000|2023-09-28 22:15:00|37234.4|37214.4|37229.4|37209.4|37234.4|37214.4|37229.4|37209.4|7
1695939600000|2023-09-28 22:20:00|37230.3|37210.3|37234.4|37214.4|37234.4|37214.4|37229.4|37209.4|16
1695939900000|2023-09-28 22:25:00|37235.3|37215.3|37236.2|37216.2|37239.4|37219.4|37232.8|37212.8|29
1695940200000|2023-09-28 22:30:00|37235.3|37215.3|37230.3|37210.3|37236.2|37216.2|37227.8|37207.8|16
1695940500000|2023-09-28 22:35:00|37232|37212|37227.8|37207.8|37232.8|37212.8|37226.2|37206.2|23
1695940800000|2023-09-28 22:40:00|37229.6|37209.6|37227.8|37207.8|37231.2|37211.2|37225.3|37205.3|11
1695941100000|2023-09-28 22:45:00|37227.9|37207.9|37226.2|37206.2|37227.9|37207.9|37222.9|37202.9|15
1695941400000|2023-09-28 22:50:00|37229.5|37209.5|37235.4|37215.4|37235.4|37215.4|37229.5|37209.5|18
1695941700000|2023-09-28 22:55:00|37236.2|37216.2|37242.7|37222.7|37243.6|37223.6|37236.2|37216.2|10
1695942000000|2023-09-28 23:00:00|37241.9|37221.9|37243.6|37223.6|37246.1|37226.1|37241.9|37221.9|39
1695942300000|2023-09-28 23:05:00|37242|37222|37247.8|37227.8|37247.8|37227.8|37239.5|37219.5|8
1695942600000|2023-09-28 23:10:00|37243.6|37223.6|37248.6|37228.6|37248.6|37228.6|37243.6|37223.6|9
1695942900000|2023-09-28 23:15:00|37246.1|37226.1|37247|37227|37250.3|37230.3|37244.5|37224.5|20
1695943200000|2023-09-28 23:20:00|37248.7|37228.7|37246.2|37226.2|37249.5|37229.5|37244.5|37224.5|8
1695943500000|2023-09-28 23:25:00|37244.5|37224.5|37254.6|37234.6|37259.6|37239.6|37244.5|37224.5|50
1695943800000|2023-09-28 23:30:00|37256.2|37236.2|37254.6|37234.6|37259.6|37239.6|37254.6|37234.6|16
1695944100000|2023-09-28 23:35:00|37251.2|37231.2|37253|37233|37254.6|37234.6|37249.6|37229.6|4
1695944400000|2023-09-28 23:40:00|37254.6|37234.6|37254.6|37234.6|37254.6|37234.6|37249.6|37229.6|13
1695944700000|2023-09-28 23:45:00|37253|37233|37252.1|37232.1|37254.6|37234.6|37249.6|37229.6|15
1695945000000|2023-09-28 23:50:00|37254.6|37234.6|37259.6|37239.6|37264.6|37244.6|37254.6|37234.6|52
1695945300000|2023-09-28 23:55:00|37263|37243|37263|37243|37265.5|37245.5|37259.6|37239.6|69
1695945600000|2023-09-29 00:00:00|37264.6|37244.6|37254.6|37234.6|37269.6|37249.6|37254.6|37234.6|160
1695945900000|2023-09-29 00:05:00|37256.2|37236.2|37248.8|37228.8|37258.7|37238.7|37243.7|37223.7|63
1695946200000|2023-09-29 00:10:00|37249.6|37229.6|37254.6|37234.6|37256.3|37236.3|37244.6|37224.6|41
1695946500000|2023-09-29 00:15:00|37257.1|37237.1|37254.6|37234.6|37259.6|37239.6|37247.1|37227.1|79
1695946800000|2023-09-29 00:20:00|37253.8|37233.8|37244.7|37224.7|37254.7|37234.7|37239.7|37219.7|53
1695947100000|2023-09-29 00:25:00|37242.9|37222.9|37249.7|37229.7|37249.7|37229.7|37239.7|37219.7|59
1695947400000|2023-09-29 00:30:00|37246.3|37226.3|37254.7|37234.7|37259.7|37239.7|37244.7|37224.7|91
1695947700000|2023-09-29 00:35:00|37253.8|37233.8|37262.2|37242.2|37267.2|37247.2|37251.3|37231.3|28
1695948000000|2023-09-29 00:40:00|37263.8|37243.8|37251.3|37231.3|37268.8|37248.8|37251.3|37231.3|46
1695948300000|2023-09-29 00:45:00|37249.7|37229.7|37243.8|37223.8|37251.3|37231.3|37239.7|37219.7|39
1695948600000|2023-09-29 00:50:00|37242.2|37222.2|37244.7|37224.7|37244.7|37224.7|37234.7|37214.7|29
1695948900000|2023-09-29 00:55:00|37243.8|37223.8|37248.8|37228.8|37253|37233|37234.7|37214.7|65
1695949200000|2023-09-29 01:00:00|37250.5|37230.5|37243.9|37223.9|37250.5|37230.5|37238.8|37218.8|60
1695949500000|2023-09-29 01:05:00|37241.4|37221.4|37248|37228|37250.5|37230.5|37236.4|37216.4|46
1695949800000|2023-09-29 01:10:00|37250.5|37230.5|37263|37243|37270.5|37250.5|37244.6|37224.6|54
1695950100000|2023-09-29 01:15:00|37258|37238|37268|37248|37278|37258|37245.5|37225.5|88
1695950400000|2023-09-29 01:20:00|37273|37253|37296.4|37276.4|37304.6|37284.6|37273|37253|128
1695950700000|2023-09-29 01:25:00|37298|37278|37288|37268|37308|37288|37285.5|37265.5|210
1695951000000|2023-09-29 01:30:00|37284.6|37264.6|37333.9|37313.9|37412.1|37392.1|37283|37263|506
1695951300000|2023-09-29 01:35:00|37334.8|37314.8|37353.9|37333.9|37381.4|37361.4|37321.4|37301.4|133
1695951600000|2023-09-29 01:40:00|37355.5|37335.5|37378|37358|37410.5|37390.5|37355.5|37335.5|157
1695951900000|2023-09-29 01:45:00|37380.5|37360.5|37368.1|37348.1|37380.5|37360.5|37355.6|37335.6|168
1695952200000|2023-09-29 01:50:00|37369.7|37349.7|37401.4|37381.4|37401.4|37381.4|37358.1|37338.1|111
1695952500000|2023-09-29 01:55:00|37398.9|37378.9|37394.7|37374.7|37403.1|37383.1|37384.7|37364.7|89
1695952800000|2023-09-29 02:00:00|37395.6|37375.6|37433.1|37413.1|37438.1|37418.1|37391.5|37371.5|179
1695953100000|2023-09-29 02:05:00|37431.5|37411.5|37430.6|37410.6|37439.7|37419.7|37423.1|37403.1|104
1695953400000|2023-09-29 02:10:00|37433.1|37413.1|37435.6|37415.6|37442.2|37422.2|37428.1|37408.1|37
1695953700000|2023-09-29 02:15:00|37437.2|37417.2|37462.2|37442.2|37464.7|37444.7|37433.1|37413.1|151
1695954000000|2023-09-29 02:20:00|37463.8|37443.8|37458.1|37438.1|37467.2|37447.2|37454.7|37434.7|85
1695954300000|2023-09-29 02:25:00|37460.6|37440.6|37453.1|37433.1|37463.1|37443.1|37448.1|37428.1|53
1695954600000|2023-09-29 02:30:00|37454|37434|37424.9|37404.9|37454|37434|37422.4|37402.4|86
1695954900000|2023-09-29 02:35:00|37426.5|37406.5|37427.4|37407.4|37434.9|37414.9|37424.9|37404.9|56
1695955200000|2023-09-29 02:40:00|37425.8|37405.8|37440.8|37420.8|37449.9|37429.9|37424.9|37404.9|63
1695955500000|2023-09-29 02:45:00|37442.4|37422.4|37439.9|37419.9|37449.9|37429.9|37439.9|37419.9|36
1695955800000|2023-09-29 02:50:00|37441.5|37421.5|37434.9|37414.9|37444.9|37424.9|37431.6|37411.6|57
1695956100000|2023-09-29 02:55:00|37434.1|37414.1|37451.4|37431.4|37451.4|37431.4|37431.6|37411.6|91
1695956400000|2023-09-29 03:00:00|37453.2|37433.2|37426.6|37406.6|37456.6|37436.6|37423.2|37403.2|90
1695956700000|2023-09-29 03:05:00|37425|37405|37408.2|37388.2|37425|37405|37407.3|37387.3|58
1695957000000|2023-09-29 03:10:00|37407.3|37387.3|37412.3|37392.3|37418.2|37398.2|37403.2|37383.2|68
1695957300000|2023-09-29 03:15:00|37410.7|37390.7|37378.2|37358.2|37413.2|37393.2|37378.2|37358.2|53
1695957600000|2023-09-29 03:20:00|37377.3|37357.3|37383.2|37363.2|37388.2|37368.2|37377.3|37357.3|58
1695957900000|2023-09-29 03:25:00|37384.1|37364.1|37385.7|37365.7|37399.1|37379.1|37383.2|37363.2|30
1695958200000|2023-09-29 03:30:00|37384.1|37364.1|37404.9|37384.9|37404.9|37384.9|37382.4|37362.4|56
1695958500000|2023-09-29 03:35:00|37408.2|37388.2|37434.9|37414.9|37435.8|37415.8|37408.2|37388.2|53
1695958800000|2023-09-29 03:40:00|37433.3|37413.3|37413.3|37393.3|37433.3|37413.3|37409.9|37389.9|32
1695959100000|2023-09-29 03:45:00|37412.4|37392.4|37415.8|37395.8|37415.8|37395.8|37404.9|37384.9|16
1695959400000|2023-09-29 03:50:00|37412.4|37392.4|37418.3|37398.3|37422.4|37402.4|37408.3|37388.3|34
1695959700000|2023-09-29 03:55:00|37420.8|37400.8|37416.5|37396.5|37422.4|37402.4|37416.5|37396.5|18
1695960000000|2023-09-29 04:00:00|37414.9|37394.9|37419.9|37399.9|37421.7|37401.7|37407.4|37387.4|26
1695960300000|2023-09-29 04:05:00|37418.3|37398.3|37415.8|37395.8|37419.9|37399.9|37407.4|37387.4|23
1695960600000|2023-09-29 04:10:00|37414.9|37394.9|37434.9|37414.9|37442.4|37422.4|37414.9|37394.9|34
1695960900000|2023-09-29 04:15:00|37434.1|37414.1|37440.8|37420.8|37440.8|37420.8|37433.3|37413.3|21
1695961200000|2023-09-29 04:20:00|37443.3|37423.3|37440.8|37420.8|37450|37430|37438.3|37418.3|55
1695961500000|2023-09-29 04:25:00|37442.5|37422.5|37458.4|37438.4|37461.7|37441.7|37442.5|37422.5|46
1695961800000|2023-09-29 04:30:00|37457.5|37437.5|37457.5|37437.5|37467.5|37447.5|37454.1|37434.1|32
1695962100000|2023-09-29 04:35:00|37458.4|37438.4|37455|37435|37458.4|37438.4|37452.5|37432.5|35
1695962400000|2023-09-29 04:40:00|37457.5|37437.5|37452.5|37432.5|37460|37440|37448.4|37428.4|19
1695962700000|2023-09-29 04:45:00|37453.4|37433.4|37460|37440|37460|37440|37447.5|37427.5|42
1695963000000|2023-09-29 04:50:00|37460.9|37440.9|37462.5|37442.5|37467.5|37447.5|37460|37440|65
1695963300000|2023-09-29 04:55:00|37460.9|37440.9|37457.5|37437.5|37465|37445|37455|37435|48
1695963600000|2023-09-29 05:00:00|37448.4|37428.4|37423.4|37403.4|37448.4|37428.4|37422.5|37402.5|94
1695963900000|2023-09-29 05:05:00|37422.5|37402.5|37405.9|37385.9|37430|37410|37403.4|37383.4|107
1695964200000|2023-09-29 05:10:00|37408.4|37388.4|37404.3|37384.3|37438.4|37418.4|37399.3|37379.3|99
1695964500000|2023-09-29 05:15:00|37405.9|37385.9|37418.4|37398.4|37421.8|37401.8|37393.4|37373.4|70
1695964800000|2023-09-29 05:20:00|37419.3|37399.3|37427.6|37407.6|37443.4|37423.4|37418.4|37398.4|57
1695965100000|2023-09-29 05:25:00|37425.1|37405.1|37419.2|37399.2|37430.1|37410.1|37419.2|37399.2|45
1695965400000|2023-09-29 05:30:00|37420.1|37400.1|37421|37401|37428.5|37408.5|37404.4|37384.4|71
1695965700000|2023-09-29 05:35:00|37422.6|37402.6|37418.5|37398.5|37437.6|37417.6|37417.6|37397.6|56
1695966000000|2023-09-29 05:40:00|37421|37401|37427.6|37407.6|37441.9|37421.9|37416|37396|41
1695966300000|2023-09-29 05:45:00|37428.5|37408.5|37450.1|37430.1|37451|37431|37428.5|37408.5|59
1695966600000|2023-09-29 05:50:00|37448.5|37428.5|37448.5|37428.5|37462.6|37442.6|37445.1|37425.1|49
1695966900000|2023-09-29 05:55:00|37450.1|37430.1|37440.1|37420.1|37452.6|37432.6|37438.5|37418.5|42
1695967200000|2023-09-29 06:00:00|37441|37421|37492.6|37472.6|37498.5|37478.5|37440.1|37420.1|177
1695967500000|2023-09-29 06:05:00|37493.5|37473.5|37511|37491|37518.5|37498.5|37492.6|37472.6|158
1695967800000|2023-09-29 06:10:00|37511.9|37491.9|37510.2|37490.2|37521|37501|37496.8|37476.8|130
1695968100000|2023-09-29 06:15:00|37511.8|37491.8|37523.6|37503.6|37528.6|37508.6|37508.5|37488.5|122
1695968400000|2023-09-29 06:20:00|37521.9|37501.9|37528.6|37508.6|37547.7|37527.7|37514.4|37494.4|287
1695968700000|2023-09-29 06:25:00|37532|37512|37558.6|37538.6|37560.2|37540.2|37531.1|37511.1|255
1695969000000|2023-09-29 06:30:00|37559.5|37539.5|37596.1|37576.1|37603.6|37583.6|37544.5|37524.5|326
1695969300000|2023-09-29 06:35:00|37597.7|37577.7|37593.6|37573.6|37598.6|37578.6|37567|37547|239
1695969600000|2023-09-29 06:40:00|37598.6|37578.6|37606.8|37586.8|37632.7|37612.7|37593.6|37573.6|221
1695969900000|2023-09-29 06:45:00|37605.9|37585.9|37605.9|37585.9|37625.2|37605.2|37591.8|37571.8|266
1695970200000|2023-09-29 06:50:00|37607.6|37587.6|37631|37611|37631.8|37611.8|37604.3|37584.3|139
1695970500000|2023-09-29 06:55:00|37629.3|37609.3|37631.9|37611.9|37646.9|37626.9|37621.9|37601.9|136
1695970800000|2023-09-29 07:00:00|37628.5|37608.5|37621.9|37601.9|37660.1|37640.1|37599.4|37579.4|333
1695971100000|2023-09-29 07:05:00|37625.2|37605.2|37596.9|37576.9|37625.2|37605.2|37586.9|37566.9|182
1695971400000|2023-09-29 07:10:00|37598.5|37578.5|37626.2|37606.2|37633.7|37613.7|37596.9|37576.9|225
1695971700000|2023-09-29 07:15:00|37628.7|37608.7|37631.2|37611.2|37646.2|37626.2|37612.1|37592.1|128
1695972000000|2023-09-29 07:20:00|37627.1|37607.1|37602.1|37582.1|37633.7|37613.7|37592.1|37572.1|138
1695972300000|2023-09-29 07:25:00|37598.7|37578.7|37558.7|37538.7|37608.7|37588.7|37556.2|37536.2|179
1695972600000|2023-09-29 07:30:00|37560.3|37540.3|37598.7|37578.7|37613.7|37593.7|37560.3|37540.3|196
1695972900000|2023-09-29 07:35:00|37601.2|37581.2|37635.3|37615.3|37655.3|37635.3|37568.7|37548.7|274
1695973200000|2023-09-29 07:40:00|37637.8|37617.8|37616.2|37596.2|37653.7|37633.7|37607.1|37587.1|121
1695973500000|2023-09-29 07:45:00|37618.7|37598.7|37603.7|37583.7|37626.2|37606.2|37571.2|37551.2|99
1695973800000|2023-09-29 07:50:00|37601.2|37581.2|37614.6|37594.6|37617.1|37597.1|37588.7|37568.7|118
1695974100000|2023-09-29 07:55:00|37616.2|37596.2|37628.7|37608.7|37633.7|37613.7|37613.7|37593.7|73
1695974400000|2023-09-29 08:00:00|37626.2|37606.2|37618.7|37598.7|37666.2|37646.2|37604.6|37584.6|367
1695974700000|2023-09-29 08:05:00|37620.4|37600.4|37653.8|37633.8|37658.8|37638.8|37619.6|37599.6|273
1695975000000|2023-09-29 08:10:00|37657.1|37637.1|37648.8|37628.8|37667.9|37647.9|37630.4|37610.4|199
1695975300000|2023-09-29 08:15:00|37650.5|37630.5|37643.8|37623.8|37659.5|37639.5|37643.8|37623.8|107
1695975600000|2023-09-29 08:20:00|37642.2|37622.2|37653.8|37633.8|37665.4|37645.4|37638.8|37618.8|114
1695975900000|2023-09-29 08:25:00|37656.3|37636.3|37638.8|37618.8|37661.3|37641.3|37628.8|37608.8|202
1695976200000|2023-09-29 08:30:00|37643.8|37623.8|37568.8|37548.8|37647.2|37627.2|37558.8|37538.8|311
1695976500000|2023-09-29 08:35:00|37569.7|37549.7|37545.6|37525.6|37575.4|37555.4|37520.6|37500.6|352
1695976800000|2023-09-29 08:40:00|37547.2|37527.2|37535.6|37515.6|37550.6|37530.6|37526.5|37506.5|164
1695977100000|2023-09-29 08:45:00|37538.1|37518.1|37567.2|37547.2|37582.2|37562.2|37535.6|37515.6|129
1695977400000|2023-09-29 08:50:00|37568.8|37548.8|37560.6|37540.6|37577.2|37557.2|37550.6|37530.6|79
1695977700000|2023-09-29 08:55:00|37562.2|37542.2|37560.6|37540.6|37579|37559|37547.4|37527.4|108
1695978000000|2023-09-29 09:00:00|37558.1|37538.1|37562.2|37542.2|37575.6|37555.6|37545.6|37525.6|127
1695978300000|2023-09-29 09:05:00|37562.3|37542.3|37580.6|37560.6|37590.6|37570.6|37562.3|37542.3|65
1695978600000|2023-09-29 09:10:00|37579|37559|37590.7|37570.7|37595.7|37575.7|37579|37559|84
1695978900000|2023-09-29 09:15:00|37588.2|37568.2|37578.9|37558.9|37599.8|37579.8|37554.8|37534.8|107
1695979200000|2023-09-29 09:20:00|37579.8|37559.8|37577.3|37557.3|37591.4|37571.4|37573.2|37553.2|52
1695979500000|2023-09-29 09:25:00|37578.9|37558.9|37554.8|37534.8|37581.4|37561.4|37552.3|37532.3|156
1695979800000|2023-09-29 09:30:00|37556.4|37536.4|37542.3|37522.3|37564.1|37544.1|37532.3|37512.3|111
1695980100000|2023-09-29 09:35:00|37543.9|37523.9|37537.3|37517.3|37552.3|37532.3|37516.4|37496.4|116
1695980400000|2023-09-29 09:40:00|37536.4|37516.4|37533.2|37513.2|37540.7|37520.7|37522.3|37502.3|99
1695980700000|2023-09-29 09:45:00|37538.2|37518.2|37558.9|37538.9|37560.7|37540.7|37537.3|37517.3|105
1695981000000|2023-09-29 09:50:00|37560.7|37540.7|37575.7|37555.7|37593.2|37573.2|37557.3|37537.3|91
1695981300000|2023-09-29 09:55:00|37576.6|37556.6|37575.7|37555.7|37589|37569|37573.2|37553.2|97
1695981600000|2023-09-29 10:00:00|37574.1|37554.1|37558.3|37538.3|37595.7|37575.7|37558.3|37538.3|124
1695981900000|2023-09-29 10:05:00|37559.9|37539.9|37562.4|37542.4|37573.3|37553.3|37554.9|37534.9|71
1695982200000|2023-09-29 10:10:00|37559.9|37539.9|37583.3|37563.3|37583.3|37563.3|37557.5|37537.5|78
1695982500000|2023-09-29 10:15:00|37584.9|37564.9|37567.4|37547.4|37599.2|37579.2|37567.4|37547.4|108
1695982800000|2023-09-29 10:20:00|37569|37549|37605.8|37585.8|37615.8|37595.8|37569|37549|165
1695983100000|2023-09-29 10:25:00|37607.4|37587.4|37608.3|37588.3|37622.4|37602.4|37605.8|37585.8|97
1695983400000|2023-09-29 10:30:00|37609.9|37589.9|37648.3|37628.3|37648.3|37628.3|37608.3|37588.3|107
1695983700000|2023-09-29 10:35:00|37660.8|37640.8|37640.6|37620.6|37679|37659|37629.9|37609.9|164
1695984000000|2023-09-29 10:40:00|37642.3|37622.3|37638.2|37618.2|37649|37629|37629|37609|65
1695984300000|2023-09-29 10:45:00|37639|37619|37638.2|37618.2|37643.2|37623.2|37619|37599|87
1695984600000|2023-09-29 10:50:00|37636.6|37616.6|37629.1|37609.1|37644.1|37624.1|37626.6|37606.6|83
1695984900000|2023-09-29 10:55:00|37628.2|37608.2|37641.6|37621.6|37642.5|37622.5|37615.7|37595.7|127
1695985200000|2023-09-29 11:00:00|37639.1|37619.1|37609.1|37589.1|37639.1|37619.1|37601.6|37581.6|138
1695985500000|2023-09-29 11:05:00|37604.1|37584.1|37550.9|37530.9|37607.5|37587.5|37545.9|37525.9|212
1695985800000|2023-09-29 11:10:00|37550|37530|37522.5|37502.5|37550.9|37530.9|37495.7|37475.7|194
1695986100000|2023-09-29 11:15:00|37524.1|37504.1|37537.5|37517.5|37540|37520|37512.5|37492.5|103
1695986400000|2023-09-29 11:20:00|37539.1|37519.1|37543.4|37523.4|37554.1|37534.1|37520.9|37500.9|408
1695986700000|2023-09-29 11:25:00|37542.5|37522.5|37527.5|37507.5|37549.3|37529.3|37505.9|37485.9|264
1695987000000|2023-09-29 11:30:00|37528.4|37508.4|37535|37515|37580.9|37560.9|37500|37480|500
1695987300000|2023-09-29 11:35:00|37535.9|37515.9|37590.9|37570.9|37590.9|37570.9|37505.9|37485.9|321
1695987600000|2023-09-29 11:40:00|37594.1|37574.1|37615|37595|37630|37610|37593.4|37573.4|273
1695987900000|2023-09-29 11:45:00|37612.5|37592.5|37628.5|37608.5|37628.5|37608.5|37603.4|37583.4|121
1695988200000|2023-09-29 11:50:00|37629.3|37609.3|37663.3|37643.3|37667.6|37647.6|37627.6|37607.6|186
1695988500000|2023-09-29 11:55:00|37665.8|37645.8|37704.2|37684.2|37706.7|37686.7|37659.2|37639.2|504
1695988800000|2023-09-29 12:00:00|37705.8|37685.8|37655.8|37635.8|37707.6|37687.6|37651.7|37631.7|622
1695989100000|2023-09-29 12:05:00|37654.2|37634.2|37664.2|37644.2|37673.3|37653.3|37631.7|37611.7|356
1695989400000|2023-09-29 12:10:00|37663.3|37643.3|37691.7|37671.7|37693.3|37673.3|37650.1|37630.1|545
1695989700000|2023-09-29 12:15:00|37690.8|37670.8|37718.3|37698.3|37719.2|37699.2|37669.2|37649.2|624
1695990000000|2023-09-29 12:20:00|37715.8|37695.8|37723.3|37703.3|37743.3|37723.3|37689.2|37669.2|469
1695990300000|2023-09-29 12:25:00|37724.9|37704.9|37736|37716|37744.9|37724.9|37719.2|37699.2|362
1695990600000|2023-09-29 12:30:00|37733.5|37713.5|37703.5|37683.5|37776.7|37756.7|37689.2|37669.2|773
1695990900000|2023-09-29 12:35:00|37701.9|37681.9|37760.3|37740.3|37781.9|37761.9|37696|37676|440
1695991200000|2023-09-29 12:40:00|37757.8|37737.8|37729.5|37709.5|37767.8|37747.8|37726.9|37706.9|416
1695991500000|2023-09-29 12:45:00|37732|37712|37722.9|37702.9|37732|37712|37677.9|37657.9|527
1695991800000|2023-09-29 12:50:00|37721.2|37701.2|37715.4|37695.4|37727.9|37707.9|37707|37687|395
1695992100000|2023-09-29 12:55:00|37712.9|37692.9|37727.9|37707.9|37735.4|37715.4|37702.9|37682.9|625
1695992400000|2023-09-29 13:00:00|37725.4|37705.4|37777|37757|37781.1|37761.1|37712.9|37692.9|460
1695992700000|2023-09-29 13:05:00|37775.4|37755.4|37821.1|37801.1|37821.1|37801.1|37772|37752|660
1695993000000|2023-09-29 13:10:00|37818.6|37798.6|37948.4|37928.4|37948.4|37928.4|37812|37792|1447
1695993300000|2023-09-29 13:15:00|37944.3|37924.3|37877.5|37857.5|37947.5|37927.5|37875|37855|1021
1695993600000|2023-09-29 13:20:00|37879.1|37859.1|37767.7|37747.7|37892.5|37872.5|37763.4|37743.4|695
1695993900000|2023-09-29 13:25:00|37765.9|37745.9|37719.7|37699.7|37774.3|37754.3|37705.4|37685.4|816
1695994200000|2023-09-29 13:30:00|37722.2|37702.2|37674.7|37654.7|37730.4|37710.4|37664.7|37644.7|950
1695994500000|2023-09-29 13:35:00|37669.7|37649.7|37678.8|37658.8|37697.2|37677.2|37653.1|37633.1|768
1695994800000|2023-09-29 13:40:00|37680.5|37660.5|37740.5|37720.5|37744.6|37724.6|37673|37653|391
1695995100000|2023-09-29 13:45:00|37742.1|37722.1|37699.6|37679.6|37753|37733|37699.6|37679.6|600
1695995400000|2023-09-29 13:50:00|37700.5|37680.5|37709.6|37689.6|37724.6|37704.6|37675.5|37655.5|496
1695995700000|2023-09-29 13:55:00|37708|37688|37738|37718|37768|37748|37707.1|37687.1|508
1695996000000|2023-09-29 14:00:00|37739.6|37719.6|37707.1|37687.1|37758.9|37738.9|37703|37683|470
1695996300000|2023-09-29 14:05:00|37713|37693|37650.5|37630.5|37732.1|37712.1|37636.4|37616.4|438
1695996600000|2023-09-29 14:10:00|37649.6|37629.6|37569.1|37549.1|37663.9|37643.9|37562.5|37542.5|1011
1695996900000|2023-09-29 14:15:00|37571.6|37551.6|37565.7|37545.7|37601.6|37581.6|37544.8|37524.8|1011
1695997200000|2023-09-29 14:20:00|37566.6|37546.6|37491.6|37471.6|37572.3|37552.3|37485.7|37465.7|698
1695997500000|2023-09-29 14:25:00|37490.7|37470.7|37508.2|37488.2|37534.1|37514.1|37479.1|37459.1|741
1695997800000|2023-09-29 14:30:00|37506.6|37486.6|37486.6|37466.6|37521.6|37501.6|37457.5|37437.5|643
1695998100000|2023-09-29 14:35:00|37488.2|37468.2|37455|37435|37501.6|37481.6|37437.5|37417.5|523
1695998400000|2023-09-29 14:40:00|37457.5|37437.5|37546.7|37526.7|37549.2|37529.2|37457.5|37437.5|447
1695998700000|2023-09-29 14:45:00|37547.6|37527.6|37490.1|37470.1|37559.2|37539.2|37489.2|37469.2|396
1695999000000|2023-09-29 14:50:00|37489.2|37469.2|37542.6|37522.6|37543.5|37523.5|37466.7|37446.7|525
1695999300000|2023-09-29 14:55:00|37544.2|37524.2|37503.5|37483.5|37546.7|37526.7|37478.5|37458.5|345
1695999600000|2023-09-29 15:00:00|37499.4|37479.4|37452.6|37432.6|37499.4|37479.4|37443.5|37423.5|512
1695999900000|2023-09-29 15:05:00|37455.1|37435.1|37451|37431|37482.6|37462.6|37444.4|37424.4|288
1696000200000|2023-09-29 15:10:00|37450.1|37430.1|37466.7|37446.7|37477.6|37457.6|37448.5|37428.5|249
1696000500000|2023-09-29 15:15:00|37463.5|37443.5|37473.5|37453.5|37473.5|37453.5|37436|37416|337
1696000800000|2023-09-29 15:20:00|37472.6|37452.6|37493.5|37473.5|37505.1|37485.1|37467.6|37447.6|341
1696001100000|2023-09-29 15:25:00|37492.6|37472.6|37442.1|37422.1|37495.1|37475.1|37436.2|37416.2|342
1696001400000|2023-09-29 15:30:00|37441.2|37421.2|37436.3|37416.3|37457.8|37437.8|37430.5|37410.5|339
1696001700000|2023-09-29 15:35:00|37433.8|37413.8|37437.2|37417.2|37448.1|37428.1|37417.2|37397.2|454
1696002000000|2023-09-29 15:40:00|37434.7|37414.7|37471.3|37451.3|37471.3|37451.3|37429|37409|254
1696002300000|2023-09-29 15:45:00|37472.9|37452.9|37367.4|37347.4|37472.9|37452.9|37358.3|37338.3|587
1696002600000|2023-09-29 15:50:00|37368.3|37348.3|37382.4|37362.4|37401.5|37381.5|37364.9|37344.9|435
1696002900000|2023-09-29 15:55:00|37384|37364|37426.5|37406.5|37438.1|37418.1|37374.9|37354.9|259
1696003200000|2023-09-29 16:00:00|37424.9|37404.9|37471.5|37451.5|37484|37464|37414.9|37394.9|493
1696003500000|2023-09-29 16:05:00|37474|37454|37489.9|37469.9|37516.5|37496.5|37469|37449|531
1696003800000|2023-09-29 16:10:00|37489|37469|37464.9|37444.9|37499|37479|37461.7|37441.7|292
1696004100000|2023-09-29 16:15:00|37464|37444|37499|37479|37502.4|37482.4|37454.9|37434.9|260
1696004400000|2023-09-29 16:20:00|37494.9|37474.9|37487.5|37467.5|37511.5|37491.5|37484|37464|239
1696004700000|2023-09-29 16:25:00|37485|37465|37469.1|37449.1|37489.1|37469.1|37464.1|37444.1|223
1696005000000|2023-09-29 16:30:00|37468.2|37448.2|37445|37425|37474.1|37454.1|37440|37420|387
1696005300000|2023-09-29 16:35:00|37446.6|37426.6|37440.9|37420.9|37455.9|37435.9|37440|37420|321
1696005600000|2023-09-29 16:40:00|37440|37420|37450|37430|37463.2|37443.2|37440|37420|224
1696005900000|2023-09-29 16:45:00|37451.6|37431.6|37460|37440|37470|37450|37449.1|37429.1|473
1696006200000|2023-09-29 16:50:00|37464.1|37444.1|37465|37445|37487.5|37467.5|37464.1|37444.1|403
1696006500000|2023-09-29 16:55:00|37469.1|37449.1|37487.8|37467.8|37493.7|37473.7|37465|37445|1599
1696006800000|2023-09-29 17:00:00|37484.6|37464.6|37448.7|37428.7|37484.6|37464.6|37432.8|37412.8|394
1696007100000|2023-09-29 17:05:00|37447.8|37427.8|37416.3|37396.3|37447.8|37427.8|37409.6|37389.6|215
1696007400000|2023-09-29 17:10:00|37417.9|37397.9|37406.3|37386.3|37418.8|37398.8|37393.8|37373.8|293
1696007700000|2023-09-29 17:15:00|37404.7|37384.7|37418.8|37398.8|37422|37402|37388.8|37368.8|311
1696008000000|2023-09-29 17:20:00|37419.7|37399.7|37413.8|37393.8|37432.9|37412.9|37412.9|37392.9|312
1696008300000|2023-09-29 17:25:00|37415.4|37395.4|37425.4|37405.4|37426.3|37406.3|37412.9|37392.9|119
1696008600000|2023-09-29 17:30:00|37423.8|37403.8|37422|37402|37428.8|37408.8|37417.9|37397.9|118
1696008900000|2023-09-29 17:35:00|37420.4|37400.4|37420.4|37400.4|37434.5|37414.5|37412|37392|212
1696009200000|2023-09-29 17:40:00|37422|37402|37417.9|37397.9|37422|37402|37407|37387|99
1696009500000|2023-09-29 17:45:00|37418.8|37398.8|37385.4|37365.4|37423.8|37403.8|37382.9|37362.9|120
1696009800000|2023-09-29 17:50:00|37387.9|37367.9|37413.8|37393.8|37418.8|37398.8|37370.4|37350.4|221
1696010100000|2023-09-29 17:55:00|37415.4|37395.4|37401.4|37381.4|37424.7|37404.7|37393.8|37373.8|160
1696010400000|2023-09-29 18:00:00|37400.5|37380.5|37398.9|37378.9|37405.5|37385.5|37382.1|37362.1|125
1696010700000|2023-09-29 18:05:00|37403|37383|37393|37373|37403.9|37383.9|37381.4|37361.4|56
1696011000000|2023-09-29 18:10:00|37393.9|37373.9|37388|37368|37397.1|37377.1|37380.5|37360.5|59
1696011300000|2023-09-29 18:15:00|37386.4|37366.4|37378|37358|37388|37368|37370.5|37350.5|39
1696011600000|2023-09-29 18:20:00|37378.9|37358.9|37390.5|37370.5|37390.5|37370.5|37375.5|37355.5|52
1696011900000|2023-09-29 18:25:00|37393|37373|37383.9|37363.9|37403|37383|37383|37363|68
1696012200000|2023-09-29 18:30:00|37385.5|37365.5|37375.5|37355.5|37385.5|37365.5|37368|37348|97
1696012500000|2023-09-29 18:35:00|37373.9|37353.9|37376.4|37356.4|37376.4|37356.4|37368.9|37348.9|62
1696012800000|2023-09-29 18:40:00|37373.9|37353.9|37393.9|37373.9|37394.8|37374.8|37373.9|37353.9|74
1696013100000|2023-09-29 18:45:00|37391.4|37371.4|37395.6|37375.6|37399.7|37379.7|37388.9|37368.9|100
1696013400000|2023-09-29 18:50:00|37397.2|37377.2|37399|37379|37400.6|37380.6|37389|37369|113
1696013700000|2023-09-29 18:55:00|37398.1|37378.1|37434|37414|37439.7|37419.7|37398.1|37378.1|134
1696014000000|2023-09-29 19:00:00|37435.6|37415.6|37411.5|37391.5|37443.1|37423.1|37409|37389|65
1696014300000|2023-09-29 19:05:00|37414|37394|37414|37394|37424|37404|37414|37394|66
1696014600000|2023-09-29 19:10:00|37412.4|37392.4|37422.2|37402.2|37426.5|37406.5|37406.5|37386.5|71
1696014900000|2023-09-29 19:15:00|37423.1|37403.1|37424|37404|37429|37409|37414|37394|97
1696015200000|2023-09-29 19:20:00|37421.5|37401.5|37424|37404|37425.6|37405.6|37419|37399|25
1696015500000|2023-09-29 19:25:00|37422.4|37402.4|37424|37404|37429|37409|37414|37394|57
1696015800000|2023-09-29 19:30:00|37425.6|37405.6|37421.5|37401.5|37429|37409|37421.5|37401.5|29
1696016100000|2023-09-29 19:35:00|37420.6|37400.6|37438.2|37418.2|37440.7|37420.7|37417.5|37397.5|78
1696016400000|2023-09-29 19:40:00|37439.1|37419.1|37414.1|37394.1|37439.1|37419.1|37414.1|37394.1|50
1696016700000|2023-09-29 19:45:00|37413.2|37393.2|37425.7|37405.7|37429.1|37409.1|37409.1|37389.1|70
1696017000000|2023-09-29 19:50:00|37424.1|37404.1|37412.5|37392.5|37440.7|37420.7|37404.1|37384.1|81
1696017300000|2023-09-29 19:55:00|37409.1|37389.1|37404.1|37384.1|37409.1|37389.1|37389.1|37369.1|87
1696017600000|2023-09-29 20:00:00|37402.5|37382.5|37413.2|37393.2|37419.1|37399.1|37400|37380|97
1696017900000|2023-09-29 20:05:00|37411.6|37391.6|37424.1|37404.1|37424.1|37404.1|37411.6|37391.6|23
1696018200000|2023-09-29 20:10:00|37419.1|37399.1|37419.1|37399.1|37419.1|37399.1|37415.7|37395.7|22
1696018500000|2023-09-29 20:15:00|37421.6|37401.6|37423.2|37403.2|37423.2|37403.2|37419.1|37399.1|29
1696018800000|2023-09-29 20:20:00|37425.7|37405.7|37430.7|37410.7|37430.7|37410.7|37424.1|37404.1|25
1696019100000|2023-09-29 20:25:00|37434.2|37414.2|37434.2|37414.2|37434.2|37414.2|37434.2|37414.2|15
1696019400000|2023-09-29 20:30:00|37432.6|37412.6|37439.2|37419.2|37439.2|37419.2|37432.6|37412.6|30
1696019700000|2023-09-29 20:35:00|37437.6|37417.6|37440.8|37420.8|37440.8|37420.8|37435.1|37415.1|13
1696020000000|2023-09-29 20:40:00|37439.2|37419.2|37431.7|37411.7|37439.2|37419.2|37429.2|37409.2|32
1696020300000|2023-09-29 20:45:00|37434.2|37414.2|37439.2|37419.2|37441.7|37421.7|37434.2|37414.2|48
1696020600000|2023-09-29 20:50:00|37441.7|37421.7|37434.2|37414.2|37444.2|37424.2|37434.2|37414.2|21
1696020900000|2023-09-29 20:55:00|37432.6|37412.6|37441.7|37421.7|37444.2|37424.2|37431.7|37411.7|55
1696197600000|2023-10-01 22:00:00|37685.2|37665.2|37500.8|37480.8|37685.2|37665.2|37499.3|37479.3|389
1696197900000|2023-10-01 22:05:00|37498.3|37478.3|37511.2|37491.2|37516.8|37496.8|37473.3|37453.3|107
1696198200000|2023-10-01 22:10:00|37509.7|37489.7|37495.3|37475.3|37515.2|37495.2|37490.2|37470.2|63
1696198500000|2023-10-01 22:15:00|37492.8|37472.8|37478.7|37458.7|37517.8|37497.8|37477.8|37457.8|42
1696198800000|2023-10-01 22:20:00|37475.3|37455.3|37470.3|37450.3|37480.3|37460.3|37469.3|37449.3|22
1696199100000|2023-10-01 22:25:00|37471.8|37451.8|37455.9|37435.9|37477.8|37457.8|37450.3|37430.3|188
1696199400000|2023-10-01 22:30:00|37456.8|37436.8|37450.3|37430.3|37459.3|37439.3|37437.8|37417.8|43
1696199700000|2023-10-01 22:35:00|37448.8|37428.8|37440.3|37420.3|37451.8|37431.8|37440.3|37420.3|30
1696200000000|2023-10-01 22:40:00|37441.8|37421.8|37430.3|37410.3|37442.8|37422.8|37430.3|37410.3|23
1696200300000|2023-10-01 22:45:00|37425.3|37405.3|37430.3|37410.3|37430.3|37410.3|37415.3|37395.3|60
1696200600000|2023-10-01 22:50:00|37432.8|37412.8|37440.3|37420.3|37445.3|37425.3|37432.8|37412.8|18
1696200900000|2023-10-01 22:55:00|37438.8|37418.8|37432.8|37412.8|37439.4|37419.4|37422.8|37402.8|22
1696201200000|2023-10-01 23:00:00|37435.3|37415.3|37425.4|37405.4|37440.3|37420.3|37425.4|37405.4|13
1696201500000|2023-10-01 23:05:00|37427.9|37407.9|37445.4|37425.4|37446.9|37426.9|37427.9|37407.9|6
1696201800000|2023-10-01 23:10:00|37444.4|37424.4|37436.3|37416.3|37444.4|37424.4|37436.3|37416.3|10
1696202100000|2023-10-01 23:15:00|37437.9|37417.9|37437.9|37417.9|37447.9|37427.9|37437.9|37417.9|28
1696202400000|2023-10-01 23:20:00|37440.4|37420.4|37428.9|37408.9|37442.9|37422.9|37428.9|37408.9|18
1696202700000|2023-10-01 23:25:00|37430.4|37410.4|37436.9|37416.9|37436.9|37416.9|37430.4|37410.4|14
1696203000000|2023-10-01 23:30:00|37435.4|37415.4|37443.9|37423.9|37443.9|37423.9|37432.9|37412.9|12
1696203300000|2023-10-01 23:35:00|37440.4|37420.4|37447|37427|37447|37427|37440.4|37420.4|10
1696203600000|2023-10-01 23:40:00|37445.4|37425.4|37455.4|37435.4|37457|37437|37445.4|37425.4|8
1696203900000|2023-10-01 23:45:00|37458.9|37438.9|37458.9|37438.9|37460.4|37440.4|37451.4|37431.4|12
1696204200000|2023-10-01 23:50:00|37465.4|37445.4|37460.5|37440.5|37467|37447|37460.4|37440.4|51
1696204500000|2023-10-01 23:55:00|37459.5|37439.5|37470.5|37450.5|37476.4|37456.4|37457|37437|26
1696204800000|2023-10-02 00:00:00|37466.4|37446.4|37490.5|37470.5|37498|37478|37449.5|37429.5|155
1696205100000|2023-10-02 00:05:00|37485.5|37465.5|37495.5|37475.5|37520.5|37500.5|37472|37452|149
1696205400000|2023-10-02 00:10:00|37493|37473|37483|37463|37502|37482|37480.5|37460.5|55
1696205700000|2023-10-02 00:15:00|37482|37462|37488|37468|37490.5|37470.5|37476.1|37456.1|60
1696206000000|2023-10-02 00:20:00|37490.5|37470.5|37480.5|37460.5|37493|37473|37480.5|37460.5|27
1696206300000|2023-10-02 00:25:00|37479|37459|37485.5|37465.5|37488|37468|37475.5|37455.5|19
1696206600000|2023-10-02 00:30:00|37486.5|37466.5|37475.5|37455.5|37494|37474|37472.1|37452.1|41
1696206900000|2023-10-02 00:35:00|37474|37454|37462.1|37442.1|37480.5|37460.5|37461.5|37441.5|45
1696207200000|2023-10-02 00:40:00|37463|37443|37447.1|37427.1|37469.6|37449.6|37431.1|37411.1|58
1696207500000|2023-10-02 00:45:00|37448.1|37428.1|37450.6|37430.6|37460.6|37440.6|37448.1|37428.1|11
1696207800000|2023-10-02 00:50:00|37451.5|37431.5|37452.1|37432.1|37453.1|37433.1|37443.1|37423.1|36
1696208100000|2023-10-02 00:55:00|37450.6|37430.6|37433.1|37413.1|37457.1|37437.1|37430.6|37410.6|50
1696208400000|2023-10-02 01:00:00|37432.1|37412.1|37495.6|37475.6|37495.6|37475.6|37425.6|37405.6|53
1696208700000|2023-10-02 01:05:00|37500.6|37480.6|37494.1|37474.1|37510.6|37490.6|37477.1|37457.1|58
1696209000000|2023-10-02 01:10:00|37492.5|37472.5|37499.7|37479.7|37499.7|37479.7|37470.6|37450.6|51
1696209300000|2023-10-02 01:15:00|37502.2|37482.2|37474.7|37454.7|37503.1|37483.1|37474.7|37454.7|51
1696209600000|2023-10-02 01:20:00|37470.6|37450.6|37485.6|37465.6|37489.1|37469.1|37465.6|37445.6|65
1696209900000|2023-10-02 01:25:00|37484.1|37464.1|37480.6|37460.6|37494.1|37474.1|37478.1|37458.1|41
1696210200000|2023-10-02 01:30:00|37479.1|37459.1|37508.2|37488.2|37515.7|37495.7|37473.2|37453.2|65
1696210500000|2023-10-02 01:35:00|37505.7|37485.7|37515.1|37495.1|37517.6|37497.6|37505.7|37485.7|14
1696210800000|2023-10-02 01:40:00|37514.1|37494.1|37510.7|37490.7|37543.2|37523.2|37510.7|37490.7|94
1696211100000|2023-10-02 01:45:00|37514.1|37494.1|37511.7|37491.7|37519.1|37499.1|37503.2|37483.2|75
1696211400000|2023-10-02 01:50:00|37513.2|37493.2|37490.7|37470.7|37513.2|37493.2|37488.2|37468.2|52
1696211700000|2023-10-02 01:55:00|37492.2|37472.2|37505.7|37485.7|37510.7|37490.7|37490.7|37470.7|42
1696212000000|2023-10-02 02:00:00|37504.2|37484.2|37494.8|37474.8|37504.2|37484.2|37489.7|37469.7|43
1696212300000|2023-10-02 02:05:00|37493.2|37473.2|37466.7|37446.7|37494.8|37474.8|37466.7|37446.7|31
1696212600000|2023-10-02 02:10:00|37469.2|37449.2|37450.7|37430.7|37470.7|37450.7|37448.2|37428.2|48
1696212900000|2023-10-02 02:15:00|37453.2|37433.2|37463.3|37443.3|37466.7|37446.7|37453.2|37433.2|37
1696213200000|2023-10-02 02:20:00|37462.3|37442.3|37457.3|37437.3|37462.3|37442.3|37455.8|37435.8|6
1696213500000|2023-10-02 02:25:00|37458.3|37438.3|37450.8|37430.8|37460.8|37440.8|37450.8|37430.8|17
1696213800000|2023-10-02 02:30:00|37449.8|37429.8|37451.7|37431.7|37456.7|37436.7|37444.8|37424.8|16
1696214100000|2023-10-02 02:35:00|37450.2|37430.2|37435.8|37415.8|37450.2|37430.2|37435.8|37415.8|43
1696214400000|2023-10-02 02:40:00|37438.3|37418.3|37443.3|37423.3|37447.3|37427.3|37435.8|37415.8|31
1696214700000|2023-10-02 02:45:00|37445.8|37425.8|37440.8|37420.8|37450.8|37430.8|37440.8|37420.8|26
1696215000000|2023-10-02 02:50:00|37442.3|37422.3|37425.8|37405.8|37442.3|37422.3|37425.8|37405.8|51
1696215300000|2023-10-02 02:55:00|37424.9|37404.9|37402.8|37382.8|37424.9|37404.9|37397.8|37377.8|53
1696215600000|2023-10-02 03:00:00|37401.8|37381.8|37405.8|37385.8|37418.3|37398.3|37400.3|37380.3|75
1696215900000|2023-10-02 03:05:00|37404.3|37384.3|37426.8|37406.8|37426.8|37406.8|37402.4|37382.4|36
1696216200000|2023-10-02 03:10:00|37425.9|37405.9|37430.9|37410.9|37432.4|37412.4|37412.4|37392.4|38
1696216500000|2023-10-02 03:15:00|37428.4|37408.4|37432.4|37412.4|37435.9|37415.9|37424.3|37404.3|53
1696216800000|2023-10-02 03:20:00|37430.9|37410.9|37425.9|37405.9|37435.9|37415.9|37425.9|37405.9|25
1696217100000|2023-10-02 03:25:00|37424|37404|37430.9|37410.9|37435.3|37415.3|37422.4|37402.4|26
1696217400000|2023-10-02 03:30:00|37429.9|37409.9|37439.4|37419.4|37439.4|37419.4|37425.9|37405.9|28
1696217700000|2023-10-02 03:35:00|37436.9|37416.9|37441.9|37421.9|37442.8|37422.8|37436.9|37416.9|20
1696218000000|2023-10-02 03:40:00|37442.8|37422.8|37436.9|37416.9|37444.4|37424.4|37435.9|37415.9|12
1696218300000|2023-10-02 03:45:00|37437.9|37417.9|37448.4|37428.4|37450.9|37430.9|37437.9|37417.9|21
1696218600000|2023-10-02 03:50:00|37445.9|37425.9|37441.9|37421.9|37450.9|37430.9|37440.9|37420.9|9
1696218900000|2023-10-02 03:55:00|37440.9|37420.9|37453.5|37433.5|37455|37435|37440.9|37420.9|21
1696219200000|2023-10-02 04:00:00|37454.4|37434.4|37442.5|37422.5|37454.4|37434.4|37437.9|37417.9|26
1696219500000|2023-10-02 04:05:00|37441|37421|37439.4|37419.4|37446|37426|37439.4|37419.4|24
1696219800000|2023-10-02 04:10:00|37437.9|37417.9|37451|37431|37451|37431|37434.4|37414.4|30
1696220100000|2023-10-02 04:15:00|37448.5|37428.5|37455|37435|37456|37436|37448.5|37428.5|31
1696220400000|2023-10-02 04:20:00|37456|37436|37447|37427|37456|37436|37447|37427|13
1696220700000|2023-10-02 04:25:00|37446|37426|37437|37417|37446|37426|37435.4|37415.4|11
1696221000000|2023-10-02 04:30:00|37434.5|37414.5|37401|37381|37434.5|37414.5|37401|37381|50
1696221300000|2023-10-02 04:35:00|37400.1|37380.1|37413.5|37393.5|37413.5|37393.5|37392|37372|33
1696221600000|2023-10-02 04:40:00|37415.1|37395.1|37416|37396|37420.5|37400.5|37414.5|37394.5|9
1696221900000|2023-10-02 04:45:00|37417|37397|37405.5|37385.5|37423|37403|37405.5|37385.5|37
1696222200000|2023-10-02 04:50:00|37404.5|37384.5|37398|37378|37407|37387|37384.5|37364.5|61
1696222500000|2023-10-02 04:55:00|37395.5|37375.5|37389.5|37369.5|37395.5|37375.5|37388|37368|33
1696222800000|2023-10-02 05:00:00|37388|37368|37402.1|37382.1|37402.1|37382.1|37378|37358|31
1696223100000|2023-10-02 05:05:00|37399.6|37379.6|37403|37383|37405.5|37385.5|37392.1|37372.1|30
1696223400000|2023-10-02 05:10:00|37402.1|37382.1|37389.6|37369.6|37403|37383|37389.6|37369.6|55
1696223700000|2023-10-02 05:15:00|37392.1|37372.1|37386.1|37366.1|37397.1|37377.1|37386.1|37366.1|27
1696224000000|2023-10-02 05:20:00|37388.6|37368.6|37389.6|37369.6|37396.1|37376.1|37388.1|37368.1|48
1696224300000|2023-10-02 05:25:00|37391.1|37371.1|37384.6|37364.6|37398.1|37378.1|37383.1|37363.1|39
1696224600000|2023-10-02 05:30:00|37387.1|37367.1|37388.1|37368.1|37404.6|37384.6|37386.1|37366.1|47
1696224900000|2023-10-02 05:35:00|37385.6|37365.6|37368.1|37348.1|37388.1|37368.1|37367.1|37347.1|69
1696225200000|2023-10-02 05:40:00|37369.1|37349.1|37334.6|37314.6|37377.1|37357.1|37333.1|37313.1|93
1696225500000|2023-10-02 05:45:00|37336.6|37316.6|37328.1|37308.1|37339.6|37319.6|37324.6|37304.6|103
1696225800000|2023-10-02 05:50:00|37329.1|37309.1|37328.1|37308.1|37336.6|37316.6|37323.1|37303.1|36
1696226100000|2023-10-02 05:55:00|37327.2|37307.2|37309.7|37289.7|37329.1|37309.1|37306.6|37286.6|177
1696226400000|2023-10-02 06:00:00|37310.6|37290.6|37383.7|37363.7|37383.7|37363.7|37310.6|37290.6|130
1696226700000|2023-10-02 06:05:00|37382.2|37362.2|37403.7|37383.7|37413.7|37393.7|37380.2|37360.2|55
1696227000000|2023-10-02 06:10:00|37400.3|37380.3|37366.2|37346.2|37402.2|37382.2|37363.7|37343.7|53
1696227300000|2023-10-02 06:15:00|37367.2|37347.2|37402.2|37382.2|37404.7|37384.7|37367.2|37347.2|66
1696227600000|2023-10-02 06:20:00|37403.7|37383.7|37424.7|37404.7|37432.2|37412.2|37392.2|37372.2|58
1696227900000|2023-10-02 06:25:00|37423.2|37403.2|37457.2|37437.2|37457.2|37437.2|37422.2|37402.2|95
1696228200000|2023-10-02 06:30:00|37458.8|37438.8|37501.3|37481.3|37521.3|37501.3|37458.8|37438.8|165
1696228500000|2023-10-02 06:35:00|37500.3|37480.3|37542.3|37522.3|37552.8|37532.8|37500.3|37480.3|169
1696228800000|2023-10-02 06:40:00|37541.3|37521.3|37551.3|37531.3|37557.8|37537.8|37536.8|37516.8|116
1696229100000|2023-10-02 06:45:00|37550.3|37530.3|37553.8|37533.8|37565.3|37545.3|37542.8|37522.8|102
1696229400000|2023-10-02 06:50:00|37550.3|37530.3|37612.8|37592.8|37614.4|37594.4|37550.3|37530.3|233
1696229700000|2023-10-02 06:55:00|37611.9|37591.9|37659|37639|37675.9|37655.9|37603.4|37583.4|382
1696230000000|2023-10-02 07:00:00|37656.5|37636.5|37599.4|37579.4|37697.4|37677.4|37580.4|37560.4|452
1696230300000|2023-10-02 07:05:00|37600.9|37580.9|37659.4|37639.4|37666.9|37646.9|37594.8|37574.8|235
1696230600000|2023-10-02 07:10:00|37654.4|37634.4|37649.4|37629.4|37666.9|37646.9|37625.4|37605.4|196
1696230900000|2023-10-02 07:15:00|37644.4|37624.4|37664.4|37644.4|37678.4|37658.4|37626.9|37606.9|162
1696231200000|2023-10-02 07:20:00|37668.5|37648.5|37717.9|37697.9|37724.4|37704.4|37668.5|37648.5|224
1696231500000|2023-10-02 07:25:00|37716.9|37696.9|37679.4|37659.4|37724.4|37704.4|37669.4|37649.4|200
1696231800000|2023-10-02 07:30:00|37681|37661|37649.5|37629.5|37703.5|37683.5|37634.5|37614.5|310
1696232100000|2023-10-02 07:35:00|37647.9|37627.9|37624.5|37604.5|37659.5|37639.5|37617.9|37597.9|107
1696232400000|2023-10-02 07:40:00|37623.5|37603.5|37543.5|37523.5|37631|37611|37542|37522|165
1696232700000|2023-10-02 07:45:00|37544.5|37524.5|37509.5|37489.5|37548.5|37528.5|37488.5|37468.5|182
1696233000000|2023-10-02 07:50:00|37508.5|37488.5|37448.5|37428.5|37508.5|37488.5|37448.5|37428.5|176
1696233300000|2023-10-02 07:55:00|37451|37431|37467|37447|37482|37462|37451|37431|155
1696233600000|2023-10-02 08:00:00|37466|37446|37464.5|37444.5|37490.5|37470.5|37453.5|37433.5|297
1696233900000|2023-10-02 08:05:00|37462|37442|37438|37418|37482|37462|37414.5|37394.5|438
1696234200000|2023-10-02 08:10:00|37437|37417|37384.5|37364.5|37438|37418|37383|37363|433
1696234500000|2023-10-02 08:15:00|37386.1|37366.1|37345.5|37325.5|37403|37383|37345.5|37325.5|237
1696234800000|2023-10-02 08:20:00|37350.5|37330.5|37321.5|37301.5|37351.1|37331.1|37293|37273|419
1696235100000|2023-10-02 08:25:00|37325|37305|37356.5|37336.5|37365|37345|37320.5|37300.5|231
1696235400000|2023-10-02 08:30:00|37355|37335|37366.5|37346.5|37376.5|37356.5|37336.5|37316.5|180
1696235700000|2023-10-02 08:35:00|37367.5|37347.5|37406.5|37386.5|37419|37399|37365|37345|124
1696236000000|2023-10-02 08:40:00|37408.1|37388.1|37416.5|37396.5|37448.1|37428.1|37408.1|37388.1|88
1696236300000|2023-10-02 08:45:00|37414|37394|37401.5|37381.5|37416.5|37396.5|37391.5|37371.5|93
1696236600000|2023-10-02 08:50:00|37406.5|37386.5|37385.6|37365.6|37406.5|37386.5|37376.6|37356.6|161
1696236900000|2023-10-02 08:55:00|37386.6|37366.6|37328.1|37308.1|37390.6|37370.6|37324.1|37304.1|79
1696237200000|2023-10-02 09:00:00|37330.6|37310.6|37349.1|37329.1|37349.1|37329.1|37320|37300|87
1696237500000|2023-10-02 09:05:00|37347.5|37327.5|37261.6|37241.6|37349.1|37329.1|37256.6|37236.6|235
1696237800000|2023-10-02 09:10:00|37263.1|37243.1|37304.1|37284.1|37304.1|37284.1|37263.1|37243.1|115
1696238100000|2023-10-02 09:15:00|37303.1|37283.1|37286.6|37266.6|37306.6|37286.6|37267.6|37247.6|117
1696238400000|2023-10-02 09:20:00|37293.1|37273.1|37267.6|37247.6|37296.6|37276.6|37261.6|37241.6|95
1696238700000|2023-10-02 09:25:00|37266.6|37246.6|37206.6|37186.6|37268.1|37248.1|37195.6|37175.6|392
1696239000000|2023-10-02 09:30:00|37201.6|37181.6|37193.6|37173.6|37224.1|37204.1|37189.6|37169.6|261
1696239300000|2023-10-02 09:35:00|37189.6|37169.6|37235.1|37215.1|37242.6|37222.6|37183.6|37163.6|119
1696239600000|2023-10-02 09:40:00|37233.6|37213.6|37238.6|37218.6|37253.6|37233.6|37218.6|37198.6|90
1696239900000|2023-10-02 09:45:00|37243.6|37223.6|37141.1|37121.1|37247.1|37227.1|37141.1|37121.1|193
1696240200000|2023-10-02 09:50:00|37140.1|37120.1|37118.6|37098.6|37148.6|37128.6|37109.6|37089.6|221
1696240500000|2023-10-02 09:55:00|37119.6|37099.6|37112.1|37092.1|37125.6|37105.6|37081.6|37061.6|259
1696240800000|2023-10-02 10:00:00|37110.6|37090.6|37131.1|37111.1|37135.6|37115.6|37093.1|37073.1|174
1696241100000|2023-10-02 10:05:00|37132.1|37112.1|37158.7|37138.7|37166.2|37146.2|37131.1|37111.1|114
1696241400000|2023-10-02 10:10:00|37157.1|37137.1|37176.2|37156.2|37176.2|37156.2|37147.1|37127.1|72
1696241700000|2023-10-02 10:15:00|37174.6|37154.6|37175.2|37155.2|37181.7|37161.7|37156.2|37136.2|72
1696242000000|2023-10-02 10:20:00|37174.2|37154.2|37163.7|37143.7|37178.7|37158.7|37148.7|37128.7|67
1696242300000|2023-10-02 10:25:00|37158.7|37138.7|37151.2|37131.2|37173.7|37153.7|37148.7|37128.7|92
1696242600000|2023-10-02 10:30:00|37153.7|37133.7|37155.2|37135.2|37171.8|37151.8|37143.7|37123.7|118
1696242900000|2023-10-02 10:35:00|37153.7|37133.7|37173.7|37153.7|37189.3|37169.3|37151.8|37131.8|107
1696243200000|2023-10-02 10:40:00|37172.2|37152.2|37164.3|37144.3|37176.8|37156.8|37154.3|37134.3|74
1696243500000|2023-10-02 10:45:00|37162.8|37142.8|37194.3|37174.3|37194.3|37174.3|37162.8|37142.8|76
1696243800000|2023-10-02 10:50:00|37192.8|37172.8|37166.8|37146.8|37194.3|37174.3|37166.8|37146.8|76
1696244100000|2023-10-02 10:55:00|37164.3|37144.3|37122.8|37102.8|37169.3|37149.3|37119.3|37099.3|98
1696244400000|2023-10-02 11:00:00|37124.3|37104.3|37094.3|37074.3|37131.8|37111.8|37086.8|37066.8|233
1696244700000|2023-10-02 11:05:00|37095.8|37075.8|37101.8|37081.8|37105.9|37085.9|37078.4|37058.4|171
1696245000000|2023-10-02 11:10:00|37099.3|37079.3|37093.4|37073.4|37101.8|37081.8|37081.8|37061.8|105
1696245300000|2023-10-02 11:15:00|37095.9|37075.9|37072.8|37052.8|37095.9|37075.9|37072.8|37052.8|142
1696245600000|2023-10-02 11:20:00|37074.4|37054.4|37076.9|37056.9|37099.4|37079.4|37059.4|37039.4|168
1696245900000|2023-10-02 11:25:00|37078.4|37058.4|37090.9|37070.9|37123.4|37103.4|37078.4|37058.4|110
1696246200000|2023-10-02 11:30:00|37088.4|37068.4|37023.8|37003.8|37114.9|37094.9|37021.3|37001.3|503
1696246500000|2023-10-02 11:35:00|37026.3|37006.3|36955.8|36935.8|37031.3|37011.3|36921.8|36901.8|575
1696246800000|2023-10-02 11:40:00|36954.8|36934.8|36945.8|36925.8|36989.8|36969.8|36945.8|36925.8|216
1696247100000|2023-10-02 11:45:00|36942.8|36922.8|36910.8|36890.8|36963.3|36943.3|36895.8|36875.8|350
1696247400000|2023-10-02 11:50:00|36913.3|36893.3|36905.8|36885.8|36918.3|36898.3|36891.8|36871.8|296
1696247700000|2023-10-02 11:55:00|36907.4|36887.4|36865.3|36845.3|36908.3|36888.3|36860.8|36840.8|430
1696248000000|2023-10-02 12:00:00|36863.8|36843.8|36851.8|36831.8|36876.3|36856.3|36811.3|36791.3|676
1696248300000|2023-10-02 12:05:00|36847.8|36827.8|36946.8|36926.8|36947.8|36927.8|36847.8|36827.8|530
1696248600000|2023-10-02 12:10:00|36947.8|36927.8|36952.3|36932.3|36987.8|36967.8|36918.8|36898.8|532
1696248900000|2023-10-02 12:15:00|36955.3|36935.3|36977.8|36957.8|36986.3|36966.3|36955.3|36935.3|414
1696249200000|2023-10-02 12:20:00|36980.3|36960.3|37006.3|36986.3|37007.8|36987.8|36971.3|36951.3|338
1696249500000|2023-10-02 12:25:00|37007.8|36987.8|36979.8|36959.8|37007.8|36987.8|36975.3|36955.3|253
1696249800000|2023-10-02 12:30:00|36978.8|36958.8|37002.4|36982.4|37016.9|36996.9|36973.4|36953.4|372
1696250100000|2023-10-02 12:35:00|37003.4|36983.4|37014.9|36994.9|37019|36999|36981.9|36961.9|296
1696250400000|2023-10-02 12:40:00|37014|36994|36960.9|36940.9|37014|36994|36955.9|36935.9|235
1696250700000|2023-10-02 12:45:00|36960|36940|36919|36899|36970.9|36950.9|36911.9|36891.9|273
1696251000000|2023-10-02 12:50:00|36916.5|36896.5|36886|36866|36922.5|36902.5|36880|36860|298
1696251300000|2023-10-02 12:55:00|36885|36865|36836|36816|36891|36871|36826|36806|318
1696251600000|2023-10-02 13:00:00|36836.9|36816.9|36790|36770|36841|36821|36785|36765|570
1696251900000|2023-10-02 13:05:00|36787.5|36767.5|36731|36711|36790|36770|36711|36691|632
1696252200000|2023-10-02 13:10:00|36730|36710|36718.5|36698.5|36746|36726|36710|36690|420
1696252500000|2023-10-02 13:15:00|36717|36697|36736|36716|36739.5|36719.5|36687.5|36667.5|513
1696252800000|2023-10-02 13:20:00|36734.5|36714.5|36745.5|36725.5|36777|36757|36733.5|36713.5|428
1696253100000|2023-10-02 13:25:00|36748|36728|36748|36728|36774|36754|36724|36704|252
1696253400000|2023-10-02 13:30:00|36749|36729|36804|36784|36813|36793|36744|36724|689
1696253700000|2023-10-02 13:35:00|36805.5|36785.5|36863.5|36843.5|36864.5|36844.5|36800.5|36780.5|595
1696254000000|2023-10-02 13:40:00|36864.5|36844.5|36859.5|36839.5|36867|36847|36812|36792|478
1696254300000|2023-10-02 13:45:00|36858|36838|36780|36760|36858|36838|36780|36760|563
1696254600000|2023-10-02 13:50:00|36779|36759|36731.5|36711.5|36785.5|36765.5|36704|36684|534
1696254900000|2023-10-02 13:55:00|36726.5|36706.5|36742.5|36722.5|36750.5|36730.5|36704|36684|334
1696255200000|2023-10-02 14:00:00|36740.5|36720.5|36805|36785|36852.5|36832.5|36717.5|36697.5|816
1696255500000|2023-10-02 14:05:00|36804|36784|36729|36709|36804|36784|36727.5|36707.5|462
1696255800000|2023-10-02 14:10:00|36728.1|36708.1|36600|36580|36731.5|36711.5|36598.5|36578.5|750
1696256100000|2023-10-02 14:15:00|36601.6|36581.6|36558.5|36538.5|36615|36595|36536|36516|896
1696256400000|2023-10-02 14:20:00|36556|36536|36635.1|36615.1|36646.6|36626.6|36556|36536|602
1696256700000|2023-10-02 14:25:00|36636|36616|36561|36541|36665.1|36645.1|36558.5|36538.5|593
1696257000000|2023-10-02 14:30:00|36559.5|36539.5|36625.1|36605.1|36644.1|36624.1|36546|36526|556
1696257300000|2023-10-02 14:35:00|36629.1|36609.1|36631.6|36611.6|36631.6|36611.6|36595.1|36575.1|322
1696257600000|2023-10-02 14:40:00|36634.1|36614.1|36605.1|36585.1|36640.1|36620.1|36581.6|36561.6|403
1696257900000|2023-10-02 14:45:00|36609.1|36589.1|36567.6|36547.6|36610.1|36590.1|36556.1|36536.1|442
1696258200000|2023-10-02 14:50:00|36565.1|36545.1|36560.1|36540.1|36586.1|36566.1|36551.1|36531.1|354
1696258500000|2023-10-02 14:55:00|36558.6|36538.6|36582.1|36562.1|36600.1|36580.1|36545.1|36525.1|450
1696258800000|2023-10-02 15:00:00|36586.1|36566.1|36561.7|36541.7|36606.1|36586.1|36559.2|36539.2|313
1696259100000|2023-10-02 15:05:00|36560.1|36540.1|36490.2|36470.2|36560.1|36540.1|36478.6|36458.6|763
1696259400000|2023-10-02 15:10:00|36488.6|36468.6|36564.2|36544.2|36575.2|36555.2|36487.7|36467.7|491
1696259700000|2023-10-02 15:15:00|36565.2|36545.2|36541.2|36521.2|36583.7|36563.7|36533.7|36513.7|302
1696260000000|2023-10-02 15:20:00|36539.6|36519.6|36581.2|36561.2|36589.6|36569.6|36533.1|36513.1|343
1696260300000|2023-10-02 15:25:00|36586.2|36566.2|36610.2|36590.2|36620.2|36600.2|36575.2|36555.2|314
1696260600000|2023-10-02 15:30:00|36609.2|36589.2|36613.3|36593.3|36648.2|36628.2|36604.2|36584.2|613
1696260900000|2023-10-02 15:35:00|36614.2|36594.2|36520.2|36500.2|36618.3|36598.3|36506.7|36486.7|481
1696261200000|2023-10-02 15:40:00|36519.2|36499.2|36499.3|36479.3|36530.2|36510.2|36474.3|36454.3|361
1696261500000|2023-10-02 15:45:00|36497.7|36477.7|36424.7|36404.7|36499.3|36479.3|36408.2|36388.2|864
1696261800000|2023-10-02 15:50:00|36423.2|36403.2|36427.2|36407.2|36443.2|36423.2|36409.7|36389.7|412
1696262100000|2023-10-02 15:55:00|36428.2|36408.2|36448.7|36428.7|36458.7|36438.7|36418.2|36398.2|288
1696262400000|2023-10-02 16:00:00|36447.2|36427.2|36428.2|36408.2|36454.7|36434.7|36401.7|36381.7|387
1696262700000|2023-10-02 16:05:00|36426.7|36406.7|36436.3|36416.3|36440.3|36420.3|36409.2|36389.2|397
1696263000000|2023-10-02 16:10:00|36435.3|36415.3|36470.3|36450.3|36472.8|36452.8|36418.2|36398.2|233
1696263300000|2023-10-02 16:15:00|36466.8|36446.8|36475.3|36455.3|36476.3|36456.3|36457.3|36437.3|199
1696263600000|2023-10-02 16:20:00|36476.3|36456.3|36523.4|36503.4|36524.3|36504.3|36471.8|36451.8|367
1696263900000|2023-10-02 16:25:00|36524.3|36504.3|36531.9|36511.9|36548.4|36528.4|36517.4|36497.4|355
1696264200000|2023-10-02 16:30:00|36533.4|36513.4|36522.4|36502.4|36537.4|36517.4|36513.4|36493.4|281
1696264500000|2023-10-02 16:35:00|36520.9|36500.9|36507.9|36487.9|36530.4|36510.4|36499.4|36479.4|530
1696264800000|2023-10-02 16:40:00|36510.4|36490.4|36543.8|36523.8|36548.8|36528.8|36508.8|36488.8|325
1696265100000|2023-10-02 16:45:00|36545.4|36525.4|36491.4|36471.4|36546.3|36526.3|36488.3|36468.3|267
1696265400000|2023-10-02 16:50:00|36492.3|36472.3|36516.4|36496.4|36535.4|36515.4|36486.8|36466.8|526
1696265700000|2023-10-02 16:55:00|36513.3|36493.3|36536.5|36516.5|36541.5|36521.5|36491.9|36471.9|1179
1696266000000|2023-10-02 17:00:00|36539.5|36519.5|36522|36502|36539.5|36519.5|36503|36483|533
1696266300000|2023-10-02 17:05:00|36523.5|36503.5|36513.5|36493.5|36523.5|36503.5|36503|36483|262
1696266600000|2023-10-02 17:10:00|36514.5|36494.5|36494.5|36474.5|36518|36498|36484.5|36464.5|153
1696266900000|2023-10-02 17:15:00|36493.6|36473.6|36532.6|36512.6|36537.6|36517.6|36489.5|36469.5|153
1696267200000|2023-10-02 17:20:00|36536.6|36516.6|36527.1|36507.1|36547.6|36527.6|36523.6|36503.6|173
1696267500000|2023-10-02 17:25:00|36526.1|36506.1|36546.6|36526.6|36547.6|36527.6|36524.6|36504.6|127
1696267800000|2023-10-02 17:30:00|36547.6|36527.6|36531.6|36511.6|36549.6|36529.6|36531.6|36511.6|89
1696268100000|2023-10-02 17:35:00|36530.1|36510.1|36527.6|36507.6|36540.1|36520.1|36523.2|36503.2|85
1696268400000|2023-10-02 17:40:00|36526.6|36506.6|36530.1|36510.1|36532.6|36512.6|36520.1|36500.1|130
1696268700000|2023-10-02 17:45:00|36531.7|36511.7|36537.6|36517.6|36543.2|36523.2|36527.6|36507.6|76
1696269000000|2023-10-02 17:50:00|36536.1|36516.1|36528.6|36508.6|36551.7|36531.7|36524.6|36504.6|149
1696269300000|2023-10-02 17:55:00|36530.2|36510.2|36528.7|36508.7|36542.7|36522.7|36523.6|36503.6|166
1696269600000|2023-10-02 18:00:00|36527.7|36507.7|36537.7|36517.7|36545.7|36525.7|36522.7|36502.7|103
1696269900000|2023-10-02 18:05:00|36539.2|36519.2|36552.7|36532.7|36558.2|36538.2|36539.2|36519.2|85
1696270200000|2023-10-02 18:10:00|36554.2|36534.2|36584.2|36564.2|36586.7|36566.7|36554.2|36534.2|97
1696270500000|2023-10-02 18:15:00|36582.7|36562.7|36561.7|36541.7|36585.2|36565.2|36557.7|36537.7|56
1696270800000|2023-10-02 18:20:00|36560.2|36540.2|36557.7|36537.7|36561.7|36541.7|36551.7|36531.7|62
1696271100000|2023-10-02 18:25:00|36556.7|36536.7|36540.2|36520.2|36556.7|36536.7|36540.2|36520.2|50
1696271400000|2023-10-02 18:30:00|36538.7|36518.7|36543.7|36523.7|36547.7|36527.7|36535.2|36515.2|56
1696271700000|2023-10-02 18:35:00|36542.7|36522.7|36522.8|36502.8|36542.7|36522.7|36522.7|36502.7|49
1696272000000|2023-10-02 18:40:00|36521.2|36501.2|36527.8|36507.8|36531.8|36511.8|36518.7|36498.7|109
1696272300000|2023-10-02 18:45:00|36530.3|36510.3|36537.8|36517.8|36541.2|36521.2|36527.8|36507.8|41
1696272600000|2023-10-02 18:50:00|36538.8|36518.8|36557.8|36537.8|36562.8|36542.8|36537.8|36517.8|109
1696272900000|2023-10-02 18:55:00|36553.8|36533.8|36557.8|36537.8|36557.8|36537.8|36549.7|36529.7|75
1696273200000|2023-10-02 19:00:00|36555.3|36535.3|36542.8|36522.8|36561.8|36541.8|36542.8|36522.8|29
1696273500000|2023-10-02 19:05:00|36540.3|36520.3|36550.3|36530.3|36553.8|36533.8|36532.3|36512.3|67
1696273800000|2023-10-02 19:10:00|36551.3|36531.3|36540.3|36520.3|36558.8|36538.8|36535.3|36515.3|33
1696274100000|2023-10-02 19:15:00|36541.8|36521.8|36558.8|36538.8|36563.8|36543.8|36540.3|36520.3|56
1696274400000|2023-10-02 19:20:00|36557.8|36537.8|36567.8|36547.8|36567.8|36547.8|36553.8|36533.8|40
1696274700000|2023-10-02 19:25:00|36568.8|36548.8|36556.3|36536.3|36568.8|36548.8|36553.8|36533.8|25
1696275000000|2023-10-02 19:30:00|36557.9|36537.9|36571.3|36551.3|36573.8|36553.8|36553.8|36533.8|22
1696275300000|2023-10-02 19:35:00|36572.9|36552.9|36571.9|36551.9|36572.9|36552.9|36562.9|36542.9|16
1696275600000|2023-10-02 19:40:00|36572.9|36552.9|36575.4|36555.4|36582.9|36562.9|36572.9|36552.9|49
1696275900000|2023-10-02 19:45:00|36576.4|36556.4|36577.9|36557.9|36582.9|36562.9|36576.4|36556.4|40
1696276200000|2023-10-02 19:50:00|36576.9|36556.9|36588.9|36568.9|36590.4|36570.4|36573.9|36553.9|63
1696276500000|2023-10-02 19:55:00|36590.4|36570.4|36582.9|36562.9|36595.4|36575.4|36577.9|36557.9|102
1696276800000|2023-10-02 20:00:00|36584.4|36564.4|36582.9|36562.9|36584.4|36564.4|36577.9|36557.9|69
1696277100000|2023-10-02 20:05:00|36581.9|36561.9|36578.9|36558.9|36582.9|36562.9|36578.9|36558.9|8
1696277400000|2023-10-02 20:10:00|36577.9|36557.9|36573.9|36553.9|36577.9|36557.9|36569.9|36549.9|42
1696277700000|2023-10-02 20:15:00|36571.4|36551.4|36574.9|36554.9|36575.9|36555.9|36569.9|36549.9|36
1696278000000|2023-10-02 20:20:00|36575.9|36555.9|36574.9|36554.9|36575.9|36555.9|36569.9|36549.9|24
1696278300000|2023-10-02 20:25:00|36579|36559|36572.4|36552.4|36580.9|36560.9|36570.9|36550.9|53
1696278600000|2023-10-02 20:30:00|36570.9|36550.9|36570|36550|36570.9|36550.9|36569.9|36549.9|13
1696278900000|2023-10-02 20:35:00|36568.4|36548.4|36572.5|36552.5|36578|36558|36565.9|36545.9|44
1696279200000|2023-10-02 20:40:00|36573.5|36553.5|36575|36555|36575|36555|36571|36551|12
1696279500000|2023-10-02 20:45:00|36572.5|36552.5|36571|36551|36575|36555|36568.5|36548.5|27
1696279800000|2023-10-02 20:50:00|36572.5|36552.5|36586|36566|36586|36566|36572.5|36552.5|31
1696280100000|2023-10-02 20:55:00|36588.5|36568.5|36578.5|36558.5|36588.5|36568.5|36578.5|36558.5|64
1696284000000|2023-10-02 22:00:00|36594.7|36574.7|36544.2|36524.2|36594.7|36574.7|36541.7|36521.7|92
1696284300000|2023-10-02 22:05:00|36541.7|36521.7|36544.2|36524.2|36545.7|36525.7|36534.2|36514.2|37
1696284600000|2023-10-02 22:10:00|36545.2|36525.2|36549.2|36529.2|36550.7|36530.7|36541.7|36521.7|19
1696284900000|2023-10-02 22:15:00|36550.7|36530.7|36545.2|36525.2|36554.2|36534.2|36542.7|36522.7|25
1696285200000|2023-10-02 22:20:00|36550.2|36530.2|36545.2|36525.2|36553.7|36533.7|36544.7|36524.7|30
1696285500000|2023-10-02 22:25:00|36543.7|36523.7|36545.2|36525.2|36545.2|36525.2|36543.7|36523.7|8
1696285800000|2023-10-02 22:30:00|36540.2|36520.2|36547.7|36527.7|36547.7|36527.7|36540.2|36520.2|13
1696286100000|2023-10-02 22:35:00|36545.2|36525.2|36540.2|36520.2|36545.2|36525.2|36540.2|36520.2|16
1696286400000|2023-10-02 22:40:00|36537.7|36517.7|36545.2|36525.2|36546.7|36526.7|36535.2|36515.2|40
1696286700000|2023-10-02 22:45:00|36544.2|36524.2|36535.2|36515.2|36545.2|36525.2|36531.2|36511.2|14
1696287000000|2023-10-02 22:50:00|36536.7|36516.7|36529.3|36509.3|36537.7|36517.7|36529.3|36509.3|32
1696287300000|2023-10-02 22:55:00|36525.2|36505.2|36520.3|36500.3|36525.3|36505.3|36520.3|36500.3|31
1696287600000|2023-10-02 23:00:00|36518.7|36498.7|36506.8|36486.8|36520.3|36500.3|36506.8|36486.8|32
1696287900000|2023-10-02 23:05:00|36505.3|36485.3|36502.3|36482.3|36505.3|36485.3|36502.2|36482.2|15
1696288200000|2023-10-02 23:10:00|36498.2|36478.2|36486.3|36466.3|36498.8|36478.8|36479.8|36459.8|104
1696288500000|2023-10-02 23:15:00|36482.8|36462.8|36471.3|36451.3|36482.8|36462.8|36468.8|36448.8|36
1696288800000|2023-10-02 23:20:00|36469.8|36449.8|36463.8|36443.8|36470.3|36450.3|36461.3|36441.3|44
1696289100000|2023-10-02 23:25:00|36466.3|36446.3|36472.8|36452.8|36472.8|36452.8|36465.8|36445.8|25
1696289400000|2023-10-02 23:30:00|36476.3|36456.3|36492.8|36472.8|36497.8|36477.8|36476.3|36456.3|47
1696289700000|2023-10-02 23:35:00|36491.3|36471.3|36485.3|36465.3|36491.3|36471.3|36480.3|36460.3|23
1696290000000|2023-10-02 23:40:00|36486.3|36466.3|36495.4|36475.4|36498.8|36478.8|36486.3|36466.3|26
1696290300000|2023-10-02 23:45:00|36496.3|36476.3|36513.9|36493.9|36516.9|36496.9|36492.9|36472.9|70
1696290600000|2023-10-02 23:50:00|36515.4|36495.4|36513.9|36493.9|36516.4|36496.4|36508.9|36488.9|22
1696290900000|2023-10-02 23:55:00|36515.4|36495.4|36513.9|36493.9|36515.4|36495.4|36510.4|36490.4|20
1696291200000|2023-10-03 00:00:00|36512.4|36492.4|36500.9|36480.9|36516.4|36496.4|36490.9|36470.9|95
1696291500000|2023-10-03 00:05:00|36498.4|36478.4|36452.4|36432.4|36498.4|36478.4|36447.4|36427.4|94
1696291800000|2023-10-03 00:10:00|36453.9|36433.9|36483.4|36463.4|36484.9|36464.9|36445.9|36425.9|70
1696292100000|2023-10-03 00:15:00|36484.9|36464.9|36492.4|36472.4|36507.4|36487.4|36482.4|36462.4|45
1696292400000|2023-10-03 00:20:00|36490.9|36470.9|36489.9|36469.9|36496.4|36476.4|36472.4|36452.4|29
1696292700000|2023-10-03 00:25:00|36488.4|36468.4|36481.4|36461.4|36494.9|36474.9|36478.9|36458.9|32
1696293000000|2023-10-03 00:30:00|36484.9|36464.9|36476.4|36456.4|36486.4|36466.4|36471.4|36451.4|22
1696293300000|2023-10-03 00:35:00|36477.4|36457.4|36495.9|36475.9|36509.9|36489.9|36477.4|36457.4|34
1696293600000|2023-10-03 00:40:00|36494.9|36474.9|36502.5|36482.5|36505|36485|36492.4|36472.4|38
1696293900000|2023-10-03 00:45:00|36505.9|36485.9|36514|36494|36514|36494|36496|36476|62
1696294200000|2023-10-03 00:50:00|36511.5|36491.5|36522.5|36502.5|36525|36505|36511.5|36491.5|65
1696294500000|2023-10-03 00:55:00|36521|36501|36509|36489|36522.5|36502.5|36506|36486|45
1696294800000|2023-10-03 01:00:00|36507.5|36487.5|36482.5|36462.5|36507.5|36487.5|36477.5|36457.5|84
1696295100000|2023-10-03 01:05:00|36481|36461|36441|36421|36482.5|36462.5|36441|36421|67
1696295400000|2023-10-03 01:10:00|36439.5|36419.5|36417.5|36397.5|36439.5|36419.5|36407.5|36387.5|88
1696295700000|2023-10-03 01:15:00|36418.5|36398.5|36435|36415|36452.5|36432.5|36417.5|36397.5|106
1696296000000|2023-10-03 01:20:00|36432.5|36412.5|36417.5|36397.5|36439|36419|36417.5|36397.5|105
1696296300000|2023-10-03 01:25:00|36416|36396|36302.6|36282.6|36421.6|36401.6|36294|36274|313
1696296600000|2023-10-03 01:30:00|36298.5|36278.5|36267.6|36247.6|36314.1|36294.1|36266.1|36246.1|338
1696296900000|2023-10-03 01:35:00|36266.6|36246.6|36279.6|36259.6|36294.5|36274.5|36253.6|36233.6|274
1696297200000|2023-10-03 01:40:00|36278.6|36258.6|36297.1|36277.1|36303.6|36283.6|36277.1|36257.1|165
1696297500000|2023-10-03 01:45:00|36295.6|36275.6|36293.1|36273.1|36295.6|36275.6|36269.6|36249.6|106
1696297800000|2023-10-03 01:50:00|36290.6|36270.6|36264.6|36244.6|36290.6|36270.6|36254.6|36234.6|91
1696298100000|2023-10-03 01:55:00|36263.1|36243.1|36255.6|36235.6|36264.6|36244.6|36244.6|36224.6|107
1696298400000|2023-10-03 02:00:00|36254.6|36234.6|36221.6|36201.6|36254.6|36234.6|36221.6|36201.6|204
1696298700000|2023-10-03 02:05:00|36213.6|36193.6|36190.6|36170.6|36217.1|36197.1|36187.6|36167.6|168
1696299000000|2023-10-03 02:10:00|36191.6|36171.6|36209.6|36189.6|36209.6|36189.6|36190.6|36170.6|138
1696299300000|2023-10-03 02:15:00|36211.1|36191.1|36203.7|36183.7|36215.6|36195.6|36197.1|36177.1|69
1696299600000|2023-10-03 02:20:00|36202.1|36182.1|36198.1|36178.1|36209.7|36189.7|36185.6|36165.6|79
1696299900000|2023-10-03 02:25:00|36199.7|36179.7|36197.2|36177.2|36206.2|36186.2|36194.7|36174.7|35
1696300200000|2023-10-03 02:30:00|36194.7|36174.7|36199.7|36179.7|36207.2|36187.2|36189.7|36169.7|98
1696300500000|2023-10-03 02:35:00|36198.2|36178.2|36198.2|36178.2|36209.7|36189.7|36193.2|36173.2|50
1696300800000|2023-10-03 02:40:00|36200.2|36180.2|36198.2|36178.2|36209.7|36189.7|36194.7|36174.7|56
1696301100000|2023-10-03 02:45:00|36199.7|36179.7|36207.2|36187.2|36213.7|36193.7|36198.2|36178.2|64
1696301400000|2023-10-03 02:50:00|36205.7|36185.7|36194.7|36174.7|36205.7|36185.7|36189.2|36169.2|76
1696301700000|2023-10-03 02:55:00|36193.2|36173.2|36192.2|36172.2|36199.7|36179.7|36190.7|36170.7|41
1696302000000|2023-10-03 03:00:00|36193.2|36173.2|36191.2|36171.2|36193.2|36173.2|36174.2|36154.2|118
1696302300000|2023-10-03 03:05:00|36192.2|36172.2|36193.2|36173.2|36194.8|36174.8|36183.2|36163.2|29
1696302600000|2023-10-03 03:10:00|36194.8|36174.8|36192.3|36172.3|36199.8|36179.8|36185.8|36165.8|26
1696302900000|2023-10-03 03:15:00|36190.8|36170.8|36185.8|36165.8|36196.3|36176.3|36185.8|36165.8|26
1696303200000|2023-10-03 03:20:00|36184.8|36164.8|36189.8|36169.8|36199.8|36179.8|36182.3|36162.3|41
1696303500000|2023-10-03 03:25:00|36193.8|36173.8|36218.8|36198.8|36218.8|36198.8|36189.8|36169.8|56
1696303800000|2023-10-03 03:30:00|36219.8|36199.8|36214.8|36194.8|36233.8|36213.8|36208.8|36188.8|133
1696304100000|2023-10-03 03:35:00|36218.8|36198.8|36221.3|36201.3|36224.8|36204.8|36208.8|36188.8|74
1696304400000|2023-10-03 03:40:00|36222.8|36202.8|36244.8|36224.8|36245.8|36225.8|36221.3|36201.3|39
1696304700000|2023-10-03 03:45:00|36247.3|36227.3|36238.8|36218.8|36247.3|36227.3|36230.8|36210.8|69
1696305000000|2023-10-03 03:50:00|36237.3|36217.3|36244.8|36224.8|36244.8|36224.8|36228.8|36208.8|55
1696305300000|2023-10-03 03:55:00|36242.3|36222.3|36254.9|36234.9|36254.9|36234.9|36239.8|36219.8|40
1696305600000|2023-10-03 04:00:00|36253.9|36233.9|36249.9|36229.9|36258.9|36238.9|36246.4|36226.4|52
1696305900000|2023-10-03 04:05:00|36248.9|36228.9|36263.9|36243.9|36269.9|36249.9|36248.9|36228.9|69
1696306200000|2023-10-03 04:10:00|36264.9|36244.9|36264.9|36244.9|36267.4|36247.4|36258.9|36238.9|49
1696306500000|2023-10-03 04:15:00|36263.9|36243.9|36239.9|36219.9|36263.9|36243.9|36231.4|36211.4|61
1696306800000|2023-10-03 04:20:00|36237.4|36217.4|36223.9|36203.9|36237.4|36217.4|36218.9|36198.9|44
1696307100000|2023-10-03 04:25:00|36224.9|36204.9|36214.9|36194.9|36224.9|36204.9|36212.4|36192.4|45
1696307400000|2023-10-03 04:30:00|36216.4|36196.4|36225.4|36205.4|36229.9|36209.9|36216.4|36196.4|53
1696307700000|2023-10-03 04:35:00|36223.9|36203.9|36240.5|36220.5|36246.4|36226.4|36216.4|36196.4|33
1696308000000|2023-10-03 04:40:00|36241.4|36221.4|36236.5|36216.5|36252.4|36232.4|36234|36214|25
1696308300000|2023-10-03 04:45:00|36234|36214|36211.5|36191.5|36244|36224|36210|36190|56
1696308600000|2023-10-03 04:50:00|36212.5|36192.5|36221.5|36201.5|36226|36206|36207.5|36187.5|60
1696308900000|2023-10-03 04:55:00|36220|36200|36210|36190|36224|36204|36205|36185|74
1696309200000|2023-10-03 05:00:00|36209|36189|36191|36171|36216.5|36196.5|36190|36170|105
1696309500000|2023-10-03 05:05:00|36195|36175|36184|36164|36200|36180|36175|36155|77
1696309800000|2023-10-03 05:10:00|36183|36163|36188.5|36168.5|36198|36178|36166|36146|83
1696310100000|2023-10-03 05:15:00|36191|36171|36183.5|36163.5|36196|36176|36183.5|36163.5|14
1696310400000|2023-10-03 05:20:00|36186|36166|36189.5|36169.5|36192|36172|36185|36165|27
1696310700000|2023-10-03 05:25:00|36191|36171|36197|36177|36197|36177|36188.5|36168.5|51
1696311000000|2023-10-03 05:30:00|36196|36176|36209.1|36189.1|36234.1|36214.1|36189.5|36169.5|84
1696311300000|2023-10-03 05:35:00|36210.1|36190.1|36230.6|36210.6|36241.6|36221.6|36206.6|36186.6|49
1696311600000|2023-10-03 05:40:00|36233.1|36213.1|36225.1|36205.1|36241.6|36221.6|36224.1|36204.1|43
1696311900000|2023-10-03 05:45:00|36224.1|36204.1|36231.6|36211.6|36235.1|36215.1|36218.1|36198.1|30
1696312200000|2023-10-03 05:50:00|36233.1|36213.1|36211.1|36191.1|36234.1|36214.1|36210.1|36190.1|66
1696312500000|2023-10-03 05:55:00|36212.6|36192.6|36226.6|36206.6|36230.1|36210.1|36210.6|36190.6|47
1696312800000|2023-10-03 06:00:00|36228.1|36208.1|36246.6|36226.6|36255.1|36235.1|36227.6|36207.6|95
1696313100000|2023-10-03 06:05:00|36248.1|36228.1|36236.6|36216.6|36269.1|36249.1|36214.1|36194.1|108
1696313400000|2023-10-03 06:10:00|36237.6|36217.6|36264.2|36244.2|36264.2|36244.2|36230.6|36210.6|109
1696313700000|2023-10-03 06:15:00|36263.2|36243.2|36225.2|36205.2|36278.2|36258.2|36225.2|36205.2|96
1696314000000|2023-10-03 06:20:00|36222.7|36202.7|36219.2|36199.2|36222.7|36202.7|36189.2|36169.2|96
1696314300000|2023-10-03 06:25:00|36220.2|36200.2|36235.7|36215.7|36248.2|36228.2|36219.2|36199.2|91
1696314600000|2023-10-03 06:30:00|36238.7|36218.7|36218.2|36198.2|36244.7|36224.7|36203.2|36183.2|77
1696314900000|2023-10-03 06:35:00|36215.7|36195.7|36190.2|36170.2|36215.7|36195.7|36188.2|36168.2|115
1696315200000|2023-10-03 06:40:00|36192.7|36172.7|36188.2|36168.2|36203.2|36183.2|36178.2|36158.2|82
1696315500000|2023-10-03 06:45:00|36189.2|36169.2|36174.2|36154.2|36198.2|36178.2|36173.2|36153.2|66
1696315800000|2023-10-03 06:50:00|36173.2|36153.2|36211.2|36191.2|36211.2|36191.2|36169.2|36149.2|78
1696316100000|2023-10-03 06:55:00|36210.2|36190.2|36189.2|36169.2|36215.2|36195.2|36186.2|36166.2|72
1696316400000|2023-10-03 07:00:00|36192.3|36172.3|36183.3|36163.3|36244.3|36224.3|36179.3|36159.3|208
1696316700000|2023-10-03 07:05:00|36174.3|36154.3|36103.8|36083.8|36174.3|36154.3|36035.3|36015.3|675
1696317000000|2023-10-03 07:10:00|36099.8|36079.8|36018.8|35998.8|36099.8|36079.8|35973.3|35953.3|471
1696317300000|2023-10-03 07:15:00|36017.3|35997.3|36017.3|35997.3|36052.3|36032.3|36002.3|35982.3|182
1696317600000|2023-10-03 07:20:00|36015.8|35995.8|35987.3|35967.3|36025.8|36005.8|35980.8|35960.8|412
1696317900000|2023-10-03 07:25:00|35988.3|35968.3|35970.8|35950.8|36012.3|35992.3|35943.3|35923.3|202
1696318200000|2023-10-03 07:30:00|35972.3|35952.3|35993.3|35973.3|36017.3|35997.3|35967.3|35947.3|231
1696318500000|2023-10-03 07:35:00|35990.8|35970.8|36110.3|36090.3|36117.3|36097.3|35977.3|35957.3|280
1696318800000|2023-10-03 07:40:00|36111.3|36091.3|36194.8|36174.8|36196.3|36176.3|36089.8|36069.8|392
1696319100000|2023-10-03 07:45:00|36192.3|36172.3|36160.9|36140.9|36202.8|36182.8|36160.8|36140.8|357
1696319400000|2023-10-03 07:50:00|36164.9|36144.9|36130.9|36110.9|36165.9|36145.9|36108.9|36088.9|152
1696319700000|2023-10-03 07:55:00|36131.9|36111.9|36150.9|36130.9|36157.4|36137.4|36125.9|36105.9|92
1696320000000|2023-10-03 08:00:00|36155.9|36135.9|36314.9|36294.9|36316.4|36296.4|36136.9|36116.9|391
1696320300000|2023-10-03 08:05:00|36312.4|36292.4|36299.4|36279.4|36328.4|36308.4|36287.4|36267.4|311
1696320600000|2023-10-03 08:10:00|36297.4|36277.4|36313.9|36293.9|36315.4|36295.4|36279.9|36259.9|259
1696320900000|2023-10-03 08:15:00|36310.4|36290.4|36345.4|36325.4|36346.4|36326.4|36297.9|36277.9|185
1696321200000|2023-10-03 08:20:00|36343.9|36323.9|36322.9|36302.9|36343.9|36323.9|36315.4|36295.4|105
1696321500000|2023-10-03 08:25:00|36321.4|36301.4|36327.9|36307.9|36346.4|36326.4|36295.4|36275.4|130
1696321800000|2023-10-03 08:30:00|36328.9|36308.9|36278|36258|36340.4|36320.4|36260.4|36240.4|256
1696322100000|2023-10-03 08:35:00|36275.5|36255.5|36266.5|36246.5|36287|36267|36240.5|36220.5|143
1696322400000|2023-10-03 08:40:00|36265.5|36245.5|36268|36248|36289|36269|36254|36234|82
1696322700000|2023-10-03 08:45:00|36269|36249|36254|36234|36274|36254|36235.5|36215.5|71
1696323000000|2023-10-03 08:50:00|36252|36232|36263|36243|36270.5|36250.5|36233|36213|64
1696323300000|2023-10-03 08:55:00|36264.5|36244.5|36272|36252|36295.5|36275.5|36260.5|36240.5|74
1696323600000|2023-10-03 09:00:00|36275.5|36255.5|36270.5|36250.5|36290.5|36270.5|36245.5|36225.5|74
1696323900000|2023-10-03 09:05:00|36272|36252|36230.5|36210.5|36273|36253|36229.5|36209.5|126
1696324200000|2023-10-03 09:10:00|36222.5|36202.5|36242|36222|36242|36222|36200.5|36180.5|119
1696324500000|2023-10-03 09:15:00|36243|36223|36320.5|36300.5|36323|36303|36235.5|36215.5|158
1696324800000|2023-10-03 09:20:00|36319|36299|36323.6|36303.6|36323.6|36303.6|36276.6|36256.6|131
1696325100000|2023-10-03 09:25:00|36322.1|36302.1|36331.1|36311.1|36338.6|36318.6|36316.6|36296.6|124
1696325400000|2023-10-03 09:30:00|36327.1|36307.1|36348.6|36328.6|36366.1|36346.1|36313.6|36293.6|234
1696325700000|2023-10-03 09:35:00|36350.1|36330.1|36366.1|36346.1|36366.1|36346.1|36333.6|36313.6|132
1696326000000|2023-10-03 09:40:00|36367.6|36347.6|36393.6|36373.6|36413.6|36393.6|36367.6|36347.6|181
1696326300000|2023-10-03 09:45:00|36397.6|36377.6|36402.1|36382.1|36405.1|36385.1|36388.6|36368.6|104
1696326600000|2023-10-03 09:50:00|36401.1|36381.1|36448.6|36428.6|36464.6|36444.6|36401.1|36381.1|187
1696326900000|2023-10-03 09:55:00|36446.1|36426.1|36491.1|36471.1|36499.1|36479.1|36442.1|36422.1|289
1696327200000|2023-10-03 10:00:00|36493.6|36473.6|36533.6|36513.6|36558.6|36538.6|36488.6|36468.6|357
1696327500000|2023-10-03 10:05:00|36535.1|36515.1|36519.7|36499.7|36548.6|36528.6|36508.6|36488.6|220
1696327800000|2023-10-03 10:10:00|36518.7|36498.7|36478.7|36458.7|36523.7|36503.7|36468.7|36448.7|179
1696328100000|2023-10-03 10:15:00|36476.2|36456.2|36468.7|36448.7|36486.2|36466.2|36466.2|36446.2|90
1696328400000|2023-10-03 10:20:00|36471.2|36451.2|36505.2|36485.2|36525.2|36505.2|36471.2|36451.2|106
1696328700000|2023-10-03 10:25:00|36502.2|36482.2|36470.2|36450.2|36503.7|36483.7|36470.2|36450.2|106
1696329000000|2023-10-03 10:30:00|36468.7|36448.7|36496.2|36476.2|36498.7|36478.7|36443.7|36423.7|166
1696329300000|2023-10-03 10:35:00|36497.7|36477.7|36466.2|36446.2|36497.7|36477.7|36463.7|36443.7|85
1696329600000|2023-10-03 10:40:00|36463.7|36443.7|36458.7|36438.7|36468.7|36448.7|36440.2|36420.2|136
1696329900000|2023-10-03 10:45:00|36456.2|36436.2|36460.2|36440.2|36465.2|36445.2|36443.7|36423.7|173
1696330200000|2023-10-03 10:50:00|36458.7|36438.7|36426.2|36406.2|36458.7|36438.7|36413.7|36393.7|158
1696330500000|2023-10-03 10:55:00|36424.8|36404.8|36396.3|36376.3|36424.8|36404.8|36393.8|36373.8|177
1696330800000|2023-10-03 11:00:00|36397.3|36377.3|36387.3|36367.3|36411.3|36391.3|36376.3|36356.3|214
1696331100000|2023-10-03 11:05:00|36384.8|36364.8|36363.8|36343.8|36389.8|36369.8|36358.8|36338.8|233
1696331400000|2023-10-03 11:10:00|36362.8|36342.8|36313.8|36293.8|36362.8|36342.8|36287.8|36267.8|387
1696331700000|2023-10-03 11:15:00|36315.3|36295.3|36337.3|36317.3|36343.8|36323.8|36311.3|36291.3|104
1696332000000|2023-10-03 11:20:00|36336.3|36316.3|36341.3|36321.3|36373.8|36353.8|36335.3|36315.3|130
1696332300000|2023-10-03 11:25:00|36343.8|36323.8|36364.8|36344.8|36372.8|36352.8|36330.8|36310.8|186
1696332600000|2023-10-03 11:30:00|36363.8|36343.8|36330.3|36310.3|36377.8|36357.8|36328.8|36308.8|315
1696332900000|2023-10-03 11:35:00|36332.8|36312.8|36363.8|36343.8|36366.8|36346.8|36323.8|36303.8|229
1696333200000|2023-10-03 11:40:00|36362.3|36342.3|36346.4|36326.4|36363.8|36343.8|36341.8|36321.8|94
1696333500000|2023-10-03 11:45:00|36345.4|36325.4|36290.9|36270.9|36347.9|36327.9|36290.9|36270.9|169
1696333800000|2023-10-03 11:50:00|36285.9|36265.9|36247.9|36227.9|36286.4|36266.4|36229.9|36209.9|361
1696334100000|2023-10-03 11:55:00|36246.4|36226.4|36218.9|36198.9|36262.9|36242.9|36218.9|36198.9|253
1696334400000|2023-10-03 12:00:00|36219.9|36199.9|36243.9|36223.9|36278.9|36258.9|36217.4|36197.4|386
1696334700000|2023-10-03 12:05:00|36245.4|36225.4|36227.4|36207.4|36278.9|36258.9|36215.4|36195.4|504
1696335000000|2023-10-03 12:10:00|36228.9|36208.9|36329.9|36309.9|36352.9|36332.9|36225.9|36205.9|711
1696335300000|2023-10-03 12:15:00|36328.9|36308.9|36360.4|36340.4|36369.9|36349.9|36298.9|36278.9|331
1696335600000|2023-10-03 12:20:00|36358.9|36338.9|36360.4|36340.4|36370.9|36350.9|36336.4|36316.4|284
1696335900000|2023-10-03 12:25:00|36361.4|36341.4|36362.5|36342.5|36368.9|36348.9|36346|36326|173
1696336200000|2023-10-03 12:30:00|36361|36341|36340|36320|36366.9|36346.9|36331.5|36311.5|208
1696336500000|2023-10-03 12:35:00|36344|36324|36347.5|36327.5|36351.5|36331.5|36324|36304|186
1696336800000|2023-10-03 12:40:00|36351.5|36331.5|36354|36334|36375|36355|36343|36323|277
1696337100000|2023-10-03 12:45:00|36352.5|36332.5|36309|36289|36386.5|36366.5|36300|36280|172
1696337400000|2023-10-03 12:50:00|36307.5|36287.5|36308|36288|36334.5|36314.5|36294|36274|174
1696337700000|2023-10-03 12:55:00|36305.5|36285.5|36285.5|36265.5|36305.5|36285.5|36274|36254|159
1696338000000|2023-10-03 13:00:00|36287|36267|36211|36191|36305.5|36285.5|36209.5|36189.5|643
1696338300000|2023-10-03 13:05:00|36208.5|36188.5|36180.6|36160.6|36225.6|36205.6|36168|36148|605
1696338600000|2023-10-03 13:10:00|36183.1|36163.1|36100.6|36080.6|36188.1|36168.1|36090.6|36070.6|635
1696338900000|2023-10-03 13:15:00|36102.1|36082.1|36261.1|36241.1|36285.1|36265.1|36090.6|36070.6|731
1696339200000|2023-10-03 13:20:00|36258.6|36238.6|36285.1|36265.1|36286.6|36266.6|36217.6|36197.6|370
1696339500000|2023-10-03 13:25:00|36286.1|36266.1|36257.6|36237.6|36353.1|36333.1|36254.1|36234.1|561
1696339800000|2023-10-03 13:30:00|36256.6|36236.6|36306.6|36286.6|36315.6|36295.6|36242.6|36222.6|429
1696340100000|2023-10-03 13:35:00|36309.1|36289.1|36382.1|36362.1|36382.1|36362.1|36274.1|36254.1|404
1696340400000|2023-10-03 13:40:00|36381.1|36361.1|36411.1|36391.1|36427.1|36407.1|36351.6|36331.6|811
1696340700000|2023-10-03 13:45:00|36410.1|36390.1|36382.1|36362.1|36412.1|36392.1|36300.6|36280.6|827
1696341000000|2023-10-03 13:50:00|36378.6|36358.6|36411.1|36391.1|36418.6|36398.6|36365.1|36345.1|561
1696341300000|2023-10-03 13:55:00|36409.6|36389.6|36394.6|36374.6|36431.1|36411.1|36375.6|36355.6|332
1696341600000|2023-10-03 14:00:00|36397.1|36377.1|36284.2|36264.2|36399.6|36379.6|36211.6|36191.6|1090
1696341900000|2023-10-03 14:05:00|36283.1|36263.1|36218.7|36198.7|36335.6|36315.6|36216.2|36196.2|695
1696342200000|2023-10-03 14:10:00|36220.2|36200.2|36331.7|36311.7|36405.2|36385.2|36217.7|36197.7|799
1696342500000|2023-10-03 14:15:00|36329.2|36309.2|36390.7|36370.7|36390.7|36370.7|36250.2|36230.2|603
1696342800000|2023-10-03 14:20:00|36392.2|36372.2|36371.7|36351.7|36455.2|36435.2|36363.2|36343.2|540
1696343100000|2023-10-03 14:25:00|36372.7|36352.7|36376.7|36356.7|36442.7|36422.7|36355.7|36335.7|331
1696343400000|2023-10-03 14:30:00|36374.2|36354.2|36387.7|36367.7|36416.7|36396.7|36360.2|36340.2|311
1696343700000|2023-10-03 14:35:00|36389.2|36369.2|36363.2|36343.2|36459.2|36439.2|36363.2|36343.2|390
1696344000000|2023-10-03 14:40:00|36361.7|36341.7|36377.7|36357.7|36386.7|36366.7|36338.2|36318.2|279
1696344300000|2023-10-03 14:45:00|36376.7|36356.7|36389.2|36369.2|36390.7|36370.7|36346.7|36326.7|239
1696344600000|2023-10-03 14:50:00|36388.2|36368.2|36347.8|36327.8|36390.7|36370.7|36321.7|36301.7|267
1696344900000|2023-10-03 14:55:00|36349.3|36329.3|36369.3|36349.3|36390.3|36370.3|36341.8|36321.8|178
1696345200000|2023-10-03 15:00:00|36368.3|36348.3|36421.8|36401.8|36434.8|36414.8|36368.3|36348.3|431
1696345500000|2023-10-03 15:05:00|36423.3|36403.3|36468.8|36448.8|36486.8|36466.8|36402.8|36382.8|394
1696345800000|2023-10-03 15:10:00|36470.3|36450.3|36417.3|36397.3|36477.8|36457.8|36388.8|36368.8|291
1696346100000|2023-10-03 15:15:00|36416.3|36396.3|36418.8|36398.8|36426.3|36406.3|36390.8|36370.8|171
1696346400000|2023-10-03 15:20:00|36422.3|36402.3|36373.8|36353.8|36428.8|36408.8|36364.8|36344.8|154
1696346700000|2023-10-03 15:25:00|36374.8|36354.8|36372.3|36352.3|36377.3|36357.3|36333.3|36313.3|226
1696347000000|2023-10-03 15:30:00|36370.8|36350.8|36370.3|36350.3|36415.3|36395.3|36367.8|36347.8|348
1696347300000|2023-10-03 15:35:00|36369.3|36349.3|36366.3|36346.3|36385.3|36365.3|36331.8|36311.8|284
1696347600000|2023-10-03 15:40:00|36370.3|36350.3|36321.3|36301.3|36390.3|36370.3|36316.3|36296.3|367
1696347900000|2023-10-03 15:45:00|36322.3|36302.3|36293.8|36273.8|36322.8|36302.8|36255.3|36235.3|672
1696348200000|2023-10-03 15:50:00|36292.8|36272.8|36371.3|36351.3|36371.3|36351.3|36290.3|36270.3|464
1696348500000|2023-10-03 15:55:00|36372.8|36352.8|36380.3|36360.3|36397.3|36377.3|36360.3|36340.3|510
1696348800000|2023-10-03 16:00:00|36382.8|36362.8|36385.4|36365.4|36391.3|36371.3|36336.4|36316.4|486
1696349100000|2023-10-03 16:05:00|36384.4|36364.4|36406.3|36386.3|36446.3|36426.3|36380.4|36360.4|412
1696349400000|2023-10-03 16:10:00|36408.8|36388.8|36401.4|36381.4|36415.4|36395.4|36382.4|36362.4|307
1696349700000|2023-10-03 16:15:00|36399.9|36379.9|36419.9|36399.9|36436.4|36416.4|36382.4|36362.4|304
1696350000000|2023-10-03 16:20:00|36418.9|36398.9|36373.4|36353.4|36427.9|36407.9|36366.4|36346.4|226
1696350300000|2023-10-03 16:25:00|36374.4|36354.4|36389.4|36369.4|36395.4|36375.4|36364.4|36344.4|230
1696350600000|2023-10-03 16:30:00|36387.9|36367.9|36400.9|36380.9|36414.9|36394.9|36380.9|36360.9|283
1696350900000|2023-10-03 16:35:00|36402.4|36382.4|36393.4|36373.4|36413.4|36393.4|36383.4|36363.4|274
1696351200000|2023-10-03 16:40:00|36391.9|36371.9|36344|36324|36399.4|36379.4|36344|36324|227
1696351500000|2023-10-03 16:45:00|36343|36323|36340.9|36320.9|36346.5|36326.5|36317.5|36297.5|260
1696351800000|2023-10-03 16:50:00|36339.5|36319.5|36298.5|36278.5|36352.4|36332.4|36289.5|36269.5|336
1696352100000|2023-10-03 16:55:00|36297.4|36277.4|36330.4|36310.4|36351.4|36331.4|36297.4|36277.4|1456
1696352400000|2023-10-03 17:00:00|36334.4|36314.4|36346.9|36326.9|36368.4|36348.4|36332.9|36312.9|287
1696352700000|2023-10-03 17:05:00|36345.4|36325.4|36334.4|36314.4|36360.4|36340.4|36333.4|36313.4|153
1696353000000|2023-10-03 17:10:00|36335.9|36315.9|36335.5|36315.5|36344.4|36324.4|36308|36288|227
1696353300000|2023-10-03 17:15:00|36333|36313|36333.5|36313.5|36345.5|36325.5|36330.5|36310.5|50
1696353600000|2023-10-03 17:20:00|36334.5|36314.5|36338.5|36318.5|36359.5|36339.5|36329.5|36309.5|73
1696353900000|2023-10-03 17:25:00|36336|36316|36326.5|36306.5|36342|36322|36326.5|36306.5|73
1696354200000|2023-10-03 17:30:00|36325.5|36305.5|36319.5|36299.5|36340.5|36320.5|36318.5|36298.5|111
1696354500000|2023-10-03 17:35:00|36318.5|36298.5|36307|36287|36319.5|36299.5|36304.5|36284.5|154
1696354800000|2023-10-03 17:40:00|36308.5|36288.5|36329.5|36309.5|36343.5|36323.5|36304.5|36284.5|116
1696355100000|2023-10-03 17:45:00|36332|36312|36317|36297|36341|36321|36316|36296|72
1696355400000|2023-10-03 17:50:00|36318.5|36298.5|36291|36271|36319.5|36299.5|36291|36271|137
1696355700000|2023-10-03 17:55:00|36292|36272|36289.5|36269.5|36302.5|36282.5|36287|36267|273
1696356000000|2023-10-03 18:00:00|36290.6|36270.6|36275.6|36255.6|36294.5|36274.5|36269.6|36249.6|69
1696356300000|2023-10-03 18:05:00|36277.1|36257.1|36243.6|36223.6|36284.6|36264.6|36243.6|36223.6|130
1696356600000|2023-10-03 18:10:00|36244.6|36224.6|36229.6|36209.6|36244.6|36224.6|36209.6|36189.6|227
1696356900000|2023-10-03 18:15:00|36230.6|36210.6|36232.6|36212.6|36234.6|36214.6|36219.6|36199.6|92
1696357200000|2023-10-03 18:20:00|36235.1|36215.1|36256.6|36236.6|36256.6|36236.6|36235.1|36215.1|55
1696357500000|2023-10-03 18:25:00|36258.1|36238.1|36254.1|36234.1|36261.6|36241.6|36241.6|36221.6|63
1696357800000|2023-10-03 18:30:00|36251.6|36231.6|36271.6|36251.6|36271.6|36251.6|36246.6|36226.6|48
1696358100000|2023-10-03 18:35:00|36270.1|36250.1|36286.6|36266.6|36288.1|36268.1|36262.6|36242.6|50
1696358400000|2023-10-03 18:40:00|36288.1|36268.1|36295.2|36275.2|36295.2|36275.2|36285.2|36265.2|31
1696358700000|2023-10-03 18:45:00|36294.2|36274.2|36308.2|36288.2|36311.7|36291.7|36294.2|36274.2|90
1696359000000|2023-10-03 18:50:00|36309.6|36289.6|36311.7|36291.7|36323.2|36303.2|36301.7|36281.7|61
1696359300000|2023-10-03 18:55:00|36310.2|36290.2|36298.2|36278.2|36311.7|36291.7|36298.2|36278.2|79
1696359600000|2023-10-03 19:00:00|36299.7|36279.7|36298.2|36278.2|36301.7|36281.7|36275.2|36255.2|137
1696359900000|2023-10-03 19:05:00|36300.7|36280.7|36300.7|36280.7|36303.2|36283.2|36291.7|36271.7|39
1696360200000|2023-10-03 19:10:00|36298.2|36278.2|36296.7|36276.7|36305.7|36285.7|36294.7|36274.7|24
1696360500000|2023-10-03 19:15:00|36298.2|36278.2|36303.2|36283.2|36305.7|36285.7|36296.7|36276.7|22
1696360800000|2023-10-03 19:20:00|36305.7|36285.7|36316.7|36296.7|36318.2|36298.2|36303.2|36283.2|9
1696361100000|2023-10-03 19:25:00|36315.7|36295.7|36311.7|36291.7|36316.7|36296.7|36309.2|36289.2|10
1696361400000|2023-10-03 19:30:00|36309.2|36289.2|36293.2|36273.2|36309.2|36289.2|36291.7|36271.7|31
1696361700000|2023-10-03 19:35:00|36295.7|36275.7|36299.3|36279.3|36299.3|36279.3|36289.3|36269.3|41
1696362000000|2023-10-03 19:40:00|36300.7|36280.7|36301.8|36281.8|36302.2|36282.2|36296.8|36276.8|36
1696362300000|2023-10-03 19:45:00|36300.3|36280.3|36306.8|36286.8|36310.8|36290.8|36300.3|36280.3|19
1696362600000|2023-10-03 19:50:00|36305.8|36285.8|36301.8|36281.8|36311.8|36291.8|36301.8|36281.8|29
1696362900000|2023-10-03 19:55:00|36299.8|36279.8|36301.8|36281.8|36310.8|36290.8|36298.3|36278.3|78
1696363200000|2023-10-03 20:00:00|36304.8|36284.8|36315.8|36295.8|36320.8|36300.8|36304.8|36284.8|54
1696363500000|2023-10-03 20:05:00|36316.8|36296.8|36311.8|36291.8|36316.8|36296.8|36311.8|36291.8|10
1696363800000|2023-10-03 20:10:00|36310.8|36290.8|36311.8|36291.8|36313.3|36293.3|36310.8|36290.8|64
1696364100000|2023-10-03 20:15:00|36310.8|36290.8|36311.8|36291.8|36311.8|36291.8|36306.8|36286.8|22
1696364400000|2023-10-03 20:20:00|36310.4|36290.4|36306.9|36286.9|36311.8|36291.8|36306.9|36286.9|1
1696364700000|2023-10-03 20:25:00|36305.8|36285.8|36303.3|36283.3|36306.9|36286.9|36303.3|36283.3|11
1696365000000|2023-10-03 20:30:00|36301.9|36281.9|36293.4|36273.4|36301.9|36281.9|36292.3|36272.3|34
1696365300000|2023-10-03 20:35:00|36292.3|36272.3|36285.9|36265.9|36292.3|36272.3|36285.9|36265.9|16
1696365600000|2023-10-03 20:40:00|36284.9|36264.9|36286.9|36266.9|36288.4|36268.4|36283.4|36263.4|26
1696365900000|2023-10-03 20:45:00|36288.4|36268.4|36285.9|36265.9|36290.9|36270.9|36281.9|36261.9|23
1696366200000|2023-10-03 20:50:00|36287.4|36267.4|36286.9|36266.9|36288.4|36268.4|36281.9|36261.9|31
1696366500000|2023-10-03 20:55:00|36283.4|36263.4|36284.4|36264.4|36284.9|36264.9|36279.9|36259.9|44
1696370400000|2023-10-03 22:00:00|36288|36268|36302|36282|36302|36282|36286.5|36266.5|66
1696370700000|2023-10-03 22:05:00|36302.1|36282.1|36287.1|36267.1|36302.1|36282.1|36287.1|36267.1|77
1696371000000|2023-10-03 22:10:00|||||||||12
1696371300000|2023-10-03 22:15:00|||||||||12
1696371600000|2023-10-03 22:20:00|36289.6|36269.6|36287.1|36267.1|36289.6|36269.6|36287.1|36267.1|12
1696371900000|2023-10-03 22:25:00|36289.6|36269.6|36287.1|36267.1|36289.6|36269.6|36287.1|36267.1|3
1696372200000|2023-10-03 22:30:00|36272.1|36252.1|36277.1|36257.1|36277.1|36257.1|36272.1|36252.1|14
1696372500000|2023-10-03 22:35:00|36279.6|36259.6|36279.6|36259.6|36282.1|36262.1|36279.6|36259.6|5
1696372800000|2023-10-03 22:40:00|36278.1|36258.1|36286.1|36266.1|36286.1|36266.1|36277.1|36257.1|6
1696373100000|2023-10-03 22:45:00|36287.6|36267.6|36282.6|36262.6|36288.6|36268.6|36281.1|36261.1|8
1696373400000|2023-10-03 22:50:00|36286.1|36266.1|36278.6|36258.6|36286.1|36266.1|36278.6|36258.6|3
1696373700000|2023-10-03 22:55:00|36277.1|36257.1|36268.6|36248.6|36277.1|36257.1|36268.6|36248.6|7
1696374000000|2023-10-03 23:00:00|36266.1|36246.1|36263.6|36243.6|36266.1|36246.1|36261.1|36241.1|12
1696374300000|2023-10-03 23:05:00|36261.1|36241.1|36256.2|36236.2|36261.2|36241.2|36256.2|36236.2|20
1696374600000|2023-10-03 23:10:00|36257.6|36237.6|36261.2|36241.2|36261.2|36241.2|36256.2|36236.2|13
1696374900000|2023-10-03 23:15:00|36260.2|36240.2|36264.1|36244.1|36264.1|36244.1|36258.7|36238.7|6
1696375200000|2023-10-03 23:20:00|36265.6|36245.6|36271.2|36251.2|36271.2|36251.2|36265.6|36245.6|6
1696375500000|2023-10-03 23:25:00|36270.2|36250.2|36272.2|36252.2|36275.2|36255.2|36270.2|36250.2|10
1696375800000|2023-10-03 23:30:00|36273.7|36253.7|36277.2|36257.2|36277.2|36257.2|36272.2|36252.2|6
1696376100000|2023-10-03 23:35:00|36282.2|36262.2|36282.2|36262.2|36282.2|36262.2|36282.2|36262.2|13
1696376400000|2023-10-03 23:40:00|36278.7|36258.7|36278.7|36258.7|36287.2|36267.2|36278.7|36258.7|21
1696376700000|2023-10-03 23:45:00|36277.2|36257.2|36282.3|36262.3|36282.3|36262.3|36277.2|36257.2|13
1696377000000|2023-10-03 23:50:00|36281.2|36261.2|36275.8|36255.8|36281.2|36261.2|36274.8|36254.8|6
1696377300000|2023-10-03 23:55:00|36272.3|36252.3|36271.3|36251.3|36272.3|36252.3|36267.3|36247.3|15
1696377600000|2023-10-04 00:00:00|36270.2|36250.2|36251.3|36231.3|36272.7|36252.7|36249.8|36229.8|42
1696377900000|2023-10-04 00:05:00|36249.8|36229.8|36267.8|36247.8|36271.7|36251.7|36246.3|36226.3|42
1696378200000|2023-10-04 00:10:00|36271.7|36251.7|36282.8|36262.8|36287.8|36267.8|36270.3|36250.3|33
1696378500000|2023-10-04 00:15:00|36285.3|36265.3|36307.8|36287.8|36313.8|36293.8|36285.3|36265.3|49
1696378800000|2023-10-04 00:20:00|36303.8|36283.8|36282.8|36262.8|36303.8|36283.8|36282.8|36262.8|23
1696379100000|2023-10-04 00:25:00|36284.3|36264.3|36282.8|36262.8|36285.3|36265.3|36270.3|36250.3|38
1696379400000|2023-10-04 00:30:00|36284.3|36264.3|36290.3|36270.3|36296.8|36276.8|36277.8|36257.8|44
1696379700000|2023-10-04 00:35:00|36291.8|36271.8|36300.3|36280.3|36300.3|36280.3|36283.8|36263.8|33
1696380000000|2023-10-04 00:40:00|36301.8|36281.8|36300.3|36280.3|36315.3|36295.3|36296.8|36276.8|47
1696380300000|2023-10-04 00:45:00|36301.3|36281.3|36298.9|36278.9|36305.3|36285.3|36283.9|36263.9|49
1696380600000|2023-10-04 00:50:00|36300.3|36280.3|36258.9|36238.9|36306.4|36286.4|36254.3|36234.3|91
1696380900000|2023-10-04 00:55:00|36255.3|36235.3|36255.4|36235.4|36272.8|36252.8|36255.3|36235.3|45
1696381200000|2023-10-04 01:00:00|36254.3|36234.3|36212.9|36192.9|36254.3|36234.3|36190.4|36170.4|146
1696381500000|2023-10-04 01:05:00|36210.4|36190.4|36192.9|36172.9|36212.9|36192.9|36182.9|36162.9|83
1696381800000|2023-10-04 01:10:00|36193.9|36173.9|36187.9|36167.9|36215.4|36195.4|36185.4|36165.4|78
1696382100000|2023-10-04 01:15:00|36185.4|36165.4|36178.9|36158.9|36202.9|36182.9|36156.9|36136.9|107
1696382400000|2023-10-04 01:20:00|36177.9|36157.9|36210.4|36190.4|36212.9|36192.9|36171.4|36151.4|42
1696382700000|2023-10-04 01:25:00|36208.9|36188.9|36192.9|36172.9|36211.9|36191.9|36190.4|36170.4|49
1696383000000|2023-10-04 01:30:00|36191.9|36171.9|36091|36071|36191.9|36171.9|36073|36053|472
1696383300000|2023-10-04 01:35:00|36089.5|36069.5|36071|36051|36089.5|36069.5|36042|36022|225
1696383600000|2023-10-04 01:40:00|36069.5|36049.5|36064.5|36044.5|36078.5|36058.5|36039.5|36019.5|119
1696383900000|2023-10-04 01:45:00|36062|36042|36088|36068|36093|36073|36061|36041|81
1696384200000|2023-10-04 01:50:00|36086.6|36066.6|36110.6|36090.6|36139.5|36119.5|36085.5|36065.5|101
1696384500000|2023-10-04 01:55:00|36114.5|36094.5|36123.1|36103.1|36138.1|36118.1|36114.5|36094.5|50
1696384800000|2023-10-04 02:00:00|36122|36102|36082.1|36062.1|36129.5|36109.5|36082.1|36062.1|76
1696385100000|2023-10-04 02:05:00|36079.6|36059.6|36104.6|36084.6|36109.6|36089.6|36079.6|36059.6|66
1696385400000|2023-10-04 02:10:00|36103.1|36083.1|36109.6|36089.6|36109.6|36089.6|36084.6|36064.6|55
1696385700000|2023-10-04 02:15:00|36111.1|36091.1|36087.1|36067.1|36111.1|36091.1|36073.1|36053.1|38
1696386000000|2023-10-04 02:20:00|36088.6|36068.6|36079.6|36059.6|36089.6|36069.6|36059.6|36039.6|103
1696386300000|2023-10-04 02:25:00|36078.1|36058.1|36077.1|36057.1|36097.1|36077.1|36076.1|36056.1|26
1696386600000|2023-10-04 02:30:00|36076.1|36056.1|36098.1|36078.1|36098.1|36078.1|36069.6|36049.6|54
1696386900000|2023-10-04 02:35:00|36099.6|36079.6|36082.1|36062.1|36099.6|36079.6|36078.1|36058.1|36
1696387200000|2023-10-04 02:40:00|36083.6|36063.6|36073.2|36053.2|36086.1|36066.1|36073.2|36053.2|32
1696387500000|2023-10-04 02:45:00|36074.6|36054.6|36046.1|36026.1|36074.6|36054.6|36044.6|36024.6|64
1696387800000|2023-10-04 02:50:00|36047.1|36027.1|36064.7|36044.7|36067.2|36047.2|36034.6|36014.6|69
1696388100000|2023-10-04 02:55:00|36066.1|36046.1|36092.6|36072.6|36098.6|36078.6|36066.1|36046.1|104
1696388400000|2023-10-04 03:00:00|36091.1|36071.1|36104.1|36084.1|36107.6|36087.6|36091.1|36071.1|42
1696388700000|2023-10-04 03:05:00|36105.1|36085.1|36078.7|36058.7|36106.2|36086.2|36078.7|36058.7|36
1696389000000|2023-10-04 03:10:00|36080.1|36060.1|36105.2|36085.2|36107.7|36087.7|36077.6|36057.6|19
1696389300000|2023-10-04 03:15:00|36102.7|36082.7|36086.2|36066.2|36102.7|36082.7|36081.2|36061.2|28
1696389600000|2023-10-04 03:20:00|36084.7|36064.7|36082.7|36062.7|36086.2|36066.2|36071.2|36051.2|27
1696389900000|2023-10-04 03:25:00|36084.2|36064.2|36072.7|36052.7|36087.7|36067.7|36072.7|36052.7|17
1696390200000|2023-10-04 03:30:00|36071.2|36051.2|36056.2|36036.2|36077.7|36057.7|36052.2|36032.2|39
1696390500000|2023-10-04 03:35:00|36054.7|36034.7|36047.7|36027.7|36058.7|36038.7|36040.2|36020.2|54
1696390800000|2023-10-04 03:40:00|36046.2|36026.2|36050.2|36030.2|36052.7|36032.7|36042.7|36022.7|21
1696391100000|2023-10-04 03:45:00|36049.2|36029.2|36032.7|36012.7|36049.2|36029.2|36030.2|36010.2|30
1696391400000|2023-10-04 03:50:00|36034.2|36014.2|36036.7|36016.7|36039.2|36019.2|36019.2|35999.2|60
1696391700000|2023-10-04 03:55:00|36037.7|36017.7|36041.7|36021.7|36044.2|36024.2|36036.7|36016.7|19
1696392000000|2023-10-04 04:00:00|36044.2|36024.2|36051.7|36031.7|36055.2|36035.2|36039.2|36019.2|10
1696392300000|2023-10-04 04:05:00|36051.3|36031.3|36057.8|36037.8|36061.3|36041.3|36047.8|36027.8|9
1696392600000|2023-10-04 04:10:00|36058.8|36038.8|36069.8|36049.8|36076.8|36056.8|36057.8|36037.8|43
1696392900000|2023-10-04 04:15:00|36071.3|36051.3|36047.8|36027.8|36072.8|36052.8|36046.3|36026.3|99
1696393200000|2023-10-04 04:20:00|36049.3|36029.3|36065.3|36045.3|36067.8|36047.8|36049.3|36029.3|22
1696393500000|2023-10-04 04:25:00|36062.8|36042.8|36067.8|36047.8|36074.3|36054.3|36062.8|36042.8|29
1696393800000|2023-10-04 04:30:00|36069.3|36049.3|36070.3|36050.3|36081.8|36061.8|36064.3|36044.3|91
1696394100000|2023-10-04 04:35:00|36071.8|36051.8|36090.3|36070.3|36096.8|36076.8|36070.3|36050.3|24
1696394400000|2023-10-04 04:40:00|36088.8|36068.8|36072.8|36052.8|36092.8|36072.8|36072.8|36052.8|55
1696394700000|2023-10-04 04:45:00|36073.9|36053.9|36091.8|36071.8|36102.8|36082.8|36071.4|36051.4|23
1696395000000|2023-10-04 04:50:00|36088.9|36068.9|36123.9|36103.9|36130.4|36110.4|36088.9|36068.9|48
1696395300000|2023-10-04 04:55:00|36127.9|36107.9|36107.9|36087.9|36132.9|36112.9|36107.9|36087.9|79
1696395600000|2023-10-04 05:00:00|36108.9|36088.9|36088.9|36068.9|36109.9|36089.9|36086.4|36066.4|88
1696395900000|2023-10-04 05:05:00|36084.9|36064.9|36099.9|36079.9|36112.9|36092.9|36084.9|36064.9|35
1696396200000|2023-10-04 05:10:00|36101.4|36081.4|36114.9|36094.9|36118.9|36098.9|36094.9|36074.9|72
1696396500000|2023-10-04 05:15:00|36112.9|36092.9|36064.9|36044.9|36112.9|36092.9|36058.9|36038.9|90
1696396800000|2023-10-04 05:20:00|36063.9|36043.9|36053.9|36033.9|36063.9|36043.9|36035|36015|88
1696397100000|2023-10-04 05:25:00|36055.4|36035.4|36062.9|36042.9|36072.9|36052.9|36051.4|36031.4|47
1696397400000|2023-10-04 05:30:00|36060.4|36040.4|36081.5|36061.5|36082.9|36062.9|36059.4|36039.4|48
1696397700000|2023-10-04 05:35:00|36082.9|36062.9|36062.9|36042.9|36087.9|36067.9|36062.9|36042.9|49
1696398000000|2023-10-04 05:40:00|36061.5|36041.5|36051.5|36031.5|36062.9|36042.9|36037.9|36017.9|71
1696398300000|2023-10-04 05:45:00|36050|36030|36039.4|36019.4|36053|36033|36034|36014|61
1696398600000|2023-10-04 05:50:00|36040.5|36020.5|36039.4|36019.4|36043|36023|36011|35991|78
1696398900000|2023-10-04 05:55:00|36043|36023|36038|36018|36046.9|36026.9|36028|36008|31
1696399200000|2023-10-04 06:00:00|36039.5|36019.5|36003|35983|36045.9|36025.9|36003|35983|117
1696399500000|2023-10-04 06:05:00|36004|35984|36018|35998|36020.5|36000.5|35996.5|35976.5|157
1696399800000|2023-10-04 06:10:00|36021|36001|36001.5|35981.5|36023|36003|36001.5|35981.5|60
1696400100000|2023-10-04 06:15:00|36003|35983|35983|35963|36009.5|35989.5|35978|35958|104
1696400400000|2023-10-04 06:20:00|35981.5|35961.5|35964.1|35944.1|35983|35963|35945.1|35925.1|299
1696400700000|2023-10-04 06:25:00|35965.1|35945.1|36004.5|35984.5|36010.1|35990.1|35955.1|35935.1|232
1696401000000|2023-10-04 06:30:00|36003|35983|35971.6|35951.6|36003|35983|35956.6|35936.6|214
1696401300000|2023-10-04 06:35:00|35970.1|35950.1|35872.6|35852.6|35975.1|35955.1|35872.6|35852.6|330
1696401600000|2023-10-04 06:40:00|35870.1|35850.1|35852.6|35832.6|35902|35882|35841.6|35821.6|385
1696401900000|2023-10-04 06:45:00|35851.6|35831.6|35907.6|35887.6|35907.6|35887.6|35850.1|35830.1|135
1696402200000|2023-10-04 06:50:00|35906.2|35886.2|35898.7|35878.7|35910.1|35890.1|35875.1|35855.1|102
1696402500000|2023-10-04 06:55:00|35896.2|35876.2|35909.1|35889.1|35935.1|35915.1|35896.2|35876.2|183
1696402800000|2023-10-04 07:00:00|35910.1|35890.1|35926.2|35906.2|35926.2|35906.2|35878.7|35858.7|360
1696403100000|2023-10-04 07:05:00|35925.2|35905.2|35924.1|35904.1|36004.6|35984.6|35913.7|35893.7|248
1696403400000|2023-10-04 07:10:00|35925.6|35905.6|36001.7|35981.7|36010.6|35990.6|35925.6|35905.6|149
1696403700000|2023-10-04 07:15:00|36000.6|35980.6|35958.1|35938.1|36005.6|35985.6|35954.6|35934.6|122
1696404000000|2023-10-04 07:20:00|35963.1|35943.1|35958.1|35938.1|36016.7|35996.7|35958.1|35938.1|255
1696404300000|2023-10-04 07:25:00|35956.7|35936.7|36012.7|35992.7|36012.7|35992.7|35954.2|35934.2|128
1696404600000|2023-10-04 07:30:00|36014.2|35994.2|36041.7|36021.7|36042.7|36022.7|35985.2|35965.2|170
1696404900000|2023-10-04 07:35:00|36042.7|36022.7|36034.8|36014.8|36052.3|36032.3|36007.3|35987.3|343
1696405200000|2023-10-04 07:40:00|36033.3|36013.3|36082.3|36062.3|36084.8|36064.8|36030.8|36010.8|217
1696405500000|2023-10-04 07:45:00|36084.8|36064.8|36052.3|36032.3|36094.8|36074.8|36049.8|36029.8|157
1696405800000|2023-10-04 07:50:00|36053.3|36033.3|36080.8|36060.8|36082.3|36062.3|36050.8|36030.8|96
1696406100000|2023-10-04 07:55:00|36079.8|36059.8|36110.8|36090.8|36113.3|36093.3|36064.8|36044.8|126
1696406400000|2023-10-04 08:00:00|36105.8|36085.8|36146.3|36126.3|36153.8|36133.8|36092.3|36072.3|273
1696406700000|2023-10-04 08:05:00|36144.8|36124.8|36124.3|36104.3|36162.8|36142.8|36097.8|36077.8|258
1696407000000|2023-10-04 08:10:00|36121.8|36101.8|36167.8|36147.8|36183.2|36163.2|36119.3|36099.3|192
1696407300000|2023-10-04 08:15:00|36169.3|36149.3|36187.8|36167.8|36200.3|36180.3|36157.8|36137.8|126
1696407600000|2023-10-04 08:20:00|36189.3|36169.3|36142.8|36122.8|36190.3|36170.3|36136.8|36116.8|158
1696407900000|2023-10-04 08:25:00|36144.3|36124.3|36162.8|36142.8|36169.3|36149.3|36127.8|36107.8|85
1696408200000|2023-10-04 08:30:00|36164.3|36144.3|36159.3|36139.3|36195.3|36175.3|36159.3|36139.3|91
1696408500000|2023-10-04 08:35:00|36157.8|36137.8|36148.9|36128.9|36157.8|36137.8|36120.3|36100.3|94
1696408800000|2023-10-04 08:40:00|36150.3|36130.3|36168.9|36148.9|36175.4|36155.4|36145.4|36125.4|79
1696409100000|2023-10-04 08:45:00|36167.9|36147.9|36109.3|36089.3|36172.9|36152.9|36100.4|36080.4|135
1696409400000|2023-10-04 08:50:00|36107.9|36087.9|36149.8|36129.8|36153.3|36133.3|36096.8|36076.8|148
1696409700000|2023-10-04 08:55:00|36150.8|36130.8|36180.8|36160.8|36185.8|36165.8|36142.9|36122.9|120
1696410000000|2023-10-04 09:00:00|36183.3|36163.3|36173.3|36153.3|36188.3|36168.3|36153.3|36133.3|161
1696410300000|2023-10-04 09:05:00|36174.8|36154.8|36214.8|36194.8|36219.8|36199.8|36173.3|36153.3|129
1696410600000|2023-10-04 09:10:00|36213.4|36193.4|36228.4|36208.4|36228.4|36208.4|36203.4|36183.4|135
1696410900000|2023-10-04 09:15:00|36231.9|36211.9|36236.9|36216.9|36253.4|36233.4|36215.9|36195.9|166
1696411200000|2023-10-04 09:20:00|36235.4|36215.4|36220.9|36200.9|36235.4|36215.4|36185.9|36165.9|106
1696411500000|2023-10-04 09:25:00|36219.9|36199.9|36206.9|36186.9|36228.4|36208.4|36196.9|36176.9|99
1696411800000|2023-10-04 09:30:00|36205.9|36185.9|36240.9|36220.9|36253.4|36233.4|36203.4|36183.4|166
1696412100000|2023-10-04 09:35:00|36241.9|36221.9|36287.4|36267.4|36287.4|36267.4|36240.9|36220.9|117
1696412400000|2023-10-04 09:40:00|36291.4|36271.4|36269.9|36249.9|36307.8|36287.8|36256.4|36236.4|188
1696412700000|2023-10-04 09:45:00|36268.9|36248.9|36296.4|36276.4|36311.4|36291.4|36267.8|36247.8|84
1696413000000|2023-10-04 09:50:00|36299.9|36279.9|36326.4|36306.4|36332.4|36312.4|36294.9|36274.9|141
1696413300000|2023-10-04 09:55:00|36324.9|36304.9|36306.4|36286.4|36324.9|36304.9|36293.9|36273.9|105
1696413600000|2023-10-04 10:00:00|36305.4|36285.4|36248.5|36228.5|36305.4|36285.4|36248.5|36228.5|142
1696413900000|2023-10-04 10:05:00|36249.9|36229.9|36276|36256|36276|36256|36248.5|36228.5|82
1696414200000|2023-10-04 10:10:00|36278.5|36258.5|36285|36265|36289.9|36269.9|36269.9|36249.9|137
1696414500000|2023-10-04 10:15:00|36283.5|36263.5|36268.9|36248.9|36297.5|36277.5|36268.9|36248.9|99
1696414800000|2023-10-04 10:20:00|36267.9|36247.9|36247.9|36227.9|36272.9|36252.9|36236.4|36216.4|165
1696415100000|2023-10-04 10:25:00|36246.4|36226.4|36221.5|36201.5|36248.9|36228.9|36221.5|36201.5|138
1696415400000|2023-10-04 10:30:00|36220|36200|36205.4|36185.4|36224|36204|36199|36179|107
1696415700000|2023-10-04 10:35:00|36204|36184|36200|36180|36207.9|36187.9|36185|36165|92
1696416000000|2023-10-04 10:40:00|36198.5|36178.5|36188.5|36168.5|36205|36185|36188.5|36168.5|99
1696416300000|2023-10-04 10:45:00|36190|36170|36168.5|36148.5|36190|36170|36158.5|36138.5|93
1696416600000|2023-10-04 10:50:00|36170|36150|36180|36160|36180|36160|36147.1|36127.1|117
1696416900000|2023-10-04 10:55:00|36178.6|36158.6|36178.6|36158.6|36187.5|36167.5|36175|36155|129
1696417200000|2023-10-04 11:00:00|36180|36160|36183.6|36163.6|36200|36180|36180|36160|146
1696417500000|2023-10-04 11:05:00|36182.5|36162.5|36238.6|36218.6|36238.6|36218.6|36182.5|36162.5|260
1696417800000|2023-10-04 11:10:00|36236.1|36216.1|36287.6|36267.6|36291.5|36271.5|36216.1|36196.1|304
1696418100000|2023-10-04 11:15:00|36290.1|36270.1|36281.1|36261.1|36319|36299|36280.1|36260.1|329
1696418400000|2023-10-04 11:20:00|36280.1|36260.1|36198.2|36178.2|36282.6|36262.6|36195.7|36175.7|229
1696418700000|2023-10-04 11:25:00|36199.6|36179.6|36238.6|36218.6|36238.6|36218.6|36191.1|36171.1|193
1696419000000|2023-10-04 11:30:00|36237.2|36217.2|36208.6|36188.6|36237.6|36217.6|36191.1|36171.1|265
1696419300000|2023-10-04 11:35:00|36213.6|36193.6|36248.6|36228.6|36255.1|36235.1|36202.2|36182.2|235
1696419600000|2023-10-04 11:40:00|36247.2|36227.2|36250.7|36230.7|36252.2|36232.2|36232.2|36212.2|96
1696419900000|2023-10-04 11:45:00|36252.2|36232.2|36247.2|36227.2|36257.6|36237.6|36244.7|36224.7|153
1696420200000|2023-10-04 11:50:00|36244.7|36224.7|36204.7|36184.7|36253.7|36233.7|36203.7|36183.7|174
1696420500000|2023-10-04 11:55:00|36203.2|36183.2|36171.8|36151.8|36203.7|36183.7|36152.2|36132.2|197
1696420800000|2023-10-04 12:00:00|36170.7|36150.7|36220.2|36200.2|36228.7|36208.7|36149.7|36129.7|433
1696421100000|2023-10-04 12:05:00|36218.7|36198.7|36223.7|36203.7|36243.7|36223.7|36202.7|36182.7|219
1696421400000|2023-10-04 12:10:00|36228.7|36208.7|36194.7|36174.7|36237.7|36217.7|36194.7|36174.7|333
1696421700000|2023-10-04 12:15:00|36191.2|36171.2|36195.8|36175.8|36331.2|36311.2|36178.3|36158.3|989
1696422000000|2023-10-04 12:20:00|36194.3|36174.3|36203.3|36183.3|36234.8|36214.8|36145.8|36125.8|449
1696422300000|2023-10-04 12:25:00|36201.8|36181.8|36178.3|36158.3|36211.8|36191.8|36165.8|36145.8|258
1696422600000|2023-10-04 12:30:00|36180.8|36160.8|36217.3|36197.3|36223.8|36203.8|36178.3|36158.3|247
1696422900000|2023-10-04 12:35:00|36215.8|36195.8|36230.8|36210.8|36240.8|36220.8|36209.8|36189.8|149
1696423200000|2023-10-04 12:40:00|36231.9|36211.9|36300.8|36280.8|36303.3|36283.3|36228.3|36208.3|311
1696423500000|2023-10-04 12:45:00|36299.4|36279.4|36310.8|36290.8|36310.8|36290.8|36268.3|36248.3|271
1696423800000|2023-10-04 12:50:00|36311.9|36291.9|36242.3|36222.3|36311.9|36291.9|36242.3|36222.3|233
1696424100000|2023-10-04 12:55:00|36243.4|36223.4|36226.5|36206.5|36243.4|36223.4|36200.4|36180.4|377
1696424400000|2023-10-04 13:00:00|36227.5|36207.5|36187.9|36167.9|36227.9|36207.9|36160|36140|393
1696424700000|2023-10-04 13:05:00|36191.5|36171.5|36173|36153|36198|36178|36147.9|36127.9|231
1696425000000|2023-10-04 13:10:00|36176.5|36156.5|36164|36144|36190.5|36170.5|36149|36129|218
1696425300000|2023-10-04 13:15:00|36162.5|36142.5|36141.5|36121.5|36183|36163|36136.5|36116.5|185
1696425600000|2023-10-04 13:20:00|36140|36120|36098|36078|36140|36120|36091.9|36071.9|330
1696425900000|2023-10-04 13:25:00|36096.5|36076.5|36113|36093|36129.5|36109.5|36090|36070|389
1696426200000|2023-10-04 13:30:00|36111.5|36091.5|36080.1|36060.1|36129.5|36109.5|36074|36054|482
1696426500000|2023-10-04 13:35:00|36077.6|36057.6|35980.5|35960.5|36081.5|36061.5|35980.5|35960.5|890
1696426800000|2023-10-04 13:40:00|35979|35959|35957.6|35937.6|36011.1|35991.1|35955.1|35935.1|502
1696427100000|2023-10-04 13:45:00|35956.1|35936.1|35767.2|35747.2|35956.1|35936.1|35764.7|35744.7|2431
1696427400000|2023-10-04 13:50:00|35763.2|35743.2|35796.1|35776.1|35820.7|35800.7|35740.3|35720.3|1607
1696427700000|2023-10-04 13:55:00|35792.2|35772.2|35807.6|35787.6|35849.1|35829.1|35789.7|35769.7|1174
1696428000000|2023-10-04 14:00:00|35806.2|35786.2|35707.2|35687.2|35881.6|35861.6|35692.2|35672.2|1358
1696428300000|2023-10-04 14:05:00|35708.2|35688.2|35772.2|35752.2|35772.2|35752.2|35702.2|35682.2|739
1696428600000|2023-10-04 14:10:00|35773.7|35753.7|35769.1|35749.1|35782.6|35762.6|35715.1|35695.1|917
1696428900000|2023-10-04 14:15:00|35770.2|35750.2|35694.1|35674.1|35775.2|35755.2|35666.2|35646.2|1055
1696429200000|2023-10-04 14:20:00|35696.2|35676.2|35735.2|35715.2|35760.2|35740.2|35696.2|35676.2|665
1696429500000|2023-10-04 14:25:00|35740.2|35720.2|35725.6|35705.6|35745.2|35725.2|35692.7|35672.7|611
1696429800000|2023-10-04 14:30:00|35728.1|35708.1|35736.7|35716.7|35745.2|35725.2|35706.2|35686.2|726
1696430100000|2023-10-04 14:35:00|35739.2|35719.2|35718.7|35698.7|35745.2|35725.2|35708.7|35688.7|549
1696430400000|2023-10-04 14:40:00|35717.3|35697.3|35714.2|35694.2|35753.7|35733.7|35705.2|35685.2|676
1696430700000|2023-10-04 14:45:00|35710.2|35690.2|35624.2|35604.2|35715.2|35695.2|35620.2|35600.2|691
1696431000000|2023-10-04 14:50:00|35625.2|35605.2|35703.2|35683.2|35729.2|35709.2|35625.2|35605.2|495
1696431300000|2023-10-04 14:55:00|35699.2|35679.2|35704.2|35684.2|35713.2|35693.2|35674.2|35654.2|382
1696431600000|2023-10-04 15:00:00|35707.1|35687.1|35730.7|35710.7|35737.2|35717.2|35678.2|35658.2|426
1696431900000|2023-10-04 15:05:00|35732.2|35712.2|35846.7|35826.7|35849.2|35829.2|35729.2|35709.2|695
1696432200000|2023-10-04 15:10:00|35848.2|35828.2|35858.2|35838.2|35863.2|35843.2|35843.2|35823.2|550
1696432500000|2023-10-04 15:15:00|35856.7|35836.7|35854.3|35834.3|35865.3|35845.3|35829.2|35809.2|418
1696432800000|2023-10-04 15:20:00|35856.8|35836.8|35936.2|35916.2|35936.2|35916.2|35841.8|35821.8|618
1696433100000|2023-10-04 15:25:00|35934.7|35914.7|35931.2|35911.2|35954.3|35934.3|35917.2|35897.2|571
1696433400000|2023-10-04 15:30:00|35932.2|35912.2|35981.6|35961.6|35988.1|35968.1|35911.2|35891.2|616
1696433700000|2023-10-04 15:35:00|35977.6|35957.6|35961.6|35941.6|35995.1|35975.1|35957.6|35937.6|476
1696434000000|2023-10-04 15:40:00|35959.1|35939.1|35956.6|35936.6|35974.1|35954.1|35936.6|35916.6|324
1696434300000|2023-10-04 15:45:00|35960.6|35940.6|36024.1|36004.1|36026.6|36006.6|35941.6|35921.6|571
1696434600000|2023-10-04 15:50:00|36022.7|36002.7|36055.6|36035.6|36055.6|36035.6|35999.1|35979.1|284
1696434900000|2023-10-04 15:55:00|36054.1|36034.1|36027.7|36007.7|36058.1|36038.1|36024.2|36004.2|259
1696435200000|2023-10-04 16:00:00|36029.2|36009.2|36029.2|36009.2|36054.2|36034.2|36021.7|36001.7|333
1696435500000|2023-10-04 16:05:00|36031.7|36011.7|36009.2|35989.2|36039.2|36019.2|36000.6|35980.6|262
1696435800000|2023-10-04 16:10:00|36010.6|35990.6|36009.2|35989.2|36036.7|36016.7|35999.2|35979.2|188
1696436100000|2023-10-04 16:15:00|36008.2|35988.2|36004.2|35984.2|36025.7|36005.7|35993.2|35973.2|220
1696436400000|2023-10-04 16:20:00|36005.7|35985.7|35974.2|35954.2|36019.2|35999.2|35973.2|35953.2|251
1696436700000|2023-10-04 16:25:00|35973.2|35953.2|35998.2|35978.2|36004.2|35984.2|35971.7|35951.7|321
1696437000000|2023-10-04 16:30:00|36002.1|35982.1|36053.2|36033.2|36057.2|36037.2|36001.7|35981.7|316
1696437300000|2023-10-04 16:35:00|36049.7|36029.7|36043.2|36023.2|36057.2|36037.2|36036.1|36016.1|238
1696437600000|2023-10-04 16:40:00|36045.7|36025.7|36023.6|36003.6|36048.2|36028.2|36015.7|35995.7|262
1696437900000|2023-10-04 16:45:00|36025.1|36005.1|36032.2|36012.2|36046.1|36026.1|36025.1|36005.1|334
1696438200000|2023-10-04 16:50:00|36031.1|36011.1|36035.5|36015.5|36049.1|36029.1|36024.1|36004.1|442
1696438500000|2023-10-04 16:55:00|36034.5|36014.5|36004.1|35984.1|36038|36018|35999.1|35979.1|1060
1696438800000|2023-10-04 17:00:00|36005.1|35985.1|35982.6|35962.6|36017.2|35997.2|35975.1|35955.1|302
1696439100000|2023-10-04 17:05:00|35980.1|35960.1|35989.1|35969.1|35990.1|35970.1|35977.6|35957.6|59
1696439400000|2023-10-04 17:10:00|35990.1|35970.1|35970.2|35950.2|35990.1|35970.1|35961.2|35941.2|201
1696439700000|2023-10-04 17:15:00|35971.2|35951.2|35975.2|35955.2|35980.2|35960.2|35961.2|35941.2|94
1696440000000|2023-10-04 17:20:00|35979.1|35959.1|35962.7|35942.7|35982.7|35962.7|35951.2|35931.2|100
1696440300000|2023-10-04 17:25:00|35964.1|35944.1|35950.2|35930.2|35965.2|35945.2|35949.1|35929.1|150
1696440600000|2023-10-04 17:30:00|35952.7|35932.7|35936.7|35916.7|35952.7|35932.7|35910.2|35890.2|302
1696440900000|2023-10-04 17:35:00|35938.1|35918.1|35934.2|35914.2|35954.2|35934.2|35931.7|35911.7|123
1696441200000|2023-10-04 17:40:00|35932.7|35912.7|35922.7|35902.7|35934.2|35914.2|35911.7|35891.7|81
1696441500000|2023-10-04 17:45:00|35924.2|35904.2|35935.2|35915.2|35939.2|35919.2|35924.2|35904.2|117
1696441800000|2023-10-04 17:50:00|35934.2|35914.2|35880.2|35860.2|35936.7|35916.7|35880.2|35860.2|215
1696442100000|2023-10-04 17:55:00|35878.8|35858.8|35860.2|35840.2|35878.8|35858.8|35850.2|35830.2|275
1696442400000|2023-10-04 18:00:00|35859.2|35839.2|35850.3|35830.3|35862.7|35842.7|35841.7|35821.7|70
1696442700000|2023-10-04 18:05:00|35851.3|35831.3|35845.3|35825.3|35870.3|35850.3|35842.8|35822.8|86
1696443000000|2023-10-04 18:10:00|35846.7|35826.7|35869.2|35849.2|35870.3|35850.3|35841.7|35821.7|46
1696443300000|2023-10-04 18:15:00|35870.3|35850.3|35867.8|35847.8|35880.3|35860.3|35865.3|35845.3|93
1696443600000|2023-10-04 18:20:00|35870.3|35850.3|35840.7|35820.7|35871.7|35851.7|35835.3|35815.3|92
1696443900000|2023-10-04 18:25:00|35839.3|35819.3|35865.3|35845.3|35870.3|35850.3|35839.3|35819.3|119
1696444200000|2023-10-04 18:30:00|35870.3|35850.3|35852.8|35832.8|35875.3|35855.3|35849.9|35829.9|79
1696444500000|2023-10-04 18:35:00|35853.8|35833.8|35855.3|35835.3|35855.3|35835.3|35841.3|35821.3|42
1696444800000|2023-10-04 18:40:00|35852.8|35832.8|35853.9|35833.9|35855.3|35835.3|35850.3|35830.3|58
1696445100000|2023-10-04 18:45:00|35851.4|35831.4|35861.4|35841.4|35866.4|35846.4|35847.8|35827.8|162
1696445400000|2023-10-04 18:50:00|35860.3|35840.3|35867.4|35847.4|35868.9|35848.9|35860.3|35840.3|30
1696445700000|2023-10-04 18:55:00|35868.9|35848.9|35880.4|35860.4|35881.4|35861.4|35865.3|35845.3|68
1696446000000|2023-10-04 19:00:00|35884.3|35864.3|35890.4|35870.4|35895.4|35875.4|35881.8|35861.8|110
1696446300000|2023-10-04 19:05:00|35888.9|35868.9|35909.3|35889.3|35909.3|35889.3|35887.9|35867.9|34
1696446600000|2023-10-04 19:10:00|35907.9|35887.9|35915.4|35895.4|35917.9|35897.9|35905.4|35885.4|92
1696446900000|2023-10-04 19:15:00|35916.8|35896.8|35937.9|35917.9|35947.9|35927.9|35912.9|35892.9|80
1696447200000|2023-10-04 19:20:00|35938.9|35918.9|35945.4|35925.4|35945.4|35925.4|35927.9|35907.9|52
1696447500000|2023-10-04 19:25:00|35946.9|35926.9|35931.5|35911.5|35950.4|35930.4|35930.4|35910.4|57
1696447800000|2023-10-04 19:30:00|35932.9|35912.9|35950.4|35930.4|35956.5|35936.5|35931.5|35911.5|61
1696448100000|2023-10-04 19:35:00|35951.9|35931.9|35959.4|35939.4|35970.4|35950.4|35951.9|35931.9|68
1696448400000|2023-10-04 19:40:00|35960.4|35940.4|35959.4|35939.4|35967.9|35947.9|35959.4|35939.4|66
1696448700000|2023-10-04 19:45:00|35957.9|35937.9|35951.9|35931.9|35964|35944|35950.9|35930.9|104
1696449000000|2023-10-04 19:50:00|35950.5|35930.5|35955.5|35935.5|35955.5|35935.5|35939|35919|47
1696449300000|2023-10-04 19:55:00|35954.4|35934.4|35950.5|35930.5|35958|35938|35946.5|35926.5|83
1696449600000|2023-10-04 20:00:00|35949.4|35929.4|35935.5|35915.5|35950.5|35930.5|35935.5|35915.5|53
1696449900000|2023-10-04 20:05:00|35936.9|35916.9|35939.4|35919.4|35939.4|35919.4|35935.5|35915.5|33
1696450200000|2023-10-04 20:10:00|35938|35918|35929.5|35909.5|35938|35918|35929.5|35909.5|12
1696450500000|2023-10-04 20:15:00|35927|35907|35930.5|35910.5|35930.5|35910.5|35924.5|35904.5|25
1696450800000|2023-10-04 20:20:00|35929.5|35909.5|35925.5|35905.5|35930.5|35910.5|35924.5|35904.5|11
1696451100000|2023-10-04 20:25:00|35924.5|35904.5|35929.5|35909.5|35929.5|35909.5|35924.5|35904.5|35
1696451400000|2023-10-04 20:30:00|35928|35908|35916.6|35896.6|35928|35908|35916.6|35896.6|45
1696451700000|2023-10-04 20:35:00|35915.5|35895.5|35914.5|35894.5|35919.5|35899.5|35914.5|35894.5|65
1696452000000|2023-10-04 20:40:00|35915.5|35895.5|35912|35892|35915.5|35895.5|35909.5|35889.5|27
1696452300000|2023-10-04 20:45:00|35913.5|35893.5|35910.6|35890.6|35915.6|35895.6|35907.6|35887.6|41
1696452600000|2023-10-04 20:50:00|35912|35892|35910.6|35890.6|35912|35892|35907|35887|27
1696452900000|2023-10-04 20:55:00|35912|35892|35918.5|35898.5|35918.5|35898.5|35908.1|35888.1|178
1696456800000|2023-10-04 22:00:00|35925.3|35905.3|35918.6|35898.6|35930.1|35910.1|35918.6|35898.6|36
1696457100000|2023-10-04 22:05:00|35919.7|35899.7|35924.7|35904.7|35927.2|35907.2|35919.7|35899.7|8
1696457400000|2023-10-04 22:10:00|35927.2|35907.2|35927.2|35907.2|35927.2|35907.2|35924.7|35904.7|10
1696457700000|2023-10-04 22:15:00|35924.7|35904.7|35924.7|35904.7|35928.2|35908.2|35924.7|35904.7|24
1696458000000|2023-10-04 22:20:00|35921.8|35901.8|35919.7|35899.7|35921.8|35901.8|35919.7|35899.7|7
1696458300000|2023-10-04 22:25:00|35917.2|35897.2|35917.2|35897.2|35917.2|35897.2|35917.2|35897.2|11
1696458600000|2023-10-04 22:30:00|35919.7|35899.7|35917.2|35897.2|35919.7|35899.7|35914.7|35894.7|21
1696458900000|2023-10-04 22:35:00|35918.3|35898.3|35922.2|35902.2|35922.2|35902.2|35918.3|35898.3|5
1696459200000|2023-10-04 22:40:00|35923.3|35903.3|35919.7|35899.7|35923.3|35903.3|35919.7|35899.7|4
1696459500000|2023-10-04 22:45:00|||||||||3
1696459800000|2023-10-04 22:50:00|35919.8|35899.8|35919.8|35899.8|35919.8|35899.8|35919.8|35899.8|3
1696460100000|2023-10-04 22:55:00|||||||||7
1696460400000|2023-10-04 23:00:00|35916.9|35896.9|35914.8|35894.8|35916.9|35896.9|35909.8|35889.8|24
1696460700000|2023-10-04 23:05:00|35915.8|35895.8|35924.8|35904.8|35927.7|35907.7|35915.8|35895.8|19
1696461000000|2023-10-04 23:10:00|35925.8|35905.8|35924.8|35904.8|35925.8|35905.8|35924.8|35904.8|3
1696461300000|2023-10-04 23:15:00|35919.8|35899.8|35914.8|35894.8|35919.8|35899.8|35914.8|35894.8|10
1696461600000|2023-10-04 23:20:00|35917.3|35897.3|35924.8|35904.8|35924.8|35904.8|35917.3|35897.3|26
1696461900000|2023-10-04 23:25:00|35923.4|35903.4|35920.9|35900.9|35923.4|35903.4|35919.8|35899.8|12
1696462200000|2023-10-04 23:30:00|35919.8|35899.8|35921.3|35901.3|35922.7|35902.7|35917.3|35897.3|21
1696462500000|2023-10-04 23:35:00|35919.8|35899.8|35912.3|35892.3|35921.3|35901.3|35912.3|35892.3|11
1696462800000|2023-10-04 23:40:00|35909.8|35889.8|35899.8|35879.8|35909.8|35889.8|35899.8|35879.8|35
1696463100000|2023-10-04 23:45:00|35899.9|35879.9|35908.4|35888.4|35909.9|35889.9|35899.9|35879.9|37
1696463400000|2023-10-04 23:50:00|35906.9|35886.9|35899.9|35879.9|35906.9|35886.9|35899.9|35879.9|25
1696463700000|2023-10-04 23:55:00|35898.4|35878.4|35873.8|35853.8|35898.4|35878.4|35873.8|35853.8|89
1696464000000|2023-10-05 00:00:00|35874.9|35854.9|35837|35817|35874.9|35854.9|35834.5|35814.5|139
1696464300000|2023-10-05 00:05:00|35840.9|35820.9|35809.5|35789.5|35840.9|35820.9|35807|35787|111
1696464600000|2023-10-05 00:10:00|35810.9|35790.9|35809.9|35789.9|35829.5|35809.5|35809.9|35789.9|56
1696464900000|2023-10-05 00:15:00|35811|35791|35829.5|35809.5|35829.5|35809.5|35811|35791|52
1696465200000|2023-10-05 00:20:00|35831|35811|35836|35816|35836|35816|35822|35802|27
1696465500000|2023-10-05 00:25:00|35834.5|35814.5|35813.5|35793.5|35836|35816|35804.5|35784.5|56
1696465800000|2023-10-05 00:30:00|35813.9|35793.9|35789.9|35769.9|35816|35796|35771|35751|118
1696466100000|2023-10-05 00:35:00|35791|35771|35831|35811|35834.5|35814.5|35791|35771|71
1696466400000|2023-10-05 00:40:00|35832.5|35812.5|35812.5|35792.5|35832.5|35812.5|35806|35786|91
1696466700000|2023-10-05 00:45:00|35816|35796|35802.5|35782.5|35822.5|35802.5|35801|35781|44
1696467000000|2023-10-05 00:50:00|35806|35786|35816|35796|35820|35800|35797.5|35777.5|42
1696467300000|2023-10-05 00:55:00|35812.5|35792.5|35853.5|35833.5|35865|35845|35812.5|35792.5|102
1696467600000|2023-10-05 01:00:00|35852.5|35832.5|35877.5|35857.5|35880.4|35860.4|35846|35826|99
1696467900000|2023-10-05 01:05:00|35875|35855|35882.5|35862.5|35888.6|35868.6|35872.5|35852.5|43
1696468200000|2023-10-05 01:10:00|35881.1|35861.1|35916.1|35896.1|35916.1|35896.1|35881.1|35861.1|50
1696468500000|2023-10-05 01:15:00|35913.6|35893.6|35939|35919|35940|35920|35911.1|35891.1|117
1696468800000|2023-10-05 01:20:00|35940|35920|35915|35895|35949|35929|35915|35895|73
1696469100000|2023-10-05 01:25:00|35916.5|35896.5|35904|35884|35930|35910|35904|35884|91
1696469400000|2023-10-05 01:30:00|35905|35885|35929|35909|35936.5|35916.5|35890|35870|65
1696469700000|2023-10-05 01:35:00|35927.6|35907.6|35931.5|35911.5|35944|35924|35924|35904|54
1696470000000|2023-10-05 01:40:00|35930.1|35910.1|35971.5|35951.5|35971.5|35951.5|35930.1|35910.1|115
1696470300000|2023-10-05 01:45:00|35970.1|35950.1|35962.6|35942.6|35975.5|35955.5|35948.6|35928.6|69
1696470600000|2023-10-05 01:50:00|35961.5|35941.5|35994|35974|35998|35978|35961.5|35941.5|74
1696470900000|2023-10-05 01:55:00|35995.5|35975.5|36014.1|35994.1|36024.1|36004.1|35994|35974|93
1696471200000|2023-10-05 02:00:00|36010.5|35990.5|35993|35973|36014.1|35994.1|35987.6|35967.6|53
1696471500000|2023-10-05 02:05:00|35990.1|35970.1|35961.6|35941.6|35990.1|35970.1|35959.1|35939.1|55
1696471800000|2023-10-05 02:10:00|35959.1|35939.1|35965.5|35945.5|35974.1|35954.1|35959.1|35939.1|29
1696472100000|2023-10-05 02:15:00|35966.6|35946.6|35975.1|35955.1|35975.1|35955.1|35964.1|35944.1|16
1696472400000|2023-10-05 02:20:00|35976.2|35956.2|35999.1|35979.1|36000.6|35980.6|35972.6|35952.6|42
1696472700000|2023-10-05 02:25:00|36000.6|35980.6|35996.6|35976.6|36010.6|35990.6|35991.6|35971.6|55
1696473000000|2023-10-05 02:30:00|35999.1|35979.1|35989.1|35969.1|36001.6|35981.6|35981.6|35961.6|20
1696473300000|2023-10-05 02:35:00|35987.7|35967.7|35979.1|35959.1|35989.1|35969.1|35979.1|35959.1|10
1696473600000|2023-10-05 02:40:00|35977.7|35957.7|35970.6|35950.6|35978.1|35958.1|35970.6|35950.6|19
1696473900000|2023-10-05 02:45:00|35971.6|35951.6|35969.1|35949.1|35975.2|35955.2|35969.1|35949.1|14
1696474200000|2023-10-05 02:50:00|35976.6|35956.6|35979.2|35959.2|35980.6|35960.6|35975.2|35955.2|38
1696474500000|2023-10-05 02:55:00|35980.6|35960.6|35972.7|35952.7|35985.6|35965.6|35972.7|35952.7|15
1696474800000|2023-10-05 03:00:00|35974.2|35954.2|35972.1|35952.1|35974.2|35954.2|35956.3|35936.3|54
1696475100000|2023-10-05 03:05:00|35973.5|35953.5|35979.2|35959.2|35981.7|35961.7|35973.5|35953.5|13
1696475400000|2023-10-05 03:10:00|35976.7|35956.7|36010.6|35990.6|36014.2|35994.2|35972.7|35952.7|37
1696475700000|2023-10-05 03:15:00|36013.1|35993.1|36017.8|35997.8|36023.2|36003.2|35993.1|35973.1|23
1696476000000|2023-10-05 03:20:00|36019.2|35999.2|36016.7|35996.7|36019.2|35999.2|36004.2|35984.2|24
1696476300000|2023-10-05 03:25:00|36014.2|35994.2|36014.2|35994.2|36014.2|35994.2|36000.7|35980.7|93
1696476600000|2023-10-05 03:30:00|36015.7|35995.7|36030.7|36010.7|36039.2|36019.2|36015.7|35995.7|64
1696476900000|2023-10-05 03:35:00|36029.2|36009.2|36032.8|36012.8|36035.3|36015.3|36015.3|35995.3|40
1696477200000|2023-10-05 03:40:00|36034.2|36014.2|36029.2|36009.2|36035.7|36015.7|36019.2|35999.2|21
1696477500000|2023-10-05 03:45:00|36029.3|36009.3|36039.3|36019.3|36042.8|36022.8|36026.8|36006.8|17
1696477800000|2023-10-05 03:50:00|36040.7|36020.7|36069.3|36049.3|36073.2|36053.2|36039.3|36019.3|96
1696478100000|2023-10-05 03:55:00|36070.7|36050.7|36050.7|36030.7|36074.3|36054.3|36049.3|36029.3|54
1696478400000|2023-10-05 04:00:00|36052.2|36032.2|36074.3|36054.3|36075.3|36055.3|36052.2|36032.2|82
1696478700000|2023-10-05 04:05:00|36079.3|36059.3|36103.2|36083.2|36103.2|36083.2|36075.7|36055.7|60
1696479000000|2023-10-05 04:10:00|36104.3|36084.3|36134.3|36114.3|36142.2|36122.2|36104.3|36084.3|141
1696479300000|2023-10-05 04:15:00|36132.9|36112.9|36097.2|36077.2|36132.9|36112.9|36079.3|36059.3|81
1696479600000|2023-10-05 04:20:00|36094.3|36074.3|36064.3|36044.3|36094.3|36074.3|36064.3|36044.3|39
1696479900000|2023-10-05 04:25:00|36059.3|36039.3|36044.3|36024.3|36059.3|36039.3|36039.7|36019.7|54
1696480200000|2023-10-05 04:30:00|36045.8|36025.8|36019.7|35999.7|36045.8|36025.8|36018.3|35998.3|44
1696480500000|2023-10-05 04:35:00|36020.8|36000.8|36017.3|35997.3|36025.4|36005.4|36015.8|35995.8|13
1696480800000|2023-10-05 04:40:00|36013.3|35993.3|36013.3|35993.3|36020.8|36000.8|36008.3|35988.3|42
1696481100000|2023-10-05 04:45:00|36014.8|35994.8|36010.8|35990.8|36019.4|35999.4|36010.8|35990.8|22
1696481400000|2023-10-05 04:50:00|36009.8|35989.8|36003.3|35983.3|36010.8|35990.8|36000.8|35980.8|27
1696481700000|2023-10-05 04:55:00|36004.4|35984.4|36011.9|35991.9|36018.3|35998.3|36004.4|35984.4|29
1696482000000|2023-10-05 05:00:00|36010.8|35990.8|35989.4|35969.4|36014.4|35994.4|35986.9|35966.9|53
1696482300000|2023-10-05 05:05:00|35987.9|35967.9|35985.9|35965.9|35989.4|35969.4|35974.4|35954.4|52
1696482600000|2023-10-05 05:10:00|35984.4|35964.4|36008|35988|36010.9|35990.9|35979.4|35959.4|19
1696482900000|2023-10-05 05:15:00|36009.4|35989.4|36019.4|35999.4|36023.4|36003.4|36004.4|35984.4|25
1696483200000|2023-10-05 05:20:00|36018.4|35998.4|36011.9|35991.9|36019.4|35999.4|36011.9|35991.9|17
1696483500000|2023-10-05 05:25:00|36009.4|35989.4|36029.4|36009.4|36029.4|36009.4|36009.4|35989.4|10
1696483800000|2023-10-05 05:30:00|36028|36008|35969.5|35949.5|36028|36008|35959.4|35939.4|104
1696484100000|2023-10-05 05:35:00|35973|35953|35998|35978|35998|35978|35954.5|35934.5|82
1696484400000|2023-10-05 05:40:00|35995.5|35975.5|35958|35938|35995.5|35975.5|35955.5|35935.5|54
1696484700000|2023-10-05 05:45:00|35957|35937|35973.4|35953.4|35973.4|35953.4|35950.5|35930.5|57
1696485000000|2023-10-05 05:50:00|35972|35952|35943|35923|35984.5|35964.5|35943|35923|68
1696485300000|2023-10-05 05:55:00|35942|35922|35930.9|35910.9|35944.5|35924.5|35919.5|35899.5|87
1696485600000|2023-10-05 06:00:00|35933.4|35913.4|35913.1|35893.1|35945.9|35925.9|35910.6|35890.6|125
1696485900000|2023-10-05 06:05:00|35914.5|35894.5|35925.6|35905.6|35935.6|35915.6|35908.1|35888.1|76
1696486200000|2023-10-05 06:10:00|35927|35907|35918.1|35898.1|35931.6|35911.6|35915.6|35895.6|80
1696486500000|2023-10-05 06:15:00|35916.6|35896.6|35901.6|35881.6|35926.6|35906.6|35896.6|35876.6|51
1696486800000|2023-10-05 06:20:00|35900.2|35880.2|35905.2|35885.2|35918.1|35898.1|35900.2|35880.2|54
1696487100000|2023-10-05 06:25:00|35904.1|35884.1|35895.2|35875.2|35904.1|35884.1|35889.2|35869.2|39
1696487400000|2023-10-05 06:30:00|35892.7|35872.7|35889.2|35869.2|35904.2|35884.2|35889.2|35869.2|54
1696487700000|2023-10-05 06:35:00|35890.6|35870.6|35886.7|35866.7|35891.7|35871.7|35863.1|35843.1|100
1696488000000|2023-10-05 06:40:00|35885.2|35865.2|35865.6|35845.6|35885.2|35865.2|35861.7|35841.7|53
1696488300000|2023-10-05 06:45:00|35864.2|35844.2|35842.7|35822.7|35869.2|35849.2|35826.7|35806.7|155
1696488600000|2023-10-05 06:50:00|35841.7|35821.7|35861.7|35841.7|35863.2|35843.2|35828.1|35808.1|101
1696488900000|2023-10-05 06:55:00|35859.2|35839.2|35830.7|35810.7|35864.2|35844.2|35823.2|35803.2|121
1696489200000|2023-10-05 07:00:00|35828.2|35808.2|35834.6|35814.6|35855.7|35835.7|35813.2|35793.2|197
1696489500000|2023-10-05 07:05:00|35839.6|35819.6|35795.7|35775.7|35839.6|35819.6|35781.7|35761.7|209
1696489800000|2023-10-05 07:10:00|35794.2|35774.2|35802.1|35782.1|35865.7|35845.7|35793.2|35773.2|167
1696490100000|2023-10-05 07:15:00|35797.1|35777.1|35813.2|35793.2|35829.6|35809.6|35794.6|35774.6|111
1696490400000|2023-10-05 07:20:00|35815.7|35795.7|35749.3|35729.3|35815.7|35795.7|35741.8|35721.8|261
1696490700000|2023-10-05 07:25:00|35747.8|35727.8|35761.8|35741.8|35769.3|35749.3|35743.2|35723.2|136
1696491000000|2023-10-05 07:30:00|35766.8|35746.8|35792.2|35772.2|35804.7|35784.7|35759.3|35739.3|111
1696491300000|2023-10-05 07:35:00|35790.7|35770.7|35819.7|35799.7|35819.7|35799.7|35790.7|35770.7|106
1696491600000|2023-10-05 07:40:00|35817.2|35797.2|35799.7|35779.7|35831.1|35811.1|35797.2|35777.2|118
1696491900000|2023-10-05 07:45:00|35798.2|35778.2|35796.1|35776.1|35814.7|35794.7|35782.2|35762.2|155
1696492200000|2023-10-05 07:50:00|35797.2|35777.2|35774.7|35754.7|35804.7|35784.7|35765.8|35745.8|79
1696492500000|2023-10-05 07:55:00|35777.2|35757.2|35762.2|35742.2|35779.7|35759.7|35762.2|35742.2|110
1696492800000|2023-10-05 08:00:00|35760.8|35740.8|35828.3|35808.3|35846.8|35826.8|35748.3|35728.3|281
1696493100000|2023-10-05 08:05:00|35829.7|35809.7|35837.2|35817.2|35878.7|35858.7|35829.7|35809.7|208
1696493400000|2023-10-05 08:10:00|35838.7|35818.7|35866.2|35846.2|35866.2|35846.2|35804.7|35784.7|101
1696493700000|2023-10-05 08:15:00|35867.2|35847.2|35877.3|35857.3|35879.8|35859.8|35829.8|35809.8|88
1696494000000|2023-10-05 08:20:00|35879.8|35859.8|35829.8|35809.8|35889.8|35869.8|35828.3|35808.3|165
1696494300000|2023-10-05 08:25:00|35828.3|35808.3|35824.8|35804.8|35834.8|35814.8|35814.8|35794.8|84
1696494600000|2023-10-05 08:30:00|35825.8|35805.8|35844.8|35824.8|35852.3|35832.3|35818.7|35798.7|162
1696494900000|2023-10-05 08:35:00|35843.3|35823.3|35793.3|35773.3|35846.2|35826.2|35787.3|35767.3|109
1696495200000|2023-10-05 08:40:00|35794.8|35774.8|35781.2|35761.2|35807.3|35787.3|35781.2|35761.2|73
1696495500000|2023-10-05 08:45:00|35784.8|35764.8|35761.3|35741.3|35786.3|35766.3|35759.8|35739.8|96
1696495800000|2023-10-05 08:50:00|35759.8|35739.8|35713.8|35693.8|35764.8|35744.8|35699.4|35679.4|227
1696496100000|2023-10-05 08:55:00|35714.8|35694.8|35674.8|35654.8|35719.8|35699.8|35673.4|35653.4|166
1696496400000|2023-10-05 09:00:00|35676.3|35656.3|35674.8|35654.8|35679.8|35659.8|35656.3|35636.3|192
1696496700000|2023-10-05 09:05:00|35673.4|35653.4|35684.9|35664.9|35684.9|35664.9|35644.8|35624.8|130
1696497000000|2023-10-05 09:10:00|35686.3|35666.3|35707|35687|35709.9|35689.9|35683.4|35663.4|182
1696497300000|2023-10-05 09:15:00|35702|35682|35677|35657|35702|35682|35660.5|35640.5|141
1696497600000|2023-10-05 09:20:00|35674.5|35654.5|35698.4|35678.4|35698.4|35678.4|35667|35647|69
1696497900000|2023-10-05 09:25:00|35699.5|35679.5|35692|35672|35709.5|35689.5|35689.5|35669.5|101
1696498200000|2023-10-05 09:30:00|35690.9|35670.9|35702|35682|35708.5|35688.5|35685.6|35665.6|76
1696498500000|2023-10-05 09:35:00|35703.5|35683.5|35669.5|35649.5|35705.6|35685.6|35667|35647|54
1696498800000|2023-10-05 09:40:00|35667|35647|35673.5|35653.5|35684.5|35664.5|35659.1|35639.1|95
1696499100000|2023-10-05 09:45:00|35672|35652|35674.5|35654.5|35682|35662|35658.5|35638.5|84
1696499400000|2023-10-05 09:50:00|35676|35656|35717|35697|35722|35702|35674.5|35654.5|63
1696499700000|2023-10-05 09:55:00|35719.5|35699.5|35686|35666|35723.5|35703.5|35682.1|35662.1|118
1696500000000|2023-10-05 10:00:00|35687.1|35667.1|35669.6|35649.6|35697.1|35677.1|35659.6|35639.6|101
1696500300000|2023-10-05 10:05:00|35671|35651|35662.1|35642.1|35674.6|35654.6|35657.1|35637.1|161
1696500600000|2023-10-05 10:10:00|35663.5|35643.5|35702.1|35682.1|35703.5|35683.5|35662.1|35642.1|78
1696500900000|2023-10-05 10:15:00|35704.6|35684.6|35727.1|35707.1|35736.7|35716.7|35697.1|35677.1|137
1696501200000|2023-10-05 10:20:00|35728.1|35708.1|35743.5|35723.5|35752.1|35732.1|35717.1|35697.1|136
1696501500000|2023-10-05 10:25:00|35744.6|35724.6|35754.6|35734.6|35757.1|35737.1|35742.1|35722.1|100
1696501800000|2023-10-05 10:30:00|35753.6|35733.6|35752.1|35732.1|35760.7|35740.7|35748.6|35728.6|83
1696502100000|2023-10-05 10:35:00|35747.1|35727.1|35778.6|35758.6|35787.1|35767.1|35747.1|35727.1|127
1696502400000|2023-10-05 10:40:00|35780|35760|35822.5|35802.5|35822.5|35802.5|35778.6|35758.6|188
1696502700000|2023-10-05 10:45:00|35825|35805|35845|35825|35857.5|35837.5|35814|35794|221
1696503000000|2023-10-05 10:50:00|35843.6|35823.6|35845|35825|35857.5|35837.5|35838.6|35818.6|120
1696503300000|2023-10-05 10:55:00|35844|35824|35857.6|35837.6|35865|35845|35842.5|35822.5|122
1696503600000|2023-10-05 11:00:00|35860.1|35840.1|35818.6|35798.6|35862.6|35842.6|35815.1|35795.1|203
1696503900000|2023-10-05 11:05:00|35817.6|35797.6|35826.5|35806.5|35830.1|35810.1|35810.1|35790.1|149
1696504200000|2023-10-05 11:10:00|35830.1|35810.1|35845.1|35825.1|35847.6|35827.6|35825.1|35805.1|136
1696504500000|2023-10-05 11:15:00|35840.1|35820.1|35816.5|35796.5|35840.1|35820.1|35799|35779|131
1696504800000|2023-10-05 11:20:00|35815.1|35795.1|35785.1|35765.1|35817.6|35797.6|35780.1|35760.1|144
1696505100000|2023-10-05 11:25:00|35783.7|35763.7|35744.7|35724.7|35783.7|35763.7|35743.7|35723.7|368
1696505400000|2023-10-05 11:30:00|35747.2|35727.2|35747.2|35727.2|35789.7|35769.7|35734.7|35714.7|462
1696505700000|2023-10-05 11:35:00|35744.7|35724.7|35767.2|35747.2|35789.7|35769.7|35744.7|35724.7|271
1696506000000|2023-10-05 11:40:00|35764.4|35744.4|35778.3|35758.3|35783.7|35763.7|35762.2|35742.2|164
1696506300000|2023-10-05 11:45:00|35777.3|35757.3|35802.3|35782.3|35813.7|35793.7|35772.3|35752.3|275
1696506600000|2023-10-05 11:50:00|35800.8|35780.8|35807.3|35787.3|35818.7|35798.7|35797.3|35777.3|165
1696506900000|2023-10-05 11:55:00|35812.3|35792.3|35827.3|35807.3|35836.2|35816.2|35803.3|35783.3|168
1696507200000|2023-10-05 12:00:00|35828.7|35808.7|35807.3|35787.3|35834.4|35814.4|35789.8|35769.8|249
1696507500000|2023-10-05 12:05:00|35803.3|35783.3|35890.9|35870.9|35897.3|35877.3|35802.3|35782.3|642
1696507800000|2023-10-05 12:10:00|35889.8|35869.8|35837.3|35817.3|35889.8|35869.8|35787.3|35767.3|465
1696508100000|2023-10-05 12:15:00|35836.3|35816.3|35847.3|35827.3|35867.7|35847.7|35836.3|35816.3|278
1696508400000|2023-10-05 12:20:00|35846.3|35826.3|35852.3|35832.3|35868.8|35848.8|35842.3|35822.3|241
1696508700000|2023-10-05 12:25:00|35849.8|35829.8|35849.8|35829.8|35852.3|35832.3|35823.8|35803.8|274
1696509000000|2023-10-05 12:30:00|35848.4|35828.4|35822.3|35802.3|35854.8|35834.8|35819.5|35799.5|277
1696509300000|2023-10-05 12:35:00|35823.8|35803.8|35816.3|35796.3|35857.4|35837.4|35792.4|35772.4|286
1696509600000|2023-10-05 12:40:00|35813.8|35793.8|35818.8|35798.8|35822.4|35802.4|35796.3|35776.3|272
1696509900000|2023-10-05 12:45:00|35817.4|35797.4|35816.3|35796.3|35843.8|35823.8|35808.8|35788.8|180
1696510200000|2023-10-05 12:50:00|35812.8|35792.8|35836.3|35816.3|35838.8|35818.8|35782.4|35762.4|345
1696510500000|2023-10-05 12:55:00|35837.8|35817.8|35862.4|35842.4|35880.3|35860.3|35835.3|35815.3|292
1696510800000|2023-10-05 13:00:00|35861.3|35841.3|35831.3|35811.3|35870.3|35850.3|35828.8|35808.8|223
1696511100000|2023-10-05 13:05:00|35830.3|35810.3|35856.4|35836.4|35857.8|35837.8|35817.8|35797.8|265
1696511400000|2023-10-05 13:10:00|35859.2|35839.2|35811.4|35791.4|35859.2|35839.2|35808.9|35788.9|213
1696511700000|2023-10-05 13:15:00|35815.3|35795.3|35858.9|35838.9|35889.3|35869.3|35798.9|35778.9|366
1696512000000|2023-10-05 13:20:00|35857.4|35837.4|35886.4|35866.4|35886.4|35866.4|35833.9|35813.9|165
1696512300000|2023-10-05 13:25:00|35885.3|35865.3|35910.3|35890.3|35942.8|35922.8|35882.4|35862.4|553
1696512600000|2023-10-05 13:30:00|35912.5|35892.5|35952.2|35932.2|35958.2|35938.2|35895|35875|558
1696512900000|2023-10-05 13:35:00|35953.2|35933.2|35930.4|35910.4|35994.7|35974.7|35925.3|35905.3|574
1696513200000|2023-10-05 13:40:00|35926.4|35906.4|35901.4|35881.4|35926.4|35906.4|35881.4|35861.4|317
1696513500000|2023-10-05 13:45:00|35902.5|35882.5|35789.3|35769.3|35910.4|35890.4|35778.9|35758.9|745
1696513800000|2023-10-05 13:50:00|35786.4|35766.4|35815.4|35795.4|35820.4|35800.4|35773.9|35753.9|445
1696514100000|2023-10-05 13:55:00|35817.9|35797.9|35868.9|35848.9|35895.4|35875.4|35817.9|35797.9|346
1696514400000|2023-10-05 14:00:00|35870.4|35850.4|35845.4|35825.4|35870.4|35850.4|35840.4|35820.4|239
1696514700000|2023-10-05 14:05:00|35842.9|35822.9|35841.5|35821.5|35854|35834|35806.5|35786.5|302
1696515000000|2023-10-05 14:10:00|35842.9|35822.9|35841.5|35821.5|35845.4|35825.4|35802.9|35782.9|203
1696515300000|2023-10-05 14:15:00|35840.4|35820.4|35871.5|35851.5|35871.5|35851.5|35831.5|35811.5|158
1696515600000|2023-10-05 14:20:00|35872.5|35852.5|35825.4|35805.4|35882.9|35862.9|35825.4|35805.4|178
1696515900000|2023-10-05 14:25:00|35824|35804|35830.1|35810.1|35866.5|35846.5|35813.6|35793.6|260
1696516200000|2023-10-05 14:30:00|35829|35809|35791.1|35771.1|35833.6|35813.6|35787.6|35767.6|343
1696516500000|2023-10-05 14:35:00|35792.6|35772.6|35762.6|35742.6|35796.1|35776.1|35752.2|35732.2|318
1696516800000|2023-10-05 14:40:00|35759.7|35739.7|35803.7|35783.7|35804|35784|35758.6|35738.6|212
1696517100000|2023-10-05 14:45:00|35802.6|35782.6|35858|35838|35868|35848|35798.7|35778.7|443
1696517400000|2023-10-05 14:50:00|35856.5|35836.5|35908.4|35888.4|35909.4|35889.4|35835.1|35815.1|467
1696517700000|2023-10-05 14:55:00|35906.9|35886.9|35949.4|35929.4|35959.4|35939.4|35906.9|35886.9|547
1696518000000|2023-10-05 15:00:00|35948.4|35928.4|35819.4|35799.4|35950.9|35930.9|35819.4|35799.4|472
1696518300000|2023-10-05 15:05:00|35820.9|35800.9|35795.5|35775.5|35831.9|35811.9|35786.6|35766.6|323
1696518600000|2023-10-05 15:10:00|35799.5|35779.5|35820.1|35800.1|35849.5|35829.5|35795.9|35775.9|238
1696518900000|2023-10-05 15:15:00|35817.7|35797.7|35769.1|35749.1|35848|35828|35761.6|35741.6|222
1696519200000|2023-10-05 15:20:00|35768|35748|35770.5|35750.5|35775.5|35755.5|35725.9|35705.9|438
1696519500000|2023-10-05 15:25:00|35768.4|35748.4|35760.6|35740.6|35781.3|35761.3|35743.1|35723.1|248
1696519800000|2023-10-05 15:30:00|35759.1|35739.1|35757|35737|35770.6|35750.6|35737|35717|245
1696520100000|2023-10-05 15:35:00|35759.5|35739.5|35763.8|35743.8|35793.1|35773.1|35746.3|35726.3|721
1696520400000|2023-10-05 15:40:00|35764.8|35744.8|35719.8|35699.8|35792.3|35772.3|35719.8|35699.8|343
1696520700000|2023-10-05 15:45:00|35718.4|35698.4|35754.8|35734.8|35768.8|35748.8|35709.5|35689.5|350
1696521000000|2023-10-05 15:50:00|35753.8|35733.8|35744.9|35724.9|35758.8|35738.8|35724.8|35704.8|189
1696521300000|2023-10-05 15:55:00|35742.4|35722.4|35709.9|35689.9|35758.4|35738.4|35704.9|35684.9|298
1696521600000|2023-10-05 16:00:00|35711.3|35691.3|35716.3|35696.3|35729.9|35709.9|35709.9|35689.9|181
1696521900000|2023-10-05 16:05:00|35714.9|35694.9|35757.4|35737.4|35768.8|35748.8|35713.8|35693.8|219
1696522200000|2023-10-05 16:10:00|35756.3|35736.3|35744.5|35724.5|35763.8|35743.8|35722|35702|292
1696522500000|2023-10-05 16:15:00|35743.5|35723.5|35724.5|35704.5|35758.5|35738.5|35723.1|35703.1|265
1696522800000|2023-10-05 16:20:00|35723.1|35703.1|35722|35702|35737.4|35717.4|35712|35692|277
1696523100000|2023-10-05 16:25:00|35726|35706|35727|35707|35732|35712|35712|35692|167
1696523400000|2023-10-05 16:30:00|35729.5|35709.5|35697.1|35677.1|35731|35711|35695.6|35675.6|235
1696523700000|2023-10-05 16:35:00|35692.1|35672.1|35691|35671|35698.5|35678.5|35676.7|35656.7|383
1696524000000|2023-10-05 16:40:00|35689.6|35669.6|35672.1|35652.1|35689.6|35669.6|35667.1|35647.1|185
1696524300000|2023-10-05 16:45:00|35671|35651|35644.6|35624.6|35677.1|35657.1|35643.1|35623.1|281
1696524600000|2023-10-05 16:50:00|35646|35626|35643.9|35623.9|35664.3|35644.3|35641|35621|517
1696524900000|2023-10-05 16:55:00|35646.8|35626.8|35638.9|35618.9|35647.8|35627.8|35607.8|35587.8|1457
1696525200000|2023-10-05 17:00:00|35635|35615|35622.9|35602.9|35643.9|35623.9|35618.9|35598.9|682
1696525500000|2023-10-05 17:05:00|35623.9|35603.9|35622.9|35602.9|35637.9|35617.9|35613.9|35593.9|312
1696525800000|2023-10-05 17:10:00|35621.8|35601.8|35627.9|35607.9|35628.9|35608.9|35613.9|35593.9|131
1696526100000|2023-10-05 17:15:00|35628.9|35608.9|35621.8|35601.8|35634.3|35614.3|35621.8|35601.8|110
1696526400000|2023-10-05 17:20:00|35622.9|35602.9|35644|35624|35654|35634|35616.5|35596.5|159
1696526700000|2023-10-05 17:25:00|35640|35620|35655.4|35635.4|35655.4|35635.4|35635.4|35615.4|119
1696527000000|2023-10-05 17:30:00|35654|35634|35657.9|35637.9|35662.9|35642.9|35637.9|35617.9|166
1696527300000|2023-10-05 17:35:00|35659|35639|35683.3|35663.3|35685.8|35665.8|35657.9|35637.9|238
1696527600000|2023-10-05 17:40:00|35685.8|35665.8|35702.9|35682.9|35711.9|35691.9|35685.8|35665.8|220
1696527900000|2023-10-05 17:45:00|35706.9|35686.9|35709|35689|35710.4|35690.4|35696.5|35676.5|145
1696528200000|2023-10-05 17:50:00|35707.9|35687.9|35703|35683|35719|35699|35701.5|35681.5|151
1696528500000|2023-10-05 17:55:00|35704|35684|35714|35694|35718|35698|35703|35683|125
1696528800000|2023-10-05 18:00:00|35716.5|35696.5|35764|35744|35768|35748|35716.5|35696.5|95
1696529100000|2023-10-05 18:05:00|35762.6|35742.6|35741.9|35721.9|35764|35744|35741.9|35721.9|71
1696529400000|2023-10-05 18:10:00|35743|35723|35768|35748|35771.6|35751.6|35739|35719|96
1696529700000|2023-10-05 18:15:00|35769.1|35749.1|35748|35728|35769.1|35749.1|35748|35728|102
1696530000000|2023-10-05 18:20:00|35753|35733|35738|35718|35753|35733|35736.6|35716.6|79
1696530300000|2023-10-05 18:25:00|35736.9|35716.9|35738|35718|35751.9|35731.9|35732.6|35712.6|139
1696530600000|2023-10-05 18:30:00|35742|35722|35771.6|35751.6|35775.5|35755.5|35740.5|35720.5|88
1696530900000|2023-10-05 18:35:00|35770.5|35750.5|35790.2|35770.2|35790.2|35770.2|35768|35748|90
1696531200000|2023-10-05 18:40:00|35789.1|35769.1|35785.5|35765.5|35804.5|35784.5|35781.6|35761.6|143
1696531500000|2023-10-05 18:45:00|35786.6|35766.6|35798.1|35778.1|35800.6|35780.6|35783|35763|49
1696531800000|2023-10-05 18:50:00|35799.5|35779.5|35803.1|35783.1|35809.5|35789.5|35799.5|35779.5|106
1696532100000|2023-10-05 18:55:00|35804.5|35784.5|35812|35792|35813.1|35793.1|35798.1|35778.1|46
1696532400000|2023-10-05 19:00:00|35813.1|35793.1|35803.1|35783.1|35818.1|35798.1|35801.6|35781.6|59
1696532700000|2023-10-05 19:05:00|35802|35782|35795.6|35775.6|35803.1|35783.1|35793.1|35773.1|64
1696533000000|2023-10-05 19:10:00|35797|35777|35789.2|35769.2|35798.1|35778.1|35784.5|35764.5|52
1696533300000|2023-10-05 19:15:00|35788.1|35768.1|35778.1|35758.1|35792|35772|35775.6|35755.6|40
1696533600000|2023-10-05 19:20:00|35776.7|35756.7|35783.1|35763.1|35783.1|35763.1|35776.7|35756.7|88
1696533900000|2023-10-05 19:25:00|35784.6|35764.6|35793.1|35773.1|35793.1|35773.1|35783.1|35763.1|25
1696534200000|2023-10-05 19:30:00|35792.1|35772.1|35793.1|35773.1|35799.6|35779.6|35785.6|35765.6|71
1696534500000|2023-10-05 19:35:00|35794.6|35774.6|35798.2|35778.2|35803.1|35783.1|35794.6|35774.6|46
1696534800000|2023-10-05 19:40:00|35800.7|35780.7|35813.2|35793.2|35815.7|35795.7|35798.2|35778.2|54
1696535100000|2023-10-05 19:45:00|35814.2|35794.2|35817.1|35797.1|35822.1|35802.1|35810.7|35790.7|71
1696535400000|2023-10-05 19:50:00|35814.6|35794.6|35812.1|35792.1|35818.2|35798.2|35810.7|35790.7|46
1696535700000|2023-10-05 19:55:00|35811|35791|35812.1|35792.1|35822.1|35802.1|35808.2|35788.2|98
1696536000000|2023-10-05 20:00:00|35810.7|35790.7|35787.5|35767.5|35820|35800|35781.1|35761.1|449
1696536300000|2023-10-05 20:05:00|35790|35770|35806.1|35786.1|35810|35790|35790|35770|127
1696536600000|2023-10-05 20:10:00|35805|35785|35791.1|35771.1|35805|35785|35791.1|35771.1|27
1696536900000|2023-10-05 20:15:00|35789.7|35769.7|35785|35765|35790|35770|35785|35765|67
1696537200000|2023-10-05 20:20:00|35787.5|35767.5|35780|35760|35787.5|35767.5|35773.6|35753.6|97
1696537500000|2023-10-05 20:25:00|35781.1|35761.1|35787.2|35767.2|35788.2|35768.2|35781.1|35761.1|33
1696537800000|2023-10-05 20:30:00|35786.1|35766.1|35777.5|35757.5|35786.1|35766.1|35777.5|35757.5|41
1696538100000|2023-10-05 20:35:00|35777.6|35757.6|35781.1|35761.1|35781.1|35761.1|35777.6|35757.6|12
1696538400000|2023-10-05 20:40:00|35782.6|35762.6|35786.1|35766.1|35786.1|35766.1|35782.6|35762.6|17
1696538700000|2023-10-05 20:45:00|35784.7|35764.7|35786.1|35766.1|35789.7|35769.7|35782.2|35762.2|37
1696539000000|2023-10-05 20:50:00|35782.2|35762.2|35782.2|35762.2|35784.7|35764.7|35779.7|35759.7|40
1696539300000|2023-10-05 20:55:00|35786.2|35766.2|35776.2|35756.2|35786.2|35766.2|35776.2|35756.2|103
1696543200000|2023-10-05 22:00:00|35777|35757|35793.8|35773.8|35793.8|35773.8|35777|35757|19
1696543500000|2023-10-05 22:05:00|35798.8|35778.8|35799.9|35779.9|35803.4|35783.4|35796.3|35776.3|30
1696543800000|2023-10-05 22:10:00|35800.9|35780.9|35803.4|35783.4|35803.4|35783.4|35798.4|35778.4|9
1696544100000|2023-10-05 22:15:00|35804.9|35784.9|35806.3|35786.3|35806.3|35786.3|35804.9|35784.9|11
1696544400000|2023-10-05 22:20:00|35804.9|35784.9|35808.5|35788.5|35808.5|35788.5|35803.5|35783.5|26
1696544700000|2023-10-05 22:25:00|35803.5|35783.5|35803.5|35783.5|35804.5|35784.5|35803.5|35783.5|10
1696545000000|2023-10-05 22:30:00|35802|35782|35803.5|35783.5|35803.5|35783.5|35799.5|35779.5|12
1696545300000|2023-10-05 22:35:00|35804.6|35784.6|35803.5|35783.5|35804.6|35784.6|35803.5|35783.5|17
1696545600000|2023-10-05 22:40:00|||||||||10
1696545900000|2023-10-05 22:45:00|||||||||13
1696546200000|2023-10-05 22:50:00|||||||||2
1696546500000|2023-10-05 22:55:00|||||||||3
1696546800000|2023-10-05 23:00:00|35802.5|35782.5|35803.5|35783.5|35808.5|35788.5|35802.5|35782.5|20
1696547100000|2023-10-05 23:05:00|35799.6|35779.6|35798.5|35778.5|35803.5|35783.5|35798.5|35778.5|5
1696547400000|2023-10-05 23:10:00|35798.6|35778.6|35792.5|35772.5|35798.6|35778.6|35792.5|35772.5|33
1696547700000|2023-10-05 23:15:00|35793.6|35773.6|35792.5|35772.5|35793.6|35773.6|35792.5|35772.5|8
1696548000000|2023-10-05 23:20:00|35788.6|35768.6|35788.6|35768.6|35791.1|35771.1|35786.1|35766.1|19
1696548300000|2023-10-05 23:25:00|35789.7|35769.7|35798.6|35778.6|35798.6|35778.6|35788.6|35768.6|20
1696548600000|2023-10-05 23:30:00|35796.1|35776.1|35793.6|35773.6|35796.1|35776.1|35793.6|35773.6|7
1696548900000|2023-10-05 23:35:00|||||||||9
1696549200000|2023-10-05 23:40:00|35792.2|35772.2|35788.6|35768.6|35792.2|35772.2|35788.6|35768.6|17
1696549500000|2023-10-05 23:45:00|35786.1|35766.1|35783.6|35763.6|35788.6|35768.6|35783.6|35763.6|21
1696549800000|2023-10-05 23:50:00|35778.6|35758.6|35772.2|35752.2|35778.6|35758.6|35772.2|35752.2|35
1696550100000|2023-10-05 23:55:00|35773.6|35753.6|35763.6|35743.6|35773.6|35753.6|35758.6|35738.6|27
1696550400000|2023-10-06 00:00:00|35760.8|35740.8|35753.7|35733.7|35777.2|35757.2|35750.1|35730.1|87
1696550700000|2023-10-06 00:05:00|35752.2|35732.2|35763.7|35743.7|35775.8|35755.8|35749.7|35729.7|71
1696551000000|2023-10-06 00:10:00|35764.7|35744.7|35779.7|35759.7|35782.2|35762.2|35763.7|35743.7|55
1696551300000|2023-10-06 00:15:00|35782.2|35762.2|35757.3|35737.3|35784.7|35764.7|35757.2|35737.2|22
1696551600000|2023-10-06 00:20:00|35758.7|35738.7|35753.7|35733.7|35769.8|35749.8|35753.7|35733.7|47
1696551900000|2023-10-06 00:25:00|35752.6|35732.6|35713.7|35693.7|35752.6|35732.6|35710.1|35690.1|84
1696552200000|2023-10-06 00:30:00|35712.6|35692.6|35696.2|35676.2|35713.7|35693.7|35696.2|35676.2|64
1696552500000|2023-10-06 00:35:00|35697.6|35677.6|35698.7|35678.7|35701.2|35681.2|35691.2|35671.2|65
1696552800000|2023-10-06 00:40:00|35705.1|35685.1|35713.7|35693.7|35716.2|35696.2|35705.1|35685.1|45
1696553100000|2023-10-06 00:45:00|35718.7|35698.7|35745.2|35725.2|35745.2|35725.2|35718.7|35698.7|49
1696553400000|2023-10-06 00:50:00|35743.7|35723.7|35713.7|35693.7|35743.7|35723.7|35713.7|35693.7|39
1696553700000|2023-10-06 00:55:00|35717.3|35697.3|35709.8|35689.8|35722.7|35702.7|35709.8|35689.8|42
1696554000000|2023-10-06 01:00:00|35708.8|35688.8|35715.9|35695.9|35720.9|35700.9|35699.5|35679.5|177
1696554300000|2023-10-06 01:05:00|35714.5|35694.5|35675.9|35655.9|35714.5|35694.5|35663.4|35643.4|130
1696554600000|2023-10-06 01:10:00|35674.5|35654.5|35660.9|35640.9|35682|35662|35660.9|35640.9|72
1696554900000|2023-10-06 01:15:00|35659.5|35639.5|35680.9|35660.9|35688.4|35668.4|35659.5|35639.5|54
1696555200000|2023-10-06 01:20:00|35675.9|35655.9|35720.9|35700.9|35720.9|35700.9|35673.4|35653.4|90
1696555500000|2023-10-06 01:25:00|35722.4|35702.4|35699.5|35679.5|35722.4|35702.4|35699.5|35679.5|110
1696555800000|2023-10-06 01:30:00|35697|35677|35641|35621|35736|35716|35633.5|35613.5|136
1696556100000|2023-10-06 01:35:00|35639.5|35619.5|35766.3|35746.3|35772.4|35752.4|35636|35616|131
1696556400000|2023-10-06 01:40:00|35764.9|35744.9|35749.9|35729.9|35776|35756|35732.4|35712.4|138
1696556700000|2023-10-06 01:45:00|35748.5|35728.5|35732.4|35712.4|35761|35741|35717.4|35697.4|82
1696557000000|2023-10-06 01:50:00|35728.8|35708.8|35762.4|35742.4|35762.4|35742.4|35716|35696|93
1696557300000|2023-10-06 01:55:00|35761|35741|35779.6|35759.6|35791|35771|35757.4|35737.4|117
1696557600000|2023-10-06 02:00:00|35781|35761|35766|35746|35786|35766|35760.7|35740.7|85
1696557900000|2023-10-06 02:05:00|35768.5|35748.5|35761|35741|35768.5|35748.5|35753.5|35733.5|84
1696558200000|2023-10-06 02:10:00|35766|35746|35751|35731|35766|35746|35746|35726|54
1696558500000|2023-10-06 02:15:00|35750|35730|35723.6|35703.6|35751|35731|35721.1|35701.1|67
1696558800000|2023-10-06 02:20:00|35722.1|35702.1|35753.6|35733.6|35753.6|35733.6|35719.6|35699.6|50
1696559100000|2023-10-06 02:25:00|35754.6|35734.6|35757.1|35737.1|35776.1|35756.1|35754.6|35734.6|55
1696559400000|2023-10-06 02:30:00|35756.1|35736.1|35771.1|35751.1|35775|35755|35756.1|35736.1|37
1696559700000|2023-10-06 02:35:00|35769.7|35749.7|35796.1|35776.1|35797.5|35777.5|35766.1|35746.1|39
1696560000000|2023-10-06 02:40:00|35794.7|35774.7|35803.6|35783.6|35806.1|35786.1|35791.1|35771.1|80
1696560300000|2023-10-06 02:45:00|35801.1|35781.1|35836.1|35816.1|35837.5|35817.5|35798.6|35778.6|144
1696560600000|2023-10-06 02:50:00|35835|35815|35879|35859|35887.9|35867.9|35834|35814|215
1696560900000|2023-10-06 02:55:00|35876.5|35856.5|35864|35844|35879|35859|35841.5|35821.5|83
1696561200000|2023-10-06 03:00:00|35867.6|35847.6|35849|35829|35870.1|35850.1|35844|35824|96
1696561500000|2023-10-06 03:05:00|35847.9|35827.9|35842.9|35822.9|35861.1|35841.1|35835.1|35815.1|90
1696561800000|2023-10-06 03:10:00|35841.8|35821.8|35839|35819|35841.8|35821.8|35829|35809|34
1696562100000|2023-10-06 03:15:00|35841.5|35821.5|35844|35824|35844|35824|35834|35814|25
1696562400000|2023-10-06 03:20:00|35845.4|35825.4|35853|35833|35853|35833|35842.9|35822.9|40
1696562700000|2023-10-06 03:25:00|35850.5|35830.5|35858|35838|35868|35848|35850.5|35830.5|36
1696563000000|2023-10-06 03:30:00|35856.9|35836.9|35844|35824|35859|35839|35839|35819|42
1696563300000|2023-10-06 03:35:00|35841.9|35821.9|35836.6|35816.6|35842.6|35822.6|35826.6|35806.6|29
1696563600000|2023-10-06 03:40:00|35835.1|35815.1|35834.1|35814.1|35839.1|35819.1|35834.1|35814.1|16
1696563900000|2023-10-06 03:45:00|35831.6|35811.6|35836.6|35816.6|35839.1|35819.1|35831.6|35811.6|19
1696564200000|2023-10-06 03:50:00|35835.2|35815.2|35824.1|35804.1|35835.2|35815.2|35819.1|35799.1|25
1696564500000|2023-10-06 03:55:00|35822.7|35802.7|35824.1|35804.1|35832.7|35812.7|35819.1|35799.1|31
1696564800000|2023-10-06 04:00:00|35822.7|35802.7|35818|35798|35824.1|35804.1|35814.1|35794.1|22
1696565100000|2023-10-06 04:05:00|35819.1|35799.1|35819.1|35799.1|35824.1|35804.1|35815.5|35795.5|32
1696565400000|2023-10-06 04:10:00|35820.5|35800.5|35814.1|35794.1|35824.1|35804.1|35814.1|35794.1|16
1696565700000|2023-10-06 04:15:00|35815.5|35795.5|35825.2|35805.2|35825.2|35805.2|35814.1|35794.1|29
1696566000000|2023-10-06 04:20:00|35831.6|35811.6|35829.1|35809.1|35834.1|35814.1|35829.1|35809.1|22
1696566300000|2023-10-06 04:25:00|35827.7|35807.7|35839.2|35819.2|35839.2|35819.2|35827.7|35807.7|19
1696566600000|2023-10-06 04:30:00|35837.7|35817.7|35778.1|35758.1|35839.2|35819.2|35755.6|35735.6|159
1696566900000|2023-10-06 04:35:00|35776.7|35756.7|35775.6|35755.6|35785.6|35765.6|35761.7|35741.7|52
1696567200000|2023-10-06 04:40:00|35774.2|35754.2|35764.2|35744.2|35774.2|35754.2|35759.2|35739.2|38
1696567500000|2023-10-06 04:45:00|35769.2|35749.2|35769.2|35749.2|35778.1|35758.1|35756.7|35736.7|80
1696567800000|2023-10-06 04:50:00|35767.8|35747.8|35761.7|35741.7|35770.6|35750.6|35756.7|35736.7|63
1696568100000|2023-10-06 04:55:00|35763.1|35743.1|35750.6|35730.6|35769.2|35749.2|35749.2|35729.2|66
1696568400000|2023-10-06 05:00:00|35748.1|35728.1|35764.2|35744.2|35767.8|35747.8|35735.3|35715.3|131
1696568700000|2023-10-06 05:05:00|35767.1|35747.1|35754.2|35734.2|35776.7|35756.7|35747.8|35727.8|91
1696569000000|2023-10-06 05:10:00|35752.8|35732.8|35759.2|35739.2|35768.2|35748.2|35749.2|35729.2|98
1696569300000|2023-10-06 05:15:00|35765.7|35745.7|35749.2|35729.2|35773.2|35753.2|35728.2|35708.2|83
1696569600000|2023-10-06 05:20:00|35748.2|35728.2|35745.7|35725.7|35760.7|35740.7|35744.3|35724.3|39
1696569900000|2023-10-06 05:25:00|35744.3|35724.3|35720.7|35700.7|35749.6|35729.6|35719.3|35699.3|68
1696570200000|2023-10-06 05:30:00|35723.2|35703.2|35701.8|35681.8|35729.3|35709.3|35683.2|35663.2|115
1696570500000|2023-10-06 05:35:00|35699.3|35679.3|35689.3|35669.3|35709.3|35689.3|35689.3|35669.3|61
1696570800000|2023-10-06 05:40:00|35684.3|35664.3|35672.9|35652.9|35692.9|35672.9|35669.3|35649.3|67
1696571100000|2023-10-06 05:45:00|35670.7|35650.7|35659.3|35639.3|35674.3|35654.3|35656.8|35636.8|60
1696571400000|2023-10-06 05:50:00|35657.9|35637.9|35660.7|35640.7|35660.7|35640.7|35651.8|35631.8|32
1696571700000|2023-10-06 05:55:00|35659.3|35639.3|35664.3|35644.3|35669.3|35649.3|35659.3|35639.3|26
1696572000000|2023-10-06 06:00:00|35666.8|35646.8|35679.3|35659.3|35679.3|35659.3|35664.3|35644.3|93
1696572300000|2023-10-06 06:05:00|35677.9|35657.9|35700.8|35680.8|35719.3|35699.3|35677.9|35657.9|132
1696572600000|2023-10-06 06:10:00|35701.8|35681.8|35719.3|35699.3|35730.8|35710.8|35699.3|35679.3|55
1696572900000|2023-10-06 06:15:00|35717.9|35697.9|35743.3|35723.3|35743.3|35723.3|35714.3|35694.3|82
1696573200000|2023-10-06 06:20:00|35744.7|35724.7|35755.8|35735.8|35760.8|35740.8|35735.8|35715.8|153
1696573500000|2023-10-06 06:25:00|35754.4|35734.4|35708.3|35688.3|35755.8|35735.8|35697.2|35677.2|81
1696573800000|2023-10-06 06:30:00|35705.8|35685.8|35720.8|35700.8|35729.4|35709.4|35699.4|35679.4|65
1696574100000|2023-10-06 06:35:00|35715.8|35695.8|35709.4|35689.4|35740.8|35720.8|35709.4|35689.4|56
1696574400000|2023-10-06 06:40:00|35710.8|35690.8|35700.8|35680.8|35718|35698|35699.4|35679.4|72
1696574700000|2023-10-06 06:45:00|35699.4|35679.4|35716.9|35696.9|35716.9|35696.9|35691.9|35671.9|63
1696575000000|2023-10-06 06:50:00|35718|35698|35723.7|35703.7|35746.9|35726.9|35709.8|35689.8|54
1696575300000|2023-10-06 06:55:00|35722.3|35702.3|35725.9|35705.9|35735.8|35715.8|35718|35698|69
1696575600000|2023-10-06 07:00:00|35719.4|35699.4|35755.5|35735.5|35774.4|35754.4|35706.9|35686.9|257
1696575900000|2023-10-06 07:05:00|35753|35733|35789.5|35769.5|35792|35772|35734.4|35714.4|125
1696576200000|2023-10-06 07:10:00|35800.9|35780.9|35909.5|35889.5|35912|35892|35799.5|35779.5|429
1696576500000|2023-10-06 07:15:00|35912|35892|35884.5|35864.5|35952.3|35932.3|35884.5|35864.5|401
1696576800000|2023-10-06 07:20:00|35880.9|35860.9|35934.5|35914.5|35948.4|35928.4|35879.5|35859.5|215
1696577100000|2023-10-06 07:25:00|35932|35912|35892|35872|35934.5|35914.5|35882|35862|191
1696577400000|2023-10-06 07:30:00|35889.5|35869.5|35904.5|35884.5|35925.9|35905.9|35888.1|35868.1|177
1696577700000|2023-10-06 07:35:00|35909.5|35889.5|35997.3|35977.3|35997.3|35977.3|35900.9|35880.9|334
1696578000000|2023-10-06 07:40:00|35998.8|35978.8|36077.4|36057.4|36080.2|36060.2|35983.4|35963.4|637
1696578300000|2023-10-06 07:45:00|36079.9|36059.9|36102.4|36082.4|36126.3|36106.3|36079.9|36059.9|650
1696578600000|2023-10-06 07:50:00|36106.3|36086.3|36180.2|36160.2|36191.3|36171.3|36104.9|36084.9|801
1696578900000|2023-10-06 07:55:00|36181.3|36161.3|36165.2|36145.2|36216.6|36196.6|36161.3|36141.3|807
1696579200000|2023-10-06 08:00:00|36163.8|36143.8|36054.6|36034.6|36165.2|36145.2|36047.4|36027.4|594
1696579500000|2023-10-06 08:05:00|36052.1|36032.1|36042.4|36022.4|36072.4|36052.4|36037.4|36017.4|201
1696579800000|2023-10-06 08:10:00|36039.9|36019.9|36022.4|36002.4|36051.3|36031.3|36021.3|36001.3|153
1696580100000|2023-10-06 08:15:00|36018.8|35998.8|36012.4|35992.4|36018.8|35998.8|35981.3|35961.3|223
1696580400000|2023-10-06 08:20:00|36017.4|35997.4|35982.4|35962.4|36026.3|36006.3|35977.4|35957.4|231
1696580700000|2023-10-06 08:25:00|35983.5|35963.5|36009.9|35989.9|36012.4|35992.4|35982.4|35962.4|95
1696581000000|2023-10-06 08:30:00|36011.4|35991.4|36021.4|36001.4|36030.3|36010.3|36004.9|35984.9|144
1696581300000|2023-10-06 08:35:00|36019.9|35999.9|35982.5|35962.5|36025|36005|35958.9|35938.9|147
1696581600000|2023-10-06 08:40:00|35981.4|35961.4|36036.4|36016.4|36040|36020|35975|35955|145
1696581900000|2023-10-06 08:45:00|36033.9|36013.9|36026.4|36006.4|36037.5|36017.5|36018.6|35998.6|65
1696582200000|2023-10-06 08:50:00|36023.9|36003.9|36007.5|35987.5|36026.1|36006.1|36005|35985|54
1696582500000|2023-10-06 08:55:00|36006.4|35986.4|36025|36005|36025|36005|36002.5|35982.5|41
1696582800000|2023-10-06 09:00:00|36022.5|36002.5|36020|36000|36037.5|36017.5|36018.6|35998.6|62
1696583100000|2023-10-06 09:05:00|36018.6|35998.6|36008.9|35988.9|36022.5|36002.5|36002.5|35982.5|53
1696583400000|2023-10-06 09:10:00|36010|35990|36000|35980|36022.5|36002.5|35998.6|35978.6|56
1696583700000|2023-10-06 09:15:00|35997.5|35977.5|35948.9|35928.9|35997.5|35977.5|35941.4|35921.4|197
1696584000000|2023-10-06 09:20:00|35949|35929|35961.5|35941.5|35977.9|35957.9|35946.5|35926.5|134
1696584300000|2023-10-06 09:25:00|35959|35939|35953.6|35933.6|35974|35954|35948.6|35928.6|106
1696584600000|2023-10-06 09:30:00|35956.1|35936.1|35976.1|35956.1|35981.1|35961.1|35946.1|35926.1|122
1696584900000|2023-10-06 09:35:00|35974.7|35954.7|35971.2|35951.2|35976.1|35956.1|35939.7|35919.7|126
1696585200000|2023-10-06 09:40:00|35968.7|35948.7|35990.1|35970.1|36000.1|35980.1|35964.7|35944.7|62
1696585500000|2023-10-06 09:45:00|35988.7|35968.7|35980.1|35960.1|35992.6|35972.6|35976.2|35956.2|39
1696585800000|2023-10-06 09:50:00|35977.6|35957.6|35980.1|35960.1|35987.6|35967.6|35969.8|35949.8|51
1696586100000|2023-10-06 09:55:00|35978.7|35958.7|35997.3|35977.3|36001.2|35981.2|35975.1|35955.1|84
1696586400000|2023-10-06 10:00:00|35999.8|35979.8|36057.6|36037.6|36087.6|36067.6|35999.8|35979.8|284
1696586700000|2023-10-06 10:05:00|36061.2|36041.2|36145.1|36125.1|36162.6|36142.6|36057.6|36037.6|259
1696587000000|2023-10-06 10:10:00|36147.6|36127.6|36159.1|36139.1|36167.6|36147.6|36135.1|36115.1|215
1696587300000|2023-10-06 10:15:00|36157.6|36137.6|36158.7|36138.7|36186.6|36166.6|36152.6|36132.6|196
1696587600000|2023-10-06 10:20:00|36157.6|36137.6|36162.7|36142.7|36162.7|36142.7|36147.6|36127.6|138
1696587900000|2023-10-06 10:25:00|36160.2|36140.2|36176.6|36156.6|36198|36178|36157.7|36137.7|170
1696588200000|2023-10-06 10:30:00|36175.5|36155.5|36158|36138|36183|36163|36158|36138|116
1696588500000|2023-10-06 10:35:00|36159.4|36139.4|36175.5|36155.5|36190.5|36170.5|36156.6|36136.6|131
1696588800000|2023-10-06 10:40:00|36174.1|36154.1|36142.7|36122.7|36175.2|36155.2|36130.2|36110.2|158
1696589100000|2023-10-06 10:45:00|36141.3|36121.3|36130.2|36110.2|36144.1|36124.1|36115.2|36095.2|101
1696589400000|2023-10-06 10:50:00|36127.7|36107.7|36115.2|36095.2|36135.2|36115.2|36112.7|36092.7|99
1696589700000|2023-10-06 10:55:00|36117.7|36097.7|36097.7|36077.7|36124.1|36104.1|36097.7|36077.7|149
1696590000000|2023-10-06 11:00:00|36100.2|36080.2|36087.7|36067.7|36112.7|36092.7|36082.7|36062.7|158
1696590300000|2023-10-06 11:05:00|36086.3|36066.3|36097.7|36077.7|36097.7|36077.7|36067.7|36047.7|131
1696590600000|2023-10-06 11:10:00|36096.7|36076.7|36081.7|36061.7|36101.7|36081.7|36076.7|36056.7|91
1696590900000|2023-10-06 11:15:00|36085.6|36065.6|36097.8|36077.8|36105.3|36085.3|36085.6|36065.6|130
1696591200000|2023-10-06 11:20:00|36099.2|36079.2|36052.4|36032.4|36099.2|36079.2|36048.8|36028.8|247
1696591500000|2023-10-06 11:25:00|36048.8|36028.8|36044.9|36024.9|36060.3|36040.3|36038.9|36018.9|212
1696591800000|2023-10-06 11:30:00|36043.5|36023.5|36089.2|36069.2|36096.4|36076.4|36041|36021|404
1696592100000|2023-10-06 11:35:00|36090.3|36070.3|36103.9|36083.9|36110.3|36090.3|36087.8|36067.8|194
1696592400000|2023-10-06 11:40:00|36105|36085|36138.9|36118.9|36143.9|36123.9|36103.9|36083.9|182
1696592700000|2023-10-06 11:45:00|36136.1|36116.1|36135|36115|36151.4|36131.4|36130|36110|150
1696593000000|2023-10-06 11:50:00|36132.5|36112.5|36155|36135|36170|36150|36131.1|36111.1|166
1696593300000|2023-10-06 11:55:00|36157.8|36137.8|36155|36135|36160|36140|36143.9|36123.9|165
1696593600000|2023-10-06 12:00:00|36153.6|36133.6|36155|36135|36183.9|36163.9|36141.1|36121.1|354
1696593900000|2023-10-06 12:05:00|36153.9|36133.9|36131.1|36111.1|36178.9|36158.9|36130|36110|338
1696594200000|2023-10-06 12:10:00|36132.5|36112.5|36127.5|36107.5|36146.4|36126.4|36048.9|36028.9|603
1696594500000|2023-10-06 12:15:00|36125|36105|36102.9|36082.9|36143.9|36123.9|36095|36075|303
1696594800000|2023-10-06 12:20:00|36100.4|36080.4|36102.9|36082.9|36120.4|36100.4|36069|36049|342
1696595100000|2023-10-06 12:25:00|36105.4|36085.4|36137.9|36117.9|36137.9|36117.9|36104.3|36084.3|217
1696595400000|2023-10-06 12:30:00|36145.7|36125.7|35877.9|35857.9|36147.9|36127.9|35874.3|35854.3|1771
1696595700000|2023-10-06 12:35:00|35879.3|35859.3|36040.4|36020.4|36041.8|36021.8|35876.5|35856.5|634
1696596000000|2023-10-06 12:40:00|36037.9|36017.9|36057.6|36037.6|36084|36064|36024|36004|532
1696596300000|2023-10-06 12:45:00|36056.5|36036.5|36032.9|36012.9|36072.9|36052.9|36002.9|35982.9|608
1696596600000|2023-10-06 12:50:00|36035.4|36015.4|36087.9|36067.9|36095.4|36075.4|35961.5|35941.5|632
1696596900000|2023-10-06 12:55:00|36089.3|36069.3|36221.9|36201.9|36226.9|36206.9|36080.4|36060.4|1366
1696597200000|2023-10-06 13:00:00|36222.9|36202.9|36215.8|36195.8|36249.7|36229.7|36170.4|36150.4|800
1696597500000|2023-10-06 13:05:00|36216.9|36196.9|36193.3|36173.3|36288.6|36268.6|36193.3|36173.3|556
1696597800000|2023-10-06 13:10:00|36192.2|36172.2|36269.7|36249.7|36290.8|36270.8|36172.2|36152.2|513
1696598100000|2023-10-06 13:15:00|36274.7|36254.7|36306.9|36286.9|36320.8|36300.8|36272.2|36252.2|634
1696598400000|2023-10-06 13:20:00|36305.8|36285.8|36370.8|36350.8|36373.3|36353.3|36302.2|36282.2|882
1696598700000|2023-10-06 13:25:00|36365.8|36345.8|36385.8|36365.8|36413.3|36393.3|36362.2|36342.2|789
1696599000000|2023-10-06 13:30:00|36384.4|36364.4|36390.8|36370.8|36424.7|36404.7|36361.9|36341.9|962
1696599300000|2023-10-06 13:35:00|36393.3|36373.3|36356.9|36336.9|36442.2|36422.2|36344.4|36324.4|763
1696599600000|2023-10-06 13:40:00|36355.8|36335.8|36293|36273|36355.8|36335.8|36275.2|36255.2|818
1696599900000|2023-10-06 13:45:00|36291.6|36271.6|36081.3|36061.3|36299.1|36279.1|36081.3|36061.3|1528
1696600200000|2023-10-06 13:50:00|36079.9|36059.9|36137.4|36117.4|36151.3|36131.3|36068.5|36048.5|1217
1696600500000|2023-10-06 13:55:00|36136.3|36116.3|36192.4|36172.4|36206.3|36186.3|36092.4|36072.4|696
1696600800000|2023-10-06 14:00:00|36193.5|36173.5|36287.7|36267.7|36288.8|36268.8|36191.3|36171.3|816
1696601100000|2023-10-06 14:05:00|36285.2|36265.2|36309.2|36289.2|36315.2|36295.2|36250.2|36230.2|837
1696601400000|2023-10-06 14:10:00|36310.2|36290.2|36367|36347|36386.7|36366.7|36277.7|36257.7|697
1696601700000|2023-10-06 14:15:00|36368.1|36348.1|36353.1|36333.1|36378.1|36358.1|36350.3|36330.3|517
1696602000000|2023-10-06 14:20:00|36354.2|36334.2|36398.1|36378.1|36400.9|36380.9|36290.3|36270.3|614
1696602300000|2023-10-06 14:25:00|36399.5|36379.5|36395.6|36375.6|36403.4|36383.4|36363.1|36343.1|456
1696602600000|2023-10-06 14:30:00|36394.5|36374.5|36402|36382|36444.5|36424.5|36391.7|36371.7|719
1696602900000|2023-10-06 14:35:00|36399.5|36379.5|36430.6|36410.6|36442|36422|36380.6|36360.6|673
1696603200000|2023-10-06 14:40:00|36429.2|36409.2|36372|36352|36468.4|36448.4|36342.8|36322.8|650
1696603500000|2023-10-06 14:45:00|36373.1|36353.1|36388.1|36368.1|36434.6|36414.6|36354.2|36334.2|565
1696603800000|2023-10-06 14:50:00|36389.2|36369.2|36353.5|36333.5|36389.2|36369.2|36344.2|36324.2|292
1696604100000|2023-10-06 14:55:00|36354.6|36334.6|36396|36376|36413.8|36393.8|36352.1|36332.1|380
1696604400000|2023-10-06 15:00:00|36391|36371|36374.3|36354.3|36391|36371|36320.7|36300.7|481
1696604700000|2023-10-06 15:05:00|36375.7|36355.7|36419.3|36399.3|36423.2|36403.2|36368.2|36348.2|543
1696605000000|2023-10-06 15:10:00|36415.4|36395.4|36473.2|36453.2|36498.2|36478.2|36397.9|36377.9|717
1696605300000|2023-10-06 15:15:00|36472.1|36452.1|36454.3|36434.3|36508.2|36488.2|36454.3|36434.3|650
1696605600000|2023-10-06 15:20:00|36455.7|36435.7|36500.4|36480.4|36504.3|36484.3|36446.8|36426.8|498
1696605900000|2023-10-06 15:25:00|36499.3|36479.3|36524|36504|36565.4|36545.4|36482.9|36462.9|1120
1696606200000|2023-10-06 15:30:00|36526.5|36506.5|36506.8|36486.8|36535.4|36515.4|36485.4|36465.4|660
1696606500000|2023-10-06 15:35:00|36508.2|36488.2|36451.5|36431.5|36524.3|36504.3|36451.5|36431.5|714
1696606800000|2023-10-06 15:40:00|36452.6|36432.6|36504.3|36484.3|36506.8|36486.8|36451.5|36431.5|556
1696607100000|2023-10-06 15:45:00|36502.9|36482.9|36524.3|36504.3|36531.8|36511.8|36451.5|36431.5|586
1696607400000|2023-10-06 15:50:00|36526.8|36506.8|36519.4|36499.4|36529.3|36509.3|36471.5|36451.5|276
1696607700000|2023-10-06 15:55:00|36520.8|36500.8|36540.5|36520.5|36543|36523|36515.4|36495.4|294
1696608000000|2023-10-06 16:00:00|36541.9|36521.9|36524.4|36504.4|36549.4|36529.4|36514.4|36494.4|394
1696608300000|2023-10-06 16:05:00|36526.9|36506.9|36510.5|36490.5|36534.4|36514.4|36505.5|36485.5|385
1696608600000|2023-10-06 16:10:00|36508|36488|36472.2|36452.2|36510.5|36490.5|36461.9|36441.9|415
1696608900000|2023-10-06 16:15:00|36473.3|36453.3|36469.4|36449.4|36485.5|36465.5|36459.4|36439.4|306
1696609200000|2023-10-06 16:20:00|36468.3|36448.3|36440.5|36420.5|36468.3|36448.3|36426.9|36406.9|449
1696609500000|2023-10-06 16:25:00|36439.4|36419.4|36468|36448|36484.4|36464.4|36429.4|36409.4|400
1696609800000|2023-10-06 16:30:00|36466.6|36446.6|36445.5|36425.5|36474.4|36454.4|36441.9|36421.9|392
1696610100000|2023-10-06 16:35:00|36444.4|36424.4|36436.6|36416.6|36459.4|36439.4|36411.6|36391.6|430
1696610400000|2023-10-06 16:40:00|36437.7|36417.7|36431.6|36411.6|36460.2|36440.2|36421.3|36401.3|503
1696610700000|2023-10-06 16:45:00|36432.7|36412.7|36440.2|36420.2|36462.7|36442.7|36430.2|36410.2|452
1696611000000|2023-10-06 16:50:00|36441.6|36421.6|36408.8|36388.8|36450.5|36430.5|36404.1|36384.1|485
1696611300000|2023-10-06 16:55:00|36410.2|36390.2|36385.6|36365.6|36412.7|36392.7|36381|36361|1987
1696611600000|2023-10-06 17:00:00|36386.7|36366.7|36453.4|36433.4|36454.5|36434.5|36384.5|36364.5|724
1696611900000|2023-10-06 17:05:00|36452.3|36432.3|36452.3|36432.3|36453.4|36433.4|36430.6|36410.6|371
1696612200000|2023-10-06 17:10:00|36450.9|36430.9|36457.3|36437.3|36457.3|36437.3|36433.4|36413.4|150
1696612500000|2023-10-06 17:15:00|36458.4|36438.4|36465.9|36445.9|36471.2|36451.2|36458.4|36438.4|103
1696612800000|2023-10-06 17:20:00|36467.3|36447.3|36474.5|36454.5|36490.9|36470.9|36465.9|36445.9|97
1696613100000|2023-10-06 17:25:00|36473.4|36453.4|36475.9|36455.9|36488.4|36468.4|36467.3|36447.3|94
1696613400000|2023-10-06 17:30:00|36477.3|36457.3|36477.4|36457.4|36488.4|36468.4|36475.9|36455.9|58
1696613700000|2023-10-06 17:35:00|36474.9|36454.9|36467.4|36447.4|36477.4|36457.4|36451|36431|85
1696614000000|2023-10-06 17:40:00|36468.8|36448.8|36448.5|36428.5|36473.5|36453.5|36447.1|36427.1|64
1696614300000|2023-10-06 17:45:00|36444.6|36424.6|36456|36436|36457.4|36437.4|36438.5|36418.5|67
1696614600000|2023-10-06 17:50:00|36454.6|36434.6|36458.5|36438.5|36459.6|36439.6|36443.5|36423.5|206
1696614900000|2023-10-06 17:55:00|36462.4|36442.4|36458.5|36438.5|36467.4|36447.4|36457.4|36437.4|112
1696615200000|2023-10-06 18:00:00|36457.4|36437.4|36472.4|36452.4|36474.9|36454.9|36451|36431|54
1696615500000|2023-10-06 18:05:00|36473.5|36453.5|36482.4|36462.4|36486.3|36466.3|36463.5|36443.5|99
1696615800000|2023-10-06 18:10:00|36483.5|36463.5|36483.5|36463.5|36487.4|36467.4|36479.9|36459.9|86
1696616100000|2023-10-06 18:15:00|36482.4|36462.4|36463.5|36443.5|36487.4|36467.4|36462.4|36442.4|78
1696616400000|2023-10-06 18:20:00|36462.4|36442.4|36474.9|36454.9|36477.4|36457.4|36462.4|36442.4|78
1696616700000|2023-10-06 18:25:00|36473.5|36453.5|36495|36475|36495|36475|36468.5|36448.5|157
1696617000000|2023-10-06 18:30:00|36496.1|36476.1|36488.6|36468.6|36496.1|36476.1|36474.6|36454.6|134
1696617300000|2023-10-06 18:35:00|36490|36470|36493.6|36473.6|36505|36485|36487.5|36467.5|95
1696617600000|2023-10-06 18:40:00|36494.7|36474.7|36488.6|36468.6|36503.6|36483.6|36486.1|36466.1|60
1696617900000|2023-10-06 18:45:00|36489.7|36469.7|36482.5|36462.5|36491.1|36471.1|36474.7|36454.7|74
1696618200000|2023-10-06 18:50:00|36483.6|36463.6|36456.1|36436.1|36483.6|36463.6|36456.1|36436.1|70
1696618500000|2023-10-06 18:55:00|36454.7|36434.7|36466.1|36446.1|36467.5|36447.5|36453.6|36433.6|50
1696618800000|2023-10-06 19:00:00|36467.5|36447.5|36453.6|36433.6|36467.5|36447.5|36453.6|36433.6|49
1696619100000|2023-10-06 19:05:00|36452.2|36432.2|36458.6|36438.6|36463.6|36443.6|36452.2|36432.2|26
1696619400000|2023-10-06 19:10:00|36456.1|36436.1|36448.6|36428.6|36456.1|36436.1|36442.5|36422.5|22
1696619700000|2023-10-06 19:15:00|36450|36430|36447.5|36427.5|36455|36435|36442.5|36422.5|32
1696620000000|2023-10-06 19:20:00|36448.6|36428.6|36461.2|36441.2|36463.7|36443.7|36447.5|36427.5|48
1696620300000|2023-10-06 19:25:00|36459.7|36439.7|36458.7|36438.7|36463.7|36443.7|36453.7|36433.7|18
1696620600000|2023-10-06 19:30:00|36460.1|36440.1|36451.2|36431.2|36463.7|36443.7|36451.2|36431.2|24
1696620900000|2023-10-06 19:35:00|36452.6|36432.6|36453.7|36433.7|36455.1|36435.1|36448.7|36428.7|10
1696621200000|2023-10-06 19:40:00|36455.1|36435.1|36447.6|36427.6|36457.6|36437.6|36442.3|36422.3|92
1696621500000|2023-10-06 19:45:00|36446.2|36426.2|36462.6|36442.6|36462.6|36442.6|36446.2|36426.2|131
1696621800000|2023-10-06 19:50:00|36458.7|36438.7|36443.7|36423.7|36460.1|36440.1|36434.8|36414.8|145
1696622100000|2023-10-06 19:55:00|36441.2|36421.2|36433.7|36413.7|36443.7|36423.7|36430.1|36410.1|92
1696622400000|2023-10-06 20:00:00|36435.1|36415.1|36448.7|36428.7|36450.1|36430.1|36433.7|36413.7|59
1696622700000|2023-10-06 20:05:00|36447.6|36427.6|36443.7|36423.7|36448.7|36428.7|36439.8|36419.8|40
1696623000000|2023-10-06 20:10:00|36442.3|36422.3|36438.7|36418.7|36442.3|36422.3|36434.8|36414.8|27
1696623300000|2023-10-06 20:15:00|36440.1|36420.1|36432.7|36412.7|36440.1|36420.1|36432.7|36412.7|13
1696623600000|2023-10-06 20:20:00|36435.2|36415.2|36434.1|36414.1|36435.5|36415.5|36432.7|36412.7|15
1696623900000|2023-10-06 20:25:00|36435.5|36415.5|36440.2|36420.2|36440.2|36420.2|36434.1|36414.1|8
1696624200000|2023-10-06 20:30:00|36438.8|36418.8|36443.8|36423.8|36443.8|36423.8|36437.7|36417.7|14
1696624500000|2023-10-06 20:35:00|36445.2|36425.2|36446.3|36426.3|36450.2|36430.2|36445.2|36425.2|40
1696624800000|2023-10-06 20:40:00|36443.8|36423.8|36443.8|36423.8|36447.7|36427.7|36443.8|36423.8|1
1696625100000|2023-10-06 20:45:00|36445.2|36425.2|36446.6|36426.6|36446.6|36426.6|36441.6|36421.6|70
1696625400000|2023-10-06 20:50:00|36449.1|36429.1|36446.3|36426.3|36450.5|36430.5|36445.2|36425.2|38
1696625700000|2023-10-06 20:55:00|36448.8|36428.8|36457.4|36437.4|36457.4|36437.4|36446.3|36426.3|41
1696802400000|2023-10-08 22:00:00|36409.3|36389.3|36317.9|36297.9|36409.3|36389.3|36315.4|36295.4|240
1696802700000|2023-10-08 22:05:00|36315.4|36295.4|36260.4|36240.4|36345.4|36325.4|36260.4|36240.4|106
1696803000000|2023-10-08 22:10:00|36265.4|36245.4|36265.4|36245.4|36300.4|36280.4|36260.4|36240.4|108
1696803300000|2023-10-08 22:15:00|36267.9|36247.9|36286.6|36266.6|36306.6|36286.6|36259.1|36239.1|46
1696803600000|2023-10-08 22:20:00|36283|36263|36315.5|36295.5|36318|36298|36281.6|36261.6|35
1696803900000|2023-10-08 22:25:00|36313|36293|36321.6|36301.6|36326.6|36306.6|36306.6|36286.6|21
1696804200000|2023-10-08 22:30:00|36323|36303|36308|36288|36331.6|36311.6|36306.6|36286.6|47
1696804500000|2023-10-08 22:35:00|36309.3|36289.3|36306.6|36286.6|36331.6|36311.6|36301.6|36281.6|32
1696804800000|2023-10-08 22:40:00|36313|36293|36296.7|36276.7|36331.7|36311.7|36296.7|36276.7|51
1696805100000|2023-10-08 22:45:00|36298|36278|36306.7|36286.7|36328|36308|36296.7|36276.7|16
1696805400000|2023-10-08 22:50:00|36308|36288|36319.2|36299.2|36319.2|36299.2|36298|36278|41
1696805700000|2023-10-08 22:55:00|36316.7|36296.7|36323|36303|36329.2|36309.2|36311.7|36291.7|27
1696806000000|2023-10-08 23:00:00|36324.4|36304.4|36311.7|36291.7|36326.7|36306.7|36301.7|36281.7|47
1696806300000|2023-10-08 23:05:00|36316.7|36296.7|36306.7|36286.7|36316.7|36296.7|36298|36278|40
1696806600000|2023-10-08 23:10:00|36308|36288|36311.9|36291.9|36324.2|36304.2|36306.7|36286.7|33
1696806900000|2023-10-08 23:15:00|36314.4|36294.4|36331.9|36311.9|36344.4|36324.4|36314.4|36294.4|55
1696807200000|2023-10-08 23:20:00|36329.4|36309.4|36334.4|36314.4|36338.1|36318.1|36321.9|36301.9|26
1696807500000|2023-10-08 23:25:00|36338.3|36318.3|36330.6|36310.6|36344.4|36324.4|36329.4|36309.4|24
1696807800000|2023-10-08 23:30:00|36329.4|36309.4|36330.8|36310.8|36338.3|36318.3|36329.4|36309.4|10
1696808100000|2023-10-08 23:35:00|36334.4|36314.4|36327|36307|36344.4|36324.4|36321.9|36301.9|24
1696808400000|2023-10-08 23:40:00|36329.5|36309.5|36339.5|36319.5|36344.5|36324.5|36324.5|36304.5|48
1696808700000|2023-10-08 23:45:00|36329.5|36309.5|36303.1|36283.1|36334.5|36314.5|36294.5|36274.5|67
1696809000000|2023-10-08 23:50:00|36304.5|36284.5|36312|36292|36319.5|36299.5|36304.5|36284.5|36
1696809300000|2023-10-08 23:55:00|36309.5|36289.5|36309.5|36289.5|36310.8|36290.8|36304.5|36284.5|44
1696809600000|2023-10-09 00:00:00|36308.1|36288.1|36337|36317|36354.5|36334.5|36294.5|36274.5|168
1696809900000|2023-10-09 00:05:00|36334.5|36314.5|36365.7|36345.7|36383.2|36363.2|36329.5|36309.5|148
1696810200000|2023-10-09 00:10:00|36367|36347|36378.2|36358.2|36390.7|36370.7|36359.5|36339.5|117
1696810500000|2023-10-09 00:15:00|36380.7|36360.7|36409.5|36389.5|36419.5|36399.5|36379.5|36359.5|133
1696810800000|2023-10-09 00:20:00|36408.2|36388.2|36445.7|36425.7|36453.2|36433.2|36403.2|36383.2|115
1696811100000|2023-10-09 00:25:00|36447|36427|36438.2|36418.2|36454.5|36434.5|36428.4|36408.4|64
1696811400000|2023-10-09 00:30:00|36436.9|36416.9|36459.6|36439.6|36469.5|36449.5|36435.7|36415.7|94
1696811700000|2023-10-09 00:35:00|36458.2|36438.2|36451.9|36431.9|36483.2|36463.2|36446.9|36426.9|114
1696812000000|2023-10-09 00:40:00|36450.5|36430.5|36470.5|36450.5|36491.9|36471.9|36450.5|36430.5|133
1696812300000|2023-10-09 00:45:00|36469.2|36449.2|36481.9|36461.9|36481.9|36461.9|36469.2|36449.2|47
1696812600000|2023-10-09 00:50:00|36480.5|36460.5|36486.9|36466.9|36491.9|36471.9|36475.5|36455.5|64
1696812900000|2023-10-09 00:55:00|36485.6|36465.6|36516.9|36496.9|36529.6|36509.6|36475.6|36455.6|153
1696813200000|2023-10-09 01:00:00|36515.6|36495.6|36638.3|36618.3|36644.6|36624.6|36515.6|36495.6|906
1696813500000|2023-10-09 01:05:00|36636.9|36616.9|36645.8|36625.8|36674.6|36654.6|36635.6|36615.6|614
1696813800000|2023-10-09 01:10:00|36640.8|36620.8|36620.8|36600.8|36659.6|36639.6|36611.9|36591.9|358
1696814100000|2023-10-09 01:15:00|36622.1|36602.1|36648.3|36628.3|36659.6|36639.6|36601.9|36581.9|239
1696814400000|2023-10-09 01:20:00|36649.6|36629.6|36669.6|36649.6|36680|36660|36644.6|36624.6|456
1696814700000|2023-10-09 01:25:00|36670.8|36650.8|36659.5|36639.5|36680.8|36660.8|36645.8|36625.8|308
1696815000000|2023-10-09 01:30:00|36658.3|36638.3|36675.6|36655.6|36678.1|36658.1|36610.6|36590.6|343
1696815300000|2023-10-09 01:35:00|36677|36657|36703.3|36683.3|36710.8|36690.8|36665.6|36645.6|252
1696815600000|2023-10-09 01:40:00|36700.8|36680.8|36698.3|36678.3|36727.2|36707.2|36694.7|36674.7|250
1696815900000|2023-10-09 01:45:00|36699.7|36679.7|36748.3|36728.3|36759.7|36739.7|36698.3|36678.3|251
1696816200000|2023-10-09 01:50:00|36749.7|36729.7|36779.7|36759.7|36784.7|36764.7|36744.7|36724.7|159
1696816500000|2023-10-09 01:55:00|36778.5|36758.5|36803.6|36783.6|36803.6|36783.6|36776|36756|171
1696816800000|2023-10-09 02:00:00|36806.1|36786.1|36784.7|36764.7|36808.6|36788.6|36772.2|36752.2|273
1696817100000|2023-10-09 02:05:00|36783.4|36763.4|36813.6|36793.6|36813.6|36793.6|36769.7|36749.7|185
1696817400000|2023-10-09 02:10:00|36816.3|36796.3|36820.9|36800.9|36825.9|36805.9|36809.7|36789.7|179
1696817700000|2023-10-09 02:15:00|36819.7|36799.7|36812.2|36792.2|36830.9|36810.9|36799.7|36779.7|96
1696818000000|2023-10-09 02:20:00|36813.6|36793.6|36814.8|36794.8|36830.9|36810.9|36805.9|36785.9|119
1696818300000|2023-10-09 02:25:00|36815.9|36795.9|36824.6|36804.6|36837.1|36817.1|36804.8|36784.8|148
1696818600000|2023-10-09 02:30:00|36823.2|36803.2|36835.7|36815.7|36843.2|36823.2|36822.1|36802.1|227
1696818900000|2023-10-09 02:35:00|36834.4|36814.4|36824.6|36804.6|36840.7|36820.7|36813.3|36793.3|176
1696819200000|2023-10-09 02:40:00|36825.8|36805.8|36833.3|36813.3|36838.3|36818.3|36818.3|36798.3|105
1696819500000|2023-10-09 02:45:00|36835.8|36815.8|36817.1|36797.1|36840.8|36820.8|36810.8|36790.8|78
1696819800000|2023-10-09 02:50:00|36818.3|36798.3|36827.1|36807.1|36827.1|36807.1|36804.6|36784.6|106
1696820100000|2023-10-09 02:55:00|36828.3|36808.3|36817.1|36797.1|36833.3|36813.3|36808.3|36788.3|117
1696820400000|2023-10-09 03:00:00|36818.3|36798.3|36802.1|36782.1|36818.3|36798.3|36791.8|36771.8|180
1696820700000|2023-10-09 03:05:00|36799.6|36779.6|36812.2|36792.2|36822.1|36802.1|36797.1|36777.1|84
1696821000000|2023-10-09 03:10:00|36809.7|36789.7|36772.2|36752.2|36813.5|36793.5|36769.7|36749.7|136
1696821300000|2023-10-09 03:15:00|36769.7|36749.7|36773.5|36753.5|36791|36771|36764.7|36744.7|119
1696821600000|2023-10-09 03:20:00|36772.2|36752.2|36773.5|36753.5|36788.5|36768.5|36767.2|36747.2|96
1696821900000|2023-10-09 03:25:00|36774.9|36754.9|36794.7|36774.7|36801|36781|36774.9|36754.9|126
1696822200000|2023-10-09 03:30:00|36793.5|36773.5|36784.7|36764.7|36798.5|36778.5|36782.2|36762.2|58
1696822500000|2023-10-09 03:35:00|36783.5|36763.5|36778.6|36758.6|36788.4|36768.4|36778.6|36758.6|55
1696822800000|2023-10-09 03:40:00|36779.9|36759.9|36778.6|36758.6|36786.1|36766.1|36771.1|36751.1|52
1696823100000|2023-10-09 03:45:00|36779.9|36759.9|36777.2|36757.2|36781.1|36761.1|36767.2|36747.2|38
1696823400000|2023-10-09 03:50:00|36776.1|36756.1|36772.2|36752.2|36777.2|36757.2|36769.7|36749.7|25
1696823700000|2023-10-09 03:55:00|36773.6|36753.6|36777.2|36757.2|36778.6|36758.6|36759.7|36739.7|47
1696824000000|2023-10-09 04:00:00|36777.3|36757.3|36794.8|36774.8|36801.1|36781.1|36777.3|36757.3|36
1696824300000|2023-10-09 04:05:00|36792.3|36772.3|36782.3|36762.3|36792.3|36772.3|36777.3|36757.3|30
1696824600000|2023-10-09 04:10:00|36780.9|36760.9|36793.6|36773.6|36802.3|36782.3|36780.9|36760.9|36
1696824900000|2023-10-09 04:15:00|36794.8|36774.8|36797.3|36777.3|36812.3|36792.3|36792.3|36772.3|35
1696825200000|2023-10-09 04:20:00|36798.4|36778.4|36801|36781|36811.1|36791.1|36795.9|36775.9|18
1696825500000|2023-10-09 04:25:00|36799.6|36779.6|36782.3|36762.3|36802.3|36782.3|36777.3|36757.3|37
1696825800000|2023-10-09 04:30:00|36781|36761|36734.8|36714.8|36783.5|36763.5|36712.3|36692.3|153
1696826100000|2023-10-09 04:35:00|36736.2|36716.2|36736.2|36716.2|36737.3|36717.3|36723.7|36703.7|23
1696826400000|2023-10-09 04:40:00|36733.7|36713.7|36717.3|36697.3|36737.3|36717.3|36707.3|36687.3|42
1696826700000|2023-10-09 04:45:00|36713.7|36693.7|36703.7|36683.7|36716.2|36696.2|36681.2|36661.2|109
1696827000000|2023-10-09 04:50:00|36705|36685|36688.5|36668.5|36712.3|36692.3|36688.5|36668.5|32
1696827300000|2023-10-09 04:55:00|36687.4|36667.4|36687.4|36667.4|36693.7|36673.7|36677.4|36657.4|64
1696827600000|2023-10-09 05:00:00|36686.2|36666.2|36727.4|36707.4|36727.4|36707.4|36683.7|36663.7|146
1696827900000|2023-10-09 05:05:00|36729.9|36709.9|36719.9|36699.9|36733.5|36713.5|36709.9|36689.9|88
1696828200000|2023-10-09 05:10:00|36721.2|36701.2|36721.1|36701.1|36747.4|36727.4|36716|36696|89
1696828500000|2023-10-09 05:15:00|36719.7|36699.7|36702.4|36682.4|36723.6|36703.6|36696.2|36676.2|78
1696828800000|2023-10-09 05:20:00|36703.7|36683.7|36699.9|36679.9|36707.4|36687.4|36692.4|36672.4|52
1696829100000|2023-10-09 05:25:00|36698.6|36678.6|36712.4|36692.4|36712.4|36692.4|36692.4|36672.4|110
1696829400000|2023-10-09 05:30:00|36707.4|36687.4|36727.4|36707.4|36732.4|36712.4|36697.4|36677.4|381
1696829700000|2023-10-09 05:35:00|36728.8|36708.8|36752.4|36732.4|36753.6|36733.6|36722.4|36702.4|134
1696830000000|2023-10-09 05:40:00|36753.6|36733.6|36744.9|36724.9|36773.6|36753.6|36738.6|36718.6|102
1696830300000|2023-10-09 05:45:00|36746.1|36726.1|36742.5|36722.5|36778.6|36758.6|36727.5|36707.5|166
1696830600000|2023-10-09 05:50:00|36745|36725|36752.5|36732.5|36767.5|36747.5|36743.8|36723.8|117
1696830900000|2023-10-09 05:55:00|36753.8|36733.8|36762.5|36742.5|36781.1|36761.1|36752.5|36732.5|59
1696831200000|2023-10-09 06:00:00|36763.8|36743.8|36768.8|36748.8|36777.5|36757.5|36741.3|36721.3|219
1696831500000|2023-10-09 06:05:00|36770.2|36750.2|36810.2|36790.2|36815.2|36795.2|36770.2|36750.2|138
1696831800000|2023-10-09 06:10:00|36815.2|36795.2|36822.7|36802.7|36835.2|36815.2|36804|36784|179
1696832100000|2023-10-09 06:15:00|36825.2|36805.2|36835.2|36815.2|36837.7|36817.7|36805.2|36785.2|109
1696832400000|2023-10-09 06:20:00|36834|36814|36835.2|36815.2|36845.2|36825.2|36825.2|36805.2|109
1696832700000|2023-10-09 06:25:00|36833.9|36813.9|36813.9|36793.9|36835.2|36815.2|36810.2|36790.2|188
1696833000000|2023-10-09 06:30:00|36815.2|36795.2|36827.7|36807.7|36840.2|36820.2|36805.2|36785.2|206
1696833300000|2023-10-09 06:35:00|36826.4|36806.4|36830.2|36810.2|36850.2|36830.2|36819.1|36799.1|169
1696833600000|2023-10-09 06:40:00|36829.1|36809.1|36825.2|36805.2|36831.6|36811.6|36820.2|36800.2|57
1696833900000|2023-10-09 06:45:00|36824.1|36804.1|36827.7|36807.7|36841.6|36821.6|36820.2|36800.2|125
1696834200000|2023-10-09 06:50:00|36826.4|36806.4|36816.6|36796.6|36835.3|36815.3|36815.3|36795.3|175
1696834500000|2023-10-09 06:55:00|36817.9|36797.9|36835.1|36815.1|36851.4|36831.4|36815.3|36795.3|206
1696834800000|2023-10-09 07:00:00|36830.1|36810.1|36795.1|36775.1|36851.4|36831.4|36792.6|36772.6|217
1696835100000|2023-10-09 07:05:00|36800.1|36780.1|36731.3|36711.3|36802.6|36782.6|36716.3|36696.3|270
1696835400000|2023-10-09 07:10:00|36729.9|36709.9|36745.1|36725.1|36782.6|36762.6|36701.3|36681.3|206
1696835700000|2023-10-09 07:15:00|36746.3|36726.3|36668.6|36648.6|36747.6|36727.6|36662.5|36642.5|286
1696836000000|2023-10-09 07:20:00|36667.5|36647.5|36680|36660|36700|36680|36648.8|36628.8|144
1696836300000|2023-10-09 07:25:00|36683.8|36663.8|36683.6|36663.6|36715|36695|36676.3|36656.3|105
1696836600000|2023-10-09 07:30:00|36685|36665|36695|36675|36713.8|36693.8|36673.8|36653.8|87
1696836900000|2023-10-09 07:35:00|36693.8|36673.8|36672.5|36652.5|36718.8|36698.8|36663.7|36643.7|106
1696837200000|2023-10-09 07:40:00|36670|36650|36648.8|36628.8|36688.8|36668.8|36638.8|36618.8|206
1696837500000|2023-10-09 07:45:00|36647.5|36627.5|36616.3|36596.3|36647.5|36627.5|36607.3|36587.3|234
1696837800000|2023-10-09 07:50:00|36613.8|36593.8|36652.7|36632.7|36660.2|36640.2|36596.2|36576.2|157
1696838100000|2023-10-09 07:55:00|36653.9|36633.9|36641.4|36621.4|36667.7|36647.7|36631.4|36611.4|86
1696838400000|2023-10-09 08:00:00|36646.4|36626.4|36643.9|36623.9|36670.2|36650.2|36630|36610|150
1696838700000|2023-10-09 08:05:00|36645.2|36625.2|36642.7|36622.7|36672.4|36652.4|36618.9|36598.9|133
1696839000000|2023-10-09 08:10:00|36643.9|36623.9|36628.9|36608.9|36648.9|36628.9|36605.1|36585.1|150
1696839300000|2023-10-09 08:15:00|36626.4|36606.4|36627.7|36607.7|36634.1|36614.1|36602.7|36582.7|70
1696839600000|2023-10-09 08:20:00|36630.2|36610.2|36633.7|36613.7|36662.7|36642.7|36627.7|36607.7|112
1696839900000|2023-10-09 08:25:00|36635.1|36615.1|36655.1|36635.1|36670.1|36650.1|36631.4|36611.4|28
1696840200000|2023-10-09 08:30:00|36657.6|36637.6|36677.6|36657.6|36697.6|36677.6|36656.4|36636.4|80
1696840500000|2023-10-09 08:35:00|36675.1|36655.1|36675.1|36655.1|36682.6|36662.6|36668.8|36648.8|39
1696840800000|2023-10-09 08:40:00|36673.8|36653.8|36711.5|36691.5|36717.8|36697.8|36670.1|36650.1|81
1696841100000|2023-10-09 08:45:00|36712.8|36692.8|36696.5|36676.5|36717.8|36697.8|36679|36659|76
1696841400000|2023-10-09 08:50:00|36697.8|36677.8|36707.8|36687.8|36719|36699|36684|36664|61
1696841700000|2023-10-09 08:55:00|36710.3|36690.3|36737.8|36717.8|36741.5|36721.5|36702.8|36682.8|75
1696842000000|2023-10-09 09:00:00|36739.2|36719.2|36760.3|36740.3|36769.2|36749.2|36731.5|36711.5|128
1696842300000|2023-10-09 09:05:00|36762.8|36742.8|36762.8|36742.8|36794.2|36774.2|36762.8|36742.8|94
1696842600000|2023-10-09 09:10:00|36761.5|36741.5|36737.8|36717.8|36766.5|36746.5|36730.3|36710.3|95
1696842900000|2023-10-09 09:15:00|36739.2|36719.2|36752.9|36732.9|36776.5|36756.5|36721.5|36701.5|162
1696843200000|2023-10-09 09:20:00|36757.9|36737.9|36755.4|36735.4|36764.2|36744.2|36734.2|36714.2|88
1696843500000|2023-10-09 09:25:00|36752.9|36732.9|36752.9|36732.9|36777.9|36757.9|36750.4|36730.4|54
1696843800000|2023-10-09 09:30:00|36747.9|36727.9|36715.4|36695.4|36749.2|36729.2|36707.9|36687.9|60
1696844100000|2023-10-09 09:35:00|36714|36694|36676.6|36656.6|36717.9|36697.9|36675.4|36655.4|61
1696844400000|2023-10-09 09:40:00|36675.4|36655.4|36680.4|36660.4|36681.6|36661.6|36667.9|36647.9|38
1696844700000|2023-10-09 09:45:00|36680.6|36660.6|36657.9|36637.9|36685.4|36665.4|36657.9|36637.9|51
1696845000000|2023-10-09 09:50:00|36660.4|36640.4|36679.3|36659.3|36682.9|36662.9|36660.4|36640.4|36
1696845300000|2023-10-09 09:55:00|36680.4|36660.4|36687.9|36667.9|36702.9|36682.9|36677.9|36657.9|48
1696845600000|2023-10-09 10:00:00|36686.6|36666.6|36697.9|36677.9|36702.9|36682.9|36685.4|36665.4|49
1696845900000|2023-10-09 10:05:00|36695.4|36675.4|36695.4|36675.4|36702.9|36682.9|36687.9|36667.9|35
1696846200000|2023-10-09 10:10:00|36692.9|36672.9|36696.6|36676.6|36708|36688|36687.9|36667.9|49
1696846500000|2023-10-09 10:15:00|36695.5|36675.5|36683|36663|36703|36683|36683|36663|27
1696846800000|2023-10-09 10:20:00|36684.3|36664.3|36675.5|36655.5|36688|36668|36665.5|36645.5|68
1696847100000|2023-10-09 10:25:00|36673|36653|36668|36648|36675.5|36655.5|36663|36643|56
1696847400000|2023-10-09 10:30:00|36664.2|36644.2|36668|36648|36673|36653|36653|36633|78
1696847700000|2023-10-09 10:35:00|36670.7|36650.7|36660.5|36640.5|36673|36653|36659.2|36639.2|90
1696848000000|2023-10-09 10:40:00|36661.8|36641.8|36658|36638|36673|36653|36649.2|36629.2|66
1696848300000|2023-10-09 10:45:00|36659.3|36639.3|36683|36663|36688|36668|36655.5|36635.5|59
1696848600000|2023-10-09 10:50:00|36685.5|36665.5|36643|36623|36698|36678|36643|36623|114
1696848900000|2023-10-09 10:55:00|36644.2|36624.2|36620.5|36600.5|36646.7|36626.7|36608|36588|153
1696849200000|2023-10-09 11:00:00|36625.5|36605.5|36615.6|36595.6|36649.4|36629.4|36613.1|36593.1|164
1696849500000|2023-10-09 11:05:00|36613.1|36593.1|36634.4|36614.4|36635.6|36615.6|36598.1|36578.1|149
1696849800000|2023-10-09 11:10:00|36635.6|36615.6|36635.6|36615.6|36653.1|36633.1|36633.1|36613.1|65
1696850100000|2023-10-09 11:15:00|36633.1|36613.1|36613.1|36593.1|36643.1|36623.1|36610.4|36590.4|94
1696850400000|2023-10-09 11:20:00|36610.4|36590.4|36618.1|36598.1|36623.1|36603.1|36599.2|36579.2|102
1696850700000|2023-10-09 11:25:00|36619.3|36599.3|36623.1|36603.1|36636.8|36616.8|36616.8|36596.8|88
1696851000000|2023-10-09 11:30:00|36626.8|36606.8|36615.4|36595.4|36638.1|36618.1|36605.4|36585.4|197
1696851300000|2023-10-09 11:35:00|36612.9|36592.9|36601.6|36581.6|36631.8|36611.8|36596.6|36576.6|227
1696851600000|2023-10-09 11:40:00|36599.1|36579.1|36564.1|36544.1|36606.6|36586.6|36556.6|36536.6|205
1696851900000|2023-10-09 11:45:00|36561.6|36541.6|36581.6|36561.6|36590.5|36570.5|36556.6|36536.6|120
1696852200000|2023-10-09 11:50:00|36583|36563|36611.7|36591.7|36620.5|36600.5|36581.6|36561.6|115
1696852500000|2023-10-09 11:55:00|36610.5|36590.5|36624.2|36604.2|36635.5|36615.5|36605.5|36585.5|92
1696852800000|2023-10-09 12:00:00|36621.7|36601.7|36581.7|36561.7|36625.5|36605.5|36580.5|36560.5|196
1696853100000|2023-10-09 12:05:00|36580.5|36560.5|36621.7|36601.7|36631.7|36611.7|36571.7|36551.7|240
1696853400000|2023-10-09 12:10:00|36620.5|36600.5|36601.7|36581.7|36628|36608|36591.7|36571.7|291
1696853700000|2023-10-09 12:15:00|36597.9|36577.9|36561.7|36541.7|36600.5|36580.5|36561.7|36541.7|189
1696854000000|2023-10-09 12:20:00|36560.4|36540.4|36560.5|36540.5|36575.5|36555.5|36543|36523|202
1696854300000|2023-10-09 12:25:00|36559.2|36539.2|36585.6|36565.6|36585.6|36565.6|36549.2|36529.2|257
1696854600000|2023-10-09 12:30:00|36584.2|36564.2|36588.1|36568.1|36605.6|36585.6|36571.7|36551.7|190
1696854900000|2023-10-09 12:35:00|36586.7|36566.7|36560.6|36540.6|36595.6|36575.6|36556.7|36536.7|235
1696855200000|2023-10-09 12:40:00|36563.1|36543.1|36556.7|36536.7|36575.6|36555.6|36555.6|36535.6|175
1696855500000|2023-10-09 12:45:00|36560.6|36540.6|36591.8|36571.8|36596.8|36576.8|36540.6|36520.6|213
1696855800000|2023-10-09 12:50:00|36594.3|36574.3|36616.8|36596.8|36620.6|36600.6|36591.8|36571.8|175
1696856100000|2023-10-09 12:55:00|36619.3|36599.3|36634.3|36614.3|36641.8|36621.8|36613.1|36593.1|269
1696856400000|2023-10-09 13:00:00|36636.8|36616.8|36684.3|36664.3|36690.6|36670.6|36631.8|36611.8|1199
1696856700000|2023-10-09 13:05:00|36685.6|36665.6|36626.8|36606.8|36690.6|36670.6|36614.3|36594.3|328
1696857000000|2023-10-09 13:10:00|36625.6|36605.6|36605.6|36585.6|36626.8|36606.8|36596.8|36576.8|273
1696857300000|2023-10-09 13:15:00|36604.3|36584.3|36596.8|36576.8|36606.8|36586.8|36576.8|36556.8|402
1696857600000|2023-10-09 13:20:00|36595.6|36575.6|36613|36593|36638.2|36618.2|36595.6|36575.6|186
1696857900000|2023-10-09 13:25:00|36611.8|36591.8|36636.8|36616.8|36649.5|36629.5|36611.8|36591.8|237
1696858200000|2023-10-09 13:30:00|36639.5|36619.5|36655.7|36635.7|36689.5|36669.5|36636.8|36616.8|510
1696858500000|2023-10-09 13:35:00|36656.8|36636.8|36701.9|36681.9|36725.7|36705.7|36646.8|36626.8|381
1696858800000|2023-10-09 13:40:00|36699.4|36679.4|36681.9|36661.9|36705.7|36685.7|36664.4|36644.4|256
1696859100000|2023-10-09 13:45:00|36689.4|36669.4|36641.9|36621.9|36691.9|36671.9|36636.9|36616.9|313
1696859400000|2023-10-09 13:50:00|36639.4|36619.4|36748.2|36728.2|36775.3|36755.3|36606.9|36586.9|1066
1696859700000|2023-10-09 13:55:00|36746.9|36726.9|36755.7|36735.7|36792|36772|36738.2|36718.2|730
1696860000000|2023-10-09 14:00:00|36760.7|36740.7|36720.7|36700.7|36775.7|36755.7|36715.7|36695.7|385
1696860300000|2023-10-09 14:05:00|36721.9|36701.9|36688.2|36668.2|36721.9|36701.9|36683.2|36663.2|300
1696860600000|2023-10-09 14:10:00|36689.4|36669.4|36706.8|36686.8|36715.7|36695.7|36658.1|36638.1|454
1696860900000|2023-10-09 14:15:00|36704.3|36684.3|36724.3|36704.3|36743.1|36723.1|36703.1|36683.1|208
1696861200000|2023-10-09 14:20:00|36723.1|36703.1|36786.8|36766.8|36788.1|36768.1|36715.6|36695.6|299
1696861500000|2023-10-09 14:25:00|36784.3|36764.3|36763.1|36743.1|36793.1|36773.1|36759.3|36739.3|281
1696861800000|2023-10-09 14:30:00|36764.3|36744.3|36793.1|36773.1|36818.1|36798.1|36758.1|36738.1|264
1696862100000|2023-10-09 14:35:00|36794.5|36774.5|36795.6|36775.6|36813.1|36793.1|36792|36772|211
1696862400000|2023-10-09 14:40:00|36794.3|36774.3|36783.2|36763.2|36798.1|36778.1|36763.1|36743.1|149
1696862700000|2023-10-09 14:45:00|36782|36762|36718.2|36698.2|36788.2|36768.2|36710.5|36690.5|328
1696863000000|2023-10-09 14:50:00|36717|36697|36740.7|36720.7|36743.2|36723.2|36709.3|36689.3|225
1696863300000|2023-10-09 14:55:00|36742|36722|36764.4|36744.4|36782|36762|36742|36722|279
1696863600000|2023-10-09 15:00:00|36763.2|36743.2|36756.9|36736.9|36773.2|36753.2|36749.4|36729.4|156
1696863900000|2023-10-09 15:05:00|36758.2|36738.2|36776.9|36756.9|36789.4|36769.4|36758.2|36738.2|181
1696864200000|2023-10-09 15:10:00|36778.2|36758.2|36776.7|36756.7|36781.9|36761.9|36755.5|36735.5|304
1696864500000|2023-10-09 15:15:00|36780.6|36760.6|36735.6|36715.6|36780.6|36760.6|36731.7|36711.7|163
1696864800000|2023-10-09 15:20:00|36736.7|36716.7|36708.1|36688.1|36744.4|36724.4|36708.1|36688.1|202
1696865100000|2023-10-09 15:25:00|36706.7|36686.7|36700.6|36680.6|36710.6|36690.6|36685.6|36665.6|239
1696865400000|2023-10-09 15:30:00|36701.9|36681.9|36693.1|36673.1|36724.4|36704.4|36691.8|36671.8|245
1696865700000|2023-10-09 15:35:00|36691.8|36671.8|36720.6|36700.6|36720.6|36700.6|36683.1|36663.1|189
1696866000000|2023-10-09 15:40:00|36719.4|36699.4|36690.5|36670.5|36720.6|36700.6|36684.1|36664.1|193
1696866300000|2023-10-09 15:45:00|36691.8|36671.8|36709.1|36689.1|36719.1|36699.1|36679.1|36659.1|279
1696866600000|2023-10-09 15:50:00|36710.5|36690.5|36696.5|36676.5|36710.5|36690.5|36695.3|36675.3|192
1696866900000|2023-10-09 15:55:00|36695.3|36675.3|36675.3|36655.3|36704.2|36684.2|36671.5|36651.5|210
1696867200000|2023-10-09 16:00:00|36676.5|36656.5|36663|36643|36685.3|36665.3|36661.8|36641.8|238
1696867500000|2023-10-09 16:05:00|36660.5|36640.5|36644.2|36624.2|36664.2|36644.2|36643|36623|211
1696867800000|2023-10-09 16:10:00|36643|36623|36619.2|36599.2|36649.2|36629.2|36619.2|36599.2|307
1696868100000|2023-10-09 16:15:00|36612.9|36592.9|36615.4|36595.4|36625.4|36605.4|36602.9|36582.9|227
1696868400000|2023-10-09 16:20:00|36616.6|36596.6|36619.1|36599.1|36631.6|36611.6|36615.4|36595.4|144
1696868700000|2023-10-09 16:25:00|36620.4|36600.4|36609.1|36589.1|36626.6|36606.6|36606.6|36586.6|121
1696869000000|2023-10-09 16:30:00|36607.9|36587.9|36604.1|36584.1|36621.6|36601.6|36600.4|36580.4|253
1696869300000|2023-10-09 16:35:00|36602.8|36582.8|36590.3|36570.3|36610.4|36590.4|36587.8|36567.8|387
1696869600000|2023-10-09 16:40:00|36591.6|36571.6|36592.8|36572.8|36605.4|36585.4|36587.8|36567.8|306
1696869900000|2023-10-09 16:45:00|36590.3|36570.3|36589|36569|36599|36579|36577.8|36557.8|234
1696870200000|2023-10-09 16:50:00|36590.3|36570.3|36594|36574|36606.6|36586.6|36586.5|36566.5|506
1696870500000|2023-10-09 16:55:00|36591.3|36571.3|36598.1|36578.1|36606.6|36586.6|36546.5|36526.5|1640
1696870800000|2023-10-09 17:00:00|36594.3|36574.3|36579.3|36559.3|36611.9|36591.9|36573|36553|288
1696871100000|2023-10-09 17:05:00|36578.1|36558.1|36603.1|36583.1|36610.6|36590.6|36578.1|36558.1|53
1696871400000|2023-10-09 17:10:00|36604.3|36584.3|36618.1|36598.1|36628.1|36608.1|36599.3|36579.3|116
1696871700000|2023-10-09 17:15:00|36619.3|36599.3|36623.2|36603.2|36632|36612|36618.1|36598.1|61
1696872000000|2023-10-09 17:20:00|36622|36602|36630.7|36610.7|36630.7|36610.7|36608.2|36588.2|76
1696872300000|2023-10-09 17:25:00|36629.3|36609.3|36638.2|36618.2|36642|36622|36629.3|36609.3|66
1696872600000|2023-10-09 17:30:00|36642|36622|36667|36647|36667|36647|36642|36622|108
1696872900000|2023-10-09 17:35:00|36664.5|36644.5|36682|36662|36683.2|36663.2|36658.2|36638.2|51
1696873200000|2023-10-09 17:40:00|36683.2|36663.2|36708.2|36688.2|36720.7|36700.7|36683.2|36663.2|91
1696873500000|2023-10-09 17:45:00|36713.2|36693.2|36700.7|36680.7|36717|36697|36692|36672|62
1696873800000|2023-10-09 17:50:00|36702|36682|36707.1|36687.1|36709.5|36689.5|36697|36677|56
1696874100000|2023-10-09 17:55:00|36704.4|36684.4|36707.1|36687.1|36713.2|36693.2|36699.6|36679.6|72
1696874400000|2023-10-09 18:00:00|36708.2|36688.2|36727.1|36707.1|36728.2|36708.2|36703.2|36683.2|82
1696874700000|2023-10-09 18:05:00|36724.6|36704.6|36717.1|36697.1|36728.2|36708.2|36717.1|36697.1|27
1696875000000|2023-10-09 18:10:00|36718.3|36698.3|36717.1|36697.1|36720.8|36700.8|36713.3|36693.3|47
1696875300000|2023-10-09 18:15:00|36718.3|36698.3|36708.3|36688.3|36725.8|36705.8|36707.1|36687.1|24
1696875600000|2023-10-09 18:20:00|36709.6|36689.6|36717.1|36697.1|36719.6|36699.6|36707.1|36687.1|42
1696875900000|2023-10-09 18:25:00|36718.3|36698.3|36722.1|36702.1|36723.3|36703.3|36713.3|36693.3|24
1696876200000|2023-10-09 18:30:00|36723.3|36703.3|36708.3|36688.3|36727.1|36707.1|36708.3|36688.3|41
1696876500000|2023-10-09 18:35:00|36709.6|36689.6|36718.3|36698.3|36718.3|36698.3|36703.3|36683.3|35
1696876800000|2023-10-09 18:40:00|36723.3|36703.3|36725.8|36705.8|36732.1|36712.1|36722.1|36702.1|40
1696877100000|2023-10-09 18:45:00|36724.5|36704.5|36703.3|36683.3|36724.7|36704.7|36702.2|36682.2|17
1696877400000|2023-10-09 18:50:00|36704.7|36684.7|36712.2|36692.2|36713.3|36693.3|36702.2|36682.2|37
1696877700000|2023-10-09 18:55:00|36713.3|36693.3|36732.2|36712.2|36732.2|36712.2|36713.3|36693.3|60
1696878000000|2023-10-09 19:00:00|36733.4|36713.4|36741|36721|36747.2|36727.2|36727.2|36707.2|122
1696878300000|2023-10-09 19:05:00|36743.5|36723.5|36726|36706|36746|36726|36721|36701|28
1696878600000|2023-10-09 19:10:00|36728.5|36708.5|36727.4|36707.4|36738.5|36718.5|36726|36706|21
1696878900000|2023-10-09 19:15:00|36726|36706|36736|36716|36741|36721|36726|36706|36
1696879200000|2023-10-09 19:20:00|36734.7|36714.7|36732.2|36712.2|36741.1|36721.1|36731.1|36711.1|24
1696879500000|2023-10-09 19:25:00|36731.1|36711.1|36741.1|36721.1|36746.1|36726.1|36731.1|36711.1|16
1696879800000|2023-10-09 19:30:00|36738.4|36718.4|36726.1|36706.1|36739.9|36719.9|36726.1|36706.1|21
1696880100000|2023-10-09 19:35:00|36723.6|36703.6|36721.1|36701.1|36727.4|36707.4|36718.6|36698.6|19
1696880400000|2023-10-09 19:40:00|36723.6|36703.6|36726.1|36706.1|36731.1|36711.1|36721.1|36701.1|36
1696880700000|2023-10-09 19:45:00|36721.1|36701.1|36726.1|36706.1|36726.1|36706.1|36714.9|36694.9|46
1696881000000|2023-10-09 19:50:00|36723.8|36703.8|36726.1|36706.1|36726.1|36706.1|36714.9|36694.9|35
1696881300000|2023-10-09 19:55:00|36727.4|36707.4|36731.1|36711.1|36736.1|36716.1|36726.1|36706.1|65
1696881600000|2023-10-09 20:00:00|36727.3|36707.3|36744.8|36724.8|36746.1|36726.1|36727.3|36707.3|40
1696881900000|2023-10-09 20:05:00|36746.1|36726.1|36741.1|36721.1|36746.1|36726.1|36735|36715|22
1696882200000|2023-10-09 20:10:00|36736.1|36716.1|36741.2|36721.2|36741.2|36721.2|36736.1|36716.1|11
1696882500000|2023-10-09 20:15:00|36738.7|36718.7|36741.2|36721.2|36741.2|36721.2|36736.2|36716.2|8
1696882800000|2023-10-09 20:20:00|36736.2|36716.2|36741.2|36721.2|36741.2|36721.2|36736.2|36716.2|27
1696883100000|2023-10-09 20:25:00|36738.7|36718.7|36727.5|36707.5|36738.7|36718.7|36726.2|36706.2|22
1696883400000|2023-10-09 20:30:00|36726.2|36706.2|36726.2|36706.2|36731.2|36711.2|36726.2|36706.2|15
1696883700000|2023-10-09 20:35:00|36727.5|36707.5|36726.2|36706.2|36727.5|36707.5|36722.4|36702.4|22
1696884000000|2023-10-09 20:40:00|36731.2|36711.2|36727.5|36707.5|36731.2|36711.2|36726.2|36706.2|12
1696884300000|2023-10-09 20:45:00|36726.2|36706.2|36722.5|36702.5|36726.2|36706.2|36722.5|36702.5|8
1696884600000|2023-10-09 20:50:00|36723.7|36703.7|36712.4|36692.4|36725.1|36705.1|36707.4|36687.4|107
1696884900000|2023-10-09 20:55:00|36711.2|36691.2|36703.6|36683.6|36711.2|36691.2|36698.6|36678.6|67
1696888800000|2023-10-09 22:00:00|36501.6|36481.6|36696.4|36676.4|36701.4|36681.4|36500.3|36480.3|89
1696889100000|2023-10-09 22:05:00|36695.1|36675.1|36698.9|36678.9|36698.9|36678.9|36693.9|36673.9|8
1696889400000|2023-10-09 22:10:00|36696.4|36676.4|36700.2|36680.2|36700.2|36680.2|36696.4|36676.4|10
1696889700000|2023-10-09 22:15:00|36701.4|36681.4|36701.4|36681.4|36701.4|36681.4|36701.4|36681.4|10
1696890000000|2023-10-09 22:20:00|36706.4|36686.4|36706.4|36686.4|36706.4|36686.4|36701.4|36681.4|23
1696890300000|2023-10-09 22:25:00|36708.8|36688.8|36716.3|36696.3|36716.3|36696.3|36708.8|36688.8|8
1696890600000|2023-10-09 22:30:00|36717.6|36697.6|36723.8|36703.8|36723.8|36703.8|36717.6|36697.6|20
1696890900000|2023-10-09 22:35:00|36721.3|36701.3|36723.8|36703.8|36723.8|36703.8|36718.8|36698.8|13
1696891200000|2023-10-09 22:40:00|36725|36705|36726.2|36706.2|36726.2|36706.2|36725|36705|1
1696891500000|2023-10-09 22:45:00|36725|36705|36723.8|36703.8|36728.8|36708.8|36723.8|36703.8|15
1696891800000|2023-10-09 22:50:00|36721.3|36701.3|36723.8|36703.8|36723.8|36703.8|36721.3|36701.3|10
1696892100000|2023-10-09 22:55:00|36718.8|36698.8|36718.8|36698.8|36718.8|36698.8|36718.8|36698.8|3
1696892400000|2023-10-09 23:00:00|36717.7|36697.7|36713.9|36693.9|36717.7|36697.7|36712.7|36692.7|17
1696892700000|2023-10-09 23:05:00|36715.2|36695.2|36718.9|36698.9|36718.9|36698.9|36713.9|36693.9|5
1696893000000|2023-10-09 23:10:00|36721.5|36701.5|36721.5|36701.5|36722.8|36702.8|36721.5|36701.5|10
1696893300000|2023-10-09 23:15:00|36722.8|36702.8|36723.9|36703.9|36726.5|36706.5|36722.8|36702.8|13
1696893600000|2023-10-09 23:20:00|36725.2|36705.2|36722.6|36702.6|36726.4|36706.4|36722.6|36702.6|9
1696893900000|2023-10-09 23:25:00|36723.9|36703.9|36723.9|36703.9|36723.9|36703.9|36721.4|36701.4|11
1696894200000|2023-10-09 23:30:00|||||||||1
1696894500000|2023-10-09 23:35:00|36725.1|36705.1|36735.1|36715.1|36735.1|36715.1|36725.1|36705.1|19
1696894800000|2023-10-09 23:40:00|36733.9|36713.9|36743.9|36723.9|36743.9|36723.9|36733.9|36713.9|19
1696895100000|2023-10-09 23:45:00|36742.6|36722.6|36744|36724|36747.8|36727.8|36738.9|36718.9|21
1696895400000|2023-10-09 23:50:00|36747.8|36727.8|36759|36739|36759|36739|36744|36724|57
1696895700000|2023-10-09 23:55:00|36762.8|36742.8|36756.5|36736.5|36762.8|36742.8|36756.5|36736.5|27
1696896000000|2023-10-10 00:00:00|36755.3|36735.3|36780.3|36760.3|36784|36764|36751.3|36731.3|204
1696896300000|2023-10-10 00:05:00|36779|36759|36782.8|36762.8|36789|36769|36777.8|36757.8|106
1696896600000|2023-10-10 00:10:00|36781.5|36761.5|36757.8|36737.8|36781.5|36761.5|36739|36719|91
1696896900000|2023-10-10 00:15:00|36759|36739|36772.8|36752.8|36775.3|36755.3|36755.3|36735.3|75
1696897200000|2023-10-10 00:20:00|36770.3|36750.3|36767.8|36747.8|36777.8|36757.8|36761.5|36741.5|58
1696897500000|2023-10-10 00:25:00|36772.8|36752.8|36767.8|36747.8|36772.8|36752.8|36757.8|36737.8|61
1696897800000|2023-10-10 00:30:00|36767.9|36747.9|36752.9|36732.9|36767.9|36747.9|36749|36729|38
1696898100000|2023-10-10 00:35:00|36750.4|36730.4|36747.9|36727.9|36752.9|36732.9|36737.9|36717.9|31
1696898400000|2023-10-10 00:40:00|36749.1|36729.1|36742.9|36722.9|36750.4|36730.4|36741.7|36721.7|49
1696898700000|2023-10-10 00:45:00|36744.1|36724.1|36746.6|36726.6|36757.9|36737.9|36742.9|36722.9|95
1696899000000|2023-10-10 00:50:00|36745.4|36725.4|36764.1|36744.1|36764.1|36744.1|36742.9|36722.9|70
1696899300000|2023-10-10 00:55:00|36765.4|36745.4|36775.4|36755.4|36777.9|36757.9|36752.9|36732.9|60
1696899600000|2023-10-10 01:00:00|36774.1|36754.1|36787.9|36767.9|36797.9|36777.9|36770.4|36750.4|158
1696899900000|2023-10-10 01:05:00|36786.6|36766.6|36774.1|36754.1|36792.9|36772.9|36766.6|36746.6|82
1696900200000|2023-10-10 01:10:00|36775.3|36755.3|36799.1|36779.1|36804.1|36784.1|36774.1|36754.1|76
1696900500000|2023-10-10 01:15:00|36802.8|36782.8|36815.5|36795.5|36839.1|36819.1|36802.8|36782.8|288
1696900800000|2023-10-10 01:20:00|36816.6|36796.6|36829.1|36809.1|36834.1|36814.1|36814.1|36794.1|126
1696901100000|2023-10-10 01:25:00|36831.8|36811.8|36847.8|36827.8|36854.2|36834.2|36826.6|36806.6|130
1696901400000|2023-10-10 01:30:00|36849.2|36829.2|36843.1|36823.1|36875.6|36855.6|36838.1|36818.1|345
1696901700000|2023-10-10 01:35:00|36844.4|36824.4|36845.6|36825.6|36876.8|36856.8|36826.8|36806.8|125
1696902000000|2023-10-10 01:40:00|36844.3|36824.3|36841.8|36821.8|36856.8|36836.8|36826.8|36806.8|122
1696902300000|2023-10-10 01:45:00|36843.1|36823.1|36838.1|36818.1|36859.3|36839.3|36831.8|36811.8|194
1696902600000|2023-10-10 01:50:00|36839.3|36819.3|36855.5|36835.5|36865.7|36845.7|36835.6|36815.6|194
1696902900000|2023-10-10 01:55:00|36856.8|36836.8|36810.7|36790.7|36856.8|36836.8|36801.8|36781.8|109
1696903200000|2023-10-10 02:00:00|36811.8|36791.8|36819.5|36799.5|36832|36812|36808.2|36788.2|108
1696903500000|2023-10-10 02:05:00|36823.2|36803.2|36824.5|36804.5|36829.5|36809.5|36804.5|36784.5|69
1696903800000|2023-10-10 02:10:00|36822|36802|36779.5|36759.5|36822|36802|36772|36752|70
1696904100000|2023-10-10 02:15:00|36780.8|36760.8|36805.8|36785.8|36805.8|36785.8|36779.5|36759.5|61
1696904400000|2023-10-10 02:20:00|36807.1|36787.1|36778.3|36758.3|36809.5|36789.5|36778.3|36758.3|32
1696904700000|2023-10-10 02:25:00|36779.5|36759.5|36798.4|36778.4|36798.4|36778.4|36775.8|36755.8|55
1696905000000|2023-10-10 02:30:00|36800.9|36780.9|36754.5|36734.5|36800.9|36780.9|36749.5|36729.5|125
1696905300000|2023-10-10 02:35:00|36758.4|36738.4|36774.4|36754.4|36776.9|36756.9|36740.7|36720.7|149
1696905600000|2023-10-10 02:40:00|36776.9|36756.9|36764.3|36744.3|36776.9|36756.9|36761.9|36741.9|44
1696905900000|2023-10-10 02:45:00|36763.1|36743.1|36725.6|36705.6|36776.9|36756.9|36725.6|36705.6|98
1696906200000|2023-10-10 02:50:00|36724.4|36704.4|36585.5|36565.5|36724.4|36704.4|36585.5|36565.5|475
1696906500000|2023-10-10 02:55:00|36586.8|36566.8|36559.3|36539.3|36601.8|36581.8|36553.1|36533.1|300
1696906800000|2023-10-10 03:00:00|36556.8|36536.8|36560.7|36540.7|36574.3|36554.3|36544.3|36524.3|174
1696907100000|2023-10-10 03:05:00|36559.3|36539.3|36555.7|36535.7|36584.4|36564.4|36550.5|36530.5|95
1696907400000|2023-10-10 03:10:00|36554.4|36534.4|36556.9|36536.9|36566.9|36546.9|36504.4|36484.4|246
1696907700000|2023-10-10 03:15:00|36555.7|36535.7|36535.7|36515.7|36560.7|36540.7|36518.2|36498.2|136
1696908000000|2023-10-10 03:20:00|36533.2|36513.2|36514.4|36494.4|36534.4|36514.4|36465.7|36445.7|223
1696908300000|2023-10-10 03:25:00|36515.7|36495.7|36550.7|36530.7|36554.4|36534.4|36499.4|36479.4|97
1696908600000|2023-10-10 03:30:00|36549.4|36529.4|36554.4|36534.4|36555.7|36535.7|36540.7|36520.7|56
1696908900000|2023-10-10 03:35:00|36555.7|36535.7|36558.2|36538.2|36558.2|36538.2|36544.4|36524.4|29
1696909200000|2023-10-10 03:40:00|36557|36537|36559.6|36539.6|36559.6|36539.6|36544.4|36524.4|15
1696909500000|2023-10-10 03:45:00|36558.2|36538.2|36550.8|36530.8|36562.1|36542.1|36549.4|36529.4|23
1696909800000|2023-10-10 03:50:00|36549.4|36529.4|36555.8|36535.8|36555.8|36535.8|36549.4|36529.4|19
1696910100000|2023-10-10 03:55:00|36557.1|36537.1|36565.8|36545.8|36569.5|36549.5|36557.1|36537.1|60
1696910400000|2023-10-10 04:00:00|36564.5|36544.5|36544.5|36524.5|36564.5|36544.5|36542|36522|28
1696910700000|2023-10-10 04:05:00|36543.3|36523.3|36509.5|36489.5|36544.5|36524.5|36509.5|36489.5|63
1696911000000|2023-10-10 04:10:00|36508.2|36488.2|36509.5|36489.5|36509.5|36489.5|36504.5|36484.5|32
1696911300000|2023-10-10 04:15:00|36504.5|36484.5|36498.2|36478.2|36505.7|36485.7|36493.2|36473.2|38
1696911600000|2023-10-10 04:20:00|36499.5|36479.5|36504.5|36484.5|36504.6|36484.6|36493.2|36473.2|35
1696911900000|2023-10-10 04:25:00|36505.8|36485.8|36519.5|36499.5|36527|36507|36505.8|36485.8|74
1696912200000|2023-10-10 04:30:00|36520.7|36500.7|36524.4|36504.4|36533.2|36513.2|36514.5|36494.5|60
1696912500000|2023-10-10 04:35:00|36525.7|36505.7|36508.1|36488.1|36526.9|36506.9|36506.9|36486.9|29
1696912800000|2023-10-10 04:40:00|36509.4|36489.4|36525.6|36505.6|36548.1|36528.1|36509.4|36489.4|58
1696913100000|2023-10-10 04:45:00|36526.8|36506.8|36520.6|36500.6|36526.8|36506.8|36509.3|36489.3|31
1696913400000|2023-10-10 04:50:00|36521.9|36501.9|36523.1|36503.1|36530.6|36510.6|36520.6|36500.6|19
1696913700000|2023-10-10 04:55:00|36521.9|36501.9|36507|36487|36522|36502|36507|36487|21
1696914000000|2023-10-10 05:00:00|36505.8|36485.8|36508.2|36488.2|36520.6|36500.6|36489.5|36469.5|75
1696914300000|2023-10-10 05:05:00|36509.5|36489.5|36523.2|36503.2|36523.2|36503.2|36505.7|36485.7|32
1696914600000|2023-10-10 05:10:00|36522|36502|36510.7|36490.7|36522|36502|36510.7|36490.7|24
1696914900000|2023-10-10 05:15:00|36509.5|36489.5|36507|36487|36512|36492|36497|36477|46
1696915200000|2023-10-10 05:20:00|36508.2|36488.2|36512|36492|36518.2|36498.2|36507|36487|14
1696915500000|2023-10-10 05:25:00|36513.2|36493.2|36493.3|36473.3|36513.2|36493.2|36492|36472|46
1696915800000|2023-10-10 05:30:00|36492|36472|36542|36522|36569.5|36549.5|36489.5|36469.5|208
1696916100000|2023-10-10 05:35:00|36543.3|36523.3|36575.7|36555.7|36575.7|36555.7|36513.2|36493.2|113
1696916400000|2023-10-10 05:40:00|36574.4|36554.4|36527.1|36507.1|36574.4|36554.4|36517|36497|93
1696916700000|2023-10-10 05:45:00|36525.9|36505.9|36495.8|36475.8|36527.1|36507.1|36488.2|36468.2|116
1696917000000|2023-10-10 05:50:00|36496.9|36476.9|36484.6|36464.6|36514.6|36494.6|36478.3|36458.3|115
1696917300000|2023-10-10 05:55:00|36483.3|36463.3|36487.1|36467.1|36500.8|36480.8|36482.1|36462.1|97
1696917600000|2023-10-10 06:00:00|36488.4|36468.4|36470.8|36450.8|36513.3|36493.3|36465.9|36445.9|165
1696917900000|2023-10-10 06:05:00|36469.5|36449.5|36419.6|36399.6|36479.5|36459.5|36413.3|36393.3|249
1696918200000|2023-10-10 06:10:00|36417|36397|36415.9|36395.9|36427.1|36407.1|36390.7|36370.7|197
1696918500000|2023-10-10 06:15:00|36414.7|36394.7|36405.8|36385.8|36439.7|36419.7|36402.1|36382.1|119
1696918800000|2023-10-10 06:20:00|36404.5|36384.5|36425.8|36405.8|36430.8|36410.8|36398.3|36378.3|99
1696919100000|2023-10-10 06:25:00|36427|36407|36405.8|36385.8|36440.8|36420.8|36387.1|36367.1|130
1696919400000|2023-10-10 06:30:00|36408.5|36388.5|36392.2|36372.2|36422.2|36402.2|36392.2|36372.2|165
1696919700000|2023-10-10 06:35:00|36397.2|36377.2|36367.2|36347.2|36402.2|36382.2|36358.4|36338.4|146
1696920000000|2023-10-10 06:40:00|36364.7|36344.7|36339.7|36319.7|36367.2|36347.2|36329.7|36309.7|310
1696920300000|2023-10-10 06:45:00|36337.2|36317.2|36327.2|36307.2|36343.4|36323.4|36297.2|36277.2|171
1696920600000|2023-10-10 06:50:00|36321|36301|36311|36291|36324.8|36304.8|36273.4|36253.4|204
1696920900000|2023-10-10 06:55:00|36309.7|36289.7|36297.2|36277.2|36321|36301|36288.4|36268.4|146
1696921200000|2023-10-10 07:00:00|36298.5|36278.5|36255.9|36235.9|36338.4|36318.4|36255.9|36235.9|369
1696921500000|2023-10-10 07:05:00|36257.2|36237.2|36265.9|36245.9|36297.2|36277.2|36235.9|36215.9|253
1696921800000|2023-10-10 07:10:00|36267.2|36247.2|36259.6|36239.6|36282.2|36262.2|36245.9|36225.9|180
1696922100000|2023-10-10 07:15:00|36253.3|36233.3|36274.6|36254.6|36277.1|36257.1|36234.6|36214.6|232
1696922400000|2023-10-10 07:20:00|36273.3|36253.3|36288.4|36268.4|36313.3|36293.3|36273.3|36253.3|123
1696922700000|2023-10-10 07:25:00|36287.1|36267.1|36289.7|36269.7|36298.5|36278.5|36274.6|36254.6|108
1696923000000|2023-10-10 07:30:00|36291|36271|36279.7|36259.7|36309.7|36289.7|36277.2|36257.2|104
1696923300000|2023-10-10 07:35:00|36281|36261|36336|36316|36348.6|36328.6|36277.2|36257.2|171
1696923600000|2023-10-10 07:40:00|36334.7|36314.7|36331.1|36311.1|36357.3|36337.3|36322.3|36302.3|102
1696923900000|2023-10-10 07:45:00|36332.3|36312.3|36302.3|36282.3|36332.3|36312.3|36277.3|36257.3|203
1696924200000|2023-10-10 07:50:00|36299.8|36279.8|36334.8|36314.8|36334.8|36314.8|36293.5|36273.5|149
1696924500000|2023-10-10 07:55:00|36338.5|36318.5|36347.3|36327.3|36352.3|36332.3|36313.6|36293.6|154
1696924800000|2023-10-10 08:00:00|36348.6|36328.6|36292.3|36272.3|36349.8|36329.8|36292.3|36272.3|168
1696925100000|2023-10-10 08:05:00|36296|36276|36281|36261|36316|36296|36274.9|36254.9|139
1696925400000|2023-10-10 08:10:00|36277.4|36257.4|36411.1|36391.1|36476.1|36456.1|36269.9|36249.9|1049
1696925700000|2023-10-10 08:15:00|36413.6|36393.6|36433.6|36413.6|36453.6|36433.6|36378.6|36358.6|477
1696926000000|2023-10-10 08:20:00|36432.4|36412.4|36441.1|36421.1|36467.4|36447.4|36432.3|36412.3|356
1696926300000|2023-10-10 08:25:00|36437.4|36417.4|36471.1|36451.1|36483.7|36463.7|36431.1|36411.1|255
1696926600000|2023-10-10 08:30:00|36469.8|36449.8|36462.4|36442.4|36482.4|36462.4|36442.4|36422.4|251
1696926900000|2023-10-10 08:35:00|36463.6|36443.6|36491.1|36471.1|36517.4|36497.4|36457.4|36437.4|286
1696927200000|2023-10-10 08:40:00|36492.4|36472.4|36411.1|36391.1|36492.4|36472.4|36393.6|36373.6|176
1696927500000|2023-10-10 08:45:00|36412.4|36392.4|36434.9|36414.9|36451.1|36431.1|36408.6|36388.6|93
1696927800000|2023-10-10 08:50:00|36437.4|36417.4|36436.1|36416.1|36465.1|36445.1|36427.4|36407.4|158
1696928100000|2023-10-10 08:55:00|36437.4|36417.4|36406.1|36386.1|36443.8|36423.8|36402.5|36382.5|93
1696928400000|2023-10-10 09:00:00|36403.6|36383.6|36372.5|36352.5|36408.6|36388.6|36361.2|36341.2|145
1696928700000|2023-10-10 09:05:00|36371.2|36351.2|36387.5|36367.5|36397.5|36377.5|36365|36345|136
1696929000000|2023-10-10 09:10:00|36388.8|36368.8|36352.5|36332.5|36395|36375|36352.5|36332.5|70
1696929300000|2023-10-10 09:15:00|36351.3|36331.3|36375|36355|36383.8|36363.8|36350|36330|53
1696929600000|2023-10-10 09:20:00|36373.7|36353.7|36385|36365|36390|36370|36367.5|36347.5|39
1696929900000|2023-10-10 09:25:00|36383.8|36363.8|36361.3|36341.3|36387.5|36367.5|36358.8|36338.8|107
1696930200000|2023-10-10 09:30:00|36362.5|36342.5|36347.6|36327.6|36362.5|36342.5|36337.5|36317.5|54
1696930500000|2023-10-10 09:35:00|36348.8|36328.8|36365|36345|36365|36345|36323.7|36303.7|188
1696930800000|2023-10-10 09:40:00|36366.2|36346.2|36368.9|36348.9|36377.5|36357.5|36356.3|36336.3|132
1696931100000|2023-10-10 09:45:00|36370.2|36350.2|36362.6|36342.6|36371.4|36351.4|36350.1|36330.1|35
1696931400000|2023-10-10 09:50:00|36361.3|36341.3|36368.9|36348.9|36372.6|36352.6|36353.8|36333.8|47
1696931700000|2023-10-10 09:55:00|36367.6|36347.6|36347.6|36327.6|36377.6|36357.6|36347.6|36327.6|92
1696932000000|2023-10-10 10:00:00|36346.3|36326.3|36347.6|36327.6|36367.6|36347.6|36338.8|36318.8|108
1696932300000|2023-10-10 10:05:00|36346.4|36326.4|36373.8|36353.8|36373.8|36353.8|36342.6|36322.6|60
1696932600000|2023-10-10 10:10:00|36372.6|36352.6|36350|36330|36373.8|36353.8|36345|36325|65
1696932900000|2023-10-10 10:15:00|36348.7|36328.7|36345|36325|36352.6|36332.6|36340|36320|42
1696933200000|2023-10-10 10:20:00|36348.8|36328.8|36332.5|36312.5|36367.5|36347.5|36331.2|36311.2|86
1696933500000|2023-10-10 10:25:00|36330|36310|36327.5|36307.5|36345|36325|36326.3|36306.3|42
1696933800000|2023-10-10 10:30:00|36328.7|36308.7|36311.3|36291.3|36330|36310|36296.3|36276.3|205
1696934100000|2023-10-10 10:35:00|36310|36290|36273.7|36253.7|36311.3|36291.3|36261.4|36241.4|145
1696934400000|2023-10-10 10:40:00|36272.4|36252.4|36317.6|36297.6|36317.6|36297.6|36272.4|36252.4|94
1696934700000|2023-10-10 10:45:00|36315.1|36295.1|36320.1|36300.1|36320.1|36300.1|36310|36290|66
1696935000000|2023-10-10 10:50:00|36318.9|36298.9|36315.1|36295.1|36325.1|36305.1|36313.9|36293.9|57
1696935300000|2023-10-10 10:55:00|36313.8|36293.8|36280.1|36260.1|36315.1|36295.1|36277.6|36257.6|90
1696935600000|2023-10-10 11:00:00|36282.6|36262.6|36273.8|36253.8|36297.6|36277.6|36273.8|36253.8|108
1696935900000|2023-10-10 11:05:00|36272.5|36252.5|36255.1|36235.1|36272.5|36252.5|36255.1|36235.1|156
1696936200000|2023-10-10 11:10:00|36256.4|36236.4|36267.6|36247.6|36267.6|36247.6|36230.1|36210.1|131
1696936500000|2023-10-10 11:15:00|36265.1|36245.1|36256.4|36236.4|36270.1|36250.1|36250.1|36230.1|129
1696936800000|2023-10-10 11:20:00|36257.7|36237.7|36239|36219|36270.1|36250.1|36230.1|36210.1|247
1696937100000|2023-10-10 11:25:00|36237.6|36217.6|36195|36175|36240.1|36220.1|36195|36175|178
1696937400000|2023-10-10 11:30:00|36193.7|36173.7|36128.9|36108.9|36196.4|36176.4|36118.8|36098.8|395
1696937700000|2023-10-10 11:35:00|36130.1|36110.1|36147.6|36127.6|36152.6|36132.6|36102.6|36082.6|299
1696938000000|2023-10-10 11:40:00|36150.1|36130.1|36143.8|36123.8|36168.9|36148.9|36143.8|36123.8|243
1696938300000|2023-10-10 11:45:00|36146.3|36126.3|36161.3|36141.3|36167.6|36147.6|36137.6|36117.6|123
1696938600000|2023-10-10 11:50:00|36160.1|36140.1|36151.3|36131.3|36172.6|36152.6|36147.6|36127.6|132
1696938900000|2023-10-10 11:55:00|36150.1|36130.1|36133.8|36113.8|36152.6|36132.6|36118.8|36098.8|268
1696939200000|2023-10-10 12:00:00|36136.4|36116.4|36132.6|36112.6|36136.4|36116.4|36092.6|36072.6|375
1696939500000|2023-10-10 12:05:00|36135.1|36115.1|36063.8|36043.8|36137.6|36117.6|36062.5|36042.5|338
1696939800000|2023-10-10 12:10:00|36067.5|36047.5|36117.4|36097.4|36127.5|36107.5|36065|36045|324
1696940100000|2023-10-10 12:15:00|36116.2|36096.2|36176.2|36156.2|36177.5|36157.5|36115|36095|299
1696940400000|2023-10-10 12:20:00|36178.7|36158.7|36151.3|36131.3|36192.5|36172.5|36151.3|36131.3|241
1696940700000|2023-10-10 12:25:00|36145.1|36125.1|36152.6|36132.6|36155.1|36135.1|36130.1|36110.1|230
1696941000000|2023-10-10 12:30:00|36150.1|36130.1|36115.1|36095.1|36170.1|36150.1|36115.1|36095.1|427
1696941300000|2023-10-10 12:35:00|36113.8|36093.8|36127.6|36107.6|36130.1|36110.1|36095.1|36075.1|142
1696941600000|2023-10-10 12:40:00|36130.1|36110.1|36163.9|36143.9|36172.6|36152.6|36125.1|36105.1|260
1696941900000|2023-10-10 12:45:00|36165.2|36145.2|36167.7|36147.7|36169|36149|36140.1|36120.1|226
1696942200000|2023-10-10 12:50:00|36168.9|36148.9|36173.9|36153.9|36176.4|36156.4|36151.4|36131.4|204
1696942500000|2023-10-10 12:55:00|36172.7|36152.7|36136.4|36116.4|36173.9|36153.9|36127.7|36107.7|449
1696942800000|2023-10-10 13:00:00|36133.9|36113.9|36157.8|36137.8|36165.4|36145.4|36120.1|36100.1|1045
1696943100000|2023-10-10 13:05:00|36156.6|36136.6|36164.1|36144.1|36166.5|36146.5|36090.3|36070.3|342
1696943400000|2023-10-10 13:10:00|36165.3|36145.3|36224|36204|36229|36209|36161.6|36141.6|421
1696943700000|2023-10-10 13:15:00|36226.5|36206.5|36234|36214|36254|36234|36215.3|36195.3|270
1696944000000|2023-10-10 13:20:00|36230.2|36210.2|36211.6|36191.6|36239|36219|36207.8|36187.8|270
1696944300000|2023-10-10 13:25:00|36210.3|36190.3|36256.6|36236.6|36261.6|36241.6|36207.8|36187.8|192
1696944600000|2023-10-10 13:30:00|36255.3|36235.3|36280.3|36260.3|36290.4|36270.4|36232.8|36212.8|422
1696944900000|2023-10-10 13:35:00|36279.1|36259.1|36259|36239|36289.1|36269.1|36234.1|36214.1|330
1696945200000|2023-10-10 13:40:00|36257.8|36237.8|36272.8|36252.8|36316.6|36296.6|36257.8|36237.8|296
1696945500000|2023-10-10 13:45:00|36271.6|36251.6|36290.4|36270.4|36296.7|36276.7|36262.8|36242.8|316
1696945800000|2023-10-10 13:50:00|36292.9|36272.9|36279.1|36259.1|36307.9|36287.9|36276.7|36256.7|253
1696946100000|2023-10-10 13:55:00|36277.9|36257.9|36334.2|36314.2|36334.2|36314.2|36264.1|36244.1|190
1696946400000|2023-10-10 14:00:00|36332.9|36312.9|36332.9|36312.9|36357.9|36337.9|36314.1|36294.1|340
1696946700000|2023-10-10 14:05:00|36334.1|36314.1|36345.4|36325.4|36366.7|36346.7|36327.9|36307.9|307
1696947000000|2023-10-10 14:10:00|36344.2|36324.2|36361.7|36341.7|36385.5|36365.5|36324.1|36304.1|213
1696947300000|2023-10-10 14:15:00|36360.4|36340.4|36337.9|36317.9|36370.5|36350.5|36335.4|36315.4|190
1696947600000|2023-10-10 14:20:00|36335.4|36315.4|36312.9|36292.9|36335.4|36315.4|36287.9|36267.9|399
1696947900000|2023-10-10 14:25:00|36311.7|36291.7|36335.4|36315.4|36364.2|36344.2|36310.4|36290.4|247
1696948200000|2023-10-10 14:30:00|36336.7|36316.7|36342.9|36322.9|36362.9|36342.9|36320.4|36300.4|172
1696948500000|2023-10-10 14:35:00|36341.7|36321.7|36330.5|36310.5|36350.6|36330.6|36318|36298|197
1696948800000|2023-10-10 14:40:00|36331.7|36311.7|36329.3|36309.3|36365.5|36345.5|36321.8|36301.8|189
1696949100000|2023-10-10 14:45:00|36330.6|36310.6|36298|36278|36336.8|36316.8|36291.7|36271.7|192
1696949400000|2023-10-10 14:50:00|36300.5|36280.5|36318|36298|36348|36328|36288|36268|165
1696949700000|2023-10-10 14:55:00|36316.8|36296.8|36316.8|36296.8|36320.5|36300.5|36287.9|36267.9|214
1696950000000|2023-10-10 15:00:00|36318.1|36298.1|36351.8|36331.8|36353.1|36333.1|36298|36278|208
1696950300000|2023-10-10 15:05:00|36353.1|36333.1|36344.4|36324.4|36379.4|36359.4|36344.4|36324.4|260
1696950600000|2023-10-10 15:10:00|36345.6|36325.6|36356.9|36336.9|36363.2|36343.2|36340.6|36320.6|130
1696950900000|2023-10-10 15:15:00|36358.2|36338.2|36328.1|36308.1|36366.9|36346.9|36325.6|36305.6|150
1696951200000|2023-10-10 15:20:00|36326.9|36306.9|36289.4|36269.4|36331.9|36311.9|36274.5|36254.5|262
1696951500000|2023-10-10 15:25:00|36286.9|36266.9|36284.5|36264.5|36298.2|36278.2|36280.7|36260.7|122
1696951800000|2023-10-10 15:30:00|36285.7|36265.7|36322|36302|36337|36317|36276.9|36256.9|197
1696952100000|2023-10-10 15:35:00|36323.2|36303.2|36344.5|36324.5|36350.7|36330.7|36314.5|36294.5|213
1696952400000|2023-10-10 15:40:00|36345.8|36325.8|36345.7|36325.7|36358.2|36338.2|36315.7|36295.7|187
1696952700000|2023-10-10 15:45:00|36341.9|36321.9|36333.1|36313.1|36348.2|36328.2|36304.3|36284.3|408
1696953000000|2023-10-10 15:50:00|36331.9|36311.9|36348.1|36328.1|36350.7|36330.7|36315.6|36295.6|124
1696953300000|2023-10-10 15:55:00|36349.4|36329.4|36431.9|36411.9|36431.9|36411.9|36348.1|36328.1|256
1696953600000|2023-10-10 16:00:00|36433.2|36413.2|36503.3|36483.3|36505.7|36485.7|36424.4|36404.4|597
1696953900000|2023-10-10 16:05:00|36504.5|36484.5|36515.9|36495.9|36524.5|36504.5|36502|36482|501
1696954200000|2023-10-10 16:10:00|36518.4|36498.4|36469.6|36449.6|36520.9|36500.9|36468.3|36448.3|242
1696954500000|2023-10-10 16:15:00|36470.8|36450.8|36484.6|36464.6|36485.8|36465.8|36462|36442|232
1696954800000|2023-10-10 16:20:00|36483.4|36463.4|36449.6|36429.6|36488.4|36468.4|36444.6|36424.6|152
1696955100000|2023-10-10 16:25:00|36450.8|36430.8|36460.8|36440.8|36475.9|36455.9|36445.8|36425.8|134
1696955400000|2023-10-10 16:30:00|36463.3|36443.3|36454.6|36434.6|36465.8|36445.8|36445.8|36425.8|187
1696955700000|2023-10-10 16:35:00|36452|36432|36455.8|36435.8|36465.8|36445.8|36445.8|36425.8|153
1696956000000|2023-10-10 16:40:00|36457.1|36437.1|36478.3|36458.3|36489.6|36469.6|36457.1|36437.1|176
1696956300000|2023-10-10 16:45:00|36477|36457|36472|36452|36478.3|36458.3|36463.3|36443.3|288
1696956600000|2023-10-10 16:50:00|36470.8|36450.8|36475.7|36455.7|36492|36472|36467|36447|375
1696956900000|2023-10-10 16:55:00|36474.5|36454.5|36485.9|36465.9|36489.6|36469.6|36460.8|36440.8|799
1696957200000|2023-10-10 17:00:00|36484.7|36464.7|36394.7|36374.7|36489.7|36469.7|36394.7|36374.7|483
1696957500000|2023-10-10 17:05:00|36395.9|36375.9|36370.9|36350.9|36395.9|36375.9|36357.2|36337.2|369
1696957800000|2023-10-10 17:10:00|36372.1|36352.1|36345.9|36325.9|36388.4|36368.4|36343.4|36323.4|122
1696958100000|2023-10-10 17:15:00|36344.7|36324.7|36363.4|36343.4|36365.9|36345.9|36337.1|36317.1|51
1696958400000|2023-10-10 17:20:00|36362.1|36342.1|36357.1|36337.1|36373.4|36353.4|36353.4|36333.4|51
1696958700000|2023-10-10 17:25:00|36358.4|36338.4|36367.1|36347.1|36368.3|36348.3|36350.9|36330.9|45
1696959000000|2023-10-10 17:30:00|36368.3|36348.3|36362|36342|36378.3|36358.3|36357|36337|45
1696959300000|2023-10-10 17:35:00|36363.3|36343.3|36368.3|36348.3|36373.3|36353.3|36357.1|36337.1|62
1696959600000|2023-10-10 17:40:00|36370.8|36350.8|36368.4|36348.4|36373.3|36353.3|36357.2|36337.2|146
1696959900000|2023-10-10 17:45:00|36367.2|36347.2|36389.7|36369.7|36390.9|36370.9|36363.4|36343.4|65
1696960200000|2023-10-10 17:50:00|36388.4|36368.4|36379.7|36359.7|36397.2|36377.2|36364.7|36344.7|79
1696960500000|2023-10-10 17:55:00|36380.9|36360.9|36379.6|36359.6|36388.4|36368.4|36375.9|36355.9|99
1696960800000|2023-10-10 18:00:00|36383.4|36363.4|36399.6|36379.6|36402.2|36382.2|36370.9|36350.9|56
1696961100000|2023-10-10 18:05:00|36398.4|36378.4|36388.4|36368.4|36399.6|36379.6|36385.8|36365.8|31
1696961400000|2023-10-10 18:10:00|36389.6|36369.6|36382.1|36362.1|36398.4|36378.4|36382.1|36362.1|55
1696961700000|2023-10-10 18:15:00|36383.4|36363.4|36398.4|36378.4|36400.9|36380.9|36380.8|36360.8|51
1696962000000|2023-10-10 18:20:00|36395.9|36375.9|36393.4|36373.4|36403.4|36383.4|36393.4|36373.4|17
1696962300000|2023-10-10 18:25:00|36390.9|36370.9|36401|36381|36413.4|36393.4|36383.4|36363.4|34
1696962600000|2023-10-10 18:30:00|36402.2|36382.2|36408.5|36388.5|36412.3|36392.3|36399.7|36379.7|24
1696962900000|2023-10-10 18:35:00|36411|36391|36407.2|36387.2|36412.3|36392.3|36394.7|36374.7|74
1696963200000|2023-10-10 18:40:00|36408.5|36388.5|36408.5|36388.5|36409.7|36389.7|36396|36376|26
1696963500000|2023-10-10 18:45:00|36409.7|36389.7|36423.5|36403.5|36427.2|36407.2|36408.5|36388.5|67
1696963800000|2023-10-10 18:50:00|36424.7|36404.7|36403.5|36383.5|36426|36406|36403.5|36383.5|63
1696964100000|2023-10-10 18:55:00|36402.2|36382.2|36398.5|36378.5|36404.8|36384.8|36396|36376|54
1696964400000|2023-10-10 19:00:00|36397.3|36377.3|36398.6|36378.6|36406.1|36386.1|36393.5|36373.5|59
1696964700000|2023-10-10 19:05:00|36397.3|36377.3|36403.5|36383.5|36403.5|36383.5|36394.8|36374.8|19
1696965000000|2023-10-10 19:10:00|36404.8|36384.8|36403.6|36383.6|36408.5|36388.5|36399.8|36379.8|19
1696965300000|2023-10-10 19:15:00|36402.3|36382.3|36413.6|36393.6|36419.9|36399.9|36402.3|36382.3|46
1696965600000|2023-10-10 19:20:00|36412.3|36392.3|36412.4|36392.4|36413.6|36393.6|36398.6|36378.6|20
1696965900000|2023-10-10 19:25:00|36414.9|36394.9|36414.9|36394.9|36418.6|36398.6|36413.6|36393.6|20
1696966200000|2023-10-10 19:30:00|36413.6|36393.6|36418.6|36398.6|36422.4|36402.4|36413.6|36393.6|23
1696966500000|2023-10-10 19:35:00|36421.1|36401.1|36421.1|36401.1|36423.6|36403.6|36418.6|36398.6|27
1696966800000|2023-10-10 19:40:00|36419.8|36399.8|36431.2|36411.2|36431.2|36411.2|36418.6|36398.6|47
1696967100000|2023-10-10 19:45:00|36432.4|36412.4|36443.6|36423.6|36443.6|36423.6|36432.4|36412.4|46
1696967400000|2023-10-10 19:50:00|36444.9|36424.9|36428.6|36408.6|36449.9|36429.9|36426|36406|82
1696967700000|2023-10-10 19:55:00|36429.8|36409.8|36428.6|36408.6|36429.8|36409.8|36428.6|36408.6|48
1696968000000|2023-10-10 20:00:00|36428.7|36408.7|36433.7|36413.7|36433.7|36413.7|36426.2|36406.2|24
1696968300000|2023-10-10 20:05:00|36436.3|36416.3|36438.7|36418.7|36438.7|36418.7|36433.7|36413.7|12
1696968600000|2023-10-10 20:10:00|36439.9|36419.9|36443.7|36423.7|36445|36425|36439.9|36419.9|41
1696968900000|2023-10-10 20:15:00|36444.9|36424.9|36442.5|36422.5|36446.2|36426.2|36442.5|36422.5|6
1696969200000|2023-10-10 20:20:00|36441.2|36421.2|36439.9|36419.9|36441.2|36421.2|36438.7|36418.7|9
1696969500000|2023-10-10 20:25:00|36441.2|36421.2|36437.5|36417.5|36442.5|36422.5|36437.5|36417.5|8
1696969800000|2023-10-10 20:30:00|36442.5|36422.5|36443.7|36423.7|36443.7|36423.7|36442.5|36422.5|19
1696970100000|2023-10-10 20:35:00|36442.5|36422.5|36443.7|36423.7|36443.7|36423.7|36438.7|36418.7|17
1696970400000|2023-10-10 20:40:00|36442.5|36422.5|36447.5|36427.5|36447.5|36427.5|36442.5|36422.5|10
1696970700000|2023-10-10 20:45:00|36443.7|36423.7|36445|36425|36447.5|36427.5|36442.5|36422.5|26
1696971000000|2023-10-10 20:50:00|36445.1|36425.1|36450.1|36430.1|36450.1|36430.1|36443.8|36423.8|18
1696971300000|2023-10-10 20:55:00|36448.8|36428.8|36448.8|36428.8|36452.6|36432.6|36447.6|36427.6|39
1696975200000|2023-10-10 22:00:00|36485.1|36465.1|36436.4|36416.4|36485.1|36465.1|36436.4|36416.4|16
1696975500000|2023-10-10 22:05:00|36438.9|36418.9|36433.9|36413.9|36438.9|36418.9|36433.9|36413.9|25
1696975800000|2023-10-10 22:10:00|36436.4|36416.4|36436.4|36416.4|36436.4|36416.4|36436.4|36416.4|5
1696976100000|2023-10-10 22:15:00|36433.9|36413.9|36428.9|36408.9|36433.9|36413.9|36427.7|36407.7|19
1696976400000|2023-10-10 22:20:00|36429|36409|36431.5|36411.5|36431.5|36411.5|36429|36409|12
1696976700000|2023-10-10 22:25:00|36429|36409|36426.5|36406.5|36429|36409|36426.5|36406.5|4
1696977000000|2023-10-10 22:30:00|36429|36409|36429|36409|36429|36409|36429|36409|6
1696977300000|2023-10-10 22:35:00|36430.3|36410.3|36434|36414|36434|36414|36429|36409|9
1696977600000|2023-10-10 22:40:00|36430.3|36410.3|36429|36409|36434|36414|36429|36409|11
1696977900000|2023-10-10 22:45:00|36430.3|36410.3|36429|36409|36434|36414|36429|36409|5
1696978200000|2023-10-10 22:50:00|36434|36414|36434|36414|36434|36414|36429|36409|10
1696978500000|2023-10-10 22:55:00|36432.7|36412.7|36429|36409|36432.7|36412.7|36429|36409|2
1696978800000|2023-10-10 23:00:00|36434|36414|36434|36414|36434|36414|36434|36414|10
1696979100000|2023-10-10 23:05:00|36436.5|36416.5|36441.6|36421.6|36444.1|36424.1|36436.5|36416.5|14
1696979400000|2023-10-10 23:10:00|36442.8|36422.8|36447.8|36427.8|36449.1|36429.1|36439.1|36419.1|44
1696979700000|2023-10-10 23:15:00|36449.1|36429.1|36449.1|36429.1|36449.1|36429.1|36445.3|36425.3|7
1696980000000|2023-10-10 23:20:00|||||||||7
1696980300000|2023-10-10 23:25:00|36445.3|36425.3|36444.1|36424.1|36449.1|36429.1|36444.1|36424.1|9
1696980600000|2023-10-10 23:30:00|36445.4|36425.4|36445.4|36425.4|36445.4|36425.4|36444.1|36424.1|3
1696980900000|2023-10-10 23:35:00|36449.1|36429.1|36450.4|36430.4|36450.4|36430.4|36449.1|36429.1|9
1696981200000|2023-10-10 23:40:00|36449.1|36429.1|36457.8|36437.8|36457.8|36437.8|36449.1|36429.1|31
1696981500000|2023-10-10 23:45:00|36459.1|36439.1|36439.1|36419.1|36459.1|36439.1|36439.1|36419.1|22
1696981800000|2023-10-10 23:50:00|36434.1|36414.1|36434.2|36414.2|36439.2|36419.2|36434.1|36414.1|29
1696982100000|2023-10-10 23:55:00|36436.7|36416.7|36434.2|36414.2|36439.2|36419.2|36434.2|36414.2|16
1696982400000|2023-10-11 00:00:00|36430.4|36410.4|36454.2|36434.2|36458|36438|36425.4|36405.4|92
1696982700000|2023-10-11 00:05:00|36455.5|36435.5|36459.2|36439.2|36469.2|36449.2|36445.4|36425.4|42
1696983000000|2023-10-11 00:10:00|36461.7|36441.7|36460.5|36440.5|36465.5|36445.5|36458|36438|34
1696983300000|2023-10-11 00:15:00|36459.2|36439.2|36439.2|36419.2|36460.5|36440.5|36436.7|36416.7|46
1696983600000|2023-10-11 00:20:00|36440.5|36420.5|36454.2|36434.2|36454.2|36434.2|36440.5|36420.5|35
1696983900000|2023-10-11 00:25:00|36455.5|36435.5|36468|36448|36469.2|36449.2|36455.5|36435.5|22
1696984200000|2023-10-11 00:30:00|36466.8|36446.8|36489.2|36469.2|36490.5|36470.5|36466.8|36446.8|59
1696984500000|2023-10-11 00:35:00|36486.7|36466.7|36504.3|36484.3|36511.8|36491.8|36480.5|36460.5|79
1696984800000|2023-10-11 00:40:00|36501.8|36481.8|36494.3|36474.3|36504.3|36484.3|36493|36473|47
1696985100000|2023-10-11 00:45:00|36493|36473|36498.1|36478.1|36498.1|36478.1|36489.3|36469.3|77
1696985400000|2023-10-11 00:50:00|36494.3|36474.3|36479.3|36459.3|36500.5|36480.5|36476.8|36456.8|62
1696985700000|2023-10-11 00:55:00|36483.1|36463.1|36489.3|36469.3|36489.3|36469.3|36483.1|36463.1|41
1696986000000|2023-10-11 01:00:00|36488|36468|36506.8|36486.8|36514.3|36494.3|36484.3|36464.3|261
1696986300000|2023-10-11 01:05:00|36505.6|36485.6|36489.3|36469.3|36550.6|36530.6|36489.3|36469.3|202
1696986600000|2023-10-11 01:10:00|36490.6|36470.6|36544.3|36524.3|36545.6|36525.6|36484.3|36464.3|124
1696986900000|2023-10-11 01:15:00|36543.1|36523.1|36548.1|36528.1|36559.3|36539.3|36539.3|36519.3|156
1696987200000|2023-10-11 01:20:00|36546.8|36526.8|36526.8|36506.8|36555.6|36535.6|36514.3|36494.3|140
1696987500000|2023-10-11 01:25:00|36525.6|36505.6|36543.1|36523.1|36548.1|36528.1|36524.3|36504.3|75
1696987800000|2023-10-11 01:30:00|36541.8|36521.8|36505.7|36485.7|36541.8|36521.8|36474.4|36454.4|142
1696988100000|2023-10-11 01:35:00|36506.9|36486.9|36486.9|36466.9|36515.7|36495.7|36477|36457|86
1696988400000|2023-10-11 01:40:00|36489.4|36469.4|36520.6|36500.6|36534.4|36514.4|36488.2|36468.2|72
1696988700000|2023-10-11 01:45:00|36523.1|36503.1|36564.4|36544.4|36579.4|36559.4|36523.1|36503.1|159
1696989000000|2023-10-11 01:50:00|36561.9|36541.9|36554.4|36534.4|36570.7|36550.7|36553.1|36533.1|66
1696989300000|2023-10-11 01:55:00|36551.9|36531.9|36544.4|36524.4|36554.4|36534.4|36539.4|36519.4|59
1696989600000|2023-10-11 02:00:00|36543.1|36523.1|36529.4|36509.4|36556.9|36536.9|36529.4|36509.4|66
1696989900000|2023-10-11 02:05:00|36525.7|36505.7|36533.2|36513.2|36539.4|36519.4|36511.9|36491.9|84
1696990200000|2023-10-11 02:10:00|36531.9|36511.9|36530.7|36510.7|36553.2|36533.2|36528.2|36508.2|129
1696990500000|2023-10-11 02:15:00|36532|36512|36549.5|36529.5|36574.5|36554.5|36532|36512|64
1696990800000|2023-10-11 02:20:00|36548.2|36528.2|36529.5|36509.5|36548.2|36528.2|36520.8|36500.8|83
1696991100000|2023-10-11 02:25:00|36532|36512|36538.3|36518.3|36544.5|36524.5|36529.5|36509.5|59
1696991400000|2023-10-11 02:30:00|36537|36517|36534.5|36514.5|36544.5|36524.5|36529.5|36509.5|103
1696991700000|2023-10-11 02:35:00|36537|36517|36560.7|36540.7|36563.3|36543.3|36520.8|36500.8|158
1696992000000|2023-10-11 02:40:00|36559.5|36539.5|36558.3|36538.3|36563.3|36543.3|36550.8|36530.8|62
1696992300000|2023-10-11 02:45:00|36559.6|36539.6|36560.8|36540.8|36569.5|36549.5|36558.2|36538.2|63
1696992600000|2023-10-11 02:50:00|36559.5|36539.5|36543.3|36523.3|36564.6|36544.6|36534.5|36514.5|72
1696992900000|2023-10-11 02:55:00|36542|36522|36519.6|36499.6|36544.5|36524.5|36518.3|36498.3|76
1696993200000|2023-10-11 03:00:00|36518.3|36498.3|36500.9|36480.9|36527.1|36507.1|36498.3|36478.3|156
1696993500000|2023-10-11 03:05:00|36502.1|36482.1|36488.4|36468.4|36504.6|36484.6|36480.9|36460.9|80
1696993800000|2023-10-11 03:10:00|36489.6|36469.6|36469.6|36449.6|36493.4|36473.4|36469.6|36449.6|111
1696994100000|2023-10-11 03:15:00|36473.4|36453.4|36453.4|36433.4|36474.6|36454.6|36443.4|36423.4|88
1696994400000|2023-10-11 03:20:00|36452.1|36432.1|36462.2|36442.2|36469.6|36449.6|36444.6|36424.6|45
1696994700000|2023-10-11 03:25:00|36460.9|36440.9|36458.4|36438.4|36468.4|36448.4|36457.1|36437.1|31
1696995000000|2023-10-11 03:30:00|36457.1|36437.1|36439.6|36419.6|36457.1|36437.1|36425.9|36405.9|93
1696995300000|2023-10-11 03:35:00|36440.8|36420.8|36445.9|36425.9|36453.4|36433.4|36440.8|36420.8|25
1696995600000|2023-10-11 03:40:00|36444.6|36424.6|36444.6|36424.6|36449.6|36429.6|36439.6|36419.6|23
1696995900000|2023-10-11 03:45:00|36444.7|36424.7|36432.2|36412.2|36449.7|36429.7|36430.9|36410.9|30
1696996200000|2023-10-11 03:50:00|36433.4|36413.4|36424.6|36404.6|36439.7|36419.7|36424.6|36404.6|38
1696996500000|2023-10-11 03:55:00|36425.9|36405.9|36429.7|36409.7|36429.7|36409.7|36419.7|36399.7|29
1696996800000|2023-10-11 04:00:00|36428.4|36408.4|36427.2|36407.2|36429.7|36409.7|36424.7|36404.7|24
1696997100000|2023-10-11 04:05:00|36424.7|36404.7|36434.7|36414.7|36434.7|36414.7|36424.7|36404.7|29
1696997400000|2023-10-11 04:10:00|36432.2|36412.2|36437.2|36417.2|36444.7|36424.7|36429.7|36409.7|42
1696997700000|2023-10-11 04:15:00|36435.9|36415.9|36430.9|36410.9|36445.9|36425.9|36430.9|36410.9|28
1696998000000|2023-10-11 04:20:00|36429.7|36409.7|36426|36406|36432.2|36412.2|36424.7|36404.7|18
1696998300000|2023-10-11 04:25:00|36428.5|36408.5|36411|36391|36428.5|36408.5|36411|36391|30
1696998600000|2023-10-11 04:30:00|36409.7|36389.7|36400.9|36380.9|36409.7|36389.7|36398.4|36378.4|47
1696998900000|2023-10-11 04:35:00|36399.7|36379.7|36407.3|36387.3|36416|36396|36399.7|36379.7|32
1696999200000|2023-10-11 04:40:00|36408.5|36388.5|36409.8|36389.8|36411|36391|36403.5|36383.5|25
1696999500000|2023-10-11 04:45:00|36408.6|36388.6|36418.6|36398.6|36419.8|36399.8|36407.3|36387.3|44
1696999800000|2023-10-11 04:50:00|36419.8|36399.8|36422.3|36402.3|36424.8|36404.8|36414.8|36394.8|29
1697000100000|2023-10-11 04:55:00|36419.8|36399.8|36414.8|36394.8|36419.8|36399.8|36409.8|36389.8|22
1697000400000|2023-10-11 05:00:00|36416|36396|36423.6|36403.6|36424.8|36404.8|36413.5|36393.5|39
1697000700000|2023-10-11 05:05:00|36424.8|36404.8|36409.8|36389.8|36426|36406|36403.5|36383.5|64
1697001000000|2023-10-11 05:10:00|36414.8|36394.8|36414.8|36394.8|36422.4|36402.4|36409.8|36389.8|29
1697001300000|2023-10-11 05:15:00|36416.1|36396.1|36434.9|36414.9|36434.9|36414.9|36416.1|36396.1|26
1697001600000|2023-10-11 05:20:00|36432.4|36412.4|36441.1|36421.1|36444.9|36424.9|36427.4|36407.4|37
1697001900000|2023-10-11 05:25:00|36444.9|36424.9|36459.9|36439.9|36469.9|36449.9|36439.9|36419.9|62
1697002200000|2023-10-11 05:30:00|36461.2|36441.2|36498.6|36478.6|36513.6|36493.6|36461.2|36441.2|158
1697002500000|2023-10-11 05:35:00|36499.9|36479.9|36482.4|36462.4|36503.7|36483.7|36482.4|36462.4|77
1697002800000|2023-10-11 05:40:00|36481.1|36461.1|36444.9|36424.9|36484.9|36464.9|36439.9|36419.9|77
1697003100000|2023-10-11 05:45:00|36448.6|36428.6|36464.9|36444.9|36487.4|36467.4|36448.6|36428.6|31
1697003400000|2023-10-11 05:50:00|36463.6|36443.6|36449.9|36429.9|36463.6|36443.6|36431.1|36411.1|55
1697003700000|2023-10-11 05:55:00|36448.6|36428.6|36453.7|36433.7|36457.4|36437.4|36441.2|36421.2|30
1697004000000|2023-10-11 06:00:00|36454.9|36434.9|36435|36415|36462.4|36442.4|36426.2|36406.2|82
1697004300000|2023-10-11 06:05:00|36437.5|36417.5|36421.2|36401.2|36445|36425|36408.7|36388.7|86
1697004600000|2023-10-11 06:10:00|36423.7|36403.7|36481.3|36461.3|36485|36465|36423.7|36403.7|119
1697004900000|2023-10-11 06:15:00|36478.8|36458.8|36460|36440|36480|36460|36460|36440|74
1697005200000|2023-10-11 06:20:00|36463.8|36443.8|36456.3|36436.3|36485|36465|36453.7|36433.7|126
1697005500000|2023-10-11 06:25:00|36455|36435|36443.8|36423.8|36465|36445|36441.3|36421.3|113
1697005800000|2023-10-11 06:30:00|36445.1|36425.1|36440|36420|36455|36435|36423.8|36403.8|167
1697006100000|2023-10-11 06:35:00|36438.8|36418.8|36478.8|36458.8|36478.8|36458.8|36438.8|36418.8|115
1697006400000|2023-10-11 06:40:00|36480|36460|36566.3|36546.3|36573.8|36553.8|36480|36460|211
1697006700000|2023-10-11 06:45:00|36565|36545|36642.6|36622.6|36663.8|36643.8|36565|36545|424
1697007000000|2023-10-11 06:50:00|36643.8|36623.8|36616.3|36596.3|36643.8|36623.8|36612.6|36592.6|240
1697007300000|2023-10-11 06:55:00|36617.6|36597.6|36607.6|36587.6|36622.6|36602.6|36598.8|36578.8|194
1697007600000|2023-10-11 07:00:00|36606.4|36586.4|36673.9|36653.9|36673.9|36653.9|36587.6|36567.6|326
1697007900000|2023-10-11 07:05:00|36671.4|36651.4|36673.9|36653.9|36722.6|36702.6|36651.4|36631.4|407
1697008200000|2023-10-11 07:10:00|36672.7|36652.7|36728.9|36708.9|36728.9|36708.9|36642.7|36622.7|147
1697008500000|2023-10-11 07:15:00|36727.7|36707.7|36722.7|36702.7|36746.4|36726.4|36692.7|36672.7|215
1697008800000|2023-10-11 07:20:00|36717.7|36697.7|36761.4|36741.4|36782.7|36762.7|36712.7|36692.7|205
1697009100000|2023-10-11 07:25:00|36760.1|36740.1|36737.7|36717.7|36761.4|36741.4|36703.9|36683.9|144
1697009400000|2023-10-11 07:30:00|36739|36719|36740.2|36720.2|36752.7|36732.7|36717.7|36697.7|90
1697009700000|2023-10-11 07:35:00|36737.7|36717.7|36690.2|36670.2|36741.4|36721.4|36681.4|36661.4|121
1697010000000|2023-10-11 07:40:00|36688.9|36668.9|36692.7|36672.7|36703.9|36683.9|36667.7|36647.7|162
1697010300000|2023-10-11 07:45:00|36694|36674|36725.2|36705.2|36725.2|36705.2|36677.7|36657.7|138
1697010600000|2023-10-11 07:50:00|36724|36704|36644|36624|36727.7|36707.7|36637.8|36617.8|129
1697010900000|2023-10-11 07:55:00|36646.5|36626.5|36664|36644|36666.5|36646.5|36635.3|36615.3|215
1697011200000|2023-10-11 08:00:00|36662.8|36642.8|36545.2|36525.2|36665.3|36645.3|36504|36484|628
1697011500000|2023-10-11 08:05:00|36542.7|36522.7|36452.7|36432.7|36545.2|36525.2|36451.5|36431.5|330
1697011800000|2023-10-11 08:10:00|36453.9|36433.9|36450.2|36430.2|36466.5|36446.5|36435.2|36415.2|354
1697012100000|2023-10-11 08:15:00|36449|36429|36505.2|36485.2|36515.2|36495.2|36435.2|36415.2|242
1697012400000|2023-10-11 08:20:00|36506.5|36486.5|36479|36459|36510.2|36490.2|36467.8|36447.8|129
1697012700000|2023-10-11 08:25:00|36477.8|36457.8|36494|36474|36495.3|36475.3|36445.3|36425.3|183
1697013000000|2023-10-11 08:30:00|36492.8|36472.8|36470.3|36450.3|36500.3|36480.3|36450.3|36430.3|122
1697013300000|2023-10-11 08:35:00|36472.8|36452.8|36490.3|36470.3|36490.3|36470.3|36470.3|36450.3|135
1697013600000|2023-10-11 08:40:00|36492.8|36472.8|36520.3|36500.3|36534.1|36514.1|36486.5|36466.5|85
1697013900000|2023-10-11 08:45:00|36521.6|36501.6|36514|36494|36541.6|36521.6|36512.8|36492.8|72
1697014200000|2023-10-11 08:50:00|36515.3|36495.3|36534|36514|36535.3|36515.3|36490.3|36470.3|88
1697014500000|2023-10-11 08:55:00|36535.3|36515.3|36512.8|36492.8|36539|36519|36497.8|36477.8|80
1697014800000|2023-10-11 09:00:00|36510.3|36490.3|36525.3|36505.3|36532.8|36512.8|36504.1|36484.1|50
1697015100000|2023-10-11 09:05:00|36524.1|36504.1|36486.6|36466.6|36524.1|36504.1|36486.6|36466.6|38
1697015400000|2023-10-11 09:10:00|36481.5|36461.5|36472.8|36452.8|36481.5|36461.5|36464|36444|55
1697015700000|2023-10-11 09:15:00|36474.1|36454.1|36457.8|36437.8|36474.1|36454.1|36449|36429|77
1697016000000|2023-10-11 09:20:00|36456.5|36436.5|36440.3|36420.3|36456.5|36436.5|36432.8|36412.8|60
1697016300000|2023-10-11 09:25:00|36441.6|36421.6|36427.8|36407.8|36462.8|36442.8|36422.8|36402.8|70
1697016600000|2023-10-11 09:30:00|36430.3|36410.3|36434.1|36414.1|36442.8|36422.8|36426.6|36406.6|39
1697016900000|2023-10-11 09:35:00|36432.8|36412.8|36444.1|36424.1|36444.1|36424.1|36429.1|36409.1|48
1697017200000|2023-10-11 09:40:00|36449.1|36429.1|36457.9|36437.9|36470.4|36450.4|36449.1|36429.1|57
1697017500000|2023-10-11 09:45:00|36454.1|36434.1|36422.9|36402.9|36457.9|36437.9|36419.1|36399.1|50
1697017800000|2023-10-11 09:50:00|36430.4|36410.4|36440.4|36420.4|36446.7|36426.7|36427.9|36407.9|35
1697018100000|2023-10-11 09:55:00|36442.9|36422.9|36441.6|36421.6|36457.9|36437.9|36439.1|36419.1|47
1697018400000|2023-10-11 10:00:00|36442.9|36422.9|36417.9|36397.9|36457.9|36437.9|36417.9|36397.9|42
1697018700000|2023-10-11 10:05:00|36411.6|36391.6|36435.4|36415.4|36451.6|36431.6|36407.9|36387.9|58
1697019000000|2023-10-11 10:10:00|36432.9|36412.9|36412.9|36392.9|36437.9|36417.9|36390.4|36370.4|99
1697019300000|2023-10-11 10:15:00|36414.2|36394.2|36450.4|36430.4|36452.9|36432.9|36399.2|36379.2|116
1697019600000|2023-10-11 10:20:00|36451.7|36431.7|36443|36423|36454.2|36434.2|36432.9|36412.9|82
1697019900000|2023-10-11 10:25:00|36439.2|36419.2|36423|36403|36453|36433|36421.7|36401.7|62
1697020200000|2023-10-11 10:30:00|36425.5|36405.5|36425.5|36405.5|36428|36408|36410.5|36390.5|56
1697020500000|2023-10-11 10:35:00|36428|36408|36431.7|36411.7|36445.5|36425.5|36428|36408|60
1697020800000|2023-10-11 10:40:00|36433|36413|36439.2|36419.2|36448|36428|36433|36413|50
1697021100000|2023-10-11 10:45:00|36438|36418|36409.2|36389.2|36440.5|36420.5|36404.2|36384.2|102
1697021400000|2023-10-11 10:50:00|36411.7|36391.7|36403|36383|36413|36393|36394.2|36374.2|87
1697021700000|2023-10-11 10:55:00|36401.7|36381.7|36414.3|36394.3|36414.3|36394.3|36389.2|36369.2|159
1697022000000|2023-10-11 11:00:00|36411.8|36391.8|36399.3|36379.3|36421.8|36401.8|36396.8|36376.8|81
1697022300000|2023-10-11 11:05:00|36401.8|36381.8|36424.3|36404.3|36426.8|36406.8|36399.3|36379.3|69
1697022600000|2023-10-11 11:10:00|36421.8|36401.8|36428.1|36408.1|36428.1|36408.1|36413|36393|78
1697022900000|2023-10-11 11:15:00|36426.8|36406.8|36406.8|36386.8|36430.6|36410.6|36406.8|36386.8|67
1697023200000|2023-10-11 11:20:00|36408.1|36388.1|36399.3|36379.3|36414.3|36394.3|36394.3|36374.3|78
1697023500000|2023-10-11 11:25:00|36400.6|36380.6|36423.1|36403.1|36423.1|36403.1|36391.8|36371.8|225
1697023800000|2023-10-11 11:30:00|36424.3|36404.3|36375.6|36355.6|36430.6|36410.6|36365.6|36345.6|305
1697024100000|2023-10-11 11:35:00|36376.8|36356.8|36390.6|36370.6|36410.6|36390.6|36360.6|36340.6|234
1697024400000|2023-10-11 11:40:00|36386.8|36366.8|36388.1|36368.1|36404.3|36384.3|36376.8|36356.8|116
1697024700000|2023-10-11 11:45:00|36386.8|36366.8|36374.4|36354.4|36391.9|36371.9|36349.4|36329.4|157
1697025000000|2023-10-11 11:50:00|36375.6|36355.6|36380.6|36360.6|36384.4|36364.4|36371.9|36351.9|73
1697025300000|2023-10-11 11:55:00|36379.4|36359.4|36375.6|36355.6|36385.6|36365.6|36365.6|36345.6|74
1697025600000|2023-10-11 12:00:00|36376.9|36356.9|36395.6|36375.6|36406.8|36386.8|36363.1|36343.1|236
1697025900000|2023-10-11 12:05:00|36396.8|36376.8|36416.9|36396.9|36444.4|36424.4|36385.6|36365.6|241
1697026200000|2023-10-11 12:10:00|36414.4|36394.4|36409.4|36389.4|36424.4|36404.4|36400.6|36380.6|203
1697026500000|2023-10-11 12:15:00|36410.6|36390.6|36370.7|36350.7|36420.6|36400.6|36369.4|36349.4|181
1697026800000|2023-10-11 12:20:00|36371.9|36351.9|36361.9|36341.9|36390.7|36370.7|36358.2|36338.2|199
1697027100000|2023-10-11 12:25:00|36360.7|36340.7|36344.4|36324.4|36360.7|36340.7|36321.8|36301.8|212
1697027400000|2023-10-11 12:30:00|36341.9|36321.9|36328.2|36308.2|36343.1|36323.1|36280.6|36260.6|906
1697027700000|2023-10-11 12:35:00|36329.5|36309.5|36361.9|36341.9|36384.4|36364.4|36329.5|36309.5|398
1697028000000|2023-10-11 12:40:00|36359.4|36339.4|36380.7|36360.7|36388.2|36368.2|36346.9|36326.9|242
1697028300000|2023-10-11 12:45:00|36381.9|36361.9|36423.2|36403.2|36426.9|36406.9|36372|36352|324
1697028600000|2023-10-11 12:50:00|36424.4|36404.4|36428.2|36408.2|36435.7|36415.7|36416.9|36396.9|216
1697028900000|2023-10-11 12:55:00|36426.9|36406.9|36467|36447|36478.2|36458.2|36415.7|36395.7|432
1697029200000|2023-10-11 13:00:00|36465.7|36445.7|36465.8|36445.8|36474.5|36454.5|36430.6|36410.6|961
1697029500000|2023-10-11 13:05:00|36467|36447|36450.8|36430.8|36510.8|36490.8|36445.8|36425.8|368
1697029800000|2023-10-11 13:10:00|36453.3|36433.3|36453.3|36433.3|36510.8|36490.8|36453.3|36433.3|278
1697030100000|2023-10-11 13:15:00|36454.5|36434.5|36460.8|36440.8|36470.8|36450.8|36435.8|36415.8|244
1697030400000|2023-10-11 13:20:00|36458.3|36438.3|36495.8|36475.8|36500.8|36480.8|36443.3|36423.3|218
1697030700000|2023-10-11 13:25:00|36497|36477|36517|36497|36528.3|36508.3|36487|36467|209
1697031000000|2023-10-11 13:30:00|36518.3|36498.3|36487|36467|36530.8|36510.8|36479.5|36459.5|386
1697031300000|2023-10-11 13:35:00|36484.5|36464.5|36485.8|36465.8|36505.8|36485.8|36445.8|36425.8|384
1697031600000|2023-10-11 13:40:00|36487.1|36467.1|36500.8|36480.8|36505.8|36485.8|36472.1|36452.1|216
1697031900000|2023-10-11 13:45:00|36499.6|36479.6|36548.4|36528.4|36569.6|36549.6|36485.8|36465.8|368
1697032200000|2023-10-11 13:50:00|36547.1|36527.1|36512.1|36492.1|36553.4|36533.4|36477.1|36457.1|255
1697032500000|2023-10-11 13:55:00|36513.3|36493.3|36524.7|36504.7|36557.1|36537.1|36513.3|36493.3|285
1697032800000|2023-10-11 14:00:00|36523.4|36503.4|36455.9|36435.9|36523.4|36503.4|36454.7|36434.7|425
1697033100000|2023-10-11 14:05:00|36457.1|36437.1|36465.9|36445.9|36483.4|36463.4|36449.6|36429.6|195
1697033400000|2023-10-11 14:10:00|36464.7|36444.7|36427.1|36407.1|36469.7|36449.7|36427.1|36407.1|189
1697033700000|2023-10-11 14:15:00|36428.4|36408.4|36454.7|36434.7|36454.7|36434.7|36419.6|36399.6|275
1697034000000|2023-10-11 14:20:00|36453.4|36433.4|36514.7|36494.7|36520.9|36500.9|36445.9|36425.9|249
1697034300000|2023-10-11 14:25:00|36513.4|36493.4|36492.2|36472.2|36520.9|36500.9|36485.9|36465.9|296
1697034600000|2023-10-11 14:30:00|36493.4|36473.4|36469.7|36449.7|36504.7|36484.7|36462.1|36442.1|225
1697034900000|2023-10-11 14:35:00|36468.5|36448.5|36453.4|36433.4|36472.2|36452.2|36424.7|36404.7|300
1697035200000|2023-10-11 14:40:00|36452.2|36432.2|36440.9|36420.9|36483.4|36463.4|36440.9|36420.9|217
1697035500000|2023-10-11 14:45:00|36442.2|36422.2|36427.2|36407.2|36443.4|36423.4|36412.2|36392.2|249
1697035800000|2023-10-11 14:50:00|36428.4|36408.4|36428.5|36408.5|36447.2|36427.2|36423.5|36403.5|172
1697036100000|2023-10-11 14:55:00|36427.2|36407.2|36409.7|36389.7|36448.5|36428.5|36408.5|36388.5|125
1697036400000|2023-10-11 15:00:00|36412.2|36392.2|36370.9|36350.9|36413.5|36393.5|36370.9|36350.9|390
1697036700000|2023-10-11 15:05:00|36373.5|36353.5|36384.7|36364.7|36392.2|36372.2|36373.5|36353.5|190
1697037000000|2023-10-11 15:10:00|36386|36366|36356|36336|36388.5|36368.5|36343.5|36323.5|320
1697037300000|2023-10-11 15:15:00|36358.5|36338.5|36338.5|36318.5|36361|36341|36328.5|36308.5|277
1697037600000|2023-10-11 15:20:00|36336|36316|36368.5|36348.5|36368.5|36348.5|36322.2|36302.2|222
1697037900000|2023-10-11 15:25:00|36367.3|36347.3|36378.5|36358.5|36383.6|36363.6|36359.8|36339.8|173
1697038200000|2023-10-11 15:30:00|36382.3|36362.3|36373.5|36353.5|36393.5|36373.5|36366|36346|152
1697038500000|2023-10-11 15:35:00|36372.3|36352.3|36338.6|36318.6|36378.5|36358.5|36329.8|36309.8|192
1697038800000|2023-10-11 15:40:00|36337.3|36317.3|36317.3|36297.3|36358.6|36338.6|36312.3|36292.3|233
1697039100000|2023-10-11 15:45:00|36318.6|36298.6|36327.3|36307.3|36332.3|36312.3|36313.6|36293.6|246
1697039400000|2023-10-11 15:50:00|36327.4|36307.4|36304.8|36284.8|36332.4|36312.4|36302.3|36282.3|517
1697039700000|2023-10-11 15:55:00|36306|36286|36321.1|36301.1|36329.8|36309.8|36301|36281|176
1697040000000|2023-10-11 16:00:00|36319.8|36299.8|36331.1|36311.1|36337.4|36317.4|36308.5|36288.5|187
1697040300000|2023-10-11 16:05:00|36332.3|36312.3|36357.4|36337.4|36358.6|36338.6|36326.1|36306.1|222
1697040600000|2023-10-11 16:10:00|36356.1|36336.1|36341.1|36321.1|36356.1|36336.1|36329.9|36309.9|194
1697040900000|2023-10-11 16:15:00|36339.9|36319.9|36321.1|36301.1|36341.1|36321.1|36287.3|36267.3|314
1697041200000|2023-10-11 16:20:00|36322.4|36302.4|36271.1|36251.1|36322.4|36302.4|36261.1|36241.1|336
1697041500000|2023-10-11 16:25:00|36273.6|36253.6|36262.4|36242.4|36273.7|36253.7|36248.6|36228.6|279
1697041800000|2023-10-11 16:30:00|36264.9|36244.9|36262.4|36242.4|36277.4|36257.4|36252.4|36232.4|420
1697042100000|2023-10-11 16:35:00|36261.1|36241.1|36271.1|36251.1|36274.9|36254.9|36252.4|36232.4|180
1697042400000|2023-10-11 16:40:00|36272.4|36252.4|36277.4|36257.4|36279.9|36259.9|36266.2|36246.2|271
1697042700000|2023-10-11 16:45:00|36276.1|36256.1|36276.1|36256.1|36301.2|36281.2|36269.9|36249.9|275
1697043000000|2023-10-11 16:50:00|36274.9|36254.9|36271.2|36251.2|36281.2|36261.2|36254.9|36234.9|253
1697043300000|2023-10-11 16:55:00|36270|36250|36280|36260|36287.5|36267.5|36267.4|36247.4|1191
1697043600000|2023-10-11 17:00:00|36281.2|36261.2|36234.9|36214.9|36283.7|36263.7|36232.4|36212.4|507
1697043900000|2023-10-11 17:05:00|36233.7|36213.7|36258.7|36238.7|36258.7|36238.7|36226.2|36206.2|240
1697044200000|2023-10-11 17:10:00|36262.4|36242.4|36283.7|36263.7|36296.2|36276.2|36262.4|36242.4|152
1697044500000|2023-10-11 17:15:00|36282.5|36262.5|36255|36235|36285|36265|36242.5|36222.5|152
1697044800000|2023-10-11 17:20:00|36253.7|36233.7|36262.5|36242.5|36265|36245|36247.5|36227.5|135
1697045100000|2023-10-11 17:25:00|36260|36240|36262.5|36242.5|36272.5|36252.5|36258.7|36238.7|45
1697045400000|2023-10-11 17:30:00|36261.3|36241.3|36221.2|36201.2|36262.5|36242.5|36216.2|36196.2|783
1697045700000|2023-10-11 17:35:00|36217.4|36197.4|36177.5|36157.5|36217.4|36197.4|36172.5|36152.5|250
1697046000000|2023-10-11 17:40:00|36171.2|36151.2|36167.4|36147.4|36172.4|36152.4|36151.2|36131.2|400
1697046300000|2023-10-11 17:45:00|36168.7|36148.7|36157.5|36137.5|36168.7|36148.7|36154.9|36134.9|62
1697046600000|2023-10-11 17:50:00|36156.2|36136.2|36180|36160|36192.5|36172.5|36156.2|36136.2|102
1697046900000|2023-10-11 17:55:00|36181.2|36161.2|36198.8|36178.8|36203.8|36183.8|36169.9|36149.9|196
1697047200000|2023-10-11 18:00:00|36197.5|36177.5|36203.8|36183.8|36233.8|36213.8|36193.7|36173.7|96
1697047500000|2023-10-11 18:05:00|36205|36185|36215|36195|36223.8|36203.8|36201.3|36181.3|39
1697047800000|2023-10-11 18:10:00|36216.3|36196.3|36216.2|36196.2|36228.7|36208.7|36210|36190|68
1697048100000|2023-10-11 18:15:00|36215|36195|36227.5|36207.5|36240|36220|36215|36195|79
1697048400000|2023-10-11 18:20:00|36226.3|36206.3|36223.8|36203.8|36230|36210|36221.3|36201.3|66
1697048700000|2023-10-11 18:25:00|36221.3|36201.3|36226.3|36206.3|36241.3|36221.3|36221.3|36201.3|73
1697049000000|2023-10-11 18:30:00|36228.8|36208.8|36240.1|36220.1|36242.6|36222.6|36228.8|36208.8|33
1697049300000|2023-10-11 18:35:00|36241.3|36221.3|36237.6|36217.6|36251.3|36231.3|36236.3|36216.3|38
1697049600000|2023-10-11 18:40:00|36236.3|36216.3|36241.4|36221.4|36246.4|36226.4|36232.6|36212.6|34
1697049900000|2023-10-11 18:45:00|36242.6|36222.6|36243.8|36223.8|36246.4|36226.4|36233.9|36213.9|18
1697050200000|2023-10-11 18:50:00|36242.6|36222.6|36247.6|36227.6|36251.4|36231.4|36242.6|36222.6|33
1697050500000|2023-10-11 18:55:00|36246.4|36226.4|36241.4|36221.4|36246.4|36226.4|36237.6|36217.6|26
1697050800000|2023-10-11 19:00:00|36246.4|36226.4|36248.9|36228.9|36252.6|36232.6|36246.4|36226.4|97
1697051100000|2023-10-11 19:05:00|36247.6|36227.6|36248.9|36228.9|36251.4|36231.4|36246.4|36226.4|25
1697051400000|2023-10-11 19:10:00|36250.2|36230.2|36253.9|36233.9|36253.9|36233.9|36247.7|36227.7|22
1697051700000|2023-10-11 19:15:00|36255.2|36235.2|36246.4|36226.4|36258.9|36238.9|36243.9|36223.9|26
1697052000000|2023-10-11 19:20:00|36241.4|36221.4|36254|36234|36254|36234|36241.4|36221.4|19
1697052300000|2023-10-11 19:25:00|36252.7|36232.7|36266.5|36246.5|36269|36249|36251.5|36231.5|48
1697052600000|2023-10-11 19:30:00|36265.2|36245.2|36270.2|36250.2|36272.7|36252.7|36260.2|36240.2|19
1697052900000|2023-10-11 19:35:00|36269|36249|36270.3|36250.3|36271.5|36251.5|36266.5|36246.5|22
1697053200000|2023-10-11 19:40:00|36271.5|36251.5|36271.5|36251.5|36272.8|36252.8|36266.5|36246.5|29
1697053500000|2023-10-11 19:45:00|36274|36254|36271.5|36251.5|36277.8|36257.8|36270.3|36250.3|26
1697053800000|2023-10-11 19:50:00|36272.8|36252.8|36275.3|36255.3|36277.8|36257.8|36266.5|36246.5|32
1697054100000|2023-10-11 19:55:00|36270.3|36250.3|36274.1|36254.1|36280.3|36260.3|36270.3|36250.3|38
1697054400000|2023-10-11 20:00:00|36275.3|36255.3|36282.8|36262.8|36282.8|36262.8|36270.3|36250.3|40
1697054700000|2023-10-11 20:05:00|36280.3|36260.3|36281.6|36261.6|36286.6|36266.6|36280.3|36260.3|7
1697055000000|2023-10-11 20:10:00|36280.3|36260.3|36276.6|36256.6|36280.3|36260.3|36274.1|36254.1|32
1697055300000|2023-10-11 20:15:00|36277.8|36257.8|36281.6|36261.6|36285.4|36265.4|36277.8|36257.8|25
1697055600000|2023-10-11 20:20:00|36282.9|36262.9|36281.6|36261.6|36282.9|36262.9|36281.6|36261.6|3
1697055900000|2023-10-11 20:25:00|36280.4|36260.4|36281.6|36261.6|36281.6|36261.6|36280.4|36260.4|29
1697056200000|2023-10-11 20:30:00|36276.6|36256.6|36276.6|36256.6|36279.1|36259.1|36275.4|36255.4|25
1697056500000|2023-10-11 20:35:00|36277.9|36257.9|36276.6|36256.6|36280.4|36260.4|36275.4|36255.4|11
1697056800000|2023-10-11 20:40:00|36275.4|36255.4|36275.4|36255.4|36280.4|36260.4|36275.4|36255.4|15
1697057100000|2023-10-11 20:45:00|36276.6|36256.6|36280.4|36260.4|36281.7|36261.7|36275.4|36255.4|12
1697057400000|2023-10-11 20:50:00|36281.7|36261.7|36281.7|36261.7|36281.7|36261.7|36280.4|36260.4|12
1697057700000|2023-10-11 20:55:00|36280.4|36260.4|36275.4|36255.4|36281.7|36261.7|36272.9|36252.9|34
1697061600000|2023-10-11 22:00:00|36278.2|36258.2|36261.8|36241.8|36280.6|36260.6|36258.1|36238.1|59
1697061900000|2023-10-11 22:05:00|36259.3|36239.3|36261.8|36241.8|36261.8|36241.8|36258.1|36238.1|5
1697062200000|2023-10-11 22:10:00|36261.9|36241.9|36259.3|36239.3|36263.1|36243.1|36258.1|36238.1|11
1697062500000|2023-10-11 22:15:00|36258.1|36238.1|36258.1|36238.1|36258.1|36238.1|36256.8|36236.8|3
1697062800000|2023-10-11 22:20:00|36254.4|36234.4|36253.1|36233.1|36254.4|36234.4|36253.1|36233.1|3
1697063100000|2023-10-11 22:25:00|36250.6|36230.6|36250.6|36230.6|36253.1|36233.1|36250.6|36230.6|9
1697063400000|2023-10-11 22:30:00|36251.9|36231.9|36253.1|36233.1|36253.1|36233.1|36251.9|36231.9|6
1697063700000|2023-10-11 22:35:00|36254.4|36234.4|36254.4|36234.4|36254.4|36234.4|36253.1|36233.1|11
1697064000000|2023-10-11 22:40:00|36253.2|36233.2|36258.2|36238.2|36258.2|36238.2|36253.2|36233.2|6
1697064300000|2023-10-11 22:45:00|||||||||7
1697064600000|2023-10-11 22:50:00|36260.7|36240.7|36263.2|36243.2|36263.2|36243.2|36260.7|36240.7|20
1697064900000|2023-10-11 22:55:00|36264.5|36244.5|36267|36247|36267|36247|36264.5|36244.5|3
1697065200000|2023-10-11 23:00:00|36263.2|36243.2|36268.2|36248.2|36268.2|36248.2|36260.7|36240.7|32
1697065500000|2023-10-11 23:05:00|36265.7|36245.7|36269.5|36249.5|36269.5|36249.5|36264.5|36244.5|11
1697065800000|2023-10-11 23:10:00|36270.8|36250.8|36268.2|36248.2|36272|36252|36267|36247|5
1697066100000|2023-10-11 23:15:00|36267|36247|36268.3|36248.3|36268.3|36248.3|36267|36247|5
1697066400000|2023-10-11 23:20:00|36267|36247|36262|36242|36268.3|36248.3|36258.3|36238.3|17
1697066700000|2023-10-11 23:25:00|36263.3|36243.3|36263.3|36243.3|36264.5|36244.5|36263.3|36243.3|2
1697067000000|2023-10-11 23:30:00|36264.5|36244.5|36268.3|36248.3|36268.3|36248.3|36263.3|36243.3|10
1697067300000|2023-10-11 23:35:00|36267.1|36247.1|36258.3|36238.3|36268.3|36248.3|36258.3|36238.3|28
1697067600000|2023-10-11 23:40:00|36257|36237|36254.5|36234.5|36257.1|36237.1|36254.5|36234.5|14
1697067900000|2023-10-11 23:45:00|36257.1|36237.1|36258.3|36238.3|36258.3|36238.3|36255.8|36235.8|21
1697068200000|2023-10-11 23:50:00|36257.1|36237.1|36252.1|36232.1|36257.1|36237.1|36252.1|36232.1|10
1697068500000|2023-10-11 23:55:00|36250.8|36230.8|36252.1|36232.1|36254.6|36234.6|36249.6|36229.6|22
1697068800000|2023-10-12 00:00:00|36254.6|36234.6|36247.1|36227.1|36270.9|36250.9|36247.1|36227.1|86
1697069100000|2023-10-12 00:05:00|36239.6|36219.6|36267.1|36247.1|36267.1|36247.1|36234.6|36214.6|68
1697069400000|2023-10-12 00:10:00|36265.9|36245.9|36242.1|36222.1|36265.9|36245.9|36237.1|36217.1|58
1697069700000|2023-10-12 00:15:00|36243.4|36223.4|36243.4|36223.4|36252.2|36232.2|36242.1|36222.1|57
1697070000000|2023-10-12 00:20:00|36245.9|36225.9|36244.6|36224.6|36247.2|36227.2|36239.6|36219.6|40
1697070300000|2023-10-12 00:25:00|36245.9|36225.9|36244.7|36224.7|36245.9|36225.9|36239.6|36219.6|46
1697070600000|2023-10-12 00:30:00|36245.9|36225.9|36239.7|36219.7|36245.9|36225.9|36238.4|36218.4|29
1697070900000|2023-10-12 00:35:00|36242.2|36222.2|36258.4|36238.4|36260.9|36240.9|36239.7|36219.7|70
1697071200000|2023-10-12 00:40:00|36257.2|36237.2|36267.2|36247.2|36272.2|36252.2|36255.9|36235.9|56
1697071500000|2023-10-12 00:45:00|36268.5|36248.5|36281|36261|36282.2|36262.2|36267.2|36247.2|56
1697071800000|2023-10-12 00:50:00|36282.2|36262.2|36279.7|36259.7|36282.2|36262.2|36267.2|36247.2|62
1697072100000|2023-10-12 00:55:00|36278.5|36258.5|36281|36261|36293.5|36273.5|36277.2|36257.2|124
1697072400000|2023-10-12 01:00:00|36279.7|36259.7|36307.3|36287.3|36311|36291|36279.7|36259.7|404
1697072700000|2023-10-12 01:05:00|36306|36286|36291|36271|36306|36286|36273.5|36253.5|208
1697073000000|2023-10-12 01:10:00|36292.3|36272.3|36302.3|36282.3|36312.3|36292.3|36291|36271|160
1697073300000|2023-10-12 01:15:00|36303.5|36283.5|36302.3|36282.3|36327.3|36307.3|36302.3|36282.3|198
1697073600000|2023-10-12 01:20:00|36306|36286|36306.1|36286.1|36309.8|36289.8|36278.5|36258.5|221
1697073900000|2023-10-12 01:25:00|36307.3|36287.3|36299.8|36279.8|36326.1|36306.1|36294.8|36274.8|183
1697074200000|2023-10-12 01:30:00|36298.6|36278.6|36293.6|36273.6|36298.6|36278.6|36253.5|36233.5|266
1697074500000|2023-10-12 01:35:00|36294.8|36274.8|36314.8|36294.8|36329.8|36309.8|36294.8|36274.8|147
1697074800000|2023-10-12 01:40:00|36316.1|36296.1|36356.1|36336.1|36359.8|36339.8|36313.6|36293.6|142
1697075100000|2023-10-12 01:45:00|36357.3|36337.3|36356.1|36336.1|36371.1|36351.1|36346.1|36326.1|144
1697075400000|2023-10-12 01:50:00|36354.9|36334.9|36383.6|36363.6|36383.6|36363.6|36349.9|36329.9|148
1697075700000|2023-10-12 01:55:00|36384.9|36364.9|36364.9|36344.9|36384.9|36364.9|36359.9|36339.9|118
1697076000000|2023-10-12 02:00:00|36362.4|36342.4|36358.6|36338.6|36372.4|36352.4|36346.1|36326.1|100
1697076300000|2023-10-12 02:05:00|36359.9|36339.9|36329.9|36309.9|36359.9|36339.9|36324.9|36304.9|107
1697076600000|2023-10-12 02:10:00|36328.6|36308.6|36289.9|36269.9|36338.6|36318.6|36289.9|36269.9|105
1697076900000|2023-10-12 02:15:00|36288.7|36268.7|36288.7|36268.7|36292.4|36272.4|36274.9|36254.9|105
1697077200000|2023-10-12 02:20:00|36287.4|36267.4|36263.7|36243.7|36287.4|36267.4|36261.2|36241.2|91
1697077500000|2023-10-12 02:25:00|36262.4|36242.4|36256.2|36236.2|36267.4|36247.4|36254.9|36234.9|90
1697077800000|2023-10-12 02:30:00|36254.9|36234.9|36292.5|36272.5|36292.5|36272.5|36254.9|36234.9|117
1697078100000|2023-10-12 02:35:00|36293.7|36273.7|36296.2|36276.2|36298.7|36278.7|36281.2|36261.2|97
1697078400000|2023-10-12 02:40:00|36295|36275|36285|36265|36310|36290|36280|36260|122
1697078700000|2023-10-12 02:45:00|36283.7|36263.7|36275|36255|36290|36270|36275|36255|67
1697079000000|2023-10-12 02:50:00|36273.7|36253.7|36305|36285|36310|36290|36273.7|36253.7|70
1697079300000|2023-10-12 02:55:00|36302.5|36282.5|36305|36285|36305|36285|36292.5|36272.5|51
1697079600000|2023-10-12 03:00:00|36303.8|36283.8|36335|36315|36335.1|36315.1|36300|36280|86
1697079900000|2023-10-12 03:05:00|36336.3|36316.3|36338.8|36318.8|36347.5|36327.5|36333.8|36313.8|103
1697080200000|2023-10-12 03:10:00|36340|36320|36363.8|36343.8|36368.8|36348.8|36330.1|36310.1|120
1697080500000|2023-10-12 03:15:00|36360.1|36340.1|36375.1|36355.1|36390.1|36370.1|36360.1|36340.1|118
1697080800000|2023-10-12 03:20:00|36373.8|36353.8|36401.3|36381.3|36407.6|36387.6|36370.1|36350.1|79
1697081100000|2023-10-12 03:25:00|36403.8|36383.8|36415.1|36395.1|36423.8|36403.8|36400.1|36380.1|142
1697081400000|2023-10-12 03:30:00|36413.8|36393.8|36415.1|36395.1|36417.6|36397.6|36407.6|36387.6|79
1697081700000|2023-10-12 03:35:00|36412.6|36392.6|36410.1|36390.1|36417.6|36397.6|36407.6|36387.6|27
1697082000000|2023-10-12 03:40:00|36407.6|36387.6|36415.1|36395.1|36416.4|36396.4|36407.6|36387.6|44
1697082300000|2023-10-12 03:45:00|36417.6|36397.6|36420.1|36400.1|36425.1|36405.1|36415.1|36395.1|19
1697082600000|2023-10-12 03:50:00|36422.6|36402.6|36425.2|36405.2|36428.9|36408.9|36421.4|36401.4|21
1697082900000|2023-10-12 03:55:00|36423.9|36403.9|36423.9|36403.9|36426.4|36406.4|36420.2|36400.2|19
1697083200000|2023-10-12 04:00:00|36426.4|36406.4|36425.2|36405.2|36426.4|36406.4|36420.2|36400.2|16
1697083500000|2023-10-12 04:05:00|36423.9|36403.9|36433.9|36413.9|36435.2|36415.2|36423.9|36403.9|35
1697083800000|2023-10-12 04:10:00|36435.2|36415.2|36435.2|36415.2|36440.2|36420.2|36433.9|36413.9|43
1697084100000|2023-10-12 04:15:00|36436.4|36416.4|36431.5|36411.5|36440.2|36420.2|36430.2|36410.2|34
1697084400000|2023-10-12 04:20:00|36430.2|36410.2|36430.2|36410.2|36435.2|36415.2|36430.2|36410.2|20
1697084700000|2023-10-12 04:25:00|36431.5|36411.5|36415.2|36395.2|36435.2|36415.2|36412.7|36392.7|63
1697085000000|2023-10-12 04:30:00|36414|36394|36420.2|36400.2|36424|36404|36407.7|36387.7|70
1697085300000|2023-10-12 04:35:00|36420.3|36400.3|36412.8|36392.8|36420.3|36400.3|36411.5|36391.5|31
1697085600000|2023-10-12 04:40:00|36411.5|36391.5|36410.3|36390.3|36414|36394|36404|36384|39
1697085900000|2023-10-12 04:45:00|36409|36389|36422.8|36402.8|36422.8|36402.8|36396.5|36376.5|43
1697086200000|2023-10-12 04:50:00|36424|36404|36439.1|36419.1|36439.1|36419.1|36424|36404|27
1697086500000|2023-10-12 04:55:00|36440.3|36420.3|36435.3|36415.3|36440.3|36420.3|36434.1|36414.1|27
1697086800000|2023-10-12 05:00:00|36432.8|36412.8|36426.6|36406.6|36432.8|36412.8|36415.3|36395.3|34
1697087100000|2023-10-12 05:05:00|36425.3|36405.3|36431.6|36411.6|36439.1|36419.1|36425.3|36405.3|27
1697087400000|2023-10-12 05:10:00|36432.8|36412.8|36430.3|36410.3|36434.1|36414.1|36426.6|36406.6|16
1697087700000|2023-10-12 05:15:00|36429.1|36409.1|36431.6|36411.6|36435.4|36415.4|36426.6|36406.6|49
1697088000000|2023-10-12 05:20:00|36432.9|36412.9|36427.9|36407.9|36434.1|36414.1|36422.9|36402.9|39
1697088300000|2023-10-12 05:25:00|36426.6|36406.6|36439.1|36419.1|36442.9|36422.9|36420.4|36400.4|70
1697088600000|2023-10-12 05:30:00|36440.4|36420.4|36405.4|36385.4|36447.9|36427.9|36402.9|36382.9|223
1697088900000|2023-10-12 05:35:00|36402.9|36382.9|36437.9|36417.9|36452.9|36432.9|36395.4|36375.4|122
1697089200000|2023-10-12 05:40:00|36435.4|36415.4|36397.9|36377.9|36439.2|36419.2|36397.9|36377.9|113
1697089500000|2023-10-12 05:45:00|36401.7|36381.7|36380.4|36360.4|36412.9|36392.9|36380.4|36360.4|119
1697089800000|2023-10-12 05:50:00|36379.2|36359.2|36358|36338|36379.2|36359.2|36348|36328|167
1697090100000|2023-10-12 05:55:00|36361.7|36341.7|36368|36348|36373|36353|36354.2|36334.2|69
1697090400000|2023-10-12 06:00:00|36366.7|36346.7|36393|36373|36403|36383|36358|36338|97
1697090700000|2023-10-12 06:05:00|36391.7|36371.7|36415.5|36395.5|36418|36398|36388|36368|89
1697091000000|2023-10-12 06:10:00|36418|36398|36418|36398|36433|36413|36414.2|36394.2|109
1697091300000|2023-10-12 06:15:00|36419.3|36399.3|36435.5|36415.5|36439.3|36419.3|36419.3|36399.3|85
1697091600000|2023-10-12 06:20:00|36438|36418|36463|36443|36473|36453|36423|36403|123
1697091900000|2023-10-12 06:25:00|36461.8|36441.8|36455.5|36435.5|36473|36453|36448|36428|102
1697092200000|2023-10-12 06:30:00|36453|36433|36493|36473|36500.5|36480.5|36449.3|36429.3|136
1697092500000|2023-10-12 06:35:00|36494.3|36474.3|36529.3|36509.3|36546.8|36526.8|36491.8|36471.8|262
1697092800000|2023-10-12 06:40:00|36531.8|36511.8|36568.1|36548.1|36578.1|36558.1|36528.1|36508.1|300
1697093100000|2023-10-12 06:45:00|36566.8|36546.8|36553.1|36533.1|36566.8|36546.8|36551.8|36531.8|162
1697093400000|2023-10-12 06:50:00|36554.3|36534.3|36589.4|36569.4|36591.9|36571.9|36553.1|36533.1|163
1697093700000|2023-10-12 06:55:00|36588.1|36568.1|36576.9|36556.9|36603.1|36583.1|36568.1|36548.1|240
1697094000000|2023-10-12 07:00:00|36575.6|36555.6|36535.6|36515.6|36581.9|36561.9|36513.1|36493.1|440
1697094300000|2023-10-12 07:05:00|36534.4|36514.4|36458.1|36438.1|36541.9|36521.9|36448.1|36428.1|306
1697094600000|2023-10-12 07:10:00|36460.6|36440.6|36429.4|36409.4|36496.9|36476.9|36429.4|36409.4|120
1697094900000|2023-10-12 07:15:00|36430.7|36410.7|36410.7|36390.7|36430.7|36410.7|36399.4|36379.4|167
1697095200000|2023-10-12 07:20:00|36411.9|36391.9|36428.2|36408.2|36445.7|36425.7|36411.9|36391.9|83
1697095500000|2023-10-12 07:25:00|36430.7|36410.7|36430.7|36410.7|36446.9|36426.9|36426.9|36406.9|74
1697095800000|2023-10-12 07:30:00|36429.4|36409.4|36415.7|36395.7|36444.5|36424.5|36394.4|36374.4|79
1697096100000|2023-10-12 07:35:00|36416.9|36396.9|36399.5|36379.5|36416.9|36396.9|36390.7|36370.7|118
1697096400000|2023-10-12 07:40:00|36400.7|36380.7|36394.5|36374.5|36414.5|36394.5|36392|36372|65
1697096700000|2023-10-12 07:45:00|36395.7|36375.7|36358.2|36338.2|36395.7|36375.7|36358.2|36338.2|148
1697097000000|2023-10-12 07:50:00|36359.5|36339.5|36353.2|36333.2|36362|36342|36333.2|36313.2|108
1697097300000|2023-10-12 07:55:00|36348.2|36328.2|36355.8|36335.8|36364.5|36344.5|36335.7|36315.7|80
1697097600000|2023-10-12 08:00:00|36357|36337|36393.3|36373.3|36400.8|36380.8|36352|36332|415
1697097900000|2023-10-12 08:05:00|36392|36372|36388.3|36368.3|36402|36382|36372|36352|135
1697098200000|2023-10-12 08:10:00|36387|36367|36429.5|36409.5|36429.5|36409.5|36382|36362|111
1697098500000|2023-10-12 08:15:00|36437|36417|36479.5|36459.5|36499.5|36479.5|36437|36417|225
1697098800000|2023-10-12 08:20:00|36478.3|36458.3|36502.1|36482.1|36523.3|36503.3|36478.3|36458.3|182
1697099100000|2023-10-12 08:25:00|36500.8|36480.8|36478.3|36458.3|36502.1|36482.1|36460.8|36440.8|234
1697099400000|2023-10-12 08:30:00|36477.1|36457.1|36505.8|36485.8|36512.1|36492.1|36477.1|36457.1|132
1697099700000|2023-10-12 08:35:00|36508.3|36488.3|36530.8|36510.8|36533.3|36513.3|36508.3|36488.3|122
1697100000000|2023-10-12 08:40:00|36532.1|36512.1|36598.3|36578.3|36598.3|36578.3|36532.1|36512.1|173
1697100300000|2023-10-12 08:45:00|36599.6|36579.6|36583.4|36563.4|36624.6|36604.6|36577.1|36557.1|251
1697100600000|2023-10-12 08:50:00|36584.6|36564.6|36610.9|36590.9|36612.1|36592.1|36570.9|36550.9|217
1697100900000|2023-10-12 08:55:00|36607.1|36587.1|36645.9|36625.9|36648.4|36628.4|36605.9|36585.9|218
1697101200000|2023-10-12 09:00:00|36647.1|36627.1|36587.2|36567.2|36652.1|36632.1|36584.7|36564.7|199
1697101500000|2023-10-12 09:05:00|36585.9|36565.9|36525.9|36505.9|36598.4|36578.4|36520.9|36500.9|168
1697101800000|2023-10-12 09:10:00|36529.7|36509.7|36505.9|36485.9|36537.2|36517.2|36487.2|36467.2|161
1697102100000|2023-10-12 09:15:00|36504.7|36484.7|36499.7|36479.7|36505.9|36485.9|36482.2|36462.2|96
1697102400000|2023-10-12 09:20:00|36500.9|36480.9|36481|36461|36502.2|36482.2|36473.5|36453.5|70
1697102700000|2023-10-12 09:25:00|36486|36466|36487.2|36467.2|36508.5|36488.5|36484.7|36464.7|81
1697103000000|2023-10-12 09:30:00|36488.5|36468.5|36498.5|36478.5|36518.5|36498.5|36486|36466|111
1697103300000|2023-10-12 09:35:00|36499.7|36479.7|36516|36496|36516|36496|36499.7|36479.7|59
1697103600000|2023-10-12 09:40:00|36517.2|36497.2|36509.7|36489.7|36517.2|36497.2|36503.5|36483.5|36
1697103900000|2023-10-12 09:45:00|36511|36491|36532.3|36512.3|36538.5|36518.5|36504.8|36484.8|98
1697104200000|2023-10-12 09:50:00|36533.5|36513.5|36508.5|36488.5|36533.5|36513.5|36502.3|36482.3|76
1697104500000|2023-10-12 09:55:00|36509.8|36489.8|36512.3|36492.3|36522.3|36502.3|36501|36481|37
1697104800000|2023-10-12 10:00:00|36513.5|36493.5|36521|36501|36528.5|36508.5|36508.5|36488.5|52
1697105100000|2023-10-12 10:05:00|36523.5|36503.5|36523.6|36503.6|36534.8|36514.8|36513.6|36493.6|50
1697105400000|2023-10-12 10:10:00|36524.8|36504.8|36547.3|36527.3|36548.6|36528.6|36524.8|36504.8|43
1697105700000|2023-10-12 10:15:00|36546.1|36526.1|36582.3|36562.3|36587.3|36567.3|36546.1|36526.1|94
1697106000000|2023-10-12 10:20:00|36579.8|36559.8|36592.3|36572.3|36597.3|36577.3|36573.6|36553.6|95
1697106300000|2023-10-12 10:25:00|36593.6|36573.6|36531.1|36511.1|36593.6|36573.6|36529.9|36509.9|86
1697106600000|2023-10-12 10:30:00|36533.6|36513.6|36529.9|36509.9|36546.1|36526.1|36524.9|36504.9|35
1697106900000|2023-10-12 10:35:00|36528.6|36508.6|36494.9|36474.9|36538.6|36518.6|36493.6|36473.6|84
1697107200000|2023-10-12 10:40:00|36493.6|36473.6|36492.4|36472.4|36501.1|36481.1|36483.6|36463.6|94
1697107500000|2023-10-12 10:45:00|36493.6|36473.6|36477.4|36457.4|36493.6|36473.6|36474.9|36454.9|90
1697107800000|2023-10-12 10:50:00|36474.9|36454.9|36466.2|36446.2|36481.2|36461.2|36459.9|36439.9|60
1697108100000|2023-10-12 10:55:00|36467.4|36447.4|36472.4|36452.4|36478.7|36458.7|36458.7|36438.7|107
1697108400000|2023-10-12 11:00:00|36468.7|36448.7|36441.2|36421.2|36479.9|36459.9|36441.2|36421.2|94
1697108700000|2023-10-12 11:05:00|36433.7|36413.7|36422.5|36402.5|36433.7|36413.7|36403.7|36383.7|302
1697109000000|2023-10-12 11:10:00|36421.2|36401.2|36447.5|36427.5|36447.5|36427.5|36420|36400|69
1697109300000|2023-10-12 11:15:00|36448.7|36428.7|36460|36440|36466.2|36446.2|36447.5|36427.5|71
1697109600000|2023-10-12 11:20:00|36458.7|36438.7|36462.5|36442.5|36463.7|36443.7|36418.7|36398.7|144
1697109900000|2023-10-12 11:25:00|36461.2|36441.2|36483.8|36463.8|36485|36465|36435|36415|209
1697110200000|2023-10-12 11:30:00|36478.8|36458.8|36517.5|36497.5|36536.3|36516.3|36478.8|36458.8|298
1697110500000|2023-10-12 11:35:00|36518.8|36498.8|36497.5|36477.5|36535|36515|36488.8|36468.8|232
1697110800000|2023-10-12 11:40:00|36496.3|36476.3|36507.5|36487.5|36518.8|36498.8|36488.8|36468.8|56
1697111100000|2023-10-12 11:45:00|36510|36490|36505.1|36485.1|36517.5|36497.5|36500.1|36480.1|65
1697111400000|2023-10-12 11:50:00|36503.8|36483.8|36503.8|36483.8|36522.6|36502.6|36496.3|36476.3|94
1697111700000|2023-10-12 11:55:00|36505.1|36485.1|36481.3|36461.3|36510.1|36490.1|36481.3|36461.3|135
1697112000000|2023-10-12 12:00:00|36483.8|36463.8|36367.6|36347.6|36483.8|36463.8|36353.8|36333.8|443
1697112300000|2023-10-12 12:05:00|36363.8|36343.8|36317.6|36297.6|36370.1|36350.1|36306.4|36286.4|657
1697112600000|2023-10-12 12:10:00|36316.4|36296.4|36286.4|36266.4|36316.4|36296.4|36263.9|36243.9|731
1697112900000|2023-10-12 12:15:00|36288.9|36268.9|36317.6|36297.6|36318.9|36298.9|36271.4|36251.4|401
1697113200000|2023-10-12 12:20:00|36318.9|36298.9|36348.9|36328.9|36366.4|36346.4|36308.9|36288.9|339
1697113500000|2023-10-12 12:25:00|36350.1|36330.1|36387.7|36367.7|36387.7|36367.7|36336.4|36316.4|345
1697113800000|2023-10-12 12:30:00|36385.2|36365.2|36272.7|36252.7|36385.2|36365.2|36253.9|36233.9|858
1697114100000|2023-10-12 12:35:00|36273.9|36253.9|36235.2|36215.2|36297.7|36277.7|36228.9|36208.9|639
1697114400000|2023-10-12 12:40:00|36233.9|36213.9|36287.7|36267.7|36287.7|36267.7|36197.7|36177.7|778
1697114700000|2023-10-12 12:45:00|36288.9|36268.9|36307.7|36287.7|36326.4|36306.4|36286.4|36266.4|498
1697115000000|2023-10-12 12:50:00|36309|36289|36296.5|36276.5|36321.5|36301.5|36284|36264|425
1697115300000|2023-10-12 12:55:00|36297.7|36277.7|36277.7|36257.7|36306.5|36286.5|36275.2|36255.2|347
1697115600000|2023-10-12 13:00:00|36280.2|36260.2|36335.2|36315.2|36335.2|36315.2|36277.7|36257.7|1211
1697115900000|2023-10-12 13:05:00|36337.7|36317.7|36302.8|36282.8|36349|36329|36292.8|36272.8|451
1697116200000|2023-10-12 13:10:00|36305.3|36285.3|36327.8|36307.8|36360.3|36340.3|36292.8|36272.8|389
1697116500000|2023-10-12 13:15:00|36326.5|36306.5|36292.8|36272.8|36335.3|36315.3|36274|36254|468
1697116800000|2023-10-12 13:20:00|36294|36274|36289|36269|36302.8|36282.8|36269|36249|253
1697117100000|2023-10-12 13:25:00|36290.3|36270.3|36289.1|36269.1|36299|36279|36275.3|36255.3|220
1697117400000|2023-10-12 13:30:00|36290.3|36270.3|36209.1|36189.1|36302.8|36282.8|36209.1|36189.1|777
1697117700000|2023-10-12 13:35:00|36210.3|36190.3|36185.3|36165.3|36241.6|36221.6|36179.1|36159.1|659
1697118000000|2023-10-12 13:40:00|36184.1|36164.1|36147.9|36127.9|36197.8|36177.8|36145.4|36125.4|1314
1697118300000|2023-10-12 13:45:00|36146.6|36126.6|36179.1|36159.1|36197.9|36177.9|36144.1|36124.1|533
1697118600000|2023-10-12 13:50:00|36177.9|36157.9|36160.4|36140.4|36211.6|36191.6|36155.4|36135.4|431
1697118900000|2023-10-12 13:55:00|36162.9|36142.9|36134.1|36114.1|36170.4|36150.4|36134.1|36114.1|407
1697119200000|2023-10-12 14:00:00|36132.9|36112.9|36094.2|36074.2|36135.4|36115.4|36067.9|36047.9|782
1697119500000|2023-10-12 14:05:00|36092.9|36072.9|36145.4|36125.4|36156.7|36136.7|36091.7|36071.7|365
1697119800000|2023-10-12 14:10:00|36146.7|36126.7|36156.7|36136.7|36172.9|36152.9|36135.4|36115.4|347
1697120100000|2023-10-12 14:15:00|36155.4|36135.4|36121.7|36101.7|36162.9|36142.9|36119.2|36099.2|323
1697120400000|2023-10-12 14:20:00|36122.9|36102.9|36149.2|36129.2|36177.9|36157.9|36120.4|36100.4|514
1697120700000|2023-10-12 14:25:00|36150.4|36130.4|36099.2|36079.2|36150.4|36130.4|36088|36068|271
1697121000000|2023-10-12 14:30:00|36100.5|36080.5|36094.2|36074.2|36113|36093|36074.2|36054.2|677
1697121300000|2023-10-12 14:35:00|36095.5|36075.5|36100.5|36080.5|36115.5|36095.5|36081.7|36061.7|281
1697121600000|2023-10-12 14:40:00|36098|36078|36081.7|36061.7|36134.2|36114.2|36081.7|36061.7|189
1697121900000|2023-10-12 14:45:00|36083|36063|36064.3|36044.3|36084.3|36064.3|36054.3|36034.3|259
1697122200000|2023-10-12 14:50:00|36065.5|36045.5|36051.8|36031.8|36073|36053|36051.8|36031.8|193
1697122500000|2023-10-12 14:55:00|36050.5|36030.5|36066.8|36046.8|36083|36063|36049.3|36029.3|286
1697122800000|2023-10-12 15:00:00|36065.5|36045.5|36041.8|36021.8|36070.5|36050.5|36034.3|36014.3|355
1697123100000|2023-10-12 15:05:00|36040.6|36020.6|36026.8|36006.8|36058|36038|36013.1|35993.1|372
1697123400000|2023-10-12 15:10:00|36025.6|36005.6|36049.3|36029.3|36058.1|36038.1|36019.3|35999.3|316
1697123700000|2023-10-12 15:15:00|36048.1|36028.1|36034.3|36014.3|36049.3|36029.3|36028.1|36008.1|192
1697124000000|2023-10-12 15:20:00|36031.8|36011.8|36034.4|36014.4|36040.6|36020.6|36019.3|35999.3|308
1697124300000|2023-10-12 15:25:00|36035.6|36015.6|36025.6|36005.6|36053.1|36033.1|36024.4|36004.4|231
1697124600000|2023-10-12 15:30:00|36024.4|36004.4|36049.4|36029.4|36050.6|36030.6|36020.6|36000.6|216
1697124900000|2023-10-12 15:35:00|36050.6|36030.6|36080.6|36060.6|36080.6|36060.6|36040.6|36020.6|205
1697125200000|2023-10-12 15:40:00|36076.9|36056.9|36066.9|36046.9|36085.6|36065.6|36049.4|36029.4|217
1697125500000|2023-10-12 15:45:00|36068.1|36048.1|36051.9|36031.9|36079.4|36059.4|36051.9|36031.9|201
1697125800000|2023-10-12 15:50:00|36050.7|36030.7|36078.2|36058.2|36081.9|36061.9|36043.2|36023.2|309
1697126100000|2023-10-12 15:55:00|36076.9|36056.9|36086.9|36066.9|36094.4|36074.4|36069.4|36049.4|181
1697126400000|2023-10-12 16:00:00|36088.2|36068.2|36072|36052|36105.7|36085.7|36068.2|36048.2|223
1697126700000|2023-10-12 16:05:00|36070.7|36050.7|36064.5|36044.5|36079.5|36059.5|36062|36042|186
1697127000000|2023-10-12 16:10:00|36065.7|36045.7|36073.2|36053.2|36073.2|36053.2|36045.7|36025.7|328
1697127300000|2023-10-12 16:15:00|36072|36052|36075.7|36055.7|36090.7|36070.7|36072|36052|178
1697127600000|2023-10-12 16:20:00|36073.2|36053.2|36065.8|36045.8|36092|36072|36059.5|36039.5|191
1697127900000|2023-10-12 16:25:00|36064.5|36044.5|36054.5|36034.5|36065.8|36045.8|36050.8|36030.8|206
1697128200000|2023-10-12 16:30:00|36055.8|36035.8|36039.6|36019.6|36064.5|36044.5|36034.5|36014.5|367
1697128500000|2023-10-12 16:35:00|36038.3|36018.3|36063.3|36043.3|36068.3|36048.3|36034.6|36014.6|474
1697128800000|2023-10-12 16:40:00|36062.1|36042.1|36078.3|36058.3|36080.8|36060.8|36060.8|36040.8|376
1697129100000|2023-10-12 16:45:00|36075.8|36055.8|36074.6|36054.6|36078.3|36058.3|36054.6|36034.6|434
1697129400000|2023-10-12 16:50:00|36075.8|36055.8|36099.6|36079.6|36099.6|36079.6|36074.6|36054.6|422
1697129700000|2023-10-12 16:55:00|36098.3|36078.3|36092.1|36072.1|36102.1|36082.1|36069.6|36049.6|1182
1697130000000|2023-10-12 17:00:00|36093.4|36073.4|36024.6|36004.6|36093.4|36073.4|36019.6|35999.6|605
1697130300000|2023-10-12 17:05:00|36027.1|36007.1|36018.4|35998.4|36037.1|36017.1|36010.9|35990.9|433
1697130600000|2023-10-12 17:10:00|36017.1|35997.1|36014.6|35994.6|36032.1|36012.1|36009.6|35989.6|232
1697130900000|2023-10-12 17:15:00|36013.4|35993.4|36015.9|35995.9|36018.4|35998.4|36000.9|35980.9|132
1697131200000|2023-10-12 17:20:00|36014.7|35994.7|36009.7|35989.7|36020.9|36000.9|36002.2|35982.2|75
1697131500000|2023-10-12 17:25:00|36010.9|35990.9|35974.7|35954.7|36014.7|35994.7|35972.2|35952.2|182
1697131800000|2023-10-12 17:30:00|35973.4|35953.4|35973.5|35953.5|36005.9|35985.9|35972.2|35952.2|126
1697132100000|2023-10-12 17:35:00|35974.7|35954.7|35956|35936|35983.5|35963.5|35954.7|35934.7|266
1697132400000|2023-10-12 17:40:00|35958.5|35938.5|35952.2|35932.2|35966|35946|35952.2|35932.2|136
1697132700000|2023-10-12 17:45:00|35953.5|35933.5|35932.3|35912.3|35968.5|35948.5|35929.8|35909.8|204
1697133000000|2023-10-12 17:50:00|35933.5|35913.5|35946|35926|35953.5|35933.5|35922.3|35902.3|194
1697133300000|2023-10-12 17:55:00|35944.8|35924.8|35932.3|35912.3|35957.3|35937.3|35918.5|35898.5|172
1697133600000|2023-10-12 18:00:00|35934.8|35914.8|35914.8|35894.8|35942.3|35922.3|35914.8|35894.8|121
1697133900000|2023-10-12 18:05:00|35913.5|35893.5|35893.6|35873.6|35919.8|35899.8|35888.6|35868.6|367
1697134200000|2023-10-12 18:10:00|35891.1|35871.1|35901.1|35881.1|35902.3|35882.3|35881|35861|69
1697134500000|2023-10-12 18:15:00|35899.8|35879.8|35894.8|35874.8|35919.8|35899.8|35894.8|35874.8|146
1697134800000|2023-10-12 18:20:00|35896.1|35876.1|35942.3|35922.3|35944.9|35924.9|35896.1|35876.1|142
1697135100000|2023-10-12 18:25:00|35941.1|35921.1|35951.1|35931.1|35957.4|35937.4|35939.8|35919.8|72
1697135400000|2023-10-12 18:30:00|35949.9|35929.9|35956.1|35936.1|35959.9|35939.9|35944.8|35924.8|62
1697135700000|2023-10-12 18:35:00|35954.9|35934.9|35953.6|35933.6|35962.4|35942.4|35948.6|35928.6|36
1697136000000|2023-10-12 18:40:00|35952.4|35932.4|35961.1|35941.1|35963.6|35943.6|35944.9|35924.9|58
1697136300000|2023-10-12 18:45:00|35962.4|35942.4|35973.6|35953.6|35976.1|35956.1|35954.9|35934.9|54
1697136600000|2023-10-12 18:50:00|35974.9|35954.9|35976.2|35956.2|35983.7|35963.7|35973.6|35953.6|164
1697136900000|2023-10-12 18:55:00|35974.9|35954.9|35979.9|35959.9|35979.9|35959.9|35973.7|35953.7|94
1697137200000|2023-10-12 19:00:00|35981.2|35961.2|35984.9|35964.9|35986.2|35966.2|35978.7|35958.7|87
1697137500000|2023-10-12 19:05:00|35979.9|35959.9|35986.2|35966.2|35989.9|35969.9|35979.9|35959.9|29
1697137800000|2023-10-12 19:10:00|35985|35965|35987.5|35967.5|35990|35970|35976.2|35956.2|34
1697138100000|2023-10-12 19:15:00|35985|35965|36000|35980|36003.7|35983.7|35985|35965|41
1697138400000|2023-10-12 19:20:00|36002.5|35982.5|35996.2|35976.2|36007.5|35987.5|35995|35975|52
1697138700000|2023-10-12 19:25:00|35995|35975|35998.7|35978.7|36000|35980|35995|35975|55
1697139000000|2023-10-12 19:30:00|35997.5|35977.5|36010|35990|36011.3|35991.3|35997.5|35977.5|72
1697139300000|2023-10-12 19:35:00|36008.8|35988.8|36006.3|35986.3|36010|35990|36006.3|35986.3|35
1697139600000|2023-10-12 19:40:00|36007.6|35987.6|36012.5|35992.5|36012.5|35992.5|36005|35985|47
1697139900000|2023-10-12 19:45:00|36011.3|35991.3|36015.1|35995.1|36020.1|36000.1|36011.3|35991.3|66
1697140200000|2023-10-12 19:50:00|36016.3|35996.3|36008.8|35988.8|36028.8|36008.8|36008.8|35988.8|167
1697140500000|2023-10-12 19:55:00|36010.1|35990.1|36020.1|36000.1|36023.8|36003.8|36010.1|35990.1|96
1697140800000|2023-10-12 20:00:00|36021.3|36001.3|36028.8|36008.8|36031.3|36011.3|36018.8|35998.8|185
1697141100000|2023-10-12 20:05:00|36030.1|36010.1|36025.1|36005.1|36030.1|36010.1|36025.1|36005.1|12
1697141400000|2023-10-12 20:10:00|36026.4|36006.4|36018.9|35998.9|36028.9|36008.9|36017.6|35997.6|22
1697141700000|2023-10-12 20:15:00|36015.1|35995.1|36013.9|35993.9|36015.1|35995.1|36012.6|35992.6|22
1697142000000|2023-10-12 20:20:00|36015.1|35995.1|36013.9|35993.9|36018.9|35998.9|36013.9|35993.9|12
1697142300000|2023-10-12 20:25:00|36012.6|35992.6|36016.4|35996.4|36016.4|35996.4|36011.4|35991.4|15
1697142600000|2023-10-12 20:30:00|36018.9|35998.9|36018.9|35998.9|36020.2|36000.2|36015.2|35995.2|25
1697142900000|2023-10-12 20:35:00|36020.2|36000.2|36020.2|36000.2|36020.2|36000.2|36017.7|35997.7|25
1697143200000|2023-10-12 20:40:00|36018.9|35998.9|36020.2|36000.2|36023.9|36003.9|36018.9|35998.9|20
1697143500000|2023-10-12 20:45:00|36018.9|35998.9|36024|36004|36024|36004|36017.7|35997.7|24
1697143800000|2023-10-12 20:50:00|36021.5|36001.5|36027.7|36007.7|36027.7|36007.7|36021.5|36001.5|29
1697144100000|2023-10-12 20:55:00|36029|36009|36031.5|36011.5|36031.5|36011.5|36029|36009|26
1697148000000|2023-10-12 22:00:00|36045.3|36025.3|36032.9|36012.9|36064.2|36044.2|36032.9|36012.9|83
1697148300000|2023-10-12 22:05:00|36035.4|36015.4|36038|36018|36038|36018|36035.4|36015.4|25
1697148600000|2023-10-12 22:10:00|36035.5|36015.5|36033|36013|36038|36018|36030.5|36010.5|12
1697148900000|2023-10-12 22:15:00|36034.2|36014.2|36033|36013|36035.5|36015.5|36033|36013|5
1697149200000|2023-10-12 22:20:00|36030.5|36010.5|36033|36013|36033|36013|36030.5|36010.5|19
1697149500000|2023-10-12 22:25:00|36028|36008|36033|36013|36033|36013|36028|36008|13
1697149800000|2023-10-12 22:30:00|36031.8|36011.8|36025.5|36005.5|36031.8|36011.8|36023|36003|26
1697150100000|2023-10-12 22:35:00|36023|36003|36020.5|36000.5|36028|36008|36019.3|35999.3|42
1697150400000|2023-10-12 22:40:00|36019.3|35999.3|36018|35998|36020.5|36000.5|36018|35998|3
1697150700000|2023-10-12 22:45:00|36023|36003|36031.8|36011.8|36038.1|36018.1|36023|36003|49
1697151000000|2023-10-12 22:50:00|36029.3|36009.3|36018.1|35998.1|36029.3|36009.3|36018.1|35998.1|8
1697151300000|2023-10-12 22:55:00|36016.8|35996.8|36024.3|36004.3|36024.3|36004.3|36016.8|35996.8|68
1697151600000|2023-10-12 23:00:00|36025.6|36005.6|36028.1|36008.1|36028.1|36008.1|36025.6|36005.6|10
1697151900000|2023-10-12 23:05:00|36025.6|36005.6|36018.1|35998.1|36025.6|36005.6|36018.1|35998.1|6
1697152200000|2023-10-12 23:10:00|36019.3|35999.3|36020.6|36000.6|36020.6|36000.6|36015.6|35995.6|9
1697152500000|2023-10-12 23:15:00|36020.7|36000.7|36026.9|36006.9|36028.1|36008.1|36020.7|36000.7|9
1697152800000|2023-10-12 23:20:00|36028.1|36008.1|36023.1|36003.1|36028.1|36008.1|36023.1|36003.1|10
1697153100000|2023-10-12 23:25:00|36023.2|36003.2|36028.2|36008.2|36028.2|36008.2|36023.2|36003.2|10
1697153400000|2023-10-12 23:30:00|36026.9|36006.9|36029.4|36009.4|36029.4|36009.4|36023.2|36003.2|19
1697153700000|2023-10-12 23:35:00|36030.7|36010.7|36030.7|36010.7|36038.2|36018.2|36030.7|36010.7|16
1697154000000|2023-10-12 23:40:00|36033.2|36013.2|36028.2|36008.2|36033.2|36013.2|36028.2|36008.2|14
1697154300000|2023-10-12 23:45:00|36029.4|36009.4|36028.2|36008.2|36029.4|36009.4|36023.2|36003.2|13
1697154600000|2023-10-12 23:50:00|36025.7|36005.7|36030.7|36010.7|36030.7|36010.7|36023.2|36003.2|14
1697154900000|2023-10-12 23:55:00|36029.5|36009.5|36028.2|36008.2|36033.2|36013.2|36025.7|36005.7|30
1697155200000|2023-10-13 00:00:00|36030.7|36010.7|36052|36032|36052|36032|36025.7|36005.7|114
1697155500000|2023-10-13 00:05:00|36053.2|36033.2|36062|36042|36069.5|36049.5|36053.2|36033.2|123
1697155800000|2023-10-13 00:10:00|36055.7|36035.7|36043.3|36023.3|36055.7|36035.7|36040.7|36020.7|27
1697156100000|2023-10-13 00:15:00|36042|36022|36045.8|36025.8|36049.5|36029.5|36040.8|36020.8|39
1697156400000|2023-10-13 00:20:00|36047|36027|36045.8|36025.8|36054.5|36034.5|36045.8|36025.8|23
1697156700000|2023-10-13 00:25:00|36044.5|36024.5|36055.8|36035.8|36060.8|36040.8|36042|36022|37
1697157000000|2023-10-13 00:30:00|36058.3|36038.3|36060.8|36040.8|36063.3|36043.3|36055.8|36035.8|37
1697157300000|2023-10-13 00:35:00|36063.3|36043.3|36055.8|36035.8|36068.3|36048.3|36055.8|36035.8|48
1697157600000|2023-10-13 00:40:00|36060.8|36040.8|36047.1|36027.1|36062.1|36042.1|36047.1|36027.1|41
1697157900000|2023-10-13 00:45:00|36045.8|36025.8|36060.8|36040.8|36062.1|36042.1|36045.8|36025.8|45
1697158200000|2023-10-13 00:50:00|36062.1|36042.1|36070.9|36050.9|36075.9|36055.9|36060.8|36040.8|55
1697158500000|2023-10-13 00:55:00|36073.4|36053.4|36072.1|36052.1|36075.9|36055.9|36062.1|36042.1|89
1697158800000|2023-10-13 01:00:00|36073.4|36053.4|36080.9|36060.9|36092.1|36072.1|36063.4|36043.4|481
1697159100000|2023-10-13 01:05:00|36079.7|36059.7|36088.4|36068.4|36097.2|36077.2|36074.7|36054.7|194
1697159400000|2023-10-13 01:10:00|36087.2|36067.2|36053.4|36033.4|36088.4|36068.4|36047.2|36027.2|196
1697159700000|2023-10-13 01:15:00|36055.9|36035.9|36063.5|36043.5|36072.2|36052.2|36044.7|36024.7|178
1697160000000|2023-10-13 01:20:00|36062.2|36042.2|36062.2|36042.2|36072.2|36052.2|36044.7|36024.7|123
1697160300000|2023-10-13 01:25:00|36057.2|36037.2|36052.2|36032.2|36059.7|36039.7|36044.7|36024.7|132
1697160600000|2023-10-13 01:30:00|36051|36031|36048.5|36028.5|36058.5|36038.5|36022.3|36002.3|251
1697160900000|2023-10-13 01:35:00|36047.3|36027.3|36014.7|35994.7|36047.3|36027.3|36014.7|35994.7|153
1697161200000|2023-10-13 01:40:00|36016|35996|35968.5|35948.5|36017.3|35997.3|35916|35896|382
1697161500000|2023-10-13 01:45:00|35967.3|35947.3|36018.5|35998.5|36018.5|35998.5|35946|35926|146
1697161800000|2023-10-13 01:50:00|36017.3|35997.3|36007.2|35987.2|36036|36016|35991|35971|124
1697162100000|2023-10-13 01:55:00|36006|35986|36008.6|35988.6|36033.5|36013.5|35994.8|35974.8|121
1697162400000|2023-10-13 02:00:00|36006.1|35986.1|35993.6|35973.6|36023.6|36003.6|35988.6|35968.6|132
1697162700000|2023-10-13 02:05:00|35996.1|35976.1|36053.6|36033.6|36079.8|36059.8|35996.1|35976.1|282
1697163000000|2023-10-13 02:10:00|36054.8|36034.8|36089.8|36069.8|36092.3|36072.3|36037.3|36017.3|193
1697163300000|2023-10-13 02:15:00|36088.6|36068.6|36087.3|36067.3|36097.3|36077.3|36062.3|36042.3|170
1697163600000|2023-10-13 02:20:00|36086.1|36066.1|36071.1|36051.1|36086.1|36066.1|36071.1|36051.1|93
1697163900000|2023-10-13 02:25:00|36073.6|36053.6|36063.6|36043.6|36078.6|36058.6|36063.6|36043.6|92
1697164200000|2023-10-13 02:30:00|36067.4|36047.4|36077.4|36057.4|36083.6|36063.6|36067.4|36047.4|210
1697164500000|2023-10-13 02:35:00|36078.7|36058.7|36096.1|36076.1|36101.1|36081.1|36071.1|36051.1|188
1697164800000|2023-10-13 02:40:00|36094.9|36074.9|36109.9|36089.9|36113.6|36093.6|36063.7|36043.7|229
1697165100000|2023-10-13 02:45:00|36111.1|36091.1|36121.2|36101.2|36128.7|36108.7|36106.2|36086.2|147
1697165400000|2023-10-13 02:50:00|36120|36100|36112.5|36092.5|36123.7|36103.7|36099.9|36079.9|87
1697165700000|2023-10-13 02:55:00|36113.7|36093.7|36108.7|36088.7|36113.7|36093.7|36093.7|36073.7|92
1697166000000|2023-10-13 03:00:00|36110|36090|36138.7|36118.7|36149.9|36129.9|36102.5|36082.5|120
1697166300000|2023-10-13 03:05:00|36137.5|36117.5|36120|36100|36138.7|36118.7|36118.8|36098.8|56
1697166600000|2023-10-13 03:10:00|36117.5|36097.5|36105|36085|36120|36100|36098.8|36078.8|80
1697166900000|2023-10-13 03:15:00|36110|36090|36102.5|36082.5|36123.8|36103.8|36096.3|36076.3|83
1697167200000|2023-10-13 03:20:00|36100|36080|36093.8|36073.8|36100|36080|36082.6|36062.6|96
1697167500000|2023-10-13 03:25:00|36091.3|36071.3|36112.6|36092.6|36117.6|36097.6|36091.3|36071.3|79
1697167800000|2023-10-13 03:30:00|36113.8|36093.8|36090.1|36070.1|36115.1|36095.1|36088.8|36068.8|48
1697168100000|2023-10-13 03:35:00|36088.8|36068.8|36083.8|36063.8|36093.8|36073.8|36082.6|36062.6|16
1697168400000|2023-10-13 03:40:00|36082.6|36062.6|36083.8|36063.8|36086.3|36066.3|36078.8|36058.8|22
1697168700000|2023-10-13 03:45:00|36085.1|36065.1|36083.9|36063.9|36088.9|36068.9|36083.8|36063.8|24
1697169000000|2023-10-13 03:50:00|36088.9|36068.9|36091.4|36071.4|36095.1|36075.1|36086.4|36066.4|24
1697169300000|2023-10-13 03:55:00|36088.9|36068.9|36092.6|36072.6|36093.9|36073.9|36088.9|36068.9|9
1697169600000|2023-10-13 04:00:00|36091.4|36071.4|36072.7|36052.7|36093.9|36073.9|36072.7|36052.7|28
1697169900000|2023-10-13 04:05:00|36073.9|36053.9|36076.4|36056.4|36076.4|36056.4|36065.2|36045.2|29
1697170200000|2023-10-13 04:10:00|36073.9|36053.9|36078.9|36058.9|36078.9|36058.9|36070.1|36050.1|12
1697170500000|2023-10-13 04:15:00|36077.7|36057.7|36078.9|36058.9|36081.4|36061.4|36073.9|36053.9|21
1697170800000|2023-10-13 04:20:00|36077.7|36057.7|36086.4|36066.4|36087.7|36067.7|36073.9|36053.9|28
1697171100000|2023-10-13 04:25:00|36083.9|36063.9|36096.5|36076.5|36101.4|36081.4|36083.9|36063.9|88
1697171400000|2023-10-13 04:30:00|36099|36079|36082.7|36062.7|36099|36079|36079|36059|35
1697171700000|2023-10-13 04:35:00|36081.5|36061.5|36079|36059|36084|36064|36079|36059|10
1697172000000|2023-10-13 04:40:00|36077.8|36057.8|36077.8|36057.8|36081.5|36061.5|36074|36054|23
1697172300000|2023-10-13 04:45:00|36076.5|36056.5|36076.5|36056.5|36081.5|36061.5|36074|36054|24
1697172600000|2023-10-13 04:50:00|36077.8|36057.8|36074|36054|36079|36059|36074|36054|12
1697172900000|2023-10-13 04:55:00|36070.3|36050.3|36064|36044|36071.5|36051.5|36060.3|36040.3|29
1697173200000|2023-10-13 05:00:00|36062.8|36042.8|36072.8|36052.8|36076.6|36056.6|36062.8|36042.8|67
1697173500000|2023-10-13 05:05:00|36071.6|36051.6|36069.1|36049.1|36071.6|36051.6|36060.3|36040.3|29
1697173800000|2023-10-13 05:10:00|36065.3|36045.3|36084.1|36064.1|36084.1|36064.1|36065.3|36045.3|61
1697174100000|2023-10-13 05:15:00|36086.6|36066.6|36076.6|36056.6|36089.1|36069.1|36075.4|36055.4|67
1697174400000|2023-10-13 05:20:00|36079.1|36059.1|36085.4|36065.4|36089.1|36069.1|36074.1|36054.1|50
1697174700000|2023-10-13 05:25:00|36086.6|36066.6|36087.8|36067.8|36089.1|36069.1|36076.6|36056.6|43
1697175000000|2023-10-13 05:30:00|36085.4|36065.4|36119.1|36099.1|36137.9|36117.9|36085.4|36065.4|265
1697175300000|2023-10-13 05:35:00|36120.4|36100.4|36124.1|36104.1|36135.4|36115.4|36106.6|36086.6|123
1697175600000|2023-10-13 05:40:00|36125.4|36105.4|36114.2|36094.2|36151.6|36131.6|36114.2|36094.2|140
1697175900000|2023-10-13 05:45:00|36111.6|36091.6|36090.4|36070.4|36124.1|36104.1|36089.2|36069.2|106
1697176200000|2023-10-13 05:50:00|36089.2|36069.2|36082.9|36062.9|36095.4|36075.4|36071.7|36051.7|82
1697176500000|2023-10-13 05:55:00|36084.2|36064.2|36100.4|36080.4|36104.2|36084.2|36084.2|36064.2|92
1697176800000|2023-10-13 06:00:00|36099.2|36079.2|36034.2|36014.2|36102.9|36082.9|36029.2|36009.2|181
1697177100000|2023-10-13 06:05:00|36033|36013|36070.5|36050.5|36073|36053|36033|36013|125
1697177400000|2023-10-13 06:10:00|36068|36048|36083|36063|36099.2|36079.2|36065.5|36045.5|126
1697177700000|2023-10-13 06:15:00|36081.8|36061.8|36070.5|36050.5|36095.5|36075.5|36070.5|36050.5|83
1697178000000|2023-10-13 06:20:00|36073|36053|36071.8|36051.8|36078|36058|36056.8|36036.8|78
1697178300000|2023-10-13 06:25:00|36070.5|36050.5|36095.5|36075.5|36096.7|36076.7|36060.5|36040.5|156
1697178600000|2023-10-13 06:30:00|36093|36073|36080.6|36060.6|36098|36078|36069.2|36049.2|146
1697178900000|2023-10-13 06:35:00|36081.8|36061.8|36093|36073|36101.8|36081.8|36076.8|36056.8|86
1697179200000|2023-10-13 06:40:00|36094.3|36074.3|36118|36098|36120.5|36100.5|36084.3|36064.3|117
1697179500000|2023-10-13 06:45:00|36119.3|36099.3|36113.1|36093.1|36129.3|36109.3|36113.1|36093.1|127
1697179800000|2023-10-13 06:50:00|36111.8|36091.8|36118.1|36098.1|36136.8|36116.8|36111.8|36091.8|207
1697180100000|2023-10-13 06:55:00|36119.3|36099.3|36121.9|36101.9|36129.4|36109.4|36095.6|36075.6|122
1697180400000|2023-10-13 07:00:00|36120.6|36100.6|36058.1|36038.1|36138.1|36118.1|36054.4|36034.4|197
1697180700000|2023-10-13 07:05:00|36059.4|36039.4|36050.6|36030.6|36076.9|36056.9|36048.1|36028.1|147
1697181000000|2023-10-13 07:10:00|36046.8|36026.8|36078.1|36058.1|36101.8|36081.8|36045.6|36025.6|239
1697181300000|2023-10-13 07:15:00|36074.4|36054.4|36078.1|36058.1|36079.4|36059.4|36049.4|36029.4|205
1697181600000|2023-10-13 07:20:00|36076.9|36056.9|36079.3|36059.3|36100.6|36080.6|36059.3|36039.3|333
1697181900000|2023-10-13 07:25:00|36083.1|36063.1|36160.6|36140.6|36163.1|36143.1|36083.1|36063.1|278
1697182200000|2023-10-13 07:30:00|36159.3|36139.3|36239.3|36219.3|36239.3|36219.3|36148.1|36128.1|267
1697182500000|2023-10-13 07:35:00|36238|36218|36231.8|36211.8|36243|36223|36224.3|36204.3|139
1697182800000|2023-10-13 07:40:00|36233.1|36213.1|36196.8|36176.8|36233.1|36213.1|36194.4|36174.4|101
1697183100000|2023-10-13 07:45:00|36198.1|36178.1|36188.1|36168.1|36206.8|36186.8|36188.1|36168.1|74
1697183400000|2023-10-13 07:50:00|36185.6|36165.6|36156.9|36136.9|36188.1|36168.1|36149.4|36129.4|123
1697183700000|2023-10-13 07:55:00|36155.6|36135.6|36089.4|36069.4|36156.9|36136.9|36086.9|36066.9|204
1697184000000|2023-10-13 08:00:00|36086.9|36066.9|36150.7|36130.7|36266.9|36246.9|36084.4|36064.4|824
1697184300000|2023-10-13 08:05:00|36151.9|36131.9|36211.9|36191.9|36211.9|36191.9|36149.4|36129.4|231
1697184600000|2023-10-13 08:10:00|36214.4|36194.4|36226.9|36206.9|36229.4|36209.4|36205.7|36185.7|217
1697184900000|2023-10-13 08:15:00|36223.2|36203.2|36210.7|36190.7|36228.2|36208.2|36193.2|36173.2|178
1697185200000|2023-10-13 08:20:00|36211.9|36191.9|36286.9|36266.9|36308.2|36288.2|36205.7|36185.7|311
1697185500000|2023-10-13 08:25:00|36290.7|36270.7|36323.1|36303.1|36339.4|36319.4|36266.9|36246.9|419
1697185800000|2023-10-13 08:30:00|36324.4|36304.4|36266.9|36246.9|36339.4|36319.4|36263.2|36243.2|190
1697186100000|2023-10-13 08:35:00|36268.1|36248.1|36279.4|36259.4|36283.2|36263.2|36254.4|36234.4|133
1697186400000|2023-10-13 08:40:00|36284.4|36264.4|36249.4|36229.4|36296.9|36276.9|36248.2|36228.2|84
1697186700000|2023-10-13 08:45:00|36250.7|36230.7|36244.5|36224.5|36277|36257|36244.5|36224.5|121
1697187000000|2023-10-13 08:50:00|36240.7|36220.7|36229.5|36209.5|36243.2|36223.2|36219.5|36199.5|90
1697187300000|2023-10-13 08:55:00|36228.2|36208.2|36223.3|36203.3|36239.5|36219.5|36217|36197|72
1697187600000|2023-10-13 09:00:00|36219.5|36199.5|36218.3|36198.3|36233.3|36213.3|36209.5|36189.5|78
1697187900000|2023-10-13 09:05:00|36214.5|36194.5|36197|36177|36218.3|36198.3|36193.2|36173.2|89
1697188200000|2023-10-13 09:10:00|36195.8|36175.8|36203.3|36183.3|36209.5|36189.5|36170.8|36150.8|139
1697188500000|2023-10-13 09:15:00|36202.1|36182.1|36218.3|36198.3|36219.5|36199.5|36189.6|36169.6|90
1697188800000|2023-10-13 09:20:00|36219.5|36199.5|36204.5|36184.5|36224.5|36204.5|36198.4|36178.4|53
1697189100000|2023-10-13 09:25:00|36205.8|36185.8|36217.1|36197.1|36228.3|36208.3|36204.5|36184.5|81
1697189400000|2023-10-13 09:30:00|36218.3|36198.3|36185.8|36165.8|36219.6|36199.6|36184.6|36164.6|164
1697189700000|2023-10-13 09:35:00|36184.6|36164.6|36208.3|36188.3|36208.3|36188.3|36184.6|36164.6|77
1697190000000|2023-10-13 09:40:00|36209.6|36189.6|36189.6|36169.6|36209.6|36189.6|36185.9|36165.9|88
1697190300000|2023-10-13 09:45:00|36188.4|36168.4|36120.9|36100.9|36189.6|36169.6|36105.9|36085.9|239
1697190600000|2023-10-13 09:50:00|36119.6|36099.6|36117.2|36097.2|36140.9|36120.9|36114.7|36094.7|107
1697190900000|2023-10-13 09:55:00|36115.9|36095.9|36143.4|36123.4|36149.6|36129.6|36115.9|36095.9|102
1697191200000|2023-10-13 10:00:00|36144.6|36124.6|36167.2|36147.2|36170.9|36150.9|36139.6|36119.6|97
1697191500000|2023-10-13 10:05:00|36165.9|36145.9|36165.9|36145.9|36169.7|36149.7|36151|36131|178
1697191800000|2023-10-13 10:10:00|36164.7|36144.7|36156|36136|36178.5|36158.5|36147.3|36127.3|104
1697192100000|2023-10-13 10:15:00|36154.7|36134.7|36137.2|36117.2|36168.5|36148.5|36137.2|36117.2|165
1697192400000|2023-10-13 10:20:00|36138.5|36118.5|36134.8|36114.8|36143.5|36123.5|36121|36101|133
1697192700000|2023-10-13 10:25:00|36136|36116|36114.8|36094.8|36141|36121|36109.8|36089.8|201
1697193000000|2023-10-13 10:30:00|36113.6|36093.6|36103.6|36083.6|36116.1|36096.1|36096.1|36076.1|109
1697193300000|2023-10-13 10:35:00|36102.3|36082.3|36112.4|36092.4|36114.9|36094.9|36083.7|36063.7|222
1697193600000|2023-10-13 10:40:00|36108.7|36088.7|36103.7|36083.7|36118.7|36098.7|36093.7|36073.7|74
1697193900000|2023-10-13 10:45:00|36104.9|36084.9|36109.9|36089.9|36138.7|36118.7|36102.4|36082.4|144
1697194200000|2023-10-13 10:50:00|36108.6|36088.6|36119.9|36099.9|36136.2|36116.2|36102.5|36082.5|86
1697194500000|2023-10-13 10:55:00|36118.7|36098.7|36101.2|36081.2|36118.7|36098.7|36097.4|36077.4|108
1697194800000|2023-10-13 11:00:00|36100|36080|36091.2|36071.2|36113.7|36093.7|36087.4|36067.4|180
1697195100000|2023-10-13 11:05:00|36088.7|36068.7|36096.2|36076.2|36100|36080|36071.2|36051.2|199
1697195400000|2023-10-13 11:10:00|36095|36075|36101.3|36081.3|36110|36090|36085|36065|91
1697195700000|2023-10-13 11:15:00|36102.5|36082.5|36087.5|36067.5|36102.5|36082.5|36082.5|36062.5|76
1697196000000|2023-10-13 11:20:00|36086.3|36066.3|36077.5|36057.5|36102.5|36082.5|36068.8|36048.8|134
1697196300000|2023-10-13 11:25:00|36076.3|36056.3|36078.8|36058.8|36087.5|36067.5|36053.8|36033.8|258
1697196600000|2023-10-13 11:30:00|36080.1|36060.1|36040.1|36020.1|36082.6|36062.6|36028.9|36008.9|340
1697196900000|2023-10-13 11:35:00|36038.9|36018.9|36033.9|36013.9|36040.1|36020.1|36000.1|35980.1|488
1697197200000|2023-10-13 11:40:00|36035.1|36015.1|36032.6|36012.6|36057.6|36037.6|36026.4|36006.4|162
1697197500000|2023-10-13 11:45:00|36031.4|36011.4|36015.1|35995.1|36031.4|36011.4|35997.7|35977.7|176
1697197800000|2023-10-13 11:50:00|36013.9|35993.9|36028.9|36008.9|36031.4|36011.4|35996.4|35976.4|324
1697198100000|2023-10-13 11:55:00|36033.9|36013.9|36022.7|36002.7|36056.4|36036.4|36022.6|36002.6|278
1697198400000|2023-10-13 12:00:00|36025.2|36005.2|36026.4|36006.4|36043.9|36023.9|36020.2|36000.2|378
1697198700000|2023-10-13 12:05:00|36023.9|36003.9|35966.4|35946.4|36025.2|36005.2|35963.9|35943.9|494
1697199000000|2023-10-13 12:10:00|35965.2|35945.2|35993.9|35973.9|35998.9|35978.9|35945.2|35925.2|452
1697199300000|2023-10-13 12:15:00|35992.7|35972.7|36011.5|35991.5|36016.4|35996.4|35987.7|35967.7|285
1697199600000|2023-10-13 12:20:00|36009|35989|36025.2|36005.2|36036.5|36016.5|36001.5|35981.5|237
1697199900000|2023-10-13 12:25:00|36027.7|36007.7|36050.2|36030.2|36061.5|36041.5|36020.2|36000.2|261
1697200200000|2023-10-13 12:30:00|36049|36029|36099|36079|36111.4|36091.4|36045.2|36025.2|580
1697200500000|2023-10-13 12:35:00|36097.7|36077.7|36098.9|36078.9|36122.6|36102.6|36090.1|36070.1|450
1697200800000|2023-10-13 12:40:00|36097.6|36077.6|36095.2|36075.2|36108.9|36088.9|36091.4|36071.4|175
1697201100000|2023-10-13 12:45:00|36093.9|36073.9|36112.7|36092.7|36117.7|36097.7|36091.4|36071.4|240
1697201400000|2023-10-13 12:50:00|36111.4|36091.4|36102.7|36082.7|36115.2|36095.2|36095.1|36075.1|303
1697201700000|2023-10-13 12:55:00|36104|36084|36096.5|36076.5|36130.2|36110.2|36091.5|36071.5|358
1697202000000|2023-10-13 13:00:00|36095.2|36075.2|36057.8|36037.8|36110.3|36090.3|36034|36014|850
1697202300000|2023-10-13 13:05:00|36056.5|36036.5|36061.4|36041.4|36065.2|36045.2|36030.2|36010.2|391
1697202600000|2023-10-13 13:10:00|36062.7|36042.7|36064|36044|36083.9|36063.9|36061.4|36041.4|257
1697202900000|2023-10-13 13:15:00|36062.7|36042.7|35965.3|35945.3|36064|36044|35962.8|35942.8|512
1697203200000|2023-10-13 13:20:00|35964.1|35944.1|35939.1|35919.1|35972.8|35952.8|35920.3|35900.3|418
1697203500000|2023-10-13 13:25:00|35936.6|35916.6|35945.3|35925.3|35955.3|35935.3|35929.1|35909.1|449
1697203800000|2023-10-13 13:30:00|35946.6|35926.6|35971.6|35951.6|35974.1|35954.1|35937.8|35917.8|398
1697204100000|2023-10-13 13:35:00|35974.1|35954.1|36000.3|35980.3|36029.1|36009.1|35974.1|35954.1|417
1697204400000|2023-10-13 13:40:00|36001.6|35981.6|35937.9|35917.9|36014|35994|35935.4|35915.4|303
1697204700000|2023-10-13 13:45:00|35936.6|35916.6|36001.5|35981.5|36015.3|35995.3|35931.6|35911.6|365
1697205000000|2023-10-13 13:50:00|36002.8|35982.8|35966.6|35946.6|36007.8|35987.8|35965.3|35945.3|174
1697205300000|2023-10-13 13:55:00|35964.1|35944.1|35902.9|35882.9|35966.6|35946.6|35896.7|35876.7|427
1697205600000|2023-10-13 14:00:00|35901.6|35881.6|35902.9|35882.9|35911.6|35891.6|35862.9|35842.9|807
1697205900000|2023-10-13 14:05:00|35906.6|35886.6|35887.9|35867.9|35914.1|35894.1|35830.4|35810.4|689
1697206200000|2023-10-13 14:10:00|35889.2|35869.2|35854.2|35834.2|35891.7|35871.7|35839.2|35819.2|671
1697206500000|2023-10-13 14:15:00|35855.4|35835.4|35847.9|35827.9|35865.4|35845.4|35824.2|35804.2|464
1697206800000|2023-10-13 14:20:00|35848|35828|35851.7|35831.7|35897.9|35877.9|35846.7|35826.7|427
1697207100000|2023-10-13 14:25:00|35852.9|35832.9|35845.4|35825.4|35885.5|35865.5|35834.2|35814.2|305
1697207400000|2023-10-13 14:30:00|35847.9|35827.9|35883|35863|35891.7|35871.7|35840.4|35820.4|180
1697207700000|2023-10-13 14:35:00|35884.2|35864.2|35843|35823|35884.2|35864.2|35841.7|35821.7|206
1697208000000|2023-10-13 14:40:00|35841.7|35821.7|35836.7|35816.7|35851.7|35831.7|35826.7|35806.7|260
1697208300000|2023-10-13 14:45:00|35838|35818|35829.2|35809.2|35838|35818|35799.3|35779.3|587
1697208600000|2023-10-13 14:50:00|35830.5|35810.5|35780.5|35760.5|35847.9|35827.9|35754.2|35734.2|512
1697208900000|2023-10-13 14:55:00|35779.2|35759.2|35826.7|35806.7|35835.5|35815.5|35765.5|35745.5|407
1697209200000|2023-10-13 15:00:00|35827.9|35807.9|35895.5|35875.5|35905.5|35885.5|35827.9|35807.9|390
1697209500000|2023-10-13 15:05:00|35899.2|35879.2|35894.2|35874.2|35899.2|35879.2|35849.2|35829.2|356
1697209800000|2023-10-13 15:10:00|35893|35873|35871.8|35851.8|35894.2|35874.2|35854.3|35834.3|193
1697210100000|2023-10-13 15:15:00|35870.5|35850.5|35873.1|35853.1|35883.1|35863.1|35860.5|35840.5|226
1697210400000|2023-10-13 15:20:00|35871.8|35851.8|35850.6|35830.6|35888|35868|35850.6|35830.6|258
1697210700000|2023-10-13 15:25:00|35849.3|35829.3|35883.1|35863.1|35886.9|35866.9|35830.6|35810.6|298
1697211000000|2023-10-13 15:30:00|35884.3|35864.3|35876.9|35856.9|35894.3|35874.3|35865.5|35845.5|201
1697211300000|2023-10-13 15:35:00|35878.1|35858.1|35884.3|35864.3|35889.3|35869.3|35870.6|35850.6|205
1697211600000|2023-10-13 15:40:00|35883.1|35863.1|35876.9|35856.9|35886.9|35866.9|35865.6|35845.6|172
1697211900000|2023-10-13 15:45:00|35879.4|35859.4|35836.8|35816.8|35881.9|35861.9|35830.6|35810.6|419
1697212200000|2023-10-13 15:50:00|35835.6|35815.6|35856.9|35836.9|35874.4|35854.4|35835.6|35815.6|201
1697212500000|2023-10-13 15:55:00|35855.6|35835.6|35875.7|35855.7|35875.7|35855.7|35846.9|35826.9|150
1697212800000|2023-10-13 16:00:00|35876.9|35856.9|35871.9|35851.9|35888.2|35868.2|35868.2|35848.2|158
1697213100000|2023-10-13 16:05:00|35873.2|35853.2|35874.4|35854.4|35879.4|35859.4|35860.6|35840.6|166
1697213400000|2023-10-13 16:10:00|35871.9|35851.9|35870.7|35850.7|35875.7|35855.7|35861.9|35841.9|133
1697213700000|2023-10-13 16:15:00|35874.4|35854.4|35857|35837|35878.2|35858.2|35857|35837|135
1697214000000|2023-10-13 16:20:00|35855.7|35835.7|35849.5|35829.5|35867|35847|35843.2|35823.2|206
1697214300000|2023-10-13 16:25:00|35848.2|35828.2|35849.5|35829.5|35858.2|35838.2|35844.5|35824.5|140
1697214600000|2023-10-13 16:30:00|35850.7|35830.7|35858.2|35838.2|35867|35847|35837|35817|190
1697214900000|2023-10-13 16:35:00|35859.5|35839.5|35865.8|35845.8|35870.8|35850.8|35852|35832|178
1697215200000|2023-10-13 16:40:00|35867|35847|35910.8|35890.8|35915.8|35895.8|35867|35847|238
1697215500000|2023-10-13 16:45:00|35912.1|35892.1|35892.1|35872.1|35920.8|35900.8|35889.6|35869.6|226
1697215800000|2023-10-13 16:50:00|35890.8|35870.8|35904.5|35884.5|35905.8|35885.8|35879.6|35859.6|198
1697216100000|2023-10-13 16:55:00|35900.8|35880.8|35890.7|35870.7|35900.8|35880.8|35885.8|35865.8|745
1697216400000|2023-10-13 17:00:00|35888.2|35868.2|35857|35837|35897|35877|35844.5|35824.5|390
1697216700000|2023-10-13 17:05:00|35855.8|35835.8|35839.6|35819.6|35860.8|35840.8|35832|35812|185
1697217000000|2023-10-13 17:10:00|35838.3|35818.3|35839.5|35819.5|35839.6|35819.6|35819.6|35799.6|178
1697217300000|2023-10-13 17:15:00|35838.3|35818.3|35819.6|35799.6|35840.7|35820.7|35819.6|35799.6|75
1697217600000|2023-10-13 17:20:00|35824.6|35804.6|35820.8|35800.8|35827|35807|35814.6|35794.6|104
1697217900000|2023-10-13 17:25:00|35822.1|35802.1|35797.2|35777.2|35824.6|35804.6|35793.4|35773.4|144
1697218200000|2023-10-13 17:30:00|35798.4|35778.4|35805.9|35785.9|35807.2|35787.2|35795.9|35775.9|52
1697218500000|2023-10-13 17:35:00|35802.2|35782.2|35802.2|35782.2|35809.6|35789.6|35801|35781|63
1697218800000|2023-10-13 17:40:00|35803.4|35783.4|35845.9|35825.9|35847.2|35827.2|35802.2|35782.2|342
1697219100000|2023-10-13 17:45:00|35847.1|35827.1|35848.5|35828.5|35865.9|35845.9|35842.2|35822.2|87
1697219400000|2023-10-13 17:50:00|35849.7|35829.7|35852.2|35832.2|35867.2|35847.2|35848.5|35828.5|176
1697219700000|2023-10-13 17:55:00|35854.7|35834.7|35836|35816|35857.2|35837.2|35827.2|35807.2|109
1697220000000|2023-10-13 18:00:00|35832.3|35812.3|35846|35826|35851|35831|35832.3|35812.3|47
1697220300000|2023-10-13 18:05:00|35844.8|35824.8|35858.5|35838.5|35862.3|35842.3|35843.5|35823.5|49
1697220600000|2023-10-13 18:10:00|35859.7|35839.7|35868.5|35848.5|35868.5|35848.5|35851|35831|22
1697220900000|2023-10-13 18:15:00|35869.8|35849.8|35879.7|35859.7|35879.7|35859.7|35866|35846|57
1697221200000|2023-10-13 18:20:00|35878.4|35858.4|35873.5|35853.5|35888.5|35868.5|35870.9|35850.9|33
1697221500000|2023-10-13 18:25:00|35872.2|35852.2|35873.5|35853.5|35876|35856|35867.3|35847.3|32
1697221800000|2023-10-13 18:30:00|35874.8|35854.8|35893.5|35873.5|35894.8|35874.8|35874.8|35854.8|47
1697222100000|2023-10-13 18:35:00|35894.7|35874.7|35873.5|35853.5|35897.2|35877.2|35869.7|35849.7|27
1697222400000|2023-10-13 18:40:00|35871|35851|35863.5|35843.5|35877.2|35857.2|35863.5|35843.5|11
1697222700000|2023-10-13 18:45:00|35862.2|35842.2|35879.8|35859.8|35887.2|35867.2|35854.8|35834.8|132
1697223000000|2023-10-13 18:50:00|35878.5|35858.5|35888.5|35868.5|35893.5|35873.5|35878.5|35858.5|31
1697223300000|2023-10-13 18:55:00|35889.8|35869.8|35903.5|35883.5|35903.5|35883.5|35888.5|35868.5|36
1697223600000|2023-10-13 19:00:00|35904.8|35884.8|35908.6|35888.6|35913.6|35893.6|35899.8|35879.8|47
1697223900000|2023-10-13 19:05:00|35909.8|35889.8|35903.6|35883.6|35909.8|35889.8|35887.4|35867.4|71
1697224200000|2023-10-13 19:10:00|35899.9|35879.9|35908.6|35888.6|35918.6|35898.6|35897.4|35877.4|25
1697224500000|2023-10-13 19:15:00|35909.9|35889.9|35903.7|35883.7|35913.6|35893.6|35901.2|35881.2|64
1697224800000|2023-10-13 19:20:00|35902.5|35882.5|35902.4|35882.4|35908.6|35888.6|35901.1|35881.1|21
1697225100000|2023-10-13 19:25:00|35903.6|35883.6|35892.4|35872.4|35903.6|35883.6|35886.2|35866.2|38
1697225400000|2023-10-13 19:30:00|35893.6|35873.6|35898.7|35878.7|35908.6|35888.6|35892.4|35872.4|46
1697225700000|2023-10-13 19:35:00|35899.9|35879.9|35892.4|35872.4|35904.9|35884.9|35891.2|35871.2|51
1697226000000|2023-10-13 19:40:00|35893.6|35873.6|35888.7|35868.7|35898.7|35878.7|35883.7|35863.7|81
1697226300000|2023-10-13 19:45:00|35889.9|35869.9|35906.2|35886.2|35906.2|35886.2|35888.7|35868.7|49
1697226600000|2023-10-13 19:50:00|35903.7|35883.7|35913.7|35893.7|35913.7|35893.7|35902.5|35882.5|73
1697226900000|2023-10-13 19:55:00|35915|35895|35908.7|35888.7|35915|35895|35905|35885|76
1697227200000|2023-10-13 20:00:00|35906.2|35886.2|35906.2|35886.2|35913.7|35893.7|35904.9|35884.9|45
1697227500000|2023-10-13 20:05:00|35903.7|35883.7|35895|35875|35903.7|35883.7|35893.7|35873.7|11
1697227800000|2023-10-13 20:10:00|35893.7|35873.7|35895|35875|35895|35875|35890|35870|22
1697228100000|2023-10-13 20:15:00|35896.2|35876.2|35893.8|35873.8|35896.3|35876.3|35893.7|35873.7|24
1697228400000|2023-10-13 20:20:00|35895|35875|35890.1|35870.1|35895|35875|35890|35870|10
1697228700000|2023-10-13 20:25:00|35887.6|35867.6|35890.1|35870.1|35890.1|35870.1|35887.6|35867.6|12
1697229000000|2023-10-13 20:30:00|35891.3|35871.3|35883.8|35863.8|35891.3|35871.3|35883.8|35863.8|28
1697229300000|2023-10-13 20:35:00|35882.6|35862.6|35883.8|35863.8|35883.8|35863.8|35881.3|35861.3|19
1697229600000|2023-10-13 20:40:00|35885|35865|35888.8|35868.8|35888.8|35868.8|35883.8|35863.8|13
1697229900000|2023-10-13 20:45:00|35887.6|35867.6|35883.8|35863.8|35888.8|35868.8|35880|35860|54
1697230200000|2023-10-13 20:50:00|35885|35865|35883.8|35863.8|35886.3|35866.3|35883.8|35863.8|16
1697230500000|2023-10-13 20:55:00|35886.3|35866.3|35883.9|35863.9|35888.8|35868.8|35880.1|35860.1|24
1697407200000|2023-10-15 22:00:00|35916.3|35896.3|35966.3|35946.3|35971.3|35951.3|35906.5|35886.5|169
1697407500000|2023-10-15 22:05:00|35968.8|35948.8|35973.8|35953.8|35978.8|35958.8|35956.3|35936.3|69
1697407800000|2023-10-15 22:10:00|35970.4|35950.4|35985.2|35965.2|35986.3|35966.3|35966.3|35946.3|54
1697408100000|2023-10-15 22:15:00|35983.8|35963.8|35982.5|35962.5|35990|35970|35968.9|35948.9|76
1697408400000|2023-10-15 22:20:00|35990|35970|35992.5|35972.5|35992.5|35972.5|35980.2|35960.2|44
1697408700000|2023-10-15 22:25:00|35990.2|35970.2|35991.4|35971.4|36000|35980|35982.5|35962.5|50
1697409000000|2023-10-15 22:30:00|35992.7|35972.7|35991.4|35971.4|35992.7|35972.7|35987.5|35967.5|17
1697409300000|2023-10-15 22:35:00|35992.7|35972.7|35987.8|35967.8|35992.7|35972.7|35986.4|35966.4|10
1697409600000|2023-10-15 22:40:00|35990.3|35970.3|36001.4|35981.4|36001.4|35981.4|35989.1|35969.1|31
1697409900000|2023-10-15 22:45:00|36002.8|35982.8|35992.8|35972.8|36002.8|35982.8|35992.8|35972.8|16
1697410200000|2023-10-15 22:50:00|35986.4|35966.4|35987.8|35967.8|35991.4|35971.4|35981.4|35961.4|51
1697410500000|2023-10-15 22:55:00|35989|35969|35996.5|35976.5|36002.8|35982.8|35981.5|35961.5|21
1697410800000|2023-10-15 23:00:00|35994|35974|35996.5|35976.5|36001.5|35981.5|35991.5|35971.5|5
1697411100000|2023-10-15 23:05:00|35997.8|35977.8|36006.3|35986.3|36011.5|35991.5|35996.5|35976.5|88
1697411400000|2023-10-15 23:10:00|36007.6|35987.6|36005.2|35985.2|36011.5|35991.5|36003.8|35983.8|15
1697411700000|2023-10-15 23:15:00|36007.7|35987.7|36004|35984|36010.2|35990.2|36001.5|35981.5|14
1697412000000|2023-10-15 23:20:00|36005.2|35985.2|36005.2|35985.2|36008.8|35988.8|35995.2|35975.2|38
1697412300000|2023-10-15 23:25:00|36004|35984|36012.7|35992.7|36015.2|35995.2|36002.7|35982.7|12
1697412600000|2023-10-15 23:30:00|36011.5|35991.5|36009|35989|36014|35994|36005.2|35985.2|24
1697412900000|2023-10-15 23:35:00|36009.1|35989.1|36009.1|35989.1|36010.2|35990.2|36005.2|35985.2|5
1697413200000|2023-10-15 23:40:00|36010.2|35990.2|36029.1|36009.1|36030.2|36010.2|36009.1|35989.1|30
1697413500000|2023-10-15 23:45:00|36027.9|36007.9|36020.2|36000.2|36029.1|36009.1|36016.6|35996.6|20
1697413800000|2023-10-15 23:50:00|36019.1|35999.1|36026.6|36006.6|36026.6|36006.6|36016.6|35996.6|11
1697414100000|2023-10-15 23:55:00|36025.3|36005.3|36031.6|36011.6|36035.3|36015.3|36016.6|35996.6|46
1697414400000|2023-10-16 00:00:00|36029.1|36009.1|36036.4|36016.4|36046.6|36026.6|36024.1|36004.1|155
1697414700000|2023-10-16 00:05:00|36033.9|36013.9|36017.8|35997.8|36036.6|36016.6|36011.4|35991.4|126
1697415000000|2023-10-16 00:10:00|36018.9|35998.9|36028.8|36008.8|36037.6|36017.6|36013.9|35993.9|260
1697415300000|2023-10-16 00:15:00|36031.3|36011.3|36012.6|35992.6|36037.6|36017.6|36010.1|35990.1|81
1697415600000|2023-10-16 00:20:00|36013.8|35993.8|36002.6|35982.6|36017.6|35997.6|36002.6|35982.6|47
1697415900000|2023-10-16 00:25:00|35997.6|35977.6|35987.6|35967.6|36002.6|35982.6|35987.6|35967.6|76
1697416200000|2023-10-16 00:30:00|35990.1|35970.1|35985.2|35965.2|35991.3|35971.3|35977.7|35957.7|74
1697416500000|2023-10-16 00:35:00|35986.3|35966.3|35967.7|35947.7|35991.3|35971.3|35967.7|35947.7|79
1697416800000|2023-10-16 00:40:00|35970.2|35950.2|35957.7|35937.7|35972.7|35952.7|35957.7|35937.7|86
1697417100000|2023-10-16 00:45:00|35962.7|35942.7|35927.7|35907.7|35963.8|35943.8|35927.7|35907.7|119
1697417400000|2023-10-16 00:50:00|35933.8|35913.8|35936.4|35916.4|35942.7|35922.7|35927.7|35907.7|68
1697417700000|2023-10-16 00:55:00|35933.9|35913.9|35922.7|35902.7|35937.7|35917.7|35897.7|35877.7|127
1697418000000|2023-10-16 01:00:00|35923.9|35903.9|35987.7|35967.7|35992.7|35972.7|35912.7|35892.7|326
1697418300000|2023-10-16 01:05:00|35983.9|35963.9|36019.1|35999.1|36042.9|36022.9|35972.7|35952.7|220
1697418600000|2023-10-16 01:10:00|36024.1|36004.1|36037.8|36017.8|36051.6|36031.6|36020.3|36000.3|165
1697418900000|2023-10-16 01:15:00|36039.1|36019.1|36024.1|36004.1|36041.4|36021.4|36004.1|35984.1|189
1697419200000|2023-10-16 01:20:00|36025.3|36005.3|36025.3|36005.3|36045.3|36025.3|36004.1|35984.1|203
1697419500000|2023-10-16 01:25:00|36024.1|36004.1|36031.4|36011.4|36044.1|36024.1|36009.1|35989.1|100
1697419800000|2023-10-16 01:30:00|36032.8|36012.8|36004.2|35984.2|36045.3|36025.3|35989.2|35969.2|199
1697420100000|2023-10-16 01:35:00|36005.3|35985.3|36005.3|35985.3|36010.3|35990.3|35969.2|35949.2|152
1697420400000|2023-10-16 01:40:00|36006.5|35986.5|36015.3|35995.3|36039.2|36019.2|35999.2|35979.2|130
1697420700000|2023-10-16 01:45:00|36016.5|35996.5|36011.7|35991.7|36024.2|36004.2|35989.2|35969.2|101
1697421000000|2023-10-16 01:50:00|36014.2|35994.2|36009.2|35989.2|36014.2|35994.2|35989.2|35969.2|114
1697421300000|2023-10-16 01:55:00|36006.7|35986.7|35999.2|35979.2|36014.2|35994.2|35995.4|35975.4|97
1697421600000|2023-10-16 02:00:00|36004.2|35984.2|35985.4|35965.4|36015.4|35995.4|35984.2|35964.2|143
1697421900000|2023-10-16 02:05:00|35986.5|35966.5|36069|36049|36071.5|36051.5|35986.5|35966.5|181
1697422200000|2023-10-16 02:10:00|36071.5|36051.5|36082.7|36062.7|36089.1|36069.1|36061.5|36041.5|247
1697422500000|2023-10-16 02:15:00|36083.9|36063.9|36076.6|36056.6|36096.6|36076.6|36076.6|36056.6|128
1697422800000|2023-10-16 02:20:00|36080.4|36060.4|36091.6|36071.6|36101.6|36081.6|36075.4|36055.4|60
1697423100000|2023-10-16 02:25:00|36094.1|36074.1|36080.4|36060.4|36096.6|36076.6|36079.1|36059.1|47
1697423400000|2023-10-16 02:30:00|36081.6|36061.6|36081.6|36061.6|36101.6|36081.6|36078|36058|134
1697423700000|2023-10-16 02:35:00|36080.5|36060.5|36084.3|36064.3|36094.3|36074.3|36080.5|36060.5|63
1697424000000|2023-10-16 02:40:00|36085.5|36065.5|36083|36063|36106.6|36086.6|36083|36063|72
1697424300000|2023-10-16 02:45:00|36084.1|36064.1|36088|36068|36094.3|36074.3|36074.3|36054.3|94
1697424600000|2023-10-16 02:50:00|36089.1|36069.1|36066.9|36046.9|36103|36083|36064.4|36044.4|117
1697424900000|2023-10-16 02:55:00|36065.5|36045.5|36080.5|36060.5|36086.7|36066.7|36060.5|36040.5|99
1697425200000|2023-10-16 03:00:00|36081.7|36061.7|36086.7|36066.7|36091.7|36071.7|36071.7|36051.7|50
1697425500000|2023-10-16 03:05:00|36087.8|36067.8|36086.7|36066.7|36091.7|36071.7|36079.2|36059.2|69
1697425800000|2023-10-16 03:10:00|36087.8|36067.8|36080.6|36060.6|36093|36073|36058.1|36038.1|72
1697426100000|2023-10-16 03:15:00|36081.7|36061.7|36080.6|36060.6|36083.1|36063.1|36070.6|36050.6|33
1697426400000|2023-10-16 03:20:00|36079.4|36059.4|36061.9|36041.9|36083.1|36063.1|36056.9|36036.9|64
1697426700000|2023-10-16 03:25:00|36059.4|36039.4|36074.4|36054.4|36079.4|36059.4|36054.4|36034.4|47
1697427000000|2023-10-16 03:30:00|36075.6|36055.6|36069.5|36049.5|36078.1|36058.1|36063.3|36043.3|35
1697427300000|2023-10-16 03:35:00|36067.2|36047.2|36078.1|36058.1|36078.1|36058.1|36059.5|36039.5|16
1697427600000|2023-10-16 03:40:00|36079.3|36059.3|36081.8|36061.8|36088.1|36068.1|36079.3|36059.3|18
1697427900000|2023-10-16 03:45:00|36085.6|36065.6|36086.8|36066.8|36091.8|36071.8|36079.5|36059.5|19
1697428200000|2023-10-16 03:50:00|36084.3|36064.3|36094.5|36074.5|36094.5|36074.5|36078.1|36058.1|28
1697428500000|2023-10-16 03:55:00|36093.2|36073.2|36094.5|36074.5|36094.5|36074.5|36084.5|36064.5|17
1697428800000|2023-10-16 04:00:00|36098.2|36078.2|36095.7|36075.7|36101.8|36081.8|36090.7|36070.7|32
1697429100000|2023-10-16 04:05:00|36097|36077|36095.7|36075.7|36100.7|36080.7|36094.5|36074.5|26
1697429400000|2023-10-16 04:10:00|36096.8|36076.8|36098.4|36078.4|36100.7|36080.7|36092|36072|20
1697429700000|2023-10-16 04:15:00|36099.6|36079.6|36101.9|36081.9|36106.9|36086.9|36089.6|36069.6|33
1697430000000|2023-10-16 04:20:00|36103.2|36083.2|36101.9|36081.9|36104.6|36084.6|36099.6|36079.6|13
1697430300000|2023-10-16 04:25:00|36100.7|36080.7|36094.6|36074.6|36103.2|36083.2|36093.4|36073.4|34
1697430600000|2023-10-16 04:30:00|36095.7|36075.7|36094.6|36074.6|36104.6|36084.6|36089.6|36069.6|29
1697430900000|2023-10-16 04:35:00|36098.3|36078.3|36088.3|36068.3|36099.6|36079.6|36080.8|36060.8|29
1697431200000|2023-10-16 04:40:00|36089.6|36069.6|36086.9|36066.9|36093.3|36073.3|36084.4|36064.4|24
1697431500000|2023-10-16 04:45:00|36088.3|36068.3|36091.9|36071.9|36099.6|36079.6|36088.3|36068.3|20
1697431800000|2023-10-16 04:50:00|36090.8|36070.8|36092|36072|36095.8|36075.8|36086.9|36066.9|4
1697432100000|2023-10-16 04:55:00|36090.8|36070.8|36083.1|36063.1|36095.8|36075.8|36083.1|36063.1|21
1697432400000|2023-10-16 05:00:00|36084.3|36064.3|36078.1|36058.1|36089.5|36069.5|36077|36057|59
1697432700000|2023-10-16 05:05:00|36077|36057|36078.1|36058.1|36080.6|36060.6|36060.6|36040.6|39
1697433000000|2023-10-16 05:10:00|36077|36057|36072|36052|36080.6|36060.6|36068.1|36048.1|14
1697433300000|2023-10-16 05:15:00|36068.1|36048.1|36078.2|36058.2|36078.2|36058.2|36065.7|36045.7|44
1697433600000|2023-10-16 05:20:00|36077|36057|36062|36042|36078.2|36058.2|36057|36037|85
1697433900000|2023-10-16 05:25:00|36058.2|36038.2|36072|36052|36073.4|36053.4|36058.2|36038.2|50
1697434200000|2023-10-16 05:30:00|36073.2|36053.2|36082.1|36062.1|36093.4|36073.4|36072|36052|94
1697434500000|2023-10-16 05:35:00|36079.6|36059.6|36087.1|36067.1|36108.2|36088.2|36077.1|36057.1|122
1697434800000|2023-10-16 05:40:00|36084.6|36064.6|36064.6|36044.6|36084.6|36064.6|36052.1|36032.1|104
1697435100000|2023-10-16 05:45:00|36065.7|36045.7|36055.7|36035.7|36072.1|36052.1|36047.1|36027.1|136
1697435400000|2023-10-16 05:50:00|36053.2|36033.2|36035.7|36015.7|36053.2|36033.2|36029.6|36009.6|138
1697435700000|2023-10-16 05:55:00|36037.1|36017.1|36052.1|36032.1|36067.1|36047.1|36032.1|36012.1|98
1697436000000|2023-10-16 06:00:00|36055.8|36035.8|36062.1|36042.1|36080.8|36060.8|36055.8|36035.8|133
1697436300000|2023-10-16 06:05:00|36063.5|36043.5|36079.6|36059.6|36108.3|36088.3|36062.1|36042.1|151
1697436600000|2023-10-16 06:10:00|36078.3|36058.3|36117.1|36097.1|36120.8|36100.8|36077.1|36057.1|143
1697436900000|2023-10-16 06:15:00|36114.6|36094.6|36132.2|36112.2|36132.2|36112.2|36112.2|36092.2|109
1697437200000|2023-10-16 06:20:00|36128.3|36108.3|36167.2|36147.2|36167.2|36147.2|36127.2|36107.2|143
1697437500000|2023-10-16 06:25:00|36162.2|36142.2|36142.2|36122.2|36162.2|36142.2|36142.2|36122.2|99
1697437800000|2023-10-16 06:30:00|36147.2|36127.2|36162.2|36142.2|36175.8|36155.8|36147.2|36127.2|153
1697438100000|2023-10-16 06:35:00|36158.6|36138.6|36179.7|36159.7|36180.9|36160.9|36157.2|36137.2|108
1697438400000|2023-10-16 06:40:00|36178.4|36158.4|36213.4|36193.4|36217.2|36197.2|36177.2|36157.2|201
1697438700000|2023-10-16 06:45:00|36212.2|36192.2|36192.2|36172.2|36212.2|36192.2|36187.2|36167.2|159
1697439000000|2023-10-16 06:50:00|36196.1|36176.1|36177.2|36157.2|36202.2|36182.2|36177.2|36157.2|110
1697439300000|2023-10-16 06:55:00|36174.7|36154.7|36179.8|36159.8|36191.1|36171.1|36169.7|36149.7|160
1697439600000|2023-10-16 07:00:00|36180.9|36160.9|36193.4|36173.4|36237.3|36217.3|36167.3|36147.3|321
1697439900000|2023-10-16 07:05:00|36194.6|36174.6|36115|36095|36214.8|36194.8|36113.6|36093.6|254
1697440200000|2023-10-16 07:10:00|36116.1|36096.1|36096.4|36076.4|36140|36120|36092.7|36072.7|237
1697440500000|2023-10-16 07:15:00|36097.7|36077.7|36058.9|36038.9|36107.7|36087.7|36050.2|36030.2|224
1697440800000|2023-10-16 07:20:00|36057.7|36037.7|36028.9|36008.9|36057.7|36037.7|36007.7|35987.7|172
1697441100000|2023-10-16 07:25:00|36026.6|36006.6|36043.9|36023.9|36065|36045|36018.9|35998.9|160
1697441400000|2023-10-16 07:30:00|36041.4|36021.4|36038.9|36018.9|36071.4|36051.4|36037.8|36017.8|111
1697441700000|2023-10-16 07:35:00|36040.1|36020.1|36027.8|36007.8|36047.8|36027.8|36013.9|35993.9|144
1697442000000|2023-10-16 07:40:00|36025.3|36005.3|36007.8|35987.8|36030.3|36010.3|35989.1|35969.1|145
1697442300000|2023-10-16 07:45:00|36002.8|35982.8|36021.2|36001.2|36038.9|36018.9|35990.1|35970.1|117
1697442600000|2023-10-16 07:50:00|36025.1|36005.1|36031|36011|36046|36026|36015.1|35995.1|110
1697442900000|2023-10-16 07:55:00|36028.5|36008.5|36037.4|36017.4|36048.5|36028.5|36026.3|36006.3|94
1697443200000|2023-10-16 08:00:00|36033.6|36013.6|36079.7|36059.7|36096.1|36076.1|36033.6|36013.6|219
1697443500000|2023-10-16 08:05:00|36083.4|36063.4|36047.4|36027.4|36084.7|36064.7|36042.4|36022.4|240
1697443800000|2023-10-16 08:10:00|36044.9|36024.9|35937.4|35917.4|36044.9|36024.9|35928.6|35908.6|370
1697444100000|2023-10-16 08:15:00|35936.3|35916.3|35845.2|35825.2|35936.3|35916.3|35826.3|35806.3|463
1697444400000|2023-10-16 08:20:00|35844|35824|35876.3|35856.3|35885.2|35865.2|35822.7|35802.7|332
1697444700000|2023-10-16 08:25:00|35875.2|35855.2|35959.1|35939.1|35965.2|35945.2|35875.2|35855.2|200
1697445000000|2023-10-16 08:30:00|35957.7|35937.7|36001.4|35981.4|36011.3|35991.3|35948.8|35928.8|112
1697445300000|2023-10-16 08:35:00|36000.2|35980.2|36046.1|36026.1|36067.5|36047.5|35996.4|35976.4|144
1697445600000|2023-10-16 08:40:00|36047.5|36027.5|36067.5|36047.5|36072.5|36052.5|36040|36020|70
1697445900000|2023-10-16 08:45:00|36068.7|36048.7|36047.5|36027.5|36081.2|36061.2|36043.7|36023.7|150
1697446200000|2023-10-16 08:50:00|36048.7|36028.7|36008.7|35988.7|36051.2|36031.2|36007.5|35987.5|100
1697446500000|2023-10-16 08:55:00|36009.8|35989.8|35997.6|35977.6|36023.7|36003.7|35963.9|35943.9|115
1697446800000|2023-10-16 09:00:00|35993.7|35973.7|36002.6|35982.6|36027.6|36007.6|35975.1|35955.1|50
1697447100000|2023-10-16 09:05:00|36008.7|35988.7|35967.6|35947.6|36027.6|36007.6|35967.6|35947.6|83
1697447400000|2023-10-16 09:10:00|35966.4|35946.4|35978.7|35958.7|35982.6|35962.6|35951.2|35931.2|123
1697447700000|2023-10-16 09:15:00|35977.6|35957.6|35997.6|35977.6|36012.6|35992.6|35977.6|35957.6|87
1697448000000|2023-10-16 09:20:00|36002.6|35982.6|35988.8|35968.8|36033.8|36013.8|35987.6|35967.6|116
1697448300000|2023-10-16 09:25:00|35987.6|35967.6|36011.3|35991.3|36027.6|36007.6|35985.1|35965.1|56
1697448600000|2023-10-16 09:30:00|36012.6|35992.6|36042.6|36022.6|36042.6|36022.6|36012.6|35992.6|61
1697448900000|2023-10-16 09:35:00|36043.8|36023.8|36068.8|36048.8|36076.3|36056.3|36037.6|36017.6|84
1697449200000|2023-10-16 09:40:00|36070.2|36050.2|36040.2|36020.2|36073.8|36053.8|36032.7|36012.7|66
1697449500000|2023-10-16 09:45:00|36042.7|36022.7|36033.8|36013.8|36043.8|36023.8|36027.7|36007.7|59
1697449800000|2023-10-16 09:50:00|36032.7|36012.7|36037.7|36017.7|36051.3|36031.3|36028.8|36008.8|56
1697450100000|2023-10-16 09:55:00|36040.2|36020.2|36043.8|36023.8|36057.7|36037.7|36037.7|36017.7|50
1697450400000|2023-10-16 10:00:00|36042.7|36022.7|36047.7|36027.7|36055.2|36035.2|36039.1|36019.1|95
1697450700000|2023-10-16 10:05:00|36042.7|36022.7|36065.2|36045.2|36067.7|36047.7|36042.7|36022.7|81
1697451000000|2023-10-16 10:10:00|36063.9|36043.9|36072.7|36052.7|36076.4|36056.4|36062.7|36042.7|55
1697451300000|2023-10-16 10:15:00|36075|36055|36087.8|36067.8|36087.8|36067.8|36071.4|36051.4|51
1697451600000|2023-10-16 10:20:00|36086.4|36066.4|36067.8|36047.8|36096.4|36076.4|36047.8|36027.8|95
1697451900000|2023-10-16 10:25:00|36062.8|36042.8|36037.8|36017.8|36082.8|36062.8|36033.9|36013.9|75
1697452200000|2023-10-16 10:30:00|36036.4|36016.4|36007.8|35987.8|36047.8|36027.8|36006.4|35986.4|105
1697452500000|2023-10-16 10:35:00|36006.4|35986.4|36012.8|35992.8|36022.8|36002.8|36003.9|35983.9|72
1697452800000|2023-10-16 10:40:00|36013.9|35993.9|36039|36019|36043.9|36023.9|36011.4|35991.4|65
1697453100000|2023-10-16 10:45:00|36040.1|36020.1|36057.8|36037.8|36064|36044|36030.3|36010.3|59
1697453400000|2023-10-16 10:50:00|36056.5|36036.5|36052.8|36032.8|36072.8|36052.8|36032.8|36012.8|191
1697453700000|2023-10-16 10:55:00|36054|36034|36047.9|36027.9|36056.7|36036.7|36042.8|36022.8|59
1697454000000|2023-10-16 11:00:00|36046.5|36026.5|36039.2|36019.2|36070.4|36050.4|36039.2|36019.2|104
1697454300000|2023-10-16 11:05:00|36035.4|36015.4|36024.2|36004.2|36047.9|36027.9|36024.2|36004.2|135
1697454600000|2023-10-16 11:10:00|36021.7|36001.7|36021.7|36001.7|36045.6|36025.6|36016.7|35996.7|126
1697454900000|2023-10-16 11:15:00|36020.6|36000.6|35995.6|35975.6|36026.7|36006.7|35995.6|35975.6|139
1697455200000|2023-10-16 11:20:00|36000.6|35980.6|36019.5|35999.5|36025.6|36005.6|36000.6|35980.6|165
1697455500000|2023-10-16 11:25:00|36018.1|35998.1|36055.6|36035.6|36069.5|36049.5|36010.6|35990.6|197
1697455800000|2023-10-16 11:30:00|36056.8|36036.8|36100.7|36080.7|36120.7|36100.7|36056.8|36036.8|433
1697456100000|2023-10-16 11:35:00|36105.7|36085.7|36114.5|36094.5|36120.7|36100.7|36095.7|36075.7|283
1697456400000|2023-10-16 11:40:00|36115.7|36095.7|36148|36128|36148|36128|36105.7|36085.7|206
1697456700000|2023-10-16 11:45:00|36150.5|36130.5|36148|36128|36158|36138|36133|36113|140
1697457000000|2023-10-16 11:50:00|36143|36123|36143|36123|36153|36133|36134.1|36114.1|152
1697457300000|2023-10-16 11:55:00|36144.3|36124.3|36135.5|36115.5|36181.6|36161.6|36128|36108|156
1697457600000|2023-10-16 12:00:00|36135.3|36115.3|36166.6|36146.6|36171.9|36151.9|36135.3|36115.3|237
1697457900000|2023-10-16 12:05:00|36163|36143|36145.5|36125.5|36181.7|36161.7|36135.5|36115.5|317
1697458200000|2023-10-16 12:10:00|36140.5|36120.5|36059.4|36039.4|36141.7|36121.7|36033.2|36013.2|610
1697458500000|2023-10-16 12:15:00|36060.8|36040.8|36065.8|36045.8|36094.4|36074.4|36030.8|36010.8|318
1697458800000|2023-10-16 12:20:00|36068.3|36048.3|36085.8|36065.8|36127.1|36107.1|36065.8|36045.8|302
1697459100000|2023-10-16 12:25:00|36083.3|36063.3|36089.7|36069.7|36099.4|36079.4|36072.1|36052.1|166
1697459400000|2023-10-16 12:30:00|36090.8|36070.8|36079.4|36059.4|36106.9|36086.9|36064.4|36044.4|242
1697459700000|2023-10-16 12:35:00|36076.9|36056.9|36123.3|36103.3|36135.8|36115.8|36059.4|36039.4|328
1697460000000|2023-10-16 12:40:00|36122.2|36102.2|36100.8|36080.8|36125.8|36105.8|36094.5|36074.5|227
1697460300000|2023-10-16 12:45:00|36104.5|36084.5|36135.8|36115.8|36140.8|36120.8|36104.5|36084.5|191
1697460600000|2023-10-16 12:50:00|36137.2|36117.2|36133.4|36113.4|36165.9|36145.9|36132.2|36112.2|249
1697460900000|2023-10-16 12:55:00|36132.2|36112.2|36105.9|36085.9|36135.9|36115.9|36104.5|36084.5|267
1697461200000|2023-10-16 13:00:00|36107.2|36087.2|36099.5|36079.5|36120.9|36100.9|36063.6|36043.6|581
1697461500000|2023-10-16 13:05:00|36097.2|36077.2|36092.3|36072.3|36115.9|36095.9|36080.9|36060.9|341
1697461800000|2023-10-16 13:10:00|36093.4|36073.4|36046.1|36026.1|36100.9|36080.9|36038.6|36018.6|518
1697462100000|2023-10-16 13:15:00|36048.6|36028.6|36065|36045|36067.7|36047.7|36035.2|36015.2|486
1697462400000|2023-10-16 13:20:00|36066.4|36046.4|36040.2|36020.2|36087.7|36067.7|36040.2|36020.2|202
1697462700000|2023-10-16 13:25:00|36038.9|36018.9|36020.3|36000.3|36061.4|36041.4|36014.1|35994.1|331
1697463000000|2023-10-16 13:30:00|36019.1|35999.1|35990.5|35970.5|36030.3|36010.3|35972.8|35952.8|446
1697463300000|2023-10-16 13:35:00|35989.1|35969.1|35933.2|35913.2|35989.1|35969.1|35926.9|35906.9|663
1697463600000|2023-10-16 13:40:00|35938.2|35918.2|35942.1|35922.1|35963.2|35943.2|35922.1|35902.1|952
1697463900000|2023-10-16 13:45:00|35944.6|35924.6|35954.6|35934.6|35959.6|35939.6|35901|35881|854
1697464200000|2023-10-16 13:50:00|35956|35936|35979.6|35959.6|35979.6|35959.6|35949.6|35929.6|247
1697464500000|2023-10-16 13:55:00|35982.1|35962.1|35917.4|35897.4|35982.1|35962.1|35912.4|35892.4|288
1697464800000|2023-10-16 14:00:00|35916|35896|35938.7|35918.7|35963.5|35943.5|35903.7|35883.7|369
1697465100000|2023-10-16 14:05:00|35935.1|35915.1|35911.5|35891.5|35937.4|35917.4|35895.3|35875.3|620
1697465400000|2023-10-16 14:10:00|35912.8|35892.8|35926.7|35906.7|35931.5|35911.5|35900.4|35880.4|280
1697465700000|2023-10-16 14:15:00|35924.2|35904.2|35882.9|35862.9|35932.9|35912.9|35872.9|35852.9|347
1697466000000|2023-10-16 14:20:00|35887.9|35867.9|35889.3|35869.3|35919.2|35899.2|35886.7|35866.7|453
1697466300000|2023-10-16 14:25:00|35894.3|35874.3|35929.3|35909.3|35932.9|35912.9|35891.8|35871.8|283
1697466600000|2023-10-16 14:30:00|35927.9|35907.9|35912.9|35892.9|35952.9|35932.9|35909.3|35889.3|323
1697466900000|2023-10-16 14:35:00|35914.3|35894.3|35914.3|35894.3|35929.3|35909.3|35907.9|35887.9|230
1697467200000|2023-10-16 14:40:00|35916.8|35896.8|35924.3|35904.3|35939.3|35919.3|35909.3|35889.3|173
1697467500000|2023-10-16 14:45:00|35922.9|35902.9|35939.3|35919.3|35945.5|35925.5|35914.3|35894.3|196
1697467800000|2023-10-16 14:50:00|35934.3|35914.3|35895.5|35875.5|35941.6|35921.6|35891.8|35871.8|297
1697468100000|2023-10-16 14:55:00|35896.8|35876.8|35944.4|35924.4|35955.5|35935.5|35894.3|35874.3|280
1697468400000|2023-10-16 15:00:00|35943|35923|36008.9|35988.9|36010.3|35990.3|35936.6|35916.6|462
1697468700000|2023-10-16 15:05:00|36010.3|35990.3|36036.2|36016.2|36053.7|36033.7|36006.4|35986.4|310
1697469000000|2023-10-16 15:10:00|36038.7|36018.7|36020.1|36000.1|36041.2|36021.2|36016.2|35996.2|155
1697469300000|2023-10-16 15:15:00|36021.2|36001.2|36037.6|36017.6|36042.6|36022.6|36012.6|35992.6|167
1697469600000|2023-10-16 15:20:00|36036.2|36016.2|36030.3|36010.3|36040.1|36020.1|36002.8|35982.8|185
1697469900000|2023-10-16 15:25:00|36034|36014|36022.8|36002.8|36034|36014|36009|35989|109
1697470200000|2023-10-16 15:30:00|36024|36004|35999|35979|36035.3|36015.3|35990.4|35970.4|158
1697470500000|2023-10-16 15:35:00|35995.4|35975.4|35975.4|35955.4|35996.5|35976.5|35965.4|35945.4|191
1697470800000|2023-10-16 15:40:00|35974|35954|35984|35964|35989|35969|35970.4|35950.4|106
1697471100000|2023-10-16 15:45:00|35985.4|35965.4|35975.4|35955.4|35999|35979|35974|35954|190
1697471400000|2023-10-16 15:50:00|35974|35954|35972.7|35952.7|35992.7|35972.7|35967.7|35947.7|143
1697471700000|2023-10-16 15:55:00|35971.5|35951.5|35964.1|35944.1|35977.7|35957.7|35959.1|35939.1|277
1697472000000|2023-10-16 16:00:00|35966.6|35946.6|35982.7|35962.7|35986.3|35966.3|35964.1|35944.1|128
1697472300000|2023-10-16 16:05:00|35981.3|35961.3|35992.7|35972.7|35996.4|35976.4|35981.3|35961.3|173
1697472600000|2023-10-16 16:10:00|35994.1|35974.1|35985.5|35965.5|36003.9|35983.9|35984.1|35964.1|327
1697472900000|2023-10-16 16:15:00|35984.1|35964.1|36002.8|35982.8|36012.7|35992.7|35984.1|35964.1|150
1697473200000|2023-10-16 16:20:00|36001.4|35981.4|36002.8|35982.8|36009.1|35989.1|35989.1|35969.1|151
1697473500000|2023-10-16 16:25:00|36001.6|35981.6|36009.1|35989.1|36012.8|35992.8|35997.8|35977.8|72
1697473800000|2023-10-16 16:30:00|36011.6|35991.6|36016.4|35996.4|36020.3|36000.3|36002.8|35982.8|110
1697474100000|2023-10-16 16:35:00|36015.3|35995.3|36037.8|36017.8|36041.4|36021.4|36011.4|35991.4|189
1697474400000|2023-10-16 16:40:00|36036.4|36016.4|36051.5|36031.5|36052.8|36032.8|36031.4|36011.4|195
1697474700000|2023-10-16 16:45:00|36052.8|36032.8|36071.5|36051.5|36072.8|36052.8|36047.8|36027.8|332
1697475000000|2023-10-16 16:50:00|36070.1|36050.1|36062.8|36042.8|36076.5|36056.5|36061.5|36041.5|177
1697475300000|2023-10-16 16:55:00|36061.5|36041.5|36027.9|36007.9|36071.5|36051.5|36023.1|36003.1|876
1697475600000|2023-10-16 17:00:00|36029.2|36009.2|36030.6|36010.6|36034.2|36014.2|36009.2|35989.2|341
1697475900000|2023-10-16 17:05:00|36034.2|36014.2|36044.3|36024.3|36045.6|36025.6|36020.6|36000.6|103
1697476200000|2023-10-16 17:10:00|36045.6|36025.6|36041.5|36021.5|36054.3|36034.3|36039.3|36019.3|117
1697476500000|2023-10-16 17:15:00|36042.9|36022.9|35999.3|35979.3|36046.5|36026.5|35999.3|35979.3|119
1697476800000|2023-10-16 17:20:00|35997.9|35977.9|35984.3|35964.3|35997.9|35977.9|35972.9|35952.9|273
1697477100000|2023-10-16 17:25:00|35981.8|35961.8|36001.8|35981.8|36004.3|35984.3|35970.7|35950.7|158
1697477400000|2023-10-16 17:30:00|36000.7|35980.7|35984.3|35964.3|36000.7|35980.7|35984.3|35964.3|63
1697477700000|2023-10-16 17:35:00|35983.2|35963.2|35999.3|35979.3|35999.3|35979.3|35981.8|35961.8|61
1697478000000|2023-10-16 17:40:00|36000.7|35980.7|36022.1|36002.1|36025.7|36005.7|35999.3|35979.3|79
1697478300000|2023-10-16 17:45:00|36023.2|36003.2|36027.1|36007.1|36038.2|36018.2|36015.7|35995.7|54
1697478600000|2023-10-16 17:50:00|36029.4|36009.4|36040.7|36020.7|36042.1|36022.1|36027.1|36007.1|88
1697478900000|2023-10-16 17:55:00|36042.1|36022.1|36024.6|36004.6|36043.2|36023.2|36017.1|35997.1|90
1697479200000|2023-10-16 18:00:00|36023.5|36003.5|36017.1|35997.1|36025.8|36005.8|36012.1|35992.1|116
1697479500000|2023-10-16 18:05:00|36015.8|35995.8|36007.2|35987.2|36019.4|35999.4|36007.2|35987.2|66
1697479800000|2023-10-16 18:10:00|36009.7|35989.7|36011.9|35991.9|36019.4|35999.4|36007.2|35987.2|51
1697480100000|2023-10-16 18:15:00|36010.8|35990.8|36010.8|35990.8|36014.4|35994.4|36004.4|35984.4|27
1697480400000|2023-10-16 18:20:00|36011.9|35991.9|35995.8|35975.8|36011.9|35991.9|35990.8|35970.8|37
1697480700000|2023-10-16 18:25:00|35993.3|35973.3|35995.8|35975.8|36004.5|35984.5|35990.8|35970.8|25
1697481000000|2023-10-16 18:30:00|35999.5|35979.5|35995.9|35975.9|36005.9|35985.9|35995.8|35975.8|34
1697481300000|2023-10-16 18:35:00|35992|35972|35990.9|35970.9|36000.9|35980.9|35982|35962|52
1697481600000|2023-10-16 18:40:00|35987.2|35967.2|36000.9|35980.9|36000.9|35980.9|35985.9|35965.9|25
1697481900000|2023-10-16 18:45:00|35999.8|35979.8|35990.9|35970.9|35999.8|35979.8|35987|35967|26
1697482200000|2023-10-16 18:50:00|35992.3|35972.3|35995.9|35975.9|36000.9|35980.9|35990.9|35970.9|39
1697482500000|2023-10-16 18:55:00|35999.5|35979.5|36000.9|35980.9|36002.1|35982.1|35994.5|35974.5|29
1697482800000|2023-10-16 19:00:00|36002.1|35982.1|35993.2|35973.2|36003.2|35983.2|35989.6|35969.6|43
1697483100000|2023-10-16 19:05:00|35994.3|35974.3|36003.2|35983.2|36003.2|35983.2|35993.2|35973.2|38
1697483400000|2023-10-16 19:10:00|36004.6|35984.6|36008.2|35988.2|36014.6|35994.6|36003.2|35983.2|40
1697483700000|2023-10-16 19:15:00|36005.7|35985.7|36003.2|35983.2|36008.2|35988.2|36003.2|35983.2|16
1697484000000|2023-10-16 19:20:00|36005.7|35985.7|36017.1|35997.1|36019.6|35999.6|36005.7|35985.7|16
1697484300000|2023-10-16 19:25:00|36016|35996|36013.3|35993.3|36018.3|35998.3|36013.3|35993.3|21
1697484600000|2023-10-16 19:30:00|36015.8|35995.8|36004.7|35984.7|36018.3|35998.3|36000.8|35980.8|43
1697484900000|2023-10-16 19:35:00|36003.3|35983.3|36003.3|35983.3|36008.3|35988.3|35999.7|35979.7|22
1697485200000|2023-10-16 19:40:00|36001.9|35981.9|36003.3|35983.3|36008.3|35988.3|35998.3|35978.3|23
1697485500000|2023-10-16 19:45:00|36001.9|35981.9|35998.3|35978.3|36003.3|35983.3|35997.2|35977.2|30
1697485800000|2023-10-16 19:50:00|35997.2|35977.2|36008.3|35988.3|36008.3|35988.3|35993.3|35973.3|19
1697486100000|2023-10-16 19:55:00|36005.8|35985.8|35999.7|35979.7|36008.3|35988.3|35998.4|35978.4|53
1697486400000|2023-10-16 20:00:00|35998.4|35978.4|36008.4|35988.4|36010.9|35990.9|35998.4|35978.4|42
1697486700000|2023-10-16 20:05:00|36005.9|35985.9|36003.4|35983.4|36005.9|35985.9|36000.9|35980.9|12
1697487000000|2023-10-16 20:10:00|36004.8|35984.8|36014.8|35994.8|36014.8|35994.8|36004.8|35984.8|18
1697487300000|2023-10-16 20:15:00|36013.4|35993.4|36009.8|35989.8|36014.8|35994.8|36007|35987|16
1697487600000|2023-10-16 20:20:00|36003.4|35983.4|36003.4|35983.4|36004.8|35984.8|36002|35982|17
1697487900000|2023-10-16 20:25:00|36002.1|35982.1|36003.4|35983.4|36003.4|35983.4|36000.9|35980.9|3
1697488200000|2023-10-16 20:30:00|36002.1|35982.1|36013.4|35993.4|36014.8|35994.8|36002.1|35982.1|19
1697488500000|2023-10-16 20:35:00|36013.5|35993.5|36013.5|35993.5|36013.5|35993.5|36013.5|35993.5|5
1697488800000|2023-10-16 20:40:00|36014.6|35994.6|36018.5|35998.5|36018.5|35998.5|36014.6|35994.6|11
1697489100000|2023-10-16 20:45:00|36017.3|35997.3|36018.5|35998.5|36018.5|35998.5|36016|35996|12
1697489400000|2023-10-16 20:50:00|36019.6|35999.6|36023.5|36003.5|36023.5|36003.5|36019.6|35999.6|21
1697489700000|2023-10-16 20:55:00|36024.9|36004.9|36023.5|36003.5|36028.5|36008.5|36023.5|36003.5|17
1697493600000|2023-10-16 22:00:00|35981.4|35961.4|36001.2|35981.2|36018.7|35998.7|35980.3|35960.3|47
1697493900000|2023-10-16 22:05:00|36000.1|35980.1|35983.7|35963.7|36000.1|35980.1|35981.2|35961.2|8
1697494200000|2023-10-16 22:10:00|35982.6|35962.6|35978.7|35958.7|35983.7|35963.7|35978.7|35958.7|7
1697494500000|2023-10-16 22:15:00|35983.7|35963.7|35983.7|35963.7|35988.7|35968.7|35978.7|35958.7|24
1697494800000|2023-10-16 22:20:00|35982.6|35962.6|35981.2|35961.2|35983.7|35963.7|35978.7|35958.7|6
1697495100000|2023-10-16 22:25:00|35981.3|35961.3|35981.3|35961.3|35983.8|35963.8|35978.8|35958.8|10
1697495400000|2023-10-16 22:30:00|35978.8|35958.8|35976.5|35956.5|35981.5|35961.5|35973.8|35953.8|19
1697495700000|2023-10-16 22:35:00|35981.5|35961.5|35979|35959|35986.5|35966.5|35976.5|35956.5|12
1697496000000|2023-10-16 22:40:00|35977.9|35957.9|35979|35959|35996.5|35976.5|35976.5|35956.5|81
1697496300000|2023-10-16 22:45:00|35976.5|35956.5|35986.6|35966.6|35990.2|35970.2|35976.5|35956.5|12
1697496600000|2023-10-16 22:50:00|35981.6|35961.6|35976.6|35956.6|35981.6|35961.6|35976.6|35956.6|24
1697496900000|2023-10-16 22:55:00|35981.6|35961.6|35976.6|35956.6|35981.6|35961.6|35976.6|35956.6|14
1697497200000|2023-10-16 23:00:00|35975.5|35955.5|35981.6|35961.6|35981.6|35961.6|35975.5|35955.5|15
1697497500000|2023-10-16 23:05:00|35976.6|35956.6|35973|35953|35979.1|35959.1|35973|35953|3
1697497800000|2023-10-16 23:10:00|35974.1|35954.1|35973|35953|35978|35958|35973|35953|5
1697498100000|2023-10-16 23:15:00|35965.3|35945.3|35962.8|35942.8|35966.6|35946.6|35961.6|35941.6|31
1697498400000|2023-10-16 23:20:00|35964.1|35944.1|35966.7|35946.7|35966.7|35946.7|35964.1|35944.1|5
1697498700000|2023-10-16 23:25:00|35962.8|35942.8|35961.7|35941.7|35962.8|35942.8|35961.7|35941.7|6
1697499000000|2023-10-16 23:30:00|35966.7|35946.7|35976.7|35956.7|35976.7|35956.7|35966.7|35946.7|41
1697499300000|2023-10-16 23:35:00|35981.7|35961.7|35989.2|35969.2|35993.1|35973.1|35981.7|35961.7|60
1697499600000|2023-10-16 23:40:00|35990.3|35970.3|35981.7|35961.7|35991.7|35971.7|35981.7|35961.7|19
1697499900000|2023-10-16 23:45:00|35986.7|35966.7|35981.7|35961.7|35986.7|35966.7|35976.7|35956.7|21
1697500200000|2023-10-16 23:50:00|35976.7|35956.7|35981.7|35961.7|35983.1|35963.1|35971.7|35951.7|27
1697500500000|2023-10-16 23:55:00|35985.6|35965.6|35976.8|35956.8|35985.6|35965.6|35971.7|35951.7|27
1697500800000|2023-10-17 00:00:00|35975.6|35955.6|35963.1|35943.1|35986.8|35966.8|35956.8|35936.8|94
1697501100000|2023-10-17 00:05:00|35964.3|35944.3|35978.2|35958.2|35985.6|35965.6|35964.3|35944.3|68
1697501400000|2023-10-17 00:10:00|35979.3|35959.3|35976.8|35956.8|35983.2|35963.2|35976.8|35956.8|31
1697501700000|2023-10-17 00:15:00|35980.7|35960.7|35979.3|35959.3|35985.4|35965.4|35961.8|35941.8|73
1697502000000|2023-10-17 00:20:00|35980.4|35960.4|35996.8|35976.8|35996.8|35976.8|35979.3|35959.3|26
1697502300000|2023-10-17 00:25:00|35998.2|35978.2|36001.8|35981.8|36006.8|35986.8|35996.8|35976.8|36
1697502600000|2023-10-17 00:30:00|36003.2|35983.2|35994.4|35974.4|36003.2|35983.2|35991.8|35971.8|41
1697502900000|2023-10-17 00:35:00|35995.7|35975.7|36001.9|35981.9|36011.9|35991.9|35991.9|35971.9|47
1697503200000|2023-10-17 00:40:00|36003.2|35983.2|36011.9|35991.9|36015.5|35995.5|36003.2|35983.2|53
1697503500000|2023-10-17 00:45:00|36006.9|35986.9|36020.8|36000.8|36021.9|36001.9|35993.3|35973.3|73
1697503800000|2023-10-17 00:50:00|36019.4|35999.4|36006.9|35986.9|36021.9|36001.9|36001.9|35981.9|38
1697504100000|2023-10-17 00:55:00|36005.8|35985.8|36011.9|35991.9|36015.8|35995.8|36003.3|35983.3|34
1697504400000|2023-10-17 01:00:00|36009.7|35989.7|35948.6|35928.6|36009.7|35989.7|35919.7|35899.7|442
1697504700000|2023-10-17 01:05:00|35949.7|35929.7|35947.2|35927.2|35974.7|35954.7|35944.7|35924.7|130
1697505000000|2023-10-17 01:10:00|35944.7|35924.7|35929.7|35909.7|35959.7|35939.7|35919.7|35899.7|107
1697505300000|2023-10-17 01:15:00|35924.7|35904.7|35924.7|35904.7|35943.6|35923.6|35914.7|35894.7|137
1697505600000|2023-10-17 01:20:00|35923.6|35903.6|35939.7|35919.7|35952.2|35932.2|35923.6|35903.6|110
1697505900000|2023-10-17 01:25:00|35938.6|35918.6|35930.9|35910.9|35949.7|35929.7|35919.7|35899.7|124
1697506200000|2023-10-17 01:30:00|35929.8|35909.8|35928.6|35908.6|35945.9|35925.9|35914.8|35894.8|178
1697506500000|2023-10-17 01:35:00|35929.8|35909.8|35927.3|35907.3|35944.8|35924.8|35924.8|35904.8|105
1697506800000|2023-10-17 01:40:00|35924.8|35904.8|35917.3|35897.3|35930.9|35910.9|35889.8|35869.8|419
1697507100000|2023-10-17 01:45:00|35914.8|35894.8|35915.9|35895.9|35928.4|35908.4|35899.8|35879.8|136
1697507400000|2023-10-17 01:50:00|35919.8|35899.8|35924.8|35904.8|35939.8|35919.8|35914.8|35894.8|76
1697507700000|2023-10-17 01:55:00|35922.3|35902.3|35918.7|35898.7|35929.8|35909.8|35909.8|35889.8|55
1697508000000|2023-10-17 02:00:00|35917.6|35897.6|35926.2|35906.2|35930.1|35910.1|35898.7|35878.7|215
1697508300000|2023-10-17 02:05:00|35927.6|35907.6|35908.7|35888.7|35938.7|35918.7|35892.4|35872.4|182
1697508600000|2023-10-17 02:10:00|35904.9|35884.9|35902.4|35882.4|35914.9|35894.9|35897.4|35877.4|78
1697508900000|2023-10-17 02:15:00|35899.9|35879.9|35886|35866|35904.6|35884.6|35884.9|35864.9|157
1697509200000|2023-10-17 02:20:00|35883.5|35863.5|35868.3|35848.3|35887.1|35867.1|35867.1|35847.1|133
1697509500000|2023-10-17 02:25:00|35869.7|35849.7|35872.2|35852.2|35880.8|35860.8|35862.2|35842.2|334
1697509800000|2023-10-17 02:30:00|35870.8|35850.8|35868.3|35848.3|35882.2|35862.2|35847.4|35827.4|274
1697510100000|2023-10-17 02:35:00|35872.2|35852.2|35867.2|35847.2|35877.2|35857.2|35862.2|35842.2|97
1697510400000|2023-10-17 02:40:00|35866.1|35846.1|35845|35825|35872.2|35852.2|35835|35815|171
1697510700000|2023-10-17 02:45:00|35847.5|35827.5|35840|35820|35847.5|35827.5|35828.6|35808.6|102
1697511000000|2023-10-17 02:50:00|35835|35815|35842.7|35822.7|35856.4|35836.4|35831.1|35811.1|233
1697511300000|2023-10-17 02:55:00|35841.4|35821.4|35847.8|35827.8|35851.4|35831.4|35812.8|35792.8|178
1697511600000|2023-10-17 03:00:00|35843.9|35823.9|35876.4|35856.4|35877.8|35857.8|35839.1|35819.1|253
1697511900000|2023-10-17 03:05:00|35875|35855|35895.3|35875.3|35911.4|35891.4|35862.8|35842.8|139
1697512200000|2023-10-17 03:10:00|35894.2|35874.2|35912.8|35892.8|35922.8|35902.8|35887.8|35867.8|194
1697512500000|2023-10-17 03:15:00|35911.7|35891.7|35937.8|35917.8|35947.8|35927.8|35907.8|35887.8|147
1697512800000|2023-10-17 03:20:00|35939.2|35919.2|35919.2|35899.2|35944.2|35924.2|35916.7|35896.7|79
1697513100000|2023-10-17 03:25:00|35917.8|35897.8|35946.7|35926.7|35952.8|35932.8|35917.8|35897.8|82
1697513400000|2023-10-17 03:30:00|35944.2|35924.2|35931.7|35911.7|35945.3|35925.3|35921.7|35901.7|45
1697513700000|2023-10-17 03:35:00|35930.4|35910.4|35947.9|35927.9|35962.9|35942.9|35927.9|35907.9|50
1697514000000|2023-10-17 03:40:00|35946.5|35926.5|35920.4|35900.4|35947.9|35927.9|35912.9|35892.9|36
1697514300000|2023-10-17 03:45:00|35919|35899|35907.9|35887.9|35920.4|35900.4|35900.4|35880.4|95
1697514600000|2023-10-17 03:50:00|35906.5|35886.5|35912.9|35892.9|35912.9|35892.9|35897.9|35877.9|21
1697514900000|2023-10-17 03:55:00|35914|35894|35926.6|35906.6|35927.9|35907.9|35912.9|35892.9|37
1697515200000|2023-10-17 04:00:00|35927.9|35907.9|35927.9|35907.9|35929.1|35909.1|35917.9|35897.9|26
1697515500000|2023-10-17 04:05:00|35926.6|35906.6|35913|35893|35933|35913|35913|35893|22
1697515800000|2023-10-17 04:10:00|35909.3|35889.3|35903|35883|35916.6|35896.6|35898|35878|35
1697516100000|2023-10-17 04:15:00|35901.6|35881.6|35903|35883|35908|35888|35893|35873|23
1697516400000|2023-10-17 04:20:00|35901.9|35881.9|35889.1|35869.1|35903|35883|35888|35868|40
1697516700000|2023-10-17 04:25:00|35888|35868|35886.6|35866.6|35891.6|35871.6|35886.6|35866.6|18
1697517000000|2023-10-17 04:30:00|35888|35868|35866.7|35846.7|35888|35868|35866.6|35846.6|46
1697517300000|2023-10-17 04:35:00|35865.5|35845.5|35843|35823|35865.5|35845.5|35841.7|35821.7|50
1697517600000|2023-10-17 04:40:00|35841.7|35821.7|35846.7|35826.7|35850.3|35830.3|35833|35813|63
1697517900000|2023-10-17 04:45:00|35841.7|35821.7|35831.7|35811.7|35843.1|35823.1|35828.1|35808.1|108
1697518200000|2023-10-17 04:50:00|35830.3|35810.3|35745|35725|35831.7|35811.7|35740|35720|267
1697518500000|2023-10-17 04:55:00|35747.5|35727.5|35650|35630|35755|35735|35640|35620|338
1697518800000|2023-10-17 05:00:00|35647.5|35627.5|35621.7|35601.7|35655|35635|35543|35523|1412
1697519100000|2023-10-17 05:05:00|35623|35603|35677.8|35657.8|35686.4|35666.4|35623|35603|297
1697519400000|2023-10-17 05:10:00|35676.4|35656.4|35700.3|35680.3|35707.8|35687.8|35676.4|35656.4|277
1697519700000|2023-10-17 05:15:00|35699.2|35679.2|35721.4|35701.4|35727.8|35707.8|35696.4|35676.4|229
1697520000000|2023-10-17 05:20:00|35719.2|35699.2|35726.5|35706.5|35730.3|35710.3|35701.5|35681.5|156
1697520300000|2023-10-17 05:25:00|35722.8|35702.8|35737.6|35717.6|35745.1|35725.1|35716.5|35696.5|299
1697520600000|2023-10-17 05:30:00|35736.5|35716.5|35735.4|35715.4|35750.1|35730.1|35676.5|35656.5|1011
1697520900000|2023-10-17 05:35:00|35734.2|35714.2|35732.9|35712.9|35752.9|35732.9|35717.9|35697.9|265
1697521200000|2023-10-17 05:40:00|35734.3|35714.3|35748.2|35728.2|35761.8|35741.8|35729.3|35709.3|171
1697521500000|2023-10-17 05:45:00|35747|35727|35799.9|35779.9|35803.8|35783.8|35738.2|35718.2|340
1697521800000|2023-10-17 05:50:00|35798.8|35778.8|35799.9|35779.9|35808.8|35788.8|35783.8|35763.8|172
1697522100000|2023-10-17 05:55:00|35798.8|35778.8|35798.8|35778.8|35802.4|35782.4|35787.4|35767.4|84
1697522400000|2023-10-17 06:00:00|35799.9|35779.9|35780.2|35760.2|35807.4|35787.4|35768.8|35748.8|256
1697522700000|2023-10-17 06:05:00|35778.8|35758.8|35811.1|35791.1|35824.9|35804.9|35775.2|35755.2|110
1697523000000|2023-10-17 06:10:00|35809.9|35789.9|35807.7|35787.7|35813.8|35793.8|35783.8|35763.8|98
1697523300000|2023-10-17 06:15:00|35806.6|35786.6|35791.4|35771.4|35818.8|35798.8|35778.9|35758.9|100
1697523600000|2023-10-17 06:20:00|35790.2|35770.2|35738|35718|35797.7|35777.7|35728.9|35708.9|177
1697523900000|2023-10-17 06:25:00|35736.6|35716.6|35750.3|35730.3|35755.3|35735.3|35722.8|35702.8|180
1697524200000|2023-10-17 06:30:00|35749.1|35729.1|35708|35688|35750.3|35730.3|35696.7|35676.7|275
1697524500000|2023-10-17 06:35:00|35706.7|35686.7|35688.3|35668.3|35708.1|35688.1|35651.4|35631.4|424
1697524800000|2023-10-17 06:40:00|35687.2|35667.2|35700.8|35680.8|35707.2|35687.2|35677.2|35657.2|234
1697525100000|2023-10-17 06:45:00|35699.5|35679.5|35692|35672|35714.5|35694.5|35684.5|35664.5|157
1697525400000|2023-10-17 06:50:00|35693.1|35673.1|35640.9|35620.9|35699.5|35679.5|35640.9|35620.9|196
1697525700000|2023-10-17 06:55:00|35643.4|35623.4|35655.9|35635.9|35675.9|35655.9|35622|35602|294
1697526000000|2023-10-17 07:00:00|35655.6|35635.6|35592|35572|35655.6|35635.6|35572|35552|493
1697526300000|2023-10-17 07:05:00|35590.6|35570.6|35685.4|35665.4|35745.4|35725.4|35588.1|35568.1|554
1697526600000|2023-10-17 07:10:00|35679|35659|35707.9|35687.9|35730.1|35710.1|35674|35654|172
1697526900000|2023-10-17 07:15:00|35705.4|35685.4|35654|35634|35706.5|35686.5|35642.9|35622.9|147
1697527200000|2023-10-17 07:20:00|35656.5|35636.5|35670.4|35650.4|35699|35679|35656.5|35636.5|105
1697527500000|2023-10-17 07:25:00|35669|35649|35689.1|35669.1|35707.9|35687.9|35669|35649|90
1697527800000|2023-10-17 07:30:00|35687.9|35667.9|35724.1|35704.1|35752.9|35732.9|35679.1|35659.1|174
1697528100000|2023-10-17 07:35:00|35720.2|35700.2|35761.6|35741.6|35776.3|35756.3|35720.2|35700.2|169
1697528400000|2023-10-17 07:40:00|35760.2|35740.2|35742.7|35722.7|35781.3|35761.3|35736.3|35716.3|132
1697528700000|2023-10-17 07:45:00|35746.3|35726.3|35776.1|35756.1|35783.6|35763.6|35737.7|35717.7|151
1697529000000|2023-10-17 07:50:00|35773.6|35753.6|35796.1|35776.1|35796.1|35776.1|35761.1|35741.1|251
1697529300000|2023-10-17 07:55:00|35798.3|35778.3|35795|35775|35803.6|35783.6|35775|35755|181
1697529600000|2023-10-17 08:00:00|35793.6|35773.6|35732.5|35712.5|35798.6|35778.6|35711.4|35691.4|388
1697529900000|2023-10-17 08:05:00|35733.6|35713.6|35767.5|35747.5|35771.4|35751.4|35685|35665|337
1697530200000|2023-10-17 08:10:00|35765|35745|35736.4|35716.4|35786.4|35766.4|35733.9|35713.9|182
1697530500000|2023-10-17 08:15:00|35735.3|35715.3|35680.1|35660.1|35736.4|35716.4|35646.4|35626.4|254
1697530800000|2023-10-17 08:20:00|35681.4|35661.4|35705.1|35685.1|35717.6|35697.6|35680.1|35660.1|212
1697531100000|2023-10-17 08:25:00|35702.6|35682.6|35720.4|35700.4|35732.9|35712.9|35691.5|35671.5|138
1697531400000|2023-10-17 08:30:00|35721.5|35701.5|35670.4|35650.4|35732.9|35712.9|35662.9|35642.9|172
1697531700000|2023-10-17 08:35:00|35666.5|35646.5|35651.5|35631.5|35685.4|35665.4|35647.9|35627.9|230
1697532000000|2023-10-17 08:40:00|35655.4|35635.4|35651.5|35631.5|35667.6|35647.6|35631.5|35611.5|221
1697532300000|2023-10-17 08:45:00|35649|35629|35645.4|35625.4|35667.6|35647.6|35632.9|35612.9|72
1697532600000|2023-10-17 08:50:00|35646.5|35626.5|35636.5|35616.5|35655.4|35635.4|35630.4|35610.4|275
1697532900000|2023-10-17 08:55:00|35635.4|35615.4|35651.6|35631.6|35656.6|35636.6|35620.4|35600.4|124
1697533200000|2023-10-17 09:00:00|35652.7|35632.7|35651.6|35631.6|35670.4|35650.4|35640.2|35620.2|163
1697533500000|2023-10-17 09:05:00|35654.1|35634.1|35690.5|35670.5|35696.6|35676.6|35651.6|35631.6|109
1697533800000|2023-10-17 09:10:00|35689.4|35669.4|35695.5|35675.5|35696.6|35676.6|35676.6|35656.6|60
1697534100000|2023-10-17 09:15:00|35696.6|35676.6|35742.7|35722.7|35742.7|35722.7|35692.7|35672.7|204
1697534400000|2023-10-17 09:20:00|35741.6|35721.6|35772.7|35752.7|35793.9|35773.9|35737.7|35717.7|316
1697534700000|2023-10-17 09:25:00|35771.6|35751.6|35727.8|35707.8|35776.6|35756.6|35716.6|35696.6|114
1697535000000|2023-10-17 09:30:00|35726.6|35706.6|35751.7|35731.7|35761.7|35741.7|35717.8|35697.8|115
1697535300000|2023-10-17 09:35:00|35752.8|35732.8|35738.9|35718.9|35757.8|35737.8|35728.9|35708.9|53
1697535600000|2023-10-17 09:40:00|35737.8|35717.8|35733.9|35713.9|35743.9|35723.9|35728.9|35708.9|50
1697535900000|2023-10-17 09:45:00|35732.5|35712.5|35745|35725|35753.9|35733.9|35728.9|35708.9|41
1697536200000|2023-10-17 09:50:00|35743.9|35723.9|35768.9|35748.9|35773.9|35753.9|35738.9|35718.9|77
1697536500000|2023-10-17 09:55:00|35770.1|35750.1|35781.5|35761.5|35788.9|35768.9|35767.8|35747.8|94
1697536800000|2023-10-17 10:00:00|35784|35764|35772.6|35752.6|35794|35774|35772.6|35752.6|109
1697537100000|2023-10-17 10:05:00|35769|35749|35745.4|35725.4|35774|35754|35745.4|35725.4|63
1697537400000|2023-10-17 10:10:00|35744|35724|35764|35744|35796.2|35776.2|35744|35724|305
1697537700000|2023-10-17 10:15:00|35774|35754|35724|35704|35789|35769|35715.4|35695.4|81
1697538000000|2023-10-17 10:20:00|35725.4|35705.4|35726.5|35706.5|35729|35709|35710.1|35690.1|84
1697538300000|2023-10-17 10:25:00|35724|35704|35704|35684|35736.5|35716.5|35695.4|35675.4|111
1697538600000|2023-10-17 10:30:00|35709|35689|35711.6|35691.6|35711.6|35691.6|35687.9|35667.9|74
1697538900000|2023-10-17 10:35:00|35710.4|35690.4|35699.1|35679.1|35714.1|35694.1|35696.6|35676.6|53
1697539200000|2023-10-17 10:40:00|35696.6|35676.6|35684.1|35664.1|35699.1|35679.1|35680.5|35660.5|53
1697539500000|2023-10-17 10:45:00|35681.9|35661.9|35694.1|35674.1|35694.1|35674.1|35680.5|35660.5|101
1697539800000|2023-10-17 10:50:00|35699.1|35679.1|35709.1|35689.1|35714.1|35694.1|35694.1|35674.1|55
1697540100000|2023-10-17 10:55:00|35711.3|35691.3|35701.6|35681.6|35729.1|35709.1|35699.1|35679.1|101
1697540400000|2023-10-17 11:00:00|35700.2|35680.2|35704.1|35684.1|35714.1|35694.1|35699.1|35679.1|80
1697540700000|2023-10-17 11:05:00|35703|35683|35714.2|35694.2|35721.7|35701.7|35681.6|35661.6|99
1697541000000|2023-10-17 11:10:00|35715.3|35695.3|35735.3|35715.3|35739.2|35719.2|35709.2|35689.2|107
1697541300000|2023-10-17 11:15:00|35736.4|35716.4|35746.7|35726.7|35759.2|35739.2|35735.3|35715.3|151
1697541600000|2023-10-17 11:20:00|35749.2|35729.2|35733.1|35713.1|35762.8|35742.8|35729.2|35709.2|148
1697541900000|2023-10-17 11:25:00|35730.3|35710.3|35759.2|35739.2|35759.2|35739.2|35717.8|35697.8|171
1697542200000|2023-10-17 11:30:00|35760.3|35740.3|35742.8|35722.8|35774.2|35754.2|35719.2|35699.2|284
1697542500000|2023-10-17 11:35:00|35739.2|35719.2|35759.2|35739.2|35769.2|35749.2|35719.2|35699.2|200
1697542800000|2023-10-17 11:40:00|35756.7|35736.7|35750.4|35730.4|35760.4|35740.4|35734.2|35714.2|79
1697543100000|2023-10-17 11:45:00|35749.3|35729.3|35752.9|35732.9|35752.9|35732.9|35734.3|35714.3|67
1697543400000|2023-10-17 11:50:00|35757.9|35737.9|35702.9|35682.9|35759.3|35739.3|35685.7|35665.7|217
1697543700000|2023-10-17 11:55:00|35705.4|35685.4|35689.3|35669.3|35710.4|35690.4|35686.8|35666.8|103
1697544000000|2023-10-17 12:00:00|35685.4|35665.4|35671.8|35651.8|35692.9|35672.9|35654.3|35634.3|396
1697544300000|2023-10-17 12:05:00|35672.9|35652.9|35734.3|35714.3|35734.3|35714.3|35662.9|35642.9|314
1697544600000|2023-10-17 12:10:00|35735.4|35715.4|35754.3|35734.3|35775.7|35755.7|35734.3|35714.3|472
1697544900000|2023-10-17 12:15:00|35755.7|35735.7|35769.4|35749.4|35784.3|35764.3|35744.3|35724.3|314
1697545200000|2023-10-17 12:20:00|35773|35753|35734.4|35714.4|35780.5|35760.5|35734.4|35714.4|175
1697545500000|2023-10-17 12:25:00|35736.9|35716.9|35694.7|35674.7|35738|35718|35677.2|35657.2|359
1697545800000|2023-10-17 12:30:00|35693.5|35673.5|35623.3|35603.3|35693.5|35673.5|35617.2|35597.2|750
1697546100000|2023-10-17 12:35:00|35625.8|35605.8|35636.1|35616.1|35673.3|35653.3|35622.2|35602.2|382
1697546400000|2023-10-17 12:40:00|35637.2|35617.2|35659.7|35639.7|35675.8|35655.8|35637.2|35617.2|257
1697546700000|2023-10-17 12:45:00|35660.8|35640.8|35605.8|35585.8|35660.8|35640.8|35600.8|35580.8|574
1697547000000|2023-10-17 12:50:00|35607.2|35587.2|35614.7|35594.7|35625.8|35605.8|35600.8|35580.8|428
1697547300000|2023-10-17 12:55:00|35615.8|35595.8|35622|35602|35628.1|35608.1|35590.8|35570.8|524
1697547600000|2023-10-17 13:00:00|35620.9|35600.9|35653.4|35633.4|35703.1|35683.1|35617|35597|848
1697547900000|2023-10-17 13:05:00|35654.5|35634.5|35673.4|35653.4|35709.5|35689.5|35630.9|35610.9|489
1697548200000|2023-10-17 13:10:00|35674.5|35654.5|35710.6|35690.6|35715.6|35695.6|35653.4|35633.4|285
1697548500000|2023-10-17 13:15:00|35714.5|35694.5|35727|35707|35762|35742|35708.1|35688.1|599
1697548800000|2023-10-17 13:20:00|35728.1|35708.1|35730.6|35710.6|35763.1|35743.1|35709.5|35689.5|308
1697549100000|2023-10-17 13:25:00|35733.1|35713.1|35711.8|35691.8|35744.5|35724.5|35679.6|35659.6|328
1697549400000|2023-10-17 13:30:00|35714.3|35694.3|35761.8|35741.8|35801.8|35781.8|35706.8|35686.8|840
1697549700000|2023-10-17 13:35:00|35764.3|35744.3|35809.3|35789.3|35825.4|35805.4|35740.4|35720.4|911
1697550000000|2023-10-17 13:40:00|35810.4|35790.4|35796.8|35776.8|35821.8|35801.8|35771.8|35751.8|429
1697550300000|2023-10-17 13:45:00|35799|35779|35800.4|35780.4|35830.4|35810.4|35786.8|35766.8|792
1697550600000|2023-10-17 13:50:00|35797.9|35777.9|35916.3|35896.3|35929.9|35909.9|35797.9|35777.9|1673
1697550900000|2023-10-17 13:55:00|35919.9|35899.9|35912.4|35892.4|35939.9|35919.9|35904.9|35884.9|737
1697551200000|2023-10-17 14:00:00|35914.9|35894.9|35924.1|35904.1|35974.1|35954.1|35914.9|35894.9|1029
1697551500000|2023-10-17 14:05:00|35925.2|35905.2|36007.7|35987.7|36007.7|35987.7|35924.1|35904.1|636
1697551800000|2023-10-17 14:10:00|36009.1|35989.1|36054.9|36034.9|36079.9|36059.9|36007.7|35987.7|879
1697552100000|2023-10-17 14:15:00|36053.8|36033.8|36045|36025|36082.2|36062.2|36026.3|36006.3|807
1697552400000|2023-10-17 14:20:00|36046.4|36026.4|36070|36050|36088.6|36068.6|36010|35990|534
1697552700000|2023-10-17 14:25:00|36072.5|36052.5|36086.4|36066.4|36136.4|36116.4|36070|36050|635
1697553000000|2023-10-17 14:30:00|36081.4|36061.4|36085|36065|36105|36085|36066.4|36046.4|445
1697553300000|2023-10-17 14:35:00|36086.4|36066.4|36110|36090|36130|36110|36071.4|36051.4|431
1697553600000|2023-10-17 14:40:00|36111.4|36091.4|36086.4|36066.4|36121.4|36101.4|36075|36055|342
1697553900000|2023-10-17 14:45:00|36085|36065|36054.2|36034.2|36115|36095|36052.8|36032.8|407
1697554200000|2023-10-17 14:50:00|36055.6|36035.6|36029.2|36009.2|36057.8|36037.8|36029.2|36009.2|263
1697554500000|2023-10-17 14:55:00|36026.7|36006.7|36009.2|35989.2|36042.8|36022.8|36006.7|35986.7|260
1697554800000|2023-10-17 15:00:00|36004.2|35984.2|35989.3|35969.3|36010.6|35990.6|35981.8|35961.8|412
1697555100000|2023-10-17 15:05:00|35992.9|35972.9|35937.9|35917.9|35999.3|35979.3|35934.3|35914.3|351
1697555400000|2023-10-17 15:10:00|35941.5|35921.5|35967.9|35947.9|35969.3|35949.3|35941.5|35921.5|194
1697555700000|2023-10-17 15:15:00|35969.3|35949.3|35952.9|35932.9|35982.9|35962.9|35939.3|35919.3|288
1697556000000|2023-10-17 15:20:00|35954.3|35934.3|35924.3|35904.3|35962.9|35942.9|35912.9|35892.9|263
1697556300000|2023-10-17 15:25:00|35922.9|35902.9|35916.8|35896.8|35934.3|35914.3|35909.3|35889.3|343
1697556600000|2023-10-17 15:30:00|35914.3|35894.3|35962.9|35942.9|35967.9|35947.9|35907.9|35887.9|469
1697556900000|2023-10-17 15:35:00|35964.3|35944.3|35962.1|35942.1|35997.1|35977.1|35958.2|35938.2|464
1697557200000|2023-10-17 15:40:00|35963.2|35943.2|36037.2|36017.2|36040.8|36020.8|35960.7|35940.7|544
1697557500000|2023-10-17 15:45:00|36035.8|36015.8|36009.4|35989.4|36037.2|36017.2|35989.4|35969.4|416
1697557800000|2023-10-17 15:50:00|36010.8|35990.8|35991.9|35971.9|36019.4|35999.4|35989.4|35969.4|144
1697558100000|2023-10-17 15:55:00|35993|35973|36044.4|36024.4|36045.5|36025.5|35993|35973|212
1697558400000|2023-10-17 16:00:00|36045.5|36025.5|36004.4|35984.4|36045.5|36025.5|36003.3|35983.3|272
1697558700000|2023-10-17 16:05:00|36003|35983|36020.5|36000.5|36020.5|36000.5|35999.4|35979.4|172
1697559000000|2023-10-17 16:10:00|36021.7|36001.7|36035.6|36015.6|36038.1|36018.1|36018|35998|112
1697559300000|2023-10-17 16:15:00|36038.1|36018.1|36028.1|36008.1|36038.1|36018.1|36018.1|35998.1|122
1697559600000|2023-10-17 16:20:00|36033.1|36013.1|36052|36032|36065.6|36045.6|36028.1|36008.1|332
1697559900000|2023-10-17 16:25:00|36050.9|36030.9|36055.3|36035.3|36068.1|36048.1|36048.1|36028.1|247
1697560200000|2023-10-17 16:30:00|36057.8|36037.8|36056.7|36036.7|36065.3|36045.3|36047.8|36027.8|209
1697560500000|2023-10-17 16:35:00|36054.2|36034.2|36059.2|36039.2|36061.7|36041.7|36041.7|36021.7|105
1697560800000|2023-10-17 16:40:00|36058.1|36038.1|36028.7|36008.7|36061.7|36041.7|36028.7|36008.7|342
1697561100000|2023-10-17 16:45:00|36032.3|36012.3|36035.1|36015.1|36043.7|36023.7|36011.5|35991.5|414
1697561400000|2023-10-17 16:50:00|36031.5|36011.5|36027.6|36007.6|36043.7|36023.7|36026.5|36006.5|316
1697561700000|2023-10-17 16:55:00|36028.7|36008.7|35995.4|35975.4|36028.7|36008.7|35993.2|35973.2|914
1697562000000|2023-10-17 17:00:00|35993.2|35973.2|36004.3|35984.3|36023.2|36003.2|35990.4|35970.4|412
1697562300000|2023-10-17 17:05:00|36003.2|35983.2|36025.4|36005.4|36025.4|36005.4|36003.2|35983.2|146
1697562600000|2023-10-17 17:10:00|36022.9|36002.9|36020.4|36000.4|36029|36009|36014|35994|49
1697562900000|2023-10-17 17:15:00|36021.5|36001.5|36020.4|36000.4|36029|36009|36010.4|35990.4|49
1697563200000|2023-10-17 17:20:00|36020.5|36000.5|36011.9|35991.9|36025.5|36005.5|36010.5|35990.5|46
1697563500000|2023-10-17 17:25:00|36013.3|35993.3|36016.9|35996.9|36024.4|36004.4|36013.3|35993.3|28
1697563800000|2023-10-17 17:30:00|36019.1|35999.1|36018|35998|36025.5|36005.5|36008|35988|66
1697564100000|2023-10-17 17:35:00|36016.9|35996.9|36010.5|35990.5|36018|35998|36005.5|35985.5|37
1697564400000|2023-10-17 17:40:00|36011.9|35991.9|35991.9|35971.9|36015.5|35995.5|35985.5|35965.5|96
1697564700000|2023-10-17 17:45:00|35986.9|35966.9|35985.5|35965.5|35995.5|35975.5|35975.5|35955.5|148
1697565000000|2023-10-17 17:50:00|35986.9|35966.9|35944.4|35924.4|35986.9|35966.9|35941.9|35921.9|128
1697565300000|2023-10-17 17:55:00|35943|35923|35947|35927|35955.5|35935.5|35935.5|35915.5|171
1697565600000|2023-10-17 18:00:00|35945.6|35925.6|35962|35942|35972|35952|35943.1|35923.1|87
1697565900000|2023-10-17 18:05:00|35960.6|35940.6|35965.6|35945.6|35970.6|35950.6|35957|35937|46
1697566200000|2023-10-17 18:10:00|35963.1|35943.1|35962|35942|35967|35947|35957|35937|37
1697566500000|2023-10-17 18:15:00|35960.6|35940.6|35947|35927|35975.6|35955.6|35945.6|35925.6|56
1697566800000|2023-10-17 18:20:00|35948.1|35928.1|35970.6|35950.6|35970.6|35950.6|35947|35927|32
1697567100000|2023-10-17 18:25:00|35969.5|35949.5|35980.6|35960.6|35982|35962|35963.1|35943.1|34
1697567400000|2023-10-17 18:30:00|35979.5|35959.5|35980.7|35960.7|35983.1|35963.1|35970.6|35950.6|32
1697567700000|2023-10-17 18:35:00|35982|35962|35987.1|35967.1|35990.7|35970.7|35972.1|35952.1|40
1697568000000|2023-10-17 18:40:00|35985.7|35965.7|35978.2|35958.2|35995.7|35975.7|35972.1|35952.1|63
1697568300000|2023-10-17 18:45:00|35979.3|35959.3|35982.1|35962.1|35987.1|35967.1|35972.1|35952.1|25
1697568600000|2023-10-17 18:50:00|35983.5|35963.5|35963.5|35943.5|35983.5|35963.5|35957.1|35937.1|87
1697568900000|2023-10-17 18:55:00|35962.1|35942.1|35962.1|35942.1|35967.1|35947.1|35954.6|35934.6|30
1697569200000|2023-10-17 19:00:00|35963.2|35943.2|35967.1|35947.1|35972.1|35952.1|35962.1|35942.1|22
1697569500000|2023-10-17 19:05:00|35972.1|35952.1|35984.6|35964.6|35992.1|35972.1|35967.1|35947.1|50
1697569800000|2023-10-17 19:10:00|35987.1|35967.1|35992.2|35972.2|35997.1|35977.1|35986|35966|10
1697570100000|2023-10-17 19:15:00|35997.2|35977.2|35997.2|35977.2|36002.2|35982.2|35991.1|35971.1|37
1697570400000|2023-10-17 19:20:00|35999.7|35979.7|36004.7|35984.7|36007.2|35987.2|35998.6|35978.6|21
1697570700000|2023-10-17 19:25:00|36005.8|35985.8|36007.2|35987.2|36009.7|35989.7|35997.2|35977.2|31
1697571000000|2023-10-17 19:30:00|36009.7|35989.7|35997.2|35977.2|36009.7|35989.7|35997.2|35977.2|18
1697571300000|2023-10-17 19:35:00|35993.3|35973.3|35994.7|35974.7|36000.8|35980.8|35992.2|35972.2|37
1697571600000|2023-10-17 19:40:00|35995.8|35975.8|35984.7|35964.7|35995.8|35975.8|35983.6|35963.6|26
1697571900000|2023-10-17 19:45:00|35985.8|35965.8|35985.9|35965.9|35985.9|35965.9|35979.7|35959.7|28
1697572200000|2023-10-17 19:50:00|35983.4|35963.4|36007.3|35987.3|36007.3|35987.3|35983.4|35963.4|60
1697572500000|2023-10-17 19:55:00|36005.9|35985.9|36007.3|35987.3|36010.9|35990.9|36002.3|35982.3|60
1697572800000|2023-10-17 20:00:00|36008.7|35988.7|36038.4|36018.4|36040.9|36020.9|36005.9|35985.9|275
1697573100000|2023-10-17 20:05:00|36037.3|36017.3|36040.9|36020.9|36045.9|36025.9|36035.9|36015.9|124
1697573400000|2023-10-17 20:10:00|36042.3|36022.3|36052.3|36032.3|36055.9|36035.9|36042.3|36022.3|111
1697573700000|2023-10-17 20:15:00|36053.7|36033.7|36058.7|36038.7|36059.8|36039.8|36053.7|36033.7|83
1697574000000|2023-10-17 20:20:00|36059.8|36039.8|36071|36051|36072.3|36052.3|36054.5|36034.5|99
1697574300000|2023-10-17 20:25:00|36069.6|36049.6|36072.4|36052.4|36072.4|36052.4|36069.6|36049.6|58
1697574600000|2023-10-17 20:30:00|36076|36056|36087.4|36067.4|36088.8|36068.8|36076|36056|108
1697574900000|2023-10-17 20:35:00|36088.5|36068.5|36087.4|36067.4|36092.4|36072.4|36083.5|36063.5|22
1697575200000|2023-10-17 20:40:00|36088.5|36068.5|36089.6|36069.6|36094.6|36074.6|36084.6|36064.6|103
1697575500000|2023-10-17 20:45:00|36084.6|36064.6|36094.6|36074.6|36099.6|36079.6|36084.6|36064.6|57
1697575800000|2023-10-17 20:50:00|36093.5|36073.5|36107.4|36087.4|36107.4|36087.4|36093.5|36073.5|41
1697576100000|2023-10-17 20:55:00|36109.9|36089.9|36123.5|36103.5|36126|36106|36108.8|36088.8|109
1697580000000|2023-10-17 22:00:00|36065.6|36045.6|36106.5|36086.5|36125.4|36105.4|36065.6|36045.6|75
1697580300000|2023-10-17 22:05:00|36107.6|36087.6|36105.1|36085.1|36109|36089|36105.1|36085.1|4
1697580600000|2023-10-17 22:10:00|36104|36084|36096.2|36076.2|36104|36084|36096.2|36076.2|20
1697580900000|2023-10-17 22:15:00|36102.6|36082.6|36097.7|36077.7|36102.6|36082.6|36092.6|36072.6|16
1697581200000|2023-10-17 22:20:00|36099.9|36079.9|36102.7|36082.7|36102.7|36082.7|36099.9|36079.9|12
1697581500000|2023-10-17 22:25:00|36097.7|36077.7|36079.1|36059.1|36097.7|36077.7|36073.8|36053.8|48
1697581800000|2023-10-17 22:30:00|36080.2|36060.2|36099.1|36079.1|36104.1|36084.1|36077.7|36057.7|33
1697582100000|2023-10-17 22:35:00|36100.2|36080.2|36100.2|36080.2|36104.1|36084.1|36095.2|36075.2|19
1697582400000|2023-10-17 22:40:00|36099.1|36079.1|36109.1|36089.1|36110.5|36090.5|36098|36078|17
1697582700000|2023-10-17 22:45:00|36104.1|36084.1|36109.1|36089.1|36109.1|36089.1|36104.1|36084.1|23
1697583000000|2023-10-17 22:50:00|36105.2|36085.2|36094.2|36074.2|36105.2|36085.2|36094.2|36074.2|19
1697583300000|2023-10-17 22:55:00|36095.3|36075.3|36099.2|36079.2|36099.2|36079.2|36095.3|36075.3|7
1697583600000|2023-10-17 23:00:00|36096.7|36076.7|36104.2|36084.2|36109.2|36089.2|36096.7|36076.7|33
1697583900000|2023-10-17 23:05:00|36103.1|36083.1|36099.2|36079.2|36103.1|36083.1|36099.2|36079.2|10
1697584200000|2023-10-17 23:10:00|36096.7|36076.7|36094.2|36074.2|36099.2|36079.2|36094.2|36074.2|23
1697584500000|2023-10-17 23:15:00|36097.8|36077.8|36094.2|36074.2|36101.7|36081.7|36094.2|36074.2|24
1697584800000|2023-10-17 23:20:00|36096.7|36076.7|36096.7|36076.7|36096.7|36076.7|36094.2|36074.2|10
1697585100000|2023-10-17 23:25:00|36097.8|36077.8|36094.3|36074.3|36102.8|36082.8|36094.2|36074.2|17
1697585400000|2023-10-17 23:30:00|36099.3|36079.3|36099.3|36079.3|36099.3|36079.3|36094.3|36074.3|6
1697585700000|2023-10-17 23:35:00|36098.2|36078.2|36099.3|36079.3|36099.3|36079.3|36094.3|36074.3|4
1697586000000|2023-10-17 23:40:00|36095.4|36075.4|36094.3|36074.3|36099.3|36079.3|36094.3|36074.3|4
1697586300000|2023-10-17 23:45:00|36095.4|36075.4|36090.4|36070.4|36097.9|36077.9|36087.9|36067.9|29
1697586600000|2023-10-17 23:50:00|36091.5|36071.5|36090.4|36070.4|36094.3|36074.3|36087.9|36067.9|21
1697586900000|2023-10-17 23:55:00|36087.9|36067.9|36102.9|36082.9|36102.9|36082.9|36087.9|36067.9|31
1697587200000|2023-10-18 00:00:00|36095.7|36075.7|36114|36094|36117.9|36097.9|36081.2|36061.2|239
1697587500000|2023-10-18 00:05:00|36116.5|36096.5|36118|36098|36123|36103|36109|36089|144
1697587800000|2023-10-18 00:10:00|36119.1|36099.1|36106.6|36086.6|36121.6|36101.6|36106.6|36086.6|51
1697588100000|2023-10-18 00:15:00|36110.5|36090.5|36115.5|36095.5|36118|36098|36106.6|36086.6|57
1697588400000|2023-10-18 00:20:00|36114.4|36094.4|36084.1|36064.1|36118|36098|36083|36063|39
1697588700000|2023-10-18 00:25:00|36083|36063|36089.4|36069.4|36091.9|36071.9|36083|36063|75
1697589000000|2023-10-18 00:30:00|36091.9|36071.9|36093|36073|36096.9|36076.9|36089.4|36069.4|57
1697589300000|2023-10-18 00:35:00|36094.4|36074.4|36108|36088|36113|36093|36094.4|36074.4|97
1697589600000|2023-10-18 00:40:00|36109.4|36089.4|36109.5|36089.5|36113.1|36093.1|36100.9|36080.9|73
1697589900000|2023-10-18 00:45:00|36112|36092|36103.1|36083.1|36112|36092|36099.5|36079.5|40
1697590200000|2023-10-18 00:50:00|36100.6|36080.6|36093.1|36073.1|36100.9|36080.9|36085.6|36065.6|40
1697590500000|2023-10-18 00:55:00|36094.5|36074.5|36096.7|36076.7|36103.1|36083.1|36089.2|36069.2|84
1697590800000|2023-10-18 01:00:00|36099.2|36079.2|36113.1|36093.1|36148.1|36128.1|36096.7|36076.7|395
1697591100000|2023-10-18 01:05:00|36112|36092|36103.1|36083.1|36127|36107|36102|36082|142
1697591400000|2023-10-18 01:10:00|36104.5|36084.5|36146.7|36126.7|36152.8|36132.8|36104.5|36084.5|219
1697591700000|2023-10-18 01:15:00|36145.3|36125.3|36133.9|36113.9|36153.9|36133.9|36113.9|36093.9|197
1697592000000|2023-10-18 01:20:00|36136.4|36116.4|36176.5|36156.5|36199|36179|36117.5|36097.5|321
1697592300000|2023-10-18 01:25:00|36177.6|36157.6|36172.6|36152.6|36184|36164|36167.6|36147.6|112
1697592600000|2023-10-18 01:30:00|36174|36154|36160.1|36140.1|36186.2|36166.2|36154|36134|131
1697592900000|2023-10-18 01:35:00|36158.7|36138.7|36132.6|36112.6|36171.5|36151.5|36122.6|36102.6|99
1697593200000|2023-10-18 01:40:00|36133.7|36113.7|36133.7|36113.7|36141.2|36121.2|36112.6|36092.6|71
1697593500000|2023-10-18 01:45:00|36132.6|36112.6|36153.7|36133.7|36157.6|36137.6|36122.6|36102.6|137
1697593800000|2023-10-18 01:50:00|36152.6|36132.6|36128.7|36108.7|36157.6|36137.6|36122.6|36102.6|61
1697594100000|2023-10-18 01:55:00|36129.8|36109.8|36143.7|36123.7|36147.6|36127.6|36122.6|36102.6|41
1697594400000|2023-10-18 02:00:00|36150.1|36130.1|36273.8|36253.8|36294.8|36274.8|36150.1|36130.1|973
1697594700000|2023-10-18 02:05:00|36272.7|36252.7|36278.8|36258.8|36329.9|36309.9|36268.8|36248.8|393
1697595000000|2023-10-18 02:10:00|36282.7|36262.7|36315.2|36295.2|36340.5|36320.5|36273.8|36253.8|218
1697595300000|2023-10-18 02:15:00|36316.6|36296.6|36328.8|36308.8|36331.3|36311.3|36292.7|36272.7|143
1697595600000|2023-10-18 02:20:00|36330.2|36310.2|36314.9|36294.9|36344.9|36324.9|36314.9|36294.9|185
1697595900000|2023-10-18 02:25:00|36316|36296|36349.9|36329.9|36358.5|36338.5|36316|36296|254
1697596200000|2023-10-18 02:30:00|36351|36331|36333.8|36313.8|36362.4|36342.4|36328.8|36308.8|233
1697596500000|2023-10-18 02:35:00|36332.4|36312.4|36336|36316|36344.9|36324.9|36309.9|36289.9|165
1697596800000|2023-10-18 02:40:00|36334.9|36314.9|36325|36305|36343.5|36323.5|36322.5|36302.5|151
1697597100000|2023-10-18 02:45:00|36326.4|36306.4|36335|36315|36335|36315|36305|36285|120
1697597400000|2023-10-18 02:50:00|36337.5|36317.5|36321.1|36301.1|36350|36330|36316.1|36296.1|121
1697597700000|2023-10-18 02:55:00|36323.6|36303.6|36331.1|36311.1|36336.1|36316.1|36296.1|36276.1|102
1697598000000|2023-10-18 03:00:00|36333.6|36313.6|36346.1|36326.1|36358.6|36338.6|36328.6|36308.6|93
1697598300000|2023-10-18 03:05:00|36345|36325|36353.6|36333.6|36361.1|36341.1|36345|36325|79
1697598600000|2023-10-18 03:10:00|36356.1|36336.1|36332.2|36312.2|36369.7|36349.7|36325|36305|134
1697598900000|2023-10-18 03:15:00|36333.6|36313.6|36302.2|36282.2|36333.6|36313.6|36288.6|36268.6|75
1697599200000|2023-10-18 03:20:00|36303.3|36283.3|36306.2|36286.2|36317.2|36297.2|36292.2|36272.2|99
1697599500000|2023-10-18 03:25:00|36304.7|36284.7|36290.9|36270.9|36307.3|36287.3|36287.3|36267.3|66
1697599800000|2023-10-18 03:30:00|36288.4|36268.4|36285.1|36265.1|36290.9|36270.9|36277.3|36257.3|82
1697600100000|2023-10-18 03:35:00|36283.7|36263.7|36292.3|36272.3|36300.1|36280.1|36281.2|36261.2|32
1697600400000|2023-10-18 03:40:00|36298.7|36278.7|36299.8|36279.8|36307.3|36287.3|36297.3|36277.3|37
1697600700000|2023-10-18 03:45:00|36298.7|36278.7|36302.3|36282.3|36302.3|36282.3|36287.3|36267.3|33
1697601000000|2023-10-18 03:50:00|36297.3|36277.3|36297.3|36277.3|36299.8|36279.8|36294.8|36274.8|15
1697601300000|2023-10-18 03:55:00|36295.9|36275.9|36300.9|36280.9|36302.3|36282.3|36293.7|36273.7|17
1697601600000|2023-10-18 04:00:00|36302.3|36282.3|36312.4|36292.4|36317.4|36297.4|36300.9|36280.9|38
1697601900000|2023-10-18 04:05:00|36310.9|36290.9|36303.5|36283.5|36312.4|36292.4|36296|36276|25
1697602200000|2023-10-18 04:10:00|36302.4|36282.4|36302.4|36282.4|36308.5|36288.5|36297.4|36277.4|28
1697602500000|2023-10-18 04:15:00|36301|36281|36316|36296|36317.4|36297.4|36301|36281|17
1697602800000|2023-10-18 04:20:00|36317.4|36297.4|36311|36291|36317.4|36297.4|36306|36286|9
1697603100000|2023-10-18 04:25:00|36316|36296|36307.4|36287.4|36316|36296|36307.4|36287.4|22
1697603400000|2023-10-18 04:30:00|36312.4|36292.4|36332.4|36312.4|36343.5|36323.5|36311|36291|81
1697603700000|2023-10-18 04:35:00|36331|36311|36337.4|36317.4|36337.4|36317.4|36327.4|36307.4|31
1697604000000|2023-10-18 04:40:00|36335.3|36315.3|36333.5|36313.5|36337.5|36317.5|36329.9|36309.9|26
1697604300000|2023-10-18 04:45:00|36332.5|36312.5|36338.9|36318.9|36348.9|36328.9|36330|36310|40
1697604600000|2023-10-18 04:50:00|36340|36320|36320|36300|36340|36320|36317.5|36297.5|45
1697604900000|2023-10-18 04:55:00|36318.9|36298.9|36307.5|36287.5|36325|36305|36307.5|36287.5|62
1697605200000|2023-10-18 05:00:00|36308.6|36288.6|36302.5|36282.5|36315|36295|36292.5|36272.5|89
1697605500000|2023-10-18 05:05:00|36298.6|36278.6|36300|36280|36307.5|36287.5|36291.4|36271.4|136
1697605800000|2023-10-18 05:10:00|36301.4|36281.4|36272.5|36252.5|36302.5|36282.5|36267.5|36247.5|44
1697606100000|2023-10-18 05:15:00|36275|36255|36298.6|36278.6|36306.1|36286.1|36272.5|36252.5|95
1697606400000|2023-10-18 05:20:00|36297.5|36277.5|36297.6|36277.6|36311.1|36291.1|36291.1|36271.1|89
1697606700000|2023-10-18 05:25:00|36296.2|36276.2|36322.6|36302.6|36327.6|36307.6|36296.2|36276.2|85
1697607000000|2023-10-18 05:30:00|36321.2|36301.2|36301.2|36281.2|36347.6|36327.6|36296.2|36276.2|304
1697607300000|2023-10-18 05:35:00|36298.7|36278.7|36346.2|36326.2|36377.6|36357.6|36298.7|36278.7|328
1697607600000|2023-10-18 05:40:00|36347.6|36327.6|36323.7|36303.7|36351.2|36331.2|36308.7|36288.7|136
1697607900000|2023-10-18 05:45:00|36322.6|36302.6|36341.2|36321.2|36353.7|36333.7|36316.2|36296.2|217
1697608200000|2023-10-18 05:50:00|36342.3|36322.3|36347.6|36327.6|36366.2|36346.2|36337.6|36317.6|137
1697608500000|2023-10-18 05:55:00|36345.1|36325.1|36333.7|36313.7|36345.1|36325.1|36317.6|36297.6|103
1697608800000|2023-10-18 06:00:00|36332.6|36312.6|36355.2|36335.2|36356.3|36336.3|36331.2|36311.2|189
1697609100000|2023-10-18 06:05:00|36353.8|36333.8|36412.7|36392.7|36421.3|36401.3|36353.8|36333.8|494
1697609400000|2023-10-18 06:10:00|36417.7|36397.7|36408.8|36388.8|36458.8|36438.8|36404.9|36384.9|457
1697609700000|2023-10-18 06:15:00|36409.9|36389.9|36409.9|36389.9|36434.9|36414.9|36406.3|36386.3|169
1697610000000|2023-10-18 06:20:00|36411.3|36391.3|36414.9|36394.9|36433.5|36413.5|36409.9|36389.9|146
1697610300000|2023-10-18 06:25:00|36413.5|36393.5|36421|36401|36429.9|36409.9|36409.9|36389.9|120
1697610600000|2023-10-18 06:30:00|36419.9|36399.9|36418.5|36398.5|36426|36406|36409.9|36389.9|173
1697610900000|2023-10-18 06:35:00|36419.9|36399.9|36409.9|36389.9|36443.5|36423.5|36404.9|36384.9|130
1697611200000|2023-10-18 06:40:00|36408.8|36388.8|36373.9|36353.9|36414.9|36394.9|36367.8|36347.8|196
1697611500000|2023-10-18 06:45:00|36369.9|36349.9|36353.5|36333.5|36375|36355|36348.9|36328.9|179
1697611800000|2023-10-18 06:50:00|36352.5|36332.5|36302.8|36282.8|36355|36335|36288.9|36268.9|304
1697612100000|2023-10-18 06:55:00|36301.4|36281.4|36297.8|36277.8|36311.4|36291.4|36282.8|36262.8|122
1697612400000|2023-10-18 07:00:00|36287.8|36267.8|36335.3|36315.3|36356.4|36336.4|36277.8|36257.8|248
1697612700000|2023-10-18 07:05:00|36337.8|36317.8|36392.8|36372.8|36403.9|36383.9|36332.8|36312.8|214
1697613000000|2023-10-18 07:10:00|36384.2|36364.2|36393.9|36373.9|36397.8|36377.8|36362.8|36342.8|115
1697613300000|2023-10-18 07:15:00|36392.8|36372.8|36361.8|36341.8|36397.8|36377.8|36353.9|36333.9|117
1697613600000|2023-10-18 07:20:00|36360.7|36340.7|36292.9|36272.9|36360.7|36340.7|36292.9|36272.9|225
1697613900000|2023-10-18 07:25:00|36294.3|36274.3|36274|36254|36302.9|36282.9|36265.4|36245.4|127
1697614200000|2023-10-18 07:30:00|36275.4|36255.4|36342.9|36322.9|36342.9|36322.9|36262.9|36242.9|141
1697614500000|2023-10-18 07:35:00|36336.8|36316.8|36320.4|36300.4|36347.9|36327.9|36312.9|36292.9|96
1697614800000|2023-10-18 07:40:00|36319|36299|36334|36314|36351.8|36331.8|36300.4|36280.4|128
1697615100000|2023-10-18 07:45:00|36337.9|36317.9|36364|36344|36374|36354|36332.9|36312.9|101
1697615400000|2023-10-18 07:50:00|36362.9|36342.9|36347.9|36327.9|36395.4|36375.4|36342.9|36322.9|131
1697615700000|2023-10-18 07:55:00|36349|36329|36364.4|36344.4|36372.9|36352.9|36347.9|36327.9|113
1697616000000|2023-10-18 08:00:00|36361.9|36341.9|36289.1|36269.1|36394|36374|36263|36243|736
1697616300000|2023-10-18 08:05:00|36288|36268|36198.6|36178.6|36306.9|36286.9|36188|36168|299
1697616600000|2023-10-18 08:10:00|36203.3|36183.3|36273.3|36253.3|36286.9|36266.9|36197.2|36177.2|254
1697616900000|2023-10-18 08:15:00|36274.7|36254.7|36330.8|36310.8|36332.2|36312.2|36255.8|36235.8|157
1697617200000|2023-10-18 08:20:00|36331.9|36311.9|36368.3|36348.3|36380.8|36360.8|36330.8|36310.8|240
1697617500000|2023-10-18 08:25:00|36367.3|36347.3|36368.4|36348.4|36380.8|36360.8|36340.9|36320.9|122
1697617800000|2023-10-18 08:30:00|36369.4|36349.4|36353.7|36333.7|36380.9|36360.9|36315.9|36295.9|112
1697618100000|2023-10-18 08:35:00|36349.8|36329.8|36392|36372|36395.9|36375.9|36349.8|36329.8|119
1697618400000|2023-10-18 08:40:00|36390.9|36370.9|36370.9|36350.9|36393.4|36373.4|36360.9|36340.9|54
1697618700000|2023-10-18 08:45:00|36374.8|36354.8|36447|36427|36456.7|36436.7|36360.9|36340.9|633
1697619000000|2023-10-18 08:50:00|36444.5|36424.5|36434.2|36414.2|36450.6|36430.6|36423.1|36403.1|109
1697619300000|2023-10-18 08:55:00|36433.1|36413.1|36433.1|36413.1|36455.3|36435.3|36428.1|36408.1|80
1697619600000|2023-10-18 09:00:00|36431.7|36411.7|36450.3|36430.3|36472.8|36452.8|36428.1|36408.1|156
1697619900000|2023-10-18 09:05:00|36449.2|36429.2|36470.3|36450.3|36470.3|36450.3|36437.8|36417.8|129
1697620200000|2023-10-18 09:10:00|36465.3|36445.3|36460.3|36440.3|36496.4|36476.4|36440.3|36420.3|191
1697620500000|2023-10-18 09:15:00|36449.2|36429.2|36403.2|36383.2|36455.3|36435.3|36400.3|36380.3|134
1697620800000|2023-10-18 09:20:00|36401.8|36381.8|36386.8|36366.8|36404.3|36384.3|36364.3|36344.3|170
1697621100000|2023-10-18 09:25:00|36388.2|36368.2|36378.2|36358.2|36398.2|36378.2|36368.2|36348.2|98
1697621400000|2023-10-18 09:30:00|36373.2|36353.2|36404.3|36384.3|36409.3|36389.3|36373.2|36353.2|102
1697621700000|2023-10-18 09:35:00|36405.7|36385.7|36373.2|36353.2|36408.2|36388.2|36373.2|36353.2|86
1697622000000|2023-10-18 09:40:00|36372.1|36352.1|36334.6|36314.6|36385.7|36365.7|36334.6|36314.6|130
1697622300000|2023-10-18 09:45:00|36336.1|36316.1|36357.2|36337.2|36362.2|36342.2|36329.6|36309.6|100
1697622600000|2023-10-18 09:50:00|36358.2|36338.2|36336.1|36316.1|36359.7|36339.7|36329.7|36309.7|82
1697622900000|2023-10-18 09:55:00|36339.7|36319.7|36335|36315|36367.2|36347.2|36335|36315|74
1697623200000|2023-10-18 10:00:00|36333.6|36313.6|36347.2|36327.2|36376.1|36356.1|36326.1|36306.1|123
1697623500000|2023-10-18 10:05:00|36350|36330|36313.6|36293.6|36350|36330|36306.1|36286.1|73
1697623800000|2023-10-18 10:10:00|36316.1|36296.1|36283.6|36263.6|36316.1|36296.1|36264|36244|134
1697624100000|2023-10-18 10:15:00|36281.1|36261.1|36286.1|36266.1|36296.1|36276.1|36273.6|36253.6|68
1697624400000|2023-10-18 10:20:00|36288.6|36268.6|36256.2|36236.2|36288.6|36268.6|36256.1|36236.1|81
1697624700000|2023-10-18 10:25:00|36261.2|36241.2|36256.2|36236.2|36271.2|36251.2|36251.2|36231.2|138
1697625000000|2023-10-18 10:30:00|36253.7|36233.7|36284.8|36264.8|36284.8|36264.8|36251.2|36231.2|50
1697625300000|2023-10-18 10:35:00|36286.2|36266.2|36282.3|36262.3|36307.3|36287.3|36277.3|36257.3|86
1697625600000|2023-10-18 10:40:00|36285.1|36265.1|36293.7|36273.7|36296.2|36276.2|36276.2|36256.2|111
1697625900000|2023-10-18 10:45:00|36292.6|36272.6|36288.7|36268.7|36293.7|36273.7|36278.7|36258.7|57
1697626200000|2023-10-18 10:50:00|36286.6|36266.6|36278.7|36258.7|36286.6|36266.6|36271.2|36251.2|55
1697626500000|2023-10-18 10:55:00|36277.3|36257.3|36307.3|36287.3|36311.2|36291.2|36277.3|36257.3|94
1697626800000|2023-10-18 11:00:00|36306.2|36286.2|36286.3|36266.3|36311.3|36291.3|36277.7|36257.7|96
1697627100000|2023-10-18 11:05:00|36288.4|36268.4|36310.2|36290.2|36311.3|36291.3|36286.3|36266.3|78
1697627400000|2023-10-18 11:10:00|36309.1|36289.1|36298.8|36278.8|36323.8|36303.8|36298.8|36278.8|70
1697627700000|2023-10-18 11:15:00|36300.2|36280.2|36283.8|36263.8|36303.8|36283.8|36257.7|36237.7|143
1697628000000|2023-10-18 11:20:00|36281.3|36261.3|36271.3|36251.3|36296.3|36276.3|36267.4|36247.4|44
1697628300000|2023-10-18 11:25:00|36273.5|36253.5|36282.4|36262.4|36306.3|36286.3|36253.8|36233.8|160
1697628600000|2023-10-18 11:30:00|36283.5|36263.5|36288.5|36268.5|36311.3|36291.3|36267.4|36247.4|387
1697628900000|2023-10-18 11:35:00|36289.9|36269.9|36352.4|36332.4|36356.4|36336.4|36289.9|36269.9|277
1697629200000|2023-10-18 11:40:00|36356.4|36336.4|36355|36335|36356.4|36336.4|36337.1|36317.1|156
1697629500000|2023-10-18 11:45:00|36353.5|36333.5|36334.6|36314.6|36363.5|36343.5|36325|36305|82
1697629800000|2023-10-18 11:50:00|36335.7|36315.7|36375|36355|36382.5|36362.5|36335.7|36315.7|81
1697630100000|2023-10-18 11:55:00|36380|36360|36395|36375|36400.3|36380.3|36380|36360|122
1697630400000|2023-10-18 12:00:00|36393.6|36373.6|36345|36325|36397.5|36377.5|36333.6|36313.6|192
1697630700000|2023-10-18 12:05:00|36343.9|36323.9|36272.8|36252.8|36343.9|36323.9|36250|36230|394
1697631000000|2023-10-18 12:10:00|36269.3|36249.3|36235.4|36215.4|36272.8|36252.8|36202.9|36182.9|578
1697631300000|2023-10-18 12:15:00|36232.5|36212.5|36226.5|36206.5|36261.4|36241.4|36212.5|36192.5|274
1697631600000|2023-10-18 12:20:00|36225|36205|36256.5|36236.5|36276.5|36256.5|36221.5|36201.5|302
1697631900000|2023-10-18 12:25:00|36257.6|36237.6|36231.5|36211.5|36275.1|36255.1|36227.6|36207.6|181
1697632200000|2023-10-18 12:30:00|36232.6|36212.6|36211.5|36191.5|36254|36234|36206.5|36186.5|337
1697632500000|2023-10-18 12:35:00|36210.4|36190.4|36151.5|36131.5|36232.9|36212.9|36141.5|36121.5|259
1697632800000|2023-10-18 12:40:00|36150.1|36130.1|36162.9|36142.9|36179.4|36159.4|36146.5|36126.5|364
1697633100000|2023-10-18 12:45:00|36164.4|36144.4|36153|36133|36164.4|36144.4|36127.9|36107.9|352
1697633400000|2023-10-18 12:50:00|36151.5|36131.5|36175.5|36155.5|36183|36163|36148|36128|182
1697633700000|2023-10-18 12:55:00|36175.1|36155.1|36166.6|36146.6|36179|36159|36136.6|36116.6|259
1697634000000|2023-10-18 13:00:00|36163|36143|36211.6|36191.6|36214.1|36194.1|36152.6|36132.6|835
1697634300000|2023-10-18 13:05:00|36210.5|36190.5|36212.7|36192.7|36225.2|36205.2|36196.6|36176.6|357
1697634600000|2023-10-18 13:10:00|36214.1|36194.1|36241.6|36221.6|36249.1|36229.1|36148|36128|442
1697634900000|2023-10-18 13:15:00|36239.1|36219.1|36232.7|36212.7|36240.2|36220.2|36184.1|36164.1|179
1697635200000|2023-10-18 13:20:00|36234.1|36214.1|36224.5|36204.5|36246.6|36226.6|36204.5|36184.5|270
1697635500000|2023-10-18 13:25:00|36223|36203|36262.7|36242.7|36275.2|36255.2|36214.5|36194.5|291
1697635800000|2023-10-18 13:30:00|36261.6|36241.6|36248.8|36228.8|36278.8|36258.8|36238.8|36218.8|522
1697636100000|2023-10-18 13:35:00|36247.4|36227.4|36233.8|36213.8|36263.8|36243.8|36215.2|36195.2|426
1697636400000|2023-10-18 13:40:00|36237.4|36217.4|36221.3|36201.3|36242.4|36222.4|36202.4|36182.4|241
1697636700000|2023-10-18 13:45:00|36222.4|36202.4|36217.4|36197.4|36239.9|36219.9|36192.4|36172.4|372
1697637000000|2023-10-18 13:50:00|36218.9|36198.9|36238.9|36218.9|36253.9|36233.9|36207.4|36187.4|234
1697637300000|2023-10-18 13:55:00|36240|36220|36232.5|36212.5|36252.5|36232.5|36217.5|36197.5|212
1697637600000|2023-10-18 14:00:00|36231.4|36211.4|36218.9|36198.9|36242.5|36222.5|36193.9|36173.9|270
1697637900000|2023-10-18 14:05:00|36217.5|36197.5|36248.9|36228.9|36272.5|36252.5|36217.5|36197.5|297
1697638200000|2023-10-18 14:10:00|36245|36225|36258.9|36238.9|36267.5|36247.5|36235|36215|245
1697638500000|2023-10-18 14:15:00|36257.8|36237.8|36253.9|36233.9|36262.5|36242.5|36228.9|36208.9|203
1697638800000|2023-10-18 14:20:00|36256.4|36236.4|36257.5|36237.5|36267.5|36247.5|36240|36220|222
1697639100000|2023-10-18 14:25:00|36256.1|36236.1|36185.4|36165.4|36260|36240|36185|36165|231
1697639400000|2023-10-18 14:30:00|36186.5|36166.5|36091.8|36071.8|36205.4|36185.4|36086.8|36066.8|816
1697639700000|2023-10-18 14:35:00|36093.2|36073.2|36076.1|36056.1|36113.2|36093.2|36071.1|36051.1|484
1697640000000|2023-10-18 14:40:00|36071.1|36051.1|36077.5|36057.5|36077.5|36057.5|36047.5|36027.5|660
1697640300000|2023-10-18 14:45:00|36081.1|36061.1|36022.5|36002.5|36112.5|36092.5|36008.9|35988.9|808
1697640600000|2023-10-18 14:50:00|36021.4|36001.4|35996.5|35976.5|36033.9|36013.9|35992.5|35972.5|548
1697640900000|2023-10-18 14:55:00|35997.5|35977.5|35971.1|35951.1|36002.5|35982.5|35962.5|35942.5|563
1697641200000|2023-10-18 15:00:00|35973.6|35953.6|36032.2|36012.2|36036.1|36016.1|35962.6|35942.6|460
1697641500000|2023-10-18 15:05:00|36029.7|36009.7|35996.2|35976.2|36029.7|36009.7|35986.2|35966.2|402
1697641800000|2023-10-18 15:10:00|35992.2|35972.2|36008.3|35988.3|36033.3|36013.3|35991.2|35971.2|268
1697642100000|2023-10-18 15:15:00|36006.9|35986.9|36023.3|36003.3|36043.3|36023.3|36003.3|35983.3|184
1697642400000|2023-10-18 15:20:00|36020.8|36000.8|36010.1|35990.1|36023.4|36003.4|36001.2|35981.2|167
1697642700000|2023-10-18 15:25:00|36009|35989|36017.6|35997.6|36025.1|36005.1|35996.2|35976.2|237
1697643000000|2023-10-18 15:30:00|36016.2|35996.2|36007.6|35987.6|36027.6|36007.6|36002.6|35982.6|182
1697643300000|2023-10-18 15:35:00|36006.2|35986.2|35981.2|35961.2|36009.1|35989.1|35976.2|35956.2|374
1697643600000|2023-10-18 15:40:00|35980.2|35960.2|35999.1|35979.1|36009.1|35989.1|35962.7|35942.7|401
1697643900000|2023-10-18 15:45:00|35997.7|35977.7|36004.1|35984.1|36004.1|35984.1|35971.6|35951.6|299
1697644200000|2023-10-18 15:50:00|36006.3|35986.3|36021.3|36001.3|36041.3|36021.3|36006.3|35986.3|371
1697644500000|2023-10-18 15:55:00|36024.9|36004.9|36049.9|36029.9|36056.3|36036.3|36019.9|35999.9|247
1697644800000|2023-10-18 16:00:00|36047.4|36027.4|36053.5|36033.5|36063.5|36043.5|36039.9|36019.9|224
1697645100000|2023-10-18 16:05:00|36051|36031|36023.5|36003.5|36053.5|36033.5|36012.4|35992.4|317
1697645400000|2023-10-18 16:10:00|36022.4|36002.4|35997.8|35977.8|36027.4|36007.4|35996.3|35976.3|196
1697645700000|2023-10-18 16:15:00|35996.3|35976.3|35991.3|35971.3|36011.3|35991.3|35988.8|35968.8|221
1697646000000|2023-10-18 16:20:00|35990.3|35970.3|35985.3|35965.3|35997.8|35977.8|35976.4|35956.4|157
1697646300000|2023-10-18 16:25:00|35983.9|35963.9|35985.3|35965.3|35996.4|35976.4|35976.4|35956.4|177
1697646600000|2023-10-18 16:30:00|35987.8|35967.8|35992.8|35972.8|36001.4|35981.4|35982.8|35962.8|179
1697646900000|2023-10-18 16:35:00|35993.9|35973.9|36000.3|35980.3|36001.4|35981.4|35991.4|35971.4|161
1697647200000|2023-10-18 16:40:00|35998.9|35978.9|36025.3|36005.3|36027.8|36007.8|35997.8|35977.8|249
1697647500000|2023-10-18 16:45:00|36024.3|36004.3|36047.8|36027.8|36060.3|36040.3|36024.3|36004.3|428
1697647800000|2023-10-18 16:50:00|36049.3|36029.3|36066.4|36046.4|36076.4|36056.4|36042.8|36022.8|242
1697648100000|2023-10-18 16:55:00|36067.5|36047.5|36069.3|36049.3|36079.3|36059.3|36051.1|36031.1|1046
1697648400000|2023-10-18 17:00:00|36059.3|36039.3|36116.1|36096.1|36118.6|36098.6|36043.6|36023.6|804
1697648700000|2023-10-18 17:05:00|36117.2|36097.2|36094.7|36074.7|36123.6|36103.6|36084.7|36064.7|187
1697649000000|2023-10-18 17:10:00|36096.1|36076.1|36103.6|36083.6|36123.6|36103.6|36085.8|36065.8|102
1697649300000|2023-10-18 17:15:00|36102.2|36082.2|36097.2|36077.2|36118.7|36098.7|36090.1|36070.1|76
1697649600000|2023-10-18 17:20:00|36096.2|36076.2|36100.1|36080.1|36106.2|36086.2|36086.5|36066.5|69
1697649900000|2023-10-18 17:25:00|36101.5|36081.5|36090.1|36070.1|36105.1|36085.1|36086.5|36066.5|113
1697650200000|2023-10-18 17:30:00|36088.7|36068.7|36080.1|36060.1|36091.5|36071.5|36075.1|36055.1|96
1697650500000|2023-10-18 17:35:00|36077.6|36057.6|36066.2|36046.2|36091.5|36071.5|36062.6|36042.6|100
1697650800000|2023-10-18 17:40:00|36065.1|36045.1|36076.2|36056.2|36080.1|36060.1|36063.7|36043.7|47
1697651100000|2023-10-18 17:45:00|36075.2|36055.2|36087.3|36067.3|36095.9|36075.9|36075.2|36055.2|66
1697651400000|2023-10-18 17:50:00|36088.4|36068.4|36101.3|36081.3|36107.3|36087.3|36088.4|36068.4|115
1697651700000|2023-10-18 17:55:00|36100.2|36080.2|36108.8|36088.8|36118.8|36098.8|36097.3|36077.3|141
1697652000000|2023-10-18 18:00:00|36107.3|36087.3|36100.2|36080.2|36117.7|36097.7|36090.2|36070.2|111
1697652300000|2023-10-18 18:05:00|36101.6|36081.6|36112.4|36092.4|36120.9|36100.9|36100.2|36080.2|60
1697652600000|2023-10-18 18:10:00|36110.9|36090.9|36093.8|36073.8|36114.9|36094.9|36093.8|36073.8|22
1697652900000|2023-10-18 18:15:00|36095.2|36075.2|36088.8|36068.8|36095.2|36075.2|36081.3|36061.3|32
1697653200000|2023-10-18 18:20:00|36090.2|36070.2|36085.3|36065.3|36095.3|36075.3|36081.7|36061.7|71
1697653500000|2023-10-18 18:25:00|36083.8|36063.8|36090.3|36070.3|36090.3|36070.3|36068.8|36048.8|36
1697653800000|2023-10-18 18:30:00|36088.8|36068.8|36090.3|36070.3|36102.4|36082.4|36085.3|36065.3|44
1697654100000|2023-10-18 18:35:00|36088.9|36068.9|36073.9|36053.9|36088.9|36068.9|36073.9|36053.9|32
1697654400000|2023-10-18 18:40:00|36075.3|36055.3|36075.3|36055.3|36078.9|36058.9|36067.8|36047.8|25
1697654700000|2023-10-18 18:45:00|36078.9|36058.9|36070.3|36050.3|36078.9|36058.9|36068.9|36048.9|28
1697655000000|2023-10-18 18:50:00|36068.9|36048.9|36063.9|36043.9|36070.3|36050.3|36061.4|36041.4|35
1697655300000|2023-10-18 18:55:00|36065.3|36045.3|36063.9|36043.9|36070.3|36050.3|36058.9|36038.9|33
1697655600000|2023-10-18 19:00:00|36065.3|36045.3|36048.9|36028.9|36065.4|36045.4|36045.4|36025.4|47
1697655900000|2023-10-18 19:05:00|36047.9|36027.9|36026.5|36006.5|36047.9|36027.9|36013.9|35993.9|67
1697656200000|2023-10-18 19:10:00|36027.5|36007.5|36046.5|36026.5|36050.4|36030.4|36026.5|36006.5|25
1697656500000|2023-10-18 19:15:00|36047.9|36027.9|36045.4|36025.4|36059|36039|36041.5|36021.5|23
1697656800000|2023-10-18 19:20:00|36044|36024|36054|36034|36055.4|36035.4|36039|36019|54
1697657100000|2023-10-18 19:25:00|36055.4|36035.4|36045.4|36025.4|36055.4|36035.4|36039|36019|18
1697657400000|2023-10-18 19:30:00|36044|36024|36045.4|36025.4|36050.4|36030.4|36035.4|36015.4|30
1697657700000|2023-10-18 19:35:00|36046.5|36026.5|36050.5|36030.5|36055.5|36035.5|36044|36024|25
1697658000000|2023-10-18 19:40:00|36051.5|36031.5|36049|36029|36051.5|36031.5|36049|36029|8
1697658300000|2023-10-18 19:45:00|36045.5|36025.5|36045.5|36025.5|36050.5|36030.5|36039|36019|53
1697658600000|2023-10-18 19:50:00|36047.6|36027.6|36056.6|36036.6|36060.5|36040.5|36047.6|36027.6|33
1697658900000|2023-10-18 19:55:00|36059.1|36039.1|36055.5|36035.5|36065.5|36045.5|36049.1|36029.1|84
1697659200000|2023-10-18 20:00:00|36059.1|36039.1|36051.6|36031.6|36063|36043|36049.1|36029.1|89
1697659500000|2023-10-18 20:05:00|36052.7|36032.7|36044.1|36024.1|36054.1|36034.1|36041.6|36021.6|35
1697659800000|2023-10-18 20:10:00|36048|36028|36049.1|36029.1|36054.1|36034.1|36044.1|36024.1|20
1697660100000|2023-10-18 20:15:00|36054.1|36034.1|36049.1|36029.1|36059.1|36039.1|36044.1|36024.1|91
1697660400000|2023-10-18 20:20:00|36051.6|36031.6|36054.1|36034.1|36054.1|36034.1|36051.6|36031.6|8
1697660700000|2023-10-18 20:25:00|36054.2|36034.2|36054.2|36034.2|36061.7|36041.7|36051.7|36031.7|35
1697661000000|2023-10-18 20:30:00|36051.7|36031.7|36054.2|36034.2|36054.2|36034.2|36049.2|36029.2|29
1697661300000|2023-10-18 20:35:00|36052.8|36032.8|36028.8|36008.8|36054.2|36034.2|36028.8|36008.8|78
1697661600000|2023-10-18 20:40:00|36026.3|36006.3|36026.4|36006.4|36036.3|36016.3|36026.3|36006.3|64
1697661900000|2023-10-18 20:45:00|||||||||24
1697662200000|2023-10-18 20:50:00|36023.9|36003.9|36016.4|35996.4|36026.4|36006.4|36016.4|35996.4|40
1697662500000|2023-10-18 20:55:00|36018.9|35998.9|36022.8|36002.8|36026.4|36006.4|36017.8|35997.8|17
1697666400000|2023-10-18 22:00:00|36048.3|36028.3|36033|36013|36048.3|36028.3|36020.5|36000.5|32
1697666700000|2023-10-18 22:05:00|36030.5|36010.5|36033|36013|36033|36013|36025.5|36005.5|11
1697667000000|2023-10-18 22:10:00|36034.1|36014.1|36028|36008|36038|36018|36028|36008|16
1697667300000|2023-10-18 22:15:00|36029.1|36009.1|36028|36008|36029.1|36009.1|36028|36008|13
1697667600000|2023-10-18 22:20:00|36025.9|36005.9|36016.6|35996.6|36025.9|36005.9|36016.6|35996.6|17
1697667900000|2023-10-18 22:25:00|36019.1|35999.1|36023.1|36003.1|36023.1|36003.1|36016.6|35996.6|1
1697668200000|2023-10-18 22:30:00|||||||||9
1697668500000|2023-10-18 22:35:00|36020.9|36000.9|36023.1|36003.1|36023.1|36003.1|36020.9|36000.9|20
1697668800000|2023-10-18 22:40:00|||||||||7
1697669100000|2023-10-18 22:45:00|36018.1|35998.1|36016.7|35996.7|36018.1|35998.1|36014.2|35994.2|12
1697669400000|2023-10-18 22:50:00|36018.1|35998.1|36011.7|35991.7|36018.1|35998.1|36011.7|35991.7|11
1697669700000|2023-10-18 22:55:00|36009.2|35989.2|36006.7|35986.7|36011.7|35991.7|36006.7|35986.7|7
1697670000000|2023-10-18 23:00:00|36008.1|35988.1|36006.7|35986.7|36011.7|35991.7|36006.7|35986.7|6
1697670300000|2023-10-18 23:05:00|36004.6|35984.6|36008.2|35988.2|36011.7|35991.7|36004.2|35984.2|25
1697670600000|2023-10-18 23:10:00|36009.2|35989.2|36006.7|35986.7|36011.7|35991.7|36006.7|35986.7|11
1697670900000|2023-10-18 23:15:00|36008.2|35988.2|36001.8|35981.8|36009.6|35989.6|36001.8|35981.8|30
1697671200000|2023-10-18 23:20:00|36004.3|35984.3|36004.3|35984.3|36006.8|35986.8|36004.3|35984.3|3
1697671500000|2023-10-18 23:25:00|36003.2|35983.2|36008.2|35988.2|36012.1|35992.1|36001.8|35981.8|19
1697671800000|2023-10-18 23:30:00|36013.2|35993.2|36008.2|35988.2|36013.2|35993.2|36008.2|35988.2|14
1697672100000|2023-10-18 23:35:00|36009.3|35989.3|36005.7|35985.7|36010.7|35990.7|35999.7|35979.7|36
1697672400000|2023-10-18 23:40:00|36004.7|35984.7|36004.7|35984.7|36009.7|35989.7|35999.7|35979.7|33
1697672700000|2023-10-18 23:45:00|36002.2|35982.2|36005.8|35985.8|36005.8|35985.8|35999.7|35979.7|23
1697673000000|2023-10-18 23:50:00|36004.7|35984.7|36004.7|35984.7|36005.8|35985.8|36002.2|35982.2|35
1697673300000|2023-10-18 23:55:00|36008.3|35988.3|36025.8|36005.8|36030.8|36010.8|36008.3|35988.3|38
1697673600000|2023-10-19 00:00:00|36024.7|36004.7|36020.8|36000.8|36033.3|36013.3|36017.2|35997.2|71
1697673900000|2023-10-19 00:05:00|36023.3|36003.3|36035.8|36015.8|36038.3|36018.3|36023.3|36003.3|76
1697674200000|2023-10-19 00:10:00|36038.3|36018.3|36022.3|36002.3|36038.3|36018.3|36018.3|35998.3|40
1697674500000|2023-10-19 00:15:00|36020.8|36000.8|36018.3|35998.3|36023.3|36003.3|36008.3|35988.3|74
1697674800000|2023-10-19 00:20:00|36020.8|36000.8|35993.4|35973.4|36020.8|36000.8|35993.3|35973.3|90
1697675100000|2023-10-19 00:25:00|35991.2|35971.2|36005.9|35985.9|36008.4|35988.4|35988.4|35968.4|66
1697675400000|2023-10-19 00:30:00|36004.4|35984.4|35983.4|35963.4|36013.4|35993.4|35978.4|35958.4|123
1697675700000|2023-10-19 00:35:00|35978.4|35958.4|35977.3|35957.3|35987.3|35967.3|35977.3|35957.3|51
1697676000000|2023-10-19 00:40:00|35978.4|35958.4|35973.4|35953.4|35978.4|35958.4|35954.8|35934.8|97
1697676300000|2023-10-19 00:45:00|35972|35952|35992|35972|35992|35972|35967|35947|74
1697676600000|2023-10-19 00:50:00|35989.5|35969.5|35998.4|35978.4|36003.4|35983.4|35989.5|35969.5|79
1697676900000|2023-10-19 00:55:00|35997|35977|36007|35987|36027|36007|35994.5|35974.5|140
1697677200000|2023-10-19 01:00:00|36003.4|35983.4|36025.6|36005.6|36039.5|36019.5|35992|35972|333
1697677500000|2023-10-19 01:05:00|36026.7|36006.7|36024.5|36004.5|36040.6|36020.6|36014.5|35994.5|80
1697677800000|2023-10-19 01:10:00|36023.1|36003.1|36067.4|36047.4|36087.4|36067.4|36023.1|36003.1|175
1697678100000|2023-10-19 01:15:00|36066.3|36046.3|36076.4|36056.4|36086.4|36066.4|36054.9|36034.9|132
1697678400000|2023-10-19 01:20:00|36081.4|36061.4|36051.4|36031.4|36090.3|36070.3|36046.4|36026.4|144
1697678700000|2023-10-19 01:25:00|36050.3|36030.3|36056.4|36036.4|36061.4|36041.4|36041.4|36021.4|150
1697679000000|2023-10-19 01:30:00|36057.8|36037.8|36076.4|36056.4|36091.4|36071.4|36051.4|36031.4|158
1697679300000|2023-10-19 01:35:00|36075.3|36055.3|36054.3|36034.3|36076.4|36056.4|36036.4|36016.4|119
1697679600000|2023-10-19 01:40:00|36051.4|36031.4|36026.4|36006.4|36057.8|36037.8|36016.4|35996.4|198
1697679900000|2023-10-19 01:45:00|36030|36010|36011.4|35991.4|36032.9|36012.9|36008.9|35988.9|166
1697680200000|2023-10-19 01:50:00|36006.4|35986.4|36002.5|35982.5|36012.5|35992.5|35996.4|35976.4|150
1697680500000|2023-10-19 01:55:00|36003.6|35983.6|35986.5|35966.5|36011.4|35991.4|35985.4|35965.4|130
1697680800000|2023-10-19 02:00:00|35985.4|35965.4|35990.4|35970.4|36001.5|35981.5|35977.9|35957.9|139
1697681100000|2023-10-19 02:05:00|35987.5|35967.5|36039|36019|36041.5|36021.5|35987.5|35967.5|96
1697681400000|2023-10-19 02:10:00|36040.1|36020.1|36026.5|36006.5|36061.5|36041.5|36024.4|36004.4|124
1697681700000|2023-10-19 02:15:00|36025.4|36005.4|36037.9|36017.9|36041.5|36021.5|36025.4|36005.4|72
1697682000000|2023-10-19 02:20:00|36036.5|36016.5|36031.5|36011.5|36045.5|36025.5|36024|36004|71
1697682300000|2023-10-19 02:25:00|36030.5|36010.5|36023|36003|36040.5|36020.5|36023|36003|50
1697682600000|2023-10-19 02:30:00|36021.5|36001.5|36026.6|36006.6|36051.6|36031.6|36018|35998|162
1697682900000|2023-10-19 02:35:00|36030.1|36010.1|36029.1|36009.1|36031.6|36011.6|36026.6|36006.6|14
1697683200000|2023-10-19 02:40:00|36015.5|35995.5|36030.5|36010.5|36036.6|36016.6|36011.6|35991.6|60
1697683500000|2023-10-19 02:45:00|36031.6|36011.6|36040.5|36020.5|36061.6|36041.6|36031.6|36011.6|151
1697683800000|2023-10-19 02:50:00|36038|36018|36065.5|36045.5|36066.6|36046.6|36036.6|36016.6|123
1697684100000|2023-10-19 02:55:00|36063|36043|36058.1|36038.1|36066.6|36046.6|36040.5|36020.5|96
1697684400000|2023-10-19 03:00:00|36055.6|36035.6|36065.6|36045.6|36078.1|36058.1|36051.6|36031.6|69
1697684700000|2023-10-19 03:05:00|36066.6|36046.6|36056.6|36036.6|36078.1|36058.1|36051.6|36031.6|55
1697685000000|2023-10-19 03:10:00|36055.6|36035.6|36026.7|36006.7|36061.6|36041.6|36026.7|36006.7|60
1697685300000|2023-10-19 03:15:00|36025.6|36005.6|36035.6|36015.6|36035.6|36015.6|36021.7|36001.7|86
1697685600000|2023-10-19 03:20:00|36036.7|36016.7|35993.1|35973.1|36036.7|36016.7|35993.1|35973.1|162
1697685900000|2023-10-19 03:25:00|35991.7|35971.7|35954.6|35934.6|35999.2|35979.2|35938.5|35918.5|258
1697686200000|2023-10-19 03:30:00|35953.5|35933.5|35934.6|35914.6|35953.5|35933.5|35924.6|35904.6|108
1697686500000|2023-10-19 03:35:00|35931|35911|35934.6|35914.6|35938.2|35918.2|35924.6|35904.6|48
1697686800000|2023-10-19 03:40:00|35933.5|35913.5|35909.6|35889.6|35934.6|35914.6|35909.6|35889.6|94
1697687100000|2023-10-19 03:45:00|35913.2|35893.2|35909.6|35889.6|35914.6|35894.6|35907.1|35887.1|35
1697687400000|2023-10-19 03:50:00|35907.1|35887.1|35909.6|35889.6|35914.6|35894.6|35903.6|35883.6|31
1697687700000|2023-10-19 03:55:00|35912.1|35892.1|35909.6|35889.6|35914.6|35894.6|35904.6|35884.6|20
1697688000000|2023-10-19 04:00:00|35904.6|35884.6|35907.2|35887.2|35909.7|35889.7|35899.7|35879.7|74
1697688300000|2023-10-19 04:05:00|35906.1|35886.1|35903.6|35883.6|35907.2|35887.2|35899.7|35879.7|18
1697688600000|2023-10-19 04:10:00|35902.2|35882.2|35916.1|35896.1|35916.1|35896.1|35901.1|35881.1|37
1697688900000|2023-10-19 04:15:00|35918.6|35898.6|35918.6|35898.6|35918.6|35898.6|35909.7|35889.7|25
1697689200000|2023-10-19 04:20:00|35919.7|35899.7|35921.1|35901.1|35921.1|35901.1|35915.1|35895.1|5
1697689500000|2023-10-19 04:25:00|35919.7|35899.7|35931.2|35911.2|35931.2|35911.2|35916.1|35896.1|26
1697689800000|2023-10-19 04:30:00|35929.7|35909.7|35918.7|35898.7|35941.2|35921.2|35918.7|35898.7|97
1697690100000|2023-10-19 04:35:00|35919.7|35899.7|35916.2|35896.2|35927.6|35907.6|35901.2|35881.2|64
1697690400000|2023-10-19 04:40:00|35917.3|35897.3|35923.7|35903.7|35926.2|35906.2|35916.2|35896.2|40
1697690700000|2023-10-19 04:45:00|35924.8|35904.8|35924.8|35904.8|35931.9|35911.9|35918.3|35898.3|29
1697691000000|2023-10-19 04:50:00|35919.8|35899.8|35924.8|35904.8|35927.3|35907.3|35903.7|35883.7|44
1697691300000|2023-10-19 04:55:00|35919.8|35899.8|35919.8|35899.8|35928.7|35908.7|35916.2|35896.2|23
1697691600000|2023-10-19 05:00:00|35921.2|35901.2|35905.9|35885.9|35936.3|35916.3|35902.3|35882.3|107
1697691900000|2023-10-19 05:05:00|35907.3|35887.3|35919.8|35899.8|35924.8|35904.8|35902.3|35882.3|37
1697692200000|2023-10-19 05:10:00|35921.3|35901.3|35931.7|35911.7|35938.8|35918.8|35921.3|35901.3|72
1697692500000|2023-10-19 05:15:00|35932.7|35912.7|35911.3|35891.3|35932.7|35912.7|35907.7|35887.7|159
1697692800000|2023-10-19 05:20:00|35912.7|35892.7|35916.7|35896.7|35925.2|35905.2|35912.7|35892.7|61
1697693100000|2023-10-19 05:25:00|35915.6|35895.6|35905.3|35885.3|35917.8|35897.8|35898.8|35878.8|60
1697693400000|2023-10-19 05:30:00|35906.7|35886.7|35952.8|35932.8|35959.2|35939.2|35905.3|35885.3|270
1697693700000|2023-10-19 05:35:00|35951.7|35931.7|35957.8|35937.8|35957.8|35937.8|35922.8|35902.8|169
1697694000000|2023-10-19 05:40:00|35958.9|35938.9|35927.8|35907.8|35971.7|35951.7|35922.8|35902.8|108
1697694300000|2023-10-19 05:45:00|35931.7|35911.7|35902.8|35882.8|35937.8|35917.8|35892.8|35872.8|185
1697694600000|2023-10-19 05:50:00|35901.8|35881.8|35897.8|35877.8|35923.9|35903.9|35881.8|35861.8|186
1697694900000|2023-10-19 05:55:00|35896.8|35876.8|35942.8|35922.8|35954.3|35934.3|35882.8|35862.8|166
1697695200000|2023-10-19 06:00:00|35941.8|35921.8|36000|35980|36000|35980|35936.8|35916.8|207
1697695500000|2023-10-19 06:05:00|36006.4|35986.4|35968.9|35948.9|36006.4|35986.4|35967.5|35947.5|124
1697695800000|2023-10-19 06:10:00|35970|35950|35983.9|35963.9|35991.4|35971.4|35968.9|35948.9|70
1697696100000|2023-10-19 06:15:00|35985|35965|36044|36024|36057.5|36037.5|35985|35965|169
1697696400000|2023-10-19 06:20:00|36045|36025|36075|36055|36086.5|36066.5|36044|36024|195
1697696700000|2023-10-19 06:25:00|36074|36054|36063.6|36043.6|36085|36065|36060.1|36040.1|107
1697697000000|2023-10-19 06:30:00|36062.6|36042.6|36047.6|36027.6|36075.1|36055.1|36045.1|36025.1|207
1697697300000|2023-10-19 06:35:00|36046.5|36026.5|36013.6|35993.6|36046.5|36026.5|36001.1|35981.1|145
1697697600000|2023-10-19 06:40:00|36011.1|35991.1|36032.2|36012.2|36037.2|36017.2|36001.1|35981.1|120
1697697900000|2023-10-19 06:45:00|36033.3|36013.3|36017.2|35997.2|36033.3|36013.3|36002.2|35982.2|68
1697698200000|2023-10-19 06:50:00|36014.7|35994.7|35990.8|35970.8|36014.7|35994.7|35982.2|35962.2|108
1697698500000|2023-10-19 06:55:00|35988.3|35968.3|36024.8|36004.8|36042.3|36022.3|35987.2|35967.2|238
1697698800000|2023-10-19 07:00:00|36023.3|36003.3|36150.5|36130.5|36174.4|36154.4|35992.3|35972.3|389
1697699100000|2023-10-19 07:05:00|36153|36133|36135.8|36115.8|36191.9|36171.9|36111.9|36091.9|271
1697699400000|2023-10-19 07:10:00|36134.4|36114.4|36131.9|36111.9|36149.4|36129.4|36114.4|36094.4|110
1697699700000|2023-10-19 07:15:00|36133|36113|36185.5|36165.5|36199.4|36179.4|36126.9|36106.9|210
1697700000000|2023-10-19 07:20:00|36186.9|36166.9|36174.4|36154.4|36228|36208|36174.4|36154.4|226
1697700300000|2023-10-19 07:25:00|36176.6|36156.6|36169.5|36149.5|36189.5|36169.5|36164.5|36144.5|129
1697700600000|2023-10-19 07:30:00|36168|36148|36175.5|36155.5|36185.5|36165.5|36159.5|36139.5|139
1697700900000|2023-10-19 07:35:00|36176.6|36156.6|36165.6|36145.6|36179.5|36159.5|36149.5|36129.5|118
1697701200000|2023-10-19 07:40:00|36164.5|36144.5|36129.5|36109.5|36168.1|36148.1|36128.1|36108.1|179
1697701500000|2023-10-19 07:45:00|36128.1|36108.1|36095.6|36075.6|36134.5|36114.5|36089.5|36069.5|143
1697701800000|2023-10-19 07:50:00|36094.5|36074.5|36120.6|36100.6|36124.5|36104.5|36094.5|36074.5|59
1697702100000|2023-10-19 07:55:00|36121.7|36101.7|36087|36067|36135.6|36115.6|36077|36057|70
1697702400000|2023-10-19 08:00:00|36088.1|36068.1|36184.6|36164.6|36185.6|36165.6|36084.5|36064.5|157
1697702700000|2023-10-19 08:05:00|36185.6|36165.6|36169.6|36149.6|36244.2|36224.2|36169.6|36149.6|436
1697703000000|2023-10-19 08:10:00|36172.1|36152.1|36114.6|36094.6|36219.6|36199.6|36098.1|36078.1|215
1697703300000|2023-10-19 08:15:00|36113.1|36093.1|36135.7|36115.7|36150.7|36130.7|36095.6|36075.6|93
1697703600000|2023-10-19 08:20:00|36139.6|36119.6|36130.7|36110.7|36169.6|36149.6|36115.7|36095.7|117
1697703900000|2023-10-19 08:25:00|36129.6|36109.6|36159.6|36139.6|36179.6|36159.6|36128.5|36108.5|76
1697704200000|2023-10-19 08:30:00|36165.7|36145.7|36137.1|36117.1|36178.6|36158.6|36134.6|36114.6|113
1697704500000|2023-10-19 08:35:00|36139.6|36119.6|36137.1|36117.1|36182.1|36162.1|36129.6|36109.6|95
1697704800000|2023-10-19 08:40:00|36135.7|36115.7|36178.6|36158.6|36193.2|36173.2|36131.8|36111.8|144
1697705100000|2023-10-19 08:45:00|36177.5|36157.5|36104.7|36084.7|36179.7|36159.7|36099.7|36079.7|164
1697705400000|2023-10-19 08:50:00|36103.6|36083.6|36108.6|36088.6|36119.7|36099.7|36099.7|36079.7|84
1697705700000|2023-10-19 08:55:00|36107.2|36087.2|36107.2|36087.2|36124.7|36104.7|36097.2|36077.2|54
1697706000000|2023-10-19 09:00:00|36106.1|36086.1|36140.8|36120.8|36145.8|36125.8|36100.8|36080.8|70
1697706300000|2023-10-19 09:05:00|36139.7|36119.7|36145.8|36125.8|36157.2|36137.2|36124.7|36104.7|81
1697706600000|2023-10-19 09:10:00|36148.3|36128.3|36168.7|36148.7|36185.8|36165.8|36144.7|36124.7|105
1697706900000|2023-10-19 09:15:00|36169.7|36149.7|36147.2|36127.2|36189.7|36169.7|36129.7|36109.7|66
1697707200000|2023-10-19 09:20:00|36146.9|36126.9|36127.3|36107.3|36164.8|36144.8|36117.3|36097.3|73
1697707500000|2023-10-19 09:25:00|36125.8|36105.8|36104.8|36084.8|36134.8|36114.8|36099.8|36079.8|77
1697707800000|2023-10-19 09:30:00|36105.8|36085.8|36137.3|36117.3|36152.3|36132.3|36105.8|36085.8|66
1697708100000|2023-10-19 09:35:00|36134.8|36114.8|36134.8|36114.8|36142.3|36122.3|36119.8|36099.8|53
1697708400000|2023-10-19 09:40:00|36129.8|36109.8|36150.9|36130.9|36164.8|36144.8|36124.8|36104.8|121
1697708700000|2023-10-19 09:45:00|36152.3|36132.3|36164.8|36144.8|36178.8|36158.8|36152.3|36132.3|103
1697709000000|2023-10-19 09:50:00|36165.9|36145.9|36179.8|36159.8|36189.8|36169.8|36159.8|36139.8|66
1697709300000|2023-10-19 09:55:00|36182.3|36162.3|36224.9|36204.9|36224.9|36204.9|36177.3|36157.3|125
1697709600000|2023-10-19 10:00:00|36229.9|36209.9|36239.9|36219.9|36269.9|36249.9|36229.9|36209.9|328
1697709900000|2023-10-19 10:05:00|36240.9|36220.9|36254.9|36234.9|36267|36247|36235.9|36215.9|125
1697710200000|2023-10-19 10:10:00|36253.4|36233.4|36298.1|36278.1|36317|36297|36252|36232|362
1697710500000|2023-10-19 10:15:00|36297|36277|36292|36272|36303.5|36283.5|36287|36267|98
1697710800000|2023-10-19 10:20:00|36281|36261|36252|36232|36282|36262|36245.6|36225.6|162
1697711100000|2023-10-19 10:25:00|36256|36236|36252.1|36232.1|36262|36242|36247|36227|115
1697711400000|2023-10-19 10:30:00|36253.1|36233.1|36253.1|36233.1|36263.1|36243.1|36247.1|36227.1|134
1697711700000|2023-10-19 10:35:00|36254.2|36234.2|36272.1|36252.1|36277.1|36257.1|36250.6|36230.6|93
1697712000000|2023-10-19 10:40:00|36270.6|36250.6|36269.6|36249.6|36297.1|36277.1|36256|36236|119
1697712300000|2023-10-19 10:45:00|36267.1|36247.1|36262.1|36242.1|36277.1|36257.1|36257.1|36237.1|113
1697712600000|2023-10-19 10:50:00|36257.1|36237.1|36237.1|36217.1|36257.1|36237.1|36233.2|36213.2|77
1697712900000|2023-10-19 10:55:00|36236.1|36216.1|36247.1|36227.1|36259.6|36239.6|36233.2|36213.2|90
1697713200000|2023-10-19 11:00:00|36248.2|36228.2|36247.1|36227.1|36268.2|36248.2|36247.1|36227.1|89
1697713500000|2023-10-19 11:05:00|36243.2|36223.2|36238.2|36218.2|36257.1|36237.1|36217.1|36197.1|82
1697713800000|2023-10-19 11:10:00|36239.7|36219.7|36201.1|36181.1|36242.2|36222.2|36198.6|36178.6|134
1697714100000|2023-10-19 11:15:00|36199.7|36179.7|36187.2|36167.2|36217.2|36197.2|36183.2|36163.2|120
1697714400000|2023-10-19 11:20:00|36188.2|36168.2|36182.2|36162.2|36200.7|36180.7|36171.1|36151.1|115
1697714700000|2023-10-19 11:25:00|36180.7|36160.7|36200.8|36180.8|36208.3|36188.3|36175.8|36155.8|131
1697715000000|2023-10-19 11:30:00|36203.3|36183.3|36205.8|36185.8|36223.3|36203.3|36179.7|36159.7|260
1697715300000|2023-10-19 11:35:00|36213.3|36193.3|36202.2|36182.2|36215.8|36195.8|36197.2|36177.2|176
1697715600000|2023-10-19 11:40:00|36200.8|36180.8|36225.4|36205.4|36244.4|36224.4|36195.8|36175.8|204
1697715900000|2023-10-19 11:45:00|36227.9|36207.9|36246.9|36226.9|36274.4|36254.4|36227.9|36207.9|130
1697716200000|2023-10-19 11:50:00|36245.4|36225.4|36179.4|36159.4|36255.4|36235.4|36179.4|36159.4|98
1697716500000|2023-10-19 11:55:00|36180.4|36160.4|36203|36183|36214.4|36194.4|36166.9|36146.9|204
1697716800000|2023-10-19 12:00:00|36200.5|36180.5|36215.5|36195.5|36243|36223|36198|36178|322
1697717100000|2023-10-19 12:05:00|36213|36193|36223|36203|36233|36213|36199.4|36179.4|281
1697717400000|2023-10-19 12:10:00|36229.4|36209.4|36245.9|36225.9|36273|36253|36221.9|36201.9|476
1697717700000|2023-10-19 12:15:00|36244.4|36224.4|36233.4|36213.4|36244.4|36224.4|36213.8|36193.8|305
1697718000000|2023-10-19 12:20:00|36234.8|36214.8|36212.3|36192.3|36239.8|36219.8|36193.8|36173.8|180
1697718300000|2023-10-19 12:25:00|36213.8|36193.8|36205.9|36185.9|36213.8|36193.8|36191.3|36171.3|113
1697718600000|2023-10-19 12:30:00|36204.9|36184.9|36170.3|36150.3|36209.9|36189.9|36165.3|36145.3|347
1697718900000|2023-10-19 12:35:00|36171.3|36151.3|36196.7|36176.7|36206.7|36186.7|36141.7|36121.7|298
1697719200000|2023-10-19 12:40:00|36198.2|36178.2|36182.8|36162.8|36201.7|36181.7|36148.2|36128.2|287
1697719500000|2023-10-19 12:45:00|36181.3|36161.3|36168.9|36148.9|36185.3|36165.3|36163.8|36143.8|167
1697719800000|2023-10-19 12:50:00|36166.4|36146.4|36168.9|36148.9|36173.9|36153.9|36143.9|36123.9|233
1697720100000|2023-10-19 12:55:00|36167.8|36147.8|36162.8|36142.8|36168.9|36148.9|36150.3|36130.3|189
1697720400000|2023-10-19 13:00:00|36163.9|36143.9|36138.2|36118.2|36165.3|36145.3|36113.2|36093.2|828
1697720700000|2023-10-19 13:05:00|36139.3|36119.3|36086.8|36066.8|36143.2|36123.2|36078.2|36058.2|375
1697721000000|2023-10-19 13:10:00|36085.7|36065.7|36079.3|36059.3|36110.7|36090.7|36073.2|36053.2|279
1697721300000|2023-10-19 13:15:00|36078.3|36058.3|36125.1|36105.1|36137.6|36117.6|36078.3|36058.3|378
1697721600000|2023-10-19 13:20:00|36126.2|36106.2|36072.2|36052.2|36127.6|36107.6|36064.7|36044.7|229
1697721900000|2023-10-19 13:25:00|36071.2|36051.2|36034.7|36014.7|36086.2|36066.2|36026.2|36006.2|411
1697722200000|2023-10-19 13:30:00|36032.2|36012.2|35985.1|35965.1|36038.7|36018.7|35980.1|35960.1|761
1697722500000|2023-10-19 13:35:00|35985.5|35965.5|36026.2|36006.2|36032.7|36012.7|35956.6|35936.6|634
1697722800000|2023-10-19 13:40:00|36027.7|36007.7|36044.8|36024.8|36059.8|36039.8|36021.2|36001.2|371
1697723100000|2023-10-19 13:45:00|36046.2|36026.2|36053|36033|36061.9|36041.9|36019.8|35999.8|550
1697723400000|2023-10-19 13:50:00|36054|36034|36025.9|36005.9|36055.5|36035.5|36016.9|35996.9|415
1697723700000|2023-10-19 13:55:00|36024.4|36004.4|36038.4|36018.4|36054.4|36034.4|36015.9|35995.9|310
1697724000000|2023-10-19 14:00:00|36037.3|36017.3|35993.8|35973.8|36054.8|36034.8|35977.7|35957.7|446
1697724300000|2023-10-19 14:05:00|35992.7|35972.7|36001.3|35981.3|36008.8|35988.8|35972.7|35952.7|227
1697724600000|2023-10-19 14:10:00|36003.4|35983.4|36000.2|35980.2|36016.3|35996.3|35986.3|35966.3|313
1697724900000|2023-10-19 14:15:00|36002.7|35982.7|35977.8|35957.8|36007.7|35987.7|35949.2|35929.2|387
1697725200000|2023-10-19 14:20:00|35979.2|35959.2|35997.8|35977.8|36004.2|35984.2|35967.8|35947.8|234
1697725500000|2023-10-19 14:25:00|36000.3|35980.3|35972.1|35952.1|36007.8|35987.8|35970.3|35950.3|234
1697725800000|2023-10-19 14:30:00|35968.2|35948.2|35967.8|35947.8|35981.7|35961.7|35935.7|35915.7|318
1697726100000|2023-10-19 14:35:00|35969.2|35949.2|35961.8|35941.8|35990.3|35970.3|35954.3|35934.3|260
1697726400000|2023-10-19 14:40:00|35963.2|35943.2|35934.3|35914.3|35969.3|35949.3|35923.2|35903.2|466
1697726700000|2023-10-19 14:45:00|35935.7|35915.7|35929.3|35909.3|35944.3|35924.3|35922.8|35902.8|252
1697727000000|2023-10-19 14:50:00|35927.8|35907.8|35959.3|35939.3|35969.3|35949.3|35920.7|35900.7|395
1697727300000|2023-10-19 14:55:00|35960.4|35940.4|35921.2|35901.2|35969.3|35949.3|35918.7|35898.7|435
1697727600000|2023-10-19 15:00:00|35923.7|35903.7|35969.3|35949.3|35975.8|35955.8|35915.8|35895.8|549
1697727900000|2023-10-19 15:05:00|35970.4|35950.4|36016.8|35996.8|36029.3|36009.3|35960.8|35940.8|349
1697728200000|2023-10-19 15:10:00|36017.9|35997.9|36028.6|36008.6|36035|36015|36010.4|35990.4|303
1697728500000|2023-10-19 15:15:00|36027.5|36007.5|36027.5|36007.5|36038.6|36018.6|36020|36000|174
1697728800000|2023-10-19 15:20:00|36026.5|36006.5|36089.6|36069.6|36107.1|36087.1|36020|36000|325
1697729100000|2023-10-19 15:25:00|36091.1|36071.1|36091.1|36071.1|36103.6|36083.6|36077.5|36057.5|222
1697729400000|2023-10-19 15:30:00|36092.2|36072.2|36108.6|36088.6|36127.2|36107.2|36078.6|36058.6|325
1697729700000|2023-10-19 15:35:00|36109.7|36089.7|36113.2|36093.2|36143.6|36123.6|36108.6|36088.6|492
1697730000000|2023-10-19 15:40:00|36114.3|36094.3|36123.3|36103.3|36140.8|36120.8|36100.7|36080.7|360
1697730300000|2023-10-19 15:45:00|36124.7|36104.7|36124.3|36104.3|36145.8|36125.8|36115.8|36095.8|313
1697730600000|2023-10-19 15:50:00|36123.3|36103.3|36100.8|36080.8|36124.3|36104.3|36089.7|36069.7|185
1697730900000|2023-10-19 15:55:00|36097.2|36077.2|36080.8|36060.8|36098.3|36078.3|36075.8|36055.8|243
1697731200000|2023-10-19 16:00:00|36081.8|36061.8|36150.8|36130.8|36199.8|36179.8|36029.7|36009.7|1203
1697731500000|2023-10-19 16:05:00|36152.3|36132.3|36118.7|36098.7|36174.8|36154.8|36109.8|36089.8|302
1697731800000|2023-10-19 16:10:00|36121.2|36101.2|36146.9|36126.9|36164.4|36144.4|36119.8|36099.8|160
1697732100000|2023-10-19 16:15:00|36145.8|36125.8|36201.9|36181.9|36213.3|36193.3|36140.8|36120.8|222
1697732400000|2023-10-19 16:20:00|36203.3|36183.3|36187.3|36167.3|36234.4|36214.4|36185.9|36165.9|389
1697732700000|2023-10-19 16:25:00|36188.4|36168.4|36131.3|36111.3|36193.4|36173.4|36114.8|36094.8|359
1697733000000|2023-10-19 16:30:00|36130.2|36110.2|36082.3|36062.3|36148.8|36128.8|36067.3|36047.3|272
1697733300000|2023-10-19 16:35:00|36081.3|36061.3|36041.7|36021.7|36083.8|36063.8|36001.7|35981.7|627
1697733600000|2023-10-19 16:40:00|36046.7|36026.7|36051.3|36031.3|36088.8|36068.8|36011.7|35991.7|431
1697733900000|2023-10-19 16:45:00|36053.8|36033.8|36113.8|36093.8|36118.8|36098.8|36051.3|36031.3|292
1697734200000|2023-10-19 16:50:00|36115.3|36095.3|36183.8|36163.8|36184.9|36164.9|36109.9|36089.9|423
1697734500000|2023-10-19 16:55:00|36182.4|36162.4|36212.4|36192.4|36231.3|36211.3|36181.3|36161.3|1181
1697734800000|2023-10-19 17:00:00|36216|36196|36236|36216|36259.9|36239.9|36216|36196|417
1697735100000|2023-10-19 17:05:00|36234.5|36214.5|36231|36211|36262.4|36242.4|36226|36206|267
1697735400000|2023-10-19 17:10:00|36232.4|36212.4|36223.9|36203.9|36248.5|36228.5|36218.9|36198.9|144
1697735700000|2023-10-19 17:15:00|36224.9|36204.9|36258.9|36238.9|36275.3|36255.3|36212.4|36192.4|235
1697736000000|2023-10-19 17:20:00|36257.5|36237.5|36214.3|36194.3|36271.4|36251.4|36214.3|36194.3|255
1697736300000|2023-10-19 17:25:00|36216.8|36196.8|36216.8|36196.8|36221.8|36201.8|36191.8|36171.8|189
1697736600000|2023-10-19 17:30:00|36219.3|36199.3|36231.4|36211.4|36261.4|36241.4|36215.4|36195.4|204
1697736900000|2023-10-19 17:35:00|36232.5|36212.5|36192.9|36172.9|36237.5|36217.5|36187.9|36167.9|164
1697737200000|2023-10-19 17:40:00|36194|36174|36180|36160|36196.9|36176.9|36174|36154|139
1697737500000|2023-10-19 17:45:00|36181.1|36161.1|36187.5|36167.5|36192.5|36172.5|36174|36154|60
1697737800000|2023-10-19 17:50:00|36188.6|36168.6|36192.5|36172.5|36204|36184|36187.5|36167.5|97
1697738100000|2023-10-19 17:55:00|36191.1|36171.1|36206.5|36186.5|36222.5|36202.5|36191.1|36171.1|125
1697738400000|2023-10-19 18:00:00|36205.5|36185.5|36240.1|36220.1|36250.1|36230.1|36204|36184|145
1697738700000|2023-10-19 18:05:00|36241.1|36221.1|36222.6|36202.6|36250.1|36230.1|36222.6|36202.6|56
1697739000000|2023-10-19 18:10:00|36224|36204|36245.1|36225.1|36252.6|36232.6|36224|36204|57
1697739300000|2023-10-19 18:15:00|36247.6|36227.6|36252.6|36232.6|36264.1|36244.1|36237.6|36217.6|62
1697739600000|2023-10-19 18:20:00|36251.6|36231.6|36219.1|36199.1|36251.6|36231.6|36217.6|36197.6|53
1697739900000|2023-10-19 18:25:00|36217.6|36197.6|36230.1|36210.1|36230.1|36210.1|36214.1|36194.1|34
1697740200000|2023-10-19 18:30:00|36229.1|36209.1|36197.6|36177.6|36230.1|36210.1|36197.6|36177.6|95
1697740500000|2023-10-19 18:35:00|36199.1|36179.1|36189.1|36169.1|36199.1|36179.1|36175.6|36155.6|127
1697740800000|2023-10-19 18:40:00|36190.6|36170.6|36157|36137|36190.6|36170.6|36145.6|36125.6|207
1697741100000|2023-10-19 18:45:00|36158.1|36138.1|36142|36122|36167|36147|36132|36112|103
1697741400000|2023-10-19 18:50:00|36141|36121|36122.1|36102.1|36142.1|36122.1|36122.1|36102.1|73
1697741700000|2023-10-19 18:55:00|36123.1|36103.1|36137.1|36117.1|36152.1|36132.1|36113.5|36093.5|90
1697742000000|2023-10-19 19:00:00|36142.1|36122.1|36153.5|36133.5|36157.1|36137.1|36137.1|36117.1|72
1697742300000|2023-10-19 19:05:00|36152.1|36132.1|36142.1|36122.1|36152.1|36132.1|36137.1|36117.1|30
1697742600000|2023-10-19 19:10:00|36143.1|36123.1|36148.6|36128.6|36162.1|36142.1|36134.6|36114.6|77
1697742900000|2023-10-19 19:15:00|36149.6|36129.6|36154.6|36134.6|36156.1|36136.1|36132.1|36112.1|52
1697743200000|2023-10-19 19:20:00|36156.1|36136.1|36152.1|36132.1|36157.1|36137.1|36137.1|36117.1|74
1697743500000|2023-10-19 19:25:00|36153.6|36133.6|36162.1|36142.1|36162.1|36142.1|36145.7|36125.7|53
1697743800000|2023-10-19 19:30:00|36165.7|36145.7|36172.2|36152.2|36180.7|36160.7|36161.1|36141.1|62
1697744100000|2023-10-19 19:35:00|36173.6|36153.6|36167.2|36147.2|36182.2|36162.2|36167.2|36147.2|31
1697744400000|2023-10-19 19:40:00|36172.2|36152.2|36142.2|36122.2|36172.2|36152.2|36142.2|36122.2|60
1697744700000|2023-10-19 19:45:00|36140.1|36120.1|36129.7|36109.7|36147.2|36127.2|36124.7|36104.7|311
1697745000000|2023-10-19 19:50:00|36130.8|36110.8|36141.6|36121.6|36151.6|36131.6|36127.2|36107.2|158
1697745300000|2023-10-19 19:55:00|36140.1|36120.1|36125.1|36105.1|36145.1|36125.1|36125.1|36105.1|79
1697745600000|2023-10-19 20:00:00|36126.6|36106.6|36102.2|36082.2|36131.2|36111.2|36097.2|36077.2|124
1697745900000|2023-10-19 20:05:00|36101.2|36081.2|36095.8|36075.8|36101.2|36081.2|36090.8|36070.8|29
1697746200000|2023-10-19 20:10:00|36093.3|36073.3|36085.8|36065.8|36095.8|36075.8|36082.3|36062.3|41
1697746500000|2023-10-19 20:15:00|36082.3|36062.3|36093.3|36073.3|36095.8|36075.8|36080.8|36060.8|46
1697746800000|2023-10-19 20:20:00|36092.3|36072.3|36080.8|36060.8|36092.3|36072.3|36073.3|36053.3|43
1697747100000|2023-10-19 20:25:00|36078.3|36058.3|36078.4|36058.4|36083.4|36063.4|36075.9|36055.9|27
1697747400000|2023-10-19 20:30:00|36077.3|36057.3|36067.3|36047.3|36080.9|36060.9|36065.9|36045.9|61
1697747700000|2023-10-19 20:35:00|36065.9|36045.9|36067.3|36047.3|36068.4|36048.4|36065.9|36045.9|27
1697748000000|2023-10-19 20:40:00|36068.4|36048.4|36069.8|36049.8|36073.8|36053.8|36067.3|36047.3|32
1697748300000|2023-10-19 20:45:00|36069.9|36049.9|36062.4|36042.4|36069.9|36049.9|36062.4|36042.4|23
1697748600000|2023-10-19 20:50:00|36060.3|36040.3|36062.4|36042.4|36066.3|36046.3|36057.4|36037.4|47
1697748900000|2023-10-19 20:55:00|36066.3|36046.3|36074.9|36054.9|36075.9|36055.9|36062.4|36042.4|31
1697752800000|2023-10-19 22:00:00|36097|36077|36061.5|36041.5|36097|36077|36055.1|36035.1|68
1697753100000|2023-10-19 22:05:00|36060.5|36040.5|36054|36034|36060.5|36040.5|36046.5|36026.5|26
1697753400000|2023-10-19 22:10:00|36055.5|36035.5|36064|36044|36064|36044|36049|36029|71
1697753700000|2023-10-19 22:15:00|36059|36039|36067.6|36047.6|36072.6|36052.6|36056.6|36036.6|60
1697754000000|2023-10-19 22:20:00|36065.1|36045.1|36064.1|36044.1|36069.1|36049.1|36064.1|36044.1|11
1697754300000|2023-10-19 22:25:00|36065.5|36045.5|36069.1|36049.1|36069.1|36049.1|36065.5|36045.5|4
1697754600000|2023-10-19 22:30:00|36064.1|36044.1|36063.1|36043.1|36066.6|36046.6|36060.5|36040.5|16
1697754900000|2023-10-19 22:35:00|36064.1|36044.1|36054.1|36034.1|36064.1|36044.1|36052.7|36032.7|8
1697755200000|2023-10-19 22:40:00|36049.1|36029.1|36048.1|36028.1|36054.1|36034.1|36042.7|36022.7|26
1697755500000|2023-10-19 22:45:00|36047|36027|36049.1|36029.1|36049.1|36029.1|36043.1|36023.1|8
1697755800000|2023-10-19 22:50:00|36050.2|36030.2|36054.2|36034.2|36054.2|36034.2|36041.6|36021.6|25
1697756100000|2023-10-19 22:55:00|36053.1|36033.1|36034.2|36014.2|36054.2|36034.2|36032.1|36012.1|70
1697756400000|2023-10-19 23:00:00|36029.2|36009.2|36028.1|36008.1|36035.2|36015.2|36023.1|36003.1|84
1697756700000|2023-10-19 23:05:00|36029.2|36009.2|36034.2|36014.2|36036.7|36016.7|36024.2|36004.2|34
1697757000000|2023-10-19 23:10:00|36035.2|36015.2|36040.3|36020.3|36040.3|36020.3|36030.2|36010.2|15
1697757300000|2023-10-19 23:15:00|36039.2|36019.2|36034.2|36014.2|36039.2|36019.2|36029.2|36009.2|8
1697757600000|2023-10-19 23:20:00|36032.8|36012.8|36029.2|36009.2|36032.8|36012.8|36019.2|35999.2|16
1697757900000|2023-10-19 23:25:00|36034.2|36014.2|36034.2|36014.2|36035.3|36015.3|36030.3|36010.3|12
1697758200000|2023-10-19 23:30:00|36034.3|36014.3|36040.3|36020.3|36052.8|36032.8|36031.8|36011.8|21
1697758500000|2023-10-19 23:35:00|36039.3|36019.3|36034.3|36014.3|36039.3|36019.3|36034.3|36014.3|6
1697758800000|2023-10-19 23:40:00|36029.3|36009.3|36039.3|36019.3|36045.3|36025.3|36029.3|36009.3|51
1697759100000|2023-10-19 23:45:00|36034.3|36014.3|36029.3|36009.3|36035.3|36015.3|36024.3|36004.3|23
1697759400000|2023-10-19 23:50:00|36028.3|36008.3|36029.3|36009.3|36034.3|36014.3|36024.3|36004.3|25
1697759700000|2023-10-19 23:55:00|36028.3|36008.3|36044.3|36024.3|36050.4|36030.4|36024.3|36004.3|53
1697760000000|2023-10-20 00:00:00|36039.3|36019.3|36016.8|35996.8|36045.8|36025.8|36014.3|35994.3|170
1697760300000|2023-10-20 00:05:00|36015.8|35995.8|36040.8|36020.8|36041.9|36021.9|36011.8|35991.8|121
1697760600000|2023-10-20 00:10:00|36045.8|36025.8|36020.8|36000.8|36045.8|36025.8|36020.8|36000.8|83
1697760900000|2023-10-20 00:15:00|36019.4|35999.4|36010.8|35990.8|36024.8|36004.8|36000.8|35980.8|78
1697761200000|2023-10-20 00:20:00|36008.3|35988.3|36016.9|35996.9|36019.4|35999.4|36005.8|35985.8|51
1697761500000|2023-10-20 00:25:00|36015.9|35995.9|36020.9|36000.9|36020.9|36000.9|36005.9|35985.9|56
1697761800000|2023-10-20 00:30:00|36019.4|35999.4|36058|36038|36058|36038|36016.9|35996.9|104
1697762100000|2023-10-20 00:35:00|36059.4|36039.4|36058|36038|36083|36063|36055.9|36035.9|130
1697762400000|2023-10-20 00:40:00|36059|36039|36053|36033|36059|36039|36048|36028|67
1697762700000|2023-10-20 00:45:00|36049.5|36029.5|36040.5|36020.5|36058|36038|36033|36013|113
1697763000000|2023-10-20 00:50:00|36038|36018|36044.1|36024.1|36045.5|36025.5|36033|36013|103
1697763300000|2023-10-20 00:55:00|36045.1|36025.1|36025.5|36005.5|36046.6|36026.6|36018|35998|164
1697763600000|2023-10-20 01:00:00|36019.1|35999.1|36028|36008|36034.1|36014.1|35989.5|35969.5|699
1697763900000|2023-10-20 01:05:00|36027|36007|36028.1|36008.1|36033.1|36013.1|35999.5|35979.5|333
1697764200000|2023-10-20 01:10:00|36023.1|36003.1|35985.6|35965.6|36023.1|36003.1|35982|35962|203
1697764500000|2023-10-20 01:15:00|35984.5|35964.5|35971|35951|35986|35966|35926.6|35906.6|534
1697764800000|2023-10-20 01:20:00|35966|35946|35996|35976|35998.1|35978.1|35952.5|35932.5|230
1697765100000|2023-10-20 01:25:00|35994.6|35974.6|36010|35990|36021|36001|35994.6|35974.6|142
1697765400000|2023-10-20 01:30:00|36011|35991|36042.1|36022.1|36046|36026|36010|35990|188
1697765700000|2023-10-20 01:35:00|36041|36021|36032.1|36012.1|36053.6|36033.6|36026|36006|169
1697766000000|2023-10-20 01:40:00|36036.1|36016.1|36054.6|36034.6|36068.1|36048.1|36031.1|36011.1|133
1697766300000|2023-10-20 01:45:00|36053.6|36033.6|36069.6|36049.6|36079.6|36059.6|36038.6|36018.6|95
1697766600000|2023-10-20 01:50:00|36067.1|36047.1|36066.1|36046.1|36077.1|36057.1|36055.7|36035.7|83
1697766900000|2023-10-20 01:55:00|36067.1|36047.1|36071.1|36051.1|36075.1|36055.1|36047.6|36027.6|114
1697767200000|2023-10-20 02:00:00|36067.6|36047.6|36053.6|36033.6|36070.1|36050.1|36025.1|36005.1|129
1697767500000|2023-10-20 02:05:00|36051.1|36031.1|36047.2|36027.2|36069.7|36049.7|36043.6|36023.6|95
1697767800000|2023-10-20 02:10:00|36046.1|36026.1|36047.2|36027.2|36051.1|36031.1|36026.1|36006.1|91
1697768100000|2023-10-20 02:15:00|36046.2|36026.2|36049.7|36029.7|36061.2|36041.2|36036.2|36016.2|51
1697768400000|2023-10-20 02:20:00|36051.2|36031.2|36046.2|36026.2|36071.2|36051.2|36046.2|36026.2|31
1697768700000|2023-10-20 02:25:00|36045.1|36025.1|36030.2|36010.2|36045.1|36025.1|36016.2|35996.2|73
1697769000000|2023-10-20 02:30:00|36031.2|36011.2|36058.7|36038.7|36061.2|36041.2|36025.2|36005.2|107
1697769300000|2023-10-20 02:35:00|36057.3|36037.3|36083.7|36063.7|36091.2|36071.2|36057.3|36037.3|110
1697769600000|2023-10-20 02:40:00|36081.2|36061.2|36084.8|36064.8|36114.8|36094.8|36071.8|36051.8|184
1697769900000|2023-10-20 02:45:00|36086.9|36066.9|36102.3|36082.3|36104.8|36084.8|36080.8|36060.8|74
1697770200000|2023-10-20 02:50:00|36099.8|36079.8|36113.3|36093.3|36118.3|36098.3|36087.3|36067.3|105
1697770500000|2023-10-20 02:55:00|36112.3|36092.3|36107.3|36087.3|36112.3|36092.3|36087.3|36067.3|47
1697770800000|2023-10-20 03:00:00|36108.4|36088.4|36077.3|36057.3|36108.4|36088.4|36073.4|36053.4|56
1697771100000|2023-10-20 03:05:00|36074.8|36054.8|36073.4|36053.4|36078.4|36058.4|36068.4|36048.4|50
1697771400000|2023-10-20 03:10:00|36072.3|36052.3|36057.4|36037.4|36076.3|36056.3|36054.9|36034.9|82
1697771700000|2023-10-20 03:15:00|36058.8|36038.8|36050.3|36030.3|36058.8|36038.8|36043.8|36023.8|107
1697772000000|2023-10-20 03:20:00|36051.3|36031.3|36040.3|36020.3|36070.3|36050.3|36040.3|36020.3|87
1697772300000|2023-10-20 03:25:00|36037.8|36017.8|36025.3|36005.3|36041.3|36021.3|36011.4|35991.4|102
1697772600000|2023-10-20 03:30:00|36022.8|36002.8|36020.3|36000.3|36032.8|36012.8|36016.4|35996.4|30
1697772900000|2023-10-20 03:35:00|36017.8|35997.8|36007.8|35987.8|36021.4|36001.4|36007.8|35987.8|32
1697773200000|2023-10-20 03:40:00|36002.8|35982.8|36015.4|35995.4|36017.9|35997.9|36002.8|35982.8|40
1697773500000|2023-10-20 03:45:00|36014.3|35994.3|35997.9|35977.9|36014.3|35994.3|35997.9|35977.9|46
1697773800000|2023-10-20 03:50:00|35991.4|35971.4|35996.4|35976.4|36001.4|35981.4|35990.4|35970.4|34
1697774100000|2023-10-20 03:55:00|35998.9|35978.9|35992.9|35972.9|36001.4|35981.4|35990.4|35970.4|16
1697774400000|2023-10-20 04:00:00|35987.9|35967.9|35981.5|35961.5|35987.9|35967.9|35981.4|35961.4|28
1697774700000|2023-10-20 04:05:00|35979|35959|35976.5|35956.5|35981.5|35961.5|35971.5|35951.5|32
1697775000000|2023-10-20 04:10:00|35975.4|35955.4|35966.5|35946.5|35976.5|35956.5|35959|35939|88
1697775300000|2023-10-20 04:15:00|35961.5|35941.5|35952.5|35932.5|35961.5|35941.5|35951.5|35931.5|47
1697775600000|2023-10-20 04:20:00|35954|35934|35961.5|35941.5|35966.5|35946.5|35951.5|35931.5|28
1697775900000|2023-10-20 04:25:00|35960.5|35940.5|35941.5|35921.5|35960.5|35940.5|35941.5|35921.5|95
1697776200000|2023-10-20 04:30:00|35947.6|35927.6|35941.5|35921.5|35951.5|35931.5|35937.6|35917.6|47
1697776500000|2023-10-20 04:35:00|35946.5|35926.5|35937.6|35917.6|35948.6|35928.6|35936.5|35916.5|51
1697776800000|2023-10-20 04:40:00|35936.6|35916.6|35925.1|35905.1|35936.6|35916.6|35916.6|35896.6|108
1697777100000|2023-10-20 04:45:00|35923|35903|35897.6|35877.6|35927.6|35907.6|35892.6|35872.6|144
1697777400000|2023-10-20 04:50:00|35895.1|35875.1|35900.1|35880.1|35905.1|35885.1|35893.7|35873.7|101
1697777700000|2023-10-20 04:55:00|35901.6|35881.6|35907.6|35887.6|35920.1|35900.1|35896.6|35876.6|93
1697778000000|2023-10-20 05:00:00|35906.6|35886.6|35902.7|35882.7|35917.2|35897.2|35894.1|35874.1|126
1697778300000|2023-10-20 05:05:00|35901.6|35881.6|35898.1|35878.1|35910.2|35890.2|35892.7|35872.7|105
1697778600000|2023-10-20 05:10:00|35896.6|35876.6|35911.6|35891.6|35911.6|35891.6|35894.1|35874.1|50
1697778900000|2023-10-20 05:15:00|35915.6|35895.6|35926.7|35906.7|35931.7|35911.7|35915.6|35895.6|94
1697779200000|2023-10-20 05:20:00|35925.6|35905.6|35919.2|35899.2|35926.7|35906.7|35911.7|35891.7|59
1697779500000|2023-10-20 05:25:00|35920.6|35900.6|35921.7|35901.7|35931.7|35911.7|35910.6|35890.6|116
1697779800000|2023-10-20 05:30:00|35922.7|35902.7|35932.7|35912.7|35956.7|35936.7|35922.7|35902.7|337
1697780100000|2023-10-20 05:35:00|35931.7|35911.7|35915.7|35895.7|35954.2|35934.2|35903.2|35883.2|196
1697780400000|2023-10-20 05:40:00|35914.6|35894.6|35917.8|35897.8|35936.7|35916.7|35906.7|35886.7|133
1697780700000|2023-10-20 05:45:00|35916.7|35896.7|35931.7|35911.7|35937.8|35917.8|35912.8|35892.8|119
1697781000000|2023-10-20 05:50:00|35930.7|35910.7|35937.8|35917.8|35941.8|35921.8|35916.7|35896.7|169
1697781300000|2023-10-20 05:55:00|35936.8|35916.8|35961.8|35941.8|35977.8|35957.8|35930.3|35910.3|154
1697781600000|2023-10-20 06:00:00|35953.2|35933.2|35901.8|35881.8|35958.2|35938.2|35897.8|35877.8|357
1697781900000|2023-10-20 06:05:00|35896.8|35876.8|35886.8|35866.8|35896.8|35876.8|35865.7|35845.7|300
1697782200000|2023-10-20 06:10:00|35884.3|35864.3|35838.3|35818.3|35884.3|35864.3|35831.8|35811.8|383
1697782500000|2023-10-20 06:15:00|35839.7|35819.7|35828.3|35808.3|35859.7|35839.7|35810.8|35790.8|329
1697782800000|2023-10-20 06:20:00|35826.8|35806.8|35819.8|35799.8|35831.8|35811.8|35785.8|35765.8|258
1697783100000|2023-10-20 06:25:00|35818.3|35798.3|35789.8|35769.8|35823.3|35803.3|35781.8|35761.8|321
1697783400000|2023-10-20 06:30:00|35790.8|35770.8|35763.3|35743.3|35800.8|35780.8|35759.8|35739.8|581
1697783700000|2023-10-20 06:35:00|35762.3|35742.3|35744.8|35724.8|35782.3|35762.3|35742.7|35722.7|325
1697784000000|2023-10-20 06:40:00|35743.8|35723.8|35761.7|35741.7|35772.7|35752.7|35731.3|35711.3|355
1697784300000|2023-10-20 06:45:00|35762.7|35742.7|35732.8|35712.8|35764.2|35744.2|35721.7|35701.7|369
1697784600000|2023-10-20 06:50:00|35734.2|35714.2|35752.8|35732.8|35757.8|35737.8|35722.8|35702.8|324
1697784900000|2023-10-20 06:55:00|35757.8|35737.8|35758.2|35738.2|35777.8|35757.8|35742.8|35722.8|341
1697785200000|2023-10-20 07:00:00|35762.8|35742.8|35727.8|35707.8|35762.8|35742.8|35694.3|35674.3|419
1697785500000|2023-10-20 07:05:00|35729.3|35709.3|35732.8|35712.8|35747.8|35727.8|35706.8|35686.8|380
1697785800000|2023-10-20 07:10:00|35737.8|35717.8|35763.9|35743.9|35806.8|35786.8|35734.3|35714.3|211
1697786100000|2023-10-20 07:15:00|35762.8|35742.8|35767.8|35747.8|35787.8|35767.8|35737.8|35717.8|175
1697786400000|2023-10-20 07:20:00|35763.9|35743.9|35834.9|35814.9|35836.4|35816.4|35762.8|35742.8|190
1697786700000|2023-10-20 07:25:00|35833.9|35813.9|35829.9|35809.9|35854.9|35834.9|35813.9|35793.9|194
1697787000000|2023-10-20 07:30:00|35828.9|35808.9|35855|35835|35860|35840|35814.9|35794.9|88
1697787300000|2023-10-20 07:35:00|35852.9|35832.9|35877.5|35857.5|35890|35870|35850|35830|184
1697787600000|2023-10-20 07:40:00|35876.4|35856.4|35858.5|35838.5|35890|35870|35841|35821|216
1697787900000|2023-10-20 07:45:00|35860|35840|35900|35880|35944|35924|35860|35840|301
1697788200000|2023-10-20 07:50:00|35901|35881|35946|35926|35962.5|35942.5|35900|35880|264
1697788500000|2023-10-20 07:55:00|35945|35925|35925.5|35905.5|35984|35964|35920|35900|272
1697788800000|2023-10-20 08:00:00|35926.5|35906.5|35891.5|35871.5|35931.9|35911.9|35871.5|35851.5|268
1697789100000|2023-10-20 08:05:00|35885|35865|35925.1|35905.1|35931.5|35911.5|35844|35824|280
1697789400000|2023-10-20 08:10:00|35921.5|35901.5|35896.5|35876.5|35970.1|35950.1|35896.5|35876.5|237
1697789700000|2023-10-20 08:15:00|35895.1|35875.1|35909|35889|35925.1|35905.1|35891.5|35871.5|87
1697790000000|2023-10-20 08:20:00|35910.1|35890.1|35962.6|35942.6|35992|35972|35910.1|35890.1|182
1697790300000|2023-10-20 08:25:00|35961.6|35941.6|35958|35938|35973|35953|35955.5|35935.5|101
1697790600000|2023-10-20 08:30:00|35957|35937|35968.1|35948.1|35978.1|35958.1|35942|35922|126
1697790900000|2023-10-20 08:35:00|35966.6|35946.6|35988.1|35968.1|35999.1|35979.1|35963.1|35943.1|207
1697791200000|2023-10-20 08:40:00|35987|35967|35954.1|35934.1|35998.1|35978.1|35954.1|35934.1|106
1697791500000|2023-10-20 08:45:00|35957.1|35937.1|35989.1|35969.1|35993.1|35973.1|35955.6|35935.6|130
1697791800000|2023-10-20 08:50:00|35990.2|35970.2|35968.1|35948.1|36015.6|35995.6|35963.1|35943.1|207
1697792100000|2023-10-20 08:55:00|35965.6|35945.6|35944.2|35924.2|35975.2|35955.2|35933.1|35913.1|176
1697792400000|2023-10-20 09:00:00|35945.6|35925.6|36003.1|35983.1|36010.6|35990.6|35945.6|35925.6|148
1697792700000|2023-10-20 09:05:00|36002.1|35982.1|35993.2|35973.2|36008.1|35988.1|35988.1|35968.1|147
1697793000000|2023-10-20 09:10:00|35995.7|35975.7|35985.2|35965.2|36024.2|36004.2|35975.2|35955.2|92
1697793300000|2023-10-20 09:15:00|35986.3|35966.3|35986.3|35966.3|35996.3|35976.3|35981.3|35961.3|34
1697793600000|2023-10-20 09:20:00|35987.3|35967.3|35973.8|35953.8|35992.7|35972.7|35965.3|35945.3|142
1697793900000|2023-10-20 09:25:00|35978.8|35958.8|35976.3|35956.3|36000.3|35980.3|35975.3|35955.3|69
1697794200000|2023-10-20 09:30:00|35978.8|35958.8|35991.3|35971.3|35991.3|35971.3|35973.8|35953.8|52
1697794500000|2023-10-20 09:35:00|35990.3|35970.3|35971.3|35951.3|35993.8|35973.8|35971.3|35951.3|39
1697794800000|2023-10-20 09:40:00|35975.3|35955.3|35995.3|35975.3|35997.8|35977.8|35971.3|35951.3|78
1697795100000|2023-10-20 09:45:00|35996.4|35976.4|35961.4|35941.4|35998.9|35978.9|35947.4|35927.4|76
1697795400000|2023-10-20 09:50:00|35965.3|35945.3|35985.3|35965.3|35995.3|35975.3|35963.9|35943.9|52
1697795700000|2023-10-20 09:55:00|35987.4|35967.4|35985.4|35965.4|36001.4|35981.4|35975.4|35955.4|122
1697796000000|2023-10-20 10:00:00|35986.4|35966.4|36005.4|35985.4|36008.9|35988.9|35985.4|35965.4|100
1697796300000|2023-10-20 10:05:00|36009.3|35989.3|35990.4|35970.4|36010.4|35990.4|35986.4|35966.4|93
1697796600000|2023-10-20 10:10:00|35985.4|35965.4|35986.4|35966.4|35997.5|35977.5|35981.4|35961.4|63
1697796900000|2023-10-20 10:15:00|35987.5|35967.5|35976.4|35956.4|36005.4|35985.4|35975.4|35955.4|65
1697797200000|2023-10-20 10:20:00|35977.5|35957.5|35967.9|35947.9|36000.4|35980.4|35966.5|35946.5|63
1697797500000|2023-10-20 10:25:00|35966.5|35946.5|35952.9|35932.9|35979|35959|35951.5|35931.5|68
1697797800000|2023-10-20 10:30:00|35951.5|35931.5|35964|35944|35966.5|35946.5|35940.4|35920.4|116
1697798100000|2023-10-20 10:35:00|35963|35943|35971.5|35951.5|35975.5|35955.5|35959|35939|55
1697798400000|2023-10-20 10:40:00|35970.5|35950.5|35985.5|35965.5|35990.5|35970.5|35965.5|35945.5|77
1697798700000|2023-10-20 10:45:00|35984|35964|36018|35998|36019|35999|35975.5|35955.5|171
1697799000000|2023-10-20 10:50:00|36019|35999|35990.5|35970.5|36019|35999|35975.5|35955.5|123
1697799300000|2023-10-20 10:55:00|35991.5|35971.5|35986.6|35966.6|36010.5|35990.5|35975.5|35955.5|116
1697799600000|2023-10-20 11:00:00|35985.5|35965.5|35934.5|35914.5|35989.1|35969.1|35932|35912|151
1697799900000|2023-10-20 11:05:00|35933.5|35913.5|35978.5|35958.5|35994.5|35974.5|35933.5|35913.5|137
1697800200000|2023-10-20 11:10:00|35982|35962|35968.5|35948.5|35983.5|35963.5|35961|35941|92
1697800500000|2023-10-20 11:15:00|35966|35946|35938.5|35918.5|35968.5|35948.5|35938.5|35918.5|103
1697800800000|2023-10-20 11:20:00|35937.5|35917.5|35914.6|35894.6|35937.5|35917.5|35903.5|35883.5|162
1697801100000|2023-10-20 11:25:00|35913.5|35893.5|35889.6|35869.6|35915.6|35895.6|35877.5|35857.5|188
1697801400000|2023-10-20 11:30:00|35888.5|35868.5|35893.6|35873.6|35903.6|35883.6|35868.6|35848.6|205
1697801700000|2023-10-20 11:35:00|35892.1|35872.1|35869.6|35849.6|35897.1|35877.1|35868.6|35848.6|159
1697802000000|2023-10-20 11:40:00|35868.6|35848.6|35842.1|35822.1|35872.1|35852.1|35829.6|35809.6|284
1697802300000|2023-10-20 11:45:00|35838.6|35818.6|35883.6|35863.6|35883.6|35863.6|35837.1|35817.1|132
1697802600000|2023-10-20 11:50:00|35876.1|35856.1|35832.1|35812.1|35878.6|35858.6|35827.1|35807.1|155
1697802900000|2023-10-20 11:55:00|35828.6|35808.6|35836.7|35816.7|35845.7|35825.7|35822.1|35802.1|231
1697803200000|2023-10-20 12:00:00|35833.2|35813.2|35830.7|35810.7|35845.7|35825.7|35806.7|35786.7|234
1697803500000|2023-10-20 12:05:00|35829.2|35809.2|35898.2|35878.2|35905.7|35885.7|35824.2|35804.2|433
1697803800000|2023-10-20 12:10:00|35896.7|35876.7|35896.3|35876.3|35929.3|35909.3|35885.7|35865.7|540
1697804100000|2023-10-20 12:15:00|35897.8|35877.8|35907.8|35887.8|35922.8|35902.8|35891.3|35871.3|314
1697804400000|2023-10-20 12:20:00|35909.3|35889.3|35879.3|35859.3|35914.3|35894.3|35870.8|35850.8|295
1697804700000|2023-10-20 12:25:00|35877.2|35857.2|35880.8|35860.8|35890.8|35870.8|35840.8|35820.8|305
1697805000000|2023-10-20 12:30:00|35883.3|35863.3|35895.8|35875.8|35908.3|35888.3|35883.3|35863.3|152
1697805300000|2023-10-20 12:35:00|35896.8|35876.8|35901.8|35881.8|35910.8|35890.8|35889.3|35869.3|117
1697805600000|2023-10-20 12:40:00|35903.3|35883.3|35895.8|35875.8|35915.8|35895.8|35887.3|35867.3|145
1697805900000|2023-10-20 12:45:00|35892.3|35872.3|35897.3|35877.3|35902.3|35882.3|35892.3|35872.3|139
1697806200000|2023-10-20 12:50:00|35895.8|35875.8|35865.3|35845.3|35897.3|35877.3|35863.8|35843.8|170
1697806500000|2023-10-20 12:55:00|35863.2|35843.2|35842.3|35822.3|35865.3|35845.3|35827.3|35807.3|331
1697806800000|2023-10-20 13:00:00|35843.8|35823.8|35896.3|35876.3|35919.8|35899.8|35843.8|35823.8|680
1697807100000|2023-10-20 13:05:00|35897.3|35877.3|35893.8|35873.8|35898.8|35878.8|35820.3|35800.3|431
1697807400000|2023-10-20 13:10:00|35892.8|35872.8|35887.4|35867.4|35929.9|35909.9|35875.9|35855.9|215
1697807700000|2023-10-20 13:15:00|35888.4|35868.4|35885.9|35865.9|35900.9|35880.9|35849.4|35829.4|304
1697808000000|2023-10-20 13:20:00|35887.4|35867.4|35893.4|35873.4|35922.4|35902.4|35885.9|35865.9|158
1697808300000|2023-10-20 13:25:00|35892.4|35872.4|35880.9|35860.9|35917.4|35897.4|35872.4|35852.4|271
1697808600000|2023-10-20 13:30:00|35879.9|35859.9|35913.9|35893.9|35921|35901|35862.4|35842.4|405
1697808900000|2023-10-20 13:35:00|35912.4|35892.4|35878.9|35858.9|35912.4|35892.4|35865.4|35845.4|271
1697809200000|2023-10-20 13:40:00|35880.4|35860.4|35862.9|35842.9|35885.4|35865.4|35855.4|35835.4|256
1697809500000|2023-10-20 13:45:00|35860.4|35840.4|35905.6|35885.6|35916|35896|35841.4|35821.4|467
1697809800000|2023-10-20 13:50:00|35907|35887|35985.6|35965.6|35991.6|35971.6|35907|35887|552
1697810100000|2023-10-20 13:55:00|35986.6|35966.6|36001.6|35981.6|36033.1|36013.1|35973.1|35953.1|536
1697810400000|2023-10-20 14:00:00|36000.6|35980.6|36028.1|36008.1|36078.1|36058.1|36000.6|35980.6|581
1697810700000|2023-10-20 14:05:00|36031.6|36011.6|36063.1|36043.1|36063.1|36043.1|36025.2|36005.2|340
1697811000000|2023-10-20 14:10:00|36067.1|36047.1|36044.6|36024.6|36073.1|36053.1|36035.6|36015.6|340
1697811300000|2023-10-20 14:15:00|36040|36020|35934|35914|36044.6|36024.6|35934|35914|528
1697811600000|2023-10-20 14:20:00|35931.5|35911.5|35924|35904|35957.6|35937.6|35914|35894|466
1697811900000|2023-10-20 14:25:00|35925.5|35905.5|35888|35868|35934|35914|35880.5|35860.5|362
1697812200000|2023-10-20 14:30:00|35885.5|35865.5|35971.6|35951.6|35975.5|35955.5|35885.5|35865.5|347
1697812500000|2023-10-20 14:35:00|35972.6|35952.6|35949.1|35929.1|35985.5|35965.5|35948.1|35928.1|371
1697812800000|2023-10-20 14:40:00|35951.6|35931.6|35956.6|35936.6|35985.6|35965.6|35949.1|35929.1|226
1697813100000|2023-10-20 14:45:00|35958.1|35938.1|35944.1|35924.1|35980.6|35960.6|35929.1|35909.1|330
1697813400000|2023-10-20 14:50:00|35945.6|35925.6|35979.1|35959.1|35993.1|35973.1|35945.6|35925.6|175
1697813700000|2023-10-20 14:55:00|35978.1|35958.1|35974.1|35954.1|35994.1|35974.1|35962.7|35942.7|140
1697814000000|2023-10-20 15:00:00|35975.2|35955.2|36019.2|35999.2|36024.2|36004.2|35975.2|35955.2|309
1697814300000|2023-10-20 15:05:00|36017.7|35997.7|36009.2|35989.2|36022.7|36002.7|35988.1|35968.1|279
1697814600000|2023-10-20 15:10:00|36005.6|35985.6|35983.2|35963.2|36005.6|35985.6|35960.6|35940.6|284
1697814900000|2023-10-20 15:15:00|35984.2|35964.2|35955.7|35935.7|35995.7|35975.7|35945.7|35925.7|244
1697815200000|2023-10-20 15:20:00|35954.2|35934.2|35973.2|35953.2|35980.7|35960.7|35950.7|35930.7|269
1697815500000|2023-10-20 15:25:00|35974.2|35954.2|35968.6|35948.6|35975.7|35955.7|35950.7|35930.7|147
1697815800000|2023-10-20 15:30:00|35965.7|35945.7|35960.7|35940.7|35967.2|35947.2|35947.2|35927.2|196
1697816100000|2023-10-20 15:35:00|35964.2|35944.2|35947.2|35927.2|35985.7|35965.7|35945.7|35925.7|170
1697816400000|2023-10-20 15:40:00|35945.7|35925.7|35937.2|35917.2|35962.2|35942.2|35932.2|35912.2|211
1697816700000|2023-10-20 15:45:00|35938.7|35918.7|35918.7|35898.7|35938.7|35918.7|35890.2|35870.2|848
1697817000000|2023-10-20 15:50:00|35921.2|35901.2|35941.2|35921.2|35948.7|35928.7|35918.7|35898.7|391
1697817300000|2023-10-20 15:55:00|35938.7|35918.7|35937.3|35917.3|35947.3|35927.3|35923.7|35903.7|134
1697817600000|2023-10-20 16:00:00|35936.2|35916.2|35898.7|35878.7|35947.3|35927.3|35897.3|35877.3|181
1697817900000|2023-10-20 16:05:00|35899.8|35879.8|35855.2|35835.2|35903.7|35883.7|35855.2|35835.2|360
1697818200000|2023-10-20 16:10:00|35851.7|35831.7|35847.7|35827.7|35855.2|35835.2|35835.2|35815.2|276
1697818500000|2023-10-20 16:15:00|35846.7|35826.7|35873.8|35853.8|35877.3|35857.3|35835.2|35815.2|197
1697818800000|2023-10-20 16:20:00|35877.3|35857.3|35882.3|35862.3|35882.3|35862.3|35862.3|35842.3|175
1697819100000|2023-10-20 16:25:00|35881.3|35861.3|35853.8|35833.8|35887.3|35867.3|35848.8|35828.8|175
1697819400000|2023-10-20 16:30:00|35852.3|35832.3|35863.8|35843.8|35867.3|35847.3|35851.3|35831.3|226
1697819700000|2023-10-20 16:35:00|35865.9|35845.9|35858.8|35838.8|35885.9|35865.9|35856.3|35836.3|236
1697820000000|2023-10-20 16:40:00|35857.4|35837.4|35852.4|35832.4|35858.8|35838.8|35837.4|35817.4|186
1697820300000|2023-10-20 16:45:00|35848.9|35828.9|35840.9|35820.9|35855.9|35835.9|35837.4|35817.4|199
1697820600000|2023-10-20 16:50:00|35842.4|35822.4|35848.9|35828.9|35850.9|35830.9|35838.9|35818.9|294
1697820900000|2023-10-20 16:55:00|35851.8|35831.8|35860.4|35840.4|35885.9|35865.9|35848.9|35828.9|1289
1697821200000|2023-10-20 17:00:00|35858.9|35838.9|35825.4|35805.4|35860.4|35840.4|35813.9|35793.9|494
1697821500000|2023-10-20 17:05:00|35822.9|35802.9|35804.4|35784.4|35822.9|35802.9|35800.4|35780.4|158
1697821800000|2023-10-20 17:10:00|35802.9|35782.9|35846.9|35826.9|35851.9|35831.9|35796.9|35776.9|147
1697822100000|2023-10-20 17:15:00|35845.4|35825.4|35834.4|35814.4|35855.4|35835.4|35827.9|35807.9|345
1697822400000|2023-10-20 17:20:00|35833.4|35813.4|35842.9|35822.9|35845.4|35825.4|35807.9|35787.9|234
1697822700000|2023-10-20 17:25:00|35844.4|35824.4|35854.4|35834.4|35858|35838|35840.4|35820.4|139
1697823000000|2023-10-20 17:30:00|35853|35833|35839.5|35819.5|35860.5|35840.5|35836.9|35816.9|77
1697823300000|2023-10-20 17:35:00|35840.5|35820.5|35847|35827|35859.5|35839.5|35837|35817|105
1697823600000|2023-10-20 17:40:00|35850.5|35830.5|35865.5|35845.5|35875.5|35855.5|35850.5|35830.5|62
1697823900000|2023-10-20 17:45:00|35864.5|35844.5|35835.5|35815.5|35869.5|35849.5|35832|35812|58
1697824200000|2023-10-20 17:50:00|35834.5|35814.5|35847|35827|35847|35827|35828|35808|107
1697824500000|2023-10-20 17:55:00|35850.5|35830.5|35845.5|35825.5|35850.5|35830.5|35830.5|35810.5|93
1697824800000|2023-10-20 18:00:00|35844.5|35824.5|35817|35797|35844.5|35824.5|35807|35787|338
1697825100000|2023-10-20 18:05:00|35819.5|35799.5|35820.6|35800.6|35827|35807|35812|35792|67
1697825400000|2023-10-20 18:10:00|35819.6|35799.6|35785.6|35765.6|35819.6|35799.6|35784.1|35764.1|137
1697825700000|2023-10-20 18:15:00|35784.1|35764.1|35794.6|35774.6|35797.1|35777.1|35784.1|35764.1|93
1697826000000|2023-10-20 18:20:00|35793.6|35773.6|35793.1|35773.1|35800.6|35780.6|35784.1|35764.1|65
1697826300000|2023-10-20 18:25:00|35793.6|35773.6|35795.6|35775.6|35800.6|35780.6|35787.1|35767.1|95
1697826600000|2023-10-20 18:30:00|35794.6|35774.6|35810.7|35790.7|35816.7|35796.7|35792.1|35772.1|299
1697826900000|2023-10-20 18:35:00|35815.7|35795.7|35802.1|35782.1|35818.2|35798.2|35800.7|35780.7|156
1697827200000|2023-10-20 18:40:00|35799.6|35779.6|35803.6|35783.6|35808.6|35788.6|35788.6|35768.6|172
1697827500000|2023-10-20 18:45:00|35801.1|35781.1|35813.6|35793.6|35815.1|35795.1|35800.1|35780.1|38
1697827800000|2023-10-20 18:50:00|35812.6|35792.6|35808.7|35788.7|35818.7|35798.7|35806.2|35786.2|59
1697828100000|2023-10-20 18:55:00|35809.7|35789.7|35812.7|35792.7|35823.7|35803.7|35809.7|35789.7|42
1697828400000|2023-10-20 19:00:00|35813.7|35793.7|35798.7|35778.7|35818.7|35798.7|35796.2|35776.2|52
1697828700000|2023-10-20 19:05:00|35797.2|35777.2|35803.7|35783.7|35816.2|35796.2|35797.2|35777.2|65
1697829000000|2023-10-20 19:10:00|35805.2|35785.2|35797.2|35777.2|35807.2|35787.2|35793.7|35773.7|35
1697829300000|2023-10-20 19:15:00|35798.7|35778.7|35803.7|35783.7|35807.3|35787.3|35797.2|35777.2|38
1697829600000|2023-10-20 19:20:00|35802.3|35782.3|35797.3|35777.3|35802.3|35782.3|35793.7|35773.7|28
1697829900000|2023-10-20 19:25:00|35796.3|35776.3|35803.8|35783.8|35803.8|35783.8|35792.3|35772.3|52
1697830200000|2023-10-20 19:30:00|35807.3|35787.3|35804.8|35784.8|35808.8|35788.8|35803.8|35783.8|41
1697830500000|2023-10-20 19:35:00|35803.8|35783.8|35797.3|35777.3|35808.8|35788.8|35797.3|35777.3|62
1697830800000|2023-10-20 19:40:00|35798.8|35778.8|35788.8|35768.8|35798.8|35778.8|35788.8|35768.8|59
1697831100000|2023-10-20 19:45:00|35787.3|35767.3|35783.8|35763.8|35793.8|35773.8|35778.8|35758.8|78
1697831400000|2023-10-20 19:50:00|35780.3|35760.3|35777.4|35757.4|35783.8|35763.8|35773.8|35753.8|55
1697831700000|2023-10-20 19:55:00|35778.8|35758.8|35786.4|35766.4|35789.9|35769.9|35776.3|35756.3|56
1697832000000|2023-10-20 20:00:00|35784.9|35764.9|35783.9|35763.9|35788.9|35768.9|35782.4|35762.4|52
1697832300000|2023-10-20 20:05:00|35788.9|35768.9|35777.4|35757.4|35788.9|35768.9|35777.4|35757.4|25
1697832600000|2023-10-20 20:10:00|35772.4|35752.4|35769.9|35749.9|35777.4|35757.4|35767.4|35747.4|43
1697832900000|2023-10-20 20:15:00|35767.4|35747.4|35763.9|35743.9|35768.9|35748.9|35757.4|35737.4|34
1697833200000|2023-10-20 20:20:00|35762.9|35742.9|35762.4|35742.4|35767.4|35747.4|35758.9|35738.9|68
1697833500000|2023-10-20 20:25:00|35762.5|35742.5|35762.5|35742.5|35762.5|35742.5|35758.9|35738.9|35
1697833800000|2023-10-20 20:30:00|35760|35740|35775.4|35755.4|35775.4|35755.4|35760|35740|57
1697834100000|2023-10-20 20:35:00|35777.5|35757.5|35778.5|35758.5|35786|35766|35771|35751|71
1697834400000|2023-10-20 20:40:00|35777.5|35757.5|35781|35761|35784.5|35764.5|35776|35756|42
1697834700000|2023-10-20 20:45:00|35778.5|35758.5|35766|35746|35778.5|35758.5|35766|35746|36
1697835000000|2023-10-20 20:50:00|35767.5|35747.5|35763.6|35743.6|35771|35751|35761|35741|30
1697835300000|2023-10-20 20:55:00|35766.1|35746.1|35758.6|35738.6|35769.6|35749.6|35758.6|35738.6|42
1698012000000|2023-10-22 22:00:00|35789.5|35769.5|35792|35772|35814.5|35794.5|35749.5|35729.5|137
1698012300000|2023-10-22 22:05:00|35794.5|35774.5|35804.6|35784.6|35823.6|35803.6|35794.5|35774.5|50
1698012600000|2023-10-22 22:10:00|35809.6|35789.6|35820.5|35800.5|35820.5|35800.5|35804|35784|54
1698012900000|2023-10-22 22:15:00|35823|35803|35798.1|35778.1|35828|35808|35798.1|35778.1|29
1698013200000|2023-10-22 22:20:00|35799|35779|35815.6|35795.6|35825.6|35805.6|35799|35779|21
1698013500000|2023-10-22 22:25:00|35818.1|35798.1|35808.1|35788.1|35825.6|35805.6|35806.5|35786.5|13
1698013800000|2023-10-22 22:30:00|35809.6|35789.6|35800.6|35780.6|35812.1|35792.1|35795|35775|21
1698014100000|2023-10-22 22:35:00|35798.1|35778.1|35795.6|35775.6|35805.6|35785.6|35793.1|35773.1|19
1698014400000|2023-10-22 22:40:00|35785.6|35765.6|35790.6|35770.6|35795.6|35775.6|35783.1|35763.1|25
1698014700000|2023-10-22 22:45:00|35788.1|35768.1|35780.6|35760.6|35788.1|35768.1|35779.7|35759.7|9
1698015000000|2023-10-22 22:50:00|35779.7|35759.7|35783.2|35763.2|35788.1|35768.1|35779.7|35759.7|5
1698015300000|2023-10-22 22:55:00|35781.6|35761.6|35793.2|35773.2|35794.7|35774.7|35778.2|35758.2|22
1698015600000|2023-10-22 23:00:00|35798.2|35778.2|35798.2|35778.2|35806.6|35786.6|35798.2|35778.2|11
1698015900000|2023-10-22 23:05:00|35800.7|35780.7|35798.8|35778.8|35803.2|35783.2|35793.2|35773.2|17
1698016200000|2023-10-22 23:10:00|35796.3|35776.3|35803.2|35783.2|35805.7|35785.7|35796.3|35776.3|7
1698016500000|2023-10-22 23:15:00|35799.7|35779.7|35802.3|35782.3|35805.7|35785.7|35799.7|35779.7|10
1698016800000|2023-10-22 23:20:00|35801.3|35781.3|35795.7|35775.7|35808.2|35788.2|35789.8|35769.8|18
1698017100000|2023-10-22 23:25:00|35794.8|35774.8|35798.3|35778.3|35805.8|35785.8|35788.2|35768.2|19
1698017400000|2023-10-22 23:30:00|35797.3|35777.3|35788.3|35768.3|35797.3|35777.3|35787.3|35767.3|7
1698017700000|2023-10-22 23:35:00|35793.3|35773.3|35783.3|35763.3|35793.3|35773.3|35776.7|35756.7|25
1698018000000|2023-10-22 23:40:00|35782.3|35762.3|35793.3|35773.3|35798.3|35778.3|35778.3|35758.3|21
1698018300000|2023-10-22 23:45:00|35794.3|35774.3|35783.3|35763.3|35794.3|35774.3|35778.3|35758.3|11
1698018600000|2023-10-22 23:50:00|35784.3|35764.3|35798.3|35778.3|35803.3|35783.3|35783.3|35763.3|41
1698018900000|2023-10-22 23:55:00|35799.3|35779.3|35808.3|35788.3|35808.3|35788.3|35793.3|35773.3|21
1698019200000|2023-10-23 00:00:00|35807.4|35787.4|35815.3|35795.3|35824.3|35804.3|35797.4|35777.4|119
1698019500000|2023-10-23 00:05:00|35816.8|35796.8|35791.8|35771.8|35819.9|35799.9|35779.9|35759.9|77
1698019800000|2023-10-23 00:10:00|35786.8|35766.8|35793.4|35773.4|35798.4|35778.4|35775.9|35755.9|79
1698020100000|2023-10-23 00:15:00|35794.3|35774.3|35777.4|35757.4|35799.4|35779.4|35773.4|35753.4|62
1698020400000|2023-10-23 00:20:00|35776.5|35756.5|35788.4|35768.4|35795.9|35775.9|35776.5|35756.5|57
1698020700000|2023-10-23 00:25:00|35785.9|35765.9|35788.4|35768.4|35789.4|35769.4|35773.4|35753.4|52
1698021000000|2023-10-23 00:30:00|35791.9|35771.9|35788.4|35768.4|35793.4|35773.4|35773.4|35753.4|49
1698021300000|2023-10-23 00:35:00|35785.9|35765.9|35793.5|35773.5|35793.5|35773.5|35780|35760|34
1698021600000|2023-10-23 00:40:00|35792.5|35772.5|35793.5|35773.5|35798.5|35778.5|35783.5|35763.5|36
1698021900000|2023-10-23 00:45:00|35788.5|35768.5|35780|35760|35793.5|35773.5|35778.5|35758.5|72
1698022200000|2023-10-23 00:50:00|35775|35755|35775|35755|35778.5|35758.5|35761.9|35741.9|101
1698022500000|2023-10-23 00:55:00|35772.9|35752.9|35767|35747|35787|35767|35767|35747|91
1698022800000|2023-10-23 01:00:00|35768.5|35748.5|35733.1|35713.1|35771|35751|35695.1|35675.1|661
1698023100000|2023-10-23 01:05:00|35730.6|35710.6|35723.2|35703.2|35749.1|35729.1|35704.1|35684.1|190
1698023400000|2023-10-23 01:10:00|35724.1|35704.1|35742.2|35722.2|35758.2|35738.2|35713.2|35693.2|108
1698023700000|2023-10-23 01:15:00|35739.7|35719.7|35757.2|35737.2|35783.2|35763.2|35733.2|35713.2|289
1698024000000|2023-10-23 01:20:00|35756.3|35736.3|35732.2|35712.2|35758.8|35738.8|35731.3|35711.3|99
1698024300000|2023-10-23 01:25:00|35731.3|35711.3|35760.3|35740.3|35769.8|35749.8|35731.3|35711.3|141
1698024600000|2023-10-23 01:30:00|35756.3|35736.3|35769.8|35749.8|35773.2|35753.2|35739.8|35719.8|99
1698024900000|2023-10-23 01:35:00|35768.2|35748.2|35773.2|35753.2|35773.2|35753.2|35743.8|35723.8|91
1698025200000|2023-10-23 01:40:00|35769.8|35749.8|35751.3|35731.3|35783.3|35763.3|35748.8|35728.8|104
1698025500000|2023-10-23 01:45:00|35752.3|35732.3|35756.4|35736.4|35760.8|35740.8|35740.8|35720.8|74
1698025800000|2023-10-23 01:50:00|35757.3|35737.3|35678.3|35658.3|35771.4|35751.4|35666.4|35646.4|285
1698026100000|2023-10-23 01:55:00|35674.8|35654.8|35670.4|35650.4|35697.3|35677.3|35659.8|35639.8|213
1698026400000|2023-10-23 02:00:00|35666.4|35646.4|35681.4|35661.4|35691.4|35671.4|35665.4|35645.4|165
1698026700000|2023-10-23 02:05:00|35680.4|35660.4|35680.5|35660.5|35701.4|35681.4|35672.9|35652.9|469
1698027000000|2023-10-23 02:10:00|35678.9|35658.9|35657.4|35637.4|35681.4|35661.4|35641.4|35621.4|214
1698027300000|2023-10-23 02:15:00|35656.4|35636.4|35658|35638|35662.4|35642.4|35649.9|35629.9|79
1698027600000|2023-10-23 02:20:00|35656.4|35636.4|35654|35634|35673.4|35653.4|35649|35629|100
1698027900000|2023-10-23 02:25:00|35653|35633|35663|35643|35666.5|35646.5|35651.5|35631.5|83
1698028200000|2023-10-23 02:30:00|35662.1|35642.1|35665.5|35645.5|35681.5|35661.5|35651.5|35631.5|114
1698028500000|2023-10-23 02:35:00|35661.5|35641.5|35616.5|35596.5|35666.5|35646.5|35615|35595|246
1698028800000|2023-10-23 02:40:00|35617.5|35597.5|35617.5|35597.5|35625|35605|35615|35595|152
1698029100000|2023-10-23 02:45:00|35615|35595|35616.5|35596.5|35620|35600|35591.5|35571.5|285
1698029400000|2023-10-23 02:50:00|35615|35595|35621.6|35601.6|35626.6|35606.6|35610.6|35590.6|81
1698029700000|2023-10-23 02:55:00|35624.1|35604.1|35634.1|35614.1|35639.1|35619.1|35614.1|35594.1|168
1698030000000|2023-10-23 03:00:00|35633.1|35613.1|35641.6|35621.6|35646.6|35626.6|35631.6|35611.6|126
1698030300000|2023-10-23 03:05:00|35643.1|35623.1|35658.1|35638.1|35658.1|35638.1|35634.1|35614.1|118
1698030600000|2023-10-23 03:10:00|35660.6|35640.6|35656.6|35636.6|35663.1|35643.1|35653.1|35633.1|40
1698030900000|2023-10-23 03:15:00|35655.7|35635.7|35651.6|35631.6|35666.6|35646.6|35643.2|35623.2|120
1698031200000|2023-10-23 03:20:00|35654.1|35634.1|35646.6|35626.6|35661.6|35641.6|35641.6|35621.6|74
1698031500000|2023-10-23 03:25:00|35645.7|35625.7|35640.7|35620.7|35650.7|35630.7|35638.2|35618.2|56
1698031800000|2023-10-23 03:30:00|35638.2|35618.2|35638.2|35618.2|35640.1|35620.1|35626.7|35606.7|52
1698032100000|2023-10-23 03:35:00|35634.2|35614.2|35626.7|35606.7|35635.1|35615.1|35626.7|35606.7|54
1698032400000|2023-10-23 03:40:00|35624.2|35604.2|35629.2|35609.2|35631.7|35611.7|35624.2|35604.2|21
1698032700000|2023-10-23 03:45:00|35630.2|35610.2|35631.7|35611.7|35634.2|35614.2|35626.7|35606.7|23
1698033000000|2023-10-23 03:50:00|35632.7|35612.7|35636.7|35616.7|35639.2|35619.2|35631.7|35611.7|56
1698033300000|2023-10-23 03:55:00|35637.7|35617.7|35634.2|35614.2|35638.6|35618.6|35631.7|35611.7|38
1698033600000|2023-10-23 04:00:00|35633.3|35613.3|35641.8|35621.8|35646.8|35626.8|35631.7|35611.7|42
1698033900000|2023-10-23 04:05:00|35642.7|35622.7|35651.8|35631.8|35651.8|35631.8|35642.7|35622.7|21
1698034200000|2023-10-23 04:10:00|35646.8|35626.8|35661.8|35641.8|35661.8|35641.8|35646.8|35626.8|53
1698034500000|2023-10-23 04:15:00|35660.8|35640.8|35644.3|35624.3|35663.3|35643.3|35641.8|35621.8|27
1698034800000|2023-10-23 04:20:00|35643.3|35623.3|35647.8|35627.8|35647.8|35627.8|35641.8|35621.8|19
1698035100000|2023-10-23 04:25:00|35646.8|35626.8|35630.3|35610.3|35646.8|35626.8|35630.3|35610.3|21
1698035400000|2023-10-23 04:30:00|35631.8|35611.8|35623.8|35603.8|35634.3|35614.3|35604.3|35584.3|104
1698035700000|2023-10-23 04:35:00|35622.8|35602.8|35608.8|35588.8|35623.8|35603.8|35608.8|35588.8|59
1698036000000|2023-10-23 04:40:00|35603.8|35583.8|35609.7|35589.7|35615.7|35595.7|35602.2|35582.2|52
1698036300000|2023-10-23 04:45:00|35610.7|35590.7|35613.8|35593.8|35617.3|35597.3|35602.2|35582.2|46
1698036600000|2023-10-23 04:50:00|35615.7|35595.7|35619.8|35599.8|35622.3|35602.3|35610.7|35590.7|80
1698036900000|2023-10-23 04:55:00|35620.7|35600.7|35625.7|35605.7|35625.7|35605.7|35619.8|35599.8|53
1698037200000|2023-10-23 05:00:00|35627.3|35607.3|35619.8|35599.8|35627.3|35607.3|35615.7|35595.7|71
1698037500000|2023-10-23 05:05:00|35620.8|35600.8|35640.8|35620.8|35655.8|35635.8|35618.3|35598.3|83
1698037800000|2023-10-23 05:10:00|35634.8|35614.8|35619.8|35599.8|35642.3|35622.3|35618.9|35598.9|61
1698038100000|2023-10-23 05:15:00|35618.9|35598.9|35624.8|35604.8|35632.3|35612.3|35618.9|35598.9|37
1698038400000|2023-10-23 05:20:00|35623.9|35603.9|35625.8|35605.8|35634.9|35614.9|35623.9|35603.9|61
1698038700000|2023-10-23 05:25:00|35624.9|35604.9|35632.4|35612.4|35634.9|35614.9|35622.4|35602.4|29
1698039000000|2023-10-23 05:30:00|35630.8|35610.8|35616.4|35596.4|35645.8|35625.8|35598.9|35578.9|297
1698039300000|2023-10-23 05:35:00|35614.9|35594.9|35647.4|35627.4|35648.9|35628.9|35588.9|35568.9|145
1698039600000|2023-10-23 05:40:00|35648.9|35628.9|35624|35604|35656.5|35636.5|35624|35604|92
1698039900000|2023-10-23 05:45:00|35620.9|35600.9|35630.9|35610.9|35645.9|35625.9|35600.9|35580.9|95
1698040200000|2023-10-23 05:50:00|35634.9|35614.9|35616.9|35596.9|35640.9|35620.9|35608.4|35588.4|79
1698040500000|2023-10-23 05:55:00|35618.4|35598.4|35620.9|35600.9|35630|35610|35611.9|35591.9|73
1698040800000|2023-10-23 06:00:00|35618.4|35598.4|35630|35610|35639|35619|35610.9|35590.9|233
1698041100000|2023-10-23 06:05:00|35630.9|35610.9|35611.9|35591.9|35647.5|35627.5|35610.9|35590.9|164
1698041400000|2023-10-23 06:10:00|35612.9|35592.9|35656|35636|35671.9|35651.9|35612.9|35592.9|213
1698041700000|2023-10-23 06:15:00|35656.9|35636.9|35637.5|35617.5|35677.9|35657.9|35637.5|35617.5|103
1698042000000|2023-10-23 06:20:00|35640|35620|35661.9|35641.9|35676|35656|35636|35616|135
1698042300000|2023-10-23 06:25:00|35661|35641|35648.5|35628.5|35666.9|35646.9|35639.5|35619.5|63
1698042600000|2023-10-23 06:30:00|35646|35626|35623.5|35603.5|35647.9|35627.9|35616|35596|212
1698042900000|2023-10-23 06:35:00|35622|35602|35618.5|35598.5|35627|35607|35609.5|35589.5|160
1698043200000|2023-10-23 06:40:00|35617.6|35597.6|35643.5|35623.5|35646|35626|35616|35596|90
1698043500000|2023-10-23 06:45:00|35646|35626|35652.6|35632.6|35654.2|35634.2|35602.6|35582.6|234
1698043800000|2023-10-23 06:50:00|35654.2|35634.2|35660.1|35640.1|35679.2|35659.2|35654.2|35634.2|118
1698044100000|2023-10-23 06:55:00|35661.1|35641.1|35580.7|35560.7|35669.2|35649.2|35580.7|35560.7|156
1698044400000|2023-10-23 07:00:00|35565.7|35545.7|35551.7|35531.7|35589.2|35569.2|35515.7|35495.7|658
1698044700000|2023-10-23 07:05:00|35552.6|35532.6|35544.2|35524.2|35559.2|35539.2|35520.2|35500.2|250
1698045000000|2023-10-23 07:10:00|35543.3|35523.3|35568.3|35548.3|35583.3|35563.3|35534.2|35514.2|190
1698045300000|2023-10-23 07:15:00|35565.8|35545.8|35578.3|35558.3|35604.2|35584.2|35558.3|35538.3|173
1698045600000|2023-10-23 07:20:00|35579.2|35559.2|35615.2|35595.2|35623.3|35603.3|35573.3|35553.3|106
1698045900000|2023-10-23 07:25:00|35611.8|35591.8|35616.2|35596.2|35632.1|35612.1|35606.2|35586.2|108
1698046200000|2023-10-23 07:30:00|35615.2|35595.2|35631.2|35611.2|35635.2|35615.2|35606.2|35586.2|60
1698046500000|2023-10-23 07:35:00|35628.7|35608.7|35621.2|35601.2|35641.2|35621.2|35611.2|35591.2|133
1698046800000|2023-10-23 07:40:00|35620.3|35600.3|35571.2|35551.2|35623.7|35603.7|35556.2|35536.2|95
1698047100000|2023-10-23 07:45:00|35569.7|35549.7|35566.2|35546.2|35577.8|35557.8|35556.2|35536.2|84
1698047400000|2023-10-23 07:50:00|35563.7|35543.7|35526.2|35506.2|35567.8|35547.8|35523.7|35503.7|125
1698047700000|2023-10-23 07:55:00|35531.2|35511.2|35546.3|35526.3|35552.2|35532.2|35526.3|35506.3|155
1698048000000|2023-10-23 08:00:00|35547.2|35527.2|35454.7|35434.7|35566.3|35546.3|35452.2|35432.2|353
1698048300000|2023-10-23 08:05:00|35452.2|35432.2|35612.2|35592.2|35623.2|35603.2|35436.3|35416.3|650
1698048600000|2023-10-23 08:10:00|35609.1|35589.1|35800.1|35780.1|35836.7|35816.7|35598.2|35578.2|1245
1698048900000|2023-10-23 08:15:00|35799.2|35779.2|35855.1|35835.1|35872|35852|35791.1|35771.1|1017
1698049200000|2023-10-23 08:20:00|35860.1|35840.1|35827.6|35807.6|35865.1|35845.1|35817.6|35797.6|460
1698049500000|2023-10-23 08:25:00|35830.1|35810.1|35729.2|35709.2|35830.1|35810.1|35722.6|35702.6|365
1698049800000|2023-10-23 08:30:00|35734.2|35714.2|35730.2|35710.2|35762.1|35742.1|35710.2|35690.2|170
1698050100000|2023-10-23 08:35:00|35733.6|35713.6|35725.2|35705.2|35758.6|35738.6|35725.2|35705.2|179
1698050400000|2023-10-23 08:40:00|35724.2|35704.2|35695.2|35675.2|35724.2|35704.2|35671.7|35651.7|304
1698050700000|2023-10-23 08:45:00|35696.1|35676.1|35722.7|35702.7|35745.2|35725.2|35688.6|35668.6|94
1698051000000|2023-10-23 08:50:00|35723.7|35703.7|35707.7|35687.7|35730.2|35710.2|35691.2|35671.2|147
1698051300000|2023-10-23 08:55:00|35706.2|35686.2|35710.2|35690.2|35735.2|35715.2|35695.2|35675.2|75
1698051600000|2023-10-23 09:00:00|35706.2|35686.2|35721.2|35701.2|35735.3|35715.3|35680.2|35660.2|139
1698051900000|2023-10-23 09:05:00|35720.3|35700.3|35681.2|35661.2|35723.7|35703.7|35680.3|35660.3|76
1698052200000|2023-10-23 09:10:00|35680.3|35660.3|35647.8|35627.8|35685.3|35665.3|35640.3|35620.3|163
1698052500000|2023-10-23 09:15:00|35650.3|35630.3|35698.7|35678.7|35703.7|35683.7|35650.3|35630.3|60
1698052800000|2023-10-23 09:20:00|35697.8|35677.8|35706.3|35686.3|35738.7|35718.7|35696.2|35676.2|66
1698053100000|2023-10-23 09:25:00|35705.3|35685.3|35720.3|35700.3|35735.3|35715.3|35705.3|35685.3|61
1698053400000|2023-10-23 09:30:00|35721.3|35701.3|35700.3|35680.3|35725.3|35705.3|35687.8|35667.8|96
1698053700000|2023-10-23 09:35:00|35701.3|35681.3|35680.3|35660.3|35746.3|35726.3|35680.3|35660.3|154
1698054000000|2023-10-23 09:40:00|35679.4|35659.4|35559.4|35539.4|35680.3|35660.3|35559.4|35539.4|352
1698054300000|2023-10-23 09:45:00|35558.5|35538.5|35579.4|35559.4|35588.5|35568.5|35543.5|35523.5|331
1698054600000|2023-10-23 09:50:00|35584.4|35564.4|35613.5|35593.5|35621|35601|35573.5|35553.5|122
1698054900000|2023-10-23 09:55:00|35616|35596|35628.5|35608.5|35637.6|35617.6|35613.5|35593.5|113
1698055200000|2023-10-23 10:00:00|35631|35611|35669.5|35649.5|35673.5|35653.5|35598.5|35578.5|242
1698055500000|2023-10-23 10:05:00|35670.4|35650.4|35736|35716|35753.5|35733.5|35670.4|35650.4|186
1698055800000|2023-10-23 10:10:00|35734.5|35714.5|35708.5|35688.5|35734.5|35714.5|35693.5|35673.5|117
1698056100000|2023-10-23 10:15:00|35711|35691|35712.6|35692.6|35728.6|35708.6|35697.6|35677.6|71
1698056400000|2023-10-23 10:20:00|35713.6|35693.6|35704.5|35684.5|35726.1|35706.1|35702.6|35682.6|70
1698056700000|2023-10-23 10:25:00|35708.6|35688.6|35703.6|35683.6|35716.1|35696.1|35695.1|35675.1|63
1698057000000|2023-10-23 10:30:00|35705.5|35685.5|35706.1|35686.1|35727.6|35707.6|35703.6|35683.6|99
1698057300000|2023-10-23 10:35:00|35707.1|35687.1|35733.6|35713.6|35738.6|35718.6|35707.1|35687.1|84
1698057600000|2023-10-23 10:40:00|35738.6|35718.6|35765.5|35745.5|35767.1|35747.1|35733.6|35713.6|199
1698057900000|2023-10-23 10:45:00|35770.5|35750.5|35778.6|35758.6|35785.5|35765.5|35755.5|35735.5|250
1698058200000|2023-10-23 10:50:00|35782.7|35762.7|35775.6|35755.6|35797.1|35777.1|35773.6|35753.6|115
1698058500000|2023-10-23 10:55:00|35774.6|35754.6|35763.1|35743.1|35780.6|35760.6|35759.6|35739.6|145
1698058800000|2023-10-23 11:00:00|35765.6|35745.6|35728.7|35708.7|35778.1|35758.1|35728.7|35708.7|244
1698059100000|2023-10-23 11:05:00|35726.2|35706.2|35718.7|35698.7|35754.6|35734.6|35703.7|35683.7|291
1698059400000|2023-10-23 11:10:00|35717.8|35697.8|35721.2|35701.2|35737.2|35717.2|35713.7|35693.7|119
1698059700000|2023-10-23 11:15:00|35717.8|35697.8|35707.8|35687.8|35738.7|35718.7|35703.7|35683.7|143
1698060000000|2023-10-23 11:20:00|35708.7|35688.7|35709.7|35689.7|35728.7|35708.7|35708.7|35688.7|81
1698060300000|2023-10-23 11:25:00|35710.6|35690.6|35707.8|35687.8|35721.3|35701.3|35694.7|35674.7|91
1698060600000|2023-10-23 11:30:00|35708.8|35688.8|35673.8|35653.8|35718.8|35698.8|35639.7|35619.7|317
1698060900000|2023-10-23 11:35:00|35675.7|35655.7|35659.7|35639.7|35690.7|35670.7|35645.7|35625.7|277
1698061200000|2023-10-23 11:40:00|35660.7|35640.7|35756.6|35736.6|35758.2|35738.2|35659.7|35639.7|196
1698061500000|2023-10-23 11:45:00|35755.7|35735.7|35801.7|35781.7|35806.7|35786.7|35750.7|35730.7|194
1698061800000|2023-10-23 11:50:00|35799.2|35779.2|35791.7|35771.7|35809.2|35789.2|35765.7|35745.7|335
1698062100000|2023-10-23 11:55:00|35795.7|35775.7|35769.2|35749.2|35796.7|35776.7|35745.7|35725.7|212
1698062400000|2023-10-23 12:00:00|35768.2|35748.2|35720.8|35700.8|35791.7|35771.7|35690.8|35670.8|298
1698062700000|2023-10-23 12:05:00|35724.2|35704.2|35688.9|35668.9|35730.8|35710.8|35670.8|35650.8|246
1698063000000|2023-10-23 12:10:00|35691.4|35671.4|35768.9|35748.9|35796.4|35776.4|35688.9|35668.9|556
1698063300000|2023-10-23 12:15:00|35783.9|35763.9|35794.2|35774.2|35812.3|35792.3|35778.9|35758.9|359
1698063600000|2023-10-23 12:20:00|35795.8|35775.8|35834.3|35814.3|35854.9|35834.9|35793.3|35773.3|439
1698063900000|2023-10-23 12:25:00|35836.8|35816.8|35846.8|35826.8|35872.7|35852.7|35800.8|35780.8|1070
1698064200000|2023-10-23 12:30:00|35847.7|35827.7|35832.7|35812.7|35851.2|35831.2|35816.2|35796.2|397
1698064500000|2023-10-23 12:35:00|35830.2|35810.2|35820.2|35800.2|35832.7|35812.7|35812.7|35792.7|204
1698064800000|2023-10-23 12:40:00|35817.7|35797.7|35858.1|35838.1|35882.8|35862.8|35817.7|35797.7|370
1698065100000|2023-10-23 12:45:00|35859.7|35839.7|35848.7|35828.7|35863.1|35843.1|35832.2|35812.2|310
1698065400000|2023-10-23 12:50:00|35849.7|35829.7|35831.2|35811.2|35849.7|35829.7|35814.7|35794.7|379
1698065700000|2023-10-23 12:55:00|35827.8|35807.8|35806.9|35786.9|35832.8|35812.8|35797.8|35777.8|310
1698066000000|2023-10-23 13:00:00|35807.8|35787.8|35888.2|35868.2|35917.8|35897.8|35807.8|35787.8|1084
1698066300000|2023-10-23 13:05:00|35889.7|35869.7|35933.2|35913.2|35973.2|35953.2|35888.2|35868.2|830
1698066600000|2023-10-23 13:10:00|35934.7|35914.7|35909.7|35889.7|35955.7|35935.7|35894.7|35874.7|396
1698066900000|2023-10-23 13:15:00|35911.3|35891.3|35954.7|35934.7|35964.7|35944.7|35909.7|35889.7|306
1698067200000|2023-10-23 13:20:00|35955.7|35935.7|35988.8|35968.8|35998.2|35978.2|35947.3|35927.3|412
1698067500000|2023-10-23 13:25:00|35987.3|35967.3|35981.7|35961.7|35998.2|35978.2|35959.8|35939.8|296
1698067800000|2023-10-23 13:30:00|35983.2|35963.2|35927|35907|36000.7|35980.7|35916.3|35896.3|593
1698068100000|2023-10-23 13:35:00|35927.9|35907.9|35905.4|35885.4|35937.9|35917.9|35889.5|35869.5|308
1698068400000|2023-10-23 13:40:00|35906.4|35886.4|35783.5|35763.5|35917.9|35897.9|35781|35761|549
1698068700000|2023-10-23 13:45:00|35785.1|35765.1|35801.1|35781.1|35813.5|35793.5|35719.5|35699.5|1227
1698069000000|2023-10-23 13:50:00|35799.5|35779.5|35816.1|35796.1|35828.6|35808.6|35780.1|35760.1|439
1698069300000|2023-10-23 13:55:00|35817.6|35797.6|35871.1|35851.1|35882|35862|35804.5|35784.5|466
1698069600000|2023-10-23 14:00:00|35869.5|35849.5|35871.1|35851.1|35892|35872|35858.6|35838.6|391
1698069900000|2023-10-23 14:05:00|35872|35852|35917.1|35897.1|35956.1|35936.1|35861.1|35841.1|708
1698070200000|2023-10-23 14:10:00|35913|35893|35927.1|35907.1|35943|35923|35898|35878|280
1698070500000|2023-10-23 14:15:00|35928|35908|35945.5|35925.5|35953|35933|35907.1|35887.1|297
1698070800000|2023-10-23 14:20:00|35943|35923|35970.5|35950.5|35971.5|35951.5|35934.6|35914.6|373
1698071100000|2023-10-23 14:25:00|35969|35949|35933.1|35913.1|35981.5|35961.5|35928.1|35908.1|279
1698071400000|2023-10-23 14:30:00|35931.5|35911.5|35866.2|35846.2|35943.1|35923.1|35857.7|35837.7|376
1698071700000|2023-10-23 14:35:00|35867.7|35847.7|35897.1|35877.1|35909.6|35889.6|35857.7|35837.7|214
1698072000000|2023-10-23 14:40:00|35899.6|35879.6|35961.2|35941.2|35961.2|35941.2|35896.2|35876.2|267
1698072300000|2023-10-23 14:45:00|35959.6|35939.6|35929.7|35909.7|35964.6|35944.6|35929.7|35909.7|211
1698072600000|2023-10-23 14:50:00|35931.2|35911.2|35936.2|35916.2|35959.7|35939.7|35921.2|35901.2|248
1698072900000|2023-10-23 14:55:00|35937.2|35917.2|35896.2|35876.2|35954.7|35934.7|35890.3|35870.3|415
1698073200000|2023-10-23 15:00:00|35897.8|35877.8|35943.8|35923.8|35943.8|35923.8|35897.8|35877.8|192
1698073500000|2023-10-23 15:05:00|35946.3|35926.3|35959.7|35939.7|35962.2|35942.2|35946.3|35926.3|215
1698073800000|2023-10-23 15:10:00|35961.3|35941.3|35956.3|35936.3|35969.7|35949.7|35951.3|35931.3|231
1698074100000|2023-10-23 15:15:00|35957.2|35937.2|35964.7|35944.7|35969.7|35949.7|35947.2|35927.2|333
1698074400000|2023-10-23 15:20:00|35968.2|35948.2|36000.1|35980.1|36005.1|35985.1|35968.2|35948.2|466
1698074700000|2023-10-23 15:25:00|35997.6|35977.6|36000.1|35980.1|36003.5|35983.5|35980.1|35960.1|264
1698075000000|2023-10-23 15:30:00|35998.5|35978.5|36018.6|35998.6|36035.1|36015.1|35998.5|35978.5|387
1698075300000|2023-10-23 15:35:00|36020.1|36000.1|35999.2|35979.2|36023.6|36003.6|35996.7|35976.7|408
1698075600000|2023-10-23 15:40:00|36000.1|35980.1|36038.6|36018.6|36060.1|36040.1|35989.2|35969.2|457
1698075900000|2023-10-23 15:45:00|36041.1|36021.1|36045.2|36025.2|36060.2|36040.2|36036.1|36016.1|386
1698076200000|2023-10-23 15:50:00|36043.6|36023.6|36073.9|36053.9|36085.5|36065.5|36039.5|36019.5|647
1698076500000|2023-10-23 15:55:00|36078.9|36058.9|36115.8|36095.8|36129.9|36109.9|36073.9|36053.9|705
1698076800000|2023-10-23 16:00:00|36114|36094|36129.3|36109.3|36139.3|36119.3|36109.3|36089.3|832
1698077100000|2023-10-23 16:05:00|36130.2|36110.2|36140.9|36120.9|36150.3|36130.3|36119.3|36099.3|516
1698077400000|2023-10-23 16:10:00|36141.8|36121.8|36125.9|36105.9|36149.3|36129.3|36124.3|36104.3|252
1698077700000|2023-10-23 16:15:00|36124.3|36104.3|36142.5|36122.5|36154.3|36134.3|36119.3|36099.3|491
1698078000000|2023-10-23 16:20:00|36144|36124|36157.5|36137.5|36167.5|36147.5|36139|36119|411
1698078300000|2023-10-23 16:25:00|36159|36139|36134|36114|36161.5|36141.5|36132.2|36112.2|303
1698078600000|2023-10-23 16:30:00|36133.1|36113.1|36119|36099|36133.1|36113.1|36119|36099|267
1698078900000|2023-10-23 16:35:00|36120.6|36100.6|36088.7|36068.7|36124.1|36104.1|36083.7|36063.7|367
1698079200000|2023-10-23 16:40:00|36086.2|36066.2|36085|36065|36120.3|36100.3|36085|36065|369
1698079500000|2023-10-23 16:45:00|36082.5|36062.5|36088.8|36068.8|36102.2|36082.2|36078.1|36058.1|717
1698079800000|2023-10-23 16:50:00|36087.8|36067.8|36097.8|36077.8|36105.3|36085.3|36083.8|36063.8|285
1698080100000|2023-10-23 16:55:00|36096.3|36076.3|36116.3|36096.3|36120.3|36100.3|36096.3|36076.3|1368
1698080400000|2023-10-23 17:00:00|36114.7|36094.7|36114.1|36094.1|36126.6|36106.6|36089.1|36069.1|344
1698080700000|2023-10-23 17:05:00|36115|36095|36100.7|36080.7|36130|36110|36100.7|36080.7|255
1698081000000|2023-10-23 17:10:00|36103.2|36083.2|36107.2|36087.2|36114.7|36094.7|36090.7|36070.7|184
1698081300000|2023-10-23 17:15:00|36105.7|36085.7|36082.3|36062.3|36109.7|36089.7|36082.3|36062.3|89
1698081600000|2023-10-23 17:20:00|36078.2|36058.2|36083.2|36063.2|36095.7|36075.7|36073.2|36053.2|84
1698081900000|2023-10-23 17:25:00|36082.3|36062.3|36078.2|36058.2|36083.2|36063.2|36069.8|36049.8|44
1698082200000|2023-10-23 17:30:00|36077.3|36057.3|36075.1|36055.1|36083.2|36063.2|36073.2|36053.2|75
1698082500000|2023-10-23 17:35:00|36076.7|36056.7|36093.3|36073.3|36094.2|36074.2|36075.1|36055.1|52
1698082800000|2023-10-23 17:40:00|36094.2|36074.2|36100.8|36080.8|36108.3|36088.3|36093.3|36073.3|42
1698083100000|2023-10-23 17:45:00|36098.3|36078.3|36117.7|36097.7|36121.7|36101.7|36095.8|36075.8|54
1698083400000|2023-10-23 17:50:00|36116.7|36096.7|36103.3|36083.3|36119.2|36099.2|36099.9|36079.9|105
1698083700000|2023-10-23 17:55:00|36106.7|36086.7|36103.3|36083.3|36113.3|36093.3|36089.2|36069.2|211
1698084000000|2023-10-23 18:00:00|36104.9|36084.9|36079.9|36059.9|36104.9|36084.9|36074.9|36054.9|130
1698084300000|2023-10-23 18:05:00|36078.3|36058.3|36093.3|36073.3|36094.9|36074.9|36078.3|36058.3|54
1698084600000|2023-10-23 18:10:00|36094.9|36074.9|36084.9|36064.9|36094.9|36074.9|36081.5|36061.5|62
1698084900000|2023-10-23 18:15:00|36087.4|36067.4|36073.4|36053.4|36094.9|36074.9|36066.5|36046.5|72
1698085200000|2023-10-23 18:20:00|36074.9|36054.9|36074.9|36054.9|36079.9|36059.9|36059.9|36039.9|46
1698085500000|2023-10-23 18:25:00|36074|36054|36075.9|36055.9|36083.4|36063.4|36064.9|36044.9|45
1698085800000|2023-10-23 18:30:00|36076.8|36056.8|36081.8|36061.8|36086.8|36066.8|36075|36055|61
1698086100000|2023-10-23 18:35:00|36080|36060|36093.4|36073.4|36100|36080|36076.8|36056.8|52
1698086400000|2023-10-23 18:40:00|36095|36075|36090|36070|36106.9|36086.9|36090|36070|70
1698086700000|2023-10-23 18:45:00|36090.9|36070.9|36095|36075|36097.5|36077.5|36085|36065|39
1698087000000|2023-10-23 18:50:00|36091.6|36071.6|36090|36070|36091.6|36071.6|36085|36065|47
1698087300000|2023-10-23 18:55:00|36089.1|36069.1|36085|36065|36090|36070|36075|36055|68
1698087600000|2023-10-23 19:00:00|36086.6|36066.6|36086.6|36066.6|36091.6|36071.6|36080.1|36060.1|70
1698087900000|2023-10-23 19:05:00|36085.1|36065.1|36071.9|36051.9|36090.1|36070.1|36066.9|36046.9|91
1698088200000|2023-10-23 19:10:00|36071|36051|36077|36057|36091|36071|36068.5|36048.5|87
1698088500000|2023-10-23 19:15:00|36077.9|36057.9|36079.5|36059.5|36087|36067|36069.5|36049.5|39
1698088800000|2023-10-23 19:20:00|36078.5|36058.5|36072|36052|36082|36062|36055.4|36035.4|80
1698089100000|2023-10-23 19:25:00|36070.4|36050.4|36057|36037|36077|36057|36052.9|36032.9|58
1698089400000|2023-10-23 19:30:00|36054.5|36034.5|36052|36032|36054.5|36034.5|36042|36022|80
1698089700000|2023-10-23 19:35:00|36057|36037|36052|36032|36057|36037|36047|36027|54
1698090000000|2023-10-23 19:40:00|36051.1|36031.1|36062|36042|36063.6|36043.6|36051.1|36031.1|50
1698090300000|2023-10-23 19:45:00|36061.1|36041.1|36067.1|36047.1|36072.1|36052.1|36053.6|36033.6|80
1698090600000|2023-10-23 19:50:00|36066.1|36046.1|36052.1|36032.1|36067.1|36047.1|36052.1|36032.1|67
1698090900000|2023-10-23 19:55:00|36055.5|36035.5|36061.1|36041.1|36062.1|36042.1|36052.1|36032.1|66
1698091200000|2023-10-23 20:00:00|36060.2|36040.2|36060.5|36040.5|36063.7|36043.7|36056.2|36036.2|48
1698091500000|2023-10-23 20:05:00|36062.1|36042.1|36056.2|36036.2|36067.1|36047.1|36052.1|36032.1|36
1698091800000|2023-10-23 20:10:00|36053.7|36033.7|36053.7|36033.7|36057.1|36037.1|36052.1|36032.1|10
1698092100000|2023-10-23 20:15:00|36052.1|36032.1|36058.1|36038.1|36058.1|36038.1|36052.1|36032.1|14
1698092400000|2023-10-23 20:20:00|36057.1|36037.1|36062.2|36042.2|36063.7|36043.7|36057.1|36037.1|34
1698092700000|2023-10-23 20:25:00|36063.1|36043.1|36057.2|36037.2|36063.1|36043.1|36057.2|36037.2|29
1698093000000|2023-10-23 20:30:00|36053.7|36033.7|36052.2|36032.2|36054.7|36034.7|36050.6|36030.6|25
1698093300000|2023-10-23 20:35:00|36051.2|36031.2|36052.2|36032.2|36052.2|36032.2|36047.2|36027.2|33
1698093600000|2023-10-23 20:40:00|36050.6|36030.6|36050.7|36030.7|36050.7|36030.7|36045.6|36025.6|25
1698093900000|2023-10-23 20:45:00|36048.2|36028.2|36045.7|36025.7|36048.2|36028.2|36042.2|36022.2|28
1698094200000|2023-10-23 20:50:00|36047.2|36027.2|36047.2|36027.2|36047.2|36027.2|36036.3|36016.3|68
1698094500000|2023-10-23 20:55:00|36045.7|36025.7|36042.3|36022.3|36045.7|36025.7|36042.2|36022.2|29
1698098400000|2023-10-23 22:00:00|36031.5|36011.5|36048.1|36028.1|36062.1|36042.1|36031.5|36011.5|41
1698098700000|2023-10-23 22:05:00|36047.1|36027.1|36055.6|36035.6|36058.1|36038.1|36047.1|36027.1|19
1698099000000|2023-10-23 22:10:00|36056.5|36036.5|36050|36030|36060.6|36040.6|36046.5|36026.5|5
1698099300000|2023-10-23 22:15:00|36046.5|36026.5|36049|36029|36049|36029|36046.5|36026.5|8
1698099600000|2023-10-23 22:20:00|36050|36030|36049.1|36029.1|36051.5|36031.5|36049|36029|0
1698099900000|2023-10-23 22:25:00|36044.1|36024.1|36049.1|36029.1|36049.1|36029.1|36044.1|36024.1|9
1698100200000|2023-10-23 22:30:00|36046.6|36026.6|36044.1|36024.1|36046.6|36026.6|36039.1|36019.1|14
1698100500000|2023-10-23 22:35:00|36045|36025|36064.7|36044.7|36099.4|36079.4|36045|36025|327
1698100800000|2023-10-23 22:40:00|36060.7|36040.7|36065.7|36045.7|36068.2|36048.2|36060.7|36040.7|26
1698101100000|2023-10-23 22:45:00|36069.7|36049.7|36065.7|36045.7|36070.7|36050.7|36060.7|36040.7|22
1698101400000|2023-10-23 22:50:00|36068.2|36048.2|36065.7|36045.7|36069.1|36049.1|36064.8|36044.8|8
1698101700000|2023-10-23 22:55:00|36069.1|36049.1|36068.2|36048.2|36069.2|36049.2|36060.7|36040.7|30
1698102000000|2023-10-23 23:00:00|36066.7|36046.7|36060.7|36040.7|36069.2|36049.2|36060.7|36040.7|19
1698102300000|2023-10-23 23:05:00|36061.7|36041.7|36063.3|36043.3|36064.2|36044.2|36061.7|36041.7|3
1698102600000|2023-10-23 23:10:00|36062.3|36042.3|36064.2|36044.2|36067.6|36047.6|36062.3|36042.3|8
1698102900000|2023-10-23 23:15:00|36065.8|36045.8|36067.6|36047.6|36069.2|36049.2|36064.2|36044.2|4
1698103200000|2023-10-23 23:20:00|36067.7|36047.7|36070.8|36050.8|36076.7|36056.7|36067.7|36047.7|14
1698103500000|2023-10-23 23:25:00|36073.3|36053.3|36074.2|36054.2|36075.8|36055.8|36070.8|36050.8|3
1698103800000|2023-10-23 23:30:00|36075.8|36055.8|36069.3|36049.3|36075.8|36055.8|36069.2|36049.2|6
1698104100000|2023-10-23 23:35:00|36068.3|36048.3|36064.3|36044.3|36068.3|36048.3|36063.3|36043.3|5
1698104400000|2023-10-23 23:40:00|36069.3|36049.3|36069.3|36049.3|36069.3|36049.3|36069.3|36049.3|3
1698104700000|2023-10-23 23:45:00|36068.4|36048.4|36074.3|36054.3|36078.4|36058.4|36068.4|36048.4|10
1698105000000|2023-10-23 23:50:00|36072.7|36052.7|36072.7|36052.7|36072.7|36052.7|36071.8|36051.8|11
1698105300000|2023-10-23 23:55:00|36072.8|36052.8|36082.8|36062.8|36089.3|36069.3|36072.8|36052.8|29
1698105600000|2023-10-24 00:00:00|36081.8|36061.8|36106.8|36086.8|36122.8|36102.8|36077.8|36057.8|92
1698105900000|2023-10-24 00:05:00|36105.9|36085.9|36090.9|36070.9|36114.3|36094.3|36085.9|36065.9|56
1698106200000|2023-10-24 00:10:00|36091.9|36071.9|36093.4|36073.4|36101.9|36081.9|36090.9|36070.9|37
1698106500000|2023-10-24 00:15:00|36090.9|36070.9|36060.9|36040.9|36099.4|36079.4|36060.9|36040.9|80
1698106800000|2023-10-24 00:20:00|36062.8|36042.8|36087.8|36067.8|36089.4|36069.4|36061|36041|87
1698107100000|2023-10-24 00:25:00|36086.9|36066.9|36087.8|36067.8|36102.8|36082.8|36084.4|36064.4|35
1698107400000|2023-10-24 00:30:00|36086|36066|36092.9|36072.9|36092.9|36072.9|36082.8|36062.8|25
1698107700000|2023-10-24 00:35:00|36089.4|36069.4|36072.9|36052.9|36091.9|36071.9|36067.9|36047.9|40
1698108000000|2023-10-24 00:40:00|36070.4|36050.4|36080.4|36060.4|36084.4|36064.4|36067.9|36047.9|43
1698108300000|2023-10-24 00:45:00|36082.9|36062.9|36067.9|36047.9|36082.9|36062.9|36059.5|36039.5|76
1698108600000|2023-10-24 00:50:00|36062.9|36042.9|36072.9|36052.9|36072.9|36052.9|36059.5|36039.5|53
1698108900000|2023-10-24 00:55:00|36074.8|36054.8|36085.4|36065.4|36087.9|36067.9|36073.8|36053.8|92
1698109200000|2023-10-24 01:00:00|36087.9|36067.9|36105.4|36085.4|36107.9|36087.9|36072.9|36052.9|308
1698109500000|2023-10-24 01:05:00|36107.9|36087.9|36073.6|36053.6|36117.9|36097.9|36067|36047|141
1698109800000|2023-10-24 01:10:00|36071.1|36051.1|36102|36082|36109.5|36089.5|36071.1|36051.1|74
1698110100000|2023-10-24 01:15:00|36103|36083|36119.6|36099.6|36121.1|36101.1|36079.5|36059.5|166
1698110400000|2023-10-24 01:20:00|36121.1|36101.1|36071.1|36051.1|36123|36103|36066.1|36046.1|237
1698110700000|2023-10-24 01:25:00|36070.2|36050.2|36052.7|36032.7|36081.1|36061.1|36052.7|36032.7|88
1698111000000|2023-10-24 01:30:00|36056.1|36036.1|36020.2|36000.2|36076.1|36056.1|36006.2|35986.2|258
1698111300000|2023-10-24 01:35:00|36021.2|36001.2|36008.7|35988.7|36023.7|36003.7|35981.2|35961.2|211
1698111600000|2023-10-24 01:40:00|36007.7|35987.7|36022.1|36002.1|36034.6|36014.6|36002.1|35982.1|173
1698111900000|2023-10-24 01:45:00|36021.2|36001.2|36001.2|35981.2|36026.2|36006.2|35991.2|35971.2|126
1698112200000|2023-10-24 01:50:00|35998.7|35978.7|35986.2|35966.2|36013.7|35993.7|35973.7|35953.7|175
1698112500000|2023-10-24 01:55:00|35983.7|35963.7|35986.2|35966.2|35993.7|35973.7|35968.7|35948.7|106
1698112800000|2023-10-24 02:00:00|35988.1|35968.1|36012.2|35992.2|36015.3|35995.3|35976.2|35956.2|88
1698113100000|2023-10-24 02:05:00|36011.2|35991.2|36009.1|35989.1|36029.7|36009.7|35996.2|35976.2|137
1698113400000|2023-10-24 02:10:00|36008.1|35988.1|36064.1|36044.1|36064.1|36044.1|36006.6|35986.6|124
1698113700000|2023-10-24 02:15:00|36068.1|36048.1|36154.1|36134.1|36154.1|36134.1|36061.6|36041.6|177
1698114000000|2023-10-24 02:20:00|36153.2|36133.2|36248.2|36228.2|36274.1|36254.1|36148.2|36128.2|592
1698114300000|2023-10-24 02:25:00|36250.7|36230.7|36223.2|36203.2|36251.6|36231.6|36217.2|36197.2|174
1698114600000|2023-10-24 02:30:00|36221.3|36201.3|36189.1|36169.1|36221.3|36201.3|36167.3|36147.3|443
1698114900000|2023-10-24 02:35:00|36188.2|36168.2|36266.6|36246.6|36279.1|36259.1|36166.6|36146.6|217
1698115200000|2023-10-24 02:40:00|36269.1|36249.1|36253.2|36233.2|36283.5|36263.5|36251.7|36231.7|248
1698115500000|2023-10-24 02:45:00|36254.2|36234.2|36253.2|36233.2|36278.2|36258.2|36248.2|36228.2|117
1698115800000|2023-10-24 02:50:00|36254.2|36234.2|36215.1|36195.1|36280.1|36260.1|36215.1|36195.1|274
1698116100000|2023-10-24 02:55:00|36219.2|36199.2|36180.1|36160.1|36219.2|36199.2|36179.2|36159.2|179
1698116400000|2023-10-24 03:00:00|36181.7|36161.7|36195.1|36175.1|36206.1|36186.1|36171.1|36151.1|98
1698116700000|2023-10-24 03:05:00|36200.1|36180.1|36160.2|36140.2|36205.1|36185.1|36151.1|36131.1|87
1698117000000|2023-10-24 03:10:00|36156.7|36136.7|36150.2|36130.2|36170.2|36150.2|36141.7|36121.7|118
1698117300000|2023-10-24 03:15:00|36155.2|36135.2|36170.2|36150.2|36185.2|36165.2|36147.7|36127.7|61
1698117600000|2023-10-24 03:20:00|36171.1|36151.1|36200.2|36180.2|36203.6|36183.6|36171.1|36151.1|76
1698117900000|2023-10-24 03:25:00|36196.1|36176.1|36166.1|36146.1|36196.1|36176.1|36151.1|36131.1|90
1698118200000|2023-10-24 03:30:00|36163.6|36143.6|36170.2|36150.2|36178.6|36158.6|36161.1|36141.1|30
1698118500000|2023-10-24 03:35:00|36173.7|36153.7|36176.2|36156.2|36182.7|36162.7|36168.7|36148.7|24
1698118800000|2023-10-24 03:40:00|36175.2|36155.2|36175.2|36155.2|36178.7|36158.7|36168.7|36148.7|23
1698119100000|2023-10-24 03:45:00|36175.3|36155.3|36175.3|36155.3|36180.3|36160.3|36165.3|36145.3|47
1698119400000|2023-10-24 03:50:00|36171.2|36151.2|36166.2|36146.2|36176.2|36156.2|36165.3|36145.3|25
1698119700000|2023-10-24 03:55:00|36165.3|36145.3|36160.3|36140.3|36165.3|36145.3|36155.3|36135.3|23
1698120000000|2023-10-24 04:00:00|36165.3|36145.3|36156.2|36136.2|36166.2|36146.2|36155.3|36135.3|16
1698120300000|2023-10-24 04:05:00|36157.8|36137.8|36155.3|36135.3|36158.5|36138.5|36150.3|36130.3|19
1698120600000|2023-10-24 04:10:00|36156.2|36136.2|36149.4|36129.4|36160.3|36140.3|36147.8|36127.8|10
1698120900000|2023-10-24 04:15:00|36148.8|36128.8|36163.8|36143.8|36163.8|36143.8|36145.3|36125.3|41
1698121200000|2023-10-24 04:20:00|36161.3|36141.3|36165.4|36145.4|36165.4|36145.4|36160.3|36140.3|14
1698121500000|2023-10-24 04:25:00|36160.4|36140.4|36157.9|36137.9|36165.4|36145.4|36155.4|36135.4|26
1698121800000|2023-10-24 04:30:00|36156.9|36136.9|36190.4|36170.4|36190.4|36170.4|36156.9|36136.9|71
1698122100000|2023-10-24 04:35:00|36185.1|36165.1|36169.5|36149.5|36189.5|36169.5|36169.5|36149.5|25
1698122400000|2023-10-24 04:40:00|36170.4|36150.4|36171.1|36151.1|36175.4|36155.4|36164.5|36144.5|20
1698122700000|2023-10-24 04:45:00|36169.5|36149.5|36172|36152|36178.6|36158.6|36168.6|36148.6|30
1698123000000|2023-10-24 04:50:00|36173.6|36153.6|36183.6|36163.6|36188.6|36168.6|36172|36152|34
1698123300000|2023-10-24 04:55:00|36178.6|36158.6|36184.5|36164.5|36192.7|36172.7|36173.6|36153.6|39
1698123600000|2023-10-24 05:00:00|36183.6|36163.6|36197.3|36177.3|36213.6|36193.6|36178.6|36158.6|268
1698123900000|2023-10-24 05:05:00|36193.9|36173.9|36195.5|36175.5|36208.9|36188.9|36183|36163|163
1698124200000|2023-10-24 05:10:00|36193|36173|36180.5|36160.5|36203.9|36183.9|36180.5|36160.5|84
1698124500000|2023-10-24 05:15:00|36178.9|36158.9|36185.5|36165.5|36190.5|36170.5|36175.5|36155.5|60
1698124800000|2023-10-24 05:20:00|36186.4|36166.4|36174|36154|36202.4|36182.4|36171.5|36151.5|108
1698125100000|2023-10-24 05:25:00|36171.5|36151.5|36175.5|36155.5|36185.5|36165.5|36170.5|36150.5|93
1698125400000|2023-10-24 05:30:00|36172.1|36152.1|36172.1|36152.1|36204|36184|36170.5|36150.5|187
1698125700000|2023-10-24 05:35:00|36170.6|36150.6|36181.5|36161.5|36191.5|36171.5|36160.6|36140.6|74
1698126000000|2023-10-24 05:40:00|36179|36159|36213.4|36193.4|36214.9|36194.9|36176.5|36156.5|146
1698126300000|2023-10-24 05:45:00|36212.4|36192.4|36212.4|36192.4|36237.4|36217.4|36202.4|36182.4|209
1698126600000|2023-10-24 05:50:00|36210.9|36190.9|36247.5|36227.5|36262.5|36242.5|36210.9|36190.9|159
1698126900000|2023-10-24 05:55:00|36246.5|36226.5|36237.5|36217.5|36252.5|36232.5|36227.5|36207.5|100
1698127200000|2023-10-24 06:00:00|36235.9|36215.9|36279.3|36259.3|36299.3|36279.3|36231.6|36211.6|366
1698127500000|2023-10-24 06:05:00|36278.4|36258.4|36259.4|36239.4|36290.9|36270.9|36258.4|36238.4|225
1698127800000|2023-10-24 06:10:00|36263.4|36243.4|36275.9|36255.9|36288.4|36268.4|36259.4|36239.4|157
1698128100000|2023-10-24 06:15:00|36274.4|36254.4|36264.4|36244.4|36279.4|36259.4|36249.4|36229.4|171
1698128400000|2023-10-24 06:20:00|36265.3|36245.3|36318.5|36298.5|36324.4|36304.4|36264.4|36244.4|325
1698128700000|2023-10-24 06:25:00|36316.9|36296.9|36321|36301|36326|36306|36287.6|36267.6|216
1698129000000|2023-10-24 06:30:00|36319.4|36299.4|36300.4|36280.4|36354.4|36334.4|36296.3|36276.3|535
1698129300000|2023-10-24 06:35:00|36301.3|36281.3|36315.4|36295.4|36320.4|36300.4|36281.3|36261.3|184
1698129600000|2023-10-24 06:40:00|36314.4|36294.4|36329.5|36309.5|36344.4|36324.4|36296.3|36276.3|162
1698129900000|2023-10-24 06:45:00|36330.4|36310.4|36344.2|36324.2|36349.2|36329.2|36314.5|36294.5|133
1698130200000|2023-10-24 06:50:00|36342.6|36322.6|36327.6|36307.6|36356.7|36336.7|36317.6|36297.6|178
1698130500000|2023-10-24 06:55:00|36326.1|36306.1|36322.6|36302.6|36348.6|36328.6|36316.1|36296.1|370
1698130800000|2023-10-24 07:00:00|36325.1|36305.1|36267.4|36247.4|36325.8|36305.8|36228.3|36208.3|629
1698131100000|2023-10-24 07:05:00|36260.8|36240.8|36309.2|36289.2|36338.3|36318.3|36255.8|36235.8|200
1698131400000|2023-10-24 07:10:00|36307.7|36287.7|36273.6|36253.6|36310.8|36290.8|36257.7|36237.7|98
1698131700000|2023-10-24 07:15:00|36275.5|36255.5|36266.8|36246.8|36307.7|36287.7|36266.8|36246.8|151
1698132000000|2023-10-24 07:20:00|36265.8|36245.8|36246.8|36226.8|36267.7|36247.7|36222.4|36202.4|143
1698132300000|2023-10-24 07:25:00|36248.4|36228.4|36255.9|36235.9|36266.8|36246.8|36236.8|36216.8|39
1698132600000|2023-10-24 07:30:00|36264.3|36244.3|36255.9|36235.9|36270|36250|36243.4|36223.4|135
1698132900000|2023-10-24 07:35:00|36255|36235|36220.9|36200.9|36267.5|36247.5|36206.8|36186.8|139
1698133200000|2023-10-24 07:40:00|36215.9|36195.9|36213.4|36193.4|36230.9|36210.9|36205.9|36185.9|128
1698133500000|2023-10-24 07:45:00|36212.5|36192.5|36213.4|36193.4|36225.9|36205.9|36196.8|36176.8|105
1698133800000|2023-10-24 07:50:00|36212.5|36192.5|36237.8|36217.8|36277.8|36257.8|36210.9|36190.9|246
1698134100000|2023-10-24 07:55:00|36240.3|36220.3|36243.7|36223.7|36255.3|36235.3|36232.8|36212.8|54
1698134400000|2023-10-24 08:00:00|36246.9|36226.9|36183.7|36163.7|36267.8|36247.8|36177.8|36157.8|232
1698134700000|2023-10-24 08:05:00|36185.3|36165.3|36202.2|36182.2|36206.3|36186.3|36174.7|36154.7|136
1698135000000|2023-10-24 08:10:00|36203.1|36183.1|36101.3|36081.3|36208.8|36188.8|36086.3|36066.3|222
1698135300000|2023-10-24 08:15:00|36102.8|36082.8|36096|36076|36127.8|36107.8|36081|36061|291
1698135600000|2023-10-24 08:20:00|36095.1|36075.1|36099.4|36079.4|36099.4|36079.4|36046|36026|242
1698135900000|2023-10-24 08:25:00|36097.9|36077.9|36069.5|36049.5|36111|36091|36069.5|36049.5|109
1698136200000|2023-10-24 08:30:00|36071|36051|36066.1|36046.1|36076|36056|36032|36012|150
1698136500000|2023-10-24 08:35:00|36061.1|36041.1|36048.6|36028.6|36071.1|36051.1|36033.6|36013.6|145
1698136800000|2023-10-24 08:40:00|36047.6|36027.6|36066.1|36046.1|36066.1|36046.1|36031.1|36011.1|127
1698137100000|2023-10-24 08:45:00|36064.5|36044.5|36093.6|36073.6|36106.1|36086.1|36052.7|36032.7|207
1698137400000|2023-10-24 08:50:00|36094.5|36074.5|36157.7|36137.7|36231.4|36211.4|36092|36072|532
1698137700000|2023-10-24 08:55:00|36155.2|36135.2|36110.2|36090.2|36160.2|36140.2|36091.1|36071.1|190
1698138000000|2023-10-24 09:00:00|36107.7|36087.7|36056.1|36036.1|36107.7|36087.7|36046.1|36026.1|172
1698138300000|2023-10-24 09:05:00|36051.1|36031.1|36076.1|36056.1|36077.1|36057.1|36036.1|36016.1|105
1698138600000|2023-10-24 09:10:00|36074.3|36054.3|36086.2|36066.2|36094.6|36074.6|36066.1|36046.1|44
1698138900000|2023-10-24 09:15:00|36091.2|36071.2|36061.2|36041.2|36101.2|36081.2|36047.1|36027.1|76
1698139200000|2023-10-24 09:20:00|36066.2|36046.2|36168|36148|36168|36148|36066.2|36046.2|175
1698139500000|2023-10-24 09:25:00|36169.9|36149.9|36198|36178|36218|36198|36167.1|36147.1|288
1698139800000|2023-10-24 09:30:00|36200.5|36180.5|36112.1|36092.1|36202.1|36182.1|36112.1|36092.1|120
1698140100000|2023-10-24 09:35:00|36114.6|36094.6|36106.2|36086.2|36120.3|36100.3|36101.2|36081.2|71
1698140400000|2023-10-24 09:40:00|36112.2|36092.2|36137.2|36117.2|36137.2|36117.2|36105.3|36085.3|111
1698140700000|2023-10-24 09:45:00|36136.2|36116.2|36138.8|36118.8|36162.2|36142.2|36127.2|36107.2|67
1698141000000|2023-10-24 09:50:00|36136.3|36116.3|36146.3|36126.3|36151.3|36131.3|36131.3|36111.3|26
1698141300000|2023-10-24 09:55:00|36147.2|36127.2|36161.3|36141.3|36163.8|36143.8|36136.3|36116.3|57
1698141600000|2023-10-24 10:00:00|36160.4|36140.4|36133.8|36113.8|36160.4|36140.4|36128.8|36108.8|48
1698141900000|2023-10-24 10:05:00|36131.3|36111.3|36142.2|36122.2|36157.2|36137.2|36131.3|36111.3|95
1698142200000|2023-10-24 10:10:00|36143.8|36123.8|36148.8|36128.8|36151.3|36131.3|36141.3|36121.3|16
1698142500000|2023-10-24 10:15:00|36147.9|36127.9|36106.3|36086.3|36151.3|36131.3|36106.3|36086.3|59
1698142800000|2023-10-24 10:20:00|36103.8|36083.8|36071.4|36051.4|36106.3|36086.3|36071.4|36051.4|77
1698143100000|2023-10-24 10:25:00|36069.8|36049.8|36096.4|36076.4|36106.4|36086.4|36069.8|36049.8|97
1698143400000|2023-10-24 10:30:00|36095.4|36075.4|36087.3|36067.3|36106.4|36086.4|36086.4|36066.4|52
1698143700000|2023-10-24 10:35:00|36086.4|36066.4|36065.5|36045.5|36086.4|36066.4|36062.3|36042.3|82
1698144000000|2023-10-24 10:40:00|36066.4|36046.4|36032.1|36012.1|36066.4|36046.4|36018|35998|202
1698144300000|2023-10-24 10:45:00|36031.1|36011.1|36025.5|36005.5|36037.1|36017.1|36004.6|35984.6|177
1698144600000|2023-10-24 10:50:00|36024.6|36004.6|35997.1|35977.1|36024.6|36004.6|35988.7|35968.7|100
1698144900000|2023-10-24 10:55:00|35996.2|35976.2|36008.7|35988.7|36018.7|35998.7|35994.6|35974.6|224
1698145200000|2023-10-24 11:00:00|36007.8|35987.8|35889.6|35869.6|36008.7|35988.7|35889.6|35869.6|510
1698145500000|2023-10-24 11:05:00|35884.6|35864.6|35899.6|35879.6|35902.1|35882.1|35869.6|35849.6|360
1698145800000|2023-10-24 11:10:00|35894.6|35874.6|35873.7|35853.7|35907.1|35887.1|35868.7|35848.7|258
1698146100000|2023-10-24 11:15:00|35872.8|35852.8|35909.7|35889.7|35909.7|35889.7|35871.2|35851.2|181
1698146400000|2023-10-24 11:20:00|35908.7|35888.7|35963.8|35943.8|35964.7|35944.7|35906.2|35886.2|242
1698146700000|2023-10-24 11:25:00|35962.2|35942.2|35980.6|35960.6|35994.7|35974.7|35937.2|35917.2|260
1698147000000|2023-10-24 11:30:00|35984.7|35964.7|36049.7|36029.7|36054.7|36034.7|35964.7|35944.7|336
1698147300000|2023-10-24 11:35:00|36054.7|36034.7|36031.3|36011.3|36064.7|36044.7|36029.7|36009.7|384
1698147600000|2023-10-24 11:40:00|36029.7|36009.7|36019.7|35999.7|36029.7|36009.7|35996.3|35976.3|149
1698147900000|2023-10-24 11:45:00|36021.3|36001.3|36024.8|36004.8|36033.8|36013.8|36011.3|35991.3|109
1698148200000|2023-10-24 11:50:00|36023.8|36003.8|36064.8|36044.8|36070.7|36050.7|36023.8|36003.8|184
1698148500000|2023-10-24 11:55:00|36063.8|36043.8|36089.1|36069.1|36091.6|36071.6|36059.8|36039.8|364
1698148800000|2023-10-24 12:00:00|36091.6|36071.6|36050.7|36030.7|36111.6|36091.6|36036.6|36016.6|324
1698149100000|2023-10-24 12:05:00|36049.8|36029.8|36130.1|36110.1|36130.1|36110.1|36047.6|36027.6|460
1698149400000|2023-10-24 12:10:00|36136.6|36116.6|36106.7|36086.7|36164.2|36144.2|36040.7|36020.7|797
1698149700000|2023-10-24 12:15:00|36108.2|36088.2|36106.7|36086.7|36111.7|36091.7|36056.7|36036.7|332
1698150000000|2023-10-24 12:20:00|36107.6|36087.6|36140.1|36120.1|36152.6|36132.6|36101.7|36081.7|317
1698150300000|2023-10-24 12:25:00|36141.7|36121.7|36136.7|36116.7|36150.1|36130.1|36126.7|36106.7|313
1698150600000|2023-10-24 12:30:00|36140.1|36120.1|36176.7|36156.7|36176.7|36156.7|36131.7|36111.7|419
1698150900000|2023-10-24 12:35:00|36175.8|36155.8|36156.7|36136.7|36191.7|36171.7|36133.3|36113.3|285
1698151200000|2023-10-24 12:40:00|36151.7|36131.7|36237|36217|36240.4|36220.4|36151.7|36131.7|510
1698151500000|2023-10-24 12:45:00|36238.6|36218.6|36233.6|36213.6|36251.1|36231.1|36212|36192|483
1698151800000|2023-10-24 12:50:00|36235.2|36215.2|36250.2|36230.2|36265.2|36245.2|36227.7|36207.7|354
1698152100000|2023-10-24 12:55:00|36248.6|36228.6|36287.3|36267.3|36292.3|36272.3|36248.6|36228.6|607
1698152400000|2023-10-24 13:00:00|36278.9|36258.9|36275.5|36255.5|36312.3|36292.3|36242.3|36222.3|760
1698152700000|2023-10-24 13:05:00|36272.3|36252.3|36268.9|36248.9|36296.4|36276.4|36225.5|36205.5|461
1698153000000|2023-10-24 13:10:00|36266.4|36246.4|36223.9|36203.9|36268|36248|36215.5|36195.5|207
1698153300000|2023-10-24 13:15:00|36225.5|36205.5|36233.9|36213.9|36245.5|36225.5|36215.5|36195.5|269
1698153600000|2023-10-24 13:20:00|36236.4|36216.4|36258.9|36238.9|36278.9|36258.9|36236.4|36216.4|304
1698153900000|2023-10-24 13:25:00|36260.5|36240.5|36248|36228|36268|36248|36235.5|36215.5|283
1698154200000|2023-10-24 13:30:00|36246.5|36226.5|36241.5|36221.5|36277.1|36257.1|36235.6|36215.6|410
1698154500000|2023-10-24 13:35:00|36244|36224|36265.6|36245.6|36279|36259|36239|36219|354
1698154800000|2023-10-24 13:40:00|36267.1|36247.1|36248.1|36228.1|36290.6|36270.6|36215.6|36195.6|329
1698155100000|2023-10-24 13:45:00|36240.6|36220.6|36254.7|36234.7|36255.6|36235.6|36185.6|36165.6|725
1698155400000|2023-10-24 13:50:00|36252.2|36232.2|36308.4|36288.4|36320.9|36300.9|36235.6|36215.6|519
1698155700000|2023-10-24 13:55:00|36309.9|36289.9|36433|36413|36436.4|36416.4|36309.9|36289.9|1820
1698156000000|2023-10-24 14:00:00|36431.4|36411.4|36448|36428|36483.2|36463.2|36430.5|36410.5|1908
1698156300000|2023-10-24 14:05:00|36446.4|36426.4|36496.4|36476.4|36526.4|36506.4|36444.8|36424.8|1580
1698156600000|2023-10-24 14:10:00|36498|36478|36513|36493|36516.4|36496.4|36481.4|36461.4|902
1698156900000|2023-10-24 14:15:00|36514.8|36494.8|36481.4|36461.4|36521.4|36501.4|36480.5|36460.5|942
1698157200000|2023-10-24 14:20:00|36485.5|36465.5|36529.6|36509.6|36555.5|36535.5|36474.6|36454.6|835
1698157500000|2023-10-24 14:25:00|36531.2|36511.2|36576.5|36556.5|36606.4|36586.4|36521.2|36501.2|1062
1698157800000|2023-10-24 14:30:00|36578|36558|36539.6|36519.6|36589|36569|36539.6|36519.6|567
1698158100000|2023-10-24 14:35:00|36538.7|36518.7|36509.6|36489.6|36551.2|36531.2|36507.1|36487.1|738
1698158400000|2023-10-24 14:40:00|36508.7|36488.7|36494.4|36474.4|36514.6|36494.6|36469.4|36449.4|491
1698158700000|2023-10-24 14:45:00|36495.3|36475.3|36536.3|36516.3|36536.3|36516.3|36490.3|36470.3|295
1698159000000|2023-10-24 14:50:00|36533.8|36513.8|36569.7|36549.7|36574.7|36554.7|36533.8|36513.8|435
1698159300000|2023-10-24 14:55:00|36572.2|36552.2|36557.2|36537.2|36579.7|36559.7|36547.2|36527.2|324
1698159600000|2023-10-24 15:00:00|36556.3|36536.3|36530.6|36510.6|36564.7|36544.7|36521.5|36501.5|588
1698159900000|2023-10-24 15:05:00|36528.1|36508.1|36556.6|36536.6|36561.6|36541.6|36519|36499|350
1698160200000|2023-10-24 15:10:00|36555.6|36535.6|36504.7|36484.7|36558.1|36538.1|36493.1|36473.1|324
1698160500000|2023-10-24 15:15:00|36499.7|36479.7|36546.3|36526.3|36546.3|36526.3|36498.2|36478.2|443
1698160800000|2023-10-24 15:20:00|36549.7|36529.7|36544.8|36524.8|36559.7|36539.7|36524.8|36504.8|301
1698161100000|2023-10-24 15:25:00|36542.3|36522.3|36514.8|36494.8|36542.3|36522.3|36512.9|36492.9|255
1698161400000|2023-10-24 15:30:00|36516.4|36496.4|36476.4|36456.4|36516.4|36496.4|36472.3|36452.3|363
1698161700000|2023-10-24 15:35:00|36474.8|36454.8|36437.3|36417.3|36481.4|36461.4|36432.3|36412.3|340
1698162000000|2023-10-24 15:40:00|36438.2|36418.2|36438.9|36418.9|36451.4|36431.4|36421.4|36401.4|311
1698162300000|2023-10-24 15:45:00|36438|36418|36446.4|36426.4|36469.8|36449.8|36438|36418|329
1698162600000|2023-10-24 15:50:00|36443.9|36423.9|36463|36443|36463|36443|36441.4|36421.4|217
1698162900000|2023-10-24 15:55:00|36461.4|36441.4|36477.4|36457.4|36479.9|36459.9|36448|36428|411
1698163200000|2023-10-24 16:00:00|36478.3|36458.3|36450.5|36430.5|36494.9|36474.9|36450.5|36430.5|408
1698163500000|2023-10-24 16:05:00|36451.4|36431.4|36458|36438|36488|36468|36451.4|36431.4|177
1698163800000|2023-10-24 16:10:00|36459.6|36439.6|36469.6|36449.6|36473.1|36453.1|36454.6|36434.6|220
1698164100000|2023-10-24 16:15:00|36468.1|36448.1|36468.1|36448.1|36478.1|36458.1|36454.6|36434.6|230
1698164400000|2023-10-24 16:20:00|36465.6|36445.6|36453.1|36433.1|36479.7|36459.7|36450.6|36430.6|468
1698164700000|2023-10-24 16:25:00|36454.7|36434.7|36447.2|36427.2|36468.1|36448.1|36433.1|36413.1|509
1698165000000|2023-10-24 16:30:00|36444.7|36424.7|36434.7|36414.7|36448.8|36428.8|36421.3|36401.3|447
1698165300000|2023-10-24 16:35:00|36433.8|36413.8|36423.8|36403.8|36439.7|36419.7|36412.9|36392.9|327
1698165600000|2023-10-24 16:40:00|36424.7|36404.7|36461.3|36441.3|36461.3|36441.3|36424.7|36404.7|277
1698165900000|2023-10-24 16:45:00|36459.5|36439.5|36447.2|36427.2|36466.3|36446.3|36439.7|36419.7|513
1698166200000|2023-10-24 16:50:00|36448.1|36428.1|36458.2|36438.2|36464.7|36444.7|36443.2|36423.2|352
1698166500000|2023-10-24 16:55:00|36457.2|36437.2|36469.5|36449.5|36474.5|36454.5|36453.2|36433.2|1868
1698166800000|2023-10-24 17:00:00|36474.5|36454.5|36505.7|36485.7|36518.2|36498.2|36471.1|36451.1|643
1698167100000|2023-10-24 17:05:00|36504.8|36484.8|36504.8|36484.8|36513.2|36493.2|36493.2|36473.2|202
1698167400000|2023-10-24 17:10:00|36503.2|36483.2|36504.8|36484.8|36518.2|36498.2|36499.8|36479.8|128
1698167700000|2023-10-24 17:15:00|36503.2|36483.2|36507.3|36487.3|36514.8|36494.8|36498.2|36478.2|143
1698168000000|2023-10-24 17:20:00|36506.4|36486.4|36520.7|36500.7|36524.8|36504.8|36504.8|36484.8|228
1698168300000|2023-10-24 17:25:00|36519.8|36499.8|36539.8|36519.8|36539.8|36519.8|36514.8|36494.8|127
1698168600000|2023-10-24 17:30:00|36534.8|36514.8|36554.9|36534.9|36555.8|36535.8|36533.3|36513.3|185
1698168900000|2023-10-24 17:35:00|36552.4|36532.4|36563.3|36543.3|36565.1|36545.1|36552.4|36532.4|171
1698169200000|2023-10-24 17:40:00|36559.9|36539.9|36566.5|36546.5|36568.1|36548.1|36556.5|36536.5|87
1698169500000|2023-10-24 17:45:00|36568.1|36548.1|36569.9|36549.9|36577.4|36557.4|36564|36544|73
1698169800000|2023-10-24 17:50:00|36573.3|36553.3|36583.1|36563.1|36591.5|36571.5|36569.9|36549.9|318
1698170100000|2023-10-24 17:55:00|36585.6|36565.6|36581.5|36561.5|36591.5|36571.5|36569|36549|129
1698170400000|2023-10-24 18:00:00|36579|36559|36573.1|36553.1|36586.5|36566.5|36571.5|36551.5|72
1698170700000|2023-10-24 18:05:00|36571.5|36551.5|36578.1|36558.1|36586.5|36566.5|36571.5|36551.5|54
1698171000000|2023-10-24 18:10:00|36581.5|36561.5|36571.5|36551.5|36581.5|36561.5|36558.1|36538.1|76
1698171300000|2023-10-24 18:15:00|36564|36544|36551.6|36531.6|36566.5|36546.5|36546.6|36526.6|58
1698171600000|2023-10-24 18:20:00|36549.1|36529.1|36546.6|36526.6|36553.2|36533.2|36538.1|36518.1|50
1698171900000|2023-10-24 18:25:00|36550.7|36530.7|36561.6|36541.6|36561.6|36541.6|36548.2|36528.2|22
1698172200000|2023-10-24 18:30:00|36566.6|36546.6|36563.2|36543.2|36578.2|36558.2|36560.7|36540.7|36
1698172500000|2023-10-24 18:35:00|36564.8|36544.8|36564.8|36544.8|36573.2|36553.2|36563.2|36543.2|61
1698172800000|2023-10-24 18:40:00|36565.7|36545.7|36567.3|36547.3|36570.7|36550.7|36564.8|36544.8|23
1698173100000|2023-10-24 18:45:00|36568.2|36548.2|36569.8|36549.8|36573.2|36553.2|36564.8|36544.8|29
1698173400000|2023-10-24 18:50:00|36573.2|36553.2|36578.2|36558.2|36578.2|36558.2|36568.2|36548.2|45
1698173700000|2023-10-24 18:55:00|36577.3|36557.3|36573.3|36553.3|36579.8|36559.8|36568.3|36548.3|23
1698174000000|2023-10-24 19:00:00|36570.8|36550.8|36573.3|36553.3|36578.3|36558.3|36567.3|36547.3|50
1698174300000|2023-10-24 19:05:00|36572.4|36552.4|36563.3|36543.3|36573.3|36553.3|36561.7|36541.7|35
1698174600000|2023-10-24 19:10:00|36564.9|36544.9|36559.2|36539.2|36570.8|36550.8|36556.7|36536.7|64
1698174900000|2023-10-24 19:15:00|36560.1|36540.1|36564.2|36544.2|36571.7|36551.7|36560.1|36540.1|43
1698175200000|2023-10-24 19:20:00|36563.3|36543.3|36563.3|36543.3|36568.3|36548.3|36563.3|36543.3|33
1698175500000|2023-10-24 19:25:00|36560.8|36540.8|36568.3|36548.3|36568.3|36548.3|36560.8|36540.8|23
1698175800000|2023-10-24 19:30:00|36566.7|36546.7|36563.3|36543.3|36566.8|36546.8|36563.3|36543.3|32
1698176100000|2023-10-24 19:35:00|36561.8|36541.8|36554.3|36534.3|36566.8|36546.8|36554.3|36534.3|61
1698176400000|2023-10-24 19:40:00|36553.4|36533.4|36556.8|36536.8|36561.8|36541.8|36551.8|36531.8|33
1698176700000|2023-10-24 19:45:00|36553.4|36533.4|36555.9|36535.9|36563.4|36543.4|36548.4|36528.4|55
1698177000000|2023-10-24 19:50:00|36556.8|36536.8|36546.8|36526.8|36556.8|36536.8|36545.9|36525.9|39
1698177300000|2023-10-24 19:55:00|36551.8|36531.8|36554.3|36534.3|36561.8|36541.8|36544.3|36524.3|94
1698177600000|2023-10-24 20:00:00|36553.4|36533.4|36552.5|36532.5|36573.4|36553.4|36545.9|36525.9|198
1698177900000|2023-10-24 20:05:00|36553.4|36533.4|36561.8|36541.8|36566.8|36546.8|36548.4|36528.4|62
1698178200000|2023-10-24 20:10:00|36562.8|36542.8|36553.4|36533.4|36568.4|36548.4|36551.9|36531.9|28
1698178500000|2023-10-24 20:15:00|36556.9|36536.9|36558.5|36538.5|36563.5|36543.5|36554.4|36534.4|24
1698178800000|2023-10-24 20:20:00|36556.9|36536.9|36558.5|36538.5|36559.4|36539.4|36554.4|36534.4|12
1698179100000|2023-10-24 20:25:00|36559.4|36539.4|36553.5|36533.5|36559.4|36539.4|36551.9|36531.9|13
1698179400000|2023-10-24 20:30:00|36554.4|36534.4|36548.5|36528.5|36554.4|36534.4|36548.5|36528.5|22
1698179700000|2023-10-24 20:35:00|36546.9|36526.9|36546.9|36526.9|36546.9|36526.9|36541.9|36521.9|24
1698180000000|2023-10-24 20:40:00|36549.4|36529.4|36546.9|36526.9|36551.9|36531.9|36544.4|36524.4|12
1698180300000|2023-10-24 20:45:00|36548.5|36528.5|36543.5|36523.5|36548.5|36528.5|36541.9|36521.9|21
1698180600000|2023-10-24 20:50:00|36544.5|36524.5|36538.6|36518.6|36544.5|36524.5|36533.6|36513.6|25
1698180900000|2023-10-24 20:55:00|36537|36517|36535.2|36515.2|36542|36522|36532|36512|30
1698184800000|2023-10-24 22:00:00|36503.3|36483.3|36543.1|36523.1|36545.6|36525.6|36501.4|36481.4|62
1698185100000|2023-10-24 22:05:00|36541.5|36521.5|36534.7|36514.7|36549|36529|36534.7|36514.7|31
1698185400000|2023-10-24 22:10:00|36538.1|36518.1|36537.2|36517.2|36540.6|36520.6|36532.2|36512.2|19
1698185700000|2023-10-24 22:15:00|36538.1|36518.1|36538.1|36518.1|36540.6|36520.6|36537.2|36517.2|9
1698186000000|2023-10-24 22:20:00|36537.2|36517.2|36540.6|36520.6|36541.5|36521.5|36537.2|36517.2|15
1698186300000|2023-10-24 22:25:00|36541.5|36521.5|36540.6|36520.6|36544|36524|36540.6|36520.6|3
1698186600000|2023-10-24 22:30:00|36541.5|36521.5|36539.7|36519.7|36544|36524|36539.7|36519.7|21
1698186900000|2023-10-24 22:35:00|36540.6|36520.6|36543.8|36523.8|36553.8|36533.8|36540.6|36520.6|34
1698187200000|2023-10-24 22:40:00|36544.7|36524.7|36556.3|36536.3|36557.3|36537.3|36543.8|36523.8|47
1698187500000|2023-10-24 22:45:00|36553.8|36533.8|36549.8|36529.8|36556.4|36536.4|36549.8|36529.8|18
1698187800000|2023-10-24 22:50:00|36550.7|36530.7|36549.8|36529.8|36558.9|36538.9|36549.8|36529.8|15
1698188100000|2023-10-24 22:55:00|36550.7|36530.7|36558.9|36538.9|36558.9|36538.9|36549.8|36529.8|12
1698188400000|2023-10-24 23:00:00|36553.9|36533.9|36558.9|36538.9|36563.9|36543.9|36553.9|36533.9|22
1698188700000|2023-10-24 23:05:00|36559.8|36539.8|36566.4|36546.4|36568.9|36548.9|36559.8|36539.8|15
1698189000000|2023-10-24 23:10:00|36563.9|36543.9|36568.9|36548.9|36568.9|36548.9|36563.9|36543.9|19
1698189300000|2023-10-24 23:15:00|36567.3|36547.3|36563.9|36543.9|36568.9|36548.9|36563.9|36543.9|6
1698189600000|2023-10-24 23:20:00|36562.3|36542.3|36566.5|36546.5|36569|36549|36561.4|36541.4|28
1698189900000|2023-10-24 23:25:00|36568|36548|36562.4|36542.4|36569|36549|36562.4|36542.4|7
1698190200000|2023-10-24 23:30:00|36564|36544|36564.9|36544.9|36569|36549|36559|36539|17
1698190500000|2023-10-24 23:35:00|36561.5|36541.5|36571.5|36551.5|36574|36554|36559|36539|19
1698190800000|2023-10-24 23:40:00|36569|36549|36574|36554|36576.5|36556.5|36569|36549|19
1698191100000|2023-10-24 23:45:00|36578.1|36558.1|36579|36559|36582.4|36562.4|36574|36554|37
1698191400000|2023-10-24 23:50:00|36578.1|36558.1|36577.4|36557.4|36582.4|36562.4|36574|36554|9
1698191700000|2023-10-24 23:55:00|36574|36554|36580.9|36560.9|36580.9|36560.9|36574|36554|16
1698192000000|2023-10-25 00:00:00|36580|36560|36577.5|36557.5|36582.5|36562.5|36565.9|36545.9|133
1698192300000|2023-10-25 00:05:00|36578.4|36558.4|36569.3|36549.3|36580.9|36560.9|36564.3|36544.3|86
1698192600000|2023-10-25 00:10:00|36566.8|36546.8|36559.3|36539.3|36569.3|36549.3|36546.8|36526.8|69
1698192900000|2023-10-25 00:15:00|36558.4|36538.4|36568.4|36548.4|36571.8|36551.8|36555.9|36535.9|67
1698193200000|2023-10-25 00:20:00|36566.8|36546.8|36580.9|36560.9|36580.9|36560.9|36565.9|36545.9|51
1698193500000|2023-10-25 00:25:00|36579.3|36559.3|36567.7|36547.7|36587.7|36567.7|36567.7|36547.7|86
1698193800000|2023-10-25 00:30:00|36569.6|36549.6|36567.8|36547.8|36597.7|36577.7|36555.3|36535.3|232
1698194100000|2023-10-25 00:35:00|36568.7|36548.7|36542.8|36522.8|36573.7|36553.7|36540.3|36520.3|78
1698194400000|2023-10-25 00:40:00|36540.3|36520.3|36548.7|36528.7|36552.8|36532.8|36537.8|36517.8|50
1698194700000|2023-10-25 00:45:00|36547.8|36527.8|36537.8|36517.8|36552.8|36532.8|36537.8|36517.8|56
1698195000000|2023-10-25 00:50:00|36538.7|36518.7|36543.7|36523.7|36552.8|36532.8|36531.2|36511.2|107
1698195300000|2023-10-25 00:55:00|36542.8|36522.8|36566.2|36546.2|36568.7|36548.7|36542.8|36522.8|73
1698195600000|2023-10-25 01:00:00|36567.8|36547.8|36571.9|36551.9|36618.7|36598.7|36548.7|36528.7|375
1698195900000|2023-10-25 01:05:00|36576.9|36556.9|36626.9|36606.9|36631.3|36611.3|36566.9|36546.9|244
1698196200000|2023-10-25 01:10:00|36627.9|36607.9|36643.6|36623.6|36644.5|36624.5|36621.9|36601.9|218
1698196500000|2023-10-25 01:15:00|36644.5|36624.5|36637.9|36617.9|36657.9|36637.9|36624.5|36604.5|187
1698196800000|2023-10-25 01:20:00|36635.4|36615.4|36602.9|36582.9|36642.9|36622.9|36602.9|36582.9|133
1698197100000|2023-10-25 01:25:00|36607.9|36587.9|36628.8|36608.8|36634.7|36614.7|36604.5|36584.5|146
1698197400000|2023-10-25 01:30:00|36632.9|36612.9|36586.1|36566.1|36637.9|36617.9|36581.1|36561.1|200
1698197700000|2023-10-25 01:35:00|36587|36567|36605.4|36585.4|36624.5|36604.5|36587|36567|129
1698198000000|2023-10-25 01:40:00|36607|36587|36672.9|36652.9|36674.5|36654.5|36599.5|36579.5|223
1698198300000|2023-10-25 01:45:00|36672|36652|36668.9|36648.9|36673|36653|36648.9|36628.9|174
1698198600000|2023-10-25 01:50:00|36666.4|36646.4|36663.9|36643.9|36683.9|36663.9|36658|36638|250
1698198900000|2023-10-25 01:55:00|36663|36643|36707.1|36687.1|36713|36693|36663|36643|268
1698199200000|2023-10-25 02:00:00|36705.5|36685.5|36672.1|36652.1|36708|36688|36670.5|36650.5|170
1698199500000|2023-10-25 02:05:00|36671.2|36651.2|36663|36643|36675.5|36655.5|36648|36628|151
1698199800000|2023-10-25 02:10:00|36662.1|36642.1|36629.6|36609.6|36663|36643|36628|36608|69
1698200100000|2023-10-25 02:15:00|36626.4|36606.4|36603|36583|36626.4|36606.4|36598|36578|119
1698200400000|2023-10-25 02:20:00|36602.1|36582.1|36613|36593|36622.1|36602.1|36600.5|36580.5|61
1698200700000|2023-10-25 02:25:00|36613.9|36593.9|36622.2|36602.2|36623.1|36603.1|36603|36583|54
1698201000000|2023-10-25 02:30:00|36623.1|36603.1|36603.1|36583.1|36625.6|36605.6|36589|36569|161
1698201300000|2023-10-25 02:35:00|36606.5|36586.5|36569|36549|36613.1|36593.1|36568.1|36548.1|173
1698201600000|2023-10-25 02:40:00|36569.9|36549.9|36589|36569|36596.5|36576.5|36569.9|36549.9|115
1698201900000|2023-10-25 02:45:00|36588.1|36568.1|36603.1|36583.1|36603.1|36583.1|36581.5|36561.5|80
1698202200000|2023-10-25 02:50:00|36604|36584|36578.1|36558.1|36611.5|36591.5|36578.1|36558.1|101
1698202500000|2023-10-25 02:55:00|36573.1|36553.1|36553.8|36533.8|36573.1|36553.1|36546.3|36526.3|113
1698202800000|2023-10-25 03:00:00|36552.2|36532.2|36571.3|36551.3|36581.3|36561.3|36546.3|36526.3|118
1698203100000|2023-10-25 03:05:00|36572.2|36552.2|36543.9|36523.9|36576.3|36556.3|36543.9|36523.9|94
1698203400000|2023-10-25 03:10:00|36544.8|36524.8|36520.5|36500.5|36546.4|36526.4|36515.5|36495.5|181
1698203700000|2023-10-25 03:15:00|36519.6|36499.6|36504.6|36484.6|36537.3|36517.3|36499.6|36479.6|157
1698204000000|2023-10-25 03:20:00|36505.5|36485.5|36486.2|36466.2|36514.6|36494.6|36484.6|36464.6|135
1698204300000|2023-10-25 03:25:00|36492.1|36472.1|36499.6|36479.6|36504.6|36484.6|36479.6|36459.6|227
1698204600000|2023-10-25 03:30:00|36498.7|36478.7|36494.6|36474.6|36508|36488|36493|36473|99
1698204900000|2023-10-25 03:35:00|36493|36473|36479.6|36459.6|36493|36473|36474.6|36454.6|71
1698205200000|2023-10-25 03:40:00|36478|36458|36471.2|36451.2|36479.6|36459.6|36469.6|36449.6|61
1698205500000|2023-10-25 03:45:00|36469.6|36449.6|36474.7|36454.7|36479.7|36459.7|36469.6|36449.6|40
1698205800000|2023-10-25 03:50:00|36479.7|36459.7|36474.7|36454.7|36479.7|36459.7|36474.7|36454.7|33
1698206100000|2023-10-25 03:55:00|36475.6|36455.6|36475.6|36455.6|36479.7|36459.7|36474.7|36454.7|31
1698206400000|2023-10-25 04:00:00|36474.7|36454.7|36479.7|36459.7|36484.7|36464.7|36473.8|36453.8|29
1698206700000|2023-10-25 04:05:00|36478.8|36458.8|36473.8|36453.8|36484.7|36464.7|36469.7|36449.7|48
1698207000000|2023-10-25 04:10:00|36474.7|36454.7|36479.7|36459.7|36486.3|36466.3|36473.8|36453.8|44
1698207300000|2023-10-25 04:15:00|36476.3|36456.3|36467.9|36447.9|36476.3|36456.3|36464.7|36444.7|54
1698207600000|2023-10-25 04:20:00|36469.7|36449.7|36474.7|36454.7|36479.7|36459.7|36464.7|36444.7|44
1698207900000|2023-10-25 04:25:00|36476.6|36456.6|36482.3|36462.3|36484.8|36464.8|36474.8|36454.8|33
1698208200000|2023-10-25 04:30:00|36481.4|36461.4|36468|36448|36491.4|36471.4|36468|36448|27
1698208500000|2023-10-25 04:35:00|36469.8|36449.8|36471.4|36451.4|36473.9|36453.9|36469.8|36449.8|13
1698208800000|2023-10-25 04:40:00|36469.8|36449.8|36476.4|36456.4|36478|36458|36468|36448|26
1698209100000|2023-10-25 04:45:00|36474.8|36454.8|36463|36443|36474.8|36454.8|36463|36443|34
1698209400000|2023-10-25 04:50:00|36460.5|36440.5|36458|36438|36463|36443|36453|36433|44
1698209700000|2023-10-25 04:55:00|36457.1|36437.1|36472.1|36452.1|36483|36463|36457.1|36437.1|70
1698210000000|2023-10-25 05:00:00|36473|36453|36468.1|36448.1|36479.6|36459.6|36462.1|36442.1|121
1698210300000|2023-10-25 05:05:00|36467.2|36447.2|36483.1|36463.1|36483.1|36463.1|36463.1|36443.1|67
1698210600000|2023-10-25 05:10:00|36482.2|36462.2|36483.1|36463.1|36488.1|36468.1|36473.1|36453.1|66
1698210900000|2023-10-25 05:15:00|36487.2|36467.2|36472.2|36452.2|36493.1|36473.1|36468.1|36448.1|106
1698211200000|2023-10-25 05:20:00|36473.1|36453.1|36478.1|36458.1|36483.1|36463.1|36464.7|36444.7|86
1698211500000|2023-10-25 05:25:00|36479.7|36459.7|36483.1|36463.1|36488.1|36468.1|36478.1|36458.1|67
1698211800000|2023-10-25 05:30:00|36482.2|36462.2|36483.1|36463.1|36513.1|36493.1|36468.1|36448.1|187
1698212100000|2023-10-25 05:35:00|36481.5|36461.5|36515.6|36495.6|36532.2|36512.2|36481.5|36461.5|158
1698212400000|2023-10-25 05:40:00|36516.5|36496.5|36518.2|36498.2|36523.2|36503.2|36482.3|36462.3|180
1698212700000|2023-10-25 05:45:00|36513.2|36493.2|36503.2|36483.2|36518.2|36498.2|36470.7|36450.7|102
1698213000000|2023-10-25 05:50:00|36502.3|36482.3|36502.3|36482.3|36525|36505|36499.1|36479.1|60
1698213300000|2023-10-25 05:55:00|36500.7|36480.7|36522.5|36502.5|36524.1|36504.1|36493.2|36473.2|75
1698213600000|2023-10-25 06:00:00|36521.6|36501.6|36535|36515|36546.8|36526.8|36521.6|36501.6|106
1698213900000|2023-10-25 06:05:00|36535.9|36515.9|36535|36515|36546.8|36526.8|36523.4|36503.4|127
1698214200000|2023-10-25 06:10:00|36535.9|36515.9|36513.2|36493.2|36535.9|36515.9|36507.3|36487.3|85
1698214500000|2023-10-25 06:15:00|36512.3|36492.3|36544.2|36524.2|36554.2|36534.2|36507.3|36487.3|180
1698214800000|2023-10-25 06:20:00|36543.3|36523.3|36549.2|36529.2|36560.1|36540.1|36541.7|36521.7|131
1698215100000|2023-10-25 06:25:00|36547.6|36527.6|36531.9|36511.9|36566|36546|36530.3|36510.3|98
1698215400000|2023-10-25 06:30:00|36530.3|36510.3|36531.9|36511.9|36536.9|36516.9|36520.3|36500.3|90
1698215700000|2023-10-25 06:35:00|36534.4|36514.4|36531.9|36511.9|36541.9|36521.9|36520.3|36500.3|76
1698216000000|2023-10-25 06:40:00|36530.3|36510.3|36500.3|36480.3|36530.3|36510.3|36496.9|36476.9|70
1698216300000|2023-10-25 06:45:00|36501.9|36481.9|36492.8|36472.8|36517.8|36497.8|36491.9|36471.9|83
1698216600000|2023-10-25 06:50:00|36493.7|36473.7|36506|36486|36511.9|36491.9|36492.8|36472.8|91
1698216900000|2023-10-25 06:55:00|36505.1|36485.1|36475.9|36455.9|36506.9|36486.9|36473.4|36453.4|190
1698217200000|2023-10-25 07:00:00|36470.9|36450.9|36390.9|36370.9|36476.8|36456.8|36348.4|36328.4|679
1698217500000|2023-10-25 07:05:00|36398.4|36378.4|36486.8|36466.8|36509.3|36489.3|36388.4|36368.4|281
1698217800000|2023-10-25 07:10:00|36485.2|36465.2|36429.3|36409.3|36486.8|36466.8|36428.4|36408.4|188
1698218100000|2023-10-25 07:15:00|36428.4|36408.4|36430.2|36410.2|36440.2|36420.2|36402.7|36382.7|178
1698218400000|2023-10-25 07:20:00|36429.3|36409.3|36365.2|36345.2|36448.6|36428.6|36360.2|36340.2|233
1698218700000|2023-10-25 07:25:00|36367.9|36347.9|36402.7|36382.7|36413.6|36393.6|36351.8|36331.8|226
1698219000000|2023-10-25 07:30:00|36401.8|36381.8|36421.1|36401.1|36431.1|36411.1|36390.2|36370.2|117
1698219300000|2023-10-25 07:35:00|36420.3|36400.3|36412.8|36392.8|36420.3|36400.3|36390.3|36370.3|77
1698219600000|2023-10-25 07:40:00|36414.4|36394.4|36395.3|36375.3|36430.3|36410.3|36390.3|36370.3|73
1698219900000|2023-10-25 07:45:00|36394.4|36374.4|36414.4|36394.4|36420.3|36400.3|36387.8|36367.8|81
1698220200000|2023-10-25 07:50:00|36409.4|36389.4|36398.5|36378.5|36409.4|36389.4|36371.9|36351.9|81
1698220500000|2023-10-25 07:55:00|36399.4|36379.4|36416.9|36396.9|36426.9|36406.9|36398.5|36378.5|76
1698220800000|2023-10-25 08:00:00|36416|36396|36435.3|36415.3|36449.4|36429.4|36393.5|36373.5|178
1698221100000|2023-10-25 08:05:00|36436.9|36416.9|36497.8|36477.8|36500.3|36480.3|36436.9|36416.9|205
1698221400000|2023-10-25 08:10:00|36495.3|36475.3|36430.4|36410.4|36527.1|36507.1|36430.4|36410.4|347
1698221700000|2023-10-25 08:15:00|36429.5|36409.5|36402.9|36382.9|36434.5|36414.5|36370.4|36350.4|281
1698222000000|2023-10-25 08:20:00|36403.8|36383.8|36429.7|36409.7|36431.3|36411.3|36395.4|36375.4|123
1698222300000|2023-10-25 08:25:00|36431.3|36411.3|36487|36467|36508.8|36488.8|36428.8|36408.8|133
1698222600000|2023-10-25 08:30:00|36482.9|36462.9|36467.9|36447.9|36497|36477|36463.8|36443.8|183
1698222900000|2023-10-25 08:35:00|36465.4|36445.4|36432|36412|36469.5|36449.5|36422|36402|135
1698223200000|2023-10-25 08:40:00|36425.4|36405.4|36440.4|36420.4|36451.3|36431.3|36405.4|36385.4|117
1698223500000|2023-10-25 08:45:00|36439.5|36419.5|36381.3|36361.3|36440.4|36420.4|36381.3|36361.3|147
1698223800000|2023-10-25 08:50:00|36383.8|36363.8|36344.6|36324.6|36383.8|36363.8|36340.5|36320.5|253
1698224100000|2023-10-25 08:55:00|36343|36323|36304.6|36284.6|36348|36328|36298.7|36278.7|310
1698224400000|2023-10-25 09:00:00|36302.1|36282.1|36301.2|36281.2|36323.7|36303.7|36286.9|36266.9|236
1698224700000|2023-10-25 09:05:00|36300.3|36280.3|36278.7|36258.7|36308.7|36288.7|36268.7|36248.7|136
1698225000000|2023-10-25 09:10:00|36279.6|36259.6|36278.7|36258.7|36288.7|36268.7|36262.1|36242.1|113
1698225300000|2023-10-25 09:15:00|36276.9|36256.9|36273.7|36253.7|36288.7|36268.7|36248.7|36228.7|157
1698225600000|2023-10-25 09:20:00|36263.7|36243.7|36273.8|36253.8|36284.6|36264.6|36258.7|36238.7|137
1698225900000|2023-10-25 09:25:00|36274.6|36254.6|36263.8|36243.8|36303.8|36283.8|36263.8|36243.8|265
1698226200000|2023-10-25 09:30:00|36262.9|36242.9|36306.3|36286.3|36310.4|36290.4|36262.9|36242.9|172
1698226500000|2023-10-25 09:35:00|36307.9|36287.9|36268.8|36248.8|36312.2|36292.2|36268.8|36248.8|159
1698226800000|2023-10-25 09:40:00|36264.7|36244.7|36264.7|36244.7|36283.8|36263.8|36248.8|36228.8|158
1698227100000|2023-10-25 09:45:00|36263.8|36243.8|36254.7|36234.7|36273.8|36253.8|36239.7|36219.7|200
1698227400000|2023-10-25 09:50:00|36253.8|36233.8|36282.2|36262.2|36286.3|36266.3|36253.8|36233.8|110
1698227700000|2023-10-25 09:55:00|36279.7|36259.7|36243.8|36223.8|36290.6|36270.6|36243.8|36223.8|120
1698228000000|2023-10-25 10:00:00|36245.5|36225.5|36247.1|36227.1|36258.9|36238.9|36204.7|36184.7|375
1698228300000|2023-10-25 10:05:00|36243|36223|36227.1|36207.1|36262.1|36242.1|36227.1|36207.1|136
1698228600000|2023-10-25 10:10:00|36231.2|36211.2|36247.1|36227.1|36247.1|36227.1|36222.1|36202.1|150
1698228900000|2023-10-25 10:15:00|36242.1|36222.1|36278|36258|36278|36258|36242.1|36222.1|117
1698229200000|2023-10-25 10:20:00|36277.1|36257.1|36297.1|36277.1|36302.1|36282.1|36269.6|36249.6|92
1698229500000|2023-10-25 10:25:00|36295.5|36275.5|36328|36308|36337.1|36317.1|36295.5|36275.5|160
1698229800000|2023-10-25 10:30:00|36327.1|36307.1|36335.5|36315.5|36335.5|36315.5|36312.1|36292.1|88
1698230100000|2023-10-25 10:35:00|36333|36313|36330.6|36310.6|36335.5|36315.5|36317.2|36297.2|77
1698230400000|2023-10-25 10:40:00|36325.6|36305.6|36318.1|36298.1|36330.6|36310.6|36317.2|36297.2|82
1698230700000|2023-10-25 10:45:00|36319.7|36299.7|36307.2|36287.2|36320.6|36300.6|36293.1|36273.1|107
1698231000000|2023-10-25 10:50:00|36305.6|36285.6|36313.1|36293.1|36330.6|36310.6|36305.6|36285.6|86
1698231300000|2023-10-25 10:55:00|36312.2|36292.2|36323.1|36303.1|36332.2|36312.2|36310.6|36290.6|85
1698231600000|2023-10-25 11:00:00|36320.6|36300.6|36322.2|36302.2|36327.2|36307.2|36313.1|36293.1|114
1698231900000|2023-10-25 11:05:00|36318.1|36298.1|36287.2|36267.2|36318.1|36298.1|36283.1|36263.1|122
1698232200000|2023-10-25 11:10:00|36284.7|36264.7|36291.4|36271.4|36313.2|36293.2|36282.1|36262.1|189
1698232500000|2023-10-25 11:15:00|36290.5|36270.5|36271.4|36251.4|36295.5|36275.5|36266.4|36246.4|134
1698232800000|2023-10-25 11:20:00|36270.5|36250.5|36310.5|36290.5|36315.5|36295.5|36267.1|36247.1|155
1698233100000|2023-10-25 11:25:00|36308.9|36288.9|36335.5|36315.5|36336.4|36316.4|36295.5|36275.5|147
1698233400000|2023-10-25 11:30:00|36330.5|36310.5|36331.4|36311.4|36348|36328|36305.5|36285.5|279
1698233700000|2023-10-25 11:35:00|36325.5|36305.5|36338|36318|36350.5|36330.5|36320.5|36300.5|217
1698234000000|2023-10-25 11:40:00|36340.5|36320.5|36308.1|36288.1|36340.5|36320.5|36304|36284|184
1698234300000|2023-10-25 11:45:00|36307.2|36287.2|36310.6|36290.6|36312.2|36292.2|36295.6|36275.6|122
1698234600000|2023-10-25 11:50:00|36314.7|36294.7|36321.5|36301.5|36335.6|36315.6|36310.6|36290.6|101
1698234900000|2023-10-25 11:55:00|36320.6|36300.6|36325.6|36305.6|36333.1|36313.1|36317.2|36297.2|115
1698235200000|2023-10-25 12:00:00|36324|36304|36300.6|36280.6|36330.6|36310.6|36259|36239|388
1698235500000|2023-10-25 12:05:00|36301.5|36281.5|36314.9|36294.9|36352.4|36332.4|36300.6|36280.6|372
1698235800000|2023-10-25 12:10:00|36313.3|36293.3|36362.6|36342.6|36370.1|36350.1|36312.4|36292.4|540
1698236100000|2023-10-25 12:15:00|36360.8|36340.8|36324.2|36304.2|36360.8|36340.8|36317.6|36297.6|324
1698236400000|2023-10-25 12:20:00|36325.1|36305.1|36319.2|36299.2|36344.2|36324.2|36310.8|36290.8|241
1698236700000|2023-10-25 12:25:00|36317.6|36297.6|36317.6|36297.6|36324.2|36304.2|36294.2|36274.2|231
1698237000000|2023-10-25 12:30:00|36316|36296|36317.7|36297.7|36325.1|36305.1|36307.6|36287.6|216
1698237300000|2023-10-25 12:35:00|36316.8|36296.8|36267.5|36247.5|36319.3|36299.3|36265.9|36245.9|532
1698237600000|2023-10-25 12:40:00|36268.4|36248.4|36281.8|36261.8|36289.3|36269.3|36268.4|36248.4|196
1698237900000|2023-10-25 12:45:00|36280.9|36260.9|36317.7|36297.7|36317.7|36297.7|36280.9|36260.9|263
1698238200000|2023-10-25 12:50:00|36316.8|36296.8|36335.9|36315.9|36335.9|36315.9|36305.9|36285.9|255
1698238500000|2023-10-25 12:55:00|36332.5|36312.5|36315|36295|36340.9|36320.9|36312.5|36292.5|314
1698238800000|2023-10-25 13:00:00|36314.2|36294.2|36280.1|36260.1|36360.9|36340.9|36272.6|36252.6|949
1698239100000|2023-10-25 13:05:00|36278.5|36258.5|36297.6|36277.6|36305.1|36285.1|36274.2|36254.2|416
1698239400000|2023-10-25 13:10:00|36295.1|36275.1|36312.6|36292.6|36327.6|36307.6|36295.1|36275.1|371
1698239700000|2023-10-25 13:15:00|36311.7|36291.7|36304.2|36284.2|36317.6|36297.6|36279.2|36259.2|265
1698240000000|2023-10-25 13:20:00|36302.6|36282.6|36290.1|36270.1|36309.2|36289.2|36281|36261|303
1698240300000|2023-10-25 13:25:00|36288.5|36268.5|36254.4|36234.4|36304.2|36284.2|36249.2|36229.2|285
1698240600000|2023-10-25 13:30:00|36256|36236|36324.4|36304.4|36349.4|36329.4|36251|36231|489
1698240900000|2023-10-25 13:35:00|36326|36306|36260.9|36240.9|36329.4|36309.4|36228.4|36208.4|574
1698241200000|2023-10-25 13:40:00|36257.5|36237.5|36239.3|36219.3|36268.4|36248.4|36235.9|36215.9|353
1698241500000|2023-10-25 13:45:00|36238.4|36218.4|36226.8|36206.8|36264.3|36244.3|36218.4|36198.4|577
1698241800000|2023-10-25 13:50:00|36227.7|36207.7|36291.1|36271.1|36299.3|36279.3|36227.7|36207.7|432
1698242100000|2023-10-25 13:55:00|36292.7|36272.7|36287.7|36267.7|36312.7|36292.7|36270.2|36250.2|307
1698242400000|2023-10-25 14:00:00|36285.9|36265.9|36247.7|36227.7|36285.9|36265.9|36227.7|36207.7|548
1698242700000|2023-10-25 14:05:00|36245.2|36225.2|36221|36201|36261.8|36241.8|36206|36186|488
1698243000000|2023-10-25 14:10:00|36218.5|36198.5|36196|36176|36229.4|36209.4|36171.9|36151.9|516
1698243300000|2023-10-25 14:15:00|36194.4|36174.4|36216.9|36196.9|36221|36201|36187.6|36167.6|310
1698243600000|2023-10-25 14:20:00|36216|36196|36233.5|36213.5|36238.5|36218.5|36212.6|36192.6|233
1698243900000|2023-10-25 14:25:00|36236|36216|36211|36191|36251.9|36231.9|36205.8|36185.8|215
1698244200000|2023-10-25 14:30:00|36212.6|36192.6|36227.6|36207.6|36244.2|36224.2|36182.6|36162.6|890
1698244500000|2023-10-25 14:35:00|36225.9|36205.9|36281|36261|36281|36261|36199.3|36179.3|555
1698244800000|2023-10-25 14:40:00|36280.2|36260.2|36302.7|36282.7|36311.1|36291.1|36277.7|36257.7|292
1698245100000|2023-10-25 14:45:00|36301.1|36281.1|36302.7|36282.7|36312.7|36292.7|36269.4|36249.4|307
1698245400000|2023-10-25 14:50:00|36297.7|36277.7|36284.3|36264.3|36299.3|36279.3|36266.8|36246.8|184
1698245700000|2023-10-25 14:55:00|36282.7|36262.7|36280.9|36260.9|36287.7|36267.7|36271.8|36251.8|206
1698246000000|2023-10-25 15:00:00|36282.7|36262.7|36267.7|36247.7|36311.8|36291.8|36245.2|36225.2|687
1698246300000|2023-10-25 15:05:00|36269.3|36249.3|36324.3|36304.3|36326|36306|36251.8|36231.8|492
1698246600000|2023-10-25 15:10:00|36326|36306|36357.9|36337.9|36366.1|36346.1|36316|36296|545
1698246900000|2023-10-25 15:15:00|36359.5|36339.5|36329.5|36309.5|36364.5|36344.5|36324.5|36304.5|172
1698247200000|2023-10-25 15:20:00|36327|36307|36293.5|36273.5|36329.5|36309.5|36281.9|36261.9|253
1698247500000|2023-10-25 15:25:00|36291.9|36271.9|36319.4|36299.4|36321.9|36301.9|36286|36266|213
1698247800000|2023-10-25 15:30:00|36317.8|36297.8|36324.4|36304.4|36329.4|36309.4|36305.3|36285.3|241
1698248100000|2023-10-25 15:35:00|36322.8|36302.8|36329.4|36309.4|36339.4|36319.4|36321|36301|146
1698248400000|2023-10-25 15:40:00|36328.5|36308.5|36354.4|36334.4|36356.9|36336.9|36311.1|36291.1|181
1698248700000|2023-10-25 15:45:00|36358.6|36338.6|36347.8|36327.8|36380.3|36360.3|36334.5|36314.5|299
1698249000000|2023-10-25 15:50:00|36342.8|36322.8|36327.9|36307.9|36352.9|36332.9|36327.9|36307.9|225
1698249300000|2023-10-25 15:55:00|36329.5|36309.5|36294.5|36274.5|36329.5|36309.5|36287.9|36267.9|232
1698249600000|2023-10-25 16:00:00|36291.1|36271.1|36287.9|36267.9|36297|36277|36277|36257|212
1698249900000|2023-10-25 16:05:00|36289.5|36269.5|36323.6|36303.6|36324.5|36304.5|36287|36267|205
1698250200000|2023-10-25 16:10:00|36324.5|36304.5|36289.5|36269.5|36329.5|36309.5|36289.5|36269.5|211
1698250500000|2023-10-25 16:15:00|36287.8|36267.8|36284.5|36264.5|36294.5|36274.5|36279.5|36259.5|182
1698250800000|2023-10-25 16:20:00|36282|36262|36257.1|36237.1|36289.5|36269.5|36242.9|36222.9|282
1698251100000|2023-10-25 16:25:00|36256.2|36236.2|36256.2|36236.2|36264.6|36244.6|36251.2|36231.2|168
1698251400000|2023-10-25 16:30:00|36254.6|36234.6|36257.1|36237.1|36264.6|36244.6|36251.2|36231.2|165
1698251700000|2023-10-25 16:35:00|36258.7|36238.7|36253.7|36233.7|36264.6|36244.6|36242.8|36222.8|208
1698252000000|2023-10-25 16:40:00|36252.8|36232.8|36231.2|36211.2|36266.2|36246.2|36231.2|36211.2|247
1698252300000|2023-10-25 16:45:00|36232.8|36212.8|36182.9|36162.9|36232.8|36212.8|36179.5|36159.5|627
1698252600000|2023-10-25 16:50:00|36180.4|36160.4|36175.4|36155.4|36187.9|36167.9|36157.9|36137.9|563
1698252900000|2023-10-25 16:55:00|36174.5|36154.5|36161.1|36141.1|36181.3|36161.3|36154.5|36134.5|1585
1698253200000|2023-10-25 17:00:00|36159.5|36139.5|36139.5|36119.5|36177.9|36157.9|36134.5|36114.5|595
1698253500000|2023-10-25 17:05:00|36141.1|36121.1|36157.9|36137.9|36157.9|36137.9|36131.1|36111.1|287
1698253800000|2023-10-25 17:10:00|36156.3|36136.3|36143.8|36123.8|36157.9|36137.9|36134.5|36114.5|136
1698254100000|2023-10-25 17:15:00|36145.4|36125.4|36150.4|36130.4|36155.4|36135.4|36132.9|36112.9|240
1698254400000|2023-10-25 17:20:00|36148.8|36128.8|36151.3|36131.3|36171.3|36151.3|36140.4|36120.4|140
1698254700000|2023-10-25 17:25:00|36153|36133|36128|36108|36153|36133|36123|36103|84
1698255000000|2023-10-25 17:30:00|36124.6|36104.6|36121.4|36101.4|36136.4|36116.4|36116.4|36096.4|146
1698255300000|2023-10-25 17:35:00|36123|36103|36118|36098|36136.4|36116.4|36113|36093|339
1698255600000|2023-10-25 17:40:00|36116.4|36096.4|36131.4|36111.4|36136.4|36116.4|36116.4|36096.4|64
1698255900000|2023-10-25 17:45:00|36128|36108|36118.9|36098.9|36136.4|36116.4|36116.4|36096.4|83
1698256200000|2023-10-25 17:50:00|36121.4|36101.4|36128|36108|36130.5|36110.5|36116.4|36096.4|88
1698256500000|2023-10-25 17:55:00|36123|36103|36129.7|36109.7|36134.7|36114.7|36113.9|36093.9|148
1698256800000|2023-10-25 18:00:00|36126.3|36106.3|36133.1|36113.1|36143.1|36123.1|36124.7|36104.7|134
1698257100000|2023-10-25 18:05:00|36129.7|36109.7|36118.1|36098.1|36129.7|36109.7|36109.7|36089.7|114
1698257400000|2023-10-25 18:10:00|36119.9|36099.9|36138.1|36118.1|36143.1|36123.1|36114.7|36094.7|75
1698257700000|2023-10-25 18:15:00|36137.2|36117.2|36158.1|36138.1|36163.1|36143.1|36136.3|36116.3|87
1698258000000|2023-10-25 18:20:00|36156.5|36136.5|36148.1|36128.1|36163.1|36143.1|36148.1|36128.1|40
1698258300000|2023-10-25 18:25:00|36149.7|36129.7|36133.1|36113.1|36149.7|36129.7|36123.1|36103.1|95
1698258600000|2023-10-25 18:30:00|36136.4|36116.4|36131.4|36111.4|36138.1|36118.1|36126.4|36106.4|139
1698258900000|2023-10-25 18:35:00|36126.4|36106.4|36116.4|36096.4|36130.5|36110.5|36116.4|36096.4|59
1698259200000|2023-10-25 18:40:00|36121.4|36101.4|36117.3|36097.3|36126.4|36106.4|36111.4|36091.4|38
1698259500000|2023-10-25 18:45:00|36116.4|36096.4|36111.4|36091.4|36126.4|36106.4|36111.4|36091.4|29
1698259800000|2023-10-25 18:50:00|36106.4|36086.4|36107.3|36087.3|36116.4|36096.4|36092.3|36072.3|1363
1698260100000|2023-10-25 18:55:00|36109.8|36089.8|36117.3|36097.3|36126.4|36106.4|36109.8|36089.8|496
1698260400000|2023-10-25 19:00:00|36118.2|36098.2|36116.5|36096.5|36122.3|36102.3|36106.5|36086.5|45
1698260700000|2023-10-25 19:05:00|36118.1|36098.1|36116.5|36096.5|36121.5|36101.5|36111.5|36091.5|35
1698261000000|2023-10-25 19:10:00|36118.1|36098.1|36114.9|36094.9|36124.9|36104.9|36111.5|36091.5|52
1698261300000|2023-10-25 19:15:00|36116.5|36096.5|36121.5|36101.5|36123.3|36103.3|36109.9|36089.9|31
1698261600000|2023-10-25 19:20:00|36122.4|36102.4|36131.5|36111.5|36136.5|36116.5|36121.5|36101.5|86
1698261900000|2023-10-25 19:25:00|36132.4|36112.4|36134.9|36114.9|36134.9|36114.9|36123.3|36103.3|19
1698262200000|2023-10-25 19:30:00|36131.5|36111.5|36124.9|36104.9|36134.9|36114.9|36122.4|36102.4|47
1698262500000|2023-10-25 19:35:00|36124.1|36104.1|36126.6|36106.6|36128.2|36108.2|36117.4|36097.4|46
1698262800000|2023-10-25 19:40:00|36125|36105|36106.6|36086.6|36125|36105|36105|36085|63
1698263100000|2023-10-25 19:45:00|36108.2|36088.2|36115|36095|36122.5|36102.5|36108.2|36088.2|37
1698263400000|2023-10-25 19:50:00|36116.6|36096.6|36107.5|36087.5|36120|36100|36106.6|36086.6|57
1698263700000|2023-10-25 19:55:00|36110|36090|36108.2|36088.2|36111.6|36091.6|36101.6|36081.6|265
1698264000000|2023-10-25 20:00:00|36109.9|36089.9|36109.9|36089.9|36118.3|36098.3|36108.2|36088.2|65
1698264300000|2023-10-25 20:05:00|36112.4|36092.4|36099.9|36079.9|36114.9|36094.9|36089.9|36069.9|139
1698264600000|2023-10-25 20:10:00|36101.5|36081.5|36117.4|36097.4|36119.9|36099.9|36101.5|36081.5|34
1698264900000|2023-10-25 20:15:00|36116.5|36096.5|36108.3|36088.3|36122.4|36102.4|36104.9|36084.9|56
1698265200000|2023-10-25 20:20:00|36107.4|36087.4|36105.8|36085.8|36113.3|36093.3|36104.9|36084.9|54
1698265500000|2023-10-25 20:25:00|36106.7|36086.7|36098.3|36078.3|36109.9|36089.9|36094.9|36074.9|20
1698265800000|2023-10-25 20:30:00|36097.4|36077.4|36100|36080|36110|36090|36094.9|36074.9|40
1698266100000|2023-10-25 20:35:00|36098.3|36078.3|36105|36085|36106.7|36086.7|36098.3|36078.3|17
1698266400000|2023-10-25 20:40:00|36103.4|36083.4|36105|36085|36105.9|36085.9|36103.4|36083.4|17
1698266700000|2023-10-25 20:45:00|36108.4|36088.4|36108.4|36088.4|36110|36090|36105|36085|15
1698267000000|2023-10-25 20:50:00|36107.5|36087.5|36113.4|36093.4|36115.9|36095.9|36103.4|36083.4|43
1698267300000|2023-10-25 20:55:00|36115.9|36095.9|36125|36105|36125|36105|36108.4|36088.4|46
1698271200000|2023-10-25 22:00:00|36152.6|36132.6|36070.2|36050.2|36152.6|36132.6|36055.2|36035.2|104
1698271500000|2023-10-25 22:05:00|36075.2|36055.2|36052.7|36032.7|36077.7|36057.7|36045.2|36025.2|37
1698271800000|2023-10-25 22:10:00|36053.6|36033.6|36050.3|36030.3|36055.3|36035.3|36045.3|36025.3|20
1698272100000|2023-10-25 22:15:00|36048.6|36028.6|36050.3|36030.3|36050.3|36030.3|36040.3|36020.3|42
1698272400000|2023-10-25 22:20:00|36052.8|36032.8|36058.7|36038.7|36065.3|36045.3|36050.3|36030.3|34
1698272700000|2023-10-25 22:25:00|36061.2|36041.2|36058.7|36038.7|36068.7|36048.7|36053.7|36033.7|85
1698273000000|2023-10-25 22:30:00|36060.3|36040.3|36058.7|36038.7|36063.7|36043.7|36048.7|36028.7|36
1698273300000|2023-10-25 22:35:00|36059.6|36039.6|36061.2|36041.2|36066.2|36046.2|36048.7|36028.7|43
1698273600000|2023-10-25 22:40:00|36058.7|36038.7|36053.7|36033.7|36061.2|36041.2|36053.7|36033.7|4
1698273900000|2023-10-25 22:45:00|36058.7|36038.7|36053.7|36033.7|36059.6|36039.6|36053.7|36033.7|10
1698274200000|2023-10-25 22:50:00|36054.6|36034.6|36059.6|36039.6|36059.6|36039.6|36053.7|36033.7|7
1698274500000|2023-10-25 22:55:00|36058.8|36038.8|36056.3|36036.3|36063.8|36043.8|36053.8|36033.8|17
1698274800000|2023-10-25 23:00:00|36055.4|36035.4|36058.8|36038.8|36058.8|36038.8|36048.8|36028.8|12
1698275100000|2023-10-25 23:05:00|36052.9|36032.9|36053.8|36033.8|36058.8|36038.8|36049.7|36029.7|19
1698275400000|2023-10-25 23:10:00|36048.8|36028.8|36048.8|36028.8|36053.8|36033.8|36046.3|36026.3|17
1698275700000|2023-10-25 23:15:00|36046.3|36026.3|36043.8|36023.8|36052.1|36032.1|36040.4|36020.4|23
1698276000000|2023-10-25 23:20:00|36040.4|36020.4|36038.8|36018.8|36048.8|36028.8|36038.8|36018.8|43
1698276300000|2023-10-25 23:25:00|36042.2|36022.2|36048.9|36028.9|36052.2|36032.2|36041.3|36021.3|36
1698276600000|2023-10-25 23:30:00|36045.5|36025.5|36043.9|36023.9|36045.5|36025.5|36035.5|36015.5|29
1698276900000|2023-10-25 23:35:00|36044.7|36024.7|36048.9|36028.9|36048.9|36028.9|36042.3|36022.3|10
1698277200000|2023-10-25 23:40:00|36047.3|36027.3|36038.9|36018.9|36047.3|36027.3|36038.9|36018.9|40
1698277500000|2023-10-25 23:45:00|36041.4|36021.4|36052.3|36032.3|36052.3|36032.3|36041.4|36021.4|26
1698277800000|2023-10-25 23:50:00|36051.4|36031.4|36046.4|36026.4|36052.3|36032.3|36045.5|36025.5|13
1698278100000|2023-10-25 23:55:00|36045.5|36025.5|36058.9|36038.9|36060.7|36040.7|36045.5|36025.5|68
1698278400000|2023-10-26 00:00:00|36057.3|36037.3|36075.6|36055.6|36075.6|36055.6|36055.6|36035.6|172
1698278700000|2023-10-26 00:05:00|36073.8|36053.8|36088.1|36068.1|36094|36074|36072.2|36052.2|120
1698279000000|2023-10-26 00:10:00|36087.2|36067.2|36094.7|36074.7|36112.4|36092.4|36085.6|36065.6|171
1698279300000|2023-10-26 00:15:00|36095.6|36075.6|36089|36069|36110.6|36090.6|36084|36064|128
1698279600000|2023-10-26 00:20:00|36087.4|36067.4|36105.6|36085.6|36105.6|36085.6|36085.6|36065.6|88
1698279900000|2023-10-26 00:25:00|36107.4|36087.4|36117.4|36097.4|36122.4|36102.4|36107.4|36087.4|129
1698280200000|2023-10-26 00:30:00|36112.4|36092.4|36105.7|36085.7|36122.4|36102.4|36097.4|36077.4|92
1698280500000|2023-10-26 00:35:00|36107.4|36087.4|36109.1|36089.1|36115.7|36095.7|36102.4|36082.4|66
1698280800000|2023-10-26 00:40:00|36112.4|36092.4|36109.1|36089.1|36117.4|36097.4|36105.7|36085.7|64
1698281100000|2023-10-26 00:45:00|36110.7|36090.7|36111.6|36091.6|36112.5|36092.5|36094.1|36074.1|141
1698281400000|2023-10-26 00:50:00|36112.5|36092.5|36107.5|36087.5|36112.5|36092.5|36087.5|36067.5|169
1698281700000|2023-10-26 00:55:00|36099.1|36079.1|36123.4|36103.4|36127.5|36107.5|36087.5|36067.5|218
1698282000000|2023-10-26 01:00:00|36122.5|36102.5|36116.6|36096.6|36157.5|36137.5|36114.1|36094.1|406
1698282300000|2023-10-26 01:05:00|36115.8|36095.8|36154.1|36134.1|36165.8|36145.8|36115.8|36095.8|249
1698282600000|2023-10-26 01:10:00|36153.3|36133.3|36140.8|36120.8|36155.8|36135.8|36134.9|36114.9|147
1698282900000|2023-10-26 01:15:00|36135.8|36115.8|36165.8|36145.8|36165.8|36145.8|36125.8|36105.8|229
1698283200000|2023-10-26 01:20:00|36164.2|36144.2|36170.8|36150.8|36184.2|36164.2|36160.8|36140.8|226
1698283500000|2023-10-26 01:25:00|36169.9|36149.9|36176.7|36156.7|36185.8|36165.8|36155.8|36135.8|121
1698283800000|2023-10-26 01:30:00|36180.8|36160.8|36190.8|36170.8|36195.8|36175.8|36165.8|36145.8|171
1698284100000|2023-10-26 01:35:00|36194.2|36174.2|36200.9|36180.9|36215.9|36195.9|36185.8|36165.8|195
1698284400000|2023-10-26 01:40:00|36201.7|36181.7|36193.4|36173.4|36215.9|36195.9|36190.9|36170.9|152
1698284700000|2023-10-26 01:45:00|36191.7|36171.7|36194.3|36174.3|36204.3|36184.3|36187.5|36167.5|80
1698285000000|2023-10-26 01:50:00|36195.9|36175.9|36155.9|36135.9|36195.9|36175.9|36145.9|36125.9|159
1698285300000|2023-10-26 01:55:00|36156.8|36136.8|36150.9|36130.9|36160.9|36140.9|36130.9|36110.9|145
1698285600000|2023-10-26 02:00:00|36147.7|36127.7|36140.9|36120.9|36175.9|36155.9|36140.9|36120.9|116
1698285900000|2023-10-26 02:05:00|36142.5|36122.5|36145.1|36125.1|36165.9|36145.9|36135.9|36115.9|101
1698286200000|2023-10-26 02:10:00|36142.6|36122.6|36129.3|36109.3|36155.9|36135.9|36117.6|36097.6|113
1698286500000|2023-10-26 02:15:00|36126|36106|36102.6|36082.6|36140.1|36120.1|36097.6|36077.6|70
1698286800000|2023-10-26 02:20:00|36104.2|36084.2|36076|36056|36104.2|36084.2|36076|36056|131
1698287100000|2023-10-26 02:25:00|36075.1|36055.1|36077.6|36057.6|36086|36066|36066|36046|165
1698287400000|2023-10-26 02:30:00|36072.6|36052.6|36128.5|36108.5|36128.5|36108.5|36072.6|36052.6|211
1698287700000|2023-10-26 02:35:00|36127.6|36107.6|36141|36121|36146|36126|36121|36101|91
1698288000000|2023-10-26 02:40:00|36140.2|36120.2|36142.7|36122.7|36156|36136|36128.5|36108.5|101
1698288300000|2023-10-26 02:45:00|36141|36121|36142.7|36122.7|36167.7|36147.7|36136.1|36116.1|123
1698288600000|2023-10-26 02:50:00|36141.1|36121.1|36111.1|36091.1|36146.1|36126.1|36101.1|36081.1|153
1698288900000|2023-10-26 02:55:00|36111.9|36091.9|36106.1|36086.1|36121.1|36101.1|36098.6|36078.6|69
1698289200000|2023-10-26 03:00:00|36110.2|36090.2|36115.2|36095.2|36126.1|36106.1|36105.2|36085.2|117
1698289500000|2023-10-26 03:05:00|36116.1|36096.1|36121.1|36101.1|36131.1|36111.1|36111.1|36091.1|60
1698289800000|2023-10-26 03:10:00|36117.7|36097.7|36105.3|36085.3|36132.7|36112.7|36102.7|36082.7|71
1698290100000|2023-10-26 03:15:00|36104.4|36084.4|36091.1|36071.1|36131.1|36111.1|36076.1|36056.1|86
1698290400000|2023-10-26 03:20:00|36090.3|36070.3|36096.2|36076.2|36106.1|36086.1|36086.2|36066.2|48
1698290700000|2023-10-26 03:25:00|36094.4|36074.4|36121.2|36101.2|36124.5|36104.5|36092.8|36072.8|81
1698291000000|2023-10-26 03:30:00|36117.8|36097.8|36126.2|36106.2|36126.2|36106.2|36106.2|36086.2|57
1698291300000|2023-10-26 03:35:00|36124.6|36104.6|36151.2|36131.2|36153.7|36133.7|36121.2|36101.2|44
1698291600000|2023-10-26 03:40:00|36153.7|36133.7|36176.2|36156.2|36196.2|36176.2|36153.7|36133.7|137
1698291900000|2023-10-26 03:45:00|36181.2|36161.2|36174.6|36154.6|36186.2|36166.2|36161.2|36141.2|49
1698292200000|2023-10-26 03:50:00|36176.2|36156.2|36176.2|36156.2|36186.2|36166.2|36167.1|36147.1|41
1698292500000|2023-10-26 03:55:00|36174.6|36154.6|36166.3|36146.3|36176.3|36156.3|36159.6|36139.6|21
1698292800000|2023-10-26 04:00:00|36169.6|36149.6|36161.3|36141.3|36176.3|36156.3|36161.3|36141.3|20
1698293100000|2023-10-26 04:05:00|36165.4|36145.4|36163.8|36143.8|36166.3|36146.3|36157.9|36137.9|16
1698293400000|2023-10-26 04:10:00|36164.7|36144.7|36147.2|36127.2|36166.3|36146.3|36146.3|36126.3|18
1698293700000|2023-10-26 04:15:00|36149.7|36129.7|36146.3|36126.3|36151.3|36131.3|36141.3|36121.3|47
1698294000000|2023-10-26 04:20:00|36145.5|36125.5|36131.3|36111.3|36145.5|36125.5|36131.3|36111.3|30
1698294300000|2023-10-26 04:25:00|36132.2|36112.2|36123.1|36103.1|36141.3|36121.3|36123.1|36103.1|28
1698294600000|2023-10-26 04:30:00|36119|36099|36138.1|36118.1|36138.1|36118.1|36111.5|36091.5|105
1698294900000|2023-10-26 04:35:00|36136.5|36116.5|36131.5|36111.5|36139.9|36119.9|36126.5|36106.5|15
1698295200000|2023-10-26 04:40:00|36133.1|36113.1|36131.5|36111.5|36143.1|36123.1|36128.1|36108.1|16
1698295500000|2023-10-26 04:45:00|36129|36109|36126.5|36106.5|36138.1|36118.1|36126.5|36106.5|25
1698295800000|2023-10-26 04:50:00|36128.2|36108.2|36139|36119|36143.2|36123.2|36126.5|36106.5|42
1698296100000|2023-10-26 04:55:00|36139.9|36119.9|36143.2|36123.2|36153.2|36133.2|36133.2|36113.2|87
1698296400000|2023-10-26 05:00:00|36148.2|36128.2|36148.2|36128.2|36156.6|36136.6|36128.2|36108.2|109
1698296700000|2023-10-26 05:05:00|36153.2|36133.2|36156.6|36136.6|36184.8|36164.8|36148.2|36128.2|116
1698297000000|2023-10-26 05:10:00|36158.2|36138.2|36128.2|36108.2|36172.3|36152.3|36113.2|36093.2|128
1698297300000|2023-10-26 05:15:00|36126.6|36106.6|36148.2|36128.2|36153.2|36133.2|36123.2|36103.2|88
1698297600000|2023-10-26 05:20:00|36146.6|36126.6|36121.6|36101.6|36153.2|36133.2|36118.3|36098.3|131
1698297900000|2023-10-26 05:25:00|36119.9|36099.9|36093.3|36073.3|36119.9|36099.9|36088.3|36068.3|89
1698298200000|2023-10-26 05:30:00|36088.3|36068.3|36153.3|36133.3|36163.3|36143.3|36084.1|36064.1|240
1698298500000|2023-10-26 05:35:00|36154.2|36134.2|36173.3|36153.3|36183.3|36163.3|36143.3|36123.3|152
1698298800000|2023-10-26 05:40:00|36168.3|36148.3|36148.3|36128.3|36168.3|36148.3|36123.3|36103.3|146
1698299100000|2023-10-26 05:45:00|36153.3|36133.3|36173.3|36153.3|36178.3|36158.3|36143.3|36123.3|102
1698299400000|2023-10-26 05:50:00|36170.8|36150.8|36178.3|36158.3|36187.5|36167.5|36158.3|36138.3|76
1698299700000|2023-10-26 05:55:00|36183.3|36163.3|36153.4|36133.4|36183.3|36163.3|36148.3|36128.3|57
1698300000000|2023-10-26 06:00:00|36148.4|36128.4|36095|36075|36153.4|36133.4|36088.4|36068.4|217
1698300300000|2023-10-26 06:05:00|36090|36070|36075|36055|36098.4|36078.4|36058.4|36038.4|322
1698300600000|2023-10-26 06:10:00|36072.5|36052.5|36100|36080|36120|36100|36072.5|36052.5|140
1698300900000|2023-10-26 06:15:00|36105|36085|36160|36140|36165|36145|36100|36080|161
1698301200000|2023-10-26 06:20:00|36162.5|36142.5|36172.6|36152.6|36176.7|36156.7|36158.4|36138.4|130
1698301500000|2023-10-26 06:25:00|36173.4|36153.4|36187.6|36167.6|36203.4|36183.4|36171.7|36151.7|119
1698301800000|2023-10-26 06:30:00|36188.4|36168.4|36187.6|36167.6|36206.7|36186.7|36176.7|36156.7|125
1698302100000|2023-10-26 06:35:00|36188.5|36168.5|36192.6|36172.6|36206.7|36186.7|36171.7|36151.7|98
1698302400000|2023-10-26 06:40:00|36193.5|36173.5|36166.7|36146.7|36196.7|36176.7|36166.7|36146.7|128
1698302700000|2023-10-26 06:45:00|36167.6|36147.6|36193.5|36173.5|36238.5|36218.5|36159.2|36139.2|220
1698303000000|2023-10-26 06:50:00|36196|36176|36203.5|36183.5|36208.5|36188.5|36168.5|36148.5|175
1698303300000|2023-10-26 06:55:00|36198.5|36178.5|36172.7|36152.7|36201.9|36181.9|36168.5|36148.5|140
1698303600000|2023-10-26 07:00:00|36173.5|36153.5|36211|36191|36228.5|36208.5|36163.5|36143.5|241
1698303900000|2023-10-26 07:05:00|36210.2|36190.2|36213.6|36193.6|36246|36226|36193.5|36173.5|225
1698304200000|2023-10-26 07:10:00|36208.6|36188.6|36206.9|36186.9|36246.9|36226.9|36188.6|36168.6|225
1698304500000|2023-10-26 07:15:00|36208.6|36188.6|36191.1|36171.1|36244.4|36224.4|36191.1|36171.1|139
1698304800000|2023-10-26 07:20:00|36189.5|36169.5|36102|36082|36189.5|36169.5|36102|36082|218
1698305100000|2023-10-26 07:25:00|36100.3|36080.3|36053.6|36033.6|36112|36092|36038.6|36018.6|275
1698305400000|2023-10-26 07:30:00|36054.5|36034.5|36108.6|36088.6|36113.6|36093.6|35983.6|35963.6|511
1698305700000|2023-10-26 07:35:00|36107.8|36087.8|36108.6|36088.6|36134.5|36114.5|36093.6|36073.6|221
1698306000000|2023-10-26 07:40:00|36106.1|36086.1|36147|36127|36190.4|36170.4|36105.3|36085.3|223
1698306300000|2023-10-26 07:45:00|36147.9|36127.9|36134.5|36114.5|36165.4|36145.4|36120.4|36100.4|169
1698306600000|2023-10-26 07:50:00|36132|36112|36160.4|36140.4|36160.4|36140.4|36114.5|36094.5|130
1698306900000|2023-10-26 07:55:00|36159.6|36139.6|36217.1|36197.1|36225.4|36205.4|36152.1|36132.1|180
1698307200000|2023-10-26 08:00:00|36221.3|36201.3|36260.5|36240.5|36285.5|36265.5|36214.6|36194.6|413
1698307500000|2023-10-26 08:05:00|36262.1|36242.1|36266.3|36246.3|36272.2|36252.2|36239.6|36219.6|117
1698307800000|2023-10-26 08:10:00|36267.2|36247.2|36270.5|36250.5|36285.5|36265.5|36248.8|36228.8|195
1698308100000|2023-10-26 08:15:00|36268.9|36248.9|36296.4|36276.4|36306.4|36286.4|36268.9|36248.9|245
1698308400000|2023-10-26 08:20:00|36298|36278|36245.5|36225.5|36298|36278|36230.5|36210.5|136
1698308700000|2023-10-26 08:25:00|36240.5|36220.5|36236.4|36216.4|36255.5|36235.5|36228.9|36208.9|66
1698309000000|2023-10-26 08:30:00|36235.5|36215.5|36263.9|36243.9|36268.9|36248.9|36228.9|36208.9|103
1698309300000|2023-10-26 08:35:00|36265.5|36245.5|36276.4|36256.4|36291.4|36271.4|36260.5|36240.5|73
1698309600000|2023-10-26 08:40:00|36277.3|36257.3|36301.4|36281.4|36301.4|36281.4|36250.6|36230.6|124
1698309900000|2023-10-26 08:45:00|36300.6|36280.6|36320.6|36300.6|36320.6|36300.6|36285.6|36265.6|152
1698310200000|2023-10-26 08:50:00|36315.6|36295.6|36340.6|36320.6|36360.6|36340.6|36310.6|36290.6|232
1698310500000|2023-10-26 08:55:00|36343.1|36323.1|36335.6|36315.6|36360.6|36340.6|36330.6|36310.6|139
1698310800000|2023-10-26 09:00:00|36334|36314|36346.5|36326.5|36369|36349|36325.6|36305.6|175
1698311100000|2023-10-26 09:05:00|36345.6|36325.6|36326.5|36306.5|36354|36334|36324|36304|314
1698311400000|2023-10-26 09:10:00|36327.4|36307.4|36304|36284|36329|36309|36299|36279|76
1698311700000|2023-10-26 09:15:00|36304.9|36284.9|36319|36299|36321.5|36301.5|36299|36279|118
1698312000000|2023-10-26 09:20:00|36320.7|36300.7|36370.8|36350.8|36371.5|36351.5|36319|36299|143
1698312300000|2023-10-26 09:25:00|36368.3|36348.3|36404.9|36384.9|36422.4|36402.4|36345.8|36325.8|284
1698312600000|2023-10-26 09:30:00|36407.4|36387.4|36396.6|36376.6|36443.2|36423.2|36394.9|36374.9|163
1698312900000|2023-10-26 09:35:00|36397.4|36377.4|36413.3|36393.3|36422.5|36402.5|36390.8|36370.8|104
1698313200000|2023-10-26 09:40:00|36412.5|36392.5|36379.1|36359.1|36417.5|36397.5|36379.1|36359.1|76
1698313500000|2023-10-26 09:45:00|36380.7|36360.7|36377.5|36357.5|36399.1|36379.1|36372.5|36352.5|200
1698313800000|2023-10-26 09:50:00|36380|36360|36372.5|36352.5|36385.8|36365.8|36372.5|36352.5|79
1698314100000|2023-10-26 09:55:00|36370.8|36350.8|36327.5|36307.5|36370.8|36350.8|36322.5|36302.5|142
1698314400000|2023-10-26 10:00:00|36330|36310|36352.5|36332.5|36352.5|36332.5|36317.5|36297.5|117
1698314700000|2023-10-26 10:05:00|36347.5|36327.5|36357.5|36337.5|36367.5|36347.5|36347.5|36327.5|51
1698315000000|2023-10-26 10:10:00|36349.2|36329.2|36382.6|36362.6|36397.6|36377.6|36347.5|36327.5|135
1698315300000|2023-10-26 10:15:00|36383.4|36363.4|36392.6|36372.6|36414.3|36394.3|36383.4|36363.4|97
1698315600000|2023-10-26 10:20:00|36393.4|36373.4|36390.1|36370.1|36413.4|36393.4|36387.6|36367.6|80
1698315900000|2023-10-26 10:25:00|36391.7|36371.7|36372.6|36352.6|36391.7|36371.7|36367.6|36347.6|100
1698316200000|2023-10-26 10:30:00|36377.6|36357.6|36377.6|36357.6|36392.6|36372.6|36372.6|36352.6|58
1698316500000|2023-10-26 10:35:00|36380.1|36360.1|36347.6|36327.6|36382.6|36362.6|36345.1|36325.1|73
1698316800000|2023-10-26 10:40:00|36348.5|36328.5|36342.6|36322.6|36352.6|36332.6|36337.6|36317.6|105
1698317100000|2023-10-26 10:45:00|36343.5|36323.5|36350.2|36330.2|36357.6|36337.6|36342.6|36322.6|81
1698317400000|2023-10-26 10:50:00|36349.3|36329.3|36343.5|36323.5|36355.2|36335.2|36337.7|36317.7|81
1698317700000|2023-10-26 10:55:00|36346|36326|36342.7|36322.7|36353.5|36333.5|36337.7|36317.7|53
1698318000000|2023-10-26 11:00:00|36341|36321|36357.7|36337.7|36366.8|36346.8|36335.2|36315.2|110
1698318300000|2023-10-26 11:05:00|36355.2|36335.2|36310.2|36290.2|36355.2|36335.2|36310.2|36290.2|160
1698318600000|2023-10-26 11:10:00|36311.8|36291.8|36324.4|36304.4|36347.7|36327.7|36311|36291|74
1698318900000|2023-10-26 11:15:00|36327.7|36307.7|36332.7|36312.7|36346.9|36326.9|36326.9|36306.9|68
1698319200000|2023-10-26 11:20:00|36331|36311|36332.8|36312.8|36343.6|36323.6|36322.7|36302.7|62
1698319500000|2023-10-26 11:25:00|36333.6|36313.6|36321.9|36301.9|36336.9|36316.9|36304.4|36284.4|113
1698319800000|2023-10-26 11:30:00|36323.6|36303.6|36297.8|36277.8|36325.3|36305.3|36284.4|36264.4|275
1698320100000|2023-10-26 11:35:00|36301.1|36281.1|36261.9|36241.9|36304.4|36284.4|36259.4|36239.4|259
1698320400000|2023-10-26 11:40:00|36263.6|36243.6|36286.1|36266.1|36289.4|36269.4|36256.9|36236.9|123
1698320700000|2023-10-26 11:45:00|36284.4|36264.4|36304.5|36284.5|36304.5|36284.5|36284.4|36264.4|153
1698321000000|2023-10-26 11:50:00|36298.7|36278.7|36292.7|36272.7|36298.7|36278.7|36269.5|36249.5|130
1698321300000|2023-10-26 11:55:00|36294.5|36274.5|36284.5|36264.5|36299.5|36279.5|36281.1|36261.1|91
1698321600000|2023-10-26 12:00:00|36287|36267|36299.5|36279.5|36323.6|36303.6|36269.5|36249.5|168
1698321900000|2023-10-26 12:05:00|36301.1|36281.1|36277|36257|36301.1|36281.1|36274.5|36254.5|205
1698322200000|2023-10-26 12:10:00|36276.2|36256.2|36281.2|36261.2|36301.2|36281.2|36246.2|36226.2|350
1698322500000|2023-10-26 12:15:00|36283.7|36263.7|36296.2|36276.2|36306.2|36286.2|36249.5|36229.5|317
1698322800000|2023-10-26 12:20:00|36294.5|36274.5|36281.2|36261.2|36306.2|36286.2|36266.2|36246.2|225
1698323100000|2023-10-26 12:25:00|36279.6|36259.6|36273.7|36253.7|36293.7|36273.7|36264.6|36244.6|206
1698323400000|2023-10-26 12:30:00|36276.2|36256.2|36321.2|36301.2|36339.6|36319.6|36215.3|36195.3|658
1698323700000|2023-10-26 12:35:00|36319.6|36299.6|36303.7|36283.7|36338.7|36318.7|36286.2|36266.2|305
1698324000000|2023-10-26 12:40:00|36305.4|36285.4|36281.2|36261.2|36311.2|36291.2|36266.2|36246.2|287
1698324300000|2023-10-26 12:45:00|36279.5|36259.5|36279.6|36259.6|36299.6|36279.6|36246.3|36226.3|327
1698324600000|2023-10-26 12:50:00|36281.3|36261.3|36336.3|36316.3|36336.3|36316.3|36278.8|36258.8|233
1698324900000|2023-10-26 12:55:00|36334.6|36314.6|36321.2|36301.2|36359.6|36339.6|36321.2|36301.2|549
1698325200000|2023-10-26 13:00:00|36322.1|36302.1|36237.9|36217.9|36324.6|36304.6|36227.9|36207.9|983
1698325500000|2023-10-26 13:05:00|36241.2|36221.2|36216.2|36196.2|36251.2|36231.2|36212.9|36192.9|317
1698325800000|2023-10-26 13:10:00|36218.7|36198.7|36249.5|36229.5|36262.9|36242.9|36197.9|36177.9|274
1698326100000|2023-10-26 13:15:00|36250.4|36230.4|36271.3|36251.3|36282.9|36262.9|36229.5|36209.5|283
1698326400000|2023-10-26 13:20:00|36270.4|36250.4|36227.9|36207.9|36271.3|36251.3|36222.9|36202.9|279
1698326700000|2023-10-26 13:25:00|36226.3|36206.3|36259.6|36239.6|36276.3|36256.3|36217.9|36197.9|311
1698327000000|2023-10-26 13:30:00|36254.6|36234.6|36261.3|36241.3|36287.9|36267.9|36251.3|36231.3|574
1698327300000|2023-10-26 13:35:00|36262.9|36242.9|36219.6|36199.6|36267.9|36247.9|36218|36198|397
1698327600000|2023-10-26 13:40:00|36220.5|36200.5|36262.2|36242.2|36269.7|36249.7|36208|36188|659
1698327900000|2023-10-26 13:45:00|36259.7|36239.7|36227.2|36207.2|36268.1|36248.1|36214.7|36194.7|456
1698328200000|2023-10-26 13:50:00|36228.1|36208.1|36254.7|36234.7|36256.4|36236.4|36216.4|36196.4|332
1698328500000|2023-10-26 13:55:00|36258.9|36238.9|36201.4|36181.4|36263.1|36243.1|36201.4|36181.4|334
1698328800000|2023-10-26 14:00:00|36199.7|36179.7|36174.8|36154.8|36204.7|36184.7|36164.7|36144.7|729
1698329100000|2023-10-26 14:05:00|36176.4|36156.4|36171.4|36151.4|36191.4|36171.4|36164.8|36144.8|395
1698329400000|2023-10-26 14:10:00|36169.8|36149.8|36144.7|36124.7|36190.6|36170.6|36116.4|36096.4|707
1698329700000|2023-10-26 14:15:00|36146.4|36126.4|36149.7|36129.7|36171.4|36151.4|36133.1|36113.1|313
1698330000000|2023-10-26 14:20:00|36153.1|36133.1|36101.4|36081.4|36157.2|36137.2|36098.1|36078.1|669
1698330300000|2023-10-26 14:25:00|36100.6|36080.6|36091.5|36071.5|36113.1|36093.1|36069.8|36049.8|682
1698330600000|2023-10-26 14:30:00|36086.5|36066.5|36114.8|36094.8|36116.5|36096.5|36074.8|36054.8|506
1698330900000|2023-10-26 14:35:00|36116.5|36096.5|36194.9|36174.9|36199.9|36179.9|36113.2|36093.2|496
1698331200000|2023-10-26 14:40:00|36198.2|36178.2|36253.2|36233.2|36264.9|36244.9|36198.2|36178.2|639
1698331500000|2023-10-26 14:45:00|36250.7|36230.7|36233.2|36213.2|36284.9|36264.9|36219.9|36199.9|607
1698331800000|2023-10-26 14:50:00|36232.4|36212.4|36233.3|36213.3|36261.6|36241.6|36228.2|36208.2|434
1698332100000|2023-10-26 14:55:00|36234.9|36214.9|36233.3|36213.3|36243.3|36223.3|36223.3|36203.3|214
1698332400000|2023-10-26 15:00:00|36235|36215|36228.3|36208.3|36246.5|36226.5|36209.9|36189.9|388
1698332700000|2023-10-26 15:05:00|36229.1|36209.1|36238.3|36218.3|36238.3|36218.3|36207.4|36187.4|177
1698333000000|2023-10-26 15:10:00|36239.9|36219.9|36191.6|36171.6|36244.9|36224.9|36191.6|36171.6|336
1698333300000|2023-10-26 15:15:00|36190|36170|36180|36160|36191.6|36171.6|36157.5|36137.5|287
1698333600000|2023-10-26 15:20:00|36181.7|36161.7|36147.5|36127.5|36185|36165|36143.3|36123.3|221
1698333900000|2023-10-26 15:25:00|36149.1|36129.1|36147.5|36127.5|36158.4|36138.4|36135|36115|254
1698334200000|2023-10-26 15:30:00|36148.4|36128.4|36130|36110|36151.6|36131.6|36125|36105|212
1698334500000|2023-10-26 15:35:00|36131.6|36111.6|36146.7|36126.7|36161.7|36141.7|36126.7|36106.7|275
1698334800000|2023-10-26 15:40:00|36148.4|36128.4|36146.7|36126.7|36157.5|36137.5|36136.7|36116.7|163
1698335100000|2023-10-26 15:45:00|36145|36125|36125.1|36105.1|36154.2|36134.2|36111.7|36091.7|241
1698335400000|2023-10-26 15:50:00|36125.9|36105.9|36169.2|36149.2|36176.7|36156.7|36125.1|36105.1|471
1698335700000|2023-10-26 15:55:00|36170.1|36150.1|36150.1|36130.1|36173.4|36153.4|36136.7|36116.7|156
1698336000000|2023-10-26 16:00:00|36149.2|36129.2|36098.4|36078.4|36150.1|36130.1|36095.9|36075.9|699
1698336300000|2023-10-26 16:05:00|36100|36080|36083.4|36063.4|36100|36080|36080|36060|464
1698336600000|2023-10-26 16:10:00|36080|36060|36088.4|36068.4|36095|36075|36080|36060|386
1698336900000|2023-10-26 16:15:00|36090|36070|36088.4|36068.4|36105.9|36085.9|36083.4|36063.4|190
1698337200000|2023-10-26 16:20:00|36090.1|36070.1|36085.2|36065.2|36110.9|36090.9|36081.8|36061.8|242
1698337500000|2023-10-26 16:25:00|36090.2|36070.2|36113.5|36093.5|36113.5|36093.5|36087.7|36067.7|215
1698337800000|2023-10-26 16:30:00|36111.9|36091.9|36105.2|36085.2|36128.5|36108.5|36102.7|36082.7|267
1698338100000|2023-10-26 16:35:00|36103.5|36083.5|36100.2|36080.2|36115.2|36095.2|36096.8|36076.8|214
1698338400000|2023-10-26 16:40:00|36101.8|36081.8|36108.5|36088.5|36115.2|36095.2|36096.8|36076.8|377
1698338700000|2023-10-26 16:45:00|36110.1|36090.1|36103.5|36083.5|36126.9|36106.9|36101.9|36081.9|272
1698339000000|2023-10-26 16:50:00|36105.1|36085.1|36105.2|36085.2|36113.5|36093.5|36100.2|36080.2|311
1698339300000|2023-10-26 16:55:00|36106|36086|36101.8|36081.8|36118.5|36098.5|36100.2|36080.2|1889
1698339600000|2023-10-26 17:00:00|36100.2|36080.2|36123.6|36103.6|36143.5|36123.5|36075.2|36055.2|858
1698339900000|2023-10-26 17:05:00|36122.7|36102.7|36123.6|36103.6|36128.6|36108.6|36113.6|36093.6|138
1698340200000|2023-10-26 17:10:00|36121.1|36101.1|36113.6|36093.6|36130.2|36110.2|36108.6|36088.6|107
1698340500000|2023-10-26 17:15:00|36114.4|36094.4|36120.2|36100.2|36128.6|36108.6|36113.6|36093.6|133
1698340800000|2023-10-26 17:20:00|36118.6|36098.6|36106.1|36086.1|36123.6|36103.6|36097|36077|89
1698341100000|2023-10-26 17:25:00|36104.5|36084.5|36107|36087|36112|36092|36100.3|36080.3|70
1698341400000|2023-10-26 17:30:00|36108.6|36088.6|36098.6|36078.6|36108.6|36088.6|36081.1|36061.1|119
1698341700000|2023-10-26 17:35:00|36097|36077|36098.7|36078.7|36102|36082|36090.3|36070.3|229
1698342000000|2023-10-26 17:40:00|36097|36077|36148.7|36128.7|36153.7|36133.7|36097|36077|121
1698342300000|2023-10-26 17:45:00|36150.3|36130.3|36153.7|36133.7|36168.7|36148.7|36148.7|36128.7|193
1698342600000|2023-10-26 17:50:00|36152|36132|36147.1|36127.1|36157|36137|36142|36122|90
1698342900000|2023-10-26 17:55:00|36144.6|36124.6|36152.1|36132.1|36157.1|36137.1|36142.1|36122.1|140
1698343200000|2023-10-26 18:00:00|36152.9|36132.9|36169.6|36149.6|36177.1|36157.1|36152.1|36132.1|106
1698343500000|2023-10-26 18:05:00|36172.1|36152.1|36172.1|36152.1|36187.1|36167.1|36168.7|36148.7|80
1698343800000|2023-10-26 18:10:00|36173.7|36153.7|36198.8|36178.8|36202.1|36182.1|36172.1|36152.1|88
1698344100000|2023-10-26 18:15:00|36201.3|36181.3|36198.8|36178.8|36203.8|36183.8|36193.8|36173.8|50
1698344400000|2023-10-26 18:20:00|36201.3|36181.3|36179.6|36159.6|36202.1|36182.1|36173.8|36153.8|82
1698344700000|2023-10-26 18:25:00|36178.8|36158.8|36182.2|36162.2|36183.8|36163.8|36172.2|36152.2|97
1698345000000|2023-10-26 18:30:00|36177.2|36157.2|36208|36188|36220.5|36200.5|36177.2|36157.2|167
1698345300000|2023-10-26 18:35:00|36207.2|36187.2|36197.2|36177.2|36208|36188|36191.4|36171.4|47
1698345600000|2023-10-26 18:40:00|36195.5|36175.5|36195.6|36175.6|36210.5|36190.5|36190.5|36170.5|62
1698345900000|2023-10-26 18:45:00|36196.4|36176.4|36213.1|36193.1|36220.6|36200.6|36193.9|36173.9|105
1698346200000|2023-10-26 18:50:00|36213.9|36193.9|36230.6|36210.6|36230.6|36210.6|36210.6|36190.6|49
1698346500000|2023-10-26 18:55:00|36232.3|36212.3|36239|36219|36251.5|36231.5|36232.3|36212.3|157
1698346800000|2023-10-26 19:00:00|36240.6|36220.6|36254|36234|36258.1|36238.1|36240.6|36220.6|89
1698347100000|2023-10-26 19:05:00|36255.6|36235.6|36234|36214|36255.6|36235.6|36230.6|36210.6|28
1698347400000|2023-10-26 19:10:00|36234.8|36214.8|36205.6|36185.6|36236.5|36216.5|36205.6|36185.6|52
1698347700000|2023-10-26 19:15:00|36204|36184|36206.5|36186.5|36215.7|36195.7|36195.6|36175.6|68
1698348000000|2023-10-26 19:20:00|36208.2|36188.2|36206.5|36186.5|36215.7|36195.7|36200.7|36180.7|33
1698348300000|2023-10-26 19:25:00|36205.7|36185.7|36189|36169|36205.7|36185.7|36189|36169|248
1698348600000|2023-10-26 19:30:00|36190.7|36170.7|36191.6|36171.6|36199.1|36179.1|36189|36169|44
1698348900000|2023-10-26 19:35:00|36190.7|36170.7|36179.1|36159.1|36191.6|36171.6|36172.4|36152.4|197
1698349200000|2023-10-26 19:40:00|36178.2|36158.2|36169.1|36149.1|36179.1|36159.1|36163.2|36143.2|78
1698349500000|2023-10-26 19:45:00|36170.7|36150.7|36174.1|36154.1|36177.4|36157.4|36159.1|36139.1|61
1698349800000|2023-10-26 19:50:00|36175.7|36155.7|36183.3|36163.3|36184.1|36164.1|36175.7|36155.7|52
1698350100000|2023-10-26 19:55:00|36182.4|36162.4|36180.8|36160.8|36183.3|36163.3|36170.8|36150.8|54
1698350400000|2023-10-26 20:00:00|36179.9|36159.9|36184.1|36164.1|36187.4|36167.4|36165.8|36145.8|129
1698350700000|2023-10-26 20:05:00|36182.4|36162.4|36189.1|36169.1|36192.4|36172.4|36182.4|36162.4|34
1698351000000|2023-10-26 20:10:00|36189.9|36169.9|36194.1|36174.1|36199.1|36179.1|36189.9|36169.9|18
1698351300000|2023-10-26 20:15:00|36195|36175|36200.8|36180.8|36200.8|36180.8|36191.7|36171.7|40
1698351600000|2023-10-26 20:20:00|36198.3|36178.3|36200.8|36180.8|36204.2|36184.2|36198.3|36178.3|20
1698351900000|2023-10-26 20:25:00|36201.7|36181.7|36205.9|36185.9|36207.5|36187.5|36200.8|36180.8|10
1698352200000|2023-10-26 20:30:00|36200.9|36180.9|36200.9|36180.9|36200.9|36180.9|36200.9|36180.9|20
1698352500000|2023-10-26 20:35:00|36199.2|36179.2|36197.5|36177.5|36202.5|36182.5|36195.9|36175.9|20
1698352800000|2023-10-26 20:40:00|36195.8|36175.8|36190.9|36170.9|36197.5|36177.5|36190.9|36170.9|32
1698353100000|2023-10-26 20:45:00|36194.3|36174.3|36195.9|36175.9|36195.9|36175.9|36185.9|36165.9|19
1698353400000|2023-10-26 20:50:00|36195.1|36175.1|36189.3|36169.3|36196.8|36176.8|36189.3|36169.3|18
1698353700000|2023-10-26 20:55:00|36193.4|36173.4|36192.6|36172.6|36199.3|36179.3|36190.9|36170.9|35
1698357600000|2023-10-26 22:00:00|36136|36116|36191.1|36171.1|36206.1|36186.1|36136|36116|51
1698357900000|2023-10-26 22:05:00|36196.1|36176.1|36196.1|36176.1|36196.1|36176.1|36186.1|36166.1|67
1698358200000|2023-10-26 22:10:00|36196.2|36176.2|36201.2|36181.2|36201.2|36181.2|36196.2|36176.2|40
1698358500000|2023-10-26 22:15:00|36202.8|36182.8|36208.7|36188.7|36211.2|36191.2|36202.8|36182.8|31
1698358800000|2023-10-26 22:20:00|36211.2|36191.2|36210.3|36190.3|36213.7|36193.7|36206.2|36186.2|38
1698359100000|2023-10-26 22:25:00|36208.7|36188.7|36198.7|36178.7|36208.7|36188.7|36198.7|36178.7|8
1698359400000|2023-10-26 22:30:00|36199.6|36179.6|36203.7|36183.7|36206.2|36186.2|36196.2|36176.2|12
1698359700000|2023-10-26 22:35:00|36204.6|36184.6|36201.2|36181.2|36205.4|36185.4|36198.7|36178.7|31
1698360000000|2023-10-26 22:40:00|36196.2|36176.2|36198.7|36178.7|36201.2|36181.2|36196.2|36176.2|9
1698360300000|2023-10-26 22:45:00|36201.2|36181.2|36201.3|36181.3|36206.3|36186.3|36198.7|36178.7|34
1698360600000|2023-10-26 22:50:00|36206.3|36186.3|36203.8|36183.8|36207.9|36187.9|36201.3|36181.3|12
1698360900000|2023-10-26 22:55:00|36206.3|36186.3|36201.3|36181.3|36206.3|36186.3|36201.3|36181.3|12
1698361200000|2023-10-26 23:00:00|36206.3|36186.3|36211.3|36191.3|36216.3|36196.3|36201.3|36181.3|62
1698361500000|2023-10-26 23:05:00|36213.8|36193.8|36211.3|36191.3|36216.3|36196.3|36211.3|36191.3|15
1698361800000|2023-10-26 23:10:00|36212.2|36192.2|36216.3|36196.3|36216.3|36196.3|36211.3|36191.3|41
1698362100000|2023-10-26 23:15:00|36211.3|36191.3|36216.3|36196.3|36216.3|36196.3|36211.3|36191.3|30
1698362400000|2023-10-26 23:20:00|36216.4|36196.4|36211.4|36191.4|36216.4|36196.4|36211.4|36191.4|19
1698362700000|2023-10-26 23:25:00|36221.4|36201.4|36216.4|36196.4|36226.4|36206.4|36216.4|36196.4|78
1698363000000|2023-10-26 23:30:00|36221.4|36201.4|36221.4|36201.4|36221.4|36201.4|36216.4|36196.4|50
1698363300000|2023-10-26 23:35:00|36216.4|36196.4|36201.4|36181.4|36221.4|36201.4|36201.4|36181.4|71
1698363600000|2023-10-26 23:40:00|36206.4|36186.4|36196.4|36176.4|36206.4|36186.4|36191.4|36171.4|71
1698363900000|2023-10-26 23:45:00|36201.4|36181.4|36216.4|36196.4|36216.4|36196.4|36196.4|36176.4|53
1698364200000|2023-10-26 23:50:00|36221.4|36201.4|36221.5|36201.5|36238.1|36218.1|36221.4|36201.4|46
1698364500000|2023-10-26 23:55:00|36226.5|36206.5|36231.5|36211.5|36236.5|36216.5|36221.5|36201.5|41
1698364800000|2023-10-27 00:00:00|36228.1|36208.1|36216.5|36196.5|36236.5|36216.5|36206.5|36186.5|203
1698365100000|2023-10-27 00:05:00|36217.3|36197.3|36186.5|36166.5|36218.1|36198.1|36176.5|36156.5|112
1698365400000|2023-10-27 00:10:00|36191.5|36171.5|36174.9|36154.9|36191.5|36171.5|36171.5|36151.5|50
1698365700000|2023-10-27 00:15:00|36176.5|36156.5|36176.5|36156.5|36186.5|36166.5|36166.5|36146.5|72
1698366000000|2023-10-27 00:20:00|36174.9|36154.9|36156.5|36136.5|36176.5|36156.5|36155.7|36135.7|71
1698366300000|2023-10-27 00:25:00|36158.2|36138.2|36151.6|36131.6|36158.2|36138.2|36151.5|36131.5|72
1698366600000|2023-10-27 00:30:00|36153.2|36133.2|36156.6|36136.6|36171.6|36151.6|36148.2|36128.2|102
1698366900000|2023-10-27 00:35:00|36151.6|36131.6|36141.6|36121.6|36151.6|36131.6|36136.6|36116.6|77
1698367200000|2023-10-27 00:40:00|36139.9|36119.9|36131.6|36111.6|36141.6|36121.6|36129.9|36109.9|80
1698367500000|2023-10-27 00:45:00|36133.3|36113.3|36136.6|36116.6|36149.9|36129.9|36131.6|36111.6|124
1698367800000|2023-10-27 00:50:00|36141.6|36121.6|36136.6|36116.6|36150|36130|36136.6|36116.6|79
1698368100000|2023-10-27 00:55:00|36138.3|36118.3|36114.1|36094.1|36156.6|36136.6|36111.6|36091.6|156
1698368400000|2023-10-27 01:00:00|36111.6|36091.6|36102.5|36082.5|36127.5|36107.5|36096.6|36076.6|391
1698368700000|2023-10-27 01:05:00|36101.6|36081.6|36131.6|36111.6|36131.6|36111.6|36091.6|36071.6|180
1698369000000|2023-10-27 01:10:00|36134.1|36114.1|36116.6|36096.6|36136.6|36116.6|36096.6|36076.6|186
1698369300000|2023-10-27 01:15:00|36111.6|36091.6|36120|36100|36131.6|36111.6|36101.6|36081.6|143
1698369600000|2023-10-27 01:20:00|36116.6|36096.6|36104.2|36084.2|36132.5|36112.5|36096.7|36076.7|112
1698369900000|2023-10-27 01:25:00|36105|36085|36110|36090|36120|36100|36104.2|36084.2|147
1698370200000|2023-10-27 01:30:00|36106.7|36086.7|36111.7|36091.7|36116.7|36096.7|36085|36065|223
1698370500000|2023-10-27 01:35:00|36113.4|36093.4|36089.2|36069.2|36113.4|36093.4|36076.7|36056.7|165
1698370800000|2023-10-27 01:40:00|36090.1|36070.1|36095.1|36075.1|36115.1|36095.1|36085.1|36065.1|131
1698371100000|2023-10-27 01:45:00|36096.7|36076.7|36130.1|36110.1|36131.7|36111.7|36085.1|36065.1|135
1698371400000|2023-10-27 01:50:00|36131.7|36111.7|36155.1|36135.1|36160.1|36140.1|36130.1|36110.1|255
1698371700000|2023-10-27 01:55:00|36156.7|36136.7|36126.8|36106.8|36160.1|36140.1|36125.1|36105.1|155
1698372000000|2023-10-27 02:00:00|36132.6|36112.6|36180.1|36160.1|36181.8|36161.8|36121.8|36101.8|228
1698372300000|2023-10-27 02:05:00|36181.8|36161.8|36182.6|36162.6|36191.8|36171.8|36160.1|36140.1|152
1698372600000|2023-10-27 02:10:00|36184.3|36164.3|36211.8|36191.8|36211.8|36191.8|36175.1|36155.1|162
1698372900000|2023-10-27 02:15:00|36206.8|36186.8|36229.3|36209.3|36231.8|36211.8|36201.8|36181.8|77
1698373200000|2023-10-27 02:20:00|36228.5|36208.5|36240.2|36220.2|36240.2|36220.2|36225.2|36205.2|114
1698373500000|2023-10-27 02:25:00|36238.5|36218.5|36235.2|36215.2|36246.8|36226.8|36226.8|36206.8|58
1698373800000|2023-10-27 02:30:00|36236.9|36216.9|36288.6|36268.6|36311.9|36291.9|36236.9|36216.9|438
1698374100000|2023-10-27 02:35:00|36287.7|36267.7|36268.6|36248.6|36293.6|36273.6|36265.2|36245.2|100
1698374400000|2023-10-27 02:40:00|36270.2|36250.2|36276.9|36256.9|36279.4|36259.4|36260.3|36240.3|94
1698374700000|2023-10-27 02:45:00|36277.8|36257.8|36272|36252|36281.9|36261.9|36255.3|36235.3|92
1698375000000|2023-10-27 02:50:00|36267|36247|36252|36232|36277|36257|36250.3|36230.3|29
1698375300000|2023-10-27 02:55:00|36252.8|36232.8|36255.3|36235.3|36257|36237|36242|36222|79
1698375600000|2023-10-27 03:00:00|36253.6|36233.6|36272|36252|36282|36262|36252|36232|77
1698375900000|2023-10-27 03:05:00|36272.8|36252.8|36247.8|36227.8|36277|36257|36245.3|36225.3|85
1698376200000|2023-10-27 03:10:00|36247|36227|36250.3|36230.3|36253.7|36233.7|36230.3|36210.3|77
1698376500000|2023-10-27 03:15:00|36251.2|36231.2|36234.5|36214.5|36258.7|36238.7|36232|36212|86
1698376800000|2023-10-27 03:20:00|36235.3|36215.3|36239.5|36219.5|36245.4|36225.4|36230.3|36210.3|58
1698377100000|2023-10-27 03:25:00|36240.4|36220.4|36255.4|36235.4|36260.4|36240.4|36235.4|36215.4|100
1698377400000|2023-10-27 03:30:00|36254.5|36234.5|36247|36227|36262|36242|36247|36227|28
1698377700000|2023-10-27 03:35:00|36245.4|36225.4|36235.4|36215.4|36252|36232|36230.4|36210.4|63
1698378000000|2023-10-27 03:40:00|36233.8|36213.8|36230.4|36210.4|36233.8|36213.8|36225.4|36205.4|46
1698378300000|2023-10-27 03:45:00|36232.1|36212.1|36235.4|36215.4|36235.4|36215.4|36230.4|36210.4|19
1698378600000|2023-10-27 03:50:00|36230.4|36210.4|36240.4|36220.4|36240.4|36220.4|36230.4|36210.4|20
1698378900000|2023-10-27 03:55:00|36238.8|36218.8|36240.5|36220.5|36245.4|36225.4|36233.8|36213.8|43
1698379200000|2023-10-27 04:00:00|36236.3|36216.3|36247.1|36227.1|36250.5|36230.5|36236.3|36216.3|42
1698379500000|2023-10-27 04:05:00|36245.5|36225.5|36255.5|36235.5|36255.5|36235.5|36245.5|36225.5|18
1698379800000|2023-10-27 04:10:00|36253.8|36233.8|36255.5|36235.5|36255.5|36235.5|36245.5|36225.5|37
1698380100000|2023-10-27 04:15:00|36250.5|36230.5|36263.9|36243.9|36265.5|36245.5|36250.5|36230.5|44
1698380400000|2023-10-27 04:20:00|36265.5|36245.5|36265.5|36245.5|36265.5|36245.5|36255.5|36235.5|20
1698380700000|2023-10-27 04:25:00|36263.9|36243.9|36250.6|36230.6|36268|36248|36250.5|36230.5|20
1698381000000|2023-10-27 04:30:00|36248.9|36228.9|36275.6|36255.6|36275.6|36255.6|36248.9|36228.9|47
1698381300000|2023-10-27 04:35:00|36270.6|36250.6|36280.6|36260.6|36280.6|36260.6|36270.6|36250.6|6
1698381600000|2023-10-27 04:40:00|36282.3|36262.3|36285.6|36265.6|36290.6|36270.6|36278.9|36258.9|69
1698381900000|2023-10-27 04:45:00|36290.6|36270.6|36290.6|36270.6|36290.6|36270.6|36285.6|36265.6|44
1698382200000|2023-10-27 04:50:00|36287.3|36267.3|36290.6|36270.6|36290.6|36270.6|36284|36264|36
1698382500000|2023-10-27 04:55:00|36289|36269|36280.6|36260.6|36289|36269|36280.6|36260.6|17
1698382800000|2023-10-27 05:00:00|36284|36264|36295.7|36275.7|36300.7|36280.7|36270.6|36250.6|164
1698383100000|2023-10-27 05:05:00|36294|36274|36285.7|36265.7|36294|36274|36270.7|36250.7|109
1698383400000|2023-10-27 05:10:00|36290.7|36270.7|36290.7|36270.7|36301.5|36281.5|36281.5|36261.5|73
1698383700000|2023-10-27 05:15:00|36291.5|36271.5|36310.7|36290.7|36317.3|36297.3|36290.7|36270.7|89
1698384000000|2023-10-27 05:20:00|36307.4|36287.4|36307.4|36287.4|36319.1|36299.1|36300.7|36280.7|106
1698384300000|2023-10-27 05:25:00|36309.9|36289.9|36307.4|36287.4|36310.7|36290.7|36292.4|36272.4|50
1698384600000|2023-10-27 05:30:00|36309.1|36289.1|36324.1|36304.1|36360.7|36340.7|36309.1|36289.1|326
1698384900000|2023-10-27 05:35:00|36322.4|36302.4|36322.4|36302.4|36328.3|36308.3|36303.3|36283.3|242
1698385200000|2023-10-27 05:40:00|36324.9|36304.9|36355.8|36335.8|36359.1|36339.1|36314.9|36294.9|183
1698385500000|2023-10-27 05:45:00|36357.4|36337.4|36372.4|36352.4|36379.9|36359.9|36345.8|36325.8|240
1698385800000|2023-10-27 05:50:00|36374.9|36354.9|36400.8|36380.8|36407.5|36387.5|36360.8|36340.8|232
1698386100000|2023-10-27 05:55:00|36402.5|36382.5|36387.5|36367.5|36410.8|36390.8|36380.8|36360.8|175
1698386400000|2023-10-27 06:00:00|36388.3|36368.3|36387.5|36367.5|36408.3|36388.3|36377.5|36357.5|285
1698386700000|2023-10-27 06:05:00|36385.8|36365.8|36420.8|36400.8|36420.8|36400.8|36380.8|36360.8|268
1698387000000|2023-10-27 06:10:00|36420|36400|36390.9|36370.9|36420.8|36400.8|36385.9|36365.9|174
1698387300000|2023-10-27 06:15:00|36393.4|36373.4|36374.2|36354.2|36394.2|36374.2|36360.9|36340.9|120
1698387600000|2023-10-27 06:20:00|36375.9|36355.9|36390.9|36370.9|36390.9|36370.9|36365.9|36345.9|74
1698387900000|2023-10-27 06:25:00|36395.9|36375.9|36388.4|36368.4|36395.9|36375.9|36374.2|36354.2|106
1698388200000|2023-10-27 06:30:00|36390.1|36370.1|36385.9|36365.9|36400.9|36380.9|36375.9|36355.9|137
1698388500000|2023-10-27 06:35:00|36381.8|36361.8|36420.9|36400.9|36432.6|36412.6|36380.9|36360.9|231
1698388800000|2023-10-27 06:40:00|36419.3|36399.3|36452.6|36432.6|36467.6|36447.6|36412.6|36392.6|255
1698389100000|2023-10-27 06:45:00|36455.9|36435.9|36449.3|36429.3|36455.9|36435.9|36430.9|36410.9|248
1698389400000|2023-10-27 06:50:00|36451|36431|36429.3|36409.3|36456|36436|36429.3|36409.3|175
1698389700000|2023-10-27 06:55:00|36427.7|36407.7|36441|36421|36452.7|36432.7|36421.8|36401.8|240
1698390000000|2023-10-27 07:00:00|36439.3|36419.3|36414.3|36394.3|36442.7|36422.7|36404.3|36384.3|274
1698390300000|2023-10-27 07:05:00|36417.7|36397.7|36412.7|36392.7|36434.4|36414.4|36401|36381|153
1698390600000|2023-10-27 07:10:00|36411.9|36391.9|36409.4|36389.4|36422.7|36402.7|36392.7|36372.7|101
1698390900000|2023-10-27 07:15:00|36406.9|36386.9|36386|36366|36415.2|36395.2|36386|36366|122
1698391200000|2023-10-27 07:20:00|36382.7|36362.7|36361.1|36341.1|36382.7|36362.7|36331.1|36311.1|252
1698391500000|2023-10-27 07:25:00|36360.2|36340.2|36405.2|36385.2|36407.7|36387.7|36356.1|36336.1|134
1698391800000|2023-10-27 07:30:00|36406.1|36386.1|36400.2|36380.2|36413.6|36393.6|36391.1|36371.1|88
1698392100000|2023-10-27 07:35:00|36399.4|36379.4|36387.8|36367.8|36407.8|36387.8|36382.8|36362.8|82
1698392400000|2023-10-27 07:40:00|36391.1|36371.1|36394.5|36374.5|36401.1|36381.1|36376.1|36356.1|156
1698392700000|2023-10-27 07:45:00|36396.1|36376.1|36392.8|36372.8|36402.8|36382.8|36376.1|36356.1|93
1698393000000|2023-10-27 07:50:00|36391.1|36371.1|36386.1|36366.1|36392|36372|36379.5|36359.5|30
1698393300000|2023-10-27 07:55:00|36384.5|36364.5|36392|36372|36397.8|36377.8|36381.1|36361.1|78
1698393600000|2023-10-27 08:00:00|36392.8|36372.8|36418.7|36398.7|36452|36432|36384.5|36364.5|293
1698393900000|2023-10-27 08:05:00|36421.2|36401.2|36402.9|36382.9|36462|36442|36397.9|36377.9|190
1698394200000|2023-10-27 08:10:00|36404.5|36384.5|36367.9|36347.9|36404.5|36384.5|36342.9|36322.9|220
1698394500000|2023-10-27 08:15:00|36372.9|36352.9|36422.9|36402.9|36432.9|36412.9|36364.5|36344.5|151
1698394800000|2023-10-27 08:20:00|36417.9|36397.9|36391.2|36371.2|36422.9|36402.9|36384.6|36364.6|116
1698395100000|2023-10-27 08:25:00|36389.6|36369.6|36399.6|36379.6|36407.9|36387.9|36382.1|36362.1|94
1698395400000|2023-10-27 08:30:00|36397.9|36377.9|36397.1|36377.1|36417.9|36397.9|36392.9|36372.9|120
1698395700000|2023-10-27 08:35:00|36397.9|36377.9|36428|36408|36429.6|36409.6|36377.9|36357.9|120
1698396000000|2023-10-27 08:40:00|36425.5|36405.5|36438|36418|36473|36453|36424.6|36404.6|181
1698396300000|2023-10-27 08:45:00|36435.5|36415.5|36426.3|36406.3|36448|36428|36423|36403|62
1698396600000|2023-10-27 08:50:00|36428|36408|36428|36408|36448|36428|36423|36403|93
1698396900000|2023-10-27 08:55:00|36430.5|36410.5|36428|36408|36438|36418|36413|36393|119
1698397200000|2023-10-27 09:00:00|36424.7|36404.7|36421.4|36401.4|36448|36428|36418|36398|96
1698397500000|2023-10-27 09:05:00|36423|36403|36438|36418|36443|36423|36413|36393|145
1698397800000|2023-10-27 09:10:00|36436.4|36416.4|36397.2|36377.2|36458.1|36438.1|36388.1|36368.1|160
1698398100000|2023-10-27 09:15:00|36398.1|36378.1|36393.1|36373.1|36408.1|36388.1|36383.1|36363.1|152
1698398400000|2023-10-27 09:20:00|36391.4|36371.4|36418.1|36398.1|36423.1|36403.1|36388.1|36368.1|61
1698398700000|2023-10-27 09:25:00|36421.4|36401.4|36425.6|36405.6|36443.1|36423.1|36418.1|36398.1|89
1698399000000|2023-10-27 09:30:00|36428.1|36408.1|36428.1|36408.1|36436.4|36416.4|36425.6|36405.6|14
1698399300000|2023-10-27 09:35:00|36424|36404|36398.1|36378.1|36428.1|36408.1|36389|36369|45
1698399600000|2023-10-27 09:40:00|36396.5|36376.5|36409.8|36389.8|36419.8|36399.8|36396.5|36376.5|251
1698399900000|2023-10-27 09:45:00|36409|36389|36399.8|36379.8|36420.7|36400.7|36399.8|36379.8|99
1698400200000|2023-10-27 09:50:00|36400.7|36380.7|36423.2|36403.2|36428.2|36408.2|36398.2|36378.2|140
1698400500000|2023-10-27 09:55:00|36424.9|36404.9|36424.9|36404.9|36438.2|36418.2|36414.9|36394.9|159
1698400800000|2023-10-27 10:00:00|36425.7|36405.7|36432.4|36412.4|36444.9|36424.9|36419.9|36399.9|116
1698401100000|2023-10-27 10:05:00|36433.2|36413.2|36413.2|36393.2|36439.9|36419.9|36404.9|36384.9|101
1698401400000|2023-10-27 10:10:00|36419.9|36399.9|36424.9|36404.9|36432.4|36412.4|36414.9|36394.9|51
1698401700000|2023-10-27 10:15:00|36419.9|36399.9|36409.9|36389.9|36423.3|36403.3|36405.8|36385.8|45
1698402000000|2023-10-27 10:20:00|36411.6|36391.6|36399.9|36379.9|36420.8|36400.8|36393.3|36373.3|87
1698402300000|2023-10-27 10:25:00|36403.3|36383.3|36385|36365|36403.3|36383.3|36368.3|36348.3|114
1698402600000|2023-10-27 10:30:00|36383.3|36363.3|36375.8|36355.8|36388.3|36368.3|36370|36350|89
1698402900000|2023-10-27 10:35:00|36376.7|36356.7|36365|36345|36378.3|36358.3|36364.1|36344.1|54
1698403200000|2023-10-27 10:40:00|36368.3|36348.3|36380.8|36360.8|36385|36365|36367.5|36347.5|76
1698403500000|2023-10-27 10:45:00|36380|36360|36425.9|36405.9|36435|36415|36380|36360|165
1698403800000|2023-10-27 10:50:00|36426.7|36406.7|36450.9|36430.9|36453.4|36433.4|36420.9|36400.9|227
1698404100000|2023-10-27 10:55:00|36450|36430|36398.4|36378.4|36466.7|36446.7|36398.4|36378.4|222
1698404400000|2023-10-27 11:00:00|36393.4|36373.4|36397.6|36377.6|36406.7|36386.7|36365|36345|157
1698404700000|2023-10-27 11:05:00|36396.7|36376.7|36415.1|36395.1|36422.6|36402.6|36395.1|36375.1|135
1698405000000|2023-10-27 11:10:00|36413.4|36393.4|36383.4|36363.4|36425.1|36405.1|36355.1|36335.1|271
1698405300000|2023-10-27 11:15:00|36389.3|36369.3|36375.1|36355.1|36405.1|36385.1|36361.8|36341.8|108
1698405600000|2023-10-27 11:20:00|36381|36361|36414.3|36394.3|36418.5|36398.5|36371.8|36351.8|150
1698405900000|2023-10-27 11:25:00|36412.6|36392.6|36413.5|36393.5|36418.5|36398.5|36400.1|36380.1|114
1698406200000|2023-10-27 11:30:00|36415.1|36395.1|36413.5|36393.5|36436.8|36416.8|36401.8|36381.8|308
1698406500000|2023-10-27 11:35:00|36416.8|36396.8|36436.8|36416.8|36436.8|36416.8|36409.3|36389.3|223
1698406800000|2023-10-27 11:40:00|36440.2|36420.2|36458.5|36438.5|36478.5|36458.5|36435.2|36415.2|288
1698407100000|2023-10-27 11:45:00|36460.2|36440.2|36468.5|36448.5|36481|36461|36460.2|36440.2|163
1698407400000|2023-10-27 11:50:00|36473.5|36453.5|36476.9|36456.9|36478.5|36458.5|36445.2|36425.2|161
1698407700000|2023-10-27 11:55:00|36476|36456|36486.1|36466.1|36496.9|36476.9|36473.5|36453.5|244
1698408000000|2023-10-27 12:00:00|36485.2|36465.2|36511.9|36491.9|36514.4|36494.4|36483.6|36463.6|346
1698408300000|2023-10-27 12:05:00|36511.1|36491.1|36556.1|36536.1|36563.6|36543.6|36510.3|36490.3|644
1698408600000|2023-10-27 12:10:00|36557.8|36537.8|36545.3|36525.3|36575.3|36555.3|36518.6|36498.6|808
1698408900000|2023-10-27 12:15:00|36546.1|36526.1|36558.6|36538.6|36568.6|36548.6|36533.6|36513.6|337
1698409200000|2023-10-27 12:20:00|36562|36542|36560.3|36540.3|36614.5|36594.5|36560.3|36540.3|715
1698409500000|2023-10-27 12:25:00|36557.8|36537.8|36595.3|36575.3|36596.2|36576.2|36553.6|36533.6|288
1698409800000|2023-10-27 12:30:00|36597|36577|36628.7|36608.7|36633.7|36613.7|36565.3|36545.3|825
1698410100000|2023-10-27 12:35:00|36627|36607|36593.7|36573.7|36630.3|36610.3|36591.2|36571.2|382
1698410400000|2023-10-27 12:40:00|36595.3|36575.3|36595.4|36575.4|36596.2|36576.2|36557|36537|479
1698410700000|2023-10-27 12:45:00|36598.7|36578.7|36600.4|36580.4|36608.7|36588.7|36585.4|36565.4|258
1698411000000|2023-10-27 12:50:00|36599.5|36579.5|36601.2|36581.2|36620.4|36600.4|36578.7|36558.7|643
1698411300000|2023-10-27 12:55:00|36600.4|36580.4|36615.4|36595.4|36620.4|36600.4|36593.7|36573.7|554
1698411600000|2023-10-27 13:00:00|36613.7|36593.7|36727.1|36707.1|36765.4|36745.4|36602.1|36582.1|2620
1698411900000|2023-10-27 13:05:00|36724.6|36704.6|36762.1|36742.1|36777.1|36757.1|36710.4|36690.4|1592
1698412200000|2023-10-27 13:10:00|36763.8|36743.8|36742.1|36722.1|36777.1|36757.1|36728.8|36708.8|952
1698412500000|2023-10-27 13:15:00|36738.8|36718.8|36760.5|36740.5|36778|36758|36737.1|36717.1|833
1698412800000|2023-10-27 13:20:00|36762.1|36742.1|36787.1|36767.1|36822.1|36802.1|36750.5|36730.5|957
1698413100000|2023-10-27 13:25:00|36788.8|36768.8|36793.8|36773.8|36830.5|36810.5|36787.1|36767.1|767
1698413400000|2023-10-27 13:30:00|36797.2|36777.2|36762.2|36742.2|36822.2|36802.2|36743.8|36723.8|873
1698413700000|2023-10-27 13:35:00|36763.8|36743.8|36797.2|36777.2|36797.2|36777.2|36758.8|36738.8|485
1698414000000|2023-10-27 13:40:00|36798.9|36778.9|36773|36753|36810.5|36790.5|36756.4|36736.4|638
1698414300000|2023-10-27 13:45:00|36772.2|36752.2|36718|36698|36786.4|36766.4|36705.5|36685.5|524
1698414600000|2023-10-27 13:50:00|36719.7|36699.7|36717.2|36697.2|36730.6|36710.6|36680.5|36660.5|528
1698414900000|2023-10-27 13:55:00|36715.6|36695.6|36718.1|36698.1|36738.9|36718.9|36713.1|36693.1|181
1698415200000|2023-10-27 14:00:00|36719.7|36699.7|36712.2|36692.2|36724.7|36704.7|36663.9|36643.9|609
1698415500000|2023-10-27 14:05:00|36713.1|36693.1|36735.6|36715.6|36740.6|36720.6|36702.3|36682.3|482
1698415800000|2023-10-27 14:10:00|36737.3|36717.3|36728.9|36708.9|36757.3|36737.3|36725.6|36705.6|406
1698416100000|2023-10-27 14:15:00|36728.1|36708.1|36724|36704|36755.6|36735.6|36712.3|36692.3|407
1698416400000|2023-10-27 14:20:00|36725.6|36705.6|36742.3|36722.3|36752.3|36732.3|36720.6|36700.6|468
1698416700000|2023-10-27 14:25:00|36744|36724|36755.7|36735.7|36770.6|36750.6|36730.6|36710.6|303
1698417000000|2023-10-27 14:30:00|36754.8|36734.8|36730.7|36710.7|36757.3|36737.3|36722.3|36702.3|465
1698417300000|2023-10-27 14:35:00|36724|36704|36704|36684|36756.5|36736.5|36700.7|36680.7|343
1698417600000|2023-10-27 14:40:00|36704.8|36684.8|36714.9|36694.9|36724|36704|36685.7|36665.7|369
1698417900000|2023-10-27 14:45:00|36717.4|36697.4|36747.4|36727.4|36754.9|36734.9|36712.4|36692.4|349
1698418200000|2023-10-27 14:50:00|36750.7|36730.7|36750.7|36730.7|36764.9|36744.9|36735.7|36715.7|297
1698418500000|2023-10-27 14:55:00|36747.4|36727.4|36750.7|36730.7|36777.4|36757.4|36737.4|36717.4|273
1698418800000|2023-10-27 15:00:00|36747.4|36727.4|36692.4|36672.4|36747.4|36727.4|36687.4|36667.4|406
1698419100000|2023-10-27 15:05:00|36694.9|36674.9|36703.3|36683.3|36717.4|36697.4|36690.7|36670.7|271
1698419400000|2023-10-27 15:10:00|36702.4|36682.4|36725.8|36705.8|36733.3|36713.3|36700.8|36680.8|539
1698419700000|2023-10-27 15:15:00|36726.6|36706.6|36712.5|36692.5|36732.4|36712.4|36702.4|36682.4|322
1698420000000|2023-10-27 15:20:00|36709.1|36689.1|36727.5|36707.5|36735.8|36715.8|36690.8|36670.8|352
1698420300000|2023-10-27 15:25:00|36732.5|36712.5|36747.5|36727.5|36765.8|36745.8|36725.8|36705.8|257
1698420600000|2023-10-27 15:30:00|36745.8|36725.8|36760.8|36740.8|36765.8|36745.8|36735.8|36715.8|391
1698420900000|2023-10-27 15:35:00|36765.8|36745.8|36752.5|36732.5|36765.8|36745.8|36715|36695|806
1698421200000|2023-10-27 15:40:00|36753.3|36733.3|36747.5|36727.5|36759.2|36739.2|36737.5|36717.5|344
1698421500000|2023-10-27 15:45:00|36742.5|36722.5|36709.2|36689.2|36742.5|36722.5|36702.5|36682.5|454
1698421800000|2023-10-27 15:50:00|36707.5|36687.5|36722.5|36702.5|36737.5|36717.5|36707.5|36687.5|190
1698422100000|2023-10-27 15:55:00|36724.2|36704.2|36757.6|36737.6|36757.6|36737.6|36722.5|36702.5|226
1698422400000|2023-10-27 16:00:00|36755.1|36735.1|36742.6|36722.6|36761.7|36741.7|36732.6|36712.6|232
1698422700000|2023-10-27 16:05:00|36739.2|36719.2|36735.9|36715.9|36755.9|36735.9|36732.6|36712.6|294
1698423000000|2023-10-27 16:10:00|36732.6|36712.6|36739.3|36719.3|36745.9|36725.9|36725.9|36705.9|291
1698423300000|2023-10-27 16:15:00|36740.9|36720.9|36737.6|36717.6|36742.6|36722.6|36717.6|36697.6|352
1698423600000|2023-10-27 16:20:00|36734.3|36714.3|36721.8|36701.8|36739.3|36719.3|36716|36696|307
1698423900000|2023-10-27 16:25:00|36721|36701|36714.3|36694.3|36725.1|36705.1|36699.3|36679.3|220
1698424200000|2023-10-27 16:30:00|36716.8|36696.8|36686|36666|36717.6|36697.6|36684.3|36664.3|463
1698424500000|2023-10-27 16:35:00|36681|36661|36648.5|36628.5|36686|36666|36627.7|36607.7|834
1698424800000|2023-10-27 16:40:00|36649.3|36629.3|36689.4|36669.4|36698.5|36678.5|36648.5|36628.5|321
1698425100000|2023-10-27 16:45:00|36691|36671|36716|36696|36716|36696|36684.4|36664.4|311
1698425400000|2023-10-27 16:50:00|36714.4|36694.4|36736|36716|36741|36721|36706|36686|511
1698425700000|2023-10-27 16:55:00|36734.4|36714.4|36709.4|36689.4|36734.4|36714.4|36694.4|36674.4|1429
1698426000000|2023-10-27 17:00:00|36706.1|36686.1|36686.1|36666.1|36726.1|36706.1|36686.1|36666.1|745
1698426300000|2023-10-27 17:05:00|36684.4|36664.4|36661.1|36641.1|36684.4|36664.4|36650.3|36630.3|216
1698426600000|2023-10-27 17:10:00|36662.8|36642.8|36642.8|36622.8|36662.8|36642.8|36634.4|36614.4|217
1698426900000|2023-10-27 17:15:00|36646.1|36626.1|36649.5|36629.5|36654.5|36634.5|36627.8|36607.8|342
1698427200000|2023-10-27 17:20:00|36647.8|36627.8|36637|36617|36660.3|36640.3|36632.8|36612.8|123
1698427500000|2023-10-27 17:25:00|36636.1|36616.1|36652.8|36632.8|36662.8|36642.8|36631.1|36611.1|113
1698427800000|2023-10-27 17:30:00|36651.1|36631.1|36662.8|36642.8|36665.3|36645.3|36634.5|36614.5|194
1698428100000|2023-10-27 17:35:00|36667.8|36647.8|36656.2|36636.2|36669.5|36649.5|36641.2|36621.2|124
1698428400000|2023-10-27 17:40:00|36657.8|36637.8|36662.9|36642.9|36667.9|36647.9|36646.2|36626.2|92
1698428700000|2023-10-27 17:45:00|36661.2|36641.2|36637.9|36617.9|36662.9|36642.9|36636.2|36616.2|120
1698429000000|2023-10-27 17:50:00|36640.4|36620.4|36641.2|36621.2|36652.9|36632.9|36632.9|36612.9|132
1698429300000|2023-10-27 17:55:00|36642.9|36622.9|36666.2|36646.2|36668.7|36648.7|36642.1|36622.1|301
1698429600000|2023-10-27 18:00:00|36664.6|36644.6|36664.6|36644.6|36671.2|36651.2|36656.2|36636.2|85
1698429900000|2023-10-27 18:05:00|36662.1|36642.1|36669.6|36649.6|36676.3|36656.3|36651.3|36631.3|113
1698430200000|2023-10-27 18:10:00|36671.3|36651.3|36672.9|36652.9|36672.9|36652.9|36661.3|36641.3|54
1698430500000|2023-10-27 18:15:00|36674.6|36654.6|36661.3|36641.3|36691.3|36671.3|36656.3|36636.3|91
1698430800000|2023-10-27 18:20:00|36662.1|36642.1|36666.3|36646.3|36669.6|36649.6|36652.1|36632.1|62
1698431100000|2023-10-27 18:25:00|36667.1|36647.1|36665.5|36645.5|36672.1|36652.1|36658|36638|78
1698431400000|2023-10-27 18:30:00|36664.7|36644.7|36668|36648|36681.3|36661.3|36659.7|36639.7|124
1698431700000|2023-10-27 18:35:00|36669.7|36649.7|36668|36648|36685.5|36665.5|36668|36648|112
1698432000000|2023-10-27 18:40:00|36668.8|36648.8|36668|36648|36676.3|36656.3|36656.3|36636.3|75
1698432300000|2023-10-27 18:45:00|36668.9|36648.9|36666.4|36646.4|36681.4|36661.4|36666.4|36646.4|66
1698432600000|2023-10-27 18:50:00|36668|36648|36658.9|36638.9|36672.2|36652.2|36658|36638|94
1698432900000|2023-10-27 18:55:00|36658.1|36638.1|36648.1|36628.1|36664.7|36644.7|36643.1|36623.1|67
1698433200000|2023-10-27 19:00:00|36648.9|36628.9|36658.1|36638.1|36663.9|36643.9|36646.4|36626.4|88
1698433500000|2023-10-27 19:05:00|36657.3|36637.3|36663.1|36643.1|36668.1|36648.1|36657.3|36637.3|45
1698433800000|2023-10-27 19:10:00|36662.3|36642.3|36668.9|36648.9|36678.1|36658.1|36658.1|36638.1|86
1698434100000|2023-10-27 19:15:00|36668.1|36648.1|36666.5|36646.5|36673.1|36653.1|36663.1|36643.1|44
1698434400000|2023-10-27 19:20:00|36664.8|36644.8|36673.1|36653.1|36673.1|36653.1|36663.1|36643.1|86
1698434700000|2023-10-27 19:25:00|36671.5|36651.5|36678.1|36658.1|36679.8|36659.8|36665.6|36645.6|49
1698435000000|2023-10-27 19:30:00|36679|36659|36677.3|36657.3|36684.8|36664.8|36673.1|36653.1|72
1698435300000|2023-10-27 19:35:00|36676.5|36656.5|36663.2|36643.2|36678.2|36658.2|36663.2|36643.2|55
1698435600000|2023-10-27 19:40:00|36665.7|36645.7|36663.2|36643.2|36669.9|36649.9|36653.2|36633.2|70
1698435900000|2023-10-27 19:45:00|36659.9|36639.9|36668.2|36648.2|36668.2|36648.2|36651.5|36631.5|87
1698436200000|2023-10-27 19:50:00|36666.5|36646.5|36679.9|36659.9|36683.2|36663.2|36663.2|36643.2|124
1698436500000|2023-10-27 19:55:00|36680.7|36660.7|36698.2|36678.2|36698.2|36678.2|36678.2|36658.2|89
1698436800000|2023-10-27 20:00:00|36694.9|36674.9|36699.9|36679.9|36703.2|36683.2|36693.2|36673.2|64
1698437100000|2023-10-27 20:05:00|36700.7|36680.7|36678.3|36658.3|36704.9|36684.9|36678.3|36658.3|89
1698437400000|2023-10-27 20:10:00|36679.9|36659.9|36684.9|36664.9|36688.3|36668.3|36679.9|36659.9|20
1698437700000|2023-10-27 20:15:00|36686.6|36666.6|36682.5|36662.5|36688.3|36668.3|36679.1|36659.1|23
1698438000000|2023-10-27 20:20:00|36683.3|36663.3|36680|36660|36687.5|36667.5|36680|36660|20
1698438300000|2023-10-27 20:25:00|36677.5|36657.5|36671.7|36651.7|36677.5|36657.5|36671.7|36651.7|21
1698438600000|2023-10-27 20:30:00|36670|36650|36676.7|36656.7|36676.7|36656.7|36670|36650|36
1698438900000|2023-10-27 20:35:00|36677.5|36657.5|36672.5|36652.5|36677.5|36657.5|36671.7|36651.7|11
1698439200000|2023-10-27 20:40:00|36673.3|36653.3|36674.2|36654.2|36677.5|36657.5|36672.5|36652.5|16
1698439500000|2023-10-27 20:45:00|36674.2|36654.2|36686.7|36666.7|36686.7|36666.7|36671.7|36651.7|56
1698439800000|2023-10-27 20:50:00|36684.2|36664.2|36686.7|36666.7|36690.1|36670.1|36684.2|36664.2|20
1698440100000|2023-10-27 20:55:00|36688.4|36668.4|36687.6|36667.6|36698.4|36678.4|36684.2|36664.2|62
1698616800000|2023-10-29 22:00:00|36700.9|36680.9|36705.9|36685.9|36712.4|36692.4|36690.9|36670.9|241
1698617100000|2023-10-29 22:05:00|36705.1|36685.1|36704.2|36684.2|36706.7|36686.7|36691.7|36671.7|26
1698617400000|2023-10-29 22:10:00|36703.4|36683.4|36695|36675|36712.4|36692.4|36695|36675|20
1698617700000|2023-10-29 22:15:00|36700.7|36680.7|36685|36665|36700.7|36680.7|36685|36665|12
1698618000000|2023-10-29 22:20:00|36685.7|36665.7|36706.7|36686.7|36706.7|36686.7|36685.7|36665.7|70
1698618300000|2023-10-29 22:25:00|36705|36685|36716.7|36696.7|36721.7|36701.7|36705|36685|45
1698618600000|2023-10-29 22:30:00|36714.2|36694.2|36683.3|36663.3|36716.7|36696.7|36683.3|36663.3|28
1698618900000|2023-10-29 22:35:00|36685.8|36665.8|36703.3|36683.3|36707.5|36687.5|36685.8|36665.8|33
1698619200000|2023-10-29 22:40:00|36702.5|36682.5|36690.8|36670.8|36705.8|36685.8|36682.5|36662.5|25
1698619500000|2023-10-29 22:45:00|36691.6|36671.6|36687.6|36667.6|36693.3|36673.3|36683.3|36663.3|4
1698619800000|2023-10-29 22:50:00|36688.3|36668.3|36688.3|36668.3|36698.3|36678.3|36686.6|36666.6|53
1698620100000|2023-10-29 22:55:00|36687.6|36667.6|36685.9|36665.9|36690.1|36670.1|36683.3|36663.3|12
1698620400000|2023-10-29 23:00:00|36686.6|36666.6|36673.4|36653.4|36688.4|36668.4|36668.4|36648.4|36
1698620700000|2023-10-29 23:05:00|36672.6|36652.6|36673.4|36653.4|36675.1|36655.1|36665.9|36645.9|24
1698621000000|2023-10-29 23:10:00|36668.4|36648.4|36668.4|36648.4|36672.6|36652.6|36663.4|36643.4|13
1698621300000|2023-10-29 23:15:00|36670.9|36650.9|36668.4|36648.4|36671.9|36651.9|36665.9|36645.9|8
1698621600000|2023-10-29 23:20:00|36670.9|36650.9|36682.7|36662.7|36687.7|36667.7|36668.4|36648.4|24
1698621900000|2023-10-29 23:25:00|36678.4|36658.4|36670.2|36650.2|36680.2|36660.2|36670.2|36650.2|13
1698622200000|2023-10-29 23:30:00|36663.4|36643.4|36668.4|36648.4|36670.9|36650.9|36663.4|36643.4|6
1698622500000|2023-10-29 23:35:00|36669.2|36649.2|36663.5|36643.5|36670.2|36650.2|36663.5|36643.5|1
1698622800000|2023-10-29 23:40:00|36665.2|36645.2|36673.5|36653.5|36673.5|36653.5|36663.5|36643.5|27
1698623100000|2023-10-29 23:45:00|36676|36656|36673.5|36653.5|36676|36656|36668.5|36648.5|8
1698623400000|2023-10-29 23:50:00|36671|36651|36668.5|36648.5|36671|36651|36668.5|36648.5|7
1698623700000|2023-10-29 23:55:00|36663.5|36643.5|36673.5|36653.5|36673.5|36653.5|36663.5|36643.5|24
1698624000000|2023-10-30 00:00:00|36671|36651|36671.8|36651.8|36674.3|36654.3|36663.5|36643.5|46
1698624300000|2023-10-30 00:05:00|36673.5|36653.5|36683.5|36663.5|36695.3|36675.3|36668.5|36648.5|55
1698624600000|2023-10-30 00:10:00|36678.5|36658.5|36688.6|36668.6|36693.6|36673.6|36678.5|36658.5|26
1698624900000|2023-10-30 00:15:00|36683.6|36663.6|36688.6|36668.6|36693.6|36673.6|36683.6|36663.6|23
1698625200000|2023-10-30 00:20:00|36683.6|36663.6|36681.1|36661.1|36689.3|36669.3|36678.6|36658.6|24
1698625500000|2023-10-30 00:25:00|36678.6|36658.6|36702.8|36682.8|36703.6|36683.6|36678.6|36658.6|65
1698625800000|2023-10-30 00:30:00|36698.6|36678.6|36748.6|36728.6|36755.3|36735.3|36698.6|36678.6|222
1698626100000|2023-10-30 00:35:00|36743.6|36723.6|36738.6|36718.6|36748.6|36728.6|36728.6|36708.6|87
1698626400000|2023-10-30 00:40:00|36737.9|36717.9|36733.6|36713.6|36741.1|36721.1|36728.6|36708.6|58
1698626700000|2023-10-30 00:45:00|36732.1|36712.1|36728.7|36708.7|36733.7|36713.7|36713.6|36693.6|49
1698627000000|2023-10-30 00:50:00|36730.2|36710.2|36703.7|36683.7|36733.7|36713.7|36698.7|36678.7|61
1698627300000|2023-10-30 00:55:00|36702.1|36682.1|36717|36697|36723.7|36703.7|36702.1|36682.1|50
1698627600000|2023-10-30 01:00:00|36716.2|36696.2|36693.7|36673.7|36721.2|36701.2|36688.7|36668.7|314
1698627900000|2023-10-30 01:05:00|36692|36672|36718.7|36698.7|36731.2|36711.2|36692|36672|136
1698628200000|2023-10-30 01:10:00|36715.4|36695.4|36698.7|36678.7|36718.7|36698.7|36688.7|36668.7|105
1698628500000|2023-10-30 01:15:00|36703.7|36683.7|36693.7|36673.7|36703.7|36683.7|36680.5|36660.5|136
1698628800000|2023-10-30 01:20:00|36694.5|36674.5|36714.5|36694.5|36728.8|36708.8|36683.7|36663.7|122
1698629100000|2023-10-30 01:25:00|36715.3|36695.3|36706.3|36686.3|36722|36702|36693.8|36673.8|99
1698629400000|2023-10-30 01:30:00|36707|36687|36763.8|36743.8|36765.5|36745.5|36707|36687|272
1698629700000|2023-10-30 01:35:00|36758.8|36738.8|36792.8|36772.8|36810.3|36790.3|36758.8|36738.8|354
1698630000000|2023-10-30 01:40:00|36792.1|36772.1|36795.3|36775.3|36813.6|36793.6|36780.3|36760.3|145
1698630300000|2023-10-30 01:45:00|36800.3|36780.3|36800.4|36780.4|36808.6|36788.6|36788.6|36768.6|183
1698630600000|2023-10-30 01:50:00|36798.6|36778.6|36805.4|36785.4|36830.4|36810.4|36795.4|36775.4|148
1698630900000|2023-10-30 01:55:00|36806.1|36786.1|36820.4|36800.4|36833.6|36813.6|36805.4|36785.4|110
1698631200000|2023-10-30 02:00:00|36817.1|36797.1|36830.4|36810.4|36858.7|36838.7|36807.1|36787.1|162
1698631500000|2023-10-30 02:05:00|36825.4|36805.4|36803.9|36783.9|36830.4|36810.4|36793.7|36773.7|116
1698631800000|2023-10-30 02:10:00|36800.4|36780.4|36785.4|36765.4|36802.9|36782.9|36780.4|36760.4|112
1698632100000|2023-10-30 02:15:00|36783.7|36763.7|36765.4|36745.4|36788.7|36768.7|36760.4|36740.4|103
1698632400000|2023-10-30 02:20:00|36763.7|36743.7|36765.5|36745.5|36773.7|36753.7|36755.4|36735.4|83
1698632700000|2023-10-30 02:25:00|36766.2|36746.2|36765.5|36745.5|36775.5|36755.5|36760.5|36740.5|47
1698633000000|2023-10-30 02:30:00|36763.9|36743.9|36785.5|36765.5|36800.5|36780.5|36761.2|36741.2|158
1698633300000|2023-10-30 02:35:00|36788.7|36768.7|36790.5|36770.5|36800.5|36780.5|36780.5|36760.5|68
1698633600000|2023-10-30 02:40:00|36795.5|36775.5|36790.5|36770.5|36805.5|36785.5|36785.5|36765.5|82
1698633900000|2023-10-30 02:45:00|36793|36773|36805.5|36785.5|36812.3|36792.3|36790.5|36770.5|77
1698634200000|2023-10-30 02:50:00|36802.3|36782.3|36820.5|36800.5|36825.5|36805.5|36800.5|36780.5|73
1698634500000|2023-10-30 02:55:00|36819.8|36799.8|36810.5|36790.5|36820.5|36800.5|36809.8|36789.8|57
1698634800000|2023-10-30 03:00:00|36813|36793|36800.6|36780.6|36815.5|36795.5|36795.6|36775.6|114
1698635100000|2023-10-30 03:05:00|36801.3|36781.3|36780.6|36760.6|36805.6|36785.6|36765.6|36745.6|125
1698635400000|2023-10-30 03:10:00|36781.3|36761.3|36785.6|36765.6|36791.3|36771.3|36780.6|36760.6|75
1698635700000|2023-10-30 03:15:00|36780.6|36760.6|36785.6|36765.6|36798.9|36778.9|36780.6|36760.6|117
1698636000000|2023-10-30 03:20:00|36786.4|36766.4|36813.9|36793.9|36813.9|36793.9|36783.9|36763.9|50
1698636300000|2023-10-30 03:25:00|36815.6|36795.6|36815.6|36795.6|36845.6|36825.6|36815.6|36795.6|176
1698636600000|2023-10-30 03:30:00|36818.9|36798.9|36815.6|36795.6|36833.9|36813.9|36813.9|36793.9|58
1698636900000|2023-10-30 03:35:00|36813.1|36793.1|36800.7|36780.7|36815.6|36795.6|36800.7|36780.7|22
1698637200000|2023-10-30 03:40:00|36805.7|36785.7|36795.7|36775.7|36811.4|36791.4|36794.9|36774.9|18
1698637500000|2023-10-30 03:45:00|36794.1|36774.1|36800.7|36780.7|36803.2|36783.2|36790.7|36770.7|19
1698637800000|2023-10-30 03:50:00|36795.7|36775.7|36795.7|36775.7|36800.7|36780.7|36795.7|36775.7|19
1698638100000|2023-10-30 03:55:00|36792.4|36772.4|36790.7|36770.7|36795.7|36775.7|36785.7|36765.7|24
1698638400000|2023-10-30 04:00:00|36789|36769|36795.7|36775.7|36797.3|36777.3|36786.5|36766.5|17
1698638700000|2023-10-30 04:05:00|36794|36774|36794|36774|36795.7|36775.7|36789|36769|14
1698639000000|2023-10-30 04:10:00|36790.7|36770.7|36780.8|36760.8|36790.7|36770.7|36780.7|36760.7|13
1698639300000|2023-10-30 04:15:00|36781.5|36761.5|36785.8|36765.8|36785.8|36765.8|36779|36759|18
1698639600000|2023-10-30 04:20:00|36784|36764|36780.8|36760.8|36784|36764|36779|36759|5
1698639900000|2023-10-30 04:25:00|36775.8|36755.8|36770.8|36750.8|36775.8|36755.8|36770|36750|28
1698640200000|2023-10-30 04:30:00|36765.8|36745.8|36765.8|36745.8|36770.8|36750.8|36764.1|36744.1|46
1698640500000|2023-10-30 04:35:00|36764.1|36744.1|36765.8|36745.8|36765.8|36745.8|36755.8|36735.8|33
1698640800000|2023-10-30 04:40:00|36764.1|36744.1|36780.8|36760.8|36781.6|36761.6|36764.1|36744.1|17
1698641100000|2023-10-30 04:45:00|36779.1|36759.1|36779.1|36759.1|36780.8|36760.8|36774.1|36754.1|21
1698641400000|2023-10-30 04:50:00|36776.6|36756.6|36775.9|36755.9|36779.1|36759.1|36773.4|36753.4|15
1698641700000|2023-10-30 04:55:00|36770.9|36750.9|36765.9|36745.9|36770.9|36750.9|36765.9|36745.9|35
1698642000000|2023-10-30 05:00:00|36767.6|36747.6|36760.9|36740.9|36781.6|36761.6|36760.9|36740.9|70
1698642300000|2023-10-30 05:05:00|36764.2|36744.2|36765.9|36745.9|36770.9|36750.9|36759.2|36739.2|48
1698642600000|2023-10-30 05:10:00|36767.4|36747.4|36765.9|36745.9|36775.9|36755.9|36764.2|36744.2|41
1698642900000|2023-10-30 05:15:00|36766.7|36746.7|36775.9|36755.9|36780.9|36760.9|36765.9|36745.9|30
1698643200000|2023-10-30 05:20:00|36776.7|36756.7|36790.9|36770.9|36795.9|36775.9|36775.9|36755.9|57
1698643500000|2023-10-30 05:25:00|36789.2|36769.2|36804.2|36784.2|36824.2|36804.2|36789.2|36769.2|130
1698643800000|2023-10-30 05:30:00|36801|36781|36809.2|36789.2|36811|36791|36789.2|36769.2|187
1698644100000|2023-10-30 05:35:00|36806|36786|36786|36766|36811.7|36791.7|36776|36756|77
1698644400000|2023-10-30 05:40:00|36784.2|36764.2|36814.3|36794.3|36819.3|36799.3|36784.2|36764.2|124
1698644700000|2023-10-30 05:45:00|36819.3|36799.3|36812.5|36792.5|36827.5|36807.5|36802.5|36782.5|126
1698645000000|2023-10-30 05:50:00|36816|36796|36832.5|36812.5|36842.5|36822.5|36812.5|36792.5|144
1698645300000|2023-10-30 05:55:00|36831.8|36811.8|36849.3|36829.3|36857.6|36837.6|36829.3|36809.3|141
1698645600000|2023-10-30 06:00:00|36851.8|36831.8|36857.6|36837.6|36863.3|36843.3|36842.6|36822.6|202
1698645900000|2023-10-30 06:05:00|36855.8|36835.8|36820.8|36800.8|36857.6|36837.6|36819.1|36799.1|104
1698646200000|2023-10-30 06:10:00|36821.6|36801.6|36839.1|36819.1|36841.6|36821.6|36821.6|36801.6|54
1698646500000|2023-10-30 06:15:00|36840.9|36820.9|36843.4|36823.4|36850.9|36830.9|36813.4|36793.4|138
1698646800000|2023-10-30 06:20:00|36842.6|36822.6|36842.6|36822.6|36847.6|36827.6|36827.6|36807.6|90
1698647100000|2023-10-30 06:25:00|36837.6|36817.6|36847.6|36827.6|36855.9|36835.9|36837.6|36817.6|66
1698647400000|2023-10-30 06:30:00|36848.4|36828.4|36817.7|36797.7|36849.2|36829.2|36816.1|36796.1|123
1698647700000|2023-10-30 06:35:00|36819.4|36799.4|36826.9|36806.9|36829.4|36809.4|36817.7|36797.7|94
1698648000000|2023-10-30 06:40:00|36824.4|36804.4|36817.9|36797.9|36830.4|36810.4|36812.9|36792.9|101
1698648300000|2023-10-30 06:45:00|36816.2|36796.2|36842.7|36822.7|36847.7|36827.7|36816.2|36796.2|64
1698648600000|2023-10-30 06:50:00|36841.2|36821.2|36842.7|36822.7|36849.4|36829.4|36836.2|36816.2|59
1698648900000|2023-10-30 06:55:00|36845.2|36825.2|36812.7|36792.7|36847.7|36827.7|36807.7|36787.7|134
1698649200000|2023-10-30 07:00:00|36812|36792|36856.2|36836.2|36882.7|36862.7|36807.7|36787.7|303
1698649500000|2023-10-30 07:05:00|36851.2|36831.2|36831.2|36811.2|36861.2|36841.2|36811.2|36791.2|89
1698649800000|2023-10-30 07:10:00|36826.2|36806.2|36812.8|36792.8|36834.5|36814.5|36807.8|36787.8|102
1698650100000|2023-10-30 07:15:00|36817.8|36797.8|36837.8|36817.8|36837.8|36817.8|36807.8|36787.8|61
1698650400000|2023-10-30 07:20:00|36840.3|36820.3|36832.8|36812.8|36847.8|36827.8|36827.8|36807.8|54
1698650700000|2023-10-30 07:25:00|36832|36812|36827.8|36807.8|36838.6|36818.6|36816.1|36796.1|115
1698651000000|2023-10-30 07:30:00|36822.8|36802.8|36778.6|36758.6|36832.8|36812.8|36772.8|36752.8|141
1698651300000|2023-10-30 07:35:00|36777.8|36757.8|36762.8|36742.8|36797.8|36777.8|36762.8|36742.8|107
1698651600000|2023-10-30 07:40:00|36759.6|36739.6|36758.6|36738.6|36784.4|36764.4|36757.8|36737.8|125
1698651900000|2023-10-30 07:45:00|36754.4|36734.4|36746.1|36726.1|36762.8|36742.8|36744.4|36724.4|142
1698652200000|2023-10-30 07:50:00|36742.9|36722.9|36751.1|36731.1|36777.9|36757.9|36736.1|36716.1|193
1698652500000|2023-10-30 07:55:00|36752.9|36732.9|36782.9|36762.9|36782.9|36762.9|36751.1|36731.1|82
1698652800000|2023-10-30 08:00:00|36781.4|36761.4|36816.2|36796.2|36827.9|36807.9|36762.7|36742.7|311
1698653100000|2023-10-30 08:05:00|36821.2|36801.2|36787.9|36767.9|36856.2|36836.2|36752.9|36732.9|273
1698653400000|2023-10-30 08:10:00|36791.2|36771.2|36785.4|36765.4|36812.9|36792.9|36777.9|36757.9|115
1698653700000|2023-10-30 08:15:00|36787.9|36767.9|36787.2|36767.2|36799.7|36779.7|36777.2|36757.2|123
1698654000000|2023-10-30 08:20:00|36787.9|36767.9|36803|36783|36807.2|36787.2|36782.9|36762.9|82
1698654300000|2023-10-30 08:25:00|36798.7|36778.7|36798|36778|36808|36788|36758|36738|121
1698654600000|2023-10-30 08:30:00|36798.7|36778.7|36804.7|36784.7|36818|36798|36791.2|36771.2|102
1698654900000|2023-10-30 08:35:00|36803|36783|36838|36818|36838|36818|36793|36773|84
1698655200000|2023-10-30 08:40:00|36838.8|36818.8|36838|36818|36848|36828|36829.5|36809.5|117
1698655500000|2023-10-30 08:45:00|36837.2|36817.2|36853|36833|36858|36838|36837.2|36817.2|99
1698655800000|2023-10-30 08:50:00|36851.5|36831.5|36853|36833|36863|36843|36848|36828|91
1698656100000|2023-10-30 08:55:00|36855.5|36835.5|36878|36858|36883|36863|36853|36833|131
1698656400000|2023-10-30 09:00:00|36874.8|36854.8|37028.8|37008.8|37041.3|37021.3|36873|36853|653
1698656700000|2023-10-30 09:05:00|37029.6|37009.6|37061.1|37041.1|37069.6|37049.6|37024.6|37004.6|514
1698657000000|2023-10-30 09:10:00|37060.3|37040.3|37041.1|37021.1|37079.4|37059.4|37026.1|37006.1|403
1698657300000|2023-10-30 09:15:00|37042.9|37022.9|37086.1|37066.1|37086.1|37066.1|37042.9|37022.9|322
1698657600000|2023-10-30 09:20:00|37089.4|37069.4|37104.4|37084.4|37109.4|37089.4|37071.1|37051.1|694
1698657900000|2023-10-30 09:25:00|37106.1|37086.1|37116.2|37096.2|37124.4|37104.4|37104.4|37084.4|368
1698658200000|2023-10-30 09:30:00|37119.4|37099.4|37116.2|37096.2|37129.4|37109.4|37099.4|37079.4|433
1698658500000|2023-10-30 09:35:00|37116.9|37096.9|37131.2|37111.2|37131.2|37111.2|37109.4|37089.4|254
1698658800000|2023-10-30 09:40:00|37134.4|37114.4|37132.9|37112.9|37136.2|37116.2|37116.2|37096.2|234
1698659100000|2023-10-30 09:45:00|37130.4|37110.4|37138.9|37118.9|37152.9|37132.9|37117.9|37097.9|288
1698659400000|2023-10-30 09:50:00|37139.7|37119.7|37129|37109|37141.4|37121.4|37114.7|37094.7|222
1698659700000|2023-10-30 09:55:00|37128.2|37108.2|37119.7|37099.7|37128.2|37108.2|37109.7|37089.7|127
1698660000000|2023-10-30 10:00:00|37119|37099|37144.7|37124.7|37147.2|37127.2|37117.2|37097.2|148
1698660300000|2023-10-30 10:05:00|37145.5|37125.5|37164.7|37144.7|37174.7|37154.7|37144.7|37124.7|202
1698660600000|2023-10-30 10:10:00|37169.7|37149.7|37153|37133|37169.8|37149.8|37144.8|37124.8|161
1698660900000|2023-10-30 10:15:00|37153.8|37133.8|37154.8|37134.8|37159.8|37139.8|37148|37128|117
1698661200000|2023-10-30 10:20:00|37155.5|37135.5|37168|37148|37178|37158|37154.8|37134.8|178
1698661500000|2023-10-30 10:25:00|37163|37143|37149.8|37129.8|37168.1|37148.1|37148.1|37128.1|110
1698661800000|2023-10-30 10:30:00|37148.1|37128.1|37169.8|37149.8|37178.1|37158.1|37148.1|37128.1|93
1698662100000|2023-10-30 10:35:00|37171.3|37151.3|37154.8|37134.8|37178.1|37158.1|37153.1|37133.1|152
1698662400000|2023-10-30 10:40:00|37153.1|37133.1|37143.1|37123.1|37163.1|37143.1|37138.1|37118.1|128
1698662700000|2023-10-30 10:45:00|37144.8|37124.8|37146.4|37126.4|37151.4|37131.4|37136.4|37116.4|140
1698663000000|2023-10-30 10:50:00|37148.1|37128.1|37169.9|37149.9|37173.1|37153.1|37146.4|37126.4|114
1698663300000|2023-10-30 10:55:00|37170.6|37150.6|37158.1|37138.1|37174.9|37154.9|37156.4|37136.4|130
1698663600000|2023-10-30 11:00:00|37159.9|37139.9|37163.1|37143.1|37178.1|37158.1|37158.1|37138.1|231
1698663900000|2023-10-30 11:05:00|37159.9|37139.9|37158.2|37138.2|37173.2|37153.2|37158.2|37138.2|84
1698664200000|2023-10-30 11:10:00|37159.9|37139.9|37162.4|37142.4|37166.7|37146.7|37149.9|37129.9|113
1698664500000|2023-10-30 11:15:00|37160.7|37140.7|37174.9|37154.9|37174.9|37154.9|37158.2|37138.2|63
1698664800000|2023-10-30 11:20:00|37178.2|37158.2|37185.7|37165.7|37188.2|37168.2|37173.2|37153.2|139
1698665100000|2023-10-30 11:25:00|37188.2|37168.2|37238.2|37218.2|37240|37220|37183.2|37163.2|256
1698665400000|2023-10-30 11:30:00|37240|37220|37278.2|37258.2|37283.2|37263.2|37240|37220|317
1698665700000|2023-10-30 11:35:00|37280|37260|37333.2|37313.2|37333.2|37313.2|37278.2|37258.2|450
1698666000000|2023-10-30 11:40:00|37330.7|37310.7|37295|37275|37348.2|37328.2|37261.7|37241.7|539
1698666300000|2023-10-30 11:45:00|37298.3|37278.3|37306|37286|37323.5|37303.5|37280|37260|322
1698666600000|2023-10-30 11:50:00|37306.8|37286.8|37285|37265|37308.5|37288.5|37281|37261|343
1698666900000|2023-10-30 11:55:00|37282.5|37262.5|37290|37270|37298.3|37278.3|37276.8|37256.8|331
1698667200000|2023-10-30 12:00:00|37293.3|37273.3|37233.5|37213.5|37300|37280|37221.8|37201.8|609
1698667500000|2023-10-30 12:05:00|37232|37212|37186.8|37166.8|37232|37212|37166.8|37146.8|690
1698667800000|2023-10-30 12:10:00|37188.6|37168.6|37156.8|37136.8|37198.6|37178.6|37108.6|37088.6|894
1698668100000|2023-10-30 12:15:00|37158.6|37138.6|37171.8|37151.8|37178.6|37158.6|37138.6|37118.6|403
1698668400000|2023-10-30 12:20:00|37170.3|37150.3|37138.6|37118.6|37171.8|37151.8|37125.3|37105.3|315
1698668700000|2023-10-30 12:25:00|37139.4|37119.4|37161.1|37141.1|37166.9|37146.9|37138.6|37118.6|401
1698669000000|2023-10-30 12:30:00|37161.9|37141.9|37133.9|37113.9|37170.4|37150.4|37117.1|37097.1|721
1698669300000|2023-10-30 12:35:00|37132.1|37112.1|37110.4|37090.4|37147.1|37127.1|37101.4|37081.4|407
1698669600000|2023-10-30 12:40:00|37108.6|37088.6|37123.9|37103.9|37132.1|37112.1|37107.1|37087.1|272
1698669900000|2023-10-30 12:45:00|37127.1|37107.1|37132.2|37112.2|37145.4|37125.4|37123.9|37103.9|299
1698670200000|2023-10-30 12:50:00|37135.4|37115.4|37171.9|37151.9|37173.7|37153.7|37130.4|37110.4|689
1698670500000|2023-10-30 12:55:00|37171.2|37151.2|37206.9|37186.9|37213.7|37193.7|37170.4|37150.4|701
1698670800000|2023-10-30 13:00:00|37203.7|37183.7|37138.5|37118.5|37203.7|37183.7|37125.2|37105.2|1686
1698671100000|2023-10-30 13:05:00|37140.2|37120.2|37120.2|37100.2|37148.5|37128.5|37108.5|37088.5|523
1698671400000|2023-10-30 13:10:00|37122.7|37102.7|37108.5|37088.5|37138.5|37118.5|37088.5|37068.5|549
1698671700000|2023-10-30 13:15:00|37110.2|37090.2|37023.7|37003.7|37113.5|37093.5|37018.7|36998.7|688
1698672000000|2023-10-30 13:20:00|37020.5|37000.5|37023.8|37003.8|37063.8|37043.8|37013.7|36993.7|450
1698672300000|2023-10-30 13:25:00|37027|37007|37028.8|37008.8|37038.8|37018.8|37015.5|36995.5|357
1698672600000|2023-10-30 13:30:00|37033.8|37013.8|36997.3|36977.3|37040.5|37020.5|36987.3|36967.3|676
1698672900000|2023-10-30 13:35:00|37000.5|36980.5|36988|36968|37017.3|36997.3|36970.5|36950.5|679
1698673200000|2023-10-30 13:40:00|36988.8|36968.8|36980.6|36960.6|37009|36989|36975.6|36955.6|539
1698673500000|2023-10-30 13:45:00|36982.3|36962.3|37028.8|37008.8|37050.6|37030.6|36972.3|36952.3|682
1698673800000|2023-10-30 13:50:00|37033.1|37013.1|37060.6|37040.6|37067.1|37047.1|37013.1|36993.1|755
1698674100000|2023-10-30 13:55:00|37058.8|37038.8|37033.9|37013.9|37066.3|37046.3|37023.8|37003.8|468
1698674400000|2023-10-30 14:00:00|37035.4|37015.4|37035.6|37015.6|37055.6|37035.6|37002.4|36982.4|808
1698674700000|2023-10-30 14:05:00|37037.4|37017.4|37012.4|36992.4|37055.6|37035.6|37004.9|36984.9|429
1698675000000|2023-10-30 14:10:00|37010.6|36990.6|36987.4|36967.4|37024.1|37004.1|36974.1|36954.1|393
1698675300000|2023-10-30 14:15:00|36989.1|36969.1|36955.9|36935.9|36990.9|36970.9|36932.6|36912.6|823
1698675600000|2023-10-30 14:20:00|36960.9|36940.9|36912.7|36892.7|36972.6|36952.6|36907.7|36887.7|421
1698675900000|2023-10-30 14:25:00|36907.7|36887.7|36879.4|36859.4|36912.7|36892.7|36862.7|36842.7|821
1698676200000|2023-10-30 14:30:00|36877.7|36857.7|36869.4|36849.4|36884.4|36864.4|36842.7|36822.7|981
1698676500000|2023-10-30 14:35:00|36870.4|36850.4|36832.9|36812.9|36870.4|36850.4|36804.7|36784.7|957
1698676800000|2023-10-30 14:40:00|36829.7|36809.7|36858|36838|36876.2|36856.2|36809.7|36789.7|761
1698677100000|2023-10-30 14:45:00|36856.2|36836.2|36860.5|36840.5|36883|36863|36845.5|36825.5|639
1698677400000|2023-10-30 14:50:00|36859.7|36839.7|36891.2|36871.2|36904.5|36884.5|36844.7|36824.7|417
1698677700000|2023-10-30 14:55:00|36888.7|36868.7|36874.5|36854.5|36891.2|36871.2|36849.5|36829.5|342
1698678000000|2023-10-30 15:00:00|36871.3|36851.3|36886.3|36866.3|36916.3|36896.3|36871.3|36851.3|383
1698678300000|2023-10-30 15:05:00|36883.8|36863.8|36865.5|36845.5|36898|36878|36854.8|36834.8|397
1698678600000|2023-10-30 15:10:00|36864.8|36844.8|36864.8|36844.8|36884.8|36864.8|36863|36843|332
1698678900000|2023-10-30 15:15:00|36863|36843|36848.1|36828.1|36879.8|36859.8|36847.3|36827.3|338
1698679200000|2023-10-30 15:20:00|36853.1|36833.1|36871.3|36851.3|36876.3|36856.3|36829.8|36809.8|501
1698679500000|2023-10-30 15:25:00|36874.6|36854.6|36916.3|36896.3|36919.6|36899.6|36856.3|36836.3|704
1698679800000|2023-10-30 15:30:00|36914.6|36894.6|36941.3|36921.3|36943.1|36923.1|36896.3|36876.3|519
1698680100000|2023-10-30 15:35:00|36938.1|36918.1|36936.4|36916.4|36951.4|36931.4|36931.3|36911.3|442
1698680400000|2023-10-30 15:40:00|36934.6|36914.6|36957.1|36937.1|36969.6|36949.6|36929.6|36909.6|442
1698680700000|2023-10-30 15:45:00|36957.9|36937.9|36961.4|36941.4|36967.9|36947.9|36956.4|36936.4|239
1698681000000|2023-10-30 15:50:00|36962.1|36942.1|36938.2|36918.2|36976.4|36956.4|36933.2|36913.2|287
1698681300000|2023-10-30 15:55:00|36937.4|36917.4|36918.2|36898.2|36939.9|36919.9|36913.2|36893.2|218
1698681600000|2023-10-30 16:00:00|36917.4|36897.4|36944.9|36924.9|36954.9|36934.9|36913.2|36893.2|187
1698681900000|2023-10-30 16:05:00|36943.4|36923.4|36894.9|36874.9|36944.9|36924.9|36894.9|36874.9|330
1698682200000|2023-10-30 16:10:00|36896.7|36876.7|36871.7|36851.7|36914.9|36894.9|36871.7|36851.7|463
1698682500000|2023-10-30 16:15:00|36872.5|36852.5|36793.5|36773.5|36878.5|36858.5|36791.7|36771.7|709
1698682800000|2023-10-30 16:20:00|36791.7|36771.7|36788.5|36768.5|36796.7|36776.7|36736.7|36716.7|909
1698683100000|2023-10-30 16:25:00|36786.7|36766.7|36811|36791|36813.5|36793.5|36768.5|36748.5|415
1698683400000|2023-10-30 16:30:00|36808.5|36788.5|36818.5|36798.5|36830|36810|36802.8|36782.8|678
1698683700000|2023-10-30 16:35:00|36816.8|36796.8|36848.5|36828.5|36861.8|36841.8|36805.3|36785.3|526
1698684000000|2023-10-30 16:40:00|36850.3|36830.3|36830.3|36810.3|36858.5|36838.5|36813.5|36793.5|388
1698684300000|2023-10-30 16:45:00|36828.5|36808.5|36892.1|36872.1|36897.1|36877.1|36825.3|36805.3|622
1698684600000|2023-10-30 16:50:00|36890.3|36870.3|36857.1|36837.1|36892.1|36872.1|36838.8|36818.8|663
1698684900000|2023-10-30 16:55:00|36855.3|36835.3|36850.3|36830.3|36877.1|36857.1|36850.3|36830.3|1406
1698685200000|2023-10-30 17:00:00|36852.1|36832.1|36815.4|36795.4|36862.1|36842.1|36805.4|36785.4|668
1698685500000|2023-10-30 17:05:00|36813.9|36793.9|36815.4|36795.4|36840.4|36820.4|36808.6|36788.6|133
1698685800000|2023-10-30 17:10:00|36813.6|36793.6|36785.4|36765.4|36813.6|36793.6|36780.4|36760.4|71
1698686100000|2023-10-30 17:15:00|36783.6|36763.6|36778.6|36758.6|36790.4|36770.4|36778.6|36758.6|85
1698686400000|2023-10-30 17:20:00|36780.4|36760.4|36783.9|36763.9|36783.9|36763.9|36760.7|36740.7|265
1698686700000|2023-10-30 17:25:00|36782.2|36762.2|36798.9|36778.9|36799.7|36779.7|36768.9|36748.9|122
1698687000000|2023-10-30 17:30:00|36797.4|36777.4|36798.9|36778.9|36817.2|36797.2|36788.2|36768.2|177
1698687300000|2023-10-30 17:35:00|36795.7|36775.7|36809|36789|36810.7|36790.7|36790.7|36770.7|88
1698687600000|2023-10-30 17:40:00|36814|36794|36819|36799|36824|36804|36810.7|36790.7|79
1698687900000|2023-10-30 17:45:00|36820.7|36800.7|36815.7|36795.7|36830.7|36810.7|36813.2|36793.2|101
1698688200000|2023-10-30 17:50:00|36817.2|36797.2|36854|36834|36862.3|36842.3|36817.2|36797.2|648
1698688500000|2023-10-30 17:55:00|36852.3|36832.3|36857.3|36837.3|36862.3|36842.3|36847.3|36827.3|130
1698688800000|2023-10-30 18:00:00|36854.8|36834.8|36854|36834|36859|36839|36849|36829|103
1698689100000|2023-10-30 18:05:00|36852.3|36832.3|36839.1|36819.1|36854|36834|36834.8|36814.8|105
1698689400000|2023-10-30 18:10:00|36840.8|36820.8|36837.3|36817.3|36849.1|36829.1|36837.3|36817.3|134
1698689700000|2023-10-30 18:15:00|36835.6|36815.6|36820.6|36800.6|36835.6|36815.6|36815.6|36795.6|59
1698690000000|2023-10-30 18:20:00|36818.1|36798.1|36815.6|36795.6|36825.6|36805.6|36813.1|36793.1|35
1698690300000|2023-10-30 18:25:00|36813.1|36793.1|36817.4|36797.4|36824.9|36804.9|36812.3|36792.3|60
1698690600000|2023-10-30 18:30:00|36822.4|36802.4|36827.4|36807.4|36827.4|36807.4|36819.9|36799.9|53
1698690900000|2023-10-30 18:35:00|36828.9|36808.9|36839.1|36819.1|36844.9|36824.9|36828.9|36808.9|98
1698691200000|2023-10-30 18:40:00|36837.4|36817.4|36839.2|36819.2|36841.6|36821.6|36834.1|36814.1|30
1698691500000|2023-10-30 18:45:00|36837.4|36817.4|36844.2|36824.2|36846.7|36826.7|36834.2|36814.2|61
1698691800000|2023-10-30 18:50:00|36842.4|36822.4|36839.2|36819.2|36847.4|36827.4|36834.2|36814.2|40
1698692100000|2023-10-30 18:55:00|36840.7|36820.7|36844.9|36824.9|36857.4|36837.4|36839.9|36819.9|106
1698692400000|2023-10-30 19:00:00|36844.2|36824.2|36844.2|36824.2|36856|36836|36839.2|36819.2|101
1698692700000|2023-10-30 19:05:00|36845|36825|36839.2|36819.2|36854.2|36834.2|36839.2|36819.2|83
1698693000000|2023-10-30 19:10:00|36841.7|36821.7|36844.2|36824.2|36849.2|36829.2|36836.7|36816.7|26
1698693300000|2023-10-30 19:15:00|36841.7|36821.7|36839.3|36819.3|36844.3|36824.3|36836|36816|48
1698693600000|2023-10-30 19:20:00|36841|36821|36844.3|36824.3|36844.3|36824.3|36834.3|36814.3|24
1698693900000|2023-10-30 19:25:00|36842.8|36822.8|36834.3|36814.3|36842.8|36822.8|36829.3|36809.3|40
1698694200000|2023-10-30 19:30:00|36838.5|36818.5|36839.3|36819.3|36841.1|36821.1|36834.3|36814.3|14
1698694500000|2023-10-30 19:35:00|36841.1|36821.1|36836.8|36816.8|36841.8|36821.8|36834.3|36814.3|18
1698694800000|2023-10-30 19:40:00|36836.1|36816.1|36837.6|36817.6|36842.6|36822.6|36834.3|36814.3|52
1698695100000|2023-10-30 19:45:00|36839.3|36819.3|36829.3|36809.3|36842.6|36822.6|36826.8|36806.8|379
1698695400000|2023-10-30 19:50:00|36830.1|36810.1|36824.4|36804.4|36832.6|36812.6|36822.6|36802.6|27
1698695700000|2023-10-30 19:55:00|36829.4|36809.4|36829.4|36809.4|36831.1|36811.1|36824.4|36804.4|55
1698696000000|2023-10-30 20:00:00|36828.6|36808.6|36819.4|36799.4|36831.9|36811.9|36819.4|36799.4|83
1698696300000|2023-10-30 20:05:00|36821.1|36801.1|36814.4|36794.4|36824.4|36804.4|36814.4|36794.4|57
1698696600000|2023-10-30 20:10:00|36816.2|36796.2|36824.4|36804.4|36824.4|36804.4|36816.2|36796.2|29
1698696900000|2023-10-30 20:15:00|36820.2|36800.2|36814.4|36794.4|36823.7|36803.7|36814.4|36794.4|21
1698697200000|2023-10-30 20:20:00|36815.2|36795.2|36814.4|36794.4|36815.9|36795.9|36814.4|36794.4|29
1698697500000|2023-10-30 20:25:00|36814.5|36794.5|36812.7|36792.7|36814.5|36794.5|36807.7|36787.7|53
1698697800000|2023-10-30 20:30:00|36811.2|36791.2|36817.7|36797.7|36817.7|36797.7|36807.7|36787.7|138
1698698100000|2023-10-30 20:35:00|36815.2|36795.2|36815.2|36795.2|36822.7|36802.7|36814.5|36794.5|22
1698698400000|2023-10-30 20:40:00|36814.5|36794.5|36819.5|36799.5|36819.5|36799.5|36812.7|36792.7|18
1698698700000|2023-10-30 20:45:00|36820.3|36800.3|36824.5|36804.5|36824.5|36804.5|36819.5|36799.5|54
1698699000000|2023-10-30 20:50:00|36826.3|36806.3|36834.5|36814.5|36834.5|36814.5|36824.5|36804.5|69
1698699300000|2023-10-30 20:55:00|36830.3|36810.3|36827.1|36807.1|36832.8|36812.8|36824.6|36804.6|341
1698703200000|2023-10-30 22:00:00|36849.8|36829.8|36819.7|36799.7|36849.8|36829.8|36818|36798|26
1698703500000|2023-10-30 22:05:00|36818|36798|36813|36793|36818|36798|36813|36793|9
1698703800000|2023-10-30 22:10:00|36811.2|36791.2|36811.3|36791.3|36811.3|36791.3|36811.2|36791.2|5
1698704100000|2023-10-30 22:15:00|36810.5|36790.5|36803.8|36783.8|36811.3|36791.3|36801.3|36781.3|102
1698704400000|2023-10-30 22:20:00|36805.5|36785.5|36803.8|36783.8|36806.3|36786.3|36803.8|36783.8|36
1698704700000|2023-10-30 22:25:00|36801.3|36781.3|36791.3|36771.3|36801.3|36781.3|36791.3|36771.3|28
1698705000000|2023-10-30 22:30:00|||||||||12
1698705300000|2023-10-30 22:35:00|36786.3|36766.3|36786.3|36766.3|36786.3|36766.3|36786.3|36766.3|24
1698705600000|2023-10-30 22:40:00|36791.3|36771.3|36791.3|36771.3|36791.3|36771.3|36791.3|36771.3|10
1698705900000|2023-10-30 22:45:00|36791.4|36771.4|36791.4|36771.4|36791.4|36771.4|36791.4|36771.4|2
1698706200000|2023-10-30 22:50:00|36792.9|36772.9|36796.4|36776.4|36796.4|36776.4|36792.9|36772.9|8
1698706500000|2023-10-30 22:55:00|36791.4|36771.4|36786.4|36766.4|36791.4|36771.4|36785.6|36765.6|16
1698706800000|2023-10-30 23:00:00|36785.7|36765.7|36771.4|36751.4|36786.4|36766.4|36771.4|36751.4|91
1698707100000|2023-10-30 23:05:00|36769.6|36749.6|36783.9|36763.9|36783.9|36763.9|36769.6|36749.6|16
1698707400000|2023-10-30 23:10:00|36782.2|36762.2|36791.4|36771.4|36791.4|36771.4|36781.4|36761.4|32
1698707700000|2023-10-30 23:15:00|36791.5|36771.5|36790|36770|36791.5|36771.5|36790|36770|12
1698708000000|2023-10-30 23:20:00|36793.2|36773.2|36800|36780|36800|36780|36793.2|36773.2|28
1698708300000|2023-10-30 23:25:00|||||||||1
1698708600000|2023-10-30 23:30:00|36796.8|36776.8|36803.3|36783.3|36803.3|36783.3|36793.2|36773.2|15
1698708900000|2023-10-30 23:35:00|36800|36780|36800|36780|36800|36780|36795|36775|16
1698709200000|2023-10-30 23:40:00|36798.3|36778.3|36795|36775|36800|36780|36795|36775|18
1698709500000|2023-10-30 23:45:00|36790|36770|36785.1|36765.1|36793.3|36773.3|36785.1|36765.1|37
1698709800000|2023-10-30 23:50:00|36781.5|36761.5|36785.1|36765.1|36790.1|36770.1|36781.5|36761.5|30
1698710100000|2023-10-30 23:55:00|36780.1|36760.1|36788.3|36768.3|36790.1|36770.1|36778.3|36758.3|35
1698710400000|2023-10-31 00:00:00|36786.8|36766.8|36768.3|36748.3|36790.1|36770.1|36765.1|36745.1|63
1698710700000|2023-10-31 00:05:00|36770.1|36750.1|36758.4|36738.4|36770.1|36750.1|36751.6|36731.6|97
1698711000000|2023-10-31 00:10:00|36757.6|36737.6|36778.4|36758.4|36778.4|36758.4|36755.1|36735.1|84
1698711300000|2023-10-31 00:15:00|36779.9|36759.9|36786.6|36766.6|36791.6|36771.6|36779.9|36759.9|85
1698711600000|2023-10-31 00:20:00|36781.6|36761.6|36791.6|36771.6|36791.6|36771.6|36781.6|36761.6|41
1698711900000|2023-10-31 00:25:00|36790.9|36770.9|36783.4|36763.4|36796.6|36776.6|36783.4|36763.4|46
1698712200000|2023-10-31 00:30:00|36784.9|36764.9|36778.4|36758.4|36788.4|36768.4|36778.4|36758.4|52
1698712500000|2023-10-31 00:35:00|36777.7|36757.7|36783.4|36763.4|36786.7|36766.7|36777.7|36757.7|38
1698712800000|2023-10-31 00:40:00|36781.7|36761.7|36784.9|36764.9|36788.5|36768.5|36779.9|36759.9|24
1698713100000|2023-10-31 00:45:00|36781.7|36761.7|36773.5|36753.5|36781.7|36761.7|36761.7|36741.7|82
1698713400000|2023-10-31 00:50:00|36776.7|36756.7|36770.2|36750.2|36777|36757|36768.5|36748.5|62
1698713700000|2023-10-31 00:55:00|36765.2|36745.2|36768.5|36748.5|36771.7|36751.7|36760.3|36740.3|92
1698714000000|2023-10-31 01:00:00|36765.3|36745.3|36785.3|36765.3|36796.7|36776.7|36751.7|36731.7|701
1698714300000|2023-10-31 01:05:00|36781|36761|36813.5|36793.5|36822|36802|36781|36761|211
1698714600000|2023-10-31 01:10:00|36808.5|36788.5|36797.1|36777.1|36821.8|36801.8|36794.6|36774.6|205
1698714900000|2023-10-31 01:15:00|36795.3|36775.3|36795.3|36775.3|36827.1|36807.1|36785.3|36765.3|228
1698715200000|2023-10-31 01:20:00|36794.6|36774.6|36796.1|36776.1|36815.3|36795.3|36788.6|36768.6|142
1698715500000|2023-10-31 01:25:00|36795.3|36775.3|36825.4|36805.4|36830.3|36810.3|36791.8|36771.8|125
1698715800000|2023-10-31 01:30:00|36824.6|36804.6|36756.8|36736.8|36833.6|36813.6|36737.1|36717.1|709
1698716100000|2023-10-31 01:35:00|36756.1|36736.1|36745.4|36725.4|36776.8|36756.8|36732.1|36712.1|283
1698716400000|2023-10-31 01:40:00|36747.1|36727.1|36702.9|36682.9|36760.4|36740.4|36700.4|36680.4|389
1698716700000|2023-10-31 01:45:00|36704.7|36684.7|36727.2|36707.2|36730.4|36710.4|36695.4|36675.4|250
1698717000000|2023-10-31 01:50:00|36725.4|36705.4|36744.7|36724.7|36755.4|36735.4|36725.4|36705.4|194
1698717300000|2023-10-31 01:55:00|36742.9|36722.9|36755.4|36735.4|36757.2|36737.2|36727.2|36707.2|240
1698717600000|2023-10-31 02:00:00|36752.2|36732.2|36771.9|36751.9|36791.9|36771.9|36750.4|36730.4|276
1698717900000|2023-10-31 02:05:00|36768.7|36748.7|36750.5|36730.5|36779.4|36759.4|36749.7|36729.7|127
1698718200000|2023-10-31 02:10:00|36749.7|36729.7|36735.5|36715.5|36765.5|36745.5|36735.5|36715.5|113
1698718500000|2023-10-31 02:15:00|36732|36712|36715.5|36695.5|36743.7|36723.7|36707.3|36687.3|78
1698718800000|2023-10-31 02:20:00|36718|36698|36715.5|36695.5|36725.5|36705.5|36708.7|36688.7|108
1698719100000|2023-10-31 02:25:00|36716.3|36696.3|36715.5|36695.5|36735.5|36715.5|36715.5|36695.5|86
1698719400000|2023-10-31 02:30:00|36716.3|36696.3|36735.5|36715.5|36737.3|36717.3|36702.3|36682.3|138
1698719700000|2023-10-31 02:35:00|36734.8|36714.8|36732.3|36712.3|36740.5|36720.5|36727.3|36707.3|75
1698720000000|2023-10-31 02:40:00|36730.6|36710.6|36725.6|36705.6|36732.3|36712.3|36714.8|36694.8|115
1698720300000|2023-10-31 02:45:00|36722.3|36702.3|36680.6|36660.6|36740.6|36720.6|36675.6|36655.6|270
1698720600000|2023-10-31 02:50:00|36679.8|36659.8|36672.4|36652.4|36690.6|36670.6|36672.4|36652.4|168
1698720900000|2023-10-31 02:55:00|36670.6|36650.6|36675.6|36655.6|36680.6|36660.6|36655.6|36635.6|197
1698721200000|2023-10-31 03:00:00|36678.9|36658.9|36686.4|36666.4|36692.1|36672.1|36670.6|36650.6|109
1698721500000|2023-10-31 03:05:00|36683.9|36663.9|36670.6|36650.6|36687.1|36667.1|36666.4|36646.4|146
1698721800000|2023-10-31 03:10:00|36669.9|36649.9|36672.4|36652.4|36685.7|36665.7|36662.4|36642.4|94
1698722100000|2023-10-31 03:15:00|36670.7|36650.7|36657.4|36637.4|36677.4|36657.4|36657.4|36637.4|128
1698722400000|2023-10-31 03:20:00|36652.4|36632.4|36680.7|36660.7|36680.7|36660.7|36650.7|36630.7|208
1698722700000|2023-10-31 03:25:00|36679.2|36659.2|36705.7|36685.7|36707.2|36687.2|36655.7|36635.7|263
1698723000000|2023-10-31 03:30:00|36701.4|36681.4|36669|36649|36705.7|36685.7|36665.7|36645.7|103
1698723300000|2023-10-31 03:35:00|36666.5|36646.5|36660.7|36640.7|36670.7|36650.7|36655.7|36635.7|69
1698723600000|2023-10-31 03:40:00|36655.7|36635.7|36695.8|36675.8|36710.7|36690.7|36655.7|36635.7|230
1698723900000|2023-10-31 03:45:00|36695|36675|36705.8|36685.8|36710.8|36690.8|36685.8|36665.8|129
1698724200000|2023-10-31 03:50:00|36710.8|36690.8|36714|36694|36720.8|36700.8|36704|36684|47
1698724500000|2023-10-31 03:55:00|36712.3|36692.3|36704|36684|36714|36694|36697.3|36677.3|22
1698724800000|2023-10-31 04:00:00|36701.5|36681.5|36700.8|36680.8|36705.8|36685.8|36693.3|36673.3|27
1698725100000|2023-10-31 04:05:00|36699|36679|36734.1|36714.1|36734.1|36714.1|36699|36679|37
1698725400000|2023-10-31 04:10:00|36733.3|36713.3|36720.8|36700.8|36734.1|36714.1|36715.8|36695.8|23
1698725700000|2023-10-31 04:15:00|36719.1|36699.1|36730.9|36710.9|36739.1|36719.1|36719.1|36699.1|100
1698726000000|2023-10-31 04:20:00|36730.1|36710.1|36712.6|36692.6|36730.9|36710.9|36704.1|36684.1|93
1698726300000|2023-10-31 04:25:00|36709.1|36689.1|36685.9|36665.9|36709.1|36689.1|36685.9|36665.9|41
1698726600000|2023-10-31 04:30:00|36682.6|36662.6|36660.9|36640.9|36685.9|36665.9|36649.1|36629.1|127
1698726900000|2023-10-31 04:35:00|36657.7|36637.7|36642.7|36622.7|36662.7|36642.7|36640.9|36620.9|35
1698727200000|2023-10-31 04:40:00|36635.9|36615.9|36640.9|36620.9|36640.9|36620.9|36627.7|36607.7|73
1698727500000|2023-10-31 04:45:00|36639.2|36619.2|36635.9|36615.9|36645.9|36625.9|36635.9|36615.9|73
1698727800000|2023-10-31 04:50:00|36637.7|36617.7|36641|36621|36645.9|36625.9|36636|36616|34
1698728100000|2023-10-31 04:55:00|36642.7|36622.7|36641|36621|36651|36631|36641|36621|82
1698728400000|2023-10-31 05:00:00|36640.2|36620.2|36646|36626|36661|36641|36635.2|36615.2|162
1698728700000|2023-10-31 05:05:00|36649.2|36629.2|36642.8|36622.8|36661|36641|36642.8|36622.8|89
1698729000000|2023-10-31 05:10:00|36641|36621|36657.8|36637.8|36661|36641|36641|36621|97
1698729300000|2023-10-31 05:15:00|36659.5|36639.5|36664.3|36644.3|36669.3|36649.3|36656|36636|37
1698729600000|2023-10-31 05:20:00|36669.3|36649.3|36659.3|36639.3|36674.3|36654.3|36659.3|36639.3|106
1698729900000|2023-10-31 05:25:00|36662.5|36642.5|36661.1|36641.1|36671.1|36651.1|36656.1|36636.1|79
1698730200000|2023-10-31 05:30:00|36657.8|36637.8|36692.8|36672.8|36697.8|36677.8|36651.1|36631.1|313
1698730500000|2023-10-31 05:35:00|36694.3|36674.3|36729.3|36709.3|36731.8|36711.8|36691.1|36671.1|217
1698730800000|2023-10-31 05:40:00|36727.6|36707.6|36719.3|36699.3|36755.1|36735.1|36716.1|36696.1|246
1698731100000|2023-10-31 05:45:00|36717.6|36697.6|36721.1|36701.1|36726.1|36706.1|36694.3|36674.3|178
1698731400000|2023-10-31 05:50:00|36721.9|36701.9|36751.9|36731.9|36764.4|36744.4|36711.1|36691.1|144
1698731700000|2023-10-31 05:55:00|36751.1|36731.1|36726.1|36706.1|36751.1|36731.1|36726.1|36706.1|127
1698732000000|2023-10-31 06:00:00|36727.6|36707.6|36734.4|36714.4|36754.4|36734.4|36727.6|36707.6|164
1698732300000|2023-10-31 06:05:00|36735.1|36715.1|36727.6|36707.6|36741.2|36721.2|36719.4|36699.4|79
1698732600000|2023-10-31 06:10:00|36728.4|36708.4|36716.9|36696.9|36749.4|36729.4|36711.2|36691.2|112
1698732900000|2023-10-31 06:15:00|36717.7|36697.7|36741.2|36721.2|36752.7|36732.7|36711.2|36691.2|91
1698733200000|2023-10-31 06:20:00|36737.7|36717.7|36730.9|36710.9|36745.2|36725.2|36722.7|36702.7|71
1698733500000|2023-10-31 06:25:00|36727.7|36707.7|36741.2|36721.2|36746.2|36726.2|36727.7|36707.7|50
1698733800000|2023-10-31 06:30:00|36740.5|36720.5|36751.3|36731.3|36752.7|36732.7|36736.2|36716.2|155
1698734100000|2023-10-31 06:35:00|36753|36733|36756.3|36736.3|36761.3|36741.3|36736.3|36716.3|145
1698734400000|2023-10-31 06:40:00|36753.8|36733.8|36759.5|36739.5|36779.5|36759.5|36751.3|36731.3|183
1698734700000|2023-10-31 06:45:00|36761|36741|36771.3|36751.3|36779.5|36759.5|36756.3|36736.3|138
1698735000000|2023-10-31 06:50:00|36772|36752|36759.5|36739.5|36774.5|36754.5|36747.8|36727.8|72
1698735300000|2023-10-31 06:55:00|36757.8|36737.8|36766.3|36746.3|36766.3|36746.3|36751.3|36731.3|116
1698735600000|2023-10-31 07:00:00|36767.8|36747.8|36818.5|36798.5|36859.6|36839.6|36767.8|36747.8|334
1698735900000|2023-10-31 07:05:00|36817.8|36797.8|36777.8|36757.8|36818.5|36798.5|36777.8|36757.8|84
1698736200000|2023-10-31 07:10:00|36776.4|36756.4|36772.8|36752.8|36787.1|36767.1|36757.8|36737.8|44
1698736500000|2023-10-31 07:15:00|36777.8|36757.8|36787.9|36767.9|36799.6|36779.6|36772.8|36752.8|63
1698736800000|2023-10-31 07:20:00|36788.6|36768.6|36793.6|36773.6|36807.9|36787.9|36787.9|36767.9|90
1698737100000|2023-10-31 07:25:00|36794.3|36774.3|36827.9|36807.9|36829.3|36809.3|36794.3|36774.3|119
1698737400000|2023-10-31 07:30:00|36822.9|36802.9|36792.9|36772.9|36832.9|36812.9|36787.9|36767.9|102
1698737700000|2023-10-31 07:35:00|36801.1|36781.1|36777.9|36757.9|36807.9|36787.9|36777.9|36757.9|54
1698738000000|2023-10-31 07:40:00|36779.7|36759.7|36811.2|36791.2|36818.7|36798.7|36779.7|36759.7|114
1698738300000|2023-10-31 07:45:00|36812.9|36792.9|36807.9|36787.9|36816.2|36796.2|36797.9|36777.9|64
1698738600000|2023-10-31 07:50:00|36812.9|36792.9|36813|36793|36832.9|36812.9|36797.2|36777.2|191
1698738900000|2023-10-31 07:55:00|36812.2|36792.2|36793|36773|36813|36793|36768|36748|206
1698739200000|2023-10-31 08:00:00|36796.6|36776.6|36753|36733|36818|36798|36748|36728|251
1698739500000|2023-10-31 08:05:00|36751.5|36731.5|36748|36728|36771.2|36751.2|36718.7|36698.7|254
1698739800000|2023-10-31 08:10:00|36750.5|36730.5|36854.5|36834.5|36854.5|36834.5|36743|36723|199
1698740100000|2023-10-31 08:15:00|36849.5|36829.5|36885.2|36865.2|36897.7|36877.7|36839.5|36819.5|251
1698740400000|2023-10-31 08:20:00|36886|36866|36949.5|36929.5|36949.5|36929.5|36884.5|36864.5|226
1698740700000|2023-10-31 08:25:00|36950.2|36930.2|36964.5|36944.5|36989.5|36969.5|36946|36926|225
1698741000000|2023-10-31 08:30:00|36969.5|36949.5|36999.5|36979.5|37007|36987|36962.8|36942.8|243
1698741300000|2023-10-31 08:35:00|36998.1|36978.1|36991.3|36971.3|37012|36992|36959.5|36939.5|200
1698741600000|2023-10-31 08:40:00|36989.5|36969.5|36997.8|36977.8|37009.5|36989.5|36969.6|36949.6|203
1698741900000|2023-10-31 08:45:00|37001.3|36981.3|37001.3|36981.3|37020.3|37000.3|36989.6|36969.6|283
1698742200000|2023-10-31 08:50:00|36999.6|36979.6|36987.8|36967.8|37019.6|36999.6|36982.8|36962.8|178
1698742500000|2023-10-31 08:55:00|36989.6|36969.6|36982.8|36962.8|37002.8|36982.8|36929.6|36909.6|531
1698742800000|2023-10-31 09:00:00|36984.6|36964.6|36949.6|36929.6|37016.1|36996.1|36937.1|36917.1|227
1698743100000|2023-10-31 09:05:00|36954.6|36934.6|36909.6|36889.6|36964.6|36944.6|36889.6|36869.6|353
1698743400000|2023-10-31 09:10:00|36907.9|36887.9|36924.6|36904.6|36947.9|36927.9|36904.6|36884.6|123
1698743700000|2023-10-31 09:15:00|36925.4|36905.4|36934.7|36914.7|36949.7|36929.7|36911.1|36891.1|119
1698744000000|2023-10-31 09:20:00|36936.1|36916.1|36897.9|36877.9|36942.9|36922.9|36889.7|36869.7|77
1698744300000|2023-10-31 09:25:00|36899.7|36879.7|36889.7|36869.7|36924.7|36904.7|36884|36864|156
1698744600000|2023-10-31 09:30:00|36890.4|36870.4|36922.2|36902.2|36924.7|36904.7|36882.2|36862.2|174
1698744900000|2023-10-31 09:35:00|36921.5|36901.5|36919.7|36899.7|36949.7|36929.7|36909.7|36889.7|187
1698745200000|2023-10-31 09:40:00|36921.5|36901.5|36881.5|36861.5|36939|36919|36874.7|36854.7|157
1698745500000|2023-10-31 09:45:00|36879.7|36859.7|36903.3|36883.3|36904|36884|36867.2|36847.2|125
1698745800000|2023-10-31 09:50:00|36906.5|36886.5|36893.3|36873.3|36914|36894|36888.3|36868.3|88
1698746100000|2023-10-31 09:55:00|36898.3|36878.3|36898.3|36878.3|36918.3|36898.3|36883.3|36863.3|124
1698746400000|2023-10-31 10:00:00|36897.6|36877.6|36888.3|36868.3|36897.6|36877.6|36873.3|36853.3|139
1698746700000|2023-10-31 10:05:00|36890.1|36870.1|36858.3|36838.3|36893.3|36873.3|36858.3|36838.3|87
1698747000000|2023-10-31 10:10:00|36853.3|36833.3|36873.4|36853.4|36878.4|36858.4|36850.9|36830.9|69
1698747300000|2023-10-31 10:15:00|36876.6|36856.6|36873.4|36853.4|36878.4|36858.4|36849.1|36829.1|88
1698747600000|2023-10-31 10:20:00|36869.1|36849.1|36846.6|36826.6|36878.4|36858.4|36836.6|36816.6|168
1698747900000|2023-10-31 10:25:00|36848.4|36828.4|36844.1|36824.1|36853.4|36833.4|36836.6|36816.6|86
1698748200000|2023-10-31 10:30:00|36843.4|36823.4|36866.6|36846.6|36878.4|36858.4|36843.4|36823.4|63
1698748500000|2023-10-31 10:35:00|36868.4|36848.4|36884.2|36864.2|36893.4|36873.4|36864.2|36844.2|53
1698748800000|2023-10-31 10:40:00|36886.7|36866.7|36901.7|36881.7|36904.2|36884.2|36883.4|36863.4|124
1698749100000|2023-10-31 10:45:00|36903.5|36883.5|36931.7|36911.7|36943.5|36923.5|36898.5|36878.5|169
1698749400000|2023-10-31 10:50:00|36933.5|36913.5|36929.2|36909.2|36933.5|36913.5|36923.5|36903.5|37
1698749700000|2023-10-31 10:55:00|36928.5|36908.5|36931.7|36911.7|36948.5|36928.5|36928.5|36908.5|110
1698750000000|2023-10-31 11:00:00|36929.2|36909.2|36949.2|36929.2|36951.7|36931.7|36906.7|36886.7|110
1698750300000|2023-10-31 11:05:00|36948.5|36928.5|36953.5|36933.5|36968.5|36948.5|36941.7|36921.7|104
1698750600000|2023-10-31 11:10:00|36949.3|36929.3|36958.5|36938.5|36968.5|36948.5|36941.8|36921.8|125
1698750900000|2023-10-31 11:15:00|36961.8|36941.8|36958.6|36938.6|36968.5|36948.5|36953.5|36933.5|87
1698751200000|2023-10-31 11:20:00|36957.1|36937.1|36926.8|36906.8|36958.6|36938.6|36926.8|36906.8|98
1698751500000|2023-10-31 11:25:00|36928.6|36908.6|36928.6|36908.6|36928.6|36908.6|36903.6|36883.6|122
1698751800000|2023-10-31 11:30:00|36926.8|36906.8|36936.8|36916.8|36936.8|36916.8|36921.8|36901.8|136
1698752100000|2023-10-31 11:35:00|36935.4|36915.4|36945.4|36925.4|36956.8|36936.8|36933.6|36913.6|127
1698752400000|2023-10-31 11:40:00|36943.6|36923.6|36971.9|36951.9|36978.6|36958.6|36943.6|36923.6|129
1698752700000|2023-10-31 11:45:00|36973.6|36953.6|36975.4|36955.4|36991.9|36971.9|36968.6|36948.6|142
1698753000000|2023-10-31 11:50:00|36973.6|36953.6|36953.7|36933.7|36973.6|36953.6|36951.1|36931.1|74
1698753300000|2023-10-31 11:55:00|36954.4|36934.4|36913.7|36893.7|36961.9|36941.9|36913.7|36893.7|128
1698753600000|2023-10-31 12:00:00|36912.2|36892.2|36852.2|36832.2|36922.2|36902.2|36842.2|36822.2|372
1698753900000|2023-10-31 12:05:00|36855.5|36835.5|36842.2|36822.2|36860.5|36840.5|36809.7|36789.7|313
1698754200000|2023-10-31 12:10:00|36849.7|36829.7|36893.7|36873.7|36932.2|36912.2|36849|36829|620
1698754500000|2023-10-31 12:15:00|36892.3|36872.3|36893.7|36873.7|36910.5|36890.5|36870.5|36850.5|522
1698754800000|2023-10-31 12:20:00|36893|36873|36886.2|36866.2|36898.7|36878.7|36858.7|36838.7|259
1698755100000|2023-10-31 12:25:00|36884.5|36864.5|36846.3|36826.3|36886.2|36866.2|36842|36822|399
1698755400000|2023-10-31 12:30:00|36836.3|36816.3|36800.5|36780.5|36888.8|36868.8|36793.3|36773.3|1464
1698755700000|2023-10-31 12:35:00|36802.3|36782.3|36805.6|36785.6|36829.5|36809.5|36794.5|36774.5|673
1698756000000|2023-10-31 12:40:00|36797|36777|36813.8|36793.8|36835.2|36815.2|36790.6|36770.6|331
1698756300000|2023-10-31 12:45:00|36812|36792|36818.8|36798.8|36837|36817|36807|36787|193
1698756600000|2023-10-31 12:50:00|36813.8|36793.8|36807.1|36787.1|36813.8|36793.8|36784.5|36764.5|262
1698756900000|2023-10-31 12:55:00|36808.8|36788.8|36773.8|36753.8|36808.8|36788.8|36753.8|36733.8|362
1698757200000|2023-10-31 13:00:00|36774.6|36754.6|36698.9|36678.9|36774.6|36754.6|36698.9|36678.9|574
1698757500000|2023-10-31 13:05:00|36699.6|36679.6|36718.9|36698.9|36757.1|36737.1|36698.9|36678.9|420
1698757800000|2023-10-31 13:10:00|36713.9|36693.9|36725.7|36705.7|36743.9|36723.9|36710.7|36690.7|252
1698758100000|2023-10-31 13:15:00|36723.9|36703.9|36759.6|36739.6|36768.9|36748.9|36713.9|36693.9|713
1698758400000|2023-10-31 13:20:00|36763.9|36743.9|36674.6|36654.6|36763.9|36743.9|36668.9|36648.9|542
1698758700000|2023-10-31 13:25:00|36675.4|36655.4|36687.2|36667.2|36693.9|36673.9|36670.4|36650.4|181
1698759000000|2023-10-31 13:30:00|36685.7|36665.7|36647.5|36627.5|36708.9|36688.9|36635.7|36615.7|700
1698759300000|2023-10-31 13:35:00|36648.2|36628.2|36645.7|36625.7|36664|36644|36597.5|36577.5|735
1698759600000|2023-10-31 13:40:00|36646.5|36626.5|36684|36664|36697.2|36677.2|36646.5|36626.5|367
1698759900000|2023-10-31 13:45:00|36686.5|36666.5|36724|36704|36767.2|36747.2|36685.4|36665.4|615
1698760200000|2023-10-31 13:50:00|36726.5|36706.5|36729|36709|36746.5|36726.5|36709|36689|286
1698760500000|2023-10-31 13:55:00|36729.7|36709.7|36744.7|36724.7|36769.7|36749.7|36722.2|36702.2|801
1698760800000|2023-10-31 14:00:00|36743.3|36723.3|36719.8|36699.8|36744|36724|36704|36684|315
1698761100000|2023-10-31 14:05:00|36720.5|36700.5|36744|36724|36754|36734|36682.3|36662.3|546
1698761400000|2023-10-31 14:10:00|36743.3|36723.3|36794.1|36774.1|36804.1|36784.1|36743.3|36723.3|576
1698761700000|2023-10-31 14:15:00|36799.1|36779.1|36805.5|36785.5|36831.2|36811.2|36792.3|36772.3|517
1698762000000|2023-10-31 14:20:00|36806.3|36786.3|36781.3|36761.3|36816.3|36796.3|36762.3|36742.3|400
1698762300000|2023-10-31 14:25:00|36783.8|36763.8|36750.6|36730.6|36793.8|36773.8|36743.8|36723.8|455
1698762600000|2023-10-31 14:30:00|36748.8|36728.8|36750.6|36730.6|36773.8|36753.8|36743.8|36723.8|426
1698762900000|2023-10-31 14:35:00|36748.8|36728.8|36703.8|36683.8|36750.6|36730.6|36703.8|36683.8|260
1698763200000|2023-10-31 14:40:00|36705.6|36685.6|36713.8|36693.8|36728.8|36708.8|36693.8|36673.8|293
1698763500000|2023-10-31 14:45:00|36712.4|36692.4|36725.3|36705.3|36750.3|36730.3|36710.6|36690.6|224
1698763800000|2023-10-31 14:50:00|36727.1|36707.1|36740.3|36720.3|36745.3|36725.3|36713.8|36693.8|249
1698764100000|2023-10-31 14:55:00|36739.6|36719.6|36710.3|36690.3|36745.3|36725.3|36695.3|36675.3|288
1698764400000|2023-10-31 15:00:00|36712.1|36692.1|36700.3|36680.3|36742.1|36722.1|36692.1|36672.1|262
1698764700000|2023-10-31 15:05:00|36702.1|36682.1|36650.7|36630.7|36708.9|36688.9|36638.9|36618.9|387
1698765000000|2023-10-31 15:10:00|36653.2|36633.2|36660|36640|36672.5|36652.5|36635.7|36615.7|341
1698765300000|2023-10-31 15:15:00|36657.5|36637.5|36658.9|36638.9|36670|36650|36632.5|36612.5|348
1698765600000|2023-10-31 15:20:00|36660.7|36640.7|36680.7|36660.7|36697.5|36677.5|36650.7|36630.7|295
1698765900000|2023-10-31 15:25:00|36678.2|36658.2|36717.5|36697.5|36720.7|36700.7|36677.5|36657.5|266
1698766200000|2023-10-31 15:30:00|36718.2|36698.2|36748.2|36728.2|36758.2|36738.2|36717.5|36697.5|524
1698766500000|2023-10-31 15:35:00|36749|36729|36759|36739|36760.8|36740.8|36735.7|36715.7|184
1698766800000|2023-10-31 15:40:00|36760.8|36740.8|36745|36725|36762.2|36742.2|36730|36710|248
1698767100000|2023-10-31 15:45:00|36744.3|36724.3|36732.6|36712.6|36747.5|36727.5|36717.6|36697.6|267
1698767400000|2023-10-31 15:50:00|36730.1|36710.1|36732.6|36712.6|36747.6|36727.6|36719.3|36699.3|224
1698767700000|2023-10-31 15:55:00|36734.4|36714.4|36769|36749|36775.8|36755.8|36729.4|36709.4|439
1698768000000|2023-10-31 16:00:00|36769.8|36749.8|36789.1|36769.1|36799.1|36779.1|36769|36749|404
1698768300000|2023-10-31 16:05:00|36789.8|36769.8|36744.1|36724.1|36794.1|36774.1|36739.1|36719.1|366
1698768600000|2023-10-31 16:10:00|36745.8|36725.8|36729.1|36709.1|36745.8|36725.8|36716.6|36696.6|259
1698768900000|2023-10-31 16:15:00|36731.6|36711.6|36734.1|36714.1|36744.1|36724.1|36719.1|36699.1|364
1698769200000|2023-10-31 16:20:00|36735.9|36715.9|36761.6|36741.6|36761.6|36741.6|36734.1|36714.1|141
1698769500000|2023-10-31 16:25:00|36760.9|36740.9|36799.1|36779.1|36810.9|36790.9|36759.1|36739.1|374
1698769800000|2023-10-31 16:30:00|36798.4|36778.4|36804.1|36784.1|36807.7|36787.7|36769.1|36749.1|387
1698770100000|2023-10-31 16:35:00|36805.9|36785.9|36799.2|36779.2|36809.1|36789.1|36784.1|36764.1|329
1698770400000|2023-10-31 16:40:00|36804.2|36784.2|36764.2|36744.2|36814.2|36794.2|36764.2|36744.2|481
1698770700000|2023-10-31 16:45:00|36769.2|36749.2|36791.7|36771.7|36799.2|36779.2|36761|36741|341
1698771000000|2023-10-31 16:50:00|36791|36771|36790.6|36770.6|36793.5|36773.5|36765.6|36745.6|580
1698771300000|2023-10-31 16:55:00|36788.9|36768.9|36755.3|36735.3|36795.6|36775.6|36752.1|36732.1|1660
1698771600000|2023-10-31 17:00:00|36752.8|36732.8|36777.1|36757.1|36788.9|36768.9|36747.1|36727.1|604
1698771900000|2023-10-31 17:05:00|36778.9|36758.9|36773.9|36753.9|36788.9|36768.9|36762.1|36742.1|129
1698772200000|2023-10-31 17:10:00|36774.6|36754.6|36758.9|36738.9|36774.6|36754.6|36749.6|36729.6|154
1698772500000|2023-10-31 17:15:00|36758.2|36738.2|36758.9|36738.9|36762.1|36742.1|36745.7|36725.7|145
1698772800000|2023-10-31 17:20:00|36759.7|36739.7|36777.2|36757.2|36782.9|36762.9|36753.9|36733.9|162
1698773100000|2023-10-31 17:25:00|36775.4|36755.4|36767.2|36747.2|36780.4|36760.4|36752.2|36732.2|149
1698773400000|2023-10-31 17:30:00|36768.6|36748.6|36802.2|36782.2|36802.9|36782.9|36768.6|36748.6|155
1698773700000|2023-10-31 17:35:00|36800.4|36780.4|36800.4|36780.4|36802.2|36782.2|36792.2|36772.2|48
1698774000000|2023-10-31 17:40:00|36802.2|36782.2|36803.7|36783.7|36805.4|36785.4|36795.4|36775.4|83
1698774300000|2023-10-31 17:45:00|36801.9|36781.9|36779.7|36759.7|36803.7|36783.7|36774.7|36754.7|138
1698774600000|2023-10-31 17:50:00|36780.5|36760.5|36774.8|36754.8|36784|36764|36772.2|36752.2|122
1698774900000|2023-10-31 17:55:00|36776.5|36756.5|36779|36759|36782.3|36762.3|36772.3|36752.3|102
1698775200000|2023-10-31 18:00:00|36778.3|36758.3|36782.3|36762.3|36791.5|36771.5|36775.8|36755.8|125
1698775500000|2023-10-31 18:05:00|36777.3|36757.3|36772.3|36752.3|36782.3|36762.3|36772.3|36752.3|87
1698775800000|2023-10-31 18:10:00|36769.1|36749.1|36779.1|36759.1|36784.1|36764.1|36766.6|36746.6|100
1698776100000|2023-10-31 18:15:00|36776.6|36756.6|36767.3|36747.3|36776.6|36756.6|36762.3|36742.3|45
1698776400000|2023-10-31 18:20:00|36769.1|36749.1|36749.1|36729.1|36771.6|36751.6|36734.1|36714.1|185
1698776700000|2023-10-31 18:25:00|36750.9|36730.9|36739.1|36719.1|36754.1|36734.1|36739.1|36719.1|58
1698777000000|2023-10-31 18:30:00|36739.8|36719.8|36751.6|36731.6|36752.4|36732.4|36739.8|36719.8|60
1698777300000|2023-10-31 18:35:00|36750.9|36730.9|36759.2|36739.2|36764.2|36744.2|36747.4|36727.4|41
1698777600000|2023-10-31 18:40:00|36759.9|36739.9|36772.4|36752.4|36774.2|36754.2|36759.9|36739.9|54
1698777900000|2023-10-31 18:45:00|36774.2|36754.2|36787.4|36767.4|36800.6|36780.6|36772.4|36752.4|223
1698778200000|2023-10-31 18:50:00|36789.2|36769.2|36784.2|36764.2|36797.4|36777.4|36781.7|36761.7|60
1698778500000|2023-10-31 18:55:00|36789.9|36769.9|36798.5|36778.5|36812.4|36792.4|36789.9|36769.9|198
1698778800000|2023-10-31 19:00:00|36799.2|36779.2|36811|36791|36814.2|36794.2|36796|36776|66
1698779100000|2023-10-31 19:05:00|36813.5|36793.5|36809.2|36789.2|36816.7|36796.7|36806|36786|50
1698779400000|2023-10-31 19:10:00|36811.7|36791.7|36814.3|36794.3|36821|36801|36811|36791|58
1698779700000|2023-10-31 19:15:00|36816|36796|36819.3|36799.3|36821.8|36801.8|36811|36791|37
1698780000000|2023-10-31 19:20:00|36817.5|36797.5|36799.3|36779.3|36819.3|36799.3|36799.3|36779.3|38
1698780300000|2023-10-31 19:25:00|36800|36780|36809.3|36789.3|36811.1|36791.1|36797.5|36777.5|62
1698780600000|2023-10-31 19:30:00|36811.1|36791.1|36806.1|36786.1|36811.1|36791.1|36797.5|36777.5|57
1698780900000|2023-10-31 19:35:00|36809.3|36789.3|36796.1|36776.1|36811.1|36791.1|36796.1|36776.1|52
1698781200000|2023-10-31 19:40:00|36796.8|36776.8|36806.8|36786.8|36811.1|36791.1|36796.1|36776.1|55
1698781500000|2023-10-31 19:45:00|36808.6|36788.6|36796.1|36776.1|36811.1|36791.1|36796.1|36776.1|46
1698781800000|2023-10-31 19:50:00|36798.6|36778.6|36802.6|36782.6|36811.1|36791.1|36794.4|36774.4|69
1698782100000|2023-10-31 19:55:00|36801.1|36781.1|36809.4|36789.4|36811.9|36791.9|36799.4|36779.4|116
1698782400000|2023-10-31 20:00:00|36807.6|36787.6|36801.9|36781.9|36809.4|36789.4|36794.4|36774.4|77
1698782700000|2023-10-31 20:05:00|36802.6|36782.6|36789.4|36769.4|36804.4|36784.4|36787.6|36767.6|20
1698783000000|2023-10-31 20:10:00|36790.1|36770.1|36801.2|36781.2|36804.4|36784.4|36789.4|36769.4|31
1698783300000|2023-10-31 20:15:00|36802.6|36782.6|36792.7|36772.7|36803.7|36783.7|36787.7|36767.7|87
1698783600000|2023-10-31 20:20:00|36794.4|36774.4|36799.5|36779.5|36804.4|36784.4|36792.7|36772.7|35
1698783900000|2023-10-31 20:25:00|36800.2|36780.2|36794.5|36774.5|36800.2|36780.2|36794.5|36774.5|7
1698784200000|2023-10-31 20:30:00|36795.9|36775.9|36792.7|36772.7|36799.5|36779.5|36787.7|36767.7|45
1698784500000|2023-10-31 20:35:00|36794.5|36774.5|36787.7|36767.7|36797.7|36777.7|36787.7|36767.7|17
1698784800000|2023-10-31 20:40:00|36784.5|36764.5|36782.7|36762.7|36787.7|36767.7|36782.7|36762.7|13
1698785100000|2023-10-31 20:45:00|36784.5|36764.5|36790.2|36770.2|36791.3|36771.3|36784.5|36764.5|22
1698785400000|2023-10-31 20:50:00|36791|36771|36784.5|36764.5|36792.7|36772.7|36782.7|36762.7|32
1698785700000|2023-10-31 20:55:00|36785.3|36765.3|36799.5|36779.5|36799.5|36779.5|36782.8|36762.8|29
1698789600000|2023-10-31 22:00:00|36786.2|36766.2|36781.2|36761.2|36797.2|36777.2|36781.2|36761.2|42
1698789900000|2023-10-31 22:05:00|36778.7|36758.7|36776.2|36756.2|36778.7|36758.7|36771.2|36751.2|26
1698790200000|2023-10-31 22:10:00|36771.9|36751.9|36771.2|36751.2|36776.2|36756.2|36771.2|36751.2|6
1698790500000|2023-10-31 22:15:00|36769.4|36749.4|36771.2|36751.2|36771.2|36751.2|36768.7|36748.7|16
1698790800000|2023-10-31 22:20:00|36773|36753|36774.8|36754.8|36774.8|36754.8|36763|36743|235
1698791100000|2023-10-31 22:25:00|36773|36753|36779.8|36759.8|36779.8|36759.8|36770.5|36750.5|19
1698791400000|2023-10-31 22:30:00|36782.3|36762.3|36774.8|36754.8|36782.3|36762.3|36774.8|36754.8|6
1698791700000|2023-10-31 22:35:00|36773|36753|36774.8|36754.8|36777.3|36757.3|36770.5|36750.5|13
1698792000000|2023-10-31 22:40:00|36773|36753|36774.8|36754.8|36774.8|36754.8|36773|36753|5
1698792300000|2023-10-31 22:45:00|36779.8|36759.8|36784.9|36764.9|36789.9|36769.9|36779.8|36759.8|21
1698792600000|2023-10-31 22:50:00|36786.3|36766.3|36789.9|36769.9|36789.9|36769.9|36786.3|36766.3|11
1698792900000|2023-10-31 22:55:00|36794.2|36774.2|36789.9|36769.9|36794.9|36774.9|36789.9|36769.9|12
1698793200000|2023-10-31 23:00:00|36790.6|36770.6|36785.6|36765.6|36797.4|36777.4|36785.6|36765.6|38
1698793500000|2023-10-31 23:05:00|36784.9|36764.9|36794.9|36774.9|36799.9|36779.9|36784.9|36764.9|16
1698793800000|2023-10-31 23:10:00|36792.4|36772.4|36784.9|36764.9|36792.4|36772.4|36784.9|36764.9|7
1698794100000|2023-10-31 23:15:00|36785.6|36765.6|36787.4|36767.4|36789.9|36769.9|36784.9|36764.9|7
1698794400000|2023-10-31 23:20:00|36784.9|36764.9|36785|36765|36785|36765|36783.2|36763.2|5
1698794700000|2023-10-31 23:25:00|36782.5|36762.5|36777.5|36757.5|36785|36765|36775|36755|19
1698795000000|2023-10-31 23:30:00|36778.2|36758.2|36780|36760|36785|36765|36778.2|36758.2|17
1698795300000|2023-10-31 23:35:00|36778.2|36758.2|36773.2|36753.2|36778.2|36758.2|36773.2|36753.2|10
1698795600000|2023-10-31 23:40:00|36775|36755|36768.2|36748.2|36775|36755|36768.2|36748.2|10
1698795900000|2023-10-31 23:45:00|36763.2|36743.2|36755.7|36735.7|36768.2|36748.2|36755|36735|36
1698796200000|2023-10-31 23:50:00|36758.2|36738.2|36760.8|36740.8|36763.3|36743.3|36755|36735|8
1698796500000|2023-10-31 23:55:00|36760|36740|36760.1|36740.1|36760.8|36740.8|36755.1|36735.1|16
1698796800000|2023-11-01 00:00:00|36759.3|36739.3|36780.1|36760.1|36780.1|36760.1|36753.3|36733.3|45
1698797100000|2023-11-01 00:05:00|36778.6|36758.6|36770.1|36750.1|36785.1|36765.1|36768.3|36748.3|36
1698797400000|2023-11-01 00:10:00|36768.3|36748.3|36790.1|36770.1|36790.1|36770.1|36760.1|36740.1|41
1698797700000|2023-11-01 00:15:00|36789.4|36769.4|36785.1|36765.1|36789.4|36769.4|36780.1|36760.1|11
1698798000000|2023-11-01 00:20:00|36784.4|36764.4|36775.1|36755.1|36785.1|36765.1|36775.1|36755.1|10
1698798300000|2023-11-01 00:25:00|36776.6|36756.6|36770.1|36750.1|36780.1|36760.1|36765.1|36745.1|26
1698798600000|2023-11-01 00:30:00|36769.4|36749.4|36760.2|36740.2|36770.1|36750.1|36751.6|36731.6|20
1698798900000|2023-11-01 00:35:00|36760.9|36740.9|36750.2|36730.2|36764.4|36744.4|36748.4|36728.4|26
1698799200000|2023-11-01 00:40:00|36748.4|36728.4|36745.2|36725.2|36755.2|36735.2|36740.2|36720.2|24
1698799500000|2023-11-01 00:45:00|36738.8|36718.8|36755.2|36735.2|36760.2|36740.2|36735.2|36715.2|68
1698799800000|2023-11-01 00:50:00|36757|36737|36750.2|36730.2|36758.4|36738.4|36745.2|36725.2|30
1698800100000|2023-11-01 00:55:00|36745.2|36725.2|36755.2|36735.2|36755.2|36735.2|36745.2|36725.2|29
1698800400000|2023-11-01 01:00:00|36752.7|36732.7|36768.4|36748.4|36780.2|36760.2|36745.2|36725.2|369
1698800700000|2023-11-01 01:05:00|36769.2|36749.2|36779.9|36759.9|36783.5|36763.5|36761.7|36741.7|96
1698801000000|2023-11-01 01:10:00|36781.7|36761.7|36786.7|36766.7|36791.7|36771.7|36759.2|36739.2|86
1698801300000|2023-11-01 01:15:00|36787.4|36767.4|36809.2|36789.2|36811.7|36791.7|36777.4|36757.4|241
1698801600000|2023-11-01 01:20:00|36808.5|36788.5|36819.9|36799.9|36832.4|36812.4|36798.5|36778.5|164
1698801900000|2023-11-01 01:25:00|36821.7|36801.7|36809.2|36789.2|36824.9|36804.9|36794.9|36774.9|173
1698802200000|2023-11-01 01:30:00|36809.9|36789.9|36807.5|36787.5|36817.4|36797.4|36789.9|36769.9|197
1698802500000|2023-11-01 01:35:00|36806.7|36786.7|36827.5|36807.5|36837.5|36817.5|36806.7|36786.7|99
1698802800000|2023-11-01 01:40:00|36826.8|36806.8|36820|36800|36835|36815|36818.2|36798.2|107
1698803100000|2023-11-01 01:45:00|36797.5|36777.5|36775.4|36755.4|36808.6|36788.6|36766.8|36746.8|370
1698803400000|2023-11-01 01:50:00|36772.9|36752.9|36710.4|36690.4|36773.6|36753.6|36710.4|36690.4|149
1698803700000|2023-11-01 01:55:00|36705.4|36685.4|36686.1|36666.1|36710.4|36690.4|36670.4|36650.4|386
1698804000000|2023-11-01 02:00:00|36687.9|36667.9|36668.6|36648.6|36690.4|36670.4|36657.2|36637.2|231
1698804300000|2023-11-01 02:05:00|36667.2|36647.2|36615.4|36595.4|36667.2|36647.2|36610.4|36590.4|329
1698804600000|2023-11-01 02:10:00|36614.7|36594.7|36635.4|36615.4|36645.4|36625.4|36610.4|36590.4|180
1698804900000|2023-11-01 02:15:00|36633.6|36613.6|36635.4|36615.4|36640.4|36620.4|36625.4|36605.4|85
1698805200000|2023-11-01 02:20:00|36632.9|36612.9|36625.5|36605.5|36635.4|36615.4|36615.5|36595.5|140
1698805500000|2023-11-01 02:25:00|36624.7|36604.7|36654.8|36634.8|36658.7|36638.7|36621.2|36601.2|58
1698805800000|2023-11-01 02:30:00|36655.5|36635.5|36678.7|36658.7|36680.5|36660.5|36651.2|36631.2|131
1698806100000|2023-11-01 02:35:00|36675.5|36655.5|36681.9|36661.9|36691.9|36671.9|36673.7|36653.7|112
1698806400000|2023-11-01 02:40:00|36676.9|36656.9|36705.1|36685.1|36710.1|36690.1|36675.1|36655.1|241
1698806700000|2023-11-01 02:45:00|36701.9|36681.9|36687|36667|36710.2|36690.2|36680.2|36660.2|86
1698807000000|2023-11-01 02:50:00|36685.2|36665.2|36687|36667|36698.8|36678.8|36672|36652|80
1698807300000|2023-11-01 02:55:00|36687.7|36667.7|36687|36667|36702|36682|36677|36657|67
1698807600000|2023-11-01 03:00:00|36685.2|36665.2|36717|36697|36722.7|36702.7|36682|36662|107
1698807900000|2023-11-01 03:05:00|36717.7|36697.7|36725.2|36705.2|36727|36707|36712|36692|54
1698808200000|2023-11-01 03:10:00|36723.4|36703.4|36702|36682|36725.2|36705.2|36697|36677|81
1698808500000|2023-11-01 03:15:00|36701.3|36681.3|36717|36697|36720.2|36700.2|36693.8|36673.8|54
1698808800000|2023-11-01 03:20:00|36720.2|36700.2|36733.8|36713.8|36737|36717|36717|36697|54
1698809100000|2023-11-01 03:25:00|36736.3|36716.3|36716.4|36696.4|36736.3|36716.3|36712.1|36692.1|47
1698809400000|2023-11-01 03:30:00|36715.6|36695.6|36727.1|36707.1|36752.1|36732.1|36713.9|36693.9|86
1698809700000|2023-11-01 03:35:00|36729.6|36709.6|36725.3|36705.3|36732.8|36712.8|36722.8|36702.8|15
1698810000000|2023-11-01 03:40:00|36727.1|36707.1|36732.8|36712.8|36737.8|36717.8|36725.3|36705.3|19
1698810300000|2023-11-01 03:45:00|36732.1|36712.1|36717.1|36697.1|36732.1|36712.1|36715.3|36695.3|8
1698810600000|2023-11-01 03:50:00|36715.3|36695.3|36707.1|36687.1|36717.8|36697.8|36705.3|36685.3|15
1698810900000|2023-11-01 03:55:00|36705.3|36685.3|36697.1|36677.1|36710.3|36690.3|36697.1|36677.1|15
1698811200000|2023-11-01 04:00:00|36692.9|36672.9|36692.2|36672.2|36700.4|36680.4|36690.4|36670.4|40
1698811500000|2023-11-01 04:05:00|36690.4|36670.4|36687.9|36667.9|36697.2|36677.2|36685.4|36665.4|34
1698811800000|2023-11-01 04:10:00|36688.6|36668.6|36670.4|36650.4|36690.4|36670.4|36670.4|36650.4|57
1698812100000|2023-11-01 04:15:00|36672.2|36652.2|36692.2|36672.2|36697.2|36677.2|36672.2|36652.2|80
1698812400000|2023-11-01 04:20:00|36690.4|36670.4|36687.2|36667.2|36692.2|36672.2|36685.4|36665.4|16
1698812700000|2023-11-01 04:25:00|36685.4|36665.4|36687.2|36667.2|36697.2|36677.2|36685.4|36665.4|43
1698813000000|2023-11-01 04:30:00|36682.2|36662.2|36692.2|36672.2|36697.2|36677.2|36672.2|36652.2|57
1698813300000|2023-11-01 04:35:00|36693|36673|36712.3|36692.3|36712.3|36692.3|36692.2|36672.2|37
1698813600000|2023-11-01 04:40:00|36710.5|36690.5|36722.3|36702.3|36722.3|36702.3|36707.3|36687.3|39
1698813900000|2023-11-01 04:45:00|36717.3|36697.3|36717.3|36697.3|36725.5|36705.5|36712.3|36692.3|31
1698814200000|2023-11-01 04:50:00|36712.3|36692.3|36712.3|36692.3|36717.3|36697.3|36707.3|36687.3|23
1698814500000|2023-11-01 04:55:00|36713|36693|36707.3|36687.3|36720.5|36700.5|36706.6|36686.6|36
1698814800000|2023-11-01 05:00:00|36705.5|36685.5|36702.3|36682.3|36717.3|36697.3|36692.3|36672.3|90
1698815100000|2023-11-01 05:05:00|36700.5|36680.5|36697.3|36677.3|36707.3|36687.3|36693|36673|63
1698815400000|2023-11-01 05:10:00|36698.8|36678.8|36712.4|36692.4|36717.3|36697.3|36697.3|36677.3|59
1698815700000|2023-11-01 05:15:00|36708.1|36688.1|36725.6|36705.6|36725.6|36705.6|36707.4|36687.4|51
1698816000000|2023-11-01 05:20:00|36727|36707|36709.9|36689.9|36745.6|36725.6|36707.4|36687.4|49
1698816300000|2023-11-01 05:25:00|36707.4|36687.4|36705.6|36685.6|36712.4|36692.4|36697.4|36677.4|24
1698816600000|2023-11-01 05:30:00|36702.4|36682.4|36742.4|36722.4|36742.4|36722.4|36687.4|36667.4|144
1698816900000|2023-11-01 05:35:00|36739.9|36719.9|36692.4|36672.4|36741.7|36721.7|36687.4|36667.4|124
1698817200000|2023-11-01 05:40:00|36693.1|36673.1|36689.9|36669.9|36705.6|36685.6|36680.6|36660.6|85
1698817500000|2023-11-01 05:45:00|36687.4|36667.4|36687.4|36667.4|36695.7|36675.7|36675.7|36655.7|105
1698817800000|2023-11-01 05:50:00|36685.7|36665.7|36687.5|36667.5|36702.5|36682.5|36675.7|36655.7|67
1698818100000|2023-11-01 05:55:00|36685.7|36665.7|36677.5|36657.5|36693.2|36673.2|36670.7|36650.7|43
1698818400000|2023-11-01 06:00:00|36682.5|36662.5|36722.5|36702.5|36732.5|36712.5|36682.5|36662.5|109
1698818700000|2023-11-01 06:05:00|36723.2|36703.2|36742.5|36722.5|36747.5|36727.5|36717.5|36697.5|100
1698819000000|2023-11-01 06:10:00|36747.5|36727.5|36773.2|36753.2|36775.7|36755.7|36747.5|36727.5|154
1698819300000|2023-11-01 06:15:00|36775.7|36755.7|36778.9|36758.9|36792.5|36772.5|36763.2|36743.2|158
1698819600000|2023-11-01 06:20:00|36780.7|36760.7|36747.2|36727.2|36780.7|36760.7|36747.2|36727.2|72
1698819900000|2023-11-01 06:25:00|36742.2|36722.2|36759|36739|36769|36749|36742.2|36722.2|65
1698820200000|2023-11-01 06:30:00|36757.2|36737.2|36741.5|36721.5|36762.2|36742.2|36737.2|36717.2|176
1698820500000|2023-11-01 06:35:00|36739.7|36719.7|36750.4|36730.4|36767.2|36747.2|36739.7|36719.7|115
1698820800000|2023-11-01 06:40:00|36752.2|36732.2|36755.4|36735.4|36775.4|36755.4|36748.6|36728.6|123
1698821100000|2023-11-01 06:45:00|36756.1|36736.1|36750.4|36730.4|36770.4|36750.4|36745.4|36725.4|73
1698821400000|2023-11-01 06:50:00|36755.4|36735.4|36750.5|36730.5|36765.4|36745.4|36744.7|36724.7|204
1698821700000|2023-11-01 06:55:00|36752.2|36732.2|36775.5|36755.5|36775.5|36755.5|36735.5|36715.5|130
1698822000000|2023-11-01 07:00:00|36778.7|36758.7|36829.1|36809.1|36844.8|36824.8|36768.7|36748.7|335
1698822300000|2023-11-01 07:05:00|36830.5|36810.5|36825.5|36805.5|36854.8|36834.8|36797.3|36777.3|238
1698822600000|2023-11-01 07:10:00|36826.2|36806.2|36855.5|36835.5|36870.5|36850.5|36817.3|36797.3|186
1698822900000|2023-11-01 07:15:00|36857.3|36837.3|36845.5|36825.5|36869.1|36849.1|36830.5|36810.5|106
1698823200000|2023-11-01 07:20:00|36849.8|36829.8|36855.5|36835.5|36873.7|36853.7|36827.3|36807.3|176
1698823500000|2023-11-01 07:25:00|36859.1|36839.1|36804.1|36784.1|36859.8|36839.8|36799.1|36779.1|69
1698823800000|2023-11-01 07:30:00|36800.5|36780.5|36863.8|36843.8|36865.6|36845.6|36799.8|36779.8|85
1698824100000|2023-11-01 07:35:00|36858.8|36838.8|36848.8|36828.8|36860.6|36840.6|36841.3|36821.3|61
1698824400000|2023-11-01 07:40:00|36848.1|36828.1|36829.9|36809.9|36850.6|36830.6|36815.6|36795.6|60
1698824700000|2023-11-01 07:45:00|36829.2|36809.2|36799.9|36779.9|36839.2|36819.2|36799.9|36779.9|56
1698825000000|2023-11-01 07:50:00|36799.2|36779.2|36744.2|36724.2|36799.2|36779.2|36704.9|36684.9|376
1698825300000|2023-11-01 07:55:00|36739.2|36719.2|36764.2|36744.2|36764.2|36744.2|36707.4|36687.4|263
1698825600000|2023-11-01 08:00:00|36754.2|36734.2|36724.2|36704.2|36774.2|36754.2|36704.2|36684.2|333
1698825900000|2023-11-01 08:05:00|36726.7|36706.7|36692.1|36672.1|36766|36746|36687.8|36667.8|373
1698826200000|2023-11-01 08:10:00|36690.3|36670.3|36752.8|36732.8|36772.8|36752.8|36682.8|36662.8|224
1698826500000|2023-11-01 08:15:00|36750.3|36730.3|36723.6|36703.6|36755.3|36735.3|36687.9|36667.9|133
1698826800000|2023-11-01 08:20:00|36722.9|36702.9|36697.9|36677.9|36732.9|36712.9|36687.9|36667.9|118
1698827100000|2023-11-01 08:25:00|36692.5|36672.5|36657.9|36637.9|36692.9|36672.9|36642.9|36622.9|216
1698827400000|2023-11-01 08:30:00|36652.9|36632.9|36637.2|36617.2|36652.9|36632.9|36622.9|36602.9|298
1698827700000|2023-11-01 08:35:00|36636.5|36616.5|36647.9|36627.9|36677.9|36657.9|36634.7|36614.7|143
1698828000000|2023-11-01 08:40:00|36642.9|36622.9|36672.2|36652.2|36672.9|36652.9|36637.9|36617.9|134
1698828300000|2023-11-01 08:45:00|36669.7|36649.7|36654.7|36634.7|36672.9|36652.9|36637.9|36617.9|81
1698828600000|2023-11-01 08:50:00|36652.9|36632.9|36659.8|36639.8|36669.8|36649.8|36643|36623|117
1698828900000|2023-11-01 08:55:00|36658|36638|36663|36643|36663|36643|36633|36613|146
1698829200000|2023-11-01 09:00:00|36658|36638|36718|36698|36724.8|36704.8|36647.3|36627.3|147
1698829500000|2023-11-01 09:05:00|36719.8|36699.8|36723|36703|36738|36718|36698|36678|149
1698829800000|2023-11-01 09:10:00|36721.6|36701.6|36751.2|36731.2|36755.5|36735.5|36717.3|36697.3|115
1698830100000|2023-11-01 09:15:00|36748.7|36728.7|36718|36698|36748.7|36728.7|36703.7|36683.7|68
1698830400000|2023-11-01 09:20:00|36714.5|36694.5|36723|36703|36726.2|36706.2|36691.9|36671.9|136
1698830700000|2023-11-01 09:25:00|36721.2|36701.2|36721.3|36701.3|36726.3|36706.3|36708|36688|53
1698831000000|2023-11-01 09:30:00|36711.3|36691.3|36713.1|36693.1|36726.3|36706.3|36698.8|36678.8|94
1698831300000|2023-11-01 09:35:00|36711.3|36691.3|36711.3|36691.3|36723.1|36703.1|36703.1|36683.1|46
1698831600000|2023-11-01 09:40:00|36713.1|36693.1|36688.1|36668.1|36713.1|36693.1|36685.6|36665.6|86
1698831900000|2023-11-01 09:45:00|36681.3|36661.3|36693.1|36673.1|36696.3|36676.3|36676.3|36656.3|42
1698832200000|2023-11-01 09:50:00|36688.1|36668.1|36678.1|36658.1|36693.8|36673.8|36678.1|36658.1|40
1698832500000|2023-11-01 09:55:00|36678.8|36658.8|36703.1|36683.1|36703.1|36683.1|36673.1|36653.1|52
1698832800000|2023-11-01 10:00:00|36706.3|36686.3|36743.2|36723.2|36743.2|36723.2|36703.1|36683.1|126
1698833100000|2023-11-01 10:05:00|36743.9|36723.9|36744.6|36724.6|36759.6|36739.6|36729.6|36709.6|148
1698833400000|2023-11-01 10:10:00|36741.4|36721.4|36774.6|36754.6|36776|36756|36718.9|36698.9|123
1698833700000|2023-11-01 10:15:00|36779.6|36759.6|36770.3|36750.3|36779.6|36759.6|36754.6|36734.6|132
1698834000000|2023-11-01 10:20:00|36772.8|36752.8|36744.6|36724.6|36772.8|36752.8|36744.6|36724.6|63
1698834300000|2023-11-01 10:25:00|36746|36726|36767.8|36747.8|36767.8|36747.8|36744.6|36724.6|70
1698834600000|2023-11-01 10:30:00|36772.8|36752.8|36779.6|36759.6|36784.6|36764.6|36757.8|36737.8|82
1698834900000|2023-11-01 10:35:00|36782.8|36762.8|36789.7|36769.7|36803.9|36783.9|36779.7|36759.7|120
1698835200000|2023-11-01 10:40:00|36789|36769|36789.7|36769.7|36794.7|36774.7|36777.2|36757.2|145
1698835500000|2023-11-01 10:45:00|36784.7|36764.7|36802.2|36782.2|36804.7|36784.7|36784.7|36764.7|57
1698835800000|2023-11-01 10:50:00|36802.9|36782.9|36867.9|36847.9|36887.9|36867.9|36799.7|36779.7|345
1698836100000|2023-11-01 10:55:00|36866.1|36846.1|36909.3|36889.3|36911.1|36891.1|36865.4|36845.4|326
1698836400000|2023-11-01 11:00:00|36911.1|36891.1|36961.1|36941.1|36961.1|36941.1|36906.1|36886.1|479
1698836700000|2023-11-01 11:05:00|36976.1|36956.1|36944.7|36924.7|37019.3|36999.3|36917.9|36897.9|860
1698837000000|2023-11-01 11:10:00|36942.2|36922.2|36964.7|36944.7|36976.1|36956.1|36932.9|36912.9|328
1698837300000|2023-11-01 11:15:00|36964.8|36944.8|36976.9|36956.9|36989.4|36969.4|36964.8|36944.8|157
1698837600000|2023-11-01 11:20:00|36977.6|36957.6|36924.8|36904.8|36979.4|36959.4|36906.6|36886.6|264
1698837900000|2023-11-01 11:25:00|36922.3|36902.3|36908|36888|36941.2|36921.2|36908|36888|257
1698838200000|2023-11-01 11:30:00|36909.8|36889.8|36971.2|36951.2|36974.1|36954.1|36909.8|36889.8|180
1698838500000|2023-11-01 11:35:00|36973|36953|36981.2|36961.2|36999.4|36979.4|36969.4|36949.4|247
1698838800000|2023-11-01 11:40:00|36979.4|36959.4|36923.7|36903.7|36986.2|36966.2|36913|36893|210
1698839100000|2023-11-01 11:45:00|36924.4|36904.4|36874.8|36854.8|36931.2|36911.2|36874.8|36854.8|262
1698839400000|2023-11-01 11:50:00|36874.1|36854.1|36844.5|36824.5|36877.3|36857.3|36837.4|36817.4|224
1698839700000|2023-11-01 11:55:00|36848.1|36828.1|36813.5|36793.5|36853.1|36833.1|36796.7|36776.7|494
1698840000000|2023-11-01 12:00:00|36826.7|36806.7|36752.1|36732.1|36833.5|36813.5|36744.6|36724.6|544
1698840300000|2023-11-01 12:05:00|36743.9|36723.9|36733.9|36713.9|36762.1|36742.1|36705.7|36685.7|679
1698840600000|2023-11-01 12:10:00|36733.2|36713.2|36819.9|36799.9|36837.4|36817.4|36732.1|36712.1|810
1698840900000|2023-11-01 12:15:00|36819.2|36799.2|36844.9|36824.9|36865.6|36845.6|36819.2|36799.2|600
1698841200000|2023-11-01 12:20:00|36839.9|36819.9|36875.6|36855.6|36877.4|36857.4|36829.9|36809.9|247
1698841500000|2023-11-01 12:25:00|36874.9|36854.9|36842.5|36822.5|36878.1|36858.1|36834.9|36814.9|248
1698841800000|2023-11-01 12:30:00|36845|36825|36836.8|36816.8|36875.7|36855.7|36825|36805|570
1698842100000|2023-11-01 12:35:00|36839.3|36819.3|36925|36905|36946.4|36926.4|36820|36800|555
1698842400000|2023-11-01 12:40:00|36928.2|36908.2|36908.2|36888.2|36940|36920|36895|36875|337
1698842700000|2023-11-01 12:45:00|36908.9|36888.9|36920|36900|36928.2|36908.2|36895|36875|219
1698843000000|2023-11-01 12:50:00|36918.2|36898.2|36923.2|36903.2|36945|36925|36908.2|36888.2|394
1698843300000|2023-11-01 12:55:00|36925|36905|36881.4|36861.4|36935.7|36915.7|36858.2|36838.2|419
1698843600000|2023-11-01 13:00:00|36885.7|36865.7|36915.3|36895.3|36917.8|36897.8|36867.8|36847.8|1161
1698843900000|2023-11-01 13:05:00|36914.6|36894.6|36927.9|36907.9|36941|36921|36896|36876|802
1698844200000|2023-11-01 13:10:00|36926.1|36906.1|36921.1|36901.1|36944.3|36924.3|36906.1|36886.1|948
1698844500000|2023-11-01 13:15:00|36920.4|36900.4|36899.7|36879.7|36922.9|36902.9|36869.7|36849.7|311
1698844800000|2023-11-01 13:20:00|36901.5|36881.5|36901.5|36881.5|36911.5|36891.5|36886.5|36866.5|201
1698845100000|2023-11-01 13:25:00|36899.7|36879.7|36897.9|36877.9|36906.5|36886.5|36886.5|36866.5|176
1698845400000|2023-11-01 13:30:00|36899.7|36879.7|36846.5|36826.5|36906.1|36886.1|36821.5|36801.5|441
1698845700000|2023-11-01 13:35:00|36844|36824|36879|36859|36914.7|36894.7|36841.5|36821.5|356
1698846000000|2023-11-01 13:40:00|36877.2|36857.2|36894.8|36874.8|36909.8|36889.8|36859.7|36839.7|228
1698846300000|2023-11-01 13:45:00|36896.1|36876.1|36926.6|36906.6|36943.4|36923.4|36889.8|36869.8|461
1698846600000|2023-11-01 13:50:00|36929.8|36909.8|36939.1|36919.1|36951.6|36931.6|36926.6|36906.6|326
1698846900000|2023-11-01 13:55:00|36940.9|36920.9|36929.1|36909.1|36941.6|36921.6|36911.6|36891.6|254
1698847200000|2023-11-01 14:00:00|36935.2|36915.2|36944.1|36924.1|36989.8|36969.8|36935.2|36915.2|739
1698847500000|2023-11-01 14:05:00|36943.4|36923.4|36948.4|36928.4|36956.6|36936.6|36907.7|36887.7|473
1698847800000|2023-11-01 14:10:00|36950.2|36930.2|37009.8|36989.8|37032.3|37012.3|36930.2|36910.2|743
1698848100000|2023-11-01 14:15:00|37014.8|36994.8|37049.8|37029.8|37054.8|37034.8|36984.1|36964.1|665
1698848400000|2023-11-01 14:20:00|37054.8|37034.8|37114.9|37094.9|37122.4|37102.4|37049.8|37029.8|1404
1698848700000|2023-11-01 14:25:00|37115.6|37095.6|37074.9|37054.9|37122.4|37102.4|37074.9|37054.9|678
1698849000000|2023-11-01 14:30:00|37076.7|37056.7|37099.9|37079.9|37109.9|37089.9|37069.9|37049.9|468
1698849300000|2023-11-01 14:35:00|37102.4|37082.4|37114.9|37094.9|37136.7|37116.7|37087.4|37067.4|368
1698849600000|2023-11-01 14:40:00|37116.7|37096.7|37124.9|37104.9|37154.9|37134.9|37109.2|37089.2|451
1698849900000|2023-11-01 14:45:00|37127.4|37107.4|37089.9|37069.9|37142.4|37122.4|37081.7|37061.7|601
1698850200000|2023-11-01 14:50:00|37086.7|37066.7|37060.3|37040.3|37089.9|37069.9|37057.8|37037.8|973
1698850500000|2023-11-01 14:55:00|37062.2|37042.2|37022.2|37002.2|37065.3|37045.3|37015.4|36995.4|488
1698850800000|2023-11-01 15:00:00|37014|36994|36994|36974|37014|36994|36977.2|36957.2|417
1698851100000|2023-11-01 15:05:00|36994.7|36974.7|36995.8|36975.8|37004|36984|36984|36964|207
1698851400000|2023-11-01 15:10:00|36994|36974|36934|36914|36999|36979|36919|36899|608
1698851700000|2023-11-01 15:15:00|36935.8|36915.8|36937.6|36917.6|36940.8|36920.8|36897.6|36877.6|759
1698852000000|2023-11-01 15:20:00|36940.8|36920.8|36934.4|36914.4|36942.6|36922.6|36902.6|36882.6|334
1698852300000|2023-11-01 15:25:00|36935.1|36915.1|36930.2|36910.2|36957.7|36937.7|36920.9|36900.9|310
1698852600000|2023-11-01 15:30:00|36929.5|36909.5|36882.7|36862.7|36930.9|36910.9|36872.7|36852.7|442
1698852900000|2023-11-01 15:35:00|36882|36862|36877|36857|36899.5|36879.5|36857.7|36837.7|501
1698853200000|2023-11-01 15:40:00|36874.5|36854.5|36857.7|36837.7|36879.5|36859.5|36855.9|36835.9|399
1698853500000|2023-11-01 15:45:00|36852.7|36832.7|36869.5|36849.5|36892.7|36872.7|36850.9|36830.9|275
1698853800000|2023-11-01 15:50:00|36865.2|36845.2|36854.5|36834.5|36865.2|36845.2|36844.5|36824.5|222
1698854100000|2023-11-01 15:55:00|36859.5|36839.5|36872.7|36852.7|36892.7|36872.7|36859.5|36839.5|219
1698854400000|2023-11-01 16:00:00|36871.4|36851.4|36860.3|36840.3|36871.4|36851.4|36844.6|36824.6|272
1698854700000|2023-11-01 16:05:00|36859.6|36839.6|36862.8|36842.8|36869.6|36849.6|36849.6|36829.6|268
1698855000000|2023-11-01 16:10:00|36864.6|36844.6|36879.6|36859.6|36886|36866|36857.8|36837.8|204
1698855300000|2023-11-01 16:15:00|36878.2|36858.2|36838.2|36818.2|36878.2|36858.2|36812.8|36792.8|579
1698855600000|2023-11-01 16:20:00|36835|36815|36826.8|36806.8|36835|36815|36806.8|36786.8|379
1698855900000|2023-11-01 16:25:00|36825|36805|36780.5|36760.5|36826.8|36806.8|36780.5|36760.5|1199
1698856200000|2023-11-01 16:30:00|36783|36763|36798.7|36778.7|36798.7|36778.7|36770.5|36750.5|497
1698856500000|2023-11-01 16:35:00|36796.9|36776.9|36788.7|36768.7|36796.9|36776.9|36770.5|36750.5|359
1698856800000|2023-11-01 16:40:00|36790.5|36770.5|36762.3|36742.3|36790.5|36770.5|36760.5|36740.5|542
1698857100000|2023-11-01 16:45:00|36757.3|36737.3|36799.1|36779.1|36804.1|36784.1|36752.3|36732.3|481
1698857400000|2023-11-01 16:50:00|36797.3|36777.3|36774.1|36754.1|36797.3|36777.3|36774.1|36754.1|338
1698857700000|2023-11-01 16:55:00|36772.3|36752.3|36794.2|36774.2|36794.2|36774.2|36754.2|36734.2|1799
1698858000000|2023-11-01 17:00:00|36791|36771|36782.4|36762.4|36802.4|36782.4|36768.8|36748.8|542
1698858300000|2023-11-01 17:05:00|36779.9|36759.9|36769.9|36749.9|36782.4|36762.4|36765.6|36745.6|155
1698858600000|2023-11-01 17:10:00|36770.6|36750.6|36782.8|36762.8|36804.2|36784.2|36767.4|36747.4|243
1698858900000|2023-11-01 17:15:00|36783.5|36763.5|36778.5|36758.5|36787.8|36767.8|36772.8|36752.8|123
1698859200000|2023-11-01 17:20:00|36777.8|36757.8|36736|36716|36779.2|36759.2|36731|36711|410
1698859500000|2023-11-01 17:25:00|36737.8|36717.8|36766.1|36746.1|36773.6|36753.6|36731|36711|122
1698859800000|2023-11-01 17:30:00|36762.9|36742.9|36733.6|36713.6|36767.9|36747.9|36733.6|36713.6|77
1698860100000|2023-11-01 17:35:00|36736.1|36716.1|36746.1|36726.1|36752.9|36732.9|36734.3|36714.3|106
1698860400000|2023-11-01 17:40:00|36744.3|36724.3|36762.9|36742.9|36770.4|36750.4|36744.3|36724.3|95
1698860700000|2023-11-01 17:45:00|36757.9|36737.9|36736.1|36716.1|36762.9|36742.9|36736.1|36716.1|164
1698861000000|2023-11-01 17:50:00|36736.8|36716.8|36751.8|36731.8|36759.3|36739.3|36736.1|36716.1|166
1698861300000|2023-11-01 17:55:00|36751.1|36731.1|36761.8|36741.8|36762.5|36742.5|36744.8|36724.8|264
1698861600000|2023-11-01 18:00:00|36761.1|36741.1|36785|36765|36820|36800|36726.8|36706.8|629
1698861900000|2023-11-01 18:05:00|36784.4|36764.4|36760.1|36740.1|36787.5|36767.5|36730.1|36710.1|186
1698862200000|2023-11-01 18:10:00|36762.6|36742.6|36720.1|36700.1|36765.8|36745.8|36720.1|36700.1|104
1698862500000|2023-11-01 18:15:00|36722.6|36702.6|36740.8|36720.8|36748.3|36728.3|36712.6|36692.6|97
1698862800000|2023-11-01 18:20:00|36738.3|36718.3|36756.9|36736.9|36767.6|36747.6|36733.3|36713.3|178
1698863100000|2023-11-01 18:25:00|36755.1|36735.1|36755.8|36735.8|36765.1|36745.1|36738.3|36718.3|64
1698863400000|2023-11-01 18:30:00|36757.6|36737.6|36824|36804|36852.6|36832.6|36755.8|36735.8|281
1698863700000|2023-11-01 18:35:00|36823.3|36803.3|36743.3|36723.3|36858.3|36838.3|36725.8|36705.8|382
1698864000000|2023-11-01 18:40:00|36748.3|36728.3|36702|36682|36768.3|36748.3|36673.4|36653.4|424
1698864300000|2023-11-01 18:45:00|36703.8|36683.8|36710.6|36690.6|36731.3|36711.3|36666.3|36646.3|258
1698864600000|2023-11-01 18:50:00|36706.3|36686.3|36731.3|36711.3|36757|36737|36706.3|36686.3|124
1698864900000|2023-11-01 18:55:00|36733.1|36713.1|36776.3|36756.3|36798.1|36778.1|36731.3|36711.3|158
1698865200000|2023-11-01 19:00:00|36775.6|36755.6|36814.5|36794.5|36824.5|36804.5|36771.3|36751.3|158
1698865500000|2023-11-01 19:05:00|36812.7|36792.7|36829.5|36809.5|36832|36812|36802.7|36782.7|148
1698865800000|2023-11-01 19:10:00|36831.4|36811.4|36855.3|36835.3|36880.2|36860.2|36828.9|36808.9|147
1698866100000|2023-11-01 19:15:00|36854.6|36834.6|36866.4|36846.4|36876.4|36856.4|36842.8|36822.8|119
1698866400000|2023-11-01 19:20:00|36868.9|36848.9|36879.6|36859.6|36882.1|36862.1|36854.6|36834.6|67
1698866700000|2023-11-01 19:25:00|36881.4|36861.4|36871.4|36851.4|36884.6|36864.6|36866.4|36846.4|177
1698867000000|2023-11-01 19:30:00|36870.7|36850.7|36899.6|36879.6|36909.6|36889.6|36867.8|36847.8|136
1698867300000|2023-11-01 19:35:00|36897.8|36877.8|36897.8|36877.8|36909.6|36889.6|36890.3|36870.3|76
1698867600000|2023-11-01 19:40:00|36899.6|36879.6|36872.8|36852.8|36899.6|36879.6|36872.8|36852.8|65
1698867900000|2023-11-01 19:45:00|36873.5|36853.5|36893.5|36873.5|36893.5|36873.5|36867.8|36847.8|68
1698868200000|2023-11-01 19:50:00|36894.2|36874.2|36877.9|36857.9|36894.2|36874.2|36876.1|36856.1|75
1698868500000|2023-11-01 19:55:00|36876.5|36856.5|36879.7|36859.7|36889.7|36869.7|36872.9|36852.9|94
1698868800000|2023-11-01 20:00:00|36877.9|36857.9|36877.2|36857.2|36889.7|36869.7|36874.7|36854.7|103
1698869100000|2023-11-01 20:05:00|36876.5|36856.5|36865.8|36845.8|36882.2|36862.2|36863.3|36843.3|64
1698869400000|2023-11-01 20:10:00|36865.2|36845.2|36856.6|36836.6|36865.8|36845.8|36856.6|36836.6|3
1698869700000|2023-11-01 20:15:00|36857.9|36837.9|36856.6|36836.6|36861.6|36841.6|36854.1|36834.1|26
1698870000000|2023-11-01 20:20:00|36857.9|36837.9|36856.6|36836.6|36861.6|36841.6|36856.6|36836.6|12
1698870300000|2023-11-01 20:25:00|36857.3|36837.3|36856.6|36836.6|36857.3|36837.3|36851.6|36831.6|9
1698870600000|2023-11-01 20:30:00|36851.6|36831.6|36861.6|36841.6|36864.1|36844.1|36851.6|36831.6|18
1698870900000|2023-11-01 20:35:00|36863.4|36843.4|36874.8|36854.8|36876.6|36856.6|36861.6|36841.6|26
1698871200000|2023-11-01 20:40:00|36874.1|36854.1|36881.6|36861.6|36883.4|36863.4|36869.8|36849.8|28
1698871500000|2023-11-01 20:45:00|36884.8|36864.8|36879.8|36859.8|36884.8|36864.8|36871.6|36851.6|32
1698871800000|2023-11-01 20:50:00|36881.7|36861.7|36894.9|36874.9|36897.4|36877.4|36881.7|36861.7|63
1698872100000|2023-11-01 20:55:00|36896.7|36876.7|36898.1|36878.1|36901.3|36881.3|36896.7|36876.7|21
1698876000000|2023-11-01 22:00:00|36848.7|36828.7|36897.6|36877.6|36903.2|36883.2|36848|36828|31
1698876300000|2023-11-01 22:05:00|36898.3|36878.3|36905.8|36885.8|36905.8|36885.8|36898.3|36878.3|16
1698876600000|2023-11-01 22:10:00|36908.3|36888.3|36918.3|36898.3|36918.3|36898.3|36908.3|36888.3|13
1698876900000|2023-11-01 22:15:00|36913.3|36893.3|36925.8|36905.8|36925.8|36905.8|36913.3|36893.3|34
1698877200000|2023-11-01 22:20:00|36923.3|36903.3|36928.3|36908.3|36930.8|36910.8|36923.3|36903.3|19
1698877500000|2023-11-01 22:25:00|36924|36904|36928.3|36908.3|36928.3|36908.3|36923.3|36903.3|15
1698877800000|2023-11-01 22:30:00|36923.3|36903.3|36927.7|36907.7|36933.3|36913.3|36923.3|36903.3|47
1698878100000|2023-11-01 22:35:00|36925.8|36905.8|36923.4|36903.4|36925.9|36905.9|36920.9|36900.9|14
1698878400000|2023-11-01 22:40:00|36924.8|36904.8|36928.4|36908.4|36928.4|36908.4|36924.8|36904.8|10
1698878700000|2023-11-01 22:45:00|36933.4|36913.4|36923.4|36903.4|36933.4|36913.4|36923.4|36903.4|32
1698879000000|2023-11-01 22:50:00|36925.9|36905.9|36930.9|36910.9|36930.9|36910.9|36925.9|36905.9|6
1698879300000|2023-11-01 22:55:00|36930.2|36910.2|36928.4|36908.4|36933.4|36913.4|36928.4|36908.4|20
1698879600000|2023-11-01 23:00:00|36927|36907|36933.4|36913.4|36934.1|36914.1|36918.4|36898.4|48
1698879900000|2023-11-01 23:05:00|36934.8|36914.8|36939.1|36919.1|36941.6|36921.6|36934.8|36914.8|17
1698880200000|2023-11-01 23:10:00|36941.6|36921.6|36941.7|36921.7|36941.7|36921.7|36938.5|36918.5|13
1698880500000|2023-11-01 23:15:00|36943|36923|36944.2|36924.2|36953.5|36933.5|36943|36923|50
1698880800000|2023-11-01 23:20:00|36946.7|36926.7|36950.3|36930.3|36950.3|36930.3|36944.9|36924.9|7
1698881100000|2023-11-01 23:25:00|36952.1|36932.1|36953.5|36933.5|36958.5|36938.5|36948.5|36928.5|28
1698881400000|2023-11-01 23:30:00|36948.5|36928.5|36953.5|36933.5|36953.5|36933.5|36945.3|36925.3|15
1698881700000|2023-11-01 23:35:00|36948.5|36928.5|36953.5|36933.5|36953.5|36933.5|36943.5|36923.5|39
1698882000000|2023-11-01 23:40:00|36958.5|36938.5|36953.6|36933.6|36958.5|36938.5|36948.5|36928.5|20
1698882300000|2023-11-01 23:45:00|36958.6|36938.6|36958.6|36938.6|36958.6|36938.6|36953.6|36933.6|17
1698882600000|2023-11-01 23:50:00|36953.6|36933.6|36948.6|36928.6|36953.6|36933.6|36948.6|36928.6|19
1698882900000|2023-11-01 23:55:00|36945|36925|36948.6|36928.6|36951.8|36931.8|36943.6|36923.6|53
1698883200000|2023-11-02 00:00:00|36953.6|36933.6|36973.6|36953.6|36975.4|36955.4|36953.6|36933.6|173
1698883500000|2023-11-02 00:05:00|36968.6|36948.6|36968.6|36948.6|36978.6|36958.6|36958.6|36938.6|99
1698883800000|2023-11-02 00:10:00|36973.6|36953.6|36988.6|36968.6|36990.5|36970.5|36971.8|36951.8|111
1698884100000|2023-11-02 00:15:00|36993.6|36973.6|36973.7|36953.7|36993.6|36973.6|36968.7|36948.7|97
1698884400000|2023-11-02 00:20:00|36975|36955|36973.7|36953.7|36978.7|36958.7|36968.7|36948.7|44
1698884700000|2023-11-02 00:25:00|36968.7|36948.7|36978.7|36958.7|36978.7|36958.7|36961.2|36941.2|61
1698885000000|2023-11-02 00:30:00|36982.3|36962.3|37003.7|36983.7|37008.7|36988.7|36973.7|36953.7|111
1698885300000|2023-11-02 00:35:00|37006.9|36986.9|37003.7|36983.7|37018.7|36998.7|37001.9|36981.9|74
1698885600000|2023-11-02 00:40:00|37000.1|36980.1|36993.7|36973.7|37003.7|36983.7|36974.4|36954.4|70
1698885900000|2023-11-02 00:45:00|36991.9|36971.9|36983.7|36963.7|36998.7|36978.7|36973.7|36953.7|84
1698886200000|2023-11-02 00:50:00|36988.7|36968.7|36988.8|36968.8|36998.7|36978.7|36983.7|36963.7|131
1698886500000|2023-11-02 00:55:00|36991.9|36971.9|36998.8|36978.8|37005.6|36985.6|36976.3|36956.3|96
1698886800000|2023-11-02 01:00:00|37003.8|36983.8|37023.8|37003.8|37033.8|37013.8|37000.6|36980.6|572
1698887100000|2023-11-02 01:05:00|37025.2|37005.2|37027|37007|37033.8|37013.8|37018.8|36998.8|249
1698887400000|2023-11-02 01:10:00|37032|37012|37043.4|37023.4|37048.4|37028.4|37026.5|37006.5|283
1698887700000|2023-11-02 01:15:00|37048.4|37028.4|37035.2|37015.2|37053.4|37033.4|37025.9|37005.9|383
1698888000000|2023-11-02 01:20:00|37038.4|37018.4|37036.6|37016.6|37070.2|37050.2|37031.6|37011.6|622
1698888300000|2023-11-02 01:25:00|37035.2|37015.2|37016.6|36996.6|37038.4|37018.4|37008.4|36988.4|101
1698888600000|2023-11-02 01:30:00|37015.2|36995.2|36996.6|36976.6|37021.6|37001.6|36996.6|36976.6|158
1698888900000|2023-11-02 01:35:00|37001.6|36981.6|37031.6|37011.6|37032.3|37012.3|37001.6|36981.6|91
1698889200000|2023-11-02 01:40:00|37032.3|37012.3|37054.8|37034.8|37064.8|37044.8|37032.3|37012.3|306
1698889500000|2023-11-02 01:45:00|37057.3|37037.3|37044.2|37024.2|37059.8|37039.8|37036.7|37016.7|135
1698889800000|2023-11-02 01:50:00|37044.8|37024.8|37018|36998|37046.7|37026.7|37006.7|36986.7|104
1698890100000|2023-11-02 01:55:00|37021.7|37001.7|37036.7|37016.7|37041.7|37021.7|37012.4|36992.4|183
1698890400000|2023-11-02 02:00:00|37037.4|37017.4|37001.7|36981.7|37041.7|37021.7|37001.7|36981.7|123
1698890700000|2023-11-02 02:05:00|37004.2|36984.2|36999.9|36979.9|37004.9|36984.9|36976.7|36956.7|99
1698891000000|2023-11-02 02:10:00|36999.2|36979.2|36986.7|36966.7|36999.9|36979.9|36974.9|36954.9|153
1698891300000|2023-11-02 02:15:00|36989.9|36969.9|37009.9|36989.9|37011.7|36991.7|36986.7|36966.7|83
1698891600000|2023-11-02 02:20:00|37006.7|36986.7|37014.9|36994.9|37019.9|36999.9|37001.8|36981.8|49
1698891900000|2023-11-02 02:25:00|37011.8|36991.8|36996.8|36976.8|37011.8|36991.8|36987.5|36967.5|87
1698892200000|2023-11-02 02:30:00|36994.3|36974.3|37003.6|36983.6|37013.6|36993.6|36986.8|36966.8|123
1698892500000|2023-11-02 02:35:00|37005.4|36985.4|37011.1|36991.1|37016.1|36996.1|36996.1|36976.1|62
1698892800000|2023-11-02 02:40:00|37011.8|36991.8|37026.8|37006.8|37041.8|37021.8|37000.4|36980.4|129
1698893100000|2023-11-02 02:45:00|37023.6|37003.6|36993.6|36973.6|37023.6|37003.6|36988.6|36968.6|120
1698893400000|2023-11-02 02:50:00|36998.6|36978.6|36990.5|36970.5|36998.7|36978.7|36977.3|36957.3|81
1698893700000|2023-11-02 02:55:00|36988.7|36968.7|36993.7|36973.7|36995.5|36975.5|36980.5|36960.5|70
1698894000000|2023-11-02 03:00:00|36990.5|36970.5|37013.7|36993.7|37023.7|37003.7|36985.5|36965.5|84
1698894300000|2023-11-02 03:05:00|37011.9|36991.9|36993.7|36973.7|37016.9|36996.9|36986.2|36966.2|49
1698894600000|2023-11-02 03:10:00|36995.5|36975.5|36996.9|36976.9|37001.9|36981.9|36981.2|36961.2|68
1698894900000|2023-11-02 03:15:00|36995.1|36975.1|37035.1|37015.1|37036.9|37016.9|36995.1|36975.1|79
1698895200000|2023-11-02 03:20:00|37036.9|37016.9|37037.6|37017.6|37045.1|37025.1|37030.1|37010.1|102
1698895500000|2023-11-02 03:25:00|37038.3|37018.3|37036.9|37016.9|37045.1|37025.1|37033.3|37013.3|71
1698895800000|2023-11-02 03:30:00|37037.6|37017.6|37013.8|36993.8|37045.1|37025.1|37013.8|36993.8|93
1698896100000|2023-11-02 03:35:00|37015.6|36995.6|37020.6|37000.6|37023.8|37003.8|37013.8|36993.8|37
1698896400000|2023-11-02 03:40:00|37023.8|37003.8|37025.6|37005.6|37033.1|37013.1|37018.8|36998.8|20
1698896700000|2023-11-02 03:45:00|37027.4|37007.4|37035.6|37015.6|37041.3|37021.3|37025.6|37005.6|41
1698897000000|2023-11-02 03:50:00|37036.3|37016.3|37043.8|37023.8|37043.8|37023.8|37035.6|37015.6|22
1698897300000|2023-11-02 03:55:00|37048.8|37028.8|37040.7|37020.7|37048.8|37028.8|37038.2|37018.2|18
1698897600000|2023-11-02 04:00:00|37038.9|37018.9|37038.9|37018.9|37040.7|37020.7|37030.7|37010.7|41
1698897900000|2023-11-02 04:05:00|37037.1|37017.1|37033.2|37013.2|37037.1|37017.1|37028.9|37008.9|30
1698898200000|2023-11-02 04:10:00|37035|37015|37030.7|37010.7|37035.7|37015.7|37028.9|37008.9|8
1698898500000|2023-11-02 04:15:00|37028.9|37008.9|37016.4|36996.4|37028.9|37008.9|37013.9|36993.9|38
1698898800000|2023-11-02 04:20:00|37017.1|36997.1|37017.1|36997.1|37022.1|37002.1|37013.9|36993.9|16
1698899100000|2023-11-02 04:25:00|37018.9|36998.9|37018.9|36998.9|37022.1|37002.1|37017.1|36997.1|39
1698899400000|2023-11-02 04:30:00|37017.1|36997.1|37024|37004|37024|37004|37012.1|36992.1|31
1698899700000|2023-11-02 04:35:00|37029|37009|37030.8|37010.8|37035.8|37015.8|37024|37004|25
1698900000000|2023-11-02 04:40:00|37034|37014|37025.8|37005.8|37034|37014|37025.8|37005.8|13
1698900300000|2023-11-02 04:45:00|37029|37009|37024|37004|37030.8|37010.8|37019|36999|12
1698900600000|2023-11-02 04:50:00|37023.3|37003.3|37009.5|36989.5|37023.3|37003.3|37000.8|36980.8|33
1698900900000|2023-11-02 04:55:00|37008.8|36988.8|36994.5|36974.5|37009.5|36989.5|36984.5|36964.5|51
1698901200000|2023-11-02 05:00:00|36997.7|36977.7|37004.5|36984.5|37014.5|36994.5|36989.5|36969.5|58
1698901500000|2023-11-02 05:05:00|36999.5|36979.5|36994.5|36974.5|37004.5|36984.5|36989.5|36969.5|28
1698901800000|2023-11-02 05:10:00|36993.8|36973.8|36994.5|36974.5|36994.5|36974.5|36974.5|36954.5|65
1698902100000|2023-11-02 05:15:00|36989.5|36969.5|36959.5|36939.5|36994.5|36974.5|36954.5|36934.5|88
1698902400000|2023-11-02 05:20:00|36960.9|36940.9|36944.6|36924.6|36964.5|36944.5|36939.1|36919.1|117
1698902700000|2023-11-02 05:25:00|36945.9|36925.9|36952.8|36932.8|36960.9|36940.9|36944.6|36924.6|83
1698903000000|2023-11-02 05:30:00|36947.8|36927.8|36960.3|36940.3|36967.8|36947.8|36945.3|36925.3|132
1698903300000|2023-11-02 05:35:00|36959.6|36939.6|36964.1|36944.1|36982.8|36962.8|36957.8|36937.8|118
1698903600000|2023-11-02 05:40:00|36961.6|36941.6|36981.7|36961.7|36987.3|36967.3|36956|36936|131
1698903900000|2023-11-02 05:45:00|36982.3|36962.3|36968|36948|36987.3|36967.3|36961.7|36941.7|55
1698904200000|2023-11-02 05:50:00|36968.7|36948.7|36976.7|36956.7|36978|36958|36959.2|36939.2|77
1698904500000|2023-11-02 05:55:00|36977.4|36957.4|36944.2|36924.2|36977.4|36957.4|36934.2|36914.2|152
1698904800000|2023-11-02 06:00:00|36941|36921|36946.7|36926.7|36951.7|36931.7|36934.2|36914.2|120
1698905100000|2023-11-02 06:05:00|36946|36926|36896.1|36876.1|36949.2|36929.2|36892.4|36872.4|138
1698905400000|2023-11-02 06:10:00|36896.7|36876.7|36881.7|36861.7|36899.2|36879.2|36881.1|36861.1|112
1698905700000|2023-11-02 06:15:00|36881.1|36861.1|36871.1|36851.1|36886.1|36866.1|36866.7|36846.7|115
1698906000000|2023-11-02 06:20:00|36867.9|36847.9|36891.1|36871.1|36896.1|36876.1|36861.1|36841.1|152
1698906300000|2023-11-02 06:25:00|36891.8|36871.8|36886.1|36866.1|36891.8|36871.8|36871.1|36851.1|119
1698906600000|2023-11-02 06:30:00|36891.1|36871.1|36911.1|36891.1|36911.1|36891.1|36891.1|36871.1|142
1698906900000|2023-11-02 06:35:00|36909.3|36889.3|36926.1|36906.1|36931.1|36911.1|36899.3|36879.3|145
1698907200000|2023-11-02 06:40:00|36931.1|36911.1|36931.2|36911.2|36936.2|36916.2|36914.3|36894.3|100
1698907500000|2023-11-02 06:45:00|36930.5|36910.5|36906.2|36886.2|36931.8|36911.8|36901.2|36881.2|47
1698907800000|2023-11-02 06:50:00|36903.7|36883.7|36916.2|36896.2|36916.2|36896.2|36896.2|36876.2|67
1698908100000|2023-11-02 06:55:00|36921.2|36901.2|36926.2|36906.2|36933.7|36913.7|36921.2|36901.2|81
1698908400000|2023-11-02 07:00:00|36924.4|36904.4|36954.4|36934.4|36961.2|36941.2|36914.4|36894.4|199
1698908700000|2023-11-02 07:05:00|36956.2|36936.2|36946.2|36926.2|36968.7|36948.7|36945.5|36925.5|76
1698909000000|2023-11-02 07:10:00|36945.5|36925.5|36918.1|36898.1|36948.1|36928.1|36911.2|36891.2|50
1698909300000|2023-11-02 07:15:00|36916.2|36896.2|36918.1|36898.1|36919.9|36899.9|36908.1|36888.1|59
1698909600000|2023-11-02 07:20:00|36916.3|36896.3|36956.3|36936.3|36961.3|36941.3|36911.3|36891.3|73
1698909900000|2023-11-02 07:25:00|36951.3|36931.3|36923.8|36903.8|36956.3|36936.3|36903.8|36883.8|109
1698910200000|2023-11-02 07:30:00|36925.6|36905.6|37026.3|37006.3|37026.3|37006.3|36921.3|36901.3|201
1698910500000|2023-11-02 07:35:00|37025.6|37005.6|37065.8|37045.8|37102.7|37082.7|37025.6|37005.6|384
1698910800000|2023-11-02 07:40:00|37063.3|37043.3|37079.7|37059.7|37096.5|37076.5|37019|36999|649
1698911100000|2023-11-02 07:45:00|37079|37059|37054.1|37034.1|37089|37069|37051.5|37031.5|150
1698911400000|2023-11-02 07:50:00|37056.6|37036.6|37044.1|37024.1|37074.1|37054.1|37034.1|37014.1|85
1698911700000|2023-11-02 07:55:00|37044.7|37024.7|37034.1|37014.1|37059.1|37039.1|37034.1|37014.1|157
1698912000000|2023-11-02 08:00:00|37027.3|37007.3|37049.1|37029.1|37095.4|37075.4|37027.3|37007.3|272
1698912300000|2023-11-02 08:05:00|37050.4|37030.4|37041.6|37021.6|37097.3|37077.3|37024.1|37004.1|149
1698912600000|2023-11-02 08:10:00|37044.8|37024.8|37075.9|37055.9|37094.1|37074.1|37034.1|37014.1|218
1698912900000|2023-11-02 08:15:00|37075.3|37055.3|37093.5|37073.5|37097.8|37077.8|37068.5|37048.5|150
1698913200000|2023-11-02 08:20:00|37094.1|37074.1|37091|37071|37123.5|37103.5|37084.1|37064.1|380
1698913500000|2023-11-02 08:25:00|37089.2|37069.2|37055.5|37035.5|37101.7|37081.7|37045.5|37025.5|370
1698913800000|2023-11-02 08:30:00|37057.3|37037.3|37059.2|37039.2|37070.5|37050.5|37045.5|37025.5|147
1698914100000|2023-11-02 08:35:00|37057.4|37037.4|37114.9|37094.9|37132.4|37112.4|37057.4|37037.4|131
1698914400000|2023-11-02 08:40:00|37116.7|37096.7|37104.9|37084.9|37136|37116|37102.4|37082.4|210
1698914700000|2023-11-02 08:45:00|37100.6|37080.6|37080.6|37060.6|37119.9|37099.9|37080.6|37060.6|124
1698915000000|2023-11-02 08:50:00|37082.4|37062.4|37115.6|37095.6|37123.1|37103.1|37080.6|37060.6|114
1698915300000|2023-11-02 08:55:00|37116.3|37096.3|37081.8|37061.8|37118.8|37098.8|37079.3|37059.3|143
1698915600000|2023-11-02 09:00:00|37083.1|37063.1|37160.6|37140.6|37198.1|37178.1|37063.6|37043.6|531
1698915900000|2023-11-02 09:05:00|37162|37142|37145|37125|37175.6|37155.6|37140.6|37120.6|213
1698916200000|2023-11-02 09:10:00|37137.5|37117.5|37075|37055|37138.8|37118.8|37064.3|37044.3|249
1698916500000|2023-11-02 09:15:00|37075.6|37055.6|37104.3|37084.3|37114.3|37094.3|37074.3|37054.3|145
1698916800000|2023-11-02 09:20:00|37105|37085|37104.3|37084.3|37134.3|37114.3|37092.5|37072.5|165
1698917100000|2023-11-02 09:25:00|37105|37085|37099.3|37079.3|37112.5|37092.5|37079.3|37059.3|96
1698917400000|2023-11-02 09:30:00|37102.5|37082.5|37080|37060|37109.3|37089.3|37070|37050|180
1698917700000|2023-11-02 09:35:00|37081.9|37061.9|37077.5|37057.5|37109.4|37089.4|37075|37055|102
1698918000000|2023-11-02 09:40:00|37072.5|37052.5|37072.6|37052.6|37104.4|37084.4|37072.5|37052.5|76
1698918300000|2023-11-02 09:45:00|37073.2|37053.2|37047.6|37027.6|37092.6|37072.6|37041.9|37021.9|188
1698918600000|2023-11-02 09:50:00|37048.2|37028.2|37044.4|37024.4|37055.1|37035.1|37014.4|36994.4|219
1698918900000|2023-11-02 09:55:00|37042.6|37022.6|37040.1|37020.1|37055.8|37035.8|37027.6|37007.6|85
1698919200000|2023-11-02 10:00:00|37039.4|37019.4|37004.4|36984.4|37047.6|37027.6|37004.4|36984.4|132
1698919500000|2023-11-02 10:05:00|37009.4|36989.4|37002.6|36982.6|37014.4|36994.4|36999.4|36979.4|97
1698919800000|2023-11-02 10:10:00|36997.6|36977.6|36958.8|36938.8|36999.5|36979.5|36954.5|36934.5|214
1698920100000|2023-11-02 10:15:00|36959.5|36939.5|36913.1|36893.1|36959.5|36939.5|36903.1|36883.1|245
1698920400000|2023-11-02 10:20:00|36913.8|36893.8|36936.3|36916.3|36938.1|36918.1|36903.1|36883.1|144
1698920700000|2023-11-02 10:25:00|36938.1|36918.1|36928.2|36908.2|36938.1|36918.1|36913.2|36893.2|96
1698921000000|2023-11-02 10:30:00|36925|36905|36937.5|36917.5|36945|36925|36915|36895|273
1698921300000|2023-11-02 10:35:00|36935.7|36915.7|36922.5|36902.5|36943.2|36923.2|36922.5|36902.5|142
1698921600000|2023-11-02 10:40:00|36923.2|36903.2|36951.4|36931.4|36956.4|36936.4|36918.2|36898.2|151
1698921900000|2023-11-02 10:45:00|36956.4|36936.4|36953.2|36933.2|36958.2|36938.2|36936.4|36916.4|126
1698922200000|2023-11-02 10:50:00|36948.2|36928.2|36953.2|36933.2|36953.2|36933.2|36939.6|36919.6|78
1698922500000|2023-11-02 10:55:00|36958.2|36938.2|36948.2|36928.2|36973.2|36953.2|36948.2|36928.2|133
1698922800000|2023-11-02 11:00:00|36953.2|36933.2|36945.1|36925.1|36955.8|36935.8|36938.2|36918.2|74
1698923100000|2023-11-02 11:05:00|36943.3|36923.3|36970.3|36950.3|36972.8|36952.8|36943.3|36923.3|236
1698923400000|2023-11-02 11:10:00|36969.6|36949.6|36969.6|36949.6|36976.5|36956.5|36942.1|36922.1|207
1698923700000|2023-11-02 11:15:00|36970.3|36950.3|36947.1|36927.1|36979.6|36959.6|36945.3|36925.3|86
1698924000000|2023-11-02 11:20:00|36945.3|36925.3|36939.7|36919.7|36959.7|36939.7|36936|36916|80
1698924300000|2023-11-02 11:25:00|36934.7|36914.7|36924.7|36904.7|36934.7|36914.7|36910.3|36890.3|146
1698924600000|2023-11-02 11:30:00|36929.7|36909.7|36939.7|36919.7|36946.5|36926.5|36919.7|36899.7|97
1698924900000|2023-11-02 11:35:00|36936.5|36916.5|36949.7|36929.7|36962.2|36942.2|36936.5|36916.5|119
1698925200000|2023-11-02 11:40:00|36947.9|36927.9|36956.5|36936.5|36961.5|36941.5|36944.7|36924.7|106
1698925500000|2023-11-02 11:45:00|36959.7|36939.7|36947.9|36927.9|36959.7|36939.7|36941.5|36921.5|102
1698925800000|2023-11-02 11:50:00|36952.9|36932.9|36959.7|36939.7|36959.7|36939.7|36939.7|36919.7|93
1698926100000|2023-11-02 11:55:00|36964.7|36944.7|36930.9|36910.9|36964.7|36944.7|36918.4|36898.4|216
1698926400000|2023-11-02 12:00:00|36929.6|36909.6|36929.8|36909.8|36974.8|36954.8|36927.1|36907.1|269
1698926700000|2023-11-02 12:05:00|36929.1|36909.1|36896.6|36876.6|36934.8|36914.8|36894.1|36874.1|293
1698927000000|2023-11-02 12:10:00|36891.6|36871.6|36876.6|36856.6|36914.8|36894.8|36848.5|36828.5|553
1698927300000|2023-11-02 12:15:00|36881|36861|36888.5|36868.5|36901.6|36881.6|36873.5|36853.5|234
1698927600000|2023-11-02 12:20:00|36889.1|36869.1|36933.5|36913.5|36933.5|36913.5|36881.6|36861.6|219
1698927900000|2023-11-02 12:25:00|36931.7|36911.7|36932.3|36912.3|36948.5|36928.5|36913.5|36893.5|284
1698928200000|2023-11-02 12:30:00|36939.8|36919.8|36949.9|36929.9|36966.7|36946.7|36904.9|36884.9|443
1698928500000|2023-11-02 12:35:00|36954.9|36934.9|37012.4|36992.4|37028|37008|36948|36928|717
1698928800000|2023-11-02 12:40:00|37010.5|36990.5|37009.9|36989.9|37013|36993|36954.9|36934.9|383
1698929100000|2023-11-02 12:45:00|37006.7|36986.7|37009.9|36989.9|37033.1|37013.1|36994.9|36974.9|261
1698929400000|2023-11-02 12:50:00|37008.1|36988.1|37039.9|37019.9|37043.1|37023.1|36994.9|36974.9|226
1698929700000|2023-11-02 12:55:00|37040.6|37020.6|37067.4|37047.4|37088.1|37068.1|37039.9|37019.9|512
1698930000000|2023-11-02 13:00:00|37065.6|37045.6|37062.1|37042.1|37068.1|37048.1|37013.1|36993.1|819
1698930300000|2023-11-02 13:05:00|37066.5|37046.5|37084.7|37064.7|37099|37079|37059.6|37039.6|1110
1698930600000|2023-11-02 13:10:00|37084|37064|37082.7|37062.7|37110.8|37090.8|37072.7|37052.7|835
1698930900000|2023-11-02 13:15:00|37085.8|37065.8|37074.5|37054.5|37099|37079|37050.8|37030.8|682
1698931200000|2023-11-02 13:20:00|37077.7|37057.7|37046.3|37026.3|37087.7|37067.7|37033.8|37013.8|441
1698931500000|2023-11-02 13:25:00|37044.5|37024.5|37051.4|37031.4|37074.5|37054.5|37039.5|37019.5|335
1698931800000|2023-11-02 13:30:00|37049.5|37029.5|37104.5|37084.5|37104.5|37084.5|37036.4|37016.4|762
1698932100000|2023-11-02 13:35:00|37102.7|37082.7|37124.6|37104.6|37135.9|37115.9|37082.7|37062.7|766
1698932400000|2023-11-02 13:40:00|37125.2|37105.2|37049.6|37029.6|37130.2|37110.2|37038.2|37018.2|641
1698932700000|2023-11-02 13:45:00|37051.4|37031.4|37041.4|37021.4|37070.9|37050.9|37024.6|37004.6|568
1698933000000|2023-11-02 13:50:00|37039.6|37019.6|37035.9|37015.9|37074.1|37054.1|37032.8|37012.8|407
1698933300000|2023-11-02 13:55:00|37037.8|37017.8|37080.3|37060.3|37092.8|37072.8|37037.8|37017.8|265
1698933600000|2023-11-02 14:00:00|37081|37061|37062.8|37042.8|37082.8|37062.8|37041|37021|245
1698933900000|2023-11-02 14:05:00|37061|37041|36988.3|36968.3|37072.8|37052.8|36980.1|36960.1|928
1698934200000|2023-11-02 14:10:00|36990.1|36970.1|36975.1|36955.1|36995.1|36975.1|36953.3|36933.3|519
1698934500000|2023-11-02 14:15:00|36973.3|36953.3|36977|36957|37000.2|36980.2|36962|36942|388
1698934800000|2023-11-02 14:20:00|36977.7|36957.7|36967|36947|36982|36962|36947|36927|338
1698935100000|2023-11-02 14:25:00|36965.2|36945.2|36978.4|36958.4|36985.2|36965.2|36957|36937|296
1698935400000|2023-11-02 14:30:00|36975.2|36955.2|36988.4|36968.4|36988.4|36968.4|36945.2|36925.2|352
1698935700000|2023-11-02 14:35:00|36987|36967|37018.4|36998.4|37018.4|36998.4|36980.2|36960.2|201
1698936000000|2023-11-02 14:40:00|37020.2|37000.2|37010.2|36990.2|37045.2|37025.2|37003.4|36983.4|248
1698936300000|2023-11-02 14:45:00|37005.2|36985.2|36970.2|36950.2|37005.2|36985.2|36962.1|36942.1|342
1698936600000|2023-11-02 14:50:00|36967.7|36947.7|36957.1|36937.1|36988.4|36968.4|36952.1|36932.1|257
1698936900000|2023-11-02 14:55:00|36958.9|36938.9|36993.4|36973.4|36993.4|36973.4|36942.1|36922.1|262
1698937200000|2023-11-02 15:00:00|36992.8|36972.8|37007.8|36987.8|37015.3|36995.3|36962.8|36942.8|230
1698937500000|2023-11-02 15:05:00|37005.3|36985.3|36995.3|36975.3|37007.8|36987.8|36977.1|36957.1|161
1698937800000|2023-11-02 15:10:00|36997.1|36977.1|36983.5|36963.5|37012.1|36992.1|36977.8|36957.8|267
1698938100000|2023-11-02 15:15:00|36980.3|36960.3|36984|36964|36989|36969|36957.1|36937.1|396
1698938400000|2023-11-02 15:20:00|36983.3|36963.3|36997.2|36977.2|37023.5|37003.5|36980.8|36960.8|262
1698938700000|2023-11-02 15:25:00|36992.2|36972.2|37008.5|36988.5|37015.4|36995.4|36985.3|36965.3|195
1698939000000|2023-11-02 15:30:00|37010.4|36990.4|37008.5|36988.5|37015.4|36995.4|36995.4|36975.4|294
1698939300000|2023-11-02 15:35:00|37007.2|36987.2|37018.6|36998.6|37018.6|36998.6|36990.4|36970.4|206
1698939600000|2023-11-02 15:40:00|37017.2|36997.2|37052.9|37032.9|37058.6|37038.6|36995.4|36975.4|372
1698939900000|2023-11-02 15:45:00|37054.7|37034.7|37013.6|36993.6|37057.9|37037.9|37010.4|36990.4|325
1698940200000|2023-11-02 15:50:00|37015.4|36995.4|36997.3|36977.3|37015.4|36995.4|36982.3|36962.3|204
1698940500000|2023-11-02 15:55:00|37002.3|36982.3|37007.3|36987.3|37024.1|37004.1|37002.3|36982.3|221
1698940800000|2023-11-02 16:00:00|37006.6|36986.6|37022.3|37002.3|37024.1|37004.1|37002.3|36982.3|142
1698941100000|2023-11-02 16:05:00|37023|37003|36997.3|36977.3|37029.1|37009.1|36977.3|36957.3|292
1698941400000|2023-11-02 16:10:00|36995.5|36975.5|36987.3|36967.3|37002.3|36982.3|36977.3|36957.3|160
1698941700000|2023-11-02 16:15:00|36985.5|36965.5|36982.3|36962.3|36990.5|36970.5|36968|36948|111
1698942000000|2023-11-02 16:20:00|36981|36961|36967.3|36947.3|36981|36961|36952.3|36932.3|239
1698942300000|2023-11-02 16:25:00|36965.5|36945.5|36919.2|36899.2|36967.3|36947.3|36909.2|36889.2|444
1698942600000|2023-11-02 16:30:00|36921.7|36901.7|36962.4|36942.4|36962.4|36942.4|36921|36901|382
1698942900000|2023-11-02 16:35:00|36965.5|36945.5|36980.6|36960.6|37002.4|36982.4|36965.5|36945.5|305
1698943200000|2023-11-02 16:40:00|36983.7|36963.7|36975.6|36955.6|36990.6|36970.6|36970.6|36950.6|300
1698943500000|2023-11-02 16:45:00|36974.2|36954.2|36957.4|36937.4|36974.2|36954.2|36945.6|36925.6|527
1698943800000|2023-11-02 16:50:00|36955.6|36935.6|36990.6|36970.6|37002.4|36982.4|36952.4|36932.4|424
1698944100000|2023-11-02 16:55:00|36992.4|36972.4|37017.4|36997.4|37020.6|37000.6|36982.4|36962.4|1282
1698944400000|2023-11-02 17:00:00|37016.1|36996.1|37019.3|36999.3|37037.5|37017.5|37003.8|36983.8|464
1698944700000|2023-11-02 17:05:00|37017.5|36997.5|37042.5|37022.5|37045|37025|37017.5|36997.5|128
1698945000000|2023-11-02 17:10:00|37041.1|37021.1|37068.2|37048.2|37073.8|37053.8|37040.6|37020.6|357
1698945300000|2023-11-02 17:15:00|37068.8|37048.8|37068.2|37048.2|37075.7|37055.7|37058.8|37038.8|148
1698945600000|2023-11-02 17:20:00|37068.8|37048.8|37088.9|37068.9|37088.9|37068.9|37062.5|37042.5|157
1698945900000|2023-11-02 17:25:00|37085.7|37065.7|37087|37067|37090.7|37070.7|37075.7|37055.7|598
1698946200000|2023-11-02 17:30:00|37088.4|37068.4|37095.2|37075.2|37103.9|37083.9|37085.2|37065.2|176
1698946500000|2023-11-02 17:35:00|37097|37077|37097.1|37077.1|37098.9|37078.9|37085.2|37065.2|99
1698946800000|2023-11-02 17:40:00|37095.2|37075.2|37092.1|37072.1|37098.9|37078.9|37087.1|37067.1|85
1698947100000|2023-11-02 17:45:00|37093.9|37073.9|37087.1|37067.1|37097.1|37077.1|37085.8|37065.8|98
1698947400000|2023-11-02 17:50:00|37086.4|37066.4|37087.1|37067.1|37092.1|37072.1|37078.9|37058.9|121
1698947700000|2023-11-02 17:55:00|37100.8|37080.8|37090.3|37070.3|37105.3|37085.3|37085.3|37065.3|261
1698948000000|2023-11-02 18:00:00|37089.6|37069.6|37103.5|37083.5|37106.6|37086.6|37082.1|37062.1|702
1698948300000|2023-11-02 18:05:00|37101.6|37081.6|37093.5|37073.5|37110.3|37090.3|37093.5|37073.5|83
1698948600000|2023-11-02 18:10:00|37096.6|37076.6|37098.5|37078.5|37106.7|37086.7|37091.7|37071.7|68
1698948900000|2023-11-02 18:15:00|37103.5|37083.5|37113.5|37093.5|37113.5|37093.5|37098.5|37078.5|145
1698949200000|2023-11-02 18:20:00|37111.7|37091.7|37108.5|37088.5|37111.7|37091.7|37101|37081|30
1698949500000|2023-11-02 18:25:00|37106|37086|37113.5|37093.5|37115.4|37095.4|37100.4|37080.4|38
1698949800000|2023-11-02 18:30:00|37115.4|37095.4|37108.5|37088.5|37115.4|37095.4|37105.4|37085.4|61
1698950100000|2023-11-02 18:35:00|37109.2|37089.2|37113.6|37093.6|37118.5|37098.5|37109.2|37089.2|43
1698950400000|2023-11-02 18:40:00|37115.4|37095.4|37116.7|37096.7|37118.6|37098.6|37108.6|37088.6|33
1698950700000|2023-11-02 18:45:00|37118.6|37098.6|37111.8|37091.8|37120.4|37100.4|37108.6|37088.6|35
1698951000000|2023-11-02 18:50:00|37111.1|37091.1|37106.8|37086.8|37111.8|37091.8|37101.8|37081.8|44
1698951300000|2023-11-02 18:55:00|37108.6|37088.6|37121.1|37101.1|37121.8|37101.8|37108.6|37088.6|67
1698951600000|2023-11-02 19:00:00|37119.3|37099.3|37123.6|37103.6|37133.6|37113.6|37113.6|37093.6|140
1698951900000|2023-11-02 19:05:00|37121.8|37101.8|37130|37110|37135|37115|37119.3|37099.3|88
1698952200000|2023-11-02 19:10:00|37129.3|37109.3|37135|37115|37135|37115|37125|37105|25
1698952500000|2023-11-02 19:15:00|37137.5|37117.5|37141.8|37121.8|37145|37125|37135.7|37115.7|49
1698952800000|2023-11-02 19:20:00|37136.8|37116.8|37135|37115|37138.2|37118.2|37135|37115|50
1698953100000|2023-11-02 19:25:00|37136.3|37116.3|37140|37120|37145|37125|37135|37115|78
1698953400000|2023-11-02 19:30:00|37141.9|37121.9|37150|37130|37150|37130|37138.2|37118.2|46
1698953700000|2023-11-02 19:35:00|37150.7|37130.7|37153.2|37133.2|37153.2|37133.2|37143.2|37123.2|185
1698954000000|2023-11-02 19:40:00|37150.1|37130.1|37151.9|37131.9|37151.9|37131.9|37145.1|37125.1|47
1698954300000|2023-11-02 19:45:00|37152.6|37132.6|37155.1|37135.1|37156.9|37136.9|37146.9|37126.9|41
1698954600000|2023-11-02 19:50:00|37151.4|37131.4|37151.9|37131.9|37160.1|37140.1|37150.1|37130.1|83
1698954900000|2023-11-02 19:55:00|37150.1|37130.1|37151.9|37131.9|37153.3|37133.3|37131.9|37111.9|157
1698955200000|2023-11-02 20:00:00|37150.1|37130.1|37155.1|37135.1|37165.1|37145.1|37150.1|37130.1|107
1698955500000|2023-11-02 20:05:00|37152|37132|37152|37132|37155.1|37135.1|37142|37122|305
1698955800000|2023-11-02 20:10:00|37149.5|37129.5|37143.8|37123.8|37152|37132|37141.3|37121.3|34
1698956100000|2023-11-02 20:15:00|37144.5|37124.5|37148.8|37128.8|37153.8|37133.8|37143.8|37123.8|48
1698956400000|2023-11-02 20:20:00|37149.5|37129.5|37152|37132|37153.8|37133.8|37148.8|37128.8|15
1698956700000|2023-11-02 20:25:00|37150.7|37130.7|37148.9|37128.9|37153.9|37133.9|37147|37127|40
1698957000000|2023-11-02 20:30:00|37146.9|37126.9|37147|37127|37161.4|37141.4|37137|37117|174
1698957300000|2023-11-02 20:35:00|37144.5|37124.5|37152.1|37132.1|37153.9|37133.9|37144.5|37124.5|21
1698957600000|2023-11-02 20:40:00|37154.6|37134.6|37162.7|37142.7|37167.1|37147.1|37154.6|37134.6|70
1698957900000|2023-11-02 20:45:00|37163.4|37143.4|37165.2|37145.2|37170.2|37150.2|37163.4|37143.4|58
1698958200000|2023-11-02 20:50:00|37165.9|37145.9|37158.4|37138.4|37165.9|37145.9|37158.4|37138.4|18
1698958500000|2023-11-02 20:55:00|37157.1|37137.1|37145.3|37125.3|37158.4|37138.4|37134.6|37114.6|155
1698962400000|2023-11-02 22:00:00|37118|37098|37137.9|37117.9|37137.9|37117.9|37118|37098|43
1698962700000|2023-11-02 22:05:00|37138|37118|37138|37118|37138|37118|37137.3|37117.3|5
1698963000000|2023-11-02 22:10:00|37138.6|37118.6|37143|37123|37143|37123|37138.6|37118.6|6
1698963300000|2023-11-02 22:15:00|37142.3|37122.3|37133|37113|37145.5|37125.5|37130.5|37110.5|23
1698963600000|2023-11-02 22:20:00|37130.5|37110.5|37130.5|37110.5|37134.8|37114.8|37127.3|37107.3|29
1698963900000|2023-11-02 22:25:00|37131.2|37111.2|37135.5|37115.5|37135.5|37115.5|37130.5|37110.5|12
1698964200000|2023-11-02 22:30:00|37130.5|37110.5|37130.5|37110.5|37135.5|37115.5|37130.5|37110.5|11
1698964500000|2023-11-02 22:35:00|37128.7|37108.7|37130.5|37110.5|37130.5|37110.5|37125.5|37105.5|14
1698964800000|2023-11-02 22:40:00|37129.9|37109.9|37125.6|37105.6|37129.9|37109.9|37125.5|37105.5|7
1698965100000|2023-11-02 22:45:00|37123.7|37103.7|37115.6|37095.6|37123.7|37103.7|37115.6|37095.6|12
1698965400000|2023-11-02 22:50:00|37114.9|37094.9|37124.9|37104.9|37124.9|37104.9|37114.9|37094.9|31
1698965700000|2023-11-02 22:55:00|37125.6|37105.6|37120.6|37100.6|37125.6|37105.6|37120.6|37100.6|19
1698966000000|2023-11-02 23:00:00|37122.4|37102.4|37118.1|37098.1|37125.6|37105.6|37115.6|37095.6|11
1698966300000|2023-11-02 23:05:00|37120.6|37100.6|37120|37100|37120.6|37100.6|37117.5|37097.5|8
1698966600000|2023-11-02 23:10:00|37115.6|37095.6|37115.6|37095.6|37118.1|37098.1|37112.5|37092.5|5
1698966900000|2023-11-02 23:15:00|37115|37095|37112.5|37092.5|37115|37095|37112.5|37092.5|3
1698967200000|2023-11-02 23:20:00|37110.7|37090.7|37103.8|37083.8|37110.7|37090.7|37101.3|37081.3|6
1698967500000|2023-11-02 23:25:00|37102|37082|37106.3|37086.3|37106.3|37086.3|37102|37082|16
1698967800000|2023-11-02 23:30:00|37107|37087|37103.2|37083.2|37108.8|37088.8|37103.2|37083.2|16
1698968100000|2023-11-02 23:35:00|37105.7|37085.7|37105.7|37085.7|37105.7|37085.7|37100.7|37080.7|15
1698968400000|2023-11-02 23:40:00|37103.2|37083.2|37105.1|37085.1|37105.7|37085.7|37100.7|37080.7|18
1698968700000|2023-11-02 23:45:00|37104.4|37084.4|37105.7|37085.7|37105.7|37085.7|37100.7|37080.7|7
1698969000000|2023-11-02 23:50:00|37105.1|37085.1|37105.7|37085.7|37108.2|37088.2|37100.7|37080.7|8
1698969300000|2023-11-02 23:55:00|37105.8|37085.8|37105.8|37085.8|37110.8|37090.8|37103.3|37083.3|29
1698969600000|2023-11-03 00:00:00|37115.8|37095.8|37135.8|37115.8|37136.4|37116.4|37113.3|37093.3|74
1698969900000|2023-11-03 00:05:00|37136.4|37116.4|37133.3|37113.3|37140.8|37120.8|37125.8|37105.8|73
1698970200000|2023-11-03 00:10:00|37132.6|37112.6|37141.5|37121.5|37150.8|37130.8|37131.4|37111.4|40
1698970500000|2023-11-03 00:15:00|37143.3|37123.3|37140.8|37120.8|37143.3|37123.3|37135.8|37115.8|28
1698970800000|2023-11-03 00:20:00|37139|37119|37130.8|37110.8|37139|37119|37130.8|37110.8|13
1698971100000|2023-11-03 00:25:00|37125.8|37105.8|37105.8|37085.8|37125.8|37105.8|37105.8|37085.8|48
1698971400000|2023-11-03 00:30:00|37100.8|37080.8|37105.9|37085.9|37110.9|37090.9|37100.8|37080.8|56
1698971700000|2023-11-03 00:35:00|37107.7|37087.7|37115.9|37095.9|37115.9|37095.9|37105.9|37085.9|28
1698972000000|2023-11-03 00:40:00|37114.6|37094.6|37110.9|37090.9|37114.6|37094.6|37105.9|37085.9|33
1698972300000|2023-11-03 00:45:00|37105.9|37085.9|37104.1|37084.1|37110.9|37090.9|37104.1|37084.1|33
1698972600000|2023-11-03 00:50:00|37105.9|37085.9|37109.1|37089.1|37115.9|37095.9|37102.2|37082.2|44
1698972900000|2023-11-03 00:55:00|37105.9|37085.9|37108.4|37088.4|37120.9|37100.9|37100.9|37080.9|174
1698973200000|2023-11-03 01:00:00|37109.1|37089.1|37099.1|37079.1|37125.9|37105.9|37075.9|37055.9|505
1698973500000|2023-11-03 01:05:00|37096.6|37076.6|37091.6|37071.6|37100.9|37080.9|37079.1|37059.1|128
1698973800000|2023-11-03 01:10:00|37092.3|37072.3|37083.5|37063.5|37121|37101|37081|37061|177
1698974100000|2023-11-03 01:15:00|37081|37061|37116|37096|37116.6|37096.6|37081|37061|107
1698974400000|2023-11-03 01:20:00|37114.1|37094.1|37104.2|37084.2|37126|37106|37101|37081|74
1698974700000|2023-11-03 01:25:00|37103.5|37083.5|37098.5|37078.5|37106|37086|37086|37066|90
1698975000000|2023-11-03 01:30:00|37097.9|37077.9|37134.2|37114.2|37141|37121|37076.7|37056.7|172
1698975300000|2023-11-03 01:35:00|37144.2|37124.2|37141|37121|37156|37136|37126|37106|100
1698975600000|2023-11-03 01:40:00|37140.4|37120.4|37156|37136|37181.7|37161.7|37121|37101|180
1698975900000|2023-11-03 01:45:00|37152.9|37132.9|37140.4|37120.4|37156.7|37136.7|37131.7|37111.7|66
1698976200000|2023-11-03 01:50:00|37136.1|37116.1|37149.2|37129.2|37149.2|37129.2|37121.1|37101.1|78
1698976500000|2023-11-03 01:55:00|37151.1|37131.1|37159.2|37139.2|37166.7|37146.7|37141.1|37121.1|71
1698976800000|2023-11-03 02:00:00|37164.2|37144.2|37167.4|37147.4|37179.3|37159.3|37161.7|37141.7|148
1698977100000|2023-11-03 02:05:00|37166.8|37146.8|37198.1|37178.1|37208.1|37188.1|37156.8|37136.8|192
1698977400000|2023-11-03 02:10:00|37197.4|37177.4|37212.4|37192.4|37215.6|37195.6|37190.6|37170.6|202
1698977700000|2023-11-03 02:15:00|37215.6|37195.6|37206.8|37186.8|37223.1|37203.1|37197.5|37177.5|119
1698978000000|2023-11-03 02:20:00|37207.5|37187.5|37219.3|37199.3|37226.8|37206.8|37207.5|37187.5|52
1698978300000|2023-11-03 02:25:00|37222.5|37202.5|37226.8|37206.8|37234.3|37214.3|37222.5|37202.5|98
1698978600000|2023-11-03 02:30:00|37229.3|37209.3|37250.7|37230.7|37270.6|37250.6|37229.3|37209.3|231
1698978900000|2023-11-03 02:35:00|37253.2|37233.2|37291.3|37271.3|37309.5|37289.5|37250.7|37230.7|392
1698979200000|2023-11-03 02:40:00|37289.5|37269.5|37257|37237|37292|37272|37252|37232|355
1698979500000|2023-11-03 02:45:00|37260.7|37240.7|37247|37227|37262|37242|37237|37217|110
1698979800000|2023-11-03 02:50:00|37245.2|37225.2|37251.4|37231.4|37251.4|37231.4|37222|37202|74
1698980100000|2023-11-03 02:55:00|37250.7|37230.7|37242|37222|37257|37237|37237|37217|69
1698980400000|2023-11-03 03:00:00|37242.7|37222.7|37223.2|37203.2|37247|37227|37223.2|37203.2|199
1698980700000|2023-11-03 03:05:00|37220.7|37200.7|37202.1|37182.1|37220.7|37200.7|37192.1|37172.1|178
1698981000000|2023-11-03 03:10:00|37201.4|37181.4|37183.9|37163.9|37202.1|37182.1|37183.9|37163.9|81
1698981300000|2023-11-03 03:15:00|37179.6|37159.6|37188.9|37168.9|37198.9|37178.9|37178.9|37158.9|115
1698981600000|2023-11-03 03:20:00|37189.6|37169.6|37191.4|37171.4|37193.9|37173.9|37178.9|37158.9|104
1698981900000|2023-11-03 03:25:00|37192.1|37172.1|37184|37164|37195.3|37175.3|37179|37159|51
1698982200000|2023-11-03 03:30:00|37183.3|37163.3|37184|37164|37189|37169|37182.1|37162.1|32
1698982500000|2023-11-03 03:35:00|37184.6|37164.6|37184|37164|37184.6|37164.6|37170.8|37150.8|29
1698982800000|2023-11-03 03:40:00|37184.6|37164.6|37179.6|37159.6|37189|37169|37174|37154|23
1698983100000|2023-11-03 03:45:00|37179|37159|37179|37159|37184.7|37164.7|37174|37154|24
1698983400000|2023-11-03 03:50:00|37175.3|37155.3|37174|37154|37179|37159|37170.9|37150.9|23
1698983700000|2023-11-03 03:55:00|37172.2|37152.2|37169|37149|37174|37154|37164|37144|46
1698984000000|2023-11-03 04:00:00|37167.2|37147.2|37167.2|37147.2|37172.2|37152.2|37162.2|37142.2|18
1698984300000|2023-11-03 04:05:00|37164.7|37144.7|37174.1|37154.1|37179.1|37159.1|37162.2|37142.2|30
1698984600000|2023-11-03 04:10:00|37175.9|37155.9|37179.1|37159.1|37184.1|37164.1|37174.1|37154.1|16
1698984900000|2023-11-03 04:15:00|37174.1|37154.1|37177.8|37157.8|37189.1|37169.1|37174.1|37154.1|30
1698985200000|2023-11-03 04:20:00|37184.1|37164.1|37185.9|37165.9|37185.9|37165.9|37177.8|37157.8|100
1698985500000|2023-11-03 04:25:00|37187.8|37167.8|37182.8|37162.8|37212.8|37192.8|37182.8|37162.8|89
1698985800000|2023-11-03 04:30:00|37183.5|37163.5|37192.8|37172.8|37197.2|37177.2|37182.8|37162.8|44
1698986100000|2023-11-03 04:35:00|37191|37171|37182.8|37162.8|37192.8|37172.8|37177.8|37157.8|43
1698986400000|2023-11-03 04:40:00|37175.3|37155.3|37187.8|37167.8|37187.8|37167.8|37175.3|37155.3|21
1698986700000|2023-11-03 04:45:00|37186|37166|37192.9|37172.9|37196|37176|37182.8|37162.8|27
1698987000000|2023-11-03 04:50:00|37193.5|37173.5|37191|37171|37201|37181|37191|37171|41
1698987300000|2023-11-03 04:55:00|37186|37166|37189.2|37169.2|37199.2|37179.2|37184.2|37164.2|54
1698987600000|2023-11-03 05:00:00|37191|37171|37194.9|37174.9|37221|37201|37189.2|37169.2|143
1698987900000|2023-11-03 05:05:00|37196.7|37176.7|37209.2|37189.2|37214.2|37194.2|37189.2|37169.2|38
1698988200000|2023-11-03 05:10:00|37211.1|37191.1|37194.2|37174.2|37214.2|37194.2|37186.1|37166.1|70
1698988500000|2023-11-03 05:15:00|37189.2|37169.2|37199.2|37179.2|37209.2|37189.2|37187.9|37167.9|59
1698988800000|2023-11-03 05:20:00|37198.6|37178.6|37199.3|37179.3|37201.1|37181.1|37184.2|37164.2|37
1698989100000|2023-11-03 05:25:00|37201.1|37181.1|37199.3|37179.3|37211.1|37191.1|37199.3|37179.3|66
1698989400000|2023-11-03 05:30:00|37201.1|37181.1|37239.3|37219.3|37256.1|37236.1|37199.3|37179.3|195
1698989700000|2023-11-03 05:35:00|37238|37218|37239.3|37219.3|37239.3|37219.3|37221.1|37201.1|186
1698990000000|2023-11-03 05:40:00|37237.5|37217.5|37228.7|37208.7|37244.3|37224.3|37217.5|37197.5|160
1698990300000|2023-11-03 05:45:00|37228|37208|37244.3|37224.3|37244.3|37224.3|37224.3|37204.3|112
1698990600000|2023-11-03 05:50:00|37241.8|37221.8|37247.5|37227.5|37257.5|37237.5|37239.3|37219.3|182
1698990900000|2023-11-03 05:55:00|37250|37230|37244.4|37224.4|37257.5|37237.5|37244.3|37224.3|57
1698991200000|2023-11-03 06:00:00|37245|37225|37234.4|37214.4|37254.4|37234.4|37224.4|37204.4|133
1698991500000|2023-11-03 06:05:00|37236.2|37216.2|37219.4|37199.4|37239.4|37219.4|37216.2|37196.2|144
1698991800000|2023-11-03 06:10:00|37221.2|37201.2|37229.4|37209.4|37232.5|37212.5|37216.2|37196.2|60
1698992100000|2023-11-03 06:15:00|37224.4|37204.4|37209.4|37189.4|37229.4|37209.4|37207.6|37187.6|116
1698992400000|2023-11-03 06:20:00|37213.1|37193.1|37181.9|37161.9|37213.1|37193.1|37179.4|37159.4|105
1698992700000|2023-11-03 06:25:00|37182.6|37162.6|37182.6|37162.6|37187.6|37167.6|37170.1|37150.1|130
1698993000000|2023-11-03 06:30:00|37181.9|37161.9|37194.4|37174.4|37201.9|37181.9|37172.6|37152.6|171
1698993300000|2023-11-03 06:35:00|37196.3|37176.3|37202.6|37182.6|37204.5|37184.5|37189.4|37169.4|104
1698993600000|2023-11-03 06:40:00|37199.5|37179.5|37207.6|37187.6|37214.5|37194.5|37199.5|37179.5|56
1698993900000|2023-11-03 06:45:00|37202.6|37182.6|37209.5|37189.5|37214.5|37194.5|37199.5|37179.5|36
1698994200000|2023-11-03 06:50:00|37210.1|37190.1|37219.5|37199.5|37224.5|37204.5|37207.6|37187.6|131
1698994500000|2023-11-03 06:55:00|37224.5|37204.5|37189.5|37169.5|37232|37212|37184.5|37164.5|148
1698994800000|2023-11-03 07:00:00|37187.7|37167.7|37175.2|37155.2|37197.7|37177.7|37154.5|37134.5|183
1698995100000|2023-11-03 07:05:00|37179.5|37159.5|37237|37217|37249.5|37229.5|37174.5|37154.5|182
1698995400000|2023-11-03 07:10:00|37234.5|37214.5|37252.7|37232.7|37267.7|37247.7|37230.2|37210.2|156
1698995700000|2023-11-03 07:15:00|37250.2|37230.2|37257.7|37237.7|37259.6|37239.6|37227.7|37207.7|212
1698996000000|2023-11-03 07:20:00|37262.7|37242.7|37280.2|37260.2|37282.7|37262.7|37259.6|37239.6|132
1698996300000|2023-11-03 07:25:00|37279.6|37259.6|37297.7|37277.7|37302.7|37282.7|37279.6|37259.6|110
1698996600000|2023-11-03 07:30:00|37296.4|37276.4|37290.3|37270.3|37299.6|37279.6|37282.7|37262.7|155
1698996900000|2023-11-03 07:35:00|37290.9|37270.9|37272.8|37252.8|37292.8|37272.8|37254.6|37234.6|106
1698997200000|2023-11-03 07:40:00|37270.9|37250.9|37252.8|37232.8|37270.9|37250.9|37239.6|37219.6|99
1698997500000|2023-11-03 07:45:00|37252.1|37232.1|37232.8|37212.8|37254.6|37234.6|37224.6|37204.6|169
1698997800000|2023-11-03 07:50:00|37224|37204|37192.8|37172.8|37224|37204|37190.3|37170.3|174
1698998100000|2023-11-03 07:55:00|37191.5|37171.5|37194.7|37174.7|37199.7|37179.7|37164.7|37144.7|178
1698998400000|2023-11-03 08:00:00|37199.7|37179.7|37199.7|37179.7|37264.7|37244.7|37190.3|37170.3|337
1698998700000|2023-11-03 08:05:00|37201.5|37181.5|37226.5|37206.5|37261.5|37241.5|37192.2|37172.2|192
1698999000000|2023-11-03 08:10:00|37224.7|37204.7|37244.7|37224.7|37274.7|37254.7|37224.7|37204.7|167
1698999300000|2023-11-03 08:15:00|37244.1|37224.1|37241.6|37221.6|37259.7|37239.7|37209.7|37189.7|102
1698999600000|2023-11-03 08:20:00|37239.7|37219.7|37242.8|37222.8|37259.1|37239.1|37223.4|37203.4|218
1698999900000|2023-11-03 08:25:00|37239.1|37219.1|37208.5|37188.5|37245.9|37225.9|37198.5|37178.5|67
1699000200000|2023-11-03 08:30:00|37207.8|37187.8|37183.5|37163.5|37213.5|37193.5|37183.5|37163.5|101
1699000500000|2023-11-03 08:35:00|37186.6|37166.6|37190.3|37170.3|37223.5|37203.5|37184.1|37164.1|73
1699000800000|2023-11-03 08:40:00|37188.5|37168.5|37188.5|37168.5|37193.5|37173.5|37166.6|37146.6|129
1699001100000|2023-11-03 08:45:00|37186.6|37166.6|37218.5|37198.5|37236|37216|37183.5|37163.5|131
1699001400000|2023-11-03 08:50:00|37217.2|37197.2|37203.5|37183.5|37231|37211|37198.5|37178.5|96
1699001700000|2023-11-03 08:55:00|37198.5|37178.5|37181.7|37161.7|37223.5|37203.5|37181.7|37161.7|142
1699002000000|2023-11-03 09:00:00|37180.4|37160.4|36993.5|36973.5|37180.4|37160.4|36983.5|36963.5|1227
1699002300000|2023-11-03 09:05:00|36987.9|36967.9|36914.1|36894.1|37000.4|36980.4|36906.6|36886.6|973
1699002600000|2023-11-03 09:10:00|36912.3|36892.3|36932.3|36912.3|36942.3|36922.3|36869.7|36849.7|858
1699002900000|2023-11-03 09:15:00|36931.6|36911.6|36882.3|36862.3|36932.3|36912.3|36872.3|36852.3|544
1699003200000|2023-11-03 09:20:00|36881.6|36861.6|36854.2|36834.2|36889.8|36869.8|36839.1|36819.1|629
1699003500000|2023-11-03 09:25:00|36855.5|36835.5|36837.3|36817.3|36857.3|36837.3|36832.3|36812.3|296
1699003800000|2023-11-03 09:30:00|36839.2|36819.2|36852.3|36832.3|36877.3|36857.3|36832.3|36812.3|402
1699004100000|2023-11-03 09:35:00|36849.2|36829.2|36819.2|36799.2|36872.3|36852.3|36811|36791|294
1699004400000|2023-11-03 09:40:00|36821.7|36801.7|36842.4|36822.4|36852.4|36832.4|36817.4|36797.4|194
1699004700000|2023-11-03 09:45:00|36847.4|36827.4|36857.4|36837.4|36867.4|36847.4|36834.9|36814.9|173
1699005000000|2023-11-03 09:50:00|36856.1|36836.1|36858.7|36838.7|36862.4|36842.4|36845.5|36825.5|176
1699005300000|2023-11-03 09:55:00|36858|36838|36832.4|36812.4|36865.5|36845.5|36830.5|36810.5|110
1699005600000|2023-11-03 10:00:00|36827.4|36807.4|36852.4|36832.4|36854.9|36834.9|36808.7|36788.7|255
1699005900000|2023-11-03 10:05:00|36847.4|36827.4|36893.7|36873.7|36893.7|36873.7|36847.4|36827.4|261
1699006200000|2023-11-03 10:10:00|36890.6|36870.6|36893.1|36873.1|36898.7|36878.7|36874.4|36854.4|214
1699006500000|2023-11-03 10:15:00|36892.4|36872.4|36915.6|36895.6|36936.9|36916.9|36888.7|36868.7|321
1699006800000|2023-11-03 10:20:00|36913.7|36893.7|36858.1|36838.1|36913.7|36893.7|36848.8|36828.8|132
1699007100000|2023-11-03 10:25:00|36855.6|36835.6|36833.8|36813.8|36860.6|36840.6|36833.8|36813.8|108
1699007400000|2023-11-03 10:30:00|36831.9|36811.9|36878.8|36858.8|36883.8|36863.8|36831.9|36811.9|138
1699007700000|2023-11-03 10:35:00|36875.6|36855.6|36878.8|36858.8|36880.6|36860.6|36870.6|36850.6|107
1699008000000|2023-11-03 10:40:00|36880.7|36860.7|36910.7|36890.7|36915.7|36895.7|36875.7|36855.7|97
1699008300000|2023-11-03 10:45:00|36908.8|36888.8|36903.8|36883.8|36910.7|36890.7|36890.7|36870.7|92
1699008600000|2023-11-03 10:50:00|36903.2|36883.2|36918.8|36898.8|36918.8|36898.8|36898.8|36878.8|104
1699008900000|2023-11-03 10:55:00|36913.8|36893.8|36883.9|36863.9|36918.8|36898.8|36878.9|36858.9|105
1699009200000|2023-11-03 11:00:00|36883.2|36863.2|36908.9|36888.9|36908.9|36888.9|36878.2|36858.2|103
1699009500000|2023-11-03 11:05:00|36907|36887|36895.7|36875.7|36908.9|36888.9|36892.6|36872.6|108
1699009800000|2023-11-03 11:10:00|36897.6|36877.6|36895.7|36875.7|36908.2|36888.2|36883.9|36863.9|122
1699010100000|2023-11-03 11:15:00|36893.9|36873.9|36918.9|36898.9|36920.8|36900.8|36893.9|36873.9|129
1699010400000|2023-11-03 11:20:00|36918.3|36898.3|36926.4|36906.4|36938.9|36918.9|36915.8|36895.8|179
1699010700000|2023-11-03 11:25:00|36928.3|36908.3|36948.9|36928.9|36962.1|36942.1|36925.8|36905.8|221
1699011000000|2023-11-03 11:30:00|36943.9|36923.9|36957.1|36937.1|36957.1|36937.1|36933.9|36913.9|115
1699011300000|2023-11-03 11:35:00|36955.8|36935.8|36927.1|36907.1|36955.8|36935.8|36920.8|36900.8|188
1699011600000|2023-11-03 11:40:00|36926.5|36906.5|36905.8|36885.8|36926.5|36906.5|36900.8|36880.8|172
1699011900000|2023-11-03 11:45:00|36902.7|36882.7|36922.7|36902.7|36922.7|36902.7|36882.7|36862.7|197
1699012200000|2023-11-03 11:50:00|36920.2|36900.2|36897.7|36877.7|36920.2|36900.2|36877.7|36857.7|127
1699012500000|2023-11-03 11:55:00|36902.7|36882.7|36932.7|36912.7|36937.7|36917.7|36902.1|36882.1|175
1699012800000|2023-11-03 12:00:00|36935.9|36915.9|36932.2|36912.2|36948.4|36928.4|36924|36904|263
1699013100000|2023-11-03 12:05:00|36936.5|36916.5|36912.2|36892.2|36947.2|36927.2|36899|36879|336
1699013400000|2023-11-03 12:10:00|36920.9|36900.9|36924.6|36904.6|36991.5|36971.5|36907.8|36887.8|666
1699013700000|2023-11-03 12:15:00|36922.8|36902.8|36871.5|36851.5|36924.6|36904.6|36864|36844|640
1699014000000|2023-11-03 12:20:00|36873.3|36853.3|36875.2|36855.2|36886.5|36866.5|36840.2|36820.2|758
1699014300000|2023-11-03 12:25:00|36872.7|36852.7|36914.6|36894.6|36918.4|36898.4|36872.1|36852.1|349
1699014600000|2023-11-03 12:30:00|36912.7|36892.7|37071.5|37051.5|37091.5|37071.5|36910.9|36890.9|1558
1699014900000|2023-11-03 12:35:00|37077.8|37057.8|37069.7|37049.7|37084.7|37064.7|37031.5|37011.5|733
1699015200000|2023-11-03 12:40:00|37071|37051|37126.6|37106.6|37126.6|37106.6|37049.7|37029.7|652
1699015500000|2023-11-03 12:45:00|37128.4|37108.4|37149.7|37129.7|37166.6|37146.6|37124.7|37104.7|884
1699015800000|2023-11-03 12:50:00|37151.6|37131.6|37139.1|37119.1|37154.7|37134.7|37123.4|37103.4|578
1699016100000|2023-11-03 12:55:00|37141.6|37121.6|37131.6|37111.6|37146.6|37126.6|37111.6|37091.6|545
1699016400000|2023-11-03 13:00:00|37129.7|37109.7|37047.2|37027.2|37138.5|37118.5|37025.3|37005.3|1567
1699016700000|2023-11-03 13:05:00|37047.8|37027.8|37051.6|37031.6|37082.2|37062.2|37037.8|37017.8|533
1699017000000|2023-11-03 13:10:00|37050.3|37030.3|37039.1|37019.1|37057.2|37037.2|37004.1|36984.1|568
1699017300000|2023-11-03 13:15:00|37040.9|37020.9|37060.9|37040.9|37079.1|37059.1|37030.9|37010.9|316
1699017600000|2023-11-03 13:20:00|37055.9|37035.9|36994.1|36974.1|37064.1|37044.1|36989.7|36969.7|478
1699017900000|2023-11-03 13:25:00|36991|36971|36984.1|36964.1|37004.1|36984.1|36961|36941|625
1699018200000|2023-11-03 13:30:00|36985.4|36965.4|37037.9|37017.9|37058.6|37038.6|36982.3|36962.3|780
1699018500000|2023-11-03 13:35:00|37036.1|37016.1|37082.3|37062.3|37085.4|37065.4|37033.6|37013.6|340
1699018800000|2023-11-03 13:40:00|37082.9|37062.9|37144.9|37124.9|37187.9|37167.9|37065.4|37045.4|1175
1699019100000|2023-11-03 13:45:00|37146.2|37126.2|37199.9|37179.9|37219.9|37199.9|37146.2|37126.2|1135
1699019400000|2023-11-03 13:50:00|37201.7|37181.7|37229.9|37209.9|37229.9|37209.9|37196.7|37176.7|818
1699019700000|2023-11-03 13:55:00|37231.8|37211.8|37235.6|37215.6|37251.2|37231.2|37211.2|37191.2|850
1699020000000|2023-11-03 14:00:00|37236.8|37216.8|37201.2|37181.2|37288.7|37268.7|37198.1|37178.1|1175
1699020300000|2023-11-03 14:05:00|37204.9|37184.9|37181.8|37161.8|37236.2|37216.2|37164.9|37144.9|550
1699020600000|2023-11-03 14:10:00|37179.9|37159.9|37136.8|37116.8|37204.9|37184.9|37136.8|37116.8|498
1699020900000|2023-11-03 14:15:00|37138.7|37118.7|37136.8|37116.8|37149.3|37129.3|37096.8|37076.8|488
1699021200000|2023-11-03 14:20:00|37138.7|37118.7|37190|37170|37206.8|37186.8|37123.7|37103.7|396
1699021500000|2023-11-03 14:25:00|37191.8|37171.8|37110.6|37090.6|37202.5|37182.5|37087.4|37067.4|661
1699021800000|2023-11-03 14:30:00|37108.7|37088.7|37072.4|37052.4|37148.1|37128.1|37062.4|37042.4|421
1699022100000|2023-11-03 14:35:00|37070.6|37050.6|37100.6|37080.6|37112.4|37092.4|37058.1|37038.1|454
1699022400000|2023-11-03 14:40:00|37102.5|37082.5|37108.1|37088.1|37110|37090|37060.6|37040.6|385
1699022700000|2023-11-03 14:45:00|37108.7|37088.7|37113.8|37093.8|37123.8|37103.8|37068.8|37048.8|277
1699023000000|2023-11-03 14:50:00|37113.1|37093.1|37128.8|37108.8|37145.6|37125.6|37083.1|37063.1|815
1699023300000|2023-11-03 14:55:00|37130.6|37110.6|37171.9|37151.9|37171.9|37151.9|37126.3|37106.3|258
1699023600000|2023-11-03 15:00:00|37172.6|37152.6|37155.1|37135.1|37184.4|37164.4|37145.1|37125.1|267
1699023900000|2023-11-03 15:05:00|37156.9|37136.9|37162|37142|37172|37152|37149.4|37129.4|223
1699024200000|2023-11-03 15:10:00|37160.1|37140.1|37159.5|37139.5|37170.1|37150.1|37132|37112|201
1699024500000|2023-11-03 15:15:00|37160.1|37140.1|37142|37122|37167|37147|37137|37117|227
1699024800000|2023-11-03 15:20:00|37143.8|37123.8|37170.1|37150.1|37172|37152|37135.1|37115.1|175
1699025100000|2023-11-03 15:25:00|37168.9|37148.9|37187|37167|37202|37182|37160.1|37140.1|285
1699025400000|2023-11-03 15:30:00|37189.5|37169.5|37197|37177|37208.9|37188.9|37182|37162|330
1699025700000|2023-11-03 15:35:00|37198.9|37178.9|37162|37142|37198.9|37178.9|37157|37137|202
1699026000000|2023-11-03 15:40:00|37160.2|37140.2|37158.9|37138.9|37162.1|37142.1|37147|37127|179
1699026300000|2023-11-03 15:45:00|37159.6|37139.6|37132.1|37112.1|37165.2|37145.2|37119.6|37099.6|323
1699026600000|2023-11-03 15:50:00|37133.9|37113.9|37167.1|37147.1|37169.6|37149.6|37133.9|37113.9|216
1699026900000|2023-11-03 15:55:00|37164.6|37144.6|37147.1|37127.1|37177.1|37157.1|37147.1|37127.1|241
1699027200000|2023-11-03 16:00:00|37149|37129|37157.1|37137.1|37170.2|37150.2|37147.1|37127.1|188
1699027500000|2023-11-03 16:05:00|37155.3|37135.3|37127.1|37107.1|37157.1|37137.1|37124|37104|219
1699027800000|2023-11-03 16:10:00|37124.6|37104.6|37117.1|37097.1|37132.1|37112.1|37107.1|37087.1|312
1699028100000|2023-11-03 16:15:00|37119|37099|37122.2|37102.2|37129|37109|37109|37089|125
1699028400000|2023-11-03 16:20:00|37119.7|37099.7|37102.2|37082.2|37122.2|37102.2|37102.2|37082.2|208
1699028700000|2023-11-03 16:25:00|37104|37084|37097.2|37077.2|37117.2|37097.2|37097.2|37077.2|204
1699029000000|2023-11-03 16:30:00|37099|37079|37097.2|37077.2|37102.2|37082.2|37077.2|37057.2|351
1699029300000|2023-11-03 16:35:00|37099.1|37079.1|37067.2|37047.2|37109.1|37089.1|37054.1|37034.1|450
1699029600000|2023-11-03 16:40:00|37072.2|37052.2|37102.2|37082.2|37104.1|37084.1|37062.2|37042.2|297
1699029900000|2023-11-03 16:45:00|37104.1|37084.1|37114.1|37094.1|37119.1|37099.1|37092.2|37072.2|352
1699030200000|2023-11-03 16:50:00|37114.7|37094.7|37104.1|37084.1|37125.4|37105.4|37094.1|37074.1|433
1699030500000|2023-11-03 16:55:00|37109.1|37089.1|37102.3|37082.3|37114.1|37094.1|37079.1|37059.1|1060
1699030800000|2023-11-03 17:00:00|37100.4|37080.4|37100.4|37080.4|37102.3|37082.3|37045.4|37025.4|257
1699031100000|2023-11-03 17:05:00|37099.8|37079.8|37089.2|37069.2|37114.8|37094.8|37082.9|37062.9|77
1699031400000|2023-11-03 17:10:00|37087.3|37067.3|37069.8|37049.8|37089.8|37069.8|37050.4|37030.4|103
1699031700000|2023-11-03 17:15:00|37070.4|37050.4|37060.5|37040.5|37079.8|37059.8|37054.8|37034.8|84
1699032000000|2023-11-03 17:20:00|37062.3|37042.3|37053|37033|37064.2|37044.2|37049.2|37029.2|115
1699032300000|2023-11-03 17:25:00|37054.8|37034.8|37059.8|37039.8|37062.3|37042.3|37047.3|37027.3|92
1699032600000|2023-11-03 17:30:00|37059.2|37039.2|37079.2|37059.2|37079.2|37059.2|37057.3|37037.3|65
1699032900000|2023-11-03 17:35:00|37079.9|37059.9|37069.2|37049.2|37087.4|37067.4|37064.2|37044.2|73
1699033200000|2023-11-03 17:40:00|37064.2|37044.2|37044.3|37024.3|37074.2|37054.2|37034.9|37014.9|186
1699033500000|2023-11-03 17:45:00|37042.4|37022.4|37046.8|37026.8|37049.3|37029.3|37037.4|37017.4|57
1699033800000|2023-11-03 17:50:00|37044.9|37024.9|37062.4|37042.4|37062.4|37042.4|37042.4|37022.4|100
1699034100000|2023-11-03 17:55:00|37059.9|37039.9|37077.4|37057.4|37077.4|37057.4|37059.3|37039.3|75
1699034400000|2023-11-03 18:00:00|37079.3|37059.3|37060.6|37040.6|37080.6|37060.6|37057.4|37037.4|62
1699034700000|2023-11-03 18:05:00|37059.9|37039.9|37065.6|37045.6|37075|37055|37054.9|37034.9|52
1699035000000|2023-11-03 18:10:00|37067.5|37047.5|37067.5|37047.5|37070.6|37050.6|37057.5|37037.5|36
1699035300000|2023-11-03 18:15:00|37068.1|37048.1|37060.6|37040.6|37070|37050|37057.5|37037.5|16
1699035600000|2023-11-03 18:20:00|37060|37040|37062.5|37042.5|37072.5|37052.5|37057.5|37037.5|49
1699035900000|2023-11-03 18:25:00|37060|37040|37075|37055|37075|37055|37055|37035|82
1699036200000|2023-11-03 18:30:00|37074.4|37054.4|37077.5|37057.5|37080|37060|37070.7|37050.7|29
1699036500000|2023-11-03 18:35:00|37080|37060|37072.5|37052.5|37080.7|37060.7|37072.5|37052.5|21
1699036800000|2023-11-03 18:40:00|37074.4|37054.4|37082.6|37062.6|37089.4|37069.4|37072.5|37052.5|69
1699037100000|2023-11-03 18:45:00|37084.4|37064.4|37077.6|37057.6|37087.6|37067.6|37070.7|37050.7|26
1699037400000|2023-11-03 18:50:00|37078.8|37058.8|37092.6|37072.6|37095.1|37075.1|37078.8|37058.8|31
1699037700000|2023-11-03 18:55:00|37093.2|37073.2|37092.6|37072.6|37097.6|37077.6|37085.7|37065.7|20
1699038000000|2023-11-03 19:00:00|37091.3|37071.3|37089.5|37069.5|37092.6|37072.6|37084.5|37064.5|34
1699038300000|2023-11-03 19:05:00|37087.6|37067.6|37079.5|37059.5|37089.5|37069.5|37079.5|37059.5|38
1699038600000|2023-11-03 19:10:00|37080.8|37060.8|37078.3|37058.3|37082.6|37062.6|37072.6|37052.6|42
1699038900000|2023-11-03 19:15:00|37080.1|37060.1|37077.7|37057.7|37082.6|37062.6|37074.5|37054.5|21
1699039200000|2023-11-03 19:20:00|37075.2|37055.2|37077.7|37057.7|37082|37062|37072.7|37052.7|23
1699039500000|2023-11-03 19:25:00|37074.5|37054.5|37072.7|37052.7|37077|37057|37067.7|37047.7|25
1699039800000|2023-11-03 19:30:00|37067.7|37047.7|37062.7|37042.7|37072.7|37052.7|37062.7|37042.7|37
1699040100000|2023-11-03 19:35:00|37063.3|37043.3|37047.7|37027.7|37065.8|37045.8|37047.7|37027.7|79
1699040400000|2023-11-03 19:40:00|37050.8|37030.8|37047.7|37027.7|37057.7|37037.7|37042.7|37022.7|53
1699040700000|2023-11-03 19:45:00|37045.9|37025.9|37025.9|37005.9|37047.7|37027.7|37025.9|37005.9|53
1699041000000|2023-11-03 19:50:00|37023.4|37003.4|37032.7|37012.7|37042.7|37022.7|37023.4|37003.4|112
1699041300000|2023-11-03 19:55:00|37030.9|37010.9|37025.9|37005.9|37040.3|37020.3|37020.9|37000.9|41
1699041600000|2023-11-03 20:00:00|37025.3|37005.3|37030.3|37010.3|37037.8|37017.8|37020.3|37000.3|65
1699041900000|2023-11-03 20:05:00|37030.9|37010.9|37019.7|36999.7|37032.8|37012.8|37019.7|36999.7|43
1699042200000|2023-11-03 20:10:00|37020.3|37000.3|37022.8|37002.8|37027.2|37007.2|37019.7|36999.7|46
1699042500000|2023-11-03 20:15:00|37020.9|37000.9|37019.7|36999.7|37020.9|37000.9|37014.7|36994.7|36
1699042800000|2023-11-03 20:20:00|37021|37001|37022.8|37002.8|37022.8|37002.8|37019.7|36999.7|28
1699043100000|2023-11-03 20:25:00|37017.8|36997.8|37021|37001|37024.1|37004.1|37017.8|36997.8|16
1699043400000|2023-11-03 20:30:00|37022.8|37002.8|37016|36996|37026|37006|37015.4|36995.4|18
1699043700000|2023-11-03 20:35:00|37017.9|36997.9|37017.9|36997.9|37019.7|36999.7|37016|36996|15
1699044000000|2023-11-03 20:40:00|37018.5|36998.5|37020.4|37000.4|37026|37006|37016|36996|48
1699044300000|2023-11-03 20:45:00|37019.8|36999.8|37003.5|36983.5|37019.8|36999.8|37002.9|36982.9|74
1699044600000|2023-11-03 20:50:00|37002.9|36982.9|36998.5|36978.5|37002.9|36982.9|36997.9|36977.9|29
1699044900000|2023-11-03 20:55:00|37001|36981|37007.9|36987.9|37015.4|36995.4|36998.5|36978.5|103
1699225200000|2023-11-05 23:00:00|37034.9|37014.9|37019.9|36999.9|37042.4|37022.4|37014.9|36994.9|236
1699225500000|2023-11-05 23:05:00|37018|36998|37005.5|36985.5|37018|36998|37000.5|36980.5|67
1699225800000|2023-11-05 23:10:00|37003.6|36983.6|36990.5|36970.5|37003.6|36983.6|36985.5|36965.5|91
1699226100000|2023-11-05 23:15:00|36988|36968|36997.4|36977.4|36997.4|36977.4|36985.5|36965.5|25
1699226400000|2023-11-05 23:20:00|36998.6|36978.6|37002.4|36982.4|37003|36983|36998.6|36978.6|17
1699226700000|2023-11-05 23:25:00|37002.5|36982.5|37002.5|36982.5|37002.5|36982.5|37002.5|36982.5|0
1699227000000|2023-11-05 23:30:00|36998.6|36978.6|36999.4|36979.4|37012.5|36992.5|36998.6|36978.6|42
1699227300000|2023-11-05 23:35:00|36998.8|36978.8|36986.3|36966.3|37001.3|36981.3|36981.9|36961.9|331
1699227600000|2023-11-05 23:40:00|36986.9|36966.9|36976.9|36956.9|36986.9|36966.9|36971.3|36951.3|57
1699227900000|2023-11-05 23:45:00|36976.3|36956.3|36981.9|36961.9|36986.4|36966.4|36973.3|36953.3|19
1699228200000|2023-11-05 23:50:00|36981.4|36961.4|36978.9|36958.9|36981.9|36961.9|36978.3|36958.3|30
1699228500000|2023-11-05 23:55:00|36981.4|36961.4|36967|36947|36981.4|36961.4|36966.4|36946.4|27
1699228800000|2023-11-06 00:00:00|36967.5|36947.5|36958.9|36938.9|36975.2|36955.2|36955.8|36935.8|107
1699229100000|2023-11-06 00:05:00|36958.3|36938.3|36963.3|36943.3|36971.4|36951.4|36958.3|36938.3|69
1699229400000|2023-11-06 00:10:00|36960.3|36940.3|36973.4|36953.4|36980.3|36960.3|36960.3|36940.3|103
1699229700000|2023-11-06 00:15:00|36975.3|36955.3|36986.4|36966.4|36986.4|36966.4|36973.4|36953.4|50
1699230000000|2023-11-06 00:20:00|36988.4|36968.4|36988.4|36968.4|37000.3|36980.3|36988.4|36968.4|67
1699230300000|2023-11-06 00:25:00|36990.3|36970.3|37000.3|36980.3|37005.3|36985.3|36988.4|36968.4|82
1699230600000|2023-11-06 00:30:00|37000.9|36980.9|37010.3|36990.3|37010.3|36990.3|37000.3|36980.3|29
1699230900000|2023-11-06 00:35:00|37015.3|36995.3|37024.8|37004.8|37030.3|37010.3|37015.3|36995.3|84
1699231200000|2023-11-06 00:40:00|37022.8|37002.8|37030.4|37010.4|37030.4|37010.4|37015.4|36995.4|74
1699231500000|2023-11-06 00:45:00|37035.4|37015.4|37035.4|37015.4|37040.4|37020.4|37025.4|37005.4|58
1699231800000|2023-11-06 00:50:00|37030.4|37010.4|37040.4|37020.4|37040.4|37020.4|37030.4|37010.4|52
1699232100000|2023-11-06 00:55:00|37041.5|37021.5|37066.6|37046.6|37078.5|37058.5|37040.4|37020.4|229
1699232400000|2023-11-06 01:00:00|37061.6|37041.6|37067.3|37047.3|37093.5|37073.5|37052.3|37032.3|860
1699232700000|2023-11-06 01:05:00|37066.2|37046.2|37072.4|37052.4|37080.4|37060.4|37062.3|37042.3|188
1699233000000|2023-11-06 01:10:00|37071.2|37051.2|37069.9|37049.9|37082.4|37062.4|37050.4|37030.4|207
1699233300000|2023-11-06 01:15:00|37069.3|37049.3|37058.5|37038.5|37080.4|37060.4|37029.3|37009.3|202
1699233600000|2023-11-06 01:20:00|37053.5|37033.5|37020.5|37000.5|37058.5|37038.5|37017.4|36997.4|176
1699233900000|2023-11-06 01:25:00|37022.4|37002.4|37073|37053|37077.4|37057.4|37020.5|37000.5|149
1699234200000|2023-11-06 01:30:00|37075.5|37055.5|37097.4|37077.4|37107.4|37087.4|37072.4|37052.4|194
1699234500000|2023-11-06 01:35:00|37098|37078|37110.5|37090.5|37120.5|37100.5|37075.5|37055.5|164
1699234800000|2023-11-06 01:40:00|37112.4|37092.4|37093|37073|37115.5|37095.5|37085.5|37065.5|143
1699235100000|2023-11-06 01:45:00|37090.5|37070.5|37131.1|37111.1|37158.6|37138.6|37087.5|37067.5|205
1699235400000|2023-11-06 01:50:00|37131.7|37111.7|37136.7|37116.7|37151.7|37131.7|37111.7|37091.7|160
1699235700000|2023-11-06 01:55:00|37136.1|37116.1|37141.7|37121.7|37154.2|37134.2|37121.7|37101.7|117
1699236000000|2023-11-06 02:00:00|37139.8|37119.8|37201.7|37181.7|37206.7|37186.7|37139.8|37119.8|264
1699236300000|2023-11-06 02:05:00|37191.7|37171.7|37166.7|37146.7|37196.7|37176.7|37166.7|37146.7|112
1699236600000|2023-11-06 02:10:00|37164.8|37144.8|37184.8|37164.8|37192.9|37172.9|37161.8|37141.8|80
1699236900000|2023-11-06 02:15:00|37184.3|37164.3|37176.8|37156.8|37196.8|37176.8|37169.8|37149.8|111
1699237200000|2023-11-06 02:20:00|37177.4|37157.4|37181.8|37161.8|37191.8|37171.8|37174.9|37154.9|68
1699237500000|2023-11-06 02:25:00|37177.4|37157.4|37189.9|37169.9|37192.4|37172.4|37174.9|37154.9|50
1699237800000|2023-11-06 02:30:00|37191.8|37171.8|37186.8|37166.8|37204.9|37184.9|37174.9|37154.9|105
1699238100000|2023-11-06 02:35:00|37184.9|37164.9|37196.8|37176.8|37202.4|37182.4|37176.8|37156.8|81
1699238400000|2023-11-06 02:40:00|37194.9|37174.9|37186.8|37166.8|37212.4|37192.4|37186.8|37166.8|76
1699238700000|2023-11-06 02:45:00|37188|37168|37149.4|37129.4|37191.8|37171.8|37146.9|37126.9|80
1699239000000|2023-11-06 02:50:00|37149.9|37129.9|37168.8|37148.8|37179.4|37159.4|37149.9|37129.9|125
1699239300000|2023-11-06 02:55:00|37171.9|37151.9|37186.9|37166.9|37191.9|37171.9|37171.9|37151.9|54
1699239600000|2023-11-06 03:00:00|37186.3|37166.3|37225|37205|37225|37205|37181.3|37161.3|170
1699239900000|2023-11-06 03:05:00|37226.9|37206.9|37230|37210|37231.9|37211.9|37211.9|37191.9|193
1699240200000|2023-11-06 03:10:00|37235|37215|37211.9|37191.9|37245|37225|37209.4|37189.4|152
1699240500000|2023-11-06 03:15:00|37215|37195|37216.9|37196.9|37241.9|37221.9|37210|37190|113
1699240800000|2023-11-06 03:20:00|37217.5|37197.5|37210|37190|37217.5|37197.5|37195.6|37175.6|88
1699241100000|2023-11-06 03:25:00|37209.5|37189.5|37217|37197|37225|37205|37205|37185|73
1699241400000|2023-11-06 03:30:00|37218.9|37198.9|37232|37212|37240.1|37220.1|37212|37192|134
1699241700000|2023-11-06 03:35:00|37232.6|37212.6|37227|37207|37235.1|37215.1|37222|37202|47
1699242000000|2023-11-06 03:40:00|37224.5|37204.5|37207.6|37187.6|37225.1|37205.1|37207|37187|41
1699242300000|2023-11-06 03:45:00|37208.2|37188.2|37222|37202|37227|37207|37208.2|37188.2|16
1699242600000|2023-11-06 03:50:00|37222.6|37202.6|37227|37207|37232|37212|37219|37199|34
1699242900000|2023-11-06 03:55:00|37224|37204|37232.1|37212.1|37232.1|37212.1|37222|37202|17
1699243200000|2023-11-06 04:00:00|37229.6|37209.6|37240.1|37220.1|37240.1|37220.1|37227.1|37207.1|65
1699243500000|2023-11-06 04:05:00|37247.1|37227.1|37275.2|37255.2|37275.2|37255.2|37245.1|37225.1|139
1699243800000|2023-11-06 04:10:00|37273.2|37253.2|37275.2|37255.2|37280.2|37260.2|37272.1|37252.1|49
1699244100000|2023-11-06 04:15:00|37272.7|37252.7|37280.2|37260.2|37282.1|37262.1|37272.1|37252.1|32
1699244400000|2023-11-06 04:20:00|37277.7|37257.7|37280.2|37260.2|37280.2|37260.2|37274.6|37254.6|11
1699244700000|2023-11-06 04:25:00|37282.1|37262.1|37292.1|37272.1|37292.1|37272.1|37280.2|37260.2|50
1699245000000|2023-11-06 04:30:00|37293.3|37273.3|37303.3|37283.3|37325.8|37305.8|37290.2|37270.2|171
1699245300000|2023-11-06 04:35:00|37305.2|37285.2|37295.8|37275.8|37305.2|37285.2|37295.2|37275.2|35
1699245600000|2023-11-06 04:40:00|37297.7|37277.7|37290.2|37270.2|37300.2|37280.2|37285.2|37265.2|77
1699245900000|2023-11-06 04:45:00|37293.3|37273.3|37270.3|37250.3|37293.3|37273.3|37270.3|37250.3|80
1699246200000|2023-11-06 04:50:00|37265.3|37245.3|37263.3|37243.3|37268.3|37248.3|37258.3|37238.3|77
1699246500000|2023-11-06 04:55:00|37260.3|37240.3|37263.4|37243.4|37268.4|37248.4|37260.3|37240.3|36
1699246800000|2023-11-06 05:00:00|37265.3|37245.3|37248.4|37228.4|37268.4|37248.4|37248.4|37228.4|106
1699247100000|2023-11-06 05:05:00|37248.9|37228.9|37263.4|37243.4|37273.4|37253.4|37248.9|37228.9|62
1699247400000|2023-11-06 05:10:00|37265.3|37245.3|37268.4|37248.4|37273.4|37253.4|37261.5|37241.5|36
1699247700000|2023-11-06 05:15:00|37269.5|37249.5|37263.4|37243.4|37283.4|37263.4|37258.4|37238.4|93
1699248000000|2023-11-06 05:20:00|37262.8|37242.8|37258.4|37238.4|37263.4|37243.4|37253.4|37233.4|32
1699248300000|2023-11-06 05:25:00|37253.4|37233.4|37260.4|37240.4|37265.4|37245.4|37248.4|37228.4|98
1699248600000|2023-11-06 05:30:00|37263.4|37243.4|37268.5|37248.5|37278.4|37258.4|37251.5|37231.5|259
1699248900000|2023-11-06 05:35:00|37266.5|37246.5|37278.5|37258.5|37286.5|37266.5|37256.5|37236.5|178
1699249200000|2023-11-06 05:40:00|37276.5|37256.5|37231.6|37211.6|37291.5|37271.5|37226|37206|294
1699249500000|2023-11-06 05:45:00|37224.6|37204.6|37240.4|37220.4|37241.6|37221.6|37206.6|37186.6|337
1699249800000|2023-11-06 05:50:00|37238.5|37218.5|37253.5|37233.5|37253.5|37233.5|37223.5|37203.5|145
1699250100000|2023-11-06 05:55:00|37254.1|37234.1|37233.5|37213.5|37268.5|37248.5|37233.5|37213.5|162
1699250400000|2023-11-06 06:00:00|37228.5|37208.5|37278.5|37258.5|37278.5|37258.5|37228.5|37208.5|133
1699250700000|2023-11-06 06:05:00|37283.5|37263.5|37263.6|37243.6|37283.5|37263.5|37258.5|37238.5|104
1699251000000|2023-11-06 06:10:00|37264.7|37244.7|37223.6|37203.6|37266.6|37246.6|37218.6|37198.6|127
1699251300000|2023-11-06 06:15:00|37221.1|37201.1|37216.6|37196.6|37233.6|37213.6|37198.6|37178.6|155
1699251600000|2023-11-06 06:20:00|37218.6|37198.6|37193.6|37173.6|37226.6|37206.6|37188.6|37168.6|156
1699251900000|2023-11-06 06:25:00|37196.7|37176.7|37196.7|37176.7|37208.6|37188.6|37181.7|37161.7|164
1699252200000|2023-11-06 06:30:00|37201.7|37181.7|37241.1|37221.1|37241.7|37221.7|37201.7|37181.7|128
1699252500000|2023-11-06 06:35:00|37243.6|37223.6|37238.1|37218.1|37243.6|37223.6|37215.6|37195.6|87
1699252800000|2023-11-06 06:40:00|37238.6|37218.6|37233.6|37213.6|37240.6|37220.6|37228.6|37208.6|65
1699253100000|2023-11-06 06:45:00|37233.1|37213.1|37238.7|37218.7|37238.7|37218.7|37223.6|37203.6|58
1699253400000|2023-11-06 06:50:00|37237.5|37217.5|37230.6|37210.6|37238.7|37218.7|37218.7|37198.7|106
1699253700000|2023-11-06 06:55:00|37228.7|37208.7|37230.6|37210.6|37245.6|37225.6|37220.6|37200.6|271
1699254000000|2023-11-06 07:00:00|37227.6|37207.6|37183.7|37163.7|37228.1|37208.1|37178.7|37158.7|152
1699254300000|2023-11-06 07:05:00|37184.3|37164.3|37161.8|37141.8|37193.7|37173.7|37151.8|37131.8|174
1699254600000|2023-11-06 07:10:00|37163.7|37143.7|37168.7|37148.7|37183.7|37163.7|37158.7|37138.7|129
1699254900000|2023-11-06 07:15:00|37173.7|37153.7|37173.7|37153.7|37181.2|37161.2|37163.7|37143.7|72
1699255200000|2023-11-06 07:20:00|37171.8|37151.8|37173.8|37153.8|37183.7|37163.7|37158.8|37138.8|77
1699255500000|2023-11-06 07:25:00|37173.2|37153.2|37173.8|37153.8|37183.8|37163.8|37168.8|37148.8|90
1699255800000|2023-11-06 07:30:00|37174.9|37154.9|37193.8|37173.8|37195.7|37175.7|37163.8|37143.8|104
1699256100000|2023-11-06 07:35:00|37195.7|37175.7|37226.9|37206.9|37226.9|37206.9|37181.9|37161.9|94
1699256400000|2023-11-06 07:40:00|37226.3|37206.3|37213.8|37193.8|37245.7|37225.7|37208.8|37188.8|119
1699256700000|2023-11-06 07:45:00|37214.4|37194.4|37228.8|37208.8|37238.8|37218.8|37211.9|37191.9|26
1699257000000|2023-11-06 07:50:00|37229.4|37209.4|37213.8|37193.8|37233.8|37213.8|37208.8|37188.8|49
1699257300000|2023-11-06 07:55:00|37212.7|37192.7|37203.9|37183.9|37213.8|37193.8|37188.8|37168.8|195
1699257600000|2023-11-06 08:00:00|37205.8|37185.8|37256.4|37236.4|37270.8|37250.8|37188.9|37168.9|298
1699257900000|2023-11-06 08:05:00|37254.4|37234.4|37280|37260|37280|37260|37211.9|37191.9|236
1699258200000|2023-11-06 08:10:00|37281.9|37261.9|37340|37320|37358.1|37338.1|37280|37260|483
1699258500000|2023-11-06 08:15:00|37341.2|37321.2|37250.6|37230.6|37348.1|37328.1|37240|37220|305
1699258800000|2023-11-06 08:20:00|37251.2|37231.2|37245.1|37225.1|37263.1|37243.1|37238.1|37218.1|195
1699259100000|2023-11-06 08:25:00|37249.5|37229.5|37200.1|37180.1|37250.1|37230.1|37195.1|37175.1|203
1699259400000|2023-11-06 08:30:00|37203.1|37183.1|37209.5|37189.5|37218.1|37198.1|37180.1|37160.1|198
1699259700000|2023-11-06 08:35:00|37210.1|37190.1|37266.2|37246.2|37295.1|37275.1|37210.1|37190.1|174
1699260000000|2023-11-06 08:40:00|37268.2|37248.2|37275.1|37255.1|37280.1|37260.1|37250.1|37230.1|95
1699260300000|2023-11-06 08:45:00|37275.7|37255.7|37279.6|37259.6|37280.1|37260.1|37252|37232|103
1699260600000|2023-11-06 08:50:00|37279|37259|37245.7|37225.7|37280.1|37260.1|37245.1|37225.1|120
1699260900000|2023-11-06 08:55:00|37246.3|37226.3|37255.1|37235.1|37258.2|37238.2|37230.1|37210.1|181
1699261200000|2023-11-06 09:00:00|37260.1|37240.1|37360.2|37340.2|37360.2|37340.2|37255.1|37235.1|478
1699261500000|2023-11-06 09:05:00|37360.7|37340.7|37433.8|37413.8|37456.3|37436.3|37360.2|37340.2|974
1699261800000|2023-11-06 09:10:00|37436.3|37416.3|37456.3|37436.3|37493.8|37473.8|37426.3|37406.3|752
1699262100000|2023-11-06 09:15:00|37456.9|37436.9|37476.3|37456.3|37501.3|37481.3|37451.3|37431.3|427
1699262400000|2023-11-06 09:20:00|37481.3|37461.3|37471.3|37451.3|37501.3|37481.3|37467.5|37447.5|318
1699262700000|2023-11-06 09:25:00|37471.9|37451.9|37421.9|37401.9|37476.3|37456.3|37411.4|37391.4|367
1699263000000|2023-11-06 09:30:00|37421.4|37401.4|37476.4|37456.4|37483.3|37463.3|37418.9|37398.9|298
1699263300000|2023-11-06 09:35:00|37475.8|37455.8|37450.3|37430.3|37483.3|37463.3|37440.2|37420.2|190
1699263600000|2023-11-06 09:40:00|37455.3|37435.3|37455.8|37435.8|37475.3|37455.3|37450.3|37430.3|124
1699263900000|2023-11-06 09:45:00|37457.8|37437.8|37451.4|37431.4|37468.3|37448.3|37430.3|37410.3|207
1699264200000|2023-11-06 09:50:00|37453.3|37433.3|37458.9|37438.9|37466.4|37446.4|37439.5|37419.5|134
1699264500000|2023-11-06 09:55:00|37461.4|37441.4|37471.4|37451.4|37471.4|37451.4|37451.4|37431.4|88
1699264800000|2023-11-06 10:00:00|37474.5|37454.5|37513.4|37493.4|37517|37497|37471.4|37451.4|240
1699265100000|2023-11-06 10:05:00|37515.9|37495.9|37515.9|37495.9|37533.4|37513.4|37493.4|37473.4|211
1699265400000|2023-11-06 10:10:00|37516.5|37496.5|37516.5|37496.5|37526.5|37506.5|37497.6|37477.6|161
1699265700000|2023-11-06 10:15:00|37515.3|37495.3|37506.5|37486.5|37531.5|37511.5|37504.6|37484.6|154
1699266000000|2023-11-06 10:20:00|37508.4|37488.4|37511.5|37491.5|37524|37504|37503.4|37483.4|99
1699266300000|2023-11-06 10:25:00|37512.1|37492.1|37498.5|37478.5|37516.5|37496.5|37491.5|37471.5|151
1699266600000|2023-11-06 10:30:00|37500.4|37480.4|37479.6|37459.6|37508.5|37488.5|37474.6|37454.6|125
1699266900000|2023-11-06 10:35:00|37479|37459|37496.5|37476.5|37499.6|37479.6|37467.7|37447.7|146
1699267200000|2023-11-06 10:40:00|37494.6|37474.6|37466.6|37446.6|37501.5|37481.5|37466.6|37446.6|138
1699267500000|2023-11-06 10:45:00|37471.6|37451.6|37436.6|37416.6|37476.6|37456.6|37428.5|37408.5|173
1699267800000|2023-11-06 10:50:00|37439.6|37419.6|37461.6|37441.6|37471.6|37451.6|37439.6|37419.6|100
1699268100000|2023-11-06 10:55:00|37459.6|37439.6|37459.7|37439.7|37471.6|37451.6|37451.6|37431.6|104
1699268400000|2023-11-06 11:00:00|37459.1|37439.1|37444.7|37424.7|37466.6|37446.6|37444.7|37424.7|130
1699268700000|2023-11-06 11:05:00|37449.7|37429.7|37459.7|37439.7|37466.6|37446.6|37436.6|37416.6|111
1699269000000|2023-11-06 11:10:00|37456.6|37436.6|37466.6|37446.6|37469.7|37449.7|37446.6|37426.6|55
1699269300000|2023-11-06 11:15:00|37464.7|37444.7|37466.7|37446.7|37471.6|37451.6|37456.6|37436.6|53
1699269600000|2023-11-06 11:20:00|37462.2|37442.2|37461.7|37441.7|37466.7|37446.7|37451.7|37431.7|118
1699269900000|2023-11-06 11:25:00|37462.2|37442.2|37449.7|37429.7|37476.7|37456.7|37449.7|37429.7|127
1699270200000|2023-11-06 11:30:00|37452.2|37432.2|37461.7|37441.7|37461.7|37441.7|37449.7|37429.7|72
1699270500000|2023-11-06 11:35:00|37464.8|37444.8|37476.7|37456.7|37481.7|37461.7|37453.6|37433.6|119
1699270800000|2023-11-06 11:40:00|37476.1|37456.1|37443.7|37423.7|37476.7|37456.7|37443.7|37423.7|165
1699271100000|2023-11-06 11:45:00|37428.7|37408.7|37423.7|37403.7|37443.7|37423.7|37423.7|37403.7|120
1699271400000|2023-11-06 11:50:00|37426.2|37406.2|37408.7|37388.7|37434.2|37414.2|37406.7|37386.7|140
1699271700000|2023-11-06 11:55:00|37406.2|37386.2|37400.6|37380.6|37406.2|37386.2|37392.6|37372.6|109
1699272000000|2023-11-06 12:00:00|37398.7|37378.7|37385.6|37365.6|37398.7|37378.7|37383.7|37363.7|112
1699272300000|2023-11-06 12:05:00|37386.8|37366.8|37375.7|37355.7|37390.6|37370.6|37365.7|37345.7|106
1699272600000|2023-11-06 12:10:00|37376.2|37356.2|37350.7|37330.7|37387.6|37367.6|37348.7|37328.7|171
1699272900000|2023-11-06 12:15:00|37345.7|37325.7|37345.7|37325.7|37350.7|37330.7|37340.7|37320.7|102
1699273200000|2023-11-06 12:20:00|37343.7|37323.7|37362.6|37342.6|37365.7|37345.7|37341.2|37321.2|122
1699273500000|2023-11-06 12:25:00|37363.2|37343.2|37355.7|37335.7|37368.8|37348.8|37343.8|37323.8|173
1699273800000|2023-11-06 12:30:00|37354.6|37334.6|37338.2|37318.2|37370.7|37350.7|37335.7|37315.7|290
1699274100000|2023-11-06 12:35:00|37340.7|37320.7|37396.3|37376.3|37398.2|37378.2|37340.7|37320.7|393
1699274400000|2023-11-06 12:40:00|37395.7|37375.7|37365.8|37345.8|37413.8|37393.8|37363.8|37343.8|179
1699274700000|2023-11-06 12:45:00|37363.8|37343.8|37365.8|37345.8|37376.3|37356.3|37352.7|37332.7|113
1699275000000|2023-11-06 12:50:00|37365.2|37345.2|37365.8|37345.8|37385.8|37365.8|37355.8|37335.8|205
1699275300000|2023-11-06 12:55:00|37365.2|37345.2|37355.8|37335.8|37365.8|37345.8|37347.7|37327.7|274
1699275600000|2023-11-06 13:00:00|37349.7|37329.7|37361.4|37341.4|37390.8|37370.8|37345.2|37325.2|641
1699275900000|2023-11-06 13:05:00|37358.9|37338.9|37363.9|37343.9|37373.9|37353.9|37333.9|37313.9|472
1699276200000|2023-11-06 13:10:00|37365.8|37345.8|37395|37375|37400|37380|37362.8|37342.8|762
1699276500000|2023-11-06 13:15:00|37390|37370|37395.8|37375.8|37408.9|37388.9|37385|37365|812
1699276800000|2023-11-06 13:20:00|37397|37377|37432|37412|37453.9|37433.9|37383.9|37363.9|569
1699277100000|2023-11-06 13:25:00|37430.9|37410.9|37428.9|37408.9|37440.9|37420.9|37422.8|37402.8|413
1699277400000|2023-11-06 13:30:00|37433.9|37413.9|37460.9|37440.9|37470.9|37450.9|37433.9|37413.9|363
1699277700000|2023-11-06 13:35:00|37461.4|37441.4|37467.8|37447.8|37484.8|37464.8|37459|37439|712
1699278000000|2023-11-06 13:40:00|37469.8|37449.8|37444.8|37424.8|37482.8|37462.8|37444.8|37424.8|361
1699278300000|2023-11-06 13:45:00|37447.9|37427.9|37462.9|37442.9|37464.8|37444.8|37435.4|37415.4|374
1699278600000|2023-11-06 13:50:00|37464.8|37444.8|37454.8|37434.8|37472.9|37452.9|37442.9|37422.9|732
1699278900000|2023-11-06 13:55:00|37456.8|37436.8|37479.8|37459.8|37482.9|37462.9|37454.8|37434.8|252
1699279200000|2023-11-06 14:00:00|37482.9|37462.9|37514.8|37494.8|37516|37496|37482.9|37462.9|698
1699279500000|2023-11-06 14:05:00|37512.9|37492.9|37449.9|37429.9|37514.8|37494.8|37432.9|37412.9|389
1699279800000|2023-11-06 14:10:00|37446.8|37426.8|37434.9|37414.9|37446.8|37426.8|37422.9|37402.9|252
1699280100000|2023-11-06 14:15:00|37436.8|37416.8|37446.8|37426.8|37461.8|37441.8|37426.8|37406.8|237
1699280400000|2023-11-06 14:20:00|37444.9|37424.9|37493|37473|37493|37473|37439.9|37419.9|276
1699280700000|2023-11-06 14:25:00|37489.9|37469.9|37508|37488|37508|37488|37469.9|37449.9|282
1699281000000|2023-11-06 14:30:00|37504.9|37484.9|37463|37443|37518|37498|37447.4|37427.4|691
1699281300000|2023-11-06 14:35:00|37464.9|37444.9|37443|37423|37479.9|37459.9|37429.9|37409.9|649
1699281600000|2023-11-06 14:40:00|37444.9|37424.9|37472.5|37452.5|37478|37458|37441.9|37421.9|454
1699281900000|2023-11-06 14:45:00|37473|37453|37470|37450|37473|37453|37420|37400|557
1699282200000|2023-11-06 14:50:00|37472.5|37452.5|37427.7|37407.7|37478|37458|37412.7|37392.7|1113
1699282500000|2023-11-06 14:55:00|37428.3|37408.3|37442.8|37422.8|37457.8|37437.8|37419.7|37399.7|1358
1699282800000|2023-11-06 15:00:00|37443.3|37423.3|37420.8|37400.8|37462.8|37442.8|37412.8|37392.8|459
1699283100000|2023-11-06 15:05:00|37422.8|37402.8|37411.7|37391.7|37426.7|37406.7|37409.7|37389.7|957
1699283400000|2023-11-06 15:10:00|37413.6|37393.6|37348.6|37328.6|37414.2|37394.2|37343.6|37323.6|759
1699283700000|2023-11-06 15:15:00|37349.2|37329.2|37384.8|37364.8|37386.7|37366.7|37348.6|37328.6|503
1699284000000|2023-11-06 15:20:00|37386.7|37366.7|37388.7|37368.7|37408.6|37388.6|37376.7|37356.7|531
1699284300000|2023-11-06 15:25:00|37386.2|37366.2|37383.7|37363.7|37393.7|37373.7|37358.7|37338.7|476
1699284600000|2023-11-06 15:30:00|37381.7|37361.7|37363.7|37343.7|37393.7|37373.7|37353.7|37333.7|765
1699284900000|2023-11-06 15:35:00|37362.6|37342.6|37418.7|37398.7|37425.6|37405.6|37353.7|37333.7|530
1699285200000|2023-11-06 15:40:00|37420.6|37400.6|37408.7|37388.7|37420.6|37400.6|37403.7|37383.7|620
1699285500000|2023-11-06 15:45:00|37410.7|37390.7|37418.7|37398.7|37418.7|37398.7|37383.7|37363.7|388
1699285800000|2023-11-06 15:50:00|37416.2|37396.2|37417.6|37397.6|37431.8|37411.8|37408.7|37388.7|420
1699286100000|2023-11-06 15:55:00|37418.7|37398.7|37405.7|37385.7|37423.7|37403.7|37401.2|37381.2|260
1699286400000|2023-11-06 16:00:00|37403.8|37383.8|37365.7|37345.7|37405.7|37385.7|37358.8|37338.8|440
1699286700000|2023-11-06 16:05:00|37367.6|37347.6|37375.7|37355.7|37392.7|37372.7|37365.7|37345.7|208
1699287000000|2023-11-06 16:10:00|37377.7|37357.7|37382.7|37362.7|37387.7|37367.7|37372.7|37352.7|277
1699287300000|2023-11-06 16:15:00|37383.8|37363.8|37390.8|37370.8|37400.7|37380.7|37378.8|37358.8|261
1699287600000|2023-11-06 16:20:00|37388.8|37368.8|37392.7|37372.7|37395.8|37375.8|37382.7|37362.7|255
1699287900000|2023-11-06 16:25:00|37393.8|37373.8|37393.8|37373.8|37414.7|37394.7|37390.8|37370.8|312
1699288200000|2023-11-06 16:30:00|37390.8|37370.8|37385.8|37365.8|37402.7|37382.7|37382.7|37362.7|384
1699288500000|2023-11-06 16:35:00|37384.7|37364.7|37412.8|37392.8|37412.8|37392.8|37375.8|37355.8|359
1699288800000|2023-11-06 16:40:00|37410.8|37390.8|37408.9|37388.9|37414.4|37394.4|37385.8|37365.8|935
1699289100000|2023-11-06 16:45:00|37407.8|37387.8|37412|37392|37427|37407|37398.9|37378.9|926
1699289400000|2023-11-06 16:50:00|37417|37397|37427|37407|37430|37410|37388.9|37368.9|205
1699289700000|2023-11-06 16:55:00|37430|37410|37450|37430|37453.9|37433.9|37427|37407|203
1699290000000|2023-11-06 17:00:00|37448.9|37428.9|37450.1|37430.1|37468.9|37448.9|37448.9|37428.9|178
1699290300000|2023-11-06 17:05:00|37460.1|37440.1|37475.1|37455.1|37477|37457|37455.1|37435.1|191
1699290600000|2023-11-06 17:10:00|37477|37457|37485.1|37465.1|37485.1|37465.1|37469|37449|259
1699290900000|2023-11-06 17:15:00|37487|37467|37490.1|37470.1|37495.1|37475.1|37485.1|37465.1|232
1699291200000|2023-11-06 17:20:00|37492.3|37472.3|37495.1|37475.1|37505.1|37485.1|37490.1|37470.1|458
1699291500000|2023-11-06 17:25:00|37494|37474|37495.1|37475.1|37500.1|37480.1|37485.1|37465.1|256
1699291800000|2023-11-06 17:30:00|37490.1|37470.1|37480.1|37460.1|37500.1|37480.1|37480.1|37460.1|347
1699292100000|2023-11-06 17:35:00|37482.1|37462.1|37470.2|37450.2|37487.1|37467.1|37467.1|37447.1|333
1699292400000|2023-11-06 17:40:00|37474|37454|37475.2|37455.2|37485.2|37465.2|37472.1|37452.1|267
1699292700000|2023-11-06 17:45:00|37479.1|37459.1|37492.1|37472.1|37494.1|37474.1|37470.2|37450.2|256
1699293000000|2023-11-06 17:50:00|37494.1|37474.1|37485.2|37465.2|37495.2|37475.2|37480.2|37460.2|422
1699293300000|2023-11-06 17:55:00|37482.1|37462.1|37485.2|37465.2|37491.3|37471.3|37475.2|37455.2|1058
1699293600000|2023-11-06 18:00:00|37489.1|37469.1|37470.2|37450.2|37490.2|37470.2|37460.2|37440.2|285
1699293900000|2023-11-06 18:05:00|37465.2|37445.2|37477.2|37457.2|37485.2|37465.2|37464.1|37444.1|162
1699294200000|2023-11-06 18:10:00|37478.3|37458.3|37462.2|37442.2|37487.2|37467.2|37460.2|37440.2|84
1699294500000|2023-11-06 18:15:00|37460.3|37440.3|37457.2|37437.2|37465.3|37445.3|37454.1|37434.1|132
1699294800000|2023-11-06 18:20:00|37468.3|37448.3|37462.2|37442.2|37470.3|37450.3|37450.3|37430.3|279
1699295100000|2023-11-06 18:25:00|37460.3|37440.3|37450.3|37430.3|37460.3|37440.3|37445.3|37425.3|58
1699295400000|2023-11-06 18:30:00|37447.2|37427.2|37453.4|37433.4|37460.3|37440.3|37445.3|37425.3|70
1699295700000|2023-11-06 18:35:00|37455.3|37435.3|37450.3|37430.3|37455.3|37435.3|37442.3|37422.3|89
1699296000000|2023-11-06 18:40:00|37452.3|37432.3|37452.8|37432.8|37455.3|37435.3|37445.3|37425.3|89
1699296300000|2023-11-06 18:45:00|37452.3|37432.3|37430.3|37410.3|37452.3|37432.3|37429.8|37409.8|66
1699296600000|2023-11-06 18:50:00|37430.4|37410.4|37428.4|37408.4|37440.4|37420.4|37424|37404|88
1699296900000|2023-11-06 18:55:00|37430.9|37410.9|37440.9|37420.9|37463.4|37443.4|37430.9|37410.9|177
1699297200000|2023-11-06 19:00:00|37439|37419|37419|37399|37446.5|37426.5|37419|37399|67
1699297500000|2023-11-06 19:05:00|37418.4|37398.4|37403.5|37383.5|37421.5|37401.5|37401.5|37381.5|90
1699297800000|2023-11-06 19:10:00|37401.5|37381.5|37395.4|37375.4|37403.5|37383.5|37393.5|37373.5|194
1699298100000|2023-11-06 19:15:00|37390.4|37370.4|37403.5|37383.5|37403.5|37383.5|37390.4|37370.4|108
1699298400000|2023-11-06 19:20:00|37404|37384|37401.6|37381.6|37411.5|37391.5|37396.5|37376.5|84
1699298700000|2023-11-06 19:25:00|37401|37381|37408|37388|37408.5|37388.5|37395.4|37375.4|77
1699299000000|2023-11-06 19:30:00|37408.5|37388.5|37413.5|37393.5|37415.5|37395.5|37401|37381|68
1699299300000|2023-11-06 19:35:00|37413|37393|37408.5|37388.5|37415.5|37395.5|37408.5|37388.5|48
1699299600000|2023-11-06 19:40:00|37410.5|37390.5|37418.6|37398.6|37420.5|37400.5|37408.5|37388.5|58
1699299900000|2023-11-06 19:45:00|37416.6|37396.6|37415.5|37395.5|37422.5|37402.5|37413.6|37393.6|36
1699300200000|2023-11-06 19:50:00|37418|37398|37431.1|37411.1|37433.6|37413.6|37418|37398|69
1699300500000|2023-11-06 19:55:00|37430.5|37410.5|37423.6|37403.6|37430.5|37410.5|37423.6|37403.6|18
1699300800000|2023-11-06 20:00:00|37423|37403|37418.6|37398.6|37423|37403|37413.6|37393.6|36
1699301100000|2023-11-06 20:05:00|37416.7|37396.7|37406.7|37386.7|37418.6|37398.6|37406.7|37386.7|29
1699301400000|2023-11-06 20:10:00|37408.6|37388.6|37411.7|37391.7|37418.6|37398.6|37406.7|37386.7|28
1699301700000|2023-11-06 20:15:00|37411.1|37391.1|37408.7|37388.7|37413.6|37393.6|37406.2|37386.2|18
1699302000000|2023-11-06 20:20:00|37406.7|37386.7|37408.7|37388.7|37410.6|37390.6|37403.7|37383.7|72
1699302300000|2023-11-06 20:25:00|37408.1|37388.1|37403.7|37383.7|37408.7|37388.7|37400.6|37380.6|29
1699302600000|2023-11-06 20:30:00|37405.6|37385.6|37408.7|37388.7|37416.7|37396.7|37403.7|37383.7|41
1699302900000|2023-11-06 20:35:00|37411.2|37391.2|37410.7|37390.7|37415.6|37395.6|37408.7|37388.7|52
1699303200000|2023-11-06 20:40:00|37413.7|37393.7|37407.6|37387.6|37413.7|37393.7|37405.7|37385.7|52
1699303500000|2023-11-06 20:45:00|37405.7|37385.7|37410.7|37390.7|37410.7|37390.7|37403.7|37383.7|33
1699303800000|2023-11-06 20:50:00|37408.7|37388.7|37408.8|37388.8|37410.7|37390.7|37405.7|37385.7|36
1699304100000|2023-11-06 20:55:00|37413.8|37393.8|37410.7|37390.7|37413.8|37393.8|37410.7|37390.7|78
1699304400000|2023-11-06 21:00:00|37412.7|37392.7|37418.2|37398.2|37420.7|37400.7|37411.3|37391.3|61
1699304700000|2023-11-06 21:05:00|37417.7|37397.7|37416.3|37396.3|37418.8|37398.8|37410.7|37390.7|49
1699305000000|2023-11-06 21:10:00|37415.7|37395.7|37423.8|37403.8|37423.8|37403.8|37413.8|37393.8|55
1699305300000|2023-11-06 21:15:00|37421.9|37401.9|37418.8|37398.8|37423.8|37403.8|37414.4|37394.4|26
1699305600000|2023-11-06 21:20:00|37417.7|37397.7|37408.8|37388.8|37417.7|37397.7|37403.8|37383.8|60
1699305900000|2023-11-06 21:25:00|37411.9|37391.9|37409.4|37389.4|37413.9|37393.9|37403.8|37383.8|47
1699306200000|2023-11-06 21:30:00|37408.9|37388.9|37413.9|37393.9|37414.4|37394.4|37408.9|37388.9|24
1699306500000|2023-11-06 21:35:00|37414.4|37394.4|37418.9|37398.9|37419.4|37399.4|37413.9|37393.9|16
1699306800000|2023-11-06 21:40:00|37423.9|37403.9|37419.4|37399.4|37423.9|37403.9|37418.9|37398.9|18
1699307100000|2023-11-06 21:45:00|37418.9|37398.9|37418.9|37398.9|37419.4|37399.4|37413.9|37393.9|19
1699307400000|2023-11-06 21:50:00|37418.4|37398.4|37418.9|37398.9|37420.9|37400.9|37418.4|37398.4|31
1699307700000|2023-11-06 21:55:00|37418.4|37398.4|37423.9|37403.9|37423.9|37403.9|37417.8|37397.8|30
1699311600000|2023-11-06 23:00:00|37348.4|37328.4|37418.6|37398.6|37424.7|37404.7|37348.4|37328.4|39
1699311900000|2023-11-06 23:05:00|37418|37398|37421.1|37401.1|37421.1|37401.1|37414.1|37394.1|9
1699312200000|2023-11-06 23:10:00|37420|37400|37418|37398|37420|37400|37416.1|37396.1|24
1699312500000|2023-11-06 23:15:00|37418.1|37398.1|37416.1|37396.1|37423.6|37403.6|37416.1|37396.1|10
1699312800000|2023-11-06 23:20:00|37414.2|37394.2|37418.6|37398.6|37421.1|37401.1|37414.2|37394.2|14
1699313100000|2023-11-06 23:25:00|37421.1|37401.1|37413.6|37393.6|37421.1|37401.1|37413.6|37393.6|20
1699313400000|2023-11-06 23:30:00|37416.1|37396.1|37408.7|37388.7|37416.1|37396.1|37406.1|37386.1|26
1699313700000|2023-11-06 23:35:00|37406.2|37386.2|37401.2|37381.2|37406.2|37386.2|37401.2|37381.2|34
1699314000000|2023-11-06 23:40:00|37403.1|37383.1|37411.2|37391.2|37411.2|37391.2|37401.2|37381.2|41
1699314300000|2023-11-06 23:45:00|37409.2|37389.2|37405.6|37385.6|37411.2|37391.2|37401.2|37381.2|18
1699314600000|2023-11-06 23:50:00|37403.1|37383.1|37396.2|37376.2|37403.1|37383.1|37396.2|37376.2|8
1699314900000|2023-11-06 23:55:00|37396.8|37376.8|37401.2|37381.2|37401.2|37381.2|37396.2|37376.2|14
1699315200000|2023-11-07 00:00:00|37396.2|37376.2|37394.3|37374.3|37401.2|37381.2|37387.3|37367.3|25
1699315500000|2023-11-07 00:05:00|37391.8|37371.8|37389.3|37369.3|37394.3|37374.3|37387.3|37367.3|23
1699315800000|2023-11-07 00:10:00|37389.8|37369.8|37399.3|37379.3|37401.3|37381.3|37389.8|37369.8|13
1699316100000|2023-11-07 00:15:00|37394.3|37374.3|37404.3|37384.3|37404.3|37384.3|37394.3|37374.3|12
1699316400000|2023-11-07 00:20:00|37400.4|37380.4|37399.3|37379.3|37404.3|37384.3|37397.4|37377.4|22
1699316700000|2023-11-07 00:25:00|37404.3|37384.3|37401.3|37381.3|37404.4|37384.4|37401.3|37381.3|16
1699317000000|2023-11-07 00:30:00|37401.9|37381.9|37401.3|37381.3|37409.4|37389.4|37399.4|37379.4|35
1699317300000|2023-11-07 00:35:00|37397.4|37377.4|37399.4|37379.4|37404.4|37384.4|37397.4|37377.4|28
1699317600000|2023-11-07 00:40:00|37401.3|37381.3|37399.4|37379.4|37406.3|37386.3|37399.4|37379.4|33
1699317900000|2023-11-07 00:45:00|37401.4|37381.4|37396.4|37376.4|37401.4|37381.4|37394.4|37374.4|42
1699318200000|2023-11-07 00:50:00|37396.9|37376.9|37384.4|37364.4|37406.4|37386.4|37379.4|37359.4|36
1699318500000|2023-11-07 00:55:00|37380|37360|37382.5|37362.5|37384.4|37364.4|37369.4|37349.4|97
1699318800000|2023-11-07 01:00:00|37381.9|37361.9|37339.5|37319.5|37381.9|37361.9|37334.4|37314.4|345
1699319100000|2023-11-07 01:05:00|37338.4|37318.4|37329.5|37309.5|37364.5|37344.5|37329.5|37309.5|161
1699319400000|2023-11-07 01:10:00|37334.5|37314.5|37348.9|37328.9|37358.9|37338.9|37334.5|37314.5|108
1699319700000|2023-11-07 01:15:00|37344.5|37324.5|37343.9|37323.9|37371.4|37351.4|37341.4|37321.4|183
1699320000000|2023-11-07 01:20:00|37344.5|37324.5|37334|37314|37354.5|37334.5|37331.5|37311.5|94
1699320300000|2023-11-07 01:25:00|37332|37312|37354.5|37334.5|37364.5|37344.5|37329.5|37309.5|127
1699320600000|2023-11-07 01:30:00|37354|37334|37334.5|37314.5|37369|37349|37334.5|37314.5|157
1699320900000|2023-11-07 01:35:00|37334|37314|37328.5|37308.5|37336.5|37316.5|37319.5|37299.5|168
1699321200000|2023-11-07 01:40:00|37326.5|37306.5|37326.5|37306.5|37338.5|37318.5|37311|37291|108
1699321500000|2023-11-07 01:45:00|37324.6|37304.6|37308.5|37288.5|37339.6|37319.6|37305.4|37285.4|151
1699321800000|2023-11-07 01:50:00|37307.9|37287.9|37264|37244|37307.9|37287.9|37258.5|37238.5|262
1699322100000|2023-11-07 01:55:00|37263.5|37243.5|37279.6|37259.6|37286.6|37266.6|37248.5|37228.5|190
1699322400000|2023-11-07 02:00:00|37277.1|37257.1|37274.6|37254.6|37284.6|37264.6|37257.7|37237.7|217
1699322700000|2023-11-07 02:05:00|37279.6|37259.6|37279.1|37259.1|37279.6|37259.6|37251.6|37231.6|128
1699323000000|2023-11-07 02:10:00|37278.5|37258.5|37243.8|37223.8|37278.5|37258.5|37243.8|37223.8|214
1699323300000|2023-11-07 02:15:00|37238.8|37218.8|37250.8|37230.8|37255.8|37235.8|37238.8|37218.8|90
1699323600000|2023-11-07 02:20:00|37245.8|37225.8|37250.8|37230.8|37252.7|37232.7|37240.8|37220.8|55
1699323900000|2023-11-07 02:25:00|37252.7|37232.7|37240.8|37220.8|37252.7|37232.7|37240.8|37220.8|60
1699324200000|2023-11-07 02:30:00|37242.7|37222.7|37244.7|37224.7|37249.7|37229.7|37232.7|37212.7|75
1699324500000|2023-11-07 02:35:00|37245.8|37225.8|37251.7|37231.7|37264.7|37244.7|37241.7|37221.7|223
1699324800000|2023-11-07 02:40:00|37254.2|37234.2|37258.6|37238.6|37263.6|37243.6|37251.7|37231.7|74
1699325100000|2023-11-07 02:45:00|37253.6|37233.6|37253.7|37233.7|37255.6|37235.6|37243.6|37223.6|71
1699325400000|2023-11-07 02:50:00|37250.6|37230.6|37278.7|37258.7|37283.7|37263.7|37248.7|37228.7|100
1699325700000|2023-11-07 02:55:00|37276.7|37256.7|37278.7|37258.7|37278.7|37258.7|37268.7|37248.7|52
1699326000000|2023-11-07 03:00:00|37278.1|37258.1|37271.7|37251.7|37283.7|37263.7|37261.2|37241.2|102
1699326300000|2023-11-07 03:05:00|37273.7|37253.7|37254.8|37234.8|37273.7|37253.7|37254.3|37234.3|53
1699326600000|2023-11-07 03:10:00|37256.8|37236.8|37254.3|37234.3|37259.8|37239.8|37239.8|37219.8|63
1699326900000|2023-11-07 03:15:00|37253.7|37233.7|37238.7|37218.7|37259.8|37239.8|37228.7|37208.7|104
1699327200000|2023-11-07 03:20:00|37235.7|37215.7|37223.8|37203.8|37238.8|37218.8|37223.8|37203.8|109
1699327500000|2023-11-07 03:25:00|37226.8|37206.8|37248.8|37228.8|37248.8|37228.8|37223.8|37203.8|85
1699327800000|2023-11-07 03:30:00|37256.8|37236.8|37233.8|37213.8|37262.4|37242.4|37221.8|37201.8|163
1699328100000|2023-11-07 03:35:00|37233.2|37213.2|37218.8|37198.8|37236.3|37216.3|37216.8|37196.8|40
1699328400000|2023-11-07 03:40:00|37213.8|37193.8|37194.4|37174.4|37218.8|37198.8|37189.4|37169.4|130
1699328700000|2023-11-07 03:45:00|37194.9|37174.9|37194.9|37174.9|37209.9|37189.9|37189.9|37169.9|87
1699329000000|2023-11-07 03:50:00|37195.5|37175.5|37201|37181|37201|37181|37194.9|37174.9|42
1699329300000|2023-11-07 03:55:00|37203|37183|37213|37193|37214.9|37194.9|37199.9|37179.9|56
1699329600000|2023-11-07 04:00:00|37213.5|37193.5|37210|37190|37213.5|37193.5|37205.5|37185.5|28
1699329900000|2023-11-07 04:05:00|37208.9|37188.9|37210|37190|37211.9|37191.9|37205|37185|36
1699330200000|2023-11-07 04:10:00|37208|37188|37208|37188|37211.1|37191.1|37201.1|37181.1|36
1699330500000|2023-11-07 04:15:00|37210|37190|37210.5|37190.5|37211.1|37191.1|37206.1|37186.1|35
1699330800000|2023-11-07 04:20:00|37211.1|37191.1|37211.1|37191.1|37213.1|37193.1|37210|37190|24
1699331100000|2023-11-07 04:25:00|37213.1|37193.1|37213.1|37193.1|37218.1|37198.1|37211.1|37191.1|29
1699331400000|2023-11-07 04:30:00|37211.1|37191.1|37201.1|37181.1|37211.1|37191.1|37198.1|37178.1|40
1699331700000|2023-11-07 04:35:00|37200|37180|37210.1|37190.1|37211.1|37191.1|37198.1|37178.1|43
1699332000000|2023-11-07 04:40:00|37211.1|37191.1|37207|37187|37215.1|37195.1|37207|37187|33
1699332300000|2023-11-07 04:45:00|37205.1|37185.1|37200.1|37180.1|37205.1|37185.1|37195.1|37175.1|48
1699332600000|2023-11-07 04:50:00|37195.6|37175.6|37200.1|37180.1|37205.6|37185.6|37195.1|37175.1|13
1699332900000|2023-11-07 04:55:00|37196.2|37176.2|37195.1|37175.1|37200.1|37180.1|37195.1|37175.1|15
1699333200000|2023-11-07 05:00:00|37200.1|37180.1|37205.1|37185.1|37210.1|37190.1|37195.1|37175.1|43
1699333500000|2023-11-07 05:05:00|37202.1|37182.1|37205.1|37185.1|37205.1|37185.1|37195.1|37175.1|37
1699333800000|2023-11-07 05:10:00|37207.6|37187.6|37213.2|37193.2|37215.2|37195.2|37205.1|37185.1|31
1699334100000|2023-11-07 05:15:00|37212.1|37192.1|37220.2|37200.2|37227.7|37207.7|37210.2|37190.2|59
1699334400000|2023-11-07 05:20:00|37217.1|37197.1|37210.2|37190.2|37217.1|37197.1|37205.2|37185.2|22
1699334700000|2023-11-07 05:25:00|37213.2|37193.2|37205.2|37185.2|37215.2|37195.2|37203.2|37183.2|43
1699335000000|2023-11-07 05:30:00|37203.2|37183.2|37234.1|37214.1|37234.1|37214.1|37195.2|37175.2|219
1699335300000|2023-11-07 05:35:00|37231.1|37211.1|37244.1|37224.1|37254.1|37234.1|37224.1|37204.1|180
1699335600000|2023-11-07 05:40:00|37241.1|37221.1|37239.7|37219.7|37256.1|37236.1|37231.6|37211.6|146
1699335900000|2023-11-07 05:45:00|37242.2|37222.2|37216.1|37196.1|37242.2|37222.2|37204.2|37184.2|164
1699336200000|2023-11-07 05:50:00|37215.6|37195.6|37224.2|37204.2|37231.1|37211.1|37211.1|37191.1|76
1699336500000|2023-11-07 05:55:00|37223.1|37203.1|37234.2|37214.2|37241.1|37221.1|37216.1|37196.1|136
1699336800000|2023-11-07 06:00:00|37232.2|37212.2|37232.3|37212.3|37249.2|37229.2|37224.2|37204.2|136
1699337100000|2023-11-07 06:05:00|37234.2|37214.2|37259.2|37239.2|37268.3|37248.3|37230.3|37210.3|151
1699337400000|2023-11-07 06:10:00|37257.3|37237.3|37247.3|37227.3|37257.3|37237.3|37235.3|37215.3|109
1699337700000|2023-11-07 06:15:00|37244.2|37224.2|37225.3|37205.3|37247.3|37227.3|37221.7|37201.7|138
1699338000000|2023-11-07 06:20:00|37224.8|37204.8|37207.3|37187.3|37235.3|37215.3|37204.3|37184.3|119
1699338300000|2023-11-07 06:25:00|37209.3|37189.3|37212.3|37192.3|37222.3|37202.3|37204.8|37184.8|54
1699338600000|2023-11-07 06:30:00|37212.9|37192.9|37184.3|37164.3|37217.3|37197.3|37181.3|37161.3|178
1699338900000|2023-11-07 06:35:00|37187.3|37167.3|37169.3|37149.3|37194.3|37174.3|37166.8|37146.8|165
1699339200000|2023-11-07 06:40:00|37168.8|37148.8|37169.3|37149.3|37181.3|37161.3|37164.3|37144.3|134
1699339500000|2023-11-07 06:45:00|37168.8|37148.8|37141.3|37121.3|37173.2|37153.2|37136.3|37116.3|214
1699339800000|2023-11-07 06:50:00|37139.3|37119.3|37139.4|37119.4|37144.4|37124.4|37124.3|37104.3|189
1699340100000|2023-11-07 06:55:00|37144.4|37124.4|37147.4|37127.4|37152.4|37132.4|37136.3|37116.3|114
1699340400000|2023-11-07 07:00:00|37146.9|37126.9|37130.5|37110.5|37147.4|37127.4|37107.4|37087.4|162
1699340700000|2023-11-07 07:05:00|37129.9|37109.9|37130.5|37110.5|37137.4|37117.4|37120.5|37100.5|155
1699341000000|2023-11-07 07:10:00|37127.4|37107.4|37127.5|37107.5|37135.5|37115.5|37122.4|37102.4|232
1699341300000|2023-11-07 07:15:00|37128|37108|37130.5|37110.5|37135.5|37115.5|37122.5|37102.5|208
1699341600000|2023-11-07 07:20:00|37127.5|37107.5|37112.5|37092.5|37130.5|37110.5|37107.5|37087.5|107
1699341900000|2023-11-07 07:25:00|37110.5|37090.5|37112.5|37092.5|37127.5|37107.5|37110.5|37090.5|52
1699342200000|2023-11-07 07:30:00|37115|37095|37104.5|37084.5|37117.5|37097.5|37074.5|37054.5|444
1699342500000|2023-11-07 07:35:00|37107.5|37087.5|37121.4|37101.4|37126.4|37106.4|37101.4|37081.4|189
1699342800000|2023-11-07 07:40:00|37118.9|37098.9|37113.4|37093.4|37131.4|37111.4|37099.5|37079.5|130
1699343100000|2023-11-07 07:45:00|37114|37094|37096.5|37076.5|37121.5|37101.5|37094.5|37074.5|207
1699343400000|2023-11-07 07:50:00|37094.5|37074.5|37099.5|37079.5|37104.5|37084.5|37069.5|37049.5|131
1699343700000|2023-11-07 07:55:00|37096.5|37076.5|37080.1|37060.1|37099.5|37079.5|37071.5|37051.5|106
1699344000000|2023-11-07 08:00:00|37086.5|37066.5|37069.6|37049.6|37099.5|37079.5|37060.1|37040.1|419
1699344300000|2023-11-07 08:05:00|37064.6|37044.6|37101.5|37081.5|37104|37084|37051.5|37031.5|223
1699344600000|2023-11-07 08:10:00|37103.5|37083.5|37097.6|37077.6|37151.5|37131.5|37082.1|37062.1|274
1699344900000|2023-11-07 08:15:00|37099.6|37079.6|37126.6|37106.6|37148.5|37128.5|37084.6|37064.6|265
1699345200000|2023-11-07 08:20:00|37124.6|37104.6|37109.6|37089.6|37146.6|37126.6|37109.6|37089.6|188
1699345500000|2023-11-07 08:25:00|37103.5|37083.5|37119.6|37099.6|37146.6|37126.6|37101.6|37081.6|145
1699345800000|2023-11-07 08:30:00|37118.5|37098.5|37089.6|37069.6|37124.6|37104.6|37081.6|37061.6|185
1699346100000|2023-11-07 08:35:00|37081.6|37061.6|37098.6|37078.6|37098.6|37078.6|37038.6|37018.6|413
1699346400000|2023-11-07 08:40:00|37093.6|37073.6|37073.6|37053.6|37113.6|37093.6|37073.6|37053.6|176
1699346700000|2023-11-07 08:45:00|37069.7|37049.7|37055.6|37035.6|37076.6|37056.6|37038.6|37018.6|141
1699347000000|2023-11-07 08:50:00|37053.6|37033.6|37004.5|36984.5|37067.5|37047.5|36982.5|36962.5|408
1699347300000|2023-11-07 08:55:00|37002.5|36982.5|37022.6|37002.6|37024.5|37004.5|36992.5|36972.5|364
1699347600000|2023-11-07 09:00:00|37024.5|37004.5|37037.6|37017.6|37042.6|37022.6|36989.5|36969.5|349
1699347900000|2023-11-07 09:05:00|37038.6|37018.6|37042.6|37022.6|37082|37062|37037.6|37017.6|157
1699348200000|2023-11-07 09:10:00|37043.1|37023.1|37037.6|37017.6|37058.7|37038.7|37022.1|37002.1|198
1699348500000|2023-11-07 09:15:00|37042.6|37022.6|37042.6|37022.6|37057.6|37037.6|37037.6|37017.6|88
1699348800000|2023-11-07 09:20:00|37045.1|37025.1|37053.7|37033.7|37062.6|37042.6|37025.1|37005.1|101
1699349100000|2023-11-07 09:25:00|37056.7|37036.7|37026.8|37006.8|37074.2|37054.2|37018.7|36998.7|165
1699349400000|2023-11-07 09:30:00|37026.2|37006.2|37053.7|37033.7|37058.7|37038.7|37019.3|36999.3|163
1699349700000|2023-11-07 09:35:00|37058.7|37038.7|37033.7|37013.7|37068.7|37048.7|37028.7|37008.7|209
1699350000000|2023-11-07 09:40:00|37031.8|37011.8|36985.7|36965.7|37033.7|37013.7|36985.7|36965.7|188
1699350300000|2023-11-07 09:45:00|36987.7|36967.7|36977.7|36957.7|37012.7|36992.7|36962.7|36942.7|225
1699350600000|2023-11-07 09:50:00|36975.7|36955.7|36987.7|36967.7|36990.7|36970.7|36963.2|36943.2|203
1699350900000|2023-11-07 09:55:00|36985.8|36965.8|36982.7|36962.7|37022.7|37002.7|36962.7|36942.7|242
1699351200000|2023-11-07 10:00:00|36981.7|36961.7|37002.7|36982.7|37022.7|37002.7|36972.7|36952.7|309
1699351500000|2023-11-07 10:05:00|37005.2|36985.2|36984.2|36964.2|37014.7|36994.7|36948.3|36928.3|570
1699351800000|2023-11-07 10:10:00|36986.7|36966.7|36986.2|36966.2|37006.7|36986.7|36976.7|36956.7|190
1699352100000|2023-11-07 10:15:00|36985.6|36965.6|37004.7|36984.7|37006.7|36986.7|36973.7|36953.7|94
1699352400000|2023-11-07 10:20:00|37004.2|36984.2|37021.7|37001.7|37026.7|37006.7|37003.7|36983.7|129
1699352700000|2023-11-07 10:25:00|37022.3|37002.3|37027.3|37007.3|37036.7|37016.7|37021.7|37001.7|116
1699353000000|2023-11-07 10:30:00|37026.7|37006.7|37016.8|36996.8|37039.8|37019.8|37016.8|36996.8|138
1699353300000|2023-11-07 10:35:00|37017.3|36997.3|37006.8|36986.8|37024.8|37004.8|36991.8|36971.8|187
1699353600000|2023-11-07 10:40:00|37001.8|36981.8|36991.8|36971.8|37016.8|36996.8|36991.8|36971.8|76
1699353900000|2023-11-07 10:45:00|36991.2|36971.2|36991.8|36971.8|36998.8|36978.8|36976.8|36956.8|90
1699354200000|2023-11-07 10:50:00|36992.3|36972.3|36974.3|36954.3|36998.8|36978.8|36974.3|36954.3|134
1699354500000|2023-11-07 10:55:00|36972.9|36952.9|36986.8|36966.8|36996.8|36976.8|36971.8|36951.8|83
1699354800000|2023-11-07 11:00:00|36985.8|36965.8|37003.8|36983.8|37003.8|36983.8|36973.8|36953.8|97
1699355100000|2023-11-07 11:05:00|37001.8|36981.8|36976.9|36956.9|37003.8|36983.8|36968.8|36948.8|108
1699355400000|2023-11-07 11:10:00|36978.8|36958.8|36971.3|36951.3|36981.9|36961.9|36968.8|36948.8|176
1699355700000|2023-11-07 11:15:00|36971.9|36951.9|36947.8|36927.8|36975.8|36955.8|36937.8|36917.8|412
1699356000000|2023-11-07 11:20:00|36952.8|36932.8|36952.8|36932.8|36967.8|36947.8|36942.8|36922.8|115
1699356300000|2023-11-07 11:25:00|36957.8|36937.8|36907.8|36887.8|36967.8|36947.8|36905.8|36885.8|242
1699356600000|2023-11-07 11:30:00|36905.8|36885.8|36934.8|36914.8|36952.8|36932.8|36900.8|36880.8|446
1699356900000|2023-11-07 11:35:00|36934.3|36914.3|36924.3|36904.3|36942.3|36922.3|36914.8|36894.8|226
1699357200000|2023-11-07 11:40:00|36924.8|36904.8|36934.3|36914.3|36944.8|36924.8|36924.8|36904.8|170
1699357500000|2023-11-07 11:45:00|36934.8|36914.8|36931.8|36911.8|36941.8|36921.8|36924.8|36904.8|195
1699357800000|2023-11-07 11:50:00|36929.8|36909.8|36959.9|36939.9|36964.3|36944.3|36916.8|36896.8|212
1699358100000|2023-11-07 11:55:00|36961.8|36941.8|36951.8|36931.8|36964.9|36944.9|36949.9|36929.9|193
1699358400000|2023-11-07 12:00:00|36954.9|36934.9|36969.9|36949.9|36977.4|36957.4|36952.4|36932.4|122
1699358700000|2023-11-07 12:05:00|36968.8|36948.8|36931.9|36911.9|36968.8|36948.8|36931.9|36911.9|150
1699359000000|2023-11-07 12:10:00|36926.9|36906.9|36961.9|36941.9|36966.9|36946.9|36924.9|36904.9|154
1699359300000|2023-11-07 12:15:00|36958.8|36938.8|36974.9|36954.9|36976.9|36956.9|36946.9|36926.9|200
1699359600000|2023-11-07 12:20:00|36974.4|36954.4|36969.9|36949.9|36976.9|36956.9|36956.9|36936.9|201
1699359900000|2023-11-07 12:25:00|36966.9|36946.9|36961.9|36941.9|36971.9|36951.9|36947.4|36927.4|243
1699360200000|2023-11-07 12:30:00|36960|36940|36940|36920|36980|36960|36931.9|36911.9|418
1699360500000|2023-11-07 12:35:00|36941.9|36921.9|36932|36912|36970|36950|36930|36910|259
1699360800000|2023-11-07 12:40:00|36927.5|36907.5|36934.8|36914.8|36952|36932|36922.9|36902.9|1446
1699361100000|2023-11-07 12:45:00|36929.8|36909.8|36919.8|36899.8|36944.8|36924.8|36914.8|36894.8|1306
1699361400000|2023-11-07 12:50:00|36917.9|36897.9|36927.4|36907.4|36934.9|36914.9|36902.9|36882.9|365
1699361700000|2023-11-07 12:55:00|36927.9|36907.9|36947.4|36927.4|36954.9|36934.9|36925.9|36905.9|505
1699362000000|2023-11-07 13:00:00|36944.9|36924.9|36999.9|36979.9|37004.9|36984.9|36925.9|36905.9|1448
1699362300000|2023-11-07 13:05:00|37004.4|36984.4|37014.9|36994.9|37030.4|37010.4|36982.9|36962.9|927
1699362600000|2023-11-07 13:10:00|37019.9|36999.9|37029.9|37009.9|37033|37013|37011|36991|628
1699362900000|2023-11-07 13:15:00|37028|37008|36983|36963|37028|37008|36978|36958|810
1699363200000|2023-11-07 13:20:00|36981.9|36961.9|36983|36963|37003|36983|36969.9|36949.9|610
1699363500000|2023-11-07 13:25:00|36985|36965|36980|36960|36995|36975|36975|36955|358
1699363800000|2023-11-07 13:30:00|36983|36963|36965|36945|36990|36970|36961.9|36941.9|481
1699364100000|2023-11-07 13:35:00|36970|36950|36988|36968|37005|36985|36965|36945|379
1699364400000|2023-11-07 13:40:00|36987.5|36967.5|37040|37020|37040|37020|36982.5|36962.5|304
1699364700000|2023-11-07 13:45:00|37043|37023|37015.6|36995.6|37075|37055|37008.1|36988.1|656
1699365000000|2023-11-07 13:50:00|37017.5|36997.5|37038.1|37018.1|37038.1|37018.1|37005|36985|332
1699365300000|2023-11-07 13:55:00|37036.1|37016.1|37044.2|37024.2|37057.2|37037.2|37031.1|37011.1|1516
1699365600000|2023-11-07 14:00:00|37045.2|37025.2|37006.1|36986.1|37052.2|37032.2|36998.6|36978.6|654
1699365900000|2023-11-07 14:05:00|37001.1|36981.1|36966.7|36946.7|37001.1|36981.1|36959.2|36939.2|383
1699366200000|2023-11-07 14:10:00|36967.2|36947.2|36994.2|36974.2|37001.2|36981.2|36946.2|36926.2|399
1699366500000|2023-11-07 14:15:00|36995.3|36975.3|36999.2|36979.2|37026.2|37006.2|36977.2|36957.2|369
1699366800000|2023-11-07 14:20:00|36996.2|36976.2|37025.3|37005.3|37042.3|37022.3|36996.2|36976.2|327
1699367100000|2023-11-07 14:25:00|37025.8|37005.8|37008.4|36988.4|37028.3|37008.3|36985.3|36965.3|271
1699367400000|2023-11-07 14:30:00|37002.5|36982.5|36944.3|36924.3|37015.9|36995.9|36934.3|36914.3|813
1699367700000|2023-11-07 14:35:00|36943.2|36923.2|36944.8|36924.8|36945.4|36925.4|36926.2|36906.2|681
1699368000000|2023-11-07 14:40:00|36945.4|36925.4|36917.3|36897.3|36952.3|36932.3|36902.3|36882.3|797
1699368300000|2023-11-07 14:45:00|36922.3|36902.3|36915.4|36895.4|36942.3|36922.3|36912.3|36892.3|455
1699368600000|2023-11-07 14:50:00|36917.3|36897.3|36917.4|36897.4|36948.4|36928.4|36904.3|36884.3|620
1699368900000|2023-11-07 14:55:00|36919.3|36899.3|36917.4|36897.4|36939.3|36919.3|36914.3|36894.3|677
1699369200000|2023-11-07 15:00:00|36919.3|36899.3|36939.4|36919.4|36944.4|36924.4|36914.4|36894.4|661
1699369500000|2023-11-07 15:05:00|36938.3|36918.3|36931.3|36911.3|36951.9|36931.9|36924.4|36904.4|379
1699369800000|2023-11-07 15:10:00|36933.3|36913.3|36946.4|36926.4|36977.4|36957.4|36931.3|36911.3|584
1699370100000|2023-11-07 15:15:00|36944.4|36924.4|36926.4|36906.4|36946.4|36926.4|36916.4|36896.4|634
1699370400000|2023-11-07 15:20:00|36924.4|36904.4|36830.3|36810.3|36926.4|36906.4|36813.4|36793.4|1738
1699370700000|2023-11-07 15:25:00|36830.9|36810.9|36835.3|36815.3|36862.3|36842.3|36818.4|36798.4|935
1699371000000|2023-11-07 15:30:00|36838.4|36818.4|36929.3|36909.3|36929.3|36909.3|36834.3|36814.3|735
1699371300000|2023-11-07 15:35:00|36927.3|36907.3|36976.4|36956.4|36990.4|36970.4|36924.3|36904.3|1425
1699371600000|2023-11-07 15:40:00|36978.4|36958.4|36910.4|36890.4|36978.4|36958.4|36907.9|36887.9|727
1699371900000|2023-11-07 15:45:00|36909.3|36889.3|36984.3|36964.3|36984.3|36964.3|36907.4|36887.4|405
1699372200000|2023-11-07 15:50:00|36982.4|36962.4|37032.4|37012.4|37032.4|37012.4|36979.9|36959.9|809
1699372500000|2023-11-07 15:55:00|37030.4|37010.4|37055.4|37035.4|37055.4|37035.4|37005.4|36985.4|900
1699372800000|2023-11-07 16:00:00|37059.4|37039.4|37030.5|37010.5|37070.4|37050.4|37022.4|37002.4|548
1699373100000|2023-11-07 16:05:00|37029.4|37009.4|37060.5|37040.5|37065.5|37045.5|37028|37008|283
1699373400000|2023-11-07 16:10:00|37062.4|37042.4|37095.5|37075.5|37097.5|37077.5|37060.5|37040.5|621
1699373700000|2023-11-07 16:15:00|37097.5|37077.5|37059.4|37039.4|37100.5|37080.5|37052.5|37032.5|587
1699374000000|2023-11-07 16:20:00|37054.4|37034.4|37054.5|37034.5|37066.4|37046.4|37049.5|37029.5|551
1699374300000|2023-11-07 16:25:00|37056.4|37036.4|37067.4|37047.4|37073.4|37053.4|37047|37027|551
1699374600000|2023-11-07 16:30:00|37068.4|37048.4|37121.6|37101.6|37125.5|37105.5|37063.4|37043.4|2205
1699374900000|2023-11-07 16:35:00|37120.5|37100.5|37095.6|37075.6|37125.5|37105.5|37095.6|37075.6|403
1699375200000|2023-11-07 16:40:00|37094.5|37074.5|37114.5|37094.5|37114.5|37094.5|37090.6|37070.6|376
1699375500000|2023-11-07 16:45:00|37112.5|37092.5|37077.6|37057.6|37125.6|37105.6|37075.1|37055.1|509
1699375800000|2023-11-07 16:50:00|37080.6|37060.6|37087.6|37067.6|37088.1|37068.1|37075.6|37055.6|265
1699376100000|2023-11-07 16:55:00|37090.6|37070.6|37090.6|37070.6|37100.6|37080.6|37082.6|37062.6|241
1699376400000|2023-11-07 17:00:00|37092.6|37072.6|37037.6|37017.6|37092.6|37072.6|37032.6|37012.6|405
1699376700000|2023-11-07 17:05:00|37035.6|37015.6|37005.5|36985.5|37037.6|37017.6|37003|36983|975
1699377000000|2023-11-07 17:10:00|37010.5|36990.5|37051.6|37031.6|37051.6|37031.6|37000.5|36980.5|942
1699377300000|2023-11-07 17:15:00|37049.6|37029.6|37088.6|37068.6|37091.6|37071.6|37043.6|37023.6|648
1699377600000|2023-11-07 17:20:00|37089.6|37069.6|37101.6|37081.6|37104.6|37084.6|37079.6|37059.6|294
1699377900000|2023-11-07 17:25:00|37099.6|37079.6|37076.6|37056.6|37101.6|37081.6|37074.7|37054.7|370
1699378200000|2023-11-07 17:30:00|37079.7|37059.7|37086.6|37066.6|37089.1|37069.1|37064.7|37044.7|385
1699378500000|2023-11-07 17:35:00|37084.7|37064.7|37079.7|37059.7|37094.7|37074.7|37076.7|37056.7|419
1699378800000|2023-11-07 17:40:00|37081.7|37061.7|37085.8|37065.8|37089.7|37069.7|37066.7|37046.7|488
1699379100000|2023-11-07 17:45:00|37084.7|37064.7|37075.8|37055.8|37103.8|37083.8|37075.8|37055.8|431
1699379400000|2023-11-07 17:50:00|37073.8|37053.8|37087.4|37067.4|37097.9|37077.9|37070.8|37050.8|588
1699379700000|2023-11-07 17:55:00|37086.9|37066.9|37129|37109|37129|37109|37074.9|37054.9|2268
1699380000000|2023-11-07 18:00:00|37131|37111|37101.9|37081.9|37131|37111|37099.9|37079.9|695
1699380300000|2023-11-07 18:05:00|37102.9|37082.9|37123|37103|37126.9|37106.9|37102.9|37082.9|94
1699380600000|2023-11-07 18:10:00|37124.9|37104.9|37138|37118|37141.9|37121.9|37119.9|37099.9|64
1699380900000|2023-11-07 18:15:00|37137.4|37117.4|37155|37135|37155|37135|37134.9|37114.9|126
1699381200000|2023-11-07 18:20:00|37160|37140|37160|37140|37161.9|37141.9|37146.9|37126.9|202
1699381500000|2023-11-07 18:25:00|37158|37138|37145|37125|37165|37145|37142|37122|144
1699381800000|2023-11-07 18:30:00|37147|37127|37157|37137|37169.5|37149.5|37142.5|37122.5|116
1699382100000|2023-11-07 18:35:00|37159.5|37139.5|37165|37145|37172|37152|37157|37137|69
1699382400000|2023-11-07 18:40:00|37163.1|37143.1|37157|37137|37165|37145|37152|37132|59
1699382700000|2023-11-07 18:45:00|37160|37140|37167|37147|37167.5|37147.5|37160|37140|47
1699383000000|2023-11-07 18:50:00|37168.1|37148.1|37155.1|37135.1|37170.1|37150.1|37155.1|37135.1|417
1699383300000|2023-11-07 18:55:00|37157|37137|37163.1|37143.1|37165.1|37145.1|37148.1|37128.1|88
1699383600000|2023-11-07 19:00:00|37165.1|37145.1|37180.1|37160.1|37183.1|37163.1|37165.1|37145.1|65
1699383900000|2023-11-07 19:05:00|37177.6|37157.6|37180.1|37160.1|37180.1|37160.1|37168.1|37148.1|68
1699384200000|2023-11-07 19:10:00|37183.1|37163.1|37180.1|37160.1|37185.1|37165.1|37180.1|37160.1|52
1699384500000|2023-11-07 19:15:00|37182.6|37162.6|37190.1|37170.1|37195.1|37175.1|37182.6|37162.6|88
1699384800000|2023-11-07 19:20:00|37188.2|37168.2|37195.2|37175.2|37195.2|37175.2|37188.2|37168.2|41
1699385100000|2023-11-07 19:25:00|37193.2|37173.2|37190.2|37170.2|37193.2|37173.2|37182.7|37162.7|67
1699385400000|2023-11-07 19:30:00|37190.7|37170.7|37183.2|37163.2|37193.2|37173.2|37180.7|37160.7|33
1699385700000|2023-11-07 19:35:00|37185.2|37165.2|37175.2|37155.2|37190.2|37170.2|37175.2|37155.2|53
1699386000000|2023-11-07 19:40:00|37177.2|37157.2|37170.2|37150.2|37180.2|37160.2|37168.2|37148.2|37
1699386300000|2023-11-07 19:45:00|37171.3|37151.3|37170.2|37150.2|37183.3|37163.3|37170.2|37150.2|63
1699386600000|2023-11-07 19:50:00|37168.3|37148.3|37168.3|37148.3|37177.7|37157.7|37168.3|37148.3|30
1699386900000|2023-11-07 19:55:00|37170.3|37150.3|37170.3|37150.3|37173.3|37153.3|37163.3|37143.3|37
1699387200000|2023-11-07 20:00:00|37170.8|37150.8|37168.3|37148.3|37177.2|37157.2|37163.3|37143.3|60
1699387500000|2023-11-07 20:05:00|37172.8|37152.8|37165.8|37145.8|37173.3|37153.3|37165.3|37145.3|50
1699387800000|2023-11-07 20:10:00|37166.4|37146.4|37175.3|37155.3|37177.3|37157.3|37163.3|37143.3|64
1699388100000|2023-11-07 20:15:00|37177.3|37157.3|37178.4|37158.4|37180.3|37160.3|37173.4|37153.4|21
1699388400000|2023-11-07 20:20:00|37180.3|37160.3|37180.3|37160.3|37185.3|37165.3|37175.3|37155.3|67
1699388700000|2023-11-07 20:25:00|37178.4|37158.4|37182.3|37162.3|37182.3|37162.3|37178.4|37158.4|16
1699389000000|2023-11-07 20:30:00|37185.4|37165.4|37187.3|37167.3|37187.3|37167.3|37182.3|37162.3|38
1699389300000|2023-11-07 20:35:00|37187.4|37167.4|37200.4|37180.4|37202.4|37182.4|37187.4|37167.4|77
1699389600000|2023-11-07 20:40:00|37197.9|37177.9|37202.4|37182.4|37204.9|37184.9|37197.4|37177.4|39
1699389900000|2023-11-07 20:45:00|37202.9|37182.9|37202.4|37182.4|37207.4|37187.4|37200.4|37180.4|19
1699390200000|2023-11-07 20:50:00|37200.4|37180.4|37197.4|37177.4|37202.4|37182.4|37197.4|37177.4|56
1699390500000|2023-11-07 20:55:00|37192.4|37172.4|37190.5|37170.5|37195.4|37175.4|37173.5|37153.5|79
1699390800000|2023-11-07 21:00:00|37193|37173|37183.5|37163.5|37193.5|37173.5|37178.5|37158.5|62
1699391100000|2023-11-07 21:05:00|37182.4|37162.4|37188.5|37168.5|37188.5|37168.5|37178.5|37158.5|24
1699391400000|2023-11-07 21:10:00|37185.5|37165.5|37190.5|37170.5|37190.5|37170.5|37185.5|37165.5|17
1699391700000|2023-11-07 21:15:00|37196.5|37176.5|37191.6|37171.6|37196.5|37176.5|37191.5|37171.5|121
1699392000000|2023-11-07 21:20:00|37189.1|37169.1|37189.1|37169.1|37191.6|37171.6|37184.6|37164.6|8
1699392300000|2023-11-07 21:25:00|37189.6|37169.6|37193.6|37173.6|37196.1|37176.1|37189.6|37169.6|11
1699392600000|2023-11-07 21:30:00|37196.1|37176.1|37196.1|37176.1|37198.6|37178.6|37193.6|37173.6|10
1699392900000|2023-11-07 21:35:00|37193.6|37173.6|37191.6|37171.6|37196.1|37176.1|37191.6|37171.6|7
1699393200000|2023-11-07 21:40:00|37189.7|37169.7|37191.6|37171.6|37191.6|37171.6|37189.7|37169.7|15
1699393500000|2023-11-07 21:45:00|37189.1|37169.1|37186.7|37166.7|37191.7|37171.7|37186.6|37166.6|19
1699393800000|2023-11-07 21:50:00|37187.2|37167.2|37191.7|37171.7|37192.2|37172.2|37186.7|37166.7|22
1699394100000|2023-11-07 21:55:00|37192.2|37172.2|37186.2|37166.2|37199.2|37179.2|37186.2|37166.2|50
1699398000000|2023-11-07 23:00:00|37170.6|37150.6|37166.9|37146.9|37191.9|37171.9|37166.9|37146.9|42
1699398300000|2023-11-07 23:05:00|37168.9|37148.9|37170.3|37150.3|37173.3|37153.3|37168.9|37148.9|16
1699398600000|2023-11-07 23:10:00|37169.8|37149.8|37165.9|37145.9|37175.9|37155.9|37163.9|37143.9|21
1699398900000|2023-11-07 23:15:00|37163.4|37143.4|37165.9|37145.9|37166.4|37146.4|37161.4|37141.4|8
1699399200000|2023-11-07 23:20:00|37166.4|37146.4|37165.9|37145.9|37168.4|37148.4|37163.4|37143.4|5
1699399500000|2023-11-07 23:25:00|37161.4|37141.4|37155.9|37135.9|37161.4|37141.4|37151.4|37131.4|27
1699399800000|2023-11-07 23:30:00|37160.9|37140.9|37160.9|37140.9|37160.9|37140.9|37155.9|37135.9|29
1699400100000|2023-11-07 23:35:00|37158.4|37138.4|37160.9|37140.9|37160.9|37140.9|37155.9|37135.9|14
1699400400000|2023-11-07 23:40:00|37159|37139|37161.5|37141.5|37161.5|37141.5|37152.9|37132.9|6
1699400700000|2023-11-07 23:45:00|37163.5|37143.5|37156|37136|37166|37146|37156|37136|15
1699401000000|2023-11-07 23:50:00|37161|37141|37156|37136|37161|37141|37156|37136|20
1699401300000|2023-11-07 23:55:00|37151.5|37131.5|37156|37136|37161|37141|37151|37131|17
1699401600000|2023-11-08 00:00:00|37158|37138|37156|37136|37161|37141|37151|37131|39
1699401900000|2023-11-08 00:05:00|37158.5|37138.5|37161|37141|37166|37146|37156|37136|39
1699402200000|2023-11-08 00:10:00|37156|37136|37156.1|37136.1|37165.5|37145.5|37156|37136|42
1699402500000|2023-11-08 00:15:00|37160.5|37140.5|37156.1|37136.1|37161.1|37141.1|37151.1|37131.1|40
1699402800000|2023-11-08 00:20:00|37155|37135|37156.1|37136.1|37161.1|37141.1|37151.1|37131.1|22
1699403100000|2023-11-08 00:25:00|37160.6|37140.6|37156.1|37136.1|37161.1|37141.1|37156.1|37136.1|15
1699403400000|2023-11-08 00:30:00|37161.1|37141.1|37154.1|37134.1|37161.1|37141.1|37151.1|37131.1|42
1699403700000|2023-11-08 00:35:00|37151.6|37131.6|37146.1|37126.1|37151.6|37131.6|37146.1|37126.1|18
1699404000000|2023-11-08 00:40:00|37144.1|37124.1|37139.2|37119.2|37151.1|37131.1|37136.1|37116.1|31
1699404300000|2023-11-08 00:45:00|37141.1|37121.1|37141.2|37121.2|37146.2|37126.2|37141.1|37121.1|17
1699404600000|2023-11-08 00:50:00|37144.2|37124.2|37129.2|37109.2|37144.2|37124.2|37124.2|37104.2|59
1699404900000|2023-11-08 00:55:00|37126.2|37106.2|37134.2|37114.2|37134.2|37114.2|37126.2|37106.2|71
1699405200000|2023-11-08 01:00:00|37136.2|37116.2|37107.2|37087.2|37139.2|37119.2|37105.3|37085.3|491
1699405500000|2023-11-08 01:05:00|37108.3|37088.3|37122.3|37102.3|37152.3|37132.3|37105.3|37085.3|335
1699405800000|2023-11-08 01:10:00|37124.8|37104.8|37140.3|37120.3|37152.8|37132.8|37122.3|37102.3|128
1699406100000|2023-11-08 01:15:00|37142.3|37122.3|37112.3|37092.3|37142.3|37122.3|37107.3|37087.3|123
1699406400000|2023-11-08 01:20:00|37112.8|37092.8|37097.3|37077.3|37119.8|37099.8|37082.3|37062.3|77
1699406700000|2023-11-08 01:25:00|37099.8|37079.8|37092.3|37072.3|37102.3|37082.3|37082.3|37062.3|105
1699407000000|2023-11-08 01:30:00|37090.3|37070.3|37089.8|37069.8|37097.3|37077.3|37075.3|37055.3|139
1699407300000|2023-11-08 01:35:00|37090.4|37070.4|37092.4|37072.4|37092.4|37072.4|37067.3|37047.3|132
1699407600000|2023-11-08 01:40:00|37091.3|37071.3|37137.4|37117.4|37139.3|37119.3|37084.3|37064.3|103
1699407900000|2023-11-08 01:45:00|37139.3|37119.3|37100.4|37080.4|37142.4|37122.4|37092.4|37072.4|130
1699408200000|2023-11-08 01:50:00|37095.4|37075.4|37140.4|37120.4|37145.4|37125.4|37090.4|37070.4|182
1699408500000|2023-11-08 01:55:00|37141.5|37121.5|37162.4|37142.4|37202.4|37182.4|37141.5|37121.5|267
1699408800000|2023-11-08 02:00:00|37160.4|37140.4|37139.9|37119.9|37167.4|37147.4|37132.4|37112.4|127
1699409100000|2023-11-08 02:05:00|37137.4|37117.4|37172.4|37152.4|37187.4|37167.4|37132.9|37112.9|96
1699409400000|2023-11-08 02:10:00|37175.5|37155.5|37232.5|37212.5|37235|37215|37165.5|37145.5|230
1699409700000|2023-11-08 02:15:00|37234.4|37214.4|37248|37228|37273.5|37253.5|37212.5|37192.5|235
1699410000000|2023-11-08 02:20:00|37248.5|37228.5|37257.5|37237.5|37272.5|37252.5|37248.5|37228.5|189
1699410300000|2023-11-08 02:25:00|37259.5|37239.5|37250.5|37230.5|37272.5|37252.5|37250|37230|216
1699410600000|2023-11-08 02:30:00|37252.5|37232.5|37213|37193|37252.5|37232.5|37210.5|37190.5|266
1699410900000|2023-11-08 02:35:00|37215|37195|37187.5|37167.5|37225|37205|37182.5|37162.5|151
1699411200000|2023-11-08 02:40:00|37188.1|37168.1|37207.5|37187.5|37207.5|37187.5|37172.5|37152.5|194
1699411500000|2023-11-08 02:45:00|37208.1|37188.1|37202.6|37182.6|37208.1|37188.1|37177.6|37157.6|83
1699411800000|2023-11-08 02:50:00|37200.6|37180.6|37177.1|37157.1|37200.6|37180.6|37167.6|37147.6|83
1699412100000|2023-11-08 02:55:00|37174.6|37154.6|37197.6|37177.6|37205.1|37185.1|37171.5|37151.5|70
1699412400000|2023-11-08 03:00:00|37195.1|37175.1|37182.6|37162.6|37207.6|37187.6|37182.6|37162.6|69
1699412700000|2023-11-08 03:05:00|37180.1|37160.1|37182.6|37162.6|37192.6|37172.6|37172.6|37152.6|127
1699413000000|2023-11-08 03:10:00|37185.1|37165.1|37177.6|37157.6|37192.6|37172.6|37175.7|37155.7|58
1699413300000|2023-11-08 03:15:00|37175.1|37155.1|37167.7|37147.7|37187.7|37167.7|37165.7|37145.7|98
1699413600000|2023-11-08 03:20:00|37168.7|37148.7|37192.7|37172.7|37193.2|37173.2|37165.2|37145.2|75
1699413900000|2023-11-08 03:25:00|37188.7|37168.7|37167.7|37147.7|37188.7|37168.7|37165.7|37145.7|80
1699414200000|2023-11-08 03:30:00|37170.7|37150.7|37144.7|37124.7|37175.2|37155.2|37144.7|37124.7|48
1699414500000|2023-11-08 03:35:00|37142.7|37122.7|37152.7|37132.7|37157.7|37137.7|37142.7|37122.7|44
1699414800000|2023-11-08 03:40:00|37147.7|37127.7|37157.7|37137.7|37159.7|37139.7|37144.7|37124.7|54
1699415100000|2023-11-08 03:45:00|37159.7|37139.7|37144.7|37124.7|37162.7|37142.7|37144.7|37124.7|47
1699415400000|2023-11-08 03:50:00|37145.8|37125.8|37142.8|37122.8|37152.8|37132.8|37140.8|37120.8|25
1699415700000|2023-11-08 03:55:00|37140.8|37120.8|37145.8|37125.8|37145.8|37125.8|37129.7|37109.7|70
1699416000000|2023-11-08 04:00:00|37145.3|37125.3|37152.8|37132.8|37155.3|37135.3|37142.8|37122.8|33
1699416300000|2023-11-08 04:05:00|37152.3|37132.3|37142.8|37122.8|37152.3|37132.3|37142.8|37122.8|30
1699416600000|2023-11-08 04:10:00|37141.8|37121.8|37142.8|37122.8|37147.8|37127.8|37139.8|37119.8|15
1699416900000|2023-11-08 04:15:00|37145.3|37125.3|37151.8|37131.8|37152.3|37132.3|37145.3|37125.3|18
1699417200000|2023-11-08 04:20:00|37154.8|37134.8|37151.8|37131.8|37156.8|37136.8|37151.8|37131.8|33
1699417500000|2023-11-08 04:25:00|37149.8|37129.8|37156.8|37136.8|37156.8|37136.8|37149.8|37129.8|14
1699417800000|2023-11-08 04:30:00|37154.9|37134.9|37166.8|37146.8|37171.8|37151.8|37154.9|37134.9|55
1699418100000|2023-11-08 04:35:00|37171.8|37151.8|37166.9|37146.9|37173.8|37153.8|37161.9|37141.9|54
1699418400000|2023-11-08 04:40:00|37164.9|37144.9|37156.9|37136.9|37171.9|37151.9|37156.9|37136.9|26
1699418700000|2023-11-08 04:45:00|37159.4|37139.4|37156.9|37136.9|37166.9|37146.9|37151.9|37131.9|26
1699419000000|2023-11-08 04:50:00|37158.9|37138.9|37166.9|37146.9|37171.9|37151.9|37156.9|37136.9|20
1699419300000|2023-11-08 04:55:00|37167.4|37147.4|37166.9|37146.9|37171.9|37151.9|37161.9|37141.9|28
1699419600000|2023-11-08 05:00:00|37168.9|37148.9|37161.9|37141.9|37171.9|37151.9|37160|37140|31
1699419900000|2023-11-08 05:05:00|37160|37140|37160|37140|37175|37155|37160|37140|37
1699420200000|2023-11-08 05:10:00|37159.5|37139.5|37157|37137|37167|37147|37157|37137|13
1699420500000|2023-11-08 05:15:00|37155|37135|37129|37109|37155|37135|37124|37104|354
1699420800000|2023-11-08 05:20:00|37127|37107|37119|37099|37132|37112|37119|37099|37
1699421100000|2023-11-08 05:25:00|37117|37097|37104|37084|37127|37107|37104|37084|105
1699421400000|2023-11-08 05:30:00|37104.5|37084.5|37085|37065|37111|37091|37075|37055|315
1699421700000|2023-11-08 05:35:00|37084.5|37064.5|37112.6|37092.6|37125.1|37105.1|37082.5|37062.5|166
1699422000000|2023-11-08 05:40:00|37112|37092|37083.1|37063.1|37125.6|37105.6|37078.1|37058.1|150
1699422300000|2023-11-08 05:45:00|37085.1|37065.1|37062.1|37042.1|37088.1|37068.1|37057.1|37037.1|163
1699422600000|2023-11-08 05:50:00|37060.1|37040.1|37072.1|37052.1|37080.1|37060.1|37060.1|37040.1|112
1699422900000|2023-11-08 05:55:00|37077.1|37057.1|37067.1|37047.1|37082.1|37062.1|37062.1|37042.1|101
1699423200000|2023-11-08 06:00:00|37068.1|37048.1|37078.2|37058.2|37097.1|37077.1|37055.1|37035.1|255
1699423500000|2023-11-08 06:05:00|37076.2|37056.2|37065.7|37045.7|37093.7|37073.7|37055.7|37035.7|123
1699423800000|2023-11-08 06:10:00|37063.7|37043.7|37106.2|37086.2|37113.2|37093.2|37063.7|37043.7|115
1699424100000|2023-11-08 06:15:00|37103.7|37083.7|37131.2|37111.2|37136.2|37116.2|37103.2|37083.2|185
1699424400000|2023-11-08 06:20:00|37126.2|37106.2|37141.2|37121.2|37158.2|37138.2|37118.7|37098.7|135
1699424700000|2023-11-08 06:25:00|37143.2|37123.2|37148.2|37128.2|37153.2|37133.2|37116.2|37096.2|58
1699425000000|2023-11-08 06:30:00|37151.2|37131.2|37151.3|37131.3|37156.3|37136.3|37133.2|37113.2|131
1699425300000|2023-11-08 06:35:00|37156.3|37136.3|37141.3|37121.3|37161.3|37141.3|37126.3|37106.3|130
1699425600000|2023-11-08 06:40:00|37145.2|37125.2|37153.3|37133.3|37161.3|37141.3|37141.3|37121.3|82
1699425900000|2023-11-08 06:45:00|37156.3|37136.3|37183.3|37163.3|37186.3|37166.3|37156.3|37136.3|129
1699426200000|2023-11-08 06:50:00|37184.3|37164.3|37191.3|37171.3|37198.3|37178.3|37181.3|37161.3|133
1699426500000|2023-11-08 06:55:00|37186.3|37166.3|37175.3|37155.3|37193.3|37173.3|37170.3|37150.3|123
1699426800000|2023-11-08 07:00:00|37173.3|37153.3|37173.3|37153.3|37193.3|37173.3|37168.3|37148.3|73
1699427100000|2023-11-08 07:05:00|37174.4|37154.4|37148.4|37128.4|37176.4|37156.4|37141.4|37121.4|105
1699427400000|2023-11-08 07:10:00|37150.3|37130.3|37138.4|37118.4|37158.4|37138.4|37136.4|37116.4|50
1699427700000|2023-11-08 07:15:00|37141.4|37121.4|37123.4|37103.4|37141.4|37121.4|37110.9|37090.9|83
1699428000000|2023-11-08 07:20:00|37125.9|37105.9|37138.4|37118.4|37138.4|37118.4|37123.4|37103.4|37
1699428300000|2023-11-08 07:25:00|37136.4|37116.4|37135.9|37115.9|37148.4|37128.4|37133.4|37113.4|38
1699428600000|2023-11-08 07:30:00|37135.4|37115.4|37166.4|37146.4|37173.4|37153.4|37123.4|37103.4|134
1699428900000|2023-11-08 07:35:00|37168.4|37148.4|37213.4|37193.4|37215.4|37195.4|37165.9|37145.9|182
1699429200000|2023-11-08 07:40:00|37215.4|37195.4|37270.4|37250.4|37275.4|37255.4|37213.4|37193.4|261
1699429500000|2023-11-08 07:45:00|37268.5|37248.5|37288.5|37268.5|37296|37276|37268.5|37248.5|169
1699429800000|2023-11-08 07:50:00|37293.5|37273.5|37320.5|37300.5|37341.9|37321.9|37288.5|37268.5|309
1699430100000|2023-11-08 07:55:00|37318.5|37298.5|37306.5|37286.5|37333.5|37313.5|37301.5|37281.5|137
1699430400000|2023-11-08 08:00:00|37303.5|37283.5|37318.5|37298.5|37333.5|37313.5|37293.5|37273.5|280
1699430700000|2023-11-08 08:05:00|37323.5|37303.5|37293.5|37273.5|37336.5|37316.5|37288.5|37268.5|167
1699431000000|2023-11-08 08:10:00|37294.6|37274.6|37273.5|37253.5|37308.5|37288.5|37255.5|37235.5|116
1699431300000|2023-11-08 08:15:00|37271.6|37251.6|37296.6|37276.6|37313.6|37293.6|37271.6|37251.6|115
1699431600000|2023-11-08 08:20:00|37298.6|37278.6|37339.6|37319.6|37356.6|37336.6|37283.6|37263.6|307
1699431900000|2023-11-08 08:25:00|37342.1|37322.1|37318.6|37298.6|37349.6|37329.6|37313.6|37293.6|178
1699432200000|2023-11-08 08:30:00|37321.6|37301.6|37283.6|37263.6|37321.6|37301.6|37279.1|37259.1|117
1699432500000|2023-11-08 08:35:00|37288.6|37268.6|37278.6|37258.6|37291.6|37271.6|37276.6|37256.6|78
1699432800000|2023-11-08 08:40:00|37275.6|37255.6|37311.1|37291.1|37323.6|37303.6|37268.6|37248.6|101
1699433100000|2023-11-08 08:45:00|37311.7|37291.7|37336.2|37316.2|37336.7|37316.7|37308.6|37288.6|91
1699433400000|2023-11-08 08:50:00|37334.2|37314.2|37293.7|37273.7|37351.7|37331.7|37293.7|37273.7|163
1699433700000|2023-11-08 08:55:00|37288.7|37268.7|37289.7|37269.7|37329.7|37309.7|37283.7|37263.7|143
1699434000000|2023-11-08 09:00:00|37294.7|37274.7|37249.7|37229.7|37308.7|37288.7|37241.3|37221.3|566
1699434300000|2023-11-08 09:05:00|37247.7|37227.7|37297.7|37277.7|37310.2|37290.2|37244.7|37224.7|148
1699434600000|2023-11-08 09:10:00|37289.7|37269.7|37223.7|37203.7|37290.2|37270.2|37207.8|37187.8|272
1699434900000|2023-11-08 09:15:00|37224.2|37204.2|37219.3|37199.3|37249.8|37229.8|37215.7|37195.7|141
1699435200000|2023-11-08 09:20:00|37223.7|37203.7|37208.8|37188.8|37224.3|37204.3|37183.8|37163.8|197
1699435500000|2023-11-08 09:25:00|37205.8|37185.8|37204.3|37184.3|37213.8|37193.8|37191.3|37171.3|90
1699435800000|2023-11-08 09:30:00|37203.8|37183.8|37158.8|37138.8|37203.8|37183.8|37156.8|37136.8|186
1699436100000|2023-11-08 09:35:00|37161.3|37141.3|37143.8|37123.8|37171.8|37151.8|37143.8|37123.8|209
1699436400000|2023-11-08 09:40:00|37145.8|37125.8|37176.8|37156.8|37188.8|37168.8|37141.8|37121.8|155
1699436700000|2023-11-08 09:45:00|37175.8|37155.8|37221.3|37201.3|37223.8|37203.8|37171.8|37151.8|112
1699437000000|2023-11-08 09:50:00|37220.8|37200.8|37226.4|37206.4|37230.8|37210.8|37210.8|37190.8|112
1699437300000|2023-11-08 09:55:00|37226.9|37206.9|37193.9|37173.9|37228.9|37208.9|37193.9|37173.9|97
1699437600000|2023-11-08 10:00:00|37191.8|37171.8|37103.9|37083.9|37191.8|37171.8|37098.9|37078.9|329
1699437900000|2023-11-08 10:05:00|37108.9|37088.9|37078.9|37058.9|37113.9|37093.9|37048.4|37028.4|353
1699438200000|2023-11-08 10:10:00|37080.9|37060.9|37063.4|37043.4|37106.4|37086.4|37053.9|37033.9|165
1699438500000|2023-11-08 10:15:00|37060.9|37040.9|37085.9|37065.9|37095.9|37075.9|37060.9|37040.9|120
1699438800000|2023-11-08 10:20:00|37078.4|37058.4|37065.9|37045.9|37080.9|37060.9|37056.4|37036.4|151
1699439100000|2023-11-08 10:25:00|37067|37047|37070.4|37050.4|37080.9|37060.9|37060.9|37040.9|117
1699439400000|2023-11-08 10:30:00|37068.4|37048.4|37109|37089|37114|37094|37058.5|37038.5|219
1699439700000|2023-11-08 10:35:00|37107|37087|37136|37116|37136|37116|37089|37069|183
1699440000000|2023-11-08 10:40:00|37134|37114|37116.5|37096.5|37136|37116|37114|37094|68
1699440300000|2023-11-08 10:45:00|37116|37096|37094|37074|37122|37102|37087|37067|105
1699440600000|2023-11-08 10:50:00|37092|37072|37099|37079|37104|37084|37089|37069|72
1699440900000|2023-11-08 10:55:00|37101|37081|37107.1|37087.1|37116|37096|37096.5|37076.5|54
1699441200000|2023-11-08 11:00:00|37106|37086|37111.1|37091.1|37116.1|37096.1|37097.1|37077.1|88
1699441500000|2023-11-08 11:05:00|37109.1|37089.1|37109.1|37089.1|37114.1|37094.1|37099.1|37079.1|73
1699441800000|2023-11-08 11:10:00|37107.1|37087.1|37119.1|37099.1|37131.6|37111.6|37107.1|37087.1|98
1699442100000|2023-11-08 11:15:00|37118.6|37098.6|37114.1|37094.1|37129.1|37109.1|37104.1|37084.1|79
1699442400000|2023-11-08 11:20:00|37116.1|37096.1|37149.1|37129.1|37149.1|37129.1|37112.1|37092.1|75
1699442700000|2023-11-08 11:25:00|37147.1|37127.1|37149.1|37129.1|37161.1|37141.1|37144.1|37124.1|122
1699443000000|2023-11-08 11:30:00|37151.6|37131.6|37144.2|37124.2|37154.1|37134.1|37134.2|37114.2|88
1699443300000|2023-11-08 11:35:00|37143.6|37123.6|37134.2|37114.2|37151.2|37131.2|37129.2|37109.2|93
1699443600000|2023-11-08 11:40:00|37133.2|37113.2|37153.7|37133.7|37154.2|37134.2|37131.2|37111.2|47
1699443900000|2023-11-08 11:45:00|37151.2|37131.2|37156.2|37136.2|37159.2|37139.2|37144.2|37124.2|77
1699444200000|2023-11-08 11:50:00|37154.2|37134.2|37159.2|37139.2|37161.2|37141.2|37139.2|37119.2|222
1699444500000|2023-11-08 11:55:00|37158.7|37138.7|37144.2|37124.2|37164.2|37144.2|37133.7|37113.7|112
1699444800000|2023-11-08 12:00:00|37143.2|37123.2|37114.2|37094.2|37146.2|37126.2|37106.2|37086.2|127
1699445100000|2023-11-08 12:05:00|37116.2|37096.2|37101.8|37081.8|37124.3|37104.3|37101.3|37081.3|101
1699445400000|2023-11-08 12:10:00|37101.3|37081.3|37072.8|37052.8|37104.3|37084.3|37061.3|37041.3|326
1699445700000|2023-11-08 12:15:00|37072.2|37052.2|37062.3|37042.3|37084.7|37064.7|37037.3|37017.3|361
1699446000000|2023-11-08 12:20:00|37061.8|37041.8|37059.3|37039.3|37069.3|37049.3|37049.3|37029.3|226
1699446300000|2023-11-08 12:25:00|37057.3|37037.3|37051.3|37031.3|37067.3|37047.3|37051.3|37031.3|1134
1699446600000|2023-11-08 12:30:00|37048.3|37028.3|37051.8|37031.8|37073.3|37053.3|37044.3|37024.3|1110
1699446900000|2023-11-08 12:35:00|37051.3|37031.3|37036.3|37016.3|37061.3|37041.3|37024.3|37004.3|237
1699447200000|2023-11-08 12:40:00|37034.3|37014.3|37044.3|37024.3|37053.8|37033.8|37033.8|37013.8|135
1699447500000|2023-11-08 12:45:00|37041.8|37021.8|37044.3|37024.3|37049.3|37029.3|37036.3|37016.3|215
1699447800000|2023-11-08 12:50:00|37043.8|37023.8|37028.3|37008.3|37044.3|37024.3|37015.3|36995.3|372
1699448100000|2023-11-08 12:55:00|37028.4|37008.4|37050.4|37030.4|37068.4|37048.4|37027.3|37007.3|390
1699448400000|2023-11-08 13:00:00|37052.4|37032.4|37088.4|37068.4|37093.4|37073.4|37050.4|37030.4|1154
1699448700000|2023-11-08 13:05:00|37087.4|37067.4|37097.4|37077.4|37112.9|37092.9|37083.4|37063.4|446
1699449000000|2023-11-08 13:10:00|37095.4|37075.4|37060.4|37040.4|37097.4|37077.4|37050.4|37030.4|431
1699449300000|2023-11-08 13:15:00|37062.4|37042.4|37053.4|37033.4|37067.4|37047.4|37045.4|37025.4|1185
1699449600000|2023-11-08 13:20:00|37050.4|37030.4|37068.4|37048.4|37070.4|37050.4|37013.4|36993.4|600
1699449900000|2023-11-08 13:25:00|37067.9|37047.9|37073.4|37053.4|37096.4|37076.4|37057.9|37037.9|2274
1699450200000|2023-11-08 13:30:00|37075.4|37055.4|37076.5|37056.5|37100.4|37080.4|37071.5|37051.5|433
1699450500000|2023-11-08 13:35:00|37073.4|37053.4|37099.5|37079.5|37103.5|37083.5|37071.5|37051.5|175
1699450800000|2023-11-08 13:40:00|37101.5|37081.5|37084.5|37064.5|37109.5|37089.5|37081.5|37061.5|139
1699451100000|2023-11-08 13:45:00|37081.5|37061.5|37092.5|37072.5|37099.5|37079.5|37066.5|37046.5|226
1699451400000|2023-11-08 13:50:00|37097|37077|37117.5|37097.5|37119.5|37099.5|37094.5|37074.5|356
1699451700000|2023-11-08 13:55:00|37119.5|37099.5|37117.5|37097.5|37149.5|37129.5|37112.5|37092.5|323
1699452000000|2023-11-08 14:00:00|37117|37097|37078.6|37058.6|37122.5|37102.5|37078.6|37058.6|1264
1699452300000|2023-11-08 14:05:00|37083.6|37063.6|37085.6|37065.6|37123.6|37103.6|37078.6|37058.6|336
1699452600000|2023-11-08 14:10:00|37083.6|37063.6|37113.6|37093.6|37118.6|37098.6|37075.6|37055.6|330
1699452900000|2023-11-08 14:15:00|37113.1|37093.1|37095.6|37075.6|37160.6|37140.6|37095.6|37075.6|298
1699453200000|2023-11-08 14:20:00|37094.6|37074.6|37077.6|37057.6|37100.6|37080.6|37049.6|37029.6|733
1699453500000|2023-11-08 14:25:00|37079.6|37059.6|37059.6|37039.6|37087.6|37067.6|37052.6|37032.6|281
1699453800000|2023-11-08 14:30:00|37057.1|37037.1|37039.7|37019.7|37057.1|37037.1|36988.6|36968.6|1035
1699454100000|2023-11-08 14:35:00|37034.7|37014.7|37057.7|37037.7|37064.7|37044.7|37006.7|36986.7|540
1699454400000|2023-11-08 14:40:00|37056.7|37036.7|37039.7|37019.7|37072.7|37052.7|37037.7|37017.7|401
1699454700000|2023-11-08 14:45:00|37032.7|37012.7|37019.7|36999.7|37032.7|37012.7|36989.7|36969.7|641
1699455000000|2023-11-08 14:50:00|37017.7|36997.7|37026.7|37006.7|37036.7|37016.7|37007.7|36987.7|576
1699455300000|2023-11-08 14:55:00|37023.7|37003.7|36969.2|36949.2|37031.7|37011.7|36964.2|36944.2|617
1699455600000|2023-11-08 15:00:00|36966.7|36946.7|36964.7|36944.7|36976.7|36956.7|36937.7|36917.7|795
1699455900000|2023-11-08 15:05:00|36961.7|36941.7|36979.8|36959.8|36979.8|36959.8|36951.8|36931.8|371
1699456200000|2023-11-08 15:10:00|36977.8|36957.8|36956.8|36936.8|36982.3|36962.3|36933.8|36913.8|473
1699456500000|2023-11-08 15:15:00|36949.8|36929.8|36941.8|36921.8|36956.8|36936.8|36939.8|36919.8|369
1699456800000|2023-11-08 15:20:00|36942.3|36922.3|36901.8|36881.8|36944.8|36924.8|36895.8|36875.8|720
1699457100000|2023-11-08 15:25:00|36903.8|36883.8|36926.8|36906.8|36931.8|36911.8|36901.8|36881.8|417
1699457400000|2023-11-08 15:30:00|36927.3|36907.3|36934.8|36914.8|36959.3|36939.3|36924.8|36904.8|345
1699457700000|2023-11-08 15:35:00|36932.8|36912.8|36907.9|36887.9|36951.8|36931.8|36902.9|36882.9|382
1699458000000|2023-11-08 15:40:00|36904.9|36884.9|36891.9|36871.9|36911.9|36891.9|36876.9|36856.9|526
1699458300000|2023-11-08 15:45:00|36892.9|36872.9|36902.9|36882.9|36904.9|36884.9|36881.9|36861.9|327
1699458600000|2023-11-08 15:50:00|36899.9|36879.9|36887.9|36867.9|36909.9|36889.9|36884.9|36864.9|395
1699458900000|2023-11-08 15:55:00|36887.4|36867.4|36867.9|36847.9|36902.9|36882.9|36866.9|36846.9|655
1699459200000|2023-11-08 16:00:00|36869.9|36849.9|36856.9|36836.9|36882.9|36862.9|36842.9|36822.9|806
1699459500000|2023-11-08 16:05:00|36857.9|36837.9|36792|36772|36861.9|36841.9|36778|36758|808
1699459800000|2023-11-08 16:10:00|36792.5|36772.5|36838|36818|36852|36832|36792.5|36772.5|819
1699460100000|2023-11-08 16:15:00|36840|36820|36900|36880|36910|36890|36820|36800|1529
1699460400000|2023-11-08 16:20:00|36899|36879|36860|36840|36905|36885|36843|36823|1487
1699460700000|2023-11-08 16:25:00|36857|36837|36869.5|36849.5|36870|36850|36842|36822|433
1699461000000|2023-11-08 16:30:00|36869|36849|36880.1|36860.1|36897|36877|36860|36840|411
1699461300000|2023-11-08 16:35:00|36885.1|36865.1|36872.1|36852.1|36895.1|36875.1|36867.1|36847.1|346
1699461600000|2023-11-08 16:40:00|36870.1|36850.1|36865.1|36845.1|36880.1|36860.1|36854.1|36834.1|346
1699461900000|2023-11-08 16:45:00|36862.6|36842.6|36885.1|36865.1|36895.1|36875.1|36862.6|36842.6|434
1699462200000|2023-11-08 16:50:00|36882.1|36862.1|36846.1|36826.1|36882.6|36862.6|36844.1|36824.1|350
1699462500000|2023-11-08 16:55:00|36848.6|36828.6|36846.1|36826.1|36853.1|36833.1|36833.1|36813.1|1113
1699462800000|2023-11-08 17:00:00|36848.1|36828.1|36763.1|36743.1|36848.1|36828.1|36761.1|36741.1|566
1699463100000|2023-11-08 17:05:00|36761.1|36741.1|36731.2|36711.2|36761.1|36741.1|36703.1|36683.1|902
1699463400000|2023-11-08 17:10:00|36729.2|36709.2|36726.2|36706.2|36743.2|36723.2|36716.2|36696.2|470
1699463700000|2023-11-08 17:15:00|36723.2|36703.2|36693.2|36673.2|36733.2|36713.2|36688.2|36668.2|374
1699464000000|2023-11-08 17:20:00|36688.2|36668.2|36703.2|36683.2|36723.2|36703.2|36683.2|36663.2|447
1699464300000|2023-11-08 17:25:00|36702.7|36682.7|36702.2|36682.2|36712.2|36692.2|36679.7|36659.7|317
1699464600000|2023-11-08 17:30:00|36701.7|36681.7|36710.2|36690.2|36715.2|36695.2|36692.2|36672.2|453
1699464900000|2023-11-08 17:35:00|36712.2|36692.2|36723.2|36703.2|36728.2|36708.2|36697.2|36677.2|968
1699465200000|2023-11-08 17:40:00|36721.3|36701.3|36708.3|36688.3|36733.3|36713.3|36708.3|36688.3|374
1699465500000|2023-11-08 17:45:00|36703.3|36683.3|36683.3|36663.3|36708.3|36688.3|36673.3|36653.3|608
1699465800000|2023-11-08 17:50:00|36678.3|36658.3|36683.3|36663.3|36708.3|36688.3|36673.3|36653.3|382
1699466100000|2023-11-08 17:55:00|36683.8|36663.8|36715.3|36695.3|36727.3|36707.3|36681.3|36661.3|2257
1699466400000|2023-11-08 18:00:00|36718.3|36698.3|36731.3|36711.3|36736.3|36716.3|36694.3|36674.3|1278
1699466700000|2023-11-08 18:05:00|36733.3|36713.3|36721.3|36701.3|36754.3|36734.3|36719.3|36699.3|189
1699467000000|2023-11-08 18:10:00|36718.3|36698.3|36703.4|36683.4|36718.4|36698.4|36698.4|36678.4|116
1699467300000|2023-11-08 18:15:00|36700.9|36680.9|36683.4|36663.4|36703.4|36683.4|36681.4|36661.4|177
1699467600000|2023-11-08 18:20:00|36686.4|36666.4|36698.4|36678.4|36701.4|36681.4|36673.4|36653.4|127
1699467900000|2023-11-08 18:25:00|36696.4|36676.4|36701.4|36681.4|36708.9|36688.9|36691.4|36671.4|48
1699468200000|2023-11-08 18:30:00|36701.9|36681.9|36691.4|36671.4|36706.4|36686.4|36688.4|36668.4|61
1699468500000|2023-11-08 18:35:00|36693.4|36673.4|36716.4|36696.4|36719.4|36699.4|36688.4|36668.4|105
1699468800000|2023-11-08 18:40:00|36719.4|36699.4|36728.5|36708.5|36729|36709|36719.4|36699.4|50
1699469100000|2023-11-08 18:45:00|36726.5|36706.5|36731.5|36711.5|36736.5|36716.5|36723.5|36703.5|72
1699469400000|2023-11-08 18:50:00|36732|36712|36731.5|36711.5|36746.5|36726.5|36729.5|36709.5|116
1699469700000|2023-11-08 18:55:00|36732.5|36712.5|36721.5|36701.5|36734|36714|36704.5|36684.5|130
1699470000000|2023-11-08 19:00:00|36719.5|36699.5|36738.5|36718.5|36746.5|36726.5|36714.5|36694.5|77
1699470300000|2023-11-08 19:05:00|36739.5|36719.5|36746.5|36726.5|36746.5|36726.5|36738.5|36718.5|30
1699470600000|2023-11-08 19:10:00|36748.5|36728.5|36736.1|36716.1|36748.5|36728.5|36731.5|36711.5|15
1699470900000|2023-11-08 19:15:00|36735.6|36715.6|36733.6|36713.6|36738.6|36718.6|36731.6|36711.6|43
1699471200000|2023-11-08 19:20:00|36736.1|36716.1|36726.6|36706.6|36738.6|36718.6|36726.6|36706.6|37
1699471500000|2023-11-08 19:25:00|36731.1|36711.1|36721.1|36701.1|36731.1|36711.1|36719.1|36699.1|38
1699471800000|2023-11-08 19:30:00|36720.6|36700.6|36696.6|36676.6|36723.6|36703.6|36693.6|36673.6|87
1699472100000|2023-11-08 19:35:00|36696.1|36676.1|36696.6|36676.6|36699.1|36679.1|36689.6|36669.6|57
1699472400000|2023-11-08 19:40:00|36699.1|36679.1|36701.6|36681.6|36701.6|36681.6|36686.6|36666.6|60
1699472700000|2023-11-08 19:45:00|36704.1|36684.1|36703.7|36683.7|36706.7|36686.7|36701.6|36681.6|22
1699473000000|2023-11-08 19:50:00|36704.2|36684.2|36706.7|36686.7|36711.7|36691.7|36696.7|36676.7|52
1699473300000|2023-11-08 19:55:00|36707.7|36687.7|36701.7|36681.7|36711.7|36691.7|36696.7|36676.7|70
1699473600000|2023-11-08 20:00:00|36703.7|36683.7|36706.7|36686.7|36708.7|36688.7|36699.7|36679.7|45
1699473900000|2023-11-08 20:05:00|36704.7|36684.7|36706.7|36686.7|36711.7|36691.7|36701.7|36681.7|20
1699474200000|2023-11-08 20:10:00|36709.2|36689.2|36713.7|36693.7|36713.7|36693.7|36699.7|36679.7|25
1699474500000|2023-11-08 20:15:00|36716.7|36696.7|36718.8|36698.8|36728.8|36708.8|36716.7|36696.7|51
1699474800000|2023-11-08 20:20:00|36721.8|36701.8|36714.8|36694.8|36724.3|36704.3|36714.8|36694.8|32
1699475100000|2023-11-08 20:25:00|36724.8|36704.8|36712.8|36692.8|36724.8|36704.8|36707.8|36687.8|44
1699475400000|2023-11-08 20:30:00|36707.8|36687.8|36705.3|36685.3|36710.3|36690.3|36700.8|36680.8|47
1699475700000|2023-11-08 20:35:00|36705.8|36685.8|36714.8|36694.8|36715.3|36695.3|36705.8|36685.8|39
1699476000000|2023-11-08 20:40:00|36716.8|36696.8|36724.8|36704.8|36732.3|36712.3|36712.8|36692.8|38
1699476300000|2023-11-08 20:45:00|36722.8|36702.8|36717.9|36697.9|36726.8|36706.8|36717.8|36697.8|36
1699476600000|2023-11-08 20:50:00|36721.9|36701.9|36729.9|36709.9|36729.9|36709.9|36719.9|36699.9|28
1699476900000|2023-11-08 20:55:00|36724.9|36704.9|36717.9|36697.9|36724.9|36704.9|36707.9|36687.9|65
1699477200000|2023-11-08 21:00:00|36715.9|36695.9|36713.4|36693.4|36722.9|36702.9|36712.9|36692.9|46
1699477500000|2023-11-08 21:05:00|36712.9|36692.9|36712.9|36692.9|36720.9|36700.9|36710.4|36690.4|31
1699477800000|2023-11-08 21:10:00|36717.9|36697.9|36722.9|36702.9|36722.9|36702.9|36715.9|36695.9|17
1699478100000|2023-11-08 21:15:00|36727.9|36707.9|36727.9|36707.9|36729.9|36709.9|36722.9|36702.9|36
1699478400000|2023-11-08 21:20:00|36732.4|36712.4|36728|36708|36732.4|36712.4|36722.9|36702.9|24
1699478700000|2023-11-08 21:25:00|36727.5|36707.5|36723|36703|36728|36708|36721|36701|29
1699479000000|2023-11-08 21:30:00|36718|36698|36718|36698|36718|36698|36718|36698|16
1699479300000|2023-11-08 21:35:00|36718.5|36698.5|36718|36698|36718.5|36698.5|36718|36698|7
1699479600000|2023-11-08 21:40:00|36715.5|36695.5|36713.5|36693.5|36715.5|36695.5|36713|36693|11
1699479900000|2023-11-08 21:45:00|36713|36693|36710.5|36690.5|36715.5|36695.5|36708|36688|37
1699480200000|2023-11-08 21:50:00|36711|36691|36711.1|36691.1|36713|36693|36706|36686|32
1699480500000|2023-11-08 21:55:00|36710.1|36690.1|36705.6|36685.6|36711.1|36691.1|36701.1|36681.1|32
1699484400000|2023-11-08 23:00:00|36759.8|36739.8|36692.8|36672.8|36759.8|36739.8|36687.8|36667.8|68
1699484700000|2023-11-08 23:05:00|36693.3|36673.3|36700.3|36680.3|36700.3|36680.3|36693.3|36673.3|12
1699485000000|2023-11-08 23:10:00|36698.3|36678.3|36695.3|36675.3|36700.3|36680.3|36690.3|36670.3|49
1699485300000|2023-11-08 23:15:00|36690.3|36670.3|36692.3|36672.3|36692.8|36672.8|36685.8|36665.8|25
1699485600000|2023-11-08 23:20:00|36690.3|36670.3|36689.8|36669.8|36692.3|36672.3|36684.8|36664.8|38
1699485900000|2023-11-08 23:25:00|36689.4|36669.4|36695.4|36675.4|36695.4|36675.4|36682.8|36662.8|27
1699486200000|2023-11-08 23:30:00|36690.4|36670.4|36690.4|36670.4|36695.4|36675.4|36690.4|36670.4|19
1699486500000|2023-11-08 23:35:00|36695.4|36675.4|36695.4|36675.4|36700.4|36680.4|36695.4|36675.4|11
1699486800000|2023-11-08 23:40:00|36693.4|36673.4|36690.4|36670.4|36695.4|36675.4|36690.4|36670.4|20
1699487100000|2023-11-08 23:45:00|36690.9|36670.9|36700.4|36680.4|36700.4|36680.4|36690.4|36670.4|13
1699487400000|2023-11-08 23:50:00|36698.4|36678.4|36700.4|36680.4|36700.4|36680.4|36695.4|36675.4|12
1699487700000|2023-11-08 23:55:00|36697.4|36677.4|36703.4|36683.4|36705|36685|36697.4|36677.4|10
1699488000000|2023-11-09 00:00:00|36705.5|36685.5|36700.5|36680.5|36715.5|36695.5|36697.5|36677.5|84
1699488300000|2023-11-09 00:05:00|36700|36680|36695.5|36675.5|36702.5|36682.5|36690.5|36670.5|45
1699488600000|2023-11-09 00:10:00|36697.5|36677.5|36707.5|36687.5|36708|36688|36695.5|36675.5|50
1699488900000|2023-11-09 00:15:00|36708|36688|36700.5|36680.5|36708|36688|36698|36678|30
1699489200000|2023-11-09 00:20:00|36702.5|36682.5|36702.5|36682.5|36702.5|36682.5|36692.5|36672.5|34
1699489500000|2023-11-09 00:25:00|36707.5|36687.5|36723|36703|36725.5|36705.5|36705.5|36685.5|97
1699489800000|2023-11-09 00:30:00|36722.6|36702.6|36710.6|36690.6|36722.6|36702.6|36710.6|36690.6|67
1699490100000|2023-11-09 00:35:00|36712.6|36692.6|36715.6|36695.6|36725.6|36705.6|36712.6|36692.6|79
1699490400000|2023-11-09 00:40:00|36716.1|36696.1|36728.6|36708.6|36730.6|36710.6|36715.6|36695.6|99
1699490700000|2023-11-09 00:45:00|36730.6|36710.6|36728.6|36708.6|36733.1|36713.1|36718.6|36698.6|83
1699491000000|2023-11-09 00:50:00|36725.6|36705.6|36737.6|36717.6|36742.6|36722.6|36723.6|36703.6|98
1699491300000|2023-11-09 00:55:00|36738.1|36718.1|36742.7|36722.7|36744.7|36724.7|36732.6|36712.6|129
1699491600000|2023-11-09 01:00:00|36742.2|36722.2|36785.2|36765.2|36789.7|36769.7|36742.2|36722.2|896
1699491900000|2023-11-09 01:05:00|36787.2|36767.2|36790.7|36770.7|36803.7|36783.7|36779.7|36759.7|1616
1699492200000|2023-11-09 01:10:00|36787.7|36767.7|36781.2|36761.2|36797.7|36777.7|36780.7|36760.7|216
1699492500000|2023-11-09 01:15:00|36783.2|36763.2|36777.8|36757.8|36790.7|36770.7|36772.7|36752.7|187
1699492800000|2023-11-09 01:20:00|36775.7|36755.7|36800.8|36780.8|36815.8|36795.8|36773.7|36753.7|241
1699493100000|2023-11-09 01:25:00|36800.3|36780.3|36805.8|36785.8|36810.8|36790.8|36792.8|36772.8|148
1699493400000|2023-11-09 01:30:00|36805.3|36785.3|36837.3|36817.3|36839.8|36819.8|36785.8|36765.8|1080
1699493700000|2023-11-09 01:35:00|36839.3|36819.3|36864.8|36844.8|36871.8|36851.8|36831.8|36811.8|243
1699494000000|2023-11-09 01:40:00|36861.8|36841.8|36859.8|36839.8|36870.3|36850.3|36845.8|36825.8|252
1699494300000|2023-11-09 01:45:00|36862.3|36842.3|36864.9|36844.9|36874.9|36854.9|36844.8|36824.8|149
1699494600000|2023-11-09 01:50:00|36862.4|36842.4|36859.9|36839.9|36864.9|36844.9|36847.4|36827.4|169
1699494900000|2023-11-09 01:55:00|36857.9|36837.9|36821.9|36801.9|36862.4|36842.4|36811.9|36791.9|96
1699495200000|2023-11-09 02:00:00|36819.9|36799.9|36803.9|36783.9|36826.9|36806.9|36798.9|36778.9|393
1699495500000|2023-11-09 02:05:00|36805.9|36785.9|36803.9|36783.9|36813.9|36793.9|36795.9|36775.9|149
1699495800000|2023-11-09 02:10:00|36803.4|36783.4|36794|36774|36808.9|36788.9|36788.9|36768.9|155
1699496100000|2023-11-09 02:15:00|36791.5|36771.5|36771|36751|36796|36776|36766.5|36746.5|86
1699496400000|2023-11-09 02:20:00|36772|36752|36764|36744|36776|36756|36761|36741|100
1699496700000|2023-11-09 02:25:00|36766|36746|36769|36749|36776|36756|36764|36744|47
1699497000000|2023-11-09 02:30:00|36771|36751|36809|36789|36817|36797|36769|36749|174
1699497300000|2023-11-09 02:35:00|36814|36794|36799|36779|36814|36794|36796|36776|131
1699497600000|2023-11-09 02:40:00|36796|36776|36769.1|36749.1|36801.1|36781.1|36766.1|36746.1|146
1699497900000|2023-11-09 02:45:00|36768.6|36748.6|36733.6|36713.6|36771.6|36751.6|36731.1|36711.1|308
1699498200000|2023-11-09 02:50:00|36734.1|36714.1|36723.1|36703.1|36743.1|36723.1|36723.1|36703.1|229
1699498500000|2023-11-09 02:55:00|36726.1|36706.1|36718.1|36698.1|36731.1|36711.1|36716.1|36696.1|85
1699498800000|2023-11-09 03:00:00|36716.1|36696.1|36718.1|36698.1|36726.1|36706.1|36703.1|36683.1|212
1699499100000|2023-11-09 03:05:00|36720.6|36700.6|36700.2|36680.2|36720.6|36700.6|36690.2|36670.2|206
1699499400000|2023-11-09 03:10:00|36701.1|36681.1|36718.2|36698.2|36723.2|36703.2|36688.2|36668.2|288
1699499700000|2023-11-09 03:15:00|36715.7|36695.7|36736.2|36716.2|36738.2|36718.2|36708.2|36688.2|150
1699500000000|2023-11-09 03:20:00|36735.7|36715.7|36738.2|36718.2|36756.2|36736.2|36728.2|36708.2|309
1699500300000|2023-11-09 03:25:00|36735.2|36715.2|36694.2|36674.2|36738.2|36718.2|36689.2|36669.2|178
1699500600000|2023-11-09 03:30:00|36696.2|36676.2|36653.2|36633.2|36696.2|36676.2|36648.2|36628.2|200
1699500900000|2023-11-09 03:35:00|36651.2|36631.2|36603.3|36583.3|36656.2|36636.2|36596.2|36576.2|259
1699501200000|2023-11-09 03:40:00|36603.8|36583.8|36616.3|36596.3|36623.3|36603.3|36601.3|36581.3|117
1699501500000|2023-11-09 03:45:00|36613.3|36593.3|36616.3|36596.3|36625.8|36605.8|36611.3|36591.3|38
1699501800000|2023-11-09 03:50:00|36615.8|36595.8|36618.3|36598.3|36626.3|36606.3|36610.3|36590.3|36
1699502100000|2023-11-09 03:55:00|36620.8|36600.8|36623.3|36603.3|36625.3|36605.3|36616.3|36596.3|47
1699502400000|2023-11-09 04:00:00|36625.3|36605.3|36623.3|36603.3|36625.8|36605.8|36620.3|36600.3|31
1699502700000|2023-11-09 04:05:00|36625.4|36605.4|36633.4|36613.4|36635.4|36615.4|36623.3|36603.3|30
1699503000000|2023-11-09 04:10:00|36635.4|36615.4|36643.4|36623.4|36645.9|36625.9|36630.4|36610.4|57
1699503300000|2023-11-09 04:15:00|36641.4|36621.4|36658.4|36638.4|36658.4|36638.4|36635.9|36615.9|75
1699503600000|2023-11-09 04:20:00|36655.4|36635.4|36644.4|36624.4|36655.4|36635.4|36641.4|36621.4|24
1699503900000|2023-11-09 04:25:00|36646.9|36626.9|36635.9|36615.9|36646.9|36626.9|36628.4|36608.4|76
1699504200000|2023-11-09 04:30:00|36635.4|36615.4|36633.4|36613.4|36636.4|36616.4|36628.4|36608.4|37
1699504500000|2023-11-09 04:35:00|36630.9|36610.9|36619|36599|36631.4|36611.4|36616.5|36596.5|35
1699504800000|2023-11-09 04:40:00|36621.5|36601.5|36624|36604|36628.5|36608.5|36619|36599|32
1699505100000|2023-11-09 04:45:00|36623.5|36603.5|36618.5|36598.5|36626|36606|36616.5|36596.5|24
1699505400000|2023-11-09 04:50:00|36619|36599|36621.5|36601.5|36628.5|36608.5|36618.5|36598.5|39
1699505700000|2023-11-09 04:55:00|36623.5|36603.5|36633.5|36613.5|36634.5|36614.5|36621.5|36601.5|35
1699506000000|2023-11-09 05:00:00|36631.5|36611.5|36633.5|36613.5|36646.5|36626.5|36628.5|36608.5|50
1699506300000|2023-11-09 05:05:00|36631.5|36611.5|36631.6|36611.6|36636.5|36616.5|36618.6|36598.6|81
1699506600000|2023-11-09 05:10:00|36634.5|36614.5|36641.1|36621.1|36651.6|36631.6|36631.6|36611.6|64
1699506900000|2023-11-09 05:15:00|36640.6|36620.6|36628.6|36608.6|36640.6|36620.6|36628.6|36608.6|42
1699507200000|2023-11-09 05:20:00|36623.6|36603.6|36628.6|36608.6|36633.6|36613.6|36618.6|36598.6|71
1699507500000|2023-11-09 05:25:00|36626.6|36606.6|36633.6|36613.6|36641.6|36621.6|36623.6|36603.6|214
1699507800000|2023-11-09 05:30:00|36634.6|36614.6|36665.7|36645.7|36675.7|36655.7|36634.1|36614.1|661
1699508100000|2023-11-09 05:35:00|36667.7|36647.7|36650.7|36630.7|36675.7|36655.7|36638.2|36618.2|399
1699508400000|2023-11-09 05:40:00|36651.7|36631.7|36719.2|36699.2|36725.7|36705.7|36648.7|36628.7|229
1699508700000|2023-11-09 05:45:00|36721.7|36701.7|36691.2|36671.2|36731.7|36711.7|36688.7|36668.7|191
1699509000000|2023-11-09 05:50:00|36690.7|36670.7|36665.7|36645.7|36691.2|36671.2|36665.7|36645.7|179
1699509300000|2023-11-09 05:55:00|36663.7|36643.7|36666.2|36646.2|36670.7|36650.7|36650.7|36630.7|147
1699509600000|2023-11-09 06:00:00|36668.2|36648.2|36673.7|36653.7|36683.7|36663.7|36653.3|36633.3|182
1699509900000|2023-11-09 06:05:00|36671.7|36651.7|36681.3|36661.3|36698.8|36678.8|36663.8|36643.8|140
1699510200000|2023-11-09 06:10:00|36683.8|36663.8|36688.8|36668.8|36698.8|36678.8|36678.8|36658.8|75
1699510500000|2023-11-09 06:15:00|36690.8|36670.8|36691.8|36671.8|36703.8|36683.8|36670.8|36650.8|91
1699510800000|2023-11-09 06:20:00|36693.8|36673.8|36703.3|36683.3|36706.3|36686.3|36680.8|36660.8|73
1699511100000|2023-11-09 06:25:00|36701.3|36681.3|36732.8|36712.8|36738.8|36718.8|36701.3|36681.3|142
1699511400000|2023-11-09 06:30:00|36734.8|36714.8|36707.3|36687.3|36741.8|36721.8|36692.3|36672.3|180
1699511700000|2023-11-09 06:35:00|36707.8|36687.8|36717.3|36697.3|36727.8|36707.8|36707.8|36687.8|109
1699512000000|2023-11-09 06:40:00|36716.9|36696.9|36717.8|36697.8|36725.3|36705.3|36707.8|36687.8|113
1699512300000|2023-11-09 06:45:00|36714.9|36694.9|36707.9|36687.9|36722.4|36702.4|36692.9|36672.9|180
1699512600000|2023-11-09 06:50:00|36707.4|36687.4|36707.4|36687.4|36711.9|36691.9|36691.9|36671.9|134
1699512900000|2023-11-09 06:55:00|36704.9|36684.9|36697.9|36677.9|36705.4|36685.4|36686.9|36666.9|115
1699513200000|2023-11-09 07:00:00|36695.4|36675.4|36654.9|36634.9|36697.9|36677.9|36649.9|36629.9|103
1699513500000|2023-11-09 07:05:00|36657.9|36637.9|36607.9|36587.9|36659.9|36639.9|36607.9|36587.9|108
1699513800000|2023-11-09 07:10:00|36609.9|36589.9|36570|36550|36609.9|36589.9|36547.9|36527.9|270
1699514100000|2023-11-09 07:15:00|36567.9|36547.9|36570|36550|36575|36555|36550|36530|169
1699514400000|2023-11-09 07:20:00|36567.5|36547.5|36578|36558|36583|36563|36567.5|36547.5|86
1699514700000|2023-11-09 07:25:00|36580.5|36560.5|36580|36560|36583|36563|36565.5|36545.5|56
1699515000000|2023-11-09 07:30:00|36578|36558|36575|36555|36598|36578|36567|36547|162
1699515300000|2023-11-09 07:35:00|36572|36552|36567.1|36547.1|36582.1|36562.1|36565|36545|36
1699515600000|2023-11-09 07:40:00|36565|36545|36568|36548|36568|36548|36557.5|36537.5|62
1699515900000|2023-11-09 07:45:00|36566|36546|36591|36571|36606|36586|36566|36546|146
1699516200000|2023-11-09 07:50:00|36596|36576|36588.6|36568.6|36611|36591|36586.1|36566.1|101
1699516500000|2023-11-09 07:55:00|36588.1|36568.1|36596.1|36576.1|36601.1|36581.1|36581.1|36561.1|76
1699516800000|2023-11-09 08:00:00|36598.1|36578.1|36601.1|36581.1|36643.1|36623.1|36596.1|36576.1|354
1699517100000|2023-11-09 08:05:00|36600.6|36580.6|36611.1|36591.1|36636.1|36616.1|36581.1|36561.1|152
1699517400000|2023-11-09 08:10:00|36613.1|36593.1|36626.6|36606.6|36653.1|36633.1|36601.1|36581.1|240
1699517700000|2023-11-09 08:15:00|36626.1|36606.1|36612.1|36592.1|36644.1|36624.1|36607.1|36587.1|144
1699518000000|2023-11-09 08:20:00|36609.6|36589.6|36657.1|36637.1|36684.1|36664.1|36609.6|36589.6|221
1699518300000|2023-11-09 08:25:00|36654.6|36634.6|36588.7|36568.7|36672.1|36652.1|36581.7|36561.7|119
1699518600000|2023-11-09 08:30:00|36588.2|36568.2|36593.7|36573.7|36626.2|36606.2|36576.2|36556.2|125
1699518900000|2023-11-09 08:35:00|36594.2|36574.2|36654.2|36634.2|36692.2|36672.2|36591.7|36571.7|325
1699519200000|2023-11-09 08:40:00|36659.7|36639.7|36664.7|36644.7|36667.2|36647.2|36602.2|36582.2|190
1699519500000|2023-11-09 08:45:00|36664.2|36644.2|36662.2|36642.2|36737.2|36717.2|36647.2|36627.2|263
1699519800000|2023-11-09 08:50:00|36662.7|36642.7|36646.7|36626.7|36672.2|36652.2|36637.2|36617.2|138
1699520100000|2023-11-09 08:55:00|36649.2|36629.2|36635.2|36615.2|36649.7|36629.7|36624.2|36604.2|180
1699520400000|2023-11-09 09:00:00|36634.3|36614.3|36665.2|36645.2|36717.3|36697.3|36625.2|36605.2|325
1699520700000|2023-11-09 09:05:00|36663.2|36643.2|36674.3|36654.3|36727.3|36707.3|36660.3|36640.3|202
1699521000000|2023-11-09 09:10:00|36672.3|36652.3|36607.8|36587.8|36672.3|36652.3|36605.3|36585.3|252
1699521300000|2023-11-09 09:15:00|36608.3|36588.3|36594.8|36574.8|36627.3|36607.3|36587.3|36567.3|281
1699521600000|2023-11-09 09:20:00|36594.3|36574.3|36606.8|36586.8|36612.3|36592.3|36589.3|36569.3|432
1699521900000|2023-11-09 09:25:00|36609.3|36589.3|36586.4|36566.4|36624.3|36604.3|36584.4|36564.4|171
1699522200000|2023-11-09 09:30:00|36584.4|36564.4|36523.4|36503.4|36584.4|36564.4|36512.9|36492.9|321
1699522500000|2023-11-09 09:35:00|36520.9|36500.9|36520.4|36500.4|36538.4|36518.4|36515.4|36495.4|155
1699522800000|2023-11-09 09:40:00|36518.4|36498.4|36528|36508|36530.5|36510.5|36502.5|36482.5|200
1699523100000|2023-11-09 09:45:00|36525.5|36505.5|36523.5|36503.5|36538.5|36518.5|36508.4|36488.4|108
1699523400000|2023-11-09 09:50:00|36528.5|36508.5|36523.5|36503.5|36536|36516|36513.5|36493.5|72
1699523700000|2023-11-09 09:55:00|36523|36503|36551.5|36531.5|36571.5|36551.5|36521|36501|423
1699524000000|2023-11-09 10:00:00|36553.5|36533.5|36586.5|36566.5|36601.5|36581.5|36551.5|36531.5|132
1699524300000|2023-11-09 10:05:00|36584.5|36564.5|36574.5|36554.5|36602|36582|36571.5|36551.5|83
1699524600000|2023-11-09 10:10:00|36576.5|36556.5|36596.5|36576.5|36596.5|36576.5|36571.5|36551.5|88
1699524900000|2023-11-09 10:15:00|36595.6|36575.6|36573.6|36553.6|36614.5|36594.5|36571.5|36551.5|133
1699525200000|2023-11-09 10:20:00|36574.5|36554.5|36606.6|36586.6|36606.6|36586.6|36571.5|36551.5|84
1699525500000|2023-11-09 10:25:00|36607|36587|36589.6|36569.6|36611.6|36591.6|36581.6|36561.6|63
1699525800000|2023-11-09 10:30:00|36591.6|36571.6|36601.6|36581.6|36628.6|36608.6|36591.6|36571.6|100
1699526100000|2023-11-09 10:35:00|36596.6|36576.6|36621.6|36601.6|36631.6|36611.6|36591.6|36571.6|65
1699526400000|2023-11-09 10:40:00|36621.1|36601.1|36654.1|36634.1|36661.6|36641.6|36618.6|36598.6|157
1699526700000|2023-11-09 10:45:00|36654.6|36634.6|36641.6|36621.6|36656.6|36636.6|36631.6|36611.6|87
1699527000000|2023-11-09 10:50:00|36643.7|36623.7|36634.6|36614.6|36656.6|36636.6|36629.1|36609.1|80
1699527300000|2023-11-09 10:55:00|36631.7|36611.7|36619.7|36599.7|36654.2|36634.2|36602.6|36582.6|330
1699527600000|2023-11-09 11:00:00|36622.6|36602.6|36627.7|36607.7|36637.2|36617.2|36614.7|36594.7|90
1699527900000|2023-11-09 11:05:00|36626.7|36606.7|36619.7|36599.7|36626.7|36606.7|36607.7|36587.7|59
1699528200000|2023-11-09 11:10:00|36614.7|36594.7|36619.7|36599.7|36627.7|36607.7|36614.7|36594.7|38
1699528500000|2023-11-09 11:15:00|36620.7|36600.7|36622.2|36602.2|36634.7|36614.7|36617.7|36597.7|71
1699528800000|2023-11-09 11:20:00|36621.7|36601.7|36599.7|36579.7|36624.7|36604.7|36594.7|36574.7|49
1699529100000|2023-11-09 11:25:00|36597.2|36577.2|36596.8|36576.8|36614.7|36594.7|36594.7|36574.7|251
1699529400000|2023-11-09 11:30:00|36594.3|36574.3|36606.8|36586.8|36613.8|36593.8|36586.8|36566.8|119
1699529700000|2023-11-09 11:35:00|36605.8|36585.8|36636.3|36616.3|36639.8|36619.8|36596.8|36576.8|67
1699530000000|2023-11-09 11:40:00|36634.3|36614.3|36636.3|36616.3|36641.8|36621.8|36626.8|36606.8|53
1699530300000|2023-11-09 11:45:00|36633.8|36613.8|36626.8|36606.8|36638.8|36618.8|36614.8|36594.8|50
1699530600000|2023-11-09 11:50:00|36628.9|36608.9|36667.3|36647.3|36674.8|36654.8|36624.8|36604.8|217
1699530900000|2023-11-09 11:55:00|36666.9|36646.9|36677.8|36657.8|36692.8|36672.8|36664.8|36644.8|173
1699531200000|2023-11-09 12:00:00|36680.3|36660.3|36697.8|36677.8|36707.8|36687.8|36680.3|36660.3|702
1699531500000|2023-11-09 12:05:00|36695.8|36675.8|36677.9|36657.9|36699.9|36679.9|36677.9|36657.9|126
1699531800000|2023-11-09 12:10:00|36680.8|36660.8|36669.9|36649.9|36692.9|36672.9|36647.9|36627.9|106
1699532100000|2023-11-09 12:15:00|36667.9|36647.9|36654.9|36634.9|36685.4|36665.4|36654.9|36634.9|49
1699532400000|2023-11-09 12:20:00|36655.4|36635.4|36670.4|36650.4|36676.9|36656.9|36639.9|36619.9|97
1699532700000|2023-11-09 12:25:00|36669.9|36649.9|36697.9|36677.9|36702.9|36682.9|36667.9|36647.9|196
1699533000000|2023-11-09 12:30:00|36692.9|36672.9|36680.4|36660.4|36705.4|36685.4|36675.4|36655.4|237
1699533300000|2023-11-09 12:35:00|36680.9|36660.9|36665.9|36645.9|36682.9|36662.9|36662.9|36642.9|169
1699533600000|2023-11-09 12:40:00|36663|36643|36681|36661|36683|36663|36660.9|36640.9|101
1699533900000|2023-11-09 12:45:00|36685.5|36665.5|36705|36685|36710|36690|36678|36658|146
1699534200000|2023-11-09 12:50:00|36698|36678|36698|36678|36705|36685|36683|36663|139
1699534500000|2023-11-09 12:55:00|36700|36680|36715|36695|36715|36695|36690.5|36670.5|182
1699534800000|2023-11-09 13:00:00|36717.5|36697.5|36742.1|36722.1|36780.1|36760.1|36717.5|36697.5|823
1699535100000|2023-11-09 13:05:00|36740.1|36720.1|36756|36736|36783.1|36763.1|36729.1|36709.1|428
1699535400000|2023-11-09 13:10:00|36753.1|36733.1|36720.6|36700.6|36758.1|36738.1|36713.1|36693.1|266
1699535700000|2023-11-09 13:15:00|36721.1|36701.1|36785.6|36765.6|36801.1|36781.1|36721.1|36701.1|365
1699536000000|2023-11-09 13:20:00|36783.1|36763.1|36791.1|36771.1|36826.1|36806.1|36780.6|36760.6|444
1699536300000|2023-11-09 13:25:00|36796.1|36776.1|36780.6|36760.6|36806.1|36786.1|36775.6|36755.6|310
1699536600000|2023-11-09 13:30:00|36783.1|36763.1|36786.1|36766.1|36811.1|36791.1|36771.1|36751.1|378
1699536900000|2023-11-09 13:35:00|36788.1|36768.1|36801.1|36781.1|36831.1|36811.1|36786.1|36766.1|276
1699537200000|2023-11-09 13:40:00|36798.2|36778.2|36823.2|36803.2|36841.1|36821.1|36781.1|36761.1|276
1699537500000|2023-11-09 13:45:00|36820.7|36800.7|36846.2|36826.2|36853.7|36833.7|36814.1|36794.1|365
1699537800000|2023-11-09 13:50:00|36848.2|36828.2|36825.2|36805.2|36848.2|36828.2|36816.2|36796.2|208
1699538100000|2023-11-09 13:55:00|36825.7|36805.7|36806.2|36786.2|36833.7|36813.7|36801.2|36781.2|233
1699538400000|2023-11-09 14:00:00|36805.2|36785.2|36791.2|36771.2|36808.2|36788.2|36775.3|36755.3|407
1699538700000|2023-11-09 14:05:00|36793.2|36773.2|36781.2|36761.2|36793.2|36773.2|36767.2|36747.2|317
1699539000000|2023-11-09 14:10:00|36786.2|36766.2|36825.3|36805.3|36828.3|36808.3|36776.2|36756.2|330
1699539300000|2023-11-09 14:15:00|36818.3|36798.3|36830.3|36810.3|36853.3|36833.3|36808.3|36788.3|315
1699539600000|2023-11-09 14:20:00|36835.3|36815.3|36833.3|36813.3|36851.3|36831.3|36830.3|36810.3|207
1699539900000|2023-11-09 14:25:00|36835.3|36815.3|36835.3|36815.3|36853.3|36833.3|36830.3|36810.3|241
1699540200000|2023-11-09 14:30:00|36834.4|36814.4|36868.3|36848.3|36873.3|36853.3|36830.3|36810.3|703
1699540500000|2023-11-09 14:35:00|36871.3|36851.3|36851.3|36831.3|36883.3|36863.3|36825.4|36805.4|338
1699540800000|2023-11-09 14:40:00|36853.4|36833.4|36866.3|36846.3|36885.9|36865.9|36840.4|36820.4|380
1699541100000|2023-11-09 14:45:00|36871.3|36851.3|36892.3|36872.3|36894.3|36874.3|36839.3|36819.3|1263
1699541400000|2023-11-09 14:50:00|36894.3|36874.3|36902.3|36882.3|36924.4|36904.4|36866.4|36846.4|991
1699541700000|2023-11-09 14:55:00|36904.8|36884.8|36882.3|36862.3|36907.3|36887.3|36869.4|36849.4|476
1699542000000|2023-11-09 15:00:00|36884.4|36864.4|36882.4|36862.4|36892.4|36872.4|36859.9|36839.9|395
1699542300000|2023-11-09 15:05:00|36887.4|36867.4|36872.4|36852.4|36899.4|36879.4|36857.4|36837.4|372
1699542600000|2023-11-09 15:10:00|36876.9|36856.9|36942.4|36922.4|36952.4|36932.4|36872.4|36852.4|621
1699542900000|2023-11-09 15:15:00|36944.4|36924.4|36921.5|36901.5|36969.4|36949.4|36921.5|36901.5|491
1699543200000|2023-11-09 15:20:00|36920.5|36900.5|36928.5|36908.5|36936.5|36916.5|36916.5|36896.5|313
1699543500000|2023-11-09 15:25:00|36930.5|36910.5|36925.5|36905.5|36948.5|36928.5|36916.5|36896.5|429
1699543800000|2023-11-09 15:30:00|36923.5|36903.5|36946.5|36926.5|36948.5|36928.5|36911.5|36891.5|388
1699544100000|2023-11-09 15:35:00|36948.5|36928.5|36954|36934|36961.5|36941.5|36930.6|36910.6|402
1699544400000|2023-11-09 15:40:00|36953.5|36933.5|36941.1|36921.1|36959.5|36939.5|36931.5|36911.5|591
1699544700000|2023-11-09 15:45:00|36941.5|36921.5|36916.6|36896.6|36943.6|36923.6|36910.6|36890.6|358
1699545000000|2023-11-09 15:50:00|36921.6|36901.6|36907.6|36887.6|36923.6|36903.6|36900.6|36880.6|1102
1699545300000|2023-11-09 15:55:00|36909.7|36889.7|36940.6|36920.6|36947.7|36927.7|36900.6|36880.6|264
1699545600000|2023-11-09 16:00:00|36937.7|36917.7|36940.7|36920.7|36967.7|36947.7|36935.6|36915.6|687
1699545900000|2023-11-09 16:05:00|36942.7|36922.7|36894.2|36874.2|36944.7|36924.7|36891.7|36871.7|262
1699546200000|2023-11-09 16:10:00|36893.8|36873.8|36881.8|36861.8|36898.8|36878.8|36878.8|36858.8|278
1699546500000|2023-11-09 16:15:00|36883.8|36863.8|36899.8|36879.8|36912.7|36892.7|36878.8|36858.8|294
1699546800000|2023-11-09 16:20:00|36900.2|36880.2|36882.3|36862.3|36902.7|36882.7|36879.8|36859.8|187
1699547100000|2023-11-09 16:25:00|36884.8|36864.8|36899.8|36879.8|36899.8|36879.8|36874.8|36854.8|687
1699547400000|2023-11-09 16:30:00|36902.3|36882.3|36879.8|36859.8|36909.8|36889.8|36870.7|36850.7|228
1699547700000|2023-11-09 16:35:00|36880.8|36860.8|36889.8|36869.8|36895.8|36875.8|36864.8|36844.8|307
1699548000000|2023-11-09 16:40:00|36887.8|36867.8|36875.8|36855.8|36890.3|36870.3|36865.3|36845.3|108
1699548300000|2023-11-09 16:45:00|36877.8|36857.8|36872.8|36852.8|36899.8|36879.8|36862.8|36842.8|236
1699548600000|2023-11-09 16:50:00|36870.8|36850.8|36875.8|36855.8|36880.8|36860.8|36865.8|36845.8|150
1699548900000|2023-11-09 16:55:00|36875.3|36855.3|36855.8|36835.8|36875.8|36855.8|36845.8|36825.8|240
1699549200000|2023-11-09 17:00:00|36855.4|36835.4|36849.9|36829.9|36859.9|36839.9|36821.9|36801.9|334
1699549500000|2023-11-09 17:05:00|36852.4|36832.4|36851.9|36831.9|36861.9|36841.9|36841.9|36821.9|311
1699549800000|2023-11-09 17:10:00|36854.9|36834.9|36839|36819|36861.9|36841.9|36834.9|36814.9|195
1699550100000|2023-11-09 17:15:00|36837|36817|36840|36820|36844.9|36824.9|36829.9|36809.9|180
1699550400000|2023-11-09 17:20:00|36839.5|36819.5|36834|36814|36845|36825|36832|36812|178
1699550700000|2023-11-09 17:25:00|36832|36812|36833|36813|36833|36813|36810|36790|814
1699551000000|2023-11-09 17:30:00|36830.9|36810.9|36825|36805|36835.9|36815.9|36815|36795|604
1699551300000|2023-11-09 17:35:00|36823|36803|36804.5|36784.5|36833|36813|36800|36780|397
1699551600000|2023-11-09 17:40:00|36805|36785|36785|36765|36815|36795|36780|36760|562
1699551900000|2023-11-09 17:45:00|36787.1|36767.1|36787.1|36767.1|36792.1|36772.1|36779.6|36759.6|228
1699552200000|2023-11-09 17:50:00|36785.1|36765.1|36764.1|36744.1|36785.1|36765.1|36759.1|36739.1|328
1699552500000|2023-11-09 17:55:00|36762.1|36742.1|36774|36754|36774|36754|36749.1|36729.1|3168
1699552800000|2023-11-09 18:00:00|36772|36752|36701|36681|36779|36759|36663.5|36643.5|1633
1699553100000|2023-11-09 18:05:00|36703.1|36683.1|36705.1|36685.1|36708.1|36688.1|36655.6|36635.6|479
1699553400000|2023-11-09 18:10:00|36703.1|36683.1|36776.1|36756.1|36776.1|36756.1|36701.1|36681.1|412
1699553700000|2023-11-09 18:15:00|36773.1|36753.1|36764.1|36744.1|36773.1|36753.1|36745.1|36725.1|670
1699554000000|2023-11-09 18:20:00|36766.1|36746.1|36796.1|36776.1|36804.1|36784.1|36761.1|36741.1|166
1699554300000|2023-11-09 18:25:00|36794.1|36774.1|36786.1|36766.1|36799.1|36779.1|36781.1|36761.1|102
1699554600000|2023-11-09 18:30:00|36786.6|36766.6|36779.1|36759.1|36786.6|36766.6|36761.1|36741.1|87
1699554900000|2023-11-09 18:35:00|36781.6|36761.6|36761.2|36741.2|36781.6|36761.6|36759.1|36739.1|267
1699555200000|2023-11-09 18:40:00|36758.7|36738.7|36737.1|36717.1|36767.1|36747.1|36734.1|36714.1|87
1699555500000|2023-11-09 18:45:00|36739.2|36719.2|36744.2|36724.2|36762.1|36742.1|36736.7|36716.7|112
1699555800000|2023-11-09 18:50:00|36742.1|36722.1|36719.2|36699.2|36749.2|36729.2|36714.2|36694.2|76
1699556100000|2023-11-09 18:55:00|36716.7|36696.7|36726.7|36706.7|36729.2|36709.2|36704.2|36684.2|149
1699556400000|2023-11-09 19:00:00|36726.2|36706.2|36683.3|36663.3|36726.2|36706.2|36645.3|36625.3|286
1699556700000|2023-11-09 19:05:00|36680.8|36660.8|36682.8|36662.8|36685.8|36665.8|36645.8|36625.8|148
1699557000000|2023-11-09 19:10:00|36683.3|36663.3|36667.8|36647.8|36685.3|36665.3|36660.3|36640.3|115
1699557300000|2023-11-09 19:15:00|36668.3|36648.3|36643.3|36623.3|36670.3|36650.3|36635.3|36615.3|267
1699557600000|2023-11-09 19:20:00|36642.8|36622.8|36670.8|36650.8|36683.3|36663.3|36637.8|36617.8|90
1699557900000|2023-11-09 19:25:00|36668.3|36648.3|36675.4|36655.4|36685.4|36665.4|36650.8|36630.8|230
1699558200000|2023-11-09 19:30:00|36673.4|36653.4|36656.3|36636.3|36676.3|36656.3|36643.8|36623.8|134
1699558500000|2023-11-09 19:35:00|36658.4|36638.4|36633.4|36613.4|36658.4|36638.4|36618.4|36598.4|191
1699558800000|2023-11-09 19:40:00|36635.4|36615.4|36620.4|36600.4|36635.4|36615.4|36605.4|36585.4|89
1699559100000|2023-11-09 19:45:00|36622.9|36602.9|36642.9|36622.9|36647.9|36627.9|36613.4|36593.4|67
1699559400000|2023-11-09 19:50:00|36640.4|36620.4|36630.5|36610.5|36640.4|36620.4|36628.4|36608.4|26
1699559700000|2023-11-09 19:55:00|36625.5|36605.5|36628.5|36608.5|36638.5|36618.5|36620.5|36600.5|80
1699560000000|2023-11-09 20:00:00|36628|36608|36648.9|36628.9|36651.4|36631.4|36618.5|36598.5|355
1699560300000|2023-11-09 20:05:00|36648.5|36628.5|36667.4|36647.4|36667.4|36647.4|36644.4|36624.4|52
1699560600000|2023-11-09 20:10:00|36669.4|36649.4|36671.5|36651.5|36681.5|36661.5|36664.4|36644.4|67
1699560900000|2023-11-09 20:15:00|36666.5|36646.5|36664.5|36644.5|36674.4|36654.4|36659.5|36639.5|89
1699561200000|2023-11-09 20:20:00|36666.5|36646.5|36679.5|36659.5|36686.5|36666.5|36661.5|36641.5|1560
1699561500000|2023-11-09 20:25:00|36680.4|36660.4|36680.4|36660.4|36692.5|36672.5|36678.4|36658.4|230
1699561800000|2023-11-09 20:30:00|36685.4|36665.4|36679.5|36659.5|36694.5|36674.5|36667.5|36647.5|224
1699562100000|2023-11-09 20:35:00|36676.5|36656.5|36662.5|36642.5|36679.5|36659.5|36660|36640|259
1699562400000|2023-11-09 20:40:00|36664.5|36644.5|36662|36642|36667.5|36647.5|36657.5|36637.5|56
1699562700000|2023-11-09 20:45:00|36660|36640|36662.1|36642.1|36667.5|36647.5|36652.5|36632.5|57
1699563000000|2023-11-09 20:50:00|36666.6|36646.6|36659.1|36639.1|36671.6|36651.6|36656.6|36636.6|44
1699563300000|2023-11-09 20:55:00|36658.6|36638.6|36676.6|36656.6|36679.6|36659.6|36656.6|36636.6|150
1699563600000|2023-11-09 21:00:00|36677.1|36657.1|36671.6|36651.6|36681.6|36661.6|36669.1|36649.1|24
1699563900000|2023-11-09 21:05:00|36669.6|36649.6|36669.6|36649.6|36674.6|36654.6|36666.6|36646.6|12
1699564200000|2023-11-09 21:10:00|36670.1|36650.1|36672.6|36652.6|36677.6|36657.6|36669.6|36649.6|10
1699564500000|2023-11-09 21:15:00|36667.6|36647.6|36670.1|36650.1|36670.1|36650.1|36665.1|36645.1|22
1699564800000|2023-11-09 21:20:00|36674.2|36654.2|36676.7|36656.7|36679.7|36659.7|36674.2|36654.2|17
1699565100000|2023-11-09 21:25:00|36679.7|36659.7|36686.7|36666.7|36686.7|36666.7|36679.7|36659.7|21
1699565400000|2023-11-09 21:30:00|36686.3|36666.3|36681.7|36661.7|36686.7|36666.7|36681.7|36661.7|19
1699565700000|2023-11-09 21:35:00|36682.2|36662.2|36681.8|36661.8|36682.2|36662.2|36681.7|36661.7|16
1699566000000|2023-11-09 21:40:00|36684.3|36664.3|36684.3|36664.3|36684.7|36664.7|36681.8|36661.8|22
1699566300000|2023-11-09 21:45:00|36683.8|36663.8|36685.2|36665.2|36685.2|36665.2|36683.8|36663.8|24
1699566600000|2023-11-09 21:50:00|36689.3|36669.3|36684.8|36664.8|36689.3|36669.3|36684.8|36664.8|13
1699566900000|2023-11-09 21:55:00|36685.2|36665.2|36679.8|36659.8|36687.3|36667.3|36679.8|36659.8|23
1699570800000|2023-11-09 23:00:00|36644.8|36624.8|36670|36650|36724.7|36704.7|36644.8|36624.8|38
1699571100000|2023-11-09 23:05:00|36674.1|36654.1|36674.5|36654.5|36675|36655|36672.5|36652.5|14
1699571400000|2023-11-09 23:10:00|36672.5|36652.5|36670|36650|36675|36655|36670|36650|15
1699571700000|2023-11-09 23:15:00|36668|36648|36670|36650|36675|36655|36665|36645|37
1699572000000|2023-11-09 23:20:00|36670.1|36650.1|36665.1|36645.1|36670.1|36650.1|36665.1|36645.1|27
1699572300000|2023-11-09 23:25:00|||||||||7
1699572600000|2023-11-09 23:30:00|36667.6|36647.6|36665.1|36645.1|36670.1|36650.1|36665.1|36645.1|18
1699572900000|2023-11-09 23:35:00|36664.6|36644.6|36669.6|36649.6|36670.1|36650.1|36664.6|36644.6|18
1699573200000|2023-11-09 23:40:00|36667.6|36647.6|36670.1|36650.1|36670.1|36650.1|36665.1|36645.1|7
1699573500000|2023-11-09 23:45:00|36669.2|36649.2|36665.1|36645.1|36670.1|36650.1|36665.1|36645.1|19
1699573800000|2023-11-09 23:50:00|36667.6|36647.6|36667.7|36647.7|36670.2|36650.2|36665.1|36645.1|33
1699574100000|2023-11-09 23:55:00|36668.1|36648.1|36665.2|36645.2|36675.2|36655.2|36660.2|36640.2|41
1699574400000|2023-11-10 00:00:00|36665.6|36645.6|36655.2|36635.2|36670.2|36650.2|36655.2|36635.2|24
1699574700000|2023-11-10 00:05:00|36657.2|36637.2|36665.2|36645.2|36670.2|36650.2|36655.2|36635.2|51
1699575000000|2023-11-10 00:10:00|36667.7|36647.7|36665.2|36645.2|36670.2|36650.2|36660.2|36640.2|21
1699575300000|2023-11-10 00:15:00|36664.8|36644.8|36675.2|36655.2|36675.2|36655.2|36664.8|36644.8|64
1699575600000|2023-11-10 00:20:00|36676.2|36656.2|36690.3|36670.3|36695.3|36675.3|36676.2|36656.2|152
1699575900000|2023-11-10 00:25:00|36690.7|36670.7|36710.3|36690.3|36710.3|36690.3|36690.3|36670.3|77
1699576200000|2023-11-10 00:30:00|36712.3|36692.3|36700.3|36680.3|36712.3|36692.3|36700.3|36680.3|29
1699576500000|2023-11-10 00:35:00|36697.3|36677.3|36695.3|36675.3|36700.3|36680.3|36695.3|36675.3|29
1699576800000|2023-11-10 00:40:00|36693.3|36673.3|36705.3|36685.3|36705.3|36685.3|36693.3|36673.3|41
1699577100000|2023-11-10 00:45:00|36700.8|36680.8|36710.8|36690.8|36715.3|36695.3|36700.8|36680.8|43
1699577400000|2023-11-10 00:50:00|36712.8|36692.8|36725.4|36705.4|36727.4|36707.4|36710.3|36690.3|211
1699577700000|2023-11-10 00:55:00|36727.4|36707.4|36730.4|36710.4|36733.3|36713.3|36715.4|36695.4|199
1699578000000|2023-11-10 01:00:00|36725.4|36705.4|36696.5|36676.5|36740.4|36720.4|36694.5|36674.5|620
1699578300000|2023-11-10 01:05:00|36694|36674|36706.5|36686.5|36711.5|36691.5|36694|36674|192
1699578600000|2023-11-10 01:10:00|36711.5|36691.5|36711.5|36691.5|36731.5|36711.5|36706.5|36686.5|201
1699578900000|2023-11-10 01:15:00|36716.5|36696.5|36734.5|36714.5|36741.5|36721.5|36711.5|36691.5|162
1699579200000|2023-11-10 01:20:00|36736.5|36716.5|36711.6|36691.6|36742|36722|36711.6|36691.6|162
1699579500000|2023-11-10 01:25:00|36708.6|36688.6|36709.5|36689.5|36721.6|36701.6|36703.6|36683.6|140
1699579800000|2023-11-10 01:30:00|36711.6|36691.6|36711.6|36691.6|36731.6|36711.6|36694.6|36674.6|189
1699580100000|2023-11-10 01:35:00|36709.6|36689.6|36709.6|36689.6|36719.6|36699.6|36699.6|36679.6|100
1699580400000|2023-11-10 01:40:00|36709.1|36689.1|36681.6|36661.6|36709.6|36689.6|36674.6|36654.6|244
1699580700000|2023-11-10 01:45:00|36681.2|36661.2|36689.6|36669.6|36696.6|36676.6|36676.6|36656.6|131
1699581000000|2023-11-10 01:50:00|36689.1|36669.1|36703.7|36683.7|36713.7|36693.7|36684.6|36664.6|263
1699581300000|2023-11-10 01:55:00|36700.7|36680.7|36730.7|36710.7|36735.7|36715.7|36700.7|36680.7|153
1699581600000|2023-11-10 02:00:00|36728.7|36708.7|36723.7|36703.7|36730.7|36710.7|36698.7|36678.7|146
1699581900000|2023-11-10 02:05:00|36723.3|36703.3|36698.7|36678.7|36742.8|36722.8|36698.7|36678.7|169
1699582200000|2023-11-10 02:10:00|36696.2|36676.2|36668.8|36648.8|36700.8|36680.8|36660.8|36640.8|167
1699582500000|2023-11-10 02:15:00|36670.8|36650.8|36655.8|36635.8|36673.3|36653.3|36653.8|36633.8|139
1699582800000|2023-11-10 02:20:00|36653.8|36633.8|36658.8|36638.8|36660.8|36640.8|36638.8|36618.8|90
1699583100000|2023-11-10 02:25:00|36658.3|36638.3|36667.9|36647.9|36670.8|36650.8|36655.8|36635.8|104
1699583400000|2023-11-10 02:30:00|36665.8|36645.8|36644.9|36624.9|36675.9|36655.9|36635.9|36615.9|335
1699583700000|2023-11-10 02:35:00|36640.9|36620.9|36618.8|36598.8|36645.9|36625.9|36613.4|36593.4|258
1699584000000|2023-11-10 02:40:00|36620.9|36600.9|36633.9|36613.9|36645.9|36625.9|36615.9|36595.9|114
1699584300000|2023-11-10 02:45:00|36632.9|36612.9|36638.9|36618.9|36643.9|36623.9|36628.9|36608.9|48
1699584600000|2023-11-10 02:50:00|36633.9|36613.9|36645.9|36625.9|36648.9|36628.9|36623.9|36603.9|159
1699584900000|2023-11-10 02:55:00|36643.9|36623.9|36658.9|36638.9|36670.9|36650.9|36643.9|36623.9|80
1699585200000|2023-11-10 03:00:00|36656.4|36636.4|36661|36641|36671|36651|36651.4|36631.4|58
1699585500000|2023-11-10 03:05:00|36661.4|36641.4|36683.5|36663.5|36691|36671|36661.4|36641.4|115
1699585800000|2023-11-10 03:10:00|36681.4|36661.4|36671.5|36651.5|36688.9|36668.9|36664|36644|71
1699586100000|2023-11-10 03:15:00|36673.5|36653.5|36664|36644|36689|36669|36664|36644|60
1699586400000|2023-11-10 03:20:00|36666|36646|36671|36651|36681|36661|36661.5|36641.5|72
1699586700000|2023-11-10 03:25:00|36671.5|36651.5|36669|36649|36673.5|36653.5|36654|36634|74
1699587000000|2023-11-10 03:30:00|36664|36644|36656.1|36636.1|36666.1|36646.1|36651.1|36631.1|27
1699587300000|2023-11-10 03:35:00|36654|36634|36664|36644|36664|36644|36654|36634|22
1699587600000|2023-11-10 03:40:00|36666.1|36646.1|36667|36647|36679|36659|36664|36644|33
1699587900000|2023-11-10 03:45:00|36666.1|36646.1|36664.1|36644.1|36674.1|36654.1|36662|36642|17
1699588200000|2023-11-10 03:50:00|36669.1|36649.1|36664.1|36644.1|36671.6|36651.6|36664.1|36644.1|10
1699588500000|2023-11-10 03:55:00|36661.1|36641.1|36654.1|36634.1|36664.1|36644.1|36654.1|36634.1|28
1699588800000|2023-11-10 04:00:00|36651.2|36631.2|36659.1|36639.1|36661.2|36641.2|36647.1|36627.1|48
1699589100000|2023-11-10 04:05:00|36659.6|36639.6|36664.1|36644.1|36664.1|36644.1|36654.1|36634.1|30
1699589400000|2023-11-10 04:10:00|36666.6|36646.6|36659.2|36639.2|36672.1|36652.1|36659.2|36639.2|17
1699589700000|2023-11-10 04:15:00|36663.7|36643.7|36664.2|36644.2|36664.2|36644.2|36654.2|36634.2|37
1699590000000|2023-11-10 04:20:00|36666.2|36646.2|36689.2|36669.2|36691.2|36671.2|36666.2|36646.2|45
1699590300000|2023-11-10 04:25:00|36691.2|36671.2|36694.2|36674.2|36696.2|36676.2|36689.2|36669.2|55
1699590600000|2023-11-10 04:30:00|36696.3|36676.3|36704.2|36684.2|36706.3|36686.3|36696.3|36676.3|36
1699590900000|2023-11-10 04:35:00|36701.3|36681.3|36701.3|36681.3|36709.2|36689.2|36694.2|36674.2|41
1699591200000|2023-11-10 04:40:00|36699.2|36679.2|36694.3|36674.3|36708.8|36688.8|36694.3|36674.3|34
1699591500000|2023-11-10 04:45:00|36692.2|36672.2|36699.3|36679.3|36704.3|36684.3|36689.3|36669.3|33
1699591800000|2023-11-10 04:50:00|36701.3|36681.3|36684.3|36664.3|36701.3|36681.3|36684.3|36664.3|29
1699592100000|2023-11-10 04:55:00|36686.3|36666.3|36686.4|36666.4|36688.8|36668.8|36679.3|36659.3|25
1699592400000|2023-11-10 05:00:00|36684.3|36664.3|36679.3|36659.3|36686.8|36666.8|36669.3|36649.3|59
1699592700000|2023-11-10 05:05:00|36674.3|36654.3|36674.3|36654.3|36684.3|36664.3|36669.3|36649.3|39
1699593000000|2023-11-10 05:10:00|36672.3|36652.3|36669.4|36649.4|36679.4|36659.4|36669.4|36649.4|24
1699593300000|2023-11-10 05:15:00|36668.4|36648.4|36639.4|36619.4|36668.4|36648.4|36634.4|36614.4|56
1699593600000|2023-11-10 05:20:00|36636.9|36616.9|36644.4|36624.4|36649.4|36629.4|36634.4|36614.4|18
1699593900000|2023-11-10 05:25:00|36642.4|36622.4|36649.4|36629.4|36654.4|36634.4|36642.4|36622.4|48
1699594200000|2023-11-10 05:30:00|36646.5|36626.5|36689.4|36669.4|36691.5|36671.5|36644.4|36624.4|151
1699594500000|2023-11-10 05:35:00|36691.5|36671.5|36679.4|36659.4|36694.4|36674.4|36649.4|36629.4|98
1699594800000|2023-11-10 05:40:00|36684.9|36664.9|36694.5|36674.5|36729.4|36709.4|36679.9|36659.9|251
1699595100000|2023-11-10 05:45:00|36692.4|36672.4|36704|36684|36706.5|36686.5|36686.5|36666.5|59
1699595400000|2023-11-10 05:50:00|36702|36682|36702|36682|36716.5|36696.5|36699.5|36679.5|59
1699595700000|2023-11-10 05:55:00|36701.5|36681.5|36699.5|36679.5|36709.5|36689.5|36694.5|36674.5|62
1699596000000|2023-11-10 06:00:00|36697.5|36677.5|36697|36677|36701.6|36681.6|36685|36665|125
1699596300000|2023-11-10 06:05:00|36696.6|36676.6|36672|36652|36696.6|36676.6|36664.5|36644.5|151
1699596600000|2023-11-10 06:10:00|36671.6|36651.6|36666.6|36646.6|36691.6|36671.6|36664.6|36644.6|96
1699596900000|2023-11-10 06:15:00|36662.5|36642.5|36707.1|36687.1|36709.6|36689.6|36654.6|36634.6|174
1699597200000|2023-11-10 06:20:00|36707.5|36687.5|36702.1|36682.1|36712.5|36692.5|36692.5|36672.5|61
1699597500000|2023-11-10 06:25:00|36699.6|36679.6|36714.6|36694.6|36717.1|36697.1|36694.6|36674.6|72
1699597800000|2023-11-10 06:30:00|36714.2|36694.2|36699.6|36679.6|36714.6|36694.6|36692.6|36672.6|96
1699598100000|2023-11-10 06:35:00|36697.6|36677.6|36719.6|36699.6|36719.6|36699.6|36694.6|36674.6|84
1699598400000|2023-11-10 06:40:00|36716.7|36696.7|36704.7|36684.7|36729.6|36709.6|36701.7|36681.7|75
1699598700000|2023-11-10 06:45:00|36706.7|36686.7|36709.7|36689.7|36721.7|36701.7|36704.2|36684.2|118
1699599000000|2023-11-10 06:50:00|36707.2|36687.2|36699.7|36679.7|36714.7|36694.7|36681.7|36661.7|143
1699599300000|2023-11-10 06:55:00|36697.7|36677.7|36682.7|36662.7|36699.2|36679.2|36677.7|36657.7|104
1699599600000|2023-11-10 07:00:00|36687.7|36667.7|36682.7|36662.7|36697.7|36677.7|36667.7|36647.7|166
1699599900000|2023-11-10 07:05:00|36680.6|36660.6|36658.2|36638.2|36687.7|36667.7|36655.7|36635.7|65
1699600200000|2023-11-10 07:10:00|36660.2|36640.2|36642.7|36622.7|36662.7|36642.7|36640.7|36620.7|73
1699600500000|2023-11-10 07:15:00|36638.6|36618.6|36648.7|36628.7|36665.7|36645.7|36628.6|36608.6|78
1699600800000|2023-11-10 07:20:00|36648.2|36628.2|36650.7|36630.7|36653.7|36633.7|36640.7|36620.7|83
1699601100000|2023-11-10 07:25:00|36653.7|36633.7|36680.3|36660.3|36680.7|36660.7|36650.7|36630.7|47
1699601400000|2023-11-10 07:30:00|36679.8|36659.8|36658.2|36638.2|36679.8|36659.8|36650.7|36630.7|60
1699601700000|2023-11-10 07:35:00|36657.8|36637.8|36703.3|36683.3|36703.3|36683.3|36655.7|36635.7|103
1699602000000|2023-11-10 07:40:00|36702.8|36682.8|36710.8|36690.8|36710.8|36690.8|36670.8|36650.8|76
1699602300000|2023-11-10 07:45:00|36708.7|36688.7|36681.3|36661.3|36715.8|36695.8|36680.8|36660.8|38
1699602600000|2023-11-10 07:50:00|36683.3|36663.3|36650.8|36630.8|36685.8|36665.8|36650.8|36630.8|74
1699602900000|2023-11-10 07:55:00|36652.9|36632.9|36655.8|36635.8|36655.8|36635.8|36640.8|36620.8|58
1699603200000|2023-11-10 08:00:00|36655.4|36635.4|36680.8|36660.8|36701.3|36681.3|36645.8|36625.8|260
1699603500000|2023-11-10 08:05:00|36678.3|36658.3|36760.6|36740.6|36767.7|36747.7|36665.8|36645.8|348
1699603800000|2023-11-10 08:10:00|36767.7|36747.7|36730.2|36710.2|36802.7|36782.7|36710.7|36690.7|400
1699604100000|2023-11-10 08:15:00|36730.7|36710.7|36752.7|36732.7|36757.7|36737.7|36727.7|36707.7|115
1699604400000|2023-11-10 08:20:00|36753.2|36733.2|36704.8|36684.8|36757.7|36737.7|36697.7|36677.7|150
1699604700000|2023-11-10 08:25:00|36699.8|36679.8|36700.3|36680.3|36729.8|36709.8|36690.3|36670.3|114
1699605000000|2023-11-10 08:30:00|36702.8|36682.8|36695.3|36675.3|36715.3|36695.3|36680.7|36660.7|99
1699605300000|2023-11-10 08:35:00|36695.7|36675.7|36644.8|36624.8|36697.8|36677.8|36630.7|36610.7|306
1699605600000|2023-11-10 08:40:00|36647.3|36627.3|36627.3|36607.3|36667.8|36647.8|36619.8|36599.8|151
1699605900000|2023-11-10 08:45:00|36626.9|36606.9|36561.9|36541.9|36632.8|36612.8|36548.9|36528.9|490
1699606200000|2023-11-10 08:50:00|36564|36544|36619|36599|36634.9|36614.9|36531.9|36511.9|312
1699606500000|2023-11-10 08:55:00|36612.8|36592.8|36624.4|36604.4|36634.4|36614.4|36582.4|36562.4|203
1699606800000|2023-11-10 09:00:00|36626.9|36606.9|36645.8|36625.8|36652.9|36632.9|36534.4|36514.4|816
1699607100000|2023-11-10 09:05:00|36643.3|36623.3|36535.8|36515.8|36687.9|36667.9|36532.9|36512.9|649
1699607400000|2023-11-10 09:10:00|36535.4|36515.4|36525.9|36505.9|36577.9|36557.9|36502.9|36482.9|380
1699607700000|2023-11-10 09:15:00|36524.9|36504.9|36525|36505|36532|36512|36489.9|36469.9|327
1699608000000|2023-11-10 09:20:00|36523.1|36503.1|36502|36482|36523.1|36503.1|36477|36457|366
1699608300000|2023-11-10 09:25:00|36501.1|36481.1|36532.5|36512.5|36542|36522|36495|36475|209
1699608600000|2023-11-10 09:30:00|36532|36512|36554.1|36534.1|36559.1|36539.1|36517|36497|146
1699608900000|2023-11-10 09:35:00|36552.1|36532.1|36536.2|36516.2|36552.1|36532.1|36533.2|36513.2|85
1699609200000|2023-11-10 09:40:00|36538.2|36518.2|36551.2|36531.2|36556.2|36536.2|36533.2|36513.2|98
1699609500000|2023-11-10 09:45:00|36548.2|36528.2|36554.1|36534.1|36564.1|36544.1|36533.2|36513.2|89
1699609800000|2023-11-10 09:50:00|36551.2|36531.2|36531.2|36511.2|36561.7|36541.7|36529.2|36509.2|110
1699610100000|2023-11-10 09:55:00|36533.7|36513.7|36541.7|36521.7|36556.2|36536.2|36529.2|36509.2|61
1699610400000|2023-11-10 10:00:00|36541.2|36521.2|36539.2|36519.2|36546.2|36526.2|36521.7|36501.7|127
1699610700000|2023-11-10 10:05:00|36538.3|36518.3|36503.3|36483.3|36539.2|36519.2|36501.3|36481.3|111
1699611000000|2023-11-10 10:10:00|36501.3|36481.3|36478.3|36458.3|36505.4|36485.4|36453.8|36433.8|226
1699611300000|2023-11-10 10:15:00|36481.3|36461.3|36473.8|36453.8|36488.8|36468.8|36466.3|36446.3|101
1699611600000|2023-11-10 10:20:00|36473.3|36453.3|36491.8|36471.8|36494.3|36474.3|36456.3|36436.3|99
1699611900000|2023-11-10 10:25:00|36491.3|36471.3|36461.3|36441.3|36491.3|36471.3|36459.3|36439.3|85
1699612200000|2023-11-10 10:30:00|36458.8|36438.8|36451.3|36431.3|36468.4|36448.4|36438.4|36418.4|135
1699612500000|2023-11-10 10:35:00|36449.3|36429.3|36446.4|36426.4|36453.4|36433.4|36428.4|36408.4|178
1699612800000|2023-11-10 10:40:00|36445.4|36425.4|36441.4|36421.4|36450.9|36430.9|36433.4|36413.4|71
1699613100000|2023-11-10 10:45:00|36440.9|36420.9|36461.4|36441.4|36471.4|36451.4|36431.4|36411.4|95
1699613400000|2023-11-10 10:50:00|36460.9|36440.9|36468.5|36448.5|36479.4|36459.4|36456.4|36436.4|82
1699613700000|2023-11-10 10:55:00|36469.4|36449.4|36486|36466|36498.5|36478.5|36468.9|36448.9|77
1699614000000|2023-11-10 11:00:00|36483.5|36463.5|36488.9|36468.9|36496.4|36476.4|36471.4|36451.4|136
1699614300000|2023-11-10 11:05:00|36486.4|36466.4|36503.5|36483.5|36503.5|36483.5|36483.9|36463.9|69
1699614600000|2023-11-10 11:10:00|36503|36483|36486|36466|36503|36483|36484|36464|82
1699614900000|2023-11-10 11:15:00|36486.5|36466.5|36489|36469|36491.5|36471.5|36479|36459|84
1699615200000|2023-11-10 11:20:00|36488.5|36468.5|36473.6|36453.6|36498.5|36478.5|36468.5|36448.5|134
1699615500000|2023-11-10 11:25:00|36471.5|36451.5|36476.5|36456.5|36486.5|36466.5|36463.6|36443.6|94
1699615800000|2023-11-10 11:30:00|36471.5|36451.5|36484.5|36464.5|36486.5|36466.5|36464.5|36444.5|111
1699616100000|2023-11-10 11:35:00|36483.6|36463.6|36496.6|36476.6|36496.6|36476.6|36473.6|36453.6|109
1699616400000|2023-11-10 11:40:00|36494.5|36474.5|36496.6|36476.6|36501.6|36481.6|36488.6|36468.6|108
1699616700000|2023-11-10 11:45:00|36498.6|36478.6|36499.1|36479.1|36501.6|36481.6|36491.6|36471.6|75
1699617000000|2023-11-10 11:50:00|36498.6|36478.6|36513.7|36493.7|36514.1|36494.1|36498.6|36478.6|245
1699617300000|2023-11-10 11:55:00|36508.7|36488.7|36498.7|36478.7|36514.6|36494.6|36498.7|36478.7|175
1699617600000|2023-11-10 12:00:00|36499.1|36479.1|36501.6|36481.6|36511.6|36491.6|36499.1|36479.1|105
1699617900000|2023-11-10 12:05:00|36499.1|36479.1|36496.7|36476.7|36511.6|36491.6|36486.6|36466.6|175
1699618200000|2023-11-10 12:10:00|36494.6|36474.6|36516.7|36496.7|36518.7|36498.7|36486.7|36466.7|137
1699618500000|2023-11-10 12:15:00|36514.6|36494.6|36511.7|36491.7|36524.6|36504.6|36509.6|36489.6|105
1699618800000|2023-11-10 12:20:00|36509.6|36489.6|36525.6|36505.6|36525.6|36505.6|36504.6|36484.6|563
1699619100000|2023-11-10 12:25:00|36527.6|36507.6|36532.6|36512.6|36535.6|36515.6|36517.6|36497.6|182
1699619400000|2023-11-10 12:30:00|36535.1|36515.1|36550.6|36530.6|36550.6|36530.6|36520.6|36500.6|290
1699619700000|2023-11-10 12:35:00|36555.1|36535.1|36526.1|36506.1|36555.1|36535.1|36512.7|36492.7|505
1699620000000|2023-11-10 12:40:00|36525.6|36505.6|36530.6|36510.6|36531.1|36511.1|36511.1|36491.1|181
1699620300000|2023-11-10 12:45:00|36526.5|36506.5|36536.5|36516.5|36536.5|36516.5|36521.1|36501.1|141
1699620600000|2023-11-10 12:50:00|36533.6|36513.6|36553.6|36533.6|36556.6|36536.6|36528.6|36508.6|204
1699620900000|2023-11-10 12:55:00|36551.6|36531.6|36539.1|36519.1|36562.5|36542.5|36536.6|36516.6|906
1699621200000|2023-11-10 13:00:00|36538.6|36518.6|36555.2|36535.2|36578.6|36558.6|36527.7|36507.7|1097
1699621500000|2023-11-10 13:05:00|36555.7|36535.7|36529.4|36509.4|36569.8|36549.8|36524.8|36504.8|429
1699621800000|2023-11-10 13:10:00|36528.9|36508.9|36468.9|36448.9|36528.9|36508.9|36463.9|36443.9|758
1699622100000|2023-11-10 13:15:00|36471|36451|36453|36433|36488|36468|36443|36423|563
1699622400000|2023-11-10 13:20:00|36450.1|36430.1|36471|36451|36493.9|36473.9|36446|36426|866
1699622700000|2023-11-10 13:25:00|36473|36453|36478.1|36458.1|36488.1|36468.1|36463|36443|270
1699623000000|2023-11-10 13:30:00|36481|36461|36463.1|36443.1|36484|36464|36443.1|36423.1|399
1699623300000|2023-11-10 13:35:00|36471|36451|36468.1|36448.1|36496|36476|36458.1|36438.1|209
1699623600000|2023-11-10 13:40:00|36467.6|36447.6|36456.3|36436.3|36468.1|36448.1|36443.1|36423.1|368
1699623900000|2023-11-10 13:45:00|36454.3|36434.3|36445.2|36425.2|36471.3|36451.3|36415|36395|2509
1699624200000|2023-11-10 13:50:00|36444.7|36424.7|36472.2|36452.2|36487.2|36467.2|36432.2|36412.2|764
1699624500000|2023-11-10 13:55:00|36470.2|36450.2|36479.8|36459.8|36488.2|36468.2|36462.2|36442.2|377
1699624800000|2023-11-10 14:00:00|36482.3|36462.3|36432.3|36412.3|36482.3|36462.3|36422.3|36402.3|668
1699625100000|2023-11-10 14:05:00|36437.3|36417.3|36416.4|36396.4|36437.3|36417.3|36411.4|36391.4|538
1699625400000|2023-11-10 14:10:00|36414.3|36394.3|36378.5|36358.5|36416.4|36396.4|36371.4|36351.4|1122
1699625700000|2023-11-10 14:15:00|36378.9|36358.9|36356.4|36336.4|36381.4|36361.4|36341.4|36321.4|478
1699626000000|2023-11-10 14:20:00|36356.9|36336.9|36346|36326|36356.9|36336.9|36336|36316|585
1699626300000|2023-11-10 14:25:00|36348.5|36328.5|36381|36361|36390.6|36370.6|36341|36321|483
1699626600000|2023-11-10 14:30:00|36380.6|36360.6|36340.6|36320.6|36386.5|36366.5|36339.7|36319.7|597
1699626900000|2023-11-10 14:35:00|36339.7|36319.7|36335.6|36315.6|36348.5|36328.5|36309.7|36289.7|563
1699627200000|2023-11-10 14:40:00|36333.5|36313.5|36305.6|36285.6|36340.6|36320.6|36288.6|36268.6|447
1699627500000|2023-11-10 14:45:00|36306.5|36286.5|36297.4|36277.4|36332.4|36312.4|36291.5|36271.5|508
1699627800000|2023-11-10 14:50:00|36301.5|36281.5|36307.4|36287.4|36311.5|36291.5|36285.6|36265.6|516
1699628100000|2023-11-10 14:55:00|36304.9|36284.9|36284.1|36264.1|36307.5|36287.5|36281.6|36261.6|474
1699628400000|2023-11-10 15:00:00|36283.2|36263.2|36274.5|36254.5|36284.5|36264.5|36259.1|36239.1|855
1699628700000|2023-11-10 15:05:00|36276.6|36256.6|36287.1|36267.1|36317|36297|36266.6|36246.6|460
1699629000000|2023-11-10 15:10:00|36286.6|36266.6|36300.5|36280.5|36303.4|36283.4|36261.6|36241.6|402
1699629300000|2023-11-10 15:15:00|36298.4|36278.4|36297.5|36277.5|36303.4|36283.4|36277.5|36257.5|633
1699629600000|2023-11-10 15:20:00|36300.5|36280.5|36252.6|36232.6|36307.5|36287.5|36247.5|36227.5|568
1699629900000|2023-11-10 15:25:00|36247.6|36227.6|36212.6|36192.6|36247.6|36227.6|36209.6|36189.6|801
1699630200000|2023-11-10 15:30:00|36214.6|36194.6|36202.6|36182.6|36227.1|36207.1|36201.7|36181.7|593
1699630500000|2023-11-10 15:35:00|36206.7|36186.7|36224.2|36204.2|36236.7|36216.7|36197.1|36177.1|613
1699630800000|2023-11-10 15:40:00|36221.7|36201.7|36221.7|36201.7|36242.2|36222.2|36216.7|36196.7|336
1699631100000|2023-11-10 15:45:00|36216.7|36196.7|36206.7|36186.7|36241.7|36221.7|36199.7|36179.7|399
1699631400000|2023-11-10 15:50:00|36204.7|36184.7|36221.8|36201.8|36227.2|36207.2|36201.7|36181.7|260
1699631700000|2023-11-10 15:55:00|36216.8|36196.8|36231.8|36211.8|36231.8|36211.8|36209.3|36189.3|251
1699632000000|2023-11-10 16:00:00|36229.3|36209.3|36252.7|36232.7|36254.7|36234.7|36221.8|36201.8|656
1699632300000|2023-11-10 16:05:00|36252.2|36232.2|36308.2|36288.2|36317.7|36297.7|36246.8|36226.8|758
1699632600000|2023-11-10 16:10:00|36310.2|36290.2|36282.7|36262.7|36312.7|36292.7|36255.7|36235.7|457
1699632900000|2023-11-10 16:15:00|36283.2|36263.2|36292.7|36272.7|36305.7|36285.7|36270.7|36250.7|323
1699633200000|2023-11-10 16:20:00|36290.7|36270.7|36285.7|36265.7|36293.6|36273.6|36277.7|36257.7|750
1699633500000|2023-11-10 16:25:00|36287.8|36267.8|36290.7|36270.7|36295.7|36275.7|36267.8|36247.8|255
1699633800000|2023-11-10 16:30:00|36288.7|36268.7|36283.7|36263.7|36305.7|36285.7|36282.8|36262.8|335
1699634100000|2023-11-10 16:35:00|36285.7|36265.7|36303.7|36283.7|36305.8|36285.8|36268.7|36248.7|417
1699634400000|2023-11-10 16:40:00|36301.2|36281.2|36308.3|36288.3|36310.8|36290.8|36293.7|36273.7|314
1699634700000|2023-11-10 16:45:00|36308.7|36288.7|36277.8|36257.8|36313.7|36293.7|36238.3|36218.3|527
1699635000000|2023-11-10 16:50:00|36278.7|36258.7|36307.9|36287.9|36308.7|36288.7|36270.8|36250.8|200
1699635300000|2023-11-10 16:55:00|36305.8|36285.8|36307.9|36287.9|36310.8|36290.8|36292.9|36272.9|253
1699635600000|2023-11-10 17:00:00|36308.3|36288.3|36323.8|36303.8|36338.8|36318.8|36307.9|36287.9|436
1699635900000|2023-11-10 17:05:00|36329.7|36309.7|36299.7|36279.7|36331.7|36311.7|36299.7|36279.7|488
1699636200000|2023-11-10 17:10:00|36301.7|36281.7|36269.3|36249.3|36303.8|36283.8|36264.7|36244.7|359
1699636500000|2023-11-10 17:15:00|36269.7|36249.7|36274.7|36254.7|36283.8|36263.8|36266.8|36246.8|188
1699636800000|2023-11-10 17:20:00|36274.3|36254.3|36256.8|36236.8|36281.3|36261.3|36248.8|36228.8|245
1699637100000|2023-11-10 17:25:00|36253.9|36233.9|36271.8|36251.8|36271.8|36251.8|36251.8|36231.8|201
1699637400000|2023-11-10 17:30:00|36273.9|36253.9|36274.8|36254.8|36291.8|36271.8|36264.8|36244.8|317
1699637700000|2023-11-10 17:35:00|36277.3|36257.3|36303.9|36283.9|36303.9|36283.9|36276.8|36256.8|544
1699638000000|2023-11-10 17:40:00|36301.8|36281.8|36263.9|36243.9|36301.8|36281.8|36263.9|36243.9|211
1699638300000|2023-11-10 17:45:00|36261.9|36241.9|36258.9|36238.9|36271.9|36251.9|36256.9|36236.9|327
1699638600000|2023-11-10 17:50:00|36259.8|36239.8|36272.8|36252.8|36284.8|36264.8|36253.9|36233.9|407
1699638900000|2023-11-10 17:55:00|36269.8|36249.8|36226.6|36206.6|36274.8|36254.8|36223.7|36203.7|1549
1699639200000|2023-11-10 18:00:00|36230.8|36210.8|36271.7|36251.7|36276.7|36256.7|36228.7|36208.7|479
1699639500000|2023-11-10 18:05:00|36270.8|36250.8|36224.2|36204.2|36270.8|36250.8|36216.7|36196.7|184
1699639800000|2023-11-10 18:10:00|36226.2|36206.2|36244.6|36224.6|36249.6|36229.6|36208.7|36188.7|372
1699640100000|2023-11-10 18:15:00|36242.6|36222.6|36261|36241|36266|36246|36232.6|36212.6|275
1699640400000|2023-11-10 18:20:00|36263|36243|36272.6|36252.6|36275.6|36255.6|36255.6|36235.6|132
1699640700000|2023-11-10 18:25:00|36270.6|36250.6|36263.5|36243.5|36278.5|36258.5|36260.6|36240.6|233
1699641000000|2023-11-10 18:30:00|36261|36241|36268.5|36248.5|36270.6|36250.6|36258.1|36238.1|135
1699641300000|2023-11-10 18:35:00|36266.5|36246.5|36266.5|36246.5|36271.1|36251.1|36255.6|36235.6|213
1699641600000|2023-11-10 18:40:00|36263.6|36243.6|36279.5|36259.5|36284|36264|36261.5|36241.5|159
1699641900000|2023-11-10 18:45:00|36281.5|36261.5|36284|36264|36293.6|36273.6|36276.5|36256.5|147
1699642200000|2023-11-10 18:50:00|36284.5|36264.5|36256.6|36236.6|36284.5|36264.5|36253.6|36233.6|189
1699642500000|2023-11-10 18:55:00|36258.6|36238.6|36278.6|36258.6|36286.6|36266.6|36258.6|36238.6|142
1699642800000|2023-11-10 19:00:00|36281.6|36261.6|36291.6|36271.6|36291.6|36271.6|36273.6|36253.6|206
1699643100000|2023-11-10 19:05:00|36294.5|36274.5|36294.1|36274.1|36298.7|36278.7|36291.6|36271.6|68
1699643400000|2023-11-10 19:10:00|36294.5|36274.5|36306.6|36286.6|36309.6|36289.6|36294.5|36274.5|63
1699643700000|2023-11-10 19:15:00|36309.1|36289.1|36306.6|36286.6|36313.7|36293.7|36299.6|36279.6|81
1699644000000|2023-11-10 19:20:00|36308.7|36288.7|36309.6|36289.6|36316.6|36296.6|36306.6|36286.6|69
1699644300000|2023-11-10 19:25:00|36309.1|36289.1|36304.6|36284.6|36311.6|36291.6|36296.7|36276.7|77
1699644600000|2023-11-10 19:30:00|36306.7|36286.7|36289.6|36269.6|36306.7|36286.7|36282.1|36262.1|48
1699644900000|2023-11-10 19:35:00|36291.7|36271.7|36289.6|36269.6|36291.7|36271.7|36284.6|36264.6|82
1699645200000|2023-11-10 19:40:00|36291.7|36271.7|36289.2|36269.2|36294.6|36274.6|36286.7|36266.7|51
1699645500000|2023-11-10 19:45:00|36289.7|36269.7|36289.2|36269.2|36294.7|36274.7|36283.8|36263.8|157
1699645800000|2023-11-10 19:50:00|36289.7|36269.7|36293.8|36273.8|36296.7|36276.7|36289.2|36269.2|48
1699646100000|2023-11-10 19:55:00|36291.7|36271.7|36288.8|36268.8|36296.7|36276.7|36288.8|36268.8|51
1699646400000|2023-11-10 20:00:00|36283.8|36263.8|36279.3|36259.3|36283.8|36263.8|36276.8|36256.8|63
1699646700000|2023-11-10 20:05:00|36281.3|36261.3|36298.8|36278.8|36301.3|36281.3|36278.8|36258.8|31
1699647000000|2023-11-10 20:10:00|36301.3|36281.3|36291.8|36271.8|36301.8|36281.8|36288.9|36268.9|40
1699647300000|2023-11-10 20:15:00|36293.9|36273.9|36313.9|36293.9|36313.9|36293.9|36291.8|36271.8|52
1699647600000|2023-11-10 20:20:00|36311.8|36291.8|36308.9|36288.9|36313.9|36293.9|36298.9|36278.9|39
1699647900000|2023-11-10 20:25:00|36303.9|36283.9|36303.9|36283.9|36308.9|36288.9|36301.8|36281.8|43
1699648200000|2023-11-10 20:30:00|36304.8|36284.8|36301.9|36281.9|36308.9|36288.9|36296.9|36276.9|65
1699648500000|2023-11-10 20:35:00|36303.9|36283.9|36291.9|36271.9|36303.9|36283.9|36289.4|36269.4|56
1699648800000|2023-11-10 20:40:00|36289.8|36269.8|36299.8|36279.8|36301.9|36281.9|36289.4|36269.4|70
1699649100000|2023-11-10 20:45:00|36299.4|36279.4|36301.9|36281.9|36304.8|36284.8|36294.8|36274.8|55
1699649400000|2023-11-10 20:50:00|36302.4|36282.4|36294|36274|36304|36284|36292.4|36272.4|39
1699649700000|2023-11-10 20:55:00|36291.9|36271.9|36299.4|36279.4|36301.5|36281.5|36286.9|36266.9|56
1699650000000|2023-11-10 21:00:00|36299|36279|36294|36274|36304|36284|36289.5|36269.5|66
1699650300000|2023-11-10 21:05:00|36292|36272|36297.4|36277.4|36299.5|36279.5|36289.5|36269.5|23
1699650600000|2023-11-10 21:10:00|36297|36277|36294.9|36274.9|36297.9|36277.9|36294.9|36274.9|4
1699650900000|2023-11-10 21:15:00|36297.4|36277.4|36299.9|36279.9|36302|36282|36297.4|36277.4|20
1699651200000|2023-11-10 21:20:00|36300|36280|36310|36290|36310|36290|36300|36280|48
1699651500000|2023-11-10 21:25:00|36312|36292|36310|36290|36315|36295|36310|36290|24
1699651800000|2023-11-10 21:30:00|||||||||45
1699652100000|2023-11-10 21:35:00|||||||||28
1699652400000|2023-11-10 21:40:00|||||||||20
1699652700000|2023-11-10 21:45:00|36310|36290|36310|36290|36312.5|36292.5|36308|36288|103
1699653000000|2023-11-10 21:50:00|36310.1|36290.1|36312.6|36292.6|36313|36293|36310.1|36290.1|27
1699653300000|2023-11-10 21:55:00|36313|36293|36314.2|36294.2|36317.1|36297.1|36308|36288|164
1699830000000|2023-11-12 23:00:00|36321.4|36301.4|36323.9|36303.9|36336.4|36316.4|36313.5|36293.5|127
1699830300000|2023-11-12 23:05:00|36324.3|36304.3|36343.5|36323.5|36346.4|36326.4|36324.3|36304.3|88
1699830600000|2023-11-12 23:10:00|36346|36326|36344.5|36324.5|36354.1|36334.1|36339.9|36319.9|169
1699830900000|2023-11-12 23:15:00|36342.4|36322.4|36354.1|36334.1|36354.1|36334.1|36334.1|36314.1|43
1699831200000|2023-11-12 23:20:00|36349.1|36329.1|36334.5|36314.5|36349.1|36329.1|36334.1|36314.1|83
1699831500000|2023-11-12 23:25:00|36334.2|36314.2|36329.2|36309.2|36334.9|36314.9|36324.9|36304.9|23
1699831800000|2023-11-12 23:30:00|36327.1|36307.1|36322.5|36302.5|36332.4|36312.4|36322.5|36302.5|33
1699832100000|2023-11-12 23:35:00|36322.1|36302.1|36321.7|36301.7|36322.1|36302.1|36314.6|36294.6|27
1699832400000|2023-11-12 23:40:00|36319.6|36299.6|36330|36310|36332.1|36312.1|36319.6|36299.6|20
1699832700000|2023-11-12 23:45:00|36335|36315|36335|36315|36340|36320|36335|36315|55
1699833000000|2023-11-12 23:50:00|36334.6|36314.6|36334.2|36314.2|36335|36315|36329.6|36309.6|23
1699833300000|2023-11-12 23:55:00|36334.3|36314.3|36339.3|36319.3|36339.3|36319.3|36332.1|36312.1|12
1699833600000|2023-11-13 00:00:00|36338.9|36318.9|36336.4|36316.4|36339.7|36319.7|36336.4|36316.4|29
1699833900000|2023-11-13 00:05:00|36337.2|36317.2|36322.2|36302.2|36342.2|36322.2|36321.8|36301.8|59
1699834200000|2023-11-13 00:10:00|36321.8|36301.8|36319.3|36299.3|36322.2|36302.2|36317.2|36297.2|33
1699834500000|2023-11-13 00:15:00|36321.4|36301.4|36332.2|36312.2|36332.2|36312.2|36317.2|36297.2|39
1699834800000|2023-11-13 00:20:00|36330.1|36310.1|36334.3|36314.3|36337.2|36317.2|36330.1|36310.1|17
1699835100000|2023-11-13 00:25:00|36334.4|36314.4|36327.2|36307.2|36334.4|36314.4|36327.2|36307.2|23
1699835400000|2023-11-13 00:30:00|36324.4|36304.4|36309.4|36289.4|36324.4|36304.4|36306.5|36286.5|80
1699835700000|2023-11-13 00:35:00|36311.5|36291.5|36299.4|36279.4|36314.4|36294.4|36294.8|36274.8|75
1699836000000|2023-11-13 00:40:00|36296.9|36276.9|36290.2|36270.2|36296.9|36276.9|36287.7|36267.7|29
1699836300000|2023-11-13 00:45:00|36294.4|36274.4|36290.2|36270.2|36295.2|36275.2|36288.1|36268.1|63
1699836600000|2023-11-13 00:50:00|36292.3|36272.3|36284.4|36264.4|36292.3|36272.3|36281.6|36261.6|89
1699836900000|2023-11-13 00:55:00|36282.3|36262.3|36279.5|36259.5|36284.5|36264.5|36279.1|36259.1|95
1699837200000|2023-11-13 01:00:00|36279.1|36259.1|36373.3|36353.3|36375.8|36355.8|36276.6|36256.6|867
1699837500000|2023-11-13 01:05:00|36372.9|36352.9|36340.1|36320.1|36385.8|36365.8|36340.1|36320.1|298
1699837800000|2023-11-13 01:10:00|36340.5|36320.5|36326.8|36306.8|36350.1|36330.1|36319.3|36299.3|250
1699838100000|2023-11-13 01:15:00|36324.7|36304.7|36331.8|36311.8|36356.8|36336.8|36324.3|36304.3|268
1699838400000|2023-11-13 01:20:00|36332.2|36312.2|36309.4|36289.4|36349.3|36329.3|36304.4|36284.4|354
1699838700000|2023-11-13 01:25:00|36311.5|36291.5|36354|36334|36356.5|36336.5|36311.5|36291.5|170
1699839000000|2023-11-13 01:30:00|36354.4|36334.4|36348.2|36328.2|36383.6|36363.6|36343.6|36323.6|310
1699839300000|2023-11-13 01:35:00|36346.1|36326.1|36347.3|36327.3|36355.2|36335.2|36337.3|36317.3|145
1699839600000|2023-11-13 01:40:00|36349.8|36329.8|36362.3|36342.3|36365.2|36345.2|36329.4|36309.4|174
1699839900000|2023-11-13 01:45:00|36367.3|36347.3|36363.9|36343.9|36376.9|36356.9|36349.8|36329.8|168
1699840200000|2023-11-13 01:50:00|36366|36346|36365.2|36345.2|36366|36346|36348.1|36328.1|129
1699840500000|2023-11-13 01:55:00|36365.6|36345.6|36375.2|36355.2|36378.1|36358.1|36355.2|36335.2|150
1699840800000|2023-11-13 02:00:00|36373.1|36353.1|36349.5|36329.5|36382.7|36362.7|36349.5|36329.5|149
1699841100000|2023-11-13 02:05:00|36349.9|36329.9|36314.9|36294.9|36349.9|36329.9|36305.3|36285.3|209
1699841400000|2023-11-13 02:10:00|36317.4|36297.4|36336.7|36316.7|36341.7|36321.7|36307.8|36287.8|127
1699841700000|2023-11-13 02:15:00|36334.2|36314.2|36326.7|36306.7|36336.7|36316.7|36314.9|36294.9|74
1699842000000|2023-11-13 02:20:00|36324.6|36304.6|36326.7|36306.7|36337.4|36317.4|36324.6|36304.6|51
1699842300000|2023-11-13 02:25:00|36322.4|36302.4|36304.6|36284.6|36322.5|36302.5|36297.5|36277.5|93
1699842600000|2023-11-13 02:30:00|36304.2|36284.2|36343.8|36323.8|36343.8|36323.8|36302.1|36282.1|190
1699842900000|2023-11-13 02:35:00|36341.3|36321.3|36316.4|36296.4|36348.8|36328.8|36313.9|36293.9|164
1699843200000|2023-11-13 02:40:00|36318.9|36298.9|36308.5|36288.5|36326.4|36306.4|36306|36286|162
1699843500000|2023-11-13 02:45:00|36308.1|36288.1|36278.9|36258.9|36308.1|36288.1|36273.9|36253.9|209
1699843800000|2023-11-13 02:50:00|36281.4|36261.4|36268.9|36248.9|36298.9|36278.9|36263.9|36243.9|187
1699844100000|2023-11-13 02:55:00|36271|36251|36263.9|36243.9|36271|36251|36248.9|36228.9|138
1699844400000|2023-11-13 03:00:00|36258.9|36238.9|36248.9|36228.9|36268.9|36248.9|36243.9|36223.9|244
1699844700000|2023-11-13 03:05:00|36246.4|36226.4|36238.2|36218.2|36258.9|36238.9|36238.2|36218.2|419
1699845000000|2023-11-13 03:10:00|36236.1|36216.1|36268.2|36248.2|36283.2|36263.2|36233.2|36213.2|245
1699845300000|2023-11-13 03:15:00|36266.1|36246.1|36251.1|36231.1|36273.2|36253.2|36250.7|36230.7|141
1699845600000|2023-11-13 03:20:00|36253.2|36233.2|36264|36244|36274|36254|36251.1|36231.1|132
1699845900000|2023-11-13 03:25:00|36266.1|36246.1|36271.1|36251.1|36284|36264|36264|36244|136
1699846200000|2023-11-13 03:30:00|36270.8|36250.8|36256.2|36236.2|36270.8|36250.8|36249|36229|76
1699846500000|2023-11-13 03:35:00|36258.7|36238.7|36256.2|36236.2|36265.8|36245.8|36251.2|36231.2|65
1699846800000|2023-11-13 03:40:00|36254.1|36234.1|36264.1|36244.1|36269.1|36249.1|36253.3|36233.3|62
1699847100000|2023-11-13 03:45:00|36261.2|36241.2|36251.6|36231.6|36266.2|36246.2|36251.6|36231.6|54
1699847400000|2023-11-13 03:50:00|36249.5|36229.5|36248.4|36228.4|36251.6|36231.6|36246.2|36226.2|34
1699847700000|2023-11-13 03:55:00|36246.2|36226.2|36251.2|36231.2|36253.7|36233.7|36246.2|36226.2|55
1699848000000|2023-11-13 04:00:00|36250.5|36230.5|36231.3|36211.3|36250.5|36230.5|36226.3|36206.3|79
1699848300000|2023-11-13 04:05:00|36233.8|36213.8|36241.7|36221.7|36241.7|36221.7|36231.3|36211.3|31
1699848600000|2023-11-13 04:10:00|36243.8|36223.8|36243.8|36223.8|36243.8|36223.8|36241.3|36221.3|13
1699848900000|2023-11-13 04:15:00|36241.7|36221.7|36251.3|36231.3|36255.9|36235.9|36241.3|36221.3|58
1699849200000|2023-11-13 04:20:00|36249.2|36229.2|36249.2|36229.2|36256.3|36236.3|36247.1|36227.1|21
1699849500000|2023-11-13 04:25:00|36253.5|36233.5|36250.6|36230.6|36256|36236|36250.6|36230.6|12
1699849800000|2023-11-13 04:30:00|36248.1|36228.1|36236.4|36216.4|36248.5|36228.5|36234.2|36214.2|33
1699850100000|2023-11-13 04:35:00|36234.2|36214.2|36229.3|36209.3|36236.4|36216.4|36227.1|36207.1|24
1699850400000|2023-11-13 04:40:00|36227.1|36207.1|36224.3|36204.3|36229.3|36209.3|36224.3|36204.3|39
1699850700000|2023-11-13 04:45:00|36226.4|36206.4|36231.4|36211.4|36236.4|36216.4|36226.4|36206.4|40
1699851000000|2023-11-13 04:50:00|36229.3|36209.3|36201.4|36181.4|36229.3|36209.3|36201.4|36181.4|165
1699851300000|2023-11-13 04:55:00|36203.6|36183.6|36209.3|36189.3|36209.3|36189.3|36203.6|36183.6|40
1699851600000|2023-11-13 05:00:00|36211.5|36191.5|36221.5|36201.5|36226.5|36206.5|36211.5|36191.5|97
1699851900000|2023-11-13 05:05:00|36223.6|36203.6|36238.6|36218.6|36241.5|36221.5|36219|36199|70
1699852200000|2023-11-13 05:10:00|36240.7|36220.7|36253.6|36233.6|36256.5|36236.5|36238.6|36218.6|66
1699852500000|2023-11-13 05:15:00|36251.5|36231.5|36266.5|36246.5|36266.5|36246.5|36251.5|36231.5|66
1699852800000|2023-11-13 05:20:00|36268.6|36248.6|36314.4|36294.4|36316.5|36296.5|36268.6|36248.6|150
1699853100000|2023-11-13 05:25:00|36312.3|36292.3|36308.7|36288.7|36316.5|36296.5|36301.6|36281.6|84
1699853400000|2023-11-13 05:30:00|36311.6|36291.6|36311.6|36291.6|36333.7|36313.7|36299.1|36279.1|313
1699853700000|2023-11-13 05:35:00|36312|36292|36326.6|36306.6|36331.2|36311.2|36296.6|36276.6|201
1699854000000|2023-11-13 05:40:00|36329.1|36309.1|36321.6|36301.6|36334.5|36314.5|36311.6|36291.6|171
1699854300000|2023-11-13 05:45:00|36324.1|36304.1|36333.8|36313.8|36346.6|36326.6|36321.6|36301.6|203
1699854600000|2023-11-13 05:50:00|36336.6|36316.6|36353.8|36333.8|36353.8|36333.8|36326.6|36306.6|123
1699854900000|2023-11-13 05:55:00|36349.1|36329.1|36348.8|36328.8|36354.2|36334.2|36343.8|36323.8|162
1699855200000|2023-11-13 06:00:00|36349.2|36329.2|36339.6|36319.6|36362|36342|36336.7|36316.7|200
1699855500000|2023-11-13 06:05:00|36337.4|36317.4|36349.6|36329.6|36351.7|36331.7|36329.2|36309.2|80
1699855800000|2023-11-13 06:10:00|36350.3|36330.3|36363.8|36343.8|36368.8|36348.8|36341.7|36321.7|103
1699856100000|2023-11-13 06:15:00|36361.7|36341.7|36361|36341|36378.8|36358.8|36353.8|36333.8|121
1699856400000|2023-11-13 06:20:00|36361.4|36341.4|36371|36351|36398.9|36378.9|36361.4|36341.4|151
1699856700000|2023-11-13 06:25:00|36371.4|36351.4|36368.9|36348.9|36378.9|36358.9|36361|36341|68
1699857000000|2023-11-13 06:30:00|36368.5|36348.5|36403.9|36383.9|36421.8|36401.8|36366|36346|391
1699857300000|2023-11-13 06:35:00|36401.8|36381.8|36422.2|36402.2|36422.2|36402.2|36401.8|36381.8|150
1699857600000|2023-11-13 06:40:00|36421.8|36401.8|36424.7|36404.7|36426.8|36406.8|36409.7|36389.7|164
1699857900000|2023-11-13 06:45:00|36426.8|36406.8|36439.7|36419.7|36442.6|36422.6|36419.7|36399.7|170
1699858200000|2023-11-13 06:50:00|36442.2|36422.2|36452.6|36432.6|36455.5|36435.5|36437.6|36417.6|266
1699858500000|2023-11-13 06:55:00|36450.5|36430.5|36460.5|36440.5|36465.5|36445.5|36450.5|36430.5|281
1699858800000|2023-11-13 07:00:00|36457.6|36437.6|36448.4|36428.4|36457.6|36437.6|36434.1|36414.1|206
1699859100000|2023-11-13 07:05:00|36447.6|36427.6|36431.3|36411.3|36451.3|36431.3|36431.3|36411.3|114
1699859400000|2023-11-13 07:10:00|36432|36412|36448.8|36428.8|36451.3|36431.3|36432|36412|76
1699859700000|2023-11-13 07:15:00|36451.3|36431.3|36484.2|36464.2|36491.3|36471.3|36436.3|36416.3|320
1699860000000|2023-11-13 07:20:00|36484.6|36464.6|36451.7|36431.7|36492.1|36472.1|36451.7|36431.7|125
1699860300000|2023-11-13 07:25:00|36451.3|36431.3|36432.1|36412.1|36454.2|36434.2|36432.1|36412.1|145
1699860600000|2023-11-13 07:30:00|36434.6|36414.6|36487.1|36467.1|36492.1|36472.1|36432.1|36412.1|275
1699860900000|2023-11-13 07:35:00|36489.2|36469.2|36580|36560|36582.9|36562.9|36472.1|36452.1|636
1699861200000|2023-11-13 07:40:00|36577.9|36557.9|36572.9|36552.9|36591.8|36571.8|36550|36530|343
1699861500000|2023-11-13 07:45:00|36575|36555|36593.3|36573.3|36593.3|36573.3|36567.9|36547.9|275
1699861800000|2023-11-13 07:50:00|36595.4|36575.4|36593.7|36573.7|36615.8|36595.8|36575.8|36555.8|372
1699862100000|2023-11-13 07:55:00|36591.2|36571.2|36585.8|36565.8|36628.7|36608.7|36585.8|36565.8|317
1699862400000|2023-11-13 08:00:00|36580.8|36560.8|36588.7|36568.7|36633.7|36613.7|36571.6|36551.6|452
1699862700000|2023-11-13 08:05:00|36591.2|36571.2|36624.9|36604.9|36634.5|36614.5|36581.6|36561.6|336
1699863000000|2023-11-13 08:10:00|36628.7|36608.7|36617.4|36597.4|36665.2|36645.2|36617.4|36597.4|359
1699863300000|2023-11-13 08:15:00|36619.5|36599.5|36586.6|36566.6|36631.6|36611.6|36569.5|36549.5|266
1699863600000|2023-11-13 08:20:00|36589.5|36569.5|36615.3|36595.3|36625.3|36605.3|36589.5|36569.5|188
1699863900000|2023-11-13 08:25:00|36618.2|36598.2|36585.3|36565.3|36618.2|36598.2|36584.9|36564.9|205
1699864200000|2023-11-13 08:30:00|36582.4|36562.4|36565.3|36545.3|36592.8|36572.8|36551.7|36531.7|304
1699864500000|2023-11-13 08:35:00|36570.3|36550.3|36560.3|36540.3|36575.3|36555.3|36534.9|36514.9|279
1699864800000|2023-11-13 08:40:00|36560|36540|36522.8|36502.8|36562.5|36542.5|36522.8|36502.8|155
1699865100000|2023-11-13 08:45:00|36525.3|36505.3|36517.5|36497.5|36539.6|36519.6|36512.5|36492.5|156
1699865400000|2023-11-13 08:50:00|36517.9|36497.9|36535|36515|36557.9|36537.9|36517.5|36497.5|109
1699865700000|2023-11-13 08:55:00|36532.5|36512.5|36517.5|36497.5|36537.5|36517.5|36517.5|36497.5|150
1699866000000|2023-11-13 09:00:00|36522.5|36502.5|36562.5|36542.5|36577.9|36557.9|36522.5|36502.5|355
1699866300000|2023-11-13 09:05:00|36560.4|36540.4|36704.3|36684.3|36711.4|36691.4|36559.7|36539.7|637
1699866600000|2023-11-13 09:10:00|36704.7|36684.7|36713.2|36693.2|36756.1|36736.1|36703.2|36683.2|411
1699866900000|2023-11-13 09:15:00|36715.7|36695.7|36738.2|36718.2|36752.8|36732.8|36713.6|36693.6|377
1699867200000|2023-11-13 09:20:00|36737.5|36717.5|36744|36724|36764.6|36744.6|36722.5|36702.5|316
1699867500000|2023-11-13 09:25:00|36746.1|36726.1|36704|36684|36762.5|36742.5|36704|36684|248
1699867800000|2023-11-13 09:30:00|36701.9|36681.9|36689|36669|36704|36684|36681.1|36661.1|243
1699868100000|2023-11-13 09:35:00|36686.9|36666.9|36679.4|36659.4|36704|36684|36671.2|36651.2|139
1699868400000|2023-11-13 09:40:00|36679.8|36659.8|36659|36639|36689.4|36669.4|36659|36639|151
1699868700000|2023-11-13 09:45:00|36656.5|36636.5|36651.2|36631.2|36656.6|36636.6|36639.1|36619.1|117
1699869000000|2023-11-13 09:50:00|36649.1|36629.1|36646.2|36626.2|36651.2|36631.2|36633.3|36613.3|77
1699869300000|2023-11-13 09:55:00|36649.1|36629.1|36659.1|36639.1|36661.2|36641.2|36649.1|36629.1|67
1699869600000|2023-11-13 10:00:00|36657|36637|36646.2|36626.2|36685.9|36665.9|36621.2|36601.2|640
1699869900000|2023-11-13 10:05:00|36648.4|36628.4|36630.9|36610.9|36650.5|36630.5|36618.4|36598.4|138
1699870200000|2023-11-13 10:10:00|36633.4|36613.4|36680.9|36660.9|36681.3|36661.3|36620.9|36600.9|172
1699870500000|2023-11-13 10:15:00|36681.3|36661.3|36676.3|36656.3|36716.3|36696.3|36676.3|36656.3|240
1699870800000|2023-11-13 10:20:00|36678.4|36658.4|36688.8|36668.8|36699.2|36679.2|36670.9|36650.9|107
1699871100000|2023-11-13 10:25:00|36687|36667|36686.3|36666.3|36688.4|36668.4|36678.4|36658.4|74
1699871400000|2023-11-13 10:30:00|36685.9|36665.9|36696.3|36676.3|36701.3|36681.3|36681.3|36661.3|87
1699871700000|2023-11-13 10:35:00|36694.2|36674.2|36671.4|36651.4|36696.3|36676.3|36671.4|36651.4|167
1699872000000|2023-11-13 10:40:00|36666.4|36646.4|36650.6|36630.6|36666.4|36646.4|36641|36621|132
1699872300000|2023-11-13 10:45:00|36653.5|36633.5|36683.5|36663.5|36691|36671|36651|36631|85
1699872600000|2023-11-13 10:50:00|36681.4|36661.4|36687.8|36667.8|36710.6|36690.6|36680.6|36660.6|82
1699872900000|2023-11-13 10:55:00|36685.7|36665.7|36682.8|36662.8|36702.8|36682.8|36677.8|36657.8|96
1699873200000|2023-11-13 11:00:00|36680.3|36660.3|36685.3|36665.3|36690.7|36670.7|36665.3|36645.3|227
1699873500000|2023-11-13 11:05:00|36685.7|36665.7|36657.8|36637.8|36685.7|36665.7|36657.8|36637.8|164
1699873800000|2023-11-13 11:10:00|36660.3|36640.3|36642.5|36622.5|36668.6|36648.6|36640.4|36620.4|143
1699874100000|2023-11-13 11:15:00|36640.4|36620.4|36627.5|36607.5|36645.7|36625.7|36627.5|36607.5|139
1699874400000|2023-11-13 11:20:00|36627.9|36607.9|36607.5|36587.5|36627.9|36607.9|36595|36575|129
1699874700000|2023-11-13 11:25:00|36605|36585|36590|36570|36615|36595|36589.7|36569.7|192
1699875000000|2023-11-13 11:30:00|36592.2|36572.2|36601.2|36581.2|36613.7|36593.7|36592.2|36572.2|211
1699875300000|2023-11-13 11:35:00|36601.5|36581.5|36601.5|36581.5|36613.7|36593.7|36593.3|36573.3|133
1699875600000|2023-11-13 11:40:00|36601.2|36581.2|36579.8|36559.8|36601.2|36581.2|36571.2|36551.2|120
1699875900000|2023-11-13 11:45:00|36581.9|36561.9|36593.7|36573.7|36599.4|36579.4|36579.4|36559.4|285
1699876200000|2023-11-13 11:50:00|36590.8|36570.8|36595.1|36575.1|36603.7|36583.7|36583.3|36563.3|96
1699876500000|2023-11-13 11:55:00|36592.6|36572.6|36580.1|36560.1|36598.4|36578.4|36577.3|36557.3|102
1699876800000|2023-11-13 12:00:00|36579.8|36559.8|36550.5|36530.5|36582.3|36562.3|36545.5|36525.5|256
1699877100000|2023-11-13 12:05:00|36548|36528|36565.5|36545.5|36573.8|36553.8|36548|36528|284
1699877400000|2023-11-13 12:10:00|36563.4|36543.4|36558.4|36538.4|36568.8|36548.8|36550.9|36530.9|145
1699877700000|2023-11-13 12:15:00|36558.1|36538.1|36570.9|36550.9|36574.2|36554.2|36548.1|36528.1|160
1699878000000|2023-11-13 12:20:00|36568.8|36548.8|36564.6|36544.6|36574.6|36554.6|36556.7|36536.7|152
1699878300000|2023-11-13 12:25:00|36564.2|36544.2|36581.7|36561.7|36611.7|36591.7|36564.2|36544.2|330
1699878600000|2023-11-13 12:30:00|36584.6|36564.6|36594.2|36574.2|36616.7|36596.7|36579.6|36559.6|518
1699878900000|2023-11-13 12:35:00|36594.6|36574.6|36607.5|36587.5|36624.6|36604.6|36594.6|36574.6|391
1699879200000|2023-11-13 12:40:00|36610|36590|36626.8|36606.8|36626.8|36606.8|36607.5|36587.5|243
1699879500000|2023-11-13 12:45:00|36627.5|36607.5|36619.6|36599.6|36637.9|36617.9|36617.5|36597.5|323
1699879800000|2023-11-13 12:50:00|36617.5|36597.5|36610.4|36590.4|36622.5|36602.5|36602.5|36582.5|252
1699880100000|2023-11-13 12:55:00|36608.3|36588.3|36630.4|36610.4|36630.4|36610.4|36607.5|36587.5|219
1699880400000|2023-11-13 13:00:00|36633.3|36613.3|36646.9|36626.9|36661.5|36641.5|36621.2|36601.2|867
1699880700000|2023-11-13 13:05:00|36649|36629|36664.8|36644.8|36682.7|36662.7|36638.3|36618.3|629
1699881000000|2023-11-13 13:10:00|36662.7|36642.7|36596.6|36576.6|36662.7|36642.7|36596.2|36576.2|620
1699881300000|2023-11-13 13:15:00|36596.9|36576.9|36629.8|36609.8|36629.8|36609.8|36583.7|36563.7|497
1699881600000|2023-11-13 13:20:00|36629.5|36609.5|36670.6|36650.6|36693.4|36673.4|36627|36607|957
1699881900000|2023-11-13 13:25:00|36671.3|36651.3|36639.2|36619.2|36677.1|36657.1|36624.2|36604.2|427
1699882200000|2023-11-13 13:30:00|36641.3|36621.3|36659.2|36639.2|36664.2|36644.2|36621.3|36601.3|428
1699882500000|2023-11-13 13:35:00|36660|36640|36664.2|36644.2|36669.2|36649.2|36649.2|36629.2|290
1699882800000|2023-11-13 13:40:00|36666.4|36646.4|36711.5|36691.5|36719|36699|36666.4|36646.4|925
1699883100000|2023-11-13 13:45:00|36706.5|36686.5|36667.1|36647.1|36719|36699|36655|36635|480
1699883400000|2023-11-13 13:50:00|36667.5|36647.5|36680|36660|36689.3|36669.3|36667.1|36647.1|257
1699883700000|2023-11-13 13:55:00|36680.4|36660.4|36685|36665|36700|36680|36675.4|36655.4|239
1699884000000|2023-11-13 14:00:00|36690|36670|36735.8|36715.8|36755.8|36735.8|36682.5|36662.5|698
1699884300000|2023-11-13 14:05:00|36733.3|36713.3|36720.8|36700.8|36752.9|36732.9|36718.7|36698.7|333
1699884600000|2023-11-13 14:10:00|36720.4|36700.4|36706.5|36686.5|36720.4|36700.4|36689.3|36669.3|453
1699884900000|2023-11-13 14:15:00|36708.6|36688.6|36691.9|36671.9|36721.5|36701.5|36689.4|36669.4|377
1699885200000|2023-11-13 14:20:00|36694|36674|36711.5|36691.5|36711.5|36691.5|36689|36669|211
1699885500000|2023-11-13 14:25:00|36709.4|36689.4|36716.5|36696.5|36721.9|36701.9|36704.4|36684.4|247
1699885800000|2023-11-13 14:30:00|36718.6|36698.6|36699|36679|36745.1|36725.1|36699|36679|553
1699886100000|2023-11-13 14:35:00|36699.4|36679.4|36721.5|36701.5|36734.4|36714.4|36696.5|36676.5|350
1699886400000|2023-11-13 14:40:00|36723.7|36703.7|36755.2|36735.2|36770.2|36750.2|36723.7|36703.7|464
1699886700000|2023-11-13 14:45:00|36757.3|36737.3|36740.2|36720.2|36770.2|36750.2|36740.2|36720.2|491
1699887000000|2023-11-13 14:50:00|36742.3|36722.3|36775.2|36755.2|36790.6|36770.6|36740.2|36720.2|432
1699887300000|2023-11-13 14:55:00|36775.6|36755.6|36786.7|36766.7|36795.6|36775.6|36768.4|36748.4|306
1699887600000|2023-11-13 15:00:00|36787|36767|36826.3|36806.3|36833.8|36813.8|36776.7|36756.7|716
1699887900000|2023-11-13 15:05:00|36829.2|36809.2|36821.7|36801.7|36831.7|36811.7|36813.8|36793.8|330
1699888200000|2023-11-13 15:10:00|36821|36801|36810.3|36790.3|36826.3|36806.3|36806|36786|285
1699888500000|2023-11-13 15:15:00|36808.1|36788.1|36828.1|36808.1|36836|36816|36790.6|36770.6|668
1699888800000|2023-11-13 15:20:00|36830.3|36810.3|36802.4|36782.4|36866.7|36846.7|36795.3|36775.3|636
1699889100000|2023-11-13 15:25:00|36802.8|36782.8|36794.6|36774.6|36804.9|36784.9|36789.6|36769.6|434
1699889400000|2023-11-13 15:30:00|36792.4|36772.4|36784.6|36764.6|36799.6|36779.6|36777.4|36757.4|237
1699889700000|2023-11-13 15:35:00|36782.4|36762.4|36772.5|36752.5|36786.7|36766.7|36769.6|36749.6|242
1699890000000|2023-11-13 15:40:00|36770.3|36750.3|36825.3|36805.3|36827.5|36807.5|36770.3|36750.3|217
1699890300000|2023-11-13 15:45:00|36827.5|36807.5|36852.9|36832.9|36866.1|36846.1|36825.3|36805.3|376
1699890600000|2023-11-13 15:50:00|36855|36835|36870.4|36850.4|36875.4|36855.4|36852.9|36832.9|339
1699890900000|2023-11-13 15:55:00|36870|36850|36857.5|36837.5|36875.4|36855.4|36847.5|36827.5|221
1699891200000|2023-11-13 16:00:00|36855.4|36835.4|36852.5|36832.5|36867.5|36847.5|36850.4|36830.4|256
1699891500000|2023-11-13 16:05:00|36849.7|36829.7|36870.4|36850.4|36879.7|36859.7|36844.7|36824.7|365
1699891800000|2023-11-13 16:10:00|36869.7|36849.7|36875.4|36855.4|36889.7|36869.7|36865.4|36845.4|425
1699892100000|2023-11-13 16:15:00|36877.6|36857.6|36890.4|36870.4|36897.9|36877.9|36867.6|36847.6|456
1699892400000|2023-11-13 16:20:00|36885.4|36865.4|36875.5|36855.5|36890.4|36870.4|36875.5|36855.5|238
1699892700000|2023-11-13 16:25:00|36873.3|36853.3|36886.2|36866.2|36886.2|36866.2|36865.5|36845.5|282
1699893000000|2023-11-13 16:30:00|36885.8|36865.8|36878.4|36858.4|36891.2|36871.2|36875.5|36855.5|387
1699893300000|2023-11-13 16:35:00|36878.7|36858.7|36904.1|36884.1|36904.1|36884.1|36865.5|36845.5|558
1699893600000|2023-11-13 16:40:00|36906.6|36886.6|36912|36892|36919.1|36899.1|36897|36877|429
1699893900000|2023-11-13 16:45:00|36914.1|36894.1|36917|36897|36932|36912|36912|36892|561
1699894200000|2023-11-13 16:50:00|36917.7|36897.7|36907.4|36887.4|36924.9|36904.9|36902.7|36882.7|309
1699894500000|2023-11-13 16:55:00|36907.7|36887.7|36910.6|36890.6|36920.6|36900.6|36905.6|36885.6|347
1699894800000|2023-11-13 17:00:00|36905.6|36885.6|36903.5|36883.5|36911.4|36891.4|36898.5|36878.5|346
1699895100000|2023-11-13 17:05:00|36908.5|36888.5|36900.7|36880.7|36923.5|36903.5|36900.6|36880.6|299
1699895400000|2023-11-13 17:10:00|36902.8|36882.8|36892.8|36872.8|36905.7|36885.7|36882.8|36862.8|381
1699895700000|2023-11-13 17:15:00|36893.2|36873.2|36893.5|36873.5|36898.5|36878.5|36888.5|36868.5|133
1699896000000|2023-11-13 17:20:00|36893.9|36873.9|36918.6|36898.6|36921.4|36901.4|36893.9|36873.9|330
1699896300000|2023-11-13 17:25:00|36923.6|36903.6|36928.6|36908.6|36963.6|36943.6|36923.6|36903.6|696
1699896600000|2023-11-13 17:30:00|36931.1|36911.1|36938.6|36918.6|36942.8|36922.8|36923.6|36903.6|520
1699896900000|2023-11-13 17:35:00|36938.9|36918.9|36949.3|36929.3|36954.3|36934.3|36929.3|36909.3|372
1699897200000|2023-11-13 17:40:00|36951.8|36931.8|36938.6|36918.6|36954|36934|36934.3|36914.3|354
1699897500000|2023-11-13 17:45:00|36939|36919|36944.4|36924.4|36949.4|36929.4|36924|36904|548
1699897800000|2023-11-13 17:50:00|36942.2|36922.2|36950.1|36930.1|36950.8|36930.8|36935.1|36915.1|503
1699898100000|2023-11-13 17:55:00|36948|36928|36942.3|36922.3|36991.6|36971.6|36940.8|36920.8|2045
1699898400000|2023-11-13 18:00:00|36944.8|36924.8|36974.4|36954.4|36984.4|36964.4|36944.8|36924.8|778
1699898700000|2023-11-13 18:05:00|36976.6|36956.6|36982|36962|36982|36962|36961.6|36941.6|324
1699899000000|2023-11-13 18:10:00|36987|36967|36996.6|36976.6|36998.7|36978.7|36986.6|36966.6|239
1699899300000|2023-11-13 18:15:00|36998.7|36978.7|37012.3|36992.3|37017.3|36997.3|36996.6|36976.6|413
1699899600000|2023-11-13 18:20:00|37014.5|36994.5|36980.2|36960.2|37014.5|36994.5|36980.2|36960.2|215
1699899900000|2023-11-13 18:25:00|36978.8|36958.8|36969.5|36949.5|36978.8|36958.8|36961.6|36941.6|233
1699900200000|2023-11-13 18:30:00|36969.1|36949.1|36958.8|36938.8|36969.5|36949.5|36951.7|36931.7|125
1699900500000|2023-11-13 18:35:00|36956.7|36936.7|36970.3|36950.3|36970.3|36950.3|36956.7|36936.7|89
1699900800000|2023-11-13 18:40:00|36972.4|36952.4|36985.3|36965.3|36991.7|36971.7|36970.3|36950.3|105
1699901100000|2023-11-13 18:45:00|36987.4|36967.4|36992.4|36972.4|36994.9|36974.9|36987.4|36967.4|88
1699901400000|2023-11-13 18:50:00|36997.4|36977.4|36999.6|36979.6|37002.4|36982.4|36992.4|36972.4|148
1699901700000|2023-11-13 18:55:00|37002.4|36982.4|36995|36975|37019.6|36999.6|36992.4|36972.4|180
1699902000000|2023-11-13 19:00:00|36994.6|36974.6|36995|36975|36997.5|36977.5|36985.3|36965.3|76
1699902300000|2023-11-13 19:05:00|36992.5|36972.5|36995|36975|36997.5|36977.5|36989.6|36969.6|74
1699902600000|2023-11-13 19:10:00|36994.6|36974.6|36997.5|36977.5|37002.5|36982.5|36992.5|36972.5|51
1699902900000|2023-11-13 19:15:00|36997.1|36977.1|36984.6|36964.6|36997.1|36977.1|36981.8|36961.8|52
1699903200000|2023-11-13 19:20:00|36982.5|36962.5|36985.4|36965.4|36987.5|36967.5|36975|36955|94
1699903500000|2023-11-13 19:25:00|36987.5|36967.5|36992.5|36972.5|36992.5|36972.5|36987.5|36967.5|28
1699903800000|2023-11-13 19:30:00|36994.7|36974.7|36993.3|36973.3|37002.5|36982.5|36992.9|36972.9|84
1699904100000|2023-11-13 19:35:00|36992.9|36972.9|37005.8|36985.8|37010.4|36990.4|36992.5|36972.5|62
1699904400000|2023-11-13 19:40:00|37005.4|36985.4|37018.3|36998.3|37020.4|37000.4|37005.4|36985.4|80
1699904700000|2023-11-13 19:45:00|37020.4|37000.4|37013.3|36993.3|37022.9|37002.9|37010.4|36990.4|73
1699905000000|2023-11-13 19:50:00|37012.6|36992.6|37007.6|36987.6|37012.6|36992.6|37004.7|36984.7|44
1699905300000|2023-11-13 19:55:00|37010.1|36990.1|37007.6|36987.6|37010.5|36990.5|37007.2|36987.2|41
1699905600000|2023-11-13 20:00:00|37006.9|36986.9|37003.3|36983.3|37008.3|36988.3|37001.2|36981.2|72
1699905900000|2023-11-13 20:05:00|37003.4|36983.4|37003.4|36983.4|37005.5|36985.5|36999.1|36979.1|34
1699906200000|2023-11-13 20:10:00|37005.5|36985.5|37005.9|36985.9|37005.9|36985.9|36998.4|36978.4|126
1699906500000|2023-11-13 20:15:00|37005.5|36985.5|37003.4|36983.4|37008.4|36988.4|37003.4|36983.4|15
1699906800000|2023-11-13 20:20:00|37005.9|36985.9|37003.4|36983.4|37008.4|36988.4|37003.4|36983.4|14
1699907100000|2023-11-13 20:25:00|37004.1|36984.1|37003|36983|37008.4|36988.4|37003|36983|32
1699907400000|2023-11-13 20:30:00|37003.1|36983.1|37005.2|36985.2|37008.4|36988.4|37003.1|36983.1|42
1699907700000|2023-11-13 20:35:00|37002.3|36982.3|37014.9|36994.9|37017|36997|37002|36982|166
1699908000000|2023-11-13 20:40:00|37014.5|36994.5|37012|36992|37014.9|36994.9|37009.9|36989.9|34
1699908300000|2023-11-13 20:45:00|37009.9|36989.9|37007.7|36987.7|37012|36992|37004.9|36984.9|44
1699908600000|2023-11-13 20:50:00|37005.6|36985.6|36999.9|36979.9|37007|36987|36999.5|36979.5|72
1699908900000|2023-11-13 20:55:00|37002|36982|36997.8|36977.8|37002|36982|36994.9|36974.9|60
1699909200000|2023-11-13 21:00:00|36999.9|36979.9|37007.4|36987.4|37007.4|36987.4|36999.9|36979.9|53
1699909500000|2023-11-13 21:05:00|37009.6|36989.6|37007.4|36987.4|37009.6|36989.6|37007.4|36987.4|12
1699909800000|2023-11-13 21:10:00|37004.9|36984.9|37002.4|36982.4|37004.9|36984.9|37002.4|36982.4|29
1699910100000|2023-11-13 21:15:00|37002.1|36982.1|36995|36975|37002.1|36982.1|36995|36975|17
1699910400000|2023-11-13 21:20:00|36995.3|36975.3|36997.8|36977.8|36997.8|36977.8|36995|36975|13
1699910700000|2023-11-13 21:25:00|36992.8|36972.8|36996.1|36976.1|36998.2|36978.2|36992.8|36972.8|67
1699911000000|2023-11-13 21:30:00|36995.7|36975.7|36998.6|36978.6|37000.7|36980.7|36995.7|36975.7|17
1699911300000|2023-11-13 21:35:00|37000.7|36980.7|37003.6|36983.6|37003.6|36983.6|37000.7|36980.7|29
1699911600000|2023-11-13 21:40:00|37001.5|36981.5|37008.6|36988.6|37008.6|36988.6|37000.7|36980.7|31
1699911900000|2023-11-13 21:45:00|37007.9|36987.9|37005.8|36985.8|37007.9|36987.9|37005.8|36985.8|31
1699912200000|2023-11-13 21:50:00|37003.3|36983.3|37003.6|36983.6|37006.1|36986.1|37003.3|36983.3|35
1699912500000|2023-11-13 21:55:00|37003.3|36983.3|37011.1|36991.1|37011.1|36991.1|37003.3|36983.3|48
1699916400000|2023-11-13 23:00:00|36984.9|36964.9|36993.5|36973.5|37003.4|36983.4|36984.2|36964.2|121
1699916700000|2023-11-13 23:05:00|36993.8|36973.8|37006|36986|37006|36986|36993.8|36973.8|38
1699917000000|2023-11-13 23:10:00|37008.1|36988.1|37006.3|36986.3|37008.8|36988.8|37003.8|36983.8|26
1699917300000|2023-11-13 23:15:00|37008.8|36988.8|37011|36991|37013.1|36993.1|37006|36986|15
1699917600000|2023-11-13 23:20:00|37010.6|36990.6|37011|36991|37011|36991|37008.5|36988.5|30
1699917900000|2023-11-13 23:25:00|37011.4|36991.4|37011|36991|37011.4|36991.4|37011|36991|8
1699918200000|2023-11-13 23:30:00|37011.4|36991.4|37015.7|36995.7|37016|36996|37011|36991|30
1699918500000|2023-11-13 23:35:00|37013.5|36993.5|37011|36991|37016|36996|37011|36991|10
1699918800000|2023-11-13 23:40:00|37016|36996|37016.1|36996.1|37021.1|37001.1|37016|36996|48
1699919100000|2023-11-13 23:45:00|37016.4|36996.4|37016.1|36996.1|37018.6|36998.6|37016.1|36996.1|7
1699919400000|2023-11-13 23:50:00|37018.2|36998.2|37021.1|37001.1|37021.1|37001.1|37016.1|36996.1|12
1699919700000|2023-11-13 23:55:00|37024|37004|37028.2|37008.2|37032.9|37012.9|37024|37004|38
1699920000000|2023-11-14 00:00:00|37027.9|37007.9|37020.4|37000.4|37027.9|37007.9|37018.2|36998.2|66
1699920300000|2023-11-14 00:05:00|37018.3|36998.3|37014|36994|37018.3|36998.3|37010.8|36990.8|83
1699920600000|2023-11-14 00:10:00|37013.6|36993.6|37018.3|36998.3|37018.3|36998.3|37011.1|36991.1|30
1699920900000|2023-11-14 00:15:00|37013.3|36993.3|37008.7|36988.7|37013.3|36993.3|37008.6|36988.6|59
1699921200000|2023-11-14 00:20:00|37007.9|36987.9|36987.6|36967.6|37008.3|36988.3|36985.4|36965.4|87
1699921500000|2023-11-14 00:25:00|36985.5|36965.5|36985.5|36965.5|36990.5|36970.5|36983.3|36963.3|54
1699921800000|2023-11-14 00:30:00|36986.2|36966.2|36985.5|36965.5|36990.5|36970.5|36983.3|36963.3|54
1699922100000|2023-11-14 00:35:00|36982.6|36962.6|36976.2|36956.2|36983.3|36963.3|36976.2|36956.2|60
1699922400000|2023-11-14 00:40:00|36980.5|36960.5|36985.5|36965.5|36990.5|36970.5|36978.3|36958.3|62
1699922700000|2023-11-14 00:45:00|36983.4|36963.4|36990.5|36970.5|36995.5|36975.5|36983.4|36963.4|109
1699923000000|2023-11-14 00:50:00|||||||||59
1699923300000|2023-11-14 00:55:00|36985.5|36965.5|36968.4|36948.4|36985.5|36965.5|36965.5|36945.5|224
1699923600000|2023-11-14 01:00:00|36970.5|36950.5|36982|36962|36996.6|36976.6|36949.5|36929.5|998
1699923900000|2023-11-14 01:05:00|36984.1|36964.1|36979.8|36959.8|36987.3|36967.3|36969.5|36949.5|323
1699924200000|2023-11-14 01:10:00|36982|36962|36964.2|36944.2|36987.3|36967.3|36949.9|36929.9|241
1699924500000|2023-11-14 01:15:00|36964.5|36944.5|36954.9|36934.9|36969.2|36949.2|36942.7|36922.7|258
1699924800000|2023-11-14 01:20:00|36952.7|36932.7|36956.3|36936.3|36959.5|36939.5|36924.2|36904.2|265
1699925100000|2023-11-14 01:25:00|36959.2|36939.2|36943.5|36923.5|36959.2|36939.2|36941.7|36921.7|197
1699925400000|2023-11-14 01:30:00|36940.6|36920.6|36918.5|36898.5|36958.5|36938.5|36915.6|36895.6|329
1699925700000|2023-11-14 01:35:00|36918.1|36898.1|36946|36926|36958.5|36938.5|36913.5|36893.5|221
1699926000000|2023-11-14 01:40:00|36943.5|36923.5|36939.6|36919.6|36951|36931|36929.2|36909.2|103
1699926300000|2023-11-14 01:45:00|36942.1|36922.1|36897.1|36877.1|36949.2|36929.2|36897.1|36877.1|191
1699926600000|2023-11-14 01:50:00|36895|36875|36898.5|36878.5|36904.6|36884.6|36885|36865|226
1699926900000|2023-11-14 01:55:00|36896.4|36876.4|36909.3|36889.3|36922.8|36902.8|36896.4|36876.4|357
1699927200000|2023-11-14 02:00:00|36905.7|36885.7|36893.6|36873.6|36913.6|36893.6|36890|36870|199
1699927500000|2023-11-14 02:05:00|36892.9|36872.9|36885.7|36865.7|36897.9|36877.9|36883.2|36863.2|268
1699927800000|2023-11-14 02:10:00|36883.6|36863.6|36913.6|36893.6|36915.7|36895.7|36883.2|36863.2|189
1699928100000|2023-11-14 02:15:00|36911.5|36891.5|36946.5|36926.5|36946.5|36926.5|36908.6|36888.6|101
1699928400000|2023-11-14 02:20:00|36946.1|36926.1|36931.5|36911.5|36946.1|36926.1|36901.5|36881.5|79
1699928700000|2023-11-14 02:25:00|36933.6|36913.6|36929.3|36909.3|36941.5|36921.5|36924.3|36904.3|68
1699929000000|2023-11-14 02:30:00|36926.5|36906.5|36924.4|36904.4|36935.1|36915.1|36911.8|36891.8|201
1699929300000|2023-11-14 02:35:00|36919.4|36899.4|36924.4|36904.4|36929.4|36909.4|36909.4|36889.4|99
1699929600000|2023-11-14 02:40:00|36919.4|36899.4|36931.9|36911.9|36936.5|36916.5|36919.4|36899.4|100
1699929900000|2023-11-14 02:45:00|36931.5|36911.5|36942.3|36922.3|36951.5|36931.5|36929.4|36909.4|101
1699930200000|2023-11-14 02:50:00|36940.1|36920.1|36935.1|36915.1|36958|36938|36935.1|36915.1|136
1699930500000|2023-11-14 02:55:00|36932.3|36912.3|36920.1|36900.1|36935.1|36915.1|36916.6|36896.6|95
1699930800000|2023-11-14 03:00:00|36919.8|36899.8|36904.4|36884.4|36920.1|36900.1|36896.6|36876.6|151
1699931100000|2023-11-14 03:05:00|36906.6|36886.6|36906.6|36886.6|36918.7|36898.7|36876.2|36856.2|213
1699931400000|2023-11-14 03:10:00|36904.4|36884.4|36914.5|36894.5|36916.6|36896.6|36898.7|36878.7|75
1699931700000|2023-11-14 03:15:00|36911.6|36891.6|36899.5|36879.5|36916.6|36896.6|36889.5|36869.5|121
1699932000000|2023-11-14 03:20:00|36897.3|36877.3|36893.8|36873.8|36901.6|36881.6|36886.6|36866.6|113
1699932300000|2023-11-14 03:25:00|36894.1|36874.1|36899.9|36879.9|36909.5|36889.5|36893.8|36873.8|134
1699932600000|2023-11-14 03:30:00|36899.5|36879.5|36894.9|36874.9|36904.9|36884.9|36890.2|36870.2|37
1699932900000|2023-11-14 03:35:00|36892.7|36872.7|36917.4|36897.4|36920.2|36900.2|36885.2|36865.2|109
1699933200000|2023-11-14 03:40:00|36919.5|36899.5|36915.2|36895.2|36922.4|36902.4|36910.2|36890.2|48
1699933500000|2023-11-14 03:45:00|36912.7|36892.7|36930.3|36910.3|36930.3|36910.3|36910.2|36890.2|28
1699933800000|2023-11-14 03:50:00|36932.4|36912.4|36932.4|36912.4|36935.3|36915.3|36928.1|36908.1|30
1699934100000|2023-11-14 03:55:00|36930.3|36910.3|36915.3|36895.3|36930.3|36910.3|36912.4|36892.4|37
1699934400000|2023-11-14 04:00:00|36914.6|36894.6|36926.7|36906.7|36927.4|36907.4|36912.4|36892.4|25
1699934700000|2023-11-14 04:05:00|36924.6|36904.6|36933.9|36913.9|36936|36916|36924.2|36904.2|7
1699935000000|2023-11-14 04:10:00|36936.8|36916.8|36930|36910|36936.8|36916.8|36927.5|36907.5|31
1699935300000|2023-11-14 04:15:00|36929.6|36909.6|36919.6|36899.6|36929.6|36909.6|36919.6|36899.6|46
1699935600000|2023-11-14 04:20:00|36922.5|36902.5|36940.3|36920.3|36940.3|36920.3|36922.5|36902.5|21
1699935900000|2023-11-14 04:25:00|36938.2|36918.2|36937.5|36917.5|36945|36925|36937.5|36917.5|19
1699936200000|2023-11-14 04:30:00|36934.7|36914.7|36935|36915|36935|36915|36925.4|36905.4|34
1699936500000|2023-11-14 04:35:00|36937.2|36917.2|36930.4|36910.4|36940.4|36920.4|36930.4|36910.4|21
1699936800000|2023-11-14 04:40:00|36928.2|36908.2|36927.5|36907.5|36932.5|36912.5|36927.5|36907.5|18
1699937100000|2023-11-14 04:45:00|36925.4|36905.4|36910.1|36890.1|36925.4|36905.4|36910.1|36890.1|28
1699937400000|2023-11-14 04:50:00|36907.9|36887.9|36910.4|36890.4|36915.4|36895.4|36907.9|36887.9|180
1699937700000|2023-11-14 04:55:00|36908.3|36888.3|36905.4|36885.4|36910.4|36890.4|36905.4|36885.4|15
1699938000000|2023-11-14 05:00:00|36907.6|36887.6|36900.1|36880.1|36907.6|36887.6|36900.1|36880.1|97
1699938300000|2023-11-14 05:05:00|36897.9|36877.9|36911.9|36891.9|36916.9|36896.9|36897.9|36877.9|44
1699938600000|2023-11-14 05:10:00|36914.8|36894.8|36907.3|36887.3|36914.8|36894.8|36907.3|36887.3|18
1699938900000|2023-11-14 05:15:00|36904.8|36884.8|36897.6|36877.6|36904.8|36884.8|36892.6|36872.6|51
1699939200000|2023-11-14 05:20:00|36899.8|36879.8|36900.1|36880.1|36907.6|36887.6|36897.6|36877.6|44
1699939500000|2023-11-14 05:25:00|36899.8|36879.8|36912.7|36892.7|36914.8|36894.8|36892.7|36872.7|39
1699939800000|2023-11-14 05:30:00|36909.8|36889.8|36895.2|36875.2|36909.8|36889.8|36881.2|36861.2|366
1699940100000|2023-11-14 05:35:00|36893|36873|36895.5|36875.5|36905.5|36885.5|36885.5|36865.5|154
1699940400000|2023-11-14 05:40:00|36895.9|36875.9|36892.7|36872.7|36908.4|36888.4|36870.5|36850.5|174
1699940700000|2023-11-14 05:45:00|36890.6|36870.6|36872.7|36852.7|36892.7|36872.7|36872.7|36852.7|111
1699941000000|2023-11-14 05:50:00|36875.6|36855.6|36877.7|36857.7|36892.7|36872.7|36870.6|36850.6|113
1699941300000|2023-11-14 05:55:00|36875.6|36855.6|36860.6|36840.6|36880.6|36860.6|36850.9|36830.9|210
1699941600000|2023-11-14 06:00:00|36860.2|36840.2|36847.1|36827.1|36867.7|36847.7|36844.9|36824.9|353
1699941900000|2023-11-14 06:05:00|36849.6|36829.6|36859.6|36839.6|36869.2|36849.2|36849.6|36829.6|161
1699942200000|2023-11-14 06:10:00|36857.4|36837.4|36869.2|36849.2|36879.9|36859.9|36857.1|36837.1|80
1699942500000|2023-11-14 06:15:00|36867.1|36847.1|36884.9|36864.9|36884.9|36864.9|36851.4|36831.4|131
1699942800000|2023-11-14 06:20:00|36887.1|36867.1|36891.4|36871.4|36894.3|36874.3|36882.1|36862.1|133
1699943100000|2023-11-14 06:25:00|36889.3|36869.3|36887.1|36867.1|36892.1|36872.1|36872.5|36852.5|124
1699943400000|2023-11-14 06:30:00|36886.8|36866.8|36902.1|36882.1|36902.1|36882.1|36884.3|36864.3|164
1699943700000|2023-11-14 06:35:00|36904.3|36884.3|36913.2|36893.2|36923.6|36903.6|36903.9|36883.9|101
1699944000000|2023-11-14 06:40:00|36913.6|36893.6|36899.3|36879.3|36916.5|36896.5|36897.2|36877.2|77
1699944300000|2023-11-14 06:45:00|36899.7|36879.7|36926.5|36906.5|36927.2|36907.2|36899.7|36879.7|110
1699944600000|2023-11-14 06:50:00|36927.2|36907.2|36933.6|36913.6|36944.3|36924.3|36926.5|36906.5|197
1699944900000|2023-11-14 06:55:00|36931.5|36911.5|36906.5|36886.5|36934|36914|36901.5|36881.5|278
1699945200000|2023-11-14 07:00:00|36904.3|36884.3|36933.7|36913.7|36936.5|36916.5|36897.2|36877.2|113
1699945500000|2023-11-14 07:05:00|36931.5|36911.5|36961.5|36941.5|36961.5|36941.5|36920.8|36900.8|89
1699945800000|2023-11-14 07:10:00|36963.7|36943.7|36944|36924|36971.5|36951.5|36941.9|36921.9|73
1699946100000|2023-11-14 07:15:00|36941.9|36921.9|36956.2|36936.2|36956.6|36936.6|36936.5|36916.5|56
1699946400000|2023-11-14 07:20:00|36956.6|36936.6|36946.6|36926.6|36971.6|36951.6|36929.1|36909.1|107
1699946700000|2023-11-14 07:25:00|36945.9|36925.9|36943.7|36923.7|36958.7|36938.7|36936.6|36916.6|60
1699947000000|2023-11-14 07:30:00|36939.4|36919.4|36943.7|36923.7|36953.7|36933.7|36931.6|36911.6|89
1699947300000|2023-11-14 07:35:00|36946.6|36926.6|36939.5|36919.5|36948.7|36928.7|36919.1|36899.1|162
1699947600000|2023-11-14 07:40:00|36942|36922|36921.6|36901.6|36949.5|36929.5|36917|36897|93
1699947900000|2023-11-14 07:45:00|36922|36902|36916.6|36896.6|36924.1|36904.1|36891.6|36871.6|153
1699948200000|2023-11-14 07:50:00|36919.5|36899.5|36916.6|36896.6|36936.6|36916.6|36916.6|36896.6|90
1699948500000|2023-11-14 07:55:00|36908.8|36888.8|36911.7|36891.7|36914.2|36894.2|36896.6|36876.6|90
1699948800000|2023-11-14 08:00:00|36909.5|36889.5|36896.7|36876.7|36936.7|36916.7|36859.5|36839.5|407
1699949100000|2023-11-14 08:05:00|36898.8|36878.8|36897|36877|36984.2|36964.2|36887|36867|377
1699949400000|2023-11-14 08:10:00|36899.2|36879.2|36839.2|36819.2|36902|36882|36834.2|36814.2|200
1699949700000|2023-11-14 08:15:00|36838.8|36818.8|36835.3|36815.3|36854.2|36834.2|36816|36796|511
1699950000000|2023-11-14 08:20:00|36834.6|36814.6|36820.7|36800.7|36834.6|36814.6|36807.5|36787.5|267
1699950300000|2023-11-14 08:25:00|36821|36801|36843.5|36823.5|36864.2|36844.2|36821|36801|139
1699950600000|2023-11-14 08:30:00|36843.2|36823.2|36904.2|36884.2|36906.4|36886.4|36841|36821|96
1699950900000|2023-11-14 08:35:00|36906.4|36886.4|36929.6|36909.6|36970|36950|36904.2|36884.2|407
1699951200000|2023-11-14 08:40:00|36927.5|36907.5|36926.8|36906.8|36946.8|36926.8|36911.8|36891.8|135
1699951500000|2023-11-14 08:45:00|36926.4|36906.4|36946.8|36926.8|36951.8|36931.8|36916.8|36896.8|106
1699951800000|2023-11-14 08:50:00|36944.6|36924.6|36941.8|36921.8|36958.9|36938.9|36921.8|36901.8|106
1699952100000|2023-11-14 08:55:00|36944|36924|36921.8|36901.8|36949|36929|36896.8|36876.8|129
1699952400000|2023-11-14 09:00:00|36924|36904|36957.2|36937.2|36969.3|36949.3|36917.2|36897.2|195
1699952700000|2023-11-14 09:05:00|36957.5|36937.5|36964.3|36944.3|36976.8|36956.8|36944|36924|134
1699953000000|2023-11-14 09:10:00|36964.7|36944.7|36989.7|36969.7|36994.7|36974.7|36959.7|36939.7|179
1699953300000|2023-11-14 09:15:00|36994.7|36974.7|37017.6|36997.6|37052.6|37032.6|36994.7|36974.7|320
1699953600000|2023-11-14 09:20:00|37017.2|36997.2|36987.6|36967.6|37022.6|37002.6|36975.1|36955.1|153
1699953900000|2023-11-14 09:25:00|36989.7|36969.7|36969.7|36949.7|36992.6|36972.6|36967.6|36947.6|93
1699954200000|2023-11-14 09:30:00|36967.6|36947.6|36924.8|36904.8|36967.6|36947.6|36912.6|36892.6|125
1699954500000|2023-11-14 09:35:00|36922.6|36902.6|37093.3|37073.3|37132.6|37112.6|36915.4|36895.4|1274
1699954800000|2023-11-14 09:40:00|37093.7|37073.7|37047.6|37027.6|37098|37078|36997.3|36977.3|794
1699955100000|2023-11-14 09:45:00|37052.3|37032.3|37085.1|37065.1|37098.3|37078.3|37038.3|37018.3|465
1699955400000|2023-11-14 09:50:00|37087.6|37067.6|37022.7|37002.7|37093.7|37073.7|37020.5|37000.5|378
1699955700000|2023-11-14 09:55:00|37022.3|37002.3|37057.7|37037.7|37060.2|37040.2|37019.8|36999.8|115
1699956000000|2023-11-14 10:00:00|37059.8|37039.8|37013.5|36993.5|37072.7|37052.7|37013.5|36993.5|356
1699956300000|2023-11-14 10:05:00|37011.3|36991.3|37012.8|36992.8|37038.5|37018.5|37006|36986|192
1699956600000|2023-11-14 10:10:00|37013.1|36993.1|37025.3|37005.3|37037.8|37017.8|37010.3|36990.3|134
1699956900000|2023-11-14 10:15:00|37022.8|37002.8|37025.6|37005.6|37027.8|37007.8|37010.6|36990.6|103
1699957200000|2023-11-14 10:20:00|37026|37006|36980.7|36960.7|37028.1|37008.1|36980.7|36960.7|194
1699957500000|2023-11-14 10:25:00|36982.8|36962.8|37007.8|36987.8|37025.7|37005.7|36980.7|36960.7|121
1699957800000|2023-11-14 10:30:00|37005.7|36985.7|37020|37000|37043.2|37023.2|36985.7|36965.7|223
1699958100000|2023-11-14 10:35:00|37022.5|37002.5|37030|37010|37047.9|37027.9|37020.3|37000.3|108
1699958400000|2023-11-14 10:40:00|37030.7|37010.7|36986.5|36966.5|37032.9|37012.9|36982.2|36962.2|239
1699958700000|2023-11-14 10:45:00|36984|36964|36967.9|36947.9|36986.8|36966.8|36962.9|36942.9|197
1699959000000|2023-11-14 10:50:00|36967.5|36947.5|36958.6|36938.6|36973.6|36953.6|36955|36935|147
1699959300000|2023-11-14 10:55:00|36958.2|36938.2|36948.6|36928.6|36976.1|36956.1|36948.6|36928.6|132
1699959600000|2023-11-14 11:00:00|36947.9|36927.9|36975.8|36955.8|36983.3|36963.3|36947.9|36927.9|125
1699959900000|2023-11-14 11:05:00|36973.6|36953.6|36975.1|36955.1|36998.6|36978.6|36970.8|36950.8|97
1699960200000|2023-11-14 11:10:00|36975.4|36955.4|36980.1|36960.1|36987.3|36967.3|36972.6|36952.6|78
1699960500000|2023-11-14 11:15:00|36979.8|36959.8|36987.3|36967.3|36997.6|36977.6|36975.1|36955.1|78
1699960800000|2023-11-14 11:20:00|36989.4|36969.4|36956.9|36936.9|36989.4|36969.4|36949.4|36929.4|150
1699961100000|2023-11-14 11:25:00|36956.6|36936.6|36941.3|36921.3|36956.6|36936.6|36918.8|36898.8|299
1699961400000|2023-11-14 11:30:00|36940.6|36920.6|36959.1|36939.1|36959.5|36939.5|36930.9|36910.9|173
1699961700000|2023-11-14 11:35:00|36956.6|36936.6|36943.8|36923.8|36959.5|36939.5|36939.5|36919.5|158
1699962000000|2023-11-14 11:40:00|36939.1|36919.1|36951.7|36931.7|36959.2|36939.2|36931.3|36911.3|153
1699962300000|2023-11-14 11:45:00|36948.8|36928.8|36931.3|36911.3|36961|36941|36926|36906|101
1699962600000|2023-11-14 11:50:00|36933.8|36913.8|36941.3|36921.3|36953.8|36933.8|36933.8|36913.8|48
1699962900000|2023-11-14 11:55:00|36943.5|36923.5|36943.5|36923.5|36956.7|36936.7|36938.5|36918.5|128
1699963200000|2023-11-14 12:00:00|36943.2|36923.2|36923.5|36903.5|36943.5|36923.5|36916.7|36896.7|114
1699963500000|2023-11-14 12:05:00|36923.2|36903.2|36962.1|36942.1|36962.1|36942.1|36921.4|36901.4|114
1699963800000|2023-11-14 12:10:00|36961.7|36941.7|36947.1|36927.1|36962.1|36942.1|36947.1|36927.1|70
1699964100000|2023-11-14 12:15:00|36944.9|36924.9|36942.4|36922.4|36947.4|36927.4|36934.6|36914.6|63
1699964400000|2023-11-14 12:20:00|36943.1|36923.1|36958.8|36938.8|36963.1|36943.1|36940.3|36920.3|207
1699964700000|2023-11-14 12:25:00|36958.5|36938.5|36977|36957|36981.7|36961.7|36956.3|36936.3|226
1699965000000|2023-11-14 12:30:00|36977.4|36957.4|36976.7|36956.7|36989.5|36969.5|36959.5|36939.5|264
1699965300000|2023-11-14 12:35:00|36977|36957|36969.6|36949.6|36989.5|36969.5|36969.6|36949.6|202
1699965600000|2023-11-14 12:40:00|36972.1|36952.1|36956.7|36936.7|36974.9|36954.9|36946.7|36926.7|136
1699965900000|2023-11-14 12:45:00|36957.1|36937.1|36959.6|36939.6|36976.7|36956.7|36956.7|36936.7|110
1699966200000|2023-11-14 12:50:00|36959.9|36939.9|36971.8|36951.8|36979.6|36959.6|36959.6|36939.6|126
1699966500000|2023-11-14 12:55:00|36973.9|36953.9|36983.9|36963.9|36991.8|36971.8|36966.8|36946.8|170
1699966800000|2023-11-14 13:00:00|36986.8|36966.8|37004.6|36984.6|37005|36985|36969.6|36949.6|660
1699967100000|2023-11-14 13:05:00|37005|36985|37023.2|37003.2|37025.7|37005.7|36997.5|36977.5|495
1699967400000|2023-11-14 13:10:00|37025.7|37005.7|37027.5|37007.5|37058.2|37038.2|37016.4|36996.4|632
1699967700000|2023-11-14 13:15:00|37028.2|37008.2|37022.5|37002.5|37050.3|37030.3|37020|37000|401
1699968000000|2023-11-14 13:20:00|37020.3|37000.3|37037.5|37017.5|37040.4|37020.4|37005.3|36985.3|381
1699968300000|2023-11-14 13:25:00|37037.9|37017.9|36987.5|36967.5|37042.5|37022.5|36980.4|36960.4|336
1699968600000|2023-11-14 13:30:00|36987.9|36967.9|37185.7|37165.7|37207.9|37187.9|36970.7|36950.7|2929
1699968900000|2023-11-14 13:35:00|37187.9|37167.9|37213.9|37193.9|37221.1|37201.1|37163.9|37143.9|1210
1699969200000|2023-11-14 13:40:00|37211.1|37191.1|37221.1|37201.1|37265.4|37245.4|37208.3|37188.3|1083
1699969500000|2023-11-14 13:45:00|37218.9|37198.9|37263.3|37243.3|37266.1|37246.1|37218.9|37198.9|734
1699969800000|2023-11-14 13:50:00|37265.4|37245.4|37296.1|37276.1|37311.8|37291.8|37240.8|37220.8|1177
1699970100000|2023-11-14 13:55:00|37294|37274|37281.8|37261.8|37303.3|37283.3|37261.8|37241.8|601
1699970400000|2023-11-14 14:00:00|37281.1|37261.1|37301.8|37281.8|37306.8|37286.8|37269.7|37249.7|623
1699970700000|2023-11-14 14:05:00|37306.5|37286.5|37337.5|37317.5|37354.3|37334.3|37301.8|37281.8|799
1699971000000|2023-11-14 14:10:00|37334.7|37314.7|37359.4|37339.4|37361.5|37341.5|37319.7|37299.7|595
1699971300000|2023-11-14 14:15:00|37361.9|37341.9|37337.5|37317.5|37370|37350|37332.2|37312.2|688
1699971600000|2023-11-14 14:20:00|37339.7|37319.7|37351.9|37331.9|37351.9|37331.9|37311.9|37291.9|543
1699971900000|2023-11-14 14:25:00|37349.7|37329.7|37336.9|37316.9|37349.7|37329.7|37324.7|37304.7|445
1699972200000|2023-11-14 14:30:00|37339.4|37319.4|37381.9|37361.9|37386.9|37366.9|37311.9|37291.9|1216
1699972500000|2023-11-14 14:35:00|37384.4|37364.4|37383.4|37363.4|37386.9|37366.9|37361.6|37341.6|750
1699972800000|2023-11-14 14:40:00|37385.9|37365.9|37388.8|37368.8|37396.2|37376.2|37356.2|37336.2|792
1699973100000|2023-11-14 14:45:00|37390.9|37370.9|37376.9|37356.9|37408.4|37388.4|37366.9|37346.9|646
1699973400000|2023-11-14 14:50:00|37379.1|37359.1|37376.3|37356.3|37379.1|37359.1|37326.3|37306.3|947
1699973700000|2023-11-14 14:55:00|37374.1|37354.1|37396.6|37376.6|37400.9|37380.9|37367|37347|529
1699974000000|2023-11-14 15:00:00|37399.1|37379.1|37382.7|37362.7|37404.8|37384.8|37382.7|37362.7|881
1699974300000|2023-11-14 15:05:00|37382.3|37362.3|37382|37362|37399.2|37379.2|37359.5|37339.5|733
1699974600000|2023-11-14 15:10:00|37384.8|37364.8|37395.2|37375.2|37399.8|37379.8|37377|37357|523
1699974900000|2023-11-14 15:15:00|37395.5|37375.5|37367.7|37347.7|37400.2|37380.2|37367.7|37347.7|705
1699975200000|2023-11-14 15:20:00|37369.9|37349.9|37434.9|37414.9|37434.9|37414.9|37360.2|37340.2|620
1699975500000|2023-11-14 15:25:00|37435.2|37415.2|37477.7|37457.7|37487|37467|37429.9|37409.9|737
1699975800000|2023-11-14 15:30:00|37480.2|37460.2|37411.7|37391.7|37487.7|37467.7|37411.7|37391.7|1020
1699976100000|2023-11-14 15:35:00|37412.1|37392.1|37407.1|37387.1|37421.4|37401.4|37377.1|37357.1|711
1699976400000|2023-11-14 15:40:00|37406.4|37386.4|37393.9|37373.9|37434.2|37414.2|37376.4|37356.4|560
1699976700000|2023-11-14 15:45:00|37391.7|37371.7|37356.1|37336.1|37396.1|37376.1|37353.6|37333.6|693
1699977000000|2023-11-14 15:50:00|37356.4|37336.4|37362.9|37342.9|37375.7|37355.7|37350.8|37330.8|435
1699977300000|2023-11-14 15:55:00|37363.3|37343.3|37335.8|37315.8|37372.9|37352.9|37330.1|37310.1|622
1699977600000|2023-11-14 16:00:00|37337.9|37317.9|37345.1|37325.1|37347.3|37327.3|37317.6|37297.6|448
1699977900000|2023-11-14 16:05:00|37344.8|37324.8|37340.1|37320.1|37349.1|37329.1|37322.3|37302.3|475
1699978200000|2023-11-14 16:10:00|37338|37318|37338.1|37318.1|37346.6|37326.6|37319.4|37299.4|672
1699978500000|2023-11-14 16:15:00|37335.9|37315.9|37300.6|37280.6|37339.1|37319.1|37293.1|37273.1|652
1699978800000|2023-11-14 16:20:00|37298.1|37278.1|37313.5|37293.5|37318.1|37298.1|37298.1|37278.1|350
1699979100000|2023-11-14 16:25:00|37313.1|37293.1|37338.8|37318.8|37338.8|37318.8|37288.5|37268.5|670
1699979400000|2023-11-14 16:30:00|37338.5|37318.5|37318.2|37298.2|37351|37331|37318.2|37298.2|532
1699979700000|2023-11-14 16:35:00|37321|37301|37282.5|37262.5|37323.2|37303.2|37282.5|37262.5|463
1699980000000|2023-11-14 16:40:00|37282.8|37262.8|37272.5|37252.5|37293.5|37273.5|37257.5|37237.5|731
1699980300000|2023-11-14 16:45:00|37270.3|37250.3|37251.8|37231.8|37277.8|37257.8|37241.8|37221.8|517
1699980600000|2023-11-14 16:50:00|37246.8|37226.8|37249.4|37229.4|37256.9|37236.9|37231.9|37211.9|478
1699980900000|2023-11-14 16:55:00|37246.9|37226.9|37219|37199|37249.4|37229.4|37216.9|37196.9|484
1699981200000|2023-11-14 17:00:00|37216.9|37196.9|37232.6|37212.6|37235.4|37215.4|37181.9|37161.9|593
1699981500000|2023-11-14 17:05:00|37228.2|37208.2|37196.1|37176.1|37235.1|37215.1|37196.1|37176.1|360
1699981800000|2023-11-14 17:10:00|37193.9|37173.9|37197.6|37177.6|37198.3|37178.3|37181.1|37161.1|219
1699982100000|2023-11-14 17:15:00|37195.4|37175.4|37177.6|37157.6|37197.6|37177.6|37172.6|37152.6|361
1699982400000|2023-11-14 17:20:00|37177.3|37157.3|37156.9|37136.9|37177.3|37157.3|37152.3|37132.3|215
1699982700000|2023-11-14 17:25:00|37154.8|37134.8|37177|37157|37187|37167|37154.8|37134.8|248
1699983000000|2023-11-14 17:30:00|37174.8|37154.8|37202.6|37182.6|37202.6|37182.6|37172|37152|394
1699983300000|2023-11-14 17:35:00|37202|37182|37202.7|37182.7|37204.8|37184.8|37180.5|37160.5|286
1699983600000|2023-11-14 17:40:00|37204.8|37184.8|37192.7|37172.7|37204.8|37184.8|37182.3|37162.3|303
1699983900000|2023-11-14 17:45:00|37195.2|37175.2|37197|37177|37199.9|37179.9|37192.7|37172.7|212
1699984200000|2023-11-14 17:50:00|37194.2|37174.2|37179.9|37159.9|37194.2|37174.2|37162|37142|404
1699984500000|2023-11-14 17:55:00|37182|37162|37185.7|37165.7|37189.2|37169.2|37156.4|37136.4|1099
1699984800000|2023-11-14 18:00:00|37185|37165|37190.4|37170.4|37190.7|37170.7|37172.2|37152.2|335
1699985100000|2023-11-14 18:05:00|37190.7|37170.7|37190.7|37170.7|37199.4|37179.4|37185.7|37165.7|352
1699985400000|2023-11-14 18:10:00|37192.9|37172.9|37176.4|37156.4|37195.7|37175.7|37173.6|37153.6|489
1699985700000|2023-11-14 18:15:00|37178.6|37158.6|37163.6|37143.6|37178.6|37158.6|37160.8|37140.8|209
1699986000000|2023-11-14 18:20:00|37160.8|37140.8|37171.1|37151.1|37173.3|37153.3|37158.3|37138.3|159
1699986300000|2023-11-14 18:25:00|37173.3|37153.3|37168|37148|37173.3|37153.3|37165.8|37145.8|49
1699986600000|2023-11-14 18:30:00|37165.8|37145.8|37155.8|37135.8|37168|37148|37155.8|37135.8|151
1699986900000|2023-11-14 18:35:00|37158|37138|37150.8|37130.8|37158|37138|37140.8|37120.8|401
1699987200000|2023-11-14 18:40:00|37155.8|37135.8|37170.8|37150.8|37173|37153|37155.8|37135.8|189
1699987500000|2023-11-14 18:45:00|37173|37153|37173|37153|37173|37153|37163|37143|101
1699987800000|2023-11-14 18:50:00|37173.3|37153.3|37158.7|37138.7|37175.5|37155.5|37150.9|37130.9|96
1699988100000|2023-11-14 18:55:00|37158.4|37138.4|37158.7|37138.7|37158.7|37138.7|37148.4|37128.4|213
1699988400000|2023-11-14 19:00:00|37160.9|37140.9|37165.2|37145.2|37168.1|37148.1|37155.9|37135.9|101
1699988700000|2023-11-14 19:05:00|37160.6|37140.6|37135.6|37115.6|37163.1|37143.1|37127.7|37107.7|145
1699989000000|2023-11-14 19:10:00|37137.7|37117.7|37150.3|37130.3|37153.1|37133.1|37133.7|37113.7|74
1699989300000|2023-11-14 19:15:00|37148.1|37128.1|37145.3|37125.3|37150.3|37130.3|37138.1|37118.1|55
1699989600000|2023-11-14 19:20:00|37143.1|37123.1|37144.6|37124.6|37150.3|37130.3|37140.9|37120.9|162
1699989900000|2023-11-14 19:25:00|37142.4|37122.4|37150.6|37130.6|37155.3|37135.3|37139.6|37119.6|149
1699990200000|2023-11-14 19:30:00|37150.3|37130.3|37160.3|37140.3|37165.3|37145.3|37150.3|37130.3|75
1699990500000|2023-11-14 19:35:00|37162.8|37142.8|37178.2|37158.2|37178.2|37158.2|37162.5|37142.5|67
1699990800000|2023-11-14 19:40:00|37180.3|37160.3|37175.3|37155.3|37180.3|37160.3|37175.3|37155.3|66
1699991100000|2023-11-14 19:45:00|37180.3|37160.3|37177.5|37157.5|37180.3|37160.3|37175.3|37155.3|24
1699991400000|2023-11-14 19:50:00|37179.7|37159.7|37177.5|37157.5|37180.4|37160.4|37172.5|37152.5|34
1699991700000|2023-11-14 19:55:00|37177.2|37157.2|37172.6|37152.6|37179.7|37159.7|37172.5|37152.5|92
1699992000000|2023-11-14 20:00:00|37175.1|37155.1|37167.6|37147.6|37177.6|37157.6|37167.6|37147.6|39
1699992300000|2023-11-14 20:05:00|37169.7|37149.7|37172.6|37152.6|37175.4|37155.4|37167.6|37147.6|54
1699992600000|2023-11-14 20:10:00|37172.3|37152.3|37167.6|37147.6|37172.6|37152.6|37167.6|37147.6|27
1699992900000|2023-11-14 20:15:00|37169.8|37149.8|37170.4|37150.4|37172.6|37152.6|37167.6|37147.6|75
1699993200000|2023-11-14 20:20:00|37168.3|37148.3|37165.5|37145.5|37168.3|37148.3|37165.4|37145.4|68
1699993500000|2023-11-14 20:25:00|37163.3|37143.3|37165.5|37145.5|37168.3|37148.3|37161.1|37141.1|66
1699993800000|2023-11-14 20:30:00|37163.3|37143.3|37163.3|37143.3|37166.1|37146.1|37163.3|37143.3|68
1699994100000|2023-11-14 20:35:00|37163|37143|37165.5|37145.5|37165.5|37145.5|37160.5|37140.5|37
1699994400000|2023-11-14 20:40:00|37163.3|37143.3|37161.2|37141.2|37165.5|37145.5|37160.5|37140.5|20
1699994700000|2023-11-14 20:45:00|37160.9|37140.9|37153.4|37133.4|37160.9|37140.9|37150.9|37130.9|88
1699995000000|2023-11-14 20:50:00|37153|37133|37148.4|37128.4|37153|37133|37143.4|37123.4|49
1699995300000|2023-11-14 20:55:00|37145.5|37125.5|37146.2|37126.2|37150.6|37130.6|37143.4|37123.4|141
1699995600000|2023-11-14 21:00:00|37145.9|37125.9|37143.4|37123.4|37145.9|37125.9|37138.4|37118.4|75
1699995900000|2023-11-14 21:05:00|37141.2|37121.2|37138.4|37118.4|37143.4|37123.4|37135.9|37115.9|62
1699996200000|2023-11-14 21:10:00|37135.9|37115.9|37126.6|37106.6|37135.9|37115.9|37126.6|37106.6|26
1699996500000|2023-11-14 21:15:00|||||||||14
1699996800000|2023-11-14 21:20:00|37126.3|37106.3|37116.3|37096.3|37126.3|37106.3|37114.1|37094.1|141
1699997100000|2023-11-14 21:25:00|||||||||36
1699997400000|2023-11-14 21:30:00|37114.2|37094.2|37116.3|37096.3|37116.3|37096.3|37112|37092|41
1699997700000|2023-11-14 21:35:00|37114.2|37094.2|37114.2|37094.2|37114.2|37094.2|37114.2|37094.2|28
1699998000000|2023-11-14 21:40:00|37112|37092|37114.2|37094.2|37114.2|37094.2|37112|37092|22
1699998300000|2023-11-14 21:45:00|37112|37092|37115.7|37095.7|37117.9|37097.9|37111|37091|90
1699998600000|2023-11-14 21:50:00|37113.2|37093.2|37117.9|37097.9|37117.9|37097.9|37110.7|37090.7|64
1699998900000|2023-11-14 21:55:00|37120.1|37100.1|37115.4|37095.4|37120.1|37100.1|37115.1|37095.1|38
1700002800000|2023-11-14 23:00:00|37116.3|37096.3|37110.9|37090.9|37116.3|37096.3|37096.3|37076.3|174
1700003100000|2023-11-14 23:05:00|37111.3|37091.3|37106.9|37086.9|37118.8|37098.8|37106.9|37086.9|49
1700003400000|2023-11-14 23:10:00|37106.6|37086.6|37104.5|37084.5|37106.6|37086.6|37104.4|37084.4|33
1700003700000|2023-11-14 23:15:00|37102.3|37082.3|37109.1|37089.1|37111.6|37091.6|37102.3|37082.3|14
1700004000000|2023-11-14 23:20:00|37111.6|37091.6|37106.7|37086.7|37111.7|37091.7|37106.6|37086.6|21
1700004300000|2023-11-14 23:25:00|37104.5|37084.5|37116.7|37096.7|37116.7|37096.7|37104.5|37084.5|29
1700004600000|2023-11-14 23:30:00|37113.8|37093.8|37103.9|37083.9|37113.8|37093.8|37101.7|37081.7|22
1700004900000|2023-11-14 23:35:00|37099.5|37079.5|37106.4|37086.4|37106.7|37086.7|37099.2|37079.2|13
1700005200000|2023-11-14 23:40:00|37106.7|37086.7|37118.2|37098.2|37118.2|37098.2|37106.7|37086.7|26
1700005500000|2023-11-14 23:45:00|37113.9|37093.9|37123.6|37103.6|37125.7|37105.7|37113.9|37093.9|19
1700005800000|2023-11-14 23:50:00|37123.2|37103.2|37118.9|37098.9|37123.6|37103.6|37118.9|37098.9|6
1700006100000|2023-11-14 23:55:00|37118.6|37098.6|37118.6|37098.6|37118.6|37098.6|37116.4|37096.4|16
1700006400000|2023-11-15 00:00:00|37117.9|37097.9|37113.3|37093.3|37118.3|37098.3|37111.1|37091.1|65
1700006700000|2023-11-15 00:05:00|37111.1|37091.1|37105.8|37085.8|37111.1|37091.1|37105.5|37085.5|54
1700007000000|2023-11-15 00:10:00|37106.1|37086.1|37108.3|37088.3|37111.1|37091.1|37103.3|37083.3|75
1700007300000|2023-11-15 00:15:00|37109|37089|37109|37089|37111.1|37091.1|37104|37084|82
1700007600000|2023-11-15 00:20:00|37111.2|37091.2|37129.7|37109.7|37130|37110|37111.2|37091.2|79
1700007900000|2023-11-15 00:25:00|37127.5|37107.5|37129.7|37109.7|37131.8|37111.8|37125.3|37105.3|35
1700008200000|2023-11-15 00:30:00|37129|37109|37124|37104|37134.3|37114.3|37121.9|37101.9|77
1700008500000|2023-11-15 00:35:00|37126.2|37106.2|37121.9|37101.9|37131.9|37111.9|37121.9|37101.9|43
1700008800000|2023-11-15 00:40:00|37124|37104|37109.7|37089.7|37124|37104|37109.7|37089.7|69
1700009100000|2023-11-15 00:45:00|37110.1|37090.1|37119.1|37099.1|37119.1|37099.1|37110.1|37090.1|40
1700009400000|2023-11-15 00:50:00|37117.2|37097.2|37121.9|37101.9|37124.7|37104.7|37117.2|37097.2|81
1700009700000|2023-11-15 00:55:00|37121.6|37101.6|37118.8|37098.8|37131.9|37111.9|37118.8|37098.8|151
1700010000000|2023-11-15 01:00:00|37119.1|37099.1|37143.5|37123.5|37156|37136|37115.6|37095.6|766
1700010300000|2023-11-15 01:05:00|37143.8|37123.8|37115|37095|37150.6|37130.6|37100|37080|441
1700010600000|2023-11-15 01:10:00|37112.8|37092.8|37130|37110|37157.2|37137.2|37112.8|37092.8|188
1700010900000|2023-11-15 01:15:00|37132.5|37112.5|37095|37075|37137.8|37117.8|37095|37075|286
1700011200000|2023-11-15 01:20:00|37092.5|37072.5|37100|37080|37112.5|37092.5|37080|37060|287
1700011500000|2023-11-15 01:25:00|37097.5|37077.5|37102.9|37082.9|37102.9|37082.9|37090|37070|110
1700011800000|2023-11-15 01:30:00|37105.4|37085.4|37047.6|37027.6|37105.4|37085.4|37045.4|37025.4|359
1700012100000|2023-11-15 01:35:00|37047.9|37027.9|37072.6|37052.6|37084.4|37064.4|37047.9|37027.9|213
1700012400000|2023-11-15 01:40:00|37074.8|37054.8|37102.3|37082.3|37107.3|37087.3|37074.8|37054.8|125
1700012700000|2023-11-15 01:45:00|37102.6|37082.6|37142.9|37122.9|37162.9|37142.9|37102.3|37082.3|269
1700013000000|2023-11-15 01:50:00|37142.6|37122.6|37122.3|37102.3|37155.8|37135.8|37119.5|37099.5|202
1700013300000|2023-11-15 01:55:00|37124.5|37104.5|37147|37127|37149.2|37129.2|37121.7|37101.7|128
1700013600000|2023-11-15 02:00:00|37152|37132|37164.5|37144.5|37203|37183|37152|37132|356
1700013900000|2023-11-15 02:05:00|37164.8|37144.8|37142|37122|37172.3|37152.3|37137.7|37117.7|155
1700014200000|2023-11-15 02:10:00|37144.2|37124.2|37162|37142|37176.7|37156.7|37134.5|37114.5|229
1700014500000|2023-11-15 02:15:00|37162.4|37142.4|37182.4|37162.4|37187.1|37167.1|37157.4|37137.4|108
1700014800000|2023-11-15 02:20:00|37182.1|37162.1|37157.4|37137.4|37182.1|37162.1|37152.4|37132.4|100
1700015100000|2023-11-15 02:25:00|37159.6|37139.6|37144.6|37124.6|37167.4|37147.4|37144.6|37124.6|93
1700015400000|2023-11-15 02:30:00|37142.4|37122.4|37160.3|37140.3|37165.3|37145.3|37142.4|37122.4|118
1700015700000|2023-11-15 02:35:00|37162.4|37142.4|37173.1|37153.1|37180.3|37160.3|37160.3|37140.3|89
1700016000000|2023-11-15 02:40:00|37172.8|37152.8|37194.6|37174.6|37194.6|37174.6|37162.4|37142.4|115
1700016300000|2023-11-15 02:45:00|37192.5|37172.5|37189.6|37169.6|37197.5|37177.5|37184.3|37164.3|53
1700016600000|2023-11-15 02:50:00|37187.5|37167.5|37204.7|37184.7|37212.5|37192.5|37184.6|37164.6|152
1700016900000|2023-11-15 02:55:00|37202.5|37182.5|37197.5|37177.5|37205|37185|37188.1|37168.1|133
1700017200000|2023-11-15 03:00:00|37194.7|37174.7|37204.7|37184.7|37204.7|37184.7|37181.9|37161.9|121
1700017500000|2023-11-15 03:05:00|37206.9|37186.9|37232.2|37212.2|37235|37215|37204.7|37184.7|204
1700017800000|2023-11-15 03:10:00|37231.9|37211.9|37209.7|37189.7|37237.2|37217.2|37206.9|37186.9|77
1700018100000|2023-11-15 03:15:00|37209.4|37189.4|37232.6|37212.6|37239.7|37219.7|37204.7|37184.7|111
1700018400000|2023-11-15 03:20:00|37232.2|37212.2|37239.8|37219.8|37239.8|37219.8|37227.6|37207.6|116
1700018700000|2023-11-15 03:25:00|37237.6|37217.6|37224.8|37204.8|37239.8|37219.8|37224.8|37204.8|84
1700019000000|2023-11-15 03:30:00|37222.6|37202.6|37199.8|37179.8|37222.6|37202.6|37189.8|37169.8|104
1700019300000|2023-11-15 03:35:00|37202.3|37182.3|37217.6|37197.6|37222|37202|37197.6|37177.6|47
1700019600000|2023-11-15 03:40:00|37218|37198|37237.6|37217.6|37240.1|37220.1|37217.6|37197.6|61
1700019900000|2023-11-15 03:45:00|37240.1|37220.1|37229.8|37209.8|37254.8|37234.8|37219.8|37199.8|133
1700020200000|2023-11-15 03:50:00|37227.3|37207.3|37229.8|37209.8|37239.8|37219.8|37214.8|37194.8|57
1700020500000|2023-11-15 03:55:00|37227.7|37207.7|37229.9|37209.9|37234.9|37214.9|37219.9|37199.9|37
1700020800000|2023-11-15 04:00:00|37225.5|37205.5|37230.2|37210.2|37234.6|37214.6|37220.2|37200.2|35
1700021100000|2023-11-15 04:05:00|37229.9|37209.9|37225.2|37205.2|37232.7|37212.7|37224.9|37204.9|41
1700021400000|2023-11-15 04:10:00|37227.4|37207.4|37230.6|37210.6|37239.9|37219.9|37224.9|37204.9|19
1700021700000|2023-11-15 04:15:00|37232.7|37212.7|37214.9|37194.9|37232.7|37212.7|37209.9|37189.9|44
1700022000000|2023-11-15 04:20:00|37212.8|37192.8|37217.8|37197.8|37222.8|37202.8|37212.8|37192.8|44
1700022300000|2023-11-15 04:25:00|37217.1|37197.1|37210|37190|37217.1|37197.1|37202.8|37182.8|40
1700022600000|2023-11-15 04:30:00|37212.8|37192.8|37220|37200|37227.5|37207.5|37210.6|37190.6|18
1700022900000|2023-11-15 04:35:00|37220.3|37200.3|37232.8|37212.8|37242.8|37222.8|37220.3|37200.3|42
1700023200000|2023-11-15 04:40:00|37230.6|37210.6|37240.3|37220.3|37245|37225|37230.6|37210.6|42
1700023500000|2023-11-15 04:45:00|37242.5|37222.5|37240.7|37220.7|37242.8|37222.8|37232.8|37212.8|25
1700023800000|2023-11-15 04:50:00|37242.8|37222.8|37238.5|37218.5|37245.7|37225.7|37236.3|37216.3|31
1700024100000|2023-11-15 04:55:00|37235.7|37215.7|37228.5|37208.5|37235.7|37215.7|37228.5|37208.5|33
1700024400000|2023-11-15 05:00:00|37225.7|37205.7|37246.4|37226.4|37247.9|37227.9|37223.5|37203.5|89
1700024700000|2023-11-15 05:05:00|37246|37226|37226.1|37206.1|37248.5|37228.5|37223.6|37203.6|53
1700025000000|2023-11-15 05:10:00|37225.7|37205.7|37231.1|37211.1|37233.6|37213.6|37218.6|37198.6|104
1700025300000|2023-11-15 05:15:00|37231.4|37211.4|37259.2|37239.2|37266.4|37246.4|37228.6|37208.6|103
1700025600000|2023-11-15 05:20:00|37258.9|37238.9|37246.7|37226.7|37259.2|37239.2|37244.2|37224.2|64
1700025900000|2023-11-15 05:25:00|37246.4|37226.4|37224.6|37204.6|37246.4|37226.4|37194.3|37174.3|231
1700026200000|2023-11-15 05:30:00|37226.4|37206.4|37218|37198|37243.6|37223.6|37213.6|37193.6|329
1700026500000|2023-11-15 05:35:00|37218.6|37198.6|37218.6|37198.6|37250.8|37230.8|37215.8|37195.8|189
1700026800000|2023-11-15 05:40:00|37220.8|37200.8|37230.8|37210.8|37235.8|37215.8|37190.8|37170.8|206
1700027100000|2023-11-15 05:45:00|37228.7|37208.7|37216.5|37196.5|37233.3|37213.3|37208.7|37188.7|134
1700027400000|2023-11-15 05:50:00|37216.2|37196.2|37193.4|37173.4|37224|37204|37186.5|37166.5|149
1700027700000|2023-11-15 05:55:00|37190.9|37170.9|37168.7|37148.7|37190.9|37170.9|37160.9|37140.9|298
1700028000000|2023-11-15 06:00:00|37166.5|37146.5|37171.9|37151.9|37178.7|37158.7|37155.9|37135.9|131
1700028300000|2023-11-15 06:05:00|37171.5|37151.5|37171.6|37151.6|37175.9|37155.9|37155.9|37135.9|111
1700028600000|2023-11-15 06:10:00|37174.1|37154.1|37175.9|37155.9|37186.2|37166.2|37161.2|37141.2|148
1700028900000|2023-11-15 06:15:00|37173.4|37153.4|37188.8|37168.8|37188.8|37168.8|37153.8|37133.8|134
1700029200000|2023-11-15 06:20:00|37190.9|37170.9|37196.3|37176.3|37213.8|37193.8|37186.6|37166.6|99
1700029500000|2023-11-15 06:25:00|37194.1|37174.1|37208.5|37188.5|37208.8|37188.8|37187.2|37167.2|56
1700029800000|2023-11-15 06:30:00|37206|37186|37211.3|37191.3|37228.8|37208.8|37206|37186|139
1700030100000|2023-11-15 06:35:00|37213.8|37193.8|37210.7|37190.7|37213.8|37193.8|37188.5|37168.5|110
1700030400000|2023-11-15 06:40:00|37213.2|37193.2|37208.5|37188.5|37226|37206|37198.2|37178.2|122
1700030700000|2023-11-15 06:45:00|37206.3|37186.3|37233.2|37213.2|37253.2|37233.2|37206|37186|221
1700031000000|2023-11-15 06:50:00|37237.6|37217.6|37233.5|37213.5|37265.4|37245.4|37233.5|37213.5|173
1700031300000|2023-11-15 06:55:00|37233.2|37213.2|37236.1|37216.1|37240.7|37220.7|37218.6|37198.6|166
1700031600000|2023-11-15 07:00:00|37238.9|37218.9|37191.7|37171.7|37238.9|37218.9|37183.9|37163.9|220
1700031900000|2023-11-15 07:05:00|37193.9|37173.9|37123.3|37103.3|37196.1|37176.1|37108.6|37088.6|252
1700032200000|2023-11-15 07:10:00|37125.5|37105.5|37128.6|37108.6|37138.3|37118.3|37115.8|37095.8|136
1700032500000|2023-11-15 07:15:00|37128.3|37108.3|37108.3|37088.3|37138.3|37118.3|37095.8|37075.8|129
1700032800000|2023-11-15 07:20:00|37111.1|37091.1|37095.5|37075.5|37120.8|37100.8|37091.1|37071.1|144
1700033100000|2023-11-15 07:25:00|37093.3|37073.3|37113.7|37093.7|37121.1|37101.1|37086.1|37066.1|176
1700033400000|2023-11-15 07:30:00|37113.3|37093.3|37129|37109|37129|37109|37104|37084|139
1700033700000|2023-11-15 07:35:00|37126.8|37106.8|37126.8|37106.8|37148.4|37128.4|37126.2|37106.2|127
1700034000000|2023-11-15 07:40:00|37129|37109|37128.7|37108.7|37151.5|37131.5|37121.8|37101.8|114
1700034300000|2023-11-15 07:45:00|37125.9|37105.9|37103.4|37083.4|37126.2|37106.2|37090.9|37070.9|225
1700034600000|2023-11-15 07:50:00|37103.7|37083.7|37103.4|37083.4|37113.4|37093.4|37098.4|37078.4|35
1700034900000|2023-11-15 07:55:00|37100.6|37080.6|37123.4|37103.4|37138.4|37118.4|37098.4|37078.4|122
1700035200000|2023-11-15 08:00:00|37128.4|37108.4|37158.4|37138.4|37173.4|37153.4|37118.4|37098.4|318
1700035500000|2023-11-15 08:05:00|37161.3|37141.3|37161.3|37141.3|37195.9|37175.9|37141|37121|143
1700035800000|2023-11-15 08:10:00|37161|37141|37125.7|37105.7|37183.8|37163.8|37123.5|37103.5|176
1700036100000|2023-11-15 08:15:00|37123.5|37103.5|37151.3|37131.3|37166.6|37146.6|37118.5|37098.5|274
1700036400000|2023-11-15 08:20:00|37149.1|37129.1|37219.5|37199.5|37231.3|37211.3|37146.3|37126.3|362
1700036700000|2023-11-15 08:25:00|37217.3|37197.3|37235.1|37215.1|37247|37227|37217.3|37197.3|113
1700037000000|2023-11-15 08:30:00|37239.8|37219.8|37221.1|37201.1|37275.4|37255.4|37221.1|37201.1|226
1700037300000|2023-11-15 08:35:00|37220.8|37200.8|37230.5|37210.5|37260.5|37240.5|37215.5|37195.5|74
1700037600000|2023-11-15 08:40:00|37223.3|37203.3|37235.5|37215.5|37240.5|37220.5|37215.5|37195.5|77
1700037900000|2023-11-15 08:45:00|37235.8|37215.8|37205.5|37185.5|37250.5|37230.5|37205.5|37185.5|92
1700038200000|2023-11-15 08:50:00|37210.5|37190.5|37227.7|37207.7|37255.5|37235.5|37210.5|37190.5|95
1700038500000|2023-11-15 08:55:00|37225.2|37205.2|37210.2|37190.2|37249.2|37229.2|37210.2|37190.2|89
1700038800000|2023-11-15 09:00:00|37209.6|37189.6|37102.1|37082.1|37214.9|37194.9|37097.7|37077.7|584
1700039100000|2023-11-15 09:05:00|37099.9|37079.9|37090.6|37070.6|37114.9|37094.9|37075.5|37055.5|376
1700039400000|2023-11-15 09:10:00|37088.1|37068.1|37129|37109|37129|37109|37053.4|37033.4|354
1700039700000|2023-11-15 09:15:00|37129.3|37109.3|37180.3|37160.3|37202.2|37182.2|37129|37109|590
1700040000000|2023-11-15 09:20:00|37177.5|37157.5|37173.5|37153.5|37182.5|37162.5|37156|37136|188
1700040300000|2023-11-15 09:25:00|37176|37156|37197.5|37177.5|37210.3|37190.3|37173.2|37153.2|187
1700040600000|2023-11-15 09:30:00|37192.5|37172.5|37229.7|37209.7|37234.7|37214.7|37189.7|37169.7|164
1700040900000|2023-11-15 09:35:00|37227.5|37207.5|37279.7|37259.7|37279.7|37259.7|37222.5|37202.5|225
1700041200000|2023-11-15 09:40:00|37282.2|37262.2|37244.8|37224.8|37285.1|37265.1|37244.7|37224.7|162
1700041500000|2023-11-15 09:45:00|37245.1|37225.1|37251.9|37231.9|37259.8|37239.8|37239.8|37219.8|74
1700041800000|2023-11-15 09:50:00|37251.3|37231.3|37254.1|37234.1|37262|37242|37247|37227|97
1700042100000|2023-11-15 09:55:00|37254.8|37234.8|37292|37272|37296.7|37276.7|37254.1|37234.1|142
1700042400000|2023-11-15 10:00:00|37294.5|37274.5|37316.4|37296.4|37318.5|37298.5|37282|37262|253
1700042700000|2023-11-15 10:05:00|37313.9|37293.9|37323.2|37303.2|37328.5|37308.5|37311.7|37291.7|131
1700043000000|2023-11-15 10:10:00|37321.1|37301.1|37323.6|37303.6|37331.4|37311.4|37308.9|37288.9|80
1700043300000|2023-11-15 10:15:00|37318.9|37298.9|37321.7|37301.7|37324.2|37304.2|37293.6|37273.6|142
1700043600000|2023-11-15 10:20:00|37322|37302|37352.4|37332.4|37364.9|37344.9|37322|37302|145
1700043900000|2023-11-15 10:25:00|37354.5|37334.5|37342.1|37322.1|37354.5|37334.5|37339.2|37319.2|113
1700044200000|2023-11-15 10:30:00|37344.6|37324.6|37372.4|37352.4|37385.2|37365.2|37344.6|37324.6|133
1700044500000|2023-11-15 10:35:00|37374.6|37354.6|37397.7|37377.7|37402.7|37382.7|37363|37343|161
1700044800000|2023-11-15 10:40:00|37395.2|37375.2|37425.6|37405.6|37442.7|37422.7|37395.2|37375.2|227
1700045100000|2023-11-15 10:45:00|37427.7|37407.7|37432.8|37412.8|37450.2|37430.2|37418.1|37398.1|136
1700045400000|2023-11-15 10:50:00|37434.9|37414.9|37448.1|37428.1|37450.9|37430.9|37430.9|37410.9|115
1700045700000|2023-11-15 10:55:00|37445.6|37425.6|37430|37410|37450.6|37430.6|37427.1|37407.1|105
1700046000000|2023-11-15 11:00:00|37427.8|37407.8|37405.3|37385.3|37430|37410|37403.1|37383.1|231
1700046300000|2023-11-15 11:05:00|37405.6|37385.6|37432.8|37412.8|37432.8|37412.8|37405.3|37385.3|80
1700046600000|2023-11-15 11:10:00|37430.6|37410.6|37402.8|37382.8|37430.6|37410.6|37395|37375|78
1700046900000|2023-11-15 11:15:00|37402.2|37382.2|37437.5|37417.5|37440.3|37420.3|37397.2|37377.2|87
1700047200000|2023-11-15 11:20:00|37437.8|37417.8|37428.5|37408.5|37437.9|37417.9|37423.2|37403.2|111
1700047500000|2023-11-15 11:25:00|37428.8|37408.8|37436.3|37416.3|37449.1|37429.1|37421|37401|176
1700047800000|2023-11-15 11:30:00|37438.5|37418.5|37413.5|37393.5|37441.3|37421.3|37405.7|37385.7|88
1700048100000|2023-11-15 11:35:00|37415.7|37395.7|37421|37401|37431.3|37411.3|37408.2|37388.2|109
1700048400000|2023-11-15 11:40:00|37421.3|37401.3|37408.2|37388.2|37421.3|37401.3|37405.7|37385.7|62
1700048700000|2023-11-15 11:45:00|37410.4|37390.4|37411.1|37391.1|37423.6|37403.6|37408.2|37388.2|85
1700049000000|2023-11-15 11:50:00|37413.2|37393.2|37415.8|37395.8|37428.2|37408.2|37405.7|37385.7|85
1700049300000|2023-11-15 11:55:00|37413.3|37393.3|37411.4|37391.4|37427.6|37407.6|37408.6|37388.6|76
1700049600000|2023-11-15 12:00:00|37413.6|37393.6|37451.1|37431.1|37451.7|37431.7|37413.6|37393.6|136
1700049900000|2023-11-15 12:05:00|37451.4|37431.4|37421.4|37401.4|37483.6|37463.6|37421.4|37401.4|254
1700050200000|2023-11-15 12:10:00|37426.4|37406.4|37438.9|37418.9|37443.6|37423.6|37418.9|37398.9|164
1700050500000|2023-11-15 12:15:00|37441.4|37421.4|37408.3|37388.3|37453.6|37433.6|37408.3|37388.3|217
1700050800000|2023-11-15 12:20:00|37408.6|37388.6|37393.7|37373.7|37421.5|37401.5|37393.6|37373.6|145
1700051100000|2023-11-15 12:25:00|37396.2|37376.2|37399|37379|37413.7|37393.7|37396.2|37376.2|127
1700051400000|2023-11-15 12:30:00|37401.2|37381.2|37378.7|37358.7|37406.5|37386.5|37373.4|37353.4|438
1700051700000|2023-11-15 12:35:00|37381.2|37361.2|37373.1|37353.1|37393.4|37373.4|37363.1|37343.1|349
1700052000000|2023-11-15 12:40:00|37375.3|37355.3|37378.1|37358.1|37378.4|37358.4|37361.2|37341.2|170
1700052300000|2023-11-15 12:45:00|37375.9|37355.9|37373.1|37353.1|37388.1|37368.1|37373.1|37353.1|147
1700052600000|2023-11-15 12:50:00|37375.3|37355.3|37390.9|37370.9|37398.1|37378.1|37373.1|37353.1|145
1700052900000|2023-11-15 12:55:00|37388.4|37368.4|37400.3|37380.3|37405.9|37385.9|37388.4|37368.4|278
1700053200000|2023-11-15 13:00:00|37402.8|37382.8|37386.6|37366.6|37402.8|37382.8|37351.3|37331.3|906
1700053500000|2023-11-15 13:05:00|37384.4|37364.4|37405|37385|37442.2|37422.2|37381.6|37361.6|727
1700053800000|2023-11-15 13:10:00|37407.2|37387.2|37482.9|37462.9|37492.9|37472.9|37405.7|37385.7|929
1700054100000|2023-11-15 13:15:00|37477.9|37457.9|37488.5|37468.5|37503.5|37483.5|37467.9|37447.9|861
1700054400000|2023-11-15 13:20:00|37488.8|37468.8|37445.4|37425.4|37490.7|37470.7|37440.1|37420.1|635
1700054700000|2023-11-15 13:25:00|37445.7|37425.7|37447.9|37427.9|37460.7|37440.7|37441|37421|452
1700055000000|2023-11-15 13:30:00|37452.9|37432.9|37402.9|37382.9|37500.1|37480.1|37377.6|37357.6|1355
1700055300000|2023-11-15 13:35:00|37407.9|37387.9|37342.3|37322.3|37417.9|37397.9|37329.5|37309.5|621
1700055600000|2023-11-15 13:40:00|37340.1|37320.1|37296.7|37276.7|37407.6|37387.6|37287.3|37267.3|758
1700055900000|2023-11-15 13:45:00|37296.1|37276.1|37329.5|37309.5|37333.9|37313.9|37258.9|37238.9|649
1700056200000|2023-11-15 13:50:00|37331.7|37311.7|37338.6|37318.6|37341.1|37321.1|37306.1|37286.1|286
1700056500000|2023-11-15 13:55:00|37340.8|37320.8|37348.9|37328.9|37373|37353|37312.7|37292.7|398
1700056800000|2023-11-15 14:00:00|37348.3|37328.3|37363.9|37343.9|37386.7|37366.7|37330.8|37310.8|623
1700057100000|2023-11-15 14:05:00|37364.2|37344.2|37363.9|37343.9|37401.8|37381.8|37349.2|37329.2|357
1700057400000|2023-11-15 14:10:00|37361.8|37341.8|37326.1|37306.1|37366.8|37346.8|37311.8|37291.8|319
1700057700000|2023-11-15 14:15:00|37328.3|37308.3|37354|37334|37354|37334|37321.2|37301.2|266
1700058000000|2023-11-15 14:20:00|37356.2|37336.2|37356.2|37336.2|37361.2|37341.2|37308.7|37288.7|277
1700058300000|2023-11-15 14:25:00|37358.4|37338.4|37356.2|37336.2|37374.3|37354.3|37346.2|37326.2|376
1700058600000|2023-11-15 14:30:00|37356.5|37336.5|37362.5|37342.5|37399|37379|37354.6|37334.6|423
1700058900000|2023-11-15 14:35:00|37365.3|37345.3|37396.8|37376.8|37411.5|37391.5|37336.5|37316.5|530
1700059200000|2023-11-15 14:40:00|37397.2|37377.2|37376.2|37356.2|37406.8|37386.8|37341.9|37321.9|410
1700059500000|2023-11-15 14:45:00|37371.5|37351.5|37376.9|37356.9|37391.9|37371.9|37351.2|37331.2|401
1700059800000|2023-11-15 14:50:00|37376.6|37356.6|37304.1|37284.1|37376.9|37356.9|37276.3|37256.3|530
1700060100000|2023-11-15 14:55:00|37301.9|37281.9|37304.1|37284.1|37311.3|37291.3|37285.6|37265.6|314
1700060400000|2023-11-15 15:00:00|37303.5|37283.5|37326.3|37306.3|37339.4|37319.4|37301.3|37281.3|391
1700060700000|2023-11-15 15:05:00|37326|37306|37362.6|37342.6|37365.1|37345.1|37319.1|37299.1|396
1700061000000|2023-11-15 15:10:00|37360.4|37340.4|37379.8|37359.8|37382.3|37362.3|37344.8|37324.8|428
1700061300000|2023-11-15 15:15:00|37377.6|37357.6|37408.2|37388.2|37408.2|37388.2|37371.9|37351.9|478
1700061600000|2023-11-15 15:20:00|37413.2|37393.2|37407.6|37387.6|37418.2|37398.2|37382.6|37362.6|665
1700061900000|2023-11-15 15:25:00|37404.8|37384.8|37425.4|37405.4|37438.2|37418.2|37397.6|37377.6|446
1700062200000|2023-11-15 15:30:00|37427.6|37407.6|37443.2|37423.2|37450.7|37430.7|37418.2|37398.2|446
1700062500000|2023-11-15 15:35:00|37441.1|37421.1|37432.9|37412.9|37449.8|37429.8|37423.3|37403.3|257
1700062800000|2023-11-15 15:40:00|37430.8|37410.8|37455.8|37435.8|37458|37438|37430.4|37410.4|263
1700063100000|2023-11-15 15:45:00|37458.3|37438.3|37473.3|37453.3|37478.3|37458.3|37458.3|37438.3|340
1700063400000|2023-11-15 15:50:00|37470.8|37450.8|37478.9|37458.9|37493.3|37473.3|37468.3|37448.3|493
1700063700000|2023-11-15 15:55:00|37478.6|37458.6|37483.9|37463.9|37496.4|37476.4|37478.6|37458.6|304
1700064000000|2023-11-15 16:00:00|37486.1|37466.1|37523.9|37503.9|37538.6|37518.6|37486.1|37466.1|1084
1700064300000|2023-11-15 16:05:00|37521.8|37501.8|37518.7|37498.7|37536.1|37516.1|37498|37478|613
1700064600000|2023-11-15 16:10:00|37519|37499|37500.9|37480.9|37523.3|37503.3|37495.5|37475.5|504
1700064900000|2023-11-15 16:15:00|37502.7|37482.7|37516.8|37496.8|37517.7|37497.7|37484|37464|474
1700065200000|2023-11-15 16:20:00|37519|37499|37524|37504|37524|37504|37506.2|37486.2|334
1700065500000|2023-11-15 16:25:00|37526.2|37506.2|37551.8|37531.8|37564.6|37544.6|37524|37504|805
1700065800000|2023-11-15 16:30:00|37554.6|37534.6|37529|37509|37559.3|37539.3|37529|37509|563
1700066100000|2023-11-15 16:35:00|37528.4|37508.4|37473.4|37453.4|37528.4|37508.4|37471.2|37451.2|680
1700066400000|2023-11-15 16:40:00|37473.7|37453.7|37443.7|37423.7|37474|37454|37431.6|37411.6|566
1700066700000|2023-11-15 16:45:00|37445.9|37425.9|37463.4|37443.4|37468.4|37448.4|37428.1|37408.1|668
1700067000000|2023-11-15 16:50:00|37461.3|37441.3|37475.7|37455.7|37483.5|37463.5|37456|37436|327
1700067300000|2023-11-15 16:55:00|37476|37456|37483.2|37463.2|37485.3|37465.3|37463.5|37443.5|532
1700067600000|2023-11-15 17:00:00|37485.7|37465.7|37510.7|37490.7|37510.7|37490.7|37485.7|37465.7|250
1700067900000|2023-11-15 17:05:00|37513.2|37493.2|37523.5|37503.5|37526|37506|37513.2|37493.2|289
1700068200000|2023-11-15 17:10:00|37524.1|37504.1|37498.8|37478.8|37528.5|37508.5|37493.2|37473.2|442
1700068500000|2023-11-15 17:15:00|37499.1|37479.1|37513.8|37493.8|37514.1|37494.1|37499.1|37479.1|233
1700068800000|2023-11-15 17:20:00|37513.5|37493.5|37527|37507|37527|37507|37506.3|37486.3|214
1700069100000|2023-11-15 17:25:00|37531.4|37511.4|37549.2|37529.2|37551.7|37531.7|37529.2|37509.2|238
1700069400000|2023-11-15 17:30:00|37554.2|37534.2|37548.6|37528.6|37554.2|37534.2|37539.2|37519.2|291
1700069700000|2023-11-15 17:35:00|37548.9|37528.9|37529.2|37509.2|37549.2|37529.2|37519.8|37499.8|336
1700070000000|2023-11-15 17:40:00|37528.9|37508.9|37528|37508|37541.4|37521.4|37520.2|37500.2|577
1700070300000|2023-11-15 17:45:00|37525.2|37505.2|37535.2|37515.2|37540.8|37520.8|37523|37503|242
1700070600000|2023-11-15 17:50:00|37533|37513|37528|37508|37533|37513|37518.6|37498.6|319
1700070900000|2023-11-15 17:55:00|37527.4|37507.4|37512.4|37492.4|37527.4|37507.4|37509.6|37489.6|1451
1700071200000|2023-11-15 18:00:00|37512.1|37492.1|37512.4|37492.4|37525.2|37505.2|37507.4|37487.4|372
1700071500000|2023-11-15 18:05:00|37512.7|37492.7|37512.4|37492.4|37515.2|37495.2|37498|37478|203
1700071800000|2023-11-15 18:10:00|37514.6|37494.6|37505.3|37485.3|37519.6|37499.6|37503.1|37483.1|139
1700072100000|2023-11-15 18:15:00|37503.1|37483.1|37492.5|37472.5|37505.3|37485.3|37482.8|37462.8|218
1700072400000|2023-11-15 18:20:00|37492.1|37472.1|37502.5|37482.5|37504.7|37484.7|37489.7|37469.7|142
1700072700000|2023-11-15 18:25:00|37507.5|37487.5|37504.7|37484.7|37507.5|37487.5|37499.7|37479.7|82
1700073000000|2023-11-15 18:30:00|37502.5|37482.5|37494.7|37474.7|37502.5|37482.5|37487.2|37467.2|136
1700073300000|2023-11-15 18:35:00|37492.5|37472.5|37506.9|37486.9|37506.9|37486.9|37489.7|37469.7|179
1700073600000|2023-11-15 18:40:00|37509.1|37489.1|37481.9|37461.9|37516.9|37496.9|37481.6|37461.6|166
1700073900000|2023-11-15 18:45:00|37484.1|37464.1|37476.9|37456.9|37486.6|37466.6|37476.9|37456.9|118
1700074200000|2023-11-15 18:50:00|37479.1|37459.1|37496.3|37476.3|37496.9|37476.9|37476.9|37456.9|162
1700074500000|2023-11-15 18:55:00|37501.3|37481.3|37496.3|37476.3|37509.1|37489.1|37491.9|37471.9|171
1700074800000|2023-11-15 19:00:00|37501.3|37481.3|37511.7|37491.7|37514.2|37494.2|37499.1|37479.1|70
1700075100000|2023-11-15 19:05:00|37509.5|37489.5|37507|37487|37512|37492|37507|37487|46
1700075400000|2023-11-15 19:10:00|37506.7|37486.7|37504.2|37484.2|37509.2|37489.2|37504.2|37484.2|15
1700075700000|2023-11-15 19:15:00|37503.9|37483.9|37484.2|37464.2|37503.9|37483.9|37481.4|37461.4|54
1700076000000|2023-11-15 19:20:00|37482|37462|37482|37462|37484.2|37464.2|37477|37457|53
1700076300000|2023-11-15 19:25:00|37484.2|37464.2|37499.2|37479.2|37499.2|37479.2|37482|37462|53
1700076600000|2023-11-15 19:30:00|37501.4|37481.4|37492.1|37472.1|37502|37482|37491.7|37471.7|29
1700076900000|2023-11-15 19:35:00|37491.4|37471.4|37492.1|37472.1|37492.1|37472.1|37487.1|37467.1|72
1700077200000|2023-11-15 19:40:00|37489.3|37469.3|37489.3|37469.3|37492.1|37472.1|37486.5|37466.5|80
1700077500000|2023-11-15 19:45:00|37491.5|37471.5|37491.5|37471.5|37494.3|37474.3|37484.3|37464.3|68
1700077800000|2023-11-15 19:50:00|37491.8|37471.8|37491.5|37471.5|37494.3|37474.3|37484.9|37464.9|34
1700078100000|2023-11-15 19:55:00|37489.3|37469.3|37491.5|37471.5|37494.3|37474.3|37486.5|37466.5|31
1700078400000|2023-11-15 20:00:00|37493.7|37473.7|37484.9|37464.9|37495.9|37475.9|37484.9|37464.9|41
1700078700000|2023-11-15 20:05:00|37487.1|37467.1|37482.2|37462.2|37487.1|37467.1|37477.1|37457.1|47
1700079000000|2023-11-15 20:10:00|37484.3|37464.3|37482.2|37462.2|37487.2|37467.2|37481.9|37461.9|24
1700079300000|2023-11-15 20:15:00|37484.7|37464.7|37482.2|37462.2|37489.4|37469.4|37482.2|37462.2|59
1700079600000|2023-11-15 20:20:00|37481.9|37461.9|37467.2|37447.2|37481.9|37461.9|37467.2|37447.2|40
1700079900000|2023-11-15 20:25:00|37469.4|37449.4|37475|37455|37475|37455|37467.2|37447.2|68
1700080200000|2023-11-15 20:30:00|37477.2|37457.2|37479.7|37459.7|37487.2|37467.2|37477.2|37457.2|40
1700080500000|2023-11-15 20:35:00|37480|37460|37482.2|37462.2|37482.2|37462.2|37479.4|37459.4|20
1700080800000|2023-11-15 20:40:00|37484.4|37464.4|37477.9|37457.9|37485|37465|37477.2|37457.2|111
1700081100000|2023-11-15 20:45:00|37477.6|37457.6|37470.1|37450.1|37477.9|37457.9|37470.1|37450.1|56
1700081400000|2023-11-15 20:50:00|37467.9|37447.9|37460.1|37440.1|37475.1|37455.1|37460.1|37440.1|67
1700081700000|2023-11-15 20:55:00|37462.9|37442.9|37467.6|37447.6|37472.3|37452.3|37462.9|37442.9|117
1700082000000|2023-11-15 21:00:00|37467.3|37447.3|37467.6|37447.6|37470.1|37450.1|37462.3|37442.3|50
1700082300000|2023-11-15 21:05:00|37467.9|37447.9|37472.9|37452.9|37477.9|37457.9|37467.9|37447.9|50
1700082600000|2023-11-15 21:10:00|37472.6|37452.6|37465.4|37445.4|37472.6|37452.6|37465.4|37445.4|24
1700082900000|2023-11-15 21:15:00|37467.9|37447.9|37465.2|37445.2|37468|37448|37463|37443|18
1700083200000|2023-11-15 21:20:00|37465.5|37445.5|37463|37443|37468|37448|37463|37443|12
1700083500000|2023-11-15 21:25:00|37463.3|37443.3|37468|37448|37468|37448|37463|37443|5
1700083800000|2023-11-15 21:30:00|37465.5|37445.5|37468|37448|37470.2|37450.2|37465.5|37445.5|38
1700084100000|2023-11-15 21:35:00|37465.8|37445.8|37463|37443|37468|37448|37463|37443|38
1700084400000|2023-11-15 21:40:00|37465.5|37445.5|37468|37448|37468|37448|37463|37443|13
1700084700000|2023-11-15 21:45:00|37470.2|37450.2|37470.2|37450.2|37470.2|37450.2|37468|37448|9
1700085000000|2023-11-15 21:50:00|37468|37448|37470.3|37450.3|37470.3|37450.3|37468|37448|42
1700085300000|2023-11-15 21:55:00|37472.4|37452.4|37468.1|37448.1|37472.4|37452.4|37468.1|37448.1|15
1700089200000|2023-11-15 23:00:00|37444.1|37424.1|37466.1|37446.1|37466.1|37446.1|37441.6|37421.6|35
1700089500000|2023-11-15 23:05:00|37466.4|37446.4|37466.4|37446.4|37466.4|37446.4|37466.1|37446.1|23
1700089800000|2023-11-15 23:10:00|37468.6|37448.6|37480.5|37460.5|37480.5|37460.5|37468.6|37448.6|34
1700090100000|2023-11-15 23:15:00|37480.8|37460.8|37478.3|37458.3|37480.8|37460.8|37477.7|37457.7|7
1700090400000|2023-11-15 23:20:00|37476.1|37456.1|37478.3|37458.3|37478.3|37458.3|37475.8|37455.8|4
1700090700000|2023-11-15 23:25:00|37477.7|37457.7|37483|37463|37483|37463|37475.5|37455.5|32
1700091000000|2023-11-15 23:30:00|37480.5|37460.5|37483|37463|37483|37463|37478|37458|12
1700091300000|2023-11-15 23:35:00|37480.5|37460.5|37485.2|37465.2|37485.5|37465.5|37480.5|37460.5|26
1700091600000|2023-11-15 23:40:00|37485.5|37465.5|37485.6|37465.6|37488.4|37468.4|37483.4|37463.4|26
1700091900000|2023-11-15 23:45:00|37485.9|37465.9|37488.4|37468.4|37488.4|37468.4|37485.9|37465.9|1
1700092200000|2023-11-15 23:50:00|37490.6|37470.6|37490.6|37470.6|37490.6|37470.6|37490.6|37470.6|12
1700092500000|2023-11-15 23:55:00|37493.1|37473.1|37495.6|37475.6|37495.6|37475.6|37490.6|37470.6|17
1700092800000|2023-11-16 00:00:00|37493.4|37473.4|37498.4|37478.4|37500.6|37480.6|37493.1|37473.1|29
1700093100000|2023-11-16 00:05:00|37500.6|37480.6|37500.6|37480.6|37500.6|37480.6|37497.8|37477.8|28
1700093400000|2023-11-16 00:10:00|37498.4|37478.4|37498.4|37478.4|37500.9|37480.9|37498.4|37478.4|9
1700093700000|2023-11-16 00:15:00|37500.6|37480.6|37511.3|37491.3|37511.3|37491.3|37497.8|37477.8|36
1700094000000|2023-11-16 00:20:00|37513.5|37493.5|37513.5|37493.5|37525.7|37505.7|37513.5|37493.5|79
1700094300000|2023-11-16 00:25:00|37510.7|37490.7|37500.7|37480.7|37510.7|37490.7|37500.7|37480.7|33
1700094600000|2023-11-16 00:30:00|37505.4|37485.4|37495.7|37475.7|37505.7|37485.7|37495.7|37475.7|52
1700094900000|2023-11-16 00:35:00|37493.5|37473.5|37490.7|37470.7|37495.7|37475.7|37490.7|37470.7|21
1700095200000|2023-11-16 00:40:00|37490.1|37470.1|37471|37451|37490.1|37470.1|37471|37451|40
1700095500000|2023-11-16 00:45:00|37470.7|37450.7|37470.7|37450.7|37476|37456|37470.7|37450.7|6
1700095800000|2023-11-16 00:50:00|37465.7|37445.7|37465.8|37445.8|37473.2|37453.2|37465.7|37445.7|45
1700096100000|2023-11-16 00:55:00|37463.6|37443.6|37471.1|37451.1|37471.1|37451.1|37455.8|37435.8|68
1700096400000|2023-11-16 01:00:00|37470.8|37450.8|37441.7|37421.7|37470.8|37450.8|37441.4|37421.4|370
1700096700000|2023-11-16 01:05:00|37444.2|37424.2|37449.8|37429.8|37459.2|37439.2|37444.2|37424.2|186
1700097000000|2023-11-16 01:10:00|37452|37432|37432.6|37412.6|37454.8|37434.8|37425.4|37405.4|356
1700097300000|2023-11-16 01:15:00|37430.4|37410.4|37420.4|37400.4|37440.4|37420.4|37420.4|37400.4|164
1700097600000|2023-11-16 01:20:00|37422.6|37402.6|37435.4|37415.4|37443.2|37423.2|37420.4|37400.4|139
1700097900000|2023-11-16 01:25:00|37433.2|37413.2|37420.8|37400.8|37438.2|37418.2|37420.8|37400.8|122
1700098200000|2023-11-16 01:30:00|37420.5|37400.5|37380.5|37360.5|37420.5|37400.5|37373|37353|288
1700098500000|2023-11-16 01:35:00|37381.1|37361.1|37365.5|37345.5|37397.7|37377.7|37365.5|37345.5|110
1700098800000|2023-11-16 01:40:00|37369.9|37349.9|37372.1|37352.1|37382.1|37362.1|37364.9|37344.9|130
1700099100000|2023-11-16 01:45:00|37371.5|37351.5|37349.3|37329.3|37377.1|37357.1|37346.8|37326.8|152
1700099400000|2023-11-16 01:50:00|37349.6|37329.6|37354.3|37334.3|37359.6|37339.6|37327.1|37307.1|151
1700099700000|2023-11-16 01:55:00|37352.1|37332.1|37351.8|37331.8|37359.3|37339.3|37346.8|37326.8|88
1700100000000|2023-11-16 02:00:00|37351.5|37331.5|37309.1|37289.1|37354.3|37334.3|37304.1|37284.1|191
1700100300000|2023-11-16 02:05:00|37306.6|37286.6|37288.8|37268.8|37321.9|37301.9|37288.8|37268.8|144
1700100600000|2023-11-16 02:10:00|37289.1|37269.1|37306.6|37286.6|37309.1|37289.1|37288.8|37268.8|103
1700100900000|2023-11-16 02:15:00|37306|37286|37326.6|37306.6|37326.9|37306.9|37303.8|37283.8|104
1700101200000|2023-11-16 02:20:00|37324.4|37304.4|37318.5|37298.5|37329.4|37309.4|37304.1|37284.1|94
1700101500000|2023-11-16 02:25:00|37316.3|37296.3|37298.8|37278.8|37318.5|37298.5|37291.6|37271.6|68
1700101800000|2023-11-16 02:30:00|37296.6|37276.6|37296.6|37276.6|37311.6|37291.6|37291.9|37271.9|89
1700102100000|2023-11-16 02:35:00|37299.4|37279.4|37289.1|37269.1|37301.6|37281.6|37274.1|37254.1|161
1700102400000|2023-11-16 02:40:00|37288.8|37268.8|37302|37282|37302|37282|37281.7|37261.7|89
1700102700000|2023-11-16 02:45:00|37301.7|37281.7|37308.9|37288.9|37313.6|37293.6|37298.9|37278.9|52
1700103000000|2023-11-16 02:50:00|37308.6|37288.6|37288.3|37268.3|37308.9|37288.9|37288.3|37268.3|80
1700103300000|2023-11-16 02:55:00|37290.8|37270.8|37288.3|37268.3|37298.3|37278.3|37273.6|37253.6|109
1700103600000|2023-11-16 03:00:00|37286.1|37266.1|37308.6|37288.6|37308.6|37288.6|37278.3|37258.3|194
1700103900000|2023-11-16 03:05:00|37308.3|37288.3|37298.6|37278.6|37311.1|37291.1|37281.1|37261.1|82
1700104200000|2023-11-16 03:10:00|37298.9|37278.9|37311.1|37291.1|37318.9|37298.9|37296.4|37276.4|71
1700104500000|2023-11-16 03:15:00|37311.4|37291.4|37318.4|37298.4|37323.4|37303.4|37300.9|37280.9|78
1700104800000|2023-11-16 03:20:00|37318.7|37298.7|37308.4|37288.4|37323.4|37303.4|37303.4|37283.4|48
1700105100000|2023-11-16 03:25:00|37306.2|37286.2|37286.5|37266.5|37310.9|37290.9|37281.2|37261.2|79
1700105400000|2023-11-16 03:30:00|37285.9|37265.9|37306.5|37286.5|37306.5|37286.5|37285.6|37265.6|58
1700105700000|2023-11-16 03:35:00|37306.2|37286.2|37296.2|37276.2|37311.2|37291.2|37294|37274|43
1700106000000|2023-11-16 03:40:00|37296.8|37276.8|37305.9|37285.9|37305.9|37285.9|37296.2|37276.2|42
1700106300000|2023-11-16 03:45:00|37301.2|37281.2|37301.2|37281.2|37303.7|37283.7|37296.2|37276.2|41
1700106600000|2023-11-16 03:50:00|37303.4|37283.4|37306.3|37286.3|37306.3|37286.3|37296.3|37276.3|23
1700106900000|2023-11-16 03:55:00|37310.7|37290.7|37296.3|37276.3|37310.7|37290.7|37296.3|37276.3|26
1700107200000|2023-11-16 04:00:00|37293.8|37273.8|37286.3|37266.3|37296.3|37276.3|37281.6|37261.6|28
1700107500000|2023-11-16 04:05:00|37284.1|37264.1|37288.5|37268.5|37288.5|37268.5|37281.6|37261.6|20
1700107800000|2023-11-16 04:10:00|37290.7|37270.7|37289.1|37269.1|37290.7|37270.7|37286.3|37266.3|15
1700108100000|2023-11-16 04:15:00|37288.8|37268.8|37301.3|37281.3|37306.6|37286.6|37286.6|37266.6|25
1700108400000|2023-11-16 04:20:00|37299.1|37279.1|37306.9|37286.9|37306.9|37286.9|37299.1|37279.1|33
1700108700000|2023-11-16 04:25:00|37306.6|37286.6|37309.5|37289.5|37311.9|37291.9|37306.3|37286.3|21
1700109000000|2023-11-16 04:30:00|37309.2|37289.2|37307|37287|37309.2|37289.2|37302|37282|14
1700109300000|2023-11-16 04:35:00|37307.3|37287.3|37309.8|37289.8|37309.8|37289.8|37304.2|37284.2|35
1700109600000|2023-11-16 04:40:00|37312|37292|37312|37292|37312|37292|37307|37287|13
1700109900000|2023-11-16 04:45:00|37312.3|37292.3|37312|37292|37317|37297|37312|37292|22
1700110200000|2023-11-16 04:50:00|37314.8|37294.8|37314.8|37294.8|37317|37297|37312|37292|31
1700110500000|2023-11-16 04:55:00|37317|37297|37319.8|37299.8|37319.8|37299.8|37314.8|37294.8|59
1700110800000|2023-11-16 05:00:00|37317.3|37297.3|37314.8|37294.8|37319.8|37299.8|37312|37292|50
1700111100000|2023-11-16 05:05:00|37317|37297|37319.9|37299.9|37322.1|37302.1|37299.8|37279.8|47
1700111400000|2023-11-16 05:10:00|37322.1|37302.1|37332.1|37312.1|37337.1|37317.1|37319.9|37299.9|88
1700111700000|2023-11-16 05:15:00|37332.4|37312.4|37337.1|37317.1|37342.1|37322.1|37332.1|37312.1|69
1700112000000|2023-11-16 05:20:00|37339.6|37319.6|37342.1|37322.1|37342.1|37322.1|37332.1|37312.1|48
1700112300000|2023-11-16 05:25:00|37344.3|37324.3|37344.3|37324.3|37359.3|37339.3|37339.3|37319.3|125
1700112600000|2023-11-16 05:30:00|37344.6|37324.6|37344.6|37324.6|37357.1|37337.1|37329.6|37309.6|216
1700112900000|2023-11-16 05:35:00|37342.1|37322.1|37332.1|37312.1|37347.4|37327.4|37329.6|37309.6|81
1700113200000|2023-11-16 05:40:00|37329.9|37309.9|37350|37330|37352.2|37332.2|37327.1|37307.1|92
1700113500000|2023-11-16 05:45:00|37349.7|37329.7|37347.2|37327.2|37357.2|37337.2|37340|37320|45
1700113800000|2023-11-16 05:50:00|37347.5|37327.5|37352.2|37332.2|37357.2|37337.2|37344.4|37324.4|38
1700114100000|2023-11-16 05:55:00|37350|37330|37365|37345|37367.2|37347.2|37347.2|37327.2|69
1700114400000|2023-11-16 06:00:00|37365.3|37345.3|37387.2|37367.2|37392.2|37372.2|37362.8|37342.8|178
1700114700000|2023-11-16 06:05:00|37389.4|37369.4|37380|37360|37392.2|37372.2|37380|37360|126
1700115000000|2023-11-16 06:10:00|37377.8|37357.8|37370|37350|37377.8|37357.8|37362.2|37342.2|131
1700115300000|2023-11-16 06:15:00|37367.8|37347.8|37362.6|37342.6|37380|37360|37362.3|37342.3|127
1700115600000|2023-11-16 06:20:00|37362.3|37342.3|37392.9|37372.9|37397.9|37377.9|37362.3|37342.3|124
1700115900000|2023-11-16 06:25:00|37392.6|37372.6|37380.1|37360.1|37395.1|37375.1|37377.9|37357.9|89
1700116200000|2023-11-16 06:30:00|37380.4|37360.4|37380.7|37360.7|37387.9|37367.9|37367.3|37347.3|78
1700116500000|2023-11-16 06:35:00|37380.4|37360.4|37375.4|37355.4|37387.9|37367.9|37372.9|37352.9|86
1700116800000|2023-11-16 06:40:00|37375.1|37355.1|37407.9|37387.9|37407.9|37387.9|37370.7|37350.7|102
1700117100000|2023-11-16 06:45:00|37408.2|37388.2|37427.9|37407.9|37430.7|37410.7|37408.2|37388.2|159
1700117400000|2023-11-16 06:50:00|37428.2|37408.2|37438.2|37418.2|37440.7|37420.7|37425.7|37405.7|138
1700117700000|2023-11-16 06:55:00|37435.7|37415.7|37423.2|37403.2|37440.7|37420.7|37420.7|37400.7|142
1700118000000|2023-11-16 07:00:00|37421|37401|37445.8|37425.8|37453.3|37433.3|37416.3|37396.3|141
1700118300000|2023-11-16 07:05:00|37448.6|37428.6|37423.3|37403.3|37448.6|37428.6|37415.8|37395.8|91
1700118600000|2023-11-16 07:10:00|37423.6|37403.6|37433|37413|37433.3|37413.3|37413.6|37393.6|65
1700118900000|2023-11-16 07:15:00|37428.3|37408.3|37421.4|37401.4|37438|37418|37421.4|37401.4|103
1700119200000|2023-11-16 07:20:00|37421.1|37401.1|37423.6|37403.6|37433|37413|37420.8|37400.8|68
1700119500000|2023-11-16 07:25:00|37426.1|37406.1|37408.9|37388.9|37428.6|37408.6|37403.6|37383.6|118
1700119800000|2023-11-16 07:30:00|37413.6|37393.6|37413.6|37393.6|37423.9|37403.9|37410.8|37390.8|84
1700120100000|2023-11-16 07:35:00|37411.1|37391.1|37373.4|37353.4|37411.1|37391.1|37370.9|37350.9|173
1700120400000|2023-11-16 07:40:00|37373.7|37353.7|37445.6|37425.6|37453.1|37433.1|37373.7|37353.7|88
1700120700000|2023-11-16 07:45:00|37445.9|37425.9|37440.9|37420.9|37463.1|37443.1|37440.9|37420.9|107
1700121000000|2023-11-16 07:50:00|37438.7|37418.7|37431.2|37411.2|37460.9|37440.9|37431.2|37411.2|117
1700121300000|2023-11-16 07:55:00|37431.5|37411.5|37443.7|37423.7|37444|37424|37423.7|37403.7|75
1700121600000|2023-11-16 08:00:00|37428.7|37408.7|37405.6|37385.6|37458.1|37438.1|37363.4|37343.4|338
1700121900000|2023-11-16 08:05:00|37405.9|37385.9|37393.1|37373.1|37418.1|37398.1|37365.9|37345.9|148
1700122200000|2023-11-16 08:10:00|37392.6|37372.6|37388.2|37368.2|37398.1|37378.1|37347.9|37327.9|133
1700122500000|2023-11-16 08:15:00|37391|37371|37383.2|37363.2|37403.2|37383.2|37368.2|37348.2|87
1700122800000|2023-11-16 08:20:00|37388.2|37368.2|37398.2|37378.2|37401|37381|37356|37336|117
1700123100000|2023-11-16 08:25:00|37398.8|37378.8|37396|37376|37416|37396|37383.8|37363.8|97
1700123400000|2023-11-16 08:30:00|37398.2|37378.2|37411.6|37391.6|37434.1|37414.1|37391.6|37371.6|115
1700123700000|2023-11-16 08:35:00|37411.3|37391.3|37411.6|37391.6|37419.1|37399.1|37393.8|37373.8|142
1700124000000|2023-11-16 08:40:00|37411.3|37391.3|37386.6|37366.6|37426.3|37406.3|37386.6|37366.6|74
1700124300000|2023-11-16 08:45:00|37389.4|37369.4|37379.1|37359.1|37411.6|37391.6|37369.1|37349.1|163
1700124600000|2023-11-16 08:50:00|37376.9|37356.9|37401.6|37381.6|37416.6|37396.6|37369.1|37349.1|147
1700124900000|2023-11-16 08:55:00|37406.6|37386.6|37423.9|37403.9|37436.6|37416.6|37396.6|37376.6|205
1700125200000|2023-11-16 09:00:00|37426.7|37406.7|37424.2|37404.2|37490|37470|37409.5|37389.5|675
1700125500000|2023-11-16 09:05:00|37421.1|37401.1|37541.1|37521.1|37556.1|37536.1|37414.5|37394.5|460
1700125800000|2023-11-16 09:10:00|37538|37518|37550.5|37530.5|37560.5|37540.5|37530.5|37510.5|403
1700126100000|2023-11-16 09:15:00|37548.3|37528.3|37565.5|37545.5|37572.7|37552.7|37530.5|37510.5|343
1700126400000|2023-11-16 09:20:00|37567.8|37547.8|37684.2|37664.2|37708.6|37688.6|37562.8|37542.8|1076
1700126700000|2023-11-16 09:25:00|37684.5|37664.5|37718.9|37698.9|37731.2|37711.2|37684.5|37664.5|387
1700127000000|2023-11-16 09:30:00|37721.2|37701.2|37669|37649|37726.2|37706.2|37664|37644|300
1700127300000|2023-11-16 09:35:00|37666.2|37646.2|37646.8|37626.8|37676.8|37656.8|37644|37624|217
1700127600000|2023-11-16 09:40:00|37647.3|37627.3|37706.8|37686.8|37719.6|37699.6|37647.3|37627.3|285
1700127900000|2023-11-16 09:45:00|37709|37689|37701.8|37681.8|37712.1|37692.1|37681.8|37661.8|179
1700128200000|2023-11-16 09:50:00|37704.6|37684.6|37694|37674|37711.8|37691.8|37686.8|37666.8|179
1700128500000|2023-11-16 09:55:00|37696.5|37676.5|37691.8|37671.8|37709|37689|37684|37664|148
1700128800000|2023-11-16 10:00:00|37694.3|37674.3|37716.8|37696.8|37716.8|37696.8|37691.8|37671.8|204
1700129100000|2023-11-16 10:05:00|37716.5|37696.5|37721.8|37701.8|37739.3|37719.3|37711.8|37691.8|219
1700129400000|2023-11-16 10:10:00|37726.8|37706.8|37709.4|37689.4|37736.9|37716.9|37709.1|37689.1|171
1700129700000|2023-11-16 10:15:00|37709.6|37689.6|37709.1|37689.1|37721.6|37701.6|37706.9|37686.9|196
1700130000000|2023-11-16 10:20:00|37709.4|37689.4|37691.9|37671.9|37709.4|37689.4|37679.4|37659.4|215
1700130300000|2023-11-16 10:25:00|37694.1|37674.1|37696.9|37676.9|37699.7|37679.7|37684.1|37664.1|143
1700130600000|2023-11-16 10:30:00|37696.6|37676.6|37651.9|37631.9|37696.9|37676.9|37649.4|37629.4|225
1700130900000|2023-11-16 10:35:00|37651.6|37631.6|37606.3|37586.3|37654.1|37634.1|37599.7|37579.7|315
1700131200000|2023-11-16 10:40:00|37606.6|37586.6|37626.6|37606.6|37632.2|37612.2|37601.6|37581.6|179
1700131500000|2023-11-16 10:45:00|37626.9|37606.9|37629.2|37609.2|37644.2|37624.2|37626.9|37606.9|136
1700131800000|2023-11-16 10:50:00|37631.7|37611.7|37634.2|37614.2|37644.5|37624.5|37629.2|37609.2|121
1700132100000|2023-11-16 10:55:00|37632|37612|37627|37607|37634.2|37614.2|37619.2|37599.2|157
1700132400000|2023-11-16 11:00:00|37622.3|37602.3|37654.8|37634.8|37667.3|37647.3|37620.1|37600.1|223
1700132700000|2023-11-16 11:05:00|37657.3|37637.3|37657.9|37637.9|37667.9|37647.9|37647.6|37627.6|156
1700133000000|2023-11-16 11:10:00|37658.2|37638.2|37659.8|37639.8|37667.3|37647.3|37644.8|37624.8|90
1700133300000|2023-11-16 11:15:00|37657.6|37637.6|37657.6|37637.6|37665.4|37645.4|37654.5|37634.5|100
1700133600000|2023-11-16 11:20:00|37660.1|37640.1|37662.6|37642.6|37667.6|37647.6|37657.6|37637.6|119
1700133900000|2023-11-16 11:25:00|37662|37642|37667.1|37647.1|37674.8|37654.8|37659.8|37639.8|363
1700134200000|2023-11-16 11:30:00|37664.8|37644.8|37654.3|37634.3|37667.6|37647.6|37654.3|37634.3|114
1700134500000|2023-11-16 11:35:00|37652.4|37632.4|37627.4|37607.4|37652.4|37632.4|37625.2|37605.2|150
1700134800000|2023-11-16 11:40:00|37627.1|37607.1|37592.7|37572.7|37632.1|37612.1|37592.7|37572.7|184
1700135100000|2023-11-16 11:45:00|37592.4|37572.4|37607.4|37587.4|37619.6|37599.6|37589.9|37569.9|236
1700135400000|2023-11-16 11:50:00|37607.7|37587.7|37594.9|37574.9|37609.9|37589.9|37589.6|37569.6|204
1700135700000|2023-11-16 11:55:00|37594.6|37574.6|37536.9|37516.9|37594.9|37574.9|37536.9|37516.9|319
1700136000000|2023-11-16 12:00:00|37536.6|37516.6|37546.9|37526.9|37553.8|37533.8|37531.6|37511.6|176
1700136300000|2023-11-16 12:05:00|37546.6|37526.6|37481|37461|37549.4|37529.4|37473.8|37453.8|468
1700136600000|2023-11-16 12:10:00|37483.2|37463.2|37460.5|37440.5|37486.3|37466.3|37455.4|37435.4|362
1700136900000|2023-11-16 12:15:00|37460.2|37440.2|37421.5|37401.5|37478|37458|37417.1|37397.1|576
1700137200000|2023-11-16 12:20:00|37423.7|37403.7|37408.8|37388.8|37428.7|37408.7|37378.7|37358.7|807
1700137500000|2023-11-16 12:25:00|37406|37386|37431.8|37411.8|37434.3|37414.3|37406|37386|374
1700137800000|2023-11-16 12:30:00|37434.3|37414.3|37440.2|37420.2|37459.9|37439.9|37430.5|37410.5|401
1700138100000|2023-11-16 12:35:00|37440.5|37420.5|37433.3|37413.3|37465.5|37445.5|37433|37413|362
1700138400000|2023-11-16 12:40:00|37433|37413|37438.9|37418.9|37438.9|37418.9|37415.8|37395.8|270
1700138700000|2023-11-16 12:45:00|37438.6|37418.6|37468.9|37448.9|37471.7|37451.7|37436.1|37416.1|276
1700139000000|2023-11-16 12:50:00|37469.2|37449.2|37484.5|37464.5|37489.5|37469.5|37468.9|37448.9|482
1700139300000|2023-11-16 12:55:00|37482.3|37462.3|37489.8|37469.8|37499.8|37479.8|37482|37462|303
1700139600000|2023-11-16 13:00:00|37489.5|37469.5|37497.9|37477.9|37505.4|37485.4|37462.3|37442.3|470
1700139900000|2023-11-16 13:05:00|37502.9|37482.9|37520.6|37500.6|37522.8|37502.8|37490.1|37470.1|517
1700140200000|2023-11-16 13:10:00|37522.8|37502.8|37517.6|37497.6|37551|37531|37517.6|37497.6|799
1700140500000|2023-11-16 13:15:00|37517.3|37497.3|37510.4|37490.4|37517.9|37497.9|37495.1|37475.1|273
1700140800000|2023-11-16 13:20:00|37510.1|37490.1|37535.7|37515.7|37540.7|37520.7|37507.9|37487.9|330
1700141100000|2023-11-16 13:25:00|37537.9|37517.9|37556|37536|37558.2|37538.2|37528.5|37508.5|390
1700141400000|2023-11-16 13:30:00|37558.2|37538.2|37604.1|37584.1|37609.1|37589.1|37555.7|37535.7|1108
1700141700000|2023-11-16 13:35:00|37606.3|37586.3|37604.1|37584.1|37619.1|37599.1|37581.3|37561.3|705
1700142000000|2023-11-16 13:40:00|37609.1|37589.1|37606.4|37586.4|37619.1|37599.1|37588.6|37568.6|462
1700142300000|2023-11-16 13:45:00|37609.1|37589.1|37624.1|37604.1|37634.1|37614.1|37609.1|37589.1|682
1700142600000|2023-11-16 13:50:00|37624.2|37604.2|37634.2|37614.2|37644.2|37624.2|37619.2|37599.2|472
1700142900000|2023-11-16 13:55:00|37638.9|37618.9|37637|37617|37639.2|37619.2|37608.3|37588.3|515
1700143200000|2023-11-16 14:00:00|37636.7|37616.7|37619.2|37599.2|37641.4|37621.4|37614.2|37594.2|481
1700143500000|2023-11-16 14:05:00|37621.4|37601.4|37614.2|37594.2|37631.4|37611.4|37604.2|37584.2|610
1700143800000|2023-11-16 14:10:00|37613.9|37593.9|37586.1|37566.1|37623.6|37603.6|37583.9|37563.9|384
1700144100000|2023-11-16 14:15:00|37588.6|37568.6|37517.5|37497.5|37603.6|37583.6|37515.3|37495.3|592
1700144400000|2023-11-16 14:20:00|37517.8|37497.8|37483.7|37463.7|37527.5|37507.5|37483.1|37463.1|511
1700144700000|2023-11-16 14:25:00|37483.1|37463.1|37487|37467|37499.8|37479.8|37472|37452|780
1700145000000|2023-11-16 14:30:00|37484.8|37464.8|37542.6|37522.6|37544.8|37524.8|37477.3|37457.3|630
1700145300000|2023-11-16 14:35:00|37539.8|37519.8|37512.3|37492.3|37542.6|37522.6|37482|37462|598
1700145600000|2023-11-16 14:40:00|37509.8|37489.8|37512.9|37492.9|37557.6|37537.6|37475.4|37455.4|640
1700145900000|2023-11-16 14:45:00|37517.6|37497.6|37479.8|37459.8|37532.6|37512.6|37474.8|37454.8|594
1700146200000|2023-11-16 14:50:00|37482|37462|37456.8|37436.8|37487.3|37467.3|37437|37417|680
1700146500000|2023-11-16 14:55:00|37456.5|37436.5|37391.2|37371.2|37461.5|37441.5|37391.2|37371.2|899
1700146800000|2023-11-16 15:00:00|37390.9|37370.9|37363.1|37343.1|37390.9|37370.9|37330.9|37310.9|1018
1700147100000|2023-11-16 15:05:00|37362.6|37342.6|37383.2|37363.2|37425.4|37405.4|37348.1|37328.1|876
1700147400000|2023-11-16 15:10:00|37380.4|37360.4|37328.2|37308.2|37382.9|37362.9|37261.7|37241.7|2241
1700147700000|2023-11-16 15:15:00|37326|37306|37337|37317|37373.2|37353.2|37318.2|37298.2|446
1700148000000|2023-11-16 15:20:00|37334.8|37314.8|37378.2|37358.2|37378.2|37358.2|37332.6|37312.6|406
1700148300000|2023-11-16 15:25:00|37377.6|37357.6|37345.4|37325.4|37390.4|37370.4|37332.6|37312.6|458
1700148600000|2023-11-16 15:30:00|37345.7|37325.7|37294.9|37274.9|37363.2|37343.2|37294.9|37274.9|463
1700148900000|2023-11-16 15:35:00|37292.4|37272.4|37294.9|37274.9|37315.4|37295.4|37284.9|37264.9|681
1700149200000|2023-11-16 15:40:00|37292.7|37272.7|37260.5|37240.5|37292.7|37272.7|37247.4|37227.4|644
1700149500000|2023-11-16 15:45:00|37262.7|37242.7|37282.7|37262.7|37300.8|37280.8|37255.2|37235.2|492
1700149800000|2023-11-16 15:50:00|37280.5|37260.5|37250.2|37230.2|37290.2|37270.2|37245.8|37225.8|237
1700150100000|2023-11-16 15:55:00|37248|37228|37279.9|37259.9|37290.5|37270.5|37248|37228|302
1700150400000|2023-11-16 16:00:00|37282.7|37262.7|37295.8|37275.8|37296.7|37276.7|37260.2|37240.2|470
1700150700000|2023-11-16 16:05:00|37295.5|37275.5|37304.5|37284.5|37316.4|37296.4|37271.1|37251.1|1007
1700151000000|2023-11-16 16:10:00|37306.1|37286.1|37288.9|37268.9|37308.9|37288.9|37246.1|37226.1|586
1700151300000|2023-11-16 16:15:00|37286.7|37266.7|37236.7|37216.7|37291.1|37271.1|37233.9|37213.9|377
1700151600000|2023-11-16 16:20:00|37236.1|37216.1|37183.1|37163.1|37241.7|37221.7|37181.1|37161.1|421
1700151900000|2023-11-16 16:25:00|37182.8|37162.8|37231.7|37211.7|37236.7|37216.7|37176.1|37156.1|558
1700152200000|2023-11-16 16:30:00|37228.9|37208.9|37267|37247|37276.7|37256.7|37213.4|37193.4|472
1700152500000|2023-11-16 16:35:00|37266.7|37246.7|37272.3|37252.3|37277.3|37257.3|37256.7|37236.7|253
1700152800000|2023-11-16 16:40:00|37271.8|37251.8|37194|37174|37279.5|37259.5|37189.3|37169.3|622
1700153100000|2023-11-16 16:45:00|37196.2|37176.2|37229.3|37209.3|37239.3|37219.3|37191.8|37171.8|449
1700153400000|2023-11-16 16:50:00|37229|37209|37199|37179|37231.8|37211.8|37184.6|37164.6|261
1700153700000|2023-11-16 16:55:00|37196.8|37176.8|37226.2|37206.2|37233.7|37213.7|37196.2|37176.2|244
1700154000000|2023-11-16 17:00:00|37224|37204|37262.4|37242.4|37262.4|37242.4|37209.6|37189.6|502
1700154300000|2023-11-16 17:05:00|37263|37243|37272.4|37252.4|37294.6|37274.6|37257.4|37237.4|420
1700154600000|2023-11-16 17:10:00|37277.4|37257.4|37278|37258|37287.7|37267.7|37265.2|37245.2|268
1700154900000|2023-11-16 17:15:00|37277.7|37257.7|37293|37273|37308|37288|37258|37238|370
1700155200000|2023-11-16 17:20:00|37290.8|37270.8|37291.1|37271.1|37313.6|37293.6|37285.2|37265.2|409
1700155500000|2023-11-16 17:25:00|37293.3|37273.3|37313.6|37293.6|37328.3|37308.3|37290.8|37270.8|252
1700155800000|2023-11-16 17:30:00|37313.3|37293.3|37320.8|37300.8|37325.8|37305.8|37308.3|37288.3|210
1700156100000|2023-11-16 17:35:00|37318.6|37298.6|37313.6|37293.6|37320.8|37300.8|37293.6|37273.6|247
1700156400000|2023-11-16 17:40:00|37314.2|37294.2|37335.8|37315.8|37348.6|37328.6|37314.2|37294.2|420
1700156700000|2023-11-16 17:45:00|37338.1|37318.1|37339.2|37319.2|37341.4|37321.4|37320.8|37300.8|297
1700157000000|2023-11-16 17:50:00|37336.4|37316.4|37339.2|37319.2|37344.2|37324.2|37328.9|37308.9|341
1700157300000|2023-11-16 17:55:00|37338.6|37318.6|37342.5|37322.5|37349.8|37329.8|37323.4|37303.4|1143
1700157600000|2023-11-16 18:00:00|37342.3|37322.3|37351.5|37331.5|37369|37349|37333.1|37313.1|420
1700157900000|2023-11-16 18:05:00|37349.2|37329.2|37323.7|37303.7|37353.7|37333.7|37323.7|37303.7|281
1700158200000|2023-11-16 18:10:00|37325.9|37305.9|37285.4|37265.4|37328.7|37308.7|37285.4|37265.4|378
1700158500000|2023-11-16 18:15:00|37285.9|37265.9|37293.7|37273.7|37310.9|37290.9|37285.9|37265.9|195
1700158800000|2023-11-16 18:20:00|37293.4|37273.4|37285.9|37265.9|37293.4|37273.4|37283.7|37263.7|52
1700159100000|2023-11-16 18:25:00|37288.2|37268.2|37303.2|37283.2|37311.5|37291.5|37285.9|37265.9|86
1700159400000|2023-11-16 18:30:00|37303.7|37283.7|37298.5|37278.5|37308.7|37288.7|37296|37276|63
1700159700000|2023-11-16 18:35:00|37298.8|37278.8|37313.5|37293.5|37323.8|37303.8|37298.8|37278.8|69
1700160000000|2023-11-16 18:40:00|37311|37291|37306|37286|37313.5|37293.5|37305.7|37285.7|49
1700160300000|2023-11-16 18:45:00|37308.5|37288.5|37286|37266|37308.5|37288.5|37283.2|37263.2|63
1700160600000|2023-11-16 18:50:00|37286.3|37266.3|37302.7|37282.7|37305.5|37285.5|37286.3|37266.3|280
1700160900000|2023-11-16 18:55:00|37303.2|37283.2|37307.4|37287.4|37322.7|37302.7|37302.7|37282.7|177
1700161200000|2023-11-16 19:00:00|37305.2|37285.2|37303|37283|37307.7|37287.7|37297.7|37277.7|50
1700161500000|2023-11-16 19:05:00|37302.7|37282.7|37302.7|37282.7|37309.9|37289.9|37302.7|37282.7|24
1700161800000|2023-11-16 19:10:00|37304.9|37284.9|37297.2|37277.2|37307.4|37287.4|37294.7|37274.7|49
1700162100000|2023-11-16 19:15:00|37297.5|37277.5|37302.2|37282.2|37302.2|37282.2|37290|37270|64
1700162400000|2023-11-16 19:20:00|37301.9|37281.9|37297.2|37277.2|37302.5|37282.5|37297.2|37277.2|23
1700162700000|2023-11-16 19:25:00|37296.9|37276.9|37287.5|37267.5|37296.9|37276.9|37285|37265|56
1700163000000|2023-11-16 19:30:00|37287.2|37267.2|37290|37270|37292.2|37272.2|37285|37265|57
1700163300000|2023-11-16 19:35:00|37292.2|37272.2|37290.3|37270.3|37297.8|37277.8|37287.8|37267.8|149
1700163600000|2023-11-16 19:40:00|37292.8|37272.8|37295|37275|37295|37275|37287.8|37267.8|36
1700163900000|2023-11-16 19:45:00|37292.8|37272.8|37285.3|37265.3|37295|37275|37285.3|37265.3|44
1700164200000|2023-11-16 19:50:00|37283.1|37263.1|37275.1|37255.1|37283.1|37263.1|37275.1|37255.1|45
1700164500000|2023-11-16 19:55:00|37272.8|37252.8|37284.8|37264.8|37285.1|37265.1|37270.1|37250.1|63
1700164800000|2023-11-16 20:00:00|37287.3|37267.3|37287.9|37267.9|37290.1|37270.1|37282.9|37262.9|14
1700165100000|2023-11-16 20:05:00|37287.6|37267.6|37285.1|37265.1|37287.6|37267.6|37280.1|37260.1|10
1700165400000|2023-11-16 20:10:00|37285.4|37265.4|37280.1|37260.1|37287.6|37267.6|37280.1|37260.1|29
1700165700000|2023-11-16 20:15:00|37279.8|37259.8|37275.1|37255.1|37280.1|37260.1|37272.9|37252.9|23
1700166000000|2023-11-16 20:20:00|37277.9|37257.9|37270.4|37250.4|37277.9|37257.9|37267.9|37247.9|54
1700166300000|2023-11-16 20:25:00|37267.9|37247.9|37258.5|37238.5|37270.4|37250.4|37253.5|37233.5|112
1700166600000|2023-11-16 20:30:00|37258.2|37238.2|37263.2|37243.2|37263.5|37243.5|37258.2|37238.2|29
1700166900000|2023-11-16 20:35:00|37263.5|37243.5|37271|37251|37273|37253|37263.5|37243.5|19
1700167200000|2023-11-16 20:40:00|37270.7|37250.7|37270.5|37250.5|37273|37253|37265.5|37245.5|19
1700167500000|2023-11-16 20:45:00|37272.7|37252.7|37263.6|37243.6|37275.8|37255.8|37263.3|37243.3|54
1700167800000|2023-11-16 20:50:00|37263.3|37243.3|37268|37248|37270.8|37250.8|37263.3|37243.3|19
1700168100000|2023-11-16 20:55:00|37265.8|37245.8|37270.8|37250.8|37271.1|37251.1|37265.8|37245.8|52
1700168400000|2023-11-16 21:00:00|37273|37253|37263.6|37243.6|37273|37253|37263.6|37243.6|46
1700168700000|2023-11-16 21:05:00|37265.8|37245.8|37270.3|37250.3|37270.3|37250.3|37263.6|37243.6|27
1700169000000|2023-11-16 21:10:00|37268.1|37248.1|37263.3|37243.3|37270.3|37250.3|37263.3|37243.3|35
1700169300000|2023-11-16 21:15:00|37263.6|37243.6|37263.1|37243.1|37265.8|37245.8|37260.8|37240.8|18
1700169600000|2023-11-16 21:20:00|37263.6|37243.6|37268.1|37248.1|37268.1|37248.1|37263.6|37243.6|14
1700169900000|2023-11-16 21:25:00|37268.4|37248.4|37268.4|37248.4|37268.7|37248.7|37268.4|37248.4|16
1700170200000|2023-11-16 21:30:00|37266.2|37246.2|37265.9|37245.9|37268.1|37248.1|37263.7|37243.7|32
1700170500000|2023-11-16 21:35:00|37263.7|37243.7|37265.9|37245.9|37265.9|37245.9|37263.1|37243.1|16
1700170800000|2023-11-16 21:40:00|37268.1|37248.1|37270.9|37250.9|37270.9|37250.9|37265.9|37245.9|22
1700171100000|2023-11-16 21:45:00|37268.1|37248.1|37270.9|37250.9|37273.2|37253.2|37268.1|37248.1|19
1700171400000|2023-11-16 21:50:00|37273.2|37253.2|37273.7|37253.7|37273.7|37253.7|37270.9|37250.9|30
1700171700000|2023-11-16 21:55:00|37276|37256|37276|37256|37278.5|37258.5|37273.7|37253.7|42
1700175600000|2023-11-16 23:00:00|37274.2|37254.2|37266.7|37246.7|37276.7|37256.7|37266.4|37246.4|71
1700175900000|2023-11-16 23:05:00|37266.4|37246.4|37264.2|37244.2|37266.7|37246.7|37264.2|37244.2|6
1700176200000|2023-11-16 23:10:00|37266.7|37246.7|37261.7|37241.7|37266.7|37246.7|37261.4|37241.4|5
1700176500000|2023-11-16 23:15:00|37261.4|37241.4|37261.7|37241.7|37261.7|37241.7|37261.4|37241.4|1
1700176800000|2023-11-16 23:20:00|37261.5|37241.5|37269.2|37249.2|37271.5|37251.5|37259.2|37239.2|36
1700177100000|2023-11-16 23:25:00|37271.5|37251.5|37268.7|37248.7|37271.5|37251.5|37268.7|37248.7|9
1700177400000|2023-11-16 23:30:00|37266.2|37246.2|37266.2|37246.2|37271.2|37251.2|37266.2|37246.2|22
1700177700000|2023-11-16 23:35:00|37265.9|37245.9|37266|37246|37266.2|37246.2|37265.7|37245.7|15
1700178000000|2023-11-16 23:40:00|37266.2|37246.2|37265.7|37245.7|37266.2|37246.2|37265.7|37245.7|10
1700178300000|2023-11-16 23:45:00|37263.5|37243.5|37263.5|37243.5|37263.8|37243.8|37261.3|37241.3|9
1700178600000|2023-11-16 23:50:00|37259|37239|37259|37239|37261.3|37241.3|37258.5|37238.5|12
1700178900000|2023-11-16 23:55:00|37256.8|37236.8|37261.3|37241.3|37261.3|37241.3|37256.3|37236.3|24
1700179200000|2023-11-17 00:00:00|||||||||14
1700179500000|2023-11-17 00:05:00|37264.1|37244.1|37264.1|37244.1|37266.3|37246.3|37264.1|37244.1|14
1700179800000|2023-11-17 00:10:00|37261.9|37241.9|37271.3|37251.3|37271.9|37251.9|37261.9|37241.9|25
1700180100000|2023-11-17 00:15:00|37268.8|37248.8|37258.6|37238.6|37268.8|37248.8|37258.3|37238.3|16
1700180400000|2023-11-17 00:20:00|37258.3|37238.3|37258.6|37238.6|37261.4|37241.4|37256.1|37236.1|11
1700180700000|2023-11-17 00:25:00|37258.9|37238.9|37266.4|37246.4|37266.4|37246.4|37258.9|37238.9|10
1700181000000|2023-11-17 00:30:00|37264.1|37244.1|37271.4|37251.4|37281.1|37261.1|37259.1|37239.1|48
1700181300000|2023-11-17 00:35:00|37273.6|37253.6|37266.4|37246.4|37276.4|37256.4|37266.4|37246.4|31
1700181600000|2023-11-17 00:40:00|37265.8|37245.8|37266.4|37246.4|37271.4|37251.4|37263.6|37243.6|23
1700181900000|2023-11-17 00:45:00|37268.6|37248.6|37261.4|37241.4|37268.6|37248.6|37259.2|37239.2|37
1700182200000|2023-11-17 00:50:00|37259.2|37239.2|37266.4|37246.4|37271.4|37251.4|37256.4|37236.4|32
1700182500000|2023-11-17 00:55:00|37269.2|37249.2|37266.4|37246.4|37271.4|37251.4|37261.4|37241.4|57
1700182800000|2023-11-17 01:00:00|37266.7|37246.7|37288.7|37268.7|37293.7|37273.7|37260.9|37240.9|469
1700183100000|2023-11-17 01:05:00|37289|37269|37260.7|37240.7|37289|37269|37251.2|37231.2|217
1700183400000|2023-11-17 01:10:00|37260.4|37240.4|37235.9|37215.9|37265.9|37245.9|37230.9|37210.9|159
1700183700000|2023-11-17 01:15:00|37235.7|37215.7|37261|37241|37283.2|37263.2|37233.2|37213.2|171
1700184000000|2023-11-17 01:20:00|37263.2|37243.2|37278.5|37258.5|37288.2|37268.2|37251|37231|77
1700184300000|2023-11-17 01:25:00|37278.7|37258.7|37245.7|37225.7|37281|37261|37238.2|37218.2|88
1700184600000|2023-11-17 01:30:00|37245.4|37225.4|37258.8|37238.8|37271|37251|37226|37206|173
1700184900000|2023-11-17 01:35:00|37261|37241|37278.2|37258.2|37286|37266|37251|37231|106
1700185200000|2023-11-17 01:40:00|37276|37256|37263.3|37243.3|37291|37271|37261|37241|107
1700185500000|2023-11-17 01:45:00|37266|37246|37236|37216|37278.3|37258.3|37231|37211|121
1700185800000|2023-11-17 01:50:00|37238.3|37218.3|37233.6|37213.6|37251|37231|37228.3|37208.3|149
1700186100000|2023-11-17 01:55:00|37233.3|37213.3|37210.5|37190.5|37238.6|37218.6|37202.7|37182.7|114
1700186400000|2023-11-17 02:00:00|37207.7|37187.7|37257.8|37237.8|37260.5|37240.5|37203|37183|107
1700186700000|2023-11-17 02:05:00|37258.3|37238.3|37240.3|37220.3|37277.8|37257.8|37227.8|37207.8|109
1700187000000|2023-11-17 02:10:00|37237.8|37217.8|37235.3|37215.3|37245|37225|37212.8|37192.8|174
1700187300000|2023-11-17 02:15:00|37237.2|37217.2|37230|37210|37237.2|37217.2|37220|37200|60
1700187600000|2023-11-17 02:20:00|37229.8|37209.8|37230.3|37210.3|37235.3|37215.3|37225.3|37205.3|66
1700187900000|2023-11-17 02:25:00|37230|37210|37235.1|37215.1|37235.3|37215.3|37217.8|37197.8|62
1700188200000|2023-11-17 02:30:00|37235.1|37215.1|37230.6|37210.6|37250.1|37230.1|37220.1|37200.1|131
1700188500000|2023-11-17 02:35:00|37230.3|37210.3|37267.9|37247.9|37270.4|37250.4|37227.8|37207.8|139
1700188800000|2023-11-17 02:40:00|37265.6|37245.6|37255.1|37235.1|37265.6|37245.6|37245.1|37225.1|132
1700189100000|2023-11-17 02:45:00|37255.4|37235.4|37270.4|37250.4|37279.8|37259.8|37255.1|37235.1|188
1700189400000|2023-11-17 02:50:00|37267.9|37247.9|37308.4|37288.4|37308.4|37288.4|37267.9|37247.9|243
1700189700000|2023-11-17 02:55:00|37306.2|37286.2|37303.5|37283.5|37308.5|37288.5|37298.4|37278.4|63
1700190000000|2023-11-17 03:00:00|37303.7|37283.7|37331|37311|37333.5|37313.5|37301.2|37281.2|164
1700190300000|2023-11-17 03:05:00|37328.7|37308.7|37296.3|37276.3|37330.7|37310.7|37294|37274|85
1700190600000|2023-11-17 03:10:00|37296|37276|37321|37301|37321|37301|37293.5|37273.5|97
1700190900000|2023-11-17 03:15:00|37320.7|37300.7|37318|37298|37330.7|37310.7|37313.5|37293.5|91
1700191200000|2023-11-17 03:20:00|37318.2|37298.2|37320.8|37300.8|37325.7|37305.7|37308|37288|171
1700191500000|2023-11-17 03:25:00|37318|37298|37343|37323|37345.5|37325.5|37318|37298|113
1700191800000|2023-11-17 03:30:00|37340.5|37320.5|37323|37303|37343|37323|37323|37303|77
1700192100000|2023-11-17 03:35:00|37320.8|37300.8|37333|37313|37333|37313|37318|37298|62
1700192400000|2023-11-17 03:40:00|37330.8|37310.8|37325.8|37305.8|37330.8|37310.8|37318.3|37298.3|55
1700192700000|2023-11-17 03:45:00|37326.1|37306.1|37305.8|37285.8|37330.5|37310.5|37305.8|37285.8|34
1700193000000|2023-11-17 03:50:00|37303.1|37283.1|37300.8|37280.8|37305.8|37285.8|37300.8|37280.8|29
1700193300000|2023-11-17 03:55:00|37300.6|37280.6|37300.9|37280.9|37300.9|37280.9|37291.4|37271.4|23
1700193600000|2023-11-17 04:00:00|37301.4|37281.4|37320.9|37300.9|37321.1|37301.1|37301.4|37281.4|24
1700193900000|2023-11-17 04:05:00|37318.6|37298.6|37320.6|37300.6|37326.4|37306.4|37318.6|37298.6|47
1700194200000|2023-11-17 04:10:00|37318.7|37298.7|37305.9|37285.9|37320.9|37300.9|37305.6|37285.6|8
1700194500000|2023-11-17 04:15:00|37302.6|37282.6|37286.4|37266.4|37302.6|37282.6|37286.4|37266.4|79
1700194800000|2023-11-17 04:20:00|37286.2|37266.2|37283.7|37263.7|37288.7|37268.7|37276.5|37256.5|88
1700195100000|2023-11-17 04:25:00|37286.5|37266.5|37295.9|37275.9|37298.7|37278.7|37286.5|37266.5|25
1700195400000|2023-11-17 04:30:00|37296.2|37276.2|37300.9|37280.9|37301.2|37281.2|37293.7|37273.7|12
1700195700000|2023-11-17 04:35:00|37301|37281|37303.7|37283.7|37306|37286|37300.7|37280.7|8
1700196000000|2023-11-17 04:40:00|37301.5|37281.5|37301.2|37281.2|37301.5|37281.5|37296.5|37276.5|26
1700196300000|2023-11-17 04:45:00|37301|37281|37296.5|37276.5|37301|37281|37293.5|37273.5|7
1700196600000|2023-11-17 04:50:00|37298.8|37278.8|37301.5|37281.5|37304|37284|37298.8|37278.8|14
1700196900000|2023-11-17 04:55:00|37306|37286|37301.6|37281.6|37306.6|37286.6|37301.5|37281.5|12
1700197200000|2023-11-17 05:00:00|37304.1|37284.1|37288.8|37268.8|37304.1|37284.1|37288.8|37268.8|50
1700197500000|2023-11-17 05:05:00|37288.5|37268.5|37293.8|37273.8|37298.5|37278.5|37283.8|37263.8|43
1700197800000|2023-11-17 05:10:00|37291|37271|37286.1|37266.1|37291.1|37271.1|37286.1|37266.1|19
1700198100000|2023-11-17 05:15:00|37288.6|37268.6|37298.3|37278.3|37298.3|37278.3|37288.6|37268.6|22
1700198400000|2023-11-17 05:20:00|37296.1|37276.1|37288.3|37268.3|37306.1|37286.1|37288.3|37268.3|54
1700198700000|2023-11-17 05:25:00|37288.9|37268.9|37301.1|37281.1|37301.1|37281.1|37288.9|37268.9|49
1700199000000|2023-11-17 05:30:00|37306.1|37286.1|37305.8|37285.8|37331.1|37311.1|37298.6|37278.6|192
1700199300000|2023-11-17 05:35:00|37303.6|37283.6|37308.4|37288.4|37323.4|37303.4|37288.3|37268.3|90
1700199600000|2023-11-17 05:40:00|37308.6|37288.6|37305.9|37285.9|37338.4|37318.4|37305.6|37285.6|78
1700199900000|2023-11-17 05:45:00|37306.1|37286.1|37348.7|37328.7|37348.7|37328.7|37305.9|37285.9|93
1700200200000|2023-11-17 05:50:00|37350.9|37330.9|37364.5|37344.5|37368.9|37348.9|37346.2|37326.2|120
1700200500000|2023-11-17 05:55:00|37364.2|37344.2|37355|37335|37369.2|37349.2|37341.7|37321.7|112
1700200800000|2023-11-17 06:00:00|37352.5|37332.5|37362.3|37342.3|37375|37355|37349.8|37329.8|139
1700201100000|2023-11-17 06:05:00|37359.8|37339.8|37360.3|37340.3|37372.8|37352.8|37352.3|37332.3|110
1700201400000|2023-11-17 06:10:00|37360|37340|37365.6|37345.6|37368.1|37348.1|37350.6|37330.6|128
1700201700000|2023-11-17 06:15:00|37363.1|37343.1|37335.6|37315.6|37377.8|37357.8|37335.6|37315.6|227
1700202000000|2023-11-17 06:20:00|37333.4|37313.4|37343.1|37323.1|37353.4|37333.4|37333.4|37313.4|109
1700202300000|2023-11-17 06:25:00|37342.9|37322.9|37355.6|37335.6|37358.1|37338.1|37335.6|37315.6|42
1700202600000|2023-11-17 06:30:00|37358.4|37338.4|37375.6|37355.6|37383.4|37363.4|37358.4|37338.4|115
1700202900000|2023-11-17 06:35:00|37375.9|37355.9|37375.1|37355.1|37380.1|37360.1|37365.1|37345.1|66
1700203200000|2023-11-17 06:40:00|37372.9|37352.9|37360.4|37340.4|37375.4|37355.4|37357.9|37337.9|99
1700203500000|2023-11-17 06:45:00|37360.7|37340.7|37370.7|37350.7|37383.2|37363.2|37350.1|37330.1|220
1700203800000|2023-11-17 06:50:00|37371|37351|37358.7|37338.7|37371|37351|37336.2|37316.2|183
1700204100000|2023-11-17 06:55:00|37356.2|37336.2|37353.5|37333.5|37366.5|37346.5|37351.2|37331.2|70
1700204400000|2023-11-17 07:00:00|37351|37331|37278|37258|37351|37331|37278|37258|173
1700204700000|2023-11-17 07:05:00|37280.5|37260.5|37245.5|37225.5|37283|37263|37243|37223|119
1700205000000|2023-11-17 07:10:00|37243.2|37223.2|37228|37208|37248|37228|37223|37203|154
1700205300000|2023-11-17 07:15:00|37225.5|37205.5|37213|37193|37233|37213|37213|37193|106
1700205600000|2023-11-17 07:20:00|37218|37198|37223|37203|37225.2|37205.2|37207.7|37187.7|111
1700205900000|2023-11-17 07:25:00|37225.8|37205.8|37243|37223|37248|37228|37225.8|37205.8|64
1700206200000|2023-11-17 07:30:00|37248|37228|37268|37248|37268.3|37248.3|37237.5|37217.5|187
1700206500000|2023-11-17 07:35:00|37265.3|37245.3|37297.8|37277.8|37318.1|37298.1|37263|37243|170
1700206800000|2023-11-17 07:40:00|37295.3|37275.3|37263.1|37243.1|37297.8|37277.8|37255.8|37235.8|95
1700207100000|2023-11-17 07:45:00|37267.8|37247.8|37262.8|37242.8|37273.1|37253.1|37258.1|37238.1|47
1700207400000|2023-11-17 07:50:00|37263.1|37243.1|37250.9|37230.9|37270.8|37250.8|37240.3|37220.3|79
1700207700000|2023-11-17 07:55:00|37248.6|37228.6|37263.1|37243.1|37268.1|37248.1|37247.8|37227.8|68
1700208000000|2023-11-17 08:00:00|37265.3|37245.3|37250.9|37230.9|37270.6|37250.6|37210.9|37190.9|347
1700208300000|2023-11-17 08:05:00|37248.7|37228.7|37226.4|37206.4|37263.7|37243.7|37195.9|37175.9|186
1700208600000|2023-11-17 08:10:00|37228.7|37208.7|37221.4|37201.4|37236.4|37216.4|37188.7|37168.7|230
1700208900000|2023-11-17 08:15:00|37223.7|37203.7|37233.4|37213.4|37253.4|37233.4|37181.4|37161.4|134
1700209200000|2023-11-17 08:20:00|37233.7|37213.7|37196.5|37176.5|37249|37229|37196.5|37176.5|107
1700209500000|2023-11-17 08:25:00|37195.9|37175.9|37199.2|37179.2|37226.5|37206.5|37188.7|37168.7|123
1700209800000|2023-11-17 08:30:00|37194.2|37174.2|37223.7|37203.7|37239.3|37219.3|37181.7|37161.7|202
1700210100000|2023-11-17 08:35:00|37226.5|37206.5|37236.2|37216.2|37238.7|37218.7|37209|37189|97
1700210400000|2023-11-17 08:40:00|37236|37216|37186.5|37166.5|37236.5|37216.5|37186.3|37166.3|94
1700210700000|2023-11-17 08:45:00|37188.8|37168.8|37183.5|37163.5|37193.5|37173.5|37113.8|37093.8|391
1700211000000|2023-11-17 08:50:00|37183.2|37163.2|37178.8|37158.8|37188.8|37168.8|37146.3|37126.3|220
1700211300000|2023-11-17 08:55:00|37181|37161|37211.6|37191.6|37233.8|37213.8|37176.5|37156.5|159
1700211600000|2023-11-17 09:00:00|37214.1|37194.1|37203.8|37183.8|37226.3|37206.3|37156.6|37136.6|236
1700211900000|2023-11-17 09:05:00|37204.1|37184.1|37293.6|37273.6|37293.8|37273.8|37193.5|37173.5|357
1700212200000|2023-11-17 09:10:00|37288.8|37268.8|37331.1|37311.1|37338.8|37318.8|37253.8|37233.8|291
1700212500000|2023-11-17 09:15:00|37328.3|37308.3|37248.8|37228.8|37328.3|37308.3|37239.1|37219.1|221
1700212800000|2023-11-17 09:20:00|37246.6|37226.6|37233.9|37213.9|37246.6|37226.6|37201.6|37181.6|138
1700213100000|2023-11-17 09:25:00|37228.9|37208.9|37238.9|37218.9|37248.9|37228.9|37213.9|37193.9|88
1700213400000|2023-11-17 09:30:00|37241.1|37221.1|37266.4|37246.4|37283.6|37263.6|37238.9|37218.9|81
1700213700000|2023-11-17 09:35:00|37264.2|37244.2|37243.9|37223.9|37269.2|37249.2|37226.7|37206.7|102
1700214000000|2023-11-17 09:40:00|37246.1|37226.1|37216.7|37196.7|37253.9|37233.9|37216.7|37196.7|151
1700214300000|2023-11-17 09:45:00|37211.9|37191.9|37192.7|37172.7|37212.2|37192.2|37174.7|37154.7|233
1700214600000|2023-11-17 09:50:00|37192.5|37172.5|37187.8|37167.8|37202.8|37182.8|37167.7|37147.7|193
1700214900000|2023-11-17 09:55:00|37182.8|37162.8|37112.2|37092.2|37182.8|37162.8|37100|37080|335
1700215200000|2023-11-17 10:00:00|37110.3|37090.3|37115|37095|37130|37110|37102.2|37082.2|264
1700215500000|2023-11-17 10:05:00|37112.8|37092.8|37187.8|37167.8|37192.8|37172.8|37112.8|37092.8|213
1700215800000|2023-11-17 10:10:00|37190|37170|37202|37182|37205|37185|37182.5|37162.5|123
1700216100000|2023-11-17 10:15:00|37201.8|37181.8|37215.1|37195.1|37217.8|37197.8|37197.3|37177.3|76
1700216400000|2023-11-17 10:20:00|37212.8|37192.8|37267.3|37247.3|37270.1|37250.1|37195.1|37175.1|232
1700216700000|2023-11-17 10:25:00|37267.8|37247.8|37307.3|37287.3|37320.1|37300.1|37267.3|37247.3|247
1700217000000|2023-11-17 10:30:00|37307.6|37287.6|37265.1|37245.1|37307.6|37287.6|37250.1|37230.1|156
1700217300000|2023-11-17 10:35:00|37267.6|37247.6|37307.6|37287.6|37307.6|37287.6|37255.4|37235.4|274
1700217600000|2023-11-17 10:40:00|37310.1|37290.1|37382.4|37362.4|37387.1|37367.1|37305.1|37285.1|358
1700217900000|2023-11-17 10:45:00|37382.6|37362.6|37387.4|37367.4|37389.6|37369.6|37362.1|37342.1|238
1700218200000|2023-11-17 10:50:00|37387.6|37367.6|37392.4|37372.4|37402.4|37382.4|37379.9|37359.9|112
1700218500000|2023-11-17 10:55:00|37394.6|37374.6|37392.4|37372.4|37404.6|37384.6|37387.7|37367.7|148
1700218800000|2023-11-17 11:00:00|37390.2|37370.2|37367.4|37347.4|37395.2|37375.2|37352.9|37332.9|169
1700219100000|2023-11-17 11:05:00|37365.2|37345.2|37342.7|37322.7|37387.7|37367.7|37342.7|37322.7|128
1700219400000|2023-11-17 11:10:00|37340.2|37320.2|37360.2|37340.2|37380.2|37360.2|37334.7|37314.7|120
1700219700000|2023-11-17 11:15:00|37358|37338|37375.5|37355.5|37383|37363|37340.2|37320.2|138
1700220000000|2023-11-17 11:20:00|37375.2|37355.2|37315.5|37295.5|37375.5|37355.5|37305.2|37285.2|148
1700220300000|2023-11-17 11:25:00|37315.7|37295.7|37360.2|37340.2|37363|37343|37313|37293|100
1700220600000|2023-11-17 11:30:00|37360.5|37340.5|37335|37315|37360.5|37340.5|37335|37315|103
1700220900000|2023-11-17 11:35:00|37333|37313|37317.5|37297.5|37338|37318|37312.5|37292.5|194
1700221200000|2023-11-17 11:40:00|37312.5|37292.5|37320.3|37300.3|37323|37303|37305.5|37285.5|80
1700221500000|2023-11-17 11:45:00|37323|37303|37350.8|37330.8|37350.8|37330.8|37320|37300|168
1700221800000|2023-11-17 11:50:00|37351.1|37331.1|37355.3|37335.3|37392.8|37372.8|37351.1|37331.1|234
1700222100000|2023-11-17 11:55:00|37355|37335|37353.1|37333.1|37365.6|37345.6|37350.6|37330.6|161
1700222400000|2023-11-17 12:00:00|37350.6|37330.6|37340.6|37320.6|37353.1|37333.1|37330.6|37310.6|181
1700222700000|2023-11-17 12:05:00|37338.1|37318.1|37345.6|37325.6|37358.1|37338.1|37335.3|37315.3|208
1700223000000|2023-11-17 12:10:00|37347.6|37327.6|37325.3|37305.3|37347.8|37327.8|37322.8|37302.8|119
1700223300000|2023-11-17 12:15:00|37328.1|37308.1|37315.4|37295.4|37335.4|37315.4|37310.4|37290.4|153
1700223600000|2023-11-17 12:20:00|37313.1|37293.1|37328.1|37308.1|37330.9|37310.9|37313.1|37293.1|128
1700223900000|2023-11-17 12:25:00|37330.4|37310.4|37373.1|37353.1|37378.1|37358.1|37330.4|37310.4|307
1700224200000|2023-11-17 12:30:00|37375.6|37355.6|37388.7|37368.7|37433.7|37413.7|37375.4|37355.4|700
1700224500000|2023-11-17 12:35:00|37390.9|37370.9|37415.9|37395.9|37423.2|37403.2|37390.9|37370.9|304
1700224800000|2023-11-17 12:40:00|37416.2|37396.2|37420.9|37400.9|37431.2|37411.2|37413.7|37393.7|458
1700225100000|2023-11-17 12:45:00|37423.2|37403.2|37408.7|37388.7|37433.7|37413.7|37406|37386|277
1700225400000|2023-11-17 12:50:00|37406.5|37386.5|37424.2|37404.2|37428.7|37408.7|37406.5|37386.5|146
1700225700000|2023-11-17 12:55:00|37426.5|37406.5|37411|37391|37458.2|37438.2|37408.7|37388.7|425
1700226000000|2023-11-17 13:00:00|37411.2|37391.2|37420.5|37400.5|37438.5|37418.5|37377.7|37357.7|1249
1700226300000|2023-11-17 13:05:00|37420.7|37400.7|37405.7|37385.7|37425.7|37405.7|37387.7|37367.7|470
1700226600000|2023-11-17 13:10:00|37403|37383|37392.2|37372.2|37408|37388|37362.7|37342.7|701
1700226900000|2023-11-17 13:15:00|37395|37375|37399.7|37379.7|37434.5|37414.5|37377.2|37357.2|416
1700227200000|2023-11-17 13:20:00|37400|37380|37402.2|37382.2|37422.2|37402.2|37387|37367|399
1700227500000|2023-11-17 13:25:00|37399.7|37379.7|37385|37365|37402.2|37382.2|37380|37360|248
1700227800000|2023-11-17 13:30:00|37385.5|37365.5|37466.1|37446.1|37481.1|37461.1|37375.3|37355.3|690
1700228100000|2023-11-17 13:35:00|37465.8|37445.8|37428.3|37408.3|37488.6|37468.6|37423.3|37403.3|484
1700228400000|2023-11-17 13:40:00|37428.1|37408.1|37466.1|37446.1|37466.1|37446.1|37398.3|37378.3|473
1700228700000|2023-11-17 13:45:00|37463.9|37443.9|37421.1|37401.1|37466.1|37446.1|37416.4|37396.4|216
1700229000000|2023-11-17 13:50:00|37423.9|37403.9|37408.9|37388.9|37426.6|37406.6|37401.4|37381.4|185
1700229300000|2023-11-17 13:55:00|37406.4|37386.4|37426.6|37406.6|37451.6|37431.6|37406.4|37386.4|230
1700229600000|2023-11-17 14:00:00|37428.9|37408.9|37509.4|37489.4|37509.4|37489.4|37428.9|37408.9|533
1700229900000|2023-11-17 14:05:00|37506.9|37486.9|37448.9|37428.9|37509.2|37489.2|37426.7|37406.7|491
1700230200000|2023-11-17 14:10:00|37446.7|37426.7|37423.9|37403.9|37456.7|37436.7|37413.9|37393.9|373
1700230500000|2023-11-17 14:15:00|37426.2|37406.2|37444.2|37424.2|37448.9|37428.9|37403.9|37383.9|293
1700230800000|2023-11-17 14:20:00|37441.4|37421.4|37439.2|37419.2|37454.5|37434.5|37429.5|37409.5|164
1700231100000|2023-11-17 14:25:00|37441.5|37421.5|37424.2|37404.2|37444.5|37424.5|37419.5|37399.5|200
1700231400000|2023-11-17 14:30:00|37424.5|37404.5|37500.5|37480.5|37507.8|37487.8|37424.5|37404.5|699
1700231700000|2023-11-17 14:35:00|37503|37483|37457.5|37437.5|37510.3|37490.3|37440.5|37420.5|571
1700232000000|2023-11-17 14:40:00|37460|37440|37440|37420|37460|37440|37417.5|37397.5|395
1700232300000|2023-11-17 14:45:00|37442.3|37422.3|37474.5|37454.5|37485|37465|37442.3|37422.3|234
1700232600000|2023-11-17 14:50:00|37472.3|37452.3|37437.8|37417.8|37490|37470|37432.3|37412.3|247
1700232900000|2023-11-17 14:55:00|37440.1|37420.1|37455.1|37435.1|37459.6|37439.6|37421.5|37401.5|270
1700233200000|2023-11-17 15:00:00|37457.3|37437.3|37441.8|37421.8|37462.3|37442.3|37434.6|37414.6|324
1700233500000|2023-11-17 15:05:00|37442.3|37422.3|37484.6|37464.6|37490.1|37470.1|37423.8|37403.8|479
1700233800000|2023-11-17 15:10:00|37482.3|37462.3|37466.3|37446.3|37492.3|37472.3|37439.3|37419.3|313
1700234100000|2023-11-17 15:15:00|37466.6|37446.6|37507.4|37487.4|37510.1|37490.1|37464.3|37444.3|342
1700234400000|2023-11-17 15:20:00|37507.6|37487.6|37542.4|37522.4|37542.4|37522.4|37502.4|37482.4|424
1700234700000|2023-11-17 15:25:00|37544.6|37524.6|37524.6|37504.6|37549.6|37529.6|37494.4|37474.4|348
1700235000000|2023-11-17 15:30:00|37525.1|37505.1|37516.4|37496.4|37547.4|37527.4|37515.9|37495.9|635
1700235300000|2023-11-17 15:35:00|37518.6|37498.6|37534.1|37514.1|37536.6|37516.6|37494.4|37474.4|366
1700235600000|2023-11-17 15:40:00|37531.9|37511.9|37504.1|37484.1|37531.9|37511.9|37493.6|37473.6|349
1700235900000|2023-11-17 15:45:00|37503.9|37483.9|37506.1|37486.1|37511.7|37491.7|37486.4|37466.4|309
1700236200000|2023-11-17 15:50:00|37503.6|37483.6|37531.4|37511.4|37536.2|37516.2|37500.9|37480.9|236
1700236500000|2023-11-17 15:55:00|37533.7|37513.7|37525.9|37505.9|37534.2|37514.2|37508.9|37488.9|269
1700236800000|2023-11-17 16:00:00|37523.4|37503.4|37483.4|37463.4|37528.7|37508.7|37475.9|37455.9|381
1700237100000|2023-11-17 16:05:00|37485.7|37465.7|37508.7|37488.7|37508.7|37488.7|37473.4|37453.4|195
1700237400000|2023-11-17 16:10:00|37510.9|37490.9|37513.7|37493.7|37528.2|37508.2|37505.9|37485.9|240
1700237700000|2023-11-17 16:15:00|37511.5|37491.5|37491|37471|37516|37496|37481.5|37461.5|236
1700238000000|2023-11-17 16:20:00|37493.2|37473.2|37498.7|37478.7|37503.7|37483.7|37481|37461|185
1700238300000|2023-11-17 16:25:00|37501|37481|37480.5|37460.5|37501|37481|37463.2|37443.2|349
1700238600000|2023-11-17 16:30:00|37480.7|37460.7|37480.5|37460.5|37485|37465|37468.2|37448.2|195
1700238900000|2023-11-17 16:35:00|37480.2|37460.2|37482.8|37462.8|37488|37468|37475|37455|173
1700239200000|2023-11-17 16:40:00|37480.5|37460.5|37472.8|37452.8|37482.8|37462.8|37465.5|37445.5|136
1700239500000|2023-11-17 16:45:00|37470.8|37450.8|37498.3|37478.3|37498.5|37478.5|37462.8|37442.8|256
1700239800000|2023-11-17 16:50:00|37500.5|37480.5|37498.8|37478.8|37505.5|37485.5|37493.3|37473.3|195
1700240100000|2023-11-17 16:55:00|37496.6|37476.6|37531.1|37511.1|37531.1|37511.1|37493.8|37473.8|338
1700240400000|2023-11-17 17:00:00|37528.8|37508.8|37598.8|37578.8|37598.8|37578.8|37528.8|37508.8|311
1700240700000|2023-11-17 17:05:00|37601.6|37581.6|37625.4|37605.4|37637.6|37617.6|37601.6|37581.6|1034
1700241000000|2023-11-17 17:10:00|37630.4|37610.4|37660.9|37640.9|37665.9|37645.9|37625.4|37605.4|767
1700241300000|2023-11-17 17:15:00|37660.4|37640.4|37694.2|37674.2|37696.4|37676.4|37660.4|37640.4|769
1700241600000|2023-11-17 17:20:00|37696.4|37676.4|37660.7|37640.7|37713.7|37693.7|37645.9|37625.9|659
1700241900000|2023-11-17 17:25:00|37660.9|37640.9|37671.4|37651.4|37676.4|37656.4|37655.9|37635.9|243
1700242200000|2023-11-17 17:30:00|37673.7|37653.7|37664.2|37644.2|37676.4|37656.4|37651.7|37631.7|208
1700242500000|2023-11-17 17:35:00|37666.5|37646.5|37671.2|37651.2|37676.5|37656.5|37664|37644|202
1700242800000|2023-11-17 17:40:00|37669|37649|37686|37666|37691|37671|37669|37649|206
1700243100000|2023-11-17 17:45:00|37681|37661|37671|37651|37686|37666|37670.7|37650.7|185
1700243400000|2023-11-17 17:50:00|37670.7|37650.7|37676|37656|37676|37656|37666|37646|280
1700243700000|2023-11-17 17:55:00|37675.5|37655.5|37675.5|37655.5|37685.5|37665.5|37660.5|37640.5|998
1700244000000|2023-11-17 18:00:00|37675|37655|37643.3|37623.3|37675|37655|37640.5|37620.5|495
1700244300000|2023-11-17 18:05:00|37643.5|37623.5|37650.8|37630.8|37650.8|37630.8|37636|37616|252
1700244600000|2023-11-17 18:10:00|37653|37633|37673|37653|37673|37653|37648.8|37628.8|189
1700244900000|2023-11-17 18:15:00|37673.3|37653.3|37681.1|37661.1|37686.1|37666.1|37673.3|37653.3|103
1700245200000|2023-11-17 18:20:00|37681.3|37661.3|37667.8|37647.8|37681.3|37661.3|37665.1|37645.1|368
1700245500000|2023-11-17 18:25:00|37665.1|37645.1|37672.3|37652.3|37672.3|37652.3|37665.1|37645.1|85
1700245800000|2023-11-17 18:30:00|37672.6|37652.6|37685.1|37665.1|37685.1|37665.1|37667.6|37647.6|87
1700246100000|2023-11-17 18:35:00|37685.3|37665.3|37690.1|37670.1|37690.1|37670.1|37685.1|37665.1|94
1700246400000|2023-11-17 18:40:00|37692.3|37672.3|37680.1|37660.1|37700.1|37680.1|37680.1|37660.1|397
1700246700000|2023-11-17 18:45:00|37680.4|37660.4|37685.4|37665.4|37695.1|37675.1|37680.1|37660.1|101
1700247000000|2023-11-17 18:50:00|37687.9|37667.9|37690.1|37670.1|37690.1|37670.1|37685.1|37665.1|100
1700247300000|2023-11-17 18:55:00|37694.9|37674.9|37699.6|37679.6|37704.9|37684.9|37694.9|37674.9|101
1700247600000|2023-11-17 19:00:00|37697.4|37677.4|37695.2|37675.2|37702.4|37682.4|37695.1|37675.1|57
1700247900000|2023-11-17 19:05:00|37690.4|37670.4|37682.9|37662.9|37690.4|37670.4|37682.9|37662.9|71
1700248200000|2023-11-17 19:10:00|37685.2|37665.2|37677.7|37657.7|37685.2|37665.2|37677.7|37657.7|28
1700248500000|2023-11-17 19:15:00|37672.4|37652.4|37670.2|37650.2|37679.9|37659.9|37670.2|37650.2|200
1700248800000|2023-11-17 19:20:00|37672.4|37652.4|37670.2|37650.2|37672.4|37652.4|37665.2|37645.2|31
1700249100000|2023-11-17 19:25:00|37667.7|37647.7|37665.2|37645.2|37670.2|37650.2|37662.7|37642.7|51
1700249400000|2023-11-17 19:30:00|37660.2|37640.2|37660.2|37640.2|37660.2|37640.2|37660.2|37640.2|30
1700249700000|2023-11-17 19:35:00|37659.7|37639.7|37645.2|37625.2|37659.7|37639.7|37645.2|37625.2|33
1700250000000|2023-11-17 19:40:00|37647.5|37627.5|37655.2|37635.2|37655.2|37635.2|37645.2|37625.2|36
1700250300000|2023-11-17 19:45:00|37655.3|37635.3|37660.3|37640.3|37660.3|37640.3|37655.3|37635.3|31
1700250600000|2023-11-17 19:50:00|37664.8|37644.8|37662.5|37642.5|37664.8|37644.8|37660.3|37640.3|13
1700250900000|2023-11-17 19:55:00|37660.3|37640.3|37662.5|37642.5|37664.8|37644.8|37657.8|37637.8|20
1700251200000|2023-11-17 20:00:00|37660.3|37640.3|37654.8|37634.8|37660.3|37640.3|37654.8|37634.8|28
1700251500000|2023-11-17 20:05:00|37657.5|37637.5|37657.6|37637.6|37659.8|37639.8|37647.6|37627.6|82
1700251800000|2023-11-17 20:10:00|37660.3|37640.3|37657.6|37637.6|37662.8|37642.8|37650.8|37630.8|36
1700252100000|2023-11-17 20:15:00|37657.8|37637.8|37659.8|37639.8|37660.3|37640.3|37657.6|37637.6|26
1700252400000|2023-11-17 20:20:00|37662.6|37642.6|37668.1|37648.1|37668.1|37648.1|37660.1|37640.1|35
1700252700000|2023-11-17 20:25:00|37670.3|37650.3|37667.9|37647.9|37677.6|37657.6|37667.9|37647.9|60
1700253000000|2023-11-17 20:30:00|37670.1|37650.1|37665.1|37645.1|37672.6|37652.6|37660.1|37640.1|36
1700253300000|2023-11-17 20:35:00|37665.4|37645.4|37664.9|37644.9|37669.9|37649.9|37662.6|37642.6|28
1700253600000|2023-11-17 20:40:00|37662.6|37642.6|37660.4|37640.4|37664.9|37644.9|37659.9|37639.9|52
1700253900000|2023-11-17 20:45:00|37662.6|37642.6|37667.9|37647.9|37669.9|37649.9|37660.1|37640.1|30
1700254200000|2023-11-17 20:50:00|37668.2|37648.2|37670.2|37650.2|37670.4|37650.4|37667.4|37647.4|32
1700254500000|2023-11-17 20:55:00|37667.9|37647.9|37674.9|37654.9|37674.9|37654.9|37667.7|37647.7|54
1700254800000|2023-11-17 21:00:00|37677.2|37657.2|37665.4|37645.4|37679.9|37659.9|37665.4|37645.4|54
1700255100000|2023-11-17 21:05:00|37670.4|37650.4|37667.7|37647.7|37670.5|37650.5|37665.4|37645.4|21
1700255400000|2023-11-17 21:10:00|37668|37648|37663|37643|37668|37648|37663|37643|83
1700255700000|2023-11-17 21:15:00|37665.2|37645.2|37662.5|37642.5|37665.2|37645.2|37660.2|37640.2|58
1700256000000|2023-11-17 21:20:00|37660.2|37640.2|37662|37642|37662.2|37642.2|37659.7|37639.7|42
1700256300000|2023-11-17 21:25:00|37659.7|37639.7|37659.3|37639.3|37662.2|37642.2|37659.3|37639.3|60
1700256600000|2023-11-17 21:30:00|37659|37639|37659|37639|37659.5|37639.5|37659|37639|68
1700256900000|2023-11-17 21:35:00|37658.8|37638.8|37658.5|37638.5|37658.8|37638.8|37658.5|37638.5|60
1700257200000|2023-11-17 21:40:00|37661|37641|37661.5|37641.5|37661.5|37641.5|37659|37639|42
1700257500000|2023-11-17 21:45:00|37661.3|37641.3|37658.8|37638.8|37661.3|37641.3|37658.8|37638.8|91
1700257800000|2023-11-17 21:50:00|37659.1|37639.1|37661.6|37641.6|37666.1|37646.1|37659.1|37639.1|91
1700258100000|2023-11-17 21:55:00|37661.8|37641.8|37663.3|37643.3|37666.1|37646.1|37660.6|37640.6|179
1700434800000|2023-11-19 23:00:00|37656.6|37636.6|37654.3|37634.3|37669.1|37649.1|37643.9|37623.9|234
1700435100000|2023-11-19 23:05:00|37652|37632|37653.7|37633.7|37654.3|37634.3|37644.5|37624.5|31
1700435400000|2023-11-19 23:10:00|37653.9|37633.9|37651.2|37631.2|37661.2|37641.2|37651.2|37631.2|30
1700435700000|2023-11-19 23:15:00|37656.2|37636.2|37661.3|37641.3|37666.3|37646.3|37656.2|37636.2|26
1700436000000|2023-11-19 23:20:00|37661.5|37641.5|37661.3|37641.3|37663.8|37643.8|37651.6|37631.6|12
1700436300000|2023-11-19 23:25:00|37656.3|37636.3|37659|37639|37671.3|37651.3|37656.3|37636.3|20
1700436600000|2023-11-19 23:30:00|37661.3|37641.3|37656.3|37636.3|37664|37644|37656.3|37636.3|12
1700436900000|2023-11-19 23:35:00|37656.5|37636.5|37653.8|37633.8|37659|37639|37649|37629|12
1700437200000|2023-11-19 23:40:00|37654|37634|37668.8|37648.8|37671.3|37651.3|37651.5|37631.5|23
1700437500000|2023-11-19 23:45:00|37668.6|37648.6|37661.7|37641.7|37668.8|37648.8|37661.3|37641.3|17
1700437800000|2023-11-19 23:50:00|37666.3|37646.3|37651.2|37631.2|37668.8|37648.8|37646.3|37626.3|50
1700438100000|2023-11-19 23:55:00|37651.4|37631.4|37643.5|37623.5|37653.7|37633.7|37638.7|37618.7|34
1700438400000|2023-11-20 00:00:00|37643.7|37623.7|37628.7|37608.7|37643.7|37623.7|37628.7|37608.7|71
1700438700000|2023-11-20 00:05:00|37626.4|37606.4|37613.7|37593.7|37628.9|37608.9|37613.7|37593.7|60
1700439000000|2023-11-20 00:10:00|37611.4|37591.4|37618.7|37598.7|37621.4|37601.4|37611.4|37591.4|46
1700439300000|2023-11-20 00:15:00|37616|37596|37618.7|37598.7|37631|37611|37613.7|37593.7|54
1700439600000|2023-11-20 00:20:00|37619.1|37599.1|37616.4|37596.4|37623.7|37603.7|37613.7|37593.7|20
1700439900000|2023-11-20 00:25:00|37616.6|37596.6|37618.7|37598.7|37621.4|37601.4|37611.4|37591.4|47
1700440200000|2023-11-20 00:30:00|37616.4|37596.4|37613.8|37593.8|37618.7|37598.7|37598.8|37578.8|119
1700440500000|2023-11-20 00:35:00|37611.3|37591.3|37608.8|37588.8|37618.8|37598.8|37606.3|37586.3|54
1700440800000|2023-11-20 00:40:00|37611.1|37591.1|37611.3|37591.3|37616.1|37596.1|37606.5|37586.5|29
1700441100000|2023-11-20 00:45:00|37611.1|37591.1|37606.1|37586.1|37611.3|37591.3|37606.1|37586.1|68
1700441400000|2023-11-20 00:50:00|37601.1|37581.1|37611.1|37591.1|37611.1|37591.1|37596.1|37576.1|53
1700441700000|2023-11-20 00:55:00|37608.8|37588.8|37596.1|37576.1|37621.1|37601.1|37593.8|37573.8|199
1700442000000|2023-11-20 01:00:00|37593.8|37573.8|37602.7|37582.7|37606.9|37586.9|37567.3|37547.3|684
1700442300000|2023-11-20 01:05:00|37605|37585|37612.9|37592.9|37625.4|37605.4|37597.7|37577.7|284
1700442600000|2023-11-20 01:10:00|37615.4|37595.4|37618.1|37598.1|37630.4|37610.4|37605.4|37585.4|174
1700442900000|2023-11-20 01:15:00|37620.4|37600.4|37650.4|37630.4|37662.7|37642.7|37618.1|37598.1|351
1700443200000|2023-11-20 01:20:00|37650.2|37630.2|37643.1|37623.1|37650.2|37630.2|37618.1|37598.1|195
1700443500000|2023-11-20 01:25:00|37642.9|37622.9|37670.4|37650.4|37679.7|37659.7|37635.4|37615.4|165
1700443800000|2023-11-20 01:30:00|37668.1|37648.1|37643.1|37623.1|37670.4|37650.4|37620.8|37600.8|220
1700444100000|2023-11-20 01:35:00|37643.3|37623.3|37638.5|37618.5|37658.3|37638.3|37630.8|37610.8|128
1700444400000|2023-11-20 01:40:00|37640.8|37620.8|37621|37601|37640.8|37620.8|37608.3|37588.3|123
1700444700000|2023-11-20 01:45:00|37620.8|37600.8|37635.9|37615.9|37641|37621|37608.5|37588.5|76
1700445000000|2023-11-20 01:50:00|37633.5|37613.5|37653.6|37633.6|37655.9|37635.9|37628.4|37608.4|92
1700445300000|2023-11-20 01:55:00|37653.4|37633.4|37635.7|37615.7|37663.6|37643.6|37628.2|37608.2|107
1700445600000|2023-11-20 02:00:00|37635.9|37615.9|37613.6|37593.6|37650.9|37630.9|37611.1|37591.1|76
1700445900000|2023-11-20 02:05:00|37611.3|37591.3|37648.2|37628.2|37648.2|37628.2|37608.6|37588.6|153
1700446200000|2023-11-20 02:10:00|37650.5|37630.5|37653.2|37633.2|37660.7|37640.7|37630.7|37610.7|71
1700446500000|2023-11-20 02:15:00|37650.5|37630.5|37668.6|37648.6|37675.9|37655.9|37645.5|37625.5|126
1700446800000|2023-11-20 02:20:00|37671.1|37651.1|37671.1|37651.1|37678.6|37658.6|37656.3|37636.3|140
1700447100000|2023-11-20 02:25:00|37668.6|37648.6|37688.8|37668.8|37701.3|37681.3|37665.9|37645.9|190
1700447400000|2023-11-20 02:30:00|37689|37669|37728.1|37708.1|37732.9|37712.9|37689|37669|183
1700447700000|2023-11-20 02:35:00|37730.4|37710.4|37772.5|37752.5|37777.5|37757.5|37720.4|37700.4|223
1700448000000|2023-11-20 02:40:00|37772.7|37752.7|37802.7|37782.7|37812.7|37792.7|37770|37750|359
1700448300000|2023-11-20 02:45:00|37805.2|37785.2|37782.6|37762.6|37805.2|37785.2|37782.6|37762.6|178
1700448600000|2023-11-20 02:50:00|37782.9|37762.9|37805.5|37785.5|37810.3|37790.3|37780.2|37760.2|183
1700448900000|2023-11-20 02:55:00|37807.8|37787.8|37813|37793|37823|37803|37803|37783|225
1700449200000|2023-11-20 03:00:00|37810.5|37790.5|37792.6|37772.6|37820.3|37800.3|37792.6|37772.6|118
1700449500000|2023-11-20 03:05:00|37792.8|37772.8|37808.2|37788.2|37815.5|37795.5|37792.6|37772.6|79
1700449800000|2023-11-20 03:10:00|37808|37788|37788.4|37768.4|37818.4|37798.4|37785.7|37765.7|100
1700450100000|2023-11-20 03:15:00|37793|37773|37810.7|37790.7|37823|37803|37790.7|37770.7|114
1700450400000|2023-11-20 03:20:00|37810.3|37790.3|37815.3|37795.3|37820.5|37800.5|37798|37778|98
1700450700000|2023-11-20 03:25:00|37812.8|37792.8|37843.2|37823.2|37843.4|37823.4|37810.3|37790.3|179
1700451000000|2023-11-20 03:30:00|37843.4|37823.4|37853.4|37833.4|37858.4|37838.4|37840.7|37820.7|185
1700451300000|2023-11-20 03:35:00|37850.9|37830.9|37835.7|37815.7|37858.4|37838.4|37835.7|37815.7|88
1700451600000|2023-11-20 03:40:00|37835.8|37815.8|37848.4|37828.4|37853.6|37833.6|37830.8|37810.8|171
1700451900000|2023-11-20 03:45:00|37848.5|37828.5|37853.5|37833.5|37853.8|37833.8|37843.5|37823.5|61
1700452200000|2023-11-20 03:50:00|37851.2|37831.2|37851.5|37831.5|37856.5|37836.5|37848.5|37828.5|65
1700452500000|2023-11-20 03:55:00|37853.8|37833.8|37848.9|37828.9|37853.9|37833.9|37848.9|37828.9|34
1700452800000|2023-11-20 04:00:00|37851.2|37831.2|37853.9|37833.9|37868.9|37848.9|37848.9|37828.9|114
1700453100000|2023-11-20 04:05:00|37858.9|37838.9|37861.2|37841.2|37863.9|37843.9|37856.2|37836.2|43
1700453400000|2023-11-20 04:10:00|37863.5|37843.5|37859.3|37839.3|37863.9|37843.9|37853.9|37833.9|26
1700453700000|2023-11-20 04:15:00|37864.1|37844.1|37886.4|37866.4|37891.6|37871.6|37861.8|37841.8|194
1700454000000|2023-11-20 04:20:00|37886.6|37866.6|37871.4|37851.4|37888.9|37868.9|37863.9|37843.9|72
1700454300000|2023-11-20 04:25:00|37871.6|37851.6|37878.4|37858.4|37893.2|37873.2|37868.9|37848.9|61
1700454600000|2023-11-20 04:30:00|37880.9|37860.9|37873.2|37853.2|37880.9|37860.9|37863.2|37843.2|90
1700454900000|2023-11-20 04:35:00|37870.9|37850.9|37863.2|37843.2|37870.9|37850.9|37863.2|37843.2|13
1700455200000|2023-11-20 04:40:00|37863.4|37843.4|37858.2|37838.2|37868.2|37848.2|37855.9|37835.9|22
1700455500000|2023-11-20 04:45:00|37855.9|37835.9|37848.2|37828.2|37858.2|37838.2|37843.2|37823.2|33
1700455800000|2023-11-20 04:50:00|37848.4|37828.4|37855.9|37835.9|37858.2|37838.2|37848.2|37828.2|18
1700456100000|2023-11-20 04:55:00|37858.2|37838.2|37848.3|37828.3|37858.2|37838.2|37843.3|37823.3|24
1700456400000|2023-11-20 05:00:00|37848.1|37828.1|37848.3|37828.3|37858.3|37838.3|37840.9|37820.9|59
1700456700000|2023-11-20 05:05:00|37846|37826|37835.8|37815.8|37848.3|37828.3|37825.8|37805.8|30
1700457000000|2023-11-20 05:10:00|37836|37816|37856|37836|37863.7|37843.7|37831|37811|41
1700457300000|2023-11-20 05:15:00|37861|37841|37860.8|37840.8|37873.3|37853.3|37856|37836|18
1700457600000|2023-11-20 05:20:00|37858.5|37838.5|37878.9|37858.9|37888.7|37868.7|37856|37836|83
1700457900000|2023-11-20 05:25:00|37879.1|37859.1|37861.4|37841.4|37883.7|37863.7|37856.4|37836.4|75
1700458200000|2023-11-20 05:30:00|37858.7|37838.7|37864.3|37844.3|37864.5|37844.5|37842|37822|149
1700458500000|2023-11-20 05:35:00|37864.5|37844.5|37869.1|37849.1|37876.8|37856.8|37859.1|37839.1|119
1700458800000|2023-11-20 05:40:00|37869.3|37849.3|37846.8|37826.8|37871.4|37851.4|37844.5|37824.5|56
1700459100000|2023-11-20 05:45:00|37847|37827|37814.3|37794.3|37852|37832|37804.3|37784.3|79
1700459400000|2023-11-20 05:50:00|37812|37792|37774.5|37754.5|37814.3|37794.3|37774.5|37754.5|124
1700459700000|2023-11-20 05:55:00|37776.8|37756.8|37781.8|37761.8|37786.8|37766.8|37761.8|37741.8|194
1700460000000|2023-11-20 06:00:00|37784.2|37764.2|37796.3|37776.3|37799|37779|37773.8|37753.8|103
1700460300000|2023-11-20 06:05:00|37794|37774|37783.8|37763.8|37801.5|37781.5|37773.8|37753.8|56
1700460600000|2023-11-20 06:10:00|37781.5|37761.5|37773.8|37753.8|37783.8|37763.8|37771.3|37751.3|46
1700460900000|2023-11-20 06:15:00|37771.5|37751.5|37766.5|37746.5|37786.5|37766.5|37761.5|37741.5|56
1700461200000|2023-11-20 06:20:00|37771.5|37751.5|37746.5|37726.5|37776.5|37756.5|37739.2|37719.2|111
1700461500000|2023-11-20 06:25:00|37749|37729|37729|37709|37771.5|37751.5|37729|37709|79
1700461800000|2023-11-20 06:30:00|37728.9|37708.9|37721.5|37701.5|37733.9|37713.9|37708.9|37688.9|116
1700462100000|2023-11-20 06:35:00|37723.9|37703.9|37709.1|37689.1|37739.2|37719.2|37706.6|37686.6|76
1700462400000|2023-11-20 06:40:00|37709.2|37689.2|37731.6|37711.6|37731.6|37711.6|37703.9|37683.9|127
1700462700000|2023-11-20 06:45:00|37731.4|37711.4|37736.6|37716.6|37738.9|37718.9|37721.6|37701.6|49
1700463000000|2023-11-20 06:50:00|37734.1|37714.1|37741.6|37721.6|37764.1|37744.1|37731.6|37711.6|81
1700463300000|2023-11-20 06:55:00|37746.6|37726.6|37739.1|37719.1|37751.6|37731.6|37736.6|37716.6|69
1700463600000|2023-11-20 07:00:00|37738.9|37718.9|37688.6|37668.6|37738.9|37718.9|37681.6|37661.6|127
1700463900000|2023-11-20 07:05:00|37683.9|37663.9|37713.6|37693.6|37723.8|37703.8|37678.6|37658.6|128
1700464200000|2023-11-20 07:10:00|37716.3|37696.3|37708.6|37688.6|37726.3|37706.3|37708.6|37688.6|70
1700464500000|2023-11-20 07:15:00|37711.1|37691.1|37706.3|37686.3|37733.6|37713.6|37678.8|37658.8|78
1700464800000|2023-11-20 07:20:00|37711.3|37691.3|37713.6|37693.6|37731.1|37711.1|37701.3|37681.3|64
1700465100000|2023-11-20 07:25:00|37713.4|37693.4|37723.6|37703.6|37738.6|37718.6|37711.1|37691.1|101
1700465400000|2023-11-20 07:30:00|37721.3|37701.3|37709|37689|37734|37714|37696.3|37676.3|100
1700465700000|2023-11-20 07:35:00|37716.5|37696.5|37754.2|37734.2|37756.7|37736.7|37706.7|37686.7|114
1700466000000|2023-11-20 07:40:00|37754|37734|37779.8|37759.8|37784.8|37764.8|37729.4|37709.4|225
1700466300000|2023-11-20 07:45:00|37777.5|37757.5|37747.3|37727.3|37785.1|37765.1|37744.8|37724.8|141
1700466600000|2023-11-20 07:50:00|37747.1|37727.1|37737.1|37717.1|37749.4|37729.4|37709.8|37689.8|147
1700466900000|2023-11-20 07:55:00|37737.3|37717.3|37721.8|37701.8|37759.6|37739.6|37709.4|37689.4|167
1700467200000|2023-11-20 08:00:00|37726.6|37706.6|37779.1|37759.1|37779.1|37759.1|37699.1|37679.1|441
1700467500000|2023-11-20 08:05:00|37781.8|37761.8|37769.1|37749.1|37799.1|37779.1|37756.8|37736.8|163
1700467800000|2023-11-20 08:10:00|37771.8|37751.8|37759.1|37739.1|37789.1|37769.1|37749.3|37729.3|159
1700468100000|2023-11-20 08:15:00|37756.8|37736.8|37679.1|37659.1|37756.8|37736.8|37674.5|37654.5|302
1700468400000|2023-11-20 08:20:00|37676.8|37656.8|37706.8|37686.8|37726.8|37706.8|37649.1|37629.1|267
1700468700000|2023-11-20 08:25:00|37706.6|37686.6|37724.1|37704.1|37751.8|37731.8|37684.1|37664.1|180
1700469000000|2023-11-20 08:30:00|37722.2|37702.2|37709.2|37689.2|37741.6|37721.6|37706.7|37686.7|156
1700469300000|2023-11-20 08:35:00|37711.7|37691.7|37786.9|37766.9|37794|37774|37686.8|37666.8|267
1700469600000|2023-11-20 08:40:00|37784.2|37764.2|37759.2|37739.2|37796.9|37776.9|37741.7|37721.7|260
1700469900000|2023-11-20 08:45:00|37759.4|37739.4|37704.6|37684.6|37766.9|37746.9|37696.9|37676.9|118
1700470200000|2023-11-20 08:50:00|37702.1|37682.1|37634.4|37614.4|37712.1|37692.1|37629.4|37609.4|241
1700470500000|2023-11-20 08:55:00|37636.7|37616.7|37654.2|37634.2|37676.9|37656.9|37634.6|37614.6|133
1700470800000|2023-11-20 09:00:00|37656.9|37636.9|37819.2|37799.2|37826.9|37806.9|37644.2|37624.2|744
1700471100000|2023-11-20 09:05:00|37819|37799|37806.9|37786.9|37824.4|37804.4|37774.2|37754.2|209
1700471400000|2023-11-20 09:10:00|37804.2|37784.2|37824.3|37804.3|37831.9|37811.9|37794.2|37774.2|172
1700471700000|2023-11-20 09:15:00|37826.8|37806.8|37834.4|37814.4|37849.4|37829.4|37821.9|37801.9|195
1700472000000|2023-11-20 09:20:00|37836.8|37816.8|37811.8|37791.8|37836.9|37816.9|37799.3|37779.3|114
1700472300000|2023-11-20 09:25:00|37811.6|37791.6|37824.5|37804.5|37827|37807|37799.3|37779.3|101
1700472600000|2023-11-20 09:30:00|37827|37807|37841.6|37821.6|37841.6|37821.6|37811.6|37791.6|168
1700472900000|2023-11-20 09:35:00|37839.3|37819.3|37846.5|37826.5|37854|37834|37821.8|37801.8|121
1700473200000|2023-11-20 09:40:00|37846.6|37826.6|37866.5|37846.5|37869|37849|37846.5|37826.5|150
1700473500000|2023-11-20 09:45:00|37869|37849|37889|37869|37899|37879|37869|37849|260
1700473800000|2023-11-20 09:50:00|37894|37874|37874|37854|37899|37879|37859.2|37839.2|303
1700474100000|2023-11-20 09:55:00|37874.2|37854.2|37889|37869|37899|37879|37861.5|37841.5|197
1700474400000|2023-11-20 10:00:00|37888.8|37868.8|37884|37864|37888.8|37868.8|37864|37844|243
1700474700000|2023-11-20 10:05:00|37881.7|37861.7|37869.2|37849.2|37886.3|37866.3|37864|37844|142
1700475000000|2023-11-20 10:10:00|37871.7|37851.7|37876.7|37856.7|37881.7|37861.7|37856.7|37836.7|184
1700475300000|2023-11-20 10:15:00|37884|37864|37877.1|37857.1|37884.2|37864.2|37869.4|37849.4|90
1700475600000|2023-11-20 10:20:00|37879.4|37859.4|37846.7|37826.7|37889.4|37869.4|37846.7|37826.7|63
1700475900000|2023-11-20 10:25:00|37849.4|37829.4|37859.4|37839.4|37864.1|37844.1|37844.1|37824.1|84
1700476200000|2023-11-20 10:30:00|37859.6|37839.6|37869.6|37849.6|37884.4|37864.4|37859.4|37839.4|96
1700476500000|2023-11-20 10:35:00|37869.5|37849.5|37889.8|37869.8|37892.3|37872.3|37862.1|37842.1|69
1700476800000|2023-11-20 10:40:00|37892.5|37872.5|37887.3|37867.3|37919.8|37899.8|37884.8|37864.8|349
1700477100000|2023-11-20 10:45:00|37887.5|37867.5|37905.2|37885.2|37905.2|37885.2|37884.7|37864.7|110
1700477400000|2023-11-20 10:50:00|37905.4|37885.4|37895.2|37875.2|37912.7|37892.7|37890.2|37870.2|113
1700477700000|2023-11-20 10:55:00|37897.9|37877.9|37890.2|37870.2|37920.2|37900.2|37890.2|37870.2|111
1700478000000|2023-11-20 11:00:00|37887.6|37867.6|37915.1|37895.1|37925.2|37905.2|37885.1|37865.1|316
1700478300000|2023-11-20 11:05:00|37915.2|37895.2|37930.3|37910.3|37945.2|37925.2|37915.2|37895.2|278
1700478600000|2023-11-20 11:10:00|37932.6|37912.6|37900.3|37880.3|37932.6|37912.6|37890.3|37870.3|119
1700478900000|2023-11-20 11:15:00|37900.6|37880.6|37905.6|37885.6|37915.5|37895.5|37900.4|37880.4|107
1700479200000|2023-11-20 11:20:00|37908.1|37888.1|37920.6|37900.6|37925.6|37905.6|37898|37878|76
1700479500000|2023-11-20 11:25:00|37925.6|37905.6|37920.7|37900.7|37943|37923|37915.6|37895.6|174
1700479800000|2023-11-20 11:30:00|37918.2|37898.2|37908|37888|37923|37903|37895.7|37875.7|94
1700480100000|2023-11-20 11:35:00|37905.7|37885.7|37895.7|37875.7|37913.2|37893.2|37890.7|37870.7|114
1700480400000|2023-11-20 11:40:00|37893.2|37873.2|37905.7|37885.7|37905.7|37885.7|37890.7|37870.7|115
1700480700000|2023-11-20 11:45:00|37910.7|37890.7|37905.7|37885.7|37913|37893|37888|37868|225
1700481000000|2023-11-20 11:50:00|37908|37888|37900.7|37880.7|37908.2|37888.2|37898|37878|73
1700481300000|2023-11-20 11:55:00|37900.9|37880.9|37900.7|37880.7|37905.7|37885.7|37898|37878|79
1700481600000|2023-11-20 12:00:00|37895.7|37875.7|37838.1|37818.1|37903.1|37883.1|37835.7|37815.7|289
1700481900000|2023-11-20 12:05:00|37835.7|37815.7|37848.3|37828.3|37848.3|37828.3|37820.7|37800.7|286
1700482200000|2023-11-20 12:10:00|37845.8|37825.8|37825.8|37805.8|37858.1|37838.1|37825.8|37805.8|144
1700482500000|2023-11-20 12:15:00|37828.1|37808.1|37840.8|37820.8|37853.1|37833.1|37810.8|37790.8|121
1700482800000|2023-11-20 12:20:00|37835.8|37815.8|37838.3|37818.3|37843.3|37823.3|37833.1|37813.1|221
1700483100000|2023-11-20 12:25:00|37838.5|37818.5|37855.8|37835.8|37860.8|37840.8|37838.1|37818.1|148
1700483400000|2023-11-20 12:30:00|37853.3|37833.3|37878.1|37858.1|37893.1|37873.1|37853.3|37833.3|471
1700483700000|2023-11-20 12:35:00|37880.8|37860.8|37895.8|37875.8|37903.1|37883.1|37880.8|37860.8|327
1700484000000|2023-11-20 12:40:00|37893.1|37873.1|37885.8|37865.8|37893.1|37873.1|37870.8|37850.8|152
1700484300000|2023-11-20 12:45:00|37885.7|37865.7|37875.8|37855.8|37890.8|37870.8|37875.8|37855.8|171
1700484600000|2023-11-20 12:50:00|37878.3|37858.3|37895.9|37875.9|37900.9|37880.9|37875.8|37855.8|245
1700484900000|2023-11-20 12:55:00|37898.2|37878.2|37908.5|37888.5|37918.5|37898.5|37895.9|37875.9|410
1700485200000|2023-11-20 13:00:00|37910.9|37890.9|37913.6|37893.6|37926.2|37906.2|37893.5|37873.5|979
1700485500000|2023-11-20 13:05:00|37916.2|37896.2|37926.1|37906.1|37926.2|37906.2|37876.2|37856.2|552
1700485800000|2023-11-20 13:10:00|37928.6|37908.6|37926.3|37906.3|37928.6|37908.6|37896.3|37876.3|634
1700486100000|2023-11-20 13:15:00|37923.6|37903.6|37895.9|37875.9|37931.3|37911.3|37881.3|37861.3|433
1700486400000|2023-11-20 13:20:00|37893.6|37873.6|37893.3|37873.3|37920.9|37900.9|37890.6|37870.6|374
1700486700000|2023-11-20 13:25:00|37895.6|37875.6|37845.6|37825.6|37895.9|37875.9|37845.4|37825.4|615
1700487000000|2023-11-20 13:30:00|37845.4|37825.4|37819.5|37799.5|37850.2|37830.2|37809.5|37789.5|695
1700487300000|2023-11-20 13:35:00|37817.2|37797.2|37844.5|37824.5|37849.7|37829.7|37814.5|37794.5|334
1700487600000|2023-11-20 13:40:00|37842.2|37822.2|37865.3|37845.3|37870.3|37850.3|37839.7|37819.7|531
1700487900000|2023-11-20 13:45:00|37867.9|37847.9|37860.5|37840.5|37880.3|37860.3|37855.3|37835.3|306
1700488200000|2023-11-20 13:50:00|37860.6|37840.6|37875.1|37855.1|37875.3|37855.3|37855.3|37835.3|233
1700488500000|2023-11-20 13:55:00|37874.9|37854.9|37860.3|37840.3|37875.3|37855.3|37849.9|37829.9|301
1700488800000|2023-11-20 14:00:00|37855.5|37835.5|37829.6|37809.6|37890.3|37870.3|37829.6|37809.6|490
1700489100000|2023-11-20 14:05:00|37827.3|37807.3|37822.3|37802.3|37845.3|37825.3|37814.6|37794.6|634
1700489400000|2023-11-20 14:10:00|37824.6|37804.6|37820|37800|37829.6|37809.6|37799.8|37779.8|340
1700489700000|2023-11-20 14:15:00|37824.6|37804.6|37800|37780|37824.6|37804.6|37784.6|37764.6|460
1700490000000|2023-11-20 14:20:00|37802.3|37782.3|37794.7|37774.7|37807.3|37787.3|37789.7|37769.7|504
1700490300000|2023-11-20 14:25:00|37797.2|37777.2|37812.3|37792.3|37820|37800|37789.7|37769.7|371
1700490600000|2023-11-20 14:30:00|37814.8|37794.8|37820|37800|37822.7|37802.7|37792.7|37772.7|777
1700490900000|2023-11-20 14:35:00|37815|37795|37865.4|37845.4|37880.6|37860.6|37805|37785|623
1700491200000|2023-11-20 14:40:00|37865.8|37845.8|37980.8|37960.8|37980.8|37960.8|37860.2|37840.2|1250
1700491500000|2023-11-20 14:45:00|37978.1|37958.1|38031.5|38011.5|38041.1|38021.1|37970.8|37950.8|1123
1700491800000|2023-11-20 14:50:00|38033.8|38013.8|38053.5|38033.5|38061.1|38041.1|38023.8|38003.8|1047
1700492100000|2023-11-20 14:55:00|38051.1|38031.1|38076.1|38056.1|38083.8|38063.8|38041.1|38021.1|801
1700492400000|2023-11-20 15:00:00|38073.8|38053.8|38025.5|38005.5|38073.8|38053.8|38010.5|37990.5|688
1700492700000|2023-11-20 15:05:00|38023.1|38003.1|37995.1|37975.1|38030.5|38010.5|37970.5|37950.5|720
1700493000000|2023-11-20 15:10:00|37995.3|37975.3|38045.8|38025.8|38045.8|38025.8|37995.1|37975.1|584
1700493300000|2023-11-20 15:15:00|38040.8|38020.8|38051.2|38031.2|38071.2|38051.2|38031.2|38011.2|595
1700493600000|2023-11-20 15:20:00|38056.2|38036.2|38046.2|38026.2|38066.2|38046.2|38031.2|38011.2|623
1700493900000|2023-11-20 15:25:00|38043.5|38023.5|38102.6|38082.6|38104.6|38084.6|38036.2|38016.2|1206
1700494200000|2023-11-20 15:30:00|38102.8|38082.8|38150.3|38130.3|38157.6|38137.6|38087.6|38067.6|1147
1700494500000|2023-11-20 15:35:00|38147.6|38127.6|38147.6|38127.6|38157.6|38137.6|38107.3|38087.3|663
1700494800000|2023-11-20 15:40:00|38145.3|38125.3|38113|38093|38162.6|38142.6|38112.6|38092.6|750
1700495100000|2023-11-20 15:45:00|38118|38098|38153|38133|38168|38148|38112.6|38092.6|1107
1700495400000|2023-11-20 15:50:00|38158|38138|38140.2|38120.2|38163|38143|38132.7|38112.7|689
1700495700000|2023-11-20 15:55:00|38137.7|38117.7|38163|38143|38163|38143|38132.7|38112.7|664
1700496000000|2023-11-20 16:00:00|38158|38138|38203.4|38183.4|38203.4|38183.4|38158|38138|1193
1700496300000|2023-11-20 16:05:00|38200.9|38180.9|38233.4|38213.4|38238.4|38218.4|38193|38173|730
1700496600000|2023-11-20 16:10:00|38233.2|38213.2|38268.4|38248.4|38280.7|38260.7|38233.2|38213.2|829
1700496900000|2023-11-20 16:15:00|38270.7|38250.7|38278.1|38258.1|38283.4|38263.4|38250.6|38230.6|1108
1700497200000|2023-11-20 16:20:00|38273.4|38253.4|38283.4|38263.4|38288.4|38268.4|38258.1|38238.1|1048
1700497500000|2023-11-20 16:25:00|38288.4|38268.4|38263.8|38243.8|38288.8|38268.8|38261.1|38241.1|483
1700497800000|2023-11-20 16:30:00|38268.8|38248.8|38324.5|38304.5|38346.8|38326.8|38263.8|38243.8|924
1700498100000|2023-11-20 16:35:00|38329.5|38309.5|38314.2|38294.2|38344.5|38324.5|38289.1|38269.1|1040
1700498400000|2023-11-20 16:40:00|38313.8|38293.8|38354.5|38334.5|38359.9|38339.9|38313.8|38293.8|720
1700498700000|2023-11-20 16:45:00|38352.2|38332.2|38321.8|38301.8|38352.2|38332.2|38311.7|38291.7|620
1700499000000|2023-11-20 16:50:00|38319.5|38299.5|38329.2|38309.2|38339.5|38319.5|38319.2|38299.2|483
1700499300000|2023-11-20 16:55:00|38334.2|38314.2|38341.9|38321.9|38344.2|38324.2|38316.5|38296.5|423
1700499600000|2023-11-20 17:00:00|38339.5|38319.5|38374.5|38354.5|38379.5|38359.5|38339.5|38319.5|433
1700499900000|2023-11-20 17:05:00|38369.5|38349.5|38362.2|38342.2|38384.9|38364.9|38359.6|38339.6|509
1700500200000|2023-11-20 17:10:00|38364.6|38344.6|38339.6|38319.6|38364.6|38344.6|38334.6|38314.6|500
1700500500000|2023-11-20 17:15:00|38341.9|38321.9|38354.6|38334.6|38371.9|38351.9|38339.6|38319.6|218
1700500800000|2023-11-20 17:20:00|38354.2|38334.2|38384.4|38364.4|38384.4|38364.4|38349.2|38329.2|380
1700501100000|2023-11-20 17:25:00|38384.2|38364.2|38369.3|38349.3|38384.2|38364.2|38366.9|38346.9|268
1700501400000|2023-11-20 17:30:00|38371.6|38351.6|38388.9|38368.9|38393.9|38373.9|38358.9|38338.9|638
1700501700000|2023-11-20 17:35:00|38388.7|38368.7|38378.6|38358.6|38393.9|38373.9|38373.6|38353.6|418
1700502000000|2023-11-20 17:40:00|38378.2|38358.2|38375.9|38355.9|38378.6|38358.6|38358.6|38338.6|542
1700502300000|2023-11-20 17:45:00|38376.3|38356.3|38353.9|38333.9|38378.9|38358.9|38353.9|38333.9|702
1700502600000|2023-11-20 17:50:00|38349.3|38329.3|38369.3|38349.3|38379.3|38359.3|38349.3|38329.3|672
1700502900000|2023-11-20 17:55:00|38369.5|38349.5|38374|38354|38413.6|38393.6|38369.3|38349.3|1484
1700503200000|2023-11-20 18:00:00|38371.3|38351.3|38391.3|38371.3|38424|38404|38354|38334|846
1700503500000|2023-11-20 18:05:00|38389|38369|38379|38359|38401.3|38381.3|38364|38344|331
1700503800000|2023-11-20 18:10:00|38384|38364|38386.3|38366.3|38396.3|38376.3|38378.7|38358.7|143
1700504100000|2023-11-20 18:15:00|38384|38364|38369|38349|38389|38369|38368.5|38348.5|162
1700504400000|2023-11-20 18:20:00|38373.7|38353.7|38379|38359|38379|38359|38366.3|38346.3|79
1700504700000|2023-11-20 18:25:00|38378.8|38358.8|38384|38364|38389|38369|38374|38354|81
1700505000000|2023-11-20 18:30:00|38388.9|38368.9|38389|38369|38399|38379|38384|38364|237
1700505300000|2023-11-20 18:35:00|38391.4|38371.4|38373.9|38353.9|38391.4|38371.4|38373.7|38353.7|108
1700505600000|2023-11-20 18:40:00|38374.1|38354.1|38374.1|38354.1|38391.4|38371.4|38373.7|38353.7|51
1700505900000|2023-11-20 18:45:00|38376.4|38356.4|38371.4|38351.4|38379.1|38359.1|38369.1|38349.1|75
1700506200000|2023-11-20 18:50:00|38373.7|38353.7|38363.9|38343.9|38378.7|38358.7|38359.1|38339.1|121
1700506500000|2023-11-20 18:55:00|38364.1|38344.1|38371.6|38351.6|38388.7|38368.7|38364.1|38344.1|144
1700506800000|2023-11-20 19:00:00|38373.9|38353.9|38358.8|38338.8|38374.1|38354.1|38353.9|38333.9|144
1700507100000|2023-11-20 19:05:00|38356.4|38336.4|38358.9|38338.9|38363.8|38343.8|38354.1|38334.1|67
1700507400000|2023-11-20 19:10:00|38358.8|38338.8|38354.1|38334.1|38363.8|38343.8|38351.6|38331.6|61
1700507700000|2023-11-20 19:15:00|38354|38334|38329.1|38309.1|38354.1|38334.1|38324.1|38304.1|171
1700508000000|2023-11-20 19:20:00|38329|38309|38328.8|38308.8|38338.8|38318.8|38326.6|38306.6|137
1700508300000|2023-11-20 19:25:00|38329.1|38309.1|38339|38319|38339|38319|38319.1|38299.1|140
1700508600000|2023-11-20 19:30:00|38338.8|38318.8|38344.2|38324.2|38344.2|38324.2|38334.2|38314.2|56
1700508900000|2023-11-20 19:35:00|38346.5|38326.5|38336.5|38316.5|38349.2|38329.2|38329.2|38309.2|55
1700509200000|2023-11-20 19:40:00|38339|38319|38344.2|38324.2|38346.5|38326.5|38334.2|38314.2|45
1700509500000|2023-11-20 19:45:00|38343.8|38323.8|38346.5|38326.5|38353.8|38333.8|38336.7|38316.7|132
1700509800000|2023-11-20 19:50:00|38344.2|38324.2|38344.2|38324.2|38354|38334|38344.2|38324.2|29
1700510100000|2023-11-20 19:55:00|38349.2|38329.2|38349.2|38329.2|38349.2|38329.2|38344.2|38324.2|29
1700510400000|2023-11-20 20:00:00|38353.9|38333.9|38356.6|38336.6|38358.9|38338.9|38349.2|38329.2|25
1700510700000|2023-11-20 20:05:00|38354.2|38334.2|38349.2|38329.2|38356.6|38336.6|38344.1|38324.1|40
1700511000000|2023-11-20 20:10:00|38354.2|38334.2|38354.2|38334.2|38359.2|38339.2|38354.2|38334.2|28
1700511300000|2023-11-20 20:15:00|38354.4|38334.4|38354.3|38334.3|38359.2|38339.2|38348.9|38328.9|70
1700511600000|2023-11-20 20:20:00|38351.6|38331.6|38344.3|38324.3|38351.6|38331.6|38339.3|38319.3|49
1700511900000|2023-11-20 20:25:00|38344.1|38324.1|38349.3|38329.3|38354.1|38334.1|38341.8|38321.8|29
1700512200000|2023-11-20 20:30:00|38346.8|38326.8|38354.3|38334.3|38356.6|38336.6|38346.6|38326.6|46
1700512500000|2023-11-20 20:35:00|38359.3|38339.3|38362|38342|38364.3|38344.3|38349.3|38329.3|211
1700512800000|2023-11-20 20:40:00|38364.3|38344.3|38359.5|38339.5|38364.3|38344.3|38354.3|38334.3|45
1700513100000|2023-11-20 20:45:00|38359.3|38339.3|38357|38337|38359.3|38339.3|38354.3|38334.3|36
1700513400000|2023-11-20 20:50:00|38356.8|38336.8|38344.3|38324.3|38359.3|38339.3|38344.3|38324.3|79
1700513700000|2023-11-20 20:55:00|38342|38322|38354.3|38334.3|38354.3|38334.3|38339.3|38319.3|109
1700514000000|2023-11-20 21:00:00|38349.7|38329.7|38344.7|38324.7|38354.3|38334.3|38344.3|38324.3|40
1700514300000|2023-11-20 21:05:00|38344.5|38324.5|38351.7|38331.7|38354.4|38334.4|38344.5|38324.5|27
1700514600000|2023-11-20 21:10:00|38354|38334|38346.7|38326.7|38354.4|38334.4|38342|38322|52
1700514900000|2023-11-20 21:15:00|38344.4|38324.4|38349.4|38329.4|38354.4|38334.4|38344.4|38324.4|65
1700515200000|2023-11-20 21:20:00|38342|38322|38342.1|38322.1|38344.7|38324.7|38339.7|38319.7|32
1700515500000|2023-11-20 21:25:00|38339.7|38319.7|38334.7|38314.7|38339.7|38319.7|38334.7|38314.7|4
1700515800000|2023-11-20 21:30:00|38337.1|38317.1|38334.4|38314.4|38339.4|38319.4|38329.7|38309.7|26
1700516100000|2023-11-20 21:35:00|38329.7|38309.7|38332.1|38312.1|38332.1|38312.1|38329.6|38309.6|7
1700516400000|2023-11-20 21:40:00|38329.8|38309.8|38339.4|38319.4|38339.4|38319.4|38329.8|38309.8|35
1700516700000|2023-11-20 21:45:00|38339.3|38319.3|38341.9|38321.9|38344.6|38324.6|38332.1|38312.1|77
1700517000000|2023-11-20 21:50:00|38339.6|38319.6|38349.1|38329.1|38349.1|38329.1|38339.4|38319.4|35
1700517300000|2023-11-20 21:55:00|38344.5|38324.5|38344.3|38324.3|38354.1|38334.1|38344.3|38324.3|30
1700521200000|2023-11-20 23:00:00|38337.8|38317.8|38356.9|38336.9|38356.9|38336.9|38337.8|38317.8|63
1700521500000|2023-11-20 23:05:00|38356.8|38336.8|38361.9|38341.9|38366.9|38346.9|38351.9|38331.9|35
1700521800000|2023-11-20 23:10:00|38366.9|38346.9|38367|38347|38371.9|38351.9|38364.3|38344.3|28
1700522100000|2023-11-20 23:15:00|38371.6|38351.6|38367|38347|38372|38352|38366.8|38346.8|26
1700522400000|2023-11-20 23:20:00|38366.8|38346.8|38374.3|38354.3|38377|38357|38366.8|38346.8|45
1700522700000|2023-11-20 23:25:00|38372|38352|38372|38352|38377|38357|38372|38352|10
1700523000000|2023-11-20 23:30:00|38369.7|38349.7|38369.7|38349.7|38369.7|38349.7|38364.7|38344.7|34
1700523300000|2023-11-20 23:35:00|38374.7|38354.7|38382|38362|38382|38362|38369.7|38349.7|19
1700523600000|2023-11-20 23:40:00|38379.7|38359.7|38372.3|38352.3|38382|38362|38369.8|38349.8|8
1700523900000|2023-11-20 23:45:00|38369.8|38349.8|38372|38352|38374.7|38354.7|38369.5|38349.5|14
1700524200000|2023-11-20 23:50:00|38371.9|38351.9|38372|38352|38382|38362|38364.5|38344.5|45
1700524500000|2023-11-20 23:55:00|38374.4|38354.4|38369.7|38349.7|38374.5|38354.5|38369.7|38349.7|6
1700524800000|2023-11-21 00:00:00|38369.5|38349.5|38360.1|38340.1|38382|38362|38360|38340|55
1700525100000|2023-11-21 00:05:00|38362.4|38342.4|38350.1|38330.1|38364.7|38344.7|38347.6|38327.6|63
1700525400000|2023-11-21 00:10:00|38352.4|38332.4|38365.1|38345.1|38367.4|38347.4|38350.1|38330.1|31
1700525700000|2023-11-21 00:15:00|38367.4|38347.4|38367.4|38347.4|38369.9|38349.9|38357.4|38337.4|33
1700526000000|2023-11-21 00:20:00|38365.1|38345.1|38382.4|38362.4|38385.1|38365.1|38365.1|38345.1|48
1700526300000|2023-11-21 00:25:00|38382.8|38362.8|38390.1|38370.1|38390.1|38370.1|38380.1|38360.1|42
1700526600000|2023-11-21 00:30:00|38387.6|38367.6|38390.1|38370.1|38390.1|38370.1|38380.1|38360.1|50
1700526900000|2023-11-21 00:35:00|38389.9|38369.9|38395.1|38375.1|38400.1|38380.1|38385.1|38365.1|95
1700527200000|2023-11-21 00:40:00|38397.5|38377.5|38387.5|38367.5|38397.5|38377.5|38384.8|38364.8|28
1700527500000|2023-11-21 00:45:00|38384.8|38364.8|38387.5|38367.5|38390.1|38370.1|38379.8|38359.8|64
1700527800000|2023-11-21 00:50:00|38389.8|38369.8|38412.3|38392.3|38420.1|38400.1|38384.8|38364.8|86
1700528100000|2023-11-21 00:55:00|38409.8|38389.8|38390|38370|38409.8|38389.8|38387.5|38367.5|127
1700528400000|2023-11-21 01:00:00|38392.5|38372.5|38360.5|38340.5|38392.5|38372.5|38357.8|38337.8|614
1700528700000|2023-11-21 01:05:00|38360.8|38340.8|38353.3|38333.3|38370.5|38350.5|38328.3|38308.3|405
1700529000000|2023-11-21 01:10:00|38355.5|38335.5|38338.3|38318.3|38360.8|38340.8|38326.2|38306.2|265
1700529300000|2023-11-21 01:15:00|38338.2|38318.2|38381.2|38361.2|38401.2|38381.2|38333.5|38313.5|367
1700529600000|2023-11-21 01:20:00|38381|38361|38396.2|38376.2|38426.2|38406.2|38376.2|38356.2|280
1700529900000|2023-11-21 01:25:00|38398.5|38378.5|38426.2|38406.2|38438.7|38418.7|38383.5|38363.5|205
1700530200000|2023-11-21 01:30:00|38423.7|38403.7|38401.2|38381.2|38433.5|38413.5|38381.2|38361.2|213
1700530500000|2023-11-21 01:35:00|38403.5|38383.5|38408.6|38388.6|38411.2|38391.2|38386.2|38366.2|139
1700530800000|2023-11-21 01:40:00|38410.9|38390.9|38393.2|38373.2|38415.9|38395.9|38390.9|38370.9|151
1700531100000|2023-11-21 01:45:00|38393.4|38373.4|38451.2|38431.2|38466.2|38446.2|38390.9|38370.9|231
1700531400000|2023-11-21 01:50:00|38450.9|38430.9|38465.9|38445.9|38476.2|38456.2|38446.4|38426.4|215
1700531700000|2023-11-21 01:55:00|38463.6|38443.6|38453.6|38433.6|38468.6|38448.6|38433.6|38413.6|178
1700532000000|2023-11-21 02:00:00|38451.3|38431.3|38436.3|38416.3|38468.6|38448.6|38436.3|38416.3|131
1700532300000|2023-11-21 02:05:00|38438.8|38418.8|38436.3|38416.3|38461.3|38441.3|38436|38416|105
1700532600000|2023-11-21 02:10:00|38441.1|38421.1|38441.3|38421.3|38446.3|38426.3|38426.3|38406.3|65
1700532900000|2023-11-21 02:15:00|38446.3|38426.3|38436.3|38416.3|38461.3|38441.3|38433.6|38413.6|109
1700533200000|2023-11-21 02:20:00|38438.6|38418.6|38443.6|38423.6|38448.6|38428.6|38433.8|38413.8|59
1700533500000|2023-11-21 02:25:00|38446.3|38426.3|38398.7|38378.7|38446.3|38426.3|38391.3|38371.3|140
1700533800000|2023-11-21 02:30:00|38396|38376|38398.7|38378.7|38418.5|38398.5|38391|38371|138
1700534100000|2023-11-21 02:35:00|38401.3|38381.3|38408.8|38388.8|38428.8|38408.8|38398.8|38378.8|110
1700534400000|2023-11-21 02:40:00|38411.2|38391.2|38431.2|38411.2|38436|38416|38406.3|38386.3|89
1700534700000|2023-11-21 02:45:00|38431|38411|38446|38426|38476.4|38456.4|38421.2|38401.2|133
1700535000000|2023-11-21 02:50:00|38443.7|38423.7|38401.2|38381.2|38443.7|38423.7|38398.7|38378.7|92
1700535300000|2023-11-21 02:55:00|38401|38381|38403.7|38383.7|38418.7|38398.7|38401|38381|83
1700535600000|2023-11-21 03:00:00|38406|38386|38406.4|38386.4|38421|38401|38391.4|38371.4|105
1700535900000|2023-11-21 03:05:00|38406.1|38386.1|38368.7|38348.7|38411.4|38391.4|38366.1|38346.1|121
1700536200000|2023-11-21 03:10:00|38371.1|38351.1|38371.1|38351.1|38386.1|38366.1|38366.1|38346.1|66
1700536500000|2023-11-21 03:15:00|38368.7|38348.7|38396.1|38376.1|38401.4|38381.4|38368.7|38348.7|57
1700536800000|2023-11-21 03:20:00|38398.7|38378.7|38403.8|38383.8|38413.8|38393.8|38383.8|38363.8|122
1700537100000|2023-11-21 03:25:00|38401.1|38381.1|38391.1|38371.1|38413.8|38393.8|38386.1|38366.1|72
1700537400000|2023-11-21 03:30:00|38390.9|38370.9|38375.6|38355.6|38391.1|38371.1|38375.6|38355.6|71
1700537700000|2023-11-21 03:35:00|38378|38358|38415.5|38395.5|38415.5|38395.5|38375.6|38355.6|68
1700538000000|2023-11-21 03:40:00|38408.1|38388.1|38400.5|38380.5|38413.1|38393.1|38393|38373|43
1700538300000|2023-11-21 03:45:00|38400.7|38380.7|38383.2|38363.2|38403.2|38383.2|38375.8|38355.8|36
1700538600000|2023-11-21 03:50:00|38385.5|38365.5|38380.7|38360.7|38393.2|38373.2|38380.5|38360.5|97
1700538900000|2023-11-21 03:55:00|38380.5|38360.5|38380.8|38360.8|38385.7|38365.7|38375.5|38355.5|24
1700539200000|2023-11-21 04:00:00|38383.2|38363.2|38390.9|38370.9|38403.2|38383.2|38380.8|38360.8|45
1700539500000|2023-11-21 04:05:00|38390.7|38370.7|38390.9|38370.9|38393.4|38373.4|38375.9|38355.9|50
1700539800000|2023-11-21 04:10:00|38393.4|38373.4|38398.2|38378.2|38398.2|38378.2|38385.9|38365.9|25
1700540100000|2023-11-21 04:15:00|38395.9|38375.9|38395.9|38375.9|38405.9|38385.9|38395.9|38375.9|27
1700540400000|2023-11-21 04:20:00|38398.2|38378.2|38393.2|38373.2|38398.4|38378.4|38390.9|38370.9|18
1700540700000|2023-11-21 04:25:00|38395.6|38375.6|38395.9|38375.9|38400.9|38380.9|38393.6|38373.6|79
1700541000000|2023-11-21 04:30:00|38391.1|38371.1|38398.1|38378.1|38400.9|38380.9|38390.9|38370.9|57
1700541300000|2023-11-21 04:35:00|38398.3|38378.3|38380.6|38360.6|38398.3|38378.3|38375.6|38355.6|36
1700541600000|2023-11-21 04:40:00|38383.1|38363.1|38385.6|38365.6|38385.6|38365.6|38380.6|38360.6|23
1700541900000|2023-11-21 04:45:00|38388|38368|38390.6|38370.6|38403|38383|38385.6|38365.6|36
1700542200000|2023-11-21 04:50:00|38390.3|38370.3|38385.3|38365.3|38393|38373|38380.3|38360.3|24
1700542500000|2023-11-21 04:55:00|38390.3|38370.3|38395.3|38375.3|38395.3|38375.3|38382.8|38362.8|19
1700542800000|2023-11-21 05:00:00|38390.5|38370.5|38390.5|38370.5|38395.3|38375.3|38383|38363|78
1700543100000|2023-11-21 05:05:00|38393|38373|38411|38391|38420.7|38400.7|38390.7|38370.7|77
1700543400000|2023-11-21 05:10:00|38406.3|38386.3|38416|38396|38418.3|38398.3|38401|38381|33
1700543700000|2023-11-21 05:15:00|38415.8|38395.8|38415.8|38395.8|38420.8|38400.8|38410.7|38390.7|46
1700544000000|2023-11-21 05:20:00|38415.7|38395.7|38403.4|38383.4|38415.7|38395.7|38403.4|38383.4|45
1700544300000|2023-11-21 05:25:00|38405.7|38385.7|38380.7|38360.7|38410.7|38390.7|38373|38353|149
1700544600000|2023-11-21 05:30:00|38383|38363|38403.1|38383.1|38415.4|38395.4|38380.4|38360.4|234
1700544900000|2023-11-21 05:35:00|38400.6|38380.6|38456.2|38436.2|38463.7|38443.7|38390.7|38370.7|433
1700545200000|2023-11-21 05:40:00|38456|38436|38408.7|38388.7|38468.7|38448.7|38406.4|38386.4|148
1700545500000|2023-11-21 05:45:00|38409|38389|38402.9|38382.9|38423.7|38403.7|38388.1|38368.1|184
1700545800000|2023-11-21 05:50:00|38405.4|38385.4|38367.8|38347.8|38405.4|38385.4|38357.8|38337.8|160
1700546100000|2023-11-21 05:55:00|38370.1|38350.1|38365.1|38345.1|38370.5|38350.5|38350.3|38330.3|237
1700546400000|2023-11-21 06:00:00|38365.5|38345.5|38375.6|38355.6|38395.5|38375.5|38365.5|38345.5|159
1700546700000|2023-11-21 06:05:00|38375.8|38355.8|38350.5|38330.5|38388.1|38368.1|38345.6|38325.6|188
1700547000000|2023-11-21 06:10:00|38358.1|38338.1|38340.3|38320.3|38375.5|38355.5|38337.8|38317.8|285
1700547300000|2023-11-21 06:15:00|38340.2|38320.2|38324.9|38304.9|38355.2|38335.2|38324.9|38304.9|225
1700547600000|2023-11-21 06:20:00|38325|38305|38332.5|38312.5|38349.9|38329.9|38322.5|38302.5|278
1700547900000|2023-11-21 06:25:00|38335.2|38315.2|38325|38305|38335.2|38315.2|38314.9|38294.9|243
1700548200000|2023-11-21 06:30:00|38324.9|38304.9|38334.9|38314.9|38342.5|38322.5|38322.5|38302.5|131
1700548500000|2023-11-21 06:35:00|38330.1|38310.1|38319.9|38299.9|38350.1|38330.1|38314.9|38294.9|105
1700548800000|2023-11-21 06:40:00|38322.6|38302.6|38324.9|38304.9|38332.6|38312.6|38307.6|38287.6|85
1700549100000|2023-11-21 06:45:00|38329.9|38309.9|38372.9|38352.9|38372.9|38352.9|38324.9|38304.9|77
1700549400000|2023-11-21 06:50:00|38370.6|38350.6|38357.9|38337.9|38380.2|38360.2|38355.6|38335.6|66
1700549700000|2023-11-21 06:55:00|38360.4|38340.4|38350.3|38330.3|38362.9|38342.9|38345.3|38325.3|128
1700550000000|2023-11-21 07:00:00|38347.9|38327.9|38370|38350|38372.6|38352.6|38345.3|38325.3|159
1700550300000|2023-11-21 07:05:00|38367.6|38347.6|38392.6|38372.6|38392.6|38372.6|38327.6|38307.6|174
1700550600000|2023-11-21 07:10:00|38392.5|38372.5|38425.9|38405.9|38453.3|38433.3|38385|38365|373
1700550900000|2023-11-21 07:15:00|38428.3|38408.3|38451.2|38431.2|38480.9|38460.9|38425.9|38405.9|206
1700551200000|2023-11-21 07:20:00|38458.6|38438.6|38468.6|38448.6|38476.2|38456.2|38451.2|38431.2|192
1700551500000|2023-11-21 07:25:00|38466.3|38446.3|38466.3|38446.3|38478.6|38458.6|38448.6|38428.6|112
1700551800000|2023-11-21 07:30:00|38466|38446|38425.6|38405.6|38478.6|38458.6|38425.6|38405.6|136
1700552100000|2023-11-21 07:35:00|38423.3|38403.3|38425.3|38405.3|38450.7|38430.7|38415.7|38395.7|175
1700552400000|2023-11-21 07:40:00|38430.3|38410.3|38460|38440|38465.4|38445.4|38415.3|38395.3|188
1700552700000|2023-11-21 07:45:00|38462.5|38442.5|38429.4|38409.4|38472.4|38452.4|38424.4|38404.4|300
1700553000000|2023-11-21 07:50:00|38429.1|38409.1|38416.9|38396.9|38434.4|38414.4|38399.4|38379.4|296
1700553300000|2023-11-21 07:55:00|38416.8|38396.8|38479.5|38459.5|38479.5|38459.5|38414.4|38394.4|228
1700553600000|2023-11-21 08:00:00|38482|38462|38504.2|38484.2|38526.8|38506.8|38449.6|38429.6|330
1700553900000|2023-11-21 08:05:00|38504|38484|38504.5|38484.5|38532.1|38512.1|38491.8|38471.8|193
1700554200000|2023-11-21 08:10:00|38504.6|38484.6|38514.5|38494.5|38519.5|38499.5|38494.5|38474.5|134
1700554500000|2023-11-21 08:15:00|38514.8|38494.8|38524.5|38504.5|38542.1|38522.1|38497.1|38477.1|106
1700554800000|2023-11-21 08:20:00|38529.5|38509.5|38557.6|38537.6|38564.8|38544.8|38514.5|38494.5|244
1700555100000|2023-11-21 08:25:00|38557.5|38537.5|38560.1|38540.1|38595.4|38575.4|38535.1|38515.1|415
1700555400000|2023-11-21 08:30:00|38555.5|38535.5|38557.8|38537.8|38585.5|38565.5|38550.5|38530.5|186
1700555700000|2023-11-21 08:35:00|38555.5|38535.5|38530.2|38510.2|38560.5|38540.5|38530.2|38510.2|121
1700556000000|2023-11-21 08:40:00|38525.2|38505.2|38514.6|38494.6|38539.9|38519.9|38509.9|38489.9|203
1700556300000|2023-11-21 08:45:00|38512.2|38492.2|38509.6|38489.6|38529.7|38509.7|38504.7|38484.7|136
1700556600000|2023-11-21 08:50:00|38509.3|38489.3|38402.1|38382.1|38509.3|38489.3|38402.1|38382.1|362
1700556900000|2023-11-21 08:55:00|38401.9|38381.9|38404.7|38384.7|38409.9|38389.9|38379.6|38359.6|298
1700557200000|2023-11-21 09:00:00|38404.6|38384.6|38469.4|38449.4|38476.9|38456.9|38389.9|38369.9|380
1700557500000|2023-11-21 09:05:00|38469.3|38449.3|38484.3|38464.3|38499.5|38479.5|38454.3|38434.3|221
1700557800000|2023-11-21 09:10:00|38482|38462|38457|38437|38507|38487|38457|38437|119
1700558100000|2023-11-21 09:15:00|38459.3|38439.3|38459.6|38439.6|38469.6|38449.6|38449.5|38429.5|99
1700558400000|2023-11-21 09:20:00|38462|38442|38459.6|38439.6|38474.6|38454.6|38449.3|38429.3|90
1700558700000|2023-11-21 09:25:00|38459.3|38439.3|38414.7|38394.7|38469.6|38449.6|38409.7|38389.7|205
1700559000000|2023-11-21 09:30:00|38414.5|38394.5|38417.2|38397.2|38434.7|38414.7|38404.5|38384.5|133
1700559300000|2023-11-21 09:35:00|38419.7|38399.7|38447.2|38427.2|38457.3|38437.3|38414.7|38394.7|108
1700559600000|2023-11-21 09:40:00|38447.3|38427.3|38412.2|38392.2|38454.7|38434.7|38409.8|38389.8|94
1700559900000|2023-11-21 09:45:00|38409.8|38389.8|38364.7|38344.7|38412.3|38392.3|38360|38340|224
1700560200000|2023-11-21 09:50:00|38359.7|38339.7|38367.4|38347.4|38374.7|38354.7|38347.4|38327.4|248
1700560500000|2023-11-21 09:55:00|38364.7|38344.7|38357.4|38337.4|38372.2|38352.2|38344.7|38324.7|251
1700560800000|2023-11-21 10:00:00|38355|38335|38365|38345|38389.7|38369.7|38347.4|38327.4|262
1700561100000|2023-11-21 10:05:00|38367.4|38347.4|38347.5|38327.5|38387.4|38367.4|38340|38320|134
1700561400000|2023-11-21 10:10:00|38350|38330|38337.4|38317.4|38354.9|38334.9|38337.4|38317.4|175
1700561700000|2023-11-21 10:15:00|38342.4|38322.4|38344.8|38324.8|38349.8|38329.8|38332.1|38312.1|305
1700562000000|2023-11-21 10:20:00|38347.1|38327.1|38379.8|38359.8|38395.1|38375.1|38344.8|38324.8|223
1700562300000|2023-11-21 10:25:00|38377.1|38357.1|38409.8|38389.8|38412.3|38392.3|38369.8|38349.8|218
1700562600000|2023-11-21 10:30:00|38412.4|38392.4|38444.8|38424.8|38447.4|38427.4|38412.4|38392.4|149
1700562900000|2023-11-21 10:35:00|38444.8|38424.8|38435|38415|38445.1|38425.1|38420.1|38400.1|110
1700563200000|2023-11-21 10:40:00|38437.5|38417.5|38405.1|38385.1|38439.8|38419.8|38404.8|38384.8|114
1700563500000|2023-11-21 10:45:00|38405|38385|38365.1|38345.1|38405.1|38385.1|38364.8|38344.8|230
1700563800000|2023-11-21 10:50:00|38364.8|38344.8|38339.8|38319.8|38365.1|38345.1|38339.7|38319.7|310
1700564100000|2023-11-21 10:55:00|38334.8|38314.8|38314.5|38294.5|38339.8|38319.8|38314.5|38294.5|218
1700564400000|2023-11-21 11:00:00|38314.9|38294.9|38327.2|38307.2|38342.2|38322.2|38307.2|38287.2|300
1700564700000|2023-11-21 11:05:00|38329.6|38309.6|38299.6|38279.6|38329.7|38309.7|38299.4|38279.4|213
1700565000000|2023-11-21 11:10:00|38302.1|38282.1|38299.3|38279.3|38316.9|38296.9|38289.3|38269.3|204
1700565300000|2023-11-21 11:15:00|38299.4|38279.4|38286.9|38266.9|38309.3|38289.3|38284.6|38264.6|127
1700565600000|2023-11-21 11:20:00|38289.3|38269.3|38287|38267|38299.6|38279.6|38284.3|38264.3|358
1700565900000|2023-11-21 11:25:00|38289.6|38269.6|38287|38267|38297|38277|38282|38262|125
1700566200000|2023-11-21 11:30:00|38284.3|38264.3|38289.3|38269.3|38299.3|38279.3|38284.3|38264.3|110
1700566500000|2023-11-21 11:35:00|38294.3|38274.3|38281.4|38261.4|38307|38287|38268.7|38248.7|648
1700566800000|2023-11-21 11:40:00|38283.7|38263.7|38288.4|38268.4|38308.7|38288.7|38283.7|38263.7|234
1700567100000|2023-11-21 11:45:00|38286.1|38266.1|38273.1|38253.1|38298.4|38278.4|38268.1|38248.1|381
1700567400000|2023-11-21 11:50:00|38273.5|38253.5|38260.4|38240.4|38285.5|38265.5|38250.4|38230.4|348
1700567700000|2023-11-21 11:55:00|38257.9|38237.9|38245.5|38225.5|38273.2|38253.2|38242.9|38222.9|235
1700568000000|2023-11-21 12:00:00|38247.9|38227.9|38270.8|38250.8|38278.5|38258.5|38245.5|38225.5|274
1700568300000|2023-11-21 12:05:00|38271|38251|38280.8|38260.8|38298.2|38278.2|38270.8|38250.8|205
1700568600000|2023-11-21 12:10:00|38278.5|38258.5|38308.5|38288.5|38323.5|38303.5|38278.5|38258.5|308
1700568900000|2023-11-21 12:15:00|38308.7|38288.7|38316.2|38296.2|38323.7|38303.7|38298.5|38278.5|151
1700569200000|2023-11-21 12:20:00|38318.5|38298.5|38309|38289|38321.2|38301.2|38293.7|38273.7|262
1700569500000|2023-11-21 12:25:00|38308.8|38288.8|38309.1|38289.1|38329|38309|38304.1|38284.1|410
1700569800000|2023-11-21 12:30:00|38311.5|38291.5|38279.8|38259.8|38321.8|38301.8|38279.8|38259.8|701
1700570100000|2023-11-21 12:35:00|38282.3|38262.3|38277.1|38257.1|38304.8|38284.8|38264.5|38244.5|308
1700570400000|2023-11-21 12:40:00|38274.8|38254.8|38279.8|38259.8|38284.5|38264.5|38264.5|38244.5|237
1700570700000|2023-11-21 12:45:00|38279.6|38259.6|38319.6|38299.6|38319.6|38299.6|38279.6|38259.6|256
1700571000000|2023-11-21 12:50:00|38314.8|38294.8|38294.8|38274.8|38319.8|38299.8|38287.3|38267.3|178
1700571300000|2023-11-21 12:55:00|38292.5|38272.5|38297.2|38277.2|38309.8|38289.8|38289.8|38269.8|174
1700571600000|2023-11-21 13:00:00|38304.8|38284.8|38281.9|38261.9|38329.8|38309.8|38229.5|38209.5|816
1700571900000|2023-11-21 13:05:00|38279.5|38259.5|38355.1|38335.1|38355.1|38335.1|38264.4|38244.4|902
1700572200000|2023-11-21 13:10:00|38357.8|38337.8|38372.5|38352.5|38382.5|38362.5|38340.1|38320.1|698
1700572500000|2023-11-21 13:15:00|38370.2|38350.2|38390.5|38370.5|38400.2|38380.2|38354.9|38334.9|768
1700572800000|2023-11-21 13:20:00|38395.2|38375.2|38410.5|38390.5|38412.8|38392.8|38385.5|38365.5|457
1700573100000|2023-11-21 13:25:00|38412.8|38392.8|38404.9|38384.9|38435.5|38415.5|38400.5|38380.5|704
1700573400000|2023-11-21 13:30:00|38405.2|38385.2|38386.9|38366.9|38439.7|38419.7|38384.6|38364.6|465
1700573700000|2023-11-21 13:35:00|38384.6|38364.6|38409.8|38389.8|38424.6|38404.6|38384.6|38364.6|486
1700574000000|2023-11-21 13:40:00|38407.3|38387.3|38357|38337|38414.9|38394.9|38354.6|38334.6|351
1700574300000|2023-11-21 13:45:00|38359.3|38339.3|38334.2|38314.2|38372|38352|38334|38314|800
1700574600000|2023-11-21 13:50:00|38334|38314|38319|38299|38339.3|38319.3|38299|38279|616
1700574900000|2023-11-21 13:55:00|38314.3|38294.3|38321.7|38301.7|38329.1|38309.1|38294.1|38274.1|404
1700575200000|2023-11-21 14:00:00|38324.2|38304.2|38309.1|38289.1|38344.1|38324.1|38304.1|38284.1|441
1700575500000|2023-11-21 14:05:00|38304.1|38284.1|38362|38342|38364.4|38344.4|38302|38282|478
1700575800000|2023-11-21 14:10:00|38364.4|38344.4|38367|38347|38382|38362|38354.7|38334.7|382
1700576100000|2023-11-21 14:15:00|38369.4|38349.4|38369.7|38349.7|38382|38362|38359.4|38339.4|167
1700576400000|2023-11-21 14:20:00|38369.6|38349.6|38377.4|38357.4|38385|38365|38359.7|38339.7|529
1700576700000|2023-11-21 14:25:00|38374.9|38354.9|38395.3|38375.3|38405.3|38385.3|38374.7|38354.7|482
1700577000000|2023-11-21 14:30:00|38397.7|38377.7|38420.3|38400.3|38425.3|38405.3|38387.7|38367.7|572
1700577300000|2023-11-21 14:35:00|38420.2|38400.2|38427.7|38407.7|38437.7|38417.7|38405|38385|516
1700577600000|2023-11-21 14:40:00|38425.3|38405.3|38430.6|38410.6|38455.6|38435.6|38425.3|38405.3|564
1700577900000|2023-11-21 14:45:00|38433|38413|38471.2|38451.2|38481.1|38461.1|38430.4|38410.4|671
1700578200000|2023-11-21 14:50:00|38476.1|38456.1|38491|38471|38496|38476|38466|38446|643
1700578500000|2023-11-21 14:55:00|38486|38466|38486.3|38466.3|38496|38476|38471|38451|521
1700578800000|2023-11-21 15:00:00|38486.4|38466.4|38481|38461|38521.1|38501.1|38476|38456|733
1700579100000|2023-11-21 15:05:00|38481.1|38461.1|38471|38451|38481.3|38461.3|38451|38431|573
1700579400000|2023-11-21 15:10:00|38468.6|38448.6|38430.9|38410.9|38481|38461|38425.7|38405.7|729
1700579700000|2023-11-21 15:15:00|38430.7|38410.7|38441|38421|38441|38421|38405.7|38385.7|678
1700580000000|2023-11-21 15:20:00|38440.7|38420.7|38390.7|38370.7|38440.7|38420.7|38390.6|38370.6|324
1700580300000|2023-11-21 15:25:00|38390.6|38370.6|38378.1|38358.1|38406|38386|38370.4|38350.4|815
1700580600000|2023-11-21 15:30:00|38375.7|38355.7|38383.1|38363.1|38400.7|38380.7|38360.5|38340.5|623
1700580900000|2023-11-21 15:35:00|38385.5|38365.5|38380.8|38360.8|38395.8|38375.8|38370.5|38350.5|555
1700581200000|2023-11-21 15:40:00|38380.5|38360.5|38420.8|38400.8|38430.5|38410.5|38343.1|38323.1|543
1700581500000|2023-11-21 15:45:00|38425.5|38405.5|38435.3|38415.3|38445.2|38425.2|38415.2|38395.2|424
1700581800000|2023-11-21 15:50:00|38430.2|38410.2|38420.2|38400.2|38430.3|38410.3|38400.2|38380.2|339
1700582100000|2023-11-21 15:55:00|38415.2|38395.2|38384.9|38364.9|38415.2|38395.2|38344.3|38324.3|603
1700582400000|2023-11-21 16:00:00|38384.8|38364.8|38377|38357|38389.8|38369.8|38364.6|38344.6|301
1700582700000|2023-11-21 16:05:00|38379.4|38359.4|38372|38352|38379.5|38359.5|38349.4|38329.4|577
1700583000000|2023-11-21 16:10:00|38374.4|38354.4|38367|38347|38374.7|38354.7|38354.1|38334.1|483
1700583300000|2023-11-21 16:15:00|38369.4|38349.4|38357|38337|38374.7|38354.7|38344.4|38324.4|663
1700583600000|2023-11-21 16:20:00|38354.7|38334.7|38369.7|38349.7|38374.7|38354.7|38344.7|38324.7|511
1700583900000|2023-11-21 16:25:00|38370|38350|38369.4|38349.4|38379.7|38359.7|38347.1|38327.1|364
1700584200000|2023-11-21 16:30:00|38369.1|38349.1|38369.7|38349.7|38384.6|38364.6|38364.4|38344.4|275
1700584500000|2023-11-21 16:35:00|38372.2|38352.2|38394.6|38374.6|38404.7|38384.7|38369.7|38349.7|234
1700584800000|2023-11-21 16:40:00|38394.7|38374.7|38386.8|38366.8|38402.1|38382.1|38384.4|38364.4|315
1700585100000|2023-11-21 16:45:00|38384.5|38364.5|38419.6|38399.6|38424.8|38404.8|38384.5|38364.5|647
1700585400000|2023-11-21 16:50:00|38417.1|38397.1|38454.2|38434.2|38459.5|38439.5|38412.1|38392.1|235
1700585700000|2023-11-21 16:55:00|38454.5|38434.5|38469.5|38449.5|38472.1|38452.1|38449.6|38429.6|369
1700586000000|2023-11-21 17:00:00|38474.5|38454.5|38479.2|38459.2|38479.5|38459.5|38464.2|38444.2|348
1700586300000|2023-11-21 17:05:00|38476.9|38456.9|38484.2|38464.2|38488.9|38468.9|38473.9|38453.9|395
1700586600000|2023-11-21 17:10:00|38483.9|38463.9|38476.3|38456.3|38488.9|38468.9|38468.6|38448.6|229
1700586900000|2023-11-21 17:15:00|38473.9|38453.9|38428.1|38408.1|38476.3|38456.3|38425.7|38405.7|368
1700587200000|2023-11-21 17:20:00|38428.2|38408.2|38423.4|38403.4|38428.2|38408.2|38400.3|38380.3|596
1700587500000|2023-11-21 17:25:00|38425.7|38405.7|38417.7|38397.7|38428.1|38408.1|38403.1|38383.1|186
1700587800000|2023-11-21 17:30:00|38417.5|38397.5|38422.8|38402.8|38432.8|38412.8|38407.8|38387.8|266
1700588100000|2023-11-21 17:35:00|38422.7|38402.7|38402.1|38382.1|38422.7|38402.7|38397.3|38377.3|401
1700588400000|2023-11-21 17:40:00|38402.3|38382.3|38422|38402|38422|38402|38397.3|38377.3|295
1700588700000|2023-11-21 17:45:00|38419.6|38399.6|38426.4|38406.4|38426.6|38406.6|38401.4|38381.4|363
1700589000000|2023-11-21 17:50:00|38426.7|38406.7|38462|38442|38462|38442|38426.4|38406.4|769
1700589300000|2023-11-21 17:55:00|38467|38447|38490.2|38470.2|38491.3|38471.3|38461.5|38441.5|1672
1700589600000|2023-11-21 18:00:00|38490.3|38470.3|38440.5|38420.5|38490.3|38470.3|38430.3|38410.3|676
1700589900000|2023-11-21 18:05:00|38440.3|38420.3|38438.3|38418.3|38450.6|38430.6|38430.3|38410.3|113
1700590200000|2023-11-21 18:10:00|38438.1|38418.1|38420.6|38400.6|38440.6|38420.6|38415.6|38395.6|88
1700590500000|2023-11-21 18:15:00|38418.3|38398.3|38430.6|38410.6|38430.6|38410.6|38415.6|38395.6|89
1700590800000|2023-11-21 18:20:00|38425.6|38405.6|38418.2|38398.2|38430.7|38410.7|38415.7|38395.7|58
1700591100000|2023-11-21 18:25:00|38415.8|38395.8|38428.3|38408.3|38435.7|38415.7|38415.7|38395.7|85
1700591400000|2023-11-21 18:30:00|38430.7|38410.7|38440.4|38420.4|38445.4|38425.4|38425.7|38405.7|141
1700591700000|2023-11-21 18:35:00|38435.7|38415.7|38435.4|38415.4|38445.4|38425.4|38415.4|38395.4|139
1700592000000|2023-11-21 18:40:00|38432.9|38412.9|38425.1|38405.1|38445.1|38425.1|38420.4|38400.4|125
1700592300000|2023-11-21 18:45:00|38420.4|38400.4|38440.5|38420.5|38445.4|38425.4|38420.4|38400.4|200
1700592600000|2023-11-21 18:50:00|38437.8|38417.8|38467.7|38447.7|38470.2|38450.2|38437.8|38417.8|137
1700592900000|2023-11-21 18:55:00|38467.8|38447.8|38467.7|38447.7|38470.2|38450.2|38458|38438|93
1700593200000|2023-11-21 19:00:00|38465.3|38445.3|38450.4|38430.4|38465.5|38445.5|38435.2|38415.2|125
1700593500000|2023-11-21 19:05:00|38450.5|38430.5|38395.5|38375.5|38450.5|38430.5|38393.1|38373.1|144
1700593800000|2023-11-21 19:10:00|38397.9|38377.9|38425.2|38405.2|38425.2|38405.2|38395.5|38375.5|224
1700594100000|2023-11-21 19:15:00|38430.2|38410.2|38432.8|38412.8|38437.9|38417.9|38417.7|38397.7|97
1700594400000|2023-11-21 19:20:00|38430.3|38410.3|38430.3|38410.3|38437.8|38417.8|38422.8|38402.8|33
1700594700000|2023-11-21 19:25:00|38427.9|38407.9|38445.4|38425.4|38455.7|38435.7|38425.6|38405.6|93
1700595000000|2023-11-21 19:30:00|38445.6|38425.6|38440.3|38420.3|38450.3|38430.3|38435.3|38415.3|18
1700595300000|2023-11-21 19:35:00|38437.9|38417.9|38440.3|38420.3|38445.6|38425.6|38432.9|38412.9|34
1700595600000|2023-11-21 19:40:00|38437.8|38417.8|38440.3|38420.3|38455.3|38435.3|38433|38413|83
1700595900000|2023-11-21 19:45:00|38435.5|38415.5|38440.3|38420.3|38450.3|38430.3|38435.5|38415.5|38
1700596200000|2023-11-21 19:50:00|38438|38418|38445.4|38425.4|38445.4|38425.4|38430.3|38410.3|40
1700596500000|2023-11-21 19:55:00|38445.5|38425.5|38453|38433|38455.4|38435.4|38440.5|38420.5|30
1700596800000|2023-11-21 20:00:00|38455.4|38435.4|38455.4|38435.4|38460.7|38440.7|38453|38433|14
1700597100000|2023-11-21 20:05:00|38450.7|38430.7|38435.4|38415.4|38453|38433|38435.4|38415.4|24
1700597400000|2023-11-21 20:10:00|38435.7|38415.7|38435.4|38415.4|38445.4|38425.4|38435.4|38415.4|23
1700597700000|2023-11-21 20:15:00|38435.7|38415.7|38445.4|38425.4|38447.9|38427.9|38435.4|38415.4|16
1700598000000|2023-11-21 20:20:00|38445.6|38425.6|38440.4|38420.4|38447.9|38427.9|38435.7|38415.7|48
1700598300000|2023-11-21 20:25:00|38440.6|38420.6|38445.5|38425.5|38448.1|38428.1|38440.4|38420.4|22
1700598600000|2023-11-21 20:30:00|38445.6|38425.6|38450.5|38430.5|38450.6|38430.6|38440.5|38420.5|27
1700598900000|2023-11-21 20:35:00|38445.8|38425.8|38443.4|38423.4|38445.8|38425.8|38440.8|38420.8|41
1700599200000|2023-11-21 20:40:00|38446.1|38426.1|38450.8|38430.8|38455.9|38435.9|38440.9|38420.9|61
1700599500000|2023-11-21 20:45:00|38446.1|38426.1|38445.8|38425.8|38451.1|38431.1|38441.1|38421.1|13
1700599800000|2023-11-21 20:50:00|38446.1|38426.1|38445.8|38425.8|38450.7|38430.7|38440.8|38420.8|31
1700600100000|2023-11-21 20:55:00|38450.5|38430.5|38435.6|38415.6|38450.8|38430.8|38430.7|38410.7|73
1700600400000|2023-11-21 21:00:00|38433.2|38413.2|38435.8|38415.8|38440.6|38420.6|38433.2|38413.2|21
1700600700000|2023-11-21 21:05:00|38435.7|38415.7|38430.9|38410.9|38435.8|38415.8|38430.8|38410.8|4
1700601000000|2023-11-21 21:10:00|38433.2|38413.2|38428.2|38408.2|38435.9|38415.9|38428.2|38408.2|35
1700601300000|2023-11-21 21:15:00|38430.6|38410.6|38430.9|38410.9|38430.9|38410.9|38420.9|38400.9|52
1700601600000|2023-11-21 21:20:00|38433.3|38413.3|38435.9|38415.9|38438.3|38418.3|38415.9|38395.9|66
1700601900000|2023-11-21 21:25:00|38435.8|38415.8|38425.9|38405.9|38443.3|38423.3|38425.9|38405.9|16
1700602200000|2023-11-21 21:30:00|38426.1|38406.1|38428.3|38408.3|38430.9|38410.9|38423.4|38403.4|11
1700602500000|2023-11-21 21:35:00|38425.9|38405.9|38430.9|38410.9|38430.9|38410.9|38420.9|38400.9|16
1700602800000|2023-11-21 21:40:00|38428.3|38408.3|38421|38401|38428.3|38408.3|38421|38401|7
1700603100000|2023-11-21 21:45:00|38423.3|38403.3|38418.3|38398.3|38423.3|38403.3|38416|38396|13
1700603400000|2023-11-21 21:50:00|38420.8|38400.8|38423.5|38403.5|38428.5|38408.5|38416|38396|96
1700603700000|2023-11-21 21:55:00|38425.9|38405.9|38423.4|38403.4|38425.9|38405.9|38416|38396|15
1700607600000|2023-11-21 23:00:00|38421.6|38401.6|38420.9|38400.9|38428.5|38408.5|38406.2|38386.2|105
1700607900000|2023-11-21 23:05:00|38415.9|38395.9|38416.1|38396.1|38418.6|38398.6|38410.9|38390.9|48
1700608200000|2023-11-21 23:10:00|38416.2|38396.2|38418.6|38398.6|38420.9|38400.9|38415.9|38395.9|32
1700608500000|2023-11-21 23:15:00|38418.5|38398.5|38418.3|38398.3|38421|38401|38416|38396|9
1700608800000|2023-11-21 23:20:00|38416|38396|38421|38401|38421|38401|38416|38396|21
1700609100000|2023-11-21 23:25:00|38420.9|38400.9|38421|38401|38421|38401|38416|38396|11
1700609400000|2023-11-21 23:30:00|38420.9|38400.9|38420.9|38400.9|38426|38406|38420.7|38400.7|46
1700609700000|2023-11-21 23:35:00|38423.2|38403.2|38425.8|38405.8|38425.9|38405.9|38423.2|38403.2|3
1700610000000|2023-11-21 23:40:00|38425.9|38405.9|38421|38401|38425.9|38405.9|38421|38401|6
1700610300000|2023-11-21 23:45:00|38421.1|38401.1|38421.1|38401.1|38421.1|38401.1|38421.1|38401.1|1
1700610600000|2023-11-21 23:50:00|38420.9|38400.9|38426.1|38406.1|38426.1|38406.1|38420.9|38400.9|61
1700610900000|2023-11-21 23:55:00|38428.6|38408.6|38428.7|38408.7|38431.1|38411.1|38426.1|38406.1|66
1700611200000|2023-11-22 00:00:00|38431.1|38411.1|38431.1|38411.1|38436.2|38416.2|38428.7|38408.7|51
1700611500000|2023-11-22 00:05:00|38436.1|38416.1|38431.1|38411.1|38443.7|38423.7|38431.1|38411.1|27
1700611800000|2023-11-22 00:10:00|38431.3|38411.3|38431.3|38411.3|38436.1|38416.1|38423.8|38403.8|20
1700612100000|2023-11-22 00:15:00|38433.8|38413.8|38433.5|38413.5|38436.1|38416.1|38426.4|38406.4|22
1700612400000|2023-11-22 00:20:00|38431.1|38411.1|38430.9|38410.9|38433.5|38413.5|38426.2|38406.2|23
1700612700000|2023-11-22 00:25:00|38426.2|38406.2|38426.2|38406.2|38431.2|38411.2|38425.9|38405.9|53
1700613000000|2023-11-22 00:30:00|38428.8|38408.8|38426.3|38406.3|38431.2|38411.2|38421.7|38401.7|30
1700613300000|2023-11-22 00:35:00|38426.2|38406.2|38421.5|38401.5|38426.2|38406.2|38416.5|38396.5|23
1700613600000|2023-11-22 00:40:00|38421.8|38401.8|38426.2|38406.2|38431.5|38411.5|38421.8|38401.8|30
1700613900000|2023-11-22 00:45:00|38423.9|38403.9|38411.5|38391.5|38426.2|38406.2|38411.4|38391.4|33
1700614200000|2023-11-22 00:50:00|38413.9|38393.9|38423.9|38403.9|38423.9|38403.9|38411.2|38391.2|53
1700614500000|2023-11-22 00:55:00|38426.3|38406.3|38416.5|38396.5|38426.3|38406.3|38411.5|38391.5|108
1700614800000|2023-11-22 01:00:00|38413.9|38393.9|38364.2|38344.2|38416.4|38396.4|38356.8|38336.8|555
1700615100000|2023-11-22 01:05:00|38361.8|38341.8|38361.8|38341.8|38379.2|38359.2|38354.2|38334.2|171
1700615400000|2023-11-22 01:10:00|38364.3|38344.3|38362.1|38342.1|38369.3|38349.3|38349.5|38329.5|178
1700615700000|2023-11-22 01:15:00|38359.8|38339.8|38394.5|38374.5|38447.1|38427.1|38359.6|38339.6|370
1700616000000|2023-11-22 01:20:00|38397|38377|38364.7|38344.7|38404.5|38384.5|38362.2|38342.2|131
1700616300000|2023-11-22 01:25:00|38362.2|38342.2|38382.2|38362.2|38382.3|38362.3|38357.2|38337.2|162
1700616600000|2023-11-22 01:30:00|38384.5|38364.5|38377.2|38357.2|38402.3|38382.3|38369.8|38349.8|156
1700616900000|2023-11-22 01:35:00|38377.3|38357.3|38349.7|38329.7|38377.3|38357.3|38342.1|38322.1|177
1700617200000|2023-11-22 01:40:00|38349.8|38329.8|38362.2|38342.2|38384.8|38364.8|38347.2|38327.2|114
1700617500000|2023-11-22 01:45:00|38359.7|38339.7|38352.2|38332.2|38377.3|38357.3|38347.2|38327.2|72
1700617800000|2023-11-22 01:50:00|38352|38332|38332.2|38312.2|38352.2|38332.2|38327|38307|124
1700618100000|2023-11-22 01:55:00|38334.6|38314.6|38317.5|38297.5|38342.2|38322.2|38309.7|38289.7|217
1700618400000|2023-11-22 02:00:00|38317.4|38297.4|38302.4|38282.4|38322.4|38302.4|38297.5|38277.5|203
1700618700000|2023-11-22 02:05:00|38302.5|38282.5|38310.2|38290.2|38327.5|38307.5|38302.5|38282.5|145
1700619000000|2023-11-22 02:10:00|38307.8|38287.8|38327.6|38307.6|38327.6|38307.6|38300.2|38280.2|149
1700619300000|2023-11-22 02:15:00|38329.9|38309.9|38322.6|38302.6|38347.6|38327.6|38322.6|38302.6|86
1700619600000|2023-11-22 02:20:00|38324.9|38304.9|38325.1|38305.1|38342.6|38322.6|38322.6|38302.6|82
1700619900000|2023-11-22 02:25:00|38322.6|38302.6|38350|38330|38350|38330|38320|38300|60
1700620200000|2023-11-22 02:30:00|38350.1|38330.1|38365.1|38345.1|38377.5|38357.5|38347.6|38327.6|126
1700620500000|2023-11-22 02:35:00|38365|38345|38357.9|38337.9|38392.6|38372.6|38350.4|38330.4|121
1700620800000|2023-11-22 02:40:00|38355.4|38335.4|38345.3|38325.3|38357.9|38337.9|38335.3|38315.3|109
1700621100000|2023-11-22 02:45:00|38347.7|38327.7|38342.9|38322.9|38367.8|38347.8|38340.3|38320.3|103
1700621400000|2023-11-22 02:50:00|38345.3|38325.3|38320.3|38300.3|38357.9|38337.9|38317.7|38297.7|172
1700621700000|2023-11-22 02:55:00|38317.8|38297.8|38290.2|38270.2|38320.3|38300.3|38275.2|38255.2|190
1700622000000|2023-11-22 03:00:00|38292.7|38272.7|38298|38278|38308|38288|38292.7|38272.7|138
1700622300000|2023-11-22 03:05:00|38298.2|38278.2|38288|38268|38305.6|38285.6|38275.6|38255.6|94
1700622600000|2023-11-22 03:10:00|38288.1|38268.1|38288.3|38268.3|38298.3|38278.3|38278.1|38258.1|90
1700622900000|2023-11-22 03:15:00|38288|38268|38277.9|38257.9|38290.8|38270.8|38268.3|38248.3|92
1700623200000|2023-11-22 03:20:00|38277.7|38257.7|38240.5|38220.5|38280.4|38260.4|38238|38218|170
1700623500000|2023-11-22 03:25:00|38238|38218|38228.2|38208.2|38252.8|38232.8|38228|38208|146
1700623800000|2023-11-22 03:30:00|38228.3|38208.3|38223.3|38203.3|38228.3|38208.3|38218.3|38198.3|71
1700624100000|2023-11-22 03:35:00|38221|38201|38226|38206|38228.6|38208.6|38208.3|38188.3|91
1700624400000|2023-11-22 03:40:00|38228.3|38208.3|38238.2|38218.2|38238.4|38218.4|38221|38201|134
1700624700000|2023-11-22 03:45:00|38235.9|38215.9|38225.7|38205.7|38238.4|38218.4|38220.7|38200.7|39
1700625000000|2023-11-22 03:50:00|38226|38206|38213.4|38193.4|38233.1|38213.1|38213.4|38193.4|43
1700625300000|2023-11-22 03:55:00|38218.1|38198.1|38225.8|38205.8|38225.8|38205.8|38213.4|38193.4|37
1700625600000|2023-11-22 04:00:00|38223.1|38203.1|38233.4|38213.4|38238.4|38218.4|38223.1|38203.1|40
1700625900000|2023-11-22 04:05:00|38233.9|38213.9|38303.4|38283.4|38303.4|38283.4|38233.9|38213.9|112
1700626200000|2023-11-22 04:10:00|38303.6|38283.6|38255.8|38235.8|38310.8|38290.8|38253.4|38233.4|156
1700626500000|2023-11-22 04:15:00|38258.2|38238.2|38253.4|38233.4|38265.8|38245.8|38248.4|38228.4|45
1700626800000|2023-11-22 04:20:00|38258.2|38238.2|38258.5|38238.5|38270.8|38250.8|38258.2|38238.2|15
1700627100000|2023-11-22 04:25:00|38258.3|38238.3|38255.8|38235.8|38260.8|38240.8|38250.8|38230.8|28
1700627400000|2023-11-22 04:30:00|38253.2|38233.2|38250.9|38230.9|38258.2|38238.2|38248.4|38228.4|31
1700627700000|2023-11-22 04:35:00|38248.5|38228.5|38270.9|38250.9|38270.9|38250.9|38245.9|38225.9|28
1700628000000|2023-11-22 04:40:00|38273.2|38253.2|38280.9|38260.9|38285.9|38265.9|38273.2|38253.2|34
1700628300000|2023-11-22 04:45:00|38283.3|38263.3|38288.3|38268.3|38288.3|38268.3|38275.9|38255.9|14
1700628600000|2023-11-22 04:50:00|38285.9|38265.9|38290.9|38270.9|38303.5|38283.5|38285.9|38265.9|41
1700628900000|2023-11-22 04:55:00|38293.3|38273.3|38280.9|38260.9|38293.3|38273.3|38278.4|38258.4|38
1700629200000|2023-11-22 05:00:00|38280.8|38260.8|38288.2|38268.2|38293.3|38273.3|38273.3|38253.3|38
1700629500000|2023-11-22 05:05:00|38285.8|38265.8|38273.3|38253.3|38288.3|38268.3|38273.3|38253.3|26
1700629800000|2023-11-22 05:10:00|38270.8|38250.8|38268.2|38248.2|38278.3|38258.3|38263.3|38243.3|41
1700630100000|2023-11-22 05:15:00|38265.8|38245.8|38258.5|38238.5|38268.3|38248.3|38248.3|38228.3|107
1700630400000|2023-11-22 05:20:00|38261|38241|38248.4|38228.4|38266|38246|38243.4|38223.4|38
1700630700000|2023-11-22 05:25:00|38246|38226|38246|38226|38258.4|38238.4|38243.4|38223.4|42
1700631000000|2023-11-22 05:30:00|38248.6|38228.6|38248.1|38228.1|38283.1|38263.1|38233.6|38213.6|121
1700631300000|2023-11-22 05:35:00|38250.6|38230.6|38265.8|38245.8|38280.8|38260.8|38250.6|38230.6|67
1700631600000|2023-11-22 05:40:00|38268.1|38248.1|38280.8|38260.8|38288.2|38268.2|38260.8|38240.8|74
1700631900000|2023-11-22 05:45:00|38283.2|38263.2|38273.2|38253.2|38285.8|38265.8|38260.8|38240.8|89
1700632200000|2023-11-22 05:50:00|38273.3|38253.3|38268.2|38248.2|38288.2|38268.2|38258.2|38238.2|52
1700632500000|2023-11-22 05:55:00|38268.1|38248.1|38247.9|38227.9|38268.2|38248.2|38230.3|38210.3|192
1700632800000|2023-11-22 06:00:00|38248.1|38228.1|38242.7|38222.7|38280.1|38260.1|38242.7|38222.7|110
1700633100000|2023-11-22 06:05:00|38240.2|38220.2|38202.7|38182.7|38242.7|38222.7|38177.7|38157.7|144
1700633400000|2023-11-22 06:10:00|38202.8|38182.8|38188|38168|38215.3|38195.3|38183|38163|108
1700633700000|2023-11-22 06:15:00|38190.4|38170.4|38172.9|38152.9|38205.4|38185.4|38172.7|38152.7|134
1700634000000|2023-11-22 06:20:00|38173|38153|38183.3|38163.3|38195.6|38175.6|38165.6|38145.6|94
1700634300000|2023-11-22 06:25:00|38180.9|38160.9|38155.9|38135.9|38183.5|38163.5|38140.9|38120.9|109
1700634600000|2023-11-22 06:30:00|38153.5|38133.5|38178.7|38158.7|38183.6|38163.6|38148.5|38128.5|120
1700634900000|2023-11-22 06:35:00|38178.8|38158.8|38173.8|38153.8|38188.7|38168.7|38158.8|38138.8|112
1700635200000|2023-11-22 06:40:00|38176.2|38156.2|38213.6|38193.6|38218.6|38198.6|38163.7|38143.7|137
1700635500000|2023-11-22 06:45:00|38213.8|38193.8|38203.5|38183.5|38218.6|38198.6|38193.3|38173.3|164
1700635800000|2023-11-22 06:50:00|38203.3|38183.3|38178.7|38158.7|38203.6|38183.6|38171|38151|90
1700636100000|2023-11-22 06:55:00|38178.9|38158.9|38188.9|38168.9|38203.6|38183.6|38178.9|38158.9|103
1700636400000|2023-11-22 07:00:00|38188.6|38168.6|38206.3|38186.3|38216.4|38196.4|38183.9|38163.9|106
1700636700000|2023-11-22 07:05:00|38208.6|38188.6|38206.3|38186.3|38218.8|38198.8|38183.9|38163.9|71
1700637000000|2023-11-22 07:10:00|38206.4|38186.4|38188.7|38168.7|38221.3|38201.3|38183.8|38163.8|69
1700637300000|2023-11-22 07:15:00|38188.8|38168.8|38203.9|38183.9|38203.9|38183.9|38168.9|38148.9|91
1700637600000|2023-11-22 07:20:00|38201.6|38181.6|38223.7|38203.7|38226.3|38206.3|38193.9|38173.9|79
1700637900000|2023-11-22 07:25:00|38221.2|38201.2|38213.7|38193.7|38236.2|38216.2|38188.7|38168.7|156
1700638200000|2023-11-22 07:30:00|38213.5|38193.5|38203.5|38183.5|38258.5|38238.5|38198.5|38178.5|208
1700638500000|2023-11-22 07:35:00|38201.1|38181.1|38218.5|38198.5|38248.5|38228.5|38196|38176|90
1700638800000|2023-11-22 07:40:00|38218|38198|38213.5|38193.5|38228.6|38208.6|38193.5|38173.5|88
1700639100000|2023-11-22 07:45:00|38213.8|38193.8|38221.1|38201.1|38223.8|38203.8|38211.1|38191.1|89
1700639400000|2023-11-22 07:50:00|38223.8|38203.8|38228.5|38208.5|38233.5|38213.5|38203.5|38183.5|111
1700639700000|2023-11-22 07:55:00|38223.5|38203.5|38250.9|38230.9|38263.5|38243.5|38221.2|38201.2|133
1700640000000|2023-11-22 08:00:00|38255.7|38235.7|38233.3|38213.3|38263.5|38243.5|38205.8|38185.8|271
1700640300000|2023-11-22 08:05:00|38228.3|38208.3|38205.4|38185.4|38258.3|38238.3|38177.8|38157.8|204
1700640600000|2023-11-22 08:10:00|38205.3|38185.3|38265.8|38245.8|38270.7|38250.7|38195.3|38175.3|132
1700640900000|2023-11-22 08:15:00|38265.7|38245.7|38223.1|38203.1|38283|38263|38220.5|38200.5|217
1700641200000|2023-11-22 08:20:00|38225.5|38205.5|38200.5|38180.5|38238|38218|38192.7|38172.7|151
1700641500000|2023-11-22 08:25:00|38200.2|38180.2|38202.9|38182.9|38210.4|38190.4|38162.5|38142.5|228
1700641800000|2023-11-22 08:30:00|38205.4|38185.4|38190.1|38170.1|38215.2|38195.2|38185.2|38165.2|175
1700642100000|2023-11-22 08:35:00|38190.2|38170.2|38175|38155|38205.2|38185.2|38162.4|38142.4|153
1700642400000|2023-11-22 08:40:00|38172.5|38152.5|38155|38135|38187.6|38167.6|38147.5|38127.5|128
1700642700000|2023-11-22 08:45:00|38157.6|38137.6|38167.7|38147.7|38169.9|38149.9|38147.4|38127.4|146
1700643000000|2023-11-22 08:50:00|38170|38150|38202.6|38182.6|38212.7|38192.7|38167.4|38147.4|199
1700643300000|2023-11-22 08:55:00|38200.2|38180.2|38207.7|38187.7|38227.7|38207.7|38192.7|38172.7|150
1700643600000|2023-11-22 09:00:00|38202.7|38182.7|38157.6|38137.6|38215.1|38195.1|38147.5|38127.5|295
1700643900000|2023-11-22 09:05:00|38160.1|38140.1|38170.6|38150.6|38183|38163|38157.5|38137.5|220
1700644200000|2023-11-22 09:10:00|38173|38153|38117.5|38097.5|38175.5|38155.5|38073|38053|479
1700644500000|2023-11-22 09:15:00|38117.6|38097.6|38090.5|38070.5|38147.7|38127.7|38077.9|38057.9|239
1700644800000|2023-11-22 09:20:00|38088|38068|38060.5|38040.5|38098|38078|38053|38033|288
1700645100000|2023-11-22 09:25:00|38060.6|38040.6|38100.2|38080.2|38117.8|38097.8|38055.4|38035.4|239
1700645400000|2023-11-22 09:30:00|38102.5|38082.5|38150.2|38130.2|38175.2|38155.2|38102.5|38082.5|231
1700645700000|2023-11-22 09:35:00|38147.8|38127.8|38207.8|38187.8|38207.8|38187.8|38142.8|38122.8|174
1700646000000|2023-11-22 09:40:00|38212.6|38192.6|38224.7|38204.7|38237.6|38217.6|38197.7|38177.7|246
1700646300000|2023-11-22 09:45:00|38227.1|38207.1|38224.7|38204.7|38242.2|38222.2|38202.3|38182.3|122
1700646600000|2023-11-22 09:50:00|38222.2|38202.2|38229.7|38209.7|38237.2|38217.2|38217.3|38197.3|55
1700646900000|2023-11-22 09:55:00|38227.4|38207.4|38220.1|38200.1|38267.6|38247.6|38212.6|38192.6|352
1700647200000|2023-11-22 10:00:00|38220|38200|38232.6|38212.6|38235.1|38215.1|38202.5|38182.5|100
1700647500000|2023-11-22 10:05:00|38235.1|38215.1|38207.4|38187.4|38247.6|38227.6|38204.9|38184.9|73
1700647800000|2023-11-22 10:10:00|38212.4|38192.4|38210|38190|38232.7|38212.7|38207.4|38187.4|101
1700648100000|2023-11-22 10:15:00|38210.3|38190.3|38210.1|38190.1|38217.7|38197.7|38202.4|38182.4|69
1700648400000|2023-11-22 10:20:00|38207.6|38187.6|38195.1|38175.1|38212.7|38192.7|38187.7|38167.7|68
1700648700000|2023-11-22 10:25:00|38192.7|38172.7|38205.3|38185.3|38212.7|38192.7|38190.1|38170.1|73
1700649000000|2023-11-22 10:30:00|38207.7|38187.7|38203|38183|38210.3|38190.3|38197.8|38177.8|60
1700649300000|2023-11-22 10:35:00|38205.5|38185.5|38163|38143|38220.5|38200.5|38152.9|38132.9|157
1700649600000|2023-11-22 10:40:00|38168|38148|38207.9|38187.9|38213|38193|38168|38148|132
1700649900000|2023-11-22 10:45:00|38208|38188|38208.3|38188.3|38213.1|38193.1|38193.3|38173.3|62
1700650200000|2023-11-22 10:50:00|38213.3|38193.3|38203.2|38183.2|38220.8|38200.8|38198.2|38178.2|67
1700650500000|2023-11-22 10:55:00|38203|38183|38213.2|38193.2|38213.3|38193.3|38198|38178|51
1700650800000|2023-11-22 11:00:00|38208.2|38188.2|38248.6|38228.6|38253.6|38233.6|38198.3|38178.3|188
1700651100000|2023-11-22 11:05:00|38251.1|38231.1|38283.6|38263.6|38288.6|38268.6|38246.1|38226.1|172
1700651400000|2023-11-22 11:10:00|38281.2|38261.2|38278.6|38258.6|38288.6|38268.6|38268.6|38248.6|117
1700651700000|2023-11-22 11:15:00|38276.1|38256.1|38276|38256|38281|38261|38263.5|38243.5|149
1700652000000|2023-11-22 11:20:00|38281|38261|38278.6|38258.6|38288.6|38268.6|38266|38246|125
1700652300000|2023-11-22 11:25:00|38283.6|38263.6|38258.6|38238.6|38283.6|38263.6|38258.6|38238.6|111
1700652600000|2023-11-22 11:30:00|38261.1|38241.1|38236|38216|38268.4|38248.4|38228.6|38208.6|312
1700652900000|2023-11-22 11:35:00|38233.6|38213.6|38203.7|38183.7|38236.2|38216.2|38193.7|38173.7|89
1700653200000|2023-11-22 11:40:00|38201|38181|38213.7|38193.7|38216.1|38196.1|38198.7|38178.7|87
1700653500000|2023-11-22 11:45:00|38216.1|38196.1|38211.3|38191.3|38228.7|38208.7|38198.7|38178.7|96
1700653800000|2023-11-22 11:50:00|38213.7|38193.7|38198.7|38178.7|38218.7|38198.7|38183.7|38163.7|194
1700654100000|2023-11-22 11:55:00|38198.5|38178.5|38173.7|38153.7|38198.7|38178.7|38168.7|38148.7|118
1700654400000|2023-11-22 12:00:00|38168.7|38148.7|38183.7|38163.7|38186.1|38166.1|38158.7|38138.7|93
1700654700000|2023-11-22 12:05:00|38186.1|38166.1|38213.8|38193.8|38221.3|38201.3|38183.7|38163.7|86
1700655000000|2023-11-22 12:10:00|38214|38194|38216.1|38196.1|38221.3|38201.3|38208.6|38188.6|88
1700655300000|2023-11-22 12:15:00|38213.8|38193.8|38201.3|38181.3|38228.8|38208.8|38196.3|38176.3|118
1700655600000|2023-11-22 12:20:00|38201.4|38181.4|38211.2|38191.2|38211.3|38191.3|38178.8|38158.8|175
1700655900000|2023-11-22 12:25:00|38208.8|38188.8|38178.8|38158.8|38216.2|38196.2|38178.7|38158.7|128
1700656200000|2023-11-22 12:30:00|38178.7|38158.7|38173.8|38153.8|38213.7|38193.7|38143.8|38123.8|308
1700656500000|2023-11-22 12:35:00|38176.3|38156.3|38158.8|38138.8|38191.2|38171.2|38156.2|38136.2|194
1700656800000|2023-11-22 12:40:00|38161.2|38141.2|38153.6|38133.6|38168.8|38148.8|38153.6|38133.6|142
1700657100000|2023-11-22 12:45:00|38158.6|38138.6|38168.6|38148.6|38183.6|38163.6|38158.6|38138.6|129
1700657400000|2023-11-22 12:50:00|38171|38151|38163.4|38143.4|38173.6|38153.6|38153.6|38133.6|137
1700657700000|2023-11-22 12:55:00|38163.5|38143.5|38158.7|38138.7|38178.6|38158.6|38158.4|38138.4|199
1700658000000|2023-11-22 13:00:00|38161|38141|38158.4|38138.4|38193.7|38173.7|38138.5|38118.5|478
1700658300000|2023-11-22 13:05:00|38161|38141|38192.2|38172.2|38202.2|38182.2|38135.8|38115.8|835
1700658600000|2023-11-22 13:10:00|38197.2|38177.2|38172.5|38152.5|38217.7|38197.7|38150.2|38130.2|629
1700658900000|2023-11-22 13:15:00|38167.5|38147.5|38172.7|38152.7|38187.7|38167.7|38137.5|38117.5|423
1700659200000|2023-11-22 13:20:00|38177.7|38157.7|38205.1|38185.1|38207.5|38187.5|38147.3|38127.3|473
1700659500000|2023-11-22 13:25:00|38207.5|38187.5|38195|38175|38220.1|38200.1|38187.5|38167.5|281
1700659800000|2023-11-22 13:30:00|38192.3|38172.3|38167.4|38147.4|38192.3|38172.3|38130|38110|595
1700660100000|2023-11-22 13:35:00|38167.5|38147.5|38167.3|38147.3|38174.9|38154.9|38132.4|38112.4|382
1700660400000|2023-11-22 13:40:00|38164.9|38144.9|38202.7|38182.7|38217.6|38197.6|38139.7|38119.7|501
1700660700000|2023-11-22 13:45:00|38202.6|38182.6|38170.2|38150.2|38217.8|38197.8|38162.6|38142.6|241
1700661000000|2023-11-22 13:50:00|38172.6|38152.6|38182.8|38162.8|38195.2|38175.2|38162.6|38142.6|310
1700661300000|2023-11-22 13:55:00|38187.6|38167.6|38147.4|38127.4|38197.8|38177.8|38142.4|38122.4|337
1700661600000|2023-11-22 14:00:00|38147.6|38127.6|38072.4|38052.4|38152.6|38132.6|38067.4|38047.4|488
1700661900000|2023-11-22 14:05:00|38077.4|38057.4|38077.2|38057.2|38082.3|38062.3|38026.9|38006.9|982
1700662200000|2023-11-22 14:10:00|38079.8|38059.8|38017.1|37997.1|38082.2|38062.2|38007.1|37987.1|602
1700662500000|2023-11-22 14:15:00|38017.2|37997.2|38027|38007|38041.9|38021.9|38004.4|37984.4|340
1700662800000|2023-11-22 14:20:00|38031.7|38011.7|37991.5|37971.5|38042|38022|37984.1|37964.1|516
1700663100000|2023-11-22 14:25:00|37986.5|37966.5|37966.6|37946.6|37996.5|37976.5|37956.6|37936.6|666
1700663400000|2023-11-22 14:30:00|37966.7|37946.7|37966.3|37946.3|37996.7|37976.7|37951.2|37931.2|970
1700663700000|2023-11-22 14:35:00|37968.7|37948.7|37996.1|37976.1|38016.3|37996.3|37966.2|37946.2|661
1700664000000|2023-11-22 14:40:00|37998.6|37978.6|38011.3|37991.3|38021.4|38001.4|37986.1|37966.1|636
1700664300000|2023-11-22 14:45:00|38011.4|37991.4|37966.1|37946.1|38038.8|38018.8|37956|37936|696
1700664600000|2023-11-22 14:50:00|37961.1|37941.1|37955.4|37935.4|37970.6|37950.6|37940.1|37920.1|940
1700664900000|2023-11-22 14:55:00|37957.8|37937.8|37935|37915|37960.4|37940.4|37925.3|37905.3|520
1700665200000|2023-11-22 15:00:00|37932.5|37912.5|37845.2|37825.2|37932.7|37912.7|37835.2|37815.2|1091
1700665500000|2023-11-22 15:05:00|37847.6|37827.6|37850|37830|37895.4|37875.4|37832.8|37812.8|683
1700665800000|2023-11-22 15:10:00|37845.1|37825.1|37880|37860|37882.6|37862.6|37840|37820|590
1700666100000|2023-11-22 15:15:00|37880.1|37860.1|37825.7|37805.7|37885|37865|37818.3|37798.3|756
1700666400000|2023-11-22 15:20:00|37820.7|37800.7|37861|37841|37870.7|37850.7|37815.7|37795.7|454
1700666700000|2023-11-22 15:25:00|37866|37846|37845.7|37825.7|37866.1|37846.1|37810.9|37790.9|321
1700667000000|2023-11-22 15:30:00|37840.7|37820.7|37855.8|37835.8|37861|37841|37838.4|37818.4|462
1700667300000|2023-11-22 15:35:00|37853.3|37833.3|37830.8|37810.8|37860.8|37840.8|37825.8|37805.8|341
1700667600000|2023-11-22 15:40:00|37835.8|37815.8|37873.7|37853.7|37883.7|37863.7|37835.8|37815.8|569
1700667900000|2023-11-22 15:45:00|37876|37856|37871.4|37851.4|37886.4|37866.4|37861.3|37841.3|298
1700668200000|2023-11-22 15:50:00|37873.9|37853.9|37866.3|37846.3|37876.5|37856.5|37841.4|37821.4|322
1700668500000|2023-11-22 15:55:00|37866.1|37846.1|37870.8|37850.8|37883.7|37863.7|37860.7|37840.7|268
1700668800000|2023-11-22 16:00:00|37873.5|37853.5|37873.5|37853.5|37891.3|37871.3|37856.1|37836.1|623
1700669100000|2023-11-22 16:05:00|37870.9|37850.9|37865.9|37845.9|37870.9|37850.9|37835.9|37815.9|320
1700669400000|2023-11-22 16:10:00|37868.3|37848.3|37920.7|37900.7|37925.7|37905.7|37865.6|37845.6|500
1700669700000|2023-11-22 16:15:00|37918.3|37898.3|37913.3|37893.3|37930.7|37910.7|37905.9|37885.9|331
1700670000000|2023-11-22 16:20:00|37910.7|37890.7|37933.3|37913.3|37940.9|37920.9|37905.7|37885.7|254
1700670300000|2023-11-22 16:25:00|37935.7|37915.7|37946|37926|37951.2|37931.2|37930.7|37910.7|399
1700670600000|2023-11-22 16:30:00|37946.1|37926.1|37961.4|37941.4|37966.4|37946.4|37941.2|37921.2|498
1700670900000|2023-11-22 16:35:00|37963.8|37943.8|37966.5|37946.5|37981.5|37961.5|37961.4|37941.4|214
1700671200000|2023-11-22 16:40:00|37971.5|37951.5|37974.1|37954.1|37981.5|37961.5|37961.5|37941.5|401
1700671500000|2023-11-22 16:45:00|37974|37954|37971.3|37951.3|37991.7|37971.7|37951.3|37931.3|241
1700671800000|2023-11-22 16:50:00|37971.4|37951.4|37961.2|37941.2|37978.6|37958.6|37951.3|37931.3|338
1700672100000|2023-11-22 16:55:00|37958.8|37938.8|37976.3|37956.3|37981.3|37961.3|37953.8|37933.8|190
1700672400000|2023-11-22 17:00:00|37976.5|37956.5|37995.8|37975.8|38001.1|37981.1|37971.3|37951.3|258
1700672700000|2023-11-22 17:05:00|37996|37976|38001.1|37981.1|38001.1|37981.1|37980.8|37960.8|150
1700673000000|2023-11-22 17:10:00|37996.1|37976.1|38006.2|37986.2|38006.3|37986.3|37986.1|37966.1|271
1700673300000|2023-11-22 17:15:00|38006.1|37986.1|38036.2|38016.2|38036.4|38016.4|38001.3|37981.3|305
1700673600000|2023-11-22 17:20:00|38036.4|38016.4|38041.1|38021.1|38061.1|38041.1|38033.7|38013.7|313
1700673900000|2023-11-22 17:25:00|38036.1|38016.1|38041.4|38021.4|38056.6|38036.6|38036.1|38016.1|353
1700674200000|2023-11-22 17:30:00|38038.8|38018.8|38016.2|37996.2|38046.4|38026.4|38011.2|37991.2|199
1700674500000|2023-11-22 17:35:00|38015.9|37995.9|38026.2|38006.2|38031.4|38011.4|38006.2|37986.2|233
1700674800000|2023-11-22 17:40:00|38023.7|38003.7|38036.2|38016.2|38046.2|38026.2|38016.2|37996.2|326
1700675100000|2023-11-22 17:45:00|38036.4|38016.4|38056.2|38036.2|38061.5|38041.5|38036.4|38016.4|249
1700675400000|2023-11-22 17:50:00|38056.5|38036.5|38058.9|38038.9|38071.2|38051.2|38051.2|38031.2|477
1700675700000|2023-11-22 17:55:00|38061.2|38041.2|38076.5|38056.5|38083.8|38063.8|38041.3|38021.3|1829
1700676000000|2023-11-22 18:00:00|38071.7|38051.7|38057|38037|38087|38067|38057|38037|434
1700676300000|2023-11-22 18:05:00|38059.4|38039.4|38072.2|38052.2|38077|38057|38057|38037|217
1700676600000|2023-11-22 18:10:00|38072.1|38052.1|38082.2|38062.2|38082.2|38062.2|38062.2|38042.2|101
1700676900000|2023-11-22 18:15:00|38087.2|38067.2|38066.8|38046.8|38087.2|38067.2|38061.8|38041.8|427
1700677200000|2023-11-22 18:20:00|38064.3|38044.3|38076.8|38056.8|38081.8|38061.8|38061.8|38041.8|30
1700677500000|2023-11-22 18:25:00|38079.2|38059.2|38076.8|38056.8|38081.8|38061.8|38069.4|38049.4|42
1700677800000|2023-11-22 18:30:00|38076.7|38056.7|38066.8|38046.8|38076.8|38056.8|38056.8|38036.8|56
1700678100000|2023-11-22 18:35:00|38066.9|38046.9|38061.9|38041.9|38066.9|38046.9|38056.9|38036.9|28
1700678400000|2023-11-22 18:40:00|38066.9|38046.9|38056.9|38036.9|38071.9|38051.9|38054.4|38034.4|47
1700678700000|2023-11-22 18:45:00|38061.8|38041.8|38061.9|38041.9|38066.9|38046.9|38056.9|38036.9|30
1700679000000|2023-11-22 18:50:00|38061.8|38041.8|38076.9|38056.9|38081.8|38061.8|38056.9|38036.9|240
1700679300000|2023-11-22 18:55:00|38074.4|38054.4|38081.9|38061.9|38086.9|38066.9|38074.4|38054.4|61
1700679600000|2023-11-22 19:00:00|38079.6|38059.6|38092|38072|38096.9|38076.9|38079.6|38059.6|52
1700679900000|2023-11-22 19:05:00|38097|38077|38101.9|38081.9|38106.8|38086.8|38092|38072|44
1700680200000|2023-11-22 19:10:00|38102|38082|38082|38062|38102|38082|38082|38062|59
1700680500000|2023-11-22 19:15:00|38084.5|38064.5|38106.8|38086.8|38107|38087|38084.4|38064.4|36
1700680800000|2023-11-22 19:20:00|38104.4|38084.4|38102|38082|38106.8|38086.8|38097|38077|29
1700681100000|2023-11-22 19:25:00|38104.4|38084.4|38114.4|38094.4|38121.8|38101.8|38104.4|38084.4|43
1700681400000|2023-11-22 19:30:00|38112|38092|38091.9|38071.9|38114.4|38094.4|38091.9|38071.9|23
1700681700000|2023-11-22 19:35:00|38092.1|38072.1|38069.5|38049.5|38094.4|38074.4|38067.1|38047.1|35
1700682000000|2023-11-22 19:40:00|38069.6|38049.6|38084.5|38064.5|38086.9|38066.9|38067.1|38047.1|40
1700682300000|2023-11-22 19:45:00|38084.4|38064.4|38077.1|38057.1|38091.9|38071.9|38074.5|38054.5|38
1700682600000|2023-11-22 19:50:00|38077|38057|38087.1|38067.1|38089.5|38069.5|38077|38057|18
1700682900000|2023-11-22 19:55:00|38089.5|38069.5|38092.1|38072.1|38097.1|38077.1|38087.1|38067.1|46
1700683200000|2023-11-22 20:00:00|38094.5|38074.5|38104.5|38084.5|38104.5|38084.5|38094.5|38074.5|34
1700683500000|2023-11-22 20:05:00|38102.2|38082.2|38096.9|38076.9|38107.1|38087.1|38092.2|38072.2|249
1700683800000|2023-11-22 20:10:00|38097.1|38077.1|38097|38077|38101.8|38081.8|38092|38072|61
1700684100000|2023-11-22 20:15:00|38101.7|38081.7|38099.6|38079.6|38106.7|38086.7|38092.2|38072.2|26
1700684400000|2023-11-22 20:20:00|38102|38082|38102.2|38082.2|38107|38087|38097.2|38077.2|19
1700684700000|2023-11-22 20:25:00|38107.1|38087.1|38102.2|38082.2|38107.2|38087.2|38097.2|38077.2|101
1700685000000|2023-11-22 20:30:00|38104.6|38084.6|38117.1|38097.1|38117.1|38097.1|38099.6|38079.6|57
1700685300000|2023-11-22 20:35:00|38114.8|38094.8|38112.3|38092.3|38117.3|38097.3|38107.3|38087.3|78
1700685600000|2023-11-22 20:40:00|38117|38097|38109.8|38089.8|38117.2|38097.2|38107.3|38087.3|40
1700685900000|2023-11-22 20:45:00|38109.7|38089.7|38107.3|38087.3|38112.3|38092.3|38102.3|38082.3|42
1700686200000|2023-11-22 20:50:00|38107.1|38087.1|38107.3|38087.3|38112.3|38092.3|38102.3|38082.3|31
1700686500000|2023-11-22 20:55:00|38107.4|38087.4|38112.3|38092.3|38114.7|38094.7|38104.7|38084.7|46
1700686800000|2023-11-22 21:00:00|38107.6|38087.6|38097.4|38077.4|38112.3|38092.3|38097.4|38077.4|72
1700687100000|2023-11-22 21:05:00|38097.1|38077.1|38099.8|38079.8|38102.3|38082.3|38097.1|38077.1|11
1700687400000|2023-11-22 21:10:00|38097.4|38077.4|38092.4|38072.4|38097.4|38077.4|38092.4|38072.4|26
1700687700000|2023-11-22 21:15:00|38089.8|38069.8|38102.4|38082.4|38102.4|38082.4|38089.8|38069.8|57
1700688000000|2023-11-22 21:20:00|38104.8|38084.8|38107.3|38087.3|38107.4|38087.4|38104.8|38084.8|7
1700688300000|2023-11-22 21:25:00|38107.4|38087.4|38104.9|38084.9|38107.4|38087.4|38102.4|38082.4|12
1700688600000|2023-11-22 21:30:00|38104.8|38084.8|38107.5|38087.5|38107.5|38087.5|38102.3|38082.3|22
1700688900000|2023-11-22 21:35:00|38107.4|38087.4|38107.5|38087.5|38110|38090|38105|38085|16
1700689200000|2023-11-22 21:40:00|38109.9|38089.9|38110|38090|38112.4|38092.4|38107.5|38087.5|11
1700689500000|2023-11-22 21:45:00|38109.9|38089.9|38112.4|38092.4|38112.5|38092.5|38107.5|38087.5|15
1700689800000|2023-11-22 21:50:00|38112.5|38092.5|38112.5|38092.5|38112.5|38092.5|38112.4|38092.4|16
1700690100000|2023-11-22 21:55:00|38112.4|38092.4|38114.9|38094.9|38114.9|38094.9|38107.5|38087.5|33
1700694000000|2023-11-22 23:00:00|38113.1|38093.1|38082.8|38062.8|38113.1|38093.1|38082.8|38062.8|28
1700694300000|2023-11-22 23:05:00|38080.4|38060.4|38087.8|38067.8|38087.8|38067.8|38080.4|38060.4|13
1700694600000|2023-11-22 23:10:00|38085.4|38065.4|38085.4|38065.4|38085.4|38065.4|38085.3|38065.3|0
1700694900000|2023-11-22 23:15:00|38085.3|38065.3|38090.2|38070.2|38090.2|38070.2|38080.4|38060.4|9
1700695200000|2023-11-22 23:20:00|38090.1|38070.1|38090.2|38070.2|38092.6|38072.6|38087.6|38067.6|12
1700695500000|2023-11-22 23:25:00|38092.6|38072.6|38087.6|38067.6|38092.6|38072.6|38087.6|38067.6|0
1700695800000|2023-11-22 23:30:00|38087.7|38067.7|38090.1|38070.1|38095.3|38075.3|38087.6|38067.6|26
1700696100000|2023-11-22 23:35:00|38090.3|38070.3|38095.2|38075.2|38095.3|38075.3|38087.7|38067.7|5
1700696400000|2023-11-22 23:40:00|38095.3|38075.3|38090.3|38070.3|38095.3|38075.3|38090.3|38070.3|0
1700696700000|2023-11-22 23:45:00|38090.4|38070.4|38092.9|38072.9|38092.9|38072.9|38090.3|38070.3|0
1700697000000|2023-11-22 23:50:00|||||||||2
1700697300000|2023-11-22 23:55:00|38087.9|38067.9|38083|38063|38092.9|38072.9|38083|38063|22
1700697600000|2023-11-23 00:00:00|38082.8|38062.8|38085.4|38065.4|38085.4|38065.4|38077.7|38057.7|44
1700697900000|2023-11-23 00:05:00|38085.1|38065.1|38077.9|38057.9|38087.8|38067.8|38077.8|38057.8|19
1700698200000|2023-11-23 00:10:00|38078|38058|38078|38058|38078|38058|38068|38048|21
1700698500000|2023-11-23 00:15:00|38075.6|38055.6|38073|38053|38080.4|38060.4|38068|38048|39
1700698800000|2023-11-23 00:20:00|38070.5|38050.5|38078|38058|38078|38058|38068|38048|23
1700699100000|2023-11-23 00:25:00|38075.6|38055.6|38073.1|38053.1|38078.1|38058.1|38073|38053|26
1700699400000|2023-11-23 00:30:00|38075.4|38055.4|38068.1|38048.1|38075.4|38055.4|38068.1|38048.1|11
1700699700000|2023-11-23 00:35:00|38065.6|38045.6|38068.1|38048.1|38073.1|38053.1|38063.1|38043.1|25
1700700000000|2023-11-23 00:40:00|38068.3|38048.3|38070.5|38050.5|38073.1|38053.1|38068.1|38048.1|43
1700700300000|2023-11-23 00:45:00|38068.1|38048.1|38073.1|38053.1|38073.1|38053.1|38063.1|38043.1|34
1700700600000|2023-11-23 00:50:00|38073.3|38053.3|38083.1|38063.1|38085.5|38065.5|38073.1|38053.1|14
1700700900000|2023-11-23 00:55:00|38078.1|38058.1|38088|38068|38088.2|38068.2|38078.1|38058.1|42
1700701200000|2023-11-23 01:00:00|38088.2|38068.2|38073.2|38053.2|38098.2|38078.2|38065.7|38045.7|256
1700701500000|2023-11-23 01:05:00|38070.7|38050.7|38055.7|38035.7|38085.6|38065.6|38053.2|38033.2|106
1700701800000|2023-11-23 01:10:00|38055.8|38035.8|38058|38038|38070.6|38050.6|38053|38033|77
1700702100000|2023-11-23 01:15:00|38055.6|38035.6|38057.8|38037.8|38083.2|38063.2|38045.6|38025.6|132
1700702400000|2023-11-23 01:20:00|38060.4|38040.4|38082.8|38062.8|38082.8|38062.8|38052.8|38032.8|56
1700702700000|2023-11-23 01:25:00|38087.8|38067.8|38075.4|38055.4|38105.4|38085.4|38067.9|38047.9|59
1700703000000|2023-11-23 01:30:00|38077.8|38057.8|38100.5|38080.5|38117.9|38097.9|38062.9|38042.9|96
1700703300000|2023-11-23 01:35:00|38098.1|38078.1|38065.4|38045.4|38098.1|38078.1|38057.9|38037.9|76
1700703600000|2023-11-23 01:40:00|38065.5|38045.5|38065.4|38045.4|38073.1|38053.1|38052.9|38032.9|79
1700703900000|2023-11-23 01:45:00|38065.5|38045.5|38110.5|38090.5|38110.5|38090.5|38062.9|38042.9|93
1700704200000|2023-11-23 01:50:00|38108|38088|38083.1|38063.1|38113|38093|38078.1|38058.1|71
1700704500000|2023-11-23 01:55:00|38085.7|38065.7|38078.1|38058.1|38098.1|38078.1|38073.1|38053.1|54
1700704800000|2023-11-23 02:00:00|38078.4|38058.4|38108.4|38088.4|38118.2|38098.2|38073.3|38053.3|82
1700705100000|2023-11-23 02:05:00|38110.8|38090.8|38108.3|38088.3|38120.8|38100.8|38093.4|38073.4|49
1700705400000|2023-11-23 02:10:00|38108.4|38088.4|38130.8|38110.8|38135.8|38115.8|38103.3|38083.3|80
1700705700000|2023-11-23 02:15:00|38135.8|38115.8|38121|38101|38135.8|38115.8|38118.6|38098.6|60
1700706000000|2023-11-23 02:20:00|38121.1|38101.1|38126.2|38106.2|38128.7|38108.7|38116|38096|47
1700706300000|2023-11-23 02:25:00|38128.7|38108.7|38121.1|38101.1|38128.7|38108.7|38113.6|38093.6|47
1700706600000|2023-11-23 02:30:00|38118.5|38098.5|38155.9|38135.9|38163.5|38143.5|38118.5|38098.5|139
1700706900000|2023-11-23 02:35:00|38158.3|38138.3|38153.3|38133.3|38168.5|38148.5|38153.3|38133.3|57
1700707200000|2023-11-23 02:40:00|38150.8|38130.8|38153.5|38133.5|38166.1|38146.1|38133.4|38113.4|61
1700707500000|2023-11-23 02:45:00|38151.1|38131.1|38150.9|38130.9|38158.5|38138.5|38143.4|38123.4|95
1700707800000|2023-11-23 02:50:00|38153.5|38133.5|38118.4|38098.4|38155.9|38135.9|38100.9|38080.9|64
1700708100000|2023-11-23 02:55:00|38118.3|38098.3|38116|38096|38123.3|38103.3|38100.9|38080.9|48
1700708400000|2023-11-23 03:00:00|38113.5|38093.5|38098.6|38078.6|38118.4|38098.4|38081|38061|82
1700708700000|2023-11-23 03:05:00|38101|38081|38053.3|38033.3|38101|38081|38053.2|38033.2|123
1700709000000|2023-11-23 03:10:00|38053.2|38033.2|38060.8|38040.8|38088.1|38068.1|38050.8|38030.8|78
1700709300000|2023-11-23 03:15:00|38058.4|38038.4|38081|38061|38086|38066|38048.4|38028.4|80
1700709600000|2023-11-23 03:20:00|38081.2|38061.2|38076|38056|38088.5|38068.5|38063.6|38043.6|79
1700709900000|2023-11-23 03:25:00|38075.9|38055.9|38078.5|38058.5|38085.9|38065.9|38068.4|38048.4|40
1700710200000|2023-11-23 03:30:00|38076|38056|38075.9|38055.9|38080.9|38060.9|38068.5|38048.5|15
1700710500000|2023-11-23 03:35:00|38073.4|38053.4|38076.1|38056.1|38081|38061|38073.4|38053.4|11
1700710800000|2023-11-23 03:40:00|38078.5|38058.5|38093.5|38073.5|38093.6|38073.6|38078.5|38058.5|14
1700711100000|2023-11-23 03:45:00|38091.1|38071.1|38126.1|38106.1|38128.5|38108.5|38091.1|38071.1|22
1700711400000|2023-11-23 03:50:00|38128.5|38108.5|38138.8|38118.8|38143.6|38123.6|38123.6|38103.6|39
1700711700000|2023-11-23 03:55:00|38141.1|38121.1|38141.4|38121.4|38143.8|38123.8|38138.8|38118.8|24
1700712000000|2023-11-23 04:00:00|38141.3|38121.3|38134|38114|38143.8|38123.8|38124|38104|61
1700712300000|2023-11-23 04:05:00|38133.9|38113.9|38126.4|38106.4|38138.8|38118.8|38124|38104|23
1700712600000|2023-11-23 04:10:00|38128.8|38108.8|38116.4|38096.4|38128.8|38108.8|38114|38094|4
1700712900000|2023-11-23 04:15:00|38114|38094|38093.8|38073.8|38116.4|38096.4|38093.8|38073.8|24
1700713200000|2023-11-23 04:20:00|38096.4|38076.4|38091.2|38071.2|38098.8|38078.8|38088.8|38068.8|14
1700713500000|2023-11-23 04:25:00|38091.4|38071.4|38088.9|38068.9|38093.9|38073.9|38081.3|38061.3|29
1700713800000|2023-11-23 04:30:00|38083.9|38063.9|38098.9|38078.9|38108.9|38088.9|38083.9|38063.9|25
1700714100000|2023-11-23 04:35:00|38096.5|38076.5|38083.9|38063.9|38098.9|38078.9|38078.9|38058.9|29
1700714400000|2023-11-23 04:40:00|38083.8|38063.8|38078.9|38058.9|38083.9|38063.9|38078.9|38058.9|11
1700714700000|2023-11-23 04:45:00|38081.3|38061.3|38066.4|38046.4|38083.7|38063.7|38063.9|38043.9|22
1700715000000|2023-11-23 04:50:00|38066.3|38046.3|38069|38049|38076.3|38056.3|38066.3|38046.3|3
1700715300000|2023-11-23 04:55:00|38068.9|38048.9|38071.4|38051.4|38074|38054|38068.9|38048.9|8
1700715600000|2023-11-23 05:00:00|38069|38049|38056.4|38036.4|38074|38054|38056.4|38036.4|64
1700715900000|2023-11-23 05:05:00|38058.9|38038.9|38073.9|38053.9|38073.9|38053.9|38053.9|38033.9|16
1700716200000|2023-11-23 05:10:00|38076.4|38056.4|38076.4|38056.4|38084|38064|38069|38049|19
1700716500000|2023-11-23 05:15:00|38074|38054|38066.4|38046.4|38081.4|38061.4|38066.3|38046.3|71
1700716800000|2023-11-23 05:20:00|38069|38049|38071.5|38051.5|38081.4|38061.4|38066.5|38046.5|24
1700717100000|2023-11-23 05:25:00|38071.4|38051.4|38071.3|38051.3|38073.9|38053.9|38061.3|38041.3|28
1700717400000|2023-11-23 05:30:00|38068.9|38048.9|38073.9|38053.9|38091.5|38071.5|38063.9|38043.9|69
1700717700000|2023-11-23 05:35:00|38071.5|38051.5|38071.6|38051.6|38096.5|38076.5|38061.5|38041.5|78
1700718000000|2023-11-23 05:40:00|38071.7|38051.7|38101.5|38081.5|38109.1|38089.1|38071.7|38051.7|71
1700718300000|2023-11-23 05:45:00|38101.6|38081.6|38106.5|38086.5|38121.7|38101.7|38081.6|38061.6|105
1700718600000|2023-11-23 05:50:00|38106.6|38086.6|38074.2|38054.2|38109.1|38089.1|38066.5|38046.5|52
1700718900000|2023-11-23 05:55:00|38074|38054|38081.7|38061.7|38089.2|38069.2|38064.2|38044.2|40
1700719200000|2023-11-23 06:00:00|38084.1|38064.1|38169.1|38149.1|38174.2|38154.2|38081.7|38061.7|212
1700719500000|2023-11-23 06:05:00|38169.2|38149.2|38184|38164|38199.2|38179.2|38159.2|38139.2|182
1700719800000|2023-11-23 06:10:00|38181.6|38161.6|38149|38129|38188.8|38168.8|38149|38129|94
1700720100000|2023-11-23 06:15:00|38153.9|38133.9|38141.5|38121.5|38164|38144|38136.5|38116.5|58
1700720400000|2023-11-23 06:20:00|38144|38124|38146.6|38126.6|38161.6|38141.6|38126.4|38106.4|68
1700720700000|2023-11-23 06:25:00|38146.5|38126.5|38136.7|38116.7|38154.3|38134.3|38134.1|38114.1|67
1700721000000|2023-11-23 06:30:00|38134.3|38114.3|38124.3|38104.3|38134.3|38114.3|38106.7|38086.7|76
1700721300000|2023-11-23 06:35:00|38121.7|38101.7|38139.4|38119.4|38139.4|38119.4|38109.3|38089.3|52
1700721600000|2023-11-23 06:40:00|38141.8|38121.8|38136.8|38116.8|38166.9|38146.9|38129.3|38109.3|60
1700721900000|2023-11-23 06:45:00|38136.9|38116.9|38146.7|38126.7|38154.1|38134.1|38134.1|38114.1|37
1700722200000|2023-11-23 06:50:00|38149.1|38129.1|38151.5|38131.5|38159.1|38139.1|38131.7|38111.7|89
1700722500000|2023-11-23 06:55:00|38151.4|38131.4|38136.5|38116.5|38159|38139|38136.5|38116.5|54
1700722800000|2023-11-23 07:00:00|38134|38114|38079|38059|38139|38119|38074|38054|145
1700723100000|2023-11-23 07:05:00|38081.4|38061.4|38096.4|38076.4|38101.4|38081.4|38048.9|38028.9|109
1700723400000|2023-11-23 07:10:00|38099|38079|38099|38079|38133.8|38113.8|38086.4|38066.4|43
1700723700000|2023-11-23 07:15:00|38101.4|38081.4|38088.8|38068.8|38103.8|38083.8|38086.4|38066.4|30
1700724000000|2023-11-23 07:20:00|38086.4|38066.4|38096.7|38076.7|38119.1|38099.1|38079|38059|67
1700724300000|2023-11-23 07:25:00|38099.1|38079.1|38234.7|38214.7|38252.1|38232.1|38091.7|38071.7|524
1700724600000|2023-11-23 07:30:00|38234.8|38214.8|38297.3|38277.3|38314.9|38294.9|38234.8|38214.8|447
1700724900000|2023-11-23 07:35:00|38294.9|38274.9|38271.8|38251.8|38324.5|38304.5|38239.5|38219.5|214
1700725200000|2023-11-23 07:40:00|38271.9|38251.9|38269.3|38249.3|38281.9|38261.9|38236.9|38216.9|138
1700725500000|2023-11-23 07:45:00|38266.9|38246.9|38291.7|38271.7|38304.1|38284.1|38256.8|38236.8|190
1700725800000|2023-11-23 07:50:00|38289.3|38269.3|38291.6|38271.6|38304.2|38284.2|38256.7|38236.7|162
1700726100000|2023-11-23 07:55:00|38301.5|38281.5|38334|38314|38334|38314|38286.5|38266.5|182
1700726400000|2023-11-23 08:00:00|38331.4|38311.4|38281.3|38261.3|38338.8|38318.8|38276.4|38256.4|204
1700726700000|2023-11-23 08:05:00|38278.9|38258.9|38276.2|38256.2|38291.3|38271.3|38263.6|38243.6|124
1700727000000|2023-11-23 08:10:00|38278.6|38258.6|38256.2|38236.2|38293.8|38273.8|38241.2|38221.2|90
1700727300000|2023-11-23 08:15:00|38256|38236|38301.2|38281.2|38308.6|38288.6|38236.2|38216.2|125
1700727600000|2023-11-23 08:20:00|38303.6|38283.6|38251.2|38231.2|38313.6|38293.6|38243.7|38223.7|108
1700727900000|2023-11-23 08:25:00|38248.7|38228.7|38286.2|38266.2|38301.2|38281.2|38218.7|38198.7|103
1700728200000|2023-11-23 08:30:00|38301|38281|38333.9|38313.9|38381.3|38361.3|38301|38281|374
1700728500000|2023-11-23 08:35:00|38336.3|38316.3|38293.7|38273.7|38336.3|38316.3|38286.2|38266.2|137
1700728800000|2023-11-23 08:40:00|38291.3|38271.3|38276.5|38256.5|38306.3|38286.3|38276.3|38256.3|76
1700729100000|2023-11-23 08:45:00|38281.3|38261.3|38259|38239|38281.3|38261.3|38226.4|38206.4|84
1700729400000|2023-11-23 08:50:00|38261.4|38241.4|38253.8|38233.8|38266.6|38246.6|38224|38204|56
1700729700000|2023-11-23 08:55:00|38251.4|38231.4|38233.8|38213.8|38256.4|38236.4|38221.3|38201.3|48
1700730000000|2023-11-23 09:00:00|38236.3|38216.3|38268.8|38248.8|38278.8|38258.8|38233.8|38213.8|71
1700730300000|2023-11-23 09:05:00|38273.8|38253.8|38353.6|38333.6|38363.6|38343.6|38266.3|38246.3|410
1700730600000|2023-11-23 09:10:00|38348.6|38328.6|38396|38376|38403.4|38383.4|38346.1|38326.1|215
1700730900000|2023-11-23 09:15:00|38393.6|38373.6|38433.7|38413.7|38438.7|38418.7|38371.1|38351.1|144
1700731200000|2023-11-23 09:20:00|38431.3|38411.3|38378.6|38358.6|38441.1|38421.1|38376.1|38356.1|176
1700731500000|2023-11-23 09:25:00|38378.5|38358.5|38388.7|38368.7|38406.3|38386.3|38376.1|38356.1|95
1700731800000|2023-11-23 09:30:00|38401.4|38381.4|38413.9|38393.9|38443.7|38423.7|38386.4|38366.4|253
1700732100000|2023-11-23 09:35:00|38413.7|38393.7|38343.7|38323.7|38413.7|38393.7|38343.7|38323.7|94
1700732400000|2023-11-23 09:40:00|38338.7|38318.7|38326.4|38306.4|38338.9|38318.9|38306.3|38286.3|92
1700732700000|2023-11-23 09:45:00|38328.9|38308.9|38336.4|38316.4|38338.8|38318.8|38313.8|38293.8|72
1700733000000|2023-11-23 09:50:00|38338.8|38318.8|38363.8|38343.8|38363.8|38343.8|38331.4|38311.4|32
1700733300000|2023-11-23 09:55:00|38361.4|38341.4|38331.5|38311.5|38361.4|38341.4|38324|38304|46
1700733600000|2023-11-23 10:00:00|38334|38314|38356.6|38336.6|38361.5|38341.5|38324|38304|88
1700733900000|2023-11-23 10:05:00|38354|38334|38339|38319|38361.5|38341.5|38334|38314|52
1700734200000|2023-11-23 10:10:00|38341.6|38321.6|38318.9|38298.9|38358.9|38338.9|38316.5|38296.5|200
1700734500000|2023-11-23 10:15:00|38316.6|38296.6|38293.9|38273.9|38336.5|38316.5|38288.9|38268.9|87
1700734800000|2023-11-23 10:20:00|38296.4|38276.4|38264.1|38244.1|38298.9|38278.9|38261.6|38241.6|133
1700735100000|2023-11-23 10:25:00|38266.6|38246.6|38251.3|38231.3|38274.1|38254.1|38243.9|38223.9|145
1700735400000|2023-11-23 10:30:00|38248.8|38228.8|38246.3|38226.3|38263.8|38243.8|38241.3|38221.3|120
1700735700000|2023-11-23 10:35:00|38248.7|38228.7|38248.8|38228.8|38258.8|38238.8|38243.8|38223.8|52
1700736000000|2023-11-23 10:40:00|38253.7|38233.7|38261.2|38241.2|38268.6|38248.6|38251.2|38231.2|49
1700736300000|2023-11-23 10:45:00|38263.7|38243.7|38268.6|38248.6|38273.6|38253.6|38253.7|38233.7|21
1700736600000|2023-11-23 10:50:00|38266.2|38246.2|38263.6|38243.6|38283.6|38263.6|38258.7|38238.7|77
1700736900000|2023-11-23 10:55:00|38266.2|38246.2|38271.2|38251.2|38288.6|38268.6|38263.6|38243.6|51
1700737200000|2023-11-23 11:00:00|38271.1|38251.1|38303.7|38283.7|38306.2|38286.2|38266.2|38246.2|50
1700737500000|2023-11-23 11:05:00|38301.2|38281.2|38293.6|38273.6|38308.7|38288.7|38291.3|38271.3|104
1700737800000|2023-11-23 11:10:00|38291.2|38271.2|38258.7|38238.7|38311.1|38291.1|38256.3|38236.3|147
1700738100000|2023-11-23 11:15:00|38256.2|38236.2|38276.1|38256.1|38283.7|38263.7|38256.2|38236.2|34
1700738400000|2023-11-23 11:20:00|38276.2|38256.2|38291.3|38271.3|38298.7|38278.7|38276.1|38256.1|23
1700738700000|2023-11-23 11:25:00|38293.7|38273.7|38278.7|38258.7|38293.7|38273.7|38278.7|38258.7|39
1700739000000|2023-11-23 11:30:00|38273.8|38253.8|38281.3|38261.3|38293.8|38273.8|38273.8|38253.8|22
1700739300000|2023-11-23 11:35:00|38278.9|38258.9|38273.8|38253.8|38281.2|38261.2|38266.2|38246.2|22
1700739600000|2023-11-23 11:40:00|38271.4|38251.4|38263.8|38243.8|38273.8|38253.8|38263.8|38243.8|29
1700739900000|2023-11-23 11:45:00|38261.4|38241.4|38251.4|38231.4|38273.8|38253.8|38248.8|38228.8|42
1700740200000|2023-11-23 11:50:00|38253.8|38233.8|38258.8|38238.8|38263.8|38243.8|38248.8|38228.8|26
1700740500000|2023-11-23 11:55:00|38256.4|38236.4|38261.5|38241.5|38269|38249|38256.4|38236.4|30
1700740800000|2023-11-23 12:00:00|38259.1|38239.1|38251.7|38231.7|38269.1|38249.1|38239.2|38219.2|90
1700741100000|2023-11-23 12:05:00|38249.2|38229.2|38254.3|38234.3|38264.3|38244.3|38244.2|38224.2|36
1700741400000|2023-11-23 12:10:00|38256.7|38236.7|38234.3|38214.3|38256.7|38236.7|38226.7|38206.7|77
1700741700000|2023-11-23 12:15:00|38236.7|38216.7|38244.2|38224.2|38251.7|38231.7|38236.7|38216.7|34
1700742000000|2023-11-23 12:20:00|38246.7|38226.7|38241.7|38221.7|38256.7|38236.7|38239.2|38219.2|38
1700742300000|2023-11-23 12:25:00|38244.3|38224.3|38249.3|38229.3|38259.2|38239.2|38244.2|38224.2|76
1700742600000|2023-11-23 12:30:00|38249.2|38229.2|38231.8|38211.8|38264.2|38244.2|38221.8|38201.8|247
1700742900000|2023-11-23 12:35:00|38229.3|38209.3|38224.4|38204.4|38239.4|38219.4|38214.4|38194.4|126
1700743200000|2023-11-23 12:40:00|38224.3|38204.3|38211.8|38191.8|38231.9|38211.9|38211.8|38191.8|58
1700743500000|2023-11-23 12:45:00|38214.2|38194.2|38207|38187|38214.4|38194.4|38204.2|38184.2|40
1700743800000|2023-11-23 12:50:00|38209.4|38189.4|38209.6|38189.6|38224.4|38204.4|38207.1|38187.1|98
1700744100000|2023-11-23 12:55:00|38209.5|38189.5|38229.6|38209.6|38229.6|38209.6|38204.5|38184.5|100
1700744400000|2023-11-23 13:00:00|38227.2|38207.2|38244.7|38224.7|38247.2|38227.2|38212.2|38192.2|289
1700744700000|2023-11-23 13:05:00|38242.3|38222.3|38219.9|38199.9|38269.9|38249.9|38217.3|38197.3|244
1700745000000|2023-11-23 13:10:00|38219.8|38199.8|38209.8|38189.8|38242.4|38222.4|38207.3|38187.3|120
1700745300000|2023-11-23 13:15:00|38207.2|38187.2|38209.7|38189.7|38229.8|38209.8|38202.2|38182.2|159
1700745600000|2023-11-23 13:20:00|38207.3|38187.3|38192.3|38172.3|38214.9|38194.9|38184.8|38164.8|107
1700745900000|2023-11-23 13:25:00|38189.9|38169.9|38192.4|38172.4|38212.5|38192.5|38187.3|38167.3|115
1700746200000|2023-11-23 13:30:00|38194.9|38174.9|38175|38155|38199.9|38179.9|38160|38140|139
1700746500000|2023-11-23 13:35:00|38174.8|38154.8|38142.6|38122.6|38182.5|38162.5|38135.4|38115.4|132
1700746800000|2023-11-23 13:40:00|38140.2|38120.2|38165.2|38145.2|38170.2|38150.2|38135|38115|148
1700747100000|2023-11-23 13:45:00|38170.2|38150.2|38152.8|38132.8|38175.3|38155.3|38140.3|38120.3|89
1700747400000|2023-11-23 13:50:00|38155.2|38135.2|38132.7|38112.7|38160.2|38140.2|38130.2|38110.2|137
1700747700000|2023-11-23 13:55:00|38132.6|38112.6|38150.2|38130.2|38157.8|38137.8|38130.2|38110.2|114
1700748000000|2023-11-23 14:00:00|38152.6|38132.6|38180.3|38160.3|38187.7|38167.7|38145.2|38125.2|118
1700748300000|2023-11-23 14:05:00|38180.2|38160.2|38162.5|38142.5|38185.3|38165.3|38155|38135|142
1700748600000|2023-11-23 14:10:00|38160.1|38140.1|38154.9|38134.9|38167.5|38147.5|38139.9|38119.9|117
1700748900000|2023-11-23 14:15:00|38154.7|38134.7|38149.9|38129.9|38169.9|38149.9|38144.9|38124.9|86
1700749200000|2023-11-23 14:20:00|38152.5|38132.5|38112.4|38092.4|38154.9|38134.9|38109.8|38089.8|150
1700749500000|2023-11-23 14:25:00|38114.8|38094.8|38157.5|38137.5|38165|38145|38114.8|38094.8|165
1700749800000|2023-11-23 14:30:00|38157.4|38137.4|38142.4|38122.4|38162.4|38142.4|38135|38115|97
1700750100000|2023-11-23 14:35:00|38144.8|38124.8|38145|38125|38154.9|38134.9|38129.8|38109.8|109
1700750400000|2023-11-23 14:40:00|38147.4|38127.4|38137.2|38117.2|38170|38150|38134.7|38114.7|88
1700750700000|2023-11-23 14:45:00|38134.8|38114.8|38134.5|38114.5|38149.7|38129.7|38124.5|38104.5|140
1700751000000|2023-11-23 14:50:00|38132.1|38112.1|38137.1|38117.1|38159.7|38139.7|38129.5|38109.5|98
1700751300000|2023-11-23 14:55:00|38139.5|38119.5|38149.5|38129.5|38152.1|38132.1|38129.5|38109.5|64
1700751600000|2023-11-23 15:00:00|38147.1|38127.1|38159.5|38139.5|38179.5|38159.5|38144.7|38124.7|134
1700751900000|2023-11-23 15:05:00|38159.6|38139.6|38172.2|38152.2|38174.6|38154.6|38154.5|38134.5|103
1700752200000|2023-11-23 15:10:00|38177.2|38157.2|38187.1|38167.1|38199.6|38179.6|38164.7|38144.7|127
1700752500000|2023-11-23 15:15:00|38187|38167|38219.6|38199.6|38222.1|38202.1|38184.6|38164.6|105
1700752800000|2023-11-23 15:20:00|38219.7|38199.7|38219.6|38199.6|38244.6|38224.6|38219.6|38199.6|128
1700753100000|2023-11-23 15:25:00|38222.1|38202.1|38219.8|38199.8|38239.9|38219.9|38219.7|38199.7|81
1700753400000|2023-11-23 15:30:00|38217.4|38197.4|38254.8|38234.8|38259.8|38239.8|38217.4|38197.4|94
1700753700000|2023-11-23 15:35:00|38257.4|38237.4|38270|38250|38274.9|38254.9|38249.9|38229.9|96
1700754000000|2023-11-23 15:40:00|38272.4|38252.4|38277.5|38257.5|38289.9|38269.9|38269.9|38249.9|143
1700754300000|2023-11-23 15:45:00|38275.1|38255.1|38270.2|38250.2|38280.2|38260.2|38270.1|38250.1|42
1700754600000|2023-11-23 15:50:00|38270.3|38250.3|38285.1|38265.1|38290.1|38270.1|38270.3|38250.3|59
1700754900000|2023-11-23 15:55:00|38285.2|38265.2|38280.3|38260.3|38285.2|38265.2|38270.1|38250.1|94
1700755200000|2023-11-23 16:00:00|38282.7|38262.7|38275.3|38255.3|38285.3|38265.3|38272.7|38252.7|61
1700755500000|2023-11-23 16:05:00|38275.2|38255.2|38255.4|38235.4|38275.2|38255.2|38250.3|38230.3|79
1700755800000|2023-11-23 16:10:00|38255.3|38235.3|38250.4|38230.4|38257.9|38237.9|38245.3|38225.3|62
1700756100000|2023-11-23 16:15:00|38250.3|38230.3|38250.4|38230.4|38255.4|38235.4|38247.8|38227.8|62
1700756400000|2023-11-23 16:20:00|38250.2|38230.2|38262.8|38242.8|38270.3|38250.3|38247.8|38227.8|55
1700756700000|2023-11-23 16:25:00|38263|38243|38272.8|38252.8|38280.3|38260.3|38263|38243|65
1700757000000|2023-11-23 16:30:00|38270.4|38250.4|38270.2|38250.2|38277.8|38257.8|38265.4|38245.4|65
1700757300000|2023-11-23 16:35:00|38270.4|38250.4|38240.3|38220.3|38275.2|38255.2|38240.3|38220.3|59
1700757600000|2023-11-23 16:40:00|38245.3|38225.3|38250.1|38230.1|38252.9|38232.9|38237.9|38217.9|122
1700757900000|2023-11-23 16:45:00|38255.1|38235.1|38235.2|38215.2|38255.1|38235.1|38217.7|38197.7|131
1700758200000|2023-11-23 16:50:00|38235.3|38215.3|38230.1|38210.1|38250.2|38230.2|38225.1|38205.1|70
1700758500000|2023-11-23 16:55:00|38232.7|38212.7|38237.8|38217.8|38245.3|38225.3|38230.3|38210.3|99
1700758800000|2023-11-23 17:00:00|38237.7|38217.7|38230.3|38210.3|38240.3|38220.3|38225.3|38205.3|50
1700759100000|2023-11-23 17:05:00|38230.4|38210.4|38235.2|38215.2|38235.2|38215.2|38225.2|38205.2|54
1700759400000|2023-11-23 17:10:00|38232.8|38212.8|38225.4|38205.4|38235.2|38215.2|38220.4|38200.4|68
1700759700000|2023-11-23 17:15:00|38230.4|38210.4|38230.4|38210.4|38232.9|38212.9|38220.4|38200.4|31
1700760000000|2023-11-23 17:20:00|38232.9|38212.9|38240.5|38220.5|38240.5|38220.5|38228|38208|80
1700760300000|2023-11-23 17:25:00|38238.1|38218.1|38233.1|38213.1|38240.6|38220.6|38233.1|38213.1|22
1700760600000|2023-11-23 17:30:00|38230.6|38210.6|38208.3|38188.3|38233.1|38213.1|38208.3|38188.3|82
1700760900000|2023-11-23 17:35:00|38208.1|38188.1|38205.8|38185.8|38210.7|38190.7|38205.6|38185.6|13
1700761200000|2023-11-23 17:40:00|38203.3|38183.3|38198.4|38178.4|38205.7|38185.7|38195.8|38175.8|29
1700761500000|2023-11-23 17:45:00|38195.9|38175.9|38190.9|38170.9|38195.9|38175.9|38185.9|38165.9|58
1700761800000|2023-11-23 17:50:00|38185.9|38165.9|38190.9|38170.9|38190.9|38170.9|38185.7|38165.7|45
1700762100000|2023-11-23 17:55:00|38190.8|38170.8|38190.9|38170.9|38195.8|38175.8|38175.9|38155.9|67
1700762400000|2023-11-23 18:00:00|38193.3|38173.3|38183.3|38163.3|38193.3|38173.3|38183.3|38163.3|8
1700762700000|2023-11-23 18:05:00|38183.4|38163.4|38188.4|38168.4|38193.3|38173.3|38183.4|38163.4|9
1700763000000|2023-11-23 18:10:00|38190.8|38170.8|38188.3|38168.3|38190.8|38170.8|38183.4|38163.4|7
1700763300000|2023-11-23 18:15:00|38188.2|38168.2|38180.9|38160.9|38188.2|38168.2|38178.5|38158.5|11
1700763600000|2023-11-23 18:20:00|38183.3|38163.3|38185.8|38165.8|38185.9|38165.9|38183.3|38163.3|2
1700763900000|2023-11-23 18:25:00|38190.7|38170.7|38190.8|38170.8|38195.6|38175.6|38190.7|38170.7|1
1700764200000|2023-11-23 18:30:00|38190.9|38170.9|38190.9|38170.9|38195.8|38175.8|38188.5|38168.5|1
1700764500000|2023-11-23 18:35:00|38188.5|38168.5|38195.8|38175.8|38203.2|38183.2|38188.4|38168.4|8
1700764800000|2023-11-23 18:40:00|38195.9|38175.9|38198.4|38178.4|38205.7|38185.7|38195.8|38175.8|9
1700765100000|2023-11-23 18:45:00|38198.2|38178.2|38193.4|38173.4|38198.2|38178.2|38193.4|38173.4|5
1700765400000|2023-11-23 18:50:00|38188.6|38168.6|38166.1|38146.1|38188.6|38168.6|38166.1|38146.1|20
1700765700000|2023-11-23 18:55:00|38171.1|38151.1|38191.1|38171.1|38191.1|38171.1|38171.1|38151.1|14
1700766000000|2023-11-23 19:00:00|38190.8|38170.8|38186|38166|38190.8|38170.8|38183.5|38163.5|15
1700766300000|2023-11-23 19:05:00|38186.1|38166.1|38181.1|38161.1|38186.1|38166.1|38181.1|38161.1|8
1700766600000|2023-11-23 19:10:00|38183.5|38163.5|38181.1|38161.1|38183.5|38163.5|38181.1|38161.1|1
1700766900000|2023-11-23 19:15:00|38183.5|38163.5|38178.5|38158.5|38183.5|38163.5|38178.5|38158.5|5
1700767200000|2023-11-23 19:20:00|38173.6|38153.6|38178.5|38158.5|38180.9|38160.9|38171.2|38151.2|6
1700767500000|2023-11-23 19:25:00|38176|38156|38181|38161|38181|38161|38176|38156|9
1700780400000|2023-11-23 23:00:00|38194.5|38174.5|38191.8|38171.8|38194.5|38174.5|38179.3|38159.3|32
1700780700000|2023-11-23 23:05:00|38194.2|38174.2|38191.8|38171.8|38194.2|38174.2|38184.2|38164.2|12
1700781000000|2023-11-23 23:10:00|38189.4|38169.4|38199.3|38179.3|38199.3|38179.3|38189.3|38169.3|21
1700781300000|2023-11-23 23:15:00|38194.3|38174.3|38199.3|38179.3|38199.3|38179.3|38194.3|38174.3|4
1700781600000|2023-11-23 23:20:00|38204.5|38184.5|38204.2|38184.2|38209.3|38189.3|38201.8|38181.8|19
1700781900000|2023-11-23 23:25:00|38201.8|38181.8|38184.4|38164.4|38201.8|38181.8|38184.4|38164.4|18
1700782200000|2023-11-23 23:30:00|38184.3|38164.3|38194.5|38174.5|38194.5|38174.5|38179.5|38159.5|26
1700782500000|2023-11-23 23:35:00|38192.1|38172.1|38204.5|38184.5|38204.5|38184.5|38187.1|38167.1|57
1700782800000|2023-11-23 23:40:00|38206.9|38186.9|38212|38192|38212|38192|38204.5|38184.5|11
1700783100000|2023-11-23 23:45:00|38207|38187|38209.5|38189.5|38212|38192|38207|38187|21
1700783400000|2023-11-23 23:50:00|38211.9|38191.9|38207|38187|38212|38192|38207|38187|2
1700783700000|2023-11-23 23:55:00|38211.8|38191.8|38211.9|38191.9|38214.4|38194.4|38209.4|38189.4|16
1700784000000|2023-11-24 00:00:00|38214.3|38194.3|38211.9|38191.9|38214.3|38194.3|38206.9|38186.9|9
1700784300000|2023-11-24 00:05:00|38209.5|38189.5|38209.4|38189.4|38214.5|38194.5|38206.9|38186.9|4
1700784600000|2023-11-24 00:10:00|38207|38187|38209.5|38189.5|38212|38192|38206.9|38186.9|11
1700784900000|2023-11-24 00:15:00|38209.6|38189.6|38217.1|38197.1|38226.9|38206.9|38209.5|38189.5|16
1700785200000|2023-11-24 00:20:00|38219.5|38199.5|38219.5|38199.5|38222|38202|38214.5|38194.5|17
1700785500000|2023-11-24 00:25:00|38217.1|38197.1|38224.5|38204.5|38224.5|38204.5|38217.1|38197.1|1
1700785800000|2023-11-24 00:30:00|38227.1|38207.1|38222.1|38202.1|38229.5|38209.5|38222.1|38202.1|10
1700786100000|2023-11-24 00:35:00|38224.6|38204.6|38219.6|38199.6|38227.2|38207.2|38217.2|38197.2|11
1700786400000|2023-11-24 00:40:00|38217.2|38197.2|38229.6|38209.6|38232.1|38212.1|38217.2|38197.2|35
1700786700000|2023-11-24 00:45:00|38227.2|38207.2|38227.2|38207.2|38232.2|38212.2|38227.2|38207.2|16
1700787000000|2023-11-24 00:50:00|38229.6|38209.6|38239.7|38219.7|38242.2|38222.2|38227.2|38207.2|28
1700787300000|2023-11-24 00:55:00|38242.1|38222.1|38234.7|38214.7|38244.6|38224.6|38234.6|38214.6|37
1700787600000|2023-11-24 01:00:00|38237.2|38217.2|38224.5|38204.5|38247.2|38227.2|38206.9|38186.9|224
1700787900000|2023-11-24 01:05:00|38226.9|38206.9|38199.5|38179.5|38227.1|38207.1|38197|38177|71
1700788200000|2023-11-24 01:10:00|38201.9|38181.9|38219.4|38199.4|38231.9|38211.9|38196.9|38176.9|52
1700788500000|2023-11-24 01:15:00|38216.9|38196.9|38231.8|38211.8|38231.8|38211.8|38192|38172|127
1700788800000|2023-11-24 01:20:00|38226.8|38206.8|38211.8|38191.8|38239.3|38219.3|38201.8|38181.8|47
1700789100000|2023-11-24 01:25:00|38214.2|38194.2|38209.3|38189.3|38219.3|38199.3|38186.8|38166.8|51
1700789400000|2023-11-24 01:30:00|38206.9|38186.9|38179.3|38159.3|38214.3|38194.3|38179.3|38159.3|71
1700789700000|2023-11-24 01:35:00|38179.4|38159.4|38194.4|38174.4|38196.9|38176.9|38164.5|38144.5|54
1700790000000|2023-11-24 01:40:00|38194.3|38174.3|38189.3|38169.3|38196.9|38176.9|38181.7|38161.7|59
1700790300000|2023-11-24 01:45:00|38186.9|38166.9|38176.9|38156.9|38196.9|38176.9|38161.9|38141.9|54
1700790600000|2023-11-24 01:50:00|38179.5|38159.5|38181.8|38161.8|38191.9|38171.9|38171.8|38151.8|49
1700790900000|2023-11-24 01:55:00|38179.4|38159.4|38216.8|38196.8|38221.8|38201.8|38179.4|38159.4|87
1700791200000|2023-11-24 02:00:00|38216.7|38196.7|38191.8|38171.8|38221.8|38201.8|38189.4|38169.4|54
1700791500000|2023-11-24 02:05:00|38189.4|38169.4|38166.8|38146.8|38191.8|38171.8|38136.9|38116.9|131
1700791800000|2023-11-24 02:10:00|38169.3|38149.3|38169.4|38149.4|38176.9|38156.9|38161.8|38141.8|42
1700792100000|2023-11-24 02:15:00|38166.9|38146.9|38164.6|38144.6|38174.5|38154.5|38157|38137|25
1700792400000|2023-11-24 02:20:00|38167|38147|38152.1|38132.1|38167|38147|38147.1|38127.1|31
1700792700000|2023-11-24 02:25:00|38154.5|38134.5|38154.4|38134.4|38161.9|38141.9|38144.5|38124.5|63
1700793000000|2023-11-24 02:30:00|38154.3|38134.3|38154.5|38134.5|38164.4|38144.4|38139.4|38119.4|30
1700793300000|2023-11-24 02:35:00|38152.1|38132.1|38154.5|38134.5|38154.5|38134.5|38136.9|38116.9|38
1700793600000|2023-11-24 02:40:00|38152.1|38132.1|38149.6|38129.6|38172.1|38152.1|38147.1|38127.1|29
1700793900000|2023-11-24 02:45:00|38147.1|38127.1|38127.2|38107.2|38152.1|38132.1|38124.7|38104.7|44
1700794200000|2023-11-24 02:50:00|38124.7|38104.7|38139.6|38119.6|38147.2|38127.2|38122.2|38102.2|43
1700794500000|2023-11-24 02:55:00|38137.2|38117.2|38119.6|38099.6|38147.3|38127.3|38119.6|38099.6|69
1700794800000|2023-11-24 03:00:00|38117.2|38097.2|38119.6|38099.6|38137|38117|38117.1|38097.1|20
1700795100000|2023-11-24 03:05:00|38119.7|38099.7|38147.1|38127.1|38147.1|38127.1|38112.1|38092.1|88
1700795400000|2023-11-24 03:10:00|38144.5|38124.5|38152.1|38132.1|38157.2|38137.2|38142.1|38122.1|56
1700795700000|2023-11-24 03:15:00|38154.6|38134.6|38162.1|38142.1|38162.1|38142.1|38152.1|38132.1|37
1700796000000|2023-11-24 03:20:00|38162.3|38142.3|38182.1|38162.1|38182.1|38162.1|38162.1|38142.1|71
1700796300000|2023-11-24 03:25:00|38187.1|38167.1|38219.6|38199.6|38222.1|38202.1|38184.6|38164.6|84
1700796600000|2023-11-24 03:30:00|38222|38202|38234.5|38214.5|38234.5|38214.5|38212.1|38192.1|33
1700796900000|2023-11-24 03:35:00|38237|38217|38214.6|38194.6|38237|38217|38212.2|38192.2|34
1700797200000|2023-11-24 03:40:00|38217|38197|38212|38192|38222|38202|38212|38192|22
1700797500000|2023-11-24 03:45:00|38212.2|38192.2|38194.6|38174.6|38217|38197|38194.6|38174.6|25
1700797800000|2023-11-24 03:50:00|38192.2|38172.2|38187.1|38167.1|38197.1|38177.1|38187.1|38167.1|13
1700798100000|2023-11-24 03:55:00|38189.6|38169.6|38184.8|38164.8|38192.2|38172.2|38182.2|38162.2|28
1700798400000|2023-11-24 04:00:00|38187.3|38167.3|38187.4|38167.4|38197.3|38177.3|38179.8|38159.8|32
1700798700000|2023-11-24 04:05:00|38187.3|38167.3|38175|38155|38189.9|38169.9|38172.4|38152.4|19
1700799000000|2023-11-24 04:10:00|38177.4|38157.4|38180|38160|38187.6|38167.6|38175|38155|26
1700799300000|2023-11-24 04:15:00|38177.5|38157.5|38180.1|38160.1|38182.6|38162.6|38167.6|38147.6|16
1700799600000|2023-11-24 04:20:00|38177.6|38157.6|38177.7|38157.7|38182.7|38162.7|38177.6|38157.6|9
1700799900000|2023-11-24 04:25:00|38172.7|38152.7|38177.7|38157.7|38177.7|38157.7|38170.2|38150.2|10
1700800200000|2023-11-24 04:30:00|38175.1|38155.1|38182.7|38162.7|38182.7|38162.7|38172.7|38152.7|13
1700800500000|2023-11-24 04:35:00|38180.3|38160.3|38187.7|38167.7|38192.7|38172.7|38180.3|38160.3|17
1700800800000|2023-11-24 04:40:00|38190.1|38170.1|38195.2|38175.2|38200.2|38180.2|38187.7|38167.7|9
1700801100000|2023-11-24 04:45:00|38192.7|38172.7|38195.2|38175.2|38195.2|38175.2|38192.7|38172.7|2
1700801400000|2023-11-24 04:50:00|38200.2|38180.2|38192.9|38172.9|38202.8|38182.8|38192.8|38172.8|20
1700801700000|2023-11-24 04:55:00|38192.8|38172.8|38195.4|38175.4|38197.9|38177.9|38192.8|38172.8|15
1700802000000|2023-11-24 05:00:00|38192.9|38172.9|38205.4|38185.4|38213|38193|38190.4|38170.4|42
1700802300000|2023-11-24 05:05:00|38202.8|38182.8|38207.8|38187.8|38210.4|38190.4|38200.4|38180.4|44
1700802600000|2023-11-24 05:10:00|38210.4|38190.4|38205.4|38185.4|38217.9|38197.9|38203.1|38183.1|26
1700802900000|2023-11-24 05:15:00|38203|38183|38198|38178|38207.9|38187.9|38198|38178|18
1700803200000|2023-11-24 05:20:00|38198.1|38178.1|38193.1|38173.1|38210.4|38190.4|38193|38173|27
1700803500000|2023-11-24 05:25:00|38193|38173|38215.6|38195.6|38215.6|38195.6|38188|38168|25
1700803800000|2023-11-24 05:30:00|38213.2|38193.2|38210.8|38190.8|38240.6|38220.6|38203.2|38183.2|170
1700804100000|2023-11-24 05:35:00|38210.7|38190.7|38213.2|38193.2|38225.6|38205.6|38203.2|38183.2|73
1700804400000|2023-11-24 05:40:00|38210.7|38190.7|38203.3|38183.3|38218.2|38198.2|38203.2|38183.2|37
1700804700000|2023-11-24 05:45:00|38205.8|38185.8|38218.3|38198.3|38220.7|38200.7|38198.3|38178.3|51
1700805000000|2023-11-24 05:50:00|38218.4|38198.4|38235.6|38215.6|38238.2|38218.2|38218.4|38198.4|53
1700805300000|2023-11-24 05:55:00|38233.2|38213.2|38238.2|38218.2|38243.1|38223.1|38225.6|38205.6|27
1700805600000|2023-11-24 06:00:00|38233.2|38213.2|38223.3|38203.3|38238.2|38218.2|38213.2|38193.2|37
1700805900000|2023-11-24 06:05:00|38220.8|38200.8|38220.8|38200.8|38233.3|38213.3|38205.8|38185.8|35
1700806200000|2023-11-24 06:10:00|38223.2|38203.2|38220.7|38200.7|38230.8|38210.8|38215.9|38195.9|34
1700806500000|2023-11-24 06:15:00|38220.8|38200.8|38193.1|38173.1|38220.8|38200.8|38188.2|38168.2|37
1700806800000|2023-11-24 06:20:00|38193|38173|38203.2|38183.2|38213.2|38193.2|38183.1|38163.1|37
1700807100000|2023-11-24 06:25:00|38205.7|38185.7|38178.2|38158.2|38208.2|38188.2|38170.8|38150.8|47
1700807400000|2023-11-24 06:30:00|38178.3|38158.3|38190.7|38170.7|38195.9|38175.9|38175.8|38155.8|40
1700807700000|2023-11-24 06:35:00|38193.3|38173.3|38223.1|38203.1|38223.1|38203.1|38193.2|38173.2|58
1700808000000|2023-11-24 06:40:00|38223|38203|38255.6|38235.6|38260.5|38240.5|38218.2|38198.2|59
1700808300000|2023-11-24 06:45:00|38258|38238|38240.6|38220.6|38260.6|38240.6|38238.2|38218.2|40
1700808600000|2023-11-24 06:50:00|38238.2|38218.2|38233.1|38213.1|38248|38228|38228.1|38208.1|43
1700808900000|2023-11-24 06:55:00|38230.6|38210.6|38213.1|38193.1|38233.1|38213.1|38213.1|38193.1|56
1700809200000|2023-11-24 07:00:00|38213.2|38193.2|38173.1|38153.1|38213.2|38193.2|38158.1|38138.1|110
1700809500000|2023-11-24 07:05:00|38175.5|38155.5|38173|38153|38190.5|38170.5|38155.4|38135.4|108
1700809800000|2023-11-24 07:10:00|38172.8|38152.8|38138|38118|38172.8|38152.8|38135.5|38115.5|86
1700810100000|2023-11-24 07:15:00|38140.5|38120.5|38150.6|38130.6|38153|38133|38125.6|38105.6|96
1700810400000|2023-11-24 07:20:00|38153|38133|38110.4|38090.4|38153|38133|38098|38078|104
1700810700000|2023-11-24 07:25:00|38108|38088|38053|38033|38108|38088|38043|38023|126
1700811000000|2023-11-24 07:30:00|38053.1|38033.1|38072.9|38052.9|38080.4|38060.4|38052.9|38032.9|111
1700811300000|2023-11-24 07:35:00|38072.8|38052.8|38130.7|38110.7|38133.2|38113.2|38060.4|38040.4|109
1700811600000|2023-11-24 07:40:00|38133.1|38113.1|38128.2|38108.2|38133.2|38113.2|38113.2|38093.2|74
1700811900000|2023-11-24 07:45:00|38128.1|38108.1|38128.3|38108.3|38153.2|38133.2|38128.1|38108.1|44
1700812200000|2023-11-24 07:50:00|38130.7|38110.7|38145.8|38125.8|38150.7|38130.7|38128.1|38108.1|67
1700812500000|2023-11-24 07:55:00|38145.9|38125.9|38188.4|38168.4|38193.4|38173.4|38143.3|38123.3|154
1700812800000|2023-11-24 08:00:00|38190.9|38170.9|38151|38131|38198.7|38178.7|38141|38121|275
1700813100000|2023-11-24 08:05:00|38148.5|38128.5|38171.1|38151.1|38188.5|38168.5|38146|38126|85
1700813400000|2023-11-24 08:10:00|38171|38151|38191.1|38171.1|38191.1|38171.1|38143.5|38123.5|119
1700813700000|2023-11-24 08:15:00|38193.6|38173.6|38138.6|38118.6|38196.1|38176.1|38138.5|38118.5|65
1700814000000|2023-11-24 08:20:00|38141|38121|38176.1|38156.1|38181.1|38161.1|38141|38121|43
1700814300000|2023-11-24 08:25:00|38181.1|38161.1|38181.1|38161.1|38188.5|38168.5|38166.1|38146.1|50
1700814600000|2023-11-24 08:30:00|38178.6|38158.6|38156.1|38136.1|38181.1|38161.1|38153.6|38133.6|36
1700814900000|2023-11-24 08:35:00|38158.6|38138.6|38168.6|38148.6|38186.2|38166.2|38156.1|38136.1|48
1700815200000|2023-11-24 08:40:00|38163.7|38143.7|38166.2|38146.2|38178.7|38158.7|38148.6|38128.6|84
1700815500000|2023-11-24 08:45:00|38163.8|38143.8|38181.2|38161.2|38186.2|38166.2|38161.2|38141.2|105
1700815800000|2023-11-24 08:50:00|38181.3|38161.3|38166.3|38146.3|38183.8|38163.8|38161.2|38141.2|43
1700816100000|2023-11-24 08:55:00|38166.4|38146.4|38166.2|38146.2|38171.2|38151.2|38151.2|38131.2|23
1700816400000|2023-11-24 09:00:00|38168.8|38148.8|38143.8|38123.8|38176.2|38156.2|38118.8|38098.8|142
1700816700000|2023-11-24 09:05:00|38141.3|38121.3|38151.4|38131.4|38169|38149|38141.3|38121.3|75
1700817000000|2023-11-24 09:10:00|38148.9|38128.9|38163.9|38143.9|38166.4|38146.4|38131.6|38111.6|74
1700817300000|2023-11-24 09:15:00|38164|38144|38148.8|38128.8|38176.3|38156.3|38146.3|38126.3|40
1700817600000|2023-11-24 09:20:00|38148.9|38128.9|38154|38134|38178.9|38158.9|38143.8|38123.8|57
1700817900000|2023-11-24 09:25:00|38154.2|38134.2|38144.1|38124.1|38156.5|38136.5|38139.1|38119.1|50
1700818200000|2023-11-24 09:30:00|38143.9|38123.9|38114|38094|38143.9|38123.9|38114|38094|51
1700818500000|2023-11-24 09:35:00|38113.9|38093.9|38119|38099|38128.9|38108.9|38113.9|38093.9|86
1700818800000|2023-11-24 09:40:00|38116.5|38096.5|38166.5|38146.5|38176.5|38156.5|38114|38094|71
1700819100000|2023-11-24 09:45:00|38164.1|38144.1|38166.6|38146.6|38186.5|38166.5|38151.6|38131.6|102
1700819400000|2023-11-24 09:50:00|38164.1|38144.1|38164.1|38144.1|38176.6|38156.6|38146.6|38126.6|54
1700819700000|2023-11-24 09:55:00|38164.2|38144.2|38169.2|38149.2|38176.6|38156.6|38156.6|38136.6|49
1700820000000|2023-11-24 10:00:00|38169|38149|38159.2|38139.2|38169.2|38149.2|38154.1|38134.1|19
1700820300000|2023-11-24 10:05:00|38159.3|38139.3|38191.8|38171.8|38194.3|38174.3|38159.2|38139.2|52
1700820600000|2023-11-24 10:10:00|38189.3|38169.3|38206.9|38186.9|38209.4|38189.4|38171.8|38151.8|77
1700820900000|2023-11-24 10:15:00|38201.9|38181.9|38252|38232|38252|38232|38199.8|38179.8|168
1700821200000|2023-11-24 10:20:00|38249.5|38229.5|38229.5|38209.5|38262|38242|38229.5|38209.5|115
1700821500000|2023-11-24 10:25:00|38227|38207|38199.6|38179.6|38229.5|38209.5|38197|38177|60
1700821800000|2023-11-24 10:30:00|38197|38177|38172|38152|38209.6|38189.6|38169.6|38149.6|72
1700822100000|2023-11-24 10:35:00|38169.6|38149.6|38187.1|38167.1|38187.1|38167.1|38167.1|38147.1|38
1700822400000|2023-11-24 10:40:00|38184.6|38164.6|38209.6|38189.6|38214.6|38194.6|38184.6|38164.6|46
1700822700000|2023-11-24 10:45:00|38209.5|38189.5|38202.1|38182.1|38229.5|38209.5|38202.1|38182.1|37
1700823000000|2023-11-24 10:50:00|38199.6|38179.6|38219.6|38199.6|38224.6|38204.6|38192.1|38172.1|81
1700823300000|2023-11-24 10:55:00|38217.2|38197.2|38204.7|38184.7|38219.6|38199.6|38204.6|38184.6|97
1700823600000|2023-11-24 11:00:00|38207.2|38187.2|38214.7|38194.7|38224.8|38204.8|38197.2|38177.2|66
1700823900000|2023-11-24 11:05:00|38214.8|38194.8|38217.3|38197.3|38219.8|38199.8|38207.3|38187.3|24
1700824200000|2023-11-24 11:10:00|38217.4|38197.4|38207.2|38187.2|38229.8|38209.8|38204.8|38184.8|49
1700824500000|2023-11-24 11:15:00|38207.3|38187.3|38224.7|38204.7|38227.2|38207.2|38207.3|38187.3|33
1700824800000|2023-11-24 11:20:00|38222.3|38202.3|38224.8|38204.8|38234.7|38214.7|38212.2|38192.2|44
1700825100000|2023-11-24 11:25:00|38224.7|38204.7|38194.8|38174.8|38224.7|38204.7|38189.8|38169.8|58
1700825400000|2023-11-24 11:30:00|38192.3|38172.3|38184.8|38164.8|38194.8|38174.8|38179.7|38159.7|45
1700825700000|2023-11-24 11:35:00|38184.7|38164.7|38194.7|38174.7|38194.8|38174.8|38179.8|38159.8|26
1700826000000|2023-11-24 11:40:00|38189.7|38169.7|38172.3|38152.3|38189.7|38169.7|38169.8|38149.8|48
1700826300000|2023-11-24 11:45:00|38167.3|38147.3|38179.8|38159.8|38184.7|38164.7|38167.3|38147.3|62
1700826600000|2023-11-24 11:50:00|38177.3|38157.3|38179.8|38159.8|38182.3|38162.3|38169.8|38149.8|45
1700826900000|2023-11-24 11:55:00|38177.3|38157.3|38172.4|38152.4|38184.9|38164.9|38164.9|38144.9|66
1700827200000|2023-11-24 12:00:00|38172.3|38152.3|38160|38140|38187.5|38167.5|38160|38140|80
1700827500000|2023-11-24 12:05:00|38157.5|38137.5|38187.5|38167.5|38197.5|38177.5|38157.5|38137.5|87
1700827800000|2023-11-24 12:10:00|38185|38165|38185.1|38165.1|38197.6|38177.6|38172.6|38152.6|65
1700828100000|2023-11-24 12:15:00|38184.9|38164.9|38190|38170|38195.1|38175.1|38175.1|38155.1|68
1700828400000|2023-11-24 12:20:00|38190.1|38170.1|38190|38170|38200|38180|38180|38160|61
1700828700000|2023-11-24 12:25:00|38192.4|38172.4|38202.5|38182.5|38205|38185|38187.4|38167.4|81
1700829000000|2023-11-24 12:30:00|38200|38180|38195.1|38175.1|38210|38190|38187.6|38167.6|106
1700829300000|2023-11-24 12:35:00|38197.6|38177.6|38180.1|38160.1|38197.6|38177.6|38170.1|38150.1|86
1700829600000|2023-11-24 12:40:00|38177.6|38157.6|38172.6|38152.6|38195.2|38175.2|38172.6|38152.6|71
1700829900000|2023-11-24 12:45:00|38172.7|38152.7|38167.7|38147.7|38180.2|38160.2|38152.7|38132.7|78
1700830200000|2023-11-24 12:50:00|38170.2|38150.2|38175.3|38155.3|38180.3|38160.3|38160.1|38140.1|204
1700830500000|2023-11-24 12:55:00|38170.3|38150.3|38165.3|38145.3|38180.3|38160.3|38157.9|38137.9|96
1700830800000|2023-11-24 13:00:00|38165.2|38145.2|38150.4|38130.4|38170.4|38150.4|38125.2|38105.2|317
1700831100000|2023-11-24 13:05:00|38152.9|38132.9|38135.4|38115.4|38165.4|38145.4|38125.2|38105.2|258
1700831400000|2023-11-24 13:10:00|38140.3|38120.3|38130.5|38110.5|38170.5|38150.5|38115.4|38095.4|334
1700831700000|2023-11-24 13:15:00|38130.4|38110.4|38055.4|38035.4|38130.5|38110.5|38055.3|38035.3|410
1700832000000|2023-11-24 13:20:00|38057.8|38037.8|38060.4|38040.4|38070.4|38050.4|38015.4|37995.4|381
1700832300000|2023-11-24 13:25:00|38060.6|38040.6|38060.3|38040.3|38073|38053|38050.3|38030.3|211
1700832600000|2023-11-24 13:30:00|38057.8|38037.8|38030.3|38010.3|38065.5|38045.5|38020.3|38000.3|253
1700832900000|2023-11-24 13:35:00|38030.4|38010.4|38045.4|38025.4|38050.4|38030.4|38027.9|38007.9|187
1700833200000|2023-11-24 13:40:00|38045.5|38025.5|38080.5|38060.5|38100.5|38080.5|38035.4|38015.4|194
1700833500000|2023-11-24 13:45:00|38080.4|38060.4|38045.5|38025.5|38085.5|38065.5|38040.4|38020.4|106
1700833800000|2023-11-24 13:50:00|38048|38028|37992.6|37972.6|38055.4|38035.4|37990.1|37970.1|343
1700834100000|2023-11-24 13:55:00|37992.7|37972.7|38025.4|38005.4|38035.4|38015.4|37982.7|37962.7|229
1700834400000|2023-11-24 14:00:00|38025.3|38005.3|37997.9|37977.9|38025.4|38005.4|37985.3|37965.3|125
1700834700000|2023-11-24 14:05:00|37997.7|37977.7|38005.2|37985.2|38010.3|37990.3|37990.2|37970.2|171
1700835000000|2023-11-24 14:10:00|38005.3|37985.3|38012.6|37992.6|38022.8|38002.8|38005.2|37985.2|220
1700835300000|2023-11-24 14:15:00|38010.2|37990.2|38035.4|38015.4|38050.2|38030.2|38005.2|37985.2|163
1700835600000|2023-11-24 14:20:00|38037.8|38017.8|38060.3|38040.3|38065.3|38045.3|38030.2|38010.2|147
1700835900000|2023-11-24 14:25:00|38057.8|38037.8|38020.3|38000.3|38057.8|38037.8|38020.3|38000.3|134
1700836200000|2023-11-24 14:30:00|38025.3|38005.3|38050.4|38030.4|38072.8|38052.8|38025.3|38005.3|281
1700836500000|2023-11-24 14:35:00|38050.3|38030.3|38060.6|38040.6|38065.6|38045.6|38025.4|38005.4|132
1700836800000|2023-11-24 14:40:00|38063|38043|38060.5|38040.5|38070.6|38050.6|38045.4|38025.4|149
1700837100000|2023-11-24 14:45:00|38063|38043|38055.3|38035.3|38072.8|38052.8|38025.3|38005.3|314
1700837400000|2023-11-24 14:50:00|38055.2|38035.2|38110.5|38090.5|38115.5|38095.5|38035.5|38015.5|722
1700837700000|2023-11-24 14:55:00|38113|38093|38108.1|38088.1|38120.6|38100.6|38090.5|38070.5|256
1700838000000|2023-11-24 15:00:00|38110.6|38090.6|38200.5|38180.5|38200.5|38180.5|38105.6|38085.6|412
1700838300000|2023-11-24 15:05:00|38200.6|38180.6|38225.7|38205.7|38235.7|38215.7|38200.5|38180.5|407
1700838600000|2023-11-24 15:10:00|38228.1|38208.1|38195.8|38175.8|38230.7|38210.7|38180.8|38160.8|298
1700838900000|2023-11-24 15:15:00|38198.3|38178.3|38185.8|38165.8|38208.3|38188.3|38180.8|38160.8|278
1700839200000|2023-11-24 15:20:00|38185.7|38165.7|38200.7|38180.7|38205.7|38185.7|38165.6|38145.6|335
1700839500000|2023-11-24 15:25:00|38200.8|38180.8|38200.7|38180.7|38205.9|38185.9|38185.7|38165.7|203
1700839800000|2023-11-24 15:30:00|38198.3|38178.3|38160.6|38140.6|38200.7|38180.7|38150.6|38130.6|273
1700840100000|2023-11-24 15:35:00|38158.1|38138.1|38175.8|38155.8|38180.8|38160.8|38145.6|38125.6|366
1700840400000|2023-11-24 15:40:00|38175.6|38155.6|38213.5|38193.5|38216|38196|38163.2|38143.2|304
1700840700000|2023-11-24 15:45:00|38211|38191|38190.9|38170.9|38216.1|38196.1|38180.9|38160.9|262
1700841000000|2023-11-24 15:50:00|38193.5|38173.5|38210.8|38190.8|38210.9|38190.9|38175.9|38155.9|157
1700841300000|2023-11-24 15:55:00|38208.4|38188.4|38211|38191|38220.8|38200.8|38195.9|38175.9|156
1700841600000|2023-11-24 16:00:00|38213.3|38193.3|38195.9|38175.9|38213.3|38193.3|38183.4|38163.4|162
1700841900000|2023-11-24 16:05:00|38190.9|38170.9|38205.9|38185.9|38216|38196|38190.9|38170.9|181
1700842200000|2023-11-24 16:10:00|38210.8|38190.8|38236|38216|38236|38216|38208.4|38188.4|150
1700842500000|2023-11-24 16:15:00|38233.6|38213.6|38226|38206|38236|38216|38221|38201|158
1700842800000|2023-11-24 16:20:00|38228.5|38208.5|38246.2|38226.2|38246.2|38226.2|38226|38206|225
1700843100000|2023-11-24 16:25:00|38243.6|38223.6|38251.2|38231.2|38251.3|38231.3|38236.2|38216.2|198
1700843400000|2023-11-24 16:30:00|38248.8|38228.8|38241.3|38221.3|38261.3|38241.3|38236.3|38216.3|236
1700843700000|2023-11-24 16:35:00|38241.2|38221.2|38256.2|38236.2|38258.8|38238.8|38226.3|38206.3|277
1700844000000|2023-11-24 16:40:00|38261.2|38241.2|38291.5|38271.5|38301.4|38281.4|38258.8|38238.8|499
1700844300000|2023-11-24 16:45:00|38296.5|38276.5|38311.5|38291.5|38321.4|38301.4|38296.5|38276.5|376
1700844600000|2023-11-24 16:50:00|38316.4|38296.4|38321.4|38301.4|38326.5|38306.5|38306.4|38286.4|418
1700844900000|2023-11-24 16:55:00|38321.5|38301.5|38306.5|38286.5|38346.8|38326.8|38304|38284|1208
1700845200000|2023-11-24 17:00:00|38306.4|38286.4|38311.7|38291.7|38326.7|38306.7|38301.4|38281.4|231
1700845500000|2023-11-24 17:05:00|38311.6|38291.6|38321.7|38301.7|38326.7|38306.7|38301.6|38281.6|124
1700845800000|2023-11-24 17:10:00|38316.8|38296.8|38344.3|38324.3|38344.3|38324.3|38316.8|38296.8|125
1700846100000|2023-11-24 17:15:00|38341.9|38321.9|38336.6|38316.6|38346.6|38326.6|38336.6|38316.6|90
1700846400000|2023-11-24 17:20:00|38336.7|38316.7|38321.6|38301.6|38339.2|38319.2|38316.6|38296.6|121
1700846700000|2023-11-24 17:25:00|38321.8|38301.8|38334.3|38314.3|38336.9|38316.9|38321.7|38301.7|112
1700847000000|2023-11-24 17:30:00|38334.5|38314.5|38341.8|38321.8|38341.9|38321.9|38331.9|38311.9|69
1700847300000|2023-11-24 17:35:00|38346.8|38326.8|38336.8|38316.8|38346.9|38326.9|38336.8|38316.8|77
1700847600000|2023-11-24 17:40:00|38336.9|38316.9|38344.4|38324.4|38347|38327|38331.8|38311.8|110
1700847900000|2023-11-24 17:45:00|38346.8|38326.8|38354.3|38334.3|38361.8|38341.8|38346.8|38326.8|91
1700848200000|2023-11-24 17:50:00|38351.7|38331.7|38361.9|38341.9|38371.9|38351.9|38351.7|38331.7|79
1700848500000|2023-11-24 17:55:00|38362|38342|38376.9|38356.9|38376.9|38356.9|38361.9|38341.9|164
1700848800000|2023-11-24 18:00:00|38374.4|38354.4|38366.9|38346.9|38381.9|38361.9|38364.3|38344.3|81
1700849100000|2023-11-24 18:05:00|38364.5|38344.5|38357|38337|38364.5|38344.5|38357|38337|35
1700849400000|2023-11-24 18:10:00|38352|38332|38354.4|38334.4|38356.9|38336.9|38351.7|38331.7|110
1700849700000|2023-11-24 18:15:00|38354.2|38334.2|38349.3|38329.3|38356.8|38336.8|38346.9|38326.9|60
1700850000000|2023-11-24 18:20:00|38354.3|38334.3|38356.7|38336.7|38356.7|38336.7|38351.8|38331.8|6
1700850300000|2023-11-24 18:25:00|38361.7|38341.7|38351.7|38331.7|38361.7|38341.7|38351.7|38331.7|32
1700850600000|2023-11-24 18:30:00|38349.3|38329.3|38349.3|38329.3|38351.7|38331.7|38341.9|38321.9|27
1700850900000|2023-11-24 18:35:00|38351.7|38331.7|38346.9|38326.9|38361.8|38341.8|38344.3|38324.3|59
1700851200000|2023-11-24 18:40:00|38354.3|38334.3|38349.2|38329.2|38354.3|38334.3|38346.7|38326.7|31
1701039600000|2023-11-26 23:00:00|38324.8|38304.8|38307.3|38287.3|38324.8|38304.8|38289.8|38269.8|0
1701039900000|2023-11-26 23:05:00|38304.8|38284.8|38314.8|38294.8|38327.3|38307.3|38297.3|38277.3|0
1701040200000|2023-11-26 23:10:00|38317.3|38297.3|38392.4|38372.4|38424.9|38404.9|38304.8|38284.8|0
1701040500000|2023-11-26 23:15:00|38389.9|38369.9|38334.9|38314.9|38389.9|38369.9|38332.4|38312.4|0
1701040800000|2023-11-26 23:20:00|38337.4|38317.4|38334.9|38314.9|38344.9|38324.9|38327.4|38307.4|0
1701041100000|2023-11-26 23:25:00|38339.9|38319.9|38339.9|38319.9|38357.4|38337.4|38334.9|38314.9|0
1701041400000|2023-11-26 23:30:00|38342.4|38322.4|38344.9|38324.9|38352.4|38332.4|38339.9|38319.9|0
1701041700000|2023-11-26 23:35:00|38347.4|38327.4|38339.9|38319.9|38347.4|38327.4|38329.9|38309.9|0
1701042000000|2023-11-26 23:40:00|38337.4|38317.4|38350|38330|38350|38330|38334.9|38314.9|0
1701042300000|2023-11-26 23:45:00|38352.5|38332.5|38350|38330|38355|38335|38350|38330|0
1701042600000|2023-11-26 23:50:00|38347.5|38327.5|38337.5|38317.5|38350|38330|38337.5|38317.5|0
1701042900000|2023-11-26 23:55:00|38335|38315|38335|38315|38340|38320|38332.5|38312.5|0
1701043200000|2023-11-27 00:00:00|38332.5|38312.5|38337.5|38317.5|38337.5|38317.5|38122.5|38102.5|0
1701043500000|2023-11-27 00:05:00|38335|38315|38347.5|38327.5|38347.5|38327.5|38332.5|38312.5|1
1701043800000|2023-11-27 00:10:00|38350|38330|38350|38330|38357.5|38337.5|38347.5|38327.5|0
1701044100000|2023-11-27 00:15:00|38347.5|38327.5|38337.5|38317.5|38352.5|38332.5|38337.5|38317.5|1
1701044400000|2023-11-27 00:20:00|38340|38320|38342.6|38322.6|38347.6|38327.6|38337.5|38317.5|0
1701044700000|2023-11-27 00:25:00|38340.1|38320.1|38342.6|38322.6|38342.6|38322.6|38337.6|38317.6|0
1701045000000|2023-11-27 00:30:00|38345.1|38325.1|38330.1|38310.1|38345.1|38325.1|38330.1|38310.1|0
1701045300000|2023-11-27 00:35:00|38327.6|38307.6|38322.6|38302.6|38327.6|38307.6|38320.1|38300.1|0
1701045600000|2023-11-27 00:40:00|38320.1|38300.1|38307.6|38287.6|38330.1|38310.1|38307.6|38287.6|1
1701045900000|2023-11-27 00:45:00|38310.1|38290.1|38300.1|38280.1|38310.1|38290.1|38297.6|38277.6|0
1701046200000|2023-11-27 00:50:00|38297.6|38277.6|38307.6|38287.6|38307.6|38287.6|38297.6|38277.6|0
1701046500000|2023-11-27 00:55:00|38310.1|38290.1|38300.1|38280.1|38315.1|38295.1|38292.6|38272.6|0
1701046800000|2023-11-27 01:00:00|38297.6|38277.6|38370.1|38350.1|38380.1|38360.1|38295.1|38275.1|0
1701047100000|2023-11-27 01:05:00|38372.6|38352.6|38362.6|38342.6|38392.6|38372.6|38362.6|38342.6|0
1701047400000|2023-11-27 01:10:00|38365.1|38345.1|38350.2|38330.2|38375.1|38355.1|38337.7|38317.7|0
1701047700000|2023-11-27 01:15:00|38352.7|38332.7|38362.7|38342.7|38380.2|38360.2|38340.2|38320.2|0
1701048000000|2023-11-27 01:20:00|38367.7|38347.7|38372.7|38352.7|38375.2|38355.2|38352.7|38332.7|0
1701048300000|2023-11-27 01:25:00|38375.2|38355.2|38397.7|38377.7|38402.7|38382.7|38365.2|38345.2|0
1701048600000|2023-11-27 01:30:00|38392.7|38372.7|38357.7|38337.7|38392.7|38372.7|38335.2|38315.2|0
1701048900000|2023-11-27 01:35:00|38360.2|38340.2|38300.2|38280.2|38362.7|38342.7|38295.2|38275.2|0
1701049200000|2023-11-27 01:40:00|38302.7|38282.7|38290.2|38270.2|38302.7|38282.7|38277.7|38257.7|0
1701049500000|2023-11-27 01:45:00|38287.7|38267.7|38300.2|38280.2|38302.7|38282.7|38282.7|38262.7|0
1701049800000|2023-11-27 01:50:00|38302.7|38282.7|38295.2|38275.2|38315.2|38295.2|38292.7|38272.7|0
1701050100000|2023-11-27 01:55:00|38292.7|38272.7|38287.7|38267.7|38292.7|38272.7|38275.2|38255.2|0
1701050400000|2023-11-27 02:00:00|38290.2|38270.2|38247.8|38227.8|38295.2|38275.2|38232.8|38212.8|0
1701050700000|2023-11-27 02:05:00|38245.3|38225.3|38235.3|38215.3|38250.3|38230.3|38222.8|38202.8|0
1701051000000|2023-11-27 02:10:00|38232.8|38212.8|38247.8|38227.8|38260.3|38240.3|38230.3|38210.3|0
1701051300000|2023-11-27 02:15:00|38250.3|38230.3|38242.8|38222.8|38252.8|38232.8|38235.3|38215.3|0
1701051600000|2023-11-27 02:20:00|38240.3|38220.3|38235.3|38215.3|38242.8|38222.8|38227.8|38207.8|0
1701051900000|2023-11-27 02:25:00|38232.8|38212.8|38247.8|38227.8|38257.8|38237.8|38232.8|38212.8|0
1701052200000|2023-11-27 02:30:00|38250.3|38230.3|38260.3|38240.3|38260.3|38240.3|38230.3|38210.3|0
1701052500000|2023-11-27 02:35:00|38262.8|38242.8|38265.3|38245.3|38277.8|38257.8|38255.3|38235.3|0
1701052800000|2023-11-27 02:40:00|38262.8|38242.8|38262.8|38242.8|38265.3|38245.3|38240.3|38220.3|0
1701053100000|2023-11-27 02:45:00|38260.3|38240.3|38255.4|38235.4|38270.3|38250.3|38250.4|38230.4|0
1701053400000|2023-11-27 02:50:00|38252.9|38232.9|38260.4|38240.4|38262.9|38242.9|38237.9|38217.9|0
1701053700000|2023-11-27 02:55:00|38262.9|38242.9|38267.9|38247.9|38267.9|38247.9|38250.4|38230.4|0
1701054000000|2023-11-27 03:00:00|38272.9|38252.9|38267.9|38247.9|38282.9|38262.9|38262.9|38242.9|0
1701054300000|2023-11-27 03:05:00|38265.4|38245.4|38252.9|38232.9|38267.9|38247.9|38252.9|38232.9|0
1701054600000|2023-11-27 03:10:00|38255.4|38235.4|38272.9|38252.9|38272.9|38252.9|38252.9|38232.9|0
1701054900000|2023-11-27 03:15:00|38270.4|38250.4|38252.9|38232.9|38272.9|38252.9|38250.4|38230.4|0
1701055200000|2023-11-27 03:20:00|38255.4|38235.4|38222.9|38202.9|38257.9|38237.9|38220.4|38200.4|0
1701055500000|2023-11-27 03:25:00|38220.4|38200.4|38212.9|38192.9|38220.4|38200.4|38200.4|38180.4|0
1701055800000|2023-11-27 03:30:00|38215.4|38195.4|38245.4|38225.4|38245.4|38225.4|38202.9|38182.9|0
1701056100000|2023-11-27 03:35:00|38242.9|38222.9|38233|38213|38242.9|38222.9|38230.4|38210.4|0
1701056400000|2023-11-27 03:40:00|38230.5|38210.5|38215.5|38195.5|38233|38213|38213|38193|0
1701056700000|2023-11-27 03:45:00|38213|38193|38230.5|38210.5|38230.5|38210.5|38205.5|38185.5|0
1701057000000|2023-11-27 03:50:00|38233|38213|38228|38208|38233|38213|38228|38208|0
1701057300000|2023-11-27 03:55:00|38223|38203|38213|38193|38223|38203|38213|38193|0
1701057600000|2023-11-27 04:00:00|38210.5|38190.5|38208|38188|38215.5|38195.5|38205.5|38185.5|0
1701057900000|2023-11-27 04:05:00|38205.5|38185.5|38198|38178|38208|38188|38195.5|38175.5|0
1701058200000|2023-11-27 04:10:00|38195.5|38175.5|38193|38173|38200.5|38180.5|38188|38168|0
1701058500000|2023-11-27 04:15:00|38195.5|38175.5|38198|38178|38198|38178|38193|38173|0
1701058800000|2023-11-27 04:20:00|38200.5|38180.5|38200.5|38180.5|38205.5|38185.5|38198|38178|0
1701059100000|2023-11-27 04:25:00|38203|38183|38190.5|38170.5|38203|38183|38188.1|38168.1|0
1701059400000|2023-11-27 04:30:00|38188|38168|38190.6|38170.6|38190.6|38170.6|38185.5|38165.5|0
1701059700000|2023-11-27 04:35:00|38188.1|38168.1|38185.6|38165.6|38188.1|38168.1|38180.6|38160.6|0
1701060000000|2023-11-27 04:40:00|38188.1|38168.1|38198.1|38178.1|38205.6|38185.6|38183.1|38163.1|0
1701060300000|2023-11-27 04:45:00|38195.6|38175.6|38200.6|38180.6|38205.6|38185.6|38195.6|38175.6|0
1701060600000|2023-11-27 04:50:00|38203.1|38183.1|38205.6|38185.6|38208.1|38188.1|38203.1|38183.1|0
1701060900000|2023-11-27 04:55:00|38208.1|38188.1|38203.1|38183.1|38208.1|38188.1|38203.1|38183.1|0
1701061200000|2023-11-27 05:00:00|38200.6|38180.6|38208.1|38188.1|38213.1|38193.1|38200.6|38180.6|0
1701061500000|2023-11-27 05:05:00|38210.6|38190.6|38205.6|38185.6|38210.6|38190.6|38203.1|38183.1|0
1701061800000|2023-11-27 05:10:00|38203.1|38183.1|38228.1|38208.1|38228.1|38208.1|38200.6|38180.6|0
1701062100000|2023-11-27 05:15:00|38223.1|38203.1|38215.7|38195.7|38228.1|38208.1|38210.6|38190.6|0
1701062400000|2023-11-27 05:20:00|38218.2|38198.2|38205.7|38185.7|38223.2|38203.2|38205.7|38185.7|0
1701062700000|2023-11-27 05:25:00|38208.2|38188.2|38213.2|38193.2|38230.7|38210.7|38208.2|38188.2|0
1701063000000|2023-11-27 05:30:00|38215.7|38195.7|38245.7|38225.7|38250.7|38230.7|38215.7|38195.7|0
1701063300000|2023-11-27 05:35:00|38243.2|38223.2|38233.2|38213.2|38243.2|38223.2|38223.2|38203.2|0
1701063600000|2023-11-27 05:40:00|38235.7|38215.7|38273.2|38253.2|38273.2|38253.2|38235.7|38215.7|0
1701063900000|2023-11-27 05:45:00|38270.7|38250.7|38293.2|38273.2|38293.2|38273.2|38268.2|38248.2|0
1701064200000|2023-11-27 05:50:00|38290.7|38270.7|38305.7|38285.7|38313.2|38293.2|38288.2|38268.2|0
1701064500000|2023-11-27 05:55:00|38308.2|38288.2|38288.2|38268.2|38308.2|38288.2|38283.2|38263.2|0
1701064800000|2023-11-27 06:00:00|38290.7|38270.7|38308.2|38288.2|38308.2|38288.2|38285.7|38265.7|0
1701065100000|2023-11-27 06:05:00|38305.7|38285.7|38288.2|38268.2|38305.7|38285.7|38283.2|38263.2|1
1701065400000|2023-11-27 06:10:00|38290.7|38270.7|38300.7|38280.7|38305.7|38285.7|38288.2|38268.2|0
1701065700000|2023-11-27 06:15:00|38300.8|38280.8|38268.3|38248.3|38310.8|38290.8|38268.3|38248.3|0
1701066000000|2023-11-27 06:20:00|38270.8|38250.8|38278.3|38258.3|38288.3|38268.3|38270.8|38250.8|0
1701066300000|2023-11-27 06:25:00|38283.3|38263.3|38285.8|38265.8|38288.3|38268.3|38280.8|38260.8|0
1701066600000|2023-11-27 06:30:00|38283.3|38263.3|38275.8|38255.8|38290.8|38270.8|38248.3|38228.3|0
1701066900000|2023-11-27 06:35:00|38273.3|38253.3|38263.3|38243.3|38275.8|38255.8|38258.3|38238.3|0
1701067200000|2023-11-27 06:40:00|38260.8|38240.8|38258.3|38238.3|38278.3|38258.3|38255.8|38235.8|0
1701067500000|2023-11-27 06:45:00|38255.8|38235.8|38243.3|38223.3|38263.3|38243.3|38243.3|38223.3|0
1701067800000|2023-11-27 06:50:00|38245.8|38225.8|38225.8|38205.8|38248.3|38228.3|38218.3|38198.3|0
1701068100000|2023-11-27 06:55:00|38228.3|38208.3|38248.3|38228.3|38260.8|38240.8|38228.3|38208.3|0
1701068400000|2023-11-27 07:00:00|38250.8|38230.8|38290.9|38270.9|38338.3|38318.3|38248.3|38228.3|0
1701068700000|2023-11-27 07:05:00|38293.4|38273.4|38325.9|38305.9|38333.4|38313.4|38290.9|38270.9|0
1701069000000|2023-11-27 07:10:00|38328.4|38308.4|38330.9|38310.9|38355.9|38335.9|38323.4|38303.4|0
1701069300000|2023-11-27 07:15:00|38328.4|38308.4|38338.4|38318.4|38348.4|38328.4|38328.4|38308.4|0
1701069600000|2023-11-27 07:20:00|38340.9|38320.9|38340.9|38320.9|38355.9|38335.9|38333.4|38313.4|0
1701069900000|2023-11-27 07:25:00|38343.4|38323.4|38323.4|38303.4|38343.4|38323.4|38313.4|38293.4|0
1701070200000|2023-11-27 07:30:00|38318.4|38298.4|38278.4|38258.4|38323.4|38303.4|38260.9|38240.9|0
1701070500000|2023-11-27 07:35:00|38283.4|38263.4|38253.4|38233.4|38285.9|38265.9|38223.4|38203.4|0
1701070800000|2023-11-27 07:40:00|38248.5|38228.5|38235.9|38215.9|38248.5|38228.5|38223.4|38203.4|0
1701071100000|2023-11-27 07:45:00|38238.4|38218.4|38225.9|38205.9|38253.4|38233.4|38225.9|38205.9|0
1701071400000|2023-11-27 07:50:00|38226|38206|38260.9|38240.9|38263.4|38243.4|38221|38201|0
1701071700000|2023-11-27 07:55:00|38258.4|38238.4|38243.5|38223.5|38268.4|38248.4|38218.5|38198.5|0
1701072000000|2023-11-27 08:00:00|38241|38221|38196|38176|38253.5|38233.5|38163.5|38143.5|0
1701072300000|2023-11-27 08:05:00|38193.5|38173.5|38198.5|38178.5|38216|38196|38183.5|38163.5|0
1701072600000|2023-11-27 08:10:00|38201|38181|38218.5|38198.5|38251|38231|38196|38176|0
1701072900000|2023-11-27 08:15:00|38221|38201|38233.5|38213.5|38241|38221|38213.5|38193.5|0
1701073200000|2023-11-27 08:20:00|38236|38216|38241|38221|38248.5|38228.5|38226|38206|0
1701073500000|2023-11-27 08:25:00|38243.5|38223.5|38233.5|38213.5|38268.5|38248.5|38233.5|38213.5|0
1701073800000|2023-11-27 08:30:00|38231|38211|38256|38236|38256|38236|38231|38211|0
1701074100000|2023-11-27 08:35:00|38258.5|38238.5|38236.1|38216.1|38258.5|38238.5|38231.1|38211.1|0
1701074400000|2023-11-27 08:40:00|38233.6|38213.6|38153.6|38133.6|38236.1|38216.1|38148.6|38128.6|0
1701074700000|2023-11-27 08:45:00|38156.1|38136.1|38191.1|38171.1|38206.1|38186.1|38151.1|38131.1|0
1701075000000|2023-11-27 08:50:00|38188.6|38168.6|38196.1|38176.1|38196.1|38176.1|38186.1|38166.1|0
1701075300000|2023-11-27 08:55:00|38193.6|38173.6|38206.1|38186.1|38211.1|38191.1|38176.1|38156.1|0
1701075600000|2023-11-27 09:00:00|38203.6|38183.6|38201.1|38181.1|38211.1|38191.1|38193.6|38173.6|0
1701075900000|2023-11-27 09:05:00|38198.6|38178.6|38208.6|38188.6|38211.1|38191.1|38178.6|38158.6|0
1701076200000|2023-11-27 09:10:00|38206.1|38186.1|38208.6|38188.6|38223.6|38203.6|38206.1|38186.1|0
1701076500000|2023-11-27 09:15:00|38211.1|38191.1|38191.1|38171.1|38216.1|38196.1|38186.1|38166.1|0
1701076800000|2023-11-27 09:20:00|38188.6|38168.6|38173.6|38153.6|38208.6|38188.6|38168.6|38148.6|1
1701077100000|2023-11-27 09:25:00|38176.1|38156.1|38188.7|38168.7|38193.7|38173.7|38151.2|38131.2|0
1701077400000|2023-11-27 09:30:00|38191.2|38171.2|38168.7|38148.7|38198.7|38178.7|38166.2|38146.2|0
1701077700000|2023-11-27 09:35:00|38171.2|38151.2|38158.7|38138.7|38178.7|38158.7|38158.7|38138.7|0
1701078000000|2023-11-27 09:40:00|38161.2|38141.2|38143.7|38123.7|38173.7|38153.7|38138.7|38118.7|0
1701078300000|2023-11-27 09:45:00|38138.7|38118.7|38151.2|38131.2|38166.2|38146.2|38131.2|38111.2|0
1701078600000|2023-11-27 09:50:00|38153.7|38133.7|38123.7|38103.7|38156.2|38136.2|38121.2|38101.2|0
1701078900000|2023-11-27 09:55:00|38126.2|38106.2|38136.2|38116.2|38146.2|38126.2|38123.7|38103.7|0
1701079200000|2023-11-27 10:00:00|38138.7|38118.7|38108.7|38088.7|38138.7|38118.7|38086.2|38066.2|0
1701079500000|2023-11-27 10:05:00|38106.2|38086.2|38108.7|38088.7|38118.7|38098.7|38096.3|38076.3|0
1701079800000|2023-11-27 10:10:00|38111.2|38091.2|38123.8|38103.8|38143.7|38123.7|38111.2|38091.2|0
1701080100000|2023-11-27 10:15:00|38118.8|38098.8|38146.3|38126.3|38146.3|38126.3|38118.8|38098.8|0
1701080400000|2023-11-27 10:20:00|38143.7|38123.7|38143.8|38123.8|38148.8|38128.8|38138.8|38118.8|0
1701080700000|2023-11-27 10:25:00|38141.3|38121.3|38136.3|38116.3|38161.3|38141.3|38133.8|38113.8|1
1701081000000|2023-11-27 10:30:00|38133.8|38113.8|38136.3|38116.3|38138.8|38118.8|38128.8|38108.8|0
1701081300000|2023-11-27 10:35:00|38138.8|38118.8|38163.8|38143.8|38163.8|38143.8|38138.8|38118.8|0
1701081600000|2023-11-27 10:40:00|38161.3|38141.3|38178.8|38158.8|38196.3|38176.3|38156.3|38136.3|0
1701081900000|2023-11-27 10:45:00|38181.3|38161.3|38188.8|38168.8|38193.8|38173.8|38176.3|38156.3|0
1701082200000|2023-11-27 10:50:00|38183.8|38163.8|38171.3|38151.3|38188.8|38168.8|38171.3|38151.3|0
1701082500000|2023-11-27 10:55:00|38168.8|38148.8|38153.8|38133.8|38178.8|38158.8|38151.3|38131.3|0
1701082800000|2023-11-27 11:00:00|38151.3|38131.3|38178.9|38158.9|38186.3|38166.3|38143.8|38123.8|0
1701083100000|2023-11-27 11:05:00|38176.4|38156.4|38166.4|38146.4|38178.9|38158.9|38161.4|38141.4|0
1701083400000|2023-11-27 11:10:00|38163.9|38143.9|38163.9|38143.9|38173.9|38153.9|38161.4|38141.4|0
1701083700000|2023-11-27 11:15:00|38166.4|38146.4|38158.9|38138.9|38168.9|38148.9|38158.9|38138.9|0
1701084000000|2023-11-27 11:20:00|38161.4|38141.4|38156.4|38136.4|38168.9|38148.9|38156.4|38136.4|1
1701084300000|2023-11-27 11:25:00|38153.9|38133.9|38166.4|38146.4|38168.9|38148.9|38153.9|38133.9|0
1701084600000|2023-11-27 11:30:00|38163.9|38143.9|38173.9|38153.9|38173.9|38153.9|38161.4|38141.4|0
1701084900000|2023-11-27 11:35:00|38171.4|38151.4|38159|38139|38173.9|38153.9|38156.5|38136.5|0
1701085200000|2023-11-27 11:40:00|38156.5|38136.5|38131.5|38111.5|38161.5|38141.5|38129|38109|0
1701085500000|2023-11-27 11:45:00|38134|38114|38131.5|38111.5|38134|38114|38129|38109|0
1701085800000|2023-11-27 11:50:00|38129|38109|38129|38109|38134|38114|38124|38104|0
1701086100000|2023-11-27 11:55:00|38131.5|38111.5|38144|38124|38149|38129|38131.5|38111.5|0
1701086400000|2023-11-27 12:00:00|38146.5|38126.5|38144|38124|38149|38129|38134|38114|0
1701086700000|2023-11-27 12:05:00|38141.5|38121.5|38149|38129|38149|38129|38139|38119|0
1701087000000|2023-11-27 12:10:00|38151.5|38131.5|38159|38139|38159|38139|38149|38129|0
1701087300000|2023-11-27 12:15:00|38156.5|38136.5|38154|38134|38161.5|38141.5|38151.5|38131.5|0
1701087600000|2023-11-27 12:20:00|38151.5|38131.5|38139|38119|38156.5|38136.5|38136.5|38116.5|0
1701087900000|2023-11-27 12:25:00|38136.6|38116.6|38129|38109|38139|38119|38124|38104|0
1701088200000|2023-11-27 12:30:00|38131.5|38111.5|38134.1|38114.1|38134.1|38114.1|38126.5|38106.5|0
1701088500000|2023-11-27 12:35:00|38134|38114|38129.1|38109.1|38136.5|38116.5|38129.1|38109.1|0
1701088800000|2023-11-27 12:40:00|38131.6|38111.6|38131.6|38111.6|38134.1|38114.1|38129.1|38109.1|0
1701089100000|2023-11-27 12:45:00|38134.1|38114.1|38144.1|38124.1|38144.1|38124.1|38129.1|38109.1|0
1701089400000|2023-11-27 12:50:00|38141.6|38121.6|38149.1|38129.1|38149.1|38129.1|38134.1|38114.1|0
1701089700000|2023-11-27 12:55:00|38146.6|38126.6|38149.1|38129.1|38151.6|38131.6|38136.6|38116.6|0
1701090000000|2023-11-27 13:00:00|38154.1|38134.1|38124.1|38104.1|38154.1|38134.1|38124.1|38104.1|0
1701090300000|2023-11-27 13:05:00|38126.6|38106.6|38144.1|38124.1|38149.2|38129.2|38124.1|38104.1|0
1701090600000|2023-11-27 13:10:00|38144.2|38124.2|38169.1|38149.1|38184.1|38164.1|38144.2|38124.2|0
1701090900000|2023-11-27 13:15:00|38159.2|38139.2|38124.2|38104.2|38159.2|38139.2|38101.7|38081.7|0
1701091200000|2023-11-27 13:20:00|38121.7|38101.7|38131.7|38111.7|38134.2|38114.2|38114.2|38094.2|0
1701091500000|2023-11-27 13:25:00|38129.2|38109.2|38134.2|38114.2|38139.2|38119.2|38114.2|38094.2|0
1701091800000|2023-11-27 13:30:00|38139.1|38119.1|38119.2|38099.2|38144.1|38124.1|38109.2|38089.2|0
1701092100000|2023-11-27 13:35:00|38116.7|38096.7|38079.2|38059.2|38116.7|38096.7|38074.2|38054.2|0
1701092400000|2023-11-27 13:40:00|38074.2|38054.2|38069.2|38049.2|38079.2|38059.2|38034.2|38014.2|0
1701092700000|2023-11-27 13:45:00|38071.7|38051.7|38064.2|38044.2|38076.8|38056.8|38049.2|38029.2|0
1701093000000|2023-11-27 13:50:00|38059.3|38039.3|38044.2|38024.2|38061.8|38041.8|38031.8|38011.8|0
1701093300000|2023-11-27 13:55:00|38041.8|38021.8|38049.3|38029.3|38051.8|38031.8|38031.8|38011.8|0
1701093600000|2023-11-27 14:00:00|38051.8|38031.8|38039.3|38019.3|38074.2|38054.2|38029.3|38009.3|0
1701093900000|2023-11-27 14:05:00|38044.3|38024.3|38019.3|37999.3|38044.3|38024.3|38019.3|37999.3|0
1701094200000|2023-11-27 14:10:00|38024.3|38004.3|38016.8|37996.8|38034.3|38014.3|38014.3|37994.3|0
1701094500000|2023-11-27 14:15:00|38014.3|37994.3|37996.8|37976.8|38019.3|37999.3|37989.3|37969.3|0
1701094800000|2023-11-27 14:20:00|37994.3|37974.3|38029.3|38009.3|38029.3|38009.3|37984.3|37964.3|0
1701095100000|2023-11-27 14:25:00|38026.8|38006.8|38034.3|38014.3|38049.3|38029.3|38021.8|38001.8|0
1701095400000|2023-11-27 14:30:00|38039.3|38019.3|38009.3|37989.3|38039.3|38019.3|37999.3|37979.3|1
1701095700000|2023-11-27 14:35:00|38006.8|37986.8|38001.8|37981.8|38019.3|37999.3|37996.8|37976.8|0
1701096000000|2023-11-27 14:40:00|37999.4|37979.4|37981.9|37961.9|38004.3|37984.3|37979.4|37959.4|0
1701096300000|2023-11-27 14:45:00|37979.4|37959.4|38039.4|38019.4|38054.4|38034.4|37974.4|37954.4|0
1701096600000|2023-11-27 14:50:00|38034.4|38014.4|38014.4|37994.4|38034.4|38014.4|37994.5|37974.5|0
1701096900000|2023-11-27 14:55:00|38019.4|37999.4|38039.4|38019.4|38059.4|38039.4|38019.4|37999.4|0
1701097200000|2023-11-27 15:00:00|38044.4|38024.4|38034.5|38014.5|38062|38042|38034.4|38014.4|0
1701097500000|2023-11-27 15:05:00|38032|38012|38024.5|38004.5|38039.4|38019.4|37984.5|37964.5|0
1701097800000|2023-11-27 15:10:00|38027|38007|38032|38012|38047|38027|38002|37982|0
1701098100000|2023-11-27 15:15:00|38034.5|38014.5|38027|38007|38039.5|38019.5|38024.5|38004.5|0
1701098400000|2023-11-27 15:20:00|38024.5|38004.5|38012|37992|38034.5|38014.5|38002|37982|0
1701098700000|2023-11-27 15:25:00|38009.6|37989.6|37999.6|37979.6|38022|38002|37994.5|37974.5|0
1701099000000|2023-11-27 15:30:00|37997.1|37977.1|37999.5|37979.5|38014.5|37994.5|37994.5|37974.5|0
1701099300000|2023-11-27 15:35:00|38002|37982|38019.6|37999.6|38034.5|38014.5|37999.5|37979.5|0
1701099600000|2023-11-27 15:40:00|38024.6|38004.6|38039.6|38019.6|38039.6|38019.6|38022.1|38002.1|0
1701099900000|2023-11-27 15:45:00|38037.1|38017.1|38024.6|38004.6|38037.1|38017.1|38012.1|37992.1|0
1701100200000|2023-11-27 15:50:00|38022.1|38002.1|38012.1|37992.1|38029.6|38009.6|37999.6|37979.6|0
1701100500000|2023-11-27 15:55:00|38017.1|37997.1|37974.6|37954.6|38034.6|38014.6|37969.6|37949.6|0
1701100800000|2023-11-27 16:00:00|37972.2|37952.2|37982.1|37962.1|37989.6|37969.6|37969.6|37949.6|0
1701101100000|2023-11-27 16:05:00|37979.6|37959.6|37969.6|37949.6|37984.6|37964.6|37967.1|37947.1|0
1701101400000|2023-11-27 16:10:00|37967.1|37947.1|37974.6|37954.6|37979.6|37959.6|37959.6|37939.6|0
1701101700000|2023-11-27 16:15:00|37972.1|37952.1|37974.6|37954.6|37979.6|37959.6|37964.6|37944.6|0
1701102000000|2023-11-27 16:20:00|37972.1|37952.1|37979.6|37959.6|37984.6|37964.6|37964.5|37944.5|0
1701102300000|2023-11-27 16:25:00|37982.1|37962.1|38009.6|37989.6|38009.6|37989.6|37979.6|37959.6|0
1701102600000|2023-11-27 16:30:00|38004.7|37984.7|37964.6|37944.6|38009.6|37989.6|37959.6|37939.6|0
1701102900000|2023-11-27 16:35:00|37962.2|37942.2|37977.1|37957.1|37997.1|37977.1|37962.2|37942.2|0
1701103200000|2023-11-27 16:40:00|37982.1|37962.1|37974.6|37954.6|37989.7|37969.7|37969.6|37949.6|0
1701103500000|2023-11-27 16:45:00|37974.7|37954.7|38009.7|37989.7|38009.7|37989.7|37974.7|37954.7|0
1701103800000|2023-11-27 16:50:00|38012.1|37992.1|38024.6|38004.6|38029.7|38009.7|38012.1|37992.1|0
1701104100000|2023-11-27 16:55:00|38029.6|38009.6|38039.6|38019.6|38054.6|38034.6|38029.6|38009.6|0
1701104400000|2023-11-27 17:00:00|38042.1|38022.1|38044.7|38024.7|38044.7|38024.7|38024.7|38004.7|0
1701104700000|2023-11-27 17:05:00|38042.2|38022.2|38037.2|38017.2|38042.2|38022.2|38029.7|38009.7|0
1701105000000|2023-11-27 17:10:00|38034.7|38014.7|38029.7|38009.7|38039.7|38019.7|38029.7|38009.7|0
1701105300000|2023-11-27 17:15:00|38027.2|38007.2|38044.7|38024.7|38044.7|38024.7|38024.7|38004.7|0
1701105600000|2023-11-27 17:20:00|38039.8|38019.8|38047.2|38027.2|38059.7|38039.7|38039.7|38019.7|0
1701105900000|2023-11-27 17:25:00|38044.8|38024.8|38034.8|38014.8|38049.7|38029.7|38032.2|38012.2|0
1701106200000|2023-11-27 17:30:00|38039.8|38019.8|38029.8|38009.8|38039.8|38019.8|38029.8|38009.8|0
1701106500000|2023-11-27 17:35:00|38027.3|38007.3|38034.7|38014.7|38042.2|38022.2|38027.3|38007.3|0
1701106800000|2023-11-27 17:40:00|38032.2|38012.2|38022.2|38002.2|38037.2|38017.2|38022.2|38002.2|0
1701107100000|2023-11-27 17:45:00|38022.3|38002.3|38029.8|38009.8|38032.3|38012.3|38022.3|38002.3|0
1701107400000|2023-11-27 17:50:00|38027.3|38007.3|38009.8|37989.8|38029.8|38009.8|37999.8|37979.8|0
1701107700000|2023-11-27 17:55:00|38014.8|37994.8|38019.9|37999.9|38022.3|38002.3|38002.3|37982.3|0
1701108000000|2023-11-27 18:00:00|38014.9|37994.9|37994.9|37974.9|38019.9|37999.9|37989.9|37969.9|0
1701108300000|2023-11-27 18:05:00|37997.4|37977.4|37994.9|37974.9|37999.8|37979.8|37979.9|37959.9|0
1701108600000|2023-11-27 18:10:00|37997.4|37977.4|38029.9|38009.9|38029.9|38009.9|37994.9|37974.9|0
1701108900000|2023-11-27 18:15:00|38027.4|38007.4|38019.9|37999.9|38027.4|38007.4|38014.9|37994.9|0
1701109200000|2023-11-27 18:20:00|38017.4|37997.4|38019.9|37999.9|38022.3|38002.3|38012.4|37992.4|0
1701109500000|2023-11-27 18:25:00|38017.4|37997.4|38017.4|37997.4|38019.9|37999.9|38004.9|37984.9|0
1701109800000|2023-11-27 18:30:00|38019.9|37999.9|38029.9|38009.9|38029.9|38009.9|38019.9|37999.9|0
1701110100000|2023-11-27 18:35:00|38027.4|38007.4|38024.9|38004.9|38034.9|38014.9|38022.4|38002.4|0
1701110400000|2023-11-27 18:40:00|38027.4|38007.4|38024.9|38004.9|38027.4|38007.4|38022.4|38002.4|0
1701110700000|2023-11-27 18:45:00|38025|38005|38049.9|38029.9|38050|38030|38024.9|38004.9|0
1701111000000|2023-11-27 18:50:00|38047.4|38027.4|38049.9|38029.9|38049.9|38029.9|38044.9|38024.9|0
1701111300000|2023-11-27 18:55:00|38047.5|38027.5|38047.5|38027.5|38049.9|38029.9|38040|38020|0
1701111600000|2023-11-27 19:00:00|38049.9|38029.9|38052.5|38032.5|38052.5|38032.5|38045|38025|0
1701111900000|2023-11-27 19:05:00|38050|38030|38060|38040|38060|38040|38050|38030|0
1701112200000|2023-11-27 19:10:00|38055|38035|38057.5|38037.5|38057.5|38037.5|38055|38035|0
1701112500000|2023-11-27 19:15:00|38055|38035|38052.5|38032.5|38060|38040|38052.5|38032.5|0
1701112800000|2023-11-27 19:20:00|38055|38035|38060|38040|38060|38040|38050|38030|0
1701113100000|2023-11-27 19:25:00|38055.1|38035.1|38060.1|38040.1|38060.1|38040.1|38055|38035|0
1701113400000|2023-11-27 19:30:00|38055.1|38035.1|38057.6|38037.6|38060.1|38040.1|38055.1|38035.1|0
1701113700000|2023-11-27 19:35:00|38055.1|38035.1|38065.1|38045.1|38070.1|38050.1|38055.1|38035.1|0
1701114000000|2023-11-27 19:40:00|38062.6|38042.6|38060.1|38040.1|38065.1|38045.1|38050.1|38030.1|0
1701114300000|2023-11-27 19:45:00|38057.6|38037.6|38055.1|38035.1|38060.1|38040.1|38055.1|38035.1|0
1701114600000|2023-11-27 19:50:00|38052.6|38032.6|38050.1|38030.1|38052.6|38032.6|38045.1|38025.1|0
1701114900000|2023-11-27 19:55:00|38055.1|38035.1|38062.6|38042.6|38062.6|38042.6|38055.1|38035.1|0
1701115200000|2023-11-27 20:00:00|38060.1|38040.1|38057.6|38037.6|38060.1|38040.1|38057.6|38037.6|0
1701115500000|2023-11-27 20:05:00|38060.1|38040.1|38055.1|38035.1|38060.1|38040.1|38055.1|38035.1|0
1701115800000|2023-11-27 20:10:00|38057.6|38037.6|38052.7|38032.7|38057.6|38037.6|38052.6|38032.6|0
1701116100000|2023-11-27 20:15:00|38050.2|38030.2|38050.2|38030.2|38050.2|38030.2|38050.2|38030.2|0
1701116400000|2023-11-27 20:20:00|38052.7|38032.7|38055.2|38035.2|38055.2|38035.2|38050.2|38030.2|0
1701117000000|2023-11-27 20:30:00|38050.2|38030.2|38047.7|38027.7|38050.2|38030.2|38047.7|38027.7|0
1701117300000|2023-11-27 20:35:00|38050.2|38030.2|38050.2|38030.2|38055.2|38035.2|38050.2|38030.2|0
1701117600000|2023-11-27 20:40:00|38047.7|38027.7|38025.2|38005.2|38047.7|38027.7|38025.2|38005.2|1
1701117900000|2023-11-27 20:45:00|38027.7|38007.7|38030.2|38010.2|38032.7|38012.7|38025.2|38005.2|0
1701118200000|2023-11-27 20:50:00|38035.2|38015.2|38030.2|38010.2|38035.2|38015.2|38030.2|38010.2|0
1701118500000|2023-11-27 20:55:00|38020.3|38000.3|38020.3|38000.3|38027.8|38007.8|38017.7|37997.7|1
1701118800000|2023-11-27 21:00:00|38022.7|38002.7|38030.3|38010.3|38030.3|38010.3|38020.3|38000.3|0
1701119100000|2023-11-27 21:05:00|38027.8|38007.8|38017.8|37997.8|38027.8|38007.8|38017.8|37997.8|0
1701119400000|2023-11-27 21:10:00|38020.3|38000.3|38022.8|38002.8|38025.3|38005.3|38017.8|37997.8|0
1701119700000|2023-11-27 21:15:00|38020.3|38000.3|38025.3|38005.3|38025.3|38005.3|38017.8|37997.8|0
1701120000000|2023-11-27 21:20:00|38022.8|38002.8|38020.3|38000.3|38022.8|38002.8|38017.8|37997.8|0
1701120300000|2023-11-27 21:25:00|38022.8|38002.8|38022.8|38002.8|38025.3|38005.3|38020.3|38000.3|0
1701120600000|2023-11-27 21:30:00|38020.3|38000.3|38020.3|38000.3|38020.3|38000.3|38015.3|37995.3|0
1701120900000|2023-11-27 21:35:00|38022.8|38002.8|38020.3|38000.3|38025.3|38005.3|38020.3|38000.3|0
1701121200000|2023-11-27 21:40:00|38022.8|38002.8|38025.3|38005.3|38025.3|38005.3|38020.3|38000.3|0
1701121500000|2023-11-27 21:45:00|38022.8|38002.8|38020.4|38000.4|38025.4|38005.4|38020.4|38000.4|0
1701121800000|2023-11-27 21:50:00|38022.9|38002.9|38025.4|38005.4|38025.4|38005.4|38020.4|38000.4|0
1701122100000|2023-11-27 21:55:00|38025.3|38005.3|38020.4|38000.4|38025.4|38005.4|38017.9|37997.9|0
1701126000000|2023-11-27 23:00:00|38033.3|38013.3|38023|38003|38036.1|38016.1|38018|37998|0
1701126300000|2023-11-27 23:05:00|38025.5|38005.5|38020.5|38000.5|38025.5|38005.5|38015.6|37995.6|0
1701126600000|2023-11-27 23:10:00|38018.1|37998.1|38018|37998|38020.5|38000.5|38018|37998|0
1701126900000|2023-11-27 23:15:00|38020.5|38000.5|38028.1|38008.1|38028.1|38008.1|38020.5|38000.5|0
1701127200000|2023-11-27 23:20:00|38030.6|38010.6|38030.6|38010.6|38030.6|38010.6|38025.6|38005.6|0
1701127500000|2023-11-27 23:25:00|38030.5|38010.5|38030.6|38010.6|38030.6|38010.6|38025.6|38005.6|0
1701127800000|2023-11-27 23:30:00|38025.6|38005.6|38033.1|38013.1|38035.6|38015.6|38025.6|38005.6|0
1701128100000|2023-11-27 23:35:00|38035.6|38015.6|38030.6|38010.6|38035.6|38015.6|38030.6|38010.6|0
1701128400000|2023-11-27 23:40:00|38033.1|38013.1|38028.1|38008.1|38033.1|38013.1|38028.1|38008.1|0
1701128700000|2023-11-27 23:45:00|38025.6|38005.6|38038.1|38018.1|38038.1|38018.1|38025.6|38005.6|0
1701129000000|2023-11-27 23:50:00|38035.6|38015.6|38035.6|38015.6|38038.1|38018.1|38035.6|38015.6|0
1701129300000|2023-11-27 23:55:00|38038.1|38018.1|38030.6|38010.6|38040.6|38020.6|38030.6|38010.6|0
1701129600000|2023-11-28 00:00:00|38030.7|38010.7|38040.6|38020.6|38040.6|38020.6|38030.6|38010.6|0
1701129900000|2023-11-28 00:05:00|38040.7|38020.7|38045.7|38025.7|38045.7|38025.7|38040.7|38020.7|0
1701130200000|2023-11-28 00:10:00|38048.2|38028.2|38048.2|38028.2|38048.2|38028.2|38045.7|38025.7|0
1701130500000|2023-11-28 00:15:00|38045.7|38025.7|38055.7|38035.7|38055.7|38035.7|38045.7|38025.7|0
1701130800000|2023-11-28 00:20:00|38050.7|38030.7|38053.2|38033.2|38053.2|38033.2|38050.7|38030.7|0
1701131100000|2023-11-28 00:25:00|38055.7|38035.7|38050.7|38030.7|38055.7|38035.7|38050.7|38030.7|0
1701131400000|2023-11-28 00:30:00|38048.2|38028.2|38055.7|38035.7|38060.7|38040.7|38045.7|38025.7|0
1701131700000|2023-11-28 00:35:00|38058.2|38038.2|38055.7|38035.7|38060.7|38040.7|38055.7|38035.7|0
1701132000000|2023-11-28 00:40:00|38055.8|38035.8|38058.2|38038.2|38058.2|38038.2|38050.7|38030.7|0
1701132300000|2023-11-28 00:45:00|38055.7|38035.7|38068.3|38048.3|38068.3|38048.3|38055.7|38035.7|0
1701132600000|2023-11-28 00:50:00|38070.7|38050.7|38055.7|38035.7|38073.3|38053.3|38053.3|38033.3|0
1701132900000|2023-11-28 00:55:00|38055.8|38035.8|38060.8|38040.8|38065.8|38045.8|38055.8|38035.8|0
1701133200000|2023-11-28 01:00:00|38058.3|38038.3|38060.8|38040.8|38063.2|38043.2|38035.8|38015.8|0
1701133500000|2023-11-28 01:05:00|38058.3|38038.3|38088.3|38068.3|38095.8|38075.8|38055.8|38035.8|0
1701133800000|2023-11-28 01:10:00|38090.7|38070.7|38085.8|38065.8|38090.8|38070.8|38068.3|38048.3|0
1701134100000|2023-11-28 01:15:00|38083.3|38063.3|38095.8|38075.8|38095.8|38075.8|38070.8|38050.8|0
1701134400000|2023-11-28 01:20:00|38093.3|38073.3|38045.8|38025.8|38095.8|38075.8|38045.8|38025.8|0
1701134700000|2023-11-28 01:25:00|38050.8|38030.8|38058.3|38038.3|38058.3|38038.3|38038.3|38018.3|0
1701135000000|2023-11-28 01:30:00|38055.8|38035.8|38050.9|38030.9|38055.8|38035.8|38035.8|38015.8|0
1701135300000|2023-11-28 01:35:00|38053.4|38033.4|38058.4|38038.4|38068.4|38048.4|38048.4|38028.4|0
1701135600000|2023-11-28 01:40:00|38055.9|38035.9|38095.9|38075.9|38115.9|38095.9|38055.9|38035.9|0
1701135900000|2023-11-28 01:45:00|38100.9|38080.9|38093.4|38073.4|38105.9|38085.9|38085.9|38065.9|0
1701136200000|2023-11-28 01:50:00|38090.9|38070.9|38063.4|38043.4|38095.9|38075.9|38060.9|38040.9|1
1701136500000|2023-11-28 01:55:00|38060.9|38040.9|38058.4|38038.4|38065.9|38045.9|38050.9|38030.9|0
1701136800000|2023-11-28 02:00:00|38055.9|38035.9|38063.4|38043.4|38065.9|38045.9|38045.9|38025.9|0
1701137100000|2023-11-28 02:05:00|38060.9|38040.9|38070.9|38050.9|38075.9|38055.9|38060.9|38040.9|0
1701137400000|2023-11-28 02:10:00|38068.5|38048.5|38030.9|38010.9|38068.5|38048.5|38015.9|37995.9|0
1701137700000|2023-11-28 02:15:00|38033.4|38013.4|38033.4|38013.4|38035.9|38015.9|38023.4|38003.4|0
1701138000000|2023-11-28 02:20:00|38030.9|38010.9|38053.5|38033.5|38056|38036|38028.4|38008.4|0
1701138300000|2023-11-28 02:25:00|38056|38036|38073.4|38053.4|38076|38056|38056|38036|1
1701138600000|2023-11-28 02:30:00|38073.5|38053.5|38106|38086|38106|38086|38071|38051|0
1701138900000|2023-11-28 02:35:00|38101|38081|38083.5|38063.5|38111|38091|38083.5|38063.5|0
1701139200000|2023-11-28 02:40:00|38086|38066|38048.5|38028.5|38086|38066|38043.5|38023.5|1
1701139500000|2023-11-28 02:45:00|38046|38026|38051|38031|38051|38031|38043.5|38023.5|0
1701139800000|2023-11-28 02:50:00|38053.5|38033.5|37983.5|37963.5|38056|38036|37981|37961|0
1701140100000|2023-11-28 02:55:00|37986|37966|37996|37976|37998.5|37978.5|37983.5|37963.5|0
1701140400000|2023-11-28 03:00:00|37991|37971|37983.5|37963.5|37996|37976|37981|37961|0
1701140700000|2023-11-28 03:05:00|37981|37961|37996.1|37976.1|37996.1|37976.1|37981|37961|0
1701141000000|2023-11-28 03:10:00|38001|37981|38001.1|37981.1|38003.5|37983.5|37993.5|37973.5|0
1701141300000|2023-11-28 03:15:00|38001|37981|37986.1|37966.1|38006|37986|37986.1|37966.1|0
1701141600000|2023-11-28 03:20:00|37988.5|37968.5|37996.1|37976.1|38001|37981|37986.1|37966.1|0
1701141900000|2023-11-28 03:25:00|37998.6|37978.6|38026.1|38006.1|38031.1|38011.1|37998.6|37978.6|0
1701142200000|2023-11-28 03:30:00|38023.6|38003.6|37998.6|37978.6|38023.6|38003.6|37996|37976|0
1701142500000|2023-11-28 03:35:00|37996|37976|37986.1|37966.1|37998.6|37978.6|37986.1|37966.1|0
1701142800000|2023-11-28 03:40:00|37983.6|37963.6|37981.1|37961.1|37986.1|37966.1|37981.1|37961.1|0
1701143100000|2023-11-28 03:45:00|37978.6|37958.6|37951.1|37931.1|37981.1|37961.1|37941.3|37921.3|0
1701143400000|2023-11-28 03:50:00|37951.2|37931.2|37971.2|37951.2|37971.2|37951.2|37951.1|37931.1|0
1701143700000|2023-11-28 03:55:00|37976.1|37956.1|37968.7|37948.7|37976.2|37956.2|37968.7|37948.7|0
1701144000000|2023-11-28 04:00:00|37968.6|37948.6|37951.2|37931.2|37968.6|37948.6|37946.2|37926.2|0
1701144300000|2023-11-28 04:05:00|37948.7|37928.7|37951.2|37931.2|37951.2|37931.2|37946.2|37926.2|0
1701144600000|2023-11-28 04:10:00|37948.7|37928.7|37946.2|37926.2|37951.2|37931.2|37941.2|37921.2|0
1701144900000|2023-11-28 04:15:00|37948.7|37928.7|37956.2|37936.2|37958.7|37938.7|37948.7|37928.7|0
1701145200000|2023-11-28 04:20:00|37958.7|37938.7|37961.2|37941.2|37971.2|37951.2|37956.2|37936.2|0
1701145500000|2023-11-28 04:25:00|37963.7|37943.7|37961.2|37941.2|37966.2|37946.2|37961.2|37941.2|0
1701145800000|2023-11-28 04:30:00|37958.7|37938.7|37956.2|37936.2|37958.7|37938.7|37956.2|37936.2|0
1701146100000|2023-11-28 04:35:00|37953.7|37933.7|37966.2|37946.2|37968.7|37948.7|37953.7|37933.7|0
1701146400000|2023-11-28 04:40:00|37966.3|37946.3|37968.7|37948.7|37971.2|37951.2|37963.7|37943.7|0
1701146700000|2023-11-28 04:45:00|37971.3|37951.3|37968.7|37948.7|37973.7|37953.7|37966.2|37946.2|0
1701147000000|2023-11-28 04:50:00|37966.3|37946.3|37966.3|37946.3|37971.2|37951.2|37966.3|37946.3|0
1701147300000|2023-11-28 04:55:00|37968.8|37948.8|37978.8|37958.8|37978.8|37958.8|37968.8|37948.8|0
1701147600000|2023-11-28 05:00:00|37981.3|37961.3|37971.3|37951.3|37981.3|37961.3|37971.3|37951.3|0
1701147900000|2023-11-28 05:05:00|37973.8|37953.8|37976.3|37956.3|37976.3|37956.3|37968.8|37948.8|0
1701148200000|2023-11-28 05:10:00|37978.8|37958.8|37981.3|37961.3|37981.3|37961.3|37976.3|37956.3|0
1701148500000|2023-11-28 05:15:00|37976.4|37956.4|37986.3|37966.3|37986.3|37966.3|37973.8|37953.8|0
1701148800000|2023-11-28 05:20:00|37988.8|37968.8|37986.4|37966.4|37988.8|37968.8|37976.3|37956.3|0
1701149100000|2023-11-28 05:25:00|37991.3|37971.3|37991.4|37971.4|37996.4|37976.4|37991.3|37971.3|0
1701149400000|2023-11-28 05:30:00|37991.3|37971.3|37991.4|37971.4|37991.4|37971.4|37976.3|37956.3|0
1701149700000|2023-11-28 05:35:00|37988.9|37968.9|37963.9|37943.9|37993.8|37973.8|37953.9|37933.9|0
1701150000000|2023-11-28 05:40:00|37966.4|37946.4|37968.9|37948.9|37986.4|37966.4|37956.4|37936.4|0
1701150300000|2023-11-28 05:45:00|37971.3|37951.3|37981.4|37961.4|37991.4|37971.4|37956.4|37936.4|0
1701150600000|2023-11-28 05:50:00|37983.9|37963.9|37966.4|37946.4|37988.9|37968.9|37956.4|37936.4|0
1701150900000|2023-11-28 05:55:00|37966.5|37946.5|37961.4|37941.4|37984|37964|37961.4|37941.4|0
1701151200000|2023-11-28 06:00:00|37959|37939|37986.4|37966.4|37986.4|37966.4|37946.4|37926.4|0
1701151500000|2023-11-28 06:05:00|37988.9|37968.9|37971.5|37951.5|37996.4|37976.4|37963.9|37943.9|0
1701151800000|2023-11-28 06:10:00|37969|37949|37961.5|37941.5|37974|37954|37954|37934|0
1701152100000|2023-11-28 06:15:00|37959|37939|37976.5|37956.5|37976.5|37956.5|37949|37929|0
1701152400000|2023-11-28 06:20:00|37974|37954|37984|37964|37984|37964|37969|37949|0
1701152700000|2023-11-28 06:25:00|37983.9|37963.9|37991.5|37971.5|37996.5|37976.5|37978.9|37958.9|0
1701153000000|2023-11-28 06:30:00|37994|37974|38006.5|37986.5|38016.5|37996.5|37991.5|37971.5|0
1701153300000|2023-11-28 06:35:00|38011.5|37991.5|38014|37994|38021.5|38001.5|38011.5|37991.5|0
1701153600000|2023-11-28 06:40:00|38016.5|37996.5|37999|37979|38016.5|37996.5|37999|37979|0
1701153900000|2023-11-28 06:45:00|38001.5|37981.5|37989.1|37969.1|38004.1|37984.1|37989.1|37969.1|0
1701154200000|2023-11-28 06:50:00|37991.5|37971.5|37989|37969|37996.5|37976.5|37979.1|37959.1|0
1701154500000|2023-11-28 06:55:00|37986.5|37966.5|37976.6|37956.6|37991.5|37971.5|37971.6|37951.6|0
1701154800000|2023-11-28 07:00:00|37974|37954|37949.1|37929.1|37974|37954|37914.1|37894.1|0
1701155100000|2023-11-28 07:05:00|37951.6|37931.6|37969.1|37949.1|37984|37964|37951.6|37931.6|1
1701155400000|2023-11-28 07:10:00|37966.6|37946.6|37951.6|37931.6|37979.1|37959.1|37951.6|37931.6|0
1701155700000|2023-11-28 07:15:00|37954.1|37934.1|37929.1|37909.1|37964.1|37944.1|37926.6|37906.6|0
1701156000000|2023-11-28 07:20:00|37926.6|37906.6|37909.2|37889.2|37941.6|37921.6|37899.1|37879.1|0
1701156300000|2023-11-28 07:25:00|37909.1|37889.1|37914.2|37894.2|37919.1|37899.1|37891.7|37871.7|0
1701156600000|2023-11-28 07:30:00|37911.7|37891.7|37941.6|37921.6|37944.1|37924.1|37901.6|37881.6|0
1701156900000|2023-11-28 07:35:00|37939.1|37919.1|37931.6|37911.6|37941.6|37921.6|37931.6|37911.6|0
1701157200000|2023-11-28 07:40:00|37929.2|37909.2|37936.7|37916.7|37941.6|37921.6|37914.2|37894.2|0
1701157500000|2023-11-28 07:45:00|37936.6|37916.6|37931.7|37911.7|37936.7|37916.7|37916.7|37896.7|0
1701157800000|2023-11-28 07:50:00|37934.2|37914.2|37941.7|37921.7|37959.1|37939.1|37891.7|37871.7|0
1701158100000|2023-11-28 07:55:00|37944.2|37924.2|37951.7|37931.7|37959.1|37939.1|37916.7|37896.7|0
1701158400000|2023-11-28 08:00:00|37954.2|37934.2|37979.2|37959.2|38024.2|38004.2|37936.7|37916.7|1
1701158700000|2023-11-28 08:05:00|37981.7|37961.7|37951.7|37931.7|37994.2|37974.2|37949.2|37929.2|0
1701159000000|2023-11-28 08:10:00|37949.2|37929.2|37919.3|37899.3|37959.2|37939.2|37901.8|37881.8|0
1701159300000|2023-11-28 08:15:00|37916.8|37896.8|37886.7|37866.7|37919.3|37899.3|37871.8|37851.8|0
1701159600000|2023-11-28 08:20:00|37886.8|37866.8|37899.3|37879.3|37911.7|37891.7|37886.7|37866.7|0
1701159900000|2023-11-28 08:25:00|37901.7|37881.7|37896.8|37876.8|37919.1|37899.1|37889.3|37869.3|0
1701160200000|2023-11-28 08:30:00|37901.8|37881.8|37919.3|37899.3|37936.8|37916.8|37901.8|37881.8|0
1701160500000|2023-11-28 08:35:00|37921.7|37901.7|37896.8|37876.8|37931.8|37911.8|37894.2|37874.2|0
1701160800000|2023-11-28 08:40:00|37899.2|37879.2|37914.3|37894.3|37931.8|37911.8|37886.9|37866.9|0
1701161100000|2023-11-28 08:45:00|37911.8|37891.8|37964.3|37944.3|37976.8|37956.8|37911.8|37891.8|0
1701161400000|2023-11-28 08:50:00|37961.8|37941.8|37964.3|37944.3|38001.8|37981.8|37961.8|37941.8|0
1701161700000|2023-11-28 08:55:00|37961.8|37941.8|37986.8|37966.8|37989.3|37969.3|37959.3|37939.3|0
1701162000000|2023-11-28 09:00:00|37989.3|37969.3|38046.8|38026.8|38106.9|38086.9|37989.3|37969.3|0
1701162300000|2023-11-28 09:05:00|38044.3|38024.3|37996.8|37976.8|38061.8|38041.8|37974.3|37954.3|0
1701162600000|2023-11-28 09:10:00|37999.3|37979.3|37996.9|37976.9|38011.9|37991.9|37984.4|37964.4|0
1701162900000|2023-11-28 09:15:00|37994.4|37974.4|38004.4|37984.4|38006.9|37986.9|37989.4|37969.4|0
1701163200000|2023-11-28 09:20:00|38001.9|37981.9|38004.3|37984.3|38004.4|37984.4|37989.4|37969.4|0
1701163500000|2023-11-28 09:25:00|37999.4|37979.4|38006.8|37986.8|38006.8|37986.8|37986.9|37966.9|0
1701163800000|2023-11-28 09:30:00|38004.3|37984.3|38064.4|38044.4|38079.3|38059.3|38004.3|37984.3|0
1701164100000|2023-11-28 09:35:00|38061.9|38041.9|38081.9|38061.9|38099.4|38079.4|38061.9|38041.9|0
1701164400000|2023-11-28 09:40:00|38076.9|38056.9|38086.9|38066.9|38101.9|38081.9|38071.9|38051.9|0
1701164700000|2023-11-28 09:45:00|38089.4|38069.4|38071.9|38051.9|38091.8|38071.8|38049.4|38029.4|0
1701165000000|2023-11-28 09:50:00|38074.4|38054.4|38064.4|38044.4|38086.9|38066.9|38064.4|38044.4|0
1701165300000|2023-11-28 09:55:00|38061.9|38041.9|38081.9|38061.9|38086.9|38066.9|38061.9|38041.9|0
1701165600000|2023-11-28 10:00:00|38082|38062|38104.5|38084.5|38104.5|38084.5|38082|38062|0
1701165900000|2023-11-28 10:05:00|38102|38082|38092|38072|38107|38087|38079.5|38059.5|0
1701166200000|2023-11-28 10:10:00|38094.4|38074.4|38082|38062|38097|38077|38082|38062|0
1701166500000|2023-11-28 10:15:00|38079.5|38059.5|38067|38047|38079.5|38059.5|38062|38042|0
1701166800000|2023-11-28 10:20:00|38064.5|38044.5|38082|38062|38084.5|38064.5|38059.5|38039.5|0
1701167100000|2023-11-28 10:25:00|38079.5|38059.5|38072|38052|38087|38067|38072|38052|0
1701167400000|2023-11-28 10:30:00|38069.5|38049.5|38077|38057|38079.5|38059.5|38062.1|38042.1|0
1701167700000|2023-11-28 10:35:00|38072.1|38052.1|38072|38052|38077|38057|38062|38042|0
1701168000000|2023-11-28 10:40:00|38069.6|38049.6|38062.1|38042.1|38072|38052|38054.6|38034.6|0
1701168300000|2023-11-28 10:45:00|38067|38047|38057.1|38037.1|38067|38047|38049.6|38029.6|0
1701168600000|2023-11-28 10:50:00|38054.6|38034.6|38052.1|38032.1|38057|38037|38039.6|38019.6|0
1701168900000|2023-11-28 10:55:00|38054.6|38034.6|38067.1|38047.1|38072.1|38052.1|38052.1|38032.1|0
1701169200000|2023-11-28 11:00:00|38064.6|38044.6|38064.6|38044.6|38077.1|38057.1|38062.1|38042.1|0
1701169500000|2023-11-28 11:05:00|38062.2|38042.2|38062.1|38042.1|38072.1|38052.1|38057.1|38037.1|0
1701169800000|2023-11-28 11:10:00|38064.6|38044.6|38067.1|38047.1|38074.6|38054.6|38064.6|38044.6|0
1701170100000|2023-11-28 11:15:00|38062.2|38042.2|38059.7|38039.7|38069.7|38049.7|38057.1|38037.1|0
1701170400000|2023-11-28 11:20:00|38062.1|38042.1|38074.6|38054.6|38079.6|38059.6|38057.1|38037.1|0
1701170700000|2023-11-28 11:25:00|38069.6|38049.6|38067.1|38047.1|38069.6|38049.6|38059.6|38039.6|0
1701171000000|2023-11-28 11:30:00|38069.6|38049.6|38077.2|38057.2|38087.2|38067.2|38069.6|38049.6|1
1701171300000|2023-11-28 11:35:00|38079.7|38059.7|38064.7|38044.7|38087.2|38067.2|38064.7|38044.7|1
1701171600000|2023-11-28 11:40:00|38062.2|38042.2|38052.2|38032.2|38067.2|38047.2|38052.2|38032.2|1
1701171900000|2023-11-28 11:45:00|38057.1|38037.1|38049.7|38029.7|38057.2|38037.2|38044.7|38024.7|0
1701172200000|2023-11-28 11:50:00|38047.2|38027.2|38037.2|38017.2|38049.7|38029.7|38027.3|38007.3|0
1701172500000|2023-11-28 11:55:00|38034.7|38014.7|38037.2|38017.2|38054.7|38034.7|38029.7|38009.7|0
1701172800000|2023-11-28 12:00:00|38039.7|38019.7|38042.2|38022.2|38047.2|38027.2|38037.2|38017.2|0
1701173100000|2023-11-28 12:05:00|38044.7|38024.7|38052.2|38032.2|38062.2|38042.2|38044.7|38024.7|0
1701173400000|2023-11-28 12:10:00|38054.7|38034.7|38052.2|38032.2|38057.2|38037.2|38042.2|38022.2|0
1701173700000|2023-11-28 12:15:00|38047.2|38027.2|38072.3|38052.3|38087.2|38067.2|38044.7|38024.7|1
1701174000000|2023-11-28 12:20:00|38074.8|38054.8|38077.3|38057.3|38082.3|38062.3|38064.8|38044.8|0
1701174300000|2023-11-28 12:25:00|38082.3|38062.3|38072.3|38052.3|38087.3|38067.3|38067.3|38047.3|0
1701174600000|2023-11-28 12:30:00|38074.7|38054.7|38087.3|38067.3|38102.3|38082.3|38072.3|38052.3|0
1701174900000|2023-11-28 12:35:00|38087.2|38067.2|38067.3|38047.3|38087.3|38067.3|38062.3|38042.3|0
1701175200000|2023-11-28 12:40:00|38064.8|38044.8|38082.3|38062.3|38082.3|38062.3|38059.8|38039.8|0
1701175500000|2023-11-28 12:45:00|38079.8|38059.8|38067.3|38047.3|38082.3|38062.3|38067.3|38047.3|0
1701175800000|2023-11-28 12:50:00|38062.3|38042.3|38032.3|38012.3|38064.8|38044.8|38032.3|38012.3|0
1701176100000|2023-11-28 12:55:00|38027.4|38007.4|38122.3|38102.3|38127.3|38107.3|38024.9|38004.9|0
1701176400000|2023-11-28 13:00:00|38124.9|38104.9|38202.2|38182.2|38234.6|38214.6|38124.8|38104.8|0
1701176700000|2023-11-28 13:05:00|38202.1|38182.1|38197.2|38177.2|38227.1|38207.1|38197.2|38177.2|0
1701177000000|2023-11-28 13:10:00|38192.2|38172.2|38132.2|38112.2|38192.2|38172.2|38117.2|38097.2|0
1701177300000|2023-11-28 13:15:00|38137.2|38117.2|38109.7|38089.7|38142.2|38122.2|38089.7|38069.7|0
1701177600000|2023-11-28 13:20:00|38107.2|38087.2|38127.2|38107.2|38127.2|38107.2|38104.7|38084.7|0
1701177900000|2023-11-28 13:25:00|38129.7|38109.7|38137.1|38117.1|38142.2|38122.2|38104.7|38084.7|0
1701178200000|2023-11-28 13:30:00|38142.1|38122.1|38219.6|38199.6|38219.6|38199.6|38134.6|38114.6|1
1701178500000|2023-11-28 13:35:00|38222.1|38202.1|38217.1|38197.1|38244.5|38224.5|38207.1|38187.1|0
1701178800000|2023-11-28 13:40:00|38219.6|38199.6|38267.1|38247.1|38269.6|38249.6|38212.1|38192.1|0
1701179100000|2023-11-28 13:45:00|38272|38252|38282.1|38262.1|38287.1|38267.1|38244.6|38224.6|0
1701179400000|2023-11-28 13:50:00|38284.6|38264.6|38347.1|38327.1|38352.1|38332.1|38282.1|38262.1|0
1701179700000|2023-11-28 13:55:00|38349.7|38329.7|38352.2|38332.2|38369.6|38349.6|38347.1|38327.1|0
1701180000000|2023-11-28 14:00:00|38352.1|38332.1|38354.5|38334.5|38372.1|38352.1|38337.1|38317.1|0
1701180300000|2023-11-28 14:05:00|38352.1|38332.1|38357.2|38337.2|38362.2|38342.2|38327.2|38307.2|0
1701180600000|2023-11-28 14:10:00|38359.7|38339.7|38357.2|38337.2|38367.2|38347.2|38347.2|38327.2|0
1701180900000|2023-11-28 14:15:00|38359.7|38339.7|38352.2|38332.2|38359.7|38339.7|38332.2|38312.2|0
1701181200000|2023-11-28 14:20:00|38352.3|38332.3|38427.3|38407.3|38427.3|38407.3|38347.2|38327.2|0
1701181500000|2023-11-28 14:25:00|38427.2|38407.2|38474.8|38454.8|38487.2|38467.2|38419.7|38399.7|0
1701181800000|2023-11-28 14:30:00|38477.3|38457.3|38417.3|38397.3|38489.8|38469.8|38402.3|38382.3|0
1701182100000|2023-11-28 14:35:00|38422.2|38402.2|38422.2|38402.2|38424.8|38404.8|38394.8|38374.8|0
1701182400000|2023-11-28 14:40:00|38422.3|38402.3|38427.3|38407.3|38437.3|38417.3|38402.3|38382.3|0
1701182700000|2023-11-28 14:45:00|38432.2|38412.2|38422.4|38402.4|38459.8|38439.8|38422.4|38402.4|0
1701183000000|2023-11-28 14:50:00|38422.3|38402.3|38387.4|38367.4|38429.9|38409.9|38387.4|38367.4|0
1701183300000|2023-11-28 14:55:00|38384.9|38364.9|38342.4|38322.4|38384.9|38364.9|38337.4|38317.4|0
1701183600000|2023-11-28 15:00:00|38344.9|38324.9|38372.3|38352.3|38377.3|38357.3|38337.3|38317.3|0
1701183900000|2023-11-28 15:05:00|38369.8|38349.8|38302.4|38282.4|38372.3|38352.3|38297.4|38277.4|0
1701184200000|2023-11-28 15:10:00|38299.9|38279.9|38299.8|38279.8|38302.4|38282.4|38282.3|38262.3|0
1701184500000|2023-11-28 15:15:00|38297.3|38277.3|38322.4|38302.4|38329.9|38309.9|38297.3|38277.3|0
1701184800000|2023-11-28 15:20:00|38324.8|38304.8|38345|38325|38352.4|38332.4|38324.8|38304.8|0
1701185100000|2023-11-28 15:25:00|38347.4|38327.4|38352.4|38332.4|38352.4|38332.4|38337.4|38317.4|0
1701185400000|2023-11-28 15:30:00|38349.9|38329.9|38377.5|38357.5|38377.5|38357.5|38344.9|38324.9|0
1701185700000|2023-11-28 15:35:00|38382.4|38362.4|38402.4|38382.4|38402.4|38382.4|38327.5|38307.5|0
1701186000000|2023-11-28 15:40:00|38407.3|38387.3|38442.5|38422.5|38452.4|38432.4|38404.9|38384.9|0
1701186300000|2023-11-28 15:45:00|38440.1|38420.1|38487.4|38467.4|38502.4|38482.4|38427.4|38407.4|0
1701186600000|2023-11-28 15:50:00|38487.3|38467.3|38502.3|38482.3|38534.7|38514.7|38482.4|38462.4|0
1701186900000|2023-11-28 15:55:00|38499.9|38479.9|38502.3|38482.3|38507.2|38487.2|38477.4|38457.4|0
1701187200000|2023-11-28 16:00:00|38504.7|38484.7|38484.9|38464.9|38507.1|38487.1|38467.4|38447.4|0
1701187500000|2023-11-28 16:05:00|38487.3|38467.3|38509.8|38489.8|38512.3|38492.3|38472.5|38452.5|0
1701187800000|2023-11-28 16:10:00|38507.4|38487.4|38522.3|38502.3|38537.3|38517.3|38497.4|38477.4|0
1701188100000|2023-11-28 16:15:00|38519.9|38499.9|38497.5|38477.5|38519.9|38499.9|38489.9|38469.9|0
1701188400000|2023-11-28 16:20:00|38494.9|38474.9|38502.4|38482.4|38514.9|38494.9|38479.9|38459.9|0
1701188700000|2023-11-28 16:25:00|38500|38480|38499.9|38479.9|38517.4|38497.4|38497.5|38477.5|0
1701189000000|2023-11-28 16:30:00|38497.5|38477.5|38517.5|38497.5|38517.5|38497.5|38497.4|38477.4|0
1701189300000|2023-11-28 16:35:00|38522.4|38502.4|38497.4|38477.4|38522.5|38502.5|38495|38475|0
1701189600000|2023-11-28 16:40:00|38495|38475|38505|38485|38507.5|38487.5|38492.5|38472.5|0
1701189900000|2023-11-28 16:45:00|38504.9|38484.9|38510.1|38490.1|38512.6|38492.6|38497.5|38477.5|0
1701190200000|2023-11-28 16:50:00|38507.6|38487.6|38510|38490|38522.5|38502.5|38505|38485|0
1701190500000|2023-11-28 16:55:00|38507.6|38487.6|38512.5|38492.5|38527.5|38507.5|38507.5|38487.5|0
1701190800000|2023-11-28 17:00:00|38515|38495|38522.5|38502.5|38535|38515|38512.5|38492.5|0
1701191100000|2023-11-28 17:05:00|38525|38505|38545|38525|38557.5|38537.5|38512.5|38492.5|0
1701191400000|2023-11-28 17:10:00|38542.5|38522.5|38550|38530|38550.1|38530.1|38537.5|38517.5|0
1701191700000|2023-11-28 17:15:00|38552.5|38532.5|38547.5|38527.5|38567.5|38547.5|38545|38525|0
1701192000000|2023-11-28 17:20:00|38552.5|38532.5|38522.5|38502.5|38552.5|38532.5|38522.5|38502.5|0
1701192300000|2023-11-28 17:25:00|38520|38500|38485|38465|38522.5|38502.5|38485|38465|0
1701192600000|2023-11-28 17:30:00|38482.5|38462.5|38457.6|38437.6|38482.5|38462.5|38457.6|38437.6|0
1701192900000|2023-11-28 17:35:00|38455.1|38435.1|38450.1|38430.1|38472.4|38452.4|38450|38430|0
1701193200000|2023-11-28 17:40:00|38450|38430|38417.6|38397.6|38450|38430|38412.6|38392.6|0
1701193500000|2023-11-28 17:45:00|38412.6|38392.6|38427.5|38407.5|38427.7|38407.7|38412.6|38392.6|0
1701193800000|2023-11-28 17:50:00|38425|38405|38429.9|38409.9|38429.9|38409.9|38417.4|38397.4|0
1701194100000|2023-11-28 17:55:00|38427.5|38407.5|38407.6|38387.6|38437.5|38417.5|38407.6|38387.6|0
1701194400000|2023-11-28 18:00:00|38402.7|38382.7|38407.6|38387.6|38437.6|38417.6|38402.6|38382.6|0
1701194700000|2023-11-28 18:05:00|38405.1|38385.1|38397.6|38377.6|38420.1|38400.1|38397.6|38377.6|0
1701195000000|2023-11-28 18:10:00|38392.6|38372.6|38387.6|38367.6|38392.6|38372.6|38377.6|38357.6|0
1701195300000|2023-11-28 18:15:00|38387.7|38367.7|38397.7|38377.7|38397.7|38377.7|38387.6|38367.6|0
1701195600000|2023-11-28 18:20:00|38402.6|38382.6|38400.2|38380.2|38410.1|38390.1|38397.7|38377.7|0
1701195900000|2023-11-28 18:25:00|38397.7|38377.7|38407.6|38387.6|38407.6|38387.6|38397.7|38377.7|0
1701196200000|2023-11-28 18:30:00|38407.7|38387.7|38405.2|38385.2|38407.7|38387.7|38402.7|38382.7|0
1701196500000|2023-11-28 18:35:00|38407.7|38387.7|38392.7|38372.7|38407.7|38387.7|38392.7|38372.7|0
1701196800000|2023-11-28 18:40:00|38395.1|38375.1|38387.7|38367.7|38397.7|38377.7|38387.7|38367.7|0
1701197100000|2023-11-28 18:45:00|38387.8|38367.8|38382.7|38362.7|38392.7|38372.7|38382.7|38362.7|0
1701197400000|2023-11-28 18:50:00|38382.8|38362.8|38392.8|38372.8|38402.7|38382.7|38382.7|38362.7|0
1701197700000|2023-11-28 18:55:00|38390.3|38370.3|38397.7|38377.7|38397.7|38377.7|38387.8|38367.8|0
1701198000000|2023-11-28 19:00:00|38400.2|38380.2|38407.8|38387.8|38412.7|38392.7|38397.8|38377.8|0
1701198300000|2023-11-28 19:05:00|38410.2|38390.2|38422.8|38402.8|38422.8|38402.8|38407.7|38387.7|0
1701198600000|2023-11-28 19:10:00|38425.2|38405.2|38427.7|38407.7|38427.8|38407.8|38422.8|38402.8|0
1701198900000|2023-11-28 19:15:00|38425.3|38405.3|38427.7|38407.7|38427.8|38407.8|38425.2|38405.2|0
1701199200000|2023-11-28 19:20:00|38425.2|38405.2|38430.2|38410.2|38432.7|38412.7|38425.2|38405.2|0
1701199500000|2023-11-28 19:25:00|38432.7|38412.7|38422.7|38402.7|38432.7|38412.7|38417.8|38397.8|0
1701199800000|2023-11-28 19:30:00|38420.2|38400.2|38427.8|38407.8|38427.8|38407.8|38420.2|38400.2|0
1701200100000|2023-11-28 19:35:00|38432.7|38412.7|38437.7|38417.7|38440.3|38420.3|38432.7|38412.7|0
1701200400000|2023-11-28 19:40:00|38440.1|38420.1|38437.7|38417.7|38445.2|38425.2|38437.7|38417.7|0
1701200700000|2023-11-28 19:45:00|38440.2|38420.2|38447.7|38427.7|38447.7|38427.7|38440.2|38420.2|0
1701201000000|2023-11-28 19:50:00|38452.6|38432.6|38475.2|38455.2|38477.7|38457.7|38452.6|38432.6|0
1701201300000|2023-11-28 19:55:00|38477.7|38457.7|38472.8|38452.8|38485.2|38465.2|38472.7|38452.7|0
1701201600000|2023-11-28 20:00:00|38475.2|38455.2|38472.8|38452.8|38475.3|38455.3|38470.2|38450.2|0
1701201900000|2023-11-28 20:05:00|38475.2|38455.2|38455.2|38435.2|38475.3|38455.3|38452.8|38432.8|0
1701202200000|2023-11-28 20:10:00|38452.7|38432.7|38452.8|38432.8|38455.2|38435.2|38452.7|38432.7|0
1701202500000|2023-11-28 20:15:00|38450.3|38430.3|38447.8|38427.8|38452.8|38432.8|38447.8|38427.8|0
1701202800000|2023-11-28 20:20:00|38447.7|38427.7|38442.8|38422.8|38447.7|38427.7|38435.3|38415.3|0
1701203100000|2023-11-28 20:25:00|38445.2|38425.2|38445.3|38425.3|38445.3|38425.3|38440.3|38420.3|0
1701203400000|2023-11-28 20:30:00|38447.8|38427.8|38452.8|38432.8|38455.3|38435.3|38447.8|38427.8|0
1701203700000|2023-11-28 20:35:00|38450.4|38430.4|38450.3|38430.3|38452.8|38432.8|38450.3|38430.3|0
1701204000000|2023-11-28 20:40:00|38452.8|38432.8|38462.8|38442.8|38462.8|38442.8|38452.8|38432.8|0
1701204300000|2023-11-28 20:45:00|38460.3|38440.3|38460.4|38440.4|38462.8|38442.8|38452.9|38432.9|0
1701204600000|2023-11-28 20:50:00|38462.8|38442.8|38462.9|38442.9|38465.4|38445.4|38460.4|38440.4|0
1701204900000|2023-11-28 20:55:00|38467.9|38447.9|38467.9|38447.9|38472.9|38452.9|38467.9|38447.9|0
1701205200000|2023-11-28 21:00:00|38465.4|38445.4|38457.9|38437.9|38465.4|38445.4|38457.9|38437.9|0
1701205500000|2023-11-28 21:05:00|38453|38433|38452.9|38432.9|38453|38433|38452.9|38432.9|0
1701205800000|2023-11-28 21:10:00|38447.9|38427.9|38447.9|38427.9|38450.4|38430.4|38447.9|38427.9|0
1701206100000|2023-11-28 21:15:00|38452.9|38432.9|38448|38428|38452.9|38432.9|38447.9|38427.9|0
1701206400000|2023-11-28 21:20:00|38447.9|38427.9|38447.9|38427.9|38450.4|38430.4|38440.4|38420.4|0
1701207000000|2023-11-28 21:30:00|38450.4|38430.4|38447.9|38427.9|38450.4|38430.4|38447.9|38427.9|0
1701207300000|2023-11-28 21:35:00|38445.4|38425.4|38452.9|38432.9|38452.9|38432.9|38442.9|38422.9|0
1701207600000|2023-11-28 21:40:00|38450.4|38430.4|38453|38433|38453|38433|38450.4|38430.4|0
1701207900000|2023-11-28 21:45:00|38450.5|38430.5|38460.5|38440.5|38460.5|38440.5|38448|38428|0
1701208200000|2023-11-28 21:50:00|38463|38443|38463|38443|38465.5|38445.5|38463|38443|0
1701208500000|2023-11-28 21:55:00|38465.5|38445.5|38492.9|38472.9|38495.4|38475.4|38463|38443|0
1701212400000|2023-11-28 23:00:00|38505.8|38485.8|38500.6|38480.6|38530.6|38510.6|38500.6|38480.6|0
1701212700000|2023-11-28 23:05:00|38503.1|38483.1|38505.6|38485.6|38505.6|38485.6|38500.6|38480.6|0
1701213000000|2023-11-28 23:10:00|38508|38488|38518.1|38498.1|38518.1|38498.1|38508|38488|1
1701213300000|2023-11-28 23:15:00|38520.6|38500.6|38520.6|38500.6|38520.6|38500.6|38513.1|38493.1|0
1701213600000|2023-11-28 23:20:00|38518.1|38498.1|38515.7|38495.7|38523.2|38503.2|38515.7|38495.7|1
1701213900000|2023-11-28 23:25:00|38518.2|38498.2|38535.7|38515.7|38545.6|38525.6|38518.2|38498.2|0
1701214200000|2023-11-28 23:30:00|38533.2|38513.2|38508.2|38488.2|38533.2|38513.2|38508.2|38488.2|0
1701214500000|2023-11-28 23:35:00|38505.7|38485.7|38518.2|38498.2|38518.2|38498.2|38500.7|38480.7|0
1701214800000|2023-11-28 23:40:00|38520.7|38500.7|38513.2|38493.2|38523.2|38503.2|38513.2|38493.2|0
1701215100000|2023-11-28 23:45:00|38515.7|38495.7|38518.2|38498.2|38518.2|38498.2|38515.7|38495.7|0
1701215400000|2023-11-28 23:50:00|38513.2|38493.2|38513.2|38493.2|38518.2|38498.2|38510.8|38490.8|0
1701215700000|2023-11-28 23:55:00|38510.7|38490.7|38513.3|38493.3|38513.3|38493.3|38510.7|38490.7|0
1701216000000|2023-11-29 00:00:00|38515.7|38495.7|38528.2|38508.2|38528.2|38508.2|38515.7|38495.7|0
1701216300000|2023-11-29 00:05:00|38525.8|38505.8|38523.2|38503.2|38528.2|38508.2|38523.2|38503.2|0
1701216600000|2023-11-29 00:10:00|38525.7|38505.7|38523.3|38503.3|38525.7|38505.7|38518.3|38498.3|0
1701216900000|2023-11-29 00:15:00|38520.8|38500.8|38520.7|38500.7|38525.7|38505.7|38520.7|38500.7|0
1701217200000|2023-11-29 00:20:00|38518.3|38498.3|38515.7|38495.7|38518.3|38498.3|38513.3|38493.3|0
1701217500000|2023-11-29 00:25:00|38513.3|38493.3|38513.3|38493.3|38515.7|38495.7|38510.8|38490.8|0
1701217800000|2023-11-29 00:30:00|38510.8|38490.8|38518.2|38498.2|38518.2|38498.2|38503.3|38483.3|0
1701218100000|2023-11-29 00:35:00|38518.3|38498.3|38533.3|38513.3|38538.3|38518.3|38518.3|38498.3|0
1701218400000|2023-11-29 00:40:00|38538.2|38518.2|38543.3|38523.3|38543.3|38523.3|38528.4|38508.4|0
1701218700000|2023-11-29 00:45:00|38538.4|38518.4|38560.7|38540.7|38563.2|38543.2|38538.3|38518.3|0
1701219000000|2023-11-29 00:50:00|38558.3|38538.3|38593.3|38573.3|38600.8|38580.8|38558.3|38538.3|0
1701219300000|2023-11-29 00:55:00|38590.9|38570.9|38578.3|38558.3|38595.8|38575.8|38578.3|38558.3|0
1701219600000|2023-11-29 01:00:00|38575.9|38555.9|38633.4|38613.4|38655.8|38635.8|38568.3|38548.3|0
1701219900000|2023-11-29 01:05:00|38630.9|38610.9|38608.4|38588.4|38650.9|38630.9|38608.4|38588.4|0
1701220200000|2023-11-29 01:10:00|38610.9|38590.9|38628.4|38608.4|38633.4|38613.4|38608.4|38588.4|0
1701220500000|2023-11-29 01:15:00|38625.9|38605.9|38623.4|38603.4|38638.4|38618.4|38603.4|38583.4|0
1701220800000|2023-11-29 01:20:00|38623.3|38603.3|38588.3|38568.3|38623.4|38603.4|38583.3|38563.3|0
1701221100000|2023-11-29 01:25:00|38590.7|38570.7|38578.3|38558.3|38603.3|38583.3|38578.3|38558.3|0
1701221400000|2023-11-29 01:30:00|38575.8|38555.8|38558.3|38538.3|38578.2|38558.2|38553.3|38533.3|0
1701221700000|2023-11-29 01:35:00|38563.2|38543.2|38563.3|38543.3|38573.2|38553.2|38553.3|38533.3|0
1701222000000|2023-11-29 01:40:00|38560.9|38540.9|38578.3|38558.3|38583.3|38563.3|38558.4|38538.4|0
1701222300000|2023-11-29 01:45:00|38573.4|38553.4|38493.4|38473.4|38583.3|38563.3|38490.9|38470.9|0
1701222600000|2023-11-29 01:50:00|38495.9|38475.9|38518.5|38498.5|38528.4|38508.4|38493.4|38473.4|0
1701222900000|2023-11-29 01:55:00|38518.4|38498.4|38528.5|38508.5|38533.4|38513.4|38515.9|38495.9|0
1701223200000|2023-11-29 02:00:00|38531|38511|38518.5|38498.5|38548.5|38528.5|38518.5|38498.5|0
1701223500000|2023-11-29 02:05:00|38513.5|38493.5|38503.5|38483.5|38531|38511|38503.5|38483.5|0
1701223800000|2023-11-29 02:10:00|38506|38486|38528.5|38508.5|38558.5|38538.5|38506|38486|0
1701224100000|2023-11-29 02:15:00|38523.5|38503.5|38498.6|38478.6|38533.5|38513.5|38498.6|38478.6|0
1701224400000|2023-11-29 02:20:00|38503.5|38483.5|38513.5|38493.5|38513.5|38493.5|38500.9|38480.9|0
1701224700000|2023-11-29 02:25:00|38511|38491|38503.5|38483.5|38513.5|38493.5|38498.5|38478.5|0
1701225000000|2023-11-29 02:30:00|38508.4|38488.4|38488.4|38468.4|38518.5|38498.5|38481|38461|0
1701225300000|2023-11-29 02:35:00|38486|38466|38490.9|38470.9|38498.3|38478.3|38483.4|38463.4|0
1701225600000|2023-11-29 02:40:00|38488.4|38468.4|38478.5|38458.5|38495.9|38475.9|38473.5|38453.5|0
1701225900000|2023-11-29 02:45:00|38480.9|38460.9|38463.6|38443.6|38483.4|38463.4|38446.1|38426.1|0
1701226200000|2023-11-29 02:50:00|38461.1|38441.1|38473.6|38453.6|38493.4|38473.4|38456.1|38436.1|0
1701226500000|2023-11-29 02:55:00|38478.6|38458.6|38471|38451|38481|38461|38456.1|38436.1|0
1701226800000|2023-11-29 03:00:00|38468.5|38448.5|38468.5|38448.5|38473.5|38453.5|38458.6|38438.6|0
1701227100000|2023-11-29 03:05:00|38463.6|38443.6|38453.5|38433.5|38468.5|38448.5|38438.5|38418.5|0
1701227400000|2023-11-29 03:10:00|38451|38431|38453.6|38433.6|38466|38446|38448.6|38428.6|0
1701227700000|2023-11-29 03:15:00|38451.1|38431.1|38451.1|38431.1|38458.6|38438.6|38438.7|38418.7|0
1701228000000|2023-11-29 03:20:00|38453.5|38433.5|38458.6|38438.6|38473.6|38453.6|38453.5|38433.5|0
1701228300000|2023-11-29 03:25:00|38456.2|38436.2|38448.5|38428.5|38456.2|38436.2|38438.6|38418.6|0
1701228600000|2023-11-29 03:30:00|38446.1|38426.1|38456.1|38436.1|38456.1|38436.1|38441.2|38421.2|0
1701228900000|2023-11-29 03:35:00|38458.5|38438.5|38458.7|38438.7|38461|38441|38451.2|38431.2|0
1701229200000|2023-11-29 03:40:00|38461.1|38441.1|38458.7|38438.7|38461.1|38441.1|38453.7|38433.7|0
1701229500000|2023-11-29 03:45:00|38461.1|38441.1|38468.6|38448.6|38468.6|38448.6|38458.7|38438.7|0
1701229800000|2023-11-29 03:50:00|38468.7|38448.7|38473.6|38453.6|38478.6|38458.6|38468.7|38448.7|0
1701230100000|2023-11-29 03:55:00|38473.5|38453.5|38453.7|38433.7|38473.5|38453.5|38453.7|38433.7|1
1701230400000|2023-11-29 04:00:00|38453.6|38433.6|38448.7|38428.7|38453.7|38433.7|38448.7|38428.7|1
1701230700000|2023-11-29 04:05:00|38448.8|38428.8|38458.7|38438.7|38463.7|38443.7|38448.7|38428.7|0
1701231000000|2023-11-29 04:10:00|38463.7|38443.7|38458.7|38438.7|38463.7|38443.7|38458.7|38438.7|0
1701231300000|2023-11-29 04:15:00|38456.2|38436.2|38461.2|38441.2|38463.7|38443.7|38453.7|38433.7|0
1701231600000|2023-11-29 04:20:00|38458.7|38438.7|38463.7|38443.7|38466.1|38446.1|38453.8|38433.8|0
1701231900000|2023-11-29 04:25:00|38466.1|38446.1|38468.8|38448.8|38468.8|38448.8|38458.8|38438.8|0
1701232200000|2023-11-29 04:30:00|38463.8|38443.8|38468.7|38448.7|38473.7|38453.7|38463.8|38443.8|0
1701232500000|2023-11-29 04:35:00|38468.8|38448.8|38468.8|38448.8|38473.7|38453.7|38463.8|38443.8|1
1701232800000|2023-11-29 04:40:00|38471.2|38451.2|38478.7|38458.7|38478.7|38458.7|38468.7|38448.7|0
1701233100000|2023-11-29 04:45:00|38478.8|38458.8|38478.8|38458.8|38483.8|38463.8|38473.8|38453.8|0
1701233400000|2023-11-29 04:50:00|38481.2|38461.2|38506.3|38486.3|38508.8|38488.8|38478.8|38458.8|0
1701233700000|2023-11-29 04:55:00|38506.4|38486.4|38523.8|38503.8|38523.8|38503.8|38503.8|38483.8|0
1701234000000|2023-11-29 05:00:00|38518.8|38498.8|38518.9|38498.9|38526.3|38506.3|38516.3|38496.3|0
1701234300000|2023-11-29 05:05:00|38518.8|38498.8|38543.8|38523.8|38548.8|38528.8|38518.8|38498.8|0
1701234600000|2023-11-29 05:10:00|38539|38519|38508.9|38488.9|38539|38519|38508.9|38488.9|0
1701234900000|2023-11-29 05:15:00|38511.3|38491.3|38523.9|38503.9|38528.7|38508.7|38508.9|38488.9|0
1701235200000|2023-11-29 05:20:00|38518.9|38498.9|38511.4|38491.4|38526.3|38506.3|38508.9|38488.9|1
1701235500000|2023-11-29 05:25:00|38513.9|38493.9|38516.4|38496.4|38518.9|38498.9|38508.9|38488.9|0
1701235800000|2023-11-29 05:30:00|38518.8|38498.8|38498.9|38478.9|38534|38514|38493.9|38473.9|0
1701236100000|2023-11-29 05:35:00|38496.5|38476.5|38486.4|38466.4|38498.9|38478.9|38479|38459|0
1701236400000|2023-11-29 05:40:00|38483.9|38463.9|38493.9|38473.9|38503.9|38483.9|38483.9|38463.9|0
1701236700000|2023-11-29 05:45:00|38491.5|38471.5|38483.9|38463.9|38503.9|38483.9|38483.9|38463.9|0
1701237000000|2023-11-29 05:50:00|38484|38464|38463.8|38443.8|38488.8|38468.8|38453.9|38433.9|0
1701237300000|2023-11-29 05:55:00|38463.9|38443.9|38471.3|38451.3|38476.3|38456.3|38461.4|38441.4|0
1701237600000|2023-11-29 06:00:00|38473.8|38453.8|38449|38429|38473.9|38453.9|38449|38429|0
1701237900000|2023-11-29 06:05:00|38453.9|38433.9|38441.5|38421.5|38454|38434|38431.5|38411.5|0
1701238200000|2023-11-29 06:10:00|38439|38419|38439|38419|38459|38439|38436.6|38416.6|0
1701238500000|2023-11-29 06:15:00|38436.5|38416.5|38434|38414|38441.5|38421.5|38419|38399|0
1701238800000|2023-11-29 06:20:00|38431.5|38411.5|38476.6|38456.6|38476.6|38456.6|38431.5|38411.5|0
1701239100000|2023-11-29 06:25:00|38474.1|38454.1|38466.5|38446.5|38479.1|38459.1|38454|38434|0
1701239400000|2023-11-29 06:30:00|38468.9|38448.9|38524|38504|38524|38504|38466.5|38446.5|0
1701239700000|2023-11-29 06:35:00|38526.5|38506.5|38534.1|38514.1|38541.6|38521.6|38514.1|38494.1|0
1701240000000|2023-11-29 06:40:00|38536.6|38516.6|38529|38509|38548.9|38528.9|38519.2|38499.2|0
1701240300000|2023-11-29 06:45:00|38531.5|38511.5|38534|38514|38544.2|38524.2|38524.2|38504.2|0
1701240600000|2023-11-29 06:50:00|38534.1|38514.1|38524.2|38504.2|38536.5|38516.5|38519.2|38499.2|0
1701240900000|2023-11-29 06:55:00|38526.6|38506.6|38506.6|38486.6|38529.1|38509.1|38499.1|38479.1|0
1701241200000|2023-11-29 07:00:00|38509.1|38489.1|38444.1|38424.1|38509.1|38489.1|38439.1|38419.1|0
1701241500000|2023-11-29 07:05:00|38444|38424|38429.1|38409.1|38451.6|38431.6|38424.1|38404.1|0
1701241800000|2023-11-29 07:10:00|38424.1|38404.1|38429.1|38409.1|38444.1|38424.1|38424.1|38404.1|0
1701242100000|2023-11-29 07:15:00|38429.2|38409.2|38424.1|38404.1|38436.5|38416.5|38414.1|38394.1|0
1701242400000|2023-11-29 07:20:00|38426.6|38406.6|38419.2|38399.2|38429.1|38409.1|38411.7|38391.7|0
1701242700000|2023-11-29 07:25:00|38421.7|38401.7|38414.2|38394.2|38439.1|38419.1|38404.3|38384.3|0
1701243000000|2023-11-29 07:30:00|38411.8|38391.8|38404.3|38384.3|38424.3|38404.3|38404.3|38384.3|0
1701243300000|2023-11-29 07:35:00|38409.1|38389.1|38409.3|38389.3|38414.3|38394.3|38401.9|38381.9|0
1701243600000|2023-11-29 07:40:00|38414.3|38394.3|38359.3|38339.3|38414.3|38394.3|38359.3|38339.3|0
1701243900000|2023-11-29 07:45:00|38361.7|38341.7|38369.3|38349.3|38394.3|38374.3|38361.7|38341.7|0
1701244200000|2023-11-29 07:50:00|38371.7|38351.7|38376.7|38356.7|38379.3|38359.3|38359.3|38339.3|0
1701244500000|2023-11-29 07:55:00|38374.3|38354.3|38401.7|38381.7|38404.2|38384.2|38374.3|38354.3|0
1701244800000|2023-11-29 08:00:00|38399.2|38379.2|38419.4|38399.4|38419.4|38399.4|38369.4|38349.4|0
1701245100000|2023-11-29 08:05:00|38419.3|38399.3|38409.3|38389.3|38436.8|38416.8|38389.3|38369.3|0
1701245400000|2023-11-29 08:10:00|38404.3|38384.3|38394.3|38374.3|38411.8|38391.8|38369.3|38349.3|1
1701245700000|2023-11-29 08:15:00|38391.9|38371.9|38434.4|38414.4|38434.4|38414.4|38389.3|38369.3|0
1701246000000|2023-11-29 08:20:00|38439.4|38419.4|38441.8|38421.8|38444.4|38424.4|38414.4|38394.4|0
1701246300000|2023-11-29 08:25:00|38439.4|38419.4|38419.4|38399.4|38441.9|38421.9|38414.4|38394.4|0
1701246600000|2023-11-29 08:30:00|38416.9|38396.9|38419.4|38399.4|38434.4|38414.4|38416.8|38396.8|0
1701246900000|2023-11-29 08:35:00|38424.3|38404.3|38459.4|38439.4|38459.4|38439.4|38421.9|38401.9|1
1701247200000|2023-11-29 08:40:00|38457|38437|38422|38402|38459.4|38439.4|38419.5|38399.5|0
1701247500000|2023-11-29 08:45:00|38424.4|38404.4|38414.4|38394.4|38439.4|38419.4|38412|38392|0
1701247800000|2023-11-29 08:50:00|38414.5|38394.5|38444.4|38424.4|38449.4|38429.4|38412|38392|0
1701248100000|2023-11-29 08:55:00|38446.9|38426.9|38474.3|38454.3|38476.8|38456.8|38439.6|38419.6|0
1701248400000|2023-11-29 09:00:00|38474.4|38454.4|38429.4|38409.4|38509.4|38489.4|38429.4|38409.4|0
1701248700000|2023-11-29 09:05:00|38427|38407|38444.4|38424.4|38449.4|38429.4|38391.9|38371.9|0
1701249000000|2023-11-29 09:10:00|38434.5|38414.5|38394.5|38374.5|38437|38417|38394.5|38374.5|0
1701249300000|2023-11-29 09:15:00|38399.4|38379.4|38404.5|38384.5|38411.9|38391.9|38384.5|38364.5|0
1701249600000|2023-11-29 09:20:00|38399.5|38379.5|38404.5|38384.5|38404.5|38384.5|38359.5|38339.5|0
1701249900000|2023-11-29 09:25:00|38406.9|38386.9|38426.9|38406.9|38426.9|38406.9|38394.6|38374.6|0
1701250200000|2023-11-29 09:30:00|38424.5|38404.5|38392.1|38372.1|38426.9|38406.9|38392.1|38372.1|0
1701250500000|2023-11-29 09:35:00|38389.6|38369.6|38429.3|38409.3|38439.3|38419.3|38384.5|38364.5|0
1701250800000|2023-11-29 09:40:00|38426.9|38406.9|38434.3|38414.3|38434.3|38414.3|38416.9|38396.9|0
1701251100000|2023-11-29 09:45:00|38439.3|38419.3|38466.8|38446.8|38479.3|38459.3|38439.3|38419.3|0
1701251400000|2023-11-29 09:50:00|38469.3|38449.3|38509.2|38489.2|38509.2|38489.2|38464.3|38444.3|0
1701251700000|2023-11-29 09:55:00|38511.6|38491.6|38504.1|38484.1|38514.1|38494.1|38484.1|38464.1|0
1701252000000|2023-11-29 10:00:00|38504|38484|38494.1|38474.1|38504|38484|38471.6|38451.6|0
1701252300000|2023-11-29 10:05:00|38494.2|38474.2|38486.6|38466.6|38494.2|38474.2|38479.2|38459.2|0
1701252600000|2023-11-29 10:10:00|38489.1|38469.1|38489.2|38469.2|38501.6|38481.6|38479.3|38459.3|0
1701252900000|2023-11-29 10:15:00|38484.2|38464.2|38489.2|38469.2|38489.2|38469.2|38474.2|38454.2|0
1701253200000|2023-11-29 10:20:00|38491.8|38471.8|38506.7|38486.7|38519.1|38499.1|38484.2|38464.2|0
1701253500000|2023-11-29 10:25:00|38509.1|38489.1|38504|38484|38514.2|38494.2|38501.6|38481.6|0
1701253800000|2023-11-29 10:30:00|38501.6|38481.6|38501.6|38481.6|38516.6|38496.6|38501.6|38481.6|0
1701254100000|2023-11-29 10:35:00|38501.7|38481.7|38486.7|38466.7|38504.2|38484.2|38486.7|38466.7|0
1701254400000|2023-11-29 10:40:00|38486.6|38466.6|38489.2|38469.2|38494.2|38474.2|38484.2|38464.2|1
1701254700000|2023-11-29 10:45:00|38486.7|38466.7|38489.1|38469.1|38499.1|38479.1|38479.3|38459.3|0
1701255000000|2023-11-29 10:50:00|38486.7|38466.7|38484.1|38464.1|38494|38474|38479.2|38459.2|0
1701255300000|2023-11-29 10:55:00|38486.6|38466.6|38494.2|38474.2|38504.1|38484.1|38484.1|38464.1|0
1701255600000|2023-11-29 11:00:00|38496.7|38476.7|38476.6|38456.6|38499.1|38479.1|38464.5|38444.5|0
1701255900000|2023-11-29 11:05:00|38479.1|38459.1|38479.3|38459.3|38481.8|38461.8|38466.7|38446.7|0
1701256200000|2023-11-29 11:10:00|38479.4|38459.4|38499.3|38479.3|38504.3|38484.3|38479.3|38459.3|0
1701256500000|2023-11-29 11:15:00|38499.4|38479.4|38501.9|38481.9|38506.9|38486.9|38489.3|38469.3|0
1701256800000|2023-11-29 11:20:00|38499.4|38479.4|38509.3|38489.3|38514.2|38494.2|38484.4|38464.4|0
1701257100000|2023-11-29 11:25:00|38514.2|38494.2|38517|38497|38524.3|38504.3|38504.4|38484.4|0
1701257400000|2023-11-29 11:30:00|38519.4|38499.4|38514.3|38494.3|38519.4|38499.4|38504.5|38484.5|0
1701257700000|2023-11-29 11:35:00|38509.4|38489.4|38501.8|38481.8|38519.3|38499.3|38501.8|38481.8|0
1701258000000|2023-11-29 11:40:00|38504.3|38484.3|38506.8|38486.8|38511.7|38491.7|38499.4|38479.4|0
1701258300000|2023-11-29 11:45:00|38504.4|38484.4|38499.4|38479.4|38514.3|38494.3|38499.3|38479.3|0
1701258600000|2023-11-29 11:50:00|38499.3|38479.3|38511.8|38491.8|38511.8|38491.8|38494.3|38474.3|0
1701258900000|2023-11-29 11:55:00|38509.4|38489.4|38519.4|38499.4|38529.3|38509.3|38506.9|38486.9|0
1701259200000|2023-11-29 12:00:00|38516.9|38496.9|38489.5|38469.5|38524.5|38504.5|38487|38467|0
1701259500000|2023-11-29 12:05:00|38492|38472|38474.5|38454.5|38507|38487|38472.1|38452.1|0
1701259800000|2023-11-29 12:10:00|38477|38457|38519.4|38499.4|38521.9|38501.9|38474.5|38454.5|0
1701260100000|2023-11-29 12:15:00|38519.5|38499.5|38544.4|38524.4|38574.3|38554.3|38519.5|38499.5|0
1701260400000|2023-11-29 12:20:00|38544.6|38524.6|38514.4|38494.4|38552|38532|38509.5|38489.5|0
1701260700000|2023-11-29 12:25:00|38514.5|38494.5|38524.6|38504.6|38544.4|38524.4|38514.5|38494.5|0
1701261000000|2023-11-29 12:30:00|38529.4|38509.4|38524.4|38504.4|38539.6|38519.6|38519.5|38499.5|0
1701261300000|2023-11-29 12:35:00|38526.9|38506.9|38519.5|38499.5|38529.4|38509.4|38507|38487|0
1701261600000|2023-11-29 12:40:00|38517|38497|38499.6|38479.6|38519.5|38499.5|38489.5|38469.5|0
1701261900000|2023-11-29 12:45:00|38502.1|38482.1|38506.9|38486.9|38514.4|38494.4|38484.6|38464.6|0
1701262200000|2023-11-29 12:50:00|38507|38487|38519.4|38499.4|38524.4|38504.4|38507|38487|0
1701262500000|2023-11-29 12:55:00|38519.5|38499.5|38534.5|38514.5|38539.4|38519.4|38514.5|38494.5|0
1701262800000|2023-11-29 13:00:00|38537|38517|38444.5|38424.5|38539.4|38519.4|38439.5|38419.5|0
1701263100000|2023-11-29 13:05:00|38442|38422|38439.4|38419.4|38459.4|38439.4|38429.5|38409.5|0
1701263400000|2023-11-29 13:10:00|38444.4|38424.4|38514.4|38494.4|38526.9|38506.9|38444.4|38424.4|0
1701263700000|2023-11-29 13:15:00|38514.5|38494.5|38519.4|38499.4|38529.2|38509.2|38496.9|38476.9|0
1701264000000|2023-11-29 13:20:00|38519.5|38499.5|38494.3|38474.3|38531.8|38511.8|38491.9|38471.9|0
1701264300000|2023-11-29 13:25:00|38494.4|38474.4|38496.9|38476.9|38504.3|38484.3|38491.8|38471.8|0
1701264600000|2023-11-29 13:30:00|38499.3|38479.3|38509.4|38489.4|38519.4|38499.4|38424.6|38404.6|0
1701264900000|2023-11-29 13:35:00|38509.3|38489.3|38474.4|38454.4|38514.3|38494.3|38462|38442|0
1701265200000|2023-11-29 13:40:00|38476.8|38456.8|38494.4|38474.4|38494.4|38474.4|38454.5|38434.5|0
1701265500000|2023-11-29 13:45:00|38496.8|38476.8|38554.4|38534.4|38556.9|38536.9|38496.8|38476.8|0
1701265800000|2023-11-29 13:50:00|38559.4|38539.4|38559.5|38539.5|38584.5|38564.5|38552|38532|0
1701266100000|2023-11-29 13:55:00|38564.4|38544.4|38574.3|38554.3|38624.3|38604.3|38564.4|38544.4|0
1701266400000|2023-11-29 14:00:00|38574.4|38554.4|38549.3|38529.3|38579.3|38559.3|38489.4|38469.4|0
1701266700000|2023-11-29 14:05:00|38546.8|38526.8|38554.3|38534.3|38574.3|38554.3|38544.3|38524.3|0
1701267000000|2023-11-29 14:10:00|38556.8|38536.8|38534.3|38514.3|38561.8|38541.8|38531.8|38511.8|0
1701267300000|2023-11-29 14:15:00|38529.4|38509.4|38504.4|38484.4|38529.4|38509.4|38484.3|38464.3|0
1701267600000|2023-11-29 14:20:00|38501.9|38481.9|38501.9|38481.9|38516.9|38496.9|38489.3|38469.3|0
1701267900000|2023-11-29 14:25:00|38504.4|38484.4|38519.5|38499.5|38539.4|38519.4|38504.4|38484.4|0
1701268200000|2023-11-29 14:30:00|38519.6|38499.6|38504.5|38484.5|38549.5|38529.5|38499.4|38479.4|1
1701268500000|2023-11-29 14:35:00|38507|38487|38504.5|38484.5|38526.9|38506.9|38479.5|38459.5|0
1701268800000|2023-11-29 14:40:00|38507|38487|38509.4|38489.4|38584.3|38564.3|38494.5|38474.5|0
1701269100000|2023-11-29 14:45:00|38509.5|38489.5|38449.5|38429.5|38529.4|38509.4|38449.5|38429.5|1
1701269400000|2023-11-29 14:50:00|38449.6|38429.6|38472|38452|38484.4|38464.4|38427.1|38407.1|0
1701269700000|2023-11-29 14:55:00|38474.4|38454.4|38504.6|38484.6|38531.9|38511.9|38474.4|38454.4|0
1701270000000|2023-11-29 15:00:00|38504.5|38484.5|38544.5|38524.5|38544.5|38524.5|38504.5|38484.5|0
1701270300000|2023-11-29 15:05:00|38549.4|38529.4|38449.5|38429.5|38549.4|38529.4|38439.5|38419.5|0
1701270600000|2023-11-29 15:10:00|38447|38427|38444.5|38424.5|38449.6|38429.6|38419.5|38399.5|0
1701270900000|2023-11-29 15:15:00|38444.6|38424.6|38424.7|38404.7|38459.7|38439.7|38422.3|38402.3|0
1701271200000|2023-11-29 15:20:00|38419.8|38399.8|38372.1|38352.1|38419.8|38399.8|38364.6|38344.6|0
1701271500000|2023-11-29 15:25:00|38369.6|38349.6|38444.6|38424.6|38452.1|38432.1|38369.6|38349.6|0
1701271800000|2023-11-29 15:30:00|38444.5|38424.5|38389.6|38369.6|38454.6|38434.6|38384.8|38364.8|0
1701272100000|2023-11-29 15:35:00|38394.6|38374.6|38389.6|38369.6|38409.6|38389.6|38384.7|38364.7|0
1701272400000|2023-11-29 15:40:00|38389.7|38369.7|38399.7|38379.7|38404.7|38384.7|38369.7|38349.7|0
1701272700000|2023-11-29 15:45:00|38404.7|38384.7|38409.7|38389.7|38414.7|38394.7|38384.8|38364.8|0
1701273000000|2023-11-29 15:50:00|38412.2|38392.2|38419.8|38399.8|38444.8|38424.8|38409.7|38389.7|0
1701273300000|2023-11-29 15:55:00|38419.7|38399.7|38409.7|38389.7|38424.7|38404.7|38404.8|38384.8|0
1701273600000|2023-11-29 16:00:00|38409.8|38389.8|38399.8|38379.8|38429.7|38409.7|38394.8|38374.8|0
1701273900000|2023-11-29 16:05:00|38402.3|38382.3|38379.8|38359.8|38404.8|38384.8|38369.9|38349.9|0
1701274200000|2023-11-29 16:10:00|38379.7|38359.7|38315|38295|38392.2|38372.2|38315|38295|0
1701274500000|2023-11-29 16:15:00|38319.9|38299.9|38285|38265|38324.9|38304.9|38277.6|38257.6|0
1701274800000|2023-11-29 16:20:00|38287.5|38267.5|38280|38260|38290|38270|38260.1|38240.1|0
1701275100000|2023-11-29 16:25:00|38280.1|38260.1|38250|38230|38287.6|38267.6|38235.1|38215.1|0
1701275400000|2023-11-29 16:30:00|38255|38235|38245.2|38225.2|38260|38240|38230.1|38210.1|0
1701275700000|2023-11-29 16:35:00|38245.1|38225.1|38240|38220|38262.6|38242.6|38235.1|38215.1|0
1701276000000|2023-11-29 16:40:00|38240.1|38220.1|38230.2|38210.2|38240.1|38220.1|38220.1|38200.1|0
1701276300000|2023-11-29 16:45:00|38232.6|38212.6|38235.2|38215.2|38235.2|38215.2|38183.6|38163.6|0
1701276600000|2023-11-29 16:50:00|38235.1|38215.1|38225.2|38205.2|38235.2|38215.2|38215.2|38195.2|0
1701276900000|2023-11-29 16:55:00|38220.2|38200.2|38237.7|38217.7|38240.1|38220.1|38217.7|38197.7|0
1701277200000|2023-11-29 17:00:00|38240.1|38220.1|38225|38205|38245.3|38225.3|38215|38195|0
1701277500000|2023-11-29 17:05:00|38225.1|38205.1|38235.1|38215.1|38245.1|38225.1|38220.1|38200.1|0
1701277800000|2023-11-29 17:10:00|38235.2|38215.2|38245.1|38225.1|38255.1|38235.1|38230.1|38210.1|0
1701278100000|2023-11-29 17:15:00|38245.2|38225.2|38275.1|38255.1|38275.1|38255.1|38237.7|38217.7|0
1701278400000|2023-11-29 17:20:00|38270.2|38250.2|38295.1|38275.1|38295.2|38275.2|38270.1|38250.1|0
1701278700000|2023-11-29 17:25:00|38292.7|38272.7|38300.2|38280.2|38305.1|38285.1|38290.2|38270.2|0
1701279000000|2023-11-29 17:30:00|38300.1|38280.1|38280.3|38260.3|38310.2|38290.2|38275.4|38255.4|0
1701279300000|2023-11-29 17:35:00|38277.8|38257.8|38262.8|38242.8|38285.3|38265.3|38262.8|38242.8|0
1701279600000|2023-11-29 17:40:00|38260.3|38240.3|38265.3|38245.3|38275.3|38255.3|38242.9|38222.9|0
1701279900000|2023-11-29 17:45:00|38262.8|38242.8|38295.1|38275.1|38305.1|38285.1|38250.5|38230.5|0
1701280200000|2023-11-29 17:50:00|38295|38275|38285.1|38265.1|38305.1|38285.1|38270.2|38250.2|0
1701280500000|2023-11-29 17:55:00|38282.7|38262.7|38280.4|38260.4|38285.4|38265.4|38255.4|38235.4|0
1701280800000|2023-11-29 18:00:00|38285.3|38265.3|38295.4|38275.4|38300.4|38280.4|38275.4|38255.4|0
1701281100000|2023-11-29 18:05:00|38293|38273|38295.3|38275.3|38305.3|38285.3|38290.4|38270.4|0
1701281400000|2023-11-29 18:10:00|38292.9|38272.9|38297.9|38277.9|38305.3|38285.3|38290.4|38270.4|0
1701281700000|2023-11-29 18:15:00|38297.8|38277.8|38257.8|38237.8|38300.3|38280.3|38255.3|38235.3|0
1701282000000|2023-11-29 18:20:00|38260.3|38240.3|38272.8|38252.8|38277.8|38257.8|38255.3|38235.3|0
1701282300000|2023-11-29 18:25:00|38270.4|38250.4|38290.3|38270.3|38290.3|38270.3|38265.3|38245.3|0
1701282600000|2023-11-29 18:30:00|38290.4|38270.4|38290.4|38270.4|38300.4|38280.4|38287.9|38267.9|0
1701282900000|2023-11-29 18:35:00|38292.9|38272.9|38315.1|38295.1|38315.1|38295.1|38290.4|38270.4|0
1701283200000|2023-11-29 18:40:00|38317.6|38297.6|38330.1|38310.1|38330.2|38310.2|38317.6|38297.6|0
1701283500000|2023-11-29 18:45:00|38325.2|38305.2|38345.1|38325.1|38345.1|38325.1|38325.2|38305.2|0
1701283800000|2023-11-29 18:50:00|38340.2|38320.2|38370.1|38350.1|38370.1|38350.1|38340.1|38320.1|0
1701284100000|2023-11-29 18:55:00|38370.2|38350.2|38355.1|38335.1|38370.2|38350.2|38355.1|38335.1|0
1701284400000|2023-11-29 19:00:00|38355|38335|38360.2|38340.2|38360.2|38340.2|38350.3|38330.3|0
1701284700000|2023-11-29 19:05:00|38360.3|38340.3|38420.2|38400.2|38425.1|38405.1|38360.3|38340.3|0
1701285000000|2023-11-29 19:10:00|38420.1|38400.1|38422.6|38402.6|38425.2|38405.2|38415.2|38395.2|0
1701285300000|2023-11-29 19:15:00|38422.7|38402.7|38430.2|38410.2|38435.2|38415.2|38420.1|38400.1|0
1701285600000|2023-11-29 19:20:00|38430.3|38410.3|38400.2|38380.2|38435.2|38415.2|38400.2|38380.2|0
1701285900000|2023-11-29 19:25:00|38405.1|38385.1|38410.2|38390.2|38415.3|38395.3|38405.1|38385.1|0
1701286200000|2023-11-29 19:30:00|38407.7|38387.7|38400.2|38380.2|38410.2|38390.2|38397.8|38377.8|0
1701286500000|2023-11-29 19:35:00|38397.7|38377.7|38387.7|38367.7|38410.1|38390.1|38380.3|38360.3|0
1701286800000|2023-11-29 19:40:00|38385.3|38365.3|38380.3|38360.3|38385.3|38365.3|38380.3|38360.3|0
1701287100000|2023-11-29 19:45:00|38382.7|38362.7|38395.1|38375.1|38395.3|38375.3|38382.7|38362.7|0
1701287400000|2023-11-29 19:50:00|38392.7|38372.7|38395.3|38375.3|38400|38380|38390.3|38370.3|0
1701287700000|2023-11-29 19:55:00|38397.7|38377.7|38400.3|38380.3|38402.9|38382.9|38397.7|38377.7|0
1701288000000|2023-11-29 20:00:00|38402.7|38382.7|38397.6|38377.6|38402.7|38382.7|38397.6|38377.6|0
1701288300000|2023-11-29 20:05:00|38397.7|38377.7|38402.7|38382.7|38402.7|38382.7|38395.1|38375.1|0
1701288600000|2023-11-29 20:10:00|38400.2|38380.2|38400.2|38380.2|38400.2|38380.2|38395.2|38375.2|0
1701288900000|2023-11-29 20:15:00|38395.2|38375.2|38372.8|38352.8|38400.2|38380.2|38367.8|38347.8|0
1701289200000|2023-11-29 20:20:00|38375.2|38355.2|38365.2|38345.2|38380.1|38360.1|38365.2|38345.2|0
1701289500000|2023-11-29 20:25:00|38362.8|38342.8|38352.8|38332.8|38362.8|38342.8|38347.8|38327.8|0
1701289800000|2023-11-29 20:30:00|38350.4|38330.4|38350.4|38330.4|38360.2|38340.2|38347.9|38327.9|0
1701290100000|2023-11-29 20:35:00|38352.8|38332.8|38348|38328|38357.6|38337.6|38348|38328|0
1701290400000|2023-11-29 20:40:00|38345.4|38325.4|38345.5|38325.5|38350.5|38330.5|38340.4|38320.4|0
1701290700000|2023-11-29 20:45:00|38347.9|38327.9|38340.6|38320.6|38350.4|38330.4|38340.5|38320.5|0
1701291000000|2023-11-29 20:50:00|38343|38323|38340.4|38320.4|38345.4|38325.4|38335.6|38315.6|0
1701291300000|2023-11-29 20:55:00|38342.9|38322.9|38340.4|38320.4|38345.4|38325.4|38337.9|38317.9|0
1701291600000|2023-11-29 21:00:00|38342.9|38322.9|38340.4|38320.4|38347.8|38327.8|38335.6|38315.6|0
1701291900000|2023-11-29 21:05:00|38340.3|38320.3|38340.3|38320.3|38340.3|38320.3|38335.4|38315.4|0
1701292200000|2023-11-29 21:10:00|38340.4|38320.4|38335.4|38315.4|38340.4|38320.4|38335.4|38315.4|0
1701292500000|2023-11-29 21:15:00|38335.6|38315.6|38340.5|38320.5|38340.5|38320.5|38335.6|38315.6|1
1701292800000|2023-11-29 21:20:00|38342.9|38322.9|38340.5|38320.5|38345.5|38325.5|38340.5|38320.5|0
1701293100000|2023-11-29 21:25:00|38340.6|38320.6|38340.5|38320.5|38340.6|38320.6|38340.5|38320.5|0
1701293400000|2023-11-29 21:30:00|38340.6|38320.6|38340.5|38320.5|38340.6|38320.6|38340.4|38320.4|0
1701293700000|2023-11-29 21:35:00|38340.4|38320.4|38333.1|38313.1|38340.4|38320.4|38330.6|38310.6|0
1701294000000|2023-11-29 21:40:00|38335.5|38315.5|38338|38318|38338|38318|38335.5|38315.5|0
1701294300000|2023-11-29 21:45:00|38335.6|38315.6|38348|38328|38348|38328|38335.6|38315.6|0
1701294600000|2023-11-29 21:50:00|38350.4|38330.4|38355.5|38335.5|38355.5|38335.5|38350.4|38330.4|0
1701294900000|2023-11-29 21:55:00|38355.4|38335.4|38358|38338|38360.5|38340.5|38353|38333|0
1701298800000|2023-11-29 23:00:00|38372.7|38352.7|38350.6|38330.6|38372.7|38352.7|38350.6|38330.6|0
1701299100000|2023-11-29 23:05:00|38348.1|38328.1|38335.7|38315.7|38348.1|38328.1|38335.7|38315.7|0
1701299400000|2023-11-29 23:10:00|38338.1|38318.1|38335.6|38315.6|38340.6|38320.6|38335.6|38315.6|0
1701299700000|2023-11-29 23:15:00|38335.5|38315.5|38330.5|38310.5|38335.5|38315.5|38330.5|38310.5|0
1701300000000|2023-11-29 23:20:00|38330.6|38310.6|38335.4|38315.4|38335.5|38315.5|38330.5|38310.5|0
1701300300000|2023-11-29 23:25:00|38335.5|38315.5|38325.5|38305.5|38335.5|38315.5|38323|38303|0
1701300600000|2023-11-29 23:30:00|38325.4|38305.4|38320.5|38300.5|38325.5|38305.5|38320.5|38300.5|0
1701300900000|2023-11-29 23:35:00|38320.6|38300.6|38320.6|38300.6|38320.6|38300.6|38320.6|38300.6|0
1701301200000|2023-11-29 23:40:00|38323|38303|38323|38303|38323|38303|38323|38303|0
1701301500000|2023-11-29 23:45:00|38320.6|38300.6|38323|38303|38325.5|38305.5|38320.6|38300.6|0
1701301800000|2023-11-29 23:50:00|38325.5|38305.5|38320.6|38300.6|38325.6|38305.6|38320.6|38300.6|0
1701302100000|2023-11-29 23:55:00|38325.5|38305.5|38320.6|38300.6|38325.6|38305.6|38320.6|38300.6|0
1701302400000|2023-11-30 00:00:00|38323|38303|38310.6|38290.6|38325.6|38305.6|38310.6|38290.6|0
1701302700000|2023-11-30 00:05:00|38305.8|38285.8|38310.6|38290.6|38310.6|38290.6|38305.6|38285.6|0
1701303000000|2023-11-30 00:10:00|38310.5|38290.5|38305.6|38285.6|38310.6|38290.6|38305.6|38285.6|0
1701303300000|2023-11-30 00:15:00|38310.6|38290.6|38310.6|38290.6|38310.6|38290.6|38310.6|38290.6|0
1701303600000|2023-11-30 00:20:00|38310.5|38290.5|38310.6|38290.6|38315.5|38295.5|38310.5|38290.5|0
1701303900000|2023-11-30 00:25:00|38310.5|38290.5|38300.6|38280.6|38310.6|38290.6|38300.6|38280.6|0
1701304200000|2023-11-30 00:30:00|38295.6|38275.6|38290.7|38270.7|38295.6|38275.6|38290.6|38270.6|0
1701304500000|2023-11-30 00:35:00|38295.5|38275.5|38305.7|38285.7|38305.7|38285.7|38295.5|38275.5|0
1701304800000|2023-11-30 00:40:00|38300.7|38280.7|38318.3|38298.3|38318.3|38298.3|38300.7|38280.7|1
1701305100000|2023-11-30 00:45:00|38320.7|38300.7|38340.7|38320.7|38340.7|38320.7|38320.7|38300.7|0
1701305400000|2023-11-30 00:50:00|38338.3|38318.3|38340.7|38320.7|38348.2|38328.2|38335.7|38315.7|0
1701305700000|2023-11-30 00:55:00|38343.2|38323.2|38350.8|38330.8|38355.7|38335.7|38335.8|38315.8|0
1701306000000|2023-11-30 01:00:00|38350.7|38330.7|38335.8|38315.8|38350.8|38330.8|38311|38291|1
1701306300000|2023-11-30 01:05:00|38335.7|38315.7|38330.7|38310.7|38345.7|38325.7|38313.2|38293.2|0
1701306600000|2023-11-30 01:10:00|38333.1|38313.1|38308.1|38288.1|38340.6|38320.6|38300.7|38280.7|0
1701306900000|2023-11-30 01:15:00|38305.7|38285.7|38310.7|38290.7|38315.6|38295.6|38290.7|38270.7|0
1701307200000|2023-11-30 01:20:00|38308.2|38288.2|38328.2|38308.2|38333.2|38313.2|38308.2|38288.2|0
1701307500000|2023-11-30 01:25:00|38325.7|38305.7|38295.8|38275.8|38330.7|38310.7|38295.8|38275.8|0
1701307800000|2023-11-30 01:30:00|38300.7|38280.7|38275.7|38255.7|38300.7|38280.7|38240.8|38220.8|0
1701308100000|2023-11-30 01:35:00|38275.6|38255.6|38260.7|38240.7|38285.7|38265.7|38235.6|38215.6|0
1701308400000|2023-11-30 01:40:00|38255.8|38235.8|38273.2|38253.2|38285.8|38265.8|38255.8|38235.8|0
1701308700000|2023-11-30 01:45:00|38270.8|38250.8|38285.7|38265.7|38293.2|38273.2|38270.8|38250.8|0
1701309000000|2023-11-30 01:50:00|38283.2|38263.2|38275.7|38255.7|38300.8|38280.8|38270.8|38250.8|0
1701309300000|2023-11-30 01:55:00|38275.8|38255.8|38320.8|38300.8|38330.7|38310.7|38275.8|38255.8|0
1701309600000|2023-11-30 02:00:00|38318.4|38298.4|38348.4|38328.4|38355.7|38335.7|38305.8|38285.8|0
1701309900000|2023-11-30 02:05:00|38350.8|38330.8|38355.8|38335.8|38355.8|38335.8|38345.8|38325.8|0
1701310200000|2023-11-30 02:10:00|38358.2|38338.2|38360.7|38340.7|38365.8|38345.8|38350.8|38330.8|0
1701310500000|2023-11-30 02:15:00|38355.8|38335.8|38355.8|38335.8|38365.7|38345.7|38348.4|38328.4|0
1701310800000|2023-11-30 02:20:00|38360.7|38340.7|38370.8|38350.8|38370.8|38350.8|38353.3|38333.3|0
1701311100000|2023-11-30 02:25:00|38378.2|38358.2|38375.7|38355.7|38383|38363|38368.3|38348.3|0
1701311400000|2023-11-30 02:30:00|38375.8|38355.8|38395.6|38375.6|38398.1|38378.1|38375.8|38355.8|0
1701311700000|2023-11-30 02:35:00|38395.7|38375.7|38403.3|38383.3|38410.7|38390.7|38385.6|38365.6|0
1701312000000|2023-11-30 02:40:00|38400.7|38380.7|38415.7|38395.7|38415.7|38395.7|38385.7|38365.7|0
1701312300000|2023-11-30 02:45:00|38418.1|38398.1|38460.6|38440.6|38465.6|38445.6|38410.6|38390.6|0
1701312600000|2023-11-30 02:50:00|38463|38443|38465.6|38445.6|38475.6|38455.6|38460.6|38440.6|0
1701312900000|2023-11-30 02:55:00|38465.5|38445.5|38463|38443|38470.6|38450.6|38450.7|38430.7|0
1701313200000|2023-11-30 03:00:00|38460.6|38440.6|38455.5|38435.5|38470.6|38450.6|38450.6|38430.6|0
1701313500000|2023-11-30 03:05:00|38455.6|38435.6|38445.5|38425.5|38455.6|38435.6|38433.2|38413.2|0
1701313800000|2023-11-30 03:10:00|38445.6|38425.6|38440.6|38420.6|38468|38448|38440.6|38420.6|0
1701314100000|2023-11-30 03:15:00|38443|38423|38440.6|38420.6|38448|38428|38438.1|38418.1|0
1701314400000|2023-11-30 03:20:00|38443|38423|38430.6|38410.6|38443.2|38423.2|38423.2|38403.2|0
1701314700000|2023-11-30 03:25:00|38435.5|38415.5|38415.6|38395.6|38435.6|38415.6|38413.2|38393.2|0
1701315000000|2023-11-30 03:30:00|38415.7|38395.7|38400.6|38380.6|38418.1|38398.1|38398.1|38378.1|0
1701315300000|2023-11-30 03:35:00|38405.5|38385.5|38410.6|38390.6|38410.6|38390.6|38400.6|38380.6|0
1701315600000|2023-11-30 03:40:00|38405.7|38385.7|38415.7|38395.7|38415.7|38395.7|38400.7|38380.7|0
1701315900000|2023-11-30 03:45:00|38413.2|38393.2|38405.7|38385.7|38413.2|38393.2|38403.2|38383.2|0
1701316200000|2023-11-30 03:50:00|38403.3|38383.3|38405.8|38385.8|38410.7|38390.7|38403.3|38383.3|0
1701316500000|2023-11-30 03:55:00|38403.4|38383.4|38408.2|38388.2|38410.7|38390.7|38400.8|38380.8|0
1701316800000|2023-11-30 04:00:00|38405.7|38385.7|38408.2|38388.2|38408.2|38388.2|38400.8|38380.8|0
1701317100000|2023-11-30 04:05:00|38405.8|38385.8|38410.6|38390.6|38420.6|38400.6|38405.7|38385.7|0
1701317400000|2023-11-30 04:10:00|38410.7|38390.7|38405.7|38385.7|38410.7|38390.7|38400.8|38380.8|0
1701317700000|2023-11-30 04:15:00|38405.8|38385.8|38410.7|38390.7|38410.7|38390.7|38400.7|38380.7|0
1701318000000|2023-11-30 04:20:00|38410.8|38390.8|38420.7|38400.7|38420.7|38400.7|38410.8|38390.8|0
1701318300000|2023-11-30 04:25:00|38415.7|38395.7|38405.7|38385.7|38420.7|38400.7|38400.7|38380.7|0
1701318600000|2023-11-30 04:30:00|38403.2|38383.2|38400.7|38380.7|38403.2|38383.2|38398.2|38378.2|0
1701318900000|2023-11-30 04:35:00|38405.7|38385.7|38405.8|38385.8|38405.8|38385.8|38400.7|38380.7|0
1701319200000|2023-11-30 04:40:00|38413.2|38393.2|38415.7|38395.7|38415.8|38395.8|38410.8|38390.8|0
1701319500000|2023-11-30 04:45:00|38410.8|38390.8|38415.8|38395.8|38415.8|38395.8|38410.7|38390.7|0
1701319800000|2023-11-30 04:50:00|38420.7|38400.7|38430.9|38410.9|38430.9|38410.9|38420.7|38400.7|0
1701320100000|2023-11-30 04:55:00|38430.8|38410.8|38440.8|38420.8|38445.7|38425.7|38430.8|38410.8|0
1701320400000|2023-11-30 05:00:00|38445.7|38425.7|38430.8|38410.8|38445.7|38425.7|38430.7|38410.7|0
1701320700000|2023-11-30 05:05:00|38430.7|38410.7|38440.8|38420.8|38445.7|38425.7|38420.9|38400.9|0
1701321000000|2023-11-30 05:10:00|38443.2|38423.2|38435.8|38415.8|38445.7|38425.7|38435.8|38415.8|0
1701321300000|2023-11-30 05:15:00|38435.7|38415.7|38410.8|38390.8|38435.7|38415.7|38410.8|38390.8|0
1701321600000|2023-11-30 05:20:00|38415.7|38395.7|38393.2|38373.2|38415.7|38395.7|38390.8|38370.8|0
1701321900000|2023-11-30 05:25:00|38395.7|38375.7|38395.8|38375.8|38400.8|38380.8|38390.8|38370.8|0
1701322200000|2023-11-30 05:30:00|38393.4|38373.4|38390.9|38370.9|38393.4|38373.4|38375.8|38355.8|0
1701322500000|2023-11-30 05:35:00|38393.3|38373.3|38395.9|38375.9|38395.9|38375.9|38385.9|38365.9|0
1701322800000|2023-11-30 05:40:00|38390.9|38370.9|38376.1|38356.1|38395.9|38375.9|38375.9|38355.9|0
1701323100000|2023-11-30 05:45:00|38378.4|38358.4|38430.9|38410.9|38450.9|38430.9|38375.9|38355.9|0
1701323400000|2023-11-30 05:50:00|38428.5|38408.5|38435.8|38415.8|38440.8|38420.8|38425.9|38405.9|0
1701323700000|2023-11-30 05:55:00|38435.9|38415.9|38438.5|38418.5|38441|38421|38416|38396|0
1701324000000|2023-11-30 06:00:00|38436|38416|38446|38426|38453.4|38433.4|38430.9|38410.9|0
1701324300000|2023-11-30 06:05:00|38448.5|38428.5|38490.9|38470.9|38490.9|38470.9|38440.9|38420.9|0
1701324600000|2023-11-30 06:10:00|38495.7|38475.7|38510.8|38490.8|38510.9|38490.9|38488.5|38468.5|0
1701324900000|2023-11-30 06:15:00|38505.9|38485.9|38520.9|38500.9|38523.5|38503.5|38496|38476|0
1701325200000|2023-11-30 06:20:00|38525.9|38505.9|38520.9|38500.9|38525.9|38505.9|38508.5|38488.5|0
1701325500000|2023-11-30 06:25:00|38521|38501|38525.9|38505.9|38531|38511|38501|38481|0
1701325800000|2023-11-30 06:30:00|38526|38506|38516.1|38496.1|38538.6|38518.6|38516|38496|0
1701326100000|2023-11-30 06:35:00|38516.2|38496.2|38526.1|38506.1|38533.4|38513.4|38513.6|38493.6|0
1701326400000|2023-11-30 06:40:00|38521.2|38501.2|38536|38516|38546|38526|38520.9|38500.9|0
1701326700000|2023-11-30 06:45:00|38536.1|38516.1|38541|38521|38553.5|38533.5|38531.1|38511.1|0
1701327000000|2023-11-30 06:50:00|38541.1|38521.1|38536.1|38516.1|38551.1|38531.1|38536|38516|0
1701327300000|2023-11-30 06:55:00|38536|38516|38506.1|38486.1|38536|38516|38496.2|38476.2|0
1701327600000|2023-11-30 07:00:00|38506.2|38486.2|38508.6|38488.6|38521.2|38501.2|38501.2|38481.2|0
1701327900000|2023-11-30 07:05:00|38511|38491|38486.2|38466.2|38511.1|38491.1|38486.2|38466.2|0
1701328200000|2023-11-30 07:10:00|38483.8|38463.8|38473.7|38453.7|38486.1|38466.1|38466.3|38446.3|0
1701328500000|2023-11-30 07:15:00|38473.6|38453.6|38471.1|38451.1|38476.2|38456.2|38466.1|38446.1|0
1701328800000|2023-11-30 07:20:00|38471.2|38451.2|38476.2|38456.2|38491.1|38471.1|38471.2|38451.2|0
1701329100000|2023-11-30 07:25:00|38478.6|38458.6|38473.7|38453.7|38491.1|38471.1|38471.2|38451.2|0
1701329400000|2023-11-30 07:30:00|38471.2|38451.2|38453.7|38433.7|38486.1|38466.1|38451.2|38431.2|0
1701329700000|2023-11-30 07:35:00|38456.1|38436.1|38466.2|38446.2|38473.7|38453.7|38453.7|38433.7|0
1701330000000|2023-11-30 07:40:00|38466.3|38446.3|38416.6|38396.6|38466.3|38446.3|38416.6|38396.6|0
1701330300000|2023-11-30 07:45:00|38421.5|38401.5|38411.5|38391.5|38423.7|38403.7|38391.5|38371.5|0
1701330600000|2023-11-30 07:50:00|38414|38394|38416.5|38396.5|38436.4|38416.4|38396.6|38376.6|0
1701330900000|2023-11-30 07:55:00|38416.4|38396.4|38446.5|38426.5|38446.5|38426.5|38406.5|38386.5|0
1701331200000|2023-11-30 08:00:00|38456.3|38436.3|38476.6|38456.6|38494|38474|38456.3|38436.3|0
1701331500000|2023-11-30 08:05:00|38476.5|38456.5|38478.9|38458.9|38481.5|38461.5|38461.5|38441.5|0
1701331800000|2023-11-30 08:10:00|38481.5|38461.5|38476.5|38456.5|38491.4|38471.4|38459|38439|0
1701332100000|2023-11-30 08:15:00|38478.9|38458.9|38474|38454|38496.5|38476.5|38474|38454|0
1701332400000|2023-11-30 08:20:00|38476.5|38456.5|38371.7|38351.7|38476.5|38456.5|38354.2|38334.2|0
1701332700000|2023-11-30 08:25:00|38369.1|38349.1|38326.6|38306.6|38369.1|38349.1|38321.7|38301.7|0
1701333000000|2023-11-30 08:30:00|38321.8|38301.8|38324.1|38304.1|38331.6|38311.6|38311.7|38291.7|0
1701333300000|2023-11-30 08:35:00|38326.6|38306.6|38294.3|38274.3|38339.1|38319.1|38286.9|38266.9|0
1701333600000|2023-11-30 08:40:00|38291.9|38271.9|38271.9|38251.9|38299.2|38279.2|38257.1|38237.1|0
1701333900000|2023-11-30 08:45:00|38269.4|38249.4|38252|38232|38291.6|38271.6|38252|38232|0
1701334200000|2023-11-30 08:50:00|38254.4|38234.4|38267|38247|38269.6|38249.6|38251.9|38231.9|0
1701334500000|2023-11-30 08:55:00|38262|38242|38277|38257|38282|38262|38229.4|38209.4|0
1701334800000|2023-11-30 09:00:00|38279.4|38259.4|38211.8|38191.8|38289.5|38269.5|38211.8|38191.8|0
1701335100000|2023-11-30 09:05:00|38209.4|38189.4|38217|38197|38239.5|38219.5|38199.6|38179.6|0
1701335400000|2023-11-30 09:10:00|38221.8|38201.8|38232|38212|38234.4|38214.4|38202|38182|0
1701335700000|2023-11-30 09:15:00|38227|38207|38242|38222|38249.5|38229.5|38227|38207|0
1701336000000|2023-11-30 09:20:00|38241.9|38221.9|38239.5|38219.5|38242|38222|38204.6|38184.6|0
1701336300000|2023-11-30 09:25:00|38237|38217|38282.2|38262.2|38316.9|38296.9|38232|38212|0
1701336600000|2023-11-30 09:30:00|38282.3|38262.3|38227.3|38207.3|38302.2|38282.2|38227.3|38207.3|0
1701336900000|2023-11-30 09:35:00|38229.8|38209.8|38207.2|38187.2|38239.7|38219.7|38199.8|38179.8|0
1701337200000|2023-11-30 09:40:00|38212.2|38192.2|38227.3|38207.3|38227.3|38207.3|38207.2|38187.2|0
1701337500000|2023-11-30 09:45:00|38232.3|38212.3|38217.2|38197.2|38242.3|38222.3|38199.7|38179.7|0
1701337800000|2023-11-30 09:50:00|38217.3|38197.3|38204.7|38184.7|38217.3|38197.3|38202.1|38182.1|0
1701338100000|2023-11-30 09:55:00|38207.1|38187.1|38187.3|38167.3|38207.2|38187.2|38172.3|38152.3|0
1701338400000|2023-11-30 10:00:00|38187.2|38167.2|38184.7|38164.7|38197.1|38177.1|38172.3|38152.3|0
1701338700000|2023-11-30 10:05:00|38189.5|38169.5|38182.3|38162.3|38189.7|38169.7|38177.3|38157.3|0
1701339000000|2023-11-30 10:10:00|38184.7|38164.7|38177.1|38157.1|38187.3|38167.3|38162.4|38142.4|0
1701339300000|2023-11-30 10:15:00|38172.3|38152.3|38167.3|38147.3|38177.1|38157.1|38162.4|38142.4|0
1701339600000|2023-11-30 10:20:00|38167.2|38147.2|38172.1|38152.1|38174.7|38154.7|38149.7|38129.7|0
1701339900000|2023-11-30 10:25:00|38169.7|38149.7|38179.7|38159.7|38187.1|38167.1|38167.3|38147.3|0
1701340200000|2023-11-30 10:30:00|38177.3|38157.3|38224.8|38204.8|38224.8|38204.8|38172.4|38152.4|0
1701340500000|2023-11-30 10:35:00|38227.2|38207.2|38232|38212|38242.1|38222.1|38209.8|38189.8|0
1701340800000|2023-11-30 10:40:00|38229.6|38209.6|38247|38227|38271.8|38251.8|38229.6|38209.6|0
1701341100000|2023-11-30 10:45:00|38247.1|38227.1|38252|38232|38262.1|38242.1|38242.1|38222.1|0
1701341400000|2023-11-30 10:50:00|38249.6|38229.6|38262|38242|38266.9|38246.9|38242.2|38222.2|0
1701341700000|2023-11-30 10:55:00|38264.6|38244.6|38237.2|38217.2|38267|38247|38237.2|38217.2|0
1701342000000|2023-11-30 11:00:00|38239.6|38219.6|38237.2|38217.2|38247.2|38227.2|38224.8|38204.8|0
1701342300000|2023-11-30 11:05:00|38239.6|38219.6|38212.2|38192.2|38242.2|38222.2|38204.7|38184.7|0
1701342600000|2023-11-30 11:10:00|38214.7|38194.7|38239.6|38219.6|38242.2|38222.2|38214.7|38194.7|0
1701342900000|2023-11-30 11:15:00|38237.2|38217.2|38212.2|38192.2|38239.6|38219.6|38212.2|38192.2|0
1701343200000|2023-11-30 11:20:00|38209.8|38189.8|38222.3|38202.3|38227.3|38207.3|38204.8|38184.8|0
1701343500000|2023-11-30 11:25:00|38219.9|38199.9|38237.3|38217.3|38242.3|38222.3|38217.3|38197.3|1
1701343800000|2023-11-30 11:30:00|38234.8|38214.8|38232.3|38212.3|38234.8|38214.8|38224.8|38204.8|0
1701344100000|2023-11-30 11:35:00|38234.7|38214.7|38222.3|38202.3|38237.3|38217.3|38207.5|38187.5|0
1701344400000|2023-11-30 11:40:00|38217.5|38197.5|38247.3|38227.3|38247.3|38227.3|38212.3|38192.3|0
1701344700000|2023-11-30 11:45:00|38249.7|38229.7|38237.4|38217.4|38249.7|38229.7|38227.3|38207.3|0
1701345000000|2023-11-30 11:50:00|38237.3|38217.3|38252.3|38232.3|38257.3|38237.3|38237.3|38217.3|0
1701345300000|2023-11-30 11:55:00|38254.7|38234.7|38242.3|38222.3|38254.7|38234.7|38232.4|38212.4|0
1701345600000|2023-11-30 12:00:00|38244.7|38224.7|38264.7|38244.7|38264.7|38244.7|38242.3|38222.3|0
1701345900000|2023-11-30 12:05:00|38267.2|38247.2|38252.3|38232.3|38277.3|38257.3|38247.3|38227.3|0
1701346200000|2023-11-30 12:10:00|38249.9|38229.9|38247.4|38227.4|38257.3|38237.3|38242.4|38222.4|1
1701346500000|2023-11-30 12:15:00|38252.4|38232.4|38237.5|38217.5|38252.4|38232.4|38237.5|38217.5|0
1701346800000|2023-11-30 12:20:00|38239.9|38219.9|38252.5|38232.5|38254.9|38234.9|38230|38210|0
1701347100000|2023-11-30 12:25:00|38252.4|38232.4|38257.4|38237.4|38267.3|38247.3|38252.4|38232.4|0
1701347400000|2023-11-30 12:30:00|38257.5|38237.5|38255|38235|38277.5|38257.5|38247.5|38227.5|0
1701347700000|2023-11-30 12:35:00|38257.4|38237.4|38257.5|38237.5|38267.4|38247.4|38252.5|38232.5|0
1701348000000|2023-11-30 12:40:00|38252.7|38232.7|38259.8|38239.8|38259.8|38239.8|38242.5|38222.5|0
1701348300000|2023-11-30 12:45:00|38257.4|38237.4|38255|38235|38262.4|38242.4|38250.2|38230.2|0
1701348600000|2023-11-30 12:50:00|38257.4|38237.4|38237.6|38217.6|38257.4|38237.4|38232.8|38212.8|0
1701348900000|2023-11-30 12:55:00|38237.5|38217.5|38237.4|38217.4|38247.3|38227.3|38227.6|38207.6|1
1701349200000|2023-11-30 13:00:00|38242.3|38222.3|38262.5|38242.5|38277.3|38257.3|38234.9|38214.9|0
1701349500000|2023-11-30 13:05:00|38260|38240|38282.2|38262.2|38282.4|38262.4|38260|38240|0
1701349800000|2023-11-30 13:10:00|38287.2|38267.2|38374.9|38354.9|38379.7|38359.7|38287.2|38267.2|0
1701350100000|2023-11-30 13:15:00|38374.8|38354.8|38359.7|38339.7|38377.3|38357.3|38312.3|38292.3|0
1701350400000|2023-11-30 13:20:00|38362.1|38342.1|38392|38372|38392|38372|38352.3|38332.3|0
1701350700000|2023-11-30 13:25:00|38394.4|38374.4|38404.3|38384.3|38431.7|38411.7|38387.2|38367.2|0
1701351000000|2023-11-30 13:30:00|38404.4|38384.4|38399.3|38379.3|38456.9|38436.9|38366.9|38346.9|0
1701351300000|2023-11-30 13:35:00|38396.9|38376.9|38431.9|38411.9|38434.3|38414.3|38394.4|38374.4|0
1701351600000|2023-11-30 13:40:00|38436.8|38416.8|38431.9|38411.9|38436.8|38416.8|38397|38377|0
1701351900000|2023-11-30 13:45:00|38431.8|38411.8|38471.9|38451.9|38471.9|38451.9|38421.8|38401.8|0
1701352200000|2023-11-30 13:50:00|38471.8|38451.8|38426.8|38406.8|38471.8|38451.8|38414.4|38394.4|0
1701352500000|2023-11-30 13:55:00|38426.9|38406.9|38387|38367|38431.8|38411.8|38367.1|38347.1|0
1701352800000|2023-11-30 14:00:00|38389.4|38369.4|38359.6|38339.6|38389.4|38369.4|38339.4|38319.4|0
1701353100000|2023-11-30 14:05:00|38357.2|38337.2|38327.2|38307.2|38362.1|38342.1|38327.1|38307.1|0
1701353400000|2023-11-30 14:10:00|38327.1|38307.1|38324.7|38304.7|38362.2|38342.2|38309.8|38289.8|0
1701353700000|2023-11-30 14:15:00|38324.8|38304.8|38289.7|38269.7|38337.1|38317.1|38272.3|38252.3|0
1701354000000|2023-11-30 14:20:00|38292.1|38272.1|38337.2|38317.2|38342.2|38322.2|38292.1|38272.1|0
1701354300000|2023-11-30 14:25:00|38342|38322|38274.9|38254.9|38342.1|38322.1|38257.4|38237.4|0
1701354600000|2023-11-30 14:30:00|38272.5|38252.5|38247.4|38227.4|38287.3|38267.3|38242.3|38222.3|0
1701354900000|2023-11-30 14:35:00|38247.3|38227.3|38244.7|38224.7|38272.4|38252.4|38227.4|38207.4|0
1701355200000|2023-11-30 14:40:00|38247.1|38227.1|38257.4|38237.4|38269.9|38249.9|38217.8|38197.8|0
1701355500000|2023-11-30 14:45:00|38255|38235|38212.7|38192.7|38255|38235|38170.1|38150.1|0
1701355800000|2023-11-30 14:50:00|38212.6|38192.6|38262.4|38242.4|38262.4|38242.4|38190.2|38170.2|0
1701356100000|2023-11-30 14:55:00|38260|38240|38289.9|38269.9|38307.4|38287.4|38255|38235|0
1701356400000|2023-11-30 15:00:00|38292.3|38272.3|38322.4|38302.4|38327.2|38307.2|38287.5|38267.5|0
1701356700000|2023-11-30 15:05:00|38317.5|38297.5|38307.4|38287.4|38337.4|38317.4|38307.3|38287.3|0
1701357000000|2023-11-30 15:10:00|38302.6|38282.6|38342.4|38322.4|38362.1|38342.1|38297.4|38277.4|0
1701357300000|2023-11-30 15:15:00|38342.3|38322.3|38344.8|38324.8|38382.3|38362.3|38337.3|38317.3|0
1701357600000|2023-11-30 15:20:00|38347.2|38327.2|38387.3|38367.3|38397.3|38377.3|38329.7|38309.7|0
1701357900000|2023-11-30 15:25:00|38389.7|38369.7|38372.3|38352.3|38409.7|38389.7|38367.3|38347.3|0
1701358200000|2023-11-30 15:30:00|38377.2|38357.2|38424.8|38404.8|38442.3|38422.3|38377.2|38357.2|0
1701358500000|2023-11-30 15:35:00|38427.2|38407.2|38397.2|38377.2|38432.2|38412.2|38379.8|38359.8|0
1701358800000|2023-11-30 15:40:00|38397.1|38377.1|38462.5|38442.5|38465|38445|38397.1|38377.1|0
1701359100000|2023-11-30 15:45:00|38467.2|38447.2|38437.3|38417.3|38467.4|38447.4|38427.6|38407.6|0
1701359400000|2023-11-30 15:50:00|38432.5|38412.5|38472.2|38452.2|38472.3|38452.3|38427.5|38407.5|1
1701359700000|2023-11-30 15:55:00|38474.6|38454.6|38507|38487|38507|38487|38472.2|38452.2|0
1701360000000|2023-11-30 16:00:00|38509.4|38489.4|38487|38467|38517|38497|38479.6|38459.6|0
1701360300000|2023-11-30 16:05:00|38487.1|38467.1|38484.4|38464.4|38511.8|38491.8|38472|38452|0
1701360600000|2023-11-30 16:10:00|38482|38462|38507|38487|38511.9|38491.9|38476.9|38456.9|1
1701360900000|2023-11-30 16:15:00|38507.1|38487.1|38442.2|38422.2|38511.9|38491.9|38442.2|38422.2|0
1701361200000|2023-11-30 16:20:00|38444.6|38424.6|38497|38477|38497|38477|38427.3|38407.3|0
1701361500000|2023-11-30 16:25:00|38496.9|38476.9|38507|38487|38507.1|38487.1|38489.5|38469.5|0
1701361800000|2023-11-30 16:30:00|38506.9|38486.9|38459.5|38439.5|38507|38487|38457|38437|0
1701362100000|2023-11-30 16:35:00|38457.1|38437.1|38459.5|38439.5|38466.9|38446.9|38447|38427|0
1701362400000|2023-11-30 16:40:00|38457.2|38437.2|38471.9|38451.9|38471.9|38451.9|38442.2|38422.2|0
1701362700000|2023-11-30 16:45:00|38472|38452|38501.9|38481.9|38501.9|38481.9|38467.1|38447.1|0
1701363000000|2023-11-30 16:50:00|38502|38482|38479.7|38459.7|38507|38487|38477.2|38457.2|0
1701363300000|2023-11-30 16:55:00|38477.3|38457.3|38477.2|38457.2|38492.2|38472.2|38467.1|38447.1|0
1701363600000|2023-11-30 17:00:00|38477.1|38457.1|38467.2|38447.2|38489.5|38469.5|38467.2|38447.2|0
1701363900000|2023-11-30 17:05:00|38467.4|38447.4|38462.2|38442.2|38472.3|38452.3|38452.3|38432.3|0
1701364200000|2023-11-30 17:10:00|38462.3|38442.3|38472.2|38452.2|38472.2|38452.2|38462.3|38442.3|0
1701364500000|2023-11-30 17:15:00|38474.6|38454.6|38437.5|38417.5|38487.1|38467.1|38432.6|38412.6|0
1701364800000|2023-11-30 17:20:00|38432.7|38412.7|38427.3|38407.3|38437.4|38417.4|38417.4|38397.4|0
1701365100000|2023-11-30 17:25:00|38427.4|38407.4|38464.6|38444.6|38464.6|38444.6|38417.7|38397.7|0
1701365400000|2023-11-30 17:30:00|38462.2|38442.2|38457.4|38437.4|38472.3|38452.3|38455|38435|0
1701365700000|2023-11-30 17:35:00|38457.3|38437.3|38467.4|38447.4|38477.3|38457.3|38454.9|38434.9|0
1701366000000|2023-11-30 17:40:00|38472.3|38452.3|38487.3|38467.3|38487.3|38467.3|38467.5|38447.5|0
1701366300000|2023-11-30 17:45:00|38482.4|38462.4|38512.4|38492.4|38514.8|38494.8|38482.4|38462.4|0
1701366600000|2023-11-30 17:50:00|38514.8|38494.8|38536.9|38516.9|38536.9|38516.9|38505.1|38485.1|0
1701366900000|2023-11-30 17:55:00|38539.3|38519.3|38516.7|38496.7|38542|38522|38516.7|38496.7|0
1701367200000|2023-11-30 18:00:00|38516.8|38496.8|38541.7|38521.7|38546.7|38526.7|38516.8|38496.8|0
1701367500000|2023-11-30 18:05:00|38541.8|38521.8|38541.7|38521.7|38551.8|38531.8|38531.8|38511.8|0
1701367800000|2023-11-30 18:10:00|38544.1|38524.1|38531.9|38511.9|38546.7|38526.7|38527|38507|0
1701368100000|2023-11-30 18:15:00|38531.8|38511.8|38541.7|38521.7|38541.7|38521.7|38531.8|38511.8|1
1701368400000|2023-11-30 18:20:00|38541.8|38521.8|38551.8|38531.8|38556.7|38536.7|38541.7|38521.7|0
1701368700000|2023-11-30 18:25:00|38554.2|38534.2|38534.2|38514.2|38556.6|38536.6|38531.7|38511.7|0
1701369000000|2023-11-30 18:30:00|38536.7|38516.7|38536.7|38516.7|38541.8|38521.8|38534.2|38514.2|0
1701369300000|2023-11-30 18:35:00|38534.3|38514.3|38521.8|38501.8|38536.7|38516.7|38516.9|38496.9|0
1701369600000|2023-11-30 18:40:00|38521.7|38501.7|38501.7|38481.7|38521.8|38501.8|38501.7|38481.7|0
1701369900000|2023-11-30 18:45:00|38501.6|38481.6|38497|38477|38501.8|38481.8|38486.7|38466.7|0
1701370200000|2023-11-30 18:50:00|38496.9|38476.9|38494.5|38474.5|38502|38482|38492|38472|0
1701370500000|2023-11-30 18:55:00|38496.9|38476.9|38507|38487|38507|38487|38494.5|38474.5|0
1701370800000|2023-11-30 19:00:00|38507.1|38487.1|38527.1|38507.1|38527.1|38507.1|38507.1|38487.1|0
1701371100000|2023-11-30 19:05:00|38531.9|38511.9|38549.5|38529.5|38557|38537|38531.9|38511.9|0
1701371400000|2023-11-30 19:10:00|38552|38532|38564.4|38544.4|38566.9|38546.9|38549.3|38529.3|0
1701371700000|2023-11-30 19:15:00|38562|38542|38556.9|38536.9|38562|38542|38551.9|38531.9|0
1701372000000|2023-11-30 19:20:00|38559.3|38539.3|38556.8|38536.8|38561.9|38541.9|38551.8|38531.8|0
1701372300000|2023-11-30 19:25:00|38554.3|38534.3|38551.8|38531.8|38556.8|38536.8|38546.9|38526.9|0
1701372600000|2023-11-30 19:30:00|38551.9|38531.9|38571.8|38551.8|38576.7|38556.7|38546.9|38526.9|0
1701372900000|2023-11-30 19:35:00|38576.6|38556.6|38576.7|38556.7|38579.3|38559.3|38571.8|38551.8|0
1701373200000|2023-11-30 19:40:00|38576.6|38556.6|38577|38557|38579.3|38559.3|38571.7|38551.7|0
1701373500000|2023-11-30 19:45:00|38576.8|38556.8|38571.8|38551.8|38576.9|38556.9|38569.1|38549.1|0
1701373800000|2023-11-30 19:50:00|38576.6|38556.6|38579.4|38559.4|38581.8|38561.8|38576.6|38556.6|0
1701374100000|2023-11-30 19:55:00|38581.8|38561.8|38576.8|38556.8|38581.8|38561.8|38571.8|38551.8|0
1701374400000|2023-11-30 20:00:00|38576.9|38556.9|38576.9|38556.9|38581.9|38561.9|38572|38552|0
1701374700000|2023-11-30 20:05:00|38574.5|38554.5|38562|38542|38574.5|38554.5|38562|38542|0
1701375000000|2023-11-30 20:10:00|38564.4|38544.4|38561.9|38541.9|38567|38547|38561.9|38541.9|0
1701375300000|2023-11-30 20:15:00|38562|38542|38561.9|38541.9|38562|38542|38561.8|38541.8|0
1701375600000|2023-11-30 20:20:00|38557.1|38537.1|38547|38527|38557.1|38537.1|38547|38527|0
1701375900000|2023-11-30 20:25:00|38544.6|38524.6|38546.9|38526.9|38546.9|38526.9|38537|38517|0
1701376200000|2023-11-30 20:30:00|38547|38527|38541.9|38521.9|38547|38527|38541.9|38521.9|0
1701376500000|2023-11-30 20:35:00|38542|38522|38547.1|38527.1|38547.1|38527.1|38541.9|38521.9|0
1701376800000|2023-11-30 20:40:00|38549.4|38529.4|38566.8|38546.8|38566.8|38546.8|38547.1|38527.1|0
1701377100000|2023-11-30 20:45:00|38562.1|38542.1|38552.1|38532.1|38562.1|38542.1|38552.1|38532.1|0
1701377400000|2023-11-30 20:50:00|38552.2|38532.2|38562.1|38542.1|38567.1|38547.1|38552|38532|0
1701377700000|2023-11-30 20:55:00|38567.1|38547.1|38552.1|38532.1|38572.1|38552.1|38552.1|38532.1|0
1701378000000|2023-11-30 21:00:00|38549.7|38529.7|38554.5|38534.5|38557|38537|38547.2|38527.2|0
1701378300000|2023-11-30 21:05:00|38556.9|38536.9|38557.1|38537.1|38557.1|38537.1|38552.1|38532.1|0
1701378600000|2023-11-30 21:10:00|38562|38542|38569.4|38549.4|38569.4|38549.4|38562|38542|0
1701378900000|2023-11-30 21:15:00|38567|38547|38567|38547|38567|38547|38567|38547|0
1701379200000|2023-11-30 21:20:00|38567.1|38547.1|38567.1|38547.1|38567.1|38547.1|38567.1|38547.1|0
1701379500000|2023-11-30 21:25:00|38567|38547|38567.1|38547.1|38567.1|38547.1|38562.1|38542.1|0
1701379800000|2023-11-30 21:30:00|38564.5|38544.5|38559.5|38539.5|38564.5|38544.5|38559.5|38539.5|1
1701380100000|2023-11-30 21:35:00|38562|38542|38557.2|38537.2|38562|38542|38557|38537|0
1701380400000|2023-11-30 21:40:00|38554.7|38534.7|38547.2|38527.2|38554.7|38534.7|38547.2|38527.2|0
1701380700000|2023-11-30 21:45:00|38549.6|38529.6|38552.1|38532.1|38552.2|38532.2|38547.2|38527.2|0
1701381000000|2023-11-30 21:50:00|38552.2|38532.2|38564.6|38544.6|38569.3|38549.3|38552.1|38532.1|0
1701381300000|2023-11-30 21:55:00|38567.2|38547.2|38554.7|38534.7|38567.2|38547.2|38552.2|38532.2|0
1701385200000|2023-11-30 23:00:00|38569.1|38549.1|38564.7|38544.7|38571.5|38551.5|38562.2|38542.2|0
1701385500000|2023-11-30 23:05:00|38567.1|38547.1|38567.1|38547.1|38567.2|38547.2|38562.2|38542.2|0
1701385800000|2023-11-30 23:10:00|38564.7|38544.7|38562.1|38542.1|38567.1|38547.1|38562.1|38542.1|0
1701386100000|2023-11-30 23:15:00|38564.5|38544.5|38562.1|38542.1|38567.1|38547.1|38562.1|38542.1|0
1701386400000|2023-11-30 23:20:00|38566.9|38546.9|38557.1|38537.1|38567.1|38547.1|38554.7|38534.7|0
1701386700000|2023-11-30 23:25:00|38559.5|38539.5|38564.6|38544.6|38564.6|38544.6|38559.5|38539.5|0
1701387000000|2023-11-30 23:30:00|38567.1|38547.1|38564.6|38544.6|38567.1|38547.1|38564.6|38544.6|0
1701387300000|2023-11-30 23:35:00|38567|38547|38574.5|38554.5|38574.5|38554.5|38567|38547|0
1701387600000|2023-11-30 23:40:00|38572.1|38552.1|38572.1|38552.1|38574.5|38554.5|38572.1|38552.1|0
1701387900000|2023-11-30 23:45:00|38569.8|38549.8|38572.2|38552.2|38572.2|38552.2|38569.8|38549.8|0
1701388200000|2023-11-30 23:50:00|38574.5|38554.5|38572.2|38552.2|38577.2|38557.2|38572.2|38552.2|0
1701388500000|2023-11-30 23:55:00|38569.8|38549.8|38572.2|38552.2|38572.2|38552.2|38567.2|38547.2|0
1701388800000|2023-12-01 00:00:00|38569.7|38549.7|38572.2|38552.2|38574.8|38554.8|38569.7|38549.7|0
1701389100000|2023-12-01 00:05:00|38577.2|38557.2|38582.2|38562.2|38582.2|38562.2|38577.2|38557.2|0
1701389400000|2023-12-01 00:10:00|38587.2|38567.2|38592.2|38572.2|38592.2|38572.2|38582.2|38562.2|0
1701389700000|2023-12-01 00:15:00|38589.6|38569.6|38592.2|38572.2|38592.2|38572.2|38587.2|38567.2|0
1701390000000|2023-12-01 00:20:00|38594.6|38574.6|38594.6|38574.6|38594.6|38574.6|38594.6|38574.6|0
1701390300000|2023-12-01 00:25:00|38594.7|38574.7|38597.2|38577.2|38602.1|38582.1|38594.7|38574.7|0
1701390600000|2023-12-01 00:30:00|38599.6|38579.6|38607.2|38587.2|38607.2|38587.2|38597.2|38577.2|0
1701390900000|2023-12-01 00:35:00|38602.5|38582.5|38597.2|38577.2|38602.5|38582.5|38597.2|38577.2|0
1701391200000|2023-12-01 00:40:00|38602.2|38582.2|38607|38587|38607|38587|38597.2|38577.2|0
1701391500000|2023-12-01 00:45:00|38604.6|38584.6|38602|38582|38607|38587|38599.6|38579.6|0
1701391800000|2023-12-01 00:50:00|38599.6|38579.6|38597.3|38577.3|38602|38582|38592|38572|0
1701392100000|2023-12-01 00:55:00|38602|38582|38599.5|38579.5|38607.2|38587.2|38599.5|38579.5|0
1701392400000|2023-12-01 01:00:00|38599.7|38579.7|38594.6|38574.6|38607.1|38587.1|38570|38550|0
1701392700000|2023-12-01 01:05:00|38596.9|38576.9|38597.2|38577.2|38617.1|38597.1|38592.3|38572.3|0
1701393000000|2023-12-01 01:10:00|38602.1|38582.1|38597.4|38577.4|38609.6|38589.6|38597.1|38577.1|0
1701393300000|2023-12-01 01:15:00|38597.3|38577.3|38632.4|38612.4|38637.5|38617.5|38582.3|38562.3|0
1701393600000|2023-12-01 01:20:00|38630|38610|38637.3|38617.3|38647.2|38627.2|38597.3|38577.3|0
1701393900000|2023-12-01 01:25:00|38639.7|38619.7|38632.3|38612.3|38647.2|38627.2|38627.3|38607.3|0
1701394200000|2023-12-01 01:30:00|38632.4|38612.4|38647.3|38627.3|38654.8|38634.8|38627.4|38607.4|0
1701394500000|2023-12-01 01:35:00|38642.4|38622.4|38632.3|38612.3|38652.3|38632.3|38632.2|38612.2|0
1701394800000|2023-12-01 01:40:00|38632.2|38612.2|38652.3|38632.3|38662.5|38642.5|38632.2|38612.2|0
1701395100000|2023-12-01 01:45:00|38657.2|38637.2|38657|38637|38677|38657|38635|38615|0
1701395400000|2023-12-01 01:50:00|38654.5|38634.5|38672.1|38652.1|38677.1|38657.1|38654.5|38634.5|0
1701395700000|2023-12-01 01:55:00|38669.8|38649.8|38687.1|38667.1|38692|38672|38657.4|38637.4|0
1701396000000|2023-12-01 02:00:00|38692|38672|38667.2|38647.2|38692|38672|38667.2|38647.2|0
1701396300000|2023-12-01 02:05:00|38667|38647|38669.8|38649.8|38689.5|38669.5|38667|38647|0
1701396600000|2023-12-01 02:10:00|38667.3|38647.3|38642.1|38622.1|38667.3|38647.3|38637.1|38617.1|1
1701396900000|2023-12-01 02:15:00|38637.2|38617.2|38652.2|38632.2|38652.2|38632.2|38632.2|38612.2|0
1701397200000|2023-12-01 02:20:00|38657|38637|38682.2|38662.2|38687|38667|38657|38637|0
1701397500000|2023-12-01 02:25:00|38684.6|38664.6|38687.2|38667.2|38692.1|38672.1|38682.2|38662.2|0
1701397800000|2023-12-01 02:30:00|38687.1|38667.1|38667.1|38647.1|38687.1|38667.1|38642.4|38622.4|0
1701398100000|2023-12-01 02:35:00|38662.3|38642.3|38659.6|38639.6|38682.2|38662.2|38652.2|38632.2|0
1701398400000|2023-12-01 02:40:00|38659.7|38639.7|38687.2|38667.2|38692.1|38672.1|38659.7|38639.7|0
1701398700000|2023-12-01 02:45:00|38692.1|38672.1|38687.1|38667.1|38702|38682|38687.1|38667.1|0
1701399000000|2023-12-01 02:50:00|38682.2|38662.2|38662.2|38642.2|38682.2|38662.2|38662.1|38642.1|0
1701399300000|2023-12-01 02:55:00|38657.5|38637.5|38642.2|38622.2|38667.2|38647.2|38642.2|38622.2|0
1701399600000|2023-12-01 03:00:00|38644.6|38624.6|38612.3|38592.3|38647.2|38627.2|38612.1|38592.1|0
1701399900000|2023-12-01 03:05:00|38612.4|38592.4|38612.1|38592.1|38617.1|38597.1|38599.8|38579.8|0
1701400200000|2023-12-01 03:10:00|38612.3|38592.3|38617.2|38597.2|38622.1|38602.1|38612.2|38592.2|0
1701400500000|2023-12-01 03:15:00|38614.7|38594.7|38607|38587|38629.8|38609.8|38607|38587|0
1701400800000|2023-12-01 03:20:00|38604.5|38584.5|38619.4|38599.4|38629.6|38609.6|38604.4|38584.4|0
1701401100000|2023-12-01 03:25:00|38621.9|38601.9|38617.1|38597.1|38627.1|38607.1|38612.1|38592.1|0
1701401400000|2023-12-01 03:30:00|38616.9|38596.9|38589.7|38569.7|38617.1|38597.1|38587.2|38567.2|0
1701401700000|2023-12-01 03:35:00|38589.6|38569.6|38562.2|38542.2|38589.7|38569.7|38559.7|38539.7|0
1701402000000|2023-12-01 03:40:00|38562.1|38542.1|38539.7|38519.7|38564.7|38544.7|38539.6|38519.6|0
1701402300000|2023-12-01 03:45:00|38537.3|38517.3|38522.1|38502.1|38542.2|38522.2|38509.7|38489.7|0
1701402600000|2023-12-01 03:50:00|38519.7|38499.7|38512.2|38492.2|38519.7|38499.7|38502.4|38482.4|0
1701402900000|2023-12-01 03:55:00|38509.8|38489.8|38512.3|38492.3|38522.2|38502.2|38509.8|38489.8|0
1701403200000|2023-12-01 04:00:00|38512.2|38492.2|38507.2|38487.2|38512.3|38492.3|38502.4|38482.4|0
1701403500000|2023-12-01 04:05:00|38507.4|38487.4|38502.4|38482.4|38509.7|38489.7|38502.4|38482.4|0
1701403800000|2023-12-01 04:10:00|38499.9|38479.9|38507.4|38487.4|38512.4|38492.4|38499.9|38479.9|0
1701404100000|2023-12-01 04:15:00|38512.4|38492.4|38512.4|38492.4|38512.4|38492.4|38504.9|38484.9|0
1701404400000|2023-12-01 04:20:00|38512.3|38492.3|38512.4|38492.4|38512.4|38492.4|38507.4|38487.4|0
1701404700000|2023-12-01 04:25:00|38512.5|38492.5|38520|38500|38522.4|38502.4|38512.5|38492.5|0
1701405000000|2023-12-01 04:30:00|38522.4|38502.4|38524.7|38504.7|38524.7|38504.7|38515|38495|0
1701405300000|2023-12-01 04:35:00|38524.8|38504.8|38527.4|38507.4|38532.4|38512.4|38524.8|38504.8|0
1701405600000|2023-12-01 04:40:00|38532.4|38512.4|38522.4|38502.4|38532.4|38512.4|38522.4|38502.4|0
1701405900000|2023-12-01 04:45:00|38524.8|38504.8|38522.4|38502.4|38527.5|38507.5|38522.4|38502.4|0
1701406200000|2023-12-01 04:50:00|38524.8|38504.8|38527.4|38507.4|38529.9|38509.9|38522.4|38502.4|0
1701406500000|2023-12-01 04:55:00|38529.8|38509.8|38527.4|38507.4|38529.8|38509.8|38522.4|38502.4|0
1701406800000|2023-12-01 05:00:00|38529.8|38509.8|38537.4|38517.4|38542.4|38522.4|38527.4|38507.4|0
1701407100000|2023-12-01 05:05:00|38534.8|38514.8|38517.3|38497.3|38534.8|38514.8|38510|38490|0
1701407400000|2023-12-01 05:10:00|38517.5|38497.5|38497.3|38477.3|38527.5|38507.5|38495|38475|0
1701407700000|2023-12-01 05:15:00|38499.7|38479.7|38507.5|38487.5|38507.5|38487.5|38497.5|38477.5|0
1701408000000|2023-12-01 05:20:00|38502.6|38482.6|38512.5|38492.5|38514.9|38494.9|38494.9|38474.9|0
1701408300000|2023-12-01 05:25:00|38517.4|38497.4|38527.3|38507.3|38527.3|38507.3|38512.4|38492.4|0
1701408600000|2023-12-01 05:30:00|38522.5|38502.5|38587.3|38567.3|38592.1|38572.1|38517.4|38497.4|0
1701408900000|2023-12-01 05:35:00|38589.6|38569.6|38597.5|38577.5|38597.5|38577.5|38567.4|38547.4|0
1701409200000|2023-12-01 05:40:00|38592.5|38572.5|38537.5|38517.5|38592.5|38572.5|38537.5|38517.5|0
1701409500000|2023-12-01 05:45:00|38532.8|38512.8|38572.5|38552.5|38582.3|38562.3|38532.5|38512.5|0
1701409800000|2023-12-01 05:50:00|38572.4|38552.4|38587.2|38567.2|38592.3|38572.3|38572.3|38552.3|0
1701410100000|2023-12-01 05:55:00|38582.4|38562.4|38577.4|38557.4|38587.3|38567.3|38572.3|38552.3|0
1701410400000|2023-12-01 06:00:00|38582.3|38562.3|38534.9|38514.9|38582.3|38562.3|38534.9|38514.9|0
1701410700000|2023-12-01 06:05:00|38537.3|38517.3|38517.3|38497.3|38542.2|38522.2|38509.9|38489.9|0
1701411000000|2023-12-01 06:10:00|38512.3|38492.3|38532.2|38512.2|38537.1|38517.1|38502.3|38482.3|0
1701411300000|2023-12-01 06:15:00|38534.7|38514.7|38557.1|38537.1|38557.1|38537.1|38527.2|38507.2|0
1701411600000|2023-12-01 06:20:00|38554.7|38534.7|38547.3|38527.3|38564.6|38544.6|38547.3|38527.3|0
1701411900000|2023-12-01 06:25:00|38547.6|38527.6|38532.4|38512.4|38552.3|38532.3|38520|38500|0
1701412200000|2023-12-01 06:30:00|38529.7|38509.7|38545|38525|38545|38525|38517.4|38497.4|0
1701412500000|2023-12-01 06:35:00|38547.4|38527.4|38537.2|38517.2|38547.5|38527.5|38532.4|38512.4|0
1701412800000|2023-12-01 06:40:00|38542|38522|38552.1|38532.1|38554.6|38534.6|38532.6|38512.6|0
1701413100000|2023-12-01 06:45:00|38552.3|38532.3|38532.4|38512.4|38552.4|38532.4|38527.4|38507.4|0
1701413400000|2023-12-01 06:50:00|38534.8|38514.8|38532.6|38512.6|38546.9|38526.9|38532.4|38512.4|0
1701413700000|2023-12-01 06:55:00|38535|38515|38537.3|38517.3|38544.5|38524.5|38532.5|38512.5|0
1701414000000|2023-12-01 07:00:00|38532.5|38512.5|38547.4|38527.4|38569.8|38549.8|38522.6|38502.6|0
1701414300000|2023-12-01 07:05:00|38549.9|38529.9|38544.8|38524.8|38572.4|38552.4|38544.8|38524.8|0
1701414600000|2023-12-01 07:10:00|38542.4|38522.4|38517.5|38497.5|38542.4|38522.4|38517.4|38497.4|0
1701414900000|2023-12-01 07:15:00|38517.4|38497.4|38552.6|38532.6|38567.3|38547.3|38517.4|38497.4|0
1701415200000|2023-12-01 07:20:00|38552.7|38532.7|38552.4|38532.4|38567.4|38547.4|38545.1|38525.1|0
1701415500000|2023-12-01 07:25:00|38550.1|38530.1|38472.2|38452.2|38552.4|38532.4|38457.6|38437.6|0
1701415800000|2023-12-01 07:30:00|38474.6|38454.6|38462.5|38442.5|38479.8|38459.8|38462.3|38442.3|0
1701416100000|2023-12-01 07:35:00|38464.8|38444.8|38487.5|38467.5|38492.5|38472.5|38462.5|38442.5|0
1701416400000|2023-12-01 07:40:00|38482.7|38462.7|38512.5|38492.5|38512.5|38492.5|38482.5|38462.5|0
1701416700000|2023-12-01 07:45:00|38514.9|38494.9|38517.5|38497.5|38522.5|38502.5|38502.5|38482.5|0
1701417000000|2023-12-01 07:50:00|38517.4|38497.4|38522.5|38502.5|38532.5|38512.5|38512.6|38492.6|0
1701417300000|2023-12-01 07:55:00|38517.6|38497.6|38565.1|38545.1|38575.1|38555.1|38512.6|38492.6|0
1701417600000|2023-12-01 08:00:00|38562.5|38542.5|38597.5|38577.5|38615.1|38595.1|38547.9|38527.9|0
1701417900000|2023-12-01 08:05:00|38599.9|38579.9|38602.8|38582.8|38612.5|38592.5|38582.5|38562.5|0
1701418200000|2023-12-01 08:10:00|38600.3|38580.3|38662.6|38642.6|38670.1|38650.1|38597.8|38577.8|0
1701418500000|2023-12-01 08:15:00|38657.8|38637.8|38667.5|38647.5|38685.1|38665.1|38647.5|38627.5|0
1701418800000|2023-12-01 08:20:00|38665.1|38645.1|38662.8|38642.8|38687.5|38667.5|38642.5|38622.5|0
1701419100000|2023-12-01 08:25:00|38667.5|38647.5|38657.4|38637.4|38677.5|38657.5|38637.5|38617.5|0
1701419400000|2023-12-01 08:30:00|38654.9|38634.9|38627.6|38607.6|38654.9|38634.9|38620.2|38600.2|0
1701419700000|2023-12-01 08:35:00|38629.9|38609.9|38657.4|38637.4|38657.4|38637.4|38629.9|38609.9|0
1701420000000|2023-12-01 08:40:00|38662.3|38642.3|38677.6|38657.6|38687.6|38667.6|38657.6|38637.6|0
1701420300000|2023-12-01 08:45:00|38680.2|38660.2|38702.6|38682.6|38702.6|38682.6|38680.2|38660.2|0
1701420600000|2023-12-01 08:50:00|38700.2|38680.2|38722.6|38702.6|38727.6|38707.6|38677.7|38657.7|0
1701420900000|2023-12-01 08:55:00|38727.6|38707.6|38782.7|38762.7|38787.6|38767.6|38727.6|38707.6|0
1701421200000|2023-12-01 09:00:00|38782.6|38762.6|38842.4|38822.4|38847.2|38827.2|38777.6|38757.6|0
1701421500000|2023-12-01 09:05:00|38844.7|38824.7|38872.1|38852.1|38892.1|38872.1|38824.9|38804.9|0
1701421800000|2023-12-01 09:10:00|38874.5|38854.5|38892.1|38872.1|38897.2|38877.2|38872.1|38852.1|0
1701422100000|2023-12-01 09:15:00|38892|38872|38902.1|38882.1|38917.1|38897.1|38881.9|38861.9|0
1701422400000|2023-12-01 09:20:00|38904.6|38884.6|38927.1|38907.1|38932.1|38912.1|38897.1|38877.1|0
1701422700000|2023-12-01 09:25:00|38931.9|38911.9|38902.3|38882.3|38937|38917|38887.2|38867.2|0
1701423000000|2023-12-01 09:30:00|38904.7|38884.7|38942.4|38922.4|38952.2|38932.2|38904.7|38884.7|0
1701423300000|2023-12-01 09:35:00|38944.8|38924.8|38942.2|38922.2|38944.9|38924.9|38922.6|38902.6|0
1701423600000|2023-12-01 09:40:00|38947.2|38927.2|38932.2|38912.2|38952.2|38932.2|38922.4|38902.4|0
1701423900000|2023-12-01 09:45:00|38927.4|38907.4|38942.2|38922.2|38952.1|38932.1|38902.2|38882.2|0
1701424200000|2023-12-01 09:50:00|38944.6|38924.6|38947.2|38927.2|38952.2|38932.2|38934.8|38914.8|0
1701424500000|2023-12-01 09:55:00|38949.6|38929.6|38962.2|38942.2|38969.6|38949.6|38947.2|38927.2|0
1701424800000|2023-12-01 10:00:00|38957.4|38937.4|38927.2|38907.2|38967.2|38947.2|38927.2|38907.2|0
1701425100000|2023-12-01 10:05:00|38922.3|38902.3|38902.2|38882.2|38927.2|38907.2|38892.2|38872.2|0
1701425400000|2023-12-01 10:10:00|38907|38887|38887.5|38867.5|38907.1|38887.1|38875.2|38855.2|0
1701425700000|2023-12-01 10:15:00|38890.1|38870.1|38897.5|38877.5|38902.5|38882.5|38887.5|38867.5|0
1701426000000|2023-12-01 10:20:00|38902.2|38882.2|38887.4|38867.4|38917.1|38897.1|38884.9|38864.9|0
1701426300000|2023-12-01 10:25:00|38887.2|38867.2|38917|38897|38919.5|38899.5|38882.2|38862.2|0
1701426600000|2023-12-01 10:30:00|38914.6|38894.6|38904.8|38884.8|38927.2|38907.2|38904.8|38884.8|0
1701426900000|2023-12-01 10:35:00|38904.6|38884.6|38902.5|38882.5|38922.1|38902.1|38902.1|38882.1|0
1701427200000|2023-12-01 10:40:00|38902.4|38882.4|38899.6|38879.6|38904.8|38884.8|38872.3|38852.3|0
1701427500000|2023-12-01 10:45:00|38897.3|38877.3|38882.3|38862.3|38897.3|38877.3|38877.5|38857.5|0
1701427800000|2023-12-01 10:50:00|38877.3|38857.3|38872.3|38852.3|38887.3|38867.3|38872.3|38852.3|0
1701428100000|2023-12-01 10:55:00|38867.3|38847.3|38872.3|38852.3|38877.2|38857.2|38859.9|38839.9|0
1701428400000|2023-12-01 11:00:00|38872.2|38852.2|38917|38897|38919.5|38899.5|38867.3|38847.3|0
1701428700000|2023-12-01 11:05:00|38914.5|38894.5|38847.1|38827.1|38914.5|38894.5|38847.1|38827.1|0
1701429000000|2023-12-01 11:10:00|38844.7|38824.7|38842.1|38822.1|38847.1|38827.1|38822.1|38802.1|0
1701429300000|2023-12-01 11:15:00|38837.1|38817.1|38867.1|38847.1|38872.1|38852.1|38837.1|38817.1|0
1701429600000|2023-12-01 11:20:00|38864.7|38844.7|38902.1|38882.1|38904.5|38884.5|38857.1|38837.1|0
1701429900000|2023-12-01 11:25:00|38899.5|38879.5|38862.1|38842.1|38907.1|38887.1|38862.1|38842.1|0
1701430200000|2023-12-01 11:30:00|38859.6|38839.6|38837.3|38817.3|38859.6|38839.6|38837.3|38817.3|0
1701430500000|2023-12-01 11:35:00|38834.8|38814.8|38792.6|38772.6|38834.8|38814.8|38792.5|38772.5|0
1701430800000|2023-12-01 11:40:00|38792.3|38772.3|38792.6|38772.6|38802.6|38782.6|38787.6|38767.6|0
1701431100000|2023-12-01 11:45:00|38797.4|38777.4|38792.5|38772.5|38812.6|38792.6|38792.4|38772.4|0
1701431400000|2023-12-01 11:50:00|38792.4|38772.4|38797.6|38777.6|38797.6|38777.6|38782.5|38762.5|0
1701431700000|2023-12-01 11:55:00|38802.4|38782.4|38815.3|38795.3|38822.6|38802.6|38797.6|38777.6|0
1701432000000|2023-12-01 12:00:00|38812.8|38792.8|38847.4|38827.4|38850|38830|38812.6|38792.6|0
1701432300000|2023-12-01 12:05:00|38847.5|38827.5|38837.4|38817.4|38857.3|38837.3|38832.4|38812.4|0
1701432600000|2023-12-01 12:10:00|38832.5|38812.5|38862.4|38842.4|38867.4|38847.4|38827.5|38807.5|0
1701432900000|2023-12-01 12:15:00|38857.5|38837.5|38852.4|38832.4|38857.5|38837.5|38842.5|38822.5|0
1701433200000|2023-12-01 12:20:00|38854.8|38834.8|38867.5|38847.5|38872.4|38852.4|38847.4|38827.4|0
1701433500000|2023-12-01 12:25:00|38867.4|38847.4|38877.4|38857.4|38882.4|38862.4|38857.4|38837.4|0
1701433800000|2023-12-01 12:30:00|38882.2|38862.2|38862.3|38842.3|38887.4|38867.4|38842.7|38822.7|0
1701434100000|2023-12-01 12:35:00|38864.8|38844.8|38872.6|38852.6|38872.6|38852.6|38852.3|38832.3|0
1701434400000|2023-12-01 12:40:00|38867.6|38847.6|38832.7|38812.7|38867.7|38847.7|38822.8|38802.8|0
1701434700000|2023-12-01 12:45:00|38828|38808|38812.7|38792.7|38832.7|38812.7|38812.7|38792.7|0
1701435000000|2023-12-01 12:50:00|38812.6|38792.6|38803|38783|38820.1|38800.1|38795.3|38775.3|1
1701435300000|2023-12-01 12:55:00|38805.3|38785.3|38813|38793|38832.8|38812.8|38802.8|38782.8|0
1701435600000|2023-12-01 13:00:00|38817.8|38797.8|38731|38711|38817.8|38797.8|38718.6|38698.6|0
1701435900000|2023-12-01 13:05:00|38733.5|38713.5|38790.9|38770.9|38798.2|38778.2|38723.7|38703.7|0
1701436200000|2023-12-01 13:10:00|38793.2|38773.2|38803.4|38783.4|38823.2|38803.2|38748.5|38728.5|0
1701436500000|2023-12-01 13:15:00|38798.1|38778.1|38818.3|38798.3|38828|38808|38768.4|38748.4|0
1701436800000|2023-12-01 13:20:00|38813.4|38793.4|38833.3|38813.3|38853.1|38833.1|38805.8|38785.8|0
1701437100000|2023-12-01 13:25:00|38838|38818|38858.3|38838.3|38868.3|38848.3|38833.5|38813.5|0
1701437400000|2023-12-01 13:30:00|38863.2|38843.2|38813.3|38793.3|38883|38863|38808.3|38788.3|0
1701437700000|2023-12-01 13:35:00|38808.4|38788.4|38838.3|38818.3|38853|38833|38798.3|38778.3|0
1701438000000|2023-12-01 13:40:00|38840.7|38820.7|38828.2|38808.2|38840.7|38820.7|38805.7|38785.7|0
1701438300000|2023-12-01 13:45:00|38825.8|38805.8|38843.2|38823.2|38853.2|38833.2|38825.8|38805.8|0
1701438600000|2023-12-01 13:50:00|38845.6|38825.6|38858.4|38838.4|38863.3|38843.3|38838.3|38818.3|0
1701438900000|2023-12-01 13:55:00|38863.3|38843.3|38808.5|38788.5|38873.4|38853.4|38808.3|38788.3|0
1701439200000|2023-12-01 14:00:00|38813.2|38793.2|38808.2|38788.2|38833.1|38813.1|38800.8|38780.8|0
1701439500000|2023-12-01 14:05:00|38805.7|38785.7|38798.2|38778.2|38818.1|38798.1|38790.8|38770.8|0
1701439800000|2023-12-01 14:10:00|38800.8|38780.8|38758.4|38738.4|38810.6|38790.6|38758.4|38738.4|0
1701440100000|2023-12-01 14:15:00|38758.5|38738.5|38828.2|38808.2|38828.2|38808.2|38758.5|38738.5|0
1701440400000|2023-12-01 14:20:00|38828.4|38808.4|38878.1|38858.1|38878.1|38858.1|38828.2|38808.2|0
1701440700000|2023-12-01 14:25:00|38880.5|38860.5|38888|38868|38903.1|38883.1|38878|38858|0
1701441000000|2023-12-01 14:30:00|38883.1|38863.1|38867.7|38847.7|38888|38868|38800.5|38780.5|0
1701441300000|2023-12-01 14:35:00|38867.6|38847.6|38888|38868|38915.5|38895.5|38860.2|38840.2|0
1701441600000|2023-12-01 14:40:00|38883.1|38863.1|38878|38858|38898|38878|38853|38833|0
1701441900000|2023-12-01 14:45:00|38880.4|38860.4|38843|38823|38897.8|38877.8|38830.7|38810.7|0
1701442200000|2023-12-01 14:50:00|38842.9|38822.9|38853|38833|38857.9|38837.9|38813.3|38793.3|0
1701442500000|2023-12-01 14:55:00|38853.2|38833.2|38870.7|38850.7|38870.7|38850.7|38843|38823|0
1701442800000|2023-12-01 15:00:00|38880.3|38860.3|38950.7|38930.7|38963.2|38943.2|38880.3|38860.3|0
1701443100000|2023-12-01 15:05:00|38948.2|38928.2|38910.7|38890.7|38953|38933|38888.1|38868.1|0
1701443400000|2023-12-01 15:10:00|38910.6|38890.6|38933.2|38913.2|38933.2|38913.2|38883.1|38863.1|0
1701443700000|2023-12-01 15:15:00|38935.6|38915.6|38995.7|38975.7|38998.1|38978.1|38935.6|38915.6|0
1701444000000|2023-12-01 15:20:00|38993.3|38973.3|39033.1|39013.1|39043.2|39023.2|38993.1|38973.1|0
1701444300000|2023-12-01 15:25:00|39030.7|39010.7|38983.1|38963.1|39038.2|39018.2|38973.2|38953.2|0
1701444600000|2023-12-01 15:30:00|38983.2|38963.2|38963.1|38943.1|38983.2|38963.2|38943.2|38923.2|0
1701444900000|2023-12-01 15:35:00|38960.7|38940.7|38933.1|38913.1|38963.1|38943.1|38928.4|38908.4|0
1701445200000|2023-12-01 15:40:00|38928.4|38908.4|38933|38913|38933.2|38913.2|38893.1|38873.1|0
1701445500000|2023-12-01 15:45:00|38930.6|38910.6|38948.1|38928.1|38948.1|38928.1|38908.5|38888.5|0
1701445800000|2023-12-01 15:50:00|38948|38928|38993.3|38973.3|38998.1|38978.1|38928.3|38908.3|0
1701446100000|2023-12-01 15:55:00|38998|38978|38998.3|38978.3|39003.1|38983.1|38968.3|38948.3|0
1701446400000|2023-12-01 16:00:00|38998.4|38978.4|39038.5|39018.5|39040.9|39020.9|38908.4|38888.4|0
1701446700000|2023-12-01 16:05:00|39038.4|39018.4|39038.4|39018.4|39053.4|39033.4|38981|38961|0
1701447000000|2023-12-01 16:10:00|39040.9|39020.9|39098.3|39078.3|39105.5|39085.5|39028.7|39008.7|0
1701447300000|2023-12-01 16:15:00|39098.2|39078.2|39115.4|39095.4|39127.9|39107.9|39093.2|39073.2|0
1701447600000|2023-12-01 16:20:00|39117.8|39097.8|39180.4|39160.4|39182.8|39162.8|39107.9|39087.9|0
1701447900000|2023-12-01 16:25:00|39182.9|39162.9|39142.7|39122.7|39210.4|39190.4|39142.7|39122.7|0
1701448200000|2023-12-01 16:30:00|39140.3|39120.3|39155.2|39135.2|39157.7|39137.7|39107.9|39087.9|0
1701448500000|2023-12-01 16:35:00|39152.8|39132.8|39157.8|39137.8|39167.7|39147.7|39132.9|39112.9|0
1701448800000|2023-12-01 16:40:00|39160.2|39140.2|39175.1|39155.1|39175.2|39155.2|39142.9|39122.9|0
1701449100000|2023-12-01 16:45:00|39177.7|39157.7|39187.7|39167.7|39207.6|39187.6|39177.7|39157.7|0
1701449400000|2023-12-01 16:50:00|39187.8|39167.8|39203|39183|39217.7|39197.7|39183|39163|0
1701449700000|2023-12-01 16:55:00|39205.3|39185.3|39162.8|39142.8|39207.8|39187.8|39153|39133|0
1701450000000|2023-12-01 17:00:00|39158|39138|39163.1|39143.1|39192.7|39172.7|39153.1|39133.1|0
1701450300000|2023-12-01 17:05:00|39163|39143|39202.3|39182.3|39207.5|39187.5|39162.8|39142.8|0
1701450600000|2023-12-01 17:10:00|39197.3|39177.3|39207.2|39187.2|39212.2|39192.2|39187.6|39167.6|0
1701450900000|2023-12-01 17:15:00|39207.3|39187.3|39187.2|39167.2|39212.2|39192.2|39169.7|39149.7|0
1701451200000|2023-12-01 17:20:00|39187.3|39167.3|39197.4|39177.4|39217.1|39197.1|39182.2|39162.2|0
1701451500000|2023-12-01 17:25:00|39197.2|39177.2|39242.1|39222.1|39242.2|39222.2|39192.2|39172.2|0
1701451800000|2023-12-01 17:30:00|39239.6|39219.6|39234.7|39214.7|39257.2|39237.2|39222.4|39202.4|0
1701452100000|2023-12-01 17:35:00|39232.4|39212.4|39242.6|39222.6|39247.5|39227.5|39225|39205|0
1701452400000|2023-12-01 17:40:00|39245|39225|39287.5|39267.5|39287.6|39267.6|39242.6|39222.6|0
1701452700000|2023-12-01 17:45:00|39287.4|39267.4|39327.5|39307.5|39327.5|39307.5|39287.2|39267.2|0
1701453000000|2023-12-01 17:50:00|39322.6|39302.6|39332.9|39312.9|39335.3|39315.3|39322.5|39302.5|0
1701453300000|2023-12-01 17:55:00|39335.4|39315.4|39337.7|39317.7|39348.1|39328.1|39303.1|39283.1|0
1701453600000|2023-12-01 18:00:00|39332.9|39312.9|39297.7|39277.7|39332.9|39312.9|39297.7|39277.7|0
1701453900000|2023-12-01 18:05:00|39297.5|39277.5|39282.7|39262.7|39312.7|39292.7|39277.7|39257.7|0
1701454200000|2023-12-01 18:10:00|39282.8|39262.8|39282.8|39262.8|39297.5|39277.5|39277.7|39257.7|0
1701454500000|2023-12-01 18:15:00|39282.7|39262.7|39278.1|39258.1|39292.7|39272.7|39265.7|39245.7|0
1701454800000|2023-12-01 18:20:00|39278.2|39258.2|39263.8|39243.8|39278.2|39258.2|39260.7|39240.7|0
1701455100000|2023-12-01 18:25:00|39263.9|39243.9|39248.2|39228.2|39268.6|39248.6|39248.2|39228.2|1
1701455400000|2023-12-01 18:30:00|39248.4|39228.4|39288.6|39268.6|39288.6|39268.6|39243.5|39223.5|0
1701455700000|2023-12-01 18:35:00|39291|39271|39258.5|39238.5|39303.4|39283.4|39256|39236|0
1701456000000|2023-12-01 18:40:00|39258.4|39238.4|39268.5|39248.5|39270.8|39250.8|39245.9|39225.9|0
1701456300000|2023-12-01 18:45:00|39268.4|39248.4|39258.5|39238.5|39268.5|39248.5|39253.7|39233.7|0
1701456600000|2023-12-01 18:50:00|39258.4|39238.4|39248.5|39228.5|39263.5|39243.5|39243.5|39223.5|1
1701456900000|2023-12-01 18:55:00|39248.7|39228.7|39248.6|39228.6|39263.5|39243.5|39248.4|39228.4|0
1701457200000|2023-12-01 19:00:00|39250.9|39230.9|39241.3|39221.3|39253.6|39233.6|39241.3|39221.3|0
1701457500000|2023-12-01 19:05:00|39241.2|39221.2|39208.8|39188.8|39241.2|39221.2|39208.8|39188.8|0
1701457800000|2023-12-01 19:10:00|39209|39189|39201.3|39181.3|39209|39189|39198.8|39178.8|0
1701458100000|2023-12-01 19:15:00|39198.8|39178.8|39193.9|39173.9|39198.9|39178.9|39193.9|39173.9|0
1701458400000|2023-12-01 19:20:00|39191.5|39171.5|39204|39184|39204|39184|39191.5|39171.5|0
1701458700000|2023-12-01 19:25:00|39206.4|39186.4|39203.7|39183.7|39208.7|39188.7|39203.7|39183.7|0
1701459000000|2023-12-01 19:30:00|39203.9|39183.9|39188.9|39168.9|39203.9|39183.9|39188.9|39168.9|0
1701459300000|2023-12-01 19:35:00|39189|39169|39189|39169|39189.1|39169.1|39181.5|39161.5|0
1701459600000|2023-12-01 19:40:00|39184.2|39164.2|39181.3|39161.3|39184.2|39164.2|39171.5|39151.5|0
1701459900000|2023-12-01 19:45:00|39178.9|39158.9|39176.8|39156.8|39178.9|39158.9|39171.4|39151.4|0
1701460200000|2023-12-01 19:50:00|39174.3|39154.3|39164|39144|39179.2|39159.2|39164|39144|0
1701460500000|2023-12-01 19:55:00|39163.9|39143.9|39159.2|39139.2|39164|39144|39149.2|39129.2|0
1701460800000|2023-12-01 20:00:00|39161.7|39141.7|39159.3|39139.3|39169.1|39149.1|39159.2|39139.2|0
1701461100000|2023-12-01 20:05:00|39159.2|39139.2|39154.2|39134.2|39164.2|39144.2|39149.2|39129.2|0
1701461400000|2023-12-01 20:10:00|39154.3|39134.3|39174.2|39154.2|39179.2|39159.2|39154.3|39134.3|0
1701461700000|2023-12-01 20:15:00|39171.6|39151.6|39174.2|39154.2|39179.2|39159.2|39169.2|39149.2|0
1701462000000|2023-12-01 20:20:00|39174.1|39154.1|39179.2|39159.2|39179.4|39159.4|39171.6|39151.6|0
1701462300000|2023-12-01 20:25:00|39181.6|39161.6|39184.2|39164.2|39184.4|39164.4|39179.2|39159.2|0
1701462600000|2023-12-01 20:30:00|39184.4|39164.4|39194.4|39174.4|39196.9|39176.9|39184.2|39164.2|0
1701462900000|2023-12-01 20:35:00|39194.2|39174.2|39184.3|39164.3|39194.4|39174.4|39181.9|39161.9|0
1701463200000|2023-12-01 20:40:00|39181.9|39161.9|39189.3|39169.3|39189.3|39169.3|39174.3|39154.3|0
1701463500000|2023-12-01 20:45:00|39189|39169|39189.3|39169.3|39189.3|39169.3|39184.3|39164.3|0
1701463800000|2023-12-01 20:50:00|39191.6|39171.6|39184.3|39164.3|39191.6|39171.6|39179.4|39159.4|0
1701464100000|2023-12-01 20:55:00|39184.4|39164.4|39189.3|39169.3|39196.8|39176.8|39184.3|39164.3|0
1701464400000|2023-12-01 21:00:00|39191.8|39171.8|39199.3|39179.3|39199.3|39179.3|39189.3|39169.3|0
1701464700000|2023-12-01 21:05:00|39199.2|39179.2|39204.2|39184.2|39204.2|39184.2|39199.2|39179.2|0
1701465000000|2023-12-01 21:10:00|39201.7|39181.7|39199.3|39179.3|39204.2|39184.2|39199.2|39179.2|0
1701465300000|2023-12-01 21:15:00|39194.4|39174.4|39194.5|39174.5|39194.5|39174.5|39189.3|39169.3|0
1701465600000|2023-12-01 21:20:00|39194.3|39174.3|39196.7|39176.7|39196.7|39176.7|39189.3|39169.3|0
1701465900000|2023-12-01 21:25:00|39199.1|39179.1|39196.7|39176.7|39199.3|39179.3|39194.3|39174.3|0
1701466200000|2023-12-01 21:30:00|39194.3|39174.3|39194.3|39174.3|39201.7|39181.7|39192|39172|0
1701466500000|2023-12-01 21:35:00|39194.2|39174.2|39189.4|39169.4|39194.3|39174.3|39186.7|39166.7|0
1701466800000|2023-12-01 21:40:00|39184.5|39164.5|39201.9|39181.9|39202|39182|39184.5|39164.5|0
1701467100000|2023-12-01 21:45:00|39197|39177|39196.9|39176.9|39199.4|39179.4|39192.1|39172.1|0
1701467400000|2023-12-01 21:50:00|39199.2|39179.2|39201.7|39181.7|39206.6|39186.6|39194.4|39174.4|0
1701467700000|2023-12-01 21:55:00|39201.9|39181.9|39211.8|39191.8|39214.4|39194.4|39199.4|39179.4|0
1701644400000|2023-12-03 23:00:00|39218.9|39198.9|39178.9|39158.9|39221.4|39201.4|39178.9|39158.9|208
1701644700000|2023-12-03 23:05:00|39173.9|39153.9|39166.5|39146.5|39178.9|39158.9|39151.4|39131.4|111
1701645000000|2023-12-03 23:10:00|39166.6|39146.6|39191.3|39171.3|39194|39174|39166.6|39146.6|61
1701645300000|2023-12-03 23:15:00|39189|39169|39219|39199|39219.2|39199.2|39189|39169|126
1701645600000|2023-12-03 23:20:00|39216.7|39196.7|39216.7|39196.7|39229|39209|39206.7|39186.7|56
1701645900000|2023-12-03 23:25:00|39219|39199|39229.2|39209.2|39261.3|39241.3|39216.7|39196.7|103
1701646200000|2023-12-03 23:30:00|39226.7|39206.7|39234|39214|39244|39224|39221.5|39201.5|126
1701646500000|2023-12-03 23:35:00|39236.3|39216.3|39236.3|39216.3|39239|39219|39229.2|39209.2|38
1701646800000|2023-12-03 23:40:00|39253.8|39233.8|39251.5|39231.5|39254|39234|39219.2|39199.2|96
1701647100000|2023-12-03 23:45:00|39254|39234|39279|39259|39291.3|39271.3|39249|39229|134
1701647400000|2023-12-03 23:50:00|39276.7|39256.7|39284|39264|39289|39269|39274.4|39254.4|102
1701647700000|2023-12-03 23:55:00|39281.7|39261.7|39254|39234|39284|39264|39249.4|39229.4|48
1701648000000|2023-12-04 00:00:00|39256.3|39236.3|39226.5|39206.5|39256.5|39236.5|39221.7|39201.7|62
1701648300000|2023-12-04 00:05:00|39224|39204|39209|39189|39224|39204|39204|39184|82
1701648600000|2023-12-04 00:10:00|39211.7|39191.7|39224.1|39204.1|39234.1|39214.1|39211.7|39191.7|34
1701648900000|2023-12-04 00:15:00|39226.4|39206.4|39231.6|39211.6|39236.6|39216.6|39224.1|39204.1|23
1701649200000|2023-12-04 00:20:00|39229.1|39209.1|39234.1|39214.1|39244.1|39224.1|39229.1|39209.1|35
1701649500000|2023-12-04 00:25:00|39231.8|39211.8|39219.1|39199.1|39234.1|39214.1|39209.1|39189.1|67
1701649800000|2023-12-04 00:30:00|39221.6|39201.6|39209.1|39189.1|39224.1|39204.1|39209.1|39189.1|38
1701650100000|2023-12-04 00:35:00|39204.1|39184.1|39201.4|39181.4|39206.6|39186.6|39184.1|39164.1|95
1701650400000|2023-12-04 00:40:00|39199.1|39179.1|39216.4|39196.4|39221.4|39201.4|39199.1|39179.1|33
1701650700000|2023-12-04 00:45:00|39214.1|39194.1|39196.4|39176.4|39215.6|39195.6|39191.8|39171.8|64
1701651000000|2023-12-04 00:50:00|39194.1|39174.1|39196.4|39176.4|39198.9|39178.9|39189.1|39169.1|31
1701651300000|2023-12-04 00:55:00|39194.1|39174.1|39173.7|39153.7|39198.7|39178.7|39168.9|39148.9|85
1701651600000|2023-12-04 01:00:00|39178.5|39158.5|39191.1|39171.1|39206.2|39186.2|39168.5|39148.5|363
1701651900000|2023-12-04 01:05:00|39193.7|39173.7|39136.3|39116.3|39193.7|39173.7|39129|39109|363
1701652200000|2023-12-04 01:10:00|39138.8|39118.8|39133.8|39113.8|39153.8|39133.8|39128.6|39108.6|275
1701652500000|2023-12-04 01:15:00|39136.1|39116.1|39148.6|39128.6|39178.4|39158.4|39133.8|39113.8|377
1701652800000|2023-12-04 01:20:00|39148.4|39128.4|39183.4|39163.4|39183.4|39163.4|39145.7|39125.7|446
1701653100000|2023-12-04 01:25:00|39183.2|39163.2|39138.4|39118.4|39193.2|39173.2|39130.9|39110.9|364
1701653400000|2023-12-04 01:30:00|39135.7|39115.7|39078.4|39058.4|39135.7|39115.7|39073.4|39053.4|280
1701653700000|2023-12-04 01:35:00|39080.7|39060.7|39073.4|39053.4|39090.7|39070.7|39060.9|39040.9|158
1701654000000|2023-12-04 01:40:00|39075.7|39055.7|39068.8|39048.8|39100.9|39080.9|39068.8|39048.8|137
1701654300000|2023-12-04 01:45:00|39071.3|39051.3|39093.4|39073.4|39093.8|39073.8|39049|39029|192
1701654600000|2023-12-04 01:50:00|39093.8|39073.8|39081.5|39061.5|39101.5|39081.5|39081.5|39061.5|161
1701654900000|2023-12-04 01:55:00|39081.3|39061.3|39078.8|39058.8|39093.8|39073.8|39073.8|39053.8|83
1701655200000|2023-12-04 02:00:00|39076.5|39056.5|39048.8|39028.8|39088.6|39068.6|39041.3|39021.3|163
1701655500000|2023-12-04 02:05:00|39051.1|39031.1|39043.9|39023.9|39068.5|39048.5|39036.3|39016.3|163
1701655800000|2023-12-04 02:10:00|39046.2|39026.2|39036.2|39016.2|39053.9|39033.9|39033.9|39013.9|91
1701656100000|2023-12-04 02:15:00|39038.5|39018.5|39049.1|39029.1|39051.2|39031.2|39033.9|39013.9|177
1701656400000|2023-12-04 02:20:00|39053.7|39033.7|39048.5|39028.5|39061|39041|39038.9|39018.9|65
1701656700000|2023-12-04 02:25:00|39046.2|39026.2|39063.7|39043.7|39068.5|39048.5|39046.2|39026.2|75
1701657000000|2023-12-04 02:30:00|39063.5|39043.5|39063.5|39043.5|39068.5|39048.5|39048.5|39028.5|73
1701657300000|2023-12-04 02:35:00|39066.2|39046.2|39046.6|39026.6|39068.5|39048.5|39036|39016|87
1701657600000|2023-12-04 02:40:00|39046.4|39026.4|39043.9|39023.9|39056|39036|39043.9|39023.9|79
1701657900000|2023-12-04 02:45:00|39041.6|39021.6|39023.9|39003.9|39051.2|39031.2|39018.9|38998.9|82
1701658200000|2023-12-04 02:50:00|39024.1|39004.1|39053.9|39033.9|39058.9|39038.9|39023.9|39003.9|118
1701658500000|2023-12-04 02:55:00|39051.6|39031.6|39038.9|39018.9|39058.7|39038.7|39038.9|39018.9|83
1701658800000|2023-12-04 03:00:00|39038.7|39018.7|39038.5|39018.5|39043.5|39023.5|39019.1|38999.1|120
1701659100000|2023-12-04 03:05:00|39036.2|39016.2|39016.2|38996.2|39038.5|39018.5|38998.7|38978.7|316
1701659400000|2023-12-04 03:10:00|39013.9|38993.9|38993.6|38973.6|39018.6|38998.6|38988.6|38968.6|153
1701659700000|2023-12-04 03:15:00|38993.4|38973.4|38993.6|38973.6|39001.3|38981.3|38978.8|38958.8|117
1701660000000|2023-12-04 03:20:00|38993.8|38973.8|38984|38964|38993.8|38973.8|38984|38964|82
1701660300000|2023-12-04 03:25:00|38986.3|38966.3|38994|38974|39003.6|38983.6|38983.6|38963.6|98
1701660600000|2023-12-04 03:30:00|38996.5|38976.5|38999|38979|39004|38984|38986.7|38966.7|48
1701660900000|2023-12-04 03:35:00|39001.3|38981.3|38989|38969|39001.3|38981.3|38981.5|38961.5|196
1701661200000|2023-12-04 03:40:00|38989.2|38969.2|38971.7|38951.7|38989.2|38969.2|38964.2|38944.2|114
1701661500000|2023-12-04 03:45:00|38974|38954|38959|38939|38979.2|38959.2|38951.5|38931.5|94
1701661800000|2023-12-04 03:50:00|38959.2|38939.2|38939|38919|38964|38944|38934|38914|142
1701662100000|2023-12-04 03:55:00|38936.7|38916.7|38921.7|38901.7|38936.7|38916.7|38919.2|38899.2|87
1701662400000|2023-12-04 04:00:00|38919.4|38899.4|38921.5|38901.5|38939|38919|38919|38899|77
1701662700000|2023-12-04 04:05:00|38919.2|38899.2|38904|38884|38919.2|38899.2|38903.8|38883.8|65
1701663000000|2023-12-04 04:10:00|38899.4|38879.4|38889.1|38869.1|38899.4|38879.4|38889.1|38869.1|56
1701663300000|2023-12-04 04:15:00|38884.3|38864.3|38888.9|38868.9|38889.1|38869.1|38876.8|38856.8|103
1701663600000|2023-12-04 04:20:00|38891.2|38871.2|38883.9|38863.9|38893.7|38873.7|38882|38862|28
1701663900000|2023-12-04 04:25:00|38884.1|38864.1|38876.8|38856.8|38884.1|38864.1|38869.3|38849.3|47
1701664200000|2023-12-04 04:30:00|38874.5|38854.5|38864.1|38844.1|38874.5|38854.5|38861.8|38841.8|37
1701664500000|2023-12-04 04:35:00|38861.8|38841.8|38859.1|38839.1|38864.1|38844.1|38854.3|38834.3|26
1701664800000|2023-12-04 04:40:00|38861.6|38841.6|38874.1|38854.1|38874.1|38854.1|38859.1|38839.1|60
1701665100000|2023-12-04 04:45:00|38871.8|38851.8|38879.1|38859.1|38879.1|38859.1|38869.5|38849.5|37
1701665400000|2023-12-04 04:50:00|38879.3|38859.3|38884.3|38864.3|38884.3|38864.3|38876.6|38856.6|58
1701665700000|2023-12-04 04:55:00|38886.6|38866.6|38884.3|38864.3|38889.1|38869.1|38879.1|38859.1|47
1701666000000|2023-12-04 05:00:00|38889.1|38869.1|38881.8|38861.8|38889.1|38869.1|38876.6|38856.6|80
1701666300000|2023-12-04 05:05:00|38884.1|38864.1|38879.1|38859.1|38889.1|38869.1|38879.1|38859.1|80
1701666600000|2023-12-04 05:10:00|38876.8|38856.8|38894.1|38874.1|38896.6|38876.6|38876.6|38856.6|52
1701666900000|2023-12-04 05:15:00|38894.3|38874.3|38889.2|38869.2|38896.8|38876.8|38882.1|38862.1|32
1701667200000|2023-12-04 05:20:00|38889.4|38869.4|38904.2|38884.2|38904.2|38884.2|38889.2|38869.2|54
1701667500000|2023-12-04 05:25:00|38904|38884|38909.2|38889.2|38909.2|38889.2|38899.2|38879.2|84
1701667800000|2023-12-04 05:30:00|38909.4|38889.4|38936.5|38916.5|38939.2|38919.2|38909.2|38889.2|234
1701668100000|2023-12-04 05:35:00|38936.7|38916.7|38964.2|38944.2|38964.2|38944.2|38929.6|38909.6|229
1701668400000|2023-12-04 05:40:00|38964.4|38944.4|38939.4|38919.4|38974.2|38954.2|38939.4|38919.4|191
1701668700000|2023-12-04 05:45:00|38939.2|38919.2|38899.2|38879.2|38939.2|38919.2|38899|38879|210
1701669000000|2023-12-04 05:50:00|38899|38879|38884.2|38864.2|38904|38884|38884.2|38864.2|101
1701669300000|2023-12-04 05:55:00|38886.5|38866.5|38879.2|38859.2|38894|38874|38874.2|38854.2|125
1701669600000|2023-12-04 06:00:00|38879|38859|38904.4|38884.4|38909|38889|38876.5|38856.5|161
1701669900000|2023-12-04 06:05:00|38904.2|38884.2|38899.4|38879.4|38914.6|38894.6|38892.1|38872.1|160
1701670200000|2023-12-04 06:10:00|38899.6|38879.6|38889.6|38869.6|38904.4|38884.4|38884.6|38864.6|163
1701670500000|2023-12-04 06:15:00|38892.3|38872.3|38897.4|38877.4|38911.9|38891.9|38889.9|38869.9|78
1701670800000|2023-12-04 06:20:00|38899.7|38879.7|38899.7|38879.7|38907|38887|38879.7|38859.7|95
1701671100000|2023-12-04 06:25:00|38894.9|38874.9|38847.2|38827.2|38904.7|38884.7|38834.7|38814.7|164
1701671400000|2023-12-04 06:30:00|38849.7|38829.7|38854.9|38834.9|38869.7|38849.7|38849.7|38829.7|102
1701671700000|2023-12-04 06:35:00|38859.7|38839.7|38862.4|38842.4|38862.4|38842.4|38847.2|38827.2|89
1701672000000|2023-12-04 06:40:00|38860.1|38840.1|38859.7|38839.7|38872.2|38852.2|38859.7|38839.7|157
1701672300000|2023-12-04 06:45:00|38857.2|38837.2|38807.4|38787.4|38859.7|38839.7|38800.1|38780.1|271
1701672600000|2023-12-04 06:50:00|38804.9|38784.9|38784.9|38764.9|38809.9|38789.9|38779.9|38759.9|228
1701672900000|2023-12-04 06:55:00|38789.7|38769.7|38784.9|38764.9|38799.9|38779.9|38775.1|38755.1|214
1701673200000|2023-12-04 07:00:00|38789.7|38769.7|38770.1|38750.1|38812|38792|38770.1|38750.1|310
1701673500000|2023-12-04 07:05:00|38769.9|38749.9|38774.7|38754.7|38794.7|38774.7|38769.7|38749.7|202
1701673800000|2023-12-04 07:10:00|38774.9|38754.9|38764.7|38744.7|38774.9|38754.9|38754.9|38734.9|148
1701674100000|2023-12-04 07:15:00|38764.9|38744.9|38730|38710|38769.7|38749.7|38717.3|38697.3|326
1701674400000|2023-12-04 07:20:00|38732.5|38712.5|38737.5|38717.5|38757.5|38737.5|38724.8|38704.8|151
1701674700000|2023-12-04 07:25:00|38735.2|38715.2|38710|38690|38737.5|38717.5|38709.8|38689.8|188
1701675000000|2023-12-04 07:30:00|38709.8|38689.8|38665.2|38645.2|38715|38695|38660.2|38640.2|431
1701675300000|2023-12-04 07:35:00|38665.4|38645.4|38670.2|38650.2|38680.2|38660.2|38649.8|38629.8|255
1701675600000|2023-12-04 07:40:00|38675.2|38655.2|38635.2|38615.2|38687.5|38667.5|38630.2|38610.2|299
1701675900000|2023-12-04 07:45:00|38637.5|38617.5|38605.2|38585.2|38642.5|38622.5|38590|38570|414
1701676200000|2023-12-04 07:50:00|38602.7|38582.7|38587.7|38567.7|38640|38620|38582.5|38562.5|242
1701676500000|2023-12-04 07:55:00|38587.5|38567.5|38560.2|38540.2|38590.2|38570.2|38550.2|38530.2|350
1701676800000|2023-12-04 08:00:00|38557.7|38537.7|38582.9|38562.9|38585.4|38565.4|38555.2|38535.2|389
1701677100000|2023-12-04 08:05:00|38580.4|38560.4|38560.2|38540.2|38595|38575|38545.2|38525.2|261
1701677400000|2023-12-04 08:10:00|38555.7|38535.7|38590.3|38570.3|38595.3|38575.3|38555.4|38535.4|170
1701677700000|2023-12-04 08:15:00|38595.3|38575.3|38568.2|38548.2|38595.3|38575.3|38568|38548|245
1701678000000|2023-12-04 08:20:00|38570.7|38550.7|38605.5|38585.5|38610.3|38590.3|38568.2|38548.2|279
1701678300000|2023-12-04 08:25:00|38605.3|38585.3|38623|38603|38625.3|38605.3|38593.2|38573.2|532
1701678600000|2023-12-04 08:30:00|38625.3|38605.3|38612.8|38592.8|38625.5|38605.5|38595.3|38575.3|187
1701678900000|2023-12-04 08:35:00|38615.3|38595.3|38630.5|38610.5|38630.5|38610.5|38605.5|38585.5|201
1701679200000|2023-12-04 08:40:00|38630.3|38610.3|38660.5|38640.5|38660.5|38640.5|38628|38608|525
1701679500000|2023-12-04 08:45:00|38660.3|38640.3|38681.1|38661.1|38681.1|38661.1|38625.9|38605.9|249
1701679800000|2023-12-04 08:50:00|38685.7|38665.7|38645.7|38625.7|38688|38668|38645.5|38625.5|211
1701680100000|2023-12-04 08:55:00|38643.4|38623.4|38630.7|38610.7|38645.9|38625.9|38615.7|38595.7|252
1701680400000|2023-12-04 09:00:00|38635.5|38615.5|38568|38548|38635.5|38615.5|38568|38548|407
1701680700000|2023-12-04 09:05:00|38565.7|38545.7|38488|38468|38565.7|38545.7|38463|38443|973
1701681000000|2023-12-04 09:10:00|38490.3|38470.3|38431|38411|38490.8|38470.8|38415.8|38395.8|743
1701681300000|2023-12-04 09:15:00|38426.2|38406.2|38480|38460|38480|38460|38403.7|38383.7|652
1701681600000|2023-12-04 09:20:00|38477.9|38457.9|38490.6|38470.6|38490.6|38470.6|38460.6|38440.6|508
1701681900000|2023-12-04 09:25:00|38495.4|38475.4|38615.4|38595.4|38615.4|38595.4|38495.4|38475.4|392
1701682200000|2023-12-04 09:30:00|38610.6|38590.6|38615.4|38595.4|38615.6|38595.6|38570.4|38550.4|215
1701682500000|2023-12-04 09:35:00|38610.6|38590.6|38590.2|38570.2|38610.6|38590.6|38565.8|38545.8|187
1701682800000|2023-12-04 09:40:00|38585.4|38565.4|38615.4|38595.4|38615.4|38595.4|38578.1|38558.1|186
1701683100000|2023-12-04 09:45:00|38613.1|38593.1|38652.9|38632.9|38653.1|38633.1|38610.4|38590.4|280
1701683400000|2023-12-04 09:50:00|38650.6|38630.6|38655.4|38635.4|38662.9|38642.9|38640.8|38620.8|141
1701683700000|2023-12-04 09:55:00|38653.1|38633.1|38683.3|38663.3|38690.6|38670.6|38635.6|38615.6|349
1701684000000|2023-12-04 10:00:00|38683.1|38663.1|38670|38650|38700.4|38680.4|38651.3|38631.3|318
1701684300000|2023-12-04 10:05:00|38665.4|38645.4|38625|38605|38674.6|38654.6|38625|38605|173
1701684600000|2023-12-04 10:10:00|38627.3|38607.3|38642.3|38622.3|38642.3|38622.3|38612.5|38592.5|119
1701684900000|2023-12-04 10:15:00|38640|38620|38665|38645|38665|38645|38635|38615|113
1701685200000|2023-12-04 10:20:00|38665.3|38645.3|38645.1|38625.1|38667.3|38647.3|38640.1|38620.1|89
1701685500000|2023-12-04 10:25:00|38645.3|38625.3|38640.5|38620.5|38665.1|38645.1|38635.3|38615.3|95
1701685800000|2023-12-04 10:30:00|38642.8|38622.8|38657.4|38637.4|38665.1|38645.1|38640.3|38620.3|119
1701686100000|2023-12-04 10:35:00|38659.9|38639.9|38675.1|38655.1|38680.1|38660.1|38647.8|38627.8|75
1701686400000|2023-12-04 10:40:00|38677.6|38657.6|38635.3|38615.3|38677.6|38657.6|38635.3|38615.3|100
1701686700000|2023-12-04 10:45:00|38637.6|38617.6|38680.1|38660.1|38680.1|38660.1|38637.6|38617.6|128
1701687000000|2023-12-04 10:50:00|38682.4|38662.4|38700.1|38680.1|38702.4|38682.4|38680.1|38660.1|184
1701687300000|2023-12-04 10:55:00|38697.6|38677.6|38712.8|38692.8|38715.1|38695.1|38685.1|38665.1|260
1701687600000|2023-12-04 11:00:00|38715.1|38695.1|38705.3|38685.3|38715.1|38695.1|38680.1|38660.1|268
1701687900000|2023-12-04 11:05:00|38705.5|38685.5|38695.1|38675.1|38719.9|38699.9|38690.5|38670.5|133
1701688200000|2023-12-04 11:10:00|38690.1|38670.1|38687.8|38667.8|38705.1|38685.1|38684.9|38664.9|96
1701688500000|2023-12-04 11:15:00|38688.1|38668.1|38695.6|38675.6|38705.1|38685.1|38688.1|38668.1|62
1701688800000|2023-12-04 11:20:00|38693.3|38673.3|38690.2|38670.2|38707.7|38687.7|38687.9|38667.9|59
1701689100000|2023-12-04 11:25:00|38694.7|38674.7|38715.2|38695.2|38720.4|38700.4|38694.7|38674.7|73
1701689400000|2023-12-04 11:30:00|38712.9|38692.9|38690.4|38670.4|38715.4|38695.4|38682.9|38662.9|146
1701689700000|2023-12-04 11:35:00|38690.2|38670.2|38665.6|38645.6|38692.9|38672.9|38660.6|38640.6|117
1701690000000|2023-12-04 11:40:00|38667.9|38647.9|38675.4|38655.4|38680.2|38660.2|38655.6|38635.6|144
1701690300000|2023-12-04 11:45:00|38675.6|38655.6|38678.1|38658.1|38682.9|38662.9|38665.8|38645.8|106
1701690600000|2023-12-04 11:50:00|38677.9|38657.9|38685.4|38665.4|38685.4|38665.4|38656|38636|100
1701690900000|2023-12-04 11:55:00|38682.9|38662.9|38680.4|38660.4|38685.6|38665.6|38670.4|38650.4|123
1701691200000|2023-12-04 12:00:00|38680.6|38660.6|38705.2|38685.2|38707.5|38687.5|38680.4|38660.4|114
1701691500000|2023-12-04 12:05:00|38702.9|38682.9|38668.4|38648.4|38707.9|38687.9|38668.4|38648.4|176
1701691800000|2023-12-04 12:10:00|38670.9|38650.9|38675.7|38655.7|38680.4|38660.4|38655.9|38635.9|130
1701692100000|2023-12-04 12:15:00|38675.4|38655.4|38658|38638|38675.4|38655.4|38635.9|38615.9|232
1701692400000|2023-12-04 12:20:00|38655.7|38635.7|38658|38638|38665.3|38645.3|38650.9|38630.9|138
1701692700000|2023-12-04 12:25:00|38660.7|38640.7|38645.7|38625.7|38660.7|38640.7|38631.1|38611.1|223
1701693000000|2023-12-04 12:30:00|38643.2|38623.2|38620.7|38600.7|38650.5|38630.5|38610.7|38590.7|573
1701693300000|2023-12-04 12:35:00|38620.5|38600.5|38580.3|38560.3|38625.5|38605.5|38575.5|38555.5|509
1701693600000|2023-12-04 12:40:00|38582.8|38562.8|38570.7|38550.7|38582.8|38562.8|38560.7|38540.7|359
1701693900000|2023-12-04 12:45:00|38570.5|38550.5|38600.7|38580.7|38605.7|38585.7|38568.2|38548.2|132
1701694200000|2023-12-04 12:50:00|38603|38583|38585.5|38565.5|38610.3|38590.3|38580.9|38560.9|219
1701694500000|2023-12-04 12:55:00|38585.7|38565.7|38600.5|38580.5|38605.5|38585.5|38585.5|38565.5|431
1701694800000|2023-12-04 13:00:00|38595.7|38575.7|38629.9|38609.9|38629.9|38609.9|38595.7|38575.7|1042
1701695100000|2023-12-04 13:05:00|38630.1|38610.1|38679.5|38659.5|38699.3|38679.3|38619.9|38599.9|1333
1701695400000|2023-12-04 13:10:00|38677.2|38657.2|38630.3|38610.3|38679.5|38659.5|38624.9|38604.9|939
1701695700000|2023-12-04 13:15:00|38632.6|38612.6|38675.1|38655.1|38677.8|38657.8|38625.3|38605.3|571
1701696000000|2023-12-04 13:20:00|38675.3|38655.3|38660.4|38640.4|38689.9|38669.9|38654.9|38634.9|692
1701696300000|2023-12-04 13:25:00|38659.9|38639.9|38685.2|38665.2|38690.2|38670.2|38630.4|38610.4|655
1701696600000|2023-12-04 13:30:00|38680.4|38660.4|38685.2|38665.2|38685.6|38665.6|38645.4|38625.4|750
1701696900000|2023-12-04 13:35:00|38685.4|38665.4|38635.4|38615.4|38692.9|38672.9|38620.4|38600.4|486
1701697200000|2023-12-04 13:40:00|38635.6|38615.6|38630.8|38610.8|38665.6|38645.6|38630.8|38610.8|401
1701697500000|2023-12-04 13:45:00|38628.5|38608.5|38610.6|38590.6|38635.4|38615.4|38610.6|38590.6|452
1701697800000|2023-12-04 13:50:00|38610.8|38590.8|38620.4|38600.4|38620.6|38600.6|38590.8|38570.8|564
1701698100000|2023-12-04 13:55:00|38620.6|38600.6|38620.6|38600.6|38640.8|38620.8|38615.6|38595.6|449
1701698400000|2023-12-04 14:00:00|38615.8|38595.8|38578.3|38558.3|38615.8|38595.8|38558.1|38538.1|958
1701698700000|2023-12-04 14:05:00|38580.6|38560.6|38600.8|38580.8|38608.1|38588.1|38571.1|38551.1|562
1701699000000|2023-12-04 14:10:00|38601.1|38581.1|38555.9|38535.9|38605.8|38585.8|38540.6|38520.6|578
1701699300000|2023-12-04 14:15:00|38553.4|38533.4|38553.4|38533.4|38570.9|38550.9|38520.6|38500.6|767
1701699600000|2023-12-04 14:20:00|38551.1|38531.1|38520.9|38500.9|38560.9|38540.9|38505.9|38485.9|626
1701699900000|2023-12-04 14:25:00|38515.9|38495.9|38580.5|38560.5|38585|38565|38515.9|38495.9|596
1701700200000|2023-12-04 14:30:00|38575.7|38555.7|38640.3|38620.3|38640.3|38620.3|38570.5|38550.5|622
1701700500000|2023-12-04 14:35:00|38638|38618|38660.5|38640.5|38662.8|38642.8|38620.5|38600.5|475
1701700800000|2023-12-04 14:40:00|38662.8|38642.8|38643|38623|38680.3|38660.3|38633.2|38613.2|490
1701701100000|2023-12-04 14:45:00|38643.2|38623.2|38719.9|38699.9|38734.6|38714.6|38640.5|38620.5|963
1701701400000|2023-12-04 14:50:00|38717.4|38697.4|38650.3|38630.3|38717.4|38697.4|38640.1|38620.1|523
1701701700000|2023-12-04 14:55:00|38650.1|38630.1|38683.2|38663.2|38695.1|38675.1|38650.1|38630.1|447
1701702000000|2023-12-04 15:00:00|38685.5|38665.5|38665.3|38645.3|38695.5|38675.5|38655.5|38635.5|569
1701702300000|2023-12-04 15:05:00|38665.5|38645.5|38663|38643|38690.5|38670.5|38655.5|38635.5|416
1701702600000|2023-12-04 15:10:00|38660.7|38640.7|38683|38663|38690.5|38670.5|38650.5|38630.5|230
1701702900000|2023-12-04 15:15:00|38685.3|38665.3|38689.9|38669.9|38730.3|38710.3|38671|38651|462
1701703200000|2023-12-04 15:20:00|38687.6|38667.6|38660.1|38640.1|38702.6|38682.6|38644.9|38624.9|477
1701703500000|2023-12-04 15:25:00|38659.9|38639.9|38596|38576|38670.1|38650.1|38573.3|38553.3|903
1701703800000|2023-12-04 15:30:00|38598.5|38578.5|38555.6|38535.6|38608.3|38588.3|38546|38526|644
1701704100000|2023-12-04 15:35:00|38560.4|38540.4|38573.5|38553.5|38583.1|38563.1|38551.2|38531.2|604
1701704400000|2023-12-04 15:40:00|38573.7|38553.7|38551.2|38531.2|38580.8|38560.8|38543.7|38523.7|482
1701704700000|2023-12-04 15:45:00|38553.5|38533.5|38505.8|38485.8|38566.2|38546.2|38501|38481|622
1701705000000|2023-12-04 15:50:00|38506|38486|38486.7|38466.7|38521|38501|38486|38466|689
1701705300000|2023-12-04 15:55:00|38486.2|38466.2|38461.7|38441.7|38501.7|38481.7|38456.5|38436.5|656
1701705600000|2023-12-04 16:00:00|38464|38444|38441.5|38421.5|38501.2|38481.2|38439.2|38419.2|653
1701705900000|2023-12-04 16:05:00|38446.3|38426.3|38387.1|38367.1|38449|38429|38364.6|38344.6|1049
1701706200000|2023-12-04 16:10:00|38389.4|38369.4|38421.3|38401.3|38426.3|38406.3|38372.1|38352.1|692
1701706500000|2023-12-04 16:15:00|38421.1|38401.1|38416.5|38396.5|38421.5|38401.5|38391.3|38371.3|449
1701706800000|2023-12-04 16:20:00|38416.3|38396.3|38406.3|38386.3|38421.3|38401.3|38401.3|38381.3|389
1701707100000|2023-12-04 16:25:00|38406.1|38386.1|38394|38374|38409|38389|38371.7|38351.7|561
1701707400000|2023-12-04 16:30:00|38391.7|38371.7|38386.7|38366.7|38409|38389|38371.9|38351.9|742
1701707700000|2023-12-04 16:35:00|38384.4|38364.4|38337.4|38317.4|38386.7|38366.7|38332.6|38312.6|848
1701708000000|2023-12-04 16:40:00|38337.6|38317.6|38347.2|38327.2|38356.7|38336.7|38332|38312|669
1701708300000|2023-12-04 16:45:00|38351.7|38331.7|38397.2|38377.2|38397.2|38377.2|38341.8|38321.8|654
1701708600000|2023-12-04 16:50:00|38397.4|38377.4|38377.2|38357.2|38412|38392|38377.2|38357.2|443
1701708900000|2023-12-04 16:55:00|38374.7|38354.7|38417|38397|38422|38402|38359.9|38339.9|325
1701709200000|2023-12-04 17:00:00|38414.5|38394.5|38371.8|38351.8|38417|38397|38371.8|38351.8|366
1701709500000|2023-12-04 17:05:00|38372|38352|38417|38397|38417|38397|38371.8|38351.8|323
1701709800000|2023-12-04 17:10:00|38417.2|38397.2|38404.7|38384.7|38422|38402|38397.2|38377.2|303
1701710100000|2023-12-04 17:15:00|38402.2|38382.2|38406.8|38386.8|38416.8|38396.8|38396.8|38376.8|311
1701710400000|2023-12-04 17:20:00|38407|38387|38392|38372|38412|38392|38387|38367|365
1701710700000|2023-12-04 17:25:00|38392.2|38372.2|38407|38387|38437|38417|38392.2|38372.2|500
1701711000000|2023-12-04 17:30:00|38411.6|38391.6|38429.3|38409.3|38436.4|38416.4|38407.3|38387.3|338
1701711300000|2023-12-04 17:35:00|38431.6|38411.6|38417.3|38397.3|38436.8|38416.8|38407.5|38387.5|330
1701711600000|2023-12-04 17:40:00|38417.1|38397.1|38407.3|38387.3|38417.1|38397.1|38392.1|38372.1|261
1701711900000|2023-12-04 17:45:00|38407.5|38387.5|38382.5|38362.5|38417.3|38397.3|38382.5|38362.5|345
1701712200000|2023-12-04 17:50:00|38380|38360|38387.1|38367.1|38407.1|38387.1|38377.7|38357.7|324
1701712500000|2023-12-04 17:55:00|38384.8|38364.8|38402.3|38382.3|38407.1|38387.1|38362.7|38342.7|1434
1701712800000|2023-12-04 18:00:00|38406.9|38386.9|38382.3|38362.3|38412.3|38392.3|38377.3|38357.3|366
1701713100000|2023-12-04 18:05:00|38382.1|38362.1|38372.1|38352.1|38382.5|38362.5|38372.1|38352.1|135
1701713400000|2023-12-04 18:10:00|38372.3|38352.3|38367.3|38347.3|38372.3|38352.3|38362.3|38342.3|126
1701713700000|2023-12-04 18:15:00|38367.1|38347.1|38347.3|38327.3|38372.1|38352.1|38347.3|38327.3|229
1701714000000|2023-12-04 18:20:00|38345.1|38325.1|38352.4|38332.4|38354.9|38334.9|38332.8|38312.8|197
1701714300000|2023-12-04 18:25:00|38347.6|38327.6|38342.8|38322.8|38349.6|38329.6|38337.8|38317.8|124
1701714600000|2023-12-04 18:30:00|38347.4|38327.4|38342.8|38322.8|38357.4|38337.4|38337.8|38317.8|141
1701714900000|2023-12-04 18:35:00|38342.4|38322.4|38337.8|38317.8|38355.1|38335.1|38337.6|38317.6|141
1701715200000|2023-12-04 18:40:00|38340.1|38320.1|38322.6|38302.6|38342.8|38322.8|38322.6|38302.6|123
1701715500000|2023-12-04 18:45:00|38320.3|38300.3|38322.8|38302.8|38327.8|38307.8|38317.8|38297.8|225
1701715800000|2023-12-04 18:50:00|38323|38303|38327.6|38307.6|38327.6|38307.6|38322.6|38302.6|128
1701716100000|2023-12-04 18:55:00|38327.8|38307.8|38320.1|38300.1|38337.8|38317.8|38320.1|38300.1|180
1701716400000|2023-12-04 19:00:00|38322.4|38302.4|38327.9|38307.9|38337.4|38317.4|38322.4|38302.4|68
1701716700000|2023-12-04 19:05:00|38330.1|38310.1|38297.9|38277.9|38332.6|38312.6|38297.9|38277.9|148
1701717000000|2023-12-04 19:10:00|38298.1|38278.1|38312.9|38292.9|38318.1|38298.1|38298.1|38278.1|93
1701717300000|2023-12-04 19:15:00|38313.1|38293.1|38302.9|38282.9|38313.1|38293.1|38302.7|38282.7|63
1701717600000|2023-12-04 19:20:00|38302.7|38282.7|38298.1|38278.1|38305.6|38285.6|38298.1|38278.1|111
1701717900000|2023-12-04 19:25:00|38297.9|38277.9|38302.9|38282.9|38307.7|38287.7|38297.7|38277.7|222
1701718200000|2023-12-04 19:30:00|38307.5|38287.5|38302.7|38282.7|38307.7|38287.7|38297.9|38277.9|101
1701718500000|2023-12-04 19:35:00|38300.4|38280.4|38297.9|38277.9|38307.7|38287.7|38297.9|38277.9|97
1701718800000|2023-12-04 19:40:00|38302.7|38282.7|38307.9|38287.9|38307.9|38287.9|38300.4|38280.4|83
1701719100000|2023-12-04 19:45:00|38308.1|38288.1|38322.7|38302.7|38322.7|38302.7|38307.9|38287.9|62
1701719400000|2023-12-04 19:50:00|38322.9|38302.9|38327.7|38307.7|38332.7|38312.7|38322.9|38302.9|69
1701719700000|2023-12-04 19:55:00|38325.4|38305.4|38332.7|38312.7|38333|38313|38320.2|38300.2|54
1701720000000|2023-12-04 20:00:00|38333|38313|38337.7|38317.7|38337.7|38317.7|38328|38308|74
1701720300000|2023-12-04 20:05:00|38337.8|38317.8|38337.8|38317.8|38337.8|38317.8|38332.8|38312.8|41
1701720600000|2023-12-04 20:10:00|38335.5|38315.5|38327.8|38307.8|38337.8|38317.8|38327.8|38307.8|34
1701720900000|2023-12-04 20:15:00|38330.1|38310.1|38327.8|38307.8|38332.8|38312.8|38322.8|38302.8|54
1701721200000|2023-12-04 20:20:00|38325.3|38305.3|38313|38293|38327.8|38307.8|38313|38293|72
1701721500000|2023-12-04 20:25:00|38312.8|38292.8|38312.8|38292.8|38315.1|38295.1|38308|38288|47
1701721800000|2023-12-04 20:30:00|38310.3|38290.3|38312.8|38292.8|38315.1|38295.1|38307.8|38287.8|87
1701722100000|2023-12-04 20:35:00|38315.1|38295.1|38307.8|38287.8|38317.8|38297.8|38307.8|38287.8|64
1701722400000|2023-12-04 20:40:00|38310.1|38290.1|38312.8|38292.8|38315.1|38295.1|38307.8|38287.8|103
1701722700000|2023-12-04 20:45:00|38315.3|38295.3|38312.8|38292.8|38317.6|38297.6|38312.6|38292.6|51
1701723000000|2023-12-04 20:50:00|38313|38293|38312.8|38292.8|38317.6|38297.6|38312.8|38292.8|194
1701723300000|2023-12-04 20:55:00|38310.6|38290.6|38302.8|38282.8|38312.8|38292.8|38302.6|38282.6|80
1701723600000|2023-12-04 21:00:00|38307.6|38287.6|38303.1|38283.1|38307.8|38287.8|38302.8|38282.8|57
1701723900000|2023-12-04 21:05:00|38302.9|38282.9|38307.6|38287.6|38307.6|38287.6|38302.9|38282.9|47
1701724200000|2023-12-04 21:10:00|38307.9|38287.9|38307.9|38287.9|38310.4|38290.4|38307.9|38287.9|25
1701724500000|2023-12-04 21:15:00|38312.7|38292.7|38312.7|38292.7|38312.7|38292.7|38312.7|38292.7|33
1701724800000|2023-12-04 21:20:00|38307.9|38287.9|38307.9|38287.9|38312.9|38292.9|38307.9|38287.9|32
1701725100000|2023-12-04 21:25:00|38308.1|38288.1|38305.4|38285.4|38308.1|38288.1|38305.4|38285.4|34
1701725400000|2023-12-04 21:30:00|||||||||9
1701725700000|2023-12-04 21:35:00|38303.1|38283.1|38297.9|38277.9|38303.1|38283.1|38297.9|38277.9|54
1701726000000|2023-12-04 21:40:00|38295.6|38275.6|38293.1|38273.1|38297.9|38277.9|38292.9|38272.9|21
1701726300000|2023-12-04 21:45:00|38295.4|38275.4|38282.9|38262.9|38295.4|38275.4|38278.2|38258.2|105
1701726600000|2023-12-04 21:50:00|38283.2|38263.2|38287.9|38267.9|38287.9|38267.9|38283.2|38263.2|33
1701726900000|2023-12-04 21:55:00|38283.2|38263.2|38280.5|38260.5|38283.2|38263.2|38278.4|38258.4|126
1701730800000|2023-12-04 23:00:00|38294.5|38274.5|38290.6|38270.6|38299.7|38279.7|38288.1|38268.1|98
1701731100000|2023-12-04 23:05:00|38288.3|38268.3|38288.3|38268.3|38288.3|38268.3|38283.1|38263.1|25
1701731400000|2023-12-04 23:10:00|38285.8|38265.8|38283.3|38263.3|38288.3|38268.3|38283.3|38263.3|30
1701731700000|2023-12-04 23:15:00|||||||||10
1701732000000|2023-12-04 23:20:00|38280.8|38260.8|38283.3|38263.3|38288.3|38268.3|38280.8|38260.8|21
1701732300000|2023-12-04 23:25:00|38281.1|38261.1|38283.3|38263.3|38283.3|38263.3|38278.3|38258.3|23
1701732600000|2023-12-04 23:30:00|38283.1|38263.1|38275.8|38255.8|38283.1|38263.1|38275.8|38255.8|23
1701732900000|2023-12-04 23:35:00|38275.6|38255.6|38268.1|38248.1|38275.6|38255.6|38268.1|38248.1|44
1701733200000|2023-12-04 23:40:00|38265.9|38245.9|38266.5|38246.5|38266.5|38246.5|38265.9|38245.9|14
1701733500000|2023-12-04 23:45:00|38266.3|38246.3|38275.9|38255.9|38275.9|38255.9|38266.3|38246.3|30
1701733800000|2023-12-04 23:50:00|38276.1|38256.1|38286.3|38266.3|38286.3|38266.3|38276.1|38256.1|18
1701734100000|2023-12-04 23:55:00|38288.6|38268.6|38293.6|38273.6|38293.6|38273.6|38286.3|38266.3|39
1701734400000|2023-12-05 00:00:00|38296.3|38276.3|38308.6|38288.6|38316.3|38296.3|38296.3|38276.3|104
1701734700000|2023-12-05 00:05:00|38311.1|38291.1|38318.4|38298.4|38318.4|38298.4|38311.1|38291.1|39
1701735000000|2023-12-05 00:10:00|38318.6|38298.6|38313.6|38293.6|38318.6|38298.6|38313.6|38293.6|42
1701735300000|2023-12-05 00:15:00|38313.9|38293.9|38318.7|38298.7|38318.7|38298.7|38313.9|38293.9|60
1701735600000|2023-12-05 00:20:00|38314.1|38294.1|38318.7|38298.7|38318.7|38298.7|38313.7|38293.7|93
1701735900000|2023-12-05 00:25:00|38318.9|38298.9|38323.9|38303.9|38323.9|38303.9|38318.7|38298.7|64
1701736200000|2023-12-05 00:30:00|38328.9|38308.9|38338.7|38318.7|38343.7|38323.7|38328.9|38308.9|109
1701736500000|2023-12-05 00:35:00|38338.9|38318.9|38358.2|38338.2|38358.2|38338.2|38338.7|38318.7|77
1701736800000|2023-12-05 00:40:00|38353.7|38333.7|38358.7|38338.7|38363.7|38343.7|38353.7|38333.7|81
1701737100000|2023-12-05 00:45:00|38358.9|38338.9|38348.7|38328.7|38363.7|38343.7|38338.7|38318.7|227
1701737400000|2023-12-05 00:50:00|38351.2|38331.2|38338.7|38318.7|38351.2|38331.2|38338.7|38318.7|64
1701737700000|2023-12-05 00:55:00|38343.7|38323.7|38333.7|38313.7|38343.7|38323.7|38333.7|38313.7|116
1701738000000|2023-12-05 01:00:00|38338.7|38318.7|38403.5|38383.5|38403.7|38383.7|38333.9|38313.9|970
1701738300000|2023-12-05 01:05:00|38403.7|38383.7|38418.7|38398.7|38428.7|38408.7|38398.7|38378.7|400
1701738600000|2023-12-05 01:10:00|38419|38399|38423.5|38403.5|38438.7|38418.7|38409|38389|349
1701738900000|2023-12-05 01:15:00|38419|38399|38388.8|38368.8|38419|38399|38378.8|38358.8|342
1701739200000|2023-12-05 01:20:00|38391.3|38371.3|38388.8|38368.8|38409.2|38389.2|38388.5|38368.5|184
1701739500000|2023-12-05 01:25:00|38389|38369|38378.6|38358.6|38399|38379|38376.1|38356.1|149
1701739800000|2023-12-05 01:30:00|38374|38354|38378.8|38358.8|38381.5|38361.5|38343.8|38323.8|344
1701740100000|2023-12-05 01:35:00|38376.5|38356.5|38338.8|38318.8|38376.5|38356.5|38328.8|38308.8|359
1701740400000|2023-12-05 01:40:00|38334|38314|38373.8|38353.8|38376.5|38356.5|38331.5|38311.5|135
1701740700000|2023-12-05 01:45:00|38376.5|38356.5|38384|38364|38429|38409|38376.5|38356.5|268
1701741000000|2023-12-05 01:50:00|38384.3|38364.3|38383.8|38363.8|38408.8|38388.8|38379|38359|100
1701741300000|2023-12-05 01:55:00|38384.1|38364.1|38373.8|38353.8|38399.1|38379.1|38364.1|38344.1|142
1701741600000|2023-12-05 02:00:00|38374.1|38354.1|38378.8|38358.8|38383.8|38363.8|38364.1|38344.1|141
1701741900000|2023-12-05 02:05:00|38376.6|38356.6|38383.9|38363.9|38388.9|38368.9|38366.3|38346.3|192
1701742200000|2023-12-05 02:10:00|38386.6|38366.6|38331.4|38311.4|38388.9|38368.9|38323.9|38303.9|175
1701742500000|2023-12-05 02:15:00|38329.1|38309.1|38356.1|38336.1|38356.4|38336.4|38326.1|38306.1|91
1701742800000|2023-12-05 02:20:00|38355.9|38335.9|38336.6|38316.6|38358.9|38338.9|38333.9|38313.9|71
1701743100000|2023-12-05 02:25:00|38334.3|38314.3|38341.4|38321.4|38351.2|38331.2|38334.1|38314.1|48
1701743400000|2023-12-05 02:30:00|38336.8|38316.8|38348.9|38328.9|38356.4|38336.4|38333.9|38313.9|148
1701743700000|2023-12-05 02:35:00|38346.6|38326.6|38343.7|38323.7|38346.6|38326.6|38329.1|38309.1|162
1701744000000|2023-12-05 02:40:00|38346|38326|38361.6|38341.6|38364.1|38344.1|38338.9|38318.9|167
1701744300000|2023-12-05 02:45:00|38361.4|38341.4|38351.2|38331.2|38361.4|38341.4|38348.9|38328.9|150
1701744600000|2023-12-05 02:50:00|38348.9|38328.9|38303.7|38283.7|38351.2|38331.2|38303.5|38283.5|208
1701744900000|2023-12-05 02:55:00|38303.9|38283.9|38303.7|38283.7|38313.7|38293.7|38293.9|38273.9|182
1701745200000|2023-12-05 03:00:00|38299.2|38279.2|38309|38289|38319|38299|38298.9|38278.9|113
1701745500000|2023-12-05 03:05:00|38306.7|38286.7|38331.2|38311.2|38331.2|38311.2|38304|38284|123
1701745800000|2023-12-05 03:10:00|38333.7|38313.7|38339.2|38319.2|38341|38321|38328.7|38308.7|53
1701746100000|2023-12-05 03:15:00|38341.5|38321.5|38343.5|38323.5|38364|38344|38341.5|38321.5|238
1701746400000|2023-12-05 03:20:00|38338.8|38318.8|38353.8|38333.8|38356.3|38336.3|38328.8|38308.8|68
1701746700000|2023-12-05 03:25:00|38354|38334|38368.8|38348.8|38373.8|38353.8|38351.3|38331.3|73
1701747000000|2023-12-05 03:30:00|38373.3|38353.3|38324|38304|38373.3|38353.3|38321.3|38301.3|110
1701747300000|2023-12-05 03:35:00|38321.3|38301.3|38344|38324|38348.8|38328.8|38321.3|38301.3|23
1701747600000|2023-12-05 03:40:00|38343.8|38323.8|38319|38299|38343.8|38323.8|38316.5|38296.5|65
1701747900000|2023-12-05 03:45:00|38321.3|38301.3|38329|38309|38333.8|38313.8|38319|38299|14
1701748200000|2023-12-05 03:50:00|38328.8|38308.8|38328.8|38308.8|38334|38314|38326.3|38306.3|27
1701748500000|2023-12-05 03:55:00|38329|38309|38321.6|38301.6|38329|38309|38314|38294|71
1701748800000|2023-12-05 04:00:00|38319.1|38299.1|38323.8|38303.8|38326.3|38306.3|38303.6|38283.6|105
1701749100000|2023-12-05 04:05:00|38324.1|38304.1|38329.1|38309.1|38331.3|38311.3|38323.8|38303.8|27
1701749400000|2023-12-05 04:10:00|38328.8|38308.8|38333.9|38313.9|38336.6|38316.6|38328.8|38308.8|46
1701749700000|2023-12-05 04:15:00|38333.6|38313.6|38311.6|38291.6|38333.6|38313.6|38311.6|38291.6|25
1701750000000|2023-12-05 04:20:00|38313.9|38293.9|38296.6|38276.6|38314.1|38294.1|38296.6|38276.6|49
1701750300000|2023-12-05 04:25:00|38299.1|38279.1|38309.1|38289.1|38309.1|38289.1|38299.1|38279.1|33
1701750600000|2023-12-05 04:30:00|38308.9|38288.9|38311.4|38291.4|38313.7|38293.7|38299.1|38279.1|24
1701750900000|2023-12-05 04:35:00|38308.9|38288.9|38309.1|38289.1|38309.1|38289.1|38299.1|38279.1|24
1701751200000|2023-12-05 04:40:00|38306.6|38286.6|38298.9|38278.9|38311.4|38291.4|38298.9|38278.9|44
1701751500000|2023-12-05 04:45:00|38298.7|38278.7|38308.7|38288.7|38308.7|38288.7|38293.9|38273.9|44
1701751800000|2023-12-05 04:50:00|38306.4|38286.4|38309.2|38289.2|38311.4|38291.4|38306.4|38286.4|23
1701752100000|2023-12-05 04:55:00|38308.9|38288.9|38308.9|38288.9|38311.7|38291.7|38303.9|38283.9|41
1701752400000|2023-12-05 05:00:00|38306.4|38286.4|38328.9|38308.9|38331.4|38311.4|38304.2|38284.2|79
1701752700000|2023-12-05 05:05:00|38329.2|38309.2|38314.2|38294.2|38333.9|38313.9|38311.5|38291.5|60
1701753000000|2023-12-05 05:10:00|38316.5|38296.5|38314.2|38294.2|38319.2|38299.2|38311.5|38291.5|56
1701753300000|2023-12-05 05:15:00|38314|38294|38304.2|38284.2|38314.2|38294.2|38304.2|38284.2|52
1701753600000|2023-12-05 05:20:00|38309|38289|38309|38289|38309.2|38289.2|38304.2|38284.2|68
1701753900000|2023-12-05 05:25:00|38306.7|38286.7|38344|38324|38349.2|38329.2|38304.2|38284.2|164
1701754200000|2023-12-05 05:30:00|38339.2|38319.2|38319.5|38299.5|38359.4|38339.4|38314|38294|370
1701754500000|2023-12-05 05:35:00|38324.2|38304.2|38344|38324|38344|38324|38319|38299|107
1701754800000|2023-12-05 05:40:00|38346.3|38326.3|38356.5|38336.5|38364.2|38344.2|38339|38319|184
1701755100000|2023-12-05 05:45:00|38354.2|38334.2|38354.3|38334.3|38369.3|38349.3|38349.5|38329.5|188
1701755400000|2023-12-05 05:50:00|38358.8|38338.8|38359.3|38339.3|38364|38344|38344|38324|184
1701755700000|2023-12-05 05:55:00|38359|38339|38354.3|38334.3|38364|38344|38351.8|38331.8|117
1701756000000|2023-12-05 06:00:00|38356.5|38336.5|38356.6|38336.6|38378.6|38358.6|38354|38334|159
1701756300000|2023-12-05 06:05:00|38354.3|38334.3|38349.3|38329.3|38378.8|38358.8|38349.3|38329.3|177
1701756600000|2023-12-05 06:10:00|38346.8|38326.8|38346.8|38326.8|38353.6|38333.6|38334.3|38314.3|197
1701756900000|2023-12-05 06:15:00|38346.6|38326.6|38336.6|38316.6|38354.3|38334.3|38336.6|38316.6|147
1701757200000|2023-12-05 06:20:00|38336.8|38316.8|38324.1|38304.1|38336.8|38316.8|38319.3|38299.3|146
1701757500000|2023-12-05 06:25:00|38324.3|38304.3|38286.6|38266.6|38324.3|38304.3|38284.3|38264.3|323
1701757800000|2023-12-05 06:30:00|38284.3|38264.3|38264.8|38244.8|38286.8|38266.8|38255.3|38235.3|344
1701758100000|2023-12-05 06:35:00|38264.6|38244.6|38187.5|38167.5|38264.8|38244.8|38172.5|38152.5|615
1701758400000|2023-12-05 06:40:00|38185.3|38165.3|38145.3|38125.3|38190|38170|38125.3|38105.3|523
1701758700000|2023-12-05 06:45:00|38147.5|38127.5|38157.6|38137.6|38169.8|38149.8|38127.6|38107.6|282
1701759000000|2023-12-05 06:50:00|38155.3|38135.3|38177.3|38157.3|38177.3|38157.3|38154.8|38134.8|212
1701759300000|2023-12-05 06:55:00|38182.3|38162.3|38184.8|38164.8|38187.3|38167.3|38167.6|38147.6|191
1701759600000|2023-12-05 07:00:00|38184.6|38164.6|38132.4|38112.4|38184.8|38164.8|38124.9|38104.9|371
1701759900000|2023-12-05 07:05:00|38132.6|38112.6|38114.9|38094.9|38139.6|38119.6|38095.1|38075.1|314
1701760200000|2023-12-05 07:10:00|38112.1|38092.1|38114.9|38094.9|38124.9|38104.9|38104.9|38084.9|199
1701760500000|2023-12-05 07:15:00|38110.1|38090.1|38094.9|38074.9|38114.9|38094.9|38079.7|38059.7|167
1701760800000|2023-12-05 07:20:00|38090.1|38070.1|38080.4|38060.4|38094.9|38074.9|38072.6|38052.6|165
1701761100000|2023-12-05 07:25:00|38082.6|38062.6|38089.9|38069.9|38105.1|38085.1|38077.2|38057.2|165
1701761400000|2023-12-05 07:30:00|38090.1|38070.1|38094.9|38074.9|38114.9|38094.9|38084.9|38064.9|196
1701761700000|2023-12-05 07:35:00|38092.6|38072.6|38089.9|38069.9|38114.5|38094.5|38089.9|38069.9|150
1701762000000|2023-12-05 07:40:00|38090.2|38070.2|38114.9|38094.9|38115.2|38095.2|38067.9|38047.9|179
1701762300000|2023-12-05 07:45:00|38114.7|38094.7|38084.9|38064.9|38114.7|38094.7|38079.9|38059.9|133
1701762600000|2023-12-05 07:50:00|38087.2|38067.2|38092.2|38072.2|38114.9|38094.9|38084.9|38064.9|262
1701762900000|2023-12-05 07:55:00|38089.9|38069.9|38105|38085|38129.7|38109.7|38089.9|38069.9|328
1701763200000|2023-12-05 08:00:00|38107.2|38087.2|38130.2|38110.2|38140|38120|38102.7|38082.7|390
1701763500000|2023-12-05 08:05:00|38134.7|38114.7|38135|38115|38139.7|38119.7|38102.7|38082.7|211
1701763800000|2023-12-05 08:10:00|38134.7|38114.7|38155|38135|38155|38135|38130|38110|147
1701764100000|2023-12-05 08:15:00|38157.3|38137.3|38185|38165|38189.8|38169.8|38145|38125|285
1701764400000|2023-12-05 08:20:00|38187.7|38167.7|38177.7|38157.7|38190|38170|38162.7|38142.7|138
1701764700000|2023-12-05 08:25:00|38180|38160|38155.7|38135.7|38180|38160|38143|38123|138
1701765000000|2023-12-05 08:30:00|38158.2|38138.2|38153.2|38133.2|38160.5|38140.5|38126.2|38106.2|137
1701765300000|2023-12-05 08:35:00|38153|38133|38197.3|38177.3|38200.3|38180.3|38150.5|38130.5|152
1701765600000|2023-12-05 08:40:00|38195|38175|38157.8|38137.8|38195|38175|38150.3|38130.3|174
1701765900000|2023-12-05 08:45:00|38155.5|38135.5|38142.8|38122.8|38155.5|38135.5|38123.2|38103.2|109
1701766200000|2023-12-05 08:50:00|38140.5|38120.5|38155.5|38135.5|38160.5|38140.5|38125.8|38105.8|123
1701766500000|2023-12-05 08:55:00|38143.5|38123.5|38158.3|38138.3|38158.3|38138.3|38116.5|38096.5|628
1701766800000|2023-12-05 09:00:00|38155.8|38135.8|38010.3|37990.3|38175.5|38155.5|37993.3|37973.3|1341
1701767100000|2023-12-05 09:05:00|38010.5|37990.5|37966|37946|38013.5|37993.5|37948.5|37928.5|553
1701767400000|2023-12-05 09:10:00|37961.3|37941.3|37941.3|37921.3|37968.3|37948.3|37921|37901|473
1701767700000|2023-12-05 09:15:00|37946|37926|38001.3|37981.3|38021|38001|37941|37921|367
1701768000000|2023-12-05 09:20:00|38001|37981|38051.3|38031.3|38056.1|38036.1|38001|37981|304
1701768300000|2023-12-05 09:25:00|38053.8|38033.8|38016.3|37996.3|38053.8|38033.8|38016.1|37996.1|209
1701768600000|2023-12-05 09:30:00|38021.1|38001.1|38051.1|38031.1|38063.6|38043.6|38018.8|37998.8|177
1701768900000|2023-12-05 09:35:00|38053.8|38033.8|38033.6|38013.6|38068.6|38048.6|38031.3|38011.3|114
1701769200000|2023-12-05 09:40:00|38033.8|38013.8|37978.8|37958.8|38036.1|38016.1|37968.8|37948.8|145
1701769500000|2023-12-05 09:45:00|37976.3|37956.3|37996.3|37976.3|38011.1|37991.1|37976.3|37956.3|124
1701769800000|2023-12-05 09:50:00|37996.1|37976.1|38010.6|37990.6|38026.1|38006.1|37991.1|37971.1|203
1701770100000|2023-12-05 09:55:00|38005.9|37985.9|38005.7|37985.7|38010.7|37990.7|37988.4|37968.4|105
1701770400000|2023-12-05 10:00:00|38001.1|37981.1|38010.7|37990.7|38020.7|38000.7|38000.9|37980.9|116
1701770700000|2023-12-05 10:05:00|38008.4|37988.4|37978.4|37958.4|38008.4|37988.4|37971.1|37951.1|112
1701771000000|2023-12-05 10:10:00|37980.7|37960.7|37955.9|37935.9|37992.9|37972.9|37955.9|37935.9|210
1701771300000|2023-12-05 10:15:00|37955.7|37935.7|37956.2|37936.2|37960.9|37940.9|37926.2|37906.2|181
1701771600000|2023-12-05 10:20:00|37955.9|37935.9|37938.2|37918.2|37956.2|37936.2|37928.9|37908.9|77
1701771900000|2023-12-05 10:25:00|37935.9|37915.9|37925.7|37905.7|37936.2|37916.2|37913.9|37893.9|141
1701772200000|2023-12-05 10:30:00|37921.2|37901.2|37941|37921|37950.7|37930.7|37901.2|37881.2|126
1701772500000|2023-12-05 10:35:00|37936.2|37916.2|37963|37943|37970.7|37950.7|37936.2|37916.2|95
1701772800000|2023-12-05 10:40:00|37965.3|37945.3|37958.2|37938.2|37975.7|37955.7|37955.7|37935.7|157
1701773100000|2023-12-05 10:45:00|37956|37936|37971|37951|37971|37951|37955.7|37935.7|85
1701773400000|2023-12-05 10:50:00|37975.5|37955.5|37955.8|37935.8|37980.5|37960.5|37951|37931|109
1701773700000|2023-12-05 10:55:00|37955.5|37935.5|37936.2|37916.2|37955.5|37935.5|37936.2|37916.2|165
1701774000000|2023-12-05 11:00:00|37936|37916|37968.5|37948.5|37975.8|37955.8|37936|37916|150
1701774300000|2023-12-05 11:05:00|37968.3|37948.3|37980.8|37960.8|37983|37963|37966|37946|195
1701774600000|2023-12-05 11:10:00|37983|37963|37988.5|37968.5|38000.8|37980.8|37980.8|37960.8|109
1701774900000|2023-12-05 11:15:00|37988.3|37968.3|37995.8|37975.8|37995.8|37975.8|37978.5|37958.5|86
1701775200000|2023-12-05 11:20:00|37993.5|37973.5|37973.3|37953.3|37995.8|37975.8|37961.3|37941.3|139
1701775500000|2023-12-05 11:25:00|37973.1|37953.1|37946.1|37926.1|37973.3|37953.3|37945.8|37925.8|102
1701775800000|2023-12-05 11:30:00|37945.8|37925.8|37945.8|37925.8|37965.8|37945.8|37940.8|37920.8|249
1701776100000|2023-12-05 11:35:00|37948.1|37928.1|37988.3|37968.3|37990.6|37970.6|37941.1|37921.1|106
1701776400000|2023-12-05 11:40:00|37990.8|37970.8|37970.4|37950.4|37990.8|37970.8|37965.8|37945.8|97
1701776700000|2023-12-05 11:45:00|37968.1|37948.1|37955.9|37935.9|37968.1|37948.1|37945.9|37925.9|82
1701777000000|2023-12-05 11:50:00|37955.6|37935.6|37955.4|37935.4|37960.9|37940.9|37950.9|37930.9|133
1701777300000|2023-12-05 11:55:00|37950.9|37930.9|37950.9|37930.9|37958.4|37938.4|37945.6|37925.6|126
1701777600000|2023-12-05 12:00:00|37955.6|37935.6|38011.1|37991.1|38013.2|37993.2|37955.6|37935.6|246
1701777900000|2023-12-05 12:05:00|38015.7|37995.7|38010.7|37990.7|38038.6|38018.6|38001.1|37981.1|270
1701778200000|2023-12-05 12:10:00|38006.1|37986.1|37965.9|37945.9|38006.1|37986.1|37963.2|37943.2|175
1701778500000|2023-12-05 12:15:00|37970.9|37950.9|37935.9|37915.9|37970.9|37950.9|37930.9|37910.9|175
1701778800000|2023-12-05 12:20:00|37930.9|37910.9|37933.4|37913.4|37941.4|37921.4|37921.2|37901.2|357
1701779100000|2023-12-05 12:25:00|37933.7|37913.7|37926.2|37906.2|37945.9|37925.9|37921.2|37901.2|174
1701779400000|2023-12-05 12:30:00|37925.9|37905.9|37915.9|37895.9|37940.7|37920.7|37911.2|37891.2|410
1701779700000|2023-12-05 12:35:00|37911.4|37891.4|37906|37886|37923.7|37903.7|37906|37886|395
1701780000000|2023-12-05 12:40:00|37910.5|37890.5|37951|37931|37953.7|37933.7|37906.2|37886.2|253
1701780300000|2023-12-05 12:45:00|37950.7|37930.7|37941|37921|37960.7|37940.7|37936.2|37916.2|189
1701780600000|2023-12-05 12:50:00|37938.7|37918.7|37936.2|37916.2|37951|37931|37936.2|37916.2|339
1701780900000|2023-12-05 12:55:00|37936|37916|37930.8|37910.8|37940.8|37920.8|37930.8|37910.8|266
1701781200000|2023-12-05 13:00:00|37931|37911|37938.3|37918.3|37985.8|37965.8|37915.8|37895.8|1231
1701781500000|2023-12-05 13:05:00|37940.8|37920.8|37920.1|37900.1|37957.8|37937.8|37905.3|37885.3|735
1701781800000|2023-12-05 13:10:00|37920.3|37900.3|37990.3|37970.3|38000.3|37980.3|37920.3|37900.3|789
1701782100000|2023-12-05 13:15:00|37990.5|37970.5|38015.6|37995.6|38015.8|37995.8|37970.6|37950.6|706
1701782400000|2023-12-05 13:20:00|38015.8|37995.8|38041|38021|38068.3|38048.3|37990.8|37970.8|773
1701782700000|2023-12-05 13:25:00|38040.8|38020.8|38025.3|38005.3|38045.8|38025.8|38020.3|38000.3|474
1701783000000|2023-12-05 13:30:00|38027.6|38007.6|38020.6|38000.6|38070.6|38050.6|38015.8|37995.8|516
1701783300000|2023-12-05 13:35:00|38022.8|38002.8|38030.4|38010.4|38030.4|38010.4|37985.6|37965.6|390
1701783600000|2023-12-05 13:40:00|38032.6|38012.6|38045.4|38025.4|38065.4|38045.4|38030.4|38010.4|408
1701783900000|2023-12-05 13:45:00|38049.9|38029.9|38018.1|37998.1|38055.6|38035.6|38010.9|37990.9|389
1701784200000|2023-12-05 13:50:00|38015.9|37995.9|37997.6|37977.6|38040.4|38020.4|37995.4|37975.4|458
1701784500000|2023-12-05 13:55:00|37999.9|37979.9|38084.9|38064.9|38094.4|38074.4|37995.1|37975.1|724
1701784800000|2023-12-05 14:00:00|38080.2|38060.2|38104.4|38084.4|38109.4|38089.4|38059.9|38039.9|610
1701785100000|2023-12-05 14:05:00|38104.7|38084.7|38094.2|38074.2|38109.5|38089.5|38089.2|38069.2|718
1701785400000|2023-12-05 14:10:00|38099|38079|38079.2|38059.2|38114|38094|38079|38059|314
1701785700000|2023-12-05 14:15:00|38079.5|38059.5|38054.2|38034.2|38089|38069|38049.5|38029.5|348
1701786000000|2023-12-05 14:20:00|38054|38034|38044.2|38024.2|38059.2|38039.2|38039.2|38019.2|453
1701786300000|2023-12-05 14:25:00|38046.7|38026.7|38004|37984|38046.7|38026.7|37999|37979|317
1701786600000|2023-12-05 14:30:00|38004.3|37984.3|38028.5|38008.5|38028.5|38008.5|37979.3|37959.3|680
1701786900000|2023-12-05 14:35:00|38024|38004|37999.5|37979.5|38039|38019|37989.3|37969.3|549
1701787200000|2023-12-05 14:40:00|38004|37984|37971.8|37951.8|38009.3|37989.3|37971.8|37951.8|349
1701787500000|2023-12-05 14:45:00|37969.5|37949.5|37994.3|37974.3|38006.8|37986.8|37944.3|37924.3|1030
1701787800000|2023-12-05 14:50:00|37992|37972|37987|37967|38004.3|37984.3|37937.3|37917.3|712
1701788100000|2023-12-05 14:55:00|37984.8|37964.8|37949.3|37929.3|37994.3|37974.3|37940|37920|516
1701788400000|2023-12-05 15:00:00|37949.5|37929.5|38059.1|38039.1|38131.1|38111.1|37949.5|37929.5|1648
1701788700000|2023-12-05 15:05:00|38059.3|38039.3|37997.1|37977.1|38059.3|38039.3|37984.1|37964.1|439
1701789000000|2023-12-05 15:10:00|37994.8|37974.8|37961.8|37941.8|38044.1|38024.1|37959.3|37939.3|607
1701789300000|2023-12-05 15:15:00|37964.1|37944.1|37978.9|37958.9|37983.9|37963.9|37946.4|37926.4|472
1701789600000|2023-12-05 15:20:00|37976.6|37956.6|38008.4|37988.4|38015.9|37995.9|37973.6|37953.6|636
1701789900000|2023-12-05 15:25:00|38006.1|37986.1|37973.4|37953.4|38010.9|37990.9|37953.6|37933.6|432
1701790200000|2023-12-05 15:30:00|37973.6|37953.6|37889.1|37869.1|37995.7|37975.7|37889.1|37869.1|638
1701790500000|2023-12-05 15:35:00|37891.4|37871.4|37881.4|37861.4|37906.4|37886.4|37864.1|37844.1|788
1701790800000|2023-12-05 15:40:00|37879.1|37859.1|37889.1|37869.1|37909.1|37889.1|37854.1|37834.1|745
1701791100000|2023-12-05 15:45:00|37886.9|37866.9|37894.2|37874.2|37894.4|37874.4|37844.9|37824.9|856
1701791400000|2023-12-05 15:50:00|37889.6|37869.6|37921.2|37901.2|37929.2|37909.2|37864.2|37844.2|521
1701791700000|2023-12-05 15:55:00|37923.9|37903.9|37970.9|37950.9|37973.9|37953.9|37923.9|37903.9|385
1701792000000|2023-12-05 16:00:00|37971.2|37951.2|37978.5|37958.5|38000.5|37980.5|37968.7|37948.7|594
1701792300000|2023-12-05 16:05:00|37980.7|37960.7|37933.5|37913.5|37981|37961|37930.7|37910.7|367
1701792600000|2023-12-05 16:10:00|37933.2|37913.2|37853.5|37833.5|37933.5|37913.5|37848.7|37828.7|594
1701792900000|2023-12-05 16:15:00|37853.2|37833.2|37872.8|37852.8|37900.7|37880.7|37853.2|37833.2|726
1701793200000|2023-12-05 16:20:00|37873|37853|37908|37888|37908|37888|37858.2|37838.2|435
1701793500000|2023-12-05 16:25:00|37907.8|37887.8|37942.5|37922.5|37947.5|37927.5|37887.5|37867.5|545
1701793800000|2023-12-05 16:30:00|37942.3|37922.3|37912.3|37892.3|37954.6|37934.6|37907.5|37887.5|444
1701794100000|2023-12-05 16:35:00|37910|37890|37907.3|37887.3|37922.3|37902.3|37892.8|37872.8|321
1701794400000|2023-12-05 16:40:00|37909.6|37889.6|37877.3|37857.3|37912.3|37892.3|37870.5|37850.5|450
1701794700000|2023-12-05 16:45:00|37872.3|37852.3|37862.3|37842.3|37881.8|37861.8|37857.6|37837.6|311
1701795000000|2023-12-05 16:50:00|37860.1|37840.1|37763.3|37743.3|37862.3|37842.3|37753.1|37733.1|1600
1701795300000|2023-12-05 16:55:00|37763.5|37743.5|37785.3|37765.3|37787.8|37767.8|37752.8|37732.8|1115
1701795600000|2023-12-05 17:00:00|37783.1|37763.1|37842.8|37822.8|37842.8|37822.8|37783.1|37763.1|568
1701795900000|2023-12-05 17:05:00|37843.1|37823.1|37902.4|37882.4|37902.8|37882.8|37843.1|37823.1|674
1701796200000|2023-12-05 17:10:00|37904.6|37884.6|37862.4|37842.4|37906.9|37886.9|37862.4|37842.4|308
1701796500000|2023-12-05 17:15:00|37857.6|37837.6|37882.1|37862.1|37892.4|37872.4|37854.9|37834.9|297
1701796800000|2023-12-05 17:20:00|37882.4|37862.4|37886.9|37866.9|37901.9|37881.9|37882.4|37862.4|439
1701797100000|2023-12-05 17:25:00|37887.1|37867.1|37901.9|37881.9|37916.9|37896.9|37884.6|37864.6|286
1701797400000|2023-12-05 17:30:00|37901.7|37881.7|37892.2|37872.2|37911.7|37891.7|37882.4|37862.4|345
1701797700000|2023-12-05 17:35:00|37894.4|37874.4|37886.9|37866.9|37896.9|37876.9|37882.6|37862.6|360
1701798000000|2023-12-05 17:40:00|37881.9|37861.9|37851.9|37831.9|37886.9|37866.9|37846.9|37826.9|368
1701798300000|2023-12-05 17:45:00|37854.2|37834.2|37881.9|37861.9|37894.4|37874.4|37847.2|37827.2|379
1701798600000|2023-12-05 17:50:00|37879.7|37859.7|37886.2|37866.2|37901.5|37881.5|37876.9|37856.9|384
1701798900000|2023-12-05 17:55:00|37881.5|37861.5|37871.5|37851.5|37881.5|37861.5|37856.9|37836.9|1812
1701799200000|2023-12-05 18:00:00|37871|37851|37900.7|37880.7|37903.2|37883.2|37866.7|37846.7|412
1701799500000|2023-12-05 18:05:00|37905.3|37885.3|37886.2|37866.2|37910.5|37890.5|37879|37859|377
1701799800000|2023-12-05 18:10:00|37884|37864|37891.2|37871.2|37901.5|37881.5|37884|37864|261
1701800100000|2023-12-05 18:15:00|37891.5|37871.5|37911.5|37891.5|37911.5|37891.5|37891.5|37871.5|91
1701800400000|2023-12-05 18:20:00|37911.7|37891.7|37917|37897|37926.5|37906.5|37911.7|37891.7|176
1701800700000|2023-12-05 18:25:00|37912.5|37892.5|37917.2|37897.2|37922.2|37902.2|37907.5|37887.5|142
1701801000000|2023-12-05 18:30:00|37915|37895|37917.2|37897.2|37927.2|37907.2|37902.2|37882.2|114
1701801300000|2023-12-05 18:35:00|37917|37897|37912|37892|37917.2|37897.2|37907.2|37887.2|49
1701801600000|2023-12-05 18:40:00|37909.5|37889.5|37892.3|37872.3|37912|37892|37887.7|37867.7|237
1701801900000|2023-12-05 18:45:00|37890|37870|37904.3|37884.3|37907.3|37887.3|37890|37870|150
1701802200000|2023-12-05 18:50:00|37902|37882|37914.3|37894.3|37916.5|37896.5|37901.8|37881.8|132
1701802500000|2023-12-05 18:55:00|37911.8|37891.8|37911.8|37891.8|37916.6|37896.6|37896.8|37876.8|224
1701802800000|2023-12-05 19:00:00|37911.6|37891.6|37911.6|37891.6|37911.8|37891.8|37906.8|37886.8|60
1701803100000|2023-12-05 19:05:00|37911.8|37891.8|37931.8|37911.8|37934.6|37914.6|37911.8|37891.8|140
1701803400000|2023-12-05 19:10:00|37932.1|37912.1|37936.8|37916.8|37941.6|37921.6|37931.8|37911.8|64
1701803700000|2023-12-05 19:15:00|37937.1|37917.1|37936.8|37916.8|37941.8|37921.8|37936.8|37916.8|39
1701804000000|2023-12-05 19:20:00|37936.6|37916.6|37922.1|37902.1|37936.6|37916.6|37917.3|37897.3|166
1701804300000|2023-12-05 19:25:00|37919.8|37899.8|37919.8|37899.8|37922.3|37902.3|37917.3|37897.3|63
1701804600000|2023-12-05 19:30:00|37917.3|37897.3|37902.3|37882.3|37917.3|37897.3|37902.3|37882.3|49
1701804900000|2023-12-05 19:35:00|37902.6|37882.6|37902.1|37882.1|37907.3|37887.3|37902.1|37882.1|64
1701805200000|2023-12-05 19:40:00|37901.9|37881.9|37902.4|37882.4|37902.4|37882.4|37892.3|37872.3|61
1701805500000|2023-12-05 19:45:00|37902.6|37882.6|37907.4|37887.4|37912.4|37892.4|37902.6|37882.6|97
1701805800000|2023-12-05 19:50:00|37907.6|37887.6|37922.6|37902.6|37922.6|37902.6|37907.6|37887.6|63
1701806100000|2023-12-05 19:55:00|37927.4|37907.4|37919.9|37899.9|37927.4|37907.4|37917.4|37897.4|44
1701806400000|2023-12-05 20:00:00|37917.4|37897.4|37922.4|37902.4|37927.4|37907.4|37917.4|37897.4|41
1701806700000|2023-12-05 20:05:00|37920.1|37900.1|37912.4|37892.4|37920.1|37900.1|37912.4|37892.4|36
1701807000000|2023-12-05 20:10:00|37914.7|37894.7|37917.4|37897.4|37919.7|37899.7|37912.4|37892.4|43
1701807300000|2023-12-05 20:15:00|37914.9|37894.9|37917.4|37897.4|37922.2|37902.2|37914.7|37894.7|23
1701807600000|2023-12-05 20:20:00|37919.7|37899.7|37912.4|37892.4|37922.2|37902.2|37912.4|37892.4|32
1701807900000|2023-12-05 20:25:00|37912.2|37892.2|37909.9|37889.9|37912.4|37892.4|37907.7|37887.7|21
1701808200000|2023-12-05 20:30:00|37912.2|37892.2|37907.7|37887.7|37912.4|37892.4|37907.7|37887.7|26
1701808500000|2023-12-05 20:35:00|37909.9|37889.9|37914.7|37894.7|37917|37897|37907.7|37887.7|62
1701808800000|2023-12-05 20:40:00|37912.4|37892.4|37907.5|37887.5|37914.7|37894.7|37907.4|37887.4|56
1701809100000|2023-12-05 20:45:00|37907.7|37887.7|37917.2|37897.2|37917.2|37897.2|37907.7|37887.7|27
1701809400000|2023-12-05 20:50:00|37917|37897|37917.5|37897.5|37922.5|37902.5|37917|37897|40
1701809700000|2023-12-05 20:55:00|37917.7|37897.7|37918|37898|37920.2|37900.2|37915.7|37895.7|86
1701810000000|2023-12-05 21:00:00|37920.2|37900.2|37913|37893|37923|37903|37913|37893|57
1701810300000|2023-12-05 21:05:00|37913.2|37893.2|37910.2|37890.2|37918|37898|37910.2|37890.2|71
1701810600000|2023-12-05 21:10:00|37905.7|37885.7|37888|37868|37905.7|37885.7|37888|37868|172
1701810900000|2023-12-05 21:15:00|37890.2|37870.2|37885.5|37865.5|37893|37873|37885.5|37865.5|79
1701811200000|2023-12-05 21:20:00|37887.8|37867.8|37878|37858|37887.8|37867.8|37878|37858|84
1701811500000|2023-12-05 21:25:00|37875.8|37855.8|37882.8|37862.8|37882.8|37862.8|37868.5|37848.5|106
1701811800000|2023-12-05 21:30:00|37883|37863|37883|37863|37883|37863|37883|37863|45
1701812100000|2023-12-05 21:35:00|37880.5|37860.5|37883|37863|37883|37863|37878|37858|44
1701812400000|2023-12-05 21:40:00|37883.3|37863.3|37885.3|37865.3|37888|37868|37883.3|37863.3|11
1701812700000|2023-12-05 21:45:00|37885.5|37865.5|37882.6|37862.6|37888|37868|37882.5|37862.5|52
1701813000000|2023-12-05 21:50:00|37880.3|37860.3|37885.1|37865.1|37885.3|37865.3|37880.3|37860.3|31
1701813300000|2023-12-05 21:55:00|37885.3|37865.3|37885.1|37865.1|37887.6|37867.6|37882.6|37862.6|32
1701817200000|2023-12-05 23:00:00|37894.4|37874.4|37877.7|37857.7|37894.4|37874.4|37870.2|37850.2|41
1701817500000|2023-12-05 23:05:00|37875.4|37855.4|37867.7|37847.7|37875.4|37855.4|37865.2|37845.2|55
1701817800000|2023-12-05 23:10:00|37865.2|37845.2|37854.9|37834.9|37865.2|37845.2|37854.9|37834.9|52
1701818100000|2023-12-05 23:15:00|37857.7|37837.7|37862.7|37842.7|37862.7|37842.7|37854.9|37834.9|28
1701818400000|2023-12-05 23:20:00|||||||||21
1701818700000|2023-12-05 23:25:00|37865.2|37845.2|37872.5|37852.5|37872.5|37852.5|37865.2|37845.2|30
1701819000000|2023-12-05 23:30:00|37872.7|37852.7|37882.5|37862.5|37882.5|37862.5|37872.7|37852.7|24
1701819300000|2023-12-05 23:35:00|37882.7|37862.7|37890|37870|37897.5|37877.5|37882.7|37862.7|50
1701819600000|2023-12-05 23:40:00|37887.7|37867.7|37882.7|37862.7|37887.7|37867.7|37882.7|37862.7|39
1701819900000|2023-12-05 23:45:00|37887.7|37867.7|37902.2|37882.2|37902.5|37882.5|37887.7|37867.7|271
1701820200000|2023-12-05 23:50:00|37900|37880|37892.7|37872.7|37900|37880|37892.7|37872.7|34
1701820500000|2023-12-05 23:55:00|37895|37875|37892.8|37872.8|37895.5|37875.5|37892.7|37872.7|7
1701820800000|2023-12-06 00:00:00|37893|37873|37897.8|37877.8|37898|37878|37892.8|37872.8|53
1701821100000|2023-12-06 00:05:00|37895.5|37875.5|37897.8|37877.8|37897.8|37877.8|37895.5|37875.5|19
1701821400000|2023-12-06 00:10:00|37900.3|37880.3|37910.3|37890.3|37910.3|37890.3|37897.8|37877.8|26
1701821700000|2023-12-06 00:15:00|37910|37890|37922.8|37902.8|37922.8|37902.8|37910|37890|28
1701822000000|2023-12-06 00:20:00|37925|37905|37922.5|37902.5|37927.5|37907.5|37920.5|37900.5|64
1701822300000|2023-12-06 00:25:00|37922.8|37902.8|37913.1|37893.1|37924.8|37904.8|37913.1|37893.1|90
1701822600000|2023-12-06 00:30:00|37912.8|37892.8|37907.8|37887.8|37912.8|37892.8|37900.6|37880.6|33
1701822900000|2023-12-06 00:35:00|37910.1|37890.1|37907.8|37887.8|37912.6|37892.6|37907.6|37887.6|15
1701823200000|2023-12-06 00:40:00|37907.6|37887.6|37907.6|37887.6|37907.8|37887.8|37905.1|37885.1|8
1701823500000|2023-12-06 00:45:00|37907.8|37887.8|37927.6|37907.6|37927.6|37907.6|37907.8|37887.8|77
1701823800000|2023-12-06 00:50:00|37927.3|37907.3|37925.3|37905.3|37929.8|37909.8|37925.1|37905.1|28
1701824100000|2023-12-06 00:55:00|37923.1|37903.1|37940.1|37920.1|37940.1|37920.1|37922.8|37902.8|69
1701824400000|2023-12-06 01:00:00|37937.8|37917.8|37953.1|37933.1|37967.6|37947.6|37933.4|37913.4|373
1701824700000|2023-12-06 01:05:00|37952.9|37932.9|37962.9|37942.9|37967.9|37947.9|37950.4|37930.4|165
1701825000000|2023-12-06 01:10:00|37965.1|37945.1|37967.6|37947.6|37969.6|37949.6|37948.1|37928.1|189
1701825300000|2023-12-06 01:15:00|37967.4|37947.4|37965.4|37945.4|37967.6|37947.6|37937.9|37917.9|162
1701825600000|2023-12-06 01:20:00|37963.1|37943.1|37952.9|37932.9|37963.1|37943.1|37947.9|37927.9|174
1701825900000|2023-12-06 01:25:00|37957.4|37937.4|37962.4|37942.4|37967.4|37947.4|37952.4|37932.4|92
1701826200000|2023-12-06 01:30:00|37960.1|37940.1|37966.9|37946.9|37966.9|37946.9|37925.4|37905.4|224
1701826500000|2023-12-06 01:35:00|37964.6|37944.6|38017.4|37997.4|38027.2|38007.2|37964.6|37944.6|220
1701826800000|2023-12-06 01:40:00|38012.7|37992.7|38017.4|37997.4|38024.7|38004.7|38000.2|37980.2|138
1701827100000|2023-12-06 01:45:00|38012.9|37992.9|38037.4|38017.4|38037.4|38017.4|38007.7|37987.7|313
1701827400000|2023-12-06 01:50:00|38039.7|38019.7|38032.4|38012.4|38052.4|38032.4|38027.4|38007.4|217
1701827700000|2023-12-06 01:55:00|38034.7|38014.7|38052.4|38032.4|38052.4|38032.4|38025.4|38005.4|174
1701828000000|2023-12-06 02:00:00|38052.2|38032.2|38047.4|38027.4|38052.4|38032.4|38032.4|38012.4|228
1701828300000|2023-12-06 02:05:00|38045.2|38025.2|38064.7|38044.7|38072.5|38052.5|38037.4|38017.4|182
1701828600000|2023-12-06 02:10:00|38065|38045|38077.2|38057.2|38082.5|38062.5|38057.5|38037.5|244
1701828900000|2023-12-06 02:15:00|38075|38055|38067.7|38047.7|38075|38055|38057.5|38037.5|142
1701829200000|2023-12-06 02:20:00|38067.5|38047.5|38072.5|38052.5|38082.2|38062.2|38063|38043|117
1701829500000|2023-12-06 02:25:00|38067.7|38047.7|38075.2|38055.2|38090|38070|38067.5|38047.5|185
1701829800000|2023-12-06 02:30:00|38072.7|38052.7|38067.5|38047.5|38082.5|38062.5|38063|38043|324
1701830100000|2023-12-06 02:35:00|38065.2|38045.2|38087.2|38067.2|38092.2|38072.2|38062.5|38042.5|184
1701830400000|2023-12-06 02:40:00|38087.5|38067.5|38079.5|38059.5|38097.2|38077.2|38067.5|38047.5|176
1701830700000|2023-12-06 02:45:00|38077.3|38057.3|38064.8|38044.8|38084.8|38064.8|38054.8|38034.8|122
1701831000000|2023-12-06 02:50:00|38062.5|38042.5|38082.5|38062.5|38087.5|38067.5|38052.5|38032.5|104
1701831300000|2023-12-06 02:55:00|38080.3|38060.3|38087.5|38067.5|38089.3|38069.3|38067.5|38047.5|54
1701831600000|2023-12-06 03:00:00|38085.3|38065.3|38072.5|38052.5|38087.5|38067.5|38067.8|38047.8|52
1701831900000|2023-12-06 03:05:00|38072.3|38052.3|38057.5|38037.5|38082.3|38062.3|38052.8|38032.8|87
1701832200000|2023-12-06 03:10:00|38055.3|38035.3|38062.6|38042.6|38072.5|38052.5|38052.3|38032.3|109
1701832500000|2023-12-06 03:15:00|38064.8|38044.8|38057.6|38037.6|38064.8|38044.8|38052.6|38032.6|38
1701832800000|2023-12-06 03:20:00|38059.8|38039.8|38064.8|38044.8|38074.6|38054.6|38057.6|38037.6|69
1701833100000|2023-12-06 03:25:00|38062.6|38042.6|38072.3|38052.3|38077.6|38057.6|38062.6|38042.6|57
1701833400000|2023-12-06 03:30:00|38069.8|38049.8|38057.6|38037.6|38072.3|38052.3|38055.1|38035.1|58
1701833700000|2023-12-06 03:35:00|38059.8|38039.8|38067.6|38047.6|38067.6|38047.6|38059.8|38039.8|27
1701834000000|2023-12-06 03:40:00|38067.8|38047.8|38062.6|38042.6|38069.8|38049.8|38059.8|38039.8|24
1701834300000|2023-12-06 03:45:00|38062.3|38042.3|38067.6|38047.6|38072.3|38052.3|38062.3|38042.3|11
1701834600000|2023-12-06 03:50:00|38067.9|38047.9|38087.6|38067.6|38087.9|38067.9|38067.9|38047.9|53
1701834900000|2023-12-06 03:55:00|38087.4|38067.4|38082.6|38062.6|38087.6|38067.6|38082.4|38062.4|23
1701835200000|2023-12-06 04:00:00|38087.4|38067.4|38082.6|38062.6|38087.4|38067.4|38077.6|38057.6|60
1701835500000|2023-12-06 04:05:00|38084.9|38064.9|38092.6|38072.6|38094.9|38074.9|38082.6|38062.6|17
1701835800000|2023-12-06 04:10:00|38097.1|38077.1|38090.1|38070.1|38097.6|38077.6|38090.1|38070.1|26
1701836100000|2023-12-06 04:15:00|38087.9|38067.9|38087.9|38067.9|38088.2|38068.2|38087.9|38067.9|13
1701836400000|2023-12-06 04:20:00|38087.7|38067.7|38082.7|38062.7|38087.7|38067.7|38082.7|38062.7|20
1701836700000|2023-12-06 04:25:00|38080.4|38060.4|38077.9|38057.9|38080.4|38060.4|38077.7|38057.7|44
1701837000000|2023-12-06 04:30:00|38075.4|38055.4|38077.7|38057.7|38079.9|38059.9|38072.7|38052.7|84
1701837300000|2023-12-06 04:35:00|38077.4|38057.4|38068.2|38048.2|38077.7|38057.7|38068.2|38048.2|30
1701837600000|2023-12-06 04:40:00|38065.9|38045.9|38050.4|38030.4|38067.9|38047.9|38050.4|38030.4|26
1701837900000|2023-12-06 04:45:00|38052.7|38032.7|38048|38028|38052.7|38032.7|38042.7|38022.7|33
1701838200000|2023-12-06 04:50:00|38047.7|38027.7|38055.2|38035.2|38055.2|38035.2|38047.7|38027.7|14
1701838500000|2023-12-06 04:55:00|38057.7|38037.7|38057.7|38037.7|38062.2|38042.2|38055.2|38035.2|6
1701838800000|2023-12-06 05:00:00|38060|38040|38052.7|38032.7|38062.7|38042.7|38050.2|38030.2|46
1701839100000|2023-12-06 05:05:00|38050.5|38030.5|38067.7|38047.7|38067.7|38047.7|38047.5|38027.5|45
1701839400000|2023-12-06 05:10:00|38068|38048|38073.2|38053.2|38073.2|38053.2|38065.2|38045.2|35
1701839700000|2023-12-06 05:15:00|38073|38053|38095|38075|38097.7|38077.7|38073|38053|76
1701840000000|2023-12-06 05:20:00|38092.7|38072.7|38102.8|38082.8|38107.7|38087.7|38092.7|38072.7|76
1701840300000|2023-12-06 05:25:00|38100.5|38080.5|38137.8|38117.8|38140.5|38120.5|38098|38078|182
1701840600000|2023-12-06 05:30:00|38133|38113|38175|38155|38190|38170|38133|38113|423
1701840900000|2023-12-06 05:35:00|38172.8|38152.8|38172.8|38152.8|38180|38160|38147.8|38127.8|162
1701841200000|2023-12-06 05:40:00|38175|38155|38153|38133|38182.8|38162.8|38153|38133|128
1701841500000|2023-12-06 05:45:00|38152.8|38132.8|38167.8|38147.8|38172.5|38152.5|38150.5|38130.5|106
1701841800000|2023-12-06 05:50:00|38168|38148|38187.8|38167.8|38202.8|38182.8|38163|38143|176
1701842100000|2023-12-06 05:55:00|38187.5|38167.5|38184.8|38164.8|38187.5|38167.5|38167.3|38147.3|118
1701842400000|2023-12-06 06:00:00|38182.3|38162.3|38155.1|38135.1|38182.3|38162.3|38150.3|38130.3|134
1701842700000|2023-12-06 06:05:00|38152.8|38132.8|38142.8|38122.8|38157.8|38137.8|38142.6|38122.6|88
1701843000000|2023-12-06 06:10:00|38142.6|38122.6|38147.8|38127.8|38157.6|38137.6|38137.6|38117.6|90
1701843300000|2023-12-06 06:15:00|38150.1|38130.1|38152.8|38132.8|38155.1|38135.1|38142.8|38122.8|46
1701843600000|2023-12-06 06:20:00|38155.1|38135.1|38165.1|38145.1|38172.8|38152.8|38155.1|38135.1|97
1701843900000|2023-12-06 06:25:00|38165.3|38145.3|38152.8|38132.8|38172.6|38152.6|38152.8|38132.8|57
1701844200000|2023-12-06 06:30:00|38152.6|38132.6|38140.1|38120.1|38152.6|38132.6|38130.9|38110.9|105
1701844500000|2023-12-06 06:35:00|38137.9|38117.9|38150.4|38130.4|38152.9|38132.9|38132.9|38112.9|108
1701844800000|2023-12-06 06:40:00|38152.6|38132.6|38157.6|38137.6|38160.1|38140.1|38142.9|38122.9|121
1701845100000|2023-12-06 06:45:00|38152.9|38132.9|38157.9|38137.9|38162.9|38142.9|38152.9|38132.9|114
1701845400000|2023-12-06 06:50:00|38158.1|38138.1|38160.6|38140.6|38177.9|38157.9|38155.6|38135.6|179
1701845700000|2023-12-06 06:55:00|38158.4|38138.4|38170.7|38150.7|38175.7|38155.7|38155.6|38135.6|68
1701846000000|2023-12-06 07:00:00|38173.2|38153.2|38188.2|38168.2|38200.4|38180.4|38153.7|38133.7|193
1701846300000|2023-12-06 07:05:00|38187.9|38167.9|38227.9|38207.9|38230.4|38210.4|38177.6|38157.6|262
1701846600000|2023-12-06 07:10:00|38227.7|38207.7|38212.9|38192.9|38238.2|38218.2|38210.2|38190.2|213
1701846900000|2023-12-06 07:15:00|38213.2|38193.2|38217.9|38197.9|38220.7|38200.7|38203.4|38183.4|125
1701847200000|2023-12-06 07:20:00|38220.4|38200.4|38210.7|38190.7|38220.4|38200.4|38190.7|38170.7|188
1701847500000|2023-12-06 07:25:00|38212.9|38192.9|38202.9|38182.9|38218.2|38198.2|38198.2|38178.2|134
1701847800000|2023-12-06 07:30:00|38205.2|38185.2|38212.9|38192.9|38220.4|38200.4|38202.7|38182.7|134
1701848100000|2023-12-06 07:35:00|38212.7|38192.7|38233|38213|38248|38228|38210.2|38190.2|163
1701848400000|2023-12-06 07:40:00|38228.2|38208.2|38227.7|38207.7|38238|38218|38223.2|38203.2|126
1701848700000|2023-12-06 07:45:00|38227.4|38207.4|38258.2|38238.2|38278|38258|38218|38198|275
1701849000000|2023-12-06 07:50:00|38258|38238|38268|38248|38273|38253|38248|38228|196
1701849300000|2023-12-06 07:55:00|38268.2|38248.2|38268|38248|38275.5|38255.5|38265.7|38245.7|153
1701849600000|2023-12-06 08:00:00|38268.2|38248.2|38228|38208|38273|38253|38223.3|38203.3|349
1701849900000|2023-12-06 08:05:00|38223.5|38203.5|38220.8|38200.8|38245.8|38225.8|38198.3|38178.3|263
1701850200000|2023-12-06 08:10:00|38221|38201|38240.8|38220.8|38248|38228|38220.5|38200.5|207
1701850500000|2023-12-06 08:15:00|38238.5|38218.5|38258|38238|38270|38250|38230.8|38210.8|110
1701850800000|2023-12-06 08:20:00|38257.8|38237.8|38245.8|38225.8|38257.8|38237.8|38243|38223|56
1701851100000|2023-12-06 08:25:00|38243.5|38223.5|38260.8|38240.8|38265.8|38245.8|38240.5|38220.5|51
1701851400000|2023-12-06 08:30:00|38258|38238|38228.6|38208.6|38263|38243|38218.6|38198.6|112
1701851700000|2023-12-06 08:35:00|38231.3|38211.3|38241.3|38221.3|38246.3|38226.3|38228.6|38208.6|102
1701852000000|2023-12-06 08:40:00|38243.6|38223.6|38243.6|38223.6|38248.6|38228.6|38238.8|38218.8|36
1701852300000|2023-12-06 08:45:00|38216.1|38196.1|38193.6|38173.6|38221.1|38201.1|38188.6|38168.6|149
1701852600000|2023-12-06 08:50:00|38195.8|38175.8|38193.9|38173.9|38201.1|38181.1|38186.3|38166.3|56
1701852900000|2023-12-06 08:55:00|38196.1|38176.1|38206.1|38186.1|38208.6|38188.6|38178.6|38158.6|143
1701853200000|2023-12-06 09:00:00|38203.9|38183.9|38206.1|38186.1|38288.6|38268.6|38193.6|38173.6|405
1701853500000|2023-12-06 09:05:00|38203.6|38183.6|38203.4|38183.4|38215.9|38195.9|38193.6|38173.6|226
1701853800000|2023-12-06 09:10:00|38200.9|38180.9|38220.9|38200.9|38265.9|38245.9|38200.9|38180.9|165
1701854100000|2023-12-06 09:15:00|38218.1|38198.1|38215.9|38195.9|38223.6|38203.6|38193.1|38173.1|159
1701854400000|2023-12-06 09:20:00|38215.6|38195.6|38148.1|38128.1|38218.4|38198.4|38148.1|38128.1|221
1701854700000|2023-12-06 09:25:00|38145.9|38125.9|38153.4|38133.4|38153.6|38133.6|38120.9|38100.9|198
1701855000000|2023-12-06 09:30:00|38148.9|38128.9|38138.7|38118.7|38168.6|38148.6|38136.2|38116.2|116
1701855300000|2023-12-06 09:35:00|38136.4|38116.4|38163.4|38143.4|38183.7|38163.7|38136.4|38116.4|102
1701855600000|2023-12-06 09:40:00|38163.1|38143.1|38163.7|38143.7|38168.7|38148.7|38148.7|38128.7|89
1701855900000|2023-12-06 09:45:00|38163.4|38143.4|38163.4|38143.4|38176.2|38156.2|38153.4|38133.4|56
1701856200000|2023-12-06 09:50:00|38163.7|38143.7|38143.7|38123.7|38165.9|38145.9|38133.7|38113.7|78
1701856500000|2023-12-06 09:55:00|38143.4|38123.4|38153.7|38133.7|38153.7|38133.7|38118.7|38098.7|143
1701856800000|2023-12-06 10:00:00|38149|38129|38143.7|38123.7|38149|38129|38128.7|38108.7|106
1701857100000|2023-12-06 10:05:00|38145.9|38125.9|38143.7|38123.7|38151.2|38131.2|38136.2|38116.2|132
1701857400000|2023-12-06 10:10:00|38145.9|38125.9|38198.2|38178.2|38215.7|38195.7|38143.7|38123.7|260
1701857700000|2023-12-06 10:15:00|38196|38176|38198.5|38178.5|38207.9|38187.9|38193.7|38173.7|173
1701858000000|2023-12-06 10:20:00|38200.7|38180.7|38176|38156|38221|38201|38173.2|38153.2|80
1701858300000|2023-12-06 10:25:00|38178.2|38158.2|38143.2|38123.2|38181|38161|38138.5|38118.5|55
1701858600000|2023-12-06 10:30:00|38143.5|38123.5|38151.2|38131.2|38171.2|38151.2|38141.2|38121.2|64
1701858900000|2023-12-06 10:35:00|38153.5|38133.5|38123.2|38103.2|38153.5|38133.5|38123.2|38103.2|82
1701859200000|2023-12-06 10:40:00|38120.5|38100.5|38136|38116|38140.7|38120.7|38110.7|38090.7|142
1701859500000|2023-12-06 10:45:00|38138.2|38118.2|38141|38121|38143.8|38123.8|38136|38116|41
1701859800000|2023-12-06 10:50:00|38143.2|38123.2|38138.5|38118.5|38146|38126|38136.3|38116.3|29
1701860100000|2023-12-06 10:55:00|38141|38121|38151|38131|38158.3|38138.3|38138.8|38118.8|65
1701860400000|2023-12-06 11:00:00|38148.8|38128.8|38143.3|38123.3|38148.8|38128.8|38138.8|38118.8|45
1701860700000|2023-12-06 11:05:00|38145.5|38125.5|38128.3|38108.3|38146|38126|38128.3|38108.3|57
1701861000000|2023-12-06 11:10:00|38126|38106|38143.3|38123.3|38148.5|38128.5|38126|38106|86
1701861300000|2023-12-06 11:15:00|38143.5|38123.5|38105.5|38085.5|38153|38133|38100.8|38080.8|87
1701861600000|2023-12-06 11:20:00|38108.3|38088.3|38128.3|38108.3|38133.3|38113.3|38105.5|38085.5|118
1701861900000|2023-12-06 11:25:00|38123.6|38103.6|38113.3|38093.3|38130.5|38110.5|38113.3|38093.3|63
1701862200000|2023-12-06 11:30:00|38113.6|38093.6|38101.1|38081.1|38118.3|38098.3|38088.3|38068.3|77
1701862500000|2023-12-06 11:35:00|38103.3|38083.3|38118.1|38098.1|38118.1|38098.1|38093.6|38073.6|147
1701862800000|2023-12-06 11:40:00|38118.3|38098.3|38113.6|38093.6|38125.8|38105.8|38108.9|38088.9|77
1701863100000|2023-12-06 11:45:00|38115.8|38095.8|38128.6|38108.6|38136.1|38116.1|38113.6|38093.6|117
1701863400000|2023-12-06 11:50:00|38126.1|38106.1|38128.3|38108.3|38133.6|38113.6|38118.6|38098.6|105
1701863700000|2023-12-06 11:55:00|38128.6|38108.6|38126.1|38106.1|38133.6|38113.6|38113.9|38093.9|104
1701864000000|2023-12-06 12:00:00|38128.4|38108.4|38123.4|38103.4|38138.6|38118.6|38118.9|38098.9|152
1701864300000|2023-12-06 12:05:00|38126.1|38106.1|38131.1|38111.1|38145.9|38125.9|38125.9|38105.9|154
1701864600000|2023-12-06 12:10:00|38133.4|38113.4|38076.1|38056.1|38133.4|38113.4|38073.6|38053.6|252
1701864900000|2023-12-06 12:15:00|38078.4|38058.4|38083.9|38063.9|38098.9|38078.9|38073.4|38053.4|169
1701865200000|2023-12-06 12:20:00|38081.1|38061.1|38093.9|38073.9|38096.2|38076.2|38073.9|38053.9|163
1701865500000|2023-12-06 12:25:00|38096.2|38076.2|38123.9|38103.9|38125.9|38105.9|38096.2|38076.2|283
1701865800000|2023-12-06 12:30:00|38124.2|38104.2|38133.7|38113.7|38156.2|38136.2|38114.2|38094.2|487
1701866100000|2023-12-06 12:35:00|38134.2|38114.2|38116.2|38096.2|38141.2|38121.2|38116.2|38096.2|167
1701866400000|2023-12-06 12:40:00|38113.9|38093.9|38121.5|38101.5|38128.7|38108.7|38113.9|38093.9|116
1701866700000|2023-12-06 12:45:00|38121.2|38101.2|38128.4|38108.4|38130.7|38110.7|38104|38084|212
1701867000000|2023-12-06 12:50:00|38130.7|38110.7|38143.7|38123.7|38165.4|38145.4|38128.4|38108.4|222
1701867300000|2023-12-06 12:55:00|38145.9|38125.9|38163.4|38143.4|38166.2|38146.2|38138.4|38118.4|137
1701867600000|2023-12-06 13:00:00|38159|38139|38148.7|38128.7|38163.4|38143.4|38108.2|38088.2|735
1701867900000|2023-12-06 13:05:00|38148.5|38128.5|38118.7|38098.7|38178.7|38158.7|38118.7|38098.7|400
1701868200000|2023-12-06 13:10:00|38109|38089|38178.5|38158.5|38188.7|38168.7|38103.7|38083.7|705
1701868500000|2023-12-06 13:15:00|38178.2|38158.2|38198.5|38178.5|38260.2|38240.2|38150.7|38130.7|800
1701868800000|2023-12-06 13:20:00|38200.7|38180.7|38168.2|38148.2|38203.2|38183.2|38161|38141|264
1701869100000|2023-12-06 13:25:00|38165.7|38145.7|38170.7|38150.7|38175.5|38155.5|38140.7|38120.7|234
1701869400000|2023-12-06 13:30:00|38173|38153|38171.3|38151.3|38203.5|38183.5|38160.7|38140.7|353
1701869700000|2023-12-06 13:35:00|38173.5|38153.5|38153.5|38133.5|38175.7|38155.7|38128.8|38108.8|285
1701870000000|2023-12-06 13:40:00|38155.7|38135.7|38153.5|38133.5|38175.2|38155.2|38143.8|38123.8|269
1701870300000|2023-12-06 13:45:00|38151|38131|38178.5|38158.5|38193.3|38173.3|38151|38131|264
1701870600000|2023-12-06 13:50:00|38176.3|38156.3|38123.8|38103.8|38178.8|38158.8|38123.5|38103.5|336
1701870900000|2023-12-06 13:55:00|38121.6|38101.6|38106.3|38086.3|38133.8|38113.8|38099.1|38079.1|451
1701871200000|2023-12-06 14:00:00|38109.1|38089.1|38071.6|38051.6|38113.8|38093.8|38059.3|38039.3|525
1701871500000|2023-12-06 14:05:00|38069.3|38049.3|38096.6|38076.6|38096.6|38076.6|38034.1|38014.1|555
1701871800000|2023-12-06 14:10:00|38094.1|38074.1|38089.1|38069.1|38094.1|38074.1|38066.3|38046.3|167
1701872100000|2023-12-06 14:15:00|38091.3|38071.3|38059.1|38039.1|38104.1|38084.1|38054.4|38034.4|262
1701872400000|2023-12-06 14:20:00|38061.3|38041.3|38063.8|38043.8|38073.8|38053.8|38039.1|38019.1|411
1701872700000|2023-12-06 14:25:00|38061.6|38041.6|38046.3|38026.3|38079.1|38059.1|38043.8|38023.8|308
1701873000000|2023-12-06 14:30:00|38044.1|38024.1|38071.4|38051.4|38078.9|38058.9|38014.1|37994.1|741
1701873300000|2023-12-06 14:35:00|38069.1|38049.1|38006.4|37986.4|38071.4|38051.4|37994.1|37974.1|325
1701873600000|2023-12-06 14:40:00|38006.6|37986.6|38024.1|38004.1|38048.9|38028.9|37999.1|37979.1|322
1701873900000|2023-12-06 14:45:00|38026.4|38006.4|37993.9|37973.9|38026.6|38006.6|37986.9|37966.9|518
1701874200000|2023-12-06 14:50:00|37994.1|37974.1|37969.2|37949.2|38029.1|38009.1|37966.9|37946.9|473
1701874500000|2023-12-06 14:55:00|37969.4|37949.4|37934.2|37914.2|37974.2|37954.2|37929.2|37909.2|721
1701874800000|2023-12-06 15:00:00|37936.4|37916.4|37984.2|37964.2|37984.2|37964.2|37936.4|37916.4|456
1701875100000|2023-12-06 15:05:00|37989.2|37969.2|37989.2|37969.2|37989.4|37969.4|37944.4|37924.4|305
1701875400000|2023-12-06 15:10:00|37989.4|37969.4|37954.5|37934.5|37994.2|37974.2|37947.5|37927.5|296
1701875700000|2023-12-06 15:15:00|37952.2|37932.2|37919.7|37899.7|37969.7|37949.7|37915|37895|416
1701876000000|2023-12-06 15:20:00|37920|37900|37944.7|37924.7|37964.7|37944.7|37915|37895|310
1701876300000|2023-12-06 15:25:00|37944.5|37924.5|37929.7|37909.7|37944.7|37924.7|37915|37895|299
1701876600000|2023-12-06 15:30:00|37932.2|37912.2|38029.8|38009.8|38034.5|38014.5|37930|37910|451
1701876900000|2023-12-06 15:35:00|38027.3|38007.3|37992.5|37972.5|38027.3|38007.3|37982.8|37962.8|249
1701877200000|2023-12-06 15:40:00|37990.3|37970.3|37944.8|37924.8|37994.5|37974.5|37942.5|37922.5|299
1701877500000|2023-12-06 15:45:00|37944.5|37924.5|37949.8|37929.8|37984.8|37964.8|37944.5|37924.5|357
1701877800000|2023-12-06 15:50:00|37950|37930|37912.3|37892.3|37950|37930|37909.8|37889.8|365
1701878100000|2023-12-06 15:55:00|37914.5|37894.5|37899.8|37879.8|37921.8|37901.8|37897|37877|389
1701878400000|2023-12-06 16:00:00|37900.1|37880.1|37873.6|37853.6|37904.8|37884.8|37855.6|37835.6|941
1701878700000|2023-12-06 16:05:00|37873.4|37853.4|37841.2|37821.2|37875.9|37855.9|37840.9|37820.9|617
1701879000000|2023-12-06 16:10:00|37841.4|37821.4|37850.9|37830.9|37873.4|37853.4|37838.9|37818.9|526
1701879300000|2023-12-06 16:15:00|37848.7|37828.7|37801.2|37781.2|37850.9|37830.9|37798.9|37778.9|997
1701879600000|2023-12-06 16:20:00|37801.4|37781.4|37756.4|37736.4|37806.2|37786.2|37751.7|37731.7|1217
1701879900000|2023-12-06 16:25:00|37756.7|37736.7|37755.9|37735.9|37785.6|37765.6|37746.4|37726.4|864
1701880200000|2023-12-06 16:30:00|37760.4|37740.4|37696.2|37676.2|37773.4|37753.4|37696.2|37676.2|666
1701880500000|2023-12-06 16:35:00|37696.7|37676.7|37649|37629|37696.7|37676.7|37616.7|37596.7|1688
1701880800000|2023-12-06 16:40:00|37649.2|37629.2|37626.7|37606.7|37651.5|37631.5|37619.5|37599.5|611
1701881100000|2023-12-06 16:45:00|37627|37607|37589.3|37569.3|37637|37617|37586.8|37566.8|859
1701881400000|2023-12-06 16:50:00|37589|37569|37577.3|37557.3|37589.3|37569.3|37570.1|37550.1|618
1701881700000|2023-12-06 16:55:00|37582|37562|37532.6|37512.6|37582.3|37562.3|37520.4|37500.4|1278
1701882000000|2023-12-06 17:00:00|37532.3|37512.3|37472.6|37452.6|37532.3|37512.3|37470.6|37450.6|739
1701882300000|2023-12-06 17:05:00|37472.3|37452.3|37453.4|37433.4|37473.1|37453.1|37453.1|37433.1|557
1701882600000|2023-12-06 17:10:00|37453.1|37433.1|37453.2|37433.2|37467.9|37447.9|37443.1|37423.1|437
1701882900000|2023-12-06 17:15:00|37452.9|37432.9|37425.7|37405.7|37457.6|37437.6|37422.9|37402.9|628
1701883200000|2023-12-06 17:20:00|37427.9|37407.9|37415.7|37395.7|37445.4|37425.4|37408.4|37388.4|594
1701883500000|2023-12-06 17:25:00|37415.4|37395.4|37393.7|37373.7|37415.4|37395.4|37383.7|37363.7|631
1701883800000|2023-12-06 17:30:00|37393.4|37373.4|37398.5|37378.5|37408.5|37388.5|37373.5|37353.5|643
1701884100000|2023-12-06 17:35:00|37396.2|37376.2|37363.2|37343.2|37408.5|37388.5|37361|37341|669
1701884400000|2023-12-06 17:40:00|37363.5|37343.5|37380.2|37360.2|37395.7|37375.7|37363.5|37343.5|584
1701884700000|2023-12-06 17:45:00|37384.9|37364.9|37392.4|37372.4|37392.4|37372.4|37377.4|37357.4|787
1701885000000|2023-12-06 17:50:00|37392.1|37372.1|37402.7|37382.7|37431.9|37411.9|37387.4|37367.4|789
1701885300000|2023-12-06 17:55:00|37402.4|37382.4|37386.6|37366.6|37402.7|37382.7|37367.4|37347.4|1724
1701885600000|2023-12-06 18:00:00|37386.9|37366.9|37404.7|37384.7|37414.9|37394.9|37376.9|37356.9|559
1701885900000|2023-12-06 18:05:00|37404.4|37384.4|37397.2|37377.2|37404.7|37384.7|37384.9|37364.9|123
1701886200000|2023-12-06 18:10:00|37399.7|37379.7|37382.4|37362.4|37401.9|37381.9|37379.9|37359.9|80
1701886500000|2023-12-06 18:15:00|37386.9|37366.9|37382.5|37362.5|37387.4|37367.4|37372.5|37352.5|96
1701886800000|2023-12-06 18:20:00|37382.7|37362.7|37397.2|37377.2|37399.7|37379.7|37382.5|37362.5|134
1701887100000|2023-12-06 18:25:00|37396.9|37376.9|37419.4|37399.4|37421.9|37401.9|37389.7|37369.7|124
1701887400000|2023-12-06 18:30:00|37421.9|37401.9|37427.2|37407.2|37436.7|37416.7|37416.9|37396.9|105
1701887700000|2023-12-06 18:35:00|37426.9|37406.9|37427.2|37407.2|37432.2|37412.2|37417.5|37397.5|281
1701888000000|2023-12-06 18:40:00|37427.5|37407.5|37417.5|37397.5|37432.2|37412.2|37414.7|37394.7|72
1701888300000|2023-12-06 18:45:00|37417.2|37397.2|37412.2|37392.2|37417.5|37397.5|37412|37392|153
1701888600000|2023-12-06 18:50:00|37412|37392|37432.5|37412.5|37440|37420|37412|37392|95
1701888900000|2023-12-06 18:55:00|37432.2|37412.2|37417.3|37397.3|37432.2|37412.2|37407.2|37387.2|223
1701889200000|2023-12-06 19:00:00|37422|37402|37437.3|37417.3|37437.3|37417.3|37422|37402|82
1701889500000|2023-12-06 19:05:00|37441.7|37421.7|37437|37417|37442.3|37422.3|37434.8|37414.8|74
1701889800000|2023-12-06 19:10:00|37434.8|37414.8|37420.1|37400.1|37437|37417|37417.6|37397.6|52
1701890100000|2023-12-06 19:15:00|37422.3|37402.3|37412.6|37392.6|37424.8|37404.8|37412.6|37392.6|56
1701890400000|2023-12-06 19:20:00|37415.1|37395.1|37407.8|37387.8|37417.6|37397.6|37405.1|37385.1|44
1701890700000|2023-12-06 19:25:00|37412.3|37392.3|37403.1|37383.1|37417.9|37397.9|37403.1|37383.1|61
1701891000000|2023-12-06 19:30:00|37405.4|37385.4|37412.6|37392.6|37413.1|37393.1|37405.1|37385.1|53
1701891300000|2023-12-06 19:35:00|37410.1|37390.1|37402.9|37382.9|37410.1|37390.1|37402.9|37382.9|26
1701891600000|2023-12-06 19:40:00|37405.1|37385.1|37415.4|37395.4|37415.4|37395.4|37405.1|37385.1|50
1701891900000|2023-12-06 19:45:00|37412.9|37392.9|37417.9|37397.9|37417.9|37397.9|37412.9|37392.9|34
1701892200000|2023-12-06 19:50:00|37422.9|37402.9|37417.9|37397.9|37422.9|37402.9|37412.9|37392.9|56
1701892500000|2023-12-06 19:55:00|37413.4|37393.4|37412.9|37392.9|37417.9|37397.9|37412.9|37392.9|86
1701892800000|2023-12-06 20:00:00|37412.6|37392.6|37402.6|37382.6|37412.9|37392.9|37402.6|37382.6|28
1701893100000|2023-12-06 20:05:00|37402.9|37382.9|37402.9|37382.9|37407.9|37387.9|37402.9|37382.9|42
1701893400000|2023-12-06 20:10:00|37402.7|37382.7|37387.9|37367.9|37402.7|37382.7|37387.9|37367.9|47
1701893700000|2023-12-06 20:15:00|37390.2|37370.2|37392.7|37372.7|37392.7|37372.7|37387.9|37367.9|22
1701894000000|2023-12-06 20:20:00|37387.7|37367.7|37378|37358|37387.9|37367.9|37378|37358|37
1701894300000|2023-12-06 20:25:00|37382.4|37362.4|37378|37358|37382.7|37362.7|37378|37358|49
1701894600000|2023-12-06 20:30:00|37378.2|37358.2|37387.7|37367.7|37389.9|37369.9|37378|37358|57
1701894900000|2023-12-06 20:35:00|37388|37368|37363.5|37343.5|37388|37368|37363.5|37343.5|61
1701895200000|2023-12-06 20:40:00|37368.3|37348.3|37378|37358|37383|37363|37363.5|37343.5|64
1701895500000|2023-12-06 20:45:00|37380.2|37360.2|37373.3|37353.3|37383|37363|37368.3|37348.3|79
1701895800000|2023-12-06 20:50:00|37373|37353|37368|37348|37378.3|37358.3|37368|37348|70
1701896100000|2023-12-06 20:55:00|37372.5|37352.5|37368.3|37348.3|37375.8|37355.8|37368.3|37348.3|57
1701896400000|2023-12-06 21:00:00|37370.5|37350.5|37358|37338|37373|37353|37358|37338|99
1701896700000|2023-12-06 21:05:00|37353|37333|37343.3|37323.3|37353|37333|37343.3|37323.3|73
1701897000000|2023-12-06 21:10:00|37348|37328|37348.3|37328.3|37348.3|37328.3|37345.8|37325.8|27
1701897300000|2023-12-06 21:15:00|37350.5|37330.5|37356.1|37336.1|37356.4|37336.4|37350.5|37330.5|23
1701897600000|2023-12-06 21:20:00|37355.8|37335.8|37348.1|37328.1|37356.1|37336.1|37348.1|37328.1|28
1701897900000|2023-12-06 21:25:00|37350.6|37330.6|37353.1|37333.1|37355.6|37335.6|37348.3|37328.3|19
1701898200000|2023-12-06 21:30:00|||||||||14
1701898500000|2023-12-06 21:35:00|37353.4|37333.4|37358.1|37338.1|37358.1|37338.1|37353.1|37333.1|22
1701898800000|2023-12-06 21:40:00|37358.4|37338.4|37362.8|37342.8|37363.1|37343.1|37358.1|37338.1|7
1701899100000|2023-12-06 21:45:00|37363.1|37343.1|37350.6|37330.6|37363.1|37343.1|37348.4|37328.4|62
1701899400000|2023-12-06 21:50:00|37352.8|37332.8|37358.1|37338.1|37358.1|37338.1|37345.9|37325.9|55
1701899700000|2023-12-06 21:55:00|37353.1|37333.1|37332.6|37312.6|37353.1|37333.1|37323.7|37303.7|175
1701903600000|2023-12-06 23:00:00|37344.1|37324.1|37361|37341|37361|37341|37343.5|37323.5|107
1701903900000|2023-12-06 23:05:00|37358.5|37338.5|37363.2|37343.2|37365.5|37345.5|37358.5|37338.5|27
1701904200000|2023-12-06 23:10:00|37363.3|37343.3|37363.3|37343.3|37368.3|37348.3|37363.3|37343.3|17
1701904500000|2023-12-06 23:15:00|37361|37341|37363.3|37343.3|37363.3|37343.3|37358.3|37338.3|26
1701904800000|2023-12-06 23:20:00|37365.5|37345.5|37368.3|37348.3|37368.3|37348.3|37363.3|37343.3|12
1701905100000|2023-12-06 23:25:00|37365.8|37345.8|37358.3|37338.3|37365.8|37345.8|37358.3|37338.3|31
1701905400000|2023-12-06 23:30:00|37360.8|37340.8|37373.3|37353.3|37373.3|37353.3|37360.8|37340.8|22
1701905700000|2023-12-06 23:35:00|37371.1|37351.1|37376.1|37356.1|37378.3|37358.3|37371.1|37351.1|25
1701906000000|2023-12-06 23:40:00|37378.3|37358.3|37378.3|37358.3|37378.3|37358.3|37373.3|37353.3|20
1701906300000|2023-12-06 23:45:00|37378.9|37358.9|37373.6|37353.6|37383.3|37363.3|37373.6|37353.6|30
1701906600000|2023-12-06 23:50:00|37378.3|37358.3|37388.3|37368.3|37388.3|37368.3|37378.3|37358.3|52
1701906900000|2023-12-06 23:55:00|37388.6|37368.6|37398.3|37378.3|37398.3|37378.3|37388.6|37368.6|45
1701907200000|2023-12-07 00:00:00|37396.1|37376.1|37403.3|37383.3|37403.3|37383.3|37393.3|37373.3|66
1701907500000|2023-12-07 00:05:00|37403.6|37383.6|37408.4|37388.4|37410.9|37390.9|37403.3|37383.3|45
1701907800000|2023-12-07 00:10:00|37410.9|37390.9|37408.4|37388.4|37413.1|37393.1|37408.1|37388.1|57
1701908100000|2023-12-07 00:15:00|37408.6|37388.6|37413.1|37393.1|37413.1|37393.1|37408.4|37388.4|11
1701908400000|2023-12-07 00:20:00|37408.4|37388.4|37413.7|37393.7|37413.7|37393.7|37408.4|37388.4|44
1701908700000|2023-12-07 00:25:00|37413.9|37393.9|37418.9|37398.9|37418.9|37398.9|37408.9|37388.9|73
1701909000000|2023-12-07 00:30:00|37423.9|37403.9|37429.2|37409.2|37429.2|37409.2|37423.9|37403.9|58
1701909300000|2023-12-07 00:35:00|37429|37409|37433.7|37413.7|37434|37414|37429|37409|39
1701909600000|2023-12-07 00:40:00|37429|37409|37429|37409|37433.4|37413.4|37429|37409|39
1701909900000|2023-12-07 00:45:00|37433.7|37413.7|37429|37409|37433.7|37413.7|37429|37409|56
1701910200000|2023-12-07 00:50:00|37433.4|37413.4|37448.7|37428.7|37450.9|37430.9|37433.4|37413.4|78
1701910500000|2023-12-07 00:55:00|37450.9|37430.9|37449|37429|37453.2|37433.2|37439.6|37419.6|239
1701910800000|2023-12-07 01:00:00|37451.2|37431.2|37588.5|37568.5|37593.5|37573.5|37451.2|37431.2|1400
1701911100000|2023-12-07 01:05:00|37586.2|37566.2|37574|37554|37597.9|37577.9|37563.5|37543.5|476
1701911400000|2023-12-07 01:10:00|37573.7|37553.7|37588.8|37568.8|37599|37579|37569|37549|415
1701911700000|2023-12-07 01:15:00|37576.8|37556.8|37589|37569|37593.8|37573.8|37559|37539|440
1701912000000|2023-12-07 01:20:00|37586.8|37566.8|37613.5|37593.5|37617.9|37597.9|37579|37559|423
1701912300000|2023-12-07 01:25:00|37611.3|37591.3|37584.1|37564.1|37613.5|37593.5|37581.6|37561.6|303
1701912600000|2023-12-07 01:30:00|37586.3|37566.3|37604.1|37584.1|37604.1|37584.1|37569.9|37549.9|306
1701912900000|2023-12-07 01:35:00|37603.5|37583.5|37603.5|37583.5|37623.2|37603.2|37591.3|37571.3|222
1701913200000|2023-12-07 01:40:00|37601.3|37581.3|37591.3|37571.3|37608.5|37588.5|37583.8|37563.8|338
1701913500000|2023-12-07 01:45:00|37593.5|37573.5|37568.8|37548.8|37600.7|37580.7|37566.9|37546.9|334
1701913800000|2023-12-07 01:50:00|37568.5|37548.5|37548.8|37528.8|37575.8|37555.8|37543.8|37523.8|332
1701914100000|2023-12-07 01:55:00|37551.3|37531.3|37564.1|37544.1|37568.8|37548.8|37548.8|37528.8|214
1701914400000|2023-12-07 02:00:00|37564.4|37544.4|37566.6|37546.6|37569.4|37549.4|37549.1|37529.1|279
1701914700000|2023-12-07 02:05:00|37564.4|37544.4|37586.6|37566.6|37594.1|37574.1|37557.2|37537.2|207
1701915000000|2023-12-07 02:10:00|37586.4|37566.4|37594.4|37574.4|37594.4|37574.4|37564.4|37544.4|180
1701915300000|2023-12-07 02:15:00|37594.1|37574.1|37581.7|37561.7|37594.1|37574.1|37574.1|37554.1|89
1701915600000|2023-12-07 02:20:00|37579.4|37559.4|37579.2|37559.2|37583.9|37563.9|37569.4|37549.4|64
1701915900000|2023-12-07 02:25:00|37579.4|37559.4|37579.2|37559.2|37596.9|37576.9|37579.2|37559.2|78
1701916200000|2023-12-07 02:30:00|37579.4|37559.4|37604.2|37584.2|37604.2|37584.2|37579.4|37559.4|122
1701916500000|2023-12-07 02:35:00|37599.7|37579.7|37618.9|37598.9|37634.2|37614.2|37599.2|37579.2|381
1701916800000|2023-12-07 02:40:00|37614.2|37594.2|37609.2|37589.2|37623.9|37603.9|37604.2|37584.2|131
1701917100000|2023-12-07 02:45:00|37613.6|37593.6|37599.2|37579.2|37621.1|37601.1|37594.8|37574.8|152
1701917400000|2023-12-07 02:50:00|37601.4|37581.4|37614.2|37594.2|37621.7|37601.7|37601.4|37581.4|111
1701917700000|2023-12-07 02:55:00|37616.7|37596.7|37633.9|37613.9|37633.9|37613.9|37614.2|37594.2|148
1701918000000|2023-12-07 03:00:00|37629.5|37609.5|37629.2|37609.2|37654.5|37634.5|37624.5|37604.5|227
1701918300000|2023-12-07 03:05:00|37624.5|37604.5|37614.2|37594.2|37629.2|37609.2|37609.2|37589.2|127
1701918600000|2023-12-07 03:10:00|37617|37597|37604.3|37584.3|37619.2|37599.2|37604.2|37584.2|94
1701918900000|2023-12-07 03:15:00|37604|37584|37604|37584|37606.8|37586.8|37594.3|37574.3|90
1701919200000|2023-12-07 03:20:00|37606.5|37586.5|37619|37599|37619|37599|37604.3|37584.3|74
1701919500000|2023-12-07 03:25:00|37619.3|37599.3|37622.1|37602.1|37626.5|37606.5|37609|37589|91
1701919800000|2023-12-07 03:30:00|37619.6|37599.6|37614.3|37594.3|37622.1|37602.1|37612.1|37592.1|34
1701920100000|2023-12-07 03:35:00|37619.3|37599.3|37599.6|37579.6|37619.3|37599.3|37599.6|37579.6|53
1701920400000|2023-12-07 03:40:00|37597.4|37577.4|37564.9|37544.9|37599.6|37579.6|37564.9|37544.9|137
1701920700000|2023-12-07 03:45:00|37567.1|37547.1|37549.3|37529.3|37571.5|37551.5|37549.3|37529.3|86
1701921000000|2023-12-07 03:50:00|37547.1|37527.1|37536.8|37516.8|37549.6|37529.6|37534.3|37514.3|61
1701921300000|2023-12-07 03:55:00|37537.1|37517.1|37534.3|37514.3|37544.3|37524.3|37532.4|37512.4|47
1701921600000|2023-12-07 04:00:00|37531.8|37511.8|37559.3|37539.3|37561.6|37541.6|37527.1|37507.1|98
1701921900000|2023-12-07 04:05:00|37561.6|37541.6|37556.6|37536.6|37564.1|37544.1|37556.6|37536.6|40
1701922200000|2023-12-07 04:10:00|37554.4|37534.4|37544.4|37524.4|37557.1|37537.1|37544.4|37524.4|48
1701922500000|2023-12-07 04:15:00|37546.6|37526.6|37549.7|37529.7|37549.7|37529.7|37544.7|37524.7|32
1701922800000|2023-12-07 04:20:00|37549.4|37529.4|37562.2|37542.2|37564.4|37544.4|37549.4|37529.4|29
1701923100000|2023-12-07 04:25:00|37561.9|37541.9|37564.7|37544.7|37564.7|37544.7|37556.6|37536.6|24
1701923400000|2023-12-07 04:30:00|37564.4|37544.4|37554.4|37534.4|37564.4|37544.4|37549.7|37529.7|44
1701923700000|2023-12-07 04:35:00|37554.7|37534.7|37569.4|37549.4|37569.4|37549.4|37554.4|37534.4|44
1701924000000|2023-12-07 04:40:00|37565|37545|37559.4|37539.4|37569.7|37549.7|37559.4|37539.4|33
1701924300000|2023-12-07 04:45:00|37557.2|37537.2|37564.4|37544.4|37564.4|37544.4|37554.4|37534.4|29
1701924600000|2023-12-07 04:50:00|37562.2|37542.2|37559.7|37539.7|37564.4|37544.4|37557.5|37537.5|25
1701924900000|2023-12-07 04:55:00|37557.5|37537.5|37564.4|37544.4|37564.4|37544.4|37557.5|37537.5|23
1701925200000|2023-12-07 05:00:00|37559.7|37539.7|37596.7|37576.7|37599.2|37579.2|37559.7|37539.7|104
1701925500000|2023-12-07 05:05:00|37598.9|37578.9|37603.9|37583.9|37604.7|37584.7|37589.5|37569.5|63
1701925800000|2023-12-07 05:10:00|37604.2|37584.2|37594.2|37574.2|37613.9|37593.9|37589.2|37569.2|68
1701926100000|2023-12-07 05:15:00|37594.5|37574.5|37623.6|37603.6|37623.6|37603.6|37594.5|37574.5|58
1701926400000|2023-12-07 05:20:00|37621.4|37601.4|37639.5|37619.5|37654.5|37634.5|37621.4|37601.4|97
1701926700000|2023-12-07 05:25:00|37639.8|37619.8|37609.8|37589.8|37642.3|37622.3|37609.8|37589.8|32
1701927000000|2023-12-07 05:30:00|37612|37592|37613.7|37593.7|37649.5|37629.5|37598.9|37578.9|588
1701927300000|2023-12-07 05:35:00|37618.1|37598.1|37618.9|37598.9|37628.9|37608.9|37596.4|37576.4|274
1701927600000|2023-12-07 05:40:00|37616.4|37596.4|37586.2|37566.2|37618.9|37598.9|37579|37559|282
1701927900000|2023-12-07 05:45:00|37590.9|37570.9|37579|37559|37596.2|37576.2|37576.2|37556.2|182
1701928200000|2023-12-07 05:50:00|37578.7|37558.7|37578.7|37558.7|37583.7|37563.7|37569|37549|145
1701928500000|2023-12-07 05:55:00|37579|37559|37579|37559|37598.4|37578.4|37571.5|37551.5|148
1701928800000|2023-12-07 06:00:00|37583.7|37563.7|37586.5|37566.5|37591.5|37571.5|37559|37539|196
1701929100000|2023-12-07 06:05:00|37586.2|37566.2|37589|37569|37596.5|37576.5|37579.3|37559.3|115
1701929400000|2023-12-07 06:10:00|37586.8|37566.8|37584|37564|37589|37569|37574.3|37554.3|113
1701929700000|2023-12-07 06:15:00|37584.3|37564.3|37589|37569|37594|37574|37581.5|37561.5|75
1701930000000|2023-12-07 06:20:00|37586.8|37566.8|37598.7|37578.7|37598.7|37578.7|37584|37564|61
1701930300000|2023-12-07 06:25:00|37599.3|37579.3|37609|37589|37621.3|37601.3|37599|37579|142
1701930600000|2023-12-07 06:30:00|37606.8|37586.8|37589.6|37569.6|37609|37589|37587.4|37567.4|280
1701930900000|2023-12-07 06:35:00|37587.4|37567.4|37581.8|37561.8|37589.3|37569.3|37566.6|37546.6|280
1701931200000|2023-12-07 06:40:00|37584.1|37564.1|37569.6|37549.6|37584.1|37564.1|37564.6|37544.6|157
1701931500000|2023-12-07 06:45:00|37571.9|37551.9|37574.4|37554.4|37574.4|37554.4|37559.4|37539.4|168
1701931800000|2023-12-07 06:50:00|37574.6|37554.6|37594.4|37574.4|37608.8|37588.8|37574.4|37554.4|299
1701932100000|2023-12-07 06:55:00|37594.1|37574.1|37611.6|37591.6|37621|37601|37594.1|37574.1|210
1701932400000|2023-12-07 07:00:00|37613.5|37593.5|37549.1|37529.1|37614.1|37594.1|37531.9|37511.9|205
1701932700000|2023-12-07 07:05:00|37551.6|37531.6|37549.1|37529.1|37564.1|37544.1|37549.1|37529.1|52
1701933000000|2023-12-07 07:10:00|37551.3|37531.3|37576.6|37556.6|37579.1|37559.1|37551.3|37531.3|106
1701933300000|2023-12-07 07:15:00|37574.1|37554.1|37579.1|37559.1|37584.1|37564.1|37564.1|37544.1|78
1701933600000|2023-12-07 07:20:00|37583.6|37563.6|37578.9|37558.9|37596.1|37576.1|37578.8|37558.8|56
1701933900000|2023-12-07 07:25:00|37579.1|37559.1|37596.9|37576.9|37609.1|37589.1|37578.9|37558.9|121
1701934200000|2023-12-07 07:30:00|37596.6|37576.6|37593.9|37573.9|37599.2|37579.2|37584.1|37564.1|128
1701934500000|2023-12-07 07:35:00|37594.2|37574.2|37596.7|37576.7|37606.4|37586.4|37584.2|37564.2|128
1701934800000|2023-12-07 07:40:00|37596.4|37576.4|37618.9|37598.9|37626.4|37606.4|37596.4|37576.4|111
1701935100000|2023-12-07 07:45:00|37621.4|37601.4|37619.2|37599.2|37628.9|37608.9|37613.9|37593.9|112
1701935400000|2023-12-07 07:50:00|37616.7|37596.7|37613.9|37593.9|37621.4|37601.4|37609.5|37589.5|94
1701935700000|2023-12-07 07:55:00|37611.7|37591.7|37616.7|37596.7|37626.4|37606.4|37611.7|37591.7|115
1701936000000|2023-12-07 08:00:00|37614.2|37594.2|37664.2|37644.2|37671.4|37651.4|37611.4|37591.4|310
1701936300000|2023-12-07 08:05:00|37659.2|37639.2|37614.2|37594.2|37659.2|37639.2|37608.6|37588.6|134
1701936600000|2023-12-07 08:10:00|37609.2|37589.2|37697|37677|37704.2|37684.2|37609.2|37589.2|375
1701936900000|2023-12-07 08:15:00|37694.2|37674.2|37674.2|37654.2|37694.2|37674.2|37652.3|37632.3|87
1701937200000|2023-12-07 08:20:00|37672|37652|37659.5|37639.5|37672|37652|37639.2|37619.2|69
1701937500000|2023-12-07 08:25:00|37659.2|37639.2|37672|37652|37682|37662|37654.2|37634.2|95
1701937800000|2023-12-07 08:30:00|37669.8|37649.8|37659.3|37639.3|37679.3|37659.3|37651.8|37631.8|38
1701938100000|2023-12-07 08:35:00|37657|37637|37694.3|37674.3|37694.3|37674.3|37654.3|37634.3|79
1701938400000|2023-12-07 08:40:00|37699|37679|37681.5|37661.5|37699.3|37679.3|37679.6|37659.6|55
1701938700000|2023-12-07 08:45:00|37679.3|37659.3|37659.3|37639.3|37684|37664|37651.8|37631.8|51
1701939000000|2023-12-07 08:50:00|37659|37639|37679.3|37659.3|37683.7|37663.7|37656.5|37636.5|73
1701939300000|2023-12-07 08:55:00|37676.8|37656.8|37679|37659|37691.2|37671.2|37671.8|37651.8|110
1701939600000|2023-12-07 09:00:00|37676.8|37656.8|37711.2|37691.2|37747.1|37727.1|37671.8|37651.8|410
1701939900000|2023-12-07 09:05:00|37711.5|37691.5|37697.1|37677.1|37736.5|37716.5|37697.1|37677.1|240
1701940200000|2023-12-07 09:10:00|37696.8|37676.8|37669.3|37649.3|37699.6|37679.6|37669.3|37649.3|194
1701940500000|2023-12-07 09:15:00|37669.9|37649.9|37609.9|37589.9|37677.1|37657.1|37607.4|37587.4|324
1701940800000|2023-12-07 09:20:00|37598.3|37578.3|37592.7|37572.7|37602.7|37582.7|37567.7|37547.7|223
1701941100000|2023-12-07 09:25:00|37594.9|37574.9|37609.9|37589.9|37609.9|37589.9|37594.9|37574.9|188
1701941400000|2023-12-07 09:30:00|37604.9|37584.9|37673.8|37653.8|37686.9|37666.9|37604.9|37584.9|304
1701941700000|2023-12-07 09:35:00|37671.6|37651.6|37689.4|37669.4|37689.4|37669.4|37664.4|37644.4|93
1701942000000|2023-12-07 09:40:00|37691.6|37671.6|37692.2|37672.2|37719.4|37699.4|37684.4|37664.4|204
1701942300000|2023-12-07 09:45:00|37691.9|37671.9|37696.6|37676.6|37699.4|37679.4|37679.4|37659.4|53
1701942600000|2023-12-07 09:50:00|37694.4|37674.4|37694.7|37674.7|37711.6|37691.6|37671.6|37651.6|172
1701942900000|2023-12-07 09:55:00|37692.2|37672.2|37741.9|37721.9|37741.9|37721.9|37692.2|37672.2|202
1701943200000|2023-12-07 10:00:00|37739.4|37719.4|37699.4|37679.4|37741.6|37721.6|37689.1|37669.1|119
1701943500000|2023-12-07 10:05:00|37701.6|37681.6|37704.1|37684.1|37718.8|37698.8|37694.4|37674.4|113
1701943800000|2023-12-07 10:10:00|37703.9|37683.9|37726.4|37706.4|37726.6|37706.6|37703.9|37683.9|71
1701944100000|2023-12-07 10:15:00|37729.4|37709.4|37724.5|37704.5|37734.2|37714.2|37706.9|37686.9|124
1701944400000|2023-12-07 10:20:00|37724.2|37704.2|37746.7|37726.7|37747|37727|37724.2|37704.2|95
1701944700000|2023-12-07 10:25:00|37744.5|37724.5|37702|37682|37746.7|37726.7|37699.5|37679.5|57
1701945000000|2023-12-07 10:30:00|37699.8|37679.8|37679.8|37659.8|37704.5|37684.5|37679.8|37659.8|53
1701945300000|2023-12-07 10:35:00|37679.5|37659.5|37674.2|37654.2|37684.2|37664.2|37671.4|37651.4|107
1701945600000|2023-12-07 10:40:00|37673.9|37653.9|37696.7|37676.7|37699.2|37679.2|37671.7|37651.7|86
1701945900000|2023-12-07 10:45:00|37694.5|37674.5|37706.7|37686.7|37706.7|37686.7|37689.5|37669.5|90
1701946200000|2023-12-07 10:50:00|37707|37687|37689.5|37669.5|37707|37687|37687.6|37667.6|40
1701946500000|2023-12-07 10:55:00|37693.9|37673.9|37702|37682|37709.2|37689.2|37693.9|37673.9|31
1701946800000|2023-12-07 11:00:00|37699.8|37679.8|37724.5|37704.5|37724.5|37704.5|37699.8|37679.8|92
1701947100000|2023-12-07 11:05:00|37719.5|37699.5|37719.5|37699.5|37724.5|37704.5|37714.5|37694.5|50
1701947400000|2023-12-07 11:10:00|37721.8|37701.8|37711.8|37691.8|37729.5|37709.5|37711.8|37691.8|38
1701947700000|2023-12-07 11:15:00|37714.3|37694.3|37709.6|37689.6|37714.6|37694.6|37707.1|37687.1|60
1701948000000|2023-12-07 11:20:00|37707.3|37687.3|37694.9|37674.9|37714.6|37694.6|37694.9|37674.9|45
1701948300000|2023-12-07 11:25:00|37694.6|37674.6|37709.6|37689.6|37712.1|37692.1|37694.6|37674.6|36
1701948600000|2023-12-07 11:30:00|37711.8|37691.8|37692.1|37672.1|37711.8|37691.8|37692.1|37672.1|41
1701948900000|2023-12-07 11:35:00|37694.6|37674.6|37699.6|37679.6|37702.4|37682.4|37679.3|37659.3|72
1701949200000|2023-12-07 11:40:00|37699.9|37679.9|37709.9|37689.9|37717.1|37697.1|37699.6|37679.6|46
1701949500000|2023-12-07 11:45:00|37712.4|37692.4|37686.8|37666.8|37719.3|37699.3|37686.8|37666.8|51
1701949800000|2023-12-07 11:50:00|37684.3|37664.3|37699.6|37679.6|37712.4|37692.4|37684.3|37664.3|69
1701950100000|2023-12-07 11:55:00|37697.4|37677.4|37689.6|37669.6|37704.6|37684.6|37684.6|37664.6|24
1701950400000|2023-12-07 12:00:00|37684.9|37664.9|37674.6|37654.6|37694.9|37674.9|37674.6|37654.6|83
1701950700000|2023-12-07 12:05:00|37672.4|37652.4|37644.6|37624.6|37679.6|37659.6|37644.6|37624.6|120
1701951000000|2023-12-07 12:10:00|37649.1|37629.1|37634.4|37614.4|37651.9|37631.9|37624.7|37604.7|79
1701951300000|2023-12-07 12:15:00|37634.7|37614.7|37629.4|37609.4|37634.7|37614.7|37619.7|37599.7|87
1701951600000|2023-12-07 12:20:00|37627.2|37607.2|37621.9|37601.9|37634.7|37614.7|37619.4|37599.4|68
1701951900000|2023-12-07 12:25:00|37619.7|37599.7|37631.9|37611.9|37636.9|37616.9|37619.4|37599.4|117
1701952200000|2023-12-07 12:30:00|37634.1|37614.1|37669.7|37649.7|37673.8|37653.8|37631.9|37611.9|258
1701952500000|2023-12-07 12:35:00|37667.2|37647.2|37669.7|37649.7|37679.7|37659.7|37662.5|37642.5|198
1701952800000|2023-12-07 12:40:00|37669.1|37649.1|37654.7|37634.7|37669.4|37649.4|37642.2|37622.2|123
1701953100000|2023-12-07 12:45:00|37652.5|37632.5|37659.7|37639.7|37666.9|37646.9|37652.5|37632.5|91
1701953400000|2023-12-07 12:50:00|37661.9|37641.9|37652.5|37632.5|37664.4|37644.4|37645|37625|102
1701953700000|2023-12-07 12:55:00|37654.7|37634.7|37652.2|37632.2|37659.1|37639.1|37649.7|37629.7|131
1701954000000|2023-12-07 13:00:00|37654.4|37634.4|37691.7|37671.7|37696.7|37676.7|37639.4|37619.4|554
1701954300000|2023-12-07 13:05:00|37689.5|37669.5|37678.9|37658.9|37703.9|37683.9|37671.7|37651.7|422
1701954600000|2023-12-07 13:10:00|37678.6|37658.6|37704.2|37684.2|37714.5|37694.5|37669.5|37649.5|493
1701954900000|2023-12-07 13:15:00|37706.4|37686.4|37719.5|37699.5|37729.2|37709.2|37694.5|37674.5|373
1701955200000|2023-12-07 13:20:00|37721.7|37701.7|37728.9|37708.9|37744.5|37724.5|37714.5|37694.5|380
1701955500000|2023-12-07 13:25:00|37729.2|37709.2|37726.4|37706.4|37744.5|37724.5|37726.4|37706.4|285
1701955800000|2023-12-07 13:30:00|37726.7|37706.7|37716.7|37696.7|37744.5|37724.5|37677.3|37657.3|541
1701956100000|2023-12-07 13:35:00|37718.9|37698.9|37798.6|37778.6|37808.3|37788.3|37713.9|37693.9|589
1701956400000|2023-12-07 13:40:00|37798.9|37778.9|37823.6|37803.6|37848.3|37828.3|37794.2|37774.2|664
1701956700000|2023-12-07 13:45:00|37823.3|37803.3|37888.4|37868.4|37898.4|37878.4|37813.6|37793.6|558
1701957000000|2023-12-07 13:50:00|37888.1|37868.1|37930.6|37910.6|37937.8|37917.8|37863.1|37843.1|777
1701957300000|2023-12-07 13:55:00|37928.4|37908.4|37908.1|37888.1|37943.1|37923.1|37905.9|37885.9|467
1701957600000|2023-12-07 14:00:00|37905.6|37885.6|37925.6|37905.6|37962.2|37942.2|37905.3|37885.3|845
1701957900000|2023-12-07 14:05:00|37923.4|37903.4|37898.4|37878.4|37938.4|37918.4|37878.7|37858.7|572
1701958200000|2023-12-07 14:10:00|37894|37874|37917.8|37897.8|37923.1|37903.1|37893.7|37873.7|443
1701958500000|2023-12-07 14:15:00|37918.1|37898.1|37905.6|37885.6|37932.8|37912.8|37893.1|37873.1|573
1701958800000|2023-12-07 14:20:00|37903.1|37883.1|37858.4|37838.4|37907.8|37887.8|37858.4|37838.4|480
1701959100000|2023-12-07 14:25:00|37858.7|37838.7|37854|37834|37866.2|37846.2|37849.3|37829.3|692
1701959400000|2023-12-07 14:30:00|37856.2|37836.2|37828.7|37808.7|37868.7|37848.7|37828.7|37808.7|754
1701959700000|2023-12-07 14:35:00|37821.5|37801.5|37823.7|37803.7|37844|37824|37811.8|37791.8|537
1701960000000|2023-12-07 14:40:00|37821.5|37801.5|37791.2|37771.2|37829|37809|37774|37754|385
1701960300000|2023-12-07 14:45:00|37793.5|37773.5|37738.8|37718.8|37798.5|37778.5|37723.5|37703.5|1089
1701960600000|2023-12-07 14:50:00|37741.3|37721.3|37724.1|37704.1|37793.8|37773.8|37713.8|37693.8|562
1701960900000|2023-12-07 14:55:00|37724.4|37704.4|37679.1|37659.1|37724.4|37704.4|37669.1|37649.1|520
1701961200000|2023-12-07 15:00:00|37676.6|37656.6|37721|37701|37723.5|37703.5|37674.1|37654.1|372
1701961500000|2023-12-07 15:05:00|37723.2|37703.2|37682.9|37662.9|37727.9|37707.9|37680.7|37660.7|253
1701961800000|2023-12-07 15:10:00|37685.1|37665.1|37678.8|37658.8|37715.7|37695.7|37673.8|37653.8|475
1701962100000|2023-12-07 15:15:00|37678.5|37658.5|37733.5|37713.5|37733.5|37713.5|37676.3|37656.3|294
1701962400000|2023-12-07 15:20:00|37735.7|37715.7|37721.3|37701.3|37741.3|37721.3|37691.6|37671.6|291
1701962700000|2023-12-07 15:25:00|37719.1|37699.1|37749.1|37729.1|37751.6|37731.6|37714.1|37694.1|182
1701963000000|2023-12-07 15:30:00|37753.5|37733.5|37753.8|37733.8|37778.8|37758.8|37738.5|37718.5|429
1701963300000|2023-12-07 15:35:00|37749.4|37729.4|37774.1|37754.1|37789.1|37769.1|37746.6|37726.6|210
1701963600000|2023-12-07 15:40:00|37776.3|37756.3|37755.3|37735.3|37776.3|37756.3|37735.6|37715.6|946
1701963900000|2023-12-07 15:45:00|37757.5|37737.5|37751.2|37731.2|37760.9|37740.9|37745.6|37725.6|577
1701964200000|2023-12-07 15:50:00|37749|37729|37751.5|37731.5|37765.9|37745.9|37741.5|37721.5|692
1701964500000|2023-12-07 15:55:00|37746.5|37726.5|37713.7|37693.7|37756.5|37736.5|37709|37689|376
1701964800000|2023-12-07 16:00:00|37711.5|37691.5|37736|37716|37756|37736|37696.2|37676.2|663
1701965100000|2023-12-07 16:05:00|37738.2|37718.2|37736|37716|37746|37726|37726|37706|243
1701965400000|2023-12-07 16:10:00|37733.5|37713.5|37745.1|37725.1|37752.6|37732.6|37728.2|37708.2|233
1701965700000|2023-12-07 16:15:00|37745.4|37725.4|37713.2|37693.2|37747.9|37727.9|37688.5|37668.5|492
1701966000000|2023-12-07 16:20:00|37710.7|37690.7|37745.4|37725.4|37767.6|37747.6|37710.7|37690.7|340
1701966300000|2023-12-07 16:25:00|37747.9|37727.9|37740.4|37720.4|37750.4|37730.4|37735.4|37715.4|123
1701966600000|2023-12-07 16:30:00|37740.1|37720.1|37754.8|37734.8|37765.1|37745.1|37730.4|37710.4|229
1701966900000|2023-12-07 16:35:00|37755.1|37735.1|37784.8|37764.8|37787|37767|37737.6|37717.6|386
1701967200000|2023-12-07 16:40:00|37785.1|37765.1|37819.8|37799.8|37824.8|37804.8|37775.1|37755.1|230
1701967500000|2023-12-07 16:45:00|37824.8|37804.8|37859.9|37839.9|37874.3|37854.3|37824.8|37804.8|470
1701967800000|2023-12-07 16:50:00|37859.6|37839.6|37839.6|37819.6|37862.1|37842.1|37824.9|37804.9|339
1701968100000|2023-12-07 16:55:00|37839.3|37819.3|37888.4|37868.4|37888.4|37868.4|37839|37819|558
1701968400000|2023-12-07 17:00:00|37888.7|37868.7|37871.5|37851.5|37948.1|37928.1|37869|37849|581
1701968700000|2023-12-07 17:05:00|37871.8|37851.8|37884|37864|37886.5|37866.5|37851.2|37831.2|264
1701969000000|2023-12-07 17:10:00|37884.3|37864.3|37845.9|37825.9|37888.7|37868.7|37843.7|37823.7|176
1701969300000|2023-12-07 17:15:00|37846.2|37826.2|37908.1|37888.1|37908.1|37888.1|37846.2|37826.2|420
1701969600000|2023-12-07 17:20:00|37908.4|37888.4|37908.1|37888.1|37913.4|37893.4|37893.4|37873.4|270
1701969900000|2023-12-07 17:25:00|37907.8|37887.8|37920.6|37900.6|37920.6|37900.6|37905.6|37885.6|264
1701970200000|2023-12-07 17:30:00|37920.9|37900.9|37963.1|37943.1|37963.1|37943.1|37918.4|37898.4|633
1701970500000|2023-12-07 17:35:00|37962.8|37942.8|37972.6|37952.6|37977.6|37957.6|37947.8|37927.8|552
1701970800000|2023-12-07 17:40:00|37972.9|37952.9|37997|37977|37999.2|37979.2|37967|37947|652
1701971100000|2023-12-07 17:45:00|37996.7|37976.7|38002|37982|38016.7|37996.7|37979.8|37959.8|789
1701971400000|2023-12-07 17:50:00|38002.3|37982.3|38007.3|37987.3|38014.5|37994.5|37995.1|37975.1|479
1701971700000|2023-12-07 17:55:00|38007|37987|38002.6|37982.6|38024.2|38004.2|37996.7|37976.7|2128
1701972000000|2023-12-07 18:00:00|38002|37982|38002.3|37982.3|38012|37992|37977.6|37957.6|420
1701972300000|2023-12-07 18:05:00|38000.1|37980.1|38006.7|37986.7|38006.7|37986.7|37994.5|37974.5|175
1701972600000|2023-12-07 18:10:00|38004.5|37984.5|38012|37992|38019.2|37999.2|38002.3|37982.3|135
1701972900000|2023-12-07 18:15:00|38009.8|37989.8|38002|37982|38012.3|37992.3|38002|37982|78
1701973200000|2023-12-07 18:20:00|38002.3|37982.3|38006.7|37986.7|38011.7|37991.7|37999.8|37979.8|148
1701973500000|2023-12-07 18:25:00|38007|37987|37994.8|37974.8|38007|37987|37993.9|37973.9|97
1701973800000|2023-12-07 18:30:00|37992.3|37972.3|37996.7|37976.7|38006.7|37986.7|37992|37972|77
1701974100000|2023-12-07 18:35:00|37997|37977|37997.1|37977.1|38001.7|37981.7|37994.9|37974.9|75
1701974400000|2023-12-07 18:40:00|37996.8|37976.8|38016.8|37996.8|38019.3|37999.3|37996.8|37976.8|97
1701974700000|2023-12-07 18:45:00|38017.1|37997.1|38012.1|37992.1|38017.1|37997.1|38007.1|37987.1|85
1701975000000|2023-12-07 18:50:00|38009.6|37989.6|38017.1|37997.1|38017.1|37997.1|38007.1|37987.1|67
1701975300000|2023-12-07 18:55:00|38014.9|37994.9|38014.3|37994.3|38021.8|38001.8|38012.4|37992.4|111
1701975600000|2023-12-07 19:00:00|38007.4|37987.4|37999.6|37979.6|38007.4|37987.4|37996.8|37976.8|74
1701975900000|2023-12-07 19:05:00|37997.4|37977.4|38006.8|37986.8|38006.8|37986.8|37997.1|37977.1|70
1701976200000|2023-12-07 19:10:00|38009|37989|38005.9|37985.9|38011.8|37991.8|38005.9|37985.9|29
1701976500000|2023-12-07 19:15:00|38006.2|37986.2|38007.1|37987.1|38007.1|37987.1|37996.5|37976.5|99
1701976800000|2023-12-07 19:20:00|38009.3|37989.3|38009.3|37989.3|38016.8|37996.8|38006.8|37986.8|64
1701977100000|2023-12-07 19:25:00|38009|37989|38006.8|37986.8|38009.3|37989.3|38001.8|37981.8|39
1701977400000|2023-12-07 19:30:00|38009|37989|38006.8|37986.8|38009|37989|38001.8|37981.8|35
1701977700000|2023-12-07 19:35:00|38006.5|37986.5|38019|37999|38019|37999|38001.8|37981.8|92
1701978000000|2023-12-07 19:40:00|38016.5|37996.5|38014.1|37994.1|38021.3|38001.3|38014.1|37994.1|28
1701978300000|2023-12-07 19:45:00|38011.9|37991.9|38011.9|37991.9|38012.2|37992.2|38006.9|37986.9|54
1701978600000|2023-12-07 19:50:00|38011.6|37991.6|38009.4|37989.4|38011.9|37991.9|38009.4|37989.4|14
1701978900000|2023-12-07 19:55:00|38009.1|37989.1|38001.6|37981.6|38009.1|37989.1|38001.6|37981.6|37
1701979200000|2023-12-07 20:00:00|38001.9|37981.9|38001.9|37981.9|38006.3|37986.3|38001.3|37981.3|34
1701979500000|2023-12-07 20:05:00|38004.1|37984.1|38007.2|37987.2|38007.2|37987.2|38001.9|37981.9|37
1701979800000|2023-12-07 20:10:00|38011.6|37991.6|38016.9|37996.9|38016.9|37996.9|38011.6|37991.6|35
1701980100000|2023-12-07 20:15:00|38021.9|38001.9|38026.6|38006.6|38026.6|38006.6|38021.9|38001.9|69
1701980400000|2023-12-07 20:20:00|38026.9|38006.9|38026.9|38006.9|38026.9|38006.9|38021.9|38001.9|32
1701980700000|2023-12-07 20:25:00|38026.6|38006.6|38031.9|38011.9|38036.3|38016.3|38026.6|38006.6|27
1701981000000|2023-12-07 20:30:00|38034.1|38014.1|38036.6|38016.6|38036.9|38016.9|38031.9|38011.9|126
1701981300000|2023-12-07 20:35:00|38036.3|38016.3|38031.9|38011.9|38036.9|38016.9|38031.9|38011.9|30
1701981600000|2023-12-07 20:40:00|38034.1|38014.1|38031.6|38011.6|38034.1|38014.1|38031.6|38011.6|38
1701981900000|2023-12-07 20:45:00|38029.5|38009.5|38021.7|38001.7|38029.5|38009.5|38016.7|37996.7|92
1701982200000|2023-12-07 20:50:00|38022|38002|38027.3|38007.3|38027.3|38007.3|38017.3|37997.3|92
1701982500000|2023-12-07 20:55:00|38025.1|38005.1|38022.6|38002.6|38037|38017|38017.6|37997.6|135
1701982800000|2023-12-07 21:00:00|38022.3|38002.3|38014.8|37994.8|38025.1|38005.1|38014.8|37994.8|63
1701983100000|2023-12-07 21:05:00|38014.5|37994.5|38014.8|37994.8|38014.8|37994.8|38014.5|37994.5|31
1701983400000|2023-12-07 21:10:00|38014.5|37994.5|38007.6|37987.6|38014.8|37994.8|38005.1|37985.1|69
1701983700000|2023-12-07 21:15:00|38010.1|37990.1|38007.3|37987.3|38012|37992|38005.1|37985.1|27
1701984000000|2023-12-07 21:20:00|38002.6|37982.6|38002.3|37982.3|38007.6|37987.6|38002.3|37982.3|18
1701984300000|2023-12-07 21:25:00|37999.8|37979.8|38002.3|37982.3|38002.6|37982.6|37999.8|37979.8|11
1701984600000|2023-12-07 21:30:00|37997.6|37977.6|38004.8|37984.8|38004.8|37984.8|37997.6|37977.6|15
1701984900000|2023-12-07 21:35:00|38002.6|37982.6|38005.1|37985.1|38005.1|37985.1|38002.6|37982.6|13
1701985200000|2023-12-07 21:40:00|38004.8|37984.8|38004.8|37984.8|38005.1|37985.1|38004.8|37984.8|27
1701985500000|2023-12-07 21:45:00|38007.7|37987.7|38012.7|37992.7|38012.7|37992.7|38007.7|37987.7|46
1701985800000|2023-12-07 21:50:00|38013|37993|38022.4|38002.4|38022.4|38002.4|38013|37993|38
1701986100000|2023-12-07 21:55:00|38022.7|38002.7|38027.4|38007.4|38027.4|38007.4|38022.4|38002.4|75
1701990000000|2023-12-07 23:00:00|38020.9|38000.9|38029.7|38009.7|38029.7|38009.7|38018.1|37998.1|79
1701990300000|2023-12-07 23:05:00|38027.5|38007.5|38027.5|38007.5|38029.7|38009.7|38025.3|38005.3|18
1701990600000|2023-12-07 23:10:00|38027.8|38007.8|38027.5|38007.5|38030.3|38010.3|38027.5|38007.5|13
1701990900000|2023-12-07 23:15:00|38025.3|38005.3|38015|37995|38025.3|38005.3|38015|37995|18
1701991200000|2023-12-07 23:20:00|38015.3|37995.3|38015.3|37995.3|38017.8|37997.8|38015|37995|20
1701991500000|2023-12-07 23:25:00|38012.8|37992.8|38010.3|37990.3|38017.8|37997.8|38010.3|37990.3|5
1701991800000|2023-12-07 23:30:00|38007.5|37987.5|38002.8|37982.8|38007.5|37987.5|38000.3|37980.3|18
1701992100000|2023-12-07 23:35:00|38000.6|37980.6|37997.8|37977.8|38002.8|37982.8|37997.8|37977.8|19
1701992400000|2023-12-07 23:40:00|38002.8|37982.8|37997.8|37977.8|38002.8|37982.8|37992.8|37972.8|28
1701992700000|2023-12-07 23:45:00|37993.1|37973.1|38002.8|37982.8|38002.8|37982.8|37993.1|37973.1|29
1701993000000|2023-12-07 23:50:00|38002.9|37982.9|37997.9|37977.9|38005.7|37985.7|37997.9|37977.9|17
1701993300000|2023-12-07 23:55:00|||||||||6
1701993600000|2023-12-08 00:00:00|37998.2|37978.2|38012.9|37992.9|38012.9|37992.9|37998.2|37978.2|44
1701993900000|2023-12-08 00:05:00|38015.1|37995.1|38012.9|37992.9|38017.9|37997.9|38008.2|37988.2|22
1701994200000|2023-12-08 00:10:00|38015.1|37995.1|38022.9|38002.9|38022.9|38002.9|38012.9|37992.9|23
1701994500000|2023-12-08 00:15:00|38020.7|38000.7|38017.9|37997.9|38022.9|38002.9|38012.9|37992.9|11
1701994800000|2023-12-08 00:20:00|38015.7|37995.7|38052.9|38032.9|38052.9|38032.9|38015.7|37995.7|72
1701995100000|2023-12-08 00:25:00|38047.9|38027.9|38037.9|38017.9|38050.4|38030.4|38037.9|38017.9|45
1701995400000|2023-12-08 00:30:00|38035.7|38015.7|38025.7|38005.7|38035.7|38015.7|38020.7|38000.7|47
1701995700000|2023-12-08 00:35:00|38023.5|38003.5|38027.9|38007.9|38032.9|38012.9|38023.2|38003.2|41
1701996000000|2023-12-08 00:40:00|38025.7|38005.7|38022.9|38002.9|38027.9|38007.9|38022.9|38002.9|29
1701996300000|2023-12-08 00:45:00|38020.7|38000.7|38013.3|37993.3|38020.7|38000.7|38012.9|37992.9|35
1701996600000|2023-12-08 00:50:00|38012.9|37992.9|38013|37993|38017.9|37997.9|38008.3|37988.3|67
1701996900000|2023-12-08 00:55:00|38013.3|37993.3|38013|37993|38028|38008|38013|37993|104
1701997200000|2023-12-08 01:00:00|38010.8|37990.8|38027.7|38007.7|38047.7|38027.7|37983.3|37963.3|662
1701997500000|2023-12-08 01:05:00|38028|38008|38035.5|38015.5|38058|38038|38023.6|38003.6|118
1701997800000|2023-12-08 01:10:00|38035.2|38015.2|38023|38003|38037.7|38017.7|38018|37998|106
1701998100000|2023-12-08 01:15:00|38023.3|38003.3|37983|37963|38028|38008|37978|37958|204
1701998400000|2023-12-08 01:20:00|37978|37958|37983|37963|37990.2|37970.2|37968|37948|119
1701998700000|2023-12-08 01:25:00|37985.5|37965.5|37990.5|37970.5|37998|37978|37983|37963|125
1701999000000|2023-12-08 01:30:00|37990.2|37970.2|38022.7|38002.7|38022.7|38002.7|37985.2|37965.2|141
1701999300000|2023-12-08 01:35:00|38023|38003|38058|38038|38063|38043|38018|37998|157
1701999600000|2023-12-08 01:40:00|38055.5|38035.5|38038|38018|38063|38043|38037.7|38017.7|213
1701999900000|2023-12-08 01:45:00|38040.2|38020.2|38003|37983|38042.7|38022.7|37998|37978|143
1702000200000|2023-12-08 01:50:00|38000.2|37980.2|38023.1|38003.1|38028|38008|37995.9|37975.9|127
1702000500000|2023-12-08 01:55:00|38022.7|38002.7|38022.8|38002.8|38033.1|38013.1|38008.1|37988.1|162
1702000800000|2023-12-08 02:00:00|38018.1|37998.1|38012.8|37992.8|38027.8|38007.8|38012.4|37992.4|119
1702001100000|2023-12-08 02:05:00|38012.5|37992.5|38033.1|38013.1|38033.1|38013.1|37992.8|37972.8|88
1702001400000|2023-12-08 02:10:00|38032.8|38012.8|38042.8|38022.8|38067.8|38047.8|38032.8|38012.8|115
1702001700000|2023-12-08 02:15:00|38043.1|38023.1|38052.8|38032.8|38057.8|38037.8|38040.6|38020.6|51
1702002000000|2023-12-08 02:20:00|38052.5|38032.5|38042.8|38022.8|38055.3|38035.3|38034.7|38014.7|53
1702002300000|2023-12-08 02:25:00|38043.1|38023.1|38048.1|38028.1|38055.3|38035.3|38040.3|38020.3|31
1702002600000|2023-12-08 02:30:00|38047.8|38027.8|38075.6|38055.6|38077.8|38057.8|38045.3|38025.3|129
1702002900000|2023-12-08 02:35:00|38077.8|38057.8|38057.8|38037.8|38082.8|38062.8|38052.8|38032.8|96
1702003200000|2023-12-08 02:40:00|38055.3|38035.3|38055.6|38035.6|38058.1|38038.1|38045.9|38025.9|168
1702003500000|2023-12-08 02:45:00|38057.8|38037.8|38058.1|38038.1|38073.1|38053.1|38057.8|38037.8|184
1702003800000|2023-12-08 02:50:00|38053.8|38033.8|38035.6|38015.6|38062.8|38042.8|38033.1|38013.1|132
1702004100000|2023-12-08 02:55:00|38037.8|38017.8|38040|38020|38053.8|38033.8|38031|38011|78
1702004400000|2023-12-08 03:00:00|38040.3|38020.3|38028.2|38008.2|38048.2|38028.2|38028.2|38008.2|54
1702004700000|2023-12-08 03:05:00|38027.9|38007.9|38033.2|38013.2|38035.4|38015.4|38008.2|37988.2|56
1702005000000|2023-12-08 03:10:00|38032.9|38012.9|38043.2|38023.2|38045.7|38025.7|38030.4|38010.4|30
1702005300000|2023-12-08 03:15:00|38047.9|38027.9|38082.9|38062.9|38093.2|38073.2|38033.2|38013.2|142
1702005600000|2023-12-08 03:20:00|38083.2|38063.2|38090.4|38070.4|38095.7|38075.7|38077.9|38057.9|97
1702005900000|2023-12-08 03:25:00|38092.9|38072.9|38072.9|38052.9|38102.9|38082.9|38070.7|38050.7|102
1702006200000|2023-12-08 03:30:00|38073.2|38053.2|38055.7|38035.7|38073.2|38053.2|38055.7|38035.7|25
1702006500000|2023-12-08 03:35:00|38055.4|38035.4|38042.9|38022.9|38055.4|38035.4|38040.4|38020.4|30
1702006800000|2023-12-08 03:40:00|38043.2|38023.2|38035.1|38015.1|38043.2|38023.2|38035.1|38015.1|24
1702007100000|2023-12-08 03:45:00|38035.7|38015.7|38043.2|38023.2|38048.2|38028.2|38035.7|38015.7|17
1702007400000|2023-12-08 03:50:00|38047.6|38027.6|38063.2|38043.2|38065.7|38045.7|38045.4|38025.4|23
1702007700000|2023-12-08 03:55:00|38062.9|38042.9|38093.3|38073.3|38097.3|38077.3|38060.7|38040.7|105
1702008000000|2023-12-08 04:00:00|38095.4|38075.4|38092.9|38072.9|38107.9|38087.9|38090.4|38070.4|73
1702008300000|2023-12-08 04:05:00|38090.4|38070.4|38078.3|38058.3|38092.9|38072.9|38078|38058|48
1702008600000|2023-12-08 04:10:00|38078.6|38058.6|38093|38073|38093|38073|38078.6|38058.6|47
1702008900000|2023-12-08 04:15:00|38088|38068|38093|38073|38098|38078|38083.3|38063.3|50
1702009200000|2023-12-08 04:20:00|38095.5|38075.5|38078.3|38058.3|38098|38078|38078|38058|50
1702009500000|2023-12-08 04:25:00|38080.5|38060.5|38075.5|38055.5|38083|38063|38073.3|38053.3|25
1702009800000|2023-12-08 04:30:00|38077.7|38057.7|38088|38068|38090.8|38070.8|38075.5|38055.5|31
1702010100000|2023-12-08 04:35:00|38088.3|38068.3|38080.5|38060.5|38090.5|38070.5|38080.5|38060.5|27
1702010400000|2023-12-08 04:40:00|38080.8|38060.8|38073|38053|38083|38063|38073|38053|30
1702010700000|2023-12-08 04:45:00|38078|38058|38095.5|38075.5|38095.5|38075.5|38078|38058|38
1702011000000|2023-12-08 04:50:00|38095.2|38075.2|38078|38058|38097.7|38077.7|38075.5|38055.5|38
1702011300000|2023-12-08 04:55:00|38075.8|38055.8|38083|38063|38083|38063|38073|38053|22
1702011600000|2023-12-08 05:00:00|38085.5|38065.5|38078|38058|38088|38068|38073.4|38053.4|50
1702011900000|2023-12-08 05:05:00|38073.4|38053.4|38088.1|38068.1|38088.1|38068.1|38073|38053|45
1702012200000|2023-12-08 05:10:00|38085.6|38065.6|38078.4|38058.4|38088.1|38068.1|38070.6|38050.6|25
1702012500000|2023-12-08 05:15:00|38078.1|38058.1|38088.4|38068.4|38090.9|38070.9|38073.1|38053.1|37
1702012800000|2023-12-08 05:20:00|38088.1|38068.1|38072.8|38052.8|38093.1|38073.1|38072.8|38052.8|61
1702013100000|2023-12-08 05:25:00|38073.1|38053.1|38063.1|38043.1|38073.1|38053.1|38053.4|38033.4|57
1702013400000|2023-12-08 05:30:00|38058.7|38038.7|38058.4|38038.4|38073.1|38053.1|38043.1|38023.1|253
1702013700000|2023-12-08 05:35:00|38058.7|38038.7|38053.1|38033.1|38058.7|38038.7|38028.4|38008.4|77
1702014000000|2023-12-08 05:40:00|38053.4|38033.4|38063.1|38043.1|38078.1|38058.1|38043.4|38023.4|95
1702014300000|2023-12-08 05:45:00|38063.4|38043.4|38063.1|38043.1|38073.1|38053.1|38048.1|38028.1|163
1702014600000|2023-12-08 05:50:00|38060.6|38040.6|38043.4|38023.4|38067.8|38047.8|38035.3|38015.3|110
1702014900000|2023-12-08 05:55:00|38043.1|38023.1|38043.4|38023.4|38048.1|38028.1|38025.6|38005.6|120
1702015200000|2023-12-08 06:00:00|38043.1|38023.1|38048.5|38028.5|38048.5|38028.5|38033.4|38013.4|77
1702015500000|2023-12-08 06:05:00|38046.3|38026.3|38068.1|38048.1|38068.1|38048.1|38033.1|38013.1|120
1702015800000|2023-12-08 06:10:00|38068.5|38048.5|38068.5|38048.5|38093.1|38073.1|38063.5|38043.5|159
1702016100000|2023-12-08 06:15:00|38068.2|38048.2|38048.5|38028.5|38071|38051|38043.5|38023.5|96
1702016400000|2023-12-08 06:20:00|38050.7|38030.7|38071|38051|38075.7|38055.7|38048.5|38028.5|116
1702016700000|2023-12-08 06:25:00|38075.4|38055.4|38083.5|38063.5|38083.5|38063.5|38068.5|38048.5|74
1702017000000|2023-12-08 06:30:00|38083.8|38063.8|38076|38056|38098.5|38078.5|38073.8|38053.8|198
1702017300000|2023-12-08 06:35:00|38073.8|38053.8|38093.5|38073.5|38093.5|38073.5|38073.8|38053.8|105
1702017600000|2023-12-08 06:40:00|38093.2|38073.2|38076|38056|38095.7|38075.7|38076|38056|88
1702017900000|2023-12-08 06:45:00|38075.7|38055.7|38073.5|38053.5|38078.5|38058.5|38068.5|38048.5|90
1702018200000|2023-12-08 06:50:00|38071.3|38051.3|38063.5|38043.5|38075.7|38055.7|38053.5|38033.5|104
1702018500000|2023-12-08 06:55:00|38063.2|38043.2|38048.5|38028.5|38063.5|38043.5|38043.5|38023.5|129
1702018800000|2023-12-08 07:00:00|38048.2|38028.2|37988.9|37968.9|38048.5|38028.5|37986.4|37966.4|197
1702019100000|2023-12-08 07:05:00|37991|37971|37979.2|37959.2|37991.4|37971.4|37974.2|37954.2|121
1702019400000|2023-12-08 07:10:00|37981.4|37961.4|37979.2|37959.2|37989.2|37969.2|37974.2|37954.2|96
1702019700000|2023-12-08 07:15:00|37983.9|37963.9|37968.9|37948.9|37993.9|37973.9|37966.7|37946.7|129
1702020000000|2023-12-08 07:20:00|37969.2|37949.2|37954.2|37934.2|37974.2|37954.2|37949.2|37929.2|159
1702020300000|2023-12-08 07:25:00|37953.9|37933.9|37939.2|37919.2|37963.6|37943.6|37934.2|37914.2|137
1702020600000|2023-12-08 07:30:00|37938.9|37918.9|37941.7|37921.7|37954.2|37934.2|37931.7|37911.7|159
1702020900000|2023-12-08 07:35:00|37942|37922|37933.9|37913.9|37943.9|37923.9|37933.6|37913.6|98
1702021200000|2023-12-08 07:40:00|37936.4|37916.4|37943.9|37923.9|37973.6|37953.6|37936.4|37916.4|127
1702021500000|2023-12-08 07:45:00|37948.3|37928.3|37944.2|37924.2|37968.9|37948.9|37943.9|37923.9|82
1702021800000|2023-12-08 07:50:00|37948.6|37928.6|37938.6|37918.6|37954.2|37934.2|37938.6|37918.6|69
1702022100000|2023-12-08 07:55:00|37938.9|37918.9|37953.9|37933.9|37958.9|37938.9|37936.1|37916.1|95
1702022400000|2023-12-08 08:00:00|37953.6|37933.6|37930.8|37910.8|37963.6|37943.6|37916.8|37896.8|254
1702022700000|2023-12-08 08:05:00|37931.1|37911.1|37964|37944|37976.5|37956.5|37928.6|37908.6|134
1702023000000|2023-12-08 08:10:00|37963.7|37943.7|38003.7|37983.7|38004|37984|37963.7|37943.7|170
1702023300000|2023-12-08 08:15:00|38004|37984|38061.5|38041.5|38061.5|38041.5|38001.2|37981.2|178
1702023600000|2023-12-08 08:20:00|38059.3|38039.3|38108.7|38088.7|38133.7|38113.7|38049|38029|326
1702023900000|2023-12-08 08:25:00|38104.3|38084.3|38113.7|38093.7|38128.7|38108.7|38103.7|38083.7|224
1702024200000|2023-12-08 08:30:00|38116.2|38096.2|38138.4|38118.4|38138.4|38118.4|38103.7|38083.7|232
1702024500000|2023-12-08 08:35:00|38139|38119|38103.7|38083.7|38139|38119|38093.7|38073.7|360
1702024800000|2023-12-08 08:40:00|38103.4|38083.4|38093.7|38073.7|38103.7|38083.7|38083.7|38063.7|83
1702025100000|2023-12-08 08:45:00|38091.5|38071.5|38103.7|38083.7|38108.7|38088.7|38086.8|38066.8|83
1702025400000|2023-12-08 08:50:00|38103.4|38083.4|38098.4|38078.4|38103.7|38083.7|38069.3|38049.3|139
1702025700000|2023-12-08 08:55:00|38096.2|38076.2|38080.9|38060.9|38100.9|38080.9|38058.7|38038.7|167
1702026000000|2023-12-08 09:00:00|38078.7|38058.7|38315.3|38295.3|38338.1|38318.1|38078.7|38058.7|1865
1702026300000|2023-12-08 09:05:00|38313.1|38293.1|38353.4|38333.4|38388.1|38368.1|38310.6|38290.6|827
1702026600000|2023-12-08 09:10:00|38353.1|38333.1|38397.5|38377.5|38421.9|38401.9|38328.1|38308.1|876
1702026900000|2023-12-08 09:15:00|38392.8|38372.8|38387.5|38367.5|38397.2|38377.2|38362.5|38342.5|425
1702027200000|2023-12-08 09:20:00|38385.3|38365.3|38382.2|38362.2|38397.2|38377.2|38372.5|38352.5|324
1702027500000|2023-12-08 09:25:00|38382.5|38362.5|38362.2|38342.2|38397.8|38377.8|38351.9|38331.9|372
1702027800000|2023-12-08 09:30:00|38362.5|38342.5|38340.3|38320.3|38370|38350|38337.8|38317.8|505
1702028100000|2023-12-08 09:35:00|38337.8|38317.8|38284.7|38264.7|38352.8|38332.8|38282.5|38262.5|431
1702028400000|2023-12-08 09:40:00|38287.5|38267.5|38287.5|38267.5|38297.5|38277.5|38282.5|38262.5|143
1702028700000|2023-12-08 09:45:00|38285.4|38265.4|38302.5|38282.5|38306.9|38286.9|38280|38260|116
1702029000000|2023-12-08 09:50:00|38302.2|38282.2|38307.6|38287.6|38317.5|38297.5|38287.5|38267.5|99
1702029300000|2023-12-08 09:55:00|38305.1|38285.1|38312.6|38292.6|38319.7|38299.7|38295.1|38275.1|97
1702029600000|2023-12-08 10:00:00|38310.4|38290.4|38344.7|38324.7|38347.2|38327.2|38307.6|38287.6|217
1702029900000|2023-12-08 10:05:00|38345.1|38325.1|38315.4|38295.4|38382.6|38362.6|38310.4|38290.4|173
1702030200000|2023-12-08 10:10:00|38315.1|38295.1|38352.3|38332.3|38352.3|38332.3|38310.1|38290.1|55
1702030500000|2023-12-08 10:15:00|38347.6|38327.6|38357.3|38337.3|38357.6|38337.6|38347.6|38327.6|75
1702030800000|2023-12-08 10:20:00|38357.6|38337.6|38362.6|38342.6|38367.6|38347.6|38347.6|38327.6|127
1702031100000|2023-12-08 10:25:00|38365.1|38345.1|38373.2|38353.2|38387.3|38367.3|38352.6|38332.6|244
1702031400000|2023-12-08 10:30:00|38375.4|38355.4|38372.9|38352.9|38402.6|38382.6|38370.4|38350.4|434
1702031700000|2023-12-08 10:35:00|38373.6|38353.6|38372.6|38352.6|38392.3|38372.3|38360.8|38340.8|154
1702032000000|2023-12-08 10:40:00|38372.9|38352.9|38387.6|38367.6|38399.8|38379.8|38367.9|38347.9|158
1702032300000|2023-12-08 10:45:00|38387.9|38367.9|38382|38362|38392.9|38372.9|38382|38362|97
1702032600000|2023-12-08 10:50:00|38382.3|38362.3|38349.5|38329.5|38382.6|38362.6|38342|38322|110
1702032900000|2023-12-08 10:55:00|38347.3|38327.3|38341.7|38321.7|38352|38332|38332|38312|100
1702033200000|2023-12-08 11:00:00|38342|38322|38347|38327|38366.4|38346.4|38339.2|38319.2|159
1702033500000|2023-12-08 11:05:00|38341.7|38321.7|38343.9|38323.9|38348.9|38328.9|38336.4|38316.4|167
1702033800000|2023-12-08 11:10:00|38346.4|38326.4|38326.4|38306.4|38356.1|38336.1|38326.1|38306.1|102
1702034100000|2023-12-08 11:15:00|38326.1|38306.1|38338.9|38318.9|38346.4|38326.4|38321.4|38301.4|339
1702034400000|2023-12-08 11:20:00|38341.1|38321.1|38351.1|38331.1|38363.6|38343.6|38341.1|38321.1|111
1702034700000|2023-12-08 11:25:00|38346.7|38326.7|38341.7|38321.7|38361.4|38341.4|38337.1|38317.1|111
1702035000000|2023-12-08 11:30:00|38341.4|38321.4|38331.4|38311.4|38341.7|38321.7|38321.4|38301.4|91
1702035300000|2023-12-08 11:35:00|38333.6|38313.6|38306.4|38286.4|38336.4|38316.4|38299.3|38279.3|177
1702035600000|2023-12-08 11:40:00|38306.8|38286.8|38301.4|38281.4|38311.4|38291.4|38296.4|38276.4|101
1702035900000|2023-12-08 11:45:00|38301.8|38281.8|38311.8|38291.8|38326.4|38306.4|38299.3|38279.3|155
1702036200000|2023-12-08 11:50:00|38309.6|38289.6|38286.5|38266.5|38316.8|38296.8|38286.5|38266.5|127
1702036500000|2023-12-08 11:55:00|38286.8|38266.8|38294|38274|38301.5|38281.5|38281.5|38261.5|151
1702036800000|2023-12-08 12:00:00|38293.6|38273.6|38286.5|38266.5|38301.5|38281.5|38282.1|38262.1|146
1702037100000|2023-12-08 12:05:00|38281.8|38261.8|38284.3|38264.3|38286.5|38266.5|38274.3|38254.3|179
1702037400000|2023-12-08 12:10:00|38286.5|38266.5|38276.5|38256.5|38291.2|38271.2|38276.5|38256.5|108
1702037700000|2023-12-08 12:15:00|38278.7|38258.7|38272.1|38252.1|38285.8|38265.8|38271.5|38251.5|130
1702038000000|2023-12-08 12:20:00|38271.8|38251.8|38272.1|38252.1|38281.8|38261.8|38267.1|38247.1|100
1702038300000|2023-12-08 12:25:00|38274.3|38254.3|38309|38289|38309|38289|38274.3|38254.3|184
1702038600000|2023-12-08 12:30:00|38311.8|38291.8|38306.5|38286.5|38316.8|38296.8|38291.5|38271.5|351
1702038900000|2023-12-08 12:35:00|38308.7|38288.7|38321.5|38301.5|38326.2|38306.2|38306.2|38286.2|189
1702039200000|2023-12-08 12:40:00|38321.2|38301.2|38286.2|38266.2|38321.5|38301.5|38286.2|38266.2|243
1702039500000|2023-12-08 12:45:00|38286.5|38266.5|38276.5|38256.5|38291.2|38271.2|38276.5|38256.5|139
1702039800000|2023-12-08 12:50:00|38281.2|38261.2|38301.5|38281.5|38301.5|38281.5|38266.5|38246.5|204
1702040100000|2023-12-08 12:55:00|38301.2|38281.2|38281.6|38261.6|38301.5|38281.5|38276.9|38256.9|266
1702040400000|2023-12-08 13:00:00|38281.9|38261.9|38291.9|38271.9|38316.6|38296.6|38267.2|38247.2|1450
1702040700000|2023-12-08 13:05:00|38296.6|38276.6|38359.4|38339.4|38361.6|38341.6|38296.6|38276.6|765
1702041000000|2023-12-08 13:10:00|38354.7|38334.7|38321.6|38301.6|38356.9|38336.9|38306.6|38286.6|471
1702041300000|2023-12-08 13:15:00|38321.9|38301.9|38371.6|38351.6|38393.4|38373.4|38321.9|38301.9|649
1702041600000|2023-12-08 13:20:00|38373.8|38353.8|38376.6|38356.6|38395.9|38375.9|38371.6|38351.6|398
1702041900000|2023-12-08 13:25:00|38383.4|38363.4|38374.1|38354.1|38398.8|38378.8|38374.1|38354.1|217
1702042200000|2023-12-08 13:30:00|38376.6|38356.6|38256.6|38236.6|38378.8|38358.8|38226.6|38206.6|1726
1702042500000|2023-12-08 13:35:00|38256.9|38236.9|38356.6|38336.6|38356.6|38336.6|38244.1|38224.1|688
1702042800000|2023-12-08 13:40:00|38354.1|38334.1|38480.3|38460.3|38486.3|38466.3|38351.9|38331.9|1206
1702043100000|2023-12-08 13:45:00|38478.2|38458.2|38536.5|38516.5|38539.4|38519.4|38443.5|38423.5|1271
1702043400000|2023-12-08 13:50:00|38538.7|38518.7|38460|38440|38548.7|38528.7|38455.3|38435.3|636
1702043700000|2023-12-08 13:55:00|38460.3|38440.3|38445|38425|38494.7|38474.7|38440.3|38420.3|515
1702044000000|2023-12-08 14:00:00|38445.3|38425.3|38457.5|38437.5|38499.4|38479.4|38425|38405|985
1702044300000|2023-12-08 14:05:00|38455.4|38435.4|38435|38415|38455.4|38435.4|38395.7|38375.7|907
1702044600000|2023-12-08 14:10:00|38432.9|38412.9|38351|38331|38435|38415|38340.7|38320.7|534
1702044900000|2023-12-08 14:15:00|38351.3|38331.3|38363.8|38343.8|38393.2|38373.2|38346.3|38326.3|404
1702045200000|2023-12-08 14:20:00|38363.5|38343.5|38358.2|38338.2|38386|38366|38336.3|38316.3|554
1702045500000|2023-12-08 14:25:00|38356|38336|38376|38356|38380.4|38360.4|38326|38306|367
1702045800000|2023-12-08 14:30:00|38375.7|38355.7|38436.4|38416.4|38445.7|38425.7|38356.4|38336.4|998
1702046100000|2023-12-08 14:35:00|38438.5|38418.5|38398.5|38378.5|38456|38436|38396|38376|615
1702046400000|2023-12-08 14:40:00|38398.2|38378.2|38463.9|38443.9|38466.4|38446.4|38396|38376|706
1702046700000|2023-12-08 14:45:00|38466.1|38446.1|38490.1|38470.1|38490.1|38470.1|38418.6|38398.6|852
1702047000000|2023-12-08 14:50:00|38490.4|38470.4|38490.4|38470.4|38517.9|38497.9|38489.8|38469.8|464
1702047300000|2023-12-08 14:55:00|38490.1|38470.1|38477.6|38457.6|38500.1|38480.1|38465.8|38445.8|422
1702047600000|2023-12-08 15:00:00|38479.8|38459.8|38543.8|38523.8|38578.8|38558.8|38479.8|38459.8|1284
1702047900000|2023-12-08 15:05:00|38537|38517|38565.7|38545.7|38568.2|38548.2|38519.5|38499.5|711
1702048200000|2023-12-08 15:10:00|38567.9|38547.9|38578.2|38558.2|38588.2|38568.2|38553.2|38533.2|661
1702048500000|2023-12-08 15:15:00|38576|38556|38593.8|38573.8|38618.2|38598.2|38573.8|38553.8|662
1702048800000|2023-12-08 15:20:00|38594.2|38574.2|38594.5|38574.5|38603.2|38583.2|38573.2|38553.2|515
1702049100000|2023-12-08 15:25:00|38598.8|38578.8|38619.2|38599.2|38644.2|38624.2|38569.2|38549.2|772
1702049400000|2023-12-08 15:30:00|38621.4|38601.4|38658.9|38638.9|38668.9|38648.9|38618.9|38598.9|773
1702049700000|2023-12-08 15:35:00|38661|38641|38608.9|38588.9|38663.2|38643.2|38599.2|38579.2|611
1702050000000|2023-12-08 15:40:00|38604.5|38584.5|38589.8|38569.8|38628.9|38608.9|38575.8|38555.8|591
1702050300000|2023-12-08 15:45:00|38589.5|38569.5|38555.2|38535.2|38602|38582|38550.2|38530.2|556
1702050600000|2023-12-08 15:50:00|38550.5|38530.5|38579.9|38559.9|38584.9|38564.9|38530.8|38510.8|325
1702050900000|2023-12-08 15:55:00|38580.2|38560.2|38595.2|38575.2|38599.2|38579.2|38575.2|38555.2|368
1702051200000|2023-12-08 16:00:00|38597.4|38577.4|38594.5|38574.5|38609.9|38589.9|38575.2|38555.2|487
1702051500000|2023-12-08 16:05:00|38592.4|38572.4|38584.9|38564.9|38599.6|38579.6|38569.9|38549.9|338
1702051800000|2023-12-08 16:10:00|38587.1|38567.1|38524.6|38504.6|38587.1|38567.1|38512.4|38492.4|304
1702052100000|2023-12-08 16:15:00|38519.9|38499.9|38494.6|38474.6|38524.2|38504.2|38485.9|38465.9|409
1702052400000|2023-12-08 16:20:00|38496.7|38476.7|38479.9|38459.9|38499.6|38479.6|38460.2|38440.2|355
1702052700000|2023-12-08 16:25:00|38480.2|38460.2|38450.2|38430.2|38480.2|38460.2|38439.9|38419.9|435
1702053000000|2023-12-08 16:30:00|38449.9|38429.9|38450.2|38430.2|38459.9|38439.9|38439.9|38419.9|368
1702053300000|2023-12-08 16:35:00|38450.6|38430.6|38455.2|38435.2|38472.7|38452.7|38445.6|38425.6|368
1702053600000|2023-12-08 16:40:00|38453.1|38433.1|38440.6|38420.6|38455.2|38435.2|38415.9|38395.9|306
1702053900000|2023-12-08 16:45:00|38435.9|38415.9|38420.9|38400.9|38438.1|38418.1|38410.6|38390.6|344
1702054200000|2023-12-08 16:50:00|38420.6|38400.6|38406.2|38386.2|38420.9|38400.9|38400.9|38380.9|350
1702054500000|2023-12-08 16:55:00|38408.4|38388.4|38410.6|38390.6|38423.4|38403.4|38398.4|38378.4|300
1702054800000|2023-12-08 17:00:00|38410.9|38390.9|38331.3|38311.3|38420.9|38400.9|38331.3|38311.3|473
1702055100000|2023-12-08 17:05:00|38326.3|38306.3|38306.6|38286.6|38331.3|38311.3|38304.1|38284.1|487
1702055400000|2023-12-08 17:10:00|38301.9|38281.9|38299.1|38279.1|38309.4|38289.4|38289.7|38269.7|481
1702055700000|2023-12-08 17:15:00|38297.2|38277.2|38348.1|38328.1|38355.6|38335.6|38291.9|38271.9|574
1702056000000|2023-12-08 17:20:00|38350.3|38330.3|38355.6|38335.6|38380.3|38360.3|38348.1|38328.1|283
1702056300000|2023-12-08 17:25:00|38356|38336|38360.6|38340.6|38365.3|38345.3|38348.1|38328.1|121
1702056600000|2023-12-08 17:30:00|38361|38341|38341|38321|38365.6|38345.6|38336|38316|170
1702056900000|2023-12-08 17:35:00|38345.6|38325.6|38335.3|38315.3|38346.3|38326.3|38323.8|38303.8|326
1702057200000|2023-12-08 17:40:00|38335.7|38315.7|38333.5|38313.5|38363.2|38343.2|38326|38306|279
1702057500000|2023-12-08 17:45:00|38335.7|38315.7|38326|38306|38345|38325|38326|38306|237
1702057800000|2023-12-08 17:50:00|38326.3|38306.3|38328.5|38308.5|38336.3|38316.3|38325.7|38305.7|272
1702058100000|2023-12-08 17:55:00|38328.2|38308.2|38350.4|38330.4|38350.7|38330.7|38325.3|38305.3|1076
1702058400000|2023-12-08 18:00:00|38345.7|38325.7|38350.4|38330.4|38350.7|38330.7|38336|38316|362
1702058700000|2023-12-08 18:05:00|38346|38326|38340.7|38320.7|38360.7|38340.7|38338.5|38318.5|179
1702059000000|2023-12-08 18:10:00|38345.4|38325.4|38365|38345|38365.4|38345.4|38340.4|38320.4|89
1702059300000|2023-12-08 18:15:00|38360.7|38340.7|38375.1|38355.1|38375.1|38355.1|38353.2|38333.2|128
1702059600000|2023-12-08 18:20:00|38370.7|38350.7|38368.2|38348.2|38385.1|38365.1|38365.7|38345.7|165
1702059900000|2023-12-08 18:25:00|38366|38346|38370.7|38350.7|38371|38351|38361|38341|65
1702060200000|2023-12-08 18:30:00|38366|38346|38375.4|38355.4|38375.4|38355.4|38365.7|38345.7|54
1702060500000|2023-12-08 18:35:00|38375.7|38355.7|38370.7|38350.7|38380.1|38360.1|38368.6|38348.6|118
1702060800000|2023-12-08 18:40:00|38372.9|38352.9|38366.1|38346.1|38380.4|38360.4|38363.9|38343.9|53
1702061100000|2023-12-08 18:45:00|38368.2|38348.2|38371.1|38351.1|38376.1|38356.1|38366.1|38346.1|55
1702061400000|2023-12-08 18:50:00|38370.7|38350.7|38368.3|38348.3|38375.8|38355.8|38366.1|38346.1|87
1702061700000|2023-12-08 18:55:00|38370.4|38350.4|38381.1|38361.1|38383.3|38363.3|38358.6|38338.6|133
1702062000000|2023-12-08 19:00:00|38383.3|38363.3|38380.8|38360.8|38385.8|38365.8|38377.9|38357.9|38
1702062300000|2023-12-08 19:05:00|38382.9|38362.9|38385.8|38365.8|38385.8|38365.8|38380.8|38360.8|26
1702062600000|2023-12-08 19:10:00|38383.6|38363.6|38385.8|38365.8|38385.8|38365.8|38383.6|38363.6|10
1702062900000|2023-12-08 19:15:00|38386.1|38366.1|38400.8|38380.8|38400.8|38380.8|38386.1|38366.1|52
1702063200000|2023-12-08 19:20:00|38401.1|38381.1|38415.8|38395.8|38420.8|38400.8|38401.1|38381.1|58
1702063500000|2023-12-08 19:25:00|38418|38398|38413|38393|38418|38398|38405.8|38385.8|157
1702063800000|2023-12-08 19:30:00|38410.8|38390.8|38400.8|38380.8|38415.1|38395.1|38400.8|38380.8|78
1702064100000|2023-12-08 19:35:00|38398.6|38378.6|38385.8|38365.8|38398.6|38378.6|38383.6|38363.6|62
1702064400000|2023-12-08 19:40:00|38381.1|38361.1|38385.8|38365.8|38385.8|38365.8|38380.8|38360.8|21
1702064700000|2023-12-08 19:45:00|38386.2|38366.2|38390.8|38370.8|38395.8|38375.8|38385.8|38365.8|22
1702065000000|2023-12-08 19:50:00|38391.2|38371.2|38390.8|38370.8|38395.8|38375.8|38390.8|38370.8|13
1702065300000|2023-12-08 19:55:00|38395.5|38375.5|38390.8|38370.8|38395.8|38375.8|38388.3|38368.3|16
1702065600000|2023-12-08 20:00:00|38393.3|38373.3|38396.2|38376.2|38396.2|38376.2|38385.8|38365.8|68
1702065900000|2023-12-08 20:05:00|38395.8|38375.8|38400.9|38380.9|38403|38383|38395.8|38375.8|8
1702066200000|2023-12-08 20:10:00|38403|38383|38396.2|38376.2|38403|38383|38393.7|38373.7|11
1702066500000|2023-12-08 20:15:00|38393.7|38373.7|38385.9|38365.9|38400.5|38380.5|38385.9|38365.9|60
1702066800000|2023-12-08 20:20:00|38386.2|38366.2|38390.9|38370.9|38390.9|38370.9|38383.7|38363.7|38
1702067100000|2023-12-08 20:25:00|38390.5|38370.5|38395.9|38375.9|38396.2|38376.2|38385.9|38365.9|26
1702067400000|2023-12-08 20:30:00|38395.6|38375.6|38400.6|38380.6|38400.6|38380.6|38388.4|38368.4|58
1702067700000|2023-12-08 20:35:00|38398.1|38378.1|38405.9|38385.9|38408.1|38388.1|38398.1|38378.1|31
1702068000000|2023-12-08 20:40:00|38408.1|38388.1|38400.9|38380.9|38408.1|38388.1|38400.9|38380.9|32
1702068300000|2023-12-08 20:45:00|38400.6|38380.6|38395.9|38375.9|38400.6|38380.6|38395.9|38375.9|59
1702068600000|2023-12-08 20:50:00|38395.6|38375.6|38390.9|38370.9|38395.9|38375.9|38390.9|38370.9|47
1702068900000|2023-12-08 20:55:00|38395.6|38375.6|38395.9|38375.9|38400.3|38380.3|38393.4|38373.4|20
1702069200000|2023-12-08 21:00:00|38395.6|38375.6|38390.6|38370.6|38395.9|38375.9|38390.6|38370.6|46
1702069500000|2023-12-08 21:05:00|38388.4|38368.4|38378.4|38358.4|38390.6|38370.6|38378.4|38358.4|43
1702069800000|2023-12-08 21:10:00|38380.9|38360.9|38375.6|38355.6|38380.9|38360.9|38373.1|38353.1|27
1702070100000|2023-12-08 21:15:00|38373.1|38353.1|38376|38356|38376|38356|38370.9|38350.9|34
1702070400000|2023-12-08 21:20:00|38375.6|38355.6|38383.1|38363.1|38383.1|38363.1|38375.6|38355.6|14
1702070700000|2023-12-08 21:25:00|38381|38361|38381|38361|38383.5|38363.5|38381|38361|8
1702071000000|2023-12-08 21:30:00|38380.6|38360.6|38380.6|38360.6|38383.1|38363.1|38378.1|38358.1|14
1702071300000|2023-12-08 21:35:00|38380.3|38360.3|38378.1|38358.1|38380.3|38360.3|38378.1|38358.1|5
1702071600000|2023-12-08 21:40:00|38380.3|38360.3|38371|38351|38380.3|38360.3|38371|38351|13
1702071900000|2023-12-08 21:45:00|38370.7|38350.7|38383.5|38363.5|38383.5|38363.5|38370.7|38350.7|51
1702072200000|2023-12-08 21:50:00|38379.2|38359.2|38378.8|38358.8|38383.8|38363.8|38378.8|38358.8|25
1702072500000|2023-12-08 21:55:00|38376.7|38356.7|38376.7|38356.7|38381.3|38361.3|38376.7|38356.7|30
1702249200000|2023-12-10 23:00:00|38348.3|38328.3|38360.8|38340.8|38383.3|38363.3|38348.3|38328.3|73
1702249500000|2023-12-10 23:05:00|38362.9|38342.9|38355.4|38335.4|38373.3|38353.3|38355.4|38335.4|78
1702249800000|2023-12-10 23:10:00|38357.5|38337.5|38360.8|38340.8|38367.6|38347.6|38357.5|38337.5|78
1702250100000|2023-12-10 23:15:00|38362.9|38342.9|38365.4|38345.4|38377.9|38357.9|38360.8|38340.8|37
1702250400000|2023-12-10 23:20:00|38365.8|38345.8|38375.1|38355.1|38375.1|38355.1|38365.8|38345.8|30
1702250700000|2023-12-10 23:25:00|38374.7|38354.7|38365.1|38345.1|38375.1|38355.1|38360.1|38340.1|30
1702251000000|2023-12-10 23:30:00|38367.6|38347.6|38370.1|38350.1|38372.2|38352.2|38367.2|38347.2|15
1702251300000|2023-12-10 23:35:00|38372.2|38352.2|38370.1|38350.1|38372.2|38352.2|38367.6|38347.6|4
1702251600000|2023-12-10 23:40:00|38367.2|38347.2|38358|38338|38370.1|38350.1|38355.9|38335.9|63
1702251900000|2023-12-10 23:45:00|38358.4|38338.4|38364.7|38344.7|38364.7|38344.7|38352.2|38332.2|16
1702252200000|2023-12-10 23:50:00|38366.8|38346.8|38357.6|38337.6|38366.8|38346.8|38357.6|38337.6|17
1702252500000|2023-12-10 23:55:00|38360.1|38340.1|38362.6|38342.6|38365.1|38345.1|38357.6|38337.6|9
1702252800000|2023-12-11 00:00:00|38362.2|38342.2|38367.6|38347.6|38373|38353|38347.6|38327.6|82
1702253100000|2023-12-11 00:05:00|38369.7|38349.7|38369.4|38349.4|38370.1|38350.1|38358|38338|43
1702253400000|2023-12-11 00:10:00|38370.1|38350.1|38375.1|38355.1|38375.1|38355.1|38365.1|38345.1|29
1702253700000|2023-12-11 00:15:00|38380.1|38360.1|38385.1|38365.1|38385.1|38365.1|38380.1|38360.1|49
1702254000000|2023-12-11 00:20:00|38385.5|38365.5|38390.2|38370.2|38395.1|38375.1|38385.5|38365.5|21
1702254300000|2023-12-11 00:25:00|38388|38368|38370.2|38350.2|38390.2|38370.2|38370.2|38350.2|33
1702254600000|2023-12-11 00:30:00|38374.8|38354.8|38377.3|38357.3|38380.2|38360.2|38365.2|38345.2|46
1702254900000|2023-12-11 00:35:00|38375.2|38355.2|38379.8|38359.8|38380.2|38360.2|38370.2|38350.2|21
1702255200000|2023-12-11 00:40:00|38379.4|38359.4|38380.2|38360.2|38382.3|38362.3|38375.2|38355.2|19
1702255500000|2023-12-11 00:45:00|38377.3|38357.3|38375.2|38355.2|38380.2|38360.2|38375.2|38355.2|24
1702255800000|2023-12-11 00:50:00|38373.1|38353.1|38362.3|38342.3|38375.2|38355.2|38358.1|38338.1|58
1702256100000|2023-12-11 00:55:00|38364.8|38344.8|38365.2|38345.2|38368.1|38348.1|38360.2|38340.2|67
1702256400000|2023-12-11 01:00:00|38364.8|38344.8|38312.7|38292.7|38364.8|38344.8|38304.8|38284.8|464
1702256700000|2023-12-11 01:05:00|38312.3|38292.3|38291|38271|38333.1|38313.1|38288.1|38268.1|258
1702257000000|2023-12-11 01:10:00|38293.1|38273.1|38315.6|38295.6|38315.6|38295.6|38281|38261|155
1702257300000|2023-12-11 01:15:00|38311|38291|38281.8|38261.8|38311|38291|38256.8|38236.8|510
1702257600000|2023-12-11 01:20:00|38286.8|38266.8|38276.8|38256.8|38305.2|38285.2|38267.2|38247.2|204
1702257900000|2023-12-11 01:25:00|38277.2|38257.2|38272.7|38252.7|38283.5|38263.5|38256.8|38236.8|94
1702258200000|2023-12-11 01:30:00|38273.1|38253.1|38270.6|38250.6|38278.1|38258.1|38238.5|38218.5|346
1702258500000|2023-12-11 01:35:00|38268.5|38248.5|38293.1|38273.1|38310.6|38290.6|38263.1|38243.1|147
1702258800000|2023-12-11 01:40:00|38288.5|38268.5|38261.4|38241.4|38293.1|38273.1|38261.4|38241.4|127
1702259100000|2023-12-11 01:45:00|38260.7|38240.7|38256.4|38236.4|38278.2|38258.2|38241.8|38221.8|123
1702259400000|2023-12-11 01:50:00|38261|38241|38231.1|38211.1|38281.1|38261.1|38231.1|38211.1|106
1702259700000|2023-12-11 01:55:00|38230.7|38210.7|38236.1|38216.1|38245.7|38225.7|38221.1|38201.1|150
1702260000000|2023-12-11 02:00:00|38235.3|38215.3|38251.1|38231.1|38261.1|38241.1|38235.3|38215.3|198
1702260300000|2023-12-11 02:05:00|38253.2|38233.2|38245.3|38225.3|38253.2|38233.2|38226.5|38206.5|123
1702260600000|2023-12-11 02:10:00|38245.7|38225.7|38233.6|38213.6|38251.1|38231.1|38231.1|38211.1|75
1702260900000|2023-12-11 02:15:00|38231.5|38211.5|38236.1|38216.1|38243.6|38223.6|38228.6|38208.6|74
1702261200000|2023-12-11 02:20:00|38235.3|38215.3|38225.7|38205.7|38236.1|38216.1|38221.1|38201.1|51
1702261500000|2023-12-11 02:25:00|38223.6|38203.6|38221.1|38201.1|38230.3|38210.3|38220.3|38200.3|52
1702261800000|2023-12-11 02:30:00|38220.7|38200.7|38193.2|38173.2|38225.3|38205.3|38186.1|38166.1|186
1702262100000|2023-12-11 02:35:00|38195.3|38175.3|38171.5|38151.5|38201.1|38181.1|38171.5|38151.5|110
1702262400000|2023-12-11 02:40:00|38176.1|38156.1|38181.1|38161.1|38190.7|38170.7|38156.1|38136.1|304
1702262700000|2023-12-11 02:45:00|38180.7|38160.7|38161.1|38141.1|38180.7|38160.7|38161.1|38141.1|52
1702263000000|2023-12-11 02:50:00|38159|38139|38141.1|38121.1|38161.1|38141.1|38141.1|38121.1|104
1702263300000|2023-12-11 02:55:00|38140.7|38120.7|38131.1|38111.1|38140.7|38120.7|38123.6|38103.6|141
1702263600000|2023-12-11 03:00:00|38126.5|38106.5|38131.2|38111.2|38131.2|38111.2|38121.5|38101.5|85
1702263900000|2023-12-11 03:05:00|38130.8|38110.8|38123.7|38103.7|38133.7|38113.7|38111.9|38091.9|103
1702264200000|2023-12-11 03:10:00|38124.1|38104.1|38111.2|38091.2|38126.2|38106.2|38101.9|38081.9|95
1702264500000|2023-12-11 03:15:00|38109.1|38089.1|38127|38107|38131.6|38111.6|38107|38087|60
1702264800000|2023-12-11 03:20:00|38127.4|38107.4|38131.6|38111.6|38134.1|38114.1|38116.6|38096.6|113
1702265100000|2023-12-11 03:25:00|38132|38112|38131.2|38111.2|38136.2|38116.2|38122|38102|64
1702265400000|2023-12-11 03:30:00|38133.3|38113.3|38111.2|38091.2|38136.6|38116.6|38107.4|38087.4|51
1702265700000|2023-12-11 03:35:00|38109.1|38089.1|38117|38097|38126.2|38106.2|38107|38087|36
1702266000000|2023-12-11 03:40:00|38112|38092|38111.2|38091.2|38112|38092|38104.1|38084.1|28
1702266300000|2023-12-11 03:45:00|38109.1|38089.1|38106.6|38086.6|38112|38092|38106.6|38086.6|10
1702266600000|2023-12-11 03:50:00|38107|38087|38107|38087|38111.2|38091.2|38106.2|38086.2|16
1702266900000|2023-12-11 03:55:00|38106.6|38086.6|38111.6|38091.6|38111.6|38091.6|38106.6|38086.6|11
1702267200000|2023-12-11 04:00:00|38113.7|38093.7|38113.3|38093.3|38116.6|38096.6|38111.2|38091.2|42
1702267500000|2023-12-11 04:05:00|38115.8|38095.8|38111.2|38091.2|38116.2|38096.2|38108.4|38088.4|38
1702267800000|2023-12-11 04:10:00|38108.7|38088.7|38111.6|38091.6|38115.9|38095.9|38101.6|38081.6|80
1702268100000|2023-12-11 04:15:00|38112|38092|38116.7|38096.7|38121.7|38101.7|38111.6|38091.6|32
1702268400000|2023-12-11 04:20:00|38117|38097|38117.1|38097.1|38121.7|38101.7|38114.2|38094.2|24
1702268700000|2023-12-11 04:25:00|38121.7|38101.7|38124.2|38104.2|38126.7|38106.7|38121.7|38101.7|37
1702269000000|2023-12-11 04:30:00|38126.3|38106.3|38126.3|38106.3|38126.3|38106.3|38117.1|38097.1|50
1702269300000|2023-12-11 04:35:00|38124.2|38104.2|38108.8|38088.8|38126.7|38106.7|38107.1|38087.1|47
1702269600000|2023-12-11 04:40:00|38109.2|38089.2|38111.7|38091.7|38111.7|38091.7|38107.1|38087.1|16
1702269900000|2023-12-11 04:45:00|38111.3|38091.3|38126.3|38106.3|38126.3|38106.3|38109.2|38089.2|71
1702270200000|2023-12-11 04:50:00|38126.7|38106.7|38127.1|38107.1|38131.7|38111.7|38126.3|38106.3|70
1702270500000|2023-12-11 04:55:00|38126.7|38106.7|38131.3|38111.3|38134.2|38114.2|38126.7|38106.7|35
1702270800000|2023-12-11 05:00:00|38133.8|38113.8|38141.3|38121.3|38146.3|38126.3|38120.9|38100.9|76
1702271100000|2023-12-11 05:05:00|38143.4|38123.4|38148.8|38128.8|38155.9|38135.9|38141.3|38121.3|101
1702271400000|2023-12-11 05:10:00|38149.2|38129.2|38156.3|38136.3|38156.3|38136.3|38146.7|38126.7|55
1702271700000|2023-12-11 05:15:00|38158.4|38138.4|38153.1|38133.1|38166.3|38146.3|38148.4|38128.4|80
1702272000000|2023-12-11 05:20:00|38153.4|38133.4|38151.4|38131.4|38153.4|38133.4|38143.8|38123.8|22
1702272300000|2023-12-11 05:25:00|38151|38131|38171.8|38151.8|38186.4|38166.4|38146.4|38126.4|88
1702272600000|2023-12-11 05:30:00|38167.1|38147.1|38206.4|38186.4|38207.2|38187.2|38166.8|38146.8|356
1702272900000|2023-12-11 05:35:00|38204.3|38184.3|38216.4|38196.4|38224.3|38204.3|38184.7|38164.7|137
1702273200000|2023-12-11 05:40:00|38216|38196|38194.7|38174.7|38226.4|38206.4|38194.7|38174.7|84
1702273500000|2023-12-11 05:45:00|38196.8|38176.8|38221.4|38201.4|38221.4|38201.4|38187.2|38167.2|82
1702273800000|2023-12-11 05:50:00|38226|38206|38227.2|38207.2|38236.4|38216.4|38222.2|38202.2|148
1702274100000|2023-12-11 05:55:00|38226.4|38206.4|38227.6|38207.6|38231.8|38211.8|38222.2|38202.2|63
1702274400000|2023-12-11 06:00:00|38227.2|38207.2|38263.9|38243.9|38263.9|38243.9|38227.2|38207.2|144
1702274700000|2023-12-11 06:05:00|38263.5|38243.5|38286|38266|38286.4|38266.4|38261.4|38241.4|255
1702275000000|2023-12-11 06:10:00|38286.4|38266.4|38286.4|38266.4|38290.6|38270.6|38271.4|38251.4|123
1702275300000|2023-12-11 06:15:00|38284.3|38264.3|38333.5|38313.5|38336|38316|38282.2|38262.2|226
1702275600000|2023-12-11 06:20:00|38331.4|38311.4|38321.8|38301.8|38336.4|38316.4|38321.4|38301.4|110
1702275900000|2023-12-11 06:25:00|38323.9|38303.9|38326.4|38306.4|38361.8|38341.8|38323.9|38303.9|157
1702276200000|2023-12-11 06:30:00|38324.3|38304.3|38321.5|38301.5|38341.4|38321.4|38316.4|38296.4|157
1702276500000|2023-12-11 06:35:00|38321.1|38301.1|38313.2|38293.2|38321.5|38301.5|38306.1|38286.1|96
1702276800000|2023-12-11 06:40:00|38315.3|38295.3|38286.1|38266.1|38316.1|38296.1|38279.4|38259.4|129
1702277100000|2023-12-11 06:45:00|38288.2|38268.2|38266.5|38246.5|38288.2|38268.2|38261.5|38241.5|79
1702277400000|2023-12-11 06:50:00|38268.6|38248.6|38261.5|38241.5|38271.5|38251.5|38251.9|38231.9|102
1702277700000|2023-12-11 06:55:00|38256.9|38236.9|38271.1|38251.1|38271.5|38251.5|38252.3|38232.3|131
1702278000000|2023-12-11 07:00:00|38271.5|38251.5|38271.5|38251.5|38274|38254|38256.5|38236.5|65
1702278300000|2023-12-11 07:05:00|38271.1|38251.1|38276.5|38256.5|38276.5|38256.5|38256.5|38236.5|68
1702278600000|2023-12-11 07:10:00|38283.6|38263.6|38294|38274|38301.5|38281.5|38271.5|38251.5|58
1702278900000|2023-12-11 07:15:00|38293.6|38273.6|38276.5|38256.5|38296.5|38276.5|38276.5|38256.5|36
1702279200000|2023-12-11 07:20:00|38278.6|38258.6|38273.6|38253.6|38286.1|38266.1|38271.5|38251.5|41
1702279500000|2023-12-11 07:25:00|38274|38254|38266.5|38246.5|38276.5|38256.5|38264.4|38244.4|41
1702279800000|2023-12-11 07:30:00|38266.1|38246.1|38241.5|38221.5|38266.5|38246.5|38236.5|38216.5|81
1702280100000|2023-12-11 07:35:00|38245.7|38225.7|38248.6|38228.6|38265.7|38245.7|38240.7|38220.7|65
1702280400000|2023-12-11 07:40:00|38244|38224|38204.4|38184.4|38244|38224|38186.9|38166.9|117
1702280700000|2023-12-11 07:45:00|38206.5|38186.5|38221.6|38201.6|38236.6|38216.6|38206.5|38186.5|113
1702281000000|2023-12-11 07:50:00|38224.1|38204.1|38206.6|38186.6|38231.6|38211.6|38201.6|38181.6|82
1702281300000|2023-12-11 07:55:00|38208.7|38188.7|38201.6|38181.6|38211.6|38191.6|38201.2|38181.2|112
1702281600000|2023-12-11 08:00:00|38206.6|38186.6|38226.2|38206.2|38246.2|38226.2|38201.6|38181.6|227
1702281900000|2023-12-11 08:05:00|38225.8|38205.8|38206.6|38186.6|38241.2|38221.2|38206.6|38186.6|96
1702282200000|2023-12-11 08:10:00|38202.4|38182.4|38185.3|38165.3|38224.1|38204.1|38182.4|38162.4|114
1702282500000|2023-12-11 08:15:00|38184.9|38164.9|38207|38187|38209.1|38189.1|38182.4|38162.4|100
1702282800000|2023-12-11 08:20:00|38204.9|38184.9|38227.4|38207.4|38232.4|38212.4|38197.4|38177.4|106
1702283100000|2023-12-11 08:25:00|38224.5|38204.5|38222.8|38202.8|38242.4|38222.4|38217.4|38197.4|76
1702283400000|2023-12-11 08:30:00|38227.4|38207.4|38229.9|38209.9|38239.5|38219.5|38217.8|38197.8|104
1702283700000|2023-12-11 08:35:00|38227.4|38207.4|38197.4|38177.4|38237.4|38217.4|38192.4|38172.4|119
1702284000000|2023-12-11 08:40:00|38192.4|38172.4|38192.4|38172.4|38199.5|38179.5|38177.4|38157.4|114
1702284300000|2023-12-11 08:45:00|38190.3|38170.3|38197.4|38177.4|38226.6|38206.6|38185.3|38165.3|68
1702284600000|2023-12-11 08:50:00|38199.5|38179.5|38197.4|38177.4|38207.4|38187.4|38192.4|38172.4|67
1702284900000|2023-12-11 08:55:00|38197|38177|38184.6|38164.6|38197|38177|38172.8|38152.8|83
1702285200000|2023-12-11 09:00:00|38182.5|38162.5|38117.9|38097.9|38184.6|38164.6|38058.3|38038.3|582
1702285500000|2023-12-11 09:05:00|38112.9|38092.9|38048.3|38028.3|38117.5|38097.5|38023.7|38003.7|726
1702285800000|2023-12-11 09:10:00|38043.3|38023.3|37969.1|37949.1|38043.3|38023.3|37969.1|37949.1|750
1702286100000|2023-12-11 09:15:00|37968.7|37948.7|37950.8|37930.8|37998.3|37978.3|37950.8|37930.8|536
1702286400000|2023-12-11 09:20:00|37950.4|37930.4|37968.3|37948.3|37986.2|37966.2|37950.4|37930.4|380
1702286700000|2023-12-11 09:25:00|37970.8|37950.8|38027.5|38007.5|38047.5|38027.5|37963.3|37943.3|290
1702287000000|2023-12-11 09:30:00|38025.4|38005.4|38005.4|37985.4|38025.4|38005.4|37993.3|37973.3|173
1702287300000|2023-12-11 09:35:00|38008.3|37988.3|38010.4|37990.4|38028.3|38008.3|38003.3|37983.3|146
1702287600000|2023-12-11 09:40:00|38010.8|37990.8|37993.3|37973.3|38020.8|38000.8|37993.3|37973.3|129
1702287900000|2023-12-11 09:45:00|37989.1|37969.1|37991.2|37971.2|37998.3|37978.3|37978.7|37958.7|131
1702288200000|2023-12-11 09:50:00|37990.8|37970.8|37973.7|37953.7|37998.7|37978.7|37973.7|37953.7|84
1702288500000|2023-12-11 09:55:00|37975.8|37955.8|37993.7|37973.7|37998.3|37978.3|37953.3|37933.3|241
1702288800000|2023-12-11 10:00:00|37994.1|37974.1|37993.3|37973.3|38003.3|37983.3|37979.1|37959.1|81
1702289100000|2023-12-11 10:05:00|37993.7|37973.7|37986.3|37966.3|37998.4|37978.4|37983.3|37963.3|54
1702289400000|2023-12-11 10:10:00|37984.2|37964.2|37984.2|37964.2|38003.4|37983.4|37969.2|37949.2|123
1702289700000|2023-12-11 10:15:00|37984.6|37964.6|37984.2|37964.2|38004.2|37984.2|37974.2|37954.2|211
1702290000000|2023-12-11 10:20:00|37979.2|37959.2|37997.1|37977.1|38003.8|37983.8|37979.2|37959.2|85
1702290300000|2023-12-11 10:25:00|37999.2|37979.2|37979.2|37959.2|37999.2|37979.2|37979.2|37959.2|56
1702290600000|2023-12-11 10:30:00|37974.2|37954.2|37969.2|37949.2|37989.2|37969.2|37969.2|37949.2|94
1702290900000|2023-12-11 10:35:00|37973.8|37953.8|37984.2|37964.2|37989.2|37969.2|37969.2|37949.2|107
1702291200000|2023-12-11 10:40:00|37988.8|37968.8|37994.2|37974.2|37994.2|37974.2|37982.1|37962.1|74
1702291500000|2023-12-11 10:45:00|37993.8|37973.8|38009.2|37989.2|38009.2|37989.2|37993.8|37973.8|82
1702291800000|2023-12-11 10:50:00|38006.7|37986.7|38021.7|38001.7|38029.2|38009.2|38004.2|37984.2|129
1702292100000|2023-12-11 10:55:00|38023.8|38003.8|38004.2|37984.2|38023.8|38003.8|38004.2|37984.2|66
1702292400000|2023-12-11 11:00:00|38001.7|37981.7|37984.2|37964.2|38001.7|37981.7|37978.4|37958.4|108
1702292700000|2023-12-11 11:05:00|37983.8|37963.8|37981.3|37961.3|37994.2|37974.2|37974.6|37954.6|118
1702293000000|2023-12-11 11:10:00|37979.2|37959.2|37978.9|37958.9|37994.2|37974.2|37971.4|37951.4|96
1702293300000|2023-12-11 11:15:00|37979.3|37959.3|37983.9|37963.9|37983.9|37963.9|37969.3|37949.3|141
1702293600000|2023-12-11 11:20:00|37984.3|37964.3|37959.3|37939.3|37988.9|37968.9|37956.8|37936.8|140
1702293900000|2023-12-11 11:25:00|37958.9|37938.9|37974.3|37954.3|37978.9|37958.9|37954.3|37934.3|57
1702294200000|2023-12-11 11:30:00|37979.3|37959.3|37998.5|37978.5|37998.5|37978.5|37974.3|37954.3|65
1702294500000|2023-12-11 11:35:00|38002.7|37982.7|38024.3|38004.3|38029.3|38009.3|38002.7|37982.7|126
1702294800000|2023-12-11 11:40:00|38022.2|38002.2|38024.3|38004.3|38028.9|38008.9|38007.6|37987.6|116
1702295100000|2023-12-11 11:45:00|38028.5|38008.5|38036.8|38016.8|38039.3|38019.3|38024.3|38004.3|98
1702295400000|2023-12-11 11:50:00|38036.4|38016.4|38054.3|38034.3|38064.3|38044.3|38027.6|38007.6|266
1702295700000|2023-12-11 11:55:00|38053.9|38033.9|38041.8|38021.8|38063.9|38043.9|38039.3|38019.3|168
1702296000000|2023-12-11 12:00:00|38043.9|38023.9|38049.3|38029.3|38058.9|38038.9|38041.8|38021.8|92
1702296300000|2023-12-11 12:05:00|38051.4|38031.4|38034.7|38014.7|38054.3|38034.3|38030.1|38010.1|155
1702296600000|2023-12-11 12:10:00|38038.9|38018.9|38024.8|38004.8|38039.3|38019.3|38024.7|38004.7|154
1702296900000|2023-12-11 12:15:00|38024.3|38004.3|38017.7|37997.7|38034.4|38014.4|38014.8|37994.8|146
1702297200000|2023-12-11 12:20:00|38015.6|37995.6|38010.2|37990.2|38019.8|37999.8|37998.1|37978.1|188
1702297500000|2023-12-11 12:25:00|38007.7|37987.7|38020.2|38000.2|38020.2|38000.2|37995.2|37975.2|226
1702297800000|2023-12-11 12:30:00|38020.6|38000.6|38005.2|37985.2|38040.2|38020.2|38002.3|37982.3|453
1702298100000|2023-12-11 12:35:00|38004.8|37984.8|37994.8|37974.8|38009.4|37989.4|37980.2|37960.2|287
1702298400000|2023-12-11 12:40:00|37995.2|37975.2|38005.2|37985.2|38018.1|37998.1|37994.8|37974.8|202
1702298700000|2023-12-11 12:45:00|38007.7|37987.7|38005.2|37985.2|38007.7|37987.7|37990.6|37970.6|139
1702299000000|2023-12-11 12:50:00|38004.8|37984.8|38005.2|37985.2|38010.2|37990.2|37995.2|37975.2|207
1702299300000|2023-12-11 12:55:00|38001|37981|38000.2|37980.2|38011.9|37991.9|37998.1|37978.1|157
1702299600000|2023-12-11 13:00:00|37999.8|37979.8|37966|37946|38012.3|37992.3|37947.7|37927.7|1348
1702299900000|2023-12-11 13:05:00|37965.6|37945.6|37959.4|37939.4|37991.9|37971.9|37959.4|37939.4|612
1702300200000|2023-12-11 13:10:00|37959|37939|38002.7|37982.7|38009.4|37989.4|37951.9|37931.9|456
1702300500000|2023-12-11 13:15:00|38002.3|37982.3|38025.3|38005.3|38034.4|38014.4|37999.8|37979.8|317
1702300800000|2023-12-11 13:20:00|38024.4|38004.4|38036.5|38016.5|38036.5|38016.5|38019.5|37999.5|309
1702301100000|2023-12-11 13:25:00|38034.5|38014.5|38029.5|38009.5|38039.9|38019.9|38024.5|38004.5|322
1702301400000|2023-12-11 13:30:00|38027.4|38007.4|37939.9|37919.9|38027.4|38007.4|37935.3|37915.3|532
1702301700000|2023-12-11 13:35:00|37939.5|37919.5|37924.9|37904.9|37950.7|37930.7|37914.9|37894.9|534
1702302000000|2023-12-11 13:40:00|37927|37907|37905.3|37885.3|37934.9|37914.9|37889.9|37869.9|504
1702302300000|2023-12-11 13:45:00|37905.7|37885.7|37878.2|37858.2|37915.7|37895.7|37878.2|37858.2|422
1702302600000|2023-12-11 13:50:00|37875.7|37855.7|37875.3|37855.3|37914.9|37894.9|37870.7|37850.7|370
1702302900000|2023-12-11 13:55:00|37875.7|37855.7|37880.7|37860.7|37900.7|37880.7|37875.7|37855.7|359
1702303200000|2023-12-11 14:00:00|37881.1|37861.1|37820.7|37800.7|37885.7|37865.7|37820.7|37800.7|895
1702303500000|2023-12-11 14:05:00|37821.1|37801.1|37894.5|37874.5|37904.1|37884.1|37801.1|37781.1|849
1702303800000|2023-12-11 14:10:00|37899.1|37879.1|37939.5|37919.5|37939.5|37919.5|37892.4|37872.4|369
1702304100000|2023-12-11 14:15:00|37939.1|37919.1|37922|37902|37939.5|37919.5|37907|37887|315
1702304400000|2023-12-11 14:20:00|37924.1|37904.1|37919.5|37899.5|37938.7|37918.7|37904.5|37884.5|281
1702304700000|2023-12-11 14:25:00|37920|37900|37929.1|37909.1|37934.5|37914.5|37917|37897|234
1702305000000|2023-12-11 14:30:00|37925|37905|37874.6|37854.6|37934.6|37914.6|37872.5|37852.5|444
1702305300000|2023-12-11 14:35:00|37872.5|37852.5|37895|37875|37922.5|37902.5|37872.5|37852.5|348
1702305600000|2023-12-11 14:40:00|37895.4|37875.4|37890.8|37870.8|37904.6|37884.6|37877.9|37857.9|222
1702305900000|2023-12-11 14:45:00|37895.4|37875.4|37855|37835|37899.6|37879.6|37855|37835|334
1702306200000|2023-12-11 14:50:00|37852.5|37832.5|37844.6|37824.6|37859.6|37839.6|37837.5|37817.5|343
1702306500000|2023-12-11 14:55:00|37840.4|37820.4|37835.4|37815.4|37847.9|37827.9|37825.4|37805.4|423
1702306800000|2023-12-11 15:00:00|37830.8|37810.8|37805.4|37785.4|37830.8|37810.8|37795.4|37775.4|631
1702307100000|2023-12-11 15:05:00|37807.5|37787.5|37909.2|37889.2|37914.2|37894.2|37805.4|37785.4|423
1702307400000|2023-12-11 15:10:00|37908.8|37888.8|37933.4|37913.4|37936.3|37916.3|37888.8|37868.8|433
1702307700000|2023-12-11 15:15:00|37931.3|37911.3|37889.2|37869.2|37933.8|37913.8|37862.5|37842.5|382
1702308000000|2023-12-11 15:20:00|37887.1|37867.1|37884.2|37864.2|37899.2|37879.2|37871.7|37851.7|242
1702308300000|2023-12-11 15:25:00|37884.6|37864.6|37854.6|37834.6|37884.6|37864.6|37844.6|37824.6|250
1702308600000|2023-12-11 15:30:00|37855.1|37835.1|37889.2|37869.2|37889.2|37869.2|37845.1|37825.1|381
1702308900000|2023-12-11 15:35:00|37889.7|37869.7|37899.3|37879.3|37899.3|37879.3|37884.2|37864.2|250
1702309200000|2023-12-11 15:40:00|37904.3|37884.3|37939.3|37919.3|37944.3|37924.3|37904.3|37884.3|384
1702309500000|2023-12-11 15:45:00|37939.7|37919.7|37953.9|37933.9|37959.3|37939.3|37934.7|37914.7|511
1702309800000|2023-12-11 15:50:00|37949.3|37929.3|37958.5|37938.5|37961|37941|37944.3|37924.3|153
1702310100000|2023-12-11 15:55:00|37958.9|37938.9|37969.3|37949.3|37978.5|37958.5|37953.9|37933.9|318
1702310400000|2023-12-11 16:00:00|37973.5|37953.5|37971.4|37951.4|37976|37956|37948.5|37928.5|235
1702310700000|2023-12-11 16:05:00|37969.3|37949.3|37956.8|37936.8|37973.1|37953.1|37956.8|37936.8|172
1702311000000|2023-12-11 16:10:00|37954.7|37934.7|37945.1|37925.1|37968.5|37948.5|37944.7|37924.7|166
1702311300000|2023-12-11 16:15:00|37949.3|37929.3|37914.3|37894.3|37949.3|37929.3|37909.7|37889.7|292
1702311600000|2023-12-11 16:20:00|37919.3|37899.3|37913.9|37893.9|37930.1|37910.1|37913.9|37893.9|204
1702311900000|2023-12-11 16:25:00|37909.3|37889.3|37919.3|37899.3|37924.3|37904.3|37906.8|37886.8|178
1702312200000|2023-12-11 16:30:00|37919.7|37899.7|37909.7|37889.7|37934.7|37914.7|37899.7|37879.7|359
1702312500000|2023-12-11 16:35:00|37904.7|37884.7|37914.8|37894.8|37929.3|37909.3|37904.3|37884.3|292
1702312800000|2023-12-11 16:40:00|37914.3|37894.3|37889.8|37869.8|37914.8|37894.8|37885.2|37865.2|271
1702313100000|2023-12-11 16:45:00|37891.9|37871.9|37909.8|37889.8|37909.8|37889.8|37872.3|37852.3|567
1702313400000|2023-12-11 16:50:00|37905.6|37885.6|37894.8|37874.8|37914|37894|37892.3|37872.3|164
1702313700000|2023-12-11 16:55:00|37894.4|37874.4|37889.8|37869.8|37894.8|37874.8|37885.2|37865.2|156
1702314000000|2023-12-11 17:00:00|37889.4|37869.4|37894|37874|37894.4|37874.4|37884.4|37864.4|125
1702314300000|2023-12-11 17:05:00|37889.8|37869.8|37874|37854|37889.8|37869.8|37874|37854|191
1702314600000|2023-12-11 17:10:00|37874.4|37854.4|37879.8|37859.8|37884.8|37864.8|37869.8|37849.8|262
1702314900000|2023-12-11 17:15:00|37879.4|37859.4|37854.8|37834.8|37879.4|37859.4|37852.3|37832.3|234
1702315200000|2023-12-11 17:20:00|37854.4|37834.4|37864.8|37844.8|37864.8|37844.8|37850.2|37830.2|131
1702315500000|2023-12-11 17:25:00|37864.4|37844.4|37849.8|37829.8|37864.8|37844.8|37849.8|37829.8|166
1702315800000|2023-12-11 17:30:00|37845.2|37825.2|37859|37839|37859|37839|37845.2|37825.2|438
1702316100000|2023-12-11 17:35:00|37854.8|37834.8|37874.4|37854.4|37874.8|37854.8|37854.8|37834.8|287
1702316400000|2023-12-11 17:40:00|37874.8|37854.8|37859.4|37839.4|37879.4|37859.4|37859.4|37839.4|129
1702316700000|2023-12-11 17:45:00|37854.9|37834.9|37862.4|37842.4|37874|37854|37854.4|37834.4|266
1702317000000|2023-12-11 17:50:00|37861.9|37841.9|37839.9|37819.9|37862.4|37842.4|37839.9|37819.9|217
1702317300000|2023-12-11 17:55:00|37835.7|37815.7|37848.2|37828.2|37853.6|37833.6|37830.7|37810.7|1369
1702317600000|2023-12-11 18:00:00|37844.1|37824.1|37852.8|37832.8|37862.4|37842.4|37833.2|37813.2|509
1702317900000|2023-12-11 18:05:00|37854.9|37834.9|37858.2|37838.2|37863.7|37843.7|37848.7|37828.7|236
1702318200000|2023-12-11 18:10:00|37862.4|37842.4|37897.8|37877.8|37907.4|37887.4|37858.2|37838.2|331
1702318500000|2023-12-11 18:15:00|37902.4|37882.4|37902.4|37882.4|37909.1|37889.1|37897.8|37877.8|148
1702318800000|2023-12-11 18:20:00|37904.5|37884.5|37907|37887|37907|37887|37902|37882|68
1702319100000|2023-12-11 18:25:00|37907.4|37887.4|37897.5|37877.5|37912|37892|37895|37875|367
1702319400000|2023-12-11 18:30:00|37893.3|37873.3|37912.5|37892.5|37912.9|37892.9|37887.5|37867.5|491
1702319700000|2023-12-11 18:35:00|37912.9|37892.9|37892.9|37872.9|37912.9|37892.9|37892.9|37872.9|317
1702320000000|2023-12-11 18:40:00|37892.5|37872.5|37898.3|37878.3|37898.7|37878.7|37884.1|37864.1|263
1702320300000|2023-12-11 18:45:00|37897.9|37877.9|37897.5|37877.5|37902.9|37882.9|37897.5|37877.5|38
1702320600000|2023-12-11 18:50:00|37897.9|37877.9|37902.9|37882.9|37922.9|37902.9|37897.5|37877.5|122
1702320900000|2023-12-11 18:55:00|37898.7|37878.7|37907.5|37887.5|37907.5|37887.5|37898.3|37878.3|49
1702321200000|2023-12-11 19:00:00|37907.9|37887.9|37912.9|37892.9|37917.1|37897.1|37907.9|37887.9|33
1702321500000|2023-12-11 19:05:00|37912.5|37892.5|37917.5|37897.5|37917.5|37897.5|37910.4|37890.4|30
1702321800000|2023-12-11 19:10:00|37912.9|37892.9|37912.1|37892.1|37912.9|37892.9|37907.5|37887.5|106
1702322100000|2023-12-11 19:15:00|37912.5|37892.5|37912.5|37892.5|37912.5|37892.5|37907.5|37887.5|18
1702322400000|2023-12-11 19:20:00|37914.6|37894.6|37912.9|37892.9|37917.5|37897.5|37912.5|37892.5|134
1702322700000|2023-12-11 19:25:00|37912.5|37892.5|37910.5|37890.5|37912.9|37892.9|37910|37890|44
1702323000000|2023-12-11 19:30:00|37910|37890|37902.5|37882.5|37910|37890|37902.5|37882.5|110
1702323300000|2023-12-11 19:35:00|37898|37878|37902.1|37882.1|37902.1|37882.1|37895.5|37875.5|75
1702323600000|2023-12-11 19:40:00|37898|37878|37893|37873|37898|37878|37893|37873|41
1702323900000|2023-12-11 19:45:00|37893.4|37873.4|37890.5|37870.5|37893.4|37873.4|37890.5|37870.5|36
1702324200000|2023-12-11 19:50:00|37887.6|37867.6|37883|37863|37887.6|37867.6|37883|37863|35
1702324500000|2023-12-11 19:55:00|37880.5|37860.5|37882.6|37862.6|37882.6|37862.6|37878|37858|64
1702324800000|2023-12-11 20:00:00|37883|37863|37877.6|37857.6|37887.6|37867.6|37877.6|37857.6|52
1702325100000|2023-12-11 20:05:00|37879.7|37859.7|37877.6|37857.6|37882.2|37862.2|37874.7|37854.7|49
1702325400000|2023-12-11 20:10:00|37877.2|37857.2|37872.6|37852.6|37877.6|37857.6|37872.6|37852.6|99
1702325700000|2023-12-11 20:15:00|37872.2|37852.2|37877.6|37857.6|37877.6|37857.6|37872.2|37852.2|38
1702326000000|2023-12-11 20:20:00|37879.7|37859.7|37877.6|37857.6|37882.2|37862.2|37877.6|37857.6|19
1702326300000|2023-12-11 20:25:00|37878|37858|37877.6|37857.6|37878|37858|37877.6|37857.6|7
1702326600000|2023-12-11 20:30:00|37878|37858|37873|37853|37878|37858|37873|37853|52
1702326900000|2023-12-11 20:35:00|37871|37851|37873.1|37853.1|37873.1|37853.1|37868.5|37848.5|25
1702327200000|2023-12-11 20:40:00|37871|37851|37872.6|37852.6|37873.1|37853.1|37868.5|37848.5|22
1702327500000|2023-12-11 20:45:00|37873.1|37853.1|37883.1|37863.1|37887.2|37867.2|37873.1|37853.1|47
1702327800000|2023-12-11 20:50:00|37882.7|37862.7|37882.7|37862.7|37882.7|37862.7|37882.2|37862.2|36
1702328100000|2023-12-11 20:55:00|||||||||29
1702328400000|2023-12-11 21:00:00|37878.5|37858.5|37872.7|37852.7|37878.5|37858.5|37870.6|37850.6|52
1702328700000|2023-12-11 21:05:00|37868.5|37848.5|37873.5|37853.5|37873.5|37853.5|37868.5|37848.5|25
1702329000000|2023-12-11 21:10:00|37872.7|37852.7|37872.7|37852.7|37875.6|37855.6|37872.7|37852.7|20
1702329300000|2023-12-11 21:15:00|37877.3|37857.3|37877.7|37857.7|37879.8|37859.8|37877.3|37857.3|17
1702329600000|2023-12-11 21:20:00|37882.3|37862.3|37882.7|37862.7|37882.7|37862.7|37882.3|37862.3|7
1702329900000|2023-12-11 21:25:00|37877.7|37857.7|37877.7|37857.7|37877.7|37857.7|37877.7|37857.7|31
1702330200000|2023-12-11 21:30:00|37877.3|37857.3|37877.3|37857.3|37877.7|37857.7|37877.3|37857.3|14
1702330500000|2023-12-11 21:35:00|37877.7|37857.7|37877.7|37857.7|37877.7|37857.7|37877.7|37857.7|2
1702330800000|2023-12-11 21:40:00|37877.3|37857.3|37877.7|37857.7|37877.7|37857.7|37877.3|37857.3|18
1702331100000|2023-12-11 21:45:00|37877.3|37857.3|37867.7|37847.7|37879.8|37859.8|37867.7|37847.7|62
1702331400000|2023-12-11 21:50:00|37865.7|37845.7|37867.7|37847.7|37867.7|37847.7|37865.7|37845.7|22
1702331700000|2023-12-11 21:55:00|37864.8|37844.8|37875.3|37855.3|37879.8|37859.8|37862.7|37842.7|40
1702335600000|2023-12-11 23:00:00|37865.4|37845.4|37863.3|37843.3|37878.7|37858.7|37860.8|37840.8|44
1702335900000|2023-12-11 23:05:00|37861.2|37841.2|37858.3|37838.3|37863.3|37843.3|37858.3|37838.3|8
1702336200000|2023-12-11 23:10:00|37856.2|37836.2|37858.3|37838.3|37860.4|37840.4|37856.2|37836.2|11
1702336500000|2023-12-11 23:15:00|37858.7|37838.7|37865.4|37845.4|37865.4|37845.4|37858.3|37838.3|6
1702336800000|2023-12-11 23:20:00|37865.8|37845.8|37867.9|37847.9|37868.3|37848.3|37865.4|37845.4|8
1702337100000|2023-12-11 23:25:00|37868.3|37848.3|37867.9|37847.9|37870.4|37850.4|37867.9|37847.9|4
1702337400000|2023-12-11 23:30:00|37870|37850|37867.9|37847.9|37870|37850|37867.9|37847.9|4
1702337700000|2023-12-11 23:35:00|37865.8|37845.8|37867.9|37847.9|37867.9|37847.9|37865.8|37845.8|14
1702338000000|2023-12-11 23:40:00|||||||||5
1702338300000|2023-12-11 23:45:00|37868.7|37848.7|37868.7|37848.7|37868.7|37848.7|37868.7|37848.7|13
1702338600000|2023-12-11 23:50:00|37867.9|37847.9|37867.9|37847.9|37867.9|37847.9|37867.9|37847.9|4
1702338900000|2023-12-11 23:55:00|||||||||11
1702339200000|2023-12-12 00:00:00|37870.8|37850.8|37872.9|37852.9|37872.9|37852.9|37867.9|37847.9|24
1702339500000|2023-12-12 00:05:00|37875|37855|37877.9|37857.9|37877.9|37857.9|37872.9|37852.9|34
1702339800000|2023-12-12 00:10:00|37873.8|37853.8|37878.8|37858.8|37878.8|37858.8|37873.8|37853.8|12
1702340100000|2023-12-12 00:15:00|37880.9|37860.9|37887.9|37867.9|37887.9|37867.9|37878.4|37858.4|14
1702340400000|2023-12-12 00:20:00|37885.9|37865.9|37888.8|37868.8|37888.8|37868.8|37883.4|37863.4|54
1702340700000|2023-12-12 00:25:00|37888.4|37868.4|37888.8|37868.8|37888.8|37868.8|37888.4|37868.4|46
1702341000000|2023-12-12 00:30:00|37888.4|37868.4|37893|37873|37893|37873|37888.4|37868.4|36
1702341300000|2023-12-12 00:35:00|37893.4|37873.4|37898.8|37878.8|37903|37883|37893.4|37873.4|70
1702341600000|2023-12-12 00:40:00|37903|37883|37907.6|37887.6|37907.6|37887.6|37898.8|37878.8|26
1702341900000|2023-12-12 00:45:00|37908|37888|37915.5|37895.5|37915.5|37895.5|37908|37888|35
1702342200000|2023-12-12 00:50:00|37917.6|37897.6|37923|37903|37928|37908|37917.6|37897.6|82
1702342500000|2023-12-12 00:55:00|37925.1|37905.1|37928|37908|37928|37908|37923|37903|51
1702342800000|2023-12-12 01:00:00|37923|37903|37950.5|37930.5|37959.7|37939.7|37918.4|37898.4|458
1702343100000|2023-12-12 01:05:00|37950.1|37930.1|37957.2|37937.2|37962.2|37942.2|37942.6|37922.6|192
1702343400000|2023-12-12 01:10:00|37957.6|37937.6|37938|37918|37957.6|37937.6|37933.4|37913.4|138
1702343700000|2023-12-12 01:15:00|37935.5|37915.5|37936.8|37916.8|37953|37933|37928|37908|236
1702344000000|2023-12-12 01:20:00|37938.9|37918.9|37927.2|37907.2|37943.5|37923.5|37923|37903|128
1702344300000|2023-12-12 01:25:00|37927.6|37907.6|37925.1|37905.1|37933|37913|37915.5|37895.5|92
1702344600000|2023-12-12 01:30:00|37929.7|37909.7|37936|37916|37958.1|37938.1|37923|37903|108
1702344900000|2023-12-12 01:35:00|37938.1|37918.1|37958.9|37938.9|37968.1|37948.1|37933.1|37913.1|93
1702345200000|2023-12-12 01:40:00|37958.1|37938.1|37963.1|37943.1|37963.9|37943.9|37948.1|37928.1|68
1702345500000|2023-12-12 01:45:00|37963.9|37943.9|37973.1|37953.1|37976|37956|37953.5|37933.5|191
1702345800000|2023-12-12 01:50:00|37971|37951|37988.1|37968.1|37991|37971|37971|37951|145
1702346100000|2023-12-12 01:55:00|37993.1|37973.1|37978.9|37958.9|37998.1|37978.1|37978.5|37958.5|98
1702346400000|2023-12-12 02:00:00|37981|37961|37970.2|37950.2|37981|37961|37955.6|37935.6|147
1702346700000|2023-12-12 02:05:00|37968.1|37948.1|38001|37981|38013.1|37993.1|37968.1|37948.1|143
1702347000000|2023-12-12 02:10:00|38003.1|37983.1|37985.6|37965.6|38007.7|37987.7|37983.1|37963.1|118
1702347300000|2023-12-12 02:15:00|37983.5|37963.5|37977.7|37957.7|37995.6|37975.6|37977.7|37957.7|26
1702347600000|2023-12-12 02:20:00|37973.5|37953.5|37959|37939|37973.5|37953.5|37956.5|37936.5|39
1702347900000|2023-12-12 02:25:00|37958.5|37938.5|37973.6|37953.6|37974|37954|37956.5|37936.5|57
1702348200000|2023-12-12 02:30:00|37973.1|37953.1|37974|37954|37986.1|37966.1|37969|37949|104
1702348500000|2023-12-12 02:35:00|37973.6|37953.6|37971.1|37951.1|37977.3|37957.3|37963.1|37943.1|51
1702348800000|2023-12-12 02:40:00|37969|37949|37983.2|37963.2|37987.7|37967.7|37961.1|37941.1|62
1702349100000|2023-12-12 02:45:00|37980.2|37960.2|37979|37959|37983.2|37963.2|37973.2|37953.2|54
1702349400000|2023-12-12 02:50:00|37983.2|37963.2|37976.5|37956.5|37993.2|37973.2|37973.2|37953.2|74
1702349700000|2023-12-12 02:55:00|37978.6|37958.6|37976.5|37956.5|37999|37979|37974|37954|64
1702350000000|2023-12-12 03:00:00|37974.4|37954.4|37974.4|37954.4|37979.4|37959.4|37964.4|37944.4|68
1702350300000|2023-12-12 03:05:00|37972.4|37952.4|37944|37924|37974.4|37954.4|37939.4|37919.4|87
1702350600000|2023-12-12 03:10:00|37944.5|37924.5|37969.5|37949.5|37972|37952|37944|37924|72
1702350900000|2023-12-12 03:15:00|37969|37949|37979|37959|37979.5|37959.5|37959.5|37939.5|107
1702351200000|2023-12-12 03:20:00|37981.1|37961.1|37998.6|37978.6|38006.5|37986.5|37981.1|37961.1|85
1702351500000|2023-12-12 03:25:00|37999.1|37979.1|38004.5|37984.5|38013.6|37993.6|37992|37972|55
1702351800000|2023-12-12 03:30:00|38004.1|37984.1|37989.5|37969.5|38004.5|37984.5|37989.5|37969.5|46
1702352100000|2023-12-12 03:35:00|37989.1|37969.1|38001.6|37981.6|38001.6|37981.6|37989.1|37969.1|41
1702352400000|2023-12-12 03:40:00|37999.5|37979.5|37989.1|37969.1|38001.6|37981.6|37989.1|37969.1|59
1702352700000|2023-12-12 03:45:00|37989.5|37969.5|38007.4|37987.4|38007.4|37987.4|37989.1|37969.1|29
1702353000000|2023-12-12 03:50:00|38007|37987|37999.1|37979.1|38009.1|37989.1|37994.5|37974.5|38
1702353300000|2023-12-12 03:55:00|37997|37977|37994.5|37974.5|37999.1|37979.1|37994.1|37974.1|18
1702353600000|2023-12-12 04:00:00|37994.1|37974.1|37981.6|37961.6|37994.1|37974.1|37981.6|37961.6|27
1702353900000|2023-12-12 04:05:00|37977|37957|37974.5|37954.5|37979.1|37959.1|37974.1|37954.1|23
1702354200000|2023-12-12 04:10:00|37974.1|37954.1|37964.5|37944.5|37974.5|37954.5|37964.5|37944.5|34
1702354500000|2023-12-12 04:15:00|37964.1|37944.1|37959.1|37939.1|37964.1|37944.1|37959.1|37939.1|13
1702354800000|2023-12-12 04:20:00|37959.6|37939.6|37966.2|37946.2|37969.1|37949.1|37959.1|37939.1|34
1702355100000|2023-12-12 04:25:00|37968.7|37948.7|37964.1|37944.1|37969.1|37949.1|37964.1|37944.1|16
1702355400000|2023-12-12 04:30:00|37966.6|37946.6|37969.6|37949.6|37969.6|37949.6|37964.1|37944.1|24
1702355700000|2023-12-12 04:35:00|37969.2|37949.2|37969.6|37949.6|37969.6|37949.6|37964.2|37944.2|23
1702356000000|2023-12-12 04:40:00|37969.2|37949.2|37974.2|37954.2|37974.2|37954.2|37969.2|37949.2|20
1702356300000|2023-12-12 04:45:00|37978.7|37958.7|37984.2|37964.2|37984.2|37964.2|37978.7|37958.7|18
1702356600000|2023-12-12 04:50:00|37983.8|37963.8|37983.8|37963.8|37984.2|37964.2|37981.3|37961.3|18
1702356900000|2023-12-12 04:55:00|37984.2|37964.2|37978.8|37958.8|37984.2|37964.2|37978.8|37958.8|24
1702357200000|2023-12-12 05:00:00|37979.2|37959.2|37988.8|37968.8|37988.8|37968.8|37979.2|37959.2|29
1702357500000|2023-12-12 05:05:00|37988.4|37968.4|37983.4|37963.4|37988.8|37968.8|37978.8|37958.8|29
1702357800000|2023-12-12 05:10:00|37983.8|37963.8|37983.4|37963.4|37984.2|37964.2|37978.8|37958.8|19
1702358100000|2023-12-12 05:15:00|37981.3|37961.3|37963.8|37943.8|37983.4|37963.4|37959.2|37939.2|53
1702358400000|2023-12-12 05:20:00|37964.2|37944.2|37969.2|37949.2|37969.2|37949.2|37961.7|37941.7|23
1702358700000|2023-12-12 05:25:00|37968.8|37948.8|37973.4|37953.4|37973.4|37953.4|37964.2|37944.2|44
1702359000000|2023-12-12 05:30:00|37973.8|37953.8|37980.9|37960.9|37999.2|37979.2|37973.8|37953.8|194
1702359300000|2023-12-12 05:35:00|37981.3|37961.3|38019.2|37999.2|38019.2|37999.2|37978.8|37958.8|115
1702359600000|2023-12-12 05:40:00|38018.8|37998.8|38013.4|37993.4|38023.4|38003.4|37999.3|37979.3|143
1702359900000|2023-12-12 05:45:00|38013.8|37993.8|38023.4|38003.4|38028.4|38008.4|38010.9|37990.9|101
1702360200000|2023-12-12 05:50:00|38023.8|38003.8|38038|38018|38040.5|38020.5|38020.9|38000.9|163
1702360500000|2023-12-12 05:55:00|38038.4|38018.4|38040.1|38020.1|38042.6|38022.6|38023.4|38003.4|150
1702360800000|2023-12-12 06:00:00|38038|38018|38042.6|38022.6|38043|38023|38030.5|38010.5|119
1702361100000|2023-12-12 06:05:00|38043|38023|38057.2|38037.2|38060.1|38040.1|38042.6|38022.6|93
1702361400000|2023-12-12 06:10:00|38057.6|38037.6|38067.6|38047.6|38079.3|38059.3|38057.6|38037.6|214
1702361700000|2023-12-12 06:15:00|38069.7|38049.7|38087.2|38067.2|38087.6|38067.6|38062.6|38042.6|163
1702362000000|2023-12-12 06:20:00|38084.7|38064.7|38092.6|38072.6|38097.6|38077.6|38084.7|38064.7|93
1702362300000|2023-12-12 06:25:00|38094.7|38074.7|38097.2|38077.2|38101.3|38081.3|38092.2|38072.2|128
1702362600000|2023-12-12 06:30:00|38096.8|38076.8|38092.2|38072.2|38096.8|38076.8|38082.2|38062.2|283
1702362900000|2023-12-12 06:35:00|38091.8|38071.8|38102.2|38082.2|38109.7|38089.7|38087.2|38067.2|216
1702363200000|2023-12-12 06:40:00|38100.1|38080.1|38102.6|38082.6|38103.1|38083.1|38093.1|38073.1|70
1702363500000|2023-12-12 06:45:00|38100.6|38080.6|38098.1|38078.1|38107.2|38087.2|38093.1|38073.1|46
1702363800000|2023-12-12 06:50:00|38097.6|38077.6|38102.7|38082.7|38107.2|38087.2|38097.6|38077.6|35
1702364100000|2023-12-12 06:55:00|38103.1|38083.1|38102.7|38082.7|38112.7|38092.7|38102.7|38082.7|87
1702364400000|2023-12-12 07:00:00|38103.1|38083.1|38098.1|38078.1|38103.1|38083.1|38078.5|38058.5|137
1702364700000|2023-12-12 07:05:00|38102.7|38082.7|38108.1|38088.1|38118.5|38098.5|38095.2|38075.2|131
1702365000000|2023-12-12 07:10:00|38107.7|38087.7|38113.1|38093.1|38122.7|38102.7|38104.8|38084.8|97
1702365300000|2023-12-12 07:15:00|38112.7|38092.7|38077.7|38057.7|38112.7|38092.7|38072.7|38052.7|75
1702365600000|2023-12-12 07:20:00|38075.6|38055.6|38072.7|38052.7|38077.7|38057.7|38067.7|38047.7|90
1702365900000|2023-12-12 07:25:00|38070.6|38050.6|38073.6|38053.6|38078.6|38058.6|38068.1|38048.1|83
1702366200000|2023-12-12 07:30:00|38073.1|38053.1|38048.6|38028.6|38073.6|38053.6|38036.1|38016.1|128
1702366500000|2023-12-12 07:35:00|38048.1|38028.1|38023.1|38003.1|38048.6|38028.6|38004|37984|110
1702366800000|2023-12-12 07:40:00|38019|37999|38003.6|37983.6|38038.1|38018.1|38003.2|37983.2|66
1702367100000|2023-12-12 07:45:00|38001.1|37981.1|37986.1|37966.1|38003.6|37983.6|37974|37954|183
1702367400000|2023-12-12 07:50:00|37984|37964|37998.6|37978.6|37998.6|37978.6|37981.5|37961.5|91
1702367700000|2023-12-12 07:55:00|37996.5|37976.5|38018.6|37998.6|38024.4|38004.4|37996.5|37976.5|142
1702368000000|2023-12-12 08:00:00|38016.5|37996.5|37986.5|37966.5|38018.6|37998.6|37971.1|37951.1|190
1702368300000|2023-12-12 08:05:00|37984.5|37964.5|38028.6|38008.6|38031.5|38011.5|37978.6|37958.6|171
1702368600000|2023-12-12 08:10:00|38032.8|38012.8|38073.6|38053.6|38083.6|38063.6|38032.8|38012.8|192
1702368900000|2023-12-12 08:15:00|38077.8|38057.8|38063.2|38043.2|38078.6|38058.6|38055.7|38035.7|62
1702369200000|2023-12-12 08:20:00|38063.6|38043.6|38088.2|38068.2|38092.8|38072.8|38056.1|38036.1|100
1702369500000|2023-12-12 08:25:00|38090.3|38070.3|38046.1|38026.1|38093.2|38073.2|38046.1|38026.1|138
1702369800000|2023-12-12 08:30:00|38045.7|38025.7|38058.6|38038.6|38061.6|38041.6|38036.6|38016.6|82
1702370100000|2023-12-12 08:35:00|38058.2|38038.2|38020.7|38000.7|38058.2|38038.2|37989.5|37969.5|148
1702370400000|2023-12-12 08:40:00|38025.7|38005.7|38008.7|37988.7|38028.7|38008.7|37998.7|37978.7|76
1702370700000|2023-12-12 08:45:00|38012.8|37992.8|37998.7|37978.7|38018.2|37998.2|37995.7|37975.7|38
1702371000000|2023-12-12 08:50:00|37998.2|37978.2|37995.7|37975.7|37998.7|37978.7|37988.7|37968.7|33
1702371300000|2023-12-12 08:55:00|38010.7|37990.7|38005.8|37985.8|38013.7|37993.7|37993.7|37973.7|83
1702371600000|2023-12-12 09:00:00|38003.7|37983.7|37968.7|37948.7|38015.8|37995.8|37953.7|37933.7|278
1702371900000|2023-12-12 09:05:00|37969.1|37949.1|38062.8|38042.8|38069.5|38049.5|37969.1|37949.1|554
1702372200000|2023-12-12 09:10:00|38067.4|38047.4|38142.8|38122.8|38142.8|38122.8|38067.4|38047.4|507
1702372500000|2023-12-12 09:15:00|38144.9|38124.9|38157.9|38137.9|38162.8|38142.8|38119.9|38099.9|470
1702372800000|2023-12-12 09:20:00|38152.9|38132.9|38112.9|38092.9|38162.9|38142.9|38112.9|38092.9|248
1702373100000|2023-12-12 09:25:00|38115.8|38095.8|38058.7|38038.7|38117.9|38097.9|38050.4|38030.4|172
1702373400000|2023-12-12 09:30:00|38058.3|38038.3|38052.9|38032.9|38070.8|38050.8|38045.8|38025.8|118
1702373700000|2023-12-12 09:35:00|38052.4|38032.4|38067.9|38047.9|38067.9|38047.9|38037.9|38017.9|78
1702374000000|2023-12-12 09:40:00|38068.3|38048.3|38055.8|38035.8|38072.9|38052.9|38053.7|38033.7|74
1702374300000|2023-12-12 09:45:00|38057.9|38037.9|38078.8|38058.8|38093.3|38073.3|38057.9|38037.9|93
1702374600000|2023-12-12 09:50:00|38080.8|38060.8|38103.8|38083.8|38107.5|38087.5|38078.3|38058.3|111
1702374900000|2023-12-12 09:55:00|38105.8|38085.8|38102.9|38082.9|38105.8|38085.8|38087.9|38067.9|62
1702375200000|2023-12-12 10:00:00|38100.8|38080.8|38067.9|38047.9|38100.8|38080.8|38067.9|38047.9|136
1702375500000|2023-12-12 10:05:00|38065.8|38045.8|38075.9|38055.9|38098.3|38078.3|38065.4|38045.4|126
1702375800000|2023-12-12 10:10:00|38071.7|38051.7|38073.8|38053.8|38078.8|38058.8|38062.9|38042.9|54
1702376100000|2023-12-12 10:15:00|38078.4|38058.4|38071.3|38051.3|38087.5|38067.5|38068.8|38048.8|32
1702376400000|2023-12-12 10:20:00|38070.9|38050.9|38073.8|38053.8|38074.2|38054.2|38065.9|38045.9|20
1702376700000|2023-12-12 10:25:00|38078.4|38058.4|38078.4|38058.4|38083.8|38063.8|38066.3|38046.3|33
1702377000000|2023-12-12 10:30:00|38075.9|38055.9|38098|38078|38102.1|38082.1|38075.9|38055.9|41
1702377300000|2023-12-12 10:35:00|38093.8|38073.8|38128|38108|38135.9|38115.9|38091.7|38071.7|154
1702377600000|2023-12-12 10:40:00|38125.9|38105.9|38113|38093|38128|38108|38110.9|38090.9|53
1702377900000|2023-12-12 10:45:00|38113.4|38093.4|38133|38113|38133|38113|38113|38093|73
1702378200000|2023-12-12 10:50:00|38128.4|38108.4|38103.8|38083.8|38133|38113|38103.8|38083.8|91
1702378500000|2023-12-12 10:55:00|38103.4|38083.4|38078|38058|38103.4|38083.4|38078|38058|79
1702378800000|2023-12-12 11:00:00|38073.9|38053.9|38063.4|38043.4|38078|38058|38060.9|38040.9|66
1702379100000|2023-12-12 11:05:00|38063|38043|38088|38068|38093|38073|38053.4|38033.4|109
1702379400000|2023-12-12 11:10:00|38088.4|38068.4|38118.4|38098.4|38125.1|38105.1|38088|38068|87
1702379700000|2023-12-12 11:15:00|38118|38098|38113.4|38093.4|38128|38108|38093.4|38073.4|82
1702380000000|2023-12-12 11:20:00|38111.4|38091.4|38076|38056|38113.4|38093.4|38071|38051|124
1702380300000|2023-12-12 11:25:00|38073.9|38053.9|38068|38048|38085.1|38065.1|38066|38046|90
1702380600000|2023-12-12 11:30:00|38063|38043|38080.1|38060.1|38082.2|38062.2|38063|38043|107
1702380900000|2023-12-12 11:35:00|38082.6|38062.6|38048|38028|38083|38063|38033|38013|205
1702381200000|2023-12-12 11:40:00|38053|38033|38028.5|38008.5|38053|38033|38028.5|38008.5|87
1702381500000|2023-12-12 11:45:00|38030.6|38010.6|38028.5|38008.5|38033.5|38013.5|38006.4|37986.4|104
1702381800000|2023-12-12 11:50:00|38028.1|38008.1|37998.1|37978.1|38028.1|38008.1|37998.1|37978.1|214
1702382100000|2023-12-12 11:55:00|38000.1|37980.1|38017.6|37997.6|38023.1|38003.1|37997.6|37977.6|123
1702382400000|2023-12-12 12:00:00|38015.1|37995.1|38015.2|37995.2|38020.1|38000.1|38010.1|37990.1|93
1702382700000|2023-12-12 12:05:00|38017.2|37997.2|38013.1|37993.1|38023.1|38003.1|38011.4|37991.4|92
1702383000000|2023-12-12 12:10:00|38011|37991|38008.1|37988.1|38017.7|37997.7|38005.6|37985.6|87
1702383300000|2023-12-12 12:15:00|38005.6|37985.6|38002.7|37982.7|38013.1|37993.1|37989|37969|183
1702383600000|2023-12-12 12:20:00|37998.1|37978.1|37998.1|37978.1|38005.6|37985.6|37993.1|37973.1|161
1702383900000|2023-12-12 12:25:00|38000.2|37980.2|37993.1|37973.1|38010.6|37990.6|37988.1|37968.1|156
1702384200000|2023-12-12 12:30:00|37995.2|37975.2|38013.1|37993.1|38028.1|38008.1|37995.2|37975.2|425
1702384500000|2023-12-12 12:35:00|38015.2|37995.2|38028.1|38008.1|38034|38014|38013.1|37993.1|249
1702384800000|2023-12-12 12:40:00|38030.2|38010.2|38040.2|38020.2|38043.1|38023.1|38028.1|38008.1|118
1702385100000|2023-12-12 12:45:00|38038.1|38018.1|38043.1|38023.1|38049.8|38029.8|38035.6|38015.6|122
1702385400000|2023-12-12 12:50:00|38042.7|38022.7|38048.1|38028.1|38057.7|38037.7|38038.1|38018.1|205
1702385700000|2023-12-12 12:55:00|38050.2|38030.2|38043.2|38023.2|38053.2|38033.2|38037.7|38017.7|222
1702386000000|2023-12-12 13:00:00|38052.7|38032.7|38043.2|38023.2|38060.7|38040.7|38042.7|38022.7|656
1702386300000|2023-12-12 13:05:00|38045.2|38025.2|38018.2|37998.2|38058.2|38038.2|38018.2|37998.2|330
1702386600000|2023-12-12 13:10:00|38020.7|38000.7|38008.2|37988.2|38063.6|38043.6|37988.2|37968.2|554
1702386900000|2023-12-12 13:15:00|38006.1|37986.1|37989|37969|38008.2|37988.2|37988.6|37968.6|366
1702387200000|2023-12-12 13:20:00|37988.6|37968.6|37994.1|37974.1|37996.6|37976.6|37973.6|37953.6|241
1702387500000|2023-12-12 13:25:00|37996.1|37976.1|38023.6|38003.6|38026.6|38006.6|37994.1|37974.1|209
1702387800000|2023-12-12 13:30:00|38021.6|38001.6|37944.1|37924.1|38113.6|38093.6|37937|37917|1346
1702388100000|2023-12-12 13:35:00|37942|37922|37923.6|37903.6|37984.1|37964.1|37918.6|37898.6|594
1702388400000|2023-12-12 13:40:00|37924.1|37904.1|37889.1|37869.1|37943.6|37923.6|37884.9|37864.9|519
1702388700000|2023-12-12 13:45:00|37884.5|37864.5|37900.7|37880.7|37908.2|37888.2|37844.1|37824.1|1031
1702389000000|2023-12-12 13:50:00|37898.2|37878.2|37898.2|37878.2|37946.2|37926.2|37897.4|37877.4|400
1702389300000|2023-12-12 13:55:00|37900.3|37880.3|37871.2|37851.2|37928.2|37908.2|37865.3|37845.3|249
1702389600000|2023-12-12 14:00:00|37873.2|37853.2|37868.2|37848.2|37908.2|37888.2|37863.7|37843.7|378
1702389900000|2023-12-12 14:05:00|37868.7|37848.7|37877.8|37857.8|37885.3|37865.3|37853.2|37833.2|450
1702390200000|2023-12-12 14:10:00|37879.9|37859.9|37922.8|37902.8|37935.3|37915.3|37879.9|37859.9|482
1702390500000|2023-12-12 14:15:00|37923.3|37903.3|37942.8|37922.8|37944.5|37924.5|37910.3|37890.3|281
1702390800000|2023-12-12 14:20:00|37942.4|37922.4|37947.4|37927.4|37966.1|37946.1|37926.5|37906.5|409
1702391100000|2023-12-12 14:25:00|37944.9|37924.9|37932.8|37912.8|37962|37942|37927.8|37907.8|316
1702391400000|2023-12-12 14:30:00|37928.7|37908.7|37818.7|37798.7|37928.7|37908.7|37813.7|37793.7|796
1702391700000|2023-12-12 14:35:00|37814.2|37794.2|37789.2|37769.2|37823.7|37803.7|37773.7|37753.7|1020
1702392000000|2023-12-12 14:40:00|37784.6|37764.6|37769.2|37749.2|37816.2|37796.2|37768.7|37748.7|728
1702392300000|2023-12-12 14:45:00|37766.7|37746.7|37740|37720|37776.2|37756.2|37729.6|37709.6|959
1702392600000|2023-12-12 14:50:00|37739.6|37719.6|37764.6|37744.6|37790|37770|37730|37710|445
1702392900000|2023-12-12 14:55:00|37766.7|37746.7|37745.1|37725.1|37784.6|37764.6|37738|37718|664
1702393200000|2023-12-12 15:00:00|37743|37723|37824.6|37804.6|37829.2|37809.2|37715.1|37695.1|977
1702393500000|2023-12-12 15:05:00|37824.2|37804.2|37889.2|37869.2|37889.2|37869.2|37822.1|37802.1|730
1702393800000|2023-12-12 15:10:00|37888.8|37868.8|37852.9|37832.9|37892.9|37872.9|37828.8|37808.8|510
1702394100000|2023-12-12 15:15:00|37857.5|37837.5|37872.9|37852.9|37905|37885|37857.5|37837.5|641
1702394400000|2023-12-12 15:20:00|37873.3|37853.3|37880.4|37860.4|37912|37892|37870.4|37850.4|528
1702394700000|2023-12-12 15:25:00|37882.5|37862.5|37865.9|37845.9|37887.5|37867.5|37857.5|37837.5|348
1702395000000|2023-12-12 15:30:00|37863.4|37843.4|37875.9|37855.9|37898.4|37878.4|37862.9|37842.9|286
1702395300000|2023-12-12 15:35:00|37875.4|37855.4|37877.9|37857.9|37882.5|37862.5|37858.4|37838.4|210
1702395600000|2023-12-12 15:40:00|37878.4|37858.4|37877.9|37857.9|37893.4|37873.4|37855.4|37835.4|283
1702395900000|2023-12-12 15:45:00|37882.5|37862.5|37908.8|37888.8|37908.8|37888.8|37857.9|37837.9|409
1702396200000|2023-12-12 15:50:00|37910.9|37890.9|37945.8|37925.8|37950.3|37930.3|37910.9|37890.9|555
1702396500000|2023-12-12 15:55:00|37949.9|37929.9|37975.4|37955.4|37979.9|37959.9|37943.3|37923.3|526
1702396800000|2023-12-12 16:00:00|37975.8|37955.8|38034.9|38014.9|38034.9|38014.9|37975.4|37955.4|739
1702397100000|2023-12-12 16:05:00|38034.5|38014.5|38045.8|38025.8|38055.4|38035.4|38031.7|38011.7|738
1702397400000|2023-12-12 16:10:00|38045.4|38025.4|37995.8|37975.8|38045.4|38025.4|37988.3|37968.3|351
1702397700000|2023-12-12 16:15:00|37996.2|37976.2|37956.3|37936.3|38001.2|37981.2|37951.7|37931.7|302
1702398000000|2023-12-12 16:20:00|37952.1|37932.1|37971.7|37951.7|37971.7|37951.7|37951.3|37931.3|239
1702398300000|2023-12-12 16:25:00|37967.1|37947.1|37984.6|37964.6|37987.6|37967.6|37964.2|37944.2|345
1702398600000|2023-12-12 16:30:00|37985.1|37965.1|37962.1|37942.1|37992.1|37972.1|37957.1|37937.1|309
1702398900000|2023-12-12 16:35:00|37962.6|37942.6|37991.7|37971.7|37992.6|37972.6|37960.1|37940.1|223
1702399200000|2023-12-12 16:40:00|37989.7|37969.7|38007.2|37987.2|38007.2|37987.2|37982.2|37962.2|235
1702399500000|2023-12-12 16:45:00|38011.3|37991.3|37982.6|37962.6|38017.2|37997.2|37979.7|37959.7|180
1702399800000|2023-12-12 16:50:00|37980.5|37960.5|37977.2|37957.2|37989.7|37969.7|37972.2|37952.2|152
1702400100000|2023-12-12 16:55:00|37977.6|37957.6|37977.6|37957.6|37979.7|37959.7|37953|37933|771
1702400400000|2023-12-12 17:00:00|37978|37958|37948.1|37928.1|37984.7|37964.7|37948.1|37928.1|146
1702400700000|2023-12-12 17:05:00|37947.6|37927.6|37908.5|37888.5|37948.1|37928.1|37903.9|37883.9|387
1702401000000|2023-12-12 17:10:00|37904.4|37884.4|37941.8|37921.8|37941.8|37921.8|37891|37871|905
1702401300000|2023-12-12 17:15:00|37942.2|37922.2|37951.3|37931.3|37973.4|37953.4|37941.8|37921.8|175
1702401600000|2023-12-12 17:20:00|37951.8|37931.8|37975.9|37955.9|37976.3|37956.3|37951.8|37931.8|131
1702401900000|2023-12-12 17:25:00|37976.3|37956.3|37955.9|37935.9|37976.3|37956.3|37951.3|37931.3|329
1702402200000|2023-12-12 17:30:00|37956.3|37936.3|37931.3|37911.3|37960.9|37940.9|37928.8|37908.8|174
1702402500000|2023-12-12 17:35:00|37933.4|37913.4|37912.2|37892.2|37943|37923|37912.2|37892.2|245
1702402800000|2023-12-12 17:40:00|37911.8|37891.8|37916.4|37896.4|37931.4|37911.4|37911.4|37891.4|269
1702403100000|2023-12-12 17:45:00|37916.8|37896.8|37905.9|37885.9|37916.8|37896.8|37903.9|37883.9|152
1702403400000|2023-12-12 17:50:00|37906.4|37886.4|37905.5|37885.5|37910.9|37890.9|37896.4|37876.4|321
1702403700000|2023-12-12 17:55:00|37906.4|37886.4|37908.3|37888.3|37915.9|37895.9|37900.5|37880.5|1324
1702404000000|2023-12-12 18:00:00|37912.9|37892.9|37950.1|37930.1|37950.1|37930.1|37906.7|37886.7|1202
1702404300000|2023-12-12 18:05:00|37950.5|37930.5|37954.6|37934.6|37955.1|37935.1|37933|37913|154
1702404600000|2023-12-12 18:10:00|37955.1|37935.1|37915.5|37895.5|37955.1|37935.1|37909.6|37889.6|186
1702404900000|2023-12-12 18:15:00|37913.5|37893.5|37918.5|37898.5|37925.5|37905.5|37913|37893|55
1702405200000|2023-12-12 18:20:00|37916|37896|37920.5|37900.5|37924.7|37904.7|37910.5|37890.5|66
1702405500000|2023-12-12 18:25:00|37920.1|37900.1|37925.1|37905.1|37925.5|37905.5|37915.5|37895.5|62
1702405800000|2023-12-12 18:30:00|37920.5|37900.5|37940.5|37920.5|37940.5|37920.5|37920.5|37900.5|113
1702406100000|2023-12-12 18:35:00|37941|37921|37941|37921|37946|37926|37938.5|37918.5|35
1702406400000|2023-12-12 18:40:00|37941.4|37921.4|37955.6|37935.6|37955.6|37935.6|37941.4|37921.4|77
1702406700000|2023-12-12 18:45:00|37954.7|37934.7|37940.6|37920.6|37954.7|37934.7|37933.5|37913.5|217
1702407000000|2023-12-12 18:50:00|37936.4|37916.4|37940.6|37920.6|37955.1|37935.1|37936.4|37916.4|132
1702407300000|2023-12-12 18:55:00|37938.1|37918.1|37956|37936|37956.5|37936.5|37938.1|37918.1|110
1702407600000|2023-12-12 19:00:00|37960.6|37940.6|37966|37946|37968.1|37948.1|37960.6|37940.6|306
1702407900000|2023-12-12 19:05:00|37968.1|37948.1|37961|37941|37968.1|37948.1|37961|37941|35
1702408200000|2023-12-12 19:10:00|37960.6|37940.6|37948.1|37928.1|37960.6|37940.6|37946|37926|35
1702408500000|2023-12-12 19:15:00|37948.5|37928.5|37951|37931|37953.1|37933.1|37948.5|37928.5|30
1702408800000|2023-12-12 19:20:00|37956|37936|37956|37936|37956|37936|37953.1|37933.1|19
1702409100000|2023-12-12 19:25:00|37956.1|37936.1|37955.6|37935.6|37956.1|37936.1|37950.6|37930.6|81
1702409400000|2023-12-12 19:30:00|37951.1|37931.1|37958.1|37938.1|37958.1|37938.1|37951.1|37931.1|26
1702409700000|2023-12-12 19:35:00|37960.2|37940.2|37966.1|37946.1|37966.1|37946.1|37958.1|37938.1|20
1702410000000|2023-12-12 19:40:00|37965.6|37945.6|37956.5|37936.5|37966.1|37946.1|37956.5|37936.5|26
1702410300000|2023-12-12 19:45:00|37956.1|37936.1|37960.6|37940.6|37965.2|37945.2|37955.6|37935.6|30
1702410600000|2023-12-12 19:50:00|37961.1|37941.1|37961.1|37941.1|37963.1|37943.1|37960.6|37940.6|8
1702410900000|2023-12-12 19:55:00|37960.7|37940.7|37960.7|37940.7|37961.1|37941.1|37960.7|37940.7|56
1702411200000|2023-12-12 20:00:00|37961.1|37941.1|37976.1|37956.1|37979.8|37959.8|37961.1|37941.1|73
1702411500000|2023-12-12 20:05:00|37978.2|37958.2|37991.1|37971.1|37995.7|37975.7|37978.2|37958.2|76
1702411800000|2023-12-12 20:10:00|37990.7|37970.7|37986.1|37966.1|37991.1|37971.1|37986.1|37966.1|30
1702412100000|2023-12-12 20:15:00|37988.2|37968.2|37991.1|37971.1|37991.1|37971.1|37986.1|37966.1|13
1702412400000|2023-12-12 20:20:00|37993.2|37973.2|37996.1|37976.1|37998.2|37978.2|37993.2|37973.2|81
1702412700000|2023-12-12 20:25:00|37998.2|37978.2|37996.1|37976.1|37998.2|37978.2|37991.1|37971.1|29
1702413000000|2023-12-12 20:30:00|37995.7|37975.7|38006.1|37986.1|38008.2|37988.2|37993.2|37973.2|73
1702413300000|2023-12-12 20:35:00|38010.3|37990.3|37996.6|37976.6|38010.7|37990.7|37996.6|37976.6|41
1702413600000|2023-12-12 20:40:00|38000.7|37980.7|37991.1|37971.1|38000.7|37980.7|37991.1|37971.1|29
1702413900000|2023-12-12 20:45:00|37986.1|37966.1|37981.2|37961.2|37986.2|37966.2|37981.2|37961.2|38
1702414200000|2023-12-12 20:50:00|37976.2|37956.2|37981.2|37961.2|37981.2|37961.2|37976.2|37956.2|43
1702414500000|2023-12-12 20:55:00|37982|37962|37986.2|37966.2|37986.2|37966.2|37982|37962|44
1702414800000|2023-12-12 21:00:00|37988.2|37968.2|37991.2|37971.2|37991.2|37971.2|37986.2|37966.2|40
1702415100000|2023-12-12 21:05:00|37990.7|37970.7|37988.2|37968.2|37993.2|37973.2|37986.2|37966.2|25
1702415400000|2023-12-12 21:10:00|37990.7|37970.7|37995.3|37975.3|37995.3|37975.3|37990.7|37970.7|4
1702415700000|2023-12-12 21:15:00|37995.7|37975.7|37998.3|37978.3|38000.8|37980.8|37995.7|37975.7|32
1702416000000|2023-12-12 21:20:00|38000.3|37980.3|38000.8|37980.8|38000.8|37980.8|37998.3|37978.3|9
1702416300000|2023-12-12 21:25:00|38001.2|37981.2|38000.8|37980.8|38001.2|37981.2|38000.8|37980.8|3
1702416600000|2023-12-12 21:30:00|37996.6|37976.6|37995.3|37975.3|37996.6|37976.6|37995.3|37975.3|28
1702416900000|2023-12-12 21:35:00|37995.8|37975.8|37990.8|37970.8|37995.8|37975.8|37990.8|37970.8|16
1702417200000|2023-12-12 21:40:00|37991.2|37971.2|37991.2|37971.2|37993.3|37973.3|37990.8|37970.8|23
1702417500000|2023-12-12 21:45:00|37988.3|37968.3|37986.2|37966.2|37991.2|37971.2|37986.2|37966.2|47
1702417800000|2023-12-12 21:50:00|37988.3|37968.3|37983.7|37963.7|37990.8|37970.8|37983.7|37963.7|19
1702418100000|2023-12-12 21:55:00|37985.8|37965.8|37970.8|37950.8|37986.2|37966.2|37970.8|37950.8|57
1702422000000|2023-12-12 23:00:00|37950.8|37930.8|37972.5|37952.5|37972.5|37952.5|37950.4|37930.4|32
1702422300000|2023-12-12 23:05:00|37975|37955|37994.1|37974.1|37994.1|37974.1|37972.5|37952.5|21
1702422600000|2023-12-12 23:10:00|37994.6|37974.6|37994.6|37974.6|37997.5|37977.5|37994.6|37974.6|22
1702422900000|2023-12-12 23:15:00|37995.5|37975.5|37995.5|37975.5|37998.4|37978.4|37995.5|37975.5|23
1702423200000|2023-12-12 23:20:00|37997.5|37977.5|38001.6|37981.6|38002.1|37982.1|37995.5|37975.5|22
1702423500000|2023-12-12 23:25:00|37999.6|37979.6|38004.1|37984.1|38004.1|37984.1|37999.6|37979.6|5
1702423800000|2023-12-12 23:30:00|38002.1|37982.1|38004.6|37984.6|38004.6|37984.6|37999.6|37979.6|14
1702424100000|2023-12-12 23:35:00|38005|37985|38000.9|37980.9|38005|37985|38000.9|37980.9|125
1702424400000|2023-12-12 23:40:00|38001.4|37981.4|38001.4|37981.4|38001.8|37981.8|38001.4|37981.4|43
1702424700000|2023-12-12 23:45:00|37998.4|37978.4|37996.4|37976.4|37998.4|37978.4|37996.4|37976.4|16
1702425000000|2023-12-12 23:50:00|37998.4|37978.4|38001.4|37981.4|38001.4|37981.4|37996.4|37976.4|6
1702425600000|2023-12-13 00:00:00|37996.4|37976.4|38001.4|37981.4|38001.4|37981.4|37996.4|37976.4|13
1702425900000|2023-12-13 00:05:00|38001.8|37981.8|38006.4|37986.4|38011|37991|38001.8|37981.8|49
1702426200000|2023-12-13 00:10:00|38004.4|37984.4|38004.4|37984.4|38006.4|37986.4|38004.4|37984.4|3
1702426500000|2023-12-13 00:15:00|38003.9|37983.9|38006|37986|38006|37986|38003.9|37983.9|12
1702426800000|2023-12-13 00:20:00|38001.9|37981.9|37996.4|37976.4|38001.9|37981.9|37996|37976|21
1702427100000|2023-12-13 00:25:00|38001|37981|38001|37981|38001.4|37981.4|38001|37981|5
1702427400000|2023-12-13 00:30:00|38001.4|37981.4|37996|37976|38001.4|37981.4|37996|37976|24
1702427700000|2023-12-13 00:35:00|37996.4|37976.4|37996|37976|37996.4|37976.4|37996|37976|31
1702428000000|2023-12-13 00:40:00|37996.4|37976.4|37995.6|37975.6|37998.5|37978.5|37995.6|37975.6|20
1702428300000|2023-12-13 00:45:00|37996|37976|37990.6|37970.6|37996|37976|37990.6|37970.6|17
1702428600000|2023-12-13 00:50:00|37991|37971|37986|37966|37991|37971|37981.5|37961.5|41
1702428900000|2023-12-13 00:55:00|37983.5|37963.5|37986|37966|37988.5|37968.5|37981.5|37961.5|37
1702429200000|2023-12-13 01:00:00|37976.9|37956.9|37971|37951|37981.5|37961.5|37961|37941|235
1702429500000|2023-12-13 01:05:00|37969|37949|37971.5|37951.5|37973.5|37953.5|37956|37936|54
1702429800000|2023-12-13 01:10:00|37971|37951|37975.6|37955.6|37981|37961|37956.5|37936.5|52
1702430100000|2023-12-13 01:15:00|37971|37951|37971.5|37951.5|37976|37956|37959|37939|102
1702430400000|2023-12-13 01:20:00|37971|37951|37966.5|37946.5|37971|37951|37948.6|37928.6|73
1702430700000|2023-12-13 01:25:00|37968.6|37948.6|37971.5|37951.5|37981.5|37961.5|37966.5|37946.5|61
1702431000000|2023-12-13 01:30:00|37976.1|37956.1|37996.5|37976.5|38001.5|37981.5|37971.1|37951.1|109
1702431300000|2023-12-13 01:35:00|37992|37972|37951.1|37931.1|37992|37972|37941.5|37921.5|143
1702431600000|2023-12-13 01:40:00|37946.5|37926.5|37931.5|37911.5|37954|37934|37931.5|37911.5|132
1702431900000|2023-12-13 01:45:00|37936.1|37916.1|37916.5|37896.5|37938.6|37918.6|37906.5|37886.5|184
1702432200000|2023-12-13 01:50:00|37918.6|37898.6|37916.5|37896.5|37931.5|37911.5|37914.5|37894.5|110
1702432500000|2023-12-13 01:55:00|37918.6|37898.6|37932|37912|37941.1|37921.1|37917|37897|53
1702432800000|2023-12-13 02:00:00|37934|37914|37916.6|37896.6|37934|37914|37911.6|37891.6|98
1702433100000|2023-12-13 02:05:00|37911.6|37891.6|37904.5|37884.5|37918.6|37898.6|37901.6|37881.6|79
1702433400000|2023-12-13 02:10:00|37906.6|37886.6|37919.5|37899.5|37921.6|37901.6|37906.6|37886.6|34
1702433700000|2023-12-13 02:15:00|37917|37897|37923.6|37903.6|37923.6|37903.6|37916.6|37896.6|38
1702434000000|2023-12-13 02:20:00|37921.6|37901.6|37922|37902|37926.6|37906.6|37921.6|37901.6|22
1702434300000|2023-12-13 02:25:00|37926.6|37906.6|37918.6|37898.6|37926.6|37906.6|37918.6|37898.6|21
1702434600000|2023-12-13 02:30:00|37916.6|37896.6|37925.7|37905.7|37930.7|37910.7|37914.5|37894.5|60
1702434900000|2023-12-13 02:35:00|37926.1|37906.1|37925.7|37905.7|37926.6|37906.6|37911.6|37891.6|133
1702435200000|2023-12-13 02:40:00|37921.6|37901.6|37894.1|37874.1|37925.7|37905.7|37891.6|37871.6|108
1702435500000|2023-12-13 02:45:00|37896.2|37876.2|37886.6|37866.6|37901.6|37881.6|37886.6|37866.6|85
1702435800000|2023-12-13 02:50:00|37888.7|37868.7|37866.6|37846.6|37890.7|37870.7|37866.6|37846.6|100
1702436100000|2023-12-13 02:55:00|37867.1|37847.1|37861.6|37841.6|37871.6|37851.6|37856.6|37836.6|118
1702436400000|2023-12-13 03:00:00|37861.2|37841.2|37826.6|37806.6|37861.6|37841.6|37821.6|37801.6|168
1702436700000|2023-12-13 03:05:00|37828.7|37808.7|37840|37820|37851.6|37831.6|37826.6|37806.6|170
1702437000000|2023-12-13 03:10:00|37842.1|37822.1|37849.6|37829.6|37857.1|37837.1|37840|37820|100
1702437300000|2023-12-13 03:15:00|37847.5|37827.5|37847.1|37827.1|37852.1|37832.1|37837.1|37817.1|75
1702437600000|2023-12-13 03:20:00|37845|37825|37842.5|37822.5|37847.1|37827.1|37837.5|37817.5|35
1702437900000|2023-12-13 03:25:00|37842.1|37822.1|37850.1|37830.1|37852.6|37832.6|37838|37818|75
1702438200000|2023-12-13 03:30:00|37852.1|37832.1|37830.1|37810.1|37852.1|37832.1|37830.1|37810.1|44
1702438500000|2023-12-13 03:35:00|37832.1|37812.1|37837.1|37817.1|37842.1|37822.1|37832.1|37812.1|18
1702438800000|2023-12-13 03:40:00|37834.6|37814.6|37837.6|37817.6|37841.7|37821.7|37834.2|37814.2|19
1702439100000|2023-12-13 03:45:00|37837.1|37817.1|37832.1|37812.1|37839.6|37819.6|37832.1|37812.1|17
1702439400000|2023-12-13 03:50:00|37832.6|37812.6|37832.1|37812.1|37835.1|37815.1|37829.6|37809.6|9
1702439700000|2023-12-13 03:55:00|37830.1|37810.1|37829.6|37809.6|37832.6|37812.6|37827.6|37807.6|35
1702440000000|2023-12-13 04:00:00|37829.2|37809.2|37817.6|37797.6|37829.2|37809.2|37817.6|37797.6|39
1702440300000|2023-12-13 04:05:00|37819.7|37799.7|37807.2|37787.2|37819.7|37799.7|37807.2|37787.2|54
1702440600000|2023-12-13 04:10:00|37807.6|37787.6|37807.2|37787.2|37812.2|37792.2|37807.2|37787.2|36
1702440900000|2023-12-13 04:15:00|37807.6|37787.6|37802.6|37782.6|37808.1|37788.1|37802.6|37782.6|16
1702441200000|2023-12-13 04:20:00|37807.2|37787.2|37802.6|37782.6|37807.2|37787.2|37797.2|37777.2|83
1702441500000|2023-12-13 04:25:00|37807.2|37787.2|37817.6|37797.6|37822.2|37802.2|37807.2|37787.2|47
1702441800000|2023-12-13 04:30:00|37821.7|37801.7|37827.6|37807.6|37827.6|37807.6|37821.7|37801.7|30
1702442100000|2023-12-13 04:35:00|37827.2|37807.2|37832.2|37812.2|37832.2|37812.2|37827.2|37807.2|30
1702442400000|2023-12-13 04:40:00|37832.6|37812.6|37832.2|37812.2|37837.2|37817.2|37832.2|37812.2|34
1702442700000|2023-12-13 04:45:00|37830.2|37810.2|37822.2|37802.2|37830.2|37810.2|37822.2|37802.2|20
1702443000000|2023-12-13 04:50:00|37822.7|37802.7|37822.7|37802.7|37822.7|37802.7|37822.7|37802.7|10
1702443300000|2023-12-13 04:55:00|37819.7|37799.7|37817.7|37797.7|37822.7|37802.7|37817.7|37797.7|24
1702443600000|2023-12-13 05:00:00|37820.2|37800.2|37827.7|37807.7|37832.7|37812.7|37817.7|37797.7|31
1702443900000|2023-12-13 05:05:00|37832.2|37812.2|37825.2|37805.2|37832.7|37812.7|37825.2|37805.2|13
1702444200000|2023-12-13 05:10:00|37822.7|37802.7|37827.2|37807.2|37827.7|37807.7|37822.7|37802.7|57
1702444500000|2023-12-13 05:15:00|37831.8|37811.8|37826.3|37806.3|37831.8|37811.8|37821.8|37801.8|50
1702444800000|2023-12-13 05:20:00|37822.2|37802.2|37811.8|37791.8|37826.8|37806.8|37809.7|37789.7|67
1702445100000|2023-12-13 05:25:00|37816.8|37796.8|37816.8|37796.8|37818.9|37798.9|37811.8|37791.8|28
1702445400000|2023-12-13 05:30:00|37817.3|37797.3|37834.8|37814.8|37841.8|37821.8|37814.3|37794.3|165
1702445700000|2023-12-13 05:35:00|37834.3|37814.3|37820.7|37800.7|37837.7|37817.7|37810.7|37790.7|161
1702446000000|2023-12-13 05:40:00|37822.7|37802.7|37828.6|37808.6|37829.1|37809.1|37818.6|37798.6|38
1702446300000|2023-12-13 05:45:00|37826.6|37806.6|37826.6|37806.6|37838.6|37818.6|37823.6|37803.6|126
1702446600000|2023-12-13 05:50:00|37824.5|37804.5|37828.6|37808.6|37829.1|37809.1|37803.6|37783.6|136
1702446900000|2023-12-13 05:55:00|37826.6|37806.6|37823.7|37803.7|37830.7|37810.7|37812.1|37792.1|106
1702447200000|2023-12-13 06:00:00|37821.2|37801.2|37814.6|37794.6|37828.2|37808.2|37814.1|37794.1|141
1702447500000|2023-12-13 06:05:00|37816.6|37796.6|37803.7|37783.7|37822.8|37802.8|37803.7|37783.7|75
1702447800000|2023-12-13 06:10:00|37805.7|37785.7|37823.7|37803.7|37823.7|37803.7|37801.6|37781.6|115
1702448100000|2023-12-13 06:15:00|37828.7|37808.7|37813.7|37793.7|37833.2|37813.2|37808.7|37788.7|151
1702448400000|2023-12-13 06:20:00|37818.2|37798.2|37798.7|37778.7|37823.2|37803.2|37793.7|37773.7|124
1702448700000|2023-12-13 06:25:00|37794.1|37774.1|37769.6|37749.6|37798.7|37778.7|37769.1|37749.1|180
1702449000000|2023-12-13 06:30:00|37767.5|37747.5|37754.1|37734.1|37769.6|37749.6|37749.6|37729.6|337
1702449300000|2023-12-13 06:35:00|37749.6|37729.6|37778.7|37758.7|37778.7|37758.7|37749.1|37729.1|184
1702449600000|2023-12-13 06:40:00|37783.3|37763.3|37778.7|37758.7|37794.2|37774.2|37778.7|37758.7|101
1702449900000|2023-12-13 06:45:00|37779.2|37759.2|37758.7|37738.7|37783.7|37763.7|37753.7|37733.7|149
1702450200000|2023-12-13 06:50:00|37760.8|37740.8|37768.7|37748.7|37770.8|37750.8|37758.3|37738.3|134
1702450500000|2023-12-13 06:55:00|37770.8|37750.8|37768.3|37748.3|37783.7|37763.7|37768.3|37748.3|145
1702450800000|2023-12-13 07:00:00|37764.2|37744.2|37720.8|37700.8|37765.8|37745.8|37720.8|37700.8|127
1702451100000|2023-12-13 07:05:00|37723.3|37703.3|37754.9|37734.9|37756.9|37736.9|37722.8|37702.8|93
1702451400000|2023-12-13 07:10:00|37752.8|37732.8|37757.8|37737.8|37767.8|37747.8|37751.9|37731.9|105
1702451700000|2023-12-13 07:15:00|37755.8|37735.8|37747.9|37727.9|37760.3|37740.3|37732.8|37712.8|96
1702452000000|2023-12-13 07:20:00|37750.8|37730.8|37762.9|37742.9|37762.9|37742.9|37744.9|37724.9|46
1702452300000|2023-12-13 07:25:00|37763.3|37743.3|37753.3|37733.3|37765.8|37745.8|37748.3|37728.3|63
1702452600000|2023-12-13 07:30:00|37752.9|37732.9|37734.9|37714.9|37753.3|37733.3|37732.4|37712.4|121
1702452900000|2023-12-13 07:35:00|37732.9|37712.9|37688.8|37668.8|37738.8|37718.8|37688.3|37668.3|310
1702453200000|2023-12-13 07:40:00|37689.2|37669.2|37707.9|37687.9|37720.4|37700.4|37688.8|37668.8|116
1702453500000|2023-12-13 07:45:00|37699.9|37679.9|37687.9|37667.9|37704.9|37684.9|37673.3|37653.3|148
1702453800000|2023-12-13 07:50:00|37690.4|37670.4|37672.4|37652.4|37692.9|37672.9|37672.4|37652.4|115
1702454100000|2023-12-13 07:55:00|37672|37652|37692.9|37672.9|37699.9|37679.9|37667.4|37647.4|94
1702454400000|2023-12-13 08:00:00|37688.8|37668.8|37672.9|37652.9|37703.4|37683.4|37672|37652|199
1702454700000|2023-12-13 08:05:00|37672.5|37652.5|37734.5|37714.5|37742|37722|37664.3|37644.3|251
1702455000000|2023-12-13 08:10:00|37737|37717|37759.5|37739.5|37772|37752|37722|37702|277
1702455300000|2023-12-13 08:15:00|37761.6|37741.6|37772|37752|37781.1|37761.1|37752|37732|258
1702455600000|2023-12-13 08:20:00|37772.5|37752.5|37712|37692|37776.6|37756.6|37707.9|37687.9|184
1702455900000|2023-12-13 08:25:00|37714.5|37694.5|37722|37702|37737|37717|37712|37692|138
1702456200000|2023-12-13 08:30:00|37725|37705|37727|37707|37727.5|37707.5|37700|37680|136
1702456500000|2023-12-13 08:35:00|37727.5|37707.5|37732|37712|37749.1|37729.1|37722|37702|93
1702456800000|2023-12-13 08:40:00|37730|37710|37725|37705|37734.1|37714.1|37722.1|37702.1|36
1702457100000|2023-12-13 08:45:00|37722.1|37702.1|37708|37688|37727.1|37707.1|37683.9|37663.9|140
1702457400000|2023-12-13 08:50:00|37703.9|37683.9|37703.9|37683.9|37722.5|37702.5|37700.5|37680.5|77
1702457700000|2023-12-13 08:55:00|37703.4|37683.4|37733|37713|37733|37713|37700.9|37680.9|55
1702458000000|2023-12-13 09:00:00|37730.9|37710.9|37608.9|37588.9|37737.1|37717.1|37583.4|37563.4|830
1702458300000|2023-12-13 09:05:00|37609.4|37589.4|37633.9|37613.9|37636.4|37616.4|37570.9|37550.9|379
1702458600000|2023-12-13 09:10:00|37631.9|37611.9|37623.9|37603.9|37643|37623|37606|37586|195
1702458900000|2023-12-13 09:15:00|37628.9|37608.9|37661.9|37641.9|37678.9|37658.9|37628.9|37608.9|210
1702459200000|2023-12-13 09:20:00|37663.9|37643.9|37693.9|37673.9|37698.9|37678.9|37658.9|37638.9|183
1702459500000|2023-12-13 09:25:00|37693.5|37673.5|37753|37733|37776|37756|37679.8|37659.8|503
1702459800000|2023-12-13 09:30:00|37753.9|37733.9|37748.5|37728.5|37763.5|37743.5|37738.9|37718.9|85
1702460100000|2023-12-13 09:35:00|37748.9|37728.9|37783|37763|37788|37768|37743|37723|161
1702460400000|2023-12-13 09:40:00|37785.1|37765.1|37858|37838|37860.1|37840.1|37785.1|37765.1|270
1702460700000|2023-12-13 09:45:00|37855.1|37835.1|37766|37746|37858|37838|37765.5|37745.5|209
1702461000000|2023-12-13 09:50:00|37768|37748|37753.1|37733.1|37787.6|37767.6|37753.1|37733.1|112
1702461300000|2023-12-13 09:55:00|37748.5|37728.5|37765.6|37745.6|37768.1|37748.1|37745.6|37725.6|65
1702461600000|2023-12-13 10:00:00|37763.5|37743.5|37754|37734|37765.6|37745.6|37738.1|37718.1|70
1702461900000|2023-12-13 10:05:00|37760.6|37740.6|37748.1|37728.1|37763.1|37743.1|37743.1|37723.1|25
1702462200000|2023-12-13 10:10:00|37750.1|37730.1|37755.6|37735.6|37758.1|37738.1|37745.6|37725.6|20
1702462500000|2023-12-13 10:15:00|37757.6|37737.6|37726|37706|37765.6|37745.6|37726|37706|41
1702462800000|2023-12-13 10:20:00|37728.1|37708.1|37718.1|37698.1|37750.1|37730.1|37718.1|37698.1|95
1702463100000|2023-12-13 10:25:00|37713.1|37693.1|37704|37684|37713.1|37693.1|37699|37679|89
1702463400000|2023-12-13 10:30:00|37708.1|37688.1|37716.1|37696.1|37727.6|37707.6|37704|37684|95
1702463700000|2023-12-13 10:35:00|37714|37694|37694|37674|37714|37694|37694|37674|74
1702464000000|2023-12-13 10:40:00|37693.6|37673.6|37684|37664|37701.1|37681.1|37679|37659|67
1702464300000|2023-12-13 10:45:00|37686.1|37666.1|37711.1|37691.1|37718.6|37698.6|37686.1|37666.1|52
1702464600000|2023-12-13 10:50:00|37713.6|37693.6|37726.1|37706.1|37728.1|37708.1|37713.6|37693.6|51
1702464900000|2023-12-13 10:55:00|37724|37704|37746.1|37726.1|37749|37729|37724|37704|97
1702465200000|2023-12-13 11:00:00|37748.1|37728.1|37748.6|37728.6|37756.6|37736.6|37741.1|37721.1|70
1702465500000|2023-12-13 11:05:00|37749.1|37729.1|37748.1|37728.1|37760.6|37740.6|37748.1|37728.1|59
1702465800000|2023-12-13 11:10:00|37752.2|37732.2|37760.2|37740.2|37760.2|37740.2|37740.2|37720.2|31
1702466100000|2023-12-13 11:15:00|37761.1|37741.1|37737.2|37717.2|37761.1|37741.1|37737.2|37717.2|60
1702466400000|2023-12-13 11:20:00|37737.7|37717.7|37733.2|37713.2|37748.2|37728.2|37733.2|37713.2|27
1702466700000|2023-12-13 11:25:00|37736.1|37716.1|37714.1|37694.1|37738.2|37718.2|37714.1|37694.1|75
1702467000000|2023-12-13 11:30:00|37716.1|37696.1|37711.6|37691.6|37719.1|37699.1|37709.6|37689.6|60
1702467300000|2023-12-13 11:35:00|37714.1|37694.1|37711.1|37691.1|37714.1|37694.1|37706.6|37686.6|39
1702467600000|2023-12-13 11:40:00|37713.6|37693.6|37733.2|37713.2|37739.1|37719.1|37713.6|37693.6|63
1702467900000|2023-12-13 11:45:00|37731.2|37711.2|37706.2|37686.2|37731.2|37711.2|37706.2|37686.2|53
1702468200000|2023-12-13 11:50:00|37708.2|37688.2|37729.1|37709.1|37734.1|37714.1|37706.2|37686.2|82
1702468500000|2023-12-13 11:55:00|37727.1|37707.1|37749.1|37729.1|37749.1|37729.1|37727.1|37707.1|73
1702468800000|2023-12-13 12:00:00|37751.2|37731.2|37750.1|37730.1|37764.1|37744.1|37750.1|37730.1|110
1702469100000|2023-12-13 12:05:00|37754.1|37734.1|37739.1|37719.1|37754.1|37734.1|37724.6|37704.6|51
1702469400000|2023-12-13 12:10:00|37738.7|37718.7|37744.6|37724.6|37749.1|37729.1|37734.1|37714.1|95
1702469700000|2023-12-13 12:15:00|37749.2|37729.2|37739.2|37719.2|37753.7|37733.7|37735.1|37715.1|80
1702470000000|2023-12-13 12:20:00|37736.7|37716.7|37734.2|37714.2|37740.7|37720.7|37719.2|37699.2|153
1702470300000|2023-12-13 12:25:00|37733.7|37713.7|37739.2|37719.2|37748.7|37728.7|37733.7|37713.7|149
1702470600000|2023-12-13 12:30:00|37741.2|37721.2|37731.2|37711.2|37751.2|37731.2|37719.2|37699.2|387
1702470900000|2023-12-13 12:35:00|37733.7|37713.7|37743.7|37723.7|37748.7|37728.7|37729.2|37709.2|244
1702471200000|2023-12-13 12:40:00|37744.2|37724.2|37754.2|37734.2|37759.2|37739.2|37744.2|37724.2|110
1702471500000|2023-12-13 12:45:00|37751.7|37731.7|37756.7|37736.7|37759.2|37739.2|37749.6|37729.6|87
1702471800000|2023-12-13 12:50:00|37756.2|37736.2|37738.3|37718.3|37758.7|37738.7|37737.8|37717.8|187
1702472100000|2023-12-13 12:55:00|37740.3|37720.3|37735.8|37715.8|37747.4|37727.4|37731.7|37711.7|176
1702472400000|2023-12-13 13:00:00|37736.3|37716.3|37782.4|37762.4|37798.3|37778.3|37735.8|37715.8|579
1702472700000|2023-12-13 13:05:00|37784.9|37764.9|37792.8|37772.8|37802.4|37782.4|37777.8|37757.8|364
1702473000000|2023-12-13 13:10:00|37793.3|37773.3|37818.3|37798.3|37836.9|37816.9|37783.8|37763.8|352
1702473300000|2023-12-13 13:15:00|37815.8|37795.8|37800.8|37780.8|37818.8|37798.8|37776.3|37756.3|259
1702473600000|2023-12-13 13:20:00|37801.3|37781.3|37818.3|37798.3|37835.8|37815.8|37798.3|37778.3|246
1702473900000|2023-12-13 13:25:00|37818.8|37798.8|37818.3|37798.3|37825.8|37805.8|37814.2|37794.2|165
1702474200000|2023-12-13 13:30:00|37815.8|37795.8|37887.9|37867.9|37932.4|37912.4|37815.8|37795.8|752
1702474500000|2023-12-13 13:35:00|37883.3|37863.3|37902.4|37882.4|37902.4|37882.4|37852.9|37832.9|279
1702474800000|2023-12-13 13:40:00|37897.4|37877.4|37872.4|37852.4|37897.4|37877.4|37847.4|37827.4|283
1702475100000|2023-12-13 13:45:00|37877.4|37857.4|37892.9|37872.9|37895.4|37875.4|37863.3|37843.3|216
1702475400000|2023-12-13 13:50:00|37894.9|37874.9|37919.9|37899.9|37922.9|37902.9|37892.4|37872.4|238
1702475700000|2023-12-13 13:55:00|37917.9|37897.9|37917.9|37897.9|37919.9|37899.9|37894.9|37874.9|286
1702476000000|2023-12-13 14:00:00|37922|37902|37922.5|37902.5|37937|37917|37915.4|37895.4|369
1702476300000|2023-12-13 14:05:00|37922|37902|37947|37927|37957|37937|37917|37897|304
1702476600000|2023-12-13 14:10:00|37945|37925|37912.5|37892.5|37959.5|37939.5|37907.5|37887.5|282
1702476900000|2023-12-13 14:15:00|37912.9|37892.9|37897|37877|37937.5|37917.5|37895|37875|218
1702477200000|2023-12-13 14:20:00|37897.5|37877.5|37883.6|37863.6|37900|37880|37876.6|37856.6|475
1702477500000|2023-12-13 14:25:00|37883.1|37863.1|37906.6|37886.6|37907|37887|37851.6|37831.6|326
1702477800000|2023-12-13 14:30:00|37902.5|37882.5|37886.6|37866.6|37916.6|37896.6|37858.6|37838.6|366
1702478100000|2023-12-13 14:35:00|37888.6|37868.6|37861.6|37841.6|37898.6|37878.6|37861.6|37841.6|237
1702478400000|2023-12-13 14:40:00|37862|37842|37891.6|37871.6|37891.6|37871.6|37861.6|37841.6|231
1702478700000|2023-12-13 14:45:00|37896.6|37876.6|37874.5|37854.5|37914.1|37894.1|37867|37847|251
1702479000000|2023-12-13 14:50:00|37872.5|37852.5|37862.5|37842.5|37877|37857|37845|37825|222
1702479300000|2023-12-13 14:55:00|37864.6|37844.6|37862.1|37842.1|37872.5|37852.5|37852.5|37832.5|303
1702479600000|2023-12-13 15:00:00|37853.9|37833.9|37862.1|37842.1|37877.1|37857.1|37852.1|37832.1|273
1702479900000|2023-12-13 15:05:00|37862.5|37842.5|37837.5|37817.5|37867.1|37847.1|37833.5|37813.5|167
1702480200000|2023-12-13 15:10:00|37839.6|37819.6|37835|37815|37877.5|37857.5|37833|37813|199
1702480500000|2023-12-13 15:15:00|37837.1|37817.1|37810.5|37790.5|37838|37818|37805.5|37785.5|382
1702480800000|2023-12-13 15:20:00|37812.5|37792.5|37783.5|37763.5|37813|37793|37779.4|37759.4|363
1702481100000|2023-12-13 15:25:00|37788|37768|37793.9|37773.9|37808|37788|37783.5|37763.5|322
1702481400000|2023-12-13 15:30:00|37798|37778|37813.5|37793.5|37823.5|37803.5|37798|37778|242
1702481700000|2023-12-13 15:35:00|37817.6|37797.6|37782.4|37762.4|37823|37803|37780.3|37760.3|372
1702482000000|2023-12-13 15:40:00|37780.3|37760.3|37809|37789|37814.4|37794.4|37773.3|37753.3|462
1702482300000|2023-12-13 15:45:00|37809.4|37789.4|37828|37808|37829|37809|37804.4|37784.4|266
1702482600000|2023-12-13 15:50:00|37828.5|37808.5|37839|37819|37839|37819|37817.4|37797.4|261
1702482900000|2023-12-13 15:55:00|37834.4|37814.4|37839.4|37819.4|37839.4|37819.4|37829.4|37809.4|148
1702483200000|2023-12-13 16:00:00|37841.9|37821.9|37848.5|37828.5|37864.9|37844.9|37839|37819|244
1702483500000|2023-12-13 16:05:00|37846.5|37826.5|37824.5|37804.5|37846.5|37826.5|37785.4|37765.4|297
1702483800000|2023-12-13 16:10:00|37824.9|37804.9|37824.5|37804.5|37829.5|37809.5|37804.9|37784.9|174
1702484100000|2023-12-13 16:15:00|37819.9|37799.9|37905.1|37885.1|37905.1|37885.1|37819.5|37799.5|433
1702484400000|2023-12-13 16:20:00|37903.1|37883.1|37918.1|37898.1|37930.1|37910.1|37902.6|37882.6|468
1702484700000|2023-12-13 16:25:00|37916.1|37896.1|37903.6|37883.6|37927.2|37907.2|37903.1|37883.1|174
1702485000000|2023-12-13 16:30:00|37907.6|37887.6|37895.6|37875.6|37917.6|37897.6|37876.5|37856.5|225
1702485300000|2023-12-13 16:35:00|37893.6|37873.6|37888.1|37868.1|37893.6|37873.6|37873.1|37853.1|162
1702485600000|2023-12-13 16:40:00|37884|37864|37874|37854|37905.6|37885.6|37874|37854|155
1702485900000|2023-12-13 16:45:00|37876.1|37856.1|37883.6|37863.6|37885.6|37865.6|37851.1|37831.1|232
1702486200000|2023-12-13 16:50:00|37884.1|37864.1|37906.1|37886.1|37911.1|37891.1|37877|37857|351
1702486500000|2023-12-13 16:55:00|37908.1|37888.1|37891.1|37871.1|37909.1|37889.1|37888.1|37868.1|132
1702486800000|2023-12-13 17:00:00|37893.1|37873.1|37922.7|37902.7|37922.7|37902.7|37888.6|37868.6|139
1702487100000|2023-12-13 17:05:00|37920.6|37900.6|37986.1|37966.1|37988.6|37968.6|37918.1|37898.1|352
1702487400000|2023-12-13 17:10:00|37988.1|37968.1|37988.2|37968.2|38007.7|37987.7|37973.2|37953.2|400
1702487700000|2023-12-13 17:15:00|37988.6|37968.6|37953.6|37933.6|37993.2|37973.2|37953.2|37933.2|214
1702488000000|2023-12-13 17:20:00|37953.2|37933.2|37918.2|37898.2|37971.3|37951.3|37918.2|37898.2|431
1702488300000|2023-12-13 17:25:00|37918.6|37898.6|37928.2|37908.2|37953.6|37933.6|37918.2|37898.2|204
1702488600000|2023-12-13 17:30:00|37925.7|37905.7|37928.2|37908.2|37928.6|37908.6|37908.2|37888.2|283
1702488900000|2023-12-13 17:35:00|37930.2|37910.2|37918.2|37898.2|37935.2|37915.2|37917.7|37897.7|219
1702489200000|2023-12-13 17:40:00|37917.7|37897.7|37912.7|37892.7|37927.7|37907.7|37912.7|37892.7|185
1702489500000|2023-12-13 17:45:00|37912.3|37892.3|37917.3|37897.3|37917.3|37897.3|37902.7|37882.7|167
1702489800000|2023-12-13 17:50:00|37931.3|37911.3|37897.3|37877.3|37931.3|37911.3|37897.3|37877.3|247
1702490100000|2023-12-13 17:55:00|37897.7|37877.7|37912.3|37892.3|37925.9|37905.9|37897.3|37877.3|1477
1702490400000|2023-12-13 18:00:00|37916.4|37896.4|37887.8|37867.8|37916.4|37896.4|37877.3|37857.3|338
1702490700000|2023-12-13 18:05:00|37890.3|37870.3|37877.8|37857.8|37892.3|37872.3|37875.3|37855.3|36
1702491000000|2023-12-13 18:10:00|37877.3|37857.3|37888.2|37868.2|37888.2|37868.2|37877.3|37857.3|38
1702491300000|2023-12-13 18:15:00|37888.7|37868.7|37897.3|37877.3|37897.3|37877.3|37888.7|37868.7|51
1702491600000|2023-12-13 18:20:00|37901.8|37881.8|37911.8|37891.8|37915.3|37895.3|37901.8|37881.8|63
1702491900000|2023-12-13 18:25:00|37912.3|37892.3|37893.3|37873.3|37912.3|37892.3|37892.3|37872.3|33
1702492200000|2023-12-13 18:30:00|37892.8|37872.8|37893.3|37873.3|37895.8|37875.8|37888.3|37868.3|50
1702492500000|2023-12-13 18:35:00|37892.8|37872.8|37892.3|37872.3|37895.8|37875.8|37887.3|37867.3|29
1702492800000|2023-12-13 18:40:00|37892.8|37872.8|37892.8|37872.8|37892.8|37872.8|37887.3|37867.3|15
1702493100000|2023-12-13 18:45:00|37894.8|37874.8|37907.3|37887.3|37907.3|37887.3|37894.8|37874.8|24
1702493400000|2023-12-13 18:50:00|37904.8|37884.8|37907.4|37887.4|37907.4|37887.4|37892.8|37872.8|116
1702493700000|2023-12-13 18:55:00|37905.3|37885.3|37902.4|37882.4|37907.4|37887.4|37892.8|37872.8|109
1702494000000|2023-12-13 19:00:00|37902.8|37882.8|38224.9|38204.9|38240.3|38220.3|37902.8|37882.8|1279
1702494300000|2023-12-13 19:05:00|38226.9|38206.9|38247.4|38227.4|38289.4|38269.4|38199.4|38179.4|853
1702494600000|2023-12-13 19:10:00|38246.9|38226.9|38276|38256|38281|38261|38241.9|38221.9|625
1702494900000|2023-12-13 19:15:00|38273.9|38253.9|38279.4|38259.4|38283.5|38263.5|38246.9|38226.9|339
1702495200000|2023-12-13 19:20:00|38279.9|38259.9|38236.5|38216.5|38291.9|38271.9|38222.4|38202.4|753
1702495500000|2023-12-13 19:25:00|38239|38219|38231.5|38211.5|38241.9|38221.9|38204|38184|535
1702495800000|2023-12-13 19:30:00|38229|38209|38254.9|38234.9|38264.4|38244.4|38186.9|38166.9|360
1702496100000|2023-12-13 19:35:00|38256.9|38236.9|38284|38264|38309|38289|38256.9|38236.9|502
1702496400000|2023-12-13 19:40:00|38286|38266|38295.5|38275.5|38321.5|38301.5|38264.4|38244.4|422
1702496700000|2023-12-13 19:45:00|38293|38273|38311|38291|38320.5|38300.5|38261|38241|381
1702497000000|2023-12-13 19:50:00|38309|38289|38306|38286|38330.6|38310.6|38303.5|38283.5|282
1702497300000|2023-12-13 19:55:00|38308.1|38288.1|38321|38301|38331|38311|38300.6|38280.6|349
1702497600000|2023-12-13 20:00:00|38323.1|38303.1|38364|38344|38364|38344|38316.5|38296.5|512
1702497900000|2023-12-13 20:05:00|38366|38346|38385.6|38365.6|38400.1|38380.1|38356|38336|520
1702498200000|2023-12-13 20:10:00|38381.5|38361.5|38371.5|38351.5|38386|38366|38352|38332|327
1702498500000|2023-12-13 20:15:00|38369.5|38349.5|38371.1|38351.1|38383.1|38363.1|38369|38349|186
1702498800000|2023-12-13 20:20:00|38366.1|38346.1|38347|38327|38376.1|38356.1|38346.5|38326.5|196
1702499100000|2023-12-13 20:25:00|38346.5|38326.5|38332|38312|38346.5|38326.5|38302|38282|260
1702499400000|2023-12-13 20:30:00|38330|38310|38343.1|38323.1|38346.1|38326.1|38317|38297|121
1702499700000|2023-12-13 20:35:00|38341.1|38321.1|38361.1|38341.1|38365.6|38345.6|38341.1|38321.1|120
1702500000000|2023-12-13 20:40:00|38363.1|38343.1|38371.1|38351.1|38378.1|38358.1|38351.1|38331.1|217
1702500300000|2023-12-13 20:45:00|38371.5|38351.5|38371.1|38351.1|38375.1|38355.1|38353.6|38333.6|122
1702500600000|2023-12-13 20:50:00|38373.1|38353.1|38371.1|38351.1|38376.1|38356.1|38351.1|38331.1|91
1702500900000|2023-12-13 20:55:00|38373.1|38353.1|38381.1|38361.1|38386.1|38366.1|38366.1|38346.1|141
1702501200000|2023-12-13 21:00:00|38379.1|38359.1|38388.1|38368.1|38391.6|38371.6|38374.1|38354.1|85
1702501500000|2023-12-13 21:05:00|38388.6|38368.6|38393.1|38373.1|38393.1|38373.1|38386.1|38366.1|32
1702501800000|2023-12-13 21:10:00|38396.1|38376.1|38421.6|38401.6|38425.6|38405.6|38396.1|38376.1|98
1702502100000|2023-12-13 21:15:00|38421.1|38401.1|38421.1|38401.1|38426.1|38406.1|38419.1|38399.1|37
1702502400000|2023-12-13 21:20:00|38419.1|38399.1|38406.1|38386.1|38419.1|38399.1|38405.7|38385.7|58
1702502700000|2023-12-13 21:25:00|38404.1|38384.1|38408.6|38388.6|38411.6|38391.6|38404.1|38384.1|15
1702503000000|2023-12-13 21:30:00|38406.6|38386.6|38406.1|38386.1|38406.6|38386.6|38400.7|38380.7|33
1702503300000|2023-12-13 21:35:00|38408.6|38388.6|38403.6|38383.6|38413.6|38393.6|38403.6|38383.6|53
1702503600000|2023-12-13 21:40:00|38406.1|38386.1|38406.2|38386.2|38411.2|38391.2|38403.6|38383.6|31
1702503900000|2023-12-13 21:45:00|38405.7|38385.7|38401.2|38381.2|38406.2|38386.2|38401.2|38381.2|43
1702504200000|2023-12-13 21:50:00|38406.2|38386.2|38389.1|38369.1|38406.2|38386.2|38387.6|38367.6|132
1702504500000|2023-12-13 21:55:00|38391.2|38371.2|38388.7|38368.7|38391.2|38371.2|38381.6|38361.6|63
1702508400000|2023-12-13 23:00:00|38390.3|38370.3|38431.4|38411.4|38431.4|38411.4|38384.2|38364.2|202
1702508700000|2023-12-13 23:05:00|38433.3|38413.3|38441.3|38421.3|38441.3|38421.3|38411.7|38391.7|127
1702509000000|2023-12-13 23:10:00|38436.3|38416.3|38447.8|38427.8|38453.3|38433.3|38435.8|38415.8|53
1702509300000|2023-12-13 23:15:00|38447.3|38427.3|38444.2|38424.2|38447.8|38427.8|38441.3|38421.3|26
1702509600000|2023-12-13 23:20:00|38443.3|38423.3|38458.8|38438.8|38465.3|38445.3|38441.3|38421.3|22
1702509900000|2023-12-13 23:25:00|38458.3|38438.3|38472.2|38452.2|38481.3|38461.3|38456.7|38436.7|116
1702510200000|2023-12-13 23:30:00|38470.2|38450.2|38441.3|38421.3|38470.2|38450.2|38441.3|38421.3|52
1702510500000|2023-12-13 23:35:00|38439.3|38419.3|38431.3|38411.3|38439.3|38419.3|38431.3|38411.3|22
1702510800000|2023-12-13 23:40:00|38433.3|38413.3|38441.3|38421.3|38441.3|38421.3|38431.3|38411.3|41
1702511100000|2023-12-13 23:45:00|38446.3|38426.3|38461.3|38441.3|38466.3|38446.3|38441.3|38421.3|26
1702511400000|2023-12-13 23:50:00|38463.3|38443.3|38453.3|38433.3|38466.3|38446.3|38453.3|38433.3|30
1702511700000|2023-12-13 23:55:00|38453.8|38433.8|38451.3|38431.3|38458.3|38438.3|38448.8|38428.8|70
1702512000000|2023-12-14 00:00:00|38453.3|38433.3|38476.3|38456.3|38476.3|38456.3|38451.3|38431.3|108
1702512300000|2023-12-14 00:05:00|38478.3|38458.3|38473.3|38453.3|38481.3|38461.3|38473.3|38453.3|26
1702512600000|2023-12-14 00:10:00|38473.4|38453.4|38459.3|38439.3|38473.4|38453.4|38456.3|38436.3|66
1702512900000|2023-12-14 00:15:00|38458.8|38438.8|38461.3|38441.3|38465.9|38445.9|38454.3|38434.3|7
1702513200000|2023-12-14 00:20:00|38461.8|38441.8|38476.3|38456.3|38481.3|38461.3|38461.8|38441.8|75
1702513500000|2023-12-14 00:25:00|38471.8|38451.8|38491.3|38471.3|38503.4|38483.4|38471.8|38451.8|168
1702513800000|2023-12-14 00:30:00|38489.3|38469.3|38499.3|38479.3|38511.3|38491.3|38474.3|38454.3|180
1702514100000|2023-12-14 00:35:00|38498.9|38478.9|38511.4|38491.4|38513.4|38493.4|38493.4|38473.4|138
1702514400000|2023-12-14 00:40:00|38508.4|38488.4|38506.4|38486.4|38508.9|38488.9|38501.4|38481.4|87
1702514700000|2023-12-14 00:45:00|38510.9|38490.9|38511.4|38491.4|38521.4|38501.4|38510.9|38490.9|120
1702515000000|2023-12-14 00:50:00|38515.9|38495.9|38520.9|38500.9|38525.9|38505.9|38513.4|38493.4|92
1702515300000|2023-12-14 00:55:00|38516.4|38496.4|38434.4|38414.4|38526.4|38506.4|38413.9|38393.9|454
1702515600000|2023-12-14 01:00:00|38436.4|38416.4|38491.4|38471.4|38530.9|38510.9|38353.5|38333.5|2050
1702515900000|2023-12-14 01:05:00|38493.4|38473.4|38476.4|38456.4|38501.4|38481.4|38461.4|38441.4|491
1702516200000|2023-12-14 01:10:00|38478.4|38458.4|38441.4|38421.4|38483.4|38463.4|38431.9|38411.9|368
1702516500000|2023-12-14 01:15:00|38440.9|38420.9|38440.9|38420.9|38450.9|38430.9|38416.4|38396.4|514
1702516800000|2023-12-14 01:20:00|38441.4|38421.4|38429.4|38409.4|38445.9|38425.9|38408.4|38388.4|354
1702517100000|2023-12-14 01:25:00|38431.4|38411.4|38384.4|38364.4|38431.4|38411.4|38381.9|38361.9|287
1702517400000|2023-12-14 01:30:00|38386.4|38366.4|38374.4|38354.4|38402.4|38382.4|38367.8|38347.8|403
1702517700000|2023-12-14 01:35:00|38376.4|38356.4|38351|38331|38391.4|38371.4|38351|38331|198
1702518000000|2023-12-14 01:40:00|38351.4|38331.4|38341.4|38321.4|38356|38336|38331|38311|179
1702518300000|2023-12-14 01:45:00|38341.9|38321.9|38356.4|38336.4|38356.4|38336.4|38336|38316|161
1702518600000|2023-12-14 01:50:00|38356.9|38336.9|38336|38316|38366.9|38346.9|38333.9|38313.9|145
1702518900000|2023-12-14 01:55:00|38336.4|38316.4|38376|38356|38376|38356|38336.4|38316.4|108
1702519200000|2023-12-14 02:00:00|38375.5|38355.5|38344|38324|38375.5|38355.5|38336|38316|156
1702519500000|2023-12-14 02:05:00|38341.9|38321.9|38356.5|38336.5|38356.5|38336.5|38339.4|38319.4|112
1702519800000|2023-12-14 02:10:00|38358.5|38338.5|38371.5|38351.5|38376|38356|38356.5|38336.5|134
1702520100000|2023-12-14 02:15:00|38371.9|38351.9|38367.4|38347.4|38379|38359|38362.4|38342.4|65
1702520400000|2023-12-14 02:20:00|38365.4|38345.4|38366.5|38346.5|38371.5|38351.5|38346.5|38326.5|89
1702520700000|2023-12-14 02:25:00|38371|38351|38366.5|38346.5|38376|38356|38362|38342|64
1702521000000|2023-12-14 02:30:00|38364|38344|38329|38309|38364|38344|38322|38302|186
1702521300000|2023-12-14 02:35:00|38331|38311|38319|38299|38334|38314|38314.5|38294.5|144
1702521600000|2023-12-14 02:40:00|38319.5|38299.5|38321.5|38301.5|38326|38306|38311.5|38291.5|64
1702521900000|2023-12-14 02:45:00|38323.5|38303.5|38337|38317|38337|38317|38321|38301|44
1702522200000|2023-12-14 02:50:00|38339|38319|38361.5|38341.5|38371.5|38351.5|38339|38319|74
1702522500000|2023-12-14 02:55:00|38366|38346|38396|38376|38400.6|38380.6|38356.5|38336.5|131
1702522800000|2023-12-14 03:00:00|38395.6|38375.6|38396.5|38376.5|38405.1|38385.1|38391.5|38371.5|141
1702523100000|2023-12-14 03:05:00|38391.5|38371.5|38416.5|38396.5|38428.6|38408.6|38388.6|38368.6|146
1702523400000|2023-12-14 03:10:00|38411.5|38391.5|38434|38414|38436.1|38416.1|38404.5|38384.5|122
1702523700000|2023-12-14 03:15:00|38436.1|38416.1|38416.5|38396.5|38436.1|38416.1|38416.1|38396.1|50
1702524000000|2023-12-14 03:20:00|38416.1|38396.1|38421.6|38401.6|38421.6|38401.6|38406.1|38386.1|50
1702524300000|2023-12-14 03:25:00|38419.5|38399.5|38433.6|38413.6|38436.1|38416.1|38416.1|38396.1|126
1702524600000|2023-12-14 03:30:00|38435.6|38415.6|38421.6|38401.6|38436.1|38416.1|38416.1|38396.1|85
1702524900000|2023-12-14 03:35:00|38421.1|38401.1|38426.1|38406.1|38426.1|38406.1|38416.6|38396.6|18
1702525200000|2023-12-14 03:40:00|38425.6|38405.6|38409.6|38389.6|38426.6|38406.6|38409.6|38389.6|59
1702525500000|2023-12-14 03:45:00|38411.6|38391.6|38386.6|38366.6|38411.6|38391.6|38383.6|38363.6|40
1702525800000|2023-12-14 03:50:00|38383.6|38363.6|38377.1|38357.1|38391.6|38371.6|38370|38350|61
1702526100000|2023-12-14 03:55:00|38379.1|38359.1|38367.5|38347.5|38381.6|38361.6|38367.5|38347.5|27
1702526400000|2023-12-14 04:00:00|38367.1|38347.1|38377.1|38357.1|38377.6|38357.6|38365|38345|28
1702526700000|2023-12-14 04:05:00|38379.6|38359.6|38391.6|38371.6|38392.1|38372.1|38377.1|38357.1|27
1702527000000|2023-12-14 04:10:00|38391.1|38371.1|38386.6|38366.6|38391.6|38371.6|38381.6|38361.6|12
1702527300000|2023-12-14 04:15:00|38386.1|38366.1|38396.6|38376.6|38401.1|38381.1|38386.1|38366.1|33
1702527600000|2023-12-14 04:20:00|38396.1|38376.1|38418.6|38398.6|38426.6|38406.6|38391.6|38371.6|49
1702527900000|2023-12-14 04:25:00|38421.6|38401.6|38396.6|38376.6|38421.6|38401.6|38394.1|38374.1|36
1702528200000|2023-12-14 04:30:00|38394.6|38374.6|38396.6|38376.6|38401.6|38381.6|38392.1|38372.1|22
1702528500000|2023-12-14 04:35:00|38392.1|38372.1|38401.6|38381.6|38401.6|38381.6|38391.6|38371.6|27
1702528800000|2023-12-14 04:40:00|38403.7|38383.7|38406.2|38386.2|38406.6|38386.6|38401.6|38381.6|23
1702529100000|2023-12-14 04:45:00|38403.7|38383.7|38416.7|38396.7|38416.7|38396.7|38401.6|38381.6|29
1702529400000|2023-12-14 04:50:00|38416.2|38396.2|38406.7|38386.7|38416.2|38396.2|38406.2|38386.2|11
1702529700000|2023-12-14 04:55:00|38402.1|38382.1|38396.7|38376.7|38406.7|38386.7|38396.7|38376.7|35
1702530000000|2023-12-14 05:00:00|38391.7|38371.7|38371.7|38351.7|38391.7|38371.7|38366.2|38346.2|44
1702530300000|2023-12-14 05:05:00|38373.7|38353.7|38378.7|38358.7|38383.7|38363.7|38371.7|38351.7|18
1702530600000|2023-12-14 05:10:00|38376.2|38356.2|38373.7|38353.7|38376.7|38356.7|38370.7|38350.7|31
1702530900000|2023-12-14 05:15:00|38371.7|38351.7|38350.7|38330.7|38383.2|38363.2|38350.7|38330.7|32
1702531200000|2023-12-14 05:20:00|38351.2|38331.2|38366.7|38346.7|38370.7|38350.7|38349.2|38329.2|51
1702531500000|2023-12-14 05:25:00|38364.7|38344.7|38384.2|38364.2|38384.7|38364.7|38364.2|38344.2|37
1702531800000|2023-12-14 05:30:00|38382.2|38362.2|38331.2|38311.2|38382.2|38362.2|38328.7|38308.7|150
1702532100000|2023-12-14 05:35:00|38331.7|38311.7|38386.7|38366.7|38389.2|38369.2|38331.2|38311.2|228
1702532400000|2023-12-14 05:40:00|38389.7|38369.7|38381.7|38361.7|38395.2|38375.2|38377.2|38357.2|171
1702532700000|2023-12-14 05:45:00|38379.7|38359.7|38387.7|38367.7|38402.7|38382.7|38377.2|38357.2|115
1702533000000|2023-12-14 05:50:00|38387.2|38367.2|38412.2|38392.2|38413.6|38393.6|38383.2|38363.2|95
1702533300000|2023-12-14 05:55:00|38411.7|38391.7|38427.2|38407.2|38434.2|38414.2|38407.2|38387.2|118
1702533600000|2023-12-14 06:00:00|38429.7|38409.7|38437.7|38417.7|38439.2|38419.2|38417.7|38397.7|162
1702533900000|2023-12-14 06:05:00|38435.2|38415.2|38434.7|38414.7|38461.7|38441.7|38432.2|38412.2|160
1702534200000|2023-12-14 06:10:00|38436.7|38416.7|38471.8|38451.8|38471.8|38451.8|38434.7|38414.7|123
1702534500000|2023-12-14 06:15:00|38469.7|38449.7|38462.7|38442.7|38477.2|38457.2|38458.2|38438.2|144
1702534800000|2023-12-14 06:20:00|38467.2|38447.2|38452.7|38432.7|38467.7|38447.7|38451.8|38431.8|90
1702535100000|2023-12-14 06:25:00|38452.2|38432.2|38442.7|38422.7|38454.7|38434.7|38437.2|38417.2|156
1702535400000|2023-12-14 06:30:00|38444.7|38424.7|38452.3|38432.3|38456.8|38436.8|38432.2|38412.2|254
1702535700000|2023-12-14 06:35:00|38451.8|38431.8|38447.3|38427.3|38457.3|38437.3|38447.3|38427.3|190
1702536000000|2023-12-14 06:40:00|38446.8|38426.8|38444.3|38424.3|38446.8|38426.8|38431.3|38411.3|79
1702536300000|2023-12-14 06:45:00|38443.8|38423.8|38436.3|38416.3|38451.3|38431.3|38431.8|38411.8|136
1702536600000|2023-12-14 06:50:00|38433.8|38413.8|38436.8|38416.8|38442.3|38422.3|38431.3|38411.3|144
1702536900000|2023-12-14 06:55:00|38436.3|38416.3|38441.3|38421.3|38448.8|38428.8|38436.3|38416.3|117
1702537200000|2023-12-14 07:00:00|38439.3|38419.3|38471.3|38451.3|38521.8|38501.8|38438.8|38418.8|445
1702537500000|2023-12-14 07:05:00|38469.3|38449.3|38436.8|38416.8|38481.3|38461.3|38421.3|38401.3|276
1702537800000|2023-12-14 07:10:00|38434.8|38414.8|38380.9|38360.9|38436.8|38416.8|38380.9|38360.9|273
1702538100000|2023-12-14 07:15:00|38376.8|38356.8|38403.8|38383.8|38406.8|38386.8|38376.8|38356.8|108
1702538400000|2023-12-14 07:20:00|38406.3|38386.3|38398.9|38378.9|38416.8|38396.8|38391.8|38371.8|158
1702538700000|2023-12-14 07:25:00|38400.9|38380.9|38399.3|38379.3|38435.4|38415.4|38396.8|38376.8|161
1702539000000|2023-12-14 07:30:00|38399.8|38379.8|38391.8|38371.8|38399.8|38379.8|38350.3|38330.3|151
1702539300000|2023-12-14 07:35:00|38389.8|38369.8|38448.8|38428.8|38466.9|38446.9|38386.8|38366.8|402
1702539600000|2023-12-14 07:40:00|38448.3|38428.3|38459.4|38439.4|38461.4|38441.4|38441.9|38421.9|118
1702539900000|2023-12-14 07:45:00|38461.4|38441.4|38473.3|38453.3|38484.8|38464.8|38461.4|38441.4|180
1702540200000|2023-12-14 07:50:00|38472.8|38452.8|38467.8|38447.8|38473.3|38453.3|38450.8|38430.8|75
1702540500000|2023-12-14 07:55:00|38472.4|38452.4|38504.4|38484.4|38519.9|38499.9|38472.4|38452.4|100
1702540800000|2023-12-14 08:00:00|38501.9|38481.9|38700.9|38680.9|38700.9|38680.9|38497.8|38477.8|965
1702541100000|2023-12-14 08:05:00|38698.4|38678.4|38763.4|38743.4|38780.9|38760.9|38670.4|38650.4|852
1702541400000|2023-12-14 08:10:00|38760.9|38740.9|38757.9|38737.9|38770|38750|38718.9|38698.9|504
1702541700000|2023-12-14 08:15:00|38755.9|38735.9|38780|38760|38805.9|38785.9|38755.9|38735.9|629
1702542000000|2023-12-14 08:20:00|38782.5|38762.5|38820|38800|38828|38808|38761.4|38741.4|588
1702542300000|2023-12-14 08:25:00|38818|38798|38830.9|38810.9|38850.9|38830.9|38808.4|38788.4|357
1702542600000|2023-12-14 08:30:00|38835.9|38815.9|38818.9|38798.9|38845.9|38825.9|38791|38771|270
1702542900000|2023-12-14 08:35:00|38821|38801|38813|38793|38865|38845|38800.5|38780.5|601
1702543200000|2023-12-14 08:40:00|38806|38786|38748|38728|38806|38786|38746|38726|624
1702543500000|2023-12-14 08:45:00|38746|38726|38745|38725|38785|38765|38743|38723|261
1702543800000|2023-12-14 08:50:00|38749|38729|38732.5|38712.5|38774.5|38754.5|38723|38703|244
1702544100000|2023-12-14 08:55:00|38735|38715|38683|38663|38744.5|38724.5|38669.5|38649.5|296
1702544400000|2023-12-14 09:00:00|38685|38665|38730|38710|38734.5|38714.5|38680|38660|329
1702544700000|2023-12-14 09:05:00|38725.5|38705.5|38784.5|38764.5|38784.5|38764.5|38715|38695|267
1702545000000|2023-12-14 09:10:00|38780|38760|38822|38802|38832|38812|38780|38760|528
1702545300000|2023-12-14 09:15:00|38824.1|38804.1|38814.1|38794.1|38824.1|38804.1|38799.6|38779.6|153
1702545600000|2023-12-14 09:20:00|38817.1|38797.1|38828.6|38808.6|38833.6|38813.6|38814.1|38794.1|255
1702545900000|2023-12-14 09:25:00|38829.1|38809.1|38846.1|38826.1|38873.6|38853.6|38829.1|38809.1|356
1702546200000|2023-12-14 09:30:00|38849.1|38829.1|38809.6|38789.6|38849.1|38829.1|38797.1|38777.1|485
1702546500000|2023-12-14 09:35:00|38807.6|38787.6|38827.1|38807.1|38827.6|38807.6|38787.6|38767.6|267
1702546800000|2023-12-14 09:40:00|38825.1|38805.1|38867.1|38847.1|38874.1|38854.1|38824.6|38804.6|225
1702547100000|2023-12-14 09:45:00|38865.1|38845.1|38859.6|38839.6|38872.1|38852.1|38855.6|38835.6|146
1702547400000|2023-12-14 09:50:00|38859.1|38839.1|38904.1|38884.1|38904.1|38884.1|38844.6|38824.6|642
1702547700000|2023-12-14 09:55:00|38903.6|38883.6|38870.6|38850.6|38912.6|38892.6|38855.6|38835.6|393
1702548000000|2023-12-14 10:00:00|38875.1|38855.1|38874.1|38854.1|38894.6|38874.6|38864.1|38844.1|418
1702548300000|2023-12-14 10:05:00|38870.1|38850.1|38869.1|38849.1|38894.1|38874.1|38869.1|38849.1|302
1702548600000|2023-12-14 10:10:00|38874.1|38854.1|38898.6|38878.6|38899.1|38879.1|38874.1|38854.1|166
1702548900000|2023-12-14 10:15:00|38894.1|38874.1|38879.1|38859.1|38904.1|38884.1|38874.1|38854.1|119
1702549200000|2023-12-14 10:20:00|38876.6|38856.6|38854.1|38834.1|38884.1|38864.1|38854.1|38834.1|125
1702549500000|2023-12-14 10:25:00|38852.1|38832.1|38869.1|38849.1|38869.6|38849.6|38842.1|38822.1|235
1702549800000|2023-12-14 10:30:00|38871.2|38851.2|38839.2|38819.2|38876.2|38856.2|38835.1|38815.1|280
1702550100000|2023-12-14 10:35:00|38838.7|38818.7|38843.7|38823.7|38856.7|38836.7|38836.7|38816.7|122
1702550400000|2023-12-14 10:40:00|38844.2|38824.2|38946.3|38926.3|38961.3|38941.3|38843.7|38823.7|920
1702550700000|2023-12-14 10:45:00|38944.2|38924.2|38942.2|38922.2|38945.8|38925.8|38921.7|38901.7|137
1702551000000|2023-12-14 10:50:00|38941.7|38921.7|38961.7|38941.7|38969.7|38949.7|38934.7|38914.7|202
1702551300000|2023-12-14 10:55:00|38962.2|38942.2|38972.2|38952.2|38981.3|38961.3|38961.7|38941.7|156
1702551600000|2023-12-14 11:00:00|38967.2|38947.2|38945.3|38925.3|38995.3|38975.3|38945.3|38925.3|626
1702551900000|2023-12-14 11:05:00|38947.3|38927.3|38957.3|38937.3|38960.3|38940.3|38933.3|38913.3|111
1702552200000|2023-12-14 11:10:00|38955.3|38935.3|38959.8|38939.8|38970.3|38950.3|38951.3|38931.3|110
1702552500000|2023-12-14 11:15:00|38955.3|38935.3|38910.3|38890.3|38959.8|38939.8|38910.3|38890.3|177
1702552800000|2023-12-14 11:20:00|38911.3|38891.3|38915.8|38895.8|38937.3|38917.3|38905.8|38885.8|174
1702553100000|2023-12-14 11:25:00|38919.8|38899.8|38924.4|38904.4|38931.4|38911.4|38917.8|38897.8|152
1702553400000|2023-12-14 11:30:00|38929.4|38909.4|38934.4|38914.4|38943.9|38923.9|38920.3|38900.3|172
1702553700000|2023-12-14 11:35:00|38936.4|38916.4|38929.4|38909.4|38943.9|38923.9|38925.3|38905.3|134
1702554000000|2023-12-14 11:40:00|38931.4|38911.4|38916.4|38896.4|38933.9|38913.9|38901.9|38881.9|265
1702554300000|2023-12-14 11:45:00|38918.4|38898.4|38928.9|38908.9|38957.9|38937.9|38916.4|38896.4|226
1702554600000|2023-12-14 11:50:00|38933.4|38913.4|38933.9|38913.9|38938.9|38918.9|38918.9|38898.9|145
1702554900000|2023-12-14 11:55:00|38934.4|38914.4|38915.9|38895.9|38948.4|38928.4|38910.9|38890.9|172
1702555200000|2023-12-14 12:00:00|38913.9|38893.9|38955.9|38935.9|38955.9|38935.9|38913.4|38893.4|304
1702555500000|2023-12-14 12:05:00|38958.4|38938.4|38948.4|38928.4|38968.4|38948.4|38928.9|38908.9|240
1702555800000|2023-12-14 12:10:00|38943.9|38923.9|38968.9|38948.9|38973.4|38953.4|38938.4|38918.4|306
1702556100000|2023-12-14 12:15:00|38973.4|38953.4|38998.4|38978.4|39000.4|38980.4|38966.9|38946.9|249
1702556400000|2023-12-14 12:20:00|39002.9|38982.9|39005.4|38985.4|39005.4|38985.4|38978.4|38958.4|384
1702556700000|2023-12-14 12:25:00|39003.4|38983.4|38983.4|38963.4|39017.9|38997.9|38983.4|38963.4|177
1702557000000|2023-12-14 12:30:00|38982.9|38962.9|38968.4|38948.4|39002.5|38982.5|38967.5|38947.5|657
1702557300000|2023-12-14 12:35:00|38973.4|38953.4|38978|38958|38988|38968|38950|38930|476
1702557600000|2023-12-14 12:40:00|38978.4|38958.4|38973|38953|38978.4|38958.4|38955.9|38935.9|220
1702557900000|2023-12-14 12:45:00|38970.9|38950.9|38978.9|38958.9|38993|38973|38968.4|38948.4|382
1702558200000|2023-12-14 12:50:00|38980.9|38960.9|38963|38943|38983.4|38963.4|38953.5|38933.5|346
1702558500000|2023-12-14 12:55:00|38958.5|38938.5|38927|38907|38958.5|38938.5|38910.5|38890.5|568
1702558800000|2023-12-14 13:00:00|38918.5|38898.5|38817|38797|38922.5|38902.5|38801.4|38781.4|2275
1702559100000|2023-12-14 13:05:00|38812.5|38792.5|38864.5|38844.5|38867.5|38847.5|38782.5|38762.5|825
1702559400000|2023-12-14 13:10:00|38862.5|38842.5|38853|38833|38881.5|38861.5|38829|38809|836
1702559700000|2023-12-14 13:15:00|38848.5|38828.5|38789.4|38769.4|38896.5|38876.5|38785.4|38765.4|914
1702560000000|2023-12-14 13:20:00|38789|38769|38770.9|38750.9|38816.5|38796.5|38748.9|38728.9|747
1702560300000|2023-12-14 13:25:00|38772.9|38752.9|38828.4|38808.4|38837.4|38817.4|38770.4|38750.4|490
1702560600000|2023-12-14 13:30:00|38823.9|38803.9|38791.4|38771.4|38825.9|38805.9|38755.4|38735.4|717
1702560900000|2023-12-14 13:35:00|38791.9|38771.9|38796.4|38776.4|38806.4|38786.4|38755.9|38735.9|518
1702561200000|2023-12-14 13:40:00|38791.4|38771.4|38855.9|38835.9|38866.4|38846.4|38790.9|38770.9|739
1702561500000|2023-12-14 13:45:00|38853.9|38833.9|38945.5|38925.5|38953|38933|38845.4|38825.4|764
1702561800000|2023-12-14 13:50:00|38945.9|38925.9|38980|38960|38987|38967|38910|38890|1031
1702562100000|2023-12-14 13:55:00|38975.5|38955.5|38945.5|38925.5|38980.5|38960.5|38928.9|38908.9|789
1702562400000|2023-12-14 14:00:00|38941.4|38921.4|38938.9|38918.9|38980|38960|38933.4|38913.4|743
1702562700000|2023-12-14 14:05:00|38938.5|38918.5|38975|38955|39001|38981|38928.9|38908.9|833
1702563000000|2023-12-14 14:10:00|38980|38960|39009|38989|39044|39024|38980|38960|1232
1702563300000|2023-12-14 14:15:00|39004.5|38984.5|38994|38974|39009.5|38989.5|38969.5|38949.5|394
1702563600000|2023-12-14 14:20:00|38994.5|38974.5|38944|38924|38994.5|38974.5|38934|38914|441
1702563900000|2023-12-14 14:25:00|38944.5|38924.5|38939.5|38919.5|38969|38949|38929.5|38909.5|292
1702564200000|2023-12-14 14:30:00|38944|38924|38999.5|38979.5|38999.5|38979.5|38939.5|38919.5|617
1702564500000|2023-12-14 14:35:00|39001.5|38981.5|39034.5|39014.5|39044.5|39024.5|38994|38974|779
1702564800000|2023-12-14 14:40:00|39035|39015|39058.5|39038.5|39068.5|39048.5|39031.5|39011.5|844
1702565100000|2023-12-14 14:45:00|39059|39039|39044|39024|39075.6|39055.6|39044|39024|625
1702565400000|2023-12-14 14:50:00|39048.5|39028.5|39074.5|39054.5|39100|39080|39042|39022|778
1702565700000|2023-12-14 14:55:00|39076.5|39056.5|39109|39089|39113.6|39093.6|39066.5|39046.5|489
1702566000000|2023-12-14 15:00:00|39113.1|39093.1|39095.5|39075.5|39124.5|39104.5|39093|39073|537
1702566300000|2023-12-14 15:05:00|39095|39075|39104.5|39084.5|39106.6|39086.6|39074.5|39054.5|406
1702566600000|2023-12-14 15:10:00|39104.1|39084.1|39111.6|39091.6|39124.1|39104.1|39099.5|39079.5|434
1702566900000|2023-12-14 15:15:00|39113.6|39093.6|39090.5|39070.5|39119.1|39099.1|39071|39051|439
1702567200000|2023-12-14 15:20:00|39088|39068|39080|39060|39100|39080|39076.5|39056.5|713
1702567500000|2023-12-14 15:25:00|39079.5|39059.5|39077.5|39057.5|39098|39078|39054.5|39034.5|680
1702567800000|2023-12-14 15:30:00|39077|39057|39014.5|38994.5|39077.5|39057.5|39014.5|38994.5|654
1702568100000|2023-12-14 15:35:00|39012|38992|38977|38957|39022|39002|38967.5|38947.5|587
1702568400000|2023-12-14 15:40:00|38979.5|38959.5|38960|38940|38985.9|38965.9|38935.5|38915.5|648
1702568700000|2023-12-14 15:45:00|38963|38943|38996|38976|39001|38981|38960.5|38940.5|531
1702569000000|2023-12-14 15:50:00|38998.5|38978.5|39005.5|38985.5|39011|38991|38995.5|38975.5|296
1702569300000|2023-12-14 15:55:00|39006|38986|38971.9|38951.9|39006|38986|38971.9|38951.9|526
1702569600000|2023-12-14 16:00:00|38971.5|38951.5|38954|38934|38981|38961|38937|38917|437
1702569900000|2023-12-14 16:05:00|38954.5|38934.5|38957.9|38937.9|38980.4|38960.4|38954.5|38934.5|267
1702570200000|2023-12-14 16:10:00|38961.5|38941.5|38992.9|38972.9|39017|38997|38961.5|38941.5|493
1702570500000|2023-12-14 16:15:00|38993.4|38973.4|38997|38977|39013|38993|38983|38963|303
1702570800000|2023-12-14 16:20:00|38997.5|38977.5|38982.5|38962.5|39003|38983|38970.5|38950.5|429
1702571100000|2023-12-14 16:25:00|38983|38963|39003|38983|39010|38990|38982|38962|205
1702571400000|2023-12-14 16:30:00|39002.5|38982.5|39007|38987|39016.5|38996.5|38991.5|38971.5|506
1702571700000|2023-12-14 16:35:00|39007.5|38987.5|38932|38912|39016|38996|38927|38907|430
1702572000000|2023-12-14 16:40:00|38927|38907|38907|38887|38936.5|38916.5|38892|38872|401
1702572300000|2023-12-14 16:45:00|38911|38891|38951.5|38931.5|38964|38944|38911|38891|353
1702572600000|2023-12-14 16:50:00|38952|38932|38977|38957|38982|38962|38942|38922|174
1702572900000|2023-12-14 16:55:00|38977.5|38957.5|38982|38962|38982.5|38962.5|38963.5|38943.5|246
1702573200000|2023-12-14 17:00:00|38984|38964|38993|38973|39003.5|38983.5|38975|38955|268
1702573500000|2023-12-14 17:05:00|38989|38969|38988|38968|38998|38978|38982.5|38962.5|245
1702573800000|2023-12-14 17:10:00|38983|38963|39008|38988|39015|38995|38973|38953|213
1702574100000|2023-12-14 17:15:00|39007.5|38987.5|38993|38973|39007.5|38987.5|38983|38963|240
1702574400000|2023-12-14 17:20:00|38992.5|38972.5|38997.5|38977.5|39008|38988|38992.5|38972.5|216
1702574700000|2023-12-14 17:25:00|38993.5|38973.5|38978|38958|38997.5|38977.5|38978|38958|109
1702575000000|2023-12-14 17:30:00|38983|38963|38998|38978|38998|38978|38972.5|38952.5|241
1702575300000|2023-12-14 17:35:00|38997.6|38977.6|38978.1|38958.1|39002.6|38982.6|38973.5|38953.5|374
1702575600000|2023-12-14 17:40:00|38982.1|38962.1|39000.1|38980.1|39000.1|38980.1|38963.1|38943.1|409
1702575900000|2023-12-14 17:45:00|38998.1|38978.1|38973.6|38953.6|39008.1|38988.1|38968.1|38948.1|435
1702576200000|2023-12-14 17:50:00|38974|38954|38971.1|38951.1|38989.5|38969.5|38968.6|38948.6|374
1702576500000|2023-12-14 17:55:00|38973.1|38953.1|38968.1|38948.1|38987.1|38967.1|38954.1|38934.1|1237
1702576800000|2023-12-14 18:00:00|38963.6|38943.6|38844.1|38824.1|38963.6|38943.6|38825.5|38805.5|1170
1702577100000|2023-12-14 18:05:00|38846.1|38826.1|38859.1|38839.1|38861.1|38841.1|38824.6|38804.6|383
1702577400000|2023-12-14 18:10:00|38863.1|38843.1|38829.6|38809.6|38874.6|38854.6|38829.6|38809.6|264
1702577700000|2023-12-14 18:15:00|38832.6|38812.6|38824.6|38804.6|38839.1|38819.1|38817.6|38797.6|136
1702578000000|2023-12-14 18:20:00|38820.1|38800.1|38819.6|38799.6|38831.6|38811.6|38819.1|38799.1|152
1702578300000|2023-12-14 18:25:00|38820.1|38800.1|38804.1|38784.1|38834.6|38814.6|38804.1|38784.1|138
1702578600000|2023-12-14 18:30:00|38802.1|38782.1|38800.6|38780.6|38821.1|38801.1|38800.6|38780.6|138
1702578900000|2023-12-14 18:35:00|38795.6|38775.6|38804.1|38784.1|38805.6|38785.6|38782.1|38762.1|206
1702579200000|2023-12-14 18:40:00|38804.6|38784.6|38809.6|38789.6|38818.6|38798.6|38804.6|38784.6|149
1702579500000|2023-12-14 18:45:00|38812.1|38792.1|38824.1|38804.1|38829.1|38809.1|38807.1|38787.1|186
1702579800000|2023-12-14 18:50:00|38823.6|38803.6|38786.1|38766.1|38823.6|38803.6|38775.1|38755.1|228
1702580100000|2023-12-14 18:55:00|38786.6|38766.6|38804.6|38784.6|38809.1|38789.1|38784.6|38764.6|185
1702580400000|2023-12-14 19:00:00|38804.1|38784.1|38786.6|38766.6|38804.1|38784.1|38786.6|38766.6|259
1702580700000|2023-12-14 19:05:00|38784.6|38764.6|38779.6|38759.6|38785.1|38765.1|38775.6|38755.6|66
1702581000000|2023-12-14 19:10:00|38779.1|38759.1|38787.6|38767.6|38794.2|38774.2|38774.6|38754.6|129
1702581300000|2023-12-14 19:15:00|38785.6|38765.6|38797.2|38777.2|38797.2|38777.2|38780.1|38760.1|97
1702581600000|2023-12-14 19:20:00|38799.7|38779.7|38809.7|38789.7|38809.7|38789.7|38797.6|38777.6|98
1702581900000|2023-12-14 19:25:00|38811.7|38791.7|38821.7|38801.7|38826.7|38806.7|38811.7|38791.7|146
1702582200000|2023-12-14 19:30:00|38819.7|38799.7|38816.7|38796.7|38824.2|38804.2|38811.7|38791.7|46
1702582500000|2023-12-14 19:35:00|38814.7|38794.7|38804.2|38784.2|38816.7|38796.7|38804.2|38784.2|59
1702582800000|2023-12-14 19:40:00|38804.7|38784.7|38799.7|38779.7|38804.7|38784.7|38794.2|38774.2|74
1702583100000|2023-12-14 19:45:00|38799.2|38779.2|38809.2|38789.2|38813.2|38793.2|38799.2|38779.2|62
1702583400000|2023-12-14 19:50:00|38811.2|38791.2|38799.2|38779.2|38814.2|38794.2|38798.7|38778.7|39
1702583700000|2023-12-14 19:55:00|38796.7|38776.7|38814.7|38794.7|38814.7|38794.7|38789.7|38769.7|58
1702584000000|2023-12-14 20:00:00|38816.7|38796.7|38809.2|38789.2|38816.7|38796.7|38806.7|38786.7|37
1702584300000|2023-12-14 20:05:00|38807.2|38787.2|38804.2|38784.2|38809.7|38789.7|38804.2|38784.2|95
1702584600000|2023-12-14 20:10:00|38804.7|38784.7|38808.7|38788.7|38809.7|38789.7|38804.7|38784.7|123
1702584900000|2023-12-14 20:15:00|38804.7|38784.7|38809.7|38789.7|38809.7|38789.7|38803.7|38783.7|57
1702585200000|2023-12-14 20:20:00|38809.2|38789.2|38815.2|38795.2|38819.7|38799.7|38809.2|38789.2|207
1702585500000|2023-12-14 20:25:00|38815.7|38795.7|38802.7|38782.7|38819.7|38799.7|38802.7|38782.7|102
1702585800000|2023-12-14 20:30:00|38803.2|38783.2|38805.7|38785.7|38817.2|38797.2|38798.2|38778.2|286
1702586100000|2023-12-14 20:35:00|38803.7|38783.7|38805.7|38785.7|38810.2|38790.2|38800.7|38780.7|58
1702586400000|2023-12-14 20:40:00|38803.7|38783.7|38797.8|38777.8|38805.7|38785.7|38797.8|38777.8|53
1702586700000|2023-12-14 20:45:00|38799.8|38779.8|38792.8|38772.8|38802.8|38782.8|38790.3|38770.3|103
1702587000000|2023-12-14 20:50:00|38791.3|38771.3|38800.8|38780.8|38803.3|38783.3|38785.8|38765.8|93
1702587300000|2023-12-14 20:55:00|38800.3|38780.3|38810.3|38790.3|38810.3|38790.3|38800.3|38780.3|77
1702587600000|2023-12-14 21:00:00|38810.8|38790.8|38812.8|38792.8|38817.3|38797.3|38810.3|38790.3|50
1702587900000|2023-12-14 21:05:00|38813.3|38793.3|38815.3|38795.3|38815.3|38795.3|38810.8|38790.8|24
1702588200000|2023-12-14 21:10:00|38813.3|38793.3|38805.3|38785.3|38813.3|38793.3|38805.3|38785.3|30
1702588500000|2023-12-14 21:15:00|38808.3|38788.3|38810.3|38790.3|38810.3|38790.3|38807.8|38787.8|9
1702588800000|2023-12-14 21:20:00|38805.8|38785.8|38805.3|38785.3|38805.8|38785.8|38805.3|38785.3|15
1702589100000|2023-12-14 21:25:00|38803.3|38783.3|38803.3|38783.3|38803.3|38783.3|38803.3|38783.3|13
1702589400000|2023-12-14 21:30:00|38801.3|38781.3|38805.3|38785.3|38805.3|38785.3|38801.3|38781.3|11
1702589700000|2023-12-14 21:35:00|38802.8|38782.8|38802.8|38782.8|38802.8|38782.8|38802.8|38782.8|11
1702590000000|2023-12-14 21:40:00|38800.3|38780.3|38775.3|38755.3|38800.3|38780.3|38773.3|38753.3|201
1702590300000|2023-12-14 21:45:00|38775.8|38755.8|38779.8|38759.8|38779.8|38759.8|38765.8|38745.8|147
1702590600000|2023-12-14 21:50:00|38781.8|38761.8|38778.8|38758.8|38782.8|38762.8|38777.8|38757.8|49
1702590900000|2023-12-14 21:55:00|38780.8|38760.8|38778.3|38758.3|38780.8|38760.8|38771.8|38751.8|60
1702594800000|2023-12-14 23:00:00|38781.9|38761.9|38812.4|38792.4|38815.4|38795.4|38781.9|38761.9|118
1702595100000|2023-12-14 23:05:00|38814.4|38794.4|38802.9|38782.9|38814.9|38794.9|38802.9|38782.9|44
1702595400000|2023-12-14 23:10:00|38800.9|38780.9|38798.4|38778.4|38800.9|38780.9|38791.9|38771.9|28
1702595700000|2023-12-14 23:15:00|38797.9|38777.9|38805|38785|38805|38785|38797.9|38777.9|8
1702596000000|2023-12-14 23:20:00|38808|38788|38810|38790|38810|38790|38805|38785|9
1702596300000|2023-12-14 23:25:00|38809.5|38789.5|38810|38790|38810|38790|38809.5|38789.5|5
1702596600000|2023-12-14 23:30:00|38811|38791|38815|38795|38820|38800|38810|38790|51
1702596900000|2023-12-14 23:35:00|38817|38797|38822|38802|38824.5|38804.5|38814.5|38794.5|25
1702597200000|2023-12-14 23:40:00|38820|38800|38820|38800|38825|38805|38820|38800|24
1702597500000|2023-12-14 23:45:00|38819.5|38799.5|38810|38790|38822|38802|38810|38790|50
1702597800000|2023-12-14 23:50:00|38809.5|38789.5|38814.5|38794.5|38816.5|38796.5|38809.5|38789.5|18
1702598100000|2023-12-14 23:55:00|38812.5|38792.5|38815|38795|38815|38795|38812|38792|9
1702598400000|2023-12-15 00:00:00|38812|38792|38810|38790|38815|38795|38810|38790|14
1702598700000|2023-12-15 00:05:00|38805|38785|38805|38785|38805|38785|38800.5|38780.5|30
1702599000000|2023-12-15 00:10:00|38807|38787|38810|38790|38814|38794|38807|38787|14
1702599300000|2023-12-15 00:15:00|38809|38789|38795|38775|38810|38790|38790|38770|73
1702599600000|2023-12-15 00:20:00|38794.5|38774.5|38794.5|38774.5|38795|38775|38790|38770|30
1702599900000|2023-12-15 00:25:00|38795|38775|38799|38779|38803|38783|38795|38775|39
1702600200000|2023-12-15 00:30:00|38799.5|38779.5|38789.5|38769.5|38799.5|38779.5|38789.5|38769.5|36
1702600500000|2023-12-15 00:35:00|38789|38769|38789.6|38769.6|38790.1|38770.1|38784.5|38764.5|21
1702600800000|2023-12-15 00:40:00|38790.1|38770.1|38794.6|38774.6|38799.6|38779.6|38789.6|38769.6|64
1702601100000|2023-12-15 00:45:00|38795.1|38775.1|38790.1|38770.1|38799.6|38779.6|38787.1|38767.1|35
1702601400000|2023-12-15 00:50:00|38789.6|38769.6|38798.6|38778.6|38798.6|38778.6|38784.6|38764.6|110
1702601700000|2023-12-15 00:55:00|38796.6|38776.6|38819.1|38799.1|38823.1|38803.1|38794.1|38774.1|169
1702602000000|2023-12-15 01:00:00|38823.1|38803.1|38809.1|38789.1|38834.1|38814.1|38794.1|38774.1|698
1702602300000|2023-12-15 01:05:00|38806.6|38786.6|38789.1|38769.1|38809.1|38789.1|38784.1|38764.1|105
1702602600000|2023-12-15 01:10:00|38788.6|38768.6|38819.1|38799.1|38836.1|38816.1|38788.6|38768.6|104
1702602900000|2023-12-15 01:15:00|38821.1|38801.1|38836.6|38816.6|38849.1|38829.1|38816.6|38796.6|166
1702603200000|2023-12-15 01:20:00|38839.1|38819.1|38846.1|38826.1|38856.1|38836.1|38834.1|38814.1|123
1702603500000|2023-12-15 01:25:00|38844.1|38824.1|38842.1|38822.1|38846.6|38826.6|38834.1|38814.1|37
1702603800000|2023-12-15 01:30:00|38844.1|38824.1|38841.1|38821.1|38848.6|38828.6|38819.6|38799.6|136
1702604100000|2023-12-15 01:35:00|38843.6|38823.6|38811.6|38791.6|38848.1|38828.1|38809.6|38789.6|132
1702604400000|2023-12-15 01:40:00|38809.6|38789.6|38804.1|38784.1|38818.6|38798.6|38804.1|38784.1|144
1702604700000|2023-12-15 01:45:00|38806.6|38786.6|38828.6|38808.6|38836.1|38816.1|38804.1|38784.1|74
1702605000000|2023-12-15 01:50:00|38829.1|38809.1|38799.1|38779.1|38834.1|38814.1|38798.6|38778.6|74
1702605300000|2023-12-15 01:55:00|38798.6|38778.6|38806.7|38786.7|38811.7|38791.7|38788.6|38768.6|87
1702605600000|2023-12-15 02:00:00|38806.1|38786.1|38834.2|38814.2|38847.2|38827.2|38806.1|38786.1|198
1702605900000|2023-12-15 02:05:00|38839.2|38819.2|38882.2|38862.2|38899.2|38879.2|38839.2|38819.2|300
1702606200000|2023-12-15 02:10:00|38881.7|38861.7|38874.7|38854.7|38882.2|38862.2|38867.2|38847.2|81
1702606500000|2023-12-15 02:15:00|38874.2|38854.2|38921.7|38901.7|38921.7|38901.7|38872.2|38852.2|161
1702606800000|2023-12-15 02:20:00|38919.2|38899.2|38914.2|38894.2|38921.7|38901.7|38899.7|38879.7|62
1702607100000|2023-12-15 02:25:00|38914.7|38894.7|38928.7|38908.7|38928.7|38908.7|38908.7|38888.7|50
1702607400000|2023-12-15 02:30:00|38929.2|38909.2|38924.2|38904.2|38939.2|38919.2|38922.7|38902.7|135
1702607700000|2023-12-15 02:35:00|38923.7|38903.7|38922.2|38902.2|38946.7|38926.7|38919.2|38899.2|94
1702608000000|2023-12-15 02:40:00|38924.2|38904.2|38933.2|38913.2|38941.2|38921.2|38922.2|38902.2|77
1702608300000|2023-12-15 02:45:00|38933.7|38913.7|38933.7|38913.7|38949.2|38929.2|38928.7|38908.7|201
1702608600000|2023-12-15 02:50:00|38933.2|38913.2|38939.2|38919.2|38943.2|38923.2|38931.2|38911.2|64
1702608900000|2023-12-15 02:55:00|38938.7|38918.7|38956.2|38936.2|38959.2|38939.2|38938.7|38918.7|82
1702609200000|2023-12-15 03:00:00|38958.2|38938.2|38938.7|38918.7|38958.7|38938.7|38931.2|38911.2|42
1702609500000|2023-12-15 03:05:00|38939.2|38919.2|38943.7|38923.7|38949.2|38929.2|38937.2|38917.2|69
1702609800000|2023-12-15 03:10:00|38941.7|38921.7|38934.7|38914.7|38949.7|38929.7|38934.7|38914.7|28
1702610100000|2023-12-15 03:15:00|38934.2|38914.2|38939.2|38919.2|38944.2|38924.2|38934.2|38914.2|16
1702610400000|2023-12-15 03:20:00|38938.7|38918.7|38933.7|38913.7|38943.7|38923.7|38923.7|38903.7|60
1702610700000|2023-12-15 03:25:00|38933.8|38913.8|38949.3|38929.3|38953.8|38933.8|38933.8|38913.8|33
1702611000000|2023-12-15 03:30:00|38953.8|38933.8|38944.3|38924.3|38956.3|38936.3|38943.8|38923.8|16
1702611300000|2023-12-15 03:35:00|38943.8|38923.8|38949.3|38929.3|38949.3|38929.3|38943.8|38923.8|16
1702611600000|2023-12-15 03:40:00|38951.3|38931.3|38938.8|38918.8|38958.8|38938.8|38929.3|38909.3|61
1702611900000|2023-12-15 03:45:00|38940.8|38920.8|38958.3|38938.3|38958.8|38938.8|38939.3|38919.3|110
1702612200000|2023-12-15 03:50:00|38958.8|38938.8|38963.3|38943.3|38968.3|38948.3|38958.8|38938.8|57
1702612500000|2023-12-15 03:55:00|38958.3|38938.3|38975.8|38955.8|38978.3|38958.3|38958.3|38938.3|34
1702612800000|2023-12-15 04:00:00|38975.3|38955.3|38972.8|38952.8|38978.3|38958.3|38972.8|38952.8|70
1702613100000|2023-12-15 04:05:00|38968.3|38948.3|38968.3|38948.3|38973.3|38953.3|38965.8|38945.8|35
1702613400000|2023-12-15 04:10:00|38970.3|38950.3|38968.3|38948.3|38970.3|38950.3|38968.3|38948.3|15
1702613700000|2023-12-15 04:15:00|38963.3|38943.3|38963.3|38943.3|38968.3|38948.3|38958.8|38938.8|22
1702614000000|2023-12-15 04:20:00|38963.8|38943.8|38968.3|38948.3|38973.3|38953.3|38963.3|38943.3|13
1702614300000|2023-12-15 04:25:00|38963.8|38943.8|38983.3|38963.3|38983.3|38963.3|38963.3|38943.3|49
1702614600000|2023-12-15 04:30:00|38985.8|38965.8|38992.8|38972.8|38992.8|38972.8|38982.8|38962.8|55
1702614900000|2023-12-15 04:35:00|38995.3|38975.3|38992.8|38972.8|38997.8|38977.8|38992.8|38972.8|18
1702615200000|2023-12-15 04:40:00|38995.3|38975.3|38998.8|38978.8|39000.3|38980.3|38992.8|38972.8|73
1702615500000|2023-12-15 04:45:00|38998.3|38978.3|38977.8|38957.8|38998.8|38978.8|38977.3|38957.3|45
1702615800000|2023-12-15 04:50:00|38978.3|38958.3|38987.8|38967.8|38988.9|38968.9|38977.8|38957.8|41
1702616100000|2023-12-15 04:55:00|38987.3|38967.3|38978.4|38958.4|38988.4|38968.4|38975.4|38955.4|37
1702616400000|2023-12-15 05:00:00|38982.9|38962.9|38958.4|38938.4|38982.9|38962.9|38952.9|38932.9|80
1702616700000|2023-12-15 05:05:00|38962.9|38942.9|38958.4|38938.4|38962.9|38942.9|38947.9|38927.9|53
1702617000000|2023-12-15 05:10:00|38957.9|38937.9|38958.4|38938.4|38962.9|38942.9|38947.9|38927.9|51
1702617300000|2023-12-15 05:15:00|38962.9|38942.9|38982.9|38962.9|38982.9|38962.9|38957.9|38937.9|87
1702617600000|2023-12-15 05:20:00|38978.9|38958.9|38997.9|38977.9|38997.9|38977.9|38977.9|38957.9|193
1702617900000|2023-12-15 05:25:00|38995.4|38975.4|39012.9|38992.9|39022.9|39002.9|38993.4|38973.4|229
1702618200000|2023-12-15 05:30:00|39012.4|38992.4|38930.4|38910.4|39015.9|38995.9|38918.4|38898.4|590
1702618500000|2023-12-15 05:35:00|38930.9|38910.9|38903.4|38883.4|38933.4|38913.4|38893.4|38873.4|150
1702618800000|2023-12-15 05:40:00|38902.9|38882.9|38888.4|38868.4|38902.9|38882.9|38880.4|38860.4|195
1702619100000|2023-12-15 05:45:00|38887.9|38867.9|38888.4|38868.4|38898.4|38878.4|38887.9|38867.9|66
1702619400000|2023-12-15 05:50:00|38887.9|38867.9|38893.9|38873.9|38898.9|38878.9|38873.4|38853.4|93
1702619700000|2023-12-15 05:55:00|38895.9|38875.9|38883.4|38863.4|38903.4|38883.4|38879.4|38859.4|80
1702620000000|2023-12-15 06:00:00|38882.9|38862.9|38860.9|38840.9|38883.4|38863.4|38853.4|38833.4|128
1702620300000|2023-12-15 06:05:00|38860.4|38840.4|38865.9|38845.9|38880.9|38860.9|38850.9|38830.9|131
1702620600000|2023-12-15 06:10:00|38868.4|38848.4|38839.5|38819.5|38870.9|38850.9|38839.5|38819.5|88
1702620900000|2023-12-15 06:15:00|38839|38819|38862.9|38842.9|38867.4|38847.4|38838.4|38818.4|107
1702621200000|2023-12-15 06:20:00|38861|38841|38858|38838|38864.9|38844.9|38852.9|38832.9|144
1702621500000|2023-12-15 06:25:00|38860.5|38840.5|38818|38798|38860.5|38840.5|38818|38798|149
1702621800000|2023-12-15 06:30:00|38823|38803|38848|38828|38848|38828|38823|38803|158
1702622100000|2023-12-15 06:35:00|38848.5|38828.5|38853.5|38833.5|38863.5|38843.5|38843|38823|135
1702622400000|2023-12-15 06:40:00|38851|38831|38833.5|38813.5|38853.5|38833.5|38831.5|38811.5|93
1702622700000|2023-12-15 06:45:00|38835.5|38815.5|38855.5|38835.5|38856|38836|38835.5|38815.5|69
1702623000000|2023-12-15 06:50:00|38853.5|38833.5|38875|38855|38875|38855|38848|38828|103
1702623300000|2023-12-15 06:55:00|38877.5|38857.5|38883|38863|38894.5|38874.5|38877.5|38857.5|243
1702623600000|2023-12-15 07:00:00|38880.5|38860.5|38937.5|38917.5|38940|38920|38869|38849|172
1702623900000|2023-12-15 07:05:00|38941.5|38921.5|38978|38958|38980|38960|38940|38920|142
1702624200000|2023-12-15 07:10:00|38974|38954|38988|38968|38993.5|38973.5|38974|38954|152
1702624500000|2023-12-15 07:15:00|38985.5|38965.5|38968|38948|38992.5|38972.5|38967.5|38947.5|109
1702624800000|2023-12-15 07:20:00|38967.5|38947.5|38977.5|38957.5|38994.5|38974.5|38967.5|38947.5|113
1702625100000|2023-12-15 07:25:00|38982.5|38962.5|39005.5|38985.5|39012.5|38992.5|38980|38960|81
1702625400000|2023-12-15 07:30:00|39007.5|38987.5|39018|38998|39020.5|39000.5|39005.5|38985.5|102
1702625700000|2023-12-15 07:35:00|39017.5|38997.5|39052.5|39032.5|39052.5|39032.5|38992.5|38972.5|312
1702626000000|2023-12-15 07:40:00|39053|39033|39149.5|39129.5|39162|39142|39052.5|39032.5|384
1702626300000|2023-12-15 07:45:00|39147.5|39127.5|39117.5|39097.5|39151|39131|39117.5|39097.5|179
1702626600000|2023-12-15 07:50:00|39117|39097|39142.5|39122.5|39147|39127|39093.6|39073.6|167
1702626900000|2023-12-15 07:55:00|39147.5|39127.5|39181|39161|39181|39161|39137.5|39117.5|349
1702627200000|2023-12-15 08:00:00|39187|39167|39146.5|39126.5|39201.5|39181.5|39139.5|39119.5|462
1702627500000|2023-12-15 08:05:00|39147.6|39127.6|39123.5|39103.5|39158.5|39138.5|39111.5|39091.5|224
1702627800000|2023-12-15 08:10:00|39124|39104|39116.5|39096.5|39136.5|39116.5|39106|39086|132
1702628100000|2023-12-15 08:15:00|39112.6|39092.6|39007.6|38987.6|39112.6|39092.6|39005.1|38985.1|445
1702628400000|2023-12-15 08:20:00|39011.6|38991.6|39046.1|39026.1|39059.6|39039.6|38982.6|38962.6|207
1702628700000|2023-12-15 08:25:00|39045.6|39025.6|39035.6|39015.6|39057.6|39037.6|39018.6|38998.6|211
1702629000000|2023-12-15 08:30:00|39032.6|39012.6|39019.6|38999.6|39034.1|39014.1|38975.6|38955.6|361
1702629300000|2023-12-15 08:35:00|39020.1|39000.1|39004.6|38984.6|39028.6|39008.6|38982.6|38962.6|115
1702629600000|2023-12-15 08:40:00|39002.6|38982.6|39003.1|38983.1|39034.1|39014.1|38997.6|38977.6|171
1702629900000|2023-12-15 08:45:00|39007.6|38987.6|39077.1|39057.1|39077.6|39057.6|39007.6|38987.6|202
1702630200000|2023-12-15 08:50:00|39077.6|39057.6|39037.6|39017.6|39082.1|39062.1|39037.1|39017.1|176
1702630500000|2023-12-15 08:55:00|39035.1|39015.1|39067.6|39047.6|39077.1|39057.1|39025.1|39005.1|128
1702630800000|2023-12-15 09:00:00|39069.6|39049.6|39117.1|39097.1|39117.1|39097.1|39057.6|39037.6|194
1702631100000|2023-12-15 09:05:00|39115.1|39095.1|39131.1|39111.1|39154.1|39134.1|39102.1|39082.1|213
1702631400000|2023-12-15 09:10:00|39130.6|39110.6|39123.6|39103.6|39148.6|39128.6|39119.1|39099.1|187
1702631700000|2023-12-15 09:15:00|39126.1|39106.1|39116.6|39096.6|39128.1|39108.1|39096.6|39076.6|148
1702632000000|2023-12-15 09:20:00|39111.6|39091.6|39057.6|39037.6|39111.6|39091.6|39052.1|39032.1|184
1702632300000|2023-12-15 09:25:00|39057.1|39037.1|39023.7|39003.7|39074.6|39054.6|39013.7|38993.7|184
1702632600000|2023-12-15 09:30:00|39028.2|39008.2|38949.7|38929.7|39035.7|39015.7|38946.7|38926.7|361
1702632900000|2023-12-15 09:35:00|38951.7|38931.7|38945.2|38925.2|38956.7|38936.7|38929.2|38909.2|445
1702633200000|2023-12-15 09:40:00|38942.7|38922.7|38969.2|38949.2|38988.2|38968.2|38942.7|38922.7|183
1702633500000|2023-12-15 09:45:00|38969.7|38949.7|38989.7|38969.7|38996.7|38976.7|38964.7|38944.7|71
1702633800000|2023-12-15 09:50:00|38994.7|38974.7|39039.2|39019.2|39044.2|39024.2|38994.7|38974.7|118
1702634100000|2023-12-15 09:55:00|39034.7|39014.7|39047.7|39027.7|39054.7|39034.7|39029.7|39009.7|92
1702634400000|2023-12-15 10:00:00|39049.7|39029.7|39054.2|39034.2|39059.7|39039.7|39042.2|39022.2|144
1702634700000|2023-12-15 10:05:00|39054.7|39034.7|39063.7|39043.7|39073.7|39053.7|39043.7|39023.7|84
1702635000000|2023-12-15 10:10:00|39066.2|39046.2|39093.7|39073.7|39126.2|39106.2|39066.2|39046.2|216
1702635300000|2023-12-15 10:15:00|39091.7|39071.7|39123.2|39103.2|39125.7|39105.7|39088.7|39068.7|103
1702635600000|2023-12-15 10:20:00|39121.2|39101.2|39103.7|39083.7|39128.7|39108.7|39103.7|39083.7|82
1702635900000|2023-12-15 10:25:00|39101.8|39081.8|39113.7|39093.7|39128.7|39108.7|39101.8|39081.8|75
1702636200000|2023-12-15 10:30:00|39118.2|39098.2|39143.8|39123.8|39148.2|39128.2|39103.7|39083.7|165
1702636500000|2023-12-15 10:35:00|39142.7|39122.7|39121.3|39101.3|39142.7|39122.7|39118.8|39098.8|110
1702636800000|2023-12-15 10:40:00|39118.2|39098.2|39144.3|39124.3|39145.2|39125.2|39113.8|39093.8|119
1702637100000|2023-12-15 10:45:00|39143.8|39123.8|39179.3|39159.3|39189.3|39169.3|39136.8|39116.8|208
1702637400000|2023-12-15 10:50:00|39181.3|39161.3|39156.8|39136.8|39184.3|39164.3|39156.8|39136.8|84
1702637700000|2023-12-15 10:55:00|39158.8|39138.8|39096.8|39076.8|39159.3|39139.3|39096.8|39076.8|104
1702638000000|2023-12-15 11:00:00|39098.8|39078.8|39103.3|39083.3|39103.3|39083.3|39083.8|39063.8|107
1702638300000|2023-12-15 11:05:00|39103.8|39083.8|39113.8|39093.8|39118.8|39098.8|39103.8|39083.8|79
1702638600000|2023-12-15 11:10:00|39118.8|39098.8|39165.8|39145.8|39180.8|39160.8|39109.3|39089.3|356
1702638900000|2023-12-15 11:15:00|39163.8|39143.8|39144.3|39124.3|39168.8|39148.8|39140.8|39120.8|67
1702639200000|2023-12-15 11:20:00|39143.8|39123.8|39113.8|39093.8|39143.8|39123.8|39109.3|39089.3|73
1702639500000|2023-12-15 11:25:00|39114.3|39094.3|39121.8|39101.8|39133.8|39113.8|39114.3|39094.3|36
1702639800000|2023-12-15 11:30:00|39119.8|39099.8|39098.8|39078.8|39125.8|39105.8|39093.8|39073.8|76
1702640100000|2023-12-15 11:35:00|39103.8|39083.8|39116.3|39096.3|39118.8|39098.8|39091.3|39071.3|79
1702640400000|2023-12-15 11:40:00|39115.8|39095.8|39068.8|39048.8|39123.8|39103.8|39065.8|39045.8|151
1702640700000|2023-12-15 11:45:00|39069.3|39049.3|39071.9|39051.9|39083.8|39063.8|39044.4|39024.4|129
1702641000000|2023-12-15 11:50:00|39069.4|39049.4|39058.8|39038.8|39073.8|39053.8|39058.8|39038.8|73
1702641300000|2023-12-15 11:55:00|39058.3|39038.3|39049.4|39029.4|39061.9|39041.9|39044.4|39024.4|112
1702641600000|2023-12-15 12:00:00|39051.9|39031.9|39069.9|39049.9|39079.9|39059.9|39049.4|39029.4|168
1702641900000|2023-12-15 12:05:00|39073.9|39053.9|39059.9|39039.9|39073.9|39053.9|39059.9|39039.9|63
1702642200000|2023-12-15 12:10:00|39064.9|39044.9|39029.9|39009.9|39067.9|39047.9|39017.9|38997.9|130
1702642500000|2023-12-15 12:15:00|39030.4|39010.4|39024.9|39004.9|39047.9|39027.9|39024.9|39004.9|105
1702642800000|2023-12-15 12:20:00|39026.9|39006.9|39039.9|39019.9|39042.9|39022.9|39024.9|39004.9|89
1702643100000|2023-12-15 12:25:00|39042.4|39022.4|39052.9|39032.9|39052.9|39032.9|39039.9|39019.9|97
1702643400000|2023-12-15 12:30:00|39050.9|39030.9|39010.4|38990.4|39054.9|39034.9|38998.5|38978.5|511
1702643700000|2023-12-15 12:35:00|39011|38991|39012.4|38992.4|39024.9|39004.9|39002.4|38982.4|248
1702644000000|2023-12-15 12:40:00|39009.9|38989.9|39005.4|38985.4|39015.4|38995.4|39000.4|38980.4|145
1702644300000|2023-12-15 12:45:00|39009.9|38989.9|38984.9|38964.9|39009.9|38989.9|38975.5|38955.5|152
1702644600000|2023-12-15 12:50:00|38981|38961|38952|38932|38994.4|38974.4|38952|38932|291
1702644900000|2023-12-15 12:55:00|38951|38931|38898|38878|38951|38931|38896|38876|334
1702645200000|2023-12-15 13:00:00|38896|38876|38865|38845|38906|38886|38851.5|38831.5|787
1702645500000|2023-12-15 13:05:00|38860.5|38840.5|38861.5|38841.5|38880.5|38860.5|38841|38821|484
1702645800000|2023-12-15 13:10:00|38866|38846|38932.5|38912.5|38932.5|38912.5|38860.5|38840.5|649
1702646100000|2023-12-15 13:15:00|38932|38912|38945|38925|38947|38927|38920|38900|506
1702646400000|2023-12-15 13:20:00|38947|38927|38930|38910|38950|38930|38921|38901|307
1702646700000|2023-12-15 13:25:00|38929.5|38909.5|38917|38897|38932|38912|38900|38880|418
1702647000000|2023-12-15 13:30:00|38935.9|38915.9|38788.5|38768.5|38952.5|38932.5|38785.5|38765.5|772
1702647300000|2023-12-15 13:35:00|38788|38768|38637.1|38617.1|38793|38773|38609.6|38589.6|2055
1702647600000|2023-12-15 13:40:00|38636.5|38616.5|38564.1|38544.1|38672.6|38652.6|38538.6|38518.6|1789
1702647900000|2023-12-15 13:45:00|38564.7|38544.7|38589.7|38569.7|38594.7|38574.7|38545.2|38525.2|928
1702648200000|2023-12-15 13:50:00|38589.1|38569.1|38649.7|38629.7|38657.1|38637.1|38575.2|38555.2|974
1702648500000|2023-12-15 13:55:00|38651.6|38631.6|38638.6|38618.6|38676.6|38656.6|38612.2|38592.2|420
1702648800000|2023-12-15 14:00:00|38636.7|38616.7|38579.2|38559.2|38654.2|38634.2|38574.2|38554.2|482
1702649100000|2023-12-15 14:05:00|38579.7|38559.7|38669.2|38649.2|38684.2|38664.2|38575.2|38555.2|597
1702649400000|2023-12-15 14:10:00|38664.2|38644.2|38639.2|38619.2|38664.7|38644.7|38614.2|38594.2|302
1702649700000|2023-12-15 14:15:00|38641.7|38621.7|38659.7|38639.7|38674.2|38654.2|38634.2|38614.2|340
1702650000000|2023-12-15 14:20:00|38659.2|38639.2|38663.7|38643.7|38673.2|38653.2|38642.2|38622.2|255
1702650300000|2023-12-15 14:25:00|38663.2|38643.2|38713.2|38693.2|38734.2|38714.2|38659.2|38639.2|692
1702650600000|2023-12-15 14:30:00|38710.7|38690.7|38733.7|38713.7|38734.2|38714.2|38649.7|38629.7|623
1702650900000|2023-12-15 14:35:00|38731.7|38711.7|38678.2|38658.2|38733.7|38713.7|38673.7|38653.7|401
1702651200000|2023-12-15 14:40:00|38678.7|38658.7|38726.2|38706.2|38745.2|38725.2|38673.7|38653.7|299
1702651500000|2023-12-15 14:45:00|38730.2|38710.2|38807.2|38787.2|38814.7|38794.7|38730.2|38710.2|682
1702651800000|2023-12-15 14:50:00|38809.7|38789.7|38817.2|38797.2|38822.2|38802.2|38791.6|38771.6|360
1702652100000|2023-12-15 14:55:00|38816.6|38796.6|38802.2|38782.2|38832.7|38812.7|38787.2|38767.2|413
1702652400000|2023-12-15 15:00:00|38806.1|38786.1|38811.7|38791.7|38845.6|38825.6|38792.2|38772.2|618
1702652700000|2023-12-15 15:05:00|38812.2|38792.2|38806.1|38786.1|38826.1|38806.1|38783.6|38763.6|347
1702653000000|2023-12-15 15:10:00|38806.7|38786.7|38860.6|38840.6|38865.1|38845.1|38795.1|38775.1|583
1702653300000|2023-12-15 15:15:00|38860.1|38840.1|38852.1|38832.1|38898.6|38878.6|38845.6|38825.6|568
1702653600000|2023-12-15 15:20:00|38852.6|38832.6|38838.1|38818.1|38857.1|38837.1|38821.2|38801.2|344
1702653900000|2023-12-15 15:25:00|38840.1|38820.1|38868.2|38848.2|38887.6|38867.6|38836.2|38816.2|417
1702654200000|2023-12-15 15:30:00|38865.7|38845.7|38869.1|38849.1|38877.6|38857.6|38850.1|38830.1|353
1702654500000|2023-12-15 15:35:00|38869.6|38849.6|38873.6|38853.6|38894.1|38874.1|38851.6|38831.6|302
1702654800000|2023-12-15 15:40:00|38869.6|38849.6|38897.6|38877.6|38908.1|38888.1|38869.6|38849.6|456
1702655100000|2023-12-15 15:45:00|38898.1|38878.1|38918.6|38898.6|38923.1|38903.1|38883.1|38863.1|445
1702655400000|2023-12-15 15:50:00|38918.1|38898.1|38938.1|38918.1|38940.1|38920.1|38904.1|38884.1|465
1702655700000|2023-12-15 15:55:00|38938.6|38918.6|38963.1|38943.1|38963.1|38943.1|38938.1|38918.1|434
1702656000000|2023-12-15 16:00:00|38962.6|38942.6|38913.6|38893.6|38966.6|38946.6|38911.1|38891.1|300
1702656300000|2023-12-15 16:05:00|38915.6|38895.6|38891.1|38871.1|38918.6|38898.6|38888.6|38868.6|219
1702656600000|2023-12-15 16:10:00|38889.1|38869.1|38956.6|38936.6|38961|38941|38888.6|38868.6|243
1702656900000|2023-12-15 16:15:00|38957.1|38937.1|38937.6|38917.6|38964.1|38944.1|38922.1|38902.1|288
1702657200000|2023-12-15 16:20:00|38939.6|38919.6|38962.6|38942.6|38972.1|38952.1|38935.1|38915.1|242
1702657500000|2023-12-15 16:25:00|38960.6|38940.6|38987.6|38967.6|38988.1|38968.1|38958.1|38938.1|360
1702657800000|2023-12-15 16:30:00|38988.1|38968.1|39000.6|38980.6|39008.1|38988.1|38980.1|38960.1|346
1702658100000|2023-12-15 16:35:00|38998.7|38978.7|38970.6|38950.6|39008.7|38988.7|38968.7|38948.7|366
1702658400000|2023-12-15 16:40:00|38971.2|38951.2|38988.1|38968.1|38993.1|38973.1|38968.7|38948.7|197
1702658700000|2023-12-15 16:45:00|38983.7|38963.7|38942.1|38922.1|38983.7|38963.7|38923.2|38903.2|284
1702659000000|2023-12-15 16:50:00|38944.6|38924.6|38972.6|38952.6|38977.6|38957.6|38942.6|38922.6|214
1702659300000|2023-12-15 16:55:00|38973.2|38953.2|38952.6|38932.6|38983.7|38963.7|38943.2|38923.2|217
1702659600000|2023-12-15 17:00:00|38953.2|38933.2|38913.7|38893.7|38963.2|38943.2|38909.2|38889.2|182
1702659900000|2023-12-15 17:05:00|38915.7|38895.7|38943.7|38923.7|38948.7|38928.7|38896.2|38876.2|192
1702660200000|2023-12-15 17:10:00|38944.2|38924.2|38906.2|38886.2|38948.7|38928.7|38906.2|38886.2|182
1702660500000|2023-12-15 17:15:00|38905.7|38885.7|38924.2|38904.2|38934.2|38914.2|38905.7|38885.7|210
1702660800000|2023-12-15 17:20:00|38923.7|38903.7|38917.7|38897.7|38934.2|38914.2|38913.7|38893.7|178
1702661100000|2023-12-15 17:25:00|38918.2|38898.2|38948.2|38928.2|38948.2|38928.2|38913.2|38893.2|205
1702661400000|2023-12-15 17:30:00|38948.7|38928.7|38928.7|38908.7|38948.7|38928.7|38926.2|38906.2|184
1702661700000|2023-12-15 17:35:00|38929.2|38909.2|38917.7|38897.7|38933.7|38913.7|38914.3|38894.3|206
1702662000000|2023-12-15 17:40:00|38918.2|38898.2|38908.2|38888.2|38922.7|38902.7|38902.2|38882.2|177
1702662300000|2023-12-15 17:45:00|38907.7|38887.7|38925.7|38905.7|38932.2|38912.2|38888.7|38868.7|223
1702662600000|2023-12-15 17:50:00|38927.7|38907.7|38908.7|38888.7|38928.7|38908.7|38908.7|38888.7|281
1702662900000|2023-12-15 17:55:00|38909.3|38889.3|38949.8|38929.8|38949.8|38929.8|38909.3|38889.3|1000
1702663200000|2023-12-15 18:00:00|38947.8|38927.8|38905.8|38885.8|38947.8|38927.8|38891.9|38871.9|495
1702663500000|2023-12-15 18:05:00|38900.8|38880.8|38881.9|38861.9|38901.4|38881.4|38878.9|38858.9|328
1702663800000|2023-12-15 18:10:00|38884.4|38864.4|38855.9|38835.9|38886.4|38866.4|38855.9|38835.9|279
1702664100000|2023-12-15 18:15:00|38855.3|38835.3|38846.4|38826.4|38861.4|38841.4|38840.9|38820.9|164
1702664400000|2023-12-15 18:20:00|38845.9|38825.9|38856.9|38836.9|38861.9|38841.9|38845.9|38825.9|38
1702664700000|2023-12-15 18:25:00|38857.4|38837.4|38852.4|38832.4|38861.4|38841.4|38842.4|38822.4|133
1702665000000|2023-12-15 18:30:00|38851.9|38831.9|38852.4|38832.4|38869.9|38849.9|38848|38828|58
1702665300000|2023-12-15 18:35:00|38856.9|38836.9|38852.5|38832.5|38867.5|38847.5|38852.4|38832.4|70
1702665600000|2023-12-15 18:40:00|38851.9|38831.9|38815.5|38795.5|38851.9|38831.9|38815.5|38795.5|110
1702665900000|2023-12-15 18:45:00|38813|38793|38816.9|38796.9|38820|38800|38804|38784|148
1702666200000|2023-12-15 18:50:00|38817.5|38797.5|38816.9|38796.9|38829.4|38809.4|38811.9|38791.9|76
1702666500000|2023-12-15 18:55:00|38817|38797|38817.5|38797.5|38822.5|38802.5|38812|38792|85
1702666800000|2023-12-15 19:00:00|38815.5|38795.5|38818.9|38798.9|38823|38803|38798.5|38778.5|83
1702667100000|2023-12-15 19:05:00|38817|38797|38810|38790|38817|38797|38802.5|38782.5|80
1702667400000|2023-12-15 19:10:00|38812|38792|38822.5|38802.5|38827|38807|38802.5|38782.5|66
1702667700000|2023-12-15 19:15:00|38822|38802|38842|38822|38845|38825|38822|38802|132
1702668000000|2023-12-15 19:20:00|38841.5|38821.5|38822.5|38802.5|38841.5|38821.5|38822|38802|51
1702668300000|2023-12-15 19:25:00|38822|38802|38812.5|38792.5|38822|38802|38812.5|38792.5|48
1702668600000|2023-12-15 19:30:00|38814.5|38794.5|38812.5|38792.5|38817.5|38797.5|38807|38787|96
1702668900000|2023-12-15 19:35:00|38813|38793|38817|38797|38822.5|38802.5|38812.5|38792.5|22
1702669200000|2023-12-15 19:40:00|38822|38802|38822|38802|38827.5|38807.5|38822|38802|14
1702669500000|2023-12-15 19:45:00|38822.5|38802.5|38827|38807|38832.5|38812.5|38822|38802|39
1702669800000|2023-12-15 19:50:00|38827.5|38807.5|38832|38812|38837|38817|38827|38807|16
1702670100000|2023-12-15 19:55:00|38831.5|38811.5|38832|38812|38832.6|38812.6|38827|38807|43
1702670400000|2023-12-15 20:00:00|38832.6|38812.6|38842|38822|38842.6|38822.6|38829.5|38809.5|47
1702670700000|2023-12-15 20:05:00|38841.5|38821.5|38837.6|38817.6|38841.5|38821.5|38835.6|38815.6|21
1702671000000|2023-12-15 20:10:00|38842.6|38822.6|38848.1|38828.1|38852.6|38832.6|38842.6|38822.6|55
1702671300000|2023-12-15 20:15:00|38852.6|38832.6|38857.6|38837.6|38862.6|38842.6|38852.6|38832.6|53
1702671600000|2023-12-15 20:20:00|38858.1|38838.1|38853.1|38833.1|38858.1|38838.1|38848.6|38828.6|46
1702671900000|2023-12-15 20:25:00|38853.6|38833.6|38853.1|38833.1|38862.6|38842.6|38850.6|38830.6|118
1702672200000|2023-12-15 20:30:00|38853.6|38833.6|38842.1|38822.1|38857.6|38837.6|38842.1|38822.1|96
1702672500000|2023-12-15 20:35:00|38838.1|38818.1|38842.6|38822.6|38845.1|38825.1|38828.1|38808.1|48
1702672800000|2023-12-15 20:40:00|38840.6|38820.6|38838.1|38818.1|38842.6|38822.6|38838.1|38818.1|10
1702673100000|2023-12-15 20:45:00|38837.6|38817.6|38828.7|38808.7|38837.6|38817.6|38827.6|38807.6|42
1702673400000|2023-12-15 20:50:00|38828.1|38808.1|38847.6|38827.6|38852.1|38832.1|38828.1|38808.1|42
1702673700000|2023-12-15 20:55:00|38848.2|38828.2|38827.6|38807.6|38848.2|38828.2|38822.6|38802.6|50
1702674000000|2023-12-15 21:00:00|38825.7|38805.7|38822.6|38802.6|38827.6|38807.6|38817.1|38797.1|25
1702674300000|2023-12-15 21:05:00|38821.6|38801.6|38807.6|38787.6|38821.6|38801.6|38802.6|38782.6|74
1702674600000|2023-12-15 21:10:00|38808.2|38788.2|38822.7|38802.7|38822.7|38802.7|38808.2|38788.2|57
1702674900000|2023-12-15 21:15:00|38827.1|38807.1|38822.7|38802.7|38827.1|38807.1|38817.7|38797.7|25
1702675200000|2023-12-15 21:20:00|38817.7|38797.7|38817.1|38797.1|38817.7|38797.7|38813.2|38793.2|35
1702675500000|2023-12-15 21:25:00|38819.1|38799.1|38817.1|38797.1|38819.6|38799.6|38817.1|38797.1|34
1702675800000|2023-12-15 21:30:00|38812.1|38792.1|38807.7|38787.7|38812.1|38792.1|38807.1|38787.1|34
1702676100000|2023-12-15 21:35:00|38807.2|38787.2|38808.2|38788.2|38808.2|38788.2|38807.2|38787.2|34
1702676400000|2023-12-15 21:40:00|38808.7|38788.7|38812.7|38792.7|38812.7|38792.7|38807.7|38787.7|28
1702676700000|2023-12-15 21:45:00|38814.7|38794.7|38828.7|38808.7|38828.7|38808.7|38812.7|38792.7|57
1702677000000|2023-12-15 21:50:00|38828.2|38808.2|38838.2|38818.2|38838.2|38818.2|38828.2|38808.2|30
1702677300000|2023-12-15 21:55:00|38838.8|38818.8|38836.3|38816.3|38843.2|38823.2|38836.3|38816.3|29
1702854000000|2023-12-17 23:00:00|38864|38844|38853.4|38833.4|38864|38844|38824.6|38804.6|193
1702854300000|2023-12-17 23:05:00|38855.9|38835.9|38872.9|38852.9|38872.9|38852.9|38853.4|38833.4|53
1702854600000|2023-12-17 23:10:00|38873.4|38853.4|38875.9|38855.9|38885.9|38865.9|38873.4|38853.4|56
1702854900000|2023-12-17 23:15:00|38873.4|38853.4|38858.5|38838.5|38873.5|38853.5|38858.5|38838.5|17
1702855200000|2023-12-17 23:20:00|38856.5|38836.5|38836|38816|38859|38839|38836|38816|101
1702855500000|2023-12-17 23:25:00|38837.1|38817.1|38846|38826|38856|38836|38837.1|38817.1|101
1702855800000|2023-12-17 23:30:00|38851|38831|38848.5|38828.5|38864.8|38844.8|38848.5|38828.5|78
1702856100000|2023-12-17 23:35:00|38850.4|38830.4|38854.1|38834.1|38859.8|38839.8|38846|38826|30
1702856400000|2023-12-17 23:40:00|38856|38836|38861|38841|38863.5|38843.5|38856|38836|24
1702856700000|2023-12-17 23:45:00|38865.4|38845.4|38856|38836|38866|38846|38856|38836|26
1702857000000|2023-12-17 23:50:00|38861|38841|38871|38851|38872.9|38852.9|38861|38841|18
1702857300000|2023-12-17 23:55:00|38872.2|38852.2|38876|38856|38876|38856|38871|38851|11
1702857600000|2023-12-18 00:00:00|38879.8|38859.8|38876|38856|38885.4|38865.4|38876|38856|33
1702857900000|2023-12-18 00:05:00|38880.4|38860.4|38896|38876|38896|38876|38876.6|38856.6|54
1702858200000|2023-12-18 00:10:00|38891.6|38871.6|38891|38871|38891.6|38871.6|38887.9|38867.9|8
1702858500000|2023-12-18 00:15:00|||||||||5
1702858800000|2023-12-18 00:20:00|38890.4|38870.4|38900.5|38880.5|38903|38883|38890.4|38870.4|34
1702859100000|2023-12-18 00:25:00|38903|38883|38888.5|38868.5|38903|38883|38886|38866|28
1702859400000|2023-12-18 00:30:00|38885.5|38865.5|38888|38868|38888|38868|38880.5|38860.5|55
1702859700000|2023-12-18 00:35:00|38885.5|38865.5|38890.5|38870.5|38890.5|38870.5|38885.5|38865.5|15
1702860000000|2023-12-18 00:40:00|38889.9|38869.9|38875.5|38855.5|38889.9|38869.9|38873|38853|50
1702860300000|2023-12-18 00:45:00|38880.5|38860.5|38885.5|38865.5|38888|38868|38880.5|38860.5|21
1702860600000|2023-12-18 00:50:00|38883.6|38863.6|38880.5|38860.5|38885.5|38865.5|38875.5|38855.5|40
1702860900000|2023-12-18 00:55:00|38876.7|38856.7|38875.5|38855.5|38876.7|38856.7|38870.5|38850.5|47
1702861200000|2023-12-18 01:00:00|38874.9|38854.9|38820.5|38800.5|38875.5|38855.5|38811.1|38791.1|625
1702861500000|2023-12-18 01:05:00|38818.6|38798.6|38818.6|38798.6|38825.5|38805.5|38810.5|38790.5|182
1702861800000|2023-12-18 01:10:00|38820.5|38800.5|38837.4|38817.4|38837.4|38817.4|38810.5|38790.5|160
1702862100000|2023-12-18 01:15:00|38835.5|38815.5|38814.9|38794.9|38838.8|38818.8|38799.9|38779.9|308
1702862400000|2023-12-18 01:20:00|38815.5|38795.5|38858|38838|38874.9|38854.9|38815.5|38795.5|130
1702862700000|2023-12-18 01:25:00|38859.9|38839.9|38835.5|38815.5|38864.9|38844.9|38835.5|38815.5|57
1702863000000|2023-12-18 01:30:00|38839.9|38819.9|38835.5|38815.5|38844.9|38824.9|38797.5|38777.5|270
1702863300000|2023-12-18 01:35:00|38840|38820|38790.5|38770.5|38840|38820|38783.6|38763.6|92
1702863600000|2023-12-18 01:40:00|38788.6|38768.6|38795.6|38775.6|38805|38785|38768.6|38748.6|149
1702863900000|2023-12-18 01:45:00|38795|38775|38780.6|38760.6|38795|38775|38758.1|38738.1|90
1702864200000|2023-12-18 01:50:00|38777.5|38757.5|38780.6|38760.6|38795.6|38775.6|38773.1|38753.1|88
1702864500000|2023-12-18 01:55:00|38781.2|38761.2|38796.2|38776.2|38797.5|38777.5|38776.2|38756.2|60
1702864800000|2023-12-18 02:00:00|38795.6|38775.6|38822.5|38802.5|38827.5|38807.5|38795.6|38775.6|100
1702865100000|2023-12-18 02:05:00|38825|38805|38835.6|38815.6|38835.6|38815.6|38820.6|38800.6|90
1702865400000|2023-12-18 02:10:00|38836.2|38816.2|38875.6|38855.6|38878.7|38858.7|38835.6|38815.6|190
1702865700000|2023-12-18 02:15:00|38872.5|38852.5|38860.6|38840.6|38880|38860|38858.7|38838.7|60
1702866000000|2023-12-18 02:20:00|38862.5|38842.5|38855.6|38835.6|38862.5|38842.5|38850.6|38830.6|28
1702866300000|2023-12-18 02:25:00|38855|38835|38845.6|38825.6|38855|38835|38840.6|38820.6|41
1702866600000|2023-12-18 02:30:00|38843.7|38823.7|38830.6|38810.6|38843.7|38823.7|38813.1|38793.1|171
1702866900000|2023-12-18 02:35:00|38830|38810|38840.6|38820.6|38865.6|38845.6|38825.6|38805.6|85
1702867200000|2023-12-18 02:40:00|38842.5|38822.5|38828.7|38808.7|38850.6|38830.6|38820.6|38800.6|47
1702867500000|2023-12-18 02:45:00|38825.6|38805.6|38830.6|38810.6|38845|38825|38820.6|38800.6|57
1702867800000|2023-12-18 02:50:00|38832.5|38812.5|38827.6|38807.6|38833.9|38813.9|38823.1|38803.1|51
1702868100000|2023-12-18 02:55:00|38825.6|38805.6|38818.1|38798.1|38836.2|38816.2|38818.1|38798.1|34
1702868400000|2023-12-18 03:00:00|38817.6|38797.6|38820.7|38800.7|38820.7|38800.7|38800.7|38780.7|63
1702868700000|2023-12-18 03:05:00|38822.6|38802.6|38835.1|38815.1|38835.1|38815.1|38810.7|38790.7|50
1702869000000|2023-12-18 03:10:00|38837|38817|38887|38867|38887|38867|38837|38817|137
1702869300000|2023-12-18 03:15:00|38886.4|38866.4|38899.5|38879.5|38904.5|38884.5|38877|38857|78
1702869600000|2023-12-18 03:20:00|38902|38882|38924.5|38904.5|38929.5|38909.5|38896.4|38876.4|87
1702869900000|2023-12-18 03:25:00|38926.4|38906.4|38900.1|38880.1|38928.3|38908.3|38900.1|38880.1|81
1702870200000|2023-12-18 03:30:00|38899.5|38879.5|38894.5|38874.5|38904.5|38884.5|38894.5|38874.5|22
1702870500000|2023-12-18 03:35:00|38895.1|38875.1|38894.5|38874.5|38900.1|38880.1|38894.5|38874.5|10
1702870800000|2023-12-18 03:40:00|38898.9|38878.9|38897.6|38877.6|38902|38882|38894.5|38874.5|16
1702871100000|2023-12-18 03:45:00|38897|38877|38909.5|38889.5|38910.1|38890.1|38895.1|38875.1|33
1702871400000|2023-12-18 03:50:00|38910.1|38890.1|38909.5|38889.5|38914.5|38894.5|38908.4|38888.4|6
1702871700000|2023-12-18 03:55:00|38905.1|38885.1|38907.6|38887.6|38908.2|38888.2|38902|38882|18
1702872000000|2023-12-18 04:00:00|38912|38892|38909.6|38889.6|38912|38892|38904.5|38884.5|30
1702872300000|2023-12-18 04:05:00|38910.1|38890.1|38914.6|38894.6|38914.6|38894.6|38909.6|38889.6|18
1702872600000|2023-12-18 04:10:00|38914|38894|38909.6|38889.6|38914.6|38894.6|38909.6|38889.6|20
1702872900000|2023-12-18 04:15:00|38907.1|38887.1|38910.2|38890.2|38910.2|38890.2|38907.1|38887.1|9
1702873200000|2023-12-18 04:20:00|38909.6|38889.6|38911.5|38891.5|38911.5|38891.5|38905.2|38885.2|18
1702873500000|2023-12-18 04:25:00|38912.1|38892.1|38912.7|38892.7|38915.2|38895.2|38910.2|38890.2|21
1702873800000|2023-12-18 04:30:00|38914.6|38894.6|38906.5|38886.5|38914.6|38894.6|38904.6|38884.6|15
1702874100000|2023-12-18 04:35:00|38904.6|38884.6|38904.6|38884.6|38909|38889|38902.1|38882.1|19
1702874400000|2023-12-18 04:40:00|38906.5|38886.5|38914|38894|38914|38894|38904.6|38884.6|15
1702874700000|2023-12-18 04:45:00|38914.6|38894.6|38924.6|38904.6|38924.6|38904.6|38914.6|38894.6|23
1702875000000|2023-12-18 04:50:00|38926.5|38906.5|38922.7|38902.7|38929.6|38909.6|38922.7|38902.7|26
1702875300000|2023-12-18 04:55:00|38922.1|38902.1|38924.6|38904.6|38924.6|38904.6|38920.2|38900.2|10
1702875600000|2023-12-18 05:00:00|38920.2|38900.2|38914.6|38894.6|38920.2|38900.2|38904.6|38884.6|55
1702875900000|2023-12-18 05:05:00|38919|38899|38920.2|38900.2|38920.2|38900.2|38909.6|38889.6|40
1702876200000|2023-12-18 05:10:00|38919.6|38899.6|38912.1|38892.1|38924|38904|38909.6|38889.6|41
1702876500000|2023-12-18 05:15:00|38909.6|38889.6|38909.6|38889.6|38914.6|38894.6|38909.6|38889.6|17
1702876800000|2023-12-18 05:20:00|38907.1|38887.1|38932.1|38912.1|38944.6|38924.6|38907.1|38887.1|102
1702877100000|2023-12-18 05:25:00|38929.6|38909.6|38927.7|38907.7|38929.7|38909.7|38920.2|38900.2|44
1702877400000|2023-12-18 05:30:00|38925.8|38905.8|38884.1|38864.1|38925.8|38905.8|38884.1|38864.1|217
1702877700000|2023-12-18 05:35:00|38889.1|38869.1|38889.7|38869.7|38899.7|38879.7|38884.7|38864.7|48
1702878000000|2023-12-18 05:40:00|38891.6|38871.6|38904.7|38884.7|38904.7|38884.7|38879.7|38859.7|65
1702878300000|2023-12-18 05:45:00|38904.1|38884.1|38884.7|38864.7|38904.7|38884.7|38879.7|38859.7|57
1702878600000|2023-12-18 05:50:00|38882.2|38862.2|38854.1|38834.1|38884.7|38864.7|38854.1|38834.1|62
1702878900000|2023-12-18 05:55:00|38852.2|38832.2|38857.2|38837.2|38879.7|38859.7|38852.2|38832.2|78
1702879200000|2023-12-18 06:00:00|38859.7|38839.7|38854.1|38834.1|38859.7|38839.7|38827.8|38807.8|199
1702879500000|2023-12-18 06:05:00|38851.6|38831.6|38831.6|38811.6|38854.1|38834.1|38822.8|38802.8|98
1702879800000|2023-12-18 06:10:00|38829.7|38809.7|38849.1|38829.1|38861.6|38841.6|38829.7|38809.7|59
1702880100000|2023-12-18 06:15:00|38849.7|38829.7|38854.7|38834.7|38854.7|38834.7|38844.7|38824.7|57
1702880400000|2023-12-18 06:20:00|38854.1|38834.1|38830.3|38810.3|38863.5|38843.5|38830.3|38810.3|68
1702880700000|2023-12-18 06:25:00|38832.2|38812.2|38859.7|38839.7|38859.7|38839.7|38825.3|38805.3|47
1702881000000|2023-12-18 06:30:00|38863.5|38843.5|38859.7|38839.7|38878.5|38858.5|38859.7|38839.7|118
1702881300000|2023-12-18 06:35:00|38862.2|38842.2|38894.1|38874.1|38896.1|38876.1|38859.7|38839.7|99
1702881600000|2023-12-18 06:40:00|38894.2|38874.2|38898.6|38878.6|38909.7|38889.7|38889.7|38869.7|161
1702881900000|2023-12-18 06:45:00|38899.2|38879.2|38888.6|38868.6|38906.7|38886.7|38888|38868|76
1702882200000|2023-12-18 06:50:00|38890.5|38870.5|38888.6|38868.6|38893.6|38873.6|38883.6|38863.6|48
1702882500000|2023-12-18 06:55:00|38883.6|38863.6|38874.8|38854.8|38883.6|38863.6|38871.1|38851.1|58
1702882800000|2023-12-18 07:00:00|38874.2|38854.2|38822.3|38802.3|38874.2|38854.2|38814.2|38794.2|129
1702883100000|2023-12-18 07:05:00|38821.7|38801.7|38834.8|38814.8|38843.6|38823.6|38821.7|38801.7|70
1702883400000|2023-12-18 07:10:00|38839.2|38819.2|38854.8|38834.8|38855.4|38835.4|38825.4|38805.4|43
1702883700000|2023-12-18 07:15:00|38844.8|38824.8|38856.7|38836.7|38869.8|38849.8|38839.8|38819.8|39
1702884000000|2023-12-18 07:20:00|38854.8|38834.8|38844.8|38824.8|38857.3|38837.3|38844.8|38824.8|27
1702884300000|2023-12-18 07:25:00|38841|38821|38849.8|38829.8|38854.8|38834.8|38831.7|38811.7|35
1702884600000|2023-12-18 07:30:00|38851.7|38831.7|38889.2|38869.2|38912.9|38892.9|38851.7|38831.7|173
1702884900000|2023-12-18 07:35:00|38888.6|38868.6|38868.6|38848.6|38907.4|38887.4|38848.6|38828.6|123
1702885200000|2023-12-18 07:40:00|38870.5|38850.5|38861.1|38841.1|38919.2|38899.2|38859.2|38839.2|74
1702885500000|2023-12-18 07:45:00|38860.5|38840.5|38821.7|38801.7|38863.6|38843.6|38821.7|38801.7|75
1702885800000|2023-12-18 07:50:00|38819.8|38799.8|38838.6|38818.6|38877.9|38857.9|38819.8|38799.8|93
1702886100000|2023-12-18 07:55:00|38836.7|38816.7|38869.2|38849.2|38878.7|38858.7|38833.6|38813.6|73
1702886400000|2023-12-18 08:00:00|38873.7|38853.7|38813.7|38793.7|38877.5|38857.5|38764.3|38744.3|327
1702886700000|2023-12-18 08:05:00|38816.2|38796.2|38824.3|38804.3|38853.7|38833.7|38803.7|38783.7|176
1702887000000|2023-12-18 08:10:00|38824.9|38804.9|38819.9|38799.9|38829.9|38809.9|38809.9|38789.9|147
1702887300000|2023-12-18 08:15:00|38822.4|38802.4|38859.9|38839.9|38864.9|38844.9|38822.4|38802.4|121
1702887600000|2023-12-18 08:20:00|38859.3|38839.3|38847.4|38827.4|38859.9|38839.9|38813.6|38793.6|114
1702887900000|2023-12-18 08:25:00|38849.3|38829.3|38894.9|38874.9|38901.2|38881.2|38847.4|38827.4|240
1702888200000|2023-12-18 08:30:00|38898|38878|38949.9|38929.9|38958|38938|38898|38878|439
1702888500000|2023-12-18 08:35:00|38950.5|38930.5|38894.9|38874.9|38954.9|38934.9|38884.9|38864.9|127
1702888800000|2023-12-18 08:40:00|38891.1|38871.1|38899.3|38879.3|38919.9|38899.9|38889.9|38869.9|62
1702889100000|2023-12-18 08:45:00|38898.7|38878.7|38894.9|38874.9|38909.9|38889.9|38889.9|38869.9|55
1702889400000|2023-12-18 08:50:00|38896.8|38876.8|38884.9|38864.9|38900.5|38880.5|38879.9|38859.9|55
1702889700000|2023-12-18 08:55:00|38889.9|38869.9|38884.9|38864.9|38899.9|38879.9|38879.9|38859.9|43
1702890000000|2023-12-18 09:00:00|38879.9|38859.9|38739.2|38719.2|38879.9|38859.9|38721.1|38701.1|517
1702890300000|2023-12-18 09:05:00|38738.6|38718.6|38700.4|38680.4|38759.9|38739.9|38682.9|38662.9|488
1702890600000|2023-12-18 09:10:00|38698.5|38678.5|38733.5|38713.5|38759.8|38739.8|38696.6|38676.6|215
1702890900000|2023-12-18 09:15:00|38729.7|38709.7|38722.9|38702.9|38747.3|38727.3|38689.1|38669.1|249
1702891200000|2023-12-18 09:20:00|38721|38701|38758.5|38738.5|38760.4|38740.4|38716|38696|190
1702891500000|2023-12-18 09:25:00|38753.5|38733.5|38773.5|38753.5|38789.8|38769.8|38753.5|38733.5|204
1702891800000|2023-12-18 09:30:00|38776|38756|38778.5|38758.5|38791.6|38771.6|38754.1|38734.1|176
1702892100000|2023-12-18 09:35:00|38782.3|38762.3|38783.5|38763.5|38792.3|38772.3|38766.6|38746.6|196
1702892400000|2023-12-18 09:40:00|38788.5|38768.5|38793.5|38773.5|38803.5|38783.5|38784.1|38764.1|136
1702892700000|2023-12-18 09:45:00|38791.6|38771.6|38781|38761|38801|38781|38778.5|38758.5|81
1702893000000|2023-12-18 09:50:00|38783.5|38763.5|38781|38761|38800.4|38780.4|38775.5|38755.5|103
1702893300000|2023-12-18 09:55:00|38783|38763|38788.6|38768.6|38791.6|38771.6|38773.6|38753.6|138
1702893600000|2023-12-18 10:00:00|38790.5|38770.5|38793.6|38773.6|38803|38783|38768.6|38748.6|99
1702893900000|2023-12-18 10:05:00|38791.7|38771.7|38758.6|38738.6|38791.7|38771.7|38758.6|38738.6|55
1702894200000|2023-12-18 10:10:00|38760.5|38740.5|38784.2|38764.2|38784.2|38764.2|38758.6|38738.6|50
1702894500000|2023-12-18 10:15:00|38783.6|38763.6|38763|38743|38788.6|38768.6|38763|38743|54
1702894800000|2023-12-18 10:20:00|38763.6|38743.6|38739.8|38719.8|38765.5|38745.5|38699.8|38679.8|170
1702895100000|2023-12-18 10:25:00|38744.8|38724.8|38759.8|38739.8|38764.8|38744.8|38734.8|38714.8|67
1702895400000|2023-12-18 10:30:00|38761.7|38741.7|38761.7|38741.7|38779.8|38759.8|38754.8|38734.8|101
1702895700000|2023-12-18 10:35:00|38759.8|38739.8|38749.8|38729.8|38764.2|38744.2|38747.3|38727.3|100
1702896000000|2023-12-18 10:40:00|38754.8|38734.8|38732.3|38712.3|38754.8|38734.8|38727.9|38707.9|71
1702896300000|2023-12-18 10:45:00|38734.8|38714.8|38724.2|38704.2|38737.3|38717.3|38721.7|38701.7|92
1702896600000|2023-12-18 10:50:00|38726.7|38706.7|38757.4|38737.4|38767.4|38747.4|38724.8|38704.8|93
1702896900000|2023-12-18 10:55:00|38759.3|38739.3|38768.2|38748.2|38776.2|38756.2|38753|38733|209
1702897200000|2023-12-18 11:00:00|38766.2|38746.2|38795.7|38775.7|38795.7|38775.7|38766.2|38746.2|166
1702897500000|2023-12-18 11:05:00|38791.3|38771.3|38798.8|38778.8|38798.8|38778.8|38781.9|38761.9|89
1702897800000|2023-12-18 11:10:00|38796.3|38776.3|38835.1|38815.1|38835.1|38815.1|38793.8|38773.8|174
1702898100000|2023-12-18 11:15:00|38833.2|38813.2|38871.4|38851.4|38885.8|38865.8|38832|38812|311
1702898400000|2023-12-18 11:20:00|38869.5|38849.5|38878.9|38858.9|38883.9|38863.9|38863.9|38843.9|136
1702898700000|2023-12-18 11:25:00|38877|38857|38903.9|38883.9|38919.5|38899.5|38873.9|38853.9|190
1702899000000|2023-12-18 11:30:00|38905.8|38885.8|38898.9|38878.9|38913.3|38893.3|38892|38872|134
1702899300000|2023-12-18 11:35:00|38895.1|38875.1|38893.9|38873.9|38898.9|38878.9|38878.9|38858.9|165
1702899600000|2023-12-18 11:40:00|38892|38872|38878.9|38858.9|38898.9|38878.9|38873.9|38853.9|134
1702899900000|2023-12-18 11:45:00|38881.4|38861.4|38883.9|38863.9|38888.9|38868.9|38863.9|38843.9|133
1702900200000|2023-12-18 11:50:00|38878.9|38858.9|38873.9|38853.9|38883.9|38863.9|38855.1|38835.1|148
1702900500000|2023-12-18 11:55:00|38872|38852|38868.9|38848.9|38873.9|38853.9|38854.5|38834.5|103
1702900800000|2023-12-18 12:00:00|38873.9|38853.9|38878.9|38858.9|38888.9|38868.9|38873.9|38853.9|105
1702901100000|2023-12-18 12:05:00|38873.9|38853.9|38888.9|38868.9|38893.9|38873.9|38873.3|38853.3|126
1702901400000|2023-12-18 12:10:00|38889.5|38869.5|38862.1|38842.1|38891.4|38871.4|38861.5|38841.5|175
1702901700000|2023-12-18 12:15:00|38861.5|38841.5|38815.2|38795.2|38864|38844|38815.2|38795.2|168
1702902000000|2023-12-18 12:20:00|38820.2|38800.2|38780.8|38760.8|38834|38814|38780.8|38760.8|124
1702902300000|2023-12-18 12:25:00|38784.6|38764.6|38805.2|38785.2|38809.6|38789.6|38760.8|38740.8|172
1702902600000|2023-12-18 12:30:00|38800.8|38780.8|38821.4|38801.4|38827.1|38807.1|38795.8|38775.8|350
1702902900000|2023-12-18 12:35:00|38820.8|38800.8|38830.2|38810.2|38838.3|38818.3|38816.4|38796.4|190
1702903200000|2023-12-18 12:40:00|38828.3|38808.3|38793.3|38773.3|38836.4|38816.4|38793.3|38773.3|127
1702903500000|2023-12-18 12:45:00|38789.5|38769.5|38806.4|38786.4|38807.7|38787.7|38785.1|38765.1|139
1702903800000|2023-12-18 12:50:00|38802|38782|38810.2|38790.2|38815.8|38795.8|38797.6|38777.6|134
1702904100000|2023-12-18 12:55:00|38808.9|38788.9|38800.8|38780.8|38818.3|38798.3|38793.9|38773.9|174
1702904400000|2023-12-18 13:00:00|38798.3|38778.3|38837.1|38817.1|38849.6|38829.6|38795.2|38775.2|759
1702904700000|2023-12-18 13:05:00|38839|38819|38805.2|38785.2|38839|38819|38785.2|38765.2|429
1702905000000|2023-12-18 13:10:00|38810.2|38790.2|38808.9|38788.9|38840.2|38820.2|38790.7|38770.7|625
1702905300000|2023-12-18 13:15:00|38810.8|38790.8|38757.6|38737.6|38822|38802|38757.6|38737.6|416
1702905600000|2023-12-18 13:20:00|38755.7|38735.7|38746.4|38726.4|38757.6|38737.6|38703.2|38683.2|504
1702905900000|2023-12-18 13:25:00|38744.5|38724.5|38722.6|38702.6|38753.2|38733.2|38712.6|38692.6|288
1702906200000|2023-12-18 13:30:00|38725.1|38705.1|38742.6|38722.6|38750.7|38730.7|38712.6|38692.6|384
1702906500000|2023-12-18 13:35:00|38740.7|38720.7|38708.8|38688.8|38749.5|38729.5|38700.7|38680.7|283
1702906800000|2023-12-18 13:40:00|38707.6|38687.6|38698.9|38678.9|38710.7|38690.7|38688.8|38668.8|357
1702907100000|2023-12-18 13:45:00|38693.9|38673.9|38737.7|38717.7|38742.1|38722.1|38677.6|38657.6|305
1702907400000|2023-12-18 13:50:00|38742.1|38722.1|38717.7|38697.7|38752.7|38732.7|38712.7|38692.7|259
1702907700000|2023-12-18 13:55:00|38715.2|38695.2|38732.7|38712.7|38737.7|38717.7|38708.3|38688.3|321
1702908000000|2023-12-18 14:00:00|38736.5|38716.5|38717.7|38697.7|38752.7|38732.7|38712.7|38692.7|352
1702908300000|2023-12-18 14:05:00|38715.8|38695.8|38679.6|38659.6|38715.8|38695.8|38670.2|38650.2|303
1702908600000|2023-12-18 14:10:00|38683.3|38663.3|38714.6|38694.6|38738.4|38718.4|38683.3|38663.3|316
1702908900000|2023-12-18 14:15:00|38715.2|38695.2|38747.7|38727.7|38747.7|38727.7|38705.8|38685.8|382
1702909200000|2023-12-18 14:20:00|38745.8|38725.8|38767.7|38747.7|38770.2|38750.2|38737.7|38717.7|298
1702909500000|2023-12-18 14:25:00|38765.2|38745.2|38782.7|38762.7|38783.3|38763.3|38757.7|38737.7|162
1702909800000|2023-12-18 14:30:00|38778.3|38758.3|38757.1|38737.1|38782.7|38762.7|38757.1|38737.1|503
1702910100000|2023-12-18 14:35:00|38753.3|38733.3|38802.7|38782.7|38802.7|38782.7|38747.1|38727.1|366
1702910400000|2023-12-18 14:40:00|38804.6|38784.6|38772.7|38752.7|38804.6|38784.6|38727.7|38707.7|306
1702910700000|2023-12-18 14:45:00|38768.9|38748.9|38776.5|38756.5|38804|38784|38768.3|38748.3|565
1702911000000|2023-12-18 14:50:00|38775.9|38755.9|38762.7|38742.7|38777.7|38757.7|38740.8|38720.8|211
1702911300000|2023-12-18 14:55:00|38767.1|38747.1|38787.8|38767.8|38787.8|38767.8|38742.7|38722.7|300
1702911600000|2023-12-18 15:00:00|38789.7|38769.7|38792.8|38772.8|38802.2|38782.2|38782.8|38762.8|259
1702911900000|2023-12-18 15:05:00|38792.2|38772.2|38791.6|38771.6|38801.6|38781.6|38782.8|38762.8|175
1702912200000|2023-12-18 15:10:00|38793.5|38773.5|38781.6|38761.6|38813.5|38793.5|38771.6|38751.6|283
1702912500000|2023-12-18 15:15:00|38785.4|38765.4|38786.6|38766.6|38811.6|38791.6|38776.6|38756.6|254
1702912800000|2023-12-18 15:20:00|38788.5|38768.5|38791.6|38771.6|38801|38781|38776.6|38756.6|157
1702913100000|2023-12-18 15:25:00|38789.1|38769.1|38791|38771|38791|38771|38766.6|38746.6|137
1702913400000|2023-12-18 15:30:00|38789.1|38769.1|38796.6|38776.6|38796.6|38776.6|38772.2|38752.2|105
1702913700000|2023-12-18 15:35:00|38792.8|38772.8|38791.6|38771.6|38801.6|38781.6|38772.2|38752.2|217
1702914000000|2023-12-18 15:40:00|38793.5|38773.5|38766.6|38746.6|38796|38776|38766.6|38746.6|93
1702914300000|2023-12-18 15:45:00|38762.2|38742.2|38721.6|38701.6|38766|38746|38719.7|38699.7|182
1702914600000|2023-12-18 15:50:00|38719.7|38699.7|38652.8|38632.8|38721.6|38701.6|38652.2|38632.2|669
1702914900000|2023-12-18 15:55:00|38653.4|38633.4|38657.8|38637.8|38677.2|38657.2|38648.4|38628.4|262
1702915200000|2023-12-18 16:00:00|38657.2|38637.2|38657.8|38637.8|38677.8|38657.8|38652.8|38632.8|259
1702915500000|2023-12-18 16:05:00|38657.2|38637.2|38670.3|38650.3|38674.1|38654.1|38647.8|38627.8|289
1702915800000|2023-12-18 16:10:00|38670.9|38650.9|38697.8|38677.8|38704.7|38684.7|38670.9|38650.9|397
1702916100000|2023-12-18 16:15:00|38693.5|38673.5|38727.9|38707.9|38737.3|38717.3|38693.5|38673.5|250
1702916400000|2023-12-18 16:20:00|38727.3|38707.3|38722.9|38702.9|38727.9|38707.9|38717.3|38697.3|114
1702916700000|2023-12-18 16:25:00|38722.3|38702.3|38723.5|38703.5|38724.8|38704.8|38708.5|38688.5|123
1702917000000|2023-12-18 16:30:00|38726.7|38706.7|38717.9|38697.9|38726.7|38706.7|38707.9|38687.9|140
1702917300000|2023-12-18 16:35:00|38717.3|38697.3|38698.5|38678.5|38717.9|38697.9|38693.5|38673.5|161
1702917600000|2023-12-18 16:40:00|38697.9|38677.9|38663.5|38643.5|38702.9|38682.9|38661|38641|232
1702917900000|2023-12-18 16:45:00|38667.3|38647.3|38622.9|38602.9|38672.9|38652.9|38617.9|38597.9|380
1702918200000|2023-12-18 16:50:00|38621|38601|38627.3|38607.3|38627.3|38607.3|38612.9|38592.9|231
1702918500000|2023-12-18 16:55:00|38625.4|38605.4|38622.9|38602.9|38632.3|38612.3|38613.5|38593.5|256
1702918800000|2023-12-18 17:00:00|38622.3|38602.3|38607.9|38587.9|38622.9|38602.9|38604.1|38584.1|169
1702919100000|2023-12-18 17:05:00|38606|38586|38583.5|38563.5|38607.9|38587.9|38583.5|38563.5|194
1702919400000|2023-12-18 17:10:00|38586|38566|38598.5|38578.5|38603.5|38583.5|38579.1|38559.1|216
1702919700000|2023-12-18 17:15:00|38594.7|38574.7|38579.1|38559.1|38594.7|38574.7|38574.7|38554.7|157
1702920000000|2023-12-18 17:20:00|38577.2|38557.2|38579.7|38559.7|38585.4|38565.4|38571.6|38551.6|438
1702920300000|2023-12-18 17:25:00|38577.9|38557.9|38565.4|38545.4|38580.4|38560.4|38565.4|38545.4|304
1702920600000|2023-12-18 17:30:00|38567.9|38547.9|38519.8|38499.8|38569.8|38549.8|38517.9|38497.9|371
1702920900000|2023-12-18 17:35:00|38519.2|38499.2|38537.3|38517.3|38537.3|38517.3|38502.9|38482.9|574
1702921200000|2023-12-18 17:40:00|38539.8|38519.8|38559.8|38539.8|38574.8|38554.8|38539.8|38519.8|234
1702921500000|2023-12-18 17:45:00|38555.4|38535.4|38546|38526|38564.2|38544.2|38536|38516|380
1702921800000|2023-12-18 17:50:00|38541|38521|38536|38516|38546|38526|38522.9|38502.9|327
1702922100000|2023-12-18 17:55:00|38537.9|38517.9|38581|38561|38581|38561|38516|38496|1382
1702922400000|2023-12-18 18:00:00|38584.8|38564.8|38541.6|38521.6|38584.8|38564.8|38539.7|38519.7|380
1702922700000|2023-12-18 18:05:00|38542.2|38522.2|38522.2|38502.2|38542.2|38522.2|38512.2|38492.2|370
1702923000000|2023-12-18 18:10:00|38522.8|38502.8|38532.8|38512.8|38544.7|38524.7|38522.8|38502.8|133
1702923300000|2023-12-18 18:15:00|38532.2|38512.2|38526.6|38506.6|38532.2|38512.2|38521.6|38501.6|90
1702923600000|2023-12-18 18:20:00|38524.7|38504.7|38537.2|38517.2|38546|38526|38524.7|38504.7|67
1702923900000|2023-12-18 18:25:00|38536.6|38516.6|38537.3|38517.3|38542.3|38522.3|38532.3|38512.3|63
1702924200000|2023-12-18 18:30:00|38546|38526|38551.7|38531.7|38551.7|38531.7|38546|38526|78
1702924500000|2023-12-18 18:35:00|38549.2|38529.2|38536.7|38516.7|38551.7|38531.7|38531.7|38511.7|120
1702924800000|2023-12-18 18:40:00|38537.3|38517.3|38541.1|38521.1|38543.6|38523.6|38536.7|38516.7|62
1702925100000|2023-12-18 18:45:00|38539.2|38519.2|38541.7|38521.7|38541.7|38521.7|38536.7|38516.7|86
1702925400000|2023-12-18 18:50:00|38541.1|38521.1|38561.1|38541.1|38562.3|38542.3|38541.1|38521.1|182
1702925700000|2023-12-18 18:55:00|38561.7|38541.7|38556.7|38536.7|38561.7|38541.7|38556.1|38536.1|114
1702926000000|2023-12-18 19:00:00|38551.7|38531.7|38546.7|38526.7|38555.5|38535.5|38546.7|38526.7|69
1702926300000|2023-12-18 19:05:00|38542.9|38522.9|38531.7|38511.7|38546.7|38526.7|38526.7|38506.7|74
1702926600000|2023-12-18 19:10:00|38529.8|38509.8|38533.6|38513.6|38533.6|38513.6|38526.7|38506.7|19
1702926900000|2023-12-18 19:15:00|38531.7|38511.7|38527.3|38507.3|38534.8|38514.8|38527.3|38507.3|25
1702927200000|2023-12-18 19:20:00|38527.9|38507.9|38531.7|38511.7|38532.3|38512.3|38527.3|38507.3|116
1702927500000|2023-12-18 19:25:00|38532.3|38512.3|38526.7|38506.7|38534.2|38514.2|38521.7|38501.7|119
1702927800000|2023-12-18 19:30:00|38527.3|38507.3|38524.2|38504.2|38531.7|38511.7|38521.7|38501.7|48
1702928100000|2023-12-18 19:35:00|38524.8|38504.8|38526.7|38506.7|38527.4|38507.4|38524.8|38504.8|16
1702928400000|2023-12-18 19:40:00|38526.8|38506.8|38531.8|38511.8|38531.8|38511.8|38526.8|38506.8|24
1702928700000|2023-12-18 19:45:00|38532.4|38512.4|38530.5|38510.5|38536.8|38516.8|38530.5|38510.5|21
1702929000000|2023-12-18 19:50:00|38528.6|38508.6|38526.8|38506.8|38532.4|38512.4|38526.8|38506.8|29
1702929300000|2023-12-18 19:55:00|38527.4|38507.4|38531.8|38511.8|38531.8|38511.8|38527.4|38507.4|17
1702929600000|2023-12-18 20:00:00|38528|38508|38526.8|38506.8|38531.8|38511.8|38526.8|38506.8|22
1702929900000|2023-12-18 20:05:00|38522.4|38502.4|38526.8|38506.8|38526.8|38506.8|38522.4|38502.4|17
1702930200000|2023-12-18 20:10:00|38527.4|38507.4|38528|38508|38528|38508|38527.4|38507.4|7
1702930500000|2023-12-18 20:15:00|38527.4|38507.4|38537.4|38517.4|38541.8|38521.8|38527.4|38507.4|29
1702930800000|2023-12-18 20:20:00|38541.8|38521.8|38541.8|38521.8|38541.8|38521.8|38541.8|38521.8|11
1702931100000|2023-12-18 20:25:00|38541.2|38521.2|38537.4|38517.4|38541.8|38521.8|38537.4|38517.4|22
1702931400000|2023-12-18 20:30:00|38536.8|38516.8|38534.9|38514.9|38537.4|38517.4|38532.4|38512.4|24
1702931700000|2023-12-18 20:35:00|38532.4|38512.4|38531.8|38511.8|38536.8|38516.8|38531.8|38511.8|13
1702932000000|2023-12-18 20:40:00|38532.4|38512.4|38524.9|38504.9|38532.4|38512.4|38522.4|38502.4|59
1702932300000|2023-12-18 20:45:00|38522.4|38502.4|38527.5|38507.5|38527.5|38507.5|38521.8|38501.8|30
1702932600000|2023-12-18 20:50:00|38531.8|38511.8|38527.5|38507.5|38532.5|38512.5|38527.5|38507.5|40
1702932900000|2023-12-18 20:55:00|38526.9|38506.9|38520|38500|38526.9|38506.9|38512.5|38492.5|71
1702933200000|2023-12-18 21:00:00|38518.1|38498.1|38512.5|38492.5|38521.9|38501.9|38512.5|38492.5|60
1702933500000|2023-12-18 21:05:00|38511.9|38491.9|38512.5|38492.5|38512.5|38492.5|38511.9|38491.9|10
1702933800000|2023-12-18 21:10:00|38511.9|38491.9|38512.5|38492.5|38516.9|38496.9|38511.9|38491.9|37
1702934100000|2023-12-18 21:15:00|38511.9|38491.9|38514.4|38494.4|38516.9|38496.9|38511.9|38491.9|9
1702934400000|2023-12-18 21:20:00|38516.3|38496.3|38519.4|38499.4|38519.4|38499.4|38516.3|38496.3|8
1702934700000|2023-12-18 21:25:00|38520|38500|38521.9|38501.9|38521.9|38501.9|38520|38500|9
1702935000000|2023-12-18 21:30:00|38523.8|38503.8|38526.3|38506.3|38526.3|38506.3|38523.8|38503.8|7
1702935300000|2023-12-18 21:35:00|38523.8|38503.8|38526.9|38506.9|38526.9|38506.9|38523.8|38503.8|17
1702935600000|2023-12-18 21:40:00|38529.4|38509.4|38526.9|38506.9|38529.4|38509.4|38526.9|38506.9|9
1702935900000|2023-12-18 21:45:00|38524.4|38504.4|38526.9|38506.9|38526.9|38506.9|38524.4|38504.4|21
1702936200000|2023-12-18 21:50:00|38524.4|38504.4|38521.9|38501.9|38526.9|38506.9|38521.9|38501.9|40
1702936500000|2023-12-18 21:55:00|38524.4|38504.4|38524.4|38504.4|38526.9|38506.9|38524.4|38504.4|31
1702940400000|2023-12-18 23:00:00|38523.3|38503.3|38502.6|38482.6|38528.3|38508.3|38502|38482|91
1702940700000|2023-12-18 23:05:00|38497.6|38477.6|38502.7|38482.7|38502.7|38482.7|38497.6|38477.6|38
1702941000000|2023-12-18 23:10:00|38501.4|38481.4|38487.7|38467.7|38501.4|38481.4|38483.3|38463.3|65
1702941300000|2023-12-18 23:15:00|38487.1|38467.1|38487.1|38467.1|38487.7|38467.7|38487.1|38467.1|11
1702941600000|2023-12-18 23:20:00|38482.7|38462.7|38487.7|38467.7|38487.7|38467.7|38482.7|38462.7|22
1702941900000|2023-12-18 23:25:00|38487.1|38467.1|38487.1|38467.1|38487.1|38467.1|38487.1|38467.1|3
1702942200000|2023-12-18 23:30:00|38487.7|38467.7|38492.7|38472.7|38492.7|38472.7|38487.7|38467.7|32
1702942500000|2023-12-18 23:35:00|38493.3|38473.3|38507.7|38487.7|38512.1|38492.1|38493.3|38473.3|93
1702942800000|2023-12-18 23:40:00|38508.3|38488.3|38502.7|38482.7|38510.2|38490.2|38502.7|38482.7|20
1702943100000|2023-12-18 23:45:00|38500.2|38480.2|38502.7|38482.7|38502.7|38482.7|38498.3|38478.3|13
1702943400000|2023-12-18 23:50:00|38507.7|38487.7|38507.7|38487.7|38507.7|38487.7|38507.7|38487.7|14
1702943700000|2023-12-18 23:55:00|38503.9|38483.9|38507.7|38487.7|38507.7|38487.7|38502.7|38482.7|32
1702944000000|2023-12-19 00:00:00|38504|38484|38512.7|38492.7|38515.2|38495.2|38502.7|38482.7|80
1702944300000|2023-12-19 00:05:00|38514.6|38494.6|38517.1|38497.1|38522.1|38502.1|38512.7|38492.7|48
1702944600000|2023-12-19 00:10:00|38519|38499|38517.1|38497.1|38519|38499|38514.6|38494.6|47
1702944900000|2023-12-19 00:15:00|38519.6|38499.6|38522.1|38502.1|38522.1|38502.1|38512.8|38492.8|54
1702945200000|2023-12-19 00:20:00|38520.3|38500.3|38532.2|38512.2|38534.6|38514.6|38519.6|38499.6|94
1702945500000|2023-12-19 00:25:00|38528.4|38508.4|38532.2|38512.2|38532.2|38512.2|38528.4|38508.4|24
1702945800000|2023-12-19 00:30:00|38532.8|38512.8|38554.7|38534.7|38554.7|38534.7|38532.8|38512.8|77
1702946100000|2023-12-19 00:35:00|38555.3|38535.3|38557.2|38537.2|38562.2|38542.2|38555.3|38535.3|57
1702946400000|2023-12-19 00:40:00|38559.1|38539.1|38562.2|38542.2|38562.2|38542.2|38557.2|38537.2|67
1702946700000|2023-12-19 00:45:00|38561.6|38541.6|38552.2|38532.2|38561.6|38541.6|38547.8|38527.8|76
1702947000000|2023-12-19 00:50:00|38550.3|38530.3|38552.2|38532.2|38554.7|38534.7|38550.3|38530.3|24
1702947300000|2023-12-19 00:55:00|38548.4|38528.4|38568.4|38548.4|38569|38549|38544|38524|111
1702947600000|2023-12-19 01:00:00|38567.8|38547.8|38592.2|38572.2|38602.8|38582.8|38567.8|38547.8|831
1702947900000|2023-12-19 01:05:00|38591.6|38571.6|38602.2|38582.2|38611|38591|38587.2|38567.2|192
1702948200000|2023-12-19 01:10:00|38600.3|38580.3|38607.2|38587.2|38611.6|38591.6|38587.2|38567.2|154
1702948500000|2023-12-19 01:15:00|38609.1|38589.1|38605.3|38585.3|38616.6|38596.6|38602.2|38582.2|137
1702948800000|2023-12-19 01:20:00|38602.2|38582.2|38612.2|38592.2|38617.2|38597.2|38602.2|38582.2|106
1702949100000|2023-12-19 01:25:00|38614.1|38594.1|38617.2|38597.2|38627.2|38607.2|38612.2|38592.2|105
1702949400000|2023-12-19 01:30:00|38614.7|38594.7|38587.2|38567.2|38617.2|38597.2|38582.2|38562.2|229
1702949700000|2023-12-19 01:35:00|38589.1|38569.1|38587.9|38567.9|38597.3|38577.3|38572.3|38552.3|205
1702950000000|2023-12-19 01:40:00|38590.4|38570.4|38587.3|38567.3|38606.6|38586.6|38587.3|38567.3|128
1702950300000|2023-12-19 01:45:00|38586|38566|38571|38551|38587.3|38567.3|38563.5|38543.5|131
1702950600000|2023-12-19 01:50:00|38576|38556|38592.3|38572.3|38592.3|38572.3|38576|38556|88
1702950900000|2023-12-19 01:55:00|38594.8|38574.8|38599.8|38579.8|38599.8|38579.8|38592.3|38572.3|45
1702951200000|2023-12-19 02:00:00|38602.3|38582.3|38637.3|38617.3|38645.4|38625.4|38599.8|38579.8|187
1702951500000|2023-12-19 02:05:00|38636.7|38616.7|38602.3|38582.3|38637.3|38617.3|38597.3|38577.3|115
1702951800000|2023-12-19 02:10:00|38601.7|38581.7|38609.2|38589.2|38619.2|38599.2|38597.3|38577.3|75
1702952100000|2023-12-19 02:15:00|38607.3|38587.3|38592.3|38572.3|38607.3|38587.3|38582.3|38562.3|44
1702952400000|2023-12-19 02:20:00|38589.8|38569.8|38599.2|38579.2|38599.2|38579.2|38587.3|38567.3|39
1702952700000|2023-12-19 02:25:00|38597.3|38577.3|38629.8|38609.8|38631.1|38611.1|38597.3|38577.3|68
1702953000000|2023-12-19 02:30:00|38627.9|38607.9|38686.7|38666.7|38686.7|38666.7|38627.3|38607.3|205
1702953300000|2023-12-19 02:35:00|38684.2|38664.2|38677.3|38657.3|38692.3|38672.3|38667.3|38647.3|145
1702953600000|2023-12-19 02:40:00|38675.5|38655.5|38657.3|38637.3|38677.3|38657.3|38655.5|38635.5|80
1702953900000|2023-12-19 02:45:00|38660.5|38640.5|38653|38633|38664.2|38644.2|38638|38618|178
1702954200000|2023-12-19 02:50:00|38655.5|38635.5|38627.4|38607.4|38655.5|38635.5|38617.4|38597.4|173
1702954500000|2023-12-19 02:55:00|38625.5|38605.5|38637.4|38617.4|38642.4|38622.4|38625.5|38605.5|76
1702954800000|2023-12-19 03:00:00|38633.6|38613.6|38637.4|38617.4|38637.4|38617.4|38630.5|38610.5|77
1702955100000|2023-12-19 03:05:00|38632.4|38612.4|38647.4|38627.4|38659.3|38639.3|38632.4|38612.4|73
1702955400000|2023-12-19 03:10:00|38649.3|38629.3|38672.4|38652.4|38676.2|38656.2|38647.4|38627.4|59
1702955700000|2023-12-19 03:15:00|38674.9|38654.9|38689.3|38669.3|38700.6|38680.6|38667.4|38647.4|128
1702956000000|2023-12-19 03:20:00|38691.8|38671.8|38687.4|38667.4|38694.3|38674.3|38684.3|38664.3|47
1702956300000|2023-12-19 03:25:00|38686.8|38666.8|38667.4|38647.4|38686.8|38666.8|38666.8|38646.8|77
1702956600000|2023-12-19 03:30:00|38664.3|38644.3|38630.5|38610.5|38666.8|38646.8|38628.6|38608.6|45
1702956900000|2023-12-19 03:35:00|38628.6|38608.6|38607.4|38587.4|38630.5|38610.5|38607.4|38587.4|24
1702957200000|2023-12-19 03:40:00|38602.4|38582.4|38610.6|38590.6|38610.6|38590.6|38589.9|38569.9|71
1702957500000|2023-12-19 03:45:00|38606.2|38586.2|38631.8|38611.8|38631.8|38611.8|38606.2|38586.2|18
1702957800000|2023-12-19 03:50:00|38631.2|38611.2|38638.1|38618.1|38638.1|38618.1|38630.6|38610.6|12
1702958100000|2023-12-19 03:55:00|38639.3|38619.3|38631.2|38611.2|38639.3|38619.3|38631.2|38611.2|7
1702958400000|2023-12-19 04:00:00|38630.6|38610.6|38641.8|38621.8|38646.2|38626.2|38630.6|38610.6|83
1702958700000|2023-12-19 04:05:00|38641.2|38621.2|38641.2|38621.2|38646.2|38626.2|38641.2|38621.2|43
1702959000000|2023-12-19 04:10:00|38639.4|38619.4|38621.2|38601.2|38639.4|38619.4|38616.2|38596.2|15
1702959300000|2023-12-19 04:15:00|38626.2|38606.2|38638.7|38618.7|38638.7|38618.7|38626.2|38606.2|18
1702959600000|2023-12-19 04:20:00|38638.8|38618.8|38651.3|38631.3|38655|38635|38636.3|38616.3|11
1702959900000|2023-12-19 04:25:00|38653.1|38633.1|38651.3|38631.3|38656.3|38636.3|38651.3|38631.3|18
1702960200000|2023-12-19 04:30:00|38649.4|38629.4|38640|38620|38651.9|38631.9|38640|38620|17
1702960500000|2023-12-19 04:35:00|38640.7|38620.7|38631.3|38611.3|38640.7|38620.7|38631.3|38611.3|14
1702960800000|2023-12-19 04:40:00|38624.4|38604.4|38621.3|38601.3|38624.4|38604.4|38616.3|38596.3|19
1702961100000|2023-12-19 04:45:00|38621.9|38601.9|38626.3|38606.3|38628.2|38608.2|38621.3|38601.3|13
1702961400000|2023-12-19 04:50:00|38628.2|38608.2|38641.3|38621.3|38641.3|38621.3|38626.3|38606.3|18
1702961700000|2023-12-19 04:55:00|38643.8|38623.8|38641.3|38621.3|38646.3|38626.3|38641.3|38621.3|8
1702962000000|2023-12-19 05:00:00|38639.4|38619.4|38626.3|38606.3|38641.3|38621.3|38626.3|38606.3|24
1702962300000|2023-12-19 05:05:00|38628.2|38608.2|38631.3|38611.3|38633.2|38613.2|38626.3|38606.3|5
1702962600000|2023-12-19 05:10:00|38629.4|38609.4|38640.7|38620.7|38643.8|38623.8|38629.4|38609.4|27
1702962900000|2023-12-19 05:15:00|38638.8|38618.8|38638.8|38618.8|38641.3|38621.3|38631.9|38611.9|20
1702963200000|2023-12-19 05:20:00|38636.3|38616.3|38663.2|38643.2|38665.7|38645.7|38636.3|38616.3|47
1702963500000|2023-12-19 05:25:00|38665.7|38645.7|38671.3|38651.3|38676.3|38656.3|38661.3|38641.3|44
1702963800000|2023-12-19 05:30:00|38675.7|38655.7|38656.4|38636.4|38676.3|38656.3|38636.3|38616.3|214
1702964100000|2023-12-19 05:35:00|38654.5|38634.5|38680.1|38660.1|38692.6|38672.6|38648.9|38628.9|139
1702964400000|2023-12-19 05:40:00|38677|38657|38655.7|38635.7|38679.5|38659.5|38655.7|38635.7|108
1702964700000|2023-12-19 05:45:00|38655.1|38635.1|38660.1|38640.1|38660.1|38640.1|38638.3|38618.3|104
1702965000000|2023-12-19 05:50:00|38657|38637|38643.3|38623.3|38660.1|38640.1|38637|38617|106
1702965300000|2023-12-19 05:55:00|38643.9|38623.9|38641.4|38621.4|38652|38632|38628.9|38608.9|71
1702965600000|2023-12-19 06:00:00|38643.3|38623.3|38646.4|38626.4|38666.4|38646.4|38640.8|38620.8|45
1702965900000|2023-12-19 06:05:00|38650.8|38630.8|38648.9|38628.9|38668.9|38648.9|38646.4|38626.4|92
1702966200000|2023-12-19 06:10:00|38651.4|38631.4|38642|38622|38651.4|38631.4|38636.4|38616.4|59
1702966500000|2023-12-19 06:15:00|38640.1|38620.1|38636.4|38616.4|38642|38622|38636.4|38616.4|69
1702966800000|2023-12-19 06:20:00|38633.3|38613.3|38636.4|38616.4|38641.4|38621.4|38627|38607|61
1702967100000|2023-12-19 06:25:00|38638.3|38618.3|38648.3|38628.3|38650.8|38630.8|38636.4|38616.4|55
1702967400000|2023-12-19 06:30:00|38646.4|38626.4|38656.4|38636.4|38662.1|38642.1|38641.4|38621.4|147
1702967700000|2023-12-19 06:35:00|38658.9|38638.9|38676.4|38656.4|38686.4|38666.4|38651.4|38631.4|172
1702968000000|2023-12-19 06:40:00|38677.1|38657.1|38647.1|38627.1|38677.1|38657.1|38645.2|38625.2|173
1702968300000|2023-12-19 06:45:00|38646.4|38626.4|38659.6|38639.6|38664|38644|38642.1|38622.1|79
1702968600000|2023-12-19 06:50:00|38661.5|38641.5|38657.7|38637.7|38667.1|38647.1|38652.7|38632.7|46
1702968900000|2023-12-19 06:55:00|38655.2|38635.2|38602.7|38582.7|38657.1|38637.1|38602.7|38582.7|183
1702969200000|2023-12-19 07:00:00|38602.1|38582.1|38541.5|38521.5|38602.1|38582.1|38512.1|38492.1|292
1702969500000|2023-12-19 07:05:00|38539.6|38519.6|38544|38524|38551.5|38531.5|38526.5|38506.5|96
1702969800000|2023-12-19 07:10:00|38546.5|38526.5|38566.5|38546.5|38570.9|38550.9|38546.5|38526.5|53
1702970100000|2023-12-19 07:15:00|38565.9|38545.9|38576.5|38556.5|38586.5|38566.5|38560.9|38540.9|73
1702970400000|2023-12-19 07:20:00|38574.6|38554.6|38572.1|38552.1|38582.7|38562.7|38567.1|38547.1|56
1702970700000|2023-12-19 07:25:00|38571.5|38551.5|38577.7|38557.7|38580.2|38560.2|38553.4|38533.4|41
1702971000000|2023-12-19 07:30:00|38575.9|38555.9|38560.9|38540.9|38575.9|38555.9|38556.5|38536.5|36
1702971300000|2023-12-19 07:35:00|38558.4|38538.4|38508.4|38488.4|38560.9|38540.9|38508.4|38488.4|83
1702971600000|2023-12-19 07:40:00|38512.8|38492.8|38524.7|38504.7|38537.8|38517.8|38512.8|38492.8|43
1702971900000|2023-12-19 07:45:00|38522.8|38502.8|38497.8|38477.8|38522.8|38502.8|38487.8|38467.8|105
1702972200000|2023-12-19 07:50:00|38498.4|38478.4|38488.4|38468.4|38505.3|38485.3|38482.8|38462.8|80
1702972500000|2023-12-19 07:55:00|38487.8|38467.8|38472.8|38452.8|38487.8|38467.8|38467.8|38447.8|88
1702972800000|2023-12-19 08:00:00|38477.2|38457.2|38497.8|38477.8|38511.6|38491.6|38467.8|38447.8|230
1702973100000|2023-12-19 08:05:00|38499.7|38479.7|38556.6|38536.6|38556.6|38536.6|38499.7|38479.7|222
1702973400000|2023-12-19 08:10:00|38557.2|38537.2|38566.6|38546.6|38601.6|38581.6|38556.6|38536.6|242
1702973700000|2023-12-19 08:15:00|38564.7|38544.7|38591.6|38571.6|38591.6|38571.6|38529.1|38509.1|206
1702974000000|2023-12-19 08:20:00|38587.8|38567.8|38715.3|38695.3|38733.5|38713.5|38571.6|38551.6|463
1702974300000|2023-12-19 08:25:00|38721|38701|38766.6|38746.6|38776.6|38756.6|38716.6|38696.6|336
1702974600000|2023-12-19 08:30:00|38767.2|38747.2|38741|38721|38771.6|38751.6|38717.8|38697.8|278
1702974900000|2023-12-19 08:35:00|38741.6|38721.6|38785.4|38765.4|38790.4|38770.4|38741|38721|248
1702975200000|2023-12-19 08:40:00|38781|38761|38802.2|38782.2|38807.9|38787.9|38775.4|38755.4|272
1702975500000|2023-12-19 08:45:00|38800.4|38780.4|38788.5|38768.5|38808.5|38788.5|38772.9|38752.9|181
1702975800000|2023-12-19 08:50:00|38790.4|38770.4|38802.3|38782.3|38805.4|38785.4|38780.4|38760.4|56
1702976100000|2023-12-19 08:55:00|38800.4|38780.4|38777.3|38757.3|38805.4|38785.4|38749.8|38729.8|89
1702976400000|2023-12-19 09:00:00|38775.4|38755.4|38874.2|38854.2|38914.2|38894.2|38775.4|38755.4|650
1702976700000|2023-12-19 09:05:00|38876|38856|38862.9|38842.9|38879.8|38859.8|38829.2|38809.2|385
1702977000000|2023-12-19 09:10:00|38866|38846|38883.5|38863.5|38890.4|38870.4|38865.4|38845.4|196
1702977300000|2023-12-19 09:15:00|38886|38866|38889.8|38869.8|38914.8|38894.8|38877.9|38857.9|208
1702977600000|2023-12-19 09:20:00|38892.3|38872.3|38922.3|38902.3|38942.3|38922.3|38872.9|38852.9|253
1702977900000|2023-12-19 09:25:00|38919.8|38899.8|38874.8|38854.8|38919.8|38899.8|38867.3|38847.3|187
1702978200000|2023-12-19 09:30:00|38877.3|38857.3|38897.9|38877.9|38918.6|38898.6|38877.3|38857.3|262
1702978500000|2023-12-19 09:35:00|38898.6|38878.6|38924.8|38904.8|38928|38908|38892.9|38872.9|94
1702978800000|2023-12-19 09:40:00|38927.3|38907.3|38953|38933|38967.3|38947.3|38918|38898|242
1702979100000|2023-12-19 09:45:00|38951.1|38931.1|38980.5|38960.5|38985.5|38965.5|38941.1|38921.1|171
1702979400000|2023-12-19 09:50:00|38979.8|38959.8|38913.6|38893.6|38987.3|38967.3|38907.4|38887.4|244
1702979700000|2023-12-19 09:55:00|38921.7|38901.7|38926.7|38906.7|38946.1|38926.1|38906.7|38886.7|232
1702980000000|2023-12-19 10:00:00|38924.9|38904.9|38938.6|38918.6|38945.5|38925.5|38913|38893|109
1702980300000|2023-12-19 10:05:00|38940.5|38920.5|38961.1|38941.1|38981.1|38961.1|38938|38918|172
1702980600000|2023-12-19 10:10:00|38956.7|38936.7|38941.1|38921.1|38956.7|38936.7|38933.6|38913.6|197
1702980900000|2023-12-19 10:15:00|38938|38918|38953.6|38933.6|38953.6|38933.6|38933.6|38913.6|144
1702981200000|2023-12-19 10:20:00|38951.8|38931.8|38951.8|38931.8|38953.6|38933.6|38939.3|38919.3|95
1702981500000|2023-12-19 10:25:00|38949.9|38929.9|38949.3|38929.3|38956.1|38936.1|38941.8|38921.8|100
1702981800000|2023-12-19 10:30:00|38949.9|38929.9|38911.2|38891.2|38956.1|38936.1|38903|38883|130
1702982100000|2023-12-19 10:35:00|38909.3|38889.3|38896.2|38876.2|38914.3|38894.3|38891.2|38871.2|189
1702982400000|2023-12-19 10:40:00|38901.2|38881.2|38916.2|38896.2|38938.7|38918.7|38901.2|38881.2|224
1702982700000|2023-12-19 10:45:00|38918|38898|38877.4|38857.4|38918|38898|38872.4|38852.4|121
1702983000000|2023-12-19 10:50:00|38879.3|38859.3|38878|38858|38884.3|38864.3|38878|38858|85
1702983300000|2023-12-19 10:55:00|38877.4|38857.4|38862.4|38842.4|38878.1|38858.1|38857.4|38837.4|134
1702983600000|2023-12-19 11:00:00|38864.3|38844.3|38882.4|38862.4|38882.4|38862.4|38859.9|38839.9|124
1702983900000|2023-12-19 11:05:00|38886.2|38866.2|38906.2|38886.2|38906.2|38886.2|38886.2|38866.2|61
1702984200000|2023-12-19 11:10:00|38913.1|38893.1|38896.8|38876.8|38918.7|38898.7|38896.2|38876.2|129
1702984500000|2023-12-19 11:15:00|38896.2|38876.2|38901.2|38881.2|38911.2|38891.2|38891.2|38871.2|70
1702984800000|2023-12-19 11:20:00|38897.5|38877.5|38896.8|38876.8|38901.2|38881.2|38881.2|38861.2|72
1702985100000|2023-12-19 11:25:00|38896.2|38876.2|38891.2|38871.2|38901.2|38881.2|38891.2|38871.2|76
1702985400000|2023-12-19 11:30:00|38887.5|38867.5|38876.8|38856.8|38887.5|38867.5|38873.7|38853.7|72
1702985700000|2023-12-19 11:35:00|38876.2|38856.2|38871.9|38851.9|38886.2|38866.2|38866.2|38846.2|87
1702986000000|2023-12-19 11:40:00|38871.2|38851.2|38856.2|38836.2|38871.9|38851.9|38851.9|38831.9|199
1702986300000|2023-12-19 11:45:00|38856.9|38836.9|38871.2|38851.2|38876.2|38856.2|38856.9|38836.9|129
1702986600000|2023-12-19 11:50:00|38871.9|38851.9|38871.2|38851.2|38876.2|38856.2|38866.2|38846.2|112
1702986900000|2023-12-19 11:55:00|38871.9|38851.9|38874.4|38854.4|38890.6|38870.6|38871.9|38851.9|209
1702987200000|2023-12-19 12:00:00|38873.8|38853.8|38881.3|38861.3|38889.4|38869.4|38873.8|38853.8|192
1702987500000|2023-12-19 12:05:00|38880.6|38860.6|38880|38860|38889.4|38869.4|38875|38855|141
1702987800000|2023-12-19 12:10:00|38881.9|38861.9|38885|38865|38890.6|38870.6|38880|38860|161
1702988100000|2023-12-19 12:15:00|38887.5|38867.5|38900|38880|38902.5|38882.5|38885|38865|191
1702988400000|2023-12-19 12:20:00|38900.7|38880.7|38910.7|38890.7|38920|38900|38898.2|38878.2|187
1702988700000|2023-12-19 12:25:00|38915|38895|38897.5|38877.5|38919.4|38899.4|38895.7|38875.7|239
1702989000000|2023-12-19 12:30:00|38899.4|38879.4|38875|38855|38905|38885|38870|38850|554
1702989300000|2023-12-19 12:35:00|38877.5|38857.5|38898.2|38878.2|38900.1|38880.1|38875|38855|324
1702989600000|2023-12-19 12:40:00|38895.7|38875.7|38903.8|38883.8|38903.8|38883.8|38895.1|38875.1|161
1702989900000|2023-12-19 12:45:00|38904.4|38884.4|38885.7|38865.7|38905.1|38885.1|38880.1|38860.1|229
1702990200000|2023-12-19 12:50:00|38886.3|38866.3|38888.2|38868.2|38889.4|38869.4|38885.7|38865.7|192
1702990500000|2023-12-19 12:55:00|38888.8|38868.8|38900.7|38880.7|38902.6|38882.6|38888.2|38868.2|398
1702990800000|2023-12-19 13:00:00|38903.2|38883.2|38910.7|38890.7|38935.7|38915.7|38897.6|38877.6|982
1702991100000|2023-12-19 13:05:00|38910.1|38890.1|38902.6|38882.6|38922.6|38902.6|38895.1|38875.1|473
1702991400000|2023-12-19 13:10:00|38900.7|38880.7|38950.1|38930.1|38950.1|38930.1|38900.1|38880.1|567
1702991700000|2023-12-19 13:15:00|38950.7|38930.7|38950.7|38930.7|38953.2|38933.2|38920.7|38900.7|393
1702992000000|2023-12-19 13:20:00|38950.1|38930.1|38945.1|38925.1|38969.5|38949.5|38927.6|38907.6|512
1702992300000|2023-12-19 13:25:00|38950.1|38930.1|38959.5|38939.5|38960.1|38940.1|38941.4|38921.4|293
1702992600000|2023-12-19 13:30:00|38957.6|38937.6|38974.5|38954.5|38981.4|38961.4|38940.1|38920.1|454
1702992900000|2023-12-19 13:35:00|38978.9|38958.9|38980.7|38960.7|38992.6|38972.6|38953.2|38933.2|541
1702993200000|2023-12-19 13:40:00|38980.1|38960.1|38944.5|38924.5|38982.6|38962.6|38940.1|38920.1|433
1702993500000|2023-12-19 13:45:00|38946.4|38926.4|38994.5|38974.5|38998.9|38978.9|38945.1|38925.1|381
1702993800000|2023-12-19 13:50:00|38998.9|38978.9|39057.6|39037.6|39067.6|39047.6|38998.9|38978.9|1224
1702994100000|2023-12-19 13:55:00|39058.3|39038.3|39011.4|38991.4|39058.9|39038.9|38991.4|38971.4|667
1702994400000|2023-12-19 14:00:00|39013.3|38993.3|39074.5|39054.5|39074.5|39054.5|39013.3|38993.3|655
1702994700000|2023-12-19 14:05:00|39073.9|39053.9|39136.4|39116.4|39136.4|39116.4|39062|39042|1433
1702995000000|2023-12-19 14:10:00|39137|39117|39132|39112|39160.1|39140.1|39130.1|39110.1|1335
1702995300000|2023-12-19 14:15:00|39132.6|39112.6|39145.8|39125.8|39162.6|39142.6|39126.4|39106.4|537
1702995600000|2023-12-19 14:20:00|39147.6|39127.6|39169.5|39149.5|39175.1|39155.1|39143.3|39123.3|589
1702995900000|2023-12-19 14:25:00|39170.2|39150.2|39183.9|39163.9|39193.9|39173.9|39170.2|39150.2|713
1702996200000|2023-12-19 14:30:00|39183.3|39163.3|39187.6|39167.6|39193.3|39173.3|39158.9|39138.9|846
1702996500000|2023-12-19 14:35:00|39188.3|39168.3|39237|39217|39260.8|39240.8|39188.3|39168.3|1586
1702996800000|2023-12-19 14:40:00|39236.4|39216.4|39323.9|39303.9|39342|39322|39236.4|39216.4|1313
1702997100000|2023-12-19 14:45:00|39322|39302|39307|39287|39340.8|39320.8|39302|39282|1131
1702997400000|2023-12-19 14:50:00|39302.7|39282.7|39321.4|39301.4|39327.7|39307.7|39291.4|39271.4|648
1702997700000|2023-12-19 14:55:00|39322|39302|39297|39277|39322|39302|39283.3|39263.3|660
1702998000000|2023-12-19 15:00:00|39297.7|39277.7|39298.3|39278.3|39302.7|39282.7|39217.7|39197.7|1326
1702998300000|2023-12-19 15:05:00|39294.6|39274.6|39301.4|39281.4|39319.5|39299.5|39290.8|39270.8|505
1702998600000|2023-12-19 15:10:00|39298.9|39278.9|39287.7|39267.7|39310.2|39290.2|39278.3|39258.3|455
1702998900000|2023-12-19 15:15:00|39283.9|39263.9|39318.3|39298.3|39322.7|39302.7|39282.7|39262.7|475
1702999200000|2023-12-19 15:20:00|39317.7|39297.7|39289|39269|39317.7|39297.7|39281.5|39261.5|396
1702999500000|2023-12-19 15:25:00|39290.8|39270.8|39294|39274|39308.3|39288.3|39275.2|39255.2|433
1702999800000|2023-12-19 15:30:00|39290.2|39270.2|39287.7|39267.7|39312.7|39292.7|39284|39264|378
1703000100000|2023-12-19 15:35:00|39288.3|39268.3|39318.3|39298.3|39332.7|39312.7|39287.1|39267.1|565
1703000400000|2023-12-19 15:40:00|39317.7|39297.7|39245.2|39225.2|39318.3|39298.3|39230.2|39210.2|501
1703000700000|2023-12-19 15:45:00|39245.9|39225.9|39255.2|39235.2|39259.6|39239.6|39230.9|39210.9|717
1703001000000|2023-12-19 15:50:00|39260.2|39240.2|39260.2|39240.2|39262.7|39242.7|39220.9|39200.9|311
1703001300000|2023-12-19 15:55:00|39258.4|39238.4|39250.2|39230.2|39260.2|39240.2|39230.9|39210.9|325
1703001600000|2023-12-19 16:00:00|39250.9|39230.9|39255.3|39235.3|39255.9|39235.9|39230.9|39210.9|188
1703001900000|2023-12-19 16:05:00|39257.1|39237.1|39252.1|39232.1|39265.3|39245.3|39237.8|39217.8|345
1703002200000|2023-12-19 16:10:00|39255.9|39235.9|39167.2|39147.2|39256.5|39236.5|39162.2|39142.2|878
1703002500000|2023-12-19 16:15:00|39166.6|39146.6|39185.9|39165.9|39195.9|39175.9|39146.6|39126.6|496
1703002800000|2023-12-19 16:20:00|39186.6|39166.6|39195.9|39175.9|39210.3|39190.3|39172.2|39152.2|255
1703003100000|2023-12-19 16:25:00|39199.7|39179.7|39220.9|39200.9|39230.9|39210.9|39190.3|39170.3|169
1703003400000|2023-12-19 16:30:00|39220.3|39200.3|39196|39176|39220.9|39200.9|39191.6|39171.6|260
1703003700000|2023-12-19 16:35:00|39191.6|39171.6|39190.3|39170.3|39209.1|39189.1|39190.3|39170.3|199
1703004000000|2023-12-19 16:40:00|39191|39171|39171|39151|39195.3|39175.3|39161.6|39141.6|365
1703004300000|2023-12-19 16:45:00|39168.5|39148.5|39161|39141|39195.3|39175.3|39141.6|39121.6|288
1703004600000|2023-12-19 16:50:00|39160.3|39140.3|39189.7|39169.7|39199.1|39179.1|39156|39136|176
1703004900000|2023-12-19 16:55:00|39184.1|39164.1|39170.4|39150.4|39186|39166|39156|39136|197
1703005200000|2023-12-19 17:00:00|39166.6|39146.6|39180.4|39160.4|39185.4|39165.4|39165.4|39145.4|288
1703005500000|2023-12-19 17:05:00|39177.9|39157.9|39141.6|39121.6|39177.9|39157.9|39135.4|39115.4|388
1703005800000|2023-12-19 17:10:00|39142.3|39122.3|39115.4|39095.4|39144.1|39124.1|39115.4|39095.4|298
1703006100000|2023-12-19 17:15:00|39113.5|39093.5|39093.5|39073.5|39113.5|39093.5|39093.5|39073.5|326
1703006400000|2023-12-19 17:20:00|39092.9|39072.9|39112.9|39092.9|39114.8|39094.8|39089.2|39069.2|172
1703006700000|2023-12-19 17:25:00|39109.2|39089.2|39118.5|39098.5|39118.5|39098.5|39099.2|39079.2|186
1703007000000|2023-12-19 17:30:00|39121|39101|39113.6|39093.6|39121|39101|39109.2|39089.2|172
1703007300000|2023-12-19 17:35:00|39114.2|39094.2|39093.6|39073.6|39117.9|39097.9|39090.4|39070.4|278
1703007600000|2023-12-19 17:40:00|39094.2|39074.2|39079.2|39059.2|39094.2|39074.2|39078.6|39058.6|455
1703007900000|2023-12-19 17:45:00|39078.6|39058.6|39022.3|39002.3|39079.2|39059.2|39019.8|38999.8|433
1703008200000|2023-12-19 17:50:00|39023|39003|39034.2|39014.2|39049.2|39029.2|39019.8|38999.8|290
1703008500000|2023-12-19 17:55:00|39030.5|39010.5|39031.7|39011.7|39039.8|39019.8|39021.7|39001.7|850
1703008800000|2023-12-19 18:00:00|39035.5|39015.5|39069.9|39049.9|39071.7|39051.7|39031.1|39011.1|446
1703009100000|2023-12-19 18:05:00|39071.7|39051.7|39034.9|39014.9|39074.2|39054.2|39031.8|39011.8|205
1703009400000|2023-12-19 18:10:00|39033|39013|39025.5|39005.5|39039.9|39019.9|39019.9|38999.9|142
1703009700000|2023-12-19 18:15:00|39029.2|39009.2|39040.5|39020.5|39046.7|39026.7|39029.2|39009.2|42
1703010000000|2023-12-19 18:20:00|39039.9|39019.9|39054.2|39034.2|39054.9|39034.9|39039.9|39019.9|174
1703010300000|2023-12-19 18:25:00|39052.4|39032.4|39069.3|39049.3|39069.3|39049.3|39049.2|39029.2|117
1703010600000|2023-12-19 18:30:00|39068.6|39048.6|39079.3|39059.3|39091.8|39071.8|39067.4|39047.4|141
1703010900000|2023-12-19 18:35:00|39078.6|39058.6|39083|39063|39088.6|39068.6|39076.1|39056.1|95
1703011200000|2023-12-19 18:40:00|39087.4|39067.4|39119.3|39099.3|39123|39103|39087.4|39067.4|268
1703011500000|2023-12-19 18:45:00|39118.6|39098.6|39099.3|39079.3|39119.3|39099.3|39096.8|39076.8|140
1703011800000|2023-12-19 18:50:00|39098.6|39078.6|39111.8|39091.8|39121.1|39101.1|39098.6|39078.6|162
1703012100000|2023-12-19 18:55:00|39114.3|39094.3|39107.4|39087.4|39123.7|39103.7|39098.7|39078.7|215
1703012400000|2023-12-19 19:00:00|39104.9|39084.9|39108|39088|39108|39088|39098.7|39078.7|86
1703012700000|2023-12-19 19:05:00|39106.2|39086.2|39095.5|39075.5|39106.2|39086.2|39095.5|39075.5|39
1703013000000|2023-12-19 19:10:00|39096.2|39076.2|39083.7|39063.7|39098.7|39078.7|39083.7|39063.7|66
1703013300000|2023-12-19 19:15:00|39081.8|39061.8|39083.7|39063.7|39088|39068|39081.8|39061.8|43
1703013600000|2023-12-19 19:20:00|39085.5|39065.5|39078.1|39058.1|39088|39068|39073.7|39053.7|41
1703013900000|2023-12-19 19:25:00|39078.7|39058.7|39086.8|39066.8|39088.7|39068.7|39078.1|39058.1|20
1703014200000|2023-12-19 19:30:00|39084.9|39064.9|39078.7|39058.7|39084.9|39064.9|39078.7|39058.7|86
1703014500000|2023-12-19 19:35:00|39079.3|39059.3|39083.1|39063.1|39083.1|39063.1|39078.7|39058.7|30
1703014800000|2023-12-19 19:40:00|39084.9|39064.9|39077.4|39057.4|39088.1|39068.1|39077.4|39057.4|37
1703015100000|2023-12-19 19:45:00|39075.6|39055.6|39077.5|39057.5|39077.5|39057.5|39073.1|39053.1|23
1703015400000|2023-12-19 19:50:00|39079.3|39059.3|39077.5|39057.5|39081.8|39061.8|39077.5|39057.5|52
1703015700000|2023-12-19 19:55:00|39082.5|39062.5|39087.5|39067.5|39091.8|39071.8|39081.8|39061.8|38
1703016000000|2023-12-19 20:00:00|39090|39070|39092.5|39072.5|39095|39075|39087.5|39067.5|39
1703016300000|2023-12-19 20:05:00|39091.8|39071.8|39087.5|39067.5|39091.8|39071.8|39086.2|39066.2|18
1703016600000|2023-12-19 20:10:00|39088.7|39068.7|39098.1|39078.1|39098.1|39078.1|39088.7|39068.7|69
1703016900000|2023-12-19 20:15:00|39097.5|39077.5|39093.8|39073.8|39098.1|39078.1|39093.1|39073.1|13
1703017200000|2023-12-19 20:20:00|39098.1|39078.1|39093.8|39073.8|39098.8|39078.8|39093.1|39073.1|31
1703017500000|2023-12-19 20:25:00|39093.1|39073.1|39097.5|39077.5|39097.5|39077.5|39091.9|39071.9|38
1703017800000|2023-12-19 20:30:00|39093.8|39073.8|39097.5|39077.5|39097.5|39077.5|39092.5|39072.5|27
1703018100000|2023-12-19 20:35:00|39095|39075|39092.5|39072.5|39097.5|39077.5|39092.5|39072.5|50
1703018400000|2023-12-19 20:40:00|39091.9|39071.9|39092.5|39072.5|39096.9|39076.9|39091.9|39071.9|21
1703018700000|2023-12-19 20:45:00|39091.9|39071.9|39086.9|39066.9|39092.5|39072.5|39086.9|39066.9|23
1703019000000|2023-12-19 20:50:00|39087.5|39067.5|39097.5|39077.5|39102.5|39082.5|39087.5|39067.5|64
1703019300000|2023-12-19 20:55:00|39101.3|39081.3|39102.5|39082.5|39107.5|39087.5|39101.3|39081.3|53
1703019600000|2023-12-19 21:00:00|39104.4|39084.4|39101.9|39081.9|39106.9|39086.9|39101.9|39081.9|59
1703019900000|2023-12-19 21:05:00|39100|39080|39097.5|39077.5|39101.9|39081.9|39097.5|39077.5|17
1703020200000|2023-12-19 21:10:00|39095.7|39075.7|39097.6|39077.6|39097.6|39077.6|39093.2|39073.2|27
1703020500000|2023-12-19 21:15:00|39096.9|39076.9|39096.9|39076.9|39099.4|39079.4|39096.9|39076.9|13
1703020800000|2023-12-19 21:20:00|39097.6|39077.6|39096.9|39076.9|39097.6|39077.6|39096.9|39076.9|3
1703021100000|2023-12-19 21:25:00|||||||||5
1703021400000|2023-12-19 21:30:00|||||||||2
1703021700000|2023-12-19 21:35:00|||||||||13
1703022000000|2023-12-19 21:40:00|39097|39077|39097|39077|39097.6|39077.6|39094.5|39074.5|23
1703022300000|2023-12-19 21:45:00|39097.6|39077.6|39107|39087|39109.5|39089.5|39097.6|39077.6|64
1703022600000|2023-12-19 21:50:00|39109.5|39089.5|39107.6|39087.6|39110.1|39090.1|39107.6|39087.6|17
1703022900000|2023-12-19 21:55:00|39107|39087|39120.1|39100.1|39120.1|39100.1|39107|39087|35
1703026800000|2023-12-19 23:00:00|39122.7|39102.7|39102.7|39082.7|39127.7|39107.7|39102.7|39082.7|48
1703027100000|2023-12-19 23:05:00|39102.1|39082.1|39097.7|39077.7|39102.1|39082.1|39097.7|39077.7|7
1703027400000|2023-12-19 23:10:00|39098.3|39078.3|39103.3|39083.3|39103.3|39083.3|39098.3|39078.3|24
1703027700000|2023-12-19 23:15:00|39102.7|39082.7|39102.7|39082.7|39104|39084|39102.7|39082.7|15
1703028000000|2023-12-19 23:20:00|39103.3|39083.3|39110.8|39090.8|39112.1|39092.1|39103.3|39083.3|47
1703028300000|2023-12-19 23:25:00|39111.4|39091.4|39110.2|39090.2|39111.4|39091.4|39107.7|39087.7|14
1703028600000|2023-12-19 23:30:00|39112.1|39092.1|39082.7|39062.7|39112.1|39092.1|39082.7|39062.7|107
1703028900000|2023-12-19 23:35:00|39087.1|39067.1|39093.3|39073.3|39093.3|39073.3|39086.5|39066.5|41
1703029200000|2023-12-19 23:40:00|39091.5|39071.5|39091.5|39071.5|39095.8|39075.8|39091.5|39071.5|6
1703029500000|2023-12-19 23:45:00|39087.1|39067.1|39092.1|39072.1|39092.1|39072.1|39087.1|39067.1|11
1703029800000|2023-12-19 23:50:00|||||||||13
1703030100000|2023-12-19 23:55:00|39089|39069|39091.5|39071.5|39092.1|39072.1|39086.5|39066.5|20
1703030400000|2023-12-20 00:00:00|39087.1|39067.1|39091.5|39071.5|39092.1|39072.1|39086.5|39066.5|40
1703030700000|2023-12-20 00:05:00|39089|39069|39094.6|39074.6|39094.6|39074.6|39089|39069|46
1703031000000|2023-12-20 00:10:00|39092.8|39072.8|39091.5|39071.5|39097.1|39077.1|39091.5|39071.5|8
1703031300000|2023-12-20 00:15:00|39089.6|39069.6|39087.8|39067.8|39089.6|39069.6|39087.8|39067.8|40
1703031600000|2023-12-20 00:20:00|39084.1|39064.1|39082.1|39062.1|39087.8|39067.8|39082.1|39062.1|28
1703031900000|2023-12-20 00:25:00|39081.5|39061.5|39078.4|39058.4|39081.5|39061.5|39078.4|39058.4|16
1703032200000|2023-12-20 00:30:00|39076.5|39056.5|39077.8|39057.8|39077.8|39057.8|39072.2|39052.2|31
1703032500000|2023-12-20 00:35:00|39082.2|39062.2|39080.9|39060.9|39082.2|39062.2|39080.9|39060.9|25
1703032800000|2023-12-20 00:40:00|39082.2|39062.2|39076.5|39056.5|39082.2|39062.2|39076.5|39056.5|23
1703033100000|2023-12-20 00:45:00|39075.9|39055.9|39062.2|39042.2|39075.9|39055.9|39062.2|39042.2|40
1703033400000|2023-12-20 00:50:00|39060.3|39040.3|39056.5|39036.5|39062.2|39042.2|39051.5|39031.5|83
1703033700000|2023-12-20 00:55:00|39058.4|39038.4|39067.8|39047.8|39067.8|39047.8|39058.4|39038.4|89
1703034000000|2023-12-20 01:00:00|39069.7|39049.7|39100.9|39080.9|39115.9|39095.9|39069.7|39049.7|467
1703034300000|2023-12-20 01:05:00|39105.3|39085.3|39100.3|39080.3|39124|39104|39099.6|39079.6|177
1703034600000|2023-12-20 01:10:00|39098.4|39078.4|39112.1|39092.1|39115.3|39095.3|39085.9|39065.9|123
1703034900000|2023-12-20 01:15:00|39115.3|39095.3|39105.3|39085.3|39115.3|39095.3|39090.3|39070.3|73
1703035200000|2023-12-20 01:20:00|39100.9|39080.9|39091.6|39071.6|39106.6|39086.6|39087.8|39067.8|162
1703035500000|2023-12-20 01:25:00|39090.9|39070.9|39100.9|39080.9|39100.9|39080.9|39078.4|39058.4|95
1703035800000|2023-12-20 01:30:00|39097.2|39077.2|39103.4|39083.4|39134.1|39114.1|39085.9|39065.9|206
1703036100000|2023-12-20 01:35:00|39105.3|39085.3|39086.6|39066.6|39118.5|39098.5|39081|39061|65
1703036400000|2023-12-20 01:40:00|39090.3|39070.3|39093.5|39073.5|39118.5|39098.5|39086.6|39066.6|71
1703036700000|2023-12-20 01:45:00|39096|39076|39111.6|39091.6|39126.6|39106.6|39086|39066|81
1703037000000|2023-12-20 01:50:00|39113.5|39093.5|39119.1|39099.1|39128.5|39108.5|39104.1|39084.1|72
1703037300000|2023-12-20 01:55:00|39121|39101|39124.8|39104.8|39133.5|39113.5|39116.6|39096.6|80
1703037600000|2023-12-20 02:00:00|39121.6|39101.6|39111.6|39091.6|39121.6|39101.6|39103.5|39083.5|125
1703037900000|2023-12-20 02:05:00|39113.5|39093.5|39106.6|39086.6|39115.3|39095.3|39101.6|39081.6|82
1703038200000|2023-12-20 02:10:00|39109.1|39089.1|39091.6|39071.6|39119.1|39099.1|39091.6|39071.6|69
1703038500000|2023-12-20 02:15:00|39089.8|39069.8|39091.6|39071.6|39096.6|39076.6|39086.6|39066.6|48
1703038800000|2023-12-20 02:20:00|39092.3|39072.3|39116.6|39096.6|39131|39111|39092.3|39072.3|91
1703039100000|2023-12-20 02:25:00|39111.6|39091.6|39121.7|39101.7|39126|39106|39111.6|39091.6|53
1703039400000|2023-12-20 02:30:00|39122.3|39102.3|39136|39116|39136|39116|39101.7|39081.7|125
1703039700000|2023-12-20 02:35:00|39136.7|39116.7|39146.7|39126.7|39146.7|39126.7|39134.2|39114.2|97
1703040000000|2023-12-20 02:40:00|39144.8|39124.8|39143|39123|39148.5|39128.5|39136.7|39116.7|46
1703040300000|2023-12-20 02:45:00|39142.3|39122.3|39149.2|39129.2|39156|39136|39141.7|39121.7|96
1703040600000|2023-12-20 02:50:00|39147.3|39127.3|39143.5|39123.5|39155.4|39135.4|39141.7|39121.7|79
1703040900000|2023-12-20 02:55:00|39144.2|39124.2|39171.7|39151.7|39171.7|39151.7|39139.8|39119.8|67
1703041200000|2023-12-20 03:00:00|39171|39151|39162.3|39142.3|39187.9|39167.9|39162.3|39142.3|182
1703041500000|2023-12-20 03:05:00|39166.7|39146.7|39136.7|39116.7|39166.7|39146.7|39121.7|39101.7|234
1703041800000|2023-12-20 03:10:00|39134.2|39114.2|39127.3|39107.3|39138.6|39118.6|39126.7|39106.7|117
1703042100000|2023-12-20 03:15:00|39126.7|39106.7|39126.7|39106.7|39126.7|39106.7|39116.7|39096.7|89
1703042400000|2023-12-20 03:20:00|39128.6|39108.6|39111.7|39091.7|39131.1|39111.1|39109.9|39089.9|41
1703042700000|2023-12-20 03:25:00|39113.6|39093.6|39141.7|39121.7|39146.1|39126.1|39111.7|39091.7|37
1703043000000|2023-12-20 03:30:00|39143.6|39123.6|39146.7|39126.7|39166.7|39146.7|39141.7|39121.7|33
1703043300000|2023-12-20 03:35:00|39148.6|39128.6|39154.2|39134.2|39156.7|39136.7|39148.6|39128.6|8
1703043600000|2023-12-20 03:40:00|39152.4|39132.4|39151.7|39131.7|39156.7|39136.7|39149.9|39129.9|2
1703043900000|2023-12-20 03:45:00|39154.9|39134.9|39146.7|39126.7|39156.7|39136.7|39146.7|39126.7|11
1703044200000|2023-12-20 03:50:00|39148.6|39128.6|39153.6|39133.6|39155.5|39135.5|39146.7|39126.7|19
1703044500000|2023-12-20 03:55:00|39155.5|39135.5|39157.4|39137.4|39164.3|39144.3|39155.5|39135.5|17
1703044800000|2023-12-20 04:00:00|39159.3|39139.3|39166.8|39146.8|39169.3|39149.3|39157.4|39137.4|28
1703045100000|2023-12-20 04:05:00|39164.9|39144.9|39162.4|39142.4|39164.9|39144.9|39158.1|39138.1|20
1703045400000|2023-12-20 04:10:00|39164.3|39144.3|39176.8|39156.8|39176.8|39156.8|39164.3|39144.3|49
1703045700000|2023-12-20 04:15:00|39178.6|39158.6|39183.1|39163.1|39183.1|39163.1|39176.8|39156.8|35
1703046000000|2023-12-20 04:20:00|39182.4|39162.4|39186.8|39166.8|39186.8|39166.8|39178.1|39158.1|50
1703046300000|2023-12-20 04:25:00|39182.4|39162.4|39186.8|39166.8|39187.4|39167.4|39182.4|39162.4|17
1703046600000|2023-12-20 04:30:00|39187.4|39167.4|39191.8|39171.8|39191.8|39171.8|39187.4|39167.4|41
1703046900000|2023-12-20 04:35:00|39196.8|39176.8|39196.8|39176.8|39196.8|39176.8|39196.8|39176.8|37
1703047200000|2023-12-20 04:40:00|39198.7|39178.7|39201.8|39181.8|39201.8|39181.8|39196.8|39176.8|17
1703047500000|2023-12-20 04:45:00|39202.5|39182.5|39205|39185|39205|39185|39201.8|39181.8|26
1703047800000|2023-12-20 04:50:00|39204.3|39184.3|39201.8|39181.8|39206.8|39186.8|39201.8|39181.8|42
1703048100000|2023-12-20 04:55:00|39205.5|39185.5|39194.3|39174.3|39214.3|39194.3|39194.3|39174.3|68
1703048400000|2023-12-20 05:00:00|39195|39175|39186.8|39166.8|39195|39175|39183.8|39163.8|21
1703048700000|2023-12-20 05:05:00|39187.5|39167.5|39186.8|39166.8|39187.5|39167.5|39183.1|39163.1|8
1703049000000|2023-12-20 05:10:00|39183.1|39163.1|39186.8|39166.8|39190|39170|39183.1|39163.1|19
1703049300000|2023-12-20 05:15:00|39191.8|39171.8|39181.9|39161.9|39196.2|39176.2|39181.9|39161.9|27
1703049600000|2023-12-20 05:20:00|39182.5|39162.5|39179.4|39159.4|39185|39165|39179.4|39159.4|10
1703049900000|2023-12-20 05:25:00|39177.5|39157.5|39183.2|39163.2|39187.5|39167.5|39173.2|39153.2|36
1703050200000|2023-12-20 05:30:00|39186.9|39166.9|39190.7|39170.7|39213.2|39193.2|39169.4|39149.4|263
1703050500000|2023-12-20 05:35:00|39190|39170|39193.8|39173.8|39208.2|39188.2|39180.7|39160.7|179
1703050800000|2023-12-20 05:40:00|39189.5|39169.5|39195|39175|39198.2|39178.2|39173.2|39153.2|80
1703051100000|2023-12-20 05:45:00|39193.2|39173.2|39210|39190|39216.9|39196.9|39191.9|39171.9|33
1703051400000|2023-12-20 05:50:00|39208.2|39188.2|39207.5|39187.5|39220|39200|39203.2|39183.2|124
1703051700000|2023-12-20 05:55:00|39208.2|39188.2|39210|39190|39217.5|39197.5|39206.9|39186.9|130
1703052000000|2023-12-20 06:00:00|39208.2|39188.2|39203.2|39183.2|39226.9|39206.9|39193.2|39173.2|103
1703052300000|2023-12-20 06:05:00|39202.6|39182.6|39206.9|39186.9|39208.2|39188.2|39193.2|39173.2|122
1703052600000|2023-12-20 06:10:00|39205.7|39185.7|39202.6|39182.6|39208.2|39188.2|39186.4|39166.4|85
1703052900000|2023-12-20 06:15:00|39200.7|39180.7|39181.9|39161.9|39200.7|39180.7|39181.9|39161.9|64
1703053200000|2023-12-20 06:20:00|39183.8|39163.8|39165.6|39145.6|39196.3|39176.3|39165|39145|247
1703053500000|2023-12-20 06:25:00|39166.3|39146.3|39218.8|39198.8|39218.8|39198.8|39165.6|39145.6|281
1703053800000|2023-12-20 06:30:00|39218.1|39198.1|39241.9|39221.9|39241.9|39221.9|39211.3|39191.3|169
1703054100000|2023-12-20 06:35:00|39240|39220|39215.7|39195.7|39255.7|39235.7|39210.7|39190.7|214
1703054400000|2023-12-20 06:40:00|39210.7|39190.7|39200.7|39180.7|39215.7|39195.7|39193.8|39173.8|178
1703054700000|2023-12-20 06:45:00|39198.8|39178.8|39190.7|39170.7|39205.7|39185.7|39185.7|39165.7|89
1703055000000|2023-12-20 06:50:00|39195|39175|39185.7|39165.7|39205.7|39185.7|39182|39162|89
1703055300000|2023-12-20 06:55:00|39187.5|39167.5|39180.7|39160.7|39190.7|39170.7|39177|39157|67
1703055600000|2023-12-20 07:00:00|39178.2|39158.2|39162.5|39142.5|39178.2|39158.2|39140.7|39120.7|187
1703055900000|2023-12-20 07:05:00|39165|39145|39190.7|39170.7|39195.7|39175.7|39162.5|39142.5|59
1703056200000|2023-12-20 07:10:00|39192.5|39172.5|39205.7|39185.7|39222.5|39202.5|39192.5|39172.5|92
1703056500000|2023-12-20 07:15:00|39207.5|39187.5|39225.7|39205.7|39250.7|39230.7|39205.7|39185.7|182
1703056800000|2023-12-20 07:20:00|39223.8|39203.8|39244.5|39224.5|39253.2|39233.2|39220.7|39200.7|52
1703057100000|2023-12-20 07:25:00|39246.4|39226.4|39240.7|39220.7|39258.9|39238.9|39237|39217|72
1703057400000|2023-12-20 07:30:00|39241.4|39221.4|39295.7|39275.7|39300.7|39280.7|39241.4|39221.4|153
1703057700000|2023-12-20 07:35:00|39292|39272|39325.7|39305.7|39340.7|39320.7|39286.4|39266.4|221
1703058000000|2023-12-20 07:40:00|39322|39302|39325.7|39305.7|39325.7|39305.7|39285.7|39265.7|139
1703058300000|2023-12-20 07:45:00|39320.7|39300.7|39316.4|39296.4|39323.9|39303.9|39303.9|39283.9|90
1703058600000|2023-12-20 07:50:00|39315.7|39295.7|39310.7|39290.7|39342.6|39322.6|39306.4|39286.4|121
1703058900000|2023-12-20 07:55:00|39308.9|39288.9|39341.4|39321.4|39341.4|39321.4|39305.7|39285.7|101
1703059200000|2023-12-20 08:00:00|39340.7|39320.7|39325.8|39305.8|39340.7|39320.7|39286.4|39266.4|240
1703059500000|2023-12-20 08:05:00|39320.8|39300.8|39418.9|39398.9|39440.8|39420.8|39307|39287|583
1703059800000|2023-12-20 08:10:00|39420.8|39400.8|39421.4|39401.4|39450.1|39430.1|39403.3|39383.3|397
1703060100000|2023-12-20 08:15:00|39425.8|39405.8|39437.6|39417.6|39458.3|39438.3|39412.1|39392.1|439
1703060400000|2023-12-20 08:20:00|39439.5|39419.5|39439.5|39419.5|39445.8|39425.8|39412.6|39392.6|265
1703060700000|2023-12-20 08:25:00|39437.6|39417.6|39445.8|39425.8|39457|39437|39427.6|39407.6|210
1703061000000|2023-12-20 08:30:00|39447.6|39427.6|39476.3|39456.3|39483.2|39463.2|39433.9|39413.9|251
1703061300000|2023-12-20 08:35:00|39479.5|39459.5|39453.8|39433.8|39481.3|39461.3|39448.2|39428.2|174
1703061600000|2023-12-20 08:40:00|39455.7|39435.7|39434.5|39414.5|39464.5|39444.5|39418.2|39398.2|194
1703061900000|2023-12-20 08:45:00|39438.8|39418.8|39447|39427|39458.2|39438.2|39424.5|39404.5|109
1703062200000|2023-12-20 08:50:00|39445.2|39425.2|39480.1|39460.1|39485.7|39465.7|39440.7|39420.7|159
1703062500000|2023-12-20 08:55:00|39478.2|39458.2|39488.2|39468.2|39495.7|39475.7|39466.4|39446.4|125
1703062800000|2023-12-20 09:00:00|39486.4|39466.4|39415.7|39395.7|39495.7|39475.7|39385.1|39365.1|428
1703063100000|2023-12-20 09:05:00|39413.2|39393.2|39369.5|39349.5|39433.2|39413.2|39345.8|39325.8|407
1703063400000|2023-12-20 09:10:00|39367.7|39347.7|39335.8|39315.8|39403.9|39383.9|39335.8|39315.8|215
1703063700000|2023-12-20 09:15:00|39340.2|39320.2|39315.8|39295.8|39355.2|39335.2|39300.8|39280.8|284
1703064000000|2023-12-20 09:20:00|39314|39294|39330.8|39310.8|39350.2|39330.2|39300.8|39280.8|173
1703064300000|2023-12-20 09:25:00|39331.5|39311.5|39335.2|39315.2|39353.3|39333.3|39320.8|39300.8|136
1703064600000|2023-12-20 09:30:00|39337|39317|39325.9|39305.9|39340.8|39320.8|39315.9|39295.9|108
1703064900000|2023-12-20 09:35:00|39320.9|39300.9|39330.9|39310.9|39335.2|39315.2|39320.9|39300.9|52
1703065200000|2023-12-20 09:40:00|39335.9|39315.9|39310.2|39290.2|39349.6|39329.6|39310.2|39290.2|110
1703065500000|2023-12-20 09:45:00|39310.9|39290.9|39345.9|39325.9|39360.2|39340.2|39303.4|39283.4|206
1703065800000|2023-12-20 09:50:00|39345.2|39325.2|39345.2|39325.2|39352.7|39332.7|39340.2|39320.2|109
1703066100000|2023-12-20 09:55:00|39341.5|39321.5|39310.2|39290.2|39341.5|39321.5|39298.4|39278.4|163
1703066400000|2023-12-20 10:00:00|39308.4|39288.4|39335.9|39315.9|39340.9|39320.9|39305.9|39285.9|110
1703066700000|2023-12-20 10:05:00|39331.5|39311.5|39359|39339|39367.7|39347.7|39331.5|39311.5|220
1703067000000|2023-12-20 10:10:00|39360.9|39340.9|39355.9|39335.9|39370.2|39350.2|39354.7|39334.7|98
1703067300000|2023-12-20 10:15:00|39347.2|39327.2|39315.9|39295.9|39347.2|39327.2|39310.9|39290.9|82
1703067600000|2023-12-20 10:20:00|39314.1|39294.1|39312.8|39292.8|39317.8|39297.8|39302.2|39282.2|66
1703067900000|2023-12-20 10:25:00|39314.6|39294.6|39291.6|39271.6|39320.3|39300.3|39285.9|39265.9|116
1703068200000|2023-12-20 10:30:00|39290.9|39270.9|39169.1|39149.1|39291.6|39271.6|39169.1|39149.1|452
1703068500000|2023-12-20 10:35:00|39167.2|39147.2|39192.2|39172.2|39204.1|39184.1|39167.2|39147.2|162
1703068800000|2023-12-20 10:40:00|39189.7|39169.7|39201.6|39181.6|39201.6|39181.6|39180.4|39160.4|112
1703069100000|2023-12-20 10:45:00|39197.2|39177.2|39171|39151|39209.1|39189.1|39171|39151|170
1703069400000|2023-12-20 10:50:00|39172.9|39152.9|39192.2|39172.2|39194.1|39174.1|39165.4|39145.4|147
1703069700000|2023-12-20 10:55:00|39194.1|39174.1|39157.3|39137.3|39194.1|39174.1|39154.1|39134.1|193
1703070000000|2023-12-20 11:00:00|39152.3|39132.3|39177.3|39157.3|39182.3|39162.3|39140.4|39120.4|158
1703070300000|2023-12-20 11:05:00|39181.6|39161.6|39152.3|39132.3|39182.3|39162.3|39151.6|39131.6|106
1703070600000|2023-12-20 11:10:00|39156.6|39136.6|39162.3|39142.3|39166.6|39146.6|39156.6|39136.6|90
1703070900000|2023-12-20 11:15:00|39161.6|39141.6|39161.6|39141.6|39174.1|39154.1|39152.3|39132.3|76
1703071200000|2023-12-20 11:20:00|39162.3|39142.3|39166.6|39146.6|39172.3|39152.3|39157.3|39137.3|72
1703071500000|2023-12-20 11:25:00|39162.3|39142.3|39146.6|39126.6|39162.3|39142.3|39136.6|39116.6|213
1703071800000|2023-12-20 11:30:00|39143.5|39123.5|39177.8|39157.8|39196.5|39176.5|39143.5|39123.5|207
1703072100000|2023-12-20 11:35:00|39176|39156|39197.7|39177.7|39208.4|39188.4|39171|39151|170
1703072400000|2023-12-20 11:40:00|39197.1|39177.1|39156.5|39136.5|39197.1|39177.1|39153.4|39133.4|159
1703072700000|2023-12-20 11:45:00|39154.7|39134.7|39179|39159|39184|39164|39154|39134|77
1703073000000|2023-12-20 11:50:00|39180.9|39160.9|39159.7|39139.7|39181.6|39161.6|39159.7|39139.7|95
1703073300000|2023-12-20 11:55:00|39159.1|39139.1|39116|39096|39159.1|39139.1|39097.3|39077.3|386
1703073600000|2023-12-20 12:00:00|39114.2|39094.2|39147.9|39127.9|39164.1|39144.1|39106.7|39086.7|279
1703073900000|2023-12-20 12:05:00|39145.4|39125.4|39105.4|39085.4|39146.6|39126.6|39097.3|39077.3|217
1703074200000|2023-12-20 12:10:00|39106|39086|39101|39081|39124.2|39104.2|39096.7|39076.7|140
1703074500000|2023-12-20 12:15:00|39101.7|39081.7|39121.7|39101.7|39124.2|39104.2|39094.2|39074.2|141
1703074800000|2023-12-20 12:20:00|39121|39101|39126.7|39106.7|39133.5|39113.5|39109.2|39089.2|127
1703075100000|2023-12-20 12:25:00|39122.4|39102.4|39078|39058|39126.7|39106.7|39073.7|39053.7|288
1703075400000|2023-12-20 12:30:00|39076.2|39056.2|39051.8|39031.8|39101.2|39081.2|39045.6|39025.6|717
1703075700000|2023-12-20 12:35:00|39055|39035|39049.3|39029.3|39060|39040|39033.1|39013.1|460
1703076000000|2023-12-20 12:40:00|39048.7|39028.7|39058.7|39038.7|39058.7|39038.7|39039.3|39019.3|176
1703076300000|2023-12-20 12:45:00|39058|39038|39068.7|39048.7|39073|39053|39053.7|39033.7|170
1703076600000|2023-12-20 12:50:00|39070.5|39050.5|39063.7|39043.7|39071.2|39051.2|39058|39038|168
1703076900000|2023-12-20 12:55:00|39066.2|39046.2|39053|39033|39068|39048|39048|39028|198
1703077200000|2023-12-20 13:00:00|39050.5|39030.5|38987.9|38967.9|39054.9|39034.9|38937.9|38917.9|1270
1703077500000|2023-12-20 13:05:00|38988.6|38968.6|39031.6|39011.6|39040.4|39020.4|38988.6|38968.6|468
1703077800000|2023-12-20 13:10:00|39034.1|39014.1|39044.1|39024.1|39049.8|39029.8|39029.8|39009.8|440
1703078100000|2023-12-20 13:15:00|39040.5|39020.5|39059.1|39039.1|39069.8|39049.8|39038.5|39018.5|617
1703078400000|2023-12-20 13:20:00|39059.8|39039.8|39092.8|39072.8|39094.8|39074.8|39059.8|39039.8|511
1703078700000|2023-12-20 13:25:00|39091|39071|39101|39081|39106.7|39086.7|39085.5|39065.5|332
1703079000000|2023-12-20 13:30:00|39102.8|39082.8|39123.5|39103.5|39133.5|39113.5|39102.8|39082.8|319
1703079300000|2023-12-20 13:35:00|39125.4|39105.4|39123.5|39103.5|39136.7|39116.7|39114.2|39094.2|277
1703079600000|2023-12-20 13:40:00|39124.2|39104.2|39149.2|39129.2|39149.2|39129.2|39111.7|39091.7|193
1703079900000|2023-12-20 13:45:00|39147.3|39127.3|39149.8|39129.8|39149.8|39129.8|39135.5|39115.5|289
1703080200000|2023-12-20 13:50:00|39149.2|39129.2|39149.8|39129.8|39150.5|39130.5|39139.2|39119.2|218
1703080500000|2023-12-20 13:55:00|39150.5|39130.5|39148|39128|39152.3|39132.3|39139.8|39119.8|167
1703080800000|2023-12-20 14:00:00|39149.8|39129.8|39144.9|39124.9|39149.8|39129.8|39134.8|39114.8|223
1703081100000|2023-12-20 14:05:00|39146.7|39126.7|39159.9|39139.9|39174.2|39154.2|39146.7|39126.7|317
1703081400000|2023-12-20 14:10:00|39164.2|39144.2|39204.9|39184.9|39209.9|39189.9|39164.2|39144.2|469
1703081700000|2023-12-20 14:15:00|39201.2|39181.2|39194.9|39174.9|39201.2|39181.2|39169.9|39149.9|324
1703082000000|2023-12-20 14:20:00|39198.6|39178.6|39171.2|39151.2|39213.6|39193.6|39171.2|39151.2|373
1703082300000|2023-12-20 14:25:00|39174.9|39154.9|39180.5|39160.5|39189.9|39169.9|39161.2|39141.2|385
1703082600000|2023-12-20 14:30:00|39185.5|39165.5|39211.2|39191.2|39211.2|39191.2|39161.2|39141.2|608
1703082900000|2023-12-20 14:35:00|39207.5|39187.5|39190.5|39170.5|39213|39193|39186.2|39166.2|268
1703083200000|2023-12-20 14:40:00|39191.2|39171.2|39170.6|39150.6|39191.2|39171.2|39151.9|39131.9|372
1703083500000|2023-12-20 14:45:00|39166.2|39146.2|39170.6|39150.6|39193.1|39173.1|39158.1|39138.1|821
1703083800000|2023-12-20 14:50:00|39174.9|39154.9|39196.2|39176.2|39203.7|39183.7|39174.9|39154.9|655
1703084100000|2023-12-20 14:55:00|39191.9|39171.9|39100|39080|39191.9|39171.9|39092.5|39072.5|780
1703084400000|2023-12-20 15:00:00|39102.5|39082.5|39087.5|39067.5|39102.5|39082.5|39060|39040|522
1703084700000|2023-12-20 15:05:00|39091.9|39071.9|39132.5|39112.5|39134.4|39114.4|39087.5|39067.5|255
1703085000000|2023-12-20 15:10:00|39131.9|39111.9|39142.6|39122.6|39156.9|39136.9|39124.4|39104.4|289
1703085300000|2023-12-20 15:15:00|39146.2|39126.2|39121.9|39101.9|39156.9|39136.9|39119.4|39099.4|203
1703085600000|2023-12-20 15:20:00|39126.2|39106.2|39126.3|39106.3|39146.2|39126.2|39121.9|39101.9|284
1703085900000|2023-12-20 15:25:00|39123.8|39103.8|39127.6|39107.6|39146.3|39126.3|39106.3|39086.3|425
1703086200000|2023-12-20 15:30:00|39131.9|39111.9|39157.6|39137.6|39160.1|39140.1|39123.2|39103.2|302
1703086500000|2023-12-20 15:35:00|39155.1|39135.1|39136.9|39116.9|39157.6|39137.6|39127.6|39107.6|246
1703086800000|2023-12-20 15:40:00|39133.2|39113.2|39102.6|39082.6|39136.9|39116.9|39092.6|39072.6|358
1703087100000|2023-12-20 15:45:00|39100.1|39080.1|39080.6|39060.6|39105.1|39085.1|39078.9|39058.9|408
1703087400000|2023-12-20 15:50:00|39078.8|39058.8|39066.9|39046.9|39078.8|39058.8|39061.9|39041.9|214
1703087700000|2023-12-20 15:55:00|39064.4|39044.4|39069.4|39049.4|39081.9|39061.9|39058.3|39038.3|211
1703088000000|2023-12-20 16:00:00|39070.1|39050.1|39087|39067|39087|39067|39067.6|39047.6|137
1703088300000|2023-12-20 16:05:00|39087.6|39067.6|39096.3|39076.3|39107.5|39087.5|39076.3|39056.3|238
1703088600000|2023-12-20 16:10:00|39093.8|39073.8|39095.7|39075.7|39096.3|39076.3|39087|39067|106
1703088900000|2023-12-20 16:15:00|39091.3|39071.3|39092|39072|39105.7|39085.7|39090.7|39070.7|174
1703089200000|2023-12-20 16:20:00|39091.3|39071.3|39139.3|39119.3|39139.3|39119.3|39091.3|39071.3|361
1703089500000|2023-12-20 16:25:00|39141.2|39121.2|39170|39150|39174.4|39154.4|39141.2|39121.2|458
1703089800000|2023-12-20 16:30:00|39169.4|39149.4|39125.7|39105.7|39174.4|39154.4|39125|39105|317
1703090100000|2023-12-20 16:35:00|39124.4|39104.4|39085.7|39065.7|39124.4|39104.4|39081.2|39061.2|295
1703090400000|2023-12-20 16:40:00|39085|39065|39075|39055|39094.4|39074.4|39074.4|39054.4|200
1703090700000|2023-12-20 16:45:00|39077.5|39057.5|39119.4|39099.4|39125|39105|39073.7|39053.7|275
1703091000000|2023-12-20 16:50:00|39117.5|39097.5|39080|39060|39119.4|39099.4|39080|39060|110
1703091300000|2023-12-20 16:55:00|39080.7|39060.7|39089.4|39069.4|39090|39070|39080.7|39060.7|111
1703091600000|2023-12-20 17:00:00|39085|39065|39065|39045|39090|39070|39054.4|39034.4|169
1703091900000|2023-12-20 17:05:00|39065.7|39045.7|39074.4|39054.4|39080.1|39060.1|39065.7|39045.7|120
1703092200000|2023-12-20 17:10:00|39075.1|39055.1|39099.4|39079.4|39100.1|39080.1|39074.4|39054.4|84
1703092500000|2023-12-20 17:15:00|39100.1|39080.1|39120.1|39100.1|39120.1|39100.1|39095.1|39075.1|101
1703092800000|2023-12-20 17:20:00|39121.9|39101.9|39113.8|39093.8|39140.1|39120.1|39113.8|39093.8|385
1703093100000|2023-12-20 17:25:00|39110.1|39090.1|39104.4|39084.4|39122.6|39102.6|39104.4|39084.4|122
1703093400000|2023-12-20 17:30:00|39101.9|39081.9|39097.6|39077.6|39105.1|39085.1|39090.7|39070.7|282
1703093700000|2023-12-20 17:35:00|39099.4|39079.4|39066.4|39046.4|39100.1|39080.1|39061.4|39041.4|295
1703094000000|2023-12-20 17:40:00|39070.1|39050.1|39082.1|39062.1|39086.4|39066.4|39064.6|39044.6|323
1703094300000|2023-12-20 17:45:00|39084.6|39064.6|39062.7|39042.7|39084.6|39064.6|39062.1|39042.1|271
1703094600000|2023-12-20 17:50:00|39066.4|39046.4|39057.7|39037.7|39072.1|39052.1|39057.1|39037.1|98
1703094900000|2023-12-20 17:55:00|39059.6|39039.6|39120.1|39100.1|39123.8|39103.8|39059.6|39039.6|1432
1703095200000|2023-12-20 18:00:00|39119.4|39099.4|39131.2|39111.2|39132.6|39112.6|39114.4|39094.4|747
1703095500000|2023-12-20 18:05:00|39127.5|39107.5|39146.2|39126.2|39151.8|39131.8|39126.8|39106.8|331
1703095800000|2023-12-20 18:10:00|39146.8|39126.8|39133.7|39113.7|39153|39133|39133|39113|109
1703096100000|2023-12-20 18:15:00|39133|39113|39140.5|39120.5|39144.8|39124.8|39133|39113|72
1703096400000|2023-12-20 18:20:00|39136.2|39116.2|39130.5|39110.5|39140.5|39120.5|39126.2|39106.2|76
1703096700000|2023-12-20 18:25:00|39131.2|39111.2|39145.5|39125.5|39149.9|39129.9|39130.5|39110.5|375
1703097000000|2023-12-20 18:30:00|39148|39128|39169.9|39149.9|39169.9|39149.9|39145.5|39125.5|225
1703097300000|2023-12-20 18:35:00|39167.4|39147.4|39154.9|39134.9|39170.5|39150.5|39154.9|39134.9|161
1703097600000|2023-12-20 18:40:00|39159.9|39139.9|39149.9|39129.9|39159.9|39139.9|39144.9|39124.9|62
1703097900000|2023-12-20 18:45:00|39150.5|39130.5|39146.2|39126.2|39150.5|39130.5|39135.5|39115.5|80
1703098200000|2023-12-20 18:50:00|39145.5|39125.5|39146.2|39126.2|39150.5|39130.5|39143.7|39123.7|57
1703098500000|2023-12-20 18:55:00|39151.2|39131.2|39155.5|39135.5|39161.2|39141.2|39151.2|39131.2|123
1703098800000|2023-12-20 19:00:00|39151.2|39131.2|39133.7|39113.7|39151.2|39131.2|39133.7|39113.7|92
1703099100000|2023-12-20 19:05:00|39131.9|39111.9|39124.4|39104.4|39136.2|39116.2|39121.2|39101.2|81
1703099400000|2023-12-20 19:10:00|39126.2|39106.2|39126.2|39106.2|39131.2|39111.2|39121.2|39101.2|50
1703099700000|2023-12-20 19:15:00|39129.9|39109.9|39126.9|39106.9|39131.2|39111.2|39126.9|39106.9|36
1703100000000|2023-12-20 19:20:00|39126.2|39106.2|39124.4|39104.4|39131.2|39111.2|39123.7|39103.7|54
1703100300000|2023-12-20 19:25:00|39126.2|39106.2|39132.6|39112.6|39135.7|39115.7|39121.2|39101.2|126
1703100600000|2023-12-20 19:30:00|39133.2|39113.2|39113.2|39093.2|39133.2|39113.2|39108.2|39088.2|99
1703100900000|2023-12-20 19:35:00|39117.6|39097.6|39097.6|39077.6|39118.2|39098.2|39093.9|39073.9|82
1703101200000|2023-12-20 19:40:00|39095.7|39075.7|39090.7|39070.7|39103.2|39083.2|39090.7|39070.7|92
1703101500000|2023-12-20 19:45:00|39088.9|39068.9|39067.6|39047.6|39092.6|39072.6|39065.7|39045.7|102
1703101800000|2023-12-20 19:50:00|39069.4|39049.4|39020.1|39000.1|39070.7|39050.7|38990.7|38970.7|530
1703102100000|2023-12-20 19:55:00|39020.7|39000.7|38988.9|38968.9|39026.4|39006.4|38978.9|38958.9|300
1703102400000|2023-12-20 20:00:00|38987.1|38967.1|38958.9|38938.9|38988.3|38968.3|38958.9|38938.9|238
1703102700000|2023-12-20 20:05:00|38958.3|38938.3|38951.9|38931.9|38970.8|38950.8|38933.9|38913.9|278
1703103000000|2023-12-20 20:10:00|38950.1|38930.1|38957.6|38937.6|38980.8|38960.8|38950.1|38930.1|173
1703103300000|2023-12-20 20:15:00|38958.9|38938.9|38976.4|38956.4|38985.8|38965.8|38958.9|38938.9|153
1703103600000|2023-12-20 20:20:00|38978.3|38958.3|38952.6|38932.6|38982.6|38962.6|38952.6|38932.6|129
1703103900000|2023-12-20 20:25:00|38950.8|38930.8|38942.6|38922.6|38954.5|38934.5|38935.8|38915.8|146
1703104200000|2023-12-20 20:30:00|38944.5|38924.5|38950.1|38930.1|38955.8|38935.8|38933.9|38913.9|146
1703104500000|2023-12-20 20:35:00|38947.6|38927.6|38897.6|38877.6|38952.6|38932.6|38888.3|38868.3|539
1703104800000|2023-12-20 20:40:00|38898.3|38878.3|38913.3|38893.3|38913.3|38893.3|38897.6|38877.6|74
1703105100000|2023-12-20 20:45:00|38915.1|38895.1|38898.3|38878.3|38917.6|38897.6|38885.3|38865.3|104
1703105400000|2023-12-20 20:50:00|38899|38879|38886.5|38866.5|38910.8|38890.8|38884|38864|87
1703105700000|2023-12-20 20:55:00|38885.8|38865.8|38852.7|38832.7|38889|38869|38837.7|38817.7|271
1703106000000|2023-12-20 21:00:00|38853.3|38833.3|38864|38844|38864|38844|38850.2|38830.2|71
1703106300000|2023-12-20 21:05:00|38866.5|38846.5|38869|38849|38872.7|38852.7|38864|38844|57
1703106600000|2023-12-20 21:10:00|38872.7|38852.7|38867.7|38847.7|38877.2|38857.2|38867|38847|41
1703106900000|2023-12-20 21:15:00|38868.3|38848.3|38857.7|38837.7|38872|38852|38857.7|38837.7|127
1703107200000|2023-12-20 21:20:00|38855.8|38835.8|38860.8|38840.8|38862.7|38842.7|38855.8|38835.8|62
1703107500000|2023-12-20 21:25:00|38860.2|38840.2|38875.8|38855.8|38875.8|38855.8|38860.2|38840.2|32
1703107800000|2023-12-20 21:30:00|38874|38854|38864.5|38844.5|38877.7|38857.7|38862.7|38842.7|46
1703108100000|2023-12-20 21:35:00|38862|38842|38855.2|38835.2|38865.2|38845.2|38855.2|38835.2|33
1703108400000|2023-12-20 21:40:00|38854.5|38834.5|38852.7|38832.7|38856.4|38836.4|38847.7|38827.7|23
1703108700000|2023-12-20 21:45:00|38857|38837|38860.4|38840.4|38864|38844|38857|38837|121
1703109000000|2023-12-20 21:50:00|38858.5|38838.5|38858.5|38838.5|38865.4|38845.4|38856|38836|62
1703109300000|2023-12-20 21:55:00|38854.2|38834.2|38855.4|38835.4|38857.9|38837.9|38847.9|38827.9|78
1703113200000|2023-12-20 23:00:00|38905.6|38885.6|38875.9|38855.9|38905.6|38885.6|38875.9|38855.9|55
1703113500000|2023-12-20 23:05:00|38874.1|38854.1|38873.5|38853.5|38879.1|38859.1|38873.5|38853.5|29
1703113800000|2023-12-20 23:10:00|38872.8|38852.8|38859.1|38839.1|38873.5|38853.5|38859.1|38839.1|28
1703114100000|2023-12-20 23:15:00|38863.5|38843.5|38859.1|38839.1|38863.5|38843.5|38859.1|38839.1|24
1703114400000|2023-12-20 23:20:00|38859.8|38839.8|38859.1|38839.1|38860.5|38840.5|38859.1|38839.1|18
1703114700000|2023-12-20 23:25:00|38854.1|38834.1|38859.1|38839.1|38859.1|38839.1|38849.1|38829.1|134
1703115000000|2023-12-20 23:30:00|38859.8|38839.8|38863.5|38843.5|38863.5|38843.5|38858.5|38838.5|79
1703115300000|2023-12-20 23:35:00|38867.8|38847.8|38878.5|38858.5|38878.5|38858.5|38867.8|38847.8|47
1703115600000|2023-12-20 23:40:00|38879.2|38859.2|38879.8|38859.8|38879.8|38859.8|38879.2|38859.2|31
1703115900000|2023-12-20 23:45:00|38880.5|38860.5|38899.2|38879.2|38904.2|38884.2|38880.5|38860.5|46
1703116200000|2023-12-20 23:50:00|38899.8|38879.8|38895.5|38875.5|38899.8|38879.8|38895.5|38875.5|28
1703116500000|2023-12-20 23:55:00|38894.2|38874.2|38899.2|38879.2|38899.2|38879.2|38894.2|38874.2|18
1703116800000|2023-12-21 00:00:00|38899.8|38879.8|38899.2|38879.2|38899.8|38879.8|38894.2|38874.2|45
1703117100000|2023-12-21 00:05:00|38896|38876|38899.2|38879.2|38899.2|38879.2|38894.2|38874.2|37
1703117400000|2023-12-21 00:10:00|38899.8|38879.8|38919.2|38899.2|38919.2|38899.2|38899.2|38879.2|94
1703117700000|2023-12-21 00:15:00|38919.9|38899.9|38919.2|38899.2|38919.9|38899.9|38914.9|38894.9|46
1703118000000|2023-12-21 00:20:00|38914.9|38894.9|38913.5|38893.5|38919.2|38899.2|38913.5|38893.5|59
1703118300000|2023-12-21 00:25:00|38909.2|38889.2|38909.2|38889.2|38909.2|38889.2|38904.2|38884.2|26
1703118600000|2023-12-21 00:30:00|38911|38891|38933.5|38913.5|38933.5|38913.5|38909.2|38889.2|72
1703118900000|2023-12-21 00:35:00|38934.2|38914.2|38934.9|38914.9|38939.2|38919.2|38934.2|38914.2|68
1703119200000|2023-12-21 00:40:00|38934.2|38914.2|38931.7|38911.7|38938.5|38918.5|38929.2|38909.2|71
1703119500000|2023-12-21 00:45:00|38932.4|38912.4|38934.2|38914.2|38934.2|38914.2|38931.1|38911.1|34
1703119800000|2023-12-21 00:50:00|38934.9|38914.9|38934.2|38914.2|38944.2|38924.2|38931.1|38911.1|120
1703120100000|2023-12-21 00:55:00|38933.6|38913.6|38929.2|38909.2|38937.9|38917.9|38927.4|38907.4|170
1703120400000|2023-12-21 01:00:00|38927.4|38907.4|38934.2|38914.2|38947.9|38927.9|38914.2|38894.2|1041
1703120700000|2023-12-21 01:05:00|38935.6|38915.6|38949.2|38929.2|38954.2|38934.2|38935.6|38915.6|183
1703121000000|2023-12-21 01:10:00|38948.6|38928.6|38956.8|38936.8|38959.2|38939.2|38944.3|38924.3|150
1703121300000|2023-12-21 01:15:00|38959.3|38939.3|38959.3|38939.3|38969.9|38949.9|38954.3|38934.3|158
1703121600000|2023-12-21 01:20:00|38958.6|38938.6|38974.3|38954.3|38974.3|38954.3|38954.3|38934.3|175
1703121900000|2023-12-21 01:25:00|38972.4|38952.4|38972.4|38952.4|38979.3|38959.3|38969.3|38949.3|103
1703122200000|2023-12-21 01:30:00|38974.3|38954.3|38994.3|38974.3|39009.3|38989.3|38974.3|38954.3|214
1703122500000|2023-12-21 01:35:00|38991.8|38971.8|38985.6|38965.6|38994.3|38974.3|38971.3|38951.3|142
1703122800000|2023-12-21 01:40:00|38982|38962|38990.6|38970.6|39000.6|38980.6|38980.6|38960.6|109
1703123100000|2023-12-21 01:45:00|38990|38970|39000.6|38980.6|39010.6|38990.6|38986.3|38966.3|81
1703123400000|2023-12-21 01:50:00|39001.3|38981.3|38985|38965|39005.6|38985.6|38978.1|38958.1|87
1703123700000|2023-12-21 01:55:00|38985.6|38965.6|38995.6|38975.6|39000.6|38980.6|38985.6|38965.6|118
1703124000000|2023-12-21 02:00:00|38995|38975|39006.3|38986.3|39023.1|39003.1|38990.6|38970.6|163
1703124300000|2023-12-21 02:05:00|39005.6|38985.6|39015.6|38995.6|39016.3|38996.3|39005.6|38985.6|68
1703124600000|2023-12-21 02:10:00|39016.3|38996.3|39000.7|38980.7|39016.3|38996.3|38998.8|38978.8|60
1703124900000|2023-12-21 02:15:00|39001.3|38981.3|38986.3|38966.3|39005.7|38985.7|38983.8|38963.8|27
1703125200000|2023-12-21 02:20:00|38985.7|38965.7|38970.7|38950.7|38986.3|38966.3|38970.7|38950.7|38
1703125500000|2023-12-21 02:25:00|38971.3|38951.3|39013.2|38993.2|39013.2|38993.2|38970.7|38950.7|97
1703125800000|2023-12-21 02:30:00|39011.3|38991.3|39026.3|39006.3|39031.3|39011.3|38996.3|38976.3|122
1703126100000|2023-12-21 02:35:00|39025.7|39005.7|39031.4|39011.4|39036.3|39016.3|39019.5|38999.5|146
1703126400000|2023-12-21 02:40:00|39030.7|39010.7|39010.7|38990.7|39031.4|39011.4|39006.4|38986.4|103
1703126700000|2023-12-21 02:45:00|39011.4|38991.4|39030.7|39010.7|39030.7|39010.7|39011.4|38991.4|44
1703127000000|2023-12-21 02:50:00|39030|39010|39031.4|39011.4|39035.7|39015.7|39023.9|39003.9|39
1703127300000|2023-12-21 02:55:00|39030.7|39010.7|39045.7|39025.7|39046.4|39026.4|39028.9|39008.9|54
1703127600000|2023-12-21 03:00:00|39041.4|39021.4|39046.4|39026.4|39050.7|39030.7|39030.7|39010.7|102
1703127900000|2023-12-21 03:05:00|39045.7|39025.7|39035.7|39015.7|39051.4|39031.4|39031.4|39011.4|64
1703128200000|2023-12-21 03:10:00|39033.9|39013.9|39035.7|39015.7|39041.4|39021.4|39028.9|39008.9|108
1703128500000|2023-12-21 03:15:00|39031.4|39011.4|39040.7|39020.7|39040.7|39020.7|39031.4|39011.4|63
1703128800000|2023-12-21 03:20:00|39042.1|39022.1|39033.9|39013.9|39045.1|39025.1|39033.2|39013.2|46
1703129100000|2023-12-21 03:25:00|39035.7|39015.7|39030.7|39010.7|39042.6|39022.6|39030.7|39010.7|71
1703129400000|2023-12-21 03:30:00|39031.4|39011.4|39035.7|39015.7|39037.6|39017.6|39031.4|39011.4|23
1703129700000|2023-12-21 03:35:00|39033.9|39013.9|39031.4|39011.4|39035.7|39015.7|39031.4|39011.4|15
1703130000000|2023-12-21 03:40:00|39032.1|39012.1|39030.8|39010.8|39035.8|39015.8|39028.9|39008.9|25
1703130300000|2023-12-21 03:45:00|39027.1|39007.1|39018.3|38998.3|39030.8|39010.8|39018.3|38998.3|31
1703130600000|2023-12-21 03:50:00|39017.6|38997.6|39020.1|39000.1|39023.9|39003.9|39017.6|38997.6|34
1703130900000|2023-12-21 03:55:00|39020.8|39000.8|39016.4|38996.4|39021.4|39001.4|39016.4|38996.4|9
1703131200000|2023-12-21 04:00:00|39012.8|38992.8|39002.1|38982.1|39012.8|38992.8|38998.5|38978.5|63
1703131500000|2023-12-21 04:05:00|39000.3|38980.3|38997.8|38977.8|39002.1|38982.1|38992.8|38972.8|58
1703131800000|2023-12-21 04:10:00|38997.1|38977.1|38992.8|38972.8|39002.1|38982.1|38992.8|38972.8|62
1703132100000|2023-12-21 04:15:00|38994.6|38974.6|38997.1|38977.1|38997.8|38977.8|38992.8|38972.8|31
1703132400000|2023-12-21 04:20:00|38997.8|38977.8|39002.8|38982.8|39002.8|38982.8|38997.1|38977.1|30
1703132700000|2023-12-21 04:25:00|39002.1|38982.1|38997.1|38977.1|39002.8|38982.8|38992.8|38972.8|37
1703133000000|2023-12-21 04:30:00|38996.5|38976.5|38997.2|38977.2|38997.2|38977.2|38992.8|38972.8|28
1703133300000|2023-12-21 04:35:00|38994.7|38974.7|39002.2|38982.2|39002.2|38982.2|38994.7|38974.7|21
1703133600000|2023-12-21 04:40:00|38997.8|38977.8|38997.8|38977.8|38997.8|38977.8|38994.2|38974.2|13
1703133900000|2023-12-21 04:45:00|38999.7|38979.7|39002.2|38982.2|39002.2|38982.2|38997.8|38977.8|23
1703134200000|2023-12-21 04:50:00|39000.3|38980.3|38997.2|38977.2|39002.2|38982.2|38997.2|38977.2|8
1703134500000|2023-12-21 04:55:00|38995.3|38975.3|38992.2|38972.2|38997.2|38977.2|38992.2|38972.2|23
1703134800000|2023-12-21 05:00:00|38991.5|38971.5|38998.5|38978.5|38998.5|38978.5|38982.9|38962.9|75
1703135100000|2023-12-21 05:05:00|38999.2|38979.2|39017.2|38997.2|39017.2|38997.2|38998.5|38978.5|37
1703135400000|2023-12-21 05:10:00|39017.9|38997.9|39017.2|38997.2|39027.2|39007.2|39012.9|38992.9|41
1703135700000|2023-12-21 05:15:00|39012.2|38992.2|39037.9|39017.9|39037.9|39017.9|39012.2|38992.2|32
1703136000000|2023-12-21 05:20:00|39037.2|39017.2|39047.9|39027.9|39047.9|39027.9|39035.4|39015.4|37
1703136300000|2023-12-21 05:25:00|39048.6|39028.6|39040.4|39020.4|39052.9|39032.9|39040.4|39020.4|93
1703136600000|2023-12-21 05:30:00|39037.9|39017.9|39045.2|39025.2|39063.4|39043.4|39030.9|39010.9|218
1703136900000|2023-12-21 05:35:00|39041.5|39021.5|39069.5|39049.5|39075.2|39055.2|39040.9|39020.9|171
1703137200000|2023-12-21 05:40:00|39070.2|39050.2|39084.5|39064.5|39084.5|39064.5|39053.4|39033.4|239
1703137500000|2023-12-21 05:45:00|39083.9|39063.9|39086.4|39066.4|39096.4|39076.4|39077.7|39057.7|134
1703137800000|2023-12-21 05:50:00|39084.5|39064.5|39078.9|39058.9|39086.4|39066.4|39069.5|39049.5|34
1703138100000|2023-12-21 05:55:00|39082.5|39062.5|39118.9|39098.9|39118.9|39098.9|39076.4|39056.4|143
1703138400000|2023-12-21 06:00:00|39119.6|39099.6|39123.9|39103.9|39124.6|39104.6|39108.9|39088.9|205
1703138700000|2023-12-21 06:05:00|39122.1|39102.1|39119.6|39099.6|39133.9|39113.9|39118.9|39098.9|156
1703139000000|2023-12-21 06:10:00|39118.9|39098.9|39093.9|39073.9|39123.9|39103.9|39089.6|39069.6|127
1703139300000|2023-12-21 06:15:00|39094.6|39074.6|39080.1|39060.1|39094.6|39074.6|39078.2|39058.2|95
1703139600000|2023-12-21 06:20:00|39078.2|39058.2|39096.9|39076.9|39101.2|39081.2|39076.2|39056.2|204
1703139900000|2023-12-21 06:25:00|39096.2|39076.2|39102.6|39082.6|39105.7|39085.7|39093.7|39073.7|101
1703140200000|2023-12-21 06:30:00|39103.2|39083.2|39105.1|39085.1|39113.2|39093.2|39100.1|39080.1|103
1703140500000|2023-12-21 06:35:00|39103.2|39083.2|39116.2|39096.2|39121.9|39101.9|39102.6|39082.6|105
1703140800000|2023-12-21 06:40:00|39116.9|39096.9|39106.2|39086.2|39129.4|39109.4|39106.2|39086.2|110
1703141100000|2023-12-21 06:45:00|39108.7|39088.7|39111.9|39091.9|39115.1|39095.1|39101.9|39081.9|59
1703141400000|2023-12-21 06:50:00|39116.2|39096.2|39121.2|39101.2|39121.2|39101.2|39111.9|39091.9|66
1703141700000|2023-12-21 06:55:00|39121.9|39101.9|39128.7|39108.7|39131.2|39111.2|39116.2|39096.2|131
1703142000000|2023-12-21 07:00:00|39129.4|39109.4|39136.9|39116.9|39136.9|39116.9|39102.6|39082.6|107
1703142300000|2023-12-21 07:05:00|39139.4|39119.4|39131.9|39111.9|39154.4|39134.4|39121.9|39101.9|115
1703142600000|2023-12-21 07:10:00|39133.8|39113.8|39123.8|39103.8|39136.9|39116.9|39108.8|39088.8|73
1703142900000|2023-12-21 07:15:00|39121.9|39101.9|39121.3|39101.3|39132.6|39112.6|39118.3|39098.3|27
1703143200000|2023-12-21 07:20:00|39121.9|39101.9|39106.9|39086.9|39131.9|39111.9|39101.9|39081.9|45
1703143500000|2023-12-21 07:25:00|39109.4|39089.4|39141.9|39121.9|39141.9|39121.9|39109.4|39089.4|55
1703143800000|2023-12-21 07:30:00|39142.6|39122.6|39167|39147|39167.6|39147.6|39135.1|39115.1|192
1703144100000|2023-12-21 07:35:00|39167.6|39147.6|39107|39087|39167.6|39147.6|39107|39087|141
1703144400000|2023-12-21 07:40:00|39107.6|39087.6|39137.6|39117.6|39137.6|39117.6|39107|39087|52
1703144700000|2023-12-21 07:45:00|39137|39117|39072|39052|39137|39117|39062.6|39042.6|143
1703145000000|2023-12-21 07:50:00|39070.1|39050.1|39062|39042|39077|39057|39062|39042|64
1703145300000|2023-12-21 07:55:00|39061.3|39041.3|39088.3|39068.3|39102.7|39082.7|39052.6|39032.6|115
1703145600000|2023-12-21 08:00:00|39086.5|39066.5|39092.7|39072.7|39105.2|39085.2|39075.8|39055.8|134
1703145900000|2023-12-21 08:05:00|39093.3|39073.3|39055.8|39035.8|39100.2|39080.2|39043.3|39023.3|144
1703146200000|2023-12-21 08:10:00|39053.3|39033.3|39042.7|39022.7|39058.3|39038.3|39033.3|39013.3|118
1703146500000|2023-12-21 08:15:00|39040.2|39020.2|38981.1|38961.1|39040.2|39020.2|38976.1|38956.1|435
1703146800000|2023-12-21 08:20:00|38977.4|38957.4|38946.1|38926.1|38977.9|38957.9|38941.1|38921.1|309
1703147100000|2023-12-21 08:25:00|38947.9|38927.9|38942.9|38922.9|38971.1|38951.1|38941.1|38921.1|192
1703147400000|2023-12-21 08:30:00|38945.4|38925.4|38951.1|38931.1|38951.1|38931.1|38917.4|38897.4|301
1703147700000|2023-12-21 08:35:00|38949.2|38929.2|39016.8|38996.8|39025.4|39005.4|38946.1|38926.1|157
1703148000000|2023-12-21 08:40:00|39020.4|39000.4|39006.1|38986.1|39021.1|39001.1|38999.3|38979.3|103
1703148300000|2023-12-21 08:45:00|39006.8|38986.8|39007.4|38987.4|39017.4|38997.4|38999.3|38979.3|83
1703148600000|2023-12-21 08:50:00|39004.9|38984.9|39016.8|38996.8|39021.1|39001.1|38987.4|38967.4|77
1703148900000|2023-12-21 08:55:00|39014.9|38994.9|39006.8|38986.8|39016.8|38996.8|38984.3|38964.3|83
1703149200000|2023-12-21 09:00:00|39006.1|38986.1|38961.1|38941.1|39011.1|38991.1|38957.5|38937.5|156
1703149500000|2023-12-21 09:05:00|38951.1|38931.1|38979.3|38959.3|38983.6|38963.6|38946.1|38926.1|143
1703149800000|2023-12-21 09:10:00|38975.6|38955.6|38966.1|38946.1|38996.1|38976.1|38938.6|38918.6|113
1703150100000|2023-12-21 09:15:00|38963.6|38943.6|38971.1|38951.1|38971.1|38951.1|38938.6|38918.6|100
1703150400000|2023-12-21 09:20:00|38972.9|38952.9|38976.1|38956.1|38981.1|38961.1|38951.1|38931.1|126
1703150700000|2023-12-21 09:25:00|38972.9|38952.9|38959.3|38939.3|38976.1|38956.1|38954.3|38934.3|70
1703151000000|2023-12-21 09:30:00|38957.5|38937.5|38984.8|38964.8|38984.8|38964.8|38931.1|38911.1|121
1703151300000|2023-12-21 09:35:00|38980.5|38960.5|38994.3|38974.3|38998.6|38978.6|38963.2|38943.2|159
1703151600000|2023-12-21 09:40:00|38992.5|38972.5|38971.8|38951.8|38993.6|38973.6|38958.9|38938.9|116
1703151900000|2023-12-21 09:45:00|38972.5|38952.5|38962.5|38942.5|38982.5|38962.5|38958.9|38938.9|66
1703152200000|2023-12-21 09:50:00|38958.2|38938.2|38912|38892|38958.2|38938.2|38886.4|38866.4|235
1703152500000|2023-12-21 09:55:00|38913.9|38893.9|38933.9|38913.9|38938.9|38918.9|38898.9|38878.9|106
1703152800000|2023-12-21 10:00:00|38933.2|38913.2|38929.6|38909.6|38933.2|38913.2|38903.9|38883.9|97
1703153100000|2023-12-21 10:05:00|38928.9|38908.9|38912.1|38892.1|38930.7|38910.7|38912.1|38892.1|79
1703153400000|2023-12-21 10:10:00|38908.9|38888.9|38918.9|38898.9|38941.2|38921.2|38908.9|38888.9|98
1703153700000|2023-12-21 10:15:00|38917.1|38897.1|38878.9|38858.9|38917.5|38897.5|38878.9|38858.9|130
1703154000000|2023-12-21 10:20:00|38883.2|38863.2|38902.5|38882.5|38906.9|38886.9|38883.2|38863.2|115
1703154300000|2023-12-21 10:25:00|38898.9|38878.9|38872.6|38852.6|38905.1|38885.1|38872.6|38852.6|67
1703154600000|2023-12-21 10:30:00|38873.2|38853.2|38908.9|38888.9|38910.7|38890.7|38873.2|38853.2|52
1703154900000|2023-12-21 10:35:00|38908.2|38888.2|38875.7|38855.7|38910.7|38890.7|38873.9|38853.9|60
1703155200000|2023-12-21 10:40:00|38873.9|38853.9|38868.9|38848.9|38875.7|38855.7|38844.6|38824.6|149
1703155500000|2023-12-21 10:45:00|38872.6|38852.6|38897.6|38877.6|38912.6|38892.6|38868.9|38848.9|101
1703155800000|2023-12-21 10:50:00|38900.8|38880.8|38907.6|38887.6|38907.6|38887.6|38880.8|38860.8|58
1703156100000|2023-12-21 10:55:00|38908.3|38888.3|38907.6|38887.6|38922.6|38902.6|38900.8|38880.8|70
1703156400000|2023-12-21 11:00:00|38905.8|38885.8|38920.8|38900.8|38925.8|38905.8|38893.9|38873.9|91
1703156700000|2023-12-21 11:05:00|38922.6|38902.6|38948.3|38928.3|38958.3|38938.3|38922.6|38902.6|115
1703157000000|2023-12-21 11:10:00|38950.1|38930.1|38952.6|38932.6|38956.9|38936.9|38945.8|38925.8|85
1703157300000|2023-12-21 11:15:00|38950.8|38930.8|38954|38934|38954|38934|38944|38924|60
1703157600000|2023-12-21 11:20:00|38954.7|38934.7|38964|38944|38966.5|38946.5|38951.5|38931.5|45
1703157900000|2023-12-21 11:25:00|38967.2|38947.2|38949|38929|38967.2|38947.2|38941.5|38921.5|107
1703158200000|2023-12-21 11:30:00|38947.6|38927.6|38962.6|38942.6|38966.9|38946.9|38937.6|38917.6|54
1703158500000|2023-12-21 11:35:00|38960.8|38940.8|38942|38922|38962.6|38942.6|38930.1|38910.1|85
1703158800000|2023-12-21 11:40:00|38940.1|38920.1|38928.3|38908.3|38952.6|38932.6|38925.8|38905.8|102
1703159100000|2023-12-21 11:45:00|38930.1|38910.1|38923.8|38903.8|38939.5|38919.5|38917.6|38897.6|122
1703159400000|2023-12-21 11:50:00|38924.5|38904.5|38957|38937|38962|38942|38924.5|38904.5|329
1703159700000|2023-12-21 11:55:00|38957.7|38937.7|38927|38907|38957.7|38937.7|38922.7|38902.7|211
1703160000000|2023-12-21 12:00:00|38930.2|38910.2|38942.7|38922.7|38949.5|38929.5|38930.2|38910.2|119
1703160300000|2023-12-21 12:05:00|38940.8|38920.8|38945.2|38925.2|38947|38927|38937|38917|97
1703160600000|2023-12-21 12:10:00|38947|38927|38972.7|38952.7|38977.7|38957.7|38942.7|38922.7|154
1703160900000|2023-12-21 12:15:00|38972|38952|38947.7|38927.7|38977|38957|38944.5|38924.5|229
1703161200000|2023-12-21 12:20:00|38949.5|38929.5|38972.7|38952.7|38977|38957|38947.7|38927.7|79
1703161500000|2023-12-21 12:25:00|38973.4|38953.4|38985.9|38965.9|38987|38967|38962|38942|144
1703161800000|2023-12-21 12:30:00|38985.2|38965.2|38973.4|38953.4|38997|38977|38959.1|38939.1|486
1703162100000|2023-12-21 12:35:00|38977|38957|38983.4|38963.4|38988.4|38968.4|38973.4|38953.4|235
1703162400000|2023-12-21 12:40:00|38987|38967|38987.7|38967.7|39002.7|38982.7|38987|38967|205
1703162700000|2023-12-21 12:45:00|38985.9|38965.9|39002.7|38982.7|39002.7|38982.7|38984.1|38964.1|99
1703163000000|2023-12-21 12:50:00|38997.7|38977.7|38982|38962|38997.7|38977.7|38972|38952|216
1703163300000|2023-12-21 12:55:00|38980.2|38960.2|38967.7|38947.7|38982|38962|38967|38947|149
1703163600000|2023-12-21 13:00:00|38972|38952|39030|39010|39053.6|39033.6|38972|38952|1012
1703163900000|2023-12-21 13:05:00|39029.3|39009.3|38996.4|38976.4|39035.7|39015.7|38996.4|38976.4|639
1703164200000|2023-12-21 13:10:00|38997.1|38977.1|39012.1|38992.1|39026.4|39006.4|38997.1|38977.1|352
1703164500000|2023-12-21 13:15:00|39012.7|38992.7|39050.7|39030.7|39050.7|39030.7|39012.7|38992.7|396
1703164800000|2023-12-21 13:20:00|39055.7|39035.7|39065.7|39045.7|39073.2|39053.2|39045|39025|487
1703165100000|2023-12-21 13:25:00|39062.1|39042.1|39064.6|39044.6|39065|39045|39041.4|39021.4|309
1703165400000|2023-12-21 13:30:00|39063.9|39043.9|39116.4|39096.4|39116.4|39096.4|39007.1|38987.1|920
1703165700000|2023-12-21 13:35:00|39113.9|39093.9|39180|39160|39180|39160|39091.4|39071.4|959
1703166000000|2023-12-21 13:40:00|39184.4|39164.4|39175|39155|39239.4|39219.4|39161.4|39141.4|1188
1703166300000|2023-12-21 13:45:00|39170|39150|39189.4|39169.4|39194.4|39174.4|39134.4|39114.4|489
1703166600000|2023-12-21 13:50:00|39190.1|39170.1|39234.4|39214.4|39239.4|39219.4|39188.7|39168.7|713
1703166900000|2023-12-21 13:55:00|39233.7|39213.7|39264.4|39244.4|39270.1|39250.1|39232.6|39212.6|716
1703167200000|2023-12-21 14:00:00|39268.7|39248.7|39279.4|39259.4|39296.2|39276.2|39259.4|39239.4|935
1703167500000|2023-12-21 14:05:00|39278.7|39258.7|39218.7|39198.7|39292.3|39272.3|39213|39193|553
1703167800000|2023-12-21 14:10:00|39223|39203|39263|39243|39268|39248|39218|39198|588
1703168100000|2023-12-21 14:15:00|39260.5|39240.5|39252.4|39232.4|39278|39258|39252.4|39232.4|438
1703168400000|2023-12-21 14:20:00|39254.2|39234.2|39190.3|39170.3|39269.6|39249.6|39190.3|39170.3|783
1703168700000|2023-12-21 14:25:00|39191|39171|39198|39178|39215.3|39195.3|39191|39171|469
1703169000000|2023-12-21 14:30:00|39201.7|39181.7|39281|39261|39281.7|39261.7|39199.9|39179.9|622
1703169300000|2023-12-21 14:35:00|39281.7|39261.7|39286|39266|39310.3|39290.3|39262.8|39242.8|471
1703169600000|2023-12-21 14:40:00|39285.3|39265.3|39266|39246|39285.3|39265.3|39231|39211|420
1703169900000|2023-12-21 14:45:00|39266.7|39246.7|39339.6|39319.6|39341.5|39321.5|39266|39246|1589
1703170200000|2023-12-21 14:50:00|39339|39319|39314.6|39294.6|39354.6|39334.6|39314|39294|1008
1703170500000|2023-12-21 14:55:00|39314|39294|39297.8|39277.8|39327.6|39307.6|39285.3|39265.3|377
1703170800000|2023-12-21 15:00:00|39299.7|39279.7|39226.7|39206.7|39319|39299|39226|39206|545
1703171100000|2023-12-21 15:05:00|39226|39206|39157.4|39137.4|39231|39211|39152.4|39132.4|726
1703171400000|2023-12-21 15:10:00|39155.6|39135.6|39191.3|39171.3|39203.8|39183.8|39148.1|39128.1|499
1703171700000|2023-12-21 15:15:00|39193.1|39173.1|39202.4|39182.4|39222.4|39202.4|39168.8|39148.8|363
1703172000000|2023-12-21 15:20:00|39204.2|39184.2|39222.4|39202.4|39231.7|39211.7|39202.4|39182.4|295
1703172300000|2023-12-21 15:25:00|39221.7|39201.7|39173.8|39153.8|39222.4|39202.4|39163.8|39143.8|380
1703172600000|2023-12-21 15:30:00|39174.5|39154.5|39237.4|39217.4|39252.4|39232.4|39173.8|39153.8|432
1703172900000|2023-12-21 15:35:00|39236.7|39216.7|39188.8|39168.8|39241.1|39221.1|39181.3|39161.3|291
1703173200000|2023-12-21 15:40:00|39187|39167|39198.8|39178.8|39203.8|39183.8|39155.2|39135.2|401
1703173500000|2023-12-21 15:45:00|39200.6|39180.6|39139.5|39119.5|39242.4|39222.4|39130.2|39110.2|562
1703173800000|2023-12-21 15:50:00|39135.9|39115.9|39135.2|39115.2|39140.2|39120.2|39100.9|39080.9|544
1703174100000|2023-12-21 15:55:00|39135.9|39115.9|39155.2|39135.2|39160.2|39140.2|39125.9|39105.9|356
1703174400000|2023-12-21 16:00:00|39150.2|39130.2|39165.9|39145.9|39178.8|39158.8|39118.4|39098.4|489
1703174700000|2023-12-21 16:05:00|39170.2|39150.2|39187.5|39167.5|39195.6|39175.6|39168.8|39148.8|279
1703175000000|2023-12-21 16:10:00|39188.1|39168.1|39193.1|39173.1|39203.8|39183.8|39180.2|39160.2|186
1703175300000|2023-12-21 16:15:00|39191.3|39171.3|39232|39212|39232|39212|39190.6|39170.6|400
1703175600000|2023-12-21 16:20:00|39233.8|39213.8|39258.8|39238.8|39263.8|39243.8|39220.2|39200.2|311
1703175900000|2023-12-21 16:25:00|39257|39237|39263.2|39243.2|39265|39245|39248.8|39228.8|251
1703176200000|2023-12-21 16:30:00|39263.9|39243.9|39248.2|39228.2|39263.9|39243.9|39240.2|39220.2|231
1703176500000|2023-12-21 16:35:00|39248.9|39228.9|39254.5|39234.5|39276.4|39256.4|39248.9|39228.9|244
1703176800000|2023-12-21 16:40:00|39258.2|39238.2|39220.7|39200.7|39258.2|39238.2|39218.2|39198.2|322
1703177100000|2023-12-21 16:45:00|39218.9|39198.9|39200.7|39180.7|39229.6|39209.6|39189.6|39169.6|374
1703177400000|2023-12-21 16:50:00|39201.4|39181.4|39185.2|39165.2|39208.9|39188.9|39179.6|39159.6|277
1703177700000|2023-12-21 16:55:00|39184.6|39164.6|39207.1|39187.1|39213.9|39193.9|39179.6|39159.6|321
1703178000000|2023-12-21 17:00:00|39207.8|39187.8|39170.3|39150.3|39207.8|39187.8|39170.3|39150.3|162
1703178300000|2023-12-21 17:05:00|39174.6|39154.6|39170.3|39150.3|39179.6|39159.6|39160.9|39140.9|195
1703178600000|2023-12-21 17:10:00|39172.1|39152.1|39184.6|39164.6|39193.9|39173.9|39170.3|39150.3|150
1703178900000|2023-12-21 17:15:00|39185.3|39165.3|39189.6|39169.6|39199.6|39179.6|39179.6|39159.6|189
1703179200000|2023-12-21 17:20:00|39187.8|39167.8|39167.1|39147.1|39187.8|39167.8|39139.6|39119.6|189
1703179500000|2023-12-21 17:25:00|39167.8|39147.8|39135.3|39115.3|39167.8|39147.8|39116.7|39096.7|356
1703179800000|2023-12-21 17:30:00|39137.1|39117.1|39158.9|39138.9|39186|39166|39132.8|39112.8|299
1703180100000|2023-12-21 17:35:00|39159.6|39139.6|39169.6|39149.6|39175.3|39155.3|39153.9|39133.9|331
1703180400000|2023-12-21 17:40:00|39171.4|39151.4|39187.8|39167.8|39193.9|39173.9|39169.6|39149.6|299
1703180700000|2023-12-21 17:45:00|39189.6|39169.6|39180.3|39160.3|39190.3|39170.3|39170.3|39150.3|251
1703181000000|2023-12-21 17:50:00|39179.6|39159.6|39154.6|39134.6|39182.8|39162.8|39131.7|39111.7|380
1703181300000|2023-12-21 17:55:00|39155.3|39135.3|39247.8|39227.8|39250.3|39230.3|39154.6|39134.6|1246
1703181600000|2023-12-21 18:00:00|39246|39226|39204.6|39184.6|39260.3|39240.3|39200.3|39180.3|744
1703181900000|2023-12-21 18:05:00|39205.3|39185.3|39187.8|39167.8|39209.6|39189.6|39171|39151|285
1703182200000|2023-12-21 18:10:00|39190.3|39170.3|39177.1|39157.1|39200.3|39180.3|39175.3|39155.3|146
1703182500000|2023-12-21 18:15:00|39176.5|39156.5|39149.7|39129.7|39184.6|39164.6|39146|39126|138
1703182800000|2023-12-21 18:20:00|39153.3|39133.3|39186|39166|39198.3|39178.3|39153.3|39133.3|268
1703183100000|2023-12-21 18:25:00|39185.3|39165.3|39204.7|39184.7|39205.3|39185.3|39181|39161|76
1703183400000|2023-12-21 18:30:00|39208.3|39188.3|39201|39181|39215.4|39195.4|39200.4|39180.4|62
1703183700000|2023-12-21 18:35:00|39204.7|39184.7|39190.4|39170.4|39204.7|39184.7|39190.4|39170.4|64
1703184000000|2023-12-21 18:40:00|39188.5|39168.5|39185.4|39165.4|39195.4|39175.4|39184.2|39164.2|57
1703184300000|2023-12-21 18:45:00|39187.2|39167.2|39200.4|39180.4|39205.4|39185.4|39186.1|39166.1|64
1703184600000|2023-12-21 18:50:00|39202.9|39182.9|39208.6|39188.6|39220.4|39200.4|39200.4|39180.4|87
1703184900000|2023-12-21 18:55:00|39210.4|39190.4|39220.4|39200.4|39227.9|39207.9|39210.4|39190.4|112
1703185200000|2023-12-21 19:00:00|39222.2|39202.2|39221.8|39201.8|39227.2|39207.2|39217.5|39197.5|27
1703185500000|2023-12-21 19:05:00|39221.1|39201.1|39218.6|39198.6|39222.2|39202.2|39211.8|39191.8|73
1703185800000|2023-12-21 19:10:00|39216.1|39196.1|39206.8|39186.8|39221.1|39201.1|39203.6|39183.6|54
1703186100000|2023-12-21 19:15:00|39211.1|39191.1|39226.1|39206.1|39230.4|39210.4|39211.1|39191.1|42
1703186400000|2023-12-21 19:20:00|39227.9|39207.9|39231.1|39211.1|39231.8|39211.8|39226.1|39206.1|81
1703186700000|2023-12-21 19:25:00|39229.3|39209.3|39251.1|39231.1|39251.1|39231.1|39226.1|39206.1|67
1703187000000|2023-12-21 19:30:00|39251.8|39231.8|39256.8|39236.8|39256.8|39236.8|39246.8|39226.8|80
1703187300000|2023-12-21 19:35:00|39256.1|39236.1|39251.1|39231.1|39256.1|39236.1|39246.8|39226.8|78
1703187600000|2023-12-21 19:40:00|39249.3|39229.3|39258.6|39238.6|39261.1|39241.1|39246.8|39226.8|93
1703187900000|2023-12-21 19:45:00|39260.4|39240.4|39246.1|39226.1|39261.8|39241.8|39246.1|39226.1|85
1703188200000|2023-12-21 19:50:00|39246.8|39226.8|39241.8|39221.8|39251.1|39231.1|39236.8|39216.8|44
1703188500000|2023-12-21 19:55:00|39243.6|39223.6|39251.1|39231.1|39251.1|39231.1|39233.2|39213.2|79
1703188800000|2023-12-21 20:00:00|39249.3|39229.3|39271.8|39251.8|39273.6|39253.6|39246.8|39226.8|66
1703189100000|2023-12-21 20:05:00|39275|39255|39253.6|39233.6|39276.1|39256.1|39246.8|39226.8|72
1703189400000|2023-12-21 20:10:00|39251.8|39231.8|39256.2|39236.2|39256.8|39236.8|39251.8|39231.8|14
1703189700000|2023-12-21 20:15:00|39253.7|39233.7|39256.8|39236.8|39256.8|39236.8|39251.2|39231.2|23
1703190000000|2023-12-21 20:20:00|39260.5|39240.5|39266.9|39246.9|39266.9|39246.9|39256.8|39236.8|55
1703190300000|2023-12-21 20:25:00|39266.2|39246.2|39283.7|39263.7|39286.2|39266.2|39261.9|39241.9|127
1703190600000|2023-12-21 20:30:00|39284.4|39264.4|39286.9|39266.9|39290.5|39270.5|39282.5|39262.5|39
1703190900000|2023-12-21 20:35:00|39288.7|39268.7|39291.9|39271.9|39296.9|39276.9|39286.9|39266.9|108
1703191200000|2023-12-21 20:40:00|39295.5|39275.5|39291.2|39271.2|39296.2|39276.2|39290.5|39270.5|26
1703191500000|2023-12-21 20:45:00|39293|39273|39295.5|39275.5|39295.5|39275.5|39290.5|39270.5|38
1703191800000|2023-12-21 20:50:00|39294.8|39274.8|39309.1|39289.1|39314.1|39294.1|39294.8|39274.8|161
1703192100000|2023-12-21 20:55:00|39305.5|39285.5|39317.7|39297.7|39321.4|39301.4|39305.5|39285.5|115
1703192400000|2023-12-21 21:00:00|39318.4|39298.4|39319.1|39299.1|39320.2|39300.2|39316.6|39296.6|58
1703192700000|2023-12-21 21:05:00|39320.9|39300.9|39329.1|39309.1|39333.4|39313.4|39320.9|39300.9|31
1703193000000|2023-12-21 21:10:00|39328.4|39308.4|39323.5|39303.5|39328.4|39308.4|39319.1|39299.1|65
1703193300000|2023-12-21 21:15:00|39322.8|39302.8|39319.1|39299.1|39323.5|39303.5|39318.5|39298.5|10
1703193600000|2023-12-21 21:20:00|39318.5|39298.5|39319.2|39299.2|39319.2|39299.2|39314.1|39294.1|22
1703193900000|2023-12-21 21:25:00|39318.5|39298.5|39322.8|39302.8|39324.6|39304.6|39318.5|39298.5|31
1703194200000|2023-12-21 21:30:00|39323.5|39303.5|39323.5|39303.5|39323.5|39303.5|39322.8|39302.8|5
1703194500000|2023-12-21 21:35:00|39326|39306|39319.9|39299.9|39328.5|39308.5|39319.2|39299.2|36
1703194800000|2023-12-21 21:40:00|39321.7|39301.7|39323.5|39303.5|39323.5|39303.5|39321.7|39301.7|16
1703195100000|2023-12-21 21:45:00|39324.2|39304.2|39343.5|39323.5|39343.5|39323.5|39324.2|39304.2|63
1703195400000|2023-12-21 21:50:00|39341.7|39321.7|39326.7|39306.7|39343.5|39323.5|39324.9|39304.9|38
1703195700000|2023-12-21 21:55:00|39327.4|39307.4|39319.9|39299.9|39327.4|39307.4|39314.9|39294.9|24
1703199600000|2023-12-21 23:00:00|39303.7|39283.7|39295.6|39275.6|39303.7|39283.7|39290.6|39270.6|49
1703199900000|2023-12-21 23:05:00|39296.3|39276.3|39303.1|39283.1|39309.3|39289.3|39296.3|39276.3|21
1703200200000|2023-12-21 23:10:00|39301.3|39281.3|39298.2|39278.2|39303.1|39283.1|39298.1|39278.1|19
1703200500000|2023-12-21 23:15:00|39296.3|39276.3|39295|39275|39296.3|39276.3|39293.2|39273.2|16
1703200800000|2023-12-21 23:20:00|39295.7|39275.7|39295.7|39275.7|39295.7|39275.7|39295.7|39275.7|22
1703201100000|2023-12-21 23:25:00|39299.3|39279.3|39303.6|39283.6|39303.6|39283.6|39299.3|39279.3|10
1703201400000|2023-12-21 23:30:00|39304.3|39284.3|39305|39285|39307.5|39287.5|39304.3|39284.3|20
1703201700000|2023-12-21 23:35:00|39305.7|39285.7|39310.7|39290.7|39312.5|39292.5|39305.7|39285.7|31
1703202000000|2023-12-21 23:40:00|39315|39295|39317.5|39297.5|39317.5|39297.5|39310.7|39290.7|15
1703202300000|2023-12-21 23:45:00|39319.3|39299.3|39323.2|39303.2|39331.8|39311.8|39319.3|39299.3|52
1703202600000|2023-12-21 23:50:00|39321.4|39301.4|39315.7|39295.7|39323.2|39303.2|39315.7|39295.7|18
1703202900000|2023-12-21 23:55:00|39315|39295|39303.2|39283.2|39315|39295|39303.2|39283.2|37
1703203200000|2023-12-22 00:00:00|39302.5|39282.5|39295.7|39275.7|39302.5|39282.5|39295.7|39275.7|43
1703203500000|2023-12-22 00:05:00|39295|39275|39306.8|39286.8|39307.9|39287.9|39293.2|39273.2|48
1703203800000|2023-12-22 00:10:00|39309.3|39289.3|39300.7|39280.7|39309.3|39289.3|39300.7|39280.7|11
1703204100000|2023-12-22 00:15:00|39301.4|39281.4|39285.7|39265.7|39301.4|39281.4|39280.7|39260.7|59
1703204400000|2023-12-22 00:20:00|39287.5|39267.5|39299.3|39279.3|39299.3|39279.3|39287.5|39267.5|39
1703204700000|2023-12-22 00:25:00|39301.1|39281.1|39286.4|39266.4|39303.6|39283.6|39286.4|39266.4|39
1703205000000|2023-12-22 00:30:00|39288.9|39268.9|39290.7|39270.7|39290.7|39270.7|39285.7|39265.7|8
1703205300000|2023-12-22 00:35:00|39290|39270|39290.7|39270.7|39294.3|39274.3|39290|39270|32
1703205600000|2023-12-22 00:40:00|39290|39270|39294.4|39274.4|39297.5|39277.5|39290|39270|46
1703205900000|2023-12-22 00:45:00|39292.6|39272.6|39284.4|39264.4|39292.6|39272.6|39280.7|39260.7|63
1703206200000|2023-12-22 00:50:00|39285.1|39265.1|39269.4|39249.4|39285.1|39265.1|39269.4|39249.4|54
1703206500000|2023-12-22 00:55:00|39273|39253|39273.7|39253.7|39275.1|39255.1|39269.4|39249.4|31
1703206800000|2023-12-22 01:00:00|39274.4|39254.4|39274.4|39254.4|39296.2|39276.2|39270.1|39250.1|328
1703207100000|2023-12-22 01:05:00|39278.7|39258.7|39305.5|39285.5|39305.5|39285.5|39274.4|39254.4|134
1703207400000|2023-12-22 01:10:00|39307.3|39287.3|39283|39263|39310.5|39290.5|39283|39263|105
1703207700000|2023-12-22 01:15:00|39284.8|39264.8|39303|39283|39316.6|39296.6|39278|39258|129
1703208000000|2023-12-22 01:20:00|39304.8|39284.8|39295.5|39275.5|39314.8|39294.8|39289.8|39269.8|130
1703208300000|2023-12-22 01:25:00|39293.7|39273.7|39277.3|39257.3|39293.7|39273.7|39273|39253|65
1703208600000|2023-12-22 01:30:00|39282.3|39262.3|39282.3|39262.3|39282.3|39262.3|39266.2|39246.2|82
1703208900000|2023-12-22 01:35:00|39281.6|39261.6|39318|39298|39318|39298|39273|39253|100
1703209200000|2023-12-22 01:40:00|39317.3|39297.3|39313|39293|39322.3|39302.3|39287.3|39267.3|97
1703209500000|2023-12-22 01:45:00|39310.5|39290.5|39308.7|39288.7|39329.1|39309.1|39308|39288|102
1703209800000|2023-12-22 01:50:00|39312.3|39292.3|39323|39303|39324.8|39304.8|39293.7|39273.7|122
1703210100000|2023-12-22 01:55:00|39325.5|39305.5|39313.7|39293.7|39337.3|39317.3|39307.3|39287.3|100
1703210400000|2023-12-22 02:00:00|39318|39298|39309.8|39289.8|39328|39308|39298|39278|168
1703210700000|2023-12-22 02:05:00|39311.7|39291.7|39292.4|39272.4|39313|39293|39288|39268|113
1703211000000|2023-12-22 02:10:00|39293.7|39273.7|39307.4|39287.4|39307.4|39287.4|39284.9|39264.9|79
1703211300000|2023-12-22 02:15:00|39303.1|39283.1|39292.4|39272.4|39307.4|39287.4|39287.4|39267.4|15
1703211600000|2023-12-22 02:20:00|39290.6|39270.6|39284.2|39264.2|39297.4|39277.4|39277.4|39257.4|33
1703211900000|2023-12-22 02:25:00|39284.9|39264.9|39294.9|39274.9|39296.7|39276.7|39284.9|39264.9|41
1703212200000|2023-12-22 02:30:00|39292.4|39272.4|39327.4|39307.4|39327.4|39307.4|39292.4|39272.4|131
1703212500000|2023-12-22 02:35:00|39328.1|39308.1|39322.4|39302.4|39328.1|39308.1|39312.4|39292.4|63
1703212800000|2023-12-22 02:40:00|39323.1|39303.1|39318.1|39298.1|39338.1|39318.1|39313.8|39293.8|42
1703213100000|2023-12-22 02:45:00|39318.8|39298.8|39361.7|39341.7|39364.2|39344.2|39314.9|39294.9|217
1703213400000|2023-12-22 02:50:00|39361|39341|39371.7|39351.7|39381|39361|39356.7|39336.7|288
1703213700000|2023-12-22 02:55:00|39372.4|39352.4|39371.7|39351.7|39381.7|39361.7|39367.4|39347.4|91
1703214000000|2023-12-22 03:00:00|39369.9|39349.9|39376.7|39356.7|39379.9|39359.9|39366|39346|89
1703214300000|2023-12-22 03:05:00|39376|39356|39381.7|39361.7|39386.7|39366.7|39369.2|39349.2|137
1703214600000|2023-12-22 03:10:00|39383.5|39363.5|39391|39371|39393.5|39373.5|39383.5|39363.5|157
1703214900000|2023-12-22 03:15:00|39391.7|39371.7|39376|39356|39396.7|39376.7|39366|39346|61
1703215200000|2023-12-22 03:20:00|39374.2|39354.2|39366|39346|39374.2|39354.2|39357.4|39337.4|64
1703215500000|2023-12-22 03:25:00|39363.5|39343.5|39351|39331|39366|39346|39348.5|39328.5|202
1703215800000|2023-12-22 03:30:00|39350.3|39330.3|39321|39301|39350.3|39330.3|39321|39301|41
1703216100000|2023-12-22 03:35:00|39319.2|39299.2|39278.1|39258.1|39321.7|39301.7|39254.9|39234.9|154
1703216400000|2023-12-22 03:40:00|39274.5|39254.5|39214.9|39194.9|39278.8|39258.8|39207.4|39187.4|228
1703216700000|2023-12-22 03:45:00|39216.7|39196.7|39273.1|39253.1|39273.1|39253.1|39203.8|39183.8|75
1703217000000|2023-12-22 03:50:00|39276.3|39256.3|39258.9|39238.9|39278.1|39258.1|39258.2|39238.2|27
1703217300000|2023-12-22 03:55:00|39258.2|39238.2|39253.2|39233.2|39263.2|39243.2|39248.2|39228.2|26
1703217600000|2023-12-22 04:00:00|39252.5|39232.5|39258.2|39238.2|39260.7|39240.7|39248.9|39228.9|24
1703217900000|2023-12-22 04:05:00|39260|39240|39247.5|39227.5|39263.2|39243.2|39247.5|39227.5|34
1703218200000|2023-12-22 04:10:00|39248.2|39228.2|39253.2|39233.2|39253.9|39233.9|39243.2|39223.2|14
1703218500000|2023-12-22 04:15:00|39251.4|39231.4|39260.7|39240.7|39261.4|39241.4|39248.2|39228.2|21
1703218800000|2023-12-22 04:20:00|39261.4|39241.4|39245.7|39225.7|39263.9|39243.9|39243.2|39223.2|16
1703219100000|2023-12-22 04:25:00|39243.9|39223.9|39263.2|39243.2|39265|39245|39243.2|39223.2|24
1703219400000|2023-12-22 04:30:00|39265.7|39245.7|39288.2|39268.2|39293.2|39273.2|39263.2|39243.2|53
1703219700000|2023-12-22 04:35:00|39287.5|39267.5|39275.7|39255.7|39288.2|39268.2|39275.7|39255.7|8
1703220000000|2023-12-22 04:40:00|39278.2|39258.2|39266.4|39246.4|39278.2|39258.2|39263.2|39243.2|17
1703220300000|2023-12-22 04:45:00|39268.2|39248.2|39263.2|39243.2|39268.2|39248.2|39258.2|39238.2|4
1703220600000|2023-12-22 04:50:00|39261.4|39241.4|39260.7|39240.7|39270|39250|39260.7|39240.7|17
1703220900000|2023-12-22 04:55:00|39263.2|39243.2|39272.5|39252.5|39272.5|39252.5|39258.2|39238.2|24
1703221200000|2023-12-22 05:00:00|39268.2|39248.2|39245|39225|39268.2|39248.2|39228.2|39208.2|278
1703221500000|2023-12-22 05:05:00|39246.8|39226.8|39232.5|39212.5|39253.2|39233.2|39208.2|39188.2|112
1703221800000|2023-12-22 05:10:00|39228.2|39208.2|39248.2|39228.2|39258.2|39238.2|39228.2|39208.2|118
1703222100000|2023-12-22 05:15:00|39250|39230|39253.2|39233.2|39268.2|39248.2|39248.2|39228.2|56
1703222400000|2023-12-22 05:20:00|39255|39235|39253.2|39233.2|39258.2|39238.2|39243.2|39223.2|57
1703222700000|2023-12-22 05:25:00|39248.9|39228.9|39271.8|39251.8|39272.5|39252.5|39248.9|39228.9|78
1703223000000|2023-12-22 05:30:00|39272.5|39252.5|39291.8|39271.8|39301.8|39281.8|39256.8|39236.8|490
1703223300000|2023-12-22 05:35:00|39290.1|39270.1|39295.8|39275.8|39295.8|39275.8|39252.6|39232.6|134
1703223600000|2023-12-22 05:40:00|39297.6|39277.6|39301.9|39281.9|39306.9|39286.9|39281.9|39261.9|84
1703223900000|2023-12-22 05:45:00|39304.4|39284.4|39247.6|39227.6|39306.2|39286.2|39246.9|39226.9|79
1703224200000|2023-12-22 05:50:00|39249.4|39229.4|39237.6|39217.6|39259.4|39239.4|39227.6|39207.6|83
1703224500000|2023-12-22 05:55:00|39241.2|39221.2|39228.3|39208.3|39244.4|39224.4|39226.9|39206.9|48
1703224800000|2023-12-22 06:00:00|39230.1|39210.1|39244.4|39224.4|39254.4|39234.4|39230.1|39210.1|58
1703225100000|2023-12-22 06:05:00|39241.9|39221.9|39227.6|39207.6|39246.9|39226.9|39221.9|39201.9|52
1703225400000|2023-12-22 06:10:00|39226.9|39206.9|39227.6|39207.6|39231.9|39211.9|39225.1|39205.1|68
1703225700000|2023-12-22 06:15:00|39229.4|39209.4|39196.9|39176.9|39229.4|39209.4|39192.6|39172.6|144
1703226000000|2023-12-22 06:20:00|39197.6|39177.6|39202.6|39182.6|39207.6|39187.6|39195.1|39175.1|57
1703226300000|2023-12-22 06:25:00|39200.1|39180.1|39227.6|39207.6|39235.1|39215.1|39198.3|39178.3|85
1703226600000|2023-12-22 06:30:00|39225.8|39205.8|39218.3|39198.3|39228.3|39208.3|39213.3|39193.3|111
1703226900000|2023-12-22 06:35:00|39217.6|39197.6|39201.5|39181.5|39217.6|39197.6|39187.6|39167.6|172
1703227200000|2023-12-22 06:40:00|39199.7|39179.7|39203.3|39183.3|39211.5|39191.5|39198.3|39178.3|58
1703227500000|2023-12-22 06:45:00|39205.8|39185.8|39235.1|39215.1|39243.3|39223.3|39183.3|39163.3|139
1703227800000|2023-12-22 06:50:00|39233.3|39213.3|39233.3|39213.3|39238.3|39218.3|39220.1|39200.1|71
1703228100000|2023-12-22 06:55:00|39235.1|39215.1|39213.3|39193.3|39238.3|39218.3|39213.3|39193.3|84
1703228400000|2023-12-22 07:00:00|39221.9|39201.9|39232.6|39212.6|39258.3|39238.3|39200.8|39180.8|116
1703228700000|2023-12-22 07:05:00|39233.3|39213.3|39229.4|39209.4|39243.3|39223.3|39203.3|39183.3|90
1703229000000|2023-12-22 07:10:00|39225.1|39205.1|39228.3|39208.3|39229.1|39209.1|39203.3|39183.3|48
1703229300000|2023-12-22 07:15:00|39229.1|39209.1|39227.7|39207.7|39245.9|39225.9|39226.9|39206.9|66
1703229600000|2023-12-22 07:20:00|39228.4|39208.4|39240.2|39220.2|39245.9|39225.9|39222|39202|49
1703229900000|2023-12-22 07:25:00|39240.9|39220.9|39239.5|39219.5|39247|39227|39237|39217|56
1703230200000|2023-12-22 07:30:00|39237.7|39217.7|39285.2|39265.2|39292|39272|39237|39217|130
1703230500000|2023-12-22 07:35:00|39287|39267|39257|39237|39292|39272|39247|39227|118
1703230800000|2023-12-22 07:40:00|39261.3|39241.3|39256.3|39236.3|39277|39257|39247|39227|66
1703231100000|2023-12-22 07:45:00|39257|39237|39267|39247|39272|39252|39252|39232|56
1703231400000|2023-12-22 07:50:00|39266.3|39246.3|39287|39267|39287.7|39267.7|39262|39242|63
1703231700000|2023-12-22 07:55:00|39282|39262|39292|39272|39294.5|39274.5|39277|39257|24
1703232000000|2023-12-22 08:00:00|39295.6|39275.6|39357.7|39337.7|39364.5|39344.5|39287.7|39267.7|610
1703232300000|2023-12-22 08:05:00|39362|39342|39327.7|39307.7|39425.6|39405.6|39327|39307|384
1703232600000|2023-12-22 08:10:00|39327|39307|39328.4|39308.4|39332.7|39312.7|39280.9|39260.9|272
1703232900000|2023-12-22 08:15:00|39332|39312|39340.6|39320.6|39370.6|39350.6|39323.4|39303.4|229
1703233200000|2023-12-22 08:20:00|39341.3|39321.3|39342|39322|39350.6|39330.6|39317|39297|165
1703233500000|2023-12-22 08:25:00|39341.3|39321.3|39355.6|39335.6|39365.6|39345.6|39323.4|39303.4|117
1703233800000|2023-12-22 08:30:00|39353.8|39333.8|39355.6|39335.6|39365.6|39345.6|39335.6|39315.6|141
1703234100000|2023-12-22 08:35:00|39359.9|39339.9|39352|39332|39362.4|39342.4|39342|39322|63
1703234400000|2023-12-22 08:40:00|39353.8|39333.8|39323.8|39303.8|39370.6|39350.6|39323.8|39303.8|79
1703234700000|2023-12-22 08:45:00|39324.5|39304.5|39325.2|39305.2|39343.8|39323.8|39313.4|39293.4|81
1703235000000|2023-12-22 08:50:00|39322|39302|39312|39292|39332|39312|39312|39292|50
1703235300000|2023-12-22 08:55:00|39313.8|39293.8|39327|39307|39339.5|39319.5|39312|39292|61
1703235600000|2023-12-22 09:00:00|39330.6|39310.6|39215.3|39195.3|39337|39317|39213.5|39193.5|488
1703235900000|2023-12-22 09:05:00|39216.7|39196.7|39212.8|39192.8|39222.8|39202.8|39198.5|39178.5|532
1703236200000|2023-12-22 09:10:00|39216|39196|39219.2|39199.2|39244.2|39224.2|39213.5|39193.5|444
1703236500000|2023-12-22 09:15:00|39219.9|39199.9|39209.2|39189.2|39238.5|39218.5|39209.2|39189.2|217
1703236800000|2023-12-22 09:20:00|39214.2|39194.2|39198.5|39178.5|39216.7|39196.7|39153.5|39133.5|405
1703237100000|2023-12-22 09:25:00|39196.7|39176.7|39219.2|39199.2|39257.8|39237.8|39196.7|39176.7|194
1703237400000|2023-12-22 09:30:00|39218.5|39198.5|39208.5|39188.5|39228.5|39208.5|39203.1|39183.1|137
1703237700000|2023-12-22 09:35:00|39210.3|39190.3|39221.7|39201.7|39230.3|39210.3|39203.5|39183.5|65
1703238000000|2023-12-22 09:40:00|39223.5|39203.5|39250.3|39230.3|39258.5|39238.5|39218.5|39198.5|137
1703238300000|2023-12-22 09:45:00|39248.5|39228.5|39242.8|39222.8|39268.5|39248.5|39235.3|39215.3|91
1703238600000|2023-12-22 09:50:00|39243.5|39223.5|39193.5|39173.5|39248.5|39228.5|39193.5|39173.5|76
1703238900000|2023-12-22 09:55:00|39195.3|39175.3|39188.5|39168.5|39215.3|39195.3|39173.5|39153.5|92
1703239200000|2023-12-22 10:00:00|39186.7|39166.7|39178.5|39158.5|39186.7|39166.7|39163.5|39143.5|96
1703239500000|2023-12-22 10:05:00|39176.7|39156.7|39189.2|39169.2|39189.9|39169.9|39174.2|39154.2|82
1703239800000|2023-12-22 10:10:00|39189.9|39169.9|39180.6|39160.6|39201.7|39181.7|39180.6|39160.6|38
1703240100000|2023-12-22 10:15:00|39184.2|39164.2|39196.7|39176.7|39199.2|39179.2|39184.2|39164.2|52
1703240400000|2023-12-22 10:20:00|39194.9|39174.9|39224.9|39204.9|39225.7|39205.7|39194.2|39174.2|74
1703240700000|2023-12-22 10:25:00|39225.7|39205.7|39193.2|39173.2|39239.2|39219.2|39193.2|39173.2|82
1703241000000|2023-12-22 10:30:00|39195|39175|39230|39210|39239.3|39219.3|39195|39175|99
1703241300000|2023-12-22 10:35:00|39228.2|39208.2|39176.4|39156.4|39228.2|39208.2|39176.4|39156.4|145
1703241600000|2023-12-22 10:40:00|39181.4|39161.4|39169.6|39149.6|39186.4|39166.4|39167.8|39147.8|78
1703241900000|2023-12-22 10:45:00|39168.2|39148.2|39186.4|39166.4|39193.2|39173.2|39164.6|39144.6|58
1703242200000|2023-12-22 10:50:00|39185.7|39165.7|39182.1|39162.1|39186.4|39166.4|39171.4|39151.4|39
1703242500000|2023-12-22 10:55:00|39186.4|39166.4|39171.4|39151.4|39191.4|39171.4|39171.4|39151.4|72
1703242800000|2023-12-22 11:00:00|39169.6|39149.6|39161.4|39141.4|39178.2|39158.2|39142.1|39122.1|167
1703243100000|2023-12-22 11:05:00|39159.6|39139.6|39158.9|39138.9|39166.4|39146.4|39151.4|39131.4|41
1703243400000|2023-12-22 11:10:00|39160.7|39140.7|39170.7|39150.7|39175.7|39155.7|39152.1|39132.1|66
1703243700000|2023-12-22 11:15:00|39165.7|39145.7|39165.7|39145.7|39170.7|39150.7|39156.4|39136.4|34
1703244000000|2023-12-22 11:20:00|39170.7|39150.7|39152.1|39132.1|39170.7|39150.7|39152.1|39132.1|73
1703244300000|2023-12-22 11:25:00|39151.4|39131.4|39185.7|39165.7|39192.5|39172.5|39148.9|39128.9|167
1703244600000|2023-12-22 11:30:00|39190|39170|39230|39210|39237.5|39217.5|39190|39170|196
1703244900000|2023-12-22 11:35:00|39225|39205|39255|39235|39259.3|39239.3|39218.2|39198.2|142
1703245200000|2023-12-22 11:40:00|39250.7|39230.7|39223.6|39203.6|39254.3|39234.3|39219.3|39199.3|107
1703245500000|2023-12-22 11:45:00|39224.3|39204.3|39205|39185|39225|39205|39200|39180|84
1703245800000|2023-12-22 11:50:00|39204.3|39184.3|39195|39175|39208.2|39188.2|39185|39165|111
1703246100000|2023-12-22 11:55:00|39199.3|39179.3|39184.3|39164.3|39208.3|39188.3|39180|39160|96
1703246400000|2023-12-22 12:00:00|39189.3|39169.3|39201.8|39181.8|39201.8|39181.8|39180|39160|82
1703246700000|2023-12-22 12:05:00|39205.1|39185.1|39216.8|39196.8|39220.1|39200.1|39195.1|39175.1|128
1703247000000|2023-12-22 12:10:00|39215.1|39195.1|39185.1|39165.1|39215.1|39195.1|39180.1|39160.1|102
1703247300000|2023-12-22 12:15:00|39181.5|39161.5|39183.6|39163.6|39185.1|39165.1|39171.5|39151.5|140
1703247600000|2023-12-22 12:20:00|39183.7|39163.7|39194|39174|39196.5|39176.5|39183.3|39163.3|121
1703247900000|2023-12-22 12:25:00|39193.3|39173.3|39215.1|39195.1|39215.1|39195.1|39190.8|39170.8|156
1703248200000|2023-12-22 12:30:00|39216.9|39196.9|39196.5|39176.5|39220.8|39200.8|39191.5|39171.5|334
1703248500000|2023-12-22 12:35:00|39200.8|39180.8|39200.8|39180.8|39205.8|39185.8|39187.2|39167.2|265
1703248800000|2023-12-22 12:40:00|39201.5|39181.5|39206.5|39186.5|39207.2|39187.2|39196.5|39176.5|240
1703249100000|2023-12-22 12:45:00|39207.2|39187.2|39156.5|39136.5|39211.5|39191.5|39156.5|39136.5|281
1703249400000|2023-12-22 12:50:00|39151.5|39131.5|39174.7|39154.7|39181.5|39161.5|39151.5|39131.5|182
1703249700000|2023-12-22 12:55:00|39172.9|39152.9|39171.5|39151.5|39176.5|39156.5|39162.2|39142.2|149
1703250000000|2023-12-22 13:00:00|39170.8|39150.8|39186.5|39166.5|39195.8|39175.8|39162.2|39142.2|747
1703250300000|2023-12-22 13:05:00|39185.8|39165.8|39250.8|39230.8|39250.8|39230.8|39181.5|39161.5|467
1703250600000|2023-12-22 13:10:00|39248.3|39228.3|39195.8|39175.8|39255.1|39235.1|39190.8|39170.8|588
1703250900000|2023-12-22 13:15:00|39195.1|39175.1|39225.1|39205.1|39238.7|39218.7|39195.1|39175.1|219
1703251200000|2023-12-22 13:20:00|39227.6|39207.6|39235.1|39215.1|39246.6|39226.6|39213.3|39193.3|309
1703251500000|2023-12-22 13:25:00|39234.4|39214.4|39230.1|39210.1|39234.4|39214.4|39219.4|39199.4|205
1703251800000|2023-12-22 13:30:00|39227.6|39207.6|39200.9|39180.9|39244.4|39224.4|39131.6|39111.6|573
1703252100000|2023-12-22 13:35:00|39199.1|39179.1|39220.9|39200.9|39271.9|39251.9|39195.9|39175.9|418
1703252400000|2023-12-22 13:40:00|39220.1|39200.1|39265.9|39245.9|39276.6|39256.6|39210.9|39190.9|317
1703252700000|2023-12-22 13:45:00|39263.4|39243.4|39255.9|39235.9|39280.9|39260.9|39250.9|39230.9|266
1703253000000|2023-12-22 13:50:00|39256.6|39236.6|39328.4|39308.4|39344.8|39324.8|39245.9|39225.9|504
1703253300000|2023-12-22 13:55:00|39326.6|39306.6|39330.2|39310.2|39335.2|39315.2|39300.2|39280.2|324
1703253600000|2023-12-22 14:00:00|39325.9|39305.9|39335.2|39315.2|39345.9|39325.9|39314.5|39294.5|333
1703253900000|2023-12-22 14:05:00|39337|39317|39305.2|39285.2|39358|39338|39300.9|39280.9|343
1703254200000|2023-12-22 14:10:00|39305.9|39285.9|39312.7|39292.7|39333.4|39313.4|39299.5|39279.5|218
1703254500000|2023-12-22 14:15:00|39312|39292|39305.2|39285.2|39317.7|39297.7|39287.7|39267.7|246
1703254800000|2023-12-22 14:20:00|39300.2|39280.2|39245.9|39225.9|39304.5|39284.5|39245.9|39225.9|265
1703255100000|2023-12-22 14:25:00|39246.6|39226.6|39286.6|39266.6|39300.9|39280.9|39246.6|39226.6|249
1703255400000|2023-12-22 14:30:00|39285.9|39265.9|39297.3|39277.3|39304.5|39284.5|39261.6|39241.6|303
1703255700000|2023-12-22 14:35:00|39295.6|39275.6|39362.3|39342.3|39367.3|39347.3|39286.6|39266.6|523
1703256000000|2023-12-22 14:40:00|39360.6|39340.6|39356.6|39336.6|39368.4|39348.4|39345.6|39325.6|303
1703256300000|2023-12-22 14:45:00|39357.3|39337.3|39370.9|39350.9|39371.6|39351.6|39351.6|39331.6|380
1703256600000|2023-12-22 14:50:00|39371.6|39351.6|39351.6|39331.6|39374.1|39354.1|39343.8|39323.8|501
1703256900000|2023-12-22 14:55:00|39354.1|39334.1|39325.6|39305.6|39357.4|39337.4|39325.6|39305.6|187
1703257200000|2023-12-22 15:00:00|39328.1|39308.1|39348.1|39328.1|39361.7|39341.7|39304.5|39284.5|310
1703257500000|2023-12-22 15:05:00|39343.8|39323.8|39359.9|39339.9|39396.7|39376.7|39343.1|39323.1|591
1703257800000|2023-12-22 15:10:00|39357.4|39337.4|39363.1|39343.1|39368.1|39348.1|39329.5|39309.5|184
1703258100000|2023-12-22 15:15:00|39365.6|39345.6|39294.5|39274.5|39368.1|39348.1|39294.5|39274.5|455
1703258400000|2023-12-22 15:20:00|39292|39272|39278.8|39258.8|39302.7|39282.7|39273.8|39253.8|307
1703258700000|2023-12-22 15:25:00|39278.1|39258.1|39263.8|39243.8|39278.8|39258.8|39253.8|39233.8|282
1703259000000|2023-12-22 15:30:00|39267.4|39247.4|39263.1|39243.1|39287.4|39267.4|39252.4|39232.4|330
1703259300000|2023-12-22 15:35:00|39267.4|39247.4|39213.1|39193.1|39271.7|39251.7|39206.3|39186.3|360
1703259600000|2023-12-22 15:40:00|39211.3|39191.3|39208.1|39188.1|39229.9|39209.9|39203.1|39183.1|262
1703259900000|2023-12-22 15:45:00|39208.8|39188.8|39184.6|39164.6|39209.9|39189.9|39184.6|39164.6|233
1703260200000|2023-12-22 15:50:00|39183.8|39163.8|39169.6|39149.6|39183.8|39163.8|39162.8|39142.8|233
1703260500000|2023-12-22 15:55:00|39168.9|39148.9|39141|39121|39168.9|39148.9|39132.8|39112.8|451
1703260800000|2023-12-22 16:00:00|39140.3|39120.3|39055.3|39035.3|39140.3|39120.3|39051.7|39031.7|932
1703261100000|2023-12-22 16:05:00|39056|39036|39097.4|39077.4|39106|39086|39047.4|39027.4|466
1703261400000|2023-12-22 16:10:00|39101.7|39081.7|39117.4|39097.4|39132.4|39112.4|39093.1|39073.1|315
1703261700000|2023-12-22 16:15:00|39116.7|39096.7|39166.7|39146.7|39166.7|39146.7|39112.4|39092.4|278
1703262000000|2023-12-22 16:20:00|39164.9|39144.9|39166|39146|39187.1|39167.1|39155.3|39135.3|233
1703262300000|2023-12-22 16:25:00|39167.8|39147.8|39181|39161|39197.1|39177.1|39165.3|39145.3|270
1703262600000|2023-12-22 16:30:00|39183.5|39163.5|39181|39161|39196.7|39176.7|39176|39156|115
1703262900000|2023-12-22 16:35:00|39182.8|39162.8|39150|39130|39182.8|39162.8|39138.5|39118.5|256
1703263200000|2023-12-22 16:40:00|39147.5|39127.5|39123.2|39103.2|39147.5|39127.5|39118.2|39098.2|206
1703263500000|2023-12-22 16:45:00|39122.5|39102.5|39062.1|39042.1|39123.2|39103.2|39057.8|39037.8|470
1703263800000|2023-12-22 16:50:00|39064.6|39044.6|39094.6|39074.6|39101.4|39081.4|39064.6|39044.6|223
1703264100000|2023-12-22 16:55:00|39098.9|39078.9|39108.9|39088.9|39123.2|39103.2|39095.3|39075.3|235
1703264400000|2023-12-22 17:00:00|39106.4|39086.4|39093.9|39073.9|39118.9|39098.9|39082.1|39062.1|188
1703264700000|2023-12-22 17:05:00|39093.2|39073.2|39068.9|39048.9|39099.6|39079.6|39063.9|39043.9|152
1703265000000|2023-12-22 17:10:00|39064.6|39044.6|39068.9|39048.9|39073.9|39053.9|39052.2|39032.2|145
1703265300000|2023-12-22 17:15:00|39067.2|39047.2|39073.9|39053.9|39092.5|39072.5|39064.7|39044.7|139
1703265600000|2023-12-22 17:20:00|39072.2|39052.2|39076.5|39056.5|39093.2|39073.2|39054|39034|328
1703265900000|2023-12-22 17:25:00|39079|39059|39089|39069|39099|39079|39076.5|39056.5|142
1703266200000|2023-12-22 17:30:00|39088.2|39068.2|39084|39064|39093.2|39073.2|39082.2|39062.2|138
1703266500000|2023-12-22 17:35:00|39082.2|39062.2|39084.7|39064.7|39104|39084|39080.8|39060.8|278
1703266800000|2023-12-22 17:40:00|39088.3|39068.3|39088.3|39068.3|39091.8|39071.8|39068.3|39048.3|162
1703267100000|2023-12-22 17:45:00|39089|39069|39098.3|39078.3|39104|39084|39089|39069|154
1703267400000|2023-12-22 17:50:00|39097.6|39077.6|39109|39089|39122.6|39102.6|39094|39074|239
1703267700000|2023-12-22 17:55:00|39108.3|39088.3|39116.1|39096.1|39116.1|39096.1|39092.6|39072.6|995
1703268000000|2023-12-22 18:00:00|39119.7|39099.7|39116.9|39096.9|39136.1|39116.1|39106.1|39086.1|290
1703268300000|2023-12-22 18:05:00|39117.6|39097.6|39091.9|39071.9|39121.9|39101.9|39090.1|39070.1|261
1703268600000|2023-12-22 18:10:00|39094.4|39074.4|39105.4|39085.4|39108.7|39088.7|39094.4|39074.4|75
1703268900000|2023-12-22 18:15:00|39104.7|39084.7|39086.9|39066.9|39104.7|39084.7|39084.4|39064.4|71
1703269200000|2023-12-22 18:20:00|39087.6|39067.6|39086.9|39066.9|39087.6|39067.6|39081.9|39061.9|85
1703269500000|2023-12-22 18:25:00|39082.6|39062.6|39096.2|39076.2|39096.9|39076.9|39080.1|39060.1|155
1703269800000|2023-12-22 18:30:00|39096.9|39076.9|39085.5|39065.5|39101.2|39081.2|39085.5|39065.5|206
1703270100000|2023-12-22 18:35:00|39086.2|39066.2|39100.5|39080.5|39100.5|39080.5|39086.2|39066.2|143
1703270400000|2023-12-22 18:40:00|39095.5|39075.5|39080.5|39060.5|39096.2|39076.2|39080.5|39060.5|126
1703270700000|2023-12-22 18:45:00|39081.2|39061.2|39075.5|39055.5|39084.8|39064.8|39075.5|39055.5|86
1703271000000|2023-12-22 18:50:00|39076.2|39056.2|39060.5|39040.5|39080.5|39060.5|39056.2|39036.2|207
1703271300000|2023-12-22 18:55:00|39061.2|39041.2|39065.5|39045.5|39067.3|39047.3|39060.5|39040.5|71
1703271600000|2023-12-22 19:00:00|39063.7|39043.7|39045.5|39025.5|39063.7|39043.7|39045.5|39025.5|90
1703271900000|2023-12-22 19:05:00|39049.1|39029.1|39016.2|38996.2|39049.1|39029.1|39009.8|38989.8|207
1703272200000|2023-12-22 19:10:00|39014.8|38994.8|39019.8|38999.8|39022.3|39002.3|39010.5|38990.5|43
1703272500000|2023-12-22 19:15:00|39021.6|39001.6|39013|38993|39021.6|39001.6|39000.5|38980.5|82
1703272800000|2023-12-22 19:20:00|39011.2|38991.2|38992.3|38972.3|39021.3|39001.3|38989.8|38969.8|95
1703273100000|2023-12-22 19:25:00|38994.1|38974.1|38980.5|38960.5|38995.5|38975.5|38980.5|38960.5|78
1703273400000|2023-12-22 19:30:00|38977|38957|38981.3|38961.3|38990.5|38970.5|38975.5|38955.5|87
1703273700000|2023-12-22 19:35:00|38982|38962|38991.3|38971.3|38995.6|38975.6|38982|38962|38
1703274000000|2023-12-22 19:40:00|38993.1|38973.1|39014.8|38994.8|39014.8|38994.8|38991.3|38971.3|26
1703274300000|2023-12-22 19:45:00|39015.6|38995.6|39037.4|39017.4|39047.3|39027.3|39015.6|38995.6|99
1703274600000|2023-12-22 19:50:00|39039.1|39019.1|39042.4|39022.4|39047.4|39027.4|39039.1|39019.1|20
1703274900000|2023-12-22 19:55:00|39039.9|39019.9|39044.1|39024.1|39044.1|39024.1|39034.9|39014.9|87
1703275200000|2023-12-22 20:00:00|39044.9|39024.9|39046.7|39026.7|39047.4|39027.4|39037.4|39017.4|29
1703275500000|2023-12-22 20:05:00|39047.4|39027.4|39039.2|39019.2|39047.4|39027.4|39039.2|39019.2|10
1703275800000|2023-12-22 20:10:00|39037.4|39017.4|39049.2|39029.2|39050.9|39030.9|39037.4|39017.4|30
1703276100000|2023-12-22 20:15:00|39047.4|39027.4|39039.2|39019.2|39049.9|39029.9|39039.2|39019.2|15
1703276400000|2023-12-22 20:20:00|39036.7|39016.7|39039.2|39019.2|39042.4|39022.4|39034.2|39014.2|14
1703276700000|2023-12-22 20:25:00|39039.9|39019.9|39039.9|39019.9|39044.2|39024.2|39037.4|39017.4|21
1703277000000|2023-12-22 20:30:00|39042.4|39022.4|39039.9|39019.9|39042.4|39022.4|39036|39016|21
1703277300000|2023-12-22 20:35:00|39042.4|39022.4|39041.7|39021.7|39049.2|39029.2|39039.9|39019.9|48
1703277600000|2023-12-22 20:40:00|39039.9|39019.9|39041.7|39021.7|39042.4|39022.4|39035.6|39015.6|17
1703277900000|2023-12-22 20:45:00|39042.4|39022.4|39039.2|39019.2|39049.2|39029.2|39039.2|39019.2|21
1703278200000|2023-12-22 20:50:00|39037.4|39017.4|39049.9|39029.9|39052.4|39032.4|39035.6|39015.6|52
1703278500000|2023-12-22 20:55:00|39050.7|39030.7|39039.9|39019.9|39054.2|39034.2|39039.9|39019.9|67
1703278800000|2023-12-22 21:00:00|39038.2|39018.2|39034.9|39014.9|39044.9|39024.9|39034.9|39014.9|44
1703279100000|2023-12-22 21:05:00|39039.2|39019.2|39034.2|39014.2|39039.2|39019.2|39034.2|39014.2|12
1703279400000|2023-12-22 21:10:00|39035|39015|39034.2|39014.2|39039.2|39019.2|39034.2|39014.2|28
1703279700000|2023-12-22 21:15:00|39032.5|39012.5|39027.8|39007.8|39034.2|39014.2|39027.8|39007.8|25
1703280000000|2023-12-22 21:20:00|39029.2|39009.2|39033.5|39013.5|39033.5|39013.5|39029.2|39009.2|18
1703280300000|2023-12-22 21:25:00|39037.8|39017.8|39044.3|39024.3|39044.3|39024.3|39037.8|39017.8|24
1703280600000|2023-12-22 21:30:00|39043.5|39023.5|39044.3|39024.3|39044.3|39024.3|39043.5|39023.5|9
1703280900000|2023-12-22 21:35:00|39048.6|39028.6|39048.6|39028.6|39048.6|39028.6|39048.6|39028.6|13
1703281200000|2023-12-22 21:40:00|39049.3|39029.3|39046.8|39026.8|39049.3|39029.3|39046.8|39026.8|21
1703281500000|2023-12-22 21:45:00|39049.3|39029.3|39061.8|39041.8|39061.8|39041.8|39048.6|39028.6|36
1703281800000|2023-12-22 21:50:00|39063.6|39043.6|39064.3|39044.3|39069.3|39049.3|39061.8|39041.8|28
1703282100000|2023-12-22 21:55:00|39062.5|39042.5|39066.8|39046.8|39066.8|39046.8|39062.5|39042.5|41
1703545200000|2023-12-25 23:00:00|39043.2|39023.2|39153.1|39133.1|39155.6|39135.6|39043.2|39023.2|147
1703545500000|2023-12-25 23:05:00|39150.6|39130.6|39134.8|39114.8|39150.6|39130.6|39125.6|39105.6|61
1703545800000|2023-12-25 23:10:00|39138.1|39118.1|39127.3|39107.3|39140.6|39120.6|39113.9|39093.9|45
1703546100000|2023-12-25 23:15:00|39126.5|39106.5|39129.8|39109.8|39129.8|39109.8|39124.8|39104.8|13
1703546400000|2023-12-25 23:20:00|39131.5|39111.5|39129.8|39109.8|39131.5|39111.5|39129.8|39109.8|3
1703546700000|2023-12-25 23:25:00|39131.5|39111.5|39135.6|39115.6|39135.6|39115.6|39129.8|39109.8|10
1703547000000|2023-12-25 23:30:00|39134.8|39114.8|39149.8|39129.8|39150.6|39130.6|39134.8|39114.8|40
1703547300000|2023-12-25 23:35:00|39149|39129|39145.6|39125.6|39149|39129|39145.6|39125.6|20
1703547600000|2023-12-25 23:40:00|39142.3|39122.3|39142.3|39122.3|39144.8|39124.8|39139.8|39119.8|23
1703547900000|2023-12-25 23:45:00|39140.7|39120.7|39139.9|39119.9|39140.7|39120.7|39138.2|39118.2|14
1703548200000|2023-12-25 23:50:00|39140.7|39120.7|39144.9|39124.9|39144.9|39124.9|39140.7|39120.7|7
1703548500000|2023-12-25 23:55:00|39147.4|39127.4|39144.9|39124.9|39147.4|39127.4|39144.9|39124.9|15
1703548800000|2023-12-26 00:00:00|39149.9|39129.9|39149.9|39129.9|39153.2|39133.2|39149.9|39129.9|26
1703549100000|2023-12-26 00:05:00|39149.1|39129.1|39149.9|39129.9|39149.9|39129.9|39147.4|39127.4|25
1703549400000|2023-12-26 00:10:00|39144.9|39124.9|39139.9|39119.9|39144.9|39124.9|39138.2|39118.2|18
1703549700000|2023-12-26 00:15:00|39134.9|39114.9|39129.9|39109.9|39134.9|39114.9|39129.9|39109.9|19
1703550000000|2023-12-26 00:20:00|39131.6|39111.6|39127.4|39107.4|39134.9|39114.9|39127.4|39107.4|17
1703550300000|2023-12-26 00:25:00|39129.9|39109.9|39144.9|39124.9|39144.9|39124.9|39129.9|39109.9|20
1703550600000|2023-12-26 00:30:00|39148.3|39128.3|39157.4|39137.4|39159.9|39139.9|39144.9|39124.9|49
1703550900000|2023-12-26 00:35:00|39155.7|39135.7|39142.4|39122.4|39157.4|39137.4|39142.4|39122.4|42
1703551200000|2023-12-26 00:40:00|39141.6|39121.6|39135.7|39115.7|39141.6|39121.6|39131.5|39111.5|57
1703551500000|2023-12-26 00:45:00|39130.7|39110.7|39135.7|39115.7|39135.7|39115.7|39127.3|39107.3|62
1703551800000|2023-12-26 00:50:00|39137.4|39117.4|39145.7|39125.7|39155.7|39135.7|39137.4|39117.4|68
1703552100000|2023-12-26 00:55:00|39144|39124|39110.7|39090.7|39144|39124|39110.7|39090.7|118
1703552400000|2023-12-26 01:00:00|39112.4|39092.4|39134.1|39114.1|39149.9|39129.9|39110.7|39090.7|288
1703552700000|2023-12-26 01:05:00|39136.6|39116.6|39135.8|39115.8|39140.8|39120.8|39133.3|39113.3|63
1703553000000|2023-12-26 01:10:00|39134.1|39114.1|39145.8|39125.8|39145.8|39125.8|39133.3|39113.3|92
1703553300000|2023-12-26 01:15:00|39142.4|39122.4|39174.2|39154.2|39174.2|39154.2|39142.4|39122.4|166
1703553600000|2023-12-26 01:20:00|39172.5|39152.5|39184.2|39164.2|39185|39165|39164.1|39144.1|108
1703553900000|2023-12-26 01:25:00|39180|39160|39185|39165|39185|39165|39176.7|39156.7|64
1703554200000|2023-12-26 01:30:00|39186.7|39166.7|39204.2|39184.2|39204.2|39184.2|39185|39165|116
1703554500000|2023-12-26 01:35:00|39205.9|39185.9|39200.9|39180.9|39209.2|39189.2|39199.2|39179.2|84
1703554800000|2023-12-26 01:40:00|39203.4|39183.4|39204.2|39184.2|39204.2|39184.2|39199.2|39179.2|25
1703555100000|2023-12-26 01:45:00|39201.7|39181.7|39209.2|39189.2|39209.2|39189.2|39201.7|39181.7|43
1703555400000|2023-12-26 01:50:00|39210.9|39190.9|39215|39195|39216.7|39196.7|39210|39190|34
1703555700000|2023-12-26 01:55:00|39214.2|39194.2|39257.6|39237.6|39257.6|39237.6|39212.5|39192.5|193
1703556000000|2023-12-26 02:00:00|39253.4|39233.4|39237.6|39217.6|39255.1|39235.1|39228.4|39208.4|100
1703556300000|2023-12-26 02:05:00|39235.9|39215.9|39239.2|39219.2|39242.6|39222.6|39233.4|39213.4|67
1703556600000|2023-12-26 02:10:00|39240|39220|39256.7|39236.7|39256.7|39236.7|39238.4|39218.4|115
1703556900000|2023-12-26 02:15:00|39251.7|39231.7|39234.2|39214.2|39251.7|39231.7|39230|39210|43
1703557200000|2023-12-26 02:20:00|39230|39210|39245.1|39225.1|39245.1|39225.1|39230|39210|17
1703557500000|2023-12-26 02:25:00|39243.4|39223.4|39248.4|39228.4|39253.4|39233.4|39243.4|39223.4|21
1703557800000|2023-12-26 02:30:00|39249.2|39229.2|39263.4|39243.4|39267.6|39247.6|39249.2|39229.2|78
1703558100000|2023-12-26 02:35:00|39264.3|39244.3|39255.1|39235.1|39264.3|39244.3|39255.1|39235.1|43
1703558400000|2023-12-26 02:40:00|39256.8|39236.8|39263.5|39243.5|39263.5|39243.5|39256.8|39236.8|24
1703558700000|2023-12-26 02:45:00|39264.3|39244.3|39264.3|39244.3|39273.5|39253.5|39264.3|39244.3|55
1703559000000|2023-12-26 02:50:00|39262.6|39242.6|39259.3|39239.3|39264.3|39244.3|39259.3|39239.3|13
1703559300000|2023-12-26 02:55:00|39261|39241|39308.5|39288.5|39323.5|39303.5|39261|39241|224
1703559600000|2023-12-26 03:00:00|39310.2|39290.2|39283.4|39263.4|39313.5|39293.5|39279.3|39259.3|66
1703559900000|2023-12-26 03:05:00|39282.6|39262.6|39287.6|39267.6|39287.6|39267.6|39275.1|39255.1|59
1703560200000|2023-12-26 03:10:00|39285.9|39265.9|39304.3|39284.3|39304.3|39284.3|39284.3|39264.3|83
1703560500000|2023-12-26 03:15:00|39302.6|39282.6|39295.9|39275.9|39303.4|39283.4|39290.9|39270.9|78
1703560800000|2023-12-26 03:20:00|39296.7|39276.7|39270.9|39250.9|39298.4|39278.4|39270.9|39250.9|61
1703561100000|2023-12-26 03:25:00|39269.2|39249.2|39255.9|39235.9|39270.9|39250.9|39255.9|39235.9|92
1703561400000|2023-12-26 03:30:00|39255.1|39235.1|39255.1|39235.1|39255.9|39235.9|39253.4|39233.4|19
1703561700000|2023-12-26 03:35:00|39250.9|39230.9|39249.3|39229.3|39251.8|39231.8|39249.3|39229.3|22
1703562000000|2023-12-26 03:40:00|39248.5|39228.5|39250.1|39230.1|39254.3|39234.3|39240.1|39220.1|85
1703562300000|2023-12-26 03:45:00|39250.2|39230.2|39245.2|39225.2|39250.2|39230.2|39240.2|39220.2|19
1703562600000|2023-12-26 03:50:00|39242.7|39222.7|39253.5|39233.5|39253.5|39233.5|39240.2|39220.2|39
1703562900000|2023-12-26 03:55:00|39256|39236|39255.2|39235.2|39259.4|39239.4|39254.4|39234.4|25
1703563200000|2023-12-26 04:00:00|39251|39231|39250.2|39230.2|39251|39231|39250.2|39230.2|11
1703563500000|2023-12-26 04:05:00|||||||||2
1703563800000|2023-12-26 04:10:00|39249.4|39229.4|39250.2|39230.2|39250.2|39230.2|39246|39226|12
1703564100000|2023-12-26 04:15:00|||||||||3
1703564400000|2023-12-26 04:20:00|39246|39226|39244.4|39224.4|39248.6|39228.6|39244.4|39224.4|7
1703564700000|2023-12-26 04:25:00|39245.2|39225.2|39243.6|39223.6|39245.2|39225.2|39241.9|39221.9|15
1703565000000|2023-12-26 04:30:00|39244.4|39224.4|39246.9|39226.9|39246.9|39226.9|39241.9|39221.9|7
1703565300000|2023-12-26 04:35:00|39248.6|39228.6|39249.4|39229.4|39249.4|39229.4|39246.9|39226.9|11
1703565600000|2023-12-26 04:40:00|39248.6|39228.6|39249.4|39229.4|39249.4|39229.4|39244.4|39224.4|12
1703565900000|2023-12-26 04:45:00|39251.1|39231.1|39251.1|39231.1|39251.1|39231.1|39251.1|39231.1|10
1703566200000|2023-12-26 04:50:00|39251.9|39231.9|39256.1|39236.1|39258.6|39238.6|39249.4|39229.4|18
1703566500000|2023-12-26 04:55:00|39257.8|39237.8|39250.2|39230.2|39257.8|39237.8|39250.2|39230.2|20
1703566800000|2023-12-26 05:00:00|39249.4|39229.4|39249.4|39229.4|39250.2|39230.2|39247.7|39227.7|17
1703567100000|2023-12-26 05:05:00|39247.7|39227.7|39245.3|39225.3|39249.4|39229.4|39240.3|39220.3|22
1703567400000|2023-12-26 05:10:00|39242.8|39222.8|39250.3|39230.3|39250.3|39230.3|39242.8|39222.8|12
1703567700000|2023-12-26 05:15:00|39251.1|39231.1|39247.8|39227.8|39253.6|39233.6|39247.8|39227.8|7
1703568000000|2023-12-26 05:20:00|39249.5|39229.5|39250.3|39230.3|39250.3|39230.3|39245.3|39225.3|10
1703568300000|2023-12-26 05:25:00|39252|39232|39254.5|39234.5|39254.5|39234.5|39250.3|39230.3|18
1703568600000|2023-12-26 05:30:00|39250.3|39230.3|39228.7|39208.7|39250.3|39230.3|39197.8|39177.8|244
1703568900000|2023-12-26 05:35:00|39229.5|39209.5|39218.7|39198.7|39229.5|39209.5|39213.7|39193.7|87
1703569200000|2023-12-26 05:40:00|39216.2|39196.2|39216.2|39196.2|39218.7|39198.7|39213.7|39193.7|48
1703569500000|2023-12-26 05:45:00|39214.5|39194.5|39231.2|39211.2|39232|39212|39213.7|39193.7|52
1703569800000|2023-12-26 05:50:00|39229.5|39209.5|39222.1|39202.1|39229.5|39209.5|39208.7|39188.7|31
1703570100000|2023-12-26 05:55:00|39222.9|39202.9|39255.4|39235.4|39258.7|39238.7|39222.9|39202.9|115
1703570400000|2023-12-26 06:00:00|39258.7|39238.7|39252.9|39232.9|39267.9|39247.9|39249.5|39229.5|47
1703570700000|2023-12-26 06:05:00|39253.7|39233.7|39263.7|39243.7|39263.7|39243.7|39246.2|39226.2|26
1703571000000|2023-12-26 06:10:00|39259.5|39239.5|39263.7|39243.7|39266.2|39246.2|39258.7|39238.7|43
1703571300000|2023-12-26 06:15:00|39259.5|39239.5|39253.7|39233.7|39260.4|39240.4|39251.2|39231.2|21
1703571600000|2023-12-26 06:20:00|39252|39232|39248.7|39228.7|39252|39232|39243.7|39223.7|37
1703571900000|2023-12-26 06:25:00|39253.7|39233.7|39258.7|39238.7|39267.9|39247.9|39253.7|39233.7|24
1703572200000|2023-12-26 06:30:00|39260.4|39240.4|39245.4|39225.4|39263.7|39243.7|39242.9|39222.9|68
1703572500000|2023-12-26 06:35:00|39246.2|39226.2|39237.9|39217.9|39247.9|39227.9|39237.9|39217.9|60
1703572800000|2023-12-26 06:40:00|39238.7|39218.7|39242.9|39222.9|39242.9|39222.9|39237.9|39217.9|12
1703573100000|2023-12-26 06:45:00|39245.4|39225.4|39265.4|39245.4|39265.4|39245.4|39245.4|39225.4|50
1703573400000|2023-12-26 06:50:00|39263.8|39243.8|39272.1|39252.1|39274.6|39254.6|39257.9|39237.9|40
1703573700000|2023-12-26 06:55:00|39270.4|39250.4|39280.4|39260.4|39285.4|39265.4|39270.4|39250.4|84
1703574000000|2023-12-26 07:00:00|39283.8|39263.8|39279.6|39259.6|39288.8|39268.8|39277|39257|34
1703574300000|2023-12-26 07:05:00|39280.4|39260.4|39275.4|39255.4|39280.4|39260.4|39275.4|39255.4|21
1703574600000|2023-12-26 07:10:00|39273.7|39253.7|39244.6|39224.6|39273.7|39253.7|39243.7|39223.7|36
1703574900000|2023-12-26 07:15:00|39243.8|39223.8|39258.8|39238.8|39262.2|39242.2|39240.4|39220.4|60
1703575200000|2023-12-26 07:20:00|39257.2|39237.2|39244.7|39224.7|39257.2|39237.2|39239.7|39219.7|35
1703575500000|2023-12-26 07:25:00|39245.5|39225.5|39248|39228|39248|39228|39237.2|39217.2|40
1703575800000|2023-12-26 07:30:00|39251.4|39231.4|39256.4|39236.4|39257.2|39237.2|39251.4|39231.4|21
1703576100000|2023-12-26 07:35:00|39257.2|39237.2|39276.4|39256.4|39276.4|39256.4|39257.2|39237.2|31
1703576400000|2023-12-26 07:40:00|39278|39258|39298.1|39278.1|39298.1|39278.1|39278|39258|62
1703576700000|2023-12-26 07:45:00|39302.2|39282.2|39292.2|39272.2|39306.4|39286.4|39291.4|39271.4|61
1703577000000|2023-12-26 07:50:00|39290.6|39270.6|39278.9|39258.9|39290.6|39270.6|39278.9|39258.9|43
1703577300000|2023-12-26 07:55:00|39277.2|39257.2|39258|39238|39278.9|39258.9|39258|39238|28
1703577600000|2023-12-26 08:00:00|39260.5|39240.5|39247.2|39227.2|39272.2|39252.2|39247.2|39227.2|53
1703577900000|2023-12-26 08:05:00|39244.7|39224.7|39244.7|39224.7|39247.2|39227.2|39237.2|39217.2|43
1703578200000|2023-12-26 08:10:00|39243.9|39223.9|39250.5|39230.5|39255.5|39235.5|39237.2|39217.2|124
1703578500000|2023-12-26 08:15:00|39249.7|39229.7|39242.2|39222.2|39252.2|39232.2|39242.2|39222.2|11
1703578800000|2023-12-26 08:20:00|39243.9|39223.9|39243.1|39223.1|39248.1|39228.1|39242.2|39222.2|32
1703579100000|2023-12-26 08:25:00|39247.2|39227.2|39243.1|39223.1|39248.1|39228.1|39243.1|39223.1|27
1703579400000|2023-12-26 08:30:00|39241.4|39221.4|39238.9|39218.9|39243.1|39223.1|39238.9|39218.9|51
1703579700000|2023-12-26 08:35:00|39230.5|39210.5|39208.9|39188.9|39230.5|39210.5|39208.9|39188.9|33
1703580000000|2023-12-26 08:40:00|39208.1|39188.1|39195.6|39175.6|39208.1|39188.1|39194.8|39174.8|62
1703580300000|2023-12-26 08:45:00|39194.8|39174.8|39185.6|39165.6|39194.8|39174.8|39183.1|39163.1|38
1703580600000|2023-12-26 08:50:00|39187.3|39167.3|39180.6|39160.6|39187.3|39167.3|39178.1|39158.1|16
1703580900000|2023-12-26 08:55:00|39179.8|39159.8|39169.8|39149.8|39179.8|39159.8|39168.1|39148.1|30
1703581200000|2023-12-26 09:00:00|39168.1|39148.1|39170.6|39150.6|39170.6|39150.6|39158.1|39138.1|52
1703581500000|2023-12-26 09:05:00|39173.1|39153.1|39178.1|39158.1|39178.1|39158.1|39170.6|39150.6|56
1703581800000|2023-12-26 09:10:00|39177.3|39157.3|39177.3|39157.3|39177.3|39157.3|39177.3|39157.3|38
1703582100000|2023-12-26 09:15:00|39176.5|39156.5|39158.1|39138.1|39177.3|39157.3|39157.3|39137.3|51
1703582400000|2023-12-26 09:20:00|39163.1|39143.1|39173.1|39153.1|39173.1|39153.1|39163.1|39143.1|65
1703582700000|2023-12-26 09:25:00|39168.1|39148.1|39176.4|39156.4|39178.1|39158.1|39163.1|39143.1|87
1703583000000|2023-12-26 09:30:00|39173.1|39153.1|39173.1|39153.1|39173.1|39153.1|39166.4|39146.4|26
1703583300000|2023-12-26 09:35:00|39171.5|39151.5|39164|39144|39174|39154|39164|39144|9
1703583600000|2023-12-26 09:40:00|39159|39139|39154|39134|39164|39144|39154|39134|32
1703583900000|2023-12-26 09:45:00|39153.1|39133.1|39153.2|39133.2|39154|39134|39153.1|39133.1|17
1703584200000|2023-12-26 09:50:00|39152.3|39132.3|39153.2|39133.2|39156.5|39136.5|39152.3|39132.3|35
1703584500000|2023-12-26 09:55:00|39151.5|39131.5|39148.2|39128.2|39151.5|39131.5|39145.7|39125.7|48
1703584800000|2023-12-26 10:00:00|39144.8|39124.8|39141.5|39121.5|39148.2|39128.2|39141.5|39121.5|25
1703585100000|2023-12-26 10:05:00|39138.2|39118.2|39133.2|39113.2|39138.2|39118.2|39130.7|39110.7|55
1703585400000|2023-12-26 10:10:00|39134.8|39114.8|39133.2|39113.2|39138.2|39118.2|39133.2|39113.2|20
1703585700000|2023-12-26 10:15:00|39134|39114|39133.2|39113.2|39138.2|39118.2|39133.2|39113.2|10
1703586000000|2023-12-26 10:20:00|39138.2|39118.2|39143.2|39123.2|39143.2|39123.2|39138.2|39118.2|34
1703586300000|2023-12-26 10:25:00|39141.5|39121.5|39136.5|39116.5|39141.5|39121.5|39136.5|39116.5|13
1703586600000|2023-12-26 10:30:00|39138.2|39118.2|39143.2|39123.2|39144.9|39124.9|39138.2|39118.2|24
1703586900000|2023-12-26 10:35:00|39141.5|39121.5|39148.2|39128.2|39148.2|39128.2|39141.5|39121.5|24
1703587200000|2023-12-26 10:40:00|39149|39129|39158.2|39138.2|39158.2|39138.2|39149|39129|51
1703587500000|2023-12-26 10:45:00|39161.5|39141.5|39165.7|39145.7|39168.2|39148.2|39161.5|39141.5|60
1703587800000|2023-12-26 10:50:00|39163.2|39143.2|39163.2|39143.2|39163.2|39143.2|39161.5|39141.5|10
1703588100000|2023-12-26 10:55:00|39165.7|39145.7|39167.4|39147.4|39167.4|39147.4|39165.7|39145.7|7
1703588400000|2023-12-26 11:00:00|39165.7|39145.7|39183.2|39163.2|39188.2|39168.2|39165.7|39145.7|41
1703588700000|2023-12-26 11:05:00|39182.4|39162.4|39163.3|39143.3|39182.4|39162.4|39161.6|39141.6|46
1703589000000|2023-12-26 11:10:00|39166.6|39146.6|39194.1|39174.1|39194.1|39174.1|39166.6|39146.6|31
1703589300000|2023-12-26 11:15:00|39193.3|39173.3|39198.3|39178.3|39200.8|39180.8|39191.6|39171.6|43
1703589600000|2023-12-26 11:20:00|39203.3|39183.3|39198.3|39178.3|39203.3|39183.3|39198.3|39178.3|18
1703589900000|2023-12-26 11:25:00|39199.1|39179.1|39218.3|39198.3|39222.5|39202.5|39199.1|39179.1|85
1703590200000|2023-12-26 11:30:00|39220.8|39200.8|39223.3|39203.3|39223.3|39203.3|39218.3|39198.3|42
1703590500000|2023-12-26 11:35:00|39224.1|39204.1|39237.5|39217.5|39237.5|39217.5|39224.1|39204.1|25
1703590800000|2023-12-26 11:40:00|39238.3|39218.3|39238.3|39218.3|39238.3|39218.3|39238.3|39218.3|30
1703591100000|2023-12-26 11:45:00|39242.5|39222.5|39253.3|39233.3|39256.7|39236.7|39242.5|39222.5|71
1703591400000|2023-12-26 11:50:00|39248.3|39228.3|39232.5|39212.5|39248.3|39228.3|39228.3|39208.3|35
1703591700000|2023-12-26 11:55:00|39227.5|39207.5|39232.5|39212.5|39234.2|39214.2|39227.5|39207.5|19
1703592000000|2023-12-26 12:00:00|39233.3|39213.3|39218.3|39198.3|39238.3|39218.3|39215.8|39195.8|41
1703592300000|2023-12-26 12:05:00|39219.1|39199.1|39224.1|39204.1|39225|39205|39219.1|39199.1|41
1703592600000|2023-12-26 12:10:00|39222.5|39202.5|39220|39200|39222.5|39202.5|39210|39190|120
1703592900000|2023-12-26 12:15:00|39220.8|39200.8|39223.3|39203.3|39225.8|39205.8|39220.8|39200.8|46
1703593200000|2023-12-26 12:20:00|39222.4|39202.4|39223.3|39203.3|39225.8|39205.8|39220.8|39200.8|16
1703593500000|2023-12-26 12:25:00|39225|39205|39226.6|39206.6|39229.2|39209.2|39220.8|39200.8|74
1703593800000|2023-12-26 12:30:00|39230|39210|39241.6|39221.6|39241.6|39221.6|39225.8|39205.8|92
1703594100000|2023-12-26 12:35:00|39243.3|39223.3|39246.6|39226.6|39246.6|39226.6|39243.3|39223.3|33
1703594400000|2023-12-26 12:40:00|39251.6|39231.6|39261.6|39241.6|39261.6|39241.6|39251.6|39231.6|79
1703594700000|2023-12-26 12:45:00|39264.1|39244.1|39266.7|39246.7|39266.7|39246.7|39241.6|39221.6|152
1703595000000|2023-12-26 12:50:00|39265|39245|39250.8|39230.8|39266.7|39246.7|39242.5|39222.5|87
1703595300000|2023-12-26 12:55:00|39250|39230|39239.1|39219.1|39252.5|39232.5|39239.1|39219.1|106
1703595600000|2023-12-26 13:00:00|39242.5|39222.5|39289.1|39269.1|39297.5|39277.5|39241.6|39221.6|508
1703595900000|2023-12-26 13:05:00|39290.8|39270.8|39299.1|39279.1|39315.9|39295.9|39290.8|39270.8|308
1703596200000|2023-12-26 13:10:00|39296.6|39276.6|39309.1|39289.1|39334.1|39314.1|39289.1|39269.1|343
1703596500000|2023-12-26 13:15:00|39306.6|39286.6|39337.5|39317.5|39379.2|39359.2|39302.5|39282.5|638
1703596800000|2023-12-26 13:20:00|39335.8|39315.8|39310|39290|39335.8|39315.8|39289.2|39269.2|467
1703597100000|2023-12-26 13:25:00|39309.2|39289.2|39312.5|39292.5|39317.5|39297.5|39299.2|39279.2|161
1703597400000|2023-12-26 13:30:00|39314.2|39294.2|39235|39215|39314.2|39294.2|39230.8|39210.8|360
1703597700000|2023-12-26 13:35:00|39234.2|39214.2|39250|39230|39264.2|39244.2|39222.5|39202.5|280
1703598000000|2023-12-26 13:40:00|39245|39225|39263.4|39243.4|39265.9|39245.9|39234.2|39214.2|160
1703598300000|2023-12-26 13:45:00|39265|39245|39289.2|39269.2|39290|39270|39265|39245|82
1703598600000|2023-12-26 13:50:00|39290.9|39270.9|39298.4|39278.4|39298.4|39278.4|39287.6|39267.6|123
1703598900000|2023-12-26 13:55:00|39302.6|39282.6|39314.2|39294.2|39323.4|39303.4|39302.6|39282.6|101
1703599200000|2023-12-26 14:00:00|39313.4|39293.4|39338.4|39318.4|39338.4|39318.4|39313.4|39293.4|221
1703599500000|2023-12-26 14:05:00|39339.2|39319.2|39350.9|39330.9|39366.7|39346.7|39338.4|39318.4|240
1703599800000|2023-12-26 14:10:00|39351.7|39331.7|39416.8|39396.8|39417.6|39397.6|39351.7|39331.7|468
1703600100000|2023-12-26 14:15:00|39421.8|39401.8|39420.9|39400.9|39431.8|39411.8|39416.8|39396.8|458
1703600400000|2023-12-26 14:20:00|39419.3|39399.3|39443.5|39423.5|39451|39431|39410.9|39390.9|413
1703600700000|2023-12-26 14:25:00|39446|39426|39475.1|39455.1|39489.3|39469.3|39442.6|39422.6|478
1703601000000|2023-12-26 14:30:00|39479.3|39459.3|39409.3|39389.3|39479.3|39459.3|39398.5|39378.5|610
1703601300000|2023-12-26 14:35:00|39407.7|39387.7|39366.8|39346.8|39407.7|39387.7|39361.8|39341.8|421
1703601600000|2023-12-26 14:40:00|39366|39346|39311|39291|39376.8|39356.8|39310.2|39290.2|373
1703601900000|2023-12-26 14:45:00|39315.2|39295.2|39275.2|39255.2|39320.2|39300.2|39266|39246|425
1703602200000|2023-12-26 14:50:00|39273.5|39253.5|39271|39251|39285.2|39265.2|39256.8|39236.8|186
1703602500000|2023-12-26 14:55:00|39271.8|39251.8|39246|39226|39275.2|39255.2|39235.2|39215.2|227
1703602800000|2023-12-26 15:00:00|39245.2|39225.2|39240.2|39220.2|39261|39241|39237.7|39217.7|195
1703603100000|2023-12-26 15:05:00|39241|39221|39254.4|39234.4|39254.4|39234.4|39230.2|39210.2|292
1703603400000|2023-12-26 15:10:00|39255.2|39235.2|39255.2|39235.2|39264.4|39244.4|39251|39231|113
1703603700000|2023-12-26 15:15:00|39253.5|39233.5|39175.1|39155.1|39255.2|39235.2|39175.1|39155.1|440
1703604000000|2023-12-26 15:20:00|39171.8|39151.8|39161.8|39141.8|39176.8|39156.8|39156.8|39136.8|508
1703604300000|2023-12-26 15:25:00|39158.4|39138.4|39105.9|39085.9|39158.4|39138.4|39098.4|39078.4|820
1703604600000|2023-12-26 15:30:00|39101.7|39081.7|39121.7|39101.7|39125.1|39105.1|39091.7|39071.7|436
1703604900000|2023-12-26 15:35:00|39125.9|39105.9|39155.9|39135.9|39155.9|39135.9|39119.2|39099.2|271
1703605200000|2023-12-26 15:40:00|39156.8|39136.8|39130.9|39110.9|39192.6|39172.6|39130.1|39110.1|266
1703605500000|2023-12-26 15:45:00|39133.4|39113.4|39141.8|39121.8|39149.3|39129.3|39122.6|39102.6|247
1703605800000|2023-12-26 15:50:00|39145.1|39125.1|39150.1|39130.1|39160.1|39140.1|39137.6|39117.6|246
1703606100000|2023-12-26 15:55:00|39146.8|39126.8|39131|39111|39150.1|39130.1|39125.1|39105.1|208
1703606400000|2023-12-26 16:00:00|39131.8|39111.8|39091|39071|39132.6|39112.6|39086.8|39066.8|483
1703606700000|2023-12-26 16:05:00|39091.8|39071.8|39096.8|39076.8|39112.6|39092.6|39091|39071|162
1703607000000|2023-12-26 16:10:00|39096|39076|39106|39086|39109.3|39089.3|39091.8|39071.8|190
1703607300000|2023-12-26 16:15:00|39106.8|39086.8|39096.8|39076.8|39110.2|39090.2|39096.8|39076.8|232
1703607600000|2023-12-26 16:20:00|39095.1|39075.1|39121|39101|39131|39111|39092.6|39072.6|352
1703607900000|2023-12-26 16:25:00|39119.3|39099.3|39101|39081|39137.7|39117.7|39101|39081|136
1703608200000|2023-12-26 16:30:00|39106.9|39086.9|39106|39086|39111|39091|39098.5|39078.5|113
1703608500000|2023-12-26 16:35:00|39105.2|39085.2|39099.3|39079.3|39105.2|39085.2|39094.3|39074.3|156
1703608800000|2023-12-26 16:40:00|39101|39081|39086|39066|39105.2|39085.2|39081.8|39061.8|205
1703609100000|2023-12-26 16:45:00|39086.9|39066.9|39081.9|39061.9|39091.9|39071.9|39081.9|39061.9|118
1703609400000|2023-12-26 16:50:00|39084.4|39064.4|39091.9|39071.9|39091.9|39071.9|39073.5|39053.5|280
1703609700000|2023-12-26 16:55:00|39096.9|39076.9|39137.7|39117.7|39152.7|39132.7|39093.5|39073.5|342
1703610000000|2023-12-26 17:00:00|39138.5|39118.5|39121.9|39101.9|39138.5|39118.5|39117.7|39097.7|161
1703610300000|2023-12-26 17:05:00|39121.1|39101.1|39116.9|39096.9|39141.1|39121.1|39116.1|39096.1|121
1703610600000|2023-12-26 17:10:00|39115.2|39095.2|39093.6|39073.6|39116.9|39096.9|39093.6|39073.6|115
1703610900000|2023-12-26 17:15:00|39092.7|39072.7|39106.1|39086.1|39116.1|39096.1|39091.1|39071.1|140
1703611200000|2023-12-26 17:20:00|39110.3|39090.3|39107.8|39087.8|39110.3|39090.3|39091.1|39071.1|283
1703611500000|2023-12-26 17:25:00|39108.6|39088.6|39151.9|39131.9|39156.9|39136.9|39101.1|39081.1|272
1703611800000|2023-12-26 17:30:00|39155.3|39135.3|39141.1|39121.1|39157.8|39137.8|39136.9|39116.9|289
1703612100000|2023-12-26 17:35:00|39145.3|39125.3|39117.8|39097.8|39145.3|39125.3|39117.8|39097.8|147
1703612400000|2023-12-26 17:40:00|39118.6|39098.6|39121.1|39101.1|39136.9|39116.9|39115.3|39095.3|213
1703612700000|2023-12-26 17:45:00|39122.8|39102.8|39111.1|39091.1|39125.3|39105.3|39106.9|39086.9|142
1703613000000|2023-12-26 17:50:00|39107.8|39087.8|39117.8|39097.8|39142.8|39122.8|39107.8|39087.8|347
1703613300000|2023-12-26 17:55:00|39121.1|39101.1|39096.1|39076.1|39145.3|39125.3|39089.5|39069.5|972
1703613600000|2023-12-26 18:00:00|39097|39077|39125.3|39105.3|39132|39112|39094.5|39074.5|412
1703613900000|2023-12-26 18:05:00|39128.7|39108.7|39149.5|39129.5|39154.5|39134.5|39128.7|39108.7|67
1703614200000|2023-12-26 18:10:00|39147.8|39127.8|39129.5|39109.5|39147.8|39127.8|39129.5|39109.5|47
1703614500000|2023-12-26 18:15:00|39128.7|39108.7|39115.3|39095.3|39128.7|39108.7|39114.5|39094.5|102
1703614800000|2023-12-26 18:20:00|39114.5|39094.5|39119.5|39099.5|39119.5|39099.5|39109.5|39089.5|36
1703615100000|2023-12-26 18:25:00|39121.2|39101.2|39112|39092|39124.5|39104.5|39112|39092|29
1703615400000|2023-12-26 18:30:00|39109.5|39089.5|39119.5|39099.5|39119.5|39099.5|39104.5|39084.5|28
1703615700000|2023-12-26 18:35:00|39114.5|39094.5|39114.5|39094.5|39117|39097|39107.9|39087.9|33
1703616000000|2023-12-26 18:40:00|39112.9|39092.9|39110.4|39090.4|39112.9|39092.9|39102|39082|151
1703616300000|2023-12-26 18:45:00|39112|39092|39114.6|39094.6|39119.6|39099.6|39110.4|39090.4|33
1703616600000|2023-12-26 18:50:00|39112.1|39092.1|39111.2|39091.2|39117.9|39097.9|39107.9|39087.9|49
1703616900000|2023-12-26 18:55:00|39112.1|39092.1|39116.2|39096.2|39118.7|39098.7|39110.4|39090.4|166
1703617200000|2023-12-26 19:00:00|39114.6|39094.6|39130.4|39110.4|39132.1|39112.1|39113.7|39093.7|34
1703617500000|2023-12-26 19:05:00|39132.1|39112.1|39137.1|39117.1|39137.9|39117.9|39132.1|39112.1|51
1703617800000|2023-12-26 19:10:00|39137.9|39117.9|39137.1|39117.1|39138.8|39118.8|39137.1|39117.1|11
1703618100000|2023-12-26 19:15:00|39134.6|39114.6|39137.9|39117.9|39138.8|39118.8|39131.3|39111.3|40
1703618400000|2023-12-26 19:20:00|39138.8|39118.8|39133.8|39113.8|39142.9|39122.9|39132.9|39112.9|29
1703618700000|2023-12-26 19:25:00|39138|39118|39138.8|39118.8|39139.6|39119.6|39132.1|39112.1|54
1703619000000|2023-12-26 19:30:00|39140.5|39120.5|39143|39123|39143|39123|39138|39118|10
1703619300000|2023-12-26 19:35:00|39144.6|39124.6|39143|39123|39144.6|39124.6|39143|39123|12
1703619600000|2023-12-26 19:40:00|39145.5|39125.5|39128|39108|39147.1|39127.1|39128|39108|34
1703619900000|2023-12-26 19:45:00|39131.3|39111.3|39149.7|39129.7|39149.7|39129.7|39131.3|39111.3|18
1703620200000|2023-12-26 19:50:00|39150.5|39130.5|39151.3|39131.3|39155.5|39135.5|39150.5|39130.5|13
1703620500000|2023-12-26 19:55:00|39153|39133|39153|39133|39153|39133|39148.8|39128.8|14
1703620800000|2023-12-26 20:00:00|39153.8|39133.8|39158|39138|39158|39138|39153|39133|56
1703621100000|2023-12-26 20:05:00|39154.7|39134.7|39139.7|39119.7|39163|39143|39137.2|39117.2|167
1703621400000|2023-12-26 20:10:00|39083|39063|39109.7|39089.7|39111.4|39091.4|39083|39063|255
1703621700000|2023-12-26 20:15:00|39108|39088|39107.2|39087.2|39108|39088|39103.9|39083.9|15
1703622000000|2023-12-26 20:20:00|39108|39088|39112.2|39092.2|39113|39093|39108|39088|10
1703622300000|2023-12-26 20:25:00|39113|39093|39107.2|39087.2|39117.2|39097.2|39107.2|39087.2|16
1703622600000|2023-12-26 20:30:00|39108.9|39088.9|39107.2|39087.2|39109.7|39089.7|39103.9|39083.9|23
1703622900000|2023-12-26 20:35:00|39108|39088|39102.2|39082.2|39109.7|39089.7|39102.2|39082.2|30
1703623200000|2023-12-26 20:40:00|39103.1|39083.1|39107.2|39087.2|39107.2|39087.2|39102.2|39082.2|10
1703623500000|2023-12-26 20:45:00|39105.6|39085.6|39104.7|39084.7|39112.2|39092.2|39102.2|39082.2|17
1703623800000|2023-12-26 20:50:00|39102.2|39082.2|39092.2|39072.2|39102.2|39082.2|39087.2|39067.2|38
1703624100000|2023-12-26 20:55:00|39093.9|39073.9|39107.3|39087.3|39107.3|39087.3|39092.2|39072.2|55
1703624400000|2023-12-26 21:00:00|39108.1|39088.1|39098.1|39078.1|39109.8|39089.8|39098.1|39078.1|25
1703624700000|2023-12-26 21:05:00|39097.3|39077.3|39096.4|39076.4|39097.3|39077.3|39093.1|39073.1|30
1703625000000|2023-12-26 21:10:00|39094.8|39074.8|39090.6|39070.6|39094.8|39074.8|39090.6|39070.6|33
1703625300000|2023-12-26 21:15:00|||||||||22
1703625600000|2023-12-26 21:20:00|39089.8|39069.8|39086.5|39066.5|39089.8|39069.8|39084|39064|12
1703625900000|2023-12-26 21:25:00|39085.6|39065.6|39086.5|39066.5|39086.5|39066.5|39085.6|39065.6|13
1703626200000|2023-12-26 21:30:00|||||||||12
1703626500000|2023-12-26 21:35:00|||||||||17
1703626800000|2023-12-26 21:40:00|39083.2|39063.2|39083.2|39063.2|39085.7|39065.7|39081.5|39061.5|16
1703627100000|2023-12-26 21:45:00|39081.5|39061.5|39083.2|39063.2|39086.5|39066.5|39081.5|39061.5|45
1703627400000|2023-12-26 21:50:00|39085.7|39065.7|39086.5|39066.5|39086.5|39066.5|39081.5|39061.5|16
1703627700000|2023-12-26 21:55:00|39087.3|39067.3|39094.8|39074.8|39097.3|39077.3|39087.3|39067.3|41
1703631600000|2023-12-26 23:00:00|39120.7|39100.7|39108.3|39088.3|39129.9|39109.9|39108.3|39088.3|51
1703631900000|2023-12-26 23:05:00|39109.1|39089.1|39118.3|39098.3|39118.3|39098.3|39108.3|39088.3|14
1703632200000|2023-12-26 23:10:00|39119.1|39099.1|39109.9|39089.9|39119.1|39099.1|39109.9|39089.9|20
1703632500000|2023-12-26 23:15:00|39104.1|39084.1|39104.1|39084.1|39104.1|39084.1|39099.1|39079.1|38
1703632800000|2023-12-26 23:20:00|39101.6|39081.6|39101.6|39081.6|39104.1|39084.1|39101.6|39081.6|6
1703633100000|2023-12-26 23:25:00|39100.8|39080.8|39100.8|39080.8|39100.8|39080.8|39100|39080|5
1703633400000|2023-12-26 23:30:00|39100|39080|39091.6|39071.6|39100.8|39080.8|39088.3|39068.3|64
1703633700000|2023-12-26 23:35:00|39090.8|39070.8|39086.6|39066.6|39090.8|39070.8|39085.8|39065.8|28
1703634000000|2023-12-26 23:40:00|39088.3|39068.3|39086.7|39066.7|39088.3|39068.3|39086.6|39066.6|6
1703634300000|2023-12-26 23:45:00|39089.2|39069.2|39091.7|39071.7|39091.7|39071.7|39086.7|39066.7|66
1703634600000|2023-12-26 23:50:00|39090.8|39070.8|39086.7|39066.7|39091.7|39071.7|39086.7|39066.7|14
1703634900000|2023-12-26 23:55:00|39087.5|39067.5|39091.7|39071.7|39091.7|39071.7|39086.7|39066.7|9
1703635200000|2023-12-27 00:00:00|39089.2|39069.2|39091.7|39071.7|39091.7|39071.7|39083.3|39063.3|38
1703635500000|2023-12-27 00:05:00|39092.5|39072.5|39071.7|39051.7|39092.5|39072.5|39067.5|39047.5|109
1703635800000|2023-12-27 00:10:00|39070.9|39050.9|39066.7|39046.7|39071.7|39051.7|39061.7|39041.7|38
1703636100000|2023-12-27 00:15:00|39064.2|39044.2|39071.7|39051.7|39074.2|39054.2|39061.7|39041.7|36
1703636400000|2023-12-27 00:20:00|39070.9|39050.9|39071.7|39051.7|39076.7|39056.7|39070|39050|40
1703636700000|2023-12-27 00:25:00|39070.9|39050.9|39076.7|39056.7|39076.7|39056.7|39061.7|39041.7|88
1703637000000|2023-12-27 00:30:00|39077.5|39057.5|39086.7|39066.7|39091.7|39071.7|39076.7|39056.7|61
1703637300000|2023-12-27 00:35:00|39091.7|39071.7|39091.7|39071.7|39096.7|39076.7|39091.7|39071.7|31
1703637600000|2023-12-27 00:40:00|39088.4|39068.4|39084.2|39064.2|39088.4|39068.4|39078.4|39058.4|44
1703637900000|2023-12-27 00:45:00|39082.6|39062.6|39081.7|39061.7|39082.6|39062.6|39078.4|39058.4|36
1703638200000|2023-12-27 00:50:00|39080.1|39060.1|39091.7|39071.7|39091.7|39071.7|39076.7|39056.7|30
1703638500000|2023-12-27 00:55:00|39093.4|39073.4|39097.6|39077.6|39101.8|39081.8|39091.7|39071.7|63
1703638800000|2023-12-27 01:00:00|39096.8|39076.8|39150.1|39130.1|39156.8|39136.8|39096.8|39076.8|835
1703639100000|2023-12-27 01:05:00|39149.3|39129.3|39185.1|39165.1|39186.8|39166.8|39145.1|39125.1|381
1703639400000|2023-12-27 01:10:00|39186.8|39166.8|39196.8|39176.8|39196.8|39176.8|39180.1|39160.1|211
1703639700000|2023-12-27 01:15:00|39195.1|39175.1|39200.1|39180.1|39213.4|39193.4|39177.6|39157.6|270
1703640000000|2023-12-27 01:20:00|39196.8|39176.8|39197.6|39177.6|39200.1|39180.1|39180.1|39160.1|159
1703640300000|2023-12-27 01:25:00|39195.1|39175.1|39190.1|39170.1|39201.8|39181.8|39177.6|39157.6|118
1703640600000|2023-12-27 01:30:00|39186.8|39166.8|39160.1|39140.1|39186.8|39166.8|39155.1|39135.1|223
1703640900000|2023-12-27 01:35:00|39157.6|39137.6|39160.1|39140.1|39165.1|39145.1|39145.1|39125.1|149
1703641200000|2023-12-27 01:40:00|39162.6|39142.6|39162.6|39142.6|39166.8|39146.8|39145.1|39125.1|86
1703641500000|2023-12-27 01:45:00|39161.8|39141.8|39160.2|39140.2|39161.8|39141.8|39150.1|39130.1|114
1703641800000|2023-12-27 01:50:00|39159.3|39139.3|39172.7|39152.7|39172.7|39152.7|39155.2|39135.2|76
1703642100000|2023-12-27 01:55:00|39170.2|39150.2|39170.2|39150.2|39195.2|39175.2|39170.2|39150.2|114
1703642400000|2023-12-27 02:00:00|39172.7|39152.7|39185.2|39165.2|39185.2|39165.2|39160.2|39140.2|124
1703642700000|2023-12-27 02:05:00|39182.7|39162.7|39185.2|39165.2|39190.2|39170.2|39175.2|39155.2|61
1703643000000|2023-12-27 02:10:00|39188.5|39168.5|39190.2|39170.2|39199.3|39179.3|39185.2|39165.2|180
1703643300000|2023-12-27 02:15:00|39185.2|39165.2|39172.7|39152.7|39185.2|39165.2|39165.2|39145.2|96
1703643600000|2023-12-27 02:20:00|39175.2|39155.2|39182.7|39162.7|39185.2|39165.2|39175.2|39155.2|49
1703643900000|2023-12-27 02:25:00|39180.2|39160.2|39186|39166|39190.2|39170.2|39176.9|39156.9|25
1703644200000|2023-12-27 02:30:00|39185.2|39165.2|39201.9|39181.9|39201.9|39181.9|39183.5|39163.5|63
1703644500000|2023-12-27 02:35:00|39200.2|39180.2|39205.2|39185.2|39210.2|39190.2|39200.2|39180.2|79
1703644800000|2023-12-27 02:40:00|39204.4|39184.4|39216.1|39196.1|39223.6|39203.6|39204.4|39184.4|123
1703645100000|2023-12-27 02:45:00|39214.4|39194.4|39230.2|39210.2|39233.6|39213.6|39211.1|39191.1|110
1703645400000|2023-12-27 02:50:00|39227.7|39207.7|39231.1|39211.1|39235.2|39215.2|39223.6|39203.6|71
1703645700000|2023-12-27 02:55:00|39235.2|39215.2|39245.2|39225.2|39250.2|39230.2|39232.7|39212.7|144
1703646000000|2023-12-27 03:00:00|39243.6|39223.6|39230.3|39210.3|39245.2|39225.2|39225.2|39205.2|73
1703646300000|2023-12-27 03:05:00|39228.6|39208.6|39207.8|39187.8|39228.6|39208.6|39207.8|39187.8|72
1703646600000|2023-12-27 03:10:00|39211.9|39191.9|39205.3|39185.3|39222.8|39202.8|39205.3|39185.3|54
1703646900000|2023-12-27 03:15:00|39210.3|39190.3|39220.3|39200.3|39224.4|39204.4|39205.3|39185.3|71
1703647200000|2023-12-27 03:20:00|39218.6|39198.6|39236.1|39216.1|39241.9|39221.9|39214.4|39194.4|62
1703647500000|2023-12-27 03:25:00|39237|39217|39256.1|39236.1|39262.8|39242.8|39237|39217|169
1703647800000|2023-12-27 03:30:00|39260.3|39240.3|39251.1|39231.1|39260.3|39240.3|39251.1|39231.1|77
1703648100000|2023-12-27 03:35:00|39250.3|39230.3|39240.3|39220.3|39250.3|39230.3|39240.3|39220.3|17
1703648400000|2023-12-27 03:40:00|39241.1|39221.1|39255.3|39235.3|39260.3|39240.3|39241.1|39221.1|70
1703648700000|2023-12-27 03:45:00|39257|39237|39235.3|39215.3|39260.3|39240.3|39235.3|39215.3|38
1703649000000|2023-12-27 03:50:00|39240.3|39220.3|39245.3|39225.3|39245.3|39225.3|39237.8|39217.8|21
1703649300000|2023-12-27 03:55:00|39243.7|39223.7|39250.3|39230.3|39250.3|39230.3|39240.3|39220.3|51
1703649600000|2023-12-27 04:00:00|39245.3|39225.3|39250.3|39230.3|39255.3|39235.3|39245.3|39225.3|26
1703649900000|2023-12-27 04:05:00|39252|39232|39250.3|39230.3|39255.3|39235.3|39250.3|39230.3|6
1703650200000|2023-12-27 04:10:00|39252|39232|39255.3|39235.3|39265.3|39245.3|39250.3|39230.3|16
1703650500000|2023-12-27 04:15:00|39260.3|39240.3|39255.4|39235.4|39260.3|39240.3|39255.3|39235.3|15
1703650800000|2023-12-27 04:20:00|39260.4|39240.4|39260.4|39240.4|39262.9|39242.9|39259.5|39239.5|39
1703651100000|2023-12-27 04:25:00|39261.2|39241.2|39260.4|39240.4|39265.4|39245.4|39260.4|39240.4|110
1703651400000|2023-12-27 04:30:00|39265.4|39245.4|39260.4|39240.4|39265.4|39245.4|39260.4|39240.4|27
1703651700000|2023-12-27 04:35:00|39262|39242|39265.4|39245.4|39265.4|39245.4|39262|39242|10
1703652000000|2023-12-27 04:40:00|39262|39242|39264.5|39244.5|39265.4|39245.4|39260.4|39240.4|8
1703652300000|2023-12-27 04:45:00|39262|39242|39262.1|39242.1|39265.4|39245.4|39260.4|39240.4|13
1703652600000|2023-12-27 04:50:00|39260.4|39240.4|39265.4|39245.4|39265.4|39245.4|39260.4|39240.4|2
1703652900000|2023-12-27 04:55:00|39266.2|39246.2|39279.6|39259.6|39279.6|39259.6|39266.2|39246.2|43
1703653200000|2023-12-27 05:00:00|39275.4|39255.4|39282.9|39262.9|39283.7|39263.7|39270.4|39250.4|68
1703653500000|2023-12-27 05:05:00|39284.6|39264.6|39274.6|39254.6|39289.6|39269.6|39274.6|39254.6|72
1703653800000|2023-12-27 05:10:00|39275.4|39255.4|39290.4|39270.4|39294.6|39274.6|39274.6|39254.6|46
1703654100000|2023-12-27 05:15:00|39289.6|39269.6|39282.9|39262.9|39290.4|39270.4|39282.9|39262.9|24
1703654400000|2023-12-27 05:20:00|39284.6|39264.6|39275.4|39255.4|39285.4|39265.4|39270.4|39250.4|24
1703654700000|2023-12-27 05:25:00|39270.4|39250.4|39272.9|39252.9|39280.4|39260.4|39270.4|39250.4|30
1703655000000|2023-12-27 05:30:00|39270.4|39250.4|39234.6|39214.6|39270.4|39250.4|39227.9|39207.9|179
1703655300000|2023-12-27 05:35:00|39233|39213|39238|39218|39245.5|39225.5|39230.5|39210.5|72
1703655600000|2023-12-27 05:40:00|39239.6|39219.6|39255.5|39235.5|39260.5|39240.5|39239.6|39219.6|58
1703655900000|2023-12-27 05:45:00|39260.5|39240.5|39249.6|39229.6|39260.5|39240.5|39244.6|39224.6|48
1703656200000|2023-12-27 05:50:00|39250.5|39230.5|39268|39248|39268.8|39248.8|39245.5|39225.5|49
1703656500000|2023-12-27 05:55:00|39268.8|39248.8|39265.5|39245.5|39278|39258|39264.6|39244.6|78
1703656800000|2023-12-27 06:00:00|39267.1|39247.1|39253|39233|39272.1|39252.1|39245.5|39225.5|77
1703657100000|2023-12-27 06:05:00|39250.5|39230.5|39270.5|39250.5|39280.5|39260.5|39250.5|39230.5|60
1703657400000|2023-12-27 06:10:00|39274.7|39254.7|39268.8|39248.8|39274.7|39254.7|39259.7|39239.7|50
1703657700000|2023-12-27 06:15:00|39265.5|39245.5|39263.8|39243.8|39274.7|39254.7|39263.8|39243.8|86
1703658000000|2023-12-27 06:20:00|39268|39248|39298.8|39278.8|39303.8|39283.8|39263.8|39243.8|147
1703658300000|2023-12-27 06:25:00|39298|39278|39288.8|39268.8|39313.8|39293.8|39288.8|39268.8|88
1703658600000|2023-12-27 06:30:00|39290.5|39270.5|39282.2|39262.2|39300.5|39280.5|39282.2|39262.2|84
1703658900000|2023-12-27 06:35:00|39283.8|39263.8|39273|39253|39288.9|39268.9|39273|39253|109
1703659200000|2023-12-27 06:40:00|39273.9|39253.9|39288|39268|39290.5|39270.5|39273|39253|65
1703659500000|2023-12-27 06:45:00|39285.5|39265.5|39292.2|39272.2|39292.2|39272.2|39282.2|39262.2|57
1703659800000|2023-12-27 06:50:00|39290.5|39270.5|39293|39273|39298|39278|39288|39268|26
1703660100000|2023-12-27 06:55:00|39288|39268|39280.5|39260.5|39293|39273|39280.5|39260.5|50
1703660400000|2023-12-27 07:00:00|39283|39263|39318|39298|39318.9|39298.9|39276.4|39256.4|89
1703660700000|2023-12-27 07:05:00|39315.5|39295.5|39313.1|39293.1|39323.9|39303.9|39308.9|39288.9|105
1703661000000|2023-12-27 07:10:00|39308.9|39288.9|39314.7|39294.7|39319.7|39299.7|39303.9|39283.9|102
1703661300000|2023-12-27 07:15:00|39313.9|39293.9|39316.4|39296.4|39338.1|39318.1|39313.9|39293.9|80
1703661600000|2023-12-27 07:20:00|39315.6|39295.6|39278.9|39258.9|39320.6|39300.6|39275.6|39255.6|94
1703661900000|2023-12-27 07:25:00|39279.8|39259.8|39293.1|39273.1|39307.3|39287.3|39278.1|39258.1|65
1703662200000|2023-12-27 07:30:00|39292.2|39272.2|39303.9|39283.9|39305.6|39285.6|39288.9|39268.9|125
1703662500000|2023-12-27 07:35:00|39307.2|39287.2|39313.9|39293.9|39342.2|39322.2|39305.6|39285.6|91
1703662800000|2023-12-27 07:40:00|39310.6|39290.6|39328.9|39308.9|39333.9|39313.9|39308.9|39288.9|71
1703663100000|2023-12-27 07:45:00|39333.9|39313.9|39320.6|39300.6|39333.9|39313.9|39313.9|39293.9|89
1703663400000|2023-12-27 07:50:00|39318.9|39298.9|39346.5|39326.5|39348.1|39328.1|39318.9|39298.9|139
1703663700000|2023-12-27 07:55:00|39348.1|39328.1|39329|39309|39348.1|39328.1|39323.1|39303.1|90
1703664000000|2023-12-27 08:00:00|39327.3|39307.3|39309.8|39289.8|39339.8|39319.8|39299|39279|294
1703664300000|2023-12-27 08:05:00|39311.5|39291.5|39307.3|39287.3|39324.8|39304.8|39299.8|39279.8|89
1703664600000|2023-12-27 08:10:00|39305.7|39285.7|39294.8|39274.8|39313.1|39293.1|39288.1|39268.1|112
1703664900000|2023-12-27 08:15:00|39289.8|39269.8|39289.8|39269.8|39294|39274|39273.2|39253.2|92
1703665200000|2023-12-27 08:20:00|39289|39269|39276.5|39256.5|39289|39269|39264|39244|141
1703665500000|2023-12-27 08:25:00|39275.7|39255.7|39280.7|39260.7|39283.2|39263.2|39274.8|39254.8|92
1703665800000|2023-12-27 08:30:00|39276.5|39256.5|39280.7|39260.7|39284.8|39264.8|39265.7|39245.7|61
1703666100000|2023-12-27 08:35:00|39279|39259|39280.7|39260.7|39285.7|39265.7|39269|39249|65
1703666400000|2023-12-27 08:40:00|39279|39259|39265.7|39245.7|39310.7|39290.7|39265.7|39245.7|96
1703666700000|2023-12-27 08:45:00|39263.2|39243.2|39225.7|39205.7|39263.2|39243.2|39224.1|39204.1|156
1703667000000|2023-12-27 08:50:00|39226.6|39206.6|39198.2|39178.2|39230.7|39210.7|39198.2|39178.2|117
1703667300000|2023-12-27 08:55:00|39197.4|39177.4|39181.5|39161.5|39199.9|39179.9|39179.9|39159.9|164
1703667600000|2023-12-27 09:00:00|39183.2|39163.2|39244|39224|39244|39224|39183.2|39163.2|298
1703667900000|2023-12-27 09:05:00|39245.7|39225.7|39369|39349|39389|39369|39245.7|39225.7|709
1703668200000|2023-12-27 09:10:00|39367.4|39347.4|39350.7|39330.7|39379.9|39359.9|39295.7|39275.7|538
1703668500000|2023-12-27 09:15:00|39355.7|39335.7|39350.8|39330.8|39373.2|39353.2|39344.9|39324.9|418
1703668800000|2023-12-27 09:20:00|39355.8|39335.8|39409.9|39389.9|39434.1|39414.1|39355.8|39335.8|517
1703669100000|2023-12-27 09:25:00|39409.1|39389.1|39289.1|39269.1|39409.1|39389.1|39283.3|39263.3|175
1703669400000|2023-12-27 09:30:00|39285.8|39265.8|39277.5|39257.5|39292.5|39272.5|39257.5|39237.5|180
1703669700000|2023-12-27 09:35:00|39279.1|39259.1|39267.5|39247.5|39289.1|39269.1|39262.5|39242.5|74
1703670000000|2023-12-27 09:40:00|39264.1|39244.1|39272.5|39252.5|39277.5|39257.5|39257.5|39237.5|84
1703670300000|2023-12-27 09:45:00|39270.8|39250.8|39247.5|39227.5|39270.8|39250.8|39229.2|39209.2|82
1703670600000|2023-12-27 09:50:00|39250.8|39230.8|39264.1|39244.1|39267.5|39247.5|39247.5|39227.5|60
1703670900000|2023-12-27 09:55:00|39262.5|39242.5|39256.6|39236.6|39266.6|39246.6|39242.5|39222.5|56
1703671200000|2023-12-27 10:00:00|39258.3|39238.3|39282.5|39262.5|39297.5|39277.5|39256.6|39236.6|98
1703671500000|2023-12-27 10:05:00|39277.5|39257.5|39290.9|39270.9|39290.9|39270.9|39267.5|39247.5|49
1703671800000|2023-12-27 10:10:00|39292.5|39272.5|39260|39240|39296.7|39276.7|39258.4|39238.4|57
1703672100000|2023-12-27 10:15:00|39255|39235|39242.5|39222.5|39255|39235|39232.5|39212.5|91
1703672400000|2023-12-27 10:20:00|39244.2|39224.2|39207.5|39187.5|39247.5|39227.5|39207.5|39187.5|73
1703672700000|2023-12-27 10:25:00|39205.9|39185.9|39202.5|39182.5|39207.5|39187.5|39197.5|39177.5|46
1703673000000|2023-12-27 10:30:00|39198.4|39178.4|39222.5|39202.5|39229.2|39209.2|39193.4|39173.4|96
1703673300000|2023-12-27 10:35:00|39227.5|39207.5|39237.5|39217.5|39242.5|39222.5|39215.9|39195.9|78
1703673600000|2023-12-27 10:40:00|39239.2|39219.2|39237.6|39217.6|39242.5|39222.5|39222.6|39202.6|53
1703673900000|2023-12-27 10:45:00|39235.9|39215.9|39270.9|39250.9|39272.6|39252.6|39232.6|39212.6|75
1703674200000|2023-12-27 10:50:00|39267.6|39247.6|39283.4|39263.4|39285.9|39265.9|39262.6|39242.6|71
1703674500000|2023-12-27 10:55:00|39282.6|39262.6|39288.4|39268.4|39305.9|39285.9|39280.9|39260.9|110
1703674800000|2023-12-27 11:00:00|39287.6|39267.6|39322.6|39302.6|39332.6|39312.6|39285.9|39265.9|238
1703675100000|2023-12-27 11:05:00|39324.2|39304.2|39342.6|39322.6|39357.6|39337.6|39322.6|39302.6|133
1703675400000|2023-12-27 11:10:00|39340.9|39320.9|39362.6|39342.6|39364.2|39344.2|39327.6|39307.6|161
1703675700000|2023-12-27 11:15:00|39367.6|39347.6|39366|39346|39408.4|39388.4|39352.6|39332.6|533
1703676000000|2023-12-27 11:20:00|39367.6|39347.6|39367.6|39347.6|39372.6|39352.6|39354.3|39334.3|86
1703676300000|2023-12-27 11:25:00|39366|39346|39377.6|39357.6|39382.6|39362.6|39354.3|39334.3|108
1703676600000|2023-12-27 11:30:00|39378.5|39358.5|39342.6|39322.6|39378.5|39358.5|39336|39316|199
1703676900000|2023-12-27 11:35:00|39341|39321|39346|39326|39357.6|39337.6|39338.5|39318.5|80
1703677200000|2023-12-27 11:40:00|39344.3|39324.3|39332.6|39312.6|39346|39326|39331|39311|58
1703677500000|2023-12-27 11:45:00|39331|39311|39294.3|39274.3|39331|39311|39291.8|39271.8|144
1703677800000|2023-12-27 11:50:00|39292.7|39272.7|39291|39271|39296|39276|39285.2|39265.2|97
1703678100000|2023-12-27 11:55:00|39291.8|39271.8|39294.4|39274.4|39313.5|39293.5|39291.8|39271.8|174
1703678400000|2023-12-27 12:00:00|39292.7|39272.7|39296.9|39276.9|39314.4|39294.4|39286.1|39266.1|136
1703678700000|2023-12-27 12:05:00|39297.7|39277.7|39287.7|39267.7|39308.5|39288.5|39281|39261|109
1703679000000|2023-12-27 12:10:00|39284.4|39264.4|39280.2|39260.2|39290.2|39270.2|39279.4|39259.4|102
1703679300000|2023-12-27 12:15:00|39281.9|39261.9|39291|39271|39301.9|39281.9|39281.9|39261.9|187
1703679600000|2023-12-27 12:20:00|39292.7|39272.7|39304.4|39284.4|39316.9|39296.9|39292.7|39272.7|127
1703679900000|2023-12-27 12:25:00|39306|39286|39314.4|39294.4|39339.4|39319.4|39304.4|39284.4|148
1703680200000|2023-12-27 12:30:00|39312.7|39292.7|39304.4|39284.4|39331|39311|39294.4|39274.4|417
1703680500000|2023-12-27 12:35:00|39302.7|39282.7|39284.4|39264.4|39309.4|39289.4|39280.3|39260.3|290
1703680800000|2023-12-27 12:40:00|39281.1|39261.1|39268.6|39248.6|39285.3|39265.3|39266.9|39246.9|131
1703681100000|2023-12-27 12:45:00|39265.3|39245.3|39258.6|39238.6|39265.3|39245.3|39254.4|39234.4|145
1703681400000|2023-12-27 12:50:00|39259.4|39239.4|39264.4|39244.4|39274.4|39254.4|39258.6|39238.6|141
1703681700000|2023-12-27 12:55:00|39263.6|39243.6|39277.7|39257.7|39286.1|39266.1|39263.6|39243.6|223
1703682000000|2023-12-27 13:00:00|39278.6|39258.6|39332.7|39312.7|39346|39326|39263.6|39243.6|890
1703682300000|2023-12-27 13:05:00|39331.1|39311.1|39331.9|39311.9|39340.2|39320.2|39297.7|39277.7|379
1703682600000|2023-12-27 13:10:00|39326.9|39306.9|39346.9|39326.9|39355.2|39335.2|39295.2|39275.2|778
1703682900000|2023-12-27 13:15:00|39344.4|39324.4|39364.4|39344.4|39393.5|39373.5|39335.2|39315.2|716
1703683200000|2023-12-27 13:20:00|39368.5|39348.5|39419.4|39399.4|39444.4|39424.4|39355.2|39335.2|615
1703683500000|2023-12-27 13:25:00|39418.5|39398.5|39468.5|39448.5|39469.4|39449.4|39404.4|39384.4|726
1703683800000|2023-12-27 13:30:00|39475.2|39455.2|39467.7|39447.7|39538.5|39518.5|39446|39426|1510
1703684100000|2023-12-27 13:35:00|39466|39446|39447.7|39427.7|39466.8|39446.8|39431|39411|402
1703684400000|2023-12-27 13:40:00|39449.4|39429.4|39472.7|39452.7|39483.5|39463.5|39443.6|39423.6|288
1703684700000|2023-12-27 13:45:00|39474.4|39454.4|39456.9|39436.9|39474.4|39454.4|39446.9|39426.9|311
1703685000000|2023-12-27 13:50:00|39456|39436|39376.9|39356.9|39456.9|39436.9|39372.7|39352.7|644
1703685300000|2023-12-27 13:55:00|39376|39356|39427.7|39407.7|39427.7|39407.7|39373.5|39353.5|349
1703685600000|2023-12-27 14:00:00|39426.1|39406.1|39465.2|39445.2|39468.5|39448.5|39401.9|39381.9|514
1703685900000|2023-12-27 14:05:00|39466|39446|39467.7|39447.7|39476|39456|39451.9|39431.9|459
1703686200000|2023-12-27 14:10:00|39466|39446|39450.2|39430.2|39480.2|39460.2|39450.2|39430.2|534
1703686500000|2023-12-27 14:15:00|39449.3|39429.3|39484.4|39464.4|39489.4|39469.4|39437.7|39417.7|500
1703686800000|2023-12-27 14:20:00|39483.5|39463.5|39483.5|39463.5|39501|39481|39468.5|39448.5|530
1703687100000|2023-12-27 14:25:00|39484.4|39464.4|39526|39506|39526|39506|39478.5|39458.5|570
1703687400000|2023-12-27 14:30:00|39521.8|39501.8|39565.1|39545.1|39585.1|39565.1|39516.8|39496.8|1727
1703687700000|2023-12-27 14:35:00|39560.1|39540.1|39570.1|39550.1|39580.1|39560.1|39547.6|39527.6|813
1703688000000|2023-12-27 14:40:00|39575.1|39555.1|39586|39566|39610.1|39590.1|39575.1|39555.1|892
1703688300000|2023-12-27 14:45:00|39588.4|39568.4|39678.4|39658.4|39683.4|39663.4|39586|39566|1190
1703688600000|2023-12-27 14:50:00|39679.3|39659.3|39679.3|39659.3|39691.8|39671.8|39660.1|39640.1|749
1703688900000|2023-12-27 14:55:00|39682.6|39662.6|39701.7|39681.7|39704.3|39684.3|39673.4|39653.4|776
1703689200000|2023-12-27 15:00:00|39702.6|39682.6|39725|39705|39760|39740|39702.6|39682.6|1222
1703689500000|2023-12-27 15:05:00|39730|39710|39700|39680|39736.7|39716.7|39690.9|39670.9|721
1703689800000|2023-12-27 15:10:00|39700.9|39680.9|39691.8|39671.8|39722.6|39702.6|39691.8|39671.8|539
1703690100000|2023-12-27 15:15:00|39693.4|39673.4|39710.9|39690.9|39724.2|39704.2|39685.9|39665.9|393
1703690400000|2023-12-27 15:20:00|39712.6|39692.6|39730.9|39710.9|39733.4|39713.4|39700.1|39680.1|531
1703690700000|2023-12-27 15:25:00|39730.1|39710.1|39785.1|39765.1|39787.6|39767.6|39730.1|39710.1|533
1703691000000|2023-12-27 15:30:00|39785.9|39765.9|39739.3|39719.3|39790.1|39770.1|39721.8|39701.8|705
1703691300000|2023-12-27 15:35:00|39736.8|39716.8|39743.5|39723.5|39763.5|39743.5|39726.8|39706.8|428
1703691600000|2023-12-27 15:40:00|39751.8|39731.8|39706|39686|39753.5|39733.5|39701.9|39681.9|407
1703691900000|2023-12-27 15:45:00|39705.2|39685.2|39636.9|39616.9|39705.2|39685.2|39636.9|39616.9|775
1703692200000|2023-12-27 15:50:00|39641.9|39621.9|39651.1|39631.1|39666.9|39646.9|39623.6|39603.6|508
1703692500000|2023-12-27 15:55:00|39650.3|39630.3|39656.1|39636.1|39668.6|39648.6|39633.6|39613.6|432
1703692800000|2023-12-27 16:00:00|39654.5|39634.5|39586.2|39566.2|39654.5|39634.5|39572|39552|1021
1703693100000|2023-12-27 16:05:00|39590.3|39570.3|39613.6|39593.6|39638.6|39618.6|39588.7|39568.7|383
1703693400000|2023-12-27 16:10:00|39616.1|39596.1|39626.2|39606.2|39641.9|39621.9|39602.8|39582.8|965
1703693700000|2023-12-27 16:15:00|39630.3|39610.3|39606.2|39586.2|39635.3|39615.3|39598.7|39578.7|282
1703694000000|2023-12-27 16:20:00|39610.3|39590.3|39617.1|39597.1|39617.1|39597.1|39596.2|39576.2|455
1703694300000|2023-12-27 16:25:00|39621.2|39601.2|39587.1|39567.1|39621.2|39601.2|39587.1|39567.1|288
1703694600000|2023-12-27 16:30:00|39587.9|39567.9|39617.9|39597.9|39637.1|39617.1|39587.9|39567.9|382
1703694900000|2023-12-27 16:35:00|39622.1|39602.1|39647.1|39627.1|39651.2|39631.2|39604.6|39584.6|462
1703695200000|2023-12-27 16:40:00|39649.6|39629.6|39690.4|39670.4|39744.5|39724.5|39647.1|39627.1|803
1703695500000|2023-12-27 16:45:00|39685.4|39665.4|39642.1|39622.1|39690.4|39670.4|39640.4|39620.4|567
1703695800000|2023-12-27 16:50:00|39637.9|39617.9|39594.7|39574.7|39642.1|39622.1|39593.8|39573.8|585
1703696100000|2023-12-27 16:55:00|39596.3|39576.3|39619.7|39599.7|39619.7|39599.7|39595.5|39575.5|539
1703696400000|2023-12-27 17:00:00|39618.8|39598.8|39595.5|39575.5|39618.8|39598.8|39590.5|39570.5|193
1703696700000|2023-12-27 17:05:00|39593|39573|39609.7|39589.7|39610.5|39590.5|39586.4|39566.4|214
1703697000000|2023-12-27 17:10:00|39610.5|39590.5|39623.8|39603.8|39623.8|39603.8|39597.2|39577.2|276
1703697300000|2023-12-27 17:15:00|39621.3|39601.3|39608|39588|39623.8|39603.8|39595.5|39575.5|191
1703697600000|2023-12-27 17:20:00|39607.2|39587.2|39603|39583|39614.7|39594.7|39597.2|39577.2|182
1703697900000|2023-12-27 17:25:00|39601.4|39581.4|39590.5|39570.5|39613|39593|39584.8|39564.8|270
1703698200000|2023-12-27 17:30:00|39586.4|39566.4|39615.6|39595.6|39615.6|39595.6|39586.4|39566.4|265
1703698500000|2023-12-27 17:35:00|39611.4|39591.4|39601.4|39581.4|39611.4|39591.4|39594.7|39574.7|482
1703698800000|2023-12-27 17:40:00|39603.9|39583.9|39652.2|39632.2|39663|39643|39600.6|39580.6|434
1703699100000|2023-12-27 17:45:00|39651.4|39631.4|39683.9|39663.9|39683.9|39663.9|39638.9|39618.9|449
1703699400000|2023-12-27 17:50:00|39680.6|39660.6|39668.9|39648.9|39680.6|39660.6|39653.9|39633.9|422
1703699700000|2023-12-27 17:55:00|39667.2|39647.2|39668.9|39648.9|39681.4|39661.4|39658.9|39638.9|1156
1703700000000|2023-12-27 18:00:00|39670.5|39650.5|39699.7|39679.7|39709.7|39689.7|39668.9|39648.9|460
1703700300000|2023-12-27 18:05:00|39698.1|39678.1|39684.7|39664.7|39699.7|39679.7|39679.7|39659.7|207
1703700600000|2023-12-27 18:10:00|39682.2|39662.2|39687.3|39667.3|39704.8|39684.8|39678.1|39658.1|127
1703700900000|2023-12-27 18:15:00|39688.9|39668.9|39699.8|39679.8|39703.9|39683.9|39679.8|39659.8|116
1703701200000|2023-12-27 18:20:00|39698.9|39678.9|39693.1|39673.1|39703.9|39683.9|39687.3|39667.3|160
1703701500000|2023-12-27 18:25:00|39692.2|39672.2|39683.1|39663.1|39693.1|39673.1|39678.1|39658.1|65
1703701800000|2023-12-27 18:30:00|39681.4|39661.4|39653.1|39633.1|39683.1|39663.1|39638.9|39618.9|237
1703702100000|2023-12-27 18:35:00|39654.7|39634.7|39663.9|39643.9|39668.1|39648.1|39653.1|39633.1|112
1703702400000|2023-12-27 18:40:00|39663.1|39643.1|39663.9|39643.9|39668.9|39648.9|39658.9|39638.9|158
1703702700000|2023-12-27 18:45:00|39666.4|39646.4|39669.8|39649.8|39673.1|39653.1|39664.8|39644.8|33
1703703000000|2023-12-27 18:50:00|39671.4|39651.4|39679.8|39659.8|39688.1|39668.1|39669.8|39649.8|70
1703703300000|2023-12-27 18:55:00|39684|39664|39664.8|39644.8|39687.3|39667.3|39659.8|39639.8|148
1703703600000|2023-12-27 19:00:00|39662.3|39642.3|39604|39584|39662.3|39642.3|39601.5|39581.5|344
1703703900000|2023-12-27 19:05:00|39601.5|39581.5|39613.2|39593.2|39617.3|39597.3|39600.7|39580.7|82
1703704200000|2023-12-27 19:10:00|39615.7|39595.7|39601.5|39581.5|39615.7|39595.7|39595.7|39575.7|77
1703704500000|2023-12-27 19:15:00|39600.7|39580.7|39601.5|39581.5|39610.7|39590.7|39600.7|39580.7|74
1703704800000|2023-12-27 19:20:00|39602.4|39582.4|39609.1|39589.1|39609.9|39589.9|39601.5|39581.5|41
1703705100000|2023-12-27 19:25:00|39609.9|39589.9|39619.1|39599.1|39624.1|39604.1|39609.9|39589.9|59
1703705400000|2023-12-27 19:30:00|39616.6|39596.6|39620.7|39600.7|39620.7|39600.7|39611.6|39591.6|108
1703705700000|2023-12-27 19:35:00|39618.2|39598.2|39616.6|39596.6|39625.7|39605.7|39615.7|39595.7|18
1703706000000|2023-12-27 19:40:00|39615.7|39595.7|39599.1|39579.1|39616.6|39596.6|39596.6|39576.6|44
1703706300000|2023-12-27 19:45:00|39598.2|39578.2|39604.1|39584.1|39604.1|39584.1|39596.6|39576.6|45
1703706600000|2023-12-27 19:50:00|39603.2|39583.2|39596.6|39576.6|39604.1|39584.1|39593.2|39573.2|36
1703706900000|2023-12-27 19:55:00|39593.2|39573.2|39604|39584|39604|39584|39590.7|39570.7|49
1703707200000|2023-12-27 20:00:00|39604.9|39584.9|39611.6|39591.6|39613.3|39593.3|39601.6|39581.6|21
1703707500000|2023-12-27 20:05:00|39610.8|39590.8|39616.6|39596.6|39616.6|39596.6|39609.1|39589.1|19
1703707800000|2023-12-27 20:10:00|39613.3|39593.3|39611.6|39591.6|39616.6|39596.6|39611.6|39591.6|14
1703708100000|2023-12-27 20:15:00|39612.5|39592.5|39615.8|39595.8|39616.6|39596.6|39611.6|39591.6|24
1703708400000|2023-12-27 20:20:00|39614.1|39594.1|39611.6|39591.6|39615.8|39595.8|39611.6|39591.6|14
1703708700000|2023-12-27 20:25:00|39610|39590|39610.8|39590.8|39611.6|39591.6|39606.6|39586.6|20
1703709000000|2023-12-27 20:30:00|39609.1|39589.1|39619.1|39599.1|39619.1|39599.1|39606.6|39586.6|82
1703709300000|2023-12-27 20:35:00|39618.3|39598.3|39623.3|39603.3|39623.3|39603.3|39616.6|39596.6|52
1703709600000|2023-12-27 20:40:00|39624.2|39604.2|39607.5|39587.5|39626.7|39606.7|39607.5|39587.5|35
1703709900000|2023-12-27 20:45:00|39609.2|39589.2|39606.7|39586.7|39611.7|39591.7|39606.7|39586.7|19
1703710200000|2023-12-27 20:50:00|39605.8|39585.8|39613.3|39593.3|39613.3|39593.3|39601.7|39581.7|114
1703710500000|2023-12-27 20:55:00|39614.2|39594.2|39625.8|39605.8|39626.7|39606.7|39614.2|39594.2|82
1703710800000|2023-12-27 21:00:00|39622.5|39602.5|39626.7|39606.7|39626.7|39606.7|39621.7|39601.7|41
1703711100000|2023-12-27 21:05:00|39621.7|39601.7|39621.7|39601.7|39626.7|39606.7|39621.7|39601.7|24
1703711400000|2023-12-27 21:10:00|39623.3|39603.3|39621.7|39601.7|39626.7|39606.7|39621.7|39601.7|9
1703711700000|2023-12-27 21:15:00|||||||||4
1703712000000|2023-12-27 21:20:00|39620.9|39600.9|39620.9|39600.9|39620.9|39600.9|39618.4|39598.4|16
1703712300000|2023-12-27 21:25:00|39619.2|39599.2|39615.9|39595.9|39620.9|39600.9|39615.9|39595.9|17
1703712600000|2023-12-27 21:30:00|39616.7|39596.7|39616.7|39596.7|39616.7|39596.7|39611.7|39591.7|32
1703712900000|2023-12-27 21:35:00|39618.4|39598.4|39616.7|39596.7|39620|39600|39616.7|39596.7|16
1703713200000|2023-12-27 21:40:00|39618.4|39598.4|39618.4|39598.4|39621.7|39601.7|39616.7|39596.7|7
1703713500000|2023-12-27 21:45:00|39616.7|39596.7|39616.7|39596.7|39618.4|39598.4|39616.7|39596.7|5
1703713800000|2023-12-27 21:50:00|39618.4|39598.4|39621.8|39601.8|39621.8|39601.8|39616.7|39596.7|74
1703714100000|2023-12-27 21:55:00|39620.9|39600.9|39622.6|39602.6|39625.9|39605.9|39619.3|39599.3|61
1703718000000|2023-12-27 23:00:00|39570.2|39550.2|39612.6|39592.6|39620.1|39600.1|39569.3|39549.3|35
1703718300000|2023-12-27 23:05:00|39611|39591|39616|39596|39616|39596|39611|39591|2
1703718600000|2023-12-27 23:10:00|39612.6|39592.6|39615.1|39595.1|39616|39596|39612.6|39592.6|32
1703718900000|2023-12-27 23:15:00|39616|39596|39616|39596|39616|39596|39616|39596|4
1703719200000|2023-12-27 23:20:00|||||||||15
1703719500000|2023-12-27 23:25:00|39615.2|39595.2|39616|39596|39620.2|39600.2|39615.2|39595.2|14
1703719800000|2023-12-27 23:30:00|||||||||8
1703720100000|2023-12-27 23:35:00|39615.2|39595.2|39616|39596|39616|39596|39615.2|39595.2|14
1703720400000|2023-12-27 23:40:00|39617.7|39597.7|39616|39596|39618.5|39598.5|39616|39596|16
1703720700000|2023-12-27 23:45:00|39619.3|39599.3|39615.2|39595.2|39620.2|39600.2|39615.2|39595.2|24
1703721000000|2023-12-27 23:50:00|39617.7|39597.7|39620.2|39600.2|39620.2|39600.2|39615.2|39595.2|12
1703721300000|2023-12-27 23:55:00|39621.8|39601.8|39621.8|39601.8|39621.8|39601.8|39621.8|39601.8|18
1703721600000|2023-12-28 00:00:00|39624.3|39604.3|39655.2|39635.2|39655.2|39635.2|39624.3|39604.3|46
1703721900000|2023-12-28 00:05:00|39650.2|39630.2|39655.2|39635.2|39660.2|39640.2|39650.2|39630.2|47
1703722200000|2023-12-28 00:10:00|39656.9|39636.9|39655.2|39635.2|39660.2|39640.2|39655.2|39635.2|20
1703722500000|2023-12-28 00:15:00|39659.4|39639.4|39655.2|39635.2|39660.2|39640.2|39655.2|39635.2|15
1703722800000|2023-12-28 00:20:00|39650.2|39630.2|39650.2|39630.2|39650.2|39630.2|39648.6|39628.6|25
1703723100000|2023-12-28 00:25:00|39653.5|39633.5|39654.4|39634.4|39657.7|39637.7|39653.5|39633.5|22
1703723400000|2023-12-28 00:30:00|39656|39636|39673.6|39653.6|39673.6|39653.6|39655.2|39635.2|99
1703723700000|2023-12-28 00:35:00|39676.1|39656.1|39665.3|39645.3|39678.6|39658.6|39665.2|39645.2|41
1703724000000|2023-12-28 00:40:00|39660.3|39640.3|39662.8|39642.8|39662.8|39642.8|39655.3|39635.3|34
1703724300000|2023-12-28 00:45:00|39660.3|39640.3|39660.3|39640.3|39665.3|39645.3|39657.8|39637.8|21
1703724600000|2023-12-28 00:50:00|39655.3|39635.3|39655.3|39635.3|39660.3|39640.3|39645.3|39625.3|57
1703724900000|2023-12-28 00:55:00|39656.1|39636.1|39654.4|39634.4|39665.3|39645.3|39652.8|39632.8|48
1703725200000|2023-12-28 01:00:00|39655.3|39635.3|39670.3|39650.3|39675.3|39655.3|39644.4|39624.4|297
1703725500000|2023-12-28 01:05:00|39668.6|39648.6|39677.8|39657.8|39680.3|39660.3|39666.9|39646.9|80
1703725800000|2023-12-28 01:10:00|39678.7|39658.7|39660.3|39640.3|39680.3|39660.3|39660.3|39640.3|106
1703726100000|2023-12-28 01:15:00|39655.3|39635.3|39675.3|39655.3|39677.8|39657.8|39655.3|39635.3|144
1703726400000|2023-12-28 01:20:00|39672.8|39652.8|39665.3|39645.3|39685.3|39665.3|39662.8|39642.8|154
1703726700000|2023-12-28 01:25:00|39670.3|39650.3|39667.8|39647.8|39675.3|39655.3|39657.8|39637.8|73
1703727000000|2023-12-28 01:30:00|39665.3|39645.3|39705.3|39685.3|39710.3|39690.3|39657|39637|185
1703727300000|2023-12-28 01:35:00|39703.7|39683.7|39704.5|39684.5|39727|39707|39697.8|39677.8|126
1703727600000|2023-12-28 01:40:00|39702|39682|39710.3|39690.3|39722.8|39702.8|39700.3|39680.3|156
1703727900000|2023-12-28 01:45:00|39712|39692|39685.3|39665.3|39714.5|39694.5|39680.3|39660.3|111
1703728200000|2023-12-28 01:50:00|39684.5|39664.5|39700.3|39680.3|39704.5|39684.5|39676.2|39656.2|136
1703728500000|2023-12-28 01:55:00|39703.6|39683.6|39700.4|39680.4|39704.5|39684.5|39687|39667|75
1703728800000|2023-12-28 02:00:00|39702|39682|39705.4|39685.4|39730.4|39710.4|39697|39677|166
1703729100000|2023-12-28 02:05:00|39703.6|39683.6|39730.4|39710.4|39735.4|39715.4|39700.4|39680.4|103
1703729400000|2023-12-28 02:10:00|39732|39712|39670.4|39650.4|39735.4|39715.4|39666.2|39646.2|100
1703729700000|2023-12-28 02:15:00|39672.9|39652.9|39710.4|39690.4|39725.4|39705.4|39672.9|39652.9|60
1703730000000|2023-12-28 02:20:00|39712|39692|39705.4|39685.4|39714.5|39694.5|39698.7|39678.7|67
1703730300000|2023-12-28 02:25:00|39701.3|39681.3|39695.4|39675.4|39702|39682|39694.5|39674.5|49
1703730600000|2023-12-28 02:30:00|39692.9|39672.9|39662|39642|39692.9|39672.9|39657.9|39637.9|167
1703730900000|2023-12-28 02:35:00|39664.5|39644.5|39635.4|39615.4|39670.4|39650.4|39635.4|39615.4|92
1703731200000|2023-12-28 02:40:00|39633.8|39613.8|39634.5|39614.5|39635.4|39615.4|39617.9|39597.9|78
1703731500000|2023-12-28 02:45:00|39632|39612|39615.4|39595.4|39634.5|39614.5|39612.1|39592.1|65
1703731800000|2023-12-28 02:50:00|39614.6|39594.6|39624.6|39604.6|39635.4|39615.4|39614.6|39594.6|58
1703732100000|2023-12-28 02:55:00|39625.4|39605.4|39652.8|39632.8|39655.3|39635.3|39624.6|39604.6|116
1703732400000|2023-12-28 03:00:00|39653.7|39633.7|39650.3|39630.3|39657.8|39637.8|39645.3|39625.3|71
1703732700000|2023-12-28 03:05:00|39647.8|39627.8|39672.9|39652.9|39682.8|39662.8|39643.7|39623.7|98
1703733000000|2023-12-28 03:10:00|39671.2|39651.2|39673.7|39653.7|39683.7|39663.7|39667.9|39647.9|32
1703733300000|2023-12-28 03:15:00|39675.4|39655.4|39653.7|39633.7|39677.9|39657.9|39645.4|39625.4|78
1703733600000|2023-12-28 03:20:00|39657|39637|39672.9|39652.9|39677.9|39657.9|39652.9|39632.9|88
1703733900000|2023-12-28 03:25:00|39670.4|39650.4|39648.7|39628.7|39674.6|39654.6|39647.1|39627.1|57
1703734200000|2023-12-28 03:30:00|39652.9|39632.9|39658.7|39638.7|39663.7|39643.7|39652.9|39632.9|20
1703734500000|2023-12-28 03:35:00|39659.6|39639.6|39647.9|39627.9|39663.7|39643.7|39647.9|39627.9|20
1703734800000|2023-12-28 03:40:00|39648.8|39628.8|39653.8|39633.8|39661.3|39641.3|39648.8|39628.8|45
1703735100000|2023-12-28 03:45:00|39654.6|39634.6|39658.8|39638.8|39658.8|39638.8|39653.8|39633.8|17
1703735400000|2023-12-28 03:50:00|39660.4|39640.4|39666.3|39646.3|39678.8|39658.8|39660.4|39640.4|26
1703735700000|2023-12-28 03:55:00|39667.9|39647.9|39673.8|39653.8|39673.8|39653.8|39658.8|39638.8|23
1703736000000|2023-12-28 04:00:00|39671.3|39651.3|39667.2|39647.2|39675.4|39655.4|39667.1|39647.1|16
1703736300000|2023-12-28 04:05:00|39665.5|39645.5|39654.7|39634.7|39665.5|39645.5|39653|39633|12
1703736600000|2023-12-28 04:10:00|39653|39633|39650.4|39630.4|39654.7|39634.7|39649.7|39629.7|5
1703736900000|2023-12-28 04:15:00|39651.3|39631.3|39653.8|39633.8|39660.4|39640.4|39651.3|39631.3|21
1703737200000|2023-12-28 04:20:00|39650.4|39630.4|39650.4|39630.4|39657.9|39637.9|39648.8|39628.8|36
1703737500000|2023-12-28 04:25:00|39648.8|39628.8|39642.2|39622.2|39648.8|39628.8|39635.4|39615.4|10
1703737800000|2023-12-28 04:30:00|39643.8|39623.8|39643.8|39623.8|39651.3|39631.3|39643.8|39623.8|21
1703738100000|2023-12-28 04:35:00|39641.3|39621.3|39633|39613|39641.3|39621.3|39627.1|39607.1|12
1703738400000|2023-12-28 04:40:00|39629.7|39609.7|39626.3|39606.3|39629.7|39609.7|39623|39603|21
1703738700000|2023-12-28 04:45:00|39623.8|39603.8|39623.8|39603.8|39626.3|39606.3|39618.8|39598.8|13
1703739000000|2023-12-28 04:50:00|39625.5|39605.5|39628.8|39608.8|39633.8|39613.8|39623.8|39603.8|10
1703739300000|2023-12-28 04:55:00|39628|39608|39628.9|39608.9|39628.9|39608.9|39623.8|39603.8|14
1703739600000|2023-12-28 05:00:00|39628|39608|39643.9|39623.9|39648|39628|39623.9|39603.9|44
1703739900000|2023-12-28 05:05:00|39648|39628|39670.5|39650.5|39678|39658|39645.5|39625.5|67
1703740200000|2023-12-28 05:10:00|39672.1|39652.1|39673|39653|39678.9|39658.9|39663.9|39643.9|27
1703740500000|2023-12-28 05:15:00|39673.9|39653.9|39668|39648|39675.5|39655.5|39668|39648|24
1703740800000|2023-12-28 05:20:00|39667.1|39647.1|39670.5|39650.5|39678|39658|39664.7|39644.7|22
1703741100000|2023-12-28 05:25:00|39668.9|39648.9|39688|39668|39701.4|39681.4|39668|39648|70
1703741400000|2023-12-28 05:30:00|39684.8|39664.8|39683.9|39663.9|39691.4|39671.4|39659.8|39639.8|125
1703741700000|2023-12-28 05:35:00|39682.3|39662.3|39681.4|39661.4|39693.9|39673.9|39669.8|39649.8|94
1703742000000|2023-12-28 05:40:00|39683|39663|39698.9|39678.9|39703|39683|39679.8|39659.8|66
1703742300000|2023-12-28 05:45:00|39697.3|39677.3|39683.9|39663.9|39700.5|39680.5|39680.5|39660.5|68
1703742600000|2023-12-28 05:50:00|39681.4|39661.4|39678.9|39658.9|39694.8|39674.8|39678.9|39658.9|31
1703742900000|2023-12-28 05:55:00|39680.6|39660.6|39693.9|39673.9|39698.9|39678.9|39673.9|39653.9|79
1703743200000|2023-12-28 06:00:00|39692.3|39672.3|39708.2|39688.2|39718.9|39698.9|39683.9|39663.9|203
1703743500000|2023-12-28 06:05:00|39706.5|39686.5|39675.7|39655.7|39708.2|39688.2|39669|39649|293
1703743800000|2023-12-28 06:10:00|39673.2|39653.2|39649.8|39629.8|39684.8|39664.8|39645.7|39625.7|166
1703744100000|2023-12-28 06:15:00|39645.7|39625.7|39644.8|39624.8|39659.8|39639.8|39644.8|39624.8|126
1703744400000|2023-12-28 06:20:00|39648.1|39628.1|39635.7|39615.7|39674|39654|39634.8|39614.8|132
1703744700000|2023-12-28 06:25:00|39636.6|39616.6|39605.7|39585.7|39640.7|39620.7|39605.7|39585.7|172
1703745000000|2023-12-28 06:30:00|39604.8|39584.8|39594.8|39574.8|39610.7|39590.7|39589.8|39569.8|234
1703745300000|2023-12-28 06:35:00|39590.7|39570.7|39619.8|39599.8|39624.8|39604.8|39589.8|39569.8|176
1703745600000|2023-12-28 06:40:00|39620.7|39600.7|39629.9|39609.9|39639.9|39619.9|39620.7|39600.7|194
1703745900000|2023-12-28 06:45:00|39627.4|39607.4|39620.7|39600.7|39634.9|39614.9|39620.7|39600.7|122
1703746200000|2023-12-28 06:50:00|39622.4|39602.4|39624.9|39604.9|39639.9|39619.9|39619.9|39599.9|159
1703746500000|2023-12-28 06:55:00|39623.2|39603.2|39630.7|39610.7|39639.9|39619.9|39623.2|39603.2|203
1703746800000|2023-12-28 07:00:00|39631.6|39611.6|39620.7|39600.7|39659.9|39639.9|39615.7|39595.7|250
1703747100000|2023-12-28 07:05:00|39615.7|39595.7|39620.8|39600.8|39632.4|39612.4|39615.7|39595.7|142
1703747400000|2023-12-28 07:10:00|39621.6|39601.6|39641.6|39621.6|39654.9|39634.9|39615.8|39595.8|138
1703747700000|2023-12-28 07:15:00|39640|39620|39625.8|39605.8|39645.8|39625.8|39625.8|39605.8|107
1703748000000|2023-12-28 07:20:00|39624.9|39604.9|39625.8|39605.8|39629.9|39609.9|39616.6|39596.6|104
1703748300000|2023-12-28 07:25:00|39624.1|39604.1|39615.8|39595.8|39625.8|39605.8|39611.6|39591.6|87
1703748600000|2023-12-28 07:30:00|39617.4|39597.4|39614.2|39594.2|39635.8|39615.8|39614.2|39594.2|82
1703748900000|2023-12-28 07:35:00|39612.5|39592.5|39620.8|39600.8|39644.9|39624.9|39610.8|39590.8|124
1703749200000|2023-12-28 07:40:00|39618.3|39598.3|39635.8|39615.8|39637.4|39617.4|39618.3|39598.3|103
1703749500000|2023-12-28 07:45:00|39637.4|39617.4|39655.8|39635.8|39665.8|39645.8|39637.4|39617.4|113
1703749800000|2023-12-28 07:50:00|39651.7|39631.7|39660.8|39640.8|39665.8|39645.8|39649.2|39629.2|80
1703750100000|2023-12-28 07:55:00|39659.9|39639.9|39719.1|39699.1|39719.1|39699.1|39650.8|39630.8|246
1703750400000|2023-12-28 08:00:00|39720.7|39700.7|39626.7|39606.7|39730.8|39710.8|39607.6|39587.6|432
1703750700000|2023-12-28 08:05:00|39621.7|39601.7|39591.7|39571.7|39626.7|39606.7|39591.7|39571.7|159
1703751000000|2023-12-28 08:10:00|39595.8|39575.8|39555.1|39535.1|39610.8|39590.8|39555.1|39535.1|255
1703751300000|2023-12-28 08:15:00|39552.6|39532.6|39502.6|39482.6|39552.6|39532.6|39472.6|39452.6|471
1703751600000|2023-12-28 08:20:00|39505.8|39485.8|39487.6|39467.6|39532.6|39512.6|39485.1|39465.1|228
1703751900000|2023-12-28 08:25:00|39489.2|39469.2|39524.3|39504.3|39550.1|39530.1|39489.2|39469.2|455
1703752200000|2023-12-28 08:30:00|39526|39506|39537.6|39517.6|39541.7|39521.7|39513.5|39493.5|213
1703752500000|2023-12-28 08:35:00|39531.8|39511.8|39552.6|39532.6|39563.5|39543.5|39528.5|39508.5|138
1703752800000|2023-12-28 08:40:00|39547.6|39527.6|39532.6|39512.6|39547.6|39527.6|39507.6|39487.6|140
1703753100000|2023-12-28 08:45:00|39531|39511|39533.5|39513.5|39541.8|39521.8|39521.9|39501.9|64
1703753400000|2023-12-28 08:50:00|39532.6|39512.6|39511|39491|39533.5|39513.5|39495.1|39475.1|83
1703753700000|2023-12-28 08:55:00|39512.6|39492.6|39517.6|39497.6|39522.6|39502.6|39502.6|39482.6|68
1703754000000|2023-12-28 09:00:00|39513.5|39493.5|39402.6|39382.6|39513.5|39493.5|39402.6|39382.6|406
1703754300000|2023-12-28 09:05:00|39404.3|39384.3|39369.4|39349.4|39417.6|39397.6|39342.8|39322.8|1027
1703754600000|2023-12-28 09:10:00|39364.4|39344.4|39334.4|39314.4|39364.4|39344.4|39304.4|39284.4|632
1703754900000|2023-12-28 09:15:00|39326.1|39306.1|39294.4|39274.4|39331|39311|39270.3|39250.3|459
1703755200000|2023-12-28 09:20:00|39292.8|39272.8|39284.4|39264.4|39294.4|39274.4|39258.7|39238.7|405
1703755500000|2023-12-28 09:25:00|39288.5|39268.5|39326.1|39306.1|39343.5|39323.5|39288.5|39268.5|339
1703755800000|2023-12-28 09:30:00|39329.4|39309.4|39372.7|39352.7|39376.1|39356.1|39327.7|39307.7|204
1703756100000|2023-12-28 09:35:00|39367.7|39347.7|39361.1|39341.1|39389.3|39369.3|39361.1|39341.1|149
1703756400000|2023-12-28 09:40:00|39359.4|39339.4|39360.2|39340.2|39380.2|39360.2|39351.1|39331.1|127
1703756700000|2023-12-28 09:45:00|39358.6|39338.6|39367.7|39347.7|39371.1|39351.1|39356.1|39336.1|99
1703757000000|2023-12-28 09:50:00|39366.1|39346.1|39365.2|39345.2|39372.7|39352.7|39357.7|39337.7|86
1703757300000|2023-12-28 09:55:00|39362.7|39342.7|39362.7|39342.7|39382.7|39362.7|39357.7|39337.7|132
1703757600000|2023-12-28 10:00:00|39363.6|39343.6|39391.9|39371.9|39396|39376|39363.6|39343.6|155
1703757900000|2023-12-28 10:05:00|39392.7|39372.7|39395.2|39375.2|39415.2|39395.2|39387.7|39367.7|114
1703758200000|2023-12-28 10:10:00|39396.1|39376.1|39387|39367|39403.5|39383.5|39374.4|39354.4|93
1703758500000|2023-12-28 10:15:00|39388.6|39368.6|39384.4|39364.4|39397.7|39377.7|39377.7|39357.7|104
1703758800000|2023-12-28 10:20:00|39386.9|39366.9|39377.8|39357.8|39390.2|39370.2|39373.6|39353.6|81
1703759100000|2023-12-28 10:25:00|39378.6|39358.6|39355.3|39335.3|39384.4|39364.4|39347.8|39327.8|100
1703759400000|2023-12-28 10:30:00|39356.9|39336.9|39351.1|39331.1|39361.1|39341.1|39346.3|39326.3|67
1703759700000|2023-12-28 10:35:00|39352.8|39332.8|39342.8|39322.8|39356.9|39336.9|39332.8|39312.8|152
1703760000000|2023-12-28 10:40:00|39341.1|39321.1|39322.8|39302.8|39352.8|39332.8|39322.8|39302.8|150
1703760300000|2023-12-28 10:45:00|39317.8|39297.8|39303.7|39283.7|39327.8|39307.8|39302.8|39282.8|184
1703760600000|2023-12-28 10:50:00|39307.8|39287.8|39310.4|39290.4|39317|39297|39303.7|39283.7|81
1703760900000|2023-12-28 10:55:00|39312|39292|39347.9|39327.9|39355.4|39335.4|39310.4|39290.4|163
1703761200000|2023-12-28 11:00:00|39350.4|39330.4|39374.6|39354.6|39377.1|39357.1|39347.9|39327.9|88
1703761500000|2023-12-28 11:05:00|39373.7|39353.7|39369.6|39349.6|39379.6|39359.6|39366.3|39346.3|58
1703761800000|2023-12-28 11:10:00|39365.4|39345.4|39354.6|39334.6|39371.2|39351.2|39354.6|39334.6|67
1703762100000|2023-12-28 11:15:00|39359.6|39339.6|39374.6|39354.6|39374.6|39354.6|39359.6|39339.6|44
1703762400000|2023-12-28 11:20:00|39379.6|39359.6|39340.5|39320.5|39379.6|39359.6|39339.6|39319.6|56
1703762700000|2023-12-28 11:25:00|39339.6|39319.6|39348|39328|39349.6|39329.6|39326.2|39306.2|90
1703763000000|2023-12-28 11:30:00|39347.1|39327.1|39344.6|39324.6|39353.7|39333.7|39328|39308|74
1703763300000|2023-12-28 11:35:00|39348.7|39328.7|39360.5|39340.5|39368.7|39348.7|39344.6|39324.6|119
1703763600000|2023-12-28 11:40:00|39362.1|39342.1|39364.6|39344.6|39368|39348|39359.6|39339.6|102
1703763900000|2023-12-28 11:45:00|39362.1|39342.1|39374.6|39354.6|39379.6|39359.6|39361.2|39341.2|121
1703764200000|2023-12-28 11:50:00|39373|39353|39362.1|39342.1|39373|39353|39344.6|39324.6|124
1703764500000|2023-12-28 11:55:00|39363.7|39343.7|39359.6|39339.6|39366.3|39346.3|39349.6|39329.6|193
1703764800000|2023-12-28 12:00:00|39361.3|39341.3|39338.8|39318.8|39361.3|39341.3|39333|39313|174
1703765100000|2023-12-28 12:05:00|39339.6|39319.6|39334.6|39314.6|39341.3|39321.3|39330.5|39310.5|127
1703765400000|2023-12-28 12:10:00|39333.8|39313.8|39334.7|39314.7|39346.3|39326.3|39333.8|39313.8|68
1703765700000|2023-12-28 12:15:00|39331.4|39311.4|39319.7|39299.7|39331.4|39311.4|39309.7|39289.7|178
1703766000000|2023-12-28 12:20:00|39321.3|39301.3|39317.9|39297.9|39324.7|39304.7|39314.7|39294.7|74
1703766300000|2023-12-28 12:25:00|39317|39297|39329.7|39309.7|39334.7|39314.7|39299.7|39279.7|172
1703766600000|2023-12-28 12:30:00|39324.7|39304.7|39340.6|39320.6|39340.6|39320.6|39318.8|39298.8|483
1703766900000|2023-12-28 12:35:00|39339.7|39319.7|39359.7|39339.7|39371.3|39351.3|39339.7|39319.7|317
1703767200000|2023-12-28 12:40:00|39358.1|39338.1|39369.7|39349.7|39372.2|39352.2|39354.7|39334.7|127
1703767500000|2023-12-28 12:45:00|39364.7|39344.7|39359.7|39339.7|39369.7|39349.7|39359.7|39339.7|113
1703767800000|2023-12-28 12:50:00|39363.8|39343.8|39374.7|39354.7|39376.3|39356.3|39361.3|39341.3|132
1703768100000|2023-12-28 12:55:00|39376.3|39356.3|39388.8|39368.8|39393|39373|39365.6|39345.6|306
1703768400000|2023-12-28 13:00:00|39388|39368|39395.6|39375.6|39408|39388|39375.6|39355.6|1499
1703768700000|2023-12-28 13:05:00|39394.7|39374.7|39401.3|39381.3|39425.6|39405.6|39368.8|39348.8|1117
1703769000000|2023-12-28 13:10:00|39403|39383|39376.4|39356.4|39407.2|39387.2|39360.6|39340.6|714
1703769300000|2023-12-28 13:15:00|39374.7|39354.7|39404.7|39384.7|39413|39393|39374.7|39354.7|397
1703769600000|2023-12-28 13:20:00|39408.9|39388.9|39392.2|39372.2|39413.9|39393.9|39383.9|39363.9|268
1703769900000|2023-12-28 13:25:00|39393.9|39373.9|39393.1|39373.1|39410.5|39390.5|39389.7|39369.7|333
1703770200000|2023-12-28 13:30:00|39395.6|39375.6|39448.9|39428.9|39448.9|39428.9|39389.8|39369.8|722
1703770500000|2023-12-28 13:35:00|39444.8|39424.8|39438|39418|39444.8|39424.8|39418.9|39398.9|245
1703770800000|2023-12-28 13:40:00|39433.9|39413.9|39393.9|39373.9|39433.9|39413.9|39389.8|39369.8|456
1703771100000|2023-12-28 13:45:00|39391.4|39371.4|39394.8|39374.8|39424.8|39404.8|39385.7|39365.7|383
1703771400000|2023-12-28 13:50:00|39393.9|39373.9|39414.8|39394.8|39418.9|39398.9|39364.8|39344.8|403
1703771700000|2023-12-28 13:55:00|39418.9|39398.9|39349.8|39329.8|39419.8|39399.8|39343.9|39323.9|606
1703772000000|2023-12-28 14:00:00|39351.4|39331.4|39328.9|39308.9|39356.4|39336.4|39310.7|39290.7|664
1703772300000|2023-12-28 14:05:00|39329.8|39309.8|39338.9|39318.9|39348.9|39328.9|39318.9|39298.9|417
1703772600000|2023-12-28 14:10:00|39336.4|39316.4|39328.9|39308.9|39343.9|39323.9|39323.9|39303.9|348
1703772900000|2023-12-28 14:15:00|39325.7|39305.7|39308.2|39288.2|39328.9|39308.9|39308.2|39288.2|371
1703773200000|2023-12-28 14:20:00|39304.8|39284.8|39299|39279|39318.1|39298.1|39297.3|39277.3|298
1703773500000|2023-12-28 14:25:00|39299.8|39279.8|39284.8|39264.8|39299.8|39279.8|39279.8|39259.8|369
1703773800000|2023-12-28 14:30:00|39288.1|39268.1|39263.2|39243.2|39304|39284|39260.7|39240.7|896
1703774100000|2023-12-28 14:35:00|39264.8|39244.8|39309|39289|39311.5|39291.5|39260.7|39240.7|509
1703774400000|2023-12-28 14:40:00|39309.8|39289.8|39271.6|39251.6|39338.1|39318.1|39265.7|39245.7|374
1703774700000|2023-12-28 14:45:00|39270.7|39250.7|39329|39309|39330.6|39310.6|39268.2|39248.2|305
1703775000000|2023-12-28 14:50:00|39331.5|39311.5|39389.9|39369.9|39393.1|39373.1|39331.5|39311.5|498
1703775300000|2023-12-28 14:55:00|39389|39369|39389|39369|39407.4|39387.4|39384|39364|280
1703775600000|2023-12-28 15:00:00|39384.9|39364.9|39399.9|39379.9|39421.5|39401.5|39368.3|39348.3|392
1703775900000|2023-12-28 15:05:00|39399|39379|39364.9|39344.9|39399|39379|39349|39329|213
1703776200000|2023-12-28 15:10:00|39365.8|39345.8|39359.9|39339.9|39374|39354|39349.9|39329.9|172
1703776500000|2023-12-28 15:15:00|39358.3|39338.3|39384.9|39364.9|39384.9|39364.9|39348.3|39328.3|219
1703776800000|2023-12-28 15:20:00|39381.5|39361.5|39392.4|39372.4|39394|39374|39359.9|39339.9|317
1703777100000|2023-12-28 15:25:00|39393.3|39373.3|39389|39369|39394.9|39374.9|39370.8|39350.8|233
1703777400000|2023-12-28 15:30:00|39389.9|39369.9|39344.9|39324.9|39389.9|39369.9|39344.9|39324.9|247
1703777700000|2023-12-28 15:35:00|39346.5|39326.5|39354.9|39334.9|39364.9|39344.9|39344.9|39324.9|159
1703778000000|2023-12-28 15:40:00|39353.3|39333.3|39359.9|39339.9|39364.9|39344.9|39345.8|39325.8|247
1703778300000|2023-12-28 15:45:00|39357.4|39337.4|39359.9|39339.9|39369.9|39349.9|39338.3|39318.3|242
1703778600000|2023-12-28 15:50:00|39356.7|39336.7|39339.1|39319.1|39359.9|39339.9|39328.3|39308.3|177
1703778900000|2023-12-28 15:55:00|39337.5|39317.5|39353.2|39333.2|39354.1|39334.1|39313.3|39293.3|351
1703779200000|2023-12-28 16:00:00|39354.1|39334.1|39335|39315|39359.1|39339.1|39330|39310|241
1703779500000|2023-12-28 16:05:00|39335.8|39315.8|39314.1|39294.1|39340|39320|39304.1|39284.1|197
1703779800000|2023-12-28 16:10:00|39315|39295|39322.5|39302.5|39343.2|39323.2|39310|39290|151
1703780100000|2023-12-28 16:15:00|39320|39300|39270.9|39250.9|39320.9|39300.9|39270.9|39250.9|461
1703780400000|2023-12-28 16:20:00|39267.6|39247.6|39278.5|39258.5|39293.5|39273.5|39265.1|39245.1|263
1703780700000|2023-12-28 16:25:00|39277.6|39257.6|39307.6|39287.6|39311|39291|39273.5|39253.5|462
1703781000000|2023-12-28 16:30:00|39308.5|39288.5|39293.5|39273.5|39327.6|39307.6|39293.5|39273.5|421
1703781300000|2023-12-28 16:35:00|39295.1|39275.1|39277.7|39257.7|39295.1|39275.1|39276|39256|192
1703781600000|2023-12-28 16:40:00|39274.4|39254.4|39285.9|39265.9|39285.9|39265.9|39263.5|39243.5|470
1703781900000|2023-12-28 16:45:00|39287.5|39267.5|39305|39285|39308.3|39288.3|39275|39255|243
1703782200000|2023-12-28 16:50:00|39305.9|39285.9|39320|39300|39329.2|39309.2|39305.9|39285.9|171
1703782500000|2023-12-28 16:55:00|39324.2|39304.2|39320|39300|39324.2|39304.2|39304.3|39284.3|162
1703782800000|2023-12-28 17:00:00|39323.3|39303.3|39289.2|39269.2|39324.2|39304.2|39285|39265|155
1703783100000|2023-12-28 17:05:00|39290|39270|39278.3|39258.3|39290|39270|39270.1|39250.1|136
1703783400000|2023-12-28 17:10:00|39279.2|39259.2|39280.1|39260.1|39289.2|39269.2|39279.2|39259.2|125
1703783700000|2023-12-28 17:15:00|39281.7|39261.7|39280.1|39260.1|39285.1|39265.1|39275.1|39255.1|96
1703784000000|2023-12-28 17:20:00|39279.2|39259.2|39278.5|39258.5|39285.1|39265.1|39270.1|39250.1|296
1703784300000|2023-12-28 17:25:00|39276.8|39256.8|39266|39246|39276.8|39256.8|39261|39241|200
1703784600000|2023-12-28 17:30:00|39265.1|39245.1|39291.9|39271.9|39291.9|39271.9|39253.5|39233.5|335
1703784900000|2023-12-28 17:35:00|39291|39271|39301.9|39281.9|39302.7|39282.7|39286.9|39266.9|255
1703785200000|2023-12-28 17:40:00|39302.7|39282.7|39301|39281|39307.7|39287.7|39297.7|39277.7|177
1703785500000|2023-12-28 17:45:00|39301.9|39281.9|39306|39286|39321|39301|39291.9|39271.9|368
1703785800000|2023-12-28 17:50:00|39297.8|39277.8|39291.9|39271.9|39300.1|39280.1|39284.5|39264.5|392
1703786100000|2023-12-28 17:55:00|39291|39271|39322.6|39302.6|39322.6|39302.6|39289.4|39269.4|1303
1703786400000|2023-12-28 18:00:00|39324.4|39304.4|39271|39251|39324.4|39304.4|39246.9|39226.9|402
1703786700000|2023-12-28 18:05:00|39266.9|39246.9|39266.9|39246.9|39271.9|39251.9|39251.9|39231.9|188
1703787000000|2023-12-28 18:10:00|39267.8|39247.8|39262.8|39242.8|39275.1|39255.1|39253.7|39233.7|116
1703787300000|2023-12-28 18:15:00|39263.7|39243.7|39266.9|39246.9|39270.1|39250.1|39256.2|39236.2|78
1703787600000|2023-12-28 18:20:00|39265.3|39245.3|39263.7|39243.7|39271.9|39251.9|39261.9|39241.9|132
1703787900000|2023-12-28 18:25:00|39262.8|39242.8|39253.7|39233.7|39263.7|39243.7|39252.8|39232.8|99
1703788200000|2023-12-28 18:30:00|39255.3|39235.3|39246.9|39226.9|39255.3|39235.3|39245.3|39225.3|84
1703788500000|2023-12-28 18:35:00|39247.8|39227.8|39252.8|39232.8|39261.9|39241.9|39247.8|39227.8|88
1703788800000|2023-12-28 18:40:00|39251.2|39231.2|39252|39232|39253.7|39233.7|39244.6|39224.6|89
1703789100000|2023-12-28 18:45:00|39252.8|39232.8|39247.8|39227.8|39252.8|39232.8|39242.8|39222.8|82
1703789400000|2023-12-28 18:50:00|39245.3|39225.3|39257|39237|39257.8|39237.8|39245.3|39225.3|84
1703789700000|2023-12-28 18:55:00|39257.8|39237.8|39252|39232|39257.8|39237.8|39252|39232|28
1703790000000|2023-12-28 19:00:00|39249.5|39229.5|39252|39232|39252|39232|39247|39227|90
1703790300000|2023-12-28 19:05:00|39250.4|39230.4|39242|39222|39250.4|39230.4|39242|39222|50
1703790600000|2023-12-28 19:10:00|39242.9|39222.9|39247|39227|39257|39237|39242.9|39222.9|54
1703790900000|2023-12-28 19:15:00|39245.4|39225.4|39237|39217|39247|39227|39235.4|39215.4|51
1703791200000|2023-12-28 19:20:00|39238.6|39218.6|39237|39217|39242|39222|39237|39217|41
1703791500000|2023-12-28 19:25:00|39237.9|39217.9|39241.1|39221.1|39241.1|39221.1|39232.9|39212.9|52
1703791800000|2023-12-28 19:30:00|39242|39222|39241.3|39221.3|39250.4|39230.4|39240.4|39220.4|69
1703792100000|2023-12-28 19:35:00|39240.4|39220.4|39238.8|39218.8|39241.3|39221.3|39231.3|39211.3|48
1703792400000|2023-12-28 19:40:00|39239.7|39219.7|39238.8|39218.8|39239.7|39219.7|39227.2|39207.2|86
1703792700000|2023-12-28 19:45:00|39237.2|39217.2|39245.4|39225.4|39245.4|39225.4|39237.2|39217.2|47
1703793000000|2023-12-28 19:50:00|39243.8|39223.8|39241.3|39221.3|39245.4|39225.4|39239.7|39219.7|22
1703793300000|2023-12-28 19:55:00|39242.2|39222.2|39243.8|39223.8|39243.8|39223.8|39238.8|39218.8|31
1703793600000|2023-12-28 20:00:00|39238.8|39218.8|39233.1|39213.1|39243.8|39223.8|39230.6|39210.6|21
1703793900000|2023-12-28 20:05:00|39231.5|39211.5|39238|39218|39238|39218|39229.7|39209.7|26
1703794200000|2023-12-28 20:10:00|39238.8|39218.8|39237.2|39217.2|39243.8|39223.8|39234.7|39214.7|68
1703794500000|2023-12-28 20:15:00|39235.6|39215.6|39236.4|39216.4|39236.4|39216.4|39228.8|39208.8|63
1703794800000|2023-12-28 20:20:00|39234.7|39214.7|39238.9|39218.9|39239.7|39219.7|39234.7|39214.7|30
1703795100000|2023-12-28 20:25:00|39237.2|39217.2|39229.8|39209.8|39238.9|39218.9|39228.9|39208.9|70
1703795400000|2023-12-28 20:30:00|39231.4|39211.4|39233.9|39213.9|39233.9|39213.9|39230.6|39210.6|42
1703795700000|2023-12-28 20:35:00|39238.9|39218.9|39243.9|39223.9|39243.9|39223.9|39238.9|39218.9|37
1703796000000|2023-12-28 20:40:00|39247.3|39227.3|39248.9|39228.9|39248.9|39228.9|39244.8|39224.8|25
1703796300000|2023-12-28 20:45:00|39243.9|39223.9|39238.9|39218.9|39243.9|39223.9|39233.9|39213.9|46
1703796600000|2023-12-28 20:50:00|39237.3|39217.3|39228.9|39208.9|39238.9|39218.9|39228.9|39208.9|82
1703796900000|2023-12-28 20:55:00|39227.3|39207.3|39214.8|39194.8|39228.9|39208.9|39214.8|39194.8|103
1703797200000|2023-12-28 21:00:00|39219.8|39199.8|39214.8|39194.8|39219.8|39199.8|39210.7|39190.7|85
1703797500000|2023-12-28 21:05:00|39216.4|39196.4|39212.3|39192.3|39218|39198|39211.4|39191.4|8
1703797800000|2023-12-28 21:10:00|39211.4|39191.4|39213.9|39193.9|39214.8|39194.8|39209.8|39189.8|13
1703798100000|2023-12-28 21:15:00|39212.3|39192.3|39213.9|39193.9|39214.8|39194.8|39212.3|39192.3|6
1703798400000|2023-12-28 21:20:00|39217.3|39197.3|39217.3|39197.3|39218.2|39198.2|39217.3|39197.3|6
1703798700000|2023-12-28 21:25:00|||||||||7
1703799000000|2023-12-28 21:30:00|||||||||5
1703799300000|2023-12-28 21:35:00|39219.1|39199.1|39225.6|39205.6|39225.6|39205.6|39219.1|39199.1|91
1703799600000|2023-12-28 21:40:00|||||||||24
1703799900000|2023-12-28 21:45:00|39229|39209|39229|39209|39233.1|39213.1|39229|39209|37
1703800200000|2023-12-28 21:50:00|39230.6|39210.6|39229.9|39209.9|39234|39214|39229.9|39209.9|25
1703800500000|2023-12-28 21:55:00|39232.4|39212.4|39241.5|39221.5|39241.5|39221.5|39229|39209|41
1703804400000|2023-12-28 23:00:00|39244.8|39224.8|39231.6|39211.6|39244.8|39224.8|39231.6|39211.6|39
1703804700000|2023-12-28 23:05:00|39230|39210|39229.1|39209.1|39231.6|39211.6|39225|39205|14
1703805000000|2023-12-28 23:10:00|39224.1|39204.1|39217.5|39197.5|39224.1|39204.1|39216.6|39196.6|31
1703805300000|2023-12-28 23:15:00|39216.6|39196.6|39214.1|39194.1|39219.1|39199.1|39214.1|39194.1|19
1703805600000|2023-12-28 23:20:00|39210.9|39190.9|39205|39185|39214.1|39194.1|39204.1|39184.1|57
1703805900000|2023-12-28 23:25:00|39206.6|39186.6|39204.1|39184.1|39209.1|39189.1|39204.1|39184.1|13
1703806200000|2023-12-28 23:30:00|39200|39180|39194.1|39174.1|39200|39180|39194.1|39174.1|42
1703806500000|2023-12-28 23:35:00|39195.7|39175.7|39196.6|39176.6|39200|39180|39195|39175|53
1703806800000|2023-12-28 23:40:00|39195|39175|39199.1|39179.1|39199.1|39179.1|39194.1|39174.1|13
1703807100000|2023-12-28 23:45:00|39199.2|39179.2|39204.2|39184.2|39204.2|39184.2|39199.2|39179.2|22
1703807400000|2023-12-28 23:50:00|39206.7|39186.7|39204.2|39184.2|39206.7|39186.7|39204.2|39184.2|22
1703807700000|2023-12-28 23:55:00|39205.8|39185.8|39204.2|39184.2|39209.2|39189.2|39204.2|39184.2|32
1703808000000|2023-12-29 00:00:00|39202.6|39182.6|39213.3|39193.3|39213.3|39193.3|39202.6|39182.6|44
1703808300000|2023-12-29 00:05:00|39214.2|39194.2|39214.2|39194.2|39217.4|39197.4|39211.7|39191.7|25
1703808600000|2023-12-29 00:10:00|39213.3|39193.3|39218.3|39198.3|39218.3|39198.3|39213.3|39193.3|25
1703808900000|2023-12-29 00:15:00|39219.9|39199.9|39229.2|39209.2|39229.2|39209.2|39218.3|39198.3|25
1703809200000|2023-12-29 00:20:00|39230.1|39210.1|39234.2|39214.2|39234.2|39214.2|39230.1|39210.1|34
1703809500000|2023-12-29 00:25:00|39237.4|39217.4|39239.2|39219.2|39239.2|39219.2|39234.2|39214.2|43
1703809800000|2023-12-29 00:30:00|39236|39216|39234.2|39214.2|39238.3|39218.3|39229.2|39209.2|52
1703810100000|2023-12-29 00:35:00|39232.6|39212.6|39234.2|39214.2|39234.2|39214.2|39229.2|39209.2|12
1703810400000|2023-12-29 00:40:00|39231|39211|39234.2|39214.2|39234.2|39214.2|39229.2|39209.2|46
1703810700000|2023-12-29 00:45:00|39239.2|39219.2|39254.2|39234.2|39258.4|39238.4|39239.2|39219.2|82
1703811000000|2023-12-29 00:50:00|39259.2|39239.2|39262.6|39242.6|39264.3|39244.3|39254.2|39234.2|136
1703811300000|2023-12-29 00:55:00|39264.3|39244.3|39255.1|39235.1|39266.8|39246.8|39255.1|39235.1|115
1703811600000|2023-12-29 01:00:00|39258.4|39238.4|39234.3|39214.3|39274.3|39254.3|39232.7|39212.7|710
1703811900000|2023-12-29 01:05:00|39232.7|39212.7|39245.2|39225.2|39254.3|39234.3|39229.3|39209.3|185
1703812200000|2023-12-29 01:10:00|39247.7|39227.7|39250.2|39230.2|39250.2|39230.2|39235.2|39215.2|187
1703812500000|2023-12-29 01:15:00|39249.3|39229.3|39289.3|39269.3|39296.1|39276.1|39247.7|39227.7|366
1703812800000|2023-12-29 01:20:00|39287.7|39267.7|39293.4|39273.4|39295.9|39275.9|39281.8|39261.8|180
1703813100000|2023-12-29 01:25:00|39290.9|39270.9|39281.8|39261.8|39298.4|39278.4|39279.3|39259.3|138
1703813400000|2023-12-29 01:30:00|39282.5|39262.5|39289.3|39269.3|39300.7|39280.7|39279.3|39259.3|116
1703813700000|2023-12-29 01:35:00|39290.2|39270.2|39345.2|39325.2|39354.3|39334.3|39289.3|39269.3|208
1703814000000|2023-12-29 01:40:00|39344.3|39324.3|39345.9|39325.9|39355.9|39335.9|39332.7|39312.7|139
1703814300000|2023-12-29 01:45:00|39346.8|39326.8|39339.3|39319.3|39349.3|39329.3|39325.2|39305.2|69
1703814600000|2023-12-29 01:50:00|39337.7|39317.7|39311.8|39291.8|39339.3|39319.3|39311.1|39291.1|149
1703814900000|2023-12-29 01:55:00|39312.7|39292.7|39331.8|39311.8|39344.3|39324.3|39305.2|39285.2|92
1703815200000|2023-12-29 02:00:00|39330.2|39310.2|39368.5|39348.5|39372.6|39352.6|39325.2|39305.2|183
1703815500000|2023-12-29 02:05:00|39369.4|39349.4|39346.9|39326.9|39373.5|39353.5|39337.7|39317.7|139
1703815800000|2023-12-29 02:10:00|39346|39326|39343.5|39323.5|39346.9|39326.9|39332.8|39312.8|64
1703816100000|2023-12-29 02:15:00|39344.4|39324.4|39342.6|39322.6|39344.4|39324.4|39329.4|39309.4|57
1703816400000|2023-12-29 02:20:00|39341|39321|39339.4|39319.4|39354.4|39334.4|39334.4|39314.4|52
1703816700000|2023-12-29 02:25:00|39341|39321|39338.5|39318.5|39348.5|39328.5|39336.9|39316.9|51
1703817000000|2023-12-29 02:30:00|39334.4|39314.4|39299.4|39279.4|39334.4|39314.4|39299.4|39279.4|170
1703817300000|2023-12-29 02:35:00|39296.9|39276.9|39294.4|39274.4|39309.4|39289.4|39289.4|39269.4|120
1703817600000|2023-12-29 02:40:00|39292.8|39272.8|39316|39296|39316|39296|39291|39271|88
1703817900000|2023-12-29 02:45:00|39314.4|39294.4|39329.4|39309.4|39329.4|39309.4|39309.4|39289.4|83
1703818200000|2023-12-29 02:50:00|39327.8|39307.8|39309.4|39289.4|39329.4|39309.4|39301|39281|53
1703818500000|2023-12-29 02:55:00|39304.4|39284.4|39299.4|39279.4|39309.4|39289.4|39294.4|39274.4|53
1703818800000|2023-12-29 03:00:00|39296.2|39276.2|39294.4|39274.4|39304.4|39284.4|39294.4|39274.4|42
1703819100000|2023-12-29 03:05:00|39299.4|39279.4|39304.4|39284.4|39304.4|39284.4|39290.3|39270.3|74
1703819400000|2023-12-29 03:10:00|39306.1|39286.1|39289.5|39269.5|39309.3|39289.3|39289.5|39269.5|65
1703819700000|2023-12-29 03:15:00|39292.7|39272.7|39319.5|39299.5|39323.6|39303.6|39292.7|39272.7|149
1703820000000|2023-12-29 03:20:00|39318.6|39298.6|39288.6|39268.6|39319.5|39299.5|39288.6|39268.6|92
1703820300000|2023-12-29 03:25:00|39287|39267|39284.5|39264.5|39294.5|39274.5|39279.5|39259.5|67
1703820600000|2023-12-29 03:30:00|39289.5|39269.5|39289.5|39269.5|39296.1|39276.1|39288.6|39268.6|15
1703820900000|2023-12-29 03:35:00|39293.6|39273.6|39289.5|39269.5|39294.5|39274.5|39284.5|39264.5|15
1703821200000|2023-12-29 03:40:00|39287.7|39267.7|39287.9|39267.9|39289.5|39269.5|39284.5|39264.5|13
1703821500000|2023-12-29 03:45:00|39289.5|39269.5|39292.9|39272.9|39292.9|39272.9|39287.9|39267.9|11
1703821800000|2023-12-29 03:50:00|39292|39272|39293.6|39273.6|39296.1|39276.1|39289.5|39269.5|27
1703822100000|2023-12-29 03:55:00|39292|39272|39299.5|39279.5|39302|39282|39291.1|39271.1|11
1703822400000|2023-12-29 04:00:00|39297.9|39277.9|39294.5|39274.5|39299.5|39279.5|39292|39272|23
1703822700000|2023-12-29 04:05:00|39297|39277|39299.5|39279.5|39303.6|39283.6|39294.5|39274.5|12
1703823000000|2023-12-29 04:10:00|39297.9|39277.9|39294.5|39274.5|39299.5|39279.5|39292|39272|24
1703823300000|2023-12-29 04:15:00|39291.1|39271.1|39289.5|39269.5|39291.1|39271.1|39288.7|39268.7|16
1703823600000|2023-12-29 04:20:00|39287|39267|39284.6|39264.6|39287|39267|39282.1|39262.1|22
1703823900000|2023-12-29 04:25:00|39287.8|39267.8|39289.6|39269.6|39292.8|39272.8|39287.1|39267.1|24
1703824200000|2023-12-29 04:30:00|39288.7|39268.7|39294.6|39274.6|39297.8|39277.8|39285.5|39265.5|17
1703824500000|2023-12-29 04:35:00|39297.8|39277.8|39309.6|39289.6|39309.6|39289.6|39294.6|39274.6|25
1703824800000|2023-12-29 04:40:00|39307.1|39287.1|39306.2|39286.2|39311.2|39291.2|39304.6|39284.6|21
1703825100000|2023-12-29 04:45:00|39308.7|39288.7|39309.6|39289.6|39309.6|39289.6|39304.6|39284.6|29
1703825400000|2023-12-29 04:50:00|39311.2|39291.2|39309.6|39289.6|39312.1|39292.1|39308.7|39288.7|8
1703825700000|2023-12-29 04:55:00|39312.8|39292.8|39314.6|39294.6|39319.6|39299.6|39311.2|39291.2|23
1703826000000|2023-12-29 05:00:00|39311.4|39291.4|39312.1|39292.1|39313.7|39293.7|39303|39283|19
1703826300000|2023-12-29 05:05:00|39311.2|39291.2|39313.7|39293.7|39313.7|39293.7|39304.6|39284.6|11
1703826600000|2023-12-29 05:10:00|39310.5|39290.5|39300.5|39280.5|39310.5|39290.5|39298.9|39278.9|51
1703826900000|2023-12-29 05:15:00|39298.9|39278.9|39310.3|39290.3|39310.3|39290.3|39298|39278|18
1703827200000|2023-12-29 05:20:00|39311.2|39291.2|39312.9|39292.9|39317.8|39297.8|39304.6|39284.6|24
1703827500000|2023-12-29 05:25:00|39313.7|39293.7|39334.6|39314.6|39339.6|39319.6|39313.7|39293.7|57
1703827800000|2023-12-29 05:30:00|39333|39313|39322|39302|39342.9|39322.9|39316.3|39296.3|229
1703828100000|2023-12-29 05:35:00|39319.5|39299.5|39320.4|39300.4|39337.9|39317.9|39312|39292|145
1703828400000|2023-12-29 05:40:00|39318.8|39298.8|39322.9|39302.9|39327.9|39307.9|39302.9|39282.9|94
1703828700000|2023-12-29 05:45:00|39324.5|39304.5|39342.9|39322.9|39352.9|39332.9|39324.5|39304.5|67
1703829000000|2023-12-29 05:50:00|39342|39322|39347.9|39327.9|39357|39337|39342|39322|54
1703829300000|2023-12-29 05:55:00|39347|39327|39362.9|39342.9|39362.9|39342.9|39342.9|39322.9|82
1703829600000|2023-12-29 06:00:00|39362|39342|39386.1|39366.1|39386.1|39366.1|39362|39342|171
1703829900000|2023-12-29 06:05:00|39383.6|39363.6|39377|39357|39391.1|39371.1|39372.9|39352.9|125
1703830200000|2023-12-29 06:10:00|39373.8|39353.8|39371.1|39351.1|39381.1|39361.1|39366.1|39346.1|104
1703830500000|2023-12-29 06:15:00|39370.2|39350.2|39385.2|39365.2|39387.7|39367.7|39366.1|39346.1|84
1703830800000|2023-12-29 06:20:00|39382.7|39362.7|39385.2|39365.2|39386.1|39366.1|39380.2|39360.2|27
1703831100000|2023-12-29 06:25:00|39380.2|39360.2|39390.3|39370.3|39390.3|39370.3|39376.1|39356.1|48
1703831400000|2023-12-29 06:30:00|39387|39367|39385.3|39365.3|39395.3|39375.3|39381.2|39361.2|86
1703831700000|2023-12-29 06:35:00|39381.2|39361.2|39386.2|39366.2|39404.4|39384.4|39381.2|39361.2|95
1703832000000|2023-12-29 06:40:00|39383.7|39363.7|39399.4|39379.4|39399.4|39379.4|39380.3|39360.3|158
1703832300000|2023-12-29 06:45:00|39396.9|39376.9|39376.2|39356.2|39399.4|39379.4|39376.2|39356.2|80
1703832600000|2023-12-29 06:50:00|39379.4|39359.4|39376.2|39356.2|39380.3|39360.3|39370.3|39350.3|102
1703832900000|2023-12-29 06:55:00|39378.7|39358.7|39375.3|39355.3|39381.2|39361.2|39370.3|39350.3|140
1703833200000|2023-12-29 07:00:00|39374.6|39354.6|39391.2|39371.2|39391.9|39371.9|39371.2|39351.2|54
1703833500000|2023-12-29 07:05:00|39392.1|39372.1|39382.1|39362.1|39400.3|39380.3|39382.1|39362.1|72
1703833800000|2023-12-29 07:10:00|39383.7|39363.7|39393.7|39373.7|39393.7|39373.7|39382.1|39362.1|60
1703834100000|2023-12-29 07:15:00|39394.6|39374.6|39410.3|39390.3|39416.9|39396.9|39391.2|39371.2|100
1703834400000|2023-12-29 07:20:00|39406.2|39386.2|39390.3|39370.3|39406.2|39386.2|39388.7|39368.7|48
1703834700000|2023-12-29 07:25:00|39391.2|39371.2|39390.3|39370.3|39397.8|39377.8|39390.3|39370.3|44
1703835000000|2023-12-29 07:30:00|39391.2|39371.2|39386.2|39366.2|39395.3|39375.3|39386.2|39366.2|57
1703835300000|2023-12-29 07:35:00|39387.8|39367.8|39385.3|39365.3|39391.2|39371.2|39380.3|39360.3|44
1703835600000|2023-12-29 07:40:00|39387|39367|39420.4|39400.4|39421.3|39401.3|39381.3|39361.3|146
1703835900000|2023-12-29 07:45:00|39418.8|39398.8|39391.3|39371.3|39420.4|39400.4|39389.5|39369.5|89
1703836200000|2023-12-29 07:50:00|39390.4|39370.4|39386.3|39366.3|39394.7|39374.7|39382.9|39362.9|95
1703836500000|2023-12-29 07:55:00|39388.1|39368.1|39383.8|39363.8|39389.5|39369.5|39381.3|39361.3|49
1703836800000|2023-12-29 08:00:00|39382.9|39362.9|39367.2|39347.2|39396.3|39376.3|39367.2|39347.2|198
1703837100000|2023-12-29 08:05:00|39371.3|39351.3|39351.3|39331.3|39372.9|39352.9|39349.5|39329.5|142
1703837400000|2023-12-29 08:10:00|39349.7|39329.7|39395.4|39375.4|39399.5|39379.5|39348.1|39328.1|116
1703837700000|2023-12-29 08:15:00|39397|39377|39411.3|39391.3|39424.5|39404.5|39389.5|39369.5|157
1703838000000|2023-12-29 08:20:00|39410.4|39390.4|39384.5|39364.5|39410.4|39390.4|39376.3|39356.3|72
1703838300000|2023-12-29 08:25:00|39385.4|39365.4|39395.4|39375.4|39399.5|39379.5|39376.1|39356.1|90
1703838600000|2023-12-29 08:30:00|39396.3|39376.3|39396.3|39376.3|39396.3|39376.3|39352.9|39332.9|103
1703838900000|2023-12-29 08:35:00|39399.5|39379.5|39387.9|39367.9|39399.5|39379.5|39372.9|39352.9|67
1703839200000|2023-12-29 08:40:00|39386.3|39366.3|39321.3|39301.3|39386.3|39366.3|39314.7|39294.7|184
1703839500000|2023-12-29 08:45:00|39322.2|39302.2|39327.2|39307.2|39342.2|39322.2|39322.2|39302.2|66
1703839800000|2023-12-29 08:50:00|39328.8|39308.8|39340.4|39320.4|39341.3|39321.3|39327.2|39307.2|60
1703840100000|2023-12-29 08:55:00|39337.9|39317.9|39361.4|39341.4|39367.3|39347.3|39335.5|39315.5|71
1703840400000|2023-12-29 09:00:00|39359.8|39339.8|39333|39313|39361.4|39341.4|39312.3|39292.3|199
1703840700000|2023-12-29 09:05:00|39333.9|39313.9|39356.4|39336.4|39357.3|39337.3|39311.4|39291.4|116
1703841000000|2023-12-29 09:10:00|39358.9|39338.9|39341.4|39321.4|39380.5|39360.5|39333|39313|155
1703841300000|2023-12-29 09:15:00|39340.5|39320.5|39351.4|39331.4|39351.4|39331.4|39297.3|39277.3|122
1703841600000|2023-12-29 09:20:00|39353|39333|39332.3|39312.3|39381.4|39361.4|39332.3|39312.3|107
1703841900000|2023-12-29 09:25:00|39331.4|39311.4|39307.3|39287.3|39333.9|39313.9|39300.7|39280.7|85
1703842200000|2023-12-29 09:30:00|39316.4|39296.4|39315.7|39295.7|39327.3|39307.3|39313.2|39293.2|58
1703842500000|2023-12-29 09:35:00|39313.9|39293.9|39313.2|39293.2|39327.3|39307.3|39309.8|39289.8|54
1703842800000|2023-12-29 09:40:00|39317.3|39297.3|39297.3|39277.3|39318.2|39298.2|39292.3|39272.3|100
1703843100000|2023-12-29 09:45:00|39293.2|39273.2|39278.2|39258.2|39293.2|39273.2|39273.2|39253.2|121
1703843400000|2023-12-29 09:50:00|39281.4|39261.4|39268.2|39248.2|39282.3|39262.3|39265.7|39245.7|69
1703843700000|2023-12-29 09:55:00|39269.8|39249.8|39247.3|39227.3|39272.3|39252.3|39245.7|39225.7|98
1703844000000|2023-12-29 10:00:00|39244.8|39224.8|39253.2|39233.2|39258.2|39238.2|39242.3|39222.3|155
1703844300000|2023-12-29 10:05:00|39252.3|39232.3|39224.2|39204.2|39253.2|39233.2|39223.3|39203.3|143
1703844600000|2023-12-29 10:10:00|39222.6|39202.6|39210.1|39190.1|39234.2|39214.2|39190.1|39170.1|381
1703844900000|2023-12-29 10:15:00|39207.6|39187.6|39200.1|39180.1|39218.5|39198.5|39196.9|39176.9|173
1703845200000|2023-12-29 10:20:00|39201|39181|39200.1|39180.1|39207.6|39187.6|39185.1|39165.1|170
1703845500000|2023-12-29 10:25:00|39202.6|39182.6|39195.1|39175.1|39202.6|39182.6|39150.1|39130.1|208
1703845800000|2023-12-29 10:30:00|39193.5|39173.5|39195.1|39175.1|39205.1|39185.1|39181|39161|124
1703846100000|2023-12-29 10:35:00|39193.5|39173.5|39173.5|39153.5|39197.6|39177.6|39156.9|39136.9|96
1703846400000|2023-12-29 10:40:00|39180.1|39160.1|39168.5|39148.5|39180.1|39160.1|39161|39141|111
1703846700000|2023-12-29 10:45:00|39166|39146|39177.6|39157.6|39181|39161|39158.5|39138.5|200
1703847000000|2023-12-29 10:50:00|39176.7|39156.7|39191|39171|39191|39171|39165.1|39145.1|77
1703847300000|2023-12-29 10:55:00|39196|39176|39200.1|39180.1|39216|39196|39195.1|39175.1|209
1703847600000|2023-12-29 11:00:00|39198.5|39178.5|39221|39201|39221|39201|39195.1|39175.1|59
1703847900000|2023-12-29 11:05:00|39220.1|39200.1|39205.1|39185.1|39226|39206|39202.6|39182.6|82
1703848200000|2023-12-29 11:10:00|39202.6|39182.6|39210.1|39190.1|39219.2|39199.2|39200.1|39180.1|78
1703848500000|2023-12-29 11:15:00|39212.6|39192.6|39223.6|39203.6|39223.6|39203.6|39205.2|39185.2|75
1703848800000|2023-12-29 11:20:00|39221.1|39201.1|39230.2|39210.2|39235.2|39215.2|39215.2|39195.2|116
1703849100000|2023-12-29 11:25:00|39233.4|39213.4|39220.2|39200.2|39235.2|39215.2|39213.6|39193.6|97
1703849400000|2023-12-29 11:30:00|39222.7|39202.7|39220.2|39200.2|39230.2|39210.2|39215.2|39195.2|60
1703849700000|2023-12-29 11:35:00|39221.8|39201.8|39235.2|39215.2|39243.6|39223.6|39221.8|39201.8|76
1703850000000|2023-12-29 11:40:00|39230.2|39210.2|39210.2|39190.2|39232.7|39212.7|39210.2|39190.2|50
1703850300000|2023-12-29 11:45:00|39208.6|39188.6|39208.6|39188.6|39217.7|39197.7|39208.6|39188.6|73
1703850600000|2023-12-29 11:50:00|39206.1|39186.1|39210.2|39190.2|39210.2|39190.2|39205.2|39185.2|36
1703850900000|2023-12-29 11:55:00|39208.6|39188.6|39201.1|39181.1|39217.7|39197.7|39190.2|39170.2|112
1703851200000|2023-12-29 12:00:00|39199.5|39179.5|39162.7|39142.7|39205.2|39185.2|39162.7|39142.7|161
1703851500000|2023-12-29 12:05:00|39160.2|39140.2|39171.1|39151.1|39172.7|39152.7|39147.7|39127.7|147
1703851800000|2023-12-29 12:10:00|39170.2|39150.2|39150.2|39130.2|39170.2|39150.2|39147.7|39127.7|112
1703852100000|2023-12-29 12:15:00|39148.6|39128.6|39120.2|39100.2|39148.6|39128.6|39115.2|39095.2|177
1703852400000|2023-12-29 12:20:00|39125.2|39105.2|39129.6|39109.6|39138.7|39118.7|39120.2|39100.2|144
1703852700000|2023-12-29 12:25:00|39128|39108|39140.3|39120.3|39140.3|39120.3|39117.1|39097.1|119
1703853000000|2023-12-29 12:30:00|39138.7|39118.7|39079.4|39059.4|39149.4|39129.4|39056|39036|464
1703853300000|2023-12-29 12:35:00|39081|39061|39086.9|39066.9|39094.4|39074.4|39061.9|39041.9|418
1703853600000|2023-12-29 12:40:00|39087.8|39067.8|39088.5|39068.5|39111.7|39091.7|39078.5|39058.5|155
1703853900000|2023-12-29 12:45:00|39086.9|39066.9|39122.6|39102.6|39122.6|39102.6|39084.4|39064.4|150
1703854200000|2023-12-29 12:50:00|39118.5|39098.5|39106|39086|39125.1|39105.1|39093.5|39073.5|185
1703854500000|2023-12-29 12:55:00|39104.4|39084.4|39114.2|39094.2|39114.2|39094.2|39098.5|39078.5|195
1703854800000|2023-12-29 13:00:00|39115.1|39095.1|39142.6|39122.6|39143.5|39123.5|39112.6|39092.6|539
1703855100000|2023-12-29 13:05:00|39143.5|39123.5|39182.6|39162.6|39182.6|39162.6|39140.1|39120.1|470
1703855400000|2023-12-29 13:10:00|39178.5|39158.5|39082.6|39062.6|39178.5|39158.5|39063.5|39043.5|567
1703855700000|2023-12-29 13:15:00|39081|39061|39059.4|39039.4|39109.4|39089.4|39050.3|39030.3|428
1703856000000|2023-12-29 13:20:00|39063.5|39043.5|39073.5|39053.5|39089.4|39069.4|39063.5|39043.5|222
1703856300000|2023-12-29 13:25:00|39068.5|39048.5|39087.6|39067.6|39107.6|39087.6|39067.6|39047.6|142
1703856600000|2023-12-29 13:30:00|39088.5|39068.5|39063.5|39043.5|39088.5|39068.5|39029.4|39009.4|401
1703856900000|2023-12-29 13:35:00|39062.6|39042.6|39047.6|39027.6|39063.5|39043.5|39034.4|39014.4|156
1703857200000|2023-12-29 13:40:00|39052.6|39032.6|39045.2|39025.2|39067.6|39047.6|39042.6|39022.6|194
1703857500000|2023-12-29 13:45:00|39046.1|39026.1|38998.6|38978.6|39053.6|39033.6|38992.7|38972.7|326
1703857800000|2023-12-29 13:50:00|39001.8|38981.8|38973.6|38953.6|39007.7|38987.7|38966.8|38946.8|396
1703858100000|2023-12-29 13:55:00|38972.7|38952.7|39007.7|38987.7|39007.7|38987.7|38968.6|38948.6|267
1703858400000|2023-12-29 14:00:00|39008.6|38988.6|38958.6|38938.6|39029.3|39009.3|38958.6|38938.6|361
1703858700000|2023-12-29 14:05:00|38957.7|38937.7|38869.3|38849.3|38957.7|38937.7|38858.6|38838.6|766
1703859000000|2023-12-29 14:10:00|38867.7|38847.7|38918.6|38898.6|38926.8|38906.8|38867.7|38847.7|526
1703859300000|2023-12-29 14:15:00|38917.7|38897.7|38962.7|38942.7|38962.7|38942.7|38881.1|38861.1|357
1703859600000|2023-12-29 14:20:00|38963.6|38943.6|38948.6|38928.6|38965.2|38945.2|38943.6|38923.6|404
1703859900000|2023-12-29 14:25:00|38947|38927|39010.9|38990.9|39010.9|38990.9|38937|38917|350
1703860200000|2023-12-29 14:30:00|39006.8|38986.8|39025.9|39005.9|39030|39010|38958.6|38938.6|567
1703860500000|2023-12-29 14:35:00|39021.8|39001.8|39035.9|39015.9|39045.9|39025.9|39008.6|38988.6|328
1703860800000|2023-12-29 14:40:00|39034.3|39014.3|39076.6|39056.6|39076.6|39056.6|39030.9|39010.9|562
1703861100000|2023-12-29 14:45:00|39079.1|39059.1|39084.1|39064.1|39104.1|39084.1|39073.4|39053.4|465
1703861400000|2023-12-29 14:50:00|39085.7|39065.7|39090|39070|39095|39075|39067.5|39047.5|338
1703861700000|2023-12-29 14:55:00|39088.4|39068.4|39105|39085|39108.2|39088.2|39070|39050|350
1703862000000|2023-12-29 15:00:00|39105.9|39085.9|39054.1|39034.1|39119.1|39099.1|39045|39025|519
1703862300000|2023-12-29 15:05:00|39053.2|39033.2|39034.4|39014.4|39059.1|39039.1|39026.6|39006.6|363
1703862600000|2023-12-29 15:10:00|39031.9|39011.9|38990.3|38970.3|39040|39020|38982.8|38962.8|286
1703862900000|2023-12-29 15:15:00|38988.7|38968.7|39041.9|39021.9|39046|39026|38982.1|38962.1|406
1703863200000|2023-12-29 15:20:00|39041|39021|39042.6|39022.6|39044.2|39024.2|39000.3|38980.3|228
1703863500000|2023-12-29 15:25:00|39041|39021|39082.6|39062.6|39094.2|39074.2|39027.6|39007.6|294
1703863800000|2023-12-29 15:30:00|39080.1|39060.1|39058.5|39038.5|39095.1|39075.1|39047.6|39027.6|342
1703864100000|2023-12-29 15:35:00|39061|39041|39074.4|39054.4|39086.9|39066.9|39056.9|39036.9|202
1703864400000|2023-12-29 15:40:00|39073.5|39053.5|39026.9|39006.9|39076|39056|39026.9|39006.9|209
1703864700000|2023-12-29 15:45:00|39031|39011|38991|38971|39036.9|39016.9|38981.9|38961.9|461
1703865000000|2023-12-29 15:50:00|38991.9|38971.9|38968.5|38948.5|39001|38981|38936|38916|311
1703865300000|2023-12-29 15:55:00|38971|38951|38956.9|38936.9|38991.9|38971.9|38950.1|38930.1|243
1703865600000|2023-12-29 16:00:00|38961|38941|38966.9|38946.9|38991|38971|38941|38921|285
1703865900000|2023-12-29 16:05:00|38965.3|38945.3|38976|38956|38980.1|38960.1|38961|38941|104
1703866200000|2023-12-29 16:10:00|38976.9|38956.9|38960.1|38940.1|38981|38961|38946.9|38926.9|256
1703866500000|2023-12-29 16:15:00|38958.5|38938.5|38946.1|38926.1|38967|38947|38936|38916|209
1703866800000|2023-12-29 16:20:00|38944.5|38924.5|38981.1|38961.1|38987|38967|38943.6|38923.6|137
1703867100000|2023-12-29 16:25:00|38978.6|38958.6|38950.4|38930.4|38983.6|38963.6|38944.7|38924.7|202
1703867400000|2023-12-29 16:30:00|38947.9|38927.9|38963.8|38943.8|38970.4|38950.4|38947.9|38927.9|188
1703867700000|2023-12-29 16:35:00|38959.7|38939.7|38943.8|38923.8|38963.8|38943.8|38942.9|38922.9|110
1703868000000|2023-12-29 16:40:00|38942.9|38922.9|38952.9|38932.9|38952.9|38932.9|38935.4|38915.4|143
1703868300000|2023-12-29 16:45:00|38957|38937|38985.4|38965.4|38987.9|38967.9|38949.5|38929.5|323
1703868600000|2023-12-29 16:50:00|38987.9|38967.9|38930.4|38910.4|38991.1|38971.1|38922.2|38902.2|327
1703868900000|2023-12-29 16:55:00|38927.9|38907.9|38902.9|38882.9|38930.4|38910.4|38902.9|38882.9|202
1703869200000|2023-12-29 17:00:00|38903.8|38883.8|38927.9|38907.9|38937.9|38917.9|38898.8|38878.8|187
1703869500000|2023-12-29 17:05:00|38928.8|38908.8|38917.9|38897.9|38928.8|38908.8|38895.7|38875.7|260
1703869800000|2023-12-29 17:10:00|38914.8|38894.8|38922.9|38902.9|38925.4|38905.4|38912.9|38892.9|166
1703870100000|2023-12-29 17:15:00|38918.9|38898.9|38942.9|38922.9|38952.9|38932.9|38917.9|38897.9|113
1703870400000|2023-12-29 17:20:00|38943.9|38923.9|38953|38933|38953.9|38933.9|38942.9|38922.9|169
1703870700000|2023-12-29 17:25:00|38956.1|38936.1|38960.7|38940.7|38971.4|38951.4|38949.8|38929.8|150
1703871000000|2023-12-29 17:30:00|38959.8|38939.8|38940.5|38920.5|38963|38943|38940.5|38920.5|139
1703871300000|2023-12-29 17:35:00|38939.8|38919.8|38929.8|38909.8|38944.8|38924.8|38925.7|38905.7|238
1703871600000|2023-12-29 17:40:00|38925.7|38905.7|38944.8|38924.8|38944.8|38924.8|38924.8|38904.8|206
1703871900000|2023-12-29 17:45:00|38943.9|38923.9|38952.1|38932.1|38959.6|38939.6|38928.9|38908.9|496
1703872200000|2023-12-29 17:50:00|38953|38933|38956.2|38936.2|38956.2|38936.2|38939.6|38919.6|251
1703872500000|2023-12-29 17:55:00|38952.1|38932.1|38983|38963|38991.2|38971.2|38951.2|38931.2|1423
1703872800000|2023-12-29 18:00:00|38982.1|38962.1|38959.8|38939.8|38983.9|38963.9|38918.9|38898.9|571
1703873100000|2023-12-29 18:05:00|38958.9|38938.9|38943|38923|38963|38943|38934.8|38914.8|123
1703873400000|2023-12-29 18:10:00|38941.4|38921.4|38943|38923|38953|38933|38938.9|38918.9|106
1703873700000|2023-12-29 18:15:00|38943.9|38923.9|38933.9|38913.9|38943.9|38923.9|38932.3|38912.3|47
1703874000000|2023-12-29 18:20:00|38930.8|38910.8|38923|38903|38930.8|38910.8|38918.9|38898.9|106
1703874300000|2023-12-29 18:25:00|38923.9|38903.9|38934|38914|38938|38918|38923|38903|65
1703874600000|2023-12-29 18:30:00|38933|38913|38948.1|38928.1|38948.1|38928.1|38928|38908|100
1703874900000|2023-12-29 18:35:00|38947.1|38927.1|38964|38944|38964|38944|38944|38924|90
1703875200000|2023-12-29 18:40:00|38965.6|38945.6|38983.1|38963.1|38987.2|38967.2|38964|38944|128
1703875500000|2023-12-29 18:45:00|38979.9|38959.9|38969|38949|38979.9|38959.9|38969|38949|77
1703875800000|2023-12-29 18:50:00|38974|38954|38969|38949|38975.6|38955.6|38964|38944|90
1703876100000|2023-12-29 18:55:00|38965.8|38945.8|38968.1|38948.1|38974.7|38954.7|38959.9|38939.9|95
1703876400000|2023-12-29 19:00:00|38969|38949|38978.1|38958.1|38979.9|38959.9|38964|38944|169
1703876700000|2023-12-29 19:05:00|38981.3|38961.3|38999.7|38979.7|39003.1|38983.1|38981.3|38961.3|177
1703877000000|2023-12-29 19:10:00|38998.1|38978.1|38988.8|38968.8|38999.7|38979.7|38979.7|38959.7|81
1703877300000|2023-12-29 19:15:00|38987.2|38967.2|38997.2|38977.2|39002.2|38982.2|38987.2|38967.2|56
1703877600000|2023-12-29 19:20:00|39002.2|38982.2|38998.8|38978.8|39002.2|38982.2|38997.2|38977.2|64
1703877900000|2023-12-29 19:25:00|38997.2|38977.2|38987.2|38967.2|39001.3|38981.3|38982.2|38962.2|41
1703878200000|2023-12-29 19:30:00|38988.8|38968.8|38987.2|38967.2|38992.2|38972.2|38987.2|38967.2|38
1703878500000|2023-12-29 19:35:00|38988.8|38968.8|38997.2|38977.2|38999.7|38979.7|38988.8|38968.8|53
1703878800000|2023-12-29 19:40:00|38998.8|38978.8|38997.2|38977.2|39001.3|38981.3|38994.7|38974.7|35
1703879100000|2023-12-29 19:45:00|38994.7|38974.7|39000.7|38980.7|39000.7|38980.7|38994.7|38974.7|56
1703879400000|2023-12-29 19:50:00|38999.7|38979.7|38991.3|38971.3|39000.4|38980.4|38991.3|38971.3|52
1703879700000|2023-12-29 19:55:00|38992.3|38972.3|39002.3|38982.3|39002.3|38982.3|38991.3|38971.3|49
1703880000000|2023-12-29 20:00:00|39001.3|38981.3|38997.9|38977.9|39001.3|38981.3|38991.4|38971.4|80
1703880300000|2023-12-29 20:05:00|39003.2|38983.2|39021.4|39001.4|39021.4|39001.4|39003.2|38983.2|90
1703880600000|2023-12-29 20:10:00|39022.3|39002.3|39017.3|38997.3|39022.3|39002.3|39012.3|38992.3|75
1703880900000|2023-12-29 20:15:00|39012.3|38992.3|39007.3|38987.3|39012.3|38992.3|39007.3|38987.3|49
1703881200000|2023-12-29 20:20:00|39009.8|38989.8|39028.9|39008.9|39030.5|39010.5|39009.8|38989.8|135
1703881500000|2023-12-29 20:25:00|39028|39008|39027.3|39007.3|39028.9|39008.9|39026.4|39006.4|34
1703881800000|2023-12-29 20:30:00|39026.4|39006.4|39017.3|38997.3|39026.4|39006.4|39014.1|38994.1|22
1703882100000|2023-12-29 20:35:00|39018.9|38998.9|39017.3|38997.3|39020.5|39000.5|39017.3|38997.3|6
1703882400000|2023-12-29 20:40:00|39020.5|39000.5|39012.3|38992.3|39021.4|39001.4|39007.3|38987.3|26
1703882700000|2023-12-29 20:45:00|39015.5|38995.5|39006.4|38986.4|39016.4|38996.4|39006.4|38986.4|32
1703883000000|2023-12-29 20:50:00|39003.2|38983.2|38996.4|38976.4|39007.3|38987.3|38991.4|38971.4|72
1703883300000|2023-12-29 20:55:00|38992.3|38972.3|38997.3|38977.3|39002.3|38982.3|38991.4|38971.4|58
1703883600000|2023-12-29 21:00:00|38996.4|38976.4|38988.9|38968.9|38998.9|38978.9|38988.9|38968.9|42
1703883900000|2023-12-29 21:05:00|38991.4|38971.4|38986.4|38966.4|38991.4|38971.4|38984.9|38964.9|39
1703884200000|2023-12-29 21:10:00|38984.9|38964.9|38981.4|38961.4|38986.4|38966.4|38978.9|38958.9|16
1703884500000|2023-12-29 21:15:00|38982.4|38962.4|38987.4|38967.4|38987.4|38967.4|38981.4|38961.4|28
1703884800000|2023-12-29 21:20:00|38989|38969|38987.4|38967.4|38989|38969|38987.4|38967.4|6
1703885100000|2023-12-29 21:25:00|38986.5|38966.5|38992.4|38972.4|38992.4|38972.4|38986.5|38966.5|25
1703885400000|2023-12-29 21:30:00|38993.3|38973.3|38992.4|38972.4|38993.3|38973.3|38992.4|38972.4|11
1703885700000|2023-12-29 21:35:00|38990.8|38970.8|38992.4|38972.4|38992.4|38972.4|38990.8|38970.8|8
1703886000000|2023-12-29 21:40:00|38995.8|38975.8|38992.4|38972.4|38997.4|38977.4|38992.4|38972.4|29
1703886300000|2023-12-29 21:45:00|38994|38974|38998.1|38978.1|39000.6|38980.6|38992.4|38972.4|82
1703886600000|2023-12-29 21:50:00|38996.5|38976.5|38998.1|38978.1|38998.1|38978.1|38994|38974|22
1703886900000|2023-12-29 21:55:00|38999.7|38979.7|38991.5|38971.5|38999.7|38979.7|38989|38969|38
1704150000000|2024-01-01 23:00:00|39021.9|39001.9|39041.4|39021.4|39043.9|39023.9|39004.9|38984.9|160
1704150300000|2024-01-01 23:05:00|39043.9|39023.9|39042.4|39022.4|39050.4|39030.4|39039.9|39019.9|59
1704150600000|2024-01-01 23:10:00|39043.9|39023.9|39038.9|39018.9|39043.9|39023.9|39038.9|39018.9|57
1704150900000|2024-01-01 23:15:00|39037.4|39017.4|39027.5|39007.5|39037.4|39017.4|39024.9|39004.9|33
1704151200000|2024-01-01 23:20:00|39029|39009|39026.5|39006.5|39029|39009|39022.5|39002.5|27
1704151500000|2024-01-01 23:25:00|39032.5|39012.5|39047.5|39027.5|39047.5|39027.5|39032.5|39012.5|33
1704151800000|2024-01-01 23:30:00|39044.5|39024.5|39032.5|39012.5|39044.5|39024.5|39032.5|39012.5|43
1704152100000|2024-01-01 23:35:00|39034|39014|39056.5|39036.5|39057.5|39037.5|39032.5|39012.5|52
1704152400000|2024-01-01 23:40:00|39054|39034|39051.5|39031.5|39056.5|39036.5|39048.5|39028.5|25
1704152700000|2024-01-01 23:45:00|39050|39030|39042.5|39022.5|39051.5|39031.5|39042.5|39022.5|27
1704153000000|2024-01-01 23:50:00|39044|39024|39051.5|39031.5|39055|39035|39039|39019|27
1704153300000|2024-01-01 23:55:00|39053|39033|39070|39050|39073|39053|39053|39033|66
1704153600000|2024-01-02 00:00:00|39071|39051|39080.5|39060.5|39081.5|39061.5|39067.5|39047.5|99
1704153900000|2024-01-02 00:05:00|39076.5|39056.5|39091.5|39071.5|39091.5|39071.5|39076.5|39056.5|63
1704154200000|2024-01-02 00:10:00|39093|39073|39089|39069|39096.5|39076.5|39089|39069|42
1704154500000|2024-01-02 00:15:00|39087.5|39067.5|39087.5|39067.5|39087.5|39067.5|39087.5|39067.5|30
1704154800000|2024-01-02 00:20:00|39086.5|39066.5|39067.5|39047.5|39086.5|39066.5|39063.5|39043.5|67
1704155100000|2024-01-02 00:25:00|39069|39049|39080.5|39060.5|39080.5|39060.5|39067.5|39047.5|48
1704155400000|2024-01-02 00:30:00|39082.5|39062.5|39079.1|39059.1|39082.5|39062.5|39076.5|39056.5|85
1704155700000|2024-01-02 00:35:00|39077.6|39057.6|39086.6|39066.6|39087.6|39067.6|39077.6|39057.6|51
1704156000000|2024-01-02 00:40:00|39088.1|39068.1|39086.6|39066.6|39088.1|39068.1|39086.6|39066.6|40
1704156300000|2024-01-02 00:45:00|39085.6|39065.6|39095.6|39075.6|39095.6|39075.6|39085.6|39065.6|62
1704156600000|2024-01-02 00:50:00|39099.6|39079.6|39092.6|39072.6|39100.6|39080.6|39092.6|39072.6|152
1704156900000|2024-01-02 00:55:00|39094.1|39074.1|39092.6|39072.6|39096.6|39076.6|39087.6|39067.6|96
1704157200000|2024-01-02 01:00:00|39096.6|39076.6|39083.6|39063.6|39116.6|39096.6|39029.6|39009.6|1057
1704157500000|2024-01-02 01:05:00|39081.1|39061.1|39101.1|39081.1|39113.6|39093.6|39079.6|39059.6|386
1704157800000|2024-01-02 01:10:00|39103.6|39083.6|39118.6|39098.6|39118.6|39098.6|39083.6|39063.6|148
1704158100000|2024-01-02 01:15:00|39121.1|39101.1|39094.6|39074.6|39153.6|39133.6|39093.1|39073.1|421
1704158400000|2024-01-02 01:20:00|39095.6|39075.6|39100.6|39080.6|39107.1|39087.1|39065.6|39045.6|444
1704158700000|2024-01-02 01:25:00|39099.1|39079.1|39093.1|39073.1|39100.6|39080.6|39067.6|39047.6|255
1704159000000|2024-01-02 01:30:00|39094.6|39074.6|39025.6|39005.6|39094.6|39074.6|39020.6|39000.6|394
1704159300000|2024-01-02 01:35:00|39028.6|39008.6|38987.6|38967.6|39028.6|39008.6|38982.6|38962.6|556
1704159600000|2024-01-02 01:40:00|38989.1|38969.1|38982.7|38962.7|39007.7|38987.7|38977.7|38957.7|241
1704159900000|2024-01-02 01:45:00|38987.7|38967.7|38995.7|38975.7|39011.7|38991.7|38979.2|38959.2|280
1704160200000|2024-01-02 01:50:00|38992.7|38972.7|38986.2|38966.2|38998.2|38978.2|38974.2|38954.2|157
1704160500000|2024-01-02 01:55:00|38987.2|38967.2|38964.7|38944.7|38988.2|38968.2|38955.7|38935.7|163
1704160800000|2024-01-02 02:00:00|38960.7|38940.7|38983.2|38963.2|38985.7|38965.7|38950.7|38930.7|201
1704161100000|2024-01-02 02:05:00|38984.7|38964.7|38989.7|38969.7|38994.2|38974.2|38970.7|38950.7|126
1704161400000|2024-01-02 02:10:00|38988.7|38968.7|38994.7|38974.7|39004.7|38984.7|38987.2|38967.2|156
1704161700000|2024-01-02 02:15:00|38992.2|38972.2|38980.7|38960.7|38999.7|38979.7|38980.7|38960.7|83
1704162000000|2024-01-02 02:20:00|38979.7|38959.7|38968.7|38948.7|38980.2|38960.2|38963.7|38943.7|47
1704162300000|2024-01-02 02:25:00|38971.2|38951.2|38973.7|38953.7|38982.2|38962.2|38964.7|38944.7|44
1704162600000|2024-01-02 02:30:00|38970.7|38950.7|39008.7|38988.7|39008.7|38988.7|38970.7|38950.7|158
1704162900000|2024-01-02 02:35:00|39007.2|38987.2|38993.7|38973.7|39013.7|38993.7|38988.7|38968.7|127
1704163200000|2024-01-02 02:40:00|38994.7|38974.7|39013.7|38993.7|39017.7|38997.7|38993.7|38973.7|121
1704163500000|2024-01-02 02:45:00|39015.2|38995.2|39037.7|39017.7|39048.7|39028.7|39015.2|38995.2|132
1704163800000|2024-01-02 02:50:00|39038.7|39018.7|39032.7|39012.7|39042.7|39022.7|39028.7|39008.7|73
1704164100000|2024-01-02 02:55:00|39033.7|39013.7|39055.2|39035.2|39057.7|39037.7|39032.7|39012.7|119
1704164400000|2024-01-02 03:00:00|39056.7|39036.7|39042.8|39022.8|39057.7|39037.7|39033.8|39013.8|99
1704164700000|2024-01-02 03:05:00|39041.3|39021.3|39048.8|39028.8|39048.8|39028.8|39033.8|39013.8|92
1704165000000|2024-01-02 03:10:00|39049.8|39029.8|39052.8|39032.8|39072.8|39052.8|39048.8|39028.8|106
1704165300000|2024-01-02 03:15:00|39053.8|39033.8|39038.8|39018.8|39057.8|39037.8|39037.8|39017.8|54
1704165600000|2024-01-02 03:20:00|39037.8|39017.8|39033.8|39013.8|39040.3|39020.3|39019.8|38999.8|81
1704165900000|2024-01-02 03:25:00|39032.8|39012.8|39022.8|39002.8|39033.8|39013.8|39013.8|38993.8|51
1704166200000|2024-01-02 03:30:00|39023.8|39003.8|39047.8|39027.8|39050.3|39030.3|39023.8|39003.8|23
1704166500000|2024-01-02 03:35:00|39050.3|39030.3|39048.8|39028.8|39050.3|39030.3|39038.8|39018.8|27
1704166800000|2024-01-02 03:40:00|39051.3|39031.3|39058.8|39038.8|39068.8|39048.8|39048.8|39028.8|36
1704167100000|2024-01-02 03:45:00|39060.3|39040.3|39058.8|39038.8|39063.8|39043.8|39058.8|39038.8|26
1704167400000|2024-01-02 03:50:00|39057.8|39037.8|39043.8|39023.8|39058.8|39038.8|39038.8|39018.8|28
1704167700000|2024-01-02 03:55:00|39040.3|39020.3|39046.8|39026.8|39046.8|39026.8|39038.8|39018.8|19
1704168000000|2024-01-02 04:00:00|39049.3|39029.3|39048.8|39028.8|39053.8|39033.8|39045.3|39025.3|20
1704168300000|2024-01-02 04:05:00|39047.8|39027.8|39052.8|39032.8|39056.8|39036.8|39047.8|39027.8|17
1704168600000|2024-01-02 04:10:00|39053.8|39033.8|39062.8|39042.8|39063.9|39043.9|39051.3|39031.3|30
1704168900000|2024-01-02 04:15:00|39061.8|39041.8|39058.9|39038.9|39062.8|39042.8|39055.4|39035.4|11
1704169200000|2024-01-02 04:20:00|39056.4|39036.4|39063.9|39043.9|39067.9|39047.9|39056.4|39036.4|32
1704169500000|2024-01-02 04:25:00|39065.4|39045.4|39065.4|39045.4|39068.9|39048.9|39063.9|39043.9|10
1704169800000|2024-01-02 04:30:00|39063.9|39043.9|39063.9|39043.9|39068.9|39048.9|39063.9|39043.9|16
1704170100000|2024-01-02 04:35:00|39061.4|39041.4|39058.9|39038.9|39063.9|39043.9|39058.9|39038.9|38
1704170400000|2024-01-02 04:40:00|39059.9|39039.9|39048.9|39028.9|39063.9|39043.9|39048.9|39028.9|28
1704170700000|2024-01-02 04:45:00|39051.9|39031.9|39048.9|39028.9|39053.9|39033.9|39048.9|39028.9|10
1704171000000|2024-01-02 04:50:00|39050.4|39030.4|39053.9|39033.9|39055.4|39035.4|39048.9|39028.9|12
1704171300000|2024-01-02 04:55:00|39052.9|39032.9|39057.9|39037.9|39057.9|39037.9|39052.9|39032.9|21
1704171600000|2024-01-02 05:00:00|39060.4|39040.4|39068.9|39048.9|39077.9|39057.9|39058.9|39038.9|52
1704171900000|2024-01-02 05:05:00|39072.9|39052.9|39082.9|39062.9|39085.4|39065.4|39072.9|39052.9|59
1704172200000|2024-01-02 05:10:00|39087.9|39067.9|39103.9|39083.9|39107.9|39087.9|39082.9|39062.9|110
1704172500000|2024-01-02 05:15:00|39102.9|39082.9|39087.9|39067.9|39105.4|39085.4|39083.9|39063.9|37
1704172800000|2024-01-02 05:20:00|39091.9|39071.9|39087.9|39067.9|39092.9|39072.9|39082.9|39062.9|19
1704173100000|2024-01-02 05:25:00|39085|39065|39094|39074|39096.9|39076.9|39084|39064|101
1704173400000|2024-01-02 05:30:00|39091|39071|39122|39102|39123.4|39103.4|39079.4|39059.4|300
1704173700000|2024-01-02 05:35:00|39123.4|39103.4|39102|39082|39125.9|39105.9|39072|39052|168
1704174000000|2024-01-02 05:40:00|39103|39083|39112|39092|39113.5|39093.5|39083|39063|76
1704174300000|2024-01-02 05:45:00|39115.5|39095.5|39106|39086|39117|39097|39100.5|39080.5|133
1704174600000|2024-01-02 05:50:00|39107|39087|39112|39092|39122|39102|39105.5|39085.5|62
1704174900000|2024-01-02 05:55:00|39110.5|39090.5|39113.5|39093.5|39118.5|39098.5|39099.5|39079.5|89
1704175200000|2024-01-02 06:00:00|39117|39097|39102|39082|39136|39116|39096|39076|154
1704175500000|2024-01-02 06:05:00|39106|39086|39122|39102|39122|39102|39102|39082|50
1704175800000|2024-01-02 06:10:00|39123|39103|39160|39140|39170|39150|39123|39103|216
1704176100000|2024-01-02 06:15:00|39158.5|39138.5|39140|39120|39158.5|39138.5|39135|39115|133
1704176400000|2024-01-02 06:20:00|39145|39125|39150|39130|39159|39139|39142.5|39122.5|63
1704176700000|2024-01-02 06:25:00|39151.5|39131.5|39155|39135|39159|39139|39141|39121|65
1704177000000|2024-01-02 06:30:00|39156.5|39136.5|39139|39119|39161.5|39141.5|39136|39116|97
1704177300000|2024-01-02 06:35:00|39140|39120|39159|39139|39159|39139|39131|39111|150
1704177600000|2024-01-02 06:40:00|39162|39142|39180|39160|39194|39174|39162|39142|188
1704177900000|2024-01-02 06:45:00|39181|39161|39190|39170|39195|39175|39170|39150|107
1704178200000|2024-01-02 06:50:00|39189|39169|39140|39120|39190|39170|39130|39110|191
1704178500000|2024-01-02 06:55:00|39138.5|39118.5|39124|39104|39138.6|39118.6|39120|39100|83
1704178800000|2024-01-02 07:00:00|39125|39105|39075.1|39055.1|39125|39105|39060.1|39040.1|197
1704179100000|2024-01-02 07:05:00|39078|39058|39115.1|39095.1|39131.6|39111.6|39074|39054|149
1704179400000|2024-01-02 07:10:00|39113.6|39093.6|39160.1|39140.1|39195.1|39175.1|39110.1|39090.1|216
1704179700000|2024-01-02 07:15:00|39155.1|39135.1|39110.1|39090.1|39155.1|39135.1|39108.6|39088.6|134
1704180000000|2024-01-02 07:20:00|39113.1|39093.1|39120.1|39100.1|39122.1|39102.1|39110.1|39090.1|50
1704180300000|2024-01-02 07:25:00|39115.1|39095.1|39093.6|39073.6|39120.1|39100.1|39075.1|39055.1|96
1704180600000|2024-01-02 07:30:00|39095.1|39075.1|39095.1|39075.1|39122.1|39102.1|39092.6|39072.6|100
1704180900000|2024-01-02 07:35:00|39093.6|39073.6|39075.1|39055.1|39093.6|39073.6|39058.6|39038.6|94
1704181200000|2024-01-02 07:40:00|39073.6|39053.6|39031.1|39011.1|39075.1|39055.1|39031.1|39011.1|107
1704181500000|2024-01-02 07:45:00|39032.6|39012.6|39040.1|39020.1|39040.1|39020.1|39020.1|39000.1|108
1704181800000|2024-01-02 07:50:00|39038.6|39018.6|39045.1|39025.1|39053.1|39033.1|39025.1|39005.1|105
1704182100000|2024-01-02 07:55:00|39040.1|39020.1|39027.6|39007.6|39050.1|39030.1|39020.1|39000.1|160
1704182400000|2024-01-02 08:00:00|39029.1|39009.1|39091.1|39071.1|39120.1|39100.1|39029.1|39009.1|230
1704182700000|2024-01-02 08:05:00|39090.1|39070.1|39033.6|39013.6|39090.1|39070.1|39008.6|38988.6|201
1704183000000|2024-01-02 08:10:00|39035.1|39015.1|39043.1|39023.1|39043.1|39023.1|39000.1|38980.1|194
1704183300000|2024-01-02 08:15:00|39044.1|39024.1|39019.1|38999.1|39046.6|39026.6|39000.1|38980.1|111
1704183600000|2024-01-02 08:20:00|39023.1|39003.1|39000.2|38980.2|39030.2|39010.2|39000.2|38980.2|119
1704183900000|2024-01-02 08:25:00|38998.7|38978.7|38987.7|38967.7|39000.2|38980.2|38975.2|38955.2|263
1704184200000|2024-01-02 08:30:00|38986.2|38966.2|38998.7|38978.7|39002.7|38982.7|38975.2|38955.2|275
1704184500000|2024-01-02 08:35:00|38997.7|38977.7|38976.2|38956.2|39000.2|38980.2|38970.2|38950.2|153
1704184800000|2024-01-02 08:40:00|38975.2|38955.2|39007.7|38987.7|39015.2|38995.2|38963.2|38943.2|206
1704185100000|2024-01-02 08:45:00|39006.7|38986.7|38985.2|38965.2|39006.7|38986.7|38982.2|38962.2|114
1704185400000|2024-01-02 08:50:00|38983.7|38963.7|38990.2|38970.2|38995.2|38975.2|38963.7|38943.7|146
1704185700000|2024-01-02 08:55:00|38988.7|38968.7|38994.2|38974.2|39020.2|39000.2|38985.2|38965.2|123
1704186000000|2024-01-02 09:00:00|38992.7|38972.7|39091.7|39071.7|39135.2|39115.2|38991.2|38971.2|615
1704186300000|2024-01-02 09:05:00|39090.2|39070.2|39062.2|39042.2|39090.2|39070.2|39046.2|39026.2|223
1704186600000|2024-01-02 09:10:00|39060.2|39040.2|39038.7|39018.7|39067.2|39047.2|39025.7|39005.7|314
1704186900000|2024-01-02 09:15:00|39040.2|39020.2|39032.3|39012.3|39077.2|39057.2|39030.8|39010.8|187
1704187200000|2024-01-02 09:20:00|39027.3|39007.3|39022.3|39002.3|39039.3|39019.3|38997.3|38977.3|233
1704187500000|2024-01-02 09:25:00|39018.7|38998.7|39027.3|39007.3|39034.8|39014.8|39018.3|38998.3|98
1704187800000|2024-01-02 09:30:00|39022.3|39002.3|39031.3|39011.3|39032.7|39012.7|39013.3|38993.3|91
1704188100000|2024-01-02 09:35:00|39028.8|39008.8|39037.8|39017.8|39037.8|39017.8|39010.8|38990.8|130
1704188400000|2024-01-02 09:40:00|39039.2|39019.2|39012.3|38992.3|39041.3|39021.3|39008.8|38988.8|109
1704188700000|2024-01-02 09:45:00|39009.3|38989.3|39013.8|38993.8|39018.8|38998.8|38992.3|38972.3|132
1704189000000|2024-01-02 09:50:00|39015.3|38995.3|39022.3|39002.3|39027.3|39007.3|38982.3|38962.3|192
1704189300000|2024-01-02 09:55:00|39023.8|39003.8|38991.3|38971.3|39031.3|39011.3|38991.3|38971.3|158
1704189600000|2024-01-02 10:00:00|38989.3|38969.3|38964.3|38944.3|38989.3|38969.3|38929.3|38909.3|388
1704189900000|2024-01-02 10:05:00|38959.3|38939.3|38919.3|38899.3|38979.3|38959.3|38914.3|38894.3|199
1704190200000|2024-01-02 10:10:00|38918.3|38898.3|38902.4|38882.4|38933.9|38913.9|38891.4|38871.4|371
1704190500000|2024-01-02 10:15:00|38906.4|38886.4|38923.9|38903.9|38923.9|38903.9|38882.4|38862.4|189
1704190800000|2024-01-02 10:20:00|38924.9|38904.9|38918.4|38898.4|38932.4|38912.4|38913.4|38893.4|124
1704191100000|2024-01-02 10:25:00|38915.9|38895.9|38920.9|38900.9|38935.4|38915.4|38910.9|38890.9|150
1704191400000|2024-01-02 10:30:00|38919.9|38899.9|38932.4|38912.4|38952.9|38932.9|38916.4|38896.4|114
1704191700000|2024-01-02 10:35:00|38931.4|38911.4|38945.4|38925.4|38945.4|38925.4|38917.4|38897.4|112
1704192000000|2024-01-02 10:40:00|38946.9|38926.9|38972.9|38952.9|38972.9|38952.9|38946.9|38926.9|87
1704192300000|2024-01-02 10:45:00|38971.4|38951.4|39005.4|38985.4|39005.4|38985.4|38971.4|38951.4|109
1704192600000|2024-01-02 10:50:00|39001.4|38981.4|38981.4|38961.4|39006.4|38986.4|38976.4|38956.4|102
1704192900000|2024-01-02 10:55:00|38984.4|38964.4|38966.4|38946.4|38996.4|38976.4|38964.9|38944.9|88
1704193200000|2024-01-02 11:00:00|38967.9|38947.9|38932.9|38912.9|38970.4|38950.4|38932.9|38912.9|105
1704193500000|2024-01-02 11:05:00|38933.9|38913.9|38906.4|38886.4|38951.4|38931.4|38906|38886|94
1704193800000|2024-01-02 11:10:00|38907.9|38887.9|38886.5|38866.5|38911.5|38891.5|38881.5|38861.5|137
1704194100000|2024-01-02 11:15:00|38881.5|38861.5|38838.5|38818.5|38886.5|38866.5|38817.5|38797.5|313
1704194400000|2024-01-02 11:20:00|38835|38815|38882.5|38862.5|38882.5|38862.5|38818.5|38798.5|303
1704194700000|2024-01-02 11:25:00|38878.5|38858.5|38864.5|38844.5|38878.5|38858.5|38848.5|38828.5|237
1704195000000|2024-01-02 11:30:00|38866|38846|38843.5|38823.5|38868.5|38848.5|38833|38813|257
1704195300000|2024-01-02 11:35:00|38842|38822|38848.5|38828.5|38853.5|38833.5|38828.5|38808.5|191
1704195600000|2024-01-02 11:40:00|38847|38827|38828.5|38808.5|38849.5|38829.5|38818.5|38798.5|130
1704195900000|2024-01-02 11:45:00|38826|38806|38852.5|38832.5|38857.5|38837.5|38823.5|38803.5|103
1704196200000|2024-01-02 11:50:00|38851|38831|38863.5|38843.5|38866.5|38846.5|38851|38831|61
1704196500000|2024-01-02 11:55:00|38862.5|38842.5|38861|38841|38871.5|38851.5|38851|38831|81
1704196800000|2024-01-02 12:00:00|38862.5|38842.5|38833.6|38813.6|38863.5|38843.5|38827.5|38807.5|119
1704197100000|2024-01-02 12:05:00|38832.5|38812.5|38838.6|38818.6|38838.6|38818.6|38823.6|38803.6|127
1704197400000|2024-01-02 12:10:00|38837.5|38817.5|38858.6|38838.6|38866.1|38846.1|38837.5|38817.5|145
1704197700000|2024-01-02 12:15:00|38854.6|38834.6|38838.6|38818.6|38854.6|38834.6|38833.6|38813.6|144
1704198000000|2024-01-02 12:20:00|38837.1|38817.1|38833.6|38813.6|38837.1|38817.1|38793.6|38773.6|361
1704198300000|2024-01-02 12:25:00|38837.6|38817.6|38853.6|38833.6|38853.6|38833.6|38833.6|38813.6|219
1704198600000|2024-01-02 12:30:00|38858.6|38838.6|38853.6|38833.6|38858.6|38838.6|38836.1|38816.1|348
1704198900000|2024-01-02 12:35:00|38854.6|38834.6|38848.6|38828.6|38857.6|38837.6|38846.1|38826.1|208
1704199200000|2024-01-02 12:40:00|38850.1|38830.1|38857.6|38837.6|38876.6|38856.6|38848.6|38828.6|356
1704199500000|2024-01-02 12:45:00|38860.6|38840.6|38866.6|38846.6|38871.6|38851.6|38852.6|38832.6|103
1704199800000|2024-01-02 12:50:00|38862.6|38842.6|38857.6|38837.6|38862.6|38842.6|38846.6|38826.6|146
1704200100000|2024-01-02 12:55:00|38858.6|38838.6|38831.6|38811.6|38860.1|38840.1|38831.6|38811.6|136
1704200400000|2024-01-02 13:00:00|38830.6|38810.6|38872.2|38852.2|38898.6|38878.6|38830.6|38810.6|1034
1704200700000|2024-01-02 13:05:00|38873.2|38853.2|38853.6|38833.6|38883.6|38863.6|38848.6|38828.6|378
1704201000000|2024-01-02 13:10:00|38856.1|38836.1|38787.7|38767.7|38868.6|38848.6|38768.7|38748.7|1422
1704201300000|2024-01-02 13:15:00|38788.7|38768.7|38795.2|38775.2|38806.2|38786.2|38773.7|38753.7|465
1704201600000|2024-01-02 13:20:00|38793.7|38773.7|38830.2|38810.2|38830.2|38810.2|38792.3|38772.3|410
1704201900000|2024-01-02 13:25:00|38828.7|38808.7|38818.8|38798.8|38852.7|38832.7|38817.7|38797.7|493
1704202200000|2024-01-02 13:30:00|38817.7|38797.7|38882.7|38862.7|38892.7|38872.7|38817.7|38797.7|321
1704202500000|2024-01-02 13:35:00|38883.8|38863.8|38846.7|38826.7|38887.7|38867.7|38822.8|38802.8|244
1704202800000|2024-01-02 13:40:00|38843.8|38823.8|38857.8|38837.8|38862.8|38842.8|38842.8|38822.8|328
1704203100000|2024-01-02 13:45:00|38859.2|38839.2|38817.8|38797.8|38859.2|38839.2|38817.8|38797.8|408
1704203400000|2024-01-02 13:50:00|38813.8|38793.8|38789.8|38769.8|38813.8|38793.8|38774.8|38754.8|606
1704203700000|2024-01-02 13:55:00|38790.8|38770.8|38781.8|38761.8|38799.3|38779.3|38775.8|38755.8|366
1704204000000|2024-01-02 14:00:00|38781.9|38761.9|38766.9|38746.9|38786.9|38766.9|38757.9|38737.9|377
1704204300000|2024-01-02 14:05:00|38762.9|38742.9|38752.9|38732.9|38786.9|38766.9|38748.9|38728.9|351
1704204600000|2024-01-02 14:10:00|38749.4|38729.4|38750.4|38730.4|38750.4|38730.4|38709.9|38689.9|825
1704204900000|2024-01-02 14:15:00|38751.9|38731.9|38771.9|38751.9|38784.4|38764.4|38749.4|38729.4|275
1704205200000|2024-01-02 14:20:00|38774.4|38754.4|38794.4|38774.4|38794.4|38774.4|38755.9|38735.9|248
1704205500000|2024-01-02 14:25:00|38795.9|38775.9|38772.9|38752.9|38820.9|38800.9|38772.9|38752.9|301
1704205800000|2024-01-02 14:30:00|38767.9|38747.9|38795.9|38775.9|38805.9|38785.9|38740.4|38720.4|713
1704206100000|2024-01-02 14:35:00|38791.9|38771.9|38733.4|38713.4|38795.9|38775.9|38729.4|38709.4|738
1704206400000|2024-01-02 14:40:00|38736.9|38716.9|38774.9|38754.9|38790.9|38770.9|38710.9|38690.9|609
1704206700000|2024-01-02 14:45:00|38775.9|38755.9|38778.4|38758.4|38806.9|38786.9|38758.4|38738.4|687
1704207000000|2024-01-02 14:50:00|38780.9|38760.9|38823.9|38803.9|38874.9|38854.9|38776.9|38756.9|1036
1704207300000|2024-01-02 14:55:00|38824.9|38804.9|38853.9|38833.9|38856.9|38836.9|38784.9|38764.9|636
1704207600000|2024-01-02 15:00:00|38856.4|38836.4|38867.9|38847.9|38884.4|38864.4|38842.9|38822.9|488
1704207900000|2024-01-02 15:05:00|38862.9|38842.9|38846.9|38826.9|38885.4|38865.4|38819.4|38799.4|428
1704208200000|2024-01-02 15:10:00|38847.9|38827.9|38831.9|38811.9|38861.9|38841.9|38812.9|38792.9|357
1704208500000|2024-01-02 15:15:00|38832.9|38812.9|38772.9|38752.9|38846.9|38826.9|38761.4|38741.4|612
1704208800000|2024-01-02 15:20:00|38771.9|38751.9|38799.9|38779.9|38814.9|38794.9|38771.9|38751.9|270
1704209100000|2024-01-02 15:25:00|38800.9|38780.9|38800.9|38780.9|38820.9|38800.9|38774.9|38754.9|274
1704209400000|2024-01-02 15:30:00|38799.9|38779.9|38801.9|38781.9|38801.9|38781.9|38754.9|38734.9|317
1704209700000|2024-01-02 15:35:00|38800.9|38780.9|38800.9|38780.9|38819.9|38799.9|38739.9|38719.9|384
1704210000000|2024-01-02 15:40:00|38799.9|38779.9|38829.9|38809.9|38852.9|38832.9|38790.9|38770.9|385
1704210300000|2024-01-02 15:45:00|38828.9|38808.9|38796.4|38776.4|38834.9|38814.9|38796.4|38776.4|255
1704210600000|2024-01-02 15:50:00|38793.9|38773.9|38752.9|38732.9|38806.4|38786.4|38751.4|38731.4|555
1704210900000|2024-01-02 15:55:00|38753.9|38733.9|38821.9|38801.9|38823.3|38803.3|38747.9|38727.9|443
1704211200000|2024-01-02 16:00:00|38820.4|38800.4|38965.8|38945.8|38974.8|38954.8|38820.4|38800.4|1128
1704211500000|2024-01-02 16:05:00|38968.8|38948.8|38975.9|38955.9|38989.8|38969.8|38936.9|38916.9|1007
1704211800000|2024-01-02 16:10:00|38976.9|38956.9|38956.3|38936.3|38987.3|38967.3|38951.3|38931.3|448
1704212100000|2024-01-02 16:15:00|38957.8|38937.8|38951.3|38931.3|38963.8|38943.8|38932.8|38912.8|448
1704212400000|2024-01-02 16:20:00|38953.8|38933.8|38928.8|38908.8|38956.3|38936.3|38922.4|38902.4|255
1704212700000|2024-01-02 16:25:00|38929.9|38909.9|38905.9|38885.9|38938.8|38918.8|38900.9|38880.9|353
1704213000000|2024-01-02 16:30:00|38904.4|38884.4|38820|38800|38906.9|38886.9|38818.9|38798.9|590
1704213300000|2024-01-02 16:35:00|38818.5|38798.5|38775|38755|38826|38806|38771|38751|440
1704213600000|2024-01-02 16:40:00|38770|38750|38802.9|38782.9|38802.9|38782.9|38765|38745|378
1704213900000|2024-01-02 16:45:00|38805.4|38785.4|38876.9|38856.9|38886.9|38866.9|38805.4|38785.4|511
1704214200000|2024-01-02 16:50:00|38879.4|38859.4|38849.4|38829.4|38885.9|38865.9|38843|38823|289
1704214500000|2024-01-02 16:55:00|38850.5|38830.5|38883.9|38863.9|38890.9|38870.9|38844.4|38824.4|316
1704214800000|2024-01-02 17:00:00|38884.9|38864.9|38968.9|38948.9|38972.9|38952.9|38884.9|38864.9|400
1704215100000|2024-01-02 17:05:00|38964.9|38944.9|38950.9|38930.9|38968.9|38948.9|38945.9|38925.9|312
1704215400000|2024-01-02 17:10:00|38953.9|38933.9|38954.9|38934.9|38968.9|38948.9|38945.9|38925.9|206
1704215700000|2024-01-02 17:15:00|38945.9|38925.9|38921.4|38901.4|38954.9|38934.9|38894.9|38874.9|379
1704216000000|2024-01-02 17:20:00|38922.4|38902.4|38913.9|38893.9|38934.9|38914.9|38899.9|38879.9|266
1704216300000|2024-01-02 17:25:00|38912.4|38892.4|38933.9|38913.9|38933.9|38913.9|38909.9|38889.9|147
1704216600000|2024-01-02 17:30:00|38931|38911|38922|38902|38934.9|38914.9|38904|38884|316
1704216900000|2024-01-02 17:35:00|38923.5|38903.5|38931|38911|38940|38920|38922|38902|254
1704217200000|2024-01-02 17:40:00|38936|38916|38935|38915|38948.9|38928.9|38926|38906|484
1704217500000|2024-01-02 17:45:00|38936|38916|38921|38901|38941|38921|38914.1|38894.1|169
1704217800000|2024-01-02 17:50:00|38922|38902|38913|38893|38923|38903|38897|38877|315
1704218100000|2024-01-02 17:55:00|38907|38887|38883|38863|38920.5|38900.5|38879.1|38859.1|1662
1704218400000|2024-01-02 18:00:00|38879.1|38859.1|38851.1|38831.1|38879.1|38859.1|38847.1|38827.1|460
1704218700000|2024-01-02 18:05:00|38852.1|38832.1|38827.1|38807.1|38858.6|38838.6|38817.1|38797.1|183
1704219000000|2024-01-02 18:10:00|38828.2|38808.2|38833.2|38813.2|38852.1|38832.1|38827.1|38807.1|190
1704219300000|2024-01-02 18:15:00|38832.2|38812.2|38838.2|38818.2|38847.2|38827.2|38832.2|38812.2|121
1704219600000|2024-01-02 18:20:00|38839.2|38819.2|38850.7|38830.7|38852.2|38832.2|38837.2|38817.2|69
1704219900000|2024-01-02 18:25:00|38848.2|38828.2|38833.2|38813.2|38852.2|38832.2|38833.2|38813.2|94
1704220200000|2024-01-02 18:30:00|38829.2|38809.2|38829.2|38809.2|38833.2|38813.2|38824.2|38804.2|111
1704220500000|2024-01-02 18:35:00|38830.7|38810.7|38823.2|38803.2|38833.2|38813.2|38820.3|38800.3|222
1704220800000|2024-01-02 18:40:00|38819.2|38799.2|38818.2|38798.2|38825.2|38805.2|38811.7|38791.7|169
1704221100000|2024-01-02 18:45:00|38815.3|38795.3|38818.2|38798.2|38824.2|38804.2|38813.2|38793.2|59
1704221400000|2024-01-02 18:50:00|38816.7|38796.7|38798.2|38778.2|38816.7|38796.7|38798.2|38778.2|128
1704221700000|2024-01-02 18:55:00|38803.2|38783.2|38808.2|38788.2|38809.3|38789.3|38798.2|38778.2|252
1704222000000|2024-01-02 19:00:00|38806.8|38786.8|38793.2|38773.2|38808.2|38788.2|38793.2|38773.2|49
1704222300000|2024-01-02 19:05:00|38793.3|38773.3|38788.3|38768.3|38798.3|38778.3|38788.3|38768.3|43
1704222600000|2024-01-02 19:10:00|38789.7|38769.7|38790.8|38770.8|38793.3|38773.3|38784.3|38764.3|76
1704222900000|2024-01-02 19:15:00|38789.3|38769.3|38774.3|38754.3|38793.3|38773.3|38773.3|38753.3|57
1704223200000|2024-01-02 19:20:00|38773.3|38753.3|38773.3|38753.3|38779.3|38759.3|38773.3|38753.3|17
1704223500000|2024-01-02 19:25:00|38774.3|38754.3|38773.3|38753.3|38774.3|38754.3|38765.3|38745.3|73
1704223800000|2024-01-02 19:30:00|38775.8|38755.8|38774.3|38754.3|38784.8|38764.8|38773.3|38753.3|53
1704224100000|2024-01-02 19:35:00|38778.3|38758.3|38783.3|38763.3|38788.3|38768.3|38778.3|38758.3|29
1704224400000|2024-01-02 19:40:00|38782.3|38762.3|38778.3|38758.3|38782.3|38762.3|38773.3|38753.3|41
1704224700000|2024-01-02 19:45:00|38779.8|38759.8|38771.8|38751.8|38779.8|38759.8|38770.4|38750.4|46
1704225000000|2024-01-02 19:50:00|38773.3|38753.3|38773.3|38753.3|38777.3|38757.3|38773.3|38753.3|18
1704225300000|2024-01-02 19:55:00|38768.3|38748.3|38764.4|38744.4|38769.4|38749.4|38760.4|38740.4|46
1704225600000|2024-01-02 20:00:00|38763.3|38743.3|38768.3|38748.3|38773.3|38753.3|38763.3|38743.3|48
1704225900000|2024-01-02 20:05:00|38767.3|38747.3|38773.3|38753.3|38773.3|38753.3|38766.3|38746.3|48
1704226200000|2024-01-02 20:10:00|38776.3|38756.3|38773.4|38753.4|38777.3|38757.3|38773.4|38753.4|37
1704226500000|2024-01-02 20:15:00|38770.4|38750.4|38768.4|38748.4|38772.3|38752.3|38763.4|38743.4|45
1704226800000|2024-01-02 20:20:00|38765.9|38745.9|38763.4|38743.4|38768.4|38748.4|38758.4|38738.4|27
1704227100000|2024-01-02 20:25:00|38761.3|38741.3|38758.4|38738.4|38763.4|38743.4|38753.4|38733.4|44
1704227400000|2024-01-02 20:30:00|38757.4|38737.4|38762.4|38742.4|38767.4|38747.4|38757.4|38737.4|39
1704227700000|2024-01-02 20:35:00|38763.4|38743.4|38753.4|38733.4|38763.4|38743.4|38753.4|38733.4|35
1704228000000|2024-01-02 20:40:00|38754.9|38734.9|38758.4|38738.4|38758.4|38738.4|38753.4|38733.4|31
1704228300000|2024-01-02 20:45:00|38761.4|38741.4|38745.5|38725.5|38762.4|38742.4|38745.5|38725.5|124
1704228600000|2024-01-02 20:50:00|38748.4|38728.4|38755.9|38735.9|38760.5|38740.5|38748.4|38728.4|143
1704228900000|2024-01-02 20:55:00|38756.9|38736.9|38753.4|38733.4|38759.4|38739.4|38753.4|38733.4|47
1704229200000|2024-01-02 21:00:00|38754.4|38734.4|38753.4|38733.4|38757|38737|38749.5|38729.5|58
1704229500000|2024-01-02 21:05:00|38756.4|38736.4|38762|38742|38762|38742|38753.4|38733.4|19
1704229800000|2024-01-02 21:10:00|38760.9|38740.9|38763.4|38743.4|38764.5|38744.5|38759.5|38739.5|41
1704230100000|2024-01-02 21:15:00|38762.4|38742.4|38763.5|38743.5|38768.5|38748.5|38758.5|38738.5|42
1704230400000|2024-01-02 21:20:00|38764.9|38744.9|38766|38746|38766|38746|38764.9|38744.9|8
1704230700000|2024-01-02 21:25:00|38764.9|38744.9|38768.5|38748.5|38768.5|38748.5|38764.9|38744.9|2
1704231000000|2024-01-02 21:30:00|38763.5|38743.5|38768.5|38748.5|38768.5|38748.5|38763.5|38743.5|22
1704231300000|2024-01-02 21:35:00|38769.5|38749.5|38771|38751|38771|38751|38768.5|38748.5|23
1704231600000|2024-01-02 21:40:00|38769.5|38749.5|38772|38752|38773.5|38753.5|38768.5|38748.5|23
1704231900000|2024-01-02 21:45:00|38769.5|38749.5|38769.5|38749.5|38773.5|38753.5|38768.5|38748.5|14
1704232200000|2024-01-02 21:50:00|38773.5|38753.5|38782|38762|38782|38762|38773.5|38753.5|38
1704232500000|2024-01-02 21:55:00|38781|38761|38798.5|38778.5|38801|38781|38781|38761|116
1704236400000|2024-01-02 23:00:00|38800.5|38780.5|38813.6|38793.6|38817.1|38797.1|38800.5|38780.5|65
1704236700000|2024-01-02 23:05:00|38812.6|38792.6|38798.6|38778.6|38812.6|38792.6|38798.6|38778.6|19
1704237000000|2024-01-02 23:10:00|38797.2|38777.2|38788.6|38768.6|38797.2|38777.2|38788.6|38768.6|24
1704237300000|2024-01-02 23:15:00|38791.6|38771.6|38788.6|38768.6|38792.2|38772.2|38788.6|38768.6|22
1704237600000|2024-01-02 23:20:00|38791.6|38771.6|38793.6|38773.6|38793.6|38773.6|38791.6|38771.6|17
1704237900000|2024-01-02 23:25:00|38793.7|38773.7|38788.7|38768.7|38793.7|38773.7|38788.7|38768.7|13
1704238200000|2024-01-02 23:30:00|38787.2|38767.2|38783.7|38763.7|38787.2|38767.2|38780.7|38760.7|21
1704238500000|2024-01-02 23:35:00|38780.7|38760.7|38783.7|38763.7|38783.7|38763.7|38779.7|38759.7|19
1704238800000|2024-01-02 23:40:00|38785.1|38765.1|38783.7|38763.7|38785.1|38765.1|38783.7|38763.7|8
1704239100000|2024-01-02 23:45:00|38778.7|38758.7|38783.7|38763.7|38783.7|38763.7|38778.7|38758.7|31
1704239400000|2024-01-02 23:50:00|38788.7|38768.7|38788.7|38768.7|38790.7|38770.7|38788.7|38768.7|38
1704239700000|2024-01-02 23:55:00|38785.2|38765.2|38785.2|38765.2|38785.2|38765.2|38785.2|38765.2|13
1704240000000|2024-01-03 00:00:00|38788.7|38768.7|38783.7|38763.7|38788.7|38768.7|38783.7|38763.7|46
1704240300000|2024-01-03 00:05:00|38778.7|38758.7|38783.7|38763.7|38783.7|38763.7|38778.7|38758.7|30
1704240600000|2024-01-03 00:10:00|38788.7|38768.7|38788.7|38768.7|38788.7|38768.7|38788.7|38768.7|23
1704240900000|2024-01-03 00:15:00|38785.8|38765.8|38788.7|38768.7|38788.7|38768.7|38783.7|38763.7|14
1704241200000|2024-01-03 00:20:00|38792.7|38772.7|38803.7|38783.7|38804.8|38784.8|38791.2|38771.2|44
1704241500000|2024-01-03 00:25:00|38805.8|38785.8|38815.2|38795.2|38815.2|38795.2|38802.3|38782.3|112
1704241800000|2024-01-03 00:30:00|38813.7|38793.7|38828.8|38808.8|38838.8|38818.8|38813.7|38793.7|129
1704242100000|2024-01-03 00:35:00|38825.8|38805.8|38829.8|38809.8|38833.8|38813.8|38823.8|38803.8|54
1704242400000|2024-01-03 00:40:00|38833.8|38813.8|38823.8|38803.8|38833.8|38813.8|38823.8|38803.8|44
1704242700000|2024-01-03 00:45:00|38821.3|38801.3|38818.8|38798.8|38823.8|38803.8|38818.8|38798.8|61
1704243000000|2024-01-03 00:50:00|38823.8|38803.8|38808.8|38788.8|38823.8|38803.8|38803.8|38783.8|88
1704243300000|2024-01-03 00:55:00|38804.8|38784.8|38795.8|38775.8|38806.3|38786.3|38794.4|38774.4|92
1704243600000|2024-01-03 01:00:00|38791.9|38771.9|38795.9|38775.9|38815.9|38795.9|38789.4|38769.4|512
1704243900000|2024-01-03 01:05:00|38796.9|38776.9|38804.4|38784.4|38806.9|38786.9|38786.9|38766.9|194
1704244200000|2024-01-03 01:10:00|38802.9|38782.9|38801.9|38781.9|38806.9|38786.9|38784.8|38764.8|185
1704244500000|2024-01-03 01:15:00|38800.9|38780.9|38757.9|38737.9|38800.9|38780.9|38732.9|38712.9|339
1704244800000|2024-01-03 01:20:00|38759.4|38739.4|38744|38724|38759.4|38739.4|38742.9|38722.9|175
1704245100000|2024-01-03 01:25:00|38742.9|38722.9|38759|38739|38770.5|38750.5|38742.9|38722.9|93
1704245400000|2024-01-03 01:30:00|38760.5|38740.5|38783|38763|38793|38773|38752.5|38732.5|180
1704245700000|2024-01-03 01:35:00|38781.5|38761.5|38784|38764|38818|38798|38780.5|38760.5|160
1704246000000|2024-01-03 01:40:00|38783|38763|38808|38788|38808|38788|38781.5|38761.5|95
1704246300000|2024-01-03 01:45:00|38806.5|38786.5|38809|38789|38828|38808|38803|38783|108
1704246600000|2024-01-03 01:50:00|38810.5|38790.5|38808|38788|38821.5|38801.5|38804|38784|115
1704246900000|2024-01-03 01:55:00|38805.1|38785.1|38779|38759|38805.1|38785.1|38770.5|38750.5|151
1704247200000|2024-01-03 02:00:00|38781.5|38761.5|38801|38781|38801|38781|38764|38744|125
1704247500000|2024-01-03 02:05:00|38799.5|38779.5|38792|38772|38801|38781|38778|38758|79
1704247800000|2024-01-03 02:10:00|38788|38768|38787|38767|38788|38768|38778|38758|103
1704248100000|2024-01-03 02:15:00|38783|38763|38758|38738|38783|38763|38753|38733|75
1704248400000|2024-01-03 02:20:00|38757|38737|38752|38732|38761.6|38741.6|38748|38728|60
1704248700000|2024-01-03 02:25:00|38753|38733|38757|38737|38768|38748|38752|38732|68
1704249000000|2024-01-03 02:30:00|38758.1|38738.1|38781.6|38761.6|38789.5|38769.5|38758.1|38738.1|194
1704249300000|2024-01-03 02:35:00|38783.1|38763.1|38808.1|38788.1|38809.5|38789.5|38778.1|38758.1|121
1704249600000|2024-01-03 02:40:00|38814.5|38794.5|38829.5|38809.5|38839.5|38819.5|38812|38792|179
1704249900000|2024-01-03 02:45:00|38828.1|38808.1|38838.1|38818.1|38853.1|38833.1|38828.1|38808.1|115
1704250200000|2024-01-03 02:50:00|38836.6|38816.6|38828.1|38808.1|38838.1|38818.1|38823.1|38803.1|72
1704250500000|2024-01-03 02:55:00|38823.1|38803.1|38833.1|38813.1|38838.1|38818.1|38814.1|38794.1|88
1704250800000|2024-01-03 03:00:00|38829.1|38809.1|38808.1|38788.1|38829.6|38809.6|38803.1|38783.1|89
1704251100000|2024-01-03 03:05:00|38811|38791|38790.6|38770.6|38813.1|38793.1|38788.1|38768.1|71
1704251400000|2024-01-03 03:10:00|38793.1|38773.1|38774.6|38754.6|38793.1|38773.1|38770.6|38750.6|89
1704251700000|2024-01-03 03:15:00|38775.6|38755.6|38753.1|38733.1|38776.7|38756.7|38753.1|38733.1|112
1704252000000|2024-01-03 03:20:00|38754.6|38734.6|38758.1|38738.1|38763.1|38743.1|38749.2|38729.2|86
1704252300000|2024-01-03 03:25:00|38756.7|38736.7|38757.1|38737.1|38763.1|38743.1|38753.1|38733.1|48
1704252600000|2024-01-03 03:30:00|38758.1|38738.1|38763.2|38743.2|38763.2|38743.2|38758.1|38738.1|18
1704252900000|2024-01-03 03:35:00|38764.2|38744.2|38768.2|38748.2|38771.1|38751.1|38762.1|38742.1|49
1704253200000|2024-01-03 03:40:00|38766.7|38746.7|38773.2|38753.2|38773.2|38753.2|38756.7|38736.7|31
1704253500000|2024-01-03 03:45:00|38771.7|38751.7|38773.2|38753.2|38778.2|38758.2|38771.7|38751.7|22
1704253800000|2024-01-03 03:50:00|38770.2|38750.2|38768.2|38748.2|38773.2|38753.2|38767.1|38747.1|29
1704254100000|2024-01-03 03:55:00|38773.2|38753.2|38778.2|38758.2|38778.2|38758.2|38772.2|38752.2|17
1704254400000|2024-01-03 04:00:00|38773.2|38753.2|38767.2|38747.2|38773.2|38753.2|38767.2|38747.2|16
1704254700000|2024-01-03 04:05:00|38766.1|38746.1|38758.2|38738.2|38767.2|38747.2|38758.2|38738.2|24
1704255000000|2024-01-03 04:10:00|38755.7|38735.7|38758.2|38738.2|38758.2|38738.2|38755.7|38735.7|10
1704255300000|2024-01-03 04:15:00|38756.8|38736.8|38758.2|38738.2|38758.2|38738.2|38753.2|38733.2|11
1704255600000|2024-01-03 04:20:00|38756.8|38736.8|38758.2|38738.2|38758.2|38738.2|38753.2|38733.2|12
1704255900000|2024-01-03 04:25:00|38755.3|38735.3|38758.2|38738.2|38758.2|38738.2|38753.2|38733.2|14
1704256200000|2024-01-03 04:30:00|38753.2|38733.2|38753.3|38733.3|38758.2|38738.2|38753.2|38733.2|14
1704256500000|2024-01-03 04:35:00|38755.8|38735.8|38753.3|38733.3|38758.3|38738.3|38753.3|38733.3|16
1704256800000|2024-01-03 04:40:00|38752.2|38732.2|38753.3|38733.3|38753.3|38733.3|38751.8|38731.8|33
1704257100000|2024-01-03 04:45:00|38748.3|38728.3|38730.3|38710.3|38748.3|38728.3|38730.3|38710.3|45
1704257400000|2024-01-03 04:50:00|38731.8|38711.8|38733.3|38713.3|38734.3|38714.3|38729.7|38709.7|24
1704257700000|2024-01-03 04:55:00|38738.3|38718.3|38740.8|38720.8|38746.8|38726.8|38738.3|38718.3|29
1704258000000|2024-01-03 05:00:00|38738.3|38718.3|38733.3|38713.3|38743.3|38723.3|38730.8|38710.8|49
1704258300000|2024-01-03 05:05:00|38738.3|38718.3|38743.3|38723.3|38743.3|38723.3|38733.3|38713.3|39
1704258600000|2024-01-03 05:10:00|38747.3|38727.3|38748.3|38728.3|38753.3|38733.3|38743.3|38723.3|71
1704258900000|2024-01-03 05:15:00|38747.3|38727.3|38748.3|38728.3|38753.3|38733.3|38741.9|38721.9|46
1704259200000|2024-01-03 05:20:00|38746.9|38726.9|38749.8|38729.8|38749.8|38729.8|38733.3|38713.3|67
1704259500000|2024-01-03 05:25:00|38750.8|38730.8|38697.3|38677.3|38753.3|38733.3|38693.3|38673.3|135
1704259800000|2024-01-03 05:30:00|38703.3|38683.3|38769.4|38749.4|38793.3|38773.3|38703.3|38683.3|447
1704260100000|2024-01-03 05:35:00|38771.9|38751.9|38788.4|38768.4|38799.4|38779.4|38771.9|38751.9|141
1704260400000|2024-01-03 05:40:00|38785.9|38765.9|38753.4|38733.4|38785.9|38765.9|38752.3|38732.3|163
1704260700000|2024-01-03 05:45:00|38749.4|38729.4|38754.4|38734.4|38756.9|38736.9|38737.3|38717.3|112
1704261000000|2024-01-03 05:50:00|38756.9|38736.9|38757.3|38737.3|38763.4|38743.4|38749.4|38729.4|129
1704261300000|2024-01-03 05:55:00|38755.9|38735.9|38758.4|38738.4|38763.4|38743.4|38750.9|38730.9|111
1704261600000|2024-01-03 06:00:00|38756.9|38736.9|38763.4|38743.4|38768.4|38748.4|38745.9|38725.9|142
1704261900000|2024-01-03 06:05:00|38764.4|38744.4|38781.9|38761.9|38793.4|38773.4|38763.4|38743.4|103
1704262200000|2024-01-03 06:10:00|38778.4|38758.4|38769.4|38749.4|38784.4|38764.4|38761.9|38741.9|78
1704262500000|2024-01-03 06:15:00|38771.9|38751.9|38790.5|38770.5|38794.5|38774.5|38769.4|38749.4|159
1704262800000|2024-01-03 06:20:00|38789.5|38769.5|38778|38758|38789.5|38769.5|38765.5|38745.5|91
1704263100000|2024-01-03 06:25:00|38779.5|38759.5|38794.5|38774.5|38808.4|38788.4|38775.5|38755.5|132
1704263400000|2024-01-03 06:30:00|38793.4|38773.4|38773.4|38753.4|38793.4|38773.4|38770.5|38750.5|115
1704263700000|2024-01-03 06:35:00|38774.5|38754.5|38781.6|38761.6|38781.6|38761.6|38760.5|38740.5|124
1704264000000|2024-01-03 06:40:00|38783|38763|38770.5|38750.5|38788|38768|38769.1|38749.1|135
1704264300000|2024-01-03 06:45:00|38769.1|38749.1|38775.5|38755.5|38776.6|38756.6|38756.6|38736.6|115
1704264600000|2024-01-03 06:50:00|38776.6|38756.6|38799.5|38779.5|38799.5|38779.5|38769.5|38749.5|88
1704264900000|2024-01-03 06:55:00|38798.5|38778.5|38808.5|38788.5|38812.4|38792.4|38798.5|38778.5|131
1704265200000|2024-01-03 07:00:00|38807|38787|38763.5|38743.5|38808.5|38788.5|38763.5|38743.5|77
1704265500000|2024-01-03 07:05:00|38762.5|38742.5|38744.5|38724.5|38762.5|38742.5|38724.5|38704.5|187
1704265800000|2024-01-03 07:10:00|38743.5|38723.5|38723.5|38703.5|38753.5|38733.5|38718.5|38698.5|98
1704266100000|2024-01-03 07:15:00|38720.6|38700.6|38700|38680|38723.5|38703.5|38698.5|38678.5|98
1704266400000|2024-01-03 07:20:00|38703.5|38683.5|38728.5|38708.5|38730|38710|38698.5|38678.5|74
1704266700000|2024-01-03 07:25:00|38730|38710|38713.5|38693.5|38730|38710|38708.5|38688.5|74
1704267000000|2024-01-03 07:30:00|38718.5|38698.5|38708.5|38688.5|38725|38705|38703.5|38683.5|76
1704267300000|2024-01-03 07:35:00|38703.5|38683.5|38683.5|38663.5|38708.5|38688.5|38678.5|38658.5|110
1704267600000|2024-01-03 07:40:00|38682.5|38662.5|38678.6|38658.6|38689.6|38669.6|38673.5|38653.5|123
1704267900000|2024-01-03 07:45:00|38680|38660|38672.5|38652.5|38693.6|38673.6|38668.6|38648.6|160
1704268200000|2024-01-03 07:50:00|38676.5|38656.5|38656.5|38636.5|38677.5|38657.5|38644|38624|199
1704268500000|2024-01-03 07:55:00|38657.5|38637.5|38676.5|38656.5|38700.5|38680.5|38657.5|38637.5|104
1704268800000|2024-01-03 08:00:00|38678|38658|38651.5|38631.5|38678|38658|38631.5|38611.5|414
1704269100000|2024-01-03 08:05:00|38650|38630|38656.5|38636.5|38656.5|38636.5|38626.5|38606.5|180
1704269400000|2024-01-03 08:10:00|38651.5|38631.5|38619|38599|38656.5|38636.5|38616.5|38596.5|141
1704269700000|2024-01-03 08:15:00|38618|38598|38600.1|38580.1|38626.5|38606.5|38585.1|38565.1|293
1704270000000|2024-01-03 08:20:00|38601.5|38581.5|38591.5|38571.5|38601.5|38581.5|38575.1|38555.1|209
1704270300000|2024-01-03 08:25:00|38590.1|38570.1|38572.6|38552.6|38591.5|38571.5|38547.6|38527.6|256
1704270600000|2024-01-03 08:30:00|38575.1|38555.1|38636.6|38616.6|38636.6|38616.6|38565.5|38545.5|161
1704270900000|2024-01-03 08:35:00|38640.5|38620.5|38636.6|38616.6|38656.6|38636.6|38630.5|38610.5|134
1704271200000|2024-01-03 08:40:00|38641.6|38621.6|38679.5|38659.5|38679.5|38659.5|38628.6|38608.6|177
1704271500000|2024-01-03 08:45:00|38684.5|38664.5|38660.5|38640.5|38689.5|38669.5|38652|38632|246
1704271800000|2024-01-03 08:50:00|38664.5|38644.5|38678.5|38658.5|38680.6|38660.6|38658|38638|97
1704272100000|2024-01-03 08:55:00|38674.5|38654.5|38639.5|38619.5|38683.1|38663.1|38632|38612|97
1704272400000|2024-01-03 09:00:00|38640.6|38620.6|38655.6|38635.6|38693.1|38673.1|38628.1|38608.1|233
1704272700000|2024-01-03 09:05:00|38654.5|38634.5|38549.5|38529.5|38654.5|38634.5|38535.6|38515.6|572
1704273000000|2024-01-03 09:10:00|38554.5|38534.5|38608.1|38588.1|38619.5|38599.5|38550.6|38530.6|240
1704273300000|2024-01-03 09:15:00|38609.5|38589.5|38579.6|38559.6|38633.1|38613.1|38578.1|38558.1|122
1704273600000|2024-01-03 09:20:00|38584.6|38564.6|38611.6|38591.6|38615.6|38595.6|38559.7|38539.7|134
1704273900000|2024-01-03 09:25:00|38613.7|38593.7|38581.6|38561.6|38631.6|38611.6|38581.6|38561.6|111
1704274200000|2024-01-03 09:30:00|38577.7|38557.7|38585.2|38565.2|38586.7|38566.7|38556.6|38536.6|127
1704274500000|2024-01-03 09:35:00|38582.7|38562.7|38586.7|38566.7|38586.7|38566.7|38556.2|38536.2|175
1704274800000|2024-01-03 09:40:00|38585.2|38565.2|38539.2|38519.2|38587.7|38567.7|38537.7|38517.7|238
1704275100000|2024-01-03 09:45:00|38540.2|38520.2|38521.7|38501.7|38541.7|38521.7|38521.7|38501.7|176
1704275400000|2024-01-03 09:50:00|38522.7|38502.7|38541.7|38521.7|38546.7|38526.7|38520.2|38500.2|183
1704275700000|2024-01-03 09:55:00|38543.8|38523.8|38561.7|38541.7|38565.7|38545.7|38541.3|38521.3|141
1704276000000|2024-01-03 10:00:00|38556.7|38536.7|38565.2|38545.2|38579.2|38559.2|38541.7|38521.7|156
1704276300000|2024-01-03 10:05:00|38563.8|38543.8|38566.7|38546.7|38567.7|38547.7|38551.7|38531.7|113
1704276600000|2024-01-03 10:10:00|38562.7|38542.7|38562.8|38542.8|38562.8|38542.8|38546.7|38526.7|100
1704276900000|2024-01-03 10:15:00|38561.7|38541.7|38551.7|38531.7|38567.8|38547.8|38550.3|38530.3|65
1704277200000|2024-01-03 10:20:00|38552.8|38532.8|38586.7|38566.7|38591.7|38571.7|38552.8|38532.8|128
1704277500000|2024-01-03 10:25:00|38585.3|38565.3|38567.8|38547.8|38592.8|38572.8|38567.8|38547.8|134
1704277800000|2024-01-03 10:30:00|38566.3|38546.3|38606.7|38586.7|38606.7|38586.7|38564.2|38544.2|85
1704278100000|2024-01-03 10:35:00|38608.2|38588.2|38616.8|38596.8|38619.3|38599.3|38595.7|38575.7|148
1704278400000|2024-01-03 10:40:00|38621.8|38601.8|38616.8|38596.8|38626.8|38606.8|38615.3|38595.3|100
1704278700000|2024-01-03 10:45:00|38615.3|38595.3|38611.8|38591.8|38620.7|38600.7|38603.8|38583.8|65
1704279000000|2024-01-03 10:50:00|38615.7|38595.7|38622.8|38602.8|38656.8|38636.8|38611.8|38591.8|254
1704279300000|2024-01-03 10:55:00|38621.8|38601.8|38573.9|38553.9|38627.8|38607.8|38573.9|38553.9|123
1704279600000|2024-01-03 11:00:00|38578.9|38558.9|38563.9|38543.9|38583.9|38563.9|38563.9|38543.9|106
1704279900000|2024-01-03 11:05:00|38564.9|38544.9|38572.8|38552.8|38582.8|38562.8|38554.9|38534.9|213
1704280200000|2024-01-03 11:10:00|38571.8|38551.8|38605.4|38585.4|38606.8|38586.8|38569.3|38549.3|102
1704280500000|2024-01-03 11:15:00|38604.3|38584.3|38581.8|38561.8|38614.3|38594.3|38571.4|38551.4|80
1704280800000|2024-01-03 11:20:00|38585.4|38565.4|38556.8|38536.8|38591.8|38571.8|38555.4|38535.4|65
1704281100000|2024-01-03 11:25:00|38555.4|38535.4|38547.9|38527.9|38557.9|38537.9|38533.9|38513.9|135
1704281400000|2024-01-03 11:30:00|38549.3|38529.3|38531.8|38511.8|38552.9|38532.9|38526.8|38506.8|90
1704281700000|2024-01-03 11:35:00|38530.4|38510.4|38492.9|38472.9|38531.8|38511.8|38490|38470|369
1704282000000|2024-01-03 11:40:00|38491.4|38471.4|38493.9|38473.9|38500.4|38480.4|38467.5|38447.5|399
1704282300000|2024-01-03 11:45:00|38491.4|38471.4|38488.9|38468.9|38500|38480|38486|38466|244
1704282600000|2024-01-03 11:50:00|38490.4|38470.4|38465|38445|38493.9|38473.9|38464|38444|215
1704282900000|2024-01-03 11:55:00|38466.5|38446.5|38497.9|38477.9|38499|38479|38465|38445|216
1704283200000|2024-01-03 12:00:00|38499|38479|38461.5|38441.5|38502.9|38482.9|38461.5|38441.5|395
1704283500000|2024-01-03 12:05:00|38459|38439|38489|38469|38489|38469|38455|38435|183
1704283800000|2024-01-03 12:10:00|38486.5|38466.5|38494|38474|38504|38484|38484|38464|212
1704284100000|2024-01-03 12:15:00|38497.9|38477.9|38539|38519|38544|38524|38497.9|38477.9|270
1704284400000|2024-01-03 12:20:00|38540.5|38520.5|38522.5|38502.5|38544|38524|38514|38494|162
1704284700000|2024-01-03 12:25:00|38521.1|38501.1|38509|38489|38524|38504|38500.1|38480.1|131
1704285000000|2024-01-03 12:30:00|38506.5|38486.5|38534|38514|38549|38529|38502.6|38482.6|389
1704285300000|2024-01-03 12:35:00|38535.5|38515.5|38529|38509|38549|38529|38529|38509|291
1704285600000|2024-01-03 12:40:00|38531.5|38511.5|38550.5|38530.5|38550.5|38530.5|38531.5|38511.5|195
1704285900000|2024-01-03 12:45:00|38551.5|38531.5|38554|38534|38560.1|38540.1|38541.5|38521.5|168
1704286200000|2024-01-03 12:50:00|38552.6|38532.6|38559.1|38539.1|38564|38544|38545.1|38525.1|205
1704286500000|2024-01-03 12:55:00|38564.1|38544.1|38531.1|38511.1|38564.1|38544.1|38527.6|38507.6|592
1704286800000|2024-01-03 13:00:00|38530.1|38510.1|38561.2|38541.2|38576.2|38556.2|38530.1|38510.1|1489
1704287100000|2024-01-03 13:05:00|38562.2|38542.2|38537.2|38517.2|38568.7|38548.7|38537.2|38517.2|617
1704287400000|2024-01-03 13:10:00|38536.2|38516.2|38528.7|38508.7|38545.1|38525.1|38503.2|38483.2|1246
1704287700000|2024-01-03 13:15:00|38530.1|38510.1|38537.6|38517.6|38575.1|38555.1|38530.1|38510.1|480
1704288000000|2024-01-03 13:20:00|38539.1|38519.1|38496.2|38476.2|38550.1|38530.1|38492.2|38472.2|456
1704288300000|2024-01-03 13:25:00|38495.1|38475.1|38516.2|38496.2|38516.2|38496.2|38492.2|38472.2|346
1704288600000|2024-01-03 13:30:00|38520.2|38500.2|38551.2|38531.2|38551.2|38531.2|38511.2|38491.2|357
1704288900000|2024-01-03 13:35:00|38546.2|38526.2|38554.1|38534.1|38583.1|38563.1|38521.2|38501.2|436
1704289200000|2024-01-03 13:40:00|38559.1|38539.1|38556.2|38536.2|38567.3|38547.3|38531.2|38511.2|296
1704289500000|2024-01-03 13:45:00|38551.2|38531.2|38521.2|38501.2|38551.2|38531.2|38520.2|38500.2|445
1704289800000|2024-01-03 13:50:00|38522.7|38502.7|38530.2|38510.2|38536.2|38516.2|38520.2|38500.2|286
1704290100000|2024-01-03 13:55:00|38531.2|38511.2|38511.2|38491.2|38536.2|38516.2|38497.3|38477.3|321
1704290400000|2024-01-03 14:00:00|38510.2|38490.2|38505.2|38485.2|38518.7|38498.7|38500.2|38480.2|398
1704290700000|2024-01-03 14:05:00|38502.3|38482.3|38476.3|38456.3|38506.3|38486.3|38470.2|38450.2|679
1704291000000|2024-01-03 14:10:00|38475.2|38455.2|38467.3|38447.3|38500.2|38480.2|38463.4|38443.4|380
1704291300000|2024-01-03 14:15:00|38470.2|38450.2|38456.3|38436.3|38480.2|38460.2|38432.3|38412.3|916
1704291600000|2024-01-03 14:20:00|38460.2|38440.2|38451.3|38431.3|38485.2|38465.2|38450.2|38430.2|396
1704291900000|2024-01-03 14:25:00|38455.2|38435.2|38465.2|38445.2|38467.7|38447.7|38442.3|38422.3|216
1704292200000|2024-01-03 14:30:00|38463.8|38443.8|38430.3|38410.3|38475.2|38455.2|38427.3|38407.3|658
1704292500000|2024-01-03 14:35:00|38431.3|38411.3|38481.3|38461.3|38498.8|38478.8|38418.4|38398.4|739
1704292800000|2024-01-03 14:40:00|38486.3|38466.3|38496.3|38476.3|38518.8|38498.8|38480.3|38460.3|559
1704293100000|2024-01-03 14:45:00|38495.3|38475.3|38539.2|38519.2|38543.2|38523.2|38485.3|38465.3|464
1704293400000|2024-01-03 14:50:00|38541.7|38521.7|38540.3|38520.3|38550.7|38530.7|38524.2|38504.2|587
1704293700000|2024-01-03 14:55:00|38539.2|38519.2|38501.8|38481.8|38544.2|38524.2|38486.3|38466.3|281
1704294000000|2024-01-03 15:00:00|38496.8|38476.8|38698.2|38678.2|38727.2|38707.2|38494.3|38474.3|2248
1704294300000|2024-01-03 15:05:00|38701.1|38681.1|38664.7|38644.7|38737.2|38717.2|38664.7|38644.7|1152
1704294600000|2024-01-03 15:10:00|38666.1|38646.1|38575.7|38555.7|38679.7|38659.7|38570.7|38550.7|814
1704294900000|2024-01-03 15:15:00|38578.2|38558.2|38533.2|38513.2|38578.2|38558.2|38513.2|38493.2|586
1704295200000|2024-01-03 15:20:00|38534.3|38514.3|38532.2|38512.2|38546.2|38526.2|38484.3|38464.3|516
1704295500000|2024-01-03 15:25:00|38533.2|38513.2|38553.3|38533.3|38572.2|38552.2|38524.7|38504.7|516
1704295800000|2024-01-03 15:30:00|38551.8|38531.8|38570.8|38550.8|38599.3|38579.3|38546.8|38526.8|378
1704296100000|2024-01-03 15:35:00|38569.3|38549.3|38475.8|38455.8|38583.3|38563.3|38464.3|38444.3|544
1704296400000|2024-01-03 15:40:00|38473.3|38453.3|38500.8|38480.8|38505.8|38485.8|38460.8|38440.8|304
1704296700000|2024-01-03 15:45:00|38503.3|38483.3|38518.3|38498.3|38520.8|38500.8|38474.3|38454.3|416
1704297000000|2024-01-03 15:50:00|38514.3|38494.3|38543.3|38523.3|38553.3|38533.3|38508.3|38488.3|356
1704297300000|2024-01-03 15:55:00|38546.2|38526.2|38577.3|38557.3|38581.2|38561.2|38534.3|38514.3|410
1704297600000|2024-01-03 16:00:00|38581.2|38561.2|38625.2|38605.2|38632.7|38612.7|38572.3|38552.3|777
1704297900000|2024-01-03 16:05:00|38621.2|38601.2|38656.2|38636.2|38666.2|38646.2|38619.1|38599.1|534
1704298200000|2024-01-03 16:10:00|38660.2|38640.2|38696.2|38676.2|38704.1|38684.1|38660.2|38640.2|848
1704298500000|2024-01-03 16:15:00|38697.7|38677.7|38710.2|38690.2|38716.2|38696.2|38691.2|38671.2|511
1704298800000|2024-01-03 16:20:00|38711.2|38691.2|38753.1|38733.1|38769.6|38749.6|38711.2|38691.2|926
1704299100000|2024-01-03 16:25:00|38751.7|38731.7|38787.7|38767.7|38798.1|38778.1|38751.7|38731.7|757
1704299400000|2024-01-03 16:30:00|38789.2|38769.2|38813.1|38793.1|38827.1|38807.1|38789.2|38769.2|787
1704299700000|2024-01-03 16:35:00|38815.6|38795.6|38759.2|38739.2|38828.1|38808.1|38756.7|38736.7|581
1704300000000|2024-01-03 16:40:00|38760.2|38740.2|38750.2|38730.2|38761.7|38741.7|38734.2|38714.2|328
1704300300000|2024-01-03 16:45:00|38751.3|38731.3|38760.2|38740.2|38769.2|38749.2|38746.7|38726.7|261
1704300600000|2024-01-03 16:50:00|38761.3|38741.3|38736.7|38716.7|38762.7|38742.7|38722.7|38702.7|231
1704300900000|2024-01-03 16:55:00|38739.2|38719.2|38749.2|38729.2|38750.7|38730.7|38729.2|38709.2|302
1704301200000|2024-01-03 17:00:00|38750.3|38730.3|38755.3|38735.3|38773.2|38753.2|38735.3|38715.3|285
1704301500000|2024-01-03 17:05:00|38756.7|38736.7|38740.3|38720.3|38760.3|38740.3|38730.3|38710.3|139
1704301800000|2024-01-03 17:10:00|38737.8|38717.8|38721.3|38701.3|38740.3|38720.3|38720.3|38700.3|171
1704302100000|2024-01-03 17:15:00|38725.3|38705.3|38685.3|38665.3|38726.7|38706.7|38680.3|38660.3|328
1704302400000|2024-01-03 17:20:00|38687.8|38667.8|38730.3|38710.3|38734.2|38714.2|38685.3|38665.3|296
1704302700000|2024-01-03 17:25:00|38734.2|38714.2|38725.3|38705.3|38735.3|38715.3|38720.3|38700.3|204
1704303000000|2024-01-03 17:30:00|38728.2|38708.2|38714.3|38694.3|38734.3|38714.3|38706.4|38686.4|218
1704303300000|2024-01-03 17:35:00|38715.3|38695.3|38730.3|38710.3|38734.3|38714.3|38714.3|38694.3|221
1704303600000|2024-01-03 17:40:00|38729.3|38709.3|38720.3|38700.3|38734.3|38714.3|38710.3|38690.3|362
1704303900000|2024-01-03 17:45:00|38717.4|38697.4|38719.3|38699.3|38739.3|38719.3|38705.3|38685.3|258
1704304200000|2024-01-03 17:50:00|38720.7|38700.7|38691.4|38671.4|38723.2|38703.2|38685.3|38665.3|356
1704304500000|2024-01-03 17:55:00|38692.8|38672.8|38706.4|38686.4|38714.3|38694.3|38681.8|38661.8|1268
1704304800000|2024-01-03 18:00:00|38711.4|38691.4|38740.4|38720.4|38741.4|38721.4|38711.4|38691.4|261
1704305100000|2024-01-03 18:05:00|38741.4|38721.4|38758.9|38738.9|38766.4|38746.4|38740.4|38720.4|174
1704305400000|2024-01-03 18:10:00|38760|38740|38765.4|38745.4|38774.3|38754.3|38752.5|38732.5|117
1704305700000|2024-01-03 18:15:00|38766.8|38746.8|38770.4|38750.4|38772.9|38752.9|38765.4|38745.4|73
1704306000000|2024-01-03 18:20:00|38768.9|38748.9|38765.4|38745.4|38780.4|38760.4|38760.4|38740.4|110
1704306300000|2024-01-03 18:25:00|38767.9|38747.9|38777.9|38757.9|38784.3|38764.3|38766.4|38746.4|122
1704306600000|2024-01-03 18:30:00|38774.3|38754.3|38755.4|38735.4|38775.4|38755.4|38753.9|38733.9|66
1704306900000|2024-01-03 18:35:00|38753.9|38733.9|38765.4|38745.4|38765.4|38745.4|38748.9|38728.9|64
1704307200000|2024-01-03 18:40:00|38766.9|38746.9|38764.4|38744.4|38769.4|38749.4|38764.4|38744.4|60
1704307500000|2024-01-03 18:45:00|38761.5|38741.5|38776.9|38756.9|38780.4|38760.4|38761.5|38741.5|74
1704307800000|2024-01-03 18:50:00|38779.4|38759.4|38755.4|38735.4|38781.9|38761.9|38752.9|38732.9|150
1704308100000|2024-01-03 18:55:00|38754|38734|38762.9|38742.9|38774.4|38754.4|38752.9|38732.9|78
1704308400000|2024-01-03 19:00:00|38760.4|38740.4|38741.9|38721.9|38804.8|38784.8|38730.4|38710.4|357
1704308700000|2024-01-03 19:05:00|38744.4|38724.4|38744.4|38724.4|38754.8|38734.8|38709.4|38689.4|145
1704309000000|2024-01-03 19:10:00|38741.9|38721.9|38714.8|38694.8|38749.8|38729.8|38708.4|38688.4|91
1704309300000|2024-01-03 19:15:00|38716.9|38696.9|38765.9|38745.9|38775.2|38755.2|38709.4|38689.4|108
1704309600000|2024-01-03 19:20:00|38763.4|38743.4|38786.9|38766.9|38786.9|38766.9|38753.4|38733.4|64
1704309900000|2024-01-03 19:25:00|38788.4|38768.4|38848.4|38828.4|38852.3|38832.3|38788.4|38768.4|243
1704310200000|2024-01-03 19:30:00|38849.8|38829.8|38854.8|38834.8|38875.2|38855.2|38834.8|38814.8|332
1704310500000|2024-01-03 19:35:00|38853.4|38833.4|38831.3|38811.3|38853.4|38833.4|38811.3|38791.3|73
1704310800000|2024-01-03 19:40:00|38829.8|38809.8|38856.3|38836.3|38856.3|38836.3|38811.3|38791.3|66
1704311100000|2024-01-03 19:45:00|38854.9|38834.9|38836.3|38816.3|38859.9|38839.9|38836.3|38816.3|59
1704311400000|2024-01-03 19:50:00|38834.9|38814.9|38825.3|38805.3|38834.9|38814.9|38822.4|38802.4|43
1704311700000|2024-01-03 19:55:00|38823.8|38803.8|38820.3|38800.3|38825.3|38805.3|38811.3|38791.3|37
1704312000000|2024-01-03 20:00:00|38821.3|38801.3|38806.3|38786.3|38822.8|38802.8|38792.4|38772.4|55
1704312300000|2024-01-03 20:05:00|38807.8|38787.8|38797.4|38777.4|38820.3|38800.3|38797.4|38777.4|118
1704312600000|2024-01-03 20:10:00|38801.3|38781.3|38811.3|38791.3|38812.4|38792.4|38796.3|38776.3|61
1704312900000|2024-01-03 20:15:00|38809.9|38789.9|38796|38776|38811.3|38791.3|38784.9|38764.9|98
1704313200000|2024-01-03 20:20:00|38797.4|38777.4|38798.9|38778.9|38802.4|38782.4|38787.4|38767.4|48
1704313500000|2024-01-03 20:25:00|38800.3|38780.3|38791.4|38771.4|38800.3|38780.3|38787.4|38767.4|59
1704313800000|2024-01-03 20:30:00|38787.4|38767.4|38816.4|38796.4|38817.4|38797.4|38786.4|38766.4|91
1704314100000|2024-01-03 20:35:00|38819.3|38799.3|38809.9|38789.9|38821.4|38801.4|38801.4|38781.4|67
1704314400000|2024-01-03 20:40:00|38811.4|38791.4|38798.9|38778.9|38816.4|38796.4|38798.9|38778.9|77
1704314700000|2024-01-03 20:45:00|38801.4|38781.4|38799.9|38779.9|38811.4|38791.4|38797.4|38777.4|35
1704315000000|2024-01-03 20:50:00|38801.4|38781.4|38791.4|38771.4|38801.4|38781.4|38788.5|38768.5|66
1704315300000|2024-01-03 20:55:00|38792.9|38772.9|38794.3|38774.3|38801.4|38781.4|38791.4|38771.4|61
1704315600000|2024-01-03 21:00:00|38796.4|38776.4|38797.9|38777.9|38802.9|38782.9|38796.4|38776.4|48
1704315900000|2024-01-03 21:05:00|38796.4|38776.4|38796.4|38776.4|38800.4|38780.4|38792.9|38772.9|10
1704316200000|2024-01-03 21:10:00|38795.4|38775.4|38802.5|38782.5|38802.5|38782.5|38792.9|38772.9|16
1704316500000|2024-01-03 21:15:00|38801.4|38781.4|38797.9|38777.9|38801.4|38781.4|38797.9|38777.9|22
1704316800000|2024-01-03 21:20:00|38799.3|38779.3|38806.4|38786.4|38807.9|38787.9|38798.9|38778.9|25
1704317100000|2024-01-03 21:25:00|38807.5|38787.5|38806.5|38786.5|38811.4|38791.4|38806.4|38786.4|13
1704317400000|2024-01-03 21:30:00|38805.4|38785.4|38801.9|38781.9|38805.4|38785.4|38801.9|38781.9|11
1704317700000|2024-01-03 21:35:00|38802.9|38782.9|38806.9|38786.9|38806.9|38786.9|38802.9|38782.9|23
1704318000000|2024-01-03 21:40:00|38807.9|38787.9|38815.4|38795.4|38816.5|38796.5|38807.9|38787.9|48
1704318300000|2024-01-03 21:45:00|38816.9|38796.9|38817.9|38797.9|38817.9|38797.9|38815.4|38795.4|12
1704318600000|2024-01-03 21:50:00|38816.5|38796.5|38815.4|38795.4|38820.4|38800.4|38812.9|38792.9|29
1704318900000|2024-01-03 21:55:00|38817.9|38797.9|38819|38799|38820.4|38800.4|38812.9|38792.9|40
1704322800000|2024-01-03 23:00:00|38819.5|38799.5|38832.6|38812.6|38846.2|38826.2|38819.5|38799.5|79
1704323100000|2024-01-03 23:05:00|38831.2|38811.2|38826.6|38806.6|38832.7|38812.7|38826.6|38806.6|29
1704323400000|2024-01-03 23:10:00|38825.2|38805.2|38818.1|38798.1|38825.2|38805.2|38812.7|38792.7|73
1704323700000|2024-01-03 23:15:00|38820.6|38800.6|38832.7|38812.7|38832.7|38812.7|38820.6|38800.6|17
1704324000000|2024-01-03 23:20:00|38834.1|38814.1|38842.7|38822.7|38842.7|38822.7|38832.7|38812.7|53
1704324300000|2024-01-03 23:25:00|38844.1|38824.1|38843.7|38823.7|38846.6|38826.6|38842.7|38822.7|52
1704324600000|2024-01-03 23:30:00|38845.2|38825.2|38844.8|38824.8|38852.7|38832.7|38842.7|38822.7|77
1704324900000|2024-01-03 23:35:00|38843.7|38823.7|38843.8|38823.8|38847.7|38827.7|38842.7|38822.7|43
1704325200000|2024-01-03 23:40:00|38842.7|38822.7|38843.8|38823.8|38845.2|38825.2|38842.7|38822.7|13
1704325500000|2024-01-03 23:45:00|38842.7|38822.7|38837.7|38817.7|38842.7|38822.7|38835.2|38815.2|23
1704325800000|2024-01-03 23:50:00|38836.3|38816.3|38832.7|38812.7|38837.7|38817.7|38831.3|38811.3|26
1704326100000|2024-01-03 23:55:00|38831.3|38811.3|38832.7|38812.7|38833.8|38813.8|38831.3|38811.3|24
1704326400000|2024-01-04 00:00:00|38831.7|38811.7|38813.8|38793.8|38831.7|38811.7|38813.8|38793.8|52
1704326700000|2024-01-04 00:05:00|38812.7|38792.7|38808.8|38788.8|38813.8|38793.8|38808.8|38788.8|27
1704327000000|2024-01-04 00:10:00|38807.4|38787.4|38812.7|38792.7|38812.7|38792.7|38807.4|38787.4|15
1704327300000|2024-01-04 00:15:00|38812.8|38792.8|38815.3|38795.3|38815.3|38795.3|38810.3|38790.3|28
1704327600000|2024-01-04 00:20:00|38816.7|38796.7|38820.3|38800.3|38821.7|38801.7|38816.7|38796.7|54
1704327900000|2024-01-04 00:25:00|38821.7|38801.7|38821.7|38801.7|38824.2|38804.2|38821.7|38801.7|4
1704328200000|2024-01-04 00:30:00|38820.3|38800.3|38820.7|38800.7|38820.7|38800.7|38819.2|38799.2|26
1704328500000|2024-01-04 00:35:00|38821.7|38801.7|38819.2|38799.2|38823.2|38803.2|38819.2|38799.2|21
1704328800000|2024-01-04 00:40:00|38816.7|38796.7|38811.7|38791.7|38816.7|38796.7|38806.7|38786.7|27
1704329100000|2024-01-04 00:45:00|38813.2|38793.2|38826.7|38806.7|38826.7|38806.7|38811.7|38791.7|21
1704329400000|2024-01-04 00:50:00|38825.7|38805.7|38811.8|38791.8|38825.7|38805.7|38806.7|38786.7|56
1704329700000|2024-01-04 00:55:00|38815.3|38795.3|38821.8|38801.8|38825.7|38805.7|38814.3|38794.3|39
1704330000000|2024-01-04 01:00:00|38819.3|38799.3|38811.8|38791.8|38841.8|38821.8|38806.8|38786.8|327
1704330300000|2024-01-04 01:05:00|38808.9|38788.9|38811.8|38791.8|38826.8|38806.8|38801.8|38781.8|132
1704330600000|2024-01-04 01:10:00|38810.7|38790.7|38790.7|38770.7|38811.8|38791.8|38786.8|38766.8|129
1704330900000|2024-01-04 01:15:00|38788.2|38768.2|38815.7|38795.7|38822.2|38802.2|38782.8|38762.8|219
1704331200000|2024-01-04 01:20:00|38810.7|38790.7|38806.8|38786.8|38813.2|38793.2|38801.8|38781.8|64
1704331500000|2024-01-04 01:25:00|38808.2|38788.2|38765.7|38745.7|38808.2|38788.2|38763.2|38743.2|108
1704331800000|2024-01-04 01:30:00|38766.8|38746.8|38761.8|38741.8|38774.3|38754.3|38754.3|38734.3|230
1704332100000|2024-01-04 01:35:00|38760.4|38740.4|38755.8|38735.8|38763.3|38743.3|38746.8|38726.8|142
1704332400000|2024-01-04 01:40:00|38754.3|38734.3|38761.8|38741.8|38771.8|38751.8|38751.8|38731.8|111
1704332700000|2024-01-04 01:45:00|38764.3|38744.3|38766.8|38746.8|38786.8|38766.8|38746.8|38726.8|223
1704333000000|2024-01-04 01:50:00|38768.3|38748.3|38771.8|38751.8|38773.3|38753.3|38756.8|38736.8|89
1704333300000|2024-01-04 01:55:00|38767.9|38747.9|38756.8|38736.8|38776.8|38756.8|38750.4|38730.4|96
1704333600000|2024-01-04 02:00:00|38758.3|38738.3|38746.9|38726.9|38771.8|38751.8|38741.8|38721.8|100
1704333900000|2024-01-04 02:05:00|38747.9|38727.9|38731.9|38711.9|38751.9|38731.9|38726.9|38706.9|163
1704334200000|2024-01-04 02:10:00|38733.3|38713.3|38731.9|38711.9|38735.8|38715.8|38721.9|38701.9|72
1704334500000|2024-01-04 02:15:00|38730.8|38710.8|38730.8|38710.8|38735.8|38715.8|38720.8|38700.8|37
1704334800000|2024-01-04 02:20:00|38731.9|38711.9|38706.9|38686.9|38731.9|38711.9|38704.4|38684.4|65
1704335100000|2024-01-04 02:25:00|38707.9|38687.9|38721.9|38701.9|38731.9|38711.9|38706.9|38686.9|66
1704335400000|2024-01-04 02:30:00|38720.4|38700.4|38716.9|38696.9|38721.9|38701.9|38716.9|38696.9|31
1704335700000|2024-01-04 02:35:00|38714.8|38694.8|38686.9|38666.9|38714.8|38694.8|38681.9|38661.9|126
1704336000000|2024-01-04 02:40:00|38684|38664|38660.5|38640.5|38686.9|38666.9|38653.4|38633.4|310
1704336300000|2024-01-04 02:45:00|38661.5|38641.5|38671.9|38651.9|38676.9|38656.9|38656.9|38636.9|84
1704336600000|2024-01-04 02:50:00|38666.9|38646.9|38686.9|38666.9|38686.9|38666.9|38656.9|38636.9|74
1704336900000|2024-01-04 02:55:00|38689.4|38669.4|38680.9|38660.9|38689.4|38669.4|38666.9|38646.9|142
1704337200000|2024-01-04 03:00:00|38681.9|38661.9|38676.9|38656.9|38681.9|38661.9|38665.5|38645.5|111
1704337500000|2024-01-04 03:05:00|38679.8|38659.8|38671.9|38651.9|38686.9|38666.9|38671.9|38651.9|87
1704337800000|2024-01-04 03:10:00|38676.9|38656.9|38663|38643|38676.9|38656.9|38649.1|38629.1|182
1704338100000|2024-01-04 03:15:00|38664.1|38644.1|38678|38658|38678|38658|38654.1|38634.1|151
1704338400000|2024-01-04 03:20:00|38679.1|38659.1|38654.1|38634.1|38683|38663|38654.1|38634.1|86
1704338700000|2024-01-04 03:25:00|38655.1|38635.1|38669.1|38649.1|38674.1|38654.1|38655.1|38635.1|70
1704339000000|2024-01-04 03:30:00|38666.2|38646.2|38624.1|38604.1|38679.1|38659.1|38619.1|38599.1|123
1704339300000|2024-01-04 03:35:00|38623|38603|38624.1|38604.1|38629.1|38609.1|38609.1|38589.1|84
1704339600000|2024-01-04 03:40:00|38619.1|38599.1|38619.1|38599.1|38620.6|38600.6|38609.1|38589.1|38
1704339900000|2024-01-04 03:45:00|38616.2|38596.2|38629.1|38609.1|38634.1|38614.1|38609.1|38589.1|50
1704340200000|2024-01-04 03:50:00|38630.2|38610.2|38608.1|38588.1|38632.7|38612.7|38608.1|38588.1|41
1704340500000|2024-01-04 03:55:00|38609.1|38589.1|38610.2|38590.2|38614.1|38594.1|38605.2|38585.2|33
1704340800000|2024-01-04 04:00:00|38609.1|38589.1|38604.1|38584.1|38614.1|38594.1|38604.1|38584.1|39
1704341100000|2024-01-04 04:05:00|38602.7|38582.7|38609.2|38589.2|38609.2|38589.2|38599.1|38579.1|16
1704341400000|2024-01-04 04:10:00|38610.6|38590.6|38619.2|38599.2|38619.2|38599.2|38609.2|38589.2|33
1704341700000|2024-01-04 04:15:00|38623.1|38603.1|38629.2|38609.2|38629.2|38609.2|38620.2|38600.2|29
1704342000000|2024-01-04 04:20:00|38625.6|38605.6|38619.2|38599.2|38629.2|38609.2|38619.2|38599.2|30
1704342300000|2024-01-04 04:25:00|38620.6|38600.6|38619.2|38599.2|38624.2|38604.2|38619.2|38599.2|18
1704342600000|2024-01-04 04:30:00|38621.3|38601.3|38624.2|38604.2|38624.2|38604.2|38619.2|38599.2|26
1704342900000|2024-01-04 04:35:00|38620.3|38600.3|38624.2|38604.2|38629.2|38609.2|38615.3|38595.3|37
1704343200000|2024-01-04 04:40:00|38625.3|38605.3|38629.2|38609.2|38634.2|38614.2|38625.3|38605.3|26
1704343500000|2024-01-04 04:45:00|38626.7|38606.7|38619.2|38599.2|38629.2|38609.2|38619.2|38599.2|52
1704343800000|2024-01-04 04:50:00|38620.3|38600.3|38619.2|38599.2|38624.2|38604.2|38619.2|38599.2|35
1704344100000|2024-01-04 04:55:00|38624.2|38604.2|38624.2|38604.2|38624.2|38604.2|38619.2|38599.2|30
1704344400000|2024-01-04 05:00:00|38623.2|38603.2|38619.2|38599.2|38629.2|38609.2|38614.2|38594.2|58
1704344700000|2024-01-04 05:05:00|38620.7|38600.7|38613.2|38593.2|38624.2|38604.2|38613.2|38593.2|34
1704345000000|2024-01-04 05:10:00|38612.1|38592.1|38609.3|38589.3|38614.2|38594.2|38600.3|38580.3|151
1704345300000|2024-01-04 05:15:00|38610.7|38590.7|38621.8|38601.8|38626.8|38606.8|38610.7|38590.7|40
1704345600000|2024-01-04 05:20:00|38623.2|38603.2|38624.3|38604.3|38629.3|38609.3|38623.2|38603.2|31
1704345900000|2024-01-04 05:25:00|38628.2|38608.2|38628.2|38608.2|38633.2|38613.2|38624.3|38604.3|44
1704346200000|2024-01-04 05:30:00|38629.3|38609.3|38644.3|38624.3|38669.3|38649.3|38629.3|38609.3|278
1704346500000|2024-01-04 05:35:00|38645.7|38625.7|38624.3|38604.3|38646.8|38626.8|38614.3|38594.3|87
1704346800000|2024-01-04 05:40:00|38622.8|38602.8|38610.7|38590.7|38624.3|38604.3|38609.3|38589.3|38
1704347100000|2024-01-04 05:45:00|38609.3|38589.3|38604.3|38584.3|38609.3|38589.3|38596.8|38576.8|73
1704347400000|2024-01-04 05:50:00|38608.2|38588.2|38639.3|38619.3|38644.3|38624.3|38608.2|38588.2|50
1704347700000|2024-01-04 05:55:00|38644.3|38624.3|38668.3|38648.3|38668.3|38648.3|38644.3|38624.3|102
1704348000000|2024-01-04 06:00:00|38672.2|38652.2|38678.3|38658.3|38685.8|38665.8|38672.2|38652.2|174
1704348300000|2024-01-04 06:05:00|38676.8|38656.8|38688.6|38668.6|38698.6|38678.6|38672.2|38652.2|85
1704348600000|2024-01-04 06:10:00|38687.2|38667.2|38692.2|38672.2|38697.2|38677.2|38677.2|38657.2|100
1704348900000|2024-01-04 06:15:00|38690.8|38670.8|38685.1|38665.1|38692.2|38672.2|38674.3|38654.3|122
1704349200000|2024-01-04 06:20:00|38686.2|38666.2|38686.2|38666.2|38701.2|38681.2|38682.2|38662.2|66
1704349500000|2024-01-04 06:25:00|38687.6|38667.6|38672.2|38652.2|38691.2|38671.2|38667.2|38647.2|92
1704349800000|2024-01-04 06:30:00|38671.2|38651.2|38662.2|38642.2|38684.7|38664.7|38652.2|38632.2|167
1704350100000|2024-01-04 06:35:00|38659.4|38639.4|38657.3|38637.3|38662.3|38642.3|38647.2|38627.2|84
1704350400000|2024-01-04 06:40:00|38658.7|38638.7|38644.8|38624.8|38662.3|38642.3|38639.8|38619.8|46
1704350700000|2024-01-04 06:45:00|38647.3|38627.3|38649.8|38629.8|38662.3|38642.3|38637.3|38617.3|91
1704351000000|2024-01-04 06:50:00|38648.7|38628.7|38661.2|38641.2|38667.3|38647.3|38647.3|38627.3|87
1704351300000|2024-01-04 06:55:00|38662.3|38642.3|38667.3|38647.3|38671.2|38651.2|38646.2|38626.2|94
1704351600000|2024-01-04 07:00:00|38666.2|38646.2|38707.3|38687.3|38716.2|38696.2|38663.7|38643.7|178
1704351900000|2024-01-04 07:05:00|38708.7|38688.7|38751.2|38731.2|38769.4|38749.4|38702.3|38682.3|249
1704352200000|2024-01-04 07:10:00|38749.8|38729.8|38779.4|38759.4|38789.4|38769.4|38748.4|38728.4|153
1704352500000|2024-01-04 07:15:00|38774.4|38754.4|38814.4|38794.4|38821.9|38801.9|38764.4|38744.4|185
1704352800000|2024-01-04 07:20:00|38815.5|38795.5|38814.4|38794.4|38815.5|38795.5|38789.4|38769.4|123
1704353100000|2024-01-04 07:25:00|38815.5|38795.5|38842.3|38822.3|38845.2|38825.2|38813.4|38793.4|210
1704353400000|2024-01-04 07:30:00|38844.5|38824.5|38822.3|38802.3|38867.3|38847.3|38822.3|38802.3|193
1704353700000|2024-01-04 07:35:00|38823.4|38803.4|38867.3|38847.3|38885.9|38865.9|38817.3|38797.3|201
1704354000000|2024-01-04 07:40:00|38868.4|38848.4|38913.8|38893.8|38932.7|38912.7|38867.3|38847.3|313
1704354300000|2024-01-04 07:45:00|38912.7|38892.7|38922.4|38902.4|38931.7|38911.7|38892.7|38872.7|296
1704354600000|2024-01-04 07:50:00|38919.5|38899.5|38903.8|38883.8|38930.2|38910.2|38900.2|38880.2|183
1704354900000|2024-01-04 07:55:00|38902.4|38882.4|38870.2|38850.2|38905.2|38885.2|38854.9|38834.9|160
1704355200000|2024-01-04 08:00:00|38871.7|38851.7|38874.9|38854.9|38887.4|38867.4|38849.9|38829.9|219
1704355500000|2024-01-04 08:05:00|38873.8|38853.8|38878.8|38858.8|38896.3|38876.3|38861.3|38841.3|206
1704355800000|2024-01-04 08:10:00|38881.3|38861.3|38824.9|38804.9|38891.3|38871.3|38824.9|38804.9|121
1704356100000|2024-01-04 08:15:00|38823.5|38803.5|38827.4|38807.4|38831.3|38811.3|38804.9|38784.9|90
1704356400000|2024-01-04 08:20:00|38828.5|38808.5|38798.8|38778.8|38831|38811|38793.5|38773.5|80
1704356700000|2024-01-04 08:25:00|38800.3|38780.3|38752.4|38732.4|38804.9|38784.9|38752.4|38732.4|110
1704357000000|2024-01-04 08:30:00|38753.5|38733.5|38722.4|38702.4|38758.8|38738.8|38720.3|38700.3|201
1704357300000|2024-01-04 08:35:00|38723.5|38703.5|38763.9|38743.9|38767.4|38747.4|38722.4|38702.4|122
1704357600000|2024-01-04 08:40:00|38766|38746|38771|38751|38773.9|38753.9|38737.4|38717.4|109
1704357900000|2024-01-04 08:45:00|38769.9|38749.9|38802.4|38782.4|38803.9|38783.9|38744.9|38724.9|125
1704358200000|2024-01-04 08:50:00|38801|38781|38804.9|38784.9|38807.4|38787.4|38782.4|38762.4|96
1704358500000|2024-01-04 08:55:00|38803.5|38783.5|38847.5|38827.5|38860|38840|38802.4|38782.4|197
1704358800000|2024-01-04 09:00:00|38846|38826|38817.5|38797.5|38857.5|38837.5|38812.5|38792.5|175
1704359100000|2024-01-04 09:05:00|38822.5|38802.5|38757.5|38737.5|38822.5|38802.5|38756|38736|221
1704359400000|2024-01-04 09:10:00|38756|38736|38751|38731|38758.5|38738.5|38724.6|38704.6|126
1704359700000|2024-01-04 09:15:00|38748.5|38728.5|38762.5|38742.5|38767.5|38747.5|38743.9|38723.9|108
1704360000000|2024-01-04 09:20:00|38765|38745|38782.5|38762.5|38787.5|38767.5|38752.5|38732.5|94
1704360300000|2024-01-04 09:25:00|38781.1|38761.1|38756.4|38736.4|38781.1|38761.1|38737.5|38717.5|94
1704360600000|2024-01-04 09:30:00|38757.5|38737.5|38772.5|38752.5|38787.5|38767.5|38752.5|38732.5|198
1704360900000|2024-01-04 09:35:00|38770|38750|38792.5|38772.5|38792.5|38772.5|38757.5|38737.5|104
1704361200000|2024-01-04 09:40:00|38795.4|38775.4|38807.5|38787.5|38812.5|38792.5|38792.5|38772.5|191
1704361500000|2024-01-04 09:45:00|38809|38789|38797.5|38777.5|38812.5|38792.5|38750|38730|186
1704361800000|2024-01-04 09:50:00|38796.1|38776.1|38769.7|38749.7|38797.5|38777.5|38763.6|38743.6|276
1704362100000|2024-01-04 09:55:00|38773.6|38753.6|38797.2|38777.2|38801.1|38781.1|38763.2|38743.2|99
1704362400000|2024-01-04 10:00:00|38798.6|38778.6|38785.7|38765.7|38824.7|38804.7|38783.2|38763.2|158
1704362700000|2024-01-04 10:05:00|38784.3|38764.3|38784.7|38764.7|38807.2|38787.2|38779.7|38759.7|76
1704363000000|2024-01-04 10:10:00|38783.3|38763.3|38792.6|38772.6|38799.7|38779.7|38783.3|38763.3|77
1704363300000|2024-01-04 10:15:00|38795.1|38775.1|38804.7|38784.7|38812.2|38792.2|38793.6|38773.6|102
1704363600000|2024-01-04 10:20:00|38805.8|38785.8|38792.2|38772.2|38809.7|38789.7|38784.7|38764.7|111
1704363900000|2024-01-04 10:25:00|38790.8|38770.8|38767.2|38747.2|38794.7|38774.7|38764.7|38744.7|53
1704364200000|2024-01-04 10:30:00|38766.2|38746.2|38775.8|38755.8|38784.7|38764.7|38764.7|38744.7|83
1704364500000|2024-01-04 10:35:00|38778.3|38758.3|38764.7|38744.7|38778.7|38758.7|38751.9|38731.9|82
1704364800000|2024-01-04 10:40:00|38762.2|38742.2|38704.7|38684.7|38762.2|38742.2|38698.7|38678.7|168
1704365100000|2024-01-04 10:45:00|38703.3|38683.3|38662.2|38642.2|38703.3|38683.3|38662.2|38642.2|262
1704365400000|2024-01-04 10:50:00|38659.7|38639.7|38621.9|38601.9|38659.7|38639.7|38619.4|38599.4|263
1704365700000|2024-01-04 10:55:00|38623.3|38603.3|38611.9|38591.9|38641.9|38621.9|38601.9|38581.9|172
1704366000000|2024-01-04 11:00:00|38609|38589|38611.9|38591.9|38616.9|38596.9|38591.5|38571.5|190
1704366300000|2024-01-04 11:05:00|38606.9|38586.9|38613|38593|38616.9|38596.9|38596.9|38576.9|75
1704366600000|2024-01-04 11:10:00|38614.4|38594.4|38575.9|38555.9|38615.5|38595.5|38566.9|38546.9|244
1704366900000|2024-01-04 11:15:00|38573.4|38553.4|38581.9|38561.9|38581.9|38561.9|38565.5|38545.5|177
1704367200000|2024-01-04 11:20:00|38583.4|38563.4|38559.4|38539.4|38584.8|38564.8|38551.9|38531.9|288
1704367500000|2024-01-04 11:25:00|38556.9|38536.9|38564.4|38544.4|38581.9|38561.9|38556.9|38536.9|145
1704367800000|2024-01-04 11:30:00|38565.9|38545.9|38568|38548|38573.4|38553.4|38551.9|38531.9|194
1704368100000|2024-01-04 11:35:00|38565.5|38545.5|38534.1|38514.1|38567|38547|38534.1|38514.1|232
1704368400000|2024-01-04 11:40:00|38533|38513|38519.1|38499.1|38534.1|38514.1|38519.1|38499.1|336
1704368700000|2024-01-04 11:45:00|38524.1|38504.1|38500.5|38480.5|38524.1|38504.1|38469.1|38449.1|571
1704369000000|2024-01-04 11:50:00|38499.1|38479.1|38515.6|38495.6|38519.1|38499.1|38479.1|38459.1|287
1704369300000|2024-01-04 11:55:00|38514.1|38494.1|38509.1|38489.1|38519.1|38499.1|38499.1|38479.1|168
1704369600000|2024-01-04 12:00:00|38506.6|38486.6|38489.1|38469.1|38510.6|38490.6|38479.1|38459.1|202
1704369900000|2024-01-04 12:05:00|38493.1|38473.1|38509.1|38489.1|38509.1|38489.1|38484.1|38464.1|176
1704370200000|2024-01-04 12:10:00|38508.1|38488.1|38534.2|38514.2|38536.6|38516.6|38508.1|38488.1|220
1704370500000|2024-01-04 12:15:00|38531.3|38511.3|38510.2|38490.2|38534.2|38514.2|38506.3|38486.3|208
1704370800000|2024-01-04 12:20:00|38509.2|38489.2|38511.3|38491.3|38524.2|38504.2|38504.2|38484.2|124
1704371100000|2024-01-04 12:25:00|38512.7|38492.7|38512.7|38492.7|38522.4|38502.4|38503.8|38483.8|221
1704371400000|2024-01-04 12:30:00|38511.3|38491.3|38526.3|38506.3|38526.3|38506.3|38501.3|38481.3|285
1704371700000|2024-01-04 12:35:00|38527.8|38507.8|38507.4|38487.4|38531.3|38511.3|38507.4|38487.4|273
1704372000000|2024-01-04 12:40:00|38502.4|38482.4|38486.3|38466.3|38502.4|38482.4|38481.3|38461.3|272
1704372300000|2024-01-04 12:45:00|38483.8|38463.8|38486.3|38466.3|38486.3|38466.3|38471.3|38451.3|170
1704372600000|2024-01-04 12:50:00|38490.3|38470.3|38491.4|38471.4|38495.3|38475.3|38481.4|38461.4|129
1704372900000|2024-01-04 12:55:00|38492.8|38472.8|38486.4|38466.4|38494.2|38474.2|38481.4|38461.4|149
1704373200000|2024-01-04 13:00:00|38487.8|38467.8|38460.7|38440.7|38494.9|38474.9|38448.5|38428.5|1440
1704373500000|2024-01-04 13:05:00|38463.5|38443.5|38508.5|38488.5|38508.5|38488.5|38463.5|38443.5|471
1704373800000|2024-01-04 13:10:00|38513.5|38493.5|38518.5|38498.5|38545|38525|38506|38486|675
1704374100000|2024-01-04 13:15:00|38516|38496|38523.5|38503.5|38556.4|38536.4|38503.5|38483.5|481
1704374400000|2024-01-04 13:20:00|38522.5|38502.5|38508.5|38488.5|38533.5|38513.5|38492.1|38472.1|283
1704374700000|2024-01-04 13:25:00|38510|38490|38513.6|38493.6|38525|38505|38497.1|38477.1|205
1704375000000|2024-01-04 13:30:00|38511.1|38491.1|38444.6|38424.6|38511.1|38491.1|38427.1|38407.1|818
1704375300000|2024-01-04 13:35:00|38443.6|38423.6|38438.6|38418.6|38454.6|38434.6|38431.1|38411.1|306
1704375600000|2024-01-04 13:40:00|38437.1|38417.1|38446.1|38426.1|38453.6|38433.6|38397.1|38377.1|658
1704375900000|2024-01-04 13:45:00|38447.5|38427.5|38458.6|38438.6|38462.5|38442.5|38436.1|38416.1|468
1704376200000|2024-01-04 13:50:00|38459.7|38439.7|38418.6|38398.6|38468.6|38448.6|38403.6|38383.6|476
1704376500000|2024-01-04 13:55:00|38414.7|38394.7|38394.7|38374.7|38428.6|38408.6|38392.2|38372.2|346
1704376800000|2024-01-04 14:00:00|38396.1|38376.1|38369.7|38349.7|38399.7|38379.7|38365.8|38345.8|916
1704377100000|2024-01-04 14:05:00|38368.6|38348.6|38360.8|38340.8|38370|38350|38344.7|38324.7|867
1704377400000|2024-01-04 14:10:00|38359.3|38339.3|38379.3|38359.3|38383.3|38363.3|38359.3|38339.3|367
1704377700000|2024-01-04 14:15:00|38375.8|38355.8|38371.9|38351.9|38394.3|38374.3|38371.9|38351.9|321
1704378000000|2024-01-04 14:20:00|38375.8|38355.8|38378.6|38358.6|38404.7|38384.7|38368.3|38348.3|377
1704378300000|2024-01-04 14:25:00|38379.7|38359.7|38356.9|38336.9|38388.6|38368.6|38355.8|38335.8|461
1704378600000|2024-01-04 14:30:00|38354.4|38334.4|38371.2|38351.2|38411.2|38391.2|38340.8|38320.8|764
1704378900000|2024-01-04 14:35:00|38372.2|38352.2|38373.7|38353.7|38385.1|38365.1|38359.7|38339.7|523
1704379200000|2024-01-04 14:40:00|38371.2|38351.2|38367.3|38347.3|38383.7|38363.7|38353.7|38333.7|309
1704379500000|2024-01-04 14:45:00|38364.8|38344.8|38283.7|38263.7|38367.6|38347.6|38281.2|38261.2|1395
1704379800000|2024-01-04 14:50:00|38282.6|38262.6|38361.5|38341.5|38381.5|38361.5|38281.2|38261.2|849
1704380100000|2024-01-04 14:55:00|38357.6|38337.6|38400.5|38380.5|38419.1|38399.1|38357.6|38337.6|577
1704380400000|2024-01-04 15:00:00|38401.6|38381.6|38474.4|38454.4|38483.3|38463.3|38400.1|38380.1|835
1704380700000|2024-01-04 15:05:00|38479.4|38459.4|38463.4|38443.4|38485.8|38465.8|38431.6|38411.6|497
1704381000000|2024-01-04 15:10:00|38464.4|38444.4|38459.4|38439.4|38480.5|38460.5|38446.9|38426.9|399
1704381300000|2024-01-04 15:15:00|38460.5|38440.5|38459.4|38439.4|38470.9|38450.9|38453|38433|240
1704381600000|2024-01-04 15:20:00|38463|38443|38418|38398|38463|38443|38410.5|38390.5|260
1704381900000|2024-01-04 15:25:00|38419.1|38399.1|38454.5|38434.5|38458.4|38438.4|38395.5|38375.5|348
1704382200000|2024-01-04 15:30:00|38455.9|38435.9|38480.5|38460.5|38504.5|38484.5|38448.4|38428.4|507
1704382500000|2024-01-04 15:35:00|38479.5|38459.5|38475.5|38455.5|38488.4|38468.4|38465.5|38445.5|261
1704382800000|2024-01-04 15:40:00|38477|38457|38514.5|38494.5|38514.5|38494.5|38474.5|38454.5|255
1704383100000|2024-01-04 15:45:00|38518.4|38498.4|38492|38472|38523.4|38503.4|38489.5|38469.5|286
1704383400000|2024-01-04 15:50:00|38490.9|38470.9|38454.5|38434.5|38490.9|38470.9|38443.1|38423.1|309
1704383700000|2024-01-04 15:55:00|38450.6|38430.6|38459.5|38439.5|38459.5|38439.5|38439.5|38419.5|199
1704384000000|2024-01-04 16:00:00|38458.4|38438.4|38448.4|38428.4|38479.5|38459.5|38448.4|38428.4|343
1704384300000|2024-01-04 16:05:00|38444.5|38424.5|38451.7|38431.7|38479.5|38459.5|38439.5|38419.5|402
1704384600000|2024-01-04 16:10:00|38450.6|38430.6|38465.3|38445.3|38475.6|38455.6|38450.6|38430.6|302
1704384900000|2024-01-04 16:15:00|38461.7|38441.7|38418.1|38398.1|38461.7|38441.7|38415.6|38395.6|232
1704385200000|2024-01-04 16:20:00|38416.7|38396.7|38416.7|38396.7|38432|38412|38412.8|38392.8|186
1704385500000|2024-01-04 16:25:00|38421.7|38401.7|38420.6|38400.6|38436.7|38416.7|38420.6|38400.6|283
1704385800000|2024-01-04 16:30:00|38419.6|38399.6|38440.6|38420.6|38444.2|38424.2|38416.7|38396.7|363
1704386100000|2024-01-04 16:35:00|38443.5|38423.5|38500.6|38480.6|38505.6|38485.6|38440.6|38420.6|512
1704386400000|2024-01-04 16:40:00|38496.7|38476.7|38480.7|38460.7|38510.6|38490.6|38480.6|38460.6|397
1704386700000|2024-01-04 16:45:00|38481.7|38461.7|38441.7|38421.7|38501.7|38481.7|38440.7|38420.7|475
1704387000000|2024-01-04 16:50:00|38444.6|38424.6|38442.8|38422.8|38455.7|38435.7|38435.7|38415.7|369
1704387300000|2024-01-04 16:55:00|38444.2|38424.2|38448.2|38428.2|38466.7|38446.7|38436.7|38416.7|411
1704387600000|2024-01-04 17:00:00|38446.7|38426.7|38412.8|38392.8|38446.7|38426.7|38402.8|38382.8|473
1704387900000|2024-01-04 17:05:00|38407.8|38387.8|38426.8|38406.8|38440.7|38420.7|38392.8|38372.8|355
1704388200000|2024-01-04 17:10:00|38427.8|38407.8|38414.3|38394.3|38427.8|38407.8|38411.8|38391.8|202
1704388500000|2024-01-04 17:15:00|38412.8|38392.8|38449.6|38429.6|38458.6|38438.6|38410.3|38390.3|323
1704388800000|2024-01-04 17:20:00|38451.1|38431.1|38464.6|38444.6|38481.1|38461.1|38449.6|38429.6|288
1704389100000|2024-01-04 17:25:00|38463.6|38443.6|38468.6|38448.6|38479.6|38459.6|38459.6|38439.6|272
1704389400000|2024-01-04 17:30:00|38467.1|38447.1|38479.7|38459.7|38479.7|38459.7|38455.7|38435.7|298
1704389700000|2024-01-04 17:35:00|38478.6|38458.6|38479.3|38459.3|38483.6|38463.6|38459.7|38439.7|348
1704390000000|2024-01-04 17:40:00|38478.2|38458.2|38465.7|38445.7|38514.7|38494.7|38460.4|38440.4|395
1704390300000|2024-01-04 17:45:00|38464.3|38444.3|38494.7|38474.7|38494.7|38474.7|38464.3|38444.3|359
1704390600000|2024-01-04 17:50:00|38497.2|38477.2|38545|38525|38557.5|38537.5|38497.2|38477.2|746
1704390900000|2024-01-04 17:55:00|38544|38524|38530.8|38510.8|38566.5|38546.5|38517.2|38497.2|1604
1704391200000|2024-01-04 18:00:00|38532.9|38512.9|38536.1|38516.1|38545.8|38525.8|38532.9|38512.9|399
1704391500000|2024-01-04 18:05:00|38539.7|38519.7|38525.8|38505.8|38544.7|38524.7|38524.7|38504.7|198
1704391800000|2024-01-04 18:10:00|38524.7|38504.7|38524.7|38504.7|38526.9|38506.9|38513.3|38493.3|61
1704392100000|2024-01-04 18:15:00|38520.8|38500.8|38534.7|38514.7|38538.6|38518.6|38515.8|38495.8|88
1704392400000|2024-01-04 18:20:00|38535.8|38515.8|38534.7|38514.7|38539.7|38519.7|38530.8|38510.8|67
1704392700000|2024-01-04 18:25:00|38535.8|38515.8|38534.7|38514.7|38535.8|38515.8|38534.7|38514.7|27
1704393000000|2024-01-04 18:30:00|38535.8|38515.8|38540.8|38520.8|38545.8|38525.8|38529.7|38509.7|66
1704393300000|2024-01-04 18:35:00|38543.3|38523.3|38552.3|38532.3|38562.2|38542.2|38539.7|38519.7|121
1704393600000|2024-01-04 18:40:00|38553.3|38533.3|38555.8|38535.8|38559.8|38539.8|38551.9|38531.9|50
1704393900000|2024-01-04 18:45:00|38557.3|38537.3|38554.8|38534.8|38564.8|38544.8|38554.8|38534.8|64
1704394200000|2024-01-04 18:50:00|38558.7|38538.7|38559.8|38539.8|38563.7|38543.7|38554.8|38534.8|64
1704394500000|2024-01-04 18:55:00|38558.4|38538.4|38549.8|38529.8|38558.4|38538.4|38539.8|38519.8|95
1704394800000|2024-01-04 19:00:00|38548.7|38528.7|38540.9|38520.9|38553.4|38533.4|38540.9|38520.9|59
1704395100000|2024-01-04 19:05:00|38539.8|38519.8|38552.3|38532.3|38557.3|38537.3|38539.8|38519.8|73
1704395400000|2024-01-04 19:10:00|38550.9|38530.9|38549.8|38529.8|38554.8|38534.8|38540.9|38520.9|49
1704395700000|2024-01-04 19:15:00|38550.9|38530.9|38554.8|38534.8|38555.9|38535.9|38549.8|38529.8|46
1704396000000|2024-01-04 19:20:00|38555.9|38535.9|38554.8|38534.8|38559.8|38539.8|38554.8|38534.8|33
1704396300000|2024-01-04 19:25:00|38553.4|38533.4|38549.8|38529.8|38554.8|38534.8|38548.4|38528.4|15
1704396600000|2024-01-04 19:30:00|38548.4|38528.4|38553.8|38533.8|38553.8|38533.8|38544.8|38524.8|30
1704396900000|2024-01-04 19:35:00|38552.3|38532.3|38559.8|38539.8|38559.8|38539.8|38550.9|38530.9|35
1704397200000|2024-01-04 19:40:00|38554.8|38534.8|38549.9|38529.9|38554.9|38534.9|38544.9|38524.9|20
1704397500000|2024-01-04 19:45:00|38547.4|38527.4|38575.9|38555.9|38575.9|38555.9|38544.9|38524.9|46
1704397800000|2024-01-04 19:50:00|38574.9|38554.9|38578.8|38558.8|38584.9|38564.9|38574.9|38554.9|46
1704398100000|2024-01-04 19:55:00|38577.4|38557.4|38569.9|38549.9|38584.9|38564.9|38568.5|38548.5|43
1704398400000|2024-01-04 20:00:00|38568.8|38548.8|38564.9|38544.9|38568.8|38548.8|38562.4|38542.4|31
1704398700000|2024-01-04 20:05:00|38567.7|38547.7|38578.5|38558.5|38578.5|38558.5|38564.9|38544.9|40
1704399000000|2024-01-04 20:10:00|38577.1|38557.1|38579.9|38559.9|38583.5|38563.5|38577.1|38557.1|53
1704399300000|2024-01-04 20:15:00|38581.3|38561.3|38573.8|38553.8|38581.3|38561.3|38566.3|38546.3|43
1704399600000|2024-01-04 20:20:00|38571|38551|38578.8|38558.8|38578.8|38558.8|38569.9|38549.9|41
1704399900000|2024-01-04 20:25:00|38579.9|38559.9|38577.8|38557.8|38579.9|38559.9|38574.9|38554.9|10
1704400200000|2024-01-04 20:30:00|38576.3|38556.3|38591.4|38571.4|38593.9|38573.9|38574.9|38554.9|51
1704400500000|2024-01-04 20:35:00|38592.8|38572.8|38594.9|38574.9|38599.9|38579.9|38591|38571|100
1704400800000|2024-01-04 20:40:00|38593.9|38573.9|38591.4|38571.4|38594.9|38574.9|38586|38566|18
1704401100000|2024-01-04 20:45:00|38590|38570|38580|38560|38595|38575|38580|38560|56
1704401400000|2024-01-04 20:50:00|38578.9|38558.9|38575|38555|38578.9|38558.9|38568.5|38548.5|55
1704401700000|2024-01-04 20:55:00|38577.5|38557.5|38575|38555|38578.9|38558.9|38570|38550|65
1704402000000|2024-01-04 21:00:00|38573.9|38553.9|38575|38555|38577.8|38557.8|38570|38550|52
1704402300000|2024-01-04 21:05:00|38576.4|38556.4|38573.9|38553.9|38577.5|38557.5|38572.8|38552.8|23
1704402600000|2024-01-04 21:10:00|38575|38555|38575|38555|38575|38555|38571.4|38551.4|4
1704402900000|2024-01-04 21:15:00|38576.4|38556.4|38581.4|38561.4|38583.9|38563.9|38575|38555|34
1704403200000|2024-01-04 21:20:00|38580|38560|38583.9|38563.9|38583.9|38563.9|38580|38560|4
1704403500000|2024-01-04 21:25:00|38581.4|38561.4|38578.9|38558.9|38583.9|38563.9|38578.9|38558.9|8
1704403800000|2024-01-04 21:30:00|38581.4|38561.4|38583.9|38563.9|38583.9|38563.9|38578.9|38558.9|18
1704404100000|2024-01-04 21:35:00|38584|38564|38590|38570|38590|38570|38584|38564|53
1704404400000|2024-01-04 21:40:00|38591.5|38571.5|38604|38584|38605|38585|38591.5|38571.5|51
1704404700000|2024-01-04 21:45:00|38605|38585|38604|38584|38605|38585|38604|38584|12
1704405000000|2024-01-04 21:50:00|38606.5|38586.5|38604|38584|38606.5|38586.5|38604|38584|28
1704405300000|2024-01-04 21:55:00|38601.5|38581.5|38601.5|38581.5|38601.5|38581.5|38592.6|38572.6|57
1704409200000|2024-01-04 23:00:00|38600.6|38580.6|38598.8|38578.8|38617.7|38597.7|38592.3|38572.3|70
1704409500000|2024-01-04 23:05:00|38597.3|38577.3|38583.8|38563.8|38598.8|38578.8|38583.8|38563.8|40
1704409800000|2024-01-04 23:10:00|38582.3|38562.3|38580.2|38560.2|38585.2|38565.2|38579.1|38559.1|35
1704410100000|2024-01-04 23:15:00|38579.1|38559.1|38579.1|38559.1|38579.1|38559.1|38579.1|38559.1|26
1704410400000|2024-01-04 23:20:00|38576.6|38556.6|38575.2|38555.2|38576.6|38556.6|38570.2|38550.2|20
1704410700000|2024-01-04 23:25:00|38570.2|38550.2|38570.2|38550.2|38570.2|38550.2|38570.2|38550.2|10
1704411000000|2024-01-04 23:30:00|38565.2|38545.2|38570.2|38550.2|38570.2|38550.2|38562.7|38542.7|30
1704411300000|2024-01-04 23:35:00|38566.3|38546.3|38570.2|38550.2|38572.7|38552.7|38566.3|38546.3|17
1704411600000|2024-01-04 23:40:00|38568.8|38548.8|38566.3|38546.3|38568.8|38548.8|38566.3|38546.3|13
1704411900000|2024-01-04 23:45:00|38564.9|38544.9|38563.8|38543.8|38566.3|38546.3|38561.3|38541.3|14
1704412200000|2024-01-04 23:50:00|38565.2|38545.2|38566.3|38546.3|38566.3|38546.3|38563.8|38543.8|8
1704412500000|2024-01-04 23:55:00|38561.3|38541.3|38556.3|38536.3|38561.3|38541.3|38556.3|38536.3|33
1704412800000|2024-01-05 00:00:00|38555.3|38535.3|38545.3|38525.3|38555.3|38535.3|38545.3|38525.3|46
1704413100000|2024-01-05 00:05:00|38547.8|38527.8|38545.3|38525.3|38547.8|38527.8|38545.3|38525.3|54
1704413400000|2024-01-05 00:10:00|38549.2|38529.2|38555.3|38535.3|38559.2|38539.2|38545.3|38525.3|22
1704413700000|2024-01-05 00:15:00|38556.7|38536.7|38560.3|38540.3|38560.3|38540.3|38556.7|38536.7|37
1704414000000|2024-01-05 00:20:00|38562.8|38542.8|38560.3|38540.3|38566.4|38546.4|38556.4|38536.4|21
1704414300000|2024-01-05 00:25:00|38559.2|38539.2|38551.4|38531.4|38559.2|38539.2|38547.5|38527.5|19
1704414600000|2024-01-05 00:30:00|38550.3|38530.3|38555.3|38535.3|38555.3|38535.3|38550.3|38530.3|48
1704414900000|2024-01-05 00:35:00|38554.2|38534.2|38559.2|38539.2|38559.2|38539.2|38550.3|38530.3|67
1704415200000|2024-01-05 00:40:00|38556.7|38536.7|38560.3|38540.3|38564.2|38544.2|38554.2|38534.2|42
1704415500000|2024-01-05 00:45:00|38559.2|38539.2|38560.3|38540.3|38564.2|38544.2|38559.2|38539.2|28
1704415800000|2024-01-05 00:50:00|38559.2|38539.2|38564.3|38544.3|38566.4|38546.4|38551.8|38531.8|56
1704416100000|2024-01-05 00:55:00|38565.3|38545.3|38562.8|38542.8|38565.3|38545.3|38559.3|38539.3|27
1704416400000|2024-01-05 01:00:00|38560.3|38540.3|38547.5|38527.5|38567.9|38547.9|38525.3|38505.3|433
1704416700000|2024-01-05 01:05:00|38544.7|38524.7|38550.4|38530.4|38565|38545|38540|38520|127
1704417000000|2024-01-05 01:10:00|38547.9|38527.9|38551.5|38531.5|38560|38540|38539|38519|169
1704417300000|2024-01-05 01:15:00|38552.9|38532.9|38554.3|38534.3|38560.4|38540.4|38534|38514|171
1704417600000|2024-01-05 01:20:00|38555.4|38535.4|38520.4|38500.4|38555.4|38535.4|38505.4|38485.4|116
1704417900000|2024-01-05 01:25:00|38522.9|38502.9|38501.8|38481.8|38524.3|38504.3|38494.3|38474.3|78
1704418200000|2024-01-05 01:30:00|38504.3|38484.3|38510.4|38490.4|38513.2|38493.2|38484.3|38464.3|243
1704418500000|2024-01-05 01:35:00|38511.8|38491.8|38554.3|38534.3|38564.3|38544.3|38507.6|38487.6|168
1704418800000|2024-01-05 01:40:00|38550.4|38530.4|38555.4|38535.4|38560.4|38540.4|38546.8|38526.8|161
1704419100000|2024-01-05 01:45:00|38559.3|38539.3|38555.4|38535.4|38578.2|38558.2|38555.4|38535.4|180
1704419400000|2024-01-05 01:50:00|38556.8|38536.8|38555.4|38535.4|38566.8|38546.8|38550.4|38530.4|68
1704419700000|2024-01-05 01:55:00|38556.8|38536.8|38573.3|38553.3|38573.3|38553.3|38556.8|38536.8|55
1704420000000|2024-01-05 02:00:00|38571.9|38551.9|38586.5|38566.5|38586.5|38566.5|38555.4|38535.4|141
1704420300000|2024-01-05 02:05:00|38588|38568|38575.5|38555.5|38591.5|38571.5|38566.5|38546.5|105
1704420600000|2024-01-05 02:10:00|38574|38554|38555.5|38535.5|38575.5|38555.5|38551.5|38531.5|89
1704420900000|2024-01-05 02:15:00|38556.9|38536.9|38559.4|38539.4|38560.5|38540.5|38555.5|38535.5|23
1704421200000|2024-01-05 02:20:00|38558.3|38538.3|38585.5|38565.5|38588.3|38568.3|38556.9|38536.9|60
1704421500000|2024-01-05 02:25:00|38589.4|38569.4|38586.6|38566.6|38610.5|38590.5|38580.5|38560.5|136
1704421800000|2024-01-05 02:30:00|38585.5|38565.5|38590.5|38570.5|38595.5|38575.5|38583|38563|98
1704422100000|2024-01-05 02:35:00|38593.3|38573.3|38610.5|38590.5|38615.5|38595.5|38586.6|38566.6|92
1704422400000|2024-01-05 02:40:00|38609.1|38589.1|38575.5|38555.5|38610.5|38590.5|38575.5|38555.5|59
1704422700000|2024-01-05 02:45:00|38576.9|38556.9|38580.5|38560.5|38595.5|38575.5|38576.9|38556.9|86
1704423000000|2024-01-05 02:50:00|38579.1|38559.1|38624.1|38604.1|38625.5|38605.5|38574.1|38554.1|121
1704423300000|2024-01-05 02:55:00|38625.5|38605.5|38616.9|38596.9|38625.5|38605.5|38611.6|38591.6|100
1704423600000|2024-01-05 03:00:00|38618.4|38598.4|38622.3|38602.3|38627.3|38607.3|38618.4|38598.4|129
1704423900000|2024-01-05 03:05:00|38623.4|38603.4|38642.3|38622.3|38657.3|38637.3|38622.3|38602.3|239
1704424200000|2024-01-05 03:10:00|38643.4|38623.4|38612.3|38592.3|38643.4|38623.4|38612.3|38592.3|44
1704424500000|2024-01-05 03:15:00|38611.2|38591.2|38603.4|38583.4|38613.4|38593.4|38598.4|38578.4|92
1704424800000|2024-01-05 03:20:00|38602.3|38582.3|38585.6|38565.6|38610.9|38590.9|38585.6|38565.6|35
1704425100000|2024-01-05 03:25:00|38587|38567|38573.4|38553.4|38587|38567|38572.3|38552.3|60
1704425400000|2024-01-05 03:30:00|38572.3|38552.3|38558.4|38538.4|38577.3|38557.3|38553.4|38533.4|47
1704425700000|2024-01-05 03:35:00|38562.3|38542.3|38553.4|38533.4|38563.4|38543.4|38548.4|38528.4|43
1704426000000|2024-01-05 03:40:00|38554.8|38534.8|38548.4|38528.4|38559.5|38539.5|38547.3|38527.3|52
1704426300000|2024-01-05 03:45:00|38552.3|38532.3|38543.4|38523.4|38552.3|38532.3|38543.4|38523.4|23
1704426600000|2024-01-05 03:50:00|38544.5|38524.5|38548.4|38528.4|38548.4|38528.4|38543.4|38523.4|26
1704426900000|2024-01-05 03:55:00|38547|38527|38553.5|38533.5|38556|38536|38544.9|38524.9|20
1704427200000|2024-01-05 04:00:00|38552.4|38532.4|38553.5|38533.5|38553.5|38533.5|38552.4|38532.4|10
1704427500000|2024-01-05 04:05:00|38552.4|38532.4|38559.9|38539.9|38561|38541|38552.4|38532.4|21
1704427800000|2024-01-05 04:10:00|38561.3|38541.3|38552.4|38532.4|38563.5|38543.5|38549.9|38529.9|33
1704428100000|2024-01-05 04:15:00|38553.5|38533.5|38562.4|38542.4|38563.5|38543.5|38548.5|38528.5|23
1704428400000|2024-01-05 04:20:00|38563.5|38543.5|38567.4|38547.4|38568.5|38548.5|38562.4|38542.4|16
1704428700000|2024-01-05 04:25:00|38568.8|38548.8|38593.5|38573.5|38597.4|38577.4|38568.8|38548.8|24
1704429000000|2024-01-05 04:30:00|38594.9|38574.9|38593.5|38573.5|38598.5|38578.5|38593.5|38573.5|8
1704429300000|2024-01-05 04:35:00|38592.4|38572.4|38583.5|38563.5|38592.4|38572.4|38582.4|38562.4|23
1704429600000|2024-01-05 04:40:00|38593.5|38573.5|38586|38566|38597.4|38577.4|38586|38566|7
1704429900000|2024-01-05 04:45:00|38584.9|38564.9|38582.4|38562.4|38584.9|38564.9|38578.5|38558.5|15
1704430200000|2024-01-05 04:50:00|38579.9|38559.9|38583.5|38563.5|38583.5|38563.5|38578.5|38558.5|11
1704430500000|2024-01-05 04:55:00|38586.4|38566.4|38587.5|38567.5|38592.5|38572.5|38586.4|38566.4|37
1704430800000|2024-01-05 05:00:00|38588.5|38568.5|38597.5|38577.5|38601.4|38581.4|38579.6|38559.6|68
1704431100000|2024-01-05 05:05:00|38593.6|38573.6|38592.5|38572.5|38597.5|38577.5|38588.6|38568.6|36
1704431400000|2024-01-05 05:10:00|38591.1|38571.1|38573.6|38553.6|38592.5|38572.5|38568.6|38548.6|27
1704431700000|2024-01-05 05:15:00|38575|38555|38574.7|38554.7|38592.2|38572.2|38573.6|38553.6|19
1704432000000|2024-01-05 05:20:00|38573.3|38553.3|38571.1|38551.1|38575|38555|38568.6|38548.6|9
1704432300000|2024-01-05 05:25:00|38572.2|38552.2|38583.6|38563.6|38587.2|38567.2|38571.1|38551.1|34
1704432600000|2024-01-05 05:30:00|38585|38565|38587.5|38567.5|38598.6|38578.6|38565|38545|157
1704432900000|2024-01-05 05:35:00|38588.6|38568.6|38601.4|38581.4|38611.4|38591.4|38587.5|38567.5|135
1704433200000|2024-01-05 05:40:00|38605.3|38585.3|38615.3|38595.3|38618.9|38598.9|38598.9|38578.9|116
1704433500000|2024-01-05 05:45:00|38612.8|38592.8|38610.4|38590.4|38618.9|38598.9|38576.4|38556.4|131
1704433800000|2024-01-05 05:50:00|38611.8|38591.8|38596.4|38576.4|38615.4|38595.4|38590.4|38570.4|38
1704434100000|2024-01-05 05:55:00|38595.4|38575.4|38596.5|38576.5|38605.4|38585.4|38591.5|38571.5|55
1704434400000|2024-01-05 06:00:00|38597.9|38577.9|38611.5|38591.5|38620.4|38600.4|38597.9|38577.9|46
1704434700000|2024-01-05 06:05:00|38612.9|38592.9|38600.4|38580.4|38612.9|38592.9|38599|38579|41
1704435000000|2024-01-05 06:10:00|38601.5|38581.5|38610.4|38590.4|38610.4|38590.4|38596.5|38576.5|42
1704435300000|2024-01-05 06:15:00|38609|38589|38601.5|38581.5|38611.5|38591.5|38591.5|38571.5|42
1704435600000|2024-01-05 06:20:00|38606.5|38586.5|38576.5|38556.5|38621.5|38601.5|38576.5|38556.5|78
1704435900000|2024-01-05 06:25:00|38577.9|38557.9|38551.5|38531.5|38585.4|38565.4|38547.9|38527.9|104
1704436200000|2024-01-05 06:30:00|38550.4|38530.4|38556.8|38536.8|38556.8|38536.8|38527.6|38507.6|211
1704436500000|2024-01-05 06:35:00|38559.3|38539.3|38531.5|38511.5|38561.5|38541.5|38525.4|38505.4|82
1704436800000|2024-01-05 06:40:00|38532.6|38512.6|38512.9|38492.9|38540.4|38520.4|38510.4|38490.4|88
1704437100000|2024-01-05 06:45:00|38511.5|38491.5|38531.5|38511.5|38534.3|38514.3|38510.4|38490.4|82
1704437400000|2024-01-05 06:50:00|38532.9|38512.9|38521.5|38501.5|38540.4|38520.4|38521.5|38501.5|64
1704437700000|2024-01-05 06:55:00|38520.1|38500.1|38535.5|38515.5|38541.5|38521.5|38511.5|38491.5|140
1704438000000|2024-01-05 07:00:00|38536.5|38516.5|38541.6|38521.6|38546.5|38526.5|38526.6|38506.6|170
1704438300000|2024-01-05 07:05:00|38542.6|38522.6|38565.5|38545.5|38579.4|38559.4|38541.6|38521.6|145
1704438600000|2024-01-05 07:10:00|38563|38543|38598|38578|38606.6|38586.6|38563|38543|99
1704438900000|2024-01-05 07:15:00|38601.6|38581.6|38604.1|38584.1|38615.2|38595.2|38596.6|38576.6|87
1704439200000|2024-01-05 07:20:00|38606.6|38586.6|38605.5|38585.5|38609.1|38589.1|38595.2|38575.2|51
1704439500000|2024-01-05 07:25:00|38601.6|38581.6|38596.6|38576.6|38601.6|38581.6|38590.2|38570.2|58
1704439800000|2024-01-05 07:30:00|38598|38578|38621.6|38601.6|38626.6|38606.6|38591.6|38571.6|202
1704440100000|2024-01-05 07:35:00|38623|38603|38616.6|38596.6|38628|38608|38611.6|38591.6|55
1704440400000|2024-01-05 07:40:00|38618|38598|38566.6|38546.6|38623|38603|38556.6|38536.6|96
1704440700000|2024-01-05 07:45:00|38565.5|38545.5|38548|38528|38566.6|38546.6|38533.8|38513.8|126
1704441000000|2024-01-05 07:50:00|38550.5|38530.5|38560.5|38540.5|38576.6|38556.6|38545.5|38525.5|64
1704441300000|2024-01-05 07:55:00|38558|38538|38521.6|38501.6|38562.7|38542.7|38521.6|38501.6|73
1704441600000|2024-01-05 08:00:00|38518.8|38498.8|38479.1|38459.1|38524.1|38504.1|38446.6|38426.6|400
1704441900000|2024-01-05 08:05:00|38477.7|38457.7|38480.6|38460.6|38493.1|38473.1|38456.6|38436.6|161
1704442200000|2024-01-05 08:10:00|38476.6|38456.6|38516.7|38496.7|38516.7|38496.7|38467.7|38447.7|145
1704442500000|2024-01-05 08:15:00|38520.2|38500.2|38491.7|38471.7|38525.6|38505.6|38466.7|38446.7|123
1704442800000|2024-01-05 08:20:00|38492.8|38472.8|38502.8|38482.8|38516.7|38496.7|38486.7|38466.7|71
1704443100000|2024-01-05 08:25:00|38501.7|38481.7|38496.7|38476.7|38516.7|38496.7|38491.7|38471.7|77
1704443400000|2024-01-05 08:30:00|38495.3|38475.3|38482.8|38462.8|38496.7|38476.7|38466.7|38446.7|109
1704443700000|2024-01-05 08:35:00|38485.3|38465.3|38442.8|38422.8|38486.7|38466.7|38441.4|38421.4|139
1704444000000|2024-01-05 08:40:00|38443.9|38423.9|38457.8|38437.8|38463.9|38443.9|38432.5|38412.5|107
1704444300000|2024-01-05 08:45:00|38456.4|38436.4|38483.9|38463.9|38488.9|38468.9|38443.9|38423.9|69
1704444600000|2024-01-05 08:50:00|38482.5|38462.5|38472.5|38452.5|38482.5|38462.5|38467.5|38447.5|63
1704444900000|2024-01-05 08:55:00|38468.9|38448.9|38473.9|38453.9|38478.9|38458.9|38457.8|38437.8|69
1704445200000|2024-01-05 09:00:00|38471.7|38451.7|38423.9|38403.9|38471.7|38451.7|38423.9|38403.9|150
1704445500000|2024-01-05 09:05:00|38418.9|38398.9|38411.4|38391.4|38418.9|38398.9|38400|38380|179
1704445800000|2024-01-05 09:10:00|38410|38390|38356.1|38336.1|38413.9|38393.9|38344.7|38324.7|447
1704446100000|2024-01-05 09:15:00|38354.7|38334.7|38391.1|38371.1|38391.1|38371.1|38352.2|38332.2|228
1704446400000|2024-01-05 09:20:00|38396.1|38376.1|38422.5|38402.5|38437.5|38417.5|38394.7|38374.7|210
1704446700000|2024-01-05 09:25:00|38421.1|38401.1|38437.6|38417.6|38449|38429|38419|38399|119
1704447000000|2024-01-05 09:30:00|38432.6|38412.6|38378.3|38358.3|38432.6|38412.6|38376.2|38356.2|147
1704447300000|2024-01-05 09:35:00|38377.2|38357.2|38338.4|38318.4|38378.3|38358.3|38331.9|38311.9|193
1704447600000|2024-01-05 09:40:00|38339.8|38319.8|38313.4|38293.4|38339.8|38319.8|38306.9|38286.9|198
1704447900000|2024-01-05 09:45:00|38311.2|38291.2|38326.2|38306.2|38326.2|38306.2|38304.5|38284.5|161
1704448200000|2024-01-05 09:50:00|38324.8|38304.8|38320.9|38300.9|38328.4|38308.4|38313.4|38293.4|61
1704448500000|2024-01-05 09:55:00|38323.4|38303.4|38303.4|38283.4|38323.4|38303.4|38296.7|38276.7|140
1704448800000|2024-01-05 10:00:00|38298.4|38278.4|38292.3|38272.3|38299.5|38279.5|38258.4|38238.4|251
1704449100000|2024-01-05 10:05:00|38289.5|38269.5|38267.3|38247.3|38289.5|38269.5|38263.1|38243.1|285
1704449400000|2024-01-05 10:10:00|38268.4|38248.4|38283.4|38263.4|38294.8|38274.8|38264.5|38244.5|221
1704449700000|2024-01-05 10:15:00|38280.9|38260.9|38283.4|38263.4|38288.4|38268.4|38273.4|38253.4|130
1704450000000|2024-01-05 10:20:00|38278.4|38258.4|38258.4|38238.4|38278.4|38258.4|38243.4|38223.4|169
1704450300000|2024-01-05 10:25:00|38257|38237|38253.4|38233.4|38258.4|38238.4|38243.4|38223.4|57
1704450600000|2024-01-05 10:30:00|38252|38232|38263.4|38243.4|38268.4|38248.4|38249.5|38229.5|102
1704450900000|2024-01-05 10:35:00|38260.9|38240.9|38254.9|38234.9|38272|38252|38253.4|38233.4|66
1704451200000|2024-01-05 10:40:00|38257.4|38237.4|38268.5|38248.5|38279.9|38259.9|38257.4|38237.4|106
1704451500000|2024-01-05 10:45:00|38267.1|38247.1|38264.9|38244.9|38273.5|38253.5|38261|38241|74
1704451800000|2024-01-05 10:50:00|38263.5|38243.5|38263.5|38243.5|38273.5|38253.5|38253.5|38233.5|112
1704452100000|2024-01-05 10:55:00|38260.7|38240.7|38294.9|38274.9|38294.9|38274.9|38258.5|38238.5|140
1704452400000|2024-01-05 11:00:00|38293.5|38273.5|38332.4|38312.4|38344.6|38324.6|38293.5|38273.5|195
1704452700000|2024-01-05 11:05:00|38333.5|38313.5|38314.6|38294.6|38333.5|38313.5|38314.6|38294.6|160
1704453000000|2024-01-05 11:10:00|38311.8|38291.8|38283.5|38263.5|38311.8|38291.8|38280.7|38260.7|59
1704453300000|2024-01-05 11:15:00|38284.6|38264.6|38297.1|38277.1|38298.5|38278.5|38280.7|38260.7|58
1704453600000|2024-01-05 11:20:00|38298.5|38278.5|38298.5|38278.5|38313.5|38293.5|38294.6|38274.6|43
1704453900000|2024-01-05 11:25:00|38299.9|38279.9|38285.7|38265.7|38302.4|38282.4|38278.2|38258.2|101
1704454200000|2024-01-05 11:30:00|38284.6|38264.6|38304.6|38284.6|38304.6|38284.6|38284.6|38264.6|59
1704454500000|2024-01-05 11:35:00|38305.7|38285.7|38334.9|38314.9|38338.5|38318.5|38305.7|38285.7|113
1704454800000|2024-01-05 11:40:00|38336|38316|38348.6|38328.6|38352.1|38332.1|38328.5|38308.5|121
1704455100000|2024-01-05 11:45:00|38347.1|38327.1|38358.6|38338.6|38363.6|38343.6|38343.6|38323.6|84
1704455400000|2024-01-05 11:50:00|38359.7|38339.7|38358.6|38338.6|38373.6|38353.6|38357.5|38337.5|120
1704455700000|2024-01-05 11:55:00|38361.1|38341.1|38368.6|38348.6|38373.6|38353.6|38361.1|38341.1|72
1704456000000|2024-01-05 12:00:00|38367.2|38347.2|38376.1|38356.1|38387.5|38367.5|38367.2|38347.2|269
1704456300000|2024-01-05 12:05:00|38377.5|38357.5|38373.6|38353.6|38388.6|38368.6|38368.6|38348.6|175
1704456600000|2024-01-05 12:10:00|38374.7|38354.7|38388.6|38368.6|38388.6|38368.6|38372.2|38352.2|189
1704456900000|2024-01-05 12:15:00|38383.6|38363.6|38400|38380|38403.6|38383.6|38383.6|38363.6|134
1704457200000|2024-01-05 12:20:00|38401.4|38381.4|38398.6|38378.6|38405|38385|38393.6|38373.6|103
1704457500000|2024-01-05 12:25:00|38400|38380|38418.6|38398.6|38426.1|38406.1|38395|38375|119
1704457800000|2024-01-05 12:30:00|38416.1|38396.1|38410|38390|38433.6|38413.6|38407.5|38387.5|258
1704458100000|2024-01-05 12:35:00|38412.5|38392.5|38423.6|38403.6|38426.1|38406.1|38407.5|38387.5|307
1704458400000|2024-01-05 12:40:00|38422.5|38402.5|38424.7|38404.7|38431.1|38411.1|38418.6|38398.6|152
1704458700000|2024-01-05 12:45:00|38423.6|38403.6|38409.8|38389.8|38433.6|38413.6|38404.8|38384.8|333
1704459000000|2024-01-05 12:50:00|38405.9|38385.9|38402|38382|38405.9|38385.9|38390.9|38370.9|158
1704459300000|2024-01-05 12:55:00|38400.9|38380.9|38392.3|38372.3|38404.8|38384.8|38390.9|38370.9|147
1704459600000|2024-01-05 13:00:00|38390.9|38370.9|38408.4|38388.4|38420.9|38400.9|38389.8|38369.8|966
1704459900000|2024-01-05 13:05:00|38407|38387|38439.2|38419.2|38439.2|38419.2|38395.6|38375.6|386
1704460200000|2024-01-05 13:10:00|38437.8|38417.8|38408.1|38388.1|38439.2|38419.2|38379.2|38359.2|621
1704460500000|2024-01-05 13:15:00|38409.5|38389.5|38373.1|38353.1|38409.5|38389.5|38373.1|38353.1|305
1704460800000|2024-01-05 13:20:00|38378.1|38358.1|38383.1|38363.1|38403.1|38383.1|38378.1|38358.1|285
1704461100000|2024-01-05 13:25:00|38384.2|38364.2|38389.2|38369.2|38407|38387|38373.1|38353.1|212
1704461400000|2024-01-05 13:30:00|38388.1|38368.1|38363.1|38343.1|38442|38422|38253.1|38233.1|1826
1704461700000|2024-01-05 13:35:00|38362|38342|38326.7|38306.7|38390.9|38370.9|38283.1|38263.1|751
1704462000000|2024-01-05 13:40:00|38324.2|38304.2|38440.9|38420.9|38465.9|38445.9|38300.6|38280.6|956
1704462300000|2024-01-05 13:45:00|38437|38417|38417|38397|38460.9|38440.9|38365.9|38345.9|825
1704462600000|2024-01-05 13:50:00|38418.1|38398.1|38619.6|38599.6|38626|38606|38418.1|38398.1|1524
1704462900000|2024-01-05 13:55:00|38622.1|38602.1|38593.8|38573.8|38629.9|38609.9|38583.5|38563.5|1086
1704463200000|2024-01-05 14:00:00|38597.4|38577.4|38673|38653|38681.9|38661.9|38579.9|38559.9|1808
1704463500000|2024-01-05 14:05:00|38671.6|38651.6|38576|38556|38686.9|38666.9|38574.6|38554.6|1221
1704463800000|2024-01-05 14:10:00|38574.9|38554.9|38552.4|38532.4|38692.7|38672.7|38543.2|38523.2|1198
1704464100000|2024-01-05 14:15:00|38553.8|38533.8|38531|38511|38571|38551|38531|38511|806
1704464400000|2024-01-05 14:20:00|38532.4|38512.4|38526|38506|38553.8|38533.8|38521|38501|373
1704464700000|2024-01-05 14:25:00|38524.6|38504.6|38556|38536|38577.1|38557.1|38516|38496|556
1704465000000|2024-01-05 14:30:00|38552.1|38532.1|38562.4|38542.4|38573.5|38553.5|38534.6|38514.6|548
1704465300000|2024-01-05 14:35:00|38564.9|38544.9|38511|38491|38564.9|38544.9|38511|38491|534
1704465600000|2024-01-05 14:40:00|38509.6|38489.6|38509.9|38489.9|38537.4|38517.4|38466|38446|713
1704465900000|2024-01-05 14:45:00|38508.5|38488.5|38511|38491|38556|38536|38506|38486|604
1704466200000|2024-01-05 14:50:00|38512.1|38492.1|38560|38540|38560|38540|38511|38491|488
1704466500000|2024-01-05 14:55:00|38561.1|38541.1|38553.3|38533.3|38601.1|38581.1|38550.8|38530.8|449
1704466800000|2024-01-05 15:00:00|38554.7|38534.7|38691.1|38671.1|38736.1|38716.1|38554.7|38534.7|1454
1704467100000|2024-01-05 15:05:00|38693.6|38673.6|38715|38695|38715|38695|38635|38615|808
1704467400000|2024-01-05 15:10:00|38717.5|38697.5|38686.1|38666.1|38752.5|38732.5|38681.1|38661.1|855
1704467700000|2024-01-05 15:15:00|38687.5|38667.5|38666.1|38646.1|38697.2|38677.2|38632.2|38612.2|634
1704468000000|2024-01-05 15:20:00|38663.3|38643.3|38695|38675|38710|38690|38651.1|38631.1|433
1704468300000|2024-01-05 15:25:00|38696.1|38676.1|38617.5|38597.5|38708.9|38688.9|38611.1|38591.1|417
1704468600000|2024-01-05 15:30:00|38618.9|38598.9|38613.3|38593.3|38638.3|38618.3|38594.7|38574.7|648
1704468900000|2024-01-05 15:35:00|38608.3|38588.3|38609.7|38589.7|38638.3|38618.3|38585.8|38565.8|509
1704469200000|2024-01-05 15:40:00|38613.3|38593.3|38634.7|38614.7|38675.8|38655.8|38603.3|38583.3|396
1704469500000|2024-01-05 15:45:00|38633.6|38613.6|38577.2|38557.2|38645.8|38625.8|38573.3|38553.3|498
1704469800000|2024-01-05 15:50:00|38578.6|38558.6|38569.5|38549.5|38592.3|38572.3|38558.4|38538.4|708
1704470100000|2024-01-05 15:55:00|38568.1|38548.1|38547.8|38527.8|38569.5|38549.5|38542.8|38522.8|424
1704470400000|2024-01-05 16:00:00|38546.4|38526.4|38501.4|38481.4|38547.8|38527.8|38501.4|38481.4|515
1704470700000|2024-01-05 16:05:00|38502.5|38482.5|38515|38495|38520|38500|38490|38470|507
1704471000000|2024-01-05 16:10:00|38513.9|38493.9|38530|38510|38540|38520|38500|38480|507
1704471300000|2024-01-05 16:15:00|38528.6|38508.6|38475|38455|38538.9|38518.9|38473.6|38453.6|617
1704471600000|2024-01-05 16:20:00|38476.1|38456.1|38471.1|38451.1|38493.9|38473.9|38455|38435|503
1704471900000|2024-01-05 16:25:00|38473.6|38453.6|38462.2|38442.2|38476.1|38456.1|38447.2|38427.2|438
1704472200000|2024-01-05 16:30:00|38463.3|38443.3|38482.2|38462.2|38482.2|38462.2|38448.3|38428.3|384
1704472500000|2024-01-05 16:35:00|38484.7|38464.7|38482.3|38462.3|38493.3|38473.3|38472.2|38452.2|300
1704472800000|2024-01-05 16:40:00|38483.7|38463.7|38458.4|38438.4|38487.3|38467.3|38442.3|38422.3|345
1704473100000|2024-01-05 16:45:00|38454.5|38434.5|38458.4|38438.4|38462.3|38442.3|38437.3|38417.3|253
1704473400000|2024-01-05 16:50:00|38459.8|38439.8|38471.2|38451.2|38489|38469|38454.8|38434.8|394
1704473700000|2024-01-05 16:55:00|38470.1|38450.1|38452.3|38432.3|38470.1|38450.1|38444.8|38424.8|249
1704474000000|2024-01-05 17:00:00|38451.2|38431.2|38415.1|38395.1|38456.2|38436.2|38401.2|38381.2|608
1704474300000|2024-01-05 17:05:00|38413.7|38393.7|38349|38329|38414|38394|38345.1|38325.1|666
1704474600000|2024-01-05 17:10:00|38350.1|38330.1|38374|38354|38379|38359|38341.5|38321.5|743
1704474900000|2024-01-05 17:15:00|38372.6|38352.6|38334.8|38314.8|38372.6|38352.6|38318.4|38298.4|606
1704475200000|2024-01-05 17:20:00|38332.3|38312.3|38323.4|38303.4|38338.4|38318.4|38319.5|38299.5|586
1704475500000|2024-01-05 17:25:00|38324.5|38304.5|38283.4|38263.4|38332.3|38312.3|38279.6|38259.6|580
1704475800000|2024-01-05 17:30:00|38282.3|38262.3|38244.6|38224.6|38289.6|38269.6|38244.6|38224.6|678
1704476100000|2024-01-05 17:35:00|38241.8|38221.8|38239.6|38219.6|38277.1|38257.1|38208.2|38188.2|1600
1704476400000|2024-01-05 17:40:00|38238.2|38218.2|38225.7|38205.7|38262.4|38242.4|38225.7|38205.7|549
1704476700000|2024-01-05 17:45:00|38224.6|38204.6|38217.4|38197.4|38248.5|38228.5|38211.3|38191.3|593
1704477000000|2024-01-05 17:50:00|38214.9|38194.9|38212.4|38192.4|38223.8|38203.8|38202.4|38182.4|527
1704477300000|2024-01-05 17:55:00|38208.5|38188.5|38164.6|38144.6|38227.4|38207.4|38154.6|38134.6|2301
1704477600000|2024-01-05 18:00:00|38168.5|38148.5|38165.7|38145.7|38170.7|38150.7|38149.6|38129.6|1114
1704477900000|2024-01-05 18:05:00|38163.2|38143.2|38171.8|38151.8|38192.9|38172.9|38161.8|38141.8|348
1704478200000|2024-01-05 18:10:00|38172.9|38152.9|38171.8|38151.8|38181.8|38161.8|38167.9|38147.9|148
1704478500000|2024-01-05 18:15:00|38173.2|38153.2|38161.9|38141.9|38175.7|38155.7|38151.8|38131.8|238
1704478800000|2024-01-05 18:20:00|38163.3|38143.3|38175.8|38155.8|38178.6|38158.6|38161.9|38141.9|120
1704479100000|2024-01-05 18:25:00|38176.9|38156.9|38218.3|38198.3|38218.3|38198.3|38175.8|38155.8|253
1704479400000|2024-01-05 18:30:00|38219.7|38199.7|38214.7|38194.7|38235.8|38215.8|38200.8|38180.8|223
1704479700000|2024-01-05 18:35:00|38217.2|38197.2|38243.6|38223.6|38244.7|38224.7|38217.2|38197.2|334
1704480000000|2024-01-05 18:40:00|38244.7|38224.7|38229.7|38209.7|38258.6|38238.6|38229.7|38209.7|241
1704480300000|2024-01-05 18:45:00|38232.2|38212.2|38239.7|38219.7|38258.6|38238.6|38232.2|38212.2|75
1704480600000|2024-01-05 18:50:00|38237.2|38217.2|38246.1|38226.1|38251.1|38231.1|38233.6|38213.6|167
1704480900000|2024-01-05 18:55:00|38244.7|38224.7|38243.6|38223.6|38250|38230|38214.7|38194.7|398
1704481200000|2024-01-05 19:00:00|38244.7|38224.7|38258.6|38238.6|38262.5|38242.5|38243.6|38223.6|152
1704481500000|2024-01-05 19:05:00|38257.2|38237.2|38253.6|38233.6|38257.2|38237.2|38249.7|38229.7|85
1704481800000|2024-01-05 19:10:00|38258.6|38238.6|38254.7|38234.7|38273.6|38253.6|38252.2|38232.2|125
1704482100000|2024-01-05 19:15:00|38252.2|38232.2|38239.8|38219.8|38258.4|38238.4|38239.8|38219.8|94
1704482400000|2024-01-05 19:20:00|38241.2|38221.2|38239.8|38219.8|38252.3|38232.3|38239.8|38219.8|38
1704482700000|2024-01-05 19:25:00|38240.9|38220.9|38230.9|38210.9|38246.2|38226.2|38230.9|38210.9|58
1704483000000|2024-01-05 19:30:00|38232.3|38212.3|38220.9|38200.9|38240.9|38220.9|38220.9|38200.9|39
1704483300000|2024-01-05 19:35:00|38222.3|38202.3|38209.8|38189.8|38225.9|38205.9|38209.8|38189.8|57
1704483600000|2024-01-05 19:40:00|38208.7|38188.7|38195.9|38175.9|38208.7|38188.7|38190.9|38170.9|70
1704483900000|2024-01-05 19:45:00|38194.8|38174.8|38173.7|38153.7|38198.7|38178.7|38173.7|38153.7|106
1704484200000|2024-01-05 19:50:00|38172.3|38152.3|38169.8|38149.8|38176.2|38156.2|38161.2|38141.2|73
1704484500000|2024-01-05 19:55:00|38171.2|38151.2|38167.6|38147.6|38174.8|38154.8|38162.3|38142.3|61
1704484800000|2024-01-05 20:00:00|38164.8|38144.8|38149.8|38129.8|38164.8|38144.8|38148.4|38128.4|207
1704485100000|2024-01-05 20:05:00|38148.4|38128.4|38162.4|38142.4|38162.4|38142.4|38144.8|38124.8|33
1704485400000|2024-01-05 20:10:00|38161|38141|38149.9|38129.9|38161|38141|38149.9|38129.9|87
1704485700000|2024-01-05 20:15:00|38147.4|38127.4|38144.9|38124.9|38159.9|38139.9|38144.9|38124.9|111
1704486000000|2024-01-05 20:20:00|38146|38126|38144.9|38124.9|38149.9|38129.9|38144.9|38124.9|79
1704486300000|2024-01-05 20:25:00|38146.3|38126.3|38134.9|38114.9|38149.9|38129.9|38129.9|38109.9|77
1704486600000|2024-01-05 20:30:00|38136|38116|38144.9|38124.9|38149.9|38129.9|38134.9|38114.9|122
1704486900000|2024-01-05 20:35:00|38146|38126|38139.9|38119.9|38149.9|38129.9|38139.9|38119.9|66
1704487200000|2024-01-05 20:40:00|38141|38121|38143.5|38123.5|38144.9|38124.9|38138.5|38118.5|94
1704487500000|2024-01-05 20:45:00|38144.9|38124.9|38146|38126|38148.5|38128.5|38139.9|38119.9|53
1704487800000|2024-01-05 20:50:00|38151|38131|38154.9|38134.9|38157.4|38137.4|38149.9|38129.9|100
1704488100000|2024-01-05 20:55:00|38156|38136|38149.9|38129.9|38156|38136|38149.9|38129.9|38
1704488400000|2024-01-05 21:00:00|38148.6|38128.6|38139.7|38119.7|38148.6|38128.6|38137.2|38117.2|86
1704488700000|2024-01-05 21:05:00|38141.1|38121.1|38145|38125|38145|38125|38137.2|38117.2|57
1704489000000|2024-01-05 21:10:00|38146.1|38126.1|38148.6|38128.6|38150|38130|38146.1|38126.1|9
1704489300000|2024-01-05 21:15:00|38146.1|38126.1|38145|38125|38148.6|38128.6|38145|38125|70
1704489600000|2024-01-05 21:20:00|38146.1|38126.1|38145|38125|38146.1|38126.1|38145|38125|14
1704489900000|2024-01-05 21:25:00|38146.1|38126.1|38150|38130|38150|38130|38146.1|38126.1|23
1704490200000|2024-01-05 21:30:00|38146.4|38126.4|38145|38125|38150|38130|38145|38125|37
1704490500000|2024-01-05 21:35:00|38147.8|38127.8|38145|38125|38148.9|38128.9|38145|38125|28
1704490800000|2024-01-05 21:40:00|||||||||29
1704491100000|2024-01-05 21:45:00|38141.1|38121.1|38135|38115|38141.1|38121.1|38135|38115|39
1704491400000|2024-01-05 21:50:00|38133.9|38113.9|38130|38110|38133.9|38113.9|38128.9|38108.9|35
1704491700000|2024-01-05 21:55:00|38128.9|38108.9|38136.4|38116.4|38137.8|38117.8|38128.9|38108.9|39
1704668400000|2024-01-07 23:00:00|38155.6|38135.6|38209.4|38189.4|38214.4|38194.4|38155.6|38135.6|339
1704668700000|2024-01-07 23:05:00|38210.6|38190.6|38213.1|38193.1|38220.6|38200.6|38208.1|38188.1|112
1704669000000|2024-01-07 23:10:00|38211.9|38191.9|38210.6|38190.6|38211.9|38191.9|38198.1|38178.1|41
1704669300000|2024-01-07 23:15:00|38208.1|38188.1|38198.1|38178.1|38210.6|38190.6|38195.6|38175.6|71
1704669600000|2024-01-07 23:20:00|38199.4|38179.4|38190.6|38170.6|38205.6|38185.6|38185.6|38165.6|73
1704669900000|2024-01-07 23:25:00|38195.6|38175.6|38190.6|38170.6|38195.6|38175.6|38185.6|38165.6|20
1704670200000|2024-01-07 23:30:00|38191.9|38171.9|38190.6|38170.6|38200.6|38180.6|38190.6|38170.6|81
1704670500000|2024-01-07 23:35:00|38188.1|38168.1|38195.6|38175.6|38200.6|38180.6|38181.8|38161.8|49
1704670800000|2024-01-07 23:40:00|38198|38178|38213.1|38193.1|38213.1|38193.1|38195.6|38175.6|47
1704671100000|2024-01-07 23:45:00|38215.6|38195.6|38230.7|38210.7|38235.7|38215.7|38215.6|38195.6|90
1704671400000|2024-01-07 23:50:00|38233.2|38213.2|38230.7|38210.7|38235.7|38215.7|38230.7|38210.7|40
1704671700000|2024-01-07 23:55:00|38229.3|38209.3|38224.5|38204.5|38230.7|38210.7|38224.5|38204.5|47
1704672000000|2024-01-08 00:00:00|38225.7|38205.7|38235.7|38215.7|38238.2|38218.2|38220.7|38200.7|66
1704672300000|2024-01-08 00:05:00|38238.2|38218.2|38225.7|38205.7|38240.7|38220.7|38221.9|38201.9|91
1704672600000|2024-01-08 00:10:00|38230.7|38210.7|38240.7|38220.7|38240.7|38220.7|38224.5|38204.5|75
1704672900000|2024-01-08 00:15:00|38244.5|38224.5|38255.7|38235.7|38256.9|38236.9|38244.5|38224.5|71
1704673200000|2024-01-08 00:20:00|38257|38237|38260.7|38240.7|38262|38242|38255.7|38235.7|64
1704673500000|2024-01-08 00:25:00|38263.2|38243.2|38275.7|38255.7|38275.7|38255.7|38263.2|38243.2|74
1704673800000|2024-01-08 00:30:00|38271.9|38251.9|38272.1|38252.1|38275.7|38255.7|38270.7|38250.7|63
1704674100000|2024-01-08 00:35:00|38270.7|38250.7|38270.7|38250.7|38276.9|38256.9|38270.7|38250.7|58
1704674400000|2024-01-08 00:40:00|38269.6|38249.6|38280.8|38260.8|38280.8|38260.8|38269.6|38249.6|70
1704674700000|2024-01-08 00:45:00|38283.4|38263.4|38289.6|38269.6|38293.4|38273.4|38283.4|38263.4|154
1704675000000|2024-01-08 00:50:00|38288.4|38268.4|38285.8|38265.8|38288.4|38268.4|38280.8|38260.8|99
1704675300000|2024-01-08 00:55:00|38286.9|38266.9|38305.8|38285.8|38309.6|38289.6|38275.8|38255.8|345
1704675600000|2024-01-08 01:00:00|38308.4|38288.4|38367.1|38347.1|38369.8|38349.8|38308.4|38288.4|1284
1704675900000|2024-01-08 01:05:00|38364.6|38344.6|38365.8|38345.8|38370.8|38350.8|38352.1|38332.1|388
1704676200000|2024-01-08 01:10:00|38364.5|38344.5|38367|38347|38370.8|38350.8|38355.8|38335.8|231
1704676500000|2024-01-08 01:15:00|38365.8|38345.8|38398.3|38378.3|38398.3|38378.3|38359.5|38339.5|270
1704676800000|2024-01-08 01:20:00|38397|38377|38385.8|38365.8|38400.8|38380.8|38385.8|38365.8|234
1704677100000|2024-01-08 01:25:00|38388.3|38368.3|38403.5|38383.5|38403.5|38383.5|38377|38357|217
1704677400000|2024-01-08 01:30:00|38402.2|38382.2|38410.8|38390.8|38417.2|38397.2|38390.8|38370.8|208
1704677700000|2024-01-08 01:35:00|38408.2|38388.2|38415.9|38395.9|38420.9|38400.9|38400.9|38380.9|263
1704678000000|2024-01-08 01:40:00|38414.5|38394.5|38409.7|38389.7|38415.9|38395.9|38395.9|38375.9|277
1704678300000|2024-01-08 01:45:00|38410.9|38390.9|38385.9|38365.9|38420.9|38400.9|38385.9|38365.9|339
1704678600000|2024-01-08 01:50:00|38384.5|38364.5|38365.9|38345.9|38385.9|38365.9|38365.9|38345.9|313
1704678900000|2024-01-08 01:55:00|38367.2|38347.2|38350.9|38330.9|38367.2|38347.2|38345.9|38325.9|351
1704679200000|2024-01-08 02:00:00|38349.7|38329.7|38335.9|38315.9|38354.7|38334.7|38325.9|38305.9|391
1704679500000|2024-01-08 02:05:00|38333.4|38313.4|38334.7|38314.7|38345.9|38325.9|38325.9|38305.9|234
1704679800000|2024-01-08 02:10:00|38333.6|38313.6|38312.1|38292.1|38335.9|38315.9|38307.1|38287.1|276
1704680100000|2024-01-08 02:15:00|38313.3|38293.3|38305.8|38285.8|38313.3|38293.3|38280.8|38260.8|153
1704680400000|2024-01-08 02:20:00|38307.1|38287.1|38297|38277|38310.9|38290.9|38293.3|38273.3|46
1704680700000|2024-01-08 02:25:00|38298.3|38278.3|38293.3|38273.3|38304.5|38284.5|38285.8|38265.8|105
1704681000000|2024-01-08 02:30:00|38294.5|38274.5|38319.5|38299.5|38323.3|38303.3|38294.5|38274.5|175
1704681300000|2024-01-08 02:35:00|38318.3|38298.3|38325.8|38305.8|38328.3|38308.3|38305.6|38285.6|128
1704681600000|2024-01-08 02:40:00|38324.5|38304.5|38333.3|38313.3|38333.3|38313.3|38312|38292|128
1704681900000|2024-01-08 02:45:00|38332.2|38312.2|38347|38327|38348.3|38328.3|38325.8|38305.8|109
1704682200000|2024-01-08 02:50:00|38345.7|38325.7|38313.3|38293.3|38348.3|38328.3|38308.3|38288.3|171
1704682500000|2024-01-08 02:55:00|38314.5|38294.5|38313.3|38293.3|38323.3|38303.3|38307.2|38287.2|147
1704682800000|2024-01-08 03:00:00|38310.7|38290.7|38287.2|38267.2|38313.3|38293.3|38282|38262|237
1704683100000|2024-01-08 03:05:00|38285.9|38265.9|38292|38272|38298.4|38278.4|38285.9|38265.9|134
1704683400000|2024-01-08 03:10:00|38293.4|38273.4|38298.4|38278.4|38298.4|38278.4|38283.2|38263.2|208
1704683700000|2024-01-08 03:15:00|38295.9|38275.9|38313.4|38293.4|38318.4|38298.4|38293.4|38273.4|135
1704684000000|2024-01-08 03:20:00|38314.7|38294.7|38288.4|38268.4|38314.7|38294.7|38287.1|38267.1|68
1704684300000|2024-01-08 03:25:00|38289.6|38269.6|38302.2|38282.2|38307.2|38287.2|38288.4|38268.4|80
1704684600000|2024-01-08 03:30:00|38300.9|38280.9|38278.4|38258.4|38300.9|38280.9|38277.2|38257.2|52
1704684900000|2024-01-08 03:35:00|38277.2|38257.2|38248.4|38228.4|38277.2|38257.2|38242.3|38222.3|99
1704685200000|2024-01-08 03:40:00|38247.3|38227.3|38244.8|38224.8|38252.3|38232.3|38233.4|38213.4|84
1704685500000|2024-01-08 03:45:00|38245.9|38225.9|38249.8|38229.8|38262.3|38242.3|38245.9|38225.9|75
1704685800000|2024-01-08 03:50:00|38250.9|38230.9|38223.5|38203.5|38253.4|38233.4|38223.5|38203.5|102
1704686100000|2024-01-08 03:55:00|38224.8|38204.8|38238.5|38218.5|38241|38221|38222.3|38202.3|51
1704686400000|2024-01-08 04:00:00|38237.1|38217.1|38227.3|38207.3|38238.5|38218.5|38224.8|38204.8|37
1704686700000|2024-01-08 04:05:00|38224.8|38204.8|38231|38211|38231|38211|38222.3|38202.3|42
1704687000000|2024-01-08 04:10:00|38234.8|38214.8|38233.5|38213.5|38237.3|38217.3|38227.3|38207.3|49
1704687300000|2024-01-08 04:15:00|38238.5|38218.5|38243.5|38223.5|38248.5|38228.5|38238.5|38218.5|38
1704687600000|2024-01-08 04:20:00|38241.2|38221.2|38243.5|38223.5|38247.3|38227.3|38238.5|38218.5|18
1704687900000|2024-01-08 04:25:00|38242.3|38222.3|38243.5|38223.5|38243.5|38223.5|38238.5|38218.5|34
1704688200000|2024-01-08 04:30:00|38241|38221|38242.4|38222.4|38243.5|38223.5|38238.5|38218.5|9
1704688500000|2024-01-08 04:35:00|38243.5|38223.5|38247.4|38227.4|38247.4|38227.4|38238.5|38218.5|43
1704688800000|2024-01-08 04:40:00|38248.5|38228.5|38247.4|38227.4|38256|38236|38247.4|38227.4|17
1704689100000|2024-01-08 04:45:00|38246.2|38226.2|38248.6|38228.6|38248.6|38228.6|38238.6|38218.6|19
1704689400000|2024-01-08 04:50:00|38244.9|38224.9|38238.6|38218.6|38244.9|38224.9|38237.4|38217.4|13
1704689700000|2024-01-08 04:55:00|38241.1|38221.1|38239.9|38219.9|38243.6|38223.6|38238.6|38218.6|11
1704690000000|2024-01-08 05:00:00|38238.6|38218.6|38248.6|38228.6|38248.6|38228.6|38228.6|38208.6|37
1704690300000|2024-01-08 05:05:00|38249.9|38229.9|38253.6|38233.6|38253.6|38233.6|38241.1|38221.1|31
1704690600000|2024-01-08 05:10:00|38256.1|38236.1|38242.4|38222.4|38256.1|38236.1|38238.6|38218.6|23
1704690900000|2024-01-08 05:15:00|38243.6|38223.6|38263.6|38243.6|38263.6|38243.6|38243.6|38223.6|29
1704691200000|2024-01-08 05:20:00|38266.1|38246.1|38265|38245|38269.9|38249.9|38263.6|38243.6|35
1704691500000|2024-01-08 05:25:00|38267.5|38247.5|38263.6|38243.6|38267.5|38247.5|38260|38240|41
1704691800000|2024-01-08 05:30:00|38262.5|38242.5|38254.8|38234.8|38274.8|38254.8|38238.6|38218.6|265
1704692100000|2024-01-08 05:35:00|38253.6|38233.6|38253.7|38233.7|38270|38250|38248.6|38228.6|181
1704692400000|2024-01-08 05:40:00|38254.8|38234.8|38241.2|38221.2|38259.8|38239.8|38228.7|38208.7|117
1704692700000|2024-01-08 05:45:00|38238.7|38218.7|38229.8|38209.8|38238.7|38218.7|38213.7|38193.7|104
1704693000000|2024-01-08 05:50:00|38231.2|38211.2|38258.7|38238.7|38263.7|38243.7|38227.3|38207.3|79
1704693300000|2024-01-08 05:55:00|38259.9|38239.9|38289.9|38269.9|38298.7|38278.7|38257.4|38237.4|99
1704693600000|2024-01-08 06:00:00|38288.5|38268.5|38288.9|38268.9|38291.4|38271.4|38270|38250|180
1704693900000|2024-01-08 06:05:00|38286.4|38266.4|38336.4|38316.4|38341.4|38321.4|38286.4|38266.4|282
1704694200000|2024-01-08 06:10:00|38335|38315|38336.4|38316.4|38341.4|38321.4|38323.9|38303.9|85
1704694500000|2024-01-08 06:15:00|38337.5|38317.5|38343.9|38323.9|38351.4|38331.4|38336.4|38316.4|69
1704694800000|2024-01-08 06:20:00|38345.2|38325.2|38346.4|38326.4|38351.4|38331.4|38331.4|38311.4|84
1704695100000|2024-01-08 06:25:00|38347.7|38327.7|38357.7|38337.7|38365.2|38345.2|38346.4|38326.4|90
1704695400000|2024-01-08 06:30:00|38356.4|38336.4|38339.1|38319.1|38356.4|38336.4|38336.4|38316.4|75
1704695700000|2024-01-08 06:35:00|38340.2|38320.2|38315.2|38295.2|38340.2|38320.2|38315.2|38295.2|73
1704696000000|2024-01-08 06:40:00|38320.2|38300.2|38327.8|38307.8|38330.3|38310.3|38315.2|38295.2|82
1704696300000|2024-01-08 06:45:00|38329.1|38309.1|38331.4|38311.4|38339.1|38319.1|38325.3|38305.3|60
1704696600000|2024-01-08 06:50:00|38332.8|38312.8|38345.3|38325.3|38345.3|38325.3|38320.3|38300.3|147
1704696900000|2024-01-08 06:55:00|38346.4|38326.4|38360.3|38340.3|38365.3|38345.3|38341.4|38321.4|86
1704697200000|2024-01-08 07:00:00|38361.5|38341.5|38334.1|38314.1|38361.5|38341.5|38324.1|38304.1|123
1704697500000|2024-01-08 07:05:00|38335.3|38315.3|38339.1|38319.1|38355.4|38335.4|38329.1|38309.1|131
1704697800000|2024-01-08 07:10:00|38338|38318|38344.1|38324.1|38351.6|38331.6|38332.8|38312.8|106
1704698100000|2024-01-08 07:15:00|38345.5|38325.5|38304.1|38284.1|38349.1|38329.1|38299.1|38279.1|84
1704698400000|2024-01-08 07:20:00|38300.5|38280.5|38264.2|38244.2|38311.8|38291.8|38264.2|38244.2|119
1704698700000|2024-01-08 07:25:00|38260.5|38240.5|38249.2|38229.2|38264.2|38244.2|38239.2|38219.2|134
1704699000000|2024-01-08 07:30:00|38251.8|38231.8|38232.8|38212.8|38254.2|38234.2|38209.2|38189.2|242
1704699300000|2024-01-08 07:35:00|38234.2|38214.2|38236.5|38216.5|38236.7|38216.7|38219|38199|92
1704699600000|2024-01-08 07:40:00|38237.9|38217.9|38231.5|38211.5|38237.9|38217.9|38216.5|38196.5|129
1704699900000|2024-01-08 07:45:00|38232.9|38212.9|38305.4|38285.4|38313|38293|38231.5|38211.5|204
1704700200000|2024-01-08 07:50:00|38304.2|38284.2|38306.6|38286.6|38319.2|38299.2|38269.2|38249.2|112
1704700500000|2024-01-08 07:55:00|38304.2|38284.2|38276.6|38256.6|38309.2|38289.2|38276.6|38256.6|52
1704700800000|2024-01-08 08:00:00|38275.2|38255.2|38230.4|38210.4|38280.3|38260.3|38217.8|38197.8|157
1704701100000|2024-01-08 08:05:00|38229.1|38209.1|38225.4|38205.4|38229.1|38209.1|38191.6|38171.6|187
1704701400000|2024-01-08 08:10:00|38226.6|38206.6|38200.4|38180.4|38251.6|38231.6|38191.6|38171.6|131
1704701700000|2024-01-08 08:15:00|38201.6|38181.6|38230.6|38210.6|38230.6|38210.6|38199.1|38179.1|263
1704702000000|2024-01-08 08:20:00|38228.1|38208.1|38228.1|38208.1|38251.9|38231.9|38214.3|38194.3|309
1704702300000|2024-01-08 08:25:00|38233.1|38213.1|38177.8|38157.8|38233.1|38213.1|38177.8|38157.8|254
1704702600000|2024-01-08 08:30:00|38176.6|38156.6|38193|38173|38193|38173|38136.6|38116.6|289
1704702900000|2024-01-08 08:35:00|38194.3|38174.3|38178|38158|38194.3|38174.3|38163|38143|172
1704703200000|2024-01-08 08:40:00|38176.8|38156.8|38134.3|38114.3|38185.6|38165.6|38134.3|38114.3|157
1704703500000|2024-01-08 08:45:00|38135.6|38115.6|38086.7|38066.7|38135.6|38115.6|38074.3|38054.3|391
1704703800000|2024-01-08 08:50:00|38081.7|38061.7|38066.7|38046.7|38081.7|38061.7|38064.2|38044.2|269
1704704100000|2024-01-08 08:55:00|38065.3|38045.3|38027.9|38007.9|38071.7|38051.7|38026.5|38006.5|237
1704704400000|2024-01-08 09:00:00|38029.2|38009.2|38035.4|38015.4|38046.7|38026.7|38024.2|38004.2|254
1704704700000|2024-01-08 09:05:00|38034|38014|38056.7|38036.7|38069.3|38049.3|38027.9|38007.9|153
1704705000000|2024-01-08 09:10:00|38055.4|38035.4|38069.2|38049.2|38069.2|38049.2|38044.2|38024.2|112
1704705300000|2024-01-08 09:15:00|38066.7|38046.7|38051.7|38031.7|38071.7|38051.7|38046.7|38026.7|135
1704705600000|2024-01-08 09:20:00|38054.2|38034.2|38055.4|38035.4|38061.7|38041.7|38036.7|38016.7|156
1704705900000|2024-01-08 09:25:00|38056.7|38036.7|38061.7|38041.7|38070.4|38050.4|38051.7|38031.7|131
1704706200000|2024-01-08 09:30:00|38060.4|38040.4|38052.8|38032.8|38061.7|38041.7|38041.7|38021.7|249
1704706500000|2024-01-08 09:35:00|38051.5|38031.5|38071.8|38051.8|38088.1|38068.1|38049.1|38029.1|125
1704706800000|2024-01-08 09:40:00|38076.8|38056.8|38090.6|38070.6|38091.8|38071.8|38070.4|38050.4|92
1704707100000|2024-01-08 09:45:00|38091.9|38071.9|38120.5|38100.5|38131.8|38111.8|38090.6|38070.6|216
1704707400000|2024-01-08 09:50:00|38119.1|38099.1|38123.1|38103.1|38130.5|38110.5|38114.1|38094.1|154
1704707700000|2024-01-08 09:55:00|38124.4|38104.4|38113|38093|38128.1|38108.1|38099.1|38079.1|109
1704708000000|2024-01-08 10:00:00|38110.5|38090.5|38131.7|38111.7|38132.8|38112.8|38109.2|38089.2|94
1704708300000|2024-01-08 10:05:00|38132.8|38112.8|38109.2|38089.2|38132.8|38112.8|38105.5|38085.5|99
1704708600000|2024-01-08 10:10:00|38108|38088|38066.7|38046.7|38110.5|38090.5|38059.2|38039.2|115
1704708900000|2024-01-08 10:15:00|38067.9|38047.9|38072.9|38052.9|38078|38058|38059.2|38039.2|132
1704709200000|2024-01-08 10:20:00|38071.7|38051.7|38080.5|38060.5|38080.5|38060.5|38064.2|38044.2|60
1704709500000|2024-01-08 10:25:00|38079.2|38059.2|38078|38058|38085.5|38065.5|38064.2|38044.2|74
1704709800000|2024-01-08 10:30:00|38079.2|38059.2|38113|38093|38113|38093|38076.9|38056.9|117
1704710100000|2024-01-08 10:35:00|38111.9|38091.9|38091.9|38071.9|38113|38093|38089.4|38069.4|72
1704710400000|2024-01-08 10:40:00|38093.2|38073.2|38090.6|38070.6|38109.4|38089.4|38084.4|38064.4|95
1704710700000|2024-01-08 10:45:00|38091.9|38071.9|38101.9|38081.9|38111.9|38091.9|38086.9|38066.9|62
1704711000000|2024-01-08 10:50:00|38104.5|38084.5|38096.9|38076.9|38110.7|38090.7|38093.1|38073.1|57
1704711300000|2024-01-08 10:55:00|38101.9|38081.9|38089.4|38069.4|38106.9|38086.9|38081.8|38061.8|150
1704711600000|2024-01-08 11:00:00|38091.9|38071.9|38086.9|38066.9|38096.9|38076.9|38076.9|38056.9|72
1704711900000|2024-01-08 11:05:00|38085.7|38065.7|38079.4|38059.4|38085.7|38065.7|38061.9|38041.9|126
1704712200000|2024-01-08 11:10:00|38080.6|38060.6|38101.9|38081.9|38101.9|38081.9|38068.1|38048.1|110
1704712500000|2024-01-08 11:15:00|38096.9|38076.9|38086.9|38066.9|38123.1|38103.1|38071.9|38051.9|195
1704712800000|2024-01-08 11:20:00|38091.9|38071.9|38093.1|38073.1|38111.9|38091.9|38088.1|38068.1|81
1704713100000|2024-01-08 11:25:00|38092|38072|38094.5|38074.5|38102|38082|38082|38062|73
1704713400000|2024-01-08 11:30:00|38095.8|38075.8|38102|38082|38117|38097|38095.8|38075.8|102
1704713700000|2024-01-08 11:35:00|38103.2|38083.2|38132|38112|38139.5|38119.5|38090.7|38070.7|154
1704714000000|2024-01-08 11:40:00|38129.5|38109.5|38122|38102|38143.2|38123.2|38114.4|38094.4|121
1704714300000|2024-01-08 11:45:00|38123.3|38103.3|38112|38092|38127|38107|38108.3|38088.3|67
1704714600000|2024-01-08 11:50:00|38113.2|38093.2|38122|38102|38133.3|38113.3|38113.2|38093.2|103
1704714900000|2024-01-08 11:55:00|38123.3|38103.3|38117|38097|38132|38112|38112|38092|128
1704715200000|2024-01-08 12:00:00|38122|38102|38122|38102|38132|38112|38114.5|38094.5|66
1704715500000|2024-01-08 12:05:00|38123.2|38103.2|38127|38107|38132|38112|38112|38092|190
1704715800000|2024-01-08 12:10:00|38128.4|38108.4|38128.4|38108.4|38135.9|38115.9|38117|38097|184
1704716100000|2024-01-08 12:15:00|38129.7|38109.7|38152.1|38132.1|38155.9|38135.9|38128.4|38108.4|151
1704716400000|2024-01-08 12:20:00|38153.4|38133.4|38140.9|38120.9|38158.4|38138.4|38133.2|38113.2|169
1704716700000|2024-01-08 12:25:00|38142.2|38122.2|38148.4|38128.4|38155.9|38135.9|38138.4|38118.4|77
1704717000000|2024-01-08 12:30:00|38147.1|38127.1|38132.1|38112.1|38159.7|38139.7|38119.6|38099.6|265
1704717300000|2024-01-08 12:35:00|38133.4|38113.4|38137.1|38117.1|38142.1|38122.1|38125.8|38105.8|190
1704717600000|2024-01-08 12:40:00|38133.3|38113.3|38137.1|38117.1|38142.1|38122.1|38132|38112|100
1704717900000|2024-01-08 12:45:00|38135.8|38115.8|38147.1|38127.1|38150.9|38130.9|38130.8|38110.8|229
1704718200000|2024-01-08 12:50:00|38145.9|38125.9|38152.1|38132.1|38154.6|38134.6|38144.6|38124.6|142
1704718500000|2024-01-08 12:55:00|38154.8|38134.8|38165.9|38145.9|38169.8|38149.8|38150.9|38130.9|244
1704718800000|2024-01-08 13:00:00|38170.9|38150.9|38206|38186|38211.2|38191.2|38168.3|38148.3|1080
1704719100000|2024-01-08 13:05:00|38208.5|38188.5|38191|38171|38216.1|38196.1|38187.1|38167.1|401
1704719400000|2024-01-08 13:10:00|38181|38161|38144.5|38124.5|38184.7|38164.7|38144.5|38124.5|626
1704719700000|2024-01-08 13:15:00|38145.8|38125.8|38155.7|38135.7|38160.7|38140.7|38139.5|38119.5|528
1704720000000|2024-01-08 13:20:00|38154.4|38134.4|38159.5|38139.5|38189.5|38169.5|38145.7|38125.7|435
1704720300000|2024-01-08 13:25:00|38160.7|38140.7|38150.9|38130.9|38167|38147|38149.5|38129.5|276
1704720600000|2024-01-08 13:30:00|38152.2|38132.2|38124.6|38104.6|38154.6|38134.6|38119.6|38099.6|396
1704720900000|2024-01-08 13:35:00|38123.2|38103.2|38170.8|38150.8|38178.4|38158.4|38123.2|38103.2|335
1704721200000|2024-01-08 13:40:00|38173.4|38153.4|38188.4|38168.4|38188.4|38168.4|38163.3|38143.3|344
1704721500000|2024-01-08 13:45:00|38189.7|38169.7|38149.6|38129.6|38198.4|38178.4|38144.6|38124.6|314
1704721800000|2024-01-08 13:50:00|38145.8|38125.8|38171.1|38151.1|38181.1|38161.1|38144.6|38124.6|340
1704722100000|2024-01-08 13:55:00|38172.2|38152.2|38206.1|38186.1|38211.1|38191.1|38167.2|38147.2|325
1704722400000|2024-01-08 14:00:00|38203.4|38183.4|38227.3|38207.3|38258.4|38238.4|38197.2|38177.2|531
1704722700000|2024-01-08 14:05:00|38231.1|38211.1|38258.6|38238.6|38266.1|38246.1|38221.1|38201.1|314
1704723000000|2024-01-08 14:10:00|38257.3|38237.3|38228.5|38208.5|38277.3|38257.3|38228.5|38208.5|239
1704723300000|2024-01-08 14:15:00|38231.1|38211.1|38232.3|38212.3|38247.3|38227.3|38223.5|38203.5|249
1704723600000|2024-01-08 14:20:00|38231.1|38211.1|38207.3|38187.3|38241.1|38221.1|38207.3|38187.3|291
1704723900000|2024-01-08 14:25:00|38206.1|38186.1|38212.3|38192.3|38223.6|38203.6|38202.3|38182.3|239
1704724200000|2024-01-08 14:30:00|38211.1|38191.1|38169.8|38149.8|38211.1|38191.1|38147.3|38127.3|745
1704724500000|2024-01-08 14:35:00|38171|38151|38147.3|38127.3|38192.3|38172.3|38128.5|38108.5|674
1704724800000|2024-01-08 14:40:00|38148.5|38128.5|38135.9|38115.9|38152.3|38132.3|38124.7|38104.7|643
1704725100000|2024-01-08 14:45:00|38134.7|38114.7|38125.9|38105.9|38145.9|38125.9|38109.7|38089.7|825
1704725400000|2024-01-08 14:50:00|38124.7|38104.7|38139.7|38119.7|38148.5|38128.5|38105.9|38085.9|550
1704725700000|2024-01-08 14:55:00|38129.7|38109.7|38203.5|38183.5|38206|38186|38114.6|38094.6|811
1704726000000|2024-01-08 15:00:00|38206.2|38186.2|38252.4|38232.4|38253.7|38233.7|38191.2|38171.2|971
1704726300000|2024-01-08 15:05:00|38254.9|38234.9|38313.7|38293.7|38328.8|38308.8|38254.9|38234.9|1344
1704726600000|2024-01-08 15:10:00|38312.4|38292.4|38303.8|38283.8|38366.3|38346.3|38303.8|38283.8|1235
1704726900000|2024-01-08 15:15:00|38306.5|38286.5|38337.7|38317.7|38356.5|38336.5|38303.8|38283.8|814
1704727200000|2024-01-08 15:20:00|38333.8|38313.8|38272.7|38252.7|38335.2|38315.2|38262.7|38242.7|659
1704727500000|2024-01-08 15:25:00|38271.5|38251.5|38296.4|38276.4|38306.5|38286.5|38268.9|38248.9|320
1704727800000|2024-01-08 15:30:00|38297.7|38277.7|38330.2|38310.2|38359|38339|38297.7|38277.7|581
1704728100000|2024-01-08 15:35:00|38331.5|38311.5|38307.7|38287.7|38332.7|38312.7|38292.7|38272.7|287
1704728400000|2024-01-08 15:40:00|38309|38289|38346.5|38326.5|38351.5|38331.5|38306.5|38286.5|373
1704728700000|2024-01-08 15:45:00|38345.3|38325.3|38409.2|38389.2|38411.7|38391.7|38336.5|38316.5|952
1704729000000|2024-01-08 15:50:00|38410.3|38390.3|38429.2|38409.2|38444.2|38424.2|38410.3|38390.3|810
1704729300000|2024-01-08 15:55:00|38430.3|38410.3|38387.7|38367.7|38445.4|38425.4|38385.2|38365.2|562
1704729600000|2024-01-08 16:00:00|38390.4|38370.4|38350.1|38330.1|38414|38394|38350.1|38330.1|565
1704729900000|2024-01-08 16:05:00|38353.9|38333.9|38342.5|38322.5|38376.3|38356.3|38341.3|38321.3|788
1704730200000|2024-01-08 16:10:00|38345.1|38325.1|38326.3|38306.3|38352.5|38332.5|38322.5|38302.5|416
1704730500000|2024-01-08 16:15:00|38327.5|38307.5|38306.1|38286.1|38327.5|38307.5|38298.7|38278.7|506
1704730800000|2024-01-08 16:20:00|38304.9|38284.9|38297.5|38277.5|38312.5|38292.5|38292.5|38272.5|272
1704731100000|2024-01-08 16:25:00|38296.3|38276.3|38298.7|38278.7|38307.5|38287.5|38292.5|38272.5|272
1704731400000|2024-01-08 16:30:00|38297.5|38277.5|38309.9|38289.9|38314.9|38294.9|38291.2|38271.2|379
1704731700000|2024-01-08 16:35:00|38308.7|38288.7|38307.5|38287.5|38322.5|38302.5|38293.7|38273.7|348
1704732000000|2024-01-08 16:40:00|38308.7|38288.7|38347.6|38327.6|38371.4|38351.4|38307.5|38287.5|309
1704732300000|2024-01-08 16:45:00|38346.2|38326.2|38332.6|38312.6|38376.4|38356.4|38326.4|38306.4|304
1704732600000|2024-01-08 16:50:00|38329.9|38309.9|38325.1|38305.1|38337.6|38317.6|38312.6|38292.6|503
1704732900000|2024-01-08 16:55:00|38326.4|38306.4|38331.4|38311.4|38346.5|38326.5|38322.6|38302.6|256
1704733200000|2024-01-08 17:00:00|38332.6|38312.6|38317.6|38297.6|38333.9|38313.9|38316.4|38296.4|236
1704733500000|2024-01-08 17:05:00|38312.6|38292.6|38306.4|38286.4|38326.4|38306.4|38303.8|38283.8|300
1704733800000|2024-01-08 17:10:00|38311.4|38291.4|38285|38265|38320.2|38300.2|38281.4|38261.4|187
1704734100000|2024-01-08 17:15:00|38286.2|38266.2|38260.1|38240.1|38298.8|38278.8|38258.8|38238.8|262
1704734400000|2024-01-08 17:20:00|38261.4|38241.4|38236.4|38216.4|38263.8|38243.8|38228.8|38208.8|281
1704734700000|2024-01-08 17:25:00|38237.6|38217.6|38253.8|38233.8|38253.8|38233.8|38231.3|38211.3|294
1704735000000|2024-01-08 17:30:00|38252.5|38232.5|38248.8|38228.8|38252.6|38232.6|38233.8|38213.8|379
1704735300000|2024-01-08 17:35:00|38245|38225|38248.8|38228.8|38263.8|38243.8|38238.8|38218.8|483
1704735600000|2024-01-08 17:40:00|38247.7|38227.7|38241.2|38221.2|38255|38235|38238.7|38218.7|419
1704735900000|2024-01-08 17:45:00|38242.5|38222.5|38226.2|38206.2|38248.9|38228.9|38221.2|38201.2|633
1704736200000|2024-01-08 17:50:00|38227.5|38207.5|38240.1|38220.1|38246.2|38226.2|38226.2|38206.2|481
1704736500000|2024-01-08 17:55:00|38235.1|38215.1|38236.3|38216.3|38238.9|38218.9|38216.3|38196.3|1625
1704736800000|2024-01-08 18:00:00|38238.9|38218.9|38288.9|38268.9|38298.9|38278.9|38238.9|38218.9|437
1704737100000|2024-01-08 18:05:00|38287.7|38267.7|38288.9|38268.9|38300.2|38280.2|38267.7|38247.7|177
1704737400000|2024-01-08 18:10:00|38290.1|38270.1|38292.7|38272.7|38297.7|38277.7|38287.7|38267.7|102
1704737700000|2024-01-08 18:15:00|38293.9|38273.9|38288.9|38268.9|38297.7|38277.7|38285.4|38265.4|67
1704738000000|2024-01-08 18:20:00|38287.7|38267.7|38282.7|38262.7|38293.9|38273.9|38277.7|38257.7|66
1704738300000|2024-01-08 18:25:00|38278.9|38258.9|38273.9|38253.9|38281.6|38261.6|38268.9|38248.9|134
1704738600000|2024-01-08 18:30:00|38272.7|38252.7|38292.8|38272.8|38292.8|38272.8|38268.9|38248.9|133
1704738900000|2024-01-08 18:35:00|38291.4|38271.4|38280.1|38260.1|38292.8|38272.8|38272.6|38252.6|204
1704739200000|2024-01-08 18:40:00|38284|38264|38292.7|38272.7|38292.7|38272.7|38279|38259|106
1704739500000|2024-01-08 18:45:00|38291.3|38271.3|38285.2|38265.2|38295.2|38275.2|38282.5|38262.5|72
1704739800000|2024-01-08 18:50:00|38290.2|38270.2|38295.2|38275.2|38295.2|38275.2|38290.2|38270.2|135
1704740100000|2024-01-08 18:55:00|38292.7|38272.7|38282.7|38262.7|38292.7|38272.7|38260.2|38240.2|181
1704740400000|2024-01-08 19:00:00|38284|38264|38295.2|38275.2|38299|38279|38280.2|38260.2|192
1704740700000|2024-01-08 19:05:00|38296.4|38276.4|38305.1|38285.1|38305.1|38285.1|38295.2|38275.2|62
1704741000000|2024-01-08 19:10:00|38306.4|38286.4|38331.4|38311.4|38331.4|38311.4|38306.4|38286.4|114
1704741300000|2024-01-08 19:15:00|38330.2|38310.2|38315.2|38295.2|38332.7|38312.7|38313.9|38293.9|100
1704741600000|2024-01-08 19:20:00|38318.9|38298.9|38332.7|38312.7|38332.7|38312.7|38318.9|38298.9|80
1704741900000|2024-01-08 19:25:00|38335.2|38315.2|38342.7|38322.7|38350.2|38330.2|38335.2|38315.2|119
1704742200000|2024-01-08 19:30:00|38344.1|38324.1|38361.4|38341.4|38362.7|38342.7|38344.1|38324.1|106
1704742500000|2024-01-08 19:35:00|38360.2|38340.2|38360.3|38340.3|38362.6|38342.6|38351.6|38331.6|118
1704742800000|2024-01-08 19:40:00|38361.6|38341.6|38364.1|38344.1|38365.3|38345.3|38360.3|38340.3|79
1704743100000|2024-01-08 19:45:00|38365.3|38345.3|38375.3|38355.3|38380.3|38360.3|38365.3|38345.3|108
1704743400000|2024-01-08 19:50:00|38380.3|38360.3|38394.1|38374.1|38395.3|38375.3|38380.3|38360.3|122
1704743700000|2024-01-08 19:55:00|38395.3|38375.3|38397.9|38377.9|38402.9|38382.9|38395.3|38375.3|290
1704744000000|2024-01-08 20:00:00|38399.2|38379.2|38372.9|38352.9|38399.2|38379.2|38369.1|38349.1|58
1704744300000|2024-01-08 20:05:00|38370.4|38350.4|38360.4|38340.4|38372.9|38352.9|38357.9|38337.9|65
1704744600000|2024-01-08 20:10:00|38357.9|38337.9|38352.9|38332.9|38357.9|38337.9|38352.9|38332.9|34
1704744900000|2024-01-08 20:15:00|38356.8|38336.8|38356.8|38336.8|38356.8|38336.8|38352.9|38332.9|36
1704745200000|2024-01-08 20:20:00|38355.5|38335.5|38363|38343|38363|38343|38355.5|38335.5|21
1704745500000|2024-01-08 20:25:00|38366.8|38346.8|38364.3|38344.3|38366.8|38346.8|38361.7|38341.7|37
1704745800000|2024-01-08 20:30:00|38363|38343|38366.8|38346.8|38368|38348|38360.5|38340.5|53
1704746100000|2024-01-08 20:35:00|38368|38348|38369.3|38349.3|38371.8|38351.8|38366.8|38346.8|40
1704746400000|2024-01-08 20:40:00|38371.8|38351.8|38363|38343|38371.8|38351.8|38360.6|38340.6|59
1704746700000|2024-01-08 20:45:00|38361.8|38341.8|38358|38338|38363|38343|38354.2|38334.2|112
1704747000000|2024-01-08 20:50:00|38356.8|38336.8|38364.3|38344.3|38368|38348|38356.8|38336.8|122
1704747300000|2024-01-08 20:55:00|38363|38343|38370.5|38350.5|38380.6|38360.6|38363|38343|69
1704747600000|2024-01-08 21:00:00|38371.8|38351.8|38369.3|38349.3|38371.8|38351.8|38368|38348|25
1704747900000|2024-01-08 21:05:00|38371.8|38351.8|38368|38348|38373|38353|38368|38348|6
1704748200000|2024-01-08 21:10:00|38369.4|38349.4|38366.9|38346.9|38369.4|38349.4|38366.9|38346.9|25
1704748500000|2024-01-08 21:15:00|38364.4|38344.4|38366.9|38346.9|38366.9|38346.9|38364.4|38344.4|10
1704748800000|2024-01-08 21:20:00|||||||||16
1704749100000|2024-01-08 21:25:00|||||||||10
1704749400000|2024-01-08 21:30:00|38368.1|38348.1|38379.3|38359.3|38380.6|38360.6|38368.1|38348.1|101
1704749700000|2024-01-08 21:35:00|38378.1|38358.1|38375.6|38355.6|38378.1|38358.1|38373.1|38353.1|16
1704750000000|2024-01-08 21:40:00|38376.9|38356.9|38368.1|38348.1|38376.9|38356.9|38368.1|38348.1|18
1704750300000|2024-01-08 21:45:00|38370.6|38350.6|38370.6|38350.6|38371.9|38351.9|38368.1|38348.1|4
1704750600000|2024-01-08 21:50:00|38371.8|38351.8|38368.1|38348.1|38373.1|38353.1|38368.1|38348.1|19
1704750900000|2024-01-08 21:55:00|38366.8|38346.8|38358.1|38338.1|38368.1|38348.1|38358.1|38338.1|29
1704754800000|2024-01-08 23:00:00|38323.6|38303.6|38383.1|38363.1|38383.1|38363.1|38323.6|38303.6|101
1704755100000|2024-01-08 23:05:00|38383.2|38363.2|38380.7|38360.7|38384.5|38364.5|38380.7|38360.7|29
1704755400000|2024-01-08 23:10:00|38379.5|38359.5|38384.5|38364.5|38384.5|38364.5|38374.5|38354.5|56
1704755700000|2024-01-08 23:15:00|38385.7|38365.7|38382|38362|38385.7|38365.7|38382|38362|19
1704756000000|2024-01-08 23:20:00|38380.7|38360.7|38375.7|38355.7|38380.7|38360.7|38375.7|38355.7|33
1704756300000|2024-01-08 23:25:00|38376.9|38356.9|38375.7|38355.7|38379.5|38359.5|38375.7|38355.7|13
1704756600000|2024-01-08 23:30:00|38376.9|38356.9|38374.5|38354.5|38376.9|38356.9|38373.2|38353.2|14
1704756900000|2024-01-08 23:35:00|38373.2|38353.2|38370.7|38350.7|38375.7|38355.7|38370.7|38350.7|0
1704757200000|2024-01-08 23:40:00|||||||||8
1704757500000|2024-01-08 23:45:00|38368.2|38348.2|38368.2|38348.2|38368.2|38348.2|38366.9|38346.9|19
1704757800000|2024-01-08 23:50:00|38369.5|38349.5|38369.6|38349.6|38370.7|38350.7|38368.2|38348.2|10
1704758100000|2024-01-08 23:55:00|38370.7|38350.7|38365.8|38345.8|38370.8|38350.8|38365.8|38345.8|23
1704758400000|2024-01-09 00:00:00|38367.1|38347.1|38370.8|38350.8|38372|38352|38360.8|38340.8|49
1704758700000|2024-01-09 00:05:00|38372|38352|38384.6|38364.6|38385.8|38365.8|38370.8|38350.8|45
1704759000000|2024-01-09 00:10:00|38385.8|38365.8|38390.8|38370.8|38392.2|38372.2|38384.6|38364.6|34
1704759300000|2024-01-09 00:15:00|38389.6|38369.6|38382.1|38362.1|38389.6|38369.6|38380.8|38360.8|43
1704759600000|2024-01-09 00:20:00|38380.8|38360.8|38385.8|38365.8|38385.8|38365.8|38380.8|38360.8|25
1704759900000|2024-01-09 00:25:00|38380.8|38360.8|38385.8|38365.8|38385.8|38365.8|38380.8|38360.8|34
1704760200000|2024-01-09 00:30:00|38390.8|38370.8|38390.8|38370.8|38395.8|38375.8|38385.8|38365.8|77
1704760500000|2024-01-09 00:35:00|38388.3|38368.3|38390.8|38370.8|38392.1|38372.1|38385.8|38365.8|53
1704760800000|2024-01-09 00:40:00|38392.1|38372.1|38399.5|38379.5|38400.8|38380.8|38390.8|38370.8|45
1704761100000|2024-01-09 00:45:00|38398.2|38378.2|38394.7|38374.7|38398.2|38378.2|38392|38372|22
1704761400000|2024-01-09 00:50:00|38395.9|38375.9|38395.9|38375.9|38398.4|38378.4|38390.9|38370.9|52
1704761700000|2024-01-09 00:55:00|38398.4|38378.4|38403.5|38383.5|38408.5|38388.5|38395.9|38375.9|67
1704762000000|2024-01-09 01:00:00|38400.9|38380.9|38418.5|38398.5|38422.3|38402.3|38398.4|38378.4|381
1704762300000|2024-01-09 01:05:00|38419.8|38399.8|38394.7|38374.7|38423.5|38403.5|38388.5|38368.5|110
1704762600000|2024-01-09 01:10:00|38393.5|38373.5|38383.5|38363.5|38394.7|38374.7|38372.2|38352.2|92
1704762900000|2024-01-09 01:15:00|38384.7|38364.7|38373.5|38353.5|38384.7|38364.7|38363.5|38343.5|171
1704763200000|2024-01-09 01:20:00|38374.7|38354.7|38393.5|38373.5|38393.5|38373.5|38373.5|38353.5|78
1704763500000|2024-01-09 01:25:00|38394.8|38374.8|38408.5|38388.5|38408.5|38388.5|38393.5|38373.5|80
1704763800000|2024-01-09 01:30:00|38411|38391|38413.5|38393.5|38423.5|38403.5|38393.5|38373.5|160
1704764100000|2024-01-09 01:35:00|38414.7|38394.7|38398.6|38378.6|38418.5|38398.5|38398.6|38378.6|160
1704764400000|2024-01-09 01:40:00|38399.9|38379.9|38412.4|38392.4|38419.9|38399.9|38398.6|38378.6|104
1704764700000|2024-01-09 01:45:00|38409.9|38389.9|38393.6|38373.6|38416.1|38396.1|38393.6|38373.6|100
1704765000000|2024-01-09 01:50:00|38394.9|38374.9|38403.6|38383.6|38406.1|38386.1|38391.1|38371.1|68
1704765300000|2024-01-09 01:55:00|38399.9|38379.9|38399.9|38379.9|38402.4|38382.4|38383.5|38363.5|66
1704765600000|2024-01-09 02:00:00|38402.4|38382.4|38428.6|38408.6|38439.9|38419.9|38402.4|38382.4|186
1704765900000|2024-01-09 02:05:00|38429.9|38409.9|38428.6|38408.6|38442.4|38422.4|38424.9|38404.9|123
1704766200000|2024-01-09 02:10:00|38427.4|38407.4|38446.2|38426.2|38447.5|38427.5|38416|38396|224
1704766500000|2024-01-09 02:15:00|38442.4|38422.4|38456.2|38436.2|38458.7|38438.7|38437.5|38417.5|124
1704766800000|2024-01-09 02:20:00|38455|38435|38521.2|38501.2|38526.2|38506.2|38455|38435|278
1704767100000|2024-01-09 02:25:00|38520|38500|38491.3|38471.3|38522.5|38502.5|38491.3|38471.3|109
1704767400000|2024-01-09 02:30:00|38492.6|38472.6|38486.3|38466.3|38493.9|38473.9|38465.1|38445.1|232
1704767700000|2024-01-09 02:35:00|38490.1|38470.1|38486.3|38466.3|38495.1|38475.1|38475.1|38455.1|86
1704768000000|2024-01-09 02:40:00|38482.6|38462.6|38467.6|38447.6|38482.6|38462.6|38465.1|38445.1|53
1704768300000|2024-01-09 02:45:00|38468.9|38448.9|38461.3|38441.3|38478.8|38458.8|38460.1|38440.1|72
1704768600000|2024-01-09 02:50:00|38458.8|38438.8|38435.1|38415.1|38458.8|38438.8|38430.1|38410.1|95
1704768900000|2024-01-09 02:55:00|38436.3|38416.3|38430.1|38410.1|38436.3|38416.3|38420.1|38400.1|70
1704769200000|2024-01-09 03:00:00|38428.8|38408.8|38445.1|38425.1|38446.4|38426.4|38425.1|38405.1|64
1704769500000|2024-01-09 03:05:00|38446.4|38426.4|38481.3|38461.3|38481.3|38461.3|38445.1|38425.1|48
1704769800000|2024-01-09 03:10:00|38480.1|38460.1|38480.1|38460.1|38488.8|38468.8|38472.6|38452.6|54
1704770100000|2024-01-09 03:15:00|38481.3|38461.3|38485.1|38465.1|38490.1|38470.1|38480.1|38460.1|49
1704770400000|2024-01-09 03:20:00|38482.6|38462.6|38475.2|38455.2|38486.5|38466.5|38470.1|38450.1|34
1704770700000|2024-01-09 03:25:00|38471.4|38451.4|38475.2|38455.2|38480.2|38460.2|38470.2|38450.2|37
1704771000000|2024-01-09 03:30:00|38476.4|38456.4|38451.4|38431.4|38476.4|38456.4|38450.2|38430.2|44
1704771300000|2024-01-09 03:35:00|38449|38429|38440.2|38420.2|38451.4|38431.4|38436.4|38416.4|43
1704771600000|2024-01-09 03:40:00|38436.4|38416.4|38425.2|38405.2|38440.2|38420.2|38425.2|38405.2|50
1704771900000|2024-01-09 03:45:00|38422.7|38402.7|38421.4|38401.4|38426.4|38406.4|38420.2|38400.2|35
1704772200000|2024-01-09 03:50:00|38420.2|38400.2|38415.2|38395.2|38421.4|38401.4|38412.6|38392.6|44
1704772500000|2024-01-09 03:55:00|38416.4|38396.4|38415.2|38395.2|38420.2|38400.2|38411.4|38391.4|25
1704772800000|2024-01-09 04:00:00|38413.9|38393.9|38400.2|38380.2|38415.2|38395.2|38400.2|38380.2|42
1704773100000|2024-01-09 04:05:00|38401.4|38381.4|38400.2|38380.2|38405.2|38385.2|38395.2|38375.2|46
1704773400000|2024-01-09 04:10:00|38397.7|38377.7|38397.7|38377.7|38400.2|38380.2|38395.2|38375.2|30
1704773700000|2024-01-09 04:15:00|38396.4|38376.4|38392.8|38372.8|38400.2|38380.2|38391.5|38371.5|46
1704774000000|2024-01-09 04:20:00|38395.3|38375.3|38392.8|38372.8|38405.3|38385.3|38390.3|38370.3|33
1704774300000|2024-01-09 04:25:00|38390.3|38370.3|38390.3|38370.3|38395.2|38375.2|38387.7|38367.7|30
1704774600000|2024-01-09 04:30:00|38387.8|38367.8|38399.1|38379.1|38400.3|38380.3|38386.5|38366.5|34
1704774900000|2024-01-09 04:35:00|38400.3|38380.3|38401.5|38381.5|38405.3|38385.3|38400.3|38380.3|19
1704775200000|2024-01-09 04:40:00|38402.8|38382.8|38401.5|38381.5|38405.3|38385.3|38400.3|38380.3|26
1704775500000|2024-01-09 04:45:00|38400.3|38380.3|38400.3|38380.3|38405.3|38385.3|38400.3|38380.3|10
1704775800000|2024-01-09 04:50:00|38401.5|38381.5|38419|38399|38420.3|38400.3|38400.3|38380.3|21
1704776100000|2024-01-09 04:55:00|38417.8|38397.8|38420.3|38400.3|38421.6|38401.6|38415.3|38395.3|22
1704776400000|2024-01-09 05:00:00|38421.5|38401.5|38420.3|38400.3|38425.3|38405.3|38417.8|38397.8|29
1704776700000|2024-01-09 05:05:00|38421.5|38401.5|38421.5|38401.5|38424|38404|38416.5|38396.5|36
1704777000000|2024-01-09 05:10:00|38420.3|38400.3|38416.6|38396.6|38425.3|38405.3|38416.5|38396.5|31
1704777300000|2024-01-09 05:15:00|38411.6|38391.6|38411.6|38391.6|38420.4|38400.4|38409.1|38389.1|78
1704777600000|2024-01-09 05:20:00|38410.4|38390.4|38392.9|38372.9|38410.4|38390.4|38390.4|38370.4|113
1704777900000|2024-01-09 05:25:00|38391.6|38371.6|38390.4|38370.4|38391.6|38371.6|38379.2|38359.2|117
1704778200000|2024-01-09 05:30:00|38386.6|38366.6|38375.4|38355.4|38386.6|38366.6|38355.4|38335.4|304
1704778500000|2024-01-09 05:35:00|38376.6|38356.6|38366.6|38346.6|38391.6|38371.6|38361.6|38341.6|124
1704778800000|2024-01-09 05:40:00|38365.4|38345.4|38355.4|38335.4|38375.4|38355.4|38350.4|38330.4|152
1704779100000|2024-01-09 05:45:00|38352.9|38332.9|38339.1|38319.1|38356.6|38336.6|38337.9|38317.9|138
1704779400000|2024-01-09 05:50:00|38337.9|38317.9|38336.6|38316.6|38341.6|38321.6|38331.6|38311.6|75
1704779700000|2024-01-09 05:55:00|38335.4|38315.4|38332.8|38312.8|38340.4|38320.4|38330.3|38310.3|41
1704780000000|2024-01-09 06:00:00|38331.5|38311.5|38302.8|38282.8|38340.4|38320.4|38302.8|38282.8|149
1704780300000|2024-01-09 06:05:00|38305.4|38285.4|38324.2|38304.2|38324.2|38304.2|38295.4|38275.4|98
1704780600000|2024-01-09 06:10:00|38323|38303|38311.7|38291.7|38325.5|38305.5|38306.7|38286.7|65
1704780900000|2024-01-09 06:15:00|38310.4|38290.4|38335.5|38315.5|38340.5|38320.5|38307.9|38287.9|96
1704781200000|2024-01-09 06:20:00|38334.2|38314.2|38340.5|38320.5|38340.5|38320.5|38330.5|38310.5|85
1704781500000|2024-01-09 06:25:00|38343.1|38323.1|38335.5|38315.5|38343.1|38323.1|38324.2|38304.2|165
1704781800000|2024-01-09 06:30:00|38333|38313|38331.7|38311.7|38337.9|38317.9|38321.7|38301.7|90
1704782100000|2024-01-09 06:35:00|38327.9|38307.9|38327.9|38307.9|38331.7|38311.7|38317.9|38297.9|75
1704782400000|2024-01-09 06:40:00|38326.7|38306.7|38337.9|38317.9|38337.9|38317.9|38321.7|38301.7|106
1704782700000|2024-01-09 06:45:00|38336.7|38316.7|38321.7|38301.7|38337.9|38317.9|38317.9|38297.9|90
1704783000000|2024-01-09 06:50:00|38317.9|38297.9|38317.9|38297.9|38322.9|38302.9|38307.9|38287.9|101
1704783300000|2024-01-09 06:55:00|38322.9|38302.9|38315.4|38295.4|38322.9|38302.9|38310.4|38290.4|90
1704783600000|2024-01-09 07:00:00|38316.7|38296.7|38279.3|38259.3|38316.7|38296.7|38261.8|38241.8|198
1704783900000|2024-01-09 07:05:00|38278|38258|38306.8|38286.8|38306.8|38286.8|38276.8|38256.8|110
1704784200000|2024-01-09 07:10:00|38304.4|38284.4|38280.6|38260.6|38306.8|38286.8|38279.3|38259.3|89
1704784500000|2024-01-09 07:15:00|38281.8|38261.8|38306.8|38286.8|38306.8|38286.8|38276.8|38256.8|63
1704784800000|2024-01-09 07:20:00|38304.3|38284.3|38283|38263|38304.3|38284.3|38283|38263|29
1704785100000|2024-01-09 07:25:00|38281.8|38261.8|38249.4|38229.4|38290.6|38270.6|38249.4|38229.4|161
1704785400000|2024-01-09 07:30:00|38246.8|38226.8|38253|38233|38253|38233|38233|38213|189
1704785700000|2024-01-09 07:35:00|38254.2|38234.2|38276.6|38256.6|38289.2|38269.2|38254.2|38234.2|109
1704786000000|2024-01-09 07:40:00|38274.2|38254.2|38279.2|38259.2|38289.2|38269.2|38269.2|38249.2|100
1704786300000|2024-01-09 07:45:00|38280.5|38260.5|38274.2|38254.2|38280.5|38260.5|38257.9|38237.9|38
1704786600000|2024-01-09 07:50:00|38280.5|38260.5|38290.5|38270.5|38299.3|38279.3|38280.5|38260.5|88
1704786900000|2024-01-09 07:55:00|38289.3|38269.3|38284.3|38264.3|38299.3|38279.3|38280.5|38260.5|45
1704787200000|2024-01-09 08:00:00|38281.9|38261.9|38218.1|38198.1|38291.9|38271.9|38206.8|38186.8|385
1704787500000|2024-01-09 08:05:00|38216.8|38196.8|38226.9|38206.9|38226.9|38206.9|38189.3|38169.3|277
1704787800000|2024-01-09 08:10:00|38228.1|38208.1|38223|38203|38248.1|38228.1|38208|38188|194
1704788100000|2024-01-09 08:15:00|38221.7|38201.7|38194.3|38174.3|38224.4|38204.4|38190.5|38170.5|127
1704788400000|2024-01-09 08:20:00|38191.7|38171.7|38219.3|38199.3|38219.3|38199.3|38186.7|38166.7|114
1704788700000|2024-01-09 08:25:00|38215.5|38195.5|38190.5|38170.5|38218.1|38198.1|38180.4|38160.4|201
1704789000000|2024-01-09 08:30:00|38193|38173|38219.3|38199.3|38221.8|38201.8|38193|38173|103
1704789300000|2024-01-09 08:35:00|38218|38198|38161.7|38141.7|38220.5|38200.5|38161.7|38141.7|207
1704789600000|2024-01-09 08:40:00|38164.2|38144.2|38180.6|38160.6|38188.1|38168.1|38140.5|38120.5|254
1704789900000|2024-01-09 08:45:00|38179.3|38159.3|38181.8|38161.8|38190.6|38170.6|38169.3|38149.3|75
1704790200000|2024-01-09 08:50:00|38180.5|38160.5|38196.8|38176.8|38206.8|38186.8|38176.8|38156.8|93
1704790500000|2024-01-09 08:55:00|38198.1|38178.1|38180.6|38160.6|38200.6|38180.6|38180.6|38160.6|91
1704790800000|2024-01-09 09:00:00|38181.8|38161.8|38180.5|38160.5|38216.8|38196.8|38166.8|38146.8|237
1704791100000|2024-01-09 09:05:00|38181.8|38161.8|38150.5|38130.5|38181.8|38161.8|38150.5|38130.5|252
1704791400000|2024-01-09 09:10:00|38149.3|38129.3|38113|38093|38149.3|38129.3|38096.8|38076.8|532
1704791700000|2024-01-09 09:15:00|38110.5|38090.5|38146.8|38126.8|38159.3|38139.3|38086.8|38066.8|278
1704792000000|2024-01-09 09:20:00|38145.6|38125.6|38133|38113|38155.5|38135.5|38126.8|38106.8|264
1704792300000|2024-01-09 09:25:00|38136.8|38116.8|38134.3|38114.3|38149.3|38129.3|38126.8|38106.8|120
1704792600000|2024-01-09 09:30:00|38133|38113|38250.7|38230.7|38274.6|38254.6|38124.3|38104.3|1044
1704792900000|2024-01-09 09:35:00|38249.5|38229.5|38258.2|38238.2|38268.2|38248.2|38232|38212|222
1704793200000|2024-01-09 09:40:00|38260.7|38240.7|38272|38252|38279.5|38259.5|38257|38237|166
1704793500000|2024-01-09 09:45:00|38274.6|38254.6|38245.8|38225.8|38277|38257|38242.1|38222.1|141
1704793800000|2024-01-09 09:50:00|38247.1|38227.1|38227.1|38207.1|38247.1|38227.1|38219.5|38199.5|306
1704794100000|2024-01-09 09:55:00|38224.5|38204.5|38208.3|38188.3|38227.1|38207.1|38203.3|38183.3|86
1704794400000|2024-01-09 10:00:00|38207.1|38187.1|38213.3|38193.3|38217.1|38197.1|38203.3|38183.3|101
1704794700000|2024-01-09 10:05:00|38212.1|38192.1|38192.1|38172.1|38213.3|38193.3|38185.8|38165.8|145
1704795000000|2024-01-09 10:10:00|38188.3|38168.3|38169.5|38149.5|38200.9|38180.9|38168.3|38148.3|133
1704795300000|2024-01-09 10:15:00|38168.3|38148.3|38189.5|38169.5|38190.8|38170.8|38167.1|38147.1|76
1704795600000|2024-01-09 10:20:00|38190.8|38170.8|38184.5|38164.5|38199.5|38179.5|38184.5|38164.5|53
1704795900000|2024-01-09 10:25:00|38182.1|38162.1|38192|38172|38194.5|38174.5|38174.5|38154.5|69
1704796200000|2024-01-09 10:30:00|38190.8|38170.8|38174.6|38154.6|38190.8|38170.8|38167.1|38147.1|88
1704796500000|2024-01-09 10:35:00|38172.1|38152.1|38158.3|38138.3|38172.1|38152.1|38158.3|38138.3|66
1704796800000|2024-01-09 10:40:00|38154.6|38134.6|38139.6|38119.6|38154.6|38134.6|38139.6|38119.6|124
1704797100000|2024-01-09 10:45:00|38140.9|38120.9|38142.1|38122.1|38145.9|38125.9|38135.7|38115.7|66
1704797400000|2024-01-09 10:50:00|38143.4|38123.4|38104.6|38084.6|38144.6|38124.6|38099.6|38079.6|218
1704797700000|2024-01-09 10:55:00|38102|38082|38103.3|38083.3|38104.6|38084.6|38089.6|38069.6|149
1704798000000|2024-01-09 11:00:00|38104.6|38084.6|38105.8|38085.8|38125.8|38105.8|38100.8|38080.8|234
1704798300000|2024-01-09 11:05:00|38104.6|38084.6|38060.8|38040.8|38105.8|38085.8|38057|38037|235
1704798600000|2024-01-09 11:10:00|38059.5|38039.5|38078.3|38058.3|38085.7|38065.7|38058.2|38038.2|165
1704798900000|2024-01-09 11:15:00|38079.5|38059.5|38075.8|38055.8|38092|38072|38070.8|38050.8|146
1704799200000|2024-01-09 11:20:00|38077.1|38057.1|38060.8|38040.8|38093.3|38073.3|38054.5|38034.5|205
1704799500000|2024-01-09 11:25:00|38058.3|38038.3|38069.6|38049.6|38082.1|38062.1|38058.3|38038.3|125
1704799800000|2024-01-09 11:30:00|38067.1|38047.1|38064.6|38044.6|38073.3|38053.3|38058.3|38038.3|100
1704800100000|2024-01-09 11:35:00|38063.3|38043.3|38052.1|38032.1|38063.3|38043.3|38038.3|38018.3|408
1704800400000|2024-01-09 11:40:00|38053.3|38033.3|38060.8|38040.8|38063.3|38043.3|38053.3|38033.3|119
1704800700000|2024-01-09 11:45:00|38058.3|38038.3|38078.3|38058.3|38083.3|38063.3|38058.3|38038.3|157
1704801000000|2024-01-09 11:50:00|38080.8|38060.8|38068.3|38048.3|38080.8|38060.8|38058.3|38038.3|219
1704801300000|2024-01-09 11:55:00|38067.1|38047.1|38072.1|38052.1|38073.3|38053.3|38067.1|38047.1|146
1704801600000|2024-01-09 12:00:00|38073.3|38053.3|38077.1|38057.1|38087.1|38067.1|38073.3|38053.3|191
1704801900000|2024-01-09 12:05:00|38079.6|38059.6|38095.9|38075.9|38102.1|38082.1|38079.6|38059.6|198
1704802200000|2024-01-09 12:10:00|38093.4|38073.4|38103.4|38083.4|38107.2|38087.2|38089.6|38069.6|127
1704802500000|2024-01-09 12:15:00|38104.7|38084.7|38112.2|38092.2|38115.9|38095.9|38095.9|38075.9|227
1704802800000|2024-01-09 12:20:00|38111|38091|38108.4|38088.4|38117.2|38097.2|38102.2|38082.2|201
1704803100000|2024-01-09 12:25:00|38107.2|38087.2|38122.2|38102.2|38123.4|38103.4|38102.2|38082.2|355
1704803400000|2024-01-09 12:30:00|38118.4|38098.4|38133.4|38113.4|38133.4|38113.4|38116|38096|272
1704803700000|2024-01-09 12:35:00|38132.2|38112.2|38138.4|38118.4|38148.4|38128.4|38127.2|38107.2|295
1704804000000|2024-01-09 12:40:00|38137.1|38117.1|38123.4|38103.4|38138.4|38118.4|38122.2|38102.2|220
1704804300000|2024-01-09 12:45:00|38127.2|38107.2|38127.1|38107.1|38132.1|38112.1|38118.4|38098.4|260
1704804600000|2024-01-09 12:50:00|38128.4|38108.4|38123.4|38103.4|38129.6|38109.6|38119.6|38099.6|223
1704804900000|2024-01-09 12:55:00|38127.2|38107.2|38117.1|38097.1|38130.9|38110.9|38115.9|38095.9|371
1704805200000|2024-01-09 13:00:00|38115.9|38095.9|38169.7|38149.7|38193.5|38173.5|38115.9|38095.9|1248
1704805500000|2024-01-09 13:05:00|38170.9|38150.9|38169.7|38149.7|38199.7|38179.7|38165.9|38145.9|445
1704805800000|2024-01-09 13:10:00|38168.5|38148.5|38192.2|38172.2|38197.3|38177.3|38168.5|38148.5|534
1704806100000|2024-01-09 13:15:00|38190.9|38170.9|38188.4|38168.4|38205.9|38185.9|38185.9|38165.9|338
1704806400000|2024-01-09 13:20:00|38185.9|38165.9|38182.1|38162.1|38195.9|38175.9|38182.1|38162.1|515
1704806700000|2024-01-09 13:25:00|38180.9|38160.9|38189.7|38169.7|38198.5|38178.5|38175.9|38155.9|336
1704807000000|2024-01-09 13:30:00|38192.2|38172.2|38163.5|38143.5|38199.7|38179.7|38153.4|38133.4|544
1704807300000|2024-01-09 13:35:00|38162.2|38142.2|38188.5|38168.5|38210.9|38190.9|38153.4|38133.4|382
1704807600000|2024-01-09 13:40:00|38187.2|38167.2|38148.4|38128.4|38187.2|38167.2|38147.1|38127.1|538
1704807900000|2024-01-09 13:45:00|38151|38131|38138.4|38118.4|38158.4|38138.4|38134.6|38114.6|528
1704808200000|2024-01-09 13:50:00|38135.9|38115.9|38133.4|38113.4|38143.4|38123.4|38118.4|38098.4|540
1704808500000|2024-01-09 13:55:00|38132.2|38112.2|38135.9|38115.9|38141|38121|38122.2|38102.2|411
1704808800000|2024-01-09 14:00:00|38133.4|38113.4|38118.4|38098.4|38139.6|38119.6|38108.4|38088.4|664
1704809100000|2024-01-09 14:05:00|38117.2|38097.2|38103.4|38083.4|38123.4|38103.4|38095.9|38075.9|563
1704809400000|2024-01-09 14:10:00|38102.1|38082.1|38090.9|38070.9|38108.4|38088.4|38088.4|38068.4|634
1704809700000|2024-01-09 14:15:00|38089.7|38069.7|38075.8|38055.8|38114.7|38094.7|38067.1|38047.1|713
1704810000000|2024-01-09 14:20:00|38073.3|38053.3|38068.3|38048.3|38082.1|38062.1|38062|38042|723
1704810300000|2024-01-09 14:25:00|38063.3|38043.3|38052.1|38032.1|38068.3|38048.3|38047.1|38027.1|786
1704810600000|2024-01-09 14:30:00|38050.8|38030.8|38039.7|38019.7|38052.1|38032.1|38007.1|37987.1|1660
1704810900000|2024-01-09 14:35:00|38038.5|38018.5|38043.5|38023.5|38058.5|38038.5|38030.9|38010.9|763
1704811200000|2024-01-09 14:40:00|38046.1|38026.1|38023.5|38003.5|38053.5|38033.5|38020.9|38000.9|579
1704811500000|2024-01-09 14:45:00|38021|38001|38023.5|38003.5|38023.5|38003.5|37960.9|37940.9|1893
1704811800000|2024-01-09 14:50:00|38027.3|38007.3|38017.3|37997.3|38028.5|38008.5|38008.5|37988.5|123
1704812100000|2024-01-09 14:55:00|38029.8|38009.8|38028.5|38008.5|38038.5|38018.5|38022.3|38002.3|452
1704812400000|2024-01-09 15:00:00|38031.1|38011.1|37981|37961|38033.5|38013.5|37973.5|37953.5|619
1704812700000|2024-01-09 15:05:00|37982.3|37962.3|38011|37991|38038.6|38018.6|37976|37956|799
1704813000000|2024-01-09 15:10:00|38009.7|37989.7|37981|37961|38016.1|37996.1|37976|37956|421
1704813300000|2024-01-09 15:15:00|37979.8|37959.8|37971|37951|37994.8|37974.8|37959.8|37939.8|636
1704813600000|2024-01-09 15:20:00|37969.8|37949.8|37971|37951|37981|37961|37961|37941|414
1704813900000|2024-01-09 15:25:00|37967.2|37947.2|37971|37951|37979.8|37959.8|37961|37941|445
1704814200000|2024-01-09 15:30:00|37966|37946|37956|37936|37971|37951|37956|37936|518
1704814500000|2024-01-09 15:35:00|37954.8|37934.8|37949.8|37929.8|37956|37936|37932.2|37912.2|1121
1704814800000|2024-01-09 15:40:00|37948.5|37928.5|37942.3|37922.3|37969.8|37949.8|37936|37916|626
1704815100000|2024-01-09 15:45:00|37939.8|37919.8|37926.1|37906.1|37943.6|37923.6|37921.1|37901.1|530
1704815400000|2024-01-09 15:50:00|37924.8|37904.8|37944.9|37924.9|37944.9|37924.9|37921.1|37901.1|447
1704815700000|2024-01-09 15:55:00|37946.1|37926.1|37918.6|37898.6|37946.1|37926.1|37913.5|37893.5|458
1704816000000|2024-01-09 16:00:00|37917.4|37897.4|37883.5|37863.5|37923.6|37903.6|37883.5|37863.5|730
1704816300000|2024-01-09 16:05:00|37882.3|37862.3|37893.6|37873.6|37906.1|37886.1|37878.5|37858.5|770
1704816600000|2024-01-09 16:10:00|37892.4|37872.4|37893.7|37873.7|37913.7|37893.7|37886.2|37866.2|504
1704816900000|2024-01-09 16:15:00|37896.2|37876.2|37907.5|37887.5|37908.7|37888.7|37887.5|37867.5|839
1704817200000|2024-01-09 16:20:00|37906.3|37886.3|37975.1|37955.1|37977.6|37957.6|37900.1|37880.1|711
1704817500000|2024-01-09 16:25:00|37980.1|37960.1|37960|37940|37981.3|37961.3|37955.1|37935.1|666
1704817800000|2024-01-09 16:30:00|37961.3|37941.3|37965.1|37945.1|37986.3|37966.3|37961.3|37941.3|581
1704818100000|2024-01-09 16:35:00|37961.3|37941.3|37947.5|37927.5|37978.9|37958.9|37947.5|37927.5|558
1704818400000|2024-01-09 16:40:00|37951.3|37931.3|37943.7|37923.7|37961.3|37941.3|37931.2|37911.2|534
1704818700000|2024-01-09 16:45:00|37945|37925|37928.8|37908.8|37950|37930|37918.7|37898.7|572
1704819000000|2024-01-09 16:50:00|37931.3|37911.3|37906.3|37886.3|37937.5|37917.5|37903.8|37883.8|498
1704819300000|2024-01-09 16:55:00|37905|37885|37911.3|37891.3|37920|37900|37903.8|37883.8|395
1704819600000|2024-01-09 17:00:00|37910|37890|37836.2|37816.2|37910|37890|37836.2|37816.2|716
1704819900000|2024-01-09 17:05:00|37835|37815|37783.7|37763.7|37836.2|37816.2|37778.6|37758.6|1562
1704820200000|2024-01-09 17:10:00|37782.4|37762.4|37761.1|37741.1|37798.7|37778.7|37749.9|37729.9|953
1704820500000|2024-01-09 17:15:00|37759.9|37739.9|37744.9|37724.9|37762.4|37742.4|37744.9|37724.9|795
1704820800000|2024-01-09 17:20:00|37748.7|37728.7|37754.9|37734.9|37763.7|37743.7|37744.9|37724.9|667
1704821100000|2024-01-09 17:25:00|37756.1|37736.1|37763.7|37743.7|37772.5|37752.5|37756.1|37736.1|481
1704821400000|2024-01-09 17:30:00|37767.5|37747.5|37731.3|37711.3|37776.3|37756.3|37731.3|37711.3|551
1704821700000|2024-01-09 17:35:00|37730.1|37710.1|37737.5|37717.5|37745.1|37725.1|37726.3|37706.3|656
1704822000000|2024-01-09 17:40:00|37734.9|37714.9|37741.3|37721.3|37775.1|37755.1|37731.3|37711.3|614
1704822300000|2024-01-09 17:45:00|37742.5|37722.5|37745.1|37725.1|37752.5|37732.5|37740.1|37720.1|467
1704822600000|2024-01-09 17:50:00|37741.3|37721.3|37723.8|37703.8|37741.3|37721.3|37720.1|37700.1|578
1704822900000|2024-01-09 17:55:00|37722.5|37702.5|37730.1|37710.1|37743.8|37723.8|37716.3|37696.3|2278
1704823200000|2024-01-09 18:00:00|37737.7|37717.7|37777.7|37757.7|37782.7|37762.7|37728.9|37708.9|728
1704823500000|2024-01-09 18:05:00|37781.5|37761.5|37737.7|37717.7|37783.9|37763.9|37732.7|37712.7|317
1704823800000|2024-01-09 18:10:00|37736.5|37716.5|37761.5|37741.5|37761.5|37741.5|37735.2|37715.2|105
1704824100000|2024-01-09 18:15:00|37757.7|37737.7|37752.7|37732.7|37767.8|37747.8|37752.7|37732.7|115
1704824400000|2024-01-09 18:20:00|37753.9|37733.9|37747.7|37727.7|37758.9|37738.9|37743.9|37723.9|170
1704824700000|2024-01-09 18:25:00|37748.9|37728.9|37745.2|37725.2|37754|37734|37737.7|37717.7|146
1704825000000|2024-01-09 18:30:00|37746.5|37726.5|37737.7|37717.7|37751.5|37731.5|37729|37709|362
1704825300000|2024-01-09 18:35:00|37735.2|37715.2|37744|37724|37746.4|37726.4|37734|37714|105
1704825600000|2024-01-09 18:40:00|37745.2|37725.2|37749|37729|37752.8|37732.8|37744|37724|93
1704825900000|2024-01-09 18:45:00|37750.2|37730.2|37764|37744|37766.5|37746.5|37750.2|37730.2|124
1704826200000|2024-01-09 18:50:00|37762.8|37742.8|37759|37739|37769|37749|37756.5|37736.5|185
1704826500000|2024-01-09 18:55:00|37757.8|37737.8|37762.7|37742.7|37766.5|37746.5|37740.2|37720.2|309
1704826800000|2024-01-09 19:00:00|37765.2|37745.2|37764|37744|37766.5|37746.5|37760.2|37740.2|81
1704827100000|2024-01-09 19:05:00|37767.8|37747.8|37772.8|37752.8|37774|37754|37764|37744|78
1704827400000|2024-01-09 19:10:00|37774|37754|37759|37739|37774|37754|37759|37739|54
1704827700000|2024-01-09 19:15:00|37756.5|37736.5|37760.3|37740.3|37764.1|37744.1|37751.5|37731.5|91
1704828000000|2024-01-09 19:20:00|37762.8|37742.8|37769.1|37749.1|37770.3|37750.3|37759.1|37739.1|71
1704828300000|2024-01-09 19:25:00|37765.3|37745.3|37760.3|37740.3|37766.6|37746.6|37756.5|37736.5|114
1704828600000|2024-01-09 19:30:00|37765.3|37745.3|37755.3|37735.3|37765.3|37745.3|37755.3|37735.3|77
1704828900000|2024-01-09 19:35:00|37751.5|37731.5|37742.8|37722.8|37751.5|37731.5|37742.8|37722.8|90
1704829200000|2024-01-09 19:40:00|37739.1|37719.1|37746.6|37726.6|37746.6|37726.6|37739.1|37719.1|36
1704829500000|2024-01-09 19:45:00|37745.3|37725.3|37750.3|37730.3|37750.3|37730.3|37745.3|37725.3|46
1704829800000|2024-01-09 19:50:00|37751.6|37731.6|37755.3|37735.3|37755.3|37735.3|37751.6|37731.6|78
1704830100000|2024-01-09 19:55:00|37756.6|37736.6|37759.1|37739.1|37760.4|37740.4|37756.6|37736.6|64
1704830400000|2024-01-09 20:00:00|37761.6|37741.6|37764.1|37744.1|37765.4|37745.4|37760.4|37740.4|92
1704830700000|2024-01-09 20:05:00|37762.9|37742.9|37757.9|37737.9|37762.9|37742.9|37752.9|37732.9|74
1704831000000|2024-01-09 20:10:00|37759.2|37739.2|37752.9|37732.9|37761.7|37741.7|37752.9|37732.9|63
1704831300000|2024-01-09 20:15:00|37751.7|37731.7|37754.2|37734.2|37755.5|37735.5|37750.4|37730.4|45
1704831600000|2024-01-09 20:20:00|37753|37733|37755.4|37735.4|37760.4|37740.4|37753|37733|49
1704831900000|2024-01-09 20:25:00|37758|37738|37754.2|37734.2|37760.4|37740.4|37754.2|37734.2|57
1704832200000|2024-01-09 20:30:00|37755.4|37735.4|37745.4|37725.4|37755.4|37735.4|37742.9|37722.9|85
1704832500000|2024-01-09 20:35:00|37746.7|37726.7|37756.7|37736.7|37756.7|37736.7|37745.4|37725.4|118
1704832800000|2024-01-09 20:40:00|37755.4|37735.4|37755.4|37735.4|37756.7|37736.7|37745.4|37725.4|80
1704833100000|2024-01-09 20:45:00|37756.7|37736.7|37746.8|37726.8|37758|37738|37746.8|37726.8|65
1704833400000|2024-01-09 20:50:00|37748|37728|37750.5|37730.5|37750.5|37730.5|37741.7|37721.7|55
1704833700000|2024-01-09 20:55:00|37749.2|37729.2|37741.7|37721.7|37749.2|37729.2|37739.2|37719.2|103
1704834000000|2024-01-09 21:00:00|37740.5|37720.5|37740.5|37720.5|37744.3|37724.3|37739.3|37719.3|71
1704834300000|2024-01-09 21:05:00|37743|37723|37744.3|37724.3|37744.3|37724.3|37740.5|37720.5|29
1704834600000|2024-01-09 21:10:00|37745.5|37725.5|37746.7|37726.7|37746.7|37726.7|37745.5|37725.5|11
1704834900000|2024-01-09 21:15:00|37747.9|37727.9|37748|37728|37753|37733|37746.7|37726.7|170
1704835200000|2024-01-09 21:20:00|37751.7|37731.7|37763|37743|37769.3|37749.3|37748.1|37728.1|369
1704835500000|2024-01-09 21:25:00|37759.2|37739.2|37759.3|37739.3|37759.3|37739.3|37758|37738|11
1704835800000|2024-01-09 21:30:00|37755.5|37735.5|37754.3|37734.3|37755.5|37735.5|37750.5|37730.5|39
1704836100000|2024-01-09 21:35:00|37753|37733|37758.1|37738.1|37758.1|37738.1|37750.5|37730.5|32
1704836400000|2024-01-09 21:40:00|37756.8|37736.8|37756.8|37736.8|37756.8|37736.8|37756.8|37736.8|13
1704836700000|2024-01-09 21:45:00|37759.3|37739.3|37755.6|37735.6|37760.6|37740.6|37755.6|37735.6|30
1704837000000|2024-01-09 21:50:00|37756.9|37736.9|37755.6|37735.6|37759.4|37739.4|37751.8|37731.8|58
1704837300000|2024-01-09 21:55:00|37756.9|37736.9|37755.7|37735.7|37758.1|37738.1|37749.4|37729.4|40
1704841200000|2024-01-09 23:00:00|37787.8|37767.8|37749.5|37729.5|37791.4|37771.4|37744.5|37724.5|112
1704841500000|2024-01-09 23:05:00|37747|37727|37744.5|37724.5|37749.5|37729.5|37744.5|37724.5|32
1704841800000|2024-01-09 23:10:00|37743.3|37723.3|37749.5|37729.5|37749.5|37729.5|37740.7|37720.7|42
1704842100000|2024-01-09 23:15:00|37754.5|37734.5|37770.8|37750.8|37775.9|37755.9|37754.5|37734.5|88
1704842400000|2024-01-09 23:20:00|37772.1|37752.1|37755.7|37735.7|37773.3|37753.3|37755.7|37735.7|35
1704842700000|2024-01-09 23:25:00|37757|37737|37759.5|37739.5|37759.5|37739.5|37755.7|37735.7|18
1704843000000|2024-01-09 23:30:00|37758.2|37738.2|37763.3|37743.3|37763.3|37743.3|37757|37737|25
1704843300000|2024-01-09 23:35:00|37762|37742|37765.8|37745.8|37765.8|37745.8|37760.8|37740.8|11
1704843600000|2024-01-09 23:40:00|37767.1|37747.1|37770.8|37750.8|37770.8|37750.8|37767|37747|15
1704843900000|2024-01-09 23:45:00|37773.3|37753.3|37770.8|37750.8|37773.3|37753.3|37765.8|37745.8|83
1704844200000|2024-01-09 23:50:00|37772.1|37752.1|37780.8|37760.8|37780.8|37760.8|37772.1|37752.1|56
1704844500000|2024-01-09 23:55:00|37782.1|37762.1|37792.2|37772.2|37792.2|37772.2|37782.1|37762.1|32
1704844800000|2024-01-10 00:00:00|37790.9|37770.9|37797.1|37777.1|37800.8|37780.8|37789.6|37769.6|44
1704845100000|2024-01-10 00:05:00|37795.8|37775.8|37803.4|37783.4|37803.4|37783.4|37792.1|37772.1|82
1704845400000|2024-01-10 00:10:00|37800.9|37780.9|37799.6|37779.6|37805.9|37785.9|37797.1|37777.1|64
1704845700000|2024-01-10 00:15:00|37800.9|37780.9|37800.9|37780.9|37800.9|37780.9|37795.9|37775.9|35
1704846000000|2024-01-10 00:20:00|37795.9|37775.9|37782.2|37762.2|37795.9|37775.9|37782.2|37762.2|138
1704846300000|2024-01-10 00:25:00|37785.9|37765.9|37785.9|37765.9|37788.3|37768.3|37780.9|37760.9|117
1704846600000|2024-01-10 00:30:00|37779.6|37759.6|37780.9|37760.9|37780.9|37760.9|37765.9|37745.9|159
1704846900000|2024-01-10 00:35:00|37782.2|37762.2|37780.9|37760.9|37785.9|37765.9|37778.4|37758.4|72
1704847200000|2024-01-10 00:40:00|37785.9|37765.9|37770.9|37750.9|37785.9|37765.9|37765.9|37745.9|60
1704847500000|2024-01-10 00:45:00|37767.2|37747.2|37784.7|37764.7|37786|37766|37767.2|37747.2|121
1704847800000|2024-01-10 00:50:00|37785.9|37765.9|37785.9|37765.9|37785.9|37765.9|37780.9|37760.9|76
1704848100000|2024-01-10 00:55:00|37784.7|37764.7|37809.7|37789.7|37818.5|37798.5|37780.9|37760.9|310
1704848400000|2024-01-10 01:00:00|37808.4|37788.4|37863.4|37843.4|37868.4|37848.4|37807.2|37787.2|1249
1704848700000|2024-01-10 01:05:00|37860.9|37840.9|37867.2|37847.2|37868.4|37848.4|37844.6|37824.6|426
1704849000000|2024-01-10 01:10:00|37865.9|37845.9|37862.2|37842.2|37869.7|37849.7|37853.4|37833.4|450
1704849300000|2024-01-10 01:15:00|37859.7|37839.7|37885.9|37865.9|37889.7|37869.7|37854.7|37834.7|379
1704849600000|2024-01-10 01:20:00|37887.2|37867.2|37866|37846|37887.2|37867.2|37863.5|37843.5|247
1704849900000|2024-01-10 01:25:00|37863.5|37843.5|37862.2|37842.2|37863.5|37843.5|37853.5|37833.5|249
1704850200000|2024-01-10 01:30:00|37858.5|37838.5|37871|37851|37873.5|37853.5|37858.5|37838.5|239
1704850500000|2024-01-10 01:35:00|37869.7|37849.7|37888.5|37868.5|37893.5|37873.5|37853.5|37833.5|264
1704850800000|2024-01-10 01:40:00|37887.2|37867.2|37892.2|37872.2|37899.8|37879.8|37884.7|37864.7|203
1704851100000|2024-01-10 01:45:00|37890.9|37870.9|37908.5|37888.5|37908.5|37888.5|37888.5|37868.5|127
1704851400000|2024-01-10 01:50:00|37907.2|37887.2|37898.5|37878.5|37908.5|37888.5|37894.7|37874.7|166
1704851700000|2024-01-10 01:55:00|37899.7|37879.7|37914.8|37894.8|37919.8|37899.8|37899.7|37879.7|113
1704852000000|2024-01-10 02:00:00|37912.3|37892.3|37923.5|37903.5|37929.8|37909.8|37904.8|37884.8|297
1704852300000|2024-01-10 02:05:00|37924.8|37904.8|37938.6|37918.6|37948.5|37928.5|37919.8|37899.8|302
1704852600000|2024-01-10 02:10:00|37939.8|37919.8|37953.6|37933.6|37953.6|37933.6|37932.3|37912.3|190
1704852900000|2024-01-10 02:15:00|37956|37936|37964.8|37944.8|37976.1|37956.1|37954.8|37934.8|191
1704853200000|2024-01-10 02:20:00|37966.1|37946.1|37951.1|37931.1|37966.1|37946.1|37946.1|37926.1|94
1704853500000|2024-01-10 02:25:00|37953.6|37933.6|37943.6|37923.6|37956.1|37936.1|37943.6|37923.6|99
1704853800000|2024-01-10 02:30:00|37942.4|37922.4|37918.6|37898.6|37946.1|37926.1|37917.4|37897.4|276
1704854100000|2024-01-10 02:35:00|37917.4|37897.4|37922.4|37902.4|37937.4|37917.4|37913.6|37893.6|186
1704854400000|2024-01-10 02:40:00|37923.6|37903.6|37903.6|37883.6|37923.6|37903.6|37899.8|37879.8|190
1704854700000|2024-01-10 02:45:00|37902.3|37882.3|37899.9|37879.9|37904.9|37884.9|37894.9|37874.9|193
1704855000000|2024-01-10 02:50:00|37898.6|37878.6|37867.4|37847.4|37899.9|37879.9|37864.9|37844.9|239
1704855300000|2024-01-10 02:55:00|37864.9|37844.9|37862.4|37842.4|37868.6|37848.6|37859.9|37839.9|209
1704855600000|2024-01-10 03:00:00|37859.9|37839.9|37878.7|37858.7|37883.7|37863.7|37852.4|37832.4|171
1704855900000|2024-01-10 03:05:00|37882.4|37862.4|37878.7|37858.7|37883.7|37863.7|37869.9|37849.9|95
1704856200000|2024-01-10 03:10:00|37881.2|37861.2|37874.9|37854.9|37882.4|37862.4|37873.6|37853.6|105
1704856500000|2024-01-10 03:15:00|37878.7|37858.7|37878.7|37858.7|37883.6|37863.6|37871.1|37851.1|75
1704856800000|2024-01-10 03:20:00|37877.5|37857.5|37866.2|37846.2|37878.7|37858.7|37860|37840|119
1704857100000|2024-01-10 03:25:00|37864.9|37844.9|37883.7|37863.7|37883.7|37863.7|37862.4|37842.4|124
1704857400000|2024-01-10 03:30:00|37881.2|37861.2|37873.7|37853.7|37883.7|37863.7|37870|37850|60
1704857700000|2024-01-10 03:35:00|37870|37850|37848.7|37828.7|37873.7|37853.7|37845|37825|88
1704858000000|2024-01-10 03:40:00|37851.2|37831.2|37833.7|37813.7|37851.2|37831.2|37820|37800|100
1704858300000|2024-01-10 03:45:00|37835|37815|37848.8|37828.8|37850|37830|37833.7|37813.7|34
1704858600000|2024-01-10 03:50:00|37847.5|37827.5|37843.8|37823.8|37850|37830|37840|37820|34
1704858900000|2024-01-10 03:55:00|37845|37825|37865|37845|37865|37845|37843.8|37823.8|41
1704859200000|2024-01-10 04:00:00|37863.8|37843.8|37856.2|37836.2|37863.8|37843.8|37856.2|37836.2|28
1704859500000|2024-01-10 04:05:00|37858.8|37838.8|37876.3|37856.3|37876.3|37856.3|37858.8|37838.8|39
1704859800000|2024-01-10 04:10:00|37875|37855|37868.8|37848.8|37875|37855|37868.8|37848.8|10
1704860100000|2024-01-10 04:15:00|37867.5|37847.5|37867.5|37847.5|37868.8|37848.8|37862.5|37842.5|16
1704860400000|2024-01-10 04:20:00|37865|37845|37865.1|37845.1|37870.1|37850.1|37863.8|37843.8|15
1704860700000|2024-01-10 04:25:00|37863.8|37843.8|37878.8|37858.8|37878.8|37858.8|37862.5|37842.5|19
1704861000000|2024-01-10 04:30:00|37877.6|37857.6|37878.9|37858.9|37883.8|37863.8|37873.8|37853.8|20
1704861300000|2024-01-10 04:35:00|37883.9|37863.9|37883.9|37863.9|37885.1|37865.1|37880.1|37860.1|27
1704861600000|2024-01-10 04:40:00|37888.9|37868.9|37880.1|37860.1|37888.9|37868.9|37880.1|37860.1|21
1704861900000|2024-01-10 04:45:00|37881.4|37861.4|37878.9|37858.9|37883.9|37863.9|37876.4|37856.4|31
1704862200000|2024-01-10 04:50:00|37880.2|37860.2|37875.1|37855.1|37883.9|37863.9|37875.1|37855.1|17
1704862500000|2024-01-10 04:55:00|37873.9|37853.9|37868.9|37848.9|37875.2|37855.2|37868.9|37848.9|32
1704862800000|2024-01-10 05:00:00|37870.2|37850.2|37863.9|37843.9|37872.7|37852.7|37858.9|37838.9|40
1704863100000|2024-01-10 05:05:00|37865.2|37845.2|37858.9|37838.9|37867.7|37847.7|37853.9|37833.9|26
1704863400000|2024-01-10 05:10:00|37860.2|37840.2|37857.7|37837.7|37865.2|37845.2|37856.4|37836.4|22
1704863700000|2024-01-10 05:15:00|37856.5|37836.5|37855.2|37835.2|37861.5|37841.5|37855.2|37835.2|15
1704864000000|2024-01-10 05:20:00|37853.9|37833.9|37855.2|37835.2|37855.2|37835.2|37843.9|37823.9|47
1704864300000|2024-01-10 05:25:00|37856.4|37836.4|37862.7|37842.7|37864|37844|37854|37834|43
1704864600000|2024-01-10 05:30:00|37860.2|37840.2|37869|37849|37889|37869|37860.2|37840.2|271
1704864900000|2024-01-10 05:35:00|37867.7|37847.7|37866.5|37846.5|37867.7|37847.7|37854|37834|164
1704865200000|2024-01-10 05:40:00|37864|37844|37840.2|37820.2|37864|37844|37835.2|37815.2|231
1704865500000|2024-01-10 05:45:00|37839|37819|37854|37834|37856.5|37836.5|37832.7|37812.7|128
1704865800000|2024-01-10 05:50:00|37855.2|37835.2|37865.3|37845.3|37867.8|37847.8|37852.7|37832.7|91
1704866100000|2024-01-10 05:55:00|37867.8|37847.8|37871.5|37851.5|37882.8|37862.8|37864|37844|127
1704866400000|2024-01-10 06:00:00|37869|37849|37869|37849|37875.3|37855.3|37865.3|37845.3|133
1704866700000|2024-01-10 06:05:00|37870.3|37850.3|37860.3|37840.3|37870.3|37850.3|37854|37834|166
1704867000000|2024-01-10 06:10:00|37861.5|37841.5|37861.5|37841.5|37872.8|37852.8|37857.8|37837.8|178
1704867300000|2024-01-10 06:15:00|37862.8|37842.8|37859.1|37839.1|37865.3|37845.3|37839|37819|143
1704867600000|2024-01-10 06:20:00|37857.8|37837.8|37854.1|37834.1|37860.3|37840.3|37851.5|37831.5|52
1704867900000|2024-01-10 06:25:00|37855.3|37835.3|37837.8|37817.8|37855.3|37835.3|37826.5|37806.5|159
1704868200000|2024-01-10 06:30:00|37832.8|37812.8|37827.8|37807.8|37842.8|37822.8|37822.8|37802.8|251
1704868500000|2024-01-10 06:35:00|37825.2|37805.2|37824.1|37804.1|37827.8|37807.8|37821.6|37801.6|139
1704868800000|2024-01-10 06:40:00|37825.3|37805.3|37826.6|37806.6|37836.6|37816.6|37825.3|37805.3|87
1704869100000|2024-01-10 06:45:00|37824.1|37804.1|37816.6|37796.6|37826.6|37806.6|37811.6|37791.6|108
1704869400000|2024-01-10 06:50:00|37817.9|37797.9|37807.8|37787.8|37821.6|37801.6|37792.8|37772.8|362
1704869700000|2024-01-10 06:55:00|37809.1|37789.1|37805.3|37785.3|37817.8|37797.8|37805.3|37785.3|188
1704870000000|2024-01-10 07:00:00|37804.1|37784.1|37781.6|37761.6|37805.3|37785.3|37780.3|37760.3|129
1704870300000|2024-01-10 07:05:00|37782.9|37762.9|37764.1|37744.1|37789.1|37769.1|37761.6|37741.6|145
1704870600000|2024-01-10 07:10:00|37760.3|37740.3|37757.9|37737.9|37762.9|37742.9|37751.6|37731.6|113
1704870900000|2024-01-10 07:15:00|37756.6|37736.6|37757.9|37737.9|37764.1|37744.1|37751.6|37731.6|129
1704871200000|2024-01-10 07:20:00|37755.3|37735.3|37786.7|37766.7|37787.9|37767.9|37755.3|37735.3|137
1704871500000|2024-01-10 07:25:00|37787.9|37767.9|37876.7|37856.7|37876.7|37856.7|37786.7|37766.7|391
1704871800000|2024-01-10 07:30:00|37880.4|37860.4|37841.7|37821.7|37907.9|37887.9|37831.7|37811.7|298
1704872100000|2024-01-10 07:35:00|37846.7|37826.7|37852.9|37832.9|37871.7|37851.7|37826.7|37806.7|188
1704872400000|2024-01-10 07:40:00|37851.7|37831.7|37849.2|37829.2|37864.2|37844.2|37826.7|37806.7|140
1704872700000|2024-01-10 07:45:00|37850.5|37830.5|37873|37853|37876.7|37856.7|37841.7|37821.7|90
1704873000000|2024-01-10 07:50:00|37871.7|37851.7|37876.7|37856.7|37876.7|37856.7|37855.5|37835.5|107
1704873300000|2024-01-10 07:55:00|37875.5|37855.5|37866.7|37846.7|37903|37883|37866.7|37846.7|193
1704873600000|2024-01-10 08:00:00|37865.5|37845.5|37841.7|37821.7|37876.7|37856.7|37801.7|37781.7|452
1704873900000|2024-01-10 08:05:00|37840.5|37820.5|37838|37818|37864.3|37844.3|37833|37813|163
1704874200000|2024-01-10 08:10:00|37839.3|37819.3|37869.3|37849.3|37873.1|37853.1|37839.3|37819.3|118
1704874500000|2024-01-10 08:15:00|37870.6|37850.6|37918|37898|37928.1|37908.1|37866.8|37846.8|160
1704874800000|2024-01-10 08:20:00|37921.8|37901.8|37946.9|37926.9|37949.4|37929.4|37908.1|37888.1|323
1704875100000|2024-01-10 08:25:00|37948.1|37928.1|37943.1|37923.1|37959.3|37939.3|37938.1|37918.1|155
1704875400000|2024-01-10 08:30:00|37941.9|37921.9|37910.6|37890.6|37949.4|37929.4|37909.3|37889.3|133
1704875700000|2024-01-10 08:35:00|37911.9|37891.9|37898.1|37878.1|37911.9|37891.9|37885.6|37865.6|152
1704876000000|2024-01-10 08:40:00|37894.4|37874.4|37889.4|37869.4|37911.9|37891.9|37880.6|37860.6|116
1704876300000|2024-01-10 08:45:00|37890.6|37870.6|37849.3|37829.3|37896.9|37876.9|37848.1|37828.1|263
1704876600000|2024-01-10 08:50:00|37850.6|37830.6|37850.7|37830.7|37850.7|37830.7|37831.9|37811.9|157
1704876900000|2024-01-10 08:55:00|37853.2|37833.2|37870.7|37850.7|37876.9|37856.9|37850.6|37830.6|112
1704877200000|2024-01-10 09:00:00|37871.9|37851.9|37979.4|37959.4|37980.7|37960.7|37870.7|37850.7|526
1704877500000|2024-01-10 09:05:00|37981.9|37961.9|38037|38017|38071.9|38051.9|37981.9|37961.9|652
1704877800000|2024-01-10 09:10:00|38035.7|38015.7|38042|38022|38049.5|38029.5|38008.2|37988.2|361
1704878100000|2024-01-10 09:15:00|38047|38027|37992|37972|38062|38042|37987|37967|232
1704878400000|2024-01-10 09:20:00|37997|37977|38000.7|37980.7|38007|37987|37987|37967|170
1704878700000|2024-01-10 09:25:00|38002|37982|38009.5|37989.5|38027|38007|38002|37982|162
1704879000000|2024-01-10 09:30:00|38005.7|37985.7|38007|37987|38024.5|38004.5|37992|37972|207
1704879300000|2024-01-10 09:35:00|38005.7|37985.7|38007|37987|38022|38002|37990.7|37970.7|129
1704879600000|2024-01-10 09:40:00|38008.3|37988.3|37987|37967|38012|37992|37972|37952|138
1704879900000|2024-01-10 09:45:00|37988.3|37968.3|37977|37957|37997|37977|37967|37947|110
1704880200000|2024-01-10 09:50:00|37978.3|37958.3|37973.3|37953.3|37992|37972|37973.3|37953.3|71
1704880500000|2024-01-10 09:55:00|37974.5|37954.5|37967.1|37947.1|37977|37957|37962|37942|93
1704880800000|2024-01-10 10:00:00|37965.8|37945.8|37980.8|37960.8|37982.1|37962.1|37947.1|37927.1|174
1704881100000|2024-01-10 10:05:00|37983.3|37963.3|37978.3|37958.3|38000.8|37980.8|37977.1|37957.1|171
1704881400000|2024-01-10 10:10:00|37979.5|37959.5|37972.1|37952.1|37995.8|37975.8|37972.1|37952.1|203
1704881700000|2024-01-10 10:15:00|37973.3|37953.3|37985.8|37965.8|37985.8|37965.8|37967.1|37947.1|103
1704882000000|2024-01-10 10:20:00|37983.3|37963.3|38002.1|37982.1|38004.6|37984.6|37982.1|37962.1|62
1704882300000|2024-01-10 10:25:00|38003.4|37983.4|37992.1|37972.1|38005.9|37985.9|37987.1|37967.1|68
1704882600000|2024-01-10 10:30:00|37989.6|37969.6|37997.1|37977.1|37999.6|37979.6|37978.4|37958.4|77
1704882900000|2024-01-10 10:35:00|37994.6|37974.6|38007.1|37987.1|38007.1|37987.1|37992.1|37972.1|75
1704883200000|2024-01-10 10:40:00|38002.1|37982.1|38012.1|37992.1|38017.1|37997.1|37992.1|37972.1|172
1704883500000|2024-01-10 10:45:00|38013.4|37993.4|38010.9|37990.9|38017.1|37997.1|37997.1|37977.1|65
1704883800000|2024-01-10 10:50:00|38009.7|37989.7|38002.2|37982.2|38012.2|37992.2|37989.7|37969.7|108
1704884100000|2024-01-10 10:55:00|38004.7|37984.7|37980.9|37960.9|38007.2|37987.2|37980.9|37960.9|117
1704884400000|2024-01-10 11:00:00|37982.2|37962.2|37998.4|37978.4|37999.7|37979.7|37977.2|37957.2|150
1704884700000|2024-01-10 11:05:00|37998.5|37978.5|38004.7|37984.7|38013.5|37993.5|37994.7|37974.7|102
1704885000000|2024-01-10 11:10:00|38008.5|37988.5|38017.2|37997.2|38017.2|37997.2|37997.2|37977.2|101
1704885300000|2024-01-10 11:15:00|38016|37996|38024.7|38004.7|38043.5|38023.5|38014.7|37994.7|170
1704885600000|2024-01-10 11:20:00|38023.5|38003.5|38029.8|38009.8|38034.8|38014.8|38019.7|37999.7|110
1704885900000|2024-01-10 11:25:00|38031|38011|38012.3|37992.3|38032.2|38012.2|38009.8|37989.8|79
1704886200000|2024-01-10 11:30:00|38011|37991|37982.3|37962.3|38013.5|37993.5|37979.8|37959.8|108
1704886500000|2024-01-10 11:35:00|37983.5|37963.5|37966|37946|37984.8|37964.8|37966|37946|249
1704886800000|2024-01-10 11:40:00|37964.8|37944.8|37974.8|37954.8|37976|37956|37963.5|37943.5|121
1704887100000|2024-01-10 11:45:00|37976|37956|37979.8|37959.8|37984.8|37964.8|37967.3|37947.3|145
1704887400000|2024-01-10 11:50:00|37981|37961|37974.8|37954.8|37991|37971|37971|37951|140
1704887700000|2024-01-10 11:55:00|37976.1|37956.1|37993.6|37973.6|37993.6|37973.6|37974.8|37954.8|105
1704888000000|2024-01-10 12:00:00|37992.3|37972.3|38017.3|37997.3|38017.3|37997.3|37989.8|37969.8|250
1704888300000|2024-01-10 12:05:00|38018.6|37998.6|38022.3|38002.3|38026.1|38006.1|38012.3|37992.3|210
1704888600000|2024-01-10 12:10:00|38023.6|38003.6|38031.1|38011.1|38033.6|38013.6|38022.3|38002.3|123
1704888900000|2024-01-10 12:15:00|38029.8|38009.8|38007.3|37987.3|38031.1|38011.1|38002.3|37982.3|147
1704889200000|2024-01-10 12:20:00|38006.1|37986.1|38017.3|37997.3|38027.3|38007.3|38004.8|37984.8|187
1704889500000|2024-01-10 12:25:00|38018.6|37998.6|38028.6|38008.6|38031.1|38011.1|38017.3|37997.3|160
1704889800000|2024-01-10 12:30:00|38027.4|38007.4|38017.4|37997.4|38037.4|38017.4|38012.4|37992.4|276
1704890100000|2024-01-10 12:35:00|38014.9|37994.9|38008.6|37988.6|38021.1|38001.1|38007.4|37987.4|249
1704890400000|2024-01-10 12:40:00|38009.9|37989.9|37992.4|37972.4|38009.9|37989.9|37989.9|37969.9|249
1704890700000|2024-01-10 12:45:00|37991.2|37971.2|38002.4|37982.4|38007.4|37987.4|37991.2|37971.2|138
1704891000000|2024-01-10 12:50:00|38001.2|37981.2|38007.4|37987.4|38012.4|37992.4|37997.4|37977.4|178
1704891300000|2024-01-10 12:55:00|38011.2|37991.2|38022.4|38002.4|38022.4|38002.4|38011.2|37991.2|362
1704891600000|2024-01-10 13:00:00|38023.7|38003.7|38047.4|38027.4|38069.9|38049.9|38023.7|38003.7|1388
1704891900000|2024-01-10 13:05:00|38042.4|38022.4|38042.4|38022.4|38053.7|38033.7|38027.4|38007.4|664
1704892200000|2024-01-10 13:10:00|38038.7|38018.7|38034.9|38014.9|38038.7|38018.7|37976.2|37956.2|734
1704892500000|2024-01-10 13:15:00|38036.2|38016.2|38007.5|37987.5|38057.4|38037.4|38006.2|37986.2|562
1704892800000|2024-01-10 13:20:00|38008.7|37988.7|38022.5|38002.5|38032.5|38012.5|38002.5|37982.5|421
1704893100000|2024-01-10 13:25:00|38023.7|38003.7|37993.7|37973.7|38027.5|38007.5|37992.5|37972.5|390
1704893400000|2024-01-10 13:30:00|37992.5|37972.5|38046.3|38026.3|38047.5|38027.5|37992.5|37972.5|582
1704893700000|2024-01-10 13:35:00|38048.7|38028.7|38051.2|38031.2|38066.3|38046.3|38035|38015|433
1704894000000|2024-01-10 13:40:00|38052.5|38032.5|37998.7|37978.7|38057.5|38037.5|37998.7|37978.7|322
1704894300000|2024-01-10 13:45:00|37997.5|37977.5|37973.8|37953.8|38007.5|37987.5|37970|37950|414
1704894600000|2024-01-10 13:50:00|37972.5|37952.5|37961.3|37941.3|37977.5|37957.5|37953.8|37933.8|549
1704894900000|2024-01-10 13:55:00|37958.8|37938.8|37952.5|37932.5|37968.8|37948.8|37941.3|37921.3|381
1704895200000|2024-01-10 14:00:00|37955|37935|37971.3|37951.3|37981.3|37961.3|37932.5|37912.5|566
1704895500000|2024-01-10 14:05:00|37968.8|37948.8|37998.8|37978.8|38013.8|37993.8|37966.3|37946.3|681
1704895800000|2024-01-10 14:10:00|37997.6|37977.6|37987.6|37967.6|37998.8|37978.8|37971.3|37951.3|447
1704896100000|2024-01-10 14:15:00|37986.3|37966.3|37962.6|37942.6|37986.3|37966.3|37947.6|37927.6|328
1704896400000|2024-01-10 14:20:00|37963.8|37943.8|37957.6|37937.6|37968.8|37948.8|37956.3|37936.3|180
1704896700000|2024-01-10 14:25:00|37961.4|37941.4|37917.6|37897.6|37966.4|37946.4|37916.4|37896.4|394
1704897000000|2024-01-10 14:30:00|37915.1|37895.1|37905.1|37885.1|37927.6|37907.6|37891.3|37871.3|1073
1704897300000|2024-01-10 14:35:00|37906.3|37886.3|37903.9|37883.9|37923.9|37903.9|37891.3|37871.3|577
1704897600000|2024-01-10 14:40:00|37898.9|37878.9|37881.3|37861.3|37911.4|37891.4|37866.3|37846.3|662
1704897900000|2024-01-10 14:45:00|37880.1|37860.1|37828.8|37808.8|37881.3|37861.3|37817.6|37797.6|1563
1704898200000|2024-01-10 14:50:00|37827.6|37807.6|37871.4|37851.4|37900.1|37880.1|37827.6|37807.6|922
1704898500000|2024-01-10 14:55:00|37873.9|37853.9|37860.1|37840.1|37885.1|37865.1|37840.1|37820.1|360
1704898800000|2024-01-10 15:00:00|37855.1|37835.1|37825.2|37805.2|37861.4|37841.4|37821.4|37801.4|672
1704899100000|2024-01-10 15:05:00|37823.9|37803.9|37827.6|37807.6|37837.6|37817.6|37813.9|37793.9|460
1704899400000|2024-01-10 15:10:00|37828.9|37808.9|37821.4|37801.4|37838.9|37818.9|37820.2|37800.2|356
1704899700000|2024-01-10 15:15:00|37822.7|37802.7|37810.2|37790.2|37837.7|37817.7|37805.2|37785.2|533
1704900000000|2024-01-10 15:20:00|37808.9|37788.9|37811.4|37791.4|37825.2|37805.2|37803.9|37783.9|423
1704900300000|2024-01-10 15:25:00|37810.2|37790.2|37838.9|37818.9|37863.9|37843.9|37807.7|37787.7|714
1704900600000|2024-01-10 15:30:00|37837.7|37817.7|37831.5|37811.5|37844|37824|37818.9|37798.9|576
1704900900000|2024-01-10 15:35:00|37832.7|37812.7|37835.2|37815.2|37857.7|37837.7|37827.7|37807.7|349
1704901200000|2024-01-10 15:40:00|37840.2|37820.2|37830.2|37810.2|37845.2|37825.2|37830.2|37810.2|393
1704901500000|2024-01-10 15:45:00|37829|37809|37810.2|37790.2|37839|37819|37805.2|37785.2|622
1704901800000|2024-01-10 15:50:00|37809|37789|37800.3|37780.3|37824|37804|37796.5|37776.5|332
1704902100000|2024-01-10 15:55:00|37801.5|37781.5|37805.3|37785.3|37809|37789|37796.5|37776.5|273
1704902400000|2024-01-10 16:00:00|37806.5|37786.5|37781.5|37761.5|37810.3|37790.3|37774|37754|497
1704902700000|2024-01-10 16:05:00|37780.3|37760.3|37772.8|37752.8|37786.5|37766.5|37772.7|37752.7|361
1704903000000|2024-01-10 16:10:00|37771.5|37751.5|37736.5|37716.5|37780.3|37760.3|37731.5|37711.5|889
1704903300000|2024-01-10 16:15:00|37735.3|37715.3|37694|37674|37735.3|37715.3|37690.3|37670.3|907
1704903600000|2024-01-10 16:20:00|37692.8|37672.8|37771.6|37751.6|37771.6|37751.6|37689|37669|703
1704903900000|2024-01-10 16:25:00|37775.3|37755.3|37789.1|37769.1|37789.1|37769.1|37770.3|37750.3|386
1704904200000|2024-01-10 16:30:00|37791.6|37771.6|37814.1|37794.1|37820.3|37800.3|37791.6|37771.6|541
1704904500000|2024-01-10 16:35:00|37815.3|37795.3|37836.6|37816.6|37860.3|37840.3|37810.3|37790.3|490
1704904800000|2024-01-10 16:40:00|37837.8|37817.8|37875.4|37855.4|37875.4|37855.4|37836.6|37816.6|473
1704905100000|2024-01-10 16:45:00|37874.1|37854.1|37916.6|37896.6|37949.1|37929.1|37874.1|37854.1|865
1704905400000|2024-01-10 16:50:00|37917.9|37897.9|37930.4|37910.4|37931.6|37911.6|37881.6|37861.6|557
1704905700000|2024-01-10 16:55:00|37925.4|37905.4|37915.4|37895.4|37935.4|37915.4|37910.4|37890.4|381
1704906000000|2024-01-10 17:00:00|37914.1|37894.1|37919.1|37899.1|37921.6|37901.6|37885.4|37865.4|440
1704906300000|2024-01-10 17:05:00|37920.4|37900.4|37916.7|37896.7|37936.6|37916.6|37915.4|37895.4|439
1704906600000|2024-01-10 17:10:00|37915.4|37895.4|37902.9|37882.9|37920.4|37900.4|37894.2|37874.2|388
1704906900000|2024-01-10 17:15:00|37899.2|37879.2|37874.2|37854.2|37901.7|37881.7|37867.9|37847.9|314
1704907200000|2024-01-10 17:20:00|37872.9|37852.9|37869.2|37849.2|37879.2|37859.2|37854.2|37834.2|349
1704907500000|2024-01-10 17:25:00|37867.9|37847.9|37861.7|37841.7|37869.2|37849.2|37859.2|37839.2|205
1704907800000|2024-01-10 17:30:00|37864.2|37844.2|37867.9|37847.9|37874.2|37854.2|37862.9|37842.9|409
1704908100000|2024-01-10 17:35:00|37869.2|37849.2|37904.2|37884.2|37904.2|37884.2|37864.2|37844.2|596
1704908400000|2024-01-10 17:40:00|37903|37883|37921.7|37901.7|37936.7|37916.7|37903|37883|398
1704908700000|2024-01-10 17:45:00|37920.5|37900.5|37955.5|37935.5|37956.7|37936.7|37919.2|37899.2|520
1704909000000|2024-01-10 17:50:00|37953|37933|37933|37913|37961.7|37941.7|37928|37908|337
1704909300000|2024-01-10 17:55:00|37934.2|37914.2|37953|37933|37954.3|37934.3|37929.2|37909.2|1493
1704909600000|2024-01-10 18:00:00|37954.3|37934.3|37996.8|37976.8|37996.8|37976.8|37954.3|37934.3|679
1704909900000|2024-01-10 18:05:00|37995.5|37975.5|37979.3|37959.3|38005.6|37985.6|37979.3|37959.3|206
1704910200000|2024-01-10 18:10:00|37980.6|37960.6|37975.6|37955.6|37981.8|37961.8|37953|37933|149
1704910500000|2024-01-10 18:15:00|37976.8|37956.8|37985.6|37965.6|37990.6|37970.6|37975.6|37955.6|76
1704910800000|2024-01-10 18:20:00|37983.1|37963.1|37988.1|37968.1|37988.1|37968.1|37980.6|37960.6|152
1704911100000|2024-01-10 18:25:00|37993.1|37973.1|38004.4|37984.4|38005.6|37985.6|37990.6|37970.6|156
1704911400000|2024-01-10 18:30:00|38001.8|37981.8|38014.4|37994.4|38014.4|37994.4|37995.6|37975.6|206
1704911700000|2024-01-10 18:35:00|38015.6|37995.6|38020.6|38000.6|38021.9|38001.9|38009.4|37989.4|147
1704912000000|2024-01-10 18:40:00|38018.1|37998.1|38011.9|37991.9|38020.6|38000.6|38006.9|37986.9|97
1704912300000|2024-01-10 18:45:00|38013.1|37993.1|38008.1|37988.1|38016.9|37996.9|38008.1|37988.1|150
1704912600000|2024-01-10 18:50:00|38006.9|37986.9|38024.4|38004.4|38024.4|38004.4|38004.4|37984.4|109
1704912900000|2024-01-10 18:55:00|38021.9|38001.9|38034.4|38014.4|38036.9|38016.9|38021.9|38001.9|110
1704913200000|2024-01-10 19:00:00|38035.6|38015.6|38033.2|38013.2|38035.6|38015.6|38029.4|38009.4|53
1704913500000|2024-01-10 19:05:00|38034.4|38014.4|38013.2|37993.2|38034.4|38014.4|38013.2|37993.2|68
1704913800000|2024-01-10 19:10:00|38014.4|37994.4|38023.2|38003.2|38028.2|38008.2|38009.4|37989.4|50
1704914100000|2024-01-10 19:15:00|38024.4|38004.4|38030.7|38010.7|38030.7|38010.7|38021.9|38001.9|34
1704914400000|2024-01-10 19:20:00|38033.2|38013.2|38038.2|38018.2|38038.2|38018.2|38030.7|38010.7|61
1704914700000|2024-01-10 19:25:00|38041.9|38021.9|38033.2|38013.2|38054.5|38034.5|38033.2|38013.2|151
1704915000000|2024-01-10 19:30:00|38028.2|38008.2|38028.2|38008.2|38028.2|38008.2|38023.2|38003.2|59
1704915300000|2024-01-10 19:35:00|38030.7|38010.7|38038.2|38018.2|38038.2|38018.2|38028.2|38008.2|41
1704915600000|2024-01-10 19:40:00|38043.2|38023.2|38045.7|38025.7|38047|38027|38038.2|38018.2|54
1704915900000|2024-01-10 19:45:00|38047|38027|38037|38017|38047|38027|38037|38017|34
1704916200000|2024-01-10 19:50:00|38038.2|38018.2|38033.3|38013.3|38038.2|38018.2|38027|38007|157
1704916500000|2024-01-10 19:55:00|38034.5|38014.5|38038.3|38018.3|38038.3|38018.3|38033.3|38013.3|42
1704916800000|2024-01-10 20:00:00|38033.3|38013.3|38038.3|38018.3|38039.5|38019.5|38033.3|38013.3|62
1704917100000|2024-01-10 20:05:00|38039.5|38019.5|38030.8|38010.8|38039.5|38019.5|38030.8|38010.8|58
1704917400000|2024-01-10 20:10:00|38028.3|38008.3|38013.3|37993.3|38028.3|38008.3|37998.3|37978.3|102
1704917700000|2024-01-10 20:15:00|38009.6|37989.6|38003.3|37983.3|38023.3|38003.3|37993.3|37973.3|706
1704918000000|2024-01-10 20:20:00|38004.6|37984.6|37983.3|37963.3|38007.1|37987.1|37978.3|37958.3|91
1704918300000|2024-01-10 20:25:00|37982.1|37962.1|37985.8|37965.8|37988.3|37968.3|37978.3|37958.3|95
1704918600000|2024-01-10 20:30:00|37983.3|37963.3|37992.1|37972.1|37994.6|37974.6|37983.3|37963.3|38
1704918900000|2024-01-10 20:35:00|37993.3|37973.3|37990.8|37970.8|37994.6|37974.6|37987.1|37967.1|72
1704919200000|2024-01-10 20:40:00|37989.6|37969.6|37992.1|37972.1|37994.6|37974.6|37984.6|37964.6|113
1704919500000|2024-01-10 20:45:00|37989.6|37969.6|37975.9|37955.9|37992.1|37972.1|37975.9|37955.9|97
1704919800000|2024-01-10 20:50:00|37974.6|37954.6|37993.4|37973.4|37993.4|37973.4|37972.1|37952.1|70
1704920100000|2024-01-10 20:55:00|37994.6|37974.6|38008.4|37988.4|38009.6|37989.6|37992.1|37972.1|71
1704920400000|2024-01-10 21:00:00|38009.6|37989.6|38008.4|37988.4|38014.6|37994.6|38008.4|37988.4|58
1704920700000|2024-01-10 21:05:00|38005.9|37985.9|38005.9|37985.9|38008.4|37988.4|38003.4|37983.4|27
1704921000000|2024-01-10 21:10:00|38008.4|37988.4|38009.7|37989.7|38013.4|37993.4|38008.4|37988.4|17
1704921300000|2024-01-10 21:15:00|38010.9|37990.9|38013.4|37993.4|38013.4|37993.4|38008.4|37988.4|11
1704921600000|2024-01-10 21:20:00|38008.4|37988.4|38008.4|37988.4|38013.4|37993.4|38008.4|37988.4|15
1704921900000|2024-01-10 21:25:00|38010.9|37990.9|38012.2|37992.2|38013.4|37993.4|38008.4|37988.4|18
1704922200000|2024-01-10 21:30:00|38008.5|37988.5|38008.5|37988.5|38009.7|37989.7|38008.5|37988.5|17
1704922500000|2024-01-10 21:35:00|||||||||8
1704922800000|2024-01-10 21:40:00|38011|37991|38007.2|37987.2|38011|37991|38006|37986|18
1704923100000|2024-01-10 21:45:00|38008.5|37988.5|38004.7|37984.7|38008.5|37988.5|38003.5|37983.5|31
1704923400000|2024-01-10 21:50:00|38003.5|37983.5|38003.5|37983.5|38003.5|37983.5|38001|37981|37
1704923700000|2024-01-10 21:55:00|38001|37981|38021|38001|38021|38001|37998.5|37978.5|121
1704927600000|2024-01-10 23:00:00|38011.1|37991.1|38003.6|37983.6|38013.6|37993.6|38001.1|37981.1|46
1704927900000|2024-01-10 23:05:00|38008.6|37988.6|38013.7|37993.7|38013.7|37993.7|38008.6|37988.6|20
1704928200000|2024-01-10 23:10:00|38008.7|37988.7|38008.7|37988.7|38008.7|37988.7|38008.7|37988.7|8
1704928500000|2024-01-10 23:15:00|38013.7|37993.7|38006.2|37986.2|38013.7|37993.7|38006.2|37986.2|23
1704928800000|2024-01-10 23:20:00|38004.9|37984.9|37998.7|37978.7|38004.9|37984.9|37997.4|37977.4|42
1704929100000|2024-01-10 23:25:00|38001.2|37981.2|37998.7|37978.7|38001.2|37981.2|37998.7|37978.7|14
1704929400000|2024-01-10 23:30:00|38003.7|37983.7|38003.7|37983.7|38003.7|37983.7|38003.7|37983.7|10
1704929700000|2024-01-10 23:35:00|38005|37985|38002.5|37982.5|38006.2|37986.2|38001.2|37981.2|21
1704930000000|2024-01-10 23:40:00|38003.7|37983.7|38003.7|37983.7|38003.7|37983.7|38002.5|37982.5|12
1704930300000|2024-01-10 23:45:00|38005|37985|38008.7|37988.7|38010|37990|38005|37985|27
1704930600000|2024-01-10 23:50:00|38011.2|37991.2|38008.7|37988.7|38013.7|37993.7|38008.7|37988.7|25
1704930900000|2024-01-10 23:55:00|38007.5|37987.5|38002.5|37982.5|38008.7|37988.7|38002.5|37982.5|14
1704931200000|2024-01-11 00:00:00|38003.8|37983.8|38008.8|37988.8|38008.8|37988.8|38000|37980|17
1704931500000|2024-01-11 00:05:00|38006.3|37986.3|38008.8|37988.8|38008.8|37988.8|38003.8|37983.8|10
1704931800000|2024-01-11 00:10:00|38003.8|37983.8|38008.8|37988.8|38008.8|37988.8|38003.8|37983.8|26
1704932100000|2024-01-11 00:15:00|38010|37990|38008.8|37988.8|38013.8|37993.8|38008.8|37988.8|12
1704932400000|2024-01-11 00:20:00|38007.6|37987.6|38007.6|37987.6|38008.8|37988.8|38003.8|37983.8|38
1704932700000|2024-01-11 00:25:00|38006.3|37986.3|38018.8|37998.8|38018.8|37998.8|38006.3|37986.3|34
1704933000000|2024-01-11 00:30:00|38016.3|37996.3|38010.1|37990.1|38016.3|37996.3|38008.8|37988.8|29
1704933300000|2024-01-11 00:35:00|38011.3|37991.3|38013.8|37993.8|38013.8|37993.8|38008.8|37988.8|15
1704933600000|2024-01-11 00:40:00|38012.6|37992.6|38018.8|37998.8|38018.8|37998.8|38010.1|37990.1|25
1704933900000|2024-01-11 00:45:00|38013.8|37993.8|38018.9|37998.9|38023.9|38003.9|38013.8|37993.8|51
1704934200000|2024-01-11 00:50:00|38017.6|37997.6|38016.4|37996.4|38018.9|37998.9|38011.4|37991.4|14
1704934500000|2024-01-11 00:55:00|38015.1|37995.1|38031.4|38011.4|38031.4|38011.4|38015.1|37995.1|47
1704934800000|2024-01-11 01:00:00|38030.1|38010.1|38035.1|38015.1|38053.9|38033.9|38011.4|37991.4|524
1704935100000|2024-01-11 01:05:00|38031.4|38011.4|38053.9|38033.9|38053.9|38033.9|38028.9|38008.9|163
1704935400000|2024-01-11 01:10:00|38050.1|38030.1|38068.9|38048.9|38068.9|38048.9|38042.7|38022.7|184
1704935700000|2024-01-11 01:15:00|38070.2|38050.2|38073.9|38053.9|38076.4|38056.4|38053.9|38033.9|248
1704936000000|2024-01-11 01:20:00|38075.2|38055.2|38061.4|38041.4|38080.2|38060.2|38056.4|38036.4|127
1704936300000|2024-01-11 01:25:00|38060.2|38040.2|38032.7|38012.7|38060.2|38040.2|38032.7|38012.7|65
1704936600000|2024-01-11 01:30:00|38033.9|38013.9|38038.9|38018.9|38040.2|38020.2|38017.7|37997.7|151
1704936900000|2024-01-11 01:35:00|38041.4|38021.4|38034|38014|38051.4|38031.4|38030.2|38010.2|140
1704937200000|2024-01-11 01:40:00|38031.5|38011.5|38042.7|38022.7|38042.7|38022.7|38029|38009|80
1704937500000|2024-01-11 01:45:00|38041.5|38021.5|38074|38054|38090.2|38070.2|38041.5|38021.5|196
1704937800000|2024-01-11 01:50:00|38075.2|38055.2|38101.5|38081.5|38101.5|38081.5|38066.5|38046.5|174
1704938100000|2024-01-11 01:55:00|38100.2|38080.2|38097.7|38077.7|38104|38084|38090.2|38070.2|99
1704938400000|2024-01-11 02:00:00|38096.5|38076.5|38086.5|38066.5|38100.2|38080.2|38080.2|38060.2|144
1704938700000|2024-01-11 02:05:00|38087.8|38067.8|38106.5|38086.5|38111.5|38091.5|38086.5|38066.5|113
1704939000000|2024-01-11 02:10:00|38107.8|38087.8|38137.8|38117.8|38144|38124|38101.5|38081.5|183
1704939300000|2024-01-11 02:15:00|38140.3|38120.3|38160.3|38140.3|38192.8|38172.8|38140.3|38120.3|239
1704939600000|2024-01-11 02:20:00|38161.5|38141.5|38154|38134|38167.8|38147.8|38152.8|38132.8|95
1704939900000|2024-01-11 02:25:00|38152.8|38132.8|38154|38134|38156.5|38136.5|38147.8|38127.8|36
1704940200000|2024-01-11 02:30:00|38152.8|38132.8|38116.6|38096.6|38152.8|38132.8|38114.1|38094.1|106
1704940500000|2024-01-11 02:35:00|38115.3|38095.3|38106.6|38086.6|38116.6|38096.6|38101.6|38081.6|123
1704940800000|2024-01-11 02:40:00|38105.3|38085.3|38110.3|38090.3|38110.3|38090.3|38096.6|38076.6|91
1704941100000|2024-01-11 02:45:00|38109.1|38089.1|38110.3|38090.3|38112.8|38092.8|38101.6|38081.6|85
1704941400000|2024-01-11 02:50:00|38109.1|38089.1|38125.3|38105.3|38130.3|38110.3|38109.1|38089.1|114
1704941700000|2024-01-11 02:55:00|38126.6|38106.6|38120.4|38100.4|38130.3|38110.3|38116.6|38096.6|101
1704942000000|2024-01-11 03:00:00|38122.9|38102.9|38135.4|38115.4|38135.4|38115.4|38120.4|38100.4|93
1704942300000|2024-01-11 03:05:00|38131.6|38111.6|38125.4|38105.4|38135.4|38115.4|38120.4|38100.4|40
1704942600000|2024-01-11 03:10:00|38122.9|38102.9|38150.4|38130.4|38150.4|38130.4|38120.4|38100.4|126
1704942900000|2024-01-11 03:15:00|38147.9|38127.9|38160.4|38140.4|38160.4|38140.4|38145.4|38125.4|98
1704943200000|2024-01-11 03:20:00|38161.6|38141.6|38175.4|38155.4|38175.4|38155.4|38160.4|38140.4|170
1704943500000|2024-01-11 03:25:00|38174.2|38154.2|38181.7|38161.7|38182.9|38162.9|38170.4|38150.4|186
1704943800000|2024-01-11 03:30:00|38176.7|38156.7|38186.7|38166.7|38186.7|38166.7|38176.7|38156.7|151
1704944100000|2024-01-11 03:35:00|38184.2|38164.2|38176.7|38156.7|38184.2|38164.2|38172.9|38152.9|61
1704944400000|2024-01-11 03:40:00|38175.4|38155.4|38176.7|38156.7|38176.7|38156.7|38173|38153|27
1704944700000|2024-01-11 03:45:00|38178|38158|38186.7|38166.7|38189.2|38169.2|38178|38158|70
1704945000000|2024-01-11 03:50:00|38185.5|38165.5|38188|38168|38188|38168|38183|38163|61
1704945300000|2024-01-11 03:55:00|38189.2|38169.2|38186.7|38166.7|38193|38173|38183|38163|37
1704945600000|2024-01-11 04:00:00|38188|38168|38196.7|38176.7|38198|38178|38186.7|38166.7|14
1704945900000|2024-01-11 04:05:00|38198|38178|38191.8|38171.8|38200.5|38180.5|38190.5|38170.5|30
1704946200000|2024-01-11 04:10:00|38190.5|38170.5|38191.8|38171.8|38193|38173|38186.8|38166.8|14
1704946500000|2024-01-11 04:15:00|38190.5|38170.5|38181.8|38161.8|38191.8|38171.8|38181.8|38161.8|27
1704946800000|2024-01-11 04:20:00|38183|38163|38195.5|38175.5|38198|38178|38180.5|38160.5|66
1704947100000|2024-01-11 04:25:00|38193|38173|38191.8|38171.8|38194.3|38174.3|38189.3|38169.3|23
1704947400000|2024-01-11 04:30:00|38193|38173|38186.8|38166.8|38193|38173|38185.5|38165.5|7
1704947700000|2024-01-11 04:35:00|38185.6|38165.6|38188.1|38168.1|38196.8|38176.8|38185.6|38165.6|48
1704948000000|2024-01-11 04:40:00|38186.8|38166.8|38191.8|38171.8|38191.8|38171.8|38183.1|38163.1|27
1704948300000|2024-01-11 04:45:00|38193.1|38173.1|38191.8|38171.8|38193.1|38173.1|38191.8|38171.8|18
1704948600000|2024-01-11 04:50:00|38193.1|38173.1|38198.1|38178.1|38198.1|38178.1|38191.8|38171.8|20
1704948900000|2024-01-11 04:55:00|38196.8|38176.8|38193.1|38173.1|38198.1|38178.1|38193.1|38173.1|26
1704949200000|2024-01-11 05:00:00|38191.9|38171.9|38211.9|38191.9|38211.9|38191.9|38186.9|38166.9|83
1704949500000|2024-01-11 05:05:00|38206.9|38186.9|38236.9|38216.9|38236.9|38216.9|38206.9|38186.9|179
1704949800000|2024-01-11 05:10:00|38238.1|38218.1|38250.6|38230.6|38251.9|38231.9|38233.1|38213.1|167
1704950100000|2024-01-11 05:15:00|38248.1|38228.1|38255.6|38235.6|38271.9|38251.9|38248.1|38228.1|176
1704950400000|2024-01-11 05:20:00|38256.9|38236.9|38238.1|38218.1|38256.9|38236.9|38235.6|38215.6|108
1704950700000|2024-01-11 05:25:00|38236.9|38216.9|38248.2|38228.2|38256.9|38236.9|38235.6|38215.6|145
1704951000000|2024-01-11 05:30:00|38246.9|38226.9|38260.7|38240.7|38260.7|38240.7|38236.9|38216.9|359
1704951300000|2024-01-11 05:35:00|38259.4|38239.4|38265.7|38245.7|38275.7|38255.7|38250.7|38230.7|207
1704951600000|2024-01-11 05:40:00|38266.9|38246.9|38254.4|38234.4|38275.7|38255.7|38254.4|38234.4|235
1704951900000|2024-01-11 05:45:00|38255.7|38235.7|38272|38252|38280.7|38260.7|38255.7|38235.7|140
1704952200000|2024-01-11 05:50:00|38270.7|38250.7|38265.7|38245.7|38277|38257|38260.7|38240.7|189
1704952500000|2024-01-11 05:55:00|38267|38247|38265.7|38245.7|38268.2|38248.2|38255.7|38235.7|60
1704952800000|2024-01-11 06:00:00|38263.2|38243.2|38240.7|38220.7|38265.7|38245.7|38240.7|38220.7|117
1704953100000|2024-01-11 06:05:00|38242|38222|38257|38237|38257|38237|38239.5|38219.5|102
1704953400000|2024-01-11 06:10:00|38259.5|38239.5|38277|38257|38277|38257|38257|38237|103
1704953700000|2024-01-11 06:15:00|38279.5|38259.5|38272|38252|38279.5|38259.5|38262|38242|77
1704954000000|2024-01-11 06:20:00|38273.3|38253.3|38287|38267|38287|38267|38272|38252|130
1704954300000|2024-01-11 06:25:00|38288.3|38268.3|38297|38277|38297|38277|38288.3|38268.3|143
1704954600000|2024-01-11 06:30:00|38298.3|38278.3|38305.8|38285.8|38310.8|38290.8|38290.8|38270.8|222
1704954900000|2024-01-11 06:35:00|38307|38287|38293.3|38273.3|38307|38287|38290.8|38270.8|137
1704955200000|2024-01-11 06:40:00|38292|38272|38305.8|38285.8|38310.8|38290.8|38287.1|38267.1|88
1704955500000|2024-01-11 06:45:00|38303.3|38283.3|38312.1|38292.1|38314.6|38294.6|38300.8|38280.8|113
1704955800000|2024-01-11 06:50:00|38310.8|38290.8|38297.1|38277.1|38312.1|38292.1|38295.8|38275.8|74
1704956100000|2024-01-11 06:55:00|38298.3|38278.3|38292.1|38272.1|38302.1|38282.1|38287.1|38267.1|204
1704956400000|2024-01-11 07:00:00|38293.3|38273.3|38267.1|38247.1|38293.3|38273.3|38259.6|38239.6|131
1704956700000|2024-01-11 07:05:00|38268.3|38248.3|38272.1|38252.1|38282.1|38262.1|38268.3|38248.3|121
1704957000000|2024-01-11 07:10:00|38273.4|38253.4|38272.1|38252.1|38285.9|38265.9|38265.9|38245.9|90
1704957300000|2024-01-11 07:15:00|38268.4|38248.4|38283.4|38263.4|38287.1|38267.1|38268.4|38248.4|86
1704957600000|2024-01-11 07:20:00|38282.1|38262.1|38283.4|38263.4|38287.1|38267.1|38277.1|38257.1|91
1704957900000|2024-01-11 07:25:00|38285.9|38265.9|38293.4|38273.4|38309.7|38289.7|38285.9|38265.9|75
1704958200000|2024-01-11 07:30:00|38282.2|38262.2|38277.2|38257.2|38292.1|38272.1|38262.2|38242.2|112
1704958500000|2024-01-11 07:35:00|38273.4|38253.4|38267.2|38247.2|38278.4|38258.4|38267.2|38247.2|51
1704958800000|2024-01-11 07:40:00|38263.4|38243.4|38267.2|38247.2|38268.4|38248.4|38257.2|38237.2|46
1704959100000|2024-01-11 07:45:00|38268.4|38248.4|38237.2|38217.2|38273.4|38253.4|38237.2|38217.2|110
1704959400000|2024-01-11 07:50:00|38235.9|38215.9|38228.5|38208.5|38238.5|38218.5|38227.2|38207.2|113
1704959700000|2024-01-11 07:55:00|38227.2|38207.2|38227.2|38207.2|38234.7|38214.7|38222.2|38202.2|78
1704960000000|2024-01-11 08:00:00|38222.2|38202.2|38237.2|38217.2|38237.2|38217.2|38213.5|38193.5|245
1704960300000|2024-01-11 08:05:00|38238.5|38218.5|38206|38186|38273.5|38253.5|38202.2|38182.2|263
1704960600000|2024-01-11 08:10:00|38207.2|38187.2|38221|38201|38234.7|38214.7|38207.2|38187.2|126
1704960900000|2024-01-11 08:15:00|38222.2|38202.2|38244.8|38224.8|38251|38231|38216|38196|132
1704961200000|2024-01-11 08:20:00|38242.2|38222.2|38232.3|38212.3|38242.2|38222.2|38221|38201|88
1704961500000|2024-01-11 08:25:00|38231|38211|38241|38221|38248.5|38228.5|38222.3|38202.3|95
1704961800000|2024-01-11 08:30:00|38239.8|38219.8|38279.8|38259.8|38283.5|38263.5|38237.3|38217.3|268
1704962100000|2024-01-11 08:35:00|38281|38261|38227.3|38207.3|38282.3|38262.3|38227.3|38207.3|145
1704962400000|2024-01-11 08:40:00|38222.3|38202.3|38242.3|38222.3|38243.6|38223.6|38222.3|38202.3|141
1704962700000|2024-01-11 08:45:00|38247.3|38227.3|38216.1|38196.1|38252.3|38232.3|38216.1|38196.1|191
1704963000000|2024-01-11 08:50:00|38217.3|38197.3|38202.3|38182.3|38227.3|38207.3|38202.3|38182.3|105
1704963300000|2024-01-11 08:55:00|38203.6|38183.6|38202.3|38182.3|38211.1|38191.1|38197.3|38177.3|58
1704963600000|2024-01-11 09:00:00|38204.8|38184.8|38167.3|38147.3|38223.6|38203.6|38167.3|38147.3|363
1704963900000|2024-01-11 09:05:00|38164.9|38144.9|38174.9|38154.9|38174.9|38154.9|38118.6|38098.6|460
1704964200000|2024-01-11 09:10:00|38173.6|38153.6|38178.6|38158.6|38187.4|38167.4|38148.6|38128.6|165
1704964500000|2024-01-11 09:15:00|38177.4|38157.4|38167.4|38147.4|38187.4|38167.4|38163.6|38143.6|117
1704964800000|2024-01-11 09:20:00|38163.6|38143.6|38173.6|38153.6|38191.1|38171.1|38163.6|38143.6|112
1704965100000|2024-01-11 09:25:00|38172.4|38152.4|38186.1|38166.1|38193.6|38173.6|38167.4|38147.4|76
1704965400000|2024-01-11 09:30:00|38183.6|38163.6|38162.4|38142.4|38183.6|38163.6|38138.7|38118.7|126
1704965700000|2024-01-11 09:35:00|38159.9|38139.9|38172.4|38152.4|38182.4|38162.4|38156.1|38136.1|98
1704966000000|2024-01-11 09:40:00|38171.1|38151.1|38182.4|38162.4|38186.2|38166.2|38166.2|38146.2|113
1704966300000|2024-01-11 09:45:00|38183.7|38163.7|38197.4|38177.4|38197.4|38177.4|38181.2|38161.2|96
1704966600000|2024-01-11 09:50:00|38198.7|38178.7|38186.2|38166.2|38198.7|38178.7|38168.7|38148.7|150
1704966900000|2024-01-11 09:55:00|38184.9|38164.9|38167.4|38147.4|38184.9|38164.9|38167.4|38147.4|138
1704967200000|2024-01-11 10:00:00|38162.4|38142.4|38132.5|38112.5|38164.9|38144.9|38126.2|38106.2|253
1704967500000|2024-01-11 10:05:00|38130|38110|38122.5|38102.5|38130|38110|38121.2|38101.2|47
1704967800000|2024-01-11 10:10:00|38126.2|38106.2|38142.5|38122.5|38142.5|38122.5|38122.5|38102.5|93
1704968100000|2024-01-11 10:15:00|38146.2|38126.2|38142.5|38122.5|38152.5|38132.5|38138.7|38118.7|57
1704968400000|2024-01-11 10:20:00|38143.7|38123.7|38147.5|38127.5|38150|38130|38140|38120|71
1704968700000|2024-01-11 10:25:00|38152.5|38132.5|38152.5|38132.5|38153.7|38133.7|38147.5|38127.5|45
1704969000000|2024-01-11 10:30:00|38157.5|38137.5|38145|38125|38162.5|38142.5|38137.5|38117.5|65
1704969300000|2024-01-11 10:35:00|38142.5|38122.5|38137.5|38117.5|38142.5|38122.5|38125|38105|83
1704969600000|2024-01-11 10:40:00|38138.8|38118.8|38127.5|38107.5|38142.5|38122.5|38127.5|38107.5|68
1704969900000|2024-01-11 10:45:00|38128.8|38108.8|38132.5|38112.5|38142.5|38122.5|38127.5|38107.5|45
1704970200000|2024-01-11 10:50:00|38133.8|38113.8|38122.6|38102.6|38137.5|38117.5|38122.6|38102.6|47
1704970500000|2024-01-11 10:55:00|38118.8|38098.8|38132.5|38112.5|38132.5|38112.5|38108.8|38088.8|182
1704970800000|2024-01-11 11:00:00|38131.3|38111.3|38157.6|38137.6|38157.6|38137.6|38131.3|38111.3|116
1704971100000|2024-01-11 11:05:00|38156.3|38136.3|38153.8|38133.8|38167.6|38147.6|38150.1|38130.1|107
1704971400000|2024-01-11 11:10:00|38156.3|38136.3|38188.8|38168.8|38188.8|38168.8|38147.6|38127.6|85
1704971700000|2024-01-11 11:15:00|38187.6|38167.6|38167.6|38147.6|38196.3|38176.3|38166.4|38146.4|125
1704972000000|2024-01-11 11:20:00|38168.8|38148.8|38176.4|38156.4|38178.8|38158.8|38167.6|38147.6|74
1704972300000|2024-01-11 11:25:00|38175.1|38155.1|38177.6|38157.6|38177.6|38157.6|38170.1|38150.1|28
1704972600000|2024-01-11 11:30:00|38176.4|38156.4|38177.6|38157.6|38181.4|38161.4|38170.1|38150.1|36
1704972900000|2024-01-11 11:35:00|38175.1|38155.1|38183.9|38163.9|38186.4|38166.4|38172.6|38152.6|35
1704973200000|2024-01-11 11:40:00|38185.1|38165.1|38192.7|38172.7|38197.7|38177.7|38185.1|38165.1|47
1704973500000|2024-01-11 11:45:00|38191.4|38171.4|38196.4|38176.4|38196.4|38176.4|38182.7|38162.7|53
1704973800000|2024-01-11 11:50:00|38195.2|38175.2|38197.7|38177.7|38197.7|38177.7|38183.9|38163.9|87
1704974100000|2024-01-11 11:55:00|38198.9|38178.9|38197.7|38177.7|38205.2|38185.2|38193.9|38173.9|50
1704974400000|2024-01-11 12:00:00|38198.9|38178.9|38207.7|38187.7|38226.5|38206.5|38197.7|38177.7|177
1704974700000|2024-01-11 12:05:00|38210.2|38190.2|38212.7|38192.7|38216.4|38196.4|38202.7|38182.7|119
1704975000000|2024-01-11 12:10:00|38213.9|38193.9|38206.5|38186.5|38217.7|38197.7|38202.7|38182.7|88
1704975300000|2024-01-11 12:15:00|38204|38184|38182.7|38162.7|38209|38189|38177.7|38157.7|168
1704975600000|2024-01-11 12:20:00|38185.2|38165.2|38196.5|38176.5|38204|38184|38185.2|38165.2|107
1704975900000|2024-01-11 12:25:00|38197.7|38177.7|38232.7|38212.7|38244|38224|38197.7|38177.7|233
1704976200000|2024-01-11 12:30:00|38234|38214|38239|38219|38266.5|38246.5|38232.7|38212.7|369
1704976500000|2024-01-11 12:35:00|38240.3|38220.3|38292.8|38272.8|38307.8|38287.8|38240.3|38220.3|464
1704976800000|2024-01-11 12:40:00|38291.5|38271.5|38307.8|38287.8|38317.8|38297.8|38282.8|38262.8|225
1704977100000|2024-01-11 12:45:00|38311.5|38291.5|38322.8|38302.8|38337.8|38317.8|38311.5|38291.5|303
1704977400000|2024-01-11 12:50:00|38324|38304|38320.3|38300.3|38336.5|38316.5|38314.1|38294.1|406
1704977700000|2024-01-11 12:55:00|38321.5|38301.5|38304|38284|38321.5|38301.5|38285.3|38265.3|278
1704978000000|2024-01-11 13:00:00|38305.3|38285.3|38314|38294|38331.5|38311.5|38287.8|38267.8|511
1704978300000|2024-01-11 13:05:00|38311.6|38291.6|38311.6|38291.6|38314.1|38294.1|38282.8|38262.8|338
1704978600000|2024-01-11 13:10:00|38310.3|38290.3|38286.6|38266.6|38314.1|38294.1|38279.1|38259.1|464
1704978900000|2024-01-11 13:15:00|38287.8|38267.8|38297.8|38277.8|38299.1|38279.1|38284.1|38264.1|231
1704979200000|2024-01-11 13:20:00|38296.6|38276.6|38351.6|38331.6|38364.1|38344.1|38292.8|38272.8|608
1704979500000|2024-01-11 13:25:00|38356.6|38336.6|38346.6|38326.6|38370.3|38350.3|38324.1|38304.1|409
1704979800000|2024-01-11 13:30:00|38351.6|38331.6|38260.3|38240.3|38360.3|38340.3|38127.9|38107.9|1983
1704980100000|2024-01-11 13:35:00|38262.9|38242.9|38220.4|38200.4|38342.9|38322.9|38212.9|38192.9|996
1704980400000|2024-01-11 13:40:00|38219.1|38199.1|38185.4|38165.4|38245.4|38225.4|38171.6|38151.6|764
1704980700000|2024-01-11 13:45:00|38187.9|38167.9|38149.1|38129.1|38237.9|38217.9|38132.9|38112.9|641
1704981000000|2024-01-11 13:50:00|38150.4|38130.4|38105.4|38085.4|38180.4|38160.4|38097.9|38077.9|713
1704981300000|2024-01-11 13:55:00|38101.7|38081.7|38105.5|38085.5|38130.4|38110.4|38099.2|38079.2|656
1704981600000|2024-01-11 14:00:00|38101.7|38081.7|38066.7|38046.7|38109.2|38089.2|38038|38018|1200
1704981900000|2024-01-11 14:05:00|38068|38048|38035.5|38015.5|38078|38058|38006.7|37986.7|714
1704982200000|2024-01-11 14:10:00|38031.7|38011.7|38090.5|38070.5|38105.5|38085.5|38018|37998|760
1704982500000|2024-01-11 14:15:00|38089.3|38069.3|38104.2|38084.2|38140.5|38120.5|38086.8|38066.8|494
1704982800000|2024-01-11 14:20:00|38103|38083|38081.8|38061.8|38104.2|38084.2|38036.8|38016.8|480
1704983100000|2024-01-11 14:25:00|38084.3|38064.3|38095.5|38075.5|38125.5|38105.5|38080.5|38060.5|395
1704983400000|2024-01-11 14:30:00|38098|38078|38080.5|38060.5|38120.5|38100.5|38034.3|38014.3|962
1704983700000|2024-01-11 14:35:00|38083|38063|38094.3|38074.3|38138|38118|38048|38028|733
1704984000000|2024-01-11 14:40:00|38095.5|38075.5|38065.5|38045.5|38105.5|38085.5|38020.5|38000.5|685
1704984300000|2024-01-11 14:45:00|38066.8|38046.8|37983.1|37963.1|38069.3|38049.3|37964.4|37944.4|1402
1704984600000|2024-01-11 14:50:00|37984.4|37964.4|37998.1|37978.1|37999.4|37979.4|37969.4|37949.4|647
1704984900000|2024-01-11 14:55:00|37996.9|37976.9|37995.6|37975.6|38025.6|38005.6|37993.1|37973.1|635
1704985200000|2024-01-11 15:00:00|37994.3|37974.3|37906.9|37886.9|37995.6|37975.6|37906.9|37886.9|919
1704985500000|2024-01-11 15:05:00|37909.4|37889.4|37909.4|37889.4|37940.6|37920.6|37893.1|37873.1|907
1704985800000|2024-01-11 15:10:00|37908.1|37888.1|37908.1|37888.1|37951.9|37931.9|37903.1|37883.1|638
1704986100000|2024-01-11 15:15:00|37906.9|37886.9|37983.2|37963.2|37983.2|37963.2|37900.7|37880.7|789
1704986400000|2024-01-11 15:20:00|37984.4|37964.4|37962|37942|37998.2|37978.2|37962|37942|685
1704986700000|2024-01-11 15:25:00|37960.7|37940.7|37993.2|37973.2|37998.2|37978.2|37948.2|37928.2|511
1704987000000|2024-01-11 15:30:00|37994.4|37974.4|37966.9|37946.9|38030.6|38010.6|37966.9|37946.9|806
1704987300000|2024-01-11 15:35:00|37968.2|37948.2|37994.4|37974.4|38016.9|37996.9|37966.9|37946.9|496
1704987600000|2024-01-11 15:40:00|37995.7|37975.7|37971.9|37951.9|38000.7|37980.7|37946.9|37926.9|356
1704987900000|2024-01-11 15:45:00|37969.5|37949.5|37939.5|37919.5|37969.5|37949.5|37933.2|37913.2|372
1704988200000|2024-01-11 15:50:00|37940.7|37920.7|37913.2|37893.2|37941.9|37921.9|37913.2|37893.2|553
1704988500000|2024-01-11 15:55:00|37909.5|37889.5|37903.2|37883.2|37923.2|37903.2|37899.5|37879.5|371
1704988800000|2024-01-11 16:00:00|37904.5|37884.5|37902|37882|37920.7|37900.7|37882|37862|582
1704989100000|2024-01-11 16:05:00|37903.2|37883.2|37878.3|37858.3|37913.2|37893.2|37872|37852|476
1704989400000|2024-01-11 16:10:00|37877|37857|37879.5|37859.5|37889.5|37869.5|37869.5|37849.5|378
1704989700000|2024-01-11 16:15:00|37878.3|37858.3|37898.3|37878.3|37905.8|37885.8|37863.3|37843.3|450
1704990000000|2024-01-11 16:20:00|37899.5|37879.5|37885.8|37865.8|37914.5|37894.5|37883.3|37863.3|376
1704990300000|2024-01-11 16:25:00|37884.6|37864.6|37864.6|37844.6|37898.3|37878.3|37860.8|37840.8|245
1704990600000|2024-01-11 16:30:00|37865.8|37845.8|37894.6|37874.6|37899.6|37879.6|37865.8|37845.8|411
1704990900000|2024-01-11 16:35:00|37889.6|37869.6|37858.3|37838.3|37890.8|37870.8|37858.3|37838.3|427
1704991200000|2024-01-11 16:40:00|37857.1|37837.1|37859.6|37839.6|37878.3|37858.3|37854.6|37834.6|285
1704991500000|2024-01-11 16:45:00|37860.8|37840.8|37909.6|37889.6|37927.1|37907.1|37834.6|37814.6|763
1704991800000|2024-01-11 16:50:00|37908.3|37888.3|37904.6|37884.6|37948.3|37928.3|37885.8|37865.8|645
1704992100000|2024-01-11 16:55:00|37903.3|37883.3|37925.8|37905.8|37934.6|37914.6|37897.1|37877.1|308
1704992400000|2024-01-11 17:00:00|37930.8|37910.8|37930.8|37910.8|37959.6|37939.6|37925.8|37905.8|301
1704992700000|2024-01-11 17:05:00|37928.3|37908.3|37925.8|37905.8|37937.1|37917.1|37912.1|37892.1|340
1704993000000|2024-01-11 17:10:00|37924.6|37904.6|37942.1|37922.1|37949.6|37929.6|37910.8|37890.8|254
1704993300000|2024-01-11 17:15:00|37943.3|37923.3|37925.9|37905.9|37959.6|37939.6|37920.9|37900.9|406
1704993600000|2024-01-11 17:20:00|37924.6|37904.6|37930.8|37910.8|37935.9|37915.9|37895.9|37875.9|462
1704993900000|2024-01-11 17:25:00|37929.6|37909.6|37943.3|37923.3|37957.1|37937.1|37928.3|37908.3|743
1704994200000|2024-01-11 17:30:00|37944.6|37924.6|37934.6|37914.6|37953.3|37933.3|37923.3|37903.3|530
1704994500000|2024-01-11 17:35:00|37933.4|37913.4|37914.6|37894.6|37942.1|37922.1|37900.9|37880.9|315
1704994800000|2024-01-11 17:40:00|37915.9|37895.9|37942.2|37922.2|37964.7|37944.7|37914.6|37894.6|419
1704995100000|2024-01-11 17:45:00|37944.6|37924.6|37954.7|37934.7|37970.9|37950.9|37940.9|37920.9|460
1704995400000|2024-01-11 17:50:00|37953.4|37933.4|37934.7|37914.7|37953.4|37933.4|37930.9|37910.9|537
1704995700000|2024-01-11 17:55:00|37930.9|37910.9|37923.4|37903.4|37937.2|37917.2|37901|37881|1436
1704996000000|2024-01-11 18:00:00|37922.2|37902.2|37941|37921|37957.2|37937.2|37914.7|37894.7|540
1704996300000|2024-01-11 18:05:00|37942.2|37922.2|37956|37936|37979.7|37959.7|37941|37921|174
1704996600000|2024-01-11 18:10:00|37957.2|37937.2|37961|37941|37971|37951|37956|37936|108
1704996900000|2024-01-11 18:15:00|37962.2|37942.2|37956|37936|37971|37951|37951|37931|198
1704997200000|2024-01-11 18:20:00|37957.2|37937.2|37959.7|37939.7|37969.7|37949.7|37956|37936|60
1704997500000|2024-01-11 18:25:00|37956|37936|37946|37926|37956|37936|37946|37926|87
1704997800000|2024-01-11 18:30:00|37947.3|37927.3|37928.6|37908.6|37951|37931|37906|37886|300
1704998100000|2024-01-11 18:35:00|37932.3|37912.3|37937.3|37917.3|37941|37921|37917.3|37897.3|131
1704998400000|2024-01-11 18:40:00|37941|37921|37931|37911|37942.3|37922.3|37927.3|37907.3|89
1704998700000|2024-01-11 18:45:00|37932.3|37912.3|37941|37921|37941|37921|37932.3|37912.3|41
1704999000000|2024-01-11 18:50:00|37939.8|37919.8|37956.1|37936.1|37959.8|37939.8|37936|37916|111
1704999300000|2024-01-11 18:55:00|37954.8|37934.8|37981.1|37961.1|37981.1|37961.1|37948.6|37928.6|275
1704999600000|2024-01-11 19:00:00|37983.6|37963.6|37986.1|37966.1|37996.1|37976.1|37982.3|37962.3|116
1704999900000|2024-01-11 19:05:00|37984.8|37964.8|37981.1|37961.1|37988.6|37968.6|37976.1|37956.1|48
1705000200000|2024-01-11 19:10:00|37982.3|37962.3|37991.1|37971.1|37992.4|37972.4|37982.3|37962.3|46
1705000500000|2024-01-11 19:15:00|37992.4|37972.4|37981.1|37961.1|37992.4|37972.4|37981.1|37961.1|89
1705000800000|2024-01-11 19:20:00|37982.3|37962.3|37978.6|37958.6|37982.3|37962.3|37968.6|37948.6|61
1705001100000|2024-01-11 19:25:00|37979.8|37959.8|38011.1|37991.1|38018.6|37998.6|37979.8|37959.8|193
1705001400000|2024-01-11 19:30:00|38012.4|37992.4|37996.1|37976.1|38016.1|37996.1|37991.1|37971.1|64
1705001700000|2024-01-11 19:35:00|37997.4|37977.4|37994.9|37974.9|38006.1|37986.1|37991.1|37971.1|38
1705002000000|2024-01-11 19:40:00|37996.1|37976.1|38004.9|37984.9|38011.1|37991.1|37996.1|37976.1|43
1705002300000|2024-01-11 19:45:00|38006.2|37986.2|38006.2|37986.2|38007.4|37987.4|38002.4|37982.4|55
1705002600000|2024-01-11 19:50:00|38011.2|37991.2|38026.2|38006.2|38026.2|38006.2|38011.2|37991.2|77
1705002900000|2024-01-11 19:55:00|38027.4|38007.4|38027.5|38007.5|38031.2|38011.2|38026.2|38006.2|43
1705003200000|2024-01-11 20:00:00|38030|38010|37999.9|37979.9|38031.2|38011.2|37996.2|37976.2|85
1705003500000|2024-01-11 20:05:00|38001.1|37981.1|37991.2|37971.2|38006.2|37986.2|37989.9|37969.9|30
1705003800000|2024-01-11 20:10:00|37987.4|37967.4|37991.2|37971.2|37991.2|37971.2|37977.5|37957.5|57
1705004100000|2024-01-11 20:15:00|37987.5|37967.5|37967.5|37947.5|37987.5|37967.5|37958.7|37938.7|37
1705004400000|2024-01-11 20:20:00|37968.7|37948.7|37986.2|37966.2|37988.7|37968.7|37968.7|37948.7|28
1705004700000|2024-01-11 20:25:00|37990|37970|37987.5|37967.5|38001.2|37981.2|37986.2|37966.2|57
1705005000000|2024-01-11 20:30:00|37988.7|37968.7|38007.5|37987.5|38010|37990|37987.5|37967.5|52
1705005300000|2024-01-11 20:35:00|38006.3|37986.3|37998.8|37978.8|38006.3|37986.3|37987.5|37967.5|44
1705005600000|2024-01-11 20:40:00|38001.3|37981.3|38006.3|37986.3|38010|37990|37996.3|37976.3|38
1705005900000|2024-01-11 20:45:00|38003.8|37983.8|38021.3|38001.3|38023.8|38003.8|38001.3|37981.3|81
1705006200000|2024-01-11 20:50:00|38020.1|38000.1|38021.3|38001.3|38025.1|38005.1|38008.8|37988.8|67
1705006500000|2024-01-11 20:55:00|38017.6|37997.6|38023.8|38003.8|38027.6|38007.6|38015|37995|118
1705006800000|2024-01-11 21:00:00|38022.6|38002.6|38031.3|38011.3|38031.3|38011.3|38017.6|37997.6|48
1705007100000|2024-01-11 21:05:00|38030.1|38010.1|38045.1|38025.1|38048.8|38028.8|38030.1|38010.1|68
1705007400000|2024-01-11 21:10:00|38046.3|38026.3|38046.3|38026.3|38046.3|38026.3|38045.1|38025.1|14
1705007700000|2024-01-11 21:15:00|38047.6|38027.6|38066.3|38046.3|38066.3|38046.3|38046.3|38026.3|73
1705008000000|2024-01-11 21:20:00|38065.1|38045.1|38062.6|38042.6|38066.4|38046.4|38062.6|38042.6|11
1705008300000|2024-01-11 21:25:00|38066.4|38046.4|38060.1|38040.1|38066.4|38046.4|38058.9|38038.9|34
1705008600000|2024-01-11 21:30:00|38061.4|38041.4|38051.4|38031.4|38061.4|38041.4|38051.4|38031.4|19
1705008900000|2024-01-11 21:35:00|38056.4|38036.4|38056.4|38036.4|38056.4|38036.4|38055.1|38035.1|14
1705009200000|2024-01-11 21:40:00|38058.9|38038.9|38056.4|38036.4|38061.4|38041.4|38056.4|38036.4|9
1705009500000|2024-01-11 21:45:00|38057.7|38037.7|38053.9|38033.9|38058.9|38038.9|38052.6|38032.6|16
1705009800000|2024-01-11 21:50:00|38052.6|38032.6|38056.4|38036.4|38056.4|38036.4|38052.6|38032.6|8
1705010100000|2024-01-11 21:55:00|38055.2|38035.2|38046.4|38026.4|38055.2|38035.2|38046.4|38026.4|37
1705014000000|2024-01-11 23:00:00|38051.5|38031.5|38041.6|38021.6|38062.8|38042.8|38041.6|38021.6|91
1705014300000|2024-01-11 23:05:00|38039.1|38019.1|38044.1|38024.1|38044.1|38024.1|38039.1|38019.1|18
1705014600000|2024-01-11 23:10:00|38046.6|38026.6|38046.6|38026.6|38051.6|38031.6|38044|38024|92
1705014900000|2024-01-11 23:15:00|38050.4|38030.4|38051.6|38031.6|38051.6|38031.6|38046.6|38026.6|37
1705015200000|2024-01-11 23:20:00|38054.1|38034.1|38061.6|38041.6|38066.6|38046.6|38054.1|38034.1|58
1705015500000|2024-01-11 23:25:00|38064.1|38044.1|38064.1|38044.1|38066.6|38046.6|38064.1|38044.1|27
1705015800000|2024-01-11 23:30:00|38061.6|38041.6|38064.1|38044.1|38064.1|38044.1|38056.6|38036.6|25
1705016100000|2024-01-11 23:35:00|38061.6|38041.6|38056.6|38036.6|38061.6|38041.6|38054.1|38034.1|17
1705016400000|2024-01-11 23:40:00|38057.9|38037.9|38060.4|38040.4|38062.9|38042.9|38056.6|38036.6|37
1705016700000|2024-01-11 23:45:00|38059.1|38039.1|38076.7|38056.7|38076.7|38056.7|38056.6|38036.6|47
1705017000000|2024-01-11 23:50:00|38077.9|38057.9|38072.9|38052.9|38077.9|38057.9|38072.9|38052.9|28
1705017300000|2024-01-11 23:55:00|38075.4|38055.4|38080.4|38060.4|38080.4|38060.4|38075.4|38055.4|26
1705017600000|2024-01-12 00:00:00|38082.8|38062.8|38091.7|38071.7|38096.7|38076.7|38081.7|38061.7|65
1705017900000|2024-01-12 00:05:00|38086.7|38066.7|38086.7|38066.7|38089.2|38069.2|38081.7|38061.7|36
1705018200000|2024-01-12 00:10:00|38081.7|38061.7|38066.7|38046.7|38084.2|38064.2|38066.7|38046.7|48
1705018500000|2024-01-12 00:15:00|38069.1|38049.1|38079.2|38059.2|38079.2|38059.2|38069.1|38049.1|49
1705018800000|2024-01-12 00:20:00|38076.7|38056.7|38071.7|38051.7|38080.5|38060.5|38066.7|38046.7|32
1705019100000|2024-01-12 00:25:00|38070.5|38050.5|38060.5|38040.5|38071.7|38051.7|38060.5|38040.5|43
1705019400000|2024-01-12 00:30:00|38061.7|38041.7|38061.7|38041.7|38068|38048|38060.5|38040.5|24
1705019700000|2024-01-12 00:35:00|38056.7|38036.7|38051.8|38031.8|38056.8|38036.8|38051.7|38031.7|31
1705020000000|2024-01-12 00:40:00|38049.3|38029.3|38050.5|38030.5|38051.8|38031.8|38046.8|38026.8|42
1705020300000|2024-01-12 00:45:00|38049.3|38029.3|38059.3|38039.3|38059.3|38039.3|38049.3|38029.3|15
1705020600000|2024-01-12 00:50:00|38060.5|38040.5|38060.5|38040.5|38064.3|38044.3|38054.3|38034.3|34
1705020900000|2024-01-12 00:55:00|38059.3|38039.3|38050.5|38030.5|38060.5|38040.5|38046.8|38026.8|63
1705021200000|2024-01-12 01:00:00|38048|38028|38056.8|38036.8|38066.8|38046.8|38036.8|38016.8|406
1705021500000|2024-01-12 01:05:00|38055.6|38035.6|38059.3|38039.3|38061.8|38041.8|38041.8|38021.8|124
1705021800000|2024-01-12 01:10:00|38060.5|38040.5|38058.1|38038.1|38068.1|38048.1|38043.1|38023.1|97
1705022100000|2024-01-12 01:15:00|38059.4|38039.4|38041.8|38021.8|38059.4|38039.4|38033.1|38013.1|106
1705022400000|2024-01-12 01:20:00|38040.6|38020.6|38038.1|38018.1|38044.3|38024.3|38029.4|38009.4|81
1705022700000|2024-01-12 01:25:00|38035.7|38015.7|38041.9|38021.9|38049.4|38029.4|38023.1|38003.1|106
1705023000000|2024-01-12 01:30:00|38043.1|38023.1|38038.1|38018.1|38045.6|38025.6|38030.6|38010.6|115
1705023300000|2024-01-12 01:35:00|38039.4|38019.4|38063.1|38043.1|38071.9|38051.9|38035.6|38015.6|135
1705023600000|2024-01-12 01:40:00|38061.9|38041.9|38091.9|38071.9|38096.9|38076.9|38061.9|38041.9|158
1705023900000|2024-01-12 01:45:00|38094.4|38074.4|38116.9|38096.9|38121.9|38101.9|38086.9|38066.9|223
1705024200000|2024-01-12 01:50:00|38115.7|38095.7|38146.9|38126.9|38151.9|38131.9|38113.1|38093.1|194
1705024500000|2024-01-12 01:55:00|38150.7|38130.7|38141.9|38121.9|38151.9|38131.9|38126.9|38106.9|175
1705024800000|2024-01-12 02:00:00|38143.1|38123.1|38156.9|38136.9|38161.9|38141.9|38131.9|38111.9|116
1705025100000|2024-01-12 02:05:00|38158.2|38138.2|38160.7|38140.7|38165.6|38145.6|38145.7|38125.7|90
1705025400000|2024-01-12 02:10:00|38161.9|38141.9|38180.7|38160.7|38181.9|38161.9|38155.7|38135.7|219
1705025700000|2024-01-12 02:15:00|38181.9|38161.9|38172|38152|38186.9|38166.9|38161.9|38141.9|91
1705026000000|2024-01-12 02:20:00|38170.7|38150.7|38177|38157|38177|38157|38160.7|38140.7|50
1705026300000|2024-01-12 02:25:00|38182|38162|38182|38162|38182|38162|38172|38152|60
1705026600000|2024-01-12 02:30:00|38177|38157|38172|38152|38182|38162|38168.3|38148.3|71
1705026900000|2024-01-12 02:35:00|38170.8|38150.8|38155.7|38135.7|38172|38152|38154.4|38134.4|112
1705027200000|2024-01-12 02:40:00|38157|38137|38170.7|38150.7|38175.7|38155.7|38152|38132|64
1705027500000|2024-01-12 02:45:00|38172|38152|38175.7|38155.7|38182|38162|38163.2|38143.2|167
1705027800000|2024-01-12 02:50:00|38173.2|38153.2|38194.5|38174.5|38194.5|38174.5|38164.5|38144.5|312
1705028100000|2024-01-12 02:55:00|38192|38172|38174.5|38154.5|38194.5|38174.5|38174.5|38154.5|84
1705028400000|2024-01-12 03:00:00|38169.5|38149.5|38152|38132|38169.5|38149.5|38150.8|38130.8|93
1705028700000|2024-01-12 03:05:00|38153.3|38133.3|38149.5|38129.5|38154.5|38134.5|38132|38112|139
1705029000000|2024-01-12 03:10:00|38150.8|38130.8|38143.2|38123.2|38163.2|38143.2|38134.5|38114.5|101
1705029300000|2024-01-12 03:15:00|38144.5|38124.5|38129.5|38109.5|38148.2|38128.2|38122|38102|60
1705029600000|2024-01-12 03:20:00|38128.2|38108.2|38128.2|38108.2|38134.5|38114.5|38115.7|38095.7|77
1705029900000|2024-01-12 03:25:00|38129.5|38109.5|38128.3|38108.3|38138.2|38118.2|38125.8|38105.8|40
1705030200000|2024-01-12 03:30:00|38127|38107|38114.5|38094.5|38129.5|38109.5|38114.5|38094.5|51
1705030500000|2024-01-12 03:35:00|38117|38097|38104.6|38084.6|38117|38097|38102|38082|56
1705030800000|2024-01-12 03:40:00|38105.8|38085.8|38108.3|38088.3|38108.3|38088.3|38103.3|38083.3|11
1705031100000|2024-01-12 03:45:00|38109.6|38089.6|38114.6|38094.6|38114.6|38094.6|38108.3|38088.3|17
1705031400000|2024-01-12 03:50:00|38113.4|38093.4|38114.6|38094.6|38114.6|38094.6|38109.6|38089.6|15
1705031700000|2024-01-12 03:55:00|38112.1|38092.1|38109.6|38089.6|38112.1|38092.1|38109.6|38089.6|7
1705032000000|2024-01-12 04:00:00|38104.6|38084.6|38083.3|38063.3|38104.6|38084.6|38078.3|38058.3|60
1705032300000|2024-01-12 04:05:00|38082|38062|38089.6|38069.6|38094.6|38074.6|38082|38062|33
1705032600000|2024-01-12 04:10:00|38087.1|38067.1|38089.6|38069.6|38092.1|38072.1|38084.6|38064.6|34
1705032900000|2024-01-12 04:15:00|38088.4|38068.4|38079.6|38059.6|38089.6|38069.6|38075.8|38055.8|30
1705033200000|2024-01-12 04:20:00|38078.4|38058.4|38089.6|38069.6|38089.6|38069.6|38075.9|38055.9|30
1705033500000|2024-01-12 04:25:00|38088.4|38068.4|38089.7|38069.7|38089.7|38069.7|38084.6|38064.6|14
1705033800000|2024-01-12 04:30:00|38090.9|38070.9|38084.7|38064.7|38095.9|38075.9|38084.7|38064.7|32
1705034100000|2024-01-12 04:35:00|38088.4|38068.4|38099.7|38079.7|38099.7|38079.7|38085.9|38065.9|29
1705034400000|2024-01-12 04:40:00|38094.7|38074.7|38099.7|38079.7|38099.7|38079.7|38094.7|38074.7|12
1705034700000|2024-01-12 04:45:00|38100.9|38080.9|38103.4|38083.4|38103.4|38083.4|38100.9|38080.9|12
1705035000000|2024-01-12 04:50:00|38107.2|38087.2|38104.7|38084.7|38113.4|38093.4|38094.7|38074.7|68
1705035300000|2024-01-12 04:55:00|38103.5|38083.5|38109.7|38089.7|38109.7|38089.7|38103.4|38083.4|19
1705035600000|2024-01-12 05:00:00|38104.7|38084.7|38114.7|38094.7|38119.7|38099.7|38098.4|38078.4|47
1705035900000|2024-01-12 05:05:00|38116|38096|38129.7|38109.7|38133.4|38113.4|38114.7|38094.7|34
1705036200000|2024-01-12 05:10:00|38130.9|38110.9|38123.5|38103.5|38132.2|38112.2|38118.5|38098.5|31
1705036500000|2024-01-12 05:15:00|38124.7|38104.7|38126|38106|38131|38111|38119.7|38099.7|20
1705036800000|2024-01-12 05:20:00|38127.3|38107.3|38114.8|38094.8|38127.3|38107.3|38114.8|38094.8|22
1705037100000|2024-01-12 05:25:00|38116|38096|38119.8|38099.8|38124.8|38104.8|38114.8|38094.8|29
1705037400000|2024-01-12 05:30:00|38116.1|38096.1|38119.8|38099.8|38124.8|38104.8|38114.8|38094.8|76
1705037700000|2024-01-12 05:35:00|38122.3|38102.3|38127.2|38107.2|38127.2|38107.2|38113.6|38093.6|39
1705038000000|2024-01-12 05:40:00|38126|38106|38119.8|38099.8|38129.8|38109.8|38119.8|38099.8|37
1705038300000|2024-01-12 05:45:00|38118.5|38098.5|38108.5|38088.5|38119.8|38099.8|38108.5|38088.5|87
1705038600000|2024-01-12 05:50:00|38107.2|38087.2|38116.1|38096.1|38127.3|38107.3|38099.8|38079.8|99
1705038900000|2024-01-12 05:55:00|38117.3|38097.3|38119.8|38099.8|38129.8|38109.8|38114.8|38094.8|36
1705039200000|2024-01-12 06:00:00|38118.6|38098.6|38129.8|38109.8|38129.8|38109.8|38109.8|38089.8|104
1705039500000|2024-01-12 06:05:00|38127.3|38107.3|38144.9|38124.9|38144.9|38124.9|38124.8|38104.8|69
1705039800000|2024-01-12 06:10:00|38147.3|38127.3|38164.9|38144.9|38169.9|38149.9|38141.1|38121.1|107
1705040100000|2024-01-12 06:15:00|38166.1|38146.1|38159.9|38139.9|38172.3|38152.3|38159.9|38139.9|69
1705040400000|2024-01-12 06:20:00|38161.2|38141.2|38159.9|38139.9|38169.9|38149.9|38154.9|38134.9|75
1705040700000|2024-01-12 06:25:00|38161.1|38141.1|38164.9|38144.9|38169.9|38149.9|38161.1|38141.1|38
1705041000000|2024-01-12 06:30:00|38166.2|38146.2|38174.8|38154.8|38178.6|38158.6|38163.6|38143.6|144
1705041300000|2024-01-12 06:35:00|38173.6|38153.6|38179.9|38159.9|38183.7|38163.7|38173.6|38153.6|108
1705041600000|2024-01-12 06:40:00|38178.6|38158.6|38183.6|38163.6|38194.9|38174.9|38178.6|38158.6|136
1705041900000|2024-01-12 06:45:00|38181.1|38161.1|38174.9|38154.9|38187.4|38167.4|38169.9|38149.9|59
1705042200000|2024-01-12 06:50:00|38173.6|38153.6|38171.2|38151.2|38174.9|38154.9|38164.9|38144.9|103
1705042500000|2024-01-12 06:55:00|38169.9|38149.9|38165|38145|38188.7|38168.7|38164.9|38144.9|221
1705042800000|2024-01-12 07:00:00|38168.7|38148.7|38153.7|38133.7|38183.7|38163.7|38151.2|38131.2|159
1705043100000|2024-01-12 07:05:00|38155|38135|38140|38120|38160|38140|38136.2|38116.2|135
1705043400000|2024-01-12 07:10:00|38143.7|38123.7|38142.5|38122.5|38155|38135|38141.2|38121.2|61
1705043700000|2024-01-12 07:15:00|38141.2|38121.2|38160|38140|38160|38140|38130|38110|116
1705044000000|2024-01-12 07:20:00|38161.2|38141.2|38155|38135|38170|38150|38155|38135|67
1705044300000|2024-01-12 07:25:00|38156.2|38136.2|38168.7|38148.7|38173.7|38153.7|38152.5|38132.5|107
1705044600000|2024-01-12 07:30:00|38169.9|38149.9|38161.3|38141.3|38181.2|38161.2|38146.2|38126.2|98
1705044900000|2024-01-12 07:35:00|38160|38140|38143.8|38123.8|38165|38145|38140|38120|136
1705045200000|2024-01-12 07:40:00|38142.6|38122.6|38140|38120|38145|38125|38130|38110|103
1705045500000|2024-01-12 07:45:00|38142.5|38122.5|38148.8|38128.8|38163.8|38143.8|38130|38110|95
1705045800000|2024-01-12 07:50:00|38150|38130|38175.1|38155.1|38186.3|38166.3|38150|38130|102
1705046100000|2024-01-12 07:55:00|38176.3|38156.3|38160.1|38140.1|38180.1|38160.1|38143.8|38123.8|101
1705046400000|2024-01-12 08:00:00|38158.8|38138.8|38186.3|38166.3|38192.5|38172.5|38157.5|38137.5|242
1705046700000|2024-01-12 08:05:00|38185.1|38165.1|38277.5|38257.5|38325.1|38305.1|38185.1|38165.1|501
1705047000000|2024-01-12 08:10:00|38276.2|38256.2|38262.5|38242.5|38282.5|38262.5|38243.7|38223.7|186
1705047300000|2024-01-12 08:15:00|38265|38245|38250|38230|38273.7|38253.7|38236.2|38216.2|142
1705047600000|2024-01-12 08:20:00|38251.2|38231.2|38266.3|38246.3|38266.3|38246.3|38232.5|38212.5|164
1705047900000|2024-01-12 08:25:00|38267.5|38247.5|38247.6|38227.6|38277.5|38257.5|38247.6|38227.6|146
1705048200000|2024-01-12 08:30:00|38248.8|38228.8|38287.6|38267.6|38287.6|38267.6|38232.6|38212.6|140
1705048500000|2024-01-12 08:35:00|38288.8|38268.8|38257.6|38237.6|38291.3|38271.3|38242.6|38222.6|138
1705048800000|2024-01-12 08:40:00|38255.1|38235.1|38212.6|38192.6|38255.1|38235.1|38203.9|38183.9|149
1705049100000|2024-01-12 08:45:00|38210.1|38190.1|38178.9|38158.9|38222.6|38202.6|38177.6|38157.6|162
1705049400000|2024-01-12 08:50:00|38181.4|38161.4|38216.4|38196.4|38227.6|38207.6|38161.4|38141.4|347
1705049700000|2024-01-12 08:55:00|38217.6|38197.6|38222.6|38202.6|38237.6|38217.6|38213.8|38193.8|48
1705050000000|2024-01-12 09:00:00|38221.4|38201.4|38192.6|38172.6|38237.6|38217.6|38192.6|38172.6|112
1705050300000|2024-01-12 09:05:00|38196.3|38176.3|38232.6|38212.6|38232.6|38212.6|38187.6|38167.6|146
1705050600000|2024-01-12 09:10:00|38231.4|38211.4|38188.9|38168.9|38231.4|38211.4|38187.6|38167.6|175
1705050900000|2024-01-12 09:15:00|38192.6|38172.6|38132.7|38112.7|38197.6|38177.6|38131.4|38111.4|203
1705051200000|2024-01-12 09:20:00|38133.9|38113.9|38152.7|38132.7|38153.9|38133.9|38125.2|38105.2|288
1705051500000|2024-01-12 09:25:00|38151.4|38131.4|38159|38139|38167.7|38147.7|38136.5|38116.5|150
1705051800000|2024-01-12 09:30:00|38160.2|38140.2|38140.2|38120.2|38165.2|38145.2|38137.7|38117.7|69
1705052100000|2024-01-12 09:35:00|38142.7|38122.7|38114|38094|38157.7|38137.7|38102.7|38082.7|590
1705052400000|2024-01-12 09:40:00|38112.7|38092.7|38122.7|38102.7|38122.7|38102.7|38067.7|38047.7|321
1705052700000|2024-01-12 09:45:00|38120.2|38100.2|38102.7|38082.7|38122.7|38102.7|38100.3|38080.3|131
1705053000000|2024-01-12 09:50:00|38104|38084|38092.7|38072.7|38122.7|38102.7|38090.2|38070.2|69
1705053300000|2024-01-12 09:55:00|38093.9|38073.9|38097.7|38077.7|38105.2|38085.2|38087.7|38067.7|58
1705053600000|2024-01-12 10:00:00|38096.5|38076.5|38067.7|38047.7|38096.5|38076.5|38052.7|38032.7|88
1705053900000|2024-01-12 10:05:00|38064|38044|38044|38024|38069|38049|38032.7|38012.7|141
1705054200000|2024-01-12 10:10:00|38045.2|38025.2|38010.3|37990.3|38047.7|38027.7|38002.9|37982.9|261
1705054500000|2024-01-12 10:15:00|38004.1|37984.1|38010.3|37990.3|38019.1|37999.1|38000.3|37980.3|124
1705054800000|2024-01-12 10:20:00|38015.3|37995.3|38015.4|37995.4|38026.5|38006.5|38010.3|37990.3|128
1705055100000|2024-01-12 10:25:00|38016.6|37996.6|38015.4|37995.4|38032.9|38012.9|38015.4|37995.4|123
1705055400000|2024-01-12 10:30:00|38011.7|37991.7|38010.4|37990.4|38015.4|37995.4|37989.1|37969.1|170
1705055700000|2024-01-12 10:35:00|38012.8|37992.8|38005.4|37985.4|38015.4|37995.4|37992.9|37972.9|117
1705056000000|2024-01-12 10:40:00|38001.6|37981.6|37995.4|37975.4|38005.4|37985.4|37980.4|37960.4|178
1705056300000|2024-01-12 10:45:00|37989.1|37969.1|37980.4|37960.4|38005.4|37985.4|37975.4|37955.4|174
1705056600000|2024-01-12 10:50:00|37979.2|37959.2|37975.4|37955.4|37995.4|37975.4|37960.4|37940.4|204
1705056900000|2024-01-12 10:55:00|37974.1|37954.1|37986.6|37966.6|38006.6|37986.6|37970.4|37950.4|196
1705057200000|2024-01-12 11:00:00|37989.1|37969.1|38004.1|37984.1|38016.6|37996.6|37986.6|37966.6|90
1705057500000|2024-01-12 11:05:00|38002.9|37982.9|38002.9|37982.9|38012.9|37992.9|37994.1|37974.1|241
1705057800000|2024-01-12 11:10:00|38000.4|37980.4|38004.2|37984.2|38010.5|37990.5|37990.4|37970.4|94
1705058100000|2024-01-12 11:15:00|38005.5|37985.5|38005.5|37985.5|38018|37998|38005.5|37985.5|73
1705058400000|2024-01-12 11:20:00|38006.7|37986.7|37993|37973|38014.2|37994.2|37980.5|37960.5|140
1705058700000|2024-01-12 11:25:00|37991.7|37971.7|37990.5|37970.5|37995.5|37975.5|37978|37958|75
1705059000000|2024-01-12 11:30:00|37993|37973|37971.7|37951.7|37995.5|37975.5|37961.8|37941.8|96
1705059300000|2024-01-12 11:35:00|37975.5|37955.5|37985.5|37965.5|37992.9|37972.9|37972.9|37952.9|101
1705059600000|2024-01-12 11:40:00|37983|37963|37975.5|37955.5|37985.5|37965.5|37965.5|37945.5|135
1705059900000|2024-01-12 11:45:00|37971.7|37951.7|37953.1|37933.1|37975.5|37955.5|37945.5|37925.5|173
1705060200000|2024-01-12 11:50:00|37950.5|37930.5|37964.3|37944.3|37965.5|37945.5|37940.5|37920.5|198
1705060500000|2024-01-12 11:55:00|37963|37943|37978|37958|37978|37958|37955.5|37935.5|89
1705060800000|2024-01-12 12:00:00|37979.3|37959.3|38010.6|37990.6|38010.6|37990.6|37979.3|37959.3|130
1705061100000|2024-01-12 12:05:00|38011.8|37991.8|38020.6|38000.6|38030.6|38010.6|38001.9|37981.9|180
1705061400000|2024-01-12 12:10:00|38015.6|37995.6|38025.6|38005.6|38029.3|38009.3|38008.1|37988.1|172
1705061700000|2024-01-12 12:15:00|38024.3|38004.3|38001.8|37981.8|38024.4|38004.4|37995.6|37975.6|128
1705062000000|2024-01-12 12:20:00|38000.6|37980.6|38020.6|38000.6|38021.9|38001.9|38000.6|37980.6|139
1705062300000|2024-01-12 12:25:00|38023|38003|38033.1|38013.1|38040.6|38020.6|38016.9|37996.9|450
1705062600000|2024-01-12 12:30:00|38034.3|38014.3|38050.5|38030.5|38063|38043|38034.3|38014.3|323
1705062900000|2024-01-12 12:35:00|38054.3|38034.3|38055.6|38035.6|38070.6|38050.6|38049.3|38029.3|313
1705063200000|2024-01-12 12:40:00|38056.8|38036.8|38054.3|38034.3|38059.3|38039.3|38040.6|38020.6|171
1705063500000|2024-01-12 12:45:00|38050.6|38030.6|38040.6|38020.6|38054.3|38034.3|38036.9|38016.9|166
1705063800000|2024-01-12 12:50:00|38041.9|38021.9|38035.7|38015.7|38044.4|38024.4|38030.7|38010.7|168
1705064100000|2024-01-12 12:55:00|38034.4|38014.4|38017|37997|38034.4|38014.4|38017|37997|295
1705064400000|2024-01-12 13:00:00|38019.4|37999.4|38007|37987|38028.2|38008.2|37999.4|37979.4|825
1705064700000|2024-01-12 13:05:00|38009.5|37989.5|38039.5|38019.5|38045.7|38025.7|37989.5|37969.5|457
1705065000000|2024-01-12 13:10:00|38037|38017|38000.7|37980.7|38037|38017|37977|37957|547
1705065300000|2024-01-12 13:15:00|37997|37977|37954.5|37934.5|38013.2|37993.2|37953.2|37933.2|414
1705065600000|2024-01-12 13:20:00|37955.7|37935.7|37944.6|37924.6|37957|37937|37937|37917|476
1705065900000|2024-01-12 13:25:00|37947|37927|37944.5|37924.5|37953.3|37933.3|37940.8|37920.8|312
1705066200000|2024-01-12 13:30:00|37945.8|37925.8|38010.7|37990.7|38075.7|38055.7|37945.8|37925.8|937
1705066500000|2024-01-12 13:35:00|38005.7|37985.7|38067|38047|38090.7|38070.7|38005.7|37985.7|533
1705066800000|2024-01-12 13:40:00|38065.7|38045.7|38040.8|38020.8|38074.5|38054.5|38017|37997|327
1705067100000|2024-01-12 13:45:00|38043.3|38023.3|37988.3|37968.3|38049.5|38029.5|37982|37962|303
1705067400000|2024-01-12 13:50:00|37987|37967|37995.8|37975.8|38023.3|38003.3|37975.8|37955.8|479
1705067700000|2024-01-12 13:55:00|37997|37977|37985.8|37965.8|38008.3|37988.3|37970.8|37950.8|305
1705068000000|2024-01-12 14:00:00|37987.1|37967.1|37990.8|37970.8|38003.2|37983.2|37980.8|37960.8|440
1705068300000|2024-01-12 14:05:00|37992|37972|37938.3|37918.3|38000.8|37980.8|37938.3|37918.3|345
1705068600000|2024-01-12 14:10:00|37939.5|37919.5|37945.8|37925.8|37959.5|37939.5|37929.7|37909.7|548
1705068900000|2024-01-12 14:15:00|37949.5|37929.5|37940.8|37920.8|37958.3|37938.3|37935.8|37915.8|228
1705069200000|2024-01-12 14:20:00|37942.1|37922.1|37970.8|37950.8|37989.5|37969.5|37942.1|37922.1|378
1705069500000|2024-01-12 14:25:00|37969.5|37949.5|38005.8|37985.8|38020.8|38000.8|37960.8|37940.8|380
1705069800000|2024-01-12 14:30:00|38009.6|37989.6|38032.1|38012.1|38053.4|38033.4|38004.6|37984.6|545
1705070100000|2024-01-12 14:35:00|38033.4|38013.4|38049.6|38029.6|38070.9|38050.9|38015.9|37995.9|590
1705070400000|2024-01-12 14:40:00|38050.9|38030.9|38108.5|38088.5|38120.9|38100.9|38049.6|38029.6|600
1705070700000|2024-01-12 14:45:00|38105.9|38085.9|38114.6|38094.6|38144.6|38124.6|38089.8|38069.8|950
1705071000000|2024-01-12 14:50:00|38115.9|38095.9|38078.4|38058.4|38122.1|38102.1|38062.2|38042.2|433
1705071300000|2024-01-12 14:55:00|38077.2|38057.2|38028.5|38008.5|38084.6|38064.6|38026.1|38006.1|677
1705071600000|2024-01-12 15:00:00|38026|38006|37997.2|37977.2|38027.2|38007.2|37979.8|37959.8|739
1705071900000|2024-01-12 15:05:00|37998.5|37978.5|38009.8|37989.8|38023.5|38003.5|37998.5|37978.5|437
1705072200000|2024-01-12 15:10:00|38011|37991|37991|37971|38013.5|37993.5|37986.1|37966.1|468
1705072500000|2024-01-12 15:15:00|37992.3|37972.3|37941.1|37921.1|38001|37981|37934.8|37914.8|803
1705072800000|2024-01-12 15:20:00|37942.3|37922.3|37954.9|37934.9|37972.3|37952.3|37936.1|37916.1|626
1705073100000|2024-01-12 15:25:00|37953.7|37933.7|37907.4|37887.4|37959.8|37939.8|37887.4|37867.4|857
1705073400000|2024-01-12 15:30:00|37908.7|37888.7|37971.2|37951.2|37974.9|37954.9|37902.4|37882.4|552
1705073700000|2024-01-12 15:35:00|37969.9|37949.9|37865.1|37845.1|37969.9|37949.9|37855.1|37835.1|660
1705074000000|2024-01-12 15:40:00|37868.8|37848.8|37872.6|37852.6|37875.1|37855.1|37845.1|37825.1|562
1705074300000|2024-01-12 15:45:00|37870.1|37850.1|37827.7|37807.7|37890.1|37870.1|37817.7|37797.7|957
1705074600000|2024-01-12 15:50:00|37832.7|37812.7|37831.4|37811.4|37836.4|37816.4|37821.4|37801.4|561
1705074900000|2024-01-12 15:55:00|37827.7|37807.7|37862.7|37842.7|37882.7|37862.7|37822.7|37802.7|551
1705075200000|2024-01-12 16:00:00|37857.7|37837.7|37837.7|37817.7|37860.1|37840.1|37832.7|37812.7|547
1705075500000|2024-01-12 16:05:00|37838.9|37818.9|37846.4|37826.4|37857.7|37837.7|37822.7|37802.7|509
1705075800000|2024-01-12 16:10:00|37842.7|37822.7|37826.5|37806.5|37850.2|37830.2|37820.2|37800.2|257
1705076100000|2024-01-12 16:15:00|37822.7|37802.7|37820.1|37800.1|37831.4|37811.4|37812.7|37792.7|552
1705076400000|2024-01-12 16:20:00|37818.9|37798.9|37838.9|37818.9|37842.6|37822.6|37803.8|37783.8|357
1705076700000|2024-01-12 16:25:00|37835.2|37815.2|37830.2|37810.2|37845.2|37825.2|37820.2|37800.2|393
1705077000000|2024-01-12 16:30:00|37833.9|37813.9|37800.2|37780.2|37833.9|37813.9|37798.9|37778.9|396
1705077300000|2024-01-12 16:35:00|37798.9|37778.9|37766.5|37746.5|37800.2|37780.2|37756.5|37736.5|920
1705077600000|2024-01-12 16:40:00|37765.2|37745.2|37787.8|37767.8|37804|37784|37761.5|37741.5|612
1705077900000|2024-01-12 16:45:00|37786.5|37766.5|37771.5|37751.5|37787.8|37767.8|37752.8|37732.8|641
1705078200000|2024-01-12 16:50:00|37769.1|37749.1|37767.8|37747.8|37772.8|37752.8|37756.5|37736.5|354
1705078500000|2024-01-12 16:55:00|37762.8|37742.8|37752.8|37732.8|37766.5|37746.5|37752.8|37732.8|539
1705078800000|2024-01-12 17:00:00|37751.5|37731.5|37700.3|37680.3|37760.3|37740.3|37700.3|37680.3|771
1705079100000|2024-01-12 17:05:00|37699|37679|37657.8|37637.8|37699|37679|37657.8|37637.8|665
1705079400000|2024-01-12 17:10:00|37661.5|37641.5|37627.9|37607.9|37661.5|37641.5|37622.9|37602.9|564
1705079700000|2024-01-12 17:15:00|37626.6|37606.6|37612.9|37592.9|37626.6|37606.6|37602.9|37582.9|729
1705080000000|2024-01-12 17:20:00|37615.4|37595.4|37615.3|37595.3|37627.9|37607.9|37610.3|37590.3|541
1705080300000|2024-01-12 17:25:00|37614|37594|37584|37564|37617.8|37597.8|37584|37564|550
1705080600000|2024-01-12 17:30:00|37580.3|37560.3|37594|37574|37612.8|37592.8|37580.3|37560.3|750
1705080900000|2024-01-12 17:35:00|37591.6|37571.6|37584.1|37564.1|37599|37579|37580.3|37560.3|523
1705081200000|2024-01-12 17:40:00|37582.8|37562.8|37580.3|37560.3|37590.3|37570.3|37575.3|37555.3|507
1705081500000|2024-01-12 17:45:00|37581.6|37561.6|37566.6|37546.6|37581.6|37561.6|37561.6|37541.6|598
1705081800000|2024-01-12 17:50:00|37565.3|37545.3|37580.3|37560.3|37586.6|37566.6|37551.6|37531.6|886
1705082100000|2024-01-12 17:55:00|37581.6|37561.6|37562.9|37542.9|37581.6|37561.6|37542.9|37522.9|2198
1705082400000|2024-01-12 18:00:00|37567.9|37547.9|37561.7|37541.7|37582.8|37562.8|37553|37533|726
1705082700000|2024-01-12 18:05:00|37558|37538|37579.3|37559.3|37579.3|37559.3|37558|37538|251
1705083000000|2024-01-12 18:10:00|37581.7|37561.7|37573|37553|37583|37563|37573|37553|154
1705083300000|2024-01-12 18:15:00|37571.7|37551.7|37596.7|37576.7|37596.7|37576.7|37568|37548|208
1705083600000|2024-01-12 18:20:00|37598|37578|37591.7|37571.7|37598|37578|37588|37568|163
1705083900000|2024-01-12 18:25:00|37593|37573|37578|37558|37593|37573|37578|37558|116
1705084200000|2024-01-12 18:30:00|37581.7|37561.7|37588|37568|37591.7|37571.7|37578|37558|148
1705084500000|2024-01-12 18:35:00|37586.7|37566.7|37583|37563|37590.5|37570.5|37581.7|37561.7|91
1705084800000|2024-01-12 18:40:00|37584.2|37564.2|37568|37548|37584.2|37564.2|37568|37548|189
1705085100000|2024-01-12 18:45:00|37566.7|37546.7|37583.1|37563.1|37593.1|37573.1|37553.1|37533.1|605
1705085400000|2024-01-12 18:50:00|37581.8|37561.8|37576.8|37556.8|37583.1|37563.1|37568.1|37548.1|202
1705085700000|2024-01-12 18:55:00|37575.6|37555.6|37566.8|37546.8|37575.6|37555.6|37558.1|37538.1|266
1705086000000|2024-01-12 19:00:00|37565.5|37545.5|37576.8|37556.8|37576.8|37556.8|37565.5|37545.5|63
1705086300000|2024-01-12 19:05:00|37578.1|37558.1|37593.1|37573.1|37595.6|37575.6|37578.1|37558.1|76
1705086600000|2024-01-12 19:10:00|37591.8|37571.8|37596.8|37576.8|37599.4|37579.4|37591.8|37571.8|80
1705086900000|2024-01-12 19:15:00|37595.6|37575.6|37593.1|37573.1|37596.8|37576.8|37591.8|37571.8|32
1705087200000|2024-01-12 19:20:00|37595.6|37575.6|37588.1|37568.1|37595.6|37575.6|37579.4|37559.4|56
1705087500000|2024-01-12 19:25:00|37589.3|37569.3|37590.6|37570.6|37590.6|37570.6|37588.1|37568.1|47
1705087800000|2024-01-12 19:30:00|37593.1|37573.1|37580.7|37560.7|37596.8|37576.8|37580.7|37560.7|58
1705088100000|2024-01-12 19:35:00|37581.9|37561.9|37576.9|37556.9|37581.9|37561.9|37570.7|37550.7|73
1705088400000|2024-01-12 19:40:00|37575.7|37555.7|37566.9|37546.9|37576.9|37556.9|37566.9|37546.9|80
1705088700000|2024-01-12 19:45:00|37564.5|37544.5|37571.9|37551.9|37571.9|37551.9|37559.5|37539.5|51
1705089000000|2024-01-12 19:50:00|37574.3|37554.3|37577|37557|37581.9|37561.9|37573.2|37553.2|76
1705089300000|2024-01-12 19:55:00|37575.7|37555.7|37568.2|37548.2|37576.9|37556.9|37567|37547|53
1705089600000|2024-01-12 20:00:00|37564.5|37544.5|37561.9|37541.9|37568.2|37548.2|37558.2|37538.2|55
1705089900000|2024-01-12 20:05:00|37560.6|37540.6|37561.9|37541.9|37565.6|37545.6|37556.9|37536.9|76
1705090200000|2024-01-12 20:10:00|37560.6|37540.6|37569.3|37549.3|37569.3|37549.3|37556.9|37536.9|62
1705090500000|2024-01-12 20:15:00|37570.5|37550.5|37572|37552|37576.9|37556.9|37570.5|37550.5|34
1705090800000|2024-01-12 20:20:00|37570.8|37550.8|37553.3|37533.3|37570.8|37550.8|37553.3|37533.3|58
1705091100000|2024-01-12 20:25:00|37554.5|37534.5|37558.2|37538.2|37558.2|37538.2|37552|37532|40
1705091400000|2024-01-12 20:30:00|37557|37537|37567|37547|37568.1|37548.1|37557|37537|63
1705091700000|2024-01-12 20:35:00|||||||||15
1705092000000|2024-01-12 20:40:00|37565.8|37545.8|37567|37547|37567|37547|37562|37542|48
1705092300000|2024-01-12 20:45:00|37568.3|37548.3|37570.7|37550.7|37570.7|37550.7|37567|37547|44
1705092600000|2024-01-12 20:50:00|37572|37552|37574.5|37554.5|37574.5|37554.5|37567|37547|111
1705092900000|2024-01-12 20:55:00|37576.9|37556.9|37572|37552|37579.4|37559.4|37570.8|37550.8|76
1705093200000|2024-01-12 21:00:00|37570.8|37550.8|37562|37542|37573.3|37553.3|37559.6|37539.6|82
1705093500000|2024-01-12 21:05:00|37560.8|37540.8|37564.6|37544.6|37564.6|37544.6|37559.7|37539.7|41
1705093800000|2024-01-12 21:10:00|37563.4|37543.4|37564.6|37544.6|37564.6|37544.6|37563.4|37543.4|8
1705094100000|2024-01-12 21:15:00|37563.4|37543.4|37563.4|37543.4|37567.1|37547.1|37562.1|37542.1|20
1705094400000|2024-01-12 21:20:00|37567.1|37547.1|37567.1|37547.1|37567.1|37547.1|37565.9|37545.9|5
1705094700000|2024-01-12 21:25:00|37565.9|37545.9|37565.9|37545.9|37567.1|37547.1|37565.9|37545.9|11
1705095000000|2024-01-12 21:30:00|37563.4|37543.4|37559.6|37539.6|37567.1|37547.1|37559.6|37539.6|38
1705095300000|2024-01-12 21:35:00|37558.3|37538.3|37552.1|37532.1|37559.6|37539.6|37552.1|37532.1|50
1705095600000|2024-01-12 21:40:00|37550.9|37530.9|37548.4|37528.4|37552.1|37532.1|37548.4|37528.4|32
1705095900000|2024-01-12 21:45:00|37547.1|37527.1|37540.8|37520.8|37547.1|37527.1|37539.6|37519.6|57
1705096200000|2024-01-12 21:50:00|37539.6|37519.6|37537.2|37517.2|37540.8|37520.8|37537.1|37517.1|153
1705096500000|2024-01-12 21:55:00|37533.5|37513.5|37512.2|37492.2|37533.5|37513.5|37509.7|37489.7|95
1705273200000|2024-01-14 23:00:00|37613.2|37593.2|37638.5|37618.5|37658.5|37638.5|37612.1|37592.1|459
1705273500000|2024-01-14 23:05:00|37637.1|37617.1|37638.5|37618.5|37638.5|37618.5|37633.5|37613.5|100
1705273800000|2024-01-14 23:10:00|37639.6|37619.6|37648.5|37628.5|37649.6|37629.6|37637.3|37617.3|138
1705274100000|2024-01-14 23:15:00|37647.1|37627.1|37639.9|37619.9|37647.1|37627.1|37638.7|37618.7|114
1705274400000|2024-01-14 23:20:00|37642.1|37622.1|37654.9|37634.9|37654.9|37634.9|37642.1|37622.1|105
1705274700000|2024-01-14 23:25:00|37656|37636|37652.2|37632.2|37656|37636|37652.2|37632.2|28
1705275000000|2024-01-14 23:30:00|37653.5|37633.5|37653.5|37633.5|37653.5|37633.5|37652.2|37632.2|27
1705275300000|2024-01-14 23:35:00|37656|37636|37660.8|37640.8|37660.8|37640.8|37655.8|37635.8|64
1705275600000|2024-01-14 23:40:00|37662|37642|37665.8|37645.8|37665.8|37645.8|37660.8|37640.8|26
1705275900000|2024-01-14 23:45:00|37664.7|37644.7|37665.8|37645.8|37665.8|37645.8|37663.3|37643.3|29
1705276200000|2024-01-14 23:50:00|37663.6|37643.6|37669.5|37649.5|37670.9|37650.9|37658.6|37638.6|98
1705276500000|2024-01-14 23:55:00|37667.2|37647.2|37662|37642|37667.2|37647.2|37662|37642|35
1705276800000|2024-01-15 00:00:00|37663.4|37643.4|37649.7|37629.7|37665.9|37645.9|37648.6|37628.6|82
1705277100000|2024-01-15 00:05:00|37650.9|37630.9|37667.2|37647.2|37667.2|37647.2|37650.9|37630.9|81
1705277400000|2024-01-15 00:10:00|37670.9|37650.9|37670|37650|37670.9|37650.9|37663.6|37643.6|80
1705277700000|2024-01-15 00:15:00|37673.6|37653.6|37673.6|37653.6|37673.6|37653.6|37673.6|37653.6|0
1705278000000|2024-01-15 00:20:00|37677.3|37657.3|37743.6|37723.6|37743.6|37723.6|37677.3|37657.3|608
1705278300000|2024-01-15 00:25:00|37746.1|37726.1|37723.7|37703.7|37747.3|37727.3|37723.7|37703.7|162
1705278600000|2024-01-15 00:30:00|37726.2|37706.2|37718.7|37698.7|37726.2|37706.2|37713.7|37693.7|68
1705278900000|2024-01-15 00:35:00|37719.8|37699.8|37732.3|37712.3|37732.3|37712.3|37719.8|37699.8|73
1705279200000|2024-01-15 00:40:00|37734.8|37714.8|37742.5|37722.5|37747.5|37727.5|37732.3|37712.3|84
1705279500000|2024-01-15 00:45:00|37743.7|37723.7|37748.9|37728.9|37755|37735|37743.7|37723.7|96
1705279800000|2024-01-15 00:50:00|37750.1|37730.1|37753.7|37733.7|37757.3|37737.3|37746.4|37726.4|128
1705280100000|2024-01-15 00:55:00|37757.3|37737.3|37735.1|37715.1|37757.3|37737.3|37735.1|37715.1|136
1705280400000|2024-01-15 01:00:00|37737.6|37717.6|37783.7|37763.7|37783.7|37763.7|37737.6|37717.6|793
1705280700000|2024-01-15 01:05:00|37784.9|37764.9|37778.7|37758.7|37790.1|37770.1|37771.5|37751.5|342
1705281000000|2024-01-15 01:10:00|37777.6|37757.6|37766.2|37746.2|37784|37764|37763.7|37743.7|328
1705281300000|2024-01-15 01:15:00|37767.6|37747.6|37728.8|37708.8|37777.4|37757.4|37723.8|37703.8|355
1705281600000|2024-01-15 01:20:00|37727.6|37707.6|37694|37674|37733.8|37713.8|37685.1|37665.1|567
1705281900000|2024-01-15 01:25:00|37692.6|37672.6|37663.8|37643.8|37703.8|37683.8|37660.1|37640.1|325
1705282200000|2024-01-15 01:30:00|37665.1|37645.1|37633.8|37613.8|37670.1|37650.1|37628.8|37608.8|413
1705282500000|2024-01-15 01:35:00|37635.2|37615.2|37697.7|37677.7|37706.3|37686.3|37633.8|37613.8|294
1705282800000|2024-01-15 01:40:00|37698.8|37678.8|37716.5|37696.5|37718.8|37698.8|37697.7|37677.7|178
1705283100000|2024-01-15 01:45:00|37715.2|37695.2|37718.8|37698.8|37723.8|37703.8|37706.3|37686.3|121
1705283400000|2024-01-15 01:50:00|37720.2|37700.2|37728.8|37708.8|37736.3|37716.3|37720.2|37700.2|124
1705283700000|2024-01-15 01:55:00|37725.2|37705.2|37713.8|37693.8|37733.8|37713.8|37713.8|37693.8|70
1705284000000|2024-01-15 02:00:00|37715|37695|37771.4|37751.4|37771.4|37751.4|37713.8|37693.8|179
1705284300000|2024-01-15 02:05:00|37772.5|37752.5|37762.5|37742.5|37776.1|37756.1|37758.9|37738.9|103
1705284600000|2024-01-15 02:10:00|37761.1|37741.1|37782.5|37762.5|37793.9|37773.9|37757.5|37737.5|205
1705284900000|2024-01-15 02:15:00|37780|37760|37793.9|37773.9|37797.5|37777.5|37773.9|37753.9|126
1705285200000|2024-01-15 02:20:00|37795.3|37775.3|37793.9|37773.9|37808.9|37788.9|37791.4|37771.4|163
1705285500000|2024-01-15 02:25:00|37792.8|37772.8|37798.9|37778.9|37803.9|37783.9|37792.8|37772.8|70
1705285800000|2024-01-15 02:30:00|37800|37780|37802.8|37782.8|37813.9|37793.9|37797.8|37777.8|132
1705286100000|2024-01-15 02:35:00|37800.3|37780.3|37807.6|37787.6|37808.9|37788.9|37798.9|37778.9|142
1705286400000|2024-01-15 02:40:00|37806.4|37786.4|37798.9|37778.9|37806.4|37786.4|37793.9|37773.9|64
1705286700000|2024-01-15 02:45:00|37800.3|37780.3|37807.6|37787.6|37809|37789|37796.4|37776.4|79
1705287000000|2024-01-15 02:50:00|37809|37789|37857.6|37837.6|37860.1|37840.1|37807.6|37787.6|312
1705287300000|2024-01-15 02:55:00|37859.9|37839.9|37853.7|37833.7|37866.2|37846.2|37850.1|37830.1|208
1705287600000|2024-01-15 03:00:00|37852.6|37832.6|37841.3|37821.3|37854.9|37834.9|37834.9|37814.9|183
1705287900000|2024-01-15 03:05:00|37840.1|37820.1|37841.3|37821.3|37841.3|37821.3|37827.6|37807.6|115
1705288200000|2024-01-15 03:10:00|37846.3|37826.3|37843.8|37823.8|37853.8|37833.8|37841.3|37821.3|191
1705288500000|2024-01-15 03:15:00|37842.4|37822.4|37856.3|37836.3|37856.3|37836.3|37839.9|37819.9|110
1705288800000|2024-01-15 03:20:00|37857.4|37837.4|37847.4|37827.4|37861.3|37841.3|37846.3|37826.3|131
1705289100000|2024-01-15 03:25:00|37848.6|37828.6|37866.3|37846.3|37869.9|37849.9|37847.4|37827.4|116
1705289400000|2024-01-15 03:30:00|37865.2|37845.2|37855.2|37835.2|37866.3|37846.3|37855.2|37835.2|53
1705289700000|2024-01-15 03:35:00|37853.8|37833.8|37856.3|37836.3|37856.3|37836.3|37851.3|37831.3|36
1705290000000|2024-01-15 03:40:00|37855|37835|37851.3|37831.3|37856.3|37836.3|37851.3|37831.3|39
1705290300000|2024-01-15 03:45:00|37852.5|37832.5|37846.3|37826.3|37855.2|37835.2|37846.3|37826.3|27
1705290600000|2024-01-15 03:50:00|37847.7|37827.7|37841.4|37821.4|37851.4|37831.4|37841.4|37821.4|41
1705290900000|2024-01-15 03:55:00|37846.4|37826.4|37842.7|37822.7|37851.4|37831.4|37841.6|37821.6|62
1705291200000|2024-01-15 04:00:00|37837.7|37817.7|37809.1|37789.1|37837.7|37817.7|37807.7|37787.7|158
1705291500000|2024-01-15 04:05:00|37811.6|37791.6|37807.8|37787.8|37812.7|37792.7|37802.8|37782.8|41
1705291800000|2024-01-15 04:10:00|37805.5|37785.5|37809.1|37789.1|37814.1|37794.1|37802.8|37782.8|32
1705292100000|2024-01-15 04:15:00|37810.3|37790.3|37812.8|37792.8|37813.9|37793.9|37800.3|37780.3|42
1705292400000|2024-01-15 04:20:00|37811.4|37791.4|37807.8|37787.8|37812.8|37792.8|37805.3|37785.3|51
1705292700000|2024-01-15 04:25:00|37806.4|37786.4|37799.2|37779.2|37807.8|37787.8|37798|37778|28
1705293000000|2024-01-15 04:30:00|37797.8|37777.8|37794.2|37774.2|37797.8|37777.8|37787.8|37767.8|33
1705293300000|2024-01-15 04:35:00|37795.3|37775.3|37797.8|37777.8|37801.4|37781.4|37794.2|37774.2|19
1705293600000|2024-01-15 04:40:00|37796.5|37776.5|37799.2|37779.2|37803.1|37783.1|37794.2|37774.2|34
1705293900000|2024-01-15 04:45:00|37797.8|37777.8|37800.6|37780.6|37800.6|37780.6|37794.2|37774.2|10
1705294200000|2024-01-15 04:50:00|37801.7|37781.7|37804.2|37784.2|37805.6|37785.6|37800.6|37780.6|19
1705294500000|2024-01-15 04:55:00|37800.6|37780.6|37804.2|37784.2|37805.4|37785.4|37798.1|37778.1|21
1705294800000|2024-01-15 05:00:00|37803.1|37783.1|37799.2|37779.2|37805.6|37785.6|37794.2|37774.2|76
1705295100000|2024-01-15 05:05:00|37801.5|37781.5|37794.3|37774.3|37804.2|37784.2|37794.3|37774.3|28
1705295400000|2024-01-15 05:10:00|37795.6|37775.6|37804.3|37784.3|37804.3|37784.3|37794.3|37774.3|29
1705295700000|2024-01-15 05:15:00|37805.6|37785.6|37804.3|37784.3|37809.3|37789.3|37804.3|37784.3|29
1705296000000|2024-01-15 05:20:00|37805.6|37785.6|37799.3|37779.3|37805.6|37785.6|37789.3|37769.3|75
1705296300000|2024-01-15 05:25:00|37798.2|37778.2|37799.3|37779.3|37804.3|37784.3|37795.7|37775.7|49
1705296600000|2024-01-15 05:30:00|37791.6|37771.6|37814.3|37794.3|37814.3|37794.3|37789.3|37769.3|220
1705296900000|2024-01-15 05:35:00|37815.7|37795.7|37810.7|37790.7|37824.3|37804.3|37809.3|37789.3|85
1705297200000|2024-01-15 05:40:00|37809.3|37789.3|37800.7|37780.7|37810.7|37790.7|37797.1|37777.1|48
1705297500000|2024-01-15 05:45:00|37803.2|37783.2|37820.7|37800.7|37821.8|37801.8|37800.7|37780.7|38
1705297800000|2024-01-15 05:50:00|37819.3|37799.3|37804.3|37784.3|37820.7|37800.7|37800.7|37780.7|30
1705298100000|2024-01-15 05:55:00|37805.7|37785.7|37790.7|37770.7|37805.7|37785.7|37785.7|37765.7|75
1705298400000|2024-01-15 06:00:00|37789.4|37769.4|37780.7|37760.7|37795.7|37775.7|37774.4|37754.4|124
1705298700000|2024-01-15 06:05:00|37778.2|37758.2|37744.4|37724.4|37779.4|37759.4|37733.2|37713.2|127
1705299000000|2024-01-15 06:10:00|37746.9|37726.9|37775.8|37755.8|37778.3|37758.3|37745.8|37725.8|121
1705299300000|2024-01-15 06:15:00|37780.8|37760.8|37795.8|37775.8|37795.8|37775.8|37780.8|37760.8|66
1705299600000|2024-01-15 06:20:00|37793.3|37773.3|37790.8|37770.8|37799.4|37779.4|37785.8|37765.8|114
1705299900000|2024-01-15 06:25:00|37789.4|37769.4|37775.8|37755.8|37789.4|37769.4|37772.2|37752.2|78
1705300200000|2024-01-15 06:30:00|37779.4|37759.4|37783.5|37763.5|37788.5|37768.5|37771.9|37751.9|143
1705300500000|2024-01-15 06:35:00|37784.7|37764.7|37772.2|37752.2|37787.2|37767.2|37762.2|37742.2|144
1705300800000|2024-01-15 06:40:00|37770.8|37750.8|37757.2|37737.2|37772.2|37752.2|37749.9|37729.9|71
1705301100000|2024-01-15 06:45:00|37756.1|37736.1|37737.2|37717.2|37757.2|37737.2|37737.2|37717.2|119
1705301400000|2024-01-15 06:50:00|37738.6|37718.6|37755.8|37735.8|37755.8|37735.8|37737.2|37717.2|144
1705301700000|2024-01-15 06:55:00|37757.2|37737.2|37752.2|37732.2|37757.2|37737.2|37744.7|37724.7|102
1705302000000|2024-01-15 07:00:00|37749.7|37729.7|37726.1|37706.1|37749.7|37729.7|37720.9|37700.9|164
1705302300000|2024-01-15 07:05:00|37727.2|37707.2|37739.7|37719.7|37749.5|37729.5|37722.2|37702.2|81
1705302600000|2024-01-15 07:10:00|37738.4|37718.4|37737.3|37717.3|37742.3|37722.3|37733.4|37713.4|55
1705302900000|2024-01-15 07:15:00|37732.3|37712.3|37707.3|37687.3|37732.3|37712.3|37702.3|37682.3|137
1705303200000|2024-01-15 07:20:00|37708.4|37688.4|37708.4|37688.4|37724.8|37704.8|37702.3|37682.3|130
1705303500000|2024-01-15 07:25:00|37709.5|37689.5|37723.4|37703.4|37730.7|37710.7|37704.5|37684.5|92
1705303800000|2024-01-15 07:30:00|37722.1|37702.1|37725.9|37705.9|37734.6|37714.6|37714.6|37694.6|76
1705304100000|2024-01-15 07:35:00|37724.8|37704.8|37708.4|37688.4|37727.3|37707.3|37704.6|37684.6|73
1705304400000|2024-01-15 07:40:00|37705.9|37685.9|37706|37686|37710.9|37690.9|37685.9|37665.9|127
1705304700000|2024-01-15 07:45:00|37704.6|37684.6|37689.6|37669.6|37704.6|37684.6|37664.6|37644.6|189
1705305000000|2024-01-15 07:50:00|37686|37666|37694.6|37674.6|37708.5|37688.5|37686|37666|106
1705305300000|2024-01-15 07:55:00|37693.5|37673.5|37704.6|37684.6|37708.5|37688.5|37689.6|37669.6|160
1705305600000|2024-01-15 08:00:00|37701.9|37681.9|37759.6|37739.6|37767.1|37747.1|37699.6|37679.6|228
1705305900000|2024-01-15 08:05:00|37760.8|37740.8|37799.6|37779.6|37805.8|37785.8|37759.6|37739.6|154
1705306200000|2024-01-15 08:10:00|37798.3|37778.3|37797.1|37777.1|37819.6|37799.6|37784.6|37764.6|171
1705306500000|2024-01-15 08:15:00|37796|37776|37779.7|37759.7|37798.3|37778.3|37774.7|37754.7|62
1705306800000|2024-01-15 08:20:00|37783.3|37763.3|37799.7|37779.7|37799.7|37779.7|37774.7|37754.7|88
1705307100000|2024-01-15 08:25:00|37801.9|37781.9|37813.6|37793.6|37821.9|37801.9|37793.3|37773.3|207
1705307400000|2024-01-15 08:30:00|37814.7|37794.7|37789.7|37769.7|37814.7|37794.7|37779.7|37759.7|119
1705307700000|2024-01-15 08:35:00|37794.7|37774.7|37779.7|37759.7|37803.3|37783.3|37764.7|37744.7|97
1705308000000|2024-01-15 08:40:00|37784.7|37764.7|37754.7|37734.7|37784.7|37764.7|37752.2|37732.2|106
1705308300000|2024-01-15 08:45:00|37753.6|37733.6|37729.7|37709.7|37754.7|37734.7|37729.7|37709.7|227
1705308600000|2024-01-15 08:50:00|37728.4|37708.4|37737|37717|37737|37717|37709.7|37689.7|135
1705308900000|2024-01-15 08:55:00|37739.7|37719.7|37712.2|37692.2|37750.9|37730.9|37709.7|37689.7|79
1705309200000|2024-01-15 09:00:00|37710.9|37690.9|37784.8|37764.8|37790.9|37770.9|37704.7|37684.7|519
1705309500000|2024-01-15 09:05:00|37786.1|37766.1|37779.8|37759.8|37807.3|37787.3|37744.8|37724.8|317
1705309800000|2024-01-15 09:10:00|37778.6|37758.6|37754.8|37734.8|37789.8|37769.8|37754.8|37734.8|82
1705310100000|2024-01-15 09:15:00|37753.4|37733.4|37757.3|37737.3|37759.8|37739.8|37742|37722|125
1705310400000|2024-01-15 09:20:00|37759.8|37739.8|37785.9|37765.9|37785.9|37765.9|37752.3|37732.3|68
1705310700000|2024-01-15 09:25:00|37784.8|37764.8|37769.8|37749.8|37784.8|37764.8|37759.8|37739.8|83
1705311000000|2024-01-15 09:30:00|37770.9|37750.9|37753.7|37733.7|37777.3|37757.3|37749.8|37729.8|63
1705311300000|2024-01-15 09:35:00|37752.3|37732.3|37734.8|37714.8|37754.8|37734.8|37724.8|37704.8|132
1705311600000|2024-01-15 09:40:00|37732.3|37712.3|37689.8|37669.8|37734.8|37714.8|37687.3|37667.3|104
1705311900000|2024-01-15 09:45:00|37692.1|37672.1|37709.9|37689.9|37723.7|37703.7|37689.8|37669.8|189
1705312200000|2024-01-15 09:50:00|37711|37691|37693.7|37673.7|37718.5|37698.5|37689.9|37669.9|100
1705312500000|2024-01-15 09:55:00|37694.9|37674.9|37696|37676|37704.9|37684.9|37684.9|37664.9|55
1705312800000|2024-01-15 10:00:00|37694.9|37674.9|37692.4|37672.4|37699.9|37679.9|37679.9|37659.9|158
1705313100000|2024-01-15 10:05:00|37694.9|37674.9|37709.9|37689.9|37714.9|37694.9|37694.9|37674.9|85
1705313400000|2024-01-15 10:10:00|37706.3|37686.3|37709.9|37689.9|37735.1|37715.1|37704.9|37684.9|280
1705313700000|2024-01-15 10:15:00|37708.8|37688.8|37709.9|37689.9|37719.9|37699.9|37704.9|37684.9|71
1705314000000|2024-01-15 10:20:00|37708.8|37688.8|37719.9|37699.9|37719.9|37699.9|37684.9|37664.9|141
1705314300000|2024-01-15 10:25:00|37722.4|37702.4|37698.8|37678.8|37729.9|37709.9|37694.9|37674.9|75
1705314600000|2024-01-15 10:30:00|37696.3|37676.3|37698.8|37678.8|37706.1|37686.1|37690.2|37670.2|42
1705314900000|2024-01-15 10:35:00|37699.9|37679.9|37711.3|37691.3|37718.8|37698.8|37694.9|37674.9|55
1705315200000|2024-01-15 10:40:00|37713.8|37693.8|37711.3|37691.3|37720|37700|37706.3|37686.3|24
1705315500000|2024-01-15 10:45:00|37712.5|37692.5|37700|37680|37716.3|37696.3|37700|37680|22
1705315800000|2024-01-15 10:50:00|37705|37685|37710|37690|37715|37695|37705|37685|14
1705316100000|2024-01-15 10:55:00|37712.5|37692.5|37715|37695|37722.5|37702.5|37712.5|37692.5|38
1705316400000|2024-01-15 11:00:00|37718.9|37698.9|37723.9|37703.9|37731.1|37711.1|37718.9|37698.9|44
1705316700000|2024-01-15 11:05:00|37720|37700|37730|37710|37733.9|37713.9|37712.5|37692.5|41
1705317000000|2024-01-15 11:10:00|37728.9|37708.9|37760|37740|37762.3|37742.3|37727.5|37707.5|67
1705317300000|2024-01-15 11:15:00|37762.3|37742.3|37745|37725|37763.7|37743.7|37743.9|37723.9|41
1705317600000|2024-01-15 11:20:00|37743.7|37723.7|37730.1|37710.1|37743.7|37723.7|37728.9|37708.9|59
1705317900000|2024-01-15 11:25:00|37731.2|37711.2|37748.9|37728.9|37753.7|37733.7|37731.2|37711.2|48
1705318200000|2024-01-15 11:30:00|37750.1|37730.1|37747.3|37727.3|37750.1|37730.1|37738.7|37718.7|61
1705318500000|2024-01-15 11:35:00|37749.8|37729.8|37769.8|37749.8|37772.3|37752.3|37749.8|37729.8|52
1705318800000|2024-01-15 11:40:00|37771|37751|37762.3|37742.3|37777.3|37757.3|37762.3|37742.3|40
1705319100000|2024-01-15 11:45:00|37763.5|37743.5|37762.4|37742.4|37771|37751|37762.3|37742.3|44
1705319400000|2024-01-15 11:50:00|37759.9|37739.9|37757.4|37737.4|37772.4|37752.4|37752.4|37732.4|100
1705319700000|2024-01-15 11:55:00|37756.2|37736.2|37762.4|37742.4|37777.4|37757.4|37752.4|37732.4|73
1705320000000|2024-01-15 12:00:00|37761.3|37741.3|37762.4|37742.4|37771|37751|37757.4|37737.4|85
1705320300000|2024-01-15 12:05:00|37763.5|37743.5|37772.4|37752.4|37773.5|37753.5|37762.4|37742.4|46
1705320600000|2024-01-15 12:10:00|37776|37756|37777.4|37757.4|37782.4|37762.4|37772.4|37752.4|106
1705320900000|2024-01-15 12:15:00|37780.2|37760.2|37787.4|37767.4|37807.4|37787.4|37780.2|37760.2|264
1705321200000|2024-01-15 12:20:00|37788.5|37768.5|37776.1|37756.1|37792.4|37772.4|37773.6|37753.6|130
1705321500000|2024-01-15 12:25:00|37777.4|37757.4|37753.6|37733.6|37777.4|37757.4|37742.4|37722.4|239
1705321800000|2024-01-15 12:30:00|37757.4|37737.4|37758.8|37738.8|37777.4|37757.4|37737.5|37717.5|361
1705322100000|2024-01-15 12:35:00|37757.5|37737.5|37771.1|37751.1|37773.8|37753.8|37757.5|37737.5|125
1705322400000|2024-01-15 12:40:00|37772.5|37752.5|37771.4|37751.4|37787.5|37767.5|37771.4|37751.4|64
1705322700000|2024-01-15 12:45:00|37772.5|37752.5|37783.9|37763.9|37785|37765|37772.5|37752.5|97
1705323000000|2024-01-15 12:50:00|37782.5|37762.5|37778.9|37758.9|37786.4|37766.4|37775.2|37755.2|112
1705323300000|2024-01-15 12:55:00|37775.2|37755.2|37770.3|37750.3|37785.3|37765.3|37768.9|37748.9|216
1705323600000|2024-01-15 13:00:00|37773.9|37753.9|37783.9|37763.9|37788.9|37768.9|37755.3|37735.3|420
1705323900000|2024-01-15 13:05:00|37781.4|37761.4|37759.4|37739.4|37785|37765|37759.4|37739.4|223
1705324200000|2024-01-15 13:10:00|37760.5|37740.5|37811.7|37791.7|37817.8|37797.8|37760.5|37740.5|337
1705324500000|2024-01-15 13:15:00|37812.8|37792.8|37860.3|37840.3|37865.3|37845.3|37812.8|37792.8|465
1705324800000|2024-01-15 13:20:00|37862.5|37842.5|37850.3|37830.3|37867.8|37847.8|37845.3|37825.3|243
1705325100000|2024-01-15 13:25:00|37853.9|37833.9|37897.6|37877.6|37908.9|37888.9|37853.9|37833.9|996
1705325400000|2024-01-15 13:30:00|37898.9|37878.9|37909.8|37889.8|37922.3|37902.3|37885.3|37865.3|458
1705325700000|2024-01-15 13:35:00|37914.8|37894.8|37938.5|37918.5|37944.8|37924.8|37914.8|37894.8|562
1705326000000|2024-01-15 13:40:00|37934.8|37914.8|37894.8|37874.8|37934.8|37914.8|37894.8|37874.8|342
1705326300000|2024-01-15 13:45:00|37893.7|37873.7|37919.9|37899.9|37934.9|37914.9|37889.8|37869.8|326
1705326600000|2024-01-15 13:50:00|37914.9|37894.9|37919.9|37899.9|37929.9|37909.9|37913.5|37893.5|198
1705326900000|2024-01-15 13:55:00|37918.5|37898.5|37874.9|37854.9|37926.2|37906.2|37834.9|37814.9|1229
1705327200000|2024-01-15 14:00:00|37877.4|37857.4|37878.5|37858.5|37896.3|37876.3|37874.9|37854.9|390
1705327500000|2024-01-15 14:05:00|37879.9|37859.9|37861.3|37841.3|37883.5|37863.5|37846|37826|344
1705327800000|2024-01-15 14:10:00|37859.9|37839.9|37872.4|37852.4|37879.9|37859.9|37859.9|37839.9|124
1705328100000|2024-01-15 14:15:00|37871.3|37851.3|37903.5|37883.5|37903.5|37883.5|37863.8|37843.8|142
1705328400000|2024-01-15 14:20:00|37901.3|37881.3|37914.9|37894.9|37919.9|37899.9|37891.3|37871.3|222
1705328700000|2024-01-15 14:25:00|37913.6|37893.6|37928.6|37908.6|37933.6|37913.6|37912.4|37892.4|173
1705329000000|2024-01-15 14:30:00|37929.7|37909.7|37919.9|37899.9|37942.4|37922.4|37914.9|37894.9|216
1705329300000|2024-01-15 14:35:00|37921.1|37901.1|37933.6|37913.6|37938.6|37918.6|37918.6|37898.6|172
1705329600000|2024-01-15 14:40:00|37932.2|37912.2|37923.6|37903.6|37932.5|37912.5|37902.2|37882.2|212
1705329900000|2024-01-15 14:45:00|37921.1|37901.1|37915|37895|37938.6|37918.6|37910|37890|475
1705330200000|2024-01-15 14:50:00|37913.6|37893.6|37963.6|37943.6|37967.2|37947.2|37913.6|37893.6|473
1705330500000|2024-01-15 14:55:00|37960|37940|37975|37955|37980|37960|37958.6|37938.6|215
1705330800000|2024-01-15 15:00:00|37973.6|37953.6|37953.6|37933.6|37975|37955|37948.6|37928.6|182
1705331100000|2024-01-15 15:05:00|37955|37935|37970|37950|37971.1|37951.1|37953.6|37933.6|139
1705331400000|2024-01-15 15:10:00|37968.6|37948.6|37925|37905|37971.4|37951.4|37920|37900|237
1705331700000|2024-01-15 15:15:00|37926.2|37906.2|37928.7|37908.7|37946.2|37926.2|37926.2|37906.2|186
1705332000000|2024-01-15 15:20:00|37930|37910|37914.8|37894.8|37933.7|37913.7|37906.4|37886.4|174
1705332300000|2024-01-15 15:25:00|37913.7|37893.7|37917.3|37897.3|37933.7|37913.7|37912.6|37892.6|136
1705332600000|2024-01-15 15:30:00|37918.7|37898.7|37925.1|37905.1|37925.1|37905.1|37908.7|37888.7|153
1705332900000|2024-01-15 15:35:00|37920.1|37900.1|37923.7|37903.7|37926.2|37906.2|37917.3|37897.3|92
1705333200000|2024-01-15 15:40:00|37925.1|37905.1|37923.7|37903.7|37933.7|37913.7|37922.6|37902.6|52
1705333500000|2024-01-15 15:45:00|37928.7|37908.7|37933.7|37913.7|37933.7|37913.7|37913.7|37893.7|128
1705333800000|2024-01-15 15:50:00|37935.1|37915.1|37970.1|37950.1|37972.6|37952.6|37935.1|37915.1|234
1705334100000|2024-01-15 15:55:00|37968.7|37948.7|37983.7|37963.7|37987.4|37967.4|37965.1|37945.1|159
1705334400000|2024-01-15 16:00:00|37981.2|37961.2|37967.6|37947.6|37985.1|37965.1|37958.8|37938.8|125
1705334700000|2024-01-15 16:05:00|37965.1|37945.1|37976.3|37956.3|37987.4|37967.4|37965.1|37945.1|117
1705335000000|2024-01-15 16:10:00|37977.6|37957.6|37977.4|37957.4|37986.3|37966.3|37972.4|37952.4|99
1705335300000|2024-01-15 16:15:00|37976.3|37956.3|37967.4|37947.4|37983.5|37963.5|37966|37946|177
1705335600000|2024-01-15 16:20:00|37968.5|37948.5|37962.4|37942.4|37979.9|37959.9|37958.5|37938.5|149
1705335900000|2024-01-15 16:25:00|37961.3|37941.3|37972.4|37952.4|37977.4|37957.4|37959.9|37939.9|78
1705336200000|2024-01-15 16:30:00|37971|37951|37981.1|37961.1|37981.1|37961.1|37966.1|37946.1|99
1705336500000|2024-01-15 16:35:00|37978.6|37958.6|37996.1|37976.1|37996.1|37976.1|37976.1|37956.1|140
1705336800000|2024-01-15 16:40:00|37992.4|37972.4|37981.1|37961.1|37992.4|37972.4|37981.1|37961.1|79
1705337100000|2024-01-15 16:45:00|37982.5|37962.5|38007.2|37987.2|38007.2|37987.2|37981.1|37961.1|152
1705337400000|2024-01-15 16:50:00|38009.7|37989.7|38007.5|37987.5|38024.7|38004.7|37993.9|37973.9|837
1705337700000|2024-01-15 16:55:00|38008.9|37988.9|38008.6|37988.6|38017.5|37997.5|38003.6|37983.6|95
1705338000000|2024-01-15 17:00:00|38011.1|37991.1|38012.5|37992.5|38013.6|37993.6|38002.5|37982.5|146
1705338300000|2024-01-15 17:05:00|38011.4|37991.4|37998.6|37978.6|38012.5|37992.5|37997.5|37977.5|105
1705338600000|2024-01-15 17:10:00|37997.5|37977.5|38006.4|37986.4|38006.4|37986.4|37996.1|37976.1|86
1705338900000|2024-01-15 17:15:00|38005|37985|38002.5|37982.5|38006.4|37986.4|38002.5|37982.5|67
1705339200000|2024-01-15 17:20:00|38003.6|37983.6|38027.5|38007.5|38027.5|38007.5|38003.6|37983.6|123
1705339500000|2024-01-15 17:25:00|38028.7|38008.7|38037.5|38017.5|38041.2|38021.2|38022.5|38002.5|318
1705339800000|2024-01-15 17:30:00|38038.7|38018.7|38022.6|38002.6|38041.2|38021.2|38021.2|38001.2|146
1705340100000|2024-01-15 17:35:00|38023.9|38003.9|38020.1|38000.1|38031.2|38011.2|38015.1|37995.1|69
1705340400000|2024-01-15 17:40:00|38019|37999|37995.3|37975.3|38021.5|38001.5|37994|37974|103
1705340700000|2024-01-15 17:45:00|37996.5|37976.5|37994.2|37974.2|37997.8|37977.8|37994|37974|34
1705341000000|2024-01-15 17:50:00|37991.7|37971.7|37999|37979|38001.5|37981.5|37989.2|37969.2|61
1705341300000|2024-01-15 17:55:00|38001.5|37981.5|37990.4|37970.4|38004|37984|37990.1|37970.1|43
1705341600000|2024-01-15 18:00:00|37992.6|37972.6|37989|37969|37992.6|37972.6|37987.9|37967.9|16
1705341900000|2024-01-15 18:05:00|37987.9|37967.9|37987.9|37967.9|37989|37969|37985.4|37965.4|38
1705342200000|2024-01-15 18:10:00|37985.4|37965.4|37981.5|37961.5|37985.4|37965.4|37981.5|37961.5|6
1705342500000|2024-01-15 18:15:00|37982.9|37962.9|37980.4|37960.4|37982.9|37962.9|37977.9|37957.9|20
1705342800000|2024-01-15 18:20:00|||||||||6
1705343100000|2024-01-15 18:25:00|37981.5|37961.5|37980.4|37960.4|37981.5|37961.5|37980.4|37960.4|8
1705343400000|2024-01-15 18:30:00|37979.1|37959.1|37981.6|37961.6|37981.6|37961.6|37976.6|37956.6|29
1705343700000|2024-01-15 18:35:00|37982.9|37962.9|37980.5|37960.5|37982.9|37962.9|37979.1|37959.1|30
1705344000000|2024-01-15 18:40:00|37979.1|37959.1|37980.5|37960.5|37980.5|37960.5|37979.1|37959.1|4
1705344300000|2024-01-15 18:45:00|37979.1|37959.1|37979.1|37959.1|37980.5|37960.5|37979.1|37959.1|1
1705344600000|2024-01-15 18:50:00|37980.5|37960.5|37981.6|37961.6|37981.6|37961.6|37979.1|37959.1|30
1705344900000|2024-01-15 18:55:00|37983|37963|37988|37968|37994.4|37974.4|37981.6|37961.6|26
1705345200000|2024-01-15 19:00:00|37986.6|37966.6|37982.7|37962.7|37986.6|37966.6|37982.7|37962.7|22
1705345500000|2024-01-15 19:05:00|37984.1|37964.1|37981.6|37961.6|37986.6|37966.6|37981.6|37961.6|7
1705345800000|2024-01-15 19:10:00|37983|37963|37981.6|37961.6|37984.1|37964.1|37981.6|37961.6|1
1705346100000|2024-01-15 19:15:00|37983|37963|37985.5|37965.5|37985.5|37965.5|37981.7|37961.7|9
1705346400000|2024-01-15 19:20:00|37986.7|37966.7|37987.8|37967.8|37988|37968|37986.7|37966.7|18
1705346700000|2024-01-15 19:25:00|37986.4|37966.4|37991.7|37971.7|37991.7|37971.7|37985.3|37965.3|3
1705347000000|2024-01-15 19:30:00|37993.1|37973.1|37993.1|37973.1|37993.1|37973.1|37993.1|37973.1|0
1705349400000|2024-01-15 20:10:00|37993.2|37973.2|37993.2|37973.2|37993.2|37973.2|37993.2|37973.2|0
1705351200000|2024-01-15 20:40:00|37994.3|37974.3|37993.2|37973.2|37994.3|37974.3|37993.2|37973.2|0
1705351500000|2024-01-15 20:45:00|37995.4|37975.4|37995.5|37975.5|37995.5|37975.5|37995.4|37975.4|0
1705351800000|2024-01-15 20:50:00|37993.2|37973.2|37994.3|37974.3|37994.3|37974.3|37993.2|37973.2|0
1705352100000|2024-01-15 20:55:00|37994.4|37974.4|37994.4|37974.4|37994.4|37974.4|37994.4|37974.4|0
1705354800000|2024-01-15 21:40:00|37994.5|37974.5|37994.5|37974.5|37994.5|37974.5|37994.5|37974.5|0
1705359600000|2024-01-15 23:00:00|37810.6|37790.6|37980.7|37960.7|37993.5|37973.5|37810.6|37790.6|151
1705359900000|2024-01-15 23:05:00|37982.1|37962.1|37978.2|37958.2|37986.8|37966.8|37978.2|37958.2|44
1705360200000|2024-01-15 23:10:00|37979.6|37959.6|37984.6|37964.6|37984.6|37964.6|37978.2|37958.2|29
1705360500000|2024-01-15 23:15:00|37985.7|37965.7|37983.3|37963.3|37988.3|37968.3|37983.3|37963.3|26
1705360800000|2024-01-15 23:20:00|37982.1|37962.1|37973.3|37953.3|37982.1|37962.1|37973.3|37953.3|35
1705361100000|2024-01-15 23:25:00|37971.9|37951.9|37958.3|37938.3|37971.9|37951.9|37958.3|37938.3|50
1705361400000|2024-01-15 23:30:00|37955.8|37935.8|37943.3|37923.3|37955.8|37935.8|37943.3|37923.3|35
1705361700000|2024-01-15 23:35:00|37948.3|37928.3|37951.9|37931.9|37953|37933|37942.2|37922.2|84
1705362000000|2024-01-15 23:40:00|37953|37933|37951.9|37931.9|37956.9|37936.9|37951.9|37931.9|30
1705362300000|2024-01-15 23:45:00|37949.4|37929.4|37953.3|37933.3|37953.3|37933.3|37949.4|37929.4|21
1705362600000|2024-01-15 23:50:00|37952.2|37932.2|37943.3|37923.3|37952.2|37932.2|37940.8|37920.8|50
1705362900000|2024-01-15 23:55:00|37941.1|37921.1|37939.7|37919.7|37943.3|37923.3|37939.7|37919.7|38
1705363200000|2024-01-16 00:00:00|37940.8|37920.8|37939.7|37919.7|37945.8|37925.8|37939.7|37919.7|31
1705363500000|2024-01-16 00:05:00|37941.1|37921.1|37943.4|37923.4|37944.7|37924.7|37941.1|37921.1|18
1705363800000|2024-01-16 00:10:00|37944.7|37924.7|37940.9|37920.9|37947.2|37927.2|37938.4|37918.4|28
1705364100000|2024-01-16 00:15:00|37939.8|37919.8|37943.4|37923.4|37943.4|37923.4|37938.4|37918.4|16
1705364400000|2024-01-16 00:20:00|37944.5|37924.5|37933.4|37913.4|37944.5|37924.5|37933.4|37913.4|37
1705364700000|2024-01-16 00:25:00|37928.4|37908.4|37923.4|37903.4|37928.4|37908.4|37919.8|37899.8|64
1705365000000|2024-01-16 00:30:00|37920.6|37900.6|37913.4|37893.4|37920.6|37900.6|37908.4|37888.4|101
1705365300000|2024-01-16 00:35:00|37917|37897|37908.4|37888.4|37923.4|37903.4|37908.4|37888.4|81
1705365600000|2024-01-16 00:40:00|37907|37887|37908.4|37888.4|37908.4|37888.4|37907|37887|53
1705365900000|2024-01-16 00:45:00|37909.5|37889.5|37913.4|37893.4|37913.4|37893.4|37908.4|37888.4|47
1705366200000|2024-01-16 00:50:00|37908.4|37888.4|37899.8|37879.8|37908.4|37888.4|37892.6|37872.6|72
1705366500000|2024-01-16 00:55:00|37896.2|37876.2|37891.2|37871.2|37901.2|37881.2|37891.2|37871.2|81
1705366800000|2024-01-16 01:00:00|37894.8|37874.8|37842.4|37822.4|37901.2|37881.2|37841.2|37821.2|535
1705367100000|2024-01-16 01:05:00|37844.9|37824.9|37851.3|37831.3|37861.3|37841.3|37839.9|37819.9|151
1705367400000|2024-01-16 01:10:00|37848.5|37828.5|37856.3|37836.3|37861.3|37841.3|37836.3|37816.3|129
1705367700000|2024-01-16 01:15:00|37854.9|37834.9|37849.9|37829.9|37855.2|37835.2|37841.3|37821.3|247
1705368000000|2024-01-16 01:20:00|37853.5|37833.5|37866.3|37846.3|37874.9|37854.9|37841.3|37821.3|107
1705368300000|2024-01-16 01:25:00|37868.8|37848.8|37876.3|37856.3|37881.3|37861.3|37861.3|37841.3|85
1705368600000|2024-01-16 01:30:00|37877.4|37857.4|37901.3|37881.3|37903.8|37883.8|37876.3|37856.3|225
1705368900000|2024-01-16 01:35:00|37899.9|37879.9|37916.3|37896.3|37932.4|37912.4|37891.3|37871.3|206
1705369200000|2024-01-16 01:40:00|37914.9|37894.9|37909.9|37889.9|37916.3|37896.3|37896.3|37876.3|79
1705369500000|2024-01-16 01:45:00|37908.6|37888.6|37915|37895|37915|37895|37902.5|37882.5|92
1705369800000|2024-01-16 01:50:00|37916.3|37896.3|37921.4|37901.4|37946.4|37926.4|37916.3|37896.3|227
1705370100000|2024-01-16 01:55:00|37925|37905|37916.4|37896.4|37926.4|37906.4|37906.4|37886.4|80
1705370400000|2024-01-16 02:00:00|37915|37895|37902.5|37882.5|37916.4|37896.4|37885.3|37865.3|145
1705370700000|2024-01-16 02:05:00|37901.4|37881.4|37921.4|37901.4|37935|37915|37896.4|37876.4|107
1705371000000|2024-01-16 02:10:00|37922.5|37902.5|37926.4|37906.4|37930|37910|37907.8|37887.8|100
1705371300000|2024-01-16 02:15:00|37923.9|37903.9|37891.4|37871.4|37930|37910|37888.9|37868.9|131
1705371600000|2024-01-16 02:20:00|37893.9|37873.9|37900|37880|37900|37880|37888.9|37868.9|37
1705371900000|2024-01-16 02:25:00|37897.5|37877.5|37896.4|37876.4|37901.4|37881.4|37891.4|37871.4|25
1705372200000|2024-01-16 02:30:00|37898.9|37878.9|37895.3|37875.3|37908.9|37888.9|37890.3|37870.3|102
1705372500000|2024-01-16 02:35:00|37894.2|37874.2|37884.2|37864.2|37903.7|37883.7|37884.2|37864.2|49
1705372800000|2024-01-16 02:40:00|37881.4|37861.4|37881.5|37861.5|37886.5|37866.5|37876.4|37856.4|71
1705373100000|2024-01-16 02:45:00|37880.3|37860.3|37874|37854|37886.5|37866.5|37872.6|37852.6|135
1705373400000|2024-01-16 02:50:00|37872.9|37852.9|37866.5|37846.5|37879|37859|37861.5|37841.5|102
1705373700000|2024-01-16 02:55:00|37865.1|37845.1|37860.1|37840.1|37865.1|37845.1|37855.1|37835.1|72
1705374000000|2024-01-16 03:00:00|37861.5|37841.5|37840.1|37820.1|37862.6|37842.6|37840.1|37820.1|92
1705374300000|2024-01-16 03:05:00|37841.5|37821.5|37845.1|37825.1|37846.5|37826.5|37836.5|37816.5|52
1705374600000|2024-01-16 03:10:00|37846.2|37826.2|37847.9|37827.9|37853.7|37833.7|37841.5|37821.5|30
1705374900000|2024-01-16 03:15:00|37846.5|37826.5|37850.1|37830.1|37856.5|37836.5|37846.5|37826.5|42
1705375200000|2024-01-16 03:20:00|37849|37829|37826.5|37806.5|37849|37829|37822.6|37802.6|140
1705375500000|2024-01-16 03:25:00|37825.4|37805.4|37811.5|37791.5|37835.2|37815.2|37811.5|37791.5|140
1705375800000|2024-01-16 03:30:00|37809.3|37789.3|37787.7|37767.7|37809.3|37789.3|37766.6|37746.6|229
1705376100000|2024-01-16 03:35:00|37789.1|37769.1|37782.7|37762.7|37791.6|37771.6|37763|37743|90
1705376400000|2024-01-16 03:40:00|37785.2|37765.2|37766.6|37746.6|37785.5|37765.5|37766.6|37746.6|78
1705376700000|2024-01-16 03:45:00|37771.6|37751.6|37776.6|37756.6|37776.6|37756.6|37770.2|37750.2|35
1705377000000|2024-01-16 03:50:00|37773.8|37753.8|37746.6|37726.6|37776.6|37756.6|37746.6|37726.6|209
1705377300000|2024-01-16 03:55:00|37744.1|37724.1|37756.6|37736.6|37760.2|37740.2|37736.6|37716.6|114
1705377600000|2024-01-16 04:00:00|37755.2|37735.2|37760.2|37740.2|37760.2|37740.2|37751.6|37731.6|49
1705377900000|2024-01-16 04:05:00|37758.8|37738.8|37751.6|37731.6|37758.8|37738.8|37751.6|37731.6|46
1705378200000|2024-01-16 04:10:00|37756.6|37736.6|37761.6|37741.6|37764.1|37744.1|37751.6|37731.6|43
1705378500000|2024-01-16 04:15:00|37762.8|37742.8|37767.8|37747.8|37770.5|37750.5|37761.6|37741.6|33
1705378800000|2024-01-16 04:20:00|37766.7|37746.7|37765.6|37745.6|37766.7|37746.7|37759.2|37739.2|17
1705379100000|2024-01-16 04:25:00|37768.1|37748.1|37751.7|37731.7|37768.1|37748.1|37751.7|37731.7|34
1705379400000|2024-01-16 04:30:00|37754.5|37734.5|37751.7|37731.7|37754.5|37734.5|37746.7|37726.7|56
1705379700000|2024-01-16 04:35:00|37756.7|37736.7|37751.7|37731.7|37756.7|37736.7|37746.7|37726.7|28
1705380000000|2024-01-16 04:40:00|37753.1|37733.1|37751.7|37731.7|37756.7|37736.7|37751.7|37731.7|34
1705380300000|2024-01-16 04:45:00|37750.6|37730.6|37745.3|37725.3|37750.6|37730.6|37742.8|37722.8|28
1705380600000|2024-01-16 04:50:00|37744.2|37724.2|37743.9|37723.9|37746.7|37726.7|37739.2|37719.2|24
1705380900000|2024-01-16 04:55:00|37742.8|37722.8|37746.7|37726.7|37751.7|37731.7|37741.7|37721.7|39
1705381200000|2024-01-16 05:00:00|37741.7|37721.7|37746.7|37726.7|37751.7|37731.7|37731.7|37711.7|120
1705381500000|2024-01-16 05:05:00|37743.1|37723.1|37756.8|37736.8|37756.8|37736.8|37743.1|37723.1|45
1705381800000|2024-01-16 05:10:00|37754.5|37734.5|37756.8|37736.8|37759.3|37739.3|37748.2|37728.2|47
1705382100000|2024-01-16 05:15:00|37755.7|37735.7|37756.8|37736.8|37758.2|37738.2|37753.2|37733.2|47
1705382400000|2024-01-16 05:20:00|37755.7|37735.7|37736.8|37716.8|37756.8|37736.8|37736.8|37716.8|102
1705382700000|2024-01-16 05:25:00|37735.4|37715.4|37751.8|37731.8|37751.8|37731.8|37731.8|37711.8|107
1705383000000|2024-01-16 05:30:00|37748.2|37728.2|37731.8|37711.8|37760.4|37740.4|37724.3|37704.3|302
1705383300000|2024-01-16 05:35:00|37730.7|37710.7|37722.9|37702.9|37736.8|37716.8|37722.9|37702.9|100
1705383600000|2024-01-16 05:40:00|37724.3|37704.3|37711.5|37691.5|37725.4|37705.4|37700.4|37680.4|184
1705383900000|2024-01-16 05:45:00|37712.9|37692.9|37737.9|37717.9|37737.9|37717.9|37711.8|37691.8|148
1705384200000|2024-01-16 05:50:00|37736.8|37716.8|37736.8|37716.8|37738|37718|37726.8|37706.8|66
1705384500000|2024-01-16 05:55:00|37735.7|37715.7|37741.9|37721.9|37741.9|37721.9|37726.9|37706.9|182
1705384800000|2024-01-16 06:00:00|37740.5|37720.5|37726.9|37706.9|37741.9|37721.9|37725.8|37705.8|167
1705385100000|2024-01-16 06:05:00|37729.1|37709.1|37746.9|37726.9|37749.1|37729.1|37726.9|37706.9|80
1705385400000|2024-01-16 06:10:00|37745.5|37725.5|37800.5|37780.5|37803.3|37783.3|37741.9|37721.9|208
1705385700000|2024-01-16 06:15:00|37798|37778|37773.3|37753.3|37816.9|37796.9|37773.3|37753.3|183
1705386000000|2024-01-16 06:20:00|37774.4|37754.4|37756.9|37736.9|37775.8|37755.8|37751.9|37731.9|101
1705386300000|2024-01-16 06:25:00|37755.5|37735.5|37753|37733|37760.5|37740.5|37746.9|37726.9|79
1705386600000|2024-01-16 06:30:00|37751.9|37731.9|37760.5|37740.5|37760.5|37740.5|37741.9|37721.9|79
1705386900000|2024-01-16 06:35:00|37761.9|37741.9|37776.9|37756.9|37784.4|37764.4|37756.9|37736.9|128
1705387200000|2024-01-16 06:40:00|37778|37758|37767|37747|37786.9|37766.9|37767|37747|88
1705387500000|2024-01-16 06:45:00|37770.6|37750.6|37763.4|37743.4|37770.6|37750.6|37749.5|37729.5|108
1705387800000|2024-01-16 06:50:00|37767|37747|37792|37772|37800.6|37780.6|37767|37747|159
1705388100000|2024-01-16 06:55:00|37793.1|37773.1|37792|37772|37797|37777|37784.5|37764.5|110
1705388400000|2024-01-16 07:00:00|37788.4|37768.4|37800.6|37780.6|37802|37782|37760.9|37740.9|140
1705388700000|2024-01-16 07:05:00|37797|37777|37757|37737|37800.9|37780.9|37757|37737|92
1705389000000|2024-01-16 07:10:00|37755.6|37735.6|37732|37712|37757.8|37737.8|37732|37712|151
1705389300000|2024-01-16 07:15:00|37730.6|37710.6|37727|37707|37732|37712|37705.6|37685.6|155
1705389600000|2024-01-16 07:20:00|37728.1|37708.1|37737|37717|37742|37722|37713.4|37693.4|107
1705389900000|2024-01-16 07:25:00|37735.6|37715.6|37718.1|37698.1|37737|37717|37715.9|37695.9|94
1705390200000|2024-01-16 07:30:00|37722|37702|37715.7|37695.7|37737.1|37717.1|37715.7|37695.7|118
1705390500000|2024-01-16 07:35:00|37711.8|37691.8|37772.1|37752.1|37782.1|37762.1|37707.1|37687.1|153
1705390800000|2024-01-16 07:40:00|37773.5|37753.5|37782.1|37762.1|37792.1|37772.1|37764.6|37744.6|73
1705391100000|2024-01-16 07:45:00|37780.7|37760.7|37782.1|37762.1|37790.7|37770.7|37754.6|37734.6|76
1705391400000|2024-01-16 07:50:00|37783.2|37763.2|37812.1|37792.1|37812.1|37792.1|37783.2|37763.2|120
1705391700000|2024-01-16 07:55:00|37814.6|37794.6|37804.6|37784.6|37814.6|37794.6|37785.7|37765.7|160
1705392000000|2024-01-16 08:00:00|37802.1|37782.1|37763.2|37743.2|37805.7|37785.7|37759.3|37739.3|433
1705392300000|2024-01-16 08:05:00|37767.1|37747.1|37754.6|37734.6|37789.3|37769.3|37737.1|37717.1|242
1705392600000|2024-01-16 08:10:00|37753.5|37733.5|37813.2|37793.2|37825.7|37805.7|37753.5|37733.5|307
1705392900000|2024-01-16 08:15:00|37815.7|37795.7|37819.6|37799.6|37819.6|37799.6|37779.6|37759.6|236
1705393200000|2024-01-16 08:20:00|37818.5|37798.5|37995.8|37975.8|38039.4|38019.4|37802.2|37782.2|1571
1705393500000|2024-01-16 08:25:00|37998.3|37978.3|37873.3|37853.3|38053|38033|37869.4|37849.4|812
1705393800000|2024-01-16 08:30:00|37871.9|37851.9|37854.4|37834.4|37919.4|37899.4|37849.4|37829.4|442
1705394100000|2024-01-16 08:35:00|37853.3|37833.3|37889.4|37869.4|37916.6|37896.6|37845.8|37825.8|521
1705394400000|2024-01-16 08:40:00|37888.3|37868.3|37886.9|37866.9|37906.9|37886.9|37869.4|37849.4|285
1705394700000|2024-01-16 08:45:00|37889.4|37869.4|37941.9|37921.9|37941.9|37921.9|37883.3|37863.3|227
1705395000000|2024-01-16 08:50:00|37943|37923|37949.4|37929.4|37979.4|37959.4|37938.3|37918.3|330
1705395300000|2024-01-16 08:55:00|37947.2|37927.2|37988|37968|38015.5|37995.5|37944.4|37924.4|390
1705395600000|2024-01-16 09:00:00|37984.4|37964.4|37936.6|37916.6|38016.6|37996.6|37923|37903|598
1705395900000|2024-01-16 09:05:00|37931.6|37911.6|37894.5|37874.5|37934.1|37914.1|37886.9|37866.9|303
1705396200000|2024-01-16 09:10:00|37893.4|37873.4|37864.5|37844.5|37894.5|37874.5|37844.5|37824.5|201
1705396500000|2024-01-16 09:15:00|37865.6|37845.6|37879.5|37859.5|37879.5|37859.5|37833.1|37813.1|250
1705396800000|2024-01-16 09:20:00|37880.6|37860.6|37880.6|37860.6|37895.6|37875.6|37868.4|37848.4|126
1705397100000|2024-01-16 09:25:00|37881.7|37861.7|37885.9|37865.9|37889.5|37869.5|37867.3|37847.3|140
1705397400000|2024-01-16 09:30:00|37884.5|37864.5|37867.3|37847.3|37884.5|37864.5|37852.3|37832.3|141
1705397700000|2024-01-16 09:35:00|37866.2|37846.2|37866.2|37846.2|37882.3|37862.3|37847.3|37827.3|183
1705398000000|2024-01-16 09:40:00|37863.7|37843.7|37886.2|37866.2|37887.3|37867.3|37847.3|37827.3|154
1705398300000|2024-01-16 09:45:00|37884.8|37864.8|37882.3|37862.3|37911.2|37891.2|37882.3|37862.3|172
1705398600000|2024-01-16 09:50:00|37883.4|37863.4|37907.3|37887.3|37922.3|37902.3|37882.3|37862.3|140
1705398900000|2024-01-16 09:55:00|37906.2|37886.2|37897.4|37877.4|37914.5|37894.5|37897.4|37877.4|92
1705399200000|2024-01-16 10:00:00|37894.9|37874.9|37893.5|37873.5|37894.9|37874.9|37869.9|37849.9|105
1705399500000|2024-01-16 10:05:00|37897.4|37877.4|37927.4|37907.4|37932.4|37912.4|37892.4|37872.4|124
1705399800000|2024-01-16 10:10:00|37928.5|37908.5|37917.4|37897.4|37932.4|37912.4|37903.5|37883.5|81
1705400100000|2024-01-16 10:15:00|37918.5|37898.5|37927.4|37907.4|37933.8|37913.8|37912.4|37892.4|79
1705400400000|2024-01-16 10:20:00|37928.5|37908.5|37947.4|37927.4|37957.4|37937.4|37927.4|37907.4|108
1705400700000|2024-01-16 10:25:00|37948.5|37928.5|37952.4|37932.4|37966|37946|37932.4|37912.4|71
1705401000000|2024-01-16 10:30:00|37949.9|37929.9|37947.4|37927.4|37952.4|37932.4|37937.4|37917.4|91
1705401300000|2024-01-16 10:35:00|37946.3|37926.3|37924.9|37904.9|37952.4|37932.4|37924.9|37904.9|87
1705401600000|2024-01-16 10:40:00|37921.3|37901.3|37891.3|37871.3|37921.3|37901.3|37889.9|37869.9|108
1705401900000|2024-01-16 10:45:00|37892.4|37872.4|37858.9|37838.9|37892.4|37872.4|37857.5|37837.5|173
1705402200000|2024-01-16 10:50:00|37860.3|37840.3|37867.5|37847.5|37872.5|37852.5|37857.5|37837.5|125
1705402500000|2024-01-16 10:55:00|37862.5|37842.5|37857.5|37837.5|37862.5|37842.5|37841.4|37821.4|150
1705402800000|2024-01-16 11:00:00|37856.4|37836.4|37835.3|37815.3|37862.5|37842.5|37825.3|37805.3|187
1705403100000|2024-01-16 11:05:00|37833.9|37813.9|37835.3|37815.3|37851.1|37831.1|37816.4|37796.4|170
1705403400000|2024-01-16 11:10:00|37832.8|37812.8|37809.2|37789.2|37832.8|37812.8|37802.8|37782.8|156
1705403700000|2024-01-16 11:15:00|37810.3|37790.3|37810.3|37790.3|37817.5|37797.5|37804.2|37784.2|172
1705404000000|2024-01-16 11:20:00|37808.9|37788.9|37806.7|37786.7|37815.3|37795.3|37800.3|37780.3|139
1705404300000|2024-01-16 11:25:00|37808.9|37788.9|37810.3|37790.3|37815.3|37795.3|37805.3|37785.3|208
1705404600000|2024-01-16 11:30:00|37811.4|37791.4|37815.1|37795.1|37815.4|37795.4|37805.4|37785.4|132
1705404900000|2024-01-16 11:35:00|37819|37799|37870.4|37850.4|37874|37854|37819|37799|142
1705405200000|2024-01-16 11:40:00|37871.5|37851.5|37862.9|37842.9|37879.3|37859.3|37861.5|37841.5|83
1705405500000|2024-01-16 11:45:00|37864|37844|37869|37849|37874|37854|37861.5|37841.5|113
1705405800000|2024-01-16 11:50:00|37872.6|37852.6|37873.7|37853.7|37891.2|37871.2|37867.6|37847.6|190
1705406100000|2024-01-16 11:55:00|37872.6|37852.6|37882.6|37862.6|37892.6|37872.6|37872.6|37852.6|174
1705406400000|2024-01-16 12:00:00|37878.7|37858.7|37860.1|37840.1|37880.1|37860.1|37860.1|37840.1|108
1705406700000|2024-01-16 12:05:00|37861.2|37841.2|37852.6|37832.6|37862.6|37842.6|37837.6|37817.6|160
1705407000000|2024-01-16 12:10:00|37854|37834|37833.7|37813.7|37857.6|37837.6|37832.6|37812.6|137
1705407300000|2024-01-16 12:15:00|37832.6|37812.6|37871.2|37851.2|37871.2|37851.2|37832.6|37812.6|162
1705407600000|2024-01-16 12:20:00|37867.6|37847.6|37852.7|37832.7|37867.6|37847.6|37851.2|37831.2|105
1705407900000|2024-01-16 12:25:00|37851.3|37831.3|37893.8|37873.8|37893.8|37873.8|37851.3|37831.3|153
1705408200000|2024-01-16 12:30:00|37896.3|37876.3|37922.7|37902.7|37925.2|37905.2|37887.7|37867.7|480
1705408500000|2024-01-16 12:35:00|37921.3|37901.3|37915.2|37895.2|37927.7|37907.7|37908.8|37888.8|311
1705408800000|2024-01-16 12:40:00|37916.3|37896.3|37902.7|37882.7|37922.7|37902.7|37897.7|37877.7|363
1705409100000|2024-01-16 12:45:00|37901.3|37881.3|37931.3|37911.3|37932.7|37912.7|37901.3|37881.3|188
1705409400000|2024-01-16 12:50:00|37932.4|37912.4|37920.2|37900.2|37932.7|37912.7|37920.2|37900.2|143
1705409700000|2024-01-16 12:55:00|37918.8|37898.8|37912.7|37892.7|37927.7|37907.7|37901.3|37881.3|240
1705410000000|2024-01-16 13:00:00|37911.3|37891.3|37869.1|37849.1|37941.3|37921.3|37868.8|37848.8|1765
1705410300000|2024-01-16 13:05:00|37866.3|37846.3|37871.3|37851.3|37897.7|37877.7|37866.3|37846.3|614
1705410600000|2024-01-16 13:10:00|37870.2|37850.2|37857.8|37837.8|37875.6|37855.6|37857.8|37837.8|644
1705410900000|2024-01-16 13:15:00|37861.4|37841.4|37881.4|37861.4|37887.5|37867.5|37858.9|37838.9|284
1705411200000|2024-01-16 13:20:00|37882.8|37862.8|37877.8|37857.8|37897.8|37877.8|37867.8|37847.8|300
1705411500000|2024-01-16 13:25:00|37875.6|37855.6|37885.3|37865.3|37894.2|37874.2|37874.2|37854.2|145
1705411800000|2024-01-16 13:30:00|37886.4|37866.4|37966.4|37946.4|37982.8|37962.8|37886.4|37866.4|837
1705412100000|2024-01-16 13:35:00|37963.9|37943.9|37987.8|37967.8|37992.8|37972.8|37952.8|37932.8|577
1705412400000|2024-01-16 13:40:00|37986.4|37966.4|37959.2|37939.2|38003.9|37983.9|37959.2|37939.2|398
1705412700000|2024-01-16 13:45:00|37957.8|37937.8|37912.8|37892.8|37959.2|37939.2|37906.4|37886.4|320
1705413000000|2024-01-16 13:50:00|37911.7|37891.7|37866.4|37846.4|37922.8|37902.8|37861.7|37841.7|347
1705413300000|2024-01-16 13:55:00|37865.3|37845.3|37845.3|37825.3|37871.4|37851.4|37837.8|37817.8|303
1705413600000|2024-01-16 14:00:00|37847.8|37827.8|37851.5|37831.5|37891.5|37871.5|37842.9|37822.9|619
1705413900000|2024-01-16 14:05:00|37852.9|37832.9|37896.5|37876.5|37897.6|37877.6|37851.8|37831.8|448
1705414200000|2024-01-16 14:10:00|37897.9|37877.9|37900.1|37880.1|37915.7|37895.7|37887.9|37867.9|307
1705414500000|2024-01-16 14:15:00|37901.2|37881.2|37901.2|37881.2|37905.1|37885.1|37888.7|37868.7|207
1705414800000|2024-01-16 14:20:00|37900.1|37880.1|37961.2|37941.2|37964|37944|37895.1|37875.1|695
1705415100000|2024-01-16 14:25:00|37962.6|37942.6|37929|37909|37965.1|37945.1|37920.1|37900.1|351
1705415400000|2024-01-16 14:30:00|37927.6|37907.6|37900.1|37880.1|37935.1|37915.1|37860.1|37840.1|836
1705415700000|2024-01-16 14:35:00|37898.7|37878.7|37892.9|37872.9|37918.7|37898.7|37874.3|37854.3|446
1705416000000|2024-01-16 14:40:00|37894.3|37874.3|37874.3|37854.3|37901.8|37881.8|37870.8|37850.8|469
1705416300000|2024-01-16 14:45:00|37869.3|37849.3|37805.8|37785.8|37869.3|37849.3|37800.8|37780.8|1035
1705416600000|2024-01-16 14:50:00|37807.2|37787.2|37802.2|37782.2|37829.7|37809.7|37777.2|37757.2|842
1705416900000|2024-01-16 14:55:00|37804.4|37784.4|37836.9|37816.9|37836.9|37816.9|37780.8|37760.8|809
1705417200000|2024-01-16 15:00:00|37838.3|37818.3|37818|37798|37846.9|37826.9|37818|37798|495
1705417500000|2024-01-16 15:05:00|37819.4|37799.4|37790.8|37770.8|37824.4|37804.4|37770.8|37750.8|564
1705417800000|2024-01-16 15:10:00|37789.7|37769.7|37793.3|37773.3|37809.4|37789.4|37784.7|37764.7|438
1705418100000|2024-01-16 15:15:00|37792.2|37772.2|37824.4|37804.4|37831.9|37811.9|37783.3|37763.3|262
1705418400000|2024-01-16 15:20:00|37823|37803|37833.8|37813.8|37836.9|37816.9|37819.4|37799.4|418
1705418700000|2024-01-16 15:25:00|37838.8|37818.8|37840.2|37820.2|37850.2|37830.2|37813.8|37793.8|349
1705419000000|2024-01-16 15:30:00|37839.1|37819.1|37818.8|37798.8|37839.1|37819.1|37804.1|37784.1|309
1705419300000|2024-01-16 15:35:00|37815.2|37795.2|37820.2|37800.2|37823.8|37803.8|37790.2|37770.2|249
1705419600000|2024-01-16 15:40:00|37821.6|37801.6|37835.3|37815.3|37863.8|37843.8|37820.2|37800.2|436
1705419900000|2024-01-16 15:45:00|37837.8|37817.8|37843.9|37823.9|37848.9|37828.9|37828.8|37808.8|332
1705420200000|2024-01-16 15:50:00|37845.3|37825.3|37830.3|37810.3|37845.3|37825.3|37820.3|37800.3|187
1705420500000|2024-01-16 15:55:00|37828.9|37808.9|37833.9|37813.9|37837.5|37817.5|37820.3|37800.3|255
1705420800000|2024-01-16 16:00:00|37835.3|37815.3|37816.4|37796.4|37838.9|37818.9|37740.3|37720.3|1844
1705421100000|2024-01-16 16:05:00|37818.6|37798.6|37795.3|37775.3|37876.1|37856.1|37789.2|37769.2|1316
1705421400000|2024-01-16 16:10:00|37796.4|37776.4|37850.3|37830.3|37855.3|37835.3|37775.3|37755.3|722
1705421700000|2024-01-16 16:15:00|37852.5|37832.5|37852.8|37832.8|37885.3|37865.3|37831.7|37811.7|832
1705422000000|2024-01-16 16:20:00|37851.4|37831.4|37912.5|37892.5|37917.5|37897.5|37836.7|37816.7|1100
1705422300000|2024-01-16 16:25:00|37913.9|37893.9|37866.4|37846.4|37921.4|37901.4|37862.5|37842.5|412
1705422600000|2024-01-16 16:30:00|37867.5|37847.5|37911.1|37891.1|37917.5|37897.5|37867.5|37847.5|479
1705422900000|2024-01-16 16:35:00|37912.5|37892.5|37891.1|37871.1|37912.5|37892.5|37871.1|37851.1|344
1705423200000|2024-01-16 16:40:00|37889.7|37869.7|37867.6|37847.6|37893.6|37873.6|37849|37829|344
1705423500000|2024-01-16 16:45:00|37866.1|37846.1|37862.6|37842.6|37892.6|37872.6|37857.6|37837.6|400
1705423800000|2024-01-16 16:50:00|37863.7|37843.7|37892.6|37872.6|37911.2|37891.2|37862.6|37842.6|401
1705424100000|2024-01-16 16:55:00|37890.1|37870.1|37886.2|37866.2|37902.6|37882.6|37876.2|37856.2|294
1705424400000|2024-01-16 17:00:00|37887.6|37867.6|37877.6|37857.6|37899.8|37879.8|37874|37854|256
1705424700000|2024-01-16 17:05:00|37876.2|37856.2|37842.6|37822.6|37876.2|37856.2|37821.2|37801.2|461
1705425000000|2024-01-16 17:10:00|37839|37819|37816.2|37796.2|37842.6|37822.6|37811.8|37791.8|306
1705425300000|2024-01-16 17:15:00|37814|37794|37856.2|37836.2|37866.2|37846.2|37814|37794|310
1705425600000|2024-01-16 17:20:00|37854|37834|37881.2|37861.2|37903.4|37883.4|37852.6|37832.6|636
1705425900000|2024-01-16 17:25:00|37880.1|37860.1|37868.7|37848.7|37886.2|37866.2|37861.2|37841.2|251
1705426200000|2024-01-16 17:30:00|37867.6|37847.6|37832.7|37812.7|37871.2|37851.2|37830.2|37810.2|284
1705426500000|2024-01-16 17:35:00|37830.5|37810.5|37857.7|37837.7|37866.3|37846.3|37827.7|37807.7|302
1705426800000|2024-01-16 17:40:00|37856.3|37836.3|37830.5|37810.5|37859.1|37839.1|37830.5|37810.5|428
1705427100000|2024-01-16 17:45:00|37832.7|37812.7|37827.7|37807.7|37846.3|37826.3|37821.3|37801.3|311
1705427400000|2024-01-16 17:50:00|37828.8|37808.8|37832.7|37812.7|37849.9|37829.9|37827.7|37807.7|322
1705427700000|2024-01-16 17:55:00|37835.2|37815.2|37816.3|37796.3|37841.3|37821.3|37811.3|37791.3|1185
1705428000000|2024-01-16 18:00:00|37817.7|37797.7|37851.3|37831.3|37854.9|37834.9|37815.2|37795.2|708
1705428300000|2024-01-16 18:05:00|37849.9|37829.9|37864.9|37844.9|37869.9|37849.9|37844.9|37824.9|162
1705428600000|2024-01-16 18:10:00|37862.7|37842.7|37851.3|37831.3|37862.7|37842.7|37846.3|37826.3|168
1705428900000|2024-01-16 18:15:00|37853.5|37833.5|37864.9|37844.9|37873.5|37853.5|37853.5|37833.5|160
1705429200000|2024-01-16 18:20:00|37867.4|37847.4|37852.8|37832.8|37869.9|37849.9|37852.8|37832.8|113
1705429500000|2024-01-16 18:25:00|37851.3|37831.3|37866.4|37846.4|37866.4|37846.4|37847.8|37827.8|82
1705429800000|2024-01-16 18:30:00|37868.5|37848.5|37875|37855|37877.8|37857.8|37867.8|37847.8|96
1705430100000|2024-01-16 18:35:00|37877.8|37857.8|37864.2|37844.2|37885|37865|37864.2|37844.2|109
1705430400000|2024-01-16 18:40:00|37863.1|37843.1|37850.6|37830.6|37866.7|37846.7|37850.6|37830.6|79
1705430700000|2024-01-16 18:45:00|37849.2|37829.2|37840.3|37820.3|37849.2|37829.2|37824.2|37804.2|100
1705431000000|2024-01-16 18:50:00|37841.7|37821.7|37832.8|37812.8|37841.7|37821.7|37812.8|37792.8|200
1705431300000|2024-01-16 18:55:00|37831.7|37811.7|37812.8|37792.8|37831.7|37811.7|37812.8|37792.8|276
1705431600000|2024-01-16 19:00:00|37811.4|37791.4|37822.8|37802.8|37825.7|37805.7|37811.4|37791.4|115
1705431900000|2024-01-16 19:05:00|37821.7|37801.7|37812.8|37792.8|37831.8|37811.8|37812.8|37792.8|50
1705432200000|2024-01-16 19:10:00|37814.3|37794.3|37811.8|37791.8|37814.3|37794.3|37802.9|37782.9|45
1705432500000|2024-01-16 19:15:00|37809.3|37789.3|37800.7|37780.7|37812.9|37792.9|37800.7|37780.7|109
1705432800000|2024-01-16 19:20:00|37802.1|37782.1|37807.1|37787.1|37810.7|37790.7|37802.1|37782.1|112
1705433100000|2024-01-16 19:25:00|37808.2|37788.2|37800.7|37780.7|37810.7|37790.7|37800.7|37780.7|97
1705433400000|2024-01-16 19:30:00|37801.8|37781.8|37805.7|37785.7|37805.7|37785.7|37795.7|37775.7|52
1705433700000|2024-01-16 19:35:00|37804.6|37784.6|37797.1|37777.1|37805.7|37785.7|37794.6|37774.6|44
1705434000000|2024-01-16 19:40:00|37795.7|37775.7|37804.3|37784.3|37805.7|37785.7|37795.7|37775.7|34
1705434300000|2024-01-16 19:45:00|37805.7|37785.7|37814.3|37794.3|37816.8|37796.8|37804.7|37784.7|72
1705434600000|2024-01-16 19:50:00|37815.4|37795.4|37825.8|37805.8|37825.8|37805.8|37814.3|37794.3|28
1705434900000|2024-01-16 19:55:00|37827.2|37807.2|37832.9|37812.9|37837.9|37817.9|37827.2|37807.2|142
1705435200000|2024-01-16 20:00:00|37834.4|37814.4|37829.4|37809.4|37834.4|37814.4|37829.4|37809.4|232
1705435500000|2024-01-16 20:05:00|37828.3|37808.3|37828|37808|37829.4|37809.4|37824.4|37804.4|62
1705435800000|2024-01-16 20:10:00|37830.8|37810.8|37825.8|37805.8|37830.8|37810.8|37825.8|37805.8|40
1705436100000|2024-01-16 20:15:00|37824.4|37804.4|37829.4|37809.4|37831.9|37811.9|37816.9|37796.9|107
1705436400000|2024-01-16 20:20:00|37831.9|37811.9|37828|37808|37831.9|37811.9|37824.4|37804.4|30
1705436700000|2024-01-16 20:25:00|37826.9|37806.9|37824.4|37804.4|37826.9|37806.9|37823|37803|24
1705437000000|2024-01-16 20:30:00|37825.5|37805.5|37823|37803|37826.9|37806.9|37819.4|37799.4|53
1705437300000|2024-01-16 20:35:00|37824.4|37804.4|37828|37808|37828|37808|37823|37803|30
1705437600000|2024-01-16 20:40:00|37829.4|37809.4|37831.9|37811.9|37831.9|37811.9|37828|37808|31
1705437900000|2024-01-16 20:45:00|37833.4|37813.4|37833|37813|37833.4|37813.4|37831.9|37811.9|31
1705438200000|2024-01-16 20:50:00|37830.5|37810.5|37833.1|37813.1|37834.5|37814.5|37829.5|37809.5|61
1705438500000|2024-01-16 20:55:00|37834.5|37814.5|37833.1|37813.1|37838.1|37818.1|37832|37812|59
1705438800000|2024-01-16 21:00:00|37837|37817|37831.7|37811.7|37838.1|37818.1|37831.7|37811.7|31
1705439100000|2024-01-16 21:05:00|37829.2|37809.2|37828.1|37808.1|37833.1|37813.1|37828.1|37808.1|74
1705439400000|2024-01-16 21:10:00|37826.7|37806.7|37826.7|37806.7|37828.1|37808.1|37826.7|37806.7|9
1705439700000|2024-01-16 21:15:00|37828.1|37808.1|37828.1|37808.1|37828.1|37808.1|37826.7|37806.7|161
1705440000000|2024-01-16 21:20:00|37830.3|37810.3|37833.1|37813.1|37833.1|37813.1|37830.3|37810.3|5
1705440300000|2024-01-16 21:25:00|37834.2|37814.2|37834.2|37814.2|37834.2|37814.2|37833.1|37813.1|9
1705440600000|2024-01-16 21:30:00|37833.1|37813.1|37833.1|37813.1|37835.6|37815.6|37833.1|37813.1|20
1705440900000|2024-01-16 21:35:00|37832|37812|37832.1|37812.1|37833.1|37813.1|37832|37812|9
1705441200000|2024-01-16 21:40:00|37833.1|37813.1|37832.1|37812.1|37833.2|37813.2|37830.7|37810.7|11
1705441500000|2024-01-16 21:45:00|37829.6|37809.6|37829.6|37809.6|37832.1|37812.1|37826.7|37806.7|13
1705441800000|2024-01-16 21:50:00|37828.2|37808.2|37829.6|37809.6|37832.1|37812.1|37828.2|37808.2|12
1705442100000|2024-01-16 21:55:00|37832.1|37812.1|37835.7|37815.7|37835.7|37815.7|37829.6|37809.6|19
1705446000000|2024-01-16 23:00:00|37840.1|37820.1|37837.2|37817.2|37855|37835|37835.8|37815.8|92
1705446300000|2024-01-16 23:05:00|37834.7|37814.7|37829.7|37809.7|37834.7|37814.7|37827.2|37807.2|42
1705446600000|2024-01-16 23:10:00|37828.7|37808.7|37828.7|37808.7|37831.2|37811.2|37826.2|37806.2|17
1705446900000|2024-01-16 23:15:00|37829.7|37809.7|37826.2|37806.2|37829.7|37809.7|37826.2|37806.2|11
1705447200000|2024-01-16 23:20:00|37828.7|37808.7|37826.2|37806.2|37828.7|37808.7|37826.2|37806.2|7
1705447500000|2024-01-16 23:25:00|37823.7|37803.7|37826.2|37806.2|37826.2|37806.2|37822.3|37802.3|8
1705447800000|2024-01-16 23:30:00|||||||||18
1705448100000|2024-01-16 23:35:00|37831.2|37811.2|37826.2|37806.2|37831.2|37811.2|37826.2|37806.2|9
1705448400000|2024-01-16 23:40:00|||||||||10
1705448700000|2024-01-16 23:45:00|||||||||7
1705449000000|2024-01-16 23:50:00|37824.8|37804.8|37824.8|37804.8|37824.8|37804.8|37824.8|37804.8|28
1705449300000|2024-01-16 23:55:00|37826.3|37806.3|37827.3|37807.3|37827.3|37807.3|37826.3|37806.3|19
1705449600000|2024-01-17 00:00:00|37828.4|37808.4|37822.7|37802.7|37830.9|37810.9|37822.7|37802.7|53
1705449900000|2024-01-17 00:05:00|37821.3|37801.3|37813.8|37793.8|37824.9|37804.9|37813.8|37793.8|44
1705450200000|2024-01-17 00:10:00|37814.9|37794.9|37813.8|37793.8|37816.3|37796.3|37811.3|37791.3|22
1705450500000|2024-01-17 00:15:00|37811.3|37791.3|37814.9|37794.9|37814.9|37794.9|37809.9|37789.9|29
1705450800000|2024-01-17 00:20:00|37816|37796|37819.9|37799.9|37822.1|37802.1|37814.9|37794.9|33
1705451100000|2024-01-17 00:25:00|37821.3|37801.3|37829.9|37809.9|37829.9|37809.9|37821.3|37801.3|23
1705451400000|2024-01-17 00:30:00|37831|37811|37829.9|37809.9|37834.9|37814.9|37829.9|37809.9|28
1705451700000|2024-01-17 00:35:00|37833.5|37813.5|37834.9|37814.9|37834.9|37814.9|37829.9|37809.9|44
1705452000000|2024-01-17 00:40:00|37829.9|37809.9|37821.3|37801.3|37829.9|37809.9|37821.3|37801.3|58
1705452300000|2024-01-17 00:45:00|37824.9|37804.9|37829.9|37809.9|37829.9|37809.9|37824.9|37804.9|18
1705452600000|2024-01-17 00:50:00|37826.4|37806.4|37834.9|37814.9|37837.4|37817.4|37826.4|37806.4|69
1705452900000|2024-01-17 00:55:00|37833.9|37813.9|37827.5|37807.5|37835|37815|37820|37800|82
1705453200000|2024-01-17 01:00:00|37830|37810|37790|37770|37830|37810|37788.9|37768.9|260
1705453500000|2024-01-17 01:05:00|37792.5|37772.5|37783.9|37763.9|37795|37775|37773.9|37753.9|114
1705453800000|2024-01-17 01:10:00|37785|37765|37787.2|37767.2|37787.5|37767.5|37778.6|37758.6|56
1705454100000|2024-01-17 01:15:00|37786.1|37766.1|37818.6|37798.6|37823.6|37803.6|37786.1|37766.1|120
1705454400000|2024-01-17 01:20:00|37820|37800|37805|37785|37822.5|37802.5|37796.4|37776.4|59
1705454700000|2024-01-17 01:25:00|37806.1|37786.1|37808.6|37788.6|37810|37790|37798.6|37778.6|69
1705455000000|2024-01-17 01:30:00|37806.4|37786.4|37816.1|37796.1|37818.6|37798.6|37799.7|37779.7|213
1705455300000|2024-01-17 01:35:00|37815|37795|37802.5|37782.5|37820|37800|37796.5|37776.5|168
1705455600000|2024-01-17 01:40:00|37803.6|37783.6|37791.5|37771.5|37828.6|37808.6|37786.5|37766.5|189
1705455900000|2024-01-17 01:45:00|37792.5|37772.5|37792.6|37772.6|37792.6|37772.6|37769.3|37749.3|150
1705456200000|2024-01-17 01:50:00|37795.1|37775.1|37785.4|37765.4|37797.2|37777.2|37777.6|37757.6|92
1705456500000|2024-01-17 01:55:00|37784.3|37764.3|37795.1|37775.1|37795.1|37775.1|37776.5|37756.5|78
1705456800000|2024-01-17 02:00:00|37799|37779|37785.1|37765.1|37800.1|37780.1|37775.4|37755.4|122
1705457100000|2024-01-17 02:05:00|37786.5|37766.5|37796.5|37776.5|37803.7|37783.7|37786.5|37766.5|79
1705457400000|2024-01-17 02:10:00|37797.6|37777.6|37792.9|37772.9|37822.3|37802.3|37792.9|37772.9|105
1705457700000|2024-01-17 02:15:00|37791.5|37771.5|37753.7|37733.7|37791.5|37771.5|37753.7|37733.7|66
1705458000000|2024-01-17 02:20:00|37752.6|37732.6|37767.6|37747.6|37768|37748|37746.5|37726.5|117
1705458300000|2024-01-17 02:25:00|37766.5|37746.5|37771.6|37751.6|37771.6|37751.6|37760.1|37740.1|60
1705458600000|2024-01-17 02:30:00|37775.1|37755.1|37785.1|37765.1|37793.7|37773.7|37771.6|37751.6|125
1705458900000|2024-01-17 02:35:00|37786.6|37766.6|37756.6|37736.6|37786.6|37766.6|37755.5|37735.5|70
1705459200000|2024-01-17 02:40:00|37755.5|37735.5|37765.2|37745.2|37765.2|37745.2|37746.6|37726.6|103
1705459500000|2024-01-17 02:45:00|37764.1|37744.1|37777.7|37757.7|37781.6|37761.6|37761.6|37741.6|81
1705459800000|2024-01-17 02:50:00|37776.6|37756.6|37773|37753|37790.2|37770.2|37773|37753|91
1705460100000|2024-01-17 02:55:00|37776.6|37756.6|37746.6|37726.6|37776.6|37756.6|37738|37718|89
1705460400000|2024-01-17 03:00:00|37744.5|37724.5|37725.5|37705.5|37746.6|37726.6|37716.6|37696.6|122
1705460700000|2024-01-17 03:05:00|37724.5|37704.5|37719.1|37699.1|37724.5|37704.5|37711.6|37691.6|80
1705461000000|2024-01-17 03:10:00|37720.6|37700.6|37731.6|37711.6|37731.6|37711.6|37720.6|37700.6|76
1705461300000|2024-01-17 03:15:00|37731.7|37711.7|37724.2|37704.2|37735.2|37715.2|37721.7|37701.7|64
1705461600000|2024-01-17 03:20:00|37723.1|37703.1|37726.7|37706.7|37731.7|37711.7|37719.2|37699.2|50
1705461900000|2024-01-17 03:25:00|37728.8|37708.8|37706.7|37686.7|37731.7|37711.7|37695.6|37675.6|281
1705462200000|2024-01-17 03:30:00|37708.1|37688.1|37706.7|37686.7|37716.7|37696.7|37706.7|37686.7|58
1705462500000|2024-01-17 03:35:00|37703.1|37683.1|37686.7|37666.7|37703.1|37683.1|37681.7|37661.7|112
1705462800000|2024-01-17 03:40:00|37685.6|37665.6|37677.8|37657.8|37686.7|37666.7|37666.7|37646.7|117
1705463100000|2024-01-17 03:45:00|37680.3|37660.3|37678.9|37658.9|37680.3|37660.3|37673.9|37653.9|67
1705463400000|2024-01-17 03:50:00|37676|37656|37652.5|37632.5|37678.9|37658.9|37652.5|37632.5|84
1705463700000|2024-01-17 03:55:00|37653.9|37633.9|37642.5|37622.5|37657.5|37637.5|37642.5|37622.5|51
1705464000000|2024-01-17 04:00:00|37643.9|37623.9|37643.9|37623.9|37647.5|37627.5|37642.5|37622.5|27
1705464300000|2024-01-17 04:05:00|37642.5|37622.5|37673.9|37653.9|37678.9|37658.9|37642.5|37622.5|65
1705464600000|2024-01-17 04:10:00|37672.5|37652.5|37668.9|37648.9|37672.5|37652.5|37666.4|37646.4|25
1705464900000|2024-01-17 04:15:00|37672.5|37652.5|37668.9|37648.9|37672.5|37652.5|37663.9|37643.9|34
1705465200000|2024-01-17 04:20:00|37671.4|37651.4|37673.9|37653.9|37675|37655|37667.5|37647.5|51
1705465500000|2024-01-17 04:25:00|37672.9|37652.9|37662.5|37642.5|37672.9|37652.9|37650|37630|87
1705465800000|2024-01-17 04:30:00|37661.1|37641.1|37652.5|37632.5|37664|37644|37652.5|37632.5|34
1705466100000|2024-01-17 04:35:00|37654|37634|37672.6|37652.6|37672.6|37652.6|37654|37634|53
1705466400000|2024-01-17 04:40:00|37669|37649|37671.5|37651.5|37675.1|37655.1|37667.6|37647.6|34
1705466700000|2024-01-17 04:45:00|37672.6|37652.6|37674|37654|37679|37659|37672.6|37652.6|49
1705467000000|2024-01-17 04:50:00|37672.6|37652.6|37669|37649|37672.6|37652.6|37667.6|37647.6|35
1705467300000|2024-01-17 04:55:00|37667.6|37647.6|37677.6|37657.6|37679|37659|37666.2|37646.2|65
1705467600000|2024-01-17 05:00:00|37679|37659|37669|37649|37679|37659|37669|37649|62
1705467900000|2024-01-17 05:05:00|37670.1|37650.1|37653|37633|37674|37654|37651.9|37631.9|102
1705468200000|2024-01-17 05:10:00|37650.5|37630.5|37653|37633|37654|37634|37644|37624|106
1705468500000|2024-01-17 05:15:00|37651.9|37631.9|37649.1|37629.1|37654|37634|37634|37614|82
1705468800000|2024-01-17 05:20:00|37645.1|37625.1|37645.1|37625.1|37649.1|37629.1|37638.7|37618.7|139
1705469100000|2024-01-17 05:25:00|37644.1|37624.1|37649.1|37629.1|37650.5|37630.5|37641.6|37621.6|54
1705469400000|2024-01-17 05:30:00|37647.7|37627.7|37649.1|37629.1|37669.1|37649.1|37640.5|37620.5|270
1705469700000|2024-01-17 05:35:00|37650.5|37630.5|37659.1|37639.1|37664.1|37644.1|37641.9|37621.9|88
1705470000000|2024-01-17 05:40:00|37661.6|37641.6|37632.7|37612.7|37664.1|37644.1|37622.7|37602.7|176
1705470300000|2024-01-17 05:45:00|37631.6|37611.6|37651.3|37631.3|37651.3|37631.3|37631.6|37611.6|84
1705470600000|2024-01-17 05:50:00|37652.7|37632.7|37680.2|37660.2|37682.7|37662.7|37652.7|37632.7|124
1705470900000|2024-01-17 05:55:00|37679.1|37659.1|37674.1|37654.1|37692.7|37672.7|37670.6|37650.6|109
1705471200000|2024-01-17 06:00:00|37672.7|37652.7|37649.1|37629.1|37679.1|37659.1|37649.1|37629.1|154
1705471500000|2024-01-17 06:05:00|37647.7|37627.7|37617.7|37597.7|37647.7|37627.7|37614.2|37594.2|188
1705471800000|2024-01-17 06:10:00|37616.3|37596.3|37617.7|37597.7|37621.7|37601.7|37599.2|37579.2|278
1705472100000|2024-01-17 06:15:00|37615.2|37595.2|37634.2|37614.2|37637.8|37617.8|37614.2|37594.2|145
1705472400000|2024-01-17 06:20:00|37632.8|37612.8|37659.2|37639.2|37664.2|37644.2|37629.2|37609.2|150
1705472700000|2024-01-17 06:25:00|37656.7|37636.7|37674.2|37654.2|37684.2|37664.2|37655.3|37635.3|196
1705473000000|2024-01-17 06:30:00|37679.2|37659.2|37654.2|37634.2|37694.2|37674.2|37654.2|37634.2|186
1705473300000|2024-01-17 06:35:00|37652.8|37632.8|37624.2|37604.2|37652.8|37632.8|37623.1|37603.1|191
1705473600000|2024-01-17 06:40:00|37628.1|37608.1|37629.2|37609.2|37638.1|37618.1|37620.6|37600.6|148
1705473900000|2024-01-17 06:45:00|37634.2|37614.2|37625.7|37605.7|37644.2|37624.2|37625.7|37605.7|156
1705474200000|2024-01-17 06:50:00|37627.8|37607.8|37620.7|37600.7|37639.2|37619.2|37619.9|37599.9|190
1705474500000|2024-01-17 06:55:00|37619.6|37599.6|37623.2|37603.2|37626.8|37606.8|37603.2|37583.2|206
1705474800000|2024-01-17 07:00:00|37621.8|37601.8|37617.8|37597.8|37629.3|37609.3|37588.2|37568.2|248
1705475100000|2024-01-17 07:05:00|37614.3|37594.3|37597.9|37577.9|37615.3|37595.3|37592.1|37572.1|110
1705475400000|2024-01-17 07:10:00|37594.3|37574.3|37589.3|37569.3|37597.9|37577.9|37577.9|37557.9|109
1705475700000|2024-01-17 07:15:00|37592.9|37572.9|37597.9|37577.9|37602.9|37582.9|37586.8|37566.8|84
1705476000000|2024-01-17 07:20:00|37596.8|37576.8|37582.9|37562.9|37597.9|37577.9|37578.2|37558.2|292
1705476300000|2024-01-17 07:25:00|37579.3|37559.3|37493.6|37473.6|37580.4|37560.4|37493.6|37473.6|767
1705476600000|2024-01-17 07:30:00|37485|37465|37492.2|37472.2|37497.2|37477.2|37468.6|37448.6|400
1705476900000|2024-01-17 07:35:00|37490.8|37470.8|37472.2|37452.2|37497.2|37477.2|37465|37445|249
1705477200000|2024-01-17 07:40:00|37477.2|37457.2|37496.1|37476.1|37503.6|37483.6|37477.2|37457.2|190
1705477500000|2024-01-17 07:45:00|37492.2|37472.2|37467.2|37447.2|37502.2|37482.2|37462.2|37442.2|195
1705477800000|2024-01-17 07:50:00|37465.1|37445.1|37481.1|37461.1|37481.1|37461.1|37427.2|37407.2|533
1705478100000|2024-01-17 07:55:00|37482.2|37462.2|37493.7|37473.7|37507.2|37487.2|37480.8|37460.8|305
1705478400000|2024-01-17 08:00:00|37492.6|37472.6|37472.2|37452.2|37506.2|37486.2|37457.2|37437.2|366
1705478700000|2024-01-17 08:05:00|37471.2|37451.2|37453.7|37433.7|37472.2|37452.2|37436.5|37416.5|168
1705479000000|2024-01-17 08:10:00|37454.7|37434.7|37438.7|37418.7|37463.7|37443.7|37430.1|37410.1|148
1705479300000|2024-01-17 08:15:00|37440.1|37420.1|37470.1|37450.1|37486.5|37466.5|37430.1|37410.1|237
1705479600000|2024-01-17 08:20:00|37472.6|37452.6|37467.6|37447.6|37485.1|37465.1|37440.1|37420.1|264
1705479900000|2024-01-17 08:25:00|37469.1|37449.1|37440.1|37420.1|37470.1|37450.1|37440.1|37420.1|122
1705480200000|2024-01-17 08:30:00|37444.1|37424.1|37485.2|37465.2|37485.2|37465.2|37413.7|37393.7|419
1705480500000|2024-01-17 08:35:00|37480.2|37460.2|37425.2|37405.2|37481.2|37461.2|37425.2|37405.2|216
1705480800000|2024-01-17 08:40:00|37423.7|37403.7|37410.2|37390.2|37428.7|37408.7|37407.7|37387.7|187
1705481100000|2024-01-17 08:45:00|37409.1|37389.1|37428.4|37408.4|37430.2|37410.2|37390.2|37370.2|456
1705481400000|2024-01-17 08:50:00|37427.3|37407.3|37428.8|37408.8|37432.7|37412.7|37420.9|37400.9|105
1705481700000|2024-01-17 08:55:00|37427.3|37407.3|37430.2|37410.2|37472.3|37452.3|37425.2|37405.2|331
1705482000000|2024-01-17 09:00:00|37426.6|37406.6|37470.2|37450.2|37476.6|37456.6|37417.7|37397.7|257
1705482300000|2024-01-17 09:05:00|37469.1|37449.1|37480.2|37460.2|37500.2|37480.2|37465.2|37445.2|416
1705482600000|2024-01-17 09:10:00|37479.2|37459.2|37500.2|37480.2|37507.7|37487.7|37476.7|37456.7|268
1705482900000|2024-01-17 09:15:00|37501.7|37481.7|37514.9|37494.9|37530.2|37510.2|37501.7|37481.7|308
1705483200000|2024-01-17 09:20:00|37513.8|37493.8|37532.4|37512.4|37541.3|37521.3|37502.4|37482.4|173
1705483500000|2024-01-17 09:25:00|37529.9|37509.9|37521.3|37501.3|37559.5|37539.5|37507.4|37487.4|352
1705483800000|2024-01-17 09:30:00|37522.4|37502.4|37554.9|37534.9|37562.4|37542.4|37518.8|37498.8|166
1705484100000|2024-01-17 09:35:00|37557.4|37537.4|37527.4|37507.4|37571|37551|37524.9|37504.9|157
1705484400000|2024-01-17 09:40:00|37526.4|37506.4|37532.4|37512.4|37538.9|37518.9|37517.4|37497.4|101
1705484700000|2024-01-17 09:45:00|37531.4|37511.4|37533.9|37513.9|37542.4|37522.4|37528.5|37508.5|89
1705485000000|2024-01-17 09:50:00|37532.4|37512.4|37510|37490|37537.8|37517.8|37507.5|37487.5|133
1705485300000|2024-01-17 09:55:00|37511|37491|37547.5|37527.5|37549.6|37529.6|37502.5|37482.5|191
1705485600000|2024-01-17 10:00:00|37548.5|37528.5|37568.2|37548.2|37578.2|37558.2|37546.4|37526.4|291
1705485900000|2024-01-17 10:05:00|37569.6|37549.6|37568.2|37548.2|37590.7|37570.7|37564.6|37544.6|273
1705486200000|2024-01-17 10:10:00|37569.6|37549.6|37589.6|37569.6|37598.2|37578.2|37564.6|37544.6|172
1705486500000|2024-01-17 10:15:00|37588.2|37568.2|37641.1|37621.1|37653.6|37633.6|37584.6|37564.6|344
1705486800000|2024-01-17 10:20:00|37643.6|37623.6|37671.1|37651.1|37671.1|37651.1|37629.7|37609.7|260
1705487100000|2024-01-17 10:25:00|37674.7|37654.7|37751.8|37731.8|37755.4|37735.4|37669.7|37649.7|708
1705487400000|2024-01-17 10:30:00|37749.7|37729.7|37670.8|37650.8|37761.8|37741.8|37670.8|37650.8|606
1705487700000|2024-01-17 10:35:00|37669.7|37649.7|37616.8|37596.8|37671.8|37651.8|37611.8|37591.8|192
1705488000000|2024-01-17 10:40:00|37611.8|37591.8|37622.9|37602.9|37629|37609|37606.8|37586.8|147
1705488300000|2024-01-17 10:45:00|37621.8|37601.8|37630.8|37610.8|37645.4|37625.4|37621.8|37601.8|85
1705488600000|2024-01-17 10:50:00|37629.7|37609.7|37646.9|37626.9|37646.9|37626.9|37611.9|37591.9|105
1705488900000|2024-01-17 10:55:00|37647.9|37627.9|37631.9|37611.9|37647.9|37627.9|37621.9|37601.9|85
1705489200000|2024-01-17 11:00:00|37632.9|37612.9|37660.8|37640.8|37672.9|37652.9|37631.9|37611.9|144
1705489500000|2024-01-17 11:05:00|37659.4|37639.4|37661.9|37641.9|37671.9|37651.9|37656.9|37636.9|73
1705489800000|2024-01-17 11:10:00|37660.5|37640.5|37666.9|37646.9|37671.9|37651.9|37648|37628|99
1705490100000|2024-01-17 11:15:00|37663|37643|37661.9|37641.9|37668|37648|37651.9|37631.9|90
1705490400000|2024-01-17 11:20:00|37659.8|37639.8|37666.9|37646.9|37669.4|37649.4|37646.9|37626.9|161
1705490700000|2024-01-17 11:25:00|37669.4|37649.4|37683|37663|37686.9|37666.9|37666.9|37646.9|148
1705491000000|2024-01-17 11:30:00|37681.9|37661.9|37700.5|37680.5|37715.5|37695.5|37681.9|37661.9|209
1705491300000|2024-01-17 11:35:00|37701.9|37681.9|37703|37683|37718|37698|37696.9|37676.9|163
1705491600000|2024-01-17 11:40:00|37704.1|37684.1|37727|37707|37739.5|37719.5|37704.1|37684.1|459
1705491900000|2024-01-17 11:45:00|37725.9|37705.9|37740.5|37720.5|37740.5|37720.5|37725.9|37705.9|91
1705492200000|2024-01-17 11:50:00|37745.5|37725.5|37738.1|37718.1|37753|37733|37732|37712|117
1705492500000|2024-01-17 11:55:00|37740.6|37720.6|37753.4|37733.4|37757|37737|37715.6|37695.6|522
1705492800000|2024-01-17 12:00:00|37757|37737|37793.1|37773.1|37802.7|37782.7|37757|37737|708
1705493100000|2024-01-17 12:05:00|37794.1|37774.1|37754.1|37734.1|37794.1|37774.1|37747.7|37727.7|298
1705493400000|2024-01-17 12:10:00|37755.6|37735.6|37802.7|37782.7|37812.7|37792.7|37754.1|37734.1|484
1705493700000|2024-01-17 12:15:00|37801.7|37781.7|37816.3|37796.3|37837.7|37817.7|37801.7|37781.7|577
1705494000000|2024-01-17 12:20:00|37818.4|37798.4|37811.3|37791.3|37831.3|37811.3|37801.3|37781.3|303
1705494300000|2024-01-17 12:25:00|37813.5|37793.5|37775.3|37755.3|37816.3|37796.3|37774.9|37754.9|230
1705494600000|2024-01-17 12:30:00|37771.3|37751.3|37742.8|37722.8|37779.9|37759.9|37734.2|37714.2|571
1705494900000|2024-01-17 12:35:00|37741.3|37721.3|37731.3|37711.3|37748.8|37728.8|37724.2|37704.2|254
1705495200000|2024-01-17 12:40:00|37732.8|37712.8|37737.8|37717.8|37743.5|37723.5|37732.8|37712.8|213
1705495500000|2024-01-17 12:45:00|37736.4|37716.4|37734.2|37714.2|37741.4|37721.4|37727.8|37707.8|156
1705495800000|2024-01-17 12:50:00|37732.8|37712.8|37731.4|37711.4|37741.4|37721.4|37726.4|37706.4|314
1705496100000|2024-01-17 12:55:00|37734.9|37714.9|37741.4|37721.4|37746.4|37726.4|37734.9|37714.9|210
1705496400000|2024-01-17 13:00:00|37740.3|37720.3|37726.4|37706.4|37742.8|37722.8|37705.3|37685.3|778
1705496700000|2024-01-17 13:05:00|37724.3|37704.3|37721.4|37701.4|37741.4|37721.4|37707.8|37687.8|434
1705497000000|2024-01-17 13:10:00|37722.5|37702.5|37754.3|37734.3|37782.8|37762.8|37721.4|37701.4|616
1705497300000|2024-01-17 13:15:00|37759.3|37739.3|37683.2|37663.2|37759.3|37739.3|37679.3|37659.3|444
1705497600000|2024-01-17 13:20:00|37684.3|37664.3|37654.3|37634.3|37684.3|37664.3|37630.7|37610.7|419
1705497900000|2024-01-17 13:25:00|37656.8|37636.8|37666.8|37646.8|37675.7|37655.7|37652.2|37632.2|293
1705498200000|2024-01-17 13:30:00|37661.8|37641.8|37686.8|37666.8|37709.3|37689.3|37605.7|37585.7|922
1705498500000|2024-01-17 13:35:00|37684.3|37664.3|37698.3|37678.3|37721.8|37701.8|37639.3|37619.3|348
1705498800000|2024-01-17 13:40:00|37699.3|37679.3|37679.3|37659.3|37705.8|37685.8|37679.3|37659.3|296
1705499100000|2024-01-17 13:45:00|37680.8|37660.8|37664.3|37644.3|37689.3|37669.3|37639.3|37619.3|561
1705499400000|2024-01-17 13:50:00|37662.9|37642.9|37642.9|37622.9|37679.3|37659.3|37627.2|37607.2|330
1705499700000|2024-01-17 13:55:00|37644.3|37624.3|37636.9|37616.9|37644.3|37624.3|37620.8|37600.8|173
1705500000000|2024-01-17 14:00:00|37633.3|37613.3|37612.9|37592.9|37644.4|37624.4|37609.4|37589.4|336
1705500300000|2024-01-17 14:05:00|37610.8|37590.8|37591.5|37571.5|37610.8|37590.8|37586.9|37566.9|851
1705500600000|2024-01-17 14:10:00|37592.9|37572.9|37611.5|37591.5|37611.5|37591.5|37570.4|37550.4|270
1705500900000|2024-01-17 14:15:00|37613|37593|37628|37608|37637.6|37617.6|37600.5|37580.5|275
1705501200000|2024-01-17 14:20:00|37626.5|37606.5|37638|37618|37660.1|37640.1|37626.5|37606.5|684
1705501500000|2024-01-17 14:25:00|37639|37619|37657.6|37637.6|37661.5|37641.5|37638|37618|295
1705501800000|2024-01-17 14:30:00|37656.5|37636.5|37670.1|37650.1|37686.6|37666.6|37642.6|37622.6|623
1705502100000|2024-01-17 14:35:00|37672.6|37652.6|37681.2|37661.2|37683.7|37663.7|37645.5|37625.5|466
1705502400000|2024-01-17 14:40:00|37680.1|37660.1|37655.1|37635.1|37681.6|37661.6|37646.6|37626.6|403
1705502700000|2024-01-17 14:45:00|37652.6|37632.6|37686.6|37666.6|37686.6|37666.6|37616.6|37596.6|592
1705503000000|2024-01-17 14:50:00|37688.7|37668.7|37636.6|37616.6|37700.5|37680.5|37631.6|37611.6|512
1705503300000|2024-01-17 14:55:00|37639.1|37619.1|37631.6|37611.6|37642.7|37622.7|37605.2|37585.2|357
1705503600000|2024-01-17 15:00:00|37630.5|37610.5|37636.6|37616.6|37650.2|37630.2|37606.6|37586.6|657
1705503900000|2024-01-17 15:05:00|37637.7|37617.7|37671.6|37651.6|37696.6|37676.6|37633|37613|709
1705504200000|2024-01-17 15:10:00|37669.5|37649.5|37649.5|37629.5|37675.2|37655.2|37648.1|37628.1|215
1705504500000|2024-01-17 15:15:00|37648.4|37628.4|37629.5|37609.5|37658.1|37638.1|37623.1|37603.1|333
1705504800000|2024-01-17 15:20:00|37628.1|37608.1|37633.1|37613.1|37649.5|37629.5|37620.6|37600.6|292
1705505100000|2024-01-17 15:25:00|37634.5|37614.5|37609.5|37589.5|37649.5|37629.5|37609.5|37589.5|267
1705505400000|2024-01-17 15:30:00|37608.1|37588.1|37554.5|37534.5|37608.1|37588.1|37548.1|37528.1|665
1705505700000|2024-01-17 15:35:00|37553.1|37533.1|37619.6|37599.6|37619.6|37599.6|37551|37531|634
1705506000000|2024-01-17 15:40:00|37616|37596|37584.6|37564.6|37640.6|37620.6|37582.1|37562.1|245
1705506300000|2024-01-17 15:45:00|37583.1|37563.1|37562.4|37542.4|37591.7|37571.7|37557.4|37537.4|369
1705506600000|2024-01-17 15:50:00|37563.9|37543.9|37536.8|37516.8|37568.9|37548.9|37531.8|37511.8|476
1705506900000|2024-01-17 15:55:00|37535.3|37515.3|37475.7|37455.7|37536.8|37516.8|37471.8|37451.8|1351
1705507200000|2024-01-17 16:00:00|37476.8|37456.8|37480.3|37460.3|37485.3|37465.3|37451.8|37431.8|1297
1705507500000|2024-01-17 16:05:00|37482.5|37462.5|37485.3|37465.3|37510.3|37490.3|37481.8|37461.8|726
1705507800000|2024-01-17 16:10:00|37484.3|37464.3|37512.5|37492.5|37532.5|37512.5|37468.9|37448.9|639
1705508100000|2024-01-17 16:15:00|37511.1|37491.1|37522.5|37502.5|37522.5|37502.5|37501.4|37481.4|265
1705508400000|2024-01-17 16:20:00|37521.1|37501.1|37464.3|37444.3|37522.5|37502.5|37462.9|37442.9|304
1705508700000|2024-01-17 16:25:00|37465.4|37445.4|37455.4|37435.4|37487.5|37467.5|37455.4|37435.4|314
1705509000000|2024-01-17 16:30:00|37456.5|37436.5|37510|37490|37511.5|37491.5|37454|37434|514
1705509300000|2024-01-17 16:35:00|37511.5|37491.5|37489|37469|37512.5|37492.5|37485|37465|235
1705509600000|2024-01-17 16:40:00|37487.9|37467.9|37466.1|37446.1|37487.9|37467.9|37462.5|37442.5|260
1705509900000|2024-01-17 16:45:00|37463.6|37443.6|37442.6|37422.6|37466.1|37446.1|37441.1|37421.1|554
1705510200000|2024-01-17 16:50:00|37443.6|37423.6|37446.1|37426.1|37456.1|37436.1|37437.6|37417.6|296
1705510500000|2024-01-17 16:55:00|37445.1|37425.1|37456.1|37436.1|37456.1|37436.1|37437.6|37417.6|309
1705510800000|2024-01-17 17:00:00|37453.6|37433.6|37461.1|37441.1|37471.1|37451.1|37451.1|37431.1|180
1705511100000|2024-01-17 17:05:00|37459|37439|37477.6|37457.6|37486.2|37466.2|37457.6|37437.6|212
1705511400000|2024-01-17 17:10:00|37474|37454|37447.6|37427.6|37477.6|37457.6|37446.2|37426.2|308
1705511700000|2024-01-17 17:15:00|37451.2|37431.2|37472.6|37452.6|37482.6|37462.6|37449|37429|259
1705512000000|2024-01-17 17:20:00|37471.6|37451.6|37449.1|37429.1|37471.6|37451.6|37445.5|37425.5|402
1705512300000|2024-01-17 17:25:00|37447.6|37427.6|37429.1|37409.1|37447.6|37427.6|37429.1|37409.1|498
1705512600000|2024-01-17 17:30:00|37430.5|37410.5|37419.1|37399.1|37433|37413|37406.9|37386.9|657
1705512900000|2024-01-17 17:35:00|37414.1|37394.1|37437.7|37417.7|37449.1|37429.1|37414.1|37394.1|430
1705513200000|2024-01-17 17:40:00|37439.1|37419.1|37437.7|37417.7|37451.2|37431.2|37432.7|37412.7|250
1705513500000|2024-01-17 17:45:00|37436.2|37416.2|37447.7|37427.7|37456.2|37436.2|37434.1|37414.1|460
1705513800000|2024-01-17 17:50:00|37446.2|37426.2|37469.1|37449.1|37469.1|37449.1|37446.2|37426.2|357
1705514100000|2024-01-17 17:55:00|37464.1|37444.1|37494.8|37474.8|37494.8|37474.8|37462.7|37442.7|1191
1705514400000|2024-01-17 18:00:00|37496.3|37476.3|37525.2|37505.2|37526.3|37506.3|37489.8|37469.8|565
1705514700000|2024-01-17 18:05:00|37523.8|37503.8|37511.3|37491.3|37531.3|37511.3|37511.3|37491.3|168
1705515000000|2024-01-17 18:10:00|37510.2|37490.2|37496.3|37476.3|37511.3|37491.3|37496.3|37476.3|301
1705515300000|2024-01-17 18:15:00|37494.8|37474.8|37476.3|37456.3|37497.3|37477.3|37476.3|37456.3|221
1705515600000|2024-01-17 18:20:00|37474.9|37454.9|37482.7|37462.7|37482.7|37462.7|37472.7|37452.7|210
1705515900000|2024-01-17 18:25:00|37484.9|37464.9|37502.8|37482.8|37506.3|37486.3|37482.7|37462.7|115
1705516200000|2024-01-17 18:30:00|37500.3|37480.3|37479.9|37459.9|37512.8|37492.8|37479.9|37459.9|286
1705516500000|2024-01-17 18:35:00|37476.3|37456.3|37484.2|37464.2|37502.8|37482.8|37474.2|37454.2|156
1705516800000|2024-01-17 18:40:00|37482.8|37462.8|37491.3|37471.3|37504.2|37484.2|37480.3|37460.3|298
1705517100000|2024-01-17 18:45:00|37492.8|37472.8|37487.8|37467.8|37496.3|37476.3|37484.2|37464.2|122
1705517400000|2024-01-17 18:50:00|37486.4|37466.4|37498.9|37478.9|37498.9|37478.9|37486.4|37466.4|154
1705517700000|2024-01-17 18:55:00|37499.9|37479.9|37507.8|37487.8|37507.8|37487.8|37495.3|37475.3|112
1705518000000|2024-01-17 19:00:00|37509.2|37489.2|37527.8|37507.8|37527.8|37507.8|37507.8|37487.8|116
1705518300000|2024-01-17 19:05:00|37526.8|37506.8|37530.3|37510.3|37530.3|37510.3|37522.8|37502.8|47
1705518600000|2024-01-17 19:10:00|37532.8|37512.8|37535.3|37515.3|37541.4|37521.4|37532.8|37512.8|64
1705518900000|2024-01-17 19:15:00|37536.4|37516.4|37542.8|37522.8|37546.4|37526.4|37534.3|37514.3|32
1705519200000|2024-01-17 19:20:00|37545.3|37525.3|37566.4|37546.4|37571.4|37551.4|37544.3|37524.3|164
1705519500000|2024-01-17 19:25:00|37564.3|37544.3|37551.4|37531.4|37568.9|37548.9|37547.5|37527.5|100
1705519800000|2024-01-17 19:30:00|37555|37535|37555|37535|37556.4|37536.4|37550|37530|43
1705520100000|2024-01-17 19:35:00|37556.4|37536.4|37550|37530|37560|37540|37550|37530|172
1705520400000|2024-01-17 19:40:00|37551.4|37531.4|37567.9|37547.9|37571.5|37551.5|37547.9|37527.9|50
1705520700000|2024-01-17 19:45:00|37569|37549|37567.9|37547.9|37571.5|37551.5|37562.9|37542.9|28
1705521000000|2024-01-17 19:50:00|37569|37549|37562.9|37542.9|37572.9|37552.9|37561.5|37541.5|28
1705521300000|2024-01-17 19:55:00|37561.5|37541.5|37552.9|37532.9|37566.5|37546.5|37552.9|37532.9|60
1705521600000|2024-01-17 20:00:00|37551.5|37531.5|37541.5|37521.5|37551.5|37531.5|37541.5|37521.5|30
1705521900000|2024-01-17 20:05:00|37546.5|37526.5|37547.9|37527.9|37553.6|37533.6|37542.9|37522.9|46
1705522200000|2024-01-17 20:10:00|37549|37529|37538|37518|37549|37529|37536.5|37516.5|92
1705522500000|2024-01-17 20:15:00|37539|37519|37536.5|37516.5|37544|37524|37534.4|37514.4|38
1705522800000|2024-01-17 20:20:00|37538|37518|37528|37508|37538|37518|37528|37508|48
1705523100000|2024-01-17 20:25:00|37531.5|37511.5|37538|37518|37539|37519|37531.5|37511.5|22
1705523400000|2024-01-17 20:30:00|37536.5|37516.5|37545.5|37525.5|37546.9|37526.9|37536.5|37516.5|27
1705523700000|2024-01-17 20:35:00|37546.9|37526.9|37551.2|37531.2|37557.6|37537.6|37546.9|37526.9|37
1705524000000|2024-01-17 20:40:00|37552.2|37532.2|37554.1|37534.1|37556.2|37536.2|37550.1|37530.1|78
1705524300000|2024-01-17 20:45:00|37555.1|37535.1|37555.1|37535.1|37555.1|37535.1|37551.6|37531.6|20
1705524600000|2024-01-17 20:50:00|37556.2|37536.2|37566.2|37546.2|37570.2|37550.2|37556.2|37536.2|85
1705524900000|2024-01-17 20:55:00|37568.7|37548.7|37580.2|37560.2|37585.2|37565.2|37565.2|37545.2|118
1705525200000|2024-01-17 21:00:00|37582.3|37562.3|37577.7|37557.7|37588.7|37568.7|37577.7|37557.7|115
1705525500000|2024-01-17 21:05:00|37580.2|37560.2|37575.2|37555.2|37580.2|37560.2|37575.2|37555.2|20
1705525800000|2024-01-17 21:10:00|37576.2|37556.2|37580.2|37560.2|37580.2|37560.2|37575.2|37555.2|36
1705526100000|2024-01-17 21:15:00|37581.3|37561.3|37581.3|37561.3|37581.3|37561.3|37580.2|37560.2|59
1705526400000|2024-01-17 21:20:00|37580.2|37560.2|37592.7|37572.7|37592.7|37572.7|37580.2|37560.2|25
1705526700000|2024-01-17 21:25:00|37595.2|37575.2|37598.8|37578.8|37600.2|37580.2|37595.2|37575.2|63
1705527000000|2024-01-17 21:30:00|37597.7|37577.7|37588.1|37568.1|37597.7|37577.7|37583.1|37563.1|150
1705527300000|2024-01-17 21:35:00|37589.2|37569.2|37588.1|37568.1|37592.1|37572.1|37584.2|37564.2|38
1705527600000|2024-01-17 21:40:00|37586|37566|37582.1|37562.1|37588.1|37568.1|37579.2|37559.2|65
1705527900000|2024-01-17 21:45:00|37581|37561|37580.3|37560.3|37584.2|37564.2|37578.8|37558.8|34
1705528200000|2024-01-17 21:50:00|37578.8|37558.8|37574.2|37554.2|37578.8|37558.8|37573.1|37553.1|94
1705528500000|2024-01-17 21:55:00|37571.7|37551.7|37571.7|37551.7|37574.2|37554.2|37571.7|37551.7|25
1705532400000|2024-01-17 23:00:00|37579.9|37559.9|37583.3|37563.3|37591.8|37571.8|37577.2|37557.2|154
1705532700000|2024-01-17 23:05:00|37581.8|37561.8|37578.3|37558.3|37582.2|37562.2|37578.3|37558.3|39
1705533000000|2024-01-17 23:10:00|37577.2|37557.2|37577.2|37557.2|37578.3|37558.3|37577.2|37557.2|13
1705533300000|2024-01-17 23:15:00|37577.3|37557.3|37573.3|37553.3|37578.3|37558.3|37573.3|37553.3|14
1705533600000|2024-01-17 23:20:00|37572.3|37552.3|37565.8|37545.8|37572.3|37552.3|37565.8|37545.8|30
1705533900000|2024-01-17 23:25:00|37568.3|37548.3|37563.3|37543.3|37568.3|37548.3|37563.3|37543.3|38
1705534200000|2024-01-17 23:30:00|37564.8|37544.8|37573.3|37553.3|37573.3|37553.3|37564.8|37544.8|32
1705534500000|2024-01-17 23:35:00|37571.9|37551.9|37573.4|37553.4|37573.4|37553.4|37571.9|37551.9|18
1705534800000|2024-01-17 23:40:00|37574.4|37554.4|37576.9|37556.9|37579.4|37559.4|37573.4|37553.4|20
1705535100000|2024-01-17 23:45:00|37578.4|37558.4|37578.4|37558.4|37578.4|37558.4|37578.4|37558.4|11
1705535400000|2024-01-17 23:50:00|37580.9|37560.9|37580.9|37560.9|37583.4|37563.4|37579.8|37559.8|15
1705535700000|2024-01-17 23:55:00|37578.4|37558.4|37578.4|37558.4|37580.9|37560.9|37578.4|37558.4|11
1705536000000|2024-01-18 00:00:00|37576.9|37556.9|37573.4|37553.4|37578.4|37558.4|37573.4|37553.4|31
1705536300000|2024-01-18 00:05:00|||||||||12
1705536600000|2024-01-18 00:10:00|37570.9|37550.9|37568.4|37548.4|37570.9|37550.9|37568.4|37548.4|14
1705536900000|2024-01-18 00:15:00|37569.5|37549.5|37558.4|37538.4|37569.5|37549.5|37558.4|37538.4|44
1705537200000|2024-01-18 00:20:00|37562|37542|37558.4|37538.4|37562.4|37542.4|37558.4|37538.4|37
1705537500000|2024-01-18 00:25:00|37554.9|37534.9|37553.5|37533.5|37554.9|37534.9|37550.9|37530.9|50
1705537800000|2024-01-18 00:30:00|37548.5|37528.5|37553.5|37533.5|37553.5|37533.5|37538.5|37518.5|112
1705538100000|2024-01-18 00:35:00|37552|37532|37558.5|37538.5|37558.5|37538.5|37552|37532|28
1705538400000|2024-01-18 00:40:00|37556.4|37536.4|37553.5|37533.5|37558.5|37538.5|37553.5|37533.5|33
1705538700000|2024-01-18 00:45:00|37554.5|37534.5|37576|37556|37576|37556|37554.5|37534.5|31
1705539000000|2024-01-18 00:50:00|37578.5|37558.5|37613.5|37593.5|37617.1|37597.1|37578.5|37558.5|90
1705539300000|2024-01-18 00:55:00|37614.6|37594.6|37628.5|37608.5|37628.5|37608.5|37613.5|37593.5|130
1705539600000|2024-01-18 01:00:00|37629.6|37609.6|37662.1|37642.1|37667.1|37647.1|37623.5|37603.5|579
1705539900000|2024-01-18 01:05:00|37659.6|37639.6|37658.5|37638.5|37682.1|37662.1|37652.1|37632.1|245
1705540200000|2024-01-18 01:10:00|37659.6|37639.6|37657.1|37637.1|37668.5|37648.5|37644.6|37624.6|142
1705540500000|2024-01-18 01:15:00|37658.5|37638.5|37656|37636|37673.5|37653.5|37648.5|37628.5|130
1705540800000|2024-01-18 01:20:00|37656.1|37636.1|37633.6|37613.6|37657.1|37637.1|37631.1|37611.1|69
1705541100000|2024-01-18 01:25:00|37631.5|37611.5|37623.6|37603.6|37633.6|37613.6|37613.6|37593.6|85
1705541400000|2024-01-18 01:30:00|37620.7|37600.7|37591.1|37571.1|37633.6|37613.6|37585|37565|262
1705541700000|2024-01-18 01:35:00|37593.6|37573.6|37623.6|37603.6|37637.1|37617.1|37588.6|37568.6|100
1705542000000|2024-01-18 01:40:00|37621.1|37601.1|37612.5|37592.5|37633.6|37613.6|37607.2|37587.2|110
1705542300000|2024-01-18 01:45:00|37611.1|37591.1|37623.6|37603.6|37626.1|37606.1|37603.6|37583.6|80
1705542600000|2024-01-18 01:50:00|37622.6|37602.6|37668.6|37648.6|37668.6|37648.6|37622.6|37602.6|107
1705542900000|2024-01-18 01:55:00|37667.6|37647.6|37691.1|37671.1|37694.7|37674.7|37663.6|37643.6|239
1705543200000|2024-01-18 02:00:00|37693.6|37673.6|37665.1|37645.1|37693.6|37673.6|37661.1|37641.1|176
1705543500000|2024-01-18 02:05:00|37663.6|37643.6|37631.1|37611.1|37663.6|37643.6|37631.1|37611.1|112
1705543800000|2024-01-18 02:10:00|37628.6|37608.6|37623.7|37603.7|37638.6|37618.6|37613.7|37593.7|129
1705544100000|2024-01-18 02:15:00|37624.7|37604.7|37638.7|37618.7|37648.7|37628.7|37623.7|37603.7|87
1705544400000|2024-01-18 02:20:00|37637.6|37617.6|37580.1|37560.1|37637.6|37617.6|37576.6|37556.6|132
1705544700000|2024-01-18 02:25:00|37576.6|37556.6|37588.7|37568.7|37593.7|37573.7|37557.6|37537.6|188
1705545000000|2024-01-18 02:30:00|37583.7|37563.7|37596.2|37576.2|37603.7|37583.7|37578.7|37558.7|144
1705545300000|2024-01-18 02:35:00|37593.7|37573.7|37586.2|37566.2|37608.7|37588.7|37586.2|37566.2|78
1705545600000|2024-01-18 02:40:00|37583.7|37563.7|37573.7|37553.7|37583.7|37563.7|37568.7|37548.7|63
1705545900000|2024-01-18 02:45:00|37572.7|37552.7|37561.2|37541.2|37573.7|37553.7|37558.7|37538.7|85
1705546200000|2024-01-18 02:50:00|37558.7|37538.7|37553.7|37533.7|37558.7|37538.7|37547.7|37527.7|155
1705546500000|2024-01-18 02:55:00|37549.8|37529.8|37518.7|37498.7|37549.8|37529.8|37502.7|37482.7|191
1705546800000|2024-01-18 03:00:00|37515.2|37495.2|37515.9|37495.9|37527.7|37507.7|37503.8|37483.8|175
1705547100000|2024-01-18 03:05:00|37518.8|37498.8|37511.7|37491.7|37523.8|37503.8|37498.8|37478.8|107
1705547400000|2024-01-18 03:10:00|37512.7|37492.7|37515.2|37495.2|37523.8|37503.8|37503.8|37483.8|52
1705547700000|2024-01-18 03:15:00|37517.7|37497.7|37573.8|37553.8|37573.8|37553.8|37513.8|37493.8|97
1705548000000|2024-01-18 03:20:00|37574.8|37554.8|37598.8|37578.8|37618.8|37598.8|37574.8|37554.8|200
1705548300000|2024-01-18 03:25:00|37597.7|37577.7|37596.3|37576.3|37603.8|37583.8|37588.8|37568.8|46
1705548600000|2024-01-18 03:30:00|37598.8|37578.8|37613.8|37593.8|37613.8|37593.8|37590.3|37570.3|58
1705548900000|2024-01-18 03:35:00|37612.4|37592.4|37628.8|37608.8|37629.9|37609.9|37608.8|37588.8|66
1705549200000|2024-01-18 03:40:00|37631.3|37611.3|37628.8|37608.8|37632.4|37612.4|37618.8|37598.8|34
1705549500000|2024-01-18 03:45:00|37630.3|37610.3|37628.8|37608.8|37636.3|37616.3|37624.9|37604.9|33
1705549800000|2024-01-18 03:50:00|37633.8|37613.8|37613.9|37593.9|37633.8|37613.8|37610.3|37590.3|22
1705550100000|2024-01-18 03:55:00|37612.8|37592.8|37613.9|37593.9|37613.9|37593.9|37608.9|37588.9|22
1705550400000|2024-01-18 04:00:00|37612.8|37592.8|37599.9|37579.9|37612.8|37592.8|37598.9|37578.9|36
1705550700000|2024-01-18 04:05:00|37598.9|37578.9|37586.4|37566.4|37603.9|37583.9|37586.4|37566.4|29
1705551000000|2024-01-18 04:10:00|37585.3|37565.3|37583.9|37563.9|37587.8|37567.8|37578.9|37558.9|21
1705551300000|2024-01-18 04:15:00|37579.9|37559.9|37582.8|37562.8|37583.9|37563.9|37578.9|37558.9|24
1705551600000|2024-01-18 04:20:00|37582.9|37562.9|37582.5|37562.5|37582.9|37562.9|37573.9|37553.9|22
1705551900000|2024-01-18 04:25:00|37581.4|37561.4|37578.9|37558.9|37583.9|37563.9|37577.5|37557.5|7
1705552200000|2024-01-18 04:30:00|37580|37560|37573.9|37553.9|37581.4|37561.4|37573.9|37553.9|18
1705552500000|2024-01-18 04:35:00|37572.9|37552.9|37567.5|37547.5|37573.9|37553.9|37563.9|37543.9|22
1705552800000|2024-01-18 04:40:00|37568.9|37548.9|37553.9|37533.9|37572.5|37552.5|37552.5|37532.5|50
1705553100000|2024-01-18 04:45:00|37552.5|37532.5|37559|37539|37559|37539|37552.5|37532.5|25
1705553400000|2024-01-18 04:50:00|37561.9|37541.9|37574|37554|37574|37554|37561.9|37541.9|36
1705553700000|2024-01-18 04:55:00|37579|37559|37570|37550|37579|37559|37569|37549|32
1705554000000|2024-01-18 05:00:00|37571.5|37551.5|37559|37539|37589|37569|37550.4|37530.4|65
1705554300000|2024-01-18 05:05:00|37557.5|37537.5|37559|37539|37564|37544|37549|37529|49
1705554600000|2024-01-18 05:10:00|37557.5|37537.5|37549|37529|37564|37544|37544|37524|66
1705554900000|2024-01-18 05:15:00|37551.1|37531.1|37564|37544|37564|37544|37549|37529|36
1705555200000|2024-01-18 05:20:00|37563|37543|37564|37544|37580.1|37560.1|37554|37534|50
1705555500000|2024-01-18 05:25:00|37563|37543|37559|37539|37574|37554|37553|37533|52
1705555800000|2024-01-18 05:30:00|37557.6|37537.6|37541.5|37521.5|37559|37539|37522.6|37502.6|229
1705556100000|2024-01-18 05:35:00|37540.1|37520.1|37547.6|37527.6|37552.6|37532.6|37531.5|37511.5|73
1705556400000|2024-01-18 05:40:00|37548.7|37528.7|37559.1|37539.1|37566.6|37546.6|37539.1|37519.1|60
1705556700000|2024-01-18 05:45:00|37560.5|37540.5|37554.1|37534.1|37560.5|37540.5|37540.5|37520.5|86
1705557000000|2024-01-18 05:50:00|37553|37533|37609.1|37589.1|37609.1|37589.1|37549.1|37529.1|152
1705557300000|2024-01-18 05:55:00|37610.1|37590.1|37629.1|37609.1|37650.1|37630.1|37607.6|37587.6|206
1705557600000|2024-01-18 06:00:00|37627.6|37607.6|37667.7|37647.7|37671.2|37651.2|37619.1|37599.1|220
1705557900000|2024-01-18 06:05:00|37669.1|37649.1|37714.1|37694.1|37719.1|37699.1|37667.7|37647.7|276
1705558200000|2024-01-18 06:10:00|37715.2|37695.2|37656.6|37636.6|37731.6|37711.6|37656.6|37636.6|294
1705558500000|2024-01-18 06:15:00|37655.2|37635.2|37685.6|37665.6|37694.1|37674.1|37649.1|37629.1|223
1705558800000|2024-01-18 06:20:00|37689.1|37669.1|37709.1|37689.1|37714.1|37694.1|37672.7|37652.7|106
1705559100000|2024-01-18 06:25:00|37710.6|37690.6|37694.2|37674.2|37716.7|37696.7|37690.6|37670.6|121
1705559400000|2024-01-18 06:30:00|37691.7|37671.7|37701.7|37681.7|37701.7|37681.7|37671.7|37651.7|174
1705559700000|2024-01-18 06:35:00|37704.2|37684.2|37704.2|37684.2|37717.7|37697.7|37697.7|37677.7|142
1705560000000|2024-01-18 06:40:00|37702.7|37682.7|37704.2|37684.2|37711.7|37691.7|37694.2|37674.2|134
1705560300000|2024-01-18 06:45:00|37707.7|37687.7|37722.7|37702.7|37724.2|37704.2|37699.2|37679.2|138
1705560600000|2024-01-18 06:50:00|37724.2|37704.2|37742.7|37722.7|37742.7|37722.7|37724.2|37704.2|180
1705560900000|2024-01-18 06:55:00|37741.7|37721.7|37734.2|37714.2|37742.8|37722.8|37727.8|37707.8|132
1705561200000|2024-01-18 07:00:00|37730.7|37710.7|37719.2|37699.2|37734.2|37714.2|37703.8|37683.8|228
1705561500000|2024-01-18 07:05:00|37720.3|37700.3|37701.7|37681.7|37724.2|37704.2|37699.2|37679.2|131
1705561800000|2024-01-18 07:10:00|37705.3|37685.3|37672.8|37652.8|37710.7|37690.7|37672.8|37652.8|252
1705562100000|2024-01-18 07:15:00|37670.3|37650.3|37652.8|37632.8|37675.3|37655.3|37644.9|37624.9|163
1705562400000|2024-01-18 07:20:00|37654.3|37634.3|37654.3|37634.3|37664.3|37644.3|37637.8|37617.8|166
1705562700000|2024-01-18 07:25:00|37652.8|37632.8|37657.8|37637.8|37661.8|37641.8|37629.3|37609.3|109
1705563000000|2024-01-18 07:30:00|37653.9|37633.9|37649.3|37629.3|37654.3|37634.3|37634.3|37614.3|121
1705563300000|2024-01-18 07:35:00|37654.3|37634.3|37650.7|37630.7|37654.3|37634.3|37641.4|37621.4|57
1705563600000|2024-01-18 07:40:00|37649.3|37629.3|37641.8|37621.8|37651.8|37631.8|37634.3|37614.3|69
1705563900000|2024-01-18 07:45:00|37642.8|37622.8|37675.8|37655.8|37675.8|37655.8|37640.3|37620.3|278
1705564200000|2024-01-18 07:50:00|37678.3|37658.3|37659.3|37639.3|37679.3|37659.3|37657.2|37637.2|82
1705564500000|2024-01-18 07:55:00|37655.8|37635.8|37638.3|37618.3|37655.8|37635.8|37634.3|37614.3|67
1705564800000|2024-01-18 08:00:00|37639.3|37619.3|37615.8|37595.8|37645.8|37625.8|37575.8|37555.8|389
1705565100000|2024-01-18 08:05:00|37617.2|37597.2|37585.8|37565.8|37629.7|37609.7|37580.8|37560.8|147
1705565400000|2024-01-18 08:10:00|37587.3|37567.3|37563.7|37543.7|37591.2|37571.2|37562.3|37542.3|169
1705565700000|2024-01-18 08:15:00|37562.3|37542.3|37560.8|37540.8|37567.3|37547.3|37546.2|37526.2|193
1705566000000|2024-01-18 08:20:00|37559.8|37539.8|37547.3|37527.3|37562.3|37542.3|37528.3|37508.3|181
1705566300000|2024-01-18 08:25:00|37548.7|37528.7|37557.3|37537.3|37557.3|37537.3|37535.8|37515.8|94
1705566600000|2024-01-18 08:30:00|37558.8|37538.8|37562.3|37542.3|37567.3|37547.3|37547.3|37527.3|131
1705566900000|2024-01-18 08:35:00|37561.3|37541.3|37568.8|37548.8|37568.8|37548.8|37544.8|37524.8|130
1705567200000|2024-01-18 08:40:00|37567.3|37547.3|37550.9|37530.9|37567.3|37547.3|37542.3|37522.3|119
1705567500000|2024-01-18 08:45:00|37552.3|37532.3|37553.8|37533.8|37573.4|37553.4|37552.3|37532.3|70
1705567800000|2024-01-18 08:50:00|37552.3|37532.3|37552.3|37532.3|37572.3|37552.3|37550.9|37530.9|79
1705568100000|2024-01-18 08:55:00|37549.8|37529.8|37552.4|37532.4|37557.4|37537.4|37522.3|37502.3|115
1705568400000|2024-01-18 09:00:00|37551.3|37531.3|37471.7|37451.7|37551.3|37531.3|37456.3|37436.3|696
1705568700000|2024-01-18 09:05:00|37475.3|37455.3|37473.8|37453.8|37483.8|37463.8|37468.8|37448.8|259
1705569000000|2024-01-18 09:10:00|37472.4|37452.4|37507.8|37487.8|37515.3|37495.3|37448.8|37428.8|238
1705569300000|2024-01-18 09:15:00|37506.8|37486.8|37532.4|37512.4|37549.3|37529.3|37476.3|37456.3|465
1705569600000|2024-01-18 09:20:00|37533.9|37513.9|37555.3|37535.3|37566.4|37546.4|37527.8|37507.8|193
1705569900000|2024-01-18 09:25:00|37553.9|37533.9|37526.4|37506.4|37564.9|37544.9|37525.3|37505.3|112
1705570200000|2024-01-18 09:30:00|37523.9|37503.9|37480.3|37460.3|37531|37511|37476.8|37456.8|364
1705570500000|2024-01-18 09:35:00|37482.8|37462.8|37468.9|37448.9|37483.9|37463.9|37460.3|37440.3|175
1705570800000|2024-01-18 09:40:00|37470.3|37450.3|37478.9|37458.9|37513.9|37493.9|37470.3|37450.3|114
1705571100000|2024-01-18 09:45:00|37477.9|37457.9|37475.4|37455.4|37485.4|37465.4|37461.4|37441.4|75
1705571400000|2024-01-18 09:50:00|37476.4|37456.4|37475.4|37455.4|37495.4|37475.4|37470.4|37450.4|81
1705571700000|2024-01-18 09:55:00|37478.9|37458.9|37467.9|37447.9|37482.9|37462.9|37456.8|37436.8|172
1705572000000|2024-01-18 10:00:00|37466.4|37446.4|37428.9|37408.9|37472.5|37452.5|37408.9|37388.9|442
1705572300000|2024-01-18 10:05:00|37431.4|37411.4|37421.9|37401.9|37445.4|37425.4|37421.4|37401.4|462
1705572600000|2024-01-18 10:10:00|37419.4|37399.4|37434.4|37414.4|37445.4|37425.4|37405.4|37385.4|169
1705572900000|2024-01-18 10:15:00|37435.4|37415.4|37435.4|37415.4|37445.4|37425.4|37431.9|37411.9|98
1705573200000|2024-01-18 10:20:00|37436.5|37416.5|37436.9|37416.9|37454|37434|37434.8|37414.8|144
1705573500000|2024-01-18 10:25:00|37435.4|37415.4|37444|37424|37444|37424|37425.4|37405.4|90
1705573800000|2024-01-18 10:30:00|37441.5|37421.5|37426.5|37406.5|37444|37424|37426.5|37406.5|102
1705574100000|2024-01-18 10:35:00|37425.5|37405.5|37415.5|37395.5|37425.5|37405.5|37410.5|37390.5|118
1705574400000|2024-01-18 10:40:00|37414.4|37394.4|37423|37403|37424|37404|37410.5|37390.5|82
1705574700000|2024-01-18 10:45:00|37424|37404|37439.4|37419.4|37440.5|37420.5|37420.5|37400.5|124
1705575000000|2024-01-18 10:50:00|37440.5|37420.5|37450.5|37430.5|37455.5|37435.5|37439|37419|142
1705575300000|2024-01-18 10:55:00|37451.5|37431.5|37465.5|37445.5|37465.5|37445.5|37450.5|37430.5|119
1705575600000|2024-01-18 11:00:00|37460.5|37440.5|37450.5|37430.5|37460.5|37440.5|37445.5|37425.5|143
1705575900000|2024-01-18 11:05:00|37445.5|37425.5|37445.5|37425.5|37448|37428|37440.5|37420.5|100
1705576200000|2024-01-18 11:10:00|37444.5|37424.5|37450.5|37430.5|37452|37432|37440.5|37420.5|87
1705576500000|2024-01-18 11:15:00|37448|37428|37462|37442|37462|37442|37440.5|37420.5|80
1705576800000|2024-01-18 11:20:00|37463.5|37443.5|37474.5|37454.5|37475.6|37455.6|37454.5|37434.5|137
1705577100000|2024-01-18 11:25:00|37477.4|37457.4|37472|37452|37480.6|37460.6|37460.6|37440.6|64
1705577400000|2024-01-18 11:30:00|37470.6|37450.6|37462|37442|37480.6|37460.6|37458.5|37438.5|190
1705577700000|2024-01-18 11:35:00|37464.5|37444.5|37455.6|37435.6|37465.6|37445.6|37452|37432|146
1705578000000|2024-01-18 11:40:00|37456.6|37436.6|37455.6|37435.6|37458.1|37438.1|37445.6|37425.6|84
1705578300000|2024-01-18 11:45:00|37457.1|37437.1|37470.6|37450.6|37480.6|37460.6|37457.1|37437.1|178
1705578600000|2024-01-18 11:50:00|37474.2|37454.2|37470.6|37450.6|37475.6|37455.6|37463.1|37443.1|125
1705578900000|2024-01-18 11:55:00|37472.1|37452.1|37480.6|37460.6|37489.2|37469.2|37469.6|37449.6|143
1705579200000|2024-01-18 12:00:00|37484.6|37464.6|37495.6|37475.6|37495.6|37475.6|37482.1|37462.1|145
1705579500000|2024-01-18 12:05:00|37493.1|37473.1|37501.7|37481.7|37518.1|37498.1|37490.6|37470.6|476
1705579800000|2024-01-18 12:10:00|37500.7|37480.7|37490.7|37470.7|37506.7|37486.7|37490.7|37470.7|96
1705580100000|2024-01-18 12:15:00|37489.2|37469.2|37500.7|37480.7|37505.7|37485.7|37488.2|37468.2|118
1705580400000|2024-01-18 12:20:00|37502.8|37482.8|37515.7|37495.7|37515.7|37495.7|37500.7|37480.7|149
1705580700000|2024-01-18 12:25:00|37517.1|37497.1|37530.7|37510.7|37530.7|37510.7|37515.7|37495.7|267
1705581000000|2024-01-18 12:30:00|37525.7|37505.7|37502.8|37482.8|37527.1|37507.1|37492.2|37472.2|385
1705581300000|2024-01-18 12:35:00|37501.7|37481.7|37497.2|37477.2|37507.2|37487.2|37492.2|37472.2|275
1705581600000|2024-01-18 12:40:00|37499.3|37479.3|37485.7|37465.7|37502.2|37482.2|37483.6|37463.6|239
1705581900000|2024-01-18 12:45:00|37487.2|37467.2|37477.2|37457.2|37490.7|37470.7|37472.2|37452.2|187
1705582200000|2024-01-18 12:50:00|37473.7|37453.7|37467.2|37447.2|37480.7|37460.7|37467.2|37447.2|191
1705582500000|2024-01-18 12:55:00|37464.3|37444.3|37452.2|37432.2|37467.6|37447.6|37451.2|37431.2|333
1705582800000|2024-01-18 13:00:00|37453.3|37433.3|37452.6|37432.6|37463.7|37443.7|37435.1|37415.1|1516
1705583100000|2024-01-18 13:05:00|37453.7|37433.7|37410.2|37390.2|37470.1|37450.1|37403.7|37383.7|843
1705583400000|2024-01-18 13:10:00|37411.2|37391.2|37388.7|37368.7|37440.2|37420.2|37388.7|37368.7|924
1705583700000|2024-01-18 13:15:00|37390.2|37370.2|37362.7|37342.7|37398.7|37378.7|37358.7|37338.7|916
1705584000000|2024-01-18 13:20:00|37360.2|37340.2|37413.7|37393.7|37415.2|37395.2|37345.2|37325.2|836
1705584300000|2024-01-18 13:25:00|37410.2|37390.2|37413.7|37393.7|37413.7|37393.7|37382.3|37362.3|327
1705584600000|2024-01-18 13:30:00|37415.8|37395.8|37430.8|37410.8|37445.8|37425.8|37382.7|37362.7|755
1705584900000|2024-01-18 13:35:00|37429.8|37409.8|37380.8|37360.8|37458.7|37438.7|37377.3|37357.3|361
1705585200000|2024-01-18 13:40:00|37379.8|37359.8|37345.8|37325.8|37382.3|37362.3|37340.8|37320.8|417
1705585500000|2024-01-18 13:45:00|37344.8|37324.8|37345.9|37325.9|37350.9|37330.9|37330.8|37310.8|476
1705585800000|2024-01-18 13:50:00|37348.4|37328.4|37359.8|37339.8|37394.8|37374.8|37342.3|37322.3|526
1705586100000|2024-01-18 13:55:00|37357.3|37337.3|37343.8|37323.8|37357.3|37337.3|37333.8|37313.8|345
1705586400000|2024-01-18 14:00:00|37346.3|37326.3|37338.8|37318.8|37361.3|37341.3|37337.8|37317.8|439
1705586700000|2024-01-18 14:05:00|37337.8|37317.8|37338.8|37318.8|37352.3|37332.3|37332.8|37312.8|503
1705587000000|2024-01-18 14:10:00|37337.4|37317.4|37398.8|37378.8|37425.3|37405.3|37335.3|37315.3|517
1705587300000|2024-01-18 14:15:00|37396.3|37376.3|37366.3|37346.3|37398.8|37378.8|37363.8|37343.8|279
1705587600000|2024-01-18 14:20:00|37365.3|37345.3|37380.3|37360.3|37412.4|37392.4|37363.8|37343.8|356
1705587900000|2024-01-18 14:25:00|37377.8|37357.8|37370.3|37350.3|37381.3|37361.3|37345.3|37325.3|374
1705588200000|2024-01-18 14:30:00|37368.9|37348.9|37351.4|37331.4|37385.3|37365.3|37347.8|37327.8|576
1705588500000|2024-01-18 14:35:00|37350.3|37330.3|37348.9|37328.9|37368.9|37348.9|37326.8|37306.8|866
1705588800000|2024-01-18 14:40:00|37349.9|37329.9|37348.9|37328.9|37383.9|37363.9|37338.9|37318.9|504
1705589100000|2024-01-18 14:45:00|37347.8|37327.8|37330.4|37310.4|37362.9|37342.9|37324.3|37304.3|542
1705589400000|2024-01-18 14:50:00|37327.9|37307.9|37353.9|37333.9|37377.4|37357.4|37313.9|37293.9|551
1705589700000|2024-01-18 14:55:00|37355.4|37335.4|37383.9|37363.9|37392.5|37372.5|37343.9|37323.9|408
1705590000000|2024-01-18 15:00:00|37385|37365|37350.4|37330.4|37403.9|37383.9|37349.4|37329.4|262
1705590300000|2024-01-18 15:05:00|37348.9|37328.9|37358.9|37338.9|37402.5|37382.5|37348.9|37328.9|397
1705590600000|2024-01-18 15:10:00|37360|37340|37393.9|37373.9|37401.4|37381.4|37345.4|37325.4|246
1705590900000|2024-01-18 15:15:00|37392.5|37372.5|37446|37426|37459.6|37439.6|37390|37370|450
1705591200000|2024-01-18 15:20:00|37447.5|37427.5|37400|37380|37456|37436|37399|37379|299
1705591500000|2024-01-18 15:25:00|37401|37381|37411.1|37391.1|37416.1|37396.1|37377.5|37357.5|317
1705591800000|2024-01-18 15:30:00|37413.1|37393.1|37466.1|37446.1|37473.6|37453.6|37410|37390|455
1705592100000|2024-01-18 15:35:00|37471.1|37451.1|37528.2|37508.2|37534.6|37514.6|37461.1|37441.1|1087
1705592400000|2024-01-18 15:40:00|37526.7|37506.7|37513.2|37493.2|37527.1|37507.1|37503.2|37483.2|266
1705592700000|2024-01-18 15:45:00|37515.7|37495.7|37478.2|37458.2|37518.2|37498.2|37459.6|37439.6|394
1705593000000|2024-01-18 15:50:00|37479.6|37459.6|37493.2|37473.2|37499.6|37479.6|37479.6|37459.6|267
1705593300000|2024-01-18 15:55:00|37494.6|37474.6|37483.2|37463.2|37508.2|37488.2|37469.7|37449.7|255
1705593600000|2024-01-18 16:00:00|37486.7|37466.7|37488.2|37468.2|37507.2|37487.2|37478.2|37458.2|413
1705593900000|2024-01-18 16:05:00|37493.2|37473.2|37502.2|37482.2|37508.2|37488.2|37481.7|37461.7|307
1705594200000|2024-01-18 16:10:00|37500.7|37480.7|37509.7|37489.7|37524.7|37504.7|37499.7|37479.7|261
1705594500000|2024-01-18 16:15:00|37511.8|37491.8|37523.2|37503.2|37523.2|37503.2|37503.6|37483.6|277
1705594800000|2024-01-18 16:20:00|37521.8|37501.8|37606.3|37586.3|37606.3|37586.3|37518.2|37498.2|1218
1705595100000|2024-01-18 16:25:00|37604.9|37584.9|37652.4|37632.4|37657.4|37637.4|37603.9|37583.9|796
1705595400000|2024-01-18 16:30:00|37653.9|37633.9|37628.9|37608.9|37657.4|37637.4|37602.4|37582.4|648
1705595700000|2024-01-18 16:35:00|37630.3|37610.3|37640.3|37620.3|37652.4|37632.4|37628.9|37608.9|387
1705596000000|2024-01-18 16:40:00|37641.8|37621.8|37666.8|37646.8|37668.3|37648.3|37628.3|37608.3|422
1705596300000|2024-01-18 16:45:00|37665.8|37645.8|37620.4|37600.4|37670.8|37650.8|37610.4|37590.4|394
1705596600000|2024-01-18 16:50:00|37621.8|37601.8|37648.9|37628.9|37657.4|37637.4|37620.4|37600.4|603
1705596900000|2024-01-18 16:55:00|37651|37631|37638.9|37618.9|37654.5|37634.5|37632.9|37612.9|654
1705597200000|2024-01-18 17:00:00|37640.4|37620.4|37650.4|37630.4|37672.5|37652.5|37640.4|37620.4|558
1705597500000|2024-01-18 17:05:00|37646.9|37626.9|37640.4|37620.4|37658.9|37638.9|37636.9|37616.9|418
1705597800000|2024-01-18 17:10:00|37643.9|37623.9|37638.9|37618.9|37650.4|37630.4|37628.9|37608.9|326
1705598100000|2024-01-18 17:15:00|37640.4|37620.4|37624|37604|37649.4|37629.4|37620.4|37600.4|177
1705598400000|2024-01-18 17:20:00|37625.4|37605.4|37630.4|37610.4|37631.9|37611.9|37610.4|37590.4|325
1705598700000|2024-01-18 17:25:00|37631.9|37611.9|37641.9|37621.9|37648.4|37628.4|37619.4|37599.4|589
1705599000000|2024-01-18 17:30:00|37639.4|37619.4|37620.9|37600.9|37639.4|37619.4|37604.8|37584.8|427
1705599300000|2024-01-18 17:35:00|37622.3|37602.3|37623.4|37603.4|37631.9|37611.9|37611.9|37591.9|255
1705599600000|2024-01-18 17:40:00|37620.9|37600.9|37613.4|37593.4|37621.9|37601.9|37608.4|37588.4|286
1705599900000|2024-01-18 17:45:00|37618.4|37598.4|37621.5|37601.5|37651.9|37631.9|37618.4|37598.4|306
1705600200000|2024-01-18 17:50:00|37619.4|37599.4|37630.5|37610.5|37630.5|37610.5|37611.9|37591.9|320
1705600500000|2024-01-18 17:55:00|37628.4|37608.4|37602|37582|37634.9|37614.9|37602|37582|1220
1705600800000|2024-01-18 18:00:00|37603|37583|37609.5|37589.5|37609.5|37589.5|37570.5|37550.5|443
1705601100000|2024-01-18 18:05:00|37605.5|37585.5|37650.5|37630.5|37650.5|37630.5|37605.5|37585.5|314
1705601400000|2024-01-18 18:10:00|37649.1|37629.1|37602|37582|37650.5|37630.5|37592|37572|146
1705601700000|2024-01-18 18:15:00|37600.5|37580.5|37620.5|37600.5|37620.5|37600.5|37600.5|37580.5|99
1705602000000|2024-01-18 18:20:00|37619.5|37599.5|37610.5|37590.5|37620.5|37600.5|37593.5|37573.5|299
1705602300000|2024-01-18 18:25:00|37609.5|37589.5|37620.6|37600.6|37624.1|37604.1|37605.5|37585.5|143
1705602600000|2024-01-18 18:30:00|37619.5|37599.5|37607|37587|37624.5|37604.5|37607|37587|161
1705602900000|2024-01-18 18:35:00|37609.1|37589.1|37619.1|37599.1|37619.1|37599.1|37605.6|37585.6|174
1705603200000|2024-01-18 18:40:00|37618.1|37598.1|37650.6|37630.6|37656.2|37636.2|37615.6|37595.6|200
1705603500000|2024-01-18 18:45:00|37652.7|37632.7|37659.1|37639.1|37659.1|37639.1|37638.1|37618.1|189
1705603800000|2024-01-18 18:50:00|37658.1|37638.1|37660.6|37640.6|37674.1|37654.1|37655.6|37635.6|179
1705604100000|2024-01-18 18:55:00|37659.6|37639.6|37663.1|37643.1|37670.6|37650.6|37647.1|37627.1|253
1705604400000|2024-01-18 19:00:00|37662.1|37642.1|37665.6|37645.6|37665.6|37645.6|37657.7|37637.7|73
1705604700000|2024-01-18 19:05:00|37664.2|37644.2|37679.2|37659.2|37679.2|37659.2|37663.1|37643.1|71
1705605000000|2024-01-18 19:10:00|37680.6|37660.6|37690.6|37670.6|37693.1|37673.1|37680.6|37660.6|72
1705605300000|2024-01-18 19:15:00|37689.2|37669.2|37670.7|37650.7|37694.2|37674.2|37668.2|37648.2|61
1705605600000|2024-01-18 19:20:00|37671.7|37651.7|37685.7|37665.7|37695.7|37675.7|37669.2|37649.2|53
1705605900000|2024-01-18 19:25:00|37688.2|37668.2|37690.7|37670.7|37695.7|37675.7|37685.7|37665.7|14
1705606200000|2024-01-18 19:30:00|37693.2|37673.2|37689.2|37669.2|37695.7|37675.7|37689.2|37669.2|31
1705606500000|2024-01-18 19:35:00|37690.7|37670.7|37674.2|37654.2|37694.2|37674.2|37674.2|37654.2|75
1705606800000|2024-01-18 19:40:00|37671.7|37651.7|37654.2|37634.2|37675.7|37655.7|37654.2|37634.2|102
1705607100000|2024-01-18 19:45:00|37651.7|37631.7|37649.2|37629.2|37656.7|37636.7|37644.7|37624.7|748
1705607400000|2024-01-18 19:50:00|37650.7|37630.7|37666.8|37646.8|37669.3|37649.3|37649.2|37629.2|39
1705607700000|2024-01-18 19:55:00|37669.3|37649.3|37671.8|37651.8|37675.7|37655.7|37665.3|37645.3|311
1705608000000|2024-01-18 20:00:00|37672.8|37652.8|37685.7|37665.7|37685.7|37665.7|37671.8|37651.8|81
1705608300000|2024-01-18 20:05:00|37684.3|37664.3|37696.8|37676.8|37699.3|37679.3|37684.3|37664.3|62
1705608600000|2024-01-18 20:10:00|37695.8|37675.8|37695.8|37675.8|37696.8|37676.8|37691.8|37671.8|61
1705608900000|2024-01-18 20:15:00|37696.8|37676.8|37691.8|37671.8|37699.3|37679.3|37691.8|37671.8|17
1705609200000|2024-01-18 20:20:00|37690.8|37670.8|37694.3|37674.3|37695.8|37675.8|37689.3|37669.3|54
1705609500000|2024-01-18 20:25:00|37695.8|37675.8|37695.8|37675.8|37699.3|37679.3|37694.3|37674.3|38
1705609800000|2024-01-18 20:30:00|37696.8|37676.8|37704.3|37684.3|37704.3|37684.3|37695.8|37675.8|82
1705610100000|2024-01-18 20:35:00|37705.4|37685.4|37704.3|37684.3|37709.3|37689.3|37704.3|37684.3|46
1705610400000|2024-01-18 20:40:00|37702.3|37682.3|37702.9|37682.9|37702.9|37682.9|37694.3|37674.3|60
1705610700000|2024-01-18 20:45:00|37700.8|37680.8|37713.3|37693.3|37713.3|37693.3|37700.8|37680.8|62
1705611000000|2024-01-18 20:50:00|37710.8|37690.8|37724.4|37704.4|37724.4|37704.4|37710.8|37690.8|108
1705611300000|2024-01-18 20:55:00|37720.8|37700.8|37727.9|37707.9|37731.9|37711.9|37713.3|37693.3|171
1705611600000|2024-01-18 21:00:00|37726.9|37706.9|37713.4|37693.4|37726.9|37706.9|37712.3|37692.3|54
1705611900000|2024-01-18 21:05:00|37715.9|37695.9|37712.3|37692.3|37715.9|37695.9|37712.3|37692.3|12
1705612200000|2024-01-18 21:10:00|37710.9|37690.9|37710.9|37690.9|37710.9|37690.9|37705.9|37685.9|29
1705612500000|2024-01-18 21:15:00|37714.4|37694.4|37723.4|37703.4|37725.9|37705.9|37714.4|37694.4|28
1705612800000|2024-01-18 21:20:00|37724.4|37704.4|37721.9|37701.9|37724.4|37704.4|37719.4|37699.4|9
1705613100000|2024-01-18 21:25:00|37720.9|37700.9|37724.4|37704.4|37724.4|37704.4|37720.9|37700.9|8
1705613400000|2024-01-18 21:30:00|37725.9|37705.9|37727.4|37707.4|37727.4|37707.4|37720.9|37700.9|35
1705613700000|2024-01-18 21:35:00|37728.4|37708.4|37730.9|37710.9|37733.4|37713.4|37728.4|37708.4|19
1705614000000|2024-01-18 21:40:00|37729.5|37709.5|37729.5|37709.5|37730.9|37710.9|37729.5|37709.5|11
1705614300000|2024-01-18 21:45:00|37727|37707|37730.9|37710.9|37730.9|37710.9|37725.9|37705.9|61
1705614600000|2024-01-18 21:50:00|37727|37707|37727|37707|37731|37711|37726|37706|42
1705614900000|2024-01-18 21:55:00|37726|37706|37732|37712|37732|37712|37721|37701|82
1705618800000|2024-01-18 23:00:00|37729.5|37709.5|37719.6|37699.6|37729.6|37709.6|37719.6|37699.6|59
1705619100000|2024-01-18 23:05:00|37715.7|37695.7|37719.6|37699.6|37719.6|37699.6|37715.7|37695.7|34
1705619400000|2024-01-18 23:10:00|37717.6|37697.6|37724.6|37704.6|37724.6|37704.6|37714.6|37694.6|35
1705619700000|2024-01-18 23:15:00|37722.1|37702.1|37729.6|37709.6|37729.6|37709.6|37722.1|37702.1|31
1705620000000|2024-01-18 23:20:00|37729.7|37709.7|37734.7|37714.7|37734.7|37714.7|37728.6|37708.6|55
1705620300000|2024-01-18 23:25:00|37731.1|37711.1|37735.7|37715.7|37739.7|37719.7|37731.1|37711.1|92
1705620600000|2024-01-18 23:30:00|37734.7|37714.7|37729.7|37709.7|37734.7|37714.7|37729.7|37709.7|36
1705620900000|2024-01-18 23:35:00|||||||||19
1705621200000|2024-01-18 23:40:00|37724.7|37704.7|37723.2|37703.2|37724.7|37704.7|37720.7|37700.7|37
1705621500000|2024-01-18 23:45:00|37724.7|37704.7|37723.2|37703.2|37724.7|37704.7|37719.7|37699.7|12
1705621800000|2024-01-18 23:50:00|37724.7|37704.7|37724.7|37704.7|37724.7|37704.7|37724.7|37704.7|12
1705622100000|2024-01-18 23:55:00|37725.7|37705.7|37729.7|37709.7|37729.7|37709.7|37725.7|37705.7|40
1705622400000|2024-01-19 00:00:00|37730.8|37710.8|37730.8|37710.8|37733.3|37713.3|37729.7|37709.7|17
1705622700000|2024-01-19 00:05:00|37731.8|37711.8|37729.7|37709.7|37733.3|37713.3|37728.3|37708.3|39
1705623000000|2024-01-19 00:10:00|37729.8|37709.8|37733.3|37713.3|37733.3|37713.3|37729.8|37709.8|21
1705623300000|2024-01-19 00:15:00|37735.3|37715.3|37764.8|37744.8|37781.2|37761.2|37735.3|37715.3|126
1705623600000|2024-01-19 00:20:00|37766.2|37746.2|37769.8|37749.8|37769.8|37749.8|37764.8|37744.8|26
1705623900000|2024-01-19 00:25:00|37771.2|37751.2|37769.8|37749.8|37774.8|37754.8|37767.3|37747.3|69
1705624200000|2024-01-19 00:30:00|37771.8|37751.8|37764.8|37744.8|37774.8|37754.8|37762.3|37742.3|47
1705624500000|2024-01-19 00:35:00|37768.8|37748.8|37758.8|37738.8|37768.8|37748.8|37756.3|37736.3|38
1705624800000|2024-01-19 00:40:00|37759.8|37739.8|37761.3|37741.3|37761.3|37741.3|37756.3|37736.3|18
1705625100000|2024-01-19 00:45:00|37762.3|37742.3|37759.8|37739.8|37766.3|37746.3|37759.8|37739.8|24
1705625400000|2024-01-19 00:50:00|37761.3|37741.3|37767.3|37747.3|37767.3|37747.3|37756.3|37736.3|31
1705625700000|2024-01-19 00:55:00|37766.3|37746.3|37756.3|37736.3|37776.3|37756.3|37756.3|37736.3|106
1705626000000|2024-01-19 01:00:00|37753.8|37733.8|37731.9|37711.9|37776.3|37756.3|37728.4|37708.4|803
1705626300000|2024-01-19 01:05:00|37733.4|37713.4|37741.3|37721.3|37749.9|37729.9|37725.3|37705.3|176
1705626600000|2024-01-19 01:10:00|37737.4|37717.4|37732.4|37712.4|37748.4|37728.4|37721.3|37701.3|111
1705626900000|2024-01-19 01:15:00|37731.3|37711.3|37711.4|37691.4|37738.4|37718.4|37706.4|37686.4|261
1705627200000|2024-01-19 01:20:00|37712.4|37692.4|37711.4|37691.4|37716.4|37696.4|37706.4|37686.4|84
1705627500000|2024-01-19 01:25:00|37709.9|37689.9|37691.4|37671.4|37709.9|37689.9|37691.4|37671.4|113
1705627800000|2024-01-19 01:30:00|37696.4|37676.4|37731.4|37711.4|37731.4|37711.4|37692.8|37672.8|217
1705628100000|2024-01-19 01:35:00|37735.4|37715.4|37726.4|37706.4|37736.4|37716.4|37707.9|37687.9|177
1705628400000|2024-01-19 01:40:00|37724.9|37704.9|37702.4|37682.4|37727|37707|37701.4|37681.4|111
1705628700000|2024-01-19 01:45:00|37703.5|37683.5|37696.4|37676.4|37712.4|37692.4|37696.4|37676.4|112
1705629000000|2024-01-19 01:50:00|37691.4|37671.4|37726.4|37706.4|37726.4|37706.4|37688.9|37668.9|130
1705629300000|2024-01-19 01:55:00|37724.9|37704.9|37727.5|37707.5|37731.4|37711.4|37713.9|37693.9|110
1705629600000|2024-01-19 02:00:00|37726.4|37706.4|37726.4|37706.4|37735.4|37715.4|37711.4|37691.4|228
1705629900000|2024-01-19 02:05:00|37723.9|37703.9|37701.5|37681.5|37723.9|37703.9|37700.4|37680.4|94
1705630200000|2024-01-19 02:10:00|37704|37684|37701.5|37681.5|37706.5|37686.5|37691.5|37671.5|57
1705630500000|2024-01-19 02:15:00|37700.4|37680.4|37681.5|37661.5|37700.4|37680.4|37676.5|37656.5|61
1705630800000|2024-01-19 02:20:00|37682.5|37662.5|37706.5|37686.5|37706.5|37686.5|37682.5|37662.5|37
1705631100000|2024-01-19 02:25:00|37708|37688|37701.5|37681.5|37711.5|37691.5|37696.5|37676.5|51
1705631400000|2024-01-19 02:30:00|37702.5|37682.5|37686.5|37666.5|37706.5|37686.5|37677.5|37657.5|70
1705631700000|2024-01-19 02:35:00|37691.5|37671.5|37705.5|37685.5|37713|37693|37686.5|37666.5|109
1705632000000|2024-01-19 02:40:00|37706.5|37686.5|37715|37695|37716.5|37696.5|37696.5|37676.5|70
1705632300000|2024-01-19 02:45:00|37716.5|37696.5|37752.6|37732.6|37752.6|37732.6|37710.5|37690.5|132
1705632600000|2024-01-19 02:50:00|37755.1|37735.1|37770.5|37750.5|37773.6|37753.6|37751.5|37731.5|208
1705632900000|2024-01-19 02:55:00|37771.5|37751.5|37761.6|37741.6|37784|37764|37741.5|37721.5|174
1705633200000|2024-01-19 03:00:00|37765.5|37745.5|37761.6|37741.6|37766.6|37746.6|37738|37718|104
1705633500000|2024-01-19 03:05:00|37760.1|37740.1|37761.6|37741.6|37761.6|37741.6|37736.6|37716.6|152
1705633800000|2024-01-19 03:10:00|37762.6|37742.6|37751.6|37731.6|37765.1|37745.1|37751.6|37731.6|161
1705634100000|2024-01-19 03:15:00|37752.6|37732.6|37747.6|37727.6|37756.6|37736.6|37746.6|37726.6|35
1705634400000|2024-01-19 03:20:00|37745.1|37725.1|37701.6|37681.6|37745.1|37725.1|37701.6|37681.6|142
1705634700000|2024-01-19 03:25:00|37703.1|37683.1|37701.6|37681.6|37706.6|37686.6|37694.1|37674.1|82
1705635000000|2024-01-19 03:30:00|37702.6|37682.6|37700.6|37680.6|37706.6|37686.6|37685.1|37665.1|74
1705635300000|2024-01-19 03:35:00|37699.6|37679.6|37701.6|37681.6|37706.6|37686.6|37696.6|37676.6|21
1705635600000|2024-01-19 03:40:00|37699.1|37679.1|37705.2|37685.2|37705.2|37685.2|37696.6|37676.6|29
1705635900000|2024-01-19 03:45:00|37706.6|37686.6|37706.6|37686.6|37706.6|37686.6|37701.6|37681.6|17
1705636200000|2024-01-19 03:50:00|37708.7|37688.7|37717.7|37697.7|37717.7|37697.7|37708.7|37688.7|18
1705636500000|2024-01-19 03:55:00|37721.7|37701.7|37716.7|37696.7|37725.2|37705.2|37716.7|37696.7|29
1705636800000|2024-01-19 04:00:00|37718.1|37698.1|37717.7|37697.7|37721.7|37701.7|37711.7|37691.7|27
1705637100000|2024-01-19 04:05:00|37718.7|37698.7|37716.7|37696.7|37721.7|37701.7|37716.7|37696.7|9
1705637400000|2024-01-19 04:10:00|37720.2|37700.2|37709.2|37689.2|37720.2|37700.2|37709.2|37689.2|14
1705637700000|2024-01-19 04:15:00|37710.2|37690.2|37707.7|37687.7|37710.2|37690.2|37706.7|37686.7|6
1705638000000|2024-01-19 04:20:00|37706.7|37686.7|37712.7|37692.7|37712.7|37692.7|37706.7|37686.7|10
1705638300000|2024-01-19 04:25:00|37714.2|37694.2|37711.7|37691.7|37714.2|37694.2|37710.2|37690.2|9
1705638600000|2024-01-19 04:30:00|37710.2|37690.2|37703.2|37683.2|37711.7|37691.7|37703.2|37683.2|16
1705638900000|2024-01-19 04:35:00|37704.2|37684.2|37708.2|37688.2|37708.2|37688.2|37701.7|37681.7|14
1705639200000|2024-01-19 04:40:00|37710.3|37690.3|37710.7|37690.7|37713.2|37693.2|37707.8|37687.8|37
1705639500000|2024-01-19 04:45:00|37711.8|37691.8|37701.8|37681.8|37711.8|37691.8|37701.8|37681.8|13
1705639800000|2024-01-19 04:50:00|37699.7|37679.7|37695.8|37675.8|37699.7|37679.7|37693.2|37673.2|13
1705640100000|2024-01-19 04:55:00|37694.7|37674.7|37694.7|37674.7|37696.8|37676.8|37691.8|37671.8|23
1705640400000|2024-01-19 05:00:00|37693.3|37673.3|37703.3|37683.3|37712.8|37692.8|37693.3|37673.3|47
1705640700000|2024-01-19 05:05:00|37701.8|37681.8|37703.3|37683.3|37703.3|37683.3|37690.8|37670.8|27
1705641000000|2024-01-19 05:10:00|37701.8|37681.8|37703.3|37683.3|37703.3|37683.3|37693.3|37673.3|18
1705641300000|2024-01-19 05:15:00|37704.8|37684.8|37689.8|37669.8|37704.8|37684.8|37686.8|37666.8|26
1705641600000|2024-01-19 05:20:00|37688.3|37668.3|37682.3|37662.3|37690.8|37670.8|37679.8|37659.8|38
1705641900000|2024-01-19 05:25:00|37681.3|37661.3|37681.3|37661.3|37684.8|37664.8|37677.3|37657.3|38
1705642200000|2024-01-19 05:30:00|37680.3|37660.3|37662.3|37642.3|37707.3|37687.3|37662.3|37642.3|198
1705642500000|2024-01-19 05:35:00|37659.8|37639.8|37649.8|37629.8|37664.8|37644.8|37644.8|37624.8|129
1705642800000|2024-01-19 05:40:00|37648.3|37628.3|37634.8|37614.8|37649.8|37629.8|37624.8|37604.8|134
1705643100000|2024-01-19 05:45:00|37630.9|37610.9|37644.8|37624.8|37649.8|37629.8|37630.9|37610.9|64
1705643400000|2024-01-19 05:50:00|37641.3|37621.3|37624.8|37604.8|37644.8|37624.8|37617.8|37597.8|100
1705643700000|2024-01-19 05:55:00|37623.8|37603.8|37629.9|37609.9|37634.9|37614.9|37621.3|37601.3|59
1705644000000|2024-01-19 06:00:00|37628.4|37608.4|37608.8|37588.8|37633.4|37613.4|37598.8|37578.8|216
1705644300000|2024-01-19 06:05:00|37607.4|37587.4|37624.9|37604.9|37629.9|37609.9|37606.3|37586.3|87
1705644600000|2024-01-19 06:10:00|37626.4|37606.4|37651.4|37631.4|37654.9|37634.9|37624.9|37604.9|161
1705644900000|2024-01-19 06:15:00|37652.4|37632.4|37659.9|37639.9|37663.4|37643.4|37652.4|37632.4|65
1705645200000|2024-01-19 06:20:00|37656.4|37636.4|37674.9|37654.9|37674.9|37654.9|37651.4|37631.4|117
1705645500000|2024-01-19 06:25:00|37673.9|37653.9|37669.9|37649.9|37674.9|37654.9|37668.9|37648.9|94
1705645800000|2024-01-19 06:30:00|37668.4|37648.4|37664.9|37644.9|37668.4|37648.4|37643.9|37623.9|87
1705646100000|2024-01-19 06:35:00|37665.9|37645.9|37699.9|37679.9|37709.9|37689.9|37659.9|37639.9|146
1705646400000|2024-01-19 06:40:00|37701|37681|37679.9|37659.9|37709.9|37689.9|37679.9|37659.9|94
1705646700000|2024-01-19 06:45:00|37674.9|37654.9|37680|37660|37682.5|37662.5|37672.4|37652.4|56
1705647000000|2024-01-19 06:50:00|37681|37661|37680|37660|37692.5|37672.5|37675|37655|61
1705647300000|2024-01-19 06:55:00|37678.5|37658.5|37688.5|37668.5|37696|37676|37678.5|37658.5|63
1705647600000|2024-01-19 07:00:00|37685|37665|37700|37680|37700|37680|37660|37640|83
1705647900000|2024-01-19 07:05:00|37701|37681|37688.5|37668.5|37703.5|37683.5|37683.5|37663.5|75
1705648200000|2024-01-19 07:10:00|37686|37666|37697.5|37677.5|37700|37680|37675|37655|79
1705648500000|2024-01-19 07:15:00|37695|37675|37754.6|37734.6|37773.5|37753.5|37695|37675|187
1705648800000|2024-01-19 07:20:00|37753.5|37733.5|37887.1|37867.1|37904.1|37884.1|37752.1|37732.1|616
1705649100000|2024-01-19 07:25:00|37882.1|37862.1|37822.1|37802.1|37890.6|37870.6|37818.6|37798.6|333
1705649400000|2024-01-19 07:30:00|37818.6|37798.6|37812.1|37792.1|37819.6|37799.6|37807.1|37787.1|117
1705649700000|2024-01-19 07:35:00|37813.6|37793.6|37831.1|37811.1|37841.1|37821.1|37811.1|37791.1|127
1705650000000|2024-01-19 07:40:00|37830.1|37810.1|37852.1|37832.1|37867.1|37847.1|37822.1|37802.1|129
1705650300000|2024-01-19 07:45:00|37851.1|37831.1|37836.1|37816.1|37857.1|37837.1|37827.1|37807.1|168
1705650600000|2024-01-19 07:50:00|37832.1|37812.1|37827.1|37807.1|37837.1|37817.1|37819.6|37799.6|80
1705650900000|2024-01-19 07:55:00|37824.6|37804.6|37810.7|37790.7|37827.1|37807.1|37802.1|37782.1|113
1705651200000|2024-01-19 08:00:00|37809.6|37789.6|37823.2|37803.2|37823.2|37803.2|37784.6|37764.6|347
1705651500000|2024-01-19 08:05:00|37824.6|37804.6|37822.2|37802.2|37845.7|37825.7|37807.2|37787.2|187
1705651800000|2024-01-19 08:10:00|37827.2|37807.2|37857.2|37837.2|37859.7|37839.7|37821.1|37801.1|132
1705652100000|2024-01-19 08:15:00|37862.2|37842.2|37832.2|37812.2|37865.7|37845.7|37832.2|37812.2|202
1705652400000|2024-01-19 08:20:00|37831.2|37811.2|37837.6|37817.6|37839.1|37819.1|37802.2|37782.2|133
1705652700000|2024-01-19 08:25:00|37840.1|37820.1|37813.7|37793.7|37842.2|37822.2|37813.7|37793.7|116
1705653000000|2024-01-19 08:30:00|37812.2|37792.2|37794.7|37774.7|37817.2|37797.2|37781.2|37761.2|97
1705653300000|2024-01-19 08:35:00|37793.7|37773.7|37817.2|37797.2|37823.7|37803.7|37786.7|37766.7|77
1705653600000|2024-01-19 08:40:00|37816.2|37796.2|37817.2|37797.2|37831.2|37811.2|37816.2|37796.2|134
1705653900000|2024-01-19 08:45:00|37818.2|37798.2|37950.7|37930.7|37964.3|37944.3|37818.2|37798.2|810
1705654200000|2024-01-19 08:50:00|37947.2|37927.2|37907.2|37887.2|37964.7|37944.7|37885.8|37865.8|451
1705654500000|2024-01-19 08:55:00|37905.8|37885.8|37940.8|37920.8|37950.8|37930.8|37902.2|37882.2|303
1705654800000|2024-01-19 09:00:00|37938.7|37918.7|38009.3|37989.3|38020.8|38000.8|37932.3|37912.3|933
1705655100000|2024-01-19 09:05:00|38007.8|37987.8|37994.3|37974.3|38022.8|38002.8|37975.8|37955.8|338
1705655400000|2024-01-19 09:10:00|37992.3|37972.3|38009.3|37989.3|38009.3|37989.3|37930.3|37910.3|486
1705655700000|2024-01-19 09:15:00|38006.8|37986.8|38035.8|38015.8|38049.3|38029.3|38004.3|37984.3|492
1705656000000|2024-01-19 09:20:00|38037.8|38017.8|38030.4|38010.4|38049.9|38029.9|38026.4|38006.4|313
1705656300000|2024-01-19 09:25:00|38028.9|38008.9|38024.3|38004.3|38028.9|38008.9|38004.3|37984.3|288
1705656600000|2024-01-19 09:30:00|38022.9|38002.9|37998.3|37978.3|38022.9|38002.9|37998.3|37978.3|257
1705656900000|2024-01-19 09:35:00|37999.4|37979.4|37970.8|37950.8|38006.4|37986.4|37969.4|37949.4|322
1705657200000|2024-01-19 09:40:00|37968.3|37948.3|37932.3|37912.3|37968.3|37948.3|37926.9|37906.9|290
1705657500000|2024-01-19 09:45:00|37929.4|37909.4|37920.4|37900.4|37934.4|37914.4|37919.4|37899.4|209
1705657800000|2024-01-19 09:50:00|37919.4|37899.4|37929.4|37909.4|37949.4|37929.4|37910.4|37890.4|216
1705658100000|2024-01-19 09:55:00|37927.9|37907.9|37926.9|37906.9|37932.9|37912.9|37919.4|37899.4|123
1705658400000|2024-01-19 10:00:00|37927.9|37907.9|37919.4|37899.4|37947.9|37927.9|37909.4|37889.4|196
1705658700000|2024-01-19 10:05:00|37917.9|37897.9|37949.4|37929.4|37962.9|37942.9|37917.9|37897.9|191
1705659000000|2024-01-19 10:10:00|37950.4|37930.4|37939.4|37919.4|37954.4|37934.4|37936.5|37916.5|138
1705659300000|2024-01-19 10:15:00|37944|37924|37949.4|37929.4|37958|37938|37934.4|37914.4|74
1705659600000|2024-01-19 10:20:00|37939.4|37919.4|37929.4|37909.4|37939.4|37919.4|37914.4|37894.4|130
1705659900000|2024-01-19 10:25:00|37926.9|37906.9|37890.5|37870.5|37926.9|37906.9|37889.5|37869.5|81
1705660200000|2024-01-19 10:30:00|37891.5|37871.5|37894.5|37874.5|37900.5|37880.5|37874.5|37854.5|101
1705660500000|2024-01-19 10:35:00|37898|37878|37890.5|37870.5|37904.5|37884.5|37884|37864|68
1705660800000|2024-01-19 10:40:00|37892|37872|37898.5|37878.5|37903|37883|37889.5|37869.5|56
1705661100000|2024-01-19 10:45:00|37899.5|37879.5|37904.5|37884.5|37904.5|37884.5|37891.5|37871.5|44
1705661400000|2024-01-19 10:50:00|37903.5|37883.5|37905.5|37885.5|37922|37902|37899.5|37879.5|103
1705661700000|2024-01-19 10:55:00|37904.5|37884.5|37903|37883|37918|37898|37900.5|37880.5|60
1705662000000|2024-01-19 11:00:00|37902|37882|37903|37883|37904.1|37884.1|37888|37868|64
1705662300000|2024-01-19 11:05:00|37902|37882|37909.5|37889.5|37913|37893|37899.5|37879.5|52
1705662600000|2024-01-19 11:10:00|37910.5|37890.5|37941.6|37921.6|38011.6|37991.6|37909.5|37889.5|852
1705662900000|2024-01-19 11:15:00|37940.6|37920.6|37899.6|37879.6|37941.6|37921.6|37895.6|37875.6|193
1705663200000|2024-01-19 11:20:00|37897.1|37877.1|37884.6|37864.6|37897.1|37877.1|37879.6|37859.6|96
1705663500000|2024-01-19 11:25:00|37887.1|37867.1|37910.6|37890.6|37910.6|37890.6|37882.1|37862.1|67
1705663800000|2024-01-19 11:30:00|37909.6|37889.6|37904.6|37884.6|37910.6|37890.6|37894.6|37874.6|107
1705664100000|2024-01-19 11:35:00|37906.1|37886.1|37885.6|37865.6|37911.6|37891.6|37882.1|37862.1|122
1705664400000|2024-01-19 11:40:00|37884.6|37864.6|37899.6|37879.6|37900.6|37880.6|37884.6|37864.6|41
1705664700000|2024-01-19 11:45:00|37898.1|37878.1|37908.6|37888.6|37916.6|37896.6|37891.6|37871.6|53
1705665000000|2024-01-19 11:50:00|37907.1|37887.1|37889.6|37869.6|37907.1|37887.1|37880.6|37860.6|85
1705665300000|2024-01-19 11:55:00|37888.1|37868.1|37892.1|37872.1|37899.6|37879.6|37888.1|37868.1|58
1705665600000|2024-01-19 12:00:00|37891.1|37871.1|37908.2|37888.2|37916.1|37896.1|37891.1|37871.1|115
1705665900000|2024-01-19 12:05:00|37909.6|37889.6|37903.2|37883.2|37918.2|37898.2|37899.6|37879.6|67
1705666200000|2024-01-19 12:10:00|37900.7|37880.7|37898.2|37878.2|37909.7|37889.7|37894.7|37874.7|68
1705666500000|2024-01-19 12:15:00|37899.7|37879.7|37878.2|37858.2|37903.2|37883.2|37875.7|37855.7|103
1705666800000|2024-01-19 12:20:00|37877.2|37857.2|37860.7|37840.7|37879.7|37859.7|37859.7|37839.7|120
1705667100000|2024-01-19 12:25:00|37859.7|37839.7|37888.2|37868.2|37893.2|37873.2|37858.2|37838.2|144
1705667400000|2024-01-19 12:30:00|37889.2|37869.2|37890.7|37870.7|37901.7|37881.7|37880.7|37860.7|279
1705667700000|2024-01-19 12:35:00|37894.2|37874.2|37914.7|37894.7|37914.7|37894.7|37894.2|37874.2|253
1705668000000|2024-01-19 12:40:00|37917.2|37897.2|37933.2|37913.2|37943.8|37923.8|37914.7|37894.7|311
1705668300000|2024-01-19 12:45:00|37935.7|37915.7|37919.7|37899.7|37946.7|37926.7|37914.7|37894.7|221
1705668600000|2024-01-19 12:50:00|37921.2|37901.2|37949.7|37929.7|37959.7|37939.7|37919.7|37899.7|388
1705668900000|2024-01-19 12:55:00|37948.7|37928.7|37944.7|37924.7|37949.7|37929.7|37924.7|37904.7|352
1705669200000|2024-01-19 13:00:00|37941.2|37921.2|37881.2|37861.2|37941.2|37921.2|37876.2|37856.2|1051
1705669500000|2024-01-19 13:05:00|37884.8|37864.8|37848.8|37828.8|37884.8|37864.8|37848.8|37828.8|650
1705669800000|2024-01-19 13:10:00|37846.3|37826.3|37871.3|37851.3|37871.3|37851.3|37819.8|37799.8|809
1705670100000|2024-01-19 13:15:00|37869.2|37849.2|37889.8|37869.8|37893.3|37873.3|37866.3|37846.3|517
1705670400000|2024-01-19 13:20:00|37891.3|37871.3|37881.3|37861.3|37904.8|37884.8|37865.8|37845.8|301
1705670700000|2024-01-19 13:25:00|37883.3|37863.3|37932.3|37912.3|37938.3|37918.3|37883.3|37863.3|354
1705671000000|2024-01-19 13:30:00|37927.3|37907.3|37948.3|37928.3|37954.8|37934.8|37911.8|37891.8|612
1705671300000|2024-01-19 13:35:00|37947.3|37927.3|37946.8|37926.8|37971.8|37951.8|37944.8|37924.8|618
1705671600000|2024-01-19 13:40:00|37947.9|37927.9|37876.9|37856.9|37950.4|37930.4|37876.9|37856.9|364
1705671900000|2024-01-19 13:45:00|37878.3|37858.3|37906.9|37886.9|37920.4|37900.4|37870.8|37850.8|168
1705672200000|2024-01-19 13:50:00|37903.4|37883.4|37891.3|37871.3|37906.9|37886.9|37871.9|37851.9|140
1705672500000|2024-01-19 13:55:00|37889.8|37869.8|37899.9|37879.9|37904.9|37884.9|37884.9|37864.9|149
1705672800000|2024-01-19 14:00:00|37898.4|37878.4|37894.9|37874.9|37903.4|37883.4|37879.9|37859.9|285
1705673100000|2024-01-19 14:05:00|37895.9|37875.9|37911.9|37891.9|37923.4|37903.4|37895.9|37875.9|239
1705673400000|2024-01-19 14:10:00|37910.9|37890.9|37914.9|37894.9|37919.9|37899.9|37903.4|37883.4|207
1705673700000|2024-01-19 14:15:00|37913.9|37893.9|37913.4|37893.4|37914.9|37894.9|37899.9|37879.9|209
1705674000000|2024-01-19 14:20:00|37915.4|37895.4|37923.4|37903.4|37923.4|37903.4|37889.9|37869.9|322
1705674300000|2024-01-19 14:25:00|37918.4|37898.4|37908.4|37888.4|37926.9|37906.9|37908.4|37888.4|216
1705674600000|2024-01-19 14:30:00|37909.9|37889.9|37875.4|37855.4|37913.4|37893.4|37843.9|37823.9|545
1705674900000|2024-01-19 14:35:00|37872.9|37852.9|37785.9|37765.9|37872.9|37852.9|37782.4|37762.4|736
1705675200000|2024-01-19 14:40:00|37783.9|37763.9|37783.9|37763.9|37790.9|37770.9|37753.9|37733.9|903
1705675500000|2024-01-19 14:45:00|37787.4|37767.4|37840.9|37820.9|37840.9|37820.9|37786.4|37766.4|1086
1705675800000|2024-01-19 14:50:00|37841.9|37821.9|37839.9|37819.9|37845.9|37825.9|37792.4|37772.4|682
1705676100000|2024-01-19 14:55:00|37838.4|37818.4|37839.9|37819.9|37850.9|37830.9|37824.9|37804.9|333
1705676400000|2024-01-19 15:00:00|37848|37828|37854.5|37834.5|37900.9|37880.9|37848|37828|723
1705676700000|2024-01-19 15:05:00|37853|37833|37777|37757|37859.5|37839.5|37754.5|37734.5|367
1705677000000|2024-01-19 15:10:00|37776|37756|37772|37752|37804.9|37784.9|37756|37736|237
1705677300000|2024-01-19 15:15:00|37774.5|37754.5|37796|37776|37800|37780|37767.5|37747.5|276
1705677600000|2024-01-19 15:20:00|37795|37775|37783.5|37763.5|37812.5|37792.5|37761.5|37741.5|350
1705677900000|2024-01-19 15:25:00|37784.5|37764.5|37797.5|37777.5|37801|37781|37784.5|37764.5|183
1705678200000|2024-01-19 15:30:00|37796|37776|37745.5|37725.5|37796|37776|37737.5|37717.5|381
1705678500000|2024-01-19 15:35:00|37749.5|37729.5|37772.5|37752.5|37774|37754|37737|37717|647
1705678800000|2024-01-19 15:40:00|37776|37756|37811|37791|37812.5|37792.5|37754|37734|471
1705679100000|2024-01-19 15:45:00|37816|37796|37767|37747|37821|37801|37767|37747|304
1705679400000|2024-01-19 15:50:00|37769.5|37749.5|37796|37776|37802|37782|37759.5|37739.5|206
1705679700000|2024-01-19 15:55:00|37797.1|37777.1|37819.6|37799.6|37823.1|37803.1|37795|37775|189
1705680000000|2024-01-19 16:00:00|37821.1|37801.1|37836.1|37816.1|37854.6|37834.6|37811.1|37791.1|320
1705680300000|2024-01-19 16:05:00|37833.6|37813.6|37809.6|37789.6|37834.6|37814.6|37806.1|37786.1|185
1705680600000|2024-01-19 16:10:00|37811.1|37791.1|37779.6|37759.6|37816.1|37796.1|37775.6|37755.6|200
1705680900000|2024-01-19 16:15:00|37781.1|37761.1|37812.6|37792.6|37812.6|37792.6|37776.1|37756.1|233
1705681200000|2024-01-19 16:20:00|37811.1|37791.1|37786.1|37766.1|37811.1|37791.1|37779.1|37759.1|222
1705681500000|2024-01-19 16:25:00|37787.6|37767.6|37801.1|37781.1|37801.1|37781.1|37781.1|37761.1|187
1705681800000|2024-01-19 16:30:00|37800.1|37780.1|37818.1|37798.1|37840.2|37820.2|37782.6|37762.6|431
1705682100000|2024-01-19 16:35:00|37816.6|37796.6|37872.2|37852.2|37872.2|37852.2|37813.1|37793.1|440
1705682400000|2024-01-19 16:40:00|37871.2|37851.2|37858.7|37838.7|37877.2|37857.2|37856.2|37836.2|1046
1705682700000|2024-01-19 16:45:00|37860.2|37840.2|37846.7|37826.7|37866.7|37846.7|37846.7|37826.7|265
1705683000000|2024-01-19 16:50:00|37845.7|37825.7|37833.2|37813.2|37853.2|37833.2|37833.2|37813.2|139
1705683300000|2024-01-19 16:55:00|37831.7|37811.7|37846.7|37826.7|37853.2|37833.2|37824.2|37804.2|174
1705683600000|2024-01-19 17:00:00|37848.2|37828.2|37910.7|37890.7|37910.7|37890.7|37844.7|37824.7|331
1705683900000|2024-01-19 17:05:00|37911.7|37891.7|37938.2|37918.2|37953.2|37933.2|37911.7|37891.7|446
1705684200000|2024-01-19 17:10:00|37939.2|37919.2|37953.2|37933.2|37956.7|37936.7|37926.7|37906.7|351
1705684500000|2024-01-19 17:15:00|37954.2|37934.2|37941.7|37921.7|37965.2|37945.2|37933.2|37913.2|244
1705684800000|2024-01-19 17:20:00|37939.2|37919.2|37965.3|37945.3|37973.8|37953.8|37936.7|37916.7|672
1705685100000|2024-01-19 17:25:00|37966.7|37946.7|37990.3|37970.3|37998.8|37978.8|37966.7|37946.7|611
1705685400000|2024-01-19 17:30:00|37985.3|37965.3|38013.8|37993.8|38019.3|37999.3|37975.3|37955.3|716
1705685700000|2024-01-19 17:35:00|38012.3|37992.3|38028.8|38008.8|38036.3|38016.3|38008.8|37988.8|563
1705686000000|2024-01-19 17:40:00|38027.8|38007.8|38000.3|37980.3|38027.8|38007.8|37987.8|37967.8|402
1705686300000|2024-01-19 17:45:00|38001.3|37981.3|37990.3|37970.3|38008.8|37988.8|37986.3|37966.3|212
1705686600000|2024-01-19 17:50:00|37993.8|37973.8|38003.8|37983.8|38011.3|37991.3|37991.3|37971.3|418
1705686900000|2024-01-19 17:55:00|38005.3|37985.3|38017.8|37997.8|38030.3|38010.3|37997.8|37977.8|1181
1705687200000|2024-01-19 18:00:00|38021.8|38001.8|37999.8|37979.8|38041.8|38021.8|37989.8|37969.8|630
1705687500000|2024-01-19 18:05:00|38001.8|37981.8|38015.3|37995.3|38021.8|38001.8|37999.8|37979.8|303
1705687800000|2024-01-19 18:10:00|38013.8|37993.8|38019.8|37999.8|38019.8|37999.8|37987.8|37967.8|260
1705688100000|2024-01-19 18:15:00|38020.8|38000.8|38011.8|37991.8|38026.8|38006.8|38011.8|37991.8|199
1705688400000|2024-01-19 18:20:00|38013.3|37993.3|38031.9|38011.9|38036.9|38016.9|38011.8|37991.8|138
1705688700000|2024-01-19 18:25:00|38033.4|38013.4|38031.9|38011.9|38033.4|38013.4|38023.4|38003.4|121
1705689000000|2024-01-19 18:30:00|38028.4|38008.4|38016.9|37996.9|38031.9|38011.9|38015.9|37995.9|138
1705689300000|2024-01-19 18:35:00|38018.4|37998.4|37989.9|37969.9|38018.4|37998.4|37986.9|37966.9|239
1705689600000|2024-01-19 18:40:00|37990.9|37970.9|37994.9|37974.9|37996.4|37976.4|37989.9|37969.9|84
1705689900000|2024-01-19 18:45:00|37993.4|37973.4|38004.4|37984.4|38006.9|37986.9|37993.4|37973.4|94
1705690200000|2024-01-19 18:50:00|38005.9|37985.9|38001.9|37981.9|38005.9|37985.9|37998.4|37978.4|77
1705690500000|2024-01-19 18:55:00|38003.4|37983.4|38016.9|37996.9|38031.9|38011.9|38003.4|37983.4|294
1705690800000|2024-01-19 19:00:00|38015.9|37995.9|38024.4|38004.4|38024.4|38004.4|38015.4|37995.4|91
1705691100000|2024-01-19 19:05:00|38025.9|38005.9|38038.4|38018.4|38038.4|38018.4|38025.9|38005.9|74
1705691400000|2024-01-19 19:10:00|38039.9|38019.9|38052|38032|38053.4|38033.4|38039.9|38019.9|120
1705691700000|2024-01-19 19:15:00|38048.4|38028.4|38037.5|38017.5|38049.5|38029.5|38035|38015|43
1705692000000|2024-01-19 19:20:00|38036.4|38016.4|38043.5|38023.5|38043.5|38023.5|38033.5|38013.5|42
1705692300000|2024-01-19 19:25:00|38046|38026|38049.5|38029.5|38063.5|38043.5|38043.5|38023.5|141
1705692600000|2024-01-19 19:30:00|38051|38031|38052|38032|38063.5|38043.5|38043.5|38023.5|202
1705692900000|2024-01-19 19:35:00|38053|38033|38067|38047|38068.5|38048.5|38048.5|38028.5|79
1705693200000|2024-01-19 19:40:00|38065.5|38045.5|38058.5|38038.5|38072|38052|38057|38037|87
1705693500000|2024-01-19 19:45:00|38057|38037|38060|38040|38060|38040|38048.5|38028.5|56
1705693800000|2024-01-19 19:50:00|38058.5|38038.5|38053.5|38033.5|38058.5|38038.5|38046|38026|128
1705694100000|2024-01-19 19:55:00|38057|38037|38058.5|38038.5|38067|38047|38056|38036|81
1705694400000|2024-01-19 20:00:00|38060|38040|38068.5|38048.5|38073.5|38053.5|38058.5|38038.5|112
1705694700000|2024-01-19 20:05:00|38067.1|38047.1|38053.6|38033.6|38067.1|38047.1|38051.1|38031.1|63
1705695000000|2024-01-19 20:10:00|38052.1|38032.1|38048.6|38028.6|38053.6|38033.6|38048.6|38028.6|44
1705695300000|2024-01-19 20:15:00|38051.1|38031.1|38053.6|38033.6|38056.1|38036.1|38051.1|38031.1|21
1705695600000|2024-01-19 20:20:00|38052.1|38032.1|38047.1|38027.1|38053.6|38033.6|38047.1|38027.1|25
1705695900000|2024-01-19 20:25:00|38048.6|38028.6|38053.6|38033.6|38056.1|38036.1|38048.6|38028.6|42
1705696200000|2024-01-19 20:30:00|38054.6|38034.6|38059.6|38039.6|38059.6|38039.6|38053.6|38033.6|21
1705696500000|2024-01-19 20:35:00|38062.1|38042.1|38065.6|38045.6|38067.1|38047.1|38059.6|38039.6|52
1705696800000|2024-01-19 20:40:00|38067.1|38047.1|38062.1|38042.1|38067.1|38047.1|38058.6|38038.6|57
1705697100000|2024-01-19 20:45:00|38058.6|38038.6|38062.1|38042.1|38063.6|38043.6|38058.6|38038.6|76
1705697400000|2024-01-19 20:50:00|38063.1|38043.1|38063.6|38043.6|38065.6|38045.6|38058.6|38038.6|39
1705697700000|2024-01-19 20:55:00|38066.1|38046.1|38067.2|38047.2|38067.2|38047.2|38062.2|38042.2|66
1705698000000|2024-01-19 21:00:00|38066.2|38046.2|38063.7|38043.7|38067.2|38047.2|38062.2|38042.2|41
1705698300000|2024-01-19 21:05:00|38062.2|38042.2|38063.7|38043.7|38064.7|38044.7|38062.2|38042.2|42
1705698600000|2024-01-19 21:10:00|38062.2|38042.2|38062.2|38042.2|38062.2|38042.2|38058.7|38038.7|16
1705698900000|2024-01-19 21:15:00|38063.7|38043.7|38054.7|38034.7|38063.7|38043.7|38053.7|38033.7|54
1705699200000|2024-01-19 21:20:00|38056.2|38036.2|38057.2|38037.2|38060.7|38040.7|38054.7|38034.7|50
1705699500000|2024-01-19 21:25:00|38058.7|38038.7|38057.2|38037.2|38060.7|38040.7|38057.2|38037.2|29
1705699800000|2024-01-19 21:30:00|38058.7|38038.7|38062.2|38042.2|38062.2|38042.2|38058.7|38038.7|47
1705700100000|2024-01-19 21:35:00|38063.7|38043.7|38067.2|38047.2|38067.2|38047.2|38062.2|38042.2|58
1705700400000|2024-01-19 21:40:00|38068.7|38048.7|38068.7|38048.7|38068.7|38048.7|38066.2|38046.2|31
1705700700000|2024-01-19 21:45:00|38067.2|38047.2|38074.2|38054.2|38074.2|38054.2|38067.2|38047.2|37
1705701000000|2024-01-19 21:50:00|38075.2|38055.2|38073.8|38053.8|38077.8|38057.8|38073.8|38053.8|27
1705701300000|2024-01-19 21:55:00|38075.3|38055.3|38065.3|38045.3|38075.3|38055.3|38065.3|38045.3|61
1705878000000|2024-01-21 23:00:00|38064.5|38044.5|38056.1|38036.1|38076.1|38056.1|38048.6|38028.6|202
1705878300000|2024-01-21 23:05:00|38058.6|38038.6|38043.6|38023.6|38058.6|38038.6|38041.1|38021.1|49
1705878600000|2024-01-21 23:10:00|38042.6|38022.6|38047|38027|38047|38027|38041.1|38021.1|46
1705878900000|2024-01-21 23:15:00|38050.1|38030.1|38061.1|38041.1|38066.1|38046.1|38050.1|38030.1|59
1705879200000|2024-01-21 23:20:00|38062.6|38042.6|38052.7|38032.7|38062.6|38042.6|38052.7|38032.7|35
1705879500000|2024-01-21 23:25:00|38047.7|38027.7|38047.7|38027.7|38047.7|38027.7|38047.7|38027.7|15
1705879800000|2024-01-21 23:30:00|38046.7|38026.7|38049.2|38029.2|38062.7|38042.7|38045.8|38025.8|67
1705880100000|2024-01-21 23:35:00|38047.7|38027.7|38035.2|38015.2|38047.7|38027.7|38035.2|38015.2|44
1705880400000|2024-01-21 23:40:00|38034.2|38014.2|38012.7|37992.7|38035.2|38015.2|38012.7|37992.7|138
1705880700000|2024-01-21 23:45:00|38017.7|37997.7|38022.7|38002.7|38027.7|38007.7|38013.6|37993.6|94
1705881000000|2024-01-21 23:50:00|38021.8|38001.8|38037.7|38017.7|38042.7|38022.7|38019.9|37999.9|71
1705881300000|2024-01-21 23:55:00|38035.2|38015.2|38031.8|38011.8|38035.2|38015.2|38026.8|38006.8|46
1705881600000|2024-01-22 00:00:00|38028.7|38008.7|38032.7|38012.7|38032.7|38012.7|38022.7|38002.7|70
1705881900000|2024-01-22 00:05:00|38030.2|38010.2|38040.2|38020.2|38042.7|38022.7|38030.2|38010.2|50
1705882200000|2024-01-22 00:10:00|38037.7|38017.7|38026.2|38006.2|38037.7|38017.7|38026.2|38006.2|23
1705882500000|2024-01-22 00:15:00|38025.3|38005.3|38032.8|38012.8|38032.8|38012.8|38025.3|38005.3|19
1705882800000|2024-01-22 00:20:00|38030.3|38010.3|38007.8|37987.8|38032.8|38012.8|38007.8|37987.8|69
1705883100000|2024-01-22 00:25:00|38002.8|37982.8|38007.8|37987.8|38007.8|37987.8|38002.8|37982.8|66
1705883400000|2024-01-22 00:30:00|38010.3|37990.3|38016.9|37996.9|38016.9|37996.9|38007.8|37987.8|42
1705883700000|2024-01-22 00:35:00|38012.8|37992.8|38027.8|38007.8|38027.8|38007.8|38012.8|37992.8|54
1705884000000|2024-01-22 00:40:00|38030.3|38010.3|38032.8|38012.8|38042.8|38022.8|38030.3|38010.3|144
1705884300000|2024-01-22 00:45:00|38027.8|38007.8|38032.8|38012.8|38037.8|38017.8|38022.8|38002.8|84
1705884600000|2024-01-22 00:50:00|38030.9|38010.9|38029.4|38009.4|38046.9|38026.9|38027.8|38007.8|106
1705884900000|2024-01-22 00:55:00|38031.3|38011.3|38030.3|38010.3|38052.8|38032.8|38022.8|38002.8|225
1705885200000|2024-01-22 01:00:00|38032.8|38012.8|37966.3|37946.3|38032.8|38012.8|37957.9|37937.9|892
1705885500000|2024-01-22 01:05:00|37968.8|37948.8|37980.4|37960.4|37991.3|37971.3|37966.3|37946.3|301
1705885800000|2024-01-22 01:10:00|37977.9|37957.9|38011.3|37991.3|38011.3|37991.3|37977.9|37957.9|212
1705886100000|2024-01-22 01:15:00|38008.8|37988.8|37977.9|37957.9|38012.9|37992.9|37962.9|37942.9|324
1705886400000|2024-01-22 01:20:00|37978.8|37958.8|37991.3|37971.3|37996.3|37976.3|37976.3|37956.3|158
1705886700000|2024-01-22 01:25:00|37992.9|37972.9|37993.8|37973.8|38001.3|37981.3|37981.3|37961.3|115
1705887000000|2024-01-22 01:30:00|37992.9|37972.9|37957.9|37937.9|37996.3|37976.3|37949.5|37929.5|244
1705887300000|2024-01-22 01:35:00|37960.4|37940.4|37956.4|37936.4|37962.9|37942.9|37944.5|37924.5|146
1705887600000|2024-01-22 01:40:00|37957.3|37937.3|37972.9|37952.9|37972.9|37952.9|37941.4|37921.4|90
1705887900000|2024-01-22 01:45:00|37967.9|37947.9|37982.9|37962.9|37988.9|37968.9|37967.9|37947.9|73
1705888200000|2024-01-22 01:50:00|37981.1|37961.1|37950.5|37930.5|37981.1|37961.1|37943|37923|99
1705888500000|2024-01-22 01:55:00|37951.4|37931.4|37968|37948|37975.5|37955.5|37945.5|37925.5|102
1705888800000|2024-01-22 02:00:00|37963|37943|37954.5|37934.5|37963|37943|37948|37928|132
1705889100000|2024-01-22 02:05:00|37953|37933|37952|37932|37960.5|37940.5|37948|37928|88
1705889400000|2024-01-22 02:10:00|37948|37928|37998|37978|38003.9|37983.9|37938|37918|118
1705889700000|2024-01-22 02:15:00|37995.5|37975.5|37998|37978|38008|37988|37990.5|37970.5|80
1705890000000|2024-01-22 02:20:00|37997.1|37977.1|37995.5|37975.5|38008|37988|37993|37973|47
1705890300000|2024-01-22 02:25:00|37994.6|37974.6|37978|37958|37994.6|37974.6|37975.5|37955.5|54
1705890600000|2024-01-22 02:30:00|37979|37959|37969|37949|37995.5|37975.5|37969|37949|73
1705890900000|2024-01-22 02:35:00|37966.5|37946.5|37998|37978|37998|37978|37961.5|37941.5|44
1705891200000|2024-01-22 02:40:00|38001.5|37981.5|38013.1|37993.1|38018.1|37998.1|37995.5|37975.5|101
1705891500000|2024-01-22 02:45:00|38016.5|37996.5|37995.6|37975.6|38018.1|37998.1|37992.1|37972.1|62
1705891800000|2024-01-22 02:50:00|37994.6|37974.6|38005.6|37985.6|38013.1|37993.1|37989.6|37969.6|51
1705892100000|2024-01-22 02:55:00|38003.1|37983.1|38000.6|37980.6|38003.1|37983.1|37992.1|37972.1|58
1705892400000|2024-01-22 03:00:00|37998.1|37978.1|38009|37989|38009|37989|37993.1|37973.1|69
1705892700000|2024-01-22 03:05:00|38008.1|37988.1|37989.7|37969.7|38020.6|38000.6|37985.6|37965.6|87
1705893000000|2024-01-22 03:10:00|37988.1|37968.1|37969.7|37949.7|37988.1|37968.1|37969.7|37949.7|137
1705893300000|2024-01-22 03:15:00|37970.6|37950.6|37983.1|37963.1|37983.1|37963.1|37969.7|37949.7|31
1705893600000|2024-01-22 03:20:00|37979.7|37959.7|37963.1|37943.1|37979.7|37959.7|37962.2|37942.2|57
1705893900000|2024-01-22 03:25:00|37962.2|37942.2|37958.1|37938.1|37963.1|37943.1|37951.3|37931.3|72
1705894200000|2024-01-22 03:30:00|37956.3|37936.3|37968.2|37948.2|37973.2|37953.2|37953.1|37933.1|62
1705894500000|2024-01-22 03:35:00|37967.2|37947.2|37973.2|37953.2|37973.2|37953.2|37962.2|37942.2|27
1705894800000|2024-01-22 03:40:00|37971.6|37951.6|37961.6|37941.6|37973.2|37953.2|37954.7|37934.7|14
1705895100000|2024-01-22 03:45:00|37963.2|37943.2|37963.2|37943.2|37968.2|37948.2|37959.1|37939.1|23
1705895400000|2024-01-22 03:50:00|37964.1|37944.1|37958.2|37938.2|37965.1|37945.1|37958.2|37938.2|17
1705895700000|2024-01-22 03:55:00|37960.7|37940.7|37963.2|37943.2|37963.2|37943.2|37958.2|37938.2|6
1705896000000|2024-01-22 04:00:00|37962.3|37942.3|37960.7|37940.7|37965.7|37945.7|37958.2|37938.2|37
1705896300000|2024-01-22 04:05:00|37961.7|37941.7|37969.8|37949.8|37969.8|37949.8|37958.2|37938.2|12
1705896600000|2024-01-22 04:10:00|37968.2|37948.2|37973.2|37953.2|37973.2|37953.2|37968.2|37948.2|13
1705896900000|2024-01-22 04:15:00|37974.2|37954.2|37962.3|37942.3|37974.2|37954.2|37958.2|37938.2|13
1705897200000|2024-01-22 04:20:00|37963.2|37943.2|37963.3|37943.3|37968.2|37948.2|37963.2|37943.2|4
1705897500000|2024-01-22 04:25:00|37968.3|37948.3|37963.3|37943.3|37968.3|37948.3|37963.3|37943.3|9
1705897800000|2024-01-22 04:30:00|37961.7|37941.7|37958.3|37938.3|37963.3|37943.3|37956.7|37936.7|13
1705898100000|2024-01-22 04:35:00|37955.8|37935.8|37953.3|37933.3|37958.3|37938.3|37953.3|37933.3|9
1705898400000|2024-01-22 04:40:00|37950.8|37930.8|37948.3|37928.3|37950.8|37930.8|37943.3|37923.3|36
1705898700000|2024-01-22 04:45:00|37949.9|37929.9|37953.3|37933.3|37953.3|37933.3|37943.3|37923.3|30
1705899000000|2024-01-22 04:50:00|37954.9|37934.9|37953.3|37933.3|37958.3|37938.3|37951.8|37931.8|21
1705899300000|2024-01-22 04:55:00|37950.8|37930.8|37953.3|37933.3|37953.3|37933.3|37948.3|37928.3|9
1705899600000|2024-01-22 05:00:00|37951.4|37931.4|37941.8|37921.8|37958.3|37938.3|37937.4|37917.4|83
1705899900000|2024-01-22 05:05:00|37939.9|37919.9|37950.8|37930.8|37950.8|37930.8|37929.3|37909.3|53
1705900200000|2024-01-22 05:10:00|37952.4|37932.4|37939.3|37919.3|37952.4|37932.4|37935.5|37915.5|36
1705900500000|2024-01-22 05:15:00|37940.2|37920.2|37908.4|37888.4|37943.4|37923.4|37899.9|37879.9|103
1705900800000|2024-01-22 05:20:00|37904.3|37884.3|37910.9|37890.9|37913.4|37893.4|37903.4|37883.4|49
1705901100000|2024-01-22 05:25:00|37908.4|37888.4|37918.4|37898.4|37923.4|37903.4|37908.4|37888.4|62
1705901400000|2024-01-22 05:30:00|37916.8|37896.8|37923.4|37903.4|37926.8|37906.8|37903.4|37883.4|121
1705901700000|2024-01-22 05:35:00|37921.8|37901.8|37921.8|37901.8|37954.3|37934.3|37919.3|37899.3|220
1705902000000|2024-01-22 05:40:00|37923.4|37903.4|37928.4|37908.4|37946.8|37926.8|37921.8|37901.8|116
1705902300000|2024-01-22 05:45:00|37929.4|37909.4|37923.4|37903.4|37930.3|37910.3|37912.8|37892.8|152
1705902600000|2024-01-22 05:50:00|37921.9|37901.9|37908.4|37888.4|37921.9|37901.9|37901.9|37881.9|61
1705902900000|2024-01-22 05:55:00|37911.9|37891.9|37943.4|37923.4|37943.4|37923.4|37911.9|37891.9|50
1705903200000|2024-01-22 06:00:00|37939.4|37919.4|37968.5|37948.5|37969.4|37949.4|37938.4|37918.4|134
1705903500000|2024-01-22 06:05:00|37966.9|37946.9|37935|37915|37968.5|37948.5|37928.5|37908.5|70
1705903800000|2024-01-22 06:10:00|37936|37916|37895|37875|37938.5|37918.5|37891.6|37871.6|180
1705904100000|2024-01-22 06:15:00|37893.5|37873.5|37898.5|37878.5|37910|37890|37892.5|37872.5|118
1705904400000|2024-01-22 06:20:00|37900|37880|37875.1|37855.1|37903.5|37883.5|37875.1|37855.1|154
1705904700000|2024-01-22 06:25:00|37876|37856|37887.6|37867.6|37906|37886|37873.5|37853.5|146
1705905000000|2024-01-22 06:30:00|37886|37866|37876|37856|37893.5|37873.5|37870.1|37850.1|96
1705905300000|2024-01-22 06:35:00|37875.1|37855.1|37878.5|37858.5|37892.6|37872.6|37865.7|37845.7|149
1705905600000|2024-01-22 06:40:00|37877.6|37857.6|37870.4|37850.4|37883.5|37863.5|37845.1|37825.1|184
1705905900000|2024-01-22 06:45:00|37873.5|37853.5|37903.5|37883.5|37906|37886|37862.6|37842.6|194
1705906200000|2024-01-22 06:50:00|37901.7|37881.7|37878.6|37858.6|37908.5|37888.5|37873.6|37853.6|127
1705906500000|2024-01-22 06:55:00|37877.6|37857.6|37879.5|37859.5|37888.6|37868.6|37873.6|37853.6|72
1705906800000|2024-01-22 07:00:00|37878.6|37858.6|37863.6|37843.6|37886.1|37866.1|37857.6|37837.6|79
1705907100000|2024-01-22 07:05:00|37862.6|37842.6|37888.6|37868.6|37888.6|37868.6|37856.1|37836.1|73
1705907400000|2024-01-22 07:10:00|37887.6|37867.6|37888.6|37868.6|37893.6|37873.6|37865.1|37845.1|104
1705907700000|2024-01-22 07:15:00|37887.7|37867.7|37903.6|37883.6|37905.2|37885.2|37878.6|37858.6|67
1705908000000|2024-01-22 07:20:00|37902.7|37882.7|37963.6|37943.6|37963.6|37943.6|37900.2|37880.2|223
1705908300000|2024-01-22 07:25:00|37965.2|37945.2|37958.6|37938.6|37988.9|37968.9|37953.6|37933.6|183
1705908600000|2024-01-22 07:30:00|37956.7|37936.7|37933.6|37913.6|37958.6|37938.6|37903.6|37883.6|157
1705908900000|2024-01-22 07:35:00|37932.1|37912.1|37943.6|37923.6|37948.6|37928.6|37922.7|37902.7|70
1705909200000|2024-01-22 07:40:00|37942.7|37922.7|37938.7|37918.7|37968.6|37948.6|37932.1|37912.1|65
1705909500000|2024-01-22 07:45:00|37937.1|37917.1|37953.7|37933.7|37968.7|37948.7|37933.7|37913.7|102
1705909800000|2024-01-22 07:50:00|37949.6|37929.6|37955.5|37935.5|37972.4|37952.4|37948.7|37928.7|68
1705910100000|2024-01-22 07:55:00|37952.1|37932.1|37930.6|37910.6|37955.5|37935.5|37904.6|37884.6|172
1705910400000|2024-01-22 08:00:00|37928.7|37908.7|37918.7|37898.7|37963.7|37943.7|37917.1|37897.1|176
1705910700000|2024-01-22 08:05:00|37921.2|37901.2|37877.1|37857.1|37922.1|37902.1|37827.1|37807.1|211
1705911000000|2024-01-22 08:10:00|37875.3|37855.3|37910.6|37890.6|37927.1|37907.1|37875.3|37855.3|165
1705911300000|2024-01-22 08:15:00|37909.6|37889.6|37930.6|37910.6|37977.2|37957.2|37893.7|37873.7|166
1705911600000|2024-01-22 08:20:00|37935.6|37915.6|37968.7|37948.7|37981.5|37961.5|37930.6|37910.6|103
1705911900000|2024-01-22 08:25:00|37967.8|37947.8|37939.7|37919.7|37968.7|37948.7|37937.2|37917.2|103
1705912200000|2024-01-22 08:30:00|37937.2|37917.2|37855.6|37835.6|37937.2|37917.2|37852.2|37832.2|193
1705912500000|2024-01-22 08:35:00|37856.6|37836.6|37891.3|37871.3|37904.1|37884.1|37856.3|37836.3|127
1705912800000|2024-01-22 08:40:00|37889.7|37869.7|37877.2|37857.2|37914.7|37894.7|37875.6|37855.6|101
1705913100000|2024-01-22 08:45:00|37875.3|37855.3|37857.2|37837.2|37894.7|37874.7|37851.9|37831.9|110
1705913400000|2024-01-22 08:50:00|37859.7|37839.7|37858.8|37838.8|37862.2|37842.2|37827.2|37807.2|239
1705913700000|2024-01-22 08:55:00|37859.7|37839.7|37857.2|37837.2|37873.8|37853.8|37839.7|37819.7|186
1705914000000|2024-01-22 09:00:00|37855.4|37835.4|37898.8|37878.8|37898.8|37878.8|37843.8|37823.8|201
1705914300000|2024-01-22 09:05:00|37901.3|37881.3|37923.8|37903.8|37923.8|37903.8|37888.8|37868.8|207
1705914600000|2024-01-22 09:10:00|37925.7|37905.7|37933.8|37913.8|37949.8|37929.8|37918.8|37898.8|152
1705914900000|2024-01-22 09:15:00|37934.8|37914.8|37893.8|37873.8|37938.8|37918.8|37882.3|37862.3|173
1705915200000|2024-01-22 09:20:00|37895.7|37875.7|37880.4|37860.4|37908.8|37888.8|37860.7|37840.7|268
1705915500000|2024-01-22 09:25:00|37878.9|37858.9|37878.9|37858.9|37883.9|37863.9|37867.9|37847.9|76
1705915800000|2024-01-22 09:30:00|37879.8|37859.8|37878.9|37858.9|37882.3|37862.3|37855.4|37835.4|115
1705916100000|2024-01-22 09:35:00|37875.4|37855.4|37875.4|37855.4|37887.9|37867.9|37863.9|37843.9|93
1705916400000|2024-01-22 09:40:00|37873.9|37853.9|37877.3|37857.3|37887.3|37867.3|37867|37847|117
1705916700000|2024-01-22 09:45:00|37874.8|37854.8|37843.9|37823.9|37877.3|37857.3|37843.9|37823.9|181
1705917000000|2024-01-22 09:50:00|37841.4|37821.4|37826.4|37806.4|37841.4|37821.4|37811.4|37791.4|209
1705917300000|2024-01-22 09:55:00|37827.3|37807.3|37839.9|37819.9|37842.4|37822.4|37827.3|37807.3|78
1705917600000|2024-01-22 10:00:00|37838.9|37818.9|37828.9|37808.9|37838.9|37818.9|37818.9|37798.9|99
1705917900000|2024-01-22 10:05:00|37829.9|37809.9|37833.9|37813.9|37838.9|37818.9|37813.9|37793.9|69
1705918200000|2024-01-22 10:10:00|37836.4|37816.4|37837.4|37817.4|37838.9|37818.9|37826.4|37806.4|84
1705918500000|2024-01-22 10:15:00|37838.3|37818.3|37824|37804|37839.9|37819.9|37821.5|37801.5|64
1705918800000|2024-01-22 10:20:00|37827.4|37807.4|37849|37829|37850.5|37830.5|37824.9|37804.9|113
1705919100000|2024-01-22 10:25:00|37847.4|37827.4|37829|37809|37849|37829|37819|37799|67
1705919400000|2024-01-22 10:30:00|37830.5|37810.5|37819|37799|37834|37814|37819|37799|58
1705919700000|2024-01-22 10:35:00|37818.1|37798.1|37805.6|37785.6|37818.1|37798.1|37799|37779|153
1705920000000|2024-01-22 10:40:00|37804|37784|37806.5|37786.5|37809|37789|37799|37779|87
1705920300000|2024-01-22 10:45:00|37804|37784|37839|37819|37853.1|37833.1|37804|37784|187
1705920600000|2024-01-22 10:50:00|37842.5|37822.5|37817.5|37797.5|37846.5|37826.5|37804|37784|120
1705920900000|2024-01-22 10:55:00|37814|37794|37775|37755|37814|37794|37767.5|37747.5|250
1705921200000|2024-01-22 11:00:00|37774|37754|37760.3|37740.3|37775|37755|37725.6|37705.6|367
1705921500000|2024-01-22 11:05:00|37758.8|37738.8|37748.1|37728.1|37758.8|37738.8|37743.1|37723.1|180
1705921800000|2024-01-22 11:10:00|37747.2|37727.2|37764.1|37744.1|37764.1|37744.1|37741.3|37721.3|139
1705922100000|2024-01-22 11:15:00|37762.2|37742.2|37794.1|37774.1|37829.1|37809.1|37762.2|37742.2|403
1705922400000|2024-01-22 11:20:00|37797.2|37777.2|37789.1|37769.1|37809.1|37789.1|37784.1|37764.1|137
1705922700000|2024-01-22 11:25:00|37794.1|37774.1|37789.1|37769.1|37801.6|37781.6|37786.6|37766.6|87
1705923000000|2024-01-22 11:30:00|37788.2|37768.2|37814.1|37794.1|37814.1|37794.1|37786.6|37766.6|104
1705923300000|2024-01-22 11:35:00|37813.2|37793.2|37841|37821|37841|37821|37800.7|37780.7|110
1705923600000|2024-01-22 11:40:00|37841.6|37821.6|37830.1|37810.1|37841.6|37821.6|37825.7|37805.7|97
1705923900000|2024-01-22 11:45:00|37829.1|37809.1|37814.1|37794.1|37830.1|37810.1|37813.2|37793.2|53
1705924200000|2024-01-22 11:50:00|37810.7|37790.7|37824.1|37804.1|37826.6|37806.6|37809.1|37789.1|99
1705924500000|2024-01-22 11:55:00|37826.6|37806.6|37834.2|37814.2|37834.2|37814.2|37824.1|37804.1|60
1705924800000|2024-01-22 12:00:00|37835.1|37815.1|37838.2|37818.2|37849.2|37829.2|37834.2|37814.2|167
1705925100000|2024-01-22 12:05:00|37836.7|37816.7|37839.2|37819.2|37843.2|37823.2|37826.7|37806.7|165
1705925400000|2024-01-22 12:10:00|37840.1|37820.1|37847.3|37827.3|37863.3|37843.3|37832.6|37812.6|138
1705925700000|2024-01-22 12:15:00|37849.2|37829.2|37829.2|37809.2|37859.2|37839.2|37829.2|37809.2|126
1705926000000|2024-01-22 12:20:00|37831.7|37811.7|37852.6|37832.6|37859.2|37839.2|37829.2|37809.2|86
1705926300000|2024-01-22 12:25:00|37854.2|37834.2|37856.7|37836.7|37864.2|37844.2|37849.2|37829.2|93
1705926600000|2024-01-22 12:30:00|37855.1|37835.1|37837.7|37817.7|37864.2|37844.2|37830.8|37810.8|366
1705926900000|2024-01-22 12:35:00|37839.2|37819.2|37804.2|37784.2|37844.2|37824.2|37800.8|37780.8|284
1705927200000|2024-01-22 12:40:00|37805.8|37785.8|37829.2|37809.2|37839.2|37819.2|37805.8|37785.8|160
1705927500000|2024-01-22 12:45:00|37828.3|37808.3|37799.3|37779.3|37829.2|37809.2|37797.4|37777.4|145
1705927800000|2024-01-22 12:50:00|37800.8|37780.8|37804.3|37784.3|37805.2|37785.2|37792.4|37772.4|207
1705928100000|2024-01-22 12:55:00|37802.7|37782.7|37811.8|37791.8|37813.3|37793.3|37799.3|37779.3|162
1705928400000|2024-01-22 13:00:00|37810.8|37790.8|37828.4|37808.4|37848.4|37828.4|37804.3|37784.3|945
1705928700000|2024-01-22 13:05:00|37825.9|37805.9|37785.9|37765.9|37839.3|37819.3|37783.4|37763.4|445
1705929000000|2024-01-22 13:10:00|37788.4|37768.4|37799.3|37779.3|37850.9|37830.9|37788.4|37768.4|524
1705929300000|2024-01-22 13:15:00|37800.9|37780.9|37795.9|37775.9|37817.5|37797.5|37794.3|37774.3|277
1705929600000|2024-01-22 13:20:00|37793.4|37773.4|37820.9|37800.9|37829.3|37809.3|37790.9|37770.9|231
1705929900000|2024-01-22 13:25:00|37819.3|37799.3|37809.3|37789.3|37823.4|37803.4|37805.9|37785.9|198
1705930200000|2024-01-22 13:30:00|37808.4|37788.4|37744.1|37724.1|37808.4|37788.4|37734.1|37714.1|514
1705930500000|2024-01-22 13:35:00|37743.4|37723.4|37777.5|37757.5|37790.9|37770.9|37743.4|37723.4|324
1705930800000|2024-01-22 13:40:00|37776.6|37756.6|37771.6|37751.6|37791.6|37771.6|37769.1|37749.1|185
1705931100000|2024-01-22 13:45:00|37769.1|37749.1|37769.1|37749.1|37775.9|37755.9|37759.1|37739.1|199
1705931400000|2024-01-22 13:50:00|37768.2|37748.2|37739.1|37719.1|37769.1|37749.1|37731.6|37711.6|633
1705931700000|2024-01-22 13:55:00|37737.5|37717.5|37740|37720|37767.5|37747.5|37737.5|37717.5|255
1705932000000|2024-01-22 14:00:00|37741.6|37721.6|37702.3|37682.3|37742.5|37722.5|37695.7|37675.7|625
1705932300000|2024-01-22 14:05:00|37700.7|37680.7|37702.3|37682.3|37705.7|37685.7|37687.3|37667.3|482
1705932600000|2024-01-22 14:10:00|37700.7|37680.7|37729.1|37709.1|37732.6|37712.6|37690.7|37670.7|614
1705932900000|2024-01-22 14:15:00|37730.7|37710.7|37690.7|37670.7|37734.1|37714.1|37690.7|37670.7|402
1705933200000|2024-01-22 14:20:00|37689.8|37669.8|37731.7|37711.7|37733.2|37713.2|37680.7|37660.7|386
1705933500000|2024-01-22 14:25:00|37730.7|37710.7|37697.3|37677.3|37730.7|37710.7|37691.4|37671.4|367
1705933800000|2024-01-22 14:30:00|37699.8|37679.8|37762.6|37742.6|37780.1|37760.1|37687.3|37667.3|694
1705934100000|2024-01-22 14:35:00|37759.2|37739.2|37827.6|37807.6|37829.2|37809.2|37759.2|37739.2|680
1705934400000|2024-01-22 14:40:00|37826|37806|37761.1|37741.1|37844.5|37824.5|37754.2|37734.2|824
1705934700000|2024-01-22 14:45:00|37762.6|37742.6|37844.2|37824.2|37847.6|37827.6|37762.6|37742.6|912
1705935000000|2024-01-22 14:50:00|37847.6|37827.6|37824.2|37804.2|37849.2|37829.2|37789.2|37769.2|631
1705935300000|2024-01-22 14:55:00|37827.7|37807.7|37827.7|37807.7|37829.2|37809.2|37812.7|37792.7|266
1705935600000|2024-01-22 15:00:00|37829.2|37809.2|37820.8|37800.8|37837.7|37817.7|37804.2|37784.2|373
1705935900000|2024-01-22 15:05:00|37823.3|37803.3|37802.7|37782.7|37824.9|37804.9|37787.7|37767.7|276
1705936200000|2024-01-22 15:10:00|37801.8|37781.8|37827.7|37807.7|37827.7|37807.7|37787.4|37767.4|252
1705936500000|2024-01-22 15:15:00|37824.3|37804.3|37807.7|37787.7|37837.7|37817.7|37806.8|37786.8|315
1705936800000|2024-01-22 15:20:00|37809.3|37789.3|37854.3|37834.3|37854.3|37834.3|37809.3|37789.3|317
1705937100000|2024-01-22 15:25:00|37852.7|37832.7|37851.8|37831.8|37894.6|37874.6|37837.7|37817.7|742
1705937400000|2024-01-22 15:30:00|37849.3|37829.3|37774.3|37754.3|37849.3|37829.3|37766.8|37746.8|570
1705937700000|2024-01-22 15:35:00|37779.3|37759.3|37775.9|37755.9|37790.9|37770.9|37771.8|37751.8|238
1705938000000|2024-01-22 15:40:00|37777.5|37757.5|37759.3|37739.3|37779.3|37759.3|37755.9|37735.9|358
1705938300000|2024-01-22 15:45:00|37760.3|37740.3|37753.4|37733.4|37765.9|37745.9|37737.5|37717.5|302
1705938600000|2024-01-22 15:50:00|37754.3|37734.3|37750.9|37730.9|37765.9|37745.9|37742.5|37722.5|294
1705938900000|2024-01-22 15:55:00|37750|37730|37799.4|37779.4|37799.4|37779.4|37747.5|37727.5|452
1705939200000|2024-01-22 16:00:00|37797.8|37777.8|37759.4|37739.4|37797.8|37777.8|37750|37730|360
1705939500000|2024-01-22 16:05:00|37757.8|37737.8|37761|37741|37767.5|37747.5|37754.4|37734.4|391
1705939800000|2024-01-22 16:10:00|37759.4|37739.4|37776|37756|37791|37771|37747.5|37727.5|408
1705940100000|2024-01-22 16:15:00|37779.4|37759.4|37791|37771|37796|37776|37777.5|37757.5|452
1705940400000|2024-01-22 16:20:00|37792.5|37772.5|37801|37781|37811|37791|37792.5|37772.5|256
1705940700000|2024-01-22 16:25:00|37801.9|37781.9|37799.4|37779.4|37801.9|37781.9|37771.9|37751.9|473
1705941000000|2024-01-22 16:30:00|37800.3|37780.3|37821.3|37801.3|37841.3|37821.3|37797.8|37777.8|287
1705941300000|2024-01-22 16:35:00|37822.9|37802.9|37835.4|37815.4|37840.4|37820.4|37817.9|37797.9|192
1705941600000|2024-01-22 16:40:00|37834.4|37814.4|37836.3|37816.3|37846.3|37826.3|37822.9|37802.9|696
1705941900000|2024-01-22 16:45:00|37839.7|37819.7|37823.2|37803.2|37849.7|37829.7|37820.7|37800.7|280
1705942200000|2024-01-22 16:50:00|37824.7|37804.7|37854.7|37834.7|37858.2|37838.2|37824.7|37804.7|246
1705942500000|2024-01-22 16:55:00|37855.7|37835.7|37864.8|37844.8|37868.2|37848.2|37844.7|37824.7|308
1705942800000|2024-01-22 17:00:00|37865.7|37845.7|37859.8|37839.8|37873.2|37853.2|37852.3|37832.3|355
1705943100000|2024-01-22 17:05:00|37858.2|37838.2|37876.6|37856.6|37881.6|37861.6|37858.2|37838.2|456
1705943400000|2024-01-22 17:10:00|37878.2|37858.2|37910.1|37890.1|37913.2|37893.2|37875|37855|394
1705943700000|2024-01-22 17:15:00|37911.6|37891.6|37898.2|37878.2|37913.2|37893.2|37889.8|37869.8|265
1705944000000|2024-01-22 17:20:00|37895.7|37875.7|37891.7|37871.7|37898.2|37878.2|37888.2|37868.2|181
1705944300000|2024-01-22 17:25:00|37890.7|37870.7|37906.7|37886.7|37911.7|37891.7|37888.2|37868.2|182
1705944600000|2024-01-22 17:30:00|37905.7|37885.7|37866.7|37846.7|37906.7|37886.7|37866.7|37846.7|319
1705944900000|2024-01-22 17:35:00|37868.2|37848.2|37844.8|37824.8|37868.2|37848.2|37839.8|37819.8|739
1705945200000|2024-01-22 17:40:00|37849.8|37829.8|37839.8|37819.8|37851.4|37831.4|37809.6|37789.6|657
1705945500000|2024-01-22 17:45:00|37838.9|37818.9|37829.9|37809.9|37849.8|37829.8|37825.8|37805.8|368
1705945800000|2024-01-22 17:50:00|37828|37808|37829.9|37809.9|37836.4|37816.4|37823.3|37803.3|231
1705946100000|2024-01-22 17:55:00|37831.4|37811.4|37818|37798|37841.4|37821.4|37804.6|37784.6|947
1705946400000|2024-01-22 18:00:00|37816.4|37796.4|37763|37743|37823|37803|37759.6|37739.6|732
1705946700000|2024-01-22 18:05:00|37764.6|37744.6|37743|37723|37773|37753|37743|37723|261
1705947000000|2024-01-22 18:10:00|37746.5|37726.5|37749.6|37729.6|37754.6|37734.6|37738|37718|373
1705947300000|2024-01-22 18:15:00|37748.1|37728.1|37742.1|37722.1|37751.5|37731.5|37742.1|37722.1|139
1705947600000|2024-01-22 18:20:00|37740.6|37720.6|37734.7|37714.7|37743.1|37723.1|37732.8|37712.8|162
1705947900000|2024-01-22 18:25:00|37733.7|37713.7|37692.2|37672.2|37733.7|37713.7|37686.2|37666.2|680
1705948200000|2024-01-22 18:30:00|37691.2|37671.2|37693.1|37673.1|37698.7|37678.7|37689.7|37669.7|532
1705948500000|2024-01-22 18:35:00|37694|37674|37704.7|37684.7|37712.2|37692.2|37684.7|37664.7|200
1705948800000|2024-01-22 18:40:00|37703.1|37683.1|37688.1|37668.1|37703.1|37683.1|37688.1|37668.1|79
1705949100000|2024-01-22 18:45:00|37693.1|37673.1|37698.1|37678.1|37698.1|37678.1|37692.2|37672.2|66
1705949400000|2024-01-22 18:50:00|37703.1|37683.1|37708.1|37688.1|37711.6|37691.6|37695.6|37675.6|86
1705949700000|2024-01-22 18:55:00|37710|37690|37733.1|37713.1|37734.7|37714.7|37710|37690|208
1705950000000|2024-01-22 19:00:00|37734.7|37714.7|37718.2|37698.2|37734.7|37714.7|37718.2|37698.2|62
1705950300000|2024-01-22 19:05:00|37717.2|37697.2|37713.2|37693.2|37718.2|37698.2|37713.2|37693.2|24
1705950600000|2024-01-22 19:10:00|37709.7|37689.7|37709.8|37689.8|37714.8|37694.8|37704.8|37684.8|65
1705950900000|2024-01-22 19:15:00|37708.8|37688.8|37686.3|37666.3|37709.8|37689.8|37686.3|37666.3|118
1705951200000|2024-01-22 19:20:00|37685.4|37665.4|37678.2|37658.2|37685.4|37665.4|37669.8|37649.8|143
1705951500000|2024-01-22 19:25:00|37679.1|37659.1|37683.2|37663.2|37686.6|37666.6|37679.1|37659.1|47
1705951800000|2024-01-22 19:30:00|37682.3|37662.3|37678.2|37658.2|37683.2|37663.2|37675.7|37655.7|91
1705952100000|2024-01-22 19:35:00|37679.8|37659.8|37688.2|37668.2|37688.2|37668.2|37679.8|37659.8|31
1705952400000|2024-01-22 19:40:00|37690.1|37670.1|37689.8|37669.8|37693.2|37673.2|37689.8|37669.8|44
1705952700000|2024-01-22 19:45:00|37688.2|37668.2|37688.2|37668.2|37694.8|37674.8|37686.7|37666.7|43
1705953000000|2024-01-22 19:50:00|37687.3|37667.3|37679.8|37659.8|37688.3|37668.3|37678|37658|563
1705953300000|2024-01-22 19:55:00|37678.3|37658.3|37684.8|37664.8|37684.8|37664.8|37676.4|37656.4|39
1705953600000|2024-01-22 20:00:00|37683.3|37663.3|37681.4|37661.4|37686.4|37666.4|37681.4|37661.4|26
1705953900000|2024-01-22 20:05:00|37679.6|37659.6|37672.4|37652.4|37679.6|37659.6|37666.4|37646.4|57
1705954200000|2024-01-22 20:10:00|37676.4|37656.4|37686.5|37666.5|37686.5|37666.5|37676.4|37656.4|37
1705954500000|2024-01-22 20:15:00|37681.5|37661.5|37691.5|37671.5|37691.5|37671.5|37681.5|37661.5|21
1705954800000|2024-01-22 20:20:00|37692.4|37672.4|37684.9|37664.9|37692.4|37672.4|37684.9|37664.9|47
1705955100000|2024-01-22 20:25:00|37686.5|37666.5|37694|37674|37694|37674|37684.9|37664.9|20
1705955400000|2024-01-22 20:30:00|37692.4|37672.4|37692.4|37672.4|37694|37674|37692.4|37672.4|24
1705955700000|2024-01-22 20:35:00|37694|37674|37688.1|37668.1|37694|37674|37688.1|37668.1|4
1705956000000|2024-01-22 20:40:00|37691.5|37671.5|37678.8|37658.8|37693.1|37673.1|37678.8|37658.8|103
1705956300000|2024-01-22 20:45:00|37680.6|37660.6|37663.1|37643.1|37680.6|37660.6|37663.1|37643.1|83
1705956600000|2024-01-22 20:50:00|37661.5|37641.5|37666.5|37646.5|37671.5|37651.5|37661.5|37641.5|66
1705956900000|2024-01-22 20:55:00|37668.1|37648.1|37663.1|37643.1|37668.1|37648.1|37663.1|37643.1|104
1705957200000|2024-01-22 21:00:00|37666.6|37646.6|37663.1|37643.1|37666.6|37646.6|37661.6|37641.6|73
1705957500000|2024-01-22 21:05:00|37660.6|37640.6|37663.2|37643.2|37663.2|37643.2|37658.1|37638.1|57
1705957800000|2024-01-22 21:10:00|37666.6|37646.6|37666.6|37646.6|37666.6|37646.6|37666.6|37646.6|26
1705958100000|2024-01-22 21:15:00|37668.2|37648.2|37686.6|37666.6|37686.6|37666.6|37668.2|37648.2|100
1705958400000|2024-01-22 21:20:00|37681.6|37661.6|37642.5|37622.5|37681.6|37661.6|37642.5|37622.5|258
1705958700000|2024-01-22 21:25:00|37641.6|37621.6|37648.2|37628.2|37648.2|37628.2|37641.6|37621.6|26
1705959000000|2024-01-22 21:30:00|37649.1|37629.1|37646.6|37626.6|37651.6|37631.6|37645|37625|18
1705959300000|2024-01-22 21:35:00|37645|37625|37646.6|37626.6|37647.5|37627.5|37643.2|37623.2|46
1705959600000|2024-01-22 21:40:00|37647.6|37627.6|37650.1|37630.1|37650.1|37630.1|37645.1|37625.1|27
1705959900000|2024-01-22 21:45:00|37646.6|37626.6|37639.2|37619.2|37647.6|37627.6|37637.6|37617.6|73
1705960200000|2024-01-22 21:50:00|37637.6|37617.6|37621.7|37601.7|37639.2|37619.2|37620.1|37600.1|115
1705960500000|2024-01-22 21:55:00|37622.6|37602.6|37641.7|37621.7|37641.7|37621.7|37620.1|37600.1|55
1705964400000|2024-01-22 23:00:00|37644.8|37624.8|37656.8|37636.8|37666.8|37646.8|37644.8|37624.8|87
1705964700000|2024-01-22 23:05:00|37659.3|37639.3|37661.8|37641.8|37666.8|37646.8|37659.3|37639.3|53
1705965000000|2024-01-22 23:10:00|37662.7|37642.7|37661.8|37641.8|37663.4|37643.4|37661.8|37641.8|44
1705965300000|2024-01-22 23:15:00|37659.3|37639.3|37656.8|37636.8|37661.8|37641.8|37656.8|37636.8|26
1705965600000|2024-01-22 23:20:00|||||||||12
1705965900000|2024-01-22 23:25:00|37660|37640|37676.9|37656.9|37676.9|37656.9|37660|37640|48
1705966200000|2024-01-22 23:30:00|37677.8|37657.8|37681.9|37661.9|37681.9|37661.9|37676.9|37656.9|32
1705966500000|2024-01-22 23:35:00|37682.8|37662.8|37686.9|37666.9|37686.9|37666.9|37681.9|37661.9|28
1705966800000|2024-01-22 23:40:00|37688.5|37668.5|37692.8|37672.8|37692.8|37672.8|37686.9|37666.9|92
1705967100000|2024-01-22 23:45:00|37694.4|37674.4|37701.9|37681.9|37705.3|37685.3|37694.4|37674.4|95
1705967400000|2024-01-22 23:50:00|37706|37686|37706.9|37686.9|37711.9|37691.9|37701.9|37681.9|105
1705967700000|2024-01-22 23:55:00|37711.9|37691.9|37706.9|37686.9|37711.9|37691.9|37706.9|37686.9|48
1705968000000|2024-01-23 00:00:00|37706|37686|37721|37701|37721.9|37701.9|37706|37686|98
1705968300000|2024-01-23 00:05:00|37720.1|37700.1|37721.9|37701.9|37726.9|37706.9|37716.9|37696.9|94
1705968600000|2024-01-23 00:10:00|37726.9|37706.9|37732|37712|37732|37712|37726.9|37706.9|77
1705968900000|2024-01-23 00:15:00|37733.8|37713.8|37727|37707|37737|37717|37727|37707|44
1705969200000|2024-01-23 00:20:00|37726|37706|37732|37712|37732|37712|37726|37706|45
1705969500000|2024-01-23 00:25:00|37727|37707|37737|37717|37737|37717|37727|37707|63
1705969800000|2024-01-23 00:30:00|37732|37712|37737|37717|37737.9|37717.9|37732|37712|48
1705970100000|2024-01-23 00:35:00|37742|37722|37737|37717|37742|37722|37737|37717|25
1705970400000|2024-01-23 00:40:00|37740.2|37720.2|37742|37722|37743.6|37723.6|37737|37717|66
1705970700000|2024-01-23 00:45:00|37743.6|37723.6|37744.5|37724.5|37744.5|37724.5|37738.6|37718.6|53
1705971000000|2024-01-23 00:50:00|37746.1|37726.1|37767|37747|37767|37747|37746.1|37726.1|132
1705971300000|2024-01-23 00:55:00|37765.5|37745.5|37761.1|37741.1|37767|37747|37759.5|37739.5|146
1705971600000|2024-01-23 01:00:00|37757|37737|37767.1|37747.1|37767.7|37747.7|37748.6|37728.6|524
1705971900000|2024-01-23 01:05:00|37768.6|37748.6|37768.7|37748.7|37772.1|37752.1|37755.2|37735.2|257
1705972200000|2024-01-23 01:10:00|37767.1|37747.1|37764.6|37744.6|37768.7|37748.7|37757.1|37737.1|157
1705972500000|2024-01-23 01:15:00|37763.7|37743.7|37742.1|37722.1|37763.7|37743.7|37737.1|37717.1|300
1705972800000|2024-01-23 01:20:00|37741.2|37721.2|37741.2|37721.2|37747.1|37727.1|37733.7|37713.7|152
1705973100000|2024-01-23 01:25:00|37740.3|37720.3|37758.7|37738.7|37763.7|37743.7|37728.7|37708.7|161
1705973400000|2024-01-23 01:30:00|37759.6|37739.6|37738.7|37718.7|37762.1|37742.1|37693.7|37673.7|478
1705973700000|2024-01-23 01:35:00|37737.1|37717.1|37743.7|37723.7|37782.1|37762.1|37731.2|37711.2|193
1705974000000|2024-01-23 01:40:00|37742.1|37722.1|37752.1|37732.1|37766.2|37746.2|37722.1|37702.1|203
1705974300000|2024-01-23 01:45:00|37753.7|37733.7|37727.1|37707.1|37758.7|37738.7|37714.6|37694.6|180
1705974600000|2024-01-23 01:50:00|37723.7|37703.7|37726.2|37706.2|37732.2|37712.2|37717.2|37697.2|116
1705974900000|2024-01-23 01:55:00|37727.2|37707.2|37877.2|37857.2|37882.2|37862.2|37726.2|37706.2|968
1705975200000|2024-01-23 02:00:00|37875.3|37855.3|37951.5|37931.5|37951.5|37931.5|37851.3|37831.3|842
1705975500000|2024-01-23 02:05:00|37952.4|37932.4|37932.4|37912.4|37979|37959|37929|37909|797
1705975800000|2024-01-23 02:10:00|37929|37909|37949|37929|37964|37944|37925.6|37905.6|423
1705976100000|2024-01-23 02:15:00|37946.5|37926.5|37979|37959|37999|37979|37939|37919|597
1705976400000|2024-01-23 02:20:00|37975|37955|37970.9|37950.9|37980.6|37960.6|37959|37939|228
1705976700000|2024-01-23 02:25:00|37974|37954|37967.5|37947.5|37982.5|37962.5|37955|37935|122
1705977000000|2024-01-23 02:30:00|37964.1|37944.1|37950|37930|37967.5|37947.5|37944.1|37924.1|298
1705977300000|2024-01-23 02:35:00|37950.9|37930.9|37949.1|37929.1|37962.5|37942.5|37946.6|37926.6|292
1705977600000|2024-01-23 02:40:00|37947.5|37927.5|37934.1|37914.1|37949.1|37929.1|37925|37905|241
1705977900000|2024-01-23 02:45:00|37932.5|37912.5|37909.1|37889.1|37937.5|37917.5|37907.5|37887.5|108
1705978200000|2024-01-23 02:50:00|37912.5|37892.5|37902.5|37882.5|37914.1|37894.1|37900.7|37880.7|106
1705978500000|2024-01-23 02:55:00|37899.1|37879.1|37864.1|37844.1|37899.1|37879.1|37860|37840|218
1705978800000|2024-01-23 03:00:00|37859.1|37839.1|37839.1|37819.1|37872.5|37852.5|37835.7|37815.7|201
1705979100000|2024-01-23 03:05:00|37838.2|37818.2|37815.7|37795.7|37838.2|37818.2|37799.1|37779.1|358
1705979400000|2024-01-23 03:10:00|37816.6|37796.6|37814.1|37794.1|37839.1|37819.1|37812.3|37792.3|237
1705979700000|2024-01-23 03:15:00|37817.3|37797.3|37848.2|37828.2|37849.2|37829.2|37815.7|37795.7|108
1705980000000|2024-01-23 03:20:00|37849.2|37829.2|37879.2|37859.2|37879.2|37859.2|37844.2|37824.2|176
1705980300000|2024-01-23 03:25:00|37880.1|37860.1|37894.2|37874.2|37909.2|37889.2|37880.1|37860.1|164
1705980600000|2024-01-23 03:30:00|37895.1|37875.1|37899.2|37879.2|37901.7|37881.7|37892.6|37872.6|58
1705980900000|2024-01-23 03:35:00|37901|37881|37914.2|37894.2|37919.2|37899.2|37901|37881|48
1705981200000|2024-01-23 03:40:00|37909.2|37889.2|37914.2|37894.2|37926.7|37906.7|37909.2|37889.2|126
1705981500000|2024-01-23 03:45:00|37915.8|37895.8|37919.2|37899.2|37924.2|37904.2|37914.2|37894.2|51
1705981800000|2024-01-23 03:50:00|37921.7|37901.7|37934.2|37914.2|37934.2|37914.2|37919.2|37899.2|52
1705982100000|2024-01-23 03:55:00|37929.2|37909.2|37929.2|37909.2|37954.2|37934.2|37929.2|37909.2|143
1705982400000|2024-01-23 04:00:00|37928.3|37908.3|37940.2|37920.2|37940.2|37920.2|37927.4|37907.4|40
1705982700000|2024-01-23 04:05:00|37942.7|37922.7|37939.3|37919.3|37949.3|37929.3|37939.3|37919.3|52
1705983000000|2024-01-23 04:10:00|37937.7|37917.7|37944.3|37924.3|37944.3|37924.3|37937.7|37917.7|42
1705983300000|2024-01-23 04:15:00|37939.3|37919.3|37939.3|37919.3|37942.7|37922.7|37934.3|37914.3|50
1705983600000|2024-01-23 04:20:00|37937.7|37917.7|37935.9|37915.9|37940.9|37920.9|37935.9|37915.9|20
1705983900000|2024-01-23 04:25:00|37931.8|37911.8|37930.2|37910.2|37934.3|37914.3|37929.3|37909.3|29
1705984200000|2024-01-23 04:30:00|37934.3|37914.3|37944.3|37924.3|37944.3|37924.3|37930.9|37910.9|36
1705984500000|2024-01-23 04:35:00|37947.7|37927.7|37949.3|37929.3|37951.8|37931.8|37945.9|37925.9|34
1705984800000|2024-01-23 04:40:00|37945.9|37925.9|37944.3|37924.3|37945.9|37925.9|37939.3|37919.3|21
1705985100000|2024-01-23 04:45:00|37947.7|37927.7|37954.3|37934.3|37954.3|37934.3|37947.7|37927.7|17
1705985400000|2024-01-23 04:50:00|37955.3|37935.3|37960.3|37940.3|37960.3|37940.3|37954.3|37934.3|26
1705985700000|2024-01-23 04:55:00|37959.4|37939.4|37969.4|37949.4|37971.9|37951.9|37955.3|37935.3|73
1705986000000|2024-01-23 05:00:00|37971.9|37951.9|37984.4|37964.4|37984.4|37964.4|37967.8|37947.8|174
1705986300000|2024-01-23 05:05:00|37982.8|37962.8|37989.4|37969.4|37992.8|37972.8|37974.4|37954.4|65
1705986600000|2024-01-23 05:10:00|37987.8|37967.8|37989.4|37969.4|37989.4|37969.4|37974.4|37954.4|55
1705986900000|2024-01-23 05:15:00|37990.3|37970.3|37987.8|37967.8|38003.5|37983.5|37981.9|37961.9|133
1705987200000|2024-01-23 05:20:00|37988.7|37968.7|38002.8|37982.8|38004.4|37984.4|37984.4|37964.4|43
1705987500000|2024-01-23 05:25:00|38001.2|37981.2|38004.4|37984.4|38004.4|37984.4|37989.4|37969.4|57
1705987800000|2024-01-23 05:30:00|38006.2|37986.2|37992.8|37972.8|38016.2|37996.2|37990.3|37970.3|310
1705988100000|2024-01-23 05:35:00|37994.4|37974.4|38004.4|37984.4|38024.4|38004.4|37992.8|37972.8|192
1705988400000|2024-01-23 05:40:00|38002.9|37982.9|37997.9|37977.9|38007.9|37987.9|37995.4|37975.4|65
1705988700000|2024-01-23 05:45:00|37999.5|37979.5|38021.1|38001.1|38032.9|38012.9|37997.9|37977.9|129
1705989000000|2024-01-23 05:50:00|38022|38002|38025.4|38005.4|38034.5|38014.5|38019.5|37999.5|261
1705989300000|2024-01-23 05:55:00|38026.1|38006.1|38044.5|38024.5|38052.9|38032.9|38024.5|38004.5|379
1705989600000|2024-01-23 06:00:00|38042.9|38022.9|38107.9|38087.9|38107.9|38087.9|38037.9|38017.9|559
1705989900000|2024-01-23 06:05:00|38109.5|38089.5|38054.5|38034.5|38119.5|38099.5|38052.9|38032.9|567
1705990200000|2024-01-23 06:10:00|38055.4|38035.4|38044.7|38024.7|38055.4|38035.4|38027.9|38007.9|288
1705990500000|2024-01-23 06:15:00|38042.9|38022.9|38067.9|38047.9|38071.3|38051.3|38042.9|38022.9|145
1705990800000|2024-01-23 06:20:00|38069.5|38049.5|38110.4|38090.4|38124.5|38104.5|38067.9|38047.9|578
1705991100000|2024-01-23 06:25:00|38112.9|38092.9|38128|38108|38138|38118|38102.9|38082.9|312
1705991400000|2024-01-23 06:30:00|38129.5|38109.5|38133|38113|38133|38113|38108|38088|269
1705991700000|2024-01-23 06:35:00|38134.6|38114.6|38129.6|38109.6|38139.6|38119.6|38124.6|38104.6|268
1705992000000|2024-01-23 06:40:00|38130.5|38110.5|38104.6|38084.6|38133|38113|38103|38083|225
1705992300000|2024-01-23 06:45:00|38108|38088|38144.6|38124.6|38144.6|38124.6|38104.6|38084.6|165
1705992600000|2024-01-23 06:50:00|38143.7|38123.7|38133|38113|38153|38133|38125.5|38105.5|272
1705992900000|2024-01-23 06:55:00|38134.6|38114.6|38147.1|38127.1|38158.7|38138.7|38129.6|38109.6|414
1705993200000|2024-01-23 07:00:00|38148|38128|38164.8|38144.8|38174.8|38154.8|38136.4|38116.4|346
1705993500000|2024-01-23 07:05:00|38167.3|38147.3|38126.4|38106.4|38173.3|38153.3|38126.4|38106.4|310
1705993800000|2024-01-23 07:10:00|38127.4|38107.4|38139.9|38119.9|38142.4|38122.4|38109.9|38089.9|304
1705994100000|2024-01-23 07:15:00|38141.5|38121.5|38113.1|38093.1|38141.5|38121.5|38108.3|38088.3|153
1705994400000|2024-01-23 07:20:00|38114.9|38094.9|38114.9|38094.9|38131.5|38111.5|38103.1|38083.1|199
1705994700000|2024-01-23 07:25:00|38112.4|38092.4|38149|38129|38149|38129|38109.9|38089.9|214
1705995000000|2024-01-23 07:30:00|38148.1|38128.1|38151.5|38131.5|38165.6|38145.6|38141.5|38121.5|227
1705995300000|2024-01-23 07:35:00|38149.9|38129.9|38116.5|38096.5|38150.6|38130.6|38104.9|38084.9|201
1705995600000|2024-01-23 07:40:00|38117.4|38097.4|38116.5|38096.5|38127.4|38107.4|38106.5|38086.5|179
1705995900000|2024-01-23 07:45:00|38117.4|38097.4|38104.9|38084.9|38129.9|38109.9|38104.9|38084.9|87
1705996200000|2024-01-23 07:50:00|38102.4|38082.4|38104.9|38084.9|38111.5|38091.5|38086.5|38066.5|144
1705996500000|2024-01-23 07:55:00|38106.5|38086.5|38135.6|38115.6|38136.5|38116.5|38101.5|38081.5|180
1705996800000|2024-01-23 08:00:00|38136.5|38116.5|38128.1|38108.1|38150.6|38130.6|38101.5|38081.5|459
1705997100000|2024-01-23 08:05:00|38129.1|38109.1|38106.6|38086.6|38168.4|38148.4|38104.7|38084.7|397
1705997400000|2024-01-23 08:10:00|38108.2|38088.2|38134.8|38114.8|38150|38130|38108.2|38088.2|209
1705997700000|2024-01-23 08:15:00|38136.6|38116.6|38126.6|38106.6|38152.5|38132.5|38106.6|38086.6|286
1705998000000|2024-01-23 08:20:00|38129.1|38109.1|38099.8|38079.8|38134.1|38114.1|38092.3|38072.3|258
1705998300000|2024-01-23 08:25:00|38100.7|38080.7|38119.8|38099.8|38124.8|38104.8|38099.8|38079.8|152
1705998600000|2024-01-23 08:30:00|38120.7|38100.7|38200|38180|38201.6|38181.6|38114.8|38094.8|340
1705998900000|2024-01-23 08:35:00|38201.6|38181.6|38116.6|38096.6|38201.6|38181.6|38112.5|38092.5|294
1705999200000|2024-01-23 08:40:00|38113.2|38093.2|38114.8|38094.8|38124.1|38104.1|38026.6|38006.6|483
1705999500000|2024-01-23 08:45:00|38115.7|38095.7|38131.6|38111.6|38141.6|38121.6|38115.7|38095.7|151
1705999800000|2024-01-23 08:50:00|38133.2|38113.2|38124.8|38104.8|38138.2|38118.2|38124.8|38104.8|115
1706000100000|2024-01-23 08:55:00|38126.7|38106.7|38117.6|38097.6|38140.1|38120.1|38100.1|38080.1|148
1706000400000|2024-01-23 09:00:00|38116.7|38096.7|38058.5|38038.5|38116.7|38096.7|38056.7|38036.7|387
1706000700000|2024-01-23 09:05:00|38060.1|38040.1|38036.7|38016.7|38064.2|38044.2|37981.7|37961.7|469
1706001000000|2024-01-23 09:10:00|38038.3|38018.3|38012.6|37992.6|38041.7|38021.7|38000.8|37980.8|284
1706001300000|2024-01-23 09:15:00|38013.5|37993.5|38036.7|38016.7|38041.7|38021.7|38011.7|37991.7|156
1706001600000|2024-01-23 09:20:00|38038.3|38018.3|38041.7|38021.7|38054.2|38034.2|38036.7|38016.7|116
1706001900000|2024-01-23 09:25:00|38042.6|38022.6|38048.3|38028.3|38048.3|38028.3|38030.8|38010.8|103
1706002200000|2024-01-23 09:30:00|38051.7|38031.7|38034.2|38014.2|38061.7|38041.7|38034.2|38014.2|97
1706002500000|2024-01-23 09:35:00|38032.6|38012.6|38102.4|38082.4|38107.6|38087.6|38032.6|38012.6|295
1706002800000|2024-01-23 09:40:00|38103.3|38083.3|38076.8|38056.8|38103.3|38083.3|38074.9|38054.9|187
1706003100000|2024-01-23 09:45:00|38077.7|38057.7|38066.8|38046.8|38082.7|38062.7|38060.9|38040.9|76
1706003400000|2024-01-23 09:50:00|38071.8|38051.8|38066.8|38046.8|38071.8|38051.8|38056.8|38036.8|36
1706003700000|2024-01-23 09:55:00|38065|38045|38050|38030|38068.4|38048.4|38050|38030|80
1706004000000|2024-01-23 10:00:00|38046.6|38026.6|38025|38005|38046.6|38026.6|38025|38005|179
1706004300000|2024-01-23 10:05:00|38026.8|38006.8|38020|38000|38035|38015|38012.5|37992.5|91
1706004600000|2024-01-23 10:10:00|38016.8|37996.8|38032.5|38012.5|38035|38015|38006.6|37986.6|119
1706004900000|2024-01-23 10:15:00|38033.4|38013.4|38040|38020|38047.5|38027.5|38030|38010|138
1706005200000|2024-01-23 10:20:00|38044.1|38024.1|38015|37995|38051.8|38031.8|38010|37990|205
1706005500000|2024-01-23 10:25:00|38016.8|37996.8|38042.5|38022.5|38042.5|38022.5|38016.8|37996.8|126
1706005800000|2024-01-23 10:30:00|38045|38025|38083.4|38063.4|38083.4|38063.4|38041.6|38021.6|109
1706006100000|2024-01-23 10:35:00|38085|38065|38090.1|38070.1|38092.8|38072.8|38075|38055|164
1706006400000|2024-01-23 10:40:00|38088.5|38068.5|38075.1|38055.1|38088.5|38068.5|38063.5|38043.5|128
1706006700000|2024-01-23 10:45:00|38071.9|38051.9|38055.1|38035.1|38076|38056|38050.1|38030.1|125
1706007000000|2024-01-23 10:50:00|38054.2|38034.2|38051.7|38031.7|38063.5|38043.5|38046.7|38026.7|92
1706007300000|2024-01-23 10:55:00|38050.1|38030.1|38044.2|38024.2|38056|38036|38036.7|38016.7|107
1706007600000|2024-01-23 11:00:00|38045.1|38025.1|38015.1|37995.1|38046.7|38026.7|38015.1|37995.1|116
1706007900000|2024-01-23 11:05:00|38013.3|37993.3|38045.1|38025.1|38047.6|38027.6|38010.1|37990.1|148
1706008200000|2024-01-23 11:10:00|38040.1|38020.1|38045.1|38025.1|38050.1|38030.1|38040.1|38020.1|51
1706008500000|2024-01-23 11:15:00|38046|38026|38022.6|38002.6|38050.1|38030.1|38022.6|38002.6|52
1706008800000|2024-01-23 11:20:00|38021|38001|38010.1|37990.1|38025.1|38005.1|38006.9|37986.9|88
1706009100000|2024-01-23 11:25:00|38011.9|37991.9|38002|37982|38013.5|37993.5|37995.1|37975.1|150
1706009400000|2024-01-23 11:30:00|38003.6|37983.6|37982|37962|38005.2|37985.2|37980.2|37960.2|117
1706009700000|2024-01-23 11:35:00|37984.5|37964.5|37987.7|37967.7|38003.6|37983.6|37981.1|37961.1|150
1706010000000|2024-01-23 11:40:00|37986.8|37966.8|38002|37982|38002|37982|37981.8|37961.8|161
1706010300000|2024-01-23 11:45:00|38000.2|37980.2|37985.2|37965.2|38003.6|37983.6|37977.7|37957.7|154
1706010600000|2024-01-23 11:50:00|37983.6|37963.6|37992|37972|37992|37972|37976.8|37956.8|88
1706010900000|2024-01-23 11:55:00|37991.1|37971.1|37999.5|37979.5|37999.5|37979.5|37982|37962|131
1706011200000|2024-01-23 12:00:00|37997|37977|38007|37987|38012|37992|37997|37977|105
1706011500000|2024-01-23 12:05:00|38007.9|37987.9|38017|37997|38018.6|37998.6|38007|37987|68
1706011800000|2024-01-23 12:10:00|38012|37992|38047|38027|38047|38027|38012|37992|133
1706012100000|2024-01-23 12:15:00|38048|38028|38069.6|38049.6|38069.6|38049.6|38047|38027|233
1706012400000|2024-01-23 12:20:00|38070.5|38050.5|38053|38033|38072.1|38052.1|38051.2|38031.2|214
1706012700000|2024-01-23 12:25:00|38054.6|38034.6|38038|38018|38062.1|38042.1|38033.7|38013.7|446
1706013000000|2024-01-23 12:30:00|38041.4|38021.4|38027.1|38007.1|38068.7|38048.7|38021.9|38001.9|472
1706013300000|2024-01-23 12:35:00|38026.2|38006.2|38032.1|38012.1|38042.1|38022.1|38008|37988|386
1706013600000|2024-01-23 12:40:00|38033.9|38013.9|38032.1|38012.1|38042.1|38022.1|38030.5|38010.5|101
1706013900000|2024-01-23 12:45:00|38028.7|38008.7|38032.1|38012.1|38037.1|38017.1|38027.1|38007.1|170
1706014200000|2024-01-23 12:50:00|38033.7|38013.7|38083.9|38063.9|38094.8|38074.8|38033.7|38013.7|588
1706014500000|2024-01-23 12:55:00|38084.8|38064.8|38080.7|38060.7|38098.9|38078.9|38078.9|38058.9|142
1706014800000|2024-01-23 13:00:00|38082.5|38062.5|38080.5|38060.5|38100.7|38080.7|38067.1|38047.1|523
1706015100000|2024-01-23 13:05:00|38082.1|38062.1|38110.4|38090.4|38120.6|38100.6|38080.5|38060.5|423
1706015400000|2024-01-23 13:10:00|38108.8|38088.8|38092.2|38072.2|38108.8|38088.8|38062.2|38042.2|887
1706015700000|2024-01-23 13:15:00|38093.8|38073.8|38145.6|38125.6|38165.6|38145.6|38082.2|38062.2|797
1706016000000|2024-01-23 13:20:00|38142.2|38122.2|38157.4|38137.4|38232.4|38212.4|38142.2|38122.2|1623
1706016300000|2024-01-23 13:25:00|38154|38134|38159|38139|38160.6|38140.6|38118.1|38098.1|867
1706016600000|2024-01-23 13:30:00|38159.9|38139.9|38137.4|38117.4|38164.9|38144.9|38134|38114|365
1706016900000|2024-01-23 13:35:00|38134|38114|38125.6|38105.6|38139|38119|38115.6|38095.6|315
1706017200000|2024-01-23 13:40:00|38124|38104|38154|38134|38154|38134|38094|38074|356
1706017500000|2024-01-23 13:45:00|38156.5|38136.5|38174|38154|38190.8|38170.8|38156.5|38136.5|467
1706017800000|2024-01-23 13:50:00|38172.4|38152.4|38137.4|38117.4|38180.8|38160.8|38123.1|38103.1|312
1706018100000|2024-01-23 13:55:00|38135.8|38115.8|38172.5|38152.5|38182.5|38162.5|38134.9|38114.9|384
1706018400000|2024-01-23 14:00:00|38170.9|38150.9|38154.1|38134.1|38170.9|38150.9|38139.1|38119.1|276
1706018700000|2024-01-23 14:05:00|38153.2|38133.2|38090.7|38070.7|38154.1|38134.1|38075|38055|455
1706019000000|2024-01-23 14:10:00|38085.7|38065.7|38080.7|38060.7|38093.9|38073.9|38063.2|38043.2|431
1706019300000|2024-01-23 14:15:00|38079.8|38059.8|38076.4|38056.4|38087.3|38067.3|38067.3|38047.3|268
1706019600000|2024-01-23 14:20:00|38077.3|38057.3|38107.3|38087.3|38120.7|38100.7|38067.3|38047.3|427
1706019900000|2024-01-23 14:25:00|38105.7|38085.7|38082.3|38062.3|38108.9|38088.9|38082.3|38062.3|189
1706020200000|2024-01-23 14:30:00|38083.2|38063.2|38130.7|38110.7|38135.7|38115.7|38080.7|38060.7|786
1706020500000|2024-01-23 14:35:00|38128.9|38108.9|38154.1|38134.1|38174.1|38154.1|38119.8|38099.8|565
1706020800000|2024-01-23 14:40:00|38152.3|38132.3|38159.1|38139.1|38190|38170|38120|38100|688
1706021100000|2024-01-23 14:45:00|38162.5|38142.5|38152.4|38132.4|38167.5|38147.5|38135.7|38115.7|535
1706021400000|2024-01-23 14:50:00|38150.8|38130.8|38168.3|38148.3|38187.4|38167.4|38122.4|38102.4|567
1706021700000|2024-01-23 14:55:00|38166.7|38146.7|38179.2|38159.2|38199.2|38179.2|38166.7|38146.7|1058
1706022000000|2024-01-23 15:00:00|38177.6|38157.6|38202.6|38182.6|38217.6|38197.6|38177.6|38157.6|630
1706022300000|2024-01-23 15:05:00|38204.2|38184.2|38190.8|38170.8|38222.6|38202.6|38180.8|38160.8|679
1706022600000|2024-01-23 15:10:00|38192.4|38172.4|38145.8|38125.8|38192.4|38172.4|38134.9|38114.9|580
1706022900000|2024-01-23 15:15:00|38147.4|38127.4|38174.2|38154.2|38180.8|38160.8|38147.4|38127.4|401
1706023200000|2024-01-23 15:20:00|38175.8|38155.8|38142.4|38122.4|38190.8|38170.8|38140.8|38120.8|666
1706023500000|2024-01-23 15:25:00|38145.8|38125.8|38179.2|38159.2|38181.7|38161.7|38133.3|38113.3|399
1706023800000|2024-01-23 15:30:00|38177.4|38157.4|38099|38079|38177.4|38157.4|38094|38074|427
1706024100000|2024-01-23 15:35:00|38097.4|38077.4|38122.5|38102.5|38131.7|38111.7|38089|38069|496
1706024400000|2024-01-23 15:40:00|38123.4|38103.4|38065.9|38045.9|38127.5|38107.5|38062.5|38042.5|592
1706024700000|2024-01-23 15:45:00|38067.5|38047.5|38095|38075|38095|38075|38064.1|38044.1|377
1706025000000|2024-01-23 15:50:00|38093.4|38073.4|38079.1|38059.1|38097.5|38077.5|38062.5|38042.5|375
1706025300000|2024-01-23 15:55:00|38080|38060|38073.4|38053.4|38090|38070|38069.1|38049.1|219
1706025600000|2024-01-23 16:00:00|38075|38055|38116.8|38096.8|38121.8|38101.8|38069.1|38049.1|452
1706025900000|2024-01-23 16:05:00|38118.4|38098.4|38137.7|38117.7|38152.7|38132.7|38114.3|38094.3|452
1706026200000|2024-01-23 16:10:00|38139.3|38119.3|38167.7|38147.7|38187.7|38167.7|38139.3|38119.3|425
1706026500000|2024-01-23 16:15:00|38170.2|38150.2|38169.5|38149.5|38190.2|38170.2|38159.5|38139.5|500
1706026800000|2024-01-23 16:20:00|38171.1|38151.1|38191.1|38171.1|38196.1|38176.1|38169.5|38149.5|313
1706027100000|2024-01-23 16:25:00|38194.5|38174.5|38166.1|38146.1|38194.5|38174.5|38166.1|38146.1|285
1706027400000|2024-01-23 16:30:00|38164.5|38144.5|38142.8|38122.8|38169.5|38149.5|38136.2|38116.2|414
1706027700000|2024-01-23 16:35:00|38143.7|38123.7|38159.6|38139.6|38169.6|38149.6|38136.2|38116.2|345
1706028000000|2024-01-23 16:40:00|38158|38138|38163|38143|38179.6|38159.6|38154.6|38134.6|357
1706028300000|2024-01-23 16:45:00|38161.2|38141.2|38133|38113|38161.2|38141.2|38129.6|38109.6|430
1706028600000|2024-01-23 16:50:00|38134.6|38114.6|38132.8|38112.8|38151.4|38131.4|38132.8|38112.8|620
1706028900000|2024-01-23 16:55:00|38133.7|38113.7|38134.6|38114.6|38154.6|38134.6|38133.7|38113.7|287
1706029200000|2024-01-23 17:00:00|38136.2|38116.2|38109.6|38089.6|38144.6|38124.6|38104.6|38084.6|574
1706029500000|2024-01-23 17:05:00|38111.2|38091.2|38110.5|38090.5|38124.6|38104.6|38103|38083|448
1706029800000|2024-01-23 17:10:00|38109.6|38089.6|38091.4|38071.4|38114.6|38094.6|38083|38063|269
1706030100000|2024-01-23 17:15:00|38088.9|38068.9|38083|38063|38096.4|38076.4|38073|38053|194
1706030400000|2024-01-23 17:20:00|38081.4|38061.4|38050.5|38030.5|38093|38073|38048|38028|374
1706030700000|2024-01-23 17:25:00|38048|38028|38023.1|38003.1|38048|38028|38023.1|38003.1|499
1706031000000|2024-01-23 17:30:00|38024.7|38004.7|38028.1|38008.1|38031.4|38011.4|38014.7|37994.7|231
1706031300000|2024-01-23 17:35:00|38029.7|38009.7|38053.1|38033.1|38053.1|38033.1|38016.5|37996.5|691
1706031600000|2024-01-23 17:40:00|38054.7|38034.7|38074|38054|38076.5|38056.5|38049.9|38029.9|338
1706031900000|2024-01-23 17:45:00|38074.9|38054.9|38071.5|38051.5|38084.9|38064.9|38069.9|38049.9|442
1706032200000|2024-01-23 17:50:00|38069.9|38049.9|38079.9|38059.9|38086.7|38066.7|38069.9|38049.9|383
1706032500000|2024-01-23 17:55:00|38082.4|38062.4|38094.9|38074.9|38099|38079|38076.7|38056.7|1264
1706032800000|2024-01-23 18:00:00|38099|38079|38095.6|38075.6|38099.9|38079.9|38079.7|38059.7|267
1706033100000|2024-01-23 18:05:00|38094.7|38074.7|38109.7|38089.7|38111.5|38091.5|38083.1|38063.1|216
1706033400000|2024-01-23 18:10:00|38113.1|38093.1|38114.7|38094.7|38114.7|38094.7|38104.7|38084.7|123
1706033700000|2024-01-23 18:15:00|38113.1|38093.1|38119.8|38099.8|38123.9|38103.9|38109.7|38089.7|166
1706034000000|2024-01-23 18:20:00|38118.1|38098.1|38144.8|38124.8|38148.2|38128.2|38114.8|38094.8|226
1706034300000|2024-01-23 18:25:00|38145.7|38125.7|38163.2|38143.2|38164.8|38144.8|38145.7|38125.7|160
1706034600000|2024-01-23 18:30:00|38164.8|38144.8|38168.4|38148.4|38168.4|38148.4|38152.3|38132.3|385
1706034900000|2024-01-23 18:35:00|38166.6|38146.6|38178.4|38158.4|38181.6|38161.6|38165|38145|474
1706035200000|2024-01-23 18:40:00|38177.5|38157.5|38183.4|38163.4|38183.4|38163.4|38176.6|38156.6|88
1706035500000|2024-01-23 18:45:00|38181.6|38161.6|38185|38165|38185|38165|38180|38160|83
1706035800000|2024-01-23 18:50:00|38183.4|38163.4|38185|38165|38185|38165|38180|38160|158
1706036100000|2024-01-23 18:55:00|38186.8|38166.8|38200|38180|38201.6|38181.6|38185.9|38165.9|197
1706036400000|2024-01-23 19:00:00|38203.4|38183.4|38200|38180|38205|38185|38199.1|38179.1|84
1706036700000|2024-01-23 19:05:00|38201.6|38181.6|38205|38185|38205|38185|38200|38180|185
1706037000000|2024-01-23 19:10:00|38206.8|38186.8|38200|38180|38210|38190|38200|38180|126
1706037300000|2024-01-23 19:15:00|38195|38175|38200|38180|38200|38180|38190|38170|52
1706037600000|2024-01-23 19:20:00|38198.4|38178.4|38195.1|38175.1|38200.9|38180.9|38195|38175|47
1706037900000|2024-01-23 19:25:00|38194.2|38174.2|38200.1|38180.1|38200.1|38180.1|38193.3|38173.3|30
1706038200000|2024-01-23 19:30:00|38198.5|38178.5|38206|38186|38206|38186|38195.1|38175.1|44
1706038500000|2024-01-23 19:35:00|38206.9|38186.9|38234.4|38214.4|38234.4|38214.4|38205.1|38185.1|180
1706038800000|2024-01-23 19:40:00|38235.3|38215.3|38233.5|38213.5|38241|38221|38226|38206|171
1706039100000|2024-01-23 19:45:00|38231.9|38211.9|38233.5|38213.5|38237.8|38217.8|38231.9|38211.9|55
1706039400000|2024-01-23 19:50:00|38234.4|38214.4|38232.8|38212.8|38236.9|38216.9|38230.3|38210.3|71
1706039700000|2024-01-23 19:55:00|38234.4|38214.4|38230.1|38210.1|38237.8|38217.8|38230.1|38210.1|132
1706040000000|2024-01-23 20:00:00|38231|38211|38216.7|38196.7|38233.5|38213.5|38216.7|38196.7|91
1706040300000|2024-01-23 20:05:00|38218.3|38198.3|38225.1|38205.1|38230.1|38210.1|38216.7|38196.7|49
1706040600000|2024-01-23 20:10:00|38226.7|38206.7|38235.1|38215.1|38238.5|38218.5|38225.1|38205.1|96
1706040900000|2024-01-23 20:15:00|38236.8|38216.8|38233.4|38213.4|38239.3|38219.3|38233.4|38213.4|36
1706041200000|2024-01-23 20:20:00|38235.2|38215.2|38230.2|38210.2|38235.2|38215.2|38230.2|38210.2|218
1706041500000|2024-01-23 20:25:00|38227.7|38207.7|38220.2|38200.2|38227.7|38207.7|38215.2|38195.2|43
1706041800000|2024-01-23 20:30:00|38216.1|38196.1|38210.2|38190.2|38220.2|38200.2|38210.2|38190.2|56
1706042100000|2024-01-23 20:35:00|38211.1|38191.1|38213.6|38193.6|38215.2|38195.2|38210.2|38190.2|11
1706042400000|2024-01-23 20:40:00|38211.1|38191.1|38210.2|38190.2|38212.7|38192.7|38205.2|38185.2|151
1706042700000|2024-01-23 20:45:00|38211.8|38191.8|38216.8|38196.8|38220.2|38200.2|38210.2|38190.2|62
1706043000000|2024-01-23 20:50:00|38215.2|38195.2|38208.4|38188.4|38217.7|38197.7|38203.4|38183.4|61
1706043300000|2024-01-23 20:55:00|38210.2|38190.2|38219.3|38199.3|38219.3|38199.3|38210.2|38190.2|51
1706043600000|2024-01-23 21:00:00|38222.7|38202.7|38220.2|38200.2|38226.8|38206.8|38216.1|38196.1|56
1706043900000|2024-01-23 21:05:00|38219.3|38199.3|38221.1|38201.1|38221.1|38201.1|38215.2|38195.2|65
1706044200000|2024-01-23 21:10:00|38220.2|38200.2|38221.2|38201.2|38224.5|38204.5|38220.2|38200.2|44
1706044500000|2024-01-23 21:15:00|38220.3|38200.3|38220.3|38200.3|38220.3|38200.3|38215.3|38195.3|72
1706044800000|2024-01-23 21:20:00|38218.7|38198.7|38221.2|38201.2|38221.2|38201.2|38218.7|38198.7|20
1706045100000|2024-01-23 21:25:00|38224.4|38204.4|38225.3|38205.3|38225.3|38205.3|38224.4|38204.4|11
1706045400000|2024-01-23 21:30:00|38226.9|38206.9|38228.7|38208.7|38230.3|38210.3|38226.9|38206.9|36
1706045700000|2024-01-23 21:35:00|38227.8|38207.8|38220.3|38200.3|38227.8|38207.8|38219.4|38199.4|91
1706046000000|2024-01-23 21:40:00|38221.2|38201.2|38218.7|38198.7|38223.7|38203.7|38218.7|38198.7|24
1706046300000|2024-01-23 21:45:00|38220.3|38200.3|38231|38211|38233.5|38213.5|38218.7|38198.7|45
1706046600000|2024-01-23 21:50:00|38232.6|38212.6|38225.3|38205.3|38234.4|38214.4|38222.8|38202.8|32
1706046900000|2024-01-23 21:55:00|38226.9|38206.9|38220.3|38200.3|38228.6|38208.6|38220.3|38200.3|37
1706050800000|2024-01-23 23:00:00|38132.1|38112.1|38218|38198|38223|38203|38130.3|38110.3|98
1706051100000|2024-01-23 23:05:00|38220.5|38200.5|38230.5|38210.5|38233|38213|38220.5|38200.5|68
1706051400000|2024-01-23 23:10:00|38233|38213|38235.5|38215.5|38238.9|38218.9|38233|38213|59
1706051700000|2024-01-23 23:15:00|38237.3|38217.3|38233.9|38213.9|38240.5|38220.5|38228.9|38208.9|37
1706052000000|2024-01-23 23:20:00|38232.3|38212.3|38230.5|38210.5|38232.3|38212.3|38230.5|38210.5|9
1706052300000|2024-01-23 23:25:00|38228.9|38208.9|38226.4|38206.4|38230.5|38210.5|38226.4|38206.4|18
1706052600000|2024-01-23 23:30:00|38230.5|38210.5|38220.5|38200.5|38230.5|38210.5|38220.5|38200.5|29
1706052900000|2024-01-23 23:35:00|||||||||17
1706053200000|2024-01-23 23:40:00|38218.9|38198.9|38215.5|38195.5|38218.9|38198.9|38213.9|38193.9|26
1706053500000|2024-01-23 23:45:00|38218.8|38198.8|38220.5|38200.5|38220.5|38200.5|38218.8|38198.8|11
1706053800000|2024-01-23 23:50:00|38221.4|38201.4|38220.6|38200.6|38221.4|38201.4|38216.4|38196.4|32
1706054100000|2024-01-23 23:55:00|38223.1|38203.1|38225.6|38205.6|38225.6|38205.6|38220.6|38200.6|26
1706054400000|2024-01-24 00:00:00|38226.4|38206.4|38222.3|38202.3|38226.4|38206.4|38222.3|38202.3|31
1706054700000|2024-01-24 00:05:00|38225.6|38205.6|38215.6|38195.6|38225.6|38205.6|38215.6|38195.6|36
1706055000000|2024-01-24 00:10:00|38216.5|38196.5|38215.6|38195.6|38220.6|38200.6|38215.6|38195.6|26
1706055300000|2024-01-24 00:15:00|38220.6|38200.6|38215.6|38195.6|38220.6|38200.6|38215.6|38195.6|22
1706055600000|2024-01-24 00:20:00|38214|38194|38214|38194|38214|38194|38214|38194|13
1706055900000|2024-01-24 00:25:00|38215.6|38195.6|38207.2|38187.2|38215.6|38195.6|38207.2|38187.2|17
1706056200000|2024-01-24 00:30:00|38205.6|38185.6|38210.6|38190.6|38210.6|38190.6|38205.6|38185.6|40
1706056500000|2024-01-24 00:35:00|38215.6|38195.6|38214|38194|38218.1|38198.1|38214|38194|36
1706056800000|2024-01-24 00:40:00|38211.5|38191.5|38210.6|38190.6|38215.6|38195.6|38210.6|38190.6|21
1706057100000|2024-01-24 00:45:00|38209|38189|38205.7|38185.7|38209|38189|38201.5|38181.5|39
1706057400000|2024-01-24 00:50:00|38206.5|38186.5|38220.7|38200.7|38220.7|38200.7|38205.7|38185.7|60
1706057700000|2024-01-24 00:55:00|38219.1|38199.1|38210.7|38190.7|38219.1|38199.1|38210.7|38190.7|63
1706058000000|2024-01-24 01:00:00|38213.2|38193.2|38190.7|38170.7|38214.1|38194.1|38190.7|38170.7|312
1706058300000|2024-01-24 01:05:00|38195.7|38175.7|38193.2|38173.2|38200.7|38180.7|38185.7|38165.7|134
1706058600000|2024-01-24 01:10:00|38192.3|38172.3|38198.2|38178.2|38205.7|38185.7|38190.7|38170.7|110
1706058900000|2024-01-24 01:15:00|38199.8|38179.8|38195.7|38175.7|38219.1|38199.1|38185.7|38165.7|168
1706059200000|2024-01-24 01:20:00|38196.6|38176.6|38185.7|38165.7|38196.6|38176.6|38180.7|38160.7|92
1706059500000|2024-01-24 01:25:00|38189.1|38169.1|38196.6|38176.6|38200.7|38180.7|38189.1|38169.1|59
1706059800000|2024-01-24 01:30:00|38200.7|38180.7|38219.1|38199.1|38219.1|38199.1|38189.8|38169.8|164
1706060100000|2024-01-24 01:35:00|38220.7|38200.7|38195.7|38175.7|38220.7|38200.7|38190.7|38170.7|159
1706060400000|2024-01-24 01:40:00|38194|38174|38192.4|38172.4|38205.7|38185.7|38183.2|38163.2|82
1706060700000|2024-01-24 01:45:00|38194.1|38174.1|38205.8|38185.8|38210.8|38190.8|38175.8|38155.8|68
1706061000000|2024-01-24 01:50:00|38204.1|38184.1|38200.8|38180.8|38224.2|38204.2|38195.8|38175.8|140
1706061300000|2024-01-24 01:55:00|38199.2|38179.2|38200.8|38180.8|38200.8|38180.8|38184.2|38164.2|61
1706061600000|2024-01-24 02:00:00|38201.7|38181.7|38155.8|38135.8|38203.3|38183.3|38155.8|38135.8|158
1706061900000|2024-01-24 02:05:00|38159.2|38139.2|38159.2|38139.2|38163.3|38143.3|38149.2|38129.2|85
1706062200000|2024-01-24 02:10:00|38157.6|38137.6|38134.2|38114.2|38157.6|38137.6|38130.8|38110.8|110
1706062500000|2024-01-24 02:15:00|38135.8|38115.8|38123.3|38103.3|38135.8|38115.8|38123.3|38103.3|101
1706062800000|2024-01-24 02:20:00|38125.8|38105.8|38125.8|38105.8|38128.3|38108.3|38120.8|38100.8|83
1706063100000|2024-01-24 02:25:00|38129.2|38109.2|38135.8|38115.8|38144.2|38124.2|38129.2|38109.2|149
1706063400000|2024-01-24 02:30:00|38134.2|38114.2|38145.8|38125.8|38147.5|38127.5|38130.8|38110.8|75
1706063700000|2024-01-24 02:35:00|38149.2|38129.2|38145.9|38125.9|38153.3|38133.3|38140.8|38120.8|102
1706064000000|2024-01-24 02:40:00|38147.5|38127.5|38155.9|38135.9|38156.7|38136.7|38140.9|38120.9|66
1706064300000|2024-01-24 02:45:00|38154.1|38134.1|38155.9|38135.9|38163.4|38143.4|38150.9|38130.9|66
1706064600000|2024-01-24 02:50:00|38153.4|38133.4|38148.4|38128.4|38155.9|38135.9|38145.9|38125.9|32
1706064900000|2024-01-24 02:55:00|38145.9|38125.9|38140.9|38120.9|38150.9|38130.9|38135.9|38115.9|49
1706065200000|2024-01-24 03:00:00|38139.3|38119.3|38125.9|38105.9|38140.9|38120.9|38125.9|38105.9|76
1706065500000|2024-01-24 03:05:00|38125|38105|38125.9|38105.9|38126.8|38106.8|38115.9|38095.9|103
1706065800000|2024-01-24 03:10:00|38126.8|38106.8|38140.9|38120.9|38140.9|38120.9|38125.9|38105.9|95
1706066100000|2024-01-24 03:15:00|38140|38120|38170.9|38150.9|38173.4|38153.4|38135.9|38115.9|109
1706066400000|2024-01-24 03:20:00|38165.9|38145.9|38163.4|38143.4|38170.9|38150.9|38155.9|38135.9|82
1706066700000|2024-01-24 03:25:00|38164.3|38144.3|38164.3|38144.3|38165.9|38145.9|38155.9|38135.9|58
1706067000000|2024-01-24 03:30:00|38162.7|38142.7|38161|38141|38165.9|38145.9|38159.3|38139.3|44
1706067300000|2024-01-24 03:35:00|38160.1|38140.1|38161|38141|38161.8|38141.8|38156|38136|18
1706067600000|2024-01-24 03:40:00|38159.3|38139.3|38161|38141|38161|38141|38151|38131|24
1706067900000|2024-01-24 03:45:00|38161.9|38141.9|38166|38146|38169.4|38149.4|38161.9|38141.9|14
1706068200000|2024-01-24 03:50:00|38169.4|38149.4|38161|38141|38169.4|38149.4|38157.6|38137.6|58
1706068500000|2024-01-24 03:55:00|38161.9|38141.9|38167.6|38147.6|38167.6|38147.6|38161.9|38141.9|6
1706068800000|2024-01-24 04:00:00|38166|38146|38171|38151|38172.6|38152.6|38166|38146|55
1706069100000|2024-01-24 04:05:00|38172.6|38152.6|38166|38146|38172.6|38152.6|38166|38146|21
1706069400000|2024-01-24 04:10:00|38165.1|38145.1|38166|38146|38166|38146|38165.1|38145.1|35
1706069700000|2024-01-24 04:15:00|38167.8|38147.8|38170.2|38150.2|38173.5|38153.5|38166|38146|20
1706070000000|2024-01-24 04:20:00|38171|38151|38176|38156|38176|38156|38171|38151|48
1706070300000|2024-01-24 04:25:00|38171.9|38151.9|38171.1|38151.1|38171.9|38151.9|38166.1|38146.1|19
1706070600000|2024-01-24 04:30:00|38166.9|38146.9|38166.1|38146.1|38171.1|38151.1|38166.1|38146.1|30
1706070900000|2024-01-24 04:35:00|38171.1|38151.1|38202|38182|38202|38182|38171.1|38151.1|113
1706071200000|2024-01-24 04:40:00|38211.1|38191.1|38226.1|38206.1|38226.1|38206.1|38206.1|38186.1|107
1706071500000|2024-01-24 04:45:00|38227|38207|38236.1|38216.1|38236.1|38216.1|38227|38207|104
1706071800000|2024-01-24 04:50:00|38232.9|38212.9|38220.2|38200.2|38236.1|38216.1|38220.2|38200.2|38
1706072100000|2024-01-24 04:55:00|38219.3|38199.3|38206.1|38186.1|38219.3|38199.3|38206.1|38186.1|18
1706072400000|2024-01-24 05:00:00|38201.1|38181.1|38185.2|38165.2|38212.7|38192.7|38185.2|38165.2|107
1706072700000|2024-01-24 05:05:00|38184.4|38164.4|38146.1|38126.1|38184.4|38164.4|38142.7|38122.7|141
1706073000000|2024-01-24 05:10:00|38147.7|38127.7|38142|38122|38147.7|38127.7|38126.1|38106.1|114
1706073300000|2024-01-24 05:15:00|38141.1|38121.1|38143.6|38123.6|38150.3|38130.3|38131.1|38111.1|87
1706073600000|2024-01-24 05:20:00|38142.8|38122.8|38151.2|38131.2|38161.2|38141.2|38140.3|38120.3|60
1706073900000|2024-01-24 05:25:00|38152|38132|38171.2|38151.2|38181.2|38161.2|38152|38132|81
1706074200000|2024-01-24 05:30:00|38174.5|38154.5|38202.1|38182.1|38214.6|38194.6|38166.2|38146.2|404
1706074500000|2024-01-24 05:35:00|38201.2|38181.2|38208.7|38188.7|38209.6|38189.6|38186.2|38166.2|113
1706074800000|2024-01-24 05:40:00|38207.1|38187.1|38256.2|38236.2|38259.6|38239.6|38207.1|38187.1|363
1706075100000|2024-01-24 05:45:00|38252.8|38232.8|38255.5|38235.5|38255.5|38235.5|38230.5|38210.5|114
1706075400000|2024-01-24 05:50:00|38260.5|38240.5|38261.2|38241.2|38276.2|38256.2|38250.3|38230.3|189
1706075700000|2024-01-24 05:55:00|38258.7|38238.7|38240.5|38220.5|38266.2|38246.2|38240.5|38220.5|109
1706076000000|2024-01-24 06:00:00|38242.1|38222.1|38246.2|38226.2|38253.7|38233.7|38231.2|38211.2|112
1706076300000|2024-01-24 06:05:00|38244.6|38224.6|38267.1|38247.1|38269.6|38249.6|38241.2|38221.2|146
1706076600000|2024-01-24 06:10:00|38266.2|38246.2|38276.2|38256.2|38296.2|38276.2|38266.2|38246.2|283
1706076900000|2024-01-24 06:15:00|38277.1|38257.1|38276.3|38256.3|38287.9|38267.9|38272.1|38252.1|79
1706077200000|2024-01-24 06:20:00|38274.6|38254.6|38266.3|38246.3|38274.6|38254.6|38251.3|38231.3|70
1706077500000|2024-01-24 06:25:00|38267.1|38247.1|38286.3|38266.3|38287.2|38267.2|38267.1|38247.1|92
1706077800000|2024-01-24 06:30:00|38284.7|38264.7|38298|38278|38298|38278|38281.3|38261.3|177
1706078100000|2024-01-24 06:35:00|38297.2|38277.2|38312.2|38292.2|38312.2|38292.2|38297.2|38277.2|140
1706078400000|2024-01-24 06:40:00|38314.7|38294.7|38318.1|38298.1|38323.1|38303.1|38308.1|38288.1|140
1706078700000|2024-01-24 06:45:00|38316.4|38296.4|38313.1|38293.1|38318.1|38298.1|38308.1|38288.1|120
1706079000000|2024-01-24 06:50:00|38314.7|38294.7|38335.6|38315.6|38336.5|38316.5|38313.1|38293.1|262
1706079300000|2024-01-24 06:55:00|38334|38314|38316.5|38296.5|38344.8|38324.8|38314|38294|259
1706079600000|2024-01-24 07:00:00|38319|38299|38354|38334|38358.1|38338.1|38318.1|38298.1|322
1706079900000|2024-01-24 07:05:00|38354.9|38334.9|38353.1|38333.1|38376.5|38356.5|38334.9|38314.9|533
1706080200000|2024-01-24 07:10:00|38354|38334|38370.6|38350.6|38375.6|38355.6|38354|38334|288
1706080500000|2024-01-24 07:15:00|38372.4|38352.4|38366.5|38346.5|38379|38359|38344|38324|244
1706080800000|2024-01-24 07:20:00|38364.9|38344.9|38369|38349|38379.9|38359.9|38361.5|38341.5|296
1706081100000|2024-01-24 07:25:00|38370.6|38350.6|38381.5|38361.5|38381.5|38361.5|38366.5|38346.5|234
1706081400000|2024-01-24 07:30:00|38384|38364|38442.4|38422.4|38442.4|38422.4|38384|38364|648
1706081700000|2024-01-24 07:35:00|38443.3|38423.3|38564.9|38544.9|38574.9|38554.9|38441.5|38421.5|2244
1706082000000|2024-01-24 07:40:00|38564|38544|38630.1|38610.1|38635.1|38615.1|38550.8|38530.8|1333
1706082300000|2024-01-24 07:45:00|38628.5|38608.5|38608.3|38588.3|38633.3|38613.3|38573.3|38553.3|1503
1706082600000|2024-01-24 07:50:00|38609.9|38589.9|38613.3|38593.3|38614.9|38594.9|38594.8|38574.8|536
1706082900000|2024-01-24 07:55:00|38608.3|38588.3|38705.1|38685.1|38710.1|38690.1|38608.3|38588.3|1171
1706083200000|2024-01-24 08:00:00|38706.9|38686.9|38793.5|38773.5|38801.9|38781.9|38703.5|38683.5|1978
1706083500000|2024-01-24 08:05:00|38791.9|38771.9|38770.1|38750.1|38820.2|38800.2|38756.9|38736.9|1500
1706083800000|2024-01-24 08:10:00|38768.5|38748.5|38786.9|38766.9|38796.9|38776.9|38743.6|38723.6|886
1706084100000|2024-01-24 08:15:00|38786|38766|38756.1|38736.1|38786|38766|38736.1|38716.1|701
1706084400000|2024-01-24 08:20:00|38757.8|38737.8|38753.7|38733.7|38761.9|38741.9|38728.5|38708.5|756
1706084700000|2024-01-24 08:25:00|38750.3|38730.3|38780.3|38760.3|38810.3|38790.3|38746.2|38726.2|721
1706085000000|2024-01-24 08:30:00|38783.7|38763.7|38778.7|38758.7|38795.3|38775.3|38763.7|38743.7|552
1706085300000|2024-01-24 08:35:00|38776.2|38756.2|38792.1|38772.1|38792.1|38772.1|38753.7|38733.7|661
1706085600000|2024-01-24 08:40:00|38793.7|38773.7|38809.6|38789.6|38820.4|38800.4|38793.7|38773.7|400
1706085900000|2024-01-24 08:45:00|38810.4|38790.4|38763.6|38743.6|38810.4|38790.4|38763.6|38743.6|561
1706086200000|2024-01-24 08:50:00|38761.9|38741.9|38791.1|38771.1|38793.6|38773.6|38753.6|38733.6|432
1706086500000|2024-01-24 08:55:00|38793.6|38773.6|38813.6|38793.6|38827|38807|38788.6|38768.6|377
1706086800000|2024-01-24 09:00:00|38814.5|38794.5|38895.3|38875.3|38901.2|38881.2|38807|38787|882
1706087100000|2024-01-24 09:05:00|38897|38877|38910.4|38890.4|38925.3|38905.3|38890.3|38870.3|532
1706087400000|2024-01-24 09:10:00|38915.4|38895.4|38965.4|38945.4|38968.7|38948.7|38910.4|38890.4|713
1706087700000|2024-01-24 09:15:00|38963.7|38943.7|38908.7|38888.7|38965.4|38945.4|38902|38882|549
1706088000000|2024-01-24 09:20:00|38910.4|38890.4|38961.3|38941.3|38970.5|38950.5|38908.7|38888.7|543
1706088300000|2024-01-24 09:25:00|38962.1|38942.1|38958|38938|38978.9|38958.9|38952.1|38932.1|359
1706088600000|2024-01-24 09:30:00|38962.1|38942.1|38982.1|38962.1|38998|38978|38953|38933|677
1706088900000|2024-01-24 09:35:00|38980.4|38960.4|39007.2|38987.2|39012.2|38992.2|38979.6|38959.6|392
1706089200000|2024-01-24 09:40:00|39005.5|38985.5|38937.9|38917.9|39007.2|38987.2|38937.9|38917.9|558
1706089500000|2024-01-24 09:45:00|38937|38917|38958.8|38938.8|38960.4|38940.4|38929.5|38909.5|430
1706089800000|2024-01-24 09:50:00|38957.9|38937.9|38938.8|38918.8|38959.5|38939.5|38938.8|38918.8|331
1706090100000|2024-01-24 09:55:00|38940.4|38920.4|38923.8|38903.8|38958.8|38938.8|38923.8|38903.8|206
1706090400000|2024-01-24 10:00:00|38922.2|38902.2|38940.4|38920.4|38943.8|38923.8|38921.3|38901.3|301
1706090700000|2024-01-24 10:05:00|38941.3|38921.3|38935.4|38915.4|38942.9|38922.9|38923.8|38903.8|341
1706091000000|2024-01-24 10:10:00|38931.3|38911.3|38897.2|38877.2|38935.4|38915.4|38890.6|38870.6|375
1706091300000|2024-01-24 10:15:00|38896.3|38876.3|38885.5|38865.5|38896.3|38876.3|38879.7|38859.7|217
1706091600000|2024-01-24 10:20:00|38883.8|38863.8|38937.2|38917.2|38947.2|38927.2|38883.8|38863.8|330
1706091900000|2024-01-24 10:25:00|38933.1|38913.1|38925.6|38905.6|38939.7|38919.7|38908.1|38888.1|278
1706092200000|2024-01-24 10:30:00|38923.1|38903.1|38942.2|38922.2|38948.1|38928.1|38915.6|38895.6|157
1706092500000|2024-01-24 10:35:00|38940.6|38920.6|38985.6|38965.6|38986.5|38966.5|38934.7|38914.7|344
1706092800000|2024-01-24 10:40:00|38987.3|38967.3|38955.6|38935.6|39000.6|38980.6|38950.6|38930.6|241
1706093100000|2024-01-24 10:45:00|38957.3|38937.3|38957.3|38937.3|38970.6|38950.6|38950.6|38930.6|139
1706093400000|2024-01-24 10:50:00|38955.6|38935.6|38930.7|38910.7|38955.6|38935.6|38920.6|38900.6|162
1706093700000|2024-01-24 10:55:00|38929.8|38909.8|38957.3|38937.3|38957.3|38937.3|38929.8|38909.8|246
1706094000000|2024-01-24 11:00:00|38959.8|38939.8|38939|38919|38960.7|38940.7|38930.7|38910.7|243
1706094300000|2024-01-24 11:05:00|38937.3|38917.3|38903.9|38883.9|38940.7|38920.7|38900.5|38880.5|335
1706094600000|2024-01-24 11:10:00|38906.4|38886.4|38912.3|38892.3|38942.3|38922.3|38906.4|38886.4|306
1706094900000|2024-01-24 11:15:00|38913.2|38893.2|38918.2|38898.2|38925.7|38905.7|38909.1|38889.1|200
1706095200000|2024-01-24 11:20:00|38917.3|38897.3|38912.3|38892.3|38922.3|38902.3|38898.2|38878.2|247
1706095500000|2024-01-24 11:25:00|38911.4|38891.4|38947.3|38927.3|38952.3|38932.3|38909.8|38889.8|219
1706095800000|2024-01-24 11:30:00|38950.7|38930.7|38945.7|38925.7|38952.3|38932.3|38940.7|38920.7|159
1706096100000|2024-01-24 11:35:00|38947.3|38927.3|38909|38889|38957.3|38937.3|38908.1|38888.1|227
1706096400000|2024-01-24 11:40:00|38908.1|38888.1|38920.6|38900.6|38929|38909|38907.2|38887.2|170
1706096700000|2024-01-24 11:45:00|38921.5|38901.5|38935.6|38915.6|38935.6|38915.6|38915.6|38895.6|123
1706097000000|2024-01-24 11:50:00|38934|38914|38935.6|38915.6|38943.1|38923.1|38927.2|38907.2|171
1706097300000|2024-01-24 11:55:00|38939|38919|38945.8|38925.8|38945.8|38925.8|38925.8|38905.8|207
1706097600000|2024-01-24 12:00:00|38944.9|38924.9|38942.4|38922.4|38947.4|38927.4|38932.4|38912.4|242
1706097900000|2024-01-24 12:05:00|38945.8|38925.8|38932.4|38912.4|38947.4|38927.4|38922.4|38902.4|243
1706098200000|2024-01-24 12:10:00|38927.4|38907.4|38912.4|38892.4|38929.9|38909.9|38906.5|38886.5|225
1706098500000|2024-01-24 12:15:00|38909.9|38889.9|38910.7|38890.7|38912.4|38892.4|38886.5|38866.5|264
1706098800000|2024-01-24 12:20:00|38909|38889|38922.4|38902.4|38925.8|38905.8|38905.7|38885.7|215
1706099100000|2024-01-24 12:25:00|38919|38899|38895.8|38875.8|38922.4|38902.4|38885.8|38865.8|436
1706099400000|2024-01-24 12:30:00|38897.4|38877.4|38854.1|38834.1|38897.4|38877.4|38849.9|38829.9|912
1706099700000|2024-01-24 12:35:00|38852.4|38832.4|38890.8|38870.8|38904.2|38884.2|38852.4|38832.4|563
1706100000000|2024-01-24 12:40:00|38892.4|38872.4|38900.8|38880.8|38902.5|38882.5|38885.8|38865.8|539
1706100300000|2024-01-24 12:45:00|38902.5|38882.5|38919.2|38899.2|38920.8|38900.8|38900.8|38880.8|313
1706100600000|2024-01-24 12:50:00|38920.8|38900.8|38877.5|38857.5|38920.8|38900.8|38877.5|38857.5|361
1706100900000|2024-01-24 12:55:00|38876.6|38856.6|38875.7|38855.7|38890.7|38870.7|38857.4|38837.4|553
1706101200000|2024-01-24 13:00:00|38874.1|38854.1|38830.9|38810.9|38874.1|38854.1|38802.5|38782.5|2868
1706101500000|2024-01-24 13:05:00|38832.5|38812.5|38892.5|38872.5|38892.5|38872.5|38832.5|38812.5|1240
1706101800000|2024-01-24 13:10:00|38899.1|38879.1|38911.7|38891.7|38920.9|38900.9|38890.9|38870.9|1995
1706102100000|2024-01-24 13:15:00|38910.9|38890.9|38941.8|38921.8|38949.3|38929.3|38909.2|38889.2|1029
1706102400000|2024-01-24 13:20:00|38939.3|38919.3|38942.6|38922.6|38952.6|38932.6|38932.6|38912.6|881
1706102700000|2024-01-24 13:25:00|38945.1|38925.1|38959.3|38939.3|38962.6|38942.6|38926.8|38906.8|790
1706103000000|2024-01-24 13:30:00|38962.6|38942.6|38967.7|38947.7|38985.1|38965.1|38957.6|38937.6|634
1706103300000|2024-01-24 13:35:00|38969.3|38949.3|38949.3|38929.3|38975.2|38955.2|38937.7|38917.7|474
1706103600000|2024-01-24 13:40:00|38950.9|38930.9|38935.9|38915.9|38970.9|38950.9|38935.9|38915.9|640
1706103900000|2024-01-24 13:45:00|38936.8|38916.8|38952.6|38932.6|38965.9|38945.9|38936.8|38916.8|386
1706104200000|2024-01-24 13:50:00|38950.9|38930.9|38967.7|38947.7|38974.3|38954.3|38935.8|38915.8|685
1706104500000|2024-01-24 13:55:00|38972.7|38952.7|38957.7|38937.7|38972.7|38952.7|38956.1|38936.1|463
1706104800000|2024-01-24 14:00:00|38959.3|38939.3|38956|38936|38970.9|38950.9|38954.3|38934.3|429
1706105100000|2024-01-24 14:05:00|38956.8|38936.8|38937.6|38917.6|38964.3|38944.3|38936|38916|582
1706105400000|2024-01-24 14:10:00|38936|38916|38910.9|38890.9|38937.6|38917.6|38881.7|38861.7|1108
1706105700000|2024-01-24 14:15:00|38909.2|38889.2|38941|38921|38946|38926|38907.5|38887.5|707
1706106000000|2024-01-24 14:20:00|38936|38916|38926|38906|38942.6|38922.6|38920.2|38900.2|445
1706106300000|2024-01-24 14:25:00|38929.4|38909.4|38965.2|38945.2|38967.7|38947.7|38929.4|38909.4|473
1706106600000|2024-01-24 14:30:00|38967.7|38947.7|38952.7|38932.7|38973.6|38953.6|38927.7|38907.7|1073
1706106900000|2024-01-24 14:35:00|38953.6|38933.6|38917.8|38897.8|38961.1|38941.1|38902.8|38882.8|853
1706107200000|2024-01-24 14:40:00|38916.9|38896.9|38943.5|38923.5|38953.5|38933.5|38909.4|38889.4|626
1706107500000|2024-01-24 14:45:00|38939.4|38919.4|38905.3|38885.3|38952.8|38932.8|38871.9|38851.9|1467
1706107800000|2024-01-24 14:50:00|38904.4|38884.4|38901|38881|38934.4|38914.4|38869.4|38849.4|917
1706108100000|2024-01-24 14:55:00|38901.9|38881.9|38822.7|38802.7|38917.8|38897.8|38819.3|38799.3|1080
1706108400000|2024-01-24 15:00:00|38826.8|38806.8|38790.9|38770.9|38849.3|38829.3|38774.3|38754.3|1496
1706108700000|2024-01-24 15:05:00|38789.3|38769.3|38820.9|38800.9|38825.9|38805.9|38782.6|38762.6|847
1706109000000|2024-01-24 15:10:00|38821.8|38801.8|38831.7|38811.7|38832.6|38812.6|38775.8|38755.8|654
1706109300000|2024-01-24 15:15:00|38832.6|38812.6|38852.5|38832.5|38886.7|38866.7|38832.6|38812.6|634
1706109600000|2024-01-24 15:20:00|38850.8|38830.8|38859.1|38839.1|38863.2|38843.2|38835.7|38815.7|511
1706109900000|2024-01-24 15:25:00|38860.7|38840.7|38878.2|38858.2|38887.4|38867.4|38859.1|38839.1|606
1706110200000|2024-01-24 15:30:00|38879.1|38859.1|38890.9|38870.9|38900.8|38880.8|38865.8|38845.8|734
1706110500000|2024-01-24 15:35:00|38888.4|38868.4|38912.5|38892.5|38912.5|38892.5|38864.1|38844.1|823
1706110800000|2024-01-24 15:40:00|38910.9|38890.9|38928.5|38908.5|38949.4|38929.4|38897.5|38877.5|1006
1706111100000|2024-01-24 15:45:00|38929.4|38909.4|38879.3|38859.3|38934.4|38914.4|38874.3|38854.3|722
1706111400000|2024-01-24 15:50:00|38877.6|38857.6|38883.4|38863.4|38883.4|38863.4|38844.2|38824.2|744
1706111700000|2024-01-24 15:55:00|38885|38865|38917.5|38897.5|38920.9|38900.9|38883.4|38863.4|469
1706112000000|2024-01-24 16:00:00|38919.3|38899.3|38918.4|38898.4|38935.9|38915.9|38912.5|38892.5|615
1706112300000|2024-01-24 16:05:00|38915.9|38895.9|38897.6|38877.6|38925.9|38905.9|38887.6|38867.6|573
1706112600000|2024-01-24 16:10:00|38895.9|38875.9|38897.6|38877.6|38910.9|38890.9|38885.9|38865.9|405
1706112900000|2024-01-24 16:15:00|38895.9|38875.9|38950.2|38930.2|38952.7|38932.7|38894.3|38874.3|709
1706113200000|2024-01-24 16:20:00|38952.7|38932.7|38942.7|38922.7|38955.2|38935.2|38937.7|38917.7|599
1706113500000|2024-01-24 16:25:00|38940.2|38920.2|38952.7|38932.7|38967.7|38947.7|38935.2|38915.2|419
1706113800000|2024-01-24 16:30:00|38954.3|38934.3|38954.5|38934.5|38961.8|38941.8|38942.7|38922.7|464
1706114100000|2024-01-24 16:35:00|38956.1|38936.1|38937.7|38917.7|38957.7|38937.7|38929.3|38909.3|446
1706114400000|2024-01-24 16:40:00|38939.3|38919.3|38932.7|38912.7|38942.7|38922.7|38923.5|38903.5|698
1706114700000|2024-01-24 16:45:00|38930.2|38910.2|38932.7|38912.7|38942.7|38922.7|38919.4|38899.4|486
1706115000000|2024-01-24 16:50:00|38931|38911|38966|38946|38968.5|38948.5|38931|38911|636
1706115300000|2024-01-24 16:55:00|38964.4|38944.4|38966|38946|38976|38956|38961|38941|423
1706115600000|2024-01-24 17:00:00|38967.6|38947.6|38942.7|38922.7|38972.6|38952.6|38934.3|38914.3|431
1706115900000|2024-01-24 17:05:00|38943.5|38923.5|38955.9|38935.9|38959.3|38939.3|38935.2|38915.2|272
1706116200000|2024-01-24 17:10:00|38957.7|38937.7|38952.7|38932.7|38969.3|38949.3|38944.3|38924.3|350
1706116500000|2024-01-24 17:15:00|38951.8|38931.8|38914.3|38894.3|38952.7|38932.7|38909.3|38889.3|507
1706116800000|2024-01-24 17:20:00|38917.7|38897.7|38949.3|38929.3|38950.9|38930.9|38914.3|38894.3|324
1706117100000|2024-01-24 17:25:00|38951|38931|38947.6|38927.6|38952.6|38932.6|38939.3|38919.3|478
1706117400000|2024-01-24 17:30:00|38951|38931|38967.6|38947.6|38967.6|38947.6|38944.3|38924.3|390
1706117700000|2024-01-24 17:35:00|38966|38946|38987.6|38967.6|38987.6|38967.6|38962.6|38942.6|436
1706118000000|2024-01-24 17:40:00|38986|38966|39002.7|38982.7|39004.4|38984.4|38982.6|38962.6|619
1706118300000|2024-01-24 17:45:00|39004.4|38984.4|39011.1|38991.1|39019.4|38999.4|39002.7|38982.7|468
1706118600000|2024-01-24 17:50:00|39006.1|38986.1|39012.7|38992.7|39014.5|38994.5|38986.1|38966.1|583
1706118900000|2024-01-24 17:55:00|39016.1|38996.1|39006|38986|39024.4|39004.4|39004.5|38984.5|1454
1706119200000|2024-01-24 18:00:00|39004.4|38984.4|39006.1|38986.1|39034.4|39014.4|38998.5|38978.5|787
1706119500000|2024-01-24 18:05:00|39002.8|38982.8|38977.7|38957.7|39009.4|38989.4|38977.7|38957.7|491
1706119800000|2024-01-24 18:10:00|38976|38956|38943.5|38923.5|38976|38956|38943.5|38923.5|514
1706120100000|2024-01-24 18:15:00|38941.9|38921.9|38939.4|38919.4|38961|38941|38931|38911|372
1706120400000|2024-01-24 18:20:00|38941|38921|38956.1|38936.1|38956.9|38936.9|38939.4|38919.4|171
1706120700000|2024-01-24 18:25:00|38954.4|38934.4|38954.4|38934.4|38974.4|38954.4|38946.1|38926.1|331
1706121000000|2024-01-24 18:30:00|38953.6|38933.6|38944.4|38924.4|38953.6|38933.6|38934.4|38914.4|151
1706121300000|2024-01-24 18:35:00|38946.1|38926.1|38939.4|38919.4|38954.4|38934.4|38939.4|38919.4|166
1706121600000|2024-01-24 18:40:00|38934.4|38914.4|38919.5|38899.5|38944.5|38924.5|38919.5|38899.5|227
1706121900000|2024-01-24 18:45:00|38921.1|38901.1|38903.6|38883.6|38921.1|38901.1|38899.5|38879.5|187
1706122200000|2024-01-24 18:50:00|38902|38882|38915.3|38895.3|38915.3|38895.3|38894.5|38874.5|321
1706122500000|2024-01-24 18:55:00|38912.8|38892.8|38937|38917|38952.8|38932.8|38912.8|38892.8|266
1706122800000|2024-01-24 19:00:00|38938.6|38918.6|38916.1|38896.1|38941.1|38921.1|38916.1|38896.1|61
1706123100000|2024-01-24 19:05:00|38914.5|38894.5|38916.1|38896.1|38919.5|38899.5|38914.5|38894.5|51
1706123400000|2024-01-24 19:10:00|38914.4|38894.4|38894.5|38874.5|38914.4|38894.4|38894.5|38874.5|88
1706123700000|2024-01-24 19:15:00|38892.9|38872.9|38897.8|38877.8|38904.5|38884.5|38889.5|38869.5|185
1706124000000|2024-01-24 19:20:00|38899.4|38879.4|38854.4|38834.4|38899.4|38879.4|38852.8|38832.8|481
1706124300000|2024-01-24 19:25:00|38852.8|38832.8|38881.2|38861.2|38882.8|38862.8|38852.8|38832.8|103
1706124600000|2024-01-24 19:30:00|38882.8|38862.8|38884.4|38864.4|38893.6|38873.6|38881.2|38861.2|141
1706124900000|2024-01-24 19:35:00|38883.6|38863.6|38892.8|38872.8|38892.8|38872.8|38882.8|38862.8|62
1706125200000|2024-01-24 19:40:00|38894.5|38874.5|38902.8|38882.8|38905.3|38885.3|38891.2|38871.2|59
1706125500000|2024-01-24 19:45:00|38904.5|38884.5|38902|38882|38907.8|38887.8|38897.8|38877.8|59
1706125800000|2024-01-24 19:50:00|38902.8|38882.8|38899.5|38879.5|38902.8|38882.8|38892.8|38872.8|42
1706126100000|2024-01-24 19:55:00|38897.8|38877.8|38894.5|38874.5|38897.8|38877.8|38885.4|38865.4|25
1706126400000|2024-01-24 20:00:00|38892.9|38872.9|38892.9|38872.9|38894.5|38874.5|38885.4|38865.4|76
1706126700000|2024-01-24 20:05:00|38894.5|38874.5|38905.4|38885.4|38907.9|38887.9|38894.5|38874.5|39
1706127000000|2024-01-24 20:10:00|38907|38887|38891.2|38871.2|38907.9|38887.9|38891.2|38871.2|82
1706127300000|2024-01-24 20:15:00|38887.9|38867.9|38887|38867|38889.5|38869.5|38875.4|38855.4|53
1706127600000|2024-01-24 20:20:00|38885.4|38865.4|38879.5|38859.5|38887.9|38867.9|38876.2|38856.2|21
1706127900000|2024-01-24 20:25:00|38880.4|38860.4|38876.3|38856.3|38884.5|38864.5|38876.3|38856.3|120
1706128200000|2024-01-24 20:30:00|38875.4|38855.4|38891.3|38871.3|38891.3|38871.3|38872.9|38852.9|75
1706128500000|2024-01-24 20:35:00|38889.7|38869.7|38894.7|38874.7|38896.3|38876.3|38889.7|38869.7|31
1706128800000|2024-01-24 20:40:00|38896.3|38876.3|38904.7|38884.7|38905.4|38885.4|38896.3|38876.3|102
1706129100000|2024-01-24 20:45:00|38903.8|38883.8|38894.7|38874.7|38904.7|38884.7|38891.3|38871.3|57
1706129400000|2024-01-24 20:50:00|38892.9|38872.9|38895.5|38875.5|38895.5|38875.5|38883.8|38863.8|86
1706129700000|2024-01-24 20:55:00|38898|38878|38901.3|38881.3|38908.1|38888.1|38898|38878|161
1706130000000|2024-01-24 21:00:00|38899.7|38879.7|38893|38873|38904.7|38884.7|38893|38873|143
1706130300000|2024-01-24 21:05:00|38888|38868|38884.6|38864.6|38889.6|38869.6|38873|38853|101
1706130600000|2024-01-24 21:10:00|38885.5|38865.5|38890.5|38870.5|38893|38873|38884.6|38864.6|47
1706130900000|2024-01-24 21:15:00|38889.6|38869.6|38878|38858|38893|38873|38878|38858|40
1706131200000|2024-01-24 21:20:00|38879.6|38859.6|38875.5|38855.5|38879.6|38859.6|38874.6|38854.6|8
1706131500000|2024-01-24 21:25:00|38878|38858|38884.7|38864.7|38887.2|38867.2|38878|38858|36
1706131800000|2024-01-24 21:30:00|38883|38863|38888|38868|38888|38868|38883|38863|27
1706132100000|2024-01-24 21:35:00|38889.7|38869.7|38888.9|38868.9|38889.7|38869.7|38884.7|38864.7|18
1706132400000|2024-01-24 21:40:00|38888|38868|38889.8|38869.8|38893.9|38873.9|38888|38868|18
1706132700000|2024-01-24 21:45:00|38888.9|38868.9|38891.4|38871.4|38891.4|38871.4|38888.9|38868.9|7
1706133000000|2024-01-24 21:50:00|||||||||39
1706133300000|2024-01-24 21:55:00|38893.9|38873.9|38895.6|38875.6|38895.6|38875.6|38889.8|38869.8|43
1706137200000|2024-01-24 23:00:00|38857.2|38837.2|38889|38869|38896.5|38876.5|38857.2|38837.2|98
1706137500000|2024-01-24 23:05:00|38888.2|38868.2|38894.1|38874.1|38894.1|38874.1|38888.2|38868.2|25
1706137800000|2024-01-24 23:10:00|38896.6|38876.6|38894.1|38874.1|38901.6|38881.6|38894.1|38874.1|28
1706138100000|2024-01-24 23:15:00|38896.6|38876.6|38891.6|38871.6|38896.6|38876.6|38887.4|38867.4|29
1706138400000|2024-01-24 23:20:00|38894.1|38874.1|38891.6|38871.6|38896.6|38876.6|38891.6|38871.6|73
1706138700000|2024-01-24 23:25:00|38888.3|38868.3|38896.6|38876.6|38896.6|38876.6|38887.4|38867.4|26
1706139000000|2024-01-24 23:30:00|38891.6|38871.6|38901.6|38881.6|38901.6|38881.6|38891.6|38871.6|35
1706139300000|2024-01-24 23:35:00|38902.5|38882.5|38899.1|38879.1|38903.2|38883.2|38896.6|38876.6|38
1706139600000|2024-01-24 23:40:00|38896.6|38876.6|38894.1|38874.1|38896.6|38876.6|38891.6|38871.6|15
1706139900000|2024-01-24 23:45:00|38892.5|38872.5|38890|38870|38896.6|38876.6|38889.1|38869.1|16
1706140200000|2024-01-24 23:50:00|38889.1|38869.1|38889.1|38869.1|38891.6|38871.6|38889.1|38869.1|19
1706140500000|2024-01-24 23:55:00|38891.6|38871.6|38891.6|38871.6|38894.1|38874.1|38890|38870|18
1706140800000|2024-01-25 00:00:00|38896.6|38876.6|38891.7|38871.7|38898.3|38878.3|38891.7|38871.7|29
1706141100000|2024-01-25 00:05:00|38890|38870|38877.5|38857.5|38890|38870|38876.7|38856.7|62
1706141400000|2024-01-25 00:10:00|38879.2|38859.2|38885|38865|38885.9|38865.9|38876.7|38856.7|35
1706141700000|2024-01-25 00:15:00|38886.7|38866.7|38872.5|38852.5|38886.7|38866.7|38871.7|38851.7|53
1706142000000|2024-01-25 00:20:00|38874.2|38854.2|38871.7|38851.7|38874.2|38854.2|38871.7|38851.7|13
1706142300000|2024-01-25 00:25:00|38866.7|38846.7|38866.7|38846.7|38867.6|38847.6|38862.6|38842.6|38
1706142600000|2024-01-25 00:30:00|38869.2|38849.2|38875.1|38855.1|38875.1|38855.1|38866.7|38846.7|16
1706142900000|2024-01-25 00:35:00|38876.7|38856.7|38875.9|38855.9|38886.7|38866.7|38875.1|38855.1|42
1706143200000|2024-01-25 00:40:00|38872.6|38852.6|38881.7|38861.7|38883.4|38863.4|38861.7|38841.7|96
1706143500000|2024-01-25 00:45:00|38882.6|38862.6|38896.7|38876.7|38897.6|38877.6|38882.6|38862.6|81
1706143800000|2024-01-25 00:50:00|38892.6|38872.6|38900.1|38880.1|38900.1|38880.1|38890.1|38870.1|104
1706144100000|2024-01-25 00:55:00|38901|38881|38892.6|38872.6|38905.9|38885.9|38890.1|38870.1|66
1706144400000|2024-01-25 01:00:00|38890.1|38870.1|38828.4|38808.4|38890.1|38870.1|38825|38805|566
1706144700000|2024-01-25 01:05:00|38830|38810|38845|38825|38855.9|38835.9|38828.4|38808.4|243
1706145000000|2024-01-25 01:10:00|38841.7|38821.7|38835.1|38815.1|38841.7|38821.7|38825.1|38805.1|207
1706145300000|2024-01-25 01:15:00|38837.6|38817.6|38801.8|38781.8|38837.6|38817.6|38791.7|38771.7|343
1706145600000|2024-01-25 01:20:00|38803.4|38783.4|38785.1|38765.1|38803.4|38783.4|38785.1|38765.1|191
1706145900000|2024-01-25 01:25:00|38784.2|38764.2|38780.1|38760.1|38785.1|38765.1|38775.1|38755.1|141
1706146200000|2024-01-25 01:30:00|38776.7|38756.7|38805.1|38785.1|38805.1|38785.1|38766.7|38746.7|287
1706146500000|2024-01-25 01:35:00|38800.1|38780.1|38799.2|38779.2|38815.1|38795.1|38790.1|38770.1|212
1706146800000|2024-01-25 01:40:00|38800.1|38780.1|38785.1|38765.1|38810.1|38790.1|38785.1|38765.1|159
1706147100000|2024-01-25 01:45:00|38788.5|38768.5|38765.1|38745.1|38805.1|38785.1|38760.1|38740.1|189
1706147400000|2024-01-25 01:50:00|38766|38746|38818.5|38798.5|38819.3|38799.3|38765.1|38745.1|207
1706147700000|2024-01-25 01:55:00|38819.3|38799.3|38866.9|38846.9|38870.2|38850.2|38819.3|38799.3|288
1706148000000|2024-01-25 02:00:00|38867.7|38847.7|38870.2|38850.2|38876.9|38856.9|38846.9|38826.9|265
1706148300000|2024-01-25 02:05:00|38871.9|38851.9|38888.6|38868.6|38908.6|38888.6|38870.2|38850.2|331
1706148600000|2024-01-25 02:10:00|38886.1|38866.1|38848.6|38828.6|38893.6|38873.6|38848.6|38828.6|261
1706148900000|2024-01-25 02:15:00|38853.6|38833.6|38863.6|38843.6|38865.2|38845.2|38845.2|38825.2|123
1706149200000|2024-01-25 02:20:00|38865.3|38845.3|38866.9|38846.9|38866.9|38846.9|38838.6|38818.6|108
1706149500000|2024-01-25 02:25:00|38864.4|38844.4|38881.9|38861.9|38882.8|38862.8|38856.9|38836.9|174
1706149800000|2024-01-25 02:30:00|38879.4|38859.4|38880.3|38860.3|38888.6|38868.6|38870.3|38850.3|118
1706150100000|2024-01-25 02:35:00|38878.6|38858.6|38860.3|38840.3|38883.6|38863.6|38860.3|38840.3|89
1706150400000|2024-01-25 02:40:00|38857.8|38837.8|38827.8|38807.8|38860.3|38840.3|38823.6|38803.6|117
1706150700000|2024-01-25 02:45:00|38826.1|38806.1|38825.3|38805.3|38828.6|38808.6|38811.9|38791.9|140
1706151000000|2024-01-25 02:50:00|38822.8|38802.8|38832|38812|38832|38812|38815.3|38795.3|58
1706151300000|2024-01-25 02:55:00|38830.3|38810.3|38842|38822|38852|38832|38827|38807|56
1706151600000|2024-01-25 03:00:00|38845.3|38825.3|38860.3|38840.3|38863.7|38843.7|38845.3|38825.3|96
1706151900000|2024-01-25 03:05:00|38865.3|38845.3|38858.7|38838.7|38876.2|38856.2|38856.2|38836.2|157
1706152200000|2024-01-25 03:10:00|38860.3|38840.3|38848.7|38828.7|38862.8|38842.8|38846.2|38826.2|105
1706152500000|2024-01-25 03:15:00|38846.2|38826.2|38843.7|38823.7|38848.7|38828.7|38837.8|38817.8|122
1706152800000|2024-01-25 03:20:00|38842.9|38822.9|38832|38812|38845.4|38825.4|38817|38797|202
1706153100000|2024-01-25 03:25:00|38837|38817|38822|38802|38839.5|38819.5|38820.4|38800.4|53
1706153400000|2024-01-25 03:30:00|38825.4|38805.4|38860.4|38840.4|38870.4|38850.4|38825.4|38805.4|94
1706153700000|2024-01-25 03:35:00|38859.5|38839.5|38842|38822|38859.5|38839.5|38837|38817|63
1706154000000|2024-01-25 03:40:00|38844.5|38824.5|38827|38807|38847|38827|38825.4|38805.4|69
1706154300000|2024-01-25 03:45:00|38828.7|38808.7|38837|38817|38837|38817|38827|38807|20
1706154600000|2024-01-25 03:50:00|38836.2|38816.2|38839.6|38819.6|38839.6|38819.6|38832|38812|19
1706154900000|2024-01-25 03:55:00|38840.4|38820.4|38847.1|38827.1|38852.1|38832.1|38840.4|38820.4|24
1706155200000|2024-01-25 04:00:00|38846.2|38826.2|38847.1|38827.1|38849.6|38829.6|38843.7|38823.7|35
1706155500000|2024-01-25 04:05:00|38852.1|38832.1|38855.4|38835.4|38856.3|38836.3|38847.9|38827.9|68
1706155800000|2024-01-25 04:10:00|38857.1|38837.1|38857.1|38837.1|38860.4|38840.4|38853.8|38833.8|22
1706156100000|2024-01-25 04:15:00|38856.2|38836.2|38867.1|38847.1|38867.1|38847.1|38852.1|38832.1|49
1706156400000|2024-01-25 04:20:00|38866.2|38846.2|38864.6|38844.6|38867.1|38847.1|38863|38843|27
1706156700000|2024-01-25 04:25:00|38863.8|38843.8|38878|38858|38879.7|38859.7|38862.1|38842.1|61
1706157000000|2024-01-25 04:30:00|38877.1|38857.1|38874.6|38854.6|38877.1|38857.1|38872.1|38852.1|37
1706157300000|2024-01-25 04:35:00|38873.8|38853.8|38867.1|38847.1|38877.1|38857.1|38867.1|38847.1|42
1706157600000|2024-01-25 04:40:00|38869.6|38849.6|38862.1|38842.1|38872.1|38852.1|38852.1|38832.1|62
1706157900000|2024-01-25 04:45:00|38859.6|38839.6|38847.2|38827.2|38862.1|38842.1|38844.7|38824.7|40
1706158200000|2024-01-25 04:50:00|38845.5|38825.5|38837.2|38817.2|38847.2|38827.2|38837.2|38817.2|24
1706158500000|2024-01-25 04:55:00|38838.8|38818.8|38840.5|38820.5|38841.3|38821.3|38837.2|38817.2|19
1706158800000|2024-01-25 05:00:00|38838|38818|38830.5|38810.5|38852.2|38832.2|38828|38808|70
1706159100000|2024-01-25 05:05:00|38832.2|38812.2|38867.2|38847.2|38870.5|38850.5|38832.2|38812.2|83
1706159400000|2024-01-25 05:10:00|38868|38848|38867.2|38847.2|38870.5|38850.5|38853|38833|71
1706159700000|2024-01-25 05:15:00|38865.6|38845.6|38872.2|38852.2|38875.6|38855.6|38863.1|38843.1|81
1706160000000|2024-01-25 05:20:00|38867.2|38847.2|38868.1|38848.1|38872.2|38852.2|38852.2|38832.2|57
1706160300000|2024-01-25 05:25:00|38872.2|38852.2|38867.2|38847.2|38872.2|38852.2|38857.2|38837.2|83
1706160600000|2024-01-25 05:30:00|38863.1|38843.1|38840.6|38820.6|38871.4|38851.4|38825.6|38805.6|262
1706160900000|2024-01-25 05:35:00|38842.2|38822.2|38847.2|38827.2|38848.1|38828.1|38829.7|38809.7|67
1706161200000|2024-01-25 05:40:00|38848.1|38828.1|38835.6|38815.6|38850.6|38830.6|38830.5|38810.5|40
1706161500000|2024-01-25 05:45:00|38838.1|38818.1|38819.8|38799.8|38841.5|38821.5|38819.8|38799.8|61
1706161800000|2024-01-25 05:50:00|38820.6|38800.6|38822.3|38802.3|38834|38814|38795.6|38775.6|146
1706162100000|2024-01-25 05:55:00|38820.6|38800.6|38827.3|38807.3|38830.6|38810.6|38815.6|38795.6|46
1706162400000|2024-01-25 06:00:00|38836.4|38816.4|38840.6|38820.6|38852.3|38832.3|38835.6|38815.6|86
1706162700000|2024-01-25 06:05:00|38838.1|38818.1|38837.3|38817.3|38845.6|38825.6|38832.3|38812.3|78
1706163000000|2024-01-25 06:10:00|38835.6|38815.6|38815.6|38795.6|38837.3|38817.3|38796.4|38776.4|198
1706163300000|2024-01-25 06:15:00|38813.9|38793.9|38810.6|38790.6|38820.6|38800.6|38799|38779|124
1706163600000|2024-01-25 06:20:00|38809|38789|38800.6|38780.6|38809|38789|38796.5|38776.5|95
1706163900000|2024-01-25 06:25:00|38804|38784|38806.5|38786.5|38809|38789|38776.5|38756.5|174
1706164200000|2024-01-25 06:30:00|38807.3|38787.3|38819|38799|38825.6|38805.6|38807.3|38787.3|200
1706164500000|2024-01-25 06:35:00|38817.3|38797.3|38824|38804|38832.3|38812.3|38811.5|38791.5|90
1706164800000|2024-01-25 06:40:00|38825.6|38805.6|38834.8|38814.8|38835.6|38815.6|38825.6|38805.6|63
1706165100000|2024-01-25 06:45:00|38831.5|38811.5|38820.7|38800.7|38834|38814|38818.2|38798.2|64
1706165400000|2024-01-25 06:50:00|38819.8|38799.8|38810.7|38790.7|38819.8|38799.8|38792.4|38772.4|135
1706165700000|2024-01-25 06:55:00|38807.3|38787.3|38840.7|38820.7|38844|38824|38807.3|38787.3|183
1706166000000|2024-01-25 07:00:00|38841.5|38821.5|38839|38819|38845.7|38825.7|38834|38814|173
1706166300000|2024-01-25 07:05:00|38838.2|38818.2|38839.8|38819.8|38844|38824|38830.7|38810.7|119
1706166600000|2024-01-25 07:10:00|38840.7|38820.7|38830.7|38810.7|38840.7|38820.7|38823.2|38803.2|144
1706166900000|2024-01-25 07:15:00|38829.1|38809.1|38865.7|38845.7|38884.9|38864.9|38827.4|38807.4|207
1706167200000|2024-01-25 07:20:00|38860.7|38840.7|38840.7|38820.7|38870.7|38850.7|38839.9|38819.9|192
1706167500000|2024-01-25 07:25:00|38839.9|38819.9|38845.7|38825.7|38853.2|38833.2|38830.7|38810.7|115
1706167800000|2024-01-25 07:30:00|38850.7|38830.7|38885.7|38865.7|38897.4|38877.4|38849.9|38829.9|237
1706168100000|2024-01-25 07:35:00|38887.4|38867.4|38857.5|38837.5|38910.7|38890.7|38850.7|38830.7|213
1706168400000|2024-01-25 07:40:00|38860.7|38840.7|38876.6|38856.6|38882.4|38862.4|38850.7|38830.7|127
1706168700000|2024-01-25 07:45:00|38875.8|38855.8|38865.8|38845.8|38876.6|38856.6|38860.8|38840.8|123
1706169000000|2024-01-25 07:50:00|38868.3|38848.3|38865.8|38845.8|38871.6|38851.6|38857.4|38837.4|114
1706169300000|2024-01-25 07:55:00|38864.1|38844.1|38835.8|38815.8|38864.1|38844.1|38835.8|38815.8|144
1706169600000|2024-01-25 08:00:00|38834.9|38814.9|38840.8|38820.8|38874.1|38854.1|38825.8|38805.8|630
1706169900000|2024-01-25 08:05:00|38839.1|38819.1|38914.2|38894.2|38925|38905|38839.1|38819.1|418
1706170200000|2024-01-25 08:10:00|38912.5|38892.5|38788.3|38768.3|38919.2|38899.2|38770|38750|519
1706170500000|2024-01-25 08:15:00|38789.2|38769.2|38774.1|38754.1|38815.8|38795.8|38759.1|38739.1|413
1706170800000|2024-01-25 08:20:00|38769.1|38749.1|38804.1|38784.1|38817.5|38797.5|38764.1|38744.1|357
1706171100000|2024-01-25 08:25:00|38800|38780|38827.5|38807.5|38830.8|38810.8|38795.8|38775.8|169
1706171400000|2024-01-25 08:30:00|38829.1|38809.1|38864.2|38844.2|38871.7|38851.7|38809.1|38789.1|256
1706171700000|2024-01-25 08:35:00|38860.9|38840.9|38907.6|38887.6|38920.1|38900.1|38858.3|38838.3|358
1706172000000|2024-01-25 08:40:00|38910.9|38890.9|38902.6|38882.6|38922.6|38902.6|38885.1|38865.1|249
1706172300000|2024-01-25 08:45:00|38900.9|38880.9|38855.9|38835.9|38900.9|38880.9|38840.1|38820.1|255
1706172600000|2024-01-25 08:50:00|38854.2|38834.2|38848.4|38828.4|38854.2|38834.2|38829.2|38809.2|129
1706172900000|2024-01-25 08:55:00|38847.5|38827.5|38850.9|38830.9|38850.9|38830.9|38828.4|38808.4|86
1706173200000|2024-01-25 09:00:00|38852.6|38832.6|38899.3|38879.3|38924.3|38904.3|38840.9|38820.9|359
1706173500000|2024-01-25 09:05:00|38901|38881|38882.6|38862.6|38921|38901|38869.3|38849.3|296
1706173800000|2024-01-25 09:10:00|38880.1|38860.1|38894.3|38874.3|38916|38896|38875.1|38855.1|179
1706174100000|2024-01-25 09:15:00|38892.6|38872.6|38884.3|38864.3|38894.3|38874.3|38871.8|38851.8|153
1706174400000|2024-01-25 09:20:00|38891.8|38871.8|38921|38901|38926|38906|38891.8|38871.8|302
1706174700000|2024-01-25 09:25:00|38917.6|38897.6|38910.1|38890.1|38926|38906|38904.3|38884.3|190
1706175000000|2024-01-25 09:30:00|38913.5|38893.5|38934.3|38914.3|38941|38921|38910.9|38890.9|328
1706175300000|2024-01-25 09:35:00|38932.7|38912.7|39077.7|39057.7|39086.8|39066.8|38932.7|38912.7|908
1706175600000|2024-01-25 09:40:00|39076.8|39056.8|38991|38971|39081|39061|38991|38971|378
1706175900000|2024-01-25 09:45:00|38987.7|38967.7|39012.7|38992.7|39017.7|38997.7|38976.8|38956.8|171
1706176200000|2024-01-25 09:50:00|39011.8|38991.8|39031|39011|39032.7|39012.7|39000.2|38980.2|99
1706176500000|2024-01-25 09:55:00|39028.5|39008.5|38991|38971|39028.5|39008.5|38987.7|38967.7|159
1706176800000|2024-01-25 10:00:00|38989.4|38969.4|39022.8|39002.8|39037.8|39017.8|38976|38956|311
1706177100000|2024-01-25 10:05:00|39021.9|39001.9|39029.4|39009.4|39034.4|39014.4|39009.4|38989.4|96
1706177400000|2024-01-25 10:10:00|39026.9|39006.9|39044.4|39024.4|39044.4|39024.4|39024.4|39004.4|128
1706177700000|2024-01-25 10:15:00|39042.7|39022.7|39002.7|38982.7|39043.6|39023.6|38998.6|38978.6|137
1706178000000|2024-01-25 10:20:00|39001.1|38981.1|39026.1|39006.1|39026.9|39006.9|38998.6|38978.6|73
1706178300000|2024-01-25 10:25:00|39026.9|39006.9|39031.1|39011.1|39035.2|39015.2|39017.7|38997.7|93
1706178600000|2024-01-25 10:30:00|39032.7|39012.7|39043.6|39023.6|39043.6|39023.6|39026.9|39006.9|68
1706178900000|2024-01-25 10:35:00|39044.5|39024.5|39037.8|39017.8|39062.8|39042.8|39037.8|39017.8|227
1706179200000|2024-01-25 10:40:00|39033.6|39013.6|39063.6|39043.6|39063.6|39043.6|39033.6|39013.6|139
1706179500000|2024-01-25 10:45:00|39062.8|39042.8|39048.6|39028.6|39067.8|39047.8|39042.8|39022.8|91
1706179800000|2024-01-25 10:50:00|39049.5|39029.5|39056.1|39036.1|39057.8|39037.8|39042.8|39022.8|118
1706180100000|2024-01-25 10:55:00|39057.8|39037.8|39077.8|39057.8|39082.8|39062.8|39042.8|39022.8|169
1706180400000|2024-01-25 11:00:00|39080.3|39060.3|39067.8|39047.8|39084.5|39064.5|39067.8|39047.8|315
1706180700000|2024-01-25 11:05:00|39063.7|39043.7|39062.8|39042.8|39066.2|39046.2|39042.8|39022.8|204
1706181000000|2024-01-25 11:10:00|39066.2|39046.2|39045.3|39025.3|39066.2|39046.2|39042.8|39022.8|106
1706181300000|2024-01-25 11:15:00|39042.8|39022.8|39061.2|39041.2|39062|39042|39027.8|39007.8|110
1706181600000|2024-01-25 11:20:00|39057.8|39037.8|39082.8|39062.8|39082.8|39062.8|39052.8|39032.8|114
1706181900000|2024-01-25 11:25:00|39077.8|39057.8|39062.9|39042.9|39078.7|39058.7|39057.9|39037.9|77
1706182200000|2024-01-25 11:30:00|39064.6|39044.6|39032.9|39012.9|39066.2|39046.2|39027|39007|273
1706182500000|2024-01-25 11:35:00|39034.5|39014.5|39046.2|39026.2|39057.8|39037.8|39017|38997|172
1706182800000|2024-01-25 11:40:00|39047.9|39027.9|39042.9|39022.9|39054.5|39034.5|39033.7|39013.7|125
1706183100000|2024-01-25 11:45:00|39044.5|39024.5|39051.2|39031.2|39056.2|39036.2|39032.9|39012.9|167
1706183400000|2024-01-25 11:50:00|39047.9|39027.9|39045.4|39025.4|39051.2|39031.2|39034.5|39014.5|155
1706183700000|2024-01-25 11:55:00|39046.2|39026.2|39032.1|39012.1|39047.9|39027.9|39027.9|39007.9|222
1706184000000|2024-01-25 12:00:00|39032.9|39012.9|39017.9|38997.9|39036.3|39016.3|39003.8|38983.8|363
1706184300000|2024-01-25 12:05:00|39018.8|38998.8|39021.2|39001.2|39047.9|39027.9|39018.8|38998.8|265
1706184600000|2024-01-25 12:10:00|39019.6|38999.6|39016.2|38996.2|39022.1|39002.1|39007.9|38987.9|150
1706184900000|2024-01-25 12:15:00|39012.1|38992.1|38994.6|38974.6|39016.2|38996.2|38994.6|38974.6|164
1706185200000|2024-01-25 12:20:00|38989.6|38969.6|38991.3|38971.3|39006.3|38986.3|38986.3|38966.3|194
1706185500000|2024-01-25 12:25:00|38986.3|38966.3|38986.3|38966.3|38991.3|38971.3|38966.3|38946.3|359
1706185800000|2024-01-25 12:30:00|38989.6|38969.6|38981.3|38961.3|38998.8|38978.8|38976.3|38956.3|560
1706186100000|2024-01-25 12:35:00|38979.6|38959.6|39015.4|38995.4|39015.4|38995.4|38977.9|38957.9|403
1706186400000|2024-01-25 12:40:00|39016.3|38996.3|39007.9|38987.9|39022.9|39002.9|39007.9|38987.9|338
1706186700000|2024-01-25 12:45:00|39006.3|38986.3|38989.6|38969.6|39007.9|38987.9|38989.6|38969.6|334
1706187000000|2024-01-25 12:50:00|38991.3|38971.3|38998.8|38978.8|39010.5|38990.5|38991.3|38971.3|284
1706187300000|2024-01-25 12:55:00|38998|38978|38959.6|38939.6|39003|38983|38959.6|38939.6|501
1706187600000|2024-01-25 13:00:00|38956.3|38936.3|38943.8|38923.8|38959.7|38939.7|38916.3|38896.3|1628
1706187900000|2024-01-25 13:05:00|38944.7|38924.7|38960.5|38940.5|38973|38953|38941.3|38921.3|810
1706188200000|2024-01-25 13:10:00|38963|38943|38946.3|38926.3|38981.3|38961.3|38943.8|38923.8|606
1706188500000|2024-01-25 13:15:00|38947.2|38927.2|38941.4|38921.4|38961.3|38941.3|38913|38893|611
1706188800000|2024-01-25 13:20:00|38943|38923|38920.5|38900.5|38947.2|38927.2|38919.7|38899.7|322
1706189100000|2024-01-25 13:25:00|38921.4|38901.4|38937.2|38917.2|38947.2|38927.2|38921.4|38901.4|270
1706189400000|2024-01-25 13:30:00|38934.7|38914.7|38964.7|38944.7|38976.3|38956.3|38861.4|38841.4|1197
1706189700000|2024-01-25 13:35:00|38963.8|38943.8|38903|38883|38965.5|38945.5|38903|38883|874
1706190000000|2024-01-25 13:40:00|38903.9|38883.9|38929.7|38909.7|38941.3|38921.3|38862.2|38842.2|633
1706190300000|2024-01-25 13:45:00|38931.3|38911.3|38889.7|38869.7|38941.3|38921.3|38887.2|38867.2|412
1706190600000|2024-01-25 13:50:00|38892.2|38872.2|38894.7|38874.7|38913|38893|38891.3|38871.3|311
1706190900000|2024-01-25 13:55:00|38895.5|38875.5|38958.9|38938.9|38963|38943|38884.7|38864.7|733
1706191200000|2024-01-25 14:00:00|38955.5|38935.5|38921.4|38901.4|38955.5|38935.5|38901.4|38881.4|466
1706191500000|2024-01-25 14:05:00|38922.2|38902.2|38948|38928|38961.4|38941.4|38890.5|38870.5|548
1706191800000|2024-01-25 14:10:00|38946.4|38926.4|38953.9|38933.9|38962.2|38942.2|38924.7|38904.7|516
1706192100000|2024-01-25 14:15:00|38954.7|38934.7|38948.1|38928.1|38959.7|38939.7|38934.7|38914.7|470
1706192400000|2024-01-25 14:20:00|38946.4|38926.4|38969.8|38949.8|38970.6|38950.6|38920.6|38900.6|455
1706192700000|2024-01-25 14:25:00|38968.1|38948.1|38971.4|38951.4|38990.6|38970.6|38951.4|38931.4|531
1706193000000|2024-01-25 14:30:00|38966.4|38946.4|38956.4|38936.4|38981.4|38961.4|38906.4|38886.4|726
1706193300000|2024-01-25 14:35:00|38957.3|38937.3|38953.1|38933.1|38963.9|38943.9|38933.1|38913.1|434
1706193600000|2024-01-25 14:40:00|38951.4|38931.4|38910.6|38890.6|38951.4|38931.4|38878.1|38858.1|547
1706193900000|2024-01-25 14:45:00|38911.4|38891.4|38984.8|38964.8|38996.5|38976.5|38911.4|38891.4|1290
1706194200000|2024-01-25 14:50:00|38985.7|38965.7|39039.8|39019.8|39042.3|39022.3|38985.7|38965.7|724
1706194500000|2024-01-25 14:55:00|39038.2|39018.2|39019.8|38999.8|39041.5|39021.5|39009.8|38989.8|605
1706194800000|2024-01-25 15:00:00|39018.2|38998.2|39004|38984|39024|39004|38994.9|38974.9|517
1706195100000|2024-01-25 15:05:00|39004.9|38984.9|39014|38994|39021.5|39001.5|38955.7|38935.7|603
1706195400000|2024-01-25 15:10:00|39015.7|38995.7|38956.5|38936.5|39015.7|38995.7|38956.5|38936.5|678
1706195700000|2024-01-25 15:15:00|38955.7|38935.7|38948.2|38928.2|38959|38939|38929.8|38909.8|547
1706196000000|2024-01-25 15:20:00|38949.9|38929.9|38936.5|38916.5|38984.9|38964.9|38924.9|38904.9|835
1706196300000|2024-01-25 15:25:00|38939|38919|38926.5|38906.5|38954.9|38934.9|38914.8|38894.8|737
1706196600000|2024-01-25 15:30:00|38924.8|38904.8|38853.1|38833.1|38926.5|38906.5|38844|38824|1039
1706196900000|2024-01-25 15:35:00|38854|38834|38848.1|38828.1|38873.1|38853.1|38828.1|38808.1|596
1706197200000|2024-01-25 15:40:00|38849.8|38829.8|38844|38824|38858.2|38838.2|38819.8|38799.8|711
1706197500000|2024-01-25 15:45:00|38847.3|38827.3|38844|38824|38866.5|38846.5|38831.5|38811.5|337
1706197800000|2024-01-25 15:50:00|38844.9|38824.9|38833.2|38813.2|38856.5|38836.5|38813.2|38793.2|384
1706198100000|2024-01-25 15:55:00|38834.9|38814.9|38826.5|38806.5|38853.2|38833.2|38820.7|38800.7|564
1706198400000|2024-01-25 16:00:00|38825.7|38805.7|38814.9|38794.9|38829.8|38809.8|38794|38774|828
1706198700000|2024-01-25 16:05:00|38816.5|38796.5|38864.9|38844.9|38879.9|38859.9|38814.9|38794.9|631
1706199000000|2024-01-25 16:10:00|38864.1|38844.1|38888.2|38868.2|38893.2|38873.2|38851.6|38831.6|438
1706199300000|2024-01-25 16:15:00|38889.9|38869.9|38898.3|38878.3|38911.6|38891.6|38884.9|38864.9|311
1706199600000|2024-01-25 16:20:00|38896.6|38876.6|38917.5|38897.5|38924.9|38904.9|38893.3|38873.3|734
1706199900000|2024-01-25 16:25:00|38915.8|38895.8|38920|38900|38921.6|38901.6|38905|38885|251
1706200200000|2024-01-25 16:30:00|38916.6|38896.6|38890|38870|38920|38900|38881.6|38861.6|396
1706200500000|2024-01-25 16:35:00|38886.6|38866.6|38931.6|38911.6|38935.8|38915.8|38859.1|38839.1|558
1706200800000|2024-01-25 16:40:00|38932.5|38912.5|38933.3|38913.3|38941.7|38921.7|38916.7|38896.7|524
1706201100000|2024-01-25 16:45:00|38932.5|38912.5|38941.7|38921.7|38944.2|38924.2|38924.2|38904.2|412
1706201400000|2024-01-25 16:50:00|38939.2|38919.2|38913.4|38893.4|38941.7|38921.7|38900.8|38880.8|398
1706201700000|2024-01-25 16:55:00|38909.2|38889.2|38909.2|38889.2|38926.7|38906.7|38905|38885|250
1706202000000|2024-01-25 17:00:00|38910|38890|38880|38860|38926.7|38906.7|38880|38860|192
1706202300000|2024-01-25 17:05:00|38879.2|38859.2|38826.7|38806.7|38879.2|38859.2|38818.4|38798.4|699
1706202600000|2024-01-25 17:10:00|38823.4|38803.4|38851.7|38831.7|38856.7|38836.7|38823.4|38803.4|192
1706202900000|2024-01-25 17:15:00|38853.4|38833.4|38873.4|38853.4|38879.2|38859.2|38853.4|38833.4|347
1706203200000|2024-01-25 17:20:00|38875|38855|38891.7|38871.7|38900|38880|38868.4|38848.4|260
1706203500000|2024-01-25 17:25:00|38893.4|38873.4|38880.1|38860.1|38898.4|38878.4|38875|38855|291
1706203800000|2024-01-25 17:30:00|38881.7|38861.7|38840.1|38820.1|38885.1|38865.1|38840.1|38820.1|461
1706204100000|2024-01-25 17:35:00|38841.7|38821.7|38825.9|38805.9|38841.7|38821.7|38821.7|38801.7|382
1706204400000|2024-01-25 17:40:00|38824.2|38804.2|38863.4|38843.4|38866.7|38846.7|38823.4|38803.4|321
1706204700000|2024-01-25 17:45:00|38860.9|38840.9|38850.1|38830.1|38868.4|38848.4|38843.4|38823.4|374
1706205000000|2024-01-25 17:50:00|38852.6|38832.6|38880.1|38860.1|38881.7|38861.7|38850.1|38830.1|520
1706205300000|2024-01-25 17:55:00|38880.9|38860.9|38870.9|38850.9|38886.8|38866.8|38865.1|38845.1|1834
1706205600000|2024-01-25 18:00:00|38870.1|38850.1|38851.8|38831.8|38870.1|38850.1|38841.8|38821.8|517
1706205900000|2024-01-25 18:05:00|38852.6|38832.6|38871.8|38851.8|38873.4|38853.4|38849.3|38829.3|132
1706206200000|2024-01-25 18:10:00|38879.3|38859.3|38870.1|38850.1|38881.8|38861.8|38870.1|38850.1|189
1706206500000|2024-01-25 18:15:00|38866.8|38846.8|38810.1|38790.1|38866.8|38846.8|38806.8|38786.8|381
1706206800000|2024-01-25 18:20:00|38809.3|38789.3|38840.1|38820.1|38846|38826|38809.3|38789.3|124
1706207100000|2024-01-25 18:25:00|38841.8|38821.8|38846.8|38826.8|38846.8|38826.8|38836.8|38816.8|250
1706207400000|2024-01-25 18:30:00|38847.7|38827.7|38855.2|38835.2|38861.8|38841.8|38846.8|38826.8|211
1706207700000|2024-01-25 18:35:00|38856.8|38836.8|38847.7|38827.7|38859.3|38839.3|38843.5|38823.5|191
1706208000000|2024-01-25 18:40:00|38849.3|38829.3|38848.5|38828.5|38855.2|38835.2|38846.8|38826.8|83
1706208300000|2024-01-25 18:45:00|38850.2|38830.2|38853.5|38833.5|38856.9|38836.9|38848.5|38828.5|126
1706208600000|2024-01-25 18:50:00|38856|38836|38848.5|38828.5|38856.9|38836.9|38843.5|38823.5|99
1706208900000|2024-01-25 18:55:00|38846.9|38826.9|38826.9|38806.9|38848.5|38828.5|38820.2|38800.2|196
1706209200000|2024-01-25 19:00:00|38826|38806|38780.2|38760.2|38826|38806|38779.4|38759.4|284
1706209500000|2024-01-25 19:05:00|38776.9|38756.9|38795.2|38775.2|38800.2|38780.2|38775.2|38755.2|117
1706209800000|2024-01-25 19:10:00|38798.6|38778.6|38815.3|38795.3|38828.6|38808.6|38798.6|38778.6|118
1706210100000|2024-01-25 19:15:00|38816.1|38796.1|38821.9|38801.9|38825.3|38805.3|38816.1|38796.1|87
1706210400000|2024-01-25 19:20:00|38826.1|38806.1|38806.9|38786.9|38826.9|38806.9|38806.9|38786.9|102
1706210700000|2024-01-25 19:25:00|38807.8|38787.8|38855.3|38835.3|38855.3|38835.3|38806.9|38786.9|147
1706211000000|2024-01-25 19:30:00|38857|38837|38849.5|38829.5|38857|38837|38837.8|38817.8|79
1706211300000|2024-01-25 19:35:00|38850.3|38830.3|38851.1|38831.1|38860.3|38840.3|38849.5|38829.5|72
1706211600000|2024-01-25 19:40:00|38852|38832|38850.3|38830.3|38852|38832|38842|38822|26
1706211900000|2024-01-25 19:45:00|38852|38832|38862.8|38842.8|38862.8|38842.8|38852|38832|23
1706212200000|2024-01-25 19:50:00|38862|38842|38867|38847|38867|38847|38857.8|38837.8|47
1706212500000|2024-01-25 19:55:00|38868.7|38848.7|38870.4|38850.4|38875.3|38855.3|38865.4|38845.4|37
1706212800000|2024-01-25 20:00:00|38872|38852|38870.4|38850.4|38872|38852|38867|38847|96
1706213100000|2024-01-25 20:05:00|38872|38852|38872|38852|38883.7|38863.7|38869.5|38849.5|119
1706213400000|2024-01-25 20:10:00|38867.9|38847.9|38867|38847|38877|38857|38867|38847|30
1706213700000|2024-01-25 20:15:00|38866.2|38846.2|38852.1|38832.1|38866.2|38846.2|38852.1|38832.1|36
1706214000000|2024-01-25 20:20:00|38857.1|38837.1|38855.4|38835.4|38858.7|38838.7|38854.6|38834.6|32
1706214300000|2024-01-25 20:25:00|38854.6|38834.6|38852.1|38832.1|38855.4|38835.4|38850.4|38830.4|15
1706214600000|2024-01-25 20:30:00|38855.4|38835.4|38862.1|38842.1|38864.6|38844.6|38852.1|38832.1|79
1706214900000|2024-01-25 20:35:00|38862.9|38842.9|38862.1|38842.1|38868.8|38848.8|38862.1|38842.1|45
1706215200000|2024-01-25 20:40:00|38862.9|38842.9|38864.6|38844.6|38866.3|38846.3|38862.9|38842.9|30
1706215500000|2024-01-25 20:45:00|38862.9|38842.9|38863.8|38843.8|38865.4|38845.4|38860.4|38840.4|182
1706215800000|2024-01-25 20:50:00|38867.1|38847.1|38873.8|38853.8|38873.8|38853.8|38867.1|38847.1|42
1706216100000|2024-01-25 20:55:00|38873|38853|38875.5|38855.5|38879.6|38859.6|38870.5|38850.5|109
1706216400000|2024-01-25 21:00:00|38873|38853|38868|38848|38875.5|38855.5|38865.5|38845.5|66
1706216700000|2024-01-25 21:05:00|38867.1|38847.1|38865.5|38845.5|38870.5|38850.5|38865.5|38845.5|10
1706217000000|2024-01-25 21:10:00|38866.3|38846.3|38870.5|38850.5|38870.5|38850.5|38865.5|38845.5|5
1706217300000|2024-01-25 21:15:00|38868.8|38848.8|38873.8|38853.8|38873.8|38853.8|38868.8|38848.8|34
1706217600000|2024-01-25 21:20:00|38873.9|38853.9|38873.9|38853.9|38873.9|38853.9|38873.9|38853.9|1
1706217900000|2024-01-25 21:25:00|38875.5|38855.5|38878.9|38858.9|38878.9|38858.9|38874.7|38854.7|10
1706218200000|2024-01-25 21:30:00|38876.4|38856.4|38880.5|38860.5|38880.5|38860.5|38876.4|38856.4|10
1706218500000|2024-01-25 21:35:00|||||||||8
1706218800000|2024-01-25 21:40:00|38880.6|38860.6|38880.6|38860.6|38881.4|38861.4|38878.1|38858.1|32
1706219100000|2024-01-25 21:45:00|||||||||5
1706219400000|2024-01-25 21:50:00|38878.9|38858.9|38880.6|38860.6|38881.4|38861.4|38876.4|38856.4|30
1706219700000|2024-01-25 21:55:00|38878.9|38858.9|38871.4|38851.4|38881.4|38861.4|38871.4|38851.4|48
1706223600000|2024-01-25 23:00:00|38836.6|38816.6|38871.6|38851.6|38874.1|38854.1|38830.7|38810.7|119
1706223900000|2024-01-25 23:05:00|38869.1|38849.1|38866.6|38846.6|38869.1|38849.1|38866.6|38846.6|15
1706224200000|2024-01-25 23:10:00|38869.1|38849.1|38861.6|38841.6|38869.1|38849.1|38861.6|38841.6|35
1706224500000|2024-01-25 23:15:00|38864.1|38844.1|38867.4|38847.4|38867.4|38847.4|38864.1|38844.1|28
1706224800000|2024-01-25 23:20:00|38869.1|38849.1|38877.4|38857.4|38881.6|38861.6|38869.1|38849.1|15
1706225100000|2024-01-25 23:25:00|38876.6|38856.6|38877.4|38857.4|38877.4|38857.4|38876.6|38856.6|6
1706225400000|2024-01-25 23:30:00|38875.8|38855.8|38877.5|38857.5|38877.5|38857.5|38874.1|38854.1|7
1706225700000|2024-01-25 23:35:00|38878.3|38858.3|38877.5|38857.5|38881.6|38861.6|38877.5|38857.5|17
1706226000000|2024-01-25 23:40:00|38875|38855|38855|38835|38876.6|38856.6|38855|38835|47
1706226300000|2024-01-25 23:45:00|38857.5|38837.5|38857.5|38837.5|38862.5|38842.5|38857.5|38837.5|46
1706226600000|2024-01-25 23:50:00|38862.5|38842.5|38868.3|38848.3|38872.5|38852.5|38862.5|38842.5|35
1706226900000|2024-01-25 23:55:00|38871.7|38851.7|38872.5|38852.5|38877.5|38857.5|38871.7|38851.7|30
1706227200000|2024-01-26 00:00:00|38870|38850|38867.5|38847.5|38875.8|38855.8|38867.5|38847.5|38
1706227500000|2024-01-26 00:05:00|38865|38845|38857.5|38837.5|38866.7|38846.7|38857.5|38837.5|49
1706227800000|2024-01-26 00:10:00|38860|38840|38852.5|38832.5|38862.5|38842.5|38852.5|38832.5|28
1706228100000|2024-01-26 00:15:00|38857.5|38837.5|38852.5|38832.5|38857.5|38837.5|38847.5|38827.5|29
1706228400000|2024-01-26 00:20:00|38850.9|38830.9|38842.6|38822.6|38850.9|38830.9|38842.5|38822.5|36
1706228700000|2024-01-26 00:25:00|38845.1|38825.1|38847.6|38827.6|38852.6|38832.6|38842.6|38822.6|18
1706229000000|2024-01-26 00:30:00|38845.9|38825.9|38847.6|38827.6|38847.6|38827.6|38842.6|38822.6|36
1706229300000|2024-01-26 00:35:00|38845.1|38825.1|38852.6|38832.6|38852.6|38832.6|38845.1|38825.1|14
1706229600000|2024-01-26 00:40:00|38854.3|38834.3|38862.6|38842.6|38862.6|38842.6|38854.3|38834.3|28
1706229900000|2024-01-26 00:45:00|38865.1|38845.1|38862.6|38842.6|38865.1|38845.1|38857.6|38837.6|51
1706230200000|2024-01-26 00:50:00|38860.9|38840.9|38857.6|38837.6|38862.6|38842.6|38852.6|38832.6|45
1706230500000|2024-01-26 00:55:00|38858.4|38838.4|38852.6|38832.6|38862.6|38842.6|38852.6|38832.6|63
1706230800000|2024-01-26 01:00:00|38847.6|38827.6|38882.6|38862.6|38901.8|38881.8|38847.6|38827.6|413
1706231100000|2024-01-26 01:05:00|38881.8|38861.8|38881.8|38861.8|38892.6|38872.6|38877.6|38857.6|90
1706231400000|2024-01-26 01:10:00|38880.1|38860.1|38867.7|38847.7|38885.2|38865.2|38865.2|38845.2|99
1706231700000|2024-01-26 01:15:00|38864.3|38844.3|38867.7|38847.7|38877.7|38857.7|38857.7|38837.7|128
1706232000000|2024-01-26 01:20:00|38868.5|38848.5|38892.7|38872.7|38900.2|38880.2|38865.2|38845.2|405
1706232300000|2024-01-26 01:25:00|38887.7|38867.7|38867.7|38847.7|38888.5|38868.5|38867.7|38847.7|94
1706232600000|2024-01-26 01:30:00|38866.9|38846.9|38852.7|38832.7|38866.9|38846.9|38842.7|38822.7|243
1706232900000|2024-01-26 01:35:00|38847.7|38827.7|38857.7|38837.7|38867.7|38847.7|38842.7|38822.7|194
1706233200000|2024-01-26 01:40:00|38856.9|38836.9|38821.1|38801.1|38856.9|38836.9|38821.1|38801.1|110
1706233500000|2024-01-26 01:45:00|38821.9|38801.9|38822.7|38802.7|38837.7|38817.7|38810.2|38790.2|152
1706233800000|2024-01-26 01:50:00|38821.9|38801.9|38827.7|38807.7|38832.7|38812.7|38817.7|38797.7|75
1706234100000|2024-01-26 01:55:00|38828.6|38808.6|38832.7|38812.7|38842.7|38822.7|38827.7|38807.7|61
1706234400000|2024-01-26 02:00:00|38830.2|38810.2|38857.8|38837.8|38857.8|38837.8|38820.2|38800.2|87
1706234700000|2024-01-26 02:05:00|38858.6|38838.6|38827.8|38807.8|38864.4|38844.4|38827.8|38807.8|82
1706235000000|2024-01-26 02:10:00|38826.9|38806.9|38863.6|38843.6|38872.8|38852.8|38822.8|38802.8|87
1706235300000|2024-01-26 02:15:00|38862.8|38842.8|38877.8|38857.8|38882.8|38862.8|38853.6|38833.6|75
1706235600000|2024-01-26 02:20:00|38882.8|38862.8|38877.8|38857.8|38897.8|38877.8|38869.5|38849.5|109
1706235900000|2024-01-26 02:25:00|38876.1|38856.1|38871.1|38851.1|38877.8|38857.8|38863.6|38843.6|70
1706236200000|2024-01-26 02:30:00|38872.8|38852.8|38891.1|38871.1|38892.8|38872.8|38867.8|38847.8|59
1706236500000|2024-01-26 02:35:00|38889.5|38869.5|38877.8|38857.8|38893.7|38873.7|38872.8|38852.8|56
1706236800000|2024-01-26 02:40:00|38878.7|38858.7|38869.5|38849.5|38882.8|38862.8|38868.7|38848.7|110
1706237100000|2024-01-26 02:45:00|38870.3|38850.3|38859.5|38839.5|38882|38862|38859.5|38839.5|50
1706237400000|2024-01-26 02:50:00|38858.7|38838.7|38837.9|38817.9|38861.2|38841.2|38837.9|38817.9|72
1706237700000|2024-01-26 02:55:00|38835.4|38815.4|38843.7|38823.7|38847.9|38827.9|38832.9|38812.9|40
1706238000000|2024-01-26 03:00:00|38845.4|38825.4|38846.2|38826.2|38849.5|38829.5|38832.9|38812.9|115
1706238300000|2024-01-26 03:05:00|38843.7|38823.7|38839.5|38819.5|38849.5|38829.5|38839.5|38819.5|75
1706238600000|2024-01-26 03:10:00|38837|38817|38849.6|38829.6|38852.1|38832.1|38834.6|38814.6|48
1706238900000|2024-01-26 03:15:00|38848.7|38828.7|38854.6|38834.6|38854.6|38834.6|38829.6|38809.6|113
1706239200000|2024-01-26 03:20:00|38852.9|38832.9|38844.6|38824.6|38852.9|38832.9|38834.6|38814.6|111
1706239500000|2024-01-26 03:25:00|38849.6|38829.6|38844.6|38824.6|38850.4|38830.4|38843.8|38823.8|36
1706239800000|2024-01-26 03:30:00|38842.9|38822.9|38829.6|38809.6|38844.6|38824.6|38829.6|38809.6|31
1706240100000|2024-01-26 03:35:00|38831.3|38811.3|38849.6|38829.6|38854.6|38834.6|38831.3|38811.3|50
1706240400000|2024-01-26 03:40:00|38847.1|38827.1|38833.8|38813.8|38849.6|38829.6|38829.6|38809.6|56
1706240700000|2024-01-26 03:45:00|38834.6|38814.6|38834.6|38814.6|38839.6|38819.6|38834.6|38814.6|25
1706241000000|2024-01-26 03:50:00|38838|38818|38834.6|38814.6|38839.6|38819.6|38831.3|38811.3|38
1706241300000|2024-01-26 03:55:00|38836.3|38816.3|38829.6|38809.6|38836.3|38816.3|38823.8|38803.8|30
1706241600000|2024-01-26 04:00:00|38830.5|38810.5|38834.7|38814.7|38839.7|38819.7|38829.7|38809.7|31
1706241900000|2024-01-26 04:05:00|38831.3|38811.3|38829.7|38809.7|38832.2|38812.2|38827.2|38807.2|17
1706242200000|2024-01-26 04:10:00|38831.3|38811.3|38829.7|38809.7|38834.7|38814.7|38824.7|38804.7|13
1706242500000|2024-01-26 04:15:00|38828|38808|38838|38818|38838|38818|38828|38808|26
1706242800000|2024-01-26 04:20:00|38838.8|38818.8|38831.4|38811.4|38842.2|38822.2|38831.4|38811.4|21
1706243100000|2024-01-26 04:25:00|38832.2|38812.2|38829.7|38809.7|38832.2|38812.2|38828|38808|16
1706243400000|2024-01-26 04:30:00|38833.9|38813.9|38834.7|38814.7|38840.5|38820.5|38833|38813|21
1706243700000|2024-01-26 04:35:00|38836.4|38816.4|38832.2|38812.2|38838.1|38818.1|38829.7|38809.7|51
1706244000000|2024-01-26 04:40:00|38833.1|38813.1|38814.7|38794.7|38834.7|38814.7|38813.1|38793.1|22
1706244300000|2024-01-26 04:45:00|38813.1|38793.1|38815.6|38795.6|38815.6|38795.6|38807.2|38787.2|40
1706244600000|2024-01-26 04:50:00|38814.7|38794.7|38788.9|38768.9|38814.8|38794.8|38788.9|38768.9|78
1706244900000|2024-01-26 04:55:00|38790.6|38770.6|38798.1|38778.1|38802.3|38782.3|38790.6|38770.6|36
1706245200000|2024-01-26 05:00:00|38794.8|38774.8|38808.1|38788.1|38809.8|38789.8|38790.6|38770.6|48
1706245500000|2024-01-26 05:05:00|38805.6|38785.6|38828.1|38808.1|38828.1|38808.1|38805.6|38785.6|42
1706245800000|2024-01-26 05:10:00|38830.6|38810.6|38828.1|38808.1|38833.1|38813.1|38825.6|38805.6|52
1706246100000|2024-01-26 05:15:00|38829.8|38809.8|38834.8|38814.8|38843.1|38823.1|38829.8|38809.8|28
1706246400000|2024-01-26 05:20:00|38833.1|38813.1|38823.1|38803.1|38834.8|38814.8|38814.8|38794.8|23
1706246700000|2024-01-26 05:25:00|38819.8|38799.8|38836.5|38816.5|38836.5|38816.5|38819.8|38799.8|25
1706247000000|2024-01-26 05:30:00|38837.3|38817.3|38854.8|38834.8|38867.3|38847.3|38837.3|38817.3|210
1706247300000|2024-01-26 05:35:00|38856.5|38836.5|38859.8|38839.8|38879.8|38859.8|38854|38834|133
1706247600000|2024-01-26 05:40:00|38859|38839|38859.9|38839.9|38864.8|38844.8|38844.9|38824.9|106
1706247900000|2024-01-26 05:45:00|38861.5|38841.5|38867.4|38847.4|38871.5|38851.5|38859|38839|98
1706248200000|2024-01-26 05:50:00|38866.5|38846.5|38874.9|38854.9|38879.9|38859.9|38861.5|38841.5|96
1706248500000|2024-01-26 05:55:00|38876.6|38856.6|38819.9|38799.9|38877.4|38857.4|38819.9|38799.9|177
1706248800000|2024-01-26 06:00:00|38819.1|38799.1|38784.9|38764.9|38824.9|38804.9|38784.9|38764.9|210
1706249100000|2024-01-26 06:05:00|38787.4|38767.4|38718.3|38698.3|38788.2|38768.2|38701.6|38681.6|570
1706249400000|2024-01-26 06:10:00|38716.6|38696.6|38726.6|38706.6|38726.6|38706.6|38701.6|38681.6|364
1706249700000|2024-01-26 06:15:00|38722.4|38702.4|38716.6|38696.6|38736.6|38716.6|38708.3|38688.3|302
1706250000000|2024-01-26 06:20:00|38718.3|38698.3|38734.1|38714.1|38745|38725|38710.8|38690.8|160
1706250300000|2024-01-26 06:25:00|38735.8|38715.8|38721.6|38701.6|38736.6|38716.6|38716.6|38696.6|108
1706250600000|2024-01-26 06:30:00|38720|38700|38701.7|38681.7|38722.5|38702.5|38660.8|38640.8|277
1706250900000|2024-01-26 06:35:00|38705|38685|38710|38690|38716.7|38696.7|38699.2|38679.2|195
1706251200000|2024-01-26 06:40:00|38709.2|38689.2|38718.3|38698.3|38721.7|38701.7|38684.1|38664.1|74
1706251500000|2024-01-26 06:45:00|38717.5|38697.5|38711.7|38691.7|38727.5|38707.5|38703.3|38683.3|171
1706251800000|2024-01-26 06:50:00|38710|38690|38708.3|38688.3|38718.3|38698.3|38698.3|38678.3|92
1706252100000|2024-01-26 06:55:00|38710|38690|38696.7|38676.7|38713.3|38693.3|38690|38670|95
1706252400000|2024-01-26 07:00:00|38697.5|38677.5|38710|38690|38713.4|38693.4|38696.7|38676.7|126
1706252700000|2024-01-26 07:05:00|38711.7|38691.7|38701.7|38681.7|38711.7|38691.7|38683.4|38663.4|123
1706253000000|2024-01-26 07:10:00|38698.4|38678.4|38669.2|38649.2|38699.2|38679.2|38669.2|38649.2|146
1706253300000|2024-01-26 07:15:00|38671.7|38651.7|38648.4|38628.4|38673.4|38653.4|38643.4|38623.4|155
1706253600000|2024-01-26 07:20:00|38646.7|38626.7|38683.4|38663.4|38693.4|38673.4|38638.4|38618.4|199
1706253900000|2024-01-26 07:25:00|38687.6|38667.6|38695.1|38675.1|38705.9|38685.9|38685.1|38665.1|133
1706254200000|2024-01-26 07:30:00|38693.4|38673.4|38668.4|38648.4|38698.4|38678.4|38661.8|38641.8|94
1706254500000|2024-01-26 07:35:00|38671.8|38651.8|38705.1|38685.1|38705.1|38685.1|38670.1|38650.1|121
1706254800000|2024-01-26 07:40:00|38708.4|38688.4|38665.9|38645.9|38711.8|38691.8|38640.9|38620.9|203
1706255100000|2024-01-26 07:45:00|38666.8|38646.8|38659.3|38639.3|38683.5|38663.5|38638.4|38618.4|215
1706255400000|2024-01-26 07:50:00|38658.5|38638.5|38676.8|38656.8|38676.8|38656.8|38648.5|38628.5|93
1706255700000|2024-01-26 07:55:00|38677.6|38657.6|38688.5|38668.5|38696.8|38676.8|38677.6|38657.6|127
1706256000000|2024-01-26 08:00:00|38691.8|38671.8|38706.8|38686.8|38726.8|38706.8|38691.8|38671.8|405
1706256300000|2024-01-26 08:05:00|38709.3|38689.3|38676.8|38656.8|38721.8|38701.8|38646.8|38626.8|273
1706256600000|2024-01-26 08:10:00|38675.2|38655.2|38701.9|38681.9|38721|38701|38669.4|38649.4|132
1706256900000|2024-01-26 08:15:00|38701|38681|38707.7|38687.7|38726.9|38706.9|38686.9|38666.9|179
1706257200000|2024-01-26 08:20:00|38706|38686|38701.9|38681.9|38717.7|38697.7|38686.9|38666.9|78
1706257500000|2024-01-26 08:25:00|38699.4|38679.4|38674.4|38654.4|38711.9|38691.9|38671.1|38651.1|138
1706257800000|2024-01-26 08:30:00|38676.9|38656.9|38672.7|38652.7|38691.9|38671.9|38671.9|38651.9|134
1706258100000|2024-01-26 08:35:00|38671.1|38651.1|38679.4|38659.4|38679.4|38659.4|38654.4|38634.4|91
1706258400000|2024-01-26 08:40:00|38678.6|38658.6|38666.9|38646.9|38681.9|38661.9|38656.9|38636.9|121
1706258700000|2024-01-26 08:45:00|38667.7|38647.7|38656.9|38636.9|38677.8|38657.8|38653.6|38633.6|189
1706259000000|2024-01-26 08:50:00|38658.6|38638.6|38748.6|38728.6|38800.3|38780.3|38653.6|38633.6|825
1706259300000|2024-01-26 08:55:00|38746.9|38726.9|38807.8|38787.8|38817.8|38797.8|38730.3|38710.3|326
1706259600000|2024-01-26 09:00:00|38808.6|38788.6|38751.1|38731.1|38808.6|38788.6|38722.8|38702.8|371
1706259900000|2024-01-26 09:05:00|38752|38732|38790.3|38770.3|38790.3|38770.3|38742|38722|273
1706260200000|2024-01-26 09:10:00|38788.7|38768.7|38737|38717|38790.3|38770.3|38711.2|38691.2|339
1706260500000|2024-01-26 09:15:00|38740.3|38720.3|38764.5|38744.5|38769.5|38749.5|38732|38712|172
1706260800000|2024-01-26 09:20:00|38766.2|38746.2|38738.7|38718.7|38775.3|38755.3|38738.7|38718.7|73
1706261100000|2024-01-26 09:25:00|38740.3|38720.3|38737|38717|38745.3|38725.3|38722.8|38702.8|88
1706261400000|2024-01-26 09:30:00|38741.2|38721.2|38758.7|38738.7|38763.7|38743.7|38738.7|38718.7|103
1706261700000|2024-01-26 09:35:00|38757.8|38737.8|38757|38737|38777.9|38757.9|38756.2|38736.2|121
1706262000000|2024-01-26 09:40:00|38757.9|38737.9|38827|38807|38835.4|38815.4|38757|38737|451
1706262300000|2024-01-26 09:45:00|38832|38812|38873.7|38853.7|38873.7|38853.7|38817.9|38797.9|335
1706262600000|2024-01-26 09:50:00|38872.9|38852.9|38850.4|38830.4|38873.7|38853.7|38844.5|38824.5|227
1706262900000|2024-01-26 09:55:00|38848.7|38828.7|38828.7|38808.7|38848.7|38828.7|38810.4|38790.4|180
1706263200000|2024-01-26 10:00:00|38829.5|38809.5|38843.7|38823.7|38858.7|38838.7|38827.9|38807.9|188
1706263500000|2024-01-26 10:05:00|38842.9|38822.9|38843.7|38823.7|38853.7|38833.7|38830.4|38810.4|71
1706263800000|2024-01-26 10:10:00|38845.4|38825.4|38829.6|38809.6|38845.4|38825.4|38825.4|38805.4|75
1706264100000|2024-01-26 10:15:00|38830.4|38810.4|38863.8|38843.8|38873.8|38853.8|38824.6|38804.6|199
1706264400000|2024-01-26 10:20:00|38864.6|38844.6|38852.9|38832.9|38864.6|38844.6|38847.9|38827.9|83
1706264700000|2024-01-26 10:25:00|38850.4|38830.4|38853.8|38833.8|38853.8|38833.8|38843.8|38823.8|63
1706265000000|2024-01-26 10:30:00|38848.8|38828.8|38833.8|38813.8|38848.8|38828.8|38824.6|38804.6|88
1706265300000|2024-01-26 10:35:00|38834.6|38814.6|38843.8|38823.8|38845.5|38825.5|38828.8|38808.8|144
1706265600000|2024-01-26 10:40:00|38848|38828|38857.1|38837.1|38863.8|38843.8|38843.8|38823.8|104
1706265900000|2024-01-26 10:45:00|38858.8|38838.8|38879.6|38859.6|38879.6|38859.6|38853.8|38833.8|99
1706266200000|2024-01-26 10:50:00|38882.1|38862.1|38910.5|38890.5|38920.5|38900.5|38882.1|38862.1|295
1706266500000|2024-01-26 10:55:00|38907.2|38887.2|38905.5|38885.5|38916.3|38896.3|38897.2|38877.2|99
1706266800000|2024-01-26 11:00:00|38908|38888|38918.8|38898.8|38940.5|38920.5|38903|38883|133
1706267100000|2024-01-26 11:05:00|38921.3|38901.3|38903|38883|38923.8|38903.8|38897.2|38877.2|95
1706267400000|2024-01-26 11:10:00|38901.3|38881.3|38885.5|38865.5|38905.5|38885.5|38880.5|38860.5|78
1706267700000|2024-01-26 11:15:00|38882.2|38862.2|38883.8|38863.8|38883.8|38863.8|38872.2|38852.2|82
1706268000000|2024-01-26 11:20:00|38885.5|38865.5|38908.9|38888.9|38913.9|38893.9|38881.3|38861.3|71
1706268300000|2024-01-26 11:25:00|38908|38888|38910.5|38890.5|38916.4|38896.4|38900.5|38880.5|68
1706268600000|2024-01-26 11:30:00|38911.4|38891.4|38903.9|38883.9|38915.5|38895.5|38880.5|38860.5|97
1706268900000|2024-01-26 11:35:00|38901.4|38881.4|38873.9|38853.9|38901.4|38881.4|38870.6|38850.6|88
1706269200000|2024-01-26 11:40:00|38875.6|38855.6|38870.6|38850.6|38888.9|38868.9|38870.6|38850.6|53
1706269500000|2024-01-26 11:45:00|38868.1|38848.1|38878.1|38858.1|38878.9|38858.9|38860.6|38840.6|89
1706269800000|2024-01-26 11:50:00|38878.9|38858.9|38895.6|38875.6|38897.2|38877.2|38864.8|38844.8|97
1706270100000|2024-01-26 11:55:00|38894|38874|38896.5|38876.5|38897.3|38877.3|38885.6|38865.6|105
1706270400000|2024-01-26 12:00:00|38897.3|38877.3|38875.6|38855.6|38905.6|38885.6|38875.6|38855.6|123
1706270700000|2024-01-26 12:05:00|38874.8|38854.8|38865.6|38845.6|38883.1|38863.1|38854.8|38834.8|160
1706271000000|2024-01-26 12:10:00|38866.4|38846.4|38844|38824|38870.6|38850.6|38839|38819|179
1706271300000|2024-01-26 12:15:00|38845.6|38825.6|38844|38824|38855.6|38835.6|38837.3|38817.3|153
1706271600000|2024-01-26 12:20:00|38845.6|38825.6|38850.7|38830.7|38854.8|38834.8|38845.6|38825.6|137
1706271900000|2024-01-26 12:25:00|38852.3|38832.3|38847.3|38827.3|38852.3|38832.3|38833.2|38813.2|158
1706272200000|2024-01-26 12:30:00|38849|38829|38850.7|38830.7|38860.7|38840.7|38845.7|38825.7|258
1706272500000|2024-01-26 12:35:00|38845.7|38825.7|38847.4|38827.4|38860.7|38840.7|38842.4|38822.4|246
1706272800000|2024-01-26 12:40:00|38848.2|38828.2|38849.9|38829.9|38854.9|38834.9|38847.4|38827.4|133
1706273100000|2024-01-26 12:45:00|38849.1|38829.1|38834.1|38814.1|38857.4|38837.4|38834.1|38814.1|161
1706273400000|2024-01-26 12:50:00|38829.9|38809.9|38783.2|38763.2|38829.9|38809.9|38783.2|38763.2|315
1706273700000|2024-01-26 12:55:00|38784.9|38764.9|38784.1|38764.1|38800.8|38780.8|38780.8|38760.8|223
1706274000000|2024-01-26 13:00:00|38784.9|38764.9|38832.4|38812.4|38849.1|38829.1|38784.9|38764.9|530
1706274300000|2024-01-26 13:05:00|38831.6|38811.6|38843.2|38823.2|38852.4|38832.4|38809.1|38789.1|368
1706274600000|2024-01-26 13:10:00|38847.4|38827.4|38882.4|38862.4|38882.4|38862.4|38817.4|38797.4|506
1706274900000|2024-01-26 13:15:00|38877.4|38857.4|38871.6|38851.6|38877.4|38857.4|38854.9|38834.9|265
1706275200000|2024-01-26 13:20:00|38869.9|38849.9|38868.3|38848.3|38897.4|38877.4|38847.4|38827.4|524
1706275500000|2024-01-26 13:25:00|38864.1|38844.1|38834.1|38814.1|38869.1|38849.1|38831.6|38811.6|272
1706275800000|2024-01-26 13:30:00|38833.3|38813.3|38839.2|38819.2|38906.6|38886.6|38805.8|38785.8|1062
1706276100000|2024-01-26 13:35:00|38843.3|38823.3|38867.5|38847.5|38870.8|38850.8|38805.8|38785.8|429
1706276400000|2024-01-26 13:40:00|38868.3|38848.3|38904.1|38884.1|38922.5|38902.5|38864.2|38844.2|531
1706276700000|2024-01-26 13:45:00|38900.8|38880.8|38900.8|38880.8|38945.8|38925.8|38877.5|38857.5|499
1706277000000|2024-01-26 13:50:00|38901.6|38881.6|38885.8|38865.8|38904.1|38884.1|38870.8|38850.8|348
1706277300000|2024-01-26 13:55:00|38882.5|38862.5|38892.5|38872.5|38910.8|38890.8|38867.5|38847.5|286
1706277600000|2024-01-26 14:00:00|38889.2|38869.2|38909.2|38889.2|38922.5|38902.5|38859.2|38839.2|517
1706277900000|2024-01-26 14:05:00|38910|38890|38927.5|38907.5|38932.5|38912.5|38900|38880|312
1706278200000|2024-01-26 14:10:00|38925.9|38905.9|38867.6|38847.6|38929.2|38909.2|38859.2|38839.2|360
1706278500000|2024-01-26 14:15:00|38866.7|38846.7|38876.7|38856.7|38894.2|38874.2|38857.6|38837.6|150
1706278800000|2024-01-26 14:20:00|38877.6|38857.6|38858.4|38838.4|38880.9|38860.9|38858.4|38838.4|158
1706279100000|2024-01-26 14:25:00|38857.6|38837.6|38866|38846|38871|38851|38834.3|38814.3|304
1706279400000|2024-01-26 14:30:00|38864.3|38844.3|38881|38861|38905.9|38885.9|38827.6|38807.6|446
1706279700000|2024-01-26 14:35:00|38881.8|38861.8|38919.3|38899.3|38931|38911|38872.6|38852.6|431
1706280000000|2024-01-26 14:40:00|38920.1|38900.1|38891|38871|38932.6|38912.6|38887.6|38867.6|402
1706280300000|2024-01-26 14:45:00|38889.3|38869.3|38944.3|38924.3|38945.1|38925.1|38884.3|38864.3|537
1706280600000|2024-01-26 14:50:00|38947.6|38927.6|38960.9|38940.9|38964.3|38944.3|38910.1|38890.1|770
1706280900000|2024-01-26 14:55:00|38957.6|38937.6|38983.4|38963.4|38995|38975|38955.9|38935.9|506
1706281200000|2024-01-26 15:00:00|38982.6|38962.6|38954.3|38934.3|38987.6|38967.6|38948.5|38928.5|547
1706281500000|2024-01-26 15:05:00|38953.5|38933.5|38931.8|38911.8|38962.6|38942.6|38917.6|38897.6|338
1706281800000|2024-01-26 15:10:00|38932.6|38912.6|38969.3|38949.3|38971.8|38951.8|38927.7|38907.7|229
1706282100000|2024-01-26 15:15:00|38966|38946|38951|38931|38966|38946|38919.3|38899.3|318
1706282400000|2024-01-26 15:20:00|38949.3|38929.3|38961|38941|38976|38956|38941.8|38921.8|415
1706282700000|2024-01-26 15:25:00|38963.5|38943.5|38974.3|38954.3|38984.3|38964.3|38961|38941|222
1706283000000|2024-01-26 15:30:00|38969.3|38949.3|38971|38951|38981|38961|38941|38921|422
1706283300000|2024-01-26 15:35:00|38968.5|38948.5|38969.4|38949.4|38979.4|38959.4|38964.3|38944.3|306
1706283600000|2024-01-26 15:40:00|38968.5|38948.5|39034.4|39014.4|39037.7|39017.7|38966.9|38946.9|615
1706283900000|2024-01-26 15:45:00|39035.2|39015.2|39032.7|39012.7|39039.4|39019.4|39017.7|38997.7|459
1706284200000|2024-01-26 15:50:00|39031.9|39011.9|38950.3|38930.3|39031.9|39011.9|38948.6|38928.6|521
1706284500000|2024-01-26 15:55:00|38951.1|38931.1|38956.1|38936.1|38962.8|38942.8|38936.1|38916.1|267
1706284800000|2024-01-26 16:00:00|38955.3|38935.3|38913.6|38893.6|38955.3|38935.3|38889.5|38869.5|554
1706285100000|2024-01-26 16:05:00|38914.5|38894.5|38900.3|38880.3|38914.5|38894.5|38897.8|38877.8|388
1706285400000|2024-01-26 16:10:00|38897.8|38877.8|38876.2|38856.2|38901.2|38881.2|38861.2|38841.2|444
1706285700000|2024-01-26 16:15:00|38877.9|38857.9|38867.9|38847.9|38879.5|38859.5|38842|38822|676
1706286000000|2024-01-26 16:20:00|38869.5|38849.5|38839.6|38819.6|38869.5|38849.5|38839.6|38819.6|480
1706286300000|2024-01-26 16:25:00|38841.2|38821.2|38839.6|38819.6|38859.6|38839.6|38834.6|38814.6|482
1706286600000|2024-01-26 16:30:00|38837.9|38817.9|38819.6|38799.6|38837.9|38817.9|38816.3|38796.3|624
1706286900000|2024-01-26 16:35:00|38817.9|38797.9|38824.6|38804.6|38835.4|38815.4|38817.9|38797.9|232
1706287200000|2024-01-26 16:40:00|38822.9|38802.9|38814.6|38794.6|38824.6|38804.6|38789.6|38769.6|412
1706287500000|2024-01-26 16:45:00|38815.4|38795.4|38806.3|38786.3|38834.6|38814.6|38802.1|38782.1|666
1706287800000|2024-01-26 16:50:00|38808|38788|38821.3|38801.3|38833|38813|38803.8|38783.8|557
1706288100000|2024-01-26 16:55:00|38823|38803|38817.1|38797.1|38828|38808|38799.7|38779.7|279
1706288400000|2024-01-26 17:00:00|38816.3|38796.3|38803|38783|38816.3|38796.3|38800.4|38780.4|200
1706288700000|2024-01-26 17:05:00|38787.2|38767.2|38748.8|38728.8|38787.2|38767.2|38746.3|38726.3|507
1706289000000|2024-01-26 17:10:00|38748|38728|38749.7|38729.7|38770.5|38750.5|38746.3|38726.3|358
1706289300000|2024-01-26 17:15:00|38748.8|38728.8|38748|38728|38754.7|38734.7|38727.2|38707.2|495
1706289600000|2024-01-26 17:20:00|38748.9|38728.9|38733.1|38713.1|38756.4|38736.4|38729.7|38709.7|169
1706289900000|2024-01-26 17:25:00|38734.7|38714.7|38722.3|38702.3|38738.1|38718.1|38721.4|38701.4|235
1706290200000|2024-01-26 17:30:00|38723.1|38703.1|38719.7|38699.7|38733.1|38713.1|38713.1|38693.1|335
1706290500000|2024-01-26 17:35:00|38721.4|38701.4|38699.8|38679.8|38723.1|38703.1|38698.1|38678.1|592
1706290800000|2024-01-26 17:40:00|38698.1|38678.1|38693.1|38673.1|38709.7|38689.7|38688.1|38668.1|630
1706291100000|2024-01-26 17:45:00|38694.7|38674.7|38702.3|38682.3|38708.1|38688.1|38688.1|38668.1|666
1706291400000|2024-01-26 17:50:00|38701.5|38681.5|38731.5|38711.5|38734|38714|38701.5|38681.5|341
1706291700000|2024-01-26 17:55:00|38730.7|38710.7|38714.8|38694.8|38730.7|38710.7|38694.8|38674.8|1661
1706292000000|2024-01-26 18:00:00|38711.5|38691.5|38704.8|38684.8|38711.5|38691.5|38696.5|38676.5|998
1706292300000|2024-01-26 18:05:00|38708.1|38688.1|38716.5|38696.5|38723.1|38703.1|38704.8|38684.8|167
1706292600000|2024-01-26 18:10:00|38713.2|38693.2|38692.3|38672.3|38713.2|38693.2|38692.3|38672.3|89
1706292900000|2024-01-26 18:15:00|38690.7|38670.7|38704|38684|38704.9|38684.9|38688.2|38668.2|164
1706293200000|2024-01-26 18:20:00|38702.4|38682.4|38709.9|38689.9|38715.7|38695.7|38701.5|38681.5|153
1706293500000|2024-01-26 18:25:00|38711.6|38691.6|38727.4|38707.4|38734.9|38714.9|38709.9|38689.9|272
1706293800000|2024-01-26 18:30:00|38729.1|38709.1|38739.9|38719.9|38739.9|38719.9|38718.2|38698.2|193
1706294100000|2024-01-26 18:35:00|38736.6|38716.6|38739.9|38719.9|38744.9|38724.9|38734.9|38714.9|93
1706294400000|2024-01-26 18:40:00|38736.6|38716.6|38719.9|38699.9|38736.6|38716.6|38714.9|38694.9|167
1706294700000|2024-01-26 18:45:00|38717.4|38697.4|38719.9|38699.9|38719.9|38699.9|38713.2|38693.2|70
1706295000000|2024-01-26 18:50:00|38721.6|38701.6|38729.9|38709.9|38729.9|38709.9|38719.9|38699.9|128
1706295300000|2024-01-26 18:55:00|38724.9|38704.9|38724.9|38704.9|38728.3|38708.3|38714.9|38694.9|66
1706295600000|2024-01-26 19:00:00|38728.3|38708.3|38730|38710|38730|38710|38723.3|38703.3|94
1706295900000|2024-01-26 19:05:00|38731.6|38711.6|38733.3|38713.3|38736.6|38716.6|38730|38710|86
1706296200000|2024-01-26 19:10:00|38731.6|38711.6|38721.7|38701.7|38733.3|38713.3|38717.5|38697.5|72
1706296500000|2024-01-26 19:15:00|38723.4|38703.4|38730|38710|38734.2|38714.2|38723.4|38703.4|16
1706296800000|2024-01-26 19:20:00|38729.2|38709.2|38725|38705|38730|38710|38722.5|38702.5|75
1706297100000|2024-01-26 19:25:00|38724.2|38704.2|38725|38705|38725|38705|38720.8|38700.8|15
1706297400000|2024-01-26 19:30:00|38726.7|38706.7|38721.7|38701.7|38726.7|38706.7|38720|38700|11
1706297700000|2024-01-26 19:35:00|38720|38700|38730|38710|38731.7|38711.7|38720|38700|31
1706298000000|2024-01-26 19:40:00|38731.7|38711.7|38752.5|38732.5|38753.4|38733.4|38731.7|38711.7|156
1706298300000|2024-01-26 19:45:00|38753.4|38733.4|38755.1|38735.1|38756.7|38736.7|38750|38730|75
1706298600000|2024-01-26 19:50:00|38756.7|38736.7|38755.1|38735.1|38762.6|38742.6|38755.1|38735.1|53
1706298900000|2024-01-26 19:55:00|38755.9|38735.9|38754.3|38734.3|38755.9|38735.9|38746.8|38726.8|42
1706299200000|2024-01-26 20:00:00|38755.1|38735.1|38736.8|38716.8|38755.1|38735.1|38736.8|38716.8|119
1706299500000|2024-01-26 20:05:00|38735.1|38715.1|38736.8|38716.8|38740.1|38720.1|38735.1|38715.1|16
1706299800000|2024-01-26 20:10:00|38737.6|38717.6|38741.8|38721.8|38741.8|38721.8|38736.8|38716.8|15
1706300100000|2024-01-26 20:15:00|38742.6|38722.6|38742.6|38722.6|38742.6|38722.6|38742.6|38722.6|19
1706300400000|2024-01-26 20:20:00|38740.1|38720.1|38736.7|38716.7|38740.1|38720.1|38735.1|38715.1|102
1706300700000|2024-01-26 20:25:00|38737.6|38717.6|38733.4|38713.4|38742.6|38722.6|38733.4|38713.4|61
1706301000000|2024-01-26 20:30:00|38732.6|38712.6|38735.1|38715.1|38736|38716|38730.9|38710.9|29
1706301300000|2024-01-26 20:35:00|38736|38716|38740.2|38720.2|38740.2|38720.2|38735.2|38715.2|90
1706301600000|2024-01-26 20:40:00|38737.7|38717.7|38735.2|38715.2|38740.2|38720.2|38735.2|38715.2|66
1706301900000|2024-01-26 20:45:00|38737.7|38717.7|38751|38731|38751|38731|38735.2|38715.2|76
1706302200000|2024-01-26 20:50:00|38752.7|38732.7|38737.7|38717.7|38752.7|38732.7|38735.2|38715.2|79
1706302500000|2024-01-26 20:55:00|38736.9|38716.9|38740.2|38720.2|38743.5|38723.5|38735.2|38715.2|54
1706302800000|2024-01-26 21:00:00|38738.5|38718.5|38740.2|38720.2|38743.5|38723.5|38736|38716|42
1706303100000|2024-01-26 21:05:00|38741|38721|38745.2|38725.2|38745.2|38725.2|38741|38721|35
1706303400000|2024-01-26 21:10:00|38741.8|38721.8|38740.2|38720.2|38745.2|38725.2|38738.6|38718.6|26
1706303700000|2024-01-26 21:15:00|38737.7|38717.7|38736.1|38716.1|38740.2|38720.2|38735.2|38715.2|29
1706304000000|2024-01-26 21:20:00|38738.6|38718.6|38738.6|38718.6|38741.1|38721.1|38736.9|38716.9|11
1706304300000|2024-01-26 21:25:00|38737.8|38717.8|38738.6|38718.6|38741.1|38721.1|38736.1|38716.1|9
1706304600000|2024-01-26 21:30:00|38741.1|38721.1|38740.3|38720.3|38741.1|38721.1|38738.6|38718.6|32
1706304900000|2024-01-26 21:35:00|38737.8|38717.8|38738.6|38718.6|38740.3|38720.3|38737.8|38717.8|36
1706305200000|2024-01-26 21:40:00|38740.3|38720.3|38740.3|38720.3|38742.8|38722.8|38738.6|38718.6|45
1706305500000|2024-01-26 21:45:00|38741.1|38721.1|38752.8|38732.8|38752.8|38732.8|38739.4|38719.4|63
1706305800000|2024-01-26 21:50:00|38752|38732|38754.5|38734.5|38755.3|38735.3|38752|38732|22
1706306100000|2024-01-26 21:55:00|38755.3|38735.3|38737|38717|38755.3|38735.3|38735.3|38715.3|163
1706482800000|2024-01-28 23:00:00|38741.6|38721.6|38749.1|38729.1|38766.6|38746.6|38719.1|38699.1|412
1706483100000|2024-01-28 23:05:00|38750.6|38730.6|38756.6|38736.6|38756.6|38736.6|38747.4|38727.4|60
1706483400000|2024-01-28 23:10:00|38757.4|38737.4|38729.2|38709.2|38757.4|38737.4|38719.9|38699.9|114
1706483700000|2024-01-28 23:15:00|38727.4|38707.4|38748.4|38728.4|38748.4|38728.4|38726.7|38706.7|148
1706484000000|2024-01-28 23:20:00|38746.7|38726.7|38758.2|38738.2|38761.4|38741.4|38738.2|38718.2|112
1706484300000|2024-01-28 23:25:00|38756.4|38736.4|38788.2|38768.2|38788.2|38768.2|38753.9|38733.9|87
1706484600000|2024-01-28 23:30:00|38783.2|38763.2|38758.2|38738.2|38783.2|38763.2|38755.7|38735.7|58
1706484900000|2024-01-28 23:35:00|38759|38739|38723.2|38703.2|38763.2|38743.2|38722.5|38702.5|70
1706485200000|2024-01-28 23:40:00|38725.7|38705.7|38738.2|38718.2|38740|38720|38723.2|38703.2|24
1706485500000|2024-01-28 23:45:00|38743.2|38723.2|38738.2|38718.2|38743.2|38723.2|38734.7|38714.7|19
1706485800000|2024-01-28 23:50:00|38740|38720|38740.7|38720.7|38745.7|38725.7|38739|38719|12
1706486100000|2024-01-28 23:55:00|38743.2|38723.2|38748.3|38728.3|38748.3|38728.3|38742.5|38722.5|24
1706486400000|2024-01-29 00:00:00|38750.8|38730.8|38743.3|38723.3|38758.3|38738.3|38743.3|38723.3|42
1706486700000|2024-01-29 00:05:00|38745.8|38725.8|38733.3|38713.3|38745.8|38725.8|38733.3|38713.3|39
1706487000000|2024-01-29 00:10:00|38731.5|38711.5|38720.8|38700.8|38733.3|38713.3|38720.8|38700.8|66
1706487300000|2024-01-29 00:15:00|38718.3|38698.3|38725.8|38705.8|38733.3|38713.3|38718.3|38698.3|72
1706487600000|2024-01-29 00:20:00|38727.5|38707.5|38713.3|38693.3|38728.3|38708.3|38713.3|38693.3|62
1706487900000|2024-01-29 00:25:00|38714.1|38694.1|38698.3|38678.3|38714.1|38694.1|38695.1|38675.1|136
1706488200000|2024-01-29 00:30:00|38693.3|38673.3|38688.3|38668.3|38702.6|38682.6|38688.3|38668.3|96
1706488500000|2024-01-29 00:35:00|38683.3|38663.3|38688.3|38668.3|38693.3|38673.3|38679.1|38659.1|86
1706488800000|2024-01-29 00:40:00|38693.3|38673.3|38706.6|38686.6|38706.6|38686.6|38688.3|38668.3|80
1706489100000|2024-01-29 00:45:00|38705.8|38685.8|38727.6|38707.6|38733.4|38713.4|38704.1|38684.1|71
1706489400000|2024-01-29 00:50:00|38728.4|38708.4|38708.4|38688.4|38728.4|38708.4|38708.4|38688.4|77
1706489700000|2024-01-29 00:55:00|38703.4|38683.4|38728.4|38708.4|38728.4|38708.4|38701.6|38681.6|102
1706490000000|2024-01-29 01:00:00|38723.4|38703.4|38771.9|38751.9|38783.4|38763.4|38723.4|38703.4|667
1706490300000|2024-01-29 01:05:00|38771.1|38751.1|38775.2|38755.2|38803.7|38783.7|38767.6|38747.6|176
1706490600000|2024-01-29 01:10:00|38773.4|38753.4|38810.2|38790.2|38823.4|38803.4|38773.4|38753.4|158
1706490900000|2024-01-29 01:15:00|38810.9|38790.9|38790.2|38770.2|38812.7|38792.7|38780.2|38760.2|148
1706491200000|2024-01-29 01:20:00|38788.4|38768.4|38803.4|38783.4|38818.4|38798.4|38785.2|38765.2|170
1706491500000|2024-01-29 01:25:00|38807.7|38787.7|38808.4|38788.4|38813.4|38793.4|38800.2|38780.2|162
1706491800000|2024-01-29 01:30:00|38809.2|38789.2|38848.5|38828.5|38852.7|38832.7|38809.2|38789.2|358
1706492100000|2024-01-29 01:35:00|38849.2|38829.2|38851.7|38831.7|38858.5|38838.5|38833.5|38813.5|216
1706492400000|2024-01-29 01:40:00|38850.2|38830.2|38851.7|38831.7|38854.2|38834.2|38841.7|38821.7|121
1706492700000|2024-01-29 01:45:00|38853.5|38833.5|38818.5|38798.5|38853.5|38833.5|38818.5|38798.5|95
1706493000000|2024-01-29 01:50:00|38814.2|38794.2|38824.2|38804.2|38833.5|38813.5|38806|38786|110
1706493300000|2024-01-29 01:55:00|38826|38806|38828.5|38808.5|38838.5|38818.5|38826|38806|77
1706493600000|2024-01-29 02:00:00|38827.8|38807.8|38798.5|38778.5|38827.8|38807.8|38798.5|38778.5|179
1706493900000|2024-01-29 02:05:00|38797.8|38777.8|38756|38736|38798.5|38778.5|38753.5|38733.5|138
1706494200000|2024-01-29 02:10:00|38753.5|38733.5|38753.5|38733.5|38753.5|38733.5|38733.5|38713.5|178
1706494500000|2024-01-29 02:15:00|38748.5|38728.5|38738.5|38718.5|38748.5|38728.5|38735.3|38715.3|44
1706494800000|2024-01-29 02:20:00|38736.8|38716.8|38735.3|38715.3|38736.8|38716.8|38725.3|38705.3|57
1706495100000|2024-01-29 02:25:00|38736.8|38716.8|38743.6|38723.6|38748.6|38728.6|38733.6|38713.6|110
1706495400000|2024-01-29 02:30:00|38741.8|38721.8|38728.6|38708.6|38743.6|38723.6|38723.6|38703.6|176
1706495700000|2024-01-29 02:35:00|38729.3|38709.3|38718.6|38698.6|38733.6|38713.6|38715.3|38695.3|120
1706496000000|2024-01-29 02:40:00|38716.1|38696.1|38733.6|38713.6|38733.6|38713.6|38713.6|38693.6|76
1706496300000|2024-01-29 02:45:00|38731.8|38711.8|38747.9|38727.9|38750.4|38730.4|38731.1|38711.1|71
1706496600000|2024-01-29 02:50:00|38745.4|38725.4|38723.6|38703.6|38745.4|38725.4|38723.6|38703.6|68
1706496900000|2024-01-29 02:55:00|38724.4|38704.4|38738.6|38718.6|38738.6|38718.6|38718.6|38698.6|73
1706497200000|2024-01-29 03:00:00|38739.4|38719.4|38746.9|38726.9|38758.6|38738.6|38738.6|38718.6|72
1706497500000|2024-01-29 03:05:00|38743.6|38723.6|38733.7|38713.7|38743.6|38723.6|38722.9|38702.9|72
1706497800000|2024-01-29 03:10:00|38736.2|38716.2|38743.7|38723.7|38748.7|38728.7|38731.9|38711.9|83
1706498100000|2024-01-29 03:15:00|38742.9|38722.9|38703.7|38683.7|38748.7|38728.7|38702.9|38682.9|115
1706498400000|2024-01-29 03:20:00|38701.2|38681.2|38708.7|38688.7|38712.9|38692.9|38683.7|38663.7|179
1706498700000|2024-01-29 03:25:00|38710.4|38690.4|38700.5|38680.5|38713.7|38693.7|38697.9|38677.9|53
1706499000000|2024-01-29 03:30:00|38703|38683|38706.2|38686.2|38713.7|38693.7|38703|38683|63
1706499300000|2024-01-29 03:35:00|38705.5|38685.5|38698.7|38678.7|38705.5|38685.5|38697|38677|27
1706499600000|2024-01-29 03:40:00|38696.2|38676.2|38698.7|38678.7|38698.7|38678.7|38693.7|38673.7|28
1706499900000|2024-01-29 03:45:00|38693.7|38673.7|38693.7|38673.7|38700.5|38680.5|38693.7|38673.7|51
1706500200000|2024-01-29 03:50:00|38690.2|38670.2|38693.7|38673.7|38695.5|38675.5|38683.7|38663.7|23
1706500500000|2024-01-29 03:55:00|38698|38678|38708|38688|38708.8|38688.8|38698|38678|71
1706500800000|2024-01-29 04:00:00|38708.8|38688.8|38708.8|38688.8|38708.8|38688.8|38698.8|38678.8|38
1706501100000|2024-01-29 04:05:00|38707.3|38687.3|38705.5|38685.5|38708.8|38688.8|38703.8|38683.8|17
1706501400000|2024-01-29 04:10:00|38703.8|38683.8|38705.5|38685.5|38708.8|38688.8|38700.5|38680.5|70
1706501700000|2024-01-29 04:15:00|38703.8|38683.8|38683.8|38663.8|38705.5|38685.5|38683.8|38663.8|52
1706502000000|2024-01-29 04:20:00|38683.1|38663.1|38693.8|38673.8|38693.8|38673.8|38680.6|38660.6|72
1706502300000|2024-01-29 04:25:00|38695.6|38675.6|38698.8|38678.8|38700.6|38680.6|38693.1|38673.1|19
1706502600000|2024-01-29 04:30:00|38698.1|38678.1|38693.8|38673.8|38698.8|38678.8|38693.8|38673.8|51
1706502900000|2024-01-29 04:35:00|38693.1|38673.1|38703.8|38683.8|38703.8|38683.8|38688.8|38668.8|39
1706503200000|2024-01-29 04:40:00|38703.1|38683.1|38703.9|38683.9|38705.6|38685.6|38698.9|38678.9|24
1706503500000|2024-01-29 04:45:00|38700.3|38680.3|38698.9|38678.9|38703.9|38683.9|38693.9|38673.9|60
1706503800000|2024-01-29 04:50:00|38696.4|38676.4|38695.4|38675.4|38698.9|38678.9|38683.9|38663.9|81
1706504100000|2024-01-29 04:55:00|38698.9|38678.9|38693.1|38673.1|38698.9|38678.9|38693.1|38673.1|4
1706504400000|2024-01-29 05:00:00|38693.9|38673.9|38678.9|38658.9|38693.9|38673.9|38678.9|38658.9|85
1706504700000|2024-01-29 05:05:00|38680.7|38660.7|38661.4|38641.4|38683.9|38663.9|38658.9|38638.9|83
1706505000000|2024-01-29 05:10:00|38660.7|38640.7|38665.7|38645.7|38668.9|38648.9|38646.4|38626.4|192
1706505300000|2024-01-29 05:15:00|38666.4|38646.4|38668.9|38648.9|38675.7|38655.7|38665.7|38645.7|61
1706505600000|2024-01-29 05:20:00|38666.4|38646.4|38648.9|38628.9|38668.9|38648.9|38644.7|38624.7|84
1706505900000|2024-01-29 05:25:00|38643.9|38623.9|38657.2|38637.2|38663.9|38643.9|38643.9|38623.9|75
1706506200000|2024-01-29 05:30:00|38656.4|38636.4|38633.2|38613.2|38664|38644|38624.7|38604.7|281
1706506500000|2024-01-29 05:35:00|38634|38614|38601.7|38581.7|38635.7|38615.7|38577.2|38557.2|464
1706506800000|2024-01-29 05:40:00|38605|38585|38604.3|38584.3|38620.7|38600.7|38602.5|38582.5|158
1706507100000|2024-01-29 05:45:00|38602.5|38582.5|38604.3|38584.3|38614.3|38594.3|38597.5|38577.5|79
1706507400000|2024-01-29 05:50:00|38602.5|38582.5|38611.8|38591.8|38615.8|38595.8|38602.5|38582.5|102
1706507700000|2024-01-29 05:55:00|38612.5|38592.5|38592.5|38572.5|38612.5|38592.5|38591.8|38571.8|138
1706508000000|2024-01-29 06:00:00|38591.8|38571.8|38577.5|38557.5|38602.5|38582.5|38572.5|38552.5|131
1706508300000|2024-01-29 06:05:00|38582.5|38562.5|38612.5|38592.5|38619|38599|38582.5|38562.5|190
1706508600000|2024-01-29 06:10:00|38610.8|38590.8|38610.8|38590.8|38615.8|38595.8|38602.6|38582.6|126
1706508900000|2024-01-29 06:15:00|38612.6|38592.6|38625.8|38605.8|38627.6|38607.6|38609|38589|69
1706509200000|2024-01-29 06:20:00|38627.6|38607.6|38620.8|38600.8|38632.6|38612.6|38610.8|38590.8|106
1706509500000|2024-01-29 06:25:00|38619.3|38599.3|38610.1|38590.1|38622.6|38602.6|38605.1|38585.1|130
1706509800000|2024-01-29 06:30:00|38608.3|38588.3|38619.1|38599.1|38620.8|38600.8|38606.9|38586.9|118
1706510100000|2024-01-29 06:35:00|38618.3|38598.3|38602.6|38582.6|38620.8|38600.8|38599.1|38579.1|215
1706510400000|2024-01-29 06:40:00|38604.1|38584.1|38622.6|38602.6|38624.4|38604.4|38604.1|38584.1|85
1706510700000|2024-01-29 06:45:00|38623.4|38603.4|38619.4|38599.4|38627.6|38607.6|38619.4|38599.4|75
1706511000000|2024-01-29 06:50:00|38617.6|38597.6|38602.6|38582.6|38620.1|38600.1|38597.6|38577.6|104
1706511300000|2024-01-29 06:55:00|38605.1|38585.1|38602.7|38582.7|38610.9|38590.9|38597.7|38577.7|119
1706511600000|2024-01-29 07:00:00|38601.9|38581.9|38582.7|38562.7|38601.9|38581.9|38577.7|38557.7|112
1706511900000|2024-01-29 07:05:00|38583.4|38563.4|38587.7|38567.7|38593.4|38573.4|38582.7|38562.7|180
1706512200000|2024-01-29 07:10:00|38589.4|38569.4|38582.7|38562.7|38589.4|38569.4|38550.9|38530.9|233
1706512500000|2024-01-29 07:15:00|38583.4|38563.4|38588.4|38568.4|38597.7|38577.7|38583.4|38563.4|107
1706512800000|2024-01-29 07:20:00|38589.2|38569.2|38578.4|38558.4|38589.2|38569.2|38570.2|38550.2|123
1706513100000|2024-01-29 07:25:00|38576.7|38556.7|38585.7|38565.7|38585.7|38565.7|38569.9|38549.9|77
1706513400000|2024-01-29 07:30:00|38590.7|38570.7|38609.2|38589.2|38610|38590|38574.2|38554.2|153
1706513700000|2024-01-29 07:35:00|38610|38590|38629.2|38609.2|38633.5|38613.5|38609.2|38589.2|104
1706514000000|2024-01-29 07:40:00|38634.2|38614.2|38632.5|38612.5|38634.2|38614.2|38614.2|38594.2|96
1706514300000|2024-01-29 07:45:00|38631|38611|38604.2|38584.2|38631|38611|38599.2|38579.2|50
1706514600000|2024-01-29 07:50:00|38600|38580|38579.3|38559.3|38604.2|38584.2|38579.3|38559.3|60
1706514900000|2024-01-29 07:55:00|38574.3|38554.3|38584.3|38564.3|38584.3|38564.3|38561|38541|156
1706515200000|2024-01-29 08:00:00|38582.8|38562.8|38624.3|38604.3|38629.3|38609.3|38574.3|38554.3|176
1706515500000|2024-01-29 08:05:00|38625|38605|38634.3|38614.3|38647.5|38627.5|38624.3|38604.3|152
1706515800000|2024-01-29 08:10:00|38636.8|38616.8|38661.8|38641.8|38666.8|38646.8|38633.6|38613.6|222
1706516100000|2024-01-29 08:15:00|38664.3|38644.3|38681.8|38661.8|38692.5|38672.5|38664.3|38644.3|168
1706516400000|2024-01-29 08:20:00|38679.3|38659.3|38649.3|38629.3|38694.3|38674.3|38649.3|38629.3|161
1706516700000|2024-01-29 08:25:00|38648.6|38628.6|38639.3|38619.3|38648.6|38628.6|38624.3|38604.3|109
1706517000000|2024-01-29 08:30:00|38644.3|38624.3|38659.3|38639.3|38661.8|38641.8|38638.6|38618.6|202
1706517300000|2024-01-29 08:35:00|38660.1|38640.1|38654.3|38634.3|38664.3|38644.3|38654.3|38634.3|189
1706517600000|2024-01-29 08:40:00|38653.6|38633.6|38634.4|38614.4|38653.6|38633.6|38619.4|38599.4|100
1706517900000|2024-01-29 08:45:00|38635.1|38615.1|38639.4|38619.4|38649.4|38629.4|38628.6|38608.6|115
1706518200000|2024-01-29 08:50:00|38636.9|38616.9|38589.4|38569.4|38639.4|38619.4|38589.4|38569.4|104
1706518500000|2024-01-29 08:55:00|38587.6|38567.6|38552.9|38532.9|38589.4|38569.4|38486.1|38466.1|495
1706518800000|2024-01-29 09:00:00|38557.9|38537.9|38544.4|38524.4|38626.2|38606.2|38534.4|38514.4|650
1706519100000|2024-01-29 09:05:00|38542.9|38522.9|38530.9|38510.9|38569.4|38549.4|38524.4|38504.4|316
1706519400000|2024-01-29 09:10:00|38530.2|38510.2|38575.2|38555.2|38583.4|38563.4|38524.4|38504.4|165
1706519700000|2024-01-29 09:15:00|38574.4|38554.4|38604.4|38584.4|38604.4|38584.4|38543.7|38523.7|229
1706520000000|2024-01-29 09:20:00|38606.2|38586.2|38604.4|38584.4|38614.4|38594.4|38585.2|38565.2|153
1706520300000|2024-01-29 09:25:00|38605.2|38585.2|38599.5|38579.5|38605.2|38585.2|38575.9|38555.9|122
1706520600000|2024-01-29 09:30:00|38600.2|38580.2|38604.5|38584.5|38620.2|38600.2|38599.5|38579.5|90
1706520900000|2024-01-29 09:35:00|38609.5|38589.5|38626|38606|38629.5|38609.5|38599.5|38579.5|153
1706521200000|2024-01-29 09:40:00|38624.5|38604.5|38625.2|38605.2|38639.5|38619.5|38617|38597|152
1706521500000|2024-01-29 09:45:00|38624.5|38604.5|38617|38597|38637.7|38617.7|38617|38597|149
1706521800000|2024-01-29 09:50:00|38618.8|38598.8|38633.8|38613.8|38633.8|38613.8|38614.5|38594.5|102
1706522100000|2024-01-29 09:55:00|38633|38613|38604.5|38584.5|38633|38613|38604.5|38584.5|43
1706522400000|2024-01-29 10:00:00|38601.3|38581.3|38604.5|38584.5|38604.5|38584.5|38584.5|38564.5|94
1706522700000|2024-01-29 10:05:00|38603.8|38583.8|38607|38587|38609.5|38589.5|38585.3|38565.3|59
1706523000000|2024-01-29 10:10:00|38606.3|38586.3|38623.8|38603.8|38624.5|38604.5|38606.3|38586.3|72
1706523300000|2024-01-29 10:15:00|38622|38602|38625.3|38605.3|38629.6|38609.6|38619.6|38599.6|81
1706523600000|2024-01-29 10:20:00|38624.6|38604.6|38638.5|38618.5|38639.6|38619.6|38620.3|38600.3|78
1706523900000|2024-01-29 10:25:00|38641|38621|38642.8|38622.8|38644.6|38624.6|38637.8|38617.8|104
1706524200000|2024-01-29 10:30:00|38644.6|38624.6|38642.8|38622.8|38647.1|38627.1|38637.8|38617.8|97
1706524500000|2024-01-29 10:35:00|38643.6|38623.6|38680.3|38660.3|38683.9|38663.9|38642.8|38622.8|229
1706524800000|2024-01-29 10:40:00|38679.6|38659.6|38672.8|38652.8|38684.6|38664.6|38664.6|38644.6|110
1706525100000|2024-01-29 10:45:00|38674.6|38654.6|38664.6|38644.6|38674.6|38654.6|38647.1|38627.1|169
1706525400000|2024-01-29 10:50:00|38668.1|38648.1|38665.4|38645.4|38674.6|38654.6|38659.6|38639.6|84
1706525700000|2024-01-29 10:55:00|38666.1|38646.1|38681.1|38661.1|38681.1|38661.1|38662.9|38642.9|67
1706526000000|2024-01-29 11:00:00|38682.9|38662.9|38704.7|38684.7|38709.6|38689.6|38680.4|38660.4|235
1706526300000|2024-01-29 11:05:00|38702.9|38682.9|38709.7|38689.7|38727.9|38707.9|38697.9|38677.9|274
1706526600000|2024-01-29 11:10:00|38712.2|38692.2|38711.1|38691.1|38712.9|38692.9|38694.4|38674.4|245
1706526900000|2024-01-29 11:15:00|38707.9|38687.9|38701.9|38681.9|38708.6|38688.6|38700.4|38680.4|108
1706527200000|2024-01-29 11:20:00|38700.4|38680.4|38696.9|38676.9|38701.9|38681.9|38695.4|38675.4|48
1706527500000|2024-01-29 11:25:00|38697.6|38677.6|38709.4|38689.4|38711.2|38691.2|38696.2|38676.2|92
1706527800000|2024-01-29 11:30:00|38708.7|38688.7|38709.4|38689.4|38722.7|38702.7|38705.5|38685.5|127
1706528100000|2024-01-29 11:35:00|38711.9|38691.9|38712.7|38692.7|38714.4|38694.4|38708.7|38688.7|78
1706528400000|2024-01-29 11:40:00|38711.2|38691.2|38719.4|38699.4|38723|38703|38711.2|38691.2|128
1706528700000|2024-01-29 11:45:00|38716.9|38696.9|38730.5|38710.5|38735.5|38715.5|38716.9|38696.9|139
1706529000000|2024-01-29 11:50:00|38729.5|38709.5|38757.7|38737.7|38764.5|38744.5|38716.2|38696.2|155
1706529300000|2024-01-29 11:55:00|38759.5|38739.5|38767|38747|38797.7|38777.7|38751.2|38731.2|659
1706529600000|2024-01-29 12:00:00|38767.7|38747.7|38741|38721|38777.7|38757.7|38741|38721|243
1706529900000|2024-01-29 12:05:00|38742.7|38722.7|38757.7|38737.7|38762.4|38742.4|38736|38716|257
1706530200000|2024-01-29 12:10:00|38756|38736|38742.7|38722.7|38757.7|38737.7|38742.7|38722.7|156
1706530500000|2024-01-29 12:15:00|38741|38721|38739.2|38719.2|38742.7|38722.7|38725.2|38705.2|235
1706530800000|2024-01-29 12:20:00|38744.2|38724.2|38742.8|38722.8|38747.8|38727.8|38737.8|38717.8|157
1706531100000|2024-01-29 12:25:00|38747.8|38727.8|38757.8|38737.8|38761|38741|38742.8|38722.8|112
1706531400000|2024-01-29 12:30:00|38757|38737|38744.5|38724.5|38757.8|38737.8|38731.7|38711.7|441
1706531700000|2024-01-29 12:35:00|38746|38726|38757.8|38737.8|38767.8|38747.8|38746|38726|375
1706532000000|2024-01-29 12:40:00|38756|38736|38752.1|38732.1|38762.8|38742.8|38750.3|38730.3|115
1706532300000|2024-01-29 12:45:00|38752.8|38732.8|38729.6|38709.6|38752.8|38732.8|38727.8|38707.8|163
1706532600000|2024-01-29 12:50:00|38728.1|38708.1|38722.8|38702.8|38729.6|38709.6|38709.6|38689.6|201
1706532900000|2024-01-29 12:55:00|38725.3|38705.3|38734.6|38714.6|38737.1|38717.1|38722.8|38702.8|178
1706533200000|2024-01-29 13:00:00|38736.1|38716.1|38721.4|38701.4|38739.6|38719.6|38707.1|38687.1|461
1706533500000|2024-01-29 13:05:00|38724.6|38704.6|38742.1|38722.1|38752.1|38732.1|38723.9|38703.9|294
1706533800000|2024-01-29 13:10:00|38744.6|38724.6|38774.6|38754.6|38799.6|38779.6|38739.6|38719.6|756
1706534100000|2024-01-29 13:15:00|38776.1|38756.1|38749.6|38729.6|38779.6|38759.6|38726.4|38706.4|332
1706534400000|2024-01-29 13:20:00|38747.1|38727.1|38767.2|38747.2|38774.6|38754.6|38742.9|38722.9|186
1706534700000|2024-01-29 13:25:00|38766.4|38746.4|38764.7|38744.7|38769.7|38749.7|38749.7|38729.7|153
1706535000000|2024-01-29 13:30:00|38766.4|38746.4|38749.7|38729.7|38773.9|38753.9|38738.9|38718.9|208
1706535300000|2024-01-29 13:35:00|38748.9|38728.9|38736.4|38716.4|38748.9|38728.9|38723.2|38703.2|166
1706535600000|2024-01-29 13:40:00|38734.7|38714.7|38779.7|38759.7|38784.7|38764.7|38734.7|38714.7|210
1706535900000|2024-01-29 13:45:00|38777.9|38757.9|38787.6|38767.6|38851.9|38831.9|38774.7|38754.7|859
1706536200000|2024-01-29 13:50:00|38789.4|38769.4|38806.2|38786.2|38809.4|38789.4|38771.9|38751.9|296
1706536500000|2024-01-29 13:55:00|38807.6|38787.6|38807.7|38787.7|38824.4|38804.4|38787.9|38767.9|254
1706536800000|2024-01-29 14:00:00|38809.4|38789.4|38822.7|38802.7|38834.4|38814.4|38803.7|38783.7|330
1706537100000|2024-01-29 14:05:00|38821.2|38801.2|38839.4|38819.4|38852.7|38832.7|38819.4|38799.4|607
1706537400000|2024-01-29 14:10:00|38837.7|38817.7|38825.5|38805.5|38847.7|38827.7|38823.7|38803.7|519
1706537700000|2024-01-29 14:15:00|38826.2|38806.2|38831.2|38811.2|38838.7|38818.7|38813|38793|307
1706538000000|2024-01-29 14:20:00|38829.5|38809.5|38828.7|38808.7|38831.2|38811.2|38813.7|38793.7|346
1706538300000|2024-01-29 14:25:00|38826.2|38806.2|38801.3|38781.3|38826.2|38806.2|38787|38767|405
1706538600000|2024-01-29 14:30:00|38799.5|38779.5|38719.1|38699.1|38801.3|38781.3|38709.8|38689.8|836
1706538900000|2024-01-29 14:35:00|38718.3|38698.3|38687.6|38667.6|38724.1|38704.1|38681.9|38661.9|727
1706539200000|2024-01-29 14:40:00|38688.3|38668.3|38691.6|38671.6|38715.1|38695.1|38682.6|38662.6|794
1706539500000|2024-01-29 14:45:00|38693.3|38673.3|38746.6|38726.6|38776.6|38756.6|38688.3|38668.3|750
1706539800000|2024-01-29 14:50:00|38744.8|38724.8|38784.8|38764.8|38789.8|38769.8|38744.8|38724.8|671
1706540100000|2024-01-29 14:55:00|38787.3|38767.3|38824.8|38804.8|38831.6|38811.6|38786.6|38766.6|782
1706540400000|2024-01-29 15:00:00|38821.6|38801.6|38793.4|38773.4|38824.8|38804.8|38786.6|38766.6|390
1706540700000|2024-01-29 15:05:00|38794.1|38774.1|38793.4|38773.4|38806.6|38786.6|38789.9|38769.9|481
1706541000000|2024-01-29 15:10:00|38794.1|38774.1|38808.1|38788.1|38819.1|38799.1|38793.4|38773.4|236
1706541300000|2024-01-29 15:15:00|38806.6|38786.6|38804.9|38784.9|38809.9|38789.9|38789.9|38769.9|182
1706541600000|2024-01-29 15:20:00|38807.4|38787.4|38782.4|38762.4|38807.4|38787.4|38778.1|38758.1|335
1706541900000|2024-01-29 15:25:00|38781.7|38761.7|38803.1|38783.1|38809.9|38789.9|38778.1|38758.1|254
1706542200000|2024-01-29 15:30:00|38804.9|38784.9|38818.1|38798.1|38824.9|38804.9|38801.7|38781.7|497
1706542500000|2024-01-29 15:35:00|38819.9|38799.9|38837.1|38817.1|38838.2|38818.2|38803.9|38783.9|259
1706542800000|2024-01-29 15:40:00|38839.6|38819.6|38823.9|38803.9|38878.2|38858.2|38813.9|38793.9|723
1706543100000|2024-01-29 15:45:00|38823.2|38803.2|38863.2|38843.2|38863.2|38843.2|38821.4|38801.4|310
1706543400000|2024-01-29 15:50:00|38861.4|38841.4|38871.4|38851.4|38881.4|38861.4|38853.2|38833.2|452
1706543700000|2024-01-29 15:55:00|38873.9|38853.9|38893.2|38873.2|38896.4|38876.4|38873.9|38853.9|428
1706544000000|2024-01-29 16:00:00|38891.4|38871.4|38890.4|38870.4|38893.9|38873.9|38858.2|38838.2|764
1706544300000|2024-01-29 16:05:00|38891.1|38871.1|38902.9|38882.9|38903.9|38883.9|38882.9|38862.9|379
1706544600000|2024-01-29 16:10:00|38904.7|38884.7|38897.9|38877.9|38907.9|38887.9|38892.9|38872.9|307
1706544900000|2024-01-29 16:15:00|38899.7|38879.7|38897.9|38877.9|38907.9|38887.9|38890.4|38870.4|418
1706545200000|2024-01-29 16:20:00|38899.7|38879.7|38887.9|38867.9|38902.9|38882.9|38877.9|38857.9|337
1706545500000|2024-01-29 16:25:00|38889.7|38869.7|38898|38878|38903|38883|38877.9|38857.9|300
1706545800000|2024-01-29 16:30:00|38897.2|38877.2|38883|38863|38899.7|38879.7|38883|38863|283
1706546100000|2024-01-29 16:35:00|38884.7|38864.7|38881.2|38861.2|38894.7|38874.7|38854.7|38834.7|520
1706546400000|2024-01-29 16:40:00|38880.5|38860.5|38898|38878|38900.5|38880.5|38879.7|38859.7|398
1706546700000|2024-01-29 16:45:00|38899.4|38879.4|38931.2|38911.2|38938|38918|38888|38868|704
1706547000000|2024-01-29 16:50:00|38928|38908|38939.8|38919.8|38943|38923|38928|38908|307
1706547300000|2024-01-29 16:55:00|38942.3|38922.3|38960.5|38940.5|38973|38953|38938|38918|794
1706547600000|2024-01-29 17:00:00|38959.8|38939.8|38961.3|38941.3|38978|38958|38958|38938|475
1706547900000|2024-01-29 17:05:00|38958|38938|38964.5|38944.5|38968|38948|38953|38933|381
1706548200000|2024-01-29 17:10:00|38966.3|38946.3|38968.8|38948.8|38973.8|38953.8|38964.5|38944.5|320
1706548500000|2024-01-29 17:15:00|38967|38947|39009.5|38989.5|39009.5|38989.5|38962|38942|861
1706548800000|2024-01-29 17:20:00|39007.7|38987.7|39051|39031|39057.7|39037.7|39007.7|38987.7|1017
1706549100000|2024-01-29 17:25:00|39049.5|39029.5|39006.3|38986.3|39056|39036|39004.5|38984.5|428
1706549400000|2024-01-29 17:30:00|39004.5|38984.5|38979.9|38959.9|39013.8|38993.8|38960.6|38940.6|683
1706549700000|2024-01-29 17:35:00|38979.1|38959.1|38969.9|38949.9|38979.9|38959.9|38967.4|38947.4|306
1706550000000|2024-01-29 17:40:00|38968.1|38948.1|38959.9|38939.9|38969.9|38949.9|38954.9|38934.9|310
1706550300000|2024-01-29 17:45:00|38963.1|38943.1|38963.1|38943.1|38969.9|38949.9|38958.1|38938.1|264
1706550600000|2024-01-29 17:50:00|38962.4|38942.4|38968.1|38948.1|38973.1|38953.1|38959.9|38939.9|273
1706550900000|2024-01-29 17:55:00|38969.9|38949.9|38983.4|38963.4|38992.4|38972.4|38968.1|38948.1|1583
1706551200000|2024-01-29 18:00:00|38981.7|38961.7|38961.7|38941.7|38983.4|38963.4|38949.2|38929.2|390
1706551500000|2024-01-29 18:05:00|38963.5|38943.5|38951.7|38931.7|38966|38946|38951.7|38931.7|123
1706551800000|2024-01-29 18:10:00|38953.5|38933.5|38946.7|38926.7|38953.5|38933.5|38944.9|38924.9|58
1706552100000|2024-01-29 18:15:00|38946|38926|38951.7|38931.7|38959.9|38939.9|38941.7|38921.7|100
1706552400000|2024-01-29 18:20:00|38946|38926|38955.3|38935.3|38955.3|38935.3|38943.5|38923.5|58
1706552700000|2024-01-29 18:25:00|38956.7|38936.7|38990|38970|39001.7|38981.7|38956.7|38936.7|282
1706553000000|2024-01-29 18:30:00|38991.7|38971.7|38991.7|38971.7|38996.7|38976.7|38982.5|38962.5|136
1706553300000|2024-01-29 18:35:00|38989.2|38969.2|38990.3|38970.3|38991.8|38971.8|38981.7|38961.7|105
1706553600000|2024-01-29 18:40:00|38988.5|38968.5|38990|38970|38991.8|38971.8|38983.5|38963.5|105
1706553900000|2024-01-29 18:45:00|38989.3|38969.3|38985|38965|38996.8|38976.8|38983.5|38963.5|67
1706554200000|2024-01-29 18:50:00|38986.8|38966.8|38968.6|38948.6|38986.8|38966.8|38968.6|38948.6|87
1706554500000|2024-01-29 18:55:00|38970.3|38950.3|38988.6|38968.6|38991.8|38971.8|38970.3|38950.3|168
1706554800000|2024-01-29 19:00:00|38991.8|38971.8|38985.3|38965.3|38991.8|38971.8|38981.1|38961.1|55
1706555100000|2024-01-29 19:05:00|38986.1|38966.1|39006.8|38986.8|39006.8|38986.8|38986.1|38966.1|86
1706555400000|2024-01-29 19:10:00|39011.8|38991.8|39016.8|38996.8|39018.6|38998.6|39010|38990|208
1706555700000|2024-01-29 19:15:00|39018.6|38998.6|38996.1|38976.1|39018.6|38998.6|38993.6|38973.6|97
1706556000000|2024-01-29 19:20:00|38996.8|38976.8|38986.1|38966.1|39001.1|38981.1|38985.1|38965.1|39
1706556300000|2024-01-29 19:25:00|38986.8|38966.8|38991.9|38971.9|38993.6|38973.6|38981.8|38961.8|38
1706556600000|2024-01-29 19:30:00|38993.6|38973.6|38996.9|38976.9|38996.9|38976.9|38988.6|38968.6|25
1706556900000|2024-01-29 19:35:00|38998.6|38978.6|39009.4|38989.4|39009.4|38989.4|38996.9|38976.9|27
1706557200000|2024-01-29 19:40:00|39008.6|38988.6|39020.1|39000.1|39023.3|39003.3|39006.9|38986.9|82
1706557500000|2024-01-29 19:45:00|39021.9|39001.9|38997.6|38977.6|39021.9|39001.9|38997.6|38977.6|45
1706557800000|2024-01-29 19:50:00|39000.1|38980.1|39000.1|38980.1|39000.1|38980.1|38997.6|38977.6|12
1706558100000|2024-01-29 19:55:00|38998.4|38978.4|38998.4|38978.4|39008.4|38988.4|38998.4|38978.4|41
1706558400000|2024-01-29 20:00:00|39000.1|38980.1|39042.6|39022.6|39048.4|39028.4|38998.4|38978.4|245
1706558700000|2024-01-29 20:05:00|39043.4|39023.4|39040.9|39020.9|39053.4|39033.4|39038.4|39018.4|99
1706559000000|2024-01-29 20:10:00|39038.4|39018.4|39049.1|39029.1|39057.7|39037.7|39038.4|39018.4|34
1706559300000|2024-01-29 20:15:00|39050.9|39030.9|39085.9|39065.9|39085.9|39065.9|39050.9|39030.9|190
1706559600000|2024-01-29 20:20:00|39088.4|39068.4|39080.2|39060.2|39090.9|39070.9|39077.7|39057.7|112
1706559900000|2024-01-29 20:25:00|39082|39062|39080.2|39060.2|39087.7|39067.7|39075.2|39055.2|139
1706560200000|2024-01-29 20:30:00|39080.9|39060.9|39065.2|39045.2|39083.4|39063.4|39065.2|39045.2|106
1706560500000|2024-01-29 20:35:00|39063.4|39043.4|39040.9|39020.9|39063.4|39043.4|39040.2|39020.2|97
1706560800000|2024-01-29 20:40:00|39040.2|39020.2|39050.2|39030.2|39055.2|39035.2|39038.4|39018.4|78
1706561100000|2024-01-29 20:45:00|39048.5|39028.5|39035.2|39015.2|39048.5|39028.5|39031|39011|95
1706561400000|2024-01-29 20:50:00|39033.5|39013.5|39043.5|39023.5|39047|39027|39033.5|39013.5|62
1706561700000|2024-01-29 20:55:00|39042.7|39022.7|39052|39032|39055.3|39035.3|39040.2|39020.2|81
1706562000000|2024-01-29 21:00:00|39050.3|39030.3|39045.3|39025.3|39052|39032|39045.3|39025.3|35
1706562300000|2024-01-29 21:05:00|39042.8|39022.8|39043.5|39023.5|39045.3|39025.3|39041|39021|23
1706562600000|2024-01-29 21:10:00|39045.3|39025.3|39048.5|39028.5|39050.3|39030.3|39043.5|39023.5|8
1706562900000|2024-01-29 21:15:00|39046|39026|39048.5|39028.5|39048.5|39028.5|39045.3|39025.3|14
1706563200000|2024-01-29 21:20:00|39046|39026|39048.5|39028.5|39050.3|39030.3|39046|39026|24
1706563500000|2024-01-29 21:25:00|39045.3|39025.3|39043.5|39023.5|39045.3|39025.3|39041|39021|24
1706563800000|2024-01-29 21:30:00|39041|39021|39041.1|39021.1|39045.3|39025.3|39040.3|39020.3|23
1706564100000|2024-01-29 21:35:00|39040.3|39020.3|39043.6|39023.6|39043.6|39023.6|39040.3|39020.3|13
1706564400000|2024-01-29 21:40:00|39045.3|39025.3|39045.3|39025.3|39046.1|39026.1|39043.6|39023.6|18
1706564700000|2024-01-29 21:45:00|39043.6|39023.6|39043.6|39023.6|39043.6|39023.6|39041.1|39021.1|17
1706565000000|2024-01-29 21:50:00|39041.1|39021.1|39045.4|39025.4|39045.4|39025.4|39041.1|39021.1|26
1706565300000|2024-01-29 21:55:00|39046.1|39026.1|39047.9|39027.9|39055.4|39035.4|39045.4|39025.4|57
1706569200000|2024-01-29 23:00:00|39046.6|39026.6|39052.3|39032.3|39060.5|39040.5|39042.3|39022.3|125
1706569500000|2024-01-29 23:05:00|39050.5|39030.5|39048|39028|39050.5|39030.5|39045.5|39025.5|29
1706569800000|2024-01-29 23:10:00|39047.3|39027.3|39045.5|39025.5|39048|39028|39045.5|39025.5|26
1706570100000|2024-01-29 23:15:00|||||||||9
1706570400000|2024-01-29 23:20:00|39046.3|39026.3|39046.3|39026.3|39048.8|39028.8|39040.5|39020.5|46
1706570700000|2024-01-29 23:25:00|39045.5|39025.5|39045.6|39025.6|39048.8|39028.8|39043.8|39023.8|8
1706571000000|2024-01-29 23:30:00|39046.3|39026.3|39048.8|39028.8|39048.8|39028.8|39045.6|39025.6|7
1706571300000|2024-01-29 23:35:00|39050.6|39030.6|39050.6|39030.6|39050.6|39030.6|39048.8|39028.8|12
1706571600000|2024-01-29 23:40:00|39048.8|39028.8|39046.3|39026.3|39051.3|39031.3|39046.3|39026.3|16
1706571900000|2024-01-29 23:45:00|||||||||16
1706572200000|2024-01-29 23:50:00|||||||||4
1706572500000|2024-01-29 23:55:00|39044.6|39024.6|39041.3|39021.3|39044.6|39024.6|39041.3|39021.3|16
1706572800000|2024-01-30 00:00:00|39040.6|39020.6|39055.6|39035.6|39062.4|39042.4|39040.6|39020.6|110
1706573100000|2024-01-30 00:05:00|39054.9|39034.9|39039.9|39019.9|39055.6|39035.6|39039.9|39019.9|28
1706573400000|2024-01-30 00:10:00|39040.6|39020.6|39035.6|39015.6|39040.6|39020.6|39035.6|39015.6|34
1706573700000|2024-01-30 00:15:00|39030.6|39010.6|39025.7|39005.7|39035.7|39015.7|39025.7|39005.7|132
1706574000000|2024-01-30 00:20:00|39023.9|39003.9|39028.9|39008.9|39033.2|39013.2|39020.7|39000.7|43
1706574300000|2024-01-30 00:25:00|39028.2|39008.2|39035.7|39015.7|39035.7|39015.7|39028.2|39008.2|30
1706574600000|2024-01-30 00:30:00|39030.7|39010.7|39033.9|39013.9|39035.7|39015.7|39025.7|39005.7|39
1706574900000|2024-01-30 00:35:00|39035.7|39015.7|39035.7|39015.7|39038.2|39018.2|39035.7|39015.7|24
1706575200000|2024-01-30 00:40:00|39036.4|39016.4|39052.1|39032.1|39052.1|39032.1|39036.4|39016.4|26
1706575500000|2024-01-30 00:45:00|39050.7|39030.7|39045.7|39025.7|39055.7|39035.7|39045.7|39025.7|39
1706575800000|2024-01-30 00:50:00|39043.2|39023.2|39035.7|39015.7|39050.7|39030.7|39033.9|39013.9|72
1706576100000|2024-01-30 00:55:00|39033.9|39013.9|39025.7|39005.7|39036.5|39016.5|39024|39004|57
1706576400000|2024-01-30 01:00:00|39024|39004|38985.4|38965.4|39024|39004|38985.4|38965.4|628
1706576700000|2024-01-30 01:05:00|38988.6|38968.6|38990.4|38970.4|39005.4|38985.4|38977.9|38957.9|270
1706577000000|2024-01-30 01:10:00|38991.1|38971.1|38969.7|38949.7|38993.6|38973.6|38967.2|38947.2|270
1706577300000|2024-01-30 01:15:00|38967.2|38947.2|38964.7|38944.7|38980.4|38960.4|38964.7|38944.7|244
1706577600000|2024-01-30 01:20:00|38962.2|38942.2|38965.4|38945.4|38975.4|38955.4|38960.4|38940.4|210
1706577900000|2024-01-30 01:25:00|38962.9|38942.9|38958|38938|38965.4|38945.4|38950.5|38930.5|312
1706578200000|2024-01-30 01:30:00|38955.5|38935.5|38961.9|38941.9|38961.9|38941.9|38939.7|38919.7|184
1706578500000|2024-01-30 01:35:00|38963.7|38943.7|38953.7|38933.7|38968.7|38948.7|38946.9|38926.9|203
1706578800000|2024-01-30 01:40:00|38948.7|38928.7|38945.5|38925.5|38963.7|38943.7|38945.5|38925.5|107
1706579100000|2024-01-30 01:45:00|38948.7|38928.7|38965.2|38945.2|38965.2|38945.2|38938.7|38918.7|189
1706579400000|2024-01-30 01:50:00|38966.9|38946.9|38951.2|38931.2|38966.9|38946.9|38943.7|38923.7|129
1706579700000|2024-01-30 01:55:00|38950.5|38930.5|38953.7|38933.7|38955.2|38935.2|38943.7|38923.7|72
1706580000000|2024-01-30 02:00:00|38952|38932|38928.7|38908.7|38952|38932|38914.5|38894.5|197
1706580300000|2024-01-30 02:05:00|38927|38907|38908|38888|38928.7|38908.7|38899.5|38879.5|145
1706580600000|2024-01-30 02:10:00|38906.3|38886.3|38898.8|38878.8|38909.5|38889.5|38893.8|38873.8|107
1706580900000|2024-01-30 02:15:00|38900.2|38880.2|38912|38892|38912|38892|38893.8|38873.8|50
1706581200000|2024-01-30 02:20:00|38911.3|38891.3|38909.5|38889.5|38922|38902|38908.8|38888.8|50
1706581500000|2024-01-30 02:25:00|38908.8|38888.8|38893.8|38873.8|38912|38892|38884.5|38864.5|76
1706581800000|2024-01-30 02:30:00|38891.3|38871.3|38874.5|38854.5|38892|38872|38869.5|38849.5|80
1706582100000|2024-01-30 02:35:00|38876.3|38856.3|38858.8|38838.8|38878.8|38858.8|38853.8|38833.8|123
1706582400000|2024-01-30 02:40:00|38858.1|38838.1|38862|38842|38863.8|38843.8|38853.8|38833.8|53
1706582700000|2024-01-30 02:45:00|38863.8|38843.8|38893.8|38873.8|38893.8|38873.8|38862|38842|83
1706583000000|2024-01-30 02:50:00|38892|38872|38903.8|38883.8|38903.8|38883.8|38888.1|38868.1|88
1706583300000|2024-01-30 02:55:00|38907.1|38887.1|38882.1|38862.1|38907.1|38887.1|38882.1|38862.1|54
1706583600000|2024-01-30 03:00:00|38881.3|38861.3|38878.9|38858.9|38888.9|38868.9|38872.1|38852.1|59
1706583900000|2024-01-30 03:05:00|38877.1|38857.1|38878.9|38858.9|38888.9|38868.9|38876.4|38856.4|71
1706584200000|2024-01-30 03:10:00|38877.1|38857.1|38864.6|38844.6|38883.9|38863.9|38861.4|38841.4|49
1706584500000|2024-01-30 03:15:00|38863.9|38843.9|38864.6|38844.6|38873.9|38853.9|38858.9|38838.9|95
1706584800000|2024-01-30 03:20:00|38863.9|38843.9|38860.7|38840.7|38876.4|38856.4|38858.2|38838.2|70
1706585100000|2024-01-30 03:25:00|38858.9|38838.9|38863.9|38843.9|38866.4|38846.4|38853.9|38833.9|79
1706585400000|2024-01-30 03:30:00|38864.6|38844.6|38873.9|38853.9|38876.4|38856.4|38864.6|38844.6|36
1706585700000|2024-01-30 03:35:00|38876.4|38856.4|38878.9|38858.9|38878.9|38858.9|38873.9|38853.9|92
1706586000000|2024-01-30 03:40:00|38873.9|38853.9|38873.9|38853.9|38876.4|38856.4|38873.2|38853.2|21
1706586300000|2024-01-30 03:45:00|38873.2|38853.2|38868.9|38848.9|38873.9|38853.9|38863.9|38843.9|27
1706586600000|2024-01-30 03:50:00|38868.2|38848.2|38858.2|38838.2|38868.2|38848.2|38853.9|38833.9|37
1706586900000|2024-01-30 03:55:00|38856.5|38836.5|38834|38814|38856.5|38836.5|38829|38809|107
1706587200000|2024-01-30 04:00:00|38835.7|38815.7|38839|38819|38843.2|38823.2|38835.7|38815.7|31
1706587500000|2024-01-30 04:05:00|38843.3|38823.3|38839|38819|38844|38824|38838.3|38818.3|51
1706587800000|2024-01-30 04:10:00|38839.7|38819.7|38849|38829|38849|38829|38839|38819|29
1706588100000|2024-01-30 04:15:00|38849.7|38829.7|38845.8|38825.8|38854|38834|38845.8|38825.8|31
1706588400000|2024-01-30 04:20:00|38844|38824|38845.8|38825.8|38849|38829|38844|38824|11
1706588700000|2024-01-30 04:25:00|38844|38824|38849|38829|38854|38834|38841.5|38821.5|28
1706589000000|2024-01-30 04:30:00|38850.8|38830.8|38849|38829|38850.8|38830.8|38848.3|38828.3|13
1706589300000|2024-01-30 04:35:00|38848.3|38828.3|38845.8|38825.8|38849|38829|38844|38824|15
1706589600000|2024-01-30 04:40:00|38846.5|38826.5|38830.8|38810.8|38846.5|38826.5|38829|38809|26
1706589900000|2024-01-30 04:45:00|38829|38809|38815.8|38795.8|38830.8|38810.8|38815.8|38795.8|28
1706590200000|2024-01-30 04:50:00|38817.3|38797.3|38819.1|38799.1|38822.3|38802.3|38817.3|38797.3|18
1706590500000|2024-01-30 04:55:00|38817.6|38797.6|38823.4|38803.4|38823.4|38803.4|38815.9|38795.9|40
1706590800000|2024-01-30 05:00:00|38824.1|38804.1|38815.2|38795.2|38824.1|38804.1|38810.9|38790.9|57
1706591100000|2024-01-30 05:05:00|38815.9|38795.9|38828.4|38808.4|38832.7|38812.7|38803.7|38783.7|151
1706591400000|2024-01-30 05:10:00|38829.1|38809.1|38835.9|38815.9|38837.7|38817.7|38817.7|38797.7|54
1706591700000|2024-01-30 05:15:00|38832.7|38812.7|38844.5|38824.5|38848.4|38828.4|38832.7|38812.7|82
1706592000000|2024-01-30 05:20:00|38845.2|38825.2|38838.4|38818.4|38845.9|38825.9|38837.7|38817.7|37
1706592300000|2024-01-30 05:25:00|38839.1|38819.1|38843.4|38823.4|38847.7|38827.7|38835.9|38815.9|47
1706592600000|2024-01-30 05:30:00|38842.7|38822.7|38892.7|38872.7|38894.5|38874.5|38842.7|38822.7|488
1706592900000|2024-01-30 05:35:00|38890.9|38870.9|38914.2|38894.2|38919.2|38899.2|38890.9|38870.9|192
1706593200000|2024-01-30 05:40:00|38914.9|38894.9|38933.4|38913.4|38945.9|38925.9|38914.2|38894.2|270
1706593500000|2024-01-30 05:45:00|38932.7|38912.7|38892|38872|38934.2|38914.2|38887.7|38867.7|140
1706593800000|2024-01-30 05:50:00|38892.7|38872.7|38860.3|38840.3|38892.7|38872.7|38857.8|38837.8|134
1706594100000|2024-01-30 05:55:00|38859.5|38839.5|38861.3|38841.3|38863.5|38843.5|38840.6|38820.6|114
1706594400000|2024-01-30 06:00:00|38863.1|38843.1|38832.8|38812.8|38865.6|38845.6|38822.8|38802.8|82
1706594700000|2024-01-30 06:05:00|38837.8|38817.8|38854.2|38834.2|38862.8|38842.8|38837.8|38817.8|55
1706595000000|2024-01-30 06:10:00|38856|38836|38864.6|38844.6|38864.6|38844.6|38844.6|38824.6|75
1706595300000|2024-01-30 06:15:00|38865.3|38845.3|38853.5|38833.5|38869.6|38849.6|38847.8|38827.8|154
1706595600000|2024-01-30 06:20:00|38855.3|38835.3|38882.8|38862.8|38882.8|38862.8|38852.8|38832.8|106
1706595900000|2024-01-30 06:25:00|38882.1|38862.1|38857.8|38837.8|38882.8|38862.8|38845.3|38825.3|77
1706596200000|2024-01-30 06:30:00|38862.8|38842.8|38866|38846|38867.8|38847.8|38848.5|38828.5|127
1706596500000|2024-01-30 06:35:00|38863.5|38843.5|38892.8|38872.8|38897.8|38877.8|38857.8|38837.8|152
1706596800000|2024-01-30 06:40:00|38891.1|38871.1|38882.8|38862.8|38902.8|38882.8|38882.1|38862.1|156
1706597100000|2024-01-30 06:45:00|38882.1|38862.1|38871.1|38851.1|38882.9|38862.9|38859.3|38839.3|149
1706597400000|2024-01-30 06:50:00|38872.9|38852.9|38869.3|38849.3|38872.9|38852.9|38847.9|38827.9|96
1706597700000|2024-01-30 06:55:00|38872.9|38852.9|38852.5|38832.5|38873.6|38853.6|38850|38830|88
1706598000000|2024-01-30 07:00:00|38849.3|38829.3|38839.3|38819.3|38855|38835|38813.6|38793.6|129
1706598300000|2024-01-30 07:05:00|38837.5|38817.5|38824.3|38804.3|38837.5|38817.5|38819.3|38799.3|70
1706598600000|2024-01-30 07:10:00|38829.3|38809.3|38807.9|38787.9|38833.6|38813.6|38800.4|38780.4|172
1706598900000|2024-01-30 07:15:00|38809.7|38789.7|38847.9|38827.9|38847.9|38827.9|38809.7|38789.7|140
1706599200000|2024-01-30 07:20:00|38851.1|38831.1|38829.4|38809.4|38854.3|38834.3|38821.1|38801.1|194
1706599500000|2024-01-30 07:25:00|38830.1|38810.1|38839.4|38819.4|38841.2|38821.2|38819.4|38799.4|71
1706599800000|2024-01-30 07:30:00|38841.2|38821.2|38881.2|38861.2|38886.2|38866.2|38834.4|38814.4|255
1706600100000|2024-01-30 07:35:00|38880.4|38860.4|38893|38873|38893|38873|38876.2|38856.2|140
1706600400000|2024-01-30 07:40:00|38891.2|38871.2|38878|38858|38893|38873|38858|38838|90
1706600700000|2024-01-30 07:45:00|38877.3|38857.3|38873|38853|38888|38868|38863|38843|85
1706601000000|2024-01-30 07:50:00|38872.3|38852.3|38883|38863|38893|38873|38872.3|38852.3|91
1706601300000|2024-01-30 07:55:00|38887.3|38867.3|38908|38888|38918|38898|38881.6|38861.6|124
1706601600000|2024-01-30 08:00:00|38913|38893|38936.2|38916.2|38939.4|38919.4|38893|38873|379
1706601900000|2024-01-30 08:05:00|38935.5|38915.5|38955.5|38935.5|38956.9|38936.9|38918|38898|203
1706602200000|2024-01-30 08:10:00|38956.2|38936.2|38941.2|38921.2|38968|38948|38938|38918|181
1706602500000|2024-01-30 08:15:00|38946.2|38926.2|38963|38943|38964.8|38944.8|38938|38918|115
1706602800000|2024-01-30 08:20:00|38963.7|38943.7|38947.7|38927.7|38976.2|38956.2|38942.7|38922.7|117
1706603100000|2024-01-30 08:25:00|38947|38927|38936.3|38916.3|38991.3|38971.3|38936.3|38916.3|412
1706603400000|2024-01-30 08:30:00|38934.5|38914.5|38992.7|38972.7|38992.7|38972.7|38934.5|38914.5|242
1706603700000|2024-01-30 08:35:00|38996.3|38976.3|39009.5|38989.5|39032.7|39012.7|38993.8|38973.8|322
1706604000000|2024-01-30 08:40:00|39007.7|38987.7|39029.5|39009.5|39055.2|39035.2|39004.5|38984.5|224
1706604300000|2024-01-30 08:45:00|39030.2|39010.2|39018.1|38998.1|39046.3|39026.3|39016.3|38996.3|393
1706604600000|2024-01-30 08:50:00|39015.6|38995.6|38993.8|38973.8|39022.4|39002.4|38993.8|38973.8|162
1706604900000|2024-01-30 08:55:00|38994.5|38974.5|38964.2|38944.2|38998.1|38978.1|38959.9|38939.9|387
1706605200000|2024-01-30 09:00:00|38964.9|38944.9|38977.4|38957.4|39000.6|38980.6|38934.9|38914.9|323
1706605500000|2024-01-30 09:05:00|38975.6|38955.6|39003.1|38983.1|39013.1|38993.1|38973.1|38953.1|174
1706605800000|2024-01-30 09:10:00|39004.9|38984.9|39013.9|38993.9|39021.3|39001.3|38993.1|38973.1|105
1706606100000|2024-01-30 09:15:00|39018.1|38998.1|38968.2|38948.2|39018.1|38998.1|38964.9|38944.9|128
1706606400000|2024-01-30 09:20:00|38966.4|38946.4|38963.2|38943.2|38968.2|38948.2|38958.2|38938.2|138
1706606700000|2024-01-30 09:25:00|38962.4|38942.4|38925|38905|38970.7|38950.7|38918.2|38898.2|245
1706607000000|2024-01-30 09:30:00|38923.2|38903.2|38953.2|38933.2|38953.9|38933.9|38923.2|38903.2|130
1706607300000|2024-01-30 09:35:00|38949.6|38929.6|38946.4|38926.4|38949.6|38929.6|38930.7|38910.7|63
1706607600000|2024-01-30 09:40:00|38943.2|38923.2|38948.2|38928.2|38954.6|38934.6|38935.7|38915.7|125
1706607900000|2024-01-30 09:45:00|38946.4|38926.4|38960|38940|38960|38940|38942.5|38922.5|115
1706608200000|2024-01-30 09:50:00|38963.2|38943.2|38973.2|38953.2|38982.1|38962.1|38963.2|38943.2|137
1706608500000|2024-01-30 09:55:00|38975.7|38955.7|38993.2|38973.2|38993.9|38973.9|38968.2|38948.2|148
1706608800000|2024-01-30 10:00:00|38996.4|38976.4|38976.4|38956.4|38996.4|38976.4|38971.4|38951.4|75
1706609100000|2024-01-30 10:05:00|38973.9|38953.9|38966.5|38946.5|38981.5|38961.5|38963.2|38943.2|93
1706609400000|2024-01-30 10:10:00|38968.2|38948.2|38974.7|38954.7|38979.7|38959.7|38962.2|38942.2|151
1706609700000|2024-01-30 10:15:00|38976.5|38956.5|38987.9|38967.9|38991.5|38971.5|38968.3|38948.3|96
1706610000000|2024-01-30 10:20:00|38989.7|38969.7|39004.7|38984.7|39004.7|38984.7|38989.7|38969.7|159
1706610300000|2024-01-30 10:25:00|39006.1|38986.1|39011.1|38991.1|39020.4|39000.4|39006.1|38986.1|223
1706610600000|2024-01-30 10:30:00|39012.9|38992.9|39012.2|38992.2|39023.6|39003.6|39011.1|38991.1|235
1706610900000|2024-01-30 10:35:00|39012.9|38992.9|38987.9|38967.9|39012.9|38992.9|38987.2|38967.2|272
1706611200000|2024-01-30 10:40:00|38987.2|38967.2|38997.9|38977.9|38999.7|38979.7|38982.9|38962.9|46
1706611500000|2024-01-30 10:45:00|38999.7|38979.7|39004.7|38984.7|39008|38988|38986.5|38966.5|170
1706611800000|2024-01-30 10:50:00|39003|38983|38984.8|38964.8|39008|38988|38983|38963|91
1706612100000|2024-01-30 10:55:00|38983|38963|38988|38968|38988|38968|38978|38958|308
1706612400000|2024-01-30 11:00:00|38987.3|38967.3|39011.2|38991.2|39015.5|38995.5|38987.3|38967.3|47
1706612700000|2024-01-30 11:05:00|39009.4|38989.4|39006.2|38986.2|39011.2|38991.2|38999.8|38979.8|52
1706613000000|2024-01-30 11:10:00|39004.8|38984.8|38988|38968|39006.2|38986.2|38988|38968|74
1706613300000|2024-01-30 11:15:00|38986.2|38966.2|38968|38948|38986.2|38966.2|38968|38948|106
1706613600000|2024-01-30 11:20:00|38969.8|38949.8|38968|38948|38969.8|38949.8|38958|38938|139
1706613900000|2024-01-30 11:25:00|38969.8|38949.8|38991.2|38971.2|39001.2|38981.2|38963|38943|250
1706614200000|2024-01-30 11:30:00|38991.9|38971.9|38986.2|38966.2|39005.5|38985.5|38986.2|38966.2|182
1706614500000|2024-01-30 11:35:00|38986.3|38966.3|38993.1|38973.1|38993.1|38973.1|38978.8|38958.8|51
1706614800000|2024-01-30 11:40:00|38993.8|38973.8|38993.1|38973.1|39001.3|38981.3|38990.6|38970.6|78
1706615100000|2024-01-30 11:45:00|38991.3|38971.3|38978.8|38958.8|38993.8|38973.8|38978.8|38958.8|81
1706615400000|2024-01-30 11:50:00|38981.3|38961.3|38981.3|38961.3|38984.5|38964.5|38978.8|38958.8|136
1706615700000|2024-01-30 11:55:00|38983.8|38963.8|38978.1|38958.1|38989.5|38969.5|38976.3|38956.3|45
1706616000000|2024-01-30 12:00:00|38976.3|38956.3|38954.5|38934.5|38982|38962|38951.3|38931.3|207
1706616300000|2024-01-30 12:05:00|38951.3|38931.3|38946.3|38926.3|38955.6|38935.6|38938.1|38918.1|148
1706616600000|2024-01-30 12:10:00|38948.1|38928.1|38955.6|38935.6|38971.3|38951.3|38945.6|38925.6|327
1706616900000|2024-01-30 12:15:00|38956.3|38936.3|38956.3|38936.3|38958.1|38938.1|38946.3|38926.3|100
1706617200000|2024-01-30 12:20:00|38953.1|38933.1|38933.8|38913.8|38955.6|38935.6|38932.1|38912.1|129
1706617500000|2024-01-30 12:25:00|38935.6|38915.6|38948.1|38928.1|38949.6|38929.6|38928.1|38908.1|196
1706617800000|2024-01-30 12:30:00|38948.9|38928.9|38944.6|38924.6|38956.4|38936.4|38942.8|38922.8|259
1706618100000|2024-01-30 12:35:00|38946.4|38926.4|38923.2|38903.2|38956.4|38936.4|38923.2|38903.2|321
1706618400000|2024-01-30 12:40:00|38925|38905|38933.2|38913.2|38933.2|38913.2|38919.6|38899.6|133
1706618700000|2024-01-30 12:45:00|38931.4|38911.4|38943.2|38923.2|38945.7|38925.7|38930.7|38910.7|184
1706619000000|2024-01-30 12:50:00|38943.9|38923.9|38953.2|38933.2|38958.2|38938.2|38943.2|38923.2|211
1706619300000|2024-01-30 12:55:00|38955|38935|38950|38930|38968.2|38948.2|38950|38930|324
1706619600000|2024-01-30 13:00:00|38953.2|38933.2|38949.6|38929.6|38993.2|38973.2|38949.6|38929.6|1127
1706619900000|2024-01-30 13:05:00|38951.4|38931.4|38921.8|38901.8|38976.4|38956.4|38916.8|38896.8|1160
1706620200000|2024-01-30 13:10:00|38920.4|38900.4|38904.3|38884.3|38938.6|38918.6|38896.1|38876.1|891
1706620500000|2024-01-30 13:15:00|38906.1|38886.1|38908.6|38888.6|38910.4|38890.4|38878.6|38858.6|726
1706620800000|2024-01-30 13:20:00|38911.8|38891.8|38913.6|38893.6|38914.3|38894.3|38893.6|38873.6|273
1706621100000|2024-01-30 13:25:00|38911.8|38891.8|38911.1|38891.1|38923.6|38903.6|38909.3|38889.3|270
1706621400000|2024-01-30 13:30:00|38911.8|38891.8|38913.6|38893.6|38915.4|38895.4|38898.6|38878.6|330
1706621700000|2024-01-30 13:35:00|38911.9|38891.9|38835.5|38815.5|38911.9|38891.9|38833.7|38813.7|511
1706622000000|2024-01-30 13:40:00|38840.5|38820.5|38867.3|38847.3|38867.3|38847.3|38839.8|38819.8|420
1706622300000|2024-01-30 13:45:00|38869|38849|38865.5|38845.5|38890.5|38870.5|38860.5|38840.5|407
1706622600000|2024-01-30 13:50:00|38868|38848|38849.1|38829.1|38869.1|38849.1|38844.1|38824.1|306
1706622900000|2024-01-30 13:55:00|38846.6|38826.6|38845.5|38825.5|38849.1|38829.1|38821.2|38801.2|325
1706623200000|2024-01-30 14:00:00|38844.8|38824.8|38869.4|38849.4|38885.1|38865.1|38839.8|38819.8|723
1706623500000|2024-01-30 14:05:00|38870.1|38850.1|38925.1|38905.1|38930.1|38910.1|38870.1|38850.1|376
1706623800000|2024-01-30 14:10:00|38923.3|38903.3|38955.1|38935.1|38960.1|38940.1|38920.1|38900.1|703
1706624100000|2024-01-30 14:15:00|38955.8|38935.8|38954.8|38934.8|38978.4|38958.4|38941.9|38921.9|572
1706624400000|2024-01-30 14:20:00|38953.4|38933.4|38986.6|38966.6|38988|38968|38951.6|38931.6|364
1706624700000|2024-01-30 14:25:00|38988.4|38968.4|38988.4|38968.4|38994.8|38974.8|38978.4|38958.4|334
1706625000000|2024-01-30 14:30:00|38989.8|38969.8|38976.6|38956.6|38991.6|38971.6|38963.4|38943.4|892
1706625300000|2024-01-30 14:35:00|38978.4|38958.4|38933.4|38913.4|38991.6|38971.6|38928.4|38908.4|876
1706625600000|2024-01-30 14:40:00|38935.2|38915.2|39001.6|38981.6|39009.1|38989.1|38930.2|38910.2|708
1706625900000|2024-01-30 14:45:00|39002.3|38982.3|39054.8|39034.8|39055.5|39035.5|39001.6|38981.6|997
1706626200000|2024-01-30 14:50:00|39056.6|39036.6|39052.3|39032.3|39095.5|39075.5|39036.6|39016.6|1250
1706626500000|2024-01-30 14:55:00|39051.6|39031.6|39071.6|39051.6|39079.8|39059.8|39051.6|39031.6|435
1706626800000|2024-01-30 15:00:00|39072.3|39052.3|39049.8|39029.8|39087.3|39067.3|38967|38947|1243
1706627100000|2024-01-30 15:05:00|39051.6|39031.6|39009.2|38989.2|39054.1|39034.1|38996.6|38976.6|496
1706627400000|2024-01-30 15:10:00|39010.9|38990.9|39026.7|39006.7|39048.5|39028.5|39003.4|38983.4|390
1706627700000|2024-01-30 15:15:00|39025.3|39005.3|39005.3|38985.3|39025.3|39005.3|38961.7|38941.7|516
1706628000000|2024-01-30 15:20:00|39007.1|38987.1|39017.1|38997.1|39020.3|39000.3|38975.3|38955.3|401
1706628300000|2024-01-30 15:25:00|39015.3|38995.3|39046|39026|39059.2|39039.2|39000.3|38980.3|491
1706628600000|2024-01-30 15:30:00|39044.2|39024.2|39067.8|39047.8|39067.8|39047.8|39032.8|39012.8|381
1706628900000|2024-01-30 15:35:00|39070.3|39050.3|39080.3|39060.3|39092.8|39072.8|39067.8|39047.8|472
1706629200000|2024-01-30 15:40:00|39078.5|39058.5|39056.4|39036.4|39081|39061|39007.1|38987.1|559
1706629500000|2024-01-30 15:45:00|39055.7|39035.7|39033.9|39013.9|39057.1|39037.1|39013.9|38993.9|243
1706629800000|2024-01-30 15:50:00|39032.1|39012.1|39008.9|38988.9|39041.4|39021.4|38997.5|38977.5|190
1706630100000|2024-01-30 15:55:00|39007.1|38987.1|39015.7|38995.7|39039.6|39019.6|39002.5|38982.5|298
1706630400000|2024-01-30 16:00:00|39018.2|38998.2|39031.4|39011.4|39033.9|39013.9|39008.2|38988.2|285
1706630700000|2024-01-30 16:05:00|39029.6|39009.6|39009|38989|39029.6|39009.6|38981.4|38961.4|542
1706631000000|2024-01-30 16:10:00|39007.2|38987.2|39057.2|39037.2|39057.2|39037.2|39004|38984|643
1706631300000|2024-01-30 16:15:00|39055.4|39035.4|39068.6|39048.6|39101.8|39081.8|39052.9|39032.9|747
1706631600000|2024-01-30 16:20:00|39069.3|39049.3|39080.4|39060.4|39082.2|39062.2|39052.9|39032.9|268
1706631900000|2024-01-30 16:25:00|39077.9|39057.9|39088.6|39068.6|39094|39074|39077.2|39057.2|391
1706632200000|2024-01-30 16:30:00|39087.9|39067.9|39115|39095|39145|39125|39087.2|39067.2|1096
1706632500000|2024-01-30 16:35:00|39116.8|39096.8|39160|39140|39170|39150|39116.8|39096.8|669
1706632800000|2024-01-30 16:40:00|39161.4|39141.4|39157.5|39137.5|39165|39145|39146.8|39126.8|461
1706633100000|2024-01-30 16:45:00|39159.3|39139.3|39175|39155|39189.3|39169.3|39158.2|39138.2|1061
1706633400000|2024-01-30 16:50:00|39177.5|39157.5|39178.3|39158.3|39185.7|39165.7|39148.3|39128.3|523
1706633700000|2024-01-30 16:55:00|39181.5|39161.5|39190.1|39170.1|39204|39184|39180.8|39160.8|653
1706634000000|2024-01-30 17:00:00|39190.8|39170.8|39211.5|39191.5|39211.5|39191.5|39175.8|39155.8|318
1706634300000|2024-01-30 17:05:00|39213.3|39193.3|39272.2|39252.2|39272.2|39252.2|39206.9|39186.9|861
1706634600000|2024-01-30 17:10:00|39271.5|39251.5|39260.8|39240.8|39272.2|39252.2|39236.5|39216.5|1317
1706634900000|2024-01-30 17:15:00|39260.1|39240.1|39268.3|39248.3|39275.8|39255.8|39253.3|39233.3|466
1706635200000|2024-01-30 17:20:00|39269|39249|39279.7|39259.7|39296.5|39276.5|39268.3|39248.3|617
1706635500000|2024-01-30 17:25:00|39279|39259|39265.1|39245.1|39283.3|39263.3|39248.3|39228.3|487
1706635800000|2024-01-30 17:30:00|39263.3|39243.3|39251.5|39231.5|39263.3|39243.3|39235.8|39215.8|726
1706636100000|2024-01-30 17:35:00|39253.3|39233.3|39269.7|39249.7|39278.3|39258.3|39250.1|39230.1|381
1706636400000|2024-01-30 17:40:00|39271.5|39251.5|39275.1|39255.1|39281.5|39261.5|39269|39249|537
1706636700000|2024-01-30 17:45:00|39276.9|39256.9|39290.2|39270.2|39296.9|39276.9|39275.1|39255.1|382
1706637000000|2024-01-30 17:50:00|39295.2|39275.2|39292.7|39272.7|39295.2|39275.2|39276.6|39256.6|626
1706637300000|2024-01-30 17:55:00|39293.4|39273.4|39287|39267|39302.7|39282.7|39279.5|39259.5|1653
1706637600000|2024-01-30 18:00:00|39283.8|39263.8|39277|39257|39290.2|39270.2|39266.6|39246.6|561
1706637900000|2024-01-30 18:05:00|39275.2|39255.2|39306.6|39286.6|39319.1|39299.1|39275.2|39255.2|466
1706638200000|2024-01-30 18:10:00|39308.4|39288.4|39300.2|39280.2|39313.4|39293.4|39299.5|39279.5|288
1706638500000|2024-01-30 18:15:00|39299.5|39279.5|39302.7|39282.7|39312|39292|39298.8|39278.8|83
1706638800000|2024-01-30 18:20:00|39305.2|39285.2|39297.7|39277.7|39307|39287|39297.7|39277.7|62
1706639100000|2024-01-30 18:25:00|39300.2|39280.2|39298.4|39278.4|39300.2|39280.2|39295.2|39275.2|113
1706639400000|2024-01-30 18:30:00|39300.2|39280.2|39305.2|39285.2|39319.1|39299.1|39300.2|39280.2|165
1706639700000|2024-01-30 18:35:00|39305.9|39285.9|39299.1|39279.1|39307.7|39287.7|39295.2|39275.2|123
1706640000000|2024-01-30 18:40:00|39300.9|39280.9|39316.7|39296.7|39320.3|39300.3|39298.4|39278.4|175
1706640300000|2024-01-30 18:45:00|39314.6|39294.6|39305.3|39285.3|39314.6|39294.6|39305.3|39285.3|90
1706640600000|2024-01-30 18:50:00|39306|39286|39305.3|39285.3|39320.3|39300.3|39305.3|39285.3|87
1706640900000|2024-01-30 18:55:00|39306|39286|39305.3|39285.3|39328.5|39308.5|39305.3|39285.3|161
1706641200000|2024-01-30 19:00:00|39302.8|39282.8|39301.7|39281.7|39308.5|39288.5|39301.7|39281.7|128
1706641500000|2024-01-30 19:05:00|39299.9|39279.9|39295.3|39275.3|39299.9|39279.9|39291.7|39271.7|93
1706641800000|2024-01-30 19:10:00|39293.5|39273.5|39309.6|39289.6|39313.9|39293.9|39293.5|39273.5|96
1706642100000|2024-01-30 19:15:00|39307.8|39287.8|39307.1|39287.1|39312.1|39292.1|39302.1|39282.1|62
1706642400000|2024-01-30 19:20:00|39308.9|39288.9|39317.1|39297.1|39317.1|39297.1|39307.1|39287.1|134
1706642700000|2024-01-30 19:25:00|39315.3|39295.3|39315.3|39295.3|39317.1|39297.1|39311|39291|166
1706643000000|2024-01-30 19:30:00|39317.1|39297.1|39322.1|39302.1|39324.6|39304.6|39314.6|39294.6|107
1706643300000|2024-01-30 19:35:00|39323.9|39303.9|39319.7|39299.7|39325.3|39305.3|39319.7|39299.7|64
1706643600000|2024-01-30 19:40:00|39320.4|39300.4|39320.4|39300.4|39322.2|39302.2|39315.4|39295.4|68
1706643900000|2024-01-30 19:45:00|39319|39299|39320.8|39300.8|39320.8|39300.8|39314|39294|90
1706644200000|2024-01-30 19:50:00|39319|39299|39317.2|39297.2|39322.2|39302.2|39317.2|39297.2|46
1706644500000|2024-01-30 19:55:00|39319|39299|39328.3|39308.3|39328.3|39308.3|39317.2|39297.2|42
1706644800000|2024-01-30 20:00:00|39324.7|39304.7|39327.2|39307.2|39329.7|39309.7|39324|39304|29
1706645100000|2024-01-30 20:05:00|39325.4|39305.4|39332.2|39312.2|39334.7|39314.7|39325.4|39305.4|100
1706645400000|2024-01-30 20:10:00|39334.7|39314.7|39334.7|39314.7|39337.2|39317.2|39330.4|39310.4|42
1706645700000|2024-01-30 20:15:00|39334|39314|39337.2|39317.2|39339|39319|39334|39314|13
1706646000000|2024-01-30 20:20:00|39339|39319|39343.6|39323.6|39345.4|39325.4|39339|39319|122
1706646300000|2024-01-30 20:25:00|39341.1|39321.1|39346.1|39326.1|39347.9|39327.9|39340.4|39320.4|48
1706646600000|2024-01-30 20:30:00|39347.9|39327.9|39343.7|39323.7|39350.5|39330.5|39338.7|39318.7|76
1706646900000|2024-01-30 20:35:00|39345.5|39325.5|39348.7|39328.7|39352.3|39332.3|39345.5|39325.5|104
1706647200000|2024-01-30 20:40:00|39350.5|39330.5|39347.3|39327.3|39350.5|39330.5|39345.5|39325.5|164
1706647500000|2024-01-30 20:45:00|39345.5|39325.5|39345.5|39325.5|39348|39328|39345.5|39325.5|16
1706647800000|2024-01-30 20:50:00|39346.2|39326.2|39343.7|39323.7|39347.3|39327.3|39343.7|39323.7|41
1706648100000|2024-01-30 20:55:00|39345.5|39325.5|39313.7|39293.7|39346.2|39326.2|39313.7|39293.7|245
1706648400000|2024-01-30 21:00:00|39313|39293|39301.9|39281.9|39323.7|39303.7|39298.7|39278.7|294
1706648700000|2024-01-30 21:05:00|39301.2|39281.2|39303.7|39283.7|39305.5|39285.5|39298.7|39278.7|50
1706649000000|2024-01-30 21:10:00|39305.5|39285.5|39303.7|39283.7|39309.4|39289.4|39303.7|39283.7|116
1706649300000|2024-01-30 21:15:00|39304.4|39284.4|39308.7|39288.7|39313.7|39293.7|39304.4|39284.4|39
1706649600000|2024-01-30 21:20:00|39311.2|39291.2|39318.7|39298.7|39319.4|39299.4|39311.2|39291.2|62
1706649900000|2024-01-30 21:25:00|39319.4|39299.4|39318.8|39298.8|39323.8|39303.8|39318.8|39298.8|20
1706650200000|2024-01-30 21:30:00|||||||||12
1706650500000|2024-01-30 21:35:00|39318.1|39298.1|39313.8|39293.8|39318.8|39298.8|39313.8|39293.8|34
1706650800000|2024-01-30 21:40:00|39314.5|39294.5|39313.8|39293.8|39318.8|39298.8|39313.8|39293.8|38
1706651100000|2024-01-30 21:45:00|39314.5|39294.5|39313.8|39293.8|39314.5|39294.5|39312|39292|47
1706651400000|2024-01-30 21:50:00|39312.4|39292.4|39313.8|39293.8|39313.8|39293.8|39312.4|39292.4|26
1706651700000|2024-01-30 21:55:00|39310.6|39290.6|39306.3|39286.3|39311.3|39291.3|39303.1|39283.1|190
1706655600000|2024-01-30 23:00:00|39307.8|39287.8|39305.7|39285.7|39317.5|39297.5|39303.9|39283.9|128
1706655900000|2024-01-30 23:05:00|39303.9|39283.9|39305.7|39285.7|39305.7|39285.7|39300.7|39280.7|60
1706656200000|2024-01-30 23:10:00|39305.8|39285.8|39305.8|39285.8|39308.3|39288.3|39303.9|39283.9|44
1706656500000|2024-01-30 23:15:00|39307.6|39287.6|39303.3|39283.3|39307.6|39287.6|39301.5|39281.5|20
1706656800000|2024-01-30 23:20:00|39299|39279|39295.8|39275.8|39300.8|39280.8|39295.8|39275.8|32
1706657100000|2024-01-30 23:25:00|39295.1|39275.1|39294|39274|39296.5|39276.5|39293.3|39273.3|34
1706657400000|2024-01-30 23:30:00|39291.5|39271.5|39289|39269|39293.3|39273.3|39286.5|39266.5|230
1706657700000|2024-01-30 23:35:00|39291.5|39271.5|39290.4|39270.4|39295.4|39275.4|39289.7|39269.7|167
1706658000000|2024-01-30 23:40:00|39293.6|39273.6|39285.4|39265.4|39295.4|39275.4|39285.4|39265.4|39
1706658300000|2024-01-30 23:45:00|39287.2|39267.2|39290.4|39270.4|39290.4|39270.4|39287.2|39267.2|6
1706658600000|2024-01-30 23:50:00|39289.7|39269.7|39290.4|39270.4|39291.1|39271.1|39289.7|39269.7|32
1706658900000|2024-01-30 23:55:00|39288.6|39268.6|39287.2|39267.2|39288.6|39268.6|39287.2|39267.2|30
1706659200000|2024-01-31 00:00:00|39284.7|39264.7|39285.4|39265.4|39285.4|39265.4|39282.9|39262.9|45
1706659500000|2024-01-31 00:05:00|39284.7|39264.7|39285.4|39265.4|39285.4|39265.4|39284.7|39264.7|201
1706659800000|2024-01-31 00:10:00|39286.8|39266.8|39290.4|39270.4|39295.4|39275.4|39286.8|39266.8|60
1706660100000|2024-01-31 00:15:00|39290.5|39270.5|39290.5|39270.5|39290.5|39270.5|39290.5|39270.5|16
1706660400000|2024-01-31 00:20:00|39289.8|39269.8|39290.5|39270.5|39290.5|39270.5|39285.5|39265.5|33
1706660700000|2024-01-31 00:25:00|39286.9|39266.9|39275.5|39255.5|39290.5|39270.5|39275.5|39255.5|108
1706661000000|2024-01-31 00:30:00|39270.5|39250.5|39260.5|39240.5|39270.5|39250.5|39253.7|39233.7|163
1706661300000|2024-01-31 00:35:00|39262.3|39242.3|39266.9|39246.9|39268.7|39248.7|39260.5|39240.5|36
1706661600000|2024-01-31 00:40:00|39268.7|39248.7|39255.5|39235.5|39268.7|39248.7|39252.3|39232.3|126
1706661900000|2024-01-31 00:45:00|39257.3|39237.3|39250.5|39230.5|39260.5|39240.5|39245.5|39225.5|90
1706662200000|2024-01-31 00:50:00|39248|39228|39249.1|39229.1|39259.8|39239.8|39244.1|39224.1|143
1706662500000|2024-01-31 00:55:00|39249.8|39229.8|39253|39233|39259.8|39239.8|39247.3|39227.3|235
1706662800000|2024-01-31 01:00:00|39250.5|39230.5|39209.4|39189.4|39250.5|39230.5|39207.6|39187.6|970
1706663100000|2024-01-31 01:05:00|39210.1|39190.1|39187.6|39167.6|39215.1|39195.1|39181.9|39161.9|438
1706663400000|2024-01-31 01:10:00|39188.3|39168.3|39200.1|39180.1|39205.8|39185.8|39188.3|39168.3|212
1706663700000|2024-01-31 01:15:00|39203.3|39183.3|39203.3|39183.3|39208.3|39188.3|39185.1|39165.1|326
1706664000000|2024-01-31 01:20:00|39202|39182|39190.8|39170.8|39203.3|39183.3|39190.1|39170.1|127
1706664300000|2024-01-31 01:25:00|39190.2|39170.2|39178.4|39158.4|39193.3|39173.3|39175.2|39155.2|132
1706664600000|2024-01-31 01:30:00|39180.2|39160.2|39183.4|39163.4|39195.2|39175.2|39175.2|39155.2|322
1706664900000|2024-01-31 01:35:00|39185.2|39165.2|39188.4|39168.4|39200.2|39180.2|39180.2|39160.2|181
1706665200000|2024-01-31 01:40:00|39187.7|39167.7|39171.6|39151.6|39198.4|39178.4|39171.6|39151.6|183
1706665500000|2024-01-31 01:45:00|39169.8|39149.8|39155.2|39135.2|39171.6|39151.6|39153.4|39133.4|244
1706665800000|2024-01-31 01:50:00|39155.9|39135.9|39153.4|39133.4|39168.4|39148.4|39146.6|39126.6|292
1706666100000|2024-01-31 01:55:00|39152.7|39132.7|39143.4|39123.4|39163.4|39143.4|39143.4|39123.4|153
1706666400000|2024-01-31 02:00:00|39144.1|39124.1|39113.4|39093.4|39149.1|39129.1|39111.6|39091.6|292
1706666700000|2024-01-31 02:05:00|39114.1|39094.1|39113.4|39093.4|39116.6|39096.6|39100.2|39080.2|185
1706667000000|2024-01-31 02:10:00|39114.1|39094.1|39103.4|39083.4|39121.6|39101.6|39103.4|39083.4|123
1706667300000|2024-01-31 02:15:00|39102.7|39082.7|39113.4|39093.4|39117.7|39097.7|39100.2|39080.2|170
1706667600000|2024-01-31 02:20:00|39110.2|39090.2|39108.4|39088.4|39118.4|39098.4|39108.4|39088.4|72
1706667900000|2024-01-31 02:25:00|39107.8|39087.8|39093.5|39073.5|39107.8|39087.8|39090.3|39070.3|108
1706668200000|2024-01-31 02:30:00|39091|39071|39108.5|39088.5|39110.5|39090.5|39088.5|39068.5|148
1706668500000|2024-01-31 02:35:00|39106.7|39086.7|39091.7|39071.7|39106.7|39086.7|39088.5|39068.5|171
1706668800000|2024-01-31 02:40:00|39093.5|39073.5|39126|39106|39131|39111|39091.7|39071.7|131
1706669100000|2024-01-31 02:45:00|39124.2|39104.2|39121.7|39101.7|39128.5|39108.5|39109.2|39089.2|99
1706669400000|2024-01-31 02:50:00|39120.3|39100.3|39135.3|39115.3|39135.3|39115.3|39118.5|39098.5|64
1706669700000|2024-01-31 02:55:00|39133.5|39113.5|39166.7|39146.7|39166.7|39146.7|39131.7|39111.7|198
1706670000000|2024-01-31 03:00:00|39167.4|39147.4|39178.5|39158.5|39196|39176|39166.7|39146.7|308
1706670300000|2024-01-31 03:05:00|39179.2|39159.2|39129.2|39109.2|39185.3|39165.3|39126|39106|207
1706670600000|2024-01-31 03:10:00|39131.7|39111.7|39123.5|39103.5|39133.5|39113.5|39118.5|39098.5|99
1706670900000|2024-01-31 03:15:00|39121.7|39101.7|39111.7|39091.7|39121.7|39101.7|39098.5|39078.5|80
1706671200000|2024-01-31 03:20:00|39113.5|39093.5|39117.9|39097.9|39131.7|39111.7|39111.7|39091.7|63
1706671500000|2024-01-31 03:25:00|39113.6|39093.6|39123.6|39103.6|39129.9|39109.9|39113.6|39093.6|58
1706671800000|2024-01-31 03:30:00|39126.1|39106.1|39118.6|39098.6|39126.1|39106.1|39116.8|39096.8|20
1706672100000|2024-01-31 03:35:00|39116.8|39096.8|39108.6|39088.6|39119.3|39099.3|39108.6|39088.6|19
1706672400000|2024-01-31 03:40:00|39106.1|39086.1|39116.1|39096.1|39116.1|39096.1|39103.6|39083.6|13
1706672700000|2024-01-31 03:45:00|39118.6|39098.6|39128.6|39108.6|39128.6|39108.6|39115.4|39095.4|32
1706673000000|2024-01-31 03:50:00|39126.8|39106.8|39123.6|39103.6|39128.6|39108.6|39123.6|39103.6|24
1706673300000|2024-01-31 03:55:00|39121.8|39101.8|39113.6|39093.6|39121.8|39101.8|39113.6|39093.6|49
1706673600000|2024-01-31 04:00:00|39111.8|39091.8|39098.6|39078.6|39111.8|39091.8|39095.4|39075.4|95
1706673900000|2024-01-31 04:05:00|39096.8|39076.8|39096.8|39076.8|39098.6|39078.6|39096.8|39076.8|7
1706674200000|2024-01-31 04:10:00|39093.6|39073.6|39093.6|39073.6|39098.6|39078.6|39093.6|39073.6|24
1706674500000|2024-01-31 04:15:00|39088.6|39068.6|39093.6|39073.6|39093.6|39073.6|39088.6|39068.6|40
1706674800000|2024-01-31 04:20:00|39095.5|39075.5|39103.7|39083.7|39103.7|39083.7|39095.5|39075.5|34
1706675100000|2024-01-31 04:25:00|||||||||2
1706675400000|2024-01-31 04:30:00|39104.4|39084.4|39108.7|39088.7|39108.7|39088.7|39103.7|39083.7|13
1706675700000|2024-01-31 04:35:00|39109.4|39089.4|39108.7|39088.7|39109.4|39089.4|39103.7|39083.7|15
1706676000000|2024-01-31 04:40:00|39109.4|39089.4|39125.5|39105.5|39128.7|39108.7|39108.7|39088.7|67
1706676300000|2024-01-31 04:45:00|39123.7|39103.7|39118.7|39098.7|39123.7|39103.7|39116.2|39096.2|26
1706676600000|2024-01-31 04:50:00|39119.4|39099.4|39118.7|39098.7|39121.9|39101.9|39116.9|39096.9|32
1706676900000|2024-01-31 04:55:00|39121.9|39101.9|39118.7|39098.7|39126.2|39106.2|39118.7|39098.7|34
1706677200000|2024-01-31 05:00:00|39119.4|39099.4|39113.7|39093.7|39131.2|39111.2|39113.7|39093.7|86
1706677500000|2024-01-31 05:05:00|39116.9|39096.9|39103.7|39083.7|39116.9|39096.9|39103.7|39083.7|49
1706677800000|2024-01-31 05:10:00|39101.9|39081.9|39083.7|39063.7|39101.9|39081.9|39081.9|39061.9|167
1706678100000|2024-01-31 05:15:00|39085.6|39065.6|39096.9|39076.9|39096.9|39076.9|39083.7|39063.7|49
1706678400000|2024-01-31 05:20:00|39098.7|39078.7|39093.8|39073.8|39103.8|39083.8|39088.8|39068.8|82
1706678700000|2024-01-31 05:25:00|39096.9|39076.9|39091.3|39071.3|39103.8|39083.8|39091.3|39071.3|54
1706679000000|2024-01-31 05:30:00|39093.1|39073.1|39085.6|39065.6|39095.6|39075.6|39062.4|39042.4|396
1706679300000|2024-01-31 05:35:00|39083.8|39063.8|39097.4|39077.4|39097.4|39077.4|39081.3|39061.3|146
1706679600000|2024-01-31 05:40:00|39095.6|39075.6|39092.4|39072.4|39100.6|39080.6|39083.1|39063.1|163
1706679900000|2024-01-31 05:45:00|39089.9|39069.9|39093.8|39073.8|39095.6|39075.6|39065.2|39045.2|176
1706680200000|2024-01-31 05:50:00|39092|39072|39093.8|39073.8|39122|39102|39087|39067|186
1706680500000|2024-01-31 05:55:00|39092|39072|39115.2|39095.2|39123.8|39103.8|39092|39072|212
1706680800000|2024-01-31 06:00:00|39112|39092|39107|39087|39122|39102|39104.5|39084.5|222
1706681100000|2024-01-31 06:05:00|39106.3|39086.3|39083.8|39063.8|39106.3|39086.3|39069.5|39049.5|137
1706681400000|2024-01-31 06:10:00|39082|39062|39077|39057|39097|39077|39077|39057|95
1706681700000|2024-01-31 06:15:00|39078.8|39058.8|39058.9|39038.9|39078.8|39058.8|39054.5|39034.5|267
1706682000000|2024-01-31 06:20:00|39058.2|39038.2|39057.5|39037.5|39067|39047|39055.7|39035.7|251
1706682300000|2024-01-31 06:25:00|39055.7|39035.7|39062.5|39042.5|39064.3|39044.3|39055.7|39035.7|124
1706682600000|2024-01-31 06:30:00|39060|39040|39067.5|39047.5|39074.3|39054.3|39052.5|39032.5|240
1706682900000|2024-01-31 06:35:00|39070|39050|39092.5|39072.5|39097.5|39077.5|39070|39050|142
1706683200000|2024-01-31 06:40:00|39095.7|39075.7|39098.2|39078.2|39107.5|39087.5|39083.2|39063.2|107
1706683500000|2024-01-31 06:45:00|39097.5|39077.5|39090|39070|39102.5|39082.5|39087.5|39067.5|62
1706683800000|2024-01-31 06:50:00|39090.7|39070.7|39075.7|39055.7|39092.5|39072.5|39069.3|39049.3|71
1706684100000|2024-01-31 06:55:00|39077.5|39057.5|39092.5|39072.5|39092.5|39072.5|39074.4|39054.4|102
1706684400000|2024-01-31 07:00:00|39091.9|39071.9|39088.2|39068.2|39099.4|39079.4|39079.4|39059.4|127
1706684700000|2024-01-31 07:05:00|39085.7|39065.7|39138.3|39118.3|39153.9|39133.9|39080.7|39060.7|257
1706685000000|2024-01-31 07:10:00|39133.9|39113.9|39140.8|39120.8|39143.9|39123.9|39128.9|39108.9|177
1706685300000|2024-01-31 07:15:00|39141.4|39121.4|39144|39124|39145.8|39125.8|39133.9|39113.9|93
1706685600000|2024-01-31 07:20:00|39146.5|39126.5|39144|39124|39149|39129|39134|39114|108
1706685900000|2024-01-31 07:25:00|39143.3|39123.3|39169|39149|39174|39154|39139|39119|198
1706686200000|2024-01-31 07:30:00|39170.8|39150.8|39178.3|39158.3|39184|39164|39158.3|39138.3|204
1706686500000|2024-01-31 07:35:00|39175.8|39155.8|39162.6|39142.6|39176.5|39156.5|39159|39139|179
1706686800000|2024-01-31 07:40:00|39160.8|39140.8|39162.6|39142.6|39166.9|39146.9|39139.4|39119.4|118
1706687100000|2024-01-31 07:45:00|39161.3|39141.3|39182.6|39162.6|39182.6|39162.6|39152.6|39132.6|162
1706687400000|2024-01-31 07:50:00|39182|39162|39202|39182|39222.6|39202.6|39179.5|39159.5|241
1706687700000|2024-01-31 07:55:00|39201.3|39181.3|39244.5|39224.5|39247.7|39227.7|39197.6|39177.6|162
1706688000000|2024-01-31 08:00:00|39245.8|39225.8|39244|39224|39263.3|39243.3|39230.8|39210.8|461
1706688300000|2024-01-31 08:05:00|39243.3|39223.3|39234|39214|39255.8|39235.8|39228.4|39208.4|148
1706688600000|2024-01-31 08:10:00|39233.4|39213.4|39244|39224|39244.7|39224.7|39219|39199|121
1706688900000|2024-01-31 08:15:00|39248.4|39228.4|39274.1|39254.1|39274.1|39254.1|39248.4|39228.4|190
1706689200000|2024-01-31 08:20:00|39274.7|39254.7|39302.3|39282.3|39314.1|39294.1|39274.7|39254.7|305
1706689500000|2024-01-31 08:25:00|39302.9|39282.9|39328.6|39308.6|39365.4|39345.4|39296.6|39276.6|644
1706689800000|2024-01-31 08:30:00|39331.1|39311.1|39328.6|39308.6|39348.6|39328.6|39317.9|39297.9|186
1706690100000|2024-01-31 08:35:00|39325.5|39305.5|39316.1|39296.1|39336.8|39316.8|39311.1|39291.1|254
1706690400000|2024-01-31 08:40:00|39318.6|39298.6|39318|39298|39323.7|39303.7|39293.6|39273.6|160
1706690700000|2024-01-31 08:45:00|39316.2|39296.2|39333.7|39313.7|39336.8|39316.8|39311.2|39291.2|98
1706691000000|2024-01-31 08:50:00|39338.7|39318.7|39333.7|39313.7|39361.2|39341.2|39328.7|39308.7|203
1706691300000|2024-01-31 08:55:00|39336.2|39316.2|39312.3|39292.3|39340.5|39320.5|39309.8|39289.8|280
1706691600000|2024-01-31 09:00:00|39314.1|39294.1|39334.1|39314.1|39356.6|39336.6|39284.8|39264.8|162
1706691900000|2024-01-31 09:05:00|39332.3|39312.3|39359.1|39339.1|39369.1|39349.1|39331.6|39311.6|152
1706692200000|2024-01-31 09:10:00|39356|39336|39314.2|39294.2|39359.8|39339.8|39311.7|39291.7|204
1706692500000|2024-01-31 09:15:00|39315.5|39295.5|39281.7|39261.7|39334.2|39314.2|39278.5|39258.5|541
1706692800000|2024-01-31 09:20:00|39282.3|39262.3|39334.2|39314.2|39334.2|39314.2|39279.2|39259.2|94
1706693100000|2024-01-31 09:25:00|39331|39311|39304.9|39284.9|39334.2|39314.2|39304.2|39284.2|91
1706693400000|2024-01-31 09:30:00|39308.5|39288.5|39311|39291|39319.2|39299.2|39299.2|39279.2|100
1706693700000|2024-01-31 09:35:00|39301|39281|39297.4|39277.4|39311.7|39291.7|39297.4|39277.4|158
1706694000000|2024-01-31 09:40:00|39299.2|39279.2|39301.7|39281.7|39307.4|39287.4|39297.4|39277.4|153
1706694300000|2024-01-31 09:45:00|39303.8|39283.8|39335.6|39315.6|39335.6|39315.6|39301.7|39281.7|216
1706694600000|2024-01-31 09:50:00|39337.4|39317.4|39312.4|39292.4|39339.2|39319.2|39307.4|39287.4|65
1706694900000|2024-01-31 09:55:00|39314.2|39294.2|39288.5|39268.5|39314.2|39294.2|39277.9|39257.9|126
1706695200000|2024-01-31 10:00:00|39290.4|39270.4|39263.6|39243.6|39290.4|39270.4|39256.7|39236.7|228
1706695500000|2024-01-31 10:05:00|39262.9|39242.9|39264.2|39244.2|39271.1|39251.1|39254.9|39234.9|103
1706695800000|2024-01-31 10:10:00|39267.4|39247.4|39274.3|39254.3|39279.3|39259.3|39267.4|39247.4|58
1706696100000|2024-01-31 10:15:00|39271.8|39251.8|39307.4|39287.4|39312.4|39292.4|39271.8|39251.8|105
1706696400000|2024-01-31 10:20:00|39309.3|39289.3|39299.3|39279.3|39309.3|39289.3|39295|39275|72
1706696700000|2024-01-31 10:25:00|39297.5|39277.5|39267.5|39247.5|39297.5|39277.5|39265|39245|139
1706697000000|2024-01-31 10:30:00|39270|39250|39274.3|39254.3|39282.5|39262.5|39266.1|39246.1|129
1706697300000|2024-01-31 10:35:00|39272.5|39252.5|39250|39230|39283.8|39263.8|39246.8|39226.8|252
1706697600000|2024-01-31 10:40:00|39249.3|39229.3|39266.1|39246.1|39274.3|39254.3|39247.5|39227.5|160
1706697900000|2024-01-31 10:45:00|39264.3|39244.3|39285.7|39265.7|39291.4|39271.4|39264.3|39244.3|99
1706698200000|2024-01-31 10:50:00|39286.4|39266.4|39288.2|39268.2|39292|39272|39278.2|39258.2|84
1706698500000|2024-01-31 10:55:00|39290.7|39270.7|39310.7|39290.7|39318.9|39298.9|39288.9|39268.9|148
1706698800000|2024-01-31 11:00:00|39313.2|39293.2|39297.5|39277.5|39318.9|39298.9|39295|39275|315
1706699100000|2024-01-31 11:05:00|39298.9|39278.9|39297.5|39277.5|39304.3|39284.3|39294.3|39274.3|70
1706699400000|2024-01-31 11:10:00|39299.3|39279.3|39297.5|39277.5|39307.5|39287.5|39290.7|39270.7|89
1706699700000|2024-01-31 11:15:00|39299.4|39279.4|39301.2|39281.2|39309.4|39289.4|39295|39275|338
1706700000000|2024-01-31 11:20:00|39301.9|39281.9|39290.1|39270.1|39304.4|39284.4|39282.6|39262.6|93
1706700300000|2024-01-31 11:25:00|39292.6|39272.6|39302.6|39282.6|39304.4|39284.4|39292.6|39272.6|33
1706700600000|2024-01-31 11:30:00|39301.9|39281.9|39302.6|39282.6|39305.7|39285.7|39300.1|39280.1|34
1706700900000|2024-01-31 11:35:00|39305.8|39285.8|39290.1|39270.1|39309.4|39289.4|39290.1|39270.1|109
1706701200000|2024-01-31 11:40:00|39282.6|39262.6|39262.6|39242.6|39282.6|39262.6|39257.6|39237.6|121
1706701500000|2024-01-31 11:45:00|39265.1|39245.1|39245.6|39225.6|39270.1|39250.1|39239.4|39219.4|163
1706701800000|2024-01-31 11:50:00|39246.2|39226.2|39243.1|39223.1|39248.1|39228.1|39233.1|39213.1|110
1706702100000|2024-01-31 11:55:00|39241.2|39221.2|39231.3|39211.3|39243.1|39223.1|39218.1|39198.1|175
1706702400000|2024-01-31 12:00:00|39230.6|39210.6|39225.6|39205.6|39237.4|39217.4|39217.4|39197.4|215
1706702700000|2024-01-31 12:05:00|39223.1|39203.1|39211.7|39191.7|39236.3|39216.3|39209.2|39189.2|549
1706703000000|2024-01-31 12:10:00|39214.9|39194.9|39211.7|39191.7|39221.7|39201.7|39209.2|39189.2|110
1706703300000|2024-01-31 12:15:00|39209.2|39189.2|39209.9|39189.9|39211.7|39191.7|39193.1|39173.1|149
1706703600000|2024-01-31 12:20:00|39211.7|39191.7|39209.9|39189.9|39214.9|39194.9|39196.8|39176.8|152
1706703900000|2024-01-31 12:25:00|39207.4|39187.4|39190.4|39170.4|39209.9|39189.9|39165.4|39145.4|404
1706704200000|2024-01-31 12:30:00|39191.1|39171.1|39218.6|39198.6|39223.6|39203.6|39175.4|39155.4|433
1706704500000|2024-01-31 12:35:00|39219.3|39199.3|39217.2|39197.2|39238.6|39218.6|39214.7|39194.7|383
1706704800000|2024-01-31 12:40:00|39212.2|39192.2|39216.6|39196.6|39223.6|39203.6|39212.2|39192.2|97
1706705100000|2024-01-31 12:45:00|39217.3|39197.3|39186.6|39166.6|39219.8|39199.8|39167.3|39147.3|525
1706705400000|2024-01-31 12:50:00|39188.4|39168.4|39212.3|39192.3|39217.3|39197.3|39188.4|39168.4|252
1706705700000|2024-01-31 12:55:00|39210.5|39190.5|39204.1|39184.1|39214.8|39194.8|39204.1|39184.1|234
1706706000000|2024-01-31 13:00:00|39204.8|39184.8|39200.5|39180.5|39220.5|39200.5|39187.3|39167.3|761
1706706300000|2024-01-31 13:05:00|39202.3|39182.3|39251.8|39231.8|39263.7|39243.7|39187.3|39167.3|777
1706706600000|2024-01-31 13:10:00|39253.7|39233.7|39260.5|39240.5|39288.7|39268.7|39232.3|39212.3|784
1706706900000|2024-01-31 13:15:00|39261.2|39241.2|39296.9|39276.9|39311.9|39291.9|39261.2|39241.2|776
1706707200000|2024-01-31 13:20:00|39298.7|39278.7|39279.4|39259.4|39302.5|39282.5|39270|39250|347
1706707500000|2024-01-31 13:25:00|39276.9|39256.9|39266.9|39246.9|39280|39260|39262.5|39242.5|205
1706707800000|2024-01-31 13:30:00|39267.6|39247.6|39266.9|39246.9|39307.6|39287.6|39255.5|39235.5|697
1706708100000|2024-01-31 13:35:00|39270.1|39250.1|39278.7|39258.7|39281.9|39261.9|39243.7|39223.7|309
1706708400000|2024-01-31 13:40:00|39273.7|39253.7|39255.5|39235.5|39280.5|39260.5|39243.7|39223.7|625
1706708700000|2024-01-31 13:45:00|39253.7|39233.7|39286.9|39266.9|39306.9|39286.9|39248|39228|482
1706709000000|2024-01-31 13:50:00|39285.1|39265.1|39344|39324|39355.8|39335.8|39285.1|39265.1|839
1706709300000|2024-01-31 13:55:00|39346.5|39326.5|39379|39359|39379.6|39359.6|39346.5|39326.5|1098
1706709600000|2024-01-31 14:00:00|39379.6|39359.6|39391.5|39371.5|39395.8|39375.8|39353.3|39333.3|913
1706709900000|2024-01-31 14:05:00|39392.2|39372.2|39417.8|39397.8|39422.8|39402.8|39387.8|39367.8|1058
1706710200000|2024-01-31 14:10:00|39418.5|39398.5|39437.4|39417.4|39441.7|39421.7|39412.8|39392.8|1330
1706710500000|2024-01-31 14:15:00|39436|39416|39430.6|39410.6|39439.2|39419.2|39405.6|39385.6|704
1706710800000|2024-01-31 14:20:00|39432.4|39412.4|39470.6|39450.6|39470.6|39450.6|39430.6|39410.6|827
1706711100000|2024-01-31 14:25:00|39468.8|39448.8|39483.8|39463.8|39508.8|39488.8|39465.6|39445.6|1583
1706711400000|2024-01-31 14:30:00|39481.9|39461.9|39528.8|39508.8|39535.6|39515.6|39476.9|39456.9|1375
1706711700000|2024-01-31 14:35:00|39530.6|39510.6|39520.6|39500.6|39538.8|39518.8|39518.8|39498.8|1322
1706712000000|2024-01-31 14:40:00|39518.8|39498.8|39535.6|39515.6|39548.1|39528.1|39505.6|39485.6|1016
1706712300000|2024-01-31 14:45:00|39537.4|39517.4|39575.6|39555.6|39584.9|39564.9|39537.4|39517.4|1633
1706712600000|2024-01-31 14:50:00|39580.6|39560.6|39595.6|39575.6|39610.6|39590.6|39573.8|39553.8|1524
1706712900000|2024-01-31 14:55:00|39593.8|39573.8|39574.3|39554.3|39628.8|39608.8|39563.1|39543.1|2246
1706713200000|2024-01-31 15:00:00|39571.1|39551.1|39510.6|39490.6|39583.8|39563.8|39505.6|39485.6|1548
1706713500000|2024-01-31 15:05:00|39512.5|39492.5|39417.9|39397.9|39518.1|39498.1|39417.9|39397.9|1635
1706713800000|2024-01-31 15:10:00|39416.1|39396.1|39461.1|39441.1|39476.8|39456.8|39411.1|39391.1|854
1706714100000|2024-01-31 15:15:00|39461.8|39441.8|39441.1|39421.1|39481.1|39461.1|39406.1|39386.1|1285
1706714400000|2024-01-31 15:20:00|39443|39423|39511.1|39491.1|39521.8|39501.8|39441.1|39421.1|843
1706714700000|2024-01-31 15:25:00|39509.3|39489.3|39456.1|39436.1|39511.1|39491.1|39424.8|39404.8|1000
1706715000000|2024-01-31 15:30:00|39458|39438|39459.3|39439.3|39511.2|39491.2|39458|39438|466
1706715300000|2024-01-31 15:35:00|39458|39438|39453|39433|39471.2|39451.2|39435.5|39415.5|452
1706715600000|2024-01-31 15:40:00|39454.3|39434.3|39458|39438|39486|39466|39449.8|39429.8|499
1706715900000|2024-01-31 15:45:00|39457.3|39437.3|39519.4|39499.4|39519.4|39499.4|39453|39433|539
1706716200000|2024-01-31 15:50:00|39521.2|39501.2|39483|39463|39521.2|39501.2|39456.9|39436.9|621
1706716500000|2024-01-31 15:55:00|39483.7|39463.7|39469.8|39449.8|39508.7|39488.7|39456.7|39436.7|626
1706716800000|2024-01-31 16:00:00|39471.7|39451.7|39420.5|39400.5|39479.8|39459.8|39411.7|39391.7|1056
1706717100000|2024-01-31 16:05:00|39422.4|39402.4|39363.5|39343.5|39423|39403|39363.5|39343.5|764
1706717400000|2024-01-31 16:10:00|39365.3|39345.3|39389|39369|39402.8|39382.8|39361|39341|555
1706717700000|2024-01-31 16:15:00|39387.2|39367.2|39389|39369|39399.7|39379.7|39374.7|39354.7|513
1706718000000|2024-01-31 16:20:00|39390.8|39370.8|39310.8|39290.8|39394|39374|39302.7|39282.7|1148
1706718300000|2024-01-31 16:25:00|39309.5|39289.5|39275.8|39255.8|39326.5|39306.5|39273.3|39253.3|914
1706718600000|2024-01-31 16:30:00|39277.7|39257.7|39243.4|39223.4|39295.8|39275.8|39225.9|39205.9|1511
1706718900000|2024-01-31 16:35:00|39240.9|39220.9|39205.9|39185.9|39247.2|39227.2|39205.9|39185.9|572
1706719200000|2024-01-31 16:40:00|39203.4|39183.4|39125.2|39105.2|39215.9|39195.9|39107.7|39087.7|1535
1706719500000|2024-01-31 16:45:00|39124.5|39104.5|39172.7|39152.7|39197.7|39177.7|39102.7|39082.7|1016
1706719800000|2024-01-31 16:50:00|39173.4|39153.4|39147.7|39127.7|39175.9|39155.9|39144.5|39124.5|928
1706720100000|2024-01-31 16:55:00|39144.5|39124.5|39145.9|39125.9|39162.7|39142.7|39127|39107|896
1706720400000|2024-01-31 17:00:00|39144.1|39124.1|39126.4|39106.4|39145.9|39125.9|39096.4|39076.4|563
1706720700000|2024-01-31 17:05:00|39127.1|39107.1|39170|39150|39206.4|39186.4|39127.1|39107.1|1087
1706721000000|2024-01-31 17:10:00|39168.2|39148.2|39168.2|39148.2|39183.2|39163.2|39157.1|39137.1|342
1706721300000|2024-01-31 17:15:00|39173.2|39153.2|39146.9|39126.9|39178.2|39158.2|39143.7|39123.7|361
1706721600000|2024-01-31 17:20:00|39145.5|39125.5|39110.6|39090.6|39146.9|39126.9|39103.7|39083.7|537
1706721900000|2024-01-31 17:25:00|39111.2|39091.2|39098.7|39078.7|39130.6|39110.6|39083.7|39063.7|525
1706722200000|2024-01-31 17:30:00|39100.6|39080.6|39158.7|39138.7|39166.9|39146.9|39084.4|39064.4|1071
1706722500000|2024-01-31 17:35:00|39151.9|39131.9|39133.8|39113.8|39151.9|39131.9|39118.8|39098.8|461
1706722800000|2024-01-31 17:40:00|39133.1|39113.1|39182.6|39162.6|39196.9|39176.9|39128.8|39108.8|609
1706723100000|2024-01-31 17:45:00|39183.3|39163.3|39181.5|39161.5|39196.5|39176.5|39176.5|39156.5|534
1706723400000|2024-01-31 17:50:00|39183.3|39163.3|39193.3|39173.3|39203.3|39183.3|39175.1|39155.1|373
1706723700000|2024-01-31 17:55:00|39191.5|39171.5|39263.3|39243.3|39270.1|39250.1|39187.6|39167.6|1802
1706724000000|2024-01-31 18:00:00|39266.5|39246.5|39217.8|39197.8|39277.8|39257.8|39216|39196|801
1706724300000|2024-01-31 18:05:00|39216.5|39196.5|39211.5|39191.5|39252.7|39232.7|39211.5|39191.5|204
1706724600000|2024-01-31 18:10:00|39213.3|39193.3|39230.8|39210.8|39233.3|39213.3|39203.3|39183.3|340
1706724900000|2024-01-31 18:15:00|39231.5|39211.5|39229|39209|39242.7|39222.7|39223.4|39203.4|174
1706725200000|2024-01-31 18:20:00|39229.7|39209.7|39208.4|39188.4|39231.5|39211.5|39205.9|39185.9|108
1706725500000|2024-01-31 18:25:00|39210.9|39190.9|39205.2|39185.2|39221.5|39201.5|39200.2|39180.2|108
1706725800000|2024-01-31 18:30:00|39203.4|39183.4|39210.2|39190.2|39218.4|39198.4|39200.2|39180.2|120
1706726100000|2024-01-31 18:35:00|39210.9|39190.9|39214.1|39194.1|39215.9|39195.9|39205.2|39185.2|58
1706726400000|2024-01-31 18:40:00|39215.9|39195.9|39223.4|39203.4|39228.4|39208.4|39213.4|39193.4|89
1706726700000|2024-01-31 18:45:00|39219.1|39199.1|39220.9|39200.9|39223.4|39203.4|39208.9|39188.9|97
1706727000000|2024-01-31 18:50:00|39222.7|39202.7|39221.6|39201.6|39229.8|39209.8|39216.6|39196.6|68
1706727300000|2024-01-31 18:55:00|39223.4|39203.4|39220.9|39200.9|39229.1|39209.1|39201.6|39181.6|195
1706727600000|2024-01-31 19:00:00|39218.4|39198.4|39115.9|39095.9|39248.4|39228.4|39083.2|39063.2|1007
1706727900000|2024-01-31 19:05:00|39114.1|39094.1|39159.1|39139.1|39206.6|39186.6|39114.1|39094.1|386
1706728200000|2024-01-31 19:10:00|39163.5|39143.5|39173.5|39153.5|39231.6|39211.6|39136|39116|428
1706728500000|2024-01-31 19:15:00|39174.1|39154.1|39156|39136|39198.5|39178.5|39149.1|39129.1|166
1706728800000|2024-01-31 19:20:00|39154.1|39134.1|39120.3|39100.3|39173.5|39153.5|39094.1|39074.1|211
1706729100000|2024-01-31 19:25:00|39118.5|39098.5|39116|39096|39133.5|39113.5|39102.8|39082.8|245
1706729400000|2024-01-31 19:30:00|39112.3|39092.3|39172.8|39152.8|39219.8|39199.8|39098.5|39078.5|478
1706729700000|2024-01-31 19:35:00|39171|39151|39297.2|39277.2|39301|39281|39134.8|39114.8|539
1706730000000|2024-01-31 19:40:00|39297.8|39277.8|39315.5|39295.5|39341.7|39321.7|39254.2|39234.2|535
1706730300000|2024-01-31 19:45:00|39318|39298|39299.9|39279.9|39365.5|39345.5|39288|39268|618
1706730600000|2024-01-31 19:50:00|39301.7|39281.7|39298.1|39278.1|39305.5|39285.5|39253|39233|301
1706730900000|2024-01-31 19:55:00|39299.9|39279.9|39219.2|39199.2|39310.6|39290.6|39211.7|39191.7|323
1706731200000|2024-01-31 20:00:00|39218.5|39198.5|39093.6|39073.6|39238.5|39218.5|39071.7|39051.7|587
1706731500000|2024-01-31 20:05:00|39091.7|39071.7|39077.9|39057.9|39118.6|39098.6|39026.1|39006.1|691
1706731800000|2024-01-31 20:10:00|39078.6|39058.6|39107.9|39087.9|39113.6|39093.6|39063.6|39043.6|366
1706732100000|2024-01-31 20:15:00|39106.1|39086.1|39098.6|39078.6|39137.2|39117.2|39087.9|39067.9|219
1706732400000|2024-01-31 20:20:00|39096.8|39076.8|39101.8|39081.8|39136.1|39116.1|39080.6|39060.6|129
1706732700000|2024-01-31 20:25:00|39101.1|39081.1|39091.1|39071.1|39113.6|39093.6|39076.1|39056.1|117
1706733000000|2024-01-31 20:30:00|39088.6|39068.6|39068.6|39048.6|39096.1|39076.1|39044.3|39024.3|396
1706733300000|2024-01-31 20:35:00|39066.8|39046.8|39092.3|39072.3|39095.5|39075.5|39040|39020|339
1706733600000|2024-01-31 20:40:00|39090.5|39070.5|39088.6|39068.6|39114.3|39094.3|39086.1|39066.1|192
1706733900000|2024-01-31 20:45:00|39086.8|39066.8|39083.6|39063.6|39106.1|39086.1|39079.3|39059.3|63
1706734200000|2024-01-31 20:50:00|39083|39063|39104.3|39084.3|39104.3|39084.3|39073.6|39053.6|156
1706734500000|2024-01-31 20:55:00|39106.2|39086.2|39098.7|39078.7|39128.7|39108.7|39094.3|39074.3|134
1706734800000|2024-01-31 21:00:00|39098|39078|39104.3|39084.3|39113.7|39093.7|39088.7|39068.7|223
1706735100000|2024-01-31 21:05:00|39106.8|39086.8|39121.2|39101.2|39128.7|39108.7|39098.7|39078.7|123
1706735400000|2024-01-31 21:10:00|39120.5|39100.5|39088|39068|39120.5|39100.5|39084.4|39064.4|121
1706735700000|2024-01-31 21:15:00|39086.2|39066.2|39093.7|39073.7|39096.9|39076.9|39086.2|39066.2|23
1706736000000|2024-01-31 21:20:00|39091.9|39071.9|39098.7|39078.7|39101.2|39081.2|39091.9|39071.9|24
1706736300000|2024-01-31 21:25:00|39096.9|39076.9|39096.9|39076.9|39101.9|39081.9|39096.9|39076.9|28
1706736600000|2024-01-31 21:30:00|39095.1|39075.1|39101.9|39081.9|39101.9|39081.9|39091.9|39071.9|40
1706736900000|2024-01-31 21:35:00|39103.7|39083.7|39116.9|39096.9|39118.7|39098.7|39103.7|39083.7|44
1706737200000|2024-01-31 21:40:00|39116.2|39096.2|39106.9|39086.9|39116.9|39096.9|39106.9|39086.9|17
1706737500000|2024-01-31 21:45:00|39108.7|39088.7|39106.9|39086.9|39109.4|39089.4|39101.9|39081.9|33
1706737800000|2024-01-31 21:50:00|39108.8|39088.8|39091.9|39071.9|39112.6|39092.6|39090.1|39070.1|93
1706738100000|2024-01-31 21:55:00|39091.3|39071.3|39133.8|39113.8|39136.9|39116.9|39091.3|39071.3|114
1706742000000|2024-01-31 23:00:00|39145.4|39125.4|39130.2|39110.2|39145.4|39125.4|39127.7|39107.7|90
1706742300000|2024-01-31 23:05:00|39130.9|39110.9|39130.2|39110.2|39132.7|39112.7|39127.7|39107.7|45
1706742600000|2024-01-31 23:10:00|39129.6|39109.6|39132.1|39112.1|39134.6|39114.6|39125.2|39105.2|29
1706742900000|2024-01-31 23:15:00|39132.8|39112.8|39137.1|39117.1|39137.1|39117.1|39132.8|39112.8|19
1706743200000|2024-01-31 23:20:00|39138.9|39118.9|39135.3|39115.3|39140.3|39120.3|39135.3|39115.3|36
1706743500000|2024-01-31 23:25:00|39134.6|39114.6|39135.3|39115.3|39135.3|39115.3|39132.8|39112.8|2
1706743800000|2024-01-31 23:30:00|39132.8|39112.8|39130.3|39110.3|39132.8|39112.8|39130.3|39110.3|33
1706744100000|2024-01-31 23:35:00|39132.8|39112.8|39135.3|39115.3|39135.3|39115.3|39130.3|39110.3|10
1706744400000|2024-01-31 23:40:00|39132.8|39112.8|39135.3|39115.3|39135.3|39115.3|39132.8|39112.8|3
1706744700000|2024-01-31 23:45:00|39137.1|39117.1|39138.5|39118.5|39142.8|39122.8|39135.3|39115.3|43
1706745000000|2024-01-31 23:50:00|39137.8|39117.8|39125.3|39105.3|39137.8|39117.8|39125.3|39105.3|20
1706745300000|2024-01-31 23:55:00|39122.8|39102.8|39107.8|39087.8|39125.3|39105.3|39107.8|39087.8|29
1706745600000|2024-02-01 00:00:00|39108.5|39088.5|39102.8|39082.8|39117.8|39097.8|39102.8|39082.8|60
1706745900000|2024-02-01 00:05:00|39102.2|39082.2|39109.7|39089.7|39109.7|39089.7|39100.3|39080.3|23
1706746200000|2024-02-01 00:10:00|39105.4|39085.4|39115.4|39095.4|39122.9|39102.9|39105.4|39085.4|62
1706746500000|2024-02-01 00:15:00|39114.7|39094.7|39120.4|39100.4|39125.4|39105.4|39112.9|39092.9|35
1706746800000|2024-02-01 00:20:00|39122.9|39102.9|39130.4|39110.4|39130.4|39110.4|39122.9|39102.9|33
1706747100000|2024-02-01 00:25:00|39133.6|39113.6|39137.2|39117.2|39151.6|39131.6|39133.6|39113.6|80
1706747400000|2024-02-01 00:30:00|39135.4|39115.4|39147.9|39127.9|39150.4|39130.4|39134.7|39114.7|53
1706747700000|2024-02-01 00:35:00|39148.6|39128.6|39147.9|39127.9|39155.4|39135.4|39147.9|39127.9|44
1706748000000|2024-02-01 00:40:00|39147.2|39127.2|39154.8|39134.8|39159.8|39139.8|39145.4|39125.4|45
1706748300000|2024-02-01 00:45:00|39154.1|39134.1|39142.3|39122.3|39157.3|39137.3|39142.3|39122.3|35
1706748600000|2024-02-01 00:50:00|39144.1|39124.1|39152.3|39132.3|39155.4|39135.4|39144.1|39124.1|73
1706748900000|2024-02-01 00:55:00|39152.9|39132.9|39145.5|39125.5|39152.9|39132.9|39145.4|39125.4|42
1706749200000|2024-02-01 01:00:00|39144.1|39124.1|39103.6|39083.6|39144.1|39124.1|39093|39073|330
1706749500000|2024-02-01 01:05:00|39105.5|39085.5|39073.6|39053.6|39126.1|39106.1|39073.6|39053.6|223
1706749800000|2024-02-01 01:10:00|39073|39053|39081.1|39061.1|39089.3|39069.3|39068.6|39048.6|204
1706750100000|2024-02-01 01:15:00|39083.6|39063.6|39055.5|39035.5|39095.5|39075.5|39050.5|39030.5|209
1706750400000|2024-02-01 01:20:00|39057.3|39037.3|39053|39033|39065.5|39045.5|39043.7|39023.7|193
1706750700000|2024-02-01 01:25:00|39053.7|39033.7|39044.3|39024.3|39055|39035|39044.3|39024.3|163
1706751000000|2024-02-01 01:30:00|39046.8|39026.8|39011.8|38991.8|39055|39035|38978.7|38958.7|864
1706751300000|2024-02-01 01:35:00|39012.5|38992.5|38991.9|38971.9|39020|39000|38983.7|38963.7|323
1706751600000|2024-02-01 01:40:00|38990|38970|38960|38940|39003.7|38983.7|38945|38925|247
1706751900000|2024-02-01 01:45:00|38959.4|38939.4|38959.4|38939.4|38979.4|38959.4|38952.5|38932.5|439
1706752200000|2024-02-01 01:50:00|38960|38940|38936.9|38916.9|38966.9|38946.9|38931.9|38911.9|229
1706752500000|2024-02-01 01:55:00|38939.4|38919.4|38933.7|38913.7|38950.1|38930.1|38926.9|38906.9|265
1706752800000|2024-02-01 02:00:00|38935.6|38915.6|38935.6|38915.6|38955.6|38935.6|38932.4|38912.4|352
1706753100000|2024-02-01 02:05:00|38936.2|38916.2|38981.9|38961.9|38985.1|38965.1|38936.2|38916.2|579
1706753400000|2024-02-01 02:10:00|38982.6|38962.6|39023.2|39003.2|39040.7|39020.7|38982.6|38962.6|457
1706753700000|2024-02-01 02:15:00|39023.9|39003.9|38996.9|38976.9|39035.1|39015.1|38990.8|38970.8|156
1706754000000|2024-02-01 02:20:00|38996.3|38976.3|39020.1|39000.1|39033.3|39013.3|38993.8|38973.8|155
1706754300000|2024-02-01 02:25:00|39022.6|39002.6|38996.9|38976.9|39025.1|39005.1|38993.8|38973.8|191
1706754600000|2024-02-01 02:30:00|38995.1|38975.1|38998.3|38978.3|39018.3|38998.3|38990.1|38970.1|164
1706754900000|2024-02-01 02:35:00|38997.6|38977.6|39018.3|38998.3|39033.3|39013.3|38992|38972|139
1706755200000|2024-02-01 02:40:00|39020.8|39000.8|39035.1|39015.1|39053.3|39033.3|39018.3|38998.3|134
1706755500000|2024-02-01 02:45:00|39033.3|39013.3|39021.5|39001.5|39036.5|39016.5|39016.5|38996.5|146
1706755800000|2024-02-01 02:50:00|39020.1|39000.1|38999|38979|39020.1|39000.1|38996.5|38976.5|66
1706756100000|2024-02-01 02:55:00|38998.3|38978.3|39001.5|38981.5|39011.5|38991.5|38990.2|38970.2|137
1706756400000|2024-02-01 03:00:00|39003.3|38983.3|39020.8|39000.8|39034.7|39014.7|38999|38979|130
1706756700000|2024-02-01 03:05:00|39021.5|39001.5|39019|38999|39027.2|39007.2|39009|38989|54
1706757000000|2024-02-01 03:10:00|39018.3|38998.3|39013.4|38993.4|39026.5|39006.5|39000.2|38980.2|92
1706757300000|2024-02-01 03:15:00|39014|38994|39020.2|39000.2|39027.7|39007.7|39010.2|38990.2|59
1706757600000|2024-02-01 03:20:00|39017|38997|39010.2|38990.2|39025.2|39005.2|39000.2|38980.2|34
1706757900000|2024-02-01 03:25:00|39007|38987|39002.1|38982.1|39010.2|38990.2|38989.6|38969.6|37
1706758200000|2024-02-01 03:30:00|38998.9|38978.9|38979.6|38959.6|39000.2|38980.2|38977.1|38957.1|53
1706758500000|2024-02-01 03:35:00|38980.2|38960.2|38962.7|38942.7|38980.2|38960.2|38962.7|38942.7|43
1706758800000|2024-02-01 03:40:00|38965.2|38945.2|38970.2|38950.2|38972.1|38952.1|38962.1|38942.1|135
1706759100000|2024-02-01 03:45:00|38969.6|38949.6|38982.1|38962.1|38985.3|38965.3|38968.9|38948.9|51
1706759400000|2024-02-01 03:50:00|38981.4|38961.4|38987.1|38967.1|38987.1|38967.1|38980.8|38960.8|25
1706759700000|2024-02-01 03:55:00|38985.8|38965.8|38970.3|38950.3|38985.8|38965.8|38965.3|38945.3|43
1706760000000|2024-02-01 04:00:00|38969.6|38949.6|38972.1|38952.1|38972.8|38952.8|38967.8|38947.8|7
1706760300000|2024-02-01 04:05:00|38972.8|38952.8|38970.3|38950.3|38977.1|38957.1|38965.3|38945.3|18
1706760600000|2024-02-01 04:10:00|38972.1|38952.1|38972.1|38952.1|38975.3|38955.3|38970.3|38950.3|23
1706760900000|2024-02-01 04:15:00|38970.3|38950.3|38967.1|38947.1|38972.1|38952.1|38957.8|38937.8|37
1706761200000|2024-02-01 04:20:00|38965.3|38945.3|38952.2|38932.2|38965.3|38945.3|38950.3|38930.3|29
1706761500000|2024-02-01 04:25:00|38950.3|38930.3|38952.2|38932.2|38957.2|38937.2|38947.2|38927.2|70
1706761800000|2024-02-01 04:30:00|38950.3|38930.3|38952.8|38932.8|38952.8|38932.8|38945.3|38925.3|38
1706762100000|2024-02-01 04:35:00|38952.2|38932.2|38967.2|38947.2|38967.2|38947.2|38952.2|38932.2|74
1706762400000|2024-02-01 04:40:00|38965.3|38945.3|38965.4|38945.4|38970.4|38950.4|38965.3|38945.3|33
1706762700000|2024-02-01 04:45:00|38967.2|38947.2|38962.2|38942.2|38967.2|38947.2|38962.2|38942.2|49
1706763000000|2024-02-01 04:50:00|38957.9|38937.9|38962.2|38942.2|38962.2|38942.2|38957.2|38937.2|22
1706763300000|2024-02-01 04:55:00|38962.9|38942.9|38957.2|38937.2|38964.7|38944.7|38957.2|38937.2|43
1706763600000|2024-02-01 05:00:00|38954.7|38934.7|38939.7|38919.7|38964.7|38944.7|38939.7|38919.7|141
1706763900000|2024-02-01 05:05:00|38940.4|38920.4|38937.2|38917.2|38949.7|38929.7|38932.2|38912.2|134
1706764200000|2024-02-01 05:10:00|38939.1|38919.1|38937.2|38917.2|38939.1|38919.1|38922.2|38902.2|103
1706764500000|2024-02-01 05:15:00|38938.6|38918.6|38944.8|38924.8|38957.3|38937.3|38938.6|38918.6|74
1706764800000|2024-02-01 05:20:00|38942.9|38922.9|38942.3|38922.3|38947.3|38927.3|38932.9|38912.9|125
1706765100000|2024-02-01 05:25:00|38940.4|38920.4|38952.3|38932.3|38957.3|38937.3|38937.3|38917.3|111
1706765400000|2024-02-01 05:30:00|38953.6|38933.6|38916.6|38896.6|38968.5|38948.5|38916|38896|514
1706765700000|2024-02-01 05:35:00|38916|38896|38908.5|38888.5|38921.6|38901.6|38886|38866|393
1706766000000|2024-02-01 05:40:00|38906.6|38886.6|38901|38881|38916|38896|38890.3|38870.3|138
1706766300000|2024-02-01 05:45:00|38900.3|38880.3|38891|38871|38901|38881|38871|38851|224
1706766600000|2024-02-01 05:50:00|38889.7|38869.7|38879.7|38859.7|38897.8|38877.8|38875.3|38855.3|76
1706766900000|2024-02-01 05:55:00|38877.8|38857.8|38847.2|38827.2|38877.8|38857.8|38834.7|38814.7|571
1706767200000|2024-02-01 06:00:00|38846.5|38826.5|38886.5|38866.5|38890.9|38870.9|38836.5|38816.5|277
1706767500000|2024-02-01 06:05:00|38884.7|38864.7|38854.7|38834.7|38889.7|38869.7|38848.4|38828.4|242
1706767800000|2024-02-01 06:10:00|38856.6|38836.6|38849.7|38829.7|38867.2|38847.2|38844.7|38824.7|156
1706768100000|2024-02-01 06:15:00|38850.4|38830.4|38839.7|38819.7|38859.7|38839.7|38839.1|38819.1|137
1706768400000|2024-02-01 06:20:00|38837.2|38817.2|38839.7|38819.7|38862.9|38842.9|38837.2|38817.2|203
1706768700000|2024-02-01 06:25:00|38839.1|38819.1|38839.7|38819.7|38847.2|38827.2|38811.6|38791.6|291
1706769000000|2024-02-01 06:30:00|38840.4|38820.4|38854.8|38834.8|38857.9|38837.9|38834.8|38814.8|224
1706769300000|2024-02-01 06:35:00|38852.9|38832.9|38834.8|38814.8|38861.1|38841.1|38830.4|38810.4|244
1706769600000|2024-02-01 06:40:00|38830.4|38810.4|38849.8|38829.8|38859.8|38839.8|38829.8|38809.8|132
1706769900000|2024-02-01 06:45:00|38851.6|38831.6|38869.8|38849.8|38872.9|38852.9|38851.6|38831.6|141
1706770200000|2024-02-01 06:50:00|38867.3|38847.3|38840.5|38820.5|38869.8|38849.8|38837.3|38817.3|143
1706770500000|2024-02-01 06:55:00|38841.1|38821.1|38839.8|38819.8|38847.3|38827.3|38834.8|38814.8|177
1706770800000|2024-02-01 07:00:00|38838|38818|38843|38823|38849.2|38829.2|38824.8|38804.8|229
1706771100000|2024-02-01 07:05:00|38842.3|38822.3|38809.8|38789.8|38844.8|38824.8|38804.8|38784.8|152
1706771400000|2024-02-01 07:10:00|38808|38788|38814.8|38794.8|38819.8|38799.8|38804.8|38784.8|120
1706771700000|2024-02-01 07:15:00|38816.7|38796.7|38824.8|38804.8|38831.7|38811.7|38814.8|38794.8|83
1706772000000|2024-02-01 07:20:00|38823.5|38803.5|38787.9|38767.9|38824.8|38804.8|38764.2|38744.2|337
1706772300000|2024-02-01 07:25:00|38786|38766|38783.5|38763.5|38796.7|38776.7|38774.9|38754.9|110
1706772600000|2024-02-01 07:30:00|38781.7|38761.7|38801.7|38781.7|38828.6|38808.6|38781.7|38761.7|369
1706772900000|2024-02-01 07:35:00|38801.1|38781.1|38813.6|38793.6|38817.2|38797.2|38797.9|38777.9|99
1706773200000|2024-02-01 07:40:00|38814.2|38794.2|38808.6|38788.6|38823.6|38803.6|38803.6|38783.6|80
1706773500000|2024-02-01 07:45:00|38809.2|38789.2|38798.6|38778.6|38828.6|38808.6|38771.1|38751.1|267
1706773800000|2024-02-01 07:50:00|38796.1|38776.1|38776.8|38756.8|38803.6|38783.6|38774.3|38754.3|208
1706774100000|2024-02-01 07:55:00|38778.6|38758.6|38846.8|38826.8|38846.8|38826.8|38778.6|38758.6|240
1706774400000|2024-02-01 08:00:00|38845.4|38825.4|38778.6|38758.6|38845.4|38825.4|38774.3|38754.3|398
1706774700000|2024-02-01 08:05:00|38782.3|38762.3|38756.1|38736.1|38788|38768|38756.1|38736.1|236
1706775000000|2024-02-01 08:10:00|38752.3|38732.3|38773.6|38753.6|38778|38758|38736.1|38716.1|278
1706775300000|2024-02-01 08:15:00|38773|38753|38745.5|38725.5|38773.6|38753.6|38725|38705|335
1706775600000|2024-02-01 08:20:00|38743.6|38723.6|38783.7|38763.7|38783.7|38763.7|38735.5|38715.5|191
1706775900000|2024-02-01 08:25:00|38786.2|38766.2|38788|38768|38808.7|38788.7|38781.2|38761.2|195
1706776200000|2024-02-01 08:30:00|38786.7|38766.7|38798.7|38778.7|38799.3|38779.3|38773.7|38753.7|114
1706776500000|2024-02-01 08:35:00|38799.3|38779.3|38813.7|38793.7|38814.2|38794.2|38793.7|38773.7|162
1706776800000|2024-02-01 08:40:00|38811.2|38791.2|38788.7|38768.7|38815.5|38795.5|38775.5|38755.5|247
1706777100000|2024-02-01 08:45:00|38788|38768|38783.7|38763.7|38803.7|38783.7|38778|38758|139
1706777400000|2024-02-01 08:50:00|38778.7|38758.7|38750.6|38730.6|38778.7|38758.7|38740.6|38720.6|285
1706777700000|2024-02-01 08:55:00|38752.4|38732.4|38742.4|38722.4|38765.6|38745.6|38737.4|38717.4|198
1706778000000|2024-02-01 09:00:00|38738.1|38718.1|38771.8|38751.8|38771.8|38751.8|38731.8|38711.8|351
1706778300000|2024-02-01 09:05:00|38767.4|38747.4|38794.3|38774.3|38817.4|38797.4|38757.4|38737.4|189
1706778600000|2024-02-01 09:10:00|38796.8|38776.8|38809.3|38789.3|38825.6|38805.6|38794.3|38774.3|148
1706778900000|2024-02-01 09:15:00|38812.4|38792.4|38821.1|38801.1|38822.5|38802.5|38801.8|38781.8|110
1706779200000|2024-02-01 09:20:00|38821.8|38801.8|38804.3|38784.3|38824.3|38804.3|38772.5|38752.5|111
1706779500000|2024-02-01 09:25:00|38806.1|38786.1|38812.5|38792.5|38812.5|38792.5|38796.8|38776.8|51
1706779800000|2024-02-01 09:30:00|38808.1|38788.1|38787.5|38767.5|38823.8|38803.8|38782.5|38762.5|76
1706780100000|2024-02-01 09:35:00|38785|38765|38776.8|38756.8|38810.6|38790.6|38772.5|38752.5|219
1706780400000|2024-02-01 09:40:00|38776.2|38756.2|38701.2|38681.2|38776.2|38756.2|38700.5|38680.5|532
1706780700000|2024-02-01 09:45:00|38703.7|38683.7|38751.2|38731.2|38751.2|38731.2|38703.7|38683.7|180
1706781000000|2024-02-01 09:50:00|38756.2|38736.2|38767.5|38747.5|38783.2|38763.2|38749.4|38729.4|219
1706781300000|2024-02-01 09:55:00|38768.2|38748.2|38790.7|38770.7|38798.2|38778.2|38765.7|38745.7|188
1706781600000|2024-02-01 10:00:00|38792.5|38772.5|38778.2|38758.2|38795|38775|38768.2|38748.2|168
1706781900000|2024-02-01 10:05:00|38775.7|38755.7|38758.2|38738.2|38775.7|38755.7|38751.2|38731.2|103
1706782200000|2024-02-01 10:10:00|38757.6|38737.6|38752.6|38732.6|38765.1|38745.1|38752.6|38732.6|84
1706782500000|2024-02-01 10:15:00|38753.2|38733.2|38765.7|38745.7|38765.7|38745.7|38747.6|38727.6|94
1706782800000|2024-02-01 10:20:00|38765.1|38745.1|38777.6|38757.6|38780.7|38760.7|38762.6|38742.6|93
1706783100000|2024-02-01 10:25:00|38775.1|38755.1|38760.7|38740.7|38777.6|38757.6|38757.6|38737.6|111
1706783400000|2024-02-01 10:30:00|38760.1|38740.1|38776.4|38756.4|38801.9|38781.9|38757.6|38737.6|359
1706783700000|2024-02-01 10:35:00|38773.3|38753.3|38780.8|38760.8|38797.6|38777.6|38765.8|38745.8|137
1706784000000|2024-02-01 10:40:00|38775.8|38755.8|38763.3|38743.3|38777|38757|38752.6|38732.6|100
1706784300000|2024-02-01 10:45:00|38765.1|38745.1|38760.8|38740.8|38789.5|38769.5|38757.6|38737.6|136
1706784600000|2024-02-01 10:50:00|38762.6|38742.6|38765.8|38745.8|38765.8|38745.8|38749.5|38729.5|85
1706784900000|2024-02-01 10:55:00|38770.8|38750.8|38765.8|38745.8|38777.6|38757.6|38757.6|38737.6|91
1706785200000|2024-02-01 11:00:00|38765.1|38745.1|38769.5|38749.5|38769.5|38749.5|38748.3|38728.3|62
1706785500000|2024-02-01 11:05:00|38770.2|38750.2|38792|38772|38802|38782|38770.2|38750.2|121
1706785800000|2024-02-01 11:10:00|38792.7|38772.7|38797.7|38777.7|38831.4|38811.4|38787|38767|152
1706786100000|2024-02-01 11:15:00|38795.2|38775.2|38801.4|38781.4|38811.4|38791.4|38787|38767|90
1706786400000|2024-02-01 11:20:00|38799.5|38779.5|38792.7|38772.7|38807|38787|38791.4|38771.4|79
1706786700000|2024-02-01 11:25:00|38791.4|38771.4|38799.6|38779.6|38802.7|38782.7|38791.4|38771.4|51
1706787000000|2024-02-01 11:30:00|38802.1|38782.1|38797.7|38777.7|38802.1|38782.1|38782.7|38762.7|109
1706787300000|2024-02-01 11:35:00|38797.1|38777.1|38802.7|38782.7|38804.6|38784.6|38792.7|38772.7|84
1706787600000|2024-02-01 11:40:00|38804.6|38784.6|38815.9|38795.9|38832.7|38812.7|38802.7|38782.7|239
1706787900000|2024-02-01 11:45:00|38817.7|38797.7|38813.4|38793.4|38817.7|38797.7|38798.4|38778.4|127
1706788200000|2024-02-01 11:50:00|38815.2|38795.2|38817.8|38797.8|38820.9|38800.9|38810.9|38790.9|122
1706788500000|2024-02-01 11:55:00|38820.9|38800.9|38835.3|38815.3|38842.8|38822.8|38809.1|38789.1|148
1706788800000|2024-02-01 12:00:00|38838.4|38818.4|38842.8|38822.8|38862.8|38842.8|38827.1|38807.1|512
1706789100000|2024-02-01 12:05:00|38840.3|38820.3|38842.8|38822.8|38852.8|38832.8|38822.8|38802.8|268
1706789400000|2024-02-01 12:10:00|38843.4|38823.4|38834.6|38814.6|38850.3|38830.3|38833.4|38813.4|219
1706789700000|2024-02-01 12:15:00|38832.8|38812.8|38832.8|38812.8|38832.8|38812.8|38817.8|38797.8|147
1706790000000|2024-02-01 12:20:00|38833.5|38813.5|38807.8|38787.8|38841|38821|38792.8|38772.8|186
1706790300000|2024-02-01 12:25:00|38808.5|38788.5|38807.8|38787.8|38820.3|38800.3|38792.8|38772.8|167
1706790600000|2024-02-01 12:30:00|38811|38791|38842.8|38822.8|38852.8|38832.8|38808.5|38788.5|418
1706790900000|2024-02-01 12:35:00|38841|38821|38847.8|38827.8|38852.8|38832.8|38829.7|38809.7|290
1706791200000|2024-02-01 12:40:00|38850.3|38830.3|38867.9|38847.9|38868.5|38848.5|38839.2|38819.2|217
1706791500000|2024-02-01 12:45:00|38866|38846|38862.9|38842.9|38871|38851|38839.7|38819.7|228
1706791800000|2024-02-01 12:50:00|38861|38841|38854.2|38834.2|38861|38841|38839.2|38819.2|330
1706792100000|2024-02-01 12:55:00|38852.3|38832.3|38833.5|38813.5|38864.2|38844.2|38824.2|38804.2|458
1706792400000|2024-02-01 13:00:00|38834.2|38814.2|38819.2|38799.2|38859.2|38839.2|38811.7|38791.7|542
1706792700000|2024-02-01 13:05:00|38819.9|38799.9|38840.5|38820.5|38840.5|38820.5|38813.6|38793.6|476
1706793000000|2024-02-01 13:10:00|38844.2|38824.2|38899.2|38879.2|38917.4|38897.4|38844.2|38824.2|876
1706793300000|2024-02-01 13:15:00|38897.4|38877.4|38867.4|38847.4|38907.4|38887.4|38837.4|38817.4|697
1706793600000|2024-02-01 13:20:00|38869.2|38849.2|38852.4|38832.4|38878.6|38858.6|38842.4|38822.4|283
1706793900000|2024-02-01 13:25:00|38849.9|38829.9|38836.7|38816.7|38849.9|38829.9|38806.1|38786.1|495
1706794200000|2024-02-01 13:30:00|38842.4|38822.4|38905.6|38885.6|38912.4|38892.4|38842.4|38822.4|1238
1706794500000|2024-02-01 13:35:00|38907.4|38887.4|38986.9|38966.9|38995|38975|38900.6|38880.6|1279
1706794800000|2024-02-01 13:40:00|38985|38965|38955|38935|38985|38965|38938.1|38918.1|684
1706795100000|2024-02-01 13:45:00|38954.4|38934.4|38936.9|38916.9|38955|38935|38921.9|38901.9|471
1706795400000|2024-02-01 13:50:00|38938.7|38918.7|38929.4|38909.4|38945|38925|38916.9|38896.9|297
1706795700000|2024-02-01 13:55:00|38928.8|38908.8|38857.5|38837.5|38928.8|38908.8|38855|38835|638
1706796000000|2024-02-01 14:00:00|38859.3|38839.3|38813.7|38793.7|38862.5|38842.5|38811.8|38791.8|549
1706796300000|2024-02-01 14:05:00|38811.2|38791.2|38796.2|38776.2|38821.8|38801.8|38776.2|38756.2|842
1706796600000|2024-02-01 14:10:00|38794.3|38774.3|38823.7|38803.7|38829.3|38809.3|38784.3|38764.3|522
1706796900000|2024-02-01 14:15:00|38824.3|38804.3|38780.5|38760.5|38831.2|38811.2|38778.7|38758.7|490
1706797200000|2024-02-01 14:20:00|38775.5|38755.5|38759.9|38739.9|38780.6|38760.6|38729.9|38709.9|821
1706797500000|2024-02-01 14:25:00|38758.1|38738.1|38739.9|38719.9|38758.1|38738.1|38706.8|38686.8|1309
1706797800000|2024-02-01 14:30:00|38743.1|38723.1|38746.2|38726.2|38771.2|38751.2|38729.4|38709.4|769
1706798100000|2024-02-01 14:35:00|38748.1|38728.1|38783.1|38763.1|38783.1|38763.1|38728.1|38708.1|498
1706798400000|2024-02-01 14:40:00|38784.9|38764.9|38810.6|38790.6|38812.4|38792.4|38776.2|38756.2|444
1706798700000|2024-02-01 14:45:00|38809.9|38789.9|38746.3|38726.3|38809.9|38789.9|38735|38715|672
1706799000000|2024-02-01 14:50:00|38743.1|38723.1|38733.1|38713.1|38755.6|38735.6|38718.8|38698.8|352
1706799300000|2024-02-01 14:55:00|38733.8|38713.8|38736.8|38716.8|38743.8|38723.8|38698.1|38678.1|898
1706799600000|2024-02-01 15:00:00|38725.8|38705.8|38737.5|38717.5|38739.3|38719.3|38666.2|38646.2|1726
1706799900000|2024-02-01 15:05:00|38733.1|38713.1|38793.1|38773.1|38793.1|38773.1|38713.8|38693.8|892
1706800200000|2024-02-01 15:10:00|38795|38775|38771.3|38751.3|38803.1|38783.1|38743.2|38723.2|667
1706800500000|2024-02-01 15:15:00|38770.7|38750.7|38740|38720|38785|38765|38725.7|38705.7|470
1706800800000|2024-02-01 15:20:00|38738.2|38718.2|38725|38705|38743.8|38723.8|38691.2|38671.2|493
1706801100000|2024-02-01 15:25:00|38725.7|38705.7|38731.9|38711.9|38735|38715|38705|38685|318
1706801400000|2024-02-01 15:30:00|38730|38710|38733.2|38713.2|38765.7|38745.7|38730|38710|294
1706801700000|2024-02-01 15:35:00|38735|38715|38760.7|38740.7|38774.5|38754.5|38705.1|38685.1|410
1706802000000|2024-02-01 15:40:00|38758.9|38738.9|38796.4|38776.4|38796.4|38776.4|38749.5|38729.5|675
1706802300000|2024-02-01 15:45:00|38793.2|38773.2|38738.9|38718.9|38793.2|38773.2|38738.9|38718.9|392
1706802600000|2024-02-01 15:50:00|38740.7|38720.7|38751.4|38731.4|38768.9|38748.9|38738.9|38718.9|324
1706802900000|2024-02-01 15:55:00|38753.2|38733.2|38728.2|38708.2|38768.9|38748.9|38725.1|38705.1|375
1706803200000|2024-02-01 16:00:00|38726.4|38706.4|38812|38792|38825.1|38805.1|38726.4|38706.4|817
1706803500000|2024-02-01 16:05:00|38812.6|38792.6|38793.9|38773.9|38822|38802|38771.4|38751.4|1166
1706803800000|2024-02-01 16:10:00|38795.8|38775.8|38818.9|38798.9|38841.4|38821.4|38785.1|38765.1|576
1706804100000|2024-02-01 16:15:00|38820.8|38800.8|38777.1|38757.1|38841.4|38821.4|38777.1|38757.1|629
1706804400000|2024-02-01 16:20:00|38778.9|38758.9|38786.4|38766.4|38793.3|38773.3|38773.9|38753.9|495
1706804700000|2024-02-01 16:25:00|38788.9|38768.9|38766.5|38746.5|38793.9|38773.9|38757.1|38737.1|440
1706805000000|2024-02-01 16:30:00|38763.3|38743.3|38822.8|38802.8|38844.6|38824.6|38754|38734|1077
1706805300000|2024-02-01 16:35:00|38820.3|38800.3|38806.5|38786.5|38824.6|38804.6|38784.6|38764.6|842
1706805600000|2024-02-01 16:40:00|38807.1|38787.1|38807.8|38787.8|38823.3|38803.3|38779|38759|467
1706805900000|2024-02-01 16:45:00|38809.6|38789.6|38804.6|38784.6|38822.8|38802.8|38794.6|38774.6|680
1706806200000|2024-02-01 16:50:00|38806.5|38786.5|38784.6|38764.6|38809.6|38789.6|38777.1|38757.1|291
1706806500000|2024-02-01 16:55:00|38786.5|38766.5|38786.5|38766.5|38786.5|38766.5|38771.5|38751.5|288
1706806800000|2024-02-01 17:00:00|38790.3|38770.3|38814.7|38794.7|38836.5|38816.5|38790.3|38770.3|341
1706807100000|2024-02-01 17:05:00|38816.5|38796.5|38870.3|38850.3|38882.8|38862.8|38809.7|38789.7|408
1706807400000|2024-02-01 17:10:00|38872.8|38852.8|38846.5|38826.5|38890.3|38870.3|38836|38816|366
1706807700000|2024-02-01 17:15:00|38844.7|38824.7|38827.8|38807.8|38849.7|38829.7|38826|38806|276
1706808000000|2024-02-01 17:20:00|38826.6|38806.6|38802.2|38782.2|38826.6|38806.6|38790.4|38770.4|292
1706808300000|2024-02-01 17:25:00|38801.6|38781.6|38781.6|38761.6|38801.6|38781.6|38768.4|38748.4|706
1706808600000|2024-02-01 17:30:00|38783.4|38763.4|38791.6|38771.6|38801.6|38781.6|38776.6|38756.6|306
1706808900000|2024-02-01 17:35:00|38793.4|38773.4|38759.7|38739.7|38828.4|38808.4|38755.3|38735.3|862
1706809200000|2024-02-01 17:40:00|38761.5|38741.5|38752.2|38732.2|38787.2|38767.2|38749.7|38729.7|477
1706809500000|2024-02-01 17:45:00|38750.3|38730.3|38766.5|38746.5|38767.8|38747.8|38746.5|38726.5|459
1706809800000|2024-02-01 17:50:00|38764.7|38744.7|38770.3|38750.3|38782.2|38762.2|38761|38741|478
1706810100000|2024-02-01 17:55:00|38769.7|38749.7|38755.9|38735.9|38769.7|38749.7|38723.4|38703.4|1887
1706810400000|2024-02-01 18:00:00|38754|38734|38719.1|38699.1|38765.9|38745.9|38719.1|38699.1|811
1706810700000|2024-02-01 18:05:00|38718.4|38698.4|38724.1|38704.1|38735.9|38715.9|38715.9|38695.9|259
1706811000000|2024-02-01 18:10:00|38725.9|38705.9|38760.9|38740.9|38774.1|38754.1|38724.1|38704.1|304
1706811300000|2024-02-01 18:15:00|38761.6|38741.6|38754.1|38734.1|38770.9|38750.9|38749.1|38729.1|171
1706811600000|2024-02-01 18:20:00|38755.9|38735.9|38756.6|38736.6|38772.2|38752.2|38751|38731|109
1706811900000|2024-02-01 18:25:00|38756|38736|38749.1|38729.1|38763.5|38743.5|38749.1|38729.1|80
1706812200000|2024-02-01 18:30:00|38754.1|38734.1|38761|38741|38767.8|38747.8|38751.6|38731.6|191
1706812500000|2024-02-01 18:35:00|38762.3|38742.3|38770.4|38750.4|38789.1|38769.1|38762.3|38742.3|273
1706812800000|2024-02-01 18:40:00|38772.3|38752.3|38770.4|38750.4|38772.3|38752.3|38759.8|38739.8|78
1706813100000|2024-02-01 18:45:00|38771.7|38751.7|38770.4|38750.4|38782.3|38762.3|38770.4|38750.4|71
1706813400000|2024-02-01 18:50:00|38772.3|38752.3|38749.2|38729.2|38777.3|38757.3|38749.2|38729.2|143
1706813700000|2024-02-01 18:55:00|38751|38731|38756|38736|38763.5|38743.5|38751|38731|79
1706814000000|2024-02-01 19:00:00|38754.2|38734.2|38774.2|38754.2|38774.2|38754.2|38754.2|38734.2|61
1706814300000|2024-02-01 19:05:00|38776|38756|38782.9|38762.9|38784.8|38764.8|38774.2|38754.2|33
1706814600000|2024-02-01 19:10:00|38783.5|38763.5|38764.2|38744.2|38783.5|38763.5|38761.7|38741.7|56
1706814900000|2024-02-01 19:15:00|38761.7|38741.7|38744.9|38724.9|38763.6|38743.6|38744.9|38724.9|87
1706815200000|2024-02-01 19:20:00|38746.7|38726.7|38751.1|38731.1|38751.7|38731.7|38745.5|38725.5|43
1706815500000|2024-02-01 19:25:00|38749.2|38729.2|38736.1|38716.1|38751.1|38731.1|38731.7|38711.7|136
1706815800000|2024-02-01 19:30:00|38736.7|38716.7|38691.7|38671.7|38741.1|38721.1|38691.1|38671.1|308
1706816100000|2024-02-01 19:35:00|38692.4|38672.4|38734.3|38714.3|38736.1|38716.1|38692.4|38672.4|84
1706816400000|2024-02-01 19:40:00|38736.1|38716.1|38738|38718|38738|38718|38731.1|38711.1|60
1706816700000|2024-02-01 19:45:00|38736.1|38716.1|38748.6|38728.6|38751.1|38731.1|38736.1|38716.1|108
1706817000000|2024-02-01 19:50:00|38749.3|38729.3|38731.1|38711.1|38751.1|38731.1|38731.1|38711.1|61
1706817300000|2024-02-01 19:55:00|38733|38713|38746.1|38726.1|38746.1|38726.1|38733|38713|20
1706817600000|2024-02-01 20:00:00|38744.3|38724.3|38748|38728|38750.5|38730.5|38736.2|38716.2|57
1706817900000|2024-02-01 20:05:00|38748.7|38728.7|38741.2|38721.2|38750.5|38730.5|38738.1|38718.1|27
1706818200000|2024-02-01 20:10:00|38739.3|38719.3|38731.2|38711.2|38739.3|38719.3|38725.6|38705.6|54
1706818500000|2024-02-01 20:15:00|38731.8|38711.8|38726.2|38706.2|38733.7|38713.7|38726.2|38706.2|39
1706818800000|2024-02-01 20:20:00|38724.3|38704.3|38726.2|38706.2|38730.6|38710.6|38724.3|38704.3|27
1706819100000|2024-02-01 20:25:00|38724.3|38704.3|38729.4|38709.4|38731.2|38711.2|38724.3|38704.3|73
1706819400000|2024-02-01 20:30:00|38731.2|38711.2|38722.5|38702.5|38731.9|38711.9|38722.5|38702.5|238
1706819700000|2024-02-01 20:35:00|38724.4|38704.4|38716.2|38696.2|38726.2|38706.2|38716.2|38696.2|62
1706820000000|2024-02-01 20:40:00|38716.9|38696.9|38714.4|38694.4|38719.4|38699.4|38711.9|38691.9|148
1706820300000|2024-02-01 20:45:00|38716.2|38696.2|38699.4|38679.4|38720|38700|38699.4|38679.4|122
1706820600000|2024-02-01 20:50:00|38701.3|38681.3|38693.8|38673.8|38701.3|38681.3|38682.5|38662.5|280
1706820900000|2024-02-01 20:55:00|38691.9|38671.9|38701.9|38681.9|38703.8|38683.8|38691.9|38671.9|92
1706821200000|2024-02-01 21:00:00|38700.1|38680.1|38691.9|38671.9|38709.4|38689.4|38691.3|38671.3|239
1706821500000|2024-02-01 21:05:00|38691.3|38671.3|38694.4|38674.4|38701.3|38681.3|38689.4|38669.4|106
1706821800000|2024-02-01 21:10:00|38696.3|38676.3|38694.4|38674.4|38698.2|38678.2|38694.4|38674.4|78
1706822100000|2024-02-01 21:15:00|38696.3|38676.3|38693.2|38673.2|38698.2|38678.2|38693.2|38673.2|80
1706822400000|2024-02-01 21:20:00|38693.8|38673.8|38709.5|38689.5|38712|38692|38687.6|38667.6|141
1706822700000|2024-02-01 21:25:00|38707|38687|38726.3|38706.3|38726.3|38706.3|38706.3|38686.3|119
1706823000000|2024-02-01 21:30:00|38728.2|38708.2|38726.3|38706.3|38731.3|38711.3|38722|38702|102
1706823300000|2024-02-01 21:35:00|38728.8|38708.8|38726.4|38706.4|38728.8|38708.8|38723.9|38703.9|25
1706823600000|2024-02-01 21:40:00|38725.7|38705.7|38716.4|38696.4|38725.7|38705.7|38716.4|38696.4|27
1706823900000|2024-02-01 21:45:00|38713.9|38693.9|38726.4|38706.4|38726.4|38706.4|38713.9|38693.9|50
1706824200000|2024-02-01 21:50:00|38725.7|38705.7|38726.4|38706.4|38730.7|38710.7|38723.9|38703.9|34
1706824500000|2024-02-01 21:55:00|38727|38707|38738.3|38718.3|38738.3|38718.3|38726.4|38706.4|100
1706828400000|2024-02-01 23:00:00|38740.4|38720.4|38755.3|38735.3|38756.5|38736.5|38738.4|38718.4|111
1706828700000|2024-02-01 23:05:00|38752.8|38732.8|38741|38721|38753.5|38733.5|38741|38721|52
1706829000000|2024-02-01 23:10:00|38739.7|38719.7|38736|38716|38742.8|38722.8|38736|38716|31
1706829300000|2024-02-01 23:15:00|38737.8|38717.8|38737.8|38717.8|38737.8|38717.8|38737.8|38717.8|10
1706829600000|2024-02-01 23:20:00|38738.5|38718.5|38735.4|38715.4|38741|38721|38735.4|38715.4|27
1706829900000|2024-02-01 23:25:00|38734.7|38714.7|38737.9|38717.9|38737.9|38717.9|38732.9|38712.9|52
1706830200000|2024-02-01 23:30:00|38739.7|38719.7|38737.9|38717.9|38740.4|38720.4|38737.9|38717.9|14
1706830500000|2024-02-01 23:35:00|38739.7|38719.7|38737.9|38717.9|38739.7|38719.7|38737.9|38717.9|14
1706830800000|2024-02-01 23:40:00|38741|38721|38739.8|38719.8|38742.9|38722.9|38739.2|38719.2|34
1706831100000|2024-02-01 23:45:00|38737.9|38717.9|38742.9|38722.9|38742.9|38722.9|38737.9|38717.9|15
1706831400000|2024-02-01 23:50:00|||||||||10
1706831700000|2024-02-01 23:55:00|38743.6|38723.6|38746.1|38726.1|38746.1|38726.1|38743.6|38723.6|44
1706832000000|2024-02-02 00:00:00|38746.7|38726.7|38760.4|38740.4|38760.4|38740.4|38746.7|38726.7|31
1706832300000|2024-02-02 00:05:00|38761.1|38741.1|38767.9|38747.9|38767.9|38747.9|38760.4|38740.4|27
1706832600000|2024-02-02 00:10:00|38767.3|38747.3|38768|38748|38769.8|38749.8|38764.8|38744.8|21
1706832900000|2024-02-02 00:15:00|38769.8|38749.8|38764.8|38744.8|38769.8|38749.8|38764.8|38744.8|32
1706833200000|2024-02-02 00:20:00|38759.8|38739.8|38761.7|38741.7|38764.8|38744.8|38759.8|38739.8|53
1706833500000|2024-02-02 00:25:00|38759.8|38739.8|38759.8|38739.8|38759.8|38739.8|38758|38738|17
1706833800000|2024-02-02 00:30:00|38758|38738|38758|38738|38761.7|38741.7|38756.7|38736.7|37
1706834100000|2024-02-02 00:35:00|38759.9|38739.9|38763|38743|38764.9|38744.9|38759.9|38739.9|28
1706834400000|2024-02-02 00:40:00|38765.5|38745.5|38764.9|38744.9|38765.5|38745.5|38762.4|38742.4|40
1706834700000|2024-02-02 00:45:00|38766.7|38746.7|38772.4|38752.4|38773|38753|38766.7|38746.7|48
1706835000000|2024-02-02 00:50:00|38773|38753|38763.6|38743.6|38773|38753|38763.6|38743.6|38
1706835300000|2024-02-02 00:55:00|38761.8|38741.8|38754.9|38734.9|38761.8|38741.8|38754.9|38734.9|33
1706835600000|2024-02-02 01:00:00|38757.4|38737.4|38761.8|38741.8|38768|38748|38744.9|38724.9|457
1706835900000|2024-02-02 01:05:00|38759.9|38739.9|38771.8|38751.8|38774.3|38754.3|38757.4|38737.4|207
1706836200000|2024-02-02 01:10:00|38771.2|38751.2|38766.8|38746.8|38771.8|38751.8|38761.8|38741.8|116
1706836500000|2024-02-02 01:15:00|38769.9|38749.9|38773.7|38753.7|38786.2|38766.2|38766.8|38746.8|284
1706836800000|2024-02-02 01:20:00|38775.5|38755.5|38781.8|38761.8|38783.7|38763.7|38761.8|38741.8|212
1706837100000|2024-02-02 01:25:00|38782.5|38762.5|38761.8|38741.8|38786.8|38766.8|38754.3|38734.3|212
1706837400000|2024-02-02 01:30:00|38762.5|38742.5|38781.8|38761.8|38789.3|38769.3|38761.8|38741.8|257
1706837700000|2024-02-02 01:35:00|38786.2|38766.2|38786.9|38766.9|38801.8|38781.8|38769.3|38749.3|194
1706838000000|2024-02-02 01:40:00|38787.5|38767.5|38781.9|38761.9|38796.9|38776.9|38776.9|38756.9|107
1706838300000|2024-02-02 01:45:00|38782.5|38762.5|38748.7|38728.7|38786.9|38766.9|38746.2|38726.2|212
1706838600000|2024-02-02 01:50:00|38746.9|38726.9|38741.9|38721.9|38759.4|38739.4|38736.2|38716.2|296
1706838900000|2024-02-02 01:55:00|38744.4|38724.4|38776.9|38756.9|38776.9|38756.9|38744.4|38724.4|108
1706839200000|2024-02-02 02:00:00|38778.8|38758.8|38818.8|38798.8|38831.9|38811.9|38771.9|38751.9|380
1706839500000|2024-02-02 02:05:00|38816.9|38796.9|38781.9|38761.9|38816.9|38796.9|38781.9|38761.9|143
1706839800000|2024-02-02 02:10:00|38781.3|38761.3|38748.8|38728.8|38781.3|38761.3|38744.4|38724.4|155
1706840100000|2024-02-02 02:15:00|38746.9|38726.9|38731.9|38711.9|38756.9|38736.9|38731.9|38711.9|180
1706840400000|2024-02-02 02:20:00|38736.9|38716.9|38741.9|38721.9|38746.9|38726.9|38736.3|38716.3|83
1706840700000|2024-02-02 02:25:00|38740.7|38720.7|38739.5|38719.5|38742|38722|38726.9|38706.9|90
1706841000000|2024-02-02 02:30:00|38737|38717|38702|38682|38743.8|38723.8|38701.3|38681.3|269
1706841300000|2024-02-02 02:35:00|38703.8|38683.8|38707|38687|38717|38697|38697|38677|201
1706841600000|2024-02-02 02:40:00|38702.6|38682.6|38722|38702|38722|38702|38698.8|38678.8|97
1706841900000|2024-02-02 02:45:00|38721.3|38701.3|38732|38712|38732.6|38712.6|38707|38687|114
1706842200000|2024-02-02 02:50:00|38729.5|38709.5|38722|38702|38732|38712|38710.7|38690.7|84
1706842500000|2024-02-02 02:55:00|38718.9|38698.9|38747|38727|38747|38727|38717|38697|115
1706842800000|2024-02-02 03:00:00|38749.5|38729.5|38746.4|38726.4|38759.5|38739.5|38739.5|38719.5|98
1706843100000|2024-02-02 03:05:00|38747|38727|38707|38687|38747|38727|38702|38682|94
1706843400000|2024-02-02 03:10:00|38708.9|38688.9|38678.9|38658.9|38708.9|38688.9|38674.5|38654.5|258
1706843700000|2024-02-02 03:15:00|38680.8|38660.8|38677.1|38657.1|38685.8|38665.8|38662|38642|234
1706844000000|2024-02-02 03:20:00|38672.1|38652.1|38660.8|38640.8|38677.1|38657.1|38655.8|38635.8|572
1706844300000|2024-02-02 03:25:00|38657.1|38637.1|38668.3|38648.3|38670.8|38650.8|38655.8|38635.8|83
1706844600000|2024-02-02 03:30:00|38670.8|38650.8|38664|38644|38675.8|38655.8|38654|38634|168
1706844900000|2024-02-02 03:35:00|38665.8|38645.8|38670.8|38650.8|38675.2|38655.2|38664|38644|104
1706845200000|2024-02-02 03:40:00|38669|38649|38670.8|38650.8|38670.8|38650.8|38665.8|38645.8|79
1706845500000|2024-02-02 03:45:00|38669|38649|38667.7|38647.7|38670.8|38650.8|38660.8|38640.8|56
1706845800000|2024-02-02 03:50:00|38669.6|38649.6|38675.9|38655.9|38677.7|38657.7|38665.9|38645.9|56
1706846100000|2024-02-02 03:55:00|38677.7|38657.7|38665.9|38645.9|38677.7|38657.7|38663.4|38643.4|49
1706846400000|2024-02-02 04:00:00|38667.7|38647.7|38660.2|38640.2|38672.7|38652.7|38660.2|38640.2|39
1706846700000|2024-02-02 04:05:00|38657.7|38637.7|38645.9|38625.9|38657.7|38637.7|38635.9|38615.9|115
1706847000000|2024-02-02 04:10:00|38647.8|38627.8|38630.9|38610.9|38647.8|38627.8|38626.5|38606.5|177
1706847300000|2024-02-02 04:15:00|38630.3|38610.3|38624|38604|38630.9|38610.9|38624|38604|28
1706847600000|2024-02-02 04:20:00|38621.5|38601.5|38610.9|38590.9|38624.1|38604.1|38602.8|38582.8|131
1706847900000|2024-02-02 04:25:00|38609.1|38589.1|38595.9|38575.9|38609.1|38589.1|38594.7|38574.7|72
1706848200000|2024-02-02 04:30:00|38594.1|38574.1|38610.9|38590.9|38610.9|38590.9|38591.6|38571.6|79
1706848500000|2024-02-02 04:35:00|38605.9|38585.9|38611|38591|38611|38591|38605.9|38585.9|38
1706848800000|2024-02-02 04:40:00|38609.1|38589.1|38609.1|38589.1|38614.1|38594.1|38609.1|38589.1|31
1706849100000|2024-02-02 04:45:00|38608.5|38588.5|38612.8|38592.8|38614.1|38594.1|38604.1|38584.1|50
1706849400000|2024-02-02 04:50:00|38611|38591|38616|38596|38618.5|38598.5|38611|38591|25
1706849700000|2024-02-02 04:55:00|38616.6|38596.6|38621|38601|38621|38601|38616|38596|37
1706850000000|2024-02-02 05:00:00|38620.4|38600.4|38616|38596|38620.4|38600.4|38606|38586|116
1706850300000|2024-02-02 05:05:00|38616.6|38596.6|38601|38581|38619.1|38599.1|38593.5|38573.5|84
1706850600000|2024-02-02 05:10:00|38599.2|38579.2|38611|38591|38612.9|38592.9|38596|38576|91
1706850900000|2024-02-02 05:15:00|38608.5|38588.5|38616|38596|38627.3|38607.3|38608.5|38588.5|109
1706851200000|2024-02-02 05:20:00|38614.2|38594.2|38609.2|38589.2|38616|38596|38606|38586|68
1706851500000|2024-02-02 05:25:00|38608.5|38588.5|38622.9|38602.9|38629.2|38609.2|38606.1|38586.1|112
1706851800000|2024-02-02 05:30:00|38621.1|38601.1|38581.1|38561.1|38626.1|38606.1|38581.1|38561.1|381
1706852100000|2024-02-02 05:35:00|38580.4|38560.4|38556.1|38536.1|38581.1|38561.1|38536.1|38516.1|486
1706852400000|2024-02-02 05:40:00|38557.9|38537.9|38570.5|38550.5|38578|38558|38548|38528|270
1706852700000|2024-02-02 05:45:00|38569.8|38549.8|38581.1|38561.1|38583.6|38563.6|38563|38543|150
1706853000000|2024-02-02 05:50:00|38580.5|38560.5|38560.5|38540.5|38590.5|38570.5|38560.5|38540.5|148
1706853300000|2024-02-02 05:55:00|38561.1|38541.1|38576.1|38556.1|38581.1|38561.1|38561.1|38541.1|180
1706853600000|2024-02-02 06:00:00|38575.5|38555.5|38558|38538|38575.5|38555.5|38553|38533|234
1706853900000|2024-02-02 06:05:00|38561.1|38541.1|38548.6|38528.6|38578|38558|38546.8|38526.8|216
1706854200000|2024-02-02 06:10:00|38546.1|38526.1|38596.2|38576.2|38601.2|38581.2|38536.8|38516.8|418
1706854500000|2024-02-02 06:15:00|38594.3|38574.3|38551.2|38531.2|38594.3|38574.3|38546.2|38526.2|245
1706854800000|2024-02-02 06:20:00|38550.5|38530.5|38474.9|38454.9|38556.8|38536.8|38431.8|38411.8|989
1706855100000|2024-02-02 06:25:00|38476.8|38456.8|38549.9|38529.9|38549.9|38529.9|38474.9|38454.9|840
1706855400000|2024-02-02 06:30:00|38551.2|38531.2|38579.9|38559.9|38599.3|38579.3|38551.2|38531.2|566
1706855700000|2024-02-02 06:35:00|38580.6|38560.6|38594.9|38574.9|38604.9|38584.9|38564.9|38544.9|374
1706856000000|2024-02-02 06:40:00|38597.4|38577.4|38588.1|38568.1|38599.9|38579.9|38568.1|38548.1|417
1706856300000|2024-02-02 06:45:00|38585.6|38565.6|38562.5|38542.5|38588.1|38568.1|38557.5|38537.5|244
1706856600000|2024-02-02 06:50:00|38560.6|38540.6|38555|38535|38560.6|38540.6|38541.2|38521.2|390
1706856900000|2024-02-02 06:55:00|38550|38530|38535.6|38515.6|38555|38535|38530|38510|180
1706857200000|2024-02-02 07:00:00|38533.7|38513.7|38506.9|38486.9|38535|38515|38490|38470|218
1706857500000|2024-02-02 07:05:00|38505|38485|38467.5|38447.5|38505|38485|38453.7|38433.7|177
1706857800000|2024-02-02 07:10:00|38465|38445|38495|38475|38520|38500|38464.4|38444.4|327
1706858100000|2024-02-02 07:15:00|38495.7|38475.7|38492.5|38472.5|38497.5|38477.5|38471.9|38451.9|168
1706858400000|2024-02-02 07:20:00|38490.7|38470.7|38485|38465|38497.5|38477.5|38470|38450|120
1706858700000|2024-02-02 07:25:00|38482.5|38462.5|38487.6|38467.6|38508.8|38488.8|38482.5|38462.5|214
1706859000000|2024-02-02 07:30:00|38486.3|38466.3|38475.1|38455.1|38501.9|38481.9|38468.2|38448.2|182
1706859300000|2024-02-02 07:35:00|38476.9|38456.9|38475.1|38455.1|38484.4|38464.4|38455.1|38435.1|138
1706859600000|2024-02-02 07:40:00|38471.9|38451.9|38462|38442|38475.1|38455.1|38450.7|38430.7|188
1706859900000|2024-02-02 07:45:00|38460.1|38440.1|38450.7|38430.7|38465.1|38445.1|38445.1|38425.1|214
1706860200000|2024-02-02 07:50:00|38454.5|38434.5|38427|38407|38455.1|38435.1|38410.1|38390.1|409
1706860500000|2024-02-02 07:55:00|38432|38412|38452|38432|38452|38432|38427|38407|251
1706860800000|2024-02-02 08:00:00|38452.6|38432.6|38402.6|38382.6|38457|38437|38387|38367|435
1706861100000|2024-02-02 08:05:00|38400.8|38380.8|38477.6|38457.6|38490.1|38470.1|38400.1|38380.1|497
1706861400000|2024-02-02 08:10:00|38477|38457|38500.1|38480.1|38502.6|38482.6|38460.1|38440.1|161
1706861700000|2024-02-02 08:15:00|38502|38482|38483.3|38463.3|38511.4|38491.4|38475.1|38455.1|320
1706862000000|2024-02-02 08:20:00|38481.4|38461.4|38488.3|38468.3|38496.4|38476.4|38476.4|38456.4|104
1706862300000|2024-02-02 08:25:00|38486.4|38466.4|38476.4|38456.4|38494.6|38474.6|38455.8|38435.8|137
1706862600000|2024-02-02 08:30:00|38475.8|38455.8|38458.3|38438.3|38480.8|38460.8|38458.3|38438.3|53
1706862900000|2024-02-02 08:35:00|38456.4|38436.4|38515.8|38495.8|38518.3|38498.3|38446.5|38426.5|183
1706863200000|2024-02-02 08:40:00|38511.5|38491.5|38514.6|38494.6|38514.6|38494.6|38481.5|38461.5|111
1706863500000|2024-02-02 08:45:00|38514|38494|38473.4|38453.4|38516.5|38496.5|38471.5|38451.5|61
1706863800000|2024-02-02 08:50:00|38471.5|38451.5|38491.5|38471.5|38510.9|38490.9|38471.5|38451.5|99
1706864100000|2024-02-02 08:55:00|38486.5|38466.5|38491.5|38471.5|38496.5|38476.5|38476.5|38456.5|52
1706864400000|2024-02-02 09:00:00|38495.9|38475.9|38521.5|38501.5|38576.5|38556.5|38491.5|38471.5|505
1706864700000|2024-02-02 09:05:00|38523.4|38503.4|38601.5|38581.5|38602.2|38582.2|38511.5|38491.5|298
1706865000000|2024-02-02 09:10:00|38599.7|38579.7|38588.4|38568.4|38603.4|38583.4|38578.4|38558.4|193
1706865300000|2024-02-02 09:15:00|38589|38569|38639|38619|38646.5|38626.5|38578.4|38558.4|254
1706865600000|2024-02-02 09:20:00|38638.4|38618.4|38609.7|38589.7|38638.4|38618.4|38597.2|38577.2|435
1706865900000|2024-02-02 09:25:00|38608.4|38588.4|38622.8|38602.8|38624.7|38604.7|38602.8|38582.8|132
1706866200000|2024-02-02 09:30:00|38622.2|38602.2|38595.9|38575.9|38622.8|38602.8|38576.6|38556.6|231
1706866500000|2024-02-02 09:35:00|38595.3|38575.3|38598.5|38578.5|38598.5|38578.5|38571.6|38551.6|61
1706866800000|2024-02-02 09:40:00|38597.8|38577.8|38601|38581|38603.5|38583.5|38583.5|38563.5|58
1706867100000|2024-02-02 09:45:00|38599.1|38579.1|38593.5|38573.5|38601|38581|38591.6|38571.6|67
1706867400000|2024-02-02 09:50:00|38591.6|38571.6|38626|38606|38636.6|38616.6|38586|38566|208
1706867700000|2024-02-02 09:55:00|38625.4|38605.4|38596.6|38576.6|38634.1|38614.1|38593.5|38573.5|168
1706868000000|2024-02-02 10:00:00|38596|38576|38606.6|38586.6|38611.6|38591.6|38593.5|38573.5|415
1706868300000|2024-02-02 10:05:00|38608.5|38588.5|38616.6|38596.6|38621.6|38601.6|38601.6|38581.6|108
1706868600000|2024-02-02 10:10:00|38618.5|38598.5|38620.4|38600.4|38636.7|38616.7|38616|38596|122
1706868900000|2024-02-02 10:15:00|38619.8|38599.8|38621.7|38601.7|38633.5|38613.5|38616.7|38596.7|83
1706869200000|2024-02-02 10:20:00|38619.8|38599.8|38596.7|38576.7|38619.8|38599.8|38594.8|38574.8|95
1706869500000|2024-02-02 10:25:00|38597.3|38577.3|38624.8|38604.8|38624.8|38604.8|38591.7|38571.7|402
1706869800000|2024-02-02 10:30:00|38624.2|38604.2|38616.7|38596.7|38624.2|38604.2|38606.7|38586.7|71
1706870100000|2024-02-02 10:35:00|38621.7|38601.7|38659.8|38639.8|38662.3|38642.3|38616.7|38596.7|216
1706870400000|2024-02-02 10:40:00|38661.7|38641.7|38636.1|38616.1|38661.7|38641.7|38628.6|38608.6|72
1706870700000|2024-02-02 10:45:00|38636.7|38616.7|38635.5|38615.5|38643.6|38623.6|38626.7|38606.7|102
1706871000000|2024-02-02 10:50:00|38637.4|38617.4|38641.1|38621.1|38656.7|38636.7|38633.6|38613.6|44
1706871300000|2024-02-02 10:55:00|38640.5|38620.5|38633.6|38613.6|38643.6|38623.6|38631.7|38611.7|51
1706871600000|2024-02-02 11:00:00|38631.1|38611.1|38626.1|38606.1|38633.6|38613.6|38620.5|38600.5|36
1706871900000|2024-02-02 11:05:00|38625.5|38605.5|38626.1|38606.1|38634.3|38614.3|38623.6|38603.6|23
1706872200000|2024-02-02 11:10:00|38623.6|38603.6|38626.2|38606.2|38633|38613|38621.2|38601.2|51
1706872500000|2024-02-02 11:15:00|38625.5|38605.5|38672.4|38652.4|38672.4|38652.4|38625.5|38605.5|146
1706872800000|2024-02-02 11:20:00|38674.3|38654.3|38671.2|38651.2|38676.8|38656.8|38658.7|38638.7|158
1706873100000|2024-02-02 11:25:00|38669.3|38649.3|38661.2|38641.2|38671.2|38651.2|38653.7|38633.7|88
1706873400000|2024-02-02 11:30:00|38660.6|38640.6|38644.3|38624.3|38661.2|38641.2|38636.2|38616.2|86
1706873700000|2024-02-02 11:35:00|38642.5|38622.5|38651.8|38631.8|38653.7|38633.7|38641.8|38621.8|64
1706874000000|2024-02-02 11:40:00|38656.8|38636.8|38666.2|38646.2|38668.7|38648.7|38651.2|38631.2|52
1706874300000|2024-02-02 11:45:00|38666.8|38646.8|38651.2|38631.2|38671.9|38651.9|38648.7|38628.7|76
1706874600000|2024-02-02 11:50:00|38651.9|38631.9|38633.1|38613.1|38651.9|38631.9|38628.7|38608.7|60
1706874900000|2024-02-02 11:55:00|38631.2|38611.2|38624.4|38604.4|38631.9|38611.9|38616.9|38596.9|56
1706875200000|2024-02-02 12:00:00|38628.8|38608.8|38636.9|38616.9|38639.4|38619.4|38626.9|38606.9|131
1706875500000|2024-02-02 12:05:00|38635.6|38615.6|38631.9|38611.9|38635.6|38615.6|38621.9|38601.9|164
1706875800000|2024-02-02 12:10:00|38633.8|38613.8|38641.9|38621.9|38643.8|38623.8|38631.9|38611.9|55
1706876100000|2024-02-02 12:15:00|38643.8|38623.8|38619.4|38599.4|38643.8|38623.8|38611.9|38591.9|129
1706876400000|2024-02-02 12:20:00|38618.8|38598.8|38613.8|38593.8|38618.8|38598.8|38606.9|38586.9|70
1706876700000|2024-02-02 12:25:00|38616.3|38596.3|38611.9|38591.9|38616.9|38596.9|38606.9|38586.9|80
1706877000000|2024-02-02 12:30:00|38616.9|38596.9|38657|38637|38657|38637|38616.9|38596.9|428
1706877300000|2024-02-02 12:35:00|38658.8|38638.8|38695.7|38675.7|38703.8|38683.8|38658.8|38638.8|467
1706877600000|2024-02-02 12:40:00|38693.8|38673.8|38713.9|38693.9|38713.9|38693.9|38678.8|38658.8|837
1706877900000|2024-02-02 12:45:00|38712|38692|38687|38667|38715.1|38695.1|38685.1|38665.1|177
1706878200000|2024-02-02 12:50:00|38683.9|38663.9|38692|38672|38694.5|38674.5|38682|38662|105
1706878500000|2024-02-02 12:55:00|38690.1|38670.1|38687|38667|38690.1|38670.1|38669.5|38649.5|302
1706878800000|2024-02-02 13:00:00|38688.9|38668.9|38680.8|38660.8|38702|38682|38670.1|38650.1|782
1706879100000|2024-02-02 13:05:00|38680.1|38660.1|38728.3|38708.3|38730.2|38710.2|38657|38637|627
1706879400000|2024-02-02 13:10:00|38730.2|38710.2|38722.7|38702.7|38731.4|38711.4|38686.4|38666.4|758
1706879700000|2024-02-02 13:15:00|38720.8|38700.8|38685.2|38665.2|38725.2|38705.2|38683.3|38663.3|443
1706880000000|2024-02-02 13:20:00|38683.3|38663.3|38693.9|38673.9|38693.9|38673.9|38672|38652|298
1706880300000|2024-02-02 13:25:00|38692.1|38672.1|38689.6|38669.6|38708.9|38688.9|38677.1|38657.1|246
1706880600000|2024-02-02 13:30:00|38687.1|38667.1|38470.8|38450.8|38687.1|38667.1|38450.8|38430.8|2379
1706880900000|2024-02-02 13:35:00|38470.2|38450.2|38506.5|38486.5|38526.5|38506.5|38442.7|38422.7|1631
1706881200000|2024-02-02 13:40:00|38504.6|38484.6|38609.6|38589.6|38610.2|38590.2|38474.6|38454.6|2016
1706881500000|2024-02-02 13:45:00|38607.1|38587.1|38500.9|38480.9|38607.1|38587.1|38487.7|38467.7|861
1706881800000|2024-02-02 13:50:00|38499.6|38479.6|38500.9|38480.9|38525.2|38505.2|38462.8|38442.8|724
1706882100000|2024-02-02 13:55:00|38498.4|38478.4|38499|38479|38519|38499|38472.8|38452.8|484
1706882400000|2024-02-02 14:00:00|38500.9|38480.9|38496.5|38476.5|38505.9|38485.9|38427.8|38407.8|567
1706882700000|2024-02-02 14:05:00|38495.9|38475.9|38490.9|38470.9|38500.3|38480.3|38460.9|38440.9|463
1706883000000|2024-02-02 14:10:00|38492.8|38472.8|38489|38469|38512.8|38492.8|38477.8|38457.8|365
1706883300000|2024-02-02 14:15:00|38490.9|38470.9|38482.8|38462.8|38504|38484|38477.8|38457.8|868
1706883600000|2024-02-02 14:20:00|38479.7|38459.7|38501.6|38481.6|38506.6|38486.6|38454.7|38434.7|454
1706883900000|2024-02-02 14:25:00|38499.7|38479.7|38460.3|38440.3|38501.6|38481.6|38442.2|38422.2|329
1706884200000|2024-02-02 14:30:00|38462.2|38442.2|38429.1|38409.1|38491|38471|38417.8|38397.8|1130
1706884500000|2024-02-02 14:35:00|38428.5|38408.5|38427.9|38407.9|38442.8|38422.8|38408.5|38388.5|620
1706884800000|2024-02-02 14:40:00|38429.7|38409.7|38459.7|38439.7|38464.7|38444.7|38399.7|38379.7|678
1706885100000|2024-02-02 14:45:00|38462.9|38442.9|38532.3|38512.3|38577.9|38557.9|38459.7|38439.7|2390
1706885400000|2024-02-02 14:50:00|38529.8|38509.8|38532.9|38512.9|38563.5|38543.5|38511|38491|824
1706885700000|2024-02-02 14:55:00|38534.8|38514.8|38519.8|38499.8|38534.8|38514.8|38504.8|38484.8|379
1706886000000|2024-02-02 15:00:00|38520.4|38500.4|38474.8|38454.8|38524.8|38504.8|38454.8|38434.8|549
1706886300000|2024-02-02 15:05:00|38472.9|38452.9|38446.7|38426.7|38472.9|38452.9|38417.3|38397.3|598
1706886600000|2024-02-02 15:10:00|38447.3|38427.3|38440.4|38420.4|38461|38441|38417.3|38397.3|431
1706886900000|2024-02-02 15:15:00|38437.9|38417.9|38448.6|38428.6|38493.6|38473.6|38422.3|38402.3|600
1706887200000|2024-02-02 15:20:00|38449.2|38429.2|38473.6|38453.6|38477.9|38457.9|38448.6|38428.6|342
1706887500000|2024-02-02 15:25:00|38475.4|38455.4|38463.6|38443.6|38479.8|38459.8|38447.3|38427.3|426
1706887800000|2024-02-02 15:30:00|38463|38443|38479.2|38459.2|38491.1|38471.1|38456.1|38436.1|464
1706888100000|2024-02-02 15:35:00|38477.3|38457.3|38548|38528|38548.6|38528.6|38468.6|38448.6|506
1706888400000|2024-02-02 15:40:00|38546.1|38526.1|38560.5|38540.5|38574.2|38554.2|38546.1|38526.1|807
1706888700000|2024-02-02 15:45:00|38559.9|38539.9|38565.5|38545.5|38582.4|38562.4|38550.5|38530.5|418
1706889000000|2024-02-02 15:50:00|38566.1|38546.1|38552.4|38532.4|38577.4|38557.4|38544.9|38524.9|346
1706889300000|2024-02-02 15:55:00|38554.3|38534.3|38514.3|38494.3|38554.3|38534.3|38505.5|38485.5|815
1706889600000|2024-02-02 16:00:00|38516.1|38496.1|38488|38468|38526.1|38506.1|38478|38458|457
1706889900000|2024-02-02 16:05:00|38486.2|38466.2|38494.3|38474.3|38506.2|38486.2|38483.7|38463.7|475
1706890200000|2024-02-02 16:10:00|38493.7|38473.7|38506.2|38486.2|38517.4|38497.4|38481.8|38461.8|313
1706890500000|2024-02-02 16:15:00|38504.3|38484.3|38489.9|38469.9|38519.3|38499.3|38487.4|38467.4|374
1706890800000|2024-02-02 16:20:00|38488|38468|38480.6|38460.6|38489.9|38469.9|38468.1|38448.1|311
1706891100000|2024-02-02 16:25:00|38482.4|38462.4|38534.9|38514.9|38534.9|38514.9|38478.1|38458.1|674
1706891400000|2024-02-02 16:30:00|38535.6|38515.6|38512.5|38492.5|38554.3|38534.3|38507.4|38487.4|340
1706891700000|2024-02-02 16:35:00|38514.3|38494.3|38521.2|38501.2|38521.2|38501.2|38487.5|38467.5|373
1706892000000|2024-02-02 16:40:00|38519.3|38499.3|38486.2|38466.2|38523.1|38503.1|38486.2|38466.2|363
1706892300000|2024-02-02 16:45:00|38488.1|38468.1|38528.1|38508.1|38530.6|38510.6|38486.2|38466.2|433
1706892600000|2024-02-02 16:50:00|38526.3|38506.3|38484.4|38464.4|38528.1|38508.1|38484.4|38464.4|381
1706892900000|2024-02-02 16:55:00|38486.3|38466.3|38491.3|38471.3|38498.2|38478.2|38477.5|38457.5|322
1706893200000|2024-02-02 17:00:00|38489.4|38469.4|38499.4|38479.4|38506.3|38486.3|38478.2|38458.2|341
1706893500000|2024-02-02 17:05:00|38501.3|38481.3|38458.2|38438.2|38504.4|38484.4|38456.3|38436.3|394
1706893800000|2024-02-02 17:10:00|38456.3|38436.3|38463.2|38443.2|38468.2|38448.2|38456.3|38436.3|241
1706894100000|2024-02-02 17:15:00|38461.3|38441.3|38454.4|38434.4|38468.2|38448.2|38449.4|38429.4|280
1706894400000|2024-02-02 17:20:00|38453.2|38433.2|38451.3|38431.3|38457.6|38437.6|38444.4|38424.4|359
1706894700000|2024-02-02 17:25:00|38453.2|38433.2|38463.2|38443.2|38464.5|38444.5|38444.4|38424.4|245
1706895000000|2024-02-02 17:30:00|38463.8|38443.8|38468.2|38448.2|38488.8|38468.8|38459.5|38439.5|437
1706895300000|2024-02-02 17:35:00|38468.8|38448.8|38481.3|38461.3|38481.3|38461.3|38468.2|38448.2|418
1706895600000|2024-02-02 17:40:00|38480.7|38460.7|38462.6|38442.6|38496.4|38476.4|38459.5|38439.5|308
1706895900000|2024-02-02 17:45:00|38462|38442|38454.5|38434.5|38464.5|38444.5|38437.6|38417.6|436
1706896200000|2024-02-02 17:50:00|38451.4|38431.4|38422.6|38402.6|38454.5|38434.5|38405.7|38385.7|755
1706896500000|2024-02-02 17:55:00|38420.7|38400.7|38457.6|38437.6|38462.6|38442.6|38391.4|38371.4|1885
1706896800000|2024-02-02 18:00:00|38459.5|38439.5|38465.8|38445.8|38472.6|38452.6|38442.6|38422.6|1017
1706897100000|2024-02-02 18:05:00|38463.9|38443.9|38456.4|38436.4|38485.2|38465.2|38456.4|38436.4|203
1706897400000|2024-02-02 18:10:00|38458.9|38438.9|38449.6|38429.6|38464.5|38444.5|38449.6|38429.6|151
1706897700000|2024-02-02 18:15:00|38451.4|38431.4|38461.4|38441.4|38466.4|38446.4|38449.6|38429.6|98
1706898000000|2024-02-02 18:20:00|38459.6|38439.6|38454|38434|38461.4|38441.4|38439.6|38419.6|225
1706898300000|2024-02-02 18:25:00|38453.3|38433.3|38443.3|38423.3|38458.3|38438.3|38440.2|38420.2|156
1706898600000|2024-02-02 18:30:00|38441.5|38421.5|38443.4|38423.4|38450.9|38430.9|38438.3|38418.3|145
1706898900000|2024-02-02 18:35:00|38441.5|38421.5|38456.5|38436.5|38461.5|38441.5|38438.4|38418.4|129
1706899200000|2024-02-02 18:40:00|38458.4|38438.4|38478.4|38458.4|38478.4|38458.4|38456.5|38436.5|399
1706899500000|2024-02-02 18:45:00|38476.5|38456.5|38466.5|38446.5|38478.4|38458.4|38464.6|38444.6|139
1706899800000|2024-02-02 18:50:00|38468.4|38448.4|38461.5|38441.5|38471.5|38451.5|38458.4|38438.4|106
1706900100000|2024-02-02 18:55:00|38459.6|38439.6|38451.5|38431.5|38460.9|38440.9|38439.6|38419.6|129
1706900400000|2024-02-02 19:00:00|38453.4|38433.4|38459.7|38439.7|38465.3|38445.3|38451.5|38431.5|59
1706900700000|2024-02-02 19:05:00|38458.4|38438.4|38456.6|38436.6|38461.5|38441.5|38454.7|38434.7|50
1706901000000|2024-02-02 19:10:00|38458.4|38438.4|38469.1|38449.1|38476.6|38456.6|38452.8|38432.8|113
1706901300000|2024-02-02 19:15:00|38468.4|38448.4|38454.1|38434.1|38468.4|38448.4|38453.5|38433.5|169
1706901600000|2024-02-02 19:20:00|38456.6|38436.6|38443.5|38423.5|38459.1|38439.1|38437.2|38417.2|183
1706901900000|2024-02-02 19:25:00|38445.3|38425.3|38436.6|38416.6|38446.6|38426.6|38429.7|38409.7|298
1706902200000|2024-02-02 19:30:00|38434.7|38414.7|38433.5|38413.5|38436.6|38416.6|38411.6|38391.6|328
1706902500000|2024-02-02 19:35:00|38434.1|38414.1|38429.1|38409.1|38439.7|38419.7|38428.5|38408.5|136
1706902800000|2024-02-02 19:40:00|38429.7|38409.7|38433.5|38413.5|38436|38416|38428.5|38408.5|55
1706903100000|2024-02-02 19:45:00|38431.6|38411.6|38439.1|38419.1|38448.5|38428.5|38431.6|38411.6|95
1706903400000|2024-02-02 19:50:00|38438.5|38418.5|38441.6|38421.6|38443.5|38423.5|38436.6|38416.6|39
1706903700000|2024-02-02 19:55:00|38443.5|38423.5|38436|38416|38443.5|38423.5|38427.9|38407.9|33
1706904000000|2024-02-02 20:00:00|38437.9|38417.9|38443.6|38423.6|38446.1|38426.1|38437.9|38417.9|41
1706904300000|2024-02-02 20:05:00|38441.7|38421.7|38450.4|38430.4|38450.4|38430.4|38441.7|38421.7|43
1706904600000|2024-02-02 20:10:00|38448.6|38428.6|38451.7|38431.7|38455.5|38435.5|38448.6|38428.6|32
1706904900000|2024-02-02 20:15:00|38449.8|38429.8|38444.8|38424.8|38456.7|38436.7|38444.8|38424.8|23
1706905200000|2024-02-02 20:20:00|38446.7|38426.7|38434.8|38414.8|38446.7|38426.7|38434.8|38414.8|30
1706905500000|2024-02-02 20:25:00|38436.7|38416.7|38451.7|38431.7|38451.7|38431.7|38434.8|38414.8|30
1706905800000|2024-02-02 20:30:00|38446.7|38426.7|38438.6|38418.6|38448.6|38428.6|38436.7|38416.7|112
1706906100000|2024-02-02 20:35:00|38436.7|38416.7|38426.7|38406.7|38441.7|38421.7|38426.7|38406.7|112
1706906400000|2024-02-02 20:40:00|38421.7|38401.7|38409.3|38389.3|38426.7|38406.7|38409.3|38389.3|179
1706906700000|2024-02-02 20:45:00|38411.1|38391.1|38411.8|38391.8|38411.8|38391.8|38404.3|38384.3|72
1706907000000|2024-02-02 20:50:00|38413.7|38393.7|38421.8|38401.8|38421.8|38401.8|38413.7|38393.7|60
1706907300000|2024-02-02 20:55:00|38419.9|38399.9|38414.9|38394.9|38421.8|38401.8|38414.9|38394.9|69
1706907600000|2024-02-02 21:00:00|38414.3|38394.3|38411.8|38391.8|38416.8|38396.8|38402.4|38382.4|70
1706907900000|2024-02-02 21:05:00|38412.4|38392.4|38414.9|38394.9|38416.8|38396.8|38412.4|38392.4|11
1706908200000|2024-02-02 21:10:00|38412.4|38392.4|38421.8|38401.8|38421.8|38401.8|38411.8|38391.8|66
1706908500000|2024-02-02 21:15:00|38423.7|38403.7|38421.8|38401.8|38424.3|38404.3|38418.7|38398.7|56
1706908800000|2024-02-02 21:20:00|38419.9|38399.9|38416.8|38396.8|38423.7|38403.7|38416.8|38396.8|37
1706909100000|2024-02-02 21:25:00|38417.5|38397.5|38422.5|38402.5|38422.5|38402.5|38416.8|38396.8|43
1706909400000|2024-02-02 21:30:00|38421.9|38401.9|38426.9|38406.9|38426.9|38406.9|38421.9|38401.9|39
1706909700000|2024-02-02 21:35:00|38425|38405|38420|38400|38425|38405|38417.5|38397.5|25
1706910000000|2024-02-02 21:40:00|38419.4|38399.4|38417.5|38397.5|38420|38400|38416.9|38396.9|21
1706910300000|2024-02-02 21:45:00|38416.9|38396.9|38414.4|38394.4|38422.5|38402.5|38414.4|38394.4|46
1706910600000|2024-02-02 21:50:00|38410|38390|38410|38390|38414.4|38394.4|38408.1|38388.1|52
1706910900000|2024-02-02 21:55:00|38408.1|38388.1|38406.9|38386.9|38411.9|38391.9|38406.9|38386.9|71
1707087600000|2024-02-04 23:00:00|38412.7|38392.7|38409.6|38389.6|38412.7|38392.7|38399.3|38379.3|427
1707087900000|2024-02-04 23:05:00|38410.2|38390.2|38404.1|38384.1|38412.1|38392.1|38402.1|38382.1|60
1707088200000|2024-02-04 23:10:00|38406.6|38386.6|38387.1|38367.1|38407.1|38387.1|38386.6|38366.6|87
1707088500000|2024-02-04 23:15:00|38387.7|38367.7|38387.1|38367.1|38389.6|38369.6|38386.6|38366.6|47
1707088800000|2024-02-04 23:20:00|38386.6|38366.6|38392.2|38372.2|38392.2|38372.2|38386.6|38366.6|30
1707089100000|2024-02-04 23:25:00|38391.6|38371.6|38397.2|38377.2|38397.2|38377.2|38387.2|38367.2|55
1707089400000|2024-02-04 23:30:00|38399.1|38379.1|38402.2|38382.2|38404.7|38384.7|38396.6|38376.6|55
1707089700000|2024-02-04 23:35:00|38400.2|38380.2|38407.2|38387.2|38407.2|38387.2|38400.2|38380.2|29
1707090000000|2024-02-04 23:40:00|38411.6|38391.6|38410.5|38390.5|38418.3|38398.3|38407.5|38387.5|75
1707090300000|2024-02-04 23:45:00|38415.5|38395.5|38442.5|38422.5|38447.5|38427.5|38415.5|38395.5|237
1707090600000|2024-02-04 23:50:00|38445|38425|38447.5|38427.5|38450.5|38430.5|38442.5|38422.5|51
1707090900000|2024-02-04 23:55:00|38449.4|38429.4|38435.6|38415.6|38452.5|38432.5|38435.6|38415.6|31
1707091200000|2024-02-05 00:00:00|38435|38415|38407.5|38387.5|38435.6|38415.6|38375|38355|179
1707091500000|2024-02-05 00:05:00|38409.5|38389.5|38435.6|38415.6|38440.6|38420.6|38407.5|38387.5|99
1707091800000|2024-02-05 00:10:00|38436.1|38416.1|38433.1|38413.1|38440.6|38420.6|38430.6|38410.6|252
1707092100000|2024-02-05 00:15:00|38431.1|38411.1|38396.2|38376.2|38433.1|38413.1|38395.6|38375.6|71
1707092400000|2024-02-05 00:20:00|38395.6|38375.6|38391.7|38371.7|38400.6|38380.6|38386.7|38366.7|82
1707092700000|2024-02-05 00:25:00|38393.7|38373.7|38391.7|38371.7|38396.7|38376.7|38381.7|38361.7|107
1707093000000|2024-02-05 00:30:00|38386.7|38366.7|38376.7|38356.7|38386.7|38366.7|38376.7|38356.7|56
1707093300000|2024-02-05 00:35:00|38376.2|38356.2|38381.8|38361.8|38381.8|38361.8|38365.6|38345.6|115
1707093600000|2024-02-05 00:40:00|38382.3|38362.3|38386.8|38366.8|38386.8|38366.8|38381.8|38361.8|49
1707093900000|2024-02-05 00:45:00|38386.2|38366.2|38394.8|38374.8|38394.8|38374.8|38381.8|38361.8|60
1707094200000|2024-02-05 00:50:00|38391.8|38371.8|38388.7|38368.7|38401.8|38381.8|38386.8|38366.8|98
1707094500000|2024-02-05 00:55:00|38391.8|38371.8|38401.8|38381.8|38404.8|38384.8|38386.2|38366.2|151
1707094800000|2024-02-05 01:00:00|38398.7|38378.7|38385.4|38365.4|38407.9|38387.9|38372.9|38352.9|1005
1707095100000|2024-02-05 01:05:00|38387.4|38367.4|38384.9|38364.9|38395.4|38375.4|38379.9|38359.9|210
1707095400000|2024-02-05 01:10:00|38385.4|38365.4|38384.9|38364.9|38407.9|38387.9|38379.9|38359.9|174
1707095700000|2024-02-05 01:15:00|38387.4|38367.4|38394.9|38374.9|38404.9|38384.9|38379.9|38359.9|254
1707096000000|2024-02-05 01:20:00|38397.9|38377.9|38424.9|38404.9|38429.9|38409.9|38394.9|38374.9|267
1707096300000|2024-02-05 01:25:00|38423.8|38403.8|38409.9|38389.9|38424.9|38404.9|38404.9|38384.9|88
1707096600000|2024-02-05 01:30:00|38412.4|38392.4|38449.9|38429.9|38454.9|38434.9|38412.4|38392.4|359
1707096900000|2024-02-05 01:35:00|38448|38428|38453|38433|38458.5|38438.5|38443|38423|210
1707097200000|2024-02-05 01:40:00|38455.5|38435.5|38478|38458|38491|38471|38453|38433|243
1707097500000|2024-02-05 01:45:00|38476|38456|38458|38438|38478|38458|38448|38428|184
1707097800000|2024-02-05 01:50:00|38460.5|38440.5|38461.1|38441.1|38469.1|38449.1|38438|38418|132
1707098100000|2024-02-05 01:55:00|38463|38443|38468.6|38448.6|38478.6|38458.6|38458|38438|141
1707098400000|2024-02-05 02:00:00|38468|38448|38473|38453|38493.6|38473.6|38465.5|38445.5|247
1707098700000|2024-02-05 02:05:00|38472.5|38452.5|38468|38448|38492.5|38472.5|38458|38438|189
1707099000000|2024-02-05 02:10:00|38465.5|38445.5|38488.1|38468.1|38495.5|38475.5|38463|38443|174
1707099300000|2024-02-05 02:15:00|38483.1|38463.1|38463.1|38443.1|38483.1|38463.1|38453.6|38433.6|137
1707099600000|2024-02-05 02:20:00|38466.1|38446.1|38478.1|38458.1|38505|38485|38462.5|38442.5|154
1707099900000|2024-02-05 02:25:00|38483.1|38463.1|38473.1|38453.1|38502|38482|38473.1|38453.1|95
1707100200000|2024-02-05 02:30:00|38468.1|38448.1|38455|38435|38473.1|38453.1|38438.1|38418.1|177
1707100500000|2024-02-05 02:35:00|38457.5|38437.5|38418.7|38398.7|38458.1|38438.1|38415.6|38395.6|142
1707100800000|2024-02-05 02:40:00|38420.6|38400.6|38426.7|38406.7|38426.7|38406.7|38410.6|38390.6|195
1707101100000|2024-02-05 02:45:00|38429.2|38409.2|38408.1|38388.1|38448.7|38428.7|38408.1|38388.1|115
1707101400000|2024-02-05 02:50:00|38405.6|38385.6|38398.7|38378.7|38418.7|38398.7|38387.6|38367.6|428
1707101700000|2024-02-05 02:55:00|38400.6|38380.6|38435.1|38415.1|38448.1|38428.1|38398.1|38378.1|174
1707102000000|2024-02-05 03:00:00|38435.6|38415.6|38463.2|38443.2|38466.2|38446.2|38413.1|38393.1|202
1707102300000|2024-02-05 03:05:00|38462.6|38442.6|38476.2|38456.2|38480.1|38460.1|38453.2|38433.2|510
1707102600000|2024-02-05 03:10:00|38474.3|38454.3|38416.2|38396.2|38479.3|38459.3|38411.2|38391.2|205
1707102900000|2024-02-05 03:15:00|38418.7|38398.7|38434.3|38414.3|38454.8|38434.8|38411.2|38391.2|239
1707103200000|2024-02-05 03:20:00|38433.7|38413.7|38408.7|38388.7|38436.2|38416.2|38389.3|38369.3|162
1707103500000|2024-02-05 03:25:00|38409.3|38389.3|38414.3|38394.3|38421.8|38401.8|38394.3|38374.3|108
1707103800000|2024-02-05 03:30:00|38413.8|38393.8|38416.3|38396.3|38424.3|38404.3|38411.3|38391.3|35
1707104100000|2024-02-05 03:35:00|38418.8|38398.8|38406.3|38386.3|38418.8|38398.8|38404.3|38384.3|39
1707104400000|2024-02-05 03:40:00|38404.3|38384.3|38409.3|38389.3|38411.8|38391.8|38404.3|38384.3|32
1707104700000|2024-02-05 03:45:00|38411.3|38391.3|38419.3|38399.3|38429.3|38409.3|38411.3|38391.3|48
1707105000000|2024-02-05 03:50:00|38421.3|38401.3|38421.9|38401.9|38434.3|38414.3|38414.3|38394.3|63
1707105300000|2024-02-05 03:55:00|38419.4|38399.4|38411.3|38391.3|38420.5|38400.5|38408.3|38388.3|271
1707105600000|2024-02-05 04:00:00|38408.8|38388.8|38385.8|38365.8|38411.3|38391.3|38385.8|38365.8|80
1707105900000|2024-02-05 04:05:00|38383.8|38363.8|38390.8|38370.8|38395.2|38375.2|38378.3|38358.3|113
1707106200000|2024-02-05 04:10:00|38391.3|38371.3|38390.8|38370.8|38393.3|38373.3|38386.3|38366.3|31
1707106500000|2024-02-05 04:15:00|38391.3|38371.3|38398.3|38378.3|38400.8|38380.8|38390.2|38370.2|21
1707106800000|2024-02-05 04:20:00|38399.4|38379.4|38408.3|38388.3|38411.4|38391.4|38398.3|38378.3|44
1707107100000|2024-02-05 04:25:00|38410.3|38390.3|38413.3|38393.3|38413.3|38393.3|38405.3|38385.3|14
1707107400000|2024-02-05 04:30:00|38418.3|38398.3|38413.3|38393.3|38418.3|38398.3|38413.3|38393.3|29
1707107700000|2024-02-05 04:35:00|38415.8|38395.8|38418.3|38398.3|38423.3|38403.3|38412.2|38392.2|48
1707108000000|2024-02-05 04:40:00|38416.4|38396.4|38413.3|38393.3|38423.3|38403.3|38413.3|38393.3|22
1707108300000|2024-02-05 04:45:00|38415.8|38395.8|38413.4|38393.4|38417.8|38397.8|38413.3|38393.3|11
1707108600000|2024-02-05 04:50:00|38411.4|38391.4|38416.4|38396.4|38416.4|38396.4|38408.4|38388.4|28
1707108900000|2024-02-05 04:55:00|38418.4|38398.4|38418.4|38398.4|38418.4|38398.4|38408.4|38388.4|27
1707109200000|2024-02-05 05:00:00|38417.8|38397.8|38389.5|38369.5|38423.4|38403.4|38388.9|38368.9|101
1707109500000|2024-02-05 05:05:00|38391.4|38371.4|38396.4|38376.4|38398.9|38378.9|38378.4|38358.4|92
1707109800000|2024-02-05 05:10:00|38393.4|38373.4|38439|38419|38448.4|38428.4|38388.4|38368.4|208
1707110100000|2024-02-05 05:15:00|38438.4|38418.4|38469|38449|38473.4|38453.4|38431.5|38411.5|194
1707110400000|2024-02-05 05:20:00|38468.4|38448.4|38460.4|38440.4|38484.5|38464.5|38460.4|38440.4|140
1707110700000|2024-02-05 05:25:00|38458.4|38438.4|38478.4|38458.4|38492.3|38472.3|38456.5|38436.5|103
1707111000000|2024-02-05 05:30:00|38473.4|38453.4|38498.4|38478.4|38540.9|38520.9|38473.4|38453.4|535
1707111300000|2024-02-05 05:35:00|38499|38479|38473.5|38453.5|38518.5|38498.5|38472.9|38452.9|137
1707111600000|2024-02-05 05:40:00|38474|38454|38494|38474|38513.5|38493.5|38463.5|38443.5|117
1707111900000|2024-02-05 05:45:00|38493.5|38473.5|38518.5|38498.5|38518.5|38498.5|38483.5|38463.5|101
1707112200000|2024-02-05 05:50:00|38520.4|38500.4|38511.5|38491.5|38526.5|38506.5|38498.5|38478.5|128
1707112500000|2024-02-05 05:55:00|38513.5|38493.5|38513.5|38493.5|38524|38504|38506.5|38486.5|89
1707112800000|2024-02-05 06:00:00|38511.5|38491.5|38493.5|38473.5|38513|38493|38488.5|38468.5|212
1707113100000|2024-02-05 06:05:00|38494.1|38474.1|38516.6|38496.6|38534.1|38514.1|38478.5|38458.5|147
1707113400000|2024-02-05 06:10:00|38513.5|38493.5|38495.5|38475.5|38513.5|38493.5|38493|38473|144
1707113700000|2024-02-05 06:15:00|38493.5|38473.5|38478.5|38458.5|38501|38481|38473.5|38453.5|100
1707114000000|2024-02-05 06:20:00|38479.1|38459.1|38478.5|38458.5|38488.5|38468.5|38471|38451|99
1707114300000|2024-02-05 06:25:00|38479.1|38459.1|38503|38483|38503.6|38483.6|38478.5|38458.5|119
1707114600000|2024-02-05 06:30:00|38501.1|38481.1|38501.6|38481.6|38508.6|38488.6|38478.6|38458.6|158
1707114900000|2024-02-05 06:35:00|38503.6|38483.6|38468.6|38448.6|38503.6|38483.6|38467.2|38447.2|111
1707115200000|2024-02-05 06:40:00|38466.1|38446.1|38448.6|38428.6|38466.1|38446.1|38446.1|38426.1|133
1707115500000|2024-02-05 06:45:00|38446.6|38426.6|38458.6|38438.6|38458.6|38438.6|38436.6|38416.6|149
1707115800000|2024-02-05 06:50:00|38460.6|38440.6|38453.6|38433.6|38468.6|38448.6|38448.1|38428.1|155
1707116100000|2024-02-05 06:55:00|38455.6|38435.6|38435.6|38415.6|38460|38440|38430.6|38410.6|98
1707116400000|2024-02-05 07:00:00|38430.6|38410.6|38437.5|38417.5|38445.6|38425.6|38423.1|38403.1|111
1707116700000|2024-02-05 07:05:00|38435.6|38415.6|38425|38405|38437.5|38417.5|38417.5|38397.5|84
1707117000000|2024-02-05 07:10:00|38424.5|38404.5|38419.5|38399.5|38427.5|38407.5|38412.5|38392.5|81
1707117300000|2024-02-05 07:15:00|38415.1|38395.1|38415.1|38395.1|38423.1|38403.1|38412.6|38392.6|101
1707117600000|2024-02-05 07:20:00|38415.6|38395.6|38413.1|38393.1|38427.6|38407.6|38410.1|38390.1|59
1707117900000|2024-02-05 07:25:00|38413.7|38393.7|38405.6|38385.6|38430.6|38410.6|38403.1|38383.1|62
1707118200000|2024-02-05 07:30:00|38405.1|38385.1|38404.5|38384.5|38410.6|38390.6|38396.2|38376.2|64
1707118500000|2024-02-05 07:35:00|38405.6|38385.6|38425.6|38405.6|38430.6|38410.6|38405.6|38385.6|74
1707118800000|2024-02-05 07:40:00|38425.7|38405.7|38432.6|38412.6|38442.6|38422.6|38422.6|38402.6|59
1707119100000|2024-02-05 07:45:00|38430.1|38410.1|38411.2|38391.2|38430.1|38410.1|38400.7|38380.7|700
1707119400000|2024-02-05 07:50:00|38411.8|38391.8|38399.8|38379.8|38414.3|38394.3|38386.8|38366.8|160
1707119700000|2024-02-05 07:55:00|38399.3|38379.3|38404.8|38384.8|38419.8|38399.8|38396.8|38376.8|143
1707120000000|2024-02-05 08:00:00|38403.7|38383.7|38418.7|38398.7|38436.8|38416.8|38385.9|38365.9|420
1707120300000|2024-02-05 08:05:00|38419.8|38399.8|38391.8|38371.8|38449.8|38429.8|38383.8|38363.8|294
1707120600000|2024-02-05 08:10:00|38393.8|38373.8|38383.8|38363.8|38436.8|38416.8|38383.8|38363.8|167
1707120900000|2024-02-05 08:15:00|38384.9|38364.9|38298.5|38278.5|38388.8|38368.8|38298.5|38278.5|611
1707121200000|2024-02-05 08:20:00|38301.6|38281.6|38304.6|38284.6|38314.6|38294.6|38298.6|38278.6|393
1707121500000|2024-02-05 08:25:00|38304.1|38284.1|38306.6|38286.6|38325.2|38305.2|38298.6|38278.6|284
1707121800000|2024-02-05 08:30:00|38303.6|38283.6|38303.6|38283.6|38314.1|38294.1|38298.6|38278.6|93
1707122100000|2024-02-05 08:35:00|38301.6|38281.6|38299.1|38279.1|38309.7|38289.7|38292.2|38272.2|122
1707122400000|2024-02-05 08:40:00|38298.6|38278.6|38276.1|38256.1|38298.6|38278.6|38259.1|38239.1|212
1707122700000|2024-02-05 08:45:00|38276.6|38256.6|38286.1|38266.1|38296.7|38276.7|38263.6|38243.6|175
1707123000000|2024-02-05 08:50:00|38286.7|38266.7|38283.6|38263.6|38291.7|38271.7|38276.1|38256.1|122
1707123300000|2024-02-05 08:55:00|38286.7|38266.7|38291.7|38271.7|38291.7|38271.7|38264.7|38244.7|301
1707123600000|2024-02-05 09:00:00|38294.2|38274.2|38293.6|38273.6|38346.7|38326.7|38276.7|38256.7|540
1707123900000|2024-02-05 09:05:00|38296.1|38276.1|38308.7|38288.7|38321.7|38301.7|38296.1|38276.1|161
1707124200000|2024-02-05 09:10:00|38306.7|38286.7|38296.7|38276.7|38316.2|38296.2|38288.7|38268.7|117
1707124500000|2024-02-05 09:15:00|38294.8|38274.8|38275.6|38255.6|38294.8|38274.8|38271.2|38251.2|128
1707124800000|2024-02-05 09:20:00|38276.7|38256.7|38275.1|38255.1|38285.6|38265.6|38275.1|38255.1|79
1707125100000|2024-02-05 09:25:00|38270.6|38250.6|38270.6|38250.6|38275.6|38255.6|38263.7|38243.7|176
1707125400000|2024-02-05 09:30:00|38272.6|38252.6|38270.7|38250.7|38282.1|38262.1|38263.7|38243.7|191
1707125700000|2024-02-05 09:35:00|38270.1|38250.1|38265.7|38245.7|38273.2|38253.2|38237.6|38217.6|213
1707126000000|2024-02-05 09:40:00|38265.1|38245.1|38255.7|38235.7|38268.2|38248.2|38250.7|38230.7|51
1707126300000|2024-02-05 09:45:00|38253.2|38233.2|38247.6|38227.6|38255.7|38235.7|38240.7|38220.7|83
1707126600000|2024-02-05 09:50:00|38245.7|38225.7|38234.6|38214.6|38245.7|38225.7|38234.6|38214.6|163
1707126900000|2024-02-05 09:55:00|38232.7|38212.7|38240.7|38220.7|38240.7|38220.7|38227.7|38207.7|100
1707127200000|2024-02-05 10:00:00|38240.2|38220.2|38250.7|38230.7|38265.7|38245.7|38237.7|38217.7|106
1707127500000|2024-02-05 10:05:00|38252.7|38232.7|38265.7|38245.7|38269.6|38249.6|38250.7|38230.7|65
1707127800000|2024-02-05 10:10:00|38262.7|38242.7|38282.7|38262.7|38285.7|38265.7|38257.7|38237.7|182
1707128100000|2024-02-05 10:15:00|38280.7|38260.7|38285.8|38265.8|38290.2|38270.2|38275.7|38255.7|116
1707128400000|2024-02-05 10:20:00|38285.2|38265.2|38252.7|38232.7|38285.8|38265.8|38249.7|38229.7|427
1707128700000|2024-02-05 10:25:00|38251.6|38231.6|38254.7|38234.7|38257.2|38237.2|38246.6|38226.6|123
1707129000000|2024-02-05 10:30:00|38253.6|38233.6|38272.7|38252.7|38274.7|38254.7|38251.6|38231.6|73
1707129300000|2024-02-05 10:35:00|38271.7|38251.7|38261.7|38241.7|38271.7|38251.7|38261.7|38241.7|60
1707129600000|2024-02-05 10:40:00|38264.2|38244.2|38276.7|38256.7|38282.2|38262.2|38261.7|38241.7|160
1707129900000|2024-02-05 10:45:00|38274.7|38254.7|38269.7|38249.7|38275.3|38255.3|38265.3|38245.3|37
1707130200000|2024-02-05 10:50:00|38265.3|38245.3|38223.3|38203.3|38269.7|38249.7|38201.7|38181.7|232
1707130500000|2024-02-05 10:55:00|38222.8|38202.8|38217.8|38197.8|38230.8|38210.8|38212.8|38192.8|89
1707130800000|2024-02-05 11:00:00|38220.8|38200.8|38207.8|38187.8|38223.3|38203.3|38207.8|38187.8|90
1707131100000|2024-02-05 11:05:00|38208.3|38188.3|38223.9|38203.9|38228.9|38208.9|38207.8|38187.8|114
1707131400000|2024-02-05 11:10:00|38225.9|38205.9|38230.9|38210.9|38230.9|38210.9|38212.8|38192.8|129
1707131700000|2024-02-05 11:15:00|38232.8|38212.8|38235.9|38215.9|38236.4|38216.4|38225.9|38205.9|62
1707132000000|2024-02-05 11:20:00|38237|38217|38252.8|38232.8|38254.8|38234.8|38232.8|38212.8|90
1707132300000|2024-02-05 11:25:00|38250.9|38230.9|38250.9|38230.9|38262.9|38242.9|38248.4|38228.4|99
1707132600000|2024-02-05 11:30:00|38252.9|38232.9|38239|38219|38255.9|38235.9|38235.9|38215.9|134
1707132900000|2024-02-05 11:35:00|38240.9|38220.9|38252.9|38232.9|38260.9|38240.9|38240.9|38220.9|89
1707133200000|2024-02-05 11:40:00|38255.4|38235.4|38260.9|38240.9|38260.9|38240.9|38250.4|38230.4|238
1707133500000|2024-02-05 11:45:00|38263.4|38243.4|38260.9|38240.9|38285.9|38265.9|38260.9|38240.9|192
1707133800000|2024-02-05 11:50:00|38264|38244|38276|38256|38281|38261|38260.4|38240.4|98
1707134100000|2024-02-05 11:55:00|38276.5|38256.5|38256|38236|38277.9|38257.9|38246|38226|78
1707134400000|2024-02-05 12:00:00|38256.5|38236.5|38246|38226|38267.9|38247.9|38246|38226|97
1707134700000|2024-02-05 12:05:00|38246.5|38226.5|38261|38241|38261|38241|38246|38226|84
1707135000000|2024-02-05 12:10:00|38262.9|38242.9|38271|38251|38277.9|38257.9|38262.9|38242.9|104
1707135300000|2024-02-05 12:15:00|38270.5|38250.5|38261|38241|38271|38251|38254.9|38234.9|121
1707135600000|2024-02-05 12:20:00|38258|38238|38270.5|38250.5|38276|38256|38256|38236|160
1707135900000|2024-02-05 12:25:00|38269.9|38249.9|38276|38256|38281|38261|38266|38246|137
1707136200000|2024-02-05 12:30:00|38275.5|38255.5|38281|38261|38286|38266|38271|38251|212
1707136500000|2024-02-05 12:35:00|38283.5|38263.5|38286|38266|38301|38281|38281|38261|200
1707136800000|2024-02-05 12:40:00|38287.1|38267.1|38276.1|38256.1|38287.1|38267.1|38268|38248|425
1707137100000|2024-02-05 12:45:00|38278|38258|38273|38253|38281.1|38261.1|38270|38250|141
1707137400000|2024-02-05 12:50:00|38270|38250|38256.1|38236.1|38270.5|38250.5|38253|38233|235
1707137700000|2024-02-05 12:55:00|38258|38238|38238.6|38218.6|38263|38243|38238.6|38218.6|238
1707138000000|2024-02-05 13:00:00|38240.5|38220.5|38207|38187|38256.1|38236.1|38202|38182|1337
1707138300000|2024-02-05 13:05:00|38210|38190|38113.9|38093.9|38210|38190|38110.9|38090.9|1451
1707138600000|2024-02-05 13:10:00|38115.9|38095.9|38115.9|38095.9|38160.9|38140.9|38105.9|38085.9|1222
1707138900000|2024-02-05 13:15:00|38114|38094|38104.9|38084.9|38118.4|38098.4|38094.8|38074.8|1116
1707139200000|2024-02-05 13:20:00|38102.9|38082.9|38064.9|38044.9|38104.9|38084.9|38049.9|38029.9|927
1707139500000|2024-02-05 13:25:00|38062.9|38042.9|38059.9|38039.9|38064.9|38044.9|38039.9|38019.9|799
1707139800000|2024-02-05 13:30:00|38060.4|38040.4|38059|38039|38066.8|38046.8|38042.9|38022.9|1260
1707140100000|2024-02-05 13:35:00|38061|38041|38061|38041|38076|38056|38052.1|38032.1|506
1707140400000|2024-02-05 13:40:00|38056|38036|38056|38036|38068.5|38048.5|38046|38026|448
1707140700000|2024-02-05 13:45:00|38057.1|38037.1|38061|38041|38066|38046|38046|38026|328
1707141000000|2024-02-05 13:50:00|38063.5|38043.5|38049.9|38029.9|38072.4|38052.4|38044.9|38024.9|470
1707141300000|2024-02-05 13:55:00|38053|38033|38056.9|38036.9|38069.9|38049.9|38044.9|38024.9|332
1707141600000|2024-02-05 14:00:00|38059.9|38039.9|38025|38005|38062.4|38042.4|38019.9|37999.9|707
1707141900000|2024-02-05 14:05:00|38020|38000|38028.9|38008.9|38035|38015|38016.9|37996.9|450
1707142200000|2024-02-05 14:10:00|38026.9|38006.9|38018.9|37998.9|38038.9|38018.9|37999.4|37979.4|600
1707142500000|2024-02-05 14:15:00|38016.9|37996.9|37998.9|37978.9|38016.9|37996.9|37988.9|37968.9|714
1707142800000|2024-02-05 14:20:00|38001.4|37981.4|37993.9|37973.9|38001.4|37981.4|37988.9|37968.9|424
1707143100000|2024-02-05 14:25:00|37988.9|37968.9|37978.9|37958.9|37988.9|37968.9|37973.9|37953.9|734
1707143400000|2024-02-05 14:30:00|37979.5|37959.5|37955.9|37935.9|37986.4|37966.4|37955.4|37935.4|779
1707143700000|2024-02-05 14:35:00|37957.9|37937.9|37950.9|37930.9|37986.4|37966.4|37950.9|37930.9|758
1707144000000|2024-02-05 14:40:00|37952.9|37932.9|37951.5|37931.5|37957.9|37937.9|37938.4|37918.4|560
1707144300000|2024-02-05 14:45:00|37955.9|37935.9|37967.9|37947.9|37982.9|37962.9|37955.4|37935.4|757
1707144600000|2024-02-05 14:50:00|37970.9|37950.9|37968.4|37948.4|37980.9|37960.9|37957.9|37937.9|776
1707144900000|2024-02-05 14:55:00|37969|37949|37962.9|37942.9|37972.9|37952.9|37953.5|37933.5|377
1707145200000|2024-02-05 15:00:00|37960.4|37940.4|37924.9|37904.9|37960.4|37940.4|37906.8|37886.8|3009
1707145500000|2024-02-05 15:05:00|37926.9|37906.9|37937.9|37917.9|37957.9|37937.9|37921.9|37901.9|667
1707145800000|2024-02-05 15:10:00|37940.4|37920.4|37938|37918|37958.5|37938.5|37923|37903|367
1707146100000|2024-02-05 15:15:00|37940.5|37920.5|37908|37888|37940.5|37920.5|37898|37878|750
1707146400000|2024-02-05 15:20:00|37911|37891|37923|37903|37935.5|37915.5|37903|37883|487
1707146700000|2024-02-05 15:25:00|37924.9|37904.9|37968|37948|37981.9|37961.9|37923|37903|475
1707147000000|2024-02-05 15:30:00|37966|37946|38009.6|37989.6|38022.1|38002.1|37961|37941|1172
1707147300000|2024-02-05 15:35:00|38009.1|37989.1|37974.1|37954.1|38009.1|37989.1|37974.1|37954.1|440
1707147600000|2024-02-05 15:40:00|37974.6|37954.6|37956.1|37936.1|37978.6|37958.6|37939.1|37919.1|483
1707147900000|2024-02-05 15:45:00|37954.1|37934.1|37937.1|37917.1|37972.1|37952.1|37934.1|37914.1|275
1707148200000|2024-02-05 15:50:00|37939.6|37919.6|37939.1|37919.1|37967.2|37947.2|37929.1|37909.1|299
1707148500000|2024-02-05 15:55:00|37937.2|37917.2|37954.1|37934.1|37956.1|37936.1|37937.2|37917.2|394
1707148800000|2024-02-05 16:00:00|37957.2|37937.2|37962.2|37942.2|37965.2|37945.2|37932.7|37912.7|544
1707149100000|2024-02-05 16:05:00|37960.2|37940.2|37969.2|37949.2|37977.7|37957.7|37957.2|37937.2|322
1707149400000|2024-02-05 16:10:00|37967.2|37947.2|38027.7|38007.7|38040.2|38020.2|37967.2|37947.2|702
1707149700000|2024-02-05 16:15:00|38025.8|38005.8|37997.2|37977.2|38027.7|38007.7|37979.7|37959.7|457
1707150000000|2024-02-05 16:20:00|37995.3|37975.3|37954.7|37934.7|38000.3|37980.3|37952.8|37932.8|415
1707150300000|2024-02-05 16:25:00|37957.2|37937.2|37952.2|37932.2|37972.2|37952.2|37947.2|37927.2|356
1707150600000|2024-02-05 16:30:00|37950.3|37930.3|37939.2|37919.2|37960.3|37940.3|37935.3|37915.3|585
1707150900000|2024-02-05 16:35:00|37941.2|37921.2|37915.3|37895.3|37947.3|37927.3|37915.3|37895.3|490
1707151200000|2024-02-05 16:40:00|37913.3|37893.3|37899.2|37879.2|37919.2|37899.2|37899.2|37879.2|650
1707151500000|2024-02-05 16:45:00|37898.2|37878.2|37888.2|37868.2|37900.7|37880.7|37883.7|37863.7|510
1707151800000|2024-02-05 16:50:00|37886.2|37866.2|37913.2|37893.2|37921.2|37901.2|37883.7|37863.7|408
1707152100000|2024-02-05 16:55:00|37911.2|37891.2|37911.2|37891.2|37918.2|37898.2|37901.2|37881.2|254
1707152400000|2024-02-05 17:00:00|37914.3|37894.3|37901.2|37881.2|37914.3|37894.3|37896.2|37876.2|242
1707152700000|2024-02-05 17:05:00|37904.3|37884.3|37916.3|37896.3|37918.8|37898.8|37903.2|37883.2|318
1707153000000|2024-02-05 17:10:00|37914.3|37894.3|37911.3|37891.3|37934.3|37914.3|37911.3|37891.3|501
1707153300000|2024-02-05 17:15:00|37908.2|37888.2|37893.2|37873.2|37910.2|37890.2|37881.3|37861.3|531
1707153600000|2024-02-05 17:20:00|37893.8|37873.8|37903.3|37883.3|37906.3|37886.3|37883.2|37863.2|338
1707153900000|2024-02-05 17:25:00|37904.3|37884.3|37931.3|37911.3|37931.3|37911.3|37903.3|37883.3|335
1707154200000|2024-02-05 17:30:00|37933.3|37913.3|37971.3|37951.3|37976.3|37956.3|37933.3|37913.3|488
1707154500000|2024-02-05 17:35:00|37969.4|37949.4|37951.3|37931.3|37976.3|37956.3|37951.3|37931.3|387
1707154800000|2024-02-05 17:40:00|37950.8|37930.8|37956.3|37936.3|37961.3|37941.3|37942.4|37922.4|305
1707155100000|2024-02-05 17:45:00|37958.8|37938.8|37961.3|37941.3|37967.4|37947.4|37952.4|37932.4|388
1707155400000|2024-02-05 17:50:00|37961.4|37941.4|37943.3|37923.3|37964.4|37944.4|37934.4|37914.4|504
1707155700000|2024-02-05 17:55:00|37940.3|37920.3|37957.4|37937.4|37968.9|37948.9|37936.4|37916.4|1368
1707156000000|2024-02-05 18:00:00|37959.4|37939.4|37975.5|37955.5|37975.5|37955.5|37955.5|37935.5|599
1707156300000|2024-02-05 18:05:00|37971|37951|37950.5|37930.5|37973.5|37953.5|37948.5|37928.5|338
1707156600000|2024-02-05 18:10:00|37952.5|37932.5|37980|37960|37980|37960|37948.5|37928.5|245
1707156900000|2024-02-05 18:15:00|37980.5|37960.5|37970.5|37950.5|37983.5|37963.5|37968.6|37948.6|138
1707157200000|2024-02-05 18:20:00|37968.6|37948.6|37965.5|37945.5|37971.6|37951.6|37960.5|37940.5|236
1707157500000|2024-02-05 18:25:00|37963.6|37943.6|37963.6|37943.6|37970.5|37950.5|37961.1|37941.1|168
1707157800000|2024-02-05 18:30:00|37960.5|37940.5|37960.6|37940.6|37963.1|37943.1|37950.5|37930.5|137
1707158100000|2024-02-05 18:35:00|37961.1|37941.1|37968.6|37948.6|37971.6|37951.6|37960.6|37940.6|105
1707158400000|2024-02-05 18:40:00|37970.6|37950.6|37978.1|37958.1|37985.6|37965.6|37968.6|37948.6|189
1707158700000|2024-02-05 18:45:00|37978.6|37958.6|37976.1|37956.1|37978.6|37958.6|37973.6|37953.6|99
1707159000000|2024-02-05 18:50:00|37976.7|37956.7|37978.6|37958.6|37983.6|37963.6|37975.6|37955.6|196
1707159300000|2024-02-05 18:55:00|37975.6|37955.6|37972.6|37952.6|37980.1|37960.1|37971.1|37951.1|98
1707159600000|2024-02-05 19:00:00|37974.5|37954.5|37974.6|37954.6|37975.6|37955.6|37967.6|37947.6|29
1707159900000|2024-02-05 19:05:00|37976.5|37956.5|37980.6|37960.6|37985.6|37965.6|37976.5|37956.5|78
1707160200000|2024-02-05 19:10:00|37978.7|37958.7|37975.6|37955.6|37980.6|37960.6|37975.6|37955.6|35
1707160500000|2024-02-05 19:15:00|37973.7|37953.7|37970.7|37950.7|37975.7|37955.7|37970.7|37950.7|63
1707160800000|2024-02-05 19:20:00|37971.2|37951.2|37980.7|37960.7|37980.7|37960.7|37966.7|37946.7|157
1707161100000|2024-02-05 19:25:00|37978.7|37958.7|37975.7|37955.7|37980.7|37960.7|37973.7|37953.7|47
1707161400000|2024-02-05 19:30:00|37976.2|37956.2|37980.7|37960.7|37980.7|37960.7|37973.7|37953.7|50
1707161700000|2024-02-05 19:35:00|37978.7|37958.7|37983.7|37963.7|37985.7|37965.7|37978.7|37958.7|89
1707162000000|2024-02-05 19:40:00|37980.7|37960.7|37981.2|37961.2|37983.7|37963.7|37978.7|37958.7|55
1707162300000|2024-02-05 19:45:00|37983.7|37963.7|37983.8|37963.8|37985.7|37965.7|37980.7|37960.7|64
1707162600000|2024-02-05 19:50:00|37985.7|37965.7|37983.8|37963.8|37986.3|37966.3|37979.3|37959.3|66
1707162900000|2024-02-05 19:55:00|37985.7|37965.7|37980.7|37960.7|37985.7|37965.7|37980.7|37960.7|37
1707163200000|2024-02-05 20:00:00|37981.3|37961.3|37971.3|37951.3|37983.8|37963.8|37971.3|37951.3|120
1707163500000|2024-02-05 20:05:00|37973.8|37953.8|37971.8|37951.8|37976.8|37956.8|37971.8|37951.8|14
1707163800000|2024-02-05 20:10:00|37969.9|37949.9|37956.8|37936.8|37969.9|37949.9|37956.8|37936.8|47
1707164100000|2024-02-05 20:15:00|37955.8|37935.8|37955.8|37935.8|37960.8|37940.8|37950.8|37930.8|72
1707164400000|2024-02-05 20:20:00|37955.3|37935.3|37951.3|37931.3|37955.3|37935.3|37948.8|37928.8|58
1707164700000|2024-02-05 20:25:00|37951.9|37931.9|37961.3|37941.3|37961.3|37941.3|37948.8|37928.8|75
1707165000000|2024-02-05 20:30:00|37960.8|37940.8|37963.9|37943.9|37966.4|37946.4|37958.8|37938.8|66
1707165300000|2024-02-05 20:35:00|37965.8|37945.8|37961.9|37941.9|37966.9|37946.9|37958|37938|26
1707165600000|2024-02-05 20:40:00|37963.9|37943.9|37958.9|37938.9|37963.9|37943.9|37956.9|37936.9|23
1707165900000|2024-02-05 20:45:00|37960.8|37940.8|37956.9|37936.9|37963.9|37943.9|37956.9|37936.9|71
1707166200000|2024-02-05 20:50:00|37958.9|37938.9|37960.9|37940.9|37965.9|37945.9|37958.9|37938.9|46
1707166500000|2024-02-05 20:55:00|37961.4|37941.4|37956.9|37936.9|37961.4|37941.4|37956.4|37936.4|75
1707166800000|2024-02-05 21:00:00|37958.9|37938.9|37949.5|37929.5|37958.9|37938.9|37949.5|37929.5|62
1707167100000|2024-02-05 21:05:00|37952|37932|37953.9|37933.9|37953.9|37933.9|37952|37932|23
1707167400000|2024-02-05 21:10:00|37950.9|37930.9|37955|37935|37955|37935|37950.9|37930.9|28
1707167700000|2024-02-05 21:15:00|37953.9|37933.9|37945.9|37925.9|37953.9|37933.9|37943.4|37923.4|135
1707168000000|2024-02-05 21:20:00|37948.4|37928.4|37948.4|37928.4|37950.4|37930.4|37948.4|37928.4|9
1707168300000|2024-02-05 21:25:00|37945.9|37925.9|37945.9|37925.9|37945.9|37925.9|37945.9|37925.9|4
1707168600000|2024-02-05 21:30:00|37943.4|37923.4|37934|37914|37943.4|37923.4|37933.4|37913.4|93
1707168900000|2024-02-05 21:35:00|37936|37916|37936.5|37916.5|37936.5|37916.5|37933.5|37913.5|24
1707169200000|2024-02-05 21:40:00|37935.4|37915.4|37931.5|37911.5|37935.4|37915.4|37931|37911|73
1707169500000|2024-02-05 21:45:00|37932|37912|37934|37914|37934|37914|37931.5|37911.5|24
1707169800000|2024-02-05 21:50:00|||||||||24
1707170100000|2024-02-05 21:55:00|37934.6|37914.6|37957.6|37937.6|37959|37939|37934|37914|103
1707174000000|2024-02-05 23:00:00|37965|37945|37954.2|37934.2|37974.2|37954.2|37953.7|37933.7|113
1707174300000|2024-02-05 23:05:00|37953.1|37933.1|37944.2|37924.2|37953.1|37933.1|37942.8|37922.8|49
1707174600000|2024-02-05 23:10:00|37942.2|37922.2|37936.2|37916.2|37944.2|37924.2|37929.2|37909.2|92
1707174900000|2024-02-05 23:15:00|37938.7|37918.7|37941.2|37921.2|37943.2|37923.2|37938.7|37918.7|11
1707175200000|2024-02-05 23:20:00|37943.2|37923.2|37944.2|37924.2|37946.7|37926.7|37941.2|37921.2|30
1707175500000|2024-02-05 23:25:00|||||||||2
1707175800000|2024-02-05 23:30:00|37944.3|37924.3|37944.3|37924.3|37944.3|37924.3|37944.3|37924.3|5
1707176100000|2024-02-05 23:35:00|37943.7|37923.7|37936.8|37916.8|37943.7|37923.7|37936.8|37916.8|9
1707176400000|2024-02-05 23:40:00|37938.7|37918.7|37936.8|37916.8|37938.7|37918.7|37936.8|37916.8|3
1707176700000|2024-02-05 23:45:00|37934.8|37914.8|37934.3|37914.3|37934.8|37914.8|37931.8|37911.8|26
1707177000000|2024-02-05 23:50:00|||||||||14
1707177300000|2024-02-05 23:55:00|37929.3|37909.3|37929.3|37909.3|37929.3|37909.3|37929.3|37909.3|7
1707177600000|2024-02-06 00:00:00|37927.3|37907.3|37926.8|37906.8|37929.3|37909.3|37924.3|37904.3|36
1707177900000|2024-02-06 00:05:00|37928.8|37908.8|37929.3|37909.3|37929.3|37909.3|37926.8|37906.8|8
1707178200000|2024-02-06 00:10:00|37926.3|37906.3|37928.8|37908.8|37928.8|37908.8|37919.9|37899.9|43
1707178500000|2024-02-06 00:15:00|37931.3|37911.3|37928.8|37908.8|37935.8|37915.8|37928.8|37908.8|22
1707178800000|2024-02-06 00:20:00|37926.9|37906.9|37923.8|37903.8|37928.8|37908.8|37923.8|37903.8|15
1707179100000|2024-02-06 00:25:00|37923.3|37903.3|37928.8|37908.8|37928.8|37908.8|37919.4|37899.4|24
1707179400000|2024-02-06 00:30:00|37929.4|37909.4|37933.9|37913.9|37936.4|37916.4|37929.4|37909.4|11
1707179700000|2024-02-06 00:35:00|37935.8|37915.8|37934.4|37914.4|37935.8|37915.8|37928.9|37908.9|40
1707180000000|2024-02-06 00:40:00|37936.9|37916.9|37939.4|37919.4|37941.4|37921.4|37934.4|37914.4|6
1707180300000|2024-02-06 00:45:00|37943.4|37923.4|37956.4|37936.4|37956.4|37936.4|37943.4|37923.4|53
1707180600000|2024-02-06 00:50:00|37954.4|37934.4|37954.4|37934.4|37956.4|37936.4|37949.4|37929.4|50
1707180900000|2024-02-06 00:55:00|37953.4|37933.4|37949.4|37929.4|37954.4|37934.4|37949.4|37929.4|78
1707181200000|2024-02-06 01:00:00|37953.4|37933.4|37980.4|37960.4|37984.8|37964.8|37949.4|37929.4|691
1707181500000|2024-02-06 01:05:00|37978.4|37958.4|38005.4|37985.4|38005.4|37985.4|37964.5|37944.5|336
1707181800000|2024-02-06 01:10:00|38000.4|37980.4|38010.4|37990.4|38019.9|37999.9|37995.4|37975.4|244
1707182100000|2024-02-06 01:15:00|38005.4|37985.4|37997.9|37977.9|38015.4|37995.4|37995.4|37975.4|170
1707182400000|2024-02-06 01:20:00|37995.9|37975.9|37995.4|37975.4|37995.9|37975.9|37967.4|37947.4|163
1707182700000|2024-02-06 01:25:00|37997.4|37977.4|38002.9|37982.9|38005.4|37985.4|37990.4|37970.4|168
1707183000000|2024-02-06 01:30:00|38003.5|37983.5|38035.4|38015.4|38037.9|38017.9|38002.9|37982.9|356
1707183300000|2024-02-06 01:35:00|38034.9|38014.9|38039.4|38019.4|38045.4|38025.4|38018.5|37998.5|268
1707183600000|2024-02-06 01:40:00|38037.4|38017.4|38026.9|38006.9|38039.4|38019.4|38004.4|37984.4|144
1707183900000|2024-02-06 01:45:00|38024.9|38004.9|38064.4|38044.4|38071.4|38051.4|38024.9|38004.9|360
1707184200000|2024-02-06 01:50:00|38062.5|38042.5|38064.4|38044.4|38079.4|38059.4|38049.4|38029.4|272
1707184500000|2024-02-06 01:55:00|38066.4|38046.4|38059.4|38039.4|38081.4|38061.4|38050|38030|256
1707184800000|2024-02-06 02:00:00|38057.5|38037.5|38059.5|38039.5|38069.5|38049.5|38039.5|38019.5|210
1707185100000|2024-02-06 02:05:00|38057.5|38037.5|38074.5|38054.5|38084.5|38064.5|38051.4|38031.4|353
1707185400000|2024-02-06 02:10:00|38072.5|38052.5|38047|38027|38074.5|38054.5|38029.5|38009.5|140
1707185700000|2024-02-06 02:15:00|38047.5|38027.5|38052|38032|38072.5|38052.5|38044.5|38024.5|100
1707186000000|2024-02-06 02:20:00|38049.5|38029.5|38066.5|38046.5|38070.6|38050.6|38047.5|38027.5|141
1707186300000|2024-02-06 02:25:00|38064.5|38044.5|38052.5|38032.5|38069.5|38049.5|38045.6|38025.6|81
1707186600000|2024-02-06 02:30:00|38050.6|38030.6|38057.6|38037.6|38057.6|38037.6|38032.5|38012.5|158
1707186900000|2024-02-06 02:35:00|38055.6|38035.6|38074.5|38054.5|38079.5|38059.5|38052.6|38032.6|120
1707187200000|2024-02-06 02:40:00|38072.6|38052.6|38039|38019|38077.6|38057.6|38036.5|38016.5|129
1707187500000|2024-02-06 02:45:00|38038.5|38018.5|38014.6|37994.6|38039.6|38019.6|38014.6|37994.6|122
1707187800000|2024-02-06 02:50:00|38017.1|37997.1|38029.6|38009.6|38037.1|38017.1|38002.6|37982.6|141
1707188100000|2024-02-06 02:55:00|38032.1|38012.1|38019.6|37999.6|38034.1|38014.1|38014.6|37994.6|99
1707188400000|2024-02-06 03:00:00|38017.1|37997.1|38029.6|38009.6|38029.6|38009.6|38009.6|37989.6|87
1707188700000|2024-02-06 03:05:00|38032.1|38012.1|38029.6|38009.6|38042.6|38022.6|38024.6|38004.6|72
1707189000000|2024-02-06 03:10:00|38030.7|38010.7|38029.6|38009.6|38044.6|38024.6|38027.6|38007.6|101
1707189300000|2024-02-06 03:15:00|38027.6|38007.6|38029.6|38009.6|38032.1|38012.1|38009.6|37989.6|88
1707189600000|2024-02-06 03:20:00|38027.7|38007.7|38014.6|37994.6|38037.7|38017.7|38002.1|37982.1|113
1707189900000|2024-02-06 03:25:00|38017.7|37997.7|38032.7|38012.7|38039.7|38019.7|38017.7|37997.7|156
1707190200000|2024-02-06 03:30:00|38034.7|38014.7|38042.7|38022.7|38065.2|38045.2|38032.7|38012.7|128
1707190500000|2024-02-06 03:35:00|38042.2|38022.2|38057.7|38037.7|38061.7|38041.7|38042.2|38022.2|44
1707190800000|2024-02-06 03:40:00|38057.2|38037.2|38045.2|38025.2|38057.7|38037.7|38045.2|38025.2|29
1707191100000|2024-02-06 03:45:00|38044.2|38024.2|38021.7|38001.7|38044.2|38024.2|38021.7|38001.7|49
1707191400000|2024-02-06 03:50:00|38019.7|37999.7|38032.7|38012.7|38034.7|38014.7|38017.7|37997.7|33
1707191700000|2024-02-06 03:55:00|38030.8|38010.8|38052.8|38032.8|38057.7|38037.7|38030.2|38010.2|60
1707192000000|2024-02-06 04:00:00|38050.8|38030.8|38052.2|38032.2|38052.8|38032.8|38042.8|38022.8|31
1707192300000|2024-02-06 04:05:00|38050.3|38030.3|38042.8|38022.8|38050.3|38030.3|38037.8|38017.8|21
1707192600000|2024-02-06 04:10:00|38040.3|38020.3|38037.8|38017.8|38042.3|38022.3|38033.3|38013.3|49
1707192900000|2024-02-06 04:15:00|38039.8|38019.8|38108.8|38088.8|38110.8|38090.8|38032.8|38012.8|255
1707193200000|2024-02-06 04:20:00|38110.8|38090.8|38096.4|38076.4|38120.8|38100.8|38095.8|38075.8|274
1707193500000|2024-02-06 04:25:00|38094.4|38074.4|38121.4|38101.4|38130.8|38110.8|38091.4|38071.4|173
1707193800000|2024-02-06 04:30:00|38120.8|38100.8|38123.9|38103.9|38128.9|38108.9|38093.9|38073.9|126
1707194100000|2024-02-06 04:35:00|38121.9|38101.9|38118.9|38098.9|38123.9|38103.9|38108.9|38088.9|87
1707194400000|2024-02-06 04:40:00|38120.9|38100.9|38123.9|38103.9|38136.9|38116.9|38118.9|38098.9|145
1707194700000|2024-02-06 04:45:00|38125.9|38105.9|38120.9|38100.9|38131.4|38111.4|38120.9|38100.9|68
1707195000000|2024-02-06 04:50:00|38116.9|38096.9|38113.9|38093.9|38118.9|38098.9|38110.9|38090.9|61
1707195300000|2024-02-06 04:55:00|38111.9|38091.9|38093.4|38073.4|38111.9|38091.9|38089.5|38069.5|62
1707195600000|2024-02-06 05:00:00|38093.9|38073.9|38118.9|38098.9|38138.9|38118.9|38093.9|38073.9|199
1707195900000|2024-02-06 05:05:00|38115.9|38095.9|38154|38134|38155.9|38135.9|38107.9|38087.9|183
1707196200000|2024-02-06 05:10:00|38154.5|38134.5|38134|38114|38159|38139|38127.9|38107.9|163
1707196500000|2024-02-06 05:15:00|38131.5|38111.5|38148.5|38128.5|38154|38134|38131.5|38111.5|157
1707196800000|2024-02-06 05:20:00|38147.9|38127.9|38134.9|38114.9|38152.9|38132.9|38133.5|38113.5|145
1707197100000|2024-02-06 05:25:00|38132.9|38112.9|38171.5|38151.5|38174.5|38154.5|38131|38111|180
1707197400000|2024-02-06 05:30:00|38169.5|38149.5|38173|38153|38186|38166|38156|38136|638
1707197700000|2024-02-06 05:35:00|38174.9|38154.9|38128|38108|38174.9|38154.9|38127.5|38107.5|329
1707198000000|2024-02-06 05:40:00|38130|38110|38165|38145|38168|38148|38128|38108|258
1707198300000|2024-02-06 05:45:00|38167.5|38147.5|38098|38078|38168|38148|38095|38075|465
1707198600000|2024-02-06 05:50:00|38100.5|38080.5|38130|38110|38130|38110|38098|38078|182
1707198900000|2024-02-06 05:55:00|38132.5|38112.5|38115|38095|38144.5|38124.5|38115|38095|196
1707199200000|2024-02-06 06:00:00|38113|38093|38099|38079|38113|38093|38087.5|38067.5|433
1707199500000|2024-02-06 06:05:00|38103.5|38083.5|38084|38064|38104|38084|38066.5|38046.5|159
1707199800000|2024-02-06 06:10:00|38082|38062|38064|38044|38084|38064|38061.5|38041.5|137
1707200100000|2024-02-06 06:15:00|38063.5|38043.5|38054|38034|38074|38054|38054|38034|121
1707200400000|2024-02-06 06:20:00|38054.5|38034.5|38062.6|38042.6|38077|38057|38048.5|38028.5|206
1707200700000|2024-02-06 06:25:00|38064.5|38044.5|38034|38014|38064.5|38044.5|38031.5|38011.5|152
1707201000000|2024-02-06 06:30:00|38036.5|38016.5|38029|38009|38039|38019|38021.5|38001.5|177
1707201300000|2024-02-06 06:35:00|38029.6|38009.6|38051.6|38031.6|38051.6|38031.6|38029|38009|110
1707201600000|2024-02-06 06:40:00|38049.1|38029.1|38054.6|38034.6|38054.6|38034.6|38034.1|38014.1|136
1707201900000|2024-02-06 06:45:00|38055.1|38035.1|38051.6|38031.6|38059.1|38039.1|38044.1|38024.1|90
1707202200000|2024-02-06 06:50:00|38054.1|38034.1|38062.1|38042.1|38069.6|38049.6|38054.1|38034.1|84
1707202500000|2024-02-06 06:55:00|38064.1|38044.1|38064.1|38044.1|38077.1|38057.1|38061.6|38041.6|84
1707202800000|2024-02-06 07:00:00|38066.1|38046.1|38093.6|38073.6|38106.1|38086.1|38064.1|38044.1|208
1707203100000|2024-02-06 07:05:00|38091.6|38071.6|38099.1|38079.1|38136.6|38116.6|38091.6|38071.6|362
1707203400000|2024-02-06 07:10:00|38097.1|38077.1|38109.1|38089.1|38127.2|38107.2|38096.6|38076.6|123
1707203700000|2024-02-06 07:15:00|38112.2|38092.2|38133.2|38113.2|38137.2|38117.2|38112.2|38092.2|173
1707204000000|2024-02-06 07:20:00|38130.2|38110.2|38128.2|38108.2|38157.7|38137.7|38127.7|38107.7|132
1707204300000|2024-02-06 07:25:00|38126.2|38106.2|38140.7|38120.7|38145.7|38125.7|38123.2|38103.2|103
1707204600000|2024-02-06 07:30:00|38138.2|38118.2|38102.7|38082.7|38143.2|38123.2|38087.2|38067.2|222
1707204900000|2024-02-06 07:35:00|38100.2|38080.2|38103.3|38083.3|38113.3|38093.3|38087.7|38067.7|105
1707205200000|2024-02-06 07:40:00|38100.8|38080.8|38132.7|38112.7|38132.7|38112.7|38100.2|38080.2|125
1707205500000|2024-02-06 07:45:00|38133.3|38113.3|38103.3|38083.3|38133.3|38113.3|38100.3|38080.3|148
1707205800000|2024-02-06 07:50:00|38101.3|38081.3|38065.8|38045.8|38101.3|38081.3|38065.3|38045.3|142
1707206100000|2024-02-06 07:55:00|38063.3|38043.3|38065.3|38045.3|38082.3|38062.3|38046.3|38026.3|191
1707206400000|2024-02-06 08:00:00|38063.3|38043.3|38033.3|38013.3|38073.3|38053.3|38020.3|38000.3|561
1707206700000|2024-02-06 08:05:00|38035.3|38015.3|38048.3|38028.3|38055.3|38035.3|38020.3|38000.3|360
1707207000000|2024-02-06 08:10:00|38045.3|38025.3|38023.3|38003.3|38065.3|38045.3|38022.8|38002.8|260
1707207300000|2024-02-06 08:15:00|38020.8|38000.8|38000.3|37980.3|38029.4|38009.4|37998.3|37978.3|236
1707207600000|2024-02-06 08:20:00|37998.3|37978.3|38001.4|37981.4|38017.8|37997.8|37990.3|37970.3|227
1707207900000|2024-02-06 08:25:00|38000.3|37980.3|38008.4|37988.4|38021.4|38001.4|37998.4|37978.4|158
1707208200000|2024-02-06 08:30:00|38013.4|37993.4|37998.4|37978.4|38013.4|37993.4|37990.4|37970.4|122
1707208500000|2024-02-06 08:35:00|37998.9|37978.9|38013.4|37993.4|38018.9|37998.9|37998.9|37978.9|102
1707208800000|2024-02-06 08:40:00|38008.4|37988.4|38002.9|37982.9|38013.4|37993.4|37995.4|37975.4|145
1707209100000|2024-02-06 08:45:00|38000.4|37980.4|37980.4|37960.4|38000.4|37980.4|37968.9|37948.9|98
1707209400000|2024-02-06 08:50:00|37977.9|37957.9|37976.9|37956.9|37980.4|37960.4|37946.4|37926.4|522
1707209700000|2024-02-06 08:55:00|37979.4|37959.4|37988.4|37968.4|37998.9|37978.9|37976.9|37956.9|629
1707210000000|2024-02-06 09:00:00|37990.4|37970.4|37995.4|37975.4|38029.5|38009.5|37975.9|37955.9|703
1707210300000|2024-02-06 09:05:00|37993.5|37973.5|38021|38001|38026.5|38006.5|37993.5|37973.5|165
1707210600000|2024-02-06 09:10:00|38019|37999|38008|37988|38022.9|38002.9|37972.9|37952.9|140
1707210900000|2024-02-06 09:15:00|38008.5|37988.5|38010.5|37990.5|38026.5|38006.5|38008|37988|133
1707211200000|2024-02-06 09:20:00|38008.5|37988.5|37993.9|37973.9|38008.5|37988.5|37993|37973|118
1707211500000|2024-02-06 09:25:00|37991.9|37971.9|38000.5|37980.5|38016|37996|37991.9|37971.9|346
1707211800000|2024-02-06 09:30:00|38001.5|37981.5|38021.5|38001.5|38026.5|38006.5|37988.5|37968.5|108
1707212100000|2024-02-06 09:35:00|38023.5|38003.5|38037.6|38017.6|38044.6|38024.6|38008.5|37988.5|259
1707212400000|2024-02-06 09:40:00|38042.6|38022.6|37997.1|37977.1|38047.6|38027.6|37997.1|37977.1|146
1707212700000|2024-02-06 09:45:00|37999.1|37979.1|37981.6|37961.6|38004.6|37984.6|37979.6|37959.6|109
1707213000000|2024-02-06 09:50:00|37979.6|37959.6|37971.6|37951.6|37984.6|37964.6|37966.1|37946.1|134
1707213300000|2024-02-06 09:55:00|37972.1|37952.1|37949.6|37929.6|37974.1|37954.1|37943.6|37923.6|210
1707213600000|2024-02-06 10:00:00|37948.6|37928.6|37946.6|37926.6|37956.6|37936.6|37943.6|37923.6|147
1707213900000|2024-02-06 10:05:00|37944.6|37924.6|37941.6|37921.6|37949.1|37929.1|37931.6|37911.6|133
1707214200000|2024-02-06 10:10:00|37943.6|37923.6|37958.6|37938.6|37963.6|37943.6|37943.6|37923.6|73
1707214500000|2024-02-06 10:15:00|37956.1|37936.1|37956.6|37936.6|37966.1|37946.1|37954.1|37934.1|54
1707214800000|2024-02-06 10:20:00|37958.6|37938.6|37953.6|37933.6|37963.6|37943.6|37950.6|37930.6|52
1707215100000|2024-02-06 10:25:00|37951.1|37931.1|37958.1|37938.1|37960.6|37940.6|37943.6|37923.6|83
1707215400000|2024-02-06 10:30:00|37958.6|37938.6|37941.2|37921.2|37958.6|37938.6|37940.6|37920.6|69
1707215700000|2024-02-06 10:35:00|37943.1|37923.1|37941.2|37921.2|37950.6|37930.6|37938.7|37918.7|63
1707216000000|2024-02-06 10:40:00|37940.7|37920.7|37938.7|37918.7|37948.2|37928.2|37936.7|37916.7|63
1707216300000|2024-02-06 10:45:00|37940.7|37920.7|37935.7|37915.7|37945.7|37925.7|37928.7|37908.7|136
1707216600000|2024-02-06 10:50:00|37938.2|37918.2|37955.7|37935.7|37957.7|37937.7|37935.7|37915.7|124
1707216900000|2024-02-06 10:55:00|37953.7|37933.7|37955.2|37935.2|37958.7|37938.7|37945.7|37925.7|75
1707217200000|2024-02-06 11:00:00|37955.7|37935.7|37940.7|37920.7|37958.2|37938.2|37940.7|37920.7|75
1707217500000|2024-02-06 11:05:00|37938.7|37918.7|37940.7|37920.7|37948.7|37928.7|37938.7|37918.7|62
1707217800000|2024-02-06 11:10:00|37938.7|37918.7|37928.2|37908.2|37943.2|37923.2|37910.7|37890.7|170
1707218100000|2024-02-06 11:15:00|37933.2|37913.2|37958.8|37938.8|37958.8|37938.8|37930.7|37910.7|147
1707218400000|2024-02-06 11:20:00|37959.3|37939.3|37958.8|37938.8|37981.3|37961.3|37958.8|37938.8|109
1707218700000|2024-02-06 11:25:00|37958.3|37938.3|37968.8|37948.8|37970.8|37950.8|37956.3|37936.3|104
1707219000000|2024-02-06 11:30:00|37970.8|37950.8|37973.8|37953.8|37977.8|37957.8|37968.8|37948.8|54
1707219300000|2024-02-06 11:35:00|37975.8|37955.8|37953.8|37933.8|37978.3|37958.3|37950.3|37930.3|43
1707219600000|2024-02-06 11:40:00|37953.3|37933.3|37958.3|37938.3|37963.3|37943.3|37953.3|37933.3|38
1707219900000|2024-02-06 11:45:00|37955.8|37935.8|37980.8|37960.8|37981.3|37961.3|37950.8|37930.8|237
1707220200000|2024-02-06 11:50:00|37978.8|37958.8|38017.9|37997.9|38019.9|37999.9|37975.8|37955.8|560
1707220500000|2024-02-06 11:55:00|38022.4|38002.4|37996.4|37976.4|38024.4|38004.4|37990.8|37970.8|1074
1707220800000|2024-02-06 12:00:00|37995.8|37975.8|37987.4|37967.4|38007.4|37987.4|37987.4|37967.4|122
1707221100000|2024-02-06 12:05:00|37985.4|37965.4|37986.4|37966.4|37991.9|37971.9|37974.9|37954.9|177
1707221400000|2024-02-06 12:10:00|37986.9|37966.9|38007.4|37987.4|38018.9|37998.9|37986.9|37966.9|176
1707221700000|2024-02-06 12:15:00|38009.4|37989.4|38014.9|37994.9|38019.4|37999.4|38001.9|37981.9|160
1707222000000|2024-02-06 12:20:00|38014.4|37994.4|37999.9|37979.9|38014.4|37994.4|37987.9|37967.9|92
1707222300000|2024-02-06 12:25:00|37999.4|37979.4|38011.9|37991.9|38011.9|37991.9|37997.4|37977.4|133
1707222600000|2024-02-06 12:30:00|38009.9|37989.9|37995.9|37975.9|38018|37998|37993.9|37973.9|481
1707222900000|2024-02-06 12:35:00|37993.9|37973.9|38000.9|37980.9|38000.9|37980.9|37988.9|37968.9|169
1707223200000|2024-02-06 12:40:00|37998.9|37978.9|38017|37997|38017|37997|37995.9|37975.9|389
1707223500000|2024-02-06 12:45:00|38016.5|37996.5|38019.5|37999.5|38022.9|38002.9|38014|37994|152
1707223800000|2024-02-06 12:50:00|38019|37999|37997.5|37977.5|38019|37999|37997.5|37977.5|340
1707224100000|2024-02-06 12:55:00|37997|37977|38002.5|37982.5|38007|37987|37991.5|37971.5|1110
1707224400000|2024-02-06 13:00:00|38003|37983|38026|38006|38026.5|38006.5|37981.5|37961.5|982
1707224700000|2024-02-06 13:05:00|38027|38007|38041|38021|38051|38031|38011|37991|685
1707225000000|2024-02-06 13:10:00|38040|38020|38019|37999|38040|38020|37991|37971|1075
1707225300000|2024-02-06 13:15:00|38018.5|37998.5|38005.5|37985.5|38030.5|38010.5|38000|37980|637
1707225600000|2024-02-06 13:20:00|38005|37985|38001|37981|38028|38008|38000|37980|513
1707225900000|2024-02-06 13:25:00|38003|37983|38047.1|38027.1|38047.1|38027.1|37988|37968|1076
1707226200000|2024-02-06 13:30:00|38049.1|38029.1|38029.1|38009.1|38056|38036|38017.1|37997.1|529
1707226500000|2024-02-06 13:35:00|38030.1|38010.1|37981.1|37961.1|38036.6|38016.6|37979.1|37959.1|336
1707226800000|2024-02-06 13:40:00|37981.6|37961.6|37968.1|37948.1|37984.1|37964.1|37961.1|37941.1|494
1707227100000|2024-02-06 13:45:00|37967.6|37947.6|37973.1|37953.1|37978.1|37958.1|37967.6|37947.6|382
1707227400000|2024-02-06 13:50:00|37971.1|37951.1|38001.6|37981.6|38009.1|37989.1|37960.1|37940.1|558
1707227700000|2024-02-06 13:55:00|38004.1|37984.1|37994.1|37974.1|38017.1|37997.1|37992.1|37972.1|224
1707228000000|2024-02-06 14:00:00|37992.1|37972.1|38008.1|37988.1|38008.1|37988.1|37981.1|37961.1|506
1707228300000|2024-02-06 14:05:00|38006.1|37986.1|38037.2|38017.2|38051.1|38031.1|37994.1|37974.1|623
1707228600000|2024-02-06 14:10:00|38039.2|38019.2|38011.7|37991.7|38049.2|38029.2|37996.1|37976.1|339
1707228900000|2024-02-06 14:15:00|38013.7|37993.7|38025.2|38005.2|38032.7|38012.7|37992.7|37972.7|738
1707229200000|2024-02-06 14:20:00|38027.7|38007.7|38088.2|38068.2|38093.2|38073.2|38027.2|38007.2|602
1707229500000|2024-02-06 14:25:00|38090.7|38070.7|38111.2|38091.2|38135.2|38115.2|38088.2|38068.2|1150
1707229800000|2024-02-06 14:30:00|38113.7|38093.7|38130.7|38110.7|38181.2|38161.2|38111.2|38091.2|1338
1707230100000|2024-02-06 14:35:00|38131.3|38111.3|38179.3|38159.3|38189.3|38169.3|38128.2|38108.2|1087
1707230400000|2024-02-06 14:40:00|38184.3|38164.3|38206.8|38186.8|38206.8|38186.8|38141.3|38121.3|1237
1707230700000|2024-02-06 14:45:00|38206.3|38186.3|38171.3|38151.3|38206.3|38186.3|38160.3|38140.3|1008
1707231000000|2024-02-06 14:50:00|38169.3|38149.3|38144.3|38124.3|38172.3|38152.3|38139.3|38119.3|747
1707231300000|2024-02-06 14:55:00|38141.3|38121.3|38123.8|38103.8|38143.3|38123.3|38121.3|38101.3|895
1707231600000|2024-02-06 15:00:00|38122.8|38102.8|38121.3|38101.3|38136.8|38116.8|38101.3|38081.3|600
1707231900000|2024-02-06 15:05:00|38124.3|38104.3|38146.3|38126.3|38155.8|38135.8|38113.8|38093.8|470
1707232200000|2024-02-06 15:10:00|38148.3|38128.3|38118.3|38098.3|38161.3|38141.3|38116.3|38096.3|386
1707232500000|2024-02-06 15:15:00|38118.8|38098.8|38131.4|38111.4|38138.3|38118.3|38098.8|38078.8|631
1707232800000|2024-02-06 15:20:00|38133.3|38113.3|38093.4|38073.4|38141.4|38121.4|38093.4|38073.4|290
1707233100000|2024-02-06 15:25:00|38094.4|38074.4|38091.4|38071.4|38118.4|38098.4|38091.4|38071.4|464
1707233400000|2024-02-06 15:30:00|38093.4|38073.4|38104.4|38084.4|38119.4|38099.4|38086.4|38066.4|458
1707233700000|2024-02-06 15:35:00|38106.4|38086.4|38113.4|38093.4|38141.4|38121.4|38103.4|38083.4|376
1707234000000|2024-02-06 15:40:00|38114.4|38094.4|38130.9|38110.9|38141.4|38121.4|38111.4|38091.4|405
1707234300000|2024-02-06 15:45:00|38131.4|38111.4|38135.4|38115.4|38138.4|38118.4|38111.4|38091.4|456
1707234600000|2024-02-06 15:50:00|38133.4|38113.4|38122.4|38102.4|38138.4|38118.4|38099.4|38079.4|446
1707234900000|2024-02-06 15:55:00|38121.9|38101.9|38130.5|38110.5|38136.9|38116.9|38111.9|38091.9|448
1707235200000|2024-02-06 16:00:00|38130|38110|38129.5|38109.5|38130.5|38110.5|38092|38072|433
1707235500000|2024-02-06 16:05:00|38129|38109|38099.5|38079.5|38136.5|38116.5|38094.5|38074.5|367
1707235800000|2024-02-06 16:10:00|38099|38079|38094|38074|38103.5|38083.5|38089|38069|379
1707236100000|2024-02-06 16:15:00|38094.5|38074.5|38088.5|38068.5|38101.5|38081.5|38075.5|38055.5|535
1707236400000|2024-02-06 16:20:00|38093.5|38073.5|38091.5|38071.5|38096.5|38076.5|38073.5|38053.5|539
1707236700000|2024-02-06 16:25:00|38093.5|38073.5|38082.5|38062.5|38098.5|38078.5|38074.5|38054.5|350
1707237000000|2024-02-06 16:30:00|38084.5|38064.5|38074|38054|38089.5|38069.5|38061.5|38041.5|716
1707237300000|2024-02-06 16:35:00|38074.5|38054.5|38095|38075|38095|38075|38069.5|38049.5|690
1707237600000|2024-02-06 16:40:00|38095.6|38075.6|38090.6|38070.6|38104.5|38084.5|38082.5|38062.5|365
1707237900000|2024-02-06 16:45:00|38089.5|38069.5|38079.6|38059.6|38089.5|38069.5|38059.6|38039.6|372
1707238200000|2024-02-06 16:50:00|38082.6|38062.6|38094.6|38074.6|38104.6|38084.6|38074.6|38054.6|324
1707238500000|2024-02-06 16:55:00|38092.1|38072.1|38069.6|38049.6|38092.1|38072.1|38068.6|38048.6|287
1707238800000|2024-02-06 17:00:00|38071.6|38051.6|38057.1|38037.1|38079.1|38059.1|38049.1|38029.1|404
1707239100000|2024-02-06 17:05:00|38056.6|38036.6|38055.1|38035.1|38062.1|38042.1|38052.1|38032.1|225
1707239400000|2024-02-06 17:10:00|38057.1|38037.1|38054.6|38034.6|38060.1|38040.1|38034.1|38014.1|358
1707239700000|2024-02-06 17:15:00|38056.6|38036.6|38077.6|38057.6|38086.6|38066.6|38051.6|38031.6|355
1707240000000|2024-02-06 17:20:00|38074.6|38054.6|38070.1|38050.1|38079.6|38059.6|38067.6|38047.6|480
1707240300000|2024-02-06 17:25:00|38068.2|38048.2|38030.6|38010.6|38070.1|38050.1|38030.6|38010.6|343
1707240600000|2024-02-06 17:30:00|38031.1|38011.1|38062.2|38042.2|38073.6|38053.6|38030.6|38010.6|564
1707240900000|2024-02-06 17:35:00|38061.7|38041.7|38059.7|38039.7|38067.2|38047.2|38056.7|38036.7|150
1707241200000|2024-02-06 17:40:00|38056.7|38036.7|38063.7|38043.7|38065.7|38045.7|38054.7|38034.7|212
1707241500000|2024-02-06 17:45:00|38064.2|38044.2|38056.7|38036.7|38073.7|38053.7|38054.7|38034.7|244
1707241800000|2024-02-06 17:50:00|38057.7|38037.7|38063.7|38043.7|38072.7|38052.7|38057.7|38037.7|140
1707242100000|2024-02-06 17:55:00|38061.7|38041.7|38040.7|38020.7|38064.7|38044.7|38035.7|38015.7|1554
1707242400000|2024-02-06 18:00:00|38036.7|38016.7|38060.7|38040.7|38068.7|38048.7|38035.7|38015.7|1193
1707242700000|2024-02-06 18:05:00|38061.2|38041.2|38050.7|38030.7|38063.7|38043.7|38048.2|38028.2|141
1707243000000|2024-02-06 18:10:00|38048.2|38028.2|38017.8|37997.8|38048.3|38028.3|38014.7|37994.7|212
1707243300000|2024-02-06 18:15:00|38015.8|37995.8|38007.8|37987.8|38024.8|38004.8|38007.8|37987.8|264
1707243600000|2024-02-06 18:20:00|38005.8|37985.8|37999.8|37979.8|38009.8|37989.8|37997.8|37977.8|155
1707243900000|2024-02-06 18:25:00|37997.8|37977.8|38006.8|37986.8|38011.8|37991.8|37991.8|37971.8|170
1707244200000|2024-02-06 18:30:00|38007.8|37987.8|38030.8|38010.8|38037.8|38017.8|38007.3|37987.3|129
1707244500000|2024-02-06 18:35:00|38030.3|38010.3|38046.8|38026.8|38046.8|38026.8|38027.8|38007.8|65
1707244800000|2024-02-06 18:40:00|38049.8|38029.8|38040.8|38020.8|38049.8|38029.8|38037.8|38017.8|52
1707245100000|2024-02-06 18:45:00|38042.8|38022.8|38044.8|38024.8|38044.8|38024.8|38040.3|38020.3|131
1707245400000|2024-02-06 18:50:00|38045.3|38025.3|38044.8|38024.8|38047.8|38027.8|38039.8|38019.8|75
1707245700000|2024-02-06 18:55:00|38046.8|38026.8|38061.8|38041.8|38061.8|38041.8|38044.8|38024.8|174
1707246000000|2024-02-06 19:00:00|38063.8|38043.8|38049.9|38029.9|38063.8|38043.8|38045.9|38025.9|61
1707246300000|2024-02-06 19:05:00|38047.9|38027.9|38037.9|38017.9|38052.9|38032.9|38031.4|38011.4|76
1707246600000|2024-02-06 19:10:00|38039.9|38019.9|38021.9|38001.9|38039.9|38019.9|38021.9|38001.9|126
1707246900000|2024-02-06 19:15:00|38019.9|37999.9|38012.4|37992.4|38022.4|38002.4|38007.4|37987.4|73
1707247200000|2024-02-06 19:20:00|38010.4|37990.4|38022.9|38002.9|38027.9|38007.9|38010.4|37990.4|27
1707247500000|2024-02-06 19:25:00|38027.4|38007.4|38029.9|38009.9|38032.9|38012.9|38025.9|38005.9|46
1707247800000|2024-02-06 19:30:00|38027.9|38007.9|38037.9|38017.9|38037.9|38017.9|38027.9|38007.9|58
1707248100000|2024-02-06 19:35:00|38038.4|38018.4|38032.9|38012.9|38040.4|38020.4|38027.9|38007.9|85
1707248400000|2024-02-06 19:40:00|38030.9|38010.9|38036|38016|38037.9|38017.9|38030.4|38010.4|45
1707248700000|2024-02-06 19:45:00|38037.9|38017.9|38042.5|38022.5|38044.5|38024.5|38037.9|38017.9|124
1707249000000|2024-02-06 19:50:00|38044.5|38024.5|38046|38026|38048|38028|38041|38021|19
1707249300000|2024-02-06 19:55:00|38048|38028|38053|38033|38055|38035|38046|38026|27
1707249600000|2024-02-06 20:00:00|38051|38031|38056|38036|38063.5|38043.5|38051|38031|122
1707249900000|2024-02-06 20:05:00|38058|38038|38068|38048|38070|38050|38058|38038|69
1707250200000|2024-02-06 20:10:00|38071|38051|38068|38048|38071|38051|38068|38048|34
1707250500000|2024-02-06 20:15:00|38070|38050|38058|38038|38071|38051|38056|38036|40
1707250800000|2024-02-06 20:20:00|38060.5|38040.5|38058|38038|38061|38041|38058|38038|19
1707251100000|2024-02-06 20:25:00|38056|38036|38058|38038|38058|38038|38053|38033|91
1707251400000|2024-02-06 20:30:00|38053|38033|38058.1|38038.1|38058.1|38038.1|38051.1|38031.1|109
1707251700000|2024-02-06 20:35:00|38062.1|38042.1|38060.6|38040.6|38063.6|38043.6|38058.6|38038.6|88
1707252000000|2024-02-06 20:40:00|38058.1|38038.1|38061.1|38041.1|38065.1|38045.1|38058.1|38038.1|33
1707252300000|2024-02-06 20:45:00|38063.1|38043.1|38066.1|38046.1|38066.1|38046.1|38058.1|38038.1|31
1707252600000|2024-02-06 20:50:00|38068.1|38048.1|38068.1|38048.1|38071.6|38051.6|38066.1|38046.1|34
1707252900000|2024-02-06 20:55:00|38070.1|38050.1|38071.1|38051.1|38071.1|38051.1|38066.1|38046.1|61
1707253200000|2024-02-06 21:00:00|38066.1|38046.1|38066.1|38046.1|38075.6|38055.6|38066.1|38046.1|102
1707253500000|2024-02-06 21:05:00|38063.1|38043.1|38061.1|38041.1|38065.1|38045.1|38058.6|38038.6|16
1707253800000|2024-02-06 21:10:00|38058.6|38038.6|38061.1|38041.1|38061.1|38041.1|38058.6|38038.6|22
1707254100000|2024-02-06 21:15:00|38061.2|38041.2|38061.2|38041.2|38063.2|38043.2|38061.2|38041.2|4
1707254400000|2024-02-06 21:20:00|38063.2|38043.2|38063.2|38043.2|38063.2|38043.2|38059.2|38039.2|19
1707254700000|2024-02-06 21:25:00|38061.2|38041.2|38063.2|38043.2|38065.2|38045.2|38061.2|38041.2|8
1707255000000|2024-02-06 21:30:00|38065.2|38045.2|38063.7|38043.7|38065.7|38045.7|38063.2|38043.2|21
1707255300000|2024-02-06 21:35:00|38065.7|38045.7|38068.2|38048.2|38068.2|38048.2|38065.7|38045.7|17
1707255600000|2024-02-06 21:40:00|38070.2|38050.2|38070.2|38050.2|38070.7|38050.7|38070.2|38050.2|17
1707255900000|2024-02-06 21:45:00|38068.2|38048.2|38068.7|38048.7|38071.2|38051.2|38068.2|38048.2|22
1707256200000|2024-02-06 21:50:00|38070.7|38050.7|38071.2|38051.2|38071.2|38051.2|38070.7|38050.7|11
1707256500000|2024-02-06 21:55:00|38070.7|38050.7|38071.2|38051.2|38071.2|38051.2|38070.7|38050.7|25
1707260400000|2024-02-06 23:00:00|38069.4|38049.4|38083.4|38063.4|38088.4|38068.4|38069.4|38049.4|124
1707260700000|2024-02-06 23:05:00|38080.9|38060.9|38080.4|38060.4|38083.4|38063.4|38080.4|38060.4|19
1707261000000|2024-02-06 23:10:00|38078.4|38058.4|38078.4|38058.4|38078.4|38058.4|38077.9|38057.9|14
1707261300000|2024-02-06 23:15:00|38077.9|38057.9|38078.4|38058.4|38078.4|38058.4|38075.9|38055.9|17
1707261600000|2024-02-06 23:20:00|38083.4|38063.4|38077.9|38057.9|38087.4|38067.4|38077.9|38057.9|40
1707261900000|2024-02-06 23:25:00|38078.4|38058.4|38075.9|38055.9|38078.4|38058.4|38075.9|38055.9|2
1707262200000|2024-02-06 23:30:00|38075.4|38055.4|38075.9|38055.9|38078.4|38058.4|38073.4|38053.4|6
1707262500000|2024-02-06 23:35:00|38076|38056|38073.5|38053.5|38078.5|38058.5|38073.5|38053.5|43
1707262800000|2024-02-06 23:40:00|38073|38053|38073.5|38053.5|38073.5|38053.5|38073|38053|11
1707263100000|2024-02-06 23:45:00|38073|38053|38070|38050|38073.5|38053.5|38070|38050|16
1707263400000|2024-02-06 23:50:00|38070.5|38050.5|38073|38053|38073|38053|38070|38050|23
1707263700000|2024-02-06 23:55:00|38071|38051|38068.5|38048.5|38073|38053|38066.5|38046.5|5
1707264000000|2024-02-07 00:00:00|38066.5|38046.5|38061|38041|38068.5|38048.5|38061|38041|29
1707264300000|2024-02-07 00:05:00|38063.5|38043.5|38063.5|38043.5|38065.5|38045.5|38058.5|38038.5|44
1707264600000|2024-02-07 00:10:00|38065.5|38045.5|38063.5|38043.5|38068.5|38048.5|38063.5|38043.5|30
1707264900000|2024-02-07 00:15:00|38061|38041|38063.5|38043.5|38063.5|38043.5|38058.5|38038.5|22
1707265200000|2024-02-07 00:20:00|38063.6|38043.6|38075.1|38055.1|38077.6|38057.6|38063.6|38043.6|15
1707265500000|2024-02-07 00:25:00|38075.6|38055.6|38078.6|38058.6|38080.6|38060.6|38073.6|38053.6|24
1707265800000|2024-02-07 00:30:00|38080.6|38060.6|38086.6|38066.6|38088.6|38068.6|38080.6|38060.6|30
1707266100000|2024-02-07 00:35:00|38088.6|38068.6|38088.1|38068.1|38090.6|38070.6|38086.1|38066.1|26
1707266400000|2024-02-07 00:40:00|38087.6|38067.6|38090.6|38070.6|38090.6|38070.6|38087.6|38067.6|31
1707266700000|2024-02-07 00:45:00|38093.6|38073.6|38090.6|38070.6|38093.6|38073.6|38085.6|38065.6|63
1707267000000|2024-02-07 00:50:00|38093.1|38073.1|38095.6|38075.6|38095.6|38075.6|38088.6|38068.6|49
1707267300000|2024-02-07 00:55:00|38097.6|38077.6|38098.6|38078.6|38100.6|38080.6|38097.6|38077.6|29
1707267600000|2024-02-07 01:00:00|38103.6|38083.6|38145.6|38125.6|38145.6|38125.6|38103.6|38083.6|381
1707267900000|2024-02-07 01:05:00|38143.6|38123.6|38148.7|38128.7|38155.7|38135.7|38136.2|38116.2|163
1707268200000|2024-02-07 01:10:00|38149.2|38129.2|38146.7|38126.7|38153.7|38133.7|38138.7|38118.7|78
1707268500000|2024-02-07 01:15:00|38146.2|38126.2|38151.2|38131.2|38153.7|38133.7|38134.2|38114.2|158
1707268800000|2024-02-07 01:20:00|38153.2|38133.2|38163.7|38143.7|38168.7|38148.7|38151.2|38131.2|116
1707269100000|2024-02-07 01:25:00|38161.7|38141.7|38133.2|38113.2|38163.7|38143.7|38125.7|38105.7|92
1707269400000|2024-02-07 01:30:00|38128.7|38108.7|38138.7|38118.7|38151.2|38131.2|38113.7|38093.7|278
1707269700000|2024-02-07 01:35:00|38141.7|38121.7|38138.7|38118.7|38143.7|38123.7|38118.7|38098.7|159
1707270000000|2024-02-07 01:40:00|38136.7|38116.7|38148.7|38128.7|38161.2|38141.2|38126.7|38106.7|179
1707270300000|2024-02-07 01:45:00|38146.7|38126.7|38159.2|38139.2|38166.7|38146.7|38138.7|38118.7|157
1707270600000|2024-02-07 01:50:00|38157.2|38137.2|38158.8|38138.8|38160.3|38140.3|38138.7|38118.7|140
1707270900000|2024-02-07 01:55:00|38157.8|38137.8|38175.8|38155.8|38175.8|38155.8|38153.8|38133.8|104
1707271200000|2024-02-07 02:00:00|38173.8|38153.8|38171.3|38151.3|38175.8|38155.8|38155.8|38135.8|192
1707271500000|2024-02-07 02:05:00|38168.8|38148.8|38145.8|38125.8|38175.8|38155.8|38131.8|38111.8|153
1707271800000|2024-02-07 02:10:00|38140.8|38120.8|38179.8|38159.8|38181.8|38161.8|38132.8|38112.8|220
1707272100000|2024-02-07 02:15:00|38181.8|38161.8|38166.3|38146.3|38186.8|38166.8|38158.8|38138.8|131
1707272400000|2024-02-07 02:20:00|38165.8|38145.8|38163.8|38143.8|38168.8|38148.8|38155.8|38135.8|54
1707272700000|2024-02-07 02:25:00|38161.3|38141.3|38155.8|38135.8|38171.3|38151.3|38151.8|38131.8|123
1707273000000|2024-02-07 02:30:00|38157.8|38137.8|38110.8|38090.8|38158.8|38138.8|38110.8|38090.8|199
1707273300000|2024-02-07 02:35:00|38110.3|38090.3|38086.4|38066.4|38113.3|38093.3|38081.4|38061.4|216
1707273600000|2024-02-07 02:40:00|38084.4|38064.4|38095.9|38075.9|38098.4|38078.4|38079.4|38059.4|87
1707273900000|2024-02-07 02:45:00|38098.4|38078.4|38101.4|38081.4|38106.4|38086.4|38080.9|38060.9|90
1707274200000|2024-02-07 02:50:00|38103.4|38083.4|38093.9|38073.9|38108.9|38088.9|38092.9|38072.9|53
1707274500000|2024-02-07 02:55:00|38093.4|38073.4|38100.9|38080.9|38103.4|38083.4|38086.4|38066.4|54
1707274800000|2024-02-07 03:00:00|38098.9|38078.9|38086.4|38066.4|38100.9|38080.9|38078.9|38058.9|68
1707275100000|2024-02-07 03:05:00|38083.9|38063.9|38100.9|38080.9|38100.9|38080.9|38083.9|38063.9|46
1707275400000|2024-02-07 03:10:00|38098.9|38078.9|38098.4|38078.4|38105.9|38085.9|38084.4|38064.4|51
1707275700000|2024-02-07 03:15:00|38096.4|38076.4|38112.9|38092.9|38112.9|38092.9|38095.4|38075.4|37
1707276000000|2024-02-07 03:20:00|38110.9|38090.9|38083.5|38063.5|38113.4|38093.4|38081.5|38061.5|46
1707276300000|2024-02-07 03:25:00|38081.5|38061.5|38088|38068|38098|38078|38076|38056|135
1707276600000|2024-02-07 03:30:00|38087.5|38067.5|38081|38061|38090.5|38070.5|38078|38058|25
1707276900000|2024-02-07 03:35:00|38080.5|38060.5|38070.5|38050.5|38087|38067|38070.5|38050.5|36
1707277200000|2024-02-07 03:40:00|38070|38050|38069|38049|38075.5|38055.5|38068|38048|22
1707277500000|2024-02-07 03:45:00|38068|38048|38053|38033|38068|38048|38053|38033|73
1707277800000|2024-02-07 03:50:00|38055|38035|38053|38033|38055.5|38035.5|38048|38028|28
1707278100000|2024-02-07 03:55:00|38052.5|38032.5|38045|38025|38055.5|38035.5|38045|38025|48
1707278400000|2024-02-07 04:00:00|38049.1|38029.1|38050.1|38030.1|38052.6|38032.6|38047.5|38027.5|39
1707278700000|2024-02-07 04:05:00|38053|38033|38053.1|38033.1|38055.1|38035.1|38048.1|38028.1|22
1707279000000|2024-02-07 04:10:00|38055.1|38035.1|38053.1|38033.1|38057.1|38037.1|38053.1|38033.1|19
1707279300000|2024-02-07 04:15:00|38055.1|38035.1|38065.1|38045.1|38067.6|38047.6|38055.1|38035.1|36
1707279600000|2024-02-07 04:20:00|38063.1|38043.1|38063.1|38043.1|38065.1|38045.1|38063.1|38043.1|20
1707279900000|2024-02-07 04:25:00|38065.1|38045.1|38058.1|38038.1|38065.6|38045.6|38058.1|38038.1|54
1707280200000|2024-02-07 04:30:00|38060.1|38040.1|38058.1|38038.1|38060.1|38040.1|38058.1|38038.1|23
1707280500000|2024-02-07 04:35:00|38056.1|38036.1|38043.1|38023.1|38056.1|38036.1|38042.1|38022.1|75
1707280800000|2024-02-07 04:40:00|38045.1|38025.1|38035.1|38015.1|38045.1|38025.1|38033.6|38013.6|52
1707281100000|2024-02-07 04:45:00|38038.1|38018.1|38035.6|38015.6|38047.6|38027.6|38035.6|38015.6|38
1707281400000|2024-02-07 04:50:00|38037.7|38017.7|38038.2|38018.2|38044.7|38024.7|38032.7|38012.7|25
1707281700000|2024-02-07 04:55:00|38040.2|38020.2|38048.2|38028.2|38048.2|38028.2|38038.2|38018.2|25
1707282000000|2024-02-07 05:00:00|38046.2|38026.2|38043.2|38023.2|38046.2|38026.2|38025.7|38005.7|117
1707282300000|2024-02-07 05:05:00|38045.2|38025.2|38038.2|38018.2|38048.2|38028.2|38038.2|38018.2|76
1707282600000|2024-02-07 05:10:00|38035.7|38015.7|38032.7|38012.7|38040.2|38020.2|38028.2|38008.2|79
1707282900000|2024-02-07 05:15:00|38033.2|38013.2|38040.2|38020.2|38048.2|38028.2|38027.7|38007.7|108
1707283200000|2024-02-07 05:20:00|38039.7|38019.7|38031.2|38011.2|38040.7|38020.7|38028.2|38008.2|59
1707283500000|2024-02-07 05:25:00|38033.2|38013.2|38038.2|38018.2|38040.2|38020.2|38028.2|38008.2|90
1707283800000|2024-02-07 05:30:00|38036.2|38016.2|38015.3|37995.3|38048.2|38028.2|38011.2|37991.2|206
1707284100000|2024-02-07 05:35:00|38015.7|37995.7|38022.3|38002.3|38022.3|38002.3|38005.8|37985.8|134
1707284400000|2024-02-07 05:40:00|38020.3|38000.3|38025.8|38005.8|38027.8|38007.8|37996.3|37976.3|134
1707284700000|2024-02-07 05:45:00|38027.8|38007.8|38028.3|38008.3|38043.3|38023.3|38025.3|38005.3|61
1707285000000|2024-02-07 05:50:00|38030.3|38010.3|38058.3|38038.3|38069.8|38049.8|38030.3|38010.3|77
1707285300000|2024-02-07 05:55:00|38060.3|38040.3|38037.8|38017.8|38061.3|38041.3|38037.8|38017.8|76
1707285600000|2024-02-07 06:00:00|38038.3|38018.3|38046.3|38026.3|38050.8|38030.8|38018.3|37998.3|225
1707285900000|2024-02-07 06:05:00|38048.3|38028.3|38068.3|38048.3|38073.3|38053.3|38035.8|38015.8|131
1707286200000|2024-02-07 06:10:00|38067.8|38047.8|38063.3|38043.3|38069.8|38049.8|38055.3|38035.3|66
1707286500000|2024-02-07 06:15:00|38061.3|38041.3|38053.3|38033.3|38067.9|38047.9|38048.3|38028.3|53
1707286800000|2024-02-07 06:20:00|38052.9|38032.9|38063.4|38043.4|38065.4|38045.4|38048.3|38028.3|39
1707287100000|2024-02-07 06:25:00|38065.4|38045.4|38037.9|38017.9|38065.9|38045.9|38028.4|38008.4|61
1707287400000|2024-02-07 06:30:00|38033.4|38013.4|38073.4|38053.4|38073.9|38053.9|38032.9|38012.9|128
1707287700000|2024-02-07 06:35:00|38071.4|38051.4|38073.4|38053.4|38077.9|38057.9|38065.4|38045.4|102
1707288000000|2024-02-07 06:40:00|38073.9|38053.9|38076.4|38056.4|38081.4|38061.4|38068.4|38048.4|92
1707288300000|2024-02-07 06:45:00|38078.4|38058.4|38070.4|38050.4|38089.9|38069.9|38070.4|38050.4|125
1707288600000|2024-02-07 06:50:00|38070.9|38050.9|38085.4|38065.4|38088.4|38068.4|38070.4|38050.4|115
1707288900000|2024-02-07 06:55:00|38085.9|38065.9|38078.4|38058.4|38090.4|38070.4|38071.4|38051.4|100
1707289200000|2024-02-07 07:00:00|38078.9|38058.9|38064.4|38044.4|38098.4|38078.4|38061.9|38041.9|383
1707289500000|2024-02-07 07:05:00|38062.4|38042.4|38079.4|38059.4|38089.4|38069.4|38057.4|38037.4|114
1707289800000|2024-02-07 07:10:00|38077.4|38057.4|38076.5|38056.5|38081.9|38061.9|38069|38049|100
1707290100000|2024-02-07 07:15:00|38074.5|38054.5|38101.5|38081.5|38101.5|38081.5|38074.5|38054.5|137
1707290400000|2024-02-07 07:20:00|38099.5|38079.5|38102.5|38082.5|38112|38092|38095|38075|165
1707290700000|2024-02-07 07:25:00|38104.5|38084.5|38117.5|38097.5|38127|38107|38104.5|38084.5|106
1707291000000|2024-02-07 07:30:00|38119.5|38099.5|38083.5|38063.5|38124.5|38104.5|38069|38049|138
1707291300000|2024-02-07 07:35:00|38086|38066|38077.5|38057.5|38086.5|38066.5|38076.5|38056.5|56
1707291600000|2024-02-07 07:40:00|38079.5|38059.5|38066.5|38046.5|38081.5|38061.5|38064|38044|45
1707291900000|2024-02-07 07:45:00|38064.5|38044.5|38051.5|38031.5|38069|38049|38043.5|38023.5|146
1707292200000|2024-02-07 07:50:00|38054.5|38034.5|38056.1|38036.1|38059.5|38039.5|38049.5|38029.5|49
1707292500000|2024-02-07 07:55:00|38054|38034|38074.6|38054.6|38081.1|38061.1|38051.5|38031.5|82
1707292800000|2024-02-07 08:00:00|38077.1|38057.1|38136.6|38116.6|38151.6|38131.6|38074.6|38054.6|296
1707293100000|2024-02-07 08:05:00|38134.6|38114.6|38124.1|38104.1|38139.6|38119.6|38102.6|38082.6|221
1707293400000|2024-02-07 08:10:00|38122.1|38102.1|38077.6|38057.6|38133.6|38113.6|38077.6|38057.6|147
1707293700000|2024-02-07 08:15:00|38077.1|38057.1|38099.6|38079.6|38105.1|38085.1|38072.1|38052.1|142
1707294000000|2024-02-07 08:20:00|38094.6|38074.6|38059.6|38039.6|38094.6|38074.6|38050.1|38030.1|152
1707294300000|2024-02-07 08:25:00|38061.6|38041.6|38071.6|38051.6|38071.6|38051.6|38039.1|38019.1|132
1707294600000|2024-02-07 08:30:00|38067.6|38047.6|38077.6|38057.6|38109.6|38089.6|38064.6|38044.6|121
1707294900000|2024-02-07 08:35:00|38079.6|38059.6|38074.6|38054.6|38092.1|38072.1|38069.6|38049.6|106
1707295200000|2024-02-07 08:40:00|38072.6|38052.6|38074.2|38054.2|38080.1|38060.1|38067.6|38047.6|90
1707295500000|2024-02-07 08:45:00|38072.1|38052.1|38089.7|38069.7|38106.7|38086.7|38072.1|38052.1|111
1707295800000|2024-02-07 08:50:00|38090.6|38070.6|38102.7|38082.7|38112.7|38092.7|38090.2|38070.2|112
1707296100000|2024-02-07 08:55:00|38104.7|38084.7|38127.2|38107.2|38127.7|38107.7|38099.7|38079.7|146
1707296400000|2024-02-07 09:00:00|38124.7|38104.7|38062.2|38042.2|38129.7|38109.7|38047.2|38027.2|244
1707296700000|2024-02-07 09:05:00|38064.7|38044.7|37984.2|37964.2|38074.7|38054.7|37981.2|37961.2|409
1707297000000|2024-02-07 09:10:00|37981.7|37961.7|37951.2|37931.2|37991.7|37971.7|37947.8|37927.8|419
1707297300000|2024-02-07 09:15:00|37953.2|37933.2|37938.7|37918.7|37973.7|37953.7|37931.7|37911.7|312
1707297600000|2024-02-07 09:20:00|37943.7|37923.7|37981.3|37961.3|37994.7|37974.7|37941.7|37921.7|553
1707297900000|2024-02-07 09:25:00|37979.2|37959.2|37974.7|37954.7|37982.2|37962.2|37965.2|37945.2|81
1707298200000|2024-02-07 09:30:00|37977.2|37957.2|38009.8|37989.8|38020.7|38000.7|37977.2|37957.2|171
1707298500000|2024-02-07 09:35:00|38007.7|37987.7|37973.8|37953.8|38007.7|37987.7|37973.8|37953.8|47
1707298800000|2024-02-07 09:40:00|37971.8|37951.8|37977.8|37957.8|37987.8|37967.8|37969.8|37949.8|58
1707299100000|2024-02-07 09:45:00|37977.3|37957.3|37976.8|37956.8|37982.8|37962.8|37965.3|37945.3|65
1707299400000|2024-02-07 09:50:00|37974.8|37954.8|37994.8|37974.8|37994.8|37974.8|37974.8|37954.8|68
1707299700000|2024-02-07 09:55:00|37992.8|37972.8|37987.8|37967.8|37996.8|37976.8|37984.8|37964.8|90
1707300000000|2024-02-07 10:00:00|37989.8|37969.8|37982.8|37962.8|37992.3|37972.3|37982.8|37962.8|92
1707300300000|2024-02-07 10:05:00|37979.8|37959.8|37962.8|37942.8|37979.8|37959.8|37962.8|37942.8|90
1707300600000|2024-02-07 10:10:00|37960.8|37940.8|37944.4|37924.4|37962.8|37942.8|37944.4|37924.4|129
1707300900000|2024-02-07 10:15:00|37943.9|37923.9|37954.4|37934.4|37960.8|37940.8|37922.8|37902.8|245
1707301200000|2024-02-07 10:20:00|37952.4|37932.4|37942.9|37922.9|37952.4|37932.4|37942.8|37922.8|55
1707301500000|2024-02-07 10:25:00|37940.8|37920.8|37960.9|37940.9|37964.9|37944.9|37937.9|37917.9|187
1707301800000|2024-02-07 10:30:00|37962.9|37942.9|37967.9|37947.9|37972.9|37952.9|37957.9|37937.9|70
1707302100000|2024-02-07 10:35:00|37969.9|37949.9|37952.4|37932.4|37969.9|37949.9|37952.4|37932.4|51
1707302400000|2024-02-07 10:40:00|37952.9|37932.9|37927.4|37907.4|37952.9|37932.9|37924.9|37904.9|104
1707302700000|2024-02-07 10:45:00|37927.9|37907.9|37914.9|37894.9|37929.9|37909.9|37906.9|37886.9|178
1707303000000|2024-02-07 10:50:00|37914.4|37894.4|37876|37856|37914.9|37894.9|37861.9|37841.9|735
1707303300000|2024-02-07 10:55:00|37874|37854|37881|37861|37881.5|37861.5|37864|37844|242
1707303600000|2024-02-07 11:00:00|37879|37859|37884|37864|37889|37869|37879|37859|111
1707303900000|2024-02-07 11:05:00|37886|37866|37907|37887|37910|37890|37886|37866|82
1707304200000|2024-02-07 11:10:00|37909.5|37889.5|37914|37894|37914|37894|37897|37877|141
1707304500000|2024-02-07 11:15:00|37917|37897|37932.5|37912.5|37945|37925|37917|37897|194
1707304800000|2024-02-07 11:20:00|37933|37913|37947|37927|37970|37950|37932|37912|1025
1707305100000|2024-02-07 11:25:00|37950|37930|37959|37939|37962|37942|37948|37928|74
1707305400000|2024-02-07 11:30:00|37957|37937|37960.5|37940.5|37973|37953|37947|37927|405
1707305700000|2024-02-07 11:35:00|37961|37941|37983|37963|37990|37970|37961|37941|324
1707306000000|2024-02-07 11:40:00|37982.5|37962.5|37952.1|37932.1|37983|37963|37945|37925|113
1707306300000|2024-02-07 11:45:00|37950|37930|37937.6|37917.6|37950|37930|37937.1|37917.1|52
1707306600000|2024-02-07 11:50:00|37938|37918|37952.6|37932.6|37954.6|37934.6|37937.1|37917.1|74
1707306900000|2024-02-07 11:55:00|37954.6|37934.6|37942.1|37922.1|37960.1|37940.1|37939.6|37919.6|94
1707307200000|2024-02-07 12:00:00|37945.1|37925.1|37927.1|37907.1|37947.1|37927.1|37925.1|37905.1|126
1707307500000|2024-02-07 12:05:00|37930.1|37910.1|37945.1|37925.1|37950.1|37930.1|37928.1|37908.1|97
1707307800000|2024-02-07 12:10:00|37942.6|37922.6|37935.1|37915.1|37945.1|37925.1|37930.1|37910.1|63
1707308100000|2024-02-07 12:15:00|37937.1|37917.1|37948.1|37928.1|37948.1|37928.1|37937.1|37917.1|93
1707308400000|2024-02-07 12:20:00|37952.1|37932.1|37947.6|37927.6|37952.1|37932.1|37937.6|37917.6|92
1707308700000|2024-02-07 12:25:00|37949.6|37929.6|37982.2|37962.2|37982.2|37962.2|37947.1|37927.1|147
1707309000000|2024-02-07 12:30:00|37982.6|37962.6|38014.1|37994.1|38018.6|37998.6|37975.1|37955.1|1360
1707309300000|2024-02-07 12:35:00|38016.1|37996.1|38013.6|37993.6|38023.1|38003.1|38001.1|37981.1|942
1707309600000|2024-02-07 12:40:00|38014.1|37994.1|38018.2|37998.2|38029.1|38009.1|37998.2|37978.2|947
1707309900000|2024-02-07 12:45:00|38018.6|37998.6|38037.1|38017.1|38045.1|38025.1|38018.6|37998.6|241
1707310200000|2024-02-07 12:50:00|38035.1|38015.1|38062.1|38042.1|38072.1|38052.1|38032.6|38012.6|345
1707310500000|2024-02-07 12:55:00|38067.1|38047.1|38045.1|38025.1|38075.1|38055.1|38042.1|38022.1|412
1707310800000|2024-02-07 13:00:00|38047.1|38027.1|38020.1|38000.1|38050.1|38030.1|37999.7|37979.7|516
1707311100000|2024-02-07 13:05:00|38022.2|38002.2|37994.2|37974.2|38030.1|38010.1|37994.2|37974.2|313
1707311400000|2024-02-07 13:10:00|37992.2|37972.2|37992.2|37972.2|37994.2|37974.2|37977.7|37957.7|402
1707311700000|2024-02-07 13:15:00|37991.7|37971.7|37982.7|37962.7|37997.2|37977.2|37982.7|37962.7|212
1707312000000|2024-02-07 13:20:00|37984.7|37964.7|37976.2|37956.2|37992.2|37972.2|37969.2|37949.2|905
1707312300000|2024-02-07 13:25:00|37974.2|37954.2|37946.2|37926.2|37974.2|37954.2|37946.2|37926.2|631
1707312600000|2024-02-07 13:30:00|37949.2|37929.2|37922.3|37902.3|37958.7|37938.7|37917.3|37897.3|701
1707312900000|2024-02-07 13:35:00|37922.8|37902.8|37950.3|37930.3|37966.3|37946.3|37918.3|37898.3|745
1707313200000|2024-02-07 13:40:00|37952.3|37932.3|37932.3|37912.3|37952.3|37932.3|37922.8|37902.8|326
1707313500000|2024-02-07 13:45:00|37937.3|37917.3|37911.8|37891.8|37947.3|37927.3|37911.8|37891.8|537
1707313800000|2024-02-07 13:50:00|37916.4|37896.4|37911.4|37891.4|37916.4|37896.4|37886.4|37866.4|779
1707314100000|2024-02-07 13:55:00|37908.9|37888.9|37911.4|37891.4|37911.4|37891.4|37897.3|37877.3|456
1707314400000|2024-02-07 14:00:00|37909.4|37889.4|37896.4|37876.4|37921.9|37901.9|37887.4|37867.4|517
1707314700000|2024-02-07 14:05:00|37894.4|37874.4|37877.4|37857.4|37901.4|37881.4|37862.4|37842.4|553
1707315000000|2024-02-07 14:10:00|37875.4|37855.4|37861.4|37841.4|37883.3|37863.3|37851.4|37831.4|1642
1707315300000|2024-02-07 14:15:00|37861.9|37841.9|37865.4|37845.4|37880.4|37860.4|37846.4|37826.4|635
1707315600000|2024-02-07 14:20:00|37867.4|37847.4|37848.4|37828.4|37876.4|37856.4|37804.4|37784.4|2225
1707315900000|2024-02-07 14:25:00|37852.9|37832.9|37849.4|37829.4|37869.3|37849.3|37844.3|37824.3|690
1707316200000|2024-02-07 14:30:00|37844.4|37824.4|37844.4|37824.4|37861.4|37841.4|37821.4|37801.4|814
1707316500000|2024-02-07 14:35:00|37843.4|37823.4|37854.4|37834.4|37859.4|37839.4|37824.4|37804.4|645
1707316800000|2024-02-07 14:40:00|37853.4|37833.4|37874.9|37854.9|37899.4|37879.4|37843.4|37823.4|887
1707317100000|2024-02-07 14:45:00|37876.9|37856.9|37862.4|37842.4|37891.3|37871.3|37839.4|37819.4|2715
1707317400000|2024-02-07 14:50:00|37864.9|37844.9|37872.4|37852.4|37877.4|37857.4|37839.9|37819.9|753
1707317700000|2024-02-07 14:55:00|37874.4|37854.4|37852.9|37832.9|37874.4|37854.4|37837.4|37817.4|505
1707318000000|2024-02-07 15:00:00|37853.4|37833.4|37839.4|37819.4|37872.9|37852.9|37834.9|37814.9|454
1707318300000|2024-02-07 15:05:00|37839.9|37819.9|37829.9|37809.9|37849.9|37829.9|37820.4|37800.4|498
1707318600000|2024-02-07 15:10:00|37830.4|37810.4|37861.4|37841.4|37891.4|37871.4|37825.4|37805.4|654
1707318900000|2024-02-07 15:15:00|37863.4|37843.4|37846.4|37826.4|37863.4|37843.4|37826.4|37806.4|619
1707319200000|2024-02-07 15:20:00|37848.4|37828.4|37886.4|37866.4|37891.4|37871.4|37848.4|37828.4|612
1707319500000|2024-02-07 15:25:00|37886.9|37866.9|37860.9|37840.9|37896.4|37876.4|37854.4|37834.4|853
1707319800000|2024-02-07 15:30:00|37861.4|37841.4|37891.9|37871.9|37897.4|37877.4|37849.4|37829.4|845
1707320100000|2024-02-07 15:35:00|37892.4|37872.4|37862.4|37842.4|37895.4|37875.4|37851.9|37831.9|469
1707320400000|2024-02-07 15:40:00|37864.4|37844.4|37856.4|37836.4|37878.9|37858.9|37851.9|37831.9|958
1707320700000|2024-02-07 15:45:00|37853.9|37833.9|37821|37801|37859.4|37839.4|37818|37798|470
1707321000000|2024-02-07 15:50:00|37820.5|37800.5|37780.5|37760.5|37821|37801|37780.5|37760.5|737
1707321300000|2024-02-07 15:55:00|37782.5|37762.5|37764.5|37744.5|37782.5|37762.5|37754.1|37734.1|1160
1707321600000|2024-02-07 16:00:00|37766.6|37746.6|37779.6|37759.6|37784.1|37764.1|37754.1|37734.1|435
1707321900000|2024-02-07 16:05:00|37779.1|37759.1|37782.1|37762.1|37784.6|37764.6|37763.6|37743.6|741
1707322200000|2024-02-07 16:10:00|37784.6|37764.6|37799.6|37779.6|37801.6|37781.6|37774.6|37754.6|948
1707322500000|2024-02-07 16:15:00|37803.6|37783.6|37762.1|37742.1|37804.6|37784.6|37759.6|37739.6|277
1707322800000|2024-02-07 16:20:00|37760.1|37740.1|37684.7|37664.7|37760.1|37740.1|37671.7|37651.7|1397
1707323100000|2024-02-07 16:25:00|37682.7|37662.7|37677.7|37657.7|37690.7|37670.7|37657.7|37637.7|1359
1707323400000|2024-02-07 16:30:00|37678.2|37658.2|37641.7|37621.7|37678.2|37658.2|37641.7|37621.7|809
1707323700000|2024-02-07 16:35:00|37639.7|37619.7|37647.7|37627.7|37657.2|37637.2|37639.7|37619.7|596
1707324000000|2024-02-07 16:40:00|37645.7|37625.7|37646.7|37626.7|37658.7|37638.7|37638.7|37618.7|2032
1707324300000|2024-02-07 16:45:00|37649.6|37629.6|37644.6|37624.6|37654.6|37634.6|37629.6|37609.6|525
1707324600000|2024-02-07 16:50:00|37646.7|37626.7|37659.7|37639.7|37671.7|37651.7|37642.6|37622.6|841
1707324900000|2024-02-07 16:55:00|37658.7|37638.7|37630.7|37610.7|37659.7|37639.7|37626.7|37606.7|1000
1707325200000|2024-02-07 17:00:00|37628.7|37608.7|37622.8|37602.8|37643.7|37623.7|37606.8|37586.8|894
1707325500000|2024-02-07 17:05:00|37620.7|37600.7|37615.8|37595.8|37622.8|37602.8|37606.7|37586.7|312
1707325800000|2024-02-07 17:10:00|37617.8|37597.8|37608.7|37588.7|37622.8|37602.8|37608.7|37588.7|287
1707326100000|2024-02-07 17:15:00|37608.3|37588.3|37620.8|37600.8|37625.3|37605.3|37608.3|37588.3|338
1707326400000|2024-02-07 17:20:00|37622.8|37602.8|37610.8|37590.8|37622.8|37602.8|37608.3|37588.3|237
1707326700000|2024-02-07 17:25:00|37610.3|37590.3|37594.8|37574.8|37610.8|37590.8|37573.3|37553.3|1540
1707327000000|2024-02-07 17:30:00|37597.8|37577.8|37577.8|37557.8|37597.8|37577.8|37575.8|37555.8|508
1707327300000|2024-02-07 17:35:00|37577.3|37557.3|37579.9|37559.9|37595.9|37575.9|37572.3|37552.3|481
1707327600000|2024-02-07 17:40:00|37577.8|37557.8|37587.8|37567.8|37597.8|37577.8|37577.8|37557.8|557
1707327900000|2024-02-07 17:45:00|37589.9|37569.9|37557.9|37537.9|37590.8|37570.8|37557.9|37537.9|740
1707328200000|2024-02-07 17:50:00|37558.8|37538.8|37563.3|37543.3|37572.9|37552.9|37557.9|37537.9|577
1707328500000|2024-02-07 17:55:00|37563.8|37543.8|37594.8|37574.8|37598.4|37578.4|37562.9|37542.9|2609
1707328800000|2024-02-07 18:00:00|37596.8|37576.8|37568.8|37548.8|37607.3|37587.3|37566.8|37546.8|1667
1707329100000|2024-02-07 18:05:00|37571.8|37551.8|37591.8|37571.8|37591.8|37571.8|37569.3|37549.3|237
1707329400000|2024-02-07 18:10:00|37594.3|37574.3|37588.9|37568.9|37606.8|37586.8|37586.4|37566.4|147
1707329700000|2024-02-07 18:15:00|37586.8|37566.8|37595.9|37575.9|37595.9|37575.9|37583.9|37563.9|91
1707330000000|2024-02-07 18:20:00|37593.9|37573.9|37591.9|37571.9|37601.9|37581.9|37586.9|37566.9|326
1707330300000|2024-02-07 18:25:00|37589.8|37569.8|37606.9|37586.9|37606.9|37586.9|37586.9|37566.9|94
1707330600000|2024-02-07 18:30:00|37607.4|37587.4|37609.9|37589.9|37629.4|37609.4|37604.9|37584.9|130
1707330900000|2024-02-07 18:35:00|37609.4|37589.4|37611.4|37591.4|37614.9|37594.9|37606.9|37586.9|58
1707331200000|2024-02-07 18:40:00|37609.4|37589.4|37591.9|37571.9|37611.4|37591.4|37588.9|37568.9|243
1707331500000|2024-02-07 18:45:00|37588.9|37568.9|37603.9|37583.9|37603.9|37583.9|37588.9|37568.9|339
1707331800000|2024-02-07 18:50:00|37601.9|37581.9|37596.9|37576.9|37603.9|37583.9|37594.9|37574.9|68
1707332100000|2024-02-07 18:55:00|37596.5|37576.5|37599|37579|37601|37581|37588|37568|138
1707332400000|2024-02-07 19:00:00|37596.9|37576.9|37597|37577|37599|37579|37592|37572|92
1707332700000|2024-02-07 19:05:00|37597.4|37577.4|37614|37594|37614|37594|37597|37577|57
1707333000000|2024-02-07 19:10:00|37612|37592|37614|37594|37614|37594|37612|37592|55
1707333300000|2024-02-07 19:15:00|37612|37592|37609|37589|37614|37594|37607|37587|36
1707333600000|2024-02-07 19:20:00|37607|37587|37614|37594|37614|37594|37607|37587|30
1707333900000|2024-02-07 19:25:00|37612|37592|37612|37592|37614.5|37594.5|37612|37592|70
1707334200000|2024-02-07 19:30:00|37614|37594|37611.1|37591.1|37614.5|37594.5|37609|37589|128
1707334500000|2024-02-07 19:35:00|37613.1|37593.1|37611.1|37591.1|37613.1|37593.1|37611.1|37591.1|22
1707334800000|2024-02-07 19:40:00|37613.1|37593.1|37609.1|37589.1|37613.1|37593.1|37609.1|37589.1|64
1707335100000|2024-02-07 19:45:00|37609.5|37589.5|37614.1|37594.1|37616.1|37596.1|37607|37587|329
1707335400000|2024-02-07 19:50:00|37618.1|37598.1|37616.1|37596.1|37620.2|37600.2|37614.1|37594.1|71
1707335700000|2024-02-07 19:55:00|37614.1|37594.1|37601.1|37581.1|37616.1|37596.1|37601.1|37581.1|71
1707336000000|2024-02-07 20:00:00|37603.1|37583.1|37601.1|37581.1|37603.1|37583.1|37601.1|37581.1|41
1707336300000|2024-02-07 20:05:00|37603.2|37583.2|37601.1|37581.1|37603.2|37583.2|37599.1|37579.1|59
1707336600000|2024-02-07 20:10:00|37599.1|37579.1|37608.2|37588.2|37608.2|37588.2|37599.1|37579.1|43
1707336900000|2024-02-07 20:15:00|37603.2|37583.2|37610.2|37590.2|37610.2|37590.2|37603.2|37583.2|42
1707337200000|2024-02-07 20:20:00|37608.2|37588.2|37608.2|37588.2|37610.2|37590.2|37603.2|37583.2|69
1707337500000|2024-02-07 20:25:00|37608.7|37588.7|37604.2|37584.2|37608.7|37588.7|37604.2|37584.2|21
1707337800000|2024-02-07 20:30:00|37606.2|37586.2|37603.2|37583.2|37606.2|37586.2|37601.2|37581.2|87
1707338100000|2024-02-07 20:35:00|37603.7|37583.7|37603.2|37583.2|37606.2|37586.2|37603.2|37583.2|30
1707338400000|2024-02-07 20:40:00|37601.2|37581.2|37601.2|37581.2|37603.2|37583.2|37596.7|37576.7|57
1707338700000|2024-02-07 20:45:00|37603.2|37583.2|37605.8|37585.8|37607.8|37587.8|37603.2|37583.2|52
1707339000000|2024-02-07 20:50:00|37603.7|37583.7|37603.7|37583.7|37606.7|37586.7|37603.3|37583.3|62
1707339300000|2024-02-07 20:55:00|37606.2|37586.2|37606.3|37586.3|37606.3|37586.3|37603.7|37583.7|74
1707339600000|2024-02-07 21:00:00|37608.3|37588.3|37601.3|37581.3|37608.3|37588.3|37601.3|37581.3|106
1707339900000|2024-02-07 21:05:00|37603.3|37583.3|37600.8|37580.8|37603.8|37583.8|37600.3|37580.3|18
1707340200000|2024-02-07 21:10:00|37600.3|37580.3|37603.3|37583.3|37603.3|37583.3|37598.8|37578.8|12
1707340500000|2024-02-07 21:15:00|37603.8|37583.8|37601.3|37581.3|37604.3|37584.3|37601.3|37581.3|17
1707340800000|2024-02-07 21:20:00|37604.3|37584.3|37601.3|37581.3|37604.3|37584.3|37601.3|37581.3|21
1707341100000|2024-02-07 21:25:00|37602.3|37582.3|37606.8|37586.8|37606.8|37586.8|37602.3|37582.3|82
1707341400000|2024-02-07 21:30:00|37606.3|37586.3|37602.3|37582.3|37606.3|37586.3|37602.3|37582.3|26
1707341700000|2024-02-07 21:35:00|37604.3|37584.3|37601.8|37581.8|37604.3|37584.3|37601.8|37581.8|19
1707342000000|2024-02-07 21:40:00|37599.3|37579.3|37599.3|37579.3|37599.3|37579.3|37598.8|37578.8|37
1707342300000|2024-02-07 21:45:00|37598.4|37578.4|37589.3|37569.3|37598.4|37578.4|37588.9|37568.9|114
1707342600000|2024-02-07 21:50:00|37591.4|37571.4|37591.8|37571.8|37591.8|37571.8|37586.8|37566.8|46
1707342900000|2024-02-07 21:55:00|37594.3|37574.3|37596.4|37576.4|37596.4|37576.4|37589.4|37569.4|61
1707346800000|2024-02-07 23:00:00|37596.5|37576.5|37571.1|37551.1|37596.5|37576.5|37571|37551|221
1707347100000|2024-02-07 23:05:00|37569|37549|37591.5|37571.5|37592|37572|37569|37549|104
1707347400000|2024-02-07 23:10:00|37589.5|37569.5|37596.5|37576.5|37599.5|37579.5|37589.5|37569.5|50
1707347700000|2024-02-07 23:15:00|37597|37577|37601.1|37581.1|37606.1|37586.1|37596.5|37576.5|35
1707348000000|2024-02-07 23:20:00|37601.6|37581.6|37601.6|37581.6|37606.1|37586.1|37601.1|37581.1|8
1707348300000|2024-02-07 23:25:00|37601.1|37581.1|37601.6|37581.6|37603.6|37583.6|37598.6|37578.6|19
1707348600000|2024-02-07 23:30:00|37603.6|37583.6|37596.6|37576.6|37603.6|37583.6|37596.6|37576.6|14
1707348900000|2024-02-07 23:35:00|37595.6|37575.6|37596.6|37576.6|37601.1|37581.1|37595.6|37575.6|26
1707349200000|2024-02-07 23:40:00|37598.6|37578.6|37593.6|37573.6|37598.6|37578.6|37593.2|37573.2|18
1707349500000|2024-02-07 23:45:00|37591.6|37571.6|37591.6|37571.6|37593.6|37573.6|37591.6|37571.6|27
1707349800000|2024-02-07 23:50:00|37593.7|37573.7|37591.6|37571.6|37593.7|37573.7|37588.7|37568.7|34
1707350100000|2024-02-07 23:55:00|37593.7|37573.7|37593.7|37573.7|37596.2|37576.2|37593.7|37573.7|13
1707350400000|2024-02-08 00:00:00|37594.1|37574.1|37614.2|37594.2|37614.6|37594.6|37593.7|37573.7|104
1707350700000|2024-02-08 00:05:00|37611.7|37591.7|37613.7|37593.7|37613.7|37593.7|37608.7|37588.7|33
1707351000000|2024-02-08 00:10:00|37611.7|37591.7|37616.2|37596.2|37616.2|37596.2|37611.7|37591.7|52
1707351300000|2024-02-08 00:15:00|37616.7|37596.7|37618.7|37598.7|37620.7|37600.7|37611.2|37591.2|62
1707351600000|2024-02-08 00:20:00|37620.7|37600.7|37621.7|37601.7|37626.7|37606.7|37618.7|37598.7|92
1707351900000|2024-02-08 00:25:00|37621.2|37601.2|37613.7|37593.7|37621.2|37601.2|37613.7|37593.7|33
1707352200000|2024-02-08 00:30:00|37616.2|37596.2|37631.7|37611.7|37633.7|37613.7|37616.2|37596.2|77
1707352500000|2024-02-08 00:35:00|37633.7|37613.7|37631.7|37611.7|37636.7|37616.7|37629.7|37609.7|47
1707352800000|2024-02-08 00:40:00|37630.8|37610.8|37626.7|37606.7|37630.8|37610.8|37626.7|37606.7|79
1707353100000|2024-02-08 00:45:00|37628.8|37608.8|37623.8|37603.8|37631.3|37611.3|37623.8|37603.8|66
1707353400000|2024-02-08 00:50:00|37619.7|37599.7|37618.8|37598.8|37626.3|37606.3|37618.8|37598.8|91
1707353700000|2024-02-08 00:55:00|37619.7|37599.7|37613.8|37593.8|37626.3|37606.3|37613.8|37593.8|217
1707354000000|2024-02-08 01:00:00|37614.7|37594.7|37675.4|37655.4|37680.4|37660.4|37614.7|37594.7|1207
1707354300000|2024-02-08 01:05:00|37675.8|37655.8|37692.9|37672.9|37697.9|37677.9|37672.9|37652.9|312
1707354600000|2024-02-08 01:10:00|37687.9|37667.9|37712.4|37692.4|37712.4|37692.4|37687.9|37667.9|242
1707354900000|2024-02-08 01:15:00|37710.4|37690.4|37707.9|37687.9|37715.4|37695.4|37700.4|37680.4|311
1707355200000|2024-02-08 01:20:00|37708.4|37688.4|37719.9|37699.9|37723.4|37703.4|37702.9|37682.9|250
1707355500000|2024-02-08 01:25:00|37717.9|37697.9|37732.9|37712.9|37732.9|37712.9|37715.4|37695.4|257
1707355800000|2024-02-08 01:30:00|37737.9|37717.9|37765.4|37745.4|37777.9|37757.9|37732.9|37712.9|547
1707356100000|2024-02-08 01:35:00|37765.9|37745.9|37743|37723|37777.9|37757.9|37738.4|37718.4|205
1707356400000|2024-02-08 01:40:00|37740.9|37720.9|37750.5|37730.5|37755.5|37735.5|37723|37703|137
1707356700000|2024-02-08 01:45:00|37748|37728|37743|37723|37753|37733|37730.5|37710.5|131
1707357000000|2024-02-08 01:50:00|37748|37728|37760.5|37740.5|37765.9|37745.9|37748|37728|166
1707357300000|2024-02-08 01:55:00|37760|37740|37765.5|37745.5|37768|37748|37753|37733|169
1707357600000|2024-02-08 02:00:00|37763|37743|37798.5|37778.5|37803|37783|37760.5|37740.5|341
1707357900000|2024-02-08 02:05:00|37798|37778|37783.5|37763.5|37805.5|37785.5|37778|37758|175
1707358200000|2024-02-08 02:10:00|37783|37763|37773|37753|37791.5|37771.5|37771|37751|145
1707358500000|2024-02-08 02:15:00|37771|37751|37766|37746|37773.5|37753.5|37764|37744|41
1707358800000|2024-02-08 02:20:00|37768|37748|37763.1|37743.1|37768|37748|37759|37739|56
1707359100000|2024-02-08 02:25:00|37761|37741|37766|37746|37771|37751|37758.1|37738.1|76
1707359400000|2024-02-08 02:30:00|37765.6|37745.6|37766|37746|37776|37756|37758.1|37738.1|197
1707359700000|2024-02-08 02:35:00|37768.5|37748.5|37766.1|37746.1|37769|37749|37751|37731|111
1707360000000|2024-02-08 02:40:00|37768.1|37748.1|37753.6|37733.6|37768.6|37748.6|37751.1|37731.1|88
1707360300000|2024-02-08 02:45:00|37756.1|37736.1|37759|37739|37761.5|37741.5|37746.1|37726.1|78
1707360600000|2024-02-08 02:50:00|37761.1|37741.1|37756.1|37736.1|37770.6|37750.6|37748.1|37728.1|133
1707360900000|2024-02-08 02:55:00|37758.1|37738.1|37758.1|37738.1|37763.1|37743.1|37753.1|37733.1|68
1707361200000|2024-02-08 03:00:00|37755.6|37735.6|37761.1|37741.1|37768.1|37748.1|37753.1|37733.1|139
1707361500000|2024-02-08 03:05:00|37760.6|37740.6|37763.2|37743.2|37763.2|37743.2|37753.1|37733.1|87
1707361800000|2024-02-08 03:10:00|37765.2|37745.2|37761.1|37741.1|37766.1|37746.1|37758.2|37738.2|47
1707362100000|2024-02-08 03:15:00|37763.2|37743.2|37768.2|37748.2|37768.2|37748.2|37758.2|37738.2|80
1707362400000|2024-02-08 03:20:00|37767.7|37747.7|37768.2|37748.2|37773.2|37753.2|37755.7|37735.7|73
1707362700000|2024-02-08 03:25:00|37767.7|37747.7|37761.2|37741.2|37768.2|37748.2|37758.2|37738.2|91
1707363000000|2024-02-08 03:30:00|37758.2|37738.2|37753.2|37733.2|37760.7|37740.7|37753.2|37733.2|44
1707363300000|2024-02-08 03:35:00|37749.1|37729.1|37758.2|37738.2|37758.2|37738.2|37748.2|37728.2|18
1707363600000|2024-02-08 03:40:00|37756.2|37736.2|37753.7|37733.7|37757.8|37737.8|37748.7|37728.7|86
1707363900000|2024-02-08 03:45:00|37755.7|37735.7|37756.2|37736.2|37758.2|37738.2|37751.2|37731.2|34
1707364200000|2024-02-08 03:50:00|37753.7|37733.7|37766.2|37746.2|37766.7|37746.7|37753.7|37733.7|45
1707364500000|2024-02-08 03:55:00|37763.7|37743.7|37768.3|37748.3|37768.3|37748.3|37763.3|37743.3|40
1707364800000|2024-02-08 04:00:00|37766.2|37746.2|37771.2|37751.2|37774.2|37754.2|37766.2|37746.2|45
1707365100000|2024-02-08 04:05:00|37773.3|37753.3|37781.3|37761.3|37793.8|37773.8|37771.2|37751.2|110
1707365400000|2024-02-08 04:10:00|37778.8|37758.8|37776.3|37756.3|37778.8|37758.8|37774.2|37754.2|13
1707365700000|2024-02-08 04:15:00|37774.2|37754.2|37789.2|37769.2|37791.3|37771.3|37774.2|37754.2|57
1707366000000|2024-02-08 04:20:00|37788.8|37768.8|37791.3|37771.3|37791.3|37771.3|37788.8|37768.8|30
1707366300000|2024-02-08 04:25:00|37789.3|37769.3|37783.8|37763.8|37791.3|37771.3|37783.8|37763.8|67
1707366600000|2024-02-08 04:30:00|37783.3|37763.3|37776.8|37756.8|37783.3|37763.3|37776.8|37756.8|74
1707366900000|2024-02-08 04:35:00|37776.3|37756.3|37769.3|37749.3|37776.3|37756.3|37769.3|37749.3|21
1707367200000|2024-02-08 04:40:00|37771.3|37751.3|37778.8|37758.8|37781.3|37761.3|37769.3|37749.3|45
1707367500000|2024-02-08 04:45:00|37778.4|37758.4|37778.4|37758.4|37778.8|37758.8|37775.9|37755.9|31
1707367800000|2024-02-08 04:50:00|37776.3|37756.3|37769.3|37749.3|37776.3|37756.3|37766.4|37746.4|30
1707368100000|2024-02-08 04:55:00|37768.9|37748.9|37771.4|37751.4|37773.9|37753.9|37768.9|37748.9|8
1707368400000|2024-02-08 05:00:00|37769.3|37749.3|37753.4|37733.4|37776.4|37756.4|37748.4|37728.4|84
1707368700000|2024-02-08 05:05:00|37753.9|37733.9|37753.9|37733.9|37762.5|37742.5|37753.4|37733.4|60
1707369000000|2024-02-08 05:10:00|37756.4|37736.4|37753.9|37733.9|37761.4|37741.4|37751.4|37731.4|35
1707369300000|2024-02-08 05:15:00|37753.4|37733.4|37753.4|37733.4|37756.4|37736.4|37748.4|37728.4|46
1707369600000|2024-02-08 05:20:00|37755.5|37735.5|37754.4|37734.4|37761.4|37741.4|37751.4|37731.4|59
1707369900000|2024-02-08 05:25:00|37756.4|37736.4|37746.9|37726.9|37769.4|37749.4|37746.9|37726.9|45
1707370200000|2024-02-08 05:30:00|37746.4|37726.4|37748.5|37728.5|37753.9|37733.9|37741.4|37721.4|88
1707370500000|2024-02-08 05:35:00|37746.4|37726.4|37748.5|37728.5|37756.4|37736.4|37744.4|37724.4|76
1707370800000|2024-02-08 05:40:00|37749|37729|37753.5|37733.5|37754|37734|37743.5|37723.5|76
1707371100000|2024-02-08 05:45:00|37751|37731|37763.5|37743.5|37766.5|37746.5|37748.5|37728.5|62
1707371400000|2024-02-08 05:50:00|37761.5|37741.5|37779|37759|37779|37759|37759|37739|102
1707371700000|2024-02-08 05:55:00|37779.5|37759.5|37820.6|37800.6|37821|37801|37779.5|37759.5|163
1707372000000|2024-02-08 06:00:00|37818.5|37798.5|37806.5|37786.5|37820.6|37800.6|37796|37776|136
1707372300000|2024-02-08 06:05:00|37808.5|37788.5|37813.6|37793.6|37818.5|37798.5|37806.5|37786.5|81
1707372600000|2024-02-08 06:10:00|37816.5|37796.5|37811.1|37791.1|37821.5|37801.5|37808.6|37788.6|93
1707372900000|2024-02-08 06:15:00|37811.5|37791.5|37798.6|37778.6|37813.6|37793.6|37792.6|37772.6|132
1707373200000|2024-02-08 06:20:00|37796.5|37776.5|37778.6|37758.6|37799|37779|37773.6|37753.6|115
1707373500000|2024-02-08 06:25:00|37776.6|37756.6|37771.1|37751.1|37784.5|37764.5|37769.5|37749.5|150
1707373800000|2024-02-08 06:30:00|37770.6|37750.6|37769.5|37749.5|37774.5|37754.5|37759.5|37739.5|61
1707374100000|2024-02-08 06:35:00|37771.6|37751.6|37826.6|37806.6|37828.6|37808.6|37769.5|37749.5|114
1707374400000|2024-02-08 06:40:00|37828.6|37808.6|37833.6|37813.6|37834.1|37814.1|37818.6|37798.6|127
1707374700000|2024-02-08 06:45:00|37831.6|37811.6|37848.6|37828.6|37848.6|37828.6|37829.1|37809.1|359
1707375000000|2024-02-08 06:50:00|37846.6|37826.6|37856.6|37836.6|37859.1|37839.1|37843.6|37823.6|187
1707375300000|2024-02-08 06:55:00|37854.6|37834.6|37829.6|37809.6|37856.6|37836.6|37827.6|37807.6|645
1707375600000|2024-02-08 07:00:00|37827.6|37807.6|37777.6|37757.6|37832.6|37812.6|37777.6|37757.6|167
1707375900000|2024-02-08 07:05:00|37779.6|37759.6|37779.6|37759.6|37785.5|37765.5|37777.1|37757.1|93
1707376200000|2024-02-08 07:10:00|37777.6|37757.6|37773.1|37753.1|37779.6|37759.6|37759.6|37739.6|102
1707376500000|2024-02-08 07:15:00|37772.6|37752.6|37782.6|37762.6|37784.6|37764.6|37767.6|37747.6|52
1707376800000|2024-02-08 07:20:00|37779.6|37759.6|37847.6|37827.6|37848.1|37828.1|37763.1|37743.1|527
1707377100000|2024-02-08 07:25:00|37850.1|37830.1|37835.6|37815.6|37863.1|37843.1|37835.6|37815.6|561
1707377400000|2024-02-08 07:30:00|37840.6|37820.6|37825.6|37805.6|37843.1|37823.1|37822.6|37802.6|130
1707377700000|2024-02-08 07:35:00|37826.1|37806.1|37815.6|37795.6|37828.1|37808.1|37802.6|37782.6|183
1707378000000|2024-02-08 07:40:00|37812.6|37792.6|37805.6|37785.6|37812.7|37792.7|37795.6|37775.6|142
1707378300000|2024-02-08 07:45:00|37802.7|37782.7|37786.1|37766.1|37802.7|37782.7|37770.6|37750.6|284
1707378600000|2024-02-08 07:50:00|37785.6|37765.6|37775.2|37755.2|37793.1|37773.1|37772.7|37752.7|46
1707378900000|2024-02-08 07:55:00|37773.6|37753.6|37788.2|37768.2|37797.7|37777.7|37763.1|37743.1|147
1707379200000|2024-02-08 08:00:00|37782.7|37762.7|37747.7|37727.7|37785.7|37765.7|37745.7|37725.7|271
1707379500000|2024-02-08 08:05:00|37745.7|37725.7|37762.7|37742.7|37762.7|37742.7|37737.2|37717.2|154
1707379800000|2024-02-08 08:10:00|37757.7|37737.7|37765.7|37745.7|37770.7|37750.7|37755.2|37735.2|152
1707380100000|2024-02-08 08:15:00|37762.7|37742.7|37744.8|37724.8|37767.7|37747.7|37730.7|37710.7|132
1707380400000|2024-02-08 08:20:00|37739.8|37719.8|37702.7|37682.7|37742.7|37722.7|37702.7|37682.7|175
1707380700000|2024-02-08 08:25:00|37703.7|37683.7|37722.8|37702.8|37727.3|37707.3|37703.7|37683.7|129
1707381000000|2024-02-08 08:30:00|37725.3|37705.3|37720.7|37700.7|37730.7|37710.7|37710.7|37690.7|180
1707381300000|2024-02-08 08:35:00|37718.7|37698.7|37685.7|37665.7|37720.7|37700.7|37678.7|37658.7|190
1707381600000|2024-02-08 08:40:00|37686.2|37666.2|37690.8|37670.8|37692.8|37672.8|37680.7|37660.7|196
1707381900000|2024-02-08 08:45:00|37688.7|37668.7|37657.3|37637.3|37688.7|37668.7|37657.3|37637.3|329
1707382200000|2024-02-08 08:50:00|37655.3|37635.3|37677.8|37657.8|37683.3|37663.3|37655.3|37635.3|109
1707382500000|2024-02-08 08:55:00|37679.8|37659.8|37682.8|37662.8|37683.3|37663.3|37672.8|37652.8|122
1707382800000|2024-02-08 09:00:00|37680.8|37660.8|37707.8|37687.8|37725.8|37705.8|37665.8|37645.8|238
1707383100000|2024-02-08 09:05:00|37705.8|37685.8|37672.8|37652.8|37707.8|37687.8|37670.3|37650.3|112
1707383400000|2024-02-08 09:10:00|37673.3|37653.3|37712.9|37692.9|37720.8|37700.8|37672.8|37652.8|134
1707383700000|2024-02-08 09:15:00|37715.4|37695.4|37700.4|37680.4|37715.8|37695.8|37700.4|37680.4|60
1707384000000|2024-02-08 09:20:00|37698.3|37678.3|37680.4|37660.4|37700.4|37680.4|37677.9|37657.9|83
1707384300000|2024-02-08 09:25:00|37678.3|37658.3|37622.9|37602.9|37680.4|37660.4|37614.9|37594.9|282
1707384600000|2024-02-08 09:30:00|37622.4|37602.4|37652.4|37632.4|37657.9|37637.9|37620.4|37600.4|192
1707384900000|2024-02-08 09:35:00|37652.9|37632.9|37649.9|37629.9|37664.9|37644.9|37649.9|37629.9|116
1707385200000|2024-02-08 09:40:00|37650.4|37630.4|37662.5|37642.5|37667.9|37647.9|37649.5|37629.5|95
1707385500000|2024-02-08 09:45:00|37657.9|37637.9|37652.5|37632.5|37660|37640|37642.5|37622.5|92
1707385800000|2024-02-08 09:50:00|37650.4|37630.4|37625.4|37605.4|37652.5|37632.5|37625.4|37605.4|110
1707386100000|2024-02-08 09:55:00|37622.9|37602.9|37633.4|37613.4|37643.4|37623.4|37622.5|37602.5|82
1707386400000|2024-02-08 10:00:00|37635.5|37615.5|37648|37628|37653|37633|37628|37608|221
1707386700000|2024-02-08 10:05:00|37647.5|37627.5|37643|37623|37648|37628|37638|37618|118
1707387000000|2024-02-08 10:10:00|37647.5|37627.5|37660|37640|37660|37640|37643|37623|89
1707387300000|2024-02-08 10:15:00|37662.5|37642.5|37643|37623|37665|37645|37643|37623|99
1707387600000|2024-02-08 10:20:00|37645|37625|37652.5|37632.5|37655|37635|37640|37620|38
1707387900000|2024-02-08 10:25:00|37653|37633|37657.6|37637.6|37659.6|37639.6|37648|37628|50
1707388200000|2024-02-08 10:30:00|37658|37638|37648.5|37628.5|37661|37641|37647.6|37627.6|94
1707388500000|2024-02-08 10:35:00|37650.5|37630.5|37658.5|37638.5|37665.1|37645.1|37648.5|37628.5|109
1707388800000|2024-02-08 10:40:00|37661|37641|37648|37628|37661|37641|37640.5|37620.5|64
1707389100000|2024-02-08 10:45:00|37648.1|37628.1|37648.1|37628.1|37655.1|37635.1|37645.6|37625.6|61
1707389400000|2024-02-08 10:50:00|37650.1|37630.1|37653.1|37633.1|37662.6|37642.6|37648.1|37628.1|57
1707389700000|2024-02-08 10:55:00|37652.6|37632.6|37635.1|37615.1|37652.6|37632.6|37634.7|37614.7|113
1707390000000|2024-02-08 11:00:00|37633.1|37613.1|37630.1|37610.1|37635.1|37615.1|37630.1|37610.1|110
1707390300000|2024-02-08 11:05:00|37629.7|37609.7|37621.1|37601.1|37629.7|37609.7|37615.1|37595.1|92
1707390600000|2024-02-08 11:10:00|37620.6|37600.6|37590.2|37570.2|37623.1|37603.1|37590.2|37570.2|208
1707390900000|2024-02-08 11:15:00|37591.1|37571.1|37523.6|37503.6|37593.1|37573.1|37521.1|37501.1|564
1707391200000|2024-02-08 11:20:00|37526.1|37506.1|37523.1|37503.1|37528.1|37508.1|37520.2|37500.2|1357
1707391500000|2024-02-08 11:25:00|37520.2|37500.2|37507|37487|37520.2|37500.2|37499.1|37479.1|378
1707391800000|2024-02-08 11:30:00|37509.1|37489.1|37524.5|37504.5|37534.1|37514.1|37494.1|37474.1|297
1707392100000|2024-02-08 11:35:00|37525|37505|37521.6|37501.6|37526.6|37506.6|37516.1|37496.1|103
1707392400000|2024-02-08 11:40:00|37521.1|37501.1|37543.6|37523.6|37545.7|37525.7|37516.6|37496.6|155
1707392700000|2024-02-08 11:45:00|37543.2|37523.2|37541.1|37521.1|37547.1|37527.1|37538.2|37518.2|87
1707393000000|2024-02-08 11:50:00|37541.2|37521.2|37544.1|37524.1|37544.1|37524.1|37536.2|37516.2|88
1707393300000|2024-02-08 11:55:00|37546.2|37526.2|37561.6|37541.6|37563.7|37543.7|37546.2|37526.2|175
1707393600000|2024-02-08 12:00:00|37562.1|37542.1|37583.7|37563.7|37591.2|37571.2|37562.1|37542.1|152
1707393900000|2024-02-08 12:05:00|37584.1|37564.1|37585.1|37565.1|37589.1|37569.1|37566.2|37546.2|142
1707394200000|2024-02-08 12:10:00|37584.6|37564.6|37596.7|37576.7|37604.6|37584.6|37584.2|37564.2|137
1707394500000|2024-02-08 12:15:00|37596.2|37576.2|37578.7|37558.7|37596.2|37576.2|37578.3|37558.3|74
1707394800000|2024-02-08 12:20:00|37579.2|37559.2|37583.7|37563.7|37584.2|37564.2|37571.7|37551.7|181
1707395100000|2024-02-08 12:25:00|37583.3|37563.3|37584.7|37564.7|37593.1|37573.1|37577.1|37557.1|251
1707395400000|2024-02-08 12:30:00|37584.2|37564.2|37580.1|37560.1|37592.2|37572.2|37564.2|37544.2|259
1707395700000|2024-02-08 12:35:00|37582.2|37562.2|37560.1|37540.1|37584.7|37564.7|37557.2|37537.2|133
1707396000000|2024-02-08 12:40:00|37557.6|37537.6|37573.1|37553.1|37578.1|37558.1|37551.7|37531.7|181
1707396300000|2024-02-08 12:45:00|37570.1|37550.1|37557.7|37537.7|37573.1|37553.1|37557.2|37537.2|247
1707396600000|2024-02-08 12:50:00|37555.6|37535.6|37543.1|37523.1|37555.6|37535.6|37535.6|37515.6|159
1707396900000|2024-02-08 12:55:00|37540.2|37520.2|37505.2|37485.2|37543.1|37523.1|37505.2|37485.2|291
1707397200000|2024-02-08 13:00:00|37503.1|37483.1|37422.7|37402.7|37503.1|37483.1|37422.7|37402.7|1136
1707397500000|2024-02-08 13:05:00|37425.2|37405.2|37420.7|37400.7|37452.7|37432.7|37417.7|37397.7|972
1707397800000|2024-02-08 13:10:00|37422.7|37402.7|37400.2|37380.2|37422.7|37402.7|37387.2|37367.2|819
1707398100000|2024-02-08 13:15:00|37402.2|37382.2|37365.2|37345.2|37402.2|37382.2|37359.8|37339.8|872
1707398400000|2024-02-08 13:20:00|37362.3|37342.3|37327.3|37307.3|37367.3|37347.3|37322.3|37302.3|857
1707398700000|2024-02-08 13:25:00|37324.8|37304.8|37356.8|37336.8|37376.4|37356.4|37322.3|37302.3|619
1707399000000|2024-02-08 13:30:00|37359.3|37339.3|37336.8|37316.8|37359.3|37339.3|37333.2|37313.2|718
1707399300000|2024-02-08 13:35:00|37336.4|37316.4|37355.9|37335.9|37358.4|37338.4|37306.4|37286.4|1118
1707399600000|2024-02-08 13:40:00|37358|37338|37375.5|37355.5|37381.4|37361.4|37343.4|37323.4|671
1707399900000|2024-02-08 13:45:00|37370.5|37350.5|37371.4|37351.4|37382.3|37362.3|37354.4|37334.4|573
1707400200000|2024-02-08 13:50:00|37369.4|37349.4|37382.8|37362.8|37396|37376|37364.4|37344.4|824
1707400500000|2024-02-08 13:55:00|37382.3|37362.3|37378.3|37358.3|37390.3|37370.3|37362.3|37342.3|471
1707400800000|2024-02-08 14:00:00|37377.8|37357.8|37334.9|37314.9|37377.8|37357.8|37332.8|37312.8|335
1707401100000|2024-02-08 14:05:00|37334.4|37314.4|37269.4|37249.4|37334.4|37314.4|37249.4|37229.4|1291
1707401400000|2024-02-08 14:10:00|37271.9|37251.9|37276.5|37256.5|37292.4|37272.4|37262.4|37242.4|563
1707401700000|2024-02-08 14:15:00|37279|37259|37222.4|37202.4|37283.5|37263.5|37211.9|37191.9|825
1707402000000|2024-02-08 14:20:00|37226.5|37206.5|37221.9|37201.9|37239.4|37219.4|37211.5|37191.5|1061
1707402300000|2024-02-08 14:25:00|37221.5|37201.5|37191.5|37171.5|37221.5|37201.5|37186|37166|850
1707402600000|2024-02-08 14:30:00|37192|37172|37232.4|37212.4|37261.3|37241.3|37189|37169|2061
1707402900000|2024-02-08 14:35:00|37235.4|37215.4|37201.1|37181.1|37239.9|37219.9|37198.6|37178.6|1079
1707403200000|2024-02-08 14:40:00|37201.5|37181.5|37151.5|37131.5|37207.4|37187.4|37142|37122|976
1707403500000|2024-02-08 14:45:00|37152.4|37132.4|37148.4|37128.4|37162.4|37142.4|37132|37112|892
1707403800000|2024-02-08 14:50:00|37147.4|37127.4|37211.5|37191.5|37243.4|37223.4|37147.4|37127.4|1695
1707404100000|2024-02-08 14:55:00|37212.5|37192.5|37219.5|37199.5|37237.9|37217.9|37203.4|37183.4|893
1707404400000|2024-02-08 15:00:00|37217.9|37197.9|37187.5|37167.5|37230.4|37210.4|37169.5|37149.5|801
1707404700000|2024-02-08 15:05:00|37185.4|37165.4|37193.4|37173.4|37212.5|37192.5|37172.9|37152.9|778
1707405000000|2024-02-08 15:10:00|37192.5|37172.5|37172.5|37152.5|37200|37180|37172.5|37152.5|346
1707405300000|2024-02-08 15:15:00|37175.5|37155.5|37187.5|37167.5|37200|37180|37170.5|37150.5|631
1707405600000|2024-02-08 15:20:00|37185|37165|37157.5|37137.5|37187.5|37167.5|37150|37130|343
1707405900000|2024-02-08 15:25:00|37160.5|37140.5|37158|37138|37172.1|37152.1|37142.5|37122.5|411
1707406200000|2024-02-08 15:30:00|37158.4|37138.4|37072.5|37052.5|37160.5|37140.5|37067.5|37047.5|707
1707406500000|2024-02-08 15:35:00|37074.6|37054.6|37110.1|37090.1|37130.5|37110.5|37074.6|37054.6|834
1707406800000|2024-02-08 15:40:00|37109.6|37089.6|37071.7|37051.7|37109.6|37089.6|37057.6|37037.6|1050
1707407100000|2024-02-08 15:45:00|37072.6|37052.6|37094.6|37074.6|37114.2|37094.2|37068.7|37048.7|529
1707407400000|2024-02-08 15:50:00|37093.7|37073.7|37101.7|37081.7|37107.6|37087.6|37084.6|37064.6|451
1707407700000|2024-02-08 15:55:00|37101.2|37081.2|37187.6|37167.6|37198.5|37178.5|37096.7|37076.7|908
1707408000000|2024-02-08 16:00:00|37192.6|37172.6|37110.6|37090.6|37197.1|37177.1|37105.6|37085.6|806
1707408300000|2024-02-08 16:05:00|37108.5|37088.5|37132.6|37112.6|37132.6|37112.6|37095.6|37075.6|1331
1707408600000|2024-02-08 16:10:00|37130.6|37110.6|37128.5|37108.5|37138.5|37118.5|37100.6|37080.6|462
1707408900000|2024-02-08 16:15:00|37130.6|37110.6|37110.6|37090.6|37133.5|37113.5|37093.5|37073.5|361
1707409200000|2024-02-08 16:20:00|37113.1|37093.1|37110.6|37090.6|37125.6|37105.6|37100.6|37080.6|403
1707409500000|2024-02-08 16:25:00|37111.5|37091.5|37121.5|37101.5|37133.1|37113.1|37111.5|37091.5|504
1707409800000|2024-02-08 16:30:00|37121.1|37101.1|37075.6|37055.6|37126.1|37106.1|37075.6|37055.6|570
1707410100000|2024-02-08 16:35:00|37072.2|37052.2|37030.6|37010.6|37072.7|37052.7|37027.7|37007.7|751
1707410400000|2024-02-08 16:40:00|37032.7|37012.7|37042.7|37022.7|37052.7|37032.7|37023.1|37003.1|553
1707410700000|2024-02-08 16:45:00|37043.1|37023.1|37077.7|37057.7|37102.7|37082.7|37029.7|37009.7|526
1707411000000|2024-02-08 16:50:00|37079.8|37059.8|37070.7|37050.7|37079.8|37059.8|37038.2|37018.2|521
1707411300000|2024-02-08 16:55:00|37072.7|37052.7|37135.7|37115.7|37138.2|37118.2|37068.6|37048.6|469
1707411600000|2024-02-08 17:00:00|37133.6|37113.6|37139.5|37119.5|37147.5|37127.5|37109.5|37089.5|513
1707411900000|2024-02-08 17:05:00|37136.6|37116.6|37116.6|37096.6|37141.6|37121.6|37111.6|37091.6|902
1707412200000|2024-02-08 17:10:00|37115.7|37095.7|37112.5|37092.5|37134.6|37114.6|37109.6|37089.6|312
1707412500000|2024-02-08 17:15:00|37114.6|37094.6|37174.5|37154.5|37180|37160|37114.6|37094.6|2124
1707412800000|2024-02-08 17:20:00|37175.5|37155.5|37160.3|37140.3|37194.6|37174.6|37160.3|37140.3|1706
1707413100000|2024-02-08 17:25:00|37157.8|37137.8|37168.2|37148.2|37186.2|37166.2|37145.3|37125.3|485
1707413400000|2024-02-08 17:30:00|37173.2|37153.2|37217.3|37197.3|37223.2|37203.2|37168.2|37148.2|1199
1707413700000|2024-02-08 17:35:00|37215.3|37195.3|37211.2|37191.2|37215.3|37195.3|37173.7|37153.7|706
1707414000000|2024-02-08 17:40:00|37210.7|37190.7|37229.1|37209.1|37234.1|37214.1|37191.2|37171.2|705
1707414300000|2024-02-08 17:45:00|37227.1|37207.1|37207.1|37187.1|37231.2|37211.2|37197.1|37177.1|1127
1707414600000|2024-02-08 17:50:00|37207.6|37187.6|37204.6|37184.6|37214.2|37194.2|37198.3|37178.3|787
1707414900000|2024-02-08 17:55:00|37202.6|37182.6|37231.2|37211.2|37234.2|37214.2|37195.1|37175.1|2815
1707415200000|2024-02-08 18:00:00|37229.2|37209.2|37234.6|37214.6|37262.1|37242.1|37202.4|37182.4|1183
1707415500000|2024-02-08 18:05:00|37232.1|37212.1|37209.2|37189.2|37237.1|37217.1|37207.1|37187.1|148
1707415800000|2024-02-08 18:10:00|37207.1|37187.1|37229.2|37209.2|37229.2|37209.2|37207.1|37187.1|276
1707416100000|2024-02-08 18:15:00|37227.2|37207.2|37226.3|37206.3|37237.2|37217.2|37224.2|37204.2|190
1707416400000|2024-02-08 18:20:00|37224.2|37204.2|37233.8|37213.8|37238.3|37218.3|37218.3|37198.3|195
1707416700000|2024-02-08 18:25:00|37231.7|37211.7|37223.8|37203.8|37234.2|37214.2|37218.3|37198.3|71
1707417000000|2024-02-08 18:30:00|37223.3|37203.3|37221.3|37201.3|37226.3|37206.3|37218.8|37198.8|58
1707417300000|2024-02-08 18:35:00|37223.3|37203.3|37246.3|37226.3|37248.3|37228.3|37223.3|37203.3|198
1707417600000|2024-02-08 18:40:00|37245.8|37225.8|37234.7|37214.7|37246.3|37226.3|37232.7|37212.7|189
1707417900000|2024-02-08 18:45:00|37232.7|37212.7|37246.3|37226.3|37246.3|37226.3|37226.3|37206.3|359
1707418200000|2024-02-08 18:50:00|37244.3|37224.3|37243.4|37223.4|37248.4|37228.4|37234.3|37214.3|134
1707418500000|2024-02-08 18:55:00|37241.3|37221.3|37251.3|37231.3|37251.3|37231.3|37240.9|37220.9|126
1707418800000|2024-02-08 19:00:00|37253.4|37233.4|37249.3|37229.3|37258.4|37238.4|37249.3|37229.3|139
1707419100000|2024-02-08 19:05:00|37251.3|37231.3|37264.3|37244.3|37264.3|37244.3|37249.3|37229.3|152
1707419400000|2024-02-08 19:10:00|37262.3|37242.3|37272.3|37252.3|37277.3|37257.3|37259.3|37239.3|176
1707419700000|2024-02-08 19:15:00|37271.8|37251.8|37275.2|37255.2|37281.8|37261.8|37269.3|37249.3|189
1707420000000|2024-02-08 19:20:00|37272.7|37252.7|37274.8|37254.8|37278.4|37258.4|37271.8|37251.8|204
1707420300000|2024-02-08 19:25:00|37274.3|37254.3|37264.8|37244.8|37274.3|37254.3|37262.7|37242.7|73
1707420600000|2024-02-08 19:30:00|37262.7|37242.7|37264.3|37244.3|37271.4|37251.4|37259.3|37239.3|71
1707420900000|2024-02-08 19:35:00|37262.3|37242.3|37268.9|37248.9|37268.9|37248.9|37258.2|37238.2|140
1707421200000|2024-02-08 19:40:00|37266.9|37246.9|37269.4|37249.4|37269.4|37249.4|37264.4|37244.4|37
1707421500000|2024-02-08 19:45:00|37269.8|37249.8|37272.3|37252.3|37276.9|37256.9|37269.8|37249.8|37
1707421800000|2024-02-08 19:50:00|37274.4|37254.4|37279.4|37259.4|37279.4|37259.4|37272.3|37252.3|38
1707422100000|2024-02-08 19:55:00|37280.3|37260.3|37288.9|37268.9|37293.9|37273.9|37280.3|37260.3|206
1707422400000|2024-02-08 20:00:00|37288.5|37268.5|37291.5|37271.5|37294.4|37274.4|37288.5|37268.5|59
1707422700000|2024-02-08 20:05:00|37289|37269|37284|37264|37289|37269|37284|37264|28
1707423000000|2024-02-08 20:10:00|37286.5|37266.5|37294|37274|37294|37274|37286.5|37266.5|50
1707423300000|2024-02-08 20:15:00|37293.5|37273.5|37291.5|37271.5|37294|37274|37291.5|37271.5|52
1707423600000|2024-02-08 20:20:00|37291|37271|37293.5|37273.5|37298.1|37278.1|37291|37271|52
1707423900000|2024-02-08 20:25:00|37291.5|37271.5|37288.6|37268.6|37291.5|37271.5|37288.1|37268.1|23
1707424200000|2024-02-08 20:30:00|37290.6|37270.6|37286.5|37266.5|37291.5|37271.5|37286.5|37266.5|30
1707424500000|2024-02-08 20:35:00|37288.6|37268.6|37284.5|37264.5|37288.6|37268.6|37284|37264|25
1707424800000|2024-02-08 20:40:00|37288.6|37268.6|37302|37282|37304.5|37284.5|37288.6|37268.6|96
1707425100000|2024-02-08 20:45:00|37301.5|37281.5|37293.6|37273.6|37301.5|37281.5|37291.5|37271.5|69
1707425400000|2024-02-08 20:50:00|37295.6|37275.6|37283.6|37263.6|37295.6|37275.6|37281.5|37261.5|112
1707425700000|2024-02-08 20:55:00|37281.5|37261.5|37286.6|37266.6|37289.5|37269.5|37281.5|37261.5|62
1707426000000|2024-02-08 21:00:00|37287|37267|37281.6|37261.6|37287|37267|37281.6|37261.6|65
1707426300000|2024-02-08 21:05:00|37284.1|37264.1|37277|37257|37284.1|37264.1|37277|37257|42
1707426600000|2024-02-08 21:10:00|37279.5|37259.5|37287|37267|37287|37267|37279.5|37259.5|43
1707426900000|2024-02-08 21:15:00|37291.6|37271.6|37292|37272|37292|37272|37291.6|37271.6|14
1707427200000|2024-02-08 21:20:00|37294.1|37274.1|37302.1|37282.1|37304.1|37284.1|37294.1|37274.1|53
1707427500000|2024-02-08 21:25:00|37301.6|37281.6|37306.6|37286.6|37306.6|37286.6|37301.6|37281.6|22
1707427800000|2024-02-08 21:30:00|37303.7|37283.7|37301.6|37281.6|37303.7|37283.7|37301.6|37281.6|65
1707428100000|2024-02-08 21:35:00|37303.7|37283.7|37301.6|37281.6|37303.7|37283.7|37301.6|37281.6|34
1707428400000|2024-02-08 21:40:00|37302.1|37282.1|37301.6|37281.6|37302.5|37282.5|37301.6|37281.6|14
1707428700000|2024-02-08 21:45:00|37297.5|37277.5|37297.5|37277.5|37297.5|37277.5|37297.5|37277.5|8
1707429000000|2024-02-08 21:50:00|37297.1|37277.1|37287.6|37267.6|37297.1|37277.1|37287.6|37267.6|101
1707429300000|2024-02-08 21:55:00|37287.1|37267.1|37287.1|37267.1|37287.1|37267.1|37287.1|37267.1|34
1707433200000|2024-02-08 23:00:00|37285.6|37265.6|37277.2|37257.2|37285.6|37265.6|37277.2|37257.2|76
1707433500000|2024-02-08 23:05:00|37274.7|37254.7|37269.3|37249.3|37274.7|37254.7|37269.3|37249.3|30
1707433800000|2024-02-08 23:10:00|37266.8|37246.8|37264.8|37244.8|37266.8|37246.8|37264.8|37244.8|21
1707434100000|2024-02-08 23:15:00|37267.3|37247.3|37266.8|37246.8|37269.3|37249.3|37264.8|37244.8|26
1707434400000|2024-02-08 23:20:00|37267.3|37247.3|37269.8|37249.8|37269.8|37249.8|37267.3|37247.3|37
1707434700000|2024-02-08 23:25:00|37268.9|37248.9|37271.8|37251.8|37271.8|37251.8|37267.7|37247.7|14
1707435000000|2024-02-08 23:30:00|37269.8|37249.8|37271.8|37251.8|37271.8|37251.8|37269.3|37249.3|20
1707435300000|2024-02-08 23:35:00|37271.9|37251.9|37276.9|37256.9|37278.9|37258.9|37271.9|37251.9|51
1707435600000|2024-02-08 23:40:00|37276|37256|37266.9|37246.9|37276|37256|37266.9|37246.9|30
1707435900000|2024-02-08 23:45:00|||||||||19
1707436200000|2024-02-08 23:50:00|37266.4|37246.4|37262.3|37242.3|37266.4|37246.4|37262.3|37242.3|17
1707436500000|2024-02-08 23:55:00|37264.4|37244.4|37271.9|37251.9|37271.9|37251.9|37262.3|37242.3|42
1707436800000|2024-02-09 00:00:00|37274|37254|37271.9|37251.9|37274|37254|37271.9|37251.9|13
1707437100000|2024-02-09 00:05:00|37276.5|37256.5|37284|37264|37284|37264|37274|37254|49
1707437400000|2024-02-09 00:10:00|37281.9|37261.9|37284|37264|37284|37264|37279|37259|24
1707437700000|2024-02-09 00:15:00|37281.9|37261.9|37281.9|37261.9|37281.9|37261.9|37281.5|37261.5|17
1707438000000|2024-02-09 00:20:00|37281.5|37261.5|37281.5|37261.5|37281.9|37261.9|37279|37259|5
1707438300000|2024-02-09 00:25:00|37279|37259|37279|37259|37284|37264|37279|37259|4
1707438600000|2024-02-09 00:30:00|37281.5|37261.5|37273.1|37253.1|37281.5|37261.5|37273.1|37253.1|18
1707438900000|2024-02-09 00:35:00|37271.1|37251.1|37269|37249|37271.1|37251.1|37267|37247|23
1707439200000|2024-02-09 00:40:00|37267|37247|37269|37249|37274|37254|37267|37247|8
1707439500000|2024-02-09 00:45:00|37267|37247|37266.5|37246.5|37267|37247|37266.5|37246.5|12
1707439800000|2024-02-09 00:50:00|37264.5|37244.5|37261.1|37241.1|37264.5|37244.5|37256.1|37236.1|68
1707440100000|2024-02-09 00:55:00|37261.6|37241.6|37270.7|37250.7|37273.2|37253.2|37261.1|37241.1|70
1707440400000|2024-02-09 01:00:00|37268.2|37248.2|37223.6|37203.6|37272.7|37252.7|37223.2|37203.2|280
1707440700000|2024-02-09 01:05:00|37226.1|37206.1|37207.8|37187.8|37228.2|37208.2|37205.3|37185.3|128
1707441000000|2024-02-09 01:10:00|37205.3|37185.3|37242.3|37222.3|37242.8|37222.8|37202.3|37182.3|64
1707441300000|2024-02-09 01:15:00|37242.8|37222.8|37282.3|37262.3|37282.3|37262.3|37232.8|37212.8|147
1707441600000|2024-02-09 01:20:00|37282.8|37262.8|37282.3|37262.3|37292.3|37272.3|37277.3|37257.3|66
1707441900000|2024-02-09 01:25:00|37282.8|37262.8|37272.3|37252.3|37287.3|37267.3|37270.3|37250.3|34
1707442200000|2024-02-09 01:30:00|37270.3|37250.3|37269.9|37249.9|37280.3|37260.3|37255.3|37235.3|151
1707442500000|2024-02-09 01:35:00|37267.4|37247.4|37277.4|37257.4|37282.4|37262.4|37260.3|37240.3|105
1707442800000|2024-02-09 01:40:00|37275.3|37255.3|37285.3|37265.3|37295.3|37275.3|37275.3|37255.3|106
1707443100000|2024-02-09 01:45:00|37285.8|37265.8|37264.9|37244.9|37292.4|37272.4|37264.9|37244.9|98
1707443400000|2024-02-09 01:50:00|37264.4|37244.4|37267.4|37247.4|37274.9|37254.9|37262.4|37242.4|84
1707443700000|2024-02-09 01:55:00|37265.3|37245.3|37277.4|37257.4|37277.4|37257.4|37262.4|37242.4|65
1707444000000|2024-02-09 02:00:00|37275.3|37255.3|37272.4|37252.4|37279.9|37259.9|37262.4|37242.4|127
1707444300000|2024-02-09 02:05:00|37270.4|37250.4|37287.4|37267.4|37287.4|37267.4|37267.4|37247.4|151
1707444600000|2024-02-09 02:10:00|37285.4|37265.4|37285.4|37265.4|37287.4|37267.4|37267.4|37247.4|150
1707444900000|2024-02-09 02:15:00|37284.9|37264.9|37270.4|37250.4|37290.4|37270.4|37267.4|37247.4|68
1707445200000|2024-02-09 02:20:00|37269.5|37249.5|37286.3|37266.3|37286.3|37266.3|37265.4|37245.4|67
1707445500000|2024-02-09 02:25:00|37285.4|37265.4|37290|37270|37292.5|37272.5|37282.5|37262.5|100
1707445800000|2024-02-09 02:30:00|37287.5|37267.5|37295.4|37275.4|37302.5|37282.5|37285|37265|89
1707446100000|2024-02-09 02:35:00|37293.4|37273.4|37307.5|37287.5|37311.6|37291.6|37291.3|37271.3|161
1707446400000|2024-02-09 02:40:00|37305.4|37285.4|37295.4|37275.4|37307.5|37287.5|37291.3|37271.3|76
1707446700000|2024-02-09 02:45:00|37292.9|37272.9|37305|37285|37307.5|37287.5|37290.4|37270.4|46
1707447000000|2024-02-09 02:50:00|37302.9|37282.9|37295.5|37275.5|37307.5|37287.5|37293|37273|44
1707447300000|2024-02-09 02:55:00|37292.5|37272.5|37295.5|37275.5|37297.5|37277.5|37290.5|37270.5|19
1707447600000|2024-02-09 03:00:00|37290.5|37270.5|37302.5|37282.5|37318|37298|37285.5|37265.5|108
1707447900000|2024-02-09 03:05:00|37300.5|37280.5|37267.5|37247.5|37300.5|37280.5|37267.5|37247.5|177
1707448200000|2024-02-09 03:10:00|37265.5|37245.5|37267.6|37247.6|37270.1|37250.1|37260|37240|108
1707448500000|2024-02-09 03:15:00|37265.5|37245.5|37270.5|37250.5|37270.5|37250.5|37260.1|37240.1|38
1707448800000|2024-02-09 03:20:00|37272.6|37252.6|37282.6|37262.6|37282.6|37262.6|37272.6|37252.6|43
1707449100000|2024-02-09 03:25:00|37284.6|37264.6|37285.1|37265.1|37292.6|37272.6|37282.6|37262.6|29
1707449400000|2024-02-09 03:30:00|37282.6|37262.6|37282.6|37262.6|37284.6|37264.6|37273.5|37253.5|44
1707449700000|2024-02-09 03:35:00|37283|37263|37285.5|37265.5|37285.5|37265.5|37277.6|37257.6|37
1707450000000|2024-02-09 03:40:00|37285.1|37265.1|37283.1|37263.1|37290.1|37270.1|37282.6|37262.6|26
1707450300000|2024-02-09 03:45:00|37281|37261|37275.6|37255.6|37283.1|37263.1|37273.5|37253.5|16
1707450600000|2024-02-09 03:50:00|37273.5|37253.5|37262.6|37242.6|37273.5|37253.5|37260.6|37240.6|27
1707450900000|2024-02-09 03:55:00|37262.2|37242.2|37265.6|37245.6|37267.6|37247.6|37257.6|37237.6|35
1707451200000|2024-02-09 04:00:00|37267.6|37247.6|37260.2|37240.2|37267.6|37247.6|37260.2|37240.2|24
1707451500000|2024-02-09 04:05:00|37262.7|37242.7|37260.6|37240.6|37262.7|37242.7|37257.7|37237.7|37
1707451800000|2024-02-09 04:10:00|37259.7|37239.7|37253.1|37233.1|37259.7|37239.7|37253.1|37233.1|13
1707452100000|2024-02-09 04:15:00|37255.2|37235.2|37255.2|37235.2|37257.7|37237.7|37252.7|37232.7|34
1707452400000|2024-02-09 04:20:00|37255.6|37235.6|37247.7|37227.7|37257.7|37237.7|37247.7|37227.7|9
1707452700000|2024-02-09 04:25:00|37248.1|37228.1|37247.7|37227.7|37252.3|37232.3|37245.6|37225.6|26
1707453000000|2024-02-09 04:30:00|37248.1|37228.1|37252.7|37232.7|37252.7|37232.7|37247.7|37227.7|23
1707453300000|2024-02-09 04:35:00|37255.7|37235.7|37257.7|37237.7|37259.8|37239.8|37255.7|37235.7|22
1707453600000|2024-02-09 04:40:00|37260.7|37240.7|37262.7|37242.7|37262.7|37242.7|37260.7|37240.7|11
1707453900000|2024-02-09 04:45:00|37260.7|37240.7|37257.7|37237.7|37260.7|37240.7|37255.2|37235.2|22
1707454200000|2024-02-09 04:50:00|37252.7|37232.7|37252.3|37232.3|37257.7|37237.7|37252.3|37232.3|23
1707454500000|2024-02-09 04:55:00|37252.8|37232.8|37252.8|37232.8|37252.8|37232.8|37252.3|37232.3|10
1707454800000|2024-02-09 05:00:00|37252.3|37232.3|37247.8|37227.8|37252.8|37232.8|37245.3|37225.3|35
1707455100000|2024-02-09 05:05:00|37245.3|37225.3|37245.3|37225.3|37247.8|37227.8|37243.7|37223.7|38
1707455400000|2024-02-09 05:10:00|37242.8|37222.8|37247.8|37227.8|37250.3|37230.3|37242.8|37222.8|31
1707455700000|2024-02-09 05:15:00|37247.4|37227.4|37250.7|37230.7|37250.7|37230.7|37232.8|37212.8|89
1707456000000|2024-02-09 05:20:00|37251.2|37231.2|37248.2|37228.2|37252.8|37232.8|37242.8|37222.8|88
1707456300000|2024-02-09 05:25:00|37247.8|37227.8|37257.8|37237.8|37257.8|37237.8|37247.8|37227.8|47
1707456600000|2024-02-09 05:30:00|37258.3|37238.3|37243.7|37223.7|37258.3|37238.3|37225.8|37205.8|322
1707456900000|2024-02-09 05:35:00|37245.8|37225.8|37245.8|37225.8|37245.8|37225.8|37243.3|37223.3|10
1707457200000|2024-02-09 05:40:00|37240.8|37220.8|37240.8|37220.8|37245.8|37225.8|37240.8|37220.8|22
1707457500000|2024-02-09 05:45:00|37236.2|37216.2|37230.8|37210.8|37238.3|37218.3|37225.8|37205.8|58
1707457800000|2024-02-09 05:50:00|37228.7|37208.7|37222.9|37202.9|37228.7|37208.7|37222.9|37202.9|54
1707458100000|2024-02-09 05:55:00|37223.3|37203.3|37240.4|37220.4|37240.4|37220.4|37215.8|37195.8|132
1707458400000|2024-02-09 06:00:00|37240.8|37220.8|37255.8|37235.8|37264.9|37244.9|37240.8|37220.8|69
1707458700000|2024-02-09 06:05:00|37253.8|37233.8|37240.8|37220.8|37257.9|37237.9|37240.8|37220.8|30
1707459000000|2024-02-09 06:10:00|37243.3|37223.3|37258.3|37238.3|37260.4|37240.4|37243.3|37223.3|33
1707459300000|2024-02-09 06:15:00|37260.4|37240.4|37270.9|37250.9|37270.9|37250.9|37257.9|37237.9|28
1707459600000|2024-02-09 06:20:00|37272.9|37252.9|37275.9|37255.9|37280.4|37260.4|37270.9|37250.9|75
1707459900000|2024-02-09 06:25:00|37273.8|37253.8|37273.4|37253.4|37275.9|37255.9|37271.3|37251.3|38
1707460200000|2024-02-09 06:30:00|37273.8|37253.8|37270.9|37250.9|37275.9|37255.9|37268.4|37248.4|16
1707460500000|2024-02-09 06:35:00|37268.8|37248.8|37248.4|37228.4|37270.9|37250.9|37248|37228|75
1707460800000|2024-02-09 06:40:00|37248|37228|37250.5|37230.5|37253|37233|37243|37223|52
1707461100000|2024-02-09 06:45:00|37250.9|37230.9|37250.9|37230.9|37253|37233|37248|37228|39
1707461400000|2024-02-09 06:50:00|37253|37233|37250.9|37230.9|37255.5|37235.5|37238.9|37218.9|54
1707461700000|2024-02-09 06:55:00|37253|37233|37245.5|37225.5|37253|37233|37243.4|37223.4|54
1707462000000|2024-02-09 07:00:00|37245.1|37225.1|37308.9|37288.9|37335.9|37315.9|37240.9|37220.9|460
1707462300000|2024-02-09 07:05:00|37309.3|37289.3|37269.3|37249.3|37330.5|37310.5|37269.3|37249.3|337
1707462600000|2024-02-09 07:10:00|37271.4|37251.4|37255.5|37235.5|37271.4|37251.4|37246.8|37226.8|89
1707462900000|2024-02-09 07:15:00|37253|37233|37268.5|37248.5|37273.9|37253.9|37238.9|37218.9|81
1707463200000|2024-02-09 07:20:00|37268.9|37248.9|37239.4|37219.4|37268.9|37248.9|37233.9|37213.9|71
1707463500000|2024-02-09 07:25:00|37236.9|37216.9|37231.9|37211.9|37246.9|37226.9|37231.9|37211.9|74
1707463800000|2024-02-09 07:30:00|37231.4|37211.4|37209.8|37189.8|37231.4|37211.4|37193.9|37173.9|139
1707464100000|2024-02-09 07:35:00|37211.9|37191.9|37194.4|37174.4|37211.9|37191.9|37193.9|37173.9|110
1707464400000|2024-02-09 07:40:00|37194.8|37174.8|37217.3|37197.3|37221.9|37201.9|37194.8|37174.8|98
1707464700000|2024-02-09 07:45:00|37219.4|37199.4|37216.9|37196.9|37229.8|37209.8|37204.8|37184.8|109
1707465000000|2024-02-09 07:50:00|37219.8|37199.8|37232.3|37212.3|37239.8|37219.8|37214.8|37194.8|177
1707465300000|2024-02-09 07:55:00|37230.3|37210.3|37244.9|37224.9|37246.9|37226.9|37222.8|37202.8|121
1707465600000|2024-02-09 08:00:00|37244.4|37224.4|37220.3|37200.3|37244.4|37224.4|37206.9|37186.9|263
1707465900000|2024-02-09 08:05:00|37217.8|37197.8|37199.9|37179.9|37222.8|37202.8|37154.9|37134.9|458
1707466200000|2024-02-09 08:10:00|37200.3|37180.3|37140.3|37120.3|37202.8|37182.8|37127.8|37107.8|322
1707466500000|2024-02-09 08:15:00|37139.9|37119.9|37160.8|37140.8|37164.1|37144.1|37124.9|37104.9|274
1707466800000|2024-02-09 08:20:00|37161.6|37141.6|37158.7|37138.7|37168.7|37148.7|37148.7|37128.7|178
1707467100000|2024-02-09 08:25:00|37159.1|37139.1|37131.7|37111.7|37159.1|37139.1|37112.1|37092.1|244
1707467400000|2024-02-09 08:30:00|37131.2|37111.2|37143.7|37123.7|37151.7|37131.7|37128.7|37108.7|210
1707467700000|2024-02-09 08:35:00|37143.3|37123.3|37116.7|37096.7|37143.7|37123.7|37109.2|37089.2|255
1707468000000|2024-02-09 08:40:00|37116.2|37096.2|37116.7|37096.7|37129.6|37109.6|37096.2|37076.2|273
1707468300000|2024-02-09 08:45:00|37118.7|37098.7|37098.8|37078.8|37118.7|37098.7|37094.2|37074.2|246
1707468600000|2024-02-09 08:50:00|37096.7|37076.7|37101.7|37081.7|37104.6|37084.6|37076.3|37056.3|266
1707468900000|2024-02-09 08:55:00|37104.6|37084.6|37129.2|37109.2|37129.2|37109.2|37089.2|37069.2|182
1707469200000|2024-02-09 09:00:00|37128.8|37108.8|37114.6|37094.6|37140.5|37120.5|37094.6|37074.6|451
1707469500000|2024-02-09 09:05:00|37115.5|37095.5|37099.7|37079.7|37127.6|37107.6|37092.6|37072.6|113
1707469800000|2024-02-09 09:10:00|37100.1|37080.1|37092.6|37072.6|37106.7|37086.7|37082.6|37062.6|89
1707470100000|2024-02-09 09:15:00|37094.7|37074.7|37086.7|37066.7|37097.6|37077.6|37073.8|37053.8|140
1707470400000|2024-02-09 09:20:00|37088.8|37068.8|37098.8|37078.8|37098.8|37078.8|37086.3|37066.3|127
1707470700000|2024-02-09 09:25:00|37099.7|37079.7|37101.8|37081.8|37113.8|37093.8|37096.8|37076.8|145
1707471000000|2024-02-09 09:30:00|37104.3|37084.3|37119.7|37099.7|37121.8|37101.8|37099.7|37079.7|122
1707471300000|2024-02-09 09:35:00|37116.8|37096.8|37118.8|37098.8|37118.8|37098.8|37104.7|37084.7|104
1707471600000|2024-02-09 09:40:00|37116.8|37096.8|37135.9|37115.9|37146.4|37126.4|37114.3|37094.3|134
1707471900000|2024-02-09 09:45:00|37133.9|37113.9|37131.8|37111.8|37136.8|37116.8|37114.7|37094.7|65
1707472200000|2024-02-09 09:50:00|37130.9|37110.9|37133.9|37113.9|37141.8|37121.8|37128.9|37108.9|118
1707472500000|2024-02-09 09:55:00|37133.4|37113.4|37119.7|37099.7|37133.4|37113.4|37113.9|37093.9|62
1707472800000|2024-02-09 10:00:00|37121.8|37101.8|37129.3|37109.3|37136.8|37116.8|37113.9|37093.9|118
1707473100000|2024-02-09 10:05:00|37129.8|37109.8|37118.9|37098.9|37151|37131|37118.9|37098.9|83
1707473400000|2024-02-09 10:10:00|37119.3|37099.3|37128.9|37108.9|37138.9|37118.9|37118.9|37098.9|72
1707473700000|2024-02-09 10:15:00|37128.5|37108.5|37111.4|37091.4|37128.5|37108.5|37106.8|37086.8|139
1707474000000|2024-02-09 10:20:00|37113.5|37093.5|37113.9|37093.9|37118.9|37098.9|37108.9|37088.9|64
1707474300000|2024-02-09 10:25:00|37111.9|37091.9|37126.9|37106.9|37126.9|37106.9|37106|37086|130
1707474600000|2024-02-09 10:30:00|37123.9|37103.9|37104.8|37084.8|37123.9|37103.9|37104.8|37084.8|87
1707474900000|2024-02-09 10:35:00|37099.8|37079.8|37094.8|37074.8|37102.8|37082.8|37089.8|37069.8|47
1707475200000|2024-02-09 10:40:00|37095.3|37075.3|37102.8|37082.8|37112.8|37092.8|37092.8|37072.8|71
1707475500000|2024-02-09 10:45:00|37106.9|37086.9|37091.9|37071.9|37107.8|37087.8|37091|37071|72
1707475800000|2024-02-09 10:50:00|37092.3|37072.3|37090.3|37070.3|37096.9|37076.9|37089.8|37069.8|105
1707476100000|2024-02-09 10:55:00|37090.7|37070.7|37120.3|37100.3|37121.9|37101.9|37090.7|37070.7|103
1707476400000|2024-02-09 11:00:00|37122.4|37102.4|37119.9|37099.9|37122.8|37102.8|37109.9|37089.9|69
1707476700000|2024-02-09 11:05:00|37119|37099|37134|37114|37136.9|37116.9|37112.8|37092.8|89
1707477000000|2024-02-09 11:10:00|37131.9|37111.9|37124|37104|37131.9|37111.9|37121.9|37101.9|215
1707477300000|2024-02-09 11:15:00|37124.9|37104.9|37142|37122|37142|37122|37124|37104|62
1707477600000|2024-02-09 11:20:00|37142.4|37122.4|37151.1|37131.1|37156.1|37136.1|37142|37122|123
1707477900000|2024-02-09 11:25:00|37149|37129|37136.1|37116.1|37149|37129|37129|37109|63
1707478200000|2024-02-09 11:30:00|37134|37114|37141.6|37121.6|37146.6|37126.6|37134|37114|66
1707478500000|2024-02-09 11:35:00|37143.6|37123.6|37141.1|37121.1|37156.6|37136.6|37136.1|37116.1|149
1707478800000|2024-02-09 11:40:00|37139.1|37119.1|37141.1|37121.1|37149.1|37129.1|37138.2|37118.2|158
1707479100000|2024-02-09 11:45:00|37139.1|37119.1|37134.1|37114.1|37139.1|37119.1|37129.1|37109.1|75
1707479400000|2024-02-09 11:50:00|37136.2|37116.2|37141.6|37121.6|37149.1|37129.1|37129.1|37109.1|83
1707479700000|2024-02-09 11:55:00|37139.5|37119.5|37159.1|37139.1|37159.1|37139.1|37136.2|37116.2|64
1707480000000|2024-02-09 12:00:00|37157|37137|37184.1|37164.1|37189.1|37169.1|37154.1|37134.1|154
1707480300000|2024-02-09 12:05:00|37182|37162|37189.1|37169.1|37191.2|37171.2|37179.1|37159.1|110
1707480600000|2024-02-09 12:10:00|37186.6|37166.6|37152.1|37132.1|37189.1|37169.1|37149.1|37129.1|106
1707480900000|2024-02-09 12:15:00|37151.6|37131.6|37161.6|37141.6|37174.1|37154.1|37134.6|37114.6|180
1707481200000|2024-02-09 12:20:00|37159.1|37139.1|37179.1|37159.1|37186.6|37166.6|37159.1|37139.1|95
1707481500000|2024-02-09 12:25:00|37177.1|37157.1|37159.2|37139.2|37179.1|37159.1|37143.3|37123.3|154
1707481800000|2024-02-09 12:30:00|37157.1|37137.1|37127.1|37107.1|37157.1|37137.1|37115.8|37095.8|251
1707482100000|2024-02-09 12:35:00|37126.2|37106.2|37091.2|37071.2|37126.2|37106.2|37086.7|37066.7|242
1707482400000|2024-02-09 12:40:00|37086.7|37066.7|37075.8|37055.8|37097.1|37077.1|37075.8|37055.8|187
1707482700000|2024-02-09 12:45:00|37071.7|37051.7|37080.8|37060.8|37082.9|37062.9|37062.1|37042.1|248
1707483000000|2024-02-09 12:50:00|37080.4|37060.4|37060.4|37040.4|37081.3|37061.3|37060.4|37040.4|281
1707483300000|2024-02-09 12:55:00|37058.3|37038.3|37037.1|37017.1|37061.7|37041.7|37037.1|37017.1|247
1707483600000|2024-02-09 13:00:00|37036.7|37016.7|36981.3|36961.3|37042.1|37022.1|36970.4|36950.4|1299
1707483900000|2024-02-09 13:05:00|36980.4|36960.4|36968.4|36948.4|37006.3|36986.3|36963.8|36943.8|746
1707484200000|2024-02-09 13:10:00|36966.3|36946.3|36938.4|36918.4|36966.3|36946.3|36930.9|36910.9|992
1707484500000|2024-02-09 13:15:00|36940.5|36920.5|36897.5|36877.5|36940.5|36920.5|36876.3|36856.3|982
1707484800000|2024-02-09 13:20:00|36899.6|36879.6|36915.5|36895.5|36924.6|36904.6|36889.6|36869.6|888
1707485100000|2024-02-09 13:25:00|36917.5|36897.5|36938.4|36918.4|36955.9|36935.9|36912.1|36892.1|616
1707485400000|2024-02-09 13:30:00|36937.6|36917.6|37023.4|37003.4|37050.9|37030.9|36913.4|36893.4|1359
1707485700000|2024-02-09 13:35:00|37023.8|37003.8|37053.9|37033.9|37079.3|37059.3|37006.3|36986.3|978
1707486000000|2024-02-09 13:40:00|37055.1|37035.1|37035.2|37015.2|37055.1|37035.1|37010.6|36990.6|428
1707486300000|2024-02-09 13:45:00|37032.2|37012.2|37010.2|36990.2|37032.2|37012.2|36993.1|36973.1|438
1707486600000|2024-02-09 13:50:00|37007.7|36987.7|37030.2|37010.2|37050.2|37030.2|37005.2|36985.2|505
1707486900000|2024-02-09 13:55:00|37032.2|37012.2|36968.5|36948.5|37032.2|37012.2|36961.4|36941.4|909
1707487200000|2024-02-09 14:00:00|36966.4|36946.4|36908.5|36888.5|36971.4|36951.4|36906.4|36886.4|879
1707487500000|2024-02-09 14:05:00|36906.4|36886.4|36987.3|36967.3|36996.4|36976.4|36906.4|36886.4|613
1707487800000|2024-02-09 14:10:00|36986.4|36966.4|37026.4|37006.4|37031.8|37011.8|36984.3|36964.3|432
1707488100000|2024-02-09 14:15:00|37024.3|37004.3|36973.9|36953.9|37024.3|37004.3|36968.5|36948.5|447
1707488400000|2024-02-09 14:20:00|36973.5|36953.5|36956.4|36936.4|36976|36956|36941.9|36921.9|533
1707488700000|2024-02-09 14:25:00|36956.9|36936.9|36918.9|36898.9|36961.4|36941.4|36904.4|36884.4|510
1707489000000|2024-02-09 14:30:00|36921|36901|36906.5|36886.5|36921.5|36901.5|36881.5|36861.5|666
1707489300000|2024-02-09 14:35:00|36904.4|36884.4|36881.5|36861.5|36916.9|36896.9|36871.5|36851.5|653
1707489600000|2024-02-09 14:40:00|36882.3|36862.3|36894.4|36874.4|36901.9|36881.9|36876.5|36856.5|387
1707489900000|2024-02-09 14:45:00|36896.5|36876.5|36844.4|36824.4|36896.5|36876.5|36829|36809|1022
1707490200000|2024-02-09 14:50:00|36841.9|36821.9|36814.4|36794.4|36846.5|36826.5|36809.4|36789.4|654
1707490500000|2024-02-09 14:55:00|36816.9|36796.9|36816.5|36796.5|36816.9|36796.9|36764.4|36744.4|968
1707490800000|2024-02-09 15:00:00|36814.4|36794.4|36849.4|36829.4|36878.2|36858.2|36812.4|36792.4|759
1707491100000|2024-02-09 15:05:00|36853.6|36833.6|36932.4|36912.4|36937.4|36917.4|36853.6|36833.6|458
1707491400000|2024-02-09 15:10:00|36930.3|36910.3|36930.3|36910.3|36932.4|36912.4|36887.4|36867.4|1007
1707491700000|2024-02-09 15:15:00|36929.5|36909.5|36898.2|36878.2|36932.8|36912.8|36888.2|36868.2|1117
1707492000000|2024-02-09 15:20:00|36895.7|36875.7|36883.3|36863.3|36908.3|36888.3|36867.8|36847.8|443
1707492300000|2024-02-09 15:25:00|36882.4|36862.4|36960.3|36940.3|36980.8|36960.8|36868.3|36848.3|761
1707492600000|2024-02-09 15:30:00|36958.3|36938.3|36931.2|36911.2|36958.3|36938.3|36911.2|36891.2|488
1707492900000|2024-02-09 15:35:00|36933.3|36913.3|36969.1|36949.1|36974.6|36954.6|36929.1|36909.1|800
1707493200000|2024-02-09 15:40:00|36966.6|36946.6|36949.1|36929.1|36977.1|36957.1|36925|36905|392
1707493500000|2024-02-09 15:45:00|36951.6|36931.6|36934.2|36914.2|36952.1|36932.1|36922.9|36902.9|407
1707493800000|2024-02-09 15:50:00|36932.1|36912.1|36912.1|36892.1|36959.2|36939.2|36902.1|36882.1|757
1707494100000|2024-02-09 15:55:00|36912.5|36892.5|36922.1|36902.1|36942.1|36922.1|36905|36885|433
1707494400000|2024-02-09 16:00:00|36924.2|36904.2|36985|36965|37005|36985|36922.1|36902.1|855
1707494700000|2024-02-09 16:05:00|36990|36970|36974.2|36954.2|36990|36970|36930|36910|540
1707495000000|2024-02-09 16:10:00|36972.1|36952.1|36941.3|36921.3|36975.9|36955.9|36921.3|36901.3|2629
1707495300000|2024-02-09 16:15:00|36944.7|36924.7|36945.1|36925.1|36976.8|36956.8|36937.6|36917.6|983
1707495600000|2024-02-09 16:20:00|36945.5|36925.5|36944.7|36924.7|36971.8|36951.8|36934.7|36914.7|506
1707495900000|2024-02-09 16:25:00|36942.6|36922.6|36937.2|36917.2|36946.8|36926.8|36929.7|36909.7|573
1707496200000|2024-02-09 16:30:00|36936.8|36916.8|36959.7|36939.7|36968.9|36948.9|36928.9|36908.9|652
1707496500000|2024-02-09 16:35:00|36961.8|36941.8|36951.8|36931.8|36964.3|36944.3|36936.8|36916.8|336
1707496800000|2024-02-09 16:40:00|36956.8|36936.8|36948.9|36928.9|36976.4|36956.4|36938.9|36918.9|320
1707497100000|2024-02-09 16:45:00|36951|36931|36974.3|36954.3|36983.5|36963.5|36951|36931|308
1707497400000|2024-02-09 16:50:00|36972.2|36952.2|36976.4|36956.4|36978|36958|36966.4|36946.4|386
1707497700000|2024-02-09 16:55:00|36976|36956|36996.8|36976.8|37019.7|36999.7|36968.9|36948.9|706
1707498000000|2024-02-09 17:00:00|36999.3|36979.3|37048.9|37028.9|37051.4|37031.4|36997.2|36977.2|391
1707498300000|2024-02-09 17:05:00|37046.8|37026.8|37062.7|37042.7|37065.6|37045.6|37044.8|37024.8|351
1707498600000|2024-02-09 17:10:00|37060.6|37040.6|37055.6|37035.6|37072.7|37052.7|37051.5|37031.5|456
1707498900000|2024-02-09 17:15:00|37055.2|37035.2|37031|37011|37061.9|37041.9|37030.2|37010.2|405
1707499200000|2024-02-09 17:20:00|37030.2|37010.2|37003.9|36983.9|37030.2|37010.2|36986|36966|311
1707499500000|2024-02-09 17:25:00|37001|36981|36998.9|36978.9|37018.5|36998.5|36998.9|36978.9|316
1707499800000|2024-02-09 17:30:00|36996.9|36976.9|37017.7|36997.7|37021.9|37001.9|36996.4|36976.4|308
1707500100000|2024-02-09 17:35:00|37017.3|36997.3|37012.7|36992.7|37019.8|36999.8|37009.8|36989.8|276
1707500400000|2024-02-09 17:40:00|37014.8|36994.8|36999.4|36979.4|37018.6|36998.6|36996.9|36976.9|461
1707500700000|2024-02-09 17:45:00|37001.5|36981.5|36996.9|36976.9|37011.9|36991.9|36986.1|36966.1|379
1707501000000|2024-02-09 17:50:00|36994.8|36974.8|36994|36974|36999|36979|36989|36969|301
1707501300000|2024-02-09 17:55:00|36991.9|36971.9|36992.8|36972.8|37006.9|36986.9|36987.8|36967.8|1794
1707501600000|2024-02-09 18:00:00|36994.8|36974.8|37014.9|36994.9|37024.9|37004.9|36990.3|36970.3|1291
1707501900000|2024-02-09 18:05:00|37012.4|36992.4|37012.8|36992.8|37015.7|36995.7|37008.2|36988.2|106
1707502200000|2024-02-09 18:10:00|37014.9|36994.9|37016.9|36996.9|37019.9|36999.9|37011.9|36991.9|327
1707502500000|2024-02-09 18:15:00|37014.9|36994.9|37012|36992|37019|36999|37009.9|36989.9|230
1707502800000|2024-02-09 18:20:00|37011.1|36991.1|37028.6|37008.6|37032|37012|37011.1|36991.1|194
1707503100000|2024-02-09 18:25:00|37026.5|37006.5|37016.1|36996.1|37026.5|37006.5|37016.1|36996.1|80
1707503400000|2024-02-09 18:30:00|37014|36994|37021.6|37001.6|37021.6|37001.6|37014|36994|152
1707503700000|2024-02-09 18:35:00|37023.6|37003.6|37029.1|37009.1|37029.1|37009.1|37021.1|37001.1|50
1707504000000|2024-02-09 18:40:00|37031.1|37011.1|37026.1|37006.1|37031.1|37011.1|37023.6|37003.6|45
1707504300000|2024-02-09 18:45:00|37024.1|37004.1|37026.2|37006.2|37026.2|37006.2|37021.1|37001.1|26
1707504600000|2024-02-09 18:50:00|37024.1|37004.1|37036.2|37016.2|37036.2|37016.2|37023.7|37003.7|43
1707504900000|2024-02-09 18:55:00|37034.1|37014.1|37041.2|37021.2|37041.2|37021.2|37031.2|37011.2|75
1707505200000|2024-02-09 19:00:00|37043.7|37023.7|37061.2|37041.2|37065.8|37045.8|37043.7|37023.7|92
1707505500000|2024-02-09 19:05:00|37059.1|37039.1|37056.2|37036.2|37061.2|37041.2|37054.1|37034.1|66
1707505800000|2024-02-09 19:10:00|37059.1|37039.1|37071.2|37051.2|37071.2|37051.2|37059.1|37039.1|86
1707506100000|2024-02-09 19:15:00|37073.3|37053.3|37071.2|37051.2|37078.3|37058.3|37071.2|37051.2|89
1707506400000|2024-02-09 19:20:00|37069.1|37049.1|37068.7|37048.7|37069.1|37049.1|37064.1|37044.1|55
1707506700000|2024-02-09 19:25:00|37068.3|37048.3|37066.2|37046.2|37071.2|37051.2|37066.2|37046.2|51
1707507000000|2024-02-09 19:30:00|37064.1|37044.1|37063.7|37043.7|37067.1|37047.1|37063.7|37043.7|56
1707507300000|2024-02-09 19:35:00|37061.7|37041.7|37055.8|37035.8|37063.7|37043.7|37055.4|37035.4|62
1707507600000|2024-02-09 19:40:00|37055.4|37035.4|37049.2|37029.2|37056.2|37036.2|37049.2|37029.2|97
1707507900000|2024-02-09 19:45:00|37051.3|37031.3|37049.2|37029.2|37053.8|37033.8|37047.1|37027.1|45
1707508200000|2024-02-09 19:50:00|37046.7|37026.7|37046.3|37026.3|37046.7|37026.7|37044.2|37024.2|18
1707508500000|2024-02-09 19:55:00|37043.8|37023.8|37034.2|37014.2|37043.8|37023.8|37034.2|37014.2|132
1707508800000|2024-02-09 20:00:00|37033.8|37013.8|37036.3|37016.3|37038.8|37018.8|37033.8|37013.8|80
1707509100000|2024-02-09 20:05:00|37036.7|37016.7|37030.9|37010.9|37038.8|37018.8|37030.9|37010.9|58
1707509400000|2024-02-09 20:10:00|37031.3|37011.3|37031.3|37011.3|37031.3|37011.3|37026.3|37006.3|37
1707509700000|2024-02-09 20:15:00|37034.2|37014.2|37038.8|37018.8|37039.2|37019.2|37034.2|37014.2|13
1707510000000|2024-02-09 20:20:00|37036.7|37016.7|37041.3|37021.3|37041.3|37021.3|37036.7|37016.7|8
1707510300000|2024-02-09 20:25:00|37039.2|37019.2|37037.2|37017.2|37045.9|37025.9|37037.2|37017.2|56
1707510600000|2024-02-09 20:30:00|37034.7|37014.7|37032.2|37012.2|37036.3|37016.3|37026.7|37006.7|53
1707510900000|2024-02-09 20:35:00|37034.3|37014.3|37049.7|37029.7|37049.7|37029.7|37034.3|37014.3|145
1707511200000|2024-02-09 20:40:00|37051.8|37031.8|37051.8|37031.8|37054.3|37034.3|37051.3|37031.3|54
1707511500000|2024-02-09 20:45:00|37051.3|37031.3|37051.8|37031.8|37056.4|37036.4|37051.3|37031.3|70
1707511800000|2024-02-09 20:50:00|37051.4|37031.4|37049.3|37029.3|37054.3|37034.3|37049.3|37029.3|57
1707512100000|2024-02-09 20:55:00|37051.4|37031.4|37053.5|37033.5|37053.5|37033.5|37046.4|37026.4|72
1707512400000|2024-02-09 21:00:00|37051.4|37031.4|37058.9|37038.9|37058.9|37038.9|37051.4|37031.4|61
1707512700000|2024-02-09 21:05:00|37056.8|37036.8|37061.4|37041.4|37061.4|37041.4|37056.4|37036.4|14
1707513000000|2024-02-09 21:10:00|37059.3|37039.3|37061.4|37041.4|37061.4|37041.4|37056.8|37036.8|19
1707513300000|2024-02-09 21:15:00|37059.3|37039.3|37061.4|37041.4|37061.4|37041.4|37059.3|37039.3|46
1707513600000|2024-02-09 21:20:00|37063.5|37043.5|37061.4|37041.4|37063.5|37043.5|37061.4|37041.4|24
1707513900000|2024-02-09 21:25:00|37061.8|37041.8|37064.3|37044.3|37066.4|37046.4|37061.4|37041.4|37
1707514200000|2024-02-09 21:30:00|37066.4|37046.4|37061|37041|37066.4|37046.4|37058.5|37038.5|45
1707514500000|2024-02-09 21:35:00|37061.4|37041.4|37054.4|37034.4|37061.4|37041.4|37054.4|37034.4|14
1707514800000|2024-02-09 21:40:00|37053.9|37033.9|37054.4|37034.4|37054.4|37034.4|37053.9|37033.9|20
1707515100000|2024-02-09 21:45:00|37053.9|37033.9|37046|37026|37054.8|37034.8|37046|37026|84
1707515400000|2024-02-09 21:50:00|37048.1|37028.1|37048.1|37028.1|37048.5|37028.5|37046|37026|32
1707515700000|2024-02-09 21:55:00|37048.5|37028.5|37053.1|37033.1|37053.1|37033.1|37048.1|37028.1|51
1707692400000|2024-02-11 23:00:00|37056.7|37036.7|36931.7|36911.7|37069.2|37049.2|36915.6|36895.6|371
1707692700000|2024-02-11 23:05:00|36934.6|36914.6|36910.6|36890.6|36941|36921|36910.6|36890.6|147
1707693000000|2024-02-11 23:10:00|36912.8|36892.8|36913.5|36893.5|36923.1|36903.1|36906.4|36886.4|99
1707693300000|2024-02-11 23:15:00|36916|36896|36928.5|36908.5|36928.5|36908.5|36913.5|36893.5|56
1707693600000|2024-02-11 23:20:00|36928.2|36908.2|36923.9|36903.9|36928.5|36908.5|36923.5|36903.5|28
1707693900000|2024-02-11 23:25:00|36926|36906|36938.9|36918.9|36938.9|36918.9|36926|36906|11
1707694200000|2024-02-11 23:30:00|36943.5|36923.5|36951.4|36931.4|36951.4|36931.4|36943.5|36923.5|31
1707694500000|2024-02-11 23:35:00|36951.8|36931.8|36965.7|36945.7|36968.6|36948.6|36951.4|36931.4|22
1707694800000|2024-02-11 23:40:00|36965.3|36945.3|36952.8|36932.8|36967.8|36947.8|36952.8|36932.8|48
1707695100000|2024-02-11 23:45:00|36953.2|36933.2|36962.8|36942.8|36965.3|36945.3|36952.8|36932.8|22
1707695400000|2024-02-11 23:50:00|36965|36945|36965.4|36945.4|36967.9|36947.9|36962.8|36942.8|16
1707695700000|2024-02-11 23:55:00|36967.5|36947.5|36965.7|36945.7|36967.9|36947.9|36965.4|36945.4|11
1707696000000|2024-02-12 00:00:00|36965.4|36945.4|36968.2|36948.2|36968.2|36948.2|36965.4|36945.4|21
1707696300000|2024-02-12 00:05:00|36970.7|36950.7|36967.9|36947.9|36970.7|36950.7|36965.7|36945.7|28
1707696600000|2024-02-12 00:10:00|36965.7|36945.7|36977.9|36957.9|36977.9|36957.9|36965.7|36945.7|14
1707696900000|2024-02-12 00:15:00|36980.4|36960.4|36977.5|36957.5|36982.9|36962.9|36975.4|36955.4|29
1707697200000|2024-02-12 00:20:00|36977.9|36957.9|36987.9|36967.9|36988.3|36968.3|36975.4|36955.4|19
1707697500000|2024-02-12 00:25:00|36985.8|36965.8|36985.8|36965.8|36992.9|36972.9|36985.8|36965.8|12
1707697800000|2024-02-12 00:30:00|36987.9|36967.9|36997.9|36977.9|37000.1|36980.1|36987.9|36967.9|31
1707698100000|2024-02-12 00:35:00|36995.8|36975.8|37005.8|36985.8|37005.8|36985.8|36995.8|36975.8|29
1707698400000|2024-02-12 00:40:00|37007.9|36987.9|37012.6|36992.6|37012.9|36992.9|37007.9|36987.9|26
1707698700000|2024-02-12 00:45:00|37010.4|36990.4|37017.6|36997.6|37017.6|36997.6|37010.1|36990.1|19
1707699000000|2024-02-12 00:50:00|37015.1|36995.1|37022.6|37002.6|37023|37003|37013|36993|46
1707699300000|2024-02-12 00:55:00|37020.5|37000.5|37023|37003|37023|37003|37015.8|36995.8|26
1707699600000|2024-02-12 01:00:00|37020.1|37000.1|37020.8|37000.8|37025.1|37005.1|37003|36983|194
1707699900000|2024-02-12 01:05:00|37018.7|36998.7|37003|36983|37018.7|36998.7|36988|36968|182
1707700200000|2024-02-12 01:10:00|37002.6|36982.6|37003|36983|37003|36983|36993|36973|189
1707700500000|2024-02-12 01:15:00|37000.9|36980.9|37020.9|37000.9|37025.9|37005.9|36998|36978|167
1707700800000|2024-02-12 01:20:00|37020.5|37000.5|37023|37003|37027.6|37007.6|37018|36998|60
1707701100000|2024-02-12 01:25:00|37025.9|37005.9|37013|36993|37025.9|37005.9|37013|36993|21
1707701400000|2024-02-12 01:30:00|37010.9|36990.9|37028.7|37008.7|37029.1|37009.1|37010.5|36990.5|51
1707701700000|2024-02-12 01:35:00|37026.6|37006.6|37019.1|36999.1|37026.6|37006.6|37011.6|36991.6|67
1707702000000|2024-02-12 01:40:00|37021.6|37001.6|37023.8|37003.8|37026.3|37006.3|37020.9|37000.9|25
1707702300000|2024-02-12 01:45:00|37024.1|37004.1|37018.8|36998.8|37024.1|37004.1|37013.8|36993.8|31
1707702600000|2024-02-12 01:50:00|37019.1|36999.1|37009.1|36989.1|37026.6|37006.6|37009.1|36989.1|44
1707702900000|2024-02-12 01:55:00|37013.8|36993.8|37013.8|36993.8|37016.3|36996.3|37009.1|36989.1|42
1707703200000|2024-02-12 02:00:00|37008.8|36988.8|36993.8|36973.8|37013.4|36993.4|36988.8|36968.8|123
1707703500000|2024-02-12 02:05:00|36993.4|36973.4|36990.9|36970.9|36993.4|36973.4|36983.8|36963.8|81
1707703800000|2024-02-12 02:10:00|36988.8|36968.8|36986|36966|36988.8|36968.8|36983.5|36963.5|57
1707704100000|2024-02-12 02:15:00|36985.2|36965.2|36981|36961|36986|36966|36981|36961|31
1707704400000|2024-02-12 02:20:00|36978.1|36958.1|36966|36946|36978.1|36958.1|36961|36941|49
1707704700000|2024-02-12 02:25:00|36968.1|36948.1|36973.1|36953.1|36978.1|36958.1|36968.1|36948.1|43
1707705000000|2024-02-12 02:30:00|36971|36951|36975.3|36955.3|36977.4|36957.4|36963.5|36943.5|34
1707705300000|2024-02-12 02:35:00|36978.1|36958.1|36973.1|36953.1|36981|36961|36968.1|36948.1|27
1707705600000|2024-02-12 02:40:00|36968.1|36948.1|36973.1|36953.1|36973.1|36953.1|36968.1|36948.1|10
1707705900000|2024-02-12 02:45:00|36973.2|36953.2|36973.2|36953.2|36978.2|36958.2|36973.2|36953.2|21
1707706200000|2024-02-12 02:50:00|36972.8|36952.8|36973.2|36953.2|36975.3|36955.3|36970.3|36950.3|21
1707706500000|2024-02-12 02:55:00|36972.8|36952.8|36965.3|36945.3|36973.2|36953.2|36965.3|36945.3|18
1707706800000|2024-02-12 03:00:00|36965.7|36945.7|36975.3|36955.3|36977.8|36957.8|36965.3|36945.3|36
1707707100000|2024-02-12 03:05:00|36973.2|36953.2|36975.3|36955.3|36975.3|36955.3|36973.2|36953.2|19
1707707400000|2024-02-12 03:10:00|36973.2|36953.2|36957.5|36937.5|36975.3|36955.3|36955.3|36935.3|29
1707707700000|2024-02-12 03:15:00|36955.3|36935.3|36958.2|36938.2|36965.3|36945.3|36955.3|36935.3|16
1707708000000|2024-02-12 03:20:00|36960.4|36940.4|36942.5|36922.5|36962.5|36942.5|36942.5|36922.5|35
1707708300000|2024-02-12 03:25:00|36940.4|36920.4|36947.5|36927.5|36952.5|36932.5|36935|36915|44
1707708600000|2024-02-12 03:30:00|36947.9|36927.9|36935|36915|36947.9|36927.9|36930.7|36910.7|41
1707708900000|2024-02-12 03:35:00|36934.7|36914.7|36937.5|36917.5|36941.8|36921.8|36932.5|36912.5|47
1707709200000|2024-02-12 03:40:00|36937.9|36917.9|36940.4|36920.4|36945|36925|36937.9|36917.9|6
1707709500000|2024-02-12 03:45:00|36940|36920|36937.5|36917.5|36942.5|36922.5|36935.4|36915.4|22
1707709800000|2024-02-12 03:50:00|36940|36920|36942.6|36922.6|36942.9|36922.9|36937.5|36917.5|13
1707710100000|2024-02-12 03:55:00|36944.7|36924.7|36942.6|36922.6|36945.4|36925.4|36940.1|36920.1|13
1707710400000|2024-02-12 04:00:00|36944.7|36924.7|36949.4|36929.4|36949.4|36929.4|36939.7|36919.7|80
1707710700000|2024-02-12 04:05:00|36949.7|36929.7|36969.7|36949.7|36970.1|36950.1|36949.7|36929.7|32
1707711000000|2024-02-12 04:10:00|36967.6|36947.6|36962.9|36942.9|36967.9|36947.9|36955.1|36935.1|45
1707711300000|2024-02-12 04:15:00|36962.6|36942.6|36962.6|36942.6|36969.7|36949.7|36958|36938|35
1707711600000|2024-02-12 04:20:00|36964.7|36944.7|36957.6|36937.6|36964.7|36944.7|36957.6|36937.6|32
1707711900000|2024-02-12 04:25:00|36959.8|36939.8|36957.6|36937.6|36959.8|36939.8|36952.6|36932.6|27
1707712200000|2024-02-12 04:30:00|36955.5|36935.5|36947.6|36927.6|36957.6|36937.6|36947.6|36927.6|48
1707712500000|2024-02-12 04:35:00|36950.1|36930.1|36947.6|36927.6|36952.6|36932.6|36943|36923|14
1707712800000|2024-02-12 04:40:00|36944.8|36924.8|36924.8|36904.8|36944.8|36924.8|36922.3|36902.3|37
1707713100000|2024-02-12 04:45:00|36925.1|36905.1|36927.7|36907.7|36937.6|36917.6|36925.1|36905.1|18
1707713400000|2024-02-12 04:50:00|36929.8|36909.8|36917.7|36897.7|36929.8|36909.8|36917.7|36897.7|33
1707713700000|2024-02-12 04:55:00|36919.8|36899.8|36919.8|36899.8|36924.8|36904.8|36919.8|36899.8|23
1707714000000|2024-02-12 05:00:00|36922.3|36902.3|36927.3|36907.3|36932|36912|36919.8|36899.8|30
1707714300000|2024-02-12 05:05:00|36924.8|36904.8|36929.8|36909.8|36929.8|36909.8|36920.2|36900.2|18
1707714600000|2024-02-12 05:10:00|36930.2|36910.2|36927.7|36907.7|36930.2|36910.2|36922.7|36902.7|16
1707714900000|2024-02-12 05:15:00|36929.8|36909.8|36937.4|36917.4|36937.4|36917.4|36929.8|36909.8|15
1707715200000|2024-02-12 05:20:00|36935.2|36915.2|36957|36937|36957|36937|36935.2|36915.2|31
1707715500000|2024-02-12 05:25:00|36955.2|36935.2|36935.9|36915.9|36957.4|36937.4|36935.9|36915.9|55
1707715800000|2024-02-12 05:30:00|36935.6|36915.6|36927.7|36907.7|36935.6|36915.6|36912.7|36892.7|67
1707716100000|2024-02-12 05:35:00|36929.9|36909.9|36932.4|36912.4|36934.9|36914.9|36924.9|36904.9|19
1707716400000|2024-02-12 05:40:00|36934.5|36914.5|36927.7|36907.7|36934.5|36914.5|36925.2|36905.2|19
1707716700000|2024-02-12 05:45:00|36927.8|36907.8|36902.8|36882.8|36929.9|36909.9|36900.3|36880.3|58
1707717000000|2024-02-12 05:50:00|36904.9|36884.9|36915.6|36895.6|36915.6|36895.6|36902.8|36882.8|13
1707717300000|2024-02-12 05:55:00|36917.8|36897.8|36918.1|36898.1|36922.8|36902.8|36913.1|36893.1|35
1707717600000|2024-02-12 06:00:00|36916|36896|36920.3|36900.3|36922.8|36902.8|36912.8|36892.8|51
1707717900000|2024-02-12 06:05:00|36922.8|36902.8|36917.8|36897.8|36922.8|36902.8|36915.3|36895.3|9
1707718200000|2024-02-12 06:10:00|36918.1|36898.1|36932.8|36912.8|36933.2|36913.2|36918.1|36898.1|55
1707718500000|2024-02-12 06:15:00|36930.7|36910.7|36935.7|36915.7|36935.7|36915.7|36930.7|36910.7|30
1707718800000|2024-02-12 06:20:00|36937.8|36917.8|36938.2|36918.2|36942.8|36922.8|36936|36916|46
1707719100000|2024-02-12 06:25:00|36936|36916|36938.5|36918.5|36940.7|36920.7|36935.7|36915.7|22
1707719400000|2024-02-12 06:30:00|36936.4|36916.4|36898.5|36878.5|36938.5|36918.5|36896.4|36876.4|57
1707719700000|2024-02-12 06:35:00|36896.4|36876.4|36891.4|36871.4|36899.3|36879.3|36891|36871|49
1707720000000|2024-02-12 06:40:00|36890.7|36870.7|36896.4|36876.4|36901.1|36881.1|36886.4|36866.4|67
1707720300000|2024-02-12 06:45:00|36896.8|36876.8|36885|36865|36897.1|36877.1|36881.8|36861.8|39
1707720600000|2024-02-12 06:50:00|36887.1|36867.1|36882.1|36862.1|36887.1|36867.1|36882.1|36862.1|15
1707720900000|2024-02-12 06:55:00|36887.1|36867.1|36897.1|36877.1|36899.3|36879.3|36887.1|36867.1|30
1707721200000|2024-02-12 07:00:00|36896.8|36876.8|36916.8|36896.8|36917.2|36897.2|36896.8|36876.8|73
1707721500000|2024-02-12 07:05:00|36914.7|36894.7|36896.5|36876.5|36916.8|36896.8|36894.3|36874.3|102
1707721800000|2024-02-12 07:10:00|36894.3|36874.3|36881.8|36861.8|36897.2|36877.2|36881.8|36861.8|74
1707722100000|2024-02-12 07:15:00|36882.2|36862.2|36874.3|36854.3|36884.3|36864.3|36864.3|36844.3|48
1707722400000|2024-02-12 07:20:00|36874.7|36854.7|36909.3|36889.3|36918.6|36898.6|36874.7|36854.7|89
1707722700000|2024-02-12 07:25:00|36911.8|36891.8|36919|36899|36939|36919|36909.3|36889.3|51
1707723000000|2024-02-12 07:30:00|36919.3|36899.3|36916.9|36896.9|36936.5|36916.5|36916.5|36896.5|66
1707723300000|2024-02-12 07:35:00|36914.4|36894.4|36909.4|36889.4|36916.5|36896.5|36887.2|36867.2|121
1707723600000|2024-02-12 07:40:00|36906.5|36886.5|36894.4|36874.4|36914.7|36894.7|36894|36874|108
1707723900000|2024-02-12 07:45:00|36896.5|36876.5|36930.8|36910.8|36930.8|36910.8|36894.4|36874.4|153
1707724200000|2024-02-12 07:50:00|36931.2|36911.2|36964|36944|36971.2|36951.2|36931.2|36911.2|140
1707724500000|2024-02-12 07:55:00|36966.5|36946.5|36932.2|36912.2|37000.8|36980.8|36932.2|36912.2|248
1707724800000|2024-02-12 08:00:00|36931.5|36911.5|36945.8|36925.8|36973.7|36953.7|36919|36899|252
1707725100000|2024-02-12 08:05:00|36943.7|36923.7|36983.4|36963.4|36983.4|36963.4|36921.6|36901.6|121
1707725400000|2024-02-12 08:10:00|36986.2|36966.2|36983.4|36963.4|36998.7|36978.7|36973.7|36953.7|228
1707725700000|2024-02-12 08:15:00|36983.7|36963.7|37010.5|36990.5|37015.9|36995.9|36978.4|36958.4|272
1707726000000|2024-02-12 08:20:00|37008.4|36988.4|36975.2|36955.2|37010.9|36990.9|36972.3|36952.3|240
1707726300000|2024-02-12 08:25:00|36974.8|36954.8|36993|36973|37005.2|36985.2|36970.2|36950.2|178
1707726600000|2024-02-12 08:30:00|36995.5|36975.5|36992.7|36972.7|37012.7|36992.7|36983|36963|111
1707726900000|2024-02-12 08:35:00|36988|36968|36968.1|36948.1|36988|36968|36938.4|36918.4|110
1707727200000|2024-02-12 08:40:00|36967.7|36947.7|36963.1|36943.1|36970.9|36950.9|36942.7|36922.7|94
1707727500000|2024-02-12 08:45:00|36962.7|36942.7|36958.1|36938.1|36968.1|36948.1|36953.4|36933.4|74
1707727800000|2024-02-12 08:50:00|36957.7|36937.7|36953.1|36933.1|36957.7|36937.7|36940.9|36920.9|108
1707728100000|2024-02-12 08:55:00|36952.7|36932.7|36935.2|36915.2|36963.1|36943.1|36930.6|36910.6|68
1707728400000|2024-02-12 09:00:00|36935.6|36915.6|36925.6|36905.6|36947.4|36927.4|36913.1|36893.1|215
1707728700000|2024-02-12 09:05:00|36927.7|36907.7|36927.8|36907.8|36953.1|36933.1|36923.1|36903.1|118
1707729000000|2024-02-12 09:10:00|36928.1|36908.1|36992.8|36972.8|36993.1|36973.1|36928.1|36908.1|144
1707729300000|2024-02-12 09:15:00|36992.4|36972.4|36972.8|36952.8|37010.3|36990.3|36970.3|36950.3|184
1707729600000|2024-02-12 09:20:00|36972.4|36952.4|36992.8|36972.8|37003.1|36983.1|36968.1|36948.1|155
1707729900000|2024-02-12 09:25:00|36993.1|36973.1|36955.6|36935.6|36997.4|36977.4|36946|36926|120
1707730200000|2024-02-12 09:30:00|36955.3|36935.3|36965.7|36945.7|36965.7|36945.7|36943.1|36923.1|55
1707730500000|2024-02-12 09:35:00|36966|36946|36957.8|36937.8|36966.4|36946.4|36948.2|36928.2|54
1707730800000|2024-02-12 09:40:00|36958.2|36938.2|36968.2|36948.2|36970.3|36950.3|36948.5|36928.5|73
1707731100000|2024-02-12 09:45:00|36968.5|36948.5|36993.2|36973.2|37001.4|36981.4|36968.2|36948.2|213
1707731400000|2024-02-12 09:50:00|36995.3|36975.3|36995.7|36975.7|37006|36986|36986.4|36966.4|131
1707731700000|2024-02-12 09:55:00|36995.3|36975.3|37010.3|36990.3|37013.2|36993.2|36995.3|36975.3|79
1707732000000|2024-02-12 10:00:00|37010.7|36990.7|37071.1|37051.1|37073.9|37053.9|37010.7|36990.7|316
1707732300000|2024-02-12 10:05:00|37068.9|37048.9|37081.4|37061.4|37091.4|37071.4|37068.9|37048.9|180
1707732600000|2024-02-12 10:10:00|37081.8|37061.8|37061.4|37041.4|37083.9|37063.9|37056.8|37036.8|162
1707732900000|2024-02-12 10:15:00|37059.3|37039.3|37028.6|37008.6|37061.4|37041.4|37028.6|37008.6|83
1707733200000|2024-02-12 10:20:00|37026.1|37006.1|37011.4|36991.4|37026.1|37006.1|37001.1|36981.1|149
1707733500000|2024-02-12 10:25:00|37011.8|36991.8|37021.1|37001.1|37021.1|37001.1|37008.9|36988.9|60
1707733800000|2024-02-12 10:30:00|37018.9|36998.9|37024|37004|37034|37014|37016.1|36996.1|93
1707734100000|2024-02-12 10:35:00|37026.1|37006.1|37064|37044|37064|37044|37024|37004|60
1707734400000|2024-02-12 10:40:00|37061.5|37041.5|37061.8|37041.8|37071.1|37051.1|37054.7|37034.7|95
1707734700000|2024-02-12 10:45:00|37062.5|37042.5|37057.5|37037.5|37071.8|37051.8|37047.5|37027.5|134
1707735000000|2024-02-12 10:50:00|37057.2|37037.2|37086.8|37066.8|37101.8|37081.8|37054.7|37034.7|160
1707735300000|2024-02-12 10:55:00|37087.5|37067.5|37119.7|37099.7|37129|37109|37087.2|37067.2|203
1707735600000|2024-02-12 11:00:00|37120|37100|37161.9|37141.9|37161.9|37141.9|37120|37100|232
1707735900000|2024-02-12 11:05:00|37159.7|37139.7|37164.7|37144.7|37182.6|37162.6|37142.2|37122.2|348
1707736200000|2024-02-12 11:10:00|37165.1|37145.1|37179|37159|37219.7|37199.7|37164.7|37144.7|479
1707736500000|2024-02-12 11:15:00|37176.5|37156.5|37184|37164|37199|37179|37169|37149|166
1707736800000|2024-02-12 11:20:00|37184.4|37164.4|37179.7|37159.7|37189.7|37169.7|37176.9|37156.9|152
1707737100000|2024-02-12 11:25:00|37179.4|37159.4|37186.9|37166.9|37207.2|37187.2|37174.7|37154.7|114
1707737400000|2024-02-12 11:30:00|37189.1|37169.1|37156.9|37136.9|37189.1|37169.1|37154.1|37134.1|164
1707737700000|2024-02-12 11:35:00|37156.6|37136.6|37141.6|37121.6|37156.6|37136.6|37124.1|37104.1|129
1707738000000|2024-02-12 11:40:00|37141.9|37121.9|37138.7|37118.7|37141.9|37121.9|37126.9|37106.9|92
1707738300000|2024-02-12 11:45:00|37139.1|37119.1|37129.1|37109.1|37146.2|37126.2|37126.2|37106.2|110
1707738600000|2024-02-12 11:50:00|37128.7|37108.7|37131.2|37111.2|37144.1|37124.1|37126.9|37106.9|114
1707738900000|2024-02-12 11:55:00|37130.9|37110.9|37151.3|37131.3|37153.8|37133.8|37129.1|37109.1|88
1707739200000|2024-02-12 12:00:00|37151.6|37131.6|37136.3|37116.3|37159.1|37139.1|37136.3|37116.3|78
1707739500000|2024-02-12 12:05:00|37136.6|37116.6|37144.1|37124.1|37148.8|37128.8|37131.6|37111.6|103
1707739800000|2024-02-12 12:10:00|37141.3|37121.3|37136.3|37116.3|37141.3|37121.3|37128.8|37108.8|128
1707740100000|2024-02-12 12:15:00|37136.6|37116.6|37144.1|37124.1|37156.3|37136.3|37136.6|37116.6|135
1707740400000|2024-02-12 12:20:00|37142|37122|37124.5|37104.5|37144.1|37124.1|37107|37087|260
1707740700000|2024-02-12 12:25:00|37122|37102|37117|37097|37134.5|37114.5|37117|37097|160
1707741000000|2024-02-12 12:30:00|37114.8|37094.8|37122.7|37102.7|37132.3|37112.3|37109.5|37089.5|292
1707741300000|2024-02-12 12:35:00|37124.9|37104.9|37122|37102|37127|37107|37107|37087|124
1707741600000|2024-02-12 12:40:00|37122.4|37102.4|37092.4|37072.4|37122.4|37102.4|37089.9|37069.9|150
1707741900000|2024-02-12 12:45:00|37092|37072|37138.4|37118.4|37138.4|37118.4|37084.9|37064.9|650
1707742200000|2024-02-12 12:50:00|37136.3|37116.3|37136.3|37116.3|37141.3|37121.3|37122.7|37102.7|593
1707742500000|2024-02-12 12:55:00|37136.6|37116.6|37143.4|37123.4|37144.1|37124.1|37133.4|37113.4|221
1707742800000|2024-02-12 13:00:00|37143.8|37123.8|37070.6|37050.6|37153.4|37133.4|37070.6|37050.6|763
1707743100000|2024-02-12 13:05:00|37072.8|37052.8|37065.3|37045.3|37090.3|37070.3|37053.1|37033.1|980
1707743400000|2024-02-12 13:10:00|37065.6|37045.6|37057.8|37037.8|37077.8|37057.8|37032.8|37012.8|1323
1707743700000|2024-02-12 13:15:00|37062.8|37042.8|37087.8|37067.8|37128.5|37108.5|37062.8|37042.8|967
1707744000000|2024-02-12 13:20:00|37089.9|37069.9|37108.5|37088.5|37122.8|37102.8|37078.5|37058.5|559
1707744300000|2024-02-12 13:25:00|37108.8|37088.8|37141.3|37121.3|37163.5|37143.5|37108.8|37088.8|527
1707744600000|2024-02-12 13:30:00|37141.7|37121.7|37141.3|37121.3|37151.3|37131.3|37128.8|37108.8|293
1707744900000|2024-02-12 13:35:00|37139.2|37119.2|37146.3|37126.3|37146.3|37126.3|37121.7|37101.7|221
1707745200000|2024-02-12 13:40:00|37148.5|37128.5|37159.2|37139.2|37176|37156|37141.3|37121.3|380
1707745500000|2024-02-12 13:45:00|37157|37137|37184.2|37164.2|37194.6|37174.6|37157|37137|401
1707745800000|2024-02-12 13:50:00|37182.1|37162.1|37161.4|37141.4|37189.2|37169.2|37136.4|37116.4|334
1707746100000|2024-02-12 13:55:00|37161.7|37141.7|37169.2|37149.2|37181.4|37161.4|37154.2|37134.2|308
1707746400000|2024-02-12 14:00:00|37167.1|37147.1|37252.1|37232.1|37254.2|37234.2|37167.1|37147.1|804
1707746700000|2024-02-12 14:05:00|37249.6|37229.6|37190.7|37170.7|37299.2|37279.2|37190.7|37170.7|1150
1707747000000|2024-02-12 14:10:00|37188.5|37168.5|37152.9|37132.9|37195|37175|37145.4|37125.4|649
1707747300000|2024-02-12 14:15:00|37152.5|37132.5|37155.4|37135.4|37169.7|37149.7|37137.2|37117.2|379
1707747600000|2024-02-12 14:20:00|37153.2|37133.2|37143.2|37123.2|37153.2|37133.2|37120.7|37100.7|251
1707747900000|2024-02-12 14:25:00|37142.9|37122.9|37119.3|37099.3|37150.7|37130.7|37118.9|37098.9|357
1707748200000|2024-02-12 14:30:00|37118.9|37098.9|37099.3|37079.3|37148.9|37128.9|37088.6|37068.6|950
1707748500000|2024-02-12 14:35:00|37101.4|37081.4|37155.8|37135.8|37158.6|37138.6|37101.4|37081.4|353
1707748800000|2024-02-12 14:40:00|37157.9|37137.9|37128.6|37108.6|37157.9|37137.9|37116.4|37096.4|387
1707749100000|2024-02-12 14:45:00|37126.4|37106.4|37184|37164|37188.6|37168.6|37121.5|37101.5|663
1707749400000|2024-02-12 14:50:00|37183.6|37163.6|37206.5|37186.5|37214.3|37194.3|37176.5|37156.5|403
1707749700000|2024-02-12 14:55:00|37206.8|37186.8|37255|37235|37259.3|37239.3|37206.8|37186.8|669
1707750000000|2024-02-12 15:00:00|37257.2|37237.2|37291.8|37271.8|37298.3|37278.3|37239.3|37219.3|814
1707750300000|2024-02-12 15:05:00|37294|37274|37204.3|37184.3|37294|37274|37202.2|37182.2|547
1707750600000|2024-02-12 15:10:00|37202.2|37182.2|37175.8|37155.8|37219|37199|37173.3|37153.3|590
1707750900000|2024-02-12 15:15:00|37173.7|37153.7|37180.8|37160.8|37185.5|37165.5|37156.5|37136.5|463
1707751200000|2024-02-12 15:20:00|37183|37163|37163|37143|37208|37188|37155.1|37135.1|414
1707751500000|2024-02-12 15:25:00|37165.1|37145.1|37148|37128|37173|37153|37138|37118|591
1707751800000|2024-02-12 15:30:00|37150.1|37130.1|37175.8|37155.8|37185.2|37165.2|37150.1|37130.1|540
1707752100000|2024-02-12 15:35:00|37178|37158|37173|37153|37188|37168|37166.2|37146.2|300
1707752400000|2024-02-12 15:40:00|37173.4|37153.4|37193.4|37173.4|37200.9|37180.9|37168.7|37148.7|343
1707752700000|2024-02-12 15:45:00|37191.2|37171.2|37190.9|37170.9|37224.4|37204.4|37168.4|37148.4|651
1707753000000|2024-02-12 15:50:00|37193|37173|37193|37173|37210.9|37190.9|37176.2|37156.2|665
1707753300000|2024-02-12 15:55:00|37193.4|37173.4|37198.7|37178.7|37198.7|37178.7|37186.6|37166.6|268
1707753600000|2024-02-12 16:00:00|37200.9|37180.9|37208.7|37188.7|37232.7|37212.7|37200.9|37180.9|808
1707753900000|2024-02-12 16:05:00|37210.9|37190.9|37223.7|37203.7|37240.9|37220.9|37203.7|37183.7|350
1707754200000|2024-02-12 16:10:00|37223.4|37203.4|37260.9|37240.9|37265.6|37245.6|37223.1|37203.1|442
1707754500000|2024-02-12 16:15:00|37263.1|37243.1|37304.4|37284.4|37306.6|37286.6|37258.8|37238.8|528
1707754800000|2024-02-12 16:20:00|37306.6|37286.6|37275.9|37255.9|37334.1|37314.1|37270.9|37250.9|891
1707755100000|2024-02-12 16:25:00|37278.1|37258.1|37315.9|37295.9|37323.1|37303.1|37273.4|37253.4|501
1707755400000|2024-02-12 16:30:00|37313.8|37293.8|37298.1|37278.1|37328.8|37308.8|37283.8|37263.8|415
1707755700000|2024-02-12 16:35:00|37298.8|37278.8|37296|37276|37334.1|37314.1|37291.3|37271.3|673
1707756000000|2024-02-12 16:40:00|37293.8|37273.8|37322.8|37302.8|37323.1|37303.1|37291|37271|413
1707756300000|2024-02-12 16:45:00|37318.1|37298.1|37296.3|37276.3|37323.8|37303.8|37293.8|37273.8|407
1707756600000|2024-02-12 16:50:00|37298.8|37278.8|37344.5|37324.5|37352.3|37332.3|37296.3|37276.3|755
1707756900000|2024-02-12 16:55:00|37346.7|37326.7|37339.2|37319.2|37351.7|37331.7|37321.3|37301.3|288
1707757200000|2024-02-12 17:00:00|37339.5|37319.5|37326.7|37306.7|37356.7|37336.7|37316.7|37296.7|425
1707757500000|2024-02-12 17:05:00|37328.8|37308.8|37336.7|37316.7|37349.5|37329.5|37324.5|37304.5|602
1707757800000|2024-02-12 17:10:00|37334.5|37314.5|37342|37322|37344.5|37324.5|37329.5|37309.5|280
1707758100000|2024-02-12 17:15:00|37344.5|37324.5|37362.4|37342.4|37362.4|37342.4|37334.5|37314.5|485
1707758400000|2024-02-12 17:20:00|37360.2|37340.2|37352.4|37332.4|37362.4|37342.4|37342.7|37322.7|660
1707758700000|2024-02-12 17:25:00|37353.1|37333.1|37370.2|37350.2|37375.2|37355.2|37353.1|37333.1|569
1707759000000|2024-02-12 17:30:00|37372.4|37352.4|37359.9|37339.9|37372.4|37352.4|37359.9|37339.9|361
1707759300000|2024-02-12 17:35:00|37359.6|37339.6|37355.3|37335.3|37360.3|37340.3|37350.2|37330.2|288
1707759600000|2024-02-12 17:40:00|37357.4|37337.4|37360.3|37340.3|37382.8|37362.8|37357.4|37337.4|454
1707759900000|2024-02-12 17:45:00|37362.4|37342.4|37385.3|37365.3|37387.4|37367.4|37362.4|37342.4|336
1707760200000|2024-02-12 17:50:00|37382.8|37362.8|37387.4|37367.4|37392.8|37372.8|37375.3|37355.3|523
1707760500000|2024-02-12 17:55:00|37387.1|37367.1|37411|37391|37433.1|37413.1|37384.6|37364.6|2484
1707760800000|2024-02-12 18:00:00|37408.8|37388.8|37420.3|37400.3|37435.3|37415.3|37408.8|37388.8|275
1707761100000|2024-02-12 18:05:00|37418.1|37398.1|37415.3|37395.3|37420.3|37400.3|37402.8|37382.8|207
1707761400000|2024-02-12 18:10:00|37414.6|37394.6|37403.1|37383.1|37417.5|37397.5|37400.3|37380.3|183
1707761700000|2024-02-12 18:15:00|37401|37381|37393.2|37373.2|37403.1|37383.1|37388.2|37368.2|128
1707762000000|2024-02-12 18:20:00|37395.3|37375.3|37398.2|37378.2|37408.5|37388.5|37395.3|37375.3|84
1707762300000|2024-02-12 18:25:00|37396|37376|37385.7|37365.7|37398.2|37378.2|37381|37361|102
1707762600000|2024-02-12 18:30:00|37383.5|37363.5|37390.7|37370.7|37395.3|37375.3|37381|37361|102
1707762900000|2024-02-12 18:35:00|37388.5|37368.5|37370.3|37350.3|37388.5|37368.5|37365.7|37345.7|164
1707763200000|2024-02-12 18:40:00|37372.8|37352.8|37385.4|37365.4|37390.7|37370.7|37372.8|37352.8|80
1707763500000|2024-02-12 18:45:00|37387.5|37367.5|37396|37376|37398.2|37378.2|37385.4|37365.4|132
1707763800000|2024-02-12 18:50:00|37395.7|37375.7|37392.5|37372.5|37396|37376|37385.7|37365.7|102
1707764100000|2024-02-12 18:55:00|37394.7|37374.7|37410|37390|37412.5|37392.5|37394.7|37374.7|55
1707764400000|2024-02-12 19:00:00|37409.7|37389.7|37400.4|37380.4|37412.9|37392.9|37400.4|37380.4|157
1707764700000|2024-02-12 19:05:00|37402.5|37382.5|37409.7|37389.7|37409.7|37389.7|37400.4|37380.4|63
1707765000000|2024-02-12 19:10:00|37411.9|37391.9|37417.9|37397.9|37417.9|37397.9|37407.9|37387.9|258
1707765300000|2024-02-12 19:15:00|37420.1|37400.1|37389.7|37369.7|37420.4|37400.4|37389.7|37369.7|306
1707765600000|2024-02-12 19:20:00|37387.6|37367.6|37393.3|37373.3|37407.6|37387.6|37387.6|37367.6|120
1707765900000|2024-02-12 19:25:00|37395.4|37375.4|37398.3|37378.3|37398.3|37378.3|37393.3|37373.3|49
1707766200000|2024-02-12 19:30:00|37397.9|37377.9|37385.1|37365.1|37397.9|37377.9|37385.1|37365.1|81
1707766500000|2024-02-12 19:35:00|37382.9|37362.9|37387.6|37367.6|37387.6|37367.6|37382.6|37362.6|32
1707766800000|2024-02-12 19:40:00|37389.8|37369.8|37395.4|37375.4|37395.4|37375.4|37387.6|37367.6|32
1707767100000|2024-02-12 19:45:00|37392.6|37372.6|37387.6|37367.6|37392.6|37372.6|37384.8|37364.8|125
1707767400000|2024-02-12 19:50:00|37384.8|37364.8|37382.3|37362.3|37385.5|37365.5|37382.3|37362.3|31
1707767700000|2024-02-12 19:55:00|37382.6|37362.6|37382.3|37362.3|37387.6|37367.6|37382.3|37362.3|33
1707768000000|2024-02-12 20:00:00|37380.1|37360.1|37385.5|37365.5|37385.5|37365.5|37377.6|37357.6|67
1707768300000|2024-02-12 20:05:00|37387.6|37367.6|37390.5|37370.5|37392.6|37372.6|37387.6|37367.6|37
1707768600000|2024-02-12 20:10:00|37392.6|37372.6|37390.5|37370.5|37392.6|37372.6|37385.5|37365.5|12
1707768900000|2024-02-12 20:15:00|37392.7|37372.7|37394.8|37374.8|37394.8|37374.8|37390.5|37370.5|12
1707769200000|2024-02-12 20:20:00|37397|37377|37390.8|37370.8|37397.3|37377.3|37390.8|37370.8|19
1707769500000|2024-02-12 20:25:00|37390.5|37370.5|37394.8|37374.8|37395.2|37375.2|37390.5|37370.5|18
1707769800000|2024-02-12 20:30:00|37395.2|37375.2|37404.5|37384.5|37404.5|37384.5|37394.8|37374.8|28
1707770100000|2024-02-12 20:35:00|37402.3|37382.3|37410.5|37390.5|37410.5|37390.5|37402.3|37382.3|106
1707770400000|2024-02-12 20:40:00|37412.7|37392.7|37405.5|37385.5|37412.7|37392.7|37405.5|37385.5|45
1707770700000|2024-02-12 20:45:00|37407.7|37387.7|37408.4|37388.4|37410.9|37390.9|37405.5|37385.5|35
1707771000000|2024-02-12 20:50:00|37410.5|37390.5|37405.9|37385.9|37410.6|37390.6|37403.7|37383.7|38
1707771300000|2024-02-12 20:55:00|37403.7|37383.7|37388.1|37368.1|37406.2|37386.2|37380.9|37360.9|214
1707771600000|2024-02-12 21:00:00|37385.9|37365.9|37393.4|37373.4|37395.6|37375.6|37385.6|37365.6|46
1707771900000|2024-02-12 21:05:00|37391.2|37371.2|37390.9|37370.9|37393.4|37373.4|37390.6|37370.6|25
1707772200000|2024-02-12 21:10:00|37393.1|37373.1|37390.9|37370.9|37393.4|37373.4|37390.6|37370.6|11
1707772500000|2024-02-12 21:15:00|37390.6|37370.6|37393.1|37373.1|37393.1|37373.1|37388.4|37368.4|15
1707772800000|2024-02-12 21:20:00|37392.8|37372.8|37393.1|37373.1|37393.4|37373.4|37388.4|37368.4|24
1707773100000|2024-02-12 21:25:00|37393.4|37373.4|37393.4|37373.4|37393.4|37373.4|37391.3|37371.3|15
1707773400000|2024-02-12 21:30:00|37395.6|37375.6|37391|37371|37395.6|37375.6|37391|37371|11
1707773700000|2024-02-12 21:35:00|37393.1|37373.1|37393.5|37373.5|37393.5|37373.5|37391.3|37371.3|13
1707774000000|2024-02-12 21:40:00|||||||||15
1707774300000|2024-02-12 21:45:00|37393.1|37373.1|37391.3|37371.3|37393.5|37373.5|37389.1|37369.1|19
1707774600000|2024-02-12 21:50:00|37393.5|37373.5|37395.6|37375.6|37398.1|37378.1|37393.5|37373.5|32
1707774900000|2024-02-12 21:55:00|37397.8|37377.8|37392.8|37372.8|37400|37380|37390.7|37370.7|65
1707778800000|2024-02-12 23:00:00|37392.4|37372.4|37402.9|37382.9|37406.1|37386.1|37392.4|37372.4|81
1707779100000|2024-02-12 23:05:00|37400.4|37380.4|37398.3|37378.3|37402.9|37382.9|37398.3|37378.3|14
1707779400000|2024-02-12 23:10:00|37396.1|37376.1|37390.8|37370.8|37396.1|37376.1|37390.8|37370.8|24
1707779700000|2024-02-12 23:15:00|37391.4|37371.4|37395.8|37375.8|37395.8|37375.8|37391.4|37371.4|6
1707780000000|2024-02-12 23:20:00|37397.9|37377.9|37400.8|37380.8|37403.3|37383.3|37395.8|37375.8|16
1707780300000|2024-02-12 23:25:00|37403.3|37383.3|37400.8|37380.8|37405.8|37385.8|37400.8|37380.8|4
1707780600000|2024-02-12 23:30:00|||||||||3
1707780900000|2024-02-12 23:35:00|37403.3|37383.3|37403.3|37383.3|37403.3|37383.3|37401.1|37381.1|10
1707781200000|2024-02-12 23:40:00|37405.5|37385.5|37405.5|37385.5|37405.5|37385.5|37403.3|37383.3|4
1707781500000|2024-02-12 23:45:00|37403.7|37383.7|37403.7|37383.7|37403.7|37383.7|37403.7|37383.7|8
1707781800000|2024-02-12 23:50:00|37405.8|37385.8|37408.7|37388.7|37411.2|37391.2|37405.8|37385.8|44
1707782100000|2024-02-12 23:55:00|||||||||9
1707782400000|2024-02-13 00:00:00|37406.5|37386.5|37418.3|37398.3|37418.3|37398.3|37405.8|37385.8|60
1707782700000|2024-02-13 00:05:00|37418.7|37398.7|37413|37393|37420.8|37400.8|37413|37393|24
1707783000000|2024-02-13 00:10:00|37415.2|37395.2|37415.2|37395.2|37415.5|37395.5|37412.7|37392.7|21
1707783300000|2024-02-13 00:15:00|37413|37393|37410.5|37390.5|37415.2|37395.2|37410.2|37390.2|7
1707783600000|2024-02-13 00:20:00|37408|37388|37408|37388|37413|37393|37408|37388|18
1707783900000|2024-02-13 00:25:00|37408.4|37388.4|37418.1|37398.1|37420.6|37400.6|37408.4|37388.4|47
1707784200000|2024-02-13 00:30:00|37420.2|37400.2|37433.1|37413.1|37433.1|37413.1|37418.1|37398.1|69
1707784500000|2024-02-13 00:35:00|37435.2|37415.2|37438.1|37418.1|37440.9|37420.9|37433.1|37413.1|33
1707784800000|2024-02-13 00:40:00|37435.9|37415.9|37433.1|37413.1|37435.9|37415.9|37433.1|37413.1|10
1707785100000|2024-02-13 00:45:00|37428.1|37408.1|37430.6|37410.6|37430.6|37410.6|37425.9|37405.9|16
1707785400000|2024-02-13 00:50:00|37432.8|37412.8|37445.3|37425.3|37445.3|37425.3|37432.8|37412.8|35
1707785700000|2024-02-13 00:55:00|37443.1|37423.1|37453.1|37433.1|37455.6|37435.6|37443.1|37423.1|28
1707786000000|2024-02-13 01:00:00|37455.6|37435.6|37463.8|37443.8|37477.4|37457.4|37455.6|37435.6|172
1707786300000|2024-02-13 01:05:00|37465.9|37445.9|37478.4|37458.4|37493.1|37473.1|37463.8|37443.8|96
1707786600000|2024-02-13 01:10:00|37476.3|37456.3|37468.1|37448.1|37490.3|37470.3|37468.1|37448.1|125
1707786900000|2024-02-13 01:15:00|37470.3|37450.3|37480.6|37460.6|37486|37466|37465.6|37445.6|71
1707787200000|2024-02-13 01:20:00|37481|37461|37481.3|37461.3|37486|37466|37476.6|37456.6|50
1707787500000|2024-02-13 01:25:00|37481|37461|37481|37461|37483.1|37463.1|37478.1|37458.1|19
1707787800000|2024-02-13 01:30:00|37481.3|37461.3|37493.8|37473.8|37494.1|37474.1|37481.3|37461.3|44
1707788100000|2024-02-13 01:35:00|37496|37476|37503.5|37483.5|37503.5|37483.5|37496|37476|50
1707788400000|2024-02-13 01:40:00|37505.7|37485.7|37508.5|37488.5|37511|37491|37505.7|37485.7|48
1707788700000|2024-02-13 01:45:00|37508.8|37488.8|37513.2|37493.2|37513.2|37493.2|37503.2|37483.2|52
1707789000000|2024-02-13 01:50:00|37513.5|37493.5|37508.2|37488.2|37513.5|37493.5|37503.2|37483.2|41
1707789300000|2024-02-13 01:55:00|37510.4|37490.4|37545.4|37525.4|37555.4|37535.4|37508.2|37488.2|180
1707789600000|2024-02-13 02:00:00|37543.5|37523.5|37560.7|37540.7|37566|37546|37543.5|37523.5|172
1707789900000|2024-02-13 02:05:00|37558.2|37538.2|37551|37531|37558.2|37538.2|37551|37531|102
1707790200000|2024-02-13 02:10:00|37550.7|37530.7|37546|37526|37551|37531|37541|37521|56
1707790500000|2024-02-13 02:15:00|37543.9|37523.9|37543.2|37523.2|37551|37531|37540.4|37520.4|129
1707790800000|2024-02-13 02:20:00|37541.1|37521.1|37536.1|37516.1|37543.2|37523.2|37533.6|37513.6|27
1707791100000|2024-02-13 02:25:00|37535.7|37515.7|37538.2|37518.2|37543.2|37523.2|37533.2|37513.2|108
1707791400000|2024-02-13 02:30:00|37536.1|37516.1|37536.1|37516.1|37536.1|37516.1|37533.6|37513.6|25
1707791700000|2024-02-13 02:35:00|37538.9|37518.9|37543.3|37523.3|37553.6|37533.6|37538.9|37518.9|74
1707792000000|2024-02-13 02:40:00|37545.4|37525.4|37561.1|37541.1|37563.3|37543.3|37543.3|37523.3|77
1707792300000|2024-02-13 02:45:00|37563.9|37543.9|37586.1|37566.1|37596.1|37576.1|37563.9|37543.9|261
1707792600000|2024-02-13 02:50:00|37585.8|37565.8|37596.1|37576.1|37596.1|37576.1|37583.6|37563.6|86
1707792900000|2024-02-13 02:55:00|37596.8|37576.8|37608.9|37588.9|37611.1|37591.1|37594.3|37574.3|50
1707793200000|2024-02-13 03:00:00|37611.1|37591.1|37583.6|37563.6|37611.4|37591.4|37583.6|37563.6|78
1707793500000|2024-02-13 03:05:00|37583.3|37563.3|37574|37554|37583.3|37563.3|37569.3|37549.3|36
1707793800000|2024-02-13 03:10:00|37576.1|37556.1|37581.1|37561.1|37586.5|37566.5|37576.1|37556.1|34
1707794100000|2024-02-13 03:15:00|37579|37559|37578.3|37558.3|37583.3|37563.3|37578.3|37558.3|7
1707794400000|2024-02-13 03:20:00|37576.1|37556.1|37588.3|37568.3|37588.3|37568.3|37576.1|37556.1|20
1707794700000|2024-02-13 03:25:00|37588.7|37568.7|37589|37569|37593.7|37573.7|37588.7|37568.7|51
1707795000000|2024-02-13 03:30:00|37591.5|37571.5|37599|37579|37601.2|37581.2|37591.5|37571.5|34
1707795300000|2024-02-13 03:35:00|37601.2|37581.2|37623.7|37603.7|37623.7|37603.7|37601.2|37581.2|51
1707795600000|2024-02-13 03:40:00|37624|37604|37635.5|37615.5|37635.5|37615.5|37624|37604|27
1707795900000|2024-02-13 03:45:00|37635.9|37615.9|37640.5|37620.5|37645.5|37625.5|37633|37613|127
1707796200000|2024-02-13 03:50:00|37643|37623|37634.9|37614.9|37650.5|37630.5|37634.9|37614.9|145
1707796500000|2024-02-13 03:55:00|37635.5|37615.5|37634.9|37614.9|37639.9|37619.9|37634.9|37614.9|63
1707796800000|2024-02-13 04:00:00|37635.6|37615.6|37629.9|37609.9|37639.9|37619.9|37625.2|37605.2|76
1707797100000|2024-02-13 04:05:00|37637.1|37617.1|37673.1|37653.1|37687.7|37667.7|37637.1|37617.1|323
1707797400000|2024-02-13 04:10:00|37672.7|37652.7|37675.2|37655.2|37685.2|37665.2|37668.1|37648.1|44
1707797700000|2024-02-13 04:15:00|37673.1|37653.1|37664.9|37644.9|37682.8|37662.8|37664.9|37644.9|76
1707798000000|2024-02-13 04:20:00|37662.1|37642.1|37657.8|37637.8|37662.1|37642.1|37652.8|37632.8|55
1707798300000|2024-02-13 04:25:00|37659.9|37639.9|37672.8|37652.8|37677.8|37657.8|37659.9|37639.9|54
1707798600000|2024-02-13 04:30:00|37675.3|37655.3|37667.8|37647.8|37677.8|37657.8|37667.4|37647.4|25
1707798900000|2024-02-13 04:35:00|37668.1|37648.1|37672.8|37652.8|37673.1|37653.1|37668.1|37648.1|22
1707799200000|2024-02-13 04:40:00|37672.5|37652.5|37675.3|37655.3|37675.3|37655.3|37667.8|37647.8|19
1707799500000|2024-02-13 04:45:00|37680|37660|37688.5|37668.5|37688.5|37668.5|37680|37660|31
1707799800000|2024-02-13 04:50:00|37692.8|37672.8|37693.1|37673.1|37707.8|37687.8|37683.1|37663.1|91
1707800100000|2024-02-13 04:55:00|37692.8|37672.8|37700.6|37680.6|37701|37681|37688.5|37668.5|41
1707800400000|2024-02-13 05:00:00|37702.8|37682.8|37707.5|37687.5|37707.5|37687.5|37690.6|37670.6|67
1707800700000|2024-02-13 05:05:00|37705.3|37685.3|37707.8|37687.8|37710|37690|37702.8|37682.8|50
1707801000000|2024-02-13 05:10:00|37710|37690|37710.7|37690.7|37715.7|37695.7|37708.5|37688.5|56
1707801300000|2024-02-13 05:15:00|37712.8|37692.8|37708.5|37688.5|37712.8|37692.8|37708.2|37688.2|26
1707801600000|2024-02-13 05:20:00|37706|37686|37703.8|37683.8|37711|37691|37698.8|37678.8|56
1707801900000|2024-02-13 05:25:00|37706|37686|37678.5|37658.5|37713.5|37693.5|37676.3|37656.3|107
1707802200000|2024-02-13 05:30:00|37678.8|37658.8|37673.5|37653.5|37686|37666|37673.5|37653.5|137
1707802500000|2024-02-13 05:35:00|37671.4|37651.4|37668.9|37648.9|37676|37656|37668.5|37648.5|27
1707802800000|2024-02-13 05:40:00|37668.5|37648.5|37666.4|37646.4|37671.4|37651.4|37666.4|37646.4|26
1707803100000|2024-02-13 05:45:00|37664.2|37644.2|37664.2|37644.2|37668.5|37648.5|37658.9|37638.9|112
1707803400000|2024-02-13 05:50:00|37666.4|37646.4|37666.4|37646.4|37671.1|37651.1|37663.9|37643.9|56
1707803700000|2024-02-13 05:55:00|37666.7|37646.7|37663.9|37643.9|37666.7|37646.7|37663.9|37643.9|61
1707804000000|2024-02-13 06:00:00|37661.4|37641.4|37676.4|37656.4|37676.4|37656.4|37661.4|37641.4|35
1707804300000|2024-02-13 06:05:00|37674.2|37654.2|37666.4|37646.4|37674.2|37654.2|37661.4|37641.4|100
1707804600000|2024-02-13 06:10:00|37671.4|37651.4|37691.4|37671.4|37691.4|37671.4|37671.4|37651.4|107
1707804900000|2024-02-13 06:15:00|37689.2|37669.2|37687.1|37667.1|37694.2|37674.2|37684.2|37664.2|60
1707805200000|2024-02-13 06:20:00|37689.6|37669.6|37692.1|37672.1|37698.9|37678.9|37689.6|37669.6|36
1707805500000|2024-02-13 06:25:00|37694.3|37674.3|37704.6|37684.6|37704.6|37684.6|37694.3|37674.3|59
1707805800000|2024-02-13 06:30:00|37709.6|37689.6|37712.1|37692.1|37719.6|37699.6|37707.1|37687.1|120
1707806100000|2024-02-13 06:35:00|37714.3|37694.3|37707.1|37687.1|37714.3|37694.3|37696.8|37676.8|89
1707806400000|2024-02-13 06:40:00|37709.3|37689.3|37707.1|37687.1|37709.3|37689.3|37702.1|37682.1|41
1707806700000|2024-02-13 06:45:00|37704.6|37684.6|37717.1|37697.1|37722.1|37702.1|37702.1|37682.1|194
1707807000000|2024-02-13 06:50:00|37712.1|37692.1|37701.5|37681.5|37712.1|37692.1|37697.1|37677.1|205
1707807300000|2024-02-13 06:55:00|37699.3|37679.3|37696.8|37676.8|37704.3|37684.3|37696.8|37676.8|80
1707807600000|2024-02-13 07:00:00|37699|37679|37701.5|37681.5|37701.5|37681.5|37684.3|37664.3|119
1707807900000|2024-02-13 07:05:00|37699.3|37679.3|37704.3|37684.3|37704.3|37684.3|37699.3|37679.3|72
1707808200000|2024-02-13 07:10:00|37702.2|37682.2|37704.3|37684.3|37706.5|37686.5|37699.3|37679.3|109
1707808500000|2024-02-13 07:15:00|37706.5|37686.5|37701.5|37681.5|37706.5|37686.5|37699.3|37679.3|97
1707808800000|2024-02-13 07:20:00|37703.7|37683.7|37696.5|37676.5|37704.3|37684.3|37687.2|37667.2|381
1707809100000|2024-02-13 07:25:00|37694.7|37674.7|37697.2|37677.2|37699.4|37679.4|37687.2|37667.2|184
1707809400000|2024-02-13 07:30:00|37694.4|37674.4|37682.2|37662.2|37694.4|37674.4|37662.2|37642.2|238
1707809700000|2024-02-13 07:35:00|37679.7|37659.7|37677.2|37657.2|37684.4|37664.4|37672.5|37652.5|122
1707810000000|2024-02-13 07:40:00|37674.4|37654.4|37662.2|37642.2|37674.4|37654.4|37656.9|37636.9|113
1707810300000|2024-02-13 07:45:00|37664.4|37644.4|37697.2|37677.2|37697.2|37677.2|37659.4|37639.4|174
1707810600000|2024-02-13 07:50:00|37699.4|37679.4|37692.2|37672.2|37702.2|37682.2|37689.7|37669.7|90
1707810900000|2024-02-13 07:55:00|37689.4|37669.4|37674.4|37654.4|37689.7|37669.7|37674.4|37654.4|100
1707811200000|2024-02-13 08:00:00|37677.2|37657.2|37701.9|37681.9|37703.8|37683.8|37677.2|37657.2|311
1707811500000|2024-02-13 08:05:00|37704.4|37684.4|37657.2|37637.2|37704.4|37684.4|37657.2|37637.2|225
1707811800000|2024-02-13 08:10:00|37659.7|37639.7|37644.4|37624.4|37669.7|37649.7|37642.2|37622.2|230
1707812100000|2024-02-13 08:15:00|37649.4|37629.4|37642.3|37622.3|37659.4|37639.4|37637.3|37617.3|234
1707812400000|2024-02-13 08:20:00|37639.8|37619.8|37633.8|37613.8|37643.8|37623.8|37633.8|37613.8|217
1707812700000|2024-02-13 08:25:00|37631.6|37611.6|37641.6|37621.6|37651.6|37631.6|37631.6|37611.6|145
1707813000000|2024-02-13 08:30:00|37641.3|37621.3|37611|37591|37641.3|37621.3|37611|37591|437
1707813300000|2024-02-13 08:35:00|37613.2|37593.2|37608.8|37588.8|37613.2|37593.2|37596|37576|221
1707813600000|2024-02-13 08:40:00|37616|37596|37603.8|37583.8|37628.2|37608.2|37603.8|37583.8|119
1707813900000|2024-02-13 08:45:00|37606.6|37586.6|37623.5|37603.5|37626|37606|37595.7|37575.7|196
1707814200000|2024-02-13 08:50:00|37621.3|37601.3|37623.8|37603.8|37626.3|37606.3|37618.8|37598.8|23
1707814500000|2024-02-13 08:55:00|37626|37606|37628.5|37608.5|37633.5|37613.5|37623.5|37603.5|109
1707814800000|2024-02-13 09:00:00|37628.8|37608.8|37588.9|37568.9|37668.5|37648.5|37586.4|37566.4|393
1707815100000|2024-02-13 09:05:00|37588.2|37568.2|37591.7|37571.7|37611|37591|37583.9|37563.9|170
1707815400000|2024-02-13 09:10:00|37589.2|37569.2|37594.2|37574.2|37608.9|37588.9|37574.2|37554.2|120
1707815700000|2024-02-13 09:15:00|37593.9|37573.9|37594.2|37574.2|37606.4|37586.4|37593.9|37573.9|64
1707816000000|2024-02-13 09:20:00|37593.9|37573.9|37623.6|37603.6|37623.6|37603.6|37593.6|37573.6|79
1707816300000|2024-02-13 09:25:00|37623.9|37603.9|37628.6|37608.6|37638.9|37618.9|37613.9|37593.9|84
1707816600000|2024-02-13 09:30:00|37628.3|37608.3|37638.3|37618.3|37643.3|37623.3|37623.3|37603.3|61
1707816900000|2024-02-13 09:35:00|37640.4|37620.4|37632.6|37612.6|37642.6|37622.6|37628.3|37608.3|56
1707817200000|2024-02-13 09:40:00|37630.4|37610.4|37615.5|37595.5|37633.3|37613.3|37608.3|37588.3|75
1707817500000|2024-02-13 09:45:00|37615.8|37595.8|37623.3|37603.3|37633.3|37613.3|37613.3|37593.3|71
1707817800000|2024-02-13 09:50:00|37623.9|37603.9|37641.1|37621.1|37641.1|37621.1|37623.9|37603.9|68
1707818100000|2024-02-13 09:55:00|37638.6|37618.6|37666.1|37646.1|37670.8|37650.8|37638.6|37618.6|105
1707818400000|2024-02-13 10:00:00|37668.3|37648.3|37643.3|37623.3|37668.3|37648.3|37643.3|37623.3|92
1707818700000|2024-02-13 10:05:00|37643|37623|37658|37638|37661.1|37641.1|37643|37623|66
1707819000000|2024-02-13 10:10:00|37657.7|37637.7|37648.3|37628.3|37657.7|37637.7|37641.1|37621.1|59
1707819300000|2024-02-13 10:15:00|37648.6|37628.6|37663.3|37643.3|37663.3|37643.3|37648.6|37628.6|70
1707819600000|2024-02-13 10:20:00|37665.5|37645.5|37643.3|37623.3|37665.8|37645.8|37643.3|37623.3|74
1707819900000|2024-02-13 10:25:00|37641.2|37621.2|37621.2|37601.2|37641.2|37621.2|37616.2|37596.2|68
1707820200000|2024-02-13 10:30:00|37623.3|37603.3|37623.4|37603.4|37631.2|37611.2|37623.3|37603.3|38
1707820500000|2024-02-13 10:35:00|37623|37603|37603.7|37583.7|37623.7|37603.7|37601.2|37581.2|89
1707820800000|2024-02-13 10:40:00|37603.4|37583.4|37614|37594|37614|37594|37603.4|37583.4|53
1707821100000|2024-02-13 10:45:00|37618.4|37598.4|37619|37599|37624|37604|37615.9|37595.9|60
1707821400000|2024-02-13 10:50:00|37621.5|37601.5|37619|37599|37624|37604|37619|37599|61
1707821700000|2024-02-13 10:55:00|37616.8|37596.8|37629|37609|37629|37609|37616.8|37596.8|37
1707822000000|2024-02-13 11:00:00|37628.7|37608.7|37626.2|37606.2|37631.5|37611.5|37621.5|37601.5|57
1707822300000|2024-02-13 11:05:00|37624|37604|37621.9|37601.9|37624|37604|37614|37594|79
1707822600000|2024-02-13 11:10:00|37619.7|37599.7|37603.7|37583.7|37621.9|37601.9|37603.4|37583.4|121
1707822900000|2024-02-13 11:15:00|37601.2|37581.2|37618.7|37598.7|37620.9|37600.9|37598.7|37578.7|56
1707823200000|2024-02-13 11:20:00|37618.4|37598.4|37641.3|37621.3|37641.3|37621.3|37618.4|37598.4|80
1707823500000|2024-02-13 11:25:00|37641.6|37621.6|37623.8|37603.8|37648.4|37628.4|37621.3|37601.3|54
1707823800000|2024-02-13 11:30:00|37625.9|37605.9|37626|37606|37630.6|37610.6|37618.4|37598.4|56
1707824100000|2024-02-13 11:35:00|37623.5|37603.5|37611|37591|37626.3|37606.3|37611|37591|91
1707824400000|2024-02-13 11:40:00|37613.1|37593.1|37610.6|37590.6|37613.1|37593.1|37583.5|37563.5|136
1707824700000|2024-02-13 11:45:00|37611|37591|37604.7|37584.7|37611|37591|37604.7|37584.7|209
1707825000000|2024-02-13 11:50:00|37602.2|37582.2|37599.4|37579.4|37640.7|37620.7|37599.4|37579.4|387
1707825300000|2024-02-13 11:55:00|37591.9|37571.9|37572.2|37552.2|37592.2|37572.2|37562.2|37542.2|253
1707825600000|2024-02-13 12:00:00|37570|37550|37570|37550|37582.2|37562.2|37565|37545|217
1707825900000|2024-02-13 12:05:00|37567.5|37547.5|37552.2|37532.2|37569.4|37549.4|37547.2|37527.2|213
1707826200000|2024-02-13 12:10:00|37550|37530|37582.9|37562.9|37597.9|37577.9|37547.5|37527.5|198
1707826500000|2024-02-13 12:15:00|37587.9|37567.9|37587.6|37567.6|37588.2|37568.2|37577.9|37557.9|67
1707826800000|2024-02-13 12:20:00|37585.1|37565.1|37577.6|37557.6|37593.2|37573.2|37575.4|37555.4|91
1707827100000|2024-02-13 12:25:00|37577.9|37557.9|37572.9|37552.9|37577.9|37557.9|37565.7|37545.7|132
1707827400000|2024-02-13 12:30:00|37570.7|37550.7|37578.2|37558.2|37588.2|37568.2|37565.7|37545.7|263
1707827700000|2024-02-13 12:35:00|37580.7|37560.7|37621.1|37601.1|37623.2|37603.2|37575.7|37555.7|289
1707828000000|2024-02-13 12:40:00|37621.4|37601.4|37607.9|37587.9|37628.6|37608.6|37607.9|37587.9|153
1707828300000|2024-02-13 12:45:00|37605.7|37585.7|37603.3|37583.3|37608.3|37588.3|37595.7|37575.7|139
1707828600000|2024-02-13 12:50:00|37602.9|37582.9|37636.4|37616.4|37636.4|37616.4|37598.6|37578.6|174
1707828900000|2024-02-13 12:55:00|37634.2|37614.2|37628.6|37608.6|37634.2|37614.2|37623.6|37603.6|118
1707829200000|2024-02-13 13:00:00|37625.8|37605.8|37598.6|37578.6|37625.8|37605.8|37580.8|37560.8|378
1707829500000|2024-02-13 13:05:00|37598.3|37578.3|37583|37563|37610.8|37590.8|37560.5|37540.5|491
1707829800000|2024-02-13 13:10:00|37585.8|37565.8|37585.2|37565.2|37610.2|37590.2|37563.3|37543.3|762
1707830100000|2024-02-13 13:15:00|37583|37563|37535.5|37515.5|37585.2|37565.2|37533|37513|545
1707830400000|2024-02-13 13:20:00|37537.7|37517.7|37550.5|37530.5|37553|37533|37528|37508|425
1707830700000|2024-02-13 13:25:00|37550.8|37530.8|37561.1|37541.1|37571.4|37551.4|37548|37528|256
1707831000000|2024-02-13 13:30:00|37563.6|37543.6|37349.6|37329.6|37603.3|37583.3|37329.6|37309.6|2208
1707831300000|2024-02-13 13:35:00|37352.1|37332.1|37364.9|37344.9|37399.6|37379.6|37324.6|37304.6|1252
1707831600000|2024-02-13 13:40:00|37364.2|37344.2|37363|37343|37379.6|37359.6|37315.2|37295.2|670
1707831900000|2024-02-13 13:45:00|37365.5|37345.5|37423.7|37403.7|37444.3|37424.3|37365.5|37345.5|722
1707832200000|2024-02-13 13:50:00|37421.5|37401.5|37411.2|37391.2|37476.5|37456.5|37410.9|37390.9|799
1707832500000|2024-02-13 13:55:00|37408.7|37388.7|37409.3|37389.3|37459|37439|37393.7|37373.7|362
1707832800000|2024-02-13 14:00:00|37411.5|37391.5|37421.5|37401.5|37466.5|37446.5|37393.7|37373.7|693
1707833100000|2024-02-13 14:05:00|37424|37404|37497.2|37477.2|37497.2|37477.2|37411.8|37391.8|609
1707833400000|2024-02-13 14:10:00|37499.3|37479.3|37474.3|37454.3|37501.5|37481.5|37466.5|37446.5|439
1707833700000|2024-02-13 14:15:00|37476.5|37456.5|37532.2|37512.2|37536.8|37516.8|37468.7|37448.7|453
1707834000000|2024-02-13 14:20:00|37534.3|37514.3|37542.5|37522.5|37575|37555|37517.2|37497.2|574
1707834300000|2024-02-13 14:25:00|37542.8|37522.8|37589.7|37569.7|37595.3|37575.3|37542.8|37522.8|434
1707834600000|2024-02-13 14:30:00|37587.5|37567.5|37577.8|37557.8|37597.2|37577.2|37560|37540|822
1707834900000|2024-02-13 14:35:00|37575.3|37555.3|37445|37425|37592.5|37572.5|37444.7|37424.7|1167
1707835200000|2024-02-13 14:40:00|37444.7|37424.7|37492.8|37472.8|37512.8|37492.8|37442.8|37422.8|525
1707835500000|2024-02-13 14:45:00|37490|37470|37453.5|37433.5|37503.2|37483.2|37445.7|37425.7|553
1707835800000|2024-02-13 14:50:00|37453.8|37433.8|37421|37401|37484.1|37464.1|37408.5|37388.5|1261
1707836100000|2024-02-13 14:55:00|37421.3|37401.3|37376.6|37356.6|37431.3|37411.3|37374.1|37354.1|865
1707836400000|2024-02-13 15:00:00|37379.1|37359.1|37365.7|37345.7|37402.9|37382.9|37365.7|37345.7|893
1707836700000|2024-02-13 15:05:00|37365.1|37345.1|37327.9|37307.9|37375.7|37355.7|37320.7|37300.7|446
1707837000000|2024-02-13 15:10:00|37325.4|37305.4|37377.9|37357.9|37383.5|37363.5|37325.4|37305.4|438
1707837300000|2024-02-13 15:15:00|37377.6|37357.6|37415.7|37395.7|37423.5|37403.5|37373.2|37353.2|375
1707837600000|2024-02-13 15:20:00|37413.2|37393.2|37402.9|37382.9|37427.9|37407.9|37397.9|37377.9|400
1707837900000|2024-02-13 15:25:00|37400.7|37380.7|37461.4|37441.4|37464.2|37444.2|37400.7|37380.7|626
1707838200000|2024-02-13 15:30:00|37463.5|37443.5|37436.4|37416.4|37483.5|37463.5|37436.4|37416.4|396
1707838500000|2024-02-13 15:35:00|37438.5|37418.5|37429.2|37409.2|37439.2|37419.2|37404.5|37384.5|526
1707838800000|2024-02-13 15:40:00|37426.7|37406.7|37421.1|37401.1|37444.2|37424.2|37394.2|37374.2|168
1707839100000|2024-02-13 15:45:00|37418.9|37398.9|37434.2|37414.2|37436.4|37416.4|37406.7|37386.7|206
1707839400000|2024-02-13 15:50:00|37436.4|37416.4|37429.2|37409.2|37454.2|37434.2|37416.7|37396.7|234
1707839700000|2024-02-13 15:55:00|37428.9|37408.9|37416.7|37396.7|37451.4|37431.4|37409.8|37389.8|414
1707840000000|2024-02-13 16:00:00|37419.2|37399.2|37424.8|37404.8|37444.2|37424.2|37412|37392|304
1707840300000|2024-02-13 16:05:00|37424.5|37404.5|37459.5|37439.5|37472|37452|37424.5|37404.5|317
1707840600000|2024-02-13 16:10:00|37457.4|37437.4|37474.9|37454.9|37482|37462|37444.9|37424.9|326
1707840900000|2024-02-13 16:15:00|37477|37457|37429.2|37409.2|37484.5|37464.5|37429.2|37409.2|1057
1707841200000|2024-02-13 16:20:00|37431.4|37411.4|37456.7|37436.7|37464.2|37444.2|37429.2|37409.2|469
1707841500000|2024-02-13 16:25:00|37454.6|37434.6|37414.3|37394.3|37460.2|37440.2|37407.1|37387.1|296
1707841800000|2024-02-13 16:30:00|37416.4|37396.4|37424.9|37404.9|37447.1|37427.1|37414.3|37394.3|295
1707842100000|2024-02-13 16:35:00|37427.1|37407.1|37429.3|37409.3|37452.4|37432.4|37414.9|37394.9|796
1707842400000|2024-02-13 16:40:00|37427.1|37407.1|37384|37364|37437.1|37417.1|37381.5|37361.5|467
1707842700000|2024-02-13 16:45:00|37381.8|37361.8|37407.1|37387.1|37419.9|37399.9|37381.8|37361.8|352
1707843000000|2024-02-13 16:50:00|37402.1|37382.1|37379.9|37359.9|37419.6|37399.6|37379.9|37359.9|267
1707843300000|2024-02-13 16:55:00|37377.4|37357.4|37370.5|37350.5|37399.3|37379.3|37370.5|37350.5|715
1707843600000|2024-02-13 17:00:00|37369.9|37349.9|37332.4|37312.4|37377.1|37357.1|37329.9|37309.9|477
1707843900000|2024-02-13 17:05:00|37332.1|37312.1|37344.9|37324.9|37359.3|37339.3|37329.9|37309.9|331
1707844200000|2024-02-13 17:10:00|37349.9|37329.9|37349.9|37329.9|37364.9|37344.9|37349.9|37329.9|219
1707844500000|2024-02-13 17:15:00|37352.1|37332.1|37340.6|37320.6|37355.6|37335.6|37338.4|37318.4|241
1707844800000|2024-02-13 17:20:00|37338.4|37318.4|37317.8|37297.8|37340.6|37320.6|37317.8|37297.8|318
1707845100000|2024-02-13 17:25:00|37320.6|37300.6|37320.6|37300.6|37325.6|37305.6|37305.6|37285.6|381
1707845400000|2024-02-13 17:30:00|37322.8|37302.8|37310|37290|37328.1|37308.1|37298.4|37278.4|430
1707845700000|2024-02-13 17:35:00|37310.3|37290.3|37315|37295|37330.3|37310.3|37310.3|37290.3|511
1707846000000|2024-02-13 17:40:00|37320|37300|37325.6|37305.6|37327.8|37307.8|37302.2|37282.2|610
1707846300000|2024-02-13 17:45:00|37322.8|37302.8|37305.6|37285.6|37322.8|37302.8|37303.4|37283.4|282
1707846600000|2024-02-13 17:50:00|37308.1|37288.1|37285.6|37265.6|37310.6|37290.6|37280.6|37260.6|377
1707846900000|2024-02-13 17:55:00|37285.9|37265.9|37259.1|37239.1|37295.6|37275.6|37256.9|37236.9|3067
1707847200000|2024-02-13 18:00:00|37259.7|37239.7|37247.8|37227.8|37264.1|37244.1|37235.6|37215.6|1445
1707847500000|2024-02-13 18:05:00|37250|37230|37215.3|37195.3|37250|37230|37212.2|37192.2|732
1707847800000|2024-02-13 18:10:00|37215|37195|37214.7|37194.7|37217.2|37197.2|37202.8|37182.8|357
1707848100000|2024-02-13 18:15:00|37215|37195|37234.4|37214.4|37234.4|37214.4|37214.7|37194.7|328
1707848400000|2024-02-13 18:20:00|37232.2|37212.2|37224.7|37204.7|37232.2|37212.2|37219.7|37199.7|80
1707848700000|2024-02-13 18:25:00|37224.4|37204.4|37229.7|37209.7|37231.9|37211.9|37219.7|37199.7|70
1707849000000|2024-02-13 18:30:00|37230|37210|37221.6|37201.6|37234.4|37214.4|37219.4|37199.4|106
1707849300000|2024-02-13 18:35:00|37221.9|37201.9|37223.8|37203.8|37224.1|37204.1|37214.4|37194.4|198
1707849600000|2024-02-13 18:40:00|37219.4|37199.4|37216.6|37196.6|37223.8|37203.8|37216.6|37196.6|138
1707849900000|2024-02-13 18:45:00|37214.4|37194.4|37219.1|37199.1|37224.1|37204.1|37214.4|37194.4|90
1707850200000|2024-02-13 18:50:00|37217|37197|37211.6|37191.6|37221.6|37201.6|37209.1|37189.1|124
1707850500000|2024-02-13 18:55:00|37213.8|37193.8|37214.5|37194.5|37218.8|37198.8|37211.6|37191.6|51
1707850800000|2024-02-13 19:00:00|37219.5|37199.5|37214.5|37194.5|37219.5|37199.5|37214.5|37194.5|152
1707851100000|2024-02-13 19:05:00|37213.9|37193.9|37209.5|37189.5|37218.9|37198.9|37209.5|37189.5|84
1707851400000|2024-02-13 19:10:00|37211.7|37191.7|37213.9|37193.9|37213.9|37193.9|37206.7|37186.7|58
1707851700000|2024-02-13 19:15:00|37211.7|37191.7|37223.9|37203.9|37228.9|37208.9|37208.9|37188.9|103
1707852000000|2024-02-13 19:20:00|37224.2|37204.2|37228.9|37208.9|37231.1|37211.1|37223.9|37203.9|18
1707852300000|2024-02-13 19:25:00|37229.2|37209.2|37231.7|37211.7|37231.7|37211.7|37224.5|37204.5|89
1707852600000|2024-02-13 19:30:00|37229.5|37209.5|37233.3|37213.3|37236.1|37216.1|37228.6|37208.6|136
1707852900000|2024-02-13 19:35:00|37236.1|37216.1|37241.7|37221.7|37241.7|37221.7|37233.9|37213.9|82
1707853200000|2024-02-13 19:40:00|37239.2|37219.2|37246.1|37226.1|37246.1|37226.1|37239.2|37219.2|47
1707853500000|2024-02-13 19:45:00|37248.3|37228.3|37231.1|37211.1|37248.3|37228.3|37231.1|37211.1|50
1707853800000|2024-02-13 19:50:00|37228.9|37208.9|37216.1|37196.1|37228.9|37208.9|37213.6|37193.6|95
1707854100000|2024-02-13 19:55:00|37213.9|37193.9|37218.9|37198.9|37223.9|37203.9|37213.9|37193.9|75
1707854400000|2024-02-13 20:00:00|37221.1|37201.1|37218.6|37198.6|37223.3|37203.3|37213.9|37193.9|110
1707854700000|2024-02-13 20:05:00|37218.9|37198.9|37228.6|37208.6|37228.6|37208.6|37218.9|37198.9|65
1707855000000|2024-02-13 20:10:00|37231.1|37211.1|37228.3|37208.3|37233.9|37213.9|37225.8|37205.8|91
1707855300000|2024-02-13 20:15:00|37230.5|37210.5|37227.7|37207.7|37230.5|37210.5|37226.1|37206.1|64
1707855600000|2024-02-13 20:20:00|37228.3|37208.3|37222.7|37202.7|37228.3|37208.3|37221.2|37201.2|53
1707855900000|2024-02-13 20:25:00|37220.5|37200.5|37220.5|37200.5|37220.5|37200.5|37215.5|37195.5|111
1707856200000|2024-02-13 20:30:00|37222.7|37202.7|37228.1|37208.1|37228.1|37208.1|37222.7|37202.7|123
1707856500000|2024-02-13 20:35:00|37230.2|37210.2|37235.6|37215.6|37235.6|37215.6|37227.7|37207.7|46
1707856800000|2024-02-13 20:40:00|37237.8|37217.8|37245.3|37225.3|37245.3|37225.3|37230.6|37210.6|137
1707857100000|2024-02-13 20:45:00|37245.6|37225.6|37260.9|37240.9|37268.1|37248.1|37243.1|37223.1|142
1707857400000|2024-02-13 20:50:00|37263.1|37243.1|37258.4|37238.4|37265.6|37245.6|37258.1|37238.1|88
1707857700000|2024-02-13 20:55:00|37260.6|37240.6|37272.8|37252.8|37275.6|37255.6|37258.4|37238.4|136
1707858000000|2024-02-13 21:00:00|37272.5|37252.5|37268.4|37248.4|37272.5|37252.5|37266.2|37246.2|66
1707858300000|2024-02-13 21:05:00|37266.2|37246.2|37263.4|37243.4|37268.4|37248.4|37263.4|37243.4|21
1707858600000|2024-02-13 21:10:00|37266.2|37246.2|37263.4|37243.4|37266.2|37246.2|37263.4|37243.4|49
1707858900000|2024-02-13 21:15:00|37261.2|37241.2|37263.4|37243.4|37263.4|37243.4|37261.2|37241.2|16
1707859200000|2024-02-13 21:20:00|37261.2|37241.2|37258.4|37238.4|37263.4|37243.4|37258.4|37238.4|40
1707859500000|2024-02-13 21:25:00|37256.2|37236.2|37256.3|37236.3|37256.3|37236.3|37256.2|37236.2|15
1707859800000|2024-02-13 21:30:00|37254.1|37234.1|37256.3|37236.3|37256.3|37236.3|37251.3|37231.3|14
1707860100000|2024-02-13 21:35:00|37251.3|37231.3|37251.3|37231.3|37253.5|37233.5|37251.3|37231.3|14
1707860400000|2024-02-13 21:40:00|37256.3|37236.3|37253.5|37233.5|37256.3|37236.3|37253.5|37233.5|13
1707860700000|2024-02-13 21:45:00|||||||||14
1707861000000|2024-02-13 21:50:00|37256.3|37236.3|37258.8|37238.8|37258.8|37238.8|37256.3|37236.3|56
1707861300000|2024-02-13 21:55:00|37258.5|37238.5|37266.3|37246.3|37266.3|37246.3|37258.5|37238.5|118
1707865200000|2024-02-13 23:00:00|37238.2|37218.2|37230.8|37210.8|37270.8|37250.8|37230.8|37210.8|103
1707865500000|2024-02-13 23:05:00|37230.5|37210.5|37228.9|37208.9|37230.8|37210.8|37225.8|37205.8|49
1707865800000|2024-02-13 23:10:00|37231.4|37211.4|37241.4|37221.4|37243.6|37223.6|37231.4|37211.4|27
1707866100000|2024-02-13 23:15:00|37236.7|37216.7|37234.2|37214.2|37236.7|37216.7|37234.2|37214.2|32
1707866400000|2024-02-13 23:20:00|37233.6|37213.6|37231.1|37211.1|37233.9|37213.9|37231.1|37211.1|15
1707866700000|2024-02-13 23:25:00|37221.4|37201.4|37231.4|37211.4|37231.4|37211.4|37218.9|37198.9|28
1707867000000|2024-02-13 23:30:00|37231.7|37211.7|37231.7|37211.7|37231.7|37211.7|37231.7|37211.7|10
1707867300000|2024-02-13 23:35:00|37231.4|37211.4|37241.4|37221.4|37243.9|37223.9|37231.4|37211.4|25
1707867600000|2024-02-13 23:40:00|37238.9|37218.9|37238.6|37218.6|37239|37219|37238.6|37218.6|7
1707867900000|2024-02-13 23:45:00|37238.7|37218.7|37236.5|37216.5|37240.8|37220.8|37236.5|37216.5|22
1707868200000|2024-02-13 23:50:00|37239|37219|37234.3|37214.3|37239|37219|37234.3|37214.3|15
1707868500000|2024-02-13 23:55:00|37236.5|37216.5|37231.2|37211.2|37236.5|37216.5|37231.2|37211.2|38
1707868800000|2024-02-14 00:00:00|37231.5|37211.5|37226.5|37206.5|37231.5|37211.5|37226.5|37206.5|29
1707869100000|2024-02-14 00:05:00|37226.2|37206.2|37214.3|37194.3|37226.2|37206.2|37214.3|37194.3|33
1707869400000|2024-02-14 00:10:00|37216.5|37196.5|37211.5|37191.5|37216.5|37196.5|37211.5|37191.5|14
1707869700000|2024-02-14 00:15:00|37211.2|37191.2|37218.7|37198.7|37218.7|37198.7|37211.2|37191.2|37
1707870000000|2024-02-14 00:20:00|37216.5|37196.5|37221.5|37201.5|37221.5|37201.5|37213.7|37193.7|25
1707870300000|2024-02-14 00:25:00|37223.7|37203.7|37221.5|37201.5|37224|37204|37221.2|37201.2|9
1707870600000|2024-02-14 00:30:00|37223.7|37203.7|37231.5|37211.5|37231.5|37211.5|37223.7|37203.7|32
1707870900000|2024-02-14 00:35:00|37231.2|37211.2|37231.5|37211.5|37233.7|37213.7|37231.2|37211.2|26
1707871200000|2024-02-14 00:40:00|37231.2|37211.2|37241.5|37221.5|37246.2|37226.2|37229|37209|37
1707871500000|2024-02-14 00:45:00|37246.5|37226.5|37256.6|37236.6|37256.6|37236.6|37246.2|37226.2|38
1707871800000|2024-02-14 00:50:00|37258.7|37238.7|37288.8|37268.8|37289.1|37269.1|37256.6|37236.6|94
1707872100000|2024-02-14 00:55:00|37288.1|37268.1|37266|37246|37288.8|37268.8|37266|37246|73
1707872400000|2024-02-14 01:00:00|37266.6|37246.6|37236.3|37216.3|37268.8|37248.8|37228.8|37208.8|197
1707872700000|2024-02-14 01:05:00|37233.8|37213.8|37213.5|37193.5|37241.3|37221.3|37211|37191|220
1707873000000|2024-02-14 01:10:00|37211.3|37191.3|37168.2|37148.2|37213.8|37193.8|37160.7|37140.7|479
1707873300000|2024-02-14 01:15:00|37166|37146|37132.6|37112.6|37177.9|37157.9|37120.1|37100.1|298
1707873600000|2024-02-14 01:20:00|37130.4|37110.4|37137.9|37117.9|37145.4|37125.4|37130.4|37110.4|92
1707873900000|2024-02-14 01:25:00|37137.6|37117.6|37163.2|37143.2|37163.2|37143.2|37135.4|37115.4|117
1707874200000|2024-02-14 01:30:00|37161|37141|37111|37091|37161|37141|37108.8|37088.8|202
1707874500000|2024-02-14 01:35:00|37113.2|37093.2|37136|37116|37138.8|37118.8|37101.3|37081.3|260
1707874800000|2024-02-14 01:40:00|37136.3|37116.3|37181.6|37161.6|37184.4|37164.4|37133.8|37113.8|93
1707875100000|2024-02-14 01:45:00|37181.9|37161.9|37169.4|37149.4|37184.4|37164.4|37151.6|37131.6|115
1707875400000|2024-02-14 01:50:00|37169.7|37149.7|37179.5|37159.5|37184.4|37164.4|37169.7|37149.7|81
1707875700000|2024-02-14 01:55:00|37176.6|37156.6|37176.7|37156.7|37179.5|37159.5|37159.5|37139.5|82
1707876000000|2024-02-14 02:00:00|37174.5|37154.5|37189.8|37169.8|37192.3|37172.3|37156.4|37136.4|143
1707876300000|2024-02-14 02:05:00|37189.5|37169.5|37176.7|37156.7|37194.5|37174.5|37171.7|37151.7|77
1707876600000|2024-02-14 02:10:00|37179.2|37159.2|37166.4|37146.4|37187|37167|37158.9|37138.9|56
1707876900000|2024-02-14 02:15:00|37168.9|37148.9|37186.4|37166.4|37186.4|37166.4|37168.9|37148.9|63
1707877200000|2024-02-14 02:20:00|37188.6|37168.6|37180.5|37160.5|37193.3|37173.3|37175.8|37155.8|47
1707877500000|2024-02-14 02:25:00|37178.3|37158.3|37173.3|37153.3|37183.3|37163.3|37173.3|37153.3|62
1707877800000|2024-02-14 02:30:00|37170.8|37150.8|37162.7|37142.7|37170.8|37150.8|37152.7|37132.7|106
1707878100000|2024-02-14 02:35:00|37165.2|37145.2|37163|37143|37167.7|37147.7|37147.7|37127.7|44
1707878400000|2024-02-14 02:40:00|37165.2|37145.2|37165.2|37145.2|37167.7|37147.7|37155.5|37135.5|48
1707878700000|2024-02-14 02:45:00|37167.7|37147.7|37213.6|37193.6|37213.9|37193.9|37167.7|37147.7|177
1707879000000|2024-02-14 02:50:00|37213.9|37193.9|37178.3|37158.3|37216.1|37196.1|37176.1|37156.1|60
1707879300000|2024-02-14 02:55:00|37176.1|37156.1|37173.3|37153.3|37190.8|37170.8|37171.1|37151.1|54
1707879600000|2024-02-14 03:00:00|37171.1|37151.1|37166.1|37146.1|37171.1|37151.1|37158.3|37138.3|63
1707879900000|2024-02-14 03:05:00|37164|37144|37153.7|37133.7|37166.1|37146.1|37153.7|37133.7|19
1707880200000|2024-02-14 03:10:00|37153.4|37133.4|37156.5|37136.5|37161.2|37141.2|37150.9|37130.9|29
1707880500000|2024-02-14 03:15:00|37156.2|37136.2|37151.2|37131.2|37156.2|37136.2|37151.2|37131.2|18
1707880800000|2024-02-14 03:20:00|37153.4|37133.4|37171.2|37151.2|37171.2|37151.2|37153.4|37133.4|11
1707881100000|2024-02-14 03:25:00|37169|37149|37171.5|37151.5|37179|37159|37169|37149|30
1707881400000|2024-02-14 03:30:00|37171.2|37151.2|37159|37139|37171.5|37151.5|37156.2|37136.2|34
1707881700000|2024-02-14 03:35:00|37154|37134|37159|37139|37159|37139|37153.7|37133.7|29
1707882000000|2024-02-14 03:40:00|37164|37144|37163.7|37143.7|37171.5|37151.5|37159.3|37139.3|21
1707882300000|2024-02-14 03:45:00|37161.5|37141.5|37169|37149|37171.2|37151.2|37159|37139|39
1707882600000|2024-02-14 03:50:00|37169.3|37149.3|37164|37144|37169.3|37149.3|37161.8|37141.8|23
1707882900000|2024-02-14 03:55:00|37166.2|37146.2|37156.5|37136.5|37166.2|37146.2|37154|37134|14
1707883200000|2024-02-14 04:00:00|37156.2|37136.2|37154|37134|37159|37139|37154|37134|30
1707883500000|2024-02-14 04:05:00|37156.2|37136.2|37166.2|37146.2|37166.2|37146.2|37156.2|37136.2|28
1707883800000|2024-02-14 04:10:00|37164|37144|37161.3|37141.3|37166.3|37146.3|37161.2|37141.2|9
1707884100000|2024-02-14 04:15:00|37161|37141|37146.3|37126.3|37161|37141|37146.3|37126.3|22
1707884400000|2024-02-14 04:20:00|37149.1|37129.1|37161.6|37141.6|37161.6|37141.6|37146.3|37126.3|24
1707884700000|2024-02-14 04:25:00|37161.3|37141.3|37156.3|37136.3|37161.3|37141.3|37153.8|37133.8|25
1707885000000|2024-02-14 04:30:00|37154.1|37134.1|37151.3|37131.3|37156.3|37136.3|37148.5|37128.5|27
1707885300000|2024-02-14 04:35:00|37149.1|37129.1|37141.3|37121.3|37151.3|37131.3|37138.5|37118.5|31
1707885600000|2024-02-14 04:40:00|37141.6|37121.6|37138.8|37118.8|37141.9|37121.9|37138.5|37118.5|34
1707885900000|2024-02-14 04:45:00|37141.3|37121.3|37146.6|37126.6|37148.8|37128.8|37138.8|37118.8|29
1707886200000|2024-02-14 04:50:00|37146.3|37126.3|37139.1|37119.1|37149.1|37129.1|37136.6|37116.6|18
1707886500000|2024-02-14 04:55:00|37136.6|37116.6|37143.5|37123.5|37143.5|37123.5|37136.6|37116.6|5
1707886800000|2024-02-14 05:00:00|37143.8|37123.8|37163.8|37143.8|37163.8|37143.8|37138.8|37118.8|80
1707887100000|2024-02-14 05:05:00|37166|37146|37149.1|37129.1|37168.8|37148.8|37146.6|37126.6|34
1707887400000|2024-02-14 05:10:00|37146.6|37126.6|37123.8|37103.8|37149.1|37129.1|37121.6|37101.6|42
1707887700000|2024-02-14 05:15:00|37126|37106|37131.4|37111.4|37133.6|37113.6|37123.8|37103.8|34
1707888000000|2024-02-14 05:20:00|37133.6|37113.6|37098.6|37078.6|37136.1|37116.1|37098.6|37078.6|67
1707888300000|2024-02-14 05:25:00|37101.4|37081.4|37118.6|37098.6|37128.6|37108.6|37101.4|37081.4|87
1707888600000|2024-02-14 05:30:00|37118|37098|37126.1|37106.1|37130.8|37110.8|37088|37068|153
1707888900000|2024-02-14 05:35:00|37128.6|37108.6|37116.1|37096.1|37130.8|37110.8|37115.8|37095.8|26
1707889200000|2024-02-14 05:40:00|37115.8|37095.8|37131.1|37111.1|37131.1|37111.1|37110.8|37090.8|40
1707889500000|2024-02-14 05:45:00|37130.8|37110.8|37155.8|37135.8|37155.8|37135.8|37130.8|37110.8|45
1707889800000|2024-02-14 05:50:00|37153.6|37133.6|37161.1|37141.1|37170.8|37150.8|37148.3|37128.3|87
1707890100000|2024-02-14 05:55:00|37163.3|37143.3|37150.8|37130.8|37163.3|37143.3|37148.3|37128.3|24
1707890400000|2024-02-14 06:00:00|37153|37133|37156.4|37136.4|37163.3|37143.3|37148.6|37128.6|60
1707890700000|2024-02-14 06:05:00|37158.6|37138.6|37173.9|37153.9|37173.9|37153.9|37153.9|37133.9|66
1707891000000|2024-02-14 06:10:00|37174.2|37154.2|37161.7|37141.7|37184.2|37164.2|37152|37132|103
1707891300000|2024-02-14 06:15:00|37164.5|37144.5|37162|37142|37164.8|37144.8|37157|37137|36
1707891600000|2024-02-14 06:20:00|37159.8|37139.8|37127.3|37107.3|37162|37142|37125.1|37105.1|44
1707891900000|2024-02-14 06:25:00|37125.1|37105.1|37119.6|37099.6|37127.3|37107.3|37117.3|37097.3|40
1707892200000|2024-02-14 06:30:00|37119.9|37099.9|37127.4|37107.4|37127.4|37107.4|37109.3|37089.3|81
1707892500000|2024-02-14 06:35:00|37129.6|37109.6|37142.7|37122.7|37145.2|37125.2|37124.9|37104.9|41
1707892800000|2024-02-14 06:40:00|37144.9|37124.9|37146.8|37126.8|37149.6|37129.6|37142.1|37122.1|30
1707893100000|2024-02-14 06:45:00|37147.1|37127.1|37142.1|37122.1|37147.1|37127.1|37139.6|37119.6|22
1707893400000|2024-02-14 06:50:00|37144.3|37124.3|37157.4|37137.4|37161.8|37141.8|37142.1|37122.1|21
1707893700000|2024-02-14 06:55:00|37157.1|37137.1|37164.3|37144.3|37169.9|37149.9|37154.6|37134.6|47
1707894000000|2024-02-14 07:00:00|37164|37144|37107.4|37087.4|37169.6|37149.6|37107.4|37087.4|112
1707894300000|2024-02-14 07:05:00|37105.2|37085.2|37116.5|37096.5|37116.8|37096.8|37092.1|37072.1|115
1707894600000|2024-02-14 07:10:00|37114.3|37094.3|37154.3|37134.3|37179.3|37159.3|37114.3|37094.3|150
1707894900000|2024-02-14 07:15:00|37156.5|37136.5|37174|37154|37178.1|37158.1|37154.3|37134.3|67
1707895200000|2024-02-14 07:20:00|37174.3|37154.3|37186.5|37166.5|37189.3|37169.3|37169.3|37149.3|145
1707895500000|2024-02-14 07:25:00|37189|37169|37197.4|37177.4|37209.3|37189.3|37186.5|37166.5|190
1707895800000|2024-02-14 07:30:00|37197.1|37177.1|37151.6|37131.6|37199.6|37179.6|37139.6|37119.6|217
1707896100000|2024-02-14 07:35:00|37149.1|37129.1|37149.1|37129.1|37154.4|37134.4|37129.4|37109.4|68
1707896400000|2024-02-14 07:40:00|37146.9|37126.9|37154.1|37134.1|37166.9|37146.9|37146.6|37126.6|91
1707896700000|2024-02-14 07:45:00|37151.9|37131.9|37178.8|37158.8|37186.6|37166.6|37149.1|37129.1|70
1707897000000|2024-02-14 07:50:00|37176.6|37156.6|37171.3|37151.3|37186.9|37166.9|37168.8|37148.8|129
1707897300000|2024-02-14 07:55:00|37169.1|37149.1|37141.6|37121.6|37171.6|37151.6|37141.6|37121.6|142
1707897600000|2024-02-14 08:00:00|37139.1|37119.1|37144.4|37124.4|37156.6|37136.6|37138.8|37118.8|232
1707897900000|2024-02-14 08:05:00|37139.4|37119.4|37146.6|37126.6|37154.4|37134.4|37131.6|37111.6|139
1707898200000|2024-02-14 08:10:00|37146.3|37126.3|37141.6|37121.6|37159.1|37139.1|37128.8|37108.8|176
1707898500000|2024-02-14 08:15:00|37141.3|37121.3|37129.1|37109.1|37141.6|37121.6|37121.3|37101.3|165
1707898800000|2024-02-14 08:20:00|37129.4|37109.4|37166.9|37146.9|37166.9|37146.9|37123.8|37103.8|145
1707899100000|2024-02-14 08:25:00|37167.2|37147.2|37160|37140|37184.7|37164.7|37157.2|37137.2|127
1707899400000|2024-02-14 08:30:00|37162.2|37142.2|37159.7|37139.7|37162.8|37142.8|37136.9|37116.9|98
1707899700000|2024-02-14 08:35:00|37160|37140|37160.3|37140.3|37162.5|37142.5|37144.4|37124.4|64
1707900000000|2024-02-14 08:40:00|37162.5|37142.5|37187.6|37167.6|37187.8|37167.8|37150|37130|154
1707900300000|2024-02-14 08:45:00|37185.3|37165.3|37158.4|37138.4|37185.3|37165.3|37142.6|37122.6|70
1707900600000|2024-02-14 08:50:00|37158.2|37138.2|37200.7|37180.7|37205.7|37185.7|37158.2|37138.2|192
1707900900000|2024-02-14 08:55:00|37205.7|37185.7|37253.5|37233.5|37258.5|37238.5|37205.7|37185.7|316
1707901200000|2024-02-14 09:00:00|37251.3|37231.3|37258.5|37238.5|37283.8|37263.8|37218.5|37198.5|271
1707901500000|2024-02-14 09:05:00|37258.2|37238.2|37258.8|37238.8|37261.3|37241.3|37226.3|37206.3|220
1707901800000|2024-02-14 09:10:00|37258.5|37238.5|37253.8|37233.8|37276.3|37256.3|37233.5|37213.5|143
1707902100000|2024-02-14 09:15:00|37253.5|37233.5|37248.5|37228.5|37266|37246|37238.5|37218.5|172
1707902400000|2024-02-14 09:20:00|37246.3|37226.3|37258.5|37238.5|37258.8|37238.8|37226.3|37206.3|87
1707902700000|2024-02-14 09:25:00|37258.8|37238.8|37316|37296|37318.5|37298.5|37258.5|37238.5|328
1707903000000|2024-02-14 09:30:00|37313.8|37293.8|37286.3|37266.3|37313.8|37293.8|37276.3|37256.3|110
1707903300000|2024-02-14 09:35:00|37288.8|37268.8|37281.3|37261.3|37293.5|37273.5|37276.3|37256.3|77
1707903600000|2024-02-14 09:40:00|37283.5|37263.5|37283.2|37263.2|37303.5|37283.5|37278.2|37258.2|114
1707903900000|2024-02-14 09:45:00|37283.5|37263.5|37283.8|37263.8|37296.3|37276.3|37278.5|37258.5|43
1707904200000|2024-02-14 09:50:00|37286|37266|37291.3|37271.3|37293.5|37273.5|37283.5|37263.5|41
1707904500000|2024-02-14 09:55:00|37293.5|37273.5|37303.5|37283.5|37308.8|37288.8|37293.5|37273.5|104
1707904800000|2024-02-14 10:00:00|37298.8|37278.8|37283.6|37263.6|37298.8|37278.8|37271.3|37251.3|56
1707905100000|2024-02-14 10:05:00|37283.8|37263.8|37270.8|37250.8|37283.8|37263.8|37253.6|37233.6|695
1707905400000|2024-02-14 10:10:00|37268.6|37248.6|37251.1|37231.1|37281.1|37261.1|37249.2|37229.2|103
1707905700000|2024-02-14 10:15:00|37248.9|37228.9|37273.6|37253.6|37273.6|37253.6|37241.1|37221.1|177
1707906000000|2024-02-14 10:20:00|37273.9|37253.9|37261.1|37241.1|37276.4|37256.4|37261.1|37241.1|49
1707906300000|2024-02-14 10:25:00|37263.6|37243.6|37281.4|37261.4|37281.4|37261.4|37263.6|37243.6|57
1707906600000|2024-02-14 10:30:00|37278.6|37258.6|37306.7|37286.7|37306.7|37286.7|37266.1|37246.1|77
1707906900000|2024-02-14 10:35:00|37306.4|37286.4|37301.4|37281.4|37331.4|37311.4|37298.9|37278.9|138
1707907200000|2024-02-14 10:40:00|37303.6|37283.6|37308.9|37288.9|37318.9|37298.9|37301.1|37281.1|75
1707907500000|2024-02-14 10:45:00|37306.7|37286.7|37316.4|37296.4|37318.6|37298.6|37293.9|37273.9|136
1707907800000|2024-02-14 10:50:00|37318.6|37298.6|37354.2|37334.2|37357|37337|37316.4|37296.4|188
1707908100000|2024-02-14 10:55:00|37352|37332|37349.8|37329.8|37367|37347|37347|37327|237
1707908400000|2024-02-14 11:00:00|37349.5|37329.5|37352|37332|37359.8|37339.8|37344.5|37324.5|267
1707908700000|2024-02-14 11:05:00|37349.8|37329.8|37342|37322|37352|37332|37329.2|37309.2|102
1707909000000|2024-02-14 11:10:00|37341.7|37321.7|37337|37317|37346.7|37326.7|37329.2|37309.2|66
1707909300000|2024-02-14 11:15:00|37339.5|37319.5|37344.5|37324.5|37349.5|37329.5|37337|37317|55
1707909600000|2024-02-14 11:20:00|37347|37327|37329.5|37309.5|37347|37327|37329.5|37309.5|75
1707909900000|2024-02-14 11:25:00|37329.2|37309.2|37299.3|37279.3|37329.2|37309.2|37297|37277|90
1707910200000|2024-02-14 11:30:00|37294.5|37274.5|37316.5|37296.5|37319.3|37299.3|37294.3|37274.3|93
1707910500000|2024-02-14 11:35:00|37319|37299|37324.3|37304.3|37324.3|37304.3|37309.3|37289.3|76
1707910800000|2024-02-14 11:40:00|37321.8|37301.8|37321.5|37301.5|37326.8|37306.8|37308.7|37288.7|151
1707911100000|2024-02-14 11:45:00|37325.9|37305.9|37356.5|37336.5|37356.5|37336.5|37325.9|37305.9|191
1707911400000|2024-02-14 11:50:00|37356.8|37336.8|37341.2|37321.2|37378.7|37358.7|37333.4|37313.4|446
1707911700000|2024-02-14 11:55:00|37341.5|37321.5|37343.1|37323.1|37365.9|37345.9|37338.1|37318.1|175
1707912000000|2024-02-14 12:00:00|37347.5|37327.5|37308.7|37288.7|37348.1|37328.1|37300.3|37280.3|297
1707912300000|2024-02-14 12:05:00|37306.2|37286.2|37316.8|37296.8|37316.8|37296.8|37301.2|37281.2|237
1707912600000|2024-02-14 12:10:00|37316.5|37296.5|37318.7|37298.7|37321.5|37301.5|37303.7|37283.7|152
1707912900000|2024-02-14 12:15:00|37316.5|37296.5|37329.3|37309.3|37334.3|37314.3|37311.5|37291.5|145
1707913200000|2024-02-14 12:20:00|37329.6|37309.6|37329.3|37309.3|37331.8|37311.8|37314.3|37294.3|188
1707913500000|2024-02-14 12:25:00|37327.1|37307.1|37332.1|37312.1|37342.4|37322.4|37324.3|37304.3|218
1707913800000|2024-02-14 12:30:00|37329.6|37309.6|37327.1|37307.1|37332.1|37312.1|37314.6|37294.6|450
1707914100000|2024-02-14 12:35:00|37329.3|37309.3|37337.4|37317.4|37347.7|37327.7|37322.4|37302.4|335
1707914400000|2024-02-14 12:40:00|37337.1|37317.1|37344.9|37324.9|37364.4|37344.4|37324.4|37304.4|396
1707914700000|2024-02-14 12:45:00|37344.6|37324.6|37324.9|37304.9|37344.6|37324.6|37319.7|37299.7|93
1707915000000|2024-02-14 12:50:00|37324.7|37304.7|37291.9|37271.9|37327.2|37307.2|37289.7|37269.7|154
1707915300000|2024-02-14 12:55:00|37289.7|37269.7|37251.6|37231.6|37292.2|37272.2|37251.3|37231.3|582
1707915600000|2024-02-14 13:00:00|37251.9|37231.9|37239.4|37219.4|37264.7|37244.7|37218.8|37198.8|856
1707915900000|2024-02-14 13:05:00|37244.4|37224.4|37242.2|37222.2|37264.4|37244.4|37229.4|37209.4|653
1707916200000|2024-02-14 13:10:00|37240|37220|37367.8|37347.8|37378.3|37358.3|37240|37220|1800
1707916500000|2024-02-14 13:15:00|37365.6|37345.6|37325|37305|37377.8|37357.8|37325|37305|627
1707916800000|2024-02-14 13:20:00|37324.7|37304.7|37295|37275|37330|37310|37277.2|37257.2|569
1707917100000|2024-02-14 13:25:00|37294.7|37274.7|37297.8|37277.8|37322.2|37302.2|37275|37255|378
1707917400000|2024-02-14 13:30:00|37300|37280|37288.1|37268.1|37307.8|37287.8|37285|37265|392
1707917700000|2024-02-14 13:35:00|37287.8|37267.8|37307.2|37287.2|37309.4|37289.4|37282.8|37262.8|268
1707918000000|2024-02-14 13:40:00|37304.4|37284.4|37329.4|37309.4|37331.6|37311.6|37292.2|37272.2|284
1707918300000|2024-02-14 13:45:00|37327.2|37307.2|37267.2|37247.2|37334.7|37314.7|37259.4|37239.4|444
1707918600000|2024-02-14 13:50:00|37267.5|37247.5|37259.5|37239.5|37279.5|37259.5|37247.2|37227.2|433
1707918900000|2024-02-14 13:55:00|37257.2|37237.2|37206.7|37186.7|37259.5|37239.5|37201.7|37181.7|389
1707919200000|2024-02-14 14:00:00|37208.9|37188.9|37192|37172|37226.7|37206.7|37191.7|37171.7|533
1707919500000|2024-02-14 14:05:00|37191.7|37171.7|37200.3|37180.3|37217.3|37197.3|37191.7|37171.7|507
1707919800000|2024-02-14 14:10:00|37200.6|37180.6|37227.8|37207.8|37232.8|37212.8|37197.8|37177.8|390
1707920100000|2024-02-14 14:15:00|37230.3|37210.3|37285.1|37265.1|37290.1|37270.1|37227.9|37207.9|575
1707920400000|2024-02-14 14:20:00|37282.9|37262.9|37385.1|37365.1|37415.1|37395.1|37282.9|37262.9|1111
1707920700000|2024-02-14 14:25:00|37385.4|37365.4|37382.3|37362.3|37412.3|37392.3|37344.8|37324.8|854
1707921000000|2024-02-14 14:30:00|37379.8|37359.8|37350.1|37330.1|37402.3|37382.3|37345.4|37325.4|640
1707921300000|2024-02-14 14:35:00|37352.6|37332.6|37340.7|37320.7|37360.1|37340.1|37325.1|37305.1|475
1707921600000|2024-02-14 14:40:00|37340.4|37320.4|37315.1|37295.1|37345.4|37325.4|37302.3|37282.3|491
1707921900000|2024-02-14 14:45:00|37312.9|37292.9|37325.1|37305.1|37327.9|37307.9|37302.3|37282.3|481
1707922200000|2024-02-14 14:50:00|37322.9|37302.9|37322.9|37302.9|37337.9|37317.9|37301.7|37281.7|401
1707922500000|2024-02-14 14:55:00|37327.9|37307.9|37284.8|37264.8|37330.7|37310.7|37280.1|37260.1|553
1707922800000|2024-02-14 15:00:00|37285.1|37265.1|37270.1|37250.1|37287.3|37267.3|37252.3|37232.3|520
1707923100000|2024-02-14 15:05:00|37269.8|37249.8|37229.8|37209.8|37277.6|37257.6|37229|37209|534
1707923400000|2024-02-14 15:10:00|37232.1|37212.1|37269.6|37249.6|37285.1|37265.1|37226.8|37206.8|651
1707923700000|2024-02-14 15:15:00|37269.3|37249.3|37256.8|37236.8|37276.5|37256.5|37239.9|37219.9|1084
1707924000000|2024-02-14 15:20:00|37254.6|37234.6|37264|37244|37264|37244|37241.2|37221.2|562
1707924300000|2024-02-14 15:25:00|37261.8|37241.8|37231.2|37211.2|37264|37244|37229|37209|324
1707924600000|2024-02-14 15:30:00|37229|37209|37236.5|37216.5|37266.2|37246.2|37211.8|37191.8|620
1707924900000|2024-02-14 15:35:00|37234.3|37214.3|37236.2|37216.2|37249.6|37229.6|37221.5|37201.5|289
1707925200000|2024-02-14 15:40:00|37234|37214|37224|37204|37234|37214|37201.5|37181.5|366
1707925500000|2024-02-14 15:45:00|37226.2|37206.2|37239|37219|37263.7|37243.7|37219.3|37199.3|382
1707925800000|2024-02-14 15:50:00|37236.8|37216.8|37244.3|37224.3|37246.5|37226.5|37219|37199|269
1707926100000|2024-02-14 15:55:00|37244|37224|37226.8|37206.8|37251.5|37231.5|37224.1|37204.1|356
1707926400000|2024-02-14 16:00:00|37221.8|37201.8|37256.8|37236.8|37264.1|37244.1|37211.3|37191.3|673
1707926700000|2024-02-14 16:05:00|37251.8|37231.8|37241.9|37221.9|37254.3|37234.3|37237.1|37217.1|274
1707927000000|2024-02-14 16:10:00|37237.4|37217.4|37201.3|37181.3|37241.9|37221.9|37194.1|37174.1|363
1707927300000|2024-02-14 16:15:00|37199.1|37179.1|37176.3|37156.3|37210.7|37190.7|37156.6|37136.6|429
1707927600000|2024-02-14 16:20:00|37176.6|37156.6|37143.8|37123.8|37179.1|37159.1|37128.5|37108.5|650
1707927900000|2024-02-14 16:25:00|37146|37126|37171.6|37151.6|37178.5|37158.5|37141.9|37121.9|330
1707928200000|2024-02-14 16:30:00|37169.1|37149.1|37204.1|37184.1|37219.1|37199.1|37169.1|37149.1|505
1707928500000|2024-02-14 16:35:00|37204.4|37184.4|37191.9|37171.9|37216.9|37196.9|37189.7|37169.7|444
1707928800000|2024-02-14 16:40:00|37191.6|37171.6|37147.2|37127.2|37191.9|37171.9|37147.2|37127.2|273
1707929100000|2024-02-14 16:45:00|37151.6|37131.6|37161.9|37141.9|37161.9|37141.9|37129.1|37109.1|914
1707929400000|2024-02-14 16:50:00|37159.4|37139.4|37207.2|37187.2|37209.7|37189.7|37156.9|37136.9|293
1707929700000|2024-02-14 16:55:00|37211.9|37191.9|37192.5|37172.5|37212.2|37192.2|37185.3|37165.3|242
1707930000000|2024-02-14 17:00:00|37194.7|37174.7|37156.4|37136.4|37194.7|37174.7|37136.6|37116.6|296
1707930300000|2024-02-14 17:05:00|37154.1|37134.1|37154.7|37134.7|37164.7|37144.7|37146.9|37126.9|419
1707930600000|2024-02-14 17:10:00|37155.3|37135.3|37157.5|37137.5|37162.5|37142.5|37147.5|37127.5|138
1707930900000|2024-02-14 17:15:00|37157.2|37137.2|37179.7|37159.7|37179.7|37159.7|37152.5|37132.5|240
1707931200000|2024-02-14 17:20:00|37177.5|37157.5|37152|37132|37182.5|37162.5|37137|37117|625
1707931500000|2024-02-14 17:25:00|37152.2|37132.2|37157|37137|37162|37142|37149.2|37129.2|142
1707931800000|2024-02-14 17:30:00|37159.5|37139.5|37152.5|37132.5|37169.8|37149.8|37150.3|37130.3|260
1707932100000|2024-02-14 17:35:00|37152|37132|37167|37147|37167|37147|37152|37132|136
1707932400000|2024-02-14 17:40:00|37162|37142|37172|37152|37182|37162|37162|37142|294
1707932700000|2024-02-14 17:45:00|37169.8|37149.8|37192.6|37172.6|37202.6|37182.6|37165.3|37145.3|346
1707933000000|2024-02-14 17:50:00|37192.3|37172.3|37185.4|37165.4|37197|37177|37182|37162|191
1707933300000|2024-02-14 17:55:00|37185.1|37165.1|37167|37147|37196.7|37176.7|37142.6|37122.6|1014
1707933600000|2024-02-14 18:00:00|37167.3|37147.3|37184.2|37164.2|37186.4|37166.4|37167|37147|709
1707933900000|2024-02-14 18:05:00|37186.4|37166.4|37187|37167|37192|37172|37182|37162|240
1707934200000|2024-02-14 18:10:00|37184.8|37164.8|37172|37152|37187|37167|37167.9|37147.9|161
1707934500000|2024-02-14 18:15:00|37169.8|37149.8|37177.3|37157.3|37179.5|37159.5|37169.8|37149.8|124
1707934800000|2024-02-14 18:20:00|37175.1|37155.1|37167|37147|37182|37162|37167|37147|96
1707935100000|2024-02-14 18:25:00|37164.8|37144.8|37177|37157|37177.6|37157.6|37164.5|37144.5|127
1707935400000|2024-02-14 18:30:00|37177.3|37157.3|37189.8|37169.8|37189.8|37169.8|37177|37157|95
1707935700000|2024-02-14 18:35:00|37187.3|37167.3|37196.5|37176.5|37196.5|37176.5|37187.3|37167.3|80
1707936000000|2024-02-14 18:40:00|37194.3|37174.3|37177.1|37157.1|37197.1|37177.1|37176.8|37156.8|92
1707936300000|2024-02-14 18:45:00|37179.3|37159.3|37179.3|37159.3|37182.1|37162.1|37177.1|37157.1|36
1707936600000|2024-02-14 18:50:00|37176.8|37156.8|37169.3|37149.3|37184|37164|37169.3|37149.3|59
1707936900000|2024-02-14 18:55:00|37167.1|37147.1|37171.8|37151.8|37172.1|37152.1|37166.8|37146.8|89
1707937200000|2024-02-14 19:00:00|37172.1|37152.1|37172.1|37152.1|37177.1|37157.1|37172.1|37152.1|37
1707937500000|2024-02-14 19:05:00|37171.5|37151.5|37167.1|37147.1|37171.5|37151.5|37164|37144|69
1707937800000|2024-02-14 19:10:00|37169.3|37149.3|37177.1|37157.1|37181.5|37161.5|37166.8|37146.8|42
1707938100000|2024-02-14 19:15:00|37179.3|37159.3|37179|37159|37184|37164|37176.8|37156.8|31
1707938400000|2024-02-14 19:20:00|37176.8|37156.8|37179.6|37159.6|37179.9|37159.9|37176.8|37156.8|178
1707938700000|2024-02-14 19:25:00|37179.3|37159.3|37184.3|37164.3|37184.3|37164.3|37177.1|37157.1|85
1707939000000|2024-02-14 19:30:00|37186.6|37166.6|37187.4|37167.4|37189.4|37169.4|37182.1|37162.1|31
1707939300000|2024-02-14 19:35:00|37189.6|37169.6|37191.9|37171.9|37194.4|37174.4|37187.1|37167.1|35
1707939600000|2024-02-14 19:40:00|37191.6|37171.6|37189.4|37169.4|37191.9|37171.9|37189.4|37169.4|12
1707939900000|2024-02-14 19:45:00|37187.2|37167.2|37187.2|37167.2|37189.4|37169.4|37184.7|37164.7|40
1707940200000|2024-02-14 19:50:00|37189.4|37169.4|37194.1|37174.1|37194.1|37174.1|37189.4|37169.4|10
1707940500000|2024-02-14 19:55:00|37191.9|37171.9|37194.4|37174.4|37196.3|37176.3|37191.9|37171.9|40
1707940800000|2024-02-14 20:00:00|37196.6|37176.6|37199.4|37179.4|37202.2|37182.2|37196.6|37176.6|86
1707941100000|2024-02-14 20:05:00|37201.6|37181.6|37199.4|37179.4|37201.6|37181.6|37197.2|37177.2|11
1707941400000|2024-02-14 20:10:00|37197.2|37177.2|37197.2|37177.2|37202.2|37182.2|37197.2|37177.2|45
1707941700000|2024-02-14 20:15:00|37201.6|37181.6|37197.2|37177.2|37202.2|37182.2|37197.2|37177.2|48
1707942000000|2024-02-14 20:20:00|37199.4|37179.4|37199.4|37179.4|37199.4|37179.4|37197.2|37177.2|3
1707942300000|2024-02-14 20:25:00|37201.9|37181.9|37202.2|37182.2|37202.2|37182.2|37201.9|37181.9|47
1707942600000|2024-02-14 20:30:00|37202.5|37182.5|37197.8|37177.8|37204.7|37184.7|37197.5|37177.5|112
1707942900000|2024-02-14 20:35:00|37200|37180|37197.2|37177.2|37200|37180|37192.8|37172.8|77
1707943200000|2024-02-14 20:40:00|37197.5|37177.5|37187.2|37167.2|37200|37180|37185|37165|251
1707943500000|2024-02-14 20:45:00|37182.8|37162.8|37192.2|37172.2|37194.5|37174.5|37182.8|37162.8|53
1707943800000|2024-02-14 20:50:00|37190|37170|37182.2|37162.2|37190|37170|37180|37160|39
1707944100000|2024-02-14 20:55:00|37184.5|37164.5|37189.5|37169.5|37191.4|37171.4|37182.2|37162.2|46
1707944400000|2024-02-14 21:00:00|37188.9|37168.9|37179.8|37159.8|37189.5|37169.5|37179.8|37159.8|49
1707944700000|2024-02-14 21:05:00|37182|37162|37184.5|37164.5|37186.7|37166.7|37182|37162|100
1707945000000|2024-02-14 21:10:00|37186.7|37166.7|37184.5|37164.5|37186.7|37166.7|37184.5|37164.5|15
1707945300000|2024-02-14 21:15:00|37186.7|37166.7|37186.7|37166.7|37186.7|37166.7|37186.7|37166.7|18
1707945600000|2024-02-14 21:20:00|37188.9|37168.9|37187.3|37167.3|37191.2|37171.2|37186.7|37166.7|19
1707945900000|2024-02-14 21:25:00|37189.5|37169.5|37189.5|37169.5|37191.7|37171.7|37187|37167|6
1707946200000|2024-02-14 21:30:00|37187|37167|37186.7|37166.7|37189.5|37169.5|37184.5|37164.5|64
1707946500000|2024-02-14 21:35:00|37187|37167|37189.5|37169.5|37189.5|37169.5|37184.5|37164.5|15
1707946800000|2024-02-14 21:40:00|37187.3|37167.3|37189.5|37169.5|37189.5|37169.5|37187|37167|5
1707947100000|2024-02-14 21:45:00|37189.8|37169.8|37189.5|37169.5|37192.3|37172.3|37187|37167|58
1707947400000|2024-02-14 21:50:00|37187|37167|37209.8|37189.8|37209.8|37189.8|37187|37167|186
1707947700000|2024-02-14 21:55:00|37209.6|37189.6|37207.1|37187.1|37212.1|37192.1|37207.1|37187.1|44
1707951600000|2024-02-14 23:00:00|37206.9|37186.9|37199.4|37179.4|37209.6|37189.6|37197.1|37177.1|34
1707951900000|2024-02-14 23:05:00|37199.6|37179.6|37204.1|37184.1|37204.1|37184.1|37199.4|37179.4|25
1707952200000|2024-02-14 23:10:00|||||||||8
1707952500000|2024-02-14 23:15:00|||||||||8
1707952800000|2024-02-14 23:20:00|||||||||15
1707953100000|2024-02-14 23:25:00|37206.3|37186.3|37204.1|37184.1|37206.3|37186.3|37204.1|37184.1|4
1707953400000|2024-02-14 23:30:00|37204.4|37184.4|37206.4|37186.4|37208.9|37188.9|37204.1|37184.1|10
1707953700000|2024-02-14 23:35:00|37206.6|37186.6|37204.1|37184.1|37206.9|37186.9|37204.1|37184.1|11
1707954000000|2024-02-14 23:40:00|37204.4|37184.4|37209.1|37189.1|37209.1|37189.1|37204.4|37184.4|14
1707954300000|2024-02-14 23:45:00|37209.2|37189.2|37209.2|37189.2|37209.4|37189.4|37209.2|37189.2|15
1707954600000|2024-02-14 23:50:00|37209.4|37189.4|37209.2|37189.2|37209.4|37189.4|37209.2|37189.2|22
1707954900000|2024-02-14 23:55:00|37211.4|37191.4|37219.2|37199.2|37219.2|37199.2|37211.4|37191.4|59
1707955200000|2024-02-15 00:00:00|||||||||19
1707955500000|2024-02-15 00:05:00|37221.4|37201.4|37224.2|37204.2|37229.2|37209.2|37221.4|37201.4|52
1707955800000|2024-02-15 00:10:00|37221.7|37201.7|37214.2|37194.2|37221.7|37201.7|37214.2|37194.2|9
1707956100000|2024-02-15 00:15:00|37216.4|37196.4|37214.2|37194.2|37216.7|37196.7|37214.2|37194.2|28
1707956400000|2024-02-15 00:20:00|37216.4|37196.4|37218.9|37198.9|37221.4|37201.4|37216.4|37196.4|16
1707956700000|2024-02-15 00:25:00|37219.2|37199.2|37211.4|37191.4|37221.4|37201.4|37211.4|37191.4|21
1707957000000|2024-02-15 00:30:00|37201.4|37181.4|37208.9|37188.9|37209.2|37189.2|37199.2|37179.2|68
1707957300000|2024-02-15 00:35:00|37206.4|37186.4|37204.2|37184.2|37208.9|37188.9|37204.2|37184.2|15
1707957600000|2024-02-15 00:40:00|37206.5|37186.5|37209|37189|37209|37189|37204|37184|7
1707957900000|2024-02-15 00:45:00|37208.7|37188.7|37206.5|37186.5|37209.2|37189.2|37204.2|37184.2|11
1707958200000|2024-02-15 00:50:00|37204.2|37184.2|37201.5|37181.5|37204.2|37184.2|37196.5|37176.5|31
1707958500000|2024-02-15 00:55:00|37201.8|37181.8|37211.5|37191.5|37213.7|37193.7|37201.5|37181.5|34
1707958800000|2024-02-15 01:00:00|37211.8|37191.8|37231.5|37211.5|37239|37219|37211.2|37191.2|143
1707959100000|2024-02-15 01:05:00|37229.3|37209.3|37199.3|37179.3|37229.3|37209.3|37199|37179|121
1707959400000|2024-02-15 01:10:00|37201.5|37181.5|37199.3|37179.3|37201.5|37181.5|37189|37169|38
1707959700000|2024-02-15 01:15:00|37199|37179|37229.3|37209.3|37229.3|37209.3|37187.1|37167.1|157
1707960000000|2024-02-15 01:20:00|37229.6|37209.6|37219.3|37199.3|37234.3|37214.3|37214.3|37194.3|50
1707960300000|2024-02-15 01:25:00|37219|37199|37209|37189|37219|37199|37202.1|37182.1|19
1707960600000|2024-02-15 01:30:00|37209.3|37189.3|37214|37194|37231.5|37211.5|37209.3|37189.3|28
1707960900000|2024-02-15 01:35:00|37214.3|37194.3|37179|37159|37219|37199|37179|37159|50
1707961200000|2024-02-15 01:40:00|37179.3|37159.3|37206.5|37186.5|37206.5|37186.5|37179.3|37159.3|52
1707961500000|2024-02-15 01:45:00|37208.8|37188.8|37211.6|37191.6|37216.6|37196.6|37204|37184|33
1707961800000|2024-02-15 01:50:00|37209.3|37189.3|37219.1|37199.1|37219.1|37199.1|37206.6|37186.6|44
1707962100000|2024-02-15 01:55:00|37221.6|37201.6|37199.3|37179.3|37221.6|37201.6|37199.3|37179.3|42
1707962400000|2024-02-15 02:00:00|37197.1|37177.1|37196.6|37176.6|37199.4|37179.4|37186.6|37166.6|68
1707962700000|2024-02-15 02:05:00|37196.3|37176.3|37201.9|37181.9|37201.9|37181.9|37189.1|37169.1|73
1707963000000|2024-02-15 02:10:00|37201.6|37181.6|37201.3|37181.3|37204.1|37184.1|37196.6|37176.6|24
1707963300000|2024-02-15 02:15:00|37201.6|37181.6|37224.1|37204.1|37224.1|37204.1|37199.1|37179.1|70
1707963600000|2024-02-15 02:20:00|37223.8|37203.8|37223.8|37203.8|37226.6|37206.6|37213.6|37193.6|30
1707963900000|2024-02-15 02:25:00|37223.6|37203.6|37233.6|37213.6|37233.6|37213.6|37221.1|37201.1|54
1707964200000|2024-02-15 02:30:00|37233.8|37213.8|37241.1|37221.1|37245.8|37225.8|37231.1|37211.1|42
1707964500000|2024-02-15 02:35:00|37240.8|37220.8|37256.4|37236.4|37256.4|37236.4|37238.8|37218.8|46
1707964800000|2024-02-15 02:40:00|37254.1|37234.1|37254.4|37234.4|37256.4|37236.4|37246.6|37226.6|17
1707965100000|2024-02-15 02:45:00|37256.6|37236.6|37249.1|37229.1|37256.6|37236.6|37249.1|37229.1|19
1707965400000|2024-02-15 02:50:00|37248.9|37228.9|37256.7|37236.7|37257.2|37237.2|37248.9|37228.9|25
1707965700000|2024-02-15 02:55:00|37256.9|37236.9|37251.9|37231.9|37257.2|37237.2|37247.2|37227.2|30
1707966000000|2024-02-15 03:00:00|37250|37230|37251.9|37231.9|37254.4|37234.4|37246.9|37226.9|22
1707966300000|2024-02-15 03:05:00|37249.4|37229.4|37256.9|37236.9|37259.4|37239.4|37249.4|37229.4|46
1707966600000|2024-02-15 03:10:00|37256.7|37236.7|37255.3|37235.3|37257.8|37237.8|37254.4|37234.4|42
1707966900000|2024-02-15 03:15:00|37255.5|37235.5|37257.8|37237.8|37257.8|37237.8|37247.8|37227.8|44
1707967200000|2024-02-15 03:20:00|37260|37240|37267.8|37247.8|37277.8|37257.8|37260|37240|74
1707967500000|2024-02-15 03:25:00|37268.1|37248.1|37270.3|37250.3|37275|37255|37267.8|37247.8|22
1707967800000|2024-02-15 03:30:00|37272.5|37252.5|37267.5|37247.5|37275|37255|37267.5|37247.5|20
1707968100000|2024-02-15 03:35:00|37267.3|37247.3|37262.8|37242.8|37270.3|37250.3|37262.8|37242.8|61
1707968400000|2024-02-15 03:40:00|37265|37245|37260|37240|37265|37245|37260|37240|12
1707968700000|2024-02-15 03:45:00|37257.8|37237.8|37244.5|37224.5|37257.8|37237.8|37242.3|37222.3|29
1707969000000|2024-02-15 03:50:00|37242.3|37222.3|37237.6|37217.6|37244.5|37224.5|37237.6|37217.6|20
1707969300000|2024-02-15 03:55:00|37235.3|37215.3|37229.5|37209.5|37237.6|37217.6|37229.5|37209.5|13
1707969600000|2024-02-15 04:00:00|37227.3|37207.3|37220.1|37200.1|37227.3|37207.3|37220.1|37200.1|7
1707969900000|2024-02-15 04:05:00|37222.3|37202.3|37229.8|37209.8|37230.1|37210.1|37222.3|37202.3|12
1707970200000|2024-02-15 04:10:00|37229.5|37209.5|37224.8|37204.8|37229.8|37209.8|37222.3|37202.3|12
1707970500000|2024-02-15 04:15:00|37222.6|37202.6|37222.3|37202.3|37224.8|37204.8|37219.8|37199.8|15
1707970800000|2024-02-15 04:20:00|37224.5|37204.5|37217.3|37197.3|37227.3|37207.3|37215.1|37195.1|17
1707971100000|2024-02-15 04:25:00|37215.1|37195.1|37224.6|37204.6|37224.8|37204.8|37215.1|37195.1|6
1707971400000|2024-02-15 04:30:00|37222.3|37202.3|37219.6|37199.6|37224.6|37204.6|37219.6|37199.6|8
1707971700000|2024-02-15 04:35:00|37221.8|37201.8|37229.6|37209.6|37229.6|37209.6|37219.6|37199.6|15
1707972000000|2024-02-15 04:40:00|37229.3|37209.3|37224.6|37204.6|37229.6|37209.6|37224.6|37204.6|7
1707972300000|2024-02-15 04:45:00|37227.1|37207.1|37234.9|37214.9|37234.9|37214.9|37227.1|37207.1|11
1707972600000|2024-02-15 04:50:00|37237.1|37217.1|37234.6|37214.6|37241.8|37221.8|37234.6|37214.6|18
1707972900000|2024-02-15 04:55:00|37236.8|37216.8|37246.8|37226.8|37246.8|37226.8|37234.6|37214.6|16
1707973200000|2024-02-15 05:00:00|37247.1|37227.1|37241.8|37221.8|37247.1|37227.1|37239.1|37219.1|20
1707973500000|2024-02-15 05:05:00|37244.3|37224.3|37241.8|37221.8|37244.3|37224.3|37236.8|37216.8|7
1707973800000|2024-02-15 05:10:00|37241.9|37221.9|37249.4|37229.4|37249.4|37229.4|37241.9|37221.9|10
1707974100000|2024-02-15 05:15:00|37247.1|37227.1|37246.9|37226.9|37247.1|37227.1|37243.8|37223.8|24
1707974400000|2024-02-15 05:20:00|37244.6|37224.6|37249.4|37229.4|37249.4|37229.4|37244.4|37224.4|9
1707974700000|2024-02-15 05:25:00|37249.1|37229.1|37254.1|37234.1|37254.1|37234.1|37244.4|37224.4|16
1707975000000|2024-02-15 05:30:00|37254.4|37234.4|37251.9|37231.9|37256.9|37236.9|37249.6|37229.6|42
1707975300000|2024-02-15 05:35:00|37249.4|37229.4|37262.2|37242.2|37264.4|37244.4|37249.4|37229.4|21
1707975600000|2024-02-15 05:40:00|37261.9|37241.9|37259.7|37239.7|37264.7|37244.7|37257.2|37237.2|3
1707975900000|2024-02-15 05:45:00|37257.4|37237.4|37244.7|37224.7|37264.1|37244.1|37242.4|37222.4|39
1707976200000|2024-02-15 05:50:00|37242.4|37222.4|37242.2|37222.2|37245.2|37225.2|37242.2|37222.2|22
1707976500000|2024-02-15 05:55:00|37239.7|37219.7|37229.7|37209.7|37242.2|37222.2|37225|37205|36
1707976800000|2024-02-15 06:00:00|37227.5|37207.5|37227.2|37207.2|37227.5|37207.5|37212.5|37192.5|79
1707977100000|2024-02-15 06:05:00|37226.9|37206.9|37242.5|37222.5|37244.7|37224.7|37224.7|37204.7|17
1707977400000|2024-02-15 06:10:00|37244.7|37224.7|37254.7|37234.7|37262.2|37242.2|37242.2|37222.2|35
1707977700000|2024-02-15 06:15:00|37257.5|37237.5|37262.5|37242.5|37262.5|37242.5|37257.5|37237.5|6
1707978000000|2024-02-15 06:20:00|37260.3|37240.3|37264.7|37244.7|37267.2|37247.2|37260.3|37240.3|25
1707978300000|2024-02-15 06:25:00|37262.2|37242.2|37252|37232|37264.7|37244.7|37249.7|37229.7|16
1707978600000|2024-02-15 06:30:00|37254.2|37234.2|37262.5|37242.5|37264.7|37244.7|37249.7|37229.7|12
1707978900000|2024-02-15 06:35:00|37264.7|37244.7|37267.5|37247.5|37272.2|37252.2|37264.7|37244.7|15
1707979200000|2024-02-15 06:40:00|37269.8|37249.8|37270.3|37250.3|37277.5|37257.5|37265|37245|33
1707979500000|2024-02-15 06:45:00|37272.8|37252.8|37268.1|37248.1|37273.1|37253.1|37267.8|37247.8|23
1707979800000|2024-02-15 06:50:00|37270.3|37250.3|37263.4|37243.4|37270.6|37250.6|37261.1|37241.1|15
1707980100000|2024-02-15 06:55:00|37263.1|37243.1|37267.5|37247.5|37267.8|37247.8|37256.1|37236.1|27
1707980400000|2024-02-15 07:00:00|37267.8|37247.8|37252.8|37232.8|37267.8|37247.8|37235.1|37215.1|103
1707980700000|2024-02-15 07:05:00|37250.6|37230.6|37227.8|37207.8|37253.1|37233.1|37225.3|37205.3|53
1707981000000|2024-02-15 07:10:00|37227.6|37207.6|37250.3|37230.3|37250.3|37230.3|37225.1|37205.1|50
1707981300000|2024-02-15 07:15:00|37250.6|37230.6|37250.3|37230.3|37270.6|37250.6|37250.3|37230.3|22
1707981600000|2024-02-15 07:20:00|37250.6|37230.6|37285.1|37265.1|37287.6|37267.6|37250.6|37230.6|50
1707981900000|2024-02-15 07:25:00|37285.4|37265.4|37302.9|37282.9|37307.9|37287.9|37285.4|37265.4|143
1707982200000|2024-02-15 07:30:00|37305.1|37285.1|37282.1|37262.1|37305.1|37285.1|37280.1|37260.1|71
1707982500000|2024-02-15 07:35:00|37282.3|37262.3|37289.8|37269.8|37307.1|37287.1|37282.1|37262.1|64
1707982800000|2024-02-15 07:40:00|37292.6|37272.6|37272.6|37252.6|37295.1|37275.1|37272.1|37252.1|74
1707983100000|2024-02-15 07:45:00|37269.8|37249.8|37244.9|37224.9|37269.8|37249.8|37237.6|37217.6|70
1707983400000|2024-02-15 07:50:00|37245.1|37225.1|37278.2|37258.2|37278.2|37258.2|37233.2|37213.2|49
1707983700000|2024-02-15 07:55:00|37280.4|37260.4|37285.7|37265.7|37294.9|37274.9|37278.2|37258.2|108
1707984000000|2024-02-15 08:00:00|37287.9|37267.9|37330.9|37310.9|37333.4|37313.4|37283.2|37263.2|311
1707984300000|2024-02-15 08:05:00|37328.4|37308.4|37351.2|37331.2|37355.7|37335.7|37300.9|37280.9|99
1707984600000|2024-02-15 08:10:00|37351.5|37331.5|37354.3|37334.3|37381.5|37361.5|37346|37326|302
1707984900000|2024-02-15 08:15:00|37354|37334|37344.3|37324.3|37374|37354|37344.3|37324.3|248
1707985200000|2024-02-15 08:20:00|37346.5|37326.5|37351.5|37331.5|37359.3|37339.3|37316|37296|141
1707985500000|2024-02-15 08:25:00|37351.2|37331.2|37351.5|37331.5|37356.2|37336.2|37341.5|37321.5|162
1707985800000|2024-02-15 08:30:00|37353.7|37333.7|37351.8|37331.8|37361.5|37341.5|37338.2|37318.2|152
1707986100000|2024-02-15 08:35:00|37349.3|37329.3|37354.3|37334.3|37359.3|37339.3|37344.3|37324.3|61
1707986400000|2024-02-15 08:40:00|37351.8|37331.8|37351.8|37331.8|37354.3|37334.3|37346.5|37326.5|96
1707986700000|2024-02-15 08:45:00|37349.6|37329.6|37359.3|37339.3|37361.5|37341.5|37349.3|37329.3|67
1707987000000|2024-02-15 08:50:00|37359|37339|37334.1|37314.1|37359|37339|37333.2|37313.2|63
1707987300000|2024-02-15 08:55:00|37334.3|37314.3|37349.3|37329.3|37349.3|37329.3|37331.6|37311.6|50
1707987600000|2024-02-15 09:00:00|37349.6|37329.6|37336.8|37316.8|37381.6|37361.6|37336.8|37316.8|251
1707987900000|2024-02-15 09:05:00|37336.6|37316.6|37331.3|37311.3|37348.8|37328.8|37316.8|37296.8|80
1707988200000|2024-02-15 09:10:00|37331|37311|37323.8|37303.8|37331|37311|37316.3|37296.3|93
1707988500000|2024-02-15 09:15:00|37321.6|37301.6|37343.8|37323.8|37346.3|37326.3|37321.3|37301.3|110
1707988800000|2024-02-15 09:20:00|37344.1|37324.1|37336.3|37316.3|37346.9|37326.9|37331.3|37311.3|91
1707989100000|2024-02-15 09:25:00|37334.1|37314.1|37336.6|37316.6|37341.6|37321.6|37326.6|37306.6|39
1707989400000|2024-02-15 09:30:00|37336.9|37316.9|37329.4|37309.4|37339.1|37319.1|37319.4|37299.4|119
1707989700000|2024-02-15 09:35:00|37328.8|37308.8|37351.6|37331.6|37351.6|37331.6|37324.4|37304.4|154
1707990000000|2024-02-15 09:40:00|37351.9|37331.9|37346.6|37326.6|37361.9|37341.9|37346.6|37326.6|37
1707990300000|2024-02-15 09:45:00|37349.1|37329.1|37331.4|37311.4|37354.7|37334.7|37331.4|37311.4|329
1707990600000|2024-02-15 09:50:00|37331.6|37311.6|37328.9|37308.9|37333.9|37313.9|37328.9|37308.9|70
1707990900000|2024-02-15 09:55:00|37326.4|37306.4|37308.9|37288.9|37331.1|37311.1|37308.9|37288.9|115
1707991200000|2024-02-15 10:00:00|37308.3|37288.3|37298.6|37278.6|37308.3|37288.3|37291.1|37271.1|150
1707991500000|2024-02-15 10:05:00|37298.3|37278.3|37318.6|37298.6|37318.6|37298.6|37298.3|37278.3|58
1707991800000|2024-02-15 10:10:00|37318.4|37298.4|37313.4|37293.4|37321.1|37301.1|37313.4|37293.4|59
1707992100000|2024-02-15 10:15:00|37311.1|37291.1|37308.1|37288.1|37315.9|37295.9|37306.1|37286.1|47
1707992400000|2024-02-15 10:20:00|37307.8|37287.8|37306.1|37286.1|37311.1|37291.1|37303.6|37283.6|44
1707992700000|2024-02-15 10:25:00|37308.4|37288.4|37303.9|37283.9|37315.6|37295.6|37301.4|37281.4|141
1707993000000|2024-02-15 10:30:00|37303.6|37283.6|37305.9|37285.9|37306.2|37286.2|37292.8|37272.8|398
1707993300000|2024-02-15 10:35:00|37305.6|37285.6|37309.2|37289.2|37311.2|37291.2|37301.2|37281.2|340
1707993600000|2024-02-15 10:40:00|37311.4|37291.4|37358.9|37338.9|37358.9|37338.9|37311.4|37291.4|410
1707993900000|2024-02-15 10:45:00|37361.4|37341.4|37321.7|37301.7|37373.9|37353.9|37321.7|37301.7|122
1707994200000|2024-02-15 10:50:00|37321.4|37301.4|37296.4|37276.4|37321.4|37301.4|37296.4|37276.4|126
1707994500000|2024-02-15 10:55:00|37296.7|37276.7|37286.7|37266.7|37301.4|37281.4|37286.4|37266.4|132
1707994800000|2024-02-15 11:00:00|37289|37269|37339.5|37319.5|37339.5|37319.5|37289|37269|84
1707995100000|2024-02-15 11:05:00|37339.8|37319.8|37364.5|37344.5|37364.5|37344.5|37339.5|37319.5|113
1707995400000|2024-02-15 11:10:00|37364.2|37344.2|37329|37309|37364.2|37344.2|37326.7|37306.7|165
1707995700000|2024-02-15 11:15:00|37326.5|37306.5|37324.2|37304.2|37334.5|37314.5|37319|37299|53
1707996000000|2024-02-15 11:20:00|37322|37302|37319.3|37299.3|37329.5|37309.5|37319|37299|227
1707996300000|2024-02-15 11:25:00|37321.8|37301.8|37336.8|37316.8|37336.8|37316.8|37319.3|37299.3|30
1707996600000|2024-02-15 11:30:00|37339|37319|37327|37307|37346.8|37326.8|37326.8|37306.8|28
1707996900000|2024-02-15 11:35:00|37326.8|37306.8|37351.8|37331.8|37354|37334|37324.5|37304.5|58
1707997200000|2024-02-15 11:40:00|37354|37334|37366.8|37346.8|37367.3|37347.3|37351.2|37331.2|58
1707997500000|2024-02-15 11:45:00|37371.8|37351.8|37424.5|37404.5|37439|37419|37371.8|37351.8|626
1707997800000|2024-02-15 11:50:00|37424.3|37404.3|37414.8|37394.8|37424.8|37404.8|37409.3|37389.3|113
1707998100000|2024-02-15 11:55:00|37415.1|37395.1|37424|37404|37432.3|37412.3|37411.3|37391.3|160
1707998400000|2024-02-15 12:00:00|37421.8|37401.8|37381.5|37361.5|37431.8|37411.8|37369.6|37349.6|191
1707998700000|2024-02-15 12:05:00|37381.8|37361.8|37376.8|37356.8|37384|37364|37374|37354|76
1707999000000|2024-02-15 12:10:00|37376.3|37356.3|37396.8|37376.8|37399.8|37379.8|37374.3|37354.3|117
1707999300000|2024-02-15 12:15:00|37397.1|37377.1|37429.6|37409.6|37434.6|37414.6|37397.1|37377.1|207
1707999600000|2024-02-15 12:20:00|37427.4|37407.4|37424.9|37404.9|37462.4|37442.4|37414.9|37394.9|368
1707999900000|2024-02-15 12:25:00|37422.4|37402.4|37434.9|37414.9|37437.4|37417.4|37422.4|37402.4|125
1708000200000|2024-02-15 12:30:00|37437.1|37417.1|37422.4|37402.4|37437.1|37417.1|37419.9|37399.9|318
1708000500000|2024-02-15 12:35:00|37425.1|37405.1|37417.1|37397.1|37427.4|37407.4|37394.6|37374.6|305
1708000800000|2024-02-15 12:40:00|37414.6|37394.6|37422.6|37402.6|37424.6|37404.6|37411.9|37391.9|116
1708001100000|2024-02-15 12:45:00|37422.4|37402.4|37424.9|37404.9|37430.1|37410.1|37417.6|37397.6|88
1708001400000|2024-02-15 12:50:00|37424.6|37404.6|37429.9|37409.9|37429.9|37409.9|37417.1|37397.1|323
1708001700000|2024-02-15 12:55:00|37429.6|37409.6|37439.9|37419.9|37450.2|37430.2|37427.7|37407.7|221
1708002000000|2024-02-15 13:00:00|37437.7|37417.7|37402.7|37382.7|37452.1|37432.1|37402.7|37382.7|304
1708002300000|2024-02-15 13:05:00|37402.4|37382.4|37359.4|37339.4|37404.6|37384.6|37359.4|37339.4|420
1708002600000|2024-02-15 13:10:00|37357.2|37337.2|37405.2|37385.2|37425.2|37405.2|37334.4|37314.4|734
1708002900000|2024-02-15 13:15:00|37407.4|37387.4|37469.7|37449.7|37470.2|37450.2|37405.2|37385.2|797
1708003200000|2024-02-15 13:20:00|37469.9|37449.9|37472.7|37452.7|37495.2|37475.2|37460.2|37440.2|532
1708003500000|2024-02-15 13:25:00|37473|37453|37477.7|37457.7|37500.2|37480.2|37473|37453|581
1708003800000|2024-02-15 13:30:00|37482.4|37462.4|37510.2|37490.2|37599.9|37579.9|37482.4|37462.4|1644
1708004100000|2024-02-15 13:35:00|37512.7|37492.7|37585.2|37565.2|37590.2|37570.2|37510.2|37490.2|658
1708004400000|2024-02-15 13:40:00|37583|37563|37590.5|37570.5|37590.7|37570.7|37560.7|37540.7|757
1708004700000|2024-02-15 13:45:00|37590.7|37570.7|37521.9|37501.9|37600.7|37580.7|37514.2|37494.2|502
1708005000000|2024-02-15 13:50:00|37524.7|37504.7|37564.7|37544.7|37569.7|37549.7|37524.7|37504.7|397
1708005300000|2024-02-15 13:55:00|37567.5|37547.5|37587.5|37567.5|37593|37573|37560|37540|233
1708005600000|2024-02-15 14:00:00|37590.2|37570.2|37590.5|37570.5|37600.2|37580.2|37552.7|37532.7|326
1708005900000|2024-02-15 14:05:00|37590.2|37570.2|37569.7|37549.7|37607.2|37587.2|37554.7|37534.7|531
1708006200000|2024-02-15 14:10:00|37567.5|37547.5|37575|37555|37582.8|37562.8|37542.5|37522.5|250
1708006500000|2024-02-15 14:15:00|37582.5|37562.5|37562.5|37542.5|37592.5|37572.5|37557.8|37537.8|355
1708006800000|2024-02-15 14:20:00|37564.7|37544.7|37587.5|37567.5|37599.7|37579.7|37555.3|37535.3|201
1708007100000|2024-02-15 14:25:00|37585.3|37565.3|37620.3|37600.3|37627.5|37607.5|37574.8|37554.8|247
1708007400000|2024-02-15 14:30:00|37622.5|37602.5|37604.8|37584.8|37639.8|37619.8|37595|37575|486
1708007700000|2024-02-15 14:35:00|37607|37587|37617.5|37597.5|37619.8|37599.8|37565.3|37545.3|632
1708008000000|2024-02-15 14:40:00|37617.8|37597.8|37549.8|37529.8|37624.8|37604.8|37529.8|37509.8|586
1708008300000|2024-02-15 14:45:00|37550|37530|37587|37567|37663.1|37643.1|37549.8|37529.8|1180
1708008600000|2024-02-15 14:50:00|37584.8|37564.8|37602.6|37582.6|37612.5|37592.5|37567.5|37547.5|359
1708008900000|2024-02-15 14:55:00|37600.3|37580.3|37635.3|37615.3|37665.1|37645.1|37599.8|37579.8|610
1708009200000|2024-02-15 15:00:00|37637.6|37617.6|37600.3|37580.3|37642.8|37622.8|37585.3|37565.3|529
1708009500000|2024-02-15 15:05:00|37597.8|37577.8|37620.3|37600.3|37627.8|37607.8|37592.8|37572.8|688
1708009800000|2024-02-15 15:10:00|37620.6|37600.6|37635.9|37615.9|37638.1|37618.1|37608.1|37588.1|339
1708010100000|2024-02-15 15:15:00|37633.4|37613.4|37650.9|37630.9|37650.9|37630.9|37630.9|37610.9|258
1708010400000|2024-02-15 15:20:00|37653.1|37633.1|37665.9|37645.9|37668.1|37648.1|37638.1|37618.1|686
1708010700000|2024-02-15 15:25:00|37668.1|37648.1|37667.9|37647.9|37685.9|37665.9|37645.9|37625.9|475
1708011000000|2024-02-15 15:30:00|37668.1|37648.1|37650.9|37630.9|37680.6|37660.6|37635.4|37615.4|503
1708011300000|2024-02-15 15:35:00|37653.1|37633.1|37655.4|37635.4|37660.1|37640.1|37633.1|37613.1|447
1708011600000|2024-02-15 15:40:00|37653.1|37633.1|37613.1|37593.1|37667.6|37647.6|37610.9|37590.9|361
1708011900000|2024-02-15 15:45:00|37610.9|37590.9|37630.9|37610.9|37665.9|37645.9|37610.6|37590.6|434
1708012200000|2024-02-15 15:50:00|37630.6|37610.6|37620.4|37600.4|37640.4|37620.4|37613.1|37593.1|288
1708012500000|2024-02-15 15:55:00|37618.1|37598.1|37620.7|37600.7|37640.9|37620.9|37618.1|37598.1|220
1708012800000|2024-02-15 16:00:00|37620.9|37600.9|37560.7|37540.7|37620.9|37600.9|37558.2|37538.2|582
1708013100000|2024-02-15 16:05:00|37560.9|37540.9|37570.9|37550.9|37585.4|37565.4|37560.9|37540.9|270
1708013400000|2024-02-15 16:10:00|37568.2|37548.2|37585.9|37565.9|37605.4|37585.4|37568.2|37548.2|247
1708013700000|2024-02-15 16:15:00|37590.4|37570.4|37630.9|37610.9|37638.7|37618.7|37585.7|37565.7|917
1708014000000|2024-02-15 16:20:00|37630.7|37610.7|37651.2|37631.2|37660.9|37640.9|37625.9|37605.9|333
1708014300000|2024-02-15 16:25:00|37650.9|37630.9|37713.7|37693.7|37731.5|37711.5|37643.7|37623.7|858
1708014600000|2024-02-15 16:30:00|37711.5|37691.5|37641.5|37621.5|37711.5|37691.5|37641.5|37621.5|559
1708014900000|2024-02-15 16:35:00|37639.2|37619.2|37674|37654|37676.5|37656.5|37638.7|37618.7|1232
1708015200000|2024-02-15 16:40:00|37676.5|37656.5|37681.7|37661.7|37711.7|37691.7|37676.5|37656.5|696
1708015500000|2024-02-15 16:45:00|37682.3|37662.3|37684.5|37664.5|37707|37687|37674.2|37654.2|474
1708015800000|2024-02-15 16:50:00|37686.7|37666.7|37689.3|37669.3|37692|37672|37669.3|37649.3|223
1708016100000|2024-02-15 16:55:00|37689.5|37669.5|37699.3|37679.3|37699.3|37679.3|37687|37667|381
1708016400000|2024-02-15 17:00:00|37697|37677|37684|37664|37699.3|37679.3|37683.8|37663.8|280
1708016700000|2024-02-15 17:05:00|37684.3|37664.3|37692|37672|37717|37697|37682|37662|825
1708017000000|2024-02-15 17:10:00|37692.5|37672.5|37702|37682|37707|37687|37689.8|37669.8|298
1708017300000|2024-02-15 17:15:00|37701.5|37681.5|37685.1|37665.1|37701.5|37681.5|37674.8|37654.8|266
1708017600000|2024-02-15 17:20:00|37682.8|37662.8|37685.1|37665.1|37689.8|37669.8|37677.6|37657.6|197
1708017900000|2024-02-15 17:25:00|37687.6|37667.6|37687.6|37667.6|37697.6|37677.6|37684.8|37664.8|305
1708018200000|2024-02-15 17:30:00|37689.8|37669.8|37674.8|37654.8|37689.8|37669.8|37672.3|37652.3|274
1708018500000|2024-02-15 17:35:00|37677.1|37657.1|37674.8|37654.8|37681.5|37661.5|37672.1|37652.1|338
1708018800000|2024-02-15 17:40:00|37672.6|37652.6|37682.1|37662.1|37689.6|37669.6|37672.1|37652.1|357
1708019100000|2024-02-15 17:45:00|37679.8|37659.8|37682.1|37662.1|37682.6|37662.6|37674.6|37654.6|313
1708019400000|2024-02-15 17:50:00|37679.8|37659.8|37730.4|37710.4|37740.1|37720.1|37679.8|37659.8|1311
1708019700000|2024-02-15 17:55:00|37727.9|37707.9|37723.1|37703.1|37727.9|37707.9|37687.6|37667.6|1994
1708020000000|2024-02-15 18:00:00|37722.6|37702.6|37684.3|37664.3|37727.6|37707.6|37684.3|37664.3|770
1708020300000|2024-02-15 18:05:00|37682.1|37662.1|37712.1|37692.1|37714.6|37694.6|37682.1|37662.1|165
1708020600000|2024-02-15 18:10:00|37712.4|37692.4|37739.9|37719.9|37739.9|37719.9|37712.4|37692.4|145
1708020900000|2024-02-15 18:15:00|37737.6|37717.6|37737.6|37717.6|37747.6|37727.6|37734.9|37714.9|103
1708021200000|2024-02-15 18:20:00|37739.9|37719.9|37744.9|37724.9|37747.6|37727.6|37737.6|37717.6|220
1708021500000|2024-02-15 18:25:00|37742.6|37722.6|37739.9|37719.9|37742.6|37722.6|37735.4|37715.4|59
1708021800000|2024-02-15 18:30:00|37742.1|37722.1|37729.9|37709.9|37744.9|37724.9|37724.9|37704.9|203
1708022100000|2024-02-15 18:35:00|37727.6|37707.6|37732.6|37712.6|37738.2|37718.2|37727.4|37707.4|93
1708022400000|2024-02-15 18:40:00|37732.4|37712.4|37727.4|37707.4|37739.9|37719.9|37725.2|37705.2|85
1708022700000|2024-02-15 18:45:00|37722.9|37702.9|37720.4|37700.4|37731.6|37711.6|37717.7|37697.7|51
1708023000000|2024-02-15 18:50:00|37722.7|37702.7|37737.2|37717.2|37742.2|37722.2|37717.7|37697.7|172
1708023300000|2024-02-15 18:55:00|37739.9|37719.9|37727.2|37707.2|37739.9|37719.9|37727.2|37707.2|73
1708023600000|2024-02-15 19:00:00|37727.7|37707.7|37722.7|37702.7|37729.9|37709.9|37717.7|37697.7|81
1708023900000|2024-02-15 19:05:00|37724.9|37704.9|37732.2|37712.2|37734.4|37714.4|37722.4|37702.4|267
1708024200000|2024-02-15 19:10:00|37734.4|37714.4|37717.2|37697.2|37737.2|37717.2|37710.2|37690.2|94
1708024500000|2024-02-15 19:15:00|37717.4|37697.4|37721.7|37701.7|37723.9|37703.9|37714.2|37694.2|332
1708024800000|2024-02-15 19:20:00|37719.4|37699.4|37704.9|37684.9|37721.7|37701.7|37704.9|37684.9|24
1708025100000|2024-02-15 19:25:00|37702.7|37682.7|37704.4|37684.4|37706.7|37686.7|37699.4|37679.4|62
1708025400000|2024-02-15 19:30:00|37702.2|37682.2|37707.2|37687.2|37707.2|37687.2|37702.2|37682.2|45
1708025700000|2024-02-15 19:35:00|37709.4|37689.4|37711.7|37691.7|37713.9|37693.9|37707.2|37687.2|66
1708026000000|2024-02-15 19:40:00|37709.4|37689.4|37707.2|37687.2|37712.2|37692.2|37707.2|37687.2|76
1708026300000|2024-02-15 19:45:00|37709.5|37689.5|37706.7|37686.7|37711.7|37691.7|37706.7|37686.7|38
1708026600000|2024-02-15 19:50:00|37709.5|37689.5|37709.5|37689.5|37711.7|37691.7|37706.7|37686.7|25
1708026900000|2024-02-15 19:55:00|37707.2|37687.2|37709.5|37689.5|37709.5|37689.5|37707.2|37687.2|26
1708027200000|2024-02-15 20:00:00|37707.2|37687.2|37704.7|37684.7|37707.2|37687.2|37704.5|37684.5|26
1708027500000|2024-02-15 20:05:00|37704.5|37684.5|37702.2|37682.2|37704.5|37684.5|37699.7|37679.7|54
1708027800000|2024-02-15 20:10:00|37704.5|37684.5|37702.2|37682.2|37707|37687|37702.2|37682.2|57
1708028100000|2024-02-15 20:15:00|37704.5|37684.5|37692.5|37672.5|37704.5|37684.5|37692.5|37672.5|126
1708028400000|2024-02-15 20:20:00|37690.3|37670.3|37685|37665|37690.3|37670.3|37682.8|37662.8|44
1708028700000|2024-02-15 20:25:00|37687.8|37667.8|37700|37680|37702.3|37682.3|37687.8|37667.8|36
1708029000000|2024-02-15 20:30:00|37705|37685|37707.8|37687.8|37707.8|37687.8|37702.8|37682.8|16
1708029300000|2024-02-15 20:35:00|37710|37690|37708|37688|37710|37690|37702.8|37682.8|52
1708029600000|2024-02-15 20:40:00|37708.3|37688.3|37725|37705|37727.3|37707.3|37708|37688|62
1708029900000|2024-02-15 20:45:00|37722.8|37702.8|37727.5|37707.5|37732|37712|37722.3|37702.3|31
1708030200000|2024-02-15 20:50:00|37730|37710|37737.8|37717.8|37737.8|37717.8|37727.5|37707.5|153
1708030500000|2024-02-15 20:55:00|37735.6|37715.6|37732.8|37712.8|37740|37720|37730.6|37710.6|163
1708030800000|2024-02-15 21:00:00|37730.6|37710.6|37733.1|37713.1|37737.8|37717.8|37730.6|37710.6|40
1708031100000|2024-02-15 21:05:00|37735.6|37715.6|37738.3|37718.3|37740.6|37720.6|37733.3|37713.3|26
1708031400000|2024-02-15 21:10:00|37742.8|37722.8|37733.1|37713.1|37742.8|37722.8|37733.1|37713.1|41
1708031700000|2024-02-15 21:15:00|||||||||9
1708032000000|2024-02-15 21:20:00|37730.8|37710.8|37730.8|37710.8|37730.8|37710.8|37730.8|37710.8|22
1708032300000|2024-02-15 21:25:00|||||||||11
1708032600000|2024-02-15 21:30:00|37730.6|37710.6|37728.3|37708.3|37730.6|37710.6|37726.1|37706.1|12
1708032900000|2024-02-15 21:35:00|37728.4|37708.4|37728.4|37708.4|37728.4|37708.4|37726.1|37706.1|13
1708033200000|2024-02-15 21:40:00|37727.9|37707.9|37727.9|37707.9|37727.9|37707.9|37725.6|37705.6|23
1708033500000|2024-02-15 21:45:00|37728.1|37708.1|37730.1|37710.1|37730.1|37710.1|37725.4|37705.4|82
1708033800000|2024-02-15 21:50:00|37732.4|37712.4|37735.1|37715.1|37735.1|37715.1|37730.1|37710.1|14
1708034100000|2024-02-15 21:55:00|37737.4|37717.4|37725.4|37705.4|37737.4|37717.4|37725.1|37705.1|39
1708038000000|2024-02-15 23:00:00|37728.7|37708.7|37740.2|37720.2|37742.4|37722.4|37728.7|37708.7|44
1708038300000|2024-02-15 23:05:00|37742.7|37722.7|37742.9|37722.9|37742.9|37722.9|37742.7|37722.7|25
1708038600000|2024-02-15 23:10:00|37743|37723|37743|37723|37743|37723|37743|37723|14
1708038900000|2024-02-15 23:15:00|37743.5|37723.5|37748|37728|37748.5|37728.5|37743.5|37723.5|56
1708039200000|2024-02-15 23:20:00|||||||||1
1708039500000|2024-02-15 23:25:00|37745.7|37725.7|37748|37728|37748|37728|37745.7|37725.7|4
1708039800000|2024-02-15 23:30:00|37745.7|37725.7|37745.7|37725.7|37748|37728|37743.2|37723.2|7
1708040100000|2024-02-15 23:35:00|37743.2|37723.2|37743.2|37723.2|37745.5|37725.5|37743.2|37723.2|6
1708040400000|2024-02-15 23:40:00|37745.5|37725.5|37743.2|37723.2|37745.5|37725.5|37743.2|37723.2|4
1708040700000|2024-02-15 23:45:00|37748|37728|37745.5|37725.5|37748|37728|37743|37723|22
1708041000000|2024-02-15 23:50:00|37748|37728|37745.2|37725.2|37748|37728|37745.2|37725.2|7
1708041300000|2024-02-15 23:55:00|37745.3|37725.3|37742.8|37722.8|37745.3|37725.3|37742.8|37722.8|11
1708041600000|2024-02-16 00:00:00|37743|37723|37738.3|37718.3|37743|37723|37738|37718|23
1708041900000|2024-02-16 00:05:00|37738|37718|37738|37718|37743|37723|37738|37718|29
1708042200000|2024-02-16 00:10:00|37740.3|37720.3|37735|37715|37745.3|37725.3|37735|37715|76
1708042500000|2024-02-16 00:15:00|37735.3|37715.3|37728|37708|37735.3|37715.3|37728|37708|27
1708042800000|2024-02-16 00:20:00|37730.3|37710.3|37720.8|37700.8|37733|37713|37720.8|37700.8|8
1708043100000|2024-02-16 00:25:00|37718|37698|37715.8|37695.8|37718|37698|37710.8|37690.8|21
1708043400000|2024-02-16 00:30:00|37713.5|37693.5|37710.8|37690.8|37715.8|37695.8|37710.8|37690.8|20
1708043700000|2024-02-16 00:35:00|37710.5|37690.5|37710.8|37690.8|37713|37693|37710.5|37690.5|25
1708044000000|2024-02-16 00:40:00|||||||||12
1708044300000|2024-02-16 00:45:00|37710.6|37690.6|37705.8|37685.8|37710.6|37690.6|37700.8|37680.8|18
1708044600000|2024-02-16 00:50:00|37703.6|37683.6|37688.6|37668.6|37705.8|37685.8|37688.6|37668.6|84
1708044900000|2024-02-16 00:55:00|37691.1|37671.1|37693.6|37673.6|37693.6|37673.6|37688.6|37668.6|20
1708045200000|2024-02-16 01:00:00|37694.1|37674.1|37703.3|37683.3|37728.3|37708.3|37694.1|37674.1|191
1708045500000|2024-02-16 01:05:00|37705.6|37685.6|37708.6|37688.6|37718.3|37698.3|37698.6|37678.6|76
1708045800000|2024-02-16 01:10:00|37708.3|37688.3|37715.8|37695.8|37723.6|37703.6|37708.3|37688.3|88
1708046100000|2024-02-16 01:15:00|37713.6|37693.6|37710.3|37690.3|37715.8|37695.8|37698.6|37678.6|56
1708046400000|2024-02-16 01:20:00|37708.1|37688.1|37737.6|37717.6|37737.6|37717.6|37707.8|37687.8|28
1708046700000|2024-02-16 01:25:00|37735.4|37715.4|37740.4|37720.4|37745.4|37725.4|37735.4|37715.4|67
1708047000000|2024-02-16 01:30:00|37742.9|37722.9|37745.4|37725.4|37752.9|37732.9|37742.9|37722.9|79
1708047300000|2024-02-16 01:35:00|37742.9|37722.9|37745.1|37725.1|37755.1|37735.1|37740.4|37720.4|179
1708047600000|2024-02-16 01:40:00|37744.9|37724.9|37743.1|37723.1|37747.6|37727.6|37732.4|37712.4|79
1708047900000|2024-02-16 01:45:00|37742.6|37722.6|37782.6|37762.6|37784.9|37764.9|37742.6|37722.6|161
1708048200000|2024-02-16 01:50:00|37782.9|37762.9|37817.9|37797.9|37827.1|37807.1|37782.6|37762.6|227
1708048500000|2024-02-16 01:55:00|37818.1|37798.1|37823.1|37803.1|37830.6|37810.6|37810.1|37790.1|197
1708048800000|2024-02-16 02:00:00|37822.9|37802.9|37787.6|37767.6|37823.1|37803.1|37787.6|37767.6|109
1708049100000|2024-02-16 02:05:00|37785.1|37765.1|37782.7|37762.7|37787.7|37767.7|37767.9|37747.9|46
1708049400000|2024-02-16 02:10:00|37780.4|37760.4|37800.2|37780.2|37802.7|37782.7|37780.2|37760.2|28
1708049700000|2024-02-16 02:15:00|37802.7|37782.7|37822.7|37802.7|37822.7|37802.7|37800.2|37780.2|67
1708050000000|2024-02-16 02:20:00|37825.2|37805.2|37817.7|37797.7|37825.2|37805.2|37817.7|37797.7|38
1708050300000|2024-02-16 02:25:00|37817.9|37797.9|37817.9|37797.9|37822.7|37802.7|37815.2|37795.2|45
1708050600000|2024-02-16 02:30:00|37820.2|37800.2|37840.2|37820.2|37844.9|37824.9|37817.7|37797.7|234
1708050900000|2024-02-16 02:35:00|37837.7|37817.7|37832.7|37812.7|37837.7|37817.7|37829.9|37809.9|48
1708051200000|2024-02-16 02:40:00|37832.9|37812.9|37827.9|37807.9|37839.9|37819.9|37827.9|37807.9|29
1708051500000|2024-02-16 02:45:00|37825.4|37805.4|37822.7|37802.7|37827.7|37807.7|37817.7|37797.7|38
1708051800000|2024-02-16 02:50:00|37825.2|37805.2|37835.5|37815.5|37842.7|37822.7|37822.9|37802.9|79
1708052100000|2024-02-16 02:55:00|37835.7|37815.7|37845.5|37825.5|37847.7|37827.7|37835.7|37815.7|42
1708052400000|2024-02-16 03:00:00|37847.7|37827.7|37835.5|37815.5|37847.7|37827.7|37833|37813|30
1708052700000|2024-02-16 03:05:00|37837.7|37817.7|37848.2|37828.2|37850.5|37830.5|37832.7|37812.7|99
1708053000000|2024-02-16 03:10:00|37846|37826|37855.2|37835.2|37857.5|37837.5|37846|37826|53
1708053300000|2024-02-16 03:15:00|37853|37833|37840.5|37820.5|37853|37833|37840.5|37820.5|23
1708053600000|2024-02-16 03:20:00|37842.7|37822.7|37830.5|37810.5|37842.7|37822.7|37830.2|37810.2|42
1708053900000|2024-02-16 03:25:00|37832.7|37812.7|37835.5|37815.5|37840.5|37820.5|37830.5|37810.5|50
1708054200000|2024-02-16 03:30:00|37838|37818|37835.5|37815.5|37840.5|37820.5|37835.5|37815.5|28
1708054500000|2024-02-16 03:35:00|37838.2|37818.2|37850.3|37830.3|37850.3|37830.3|37835.7|37815.7|72
1708054800000|2024-02-16 03:40:00|37848.3|37828.3|37845.5|37825.5|37850.5|37830.5|37840.5|37820.5|69
1708055100000|2024-02-16 03:45:00|37842.8|37822.8|37818.3|37798.3|37842.8|37822.8|37818|37798|51
1708055400000|2024-02-16 03:50:00|37818|37798|37818.8|37798.8|37818.8|37798.8|37810.8|37790.8|44
1708055700000|2024-02-16 03:55:00|37816|37796|37818.3|37798.3|37821|37801|37813.8|37793.8|31
1708056000000|2024-02-16 04:00:00|37815.8|37795.8|37808.3|37788.3|37815.8|37795.8|37808.3|37788.3|28
1708056300000|2024-02-16 04:05:00|37805.8|37785.8|37810.5|37790.5|37810.5|37790.5|37800.8|37780.8|56
1708056600000|2024-02-16 04:10:00|37808.3|37788.3|37825.5|37805.5|37830.5|37810.5|37808.3|37788.3|58
1708056900000|2024-02-16 04:15:00|37823.3|37803.3|37820.8|37800.8|37825.6|37805.6|37820.5|37800.5|18
1708057200000|2024-02-16 04:20:00|37820.6|37800.6|37805.8|37785.8|37825.6|37805.6|37805.6|37785.6|51
1708057500000|2024-02-16 04:25:00|37805.6|37785.6|37813.3|37793.3|37813.3|37793.3|37805.6|37785.6|13
1708057800000|2024-02-16 04:30:00|37818.3|37798.3|37828.1|37808.1|37828.1|37808.1|37818.3|37798.3|57
1708058100000|2024-02-16 04:35:00|37825.6|37805.6|37828.3|37808.3|37833.1|37813.1|37823.3|37803.3|24
1708058400000|2024-02-16 04:40:00|37830.6|37810.6|37838.3|37818.3|37848.3|37828.3|37830.6|37810.6|41
1708058700000|2024-02-16 04:45:00|37835.8|37815.8|37838.1|37818.1|37840.6|37820.6|37835.6|37815.6|18
1708059000000|2024-02-16 04:50:00|37837.8|37817.8|37835.6|37815.6|37840.6|37820.6|37835.6|37815.6|5
1708059300000|2024-02-16 04:55:00|37835.3|37815.3|37830.6|37810.6|37835.6|37815.6|37828.3|37808.3|15
1708059600000|2024-02-16 05:00:00|37828.3|37808.3|37840.8|37820.8|37843.1|37823.1|37828.3|37808.3|30
1708059900000|2024-02-16 05:05:00|37843.1|37823.1|37836.1|37816.1|37843.1|37823.1|37836.1|37816.1|33
1708060200000|2024-02-16 05:10:00|37838.6|37818.6|37841.1|37821.1|37848.4|37828.4|37838.4|37818.4|72
1708060500000|2024-02-16 05:15:00|37840.9|37820.9|37858.9|37838.9|37861.1|37841.1|37836.1|37816.1|91
1708060800000|2024-02-16 05:20:00|37861.1|37841.1|37856.4|37836.4|37871.1|37851.1|37856.1|37836.1|71
1708061100000|2024-02-16 05:25:00|37856.1|37836.1|37866.1|37846.1|37866.1|37846.1|37856.1|37836.1|19
1708061400000|2024-02-16 05:30:00|37866.4|37846.4|37846.6|37826.6|37866.6|37846.6|37843.9|37823.9|68
1708061700000|2024-02-16 05:35:00|37848.9|37828.9|37848.9|37828.9|37856.4|37836.4|37833.9|37813.9|70
1708062000000|2024-02-16 05:40:00|37851.1|37831.1|37846.4|37826.4|37851.1|37831.1|37838.9|37818.9|44
1708062300000|2024-02-16 05:45:00|37848.6|37828.6|37863.6|37843.6|37866.1|37846.1|37848.6|37828.6|55
1708062600000|2024-02-16 05:50:00|37861.4|37841.4|37841.4|37821.4|37861.4|37841.4|37841.4|37821.4|33
1708062900000|2024-02-16 05:55:00|37843.9|37823.9|37833.9|37813.9|37846.1|37826.1|37830.9|37810.9|38
1708063200000|2024-02-16 06:00:00|37836.4|37816.4|37866.2|37846.2|37866.2|37846.2|37836.4|37816.4|43
1708063500000|2024-02-16 06:05:00|37868.4|37848.4|37871.2|37851.2|37873.9|37853.9|37861.4|37841.4|29
1708063800000|2024-02-16 06:10:00|37871.4|37851.4|37858.7|37838.7|37876.2|37856.2|37856.2|37836.2|77
1708064100000|2024-02-16 06:15:00|37856.4|37836.4|37848.9|37828.9|37858.9|37838.9|37846.4|37826.4|182
1708064400000|2024-02-16 06:20:00|37846.4|37826.4|37816.2|37796.2|37851.2|37831.2|37813.9|37793.9|101
1708064700000|2024-02-16 06:25:00|37813.9|37793.9|37823.7|37803.7|37826.2|37806.2|37811.7|37791.7|75
1708065000000|2024-02-16 06:30:00|37823.9|37803.9|37821.2|37801.2|37826.2|37806.2|37808.9|37788.9|61
1708065300000|2024-02-16 06:35:00|37823.4|37803.4|37838.5|37818.5|37838.5|37818.5|37821.2|37801.2|55
1708065600000|2024-02-16 06:40:00|37838.2|37818.2|37843.5|37823.5|37853.9|37833.9|37833.5|37813.5|158
1708065900000|2024-02-16 06:45:00|37841.2|37821.2|37848.5|37828.5|37853.7|37833.7|37838.5|37818.5|35
1708066200000|2024-02-16 06:50:00|37848.2|37828.2|37823.7|37803.7|37848.5|37828.5|37821.2|37801.2|93
1708066500000|2024-02-16 06:55:00|37826|37806|37808.5|37788.5|37826|37806|37803.2|37783.2|57
1708066800000|2024-02-16 07:00:00|37805.7|37785.7|37789|37769|37813.2|37793.2|37783.5|37763.5|203
1708067100000|2024-02-16 07:05:00|37788.5|37768.5|37811|37791|37813.5|37793.5|37776.5|37756.5|84
1708067400000|2024-02-16 07:10:00|37810.7|37790.7|37838.7|37818.7|37838.7|37818.7|37808|37788|88
1708067700000|2024-02-16 07:15:00|37838.5|37818.5|37854|37834|37856.2|37836.2|37824|37804|106
1708068000000|2024-02-16 07:20:00|37856.2|37836.2|37918.3|37898.3|37921.2|37901.2|37856.2|37836.2|135
1708068300000|2024-02-16 07:25:00|37918.5|37898.5|37973.5|37953.5|37988.7|37968.7|37903.7|37883.7|399
1708068600000|2024-02-16 07:30:00|37971.2|37951.2|37956.3|37936.3|37973.5|37953.5|37948.5|37928.5|264
1708068900000|2024-02-16 07:35:00|37958.5|37938.5|37950.8|37930.8|37963.5|37943.5|37931|37911|95
1708069200000|2024-02-16 07:40:00|37948.5|37928.5|37938.8|37918.8|37948.5|37928.5|37918.3|37898.3|220
1708069500000|2024-02-16 07:45:00|37936.3|37916.3|37966.5|37946.5|37969|37949|37923.8|37903.8|183
1708069800000|2024-02-16 07:50:00|37968.8|37948.8|37963.5|37943.5|37979|37959|37958.5|37938.5|165
1708070100000|2024-02-16 07:55:00|37965.8|37945.8|37968.5|37948.5|37980.3|37960.3|37961.3|37941.3|163
1708070400000|2024-02-16 08:00:00|37973.5|37953.5|37923.5|37903.5|37978.5|37958.5|37901|37881|773
1708070700000|2024-02-16 08:05:00|37921.3|37901.3|37941.8|37921.8|37951.1|37931.1|37896.3|37876.3|432
1708071000000|2024-02-16 08:10:00|37944|37924|37966.8|37946.8|37974.5|37954.5|37941.5|37921.5|304
1708071300000|2024-02-16 08:15:00|37964.5|37944.5|37972.3|37952.3|37972.3|37952.3|37954.5|37934.5|207
1708071600000|2024-02-16 08:20:00|37970|37950|37969.3|37949.3|37994.3|37974.3|37969|37949|523
1708071900000|2024-02-16 08:25:00|37969.5|37949.5|37989.3|37969.3|37991.6|37971.6|37969.1|37949.1|429
1708072200000|2024-02-16 08:30:00|37991.6|37971.6|37999.5|37979.5|38004.5|37984.5|37984.3|37964.3|226
1708072500000|2024-02-16 08:35:00|38001.8|37981.8|37994.3|37974.3|38019.1|37999.1|37989.5|37969.5|217
1708072800000|2024-02-16 08:40:00|37994.5|37974.5|38004.3|37984.3|38009.5|37989.5|37994.1|37974.1|207
1708073100000|2024-02-16 08:45:00|38004.6|37984.6|38021.6|38001.6|38034.6|38014.6|38004.1|37984.1|324
1708073400000|2024-02-16 08:50:00|38019.3|37999.3|37991.3|37971.3|38019.3|37999.3|37966.3|37946.3|274
1708073700000|2024-02-16 08:55:00|37989.1|37969.1|37979.1|37959.1|37991.6|37971.6|37969.1|37949.1|218
1708074000000|2024-02-16 09:00:00|37981.3|37961.3|38011.8|37991.8|38036.8|38016.8|37978.6|37958.6|511
1708074300000|2024-02-16 09:05:00|38016.8|37996.8|38024.6|38004.6|38044.1|38024.1|38014.3|37994.3|242
1708074600000|2024-02-16 09:10:00|38024.3|38004.3|38004.3|37984.3|38029.1|38009.1|37999.1|37979.1|174
1708074900000|2024-02-16 09:15:00|38001.6|37981.6|38006.6|37986.6|38011.6|37991.6|37996.8|37976.8|143
1708075200000|2024-02-16 09:20:00|38006.4|37986.4|38024.1|38004.1|38026.9|38006.9|38001.8|37981.8|110
1708075500000|2024-02-16 09:25:00|38024.6|38004.6|38059.4|38039.4|38066.6|38046.6|38024.4|38004.4|220
1708075800000|2024-02-16 09:30:00|38059.6|38039.6|38054.4|38034.4|38066.6|38046.6|38054.1|38034.1|194
1708076100000|2024-02-16 09:35:00|38056.6|38036.6|38079.4|38059.4|38081.9|38061.9|38054.1|38034.1|224
1708076400000|2024-02-16 09:40:00|38076.9|38056.9|38074.4|38054.4|38081.9|38061.9|38059.1|38039.1|253
1708076700000|2024-02-16 09:45:00|38074.6|38054.6|38054.4|38034.4|38074.6|38054.6|38049.4|38029.4|203
1708077000000|2024-02-16 09:50:00|38056.6|38036.6|38066.6|38046.6|38069.4|38049.4|38049.1|38029.1|208
1708077300000|2024-02-16 09:55:00|38066.9|38046.9|38071.7|38051.7|38071.9|38051.9|38059.4|38039.4|85
1708077600000|2024-02-16 10:00:00|38071.9|38051.9|38061.7|38041.7|38074.2|38054.2|38056.4|38036.4|191
1708077900000|2024-02-16 10:05:00|38061.9|38041.9|38056.7|38036.7|38071.9|38051.9|38056.7|38036.7|85
1708078200000|2024-02-16 10:10:00|38056.9|38036.9|38061.9|38041.9|38064.4|38044.4|38054.6|38034.6|73
1708078500000|2024-02-16 10:15:00|38059.6|38039.6|38039.4|38019.4|38061.9|38041.9|38039.4|38019.4|150
1708078800000|2024-02-16 10:20:00|38039.2|38019.2|38057.4|38037.4|38062.2|38042.2|38036.9|38016.9|189
1708079100000|2024-02-16 10:25:00|38057.2|38037.2|38056.9|38036.9|38064.2|38044.2|38056.7|38036.7|92
1708079400000|2024-02-16 10:30:00|38057.2|38037.2|38059.7|38039.7|38071.9|38051.9|38056.9|38036.9|167
1708079700000|2024-02-16 10:35:00|38056.9|38036.9|38056.9|38036.9|38059.7|38039.7|38056.9|38036.9|35
1708080000000|2024-02-16 10:40:00|38057.2|38037.2|38059.7|38039.7|38061.9|38041.9|38056.9|38036.9|113
1708080300000|2024-02-16 10:45:00|38061.9|38041.9|38064.7|38044.7|38069.7|38049.7|38059.7|38039.7|84
1708080600000|2024-02-16 10:50:00|38064.4|38044.4|38064.4|38044.4|38064.7|38044.7|38057.2|38037.2|126
1708080900000|2024-02-16 10:55:00|38062.2|38042.2|38057|38037|38069.7|38049.7|38057|38037|98
1708081200000|2024-02-16 11:00:00|38054.2|38034.2|38059.2|38039.2|38059.2|38039.2|38047|38027|151
1708081500000|2024-02-16 11:05:00|38057|38037|38059.2|38039.2|38064|38044|38057|38037|63
1708081800000|2024-02-16 11:10:00|38054.7|38034.7|38074.7|38054.7|38074.9|38054.9|38049.7|38029.7|167
1708082100000|2024-02-16 11:15:00|38072.4|38052.4|38062|38042|38074.7|38054.7|38059.5|38039.5|84
1708082400000|2024-02-16 11:20:00|38062.5|38042.5|38087|38067|38092.5|38072.5|38062.5|38042.5|181
1708082700000|2024-02-16 11:25:00|38084.7|38064.7|38082.2|38062.2|38107|38087|38082.2|38062.2|226
1708083000000|2024-02-16 11:30:00|38084.5|38064.5|38114.5|38094.5|38114.5|38094.5|38084.5|38064.5|156
1708083300000|2024-02-16 11:35:00|38114.3|38094.3|38122|38102|38124.3|38104.3|38109.5|38089.5|123
1708083600000|2024-02-16 11:40:00|38124.3|38104.3|38129.3|38109.3|38129.3|38109.3|38122|38102|203
1708083900000|2024-02-16 11:45:00|38124.3|38104.3|38152.5|38132.5|38157.7|38137.7|38117.2|38097.2|265
1708084200000|2024-02-16 11:50:00|38149.7|38129.7|38139.7|38119.7|38152.5|38132.5|38127|38107|283
1708084500000|2024-02-16 11:55:00|38137.5|38117.5|38142.5|38122.5|38144.8|38124.8|38135|38115|386
1708084800000|2024-02-16 12:00:00|38142.3|38122.3|38129.8|38109.8|38144.8|38124.8|38129.8|38109.8|309
1708085100000|2024-02-16 12:05:00|38130|38110|38134.5|38114.5|38139.5|38119.5|38129.8|38109.8|501
1708085400000|2024-02-16 12:10:00|38132.3|38112.3|38135.2|38115.2|38139.8|38119.8|38127.5|38107.5|369
1708085700000|2024-02-16 12:15:00|38137.5|38117.5|38129.8|38109.8|38144.8|38124.8|38129.8|38109.8|136
1708086000000|2024-02-16 12:20:00|38130.2|38110.2|38115.3|38095.3|38135.2|38115.2|38105.3|38085.3|376
1708086300000|2024-02-16 12:25:00|38117.5|38097.5|38137.5|38117.5|38139.8|38119.8|38117.5|38097.5|165
1708086600000|2024-02-16 12:30:00|38139.8|38119.8|38150.3|38130.3|38170.7|38150.7|38127.5|38107.5|629
1708086900000|2024-02-16 12:35:00|38144.8|38124.8|38135.3|38115.3|38152.5|38132.5|38117.5|38097.5|419
1708087200000|2024-02-16 12:40:00|38137.5|38117.5|38170.7|38150.7|38180.3|38160.3|38134.8|38114.8|378
1708087500000|2024-02-16 12:45:00|38168|38148|38167.5|38147.5|38177.8|38157.8|38153|38133|231
1708087800000|2024-02-16 12:50:00|38169.8|38149.8|38175|38155|38187.5|38167.5|38169.8|38149.8|325
1708088100000|2024-02-16 12:55:00|38177.5|38157.5|38183|38163|38230.3|38210.3|38177.5|38157.5|1314
1708088400000|2024-02-16 13:00:00|38185.5|38165.5|38200.5|38180.5|38200.5|38180.5|38175.1|38155.1|542
1708088700000|2024-02-16 13:05:00|38200.3|38180.3|38192.6|38172.6|38275.3|38255.3|38187.6|38167.6|1806
1708089000000|2024-02-16 13:10:00|38195.1|38175.1|38303.3|38283.3|38308|38288|38195.1|38175.1|1324
1708089300000|2024-02-16 13:15:00|38300.8|38280.8|38310.3|38290.3|38314.8|38294.8|38283.5|38263.5|735
1708089600000|2024-02-16 13:20:00|38310.5|38290.5|38331.5|38311.5|38338.5|38318.5|38306.2|38286.2|1231
1708089900000|2024-02-16 13:25:00|38331.3|38311.3|38323.5|38303.5|38348.3|38328.3|38320.8|38300.8|908
1708090200000|2024-02-16 13:30:00|38320.8|38300.8|38290.8|38270.8|38320.8|38300.8|38226|38206|1606
1708090500000|2024-02-16 13:35:00|38288.5|38268.5|38378.8|38358.8|38378.8|38358.8|38285.8|38265.8|1420
1708090800000|2024-02-16 13:40:00|38381.3|38361.3|38313.5|38293.5|38383.5|38363.5|38285.8|38265.8|1099
1708091100000|2024-02-16 13:45:00|38311.3|38291.3|38301.5|38281.5|38329|38309|38294|38274|759
1708091400000|2024-02-16 13:50:00|38301.3|38281.3|38309.2|38289.2|38331.5|38311.5|38296.3|38276.3|492
1708091700000|2024-02-16 13:55:00|38311.5|38291.5|38349.5|38329.5|38351.8|38331.8|38296.7|38276.7|840
1708092000000|2024-02-16 14:00:00|38347.2|38327.2|38352.5|38332.5|38399.5|38379.5|38345|38325|849
1708092300000|2024-02-16 14:05:00|38352.2|38332.2|38367.7|38347.7|38370|38350|38345.2|38325.2|503
1708092600000|2024-02-16 14:10:00|38367.5|38347.5|38395.4|38375.4|38405.4|38385.4|38362.5|38342.5|826
1708092900000|2024-02-16 14:15:00|38397.7|38377.7|38388.2|38368.2|38402.7|38382.7|38377.7|38357.7|654
1708093200000|2024-02-16 14:20:00|38390.4|38370.4|38387.7|38367.7|38415.2|38395.2|38375.4|38355.4|644
1708093500000|2024-02-16 14:25:00|38385.4|38365.4|38357.7|38337.7|38402.7|38382.7|38352.7|38332.7|701
1708093800000|2024-02-16 14:30:00|38360|38340|38310.9|38290.9|38375.4|38355.4|38308.6|38288.6|1231
1708094100000|2024-02-16 14:35:00|38313.2|38293.2|38307.7|38287.7|38332.3|38312.3|38307.7|38287.7|525
1708094400000|2024-02-16 14:40:00|38305|38285|38297.7|38277.7|38322.3|38302.3|38297.7|38277.7|493
1708094700000|2024-02-16 14:45:00|38300|38280|38327.3|38307.3|38342.7|38322.7|38297.3|38277.3|578
1708095000000|2024-02-16 14:50:00|38327.5|38307.5|38312.7|38292.7|38337.3|38317.3|38302.7|38282.7|529
1708095300000|2024-02-16 14:55:00|38313|38293|38327.5|38307.5|38345.5|38325.5|38312.7|38292.7|518
1708095600000|2024-02-16 15:00:00|38315.5|38295.5|38378.2|38358.2|38385.5|38365.5|38313|38293|716
1708095900000|2024-02-16 15:05:00|38380.5|38360.5|38425.9|38405.9|38428.7|38408.7|38358.2|38338.2|748
1708096200000|2024-02-16 15:10:00|38423.4|38403.4|38448.2|38428.2|38453.7|38433.7|38408.7|38388.7|641
1708096500000|2024-02-16 15:15:00|38445.9|38425.9|38466.4|38446.4|38473.2|38453.2|38438|38418|1088
1708096800000|2024-02-16 15:20:00|38468.7|38448.7|38451.6|38431.6|38504.1|38484.1|38449.1|38429.1|1567
1708097100000|2024-02-16 15:25:00|38453.9|38433.9|38413.2|38393.2|38469.1|38449.1|38413.2|38393.2|742
1708097400000|2024-02-16 15:30:00|38408.2|38388.2|38409.6|38389.6|38433.2|38413.2|38395.3|38375.3|1390
1708097700000|2024-02-16 15:35:00|38409.8|38389.8|38411.8|38391.8|38426.8|38406.8|38401.8|38381.8|708
1708098000000|2024-02-16 15:40:00|38412.1|38392.1|38426.8|38406.8|38426.8|38406.8|38401.1|38381.1|678
1708098300000|2024-02-16 15:45:00|38429.1|38409.1|38406.2|38386.2|38444.1|38424.1|38403.7|38383.7|686
1708098600000|2024-02-16 15:50:00|38406.4|38386.4|38395.5|38375.5|38433.2|38413.2|38382.7|38362.7|761
1708098900000|2024-02-16 15:55:00|38393.2|38373.2|38398.7|38378.7|38423.9|38403.9|38370|38350|664
1708099200000|2024-02-16 16:00:00|38400.9|38380.9|38388.9|38368.9|38406.2|38386.2|38383.7|38363.7|560
1708099500000|2024-02-16 16:05:00|38388.7|38368.7|38399.1|38379.1|38404.1|38384.1|38383.7|38363.7|401
1708099800000|2024-02-16 16:10:00|38401.4|38381.4|38431.9|38411.9|38459.6|38439.6|38401.4|38381.4|707
1708100100000|2024-02-16 16:15:00|38429.6|38409.6|38452.3|38432.3|38457.3|38437.3|38424.8|38404.8|564
1708100400000|2024-02-16 16:20:00|38450.1|38430.1|38482.3|38462.3|38482.3|38462.3|38450.1|38430.1|494
1708100700000|2024-02-16 16:25:00|38485.1|38465.1|38507.3|38487.3|38507.3|38487.3|38472.1|38452.1|814
1708101000000|2024-02-16 16:30:00|38509.6|38489.6|38507.3|38487.3|38517.6|38497.6|38500.1|38480.1|605
1708101300000|2024-02-16 16:35:00|38509.6|38489.6|38527.1|38507.1|38531.9|38511.9|38507.3|38487.3|661
1708101600000|2024-02-16 16:40:00|38527.4|38507.4|38536.9|38516.9|38536.9|38516.9|38506|38486|910
1708101900000|2024-02-16 16:45:00|38539.2|38519.2|38509.2|38489.2|38541.9|38521.9|38501|38481|653
1708102200000|2024-02-16 16:50:00|38511.4|38491.4|38506.9|38486.9|38529.6|38509.6|38506.4|38486.4|617
1708102500000|2024-02-16 16:55:00|38504.6|38484.6|38481.4|38461.4|38509.2|38489.2|38471.4|38451.4|515
1708102800000|2024-02-16 17:00:00|38483.7|38463.7|38466.9|38446.9|38483.7|38463.7|38459|38439|489
1708103100000|2024-02-16 17:05:00|38461.9|38441.9|38492.8|38472.8|38495.6|38475.6|38459.6|38439.6|737
1708103400000|2024-02-16 17:10:00|38492.4|38472.4|38507.4|38487.4|38512.4|38492.4|38490.1|38470.1|599
1708103700000|2024-02-16 17:15:00|38504.7|38484.7|38501.9|38481.9|38514.9|38494.9|38496.9|38476.9|621
1708104000000|2024-02-16 17:20:00|38504.2|38484.2|38539.2|38519.2|38544|38524|38501.9|38481.9|642
1708104300000|2024-02-16 17:25:00|38536.7|38516.7|38536.7|38516.7|38554.2|38534.2|38536.2|38516.2|639
1708104600000|2024-02-16 17:30:00|38536.5|38516.5|38526.5|38506.5|38548.7|38528.7|38516.5|38496.5|555
1708104900000|2024-02-16 17:35:00|38531|38511|38506.5|38486.5|38531|38511|38506.5|38486.5|611
1708105200000|2024-02-16 17:40:00|38508.8|38488.8|38506.5|38486.5|38513.5|38493.5|38485.6|38465.6|837
1708105500000|2024-02-16 17:45:00|38508.8|38488.8|38503.8|38483.8|38516|38496|38501|38481|375
1708105800000|2024-02-16 17:50:00|38506|38486|38513.3|38493.3|38530.1|38510.1|38501|38481|800
1708106100000|2024-02-16 17:55:00|38515.6|38495.6|38495.1|38475.1|38540.8|38520.8|38495.1|38475.1|2211
1708106400000|2024-02-16 18:00:00|38495.6|38475.6|38470.4|38450.4|38500.6|38480.6|38468.3|38448.3|1055
1708106700000|2024-02-16 18:05:00|38467.9|38447.9|38430.1|38410.1|38470.1|38450.1|38430.1|38410.1|497
1708107000000|2024-02-16 18:10:00|38425.1|38405.1|38419.9|38399.9|38430.1|38410.1|38407.6|38387.6|376
1708107300000|2024-02-16 18:15:00|38415.1|38395.1|38432.9|38412.9|38435.2|38415.2|38415.1|38395.1|137
1708107600000|2024-02-16 18:20:00|38432.7|38412.7|38420.2|38400.2|38435.2|38415.2|38420.2|38400.2|231
1708107900000|2024-02-16 18:25:00|38425.2|38405.2|38439.7|38419.7|38439.7|38419.7|38420.2|38400.2|179
1708108200000|2024-02-16 18:30:00|38435.4|38415.4|38427.9|38407.9|38442.7|38422.7|38427.9|38407.9|57
1708108500000|2024-02-16 18:35:00|38430.2|38410.2|38425.2|38405.2|38437.9|38417.9|38420.6|38400.6|173
1708108800000|2024-02-16 18:40:00|38422.9|38402.9|38425.6|38405.6|38427.9|38407.9|38420.6|38400.6|56
1708109100000|2024-02-16 18:45:00|38427.9|38407.9|38430.6|38410.6|38430.6|38410.6|38422.9|38402.9|32
1708109400000|2024-02-16 18:50:00|38432.9|38412.9|38430.6|38410.6|38437.7|38417.7|38425.6|38405.6|195
1708109700000|2024-02-16 18:55:00|38428.4|38408.4|38426.1|38406.1|38433.4|38413.4|38426.1|38406.1|47
1708110000000|2024-02-16 19:00:00|38428.4|38408.4|38428.4|38408.4|38430.9|38410.9|38425.7|38405.7|74
1708110300000|2024-02-16 19:05:00|38426.1|38406.1|38430.9|38410.9|38430.9|38410.9|38425.9|38405.9|38
1708110600000|2024-02-16 19:10:00|38428.6|38408.6|38428.6|38408.6|38433.4|38413.4|38428.4|38408.4|57
1708110900000|2024-02-16 19:15:00|38430.9|38410.9|38435.7|38415.7|38435.9|38415.9|38430.9|38410.9|71
1708111200000|2024-02-16 19:20:00|38435.4|38415.4|38435.7|38415.7|38435.7|38415.7|38430.7|38410.7|44
1708111500000|2024-02-16 19:25:00|38435.4|38415.4|38430.7|38410.7|38435.4|38415.4|38430.7|38410.7|44
1708111800000|2024-02-16 19:30:00|38431.1|38411.1|38425.7|38405.7|38435.7|38415.7|38423|38403|92
1708112100000|2024-02-16 19:35:00|38420.7|38400.7|38415.7|38395.7|38425.7|38405.7|38413|38393|106
1708112400000|2024-02-16 19:40:00|38418|38398|38413.2|38393.2|38418|38398|38413.2|38393.2|58
1708112700000|2024-02-16 19:45:00|38415.5|38395.5|38385.5|38365.5|38415.5|38395.5|38372.7|38352.7|211
1708113000000|2024-02-16 19:50:00|38383.2|38363.2|38388.4|38368.4|38395.7|38375.7|38380.5|38360.5|163
1708113300000|2024-02-16 19:55:00|38388.2|38368.2|38392.8|38372.8|38392.8|38372.8|38385.5|38365.5|48
1708113600000|2024-02-16 20:00:00|38392.5|38372.5|38375.3|38355.3|38392.5|38372.5|38370.5|38350.5|103
1708113900000|2024-02-16 20:05:00|38377.5|38357.5|38375.3|38355.3|38380.3|38360.3|38372.8|38352.8|47
1708114200000|2024-02-16 20:10:00|38375|38355|38372.8|38352.8|38377.8|38357.8|38367.5|38347.5|56
1708114500000|2024-02-16 20:15:00|38372.5|38352.5|38380.3|38360.3|38380.3|38360.3|38368|38348|70
1708114800000|2024-02-16 20:20:00|38382.8|38362.8|38380.3|38360.3|38395.3|38375.3|38379.8|38359.8|200
1708115100000|2024-02-16 20:25:00|38377.6|38357.6|38380.3|38360.3|38380.3|38360.3|38375.3|38355.3|47
1708115400000|2024-02-16 20:30:00|38380.7|38360.7|38395.3|38375.3|38399.8|38379.8|38380.7|38360.7|81
1708115700000|2024-02-16 20:35:00|38395.1|38375.1|38400.3|38380.3|38400.3|38380.3|38392.8|38372.8|47
1708116000000|2024-02-16 20:40:00|38400.1|38380.1|38395.3|38375.3|38400.1|38380.1|38393|38373|56
1708116300000|2024-02-16 20:45:00|38393|38373|38390.3|38370.3|38395.3|38375.3|38390.3|38370.3|77
1708116600000|2024-02-16 20:50:00|38395.1|38375.1|38397.6|38377.6|38397.6|38377.6|38390.3|38370.3|102
1708116900000|2024-02-16 20:55:00|38395.3|38375.3|38380.3|38360.3|38397.6|38377.6|38380.3|38360.3|147
1708117200000|2024-02-16 21:00:00|38385.1|38365.1|38385.3|38365.3|38390.3|38370.3|38380.3|38360.3|102
1708117500000|2024-02-16 21:05:00|38387.6|38367.6|38385.8|38365.8|38390.3|38370.3|38385.3|38365.3|42
1708117800000|2024-02-16 21:10:00|38383.1|38363.1|38365.8|38345.8|38383.1|38363.1|38365.8|38345.8|112
1708118100000|2024-02-16 21:15:00|38365.6|38345.6|38365.8|38345.8|38365.8|38345.8|38361|38341|26
1708118400000|2024-02-16 21:20:00|38365.6|38345.6|38358.1|38338.1|38370.3|38350.3|38358.1|38338.1|149
1708118700000|2024-02-16 21:25:00|38360.3|38340.3|38360.3|38340.3|38362.6|38342.6|38360.3|38340.3|54
1708119000000|2024-02-16 21:30:00|38355.3|38335.3|38360.4|38340.4|38362.6|38342.6|38355.3|38335.3|57
1708119300000|2024-02-16 21:35:00|38362.6|38342.6|38342.9|38322.9|38362.6|38342.6|38340.6|38320.6|241
1708119600000|2024-02-16 21:40:00|38343.1|38323.1|38347.9|38327.9|38352.9|38332.9|38343.1|38323.1|28
1708119900000|2024-02-16 21:45:00|38345.4|38325.4|38345.4|38325.4|38345.4|38325.4|38340.4|38320.4|70
1708120200000|2024-02-16 21:50:00|38347.6|38327.6|38337.9|38317.9|38347.9|38327.9|38337.9|38317.9|75
1708120500000|2024-02-16 21:55:00|38340.4|38320.4|38353.1|38333.1|38355.4|38335.4|38337.9|38317.9|90
1708297200000|2024-02-18 23:00:00|38296.3|38276.3|38255.8|38235.8|38298.6|38278.6|38235.9|38215.9|643
1708297500000|2024-02-18 23:05:00|38260.6|38240.6|38283.3|38263.3|38288.3|38268.3|38258.1|38238.1|185
1708297800000|2024-02-18 23:10:00|38283.5|38263.5|38293.3|38273.3|38293.5|38273.5|38280.6|38260.6|75
1708298100000|2024-02-18 23:15:00|38290.8|38270.8|38288.3|38268.3|38295.8|38275.8|38288.3|38268.3|29
1708298400000|2024-02-18 23:20:00|38286|38266|38280.8|38260.8|38288.3|38268.3|38280.6|38260.6|35
1708298700000|2024-02-18 23:25:00|38278.5|38258.5|38280.8|38260.8|38285.6|38265.6|38278.5|38258.5|77
1708299000000|2024-02-18 23:30:00|38276.1|38256.1|38278.5|38258.5|38283.5|38263.5|38276|38256|59
1708299300000|2024-02-18 23:35:00|38280.8|38260.8|38280.8|38260.8|38280.8|38260.8|38278.5|38258.5|22
1708299600000|2024-02-18 23:40:00|38281|38261|38281.2|38261.2|38281.2|38261.2|38278.5|38258.5|12
1708299900000|2024-02-18 23:45:00|38281.3|38261.3|38288.5|38268.5|38288.5|38268.5|38281.3|38261.3|19
1708300200000|2024-02-18 23:50:00|38286.2|38266.2|38310.8|38290.8|38310.8|38290.8|38286.2|38266.2|45
1708300500000|2024-02-18 23:55:00|38308.5|38288.5|38303.5|38283.5|38310.8|38290.8|38298.5|38278.5|38
1708300800000|2024-02-19 00:00:00|38306|38286|38313.3|38293.3|38313.3|38293.3|38303.5|38283.5|50
1708301100000|2024-02-19 00:05:00|38310.8|38290.8|38310.8|38290.8|38315.8|38295.8|38310.8|38290.8|24
1708301400000|2024-02-19 00:10:00|38310.9|38290.9|38343.4|38323.4|38343.4|38323.4|38310.9|38290.9|98
1708301700000|2024-02-19 00:15:00|38343.2|38323.2|38318.5|38298.5|38343.2|38323.2|38305.9|38285.9|93
1708302000000|2024-02-19 00:20:00|38320.9|38300.9|38310.5|38290.5|38328.4|38308.4|38310.5|38290.5|73
1708302300000|2024-02-19 00:25:00|38308.2|38288.2|38308.2|38288.2|38318.4|38298.4|38301|38281|46
1708302600000|2024-02-19 00:30:00|38303.4|38283.4|38280.7|38260.7|38303.4|38283.4|38280.7|38260.7|94
1708302900000|2024-02-19 00:35:00|38280.9|38260.9|38271.2|38251.2|38280.9|38260.9|38270.9|38250.9|59
1708303200000|2024-02-19 00:40:00|38275.9|38255.9|38293.2|38273.2|38293.2|38273.2|38275.7|38255.7|43
1708303500000|2024-02-19 00:45:00|38298.2|38278.2|38268.1|38248.1|38302.9|38282.9|38268.1|38248.1|114
1708303800000|2024-02-19 00:50:00|38268.2|38248.2|38263.1|38243.1|38275.6|38255.6|38262.9|38242.9|287
1708304100000|2024-02-19 00:55:00|38265.4|38245.4|38360.2|38340.2|38425.4|38405.4|38260.4|38240.4|663
1708304400000|2024-02-19 01:00:00|38360.4|38340.4|38303.6|38283.6|38405.6|38385.6|38295.9|38275.9|1620
1708304700000|2024-02-19 01:05:00|38305.9|38285.9|38344.2|38324.2|38348.9|38328.9|38291.2|38271.2|649
1708305000000|2024-02-19 01:10:00|38346.6|38326.6|38364.6|38344.6|38369.4|38349.4|38344.2|38324.2|567
1708305300000|2024-02-19 01:15:00|38364.4|38344.4|38334.1|38314.1|38376.9|38356.9|38324.2|38304.2|337
1708305600000|2024-02-19 01:20:00|38336.4|38316.4|38314.1|38294.1|38343.8|38323.8|38313.9|38293.9|244
1708305900000|2024-02-19 01:25:00|38311.6|38291.6|38271.1|38251.1|38311.6|38291.6|38261.3|38241.3|311
1708306200000|2024-02-19 01:30:00|38268.6|38248.6|38238.9|38218.9|38271.3|38251.3|38238.9|38218.9|202
1708306500000|2024-02-19 01:35:00|38241.3|38221.3|38216.8|38196.8|38244.3|38224.3|38216.8|38196.8|257
1708306800000|2024-02-19 01:40:00|38216.6|38196.6|38219.3|38199.3|38221.8|38201.8|38201.8|38181.8|229
1708307100000|2024-02-19 01:45:00|38221.6|38201.6|38229.3|38209.3|38231.8|38211.8|38216.8|38196.8|127
1708307400000|2024-02-19 01:50:00|38228.9|38208.9|38226.6|38206.6|38234.3|38214.3|38219.3|38199.3|81
1708307700000|2024-02-19 01:55:00|38229|38209|38224.3|38204.3|38239.3|38219.3|38221.6|38201.6|131
1708308000000|2024-02-19 02:00:00|38221.8|38201.8|38239.3|38219.3|38246.6|38226.6|38219.3|38199.3|139
1708308300000|2024-02-19 02:05:00|38239.5|38219.5|38229.3|38209.3|38254.3|38234.3|38221.8|38201.8|199
1708308600000|2024-02-19 02:10:00|38231.6|38211.6|38234.3|38214.3|38249.1|38229.1|38229.3|38209.3|132
1708308900000|2024-02-19 02:15:00|38234.1|38214.1|38254.3|38234.3|38256.6|38236.6|38234|38214|62
1708309200000|2024-02-19 02:20:00|38252|38232|38246.8|38226.8|38254.3|38234.3|38239.3|38219.3|109
1708309500000|2024-02-19 02:25:00|38249.3|38229.3|38246.8|38226.8|38249.3|38229.3|38242|38222|94
1708309800000|2024-02-19 02:30:00|38247|38227|38259.3|38239.3|38261.7|38241.7|38241.8|38221.8|123
1708310100000|2024-02-19 02:35:00|38261.7|38241.7|38264.7|38244.7|38269.7|38249.7|38261.7|38241.7|81
1708310400000|2024-02-19 02:40:00|38264.5|38244.5|38264.3|38244.3|38267|38247|38259.5|38239.5|35
1708310700000|2024-02-19 02:45:00|38262|38242|38264.3|38244.3|38269.3|38249.3|38257|38237|44
1708311000000|2024-02-19 02:50:00|38262|38242|38264.3|38244.3|38274.3|38254.3|38259.3|38239.3|33
1708311300000|2024-02-19 02:55:00|38262|38242|38252|38232|38266.7|38246.7|38247.3|38227.3|49
1708311600000|2024-02-19 03:00:00|38249.5|38229.5|38249.4|38229.4|38257|38237|38244.3|38224.3|71
1708311900000|2024-02-19 03:05:00|38244.4|38224.4|38244.4|38224.4|38249.5|38229.5|38239.4|38219.4|90
1708312200000|2024-02-19 03:10:00|38242|38222|38219.7|38199.7|38242|38222|38216.9|38196.9|91
1708312500000|2024-02-19 03:15:00|38222|38202|38226.7|38206.7|38229.5|38209.5|38209.4|38189.4|219
1708312800000|2024-02-19 03:20:00|38226.9|38206.9|38224.4|38204.4|38226.9|38206.9|38214.4|38194.4|31
1708313100000|2024-02-19 03:25:00|38226.7|38206.7|38221.7|38201.7|38234.2|38214.2|38221.7|38201.7|30
1708313400000|2024-02-19 03:30:00|38219.4|38199.4|38219.1|38199.1|38219.4|38199.4|38211.7|38191.7|11
1708313700000|2024-02-19 03:35:00|38219.2|38199.2|38226.7|38206.7|38226.7|38206.7|38219.2|38199.2|23
1708314000000|2024-02-19 03:40:00|38231.6|38211.6|38219.4|38199.4|38234.1|38214.1|38219.4|38199.4|36
1708314300000|2024-02-19 03:45:00|38221.7|38201.7|38216.7|38196.7|38221.7|38201.7|38214.1|38194.1|34
1708314600000|2024-02-19 03:50:00|38214.2|38194.2|38206.6|38186.6|38214.4|38194.4|38204.1|38184.1|57
1708314900000|2024-02-19 03:55:00|38206.7|38186.7|38206.7|38186.7|38211.4|38191.4|38204.2|38184.2|14
1708315200000|2024-02-19 04:00:00|38206.6|38186.6|38201.7|38181.7|38206.6|38186.6|38199.2|38179.2|28
1708315500000|2024-02-19 04:05:00|38204.1|38184.1|38204.1|38184.1|38204.1|38184.1|38199.1|38179.1|13
1708315800000|2024-02-19 04:10:00|38198.9|38178.9|38198.9|38178.9|38198.9|38178.9|38189.1|38169.1|60
1708316100000|2024-02-19 04:15:00|38196.6|38176.6|38201.8|38181.8|38204.3|38184.3|38196.6|38176.6|8
1708316400000|2024-02-19 04:20:00|38201.9|38181.9|38184.8|38164.8|38204.1|38184.1|38184.6|38164.6|55
1708316700000|2024-02-19 04:25:00|38179.8|38159.8|38184.8|38164.8|38184.8|38164.8|38179.8|38159.8|12
1708317000000|2024-02-19 04:30:00|38182.4|38162.4|38184.6|38164.6|38184.8|38164.8|38179.8|38159.8|31
1708317300000|2024-02-19 04:35:00|38184.8|38164.8|38184.8|38164.8|38184.8|38164.8|38179.8|38159.8|42
1708317600000|2024-02-19 04:40:00|||||||||30
1708317900000|2024-02-19 04:45:00|38182.4|38162.4|38189.6|38169.6|38189.8|38169.8|38182.4|38162.4|19
1708318200000|2024-02-19 04:50:00|38189.5|38169.5|38184.8|38164.8|38189.5|38169.5|38179.8|38159.8|16
1708318500000|2024-02-19 04:55:00|38187.1|38167.1|38184.1|38164.1|38187.3|38167.3|38164.3|38144.3|174
1708318800000|2024-02-19 05:00:00|38189.1|38169.1|38201.8|38181.8|38207|38187|38186.8|38166.8|84
1708319100000|2024-02-19 05:05:00|38199.5|38179.5|38199.5|38179.5|38199.5|38179.5|38191.8|38171.8|13
1708319400000|2024-02-19 05:10:00|38201.8|38181.8|38196.8|38176.8|38201.8|38181.8|38194.5|38174.5|8
1708319700000|2024-02-19 05:15:00|38194.5|38174.5|38191.8|38171.8|38196.8|38176.8|38186.8|38166.8|24
1708320000000|2024-02-19 05:20:00|38189.5|38169.5|38179.2|38159.2|38189.5|38169.5|38179.2|38159.2|44
1708320300000|2024-02-19 05:25:00|38179.3|38159.3|38174.2|38154.2|38181.7|38161.7|38171.7|38151.7|46
1708320600000|2024-02-19 05:30:00|38176.5|38156.5|38194.5|38174.5|38199.3|38179.3|38174.2|38154.2|66
1708320900000|2024-02-19 05:35:00|38196.8|38176.8|38194.5|38174.5|38199.3|38179.3|38184.2|38164.2|41
1708321200000|2024-02-19 05:40:00|38194.3|38174.3|38206.8|38186.8|38206.8|38186.8|38189.5|38169.5|24
1708321500000|2024-02-19 05:45:00|38204.5|38184.5|38204.5|38184.5|38211.8|38191.8|38191.5|38171.5|82
1708321800000|2024-02-19 05:50:00|38206.8|38186.8|38204.5|38184.5|38214.4|38194.4|38204.5|38184.5|33
1708322100000|2024-02-19 05:55:00|38204.4|38184.4|38187|38167|38207.2|38187.2|38187|38167|85
1708322400000|2024-02-19 06:00:00|38186.9|38166.9|38199.7|38179.7|38202.2|38182.2|38179.8|38159.8|103
1708322700000|2024-02-19 06:05:00|38197.3|38177.3|38184.5|38164.5|38199.7|38179.7|38182.2|38162.2|38
1708323000000|2024-02-19 06:10:00|38182.2|38162.2|38192.2|38172.2|38192.2|38172.2|38182.2|38162.2|39
1708323300000|2024-02-19 06:15:00|38189.7|38169.7|38186.9|38166.9|38194.2|38174.2|38184.7|38164.7|39
1708323600000|2024-02-19 06:20:00|38189.4|38169.4|38194.4|38174.4|38196.6|38176.6|38189.4|38169.4|64
1708323900000|2024-02-19 06:25:00|38194.2|38174.2|38204.9|38184.9|38204.9|38184.9|38189.5|38169.5|40
1708324200000|2024-02-19 06:30:00|38207.2|38187.2|38220.2|38200.2|38230|38210|38207.2|38187.2|147
1708324500000|2024-02-19 06:35:00|38222.5|38202.5|38225.2|38205.2|38240.2|38220.2|38220.2|38200.2|132
1708324800000|2024-02-19 06:40:00|38222.7|38202.7|38235.2|38215.2|38235.2|38215.2|38220.4|38200.4|160
1708325100000|2024-02-19 06:45:00|38240.2|38220.2|38235.5|38215.5|38240.2|38220.2|38230.5|38210.5|183
1708325400000|2024-02-19 06:50:00|38235.4|38215.4|38235.5|38215.5|38247.5|38227.5|38235.4|38215.4|37
1708325700000|2024-02-19 06:55:00|38237.9|38217.9|38225.4|38205.4|38240|38220|38225.2|38205.2|78
1708326000000|2024-02-19 07:00:00|38227.7|38207.7|38192.7|38172.7|38227.9|38207.9|38192.7|38172.7|57
1708326300000|2024-02-19 07:05:00|38195.1|38175.1|38215.2|38195.2|38217.4|38197.4|38192.7|38172.7|60
1708326600000|2024-02-19 07:10:00|38217.6|38197.6|38227.4|38207.4|38229.9|38209.9|38217.6|38197.6|34
1708326900000|2024-02-19 07:15:00|38225.1|38205.1|38244.9|38224.9|38244.9|38224.9|38222.4|38202.4|32
1708327200000|2024-02-19 07:20:00|38245.1|38225.1|38267.4|38247.4|38279.9|38259.9|38244.9|38224.9|114
1708327500000|2024-02-19 07:25:00|38265.1|38245.1|38252.1|38232.1|38274.8|38254.8|38239.6|38219.6|172
1708327800000|2024-02-19 07:30:00|38254.6|38234.6|38272.1|38252.1|38274.8|38254.8|38247.3|38227.3|117
1708328100000|2024-02-19 07:35:00|38272.3|38252.3|38269.8|38249.8|38282.1|38262.1|38267.3|38247.3|69
1708328400000|2024-02-19 07:40:00|38267.3|38247.3|38289.9|38269.9|38337.6|38317.6|38264.9|38244.9|299
1708328700000|2024-02-19 07:45:00|38287.6|38267.6|38279.9|38259.9|38292.6|38272.6|38267.6|38247.6|117
1708329000000|2024-02-19 07:50:00|38282.6|38262.6|38274.9|38254.9|38294.9|38274.9|38269.9|38249.9|65
1708329300000|2024-02-19 07:55:00|38277.3|38257.3|38302|38282|38302|38282|38274.6|38254.6|85
1708329600000|2024-02-19 08:00:00|38302.1|38282.1|38277|38257|38317|38297|38277|38257|223
1708329900000|2024-02-19 08:05:00|38279.3|38259.3|38226.8|38206.8|38284.3|38264.3|38226.8|38206.8|104
1708330200000|2024-02-19 08:10:00|38224.3|38204.3|38242|38222|38252|38232|38222|38202|83
1708330500000|2024-02-19 08:15:00|38241.8|38221.8|38249.3|38229.3|38254.3|38234.3|38234.7|38214.7|77
1708330800000|2024-02-19 08:20:00|38251.7|38231.7|38237.5|38217.5|38289.7|38269.7|38222.3|38202.3|161
1708331100000|2024-02-19 08:25:00|38235.1|38215.1|38215.4|38195.4|38247.6|38227.6|38215.3|38195.3|300
1708331400000|2024-02-19 08:30:00|38217.8|38197.8|38198|38178|38223.1|38203.1|38187.8|38167.8|122
1708331700000|2024-02-19 08:35:00|38200.5|38180.5|38195.6|38175.6|38208|38188|38183|38163|76
1708332000000|2024-02-19 08:40:00|38198|38178|38213.1|38193.1|38213.1|38193.1|38190.6|38170.6|120
1708332300000|2024-02-19 08:45:00|38215.6|38195.6|38218|38198|38233.1|38213.1|38213.1|38193.1|113
1708332600000|2024-02-19 08:50:00|38215.6|38195.6|38185.6|38165.6|38218.1|38198.1|38185.6|38165.6|74
1708332900000|2024-02-19 08:55:00|38183.1|38163.1|38183|38163|38187.7|38167.7|38175.3|38155.3|122
1708333200000|2024-02-19 09:00:00|38182.8|38162.8|38217.7|38197.7|38217.7|38197.7|38182.8|38162.8|285
1708333500000|2024-02-19 09:05:00|38220|38200|38184.7|38164.7|38220|38200|38176.7|38156.7|214
1708333800000|2024-02-19 09:10:00|38184.5|38164.5|38217.2|38197.2|38221.9|38201.9|38182|38162|64
1708334100000|2024-02-19 09:15:00|38219.7|38199.7|38222.1|38202.1|38234.7|38214.7|38214.7|38194.7|102
1708334400000|2024-02-19 09:20:00|38219.7|38199.7|38222.2|38202.2|38224.7|38204.7|38219.7|38199.7|48
1708334700000|2024-02-19 09:25:00|38224.6|38204.6|38212.4|38192.4|38227.4|38207.4|38207.4|38187.4|119
1708335000000|2024-02-19 09:30:00|38214.9|38194.9|38202.4|38182.4|38219.9|38199.9|38192.5|38172.5|56
1708335300000|2024-02-19 09:35:00|38202.5|38182.5|38194.9|38174.9|38205|38185|38189.9|38169.9|87
1708335600000|2024-02-19 09:40:00|38195|38175|38202.5|38182.5|38205|38185|38194.9|38174.9|15
1708335900000|2024-02-19 09:45:00|38202.7|38182.7|38222.4|38202.4|38225|38205|38200|38180|49
1708336200000|2024-02-19 09:50:00|38220.1|38200.1|38222.7|38202.7|38232.9|38212.9|38217.7|38197.7|68
1708336500000|2024-02-19 09:55:00|38220.2|38200.2|38227.9|38207.9|38230.4|38210.4|38220.2|38200.2|61
1708336800000|2024-02-19 10:00:00|38230.4|38210.4|38253.3|38233.3|38253.3|38233.3|38228|38208|219
1708337100000|2024-02-19 10:05:00|38251|38231|38209.6|38189.6|38251|38231|38202.1|38182.1|443
1708337400000|2024-02-19 10:10:00|38212|38192|38219.9|38199.9|38219.9|38199.9|38209.6|38189.6|75
1708337700000|2024-02-19 10:15:00|38219.8|38199.8|38224.8|38204.8|38232.1|38212.1|38214.6|38194.6|46
1708338000000|2024-02-19 10:20:00|38224.6|38204.6|38217.1|38197.1|38232|38212|38214.8|38194.8|99
1708338300000|2024-02-19 10:25:00|38219.5|38199.5|38212.4|38192.4|38219.5|38199.5|38202.3|38182.3|91
1708338600000|2024-02-19 10:30:00|38214.8|38194.8|38222.1|38202.1|38229.5|38209.5|38212.3|38192.3|38
1708338900000|2024-02-19 10:35:00|38219.8|38199.8|38222.1|38202.1|38229.6|38209.6|38219.8|38199.8|26
1708339200000|2024-02-19 10:40:00|38219.6|38199.6|38224.6|38204.6|38232|38212|38219.6|38199.6|29
1708339500000|2024-02-19 10:45:00|38227.1|38207.1|38222.1|38202.1|38227.1|38207.1|38219.6|38199.6|9
1708339800000|2024-02-19 10:50:00|38224.5|38204.5|38234.6|38214.6|38237.1|38217.1|38222|38202|75
1708340100000|2024-02-19 10:55:00|38232.3|38212.3|38235.1|38215.1|38255.1|38235.1|38232.3|38212.3|154
1708340400000|2024-02-19 11:00:00|38237.5|38217.5|38245.3|38225.3|38247.6|38227.6|38237.5|38217.5|44
1708340700000|2024-02-19 11:05:00|38247.8|38227.8|38237.8|38217.8|38252.6|38232.6|38237.8|38217.8|59
1708341000000|2024-02-19 11:10:00|38237.6|38217.6|38235.1|38215.1|38245.1|38225.1|38235.1|38215.1|81
1708341300000|2024-02-19 11:15:00|38237.6|38217.6|38257.8|38237.8|38262.5|38242.5|38237.6|38217.6|39
1708341600000|2024-02-19 11:20:00|38255.4|38235.4|38265.3|38245.3|38265.3|38245.3|38252.8|38232.8|67
1708341900000|2024-02-19 11:25:00|38262.8|38242.8|38300.5|38280.5|38300.5|38280.5|38262.8|38242.8|114
1708342200000|2024-02-19 11:30:00|38298.1|38278.1|38305.3|38285.3|38305.3|38285.3|38287.8|38267.8|45
1708342500000|2024-02-19 11:35:00|38303|38283|38305.5|38285.5|38323.1|38303.1|38302.8|38282.8|193
1708342800000|2024-02-19 11:40:00|38305.3|38285.3|38302.8|38282.8|38307.8|38287.8|38293.1|38273.1|65
1708343100000|2024-02-19 11:45:00|38300.5|38280.5|38290.5|38270.5|38305.5|38285.5|38290.5|38270.5|36
1708343400000|2024-02-19 11:50:00|38288.1|38268.1|38283|38263|38290.5|38270.5|38280.5|38260.5|45
1708343700000|2024-02-19 11:55:00|38287.8|38267.8|38323.3|38303.3|38325.8|38305.8|38287.8|38267.8|248
1708344000000|2024-02-19 12:00:00|38325.6|38305.6|38328.1|38308.1|38345.2|38325.2|38320.8|38300.8|226
1708344300000|2024-02-19 12:05:00|38328.3|38308.3|38343.1|38323.1|38343.1|38323.1|38328.3|38308.3|122
1708344600000|2024-02-19 12:10:00|38338|38318|38338.1|38318.1|38343|38323|38333.1|38313.1|113
1708344900000|2024-02-19 12:15:00|38340.8|38320.8|38333.3|38313.3|38340.8|38320.8|38325.6|38305.6|80
1708345200000|2024-02-19 12:20:00|38333.1|38313.1|38343.5|38323.5|38360.8|38340.8|38333.1|38313.1|153
1708345500000|2024-02-19 12:25:00|38343.3|38323.3|38335.5|38315.5|38345.3|38325.3|38315.8|38295.8|324
1708345800000|2024-02-19 12:30:00|38335.7|38315.7|38322.6|38302.6|38345.5|38325.5|38312.7|38292.7|430
1708346100000|2024-02-19 12:35:00|38325.2|38305.2|38310.4|38290.4|38332.6|38312.6|38310.4|38290.4|127
1708346400000|2024-02-19 12:40:00|38315.2|38295.2|38323|38303|38325.4|38305.4|38315.2|38295.2|119
1708346700000|2024-02-19 12:45:00|38322.9|38302.9|38310.5|38290.5|38323|38303|38305.5|38285.5|95
1708347000000|2024-02-19 12:50:00|38310.2|38290.2|38325.4|38305.4|38325.4|38305.4|38305.5|38285.5|182
1708347300000|2024-02-19 12:55:00|38325.2|38305.2|38325.5|38305.5|38332.9|38312.9|38320.4|38300.4|146
1708347600000|2024-02-19 13:00:00|38328|38308|38310.4|38290.4|38335.5|38315.5|38305.4|38285.4|393
1708347900000|2024-02-19 13:05:00|38310.2|38290.2|38343.2|38323.2|38343.3|38323.3|38295.5|38275.5|354
1708348200000|2024-02-19 13:10:00|38343.3|38323.3|38353.2|38333.2|38363.3|38343.3|38343|38323|320
1708348500000|2024-02-19 13:15:00|38355.5|38335.5|38327.9|38307.9|38363.3|38343.3|38323|38303|289
1708348800000|2024-02-19 13:20:00|38330.2|38310.2|38320.1|38300.1|38332.9|38312.9|38315.4|38295.4|135
1708349100000|2024-02-19 13:25:00|38319.9|38299.9|38327.8|38307.8|38330.3|38310.3|38307.6|38287.6|166
1708349400000|2024-02-19 13:30:00|38325.4|38305.4|38365|38345|38365|38345|38322.9|38302.9|214
1708349700000|2024-02-19 13:35:00|38360|38340|38339.7|38319.7|38375|38355|38339.7|38319.7|172
1708350000000|2024-02-19 13:40:00|38335|38315|38340|38320|38340.1|38320.1|38325.3|38305.3|94
1708350300000|2024-02-19 13:45:00|38339.8|38319.8|38345|38325|38350.1|38330.1|38335|38315|86
1708350600000|2024-02-19 13:50:00|38345.1|38325.1|38337.5|38317.5|38345.1|38325.1|38330|38310|121
1708350900000|2024-02-19 13:55:00|38337.3|38317.3|38335.1|38315.1|38337.6|38317.6|38325.3|38305.3|70
1708351200000|2024-02-19 14:00:00|38335.3|38315.3|38370|38350|38372.6|38352.6|38335.1|38315.1|144
1708351500000|2024-02-19 14:05:00|38367.6|38347.6|38385.6|38365.6|38388.1|38368.1|38360.6|38340.6|206
1708351800000|2024-02-19 14:10:00|38385.4|38365.4|38393.1|38373.1|38395.4|38375.4|38375.6|38355.6|138
1708352100000|2024-02-19 14:15:00|38395.4|38375.4|38403|38383|38405.6|38385.6|38390.6|38370.6|177
1708352400000|2024-02-19 14:20:00|38400.6|38380.6|38405.6|38385.6|38410.6|38390.6|38400.6|38380.6|147
1708352700000|2024-02-19 14:25:00|38408|38388|38385.3|38365.3|38408|38388|38373.3|38353.3|121
1708353000000|2024-02-19 14:30:00|38387.7|38367.7|38345.2|38325.2|38387.7|38367.7|38345.2|38325.2|205
1708353300000|2024-02-19 14:35:00|38345.3|38325.3|38343|38323|38349.9|38329.9|38330.5|38310.5|300
1708353600000|2024-02-19 14:40:00|38345.3|38325.3|38350.2|38330.2|38350.3|38330.3|38342.7|38322.7|98
1708353900000|2024-02-19 14:45:00|38350|38330|38342.7|38322.7|38350.2|38330.2|38332.8|38312.8|197
1708354200000|2024-02-19 14:50:00|38340.3|38320.3|38365.2|38345.2|38365.2|38345.2|38340.3|38320.3|185
1708354500000|2024-02-19 14:55:00|38360.3|38340.3|38350.2|38330.2|38360.3|38340.3|38347.8|38327.8|88
1708354800000|2024-02-19 15:00:00|38347.7|38327.7|38347.8|38327.8|38352.7|38332.7|38340.3|38320.3|105
1708355100000|2024-02-19 15:05:00|38350.2|38330.2|38342.8|38322.8|38362.8|38342.8|38342.8|38322.8|91
1708355400000|2024-02-19 15:10:00|38340.5|38320.5|38315.4|38295.4|38340.5|38320.5|38310.4|38290.4|265
1708355700000|2024-02-19 15:15:00|38317.7|38297.7|38330.1|38310.1|38330.1|38310.1|38315.1|38295.1|112
1708356000000|2024-02-19 15:20:00|38330.2|38310.2|38315.5|38295.5|38330.2|38310.2|38315.4|38295.4|44
1708356300000|2024-02-19 15:25:00|38317.9|38297.9|38297.7|38277.7|38320.2|38300.2|38295.2|38275.2|153
1708356600000|2024-02-19 15:30:00|38295.4|38275.4|38285.1|38265.1|38300.1|38280.1|38275.1|38255.1|230
1708356900000|2024-02-19 15:35:00|38284.9|38264.9|38290.4|38270.4|38300.1|38280.1|38280.1|38260.1|113
1708357200000|2024-02-19 15:40:00|38292.7|38272.7|38275.1|38255.1|38295.1|38275.1|38267.9|38247.9|99
1708357500000|2024-02-19 15:45:00|38272.7|38252.7|38290.1|38270.1|38305.1|38285.1|38272.7|38252.7|100
1708357800000|2024-02-19 15:50:00|38287.7|38267.7|38280.5|38260.5|38290.4|38270.4|38280.4|38260.4|57
1708358100000|2024-02-19 15:55:00|38280.4|38260.4|38285.2|38265.2|38290.2|38270.2|38280.4|38260.4|22
1708358400000|2024-02-19 16:00:00|38285.4|38265.4|38260.4|38240.4|38285.4|38265.4|38258|38238|139
1708358700000|2024-02-19 16:05:00|38260.3|38240.3|38239.8|38219.8|38265.1|38245.1|38235.1|38215.1|159
1708359000000|2024-02-19 16:10:00|38235.1|38215.1|38244.8|38224.8|38249.8|38229.8|38235|38215|153
1708359300000|2024-02-19 16:15:00|38247.2|38227.2|38254.8|38234.8|38254.8|38234.8|38240|38220|119
1708359600000|2024-02-19 16:20:00|38255.1|38235.1|38267.3|38247.3|38269.7|38249.7|38255.1|38235.1|58
1708359900000|2024-02-19 16:25:00|38269.7|38249.7|38292.8|38272.8|38299.8|38279.8|38264.8|38244.8|399
1708360200000|2024-02-19 16:30:00|38295.1|38275.1|38305.4|38285.4|38322.8|38302.8|38295.1|38275.1|192
1708360500000|2024-02-19 16:35:00|38305.3|38285.3|38277.6|38257.6|38307.8|38287.8|38275.3|38255.3|120
1708360800000|2024-02-19 16:40:00|38277.8|38257.8|38262.9|38242.9|38277.9|38257.9|38252.8|38232.8|108
1708361100000|2024-02-19 16:45:00|38265.3|38245.3|38257.8|38237.8|38265.3|38245.3|38252.8|38232.8|164
1708361400000|2024-02-19 16:50:00|38260.1|38240.1|38255.2|38235.2|38265.1|38245.1|38255.2|38235.2|67
1708361700000|2024-02-19 16:55:00|38255.3|38235.3|38265.3|38245.3|38265.3|38245.3|38255.2|38235.2|127
1708362000000|2024-02-19 17:00:00|38267.7|38247.7|38275.5|38255.5|38275.5|38255.5|38262.8|38242.8|59
1708362300000|2024-02-19 17:05:00|38277.8|38257.8|38295.3|38275.3|38300.2|38280.2|38277.8|38257.8|91
1708362600000|2024-02-19 17:10:00|38293|38273|38290.5|38270.5|38295.3|38275.3|38285.5|38265.5|97
1708362900000|2024-02-19 17:15:00|38288.1|38268.1|38283.1|38263.1|38290.5|38270.5|38283.1|38263.1|132
1708363200000|2024-02-19 17:20:00|38282.8|38262.8|38278|38258|38282.8|38262.8|38275.6|38255.6|72
1708363500000|2024-02-19 17:25:00|38275.5|38255.5|38270.3|38250.3|38275.5|38255.5|38265.3|38245.3|120
1708363800000|2024-02-19 17:30:00|38268|38248|38285.5|38265.5|38288|38268|38265.6|38245.6|56
1708364100000|2024-02-19 17:35:00|38288|38268|38278.4|38258.4|38288.1|38268.1|38278.4|38258.4|34
1708364400000|2024-02-19 17:40:00|38280.8|38260.8|38260.5|38240.5|38283.1|38263.1|38260.5|38240.5|90
1708364700000|2024-02-19 17:45:00|38262.8|38242.8|38265.3|38245.3|38265.5|38245.5|38260.3|38240.3|50
1708365000000|2024-02-19 17:50:00|38265.4|38245.4|38265.5|38245.5|38265.8|38245.8|38265.4|38245.4|58
1708365300000|2024-02-19 17:55:00|38268|38248|38250.2|38230.2|38268|38248|38247.9|38227.9|137
1708365600000|2024-02-19 18:00:00|38245.4|38225.4|38260.2|38240.2|38260.2|38240.2|38245.4|38225.4|33
1708365900000|2024-02-19 18:05:00|38257.9|38237.9|38257.9|38237.9|38260.5|38240.5|38257.9|38237.9|11
1708366200000|2024-02-19 18:10:00|38255.2|38235.2|38240.4|38220.4|38255.4|38235.4|38240.2|38220.2|56
1708366500000|2024-02-19 18:15:00|38240.2|38220.2|38235.2|38215.2|38245.2|38225.2|38232.9|38212.9|59
1708366800000|2024-02-19 18:20:00|38232.9|38212.9|38225.4|38205.4|38235.2|38215.2|38205.2|38185.2|25
1708367100000|2024-02-19 18:25:00|38225.2|38205.2|38225.2|38205.2|38230.2|38210.2|38225.1|38205.1|38
1708367400000|2024-02-19 18:30:00|38225.1|38205.1|38227.6|38207.6|38227.6|38207.6|38222.6|38202.6|14
1708367700000|2024-02-19 18:35:00|38230|38210|38235.3|38215.3|38235.3|38215.3|38227.9|38207.9|13
1708368000000|2024-02-19 18:40:00|38232.8|38212.8|38225.3|38205.3|38235.1|38215.1|38222.8|38202.8|16
1708368300000|2024-02-19 18:45:00|38225.1|38205.1|38225.3|38205.3|38225.3|38205.3|38220.3|38200.3|7
1708368600000|2024-02-19 18:50:00|38227.8|38207.8|38237.8|38217.8|38237.8|38217.8|38227.8|38207.8|21
1708368900000|2024-02-19 18:55:00|38232.9|38212.9|38220.3|38200.3|38232.9|38212.9|38215.6|38195.6|60
1708369200000|2024-02-19 19:00:00|38222.8|38202.8|38225.4|38205.4|38225.4|38205.4|38222.8|38202.8|16
1708369500000|2024-02-19 19:05:00|38227.8|38207.8|38235.1|38215.1|38237.5|38217.5|38227.8|38207.8|3
1708369800000|2024-02-19 19:10:00|38237.5|38217.5|38237.5|38217.5|38237.5|38217.5|38237.5|38217.5|0
1708370100000|2024-02-19 19:15:00|||||||||3
1708370400000|2024-02-19 19:20:00|38235.1|38215.1|38235.3|38215.3|38235.3|38215.3|38232.8|38212.8|16
1708370700000|2024-02-19 19:25:00|38235.2|38215.2|38245.4|38225.4|38245.4|38225.4|38232.8|38212.8|25
1708383600000|2024-02-19 23:00:00|38255.5|38235.5|38232.9|38212.9|38273|38253|38230.6|38210.6|77
1708383900000|2024-02-19 23:05:00|38233|38213|38240.7|38220.7|38245.4|38225.4|38233|38213|31
1708384200000|2024-02-19 23:10:00|38243|38223|38225.8|38205.8|38243|38223|38225.8|38205.8|19
1708384500000|2024-02-19 23:15:00|38228.2|38208.2|38220.8|38200.8|38228.2|38208.2|38218.3|38198.3|40
1708384800000|2024-02-19 23:20:00|38225.8|38205.8|38225.8|38205.8|38228.2|38208.2|38225.8|38205.8|5
1708385100000|2024-02-19 23:25:00|38228.2|38208.2|38230.8|38210.8|38230.8|38210.8|38225.8|38205.8|5
1708385400000|2024-02-19 23:30:00|38231|38211|38235.8|38215.8|38235.8|38215.8|38230.8|38210.8|15
1708385700000|2024-02-19 23:35:00|38238.2|38218.2|38235.8|38215.8|38238.2|38218.2|38235.8|38215.8|17
1708386000000|2024-02-19 23:40:00|||||||||14
1708386300000|2024-02-19 23:45:00|38233.5|38213.5|38230.8|38210.8|38233.5|38213.5|38228.3|38208.3|32
1708386600000|2024-02-19 23:50:00|38230.7|38210.7|38225.8|38205.8|38230.8|38210.8|38225.8|38205.8|17
1708386900000|2024-02-19 23:55:00|38228.2|38208.2|38230.8|38210.8|38233.3|38213.3|38225.8|38205.8|28
1708387200000|2024-02-20 00:00:00|38233.3|38213.3|38228.5|38208.5|38235.7|38215.7|38228.5|38208.5|25
1708387500000|2024-02-20 00:05:00|38230.8|38210.8|38220.8|38200.8|38230.8|38210.8|38220.8|38200.8|86
1708387800000|2024-02-20 00:10:00|38218.3|38198.3|38215.7|38195.7|38220.9|38200.9|38215.7|38195.7|16
1708388100000|2024-02-20 00:15:00|38213.4|38193.4|38213.2|38193.2|38215.7|38195.7|38210.9|38190.9|19
1708388400000|2024-02-20 00:20:00|38212.9|38192.9|38208.2|38188.2|38212.9|38192.9|38205.9|38185.9|28
1708388700000|2024-02-20 00:25:00|38208.5|38188.5|38223.4|38203.4|38223.4|38203.4|38208.2|38188.2|10
1708389000000|2024-02-20 00:30:00|38223.2|38203.2|38228.2|38208.2|38230.7|38210.7|38223.2|38203.2|17
1708389300000|2024-02-20 00:35:00|38223.5|38203.5|38223.2|38203.2|38225.6|38205.6|38223.2|38203.2|11
1708389600000|2024-02-20 00:40:00|38228.2|38208.2|38223.2|38203.2|38228.2|38208.2|38223.2|38203.2|31
1708389900000|2024-02-20 00:45:00|38220.9|38200.9|38218.2|38198.2|38223.2|38203.2|38218.2|38198.2|15
1708390200000|2024-02-20 00:50:00|38220.6|38200.6|38223.3|38203.3|38223.3|38203.3|38218.2|38198.2|18
1708390500000|2024-02-20 00:55:00|38225.6|38205.6|38238|38218|38238|38218|38223.3|38203.3|18
1708390800000|2024-02-20 01:00:00|38235.6|38215.6|38230.8|38210.8|38240.6|38220.6|38220.8|38200.8|178
1708391100000|2024-02-20 01:05:00|38228.3|38208.3|38223.3|38203.3|38240.6|38220.6|38223.1|38203.1|70
1708391400000|2024-02-20 01:10:00|38223.1|38203.1|38225.6|38205.6|38235.6|38215.6|38218.3|38198.3|71
1708391700000|2024-02-20 01:15:00|38223.3|38203.3|38265.8|38245.8|38275.5|38255.5|38220.6|38200.6|349
1708392000000|2024-02-20 01:20:00|38265.6|38245.6|38258.3|38238.3|38278.6|38258.6|38255.9|38235.9|204
1708392300000|2024-02-20 01:25:00|38255.9|38235.9|38250.9|38230.9|38258.6|38238.6|38233.3|38213.3|95
1708392600000|2024-02-20 01:30:00|38255.9|38235.9|38213.3|38193.3|38255.9|38235.9|38208.4|38188.4|160
1708392900000|2024-02-20 01:35:00|38215.7|38195.7|38223.6|38203.6|38238.6|38218.6|38210.7|38190.7|127
1708393200000|2024-02-20 01:40:00|38226.1|38206.1|38200.9|38180.9|38228.6|38208.6|38195.9|38175.9|185
1708393500000|2024-02-20 01:45:00|38200.8|38180.8|38223.6|38203.6|38233.3|38213.3|38195.8|38175.8|131
1708393800000|2024-02-20 01:50:00|38225.9|38205.9|38221.2|38201.2|38228.6|38208.6|38216.2|38196.2|71
1708394100000|2024-02-20 01:55:00|38223.6|38203.6|38203.6|38183.6|38223.6|38203.6|38183.6|38163.6|110
1708394400000|2024-02-20 02:00:00|38201.2|38181.2|38211.2|38191.2|38216.2|38196.2|38193.6|38173.6|78
1708394700000|2024-02-20 02:05:00|38208.7|38188.7|38246.1|38226.1|38246.2|38226.2|38201.2|38181.2|64
1708395000000|2024-02-20 02:10:00|38246|38226|38266.2|38246.2|38281.2|38261.2|38246|38226|189
1708395300000|2024-02-20 02:15:00|38263.7|38243.7|38268.6|38248.6|38268.6|38248.6|38253.7|38233.7|33
1708395600000|2024-02-20 02:20:00|38266.2|38246.2|38268.7|38248.7|38286|38266|38266.2|38246.2|87
1708395900000|2024-02-20 02:25:00|38268.9|38248.9|38266.2|38246.2|38278.6|38258.6|38256.2|38236.2|70
1708396200000|2024-02-20 02:30:00|38268.6|38248.6|38228.6|38208.6|38268.6|38248.6|38228.6|38208.6|59
1708396500000|2024-02-20 02:35:00|38231.3|38211.3|38236.1|38216.1|38243.6|38223.6|38228.3|38208.3|41
1708396800000|2024-02-20 02:40:00|38236.3|38216.3|38238.6|38218.6|38238.8|38218.8|38218.6|38198.6|47
1708397100000|2024-02-20 02:45:00|38236.3|38216.3|38221.1|38201.1|38243.8|38223.8|38216.3|38196.3|58
1708397400000|2024-02-20 02:50:00|38221.3|38201.3|38211.3|38191.3|38231.3|38211.3|38211.3|38191.3|26
1708397700000|2024-02-20 02:55:00|38213.6|38193.6|38213.6|38193.6|38218.8|38198.8|38208.6|38188.6|53
1708398000000|2024-02-20 03:00:00|38211.3|38191.3|38203.6|38183.6|38221.3|38201.3|38198.6|38178.6|43
1708398300000|2024-02-20 03:05:00|38201.3|38181.3|38193.6|38173.6|38208.6|38188.6|38193.6|38173.6|40
1708398600000|2024-02-20 03:10:00|38191.3|38171.3|38183.7|38163.7|38193.7|38173.7|38181|38161|81
1708398900000|2024-02-20 03:15:00|38181.3|38161.3|38191.2|38171.2|38191.3|38171.3|38176|38156|97
1708399200000|2024-02-20 03:20:00|38191|38171|38173.7|38153.7|38191|38171|38171.3|38151.3|81
1708399500000|2024-02-20 03:25:00|38176|38156|38186.2|38166.2|38188.7|38168.7|38171.3|38151.3|46
1708399800000|2024-02-20 03:30:00|38186|38166|38166.4|38146.4|38186|38166|38166.4|38146.4|53
1708400100000|2024-02-20 03:35:00|38168.8|38148.8|38166.3|38146.3|38171.3|38151.3|38163.9|38143.9|43
1708400400000|2024-02-20 03:40:00|38163.9|38143.9|38161.3|38141.3|38166.3|38146.3|38161|38141|41
1708400700000|2024-02-20 03:45:00|38158.8|38138.8|38151.3|38131.3|38161.5|38141.5|38148.8|38128.8|62
1708401000000|2024-02-20 03:50:00|38151.2|38131.2|38171.3|38151.3|38171.3|38151.3|38151.2|38131.2|35
1708401300000|2024-02-20 03:55:00|38174|38154|38179.1|38159.1|38184.1|38164.1|38174|38154|50
1708401600000|2024-02-20 04:00:00|38179|38159|38186.6|38166.6|38186.6|38166.6|38179|38159|39
1708401900000|2024-02-20 04:05:00|38191.5|38171.5|38191.6|38171.6|38196.5|38176.5|38191.5|38171.5|31
1708402200000|2024-02-20 04:10:00|38186.6|38166.6|38194.1|38174.1|38194.1|38174.1|38186.6|38166.6|31
1708402500000|2024-02-20 04:15:00|38196.6|38176.6|38196.6|38176.6|38201.6|38181.6|38194.1|38174.1|36
1708402800000|2024-02-20 04:20:00|38199.1|38179.1|38201.6|38181.6|38201.6|38181.6|38196.6|38176.6|45
1708403100000|2024-02-20 04:25:00|38196.6|38176.6|38201.6|38181.6|38201.6|38181.6|38196.6|38176.6|26
1708403400000|2024-02-20 04:30:00|38204|38184|38209|38189|38209|38189|38204|38184|14
1708403700000|2024-02-20 04:35:00|38206.6|38186.6|38196.6|38176.6|38209|38189|38196.6|38176.6|18
1708404000000|2024-02-20 04:40:00|38199|38179|38201.6|38181.6|38201.6|38181.6|38199|38179|3
1708404300000|2024-02-20 04:45:00|38204|38184|38201.6|38181.6|38204.3|38184.3|38201.6|38181.6|20
1708404600000|2024-02-20 04:50:00|38204|38184|38224|38204|38224|38204|38201.6|38181.6|60
1708404900000|2024-02-20 04:55:00|38219|38199|38203.7|38183.7|38224|38204|38203.7|38183.7|53
1708405200000|2024-02-20 05:00:00|38201.4|38181.4|38183.9|38163.9|38203.9|38183.9|38181.7|38161.7|70
1708405500000|2024-02-20 05:05:00|38184|38164|38189|38169|38191.5|38171.5|38184|38164|57
1708405800000|2024-02-20 05:10:00|38188.9|38168.9|38174|38154|38196.5|38176.5|38174|38154|41
1708406100000|2024-02-20 05:15:00|38176.4|38156.4|38174|38154|38179|38159|38174|38154|34
1708406400000|2024-02-20 05:20:00|38178.8|38158.8|38183.9|38163.9|38186.4|38166.4|38178.8|38158.8|31
1708406700000|2024-02-20 05:25:00|38183.8|38163.8|38174|38154|38186.4|38166.4|38171.4|38151.4|39
1708407000000|2024-02-20 05:30:00|38173.9|38153.9|38156.7|38136.7|38184|38164|38156.7|38136.7|135
1708407300000|2024-02-20 05:35:00|38154|38134|38128.8|38108.8|38154|38134|38119|38099|142
1708407600000|2024-02-20 05:40:00|38131.2|38111.2|38143.5|38123.5|38143.5|38123.5|38123.8|38103.8|52
1708407900000|2024-02-20 05:45:00|38143.8|38123.8|38161.3|38141.3|38166.2|38146.2|38143.8|38123.8|85
1708408200000|2024-02-20 05:50:00|38161.4|38141.4|38188.7|38168.7|38196.2|38176.2|38161.3|38141.3|66
1708408500000|2024-02-20 05:55:00|38191.2|38171.2|38191.2|38171.2|38206.4|38186.4|38181.4|38161.4|93
1708408800000|2024-02-20 06:00:00|38188.8|38168.8|38184.1|38164.1|38193.9|38173.9|38181.4|38161.4|68
1708409100000|2024-02-20 06:05:00|38183.9|38163.9|38176.7|38156.7|38183.9|38163.9|38166.8|38146.8|66
1708409400000|2024-02-20 06:10:00|38179.1|38159.1|38191.7|38171.7|38196.8|38176.8|38176.7|38156.7|100
1708409700000|2024-02-20 06:15:00|38194.1|38174.1|38196.7|38176.7|38206.6|38186.6|38191.7|38171.7|67
1708410000000|2024-02-20 06:20:00|38196.6|38176.6|38181.7|38161.7|38199.1|38179.1|38181.7|38161.7|22
1708410300000|2024-02-20 06:25:00|38181.6|38161.6|38184.2|38164.2|38186.7|38166.7|38174.1|38154.1|38
1708410600000|2024-02-20 06:30:00|38184.1|38164.1|38184.1|38164.1|38189.1|38169.1|38181.6|38161.6|45
1708410900000|2024-02-20 06:35:00|38186.5|38166.5|38196.7|38176.7|38201.5|38181.5|38184.1|38164.1|50
1708411200000|2024-02-20 06:40:00|38199.4|38179.4|38232|38212|38234.4|38214.4|38187|38167|123
1708411500000|2024-02-20 06:45:00|38234.4|38214.4|38219.5|38199.5|38234.5|38214.5|38209.5|38189.5|48
1708411800000|2024-02-20 06:50:00|38219.6|38199.6|38219.4|38199.4|38224.4|38204.4|38214.4|38194.4|79
1708412100000|2024-02-20 06:55:00|38221.7|38201.7|38219.4|38199.4|38226.7|38206.7|38216.7|38196.7|56
1708412400000|2024-02-20 07:00:00|38221.8|38201.8|38256.5|38236.5|38267|38247|38217|38197|237
1708412700000|2024-02-20 07:05:00|38254.1|38234.1|38224.1|38204.1|38261.6|38241.6|38219.1|38199.1|153
1708413000000|2024-02-20 07:10:00|38226.6|38206.6|38276.8|38256.8|38276.8|38256.8|38226.6|38206.6|142
1708413300000|2024-02-20 07:15:00|38279.1|38259.1|38269.4|38249.4|38281.9|38261.9|38267|38247|105
1708413600000|2024-02-20 07:20:00|38267|38247|38254.1|38234.1|38274.4|38254.4|38254|38234|58
1708413900000|2024-02-20 07:25:00|38251.8|38231.8|38267|38247|38271.8|38251.8|38249.3|38229.3|96
1708414200000|2024-02-20 07:30:00|38271.8|38251.8|38274.1|38254.1|38279.4|38259.4|38266.6|38246.6|73
1708414500000|2024-02-20 07:35:00|38274.2|38254.2|38256.7|38236.7|38281.7|38261.7|38251.8|38231.8|53
1708414800000|2024-02-20 07:40:00|38254.3|38234.3|38239.2|38219.2|38254.3|38234.3|38231.7|38211.7|66
1708415100000|2024-02-20 07:45:00|38241.5|38221.5|38236.7|38216.7|38246.4|38226.4|38229.2|38209.2|60
1708415400000|2024-02-20 07:50:00|38239|38219|38254.2|38234.2|38261.5|38241.5|38239|38219|74
1708415700000|2024-02-20 07:55:00|38254.3|38234.3|38273.9|38253.9|38276.7|38256.7|38248.9|38228.9|114
1708416000000|2024-02-20 08:00:00|38276.5|38256.5|38271.8|38251.8|38281.7|38261.7|38234.2|38214.2|193
1708416300000|2024-02-20 08:05:00|38274.3|38254.3|38301.8|38281.8|38309.4|38289.4|38274.3|38254.3|179
1708416600000|2024-02-20 08:10:00|38299.4|38279.4|38311.8|38291.8|38316.8|38296.8|38274.3|38254.3|157
1708416900000|2024-02-20 08:15:00|38311.9|38291.9|38386.8|38366.8|38389.4|38369.4|38309.4|38289.4|635
1708417200000|2024-02-20 08:20:00|38386.9|38366.9|38351.8|38331.8|38414.4|38394.4|38346.8|38326.8|452
1708417500000|2024-02-20 08:25:00|38349.5|38329.5|38392.3|38372.3|38395|38375|38336.8|38316.8|375
1708417800000|2024-02-20 08:30:00|38394.7|38374.7|38402.3|38382.3|38414.6|38394.6|38372.3|38352.3|399
1708418100000|2024-02-20 08:35:00|38399.7|38379.7|38407.2|38387.2|38419.6|38399.6|38397.1|38377.1|149
1708418400000|2024-02-20 08:40:00|38407.4|38387.4|38384.7|38364.7|38407.4|38387.4|38384.7|38364.7|108
1708418700000|2024-02-20 08:45:00|38387.1|38367.1|38399.7|38379.7|38402.1|38382.1|38357.1|38337.1|136
1708419000000|2024-02-20 08:50:00|38402.1|38382.1|38412.4|38392.4|38432.2|38412.2|38394.7|38374.7|123
1708419300000|2024-02-20 08:55:00|38414.7|38394.7|38422.1|38402.1|38427.1|38407.1|38404.7|38384.7|204
1708419600000|2024-02-20 09:00:00|38419.7|38399.7|38404.5|38384.5|38444.5|38424.5|38372|38352|587
1708419900000|2024-02-20 09:05:00|38402.1|38382.1|38419.6|38399.6|38437|38417|38384.5|38364.5|170
1708420200000|2024-02-20 09:10:00|38419.7|38399.7|38416.9|38396.9|38426.9|38406.9|38406.9|38386.9|107
1708420500000|2024-02-20 09:15:00|38414.5|38394.5|38414.4|38394.4|38426.9|38406.9|38401.9|38381.9|147
1708420800000|2024-02-20 09:20:00|38412|38392|38419.5|38399.5|38419.5|38399.5|38406.9|38386.9|76
1708421100000|2024-02-20 09:25:00|38417|38397|38414.5|38394.5|38419.5|38399.5|38394.2|38374.2|266
1708421400000|2024-02-20 09:30:00|38412.1|38392.1|38419.5|38399.5|38422.1|38402.1|38406.9|38386.9|192
1708421700000|2024-02-20 09:35:00|38424.5|38404.5|38432|38412|38434.5|38414.5|38419.5|38399.5|189
1708422000000|2024-02-20 09:40:00|38432.1|38412.1|38406.9|38386.9|38432.1|38412.1|38402|38382|86
1708422300000|2024-02-20 09:45:00|38409.4|38389.4|38404.4|38384.4|38409.5|38389.5|38402|38382|47
1708422600000|2024-02-20 09:50:00|38402|38382|38409.4|38389.4|38409.4|38389.4|38394.5|38374.5|27
1708422900000|2024-02-20 09:55:00|38411.8|38391.8|38412.2|38392.2|38422.2|38402.2|38399.7|38379.7|81
1708423200000|2024-02-20 10:00:00|38412|38392|38402|38382|38414.7|38394.7|38394.5|38374.5|89
1708423500000|2024-02-20 10:05:00|38401.9|38381.9|38382|38362|38404.5|38384.5|38374.7|38354.7|112
1708423800000|2024-02-20 10:10:00|38381.9|38361.9|38397|38377|38399.5|38379.5|38374.4|38354.4|202
1708424100000|2024-02-20 10:15:00|38394.5|38374.5|38366.9|38346.9|38394.5|38374.5|38361.9|38341.9|272
1708424400000|2024-02-20 10:20:00|38369.3|38349.3|38384.4|38364.4|38391.9|38371.9|38366.9|38346.9|208
1708424700000|2024-02-20 10:25:00|38384.6|38364.6|38417.1|38397.1|38417.2|38397.2|38384.6|38364.6|129
1708425000000|2024-02-20 10:30:00|38414.7|38394.7|38459.7|38439.7|38464.6|38444.6|38414.7|38394.7|282
1708425300000|2024-02-20 10:35:00|38462.2|38442.2|38504.7|38484.7|38527.4|38507.4|38462.2|38442.2|568
1708425600000|2024-02-20 10:40:00|38504.6|38484.6|38477.3|38457.3|38509.9|38489.9|38472.4|38452.4|116
1708425900000|2024-02-20 10:45:00|38477.4|38457.4|38492.2|38472.2|38494.7|38474.7|38474.8|38454.8|161
1708426200000|2024-02-20 10:50:00|38494.6|38474.6|38466.9|38446.9|38497.1|38477.1|38466.9|38446.9|68
1708426500000|2024-02-20 10:55:00|38464.6|38444.6|38472.3|38452.3|38487.2|38467.2|38457.1|38437.1|83
1708426800000|2024-02-20 11:00:00|38472.2|38452.2|38427.2|38407.2|38472.2|38452.2|38422.2|38402.2|143
1708427100000|2024-02-20 11:05:00|38429.6|38409.6|38442|38422|38449.8|38429.8|38429.6|38409.6|172
1708427400000|2024-02-20 11:10:00|38444.3|38424.3|38434.6|38414.6|38457|38437|38432.2|38412.2|49
1708427700000|2024-02-20 11:15:00|38434.5|38414.5|38391.7|38371.7|38434.5|38414.5|38391.7|38371.7|147
1708428000000|2024-02-20 11:20:00|38391.6|38371.6|38374.3|38354.3|38391.6|38371.6|38371.7|38351.7|166
1708428300000|2024-02-20 11:25:00|38371.8|38351.8|38369.4|38349.4|38376.7|38356.7|38369.4|38349.4|43
1708428600000|2024-02-20 11:30:00|38366.6|38346.6|38349.4|38329.4|38369.4|38349.4|38344.5|38324.5|91
1708428900000|2024-02-20 11:35:00|38346.9|38326.9|38346.9|38326.9|38356.5|38336.5|38339.4|38319.4|106
1708429200000|2024-02-20 11:40:00|38349.4|38329.4|38341.4|38321.4|38352|38332|38339.4|38319.4|153
1708429500000|2024-02-20 11:45:00|38341.2|38321.2|38331.5|38311.5|38341.2|38321.2|38303.6|38283.6|362
1708429800000|2024-02-20 11:50:00|38329.1|38309.1|38316.6|38296.6|38331.6|38311.6|38314.3|38294.3|136
1708430100000|2024-02-20 11:55:00|38316.5|38296.5|38321.6|38301.6|38324|38304|38301.6|38281.6|92
1708430400000|2024-02-20 12:00:00|38321.8|38301.8|38336.8|38316.8|38344.1|38324.1|38314.1|38294.1|185
1708430700000|2024-02-20 12:05:00|38341.6|38321.6|38336.5|38316.5|38341.6|38321.6|38329.3|38309.3|60
1708431000000|2024-02-20 12:10:00|38334.1|38314.1|38339.3|38319.3|38341.8|38321.8|38331.6|38311.6|40
1708431300000|2024-02-20 12:15:00|38339.1|38319.1|38318.9|38298.9|38339.3|38319.3|38316.5|38296.5|134
1708431600000|2024-02-20 12:20:00|38316.5|38296.5|38344|38324|38344|38324|38316.5|38296.5|97
1708431900000|2024-02-20 12:25:00|38343.9|38323.9|38348.9|38328.9|38348.9|38328.9|38326.4|38306.4|293
1708432200000|2024-02-20 12:30:00|38349|38329|38341.5|38321.5|38363.9|38343.9|38328.9|38308.9|331
1708432500000|2024-02-20 12:35:00|38343.9|38323.9|38356.7|38336.7|38359.2|38339.2|38343.9|38323.9|303
1708432800000|2024-02-20 12:40:00|38354.3|38334.3|38369.5|38349.5|38377|38357|38354.3|38334.3|172
1708433100000|2024-02-20 12:45:00|38369.7|38349.7|38364.4|38344.4|38372|38352|38347.2|38327.2|181
1708433400000|2024-02-20 12:50:00|38362|38342|38347.1|38327.1|38364.4|38344.4|38342.1|38322.1|175
1708433700000|2024-02-20 12:55:00|38346.9|38326.9|38379.9|38359.9|38379.9|38359.9|38344.6|38324.6|580
1708434000000|2024-02-20 13:00:00|38380.1|38360.1|38342.6|38322.6|38382.4|38362.4|38325.2|38305.2|678
1708434300000|2024-02-20 13:05:00|38344.9|38324.9|38360.1|38340.1|38360.1|38340.1|38317.3|38297.3|330
1708434600000|2024-02-20 13:10:00|38362.4|38342.4|38422.6|38402.6|38422.6|38402.6|38362.4|38342.4|1157
1708434900000|2024-02-20 13:15:00|38420.2|38400.2|38432.7|38412.7|38435.2|38415.2|38405.4|38385.4|552
1708435200000|2024-02-20 13:20:00|38430.2|38410.2|38437.6|38417.6|38437.6|38417.6|38408.1|38388.1|321
1708435500000|2024-02-20 13:25:00|38437.8|38417.8|38473.6|38453.6|38473.6|38453.6|38427.8|38407.8|1212
1708435800000|2024-02-20 13:30:00|38473.7|38453.7|38476.4|38456.4|38514.3|38494.3|38461.4|38441.4|1282
1708436100000|2024-02-20 13:35:00|38474.1|38454.1|38441.3|38421.3|38476.4|38456.4|38411.1|38391.1|620
1708436400000|2024-02-20 13:40:00|38438.9|38418.9|38458.3|38438.3|38458.3|38438.3|38430.9|38410.9|566
1708436700000|2024-02-20 13:45:00|38458.6|38438.6|38453.7|38433.7|38466.2|38446.2|38440.9|38420.9|383
1708437000000|2024-02-20 13:50:00|38453.8|38433.8|38468.6|38448.6|38473.8|38453.8|38451.2|38431.2|540
1708437300000|2024-02-20 13:55:00|38468.8|38448.8|38489.3|38469.3|38498.7|38478.7|38468.7|38448.7|449
1708437600000|2024-02-20 14:00:00|38489.1|38469.1|38501.4|38481.4|38514.3|38494.3|38481.7|38461.7|609
1708437900000|2024-02-20 14:05:00|38499.1|38479.1|38496.2|38476.2|38499.1|38479.1|38466.2|38446.2|477
1708438200000|2024-02-20 14:10:00|38493.8|38473.8|38511.2|38491.2|38516.7|38496.7|38488.6|38468.6|687
1708438500000|2024-02-20 14:15:00|38508.8|38488.8|38549.1|38529.1|38573.8|38553.8|38508.6|38488.6|691
1708438800000|2024-02-20 14:20:00|38551.5|38531.5|38533.8|38513.8|38574.2|38554.2|38528.8|38508.8|815
1708439100000|2024-02-20 14:25:00|38528.8|38508.8|38521.5|38501.5|38539|38519|38516.3|38496.3|606
1708439400000|2024-02-20 14:30:00|38523.8|38503.8|38486|38466|38533.7|38513.7|38486|38466|783
1708439700000|2024-02-20 14:35:00|38483.6|38463.6|38453.6|38433.6|38488.4|38468.4|38448.4|38428.4|681
1708440000000|2024-02-20 14:40:00|38453.5|38433.5|38436.2|38416.2|38458.5|38438.5|38428.6|38408.6|546
1708440300000|2024-02-20 14:45:00|38438.6|38418.6|38463.4|38443.4|38463.5|38443.5|38420.7|38400.7|765
1708440600000|2024-02-20 14:50:00|38463.5|38443.5|38503.4|38483.4|38511|38491|38463.5|38443.5|379
1708440900000|2024-02-20 14:55:00|38501|38481|38503.5|38483.5|38513.1|38493.1|38488.4|38468.4|402
1708441200000|2024-02-20 15:00:00|38503.6|38483.6|38586.2|38566.2|38593.9|38573.9|38501|38481|970
1708441500000|2024-02-20 15:05:00|38583.9|38563.9|38543.5|38523.5|38593.7|38573.7|38508.5|38488.5|713
1708441800000|2024-02-20 15:10:00|38541|38521|38533.7|38513.7|38546.2|38526.2|38523.4|38503.4|556
1708442100000|2024-02-20 15:15:00|38536.2|38516.2|38578.9|38558.9|38583.9|38563.9|38536.2|38516.2|653
1708442400000|2024-02-20 15:20:00|38578.6|38558.6|38579.1|38559.1|38584.1|38564.1|38569|38549|346
1708442700000|2024-02-20 15:25:00|38579|38559|38508.6|38488.6|38584|38564|38508.6|38488.6|575
1708443000000|2024-02-20 15:30:00|38508.5|38488.5|38480.5|38460.5|38523.4|38503.4|38475.5|38455.5|744
1708443300000|2024-02-20 15:35:00|38482.9|38462.9|38508.4|38488.4|38508.4|38488.4|38472.9|38452.9|528
1708443600000|2024-02-20 15:40:00|38508.3|38488.3|38495.8|38475.8|38523.2|38503.2|38483.4|38463.4|425
1708443900000|2024-02-20 15:45:00|38495.7|38475.7|38528.5|38508.5|38538.4|38518.4|38493.2|38473.2|544
1708444200000|2024-02-20 15:50:00|38531|38511|38541.2|38521.2|38543.6|38523.6|38528.4|38508.4|284
1708444500000|2024-02-20 15:55:00|38538.7|38518.7|38564.1|38544.1|38571.5|38551.5|38533.7|38513.7|497
1708444800000|2024-02-20 16:00:00|38563.9|38543.9|38546.3|38526.3|38564.1|38544.1|38513.7|38493.7|685
1708445100000|2024-02-20 16:05:00|38548.7|38528.7|38546.6|38526.6|38559.1|38539.1|38539|38519|456
1708445400000|2024-02-20 16:10:00|38549|38529|38559.3|38539.3|38559.3|38539.3|38541.6|38521.6|340
1708445700000|2024-02-20 16:15:00|38559.1|38539.1|38554|38534|38564|38544|38551.8|38531.8|320
1708446000000|2024-02-20 16:20:00|38554.1|38534.1|38569.1|38549.1|38577|38557|38544.4|38524.4|616
1708446300000|2024-02-20 16:25:00|38571.6|38551.6|38571.8|38551.8|38574.1|38554.1|38564.1|38544.1|418
1708446600000|2024-02-20 16:30:00|38571.9|38551.9|38564.4|38544.4|38576.8|38556.8|38554.4|38534.4|657
1708446900000|2024-02-20 16:35:00|38562|38542|38567|38547|38572|38552|38559.4|38539.4|360
1708447200000|2024-02-20 16:40:00|38564.6|38544.6|38587.3|38567.3|38594.9|38574.9|38564.4|38544.4|1036
1708447500000|2024-02-20 16:45:00|38579.9|38559.9|38632.5|38612.5|38640|38620|38572.4|38552.4|1159
1708447800000|2024-02-20 16:50:00|38632.4|38612.4|38685.6|38665.6|38690.5|38670.5|38629.9|38609.9|1653
1708448100000|2024-02-20 16:55:00|38688|38668|38690.6|38670.6|38700.6|38680.6|38665.6|38645.6|1127
1708448400000|2024-02-20 17:00:00|38693|38673|38670.4|38650.4|38700.1|38680.1|38660.5|38640.5|448
1708448700000|2024-02-20 17:05:00|38670.5|38650.5|38750.6|38730.6|38753|38733|38670.5|38650.5|1044
1708449000000|2024-02-20 17:10:00|38750.5|38730.5|38735.1|38715.1|38750.5|38730.5|38700.4|38680.4|808
1708449300000|2024-02-20 17:15:00|38735.4|38715.4|38720.4|38700.4|38740.1|38720.1|38705.4|38685.4|645
1708449600000|2024-02-20 17:20:00|38720.2|38700.2|38739.8|38719.8|38760.4|38740.4|38715.4|38695.4|663
1708449900000|2024-02-20 17:25:00|38734.9|38714.9|38749.9|38729.9|38752.5|38732.5|38729.7|38709.7|421
1708450200000|2024-02-20 17:30:00|38749.7|38729.7|38768.7|38748.7|38768.7|38748.7|38740|38720|637
1708450500000|2024-02-20 17:35:00|38766.3|38746.3|38749|38729|38778.7|38758.7|38744|38724|582
1708450800000|2024-02-20 17:40:00|38748.8|38728.8|38774.2|38754.2|38779|38759|38746.3|38726.3|401
1708451100000|2024-02-20 17:45:00|38776.6|38756.6|38781.7|38761.7|38794.2|38774.2|38769|38749|663
1708451400000|2024-02-20 17:50:00|38781.8|38761.8|38753.7|38733.7|38794.2|38774.2|38751.6|38731.6|603
1708451700000|2024-02-20 17:55:00|38754|38734|38776.1|38756.1|38776.1|38756.1|38744|38724|2024
1708452000000|2024-02-20 18:00:00|38773.6|38753.6|38718|38698|38773.6|38753.6|38710.4|38690.4|1042
1708452300000|2024-02-20 18:05:00|38715.6|38695.6|38733|38713|38733|38713|38713|38693|226
1708452600000|2024-02-20 18:10:00|38735.4|38715.4|38732.9|38712.9|38740.4|38720.4|38720.4|38700.4|203
1708452900000|2024-02-20 18:15:00|38730.5|38710.5|38717.8|38697.8|38732.9|38712.9|38702.8|38682.8|552
1708453200000|2024-02-20 18:20:00|38720.2|38700.2|38717.8|38697.8|38727.6|38707.6|38715.3|38695.3|161
1708453500000|2024-02-20 18:25:00|38720.2|38700.2|38733.3|38713.3|38735.7|38715.7|38720.2|38700.2|228
1708453800000|2024-02-20 18:30:00|38733|38713|38713.3|38693.3|38733|38713|38708.4|38688.4|101
1708454100000|2024-02-20 18:35:00|38713.4|38693.4|38723.3|38703.3|38728.2|38708.2|38713.2|38693.2|94
1708454400000|2024-02-20 18:40:00|38725.9|38705.9|38715.7|38695.7|38740.7|38720.7|38715.7|38695.7|215
1708454700000|2024-02-20 18:45:00|38718.1|38698.1|38733.3|38713.3|38733.3|38713.3|38718.1|38698.1|95
1708455000000|2024-02-20 18:50:00|38733.2|38713.2|38733.5|38713.5|38733.5|38713.5|38728.3|38708.3|102
1708455300000|2024-02-20 18:55:00|38735.9|38715.9|38748.6|38728.6|38751|38731|38735.9|38715.9|262
1708455600000|2024-02-20 19:00:00|38748.5|38728.5|38726.2|38706.2|38748.5|38728.5|38723.8|38703.8|118
1708455900000|2024-02-20 19:05:00|38723.8|38703.8|38718.8|38698.8|38726.2|38706.2|38716.3|38696.3|87
1708456200000|2024-02-20 19:10:00|38716.2|38696.2|38718.8|38698.8|38721.2|38701.2|38716.2|38696.2|59
1708456500000|2024-02-20 19:15:00|38718.5|38698.5|38723.8|38703.8|38726.2|38706.2|38713.7|38693.7|45
1708456800000|2024-02-20 19:20:00|38726.2|38706.2|38711.3|38691.3|38728.5|38708.5|38711.3|38691.3|87
1708457100000|2024-02-20 19:25:00|38711.2|38691.2|38716.1|38696.1|38718.7|38698.7|38708.7|38688.7|69
1708457400000|2024-02-20 19:30:00|38716.2|38696.2|38725.9|38705.9|38728.2|38708.2|38713.6|38693.6|57
1708457700000|2024-02-20 19:35:00|38723.6|38703.6|38728.6|38708.6|38728.6|38708.6|38723.6|38703.6|21
1708458000000|2024-02-20 19:40:00|38730.9|38710.9|38735.9|38715.9|38738.4|38718.4|38725.9|38705.9|51
1708458300000|2024-02-20 19:45:00|38738.3|38718.3|38735.9|38715.9|38738.3|38718.3|38730.9|38710.9|57
1708458600000|2024-02-20 19:50:00|38738.3|38718.3|38723.5|38703.5|38738.3|38718.3|38723.5|38703.5|43
1708458900000|2024-02-20 19:55:00|38723.3|38703.3|38723.5|38703.5|38726|38706|38718.5|38698.5|26
1708459200000|2024-02-20 20:00:00|38723.3|38703.3|38713.2|38693.2|38723.5|38703.5|38713.2|38693.2|120
1708459500000|2024-02-20 20:05:00|38715.6|38695.6|38702.9|38682.9|38718.1|38698.1|38702.9|38682.9|180
1708459800000|2024-02-20 20:10:00|38700.4|38680.4|38707.7|38687.7|38710.3|38690.3|38700.4|38680.4|209
1708460100000|2024-02-20 20:15:00|38707.5|38687.5|38692.3|38672.3|38707.7|38687.7|38692.2|38672.2|367
1708460400000|2024-02-20 20:20:00|38692.4|38672.4|38692.4|38672.4|38699.9|38679.9|38687.4|38667.4|157
1708460700000|2024-02-20 20:25:00|38694.8|38674.8|38707.2|38687.2|38709.6|38689.6|38692.3|38672.3|131
1708461000000|2024-02-20 20:30:00|38707.3|38687.3|38687.2|38667.2|38709.8|38689.8|38687.2|38667.2|127
1708461300000|2024-02-20 20:35:00|38687|38667|38697|38677|38699.4|38679.4|38684.6|38664.6|176
1708461600000|2024-02-20 20:40:00|38696.9|38676.9|38707.1|38687.1|38711.9|38691.9|38696.9|38676.9|73
1708461900000|2024-02-20 20:45:00|38709.5|38689.5|38712.1|38692.1|38712.1|38692.1|38707.1|38687.1|27
1708462200000|2024-02-20 20:50:00|38712|38692|38699.6|38679.6|38712.1|38692.1|38697.1|38677.1|42
1708462500000|2024-02-20 20:55:00|38702|38682|38704.6|38684.6|38712|38692|38702|38682|76
1708462800000|2024-02-20 21:00:00|38707|38687|38709.5|38689.5|38709.5|38689.5|38702.2|38682.2|39
1708463100000|2024-02-20 21:05:00|38712|38692|38707.2|38687.2|38712.2|38692.2|38707.1|38687.1|22
1708463400000|2024-02-20 21:10:00|38709.6|38689.6|38702.2|38682.2|38712.1|38692.1|38702.2|38682.2|13
1708463700000|2024-02-20 21:15:00|38702.1|38682.1|38704.6|38684.6|38707.2|38687.2|38702.1|38682.1|28
1708464000000|2024-02-20 21:20:00|38707.1|38687.1|38702.3|38682.3|38707.1|38687.1|38702.3|38682.3|13
1708464300000|2024-02-20 21:25:00|||||||||26
1708464600000|2024-02-20 21:30:00|38699.8|38679.8|38699.8|38679.8|38699.8|38679.8|38697.4|38677.4|5
1708464900000|2024-02-20 21:35:00|38702.2|38682.2|38694.5|38674.5|38702.2|38682.2|38694.4|38674.4|115
1708465200000|2024-02-20 21:40:00|38694.4|38674.4|38691.8|38671.8|38694.4|38674.4|38691.8|38671.8|90
1708465500000|2024-02-20 21:45:00|38691.9|38671.9|38692.1|38672.1|38694.4|38674.4|38691.8|38671.8|69
1708465800000|2024-02-20 21:50:00|38694.4|38674.4|38696.8|38676.8|38696.9|38676.9|38694.4|38674.4|55
1708466100000|2024-02-20 21:55:00|38696.9|38676.9|38704.1|38684.1|38706.5|38686.5|38696.9|38676.9|56
1708470000000|2024-02-20 23:00:00|38697.3|38677.3|38712.2|38692.2|38714.7|38694.7|38697.2|38677.2|56
1708470300000|2024-02-20 23:05:00|38712.3|38692.3|38714.6|38694.6|38714.7|38694.7|38712.1|38692.1|34
1708470600000|2024-02-20 23:10:00|38714.7|38694.7|38719.9|38699.9|38727.1|38707.1|38714.6|38694.6|43
1708470900000|2024-02-20 23:15:00|38719.7|38699.7|38749.6|38729.6|38749.6|38729.6|38719.7|38699.7|87
1708471200000|2024-02-20 23:20:00|38754.4|38734.4|38759.6|38739.6|38759.6|38739.6|38751.9|38731.9|89
1708471500000|2024-02-20 23:25:00|38757.3|38737.3|38759.8|38739.8|38759.8|38739.8|38755|38735|29
1708471800000|2024-02-20 23:30:00|38757.4|38737.4|38754.8|38734.8|38759.8|38739.8|38754.8|38734.8|31
1708472100000|2024-02-20 23:35:00|38754.6|38734.6|38747.4|38727.4|38754.7|38734.7|38744.8|38724.8|58
1708472400000|2024-02-20 23:40:00|38749.8|38729.8|38747.4|38727.4|38749.8|38729.8|38742.4|38722.4|17
1708472700000|2024-02-20 23:45:00|38744.9|38724.9|38735|38715|38747.4|38727.4|38735|38715|13
1708473000000|2024-02-20 23:50:00|38734.9|38714.9|38739.8|38719.8|38739.8|38719.8|38730.1|38710.1|18
1708473300000|2024-02-20 23:55:00|38737.4|38717.4|38742.4|38722.4|38747.2|38727.2|38737.4|38717.4|39
1708473600000|2024-02-21 00:00:00|38742.5|38722.5|38735|38715|38749.9|38729.9|38735|38715|38
1708473900000|2024-02-21 00:05:00|38732.6|38712.6|38745|38725|38747.5|38727.5|38732.6|38712.6|25
1708474200000|2024-02-21 00:10:00|38742.6|38722.6|38722.6|38702.6|38742.6|38722.6|38722.5|38702.5|32
1708474500000|2024-02-21 00:15:00|38722.7|38702.7|38717.6|38697.6|38725|38705|38717.6|38697.6|16
1708474800000|2024-02-21 00:20:00|38715.1|38695.1|38727.6|38707.6|38727.6|38707.6|38715|38695|33
1708475100000|2024-02-21 00:25:00|38730|38710|38730.3|38710.3|38732.7|38712.7|38727.6|38707.6|11
1708475400000|2024-02-21 00:30:00|38727.6|38707.6|38725.1|38705.1|38732.5|38712.5|38722.6|38702.6|18
1708475700000|2024-02-21 00:35:00|38725|38705|38727.7|38707.7|38727.7|38707.7|38725|38705|26
1708476000000|2024-02-21 00:40:00|38727.5|38707.5|38735.2|38715.2|38735.2|38715.2|38725.2|38705.2|30
1708476300000|2024-02-21 00:45:00|38735|38715|38732.7|38712.7|38735.3|38715.3|38730|38710|34
1708476600000|2024-02-21 00:50:00|38732.8|38712.8|38732.9|38712.9|38737.7|38717.7|38730.4|38710.4|35
1708476900000|2024-02-21 00:55:00|38735.3|38715.3|38727.9|38707.9|38735.3|38715.3|38727.9|38707.9|25
1708477200000|2024-02-21 01:00:00|38725.5|38705.5|38633.2|38613.2|38727.9|38707.9|38618.3|38598.3|810
1708477500000|2024-02-21 01:05:00|38628.3|38608.3|38635.8|38615.8|38643.3|38623.3|38623.4|38603.4|321
1708477800000|2024-02-21 01:10:00|38633.4|38613.4|38623.8|38603.8|38653.4|38633.4|38623.8|38603.8|248
1708478100000|2024-02-21 01:15:00|38626.2|38606.2|38623.7|38603.7|38641.1|38621.1|38618.8|38598.8|218
1708478400000|2024-02-21 01:20:00|38621.3|38601.3|38609.2|38589.2|38633.8|38613.8|38604.3|38584.3|247
1708478700000|2024-02-21 01:25:00|38606.8|38586.8|38628.9|38608.9|38633.9|38613.9|38606.8|38586.8|232
1708479000000|2024-02-21 01:30:00|38628.8|38608.8|38644.1|38624.1|38644.1|38624.1|38618.9|38598.9|142
1708479300000|2024-02-21 01:35:00|38644.2|38624.2|38684.4|38664.4|38689.4|38669.4|38644.2|38624.2|313
1708479600000|2024-02-21 01:40:00|38681.9|38661.9|38704.5|38684.5|38704.5|38684.5|38679.4|38659.4|284
1708479900000|2024-02-21 01:45:00|38704.7|38684.7|38689.3|38669.3|38709.5|38689.5|38686.8|38666.8|167
1708480200000|2024-02-21 01:50:00|38691.8|38671.8|38709.3|38689.3|38711.7|38691.7|38689.2|38669.2|118
1708480500000|2024-02-21 01:55:00|38709.5|38689.5|38719.5|38699.5|38724|38704|38699.5|38679.5|82
1708480800000|2024-02-21 02:00:00|38719.3|38699.3|38757.1|38737.1|38757.1|38737.1|38709.5|38689.5|205
1708481100000|2024-02-21 02:05:00|38759.5|38739.5|38761.9|38741.9|38784.7|38764.7|38759.4|38739.4|167
1708481400000|2024-02-21 02:10:00|38759.5|38739.5|38746.9|38726.9|38769.4|38749.4|38734.4|38714.4|100
1708481700000|2024-02-21 02:15:00|38747|38727|38769.5|38749.5|38769.5|38749.5|38746.9|38726.9|50
1708482000000|2024-02-21 02:20:00|38769.6|38749.6|38767|38747|38779.5|38759.5|38764.5|38744.5|57
1708482300000|2024-02-21 02:25:00|38769.4|38749.4|38764.5|38744.5|38774.5|38754.5|38764.5|38744.5|60
1708482600000|2024-02-21 02:30:00|38762.1|38742.1|38784.6|38764.6|38789.7|38769.7|38762.1|38742.1|216
1708482900000|2024-02-21 02:35:00|38784.7|38764.7|38759.8|38739.8|38784.7|38764.7|38759.8|38739.8|101
1708483200000|2024-02-21 02:40:00|38762.3|38742.3|38802.3|38782.3|38804.9|38784.9|38759.7|38739.7|163
1708483500000|2024-02-21 02:45:00|38799.9|38779.9|38809.8|38789.8|38812.3|38792.3|38799.7|38779.7|163
1708483800000|2024-02-21 02:50:00|38809.9|38789.9|38806.9|38786.9|38834.5|38814.5|38804.5|38784.5|191
1708484100000|2024-02-21 02:55:00|38804.5|38784.5|38799.3|38779.3|38804.5|38784.5|38786.8|38766.8|115
1708484400000|2024-02-21 03:00:00|38794.4|38774.4|38799.4|38779.4|38806.7|38786.7|38794.3|38774.3|76
1708484700000|2024-02-21 03:05:00|38801.8|38781.8|38804.3|38784.3|38816.6|38796.6|38799.3|38779.3|201
1708485000000|2024-02-21 03:10:00|38804.4|38784.4|38796.6|38776.6|38814.3|38794.3|38794.2|38774.2|96
1708485300000|2024-02-21 03:15:00|38794.2|38774.2|38796.7|38776.7|38814.1|38794.1|38794.1|38774.1|69
1708485600000|2024-02-21 03:20:00|38799.1|38779.1|38794.2|38774.2|38804.1|38784.1|38791.7|38771.7|85
1708485900000|2024-02-21 03:25:00|38796.6|38776.6|38804.1|38784.1|38804.3|38784.3|38794.1|38774.1|38
1708486200000|2024-02-21 03:30:00|38804.2|38784.2|38806.5|38786.5|38816.7|38796.7|38804.2|38784.2|73
1708486500000|2024-02-21 03:35:00|38808.9|38788.9|38816.4|38796.4|38818.9|38798.9|38808.9|38788.9|38
1708486800000|2024-02-21 03:40:00|38818.8|38798.8|38821.5|38801.5|38823.8|38803.8|38813.9|38793.9|23
1708487100000|2024-02-21 03:45:00|38819.1|38799.1|38826.5|38806.5|38829.1|38809.1|38816.5|38796.5|96
1708487400000|2024-02-21 03:50:00|38824.1|38804.1|38821.3|38801.3|38828.9|38808.9|38818.9|38798.9|27
1708487700000|2024-02-21 03:55:00|38818.9|38798.9|38816.2|38796.2|38828.7|38808.7|38813.9|38793.9|39
1708488000000|2024-02-21 04:00:00|38813.8|38793.8|38811|38791|38816.3|38796.3|38803.5|38783.5|65
1708488300000|2024-02-21 04:05:00|38811.1|38791.1|38803.5|38783.5|38813.5|38793.5|38801|38781|82
1708488600000|2024-02-21 04:10:00|38806|38786|38806.1|38786.1|38808.5|38788.5|38803.5|38783.5|36
1708488900000|2024-02-21 04:15:00|38806|38786|38805.7|38785.7|38808.5|38788.5|38801.1|38781.1|47
1708489200000|2024-02-21 04:20:00|38803.3|38783.3|38798.1|38778.1|38805.7|38785.7|38790.8|38770.8|77
1708489500000|2024-02-21 04:25:00|38798.3|38778.3|38808.2|38788.2|38813.1|38793.1|38798.3|38778.3|19
1708489800000|2024-02-21 04:30:00|38808.1|38788.1|38803.1|38783.1|38813.1|38793.1|38803|38783|61
1708490100000|2024-02-21 04:35:00|38803.2|38783.2|38805.5|38785.5|38808.2|38788.2|38800.7|38780.7|29
1708490400000|2024-02-21 04:40:00|38803.1|38783.1|38798|38778|38807.9|38787.9|38798|38778|40
1708490700000|2024-02-21 04:45:00|38798.1|38778.1|38805.4|38785.4|38805.4|38785.4|38798|38778|24
1708491000000|2024-02-21 04:50:00|38803|38783|38805.4|38785.4|38805.4|38785.4|38800.6|38780.6|45
1708491300000|2024-02-21 04:55:00|38803|38783|38800.6|38780.6|38807.9|38787.9|38798.1|38778.1|74
1708491600000|2024-02-21 05:00:00|38798.1|38778.1|38803|38783|38815.6|38795.6|38795.7|38775.7|79
1708491900000|2024-02-21 05:05:00|38800.6|38780.6|38808.1|38788.1|38812.9|38792.9|38800.5|38780.5|38
1708492200000|2024-02-21 05:10:00|38805.7|38785.7|38808|38788|38808.1|38788.1|38798.1|38778.1|67
1708492500000|2024-02-21 05:15:00|38807.9|38787.9|38798|38778|38807.9|38787.9|38793.1|38773.1|77
1708492800000|2024-02-21 05:20:00|38798.1|38778.1|38788.1|38768.1|38808.1|38788.1|38788.1|38768.1|32
1708493100000|2024-02-21 05:25:00|38785.7|38765.7|38820.5|38800.5|38820.5|38800.5|38785.5|38765.5|52
1708493400000|2024-02-21 05:30:00|38818.1|38798.1|38843.7|38823.7|38853.8|38833.8|38800.7|38780.7|357
1708493700000|2024-02-21 05:35:00|38846.1|38826.1|38853.5|38833.5|38853.5|38833.5|38838.6|38818.6|94
1708494000000|2024-02-21 05:40:00|38848.6|38828.6|38850.8|38830.8|38851|38831|38833.5|38813.5|70
1708494300000|2024-02-21 05:45:00|38850.9|38830.9|38858.1|38838.1|38863.3|38843.3|38848.4|38828.4|54
1708494600000|2024-02-21 05:50:00|38858.3|38838.3|38828|38808|38858.3|38838.3|38823.1|38803.1|86
1708494900000|2024-02-21 05:55:00|38825.6|38805.6|38815.5|38795.5|38828|38808|38797.9|38777.9|148
1708495200000|2024-02-21 06:00:00|38813.1|38793.1|38830.4|38810.4|38833.1|38813.1|38813.1|38793.1|74
1708495500000|2024-02-21 06:05:00|38828|38808|38807.7|38787.7|38830.4|38810.4|38805.3|38785.3|106
1708495800000|2024-02-21 06:10:00|38805.3|38785.3|38747.9|38727.9|38812.6|38792.6|38743.1|38723.1|161
1708496100000|2024-02-21 06:15:00|38750.3|38730.3|38785.5|38765.5|38787.9|38767.9|38743.2|38723.2|68
1708496400000|2024-02-21 06:20:00|38783.1|38763.1|38780.4|38760.4|38787.9|38767.9|38768.1|38748.1|94
1708496700000|2024-02-21 06:25:00|38778|38758|38800.6|38780.6|38803.2|38783.2|38777.9|38757.9|68
1708497000000|2024-02-21 06:30:00|38802.9|38782.9|38805.6|38785.6|38822.8|38802.8|38802.9|38782.9|60
1708497300000|2024-02-21 06:35:00|38803.2|38783.2|38808.3|38788.3|38815.6|38795.6|38803.2|38783.2|35
1708497600000|2024-02-21 06:40:00|38808.4|38788.4|38795.7|38775.7|38818.1|38798.1|38795.7|38775.7|31
1708497900000|2024-02-21 06:45:00|38798.1|38778.1|38797.8|38777.8|38807.8|38787.8|38792.6|38772.6|241
1708498200000|2024-02-21 06:50:00|38797.6|38777.6|38815.4|38795.4|38820.5|38800.5|38787.8|38767.8|107
1708498500000|2024-02-21 06:55:00|38817.8|38797.8|38817.9|38797.9|38820.4|38800.4|38808|38788|61
1708498800000|2024-02-21 07:00:00|38817.8|38797.8|38847.8|38827.8|38847.9|38827.9|38807.9|38787.9|135
1708499100000|2024-02-21 07:05:00|38845.4|38825.4|38837.9|38817.9|38845.6|38825.6|38827.9|38807.9|92
1708499400000|2024-02-21 07:10:00|38838|38818|38833.2|38813.2|38853|38833|38833|38813|65
1708499700000|2024-02-21 07:15:00|38833.1|38813.1|38835.4|38815.4|38848.1|38828.1|38823.1|38803.1|108
1708500000000|2024-02-21 07:20:00|38833|38813|38848.1|38828.1|38852.9|38832.9|38833|38813|66
1708500300000|2024-02-21 07:25:00|38848.2|38828.2|38858|38838|38863|38843|38848|38828|144
1708500600000|2024-02-21 07:30:00|38858.1|38838.1|38875.4|38855.4|38880.3|38860.3|38845.5|38825.5|162
1708500900000|2024-02-21 07:35:00|38875.5|38855.5|38870.4|38850.4|38877.9|38857.9|38855.3|38835.3|120
1708501200000|2024-02-21 07:40:00|38870.5|38850.5|38846.2|38826.2|38875.4|38855.4|38832.9|38812.9|438
1708501500000|2024-02-21 07:45:00|38846.1|38826.1|38838.6|38818.6|38861|38841|38833.8|38813.8|109
1708501800000|2024-02-21 07:50:00|38836.2|38816.2|38798.4|38778.4|38836.2|38816.2|38793.5|38773.5|84
1708502100000|2024-02-21 07:55:00|38798.3|38778.3|38793.3|38773.3|38798.3|38778.3|38770.8|38750.8|222
1708502400000|2024-02-21 08:00:00|38793.2|38773.2|38910.9|38890.9|38910.9|38890.9|38793.2|38773.2|350
1708502700000|2024-02-21 08:05:00|38911|38891|38956.8|38936.8|38956.8|38936.8|38911|38891|623
1708503000000|2024-02-21 08:10:00|38956.9|38936.9|38951.8|38931.8|38956.9|38936.9|38921.9|38901.9|258
1708503300000|2024-02-21 08:15:00|38951.7|38931.7|38911.8|38891.8|38956.9|38936.9|38906.8|38886.8|290
1708503600000|2024-02-21 08:20:00|38914.3|38894.3|38909.2|38889.2|38934.3|38914.3|38909.1|38889.1|174
1708503900000|2024-02-21 08:25:00|38909.1|38889.1|38899|38879|38924.2|38904.2|38891.3|38871.3|271
1708504200000|2024-02-21 08:30:00|38898.9|38878.9|38879|38859|38908.7|38888.7|38878.8|38858.8|103
1708504500000|2024-02-21 08:35:00|38879.1|38859.1|38886.3|38866.3|38896.5|38876.5|38879.1|38859.1|140
1708504800000|2024-02-21 08:40:00|38883.9|38863.9|38856.1|38836.1|38891.4|38871.4|38846.1|38826.1|250
1708505100000|2024-02-21 08:45:00|38858.5|38838.5|38875.9|38855.9|38883.5|38863.5|38853.6|38833.6|203
1708505400000|2024-02-21 08:50:00|38873.5|38853.5|38865.7|38845.7|38885.8|38865.8|38865.6|38845.6|96
1708505700000|2024-02-21 08:55:00|38865.6|38845.6|38823.2|38803.2|38865.9|38845.9|38823.2|38803.2|206
1708506000000|2024-02-21 09:00:00|38820.7|38800.7|38823.3|38803.3|38833.3|38813.3|38783.4|38763.4|264
1708506300000|2024-02-21 09:05:00|38818.2|38798.2|38823.3|38803.3|38840.8|38820.8|38810.7|38790.7|185
1708506600000|2024-02-21 09:10:00|38820.8|38800.8|38823.7|38803.7|38853.3|38833.3|38815.8|38795.8|174
1708506900000|2024-02-21 09:15:00|38823.6|38803.6|38806.1|38786.1|38833.7|38813.7|38778.6|38758.6|281
1708507200000|2024-02-21 09:20:00|38803.7|38783.7|38826|38806|38836.1|38816.1|38803.7|38783.7|168
1708507500000|2024-02-21 09:25:00|38828.5|38808.5|38821|38801|38843.5|38823.5|38810.9|38790.9|96
1708507800000|2024-02-21 09:30:00|38820.9|38800.9|38808.3|38788.3|38820.9|38800.9|38803.3|38783.3|145
1708508100000|2024-02-21 09:35:00|38808.2|38788.2|38783.4|38763.4|38816.1|38796.1|38783.4|38763.4|211
1708508400000|2024-02-21 09:40:00|38781|38761|38798.5|38778.5|38808.5|38788.5|38781|38761|278
1708508700000|2024-02-21 09:45:00|38795.9|38775.9|38783.3|38763.3|38800.9|38780.9|38763.5|38743.5|184
1708509000000|2024-02-21 09:50:00|38783.2|38763.2|38793.1|38773.1|38795.7|38775.7|38775.8|38755.8|67
1708509300000|2024-02-21 09:55:00|38790.7|38770.7|38790.8|38770.8|38798.5|38778.5|38783.3|38763.3|70
1708509600000|2024-02-21 10:00:00|38788.4|38768.4|38805.9|38785.9|38808.3|38788.3|38783.3|38763.3|220
1708509900000|2024-02-21 10:05:00|38806|38786|38825.7|38805.7|38828.3|38808.3|38806|38786|120
1708510200000|2024-02-21 10:10:00|38823.3|38803.3|38805.8|38785.8|38825.8|38805.8|38781.1|38761.1|142
1708510500000|2024-02-21 10:15:00|38803.3|38783.3|38803.4|38783.4|38808.5|38788.5|38785.9|38765.9|162
1708510800000|2024-02-21 10:20:00|38803.5|38783.5|38803.3|38783.3|38823.5|38803.5|38800.8|38780.8|142
1708511100000|2024-02-21 10:25:00|38798.5|38778.5|38813.4|38793.4|38818.5|38798.5|38798.5|38778.5|141
1708511400000|2024-02-21 10:30:00|38810.9|38790.9|38811.1|38791.1|38811.1|38791.1|38793.4|38773.4|107
1708511700000|2024-02-21 10:35:00|38813.6|38793.6|38821|38801|38826|38806|38813.6|38793.6|115
1708512000000|2024-02-21 10:40:00|38818.6|38798.6|38821|38801|38826|38806|38813.6|38793.6|68
1708512300000|2024-02-21 10:45:00|38818.6|38798.6|38821|38801|38828.6|38808.6|38818.4|38798.4|97
1708512600000|2024-02-21 10:50:00|38823.5|38803.5|38823.6|38803.6|38826|38806|38818.4|38798.4|65
1708512900000|2024-02-21 10:55:00|38823.5|38803.5|38865.7|38845.7|38873.3|38853.3|38823.5|38803.5|164
1708513200000|2024-02-21 11:00:00|38865.8|38845.8|38865.7|38845.7|38873.2|38853.2|38863.2|38843.2|65
1708513500000|2024-02-21 11:05:00|38865.6|38845.6|38838.3|38818.3|38865.7|38845.7|38838.3|38818.3|62
1708513800000|2024-02-21 11:10:00|38838.2|38818.2|38835.7|38815.7|38850.8|38830.8|38830.7|38810.7|86
1708514100000|2024-02-21 11:15:00|38833.2|38813.2|38823.2|38803.2|38835.7|38815.7|38823.2|38803.2|79
1708514400000|2024-02-21 11:20:00|38818.4|38798.4|38813.2|38793.2|38823.3|38803.3|38801|38781|84
1708514700000|2024-02-21 11:25:00|38813|38793|38803.3|38783.3|38815.8|38795.8|38803.2|38783.2|88
1708515000000|2024-02-21 11:30:00|38803.2|38783.2|38808.4|38788.4|38813.4|38793.4|38803.2|38783.2|76
1708515300000|2024-02-21 11:35:00|38808.3|38788.3|38790.6|38770.6|38810.7|38790.7|38775.3|38755.3|408
1708515600000|2024-02-21 11:40:00|38788.2|38768.2|38790.6|38770.6|38795.8|38775.8|38783|38763|157
1708515900000|2024-02-21 11:45:00|38790.7|38770.7|38803.3|38783.3|38813.4|38793.4|38790.7|38770.7|122
1708516200000|2024-02-21 11:50:00|38803.4|38783.4|38808.3|38788.3|38813.4|38793.4|38803.4|38783.4|71
1708516500000|2024-02-21 11:55:00|38808.4|38788.4|38808.6|38788.6|38813.6|38793.6|38798.6|38778.6|109
1708516800000|2024-02-21 12:00:00|38811.1|38791.1|38828.8|38808.8|38838.4|38818.4|38808.6|38788.6|125
1708517100000|2024-02-21 12:05:00|38831.2|38811.2|38849|38829|38856.4|38836.4|38828.8|38808.8|223
1708517400000|2024-02-21 12:10:00|38848.9|38828.9|38853.9|38833.9|38864|38844|38848.9|38828.9|292
1708517700000|2024-02-21 12:15:00|38856.4|38836.4|38853.9|38833.9|38861.3|38841.3|38848.8|38828.8|186
1708518000000|2024-02-21 12:20:00|38856.4|38836.4|38861.3|38841.3|38863.8|38843.8|38851.3|38831.3|209
1708518300000|2024-02-21 12:25:00|38861.4|38841.4|38848.9|38828.9|38861.5|38841.5|38846.4|38826.4|133
1708518600000|2024-02-21 12:30:00|38849|38829|38867|38847|38879.2|38859.2|38839.1|38819.1|478
1708518900000|2024-02-21 12:35:00|38867.1|38847.1|38874.6|38854.6|38882.4|38862.4|38864.6|38844.6|446
1708519200000|2024-02-21 12:40:00|38874.5|38854.5|38877|38857|38889.8|38869.8|38869.6|38849.6|384
1708519500000|2024-02-21 12:45:00|38877.1|38857.1|38879.4|38859.4|38879.6|38859.6|38874.4|38854.4|134
1708519800000|2024-02-21 12:50:00|38881.8|38861.8|38884.2|38864.2|38889.2|38869.2|38879.4|38859.4|253
1708520100000|2024-02-21 12:55:00|38884.1|38864.1|38904|38884|38911.5|38891.5|38884|38864|339
1708520400000|2024-02-21 13:00:00|38909|38889|38935.1|38915.1|38937.4|38917.4|38901.6|38881.6|1615
1708520700000|2024-02-21 13:05:00|38935.2|38915.2|38919.8|38899.8|38937.6|38917.6|38905.2|38885.2|1035
1708521000000|2024-02-21 13:10:00|38920|38900|38965.2|38945.2|38975.1|38955.1|38920|38900|1134
1708521300000|2024-02-21 13:15:00|38962.8|38942.8|38977.8|38957.8|38982.8|38962.8|38947.6|38927.6|458
1708521600000|2024-02-21 13:20:00|38972.8|38952.8|38977.8|38957.8|38985.2|38965.2|38970.4|38950.4|337
1708521900000|2024-02-21 13:25:00|38977.9|38957.9|38985.6|38965.6|38985.6|38965.6|38967.8|38947.8|496
1708522200000|2024-02-21 13:30:00|38988.2|38968.2|38990.4|38970.4|39015.6|38995.6|38988|38968|735
1708522500000|2024-02-21 13:35:00|38990.5|38970.5|38988|38968|38995.4|38975.4|38970.6|38950.6|346
1708522800000|2024-02-21 13:40:00|38990.4|38970.4|38970.4|38950.4|38998|38978|38967.8|38947.8|277
1708523100000|2024-02-21 13:45:00|38975.2|38955.2|38950|38930|38975.4|38955.4|38942.4|38922.4|369
1708523400000|2024-02-21 13:50:00|38950.1|38930.1|38950.2|38930.2|38960.2|38940.2|38947.6|38927.6|340
1708523700000|2024-02-21 13:55:00|38950|38930|38959.5|38939.5|38962.1|38942.1|38947.1|38927.1|368
1708524000000|2024-02-21 14:00:00|38959.6|38939.6|39012.4|38992.4|39012.4|38992.4|38959.6|38939.6|872
1708524300000|2024-02-21 14:05:00|39014.9|38994.9|39040|39020|39044.9|39024.9|39007.6|38987.6|1119
1708524600000|2024-02-21 14:10:00|39042.5|39022.5|39055.2|39035.2|39059.9|39039.9|39035|39015|656
1708524900000|2024-02-21 14:15:00|39055|39035|39032.6|39012.6|39055|39035|39025.2|39005.2|264
1708525200000|2024-02-21 14:20:00|39030.2|39010.2|39040|39020|39040.2|39020.2|39027.6|39007.6|329
1708525500000|2024-02-21 14:25:00|39037.5|39017.5|39045.2|39025.2|39052.7|39032.7|39025.3|39005.3|444
1708525800000|2024-02-21 14:30:00|39047.6|39027.6|39060.3|39040.3|39063.1|39043.1|39037.6|39017.6|776
1708526100000|2024-02-21 14:35:00|39062.7|39042.7|39080.6|39060.6|39085.6|39065.6|39060.3|39040.3|1244
1708526400000|2024-02-21 14:40:00|39083.1|39063.1|39105.5|39085.5|39105.5|39085.5|39070.6|39050.6|623
1708526700000|2024-02-21 14:45:00|39105.6|39085.6|39120.6|39100.6|39120.6|39100.6|39103.1|39083.1|904
1708527000000|2024-02-21 14:50:00|39120.7|39100.7|39105|39085|39138.2|39118.2|39089.9|39069.9|1090
1708527300000|2024-02-21 14:55:00|39104.9|39084.9|39076.8|39056.8|39107.4|39087.4|39069.3|39049.3|595
1708527600000|2024-02-21 15:00:00|39074.4|39054.4|38922.1|38902.1|39074.5|39054.5|38914.5|38894.5|1434
1708527900000|2024-02-21 15:05:00|38924.7|38904.7|38967.6|38947.6|38974.7|38954.7|38899.8|38879.8|968
1708528200000|2024-02-21 15:10:00|38967.5|38947.5|38937.7|38917.7|38997.7|38977.7|38935.1|38915.1|495
1708528500000|2024-02-21 15:15:00|38940.1|38920.1|38984.9|38964.9|38995.1|38975.1|38935.1|38915.1|495
1708528800000|2024-02-21 15:20:00|38987.4|38967.4|39005.5|38985.5|39013.2|38993.2|38977.5|38957.5|1069
1708529100000|2024-02-21 15:25:00|39007.9|38987.9|38990.3|38970.3|39008|38988|38975.1|38955.1|530
1708529400000|2024-02-21 15:30:00|38992.9|38972.9|38990.3|38970.3|39005.4|38985.4|38982.9|38962.9|298
1708529700000|2024-02-21 15:35:00|38987.9|38967.9|38969.7|38949.7|38987.9|38967.9|38964.8|38944.8|538
1708530000000|2024-02-21 15:40:00|38967.3|38947.3|38972.3|38952.3|38977.5|38957.5|38959.7|38939.7|423
1708530300000|2024-02-21 15:45:00|38974.7|38954.7|38959.3|38939.3|38984.4|38964.4|38946.4|38926.4|565
1708530600000|2024-02-21 15:50:00|38961.7|38941.7|38916.3|38896.3|38966.7|38946.7|38913.9|38893.9|771
1708530900000|2024-02-21 15:55:00|38913.9|38893.9|38853.4|38833.4|38916.3|38896.3|38848.3|38828.3|1072
1708531200000|2024-02-21 16:00:00|38853.3|38833.3|38859.1|38839.1|38883.4|38863.4|38835.8|38815.8|751
1708531500000|2024-02-21 16:05:00|38859.2|38839.2|38863.6|38843.6|38878.7|38858.7|38838.3|38818.3|680
1708531800000|2024-02-21 16:10:00|38866|38846|38896.4|38876.4|38896.4|38876.4|38851|38831|584
1708532100000|2024-02-21 16:15:00|38898.8|38878.8|38868.8|38848.8|38898.8|38878.8|38853.9|38833.9|364
1708532400000|2024-02-21 16:20:00|38866.4|38846.4|38899.2|38879.2|38899.2|38879.2|38864|38844|317
1708532700000|2024-02-21 16:25:00|38894.2|38874.2|38874.3|38854.3|38899.2|38879.2|38866.8|38846.8|299
1708533000000|2024-02-21 16:30:00|38876.7|38856.7|38849.2|38829.2|38876.7|38856.7|38844.3|38824.3|377
1708533300000|2024-02-21 16:35:00|38846.8|38826.8|38824.2|38804.2|38851.6|38831.6|38819.2|38799.2|221
1708533600000|2024-02-21 16:40:00|38824|38804|38829.4|38809.4|38859.4|38839.4|38819.3|38799.3|328
1708533900000|2024-02-21 16:45:00|38831.8|38811.8|38849.2|38829.2|38854.1|38834.1|38824.4|38804.4|322
1708534200000|2024-02-21 16:50:00|38851.6|38831.6|38874.3|38854.3|38884.1|38864.1|38849|38829|279
1708534500000|2024-02-21 16:55:00|38874.4|38854.4|38881.7|38861.7|38889|38869|38869.2|38849.2|287
1708534800000|2024-02-21 17:00:00|38881.8|38861.8|38909.2|38889.2|38909.2|38889.2|38879.2|38859.2|342
1708535100000|2024-02-21 17:05:00|38909.1|38889.1|38913.9|38893.9|38921.5|38901.5|38899.2|38879.2|536
1708535400000|2024-02-21 17:10:00|38911.4|38891.4|38918.5|38898.5|38939|38919|38911.4|38891.4|808
1708535700000|2024-02-21 17:15:00|38915.9|38895.9|38898.5|38878.5|38915.9|38895.9|38885.9|38865.9|643
1708536000000|2024-02-21 17:20:00|38896.1|38876.1|38843.5|38823.5|38898.5|38878.5|38838.3|38818.3|322
1708536300000|2024-02-21 17:25:00|38843.6|38823.6|38848.6|38828.6|38858.9|38838.9|38843.5|38823.5|290
1708536600000|2024-02-21 17:30:00|38851|38831|38863.4|38843.4|38873.5|38853.5|38846.1|38826.1|350
1708536900000|2024-02-21 17:35:00|38863.5|38843.5|38858.3|38838.3|38873.3|38853.3|38855.9|38835.9|254
1708537200000|2024-02-21 17:40:00|38858.4|38838.4|38863.3|38843.3|38868.3|38848.3|38858.3|38838.3|257
1708537500000|2024-02-21 17:45:00|38863.2|38843.2|38868.1|38848.1|38875.7|38855.7|38860.7|38840.7|518
1708537800000|2024-02-21 17:50:00|38868|38848|38880.8|38860.8|38880.9|38860.9|38860.6|38840.6|576
1708538100000|2024-02-21 17:55:00|38878.3|38858.3|38882.9|38862.9|38888|38868|38860.4|38840.4|1839
1708538400000|2024-02-21 18:00:00|38882.8|38862.8|38853.2|38833.2|38882.8|38862.8|38813|38793|1185
1708538700000|2024-02-21 18:05:00|38850.8|38830.8|38838.3|38818.3|38853.2|38833.2|38830.8|38810.8|174
1708539000000|2024-02-21 18:10:00|38838.2|38818.2|38868.5|38848.5|38868.5|38848.5|38838.2|38818.2|268
1708539300000|2024-02-21 18:15:00|38871|38851|38865.9|38845.9|38871|38851|38861|38841|109
1708539600000|2024-02-21 18:20:00|38868.3|38848.3|38868.4|38848.4|38870.8|38850.8|38858.6|38838.6|275
1708539900000|2024-02-21 18:25:00|38868.2|38848.2|38868.5|38848.5|38870.4|38850.4|38856|38836|212
1708540200000|2024-02-21 18:30:00|38870.9|38850.9|38873.4|38853.4|38876|38856|38868.5|38848.5|59
1708540500000|2024-02-21 18:35:00|38871|38851|38871|38851|38871|38851|38866|38846|112
1708540800000|2024-02-21 18:40:00|38871.1|38851.1|38873.7|38853.7|38876.2|38856.2|38868.6|38848.6|26
1708541100000|2024-02-21 18:45:00|38876.1|38856.1|38868.8|38848.8|38878.6|38858.6|38868.8|38848.8|88
1708541400000|2024-02-21 18:50:00|38868.7|38848.7|38866.2|38846.2|38873.6|38853.6|38866.2|38846.2|113
1708541700000|2024-02-21 18:55:00|38863.8|38843.8|38856.3|38836.3|38868.6|38848.6|38853.9|38833.9|96
1708542000000|2024-02-21 19:00:00|38856.1|38836.1|38908.6|38888.6|38933.3|38913.3|38833.8|38813.8|308
1708542300000|2024-02-21 19:05:00|38906.2|38886.2|38886.2|38866.2|38908.7|38888.7|38878.8|38858.8|70
1708542600000|2024-02-21 19:10:00|38883.7|38863.7|38881.3|38861.3|38896.2|38876.2|38881.3|38861.3|52
1708542900000|2024-02-21 19:15:00|38878.9|38858.9|38876.2|38856.2|38886.2|38866.2|38873.7|38853.7|35
1708543200000|2024-02-21 19:20:00|38873.8|38853.8|38868.6|38848.6|38876.2|38856.2|38863.6|38843.6|37
1708543500000|2024-02-21 19:25:00|38868.5|38848.5|38871.1|38851.1|38876.1|38856.1|38858.7|38838.7|45
1708543800000|2024-02-21 19:30:00|38868.7|38848.7|38873.6|38853.6|38873.7|38853.7|38863.7|38843.7|25
1708544100000|2024-02-21 19:35:00|38871.2|38851.2|38868.7|38848.7|38878.6|38858.6|38866.3|38846.3|27
1708544400000|2024-02-21 19:40:00|38866.2|38846.2|38873.3|38853.3|38873.3|38853.3|38863.3|38843.3|114
1708544700000|2024-02-21 19:45:00|38878.3|38858.3|38888.3|38868.3|38890.7|38870.7|38875.9|38855.9|30
1708545000000|2024-02-21 19:50:00|38888.4|38868.4|38893.4|38873.4|38893.4|38873.4|38885.9|38865.9|33
1708545300000|2024-02-21 19:55:00|38893.3|38873.3|38900.9|38880.9|38905.8|38885.8|38893.3|38873.3|20
1708545600000|2024-02-21 20:00:00|38900.8|38880.8|38890.8|38870.8|38900.9|38880.9|38888.5|38868.5|111
1708545900000|2024-02-21 20:05:00|38890.9|38870.9|38883.3|38863.3|38890.9|38870.9|38875.9|38855.9|134
1708546200000|2024-02-21 20:10:00|38885.7|38865.7|38880.7|38860.7|38885.7|38865.7|38880.5|38860.5|86
1708546500000|2024-02-21 20:15:00|38880.6|38860.6|38875.7|38855.7|38880.6|38860.6|38868.4|38848.4|36
1708546800000|2024-02-21 20:20:00|38873.3|38853.3|38878.2|38858.2|38878.2|38858.2|38873.1|38853.1|22
1708547100000|2024-02-21 20:25:00|38878.3|38858.3|38888.1|38868.1|38888.1|38868.1|38878.3|38858.3|47
1708547400000|2024-02-21 20:30:00|38888.2|38868.2|38903.1|38883.1|38905.6|38885.6|38888.2|38868.2|27
1708547700000|2024-02-21 20:35:00|38905.6|38885.6|38915.8|38895.8|38918.2|38898.2|38905.6|38885.6|247
1708548000000|2024-02-21 20:40:00|38915.7|38895.7|38933.2|38913.2|38935.6|38915.6|38913.3|38893.3|53
1708548300000|2024-02-21 20:45:00|38928.3|38908.3|38923.3|38903.3|38933.2|38913.2|38923.3|38903.3|37
1708548600000|2024-02-21 20:50:00|38925.7|38905.7|38933.1|38913.1|38933.1|38913.1|38918.3|38898.3|46
1708548900000|2024-02-21 20:55:00|38928.2|38908.2|38930.8|38910.8|38933.3|38913.3|38925.8|38905.8|67
1708549200000|2024-02-21 21:00:00|38930.7|38910.7|38935.7|38915.7|38938.2|38918.2|38930.7|38910.7|61
1708549500000|2024-02-21 21:05:00|38933.2|38913.2|38933.2|38913.2|38938.2|38918.2|38930.8|38910.8|36
1708549800000|2024-02-21 21:10:00|38930.8|38910.8|38928.4|38908.4|38933.2|38913.2|38928.2|38908.2|12
1708550100000|2024-02-21 21:15:00|38930.8|38910.8|38925.7|38905.7|38933.2|38913.2|38920.8|38900.8|32
1708550400000|2024-02-21 21:20:00|38925.8|38905.8|38940.7|38920.7|38940.7|38920.7|38918.2|38898.2|138
1708550700000|2024-02-21 21:25:00|38938.2|38918.2|38940.8|38920.8|38943.2|38923.2|38933.2|38913.2|20
1708551000000|2024-02-21 21:30:00|38943.2|38923.2|38930.8|38910.8|38943.2|38923.2|38930.7|38910.7|100
1708551300000|2024-02-21 21:35:00|38933.2|38913.2|38933.4|38913.4|38933.4|38913.4|38926|38906|16
1708551600000|2024-02-21 21:40:00|38938.2|38918.2|38923.2|38903.2|38940.6|38920.6|38920.7|38900.7|61
1708551900000|2024-02-21 21:45:00|38923.3|38903.3|38923.3|38903.3|38925.8|38905.8|38920.8|38900.8|21
1708552200000|2024-02-21 21:50:00|38923.4|38903.4|38930.6|38910.6|38930.6|38910.6|38923.2|38903.2|47
1708552500000|2024-02-21 21:55:00|38928.2|38908.2|38935.7|38915.7|38935.7|38915.7|38928.2|38908.2|39
1708556400000|2024-02-21 23:00:00|38930.9|38910.9|38953.2|38933.2|38960.7|38940.7|38928.4|38908.4|84
1708556700000|2024-02-21 23:05:00|38955.6|38935.6|38966|38946|38966|38946|38953.1|38933.1|77
1708557000000|2024-02-21 23:10:00|38968.5|38948.5|38968.6|38948.6|38981|38961|38963.8|38943.8|87
1708557300000|2024-02-21 23:15:00|38973.5|38953.5|38983.8|38963.8|38986.4|38966.4|38973.5|38953.5|56
1708557600000|2024-02-21 23:20:00|38986.3|38966.3|38988.8|38968.8|38988.8|38968.8|38983.8|38963.8|21
1708557900000|2024-02-21 23:25:00|38986.2|38966.2|38986.3|38966.3|38988.8|38968.8|38983.8|38963.8|55
1708558200000|2024-02-21 23:30:00|38986.2|38966.2|38983.7|38963.7|38986.2|38966.2|38981.2|38961.2|19
1708558500000|2024-02-21 23:35:00|38981.3|38961.3|38978.7|38958.7|38983.8|38963.8|38978.7|38958.7|32
1708558800000|2024-02-21 23:40:00|38978.6|38958.6|38978.5|38958.5|38978.7|38958.7|38978.5|38958.5|13
1708559100000|2024-02-21 23:45:00|38981.1|38961.1|38988.5|38968.5|38988.5|38968.5|38978.7|38958.7|37
1708559400000|2024-02-21 23:50:00|38986.1|38966.1|38981|38961|38988.5|38968.5|38981|38961|7
1708559700000|2024-02-21 23:55:00|38981.1|38961.1|38983.5|38963.5|38985.9|38965.9|38981|38961|11
1708560000000|2024-02-22 00:00:00|38985.9|38965.9|38993.6|38973.6|38993.6|38973.6|38985.9|38965.9|25
1708560300000|2024-02-22 00:05:00|38993.7|38973.7|39006.1|38986.1|39010.9|38990.9|38993.7|38973.7|23
1708560600000|2024-02-22 00:10:00|39003.5|38983.5|39008.5|38988.5|39008.5|38988.5|39001.1|38981.1|35
1708560900000|2024-02-22 00:15:00|39010.9|38990.9|39018.5|38998.5|39018.6|38998.6|39008.5|38988.5|28
1708561200000|2024-02-22 00:20:00|39016.1|38996.1|39016.1|38996.1|39018.5|38998.5|39013.7|38993.7|85
1708561500000|2024-02-22 00:25:00|39013.6|38993.6|38998.4|38978.4|39013.6|38993.6|38995.9|38975.9|47
1708561800000|2024-02-22 00:30:00|38996|38976|38978.4|38958.4|39000.8|38980.8|38973.4|38953.4|88
1708562100000|2024-02-22 00:35:00|38980.8|38960.8|38988.4|38968.4|38990.8|38970.8|38978.4|38958.4|13
1708562400000|2024-02-22 00:40:00|38990.8|38970.8|39003.4|38983.4|39006|38986|38990.8|38970.8|37
1708562700000|2024-02-22 00:45:00|39006|38986|39005.9|38985.9|39021|39001|39005.9|38985.9|69
1708563000000|2024-02-22 00:50:00|39003.5|38983.5|38981|38961|39006|38986|38981|38961|44
1708563300000|2024-02-22 00:55:00|38978.6|38958.6|38981.2|38961.2|38983.8|38963.8|38973.6|38953.6|40
1708563600000|2024-02-22 01:00:00|38983.7|38963.7|38929.1|38909.1|38986.3|38966.3|38929.1|38909.1|317
1708563900000|2024-02-22 01:05:00|38929|38909|38923.9|38903.9|38929.1|38909.1|38916.4|38896.4|143
1708564200000|2024-02-22 01:10:00|38921.6|38901.6|38904|38884|38926.4|38906.4|38899.1|38879.1|88
1708564500000|2024-02-22 01:15:00|38904.1|38884.1|38909.1|38889.1|38914.1|38894.1|38899.1|38879.1|86
1708564800000|2024-02-22 01:20:00|38909|38889|38899.1|38879.1|38913.9|38893.9|38896.5|38876.5|110
1708565100000|2024-02-22 01:25:00|38901.5|38881.5|38896.4|38876.4|38904.1|38884.1|38889.1|38869.1|68
1708565400000|2024-02-22 01:30:00|38898.9|38878.9|38901.5|38881.5|38916.6|38896.6|38891.4|38871.4|174
1708565700000|2024-02-22 01:35:00|38901.6|38881.6|38871.6|38851.6|38906.5|38886.5|38866.5|38846.5|158
1708566000000|2024-02-22 01:40:00|38874.1|38854.1|38858.9|38838.9|38874.1|38854.1|38844.1|38824.1|156
1708566300000|2024-02-22 01:45:00|38854.1|38834.1|38879.1|38859.1|38879.1|38859.1|38854|38834|29
1708566600000|2024-02-22 01:50:00|38881.5|38861.5|38869.1|38849.1|38881.5|38861.5|38866.7|38846.7|42
1708566900000|2024-02-22 01:55:00|38869|38849|38863.9|38843.9|38869.1|38849.1|38851.4|38831.4|160
1708567200000|2024-02-22 02:00:00|38858.9|38838.9|38841.1|38821.1|38873.9|38853.9|38841.1|38821.1|103
1708567500000|2024-02-22 02:05:00|38841.2|38821.2|38838.8|38818.8|38846.3|38826.3|38833.8|38813.8|115
1708567800000|2024-02-22 02:10:00|38836.4|38816.4|38804|38784|38838.9|38818.9|38789|38769|134
1708568100000|2024-02-22 02:15:00|38803.9|38783.9|38804|38784|38811.5|38791.5|38799|38779|29
1708568400000|2024-02-22 02:20:00|38801.6|38781.6|38806.5|38786.5|38806.5|38786.5|38786.6|38766.6|23
1708568700000|2024-02-22 02:25:00|38809|38789|38814|38794|38819|38799|38806.5|38786.5|90
1708569000000|2024-02-22 02:30:00|38811.5|38791.5|38809.1|38789.1|38816.6|38796.6|38804.1|38784.1|49
1708569300000|2024-02-22 02:35:00|38806.7|38786.7|38814.1|38794.1|38814.1|38794.1|38799.1|38779.1|62
1708569600000|2024-02-22 02:40:00|38811.7|38791.7|38809|38789|38824.1|38804.1|38806.5|38786.5|34
1708569900000|2024-02-22 02:45:00|38806.6|38786.6|38821.6|38801.6|38831.7|38811.7|38804.1|38784.1|91
1708570200000|2024-02-22 02:50:00|38824.1|38804.1|38841.6|38821.6|38849.1|38829.1|38821.7|38801.7|33
1708570500000|2024-02-22 02:55:00|38839.1|38819.1|38831.7|38811.7|38844.1|38824.1|38826.6|38806.6|32
1708570800000|2024-02-22 03:00:00|38834.2|38814.2|38829.2|38809.2|38839.2|38819.2|38826.8|38806.8|23
1708571100000|2024-02-22 03:05:00|38829.3|38809.3|38826.7|38806.7|38834.2|38814.2|38824.2|38804.2|14
1708571400000|2024-02-22 03:10:00|38829.2|38809.2|38826.7|38806.7|38834.2|38814.2|38821.8|38801.8|28
1708571700000|2024-02-22 03:15:00|38824.2|38804.2|38821.7|38801.7|38826.7|38806.7|38804.2|38784.2|29
1708572000000|2024-02-22 03:20:00|38824.1|38804.1|38844.3|38824.3|38849.1|38829.1|38824.1|38804.1|27
1708572300000|2024-02-22 03:25:00|38844.5|38824.5|38859.5|38839.5|38872|38852|38844.5|38824.5|55
1708572600000|2024-02-22 03:30:00|38861.9|38841.9|38861.9|38841.9|38866.8|38846.8|38852.1|38832.1|17
1708572900000|2024-02-22 03:35:00|38864.3|38844.3|38864.3|38844.3|38869.3|38849.3|38859.3|38839.3|14
1708573200000|2024-02-22 03:40:00|38866.8|38846.8|38854.3|38834.3|38866.8|38846.8|38854.3|38834.3|17
1708573500000|2024-02-22 03:45:00|38856.8|38836.8|38856.8|38836.8|38864.1|38844.1|38851.8|38831.8|17
1708573800000|2024-02-22 03:50:00|38859.3|38839.3|38859.4|38839.4|38861.8|38841.8|38854.4|38834.4|11
1708574100000|2024-02-22 03:55:00|38859.3|38839.3|38854.4|38834.4|38859.4|38839.4|38854.4|38834.4|9
1708574400000|2024-02-22 04:00:00|38851.9|38831.9|38851.7|38831.7|38856.7|38836.7|38849.4|38829.4|15
1708574700000|2024-02-22 04:05:00|38851.6|38831.6|38839.4|38819.4|38851.7|38831.7|38839.4|38819.4|9
1708575000000|2024-02-22 04:10:00|38839.3|38819.3|38851.9|38831.9|38854.2|38834.2|38836.9|38816.9|18
1708575300000|2024-02-22 04:15:00|38854.3|38834.3|38856.9|38836.9|38856.9|38836.9|38849.5|38829.5|7
1708575600000|2024-02-22 04:20:00|38854.5|38834.5|38859.2|38839.2|38859.3|38839.3|38854.4|38834.4|11
1708575900000|2024-02-22 04:25:00|38856.8|38836.8|38867|38847|38869.4|38849.4|38856.8|38836.8|26
1708576200000|2024-02-22 04:30:00|38869.4|38849.4|38864.4|38844.4|38869.4|38849.4|38859.5|38839.5|4
1708576500000|2024-02-22 04:35:00|38861.9|38841.9|38861.8|38841.8|38866.8|38846.8|38856.8|38836.8|22
1708576800000|2024-02-22 04:40:00|38861.9|38841.9|38852|38832|38862|38842|38849.4|38829.4|32
1708577100000|2024-02-22 04:45:00|38849.5|38829.5|38852.1|38832.1|38859.6|38839.6|38844.5|38824.5|39
1708577400000|2024-02-22 04:50:00|38849.6|38829.6|38839.7|38819.7|38849.7|38829.7|38839.7|38819.7|13
1708577700000|2024-02-22 04:55:00|38837.2|38817.2|38857.3|38837.3|38859.8|38839.8|38837.2|38817.2|64
1708578000000|2024-02-22 05:00:00|38857.2|38837.2|38872.1|38852.1|38872.2|38852.2|38857.1|38837.1|18
1708578300000|2024-02-22 05:05:00|38869.7|38849.7|38859.7|38839.7|38877.1|38857.1|38857.2|38837.2|17
1708578600000|2024-02-22 05:10:00|38857.3|38837.3|38882.3|38862.3|38882.3|38862.3|38854.7|38834.7|38
1708578900000|2024-02-22 05:15:00|38879.9|38859.9|38884.7|38864.7|38889.7|38869.7|38872.2|38852.2|36
1708579200000|2024-02-22 05:20:00|38887.2|38867.2|38884.7|38864.7|38889.8|38869.8|38882.4|38862.4|41
1708579500000|2024-02-22 05:25:00|38882.2|38862.2|38909.9|38889.9|38914.8|38894.8|38874.9|38854.9|111
1708579800000|2024-02-22 05:30:00|38905|38885|38865|38845|38905|38885|38860|38840|107
1708580100000|2024-02-22 05:35:00|38870|38850|38880.2|38860.2|38890.2|38870.2|38867.6|38847.6|56
1708580400000|2024-02-22 05:40:00|38882.7|38862.7|38885.2|38865.2|38890.2|38870.2|38880.3|38860.3|48
1708580700000|2024-02-22 05:45:00|38885.3|38865.3|38910.3|38890.3|38915.2|38895.2|38885.2|38865.2|54
1708581000000|2024-02-22 05:50:00|38910.2|38890.2|38880.1|38860.1|38910.3|38890.3|38880.1|38860.1|32
1708581300000|2024-02-22 05:55:00|38875.1|38855.1|38852.3|38832.3|38875.1|38855.1|38837.4|38817.4|132
1708581600000|2024-02-22 06:00:00|38849.8|38829.8|38814.9|38794.9|38854.8|38834.8|38809.9|38789.9|90
1708581900000|2024-02-22 06:05:00|38817.3|38797.3|38832.5|38812.5|38839.9|38819.9|38817.3|38797.3|54
1708582200000|2024-02-22 06:10:00|38832.6|38812.6|38870.2|38850.2|38887.6|38867.6|38832.6|38812.6|79
1708582500000|2024-02-22 06:15:00|38867.7|38847.7|38862.8|38842.8|38867.8|38847.8|38852.7|38832.7|59
1708582800000|2024-02-22 06:20:00|38865.2|38845.2|38872.7|38852.7|38877.7|38857.7|38850.2|38830.2|30
1708583100000|2024-02-22 06:25:00|38870.2|38850.2|38892.7|38872.7|38895.2|38875.2|38867.7|38847.7|30
1708583400000|2024-02-22 06:30:00|38895.1|38875.1|38925.1|38905.1|38930.2|38910.2|38890.1|38870.1|89
1708583700000|2024-02-22 06:35:00|38927.5|38907.5|38927.6|38907.6|38945.1|38925.1|38925.1|38905.1|144
1708584000000|2024-02-22 06:40:00|38930.1|38910.1|38927.7|38907.7|38935.1|38915.1|38925.2|38905.2|42
1708584300000|2024-02-22 06:45:00|38930.1|38910.1|38927.7|38907.7|38937.7|38917.7|38925|38905|51
1708584600000|2024-02-22 06:50:00|38927.6|38907.6|38930.2|38910.2|38940.2|38920.2|38920.2|38900.2|44
1708584900000|2024-02-22 06:55:00|38932.7|38912.7|38932.7|38912.7|38937.7|38917.7|38930.1|38910.1|64
1708585200000|2024-02-22 07:00:00|38935.1|38915.1|38952.6|38932.6|38965.3|38945.3|38920.2|38900.2|102
1708585500000|2024-02-22 07:05:00|38950.2|38930.2|38990.3|38970.3|38992.9|38972.9|38947.7|38927.7|116
1708585800000|2024-02-22 07:10:00|38992.8|38972.8|39000.3|38980.3|39002.8|38982.8|38980.4|38960.4|98
1708586100000|2024-02-22 07:15:00|39002.8|38982.8|39005.3|38985.3|39022.8|39002.8|39000.3|38980.3|158
1708586400000|2024-02-22 07:20:00|39005.4|38985.4|39030.4|39010.4|39040.4|39020.4|39002.8|38982.8|90
1708586700000|2024-02-22 07:25:00|39032.8|39012.8|39042.6|39022.6|39047.7|39027.7|39025.3|39005.3|227
1708587000000|2024-02-22 07:30:00|39040.1|39020.1|39070.3|39050.3|39070.4|39050.4|39035.1|39015.1|245
1708587300000|2024-02-22 07:35:00|39070.4|39050.4|39075.3|39055.3|39075.3|39055.3|39045.3|39025.3|160
1708587600000|2024-02-22 07:40:00|39072.8|39052.8|39060.3|39040.3|39075.3|39055.3|39050.3|39030.3|118
1708587900000|2024-02-22 07:45:00|39057.8|39037.8|39050.1|39030.1|39070.2|39050.2|39037.7|39017.7|81
1708588200000|2024-02-22 07:50:00|39045.2|39025.2|39040.3|39020.3|39045.2|39025.2|39027.7|39007.7|81
1708588500000|2024-02-22 07:55:00|39037.7|39017.7|39022.8|39002.8|39045.1|39025.1|39020.3|39000.3|71
1708588800000|2024-02-22 08:00:00|39022.9|39002.9|39045.3|39025.3|39050.3|39030.3|39000.3|38980.3|320
1708589100000|2024-02-22 08:05:00|39045.2|39025.2|39012.6|38992.6|39045.3|39025.3|38990.1|38970.1|340
1708589400000|2024-02-22 08:10:00|39010.1|38990.1|39025.2|39005.2|39032.7|39012.7|39005.1|38985.1|192
1708589700000|2024-02-22 08:15:00|39027.7|39007.7|39055.2|39035.2|39075.2|39055.2|39027.7|39007.7|233
1708590000000|2024-02-22 08:20:00|39057.7|39037.7|39082.7|39062.7|39100.2|39080.2|39055.2|39035.2|231
1708590300000|2024-02-22 08:25:00|39085.2|39065.2|39085.2|39065.2|39097.7|39077.7|39080.2|39060.2|109
1708590600000|2024-02-22 08:30:00|39080.2|39060.2|39030|39010|39080.2|39060.2|38994.9|38974.9|411
1708590900000|2024-02-22 08:35:00|39027.5|39007.5|38992.5|38972.5|39040|39020|38979.9|38959.9|204
1708591200000|2024-02-22 08:40:00|38992.4|38972.4|38999.9|38979.9|39019.9|38999.9|38987.5|38967.5|99
1708591500000|2024-02-22 08:45:00|39000.1|38980.1|39014.9|38994.9|39034.9|39014.9|39000.1|38980.1|110
1708591800000|2024-02-22 08:50:00|39012.5|38992.5|39010|38990|39027.5|39007.5|39010|38990|64
1708592100000|2024-02-22 08:55:00|39007.4|38987.4|39010|38990|39034.9|39014.9|39004.9|38984.9|71
1708592400000|2024-02-22 09:00:00|39007.6|38987.6|38984.9|38964.9|39012.5|38992.5|38962.1|38942.1|258
1708592700000|2024-02-22 09:05:00|38987.3|38967.3|38947.3|38927.3|38994.8|38974.8|38947.2|38927.2|81
1708593000000|2024-02-22 09:10:00|38947.2|38927.2|38932.3|38912.3|38957.4|38937.4|38919.7|38899.7|130
1708593300000|2024-02-22 09:15:00|38934.8|38914.8|38917.2|38897.2|38939.7|38919.7|38917.2|38897.2|99
1708593600000|2024-02-22 09:20:00|38914.7|38894.7|38919.6|38899.6|38924.6|38904.6|38914.6|38894.6|92
1708593900000|2024-02-22 09:25:00|38922|38902|38831.7|38811.7|38924.6|38904.6|38829.2|38809.2|594
1708594200000|2024-02-22 09:30:00|38829.4|38809.4|38851.8|38831.8|38851.8|38831.8|38824.3|38804.3|208
1708594500000|2024-02-22 09:35:00|38854.3|38834.3|38856.9|38836.9|38869.3|38849.3|38839.5|38819.5|177
1708594800000|2024-02-22 09:40:00|38854.4|38834.4|38849.3|38829.3|38859.3|38839.3|38831.8|38811.8|101
1708595100000|2024-02-22 09:45:00|38849.4|38829.4|38854.6|38834.6|38857.1|38837.1|38834.4|38814.4|134
1708595400000|2024-02-22 09:50:00|38852.1|38832.1|38859.6|38839.6|38867.1|38847.1|38849.6|38829.6|85
1708595700000|2024-02-22 09:55:00|38859.7|38839.7|38851.9|38831.9|38864.6|38844.6|38851.9|38831.9|149
1708596000000|2024-02-22 10:00:00|38849.5|38829.5|38836.9|38816.9|38866.9|38846.9|38836.9|38816.9|113
1708596300000|2024-02-22 10:05:00|38834.4|38814.4|38854.5|38834.5|38854.5|38834.5|38821.7|38801.7|200
1708596600000|2024-02-22 10:10:00|38856.9|38836.9|38851.8|38831.8|38857|38837|38836.6|38816.6|258
1708596900000|2024-02-22 10:15:00|38854.2|38834.2|38846.9|38826.9|38859.3|38839.3|38844.4|38824.4|57
1708597200000|2024-02-22 10:20:00|38846.8|38826.8|38849.3|38829.3|38851.7|38831.7|38841.8|38821.8|26
1708597500000|2024-02-22 10:25:00|38846.8|38826.8|38854.4|38834.4|38854.4|38834.4|38836.8|38816.8|54
1708597800000|2024-02-22 10:30:00|38856.8|38836.8|38879.4|38859.4|38879.4|38859.4|38851.9|38831.9|105
1708598100000|2024-02-22 10:35:00|38876.9|38856.9|38879.5|38859.5|38884.5|38864.5|38872.1|38852.1|101
1708598400000|2024-02-22 10:40:00|38882|38862|38889.7|38869.7|38894.5|38874.5|38874.6|38854.6|81
1708598700000|2024-02-22 10:45:00|38889.6|38869.6|38867.1|38847.1|38889.6|38869.6|38864.8|38844.8|66
1708599000000|2024-02-22 10:50:00|38869.6|38849.6|38887.2|38867.2|38887.2|38867.2|38864.5|38844.5|128
1708599300000|2024-02-22 10:55:00|38884.7|38864.7|38879.5|38859.5|38889.7|38869.7|38874.5|38854.5|62
1708599600000|2024-02-22 11:00:00|38879.6|38859.6|38844.4|38824.4|38884.5|38864.5|38837|38817|129
1708599900000|2024-02-22 11:05:00|38844.5|38824.5|38832|38812|38849.5|38829.5|38832|38812|79
1708600200000|2024-02-22 11:10:00|38829.5|38809.5|38846.9|38826.9|38849.4|38829.4|38829.3|38809.3|73
1708600500000|2024-02-22 11:15:00|38844.4|38824.4|38869.4|38849.4|38869.5|38849.5|38841.9|38821.9|54
1708600800000|2024-02-22 11:20:00|38869.3|38849.3|38856.8|38836.8|38874.3|38854.3|38854.4|38834.4|64
1708601100000|2024-02-22 11:25:00|38854.4|38834.4|38841.7|38821.7|38856.8|38836.8|38841.7|38821.7|93
1708601400000|2024-02-22 11:30:00|38844.1|38824.1|38854.2|38834.2|38854.2|38834.2|38836.8|38816.8|61
1708601700000|2024-02-22 11:35:00|38854.1|38834.1|38856.7|38836.7|38869.2|38849.2|38854.1|38834.1|72
1708602000000|2024-02-22 11:40:00|38859.2|38839.2|38876.7|38856.7|38876.9|38856.9|38856.7|38836.7|211
1708602300000|2024-02-22 11:45:00|38871.7|38851.7|38891.9|38871.9|38894.4|38874.4|38869.3|38849.3|122
1708602600000|2024-02-22 11:50:00|38889.4|38869.4|38896.9|38876.9|38899.4|38879.4|38889.4|38869.4|85
1708602900000|2024-02-22 11:55:00|38897|38877|38906.9|38886.9|38911.9|38891.9|38897|38877|208
1708603200000|2024-02-22 12:00:00|38907|38887|38934.3|38914.3|38934.4|38914.4|38904.4|38884.4|174
1708603500000|2024-02-22 12:05:00|38931.9|38911.9|38939.5|38919.5|38942|38922|38924.3|38904.3|169
1708603800000|2024-02-22 12:10:00|38939.6|38919.6|38952|38932|38954.6|38934.6|38937|38917|82
1708604100000|2024-02-22 12:15:00|38949.5|38929.5|38949.5|38929.5|38949.7|38929.7|38942.1|38922.1|50
1708604400000|2024-02-22 12:20:00|38952.2|38932.2|38962.2|38942.2|38979.6|38959.6|38949.7|38929.7|240
1708604700000|2024-02-22 12:25:00|38964.7|38944.7|38949.7|38929.7|38969.8|38949.8|38947.2|38927.2|104
1708605000000|2024-02-22 12:30:00|38949.8|38929.8|38945.1|38925.1|38970|38950|38944.7|38924.7|327
1708605300000|2024-02-22 12:35:00|38950|38930|38962.5|38942.5|38970.2|38950.2|38947.5|38927.5|221
1708605600000|2024-02-22 12:40:00|38962.6|38942.6|38945|38925|38967.4|38947.4|38942.5|38922.5|89
1708605900000|2024-02-22 12:45:00|38942.5|38922.5|38942.4|38922.4|38955|38935|38940|38920|78
1708606200000|2024-02-22 12:50:00|38942.5|38922.5|38962.7|38942.7|38965.2|38945.2|38942.5|38922.5|113
1708606500000|2024-02-22 12:55:00|38965.2|38945.2|38950.1|38930.1|38965.2|38945.2|38947.7|38927.7|101
1708606800000|2024-02-22 13:00:00|38950.2|38930.2|38975|38955|38990.2|38970.2|38950.2|38930.2|315
1708607100000|2024-02-22 13:05:00|38974.9|38954.9|38964.6|38944.6|38979.9|38959.9|38959.7|38939.7|244
1708607400000|2024-02-22 13:10:00|38962.1|38942.1|38951.5|38931.5|38986.6|38966.6|38948.9|38928.9|1012
1708607700000|2024-02-22 13:15:00|38949.1|38929.1|38928.8|38908.8|38954|38934|38913.7|38893.7|703
1708608000000|2024-02-22 13:20:00|38933.7|38913.7|38893.7|38873.7|38954|38934|38876.3|38856.3|556
1708608300000|2024-02-22 13:25:00|38893.9|38873.9|38909.1|38889.1|38921.3|38901.3|38893.8|38873.8|550
1708608600000|2024-02-22 13:30:00|38908.9|38888.9|38863.9|38843.9|38908.9|38888.9|38854|38834|572
1708608900000|2024-02-22 13:35:00|38868.9|38848.9|38828.9|38808.9|38878.9|38858.9|38823.9|38803.9|603
1708609200000|2024-02-22 13:40:00|38828.8|38808.8|38851.4|38831.4|38856.6|38836.6|38813.9|38793.9|576
1708609500000|2024-02-22 13:45:00|38851.3|38831.3|38866.6|38846.6|38878.9|38858.9|38839.1|38819.1|527
1708609800000|2024-02-22 13:50:00|38869.1|38849.1|38846.8|38826.8|38886.7|38866.7|38846.8|38826.8|361
1708610100000|2024-02-22 13:55:00|38846.7|38826.7|38821.7|38801.7|38846.7|38826.7|38799|38779|383
1708610400000|2024-02-22 14:00:00|38821.8|38801.8|38804.5|38784.5|38834.4|38814.4|38789.4|38769.4|355
1708610700000|2024-02-22 14:05:00|38804.6|38784.6|38829.1|38809.1|38834.2|38814.2|38799.4|38779.4|561
1708611000000|2024-02-22 14:10:00|38829.2|38809.2|38846.6|38826.6|38874.2|38854.2|38829.2|38809.2|712
1708611300000|2024-02-22 14:15:00|38846.7|38826.7|38864.2|38844.2|38869.3|38849.3|38846.6|38826.6|231
1708611600000|2024-02-22 14:20:00|38864.1|38844.1|38839.2|38819.2|38864.2|38844.2|38839.2|38819.2|336
1708611900000|2024-02-22 14:25:00|38844.2|38824.2|38864.2|38844.2|38874.3|38854.3|38836.7|38816.7|376
1708612200000|2024-02-22 14:30:00|38864.1|38844.1|38869.2|38849.2|38869.2|38849.2|38814|38794|537
1708612500000|2024-02-22 14:35:00|38871.7|38851.7|38914.2|38894.2|38914.2|38894.2|38869.2|38849.2|769
1708612800000|2024-02-22 14:40:00|38914.1|38894.1|38919.2|38899.2|38919.2|38899.2|38899.2|38879.2|564
1708613100000|2024-02-22 14:45:00|38919.3|38899.3|39034.4|39014.4|39039.5|39019.5|38919.3|38899.3|1481
1708613400000|2024-02-22 14:50:00|39034.5|39014.5|39039.7|39019.7|39054.5|39034.5|39007.2|38987.2|1069
1708613700000|2024-02-22 14:55:00|39039.8|39019.8|39049.9|39029.9|39059.7|39039.7|39029.7|39009.7|477
1708614000000|2024-02-22 15:00:00|39054.7|39034.7|38979.3|38959.3|39054.7|39034.7|38974.5|38954.5|581
1708614300000|2024-02-22 15:05:00|38979.4|38959.4|38949.2|38929.2|38986.8|38966.8|38946.8|38926.8|408
1708614600000|2024-02-22 15:10:00|38954.2|38934.2|38974.1|38954.1|38974.1|38954.1|38934.1|38914.1|702
1708614900000|2024-02-22 15:15:00|38974|38954|38979|38959|38994.2|38974.2|38964.2|38944.2|538
1708615200000|2024-02-22 15:20:00|38976.5|38956.5|39003.7|38983.7|39011.5|38991.5|38976.5|38956.5|367
1708615500000|2024-02-22 15:25:00|39006.3|38986.3|38988.5|38968.5|39013.7|38993.7|38983.6|38963.6|561
1708615800000|2024-02-22 15:30:00|38988.3|38968.3|38993.1|38973.1|39003.1|38983.1|38973.3|38953.3|686
1708616100000|2024-02-22 15:35:00|38990.6|38970.6|39020.6|39000.6|39023.1|39003.1|38988|38968|662
1708616400000|2024-02-22 15:40:00|39023.1|39003.1|39023.4|39003.4|39058.4|39038.4|39018.1|38998.1|564
1708616700000|2024-02-22 15:45:00|39023.3|39003.3|38995.7|38975.7|39023.4|39003.4|38988.2|38968.2|351
1708617000000|2024-02-22 15:50:00|38993.2|38973.2|39013.6|38993.6|39016|38996|38993.2|38973.2|296
1708617300000|2024-02-22 15:55:00|39018.5|38998.5|39028.5|39008.5|39038.5|39018.5|39013.5|38993.5|182
1708617600000|2024-02-22 16:00:00|39028.6|39008.6|39048.4|39028.4|39053.3|39033.3|39028.6|39008.6|334
1708617900000|2024-02-22 16:05:00|39048.5|39028.5|39075.9|39055.9|39078.4|39058.4|39048.4|39028.4|366
1708618200000|2024-02-22 16:10:00|39071.1|39051.1|39038.4|39018.4|39073.5|39053.5|39035.9|39015.9|248
1708618500000|2024-02-22 16:15:00|39033.5|39013.5|39053.5|39033.5|39056.1|39036.1|39028.4|39008.4|294
1708618800000|2024-02-22 16:20:00|39053.6|39033.6|39078.5|39058.5|39080.8|39060.8|39053.6|39033.6|402
1708619100000|2024-02-22 16:25:00|39080.9|39060.9|39123.7|39103.7|39133.5|39113.5|39075.9|39055.9|927
1708619400000|2024-02-22 16:30:00|39123.6|39103.6|39108.7|39088.7|39138.6|39118.6|39103.7|39083.7|322
1708619700000|2024-02-22 16:35:00|39108.6|39088.6|39068.4|39048.4|39108.6|39088.6|39068.4|39048.4|283
1708620000000|2024-02-22 16:40:00|39065.9|39045.9|39063.4|39043.4|39071|39051|39053.4|39033.4|222
1708620300000|2024-02-22 16:45:00|39063.5|39043.5|39043.5|39023.5|39078.7|39058.7|39028.6|39008.6|262
1708620600000|2024-02-22 16:50:00|39038.6|39018.6|39038.4|39018.4|39053.5|39033.5|39033.5|39013.5|251
1708620900000|2024-02-22 16:55:00|39038.5|39018.5|39033.4|39013.4|39043.5|39023.5|39028.4|39008.4|104
1708621200000|2024-02-22 17:00:00|39028.5|39008.5|39023.5|39003.5|39028.5|39008.5|38988.6|38968.6|428
1708621500000|2024-02-22 17:05:00|39023.6|39003.6|39030.7|39010.7|39038.4|39018.4|39016|38996|254
1708621800000|2024-02-22 17:10:00|39028.2|39008.2|39050.7|39030.7|39053.2|39033.2|39028.2|39008.2|286
1708622100000|2024-02-22 17:15:00|39053.2|39033.2|39068.1|39048.1|39073.2|39053.2|39053.2|39033.2|357
1708622400000|2024-02-22 17:20:00|39073.1|39053.1|39103.3|39083.3|39103.3|39083.3|39068|39048|411
1708622700000|2024-02-22 17:25:00|39108.3|39088.3|39133.5|39113.5|39141|39121|39103.4|39083.4|316
1708623000000|2024-02-22 17:30:00|39138.3|39118.3|39148.3|39128.3|39153.3|39133.3|39120.9|39100.9|401
1708623300000|2024-02-22 17:35:00|39148.2|39128.2|39128.1|39108.1|39148.3|39128.3|39125.7|39105.7|267
1708623600000|2024-02-22 17:40:00|39128.2|39108.2|39123.1|39103.1|39135.7|39115.7|39118.1|39098.1|259
1708623900000|2024-02-22 17:45:00|39123|39103|39133.2|39113.2|39133.2|39113.2|39102.9|39082.9|345
1708624200000|2024-02-22 17:50:00|39133.1|39113.1|39140.6|39120.6|39148.1|39128.1|39123.1|39103.1|314
1708624500000|2024-02-22 17:55:00|39143.1|39123.1|39138|39118|39165.5|39145.5|39133|39113|1604
1708624800000|2024-02-22 18:00:00|39142.9|39122.9|39108|39088|39143|39123|39107.9|39087.9|508
1708625100000|2024-02-22 18:05:00|39107.9|39087.9|39112.9|39092.9|39118|39098|39107.9|39087.9|143
1708625400000|2024-02-22 18:10:00|39113|39093|39080.5|39060.5|39113|39093|39080.5|39060.5|257
1708625700000|2024-02-22 18:15:00|39080.3|39060.3|39097.9|39077.9|39102.9|39082.9|39077.9|39057.9|119
1708626000000|2024-02-22 18:20:00|39102.8|39082.8|39097.9|39077.9|39102.9|39082.9|39092.9|39072.9|85
1708626300000|2024-02-22 18:25:00|39100.4|39080.4|39110.4|39090.4|39112.9|39092.9|39097.9|39077.9|101
1708626600000|2024-02-22 18:30:00|39112.9|39092.9|39133|39113|39135.5|39115.5|39107.9|39087.9|327
1708626900000|2024-02-22 18:35:00|39132.9|39112.9|39130.6|39110.6|39132.9|39112.9|39123.1|39103.1|48
1708627200000|2024-02-22 18:40:00|39133.1|39113.1|39130.7|39110.7|39138.2|39118.2|39130.7|39110.7|105
1708627500000|2024-02-22 18:45:00|39128.2|39108.2|39133.1|39113.1|39133.1|39113.1|39120.8|39100.8|134
1708627800000|2024-02-22 18:50:00|39130.6|39110.6|39128.1|39108.1|39133|39113|39113|39093|143
1708628100000|2024-02-22 18:55:00|39128|39108|39135.5|39115.5|39135.5|39115.5|39128|39108|40
1708628400000|2024-02-22 19:00:00|39133|39113|39128.1|39108.1|39135.5|39115.5|39128|39108|117
1708628700000|2024-02-22 19:05:00|39130.5|39110.5|39128|39108|39133|39113|39128|39108|65
1708629000000|2024-02-22 19:10:00|39125.6|39105.6|39123|39103|39128|39108|39120.5|39100.5|31
1708629300000|2024-02-22 19:15:00|39118.1|39098.1|39113|39093|39118.1|39098.1|39108.1|39088.1|137
1708629600000|2024-02-22 19:20:00|39113.1|39093.1|39120.5|39100.5|39120.6|39100.6|39113|39093|25
1708629900000|2024-02-22 19:25:00|39118|39098|39118|39098|39118|39098|39113.1|39093.1|27
1708630200000|2024-02-22 19:30:00|39113.1|39093.1|39113|39093|39113.1|39093.1|39108|39088|38
1708630500000|2024-02-22 19:35:00|39117.9|39097.9|39122.9|39102.9|39122.9|39102.9|39117.9|39097.9|33
1708630800000|2024-02-22 19:40:00|39120.5|39100.5|39123|39103|39123|39103|39120.5|39100.5|13
1708631100000|2024-02-22 19:45:00|39125.4|39105.4|39127.9|39107.9|39130.4|39110.4|39123|39103|12
1708631400000|2024-02-22 19:50:00|39125.4|39105.4|39127.9|39107.9|39127.9|39107.9|39123|39103|11
1708631700000|2024-02-22 19:55:00|39125.5|39105.5|39118.1|39098.1|39125.5|39105.5|39113.2|39093.2|69
1708632000000|2024-02-22 20:00:00|39120.5|39100.5|39123.1|39103.1|39123.1|39103.1|39118.1|39098.1|27
1708632300000|2024-02-22 20:05:00|39120.6|39100.6|39118.1|39098.1|39123.1|39103.1|39118.1|39098.1|15
1708632600000|2024-02-22 20:10:00|39122.9|39102.9|39128|39108|39130.4|39110.4|39118.1|39098.1|11
1708632900000|2024-02-22 20:15:00|39130.5|39110.5|39135.5|39115.5|39135.5|39115.5|39128.1|39108.1|123
1708633200000|2024-02-22 20:20:00|39138|39118|39143|39123|39143.1|39123.1|39135.5|39115.5|33
1708633500000|2024-02-22 20:25:00|39145.5|39125.5|39143.1|39123.1|39148|39128|39143.1|39123.1|9
1708633800000|2024-02-22 20:30:00|39143|39123|39145.5|39125.5|39153|39133|39143|39123|76
1708634100000|2024-02-22 20:35:00|39143.1|39123.1|39148|39128|39150.5|39130.5|39143|39123|23
1708634400000|2024-02-22 20:40:00|39148.1|39128.1|39143|39123|39148.1|39128.1|39143|39123|39
1708634700000|2024-02-22 20:45:00|39140.6|39120.6|39145.6|39125.6|39145.6|39125.6|39138|39118|56
1708635000000|2024-02-22 20:50:00|39143.1|39123.1|39148|39128|39150.5|39130.5|39138.1|39118.1|53
1708635300000|2024-02-22 20:55:00|39150.5|39130.5|39148|39128|39153.1|39133.1|39148|39128|31
1708635600000|2024-02-22 21:00:00|39143.1|39123.1|39140.6|39120.6|39143.1|39123.1|39135.6|39115.6|53
1708635900000|2024-02-22 21:05:00|39138.1|39118.1|39143.2|39123.2|39143.2|39123.2|39138.1|39118.1|28
1708636200000|2024-02-22 21:10:00|39143|39123|39143|39123|39143|39123|39140.5|39120.5|85
1708636500000|2024-02-22 21:15:00|39145.5|39125.5|39143.1|39123.1|39148|39128|39143|39123|23
1708636800000|2024-02-22 21:20:00|39143.2|39123.2|39145.6|39125.6|39148.1|39128.1|39143.2|39123.2|15
1708637100000|2024-02-22 21:25:00|39143.1|39123.1|39143.1|39123.1|39145.6|39125.6|39143.1|39123.1|5
1708637400000|2024-02-22 21:30:00|39145.6|39125.6|39138.2|39118.2|39145.6|39125.6|39138.2|39118.2|14
1708637700000|2024-02-22 21:35:00|39143.1|39123.1|39143.2|39123.2|39143.2|39123.2|39138.2|39118.2|8
1708638000000|2024-02-22 21:40:00|||||||||1
1708638300000|2024-02-22 21:45:00|39143.1|39123.1|39145.7|39125.7|39145.7|39125.7|39138.2|39118.2|22
1708638600000|2024-02-22 21:50:00|39143.2|39123.2|39140.7|39120.7|39143.2|39123.2|39140.7|39120.7|24
1708638900000|2024-02-22 21:55:00|39143.2|39123.2|39143.1|39123.1|39143.2|39123.2|39138.2|39118.2|23
1708642800000|2024-02-22 23:00:00|39150.7|39130.7|39133.3|39113.3|39150.7|39130.7|39128.3|39108.3|52
1708643100000|2024-02-22 23:05:00|39133.4|39113.4|39133.3|39113.3|39135.8|39115.8|39133.3|39113.3|11
1708643400000|2024-02-22 23:10:00|39135.8|39115.8|39133.3|39113.3|39138.2|39118.2|39133.3|39113.3|5
1708643700000|2024-02-22 23:15:00|39138.3|39118.3|39138.3|39118.3|39140.8|39120.8|39138.3|39118.3|14
1708644000000|2024-02-22 23:20:00|39140.8|39120.8|39148.2|39128.2|39148.2|39128.2|39140.8|39120.8|8
1708644300000|2024-02-22 23:25:00|39150.7|39130.7|39150.7|39130.7|39150.7|39130.7|39148.2|39128.2|6
1708644600000|2024-02-22 23:30:00|39153.2|39133.2|39150.8|39130.8|39153.2|39133.2|39145.9|39125.9|9
1708644900000|2024-02-22 23:35:00|39148.4|39128.4|39153.3|39133.3|39153.3|39133.3|39148.4|39128.4|10
1708645200000|2024-02-22 23:40:00|39150.8|39130.8|39163.4|39143.4|39168.3|39148.3|39150.8|39130.8|62
1708645500000|2024-02-22 23:45:00|39168.4|39148.4|39170.8|39150.8|39170.8|39150.8|39168.4|39148.4|17
1708645800000|2024-02-22 23:50:00|39168.4|39148.4|39165.9|39145.9|39170.8|39150.8|39165.9|39145.9|15
1708646100000|2024-02-22 23:55:00|39163.4|39143.4|39160.8|39140.8|39163.4|39143.4|39160.8|39140.8|24
1708646400000|2024-02-23 00:00:00|39158.4|39138.4|39158.3|39138.3|39163.3|39143.3|39158.3|39138.3|20
1708646700000|2024-02-23 00:05:00|39160.8|39140.8|39165.7|39145.7|39165.7|39145.7|39158.3|39138.3|13
1708647000000|2024-02-23 00:10:00|39168.3|39148.3|39170.9|39150.9|39170.9|39150.9|39168.3|39148.3|31
1708647300000|2024-02-23 00:15:00|39168.4|39148.4|39163.4|39143.4|39170.9|39150.9|39163.4|39143.4|34
1708647600000|2024-02-23 00:20:00|39160.9|39140.9|39153.4|39133.4|39160.9|39140.9|39153.4|39133.4|18
1708647900000|2024-02-23 00:25:00|39158.4|39138.4|39153.4|39133.4|39158.4|39138.4|39153.4|39133.4|7
1708648200000|2024-02-23 00:30:00|39158.4|39138.4|39156.1|39136.1|39161|39141|39156.1|39136.1|123
1708648500000|2024-02-23 00:35:00|39153.6|39133.6|39123.2|39103.2|39153.6|39133.6|39123.2|39103.2|195
1708648800000|2024-02-23 00:40:00|39128.1|39108.1|39130.7|39110.7|39133.2|39113.2|39123.2|39103.2|50
1708649100000|2024-02-23 00:45:00|39128.3|39108.3|39108.4|39088.4|39128.3|39108.3|39108.4|39088.4|71
1708649400000|2024-02-23 00:50:00|39105.9|39085.9|39115.8|39095.8|39115.9|39095.9|39103.5|39083.5|74
1708649700000|2024-02-23 00:55:00|39118.3|39098.3|39130.9|39110.9|39135.8|39115.8|39108.4|39088.4|95
1708650000000|2024-02-23 01:00:00|39125.9|39105.9|39088.7|39068.7|39125.9|39105.9|39088.7|39068.7|442
1708650300000|2024-02-23 01:05:00|39083.7|39063.7|39068.7|39048.7|39083.7|39063.7|39063.7|39043.7|147
1708650600000|2024-02-23 01:10:00|39066.2|39046.2|39073.6|39053.6|39076.2|39056.2|39063.7|39043.7|114
1708650900000|2024-02-23 01:15:00|39073.7|39053.7|39078.8|39058.8|39083.7|39063.7|39068.7|39048.7|157
1708651200000|2024-02-23 01:20:00|39076.3|39056.3|39088.8|39068.8|39096.3|39076.3|39073.8|39053.8|55
1708651500000|2024-02-23 01:25:00|39086.3|39066.3|39091.3|39071.3|39091.3|39071.3|39078.8|39058.8|32
1708651800000|2024-02-23 01:30:00|39091.4|39071.4|39099|39079|39106.4|39086.4|39091.3|39071.3|139
1708652100000|2024-02-23 01:35:00|39096.5|39076.5|39114.1|39094.1|39119.1|39099.1|39094|39074|178
1708652400000|2024-02-23 01:40:00|39116.6|39096.6|39159.2|39139.2|39164.2|39144.2|39109.1|39089.1|272
1708652700000|2024-02-23 01:45:00|39161.7|39141.7|39121.7|39101.7|39164.2|39144.2|39121.7|39101.7|216
1708653000000|2024-02-23 01:50:00|39119.3|39099.3|39111.8|39091.8|39121.8|39101.8|39109.3|39089.3|80
1708653300000|2024-02-23 01:55:00|39111.9|39091.9|39134.4|39114.4|39134.4|39114.4|39109.3|39089.3|76
1708653600000|2024-02-23 02:00:00|39132|39112|39149.5|39129.5|39152|39132|39129.5|39109.5|134
1708653900000|2024-02-23 02:05:00|39149.6|39129.6|39154.6|39134.6|39157|39137|39144.6|39124.6|110
1708654200000|2024-02-23 02:10:00|39157.1|39137.1|39132.1|39112.1|39159.6|39139.6|39129.6|39109.6|105
1708654500000|2024-02-23 02:15:00|39129.6|39109.6|39134.5|39114.5|39134.7|39114.7|39124.8|39104.8|38
1708654800000|2024-02-23 02:20:00|39134.6|39114.6|39149.6|39129.6|39152.1|39132.1|39134.6|39114.6|41
1708655100000|2024-02-23 02:25:00|39147.2|39127.2|39134.7|39114.7|39149.7|39129.7|39134.6|39114.6|59
1708655400000|2024-02-23 02:30:00|39139.6|39119.6|39114.8|39094.8|39139.6|39119.6|39097.2|39077.2|114
1708655700000|2024-02-23 02:35:00|39117.3|39097.3|39114.9|39094.9|39119.8|39099.8|39107.4|39087.4|95
1708656000000|2024-02-23 02:40:00|39109.9|39089.9|39102.4|39082.4|39114.9|39094.9|39097.3|39077.3|66
1708656300000|2024-02-23 02:45:00|39104.9|39084.9|39104.8|39084.8|39104.9|39084.9|39094.8|39074.8|36
1708656600000|2024-02-23 02:50:00|39104.7|39084.7|39079.6|39059.6|39107.2|39087.2|39079.6|39059.6|79
1708656900000|2024-02-23 02:55:00|39074.6|39054.6|39074.5|39054.5|39079.6|39059.6|39072|39052|46
1708657200000|2024-02-23 03:00:00|39074.4|39054.4|39069.4|39049.4|39074.5|39054.5|39064.4|39044.4|44
1708657500000|2024-02-23 03:05:00|39066.9|39046.9|39054.2|39034.2|39071.9|39051.9|39054.2|39034.2|82
1708657800000|2024-02-23 03:10:00|39049.3|39029.3|39036.7|39016.7|39049.3|39029.3|39031.7|39011.7|82
1708658100000|2024-02-23 03:15:00|39034.3|39014.3|39041.9|39021.9|39046.8|39026.8|39029.2|39009.2|54
1708658400000|2024-02-23 03:20:00|39044.3|39024.3|39034.4|39014.4|39051.9|39031.9|39032|39012|39
1708658700000|2024-02-23 03:25:00|39036.9|39016.9|39029.5|39009.5|39039.5|39019.5|39024.5|39004.5|25
1708659000000|2024-02-23 03:30:00|39032|39012|39034.4|39014.4|39034.4|39014.4|39029.4|39009.4|10
1708659300000|2024-02-23 03:35:00|39036.9|39016.9|39034.4|39014.4|39039.4|39019.4|39032|39012|11
1708659600000|2024-02-23 03:40:00|39036.9|39016.9|39044.4|39024.4|39046.9|39026.9|39034.4|39014.4|14
1708659900000|2024-02-23 03:45:00|39041.9|39021.9|39029.5|39009.5|39041.9|39021.9|39024.5|39004.5|63
1708660200000|2024-02-23 03:50:00|39032|39012|39027|39007|39034.4|39014.4|39027|39007|27
1708660500000|2024-02-23 03:55:00|39024.5|39004.5|39016.8|38996.8|39024.5|39004.5|39009.4|38989.4|58
1708660800000|2024-02-23 04:00:00|39014.4|38994.4|39024.3|39004.3|39024.3|39004.3|39014.3|38994.3|24
1708661100000|2024-02-23 04:05:00|39026.8|39006.8|39044.4|39024.4|39044.4|39024.4|39024.3|39004.3|32
1708661400000|2024-02-23 04:10:00|39044.3|39024.3|39051.9|39031.9|39056.8|39036.8|39039.4|39019.4|31
1708661700000|2024-02-23 04:15:00|39049.4|39029.4|39049.3|39029.3|39054.3|39034.3|39049.3|39029.3|16
1708662000000|2024-02-23 04:20:00|39046.8|39026.8|39049.3|39029.3|39049.3|39029.3|39044.3|39024.3|7
1708662300000|2024-02-23 04:25:00|39046.8|39026.8|39054.3|39034.3|39054.3|39034.3|39046.8|39026.8|9
1708662600000|2024-02-23 04:30:00|39051.8|39031.8|39049.3|39029.3|39054.3|39034.3|39049.3|39029.3|20
1708662900000|2024-02-23 04:35:00|39046.8|39026.8|39039.3|39019.3|39049.3|39029.3|39039.3|39019.3|11
1708663200000|2024-02-23 04:40:00|39041.8|39021.8|39041.8|39021.8|39041.8|39021.8|39041.8|39021.8|13
1708663500000|2024-02-23 04:45:00|39039.3|39019.3|39044.4|39024.4|39044.4|39024.4|39039.3|39019.3|6
1708663800000|2024-02-23 04:50:00|39046.8|39026.8|39049.3|39029.3|39054.3|39034.3|39046.8|39026.8|18
1708664100000|2024-02-23 04:55:00|39044.3|39024.3|39041.8|39021.8|39044.3|39024.3|39039.4|39019.4|6
1708664400000|2024-02-23 05:00:00|39044.3|39024.3|39044.3|39024.3|39049.3|39029.3|39039.3|39019.3|21
1708664700000|2024-02-23 05:05:00|39044.4|39024.4|39041.8|39021.8|39046.8|39026.8|39041.8|39021.8|12
1708665000000|2024-02-23 05:10:00|39039.3|39019.3|39026.8|39006.8|39046.8|39026.8|39026.7|39006.7|48
1708665300000|2024-02-23 05:15:00|39024.3|39004.3|39034.3|39014.3|39034.3|39014.3|39024.3|39004.3|31
1708665600000|2024-02-23 05:20:00|39036.8|39016.8|39044.4|39024.4|39049.4|39029.4|39034.3|39014.3|33
1708665900000|2024-02-23 05:25:00|39039.4|39019.4|39031.9|39011.9|39044.4|39024.4|39019.4|38999.4|39
1708666200000|2024-02-23 05:30:00|39031.8|39011.8|39007.3|38987.3|39031.8|39011.8|38997.3|38977.3|152
1708666500000|2024-02-23 05:35:00|39004.8|38984.8|38987.4|38967.4|39012.3|38992.3|38987.4|38967.4|135
1708666800000|2024-02-23 05:40:00|38989.9|38969.9|38990|38970|38997.4|38977.4|38984.9|38964.9|66
1708667100000|2024-02-23 05:45:00|38985|38965|38994.9|38974.9|38994.9|38974.9|38979.9|38959.9|74
1708667400000|2024-02-23 05:50:00|38992.4|38972.4|38999.8|38979.8|39002.4|38982.4|38980|38960|30
1708667700000|2024-02-23 05:55:00|38997.3|38977.3|38984.9|38964.9|38999.8|38979.8|38979.9|38959.9|81
1708668000000|2024-02-23 06:00:00|38982.5|38962.5|38992.5|38972.5|39000.1|38980.1|38982.3|38962.3|103
1708668300000|2024-02-23 06:05:00|38990.1|38970.1|39000.2|38980.2|39000.2|38980.2|38990.1|38970.1|81
1708668600000|2024-02-23 06:10:00|38995.2|38975.2|39030.1|39010.1|39035.1|39015.1|38995.2|38975.2|152
1708668900000|2024-02-23 06:15:00|39030.2|39010.2|39020|39000|39032.6|39012.6|39015|38995|68
1708669200000|2024-02-23 06:20:00|39022.5|39002.5|39015|38995|39025|39005|39012.5|38992.5|29
1708669500000|2024-02-23 06:25:00|39012.5|38992.5|39002.4|38982.4|39012.5|38992.5|38997.4|38977.4|92
1708669800000|2024-02-23 06:30:00|39002.5|38982.5|39020.1|39000.1|39022.6|39002.6|39002.5|38982.5|90
1708670100000|2024-02-23 06:35:00|39022.5|39002.5|39017.5|38997.5|39035|39015|39017.5|38997.5|39
1708670400000|2024-02-23 06:40:00|39015|38995|39020|39000|39020|39000|39005|38985|45
1708670700000|2024-02-23 06:45:00|39022.6|39002.6|39025.2|39005.2|39030.1|39010.1|39020.1|39000.1|100
1708671000000|2024-02-23 06:50:00|39020.2|39000.2|39020.1|39000.1|39022.7|39002.7|39015.1|38995.1|56
1708671300000|2024-02-23 06:55:00|39022.6|39002.6|39022.7|39002.7|39032.6|39012.6|39020.1|39000.1|48
1708671600000|2024-02-23 07:00:00|39022.6|39002.6|39017.6|38997.6|39032.6|39012.6|39015.1|38995.1|49
1708671900000|2024-02-23 07:05:00|39015.1|38995.1|39032.5|39012.5|39032.5|39012.5|39010|38990|100
1708672200000|2024-02-23 07:10:00|39032.6|39012.6|39060.1|39040.1|39065.1|39045.1|39022.5|39002.5|76
1708672500000|2024-02-23 07:15:00|39057.6|39037.6|39042.5|39022.5|39060.1|39040.1|39042.5|39022.5|33
1708672800000|2024-02-23 07:20:00|39045|39025|39037.4|39017.4|39065|39045|39037.4|39017.4|124
1708673100000|2024-02-23 07:25:00|39039.8|39019.8|39034.9|39014.9|39044.9|39024.9|39027.3|39007.3|73
1708673400000|2024-02-23 07:30:00|39037.3|39017.3|39019.7|38999.7|39042.3|39022.3|39017.2|38997.2|143
1708673700000|2024-02-23 07:35:00|39017.2|38997.2|39004.7|38984.7|39019.7|38999.7|38992.2|38972.2|108
1708674000000|2024-02-23 07:40:00|39007.1|38987.1|39027.2|39007.2|39027.3|39007.3|39004.6|38984.6|53
1708674300000|2024-02-23 07:45:00|39022.2|39002.2|39032.1|39012.1|39037.1|39017.1|39017.2|38997.2|50
1708674600000|2024-02-23 07:50:00|39034.6|39014.6|39039.8|39019.8|39059.6|39039.6|39024.7|39004.7|38
1708674900000|2024-02-23 07:55:00|39042.3|39022.3|39009.9|38989.9|39047.4|39027.4|39009.9|38989.9|88
1708675200000|2024-02-23 08:00:00|39014.9|38994.9|39039.8|39019.8|39064.8|39044.8|39009.9|38989.9|253
1708675500000|2024-02-23 08:05:00|39037.4|39017.4|39019.8|38999.8|39044.9|39024.9|39002.2|38982.2|93
1708675800000|2024-02-23 08:10:00|39022.3|39002.3|39014.8|38994.8|39034.7|39014.7|39007.3|38987.3|64
1708676100000|2024-02-23 08:15:00|39014.9|38994.9|38992.3|38972.3|39017.4|38997.4|38984.8|38964.8|181
1708676400000|2024-02-23 08:20:00|38989.8|38969.8|38949.6|38929.6|39002.2|38982.2|38934.6|38914.6|256
1708676700000|2024-02-23 08:25:00|38952.1|38932.1|38899.5|38879.5|38952.1|38932.1|38859.6|38839.6|320
1708677000000|2024-02-23 08:30:00|38899.4|38879.4|38937|38917|38944.6|38924.6|38897|38877|112
1708677300000|2024-02-23 08:35:00|38934.5|38914.5|38879.3|38859.3|38942|38922|38871.8|38851.8|268
1708677600000|2024-02-23 08:40:00|38879.4|38859.4|38879.4|38859.4|38904.3|38884.3|38874.3|38854.3|109
1708677900000|2024-02-23 08:45:00|38879.3|38859.3|38849.4|38829.4|38879.3|38859.3|38831.8|38811.8|329
1708678200000|2024-02-23 08:50:00|38851.8|38831.8|38861.9|38841.9|38866.9|38846.9|38849.3|38829.3|119
1708678500000|2024-02-23 08:55:00|38859.4|38839.4|38856.7|38836.7|38869.3|38849.3|38839.3|38819.3|190
1708678800000|2024-02-23 09:00:00|38854.3|38834.3|38861.7|38841.7|38869.2|38849.2|38836.7|38816.7|129
1708679100000|2024-02-23 09:05:00|38864.2|38844.2|38856.7|38836.7|38869.3|38849.3|38844.2|38824.2|84
1708679400000|2024-02-23 09:10:00|38859.2|38839.2|38849.3|38829.3|38869.3|38849.3|38846.8|38826.8|137
1708679700000|2024-02-23 09:15:00|38846.8|38826.8|38751.6|38731.6|38849.3|38829.3|38744.1|38724.1|409
1708680000000|2024-02-23 09:20:00|38751.7|38731.7|38734|38714|38769.2|38749.2|38726.4|38706.4|267
1708680300000|2024-02-23 09:25:00|38734.1|38714.1|38704|38684|38744|38724|38701.6|38681.6|229
1708680600000|2024-02-23 09:30:00|38704.1|38684.1|38651.5|38631.5|38709|38689|38634.1|38614.1|424
1708680900000|2024-02-23 09:35:00|38651.6|38631.6|38701.7|38681.7|38701.7|38681.7|38646.5|38626.5|266
1708681200000|2024-02-23 09:40:00|38699.1|38679.1|38699.2|38679.2|38704.2|38684.2|38691.5|38671.5|129
1708681500000|2024-02-23 09:45:00|38696.7|38676.7|38699.2|38679.2|38719.3|38699.3|38694.2|38674.2|163
1708681800000|2024-02-23 09:50:00|38699.1|38679.1|38696.7|38676.7|38699.4|38679.4|38686.7|38666.7|68
1708682100000|2024-02-23 09:55:00|38699.2|38679.2|38699.3|38679.3|38714.2|38694.2|38699.2|38679.2|39
1708682400000|2024-02-23 10:00:00|38701.8|38681.8|38736.7|38716.7|38739.2|38719.2|38699.3|38679.3|80
1708682700000|2024-02-23 10:05:00|38734.2|38714.2|38721.7|38701.7|38736.7|38716.7|38699.2|38679.2|92
1708683000000|2024-02-23 10:10:00|38719.2|38699.2|38734.2|38714.2|38739.3|38719.3|38719.1|38699.1|62
1708683300000|2024-02-23 10:15:00|38731.8|38711.8|38709.2|38689.2|38731.8|38711.8|38709.2|38689.2|59
1708683600000|2024-02-23 10:20:00|38706.7|38686.7|38704.2|38684.2|38729.2|38709.2|38696.6|38676.6|64
1708683900000|2024-02-23 10:25:00|38704.3|38684.3|38704.2|38684.2|38719.2|38699.2|38699.2|38679.2|30
1708684200000|2024-02-23 10:30:00|38701.7|38681.7|38709.3|38689.3|38714.2|38694.2|38699.2|38679.2|60
1708684500000|2024-02-23 10:35:00|38711.8|38691.8|38714.1|38694.1|38714.3|38694.3|38706.7|38686.7|64
1708684800000|2024-02-23 10:40:00|38714.2|38694.2|38694.2|38674.2|38714.2|38694.2|38694.1|38674.1|52
1708685100000|2024-02-23 10:45:00|38694.1|38674.1|38691.6|38671.6|38699.1|38679.1|38689.1|38669.1|42
1708685400000|2024-02-23 10:50:00|38691.7|38671.7|38711.7|38691.7|38711.7|38691.7|38691.7|38671.7|60
1708685700000|2024-02-23 10:55:00|38709.2|38689.2|38714.3|38694.3|38716.8|38696.8|38709.2|38689.2|101
1708686000000|2024-02-23 11:00:00|38716.8|38696.8|38719.3|38699.3|38721.7|38701.7|38714.3|38694.3|43
1708686300000|2024-02-23 11:05:00|38719.2|38699.2|38724.3|38704.3|38734.3|38714.3|38714.3|38694.3|114
1708686600000|2024-02-23 11:10:00|38724.2|38704.2|38739.4|38719.4|38741.8|38721.8|38719.3|38699.3|65
1708686900000|2024-02-23 11:15:00|38739.3|38719.3|38766.9|38746.9|38769.4|38749.4|38736.8|38716.8|260
1708687200000|2024-02-23 11:20:00|38766.8|38746.8|38766.9|38746.9|38766.9|38746.9|38754.4|38734.4|51
1708687500000|2024-02-23 11:25:00|38769.4|38749.4|38796.9|38776.9|38804.5|38784.5|38769.4|38749.4|220
1708687800000|2024-02-23 11:30:00|38797|38777|38786.8|38766.8|38804.5|38784.5|38779.4|38759.4|61
1708688100000|2024-02-23 11:35:00|38784.4|38764.4|38789.5|38769.5|38794.4|38774.4|38779.4|38759.4|46
1708688400000|2024-02-23 11:40:00|38787|38767|38794.5|38774.5|38799.5|38779.5|38786.9|38766.9|92
1708688700000|2024-02-23 11:45:00|38794.6|38774.6|38797.1|38777.1|38804.5|38784.5|38792.1|38772.1|74
1708689000000|2024-02-23 11:50:00|38797|38777|38807.2|38787.2|38807.3|38787.3|38784.6|38764.6|257
1708689300000|2024-02-23 11:55:00|38809.7|38789.7|38787.3|38767.3|38809.7|38789.7|38782.3|38762.3|55
1708689600000|2024-02-23 12:00:00|38789.8|38769.8|38802.2|38782.2|38814.7|38794.7|38789.8|38769.8|116
1708689900000|2024-02-23 12:05:00|38799.7|38779.7|38792.2|38772.2|38804.7|38784.7|38789.7|38769.7|54
1708690200000|2024-02-23 12:10:00|38789.7|38769.7|38809.9|38789.9|38812.5|38792.5|38789.7|38769.7|301
1708690500000|2024-02-23 12:15:00|38810|38790|38820.1|38800.1|38822.6|38802.6|38810|38790|150
1708690800000|2024-02-23 12:20:00|38820|38800|38825.1|38805.1|38827.6|38807.6|38810.1|38790.1|140
1708691100000|2024-02-23 12:25:00|38827.6|38807.6|38830.2|38810.2|38832.7|38812.7|38810.1|38790.1|174
1708691400000|2024-02-23 12:30:00|38832.7|38812.7|38832.8|38812.8|38840.2|38820.2|38825.1|38805.1|265
1708691700000|2024-02-23 12:35:00|38835.3|38815.3|38830.5|38810.5|38845.4|38825.4|38820.4|38800.4|293
1708692000000|2024-02-23 12:40:00|38830.4|38810.4|38840.3|38820.3|38845.4|38825.4|38830.4|38810.4|253
1708692300000|2024-02-23 12:45:00|38840.4|38820.4|38840.3|38820.3|38845.3|38825.3|38832.8|38812.8|168
1708692600000|2024-02-23 12:50:00|38840.4|38820.4|38842.8|38822.8|38842.8|38822.8|38830.3|38810.3|195
1708692900000|2024-02-23 12:55:00|38845.3|38825.3|38862.6|38842.6|38870.3|38850.3|38845.3|38825.3|280
1708693200000|2024-02-23 13:00:00|38865.1|38845.1|38880.1|38860.1|38882.7|38862.7|38865.1|38845.1|407
1708693500000|2024-02-23 13:05:00|38877.6|38857.6|38890.4|38870.4|38890.4|38870.4|38865|38845|583
1708693800000|2024-02-23 13:10:00|38892.9|38872.9|38943|38923|38945.4|38925.4|38890.3|38870.3|568
1708694100000|2024-02-23 13:15:00|38945.4|38925.4|38937.7|38917.7|38950.4|38930.4|38917.9|38897.9|356
1708694400000|2024-02-23 13:20:00|38937.6|38917.6|38915|38895|38975.3|38955.3|38910.1|38890.1|430
1708694700000|2024-02-23 13:25:00|38912.6|38892.6|38880|38860|38920|38900|38867.4|38847.4|376
1708695000000|2024-02-23 13:30:00|38882.4|38862.4|38859.9|38839.9|38890|38870|38849.9|38829.9|329
1708695300000|2024-02-23 13:35:00|38857.4|38837.4|38854.8|38834.8|38857.4|38837.4|38840|38820|224
1708695600000|2024-02-23 13:40:00|38857.3|38837.3|38824.7|38804.7|38857.3|38837.3|38814.6|38794.6|441
1708695900000|2024-02-23 13:45:00|38819.7|38799.7|38884.6|38864.6|38884.7|38864.7|38804.5|38784.5|590
1708696200000|2024-02-23 13:50:00|38887.1|38867.1|38899.4|38879.4|38909.5|38889.5|38874.5|38854.5|482
1708696500000|2024-02-23 13:55:00|38899.5|38879.5|38919.6|38899.6|38929.6|38909.6|38899.4|38879.4|481
1708696800000|2024-02-23 14:00:00|38909.6|38889.6|38894.5|38874.5|38909.6|38889.6|38872.1|38852.1|789
1708697100000|2024-02-23 14:05:00|38894.4|38874.4|38909.5|38889.5|38914.5|38894.5|38894.4|38874.4|578
1708697400000|2024-02-23 14:10:00|38904.5|38884.5|38864.5|38844.5|38914.5|38894.5|38864.4|38844.4|350
1708697700000|2024-02-23 14:15:00|38869.5|38849.5|38824.4|38804.4|38874.5|38854.5|38824.4|38804.4|368
1708698000000|2024-02-23 14:20:00|38824.5|38804.5|38839.6|38819.6|38842|38822|38814.4|38794.4|431
1708698300000|2024-02-23 14:25:00|38834.6|38814.6|38824.5|38804.5|38837.1|38817.1|38814.6|38794.6|310
1708698600000|2024-02-23 14:30:00|38824.4|38804.4|38814.4|38794.4|38834.4|38814.4|38799.4|38779.4|456
1708698900000|2024-02-23 14:35:00|38816.9|38796.9|38789.5|38769.5|38824.4|38804.4|38789.5|38769.5|359
1708699200000|2024-02-23 14:40:00|38792|38772|38794.4|38774.4|38809.5|38789.5|38784.4|38764.4|208
1708699500000|2024-02-23 14:45:00|38792|38772|38822|38802|38839.4|38819.4|38779.4|38759.4|426
1708699800000|2024-02-23 14:50:00|38819.5|38799.5|38794.4|38774.4|38822|38802|38749.3|38729.3|507
1708700100000|2024-02-23 14:55:00|38791.9|38771.9|38744.3|38724.3|38791.9|38771.9|38744.3|38724.3|301
1708700400000|2024-02-23 15:00:00|38749.2|38729.2|38734.2|38714.2|38749.3|38729.3|38724.2|38704.2|611
1708700700000|2024-02-23 15:05:00|38739.2|38719.2|38781.9|38761.9|38786.9|38766.9|38736.7|38716.7|499
1708701000000|2024-02-23 15:10:00|38781.8|38761.8|38781.8|38761.8|38784.3|38764.3|38761.8|38741.8|185
1708701300000|2024-02-23 15:15:00|38784.3|38764.3|38814.5|38794.5|38814.5|38794.5|38779.3|38759.3|339
1708701600000|2024-02-23 15:20:00|38814.4|38794.4|38814.4|38794.4|38824.4|38804.4|38809.4|38789.4|261
1708701900000|2024-02-23 15:25:00|38814.5|38794.5|38824.4|38804.4|38836.9|38816.9|38814.5|38794.5|139
1708702200000|2024-02-23 15:30:00|38824.5|38804.5|38826.8|38806.8|38837|38817|38814.4|38794.4|286
1708702500000|2024-02-23 15:35:00|38824.4|38804.4|38839.3|38819.3|38839.3|38819.3|38819.3|38799.3|93
1708702800000|2024-02-23 15:40:00|38834.3|38814.3|38831.7|38811.7|38839.3|38819.3|38824.2|38804.2|136
1708703100000|2024-02-23 15:45:00|38829.2|38809.2|38811.6|38791.6|38834.3|38814.3|38801.7|38781.7|978
1708703400000|2024-02-23 15:50:00|38811.7|38791.7|38839.2|38819.2|38841.7|38821.7|38811.7|38791.7|119
1708703700000|2024-02-23 15:55:00|38841.7|38821.7|38834.2|38814.2|38849.2|38829.2|38829.2|38809.2|190
1708704000000|2024-02-23 16:00:00|38836.7|38816.7|38861.7|38841.7|38869.1|38849.1|38824.2|38804.2|407
1708704300000|2024-02-23 16:05:00|38859.3|38839.3|38866.7|38846.7|38869.2|38849.2|38836.7|38816.7|207
1708704600000|2024-02-23 16:10:00|38864.2|38844.2|38874.1|38854.1|38876.6|38856.6|38849.2|38829.2|292
1708704900000|2024-02-23 16:15:00|38871.7|38851.7|38899.2|38879.2|38901.8|38881.8|38869.1|38849.1|404
1708705200000|2024-02-23 16:20:00|38896.7|38876.7|38917.1|38897.1|38917.1|38897.1|38896.7|38876.7|565
1708705500000|2024-02-23 16:25:00|38914.7|38894.7|38914.5|38894.5|38922.1|38902.1|38899.5|38879.5|278
1708705800000|2024-02-23 16:30:00|38917|38897|38934.7|38914.7|38949.7|38929.7|38909.7|38889.7|530
1708706100000|2024-02-23 16:35:00|38937.2|38917.2|38964.8|38944.8|38969.9|38949.9|38937.2|38917.2|304
1708706400000|2024-02-23 16:40:00|38962.3|38942.3|38964.8|38944.8|38972.3|38952.3|38949.8|38929.8|211
1708706700000|2024-02-23 16:45:00|38969.8|38949.8|38952.2|38932.2|38984.9|38964.9|38949.7|38929.7|188
1708707000000|2024-02-23 16:50:00|38949.7|38929.7|38934.7|38914.7|38954.7|38934.7|38932.2|38912.2|143
1708707300000|2024-02-23 16:55:00|38937.2|38917.2|38929.8|38909.8|38944.8|38924.8|38927.2|38907.2|67
1708707600000|2024-02-23 17:00:00|38927.2|38907.2|38954.8|38934.8|38954.8|38934.8|38927.2|38907.2|147
1708707900000|2024-02-23 17:05:00|38952.3|38932.3|38949.6|38929.6|38959.7|38939.7|38939.8|38919.8|315
1708708200000|2024-02-23 17:10:00|38949.7|38929.7|38944.6|38924.6|38949.7|38929.7|38932.1|38912.1|147
1708708500000|2024-02-23 17:15:00|38947.1|38927.1|38929.5|38909.5|38949.5|38929.5|38924.5|38904.5|233
1708708800000|2024-02-23 17:20:00|38931.9|38911.9|38947|38927|38959.6|38939.6|38931.9|38911.9|181
1708709100000|2024-02-23 17:25:00|38947.1|38927.1|38949.5|38929.5|38957|38937|38944.6|38924.6|178
1708709400000|2024-02-23 17:30:00|38952|38932|38964.7|38944.7|38964.8|38944.8|38944.5|38924.5|348
1708709700000|2024-02-23 17:35:00|38959.7|38939.7|38979.6|38959.6|38982.1|38962.1|38949.6|38929.6|268
1708710000000|2024-02-23 17:40:00|38984.6|38964.6|38989.5|38969.5|38989.6|38969.6|38972|38952|187
1708710300000|2024-02-23 17:45:00|38987|38967|38999.6|38979.6|39002.1|38982.1|38984.6|38964.6|331
1708710600000|2024-02-23 17:50:00|38999.7|38979.7|39014.7|38994.7|39024.6|39004.6|38992|38972|411
1708710900000|2024-02-23 17:55:00|39017.2|38997.2|39004.8|38984.8|39019.7|38999.7|38994.7|38974.7|1194
1708711200000|2024-02-23 18:00:00|39004.7|38984.7|39004.8|38984.8|39014.7|38994.7|38989.9|38969.9|187
1708711500000|2024-02-23 18:05:00|39002.3|38982.3|39017.4|38997.4|39024.9|39004.9|39002.3|38982.3|218
1708711800000|2024-02-23 18:10:00|39019.9|38999.9|38999.9|38979.9|39019.9|38999.9|38997.4|38977.4|290
1708712100000|2024-02-23 18:15:00|39000|38980|38975|38955|39004.9|38984.9|38974.9|38954.9|91
1708712400000|2024-02-23 18:20:00|38974.9|38954.9|38957.4|38937.4|38975|38955|38957.4|38937.4|100
1708712700000|2024-02-23 18:25:00|38954.9|38934.9|38977.4|38957.4|38979.9|38959.9|38952.4|38932.4|291
1708713000000|2024-02-23 18:30:00|38975|38955|38959.9|38939.9|38977.4|38957.4|38957.4|38937.4|54
1708713300000|2024-02-23 18:35:00|38962.4|38942.4|38959.9|38939.9|38964.9|38944.9|38957.5|38937.5|39
1708713600000|2024-02-23 18:40:00|38962.4|38942.4|38952.5|38932.5|38964.9|38944.9|38952.4|38932.4|67
1708713900000|2024-02-23 18:45:00|38954.9|38934.9|38954.9|38934.9|38954.9|38934.9|38947.5|38927.5|43
1708714200000|2024-02-23 18:50:00|38950|38930|38949.9|38929.9|38959.9|38939.9|38949.9|38929.9|78
1708714500000|2024-02-23 18:55:00|38945|38925|38927.5|38907.5|38945|38925|38927.5|38907.5|177
1708714800000|2024-02-23 19:00:00|38930|38910|38920|38900|38930|38910|38915|38895|31
1708715100000|2024-02-23 19:05:00|38915|38895|38930|38910|38932.6|38912.6|38915|38895|19
1708715400000|2024-02-23 19:10:00|38927.5|38907.5|38925|38905|38930|38910|38922.5|38902.5|14
1708715700000|2024-02-23 19:15:00|38922.5|38902.5|38925.1|38905.1|38930.1|38910.1|38922.5|38902.5|64
1708716000000|2024-02-23 19:20:00|38927.6|38907.6|38917.6|38897.6|38927.6|38907.6|38915.1|38895.1|26
1708716300000|2024-02-23 19:25:00|38915.1|38895.1|38910.1|38890.1|38915.1|38895.1|38905.1|38885.1|39
1708716600000|2024-02-23 19:30:00|38910|38890|38925|38905|38925|38905|38910|38890|41
1708716900000|2024-02-23 19:35:00|38920.1|38900.1|38915.1|38895.1|38920.1|38900.1|38910.1|38890.1|58
1708717200000|2024-02-23 19:40:00|38910.1|38890.1|38910.1|38890.1|38915.1|38895.1|38907.6|38887.6|66
1708717500000|2024-02-23 19:45:00|38907.6|38887.6|38910.1|38890.1|38915.1|38895.1|38907.6|38887.6|24
1708717800000|2024-02-23 19:50:00|38907.6|38887.6|38920|38900|38920.1|38900.1|38907.6|38887.6|4
1708718100000|2024-02-23 19:55:00|38920.1|38900.1|38920.1|38900.1|38920.1|38900.1|38915.1|38895.1|14
1708718400000|2024-02-23 20:00:00|38922.6|38902.6|38930.1|38910.1|38935|38915|38922.6|38902.6|85
1708718700000|2024-02-23 20:05:00|38927.6|38907.6|38910.1|38890.1|38927.6|38907.6|38907.6|38887.6|43
1708719000000|2024-02-23 20:10:00|38907.6|38887.6|38917.6|38897.6|38922.6|38902.6|38907.6|38887.6|95
1708719300000|2024-02-23 20:15:00|38920.1|38900.1|38920.1|38900.1|38922.6|38902.6|38917.6|38897.6|19
1708719600000|2024-02-23 20:20:00|38917.6|38897.6|38915.1|38895.1|38920.1|38900.1|38910.1|38890.1|14
1708719900000|2024-02-23 20:25:00|38910.1|38890.1|38915.1|38895.1|38917.5|38897.5|38910.1|38890.1|12
1708720200000|2024-02-23 20:30:00|38912.6|38892.6|38905.1|38885.1|38912.6|38892.6|38905.1|38885.1|46
1708720500000|2024-02-23 20:35:00|38905.2|38885.2|38910.1|38890.1|38915.1|38895.1|38905.1|38885.1|42
1708720800000|2024-02-23 20:40:00|38915.1|38895.1|38915.1|38895.1|38915.1|38895.1|38910.1|38890.1|21
1708721100000|2024-02-23 20:45:00|38915.2|38895.2|38920.2|38900.2|38920.2|38900.2|38912.7|38892.7|49
1708721400000|2024-02-23 20:50:00|38922.7|38902.7|38910.1|38890.1|38922.7|38902.7|38910.1|38890.1|36
1708721700000|2024-02-23 20:55:00|38905.2|38885.2|38905.2|38885.2|38910.2|38890.2|38900.2|38880.2|27
1708722000000|2024-02-23 21:00:00|38900.3|38880.3|38880.2|38860.2|38905.2|38885.2|38877.7|38857.7|81
1708722300000|2024-02-23 21:05:00|38880.3|38860.3|38875.2|38855.2|38880.3|38860.3|38870.2|38850.2|53
1708722600000|2024-02-23 21:10:00|38877.7|38857.7|38875.3|38855.3|38877.7|38857.7|38872.8|38852.8|31
1708722900000|2024-02-23 21:15:00|38870.3|38850.3|38870.3|38850.3|38875.3|38855.3|38865.3|38845.3|30
1708723200000|2024-02-23 21:20:00|38875.3|38855.3|38872.8|38852.8|38875.3|38855.3|38872.8|38852.8|22
1708723500000|2024-02-23 21:25:00|38870.4|38850.4|38870.4|38850.4|38870.4|38850.4|38867.9|38847.9|24
1708723800000|2024-02-23 21:30:00|||||||||21
1708724100000|2024-02-23 21:35:00|||||||||9
1708724400000|2024-02-23 21:40:00|38872.9|38852.9|38870.4|38850.4|38872.9|38852.9|38870.4|38850.4|9
1708724700000|2024-02-23 21:45:00|38872.8|38852.8|38870.4|38850.4|38880.4|38860.4|38870.4|38850.4|29
1708725000000|2024-02-23 21:50:00|38872.9|38852.9|38882.9|38862.9|38882.9|38862.9|38870.4|38850.4|29
1708725300000|2024-02-23 21:55:00|38882.8|38862.8|38880.3|38860.3|38895.3|38875.3|38880.3|38860.3|39
1708902000000|2024-02-25 23:00:00|38865.2|38845.2|38855.2|38835.2|38865.2|38845.2|38832.7|38812.7|115
1708902300000|2024-02-25 23:05:00|38852.8|38832.8|38890.3|38870.3|38890.3|38870.3|38840.3|38820.3|65
1708902600000|2024-02-25 23:10:00|38887.8|38867.8|38880.3|38860.3|38887.8|38867.8|38877.9|38857.9|17
1708902900000|2024-02-25 23:15:00|38872.7|38852.7|38885.3|38865.3|38890.2|38870.2|38872.7|38852.7|20
1708903200000|2024-02-25 23:20:00|38887.7|38867.7|38882.8|38862.8|38887.7|38867.7|38882.8|38862.8|25
1708903500000|2024-02-25 23:25:00|38880.3|38860.3|38877.8|38857.8|38885.3|38865.3|38877.8|38857.8|54
1708903800000|2024-02-25 23:30:00|38875.3|38855.3|38867.8|38847.8|38875.3|38855.3|38862.8|38842.8|23
1708904100000|2024-02-25 23:35:00|38870.3|38850.3|38867.8|38847.8|38870.3|38850.3|38865.3|38845.3|5
1708904400000|2024-02-25 23:40:00|38865.4|38845.4|38862.8|38842.8|38870.3|38850.3|38845.3|38825.3|78
1708904700000|2024-02-25 23:45:00|38865.3|38845.3|38860.3|38840.3|38867.8|38847.8|38860.3|38840.3|7
1708905000000|2024-02-25 23:50:00|38862.8|38842.8|38865.4|38845.4|38872.8|38852.8|38860.3|38840.3|21
1708905300000|2024-02-25 23:55:00|38867.9|38847.9|38847.9|38827.9|38867.9|38847.9|38847.9|38827.9|15
1708905600000|2024-02-26 00:00:00|38850.3|38830.3|38840.4|38820.4|38855.4|38835.4|38840.4|38820.4|25
1708905900000|2024-02-26 00:05:00|38840.3|38820.3|38845.3|38825.3|38845.3|38825.3|38835.4|38815.4|39
1708906200000|2024-02-26 00:10:00|38847.8|38827.8|38857.9|38837.9|38865.3|38845.3|38847.8|38827.8|35
1708906500000|2024-02-26 00:15:00|38860.4|38840.4|38865.4|38845.4|38870.4|38850.4|38860.4|38840.4|38
1708906800000|2024-02-26 00:20:00|38865.5|38845.5|38855.4|38835.4|38870.4|38850.4|38855.4|38835.4|33
1708907100000|2024-02-26 00:25:00|38855.5|38835.5|38860.3|38840.3|38860.4|38840.4|38855.3|38835.3|39
1708907400000|2024-02-26 00:30:00|38857.8|38837.8|38855.3|38835.3|38860.3|38840.3|38855.3|38835.3|27
1708907700000|2024-02-26 00:35:00|38852.8|38832.8|38857.8|38837.8|38865.3|38845.3|38852.8|38832.8|57
1708908000000|2024-02-26 00:40:00|38855.4|38835.4|38860.4|38840.4|38862.8|38842.8|38850.4|38830.4|38
1708908300000|2024-02-26 00:45:00|38862.8|38842.8|38855.4|38835.4|38865.3|38845.3|38855.4|38835.4|43
1708908600000|2024-02-26 00:50:00|38857.9|38837.9|38855.4|38835.4|38857.9|38837.9|38850.4|38830.4|36
1708908900000|2024-02-26 00:55:00|38857.8|38837.8|38850.5|38830.5|38858|38838|38850.4|38830.4|45
1708909200000|2024-02-26 01:00:00|38852.9|38832.9|38780.5|38760.5|38852.9|38832.9|38778|38758|444
1708909500000|2024-02-26 01:05:00|38780.4|38760.4|38788|38768|38790.5|38770.5|38763|38743|195
1708909800000|2024-02-26 01:10:00|38785.5|38765.5|38795.4|38775.4|38798|38778|38775.5|38755.5|138
1708910100000|2024-02-26 01:15:00|38795.5|38775.5|38793.1|38773.1|38805.5|38785.5|38780.5|38760.5|161
1708910400000|2024-02-26 01:20:00|38795.5|38775.5|38820.5|38800.5|38830.5|38810.5|38795.5|38775.5|88
1708910700000|2024-02-26 01:25:00|38820.6|38800.6|38815.5|38795.5|38823.1|38803.1|38815.5|38795.5|24
1708911000000|2024-02-26 01:30:00|38813.1|38793.1|38843|38823|38853|38833|38805.5|38785.5|141
1708911300000|2024-02-26 01:35:00|38845.5|38825.5|38840.5|38820.5|38855.4|38835.4|38827.9|38807.9|232
1708911600000|2024-02-26 01:40:00|38843|38823|38865.5|38845.5|38865.5|38845.5|38840.5|38820.5|344
1708911900000|2024-02-26 01:45:00|38865.4|38845.4|38843|38823|38867.9|38847.9|38842.9|38822.9|185
1708912200000|2024-02-26 01:50:00|38840.5|38820.5|38820.5|38800.5|38845.5|38825.5|38810.5|38790.5|47
1708912500000|2024-02-26 01:55:00|38818|38798|38795.5|38775.5|38820.5|38800.5|38793|38773|49
1708912800000|2024-02-26 02:00:00|38793|38773|38798.1|38778.1|38807.9|38787.9|38788|38768|311
1708913100000|2024-02-26 02:05:00|38798|38778|38778|38758|38800.5|38780.5|38768|38748|175
1708913400000|2024-02-26 02:10:00|38775.6|38755.6|38798|38778|38827.8|38807.8|38770.6|38750.6|233
1708913700000|2024-02-26 02:15:00|38795.5|38775.5|38788|38768|38798|38778|38788|38768|122
1708914000000|2024-02-26 02:20:00|38790.5|38770.5|38765.6|38745.6|38790.5|38770.5|38765.6|38745.6|65
1708914300000|2024-02-26 02:25:00|38768.1|38748.1|38765.6|38745.6|38770.6|38750.6|38763.1|38743.1|51
1708914600000|2024-02-26 02:30:00|38763.1|38743.1|38790.6|38770.6|38790.6|38770.6|38760.6|38740.6|98
1708914900000|2024-02-26 02:35:00|38788.1|38768.1|38780.5|38760.5|38790.6|38770.6|38780.5|38760.5|60
1708915200000|2024-02-26 02:40:00|38778|38758|38793.1|38773.1|38795.6|38775.6|38770.6|38750.6|35
1708915500000|2024-02-26 02:45:00|38790.6|38770.6|38770.5|38750.5|38793.1|38773.1|38770.5|38750.5|65
1708915800000|2024-02-26 02:50:00|38773|38753|38780.5|38760.5|38783.1|38763.1|38770.5|38750.5|31
1708916100000|2024-02-26 02:55:00|38778.1|38758.1|38780.5|38760.5|38795.5|38775.5|38778|38758|56
1708916400000|2024-02-26 03:00:00|38778|38758|38793|38773|38793|38773|38773|38753|52
1708916700000|2024-02-26 03:05:00|38790.5|38770.5|38783|38763|38790.5|38770.5|38778|38758|34
1708917000000|2024-02-26 03:10:00|38785.5|38765.5|38780.6|38760.6|38795.6|38775.6|38780.6|38760.6|16
1708917300000|2024-02-26 03:15:00|38785.6|38765.6|38793.1|38773.1|38810.6|38790.6|38785.6|38765.6|47
1708917600000|2024-02-26 03:20:00|38795.6|38775.6|38790.5|38770.5|38800.5|38780.5|38785.6|38765.6|40
1708917900000|2024-02-26 03:25:00|38788|38768|38800.6|38780.6|38808|38788|38788|38768|26
1708918200000|2024-02-26 03:30:00|38803.1|38783.1|38790.6|38770.6|38803.1|38783.1|38790.6|38770.6|25
1708918500000|2024-02-26 03:35:00|38788.1|38768.1|38778.2|38758.2|38788.1|38768.1|38778.2|38758.2|10
1708918800000|2024-02-26 03:40:00|38780.6|38760.6|38785.6|38765.6|38785.6|38765.6|38775.6|38755.6|19
1708919100000|2024-02-26 03:45:00|38785.7|38765.7|38785.6|38765.6|38790.6|38770.6|38785.6|38765.6|20
1708919400000|2024-02-26 03:50:00|38785.7|38765.7|38785.6|38765.6|38785.7|38765.7|38780.7|38760.7|27
1708919700000|2024-02-26 03:55:00|38783.1|38763.1|38780.7|38760.7|38785.6|38765.6|38780.6|38760.6|8
1708920000000|2024-02-26 04:00:00|38775.7|38755.7|38775.7|38755.7|38780.6|38760.6|38765.7|38745.7|31
1708920300000|2024-02-26 04:05:00|38775.6|38755.6|38775.6|38755.6|38775.7|38755.7|38770.7|38750.7|16
1708920600000|2024-02-26 04:10:00|38775.7|38755.7|38778.2|38758.2|38778.2|38758.2|38770.7|38750.7|6
1708920900000|2024-02-26 04:15:00|38780.7|38760.7|38790.7|38770.7|38793.2|38773.2|38778.2|38758.2|15
1708921200000|2024-02-26 04:20:00|38788.2|38768.2|38780.7|38760.7|38790.7|38770.7|38780.7|38760.7|35
1708921500000|2024-02-26 04:25:00|38778.2|38758.2|38763.2|38743.2|38778.2|38758.2|38763.2|38743.2|74
1708921800000|2024-02-26 04:30:00|38760.7|38740.7|38763.2|38743.2|38765.6|38745.6|38758.2|38738.2|45
1708922100000|2024-02-26 04:35:00|38760.8|38740.8|38773.2|38753.2|38773.2|38753.2|38760.7|38740.7|31
1708922400000|2024-02-26 04:40:00|38770.7|38750.7|38773.2|38753.2|38775.7|38755.7|38770.7|38750.7|23
1708922700000|2024-02-26 04:45:00|38770.7|38750.7|38770.7|38750.7|38775.7|38755.7|38768.2|38748.2|14
1708923000000|2024-02-26 04:50:00|38765.7|38745.7|38765.8|38745.8|38770.7|38750.7|38765.7|38745.7|13
1708923300000|2024-02-26 04:55:00|38768.2|38748.2|38765.8|38745.8|38770.7|38750.7|38765.8|38745.8|10
1708923600000|2024-02-26 05:00:00|38768.2|38748.2|38790.8|38770.8|38793.4|38773.4|38765.8|38745.8|43
1708923900000|2024-02-26 05:05:00|38788.3|38768.3|38785.8|38765.8|38788.3|38768.3|38770.9|38750.9|36
1708924200000|2024-02-26 05:10:00|38788.3|38768.3|38790.8|38770.8|38790.9|38770.9|38785.8|38765.8|25
1708924500000|2024-02-26 05:15:00|38788.3|38768.3|38790.9|38770.9|38793.4|38773.4|38785.8|38765.8|17
1708924800000|2024-02-26 05:20:00|38793.4|38773.4|38793.5|38773.5|38800.8|38780.8|38790.9|38770.9|57
1708925100000|2024-02-26 05:25:00|38793.4|38773.4|38795.9|38775.9|38795.9|38775.9|38785.9|38765.9|48
1708925400000|2024-02-26 05:30:00|38793.5|38773.5|38810.9|38790.9|38810.9|38790.9|38793.4|38773.4|132
1708925700000|2024-02-26 05:35:00|38810.8|38790.8|38820.9|38800.9|38823.4|38803.4|38798.3|38778.3|114
1708926000000|2024-02-26 05:40:00|38823.4|38803.4|38825.9|38805.9|38838.3|38818.3|38820.8|38800.8|37
1708926300000|2024-02-26 05:45:00|38828.3|38808.3|38860.8|38840.8|38860.8|38840.8|38828.3|38808.3|85
1708926600000|2024-02-26 05:50:00|38860.9|38840.9|38840.8|38820.8|38865.8|38845.8|38835.8|38815.8|65
1708926900000|2024-02-26 05:55:00|38840.9|38820.9|38825.9|38805.9|38843.3|38823.3|38825.9|38805.9|46
1708927200000|2024-02-26 06:00:00|38825.8|38805.8|38800.8|38780.8|38825.8|38805.8|38793.3|38773.3|132
1708927500000|2024-02-26 06:05:00|38798.3|38778.3|38800.7|38780.7|38815.7|38795.7|38795.8|38775.8|43
1708927800000|2024-02-26 06:10:00|38800.8|38780.8|38783.4|38763.4|38800.8|38780.8|38783.4|38763.4|77
1708928100000|2024-02-26 06:15:00|38780.9|38760.9|38771|38751|38795.9|38775.9|38771|38751|69
1708928400000|2024-02-26 06:20:00|38770.9|38750.9|38753.4|38733.4|38775.9|38755.9|38746|38726|170
1708928700000|2024-02-26 06:25:00|38755.9|38735.9|38781|38761|38785.9|38765.9|38755.9|38735.9|64
1708929000000|2024-02-26 06:30:00|38783.5|38763.5|38785.9|38765.9|38798.5|38778.5|38781|38761|110
1708929300000|2024-02-26 06:35:00|38788.4|38768.4|38783.5|38763.5|38788.4|38768.4|38775.9|38755.9|56
1708929600000|2024-02-26 06:40:00|38786|38766|38796|38776|38800.9|38780.9|38781|38761|42
1708929900000|2024-02-26 06:45:00|38798.5|38778.5|38783.4|38763.4|38798.5|38778.5|38781|38761|52
1708930200000|2024-02-26 06:50:00|38785.9|38765.9|38778.4|38758.4|38785.9|38765.9|38763.4|38743.4|199
1708930500000|2024-02-26 06:55:00|38780.9|38760.9|38776|38756|38788.5|38768.5|38765.9|38745.9|180
1708930800000|2024-02-26 07:00:00|38778.5|38758.5|38825.9|38805.9|38836|38816|38776|38756|161
1708931100000|2024-02-26 07:05:00|38821|38801|38806|38786|38825.9|38805.9|38791|38771|131
1708931400000|2024-02-26 07:10:00|38808.5|38788.5|38803.6|38783.6|38821|38801|38803.5|38783.5|37
1708931700000|2024-02-26 07:15:00|38801.1|38781.1|38806|38786|38808.5|38788.5|38791.1|38771.1|46
1708932000000|2024-02-26 07:20:00|38803.6|38783.6|38813.5|38793.5|38816|38796|38803.5|38783.5|45
1708932300000|2024-02-26 07:25:00|38811.1|38791.1|38798.5|38778.5|38811.1|38791.1|38783.5|38763.5|82
1708932600000|2024-02-26 07:30:00|38801|38781|38806.1|38786.1|38813.4|38793.4|38793.5|38773.5|56
1708932900000|2024-02-26 07:35:00|38803.6|38783.6|38818.6|38798.6|38826.1|38806.1|38803.6|38783.6|80
1708933200000|2024-02-26 07:40:00|38821|38801|38728.6|38708.6|38823.6|38803.6|38723.7|38703.7|229
1708933500000|2024-02-26 07:45:00|38726.1|38706.1|38768.5|38748.5|38773.6|38753.6|38726.1|38706.1|107
1708933800000|2024-02-26 07:50:00|38766.1|38746.1|38758.6|38738.6|38773.6|38753.6|38751.1|38731.1|137
1708934100000|2024-02-26 07:55:00|38761.1|38741.1|38741.2|38721.2|38761.1|38741.1|38696.2|38676.2|238
1708934400000|2024-02-26 08:00:00|38738.7|38718.7|38696.2|38676.2|38741.2|38721.2|38673.6|38653.6|248
1708934700000|2024-02-26 08:05:00|38693.7|38673.7|38706.2|38686.2|38723.7|38703.7|38691.2|38671.2|179
1708935000000|2024-02-26 08:10:00|38708.7|38688.7|38658.7|38638.7|38708.7|38688.7|38641.2|38621.2|202
1708935300000|2024-02-26 08:15:00|38656.2|38636.2|38686.3|38666.3|38698.7|38678.7|38651.6|38631.6|166
1708935600000|2024-02-26 08:20:00|38683.8|38663.8|38711.1|38691.1|38711.1|38691.1|38676.2|38656.2|133
1708935900000|2024-02-26 08:25:00|38713.6|38693.6|38743.6|38723.6|38746.2|38726.2|38708.6|38688.6|130
1708936200000|2024-02-26 08:30:00|38746.1|38726.1|38718.8|38698.8|38753.6|38733.6|38713.7|38693.7|124
1708936500000|2024-02-26 08:35:00|38716.3|38696.3|38736.2|38716.2|38746.1|38726.1|38713.8|38693.8|72
1708936800000|2024-02-26 08:40:00|38741.1|38721.1|38753.7|38733.7|38756.2|38736.2|38741.1|38721.1|106
1708937100000|2024-02-26 08:45:00|38753.8|38733.8|38761.2|38741.2|38766.2|38746.2|38748.7|38728.7|41
1708937400000|2024-02-26 08:50:00|38756.3|38736.3|38751.2|38731.2|38761.2|38741.2|38748.7|38728.7|100
1708937700000|2024-02-26 08:55:00|38751.3|38731.3|38748.8|38728.8|38761.3|38741.3|38743.8|38723.8|33
1708938000000|2024-02-26 09:00:00|38743.8|38723.8|38641.2|38621.2|38743.8|38723.8|38631.4|38611.4|515
1708938300000|2024-02-26 09:05:00|38636.2|38616.2|38633.7|38613.7|38651.1|38631.1|38626.3|38606.3|207
1708938600000|2024-02-26 09:10:00|38631.3|38611.3|38583.9|38563.9|38631.3|38611.3|38583.8|38563.8|341
1708938900000|2024-02-26 09:15:00|38583.8|38563.8|38591.4|38571.4|38596.5|38576.5|38578.8|38558.8|340
1708939200000|2024-02-26 09:20:00|38588.9|38568.9|38581.4|38561.4|38588.9|38568.9|38571.5|38551.5|188
1708939500000|2024-02-26 09:25:00|38583.9|38563.9|38603.9|38583.9|38606.4|38586.4|38571.6|38551.6|213
1708939800000|2024-02-26 09:30:00|38604|38584|38609|38589|38611.4|38591.4|38596.4|38576.4|139
1708940100000|2024-02-26 09:35:00|38608.9|38588.9|38604|38584|38621.4|38601.4|38603.9|38583.9|85
1708940400000|2024-02-26 09:40:00|38606.5|38586.5|38596.5|38576.5|38606.5|38586.5|38586.4|38566.4|113
1708940700000|2024-02-26 09:45:00|38594|38574|38596.4|38576.4|38606.4|38586.4|38594|38574|113
1708941000000|2024-02-26 09:50:00|38596.5|38576.5|38566.5|38546.5|38596.5|38576.5|38561.5|38541.5|66
1708941300000|2024-02-26 09:55:00|38564|38544|38576.5|38556.5|38576.5|38556.5|38556.5|38536.5|129
1708941600000|2024-02-26 10:00:00|38579.1|38559.1|38611.4|38591.4|38618.9|38598.9|38579.1|38559.1|59
1708941900000|2024-02-26 10:05:00|38611.5|38591.5|38601.5|38581.5|38626.4|38606.4|38596.6|38576.6|71
1708942200000|2024-02-26 10:10:00|38599|38579|38649|38629|38666.5|38646.5|38599|38579|133
1708942500000|2024-02-26 10:15:00|38646.5|38626.5|38644|38624|38654|38634|38636.5|38616.5|90
1708942800000|2024-02-26 10:20:00|38643.9|38623.9|38626.6|38606.6|38646.5|38626.5|38626.6|38606.6|77
1708943100000|2024-02-26 10:25:00|38626.5|38606.5|38619.1|38599.1|38626.6|38606.6|38619.1|38599.1|16
1708943400000|2024-02-26 10:30:00|38616.6|38596.6|38586.6|38566.6|38619|38599|38586.6|38566.6|60
1708943700000|2024-02-26 10:35:00|38589|38569|38576.6|38556.6|38601.6|38581.6|38574.1|38554.1|66
1708944000000|2024-02-26 10:40:00|38579|38559|38591.6|38571.6|38596.6|38576.6|38576.6|38556.6|44
1708944300000|2024-02-26 10:45:00|38589.2|38569.2|38596.6|38576.6|38601.6|38581.6|38589.1|38569.1|31
1708944600000|2024-02-26 10:50:00|38596.7|38576.7|38601.7|38581.7|38604.1|38584.1|38586.6|38566.6|57
1708944900000|2024-02-26 10:55:00|38596.7|38576.7|38596.7|38576.7|38596.7|38576.7|38586.6|38566.6|86
1708945200000|2024-02-26 11:00:00|38594.2|38574.2|38601.7|38581.7|38604.2|38584.2|38574.1|38554.1|121
1708945500000|2024-02-26 11:05:00|38599.2|38579.2|38569.4|38549.4|38599.2|38579.2|38566.7|38546.7|36
1708945800000|2024-02-26 11:10:00|38569.3|38549.3|38576.8|38556.8|38579.3|38559.3|38551.8|38531.8|114
1708946100000|2024-02-26 11:15:00|38574.3|38554.3|38566.8|38546.8|38576.8|38556.8|38566.8|38546.8|90
1708946400000|2024-02-26 11:20:00|38566.9|38546.9|38566.8|38546.8|38574.3|38554.3|38566.8|38546.8|30
1708946700000|2024-02-26 11:25:00|38564.3|38544.3|38569.3|38549.3|38569.3|38549.3|38559.3|38539.3|85
1708947000000|2024-02-26 11:30:00|38566.8|38546.8|38561.9|38541.9|38566.8|38546.8|38556.8|38536.8|53
1708947300000|2024-02-26 11:35:00|38559.4|38539.4|38534.4|38514.4|38559.4|38539.4|38526.9|38506.9|172
1708947600000|2024-02-26 11:40:00|38536.8|38516.8|38534.4|38514.4|38554.4|38534.4|38534.4|38514.4|77
1708947900000|2024-02-26 11:45:00|38531.9|38511.9|38529.3|38509.3|38531.9|38511.9|38504.3|38484.3|320
1708948200000|2024-02-26 11:50:00|38531.8|38511.8|38516.9|38496.9|38531.8|38511.8|38516.8|38496.8|147
1708948500000|2024-02-26 11:55:00|38516.8|38496.8|38511.9|38491.9|38521.8|38501.8|38506.9|38486.9|160
1708948800000|2024-02-26 12:00:00|38514.3|38494.3|38511.9|38491.9|38526.9|38506.9|38509.4|38489.4|114
1708949100000|2024-02-26 12:05:00|38507|38487|38492|38472|38507|38487|38492|38472|196
1708949400000|2024-02-26 12:10:00|38489.5|38469.5|38482.1|38462.1|38497|38477|38472|38452|230
1708949700000|2024-02-26 12:15:00|38482|38462|38507.1|38487.1|38514.4|38494.4|38477|38457|435
1708950000000|2024-02-26 12:20:00|38507|38487|38504.5|38484.5|38509.5|38489.5|38502|38482|123
1708950300000|2024-02-26 12:25:00|38502.1|38482.1|38512.1|38492.1|38517.1|38497.1|38502|38482|225
1708950600000|2024-02-26 12:30:00|38504.6|38484.6|38497.1|38477.1|38507.1|38487.1|38484.6|38464.6|519
1708950900000|2024-02-26 12:35:00|38499.6|38479.6|38494.7|38474.7|38502|38482|38487.1|38467.1|106
1708951200000|2024-02-26 12:40:00|38492.2|38472.2|38507.1|38487.1|38507.1|38487.1|38492.1|38472.1|110
1708951500000|2024-02-26 12:45:00|38507.2|38487.2|38524.5|38504.5|38531.9|38511.9|38507.2|38487.2|290
1708951800000|2024-02-26 12:50:00|38522.1|38502.1|38519.5|38499.5|38522.1|38502.1|38507|38487|243
1708952100000|2024-02-26 12:55:00|38524.5|38504.5|38532.1|38512.1|38532.1|38512.1|38517|38497|432
1708952400000|2024-02-26 13:00:00|38529.6|38509.6|38584.5|38564.5|38594.6|38574.6|38529.6|38509.6|1131
1708952700000|2024-02-26 13:05:00|38587|38567|38612|38592|38617|38597|38582.1|38562.1|843
1708953000000|2024-02-26 13:10:00|38617|38597|38627.1|38607.1|38637|38617|38609.5|38589.5|759
1708953300000|2024-02-26 13:15:00|38632|38612|38619.6|38599.6|38641.9|38621.9|38614.6|38594.6|537
1708953600000|2024-02-26 13:20:00|38617.1|38597.1|38622.1|38602.1|38627|38607|38604.7|38584.7|637
1708953900000|2024-02-26 13:25:00|38622.2|38602.2|38604.7|38584.7|38627.1|38607.1|38602.2|38582.2|357
1708954200000|2024-02-26 13:30:00|38607.1|38587.1|38587.2|38567.2|38607.2|38587.2|38587.2|38567.2|325
1708954500000|2024-02-26 13:35:00|38589.7|38569.7|38557.2|38537.2|38594.7|38574.7|38542.2|38522.2|351
1708954800000|2024-02-26 13:40:00|38557.3|38537.3|38547.2|38527.2|38582.3|38562.3|38544.7|38524.7|330
1708955100000|2024-02-26 13:45:00|38549.7|38529.7|38554.7|38534.7|38554.7|38534.7|38542.2|38522.2|237
1708955400000|2024-02-26 13:50:00|38557.1|38537.1|38532.3|38512.3|38557.1|38537.1|38527.3|38507.3|262
1708955700000|2024-02-26 13:55:00|38532.2|38512.2|38522.3|38502.3|38532.3|38512.3|38522.2|38502.2|288
1708956000000|2024-02-26 14:00:00|38524.7|38504.7|38514.8|38494.8|38524.8|38504.8|38507.3|38487.3|485
1708956300000|2024-02-26 14:05:00|38517.3|38497.3|38487.3|38467.3|38517.3|38497.3|38487.3|38467.3|716
1708956600000|2024-02-26 14:10:00|38492.2|38472.2|38477.4|38457.4|38492.2|38472.2|38452.5|38432.5|695
1708956900000|2024-02-26 14:15:00|38472.4|38452.4|38487.4|38467.4|38504.9|38484.9|38472.4|38452.4|261
1708957200000|2024-02-26 14:20:00|38484.9|38464.9|38472.3|38452.3|38484.9|38464.9|38467.4|38447.4|346
1708957500000|2024-02-26 14:25:00|38474.8|38454.8|38454.8|38434.8|38482.3|38462.3|38452.4|38432.4|392
1708957800000|2024-02-26 14:30:00|38449.8|38429.8|38492.3|38472.3|38497.3|38477.3|38442.4|38422.4|556
1708958100000|2024-02-26 14:35:00|38487.5|38467.5|38492.3|38472.3|38507.3|38487.3|38479.9|38459.9|374
1708958400000|2024-02-26 14:40:00|38489.9|38469.9|38497.4|38477.4|38499.9|38479.9|38482.4|38462.4|372
1708958700000|2024-02-26 14:45:00|38502.3|38482.3|38474.8|38454.8|38502.4|38482.4|38467.4|38447.4|538
1708959000000|2024-02-26 14:50:00|38477.2|38457.2|38497.5|38477.5|38502.5|38482.5|38474.9|38454.9|512
1708959300000|2024-02-26 14:55:00|38497.4|38477.4|38477.5|38457.5|38500|38480|38477.5|38457.5|679
1708959600000|2024-02-26 15:00:00|38482.5|38462.5|38462.5|38442.5|38487.3|38467.3|38445|38425|942
1708959900000|2024-02-26 15:05:00|38460|38440|38432.5|38412.5|38462.4|38442.4|38429.9|38409.9|572
1708960200000|2024-02-26 15:10:00|38430.1|38410.1|38427.5|38407.5|38437.4|38417.4|38425|38405|370
1708960500000|2024-02-26 15:15:00|38425|38405|38425.1|38405.1|38430.1|38410.1|38415.2|38395.2|354
1708960800000|2024-02-26 15:20:00|38422.6|38402.6|38440|38420|38447.6|38427.6|38422.6|38402.6|328
1708961100000|2024-02-26 15:25:00|38442.5|38422.5|38452.5|38432.5|38452.5|38432.5|38417.6|38397.6|473
1708961400000|2024-02-26 15:30:00|38455|38435|38442.5|38422.5|38457.5|38437.5|38432.7|38412.7|531
1708961700000|2024-02-26 15:35:00|38440.1|38420.1|38422.5|38402.5|38445|38425|38422.5|38402.5|342
1708962000000|2024-02-26 15:40:00|38422.4|38402.4|38417.6|38397.6|38432.5|38412.5|38412.6|38392.6|276
1708962300000|2024-02-26 15:45:00|38415.1|38395.1|38422.6|38402.6|38427.6|38407.6|38412.6|38392.6|287
1708962600000|2024-02-26 15:50:00|38425|38405|38432.4|38412.4|38432.4|38412.4|38422.6|38402.6|589
1708962900000|2024-02-26 15:55:00|38427.6|38407.6|38417.5|38397.5|38427.6|38407.6|38402.8|38382.8|337
1708963200000|2024-02-26 16:00:00|38417.6|38397.6|38407.6|38387.6|38427.6|38407.6|38405|38385|292
1708963500000|2024-02-26 16:05:00|38407.7|38387.7|38407.5|38387.5|38417.6|38397.6|38400.2|38380.2|424
1708963800000|2024-02-26 16:10:00|38405.1|38385.1|38412.6|38392.6|38417.5|38397.5|38397.6|38377.6|298
1708964100000|2024-02-26 16:15:00|38415.1|38395.1|38437.6|38417.6|38440|38420|38402.7|38382.7|301
1708964400000|2024-02-26 16:20:00|38442.6|38422.6|38415.1|38395.1|38445.1|38425.1|38407.7|38387.7|320
1708964700000|2024-02-26 16:25:00|38412.6|38392.6|38412.6|38392.6|38417.6|38397.6|38412.5|38392.5|229
1708965000000|2024-02-26 16:30:00|38412.7|38392.7|38422.7|38402.7|38422.7|38402.7|38407.6|38387.6|295
1708965300000|2024-02-26 16:35:00|38422.6|38402.6|38430.2|38410.2|38440.1|38420.1|38417.6|38397.6|365
1708965600000|2024-02-26 16:40:00|38432.7|38412.7|38412.7|38392.7|38432.7|38412.7|38412.7|38392.7|155
1708965900000|2024-02-26 16:45:00|38415.2|38395.2|38472.8|38452.8|38475.3|38455.3|38412.7|38392.7|446
1708966200000|2024-02-26 16:50:00|38470.3|38450.3|38457.7|38437.7|38472.8|38452.8|38447.7|38427.7|175
1708966500000|2024-02-26 16:55:00|38457.8|38437.8|38462.6|38442.6|38462.7|38442.7|38452.7|38432.7|174
1708966800000|2024-02-26 17:00:00|38460.2|38440.2|38427.7|38407.7|38460.2|38440.2|38427.7|38407.7|403
1708967100000|2024-02-26 17:05:00|38432.7|38412.7|38437.7|38417.7|38447.7|38427.7|38427.8|38407.8|374
1708967400000|2024-02-26 17:10:00|38435.2|38415.2|38467.7|38447.7|38467.7|38447.7|38435.2|38415.2|282
1708967700000|2024-02-26 17:15:00|38465.3|38445.3|38457.8|38437.8|38467.8|38447.8|38447.8|38427.8|279
1708968000000|2024-02-26 17:20:00|38462.7|38442.7|38430.4|38410.4|38462.7|38442.7|38430.3|38410.3|187
1708968300000|2024-02-26 17:25:00|38432.8|38412.8|38432.8|38412.8|38437.8|38417.8|38427.8|38407.8|234
1708968600000|2024-02-26 17:30:00|38435.2|38415.2|38450.2|38430.2|38457.6|38437.6|38432.8|38412.8|750
1708968900000|2024-02-26 17:35:00|38452.7|38432.7|38470.3|38450.3|38482.7|38462.7|38452.6|38432.6|454
1708969200000|2024-02-26 17:40:00|38467.9|38447.9|38437.7|38417.7|38467.9|38447.9|38437.7|38417.7|291
1708969500000|2024-02-26 17:45:00|38437.8|38417.8|38452.7|38432.7|38457.6|38437.6|38437.7|38417.7|386
1708969800000|2024-02-26 17:50:00|38447.8|38427.8|38408.1|38388.1|38452.7|38432.7|38403.2|38383.2|793
1708970100000|2024-02-26 17:55:00|38408|38388|38393.2|38373.2|38410.5|38390.5|38368.2|38348.2|1926
1708970400000|2024-02-26 18:00:00|38398|38378|38378.1|38358.1|38400.5|38380.5|38358.5|38338.5|839
1708970700000|2024-02-26 18:05:00|38380.6|38360.6|38388.1|38368.1|38388.1|38368.1|38373.3|38353.3|241
1708971000000|2024-02-26 18:10:00|38388.2|38368.2|38398|38378|38398|38378|38383.1|38363.1|142
1708971300000|2024-02-26 18:15:00|38395.5|38375.5|38388.1|38368.1|38402.9|38382.9|38388.1|38368.1|99
1708971600000|2024-02-26 18:20:00|38393|38373|38388.1|38368.1|38393|38373|38383.1|38363.1|146
1708971900000|2024-02-26 18:25:00|38388|38368|38383.1|38363.1|38388.1|38368.1|38378|38358|84
1708972200000|2024-02-26 18:30:00|38383|38363|38368.1|38348.1|38388.1|38368.1|38368.1|38348.1|114
1708972500000|2024-02-26 18:35:00|38368.2|38348.2|38363.1|38343.1|38373.1|38353.1|38363.1|38343.1|181
1708972800000|2024-02-26 18:40:00|38365.6|38345.6|38368.1|38348.1|38368.2|38348.2|38363.1|38343.1|87
1708973100000|2024-02-26 18:45:00|38368.2|38348.2|38385.7|38365.7|38388.2|38368.2|38363.2|38343.2|121
1708973400000|2024-02-26 18:50:00|38388.1|38368.1|38390.7|38370.7|38398.1|38378.1|38385.7|38365.7|117
1708973700000|2024-02-26 18:55:00|38388.3|38368.3|38393|38373|38395.6|38375.6|38388.2|38368.2|71
1708974000000|2024-02-26 19:00:00|38393.1|38373.1|38393.3|38373.3|38393.3|38373.3|38388.3|38368.3|55
1708974300000|2024-02-26 19:05:00|38395.8|38375.8|38388.3|38368.3|38398.2|38378.2|38388.3|38368.3|46
1708974600000|2024-02-26 19:10:00|38388.2|38368.2|38378.3|38358.3|38388.2|38368.2|38373.3|38353.3|76
1708974900000|2024-02-26 19:15:00|38373.4|38353.4|38378.4|38358.4|38378.4|38358.4|38373.4|38353.4|31
1708975200000|2024-02-26 19:20:00|38380.9|38360.9|38373.4|38353.4|38383.4|38363.4|38373.4|38353.4|81
1708975500000|2024-02-26 19:25:00|38370.9|38350.9|38376|38356|38376|38356|38370.9|38350.9|41
1708975800000|2024-02-26 19:30:00|38375.9|38355.9|38375.9|38355.9|38375.9|38355.9|38373.5|38353.5|43
1708976100000|2024-02-26 19:35:00|38371|38351|38371|38351|38371|38351|38368.5|38348.5|94
1708976400000|2024-02-26 19:40:00|38368.6|38348.6|38370.9|38350.9|38373.5|38353.5|38368.5|38348.5|67
1708976700000|2024-02-26 19:45:00|38371|38351|38373.5|38353.5|38373.5|38353.5|38368.5|38348.5|19
1708977000000|2024-02-26 19:50:00|38375.9|38355.9|38375.9|38355.9|38378.4|38358.4|38373.4|38353.4|91
1708977300000|2024-02-26 19:55:00|38378.4|38358.4|38378.5|38358.5|38381|38361|38378.4|38358.4|71
1708977600000|2024-02-26 20:00:00|38381|38361|38383.5|38363.5|38383.5|38363.5|38381|38361|20
1708977900000|2024-02-26 20:05:00|38381|38361|38383.5|38363.5|38388.5|38368.5|38381|38361|73
1708978200000|2024-02-26 20:10:00|38383.4|38363.4|38383.6|38363.6|38383.6|38363.6|38381|38361|34
1708978500000|2024-02-26 20:15:00|38383.4|38363.4|38378.5|38358.5|38383.5|38363.5|38378.5|38358.5|41
1708978800000|2024-02-26 20:20:00|38380.9|38360.9|38383.6|38363.6|38383.6|38363.6|38378.5|38358.5|36
1708979100000|2024-02-26 20:25:00|38386|38366|38383.6|38363.6|38386|38366|38383.5|38363.5|35
1708979400000|2024-02-26 20:30:00|38386|38366|38378.6|38358.6|38386.1|38366.1|38373.7|38353.7|44
1708979700000|2024-02-26 20:35:00|38376.2|38356.2|38378.5|38358.5|38381|38361|38376.1|38356.1|37
1708980000000|2024-02-26 20:40:00|||||||||18
1708980300000|2024-02-26 20:45:00|38378.6|38358.6|38373.6|38353.6|38378.6|38358.6|38373.6|38353.6|40
1708980600000|2024-02-26 20:50:00|38378.4|38358.4|38373.6|38353.6|38378.5|38358.5|38368.6|38348.6|84
1708980900000|2024-02-26 20:55:00|38376.1|38356.1|38371.2|38351.2|38376.1|38356.1|38371.1|38351.1|58
1708981200000|2024-02-26 21:00:00|38373.6|38353.6|38368.7|38348.7|38376.1|38356.1|38368.7|38348.7|76
1708981500000|2024-02-26 21:05:00|38368.6|38348.6|38366.1|38346.1|38368.6|38348.6|38366.1|38346.1|55
1708981800000|2024-02-26 21:10:00|38363.6|38343.6|38363.5|38343.5|38363.6|38343.6|38353.7|38333.7|87
1708982100000|2024-02-26 21:15:00|38366|38346|38371|38351|38371|38351|38366|38346|34
1708982400000|2024-02-26 21:20:00|38373.6|38353.6|38373.6|38353.6|38378.5|38358.5|38373.6|38353.6|7
1708982700000|2024-02-26 21:25:00|38373.7|38353.7|38373.7|38353.7|38373.7|38353.7|38373.7|38353.7|2
1708983000000|2024-02-26 21:30:00|38376.2|38356.2|38378.7|38358.7|38378.7|38358.7|38376.2|38356.2|7
1708983300000|2024-02-26 21:35:00|38376.2|38356.2|38378.6|38358.6|38378.6|38358.6|38376.2|38356.2|7
1708983600000|2024-02-26 21:40:00|38378.7|38358.7|38378.7|38358.7|38378.7|38358.7|38378.7|38358.7|24
1708983900000|2024-02-26 21:45:00|38376.3|38356.3|38376.2|38356.2|38378.7|38358.7|38373.7|38353.7|20
1708984200000|2024-02-26 21:50:00|38378.6|38358.6|38373.7|38353.7|38378.7|38358.7|38373.7|38353.7|40
1708984500000|2024-02-26 21:55:00|38376.2|38356.2|38381.1|38361.1|38381.1|38361.1|38376.2|38356.2|60
1708988400000|2024-02-26 23:00:00|38376.4|38356.4|38359|38339|38378.8|38358.8|38358.8|38338.8|40
1708988700000|2024-02-26 23:05:00|38364|38344|38369|38349|38371.5|38351.5|38364|38344|53
1708989000000|2024-02-26 23:10:00|38368.9|38348.9|38373.7|38353.7|38373.8|38353.8|38368.9|38348.9|45
1708989300000|2024-02-26 23:15:00|38371.3|38351.3|38373.7|38353.7|38373.8|38353.8|38368.8|38348.8|34
1708989600000|2024-02-26 23:20:00|38373.8|38353.8|38373.8|38353.8|38373.8|38353.8|38373.8|38353.8|3
1708989900000|2024-02-26 23:25:00|38376.3|38356.3|38373.8|38353.8|38378.8|38358.8|38371.4|38351.4|15
1708990200000|2024-02-26 23:30:00|38371.4|38351.4|38368.9|38348.9|38373.8|38353.8|38368.9|38348.9|14
1708990500000|2024-02-26 23:35:00|38373.8|38353.8|38378.8|38358.8|38378.8|38358.8|38373.8|38353.8|33
1708990800000|2024-02-26 23:40:00|38373.9|38353.9|38378.8|38358.8|38378.8|38358.8|38373.8|38353.8|22
1708991100000|2024-02-26 23:45:00|38378.7|38358.7|38376.4|38356.4|38378.7|38358.7|38373.8|38353.8|17
1708991400000|2024-02-26 23:50:00|38378.8|38358.8|38378.8|38358.8|38378.8|38358.8|38373.8|38353.8|27
1708991700000|2024-02-26 23:55:00|38378.9|38358.9|38378.8|38358.8|38381.4|38361.4|38378.8|38358.8|88
1708992000000|2024-02-27 00:00:00|38376.4|38356.4|38378.9|38358.9|38383.9|38363.9|38376.4|38356.4|21
1708992300000|2024-02-27 00:05:00|38381.4|38361.4|38376.4|38356.4|38381.4|38361.4|38376.4|38356.4|21
1708992600000|2024-02-27 00:10:00|38378.8|38358.8|38383.9|38363.9|38388.9|38368.9|38376.4|38356.4|92
1708992900000|2024-02-27 00:15:00|38381.4|38361.4|38391.4|38371.4|38393.9|38373.9|38379|38359|83
1708993200000|2024-02-27 00:20:00|38391.5|38371.5|38389|38369|38394|38374|38389|38369|12
1708993500000|2024-02-27 00:25:00|38388.9|38368.9|38389|38369|38389.1|38369.1|38386.3|38366.3|31
1708993800000|2024-02-27 00:30:00|38388.9|38368.9|38391.6|38371.6|38391.6|38371.6|38388.9|38368.9|37
1708994100000|2024-02-27 00:35:00|38391.5|38371.5|38403.9|38383.9|38403.9|38383.9|38391.5|38371.5|75
1708994400000|2024-02-27 00:40:00|38404|38384|38404|38384|38409|38389|38403.9|38383.9|61
1708994700000|2024-02-27 00:45:00|38403.9|38383.9|38404|38384|38404|38384|38401.4|38381.4|40
1708995000000|2024-02-27 00:50:00|38406.5|38386.5|38406.5|38386.5|38411.4|38391.4|38406.5|38386.5|113
1708995300000|2024-02-27 00:55:00|38409|38389|38406.7|38386.7|38411.5|38391.5|38404|38384|137
1708995600000|2024-02-27 01:00:00|38404.3|38384.3|38436.7|38416.7|38449|38429|38404.3|38384.3|648
1708995900000|2024-02-27 01:05:00|38434.2|38414.2|38429.2|38409.2|38444.1|38424.1|38424.2|38404.2|228
1708996200000|2024-02-27 01:10:00|38431.7|38411.7|38439.2|38419.2|38441.7|38421.7|38429.2|38409.2|214
1708996500000|2024-02-27 01:15:00|38436.7|38416.7|38436.7|38416.7|38446.7|38426.7|38424.2|38404.2|170
1708996800000|2024-02-27 01:20:00|38439.2|38419.2|38431.6|38411.6|38441.7|38421.7|38424.2|38404.2|171
1708997100000|2024-02-27 01:25:00|38429.2|38409.2|38436.7|38416.7|38439.2|38419.2|38429.2|38409.2|126
1708997400000|2024-02-27 01:30:00|38434.2|38414.2|38451.7|38431.7|38459.1|38439.1|38431.7|38411.7|235
1708997700000|2024-02-27 01:35:00|38449.2|38429.2|38454.2|38434.2|38459.2|38439.2|38449.2|38429.2|129
1708998000000|2024-02-27 01:40:00|38456.6|38436.6|38474.1|38454.1|38474.1|38454.1|38449.2|38429.2|168
1708998300000|2024-02-27 01:45:00|38471.6|38451.6|38454.2|38434.2|38474.1|38454.1|38454.2|38434.2|132
1708998600000|2024-02-27 01:50:00|38459.2|38439.2|38444.3|38424.3|38459.2|38439.2|38434.3|38414.3|104
1708998900000|2024-02-27 01:55:00|38446.7|38426.7|38474.3|38454.3|38474.3|38454.3|38444.3|38424.3|90
1708999200000|2024-02-27 02:00:00|38476.8|38456.8|38474.3|38454.3|38479.3|38459.3|38469.3|38449.3|154
1708999500000|2024-02-27 02:05:00|38471.8|38451.8|38474.3|38454.3|38479.2|38459.2|38466.8|38446.8|88
1708999800000|2024-02-27 02:10:00|38471.9|38451.9|38466.7|38446.7|38471.9|38451.9|38459.2|38439.2|69
1709000100000|2024-02-27 02:15:00|38464.2|38444.2|38444.3|38424.3|38464.2|38444.2|38439.3|38419.3|30
1709000400000|2024-02-27 02:20:00|38446.7|38426.7|38434.3|38414.3|38449.3|38429.3|38424.3|38404.3|137
1709000700000|2024-02-27 02:25:00|38431.9|38411.9|38419.3|38399.3|38431.9|38411.9|38419.3|38399.3|228
1709001000000|2024-02-27 02:30:00|38421.8|38401.8|38436.9|38416.9|38444.3|38424.3|38421.8|38401.8|200
1709001300000|2024-02-27 02:35:00|38434.4|38414.4|38439.4|38419.4|38442|38422|38424.5|38404.5|56
1709001600000|2024-02-27 02:40:00|38441.9|38421.9|38439.4|38419.4|38444.3|38424.3|38436.8|38416.8|148
1709001900000|2024-02-27 02:45:00|38436.9|38416.9|38426.9|38406.9|38436.9|38416.9|38421.9|38401.9|120
1709002200000|2024-02-27 02:50:00|38429.4|38409.4|38436.9|38416.9|38444.4|38424.4|38426.9|38406.9|36
1709002500000|2024-02-27 02:55:00|38429.6|38409.6|38436.9|38416.9|38439.4|38419.4|38429.5|38409.5|37
1709002800000|2024-02-27 03:00:00|38434.4|38414.4|38439.4|38419.4|38441.9|38421.9|38429.4|38409.4|51
1709003100000|2024-02-27 03:05:00|38441.9|38421.9|38444.4|38424.4|38444.4|38424.4|38436.9|38416.9|18
1709003400000|2024-02-27 03:10:00|38442|38422|38459.4|38439.4|38464.4|38444.4|38441.9|38421.9|84
1709003700000|2024-02-27 03:15:00|38457|38437|38471.9|38451.9|38474.4|38454.4|38451.9|38431.9|85
1709004000000|2024-02-27 03:20:00|38474.4|38454.4|38474.5|38454.5|38479.5|38459.5|38469.4|38449.4|141
1709004300000|2024-02-27 03:25:00|38472|38452|38474.5|38454.5|38479.5|38459.5|38469.5|38449.5|121
1709004600000|2024-02-27 03:30:00|38477|38457|38474.5|38454.5|38479.4|38459.4|38474.5|38454.5|25
1709004900000|2024-02-27 03:35:00|38472|38452|38469.6|38449.6|38474.4|38454.4|38469.6|38449.6|47
1709005200000|2024-02-27 03:40:00|38472|38452|38469.6|38449.6|38472.1|38452.1|38469.6|38449.6|43
1709005500000|2024-02-27 03:45:00|38472|38452|38474.5|38454.5|38479.3|38459.3|38472|38452|22
1709005800000|2024-02-27 03:50:00|38474.6|38454.6|38474.6|38454.6|38477|38457|38474.5|38454.5|11
1709006100000|2024-02-27 03:55:00|38474.5|38454.5|38474.4|38454.4|38474.5|38454.5|38474.4|38454.4|14
1709006400000|2024-02-27 04:00:00|38474.5|38454.5|38484.5|38464.5|38484.5|38464.5|38467.1|38447.1|48
1709006700000|2024-02-27 04:05:00|38484.6|38464.6|38499.6|38479.6|38499.6|38479.6|38484.6|38464.6|65
1709007000000|2024-02-27 04:10:00|38504.5|38484.5|38514.6|38494.6|38517.1|38497.1|38504.5|38484.5|102
1709007300000|2024-02-27 04:15:00|38509.6|38489.6|38499.6|38479.6|38509.6|38489.6|38499.6|38479.6|35
1709007600000|2024-02-27 04:20:00|38502|38482|38504.6|38484.6|38504.6|38484.6|38497.1|38477.1|12
1709007900000|2024-02-27 04:25:00|38502.2|38482.2|38504.6|38484.6|38504.7|38484.7|38499.6|38479.6|23
1709008200000|2024-02-27 04:30:00|38507.1|38487.1|38504.6|38484.6|38507.1|38487.1|38504.6|38484.6|75
1709008500000|2024-02-27 04:35:00|38502.2|38482.2|38494.6|38474.6|38502.2|38482.2|38489.7|38469.7|23
1709008800000|2024-02-27 04:40:00|38492.1|38472.1|38489.6|38469.6|38494.6|38474.6|38489.6|38469.6|10
1709009100000|2024-02-27 04:45:00|38489.7|38469.7|38489.7|38469.7|38494.6|38474.6|38489.6|38469.6|24
1709009400000|2024-02-27 04:50:00|38492.2|38472.2|38489.7|38469.7|38492.2|38472.2|38489.6|38469.6|4
1709009700000|2024-02-27 04:55:00|38494.7|38474.7|38494.7|38474.7|38494.7|38474.7|38492.2|38472.2|21
1709010000000|2024-02-27 05:00:00|38489.7|38469.7|38492.2|38472.2|38494.7|38474.7|38489.7|38469.7|37
1709010300000|2024-02-27 05:05:00|38489.8|38469.8|38504.7|38484.7|38504.7|38484.7|38489.7|38469.7|45
1709010600000|2024-02-27 05:10:00|38504.6|38484.6|38527.3|38507.3|38527.3|38507.3|38504.6|38484.6|79
1709010900000|2024-02-27 05:15:00|38529.7|38509.7|38534.6|38514.6|38539.7|38519.7|38527.2|38507.2|104
1709011200000|2024-02-27 05:20:00|38534.7|38514.7|38514.7|38494.7|38534.7|38514.7|38514.6|38494.6|44
1709011500000|2024-02-27 05:25:00|38514.6|38494.6|38514.6|38494.6|38514.7|38494.7|38509.6|38489.6|45
1709011800000|2024-02-27 05:30:00|38517.1|38497.1|38529.7|38509.7|38539.7|38519.7|38507.2|38487.2|232
1709012100000|2024-02-27 05:35:00|38527.2|38507.2|38509.5|38489.5|38527.2|38507.2|38509.5|38489.5|121
1709012400000|2024-02-27 05:40:00|38507|38487|38504.6|38484.6|38509.4|38489.4|38497|38477|85
1709012700000|2024-02-27 05:45:00|38509.5|38489.5|38544.5|38524.5|38549.3|38529.3|38509.5|38489.5|176
1709013000000|2024-02-27 05:50:00|38544.6|38524.6|38544.5|38524.5|38544.6|38524.6|38534.5|38514.5|92
1709013300000|2024-02-27 05:55:00|38539.7|38519.7|38529.5|38509.5|38542.1|38522.1|38529.5|38509.5|59
1709013600000|2024-02-27 06:00:00|38529.6|38509.6|38539.7|38519.7|38542.1|38522.1|38519.5|38499.5|92
1709013900000|2024-02-27 06:05:00|38539.6|38519.6|38542.1|38522.1|38542.1|38522.1|38532.1|38512.1|59
1709014200000|2024-02-27 06:10:00|38539.5|38519.5|38539.7|38519.7|38552.2|38532.2|38539.5|38519.5|113
1709014500000|2024-02-27 06:15:00|38542.1|38522.1|38547.2|38527.2|38547.2|38527.2|38537.2|38517.2|25
1709014800000|2024-02-27 06:20:00|38547.3|38527.3|38564.7|38544.7|38564.7|38544.7|38547.1|38527.1|128
1709015100000|2024-02-27 06:25:00|38562.1|38542.1|38564.7|38544.7|38564.7|38544.7|38552.1|38532.1|109
1709015400000|2024-02-27 06:30:00|38559.7|38539.7|38577.2|38557.2|38579.7|38559.7|38552.1|38532.1|170
1709015700000|2024-02-27 06:35:00|38577.3|38557.3|38589.7|38569.7|38592|38572|38577.3|38557.3|156
1709016000000|2024-02-27 06:40:00|38587.1|38567.1|38569.7|38549.7|38589.7|38569.7|38564.7|38544.7|150
1709016300000|2024-02-27 06:45:00|38572.2|38552.2|38569.7|38549.7|38579.7|38559.7|38567.1|38547.1|83
1709016600000|2024-02-27 06:50:00|38569.6|38549.6|38579.7|38559.7|38579.7|38559.7|38564.7|38544.7|95
1709016900000|2024-02-27 06:55:00|38579.6|38559.6|38584.7|38564.7|38587.1|38567.1|38569.8|38549.8|95
1709017200000|2024-02-27 07:00:00|38584.8|38564.8|38574.7|38554.7|38584.8|38564.8|38572.2|38552.2|104
1709017500000|2024-02-27 07:05:00|38572.2|38552.2|38569.7|38549.7|38574.7|38554.7|38559.8|38539.8|184
1709017800000|2024-02-27 07:10:00|38567.3|38547.3|38589.8|38569.8|38589.8|38569.8|38567.2|38547.2|139
1709018100000|2024-02-27 07:15:00|38592.2|38572.2|38587.1|38567.1|38604.8|38584.8|38584.9|38564.9|190
1709018400000|2024-02-27 07:20:00|38584.7|38564.7|38602.1|38582.1|38602.1|38582.1|38584.6|38564.6|92
1709018700000|2024-02-27 07:25:00|38604.5|38584.5|38614.6|38594.6|38622.1|38602.1|38604.5|38584.5|190
1709019000000|2024-02-27 07:30:00|38614.5|38594.5|38604.6|38584.6|38627.1|38607.1|38589.6|38569.6|146
1709019300000|2024-02-27 07:35:00|38607.1|38587.1|38629.7|38609.7|38629.7|38609.7|38599.7|38579.7|114
1709019600000|2024-02-27 07:40:00|38627.3|38607.3|38622.2|38602.2|38627.3|38607.3|38604.7|38584.7|119
1709019900000|2024-02-27 07:45:00|38619.7|38599.7|38614.7|38594.7|38619.7|38599.7|38604.7|38584.7|160
1709020200000|2024-02-27 07:50:00|38612.3|38592.3|38614.7|38594.7|38619.6|38599.6|38604.7|38584.7|85
1709020500000|2024-02-27 07:55:00|38614.6|38594.6|38617.1|38597.1|38617.1|38597.1|38597.2|38577.2|141
1709020800000|2024-02-27 08:00:00|38617.2|38597.2|38582.2|38562.2|38617.3|38597.3|38579.7|38559.7|235
1709021100000|2024-02-27 08:05:00|38582.3|38562.3|38597.1|38577.1|38599.8|38579.8|38579.7|38559.7|134
1709021400000|2024-02-27 08:10:00|38594.7|38574.7|38594.7|38574.7|38599.7|38579.7|38592.1|38572.1|65
1709021700000|2024-02-27 08:15:00|38592.2|38572.2|38599.8|38579.8|38604.7|38584.7|38589.7|38569.7|131
1709022000000|2024-02-27 08:20:00|38602.2|38582.2|38619.8|38599.8|38642.2|38622.2|38599.7|38579.7|174
1709022300000|2024-02-27 08:25:00|38617.4|38597.4|38589.6|38569.6|38624.8|38604.8|38589.6|38569.6|132
1709022600000|2024-02-27 08:30:00|38592|38572|38582.3|38562.3|38594.8|38574.8|38569.8|38549.8|131
1709022900000|2024-02-27 08:35:00|38579.8|38559.8|38594.8|38574.8|38594.8|38574.8|38574.8|38554.8|199
1709023200000|2024-02-27 08:40:00|38589.8|38569.8|38577.3|38557.3|38594.8|38574.8|38554.9|38534.9|298
1709023500000|2024-02-27 08:45:00|38574.9|38554.9|38552.5|38532.5|38577.3|38557.3|38547.4|38527.4|123
1709023800000|2024-02-27 08:50:00|38550.1|38530.1|38544.9|38524.9|38557.5|38537.5|38544.9|38524.9|74
1709024100000|2024-02-27 08:55:00|38542.5|38522.5|38530.1|38510.1|38542.5|38522.5|38527.4|38507.4|112
1709024400000|2024-02-27 09:00:00|38530|38510|38604.8|38584.8|38609.8|38589.8|38525|38505|327
1709024700000|2024-02-27 09:05:00|38599.9|38579.9|38569.9|38549.9|38602.4|38582.4|38564.9|38544.9|118
1709025000000|2024-02-27 09:10:00|38567.4|38547.4|38607.3|38587.3|38607.3|38587.3|38567.4|38547.4|219
1709025300000|2024-02-27 09:15:00|38602.5|38582.5|38612.3|38592.3|38632.4|38612.4|38597.4|38577.4|181
1709025600000|2024-02-27 09:20:00|38614.9|38594.9|38659.8|38639.8|38667.4|38647.4|38614.9|38594.9|358
1709025900000|2024-02-27 09:25:00|38654.9|38634.9|38654.9|38634.9|38654.9|38634.9|38634.9|38614.9|102
1709026200000|2024-02-27 09:30:00|38654.8|38634.8|38644.9|38624.9|38654.9|38634.9|38629.9|38609.9|166
1709026500000|2024-02-27 09:35:00|38642.4|38622.4|38622.4|38602.4|38642.4|38622.4|38620|38600|80
1709026800000|2024-02-27 09:40:00|38624.8|38604.8|38609.9|38589.9|38624.9|38604.9|38609.9|38589.9|81
1709027100000|2024-02-27 09:45:00|38609.8|38589.8|38599.9|38579.9|38609.9|38589.9|38597.5|38577.5|75
1709027400000|2024-02-27 09:50:00|38594.9|38574.9|38615|38595|38619.9|38599.9|38592.4|38572.4|80
1709027700000|2024-02-27 09:55:00|38612.5|38592.5|38595|38575|38612.5|38592.5|38595|38575|93
1709028000000|2024-02-27 10:00:00|38590|38570|38585|38565|38590|38570|38580|38560|105
1709028300000|2024-02-27 10:05:00|38582.6|38562.6|38572.5|38552.5|38585|38565|38569.8|38549.8|109
1709028600000|2024-02-27 10:10:00|38570|38550|38562.4|38542.4|38575|38555|38562.4|38542.4|62
1709028900000|2024-02-27 10:15:00|38560|38540|38555|38535|38562.4|38542.4|38547.6|38527.6|134
1709029200000|2024-02-27 10:20:00|38552.5|38532.5|38550|38530|38557.5|38537.5|38550|38530|69
1709029500000|2024-02-27 10:25:00|38552.5|38532.5|38555|38535|38560|38540|38552.4|38532.4|75
1709029800000|2024-02-27 10:30:00|38554.9|38534.9|38560|38540|38562.4|38542.4|38545|38525|84
1709030100000|2024-02-27 10:35:00|38557.5|38537.5|38562.5|38542.5|38562.5|38542.5|38550|38530|64
1709030400000|2024-02-27 10:40:00|38560.1|38540.1|38557.6|38537.6|38565.1|38545.1|38552.6|38532.6|60
1709030700000|2024-02-27 10:45:00|38560|38540|38542.6|38522.6|38560.1|38540.1|38542.6|38522.6|115
1709031000000|2024-02-27 10:50:00|38540.2|38520.2|38540.1|38520.1|38550.1|38530.1|38530.1|38510.1|111
1709031300000|2024-02-27 10:55:00|38537.6|38517.6|38545.1|38525.1|38545.1|38525.1|38530.4|38510.4|66
1709031600000|2024-02-27 11:00:00|38547.5|38527.5|38535.1|38515.1|38555.1|38535.1|38535.1|38515.1|102
1709031900000|2024-02-27 11:05:00|38532.7|38512.7|38535.1|38515.1|38535.2|38515.2|38530.2|38510.2|86
1709032200000|2024-02-27 11:10:00|38537.6|38517.6|38542.6|38522.6|38542.6|38522.6|38537.6|38517.6|63
1709032500000|2024-02-27 11:15:00|38540.1|38520.1|38550.1|38530.1|38552.4|38532.4|38540.1|38520.1|88
1709032800000|2024-02-27 11:20:00|38545.1|38525.1|38552.6|38532.6|38555.1|38535.1|38542.6|38522.6|67
1709033100000|2024-02-27 11:25:00|38550.2|38530.2|38547.7|38527.7|38550.2|38530.2|38542.7|38522.7|112
1709033400000|2024-02-27 11:30:00|38545.3|38525.3|38520.3|38500.3|38545.3|38525.3|38515.3|38495.3|259
1709033700000|2024-02-27 11:35:00|38522.7|38502.7|38520.3|38500.3|38532.7|38512.7|38520.3|38500.3|177
1709034000000|2024-02-27 11:40:00|38520.4|38500.4|38520.2|38500.2|38525.2|38505.2|38515.2|38495.2|222
1709034300000|2024-02-27 11:45:00|38522.6|38502.6|38520.2|38500.2|38525.2|38505.2|38517.7|38497.7|86
1709034600000|2024-02-27 11:50:00|38522.6|38502.6|38542.6|38522.6|38542.6|38522.6|38522.6|38502.6|110
1709034900000|2024-02-27 11:55:00|38542.7|38522.7|38555.3|38535.3|38555.3|38535.3|38535.2|38515.2|124
1709035200000|2024-02-27 12:00:00|38560.2|38540.2|38562.7|38542.7|38565.3|38545.3|38555.2|38535.2|148
1709035500000|2024-02-27 12:05:00|38560.2|38540.2|38565.2|38545.2|38570.3|38550.3|38555.2|38535.2|168
1709035800000|2024-02-27 12:10:00|38567.6|38547.6|38560.5|38540.5|38570.1|38550.1|38560.2|38540.2|79
1709036100000|2024-02-27 12:15:00|38562.9|38542.9|38535.4|38515.4|38565.3|38545.3|38535.3|38515.3|187
1709036400000|2024-02-27 12:20:00|38535.3|38515.3|38537.9|38517.9|38537.9|38517.9|38530.4|38510.4|119
1709036700000|2024-02-27 12:25:00|38540.3|38520.3|38570.3|38550.3|38570.3|38550.3|38540.3|38520.3|115
1709037000000|2024-02-27 12:30:00|38570.4|38550.4|38585.3|38565.3|38590.3|38570.3|38570.3|38550.3|243
1709037300000|2024-02-27 12:35:00|38582.9|38562.9|38572.8|38552.8|38592.9|38572.9|38572.7|38552.7|148
1709037600000|2024-02-27 12:40:00|38575.2|38555.2|38590.4|38570.4|38595.3|38575.3|38572.9|38552.9|162
1709037900000|2024-02-27 12:45:00|38590.3|38570.3|38572.9|38552.9|38590.3|38570.3|38572.9|38552.9|201
1709038200000|2024-02-27 12:50:00|38575.3|38555.3|38575.3|38555.3|38582.8|38562.8|38572.9|38552.9|141
1709038500000|2024-02-27 12:55:00|38580.3|38560.3|38575.4|38555.4|38580.3|38560.3|38565.6|38545.6|125
1709038800000|2024-02-27 13:00:00|38577.8|38557.8|38570.6|38550.6|38590.4|38570.4|38562.8|38542.8|485
1709039100000|2024-02-27 13:05:00|38570.5|38550.5|38533.3|38513.3|38570.6|38550.6|38533.3|38513.3|545
1709039400000|2024-02-27 13:10:00|38535.7|38515.7|38540.6|38520.6|38560.6|38540.6|38533.2|38513.2|411
1709039700000|2024-02-27 13:15:00|38540.7|38520.7|38513.1|38493.1|38543|38523|38500.6|38480.6|506
1709040000000|2024-02-27 13:20:00|38510.7|38490.7|38515.6|38495.6|38518.1|38498.1|38500.5|38480.5|411
1709040300000|2024-02-27 13:25:00|38513.2|38493.2|38500.6|38480.6|38513.2|38493.2|38493|38473|287
1709040600000|2024-02-27 13:30:00|38505.5|38485.5|38485.6|38465.6|38513|38493|38480.6|38460.6|427
1709040900000|2024-02-27 13:35:00|38490.6|38470.6|38485.6|38465.6|38495.6|38475.6|38470.6|38450.6|342
1709041200000|2024-02-27 13:40:00|38488|38468|38478.2|38458.2|38495.5|38475.5|38475.5|38455.5|399
1709041500000|2024-02-27 13:45:00|38480.7|38460.7|38508.2|38488.2|38508.2|38488.2|38480.7|38460.7|364
1709041800000|2024-02-27 13:50:00|38508.1|38488.1|38500.7|38480.7|38518.3|38498.3|38498.2|38478.2|299
1709042100000|2024-02-27 13:55:00|38500.6|38480.6|38495.6|38475.6|38505.8|38485.8|38490.9|38470.9|249
1709042400000|2024-02-27 14:00:00|38495.5|38475.5|38468.2|38448.2|38495.6|38475.6|38465.7|38445.7|397
1709042700000|2024-02-27 14:05:00|38470.6|38450.6|38468.1|38448.1|38483.1|38463.1|38463.1|38443.1|403
1709043000000|2024-02-27 14:10:00|38470.5|38450.5|38455.7|38435.7|38473.1|38453.1|38455.7|38435.7|446
1709043300000|2024-02-27 14:15:00|38453.2|38433.2|38458.2|38438.2|38465.6|38445.6|38445.7|38425.7|359
1709043600000|2024-02-27 14:20:00|38455.8|38435.8|38460.8|38440.8|38465.7|38445.7|38440.5|38420.5|460
1709043900000|2024-02-27 14:25:00|38463.2|38443.2|38460.6|38440.6|38465.7|38445.7|38450.7|38430.7|280
1709044200000|2024-02-27 14:30:00|38458.3|38438.3|38460.7|38440.7|38460.8|38440.8|38448.3|38428.3|415
1709044500000|2024-02-27 14:35:00|38460.8|38440.8|38460.9|38440.9|38465.9|38445.9|38451|38431|302
1709044800000|2024-02-27 14:40:00|38460.8|38440.8|38421|38401|38460.8|38440.8|38403.4|38383.4|730
1709045100000|2024-02-27 14:45:00|38418.5|38398.5|38416|38396|38430.9|38410.9|38411|38391|310
1709045400000|2024-02-27 14:50:00|38418.4|38398.4|38430.9|38410.9|38436.1|38416.1|38416|38396|532
1709045700000|2024-02-27 14:55:00|38426.1|38406.1|38436.1|38416.1|38438.6|38418.6|38421.1|38401.1|649
1709046000000|2024-02-27 15:00:00|38438.6|38418.6|38441.2|38421.2|38468.2|38448.2|38431.1|38411.1|652
1709046300000|2024-02-27 15:05:00|38438.8|38418.8|38441|38421|38441|38421|38423.7|38403.7|478
1709046600000|2024-02-27 15:10:00|38441.1|38421.1|38446.1|38426.1|38446.2|38426.2|38436|38416|333
1709046900000|2024-02-27 15:15:00|38451.1|38431.1|38441.1|38421.1|38461.1|38441.1|38441.1|38421.1|243
1709047200000|2024-02-27 15:20:00|38441.2|38421.2|38436.2|38416.2|38448.6|38428.6|38431.3|38411.3|303
1709047500000|2024-02-27 15:25:00|38433.8|38413.8|38441.2|38421.2|38446.2|38426.2|38428.7|38408.7|340
1709047800000|2024-02-27 15:30:00|38438.7|38418.7|38428.7|38408.7|38438.7|38418.7|38423.7|38403.7|310
1709048100000|2024-02-27 15:35:00|38428.6|38408.6|38411.2|38391.2|38428.6|38408.6|38411.2|38391.2|239
1709048400000|2024-02-27 15:40:00|38408.7|38388.7|38393.8|38373.8|38413.6|38393.6|38391.3|38371.3|393
1709048700000|2024-02-27 15:45:00|38396.2|38376.2|38416|38396|38420.9|38400.9|38391.3|38371.3|488
1709049000000|2024-02-27 15:50:00|38420.8|38400.8|38446.1|38426.1|38446.1|38426.1|38420.8|38400.8|513
1709049300000|2024-02-27 15:55:00|38446.2|38426.2|38500.8|38480.8|38500.8|38480.8|38446.2|38426.2|344
1709049600000|2024-02-27 16:00:00|38500.9|38480.9|38521|38501|38525.9|38505.9|38495.9|38475.9|593
1709049900000|2024-02-27 16:05:00|38518.6|38498.6|38541|38521|38551|38531|38511.2|38491.2|354
1709050200000|2024-02-27 16:10:00|38538.5|38518.5|38556|38536|38561|38541|38521.1|38501.1|401
1709050500000|2024-02-27 16:15:00|38553.6|38533.6|38545.9|38525.9|38556|38536|38531.1|38511.1|396
1709050800000|2024-02-27 16:20:00|38541|38521|38493.5|38473.5|38541|38521|38493.5|38473.5|339
1709051100000|2024-02-27 16:25:00|38493.4|38473.4|38508.5|38488.5|38513.3|38493.3|38486|38466|382
1709051400000|2024-02-27 16:30:00|38506.1|38486.1|38493.4|38473.4|38506.1|38486.1|38483.5|38463.5|236
1709051700000|2024-02-27 16:35:00|38491|38471|38471.1|38451.1|38491|38471|38461|38441|275
1709052000000|2024-02-27 16:40:00|38466.1|38446.1|38456|38436|38466.1|38446.1|38451|38431|264
1709052300000|2024-02-27 16:45:00|38458.4|38438.4|38483.7|38463.7|38491.2|38471.2|38458.4|38438.4|263
1709052600000|2024-02-27 16:50:00|38483.8|38463.8|38481.2|38461.2|38493.6|38473.6|38481.2|38461.2|245
1709052900000|2024-02-27 16:55:00|38478.6|38458.6|38491.1|38471.1|38491.1|38471.1|38471|38451|178
1709053200000|2024-02-27 17:00:00|38493.5|38473.5|38510.9|38490.9|38510.9|38490.9|38486|38466|231
1709053500000|2024-02-27 17:05:00|38515.8|38495.8|38531|38511|38531.1|38511.1|38515.8|38495.8|458
1709053800000|2024-02-27 17:10:00|38531.1|38511.1|38521.2|38501.2|38531.1|38511.1|38521.2|38501.2|156
1709054100000|2024-02-27 17:15:00|38523.6|38503.6|38526.1|38506.1|38531|38511|38523.6|38503.6|197
1709054400000|2024-02-27 17:20:00|38528.6|38508.6|38526|38506|38533.4|38513.4|38526|38506|250
1709054700000|2024-02-27 17:25:00|38528.4|38508.4|38515.9|38495.9|38536|38516|38515.9|38495.9|178
1709055000000|2024-02-27 17:30:00|38515.8|38495.8|38508.7|38488.7|38518.7|38498.7|38506.3|38486.3|204
1709055300000|2024-02-27 17:35:00|38508.8|38488.8|38486.3|38466.3|38511.3|38491.3|38486.3|38466.3|203
1709055600000|2024-02-27 17:40:00|38486.2|38466.2|38498.8|38478.8|38501.3|38481.3|38486.2|38466.2|240
1709055900000|2024-02-27 17:45:00|38501.2|38481.2|38518.7|38498.7|38521.1|38501.1|38496.2|38476.2|296
1709056200000|2024-02-27 17:50:00|38518.8|38498.8|38533.6|38513.6|38533.6|38513.6|38516.3|38496.3|283
1709056500000|2024-02-27 17:55:00|38536.1|38516.1|38546|38526|38546|38526|38516|38496|1340
1709056800000|2024-02-27 18:00:00|38548.5|38528.5|38580.8|38560.8|38580.8|38560.8|38548.5|38528.5|585
1709057100000|2024-02-27 18:05:00|38583.2|38563.2|38580.9|38560.9|38590.8|38570.8|38578.3|38558.3|327
1709057400000|2024-02-27 18:10:00|38585.8|38565.8|38575.9|38555.9|38590.9|38570.9|38575.9|38555.9|130
1709057700000|2024-02-27 18:15:00|38573.5|38553.5|38580.8|38560.8|38585.7|38565.7|38571|38551|111
1709058000000|2024-02-27 18:20:00|38585.8|38565.8|38580.8|38560.8|38588.3|38568.3|38580.8|38560.8|86
1709058300000|2024-02-27 18:25:00|38580.7|38560.7|38578.5|38558.5|38580.7|38560.7|38573.5|38553.5|248
1709058600000|2024-02-27 18:30:00|38580.8|38560.8|38576|38556|38585.8|38565.8|38576|38556|201
1709058900000|2024-02-27 18:35:00|38573.6|38553.6|38571.2|38551.2|38573.6|38553.6|38566.3|38546.3|68
1709059200000|2024-02-27 18:40:00|38571.1|38551.1|38566.1|38546.1|38571.1|38551.1|38566.1|38546.1|59
1709059500000|2024-02-27 18:45:00|38563.7|38543.7|38566.2|38546.2|38566.2|38546.2|38563.6|38543.6|62
1709059800000|2024-02-27 18:50:00|38568.7|38548.7|38561.2|38541.2|38571.1|38551.1|38561.2|38541.2|94
1709060100000|2024-02-27 18:55:00|38558.8|38538.8|38553.8|38533.8|38561.2|38541.2|38553.8|38533.8|122
1709060400000|2024-02-27 19:00:00|38551.5|38531.5|38541.5|38521.5|38556.2|38536.2|38539.1|38519.1|87
1709060700000|2024-02-27 19:05:00|38539.1|38519.1|38536.3|38516.3|38541.5|38521.5|38536.2|38516.2|26
1709061000000|2024-02-27 19:10:00|38538.6|38518.6|38541.2|38521.2|38541.2|38521.2|38536.1|38516.1|37
1709061300000|2024-02-27 19:15:00|38546.2|38526.2|38556.2|38536.2|38556.2|38536.2|38546.2|38526.2|126
1709061600000|2024-02-27 19:20:00|38553.8|38533.8|38551.2|38531.2|38553.8|38533.8|38546.2|38526.2|49
1709061900000|2024-02-27 19:25:00|38546.2|38526.2|38546.2|38526.2|38548.8|38528.8|38546.2|38526.2|25
1709062200000|2024-02-27 19:30:00|38546.3|38526.3|38541.2|38521.2|38548.8|38528.8|38533.8|38513.8|99
1709062500000|2024-02-27 19:35:00|38541.3|38521.3|38536.3|38516.3|38546.2|38526.2|38536.3|38516.3|57
1709062800000|2024-02-27 19:40:00|||||||||18
1709063100000|2024-02-27 19:45:00|38533.9|38513.9|38536.2|38516.2|38536.3|38516.3|38533.8|38513.8|14
1709063400000|2024-02-27 19:50:00|38536.3|38516.3|38541.2|38521.2|38546.2|38526.2|38536.3|38516.3|73
1709063700000|2024-02-27 19:55:00|38546.1|38526.1|38546.1|38526.1|38546.1|38526.1|38541.1|38521.1|21
1709064000000|2024-02-27 20:00:00|38543.8|38523.8|38541.2|38521.2|38543.8|38523.8|38541.2|38521.2|15
1709064300000|2024-02-27 20:05:00|38538.8|38518.8|38541.2|38521.2|38541.3|38521.3|38538.7|38518.7|25
1709064600000|2024-02-27 20:10:00|38541.3|38521.3|38541.3|38521.3|38546.2|38526.2|38541.2|38521.2|16
1709064900000|2024-02-27 20:15:00|38543.7|38523.7|38541.3|38521.3|38543.8|38523.8|38541.3|38521.3|41
1709065200000|2024-02-27 20:20:00|38536.4|38516.4|38543.7|38523.7|38543.7|38523.7|38536.4|38516.4|38
1709065500000|2024-02-27 20:25:00|38546.2|38526.2|38546.2|38526.2|38546.2|38526.2|38546.2|38526.2|72
1709065800000|2024-02-27 20:30:00|38546.1|38526.1|38546.2|38526.2|38546.2|38526.2|38541.2|38521.2|31
1709066100000|2024-02-27 20:35:00|38548.7|38528.7|38553.7|38533.7|38553.8|38533.8|38548.7|38528.7|28
1709066400000|2024-02-27 20:40:00|38556.2|38536.2|38556.2|38536.2|38558.7|38538.7|38553.7|38533.7|41
1709066700000|2024-02-27 20:45:00|38553.9|38533.9|38556.2|38536.2|38556.2|38536.2|38551.2|38531.2|78
1709067000000|2024-02-27 20:50:00|38556.4|38536.4|38556.4|38536.4|38558.8|38538.8|38553.6|38533.6|36
1709067300000|2024-02-27 20:55:00|38556.5|38536.5|38556.4|38536.4|38559|38539|38556.4|38536.4|27
1709067600000|2024-02-27 21:00:00|38558.9|38538.9|38551.5|38531.5|38558.9|38538.9|38551.4|38531.4|117
1709067900000|2024-02-27 21:05:00|38554|38534|38561.5|38541.5|38563.8|38543.8|38554|38534|26
1709068200000|2024-02-27 21:10:00|38564|38544|38566.4|38546.4|38566.5|38546.5|38564|38544|37
1709068500000|2024-02-27 21:15:00|38566.5|38546.5|38566.4|38546.4|38568.9|38548.9|38566.4|38546.4|6
1709068800000|2024-02-27 21:20:00|38569|38549|38576.4|38556.4|38578.9|38558.9|38568.9|38548.9|120
1709069100000|2024-02-27 21:25:00|38573.9|38553.9|38568.9|38548.9|38573.9|38553.9|38568.9|38548.9|62
1709069400000|2024-02-27 21:30:00|38571.3|38551.3|38576.5|38556.5|38576.5|38556.5|38571.3|38551.3|92
1709069700000|2024-02-27 21:35:00|38579|38559|38574|38554|38579|38559|38574|38554|10
1709070000000|2024-02-27 21:40:00|38576.5|38556.5|38571.5|38551.5|38576.5|38556.5|38571.5|38551.5|50
1709070300000|2024-02-27 21:45:00|38574|38554|38569.1|38549.1|38574|38554|38569.1|38549.1|19
1709070600000|2024-02-27 21:50:00|38569|38549|38566.5|38546.5|38569|38549|38566.5|38546.5|26
1709070900000|2024-02-27 21:55:00|38564|38544|38556.5|38536.5|38564|38544|38556.4|38536.4|30
1709074800000|2024-02-27 23:00:00|38555.9|38535.9|38534.2|38514.2|38556.6|38536.6|38534.1|38514.1|113
1709075100000|2024-02-27 23:05:00|38531.7|38511.7|38514.2|38494.2|38531.7|38511.7|38511.7|38491.7|184
1709075400000|2024-02-27 23:10:00|38514.3|38494.3|38501.7|38481.7|38514.3|38494.3|38499.3|38479.3|62
1709075700000|2024-02-27 23:15:00|38499.3|38479.3|38484.2|38464.2|38499.3|38479.3|38484.2|38464.2|85
1709076000000|2024-02-27 23:20:00|38486.7|38466.7|38489.3|38469.3|38491.7|38471.7|38486.7|38466.7|67
1709076300000|2024-02-27 23:25:00|38489.2|38469.2|38496.7|38476.7|38496.7|38476.7|38486.7|38466.7|36
1709076600000|2024-02-27 23:30:00|38494.2|38474.2|38459.2|38439.2|38494.2|38474.2|38456.7|38436.7|128
1709076900000|2024-02-27 23:35:00|38461.7|38441.7|38461.7|38441.7|38464.2|38444.2|38449.3|38429.3|68
1709077200000|2024-02-27 23:40:00|38464.2|38444.2|38469.4|38449.4|38469.4|38449.4|38464.2|38444.2|62
1709077500000|2024-02-27 23:45:00|38469.1|38449.1|38466.7|38446.7|38469.2|38449.2|38466.7|38446.7|3
1709077800000|2024-02-27 23:50:00|38466.8|38446.8|38466.8|38446.8|38471.8|38451.8|38466.8|38446.8|12
1709078100000|2024-02-27 23:55:00|38469.1|38449.1|38466.8|38446.8|38469.3|38449.3|38466.8|38446.8|14
1709078400000|2024-02-28 00:00:00|38464.4|38444.4|38461.8|38441.8|38464.4|38444.4|38461.8|38441.8|36
1709078700000|2024-02-28 00:05:00|38459.3|38439.3|38481.8|38461.8|38481.8|38461.8|38456.8|38436.8|54
1709079000000|2024-02-28 00:10:00|38481.6|38461.6|38476.7|38456.7|38481.6|38461.6|38476.7|38456.7|6
1709079300000|2024-02-28 00:15:00|38474.3|38454.3|38469.2|38449.2|38476.8|38456.8|38469.2|38449.2|31
1709079600000|2024-02-28 00:20:00|38469.3|38449.3|38471.8|38451.8|38474.2|38454.2|38469.3|38449.3|30
1709079900000|2024-02-28 00:25:00|||||||||3
1709080200000|2024-02-28 00:30:00|38471.7|38451.7|38486.8|38466.8|38489.3|38469.3|38469.2|38449.2|55
1709080500000|2024-02-28 00:35:00|38487|38467|38501.9|38481.9|38506.8|38486.8|38487|38467|65
1709080800000|2024-02-28 00:40:00|38504.4|38484.4|38509.4|38489.4|38509.4|38489.4|38504.4|38484.4|25
1709081100000|2024-02-28 00:45:00|38514.4|38494.4|38511.9|38491.9|38516.9|38496.9|38511.8|38491.8|20
1709081400000|2024-02-28 00:50:00|38514.4|38494.4|38511.9|38491.9|38514.4|38494.4|38511.9|38491.9|18
1709081700000|2024-02-28 00:55:00|38509.4|38489.4|38506.9|38486.9|38509.5|38489.5|38506.9|38486.9|6
1709082000000|2024-02-28 01:00:00|38509.4|38489.4|38486.9|38466.9|38509.4|38489.4|38471.9|38451.9|168
1709082300000|2024-02-28 01:05:00|38489.3|38469.3|38479.3|38459.3|38494.5|38474.5|38474.4|38454.4|56
1709082600000|2024-02-28 01:10:00|38479.4|38459.4|38461.9|38441.9|38479.4|38459.4|38459.4|38439.4|85
1709082900000|2024-02-28 01:15:00|38459.5|38439.5|38487.1|38467.1|38487.1|38467.1|38457|38437|69
1709083200000|2024-02-28 01:20:00|38484.6|38464.6|38507|38487|38512|38492|38482.1|38462.1|79
1709083500000|2024-02-28 01:25:00|38504.6|38484.6|38507|38487|38509.6|38489.6|38502|38482|31
1709083800000|2024-02-28 01:30:00|38504.6|38484.6|38479.6|38459.6|38509.5|38489.5|38479.5|38459.5|86
1709084100000|2024-02-28 01:35:00|38477.1|38457.1|38477|38457|38482|38462|38457|38437|144
1709084400000|2024-02-28 01:40:00|38476.9|38456.9|38537|38517|38537|38517|38469.4|38449.4|96
1709084700000|2024-02-28 01:45:00|38536.9|38516.9|38521.8|38501.8|38541.9|38521.9|38519.3|38499.3|91
1709085000000|2024-02-28 01:50:00|38524.1|38504.1|38486.8|38466.8|38524.3|38504.3|38486.8|38466.8|73
1709085300000|2024-02-28 01:55:00|38489.3|38469.3|38486.9|38466.9|38491.8|38471.8|38476.8|38456.8|31
1709085600000|2024-02-28 02:00:00|38486.8|38466.8|38511.8|38491.8|38519.2|38499.2|38486.8|38466.8|62
1709085900000|2024-02-28 02:05:00|38509.4|38489.4|38464.3|38444.3|38511.8|38491.8|38449.3|38429.3|127
1709086200000|2024-02-28 02:10:00|38464.4|38444.4|38491.9|38471.9|38491.9|38471.9|38456.9|38436.9|43
1709086500000|2024-02-28 02:15:00|38491.8|38471.8|38489.3|38469.3|38506.7|38486.7|38486.8|38466.8|41
1709086800000|2024-02-28 02:20:00|38486.8|38466.8|38494.3|38474.3|38514.5|38494.5|38481.8|38461.8|47
1709087100000|2024-02-28 02:25:00|38494.2|38474.2|38509.2|38489.2|38511.8|38491.8|38491.8|38471.8|30
1709087400000|2024-02-28 02:30:00|38506.8|38486.8|38501.9|38481.9|38509.2|38489.2|38496.8|38476.8|40
1709087700000|2024-02-28 02:35:00|38499.5|38479.5|38486.9|38466.9|38502|38482|38482|38462|52
1709088000000|2024-02-28 02:40:00|38484.5|38464.5|38451.8|38431.8|38484.5|38464.5|38446.9|38426.9|74
1709088300000|2024-02-28 02:45:00|38449.4|38429.4|38466.9|38446.9|38469.3|38449.3|38439.6|38419.6|88
1709088600000|2024-02-28 02:50:00|38469.5|38449.5|38461.9|38441.9|38476.8|38456.8|38461.9|38441.9|26
1709088900000|2024-02-28 02:55:00|38459.5|38439.5|38466.9|38446.9|38476.9|38456.9|38451.9|38431.9|47
1709089200000|2024-02-28 03:00:00|38464.4|38444.4|38446.9|38426.9|38464.4|38444.4|38446.9|38426.9|61
1709089500000|2024-02-28 03:05:00|38446.8|38426.8|38424.4|38404.4|38451.9|38431.9|38422.1|38402.1|81
1709089800000|2024-02-28 03:10:00|38422.1|38402.1|38426.8|38406.8|38434.2|38414.2|38422.1|38402.1|72
1709090100000|2024-02-28 03:15:00|38424.4|38404.4|38394.6|38374.6|38424.4|38404.4|38387|38367|143
1709090400000|2024-02-28 03:20:00|38397|38377|38441.8|38421.8|38451.8|38431.8|38397|38377|115
1709090700000|2024-02-28 03:25:00|38439.3|38419.3|38442|38422|38444.6|38424.6|38431.8|38411.8|38
1709091000000|2024-02-28 03:30:00|38444.4|38424.4|38449.5|38429.5|38469.5|38449.5|38444.4|38424.4|51
1709091300000|2024-02-28 03:35:00|38449.6|38429.6|38457|38437|38457|38437|38449.4|38429.4|20
1709091600000|2024-02-28 03:40:00|38459.4|38439.4|38446.9|38426.9|38462|38442|38446.9|38426.9|16
1709091900000|2024-02-28 03:45:00|38447|38427|38447|38427|38451.9|38431.9|38442|38422|23
1709092200000|2024-02-28 03:50:00|38446.9|38426.9|38439.6|38419.6|38447|38427|38439.6|38419.6|11
1709092500000|2024-02-28 03:55:00|38439.7|38419.7|38442|38422|38442.2|38422.2|38437|38417|17
1709092800000|2024-02-28 04:00:00|38437|38417|38434.7|38414.7|38437.2|38417.2|38432|38412|26
1709093100000|2024-02-28 04:05:00|38437|38417|38434.4|38414.4|38437.1|38417.1|38431.9|38411.9|13
1709093400000|2024-02-28 04:10:00|38431.9|38411.9|38427.1|38407.1|38434.3|38414.3|38424.7|38404.7|19
1709093700000|2024-02-28 04:15:00|38424.6|38404.6|38422.1|38402.1|38427.1|38407.1|38422.1|38402.1|18
1709094000000|2024-02-28 04:20:00|38419.7|38399.7|38409.7|38389.7|38419.7|38399.7|38407.3|38387.3|25
1709094300000|2024-02-28 04:25:00|38412.1|38392.1|38422|38402|38424.3|38404.3|38412.1|38392.1|8
1709094600000|2024-02-28 04:30:00|38419.5|38399.5|38417.1|38397.1|38422|38402|38417.1|38397.1|20
1709094900000|2024-02-28 04:35:00|38417|38397|38412.2|38392.2|38417|38397|38407.4|38387.4|19
1709095200000|2024-02-28 04:40:00|38412.1|38392.1|38409.8|38389.8|38414.6|38394.6|38409.7|38389.7|19
1709095500000|2024-02-28 04:45:00|38412.1|38392.1|38409.6|38389.6|38412.1|38392.1|38407.3|38387.3|12
1709095800000|2024-02-28 04:50:00|38407.3|38387.3|38412.2|38392.2|38414.8|38394.8|38407.1|38387.1|8
1709096100000|2024-02-28 04:55:00|38409.7|38389.7|38407.2|38387.2|38409.7|38389.7|38407.2|38387.2|14
1709096400000|2024-02-28 05:00:00|38407|38387|38404.5|38384.5|38407|38387|38392.3|38372.3|61
1709096700000|2024-02-28 05:05:00|38406.9|38386.9|38394.6|38374.6|38412|38392|38392.2|38372.2|35
1709097000000|2024-02-28 05:10:00|38397.2|38377.2|38414.7|38394.7|38417.2|38397.2|38397.2|38377.2|70
1709097300000|2024-02-28 05:15:00|38412.2|38392.2|38419.7|38399.7|38422.2|38402.2|38407.2|38387.2|35
1709097600000|2024-02-28 05:20:00|38422.1|38402.1|38414.7|38394.7|38427.5|38407.5|38412.1|38392.1|76
1709097900000|2024-02-28 05:25:00|38412.3|38392.3|38407.2|38387.2|38412.3|38392.3|38402.3|38382.3|53
1709098200000|2024-02-28 05:30:00|38404.9|38384.9|38409.7|38389.7|38417.2|38397.2|38397.1|38377.1|203
1709098500000|2024-02-28 05:35:00|38407.4|38387.4|38422.2|38402.2|38427.2|38407.2|38394.6|38374.6|85
1709098800000|2024-02-28 05:40:00|38422.1|38402.1|38429.6|38409.6|38434.8|38414.8|38412.2|38392.2|99
1709099100000|2024-02-28 05:45:00|38429.8|38409.8|38459.6|38439.6|38462|38442|38429.8|38409.8|121
1709099400000|2024-02-28 05:50:00|38462|38442|38434.9|38414.9|38462.1|38442.1|38429.9|38409.9|42
1709099700000|2024-02-28 05:55:00|38432.5|38412.5|38442.3|38422.3|38442.3|38422.3|38429.8|38409.8|33
1709100000000|2024-02-28 06:00:00|38442.4|38422.4|38437.3|38417.3|38452.4|38432.4|38427.4|38407.4|81
1709100300000|2024-02-28 06:05:00|38439.7|38419.7|38442.6|38422.6|38459.8|38439.8|38434.7|38414.7|68
1709100600000|2024-02-28 06:10:00|38440.2|38420.2|38462.4|38442.4|38472.2|38452.2|38439.8|38419.8|151
1709100900000|2024-02-28 06:15:00|38462.3|38442.3|38452.3|38432.3|38462.3|38442.3|38444.8|38424.8|129
1709101200000|2024-02-28 06:20:00|38450|38430|38444.8|38424.8|38457.3|38437.3|38437.3|38417.3|122
1709101500000|2024-02-28 06:25:00|38444.7|38424.7|38452.3|38432.3|38454.7|38434.7|38442.3|38422.3|83
1709101800000|2024-02-28 06:30:00|38454.7|38434.7|38457.4|38437.4|38469.7|38449.7|38452.3|38432.3|90
1709102100000|2024-02-28 06:35:00|38455|38435|38445.1|38425.1|38467.4|38447.4|38442.8|38422.8|130
1709102400000|2024-02-28 06:40:00|38447.5|38427.5|38430|38410|38447.6|38427.6|38427.5|38407.5|142
1709102700000|2024-02-28 06:45:00|38432.4|38412.4|38412.4|38392.4|38432.4|38412.4|38410.1|38390.1|121
1709103000000|2024-02-28 06:50:00|38410|38390|38402.7|38382.7|38410|38390|38392.7|38372.7|203
1709103300000|2024-02-28 06:55:00|38405|38385|38395|38375|38412.5|38392.5|38387.7|38367.7|158
1709103600000|2024-02-28 07:00:00|38397.7|38377.7|38382.7|38362.7|38397.7|38377.7|38377.7|38357.7|148
1709103900000|2024-02-28 07:05:00|38382.6|38362.6|38437.7|38417.7|38460.1|38440.1|38372.8|38352.8|108
1709104200000|2024-02-28 07:10:00|38440.2|38420.2|38387.7|38367.7|38440.2|38420.2|38377.4|38357.4|608
1709104500000|2024-02-28 07:15:00|38390.1|38370.1|38392.8|38372.8|38402.6|38382.6|38385.2|38365.2|90
1709104800000|2024-02-28 07:20:00|38395.2|38375.2|38367.7|38347.7|38395.3|38375.3|38362.7|38342.7|87
1709105100000|2024-02-28 07:25:00|38365.4|38345.4|38325.4|38305.4|38367.7|38347.7|38325.4|38305.4|286
1709105400000|2024-02-28 07:30:00|38327.7|38307.7|38352.7|38332.7|38355.2|38335.2|38327.6|38307.6|187
1709105700000|2024-02-28 07:35:00|38357.7|38337.7|38352.8|38332.8|38357.7|38337.7|38332.7|38312.7|143
1709106000000|2024-02-28 07:40:00|38355.1|38335.1|38345.3|38325.3|38362.8|38342.8|38337.8|38317.8|91
1709106300000|2024-02-28 07:45:00|38342.9|38322.9|38347.8|38327.8|38352.6|38332.6|38332.8|38312.8|128
1709106600000|2024-02-28 07:50:00|38350.1|38330.1|38352.8|38332.8|38352.8|38332.8|38337.8|38317.8|87
1709106900000|2024-02-28 07:55:00|38350.3|38330.3|38342.8|38322.8|38352.8|38332.8|38327.8|38307.8|193
1709107200000|2024-02-28 08:00:00|38345.2|38325.2|38305.2|38285.2|38347.8|38327.8|38292.9|38272.9|481
1709107500000|2024-02-28 08:05:00|38305.3|38285.3|38305.7|38285.7|38307.8|38287.8|38281|38261|269
1709107800000|2024-02-28 08:10:00|38308.1|38288.1|38303.1|38283.1|38323.1|38303.1|38300.6|38280.6|160
1709108100000|2024-02-28 08:15:00|38298.1|38278.1|38263.1|38243.1|38300.6|38280.6|38263.1|38243.1|272
1709108400000|2024-02-28 08:20:00|38263|38243|38258.2|38238.2|38268.2|38248.2|38248.2|38228.2|235
1709108700000|2024-02-28 08:25:00|38258.1|38238.1|38260.6|38240.6|38265.6|38245.6|38235.6|38215.6|210
1709109000000|2024-02-28 08:30:00|38263|38243|38288.1|38268.1|38288.1|38268.1|38260.8|38240.8|163
1709109300000|2024-02-28 08:35:00|38288.3|38268.3|38293.1|38273.1|38305.5|38285.5|38288.3|38268.3|123
1709109600000|2024-02-28 08:40:00|38295.5|38275.5|38298.2|38278.2|38303.2|38283.2|38293.1|38273.1|77
1709109900000|2024-02-28 08:45:00|38295.7|38275.7|38278.2|38258.2|38295.7|38275.7|38263.2|38243.2|115
1709110200000|2024-02-28 08:50:00|38280.5|38260.5|38275.7|38255.7|38292.9|38272.9|38273.2|38253.2|101
1709110500000|2024-02-28 08:55:00|38275.5|38255.5|38273.2|38253.2|38280.5|38260.5|38270.7|38250.7|62
1709110800000|2024-02-28 09:00:00|38270.8|38250.8|38273.1|38253.1|38273.2|38253.2|38248.2|38228.2|216
1709111100000|2024-02-28 09:05:00|38273.2|38253.2|38278.1|38258.1|38283.2|38263.2|38268.3|38248.3|106
1709111400000|2024-02-28 09:10:00|38277.9|38257.9|38283.2|38263.2|38288.2|38268.2|38268.2|38248.2|119
1709111700000|2024-02-28 09:15:00|38285.7|38265.7|38253.2|38233.2|38288.1|38268.1|38253.2|38233.2|90
1709112000000|2024-02-28 09:20:00|38250.9|38230.9|38253.4|38233.4|38253.4|38233.4|38248.2|38228.2|110
1709112300000|2024-02-28 09:25:00|38258.2|38238.2|38263.3|38243.3|38280.8|38260.8|38258.2|38238.2|97
1709112600000|2024-02-28 09:30:00|38265.6|38245.6|38253.3|38233.3|38268.1|38248.1|38253.3|38233.3|65
1709112900000|2024-02-28 09:35:00|38253.1|38233.1|38245.8|38225.8|38260.6|38240.6|38238.3|38218.3|263
1709113200000|2024-02-28 09:40:00|38248.1|38228.1|38288.2|38268.2|38288.2|38268.2|38248.1|38228.1|142
1709113500000|2024-02-28 09:45:00|38288.3|38268.3|38278.2|38258.2|38293|38273|38278.2|38258.2|273
1709113800000|2024-02-28 09:50:00|38273.2|38253.2|38268.3|38248.3|38275.8|38255.8|38265.8|38245.8|59
1709114100000|2024-02-28 09:55:00|38270.8|38250.8|38250.7|38230.7|38270.8|38250.8|38248.3|38228.3|54
1709114400000|2024-02-28 10:00:00|38250.8|38230.8|38275.8|38255.8|38280.8|38260.8|38248.3|38228.3|84
1709114700000|2024-02-28 10:05:00|38273.3|38253.3|38280.8|38260.8|38293.3|38273.3|38268.2|38248.2|104
1709115000000|2024-02-28 10:10:00|38278.5|38258.5|38275.7|38255.7|38283.2|38263.2|38270.7|38250.7|111
1709115300000|2024-02-28 10:15:00|38273.4|38253.4|38278.4|38258.4|38285.7|38265.7|38273.4|38253.4|92
1709115600000|2024-02-28 10:20:00|38275.9|38255.9|38283.5|38263.5|38302.6|38282.6|38273.4|38253.4|145
1709115900000|2024-02-28 10:25:00|38283.4|38263.4|38278.4|38258.4|38283.4|38263.4|38268.5|38248.5|150
1709116200000|2024-02-28 10:30:00|38276|38256|38300.9|38280.9|38303.3|38283.3|38273.5|38253.5|195
1709116500000|2024-02-28 10:35:00|38303.3|38283.3|38303.1|38283.1|38313.3|38293.3|38298.4|38278.4|130
1709116800000|2024-02-28 10:40:00|38303.3|38283.3|38290.9|38270.9|38303.4|38283.4|38290.9|38270.9|90
1709117100000|2024-02-28 10:45:00|38288.4|38268.4|38261.1|38241.1|38295.8|38275.8|38261.1|38241.1|78
1709117400000|2024-02-28 10:50:00|38260.9|38240.9|38251.1|38231.1|38263.4|38243.4|38248.4|38228.4|139
1709117700000|2024-02-28 10:55:00|38253.4|38233.4|38248.6|38228.6|38258.4|38238.4|38248.5|38228.5|217
1709118000000|2024-02-28 11:00:00|38248.7|38228.7|38256.1|38236.1|38258.5|38238.5|38248.6|38228.6|128
1709118300000|2024-02-28 11:05:00|38258.5|38238.5|38268.3|38248.3|38273.5|38253.5|38258.5|38238.5|93
1709118600000|2024-02-28 11:10:00|38268.5|38248.5|38263.5|38243.5|38271|38251|38261.1|38241.1|61
1709118900000|2024-02-28 11:15:00|38261.1|38241.1|38281.1|38261.1|38283.6|38263.6|38261.1|38241.1|85
1709119200000|2024-02-28 11:20:00|38278.6|38258.6|38281|38261|38283.5|38263.5|38276|38256|137
1709119500000|2024-02-28 11:25:00|38283.4|38263.4|38315.9|38295.9|38315.9|38295.9|38278.6|38258.6|291
1709119800000|2024-02-28 11:30:00|38313.5|38293.5|38286.2|38266.2|38313.5|38293.5|38285.9|38265.9|147
1709120100000|2024-02-28 11:35:00|38288.5|38268.5|38298.5|38278.5|38303.4|38283.4|38286.2|38266.2|93
1709120400000|2024-02-28 11:40:00|38298.7|38278.7|38328.4|38308.4|38333.4|38313.4|38298.7|38278.7|246
1709120700000|2024-02-28 11:45:00|38326.1|38306.1|38323.6|38303.6|38333.4|38313.4|38318.6|38298.6|341
1709121000000|2024-02-28 11:50:00|38323.7|38303.7|38328.6|38308.6|38338.4|38318.4|38323.6|38303.6|134
1709121300000|2024-02-28 11:55:00|38330.9|38310.9|38353.4|38333.4|38353.4|38333.4|38328.6|38308.6|228
1709121600000|2024-02-28 12:00:00|38355.9|38335.9|38366|38346|38368.3|38348.3|38343.6|38323.6|247
1709121900000|2024-02-28 12:05:00|38363.6|38343.6|38351.1|38331.1|38383.2|38363.2|38348.7|38328.7|178
1709122200000|2024-02-28 12:10:00|38353.5|38333.5|38353.6|38333.6|38358.5|38338.5|38348.5|38328.5|127
1709122500000|2024-02-28 12:15:00|38353.5|38333.5|38323.8|38303.8|38353.5|38333.5|38313.8|38293.8|170
1709122800000|2024-02-28 12:20:00|38323.6|38303.6|38308.8|38288.8|38323.8|38303.8|38306.4|38286.4|154
1709123100000|2024-02-28 12:25:00|38308.9|38288.9|38323.7|38303.7|38328.5|38308.5|38308.8|38288.8|195
1709123400000|2024-02-28 12:30:00|38326.2|38306.2|38308.7|38288.7|38346.2|38326.2|38298.7|38278.7|400
1709123700000|2024-02-28 12:35:00|38308.5|38288.5|38298.8|38278.8|38308.7|38288.7|38284.1|38264.1|979
1709124000000|2024-02-28 12:40:00|38298.5|38278.5|38314|38294|38314|38294|38286.3|38266.3|186
1709124300000|2024-02-28 12:45:00|38314.1|38294.1|38313.8|38293.8|38328.7|38308.7|38313.8|38293.8|203
1709124600000|2024-02-28 12:50:00|38313.7|38293.7|38293.7|38273.7|38313.7|38293.7|38291.2|38271.2|158
1709124900000|2024-02-28 12:55:00|38291.3|38271.3|38283.7|38263.7|38291.3|38271.3|38278.7|38258.7|301
1709125200000|2024-02-28 13:00:00|38281.4|38261.4|38313.6|38293.6|38313.7|38293.7|38278.7|38258.7|975
1709125500000|2024-02-28 13:05:00|38313.7|38293.7|38318.6|38298.6|38321.2|38301.2|38303.9|38283.9|628
1709125800000|2024-02-28 13:10:00|38313.9|38293.9|38323.8|38303.8|38328.8|38308.8|38273.9|38253.9|659
1709126100000|2024-02-28 13:15:00|38323.6|38303.6|38338.3|38318.3|38343.5|38323.5|38308.8|38288.8|442
1709126400000|2024-02-28 13:20:00|38338.5|38318.5|38343.5|38323.5|38353.5|38333.5|38333.5|38313.5|456
1709126700000|2024-02-28 13:25:00|38343.4|38323.4|38331|38311|38348.4|38328.4|38323.5|38303.5|397
1709127000000|2024-02-28 13:30:00|38328.6|38308.6|38358.5|38338.5|38383.5|38363.5|38318.8|38298.8|536
1709127300000|2024-02-28 13:35:00|38363.5|38343.5|38370.9|38350.9|38388.7|38368.7|38355.9|38335.9|344
1709127600000|2024-02-28 13:40:00|38368.5|38348.5|38273.5|38253.5|38368.5|38348.5|38271.2|38251.2|450
1709127900000|2024-02-28 13:45:00|38271|38251|38348.4|38328.4|38348.4|38328.4|38268.5|38248.5|510
1709128200000|2024-02-28 13:50:00|38348.5|38328.5|38345.8|38325.8|38373.6|38353.6|38328.4|38308.4|396
1709128500000|2024-02-28 13:55:00|38348.1|38328.1|38363.4|38343.4|38363.6|38343.6|38338.6|38318.6|232
1709128800000|2024-02-28 14:00:00|38363.6|38343.6|38373.6|38353.6|38383.6|38363.6|38313.6|38293.6|356
1709129100000|2024-02-28 14:05:00|38368.7|38348.7|38343.7|38323.7|38373.6|38353.6|38340.8|38320.8|267
1709129400000|2024-02-28 14:10:00|38346.1|38326.1|38313.7|38293.7|38348.6|38328.6|38313.6|38293.6|202
1709129700000|2024-02-28 14:15:00|38316.1|38296.1|38318.8|38298.8|38336.1|38316.1|38313.8|38293.8|231
1709130000000|2024-02-28 14:20:00|38323.8|38303.8|38316.3|38296.3|38323.8|38303.8|38301.3|38281.3|249
1709130300000|2024-02-28 14:25:00|38313.9|38293.9|38343.6|38323.6|38346.1|38326.1|38313.6|38293.6|138
1709130600000|2024-02-28 14:30:00|38338.8|38318.8|38306.3|38286.3|38346|38326|38299.1|38279.1|382
1709130900000|2024-02-28 14:35:00|38303.9|38283.9|38293.9|38273.9|38316.3|38296.3|38293.8|38273.8|321
1709131200000|2024-02-28 14:40:00|38293.8|38273.8|38303.8|38283.8|38339.1|38319.1|38273.9|38253.9|468
1709131500000|2024-02-28 14:45:00|38303.9|38283.9|38294|38274|38309|38289|38289|38269|212
1709131800000|2024-02-28 14:50:00|38293.8|38273.8|38274|38254|38318.7|38298.7|38273.8|38253.8|412
1709132100000|2024-02-28 14:55:00|38273.8|38253.8|38301.2|38281.2|38308.6|38288.6|38271.3|38251.3|312
1709132400000|2024-02-28 15:00:00|38303.6|38283.6|38278.6|38258.6|38303.6|38283.6|38273.6|38253.6|338
1709132700000|2024-02-28 15:05:00|38273.9|38253.9|38288.6|38268.6|38293.7|38273.7|38273.6|38253.6|362
1709133000000|2024-02-28 15:10:00|38286.2|38266.2|38316.1|38296.1|38328.4|38308.4|38278.9|38258.9|273
1709133300000|2024-02-28 15:15:00|38315.9|38295.9|38323.5|38303.5|38345.5|38325.5|38315.9|38295.9|550
1709133600000|2024-02-28 15:20:00|38323.3|38303.3|38335.8|38315.8|38348.3|38328.3|38318.5|38298.5|234
1709133900000|2024-02-28 15:25:00|38338.2|38318.2|38318.5|38298.5|38338.3|38318.3|38298.5|38278.5|334
1709134200000|2024-02-28 15:30:00|38323.3|38303.3|38288.6|38268.6|38323.3|38303.3|38286.1|38266.1|214
1709134500000|2024-02-28 15:35:00|38288.5|38268.5|38293.8|38273.8|38308.2|38288.2|38288.5|38268.5|104
1709134800000|2024-02-28 15:40:00|38298.6|38278.6|38288.7|38268.7|38306|38286|38288.5|38268.5|163
1709135100000|2024-02-28 15:45:00|38288.8|38268.8|38293.7|38273.7|38293.7|38273.7|38278.5|38258.5|142
1709135400000|2024-02-28 15:50:00|38293.5|38273.5|38326|38306|38328.4|38308.4|38293.5|38273.5|278
1709135700000|2024-02-28 15:55:00|38328.4|38308.4|38328.5|38308.5|38335.8|38315.8|38323.4|38303.4|165
1709136000000|2024-02-28 16:00:00|38330.8|38310.8|38328.4|38308.4|38338.4|38318.4|38318.4|38298.4|248
1709136300000|2024-02-28 16:05:00|38333.1|38313.1|38273.7|38253.7|38333.3|38313.3|38271.3|38251.3|424
1709136600000|2024-02-28 16:10:00|38273.8|38253.8|38283.7|38263.7|38303.6|38283.6|38273.8|38253.8|267
1709136900000|2024-02-28 16:15:00|38283.9|38263.9|38323.7|38303.7|38323.7|38303.7|38261.7|38241.7|361
1709137200000|2024-02-28 16:20:00|38323.6|38303.6|38278.7|38258.7|38323.6|38303.6|38276.2|38256.2|343
1709137500000|2024-02-28 16:25:00|38278.9|38258.9|38293.9|38273.9|38303.7|38283.7|38268.9|38248.9|279
1709137800000|2024-02-28 16:30:00|38293.7|38273.7|38343.5|38323.5|38343.6|38323.6|38273.8|38253.8|386
1709138100000|2024-02-28 16:35:00|38338.8|38318.8|38303.6|38283.6|38338.8|38318.8|38301.1|38281.1|291
1709138400000|2024-02-28 16:40:00|38308.5|38288.5|38316.1|38296.1|38318.3|38298.3|38298.6|38278.6|217
1709138700000|2024-02-28 16:45:00|38318.5|38298.5|38343.5|38323.5|38348.5|38328.5|38316.1|38296.1|375
1709139000000|2024-02-28 16:50:00|38346|38326|38372.9|38352.9|38382.9|38362.9|38343.5|38323.5|540
1709139300000|2024-02-28 16:55:00|38370.6|38350.6|38383.4|38363.4|38383.4|38363.4|38368.1|38348.1|389
1709139600000|2024-02-28 17:00:00|38388.1|38368.1|38410.6|38390.6|38413|38393|38387.9|38367.9|595
1709139900000|2024-02-28 17:05:00|38410.5|38390.5|38423.1|38403.1|38433|38413|38408|38388|400
1709140200000|2024-02-28 17:10:00|38425.6|38405.6|38435.6|38415.6|38455.5|38435.5|38423|38403|553
1709140500000|2024-02-28 17:15:00|38435.5|38415.5|38443|38423|38448|38428|38430.6|38410.6|301
1709140800000|2024-02-28 17:20:00|38445.3|38425.3|38448|38428|38455.3|38435.3|38443|38423|282
1709141100000|2024-02-28 17:25:00|38448.1|38428.1|38457.9|38437.9|38478|38458|38448|38428|569
1709141400000|2024-02-28 17:30:00|38453|38433|38408|38388|38453|38433|38408|38388|347
1709141700000|2024-02-28 17:35:00|38403.3|38383.3|38381.1|38361.1|38403.3|38383.3|38373.3|38353.3|389
1709142000000|2024-02-28 17:40:00|38378.7|38358.7|38413.2|38393.2|38420.4|38400.4|38378.3|38358.3|452
1709142300000|2024-02-28 17:45:00|38413|38393|38423.2|38403.2|38428.2|38408.2|38408.3|38388.3|263
1709142600000|2024-02-28 17:50:00|38423.3|38403.3|38420.7|38400.7|38433|38413|38413.2|38393.2|301
1709142900000|2024-02-28 17:55:00|38418.3|38398.3|38423.2|38403.2|38438.2|38418.2|38415.7|38395.7|1583
1709143200000|2024-02-28 18:00:00|38423.4|38403.4|38408.4|38388.4|38437.9|38417.9|38408.2|38388.2|357
1709143500000|2024-02-28 18:05:00|38413.1|38393.1|38403.2|38383.2|38418.1|38398.1|38403.2|38383.2|100
1709143800000|2024-02-28 18:10:00|38403.4|38383.4|38415.9|38395.9|38420.7|38400.7|38398.1|38378.1|133
1709144100000|2024-02-28 18:15:00|38418.2|38398.2|38408.2|38388.2|38418.4|38398.4|38405.7|38385.7|47
1709144400000|2024-02-28 18:20:00|38408.4|38388.4|38408.3|38388.3|38408.4|38388.4|38405.8|38385.8|15
1709144700000|2024-02-28 18:25:00|38408.4|38388.4|38413.3|38393.3|38413.3|38393.3|38408.3|38388.3|26
1709145000000|2024-02-28 18:30:00|38413.4|38393.4|38403.3|38383.3|38420.6|38400.6|38400.6|38380.6|111
1709145300000|2024-02-28 18:35:00|38405.6|38385.6|38413.3|38393.3|38413.3|38393.3|38403.3|38383.3|118
1709145600000|2024-02-28 18:40:00|38413|38393|38403.3|38383.3|38413.1|38393.1|38403.3|38383.3|91
1709145900000|2024-02-28 18:45:00|38398.6|38378.6|38408.3|38388.3|38408.3|38388.3|38398.3|38378.3|47
1709146200000|2024-02-28 18:50:00|38403.6|38383.6|38393.5|38373.5|38408.3|38388.3|38391|38371|77
1709146500000|2024-02-28 18:55:00|38396|38376|38403.3|38383.3|38403.3|38383.3|38396|38376|47
1709146800000|2024-02-28 19:00:00|38405.7|38385.7|38406|38386|38410.8|38390.8|38405.7|38385.7|35
1709147100000|2024-02-28 19:05:00|38405.8|38385.8|38403.3|38383.3|38405.8|38385.8|38398.6|38378.6|32
1709147400000|2024-02-28 19:10:00|38405.7|38385.7|38393.5|38373.5|38406|38386|38393.4|38373.4|61
1709147700000|2024-02-28 19:15:00|38393.4|38373.4|38405.9|38385.9|38405.9|38385.9|38393.4|38373.4|29
1709148000000|2024-02-28 19:20:00|38403.5|38383.5|38406|38386|38408.5|38388.5|38403.5|38383.5|43
1709148300000|2024-02-28 19:25:00|38408.4|38388.4|38403.4|38383.4|38408.5|38388.5|38403.4|38383.4|43
1709148600000|2024-02-28 19:30:00|38398.5|38378.5|38388.5|38368.5|38401|38381|38388.5|38368.5|109
1709148900000|2024-02-28 19:35:00|38386.2|38366.2|38373.7|38353.7|38388.5|38368.5|38373.6|38353.6|103
1709149200000|2024-02-28 19:40:00|38373.6|38353.6|38381.2|38361.2|38381.2|38361.2|38371.4|38351.4|23
1709149500000|2024-02-28 19:45:00|38383.6|38363.6|38383.6|38363.6|38383.6|38363.6|38383.6|38363.6|2
1709149800000|2024-02-28 19:50:00|38378.9|38358.9|38391.4|38371.4|38391.4|38371.4|38378.7|38358.7|27
1709150100000|2024-02-28 19:55:00|38393.7|38373.7|38393.7|38373.7|38396.4|38376.4|38393.7|38373.7|15
1709150400000|2024-02-28 20:00:00|38396.1|38376.1|38398.8|38378.8|38398.8|38378.8|38393.7|38373.7|29
1709150700000|2024-02-28 20:05:00|38398.9|38378.9|38398.9|38378.9|38403.8|38383.8|38396.6|38376.6|33
1709151000000|2024-02-28 20:10:00|38398.8|38378.8|38393.9|38373.9|38398.8|38378.8|38393.9|38373.9|14
1709151300000|2024-02-28 20:15:00|38396.3|38376.3|38398.8|38378.8|38398.8|38378.8|38393.8|38373.8|14
1709151600000|2024-02-28 20:20:00|38394.1|38374.1|38406.3|38386.3|38406.3|38386.3|38393.8|38373.8|43
1709151900000|2024-02-28 20:25:00|38406.1|38386.1|38408.8|38388.8|38408.8|38388.8|38403.8|38383.8|17
1709152200000|2024-02-28 20:30:00|38408.7|38388.7|38403.8|38383.8|38408.8|38388.8|38399.1|38379.1|60
1709152500000|2024-02-28 20:35:00|38401.5|38381.5|38404|38384|38406.3|38386.3|38401.5|38381.5|38
1709152800000|2024-02-28 20:40:00|38403.8|38383.8|38403.8|38383.8|38406.5|38386.5|38403.8|38383.8|5
1709153100000|2024-02-28 20:45:00|38401.3|38381.3|38399|38379|38403.8|38383.8|38399|38379|26
1709153400000|2024-02-28 20:50:00|38394|38374|38398.7|38378.7|38398.7|38378.7|38389.2|38369.2|37
1709153700000|2024-02-28 20:55:00|38401.1|38381.1|38408.7|38388.7|38408.7|38388.7|38401.1|38381.1|111
1709154000000|2024-02-28 21:00:00|38411.1|38391.1|38398.9|38378.9|38413.7|38393.7|38396.4|38376.4|80
1709154300000|2024-02-28 21:05:00|38396.5|38376.5|38393.9|38373.9|38398.9|38378.9|38393.7|38373.7|22
1709154600000|2024-02-28 21:10:00|38396.2|38376.2|38391.2|38371.2|38396.4|38376.4|38391.2|38371.2|25
1709154900000|2024-02-28 21:15:00|38393.6|38373.6|38393.9|38373.9|38393.9|38373.9|38391.2|38371.2|9
1709155200000|2024-02-28 21:20:00|38389.2|38369.2|38396.3|38376.3|38396.3|38376.3|38388.9|38368.9|26
1709155500000|2024-02-28 21:25:00|||||||||7
1709155800000|2024-02-28 21:30:00|38398.9|38378.9|38401.6|38381.6|38404.1|38384.1|38398.9|38378.9|73
1709156100000|2024-02-28 21:35:00|38401.4|38381.4|38401.4|38381.4|38401.4|38381.4|38401.4|38381.4|4
1709156400000|2024-02-28 21:40:00|38401.5|38381.5|38399|38379|38404|38384|38399|38379|17
1709156700000|2024-02-28 21:45:00|38404|38384|38406.5|38386.5|38406.5|38386.5|38401.5|38381.5|36
1709157000000|2024-02-28 21:50:00|38406.6|38386.6|38428.8|38408.8|38431.5|38411.5|38406.6|38386.6|152
1709157300000|2024-02-28 21:55:00|38426.5|38406.5|38419|38399|38438.7|38418.7|38419|38399|67
1709161200000|2024-02-28 23:00:00|38407.2|38387.2|38411.5|38391.5|38414|38394|38407.2|38387.2|44
1709161500000|2024-02-28 23:05:00|38414|38394|38406.5|38386.5|38414|38394|38406.5|38386.5|8
1709161800000|2024-02-28 23:10:00|||||||||2
1709162100000|2024-02-28 23:15:00|38401.6|38381.6|38404.1|38384.1|38404.1|38384.1|38399.3|38379.3|7
1709162400000|2024-02-28 23:20:00|38404.2|38384.2|38404|38384|38406.5|38386.5|38404|38384|19
1709162700000|2024-02-28 23:25:00|38404.2|38384.2|38404|38384|38409|38389|38401.7|38381.7|24
1709163000000|2024-02-28 23:30:00|38401.5|38381.5|38399|38379|38401.5|38381.5|38396.7|38376.7|4
1709163300000|2024-02-28 23:35:00|38394.3|38374.3|38394|38374|38396.5|38376.5|38394|38374|11
1709163600000|2024-02-28 23:40:00|38391.7|38371.7|38396.5|38376.5|38396.5|38376.5|38391.7|38371.7|23
1709163900000|2024-02-28 23:45:00|38396.6|38376.6|38394.2|38374.2|38396.6|38376.6|38394.2|38374.2|19
1709164200000|2024-02-28 23:50:00|38391.7|38371.7|38394.2|38374.2|38394.2|38374.2|38389.4|38369.4|34
1709164500000|2024-02-28 23:55:00|38389.2|38369.2|38389.2|38369.2|38389.2|38369.2|38389.2|38369.2|9
1709164800000|2024-02-29 00:00:00|38389.5|38369.5|38391.9|38371.9|38391.9|38371.9|38389.5|38369.5|43
1709165100000|2024-02-29 00:05:00|38396.9|38376.9|38394.3|38374.3|38399.2|38379.2|38394.2|38374.2|24
1709165400000|2024-02-29 00:10:00|||||||||18
1709165700000|2024-02-29 00:15:00|||||||||2
1709166000000|2024-02-29 00:20:00|38394.1|38374.1|38394.1|38374.1|38396.6|38376.6|38394.1|38374.1|6
1709166300000|2024-02-29 00:25:00|38396.5|38376.5|38394|38374|38399|38379|38394|38374|22
1709166600000|2024-02-29 00:30:00|38393.8|38373.8|38391.5|38371.5|38393.8|38373.8|38391.3|38371.3|42
1709166900000|2024-02-29 00:35:00|38391.3|38371.3|38386.5|38366.5|38391.5|38371.5|38384|38364|98
1709167200000|2024-02-29 00:40:00|38381.8|38361.8|38384|38364|38384|38364|38379|38359|25
1709167500000|2024-02-29 00:45:00|38386.4|38366.4|38386.5|38366.5|38389|38369|38384|38364|32
1709167800000|2024-02-29 00:50:00|38384.2|38364.2|38384|38364|38386.5|38366.5|38381.5|38361.5|11
1709168100000|2024-02-29 00:55:00|38386.4|38366.4|38389|38369|38389|38369|38384|38364|23
1709168400000|2024-02-29 01:00:00|38391.5|38371.5|38381.7|38361.7|38394.2|38374.2|38361.7|38341.7|193
1709168700000|2024-02-29 01:05:00|38381.5|38361.5|38389.1|38369.1|38391.6|38371.6|38376.6|38356.6|60
1709169000000|2024-02-29 01:10:00|38389.2|38369.2|38386.7|38366.7|38394.1|38374.1|38379.1|38359.1|65
1709169300000|2024-02-29 01:15:00|38386.6|38366.6|38413.9|38393.9|38419.1|38399.1|38381.7|38361.7|122
1709169600000|2024-02-29 01:20:00|38413.8|38393.8|38409.1|38389.1|38416.7|38396.7|38404.1|38384.1|60
1709169900000|2024-02-29 01:25:00|38404.2|38384.2|38423.9|38403.9|38429.1|38409.1|38404.1|38384.1|53
1709170200000|2024-02-29 01:30:00|38424.1|38404.1|38444.1|38424.1|38444.1|38424.1|38419.1|38399.1|195
1709170500000|2024-02-29 01:35:00|38444.3|38424.3|38464.1|38444.1|38469.1|38449.1|38444.1|38424.1|108
1709170800000|2024-02-29 01:40:00|38466.6|38446.6|38486.6|38466.6|38519|38499|38464.3|38444.3|212
1709171100000|2024-02-29 01:45:00|38489.1|38469.1|38474.3|38454.3|38499.1|38479.1|38474.3|38454.3|155
1709171400000|2024-02-29 01:50:00|38472|38452|38489.1|38469.1|38491.6|38471.6|38464.3|38444.3|76
1709171700000|2024-02-29 01:55:00|38486.8|38466.8|38506.7|38486.7|38509|38489|38484|38464|107
1709172000000|2024-02-29 02:00:00|38509|38489|38544.2|38524.2|38546.7|38526.7|38501.8|38481.8|388
1709172300000|2024-02-29 02:05:00|38546.5|38526.5|38549.2|38529.2|38554.2|38534.2|38539|38519|173
1709172600000|2024-02-29 02:10:00|38544.3|38524.3|38544.2|38524.2|38551.7|38531.7|38534|38514|141
1709172900000|2024-02-29 02:15:00|38541.7|38521.7|38544.2|38524.2|38554.2|38534.2|38539.2|38519.2|30
1709173200000|2024-02-29 02:20:00|38546.5|38526.5|38559.2|38539.2|38559.2|38539.2|38544.2|38524.2|48
1709173500000|2024-02-29 02:25:00|38554.5|38534.5|38559.4|38539.4|38561.7|38541.7|38554.2|38534.2|51
1709173800000|2024-02-29 02:30:00|38559.2|38539.2|38566.7|38546.7|38569.1|38549.1|38534.1|38514.1|103
1709174100000|2024-02-29 02:35:00|38566.6|38546.6|38559.2|38539.2|38566.7|38546.7|38549.2|38529.2|58
1709174400000|2024-02-29 02:40:00|38556.7|38536.7|38554.2|38534.2|38559.2|38539.2|38549.2|38529.2|46
1709174700000|2024-02-29 02:45:00|38556.6|38536.6|38551.8|38531.8|38561.6|38541.6|38551.6|38531.6|46
1709175000000|2024-02-29 02:50:00|38554.3|38534.3|38561.6|38541.6|38561.6|38541.6|38539.3|38519.3|79
1709175300000|2024-02-29 02:55:00|38559.3|38539.3|38564.3|38544.3|38571.6|38551.6|38559.3|38539.3|101
1709175600000|2024-02-29 03:00:00|38566.6|38546.6|38561.9|38541.9|38569.1|38549.1|38556.8|38536.8|42
1709175900000|2024-02-29 03:05:00|38561.8|38541.8|38559.3|38539.3|38564.3|38544.3|38554.5|38534.5|19
1709176200000|2024-02-29 03:10:00|38557|38537|38554.3|38534.3|38559.3|38539.3|38549.3|38529.3|31
1709176500000|2024-02-29 03:15:00|38556.6|38536.6|38559.3|38539.3|38561.8|38541.8|38554.3|38534.3|32
1709176800000|2024-02-29 03:20:00|38557|38537|38524.3|38504.3|38557|38537|38524.3|38504.3|105
1709177100000|2024-02-29 03:25:00|38522|38502|38514.3|38494.3|38529.3|38509.3|38514.3|38494.3|133
1709177400000|2024-02-29 03:30:00|38511.7|38491.7|38519.3|38499.3|38521.8|38501.8|38511.7|38491.7|43
1709177700000|2024-02-29 03:35:00|38524.2|38504.2|38539.4|38519.4|38539.4|38519.4|38524.2|38504.2|33
1709178000000|2024-02-29 03:40:00|38544.2|38524.2|38551.7|38531.7|38551.7|38531.7|38544.2|38524.2|27
1709178300000|2024-02-29 03:45:00|38554|38534|38554.4|38534.4|38564.4|38544.4|38551.7|38531.7|63
1709178600000|2024-02-29 03:50:00|38551.9|38531.9|38561.9|38541.9|38564.4|38544.4|38551.9|38531.9|53
1709178900000|2024-02-29 03:55:00|38564.2|38544.2|38569.4|38549.4|38569.4|38549.4|38564.2|38544.2|29
1709179200000|2024-02-29 04:00:00|38566.7|38546.7|38566.9|38546.9|38566.9|38546.9|38562.1|38542.1|16
1709179500000|2024-02-29 04:05:00|38569.4|38549.4|38569.4|38549.4|38569.4|38549.4|38569.2|38549.2|33
1709179800000|2024-02-29 04:10:00|38566.9|38546.9|38561.6|38541.6|38569.4|38549.4|38561.6|38541.6|43
1709180100000|2024-02-29 04:15:00|38561.8|38541.8|38554.4|38534.4|38561.8|38541.8|38549.8|38529.8|48
1709180400000|2024-02-29 04:20:00|||||||||10
1709180700000|2024-02-29 04:25:00|38554.3|38534.3|38544.5|38524.5|38554.4|38534.4|38544.5|38524.5|36
1709181000000|2024-02-29 04:30:00|38544.3|38524.3|38544.5|38524.5|38544.5|38524.5|38541.8|38521.8|41
1709181300000|2024-02-29 04:35:00|38546.8|38526.8|38552|38532|38552|38532|38544.5|38524.5|27
1709181600000|2024-02-29 04:40:00|38551.8|38531.8|38557|38537|38557|38537|38549.5|38529.5|13
1709181900000|2024-02-29 04:45:00|38556.8|38536.8|38559.3|38539.3|38559.3|38539.3|38554.3|38534.3|21
1709182200000|2024-02-29 04:50:00|38554.5|38534.5|38554.3|38534.3|38557|38537|38554.3|38534.3|5
1709182500000|2024-02-29 04:55:00|38554.5|38534.5|38559.3|38539.3|38559.3|38539.3|38554.3|38534.3|8
1709182800000|2024-02-29 05:00:00|38564|38544|38562|38542|38566.9|38546.9|38562|38542|29
1709183100000|2024-02-29 05:05:00|38564.4|38544.4|38549.5|38529.5|38564.4|38544.4|38542.2|38522.2|37
1709183400000|2024-02-29 05:10:00|38554.4|38534.4|38559.5|38539.5|38559.5|38539.5|38549.5|38529.5|22
1709183700000|2024-02-29 05:15:00|38559.4|38539.4|38554.6|38534.6|38559.5|38539.5|38551.9|38531.9|19
1709184000000|2024-02-29 05:20:00|38556.9|38536.9|38554.4|38534.4|38559.4|38539.4|38554.4|38534.4|27
1709184300000|2024-02-29 05:25:00|38554.6|38534.6|38539.6|38519.6|38556.9|38536.9|38539.4|38519.4|49
1709184600000|2024-02-29 05:30:00|38539.4|38519.4|38541.9|38521.9|38544.6|38524.6|38519.6|38499.6|103
1709184900000|2024-02-29 05:35:00|38542.1|38522.1|38539.6|38519.6|38546.9|38526.9|38534.6|38514.6|37
1709185200000|2024-02-29 05:40:00|38539.4|38519.4|38554.6|38534.6|38554.6|38534.6|38534.6|38514.6|76
1709185500000|2024-02-29 05:45:00|38557.1|38537.1|38554.8|38534.8|38564.6|38544.6|38554.8|38534.8|54
1709185800000|2024-02-29 05:50:00|38554.6|38534.6|38554.6|38534.6|38559.6|38539.6|38549.6|38529.6|53
1709186100000|2024-02-29 05:55:00|38552.3|38532.3|38542.1|38522.1|38554.6|38534.6|38539.5|38519.5|24
1709186400000|2024-02-29 06:00:00|38539.8|38519.8|38532.1|38512.1|38539.8|38519.8|38516.8|38496.8|92
1709186700000|2024-02-29 06:05:00|38529.8|38509.8|38527.2|38507.2|38544.6|38524.6|38519.6|38499.6|81
1709187000000|2024-02-29 06:10:00|38524.5|38504.5|38519.7|38499.7|38529.7|38509.7|38517.3|38497.3|53
1709187300000|2024-02-29 06:15:00|38517.2|38497.2|38544.5|38524.5|38547.2|38527.2|38514.7|38494.7|37
1709187600000|2024-02-29 06:20:00|38544.7|38524.7|38561.8|38541.8|38561.8|38541.8|38539.7|38519.7|79
1709187900000|2024-02-29 06:25:00|38559.5|38539.5|38589.4|38569.4|38594.4|38574.4|38554|38534|207
1709188200000|2024-02-29 06:30:00|38591.7|38571.7|38606.7|38586.7|38612|38592|38589.2|38569.2|193
1709188500000|2024-02-29 06:35:00|38604.4|38584.4|38599.5|38579.5|38614.4|38594.4|38599.5|38579.5|78
1709188800000|2024-02-29 06:40:00|38599.4|38579.4|38579.4|38559.4|38599.4|38579.4|38579.4|38559.4|103
1709189100000|2024-02-29 06:45:00|38584.1|38564.1|38574.4|38554.4|38587.1|38567.1|38569.4|38549.4|111
1709189400000|2024-02-29 06:50:00|38574.6|38554.6|38586.7|38566.7|38589.4|38569.4|38574.4|38554.4|73
1709189700000|2024-02-29 06:55:00|38584.4|38564.4|38579.4|38559.4|38594.4|38574.4|38574.4|38554.4|83
1709190000000|2024-02-29 07:00:00|38577.1|38557.1|38584.4|38564.4|38599.4|38579.4|38571.9|38551.9|176
1709190300000|2024-02-29 07:05:00|38584.3|38564.3|38606.6|38586.6|38614.4|38594.4|38576.8|38556.8|343
1709190600000|2024-02-29 07:10:00|38606.8|38586.8|38596.8|38576.8|38606.8|38586.8|38591.6|38571.6|127
1709190900000|2024-02-29 07:15:00|38594.4|38574.4|38569.6|38549.6|38596.8|38576.8|38562|38542|107
1709191200000|2024-02-29 07:20:00|38572|38552|38589.5|38569.5|38599.5|38579.5|38572|38552|179
1709191500000|2024-02-29 07:25:00|38589.3|38569.3|38594.3|38574.3|38594.3|38574.3|38584.5|38564.5|167
1709191800000|2024-02-29 07:30:00|38597|38577|38584.3|38564.3|38601.8|38581.8|38581.8|38561.8|117
1709192100000|2024-02-29 07:35:00|38582|38562|38574.7|38554.7|38582.2|38562.2|38574.3|38554.3|101
1709192400000|2024-02-29 07:40:00|38577|38557|38591.8|38571.8|38604.3|38584.3|38574.7|38554.7|74
1709192700000|2024-02-29 07:45:00|38589.5|38569.5|38584.5|38564.5|38592|38572|38574.5|38554.5|80
1709193000000|2024-02-29 07:50:00|38582.2|38562.2|38549.5|38529.5|38582.2|38562.2|38546.9|38526.9|98
1709193300000|2024-02-29 07:55:00|38547.2|38527.2|38489.7|38469.7|38547.2|38527.2|38489.7|38469.7|272
1709193600000|2024-02-29 08:00:00|38492|38472|38509.5|38489.5|38524.5|38504.5|38492|38472|230
1709193900000|2024-02-29 08:05:00|38507.2|38487.2|38494.6|38474.6|38514.5|38494.5|38494.5|38474.5|74
1709194200000|2024-02-29 08:10:00|38489.6|38469.6|38517.1|38497.1|38519.6|38499.6|38479.6|38459.6|223
1709194500000|2024-02-29 08:15:00|38514.6|38494.6|38552.2|38532.2|38556.9|38536.9|38514.6|38494.6|98
1709194800000|2024-02-29 08:20:00|38549.6|38529.6|38564.6|38544.6|38564.6|38544.6|38547.1|38527.1|68
1709195100000|2024-02-29 08:25:00|38567.1|38547.1|38564.6|38544.6|38572.1|38552.1|38559.4|38539.4|95
1709195400000|2024-02-29 08:30:00|38566.9|38546.9|38557.1|38537.1|38569.6|38549.6|38544.6|38524.6|94
1709195700000|2024-02-29 08:35:00|38559.4|38539.4|38544.6|38524.6|38562.3|38542.3|38539.6|38519.6|47
1709196000000|2024-02-29 08:40:00|38542.1|38522.1|38542.1|38522.1|38547.1|38527.1|38539.8|38519.8|29
1709196300000|2024-02-29 08:45:00|38542.3|38522.3|38564.6|38544.6|38567.3|38547.3|38542.1|38522.1|63
1709196600000|2024-02-29 08:50:00|38562.3|38542.3|38584.6|38564.6|38612|38592|38559.6|38539.6|233
1709196900000|2024-02-29 08:55:00|38584.5|38564.5|38592.1|38572.1|38592.3|38572.3|38574.6|38554.6|78
1709197200000|2024-02-29 09:00:00|38592.3|38572.3|38514.5|38494.5|38599.8|38579.8|38514.5|38494.5|266
1709197500000|2024-02-29 09:05:00|38512.2|38492.2|38497.2|38477.2|38529.7|38509.7|38479.7|38459.7|194
1709197800000|2024-02-29 09:10:00|38494.7|38474.7|38504.8|38484.8|38534.7|38514.7|38494.7|38474.7|114
1709198100000|2024-02-29 09:15:00|38507.2|38487.2|38504.9|38484.9|38512.4|38492.4|38497.4|38477.4|80
1709198400000|2024-02-29 09:20:00|38504.7|38484.7|38499.9|38479.9|38514.7|38494.7|38499.7|38479.7|49
1709198700000|2024-02-29 09:25:00|38499.7|38479.7|38494.7|38474.7|38502.4|38482.4|38492.4|38472.4|40
1709199000000|2024-02-29 09:30:00|38494.9|38474.9|38509.7|38489.7|38522.2|38502.2|38494.7|38474.7|64
1709199300000|2024-02-29 09:35:00|38509.9|38489.9|38514.7|38494.7|38522.2|38502.2|38507.4|38487.4|51
1709199600000|2024-02-29 09:40:00|38512.4|38492.4|38504.7|38484.7|38514.7|38494.7|38499.9|38479.9|14
1709199900000|2024-02-29 09:45:00|38502.2|38482.2|38516.9|38496.9|38516.9|38496.9|38502.2|38482.2|19
1709200200000|2024-02-29 09:50:00|38514.6|38494.6|38502.3|38482.3|38514.7|38494.7|38499.7|38479.7|45
1709200500000|2024-02-29 09:55:00|38504.6|38484.6|38494.8|38474.8|38504.8|38484.8|38489.9|38469.9|54
1709200800000|2024-02-29 10:00:00|38492.4|38472.4|38497.3|38477.3|38501.9|38481.9|38489.8|38469.8|118
1709201100000|2024-02-29 10:05:00|38494.9|38474.9|38482.1|38462.1|38499.8|38479.8|38479.8|38459.8|118
1709201400000|2024-02-29 10:10:00|38484.6|38464.6|38509.8|38489.8|38509.8|38489.8|38477.5|38457.5|112
1709201700000|2024-02-29 10:15:00|38507.5|38487.5|38504.8|38484.8|38509.8|38489.8|38499.8|38479.8|35
1709202000000|2024-02-29 10:20:00|38507.1|38487.1|38507.5|38487.5|38517.1|38497.1|38505|38485|68
1709202300000|2024-02-29 10:25:00|38507.7|38487.7|38499.8|38479.8|38514.6|38494.6|38497.5|38477.5|40
1709202600000|2024-02-29 10:30:00|38497.5|38477.5|38499.8|38479.8|38504.8|38484.8|38495|38475|53
1709202900000|2024-02-29 10:35:00|38502.3|38482.3|38487.3|38467.3|38504.8|38484.8|38485|38465|74
1709203200000|2024-02-29 10:40:00|38487.5|38467.5|38482.3|38462.3|38492.3|38472.3|38482.3|38462.3|64
1709203500000|2024-02-29 10:45:00|38480|38460|38459.9|38439.9|38482.3|38462.3|38439.9|38419.9|203
1709203800000|2024-02-29 10:50:00|38462.2|38442.2|38467.2|38447.2|38470|38450|38452.4|38432.4|39
1709204100000|2024-02-29 10:55:00|38464.9|38444.9|38462.4|38442.4|38464.9|38444.9|38454.9|38434.9|34
1709204400000|2024-02-29 11:00:00|38459.9|38439.9|38472.6|38452.6|38472.6|38452.6|38457.2|38437.2|58
1709204700000|2024-02-29 11:05:00|38470.1|38450.1|38484.9|38464.9|38485.1|38465.1|38469.9|38449.9|74
1709205000000|2024-02-29 11:10:00|38487.4|38467.4|38499.7|38479.7|38500.1|38480.1|38487.4|38467.4|76
1709205300000|2024-02-29 11:15:00|38497.4|38477.4|38475.1|38455.1|38499.9|38479.9|38475.1|38455.1|45
1709205600000|2024-02-29 11:20:00|38475.3|38455.3|38487.4|38467.4|38487.4|38467.4|38474.9|38454.9|56
1709205900000|2024-02-29 11:25:00|38489.8|38469.8|38494.9|38474.9|38497.4|38477.4|38479.9|38459.9|59
1709206200000|2024-02-29 11:30:00|38497.3|38477.3|38484.9|38464.9|38504.9|38484.9|38482.4|38462.4|48
1709206500000|2024-02-29 11:35:00|38482.6|38462.6|38472.6|38452.6|38489.9|38469.9|38470.1|38450.1|34
1709206800000|2024-02-29 11:40:00|38470.3|38450.3|38477.6|38457.6|38482.5|38462.5|38467.6|38447.6|103
1709207100000|2024-02-29 11:45:00|38475.3|38455.3|38470|38450|38477.6|38457.6|38470|38450|38
1709207400000|2024-02-29 11:50:00|38472.3|38452.3|38484.8|38464.8|38484.8|38464.8|38472.3|38452.3|48
1709207700000|2024-02-29 11:55:00|38485|38465|38495|38475|38497.3|38477.3|38485|38465|76
1709208000000|2024-02-29 12:00:00|38492.3|38472.3|38485|38465|38497.3|38477.3|38485|38465|94
1709208300000|2024-02-29 12:05:00|38484.8|38464.8|38477.5|38457.5|38485.2|38465.2|38472.5|38452.5|78
1709208600000|2024-02-29 12:10:00|38475.2|38455.2|38470.2|38450.2|38480|38460|38464.8|38444.8|94
1709208900000|2024-02-29 12:15:00|38467.7|38447.7|38460.2|38440.2|38472.7|38452.7|38460|38440|75
1709209200000|2024-02-29 12:20:00|38457.9|38437.9|38460|38440|38462.5|38442.5|38450.2|38430.2|111
1709209500000|2024-02-29 12:25:00|38462.4|38442.4|38495.1|38475.1|38495.1|38475.1|38462.4|38442.4|206
1709209800000|2024-02-29 12:30:00|38494.9|38474.9|38517.4|38497.4|38529.7|38509.7|38494.9|38474.9|461
1709210100000|2024-02-29 12:35:00|38519.7|38499.7|38514.9|38494.9|38530.1|38510.1|38514.9|38494.9|181
1709210400000|2024-02-29 12:40:00|38510.1|38490.1|38490.1|38470.1|38510.1|38490.1|38480.3|38460.3|272
1709210700000|2024-02-29 12:45:00|38487.8|38467.8|38470.4|38450.4|38490.3|38470.3|38470.4|38450.4|260
1709211000000|2024-02-29 12:50:00|38470.6|38450.6|38473|38453|38487.9|38467.9|38470.4|38450.4|126
1709211300000|2024-02-29 12:55:00|38470.6|38450.6|38455.5|38435.5|38475.5|38455.5|38443|38423|269
1709211600000|2024-02-29 13:00:00|38450.6|38430.6|38502.6|38482.6|38512.4|38492.4|38450.5|38430.5|884
1709211900000|2024-02-29 13:05:00|38504.9|38484.9|38509.8|38489.8|38512.1|38492.1|38472.6|38452.6|341
1709212200000|2024-02-29 13:10:00|38509.6|38489.6|38460.3|38440.3|38510|38490|38455.5|38435.5|472
1709212500000|2024-02-29 13:15:00|38457.8|38437.8|38475.5|38455.5|38480.3|38460.3|38455.5|38435.5|404
1709212800000|2024-02-29 13:20:00|38470.5|38450.5|38468|38448|38480.5|38460.5|38450.5|38430.5|261
1709213100000|2024-02-29 13:25:00|38465.7|38445.7|38487.8|38467.8|38500.2|38480.2|38463.4|38443.4|205
1709213400000|2024-02-29 13:30:00|38482.8|38462.8|38595|38575|38609.8|38589.8|38482.8|38462.8|1427
1709213700000|2024-02-29 13:35:00|38597.3|38577.3|38637.3|38617.3|38645|38625|38597.3|38577.3|1132
1709214000000|2024-02-29 13:40:00|38635|38615|38645|38625|38649.7|38629.7|38619.8|38599.8|635
1709214300000|2024-02-29 13:45:00|38644.8|38624.8|38655|38635|38667.5|38647.5|38642.5|38622.5|720
1709214600000|2024-02-29 13:50:00|38650.2|38630.2|38635.4|38615.4|38655.2|38635.2|38635.2|38615.2|439
1709214900000|2024-02-29 13:55:00|38635.2|38615.2|38645.2|38625.2|38665.2|38645.2|38625.2|38605.2|547
1709215200000|2024-02-29 14:00:00|38642.7|38622.7|38582.9|38562.9|38642.7|38622.7|38580.4|38560.4|557
1709215500000|2024-02-29 14:05:00|38580.4|38560.4|38580.6|38560.6|38587.9|38567.9|38545.4|38525.4|715
1709215800000|2024-02-29 14:10:00|38578.3|38558.3|38570.6|38550.6|38580.4|38560.4|38565.4|38545.4|366
1709216100000|2024-02-29 14:15:00|38570.4|38550.4|38580.3|38560.3|38585.3|38565.3|38555.4|38535.4|909
1709216400000|2024-02-29 14:20:00|38577.9|38557.9|38610.1|38590.1|38610.1|38590.1|38575.3|38555.3|350
1709216700000|2024-02-29 14:25:00|38615.1|38595.1|38610.3|38590.3|38630.1|38610.1|38610.1|38590.1|466
1709217000000|2024-02-29 14:30:00|38610.1|38590.1|38554.9|38534.9|38610.1|38590.1|38554.9|38534.9|618
1709217300000|2024-02-29 14:35:00|38555.1|38535.1|38585.1|38565.1|38600.1|38580.1|38550.1|38530.1|441
1709217600000|2024-02-29 14:40:00|38582.8|38562.8|38602.5|38582.5|38604.9|38584.9|38580.1|38560.1|373
1709217900000|2024-02-29 14:45:00|38602.6|38582.6|38602.8|38582.8|38612.8|38592.8|38585.1|38565.1|422
1709218200000|2024-02-29 14:50:00|38605.1|38585.1|38590.3|38570.3|38620.3|38600.3|38590.3|38570.3|248
1709218500000|2024-02-29 14:55:00|38590.5|38570.5|38610.2|38590.2|38615.2|38595.2|38590.3|38570.3|300
1709218800000|2024-02-29 15:00:00|38614.8|38594.8|38695|38675|38695|38675|38614.8|38594.8|910
1709219100000|2024-02-29 15:05:00|38695.2|38675.2|38680.4|38660.4|38705|38685|38650.4|38630.4|508
1709219400000|2024-02-29 15:10:00|38682.7|38662.7|38615.7|38595.7|38682.7|38662.7|38615.7|38595.7|457
1709219700000|2024-02-29 15:15:00|38618.1|38598.1|38586.1|38566.1|38620.7|38600.7|38571.3|38551.3|886
1709220000000|2024-02-29 15:20:00|38588.4|38568.4|38561.3|38541.3|38590.9|38570.9|38561.1|38541.1|817
1709220300000|2024-02-29 15:25:00|38561.1|38541.1|38578.4|38558.4|38585.9|38565.9|38551.3|38531.3|442
1709220600000|2024-02-29 15:30:00|38578.3|38558.3|38586.3|38566.3|38605.9|38585.9|38566.5|38546.5|394
1709220900000|2024-02-29 15:35:00|38583.8|38563.8|38581.5|38561.5|38586.3|38566.3|38566.5|38546.5|215
1709221200000|2024-02-29 15:40:00|38581.3|38561.3|38546.3|38526.3|38581.3|38561.3|38546.3|38526.3|417
1709221500000|2024-02-29 15:45:00|38543.8|38523.8|38556.3|38536.3|38556.3|38536.3|38526.3|38506.3|535
1709221800000|2024-02-29 15:50:00|38556.5|38536.5|38546.4|38526.4|38556.5|38536.5|38531.4|38511.4|254
1709222100000|2024-02-29 15:55:00|38544|38524|38571.7|38551.7|38571.7|38551.7|38543.9|38523.9|268
1709222400000|2024-02-29 16:00:00|38571.6|38551.6|38559.1|38539.1|38571.6|38551.6|38541.7|38521.7|337
1709222700000|2024-02-29 16:05:00|38561.4|38541.4|38586.6|38566.6|38606.4|38586.4|38561.4|38541.4|321
1709223000000|2024-02-29 16:10:00|38586.4|38566.4|38551.6|38531.6|38586.4|38566.4|38551.6|38531.6|221
1709223300000|2024-02-29 16:15:00|38556.4|38536.4|38551.6|38531.6|38571.4|38551.4|38541.6|38521.6|401
1709223600000|2024-02-29 16:20:00|38549.3|38529.3|38507|38487|38551.6|38531.6|38492|38472|616
1709223900000|2024-02-29 16:25:00|38506.8|38486.8|38531.6|38511.6|38543.9|38523.9|38497|38477|464
1709224200000|2024-02-29 16:30:00|38529.3|38509.3|38531.6|38511.6|38539.1|38519.1|38514.1|38494.1|391
1709224500000|2024-02-29 16:35:00|38526.8|38506.8|38519|38499|38526.8|38506.8|38504.3|38484.3|341
1709224800000|2024-02-29 16:40:00|38516.6|38496.6|38531.3|38511.3|38551.6|38531.6|38516.5|38496.5|396
1709225100000|2024-02-29 16:45:00|38529|38509|38541.7|38521.7|38566.5|38546.5|38526.5|38506.5|299
1709225400000|2024-02-29 16:50:00|38546.5|38526.5|38576.3|38556.3|38576.3|38556.3|38546.5|38526.5|405
1709225700000|2024-02-29 16:55:00|38576.1|38556.1|38558.8|38538.8|38596.1|38576.1|38549.2|38529.2|386
1709226000000|2024-02-29 17:00:00|38556.3|38536.3|38534|38514|38561.3|38541.3|38521.5|38501.5|193
1709226300000|2024-02-29 17:05:00|38531.7|38511.7|38501.7|38481.7|38536.7|38516.7|38501.7|38481.7|155
1709226600000|2024-02-29 17:10:00|38504|38484|38501.5|38481.5|38518.8|38498.8|38496.7|38476.7|195
1709226900000|2024-02-29 17:15:00|38496.7|38476.7|38501.7|38481.7|38511.5|38491.5|38496.7|38476.7|196
1709227200000|2024-02-29 17:20:00|38499.4|38479.4|38501.5|38481.5|38514.2|38494.2|38496.7|38476.7|127
1709227500000|2024-02-29 17:25:00|38499.2|38479.2|38481.7|38461.7|38499.2|38479.2|38481.6|38461.6|239
1709227800000|2024-02-29 17:30:00|38476.9|38456.9|38466.7|38446.7|38486.9|38466.9|38456.9|38436.9|769
1709228100000|2024-02-29 17:35:00|38467.1|38447.1|38482.1|38462.1|38482.1|38462.1|38462.1|38442.1|453
1709228400000|2024-02-29 17:40:00|38482.3|38462.3|38502.1|38482.1|38502.1|38482.1|38481.9|38461.9|443
1709228700000|2024-02-29 17:45:00|38507|38487|38497.2|38477.2|38517.1|38497.1|38494.6|38474.6|435
1709229000000|2024-02-29 17:50:00|38497|38477|38479.5|38459.5|38502|38482|38479.5|38459.5|621
1709229300000|2024-02-29 17:55:00|38482|38462|38492|38472|38499.7|38479.7|38457.5|38437.5|1476
1709229600000|2024-02-29 18:00:00|38492.2|38472.2|38492.4|38472.4|38494.9|38474.9|38487.2|38467.2|340
1709229900000|2024-02-29 18:05:00|38492.6|38472.6|38487.4|38467.4|38492.6|38472.6|38477.6|38457.6|147
1709230200000|2024-02-29 18:10:00|38487.6|38467.6|38482.4|38462.4|38492.4|38472.4|38480.1|38460.1|90
1709230500000|2024-02-29 18:15:00|38482.6|38462.6|38492.6|38472.6|38492.6|38472.6|38477.6|38457.6|122
1709230800000|2024-02-29 18:20:00|38492.4|38472.4|38492.6|38472.6|38492.8|38472.8|38492.4|38472.4|74
1709231100000|2024-02-29 18:25:00|38492.4|38472.4|38487.6|38467.6|38492.8|38472.8|38487.6|38467.6|122
1709231400000|2024-02-29 18:30:00|38484.9|38464.9|38487.4|38467.4|38487.6|38467.6|38482.6|38462.6|120
1709231700000|2024-02-29 18:35:00|38485.1|38465.1|38485.1|38465.1|38485.1|38465.1|38482.4|38462.4|38
1709232000000|2024-02-29 18:40:00|38482.8|38462.8|38473.2|38453.2|38487.6|38467.6|38473.2|38453.2|108
1709232300000|2024-02-29 18:45:00|38470.9|38450.9|38467.5|38447.5|38473.2|38453.2|38462.7|38442.7|133
1709232600000|2024-02-29 18:50:00|38467.7|38447.7|38480|38460|38480|38460|38465.2|38445.2|130
1709232900000|2024-02-29 18:55:00|38480.2|38460.2|38477.7|38457.7|38482.5|38462.5|38472.5|38452.5|155
1709233200000|2024-02-29 19:00:00|38480|38460|38487.5|38467.5|38487.5|38467.5|38477.7|38457.7|76
1709233500000|2024-02-29 19:05:00|38487.7|38467.7|38482.5|38462.5|38487.7|38467.7|38480|38460|42
1709233800000|2024-02-29 19:10:00|38482.3|38462.3|38482.5|38462.5|38482.7|38462.7|38477.7|38457.7|26
1709234100000|2024-02-29 19:15:00|38482.7|38462.7|38482.7|38462.7|38490|38470|38482.5|38462.5|91
1709234400000|2024-02-29 19:20:00|38482.5|38462.5|38475.2|38455.2|38482.5|38462.5|38475.2|38455.2|44
1709234700000|2024-02-29 19:25:00|38475|38455|38477.6|38457.6|38477.6|38457.6|38472.6|38452.6|28
1709235000000|2024-02-29 19:30:00|38477.7|38457.7|38477.6|38457.6|38477.8|38457.8|38477.6|38457.6|9
1709235300000|2024-02-29 19:35:00|38477.8|38457.8|38473|38453|38477.9|38457.9|38472.9|38452.9|61
1709235600000|2024-02-29 19:40:00|38470.5|38450.5|38457.8|38437.8|38470.5|38450.5|38457.8|38437.8|80
1709235900000|2024-02-29 19:45:00|38453|38433|38452.8|38432.8|38455.5|38435.5|38452.8|38432.8|138
1709236200000|2024-02-29 19:50:00|38447.8|38427.8|38447.8|38427.8|38447.8|38427.8|38447.8|38427.8|71
1709236500000|2024-02-29 19:55:00|38447.6|38427.6|38450.1|38430.1|38452.6|38432.6|38447.6|38427.6|63
1709236800000|2024-02-29 20:00:00|38447.8|38427.8|38457.6|38437.6|38457.8|38437.8|38447.8|38427.8|56
1709237100000|2024-02-29 20:05:00|38455.1|38435.1|38460.1|38440.1|38462.4|38442.4|38455.1|38435.1|24
1709237400000|2024-02-29 20:10:00|38462.6|38442.6|38457.7|38437.7|38462.6|38442.6|38457.6|38437.6|39
1709237700000|2024-02-29 20:15:00|38457.8|38437.8|38457.9|38437.9|38462.7|38442.7|38457.7|38437.7|28
1709238000000|2024-02-29 20:20:00|38457.7|38437.7|38457.9|38437.9|38462.7|38442.7|38457.7|38437.7|39
1709238300000|2024-02-29 20:25:00|38458.1|38438.1|38462.9|38442.9|38465.2|38445.2|38457.9|38437.9|33
1709238600000|2024-02-29 20:30:00|38465.2|38445.2|38467.5|38447.5|38470|38450|38465.2|38445.2|19
1709238900000|2024-02-29 20:35:00|38467.7|38447.7|38470.2|38450.2|38470.2|38450.2|38467.7|38447.7|32
1709239200000|2024-02-29 20:40:00|38470.4|38450.4|38473.1|38453.1|38473.1|38453.1|38470.2|38450.2|36
1709239500000|2024-02-29 20:45:00|38475.4|38455.4|38475.4|38455.4|38475.4|38455.4|38475.4|38455.4|28
1709239800000|2024-02-29 20:50:00|38477.7|38457.7|38477.9|38457.9|38477.9|38457.9|38475.2|38455.2|85
1709240100000|2024-02-29 20:55:00|38480.2|38460.2|38477.9|38457.9|38482.7|38462.7|38477.9|38457.9|140
1709240400000|2024-02-29 21:00:00|38477.7|38457.7|38467.8|38447.8|38477.7|38457.7|38467.8|38447.8|165
1709240700000|2024-02-29 21:05:00|||||||||13
1709241000000|2024-02-29 21:10:00|38463|38443|38473|38453|38473.2|38453.2|38463|38443|80
1709241300000|2024-02-29 21:15:00|||||||||11
1709241600000|2024-02-29 21:20:00|38475.7|38455.7|38473|38453|38475.7|38455.7|38473|38453|5
1709241900000|2024-02-29 21:25:00|38477.6|38457.6|38473|38453|38478|38458|38473|38453|19
1709242200000|2024-02-29 21:30:00|38473.2|38453.2|38478|38458|38478|38458|38473.2|38453.2|31
1709242500000|2024-02-29 21:35:00|38475.7|38455.7|38478|38458|38478|38458|38475.5|38455.5|15
1709242800000|2024-02-29 21:40:00|||||||||21
1709243100000|2024-02-29 21:45:00|38480.7|38460.7|38480.7|38460.7|38480.7|38460.7|38480.7|38460.7|15
1709243400000|2024-02-29 21:50:00|38483|38463|38492.9|38472.9|38492.9|38472.9|38483|38463|44
1709243700000|2024-02-29 21:55:00|38492.7|38472.7|38497.7|38477.7|38497.7|38477.7|38490.4|38470.4|49
1709247600000|2024-02-29 23:00:00|38497.8|38477.8|38493|38473|38497.8|38477.8|38490.3|38470.3|45
1709247900000|2024-02-29 23:05:00|||||||||23
1709248200000|2024-02-29 23:10:00|||||||||14
1709248500000|2024-02-29 23:15:00|38492.9|38472.9|38492.9|38472.9|38492.9|38472.9|38492.9|38472.9|4
1709248800000|2024-02-29 23:20:00|38490.6|38470.6|38485.6|38465.6|38490.6|38470.6|38485.6|38465.6|20
1709249100000|2024-02-29 23:25:00|38487.9|38467.9|38480.8|38460.8|38488.1|38468.1|38478.3|38458.3|30
1709249400000|2024-02-29 23:30:00|38481|38461|38478.3|38458.3|38481|38461|38475.8|38455.8|22
1709249700000|2024-02-29 23:35:00|38475.8|38455.8|38473.3|38453.3|38478.3|38458.3|38473.3|38453.3|13
1709250000000|2024-02-29 23:40:00|38470.8|38450.8|38468.1|38448.1|38473.3|38453.3|38468.1|38448.1|10
1709250300000|2024-02-29 23:45:00|38468.3|38448.3|38473.1|38453.1|38473.1|38453.1|38468.3|38448.3|25
1709250600000|2024-02-29 23:50:00|38475.4|38455.4|38475.4|38455.4|38475.4|38455.4|38475.4|38455.4|15
1709250900000|2024-02-29 23:55:00|38473.1|38453.1|38478.3|38458.3|38480.8|38460.8|38473.1|38453.1|26
1709251200000|2024-03-01 00:00:00|38478.7|38458.7|38488.3|38468.3|38493.2|38473.2|38478.3|38458.3|35
1709251500000|2024-03-01 00:05:00|38488.4|38468.4|38485.7|38465.7|38488.4|38468.4|38485.7|38465.7|15
1709251800000|2024-03-01 00:10:00|38488|38468|38493.4|38473.4|38493.4|38473.4|38485.7|38465.7|40
1709252100000|2024-03-01 00:15:00|38495.9|38475.9|38498.4|38478.4|38503.2|38483.2|38495.7|38475.7|43
1709252400000|2024-03-01 00:20:00|||||||||8
1709252700000|2024-03-01 00:25:00|38496.1|38476.1|38493.4|38473.4|38498.4|38478.4|38493.4|38473.4|26
1709253000000|2024-03-01 00:30:00|38495.9|38475.9|38493.4|38473.4|38498.4|38478.4|38493.4|38473.4|14
1709253300000|2024-03-01 00:35:00|38495.9|38475.9|38500.9|38480.9|38503.2|38483.2|38495.9|38475.9|45
1709253600000|2024-03-01 00:40:00|38498.4|38478.4|38503.4|38483.4|38503.4|38483.4|38498.4|38478.4|15
1709253900000|2024-03-01 00:45:00|38505.7|38485.7|38503.4|38483.4|38508.4|38488.4|38503.4|38483.4|33
1709254200000|2024-03-01 00:50:00|38508.4|38488.4|38513.5|38493.5|38513.5|38493.5|38503.4|38483.4|82
1709254500000|2024-03-01 00:55:00|38513.3|38493.3|38506|38486|38516|38496|38506|38486|58
1709254800000|2024-03-01 01:00:00|38506.2|38486.2|38498.5|38478.5|38508.5|38488.5|38493.3|38473.3|320
1709255100000|2024-03-01 01:05:00|38498.3|38478.3|38488.5|38468.5|38498.3|38478.3|38488.3|38468.3|146
1709255400000|2024-03-01 01:10:00|38488.3|38468.3|38493.7|38473.7|38495.6|38475.6|38488.1|38468.1|64
1709255700000|2024-03-01 01:15:00|38493.5|38473.5|38483.3|38463.3|38498.5|38478.5|38473.5|38453.5|133
1709256000000|2024-03-01 01:20:00|38483.5|38463.5|38458.1|38438.1|38483.5|38463.5|38458.1|38438.1|341
1709256300000|2024-03-01 01:25:00|38458.3|38438.3|38463.1|38443.1|38470.6|38450.6|38458.1|38438.1|101
1709256600000|2024-03-01 01:30:00|38460.8|38440.8|38493.1|38473.1|38503.1|38483.1|38460.4|38440.4|181
1709256900000|2024-03-01 01:35:00|38490.6|38470.6|38513.2|38493.2|38518.2|38498.2|38490.6|38470.6|122
1709257200000|2024-03-01 01:40:00|38513.4|38493.4|38483.2|38463.2|38515.7|38495.7|38480.7|38460.7|119
1709257500000|2024-03-01 01:45:00|38480.9|38460.9|38470.7|38450.7|38493.2|38473.2|38470.7|38450.7|89
1709257800000|2024-03-01 01:50:00|38465.7|38445.7|38453.2|38433.2|38470.5|38450.5|38453.2|38433.2|74
1709258100000|2024-03-01 01:55:00|38450.7|38430.7|38483.2|38463.2|38483.2|38463.2|38448.2|38428.2|115
1709258400000|2024-03-01 02:00:00|38480.9|38460.9|38493.2|38473.2|38493.2|38473.2|38478.2|38458.2|84
1709258700000|2024-03-01 02:05:00|38490.9|38470.9|38488.2|38468.2|38498.2|38478.2|38483.2|38463.2|59
1709259000000|2024-03-01 02:10:00|38485.5|38465.5|38505.7|38485.7|38505.7|38485.7|38483.2|38463.2|34
1709259300000|2024-03-01 02:15:00|38505.5|38485.5|38498|38478|38508.2|38488.2|38498|38478|20
1709259600000|2024-03-01 02:20:00|38498.2|38478.2|38515.6|38495.6|38518.3|38498.3|38498|38478|24
1709259900000|2024-03-01 02:25:00|38513.3|38493.3|38513.3|38493.3|38515.6|38495.6|38510.6|38490.6|11
1709260200000|2024-03-01 02:30:00|38513.5|38493.5|38513.3|38493.3|38518.3|38498.3|38508.1|38488.1|91
1709260500000|2024-03-01 02:35:00|38516|38496|38503.3|38483.3|38518.3|38498.3|38500.8|38480.8|40
1709260800000|2024-03-01 02:40:00|38505.6|38485.6|38518.1|38498.1|38520.8|38500.8|38501|38481|54
1709261100000|2024-03-01 02:45:00|38515.6|38495.6|38520.8|38500.8|38528.3|38508.3|38515.6|38495.6|30
1709261400000|2024-03-01 02:50:00|38518.3|38498.3|38548.3|38528.3|38551|38531|38515.8|38495.8|178
1709261700000|2024-03-01 02:55:00|38550.6|38530.6|38543.3|38523.3|38555.8|38535.8|38538.3|38518.3|88
1709262000000|2024-03-01 03:00:00|38543.5|38523.5|38555.6|38535.6|38560.4|38540.4|38543.3|38523.3|71
1709262300000|2024-03-01 03:05:00|38555.8|38535.8|38545.9|38525.9|38560.8|38540.8|38538.5|38518.5|89
1709262600000|2024-03-01 03:10:00|38548.4|38528.4|38550.7|38530.7|38556.1|38536.1|38538.4|38518.4|143
1709262900000|2024-03-01 03:15:00|38550.5|38530.5|38503.4|38483.4|38550.5|38530.5|38503.4|38483.4|151
1709263200000|2024-03-01 03:20:00|38501.1|38481.1|38498.4|38478.4|38503.4|38483.4|38483.6|38463.6|130
1709263500000|2024-03-01 03:25:00|38500.7|38480.7|38518.2|38498.2|38518.2|38498.2|38500.7|38480.7|74
1709263800000|2024-03-01 03:30:00|38520.7|38500.7|38513|38493|38520.7|38500.7|38508.4|38488.4|24
1709264100000|2024-03-01 03:35:00|38515.7|38495.7|38515.7|38495.7|38515.7|38495.7|38513.4|38493.4|14
1709264400000|2024-03-01 03:40:00|38518|38498|38518.4|38498.4|38520.7|38500.7|38518|38498|7
1709264700000|2024-03-01 03:45:00|38520.7|38500.7|38528.4|38508.4|38528.4|38508.4|38520.7|38500.7|33
1709265000000|2024-03-01 03:50:00|38530.7|38510.7|38535.9|38515.9|38543.4|38523.4|38530.7|38510.7|20
1709265300000|2024-03-01 03:55:00|38535.7|38515.7|38533.5|38513.5|38536|38516|38530.8|38510.8|2
1709265600000|2024-03-01 04:00:00|38533.3|38513.3|38521|38501|38533.3|38513.3|38521|38501|13
1709265900000|2024-03-01 04:05:00|38521.2|38501.2|38518.5|38498.5|38523.5|38503.5|38518.5|38498.5|9
1709266200000|2024-03-01 04:10:00|38520.8|38500.8|38520.8|38500.8|38523.1|38503.1|38520.8|38500.8|14
1709266500000|2024-03-01 04:15:00|38523.1|38503.1|38518.5|38498.5|38523.5|38503.5|38518.5|38498.5|8
1709266800000|2024-03-01 04:20:00|38518.3|38498.3|38518.5|38498.5|38518.5|38498.5|38513.7|38493.7|12
1709267100000|2024-03-01 04:25:00|38520.8|38500.8|38523.5|38503.5|38523.5|38503.5|38518.5|38498.5|7
1709267400000|2024-03-01 04:30:00|38520.8|38500.8|38523.5|38503.5|38523.5|38503.5|38518.5|38498.5|5
1709267700000|2024-03-01 04:35:00|38521|38501|38518.5|38498.5|38521|38501|38518.5|38498.5|2
1709268000000|2024-03-01 04:40:00|38523.5|38503.5|38515.9|38495.9|38523.6|38503.6|38515.9|38495.9|19
1709268300000|2024-03-01 04:45:00|38515.5|38495.5|38508.6|38488.6|38515.5|38495.5|38508.6|38488.6|10
1709268600000|2024-03-01 04:50:00|38508.4|38488.4|38505.9|38485.9|38510.9|38490.9|38505.9|38485.9|15
1709268900000|2024-03-01 04:55:00|38503.6|38483.6|38498.8|38478.8|38503.6|38483.6|38498.8|38478.8|10
1709269200000|2024-03-01 05:00:00|38503.6|38483.6|38503.4|38483.4|38508.6|38488.6|38503.4|38483.4|10
1709269500000|2024-03-01 05:05:00|38500.9|38480.9|38486.1|38466.1|38500.9|38480.9|38486.1|38466.1|34
1709269800000|2024-03-01 05:10:00|38483.8|38463.8|38463.6|38443.6|38483.8|38463.8|38458.6|38438.6|116
1709270100000|2024-03-01 05:15:00|38463.8|38443.8|38473.6|38453.6|38473.6|38453.6|38461.3|38441.3|30
1709270400000|2024-03-01 05:20:00|38473.8|38453.8|38473.6|38453.6|38478.6|38458.6|38471.3|38451.3|45
1709270700000|2024-03-01 05:25:00|38471.3|38451.3|38483.7|38463.7|38483.7|38463.7|38468.8|38448.8|39
1709271000000|2024-03-01 05:30:00|38485.9|38465.9|38486.2|38466.2|38488.7|38468.7|38478.5|38458.5|120
1709271300000|2024-03-01 05:35:00|38488.7|38468.7|38486.2|38466.2|38493.7|38473.7|38478.7|38458.7|85
1709271600000|2024-03-01 05:40:00|38488.7|38468.7|38481.2|38461.2|38501|38481|38476|38456|42
1709271900000|2024-03-01 05:45:00|38483.7|38463.7|38476.2|38456.2|38498.5|38478.5|38476.2|38456.2|43
1709272200000|2024-03-01 05:50:00|38478.5|38458.5|38481.2|38461.2|38481.4|38461.4|38476.4|38456.4|24
1709272500000|2024-03-01 05:55:00|38478.7|38458.7|38458.7|38438.7|38481.2|38461.2|38451.4|38431.4|135
1709272800000|2024-03-01 06:00:00|38461|38441|38488.7|38468.7|38491|38471|38458.7|38438.7|43
1709273100000|2024-03-01 06:05:00|38491.2|38471.2|38506.2|38486.2|38506.4|38486.4|38488.9|38468.9|52
1709273400000|2024-03-01 06:10:00|38506.4|38486.4|38513.7|38493.7|38518.7|38498.7|38498.7|38478.7|71
1709273700000|2024-03-01 06:15:00|38518.5|38498.5|38513.8|38493.8|38523.5|38503.5|38511.3|38491.3|37
1709274000000|2024-03-01 06:20:00|38511.5|38491.5|38508.8|38488.8|38513.4|38493.4|38501.7|38481.7|38
1709274300000|2024-03-01 06:25:00|38506.3|38486.3|38518.8|38498.8|38521.3|38501.3|38506.3|38486.3|39
1709274600000|2024-03-01 06:30:00|38518.6|38498.6|38506.1|38486.1|38518.8|38498.8|38501.1|38481.1|51
1709274900000|2024-03-01 06:35:00|38503.6|38483.6|38458.8|38438.8|38506.1|38486.1|38453.8|38433.8|160
1709275200000|2024-03-01 06:40:00|38456.5|38436.5|38453.8|38433.8|38473.8|38453.8|38451.1|38431.1|72
1709275500000|2024-03-01 06:45:00|38458.4|38438.4|38461.1|38441.1|38468.8|38448.8|38456.5|38436.5|122
1709275800000|2024-03-01 06:50:00|38458.8|38438.8|38483.4|38463.4|38483.4|38463.4|38458.4|38438.4|74
1709276100000|2024-03-01 06:55:00|38481.1|38461.1|38468.4|38448.4|38483.4|38463.4|38465.9|38445.9|34
1709276400000|2024-03-01 07:00:00|38463.8|38443.8|38428.6|38408.6|38463.8|38443.8|38399.3|38379.3|299
1709276700000|2024-03-01 07:05:00|38428.4|38408.4|38396.2|38376.2|38433.9|38413.9|38393.9|38373.9|167
1709277000000|2024-03-01 07:10:00|38398.5|38378.5|38403.9|38383.9|38406.2|38386.2|38396.2|38376.2|72
1709277300000|2024-03-01 07:15:00|38401.6|38381.6|38411.2|38391.2|38418.7|38398.7|38401.2|38381.2|102
1709277600000|2024-03-01 07:20:00|38408.9|38388.9|38403.7|38383.7|38408.9|38388.9|38388.5|38368.5|64
1709277900000|2024-03-01 07:25:00|38401.4|38381.4|38384.1|38364.1|38403.9|38383.9|38374.3|38354.3|89
1709278200000|2024-03-01 07:30:00|38381.6|38361.6|38391.4|38371.4|38398.9|38378.9|38376.6|38356.6|103
1709278500000|2024-03-01 07:35:00|38388.9|38368.9|38393.9|38373.9|38398.7|38378.7|38373.9|38353.9|48
1709278800000|2024-03-01 07:40:00|38393.7|38373.7|38378.9|38358.9|38398.9|38378.9|38376.2|38356.2|133
1709279100000|2024-03-01 07:45:00|38379.2|38359.2|38368.5|38348.5|38379.2|38359.2|38363.9|38343.9|140
1709279400000|2024-03-01 07:50:00|38366.2|38346.2|38346.5|38326.5|38368.5|38348.5|38344|38324|162
1709279700000|2024-03-01 07:55:00|38344|38324|38384|38364|38384|38364|38344|38324|208
1709280000000|2024-03-01 08:00:00|38379|38359|38266.7|38246.7|38384|38364|38264|38244|439
1709280300000|2024-03-01 08:05:00|38269|38249|38284|38264|38296.5|38276.5|38264|38244|209
1709280600000|2024-03-01 08:10:00|38283.8|38263.8|38284|38264|38308.8|38288.8|38279.2|38259.2|126
1709280900000|2024-03-01 08:15:00|38276.5|38256.5|38271.5|38251.5|38299.2|38279.2|38271.5|38251.5|137
1709281200000|2024-03-01 08:20:00|38266.9|38246.9|38276.5|38256.5|38284|38264|38259|38239|117
1709281500000|2024-03-01 08:25:00|38274.2|38254.2|38264|38244|38279|38259|38259|38239|126
1709281800000|2024-03-01 08:30:00|38261.5|38241.5|38234.5|38214.5|38276.3|38256.3|38222|38202|465
1709282100000|2024-03-01 08:35:00|38236.8|38216.8|38236.8|38216.8|38254.5|38234.5|38219.5|38199.5|265
1709282400000|2024-03-01 08:40:00|38234.5|38214.5|38239.7|38219.7|38254.5|38234.5|38229.5|38209.5|128
1709282700000|2024-03-01 08:45:00|38237.4|38217.4|38234.5|38214.5|38249.5|38229.5|38229.5|38209.5|139
1709283000000|2024-03-01 08:50:00|38234.7|38214.7|38240.1|38220.1|38259.1|38239.1|38219.9|38199.9|246
1709283300000|2024-03-01 08:55:00|38240.4|38220.4|38219.9|38199.9|38244.9|38224.9|38209.9|38189.9|214
1709283600000|2024-03-01 09:00:00|38217.7|38197.7|38266.8|38246.8|38266.8|38246.8|38209.9|38189.9|481
1709283900000|2024-03-01 09:05:00|38269.1|38249.1|38361.4|38341.4|38361.4|38341.4|38266.8|38246.8|471
1709284200000|2024-03-01 09:10:00|38363.9|38343.9|38323.7|38303.7|38373.7|38353.7|38316.4|38296.4|303
1709284500000|2024-03-01 09:15:00|38328.3|38308.3|38363.7|38343.7|38368.7|38348.7|38323.7|38303.7|153
1709284800000|2024-03-01 09:20:00|38361.4|38341.4|38353.7|38333.7|38373.7|38353.7|38351.4|38331.4|97
1709285100000|2024-03-01 09:25:00|38351.2|38331.2|38341|38321|38353.7|38333.7|38331.4|38311.4|103
1709285400000|2024-03-01 09:30:00|38341.2|38321.2|38319|38299|38343.7|38323.7|38319|38299|98
1709285700000|2024-03-01 09:35:00|38319.2|38299.2|38334.2|38314.2|38344.2|38324.2|38306.7|38286.7|116
1709286000000|2024-03-01 09:40:00|38336.7|38316.7|38321.7|38301.7|38341.7|38321.7|38319.2|38299.2|120
1709286300000|2024-03-01 09:45:00|38319.4|38299.4|38329|38309|38329|38309|38299.2|38279.2|119
1709286600000|2024-03-01 09:50:00|38326.5|38306.5|38331.7|38311.7|38336.7|38316.7|38314.2|38294.2|76
1709286900000|2024-03-01 09:55:00|38329.2|38309.2|38319.4|38299.4|38329.2|38309.2|38316.7|38296.7|59
1709287200000|2024-03-01 10:00:00|38319.2|38299.2|38364.5|38344.5|38364.5|38344.5|38316.9|38296.9|129
1709287500000|2024-03-01 10:05:00|38364.2|38344.2|38404|38384|38423.8|38403.8|38357.2|38337.2|330
1709287800000|2024-03-01 10:10:00|38403.8|38383.8|38384.3|38364.3|38416.3|38396.3|38379.5|38359.5|196
1709288100000|2024-03-01 10:15:00|38386.6|38366.6|38359.3|38339.3|38389.1|38369.1|38352|38332|105
1709288400000|2024-03-01 10:20:00|38361.6|38341.6|38364.3|38344.3|38391.6|38371.6|38361.6|38341.6|123
1709288700000|2024-03-01 10:25:00|38354.9|38334.9|38322|38302|38374.1|38354.1|38319.7|38299.7|110
1709289000000|2024-03-01 10:30:00|38319.7|38299.7|38322.2|38302.2|38332|38312|38317|38297|167
1709289300000|2024-03-01 10:35:00|38324.7|38304.7|38332.5|38312.5|38349.5|38329.5|38322|38302|112
1709289600000|2024-03-01 10:40:00|38330|38310|38324.8|38304.8|38330|38310|38312.5|38292.5|136
1709289900000|2024-03-01 10:45:00|38322.5|38302.5|38325|38305|38325.2|38305.2|38315|38295|82
1709290200000|2024-03-01 10:50:00|38325.2|38305.2|38349.8|38329.8|38352.1|38332.1|38325.2|38305.2|70
1709290500000|2024-03-01 10:55:00|38349.6|38329.6|38357.5|38337.5|38362.5|38342.5|38347.1|38327.1|29
1709290800000|2024-03-01 11:00:00|38359.8|38339.8|38347.1|38327.1|38362.5|38342.5|38339.8|38319.8|71
1709291100000|2024-03-01 11:05:00|38349.4|38329.4|38409.2|38389.2|38414.4|38394.4|38349.4|38329.4|238
1709291400000|2024-03-01 11:10:00|38409.4|38389.4|38379.4|38359.4|38409.4|38389.4|38379.4|38359.4|360
1709291700000|2024-03-01 11:15:00|38377.1|38357.1|38382.1|38362.1|38389.4|38369.4|38364.6|38344.6|65
1709292000000|2024-03-01 11:20:00|38384.4|38364.4|38394.4|38374.4|38394.4|38374.4|38374.4|38354.4|94
1709292300000|2024-03-01 11:25:00|38392.1|38372.1|38379.4|38359.4|38396.9|38376.9|38377.1|38357.1|35
1709292600000|2024-03-01 11:30:00|38377.1|38357.1|38384.9|38364.9|38404.4|38384.4|38377.1|38357.1|74
1709292900000|2024-03-01 11:35:00|38387.1|38367.1|38399.4|38379.4|38401.9|38381.9|38381.7|38361.7|64
1709293200000|2024-03-01 11:40:00|38401.7|38381.7|38399.5|38379.5|38401.7|38381.7|38389.4|38369.4|35
1709293500000|2024-03-01 11:45:00|38401.7|38381.7|38377|38357|38401.7|38381.7|38374.5|38354.5|71
1709293800000|2024-03-01 11:50:00|38376.8|38356.8|38377|38357|38384.5|38364.5|38374.5|38354.5|37
1709294100000|2024-03-01 11:55:00|38374.7|38354.7|38389.5|38369.5|38389.5|38369.5|38372|38352|49
1709294400000|2024-03-01 12:00:00|38389.7|38369.7|38396.8|38376.8|38399.3|38379.3|38386.8|38366.8|101
1709294700000|2024-03-01 12:05:00|38394.5|38374.5|38397|38377|38407|38387|38394.3|38374.3|64
1709295000000|2024-03-01 12:10:00|38396.8|38376.8|38406.8|38386.8|38406.8|38386.8|38384.5|38364.5|82
1709295300000|2024-03-01 12:15:00|38404.5|38384.5|38424.5|38404.5|38424.5|38404.5|38399.3|38379.3|108
1709295600000|2024-03-01 12:20:00|38426.8|38406.8|38419.1|38399.1|38429.3|38409.3|38418.9|38398.9|115
1709295900000|2024-03-01 12:25:00|38418.9|38398.9|38434.1|38414.1|38436.6|38416.6|38413.9|38393.9|204
1709296200000|2024-03-01 12:30:00|38433.9|38413.9|38446.6|38426.6|38446.6|38426.6|38406.8|38386.8|309
1709296500000|2024-03-01 12:35:00|38449.1|38429.1|38446.6|38426.6|38449.1|38429.1|38431.6|38411.6|149
1709296800000|2024-03-01 12:40:00|38447.1|38427.1|38429.2|38409.2|38454.1|38434.1|38429.2|38409.2|100
1709297100000|2024-03-01 12:45:00|38428.9|38408.9|38436.7|38416.7|38441.7|38421.7|38414.2|38394.2|92
1709297400000|2024-03-01 12:50:00|38436.4|38416.4|38429.2|38409.2|38439.2|38419.2|38426.7|38406.7|92
1709297700000|2024-03-01 12:55:00|38429|38409|38391.9|38371.9|38429.2|38409.2|38391.9|38371.9|167
1709298000000|2024-03-01 13:00:00|38394.4|38374.4|38414|38394|38419|38399|38389.4|38369.4|405
1709298300000|2024-03-01 13:05:00|38414.2|38394.2|38391.5|38371.5|38414.2|38394.2|38389.2|38369.2|360
1709298600000|2024-03-01 13:10:00|38389.2|38369.2|38369.4|38349.4|38394|38374|38369.4|38349.4|697
1709298900000|2024-03-01 13:15:00|38369.6|38349.6|38389.7|38369.7|38401.9|38381.9|38369.4|38349.4|431
1709299200000|2024-03-01 13:20:00|38389.4|38369.4|38394.5|38374.5|38399.4|38379.4|38376.9|38356.9|418
1709299500000|2024-03-01 13:25:00|38397.2|38377.2|38365.1|38345.1|38412|38392|38360.1|38340.1|341
1709299800000|2024-03-01 13:30:00|38364.9|38344.9|38404.9|38384.9|38404.9|38384.9|38364.9|38344.9|297
1709300100000|2024-03-01 13:35:00|38409.5|38389.5|38389.5|38369.5|38429|38409|38372|38352|529
1709300400000|2024-03-01 13:40:00|38387.2|38367.2|38357.4|38337.4|38399.3|38379.3|38354.9|38334.9|406
1709300700000|2024-03-01 13:45:00|38357.2|38337.2|38367.7|38347.7|38367.9|38347.9|38342.6|38322.6|268
1709301000000|2024-03-01 13:50:00|38365.2|38345.2|38357.2|38337.2|38370.2|38350.2|38350.4|38330.4|171
1709301300000|2024-03-01 13:55:00|38355|38335|38340.2|38320.2|38360.2|38340.2|38337.7|38317.7|216
1709301600000|2024-03-01 14:00:00|38340|38320|38325.2|38305.2|38345.2|38325.2|38320.2|38300.2|429
1709301900000|2024-03-01 14:05:00|38325.4|38305.4|38310.4|38290.4|38332.9|38312.9|38307.7|38287.7|466
1709302200000|2024-03-01 14:10:00|38312.7|38292.7|38335.2|38315.2|38340.4|38320.4|38312.7|38292.7|239
1709302500000|2024-03-01 14:15:00|38335.4|38315.4|38327.7|38307.7|38342.7|38322.7|38325.4|38305.4|390
1709302800000|2024-03-01 14:20:00|38330.2|38310.2|38335|38315|38340.5|38320.5|38325.4|38305.4|268
1709303100000|2024-03-01 14:25:00|38334.8|38314.8|38399.6|38379.6|38399.6|38379.6|38332.3|38312.3|449
1709303400000|2024-03-01 14:30:00|38401.9|38381.9|38369.8|38349.8|38434.6|38414.6|38364.6|38344.6|650
1709303700000|2024-03-01 14:35:00|38369.6|38349.6|38384.6|38364.6|38384.8|38364.8|38364.8|38344.8|252
1709304000000|2024-03-01 14:40:00|38384.8|38364.8|38379.8|38359.8|38389.6|38369.6|38352.3|38332.3|293
1709304300000|2024-03-01 14:45:00|38377.1|38357.1|38339.9|38319.9|38377.1|38357.1|38327.8|38307.8|480
1709304600000|2024-03-01 14:50:00|38340.1|38320.1|38345.1|38325.1|38347.8|38327.8|38320.1|38300.1|353
1709304900000|2024-03-01 14:55:00|38349.6|38329.6|38372.4|38352.4|38372.6|38352.6|38347.6|38327.6|301
1709305200000|2024-03-01 15:00:00|38403.6|38383.6|38414.4|38394.4|38488.8|38468.8|38397.4|38377.4|1109
1709305500000|2024-03-01 15:05:00|38412.2|38392.2|38449.5|38429.5|38464|38444|38409.2|38389.2|817
1709305800000|2024-03-01 15:10:00|38451.7|38431.7|38464.5|38444.5|38494.2|38474.2|38449.5|38429.5|604
1709306100000|2024-03-01 15:15:00|38464.2|38444.2|38484.5|38464.5|38489.5|38469.5|38454.7|38434.7|523
1709306400000|2024-03-01 15:20:00|38486.8|38466.8|38524.5|38504.5|38531.5|38511.5|38484.5|38464.5|763
1709306700000|2024-03-01 15:25:00|38524.3|38504.3|38536.8|38516.8|38549.1|38529.1|38509.5|38489.5|499
1709307000000|2024-03-01 15:30:00|38537|38517|38559.3|38539.3|38564.3|38544.3|38524.1|38504.1|602
1709307300000|2024-03-01 15:35:00|38561.6|38541.6|38567|38547|38586.6|38566.6|38559.3|38539.3|490
1709307600000|2024-03-01 15:40:00|38569.3|38549.3|38613.9|38593.9|38613.9|38593.9|38559.5|38539.5|508
1709307900000|2024-03-01 15:45:00|38616.1|38596.1|38619.1|38599.1|38626.6|38606.6|38603.7|38583.7|680
1709308200000|2024-03-01 15:50:00|38618.9|38598.9|38624.8|38604.8|38639.1|38619.1|38616.8|38596.8|464
1709308500000|2024-03-01 15:55:00|38624.5|38604.5|38604.6|38584.6|38634.3|38614.3|38604.6|38584.6|353
1709308800000|2024-03-01 16:00:00|38604.8|38584.8|38599.6|38579.6|38624.1|38604.1|38589.6|38569.6|403
1709309100000|2024-03-01 16:05:00|38600|38580|38616.9|38596.9|38629.1|38609.1|38600|38580|309
1709309400000|2024-03-01 16:10:00|38614.4|38594.4|38619.6|38599.6|38629.6|38609.6|38604.4|38584.4|361
1709309700000|2024-03-01 16:15:00|38619.4|38599.4|38594.6|38574.6|38619.6|38599.6|38589.6|38569.6|196
1709310000000|2024-03-01 16:20:00|38597.1|38577.1|38618.9|38598.9|38618.9|38598.9|38594.6|38574.6|259
1709310300000|2024-03-01 16:25:00|38614.4|38594.4|38654.6|38634.6|38721.9|38701.9|38614.4|38594.4|1327
1709310600000|2024-03-01 16:30:00|38649.6|38629.6|38619.6|38599.6|38657.1|38637.1|38609.9|38589.9|390
1709310900000|2024-03-01 16:35:00|38617.1|38597.1|38599.9|38579.9|38619.6|38599.6|38592.1|38572.1|301
1709311200000|2024-03-01 16:40:00|38599.6|38579.6|38590.1|38570.1|38609.9|38589.9|38585.1|38565.1|434
1709311500000|2024-03-01 16:45:00|38589.9|38569.9|38585.3|38565.3|38593|38573|38570.3|38550.3|341
1709311800000|2024-03-01 16:50:00|38585.6|38565.6|38580.1|38560.1|38597.8|38577.8|38575.3|38555.3|210
1709312100000|2024-03-01 16:55:00|38582.6|38562.6|38620.1|38600.1|38620.1|38600.1|38580.3|38560.3|355
1709312400000|2024-03-01 17:00:00|38624.9|38604.9|38675.1|38655.1|38754.5|38734.5|38620.1|38600.1|1111
1709312700000|2024-03-01 17:05:00|38672.6|38652.6|38665.2|38645.2|38687.6|38667.6|38660.1|38640.1|354
1709313000000|2024-03-01 17:10:00|38660.2|38640.2|38670.2|38650.2|38670.4|38650.4|38654.9|38634.9|290
1709313300000|2024-03-01 17:15:00|38669.9|38649.9|38665|38645|38675.2|38655.2|38665|38645|135
1709313600000|2024-03-01 17:20:00|38660.2|38640.2|38680.2|38660.2|38692.7|38672.7|38655.2|38635.2|232
1709313900000|2024-03-01 17:25:00|38680.4|38660.4|38662.5|38642.5|38680.4|38660.4|38662.5|38642.5|301
1709314200000|2024-03-01 17:30:00|38662.9|38642.9|38670.2|38650.2|38675|38655|38662.9|38642.9|296
1709314500000|2024-03-01 17:35:00|38670|38650|38660.2|38640.2|38670.2|38650.2|38657.7|38637.7|247
1709314800000|2024-03-01 17:40:00|38655.4|38635.4|38670.5|38650.5|38675.2|38655.2|38655.4|38635.4|196
1709315100000|2024-03-01 17:45:00|38672.7|38652.7|38670.5|38650.5|38690|38670|38665.2|38645.2|414
1709315400000|2024-03-01 17:50:00|38668.2|38648.2|38640.7|38620.7|38668.2|38648.2|38635.5|38615.5|454
1709315700000|2024-03-01 17:55:00|38643|38623|38645.7|38625.7|38650.7|38630.7|38640.3|38620.3|675
1709316000000|2024-03-01 18:00:00|38645.5|38625.5|38620.5|38600.5|38645.5|38625.5|38615.5|38595.5|312
1709316300000|2024-03-01 18:05:00|38615.9|38595.9|38620.7|38600.7|38620.7|38600.7|38605.7|38585.7|322
1709316600000|2024-03-01 18:10:00|38625.3|38605.3|38640.3|38620.3|38640.3|38620.3|38620.3|38600.3|151
1709316900000|2024-03-01 18:15:00|38637.6|38617.6|38618.3|38598.3|38640.3|38620.3|38618.3|38598.3|118
1709317200000|2024-03-01 18:20:00|38615.8|38595.8|38610.5|38590.5|38620.5|38600.5|38603|38583|174
1709317500000|2024-03-01 18:25:00|38610.8|38590.8|38635.1|38615.1|38635.3|38615.3|38610.5|38590.5|141
1709317800000|2024-03-01 18:30:00|38635.3|38615.3|38640.1|38620.1|38642.6|38622.6|38630.6|38610.6|77
1709318100000|2024-03-01 18:35:00|38640.3|38620.3|38648.3|38628.3|38655.6|38635.6|38635.6|38615.6|256
1709318400000|2024-03-01 18:40:00|38650.6|38630.6|38665.1|38645.1|38667.9|38647.9|38650.3|38630.3|60
1709318700000|2024-03-01 18:45:00|38665.4|38645.4|38660.4|38640.4|38665.4|38645.4|38655.1|38635.1|127
1709319000000|2024-03-01 18:50:00|38660.1|38640.1|38655.4|38635.4|38660.1|38640.1|38640.6|38620.6|160
1709319300000|2024-03-01 18:55:00|38655.2|38635.2|38662.7|38642.7|38665.2|38645.2|38655.2|38635.2|112
1709319600000|2024-03-01 19:00:00|38665.2|38645.2|38665.4|38645.4|38670.2|38650.2|38660.4|38640.4|134
1709319900000|2024-03-01 19:05:00|38665.6|38645.6|38680|38660|38680|38660|38665.6|38645.6|37
1709320200000|2024-03-01 19:10:00|38677.7|38657.7|38675.4|38655.4|38685|38665|38675.2|38655.2|46
1709320500000|2024-03-01 19:15:00|38675.2|38655.2|38675.4|38655.4|38680.4|38660.4|38672.9|38652.9|72
1709320800000|2024-03-01 19:20:00|38675.7|38655.7|38670.7|38650.7|38675.7|38655.7|38670.4|38650.4|50
1709321100000|2024-03-01 19:25:00|38670.4|38650.4|38663.2|38643.2|38670.7|38650.7|38663.2|38643.2|130
1709321400000|2024-03-01 19:30:00|38665.7|38645.7|38665.9|38645.9|38670.7|38650.7|38665.7|38645.7|62
1709321700000|2024-03-01 19:35:00|38668.2|38648.2|38665.7|38645.7|38670.7|38650.7|38663.4|38643.4|23
1709322000000|2024-03-01 19:40:00|38663.4|38643.4|38655.9|38635.9|38665.9|38645.9|38655.9|38635.9|33
1709322300000|2024-03-01 19:45:00|38655.7|38635.7|38653|38633|38655.7|38635.7|38653|38633|38
1709322600000|2024-03-01 19:50:00|38655.3|38635.3|38648.2|38628.2|38655.7|38635.7|38648.2|38628.2|31
1709322900000|2024-03-01 19:55:00|38648.5|38628.5|38648.5|38628.5|38650.7|38630.7|38648.5|38628.5|13
1709323200000|2024-03-01 20:00:00|38646|38626|38645.8|38625.8|38648.5|38628.5|38641|38621|54
1709323500000|2024-03-01 20:05:00|38641.2|38621.2|38646|38626|38646|38626|38640.8|38620.8|63
1709323800000|2024-03-01 20:10:00|38645.8|38625.8|38645.8|38625.8|38646|38626|38643.3|38623.3|77
1709324100000|2024-03-01 20:15:00|38646|38626|38645.8|38625.8|38648.3|38628.3|38645.8|38625.8|70
1709324400000|2024-03-01 20:20:00|38646|38626|38643.3|38623.3|38646|38626|38643.3|38623.3|17
1709324700000|2024-03-01 20:25:00|38641|38621|38636.3|38616.3|38641|38621|38636.3|38616.3|21
1709325000000|2024-03-01 20:30:00|38636|38616|38631.1|38611.1|38636|38616|38631.1|38611.1|37
1709325300000|2024-03-01 20:35:00|38630.8|38610.8|38621.1|38601.1|38631.1|38611.1|38621.1|38601.1|116
1709325600000|2024-03-01 20:40:00|38623.3|38603.3|38621.1|38601.1|38625.8|38605.8|38618.6|38598.6|88
1709325900000|2024-03-01 20:45:00|38620.8|38600.8|38626.1|38606.1|38628.3|38608.3|38620.8|38600.8|50
1709326200000|2024-03-01 20:50:00|38623.8|38603.8|38628.4|38608.4|38628.4|38608.4|38623.8|38603.8|43
1709326500000|2024-03-01 20:55:00|38630.9|38610.9|38631.1|38611.1|38631.1|38611.1|38626.1|38606.1|87
1709326800000|2024-03-01 21:00:00|38633.4|38613.4|38623.6|38603.6|38633.6|38613.6|38621.3|38601.3|170
1709327100000|2024-03-01 21:05:00|38623.4|38603.4|38621.1|38601.1|38625.9|38605.9|38621.1|38601.1|23
1709327400000|2024-03-01 21:10:00|38623.9|38603.9|38626.1|38606.1|38626.1|38606.1|38623.9|38603.9|35
1709327700000|2024-03-01 21:15:00|38630.7|38610.7|38630.7|38610.7|38630.7|38610.7|38630.7|38610.7|15
1709328000000|2024-03-01 21:20:00|38628.4|38608.4|38628.4|38608.4|38630.9|38610.9|38626.2|38606.2|21
1709328300000|2024-03-01 21:25:00|38630.7|38610.7|38626.4|38606.4|38631.2|38611.2|38626.4|38606.4|46
1709328600000|2024-03-01 21:30:00|38628.7|38608.7|38631|38611|38631|38611|38626.4|38606.4|26
1709328900000|2024-03-01 21:35:00|38631.2|38611.2|38631.2|38611.2|38631.4|38611.4|38631|38611|65
1709329200000|2024-03-01 21:40:00|38631.4|38611.4|38636|38616|38636|38616|38631.4|38611.4|22
1709329500000|2024-03-01 21:45:00|38633.7|38613.7|38630.8|38610.8|38636.2|38616.2|38630.8|38610.8|47
1709329800000|2024-03-01 21:50:00|38633|38613|38633|38613|38635.5|38615.5|38630.8|38610.8|34
1709330100000|2024-03-01 21:55:00|38635.5|38615.5|38618.3|38598.3|38635.5|38615.5|38618.3|38598.3|66
1709506800000|2024-03-03 23:00:00|38639.6|38619.6|38672.1|38652.1|38677.1|38657.1|38639.6|38619.6|128
1709507100000|2024-03-03 23:05:00|38672.4|38652.4|38657.1|38637.1|38674.6|38654.6|38657.1|38637.1|66
1709507400000|2024-03-03 23:10:00|38659.6|38639.6|38671.5|38651.5|38673.7|38653.7|38659.6|38639.6|27
1709507700000|2024-03-03 23:15:00|38662.1|38642.1|38661.8|38641.8|38662.1|38642.1|38661.8|38641.8|20
1709508000000|2024-03-03 23:20:00|38659.6|38639.6|38666.8|38646.8|38667.1|38647.1|38659.3|38639.3|16
1709508300000|2024-03-03 23:25:00|38667.1|38647.1|38676.5|38656.5|38676.5|38656.5|38666.5|38646.5|147
1709508600000|2024-03-03 23:30:00|38676.8|38656.8|38676.5|38656.5|38681.5|38661.5|38676.5|38656.5|34
1709508900000|2024-03-03 23:35:00|38676.2|38656.2|38666.5|38646.5|38676.2|38656.2|38666.5|38646.5|28
1709509200000|2024-03-03 23:40:00|38664.4|38644.4|38661.6|38641.6|38666.5|38646.5|38661.5|38641.5|25
1709509500000|2024-03-03 23:45:00|38661.2|38641.2|38656.6|38636.6|38661.6|38641.6|38656.6|38636.6|32
1709509800000|2024-03-03 23:50:00|38654.4|38634.4|38651.9|38631.9|38656.6|38636.6|38651.9|38631.9|10
1709510100000|2024-03-03 23:55:00|38654.1|38634.1|38658.8|38638.8|38658.8|38638.8|38651.6|38631.6|30
1709510400000|2024-03-04 00:00:00|38659.1|38639.1|38654.4|38634.4|38661.9|38641.9|38651.6|38631.6|30
1709510700000|2024-03-04 00:05:00|38652.2|38632.2|38661.3|38641.3|38663.5|38643.5|38651.6|38631.6|52
1709511000000|2024-03-04 00:10:00|38659.1|38639.1|38656.6|38636.6|38659.1|38639.1|38654.1|38634.1|18
1709511300000|2024-03-04 00:15:00|38656.9|38636.9|38661.6|38641.6|38671.3|38651.3|38656.6|38636.6|46
1709511600000|2024-03-04 00:20:00|38663.8|38643.8|38671.3|38651.3|38671.6|38651.6|38661.6|38641.6|7
1709511900000|2024-03-04 00:25:00|38669.1|38649.1|38671.6|38651.6|38676.6|38656.6|38669.1|38649.1|15
1709512200000|2024-03-04 00:30:00|38671.7|38651.7|38684.2|38664.2|38686.3|38666.3|38671.7|38651.7|75
1709512500000|2024-03-04 00:35:00|38684.5|38664.5|38684.5|38664.5|38686.7|38666.7|38682|38662|29
1709512800000|2024-03-04 00:40:00|38682|38662|38691.4|38671.4|38691.7|38671.7|38681.7|38661.7|58
1709513100000|2024-03-04 00:45:00|38691.7|38671.7|38679.5|38659.5|38691.7|38671.7|38679.5|38659.5|97
1709513400000|2024-03-04 00:50:00|38681.7|38661.7|38671.7|38651.7|38681.7|38661.7|38671.7|38651.7|33
1709513700000|2024-03-04 00:55:00|38676.1|38656.1|38678.9|38658.9|38678.9|38658.9|38666.7|38646.7|83
1709514000000|2024-03-04 01:00:00|38681.4|38661.4|38634.2|38614.2|38681.4|38661.4|38631.4|38611.4|294
1709514300000|2024-03-04 01:05:00|38636.4|38616.4|38611.7|38591.7|38636.7|38616.7|38611.7|38591.7|183
1709514600000|2024-03-04 01:10:00|38613.9|38593.9|38616.1|38596.1|38618.9|38598.9|38606.7|38586.7|260
1709514900000|2024-03-04 01:15:00|38618.3|38598.3|38621.8|38601.8|38631.7|38611.7|38611.7|38591.7|108
1709515200000|2024-03-04 01:20:00|38621.4|38601.4|38606.8|38586.8|38624.3|38604.3|38606.8|38586.8|75
1709515500000|2024-03-04 01:25:00|38604.6|38584.6|38616.8|38596.8|38621.8|38601.8|38596.8|38576.8|75
1709515800000|2024-03-04 01:30:00|38614.6|38594.6|38589|38569|38623.6|38603.6|38586.8|38566.8|108
1709516100000|2024-03-04 01:35:00|38591.5|38571.5|38586.8|38566.8|38606.8|38586.8|38581.8|38561.8|80
1709516400000|2024-03-04 01:40:00|38589|38569|38579|38559|38589|38569|38572.1|38552.1|208
1709516700000|2024-03-04 01:45:00|38576.8|38556.8|38581.5|38561.5|38586.2|38566.2|38569.3|38549.3|92
1709517000000|2024-03-04 01:50:00|38579|38559|38561.8|38541.8|38581.5|38561.5|38559|38539|78
1709517300000|2024-03-04 01:55:00|38561.5|38541.5|38581.5|38561.5|38586.2|38566.2|38559|38539|104
1709517600000|2024-03-04 02:00:00|38579.3|38559.3|38566.8|38546.8|38581.5|38561.5|38561.5|38541.5|184
1709517900000|2024-03-04 02:05:00|38566.5|38546.5|38542.2|38522.2|38566.8|38546.8|38537.5|38517.5|235
1709518200000|2024-03-04 02:10:00|38541.9|38521.9|38547.5|38527.5|38557.2|38537.2|38534.7|38514.7|146
1709518500000|2024-03-04 02:15:00|38547.2|38527.2|38564.7|38544.7|38564.7|38544.7|38547.2|38527.2|36
1709518800000|2024-03-04 02:20:00|38562.2|38542.2|38562.2|38542.2|38567.2|38547.2|38557.5|38537.5|33
1709519100000|2024-03-04 02:25:00|38562.5|38542.5|38562.2|38542.2|38567.2|38547.2|38557.5|38537.5|55
1709519400000|2024-03-04 02:30:00|38560|38540|38569.7|38549.7|38572.5|38552.5|38560|38540|49
1709519700000|2024-03-04 02:35:00|38572.2|38552.2|38584.7|38564.7|38584.7|38564.7|38569.7|38549.7|104
1709520000000|2024-03-04 02:40:00|38584.4|38564.4|38577.2|38557.2|38584.7|38564.7|38572.6|38552.6|75
1709520300000|2024-03-04 02:45:00|38579.4|38559.4|38574.1|38554.1|38581.9|38561.9|38566.6|38546.6|76
1709520600000|2024-03-04 02:50:00|38571.6|38551.6|38556.6|38536.6|38576.6|38556.6|38556.6|38536.6|56
1709520900000|2024-03-04 02:55:00|38559.1|38539.1|38557|38537|38567|38547|38552|38532|49
1709521200000|2024-03-04 03:00:00|38556.6|38536.6|38536.7|38516.7|38556.6|38536.6|38526.6|38506.6|76
1709521500000|2024-03-04 03:05:00|38537|38517|38532|38512|38537|38517|38527.3|38507.3|46
1709521800000|2024-03-04 03:10:00|38534.5|38514.5|38542|38522|38542|38522|38532|38512|45
1709522100000|2024-03-04 03:15:00|38546.7|38526.7|38542|38522|38556.7|38536.7|38537|38517|52
1709522400000|2024-03-04 03:20:00|38541.7|38521.7|38541.7|38521.7|38554.2|38534.2|38539.2|38519.2|54
1709522700000|2024-03-04 03:25:00|38539.2|38519.2|38534.5|38514.5|38544.2|38524.2|38532|38512|36
1709523000000|2024-03-04 03:30:00|38534.2|38514.2|38532|38512|38534.2|38514.2|38527|38507|24
1709523300000|2024-03-04 03:35:00|38534.2|38514.2|38532|38512|38534.2|38514.2|38527|38507|76
1709523600000|2024-03-04 03:40:00|38531.7|38511.7|38517.1|38497.1|38531.7|38511.7|38516.7|38496.7|65
1709523900000|2024-03-04 03:45:00|38519.2|38499.2|38527.1|38507.1|38527.1|38507.1|38517.1|38497.1|21
1709524200000|2024-03-04 03:50:00|38524.9|38504.9|38527.4|38507.4|38529.6|38509.6|38522.4|38502.4|14
1709524500000|2024-03-04 03:55:00|38527.1|38507.1|38524.6|38504.6|38527.1|38507.1|38524.6|38504.6|5
1709524800000|2024-03-04 04:00:00|38526.8|38506.8|38517.7|38497.7|38527.1|38507.1|38517.7|38497.7|28
1709525100000|2024-03-04 04:05:00|38519.9|38499.9|38522.4|38502.4|38522.4|38502.4|38517.4|38497.4|21
1709525400000|2024-03-04 04:10:00|38522.7|38502.7|38522.8|38502.8|38527.4|38507.4|38522.7|38502.7|18
1709525700000|2024-03-04 04:15:00|38524.9|38504.9|38504.9|38484.9|38524.9|38504.9|38504.9|38484.9|88
1709526000000|2024-03-04 04:20:00|38502.8|38482.8|38507.1|38487.1|38507.1|38487.1|38499.9|38479.9|17
1709526300000|2024-03-04 04:25:00|38507.5|38487.5|38507.5|38487.5|38507.8|38487.8|38502.8|38482.8|15
1709526600000|2024-03-04 04:30:00|38505|38485|38502.8|38482.8|38510.3|38490.3|38502.8|38482.8|32
1709526900000|2024-03-04 04:35:00|38505|38485|38509.7|38489.7|38509.7|38489.7|38505|38485|7
1709527200000|2024-03-04 04:40:00|38507.5|38487.5|38507.8|38487.8|38510|38490|38507.5|38487.5|33
1709527500000|2024-03-04 04:45:00|38512.2|38492.2|38507.8|38487.8|38512.8|38492.8|38507.8|38487.8|12
1709527800000|2024-03-04 04:50:00|38507.5|38487.5|38505.3|38485.3|38507.5|38487.5|38505.3|38485.3|6
1709528100000|2024-03-04 04:55:00|38505|38485|38502.9|38482.9|38505|38485|38500.3|38480.3|11
1709528400000|2024-03-04 05:00:00|38500|38480|38492.5|38472.5|38502.9|38482.9|38490.4|38470.4|55
1709528700000|2024-03-04 05:05:00|38488.2|38468.2|38490.7|38470.7|38492.6|38472.6|38480.7|38460.7|54
1709529000000|2024-03-04 05:10:00|38492.9|38472.9|38492.9|38472.9|38497.9|38477.9|38490.4|38470.4|34
1709529300000|2024-03-04 05:15:00|38490.7|38470.7|38495.4|38475.4|38495.7|38475.7|38487.9|38467.9|75
1709529600000|2024-03-04 05:20:00|38497.6|38477.6|38487.9|38467.9|38497.9|38477.9|38486|38466|84
1709529900000|2024-03-04 05:25:00|38488.2|38468.2|38488.2|38468.2|38492.9|38472.9|38483.6|38463.6|41
1709530200000|2024-03-04 05:30:00|38486.1|38466.1|38480.7|38460.7|38486.1|38466.1|38472.9|38452.9|154
1709530500000|2024-03-04 05:35:00|38476.4|38456.4|38485.4|38465.4|38485.4|38465.4|38472.9|38452.9|70
1709530800000|2024-03-04 05:40:00|38487.9|38467.9|38483.3|38463.3|38497.9|38477.9|38482.9|38462.9|85
1709531100000|2024-03-04 05:45:00|38485.8|38465.8|38488.3|38468.3|38498.3|38478.3|38480.8|38460.8|60
1709531400000|2024-03-04 05:50:00|38486.1|38466.1|38493|38473|38500.8|38480.8|38486.1|38466.1|33
1709531700000|2024-03-04 05:55:00|38495.5|38475.5|38508|38488|38508|38488|38493|38473|75
1709532000000|2024-03-04 06:00:00|38505.8|38485.8|38503.3|38483.3|38523|38503|38503|38483|120
1709532300000|2024-03-04 06:05:00|38498.3|38478.3|38520.2|38500.2|38523|38503|38498|38478|77
1709532600000|2024-03-04 06:10:00|38520.5|38500.5|38545.2|38525.2|38547.7|38527.7|38520.5|38500.5|106
1709532900000|2024-03-04 06:15:00|38543|38523|38528|38508|38547.7|38527.7|38528|38508|68
1709533200000|2024-03-04 06:20:00|38525.8|38505.8|38538|38518|38538|38518|38525.2|38505.2|93
1709533500000|2024-03-04 06:25:00|38535.9|38515.9|38524.9|38504.9|38538|38518|38515.5|38495.5|51
1709533800000|2024-03-04 06:30:00|38522.7|38502.7|38548.1|38528.1|38553.1|38533.1|38517.7|38497.7|67
1709534100000|2024-03-04 06:35:00|38550.2|38530.2|38567.7|38547.7|38597.4|38577.4|38550.2|38530.2|236
1709534400000|2024-03-04 06:40:00|38567.4|38547.4|38587.4|38567.4|38592.4|38572.4|38567.4|38547.4|85
1709534700000|2024-03-04 06:45:00|38587.8|38567.8|38597.4|38577.4|38602.4|38582.4|38577.8|38557.8|100
1709535000000|2024-03-04 06:50:00|38597.8|38577.8|38632.5|38612.5|38632.5|38612.5|38595.3|38575.3|222
1709535300000|2024-03-04 06:55:00|38632.1|38612.1|38627.5|38607.5|38632.5|38612.5|38617.5|38597.5|104
1709535600000|2024-03-04 07:00:00|38629.6|38609.6|38612.1|38592.1|38632.5|38612.5|38607.5|38587.5|104
1709535900000|2024-03-04 07:05:00|38612.5|38592.5|38609.7|38589.7|38612.5|38592.5|38602.5|38582.5|44
1709536200000|2024-03-04 07:10:00|38611.8|38591.8|38615|38595|38622.5|38602.5|38611.8|38591.8|17
1709536500000|2024-03-04 07:15:00|38614.7|38594.7|38587.5|38567.5|38614.7|38594.7|38587.5|38567.5|53
1709536800000|2024-03-04 07:20:00|38588.2|38568.2|38622.5|38602.5|38627.8|38607.8|38587.5|38567.5|183
1709537100000|2024-03-04 07:25:00|38627.5|38607.5|38637.8|38617.8|38650.3|38630.3|38622.5|38602.5|137
1709537400000|2024-03-04 07:30:00|38642.2|38622.2|38652.5|38632.5|38652.5|38632.5|38628.2|38608.2|98
1709537700000|2024-03-04 07:35:00|38657.5|38637.5|38710.4|38690.4|38712.5|38692.5|38657.5|38637.5|199
1709538000000|2024-03-04 07:40:00|38712.5|38692.5|38777.6|38757.6|38792.6|38772.6|38710|38690|339
1709538300000|2024-03-04 07:45:00|38782.6|38762.6|38792.9|38772.9|38811.9|38791.9|38757.6|38737.6|140
1709538600000|2024-03-04 07:50:00|38793.2|38773.2|38785.7|38765.7|38809.7|38789.7|38782.9|38762.9|119
1709538900000|2024-03-04 07:55:00|38783.2|38763.2|38812.6|38792.6|38830.4|38810.4|38783.2|38763.2|325
1709539200000|2024-03-04 08:00:00|38817.9|38797.9|38822.6|38802.6|38837.6|38817.6|38790.4|38770.4|230
1709539500000|2024-03-04 08:05:00|38820.1|38800.1|38822.6|38802.6|38822.6|38802.6|38802.6|38782.6|97
1709539800000|2024-03-04 08:10:00|38817.6|38797.6|38797.6|38777.6|38829.8|38809.8|38782.3|38762.3|116
1709540100000|2024-03-04 08:15:00|38795.1|38775.1|38777.6|38757.6|38797.6|38777.6|38775.1|38755.1|103
1709540400000|2024-03-04 08:20:00|38780.1|38760.1|38787.6|38767.6|38800.1|38780.1|38775.1|38755.1|72
1709540700000|2024-03-04 08:25:00|38785.1|38765.1|38795.1|38775.1|38797.6|38777.6|38782.6|38762.6|66
1709541000000|2024-03-04 08:30:00|38793|38773|38772.7|38752.7|38797.7|38777.7|38760.2|38740.2|122
1709541300000|2024-03-04 08:35:00|38770.5|38750.5|38745.2|38725.2|38772.7|38752.7|38742.7|38722.7|108
1709541600000|2024-03-04 08:40:00|38742.7|38722.7|38739.9|38719.9|38742.7|38722.7|38710.2|38690.2|325
1709541900000|2024-03-04 08:45:00|38742.7|38722.7|38750.2|38730.2|38770.2|38750.2|38732.7|38712.7|81
1709542200000|2024-03-04 08:50:00|38752.7|38732.7|38792.7|38772.7|38792.7|38772.7|38752.7|38732.7|72
1709542500000|2024-03-04 08:55:00|38790.5|38770.5|38760.5|38740.5|38794.9|38774.9|38760.5|38740.5|46
1709542800000|2024-03-04 09:00:00|38760.2|38740.2|38777.7|38757.7|38782.7|38762.7|38738|38718|194
1709543100000|2024-03-04 09:05:00|38782.4|38762.4|38882.1|38862.1|38884.6|38864.6|38777.7|38757.7|552
1709543400000|2024-03-04 09:10:00|38884.6|38864.6|38887.1|38867.1|38896.4|38876.4|38852.1|38832.1|183
1709543700000|2024-03-04 09:15:00|38884.9|38864.9|38857.1|38837.1|38897.1|38877.1|38849.9|38829.9|156
1709544000000|2024-03-04 09:20:00|38854.9|38834.9|38852.1|38832.1|38854.9|38834.9|38839.6|38819.6|64
1709544300000|2024-03-04 09:25:00|38852.4|38832.4|38839.6|38819.6|38854.6|38834.6|38832.1|38812.1|87
1709544600000|2024-03-04 09:30:00|38837.4|38817.4|38836.8|38816.8|38847.1|38827.1|38812.5|38792.5|282
1709544900000|2024-03-04 09:35:00|38832.1|38812.1|38839.3|38819.3|38847.1|38827.1|38824.6|38804.6|58
1709545200000|2024-03-04 09:40:00|38841.5|38821.5|38852.1|38832.1|38862.1|38842.1|38841.5|38821.5|134
1709545500000|2024-03-04 09:45:00|38856.8|38836.8|38882.2|38862.2|38892.2|38872.2|38856.8|38836.8|185
1709545800000|2024-03-04 09:50:00|38879.3|38859.3|38879.3|38859.3|38907.2|38887.2|38874.3|38854.3|105
1709546100000|2024-03-04 09:55:00|38882.2|38862.2|38862.2|38842.2|38886.5|38866.5|38859.7|38839.7|149
1709546400000|2024-03-04 10:00:00|38861.5|38841.5|38822.2|38802.2|38862.2|38842.2|38819.7|38799.7|170
1709546700000|2024-03-04 10:05:00|38824.7|38804.7|38837.2|38817.2|38842.2|38822.2|38816.9|38796.9|137
1709547000000|2024-03-04 10:10:00|38836.9|38816.9|38837.2|38817.2|38839.4|38819.4|38824.7|38804.7|38
1709547300000|2024-03-04 10:15:00|38832.2|38812.2|38847.5|38827.5|38852.2|38832.2|38827.5|38807.5|80
1709547600000|2024-03-04 10:20:00|38847.9|38827.9|38857.2|38837.2|38862.2|38842.2|38847.6|38827.6|102
1709547900000|2024-03-04 10:25:00|38855.1|38835.1|38871.9|38851.9|38884.7|38864.7|38849.4|38829.4|180
1709548200000|2024-03-04 10:30:00|38872.2|38852.2|38875.1|38855.1|38876.9|38856.9|38862.2|38842.2|70
1709548500000|2024-03-04 10:35:00|38875.4|38855.4|38889.8|38869.8|38907.3|38887.3|38875.1|38855.1|173
1709548800000|2024-03-04 10:40:00|38892.3|38872.3|38900.1|38880.1|38900.1|38880.1|38874.4|38854.4|247
1709549100000|2024-03-04 10:45:00|38902.3|38882.3|38892.6|38872.6|38912.3|38892.3|38892.6|38872.6|267
1709549400000|2024-03-04 10:50:00|38887.6|38867.6|38860.5|38840.5|38892.6|38872.6|38847.6|38827.6|90
1709549700000|2024-03-04 10:55:00|38860.1|38840.1|38857.6|38837.6|38863|38843|38853|38833|60
1709550000000|2024-03-04 11:00:00|38853.3|38833.3|38850.5|38830.5|38857.6|38837.6|38845.8|38825.8|100
1709550300000|2024-03-04 11:05:00|38848|38828|38838|38818|38850.5|38830.5|38832.6|38812.6|93
1709550600000|2024-03-04 11:10:00|38835.2|38815.2|38818.3|38798.3|38838|38818|38818.3|38798.3|87
1709550900000|2024-03-04 11:15:00|38823|38803|38823|38803|38828|38808|38813|38793|83
1709551200000|2024-03-04 11:20:00|38823.3|38803.3|38808|38788|38823.3|38803.3|38805.2|38785.2|77
1709551500000|2024-03-04 11:25:00|38805.5|38785.5|38778|38758|38805.5|38785.5|38773|38753|156
1709551800000|2024-03-04 11:30:00|38778.4|38758.4|38778.4|38758.4|38785.9|38765.9|38773.4|38753.4|63
1709552100000|2024-03-04 11:35:00|38780.5|38760.5|38768|38748|38780.5|38760.5|38768|38748|167
1709552400000|2024-03-04 11:40:00|38772.4|38752.4|38743.1|38723.1|38773|38753|38743.1|38723.1|121
1709552700000|2024-03-04 11:45:00|38745.9|38725.9|38743.7|38723.7|38758.4|38738.4|38739.4|38719.4|179
1709553000000|2024-03-04 11:50:00|38744.1|38724.1|38753.4|38733.4|38753.7|38733.7|38736.6|38716.6|287
1709553300000|2024-03-04 11:55:00|38753.7|38733.7|38746.9|38726.9|38756.6|38736.6|38739.4|38719.4|119
1709553600000|2024-03-04 12:00:00|38746.6|38726.6|38733.8|38713.8|38751.6|38731.6|38733.8|38713.8|214
1709553900000|2024-03-04 12:05:00|38733.4|38713.4|38708.8|38688.8|38733.4|38713.4|38708.8|38688.8|210
1709554200000|2024-03-04 12:10:00|38706.6|38686.6|38688.8|38668.8|38713.4|38693.4|38688.5|38668.5|163
1709554500000|2024-03-04 12:15:00|38693.5|38673.5|38701.6|38681.6|38713.5|38693.5|38691|38671|201
1709554800000|2024-03-04 12:20:00|38701.3|38681.3|38713.5|38693.5|38713.8|38693.8|38696.3|38676.3|103
1709555100000|2024-03-04 12:25:00|38711.3|38691.3|38738.8|38718.8|38738.8|38718.8|38706.3|38686.3|468
1709555400000|2024-03-04 12:30:00|38739.2|38719.2|38708.8|38688.8|38743.8|38723.8|38699.5|38679.5|288
1709555700000|2024-03-04 12:35:00|38711|38691|38703.8|38683.8|38713.8|38693.8|38701.7|38681.7|180
1709556000000|2024-03-04 12:40:00|38704.2|38684.2|38718.8|38698.8|38718.8|38698.8|38704.2|38684.2|88
1709556300000|2024-03-04 12:45:00|38723.2|38703.2|38733.9|38713.9|38733.9|38713.9|38723.2|38703.2|144
1709556600000|2024-03-04 12:50:00|38733.5|38713.5|38734.2|38714.2|38744.2|38724.2|38728.9|38708.9|191
1709556900000|2024-03-04 12:55:00|38733.9|38713.9|38731.4|38711.4|38738.9|38718.9|38728.9|38708.9|149
1709557200000|2024-03-04 13:00:00|38733.5|38713.5|38721.4|38701.4|38734.2|38714.2|38707.1|38687.1|587
1709557500000|2024-03-04 13:05:00|38719.2|38699.2|38753.9|38733.9|38753.9|38733.9|38718.9|38698.9|494
1709557800000|2024-03-04 13:10:00|38751.4|38731.4|38734.2|38714.2|38753.2|38733.2|38694.6|38674.6|589
1709558100000|2024-03-04 13:15:00|38732.1|38712.1|38692.1|38672.1|38739.6|38719.6|38687.1|38667.1|693
1709558400000|2024-03-04 13:20:00|38694.3|38674.3|38731.4|38711.4|38753.9|38733.9|38694.3|38674.3|480
1709558700000|2024-03-04 13:25:00|38729.3|38709.3|38733.9|38713.9|38733.9|38713.9|38703.9|38683.9|235
1709559000000|2024-03-04 13:30:00|38729.3|38709.3|38734.3|38714.3|38749|38729|38721.4|38701.4|269
1709559300000|2024-03-04 13:35:00|38734|38714|38729|38709|38734|38714|38719|38699|183
1709559600000|2024-03-04 13:40:00|38729.3|38709.3|38726.5|38706.5|38754|38734|38721.8|38701.8|185
1709559900000|2024-03-04 13:45:00|38726.8|38706.8|38769|38749|38773.6|38753.6|38726.8|38706.8|396
1709560200000|2024-03-04 13:50:00|38769.3|38749.3|38769.3|38749.3|38779.3|38759.3|38769.3|38749.3|139
1709560500000|2024-03-04 13:55:00|38766.8|38746.8|38749|38729|38766.8|38746.8|38739.3|38719.3|196
1709560800000|2024-03-04 14:00:00|38749.3|38729.3|38749|38729|38753.7|38733.7|38730|38710|197
1709561100000|2024-03-04 14:05:00|38751.2|38731.2|38684.7|38664.7|38753.7|38733.7|38684.7|38664.7|417
1709561400000|2024-03-04 14:10:00|38680|38660|38670|38650|38689.4|38669.4|38665|38645|387
1709561700000|2024-03-04 14:15:00|38672.2|38652.2|38684.7|38664.7|38709.7|38689.7|38670|38650|252
1709562000000|2024-03-04 14:20:00|38685.1|38665.1|38735.1|38715.1|38736.9|38716.9|38679.7|38659.7|445
1709562300000|2024-03-04 14:25:00|38734.7|38714.7|38759.4|38739.4|38760.1|38740.1|38727.2|38707.2|388
1709562600000|2024-03-04 14:30:00|38755.1|38735.1|38754.4|38734.4|38776.6|38756.6|38752.2|38732.2|528
1709562900000|2024-03-04 14:35:00|38756.9|38736.9|38759.8|38739.8|38764.8|38744.8|38749.8|38729.8|309
1709563200000|2024-03-04 14:40:00|38759.4|38739.4|38732.3|38712.3|38759.8|38739.8|38729.8|38709.8|266
1709563500000|2024-03-04 14:45:00|38734.8|38714.8|38694.8|38674.8|38734.8|38714.8|38689.8|38669.8|433
1709563800000|2024-03-04 14:50:00|38690.1|38670.1|38710.5|38690.5|38714.8|38694.8|38689.8|38669.8|401
1709564100000|2024-03-04 14:55:00|38713|38693|38690.5|38670.5|38713|38693|38685.5|38665.5|350
1709564400000|2024-03-04 15:00:00|38690.1|38670.1|38705.2|38685.2|38705.2|38685.2|38680.5|38660.5|319
1709564700000|2024-03-04 15:05:00|38700.8|38680.8|38675.8|38655.8|38705.5|38685.5|38674.8|38654.8|247
1709565000000|2024-03-04 15:10:00|38675.5|38655.5|38650.5|38630.5|38675.5|38655.5|38645.5|38625.5|278
1709565300000|2024-03-04 15:15:00|38650.9|38630.9|38690.5|38670.5|38690.5|38670.5|38641.2|38621.2|305
1709565600000|2024-03-04 15:20:00|38685.5|38665.5|38690.5|38670.5|38690.5|38670.5|38673|38653|221
1709565900000|2024-03-04 15:25:00|38694.9|38674.9|38690.6|38670.6|38705.5|38685.5|38685.5|38665.5|148
1709566200000|2024-03-04 15:30:00|38695.6|38675.6|38680.6|38660.6|38705.6|38685.6|38680.6|38660.6|170
1709566500000|2024-03-04 15:35:00|38685.2|38665.2|38700.6|38680.6|38700.6|38680.6|38683.1|38663.1|176
1709566800000|2024-03-04 15:40:00|38704.9|38684.9|38735.3|38715.3|38737.7|38717.7|38704.9|38684.9|348
1709567100000|2024-03-04 15:45:00|38737.8|38717.8|38734.2|38714.2|38740.6|38720.6|38724.9|38704.9|199
1709567400000|2024-03-04 15:50:00|38734.6|38714.6|38745.3|38725.3|38745.3|38725.3|38725.6|38705.6|334
1709567700000|2024-03-04 15:55:00|38742.8|38722.8|38730.6|38710.6|38742.8|38722.8|38722.4|38702.4|181
1709568000000|2024-03-04 16:00:00|38737.4|38717.4|38765|38745|38770|38750|38737.4|38717.4|331
1709568300000|2024-03-04 16:05:00|38764.6|38744.6|38780|38760|38805|38785|38759.6|38739.6|566
1709568600000|2024-03-04 16:10:00|38784.6|38764.6|38805.3|38785.3|38810|38790|38780|38760|204
1709568900000|2024-03-04 16:15:00|38807.5|38787.5|38785.7|38765.7|38815|38795|38785.3|38765.3|312
1709569200000|2024-03-04 16:20:00|38785.3|38765.3|38777.5|38757.5|38785.3|38765.3|38758.2|38738.2|219
1709569500000|2024-03-04 16:25:00|38777.8|38757.8|38751|38731|38777.8|38757.8|38750.7|38730.7|263
1709569800000|2024-03-04 16:30:00|38755.4|38735.4|38778.2|38758.2|38785.7|38765.7|38755.4|38735.4|204
1709570100000|2024-03-04 16:35:00|38780.7|38760.7|38758.6|38738.6|38781|38761|38758.6|38738.6|128
1709570400000|2024-03-04 16:40:00|38756.4|38736.4|38731.1|38711.1|38758.6|38738.6|38731.1|38711.1|182
1709570700000|2024-03-04 16:45:00|38728.9|38708.9|38746.1|38726.1|38750.7|38730.7|38726.4|38706.4|229
1709571000000|2024-03-04 16:50:00|38750.4|38730.4|38711.4|38691.4|38750.7|38730.7|38711.4|38691.4|346
1709571300000|2024-03-04 16:55:00|38706.4|38686.4|38701.8|38681.8|38718.9|38698.9|38696.8|38676.8|890
1709571600000|2024-03-04 17:00:00|38702.1|38682.1|38657.1|38637.1|38706.4|38686.4|38641.8|38621.8|618
1709571900000|2024-03-04 17:05:00|38659.3|38639.3|38637.5|38617.5|38659.3|38639.3|38637.5|38617.5|288
1709572200000|2024-03-04 17:10:00|38637.1|38617.1|38579.7|38559.7|38637.1|38617.1|38577.2|38557.2|470
1709572500000|2024-03-04 17:15:00|38577.5|38557.5|38582.5|38562.5|38582.8|38562.8|38555.3|38535.3|476
1709572800000|2024-03-04 17:20:00|38586.8|38566.8|38589.7|38569.7|38599.7|38579.7|38584.7|38564.7|258
1709573100000|2024-03-04 17:25:00|38587.2|38567.2|38591.8|38571.8|38596.8|38576.8|38582.5|38562.5|227
1709573400000|2024-03-04 17:30:00|38587.5|38567.5|38595|38575|38607.5|38587.5|38587.2|38567.2|807
1709573700000|2024-03-04 17:35:00|38597.2|38577.2|38582.9|38562.9|38597.2|38577.2|38577.9|38557.9|388
1709574000000|2024-03-04 17:40:00|38582.6|38562.6|38585.4|38565.4|38585.4|38565.4|38577.9|38557.9|292
1709574300000|2024-03-04 17:45:00|38587.6|38567.6|38607.6|38587.6|38610.1|38590.1|38582.2|38562.2|639
1709574600000|2024-03-04 17:50:00|38605.4|38585.4|38582.9|38562.9|38607.6|38587.6|38577.9|38557.9|365
1709574900000|2024-03-04 17:55:00|38580.8|38560.8|38607.6|38587.6|38616.9|38596.9|38567.9|38547.9|1543
1709575200000|2024-03-04 18:00:00|38607.9|38587.9|38588|38568|38607.9|38587.9|38580.5|38560.5|251
1709575500000|2024-03-04 18:05:00|38585.5|38565.5|38578.3|38558.3|38588.3|38568.3|38578.3|38558.3|103
1709575800000|2024-03-04 18:10:00|38573.7|38553.7|38573.3|38553.3|38583.3|38563.3|38568.7|38548.7|131
1709576100000|2024-03-04 18:15:00|38573|38553|38573.7|38553.7|38578.3|38558.3|38568.7|38548.7|116
1709576400000|2024-03-04 18:20:00|38573.3|38553.3|38570.5|38550.5|38580.5|38560.5|38568.3|38548.3|180
1709576700000|2024-03-04 18:25:00|38568.3|38548.3|38578.4|38558.4|38583|38563|38567.7|38547.7|230
1709577000000|2024-03-04 18:30:00|38578|38558|38580.9|38560.9|38588|38568|38573.7|38553.7|121
1709577300000|2024-03-04 18:35:00|38578.4|38558.4|38585.5|38565.5|38592.4|38572.4|38578.4|38558.4|124
1709577600000|2024-03-04 18:40:00|38588|38568|38598.1|38578.1|38598.1|38578.1|38588|38568|100
1709577900000|2024-03-04 18:45:00|38597.7|38577.7|38612.4|38592.4|38612.4|38592.4|38595.6|38575.6|104
1709578200000|2024-03-04 18:50:00|38612.7|38592.7|38620.6|38600.6|38623.1|38603.1|38610.2|38590.2|87
1709578500000|2024-03-04 18:55:00|38620.9|38600.9|38617.7|38597.7|38622.7|38602.7|38617.4|38597.4|179
1709578800000|2024-03-04 19:00:00|38618.1|38598.1|38603.1|38583.1|38618.4|38598.4|38600.6|38580.6|153
1709579100000|2024-03-04 19:05:00|38603.4|38583.4|38598.1|38578.1|38603.4|38583.4|38598.1|38578.1|25
1709579400000|2024-03-04 19:10:00|38598.5|38578.5|38598.1|38578.1|38602.8|38582.8|38598.1|38578.1|36
1709579700000|2024-03-04 19:15:00|38597.8|38577.8|38588.1|38568.1|38600.6|38580.6|38585.6|38565.6|81
1709580000000|2024-03-04 19:20:00|38583.5|38563.5|38588.1|38568.1|38588.1|38568.1|38583.5|38563.5|31
1709580300000|2024-03-04 19:25:00|38588.2|38568.2|38588.5|38568.5|38588.5|38568.5|38588.2|38568.2|26
1709580600000|2024-03-04 19:30:00|38590.7|38570.7|38593.9|38573.9|38593.9|38573.9|38588.5|38568.5|43
1709580900000|2024-03-04 19:35:00|38598.2|38578.2|38603.2|38583.2|38603.2|38583.2|38598.2|38578.2|52
1709581200000|2024-03-04 19:40:00|38605.7|38585.7|38607.9|38587.9|38607.9|38587.9|38603.2|38583.2|38
1709581500000|2024-03-04 19:45:00|38605.4|38585.4|38612.2|38592.2|38612.2|38592.2|38603.2|38583.2|164
1709581800000|2024-03-04 19:50:00|38610|38590|38610.7|38590.7|38613.2|38593.2|38607.9|38587.9|39
1709582100000|2024-03-04 19:55:00|38608.6|38588.6|38613.2|38593.2|38615.4|38595.4|38608.2|38588.2|23
1709582400000|2024-03-04 20:00:00|38612.9|38592.9|38615.4|38595.4|38615.4|38595.4|38610.4|38590.4|39
1709582700000|2024-03-04 20:05:00|38613.2|38593.2|38613.3|38593.3|38617.9|38597.9|38612.9|38592.9|15
1709583000000|2024-03-04 20:10:00|38612.9|38592.9|38618.3|38598.3|38618.3|38598.3|38612.9|38592.9|83
1709583300000|2024-03-04 20:15:00|38618.6|38598.6|38618.3|38598.3|38623.3|38603.3|38618.3|38598.3|40
1709583600000|2024-03-04 20:20:00|38620.8|38600.8|38626.1|38606.1|38626.1|38606.1|38618.3|38598.3|11
1709583900000|2024-03-04 20:25:00|38625.8|38605.8|38623.3|38603.3|38628.3|38608.3|38623.3|38603.3|12
1709584200000|2024-03-04 20:30:00|38623|38603|38611.2|38591.2|38623|38603|38611.2|38591.2|41
1709584500000|2024-03-04 20:35:00|38608.7|38588.7|38610.8|38590.8|38610.8|38590.8|38605.8|38585.8|59
1709584800000|2024-03-04 20:40:00|38611.2|38591.2|38613.3|38593.3|38613.3|38593.3|38610.8|38590.8|32
1709585100000|2024-03-04 20:45:00|38610.8|38590.8|38610.5|38590.5|38611.2|38591.2|38604|38584|70
1709585400000|2024-03-04 20:50:00|38613|38593|38600.9|38580.9|38613.4|38593.4|38600.9|38580.9|75
1709585700000|2024-03-04 20:55:00|38601.2|38581.2|38603.4|38583.4|38603.7|38583.7|38598.7|38578.7|22
1709586000000|2024-03-04 21:00:00|38603|38583|38608|38588|38608|38588|38603|38583|23
1709586300000|2024-03-04 21:05:00|38603.7|38583.7|38603.4|38583.4|38603.7|38583.7|38603.4|38583.4|9
1709586600000|2024-03-04 21:10:00|38603.1|38583.1|38608.1|38588.1|38608.4|38588.4|38603.1|38583.1|103
1709586900000|2024-03-04 21:15:00|38608.4|38588.4|38608.4|38588.4|38608.4|38588.4|38608.1|38588.1|3
1709587200000|2024-03-04 21:20:00|38608.1|38588.1|38608.1|38588.1|38608.1|38588.1|38608.1|38588.1|8
1709587500000|2024-03-04 21:25:00|38605.9|38585.9|38608.1|38588.1|38608.1|38588.1|38605.9|38585.9|26
1709587800000|2024-03-04 21:30:00|38608.5|38588.5|38608.5|38588.5|38608.5|38588.5|38608.1|38588.1|12
1709588100000|2024-03-04 21:35:00|||||||||16
1709588400000|2024-03-04 21:40:00|38608.1|38588.1|38608.5|38588.5|38608.5|38588.5|38608.1|38588.1|16
1709588700000|2024-03-04 21:45:00|38606|38586|38606.3|38586.3|38608.5|38588.5|38606|38586|13
1709589000000|2024-03-04 21:50:00|38608.5|38588.5|38606.4|38586.4|38608.5|38588.5|38606|38586|27
1709589300000|2024-03-04 21:55:00|38603.9|38583.9|38601|38581|38603.9|38583.9|38601|38581|35
1709593200000|2024-03-04 23:00:00|38594.9|38574.9|38623.3|38603.3|38625.5|38605.5|38594.9|38574.9|41
1709593500000|2024-03-04 23:05:00|38625.8|38605.8|38623.7|38603.7|38632.6|38612.6|38623.7|38603.7|53
1709593800000|2024-03-04 23:10:00|38621.5|38601.5|38618.7|38598.7|38623.7|38603.7|38618.7|38598.7|24
1709594100000|2024-03-04 23:15:00|||||||||5
1709594400000|2024-03-04 23:20:00|38618.4|38598.4|38618.7|38598.7|38618.7|38598.7|38618.4|38598.4|7
1709594700000|2024-03-04 23:25:00|38620.9|38600.9|38623.7|38603.7|38623.7|38603.7|38620.9|38600.9|19
1709595000000|2024-03-04 23:30:00|38623.8|38603.8|38628.8|38608.8|38628.8|38608.8|38623.8|38603.8|5
1709595300000|2024-03-04 23:35:00|38631.3|38611.3|38628.8|38608.8|38633.4|38613.4|38628.8|38608.8|34
1709595600000|2024-03-04 23:40:00|38630.9|38610.9|38628.4|38608.4|38633.4|38613.4|38628.4|38608.4|15
1709595900000|2024-03-04 23:45:00|38628.8|38608.8|38628.4|38608.4|38633.4|38613.4|38628.4|38608.4|49
1709596200000|2024-03-04 23:50:00|38630.6|38610.6|38623.8|38603.8|38630.6|38610.6|38623.8|38603.8|42
1709596500000|2024-03-04 23:55:00|38626|38606|38621.3|38601.3|38626.3|38606.3|38621.3|38601.3|15
1709596800000|2024-03-05 00:00:00|38623.5|38603.5|38626|38606|38628.1|38608.1|38621|38601|29
1709597100000|2024-03-05 00:05:00|38626.3|38606.3|38623.8|38603.8|38628.8|38608.8|38623.8|38603.8|17
1709597400000|2024-03-05 00:10:00|38618.8|38598.8|38616.4|38596.4|38618.9|38598.9|38613.8|38593.8|34
1709597700000|2024-03-05 00:15:00|38618.9|38598.9|38618.9|38598.9|38621.4|38601.4|38616.4|38596.4|24
1709598000000|2024-03-05 00:20:00|38618.5|38598.5|38623.9|38603.9|38626|38606|38613.9|38593.9|36
1709598300000|2024-03-05 00:25:00|38626.4|38606.4|38618.9|38598.9|38631.4|38611.4|38618.9|38598.9|69
1709598600000|2024-03-05 00:30:00|38621|38601|38628.5|38608.5|38628.5|38608.5|38621|38601|34
1709598900000|2024-03-05 00:35:00|38628.6|38608.6|38633.6|38613.6|38633.6|38613.6|38628.6|38608.6|20
1709599200000|2024-03-05 00:40:00|38631.4|38611.4|38623.6|38603.6|38633.6|38613.6|38619.3|38599.3|50
1709599500000|2024-03-05 00:45:00|38619.3|38599.3|38620.7|38600.7|38623.2|38603.2|38618.2|38598.2|70
1709599800000|2024-03-05 00:50:00|38622.9|38602.9|38623.9|38603.9|38630.7|38610.7|38622.9|38602.9|49
1709600100000|2024-03-05 00:55:00|38623.6|38603.6|38631.1|38611.1|38631.1|38611.1|38614|38594|73
1709600400000|2024-03-05 01:00:00|38629|38609|38639|38619|38655.8|38635.8|38628.6|38608.6|461
1709600700000|2024-03-05 01:05:00|38634|38614|38639|38619|38649|38629|38614|38594|196
1709601000000|2024-03-05 01:10:00|38636.8|38616.8|38604|38584|38639|38619|38604|38584|149
1709601300000|2024-03-05 01:15:00|38606.1|38586.1|38609|38589|38613.7|38593.7|38596.1|38576.1|153
1709601600000|2024-03-05 01:20:00|38606.9|38586.9|38606.5|38586.5|38613.7|38593.7|38591.5|38571.5|203
1709601900000|2024-03-05 01:25:00|38604.4|38584.4|38588.7|38568.7|38609|38589|38579|38559|101
1709602200000|2024-03-05 01:30:00|38586.5|38566.5|38574|38554|38594|38574|38574|38554|156
1709602500000|2024-03-05 01:35:00|38576.2|38556.2|38586.6|38566.6|38589|38569|38571.2|38551.2|77
1709602800000|2024-03-05 01:40:00|38588.7|38568.7|38614.1|38594.1|38621.6|38601.6|38588.7|38568.7|187
1709603100000|2024-03-05 01:45:00|38609.8|38589.8|38579.1|38559.1|38609.8|38589.8|38578.4|38558.4|99
1709603400000|2024-03-05 01:50:00|38578.7|38558.7|38583.4|38563.4|38583.4|38563.4|38561.9|38541.9|131
1709603700000|2024-03-05 01:55:00|38583.7|38563.7|38599.1|38579.1|38599.1|38579.1|38579.1|38559.1|44
1709604000000|2024-03-05 02:00:00|38601.2|38581.2|38561.6|38541.6|38604.1|38584.1|38561.3|38541.3|184
1709604300000|2024-03-05 02:05:00|38564.1|38544.1|38594.1|38574.1|38594.1|38574.1|38558.8|38538.8|113
1709604600000|2024-03-05 02:10:00|38593.8|38573.8|38588.8|38568.8|38603.8|38583.8|38579.1|38559.1|75
1709604900000|2024-03-05 02:15:00|38586.6|38566.6|38589.2|38569.2|38594.2|38574.2|38574.5|38554.5|55
1709605200000|2024-03-05 02:20:00|38588.8|38568.8|38596.3|38576.3|38596.3|38576.3|38581.7|38561.7|32
1709605500000|2024-03-05 02:25:00|38594.2|38574.2|38559.2|38539.2|38594.2|38574.2|38557|38537|158
1709605800000|2024-03-05 02:30:00|38559.5|38539.5|38569.2|38549.2|38578.5|38558.5|38559.5|38539.5|148
1709606100000|2024-03-05 02:35:00|38567|38547|38554.2|38534.2|38571.3|38551.3|38551.7|38531.7|150
1709606400000|2024-03-05 02:40:00|38551.3|38531.3|38539.2|38519.2|38554.2|38534.2|38539.2|38519.2|126
1709606700000|2024-03-05 02:45:00|38542.1|38522.1|38526.4|38506.4|38544.2|38524.2|38526.4|38506.4|154
1709607000000|2024-03-05 02:50:00|38528.9|38508.9|38544.2|38524.2|38544.2|38524.2|38528.9|38508.9|106
1709607300000|2024-03-05 02:55:00|38546.4|38526.4|38551.7|38531.7|38554.2|38534.2|38544.2|38524.2|58
1709607600000|2024-03-05 03:00:00|38549.2|38529.2|38559.3|38539.3|38559.3|38539.3|38544.6|38524.6|44
1709607900000|2024-03-05 03:05:00|38556.8|38536.8|38549.6|38529.6|38559.3|38539.3|38547.1|38527.1|156
1709608200000|2024-03-05 03:10:00|38547.1|38527.1|38553.9|38533.9|38554.3|38534.3|38544.6|38524.6|77
1709608500000|2024-03-05 03:15:00|38554.3|38534.3|38579.3|38559.3|38581.8|38561.8|38554.3|38534.3|61
1709608800000|2024-03-05 03:20:00|38578.9|38558.9|38564.3|38544.3|38578.9|38558.9|38564|38544|42
1709609100000|2024-03-05 03:25:00|38564|38544|38564.3|38544.3|38569.3|38549.3|38561.5|38541.5|26
1709609400000|2024-03-05 03:30:00|38566.5|38546.5|38559.3|38539.3|38566.8|38546.8|38556.8|38536.8|10
1709609700000|2024-03-05 03:35:00|38559.7|38539.7|38573.6|38553.6|38573.6|38553.6|38559.3|38539.3|15
1709610000000|2024-03-05 03:40:00|38574|38554|38566.9|38546.9|38576.1|38556.1|38566.9|38546.9|20
1709610300000|2024-03-05 03:45:00|38566.5|38546.5|38549.4|38529.4|38566.5|38546.5|38547.2|38527.2|14
1709610600000|2024-03-05 03:50:00|38551.5|38531.5|38554.7|38534.7|38556.2|38536.2|38549|38529|16
1709610900000|2024-03-05 03:55:00|38549.7|38529.7|38554.4|38534.4|38554.8|38534.8|38549.4|38529.4|14
1709611200000|2024-03-05 04:00:00|38552.3|38532.3|38538|38518|38554.8|38534.8|38535.8|38515.8|81
1709611500000|2024-03-05 04:05:00|38535.8|38515.8|38535.5|38515.5|38540.1|38520.1|38528.3|38508.3|57
1709611800000|2024-03-05 04:10:00|38537.6|38517.6|38538|38518|38540.5|38520.5|38537.6|38517.6|16
1709612100000|2024-03-05 04:15:00|38537.6|38517.6|38543.4|38523.4|38545.9|38525.9|38537.6|38517.6|22
1709612400000|2024-03-05 04:20:00|38543|38523|38547.7|38527.7|38552.3|38532.3|38538|38518|26
1709612700000|2024-03-05 04:25:00|38549.8|38529.8|38545.5|38525.5|38550.2|38530.2|38545.5|38525.5|15
1709613000000|2024-03-05 04:30:00|38543.4|38523.4|38550.2|38530.2|38550.2|38530.2|38543|38523|22
1709613300000|2024-03-05 04:35:00|38548.1|38528.1|38545.2|38525.2|38548.1|38528.1|38543.1|38523.1|11
1709613600000|2024-03-05 04:40:00|38540.6|38520.6|38550.6|38530.6|38550.9|38530.9|38540.2|38520.2|13
1709613900000|2024-03-05 04:45:00|38550.9|38530.9|38553.1|38533.1|38555.6|38535.6|38550.6|38530.6|9
1709614200000|2024-03-05 04:50:00|38555.2|38535.2|38555.2|38535.2|38555.6|38535.6|38555.2|38535.2|3
1709614500000|2024-03-05 04:55:00|38554.9|38534.9|38555.3|38535.3|38555.3|38535.3|38550.6|38530.6|8
1709614800000|2024-03-05 05:00:00|38554.5|38534.5|38544.9|38524.9|38554.5|38534.5|38539.9|38519.9|22
1709615100000|2024-03-05 05:05:00|38542.4|38522.4|38539.9|38519.9|38542.4|38522.4|38537.4|38517.4|26
1709615400000|2024-03-05 05:10:00|38542.1|38522.1|38554.6|38534.6|38554.6|38534.6|38542.1|38522.1|28
1709615700000|2024-03-05 05:15:00|38552.4|38532.4|38544.9|38524.9|38552.4|38532.4|38544.6|38524.6|19
1709616000000|2024-03-05 05:20:00|38542.4|38522.4|38549.6|38529.6|38550|38530|38542.4|38522.4|44
1709616300000|2024-03-05 05:25:00|38547.5|38527.5|38545|38525|38555|38535|38544.6|38524.6|89
1709616600000|2024-03-05 05:30:00|38544.6|38524.6|38532.1|38512.1|38545|38525|38529.6|38509.6|143
1709616900000|2024-03-05 05:35:00|38531.8|38511.8|38549.6|38529.6|38552.1|38532.1|38529.6|38509.6|89
1709617200000|2024-03-05 05:40:00|38547.1|38527.1|38541.8|38521.8|38549.6|38529.6|38539.6|38519.6|70
1709617500000|2024-03-05 05:45:00|38539.6|38519.6|38554.7|38534.7|38554.7|38534.7|38532.2|38512.2|86
1709617800000|2024-03-05 05:50:00|38556.8|38536.8|38539.7|38519.7|38558.9|38538.9|38537.2|38517.2|129
1709618100000|2024-03-05 05:55:00|38540|38520|38554.7|38534.7|38554.7|38534.7|38540|38520|54
1709618400000|2024-03-05 06:00:00|38552.2|38532.2|38576.5|38556.5|38584.3|38564.3|38550.4|38530.4|157
1709618700000|2024-03-05 06:05:00|38576.8|38556.8|38594.3|38574.3|38594.7|38574.7|38576.5|38556.5|107
1709619000000|2024-03-05 06:10:00|38591.8|38571.8|38574.4|38554.4|38591.8|38571.8|38570.1|38550.1|45
1709619300000|2024-03-05 06:15:00|38574.7|38554.7|38574.7|38554.7|38579.4|38559.4|38572.2|38552.2|41
1709619600000|2024-03-05 06:20:00|38570.1|38550.1|38562.2|38542.2|38574.4|38554.4|38554.7|38534.7|77
1709619900000|2024-03-05 06:25:00|38560.1|38540.1|38564.8|38544.8|38566.9|38546.9|38559.7|38539.7|42
1709620200000|2024-03-05 06:30:00|38565.1|38545.1|38579.8|38559.8|38589.8|38569.8|38564.8|38544.8|88
1709620500000|2024-03-05 06:35:00|38580.1|38560.1|38571.9|38551.9|38580.1|38560.1|38570.1|38550.1|57
1709620800000|2024-03-05 06:40:00|38574.8|38554.8|38532.3|38512.3|38574.8|38554.8|38530.2|38510.2|206
1709621100000|2024-03-05 06:45:00|38531.9|38511.9|38519.4|38499.4|38532.3|38512.3|38509.4|38489.4|115
1709621400000|2024-03-05 06:50:00|38519.8|38499.8|38534.8|38514.8|38541.9|38521.9|38519.4|38499.4|67
1709621700000|2024-03-05 06:55:00|38537|38517|38514.8|38494.8|38540.2|38520.2|38514.8|38494.8|43
1709622000000|2024-03-05 07:00:00|38517|38497|38494.8|38474.8|38524.8|38504.8|38492|38472|86
1709622300000|2024-03-05 07:05:00|38494.5|38474.5|38489.9|38469.9|38494.8|38474.8|38470.6|38450.6|218
1709622600000|2024-03-05 07:10:00|38492|38472|38497.4|38477.4|38509.9|38489.9|38489.9|38469.9|78
1709622900000|2024-03-05 07:15:00|38499.5|38479.5|38492|38472|38499.9|38479.9|38489.9|38469.9|67
1709623200000|2024-03-05 07:20:00|38494.1|38474.1|38507|38487|38512.4|38492.4|38492|38472|23
1709623500000|2024-03-05 07:25:00|38514.2|38494.2|38522|38502|38529.2|38509.2|38512|38492|111
1709623800000|2024-03-05 07:30:00|38524.2|38504.2|38529.2|38509.2|38534.2|38514.2|38521.7|38501.7|98
1709624100000|2024-03-05 07:35:00|38534.2|38514.2|38499.2|38479.2|38534.2|38514.2|38499.2|38479.2|81
1709624400000|2024-03-05 07:40:00|38498.8|38478.8|38538.8|38518.8|38544.6|38524.6|38498.8|38478.8|100
1709624700000|2024-03-05 07:45:00|38536.7|38516.7|38518.9|38498.9|38536.7|38516.7|38518.5|38498.5|26
1709625000000|2024-03-05 07:50:00|38516.7|38496.7|38534.6|38514.6|38541|38521|38514.2|38494.2|70
1709625300000|2024-03-05 07:55:00|38534.2|38514.2|38529.2|38509.2|38536.4|38516.4|38522.1|38502.1|40
1709625600000|2024-03-05 08:00:00|38529.6|38509.6|38593.5|38573.5|38604.3|38584.3|38529.6|38509.6|244
1709625900000|2024-03-05 08:05:00|38594.3|38574.3|38638.5|38618.5|38643.5|38623.5|38594.3|38574.3|969
1709626200000|2024-03-05 08:10:00|38636.4|38616.4|38678.5|38658.5|38681|38661|38633.9|38613.9|157
1709626500000|2024-03-05 08:15:00|38680.7|38660.7|38668.6|38648.6|38698.6|38678.6|38668.6|38648.6|308
1709626800000|2024-03-05 08:20:00|38666.4|38646.4|38658.6|38638.6|38666.4|38646.4|38643.6|38623.6|117
1709627100000|2024-03-05 08:25:00|38663.6|38643.6|38658.6|38638.6|38673.9|38653.9|38656.4|38636.4|111
1709627400000|2024-03-05 08:30:00|38659.3|38639.3|38661.5|38641.5|38673.2|38653.2|38653.6|38633.6|136
1709627700000|2024-03-05 08:35:00|38656.8|38636.8|38623.6|38603.6|38659.3|38639.3|38621.1|38601.1|100
1709628000000|2024-03-05 08:40:00|38625.7|38605.7|38664|38644|38664.4|38644.4|38623.6|38603.6|114
1709628300000|2024-03-05 08:45:00|38663.6|38643.6|38653.6|38633.6|38663.6|38643.6|38643.6|38623.6|69
1709628600000|2024-03-05 08:50:00|38655.8|38635.8|38643.6|38623.6|38656.5|38636.5|38639|38619|27
1709628900000|2024-03-05 08:55:00|38644|38624|38633.7|38613.7|38650.8|38630.8|38630.8|38610.8|53
1709629200000|2024-03-05 09:00:00|38631.5|38611.5|38634|38614|38634|38614|38563.7|38543.7|318
1709629500000|2024-03-05 09:05:00|38636.9|38616.9|38657.9|38637.9|38671.2|38651.2|38636.5|38616.5|115
1709629800000|2024-03-05 09:10:00|38655.8|38635.8|38675.8|38655.8|38678.3|38658.3|38653.7|38633.7|76
1709630100000|2024-03-05 09:15:00|38678.3|38658.3|38673.7|38653.7|38678.7|38658.7|38663.7|38643.7|71
1709630400000|2024-03-05 09:20:00|38676.2|38656.2|38688.7|38668.7|38688.7|38668.7|38675.8|38655.8|90
1709630700000|2024-03-05 09:25:00|38689.1|38669.1|38703.7|38683.7|38708.7|38688.7|38685.8|38665.8|74
1709631000000|2024-03-05 09:30:00|38703.4|38683.4|38683.7|38663.7|38703.7|38683.7|38678.7|38658.7|76
1709631300000|2024-03-05 09:35:00|38683.4|38663.4|38678.4|38658.4|38683.4|38663.4|38650.9|38630.9|85
1709631600000|2024-03-05 09:40:00|38680.5|38660.5|38664.5|38644.5|38683|38663|38664.1|38644.1|79
1709631900000|2024-03-05 09:45:00|38664.1|38644.1|38648.8|38628.8|38664.1|38644.1|38646.3|38626.3|98
1709632200000|2024-03-05 09:50:00|38644.5|38624.5|38666.6|38646.6|38666.6|38646.6|38642|38622|51
1709632500000|2024-03-05 09:55:00|38668.8|38648.8|38689.5|38669.5|38694.5|38674.5|38664.5|38644.5|37
1709632800000|2024-03-05 10:00:00|38689.9|38669.9|38739.2|38719.2|38739.2|38719.2|38689.5|38669.5|183
1709633100000|2024-03-05 10:05:00|38739.5|38719.5|38741.7|38721.7|38746.7|38726.7|38734.2|38714.2|149
1709633400000|2024-03-05 10:10:00|38744.2|38724.2|38739.6|38719.6|38749.6|38729.6|38739.6|38719.6|99
1709633700000|2024-03-05 10:15:00|38734.6|38714.6|38739.6|38719.6|38739.6|38719.6|38734.2|38714.2|111
1709634000000|2024-03-05 10:20:00|38743.8|38723.8|38738.8|38718.8|38749.6|38729.6|38736.7|38716.7|166
1709634300000|2024-03-05 10:25:00|38736.7|38716.7|38742.1|38722.1|38749.2|38729.2|38736.7|38716.7|77
1709634600000|2024-03-05 10:30:00|38744.2|38724.2|38763.9|38743.9|38766|38746|38739.6|38719.6|167
1709634900000|2024-03-05 10:35:00|38758.9|38738.9|38756.8|38736.8|38768.9|38748.9|38753.9|38733.9|169
1709635200000|2024-03-05 10:40:00|38754.6|38734.6|38741.8|38721.8|38758.1|38738.1|38734.3|38714.3|88
1709635500000|2024-03-05 10:45:00|38743.9|38723.9|38736.4|38716.4|38753.5|38733.5|38736.4|38716.4|72
1709635800000|2024-03-05 10:50:00|38733.9|38713.9|38734.3|38714.3|38736.4|38716.4|38726.8|38706.8|115
1709636100000|2024-03-05 10:55:00|38738.5|38718.5|38739.3|38719.3|38748.9|38728.9|38734.3|38714.3|197
1709636400000|2024-03-05 11:00:00|38738.9|38718.9|38721.4|38701.4|38739.3|38719.3|38713.9|38693.9|149
1709636700000|2024-03-05 11:05:00|38721.8|38701.8|38701.1|38681.1|38723.9|38703.9|38699|38679|74
1709637000000|2024-03-05 11:10:00|38699|38679|38689|38669|38699|38679|38686.5|38666.5|72
1709637300000|2024-03-05 11:15:00|38686.8|38666.8|38669.7|38649.7|38689|38669|38664.7|38644.7|175
1709637600000|2024-03-05 11:20:00|38671.8|38651.8|38696.5|38676.5|38696.5|38676.5|38669.3|38649.3|86
1709637900000|2024-03-05 11:25:00|38696.9|38676.9|38694.7|38674.7|38702.6|38682.6|38694.7|38674.7|29
1709638200000|2024-03-05 11:30:00|38692.2|38672.2|38684.8|38664.8|38694.7|38674.7|38684.7|38664.7|36
1709638500000|2024-03-05 11:35:00|38684.4|38664.4|38674.8|38654.8|38684.8|38664.8|38666.9|38646.9|55
1709638800000|2024-03-05 11:40:00|38674.4|38654.4|38664.8|38644.8|38674.8|38654.8|38664.4|38644.4|36
1709639100000|2024-03-05 11:45:00|38669.4|38649.4|38676.9|38656.9|38679.4|38659.4|38664.8|38644.8|32
1709639400000|2024-03-05 11:50:00|38677.3|38657.3|38662.3|38642.3|38689.1|38669.1|38657.7|38637.7|221
1709639700000|2024-03-05 11:55:00|38659.8|38639.8|38649.8|38629.8|38662.3|38642.3|38649.8|38629.8|60
1709640000000|2024-03-05 12:00:00|38650.2|38630.2|38654.8|38634.8|38654.8|38634.8|38639.8|38619.8|108
1709640300000|2024-03-05 12:05:00|38650.2|38630.2|38634.5|38614.5|38654.8|38634.8|38629.8|38609.8|69
1709640600000|2024-03-05 12:10:00|38632.3|38612.3|38634.8|38614.8|38639.8|38619.8|38629.8|38609.8|54
1709640900000|2024-03-05 12:15:00|38632.7|38612.7|38639.9|38619.9|38644.9|38624.9|38632.7|38612.7|47
1709641200000|2024-03-05 12:20:00|38635.2|38615.2|38625.2|38605.2|38637.7|38617.7|38625.2|38605.2|209
1709641500000|2024-03-05 12:25:00|38624.5|38604.5|38642.4|38622.4|38644.9|38624.9|38617.4|38597.4|169
1709641800000|2024-03-05 12:30:00|38644.9|38624.9|38624.5|38604.5|38649.9|38629.9|38617|38597|208
1709642100000|2024-03-05 12:35:00|38624.9|38604.9|38634.9|38614.9|38634.9|38614.9|38622|38602|138
1709642400000|2024-03-05 12:40:00|38632.8|38612.8|38625.3|38605.3|38634.9|38614.9|38625.3|38605.3|62
1709642700000|2024-03-05 12:45:00|38627.4|38607.4|38606.7|38586.7|38629.9|38609.9|38606.7|38586.7|160
1709643000000|2024-03-05 12:50:00|38604.2|38584.2|38584.9|38564.9|38607.4|38587.4|38584.9|38564.9|147
1709643300000|2024-03-05 12:55:00|38584.6|38564.6|38580|38560|38599.9|38579.9|38574.9|38554.9|208
1709643600000|2024-03-05 13:00:00|38582.1|38562.1|38565|38545|38584.6|38564.6|38558.2|38538.2|523
1709643900000|2024-03-05 13:05:00|38562.8|38542.8|38564.6|38544.6|38582.1|38562.1|38550|38530|391
1709644200000|2024-03-05 13:10:00|38562.5|38542.5|38460.7|38440.7|38564.6|38544.6|38450.7|38430.7|1535
1709644500000|2024-03-05 13:15:00|38458.2|38438.2|38491.1|38471.1|38505.4|38485.4|38453.2|38433.2|782
1709644800000|2024-03-05 13:20:00|38493.2|38473.2|38473.6|38453.6|38515|38495|38473.6|38453.6|537
1709645100000|2024-03-05 13:25:00|38471.5|38451.5|38478.6|38458.6|38490.8|38470.8|38463.3|38443.3|372
1709645400000|2024-03-05 13:30:00|38479|38459|38549.3|38529.3|38549.3|38529.3|38475.4|38455.4|508
1709645700000|2024-03-05 13:35:00|38549.7|38529.7|38555|38535|38574.7|38554.7|38530.4|38510.4|389
1709646000000|2024-03-05 13:40:00|38554.7|38534.7|38558.3|38538.3|38558.3|38538.3|38520.4|38500.4|296
1709646300000|2024-03-05 13:45:00|38560.4|38540.4|38543.3|38523.3|38565.8|38545.8|38535.8|38515.8|307
1709646600000|2024-03-05 13:50:00|38541.2|38521.2|38556.2|38536.2|38560.8|38540.8|38535.8|38515.8|217
1709646900000|2024-03-05 13:55:00|38558.3|38538.3|38580.5|38560.5|38585.1|38565.1|38558.3|38538.3|565
1709647200000|2024-03-05 14:00:00|38580.1|38560.1|38570.1|38550.1|38605.5|38585.5|38563.3|38543.3|686
1709647500000|2024-03-05 14:05:00|38570.5|38550.5|38565.5|38545.5|38580.5|38560.5|38563|38543|291
1709647800000|2024-03-05 14:10:00|38561.2|38541.2|38609.8|38589.8|38612.6|38592.6|38551.6|38531.6|693
1709648100000|2024-03-05 14:15:00|38607.6|38587.6|38632.3|38612.3|38639.4|38619.4|38600.5|38580.5|388
1709648400000|2024-03-05 14:20:00|38632.6|38612.6|38630.2|38610.2|38649.8|38629.8|38622.6|38602.6|294
1709648700000|2024-03-05 14:25:00|38634.8|38614.8|38630.2|38610.2|38647.3|38627.3|38630.2|38610.2|263
1709649000000|2024-03-05 14:30:00|38633|38613|38650.2|38630.2|38650.6|38630.6|38625.2|38605.2|369
1709649300000|2024-03-05 14:35:00|38647.7|38627.7|38645.2|38625.2|38666.9|38646.9|38640.2|38620.2|290
1709649600000|2024-03-05 14:40:00|38650.2|38630.2|38605.6|38585.6|38650.2|38630.2|38605.6|38585.6|343
1709649900000|2024-03-05 14:45:00|38603.1|38583.1|38574.2|38554.2|38603.1|38583.1|38546|38526|936
1709650200000|2024-03-05 14:50:00|38576.3|38556.3|38561.7|38541.7|38577.1|38557.1|38551.7|38531.7|428
1709650500000|2024-03-05 14:55:00|38563.9|38543.9|38559.2|38539.2|38566.7|38546.7|38544.6|38524.6|371
1709650800000|2024-03-05 15:00:00|38562.1|38542.1|38613.1|38593.1|38661|38641|38562.1|38542.1|1003
1709651100000|2024-03-05 15:05:00|38613.5|38593.5|38584.6|38564.6|38626|38606|38580|38560|354
1709651400000|2024-03-05 15:10:00|38582.1|38562.1|38608.9|38588.9|38608.9|38588.9|38556.8|38536.8|343
1709651700000|2024-03-05 15:15:00|38611|38591|38606.8|38586.8|38626.8|38606.8|38606.8|38586.8|301
1709652000000|2024-03-05 15:20:00|38608.9|38588.9|38592.2|38572.2|38626.8|38606.8|38587.2|38567.2|326
1709652300000|2024-03-05 15:25:00|38591.8|38571.8|38593.9|38573.9|38606.4|38586.4|38586.8|38566.8|286
1709652600000|2024-03-05 15:30:00|38596.1|38576.1|38630.7|38610.7|38631.4|38611.4|38579.7|38559.7|449
1709652900000|2024-03-05 15:35:00|38628.6|38608.6|38615.7|38595.7|38630.7|38610.7|38610.7|38590.7|154
1709653200000|2024-03-05 15:40:00|38617.8|38597.8|38665.7|38645.7|38665.7|38645.7|38617.8|38597.8|319
1709653500000|2024-03-05 15:45:00|38665.3|38645.3|38625.7|38605.7|38665.7|38645.7|38623.2|38603.2|387
1709653800000|2024-03-05 15:50:00|38627.9|38607.9|38650.7|38630.7|38651.1|38631.1|38617.9|38597.9|330
1709654100000|2024-03-05 15:55:00|38653.2|38633.2|38666.1|38646.1|38666.1|38646.1|38649|38629|237
1709654400000|2024-03-05 16:00:00|38668.3|38648.3|38636.1|38616.1|38671.1|38651.1|38630.8|38610.8|305
1709654700000|2024-03-05 16:05:00|38635.8|38615.8|38611.9|38591.9|38636.2|38616.2|38611.9|38591.9|311
1709655000000|2024-03-05 16:10:00|38611.5|38591.5|38586.9|38566.9|38611.9|38591.9|38577.3|38557.3|279
1709655300000|2024-03-05 16:15:00|38589|38569|38541.6|38521.6|38596.9|38576.9|38527.3|38507.3|576
1709655600000|2024-03-05 16:20:00|38541.9|38521.9|38507.3|38487.3|38541.9|38521.9|38497.7|38477.7|732
1709655900000|2024-03-05 16:25:00|38507.7|38487.7|38487.3|38467.3|38508.1|38488.1|38480.2|38460.2|319
1709656200000|2024-03-05 16:30:00|38487.7|38467.7|38514.5|38494.5|38526.6|38506.6|38487.3|38467.3|515
1709656500000|2024-03-05 16:35:00|38512.4|38492.4|38499.1|38479.1|38516.6|38496.6|38494.1|38474.1|199
1709656800000|2024-03-05 16:40:00|38496.6|38476.6|38488.7|38468.7|38511.6|38491.6|38481.6|38461.6|328
1709657100000|2024-03-05 16:45:00|38486.6|38466.6|38461.6|38441.6|38491.2|38471.2|38454.5|38434.5|378
1709657400000|2024-03-05 16:50:00|38462|38442|38442.4|38422.4|38479.1|38459.1|38439.9|38419.9|316
1709657700000|2024-03-05 16:55:00|38442|38422|38467.4|38447.4|38469.5|38449.5|38432|38412|239
1709658000000|2024-03-05 17:00:00|38472|38452|38472|38452|38478.8|38458.8|38452.4|38432.4|198
1709658300000|2024-03-05 17:05:00|38469.9|38449.9|38484.2|38464.2|38492.1|38472.1|38467.4|38447.4|142
1709658600000|2024-03-05 17:10:00|38486.7|38466.7|38479.2|38459.2|38497.1|38477.1|38476.7|38456.7|212
1709658900000|2024-03-05 17:15:00|38479.6|38459.6|38486.7|38466.7|38486.7|38466.7|38472.1|38452.1|168
1709659200000|2024-03-05 17:20:00|38491.7|38471.7|38491.7|38471.7|38501.7|38481.7|38487.5|38467.5|199
1709659500000|2024-03-05 17:25:00|38489.6|38469.6|38487.1|38467.1|38491.7|38471.7|38479.2|38459.2|166
1709659800000|2024-03-05 17:30:00|38486.7|38466.7|38486.7|38466.7|38486.7|38466.7|38475|38455|287
1709660100000|2024-03-05 17:35:00|38488.9|38468.9|38511.8|38491.8|38519.3|38499.3|38488.9|38468.9|284
1709660400000|2024-03-05 17:40:00|38509.3|38489.3|38516.8|38496.8|38532.1|38512.1|38506.8|38486.8|261
1709660700000|2024-03-05 17:45:00|38517.1|38497.1|38511.8|38491.8|38527.2|38507.2|38511.8|38491.8|155
1709661000000|2024-03-05 17:50:00|38512.2|38492.2|38499.7|38479.7|38512.2|38492.2|38491.8|38471.8|242
1709661300000|2024-03-05 17:55:00|38501.8|38481.8|38516|38496|38518.5|38498.5|38487.9|38467.9|1259
1709661600000|2024-03-05 18:00:00|38516.4|38496.4|38540.3|38520.3|38547.4|38527.4|38516.4|38496.4|459
1709661900000|2024-03-05 18:05:00|38540.7|38520.7|38518.6|38498.6|38540.7|38520.7|38515.7|38495.7|147
1709662200000|2024-03-05 18:10:00|38516.4|38496.4|38510.7|38490.7|38521.1|38501.1|38510.7|38490.7|114
1709662500000|2024-03-05 18:15:00|38511.1|38491.1|38488.2|38468.2|38515.7|38495.7|38488.2|38468.2|154
1709662800000|2024-03-05 18:20:00|38486.1|38466.1|38496.1|38476.1|38500|38480|38485.7|38465.7|111
1709663100000|2024-03-05 18:25:00|38496.5|38476.5|38516.1|38496.1|38516.1|38496.1|38491.5|38471.5|146
1709663400000|2024-03-05 18:30:00|38515.7|38495.7|38526.5|38506.5|38535.7|38515.7|38510.7|38490.7|134
1709663700000|2024-03-05 18:35:00|38528.6|38508.6|38508.6|38488.6|38530.7|38510.7|38508.6|38488.6|90
1709664000000|2024-03-05 18:40:00|38506.5|38486.5|38480.8|38460.8|38506.5|38486.5|38480.8|38460.8|106
1709664300000|2024-03-05 18:45:00|38482.9|38462.9|38490.8|38470.8|38497.9|38477.9|38482.9|38462.9|69
1709664600000|2024-03-05 18:50:00|38488.7|38468.7|38480.8|38460.8|38493.7|38473.7|38478.7|38458.7|96
1709664900000|2024-03-05 18:55:00|38483.3|38463.3|38495|38475|38495.4|38475.4|38483.3|38463.3|147
1709665200000|2024-03-05 19:00:00|38495.4|38475.4|38495.4|38475.4|38500.4|38480.4|38495.4|38475.4|54
1709665500000|2024-03-05 19:05:00|38495|38475|38502.9|38482.9|38502.9|38482.9|38475.4|38455.4|150
1709665800000|2024-03-05 19:10:00|38502.6|38482.6|38500.5|38480.5|38510.1|38490.1|38498.3|38478.3|66
1709666100000|2024-03-05 19:15:00|38502.6|38482.6|38520.1|38500.1|38520.8|38500.8|38500.5|38480.5|47
1709666400000|2024-03-05 19:20:00|38517.6|38497.6|38515.1|38495.1|38520.1|38500.1|38515.1|38495.1|16
1709666700000|2024-03-05 19:25:00|38515.5|38495.5|38515.5|38495.5|38520.5|38500.5|38515.1|38495.1|14
1709667000000|2024-03-05 19:30:00|38513|38493|38510.1|38490.1|38513|38493|38505.5|38485.5|42
1709667300000|2024-03-05 19:35:00|38508|38488|38495.5|38475.5|38510.1|38490.1|38495.5|38475.5|49
1709667600000|2024-03-05 19:40:00|38495.1|38475.1|38505.1|38485.1|38507.6|38487.6|38495.1|38475.1|37
1709667900000|2024-03-05 19:45:00|38500.5|38480.5|38487.7|38467.7|38500.5|38480.5|38485.5|38465.5|54
1709668200000|2024-03-05 19:50:00|38488|38468|38485.2|38465.2|38490.2|38470.2|38480.5|38460.5|99
1709668500000|2024-03-05 19:55:00|38480.5|38460.5|38475.6|38455.6|38480.6|38460.6|38475.6|38455.6|56
1709668800000|2024-03-05 20:00:00|38475.9|38455.9|38480.6|38460.6|38480.6|38460.6|38475.6|38455.6|37
1709669100000|2024-03-05 20:05:00|38476.3|38456.3|38475.2|38455.2|38480.2|38460.2|38473.1|38453.1|66
1709669400000|2024-03-05 20:10:00|38473.1|38453.1|38463.1|38443.1|38475.2|38455.2|38463.1|38443.1|66
1709669700000|2024-03-05 20:15:00|38462.7|38442.7|38460.6|38440.6|38465.2|38445.2|38456.4|38436.4|63
1709670000000|2024-03-05 20:20:00|38460.2|38440.2|38460.6|38440.6|38460.6|38440.6|38453.9|38433.9|14
1709670300000|2024-03-05 20:25:00|38462.7|38442.7|38464.9|38444.9|38465.2|38445.2|38460.6|38440.6|60
1709670600000|2024-03-05 20:30:00|38465.2|38445.2|38465.3|38445.3|38465.6|38445.6|38460.6|38440.6|84
1709670900000|2024-03-05 20:35:00|38467.4|38447.4|38460.3|38440.3|38469.9|38449.9|38460.3|38440.3|38
1709671200000|2024-03-05 20:40:00|38459.9|38439.9|38463.6|38443.6|38463.6|38443.6|38455.7|38435.7|45
1709671500000|2024-03-05 20:45:00|38465.7|38445.7|38475.3|38455.3|38477.4|38457.4|38465.7|38445.7|36
1709671800000|2024-03-05 20:50:00|38474.9|38454.9|38490.3|38470.3|38490.3|38470.3|38474.9|38454.9|70
1709672100000|2024-03-05 20:55:00|38487.8|38467.8|38485.3|38465.3|38489.9|38469.9|38485.3|38465.3|46
1709672400000|2024-03-05 21:00:00|38487.4|38467.4|38483.2|38463.2|38487.4|38467.4|38483.2|38463.2|39
1709672700000|2024-03-05 21:05:00|38485.3|38465.3|38480|38460|38485.3|38465.3|38479.6|38459.6|67
1709673000000|2024-03-05 21:10:00|38479.6|38459.6|38479.6|38459.6|38479.6|38459.6|38479.6|38459.6|10
1709673300000|2024-03-05 21:15:00|38475.4|38455.4|38477.5|38457.5|38477.5|38457.5|38475.4|38455.4|18
1709673600000|2024-03-05 21:20:00|38475.4|38455.4|38477.5|38457.5|38477.5|38457.5|38475.4|38455.4|16
1709673900000|2024-03-05 21:25:00|38477.9|38457.9|38477.5|38457.5|38477.9|38457.9|38477.5|38457.5|5
1709674200000|2024-03-05 21:30:00|38475|38455|38472.9|38452.9|38477.5|38457.5|38472.9|38452.9|13
1709674500000|2024-03-05 21:35:00|38470.8|38450.8|38470.8|38450.8|38470.8|38450.8|38468.7|38448.7|23
1709674800000|2024-03-05 21:40:00|38466.6|38446.6|38468.3|38448.3|38468.7|38448.7|38466.2|38446.2|16
1709675100000|2024-03-05 21:45:00|38466.2|38446.2|38468.3|38448.3|38468.3|38448.3|38466.2|38446.2|10
1709675400000|2024-03-05 21:50:00|38468.7|38448.7|38473.3|38453.3|38473.3|38453.3|38468.7|38448.7|26
1709675700000|2024-03-05 21:55:00|38473.7|38453.7|38473.3|38453.3|38473.7|38453.7|38470.8|38450.8|42
1709679600000|2024-03-05 23:00:00|38458.7|38438.7|38471|38451|38475.6|38455.6|38456.6|38436.6|50
1709679900000|2024-03-05 23:05:00|38473.1|38453.1|38471|38451|38473.1|38453.1|38471|38451|18
1709680200000|2024-03-05 23:10:00|38471.4|38451.4|38468.5|38448.5|38473.5|38453.5|38468.5|38448.5|19
1709680500000|2024-03-05 23:15:00|38471|38451|38471.4|38451.4|38471.4|38451.4|38471|38451|33
1709680800000|2024-03-05 23:20:00|38471|38451|38471|38451|38471|38451|38471|38451|10
1709681100000|2024-03-05 23:25:00|38471.4|38451.4|38471.4|38451.4|38471.4|38451.4|38471.4|38451.4|26
1709681400000|2024-03-05 23:30:00|38471.8|38451.8|38471.8|38451.8|38471.8|38451.8|38471.8|38451.8|12
1709681700000|2024-03-05 23:35:00|38476.1|38456.1|38476.1|38456.1|38476.1|38456.1|38476.1|38456.1|20
1709682000000|2024-03-05 23:40:00|||||||||3
1709682300000|2024-03-05 23:45:00|38475.7|38455.7|38471.1|38451.1|38475.7|38455.7|38471.1|38451.1|16
1709682600000|2024-03-05 23:50:00|38471.5|38451.5|38470.7|38450.7|38473.2|38453.2|38470.7|38450.7|26
1709682900000|2024-03-05 23:55:00|38471.9|38451.9|38470.7|38450.7|38471.9|38451.9|38470.7|38450.7|16
1709683200000|2024-03-06 00:00:00|38468.6|38448.6|38446.1|38426.1|38468.6|38448.6|38446.1|38426.1|173
1709683500000|2024-03-06 00:05:00|38443.2|38423.2|38443.3|38423.3|38448.6|38428.6|38438.6|38418.6|57
1709683800000|2024-03-06 00:10:00|38440.8|38420.8|38428.7|38408.7|38443.3|38423.3|38428.7|38408.7|61
1709684100000|2024-03-06 00:15:00|38426.5|38406.5|38420.8|38400.8|38430.8|38410.8|38418.7|38398.7|29
1709684400000|2024-03-06 00:20:00|38418.7|38398.7|38418.3|38398.3|38420.8|38400.8|38416.2|38396.2|30
1709684700000|2024-03-06 00:25:00|38416.2|38396.2|38418.3|38398.3|38420.8|38400.8|38416.2|38396.2|20
1709685000000|2024-03-06 00:30:00|38416.2|38396.2|38430|38410|38430|38410|38416.2|38396.2|29
1709685300000|2024-03-06 00:35:00|38430.8|38410.8|38435.4|38415.4|38435.4|38415.4|38430.4|38410.4|38
1709685600000|2024-03-06 00:40:00|38432.9|38412.9|38440.8|38420.8|38440.8|38420.8|38430.8|38410.8|39
1709685900000|2024-03-06 00:45:00|38442.9|38422.9|38438.3|38418.3|38445.4|38425.4|38438|38418|38
1709686200000|2024-03-06 00:50:00|38438|38418|38438.4|38418.4|38440.9|38420.9|38435.8|38415.8|17
1709686500000|2024-03-06 00:55:00|38436.2|38416.2|38445.5|38425.5|38445.5|38425.5|38436.2|38416.2|46
1709686800000|2024-03-06 01:00:00|38440.9|38420.9|38452.1|38432.1|38461.3|38441.3|38440.9|38420.9|379
1709687100000|2024-03-06 01:05:00|38451.7|38431.7|38441.7|38421.7|38461.3|38441.3|38441.7|38421.7|89
1709687400000|2024-03-06 01:10:00|38445.9|38425.9|38439.2|38419.2|38446.7|38426.7|38436.7|38416.7|57
1709687700000|2024-03-06 01:15:00|38436.7|38416.7|38449.2|38429.2|38451.7|38431.7|38436.7|38416.7|91
1709688000000|2024-03-06 01:20:00|38448.8|38428.8|38464.2|38444.2|38466.7|38446.7|38446.7|38426.7|92
1709688300000|2024-03-06 01:25:00|38463.8|38443.8|38461.3|38441.3|38466.7|38446.7|38451.7|38431.7|144
1709688600000|2024-03-06 01:30:00|38459.2|38439.2|38451.7|38431.7|38461.7|38441.7|38444.2|38424.2|63
1709688900000|2024-03-06 01:35:00|38454.2|38434.2|38437.1|38417.1|38461.7|38441.7|38431.7|38411.7|141
1709689200000|2024-03-06 01:40:00|38437.5|38417.5|38447.9|38427.9|38452.9|38432.9|38432.5|38412.5|94
1709689500000|2024-03-06 01:45:00|38450|38430|38450.1|38430.1|38457.2|38437.2|38447.6|38427.6|56
1709689800000|2024-03-06 01:50:00|38447.6|38427.6|38457.6|38437.6|38464.7|38444.7|38444.7|38424.7|44
1709690100000|2024-03-06 01:55:00|38459.7|38439.7|38467.6|38447.6|38472.2|38452.2|38457.6|38437.6|48
1709690400000|2024-03-06 02:00:00|38465.1|38445.1|38472.2|38452.2|38474.7|38454.7|38454.7|38434.7|100
1709690700000|2024-03-06 02:05:00|38470.1|38450.1|38467.6|38447.6|38487.6|38467.6|38467.6|38447.6|126
1709691000000|2024-03-06 02:10:00|38465.1|38445.1|38469.7|38449.7|38469.7|38449.7|38450.1|38430.1|83
1709691300000|2024-03-06 02:15:00|38470.1|38450.1|38491.8|38471.8|38492.2|38472.2|38470.1|38450.1|125
1709691600000|2024-03-06 02:20:00|38489.7|38469.7|38472.6|38452.6|38492.2|38472.2|38470.5|38450.5|37
1709691900000|2024-03-06 02:25:00|38475.1|38455.1|38472.7|38452.7|38481.9|38461.9|38467.3|38447.3|35
1709692200000|2024-03-06 02:30:00|38470.6|38450.6|38487.7|38467.7|38487.7|38467.7|38468.1|38448.1|78
1709692500000|2024-03-06 02:35:00|38485.6|38465.6|38497.7|38477.7|38497.7|38477.7|38483.1|38463.1|41
1709692800000|2024-03-06 02:40:00|38494.8|38474.8|38512.7|38492.7|38512.7|38492.7|38494.8|38474.8|88
1709693100000|2024-03-06 02:45:00|38512.3|38492.3|38500.6|38480.6|38512.3|38492.3|38497.7|38477.7|87
1709693400000|2024-03-06 02:50:00|38498.5|38478.5|38499.8|38479.8|38502.7|38482.7|38492.7|38472.7|41
1709693700000|2024-03-06 02:55:00|38497.7|38477.7|38497.7|38477.7|38502.7|38482.7|38492.7|38472.7|41
1709694000000|2024-03-06 03:00:00|38497.3|38477.3|38487.7|38467.7|38497.7|38477.7|38484.8|38464.8|50
1709694300000|2024-03-06 03:05:00|38485.6|38465.6|38488.1|38468.1|38492.8|38472.8|38480.2|38460.2|57
1709694600000|2024-03-06 03:10:00|38490.3|38470.3|38495.3|38475.3|38497.4|38477.4|38489.9|38469.9|33
1709694900000|2024-03-06 03:15:00|38494.9|38474.9|38504.9|38484.9|38507.8|38487.8|38489.9|38469.9|22
1709695200000|2024-03-06 03:20:00|38507.8|38487.8|38507.4|38487.4|38512.8|38492.8|38497.4|38477.4|55
1709695500000|2024-03-06 03:25:00|38507.8|38487.8|38517.8|38497.8|38522.4|38502.4|38507.4|38487.4|96
1709695800000|2024-03-06 03:30:00|38519.9|38499.9|38542|38522|38542|38522|38517.8|38497.8|129
1709696100000|2024-03-06 03:35:00|38544.1|38524.1|38537|38517|38547|38527|38537|38517|37
1709696400000|2024-03-06 03:40:00|38539.1|38519.1|38537|38517|38542|38522|38532|38512|45
1709696700000|2024-03-06 03:45:00|38536.6|38516.6|38537.1|38517.1|38537.1|38517.1|38532|38512|18
1709697000000|2024-03-06 03:50:00|38536.7|38516.7|38532.1|38512.1|38537.1|38517.1|38527.5|38507.5|29
1709697300000|2024-03-06 03:55:00|38532.5|38512.5|38542.1|38522.1|38542.1|38522.1|38532.1|38512.1|28
1709697600000|2024-03-06 04:00:00|38539.2|38519.2|38544.2|38524.2|38546.3|38526.3|38539.2|38519.2|76
1709697900000|2024-03-06 04:05:00|38542.1|38522.1|38542.1|38522.1|38547.1|38527.1|38542.1|38522.1|9
1709698200000|2024-03-06 04:10:00|38546.7|38526.7|38549.2|38529.2|38549.2|38529.2|38542.1|38522.1|20
1709698500000|2024-03-06 04:15:00|38547.1|38527.1|38544.6|38524.6|38551.7|38531.7|38544.6|38524.6|38
1709698800000|2024-03-06 04:20:00|38542.5|38522.5|38542.1|38522.1|38544.2|38524.2|38539.6|38519.6|27
1709699100000|2024-03-06 04:25:00|38541.7|38521.7|38541.8|38521.8|38541.8|38521.8|38536.7|38516.7|14
1709699400000|2024-03-06 04:30:00|38541.4|38521.4|38546.8|38526.8|38547.2|38527.2|38537.1|38517.1|14
1709699700000|2024-03-06 04:35:00|38542.2|38522.2|38542.2|38522.2|38546.8|38526.8|38542.2|38522.2|25
1709700000000|2024-03-06 04:40:00|38541.8|38521.8|38544.3|38524.3|38544.3|38524.3|38539.7|38519.7|23
1709700300000|2024-03-06 04:45:00|38542.2|38522.2|38544.7|38524.7|38544.7|38524.7|38541.8|38521.8|27
1709700600000|2024-03-06 04:50:00|38544.3|38524.3|38552.6|38532.6|38557.2|38537.2|38544.3|38524.3|53
1709700900000|2024-03-06 04:55:00|38552.2|38532.2|38549.7|38529.7|38552.2|38532.2|38547.2|38527.2|19
1709701200000|2024-03-06 05:00:00|38551.8|38531.8|38557.2|38537.2|38557.6|38537.6|38551.8|38531.8|52
1709701500000|2024-03-06 05:05:00|38556.8|38536.8|38557.2|38537.2|38561.8|38541.8|38554.3|38534.3|36
1709701800000|2024-03-06 05:10:00|38556.8|38536.8|38562.3|38542.3|38566.9|38546.9|38556.8|38536.8|44
1709702100000|2024-03-06 05:15:00|38561.9|38541.9|38562.3|38542.3|38562.7|38542.7|38552.3|38532.3|35
1709702400000|2024-03-06 05:20:00|38561.9|38541.9|38562.3|38542.3|38562.3|38542.3|38557.3|38537.3|42
1709702700000|2024-03-06 05:25:00|38557.7|38537.7|38547.7|38527.7|38557.7|38537.7|38547.7|38527.7|38
1709703000000|2024-03-06 05:30:00|38547.3|38527.3|38552.3|38532.3|38552.7|38532.7|38532.7|38512.7|164
1709703300000|2024-03-06 05:35:00|38550.2|38530.2|38557.3|38537.3|38559.4|38539.4|38547.3|38527.3|73
1709703600000|2024-03-06 05:40:00|38553.1|38533.1|38574.4|38554.4|38576.9|38556.9|38553.1|38533.1|83
1709703900000|2024-03-06 05:45:00|38576.9|38556.9|38549.8|38529.8|38576.9|38556.9|38536.9|38516.9|76
1709704200000|2024-03-06 05:50:00|38550.2|38530.2|38572.3|38552.3|38572.3|38552.3|38547.3|38527.3|55
1709704500000|2024-03-06 05:55:00|38574.4|38554.4|38537.4|38517.4|38576.9|38556.9|38537.4|38517.4|71
1709704800000|2024-03-06 06:00:00|38535.3|38515.3|38542.4|38522.4|38547.4|38527.4|38530.3|38510.3|75
1709705100000|2024-03-06 06:05:00|38542|38522|38549.5|38529.5|38551.6|38531.6|38532.4|38512.4|46
1709705400000|2024-03-06 06:10:00|38549.1|38529.1|38552.4|38532.4|38557|38537|38542|38522|43
1709705700000|2024-03-06 06:15:00|38554.5|38534.5|38554.9|38534.9|38562.4|38542.4|38544.9|38524.9|43
1709706000000|2024-03-06 06:20:00|38552.4|38532.4|38569.9|38549.9|38574.5|38554.5|38552.4|38532.4|69
1709706300000|2024-03-06 06:25:00|38567.4|38547.4|38579.9|38559.9|38587.4|38567.4|38567.4|38547.4|107
1709706600000|2024-03-06 06:30:00|38577.4|38557.4|38567|38547|38577.4|38557.4|38567|38547|97
1709706900000|2024-03-06 06:35:00|38567.4|38547.4|38537.5|38517.5|38572.4|38552.4|38537.5|38517.5|78
1709707200000|2024-03-06 06:40:00|38540|38520|38535|38515|38540.4|38520.4|38527.5|38507.5|129
1709707500000|2024-03-06 06:45:00|38532.9|38512.9|38567.1|38547.1|38571.7|38551.7|38532.9|38512.9|111
1709707800000|2024-03-06 06:50:00|38567.5|38547.5|38572.5|38552.5|38577.5|38557.5|38567.1|38547.1|37
1709708100000|2024-03-06 06:55:00|38570|38550|38537.5|38517.5|38570|38550|38537.1|38517.1|147
1709708400000|2024-03-06 07:00:00|38537.1|38517.1|38532.1|38512.1|38537.9|38517.9|38516.7|38496.7|73
1709708700000|2024-03-06 07:05:00|38529.6|38509.6|38532.1|38512.1|38537.5|38517.5|38527.1|38507.1|76
1709709000000|2024-03-06 07:10:00|38530|38510|38515.4|38495.4|38534.6|38514.6|38512.5|38492.5|101
1709709300000|2024-03-06 07:15:00|38515|38495|38562.6|38542.6|38571.7|38551.7|38515|38495|118
1709709600000|2024-03-06 07:20:00|38562.1|38542.1|38582.2|38562.2|38582.2|38562.2|38562.1|38542.1|69
1709709900000|2024-03-06 07:25:00|38582.6|38562.6|38592.6|38572.6|38602.6|38582.6|38582.6|38562.6|164
1709710200000|2024-03-06 07:30:00|38596.8|38576.8|38590.1|38570.1|38597.2|38577.2|38548|38528|172
1709710500000|2024-03-06 07:35:00|38592.6|38572.6|38597.6|38577.6|38602.6|38582.6|38577.2|38557.2|117
1709710800000|2024-03-06 07:40:00|38598|38578|38597.6|38577.6|38603|38583|38592.6|38572.6|52
1709711100000|2024-03-06 07:45:00|38598|38578|38565.5|38545.5|38602.6|38582.6|38557.6|38537.6|259
1709711400000|2024-03-06 07:50:00|38564.7|38544.7|38547.6|38527.6|38565.1|38545.1|38532.6|38512.6|110
1709711700000|2024-03-06 07:55:00|38542.6|38522.6|38569.3|38549.3|38569.3|38549.3|38534.7|38514.7|103
1709712000000|2024-03-06 08:00:00|38567.2|38547.2|38554.8|38534.8|38569.3|38549.3|38536.8|38516.8|193
1709712300000|2024-03-06 08:05:00|38555.2|38535.2|38594.8|38574.8|38597.3|38577.3|38537.7|38517.7|223
1709712600000|2024-03-06 08:10:00|38595.2|38575.2|38624.4|38604.4|38624.4|38604.4|38592.7|38572.7|183
1709712900000|2024-03-06 08:15:00|38626.9|38606.9|38642.7|38622.7|38642.7|38622.7|38624.8|38604.8|159
1709713200000|2024-03-06 08:20:00|38644.8|38624.8|38656.9|38636.9|38696.9|38676.9|38642.7|38622.7|266
1709713500000|2024-03-06 08:25:00|38654.8|38634.8|38651.9|38631.9|38656.9|38636.9|38642.3|38622.3|64
1709713800000|2024-03-06 08:30:00|38651.5|38631.5|38646.9|38626.9|38659.4|38639.4|38644.8|38624.8|61
1709714100000|2024-03-06 08:35:00|38642.3|38622.3|38649|38629|38654.8|38634.8|38641.9|38621.9|40
1709714400000|2024-03-06 08:40:00|38649.4|38629.4|38629.4|38609.4|38649.4|38629.4|38629.4|38609.4|113
1709714700000|2024-03-06 08:45:00|38631.5|38611.5|38617|38597|38634.4|38614.4|38617|38597|22
1709715000000|2024-03-06 08:50:00|38617.4|38597.4|38619.9|38599.9|38627|38607|38617.4|38597.4|25
1709715300000|2024-03-06 08:55:00|38617.4|38597.4|38624.5|38604.5|38627|38607|38617|38597|36
1709715600000|2024-03-06 09:00:00|38627|38607|38641.6|38621.6|38647.4|38627.4|38624.5|38604.5|193
1709715900000|2024-03-06 09:05:00|38637.4|38617.4|38709.5|38689.5|38710.8|38690.8|38631.6|38611.6|285
1709716200000|2024-03-06 09:10:00|38709.1|38689.1|38677|38657|38721.6|38701.6|38677|38657|225
1709716500000|2024-03-06 09:15:00|38674.1|38654.1|38677|38657|38684.5|38664.5|38671.2|38651.2|119
1709716800000|2024-03-06 09:20:00|38674.9|38654.9|38712|38692|38712|38692|38674.9|38654.9|76
1709717100000|2024-03-06 09:25:00|38709.9|38689.9|38682.5|38662.5|38709.9|38689.9|38682.5|38662.5|88
1709717400000|2024-03-06 09:30:00|38687|38667|38690|38670|38706.2|38686.2|38682|38662|110
1709717700000|2024-03-06 09:35:00|38692.1|38672.1|38679.6|38659.6|38694.6|38674.6|38677.1|38657.1|52
1709718000000|2024-03-06 09:40:00|38680|38660|38704.6|38684.6|38712.1|38692.1|38679.2|38659.2|85
1709718300000|2024-03-06 09:45:00|38704.2|38684.2|38712.1|38692.1|38717.1|38697.1|38696.7|38676.7|128
1709718600000|2024-03-06 09:50:00|38712.5|38692.5|38729.6|38709.6|38729.6|38709.6|38709.6|38689.6|83
1709718900000|2024-03-06 09:55:00|38734.2|38714.2|38727.1|38707.1|38737.1|38717.1|38722.1|38702.1|134
1709719200000|2024-03-06 10:00:00|38727.5|38707.5|38732.1|38712.1|38747.1|38727.1|38717.1|38697.1|148
1709719500000|2024-03-06 10:05:00|38731.7|38711.7|38712.1|38692.1|38742.5|38722.5|38712.1|38692.1|155
1709719800000|2024-03-06 10:10:00|38708|38688|38697.1|38677.1|38710|38690|38692.1|38672.1|53
1709720100000|2024-03-06 10:15:00|38692.6|38672.6|38683|38663|38697.6|38677.6|38677.6|38657.6|57
1709720400000|2024-03-06 10:20:00|38680.5|38660.5|38695.1|38675.1|38697.6|38677.6|38677.6|38657.6|61
1709720700000|2024-03-06 10:25:00|38697.2|38677.2|38673.8|38653.8|38697.2|38677.2|38673.4|38653.4|174
1709721000000|2024-03-06 10:30:00|38673.4|38653.4|38678|38658|38683.4|38663.4|38673|38653|49
1709721300000|2024-03-06 10:35:00|38678.4|38658.4|38658|38638|38680.9|38660.9|38653.4|38633.4|94
1709721600000|2024-03-06 10:40:00|38655.9|38635.9|38653.4|38633.4|38663|38643|38648|38628|106
1709721900000|2024-03-06 10:45:00|38653|38633|38651|38631|38655.5|38635.5|38648|38628|63
1709722200000|2024-03-06 10:50:00|38653|38633|38646|38626|38657.6|38637.6|38643.1|38623.1|68
1709722500000|2024-03-06 10:55:00|38648.1|38628.1|38628.5|38608.5|38648.1|38628.1|38628.5|38608.5|131
1709722800000|2024-03-06 11:00:00|38630.6|38610.6|38643.1|38623.1|38648.1|38628.1|38628.5|38608.5|152
1709723100000|2024-03-06 11:05:00|38645.2|38625.2|38653.1|38633.1|38657.7|38637.7|38645.2|38625.2|52
1709723400000|2024-03-06 11:10:00|38651|38631|38648.1|38628.1|38651|38631|38643.1|38623.1|60
1709723700000|2024-03-06 11:15:00|38650.2|38630.2|38648.1|38628.1|38657.3|38637.3|38648.1|38628.1|48
1709724000000|2024-03-06 11:20:00|38651|38631|38623.1|38603.1|38653.1|38633.1|38618.5|38598.5|87
1709724300000|2024-03-06 11:25:00|38623.5|38603.5|38628.1|38608.1|38638.1|38618.1|38623.1|38603.1|66
1709724600000|2024-03-06 11:30:00|38627.7|38607.7|38648.6|38628.6|38653.2|38633.2|38623.1|38603.1|133
1709724900000|2024-03-06 11:35:00|38646.5|38626.5|38641.1|38621.1|38658.2|38638.2|38638.6|38618.6|85
1709725200000|2024-03-06 11:40:00|38640.7|38620.7|38643.2|38623.2|38643.6|38623.6|38628.2|38608.2|66
1709725500000|2024-03-06 11:45:00|38641.1|38621.1|38663.2|38643.2|38665.3|38645.3|38641.1|38621.1|72
1709725800000|2024-03-06 11:50:00|38665.3|38645.3|38682.4|38662.4|38687.4|38667.4|38663.2|38643.2|148
1709726100000|2024-03-06 11:55:00|38682|38662|38672.4|38652.4|38687.4|38667.4|38662.4|38642.4|157
1709726400000|2024-03-06 12:00:00|38672|38652|38667.8|38647.8|38687|38667|38667.8|38647.8|148
1709726700000|2024-03-06 12:05:00|38669.9|38649.9|38697.8|38677.8|38712|38692|38667|38647|280
1709727000000|2024-03-06 12:10:00|38694.9|38674.9|38702.4|38682.4|38702.4|38682.4|38689.5|38669.5|61
1709727300000|2024-03-06 12:15:00|38704.5|38684.5|38692.4|38672.4|38704.9|38684.9|38682.4|38662.4|75
1709727600000|2024-03-06 12:20:00|38694.5|38674.5|38700.4|38680.4|38700.4|38680.4|38682.4|38662.4|63
1709727900000|2024-03-06 12:25:00|38698.3|38678.3|38710|38690|38712|38692|38690|38670|117
1709728200000|2024-03-06 12:30:00|38712|38692|38712.5|38692.5|38719.6|38699.6|38702.5|38682.5|201
1709728500000|2024-03-06 12:35:00|38710|38690|38697.9|38677.9|38712.1|38692.1|38697.5|38677.5|160
1709728800000|2024-03-06 12:40:00|38697.5|38677.5|38687.5|38667.5|38702.1|38682.1|38682.9|38662.9|113
1709729100000|2024-03-06 12:45:00|38687.1|38667.1|38682.5|38662.5|38687.5|38667.5|38672.9|38652.9|120
1709729400000|2024-03-06 12:50:00|38680.4|38660.4|38667.9|38647.9|38682.5|38662.5|38667.9|38647.9|163
1709729700000|2024-03-06 12:55:00|38667.5|38647.5|38655.9|38635.9|38667.9|38647.9|38655.4|38635.4|192
1709730000000|2024-03-06 13:00:00|38657.9|38637.9|38628.8|38608.8|38662.5|38642.5|38623.8|38603.8|449
1709730300000|2024-03-06 13:05:00|38628.4|38608.4|38605.9|38585.9|38635.9|38615.9|38588.8|38568.8|386
1709730600000|2024-03-06 13:10:00|38608|38588|38618|38598|38642.6|38622.6|38605.5|38585.5|397
1709730900000|2024-03-06 13:15:00|38623.4|38603.4|38618|38598|38642.6|38622.6|38611.3|38591.3|265
1709731200000|2024-03-06 13:20:00|38618.4|38598.4|38657.2|38637.2|38659.7|38639.7|38618.4|38598.4|253
1709731500000|2024-03-06 13:25:00|38659.3|38639.3|38650.1|38630.1|38667.2|38647.2|38640.1|38620.1|241
1709731800000|2024-03-06 13:30:00|38652.2|38632.2|38679.7|38659.7|38682.6|38662.6|38622.6|38602.6|663
1709732100000|2024-03-06 13:35:00|38678.9|38658.9|38717.2|38697.2|38717.2|38697.2|38677.6|38657.6|426
1709732400000|2024-03-06 13:40:00|38717.6|38697.6|38811.4|38791.4|38811.8|38791.8|38717.6|38697.6|1381
1709732700000|2024-03-06 13:45:00|38811.8|38791.8|38874.3|38854.3|38880.6|38860.6|38811.4|38791.4|1136
1709733000000|2024-03-06 13:50:00|38872.2|38852.2|38938.9|38918.9|38940.6|38920.6|38856.8|38836.8|1842
1709733300000|2024-03-06 13:55:00|38941|38921|38916|38896|38945.6|38925.6|38913.9|38893.9|1003
1709733600000|2024-03-06 14:00:00|38918.1|38898.1|38910.6|38890.6|38936|38916|38903.9|38883.9|913
1709733900000|2024-03-06 14:05:00|38908.5|38888.5|38915.6|38895.6|38954.8|38934.8|38906|38886|1183
1709734200000|2024-03-06 14:10:00|38915.2|38895.2|38935.2|38915.2|38940.2|38920.2|38910.2|38890.2|536
1709734500000|2024-03-06 14:15:00|38935.6|38915.6|38925.2|38905.2|38939.8|38919.8|38910.6|38890.6|486
1709734800000|2024-03-06 14:20:00|38925.6|38905.6|38935.2|38915.2|38944.8|38924.8|38905.6|38885.6|550
1709735100000|2024-03-06 14:25:00|38931.1|38911.1|38935.7|38915.7|38943.2|38923.2|38921.5|38901.5|420
1709735400000|2024-03-06 14:30:00|38931.1|38911.1|38905.7|38885.7|38931.1|38911.1|38900.7|38880.7|801
1709735700000|2024-03-06 14:35:00|38907.8|38887.8|38910.7|38890.7|38924.4|38904.4|38896.1|38876.1|391
1709736000000|2024-03-06 14:40:00|38910.3|38890.3|38915.7|38895.7|38921.1|38901.1|38903.6|38883.6|267
1709736300000|2024-03-06 14:45:00|38919.9|38899.9|38920.3|38900.3|38945.3|38925.3|38912.8|38892.8|699
1709736600000|2024-03-06 14:50:00|38922.4|38902.4|38975.3|38955.3|38977.4|38957.4|38920.3|38900.3|743
1709736900000|2024-03-06 14:55:00|38977.4|38957.4|38964.5|38944.5|38977.4|38957.4|38959.9|38939.9|478
1709737200000|2024-03-06 15:00:00|38962|38942|38929.5|38909.5|38984.5|38964.5|38919.5|38899.5|854
1709737500000|2024-03-06 15:05:00|38931.6|38911.6|38924.5|38904.5|38954.5|38934.5|38924.1|38904.1|684
1709737800000|2024-03-06 15:10:00|38926.6|38906.6|38954.9|38934.9|38959.9|38939.9|38926.6|38906.6|512
1709738100000|2024-03-06 15:15:00|38952.8|38932.8|38969.9|38949.9|38975.4|38955.4|38949.9|38929.9|432
1709738400000|2024-03-06 15:20:00|38967.9|38947.9|38982.5|38962.5|38990.4|38970.4|38964.9|38944.9|467
1709738700000|2024-03-06 15:25:00|38982|38962|38960.4|38940.4|38982|38962|38955|38935|379
1709739000000|2024-03-06 15:30:00|38958.3|38938.3|38960.8|38940.8|38966.2|38946.2|38931.6|38911.6|500
1709739300000|2024-03-06 15:35:00|38958.7|38938.7|38971.6|38951.6|38980.8|38960.8|38953.3|38933.3|418
1709739600000|2024-03-06 15:40:00|38972.1|38952.1|38995.4|38975.4|39004.2|38984.2|38961.2|38941.2|428
1709739900000|2024-03-06 15:45:00|38997.5|38977.5|38995|38975|39010|38990|38992.9|38972.9|406
1709740200000|2024-03-06 15:50:00|38990.8|38970.8|38992.5|38972.5|39005|38985|38985.4|38965.4|391
1709740500000|2024-03-06 15:55:00|38994.6|38974.6|38991.3|38971.3|39000.4|38980.4|38980.9|38960.9|499
1709740800000|2024-03-06 16:00:00|38988.8|38968.8|38975.9|38955.9|38990.9|38970.9|38968.4|38948.4|269
1709741100000|2024-03-06 16:05:00|38976.3|38956.3|38956.7|38936.7|38986.3|38966.3|38950|38930|618
1709741400000|2024-03-06 16:10:00|38957.1|38937.1|38948|38928|38959.2|38939.2|38941.7|38921.7|298
1709741700000|2024-03-06 16:15:00|38952.1|38932.1|38971.7|38951.7|38976.7|38956.7|38945.5|38925.5|419
1709742000000|2024-03-06 16:20:00|38972.2|38952.2|38961.3|38941.3|38980.9|38960.9|38961.3|38941.3|324
1709742300000|2024-03-06 16:25:00|38960.9|38940.9|38966.8|38946.8|38975.9|38955.9|38954.3|38934.3|332
1709742600000|2024-03-06 16:30:00|38967.2|38947.2|38941.8|38921.8|38972.6|38952.6|38918.4|38898.4|565
1709742900000|2024-03-06 16:35:00|38941.4|38921.4|38949.3|38929.3|38960.9|38940.9|38936.4|38916.4|343
1709743200000|2024-03-06 16:40:00|38951.4|38931.4|38946.8|38926.8|38951.8|38931.8|38941.4|38921.4|213
1709743500000|2024-03-06 16:45:00|38942.6|38922.6|38951.4|38931.4|38956.4|38936.4|38936.8|38916.8|271
1709743800000|2024-03-06 16:50:00|38951|38931|38946|38926|38953.9|38933.9|38941|38921|318
1709744100000|2024-03-06 16:55:00|38946.4|38926.4|38940.6|38920.6|38966|38946|38940.6|38920.6|580
1709744400000|2024-03-06 17:00:00|38936|38916|38946|38926|38952.7|38932.7|38934.7|38914.7|548
1709744700000|2024-03-06 17:05:00|38945.6|38925.6|38878.5|38858.5|38946|38926|38868.5|38848.5|772
1709745000000|2024-03-06 17:10:00|38876.4|38856.4|38900.6|38880.6|38900.6|38880.6|38876|38856|251
1709745300000|2024-03-06 17:15:00|38898.1|38878.1|38891.5|38871.5|38905.6|38885.6|38886.5|38866.5|312
1709745600000|2024-03-06 17:20:00|38896|38876|38909.4|38889.4|38909.4|38889.4|38895.6|38875.6|216
1709745900000|2024-03-06 17:25:00|38907.3|38887.3|38902.3|38882.3|38907.3|38887.3|38901.9|38881.9|133
1709746200000|2024-03-06 17:30:00|38904.4|38884.4|38871.9|38851.9|38906.9|38886.9|38871.9|38851.9|279
1709746500000|2024-03-06 17:35:00|38872.3|38852.3|38832.3|38812.3|38872.3|38852.3|38832.3|38812.3|540
1709746800000|2024-03-06 17:40:00|38831.9|38811.9|38803.6|38783.6|38832.8|38812.8|38793.6|38773.6|680
1709747100000|2024-03-06 17:45:00|38803.2|38783.2|38790.7|38770.7|38818.6|38798.6|38783.2|38763.2|581
1709747400000|2024-03-06 17:50:00|38788.6|38768.6|38774.1|38754.1|38790.7|38770.7|38769|38749|408
1709747700000|2024-03-06 17:55:00|38773.6|38753.6|38793.2|38773.2|38803.6|38783.6|38754.5|38734.5|1563
1709748000000|2024-03-06 18:00:00|38792.8|38772.8|38788.7|38768.7|38805.7|38785.7|38783.6|38763.6|451
1709748300000|2024-03-06 18:05:00|38791.2|38771.2|38776.6|38756.6|38793.7|38773.7|38773.7|38753.7|261
1709748600000|2024-03-06 18:10:00|38776.2|38756.2|38779.1|38759.1|38783.2|38763.2|38776.2|38756.2|91
1709748900000|2024-03-06 18:15:00|38778.7|38758.7|38813.7|38793.7|38813.7|38793.7|38778.7|38758.7|182
1709749200000|2024-03-06 18:20:00|38814.1|38794.1|38810.8|38790.8|38818.7|38798.7|38810.8|38790.8|170
1709749500000|2024-03-06 18:25:00|38811.2|38791.2|38813.7|38793.7|38813.7|38793.7|38808.7|38788.7|92
1709749800000|2024-03-06 18:30:00|38809.1|38789.1|38774.6|38754.6|38809.1|38789.1|38774.6|38754.6|165
1709750100000|2024-03-06 18:35:00|38776.6|38756.6|38773.7|38753.7|38778.7|38758.7|38749.1|38729.1|309
1709750400000|2024-03-06 18:40:00|38774.2|38754.2|38791.2|38771.2|38791.2|38771.2|38774.2|38754.2|113
1709750700000|2024-03-06 18:45:00|38789.2|38769.2|38764.2|38744.2|38791.7|38771.7|38761.7|38741.7|89
1709751000000|2024-03-06 18:50:00|38759.2|38739.2|38776.3|38756.3|38784.2|38764.2|38753.8|38733.8|180
1709751300000|2024-03-06 18:55:00|38778.8|38758.8|38788.8|38768.8|38791.3|38771.3|38778.8|38758.8|93
1709751600000|2024-03-06 19:00:00|38783.8|38763.8|38768.8|38748.8|38786.7|38766.7|38768.8|38748.8|110
1709751900000|2024-03-06 19:05:00|38769.2|38749.2|38774.2|38754.2|38778.8|38758.8|38768.8|38748.8|62
1709752200000|2024-03-06 19:10:00|38776.3|38756.3|38719.2|38699.2|38778.8|38758.8|38713.8|38693.8|352
1709752500000|2024-03-06 19:15:00|38718.8|38698.8|38741.3|38721.3|38748.4|38728.4|38714.2|38694.2|117
1709752800000|2024-03-06 19:20:00|38743.8|38723.8|38729.3|38709.3|38744.3|38724.3|38729.3|38709.3|85
1709753100000|2024-03-06 19:25:00|38728.8|38708.8|38728.9|38708.9|38733.4|38713.4|38718.4|38698.4|56
1709753400000|2024-03-06 19:30:00|38730.9|38710.9|38724.3|38704.3|38730.9|38710.9|38719.3|38699.3|71
1709753700000|2024-03-06 19:35:00|38726.4|38706.4|38729.3|38709.3|38729.3|38709.3|38723.9|38703.9|24
1709754000000|2024-03-06 19:40:00|38728.9|38708.9|38733.9|38713.9|38738.9|38718.9|38728.9|38708.9|98
1709754300000|2024-03-06 19:45:00|38729.7|38709.7|38716.8|38696.8|38729.7|38709.7|38701.4|38681.4|100
1709754600000|2024-03-06 19:50:00|38714.7|38694.7|38728.9|38708.9|38731.4|38711.4|38714.7|38694.7|71
1709754900000|2024-03-06 19:55:00|38729.3|38709.3|38731.4|38711.4|38731.4|38711.4|38721.4|38701.4|39
1709755200000|2024-03-06 20:00:00|38729.3|38709.3|38734.4|38714.4|38734.4|38714.4|38719.3|38699.3|33
1709755500000|2024-03-06 20:05:00|38731.9|38711.9|38728.9|38708.9|38734.4|38714.4|38728.9|38708.9|21
1709755800000|2024-03-06 20:10:00|38729.4|38709.4|38724.4|38704.4|38729.4|38709.4|38724.4|38704.4|22
1709756100000|2024-03-06 20:15:00|38726.5|38706.5|38729|38709|38729|38709|38724|38704|31
1709756400000|2024-03-06 20:20:00|38726.9|38706.9|38719|38699|38726.9|38706.9|38719|38699|21
1709756700000|2024-03-06 20:25:00|38724|38704|38724|38704|38724|38704|38719|38699|15
1709757000000|2024-03-06 20:30:00|38726.1|38706.1|38730.7|38710.7|38733.2|38713.2|38723.6|38703.6|113
1709757300000|2024-03-06 20:35:00|38728.6|38708.6|38731.1|38711.1|38731.1|38711.1|38723.2|38703.2|31
1709757600000|2024-03-06 20:40:00|38733.6|38713.6|38740.7|38720.7|38740.7|38720.7|38731.5|38711.5|23
1709757900000|2024-03-06 20:45:00|38741.1|38721.1|38740.7|38720.7|38744.9|38724.9|38740.7|38720.7|50
1709758200000|2024-03-06 20:50:00|38741.1|38721.1|38726.6|38706.6|38741.1|38721.1|38724|38704|59
1709758500000|2024-03-06 20:55:00|38731.6|38711.6|38736.1|38716.1|38736.1|38716.1|38728.6|38708.6|108
1709758800000|2024-03-06 21:00:00|38736.6|38716.6|38733.6|38713.6|38738.6|38718.6|38729.5|38709.5|106
1709759100000|2024-03-06 21:05:00|38734.1|38714.1|38734.1|38714.1|38734.1|38714.1|38734.1|38714.1|6
1709759400000|2024-03-06 21:10:00|38738.2|38718.2|38740.7|38720.7|38740.7|38720.7|38738.2|38718.2|14
1709759700000|2024-03-06 21:15:00|38742.8|38722.8|38743.7|38723.7|38748.3|38728.3|38742.8|38722.8|68
1709760000000|2024-03-06 21:20:00|38744.1|38724.1|38743.7|38723.7|38744.1|38724.1|38743.7|38723.7|10
1709760300000|2024-03-06 21:25:00|38745.8|38725.8|38745.8|38725.8|38745.8|38725.8|38745.8|38725.8|15
1709760600000|2024-03-06 21:30:00|38743.7|38723.7|38753.7|38733.7|38754.1|38734.1|38743.7|38723.7|57
1709760900000|2024-03-06 21:35:00|38754.1|38734.1|38754.2|38734.2|38754.2|38734.2|38754.1|38734.1|8
1709761200000|2024-03-06 21:40:00|38753.7|38733.7|38749.2|38729.2|38754.2|38734.2|38749.2|38729.2|22
1709761500000|2024-03-06 21:45:00|||||||||25
1709761800000|2024-03-06 21:50:00|38748.8|38728.8|38738.8|38718.8|38749.2|38729.2|38737.1|38717.1|59
1709762100000|2024-03-06 21:55:00|38739.2|38719.2|38737.1|38717.1|38741.3|38721.3|38737.1|38717.1|27
1709766000000|2024-03-06 23:00:00|38754|38734|38746|38726|38769.3|38749.3|38743.5|38723.5|85
1709766300000|2024-03-06 23:05:00|38748.1|38728.1|38753.9|38733.9|38753.9|38733.9|38748.1|38728.1|38
1709766600000|2024-03-06 23:10:00|38751|38731|38758.9|38738.9|38759.4|38739.4|38751|38731|21
1709766900000|2024-03-06 23:15:00|38759.4|38739.4|38754.4|38734.4|38761.9|38741.9|38754.4|38734.4|47
1709767200000|2024-03-06 23:20:00|||||||||1
1709767500000|2024-03-06 23:25:00|||||||||9
1709767800000|2024-03-06 23:30:00|38754|38734|38754|38734|38754|38734|38754|38734|5
1709768100000|2024-03-06 23:35:00|38751.9|38731.9|38749|38729|38753.6|38733.6|38749|38729|11
1709768400000|2024-03-06 23:40:00|38749.9|38729.9|38754|38734|38754|38734|38749.9|38729.9|6
1709768700000|2024-03-06 23:45:00|38753.2|38733.2|38754|38734|38756.1|38736.1|38749|38729|64
1709769000000|2024-03-06 23:50:00|38754.5|38734.5|38764|38744|38764|38744|38754|38734|44
1709769300000|2024-03-06 23:55:00|38759|38739|38759.1|38739.1|38759.1|38739.1|38759|38739|15
1709769600000|2024-03-07 00:00:00|38761.1|38741.1|38764.1|38744.1|38764.1|38744.1|38761.1|38741.1|40
1709769900000|2024-03-07 00:05:00|38766.6|38746.6|38774.1|38754.1|38774.1|38754.1|38766.6|38746.6|32
1709770200000|2024-03-07 00:10:00|38776.6|38756.6|38779.1|38759.1|38779.1|38759.1|38774.1|38754.1|46
1709770500000|2024-03-07 00:15:00|38774.1|38754.1|38774.1|38754.1|38779.1|38759.1|38774.1|38754.1|48
1709770800000|2024-03-07 00:20:00|38773.7|38753.7|38774.1|38754.1|38774.1|38754.1|38769.1|38749.1|55
1709771100000|2024-03-07 00:25:00|38773.7|38753.7|38771.6|38751.6|38774.1|38754.1|38769.1|38749.1|36
1709771400000|2024-03-07 00:30:00|38769.6|38749.6|38776.6|38756.6|38779.1|38759.1|38769.1|38749.1|42
1709771700000|2024-03-07 00:35:00|38777.1|38757.1|38781.6|38761.6|38781.6|38761.6|38774.1|38754.1|25
1709772000000|2024-03-07 00:40:00|38782.1|38762.1|38784.2|38764.2|38789.2|38769.2|38782.1|38762.1|48
1709772300000|2024-03-07 00:45:00|38789.2|38769.2|38784.2|38764.2|38789.2|38769.2|38784.2|38764.2|84
1709772600000|2024-03-07 00:50:00|38784.6|38764.6|38794.6|38774.6|38799.2|38779.2|38784.2|38764.2|119
1709772900000|2024-03-07 00:55:00|38795|38775|38799.2|38779.2|38801.7|38781.7|38794.2|38774.2|128
1709773200000|2024-03-07 01:00:00|38794.2|38774.2|38799.2|38779.2|38808.8|38788.8|38779.2|38759.2|570
1709773500000|2024-03-07 01:05:00|38796.7|38776.7|38819.2|38799.2|38819.2|38799.2|38791.3|38771.3|254
1709773800000|2024-03-07 01:10:00|38817.1|38797.1|38826.7|38806.7|38830.9|38810.9|38809.6|38789.6|152
1709774100000|2024-03-07 01:15:00|38826.3|38806.3|38844.2|38824.2|38858.8|38838.8|38826.3|38806.3|212
1709774400000|2024-03-07 01:20:00|38844.7|38824.7|38827.2|38807.2|38850.9|38830.9|38827.2|38807.2|209
1709774700000|2024-03-07 01:25:00|38826.7|38806.7|38868.8|38848.8|38874.3|38854.3|38824.7|38804.7|219
1709775000000|2024-03-07 01:30:00|38869.3|38849.3|38868.4|38848.4|38877.2|38857.2|38864.3|38844.3|189
1709775300000|2024-03-07 01:35:00|38866.3|38846.3|38854.3|38834.3|38866.3|38846.3|38851.3|38831.3|120
1709775600000|2024-03-07 01:40:00|38853.4|38833.4|38869.3|38849.3|38869.7|38849.7|38849.3|38829.3|91
1709775900000|2024-03-07 01:45:00|38866.8|38846.8|38856.4|38836.4|38869.3|38849.3|38849.3|38829.3|88
1709776200000|2024-03-07 01:50:00|38854.3|38834.3|38853.9|38833.9|38864.3|38844.3|38849.3|38829.3|120
1709776500000|2024-03-07 01:55:00|38853.5|38833.5|38878|38858|38881|38861|38849.3|38829.3|126
1709776800000|2024-03-07 02:00:00|38873.5|38853.5|38876.4|38856.4|38883.5|38863.5|38863.5|38843.5|151
1709777100000|2024-03-07 02:05:00|38875.5|38855.5|38851|38831|38875.5|38855.5|38848.5|38828.5|133
1709777400000|2024-03-07 02:10:00|38848.9|38828.9|38808.1|38788.1|38851|38831|38808.1|38788.1|130
1709777700000|2024-03-07 02:15:00|38806|38786|38808.1|38788.1|38808.1|38788.1|38788.5|38768.5|100
1709778000000|2024-03-07 02:20:00|38806|38786|38779.4|38759.4|38806|38786|38778.5|38758.5|83
1709778300000|2024-03-07 02:25:00|38781.5|38761.5|38783.5|38763.5|38788.5|38768.5|38779.4|38759.4|93
1709778600000|2024-03-07 02:30:00|38781.5|38761.5|38808.5|38788.5|38821.5|38801.5|38779.4|38759.4|126
1709778900000|2024-03-07 02:35:00|38809|38789|38821.5|38801.5|38824.4|38804.4|38809|38789|76
1709779200000|2024-03-07 02:40:00|38824|38804|38829.4|38809.4|38829.4|38809.4|38819.4|38799.4|40
1709779500000|2024-03-07 02:45:00|38834.4|38814.4|38861.9|38841.9|38861.9|38841.9|38834.4|38814.4|164
1709779800000|2024-03-07 02:50:00|38861.5|38841.5|38859.5|38839.5|38879|38859|38859.5|38839.5|89
1709780100000|2024-03-07 02:55:00|38859|38839|38859|38839|38859.5|38839.5|38849.9|38829.9|33
1709780400000|2024-03-07 03:00:00|38854.5|38834.5|38871.5|38851.5|38874|38854|38851.5|38831.5|56
1709780700000|2024-03-07 03:05:00|38874|38854|38864.5|38844.5|38876.6|38856.6|38864.5|38844.5|42
1709781000000|2024-03-07 03:10:00|38859.5|38839.5|38851.6|38831.6|38860.7|38840.7|38849.5|38829.5|37
1709781300000|2024-03-07 03:15:00|38854.5|38834.5|38829.5|38809.5|38859.5|38839.5|38829.5|38809.5|62
1709781600000|2024-03-07 03:20:00|38827.4|38807.4|38815|38795|38832.5|38812.5|38811.6|38791.6|136
1709781900000|2024-03-07 03:25:00|38817|38797|38819.5|38799.5|38829.5|38809.5|38814.5|38794.5|41
1709782200000|2024-03-07 03:30:00|38822|38802|38820|38800|38824.5|38804.5|38819.5|38799.5|29
1709782500000|2024-03-07 03:35:00|38817.5|38797.5|38812.5|38792.5|38817.5|38797.5|38809.6|38789.6|40
1709782800000|2024-03-07 03:40:00|38814.6|38794.6|38809.1|38789.1|38815|38795|38808.7|38788.7|69
1709783100000|2024-03-07 03:45:00|38808.7|38788.7|38815|38795|38815|38795|38804.6|38784.6|77
1709783400000|2024-03-07 03:50:00|38815.5|38795.5|38840|38820|38840|38820|38815.5|38795.5|51
1709783700000|2024-03-07 03:55:00|38840.5|38820.5|38837.1|38817.1|38840.5|38820.5|38835|38815|11
1709784000000|2024-03-07 04:00:00|38839.6|38819.6|38834.6|38814.6|38849.6|38829.6|38832.1|38812.1|74
1709784300000|2024-03-07 04:05:00|38835.1|38815.1|38834.6|38814.6|38839.6|38819.6|38830.1|38810.1|35
1709784600000|2024-03-07 04:10:00|38832.6|38812.6|38839.6|38819.6|38842.1|38822.1|38830.1|38810.1|54
1709784900000|2024-03-07 04:15:00|38842.6|38822.6|38844.7|38824.7|38844.7|38824.7|38839.6|38819.6|18
1709785200000|2024-03-07 04:20:00|38846.7|38826.7|38849.7|38829.7|38849.7|38829.7|38844.7|38824.7|30
1709785500000|2024-03-07 04:25:00|38847.2|38827.2|38857.2|38837.2|38857.2|38837.2|38847.2|38827.2|34
1709785800000|2024-03-07 04:30:00|38859.7|38839.7|38867.2|38847.2|38869.7|38849.7|38859.7|38839.7|18
1709786100000|2024-03-07 04:35:00|38864.7|38844.7|38859.7|38839.7|38869.7|38849.7|38859.7|38839.7|14
1709786400000|2024-03-07 04:40:00|38860.1|38840.1|38869.7|38849.7|38871.8|38851.8|38859.7|38839.7|20
1709786700000|2024-03-07 04:45:00|38871.8|38851.8|38872.2|38852.2|38874.3|38854.3|38869.3|38849.3|9
1709787000000|2024-03-07 04:50:00|38874.3|38854.3|38877.2|38857.2|38884.3|38864.3|38872.2|38852.2|61
1709787300000|2024-03-07 04:55:00|38876.8|38856.8|38869.7|38849.7|38877.7|38857.7|38869.7|38849.7|20
1709787600000|2024-03-07 05:00:00|38865.2|38845.2|38853.1|38833.1|38872.2|38852.2|38852.7|38832.7|61
1709787900000|2024-03-07 05:05:00|38851.1|38831.1|38849.8|38829.8|38851.1|38831.1|38842.7|38822.7|20
1709788200000|2024-03-07 05:10:00|38847.7|38827.7|38844.8|38824.8|38847.7|38827.7|38837.7|38817.7|28
1709788500000|2024-03-07 05:15:00|38842.7|38822.7|38854.8|38834.8|38862.3|38842.3|38840.2|38820.2|39
1709788800000|2024-03-07 05:20:00|38852.7|38832.7|38849.8|38829.8|38859.4|38839.4|38847.7|38827.7|47
1709789100000|2024-03-07 05:25:00|38847.7|38827.7|38855.3|38835.3|38862.7|38842.7|38847.7|38827.7|32
1709789400000|2024-03-07 05:30:00|38849.8|38829.8|38859.8|38839.8|38860.3|38840.3|38821.9|38801.9|182
1709789700000|2024-03-07 05:35:00|38859.4|38839.4|38858.5|38838.5|38874|38854|38853.5|38833.5|78
1709790000000|2024-03-07 05:40:00|38859|38839|38848.5|38828.5|38861.5|38841.5|38848.5|38828.5|39
1709790300000|2024-03-07 05:45:00|38846|38826|38838.5|38818.5|38846|38826|38836|38816|34
1709790600000|2024-03-07 05:50:00|38834|38814|38833.6|38813.6|38836|38816|38830.6|38810.6|28
1709790900000|2024-03-07 05:55:00|38828.6|38808.6|38808.6|38788.6|38834|38814|38808.6|38788.6|60
1709791200000|2024-03-07 06:00:00|38811.1|38791.1|38798.6|38778.6|38814|38794|38790.6|38770.6|162
1709791500000|2024-03-07 06:05:00|38799|38779|38808.6|38788.6|38813.6|38793.6|38799|38779|82
1709791800000|2024-03-07 06:10:00|38809|38789|38831.1|38811.1|38831.1|38811.1|38808.6|38788.6|47
1709792100000|2024-03-07 06:15:00|38828.6|38808.6|38836.5|38816.5|38836.5|38816.5|38818.6|38798.6|23
1709792400000|2024-03-07 06:20:00|38836.1|38816.1|38843.6|38823.6|38847|38827|38831.1|38811.1|52
1709792700000|2024-03-07 06:25:00|38844.1|38824.1|38843.6|38823.6|38849.5|38829.5|38836.6|38816.6|54
1709793000000|2024-03-07 06:30:00|38846.1|38826.1|38829.5|38809.5|38847.5|38827.5|38829.1|38809.1|60
1709793300000|2024-03-07 06:35:00|38829.1|38809.1|38841.6|38821.6|38841.6|38821.6|38829.1|38809.1|57
1709793600000|2024-03-07 06:40:00|38842|38822|38838.7|38818.7|38847|38827|38838.7|38818.7|29
1709793900000|2024-03-07 06:45:00|38836.6|38816.6|38829.1|38809.1|38836.6|38816.6|38821.2|38801.2|65
1709794200000|2024-03-07 06:50:00|38828.7|38808.7|38829.1|38809.1|38834.1|38814.1|38826.6|38806.6|68
1709794500000|2024-03-07 06:55:00|38826.6|38806.6|38866.2|38846.2|38866.2|38846.2|38826.6|38806.6|92
1709794800000|2024-03-07 07:00:00|38866.6|38846.6|38854.1|38834.1|38892.4|38872.4|38852.1|38832.1|229
1709795100000|2024-03-07 07:05:00|38857.1|38837.1|38891.2|38871.2|38891.7|38871.7|38844.2|38824.2|158
1709795400000|2024-03-07 07:10:00|38889.2|38869.2|38857.1|38837.1|38891.7|38871.7|38849.2|38829.2|168
1709795700000|2024-03-07 07:15:00|38856.7|38836.7|38834.6|38814.6|38856.7|38836.7|38829.6|38809.6|83
1709796000000|2024-03-07 07:20:00|38837.1|38817.1|38824.6|38804.6|38837.1|38817.1|38812.6|38792.6|131
1709796300000|2024-03-07 07:25:00|38824.2|38804.2|38819.2|38799.2|38824.2|38804.2|38812.1|38792.1|81
1709796600000|2024-03-07 07:30:00|38819.6|38799.6|38851.3|38831.3|38859.2|38839.2|38819.6|38799.6|72
1709796900000|2024-03-07 07:35:00|38851.7|38831.7|38854.2|38834.2|38856.7|38836.7|38849.2|38829.2|52
1709797200000|2024-03-07 07:40:00|38856.3|38836.3|38859.2|38839.2|38866.7|38846.7|38851.7|38831.7|41
1709797500000|2024-03-07 07:45:00|38857.2|38837.2|38846.8|38826.8|38859.2|38839.2|38842.6|38822.6|29
1709797800000|2024-03-07 07:50:00|38844.3|38824.3|38849.3|38829.3|38849.7|38829.7|38834.3|38814.3|46
1709798100000|2024-03-07 07:55:00|38849.7|38829.7|38926.8|38906.8|38928.8|38908.8|38849.7|38829.7|228
1709798400000|2024-03-07 08:00:00|38929.3|38909.3|38951.8|38931.8|38959.3|38939.3|38929.3|38909.3|404
1709798700000|2024-03-07 08:05:00|38953.8|38933.8|38938.9|38918.9|38958.8|38938.8|38929.3|38909.3|131
1709799000000|2024-03-07 08:10:00|38940.9|38920.9|38901.8|38881.8|38943.4|38923.4|38884.3|38864.3|194
1709799300000|2024-03-07 08:15:00|38904.3|38884.3|38924.3|38904.3|38924.3|38904.3|38904.3|38884.3|73
1709799600000|2024-03-07 08:20:00|38922.3|38902.3|38956.8|38936.8|38956.8|38936.8|38921.4|38901.4|166
1709799900000|2024-03-07 08:25:00|38958.9|38938.9|38979.3|38959.3|38999.3|38979.3|38952.3|38932.3|296
1709800200000|2024-03-07 08:30:00|38981.4|38961.4|38962.7|38942.7|38981.8|38961.8|38951.1|38931.1|327
1709800500000|2024-03-07 08:35:00|38960.2|38940.2|38942.8|38922.8|38970.2|38950.2|38931.1|38911.1|267
1709800800000|2024-03-07 08:40:00|38943.2|38923.2|38970.3|38950.3|38970.3|38950.3|38925.7|38905.7|166
1709801100000|2024-03-07 08:45:00|38968.2|38948.2|38980.3|38960.3|38982.8|38962.8|38968.2|38948.2|54
1709801400000|2024-03-07 08:50:00|38982.3|38962.3|38955.3|38935.3|38982.3|38962.3|38955.3|38935.3|82
1709801700000|2024-03-07 08:55:00|38957.3|38937.3|38972.4|38952.4|38975.3|38955.3|38957.3|38937.3|38
1709802000000|2024-03-07 09:00:00|38975.3|38955.3|38950.3|38930.3|38990.3|38970.3|38947.8|38927.8|178
1709802300000|2024-03-07 09:05:00|38952.4|38932.4|38967.4|38947.4|38977.4|38957.4|38943.3|38923.3|79
1709802600000|2024-03-07 09:10:00|38962.8|38942.8|38970.3|38950.3|38980.3|38960.3|38960.3|38940.3|78
1709802900000|2024-03-07 09:15:00|38972.4|38952.4|38995.3|38975.3|39002.4|38982.4|38972.4|38952.4|61
1709803200000|2024-03-07 09:20:00|38997.4|38977.4|38995.4|38975.4|39005.3|38985.3|38992.9|38972.9|80
1709803500000|2024-03-07 09:25:00|38992.9|38972.9|39039.5|39019.5|39039.5|39019.5|38989.9|38969.9|158
1709803800000|2024-03-07 09:30:00|39037.4|39017.4|39094.5|39074.5|39104|39084|39034.9|39014.9|589
1709804100000|2024-03-07 09:35:00|39099|39079|39194.5|39174.5|39194.5|39174.5|39096.5|39076.5|648
1709804400000|2024-03-07 09:40:00|39196.6|39176.6|39261.1|39241.1|39288.2|39268.2|39179.5|39159.5|1271
1709804700000|2024-03-07 09:45:00|39261.6|39241.6|39263.6|39243.6|39278.6|39258.6|39246.6|39226.6|479
1709805000000|2024-03-07 09:50:00|39261.6|39241.6|39235.7|39215.7|39263.6|39243.6|39219.1|39199.1|538
1709805300000|2024-03-07 09:55:00|39233.6|39213.6|39223.2|39203.2|39268.2|39248.2|39223.2|39203.2|509
1709805600000|2024-03-07 10:00:00|39218.7|39198.7|39236.2|39216.2|39245.3|39225.3|39216.6|39196.6|339
1709805900000|2024-03-07 10:05:00|39234.1|39214.1|39247.8|39227.8|39253.2|39233.2|39233.7|39213.7|225
1709806200000|2024-03-07 10:10:00|39248.2|39228.2|39272.8|39252.8|39274.8|39254.8|39248.2|39228.2|375
1709806500000|2024-03-07 10:15:00|39274.8|39254.8|39252.4|39232.4|39277.8|39257.8|39238.2|39218.2|169
1709806800000|2024-03-07 10:20:00|39248.2|39228.2|39239.9|39219.9|39248.2|39228.2|39221.6|39201.6|311
1709807100000|2024-03-07 10:25:00|39240.3|39220.3|39237.8|39217.8|39250.8|39230.8|39233.3|39213.3|178
1709807400000|2024-03-07 10:30:00|39239.9|39219.9|39227.8|39207.8|39240.3|39220.3|39217.8|39197.8|201
1709807700000|2024-03-07 10:35:00|39228.3|39208.3|39213.7|39193.7|39238.3|39218.3|39213.3|39193.3|154
1709808000000|2024-03-07 10:40:00|39217.8|39197.8|39233.8|39213.8|39240.8|39220.8|39217.8|39197.8|115
1709808300000|2024-03-07 10:45:00|39235.8|39215.8|39243.3|39223.3|39248.8|39228.8|39235.8|39215.8|149
1709808600000|2024-03-07 10:50:00|39245.8|39225.8|39252.9|39232.9|39257|39237|39242.9|39222.9|235
1709808900000|2024-03-07 10:55:00|39252.4|39232.4|39339.9|39319.9|39356.5|39336.5|39252.4|39232.4|746
1709809200000|2024-03-07 11:00:00|39339.5|39319.5|39302|39282|39347.4|39327.4|39302|39282|368
1709809500000|2024-03-07 11:05:00|39301.6|39281.6|39307|39287|39321.6|39301.6|39297|39277|244
1709809800000|2024-03-07 11:10:00|39309.1|39289.1|39306.6|39286.6|39314.5|39294.5|39297.5|39277.5|225
1709810100000|2024-03-07 11:15:00|39307|39287|39297|39277|39321.1|39301.1|39294.5|39274.5|310
1709810400000|2024-03-07 11:20:00|39296.6|39276.6|39316.6|39296.6|39316.6|39296.6|39294.5|39274.5|145
1709810700000|2024-03-07 11:25:00|39316.1|39296.1|39307.1|39287.1|39316.6|39296.6|39299.1|39279.1|83
1709811000000|2024-03-07 11:30:00|39306.6|39286.6|39308.7|39288.7|39321.6|39301.6|39304.6|39284.6|147
1709811300000|2024-03-07 11:35:00|39306.6|39286.6|39317.1|39297.1|39322.1|39302.1|39306.6|39286.6|137
1709811600000|2024-03-07 11:40:00|39316.6|39296.6|39306.6|39286.6|39321.6|39301.6|39306.6|39286.6|161
1709811900000|2024-03-07 11:45:00|39304.6|39284.6|39307.1|39287.1|39313.7|39293.7|39294.1|39274.1|113
1709812200000|2024-03-07 11:50:00|39309.1|39289.1|39336.2|39316.2|39346.2|39326.2|39309.1|39289.1|526
1709812500000|2024-03-07 11:55:00|39338.7|39318.7|39336.2|39316.2|39350.8|39330.8|39328.3|39308.3|249
1709812800000|2024-03-07 12:00:00|39334.2|39314.2|39336.2|39316.2|39346.2|39326.2|39331.2|39311.2|153
1709813100000|2024-03-07 12:05:00|39338.3|39318.3|39341.2|39321.2|39341.7|39321.7|39325.8|39305.8|234
1709813400000|2024-03-07 12:10:00|39341.7|39321.7|39336.2|39316.2|39351.7|39331.7|39336.2|39316.2|328
1709813700000|2024-03-07 12:15:00|39336.3|39316.3|39314.2|39294.2|39344.2|39324.2|39311.7|39291.7|205
1709814000000|2024-03-07 12:20:00|39312.2|39292.2|39323.8|39303.8|39326.7|39306.7|39306.3|39286.3|316
1709814300000|2024-03-07 12:25:00|39321.7|39301.7|39332.9|39312.9|39335.4|39315.4|39312.2|39292.2|186
1709814600000|2024-03-07 12:30:00|39335.4|39315.4|39308.8|39288.8|39335.4|39315.4|39303.8|39283.8|626
1709814900000|2024-03-07 12:35:00|39308.3|39288.3|39296.3|39276.3|39321.3|39301.3|39296.3|39276.3|437
1709815200000|2024-03-07 12:40:00|39296.8|39276.8|39300.9|39280.9|39306.3|39286.3|39296.8|39276.8|418
1709815500000|2024-03-07 12:45:00|39301.3|39281.3|39295.9|39275.9|39301.8|39281.8|39293.4|39273.4|373
1709815800000|2024-03-07 12:50:00|39296.3|39276.3|39301.3|39281.3|39301.8|39281.8|39291.3|39271.3|575
1709816100000|2024-03-07 12:55:00|39301.8|39281.8|39302.7|39282.7|39311.3|39291.3|39297.2|39277.2|580
1709816400000|2024-03-07 13:00:00|39302.2|39282.2|39305.9|39285.9|39306.4|39286.4|39236.8|39216.8|1970
1709816700000|2024-03-07 13:05:00|39305.4|39285.4|39273.9|39253.9|39305.4|39285.4|39270.9|39250.9|1106
1709817000000|2024-03-07 13:10:00|39274.3|39254.3|39332.5|39312.5|39335.5|39315.5|39274.3|39254.3|1008
1709817300000|2024-03-07 13:15:00|39330|39310|39429.6|39409.6|39429.6|39409.6|39330|39310|1240
1709817600000|2024-03-07 13:20:00|39430|39410|39450|39430|39458.7|39438.7|39425|39405|1163
1709817900000|2024-03-07 13:25:00|39452.1|39432.1|39413|39393|39460|39440|39410.5|39390.5|739
1709818200000|2024-03-07 13:30:00|39410.9|39390.9|39409.6|39389.6|39437.1|39417.1|39393.9|39373.9|821
1709818500000|2024-03-07 13:35:00|39405.1|39385.1|39375.5|39355.5|39415.1|39395.1|39370.1|39350.1|690
1709818800000|2024-03-07 13:40:00|39378|39358|39341.4|39321.4|39380.5|39360.5|39336|39316|679
1709819100000|2024-03-07 13:45:00|39341|39321|39331.4|39311.4|39361|39341|39321.4|39301.4|414
1709819400000|2024-03-07 13:50:00|39331|39311|39341|39321|39346|39326|39326|39306|438
1709819700000|2024-03-07 13:55:00|39338.5|39318.5|39331|39311|39350.5|39330.5|39331|39311|401
1709820000000|2024-03-07 14:00:00|39333.5|39313.5|39246|39226|39336|39316|39236.5|39216.5|1007
1709820300000|2024-03-07 14:05:00|39245.6|39225.6|39235.1|39215.1|39263.1|39243.1|39230.6|39210.6|551
1709820600000|2024-03-07 14:10:00|39232.6|39212.6|39243.1|39223.1|39252.6|39232.6|39215.6|39195.6|528
1709820900000|2024-03-07 14:15:00|39241|39221|39232.6|39212.6|39265.1|39245.1|39220.6|39200.6|666
1709821200000|2024-03-07 14:20:00|39237.6|39217.6|39255.2|39235.2|39260.1|39240.1|39230.6|39210.6|533
1709821500000|2024-03-07 14:25:00|39250.6|39230.6|39241.1|39221.1|39255.2|39235.2|39226.5|39206.5|461
1709821800000|2024-03-07 14:30:00|39239|39219|39256.1|39236.1|39256.1|39236.1|39221.5|39201.5|631
1709822100000|2024-03-07 14:35:00|39258.6|39238.6|39196.5|39176.5|39269.7|39249.7|39196.1|39176.1|787
1709822400000|2024-03-07 14:40:00|39196.1|39176.1|39206.1|39186.1|39211.1|39191.1|39182.9|39162.9|614
1709822700000|2024-03-07 14:45:00|39203.6|39183.6|39258.6|39238.6|39258.6|39238.6|39196.1|39176.1|675
1709823000000|2024-03-07 14:50:00|39260.7|39240.7|39266.1|39246.1|39272.7|39252.7|39253.6|39233.6|678
1709823300000|2024-03-07 14:55:00|39268.2|39248.2|39308.2|39288.2|39317.7|39297.7|39263.2|39243.2|612
1709823600000|2024-03-07 15:00:00|39310.2|39290.2|39295.7|39275.7|39312.7|39292.7|39290.2|39270.2|346
1709823900000|2024-03-07 15:05:00|39297.7|39277.7|39212.1|39192.1|39302.7|39282.7|39210|39190|397
1709824200000|2024-03-07 15:10:00|39211.6|39191.6|39232.5|39212.5|39252.1|39232.1|39209.6|39189.6|232
1709824500000|2024-03-07 15:15:00|39232.1|39212.1|39227.1|39207.1|39237.1|39217.1|39212.5|39192.5|258
1709824800000|2024-03-07 15:20:00|39226.6|39206.6|39252.1|39232.1|39254.6|39234.6|39222.1|39202.1|250
1709825100000|2024-03-07 15:25:00|39254.6|39234.6|39259.6|39239.6|39259.6|39239.6|39236.6|39216.6|381
1709825400000|2024-03-07 15:30:00|39257.6|39237.6|39257.1|39237.1|39257.6|39237.6|39227.1|39207.1|312
1709825700000|2024-03-07 15:35:00|39255.1|39235.1|39257.1|39237.1|39257.1|39237.1|39239.6|39219.6|263
1709826000000|2024-03-07 15:40:00|39259.2|39239.2|39248.7|39228.7|39276.2|39256.2|39248.7|39228.7|305
1709826300000|2024-03-07 15:45:00|39251.2|39231.2|39261.2|39241.2|39261.2|39241.2|39251.2|39231.2|211
1709826600000|2024-03-07 15:50:00|39261.7|39241.7|39271.2|39251.2|39274.2|39254.2|39259.2|39239.2|330
1709826900000|2024-03-07 15:55:00|39270.8|39250.8|39305.8|39285.8|39305.8|39285.8|39268.7|39248.7|304
1709827200000|2024-03-07 16:00:00|39307.8|39287.8|39308.3|39288.3|39325.3|39305.3|39305.3|39285.3|324
1709827500000|2024-03-07 16:05:00|39307.8|39287.8|39290.8|39270.8|39309.9|39289.9|39288.3|39268.3|259
1709827800000|2024-03-07 16:10:00|39290.4|39270.4|39310.8|39290.8|39310.8|39290.8|39285.8|39265.8|306
1709828100000|2024-03-07 16:15:00|39311.3|39291.3|39335.8|39315.8|39336.3|39316.3|39309.9|39289.9|339
1709828400000|2024-03-07 16:20:00|39337.9|39317.9|39345.4|39325.4|39350.4|39330.4|39335.4|39315.4|362
1709828700000|2024-03-07 16:25:00|39345.8|39325.8|39338.8|39318.8|39352.9|39332.9|39331.3|39311.3|512
1709829000000|2024-03-07 16:30:00|39336.3|39316.3|39337.2|39317.2|39338.8|39318.8|39323.8|39303.8|269
1709829300000|2024-03-07 16:35:00|39334.7|39314.7|39287.7|39267.7|39342.2|39322.2|39287.7|39267.7|486
1709829600000|2024-03-07 16:40:00|39290.2|39270.2|39267.3|39247.3|39307.2|39287.2|39260.7|39240.7|301
1709829900000|2024-03-07 16:45:00|39267.7|39247.7|39282.7|39262.7|39287.3|39267.3|39256.8|39236.8|356
1709830200000|2024-03-07 16:50:00|39282.3|39262.3|39289.8|39269.8|39289.8|39269.8|39272.3|39252.3|417
1709830500000|2024-03-07 16:55:00|39287.3|39267.3|39272.7|39252.7|39287.7|39267.7|39267.7|39247.7|427
1709830800000|2024-03-07 17:00:00|39272.3|39252.3|39259.1|39239.1|39277.3|39257.3|39257.3|39237.3|249
1709831100000|2024-03-07 17:05:00|39263.2|39243.2|39257.8|39237.8|39263.2|39243.2|39247.3|39227.3|415
1709831400000|2024-03-07 17:10:00|39257.3|39237.3|39262.3|39242.3|39262.3|39242.3|39252.8|39232.8|178
1709831700000|2024-03-07 17:15:00|39266.4|39246.4|39252.3|39232.3|39269.4|39249.4|39252.3|39232.3|287
1709832000000|2024-03-07 17:20:00|39256.9|39236.9|39277.8|39257.8|39277.8|39257.8|39252.3|39232.3|455
1709832300000|2024-03-07 17:25:00|39282.3|39262.3|39276.9|39256.9|39284.4|39264.4|39267.8|39247.8|215
1709832600000|2024-03-07 17:30:00|39277.3|39257.3|39254.9|39234.9|39277.3|39257.3|39247.4|39227.4|426
1709832900000|2024-03-07 17:35:00|39256.9|39236.9|39263.3|39243.3|39266.4|39246.4|39252.4|39232.4|332
1709833200000|2024-03-07 17:40:00|39259.2|39239.2|39253.3|39233.3|39263.7|39243.7|39243.8|39223.8|629
1709833500000|2024-03-07 17:45:00|39253.8|39233.8|39258.8|39238.8|39261.3|39241.3|39238.3|39218.3|395
1709833800000|2024-03-07 17:50:00|39259.2|39239.2|39285.8|39265.8|39293.8|39273.8|39258.8|39238.8|459
1709834100000|2024-03-07 17:55:00|39287.9|39267.9|39308.8|39288.8|39313.8|39293.8|39266.7|39246.7|1636
1709834400000|2024-03-07 18:00:00|39304.7|39284.7|39298.8|39278.8|39305.8|39285.8|39287.2|39267.2|750
1709834700000|2024-03-07 18:05:00|39299.3|39279.3|39293.8|39273.8|39303.3|39283.3|39287.2|39267.2|120
1709835000000|2024-03-07 18:10:00|39293.4|39273.4|39294.3|39274.3|39303.4|39283.4|39291.8|39271.8|199
1709835300000|2024-03-07 18:15:00|39293.8|39273.8|39289.3|39269.3|39294.3|39274.3|39289.3|39269.3|73
1709835600000|2024-03-07 18:20:00|39291.3|39271.3|39279.3|39259.3|39291.3|39271.3|39278.8|39258.8|123
1709835900000|2024-03-07 18:25:00|39278.8|39258.8|39288.4|39268.4|39288.9|39268.9|39278.8|39258.8|52
1709836200000|2024-03-07 18:30:00|39288.9|39268.9|39281.8|39261.8|39288.9|39268.9|39279.3|39259.3|52
1709836500000|2024-03-07 18:35:00|39279.3|39259.3|39276.4|39256.4|39279.3|39259.3|39273.4|39253.4|75
1709836800000|2024-03-07 18:40:00|39278.4|39258.4|39281.4|39261.4|39283.4|39263.4|39273.4|39253.4|85
1709837100000|2024-03-07 18:45:00|39281.8|39261.8|39283.4|39263.4|39286.4|39266.4|39279.3|39259.3|54
1709837400000|2024-03-07 18:50:00|39283.9|39263.9|39283.4|39263.4|39291.4|39271.4|39281.4|39261.4|96
1709837700000|2024-03-07 18:55:00|39285.9|39265.9|39278.5|39258.5|39288.4|39268.4|39278.5|39258.5|66
1709838000000|2024-03-07 19:00:00|39280.5|39260.5|39278.5|39258.5|39280.5|39260.5|39278|39258|64
1709838300000|2024-03-07 19:05:00|39278|39258|39270.5|39250.5|39278.5|39258.5|39270.5|39250.5|46
1709838600000|2024-03-07 19:10:00|39272.6|39252.6|39278.5|39258.5|39278.5|39258.5|39268.5|39248.5|62
1709838900000|2024-03-07 19:15:00|39279.4|39259.4|39284|39264|39284.4|39264.4|39279.4|39259.4|67
1709839200000|2024-03-07 19:20:00|39283.5|39263.5|39281|39261|39284|39264|39281|39261|46
1709839500000|2024-03-07 19:25:00|39278.5|39258.5|39283.5|39263.5|39283.5|39263.5|39278|39258|85
1709839800000|2024-03-07 19:30:00|39281|39261|39283.5|39263.5|39284|39264|39281|39261|77
1709840100000|2024-03-07 19:35:00|39281|39261|39278.5|39258.5|39283.5|39263.5|39274|39254|46
1709840400000|2024-03-07 19:40:00|39274.5|39254.5|39297.6|39277.6|39297.6|39277.6|39274|39254|164
1709840700000|2024-03-07 19:45:00|39295.6|39275.6|39297.6|39277.6|39302.2|39282.2|39295.6|39275.6|35
1709841000000|2024-03-07 19:50:00|39298.1|39278.1|39297.6|39277.6|39302.6|39282.6|39297.6|39277.6|34
1709841300000|2024-03-07 19:55:00|39293.1|39273.1|39298.1|39278.1|39300.6|39280.6|39288.1|39268.1|49
1709841600000|2024-03-07 20:00:00|39297.7|39277.7|39293.6|39273.6|39297.7|39277.7|39287.7|39267.7|103
1709841900000|2024-03-07 20:05:00|39293.1|39273.1|39290.6|39270.6|39293.6|39273.6|39287.2|39267.2|35
1709842200000|2024-03-07 20:10:00|39288.6|39268.6|39298.2|39278.2|39298.2|39278.2|39287.7|39267.7|17
1709842500000|2024-03-07 20:15:00|39298.6|39278.6|39307.7|39287.7|39307.7|39287.7|39298.6|39278.6|25
1709842800000|2024-03-07 20:20:00|39305.2|39285.2|39302.7|39282.7|39307.7|39287.7|39302.7|39282.7|41
1709843100000|2024-03-07 20:25:00|39303.2|39283.2|39307.7|39287.7|39310.2|39290.2|39302.7|39282.7|55
1709843400000|2024-03-07 20:30:00|39305.7|39285.7|39307.7|39287.7|39307.7|39287.7|39305.2|39285.2|23
1709843700000|2024-03-07 20:35:00|39307.3|39287.3|39310.2|39290.2|39310.7|39290.7|39305.2|39285.2|47
1709844000000|2024-03-07 20:40:00|39314.8|39294.8|39315.3|39295.3|39315.3|39295.3|39312.3|39292.3|50
1709844300000|2024-03-07 20:45:00|39317.3|39297.3|39312.8|39292.8|39317.8|39297.8|39312.8|39292.8|8
1709844600000|2024-03-07 20:50:00|39313.2|39293.2|39314.8|39294.8|39314.8|39294.8|39307.8|39287.8|60
1709844900000|2024-03-07 20:55:00|39312.8|39292.8|39292.8|39272.8|39312.8|39292.8|39292.8|39272.8|124
1709845200000|2024-03-07 21:00:00|39295.3|39275.3|39290.8|39270.8|39297.8|39277.8|39290.8|39270.8|120
1709845500000|2024-03-07 21:05:00|39291.2|39271.2|39293.3|39273.3|39293.3|39273.3|39288.7|39268.7|34
1709845800000|2024-03-07 21:10:00|39295.8|39275.8|39292.8|39272.8|39297.8|39277.8|39292.8|39272.8|37
1709846100000|2024-03-07 21:15:00|39293.3|39273.3|39290.3|39270.3|39293.3|39273.3|39289.9|39269.9|46
1709846400000|2024-03-07 21:20:00|39289.9|39269.9|39290.3|39270.3|39290.3|39270.3|39289.9|39269.9|27
1709846700000|2024-03-07 21:25:00|39287.8|39267.8|39285.8|39265.8|39290.3|39270.3|39285.8|39265.8|21
1709847000000|2024-03-07 21:30:00|39285.3|39265.3|39288.3|39268.3|39288.3|39268.3|39283.3|39263.3|36
1709847300000|2024-03-07 21:35:00|39287.9|39267.9|39283.3|39263.3|39288.3|39268.3|39283.3|39263.3|38
1709847600000|2024-03-07 21:40:00|39283.8|39263.8|39283.8|39263.8|39283.8|39263.8|39283.8|39263.8|6
1709847900000|2024-03-07 21:45:00|39285.8|39265.8|39290.9|39270.9|39290.9|39270.9|39283.8|39263.8|51
1709848200000|2024-03-07 21:50:00|39290.4|39270.4|39291.3|39271.3|39291.3|39271.3|39290.4|39270.4|32
1709848500000|2024-03-07 21:55:00|39295.4|39275.4|39302.9|39282.9|39302.9|39282.9|39293.8|39273.8|65
1709852400000|2024-03-07 23:00:00|39300.5|39280.5|39288.5|39268.5|39302.1|39282.1|39288.5|39268.5|58
1709852700000|2024-03-07 23:05:00|39289|39269|39298.5|39278.5|39298.5|39278.5|39288.5|39268.5|71
1709853000000|2024-03-07 23:10:00|39302.6|39282.6|39303.5|39283.5|39313.5|39293.5|39302.6|39282.6|133
1709853300000|2024-03-07 23:15:00|39306|39286|39308.1|39288.1|39310.6|39290.6|39303.5|39283.5|22
1709853600000|2024-03-07 23:20:00|39308.5|39288.5|39313.5|39293.5|39316|39296|39308.1|39288.1|40
1709853900000|2024-03-07 23:25:00|39313.6|39293.6|39308.6|39288.6|39313.6|39293.6|39308.6|39288.6|6
1709854200000|2024-03-07 23:30:00|39310.6|39290.6|39318.6|39298.6|39318.6|39298.6|39310.6|39290.6|32
1709854500000|2024-03-07 23:35:00|39320.6|39300.6|39319|39299|39323.6|39303.6|39318.6|39298.6|18
1709854800000|2024-03-07 23:40:00|39319.1|39299.1|39323.6|39303.6|39323.6|39303.6|39318.6|39298.6|4
1709855100000|2024-03-07 23:45:00|39323.1|39303.1|39323.6|39303.6|39323.6|39303.6|39323.1|39303.1|19
1709855400000|2024-03-07 23:50:00|39325.6|39305.6|39328.1|39308.1|39328.1|39308.1|39323.6|39303.6|20
1709855700000|2024-03-07 23:55:00|39328.6|39308.6|39330.7|39310.7|39331.1|39311.1|39328.6|39308.6|24
1709769600000|2024-03-07 00:00:00|38761.1|38741.1|38764.1|38744.1|38764.1|38744.1|38761.1|38741.1|40
1709769900000|2024-03-07 00:05:00|38766.6|38746.6|38774.1|38754.1|38774.1|38754.1|38766.6|38746.6|32
1709770200000|2024-03-07 00:10:00|38776.6|38756.6|38779.1|38759.1|38779.1|38759.1|38774.1|38754.1|46
1709770500000|2024-03-07 00:15:00|38774.1|38754.1|38774.1|38754.1|38779.1|38759.1|38774.1|38754.1|48
1709770800000|2024-03-07 00:20:00|38773.7|38753.7|38774.1|38754.1|38774.1|38754.1|38769.1|38749.1|55
1709771100000|2024-03-07 00:25:00|38773.7|38753.7|38771.6|38751.6|38774.1|38754.1|38769.1|38749.1|36
1709771400000|2024-03-07 00:30:00|38769.6|38749.6|38776.6|38756.6|38779.1|38759.1|38769.1|38749.1|42
1709771700000|2024-03-07 00:35:00|38777.1|38757.1|38781.6|38761.6|38781.6|38761.6|38774.1|38754.1|25
1709772000000|2024-03-07 00:40:00|38782.1|38762.1|38784.2|38764.2|38789.2|38769.2|38782.1|38762.1|48
1709772300000|2024-03-07 00:45:00|38789.2|38769.2|38784.2|38764.2|38789.2|38769.2|38784.2|38764.2|84
1709772600000|2024-03-07 00:50:00|38784.6|38764.6|38794.6|38774.6|38799.2|38779.2|38784.2|38764.2|119
1709772900000|2024-03-07 00:55:00|38795|38775|38799.2|38779.2|38801.7|38781.7|38794.2|38774.2|128
1709773200000|2024-03-07 01:00:00|38794.2|38774.2|38799.2|38779.2|38808.8|38788.8|38779.2|38759.2|570
1709773500000|2024-03-07 01:05:00|38796.7|38776.7|38819.2|38799.2|38819.2|38799.2|38791.3|38771.3|254
1709773800000|2024-03-07 01:10:00|38817.1|38797.1|38826.7|38806.7|38830.9|38810.9|38809.6|38789.6|152
1709774100000|2024-03-07 01:15:00|38826.3|38806.3|38844.2|38824.2|38858.8|38838.8|38826.3|38806.3|212
1709774400000|2024-03-07 01:20:00|38844.7|38824.7|38827.2|38807.2|38850.9|38830.9|38827.2|38807.2|209
1709774700000|2024-03-07 01:25:00|38826.7|38806.7|38868.8|38848.8|38874.3|38854.3|38824.7|38804.7|219
1709775000000|2024-03-07 01:30:00|38869.3|38849.3|38868.4|38848.4|38877.2|38857.2|38864.3|38844.3|189
1709775300000|2024-03-07 01:35:00|38866.3|38846.3|38854.3|38834.3|38866.3|38846.3|38851.3|38831.3|120
1709775600000|2024-03-07 01:40:00|38853.4|38833.4|38869.3|38849.3|38869.7|38849.7|38849.3|38829.3|91
1709775900000|2024-03-07 01:45:00|38866.8|38846.8|38856.4|38836.4|38869.3|38849.3|38849.3|38829.3|88
1709776200000|2024-03-07 01:50:00|38854.3|38834.3|38853.9|38833.9|38864.3|38844.3|38849.3|38829.3|120
1709776500000|2024-03-07 01:55:00|38853.5|38833.5|38878|38858|38881|38861|38849.3|38829.3|126
1709776800000|2024-03-07 02:00:00|38873.5|38853.5|38876.4|38856.4|38883.5|38863.5|38863.5|38843.5|151
1709777100000|2024-03-07 02:05:00|38875.5|38855.5|38851|38831|38875.5|38855.5|38848.5|38828.5|133
1709777400000|2024-03-07 02:10:00|38848.9|38828.9|38808.1|38788.1|38851|38831|38808.1|38788.1|130
1709777700000|2024-03-07 02:15:00|38806|38786|38808.1|38788.1|38808.1|38788.1|38788.5|38768.5|100
1709778000000|2024-03-07 02:20:00|38806|38786|38779.4|38759.4|38806|38786|38778.5|38758.5|83
1709778300000|2024-03-07 02:25:00|38781.5|38761.5|38783.5|38763.5|38788.5|38768.5|38779.4|38759.4|93
1709778600000|2024-03-07 02:30:00|38781.5|38761.5|38808.5|38788.5|38821.5|38801.5|38779.4|38759.4|126
1709778900000|2024-03-07 02:35:00|38809|38789|38821.5|38801.5|38824.4|38804.4|38809|38789|76
1709779200000|2024-03-07 02:40:00|38824|38804|38829.4|38809.4|38829.4|38809.4|38819.4|38799.4|40
1709779500000|2024-03-07 02:45:00|38834.4|38814.4|38861.9|38841.9|38861.9|38841.9|38834.4|38814.4|164
1709779800000|2024-03-07 02:50:00|38861.5|38841.5|38859.5|38839.5|38879|38859|38859.5|38839.5|89
1709780100000|2024-03-07 02:55:00|38859|38839|38859|38839|38859.5|38839.5|38849.9|38829.9|33
1709780400000|2024-03-07 03:00:00|38854.5|38834.5|38871.5|38851.5|38874|38854|38851.5|38831.5|56
1709780700000|2024-03-07 03:05:00|38874|38854|38864.5|38844.5|38876.6|38856.6|38864.5|38844.5|42
1709781000000|2024-03-07 03:10:00|38859.5|38839.5|38851.6|38831.6|38860.7|38840.7|38849.5|38829.5|37
1709781300000|2024-03-07 03:15:00|38854.5|38834.5|38829.5|38809.5|38859.5|38839.5|38829.5|38809.5|62
1709781600000|2024-03-07 03:20:00|38827.4|38807.4|38815|38795|38832.5|38812.5|38811.6|38791.6|136
1709781900000|2024-03-07 03:25:00|38817|38797|38819.5|38799.5|38829.5|38809.5|38814.5|38794.5|41
1709782200000|2024-03-07 03:30:00|38822|38802|38820|38800|38824.5|38804.5|38819.5|38799.5|29
1709782500000|2024-03-07 03:35:00|38817.5|38797.5|38812.5|38792.5|38817.5|38797.5|38809.6|38789.6|40
1709782800000|2024-03-07 03:40:00|38814.6|38794.6|38809.1|38789.1|38815|38795|38808.7|38788.7|69
1709783100000|2024-03-07 03:45:00|38808.7|38788.7|38815|38795|38815|38795|38804.6|38784.6|77
1709783400000|2024-03-07 03:50:00|38815.5|38795.5|38840|38820|38840|38820|38815.5|38795.5|51
1709783700000|2024-03-07 03:55:00|38840.5|38820.5|38837.1|38817.1|38840.5|38820.5|38835|38815|11
1709784000000|2024-03-07 04:00:00|38839.6|38819.6|38834.6|38814.6|38849.6|38829.6|38832.1|38812.1|74
1709784300000|2024-03-07 04:05:00|38835.1|38815.1|38834.6|38814.6|38839.6|38819.6|38830.1|38810.1|35
1709784600000|2024-03-07 04:10:00|38832.6|38812.6|38839.6|38819.6|38842.1|38822.1|38830.1|38810.1|54
1709784900000|2024-03-07 04:15:00|38842.6|38822.6|38844.7|38824.7|38844.7|38824.7|38839.6|38819.6|18
1709785200000|2024-03-07 04:20:00|38846.7|38826.7|38849.7|38829.7|38849.7|38829.7|38844.7|38824.7|30
1709785500000|2024-03-07 04:25:00|38847.2|38827.2|38857.2|38837.2|38857.2|38837.2|38847.2|38827.2|34
1709785800000|2024-03-07 04:30:00|38859.7|38839.7|38867.2|38847.2|38869.7|38849.7|38859.7|38839.7|18
1709786100000|2024-03-07 04:35:00|38864.7|38844.7|38859.7|38839.7|38869.7|38849.7|38859.7|38839.7|14
1709786400000|2024-03-07 04:40:00|38860.1|38840.1|38869.7|38849.7|38871.8|38851.8|38859.7|38839.7|20
1709786700000|2024-03-07 04:45:00|38871.8|38851.8|38872.2|38852.2|38874.3|38854.3|38869.3|38849.3|9
1709787000000|2024-03-07 04:50:00|38874.3|38854.3|38877.2|38857.2|38884.3|38864.3|38872.2|38852.2|61
1709787300000|2024-03-07 04:55:00|38876.8|38856.8|38869.7|38849.7|38877.7|38857.7|38869.7|38849.7|20
1709787600000|2024-03-07 05:00:00|38865.2|38845.2|38853.1|38833.1|38872.2|38852.2|38852.7|38832.7|61
1709787900000|2024-03-07 05:05:00|38851.1|38831.1|38849.8|38829.8|38851.1|38831.1|38842.7|38822.7|20
1709788200000|2024-03-07 05:10:00|38847.7|38827.7|38844.8|38824.8|38847.7|38827.7|38837.7|38817.7|28
1709788500000|2024-03-07 05:15:00|38842.7|38822.7|38854.8|38834.8|38862.3|38842.3|38840.2|38820.2|39
1709788800000|2024-03-07 05:20:00|38852.7|38832.7|38849.8|38829.8|38859.4|38839.4|38847.7|38827.7|47
1709789100000|2024-03-07 05:25:00|38847.7|38827.7|38855.3|38835.3|38862.7|38842.7|38847.7|38827.7|32
1709789400000|2024-03-07 05:30:00|38849.8|38829.8|38859.8|38839.8|38860.3|38840.3|38821.9|38801.9|182
1709789700000|2024-03-07 05:35:00|38859.4|38839.4|38858.5|38838.5|38874|38854|38853.5|38833.5|78
1709790000000|2024-03-07 05:40:00|38859|38839|38848.5|38828.5|38861.5|38841.5|38848.5|38828.5|39
1709790300000|2024-03-07 05:45:00|38846|38826|38838.5|38818.5|38846|38826|38836|38816|34
1709790600000|2024-03-07 05:50:00|38834|38814|38833.6|38813.6|38836|38816|38830.6|38810.6|28
1709790900000|2024-03-07 05:55:00|38828.6|38808.6|38808.6|38788.6|38834|38814|38808.6|38788.6|60
1709791200000|2024-03-07 06:00:00|38811.1|38791.1|38798.6|38778.6|38814|38794|38790.6|38770.6|162
1709791500000|2024-03-07 06:05:00|38799|38779|38808.6|38788.6|38813.6|38793.6|38799|38779|82
1709791800000|2024-03-07 06:10:00|38809|38789|38831.1|38811.1|38831.1|38811.1|38808.6|38788.6|47
1709792100000|2024-03-07 06:15:00|38828.6|38808.6|38836.5|38816.5|38836.5|38816.5|38818.6|38798.6|23
1709792400000|2024-03-07 06:20:00|38836.1|38816.1|38843.6|38823.6|38847|38827|38831.1|38811.1|52
1709792700000|2024-03-07 06:25:00|38844.1|38824.1|38843.6|38823.6|38849.5|38829.5|38836.6|38816.6|54
1709793000000|2024-03-07 06:30:00|38846.1|38826.1|38829.5|38809.5|38847.5|38827.5|38829.1|38809.1|60
1709793300000|2024-03-07 06:35:00|38829.1|38809.1|38841.6|38821.6|38841.6|38821.6|38829.1|38809.1|57
1709793600000|2024-03-07 06:40:00|38842|38822|38838.7|38818.7|38847|38827|38838.7|38818.7|29
1709793900000|2024-03-07 06:45:00|38836.6|38816.6|38829.1|38809.1|38836.6|38816.6|38821.2|38801.2|65
1709794200000|2024-03-07 06:50:00|38828.7|38808.7|38829.1|38809.1|38834.1|38814.1|38826.6|38806.6|68
1709794500000|2024-03-07 06:55:00|38826.6|38806.6|38866.2|38846.2|38866.2|38846.2|38826.6|38806.6|92
1709794800000|2024-03-07 07:00:00|38866.6|38846.6|38854.1|38834.1|38892.4|38872.4|38852.1|38832.1|229
1709795100000|2024-03-07 07:05:00|38857.1|38837.1|38891.2|38871.2|38891.7|38871.7|38844.2|38824.2|158
1709795400000|2024-03-07 07:10:00|38889.2|38869.2|38857.1|38837.1|38891.7|38871.7|38849.2|38829.2|168
1709795700000|2024-03-07 07:15:00|38856.7|38836.7|38834.6|38814.6|38856.7|38836.7|38829.6|38809.6|83
1709796000000|2024-03-07 07:20:00|38837.1|38817.1|38824.6|38804.6|38837.1|38817.1|38812.6|38792.6|131
1709796300000|2024-03-07 07:25:00|38824.2|38804.2|38819.2|38799.2|38824.2|38804.2|38812.1|38792.1|81
1709796600000|2024-03-07 07:30:00|38819.6|38799.6|38851.3|38831.3|38859.2|38839.2|38819.6|38799.6|72
1709796900000|2024-03-07 07:35:00|38851.7|38831.7|38854.2|38834.2|38856.7|38836.7|38849.2|38829.2|52
1709797200000|2024-03-07 07:40:00|38856.3|38836.3|38859.2|38839.2|38866.7|38846.7|38851.7|38831.7|41
1709797500000|2024-03-07 07:45:00|38857.2|38837.2|38846.8|38826.8|38859.2|38839.2|38842.6|38822.6|29
1709797800000|2024-03-07 07:50:00|38844.3|38824.3|38849.3|38829.3|38849.7|38829.7|38834.3|38814.3|46
1709798100000|2024-03-07 07:55:00|38849.7|38829.7|38926.8|38906.8|38928.8|38908.8|38849.7|38829.7|228
1709798400000|2024-03-07 08:00:00|38929.3|38909.3|38951.8|38931.8|38959.3|38939.3|38929.3|38909.3|404
1709798700000|2024-03-07 08:05:00|38953.8|38933.8|38938.9|38918.9|38958.8|38938.8|38929.3|38909.3|131
1709799000000|2024-03-07 08:10:00|38940.9|38920.9|38901.8|38881.8|38943.4|38923.4|38884.3|38864.3|194
1709799300000|2024-03-07 08:15:00|38904.3|38884.3|38924.3|38904.3|38924.3|38904.3|38904.3|38884.3|73
1709799600000|2024-03-07 08:20:00|38922.3|38902.3|38956.8|38936.8|38956.8|38936.8|38921.4|38901.4|166
1709799900000|2024-03-07 08:25:00|38958.9|38938.9|38979.3|38959.3|38999.3|38979.3|38952.3|38932.3|296
1709800200000|2024-03-07 08:30:00|38981.4|38961.4|38962.7|38942.7|38981.8|38961.8|38951.1|38931.1|327
1709800500000|2024-03-07 08:35:00|38960.2|38940.2|38942.8|38922.8|38970.2|38950.2|38931.1|38911.1|267
1709800800000|2024-03-07 08:40:00|38943.2|38923.2|38970.3|38950.3|38970.3|38950.3|38925.7|38905.7|166
1709801100000|2024-03-07 08:45:00|38968.2|38948.2|38980.3|38960.3|38982.8|38962.8|38968.2|38948.2|54
1709801400000|2024-03-07 08:50:00|38982.3|38962.3|38955.3|38935.3|38982.3|38962.3|38955.3|38935.3|82
1709801700000|2024-03-07 08:55:00|38957.3|38937.3|38972.4|38952.4|38975.3|38955.3|38957.3|38937.3|38
1709802000000|2024-03-07 09:00:00|38975.3|38955.3|38950.3|38930.3|38990.3|38970.3|38947.8|38927.8|178
1709802300000|2024-03-07 09:05:00|38952.4|38932.4|38967.4|38947.4|38977.4|38957.4|38943.3|38923.3|79
1709802600000|2024-03-07 09:10:00|38962.8|38942.8|38970.3|38950.3|38980.3|38960.3|38960.3|38940.3|78
1709802900000|2024-03-07 09:15:00|38972.4|38952.4|38995.3|38975.3|39002.4|38982.4|38972.4|38952.4|61
1709803200000|2024-03-07 09:20:00|38997.4|38977.4|38995.4|38975.4|39005.3|38985.3|38992.9|38972.9|80
1709803500000|2024-03-07 09:25:00|38992.9|38972.9|39039.5|39019.5|39039.5|39019.5|38989.9|38969.9|158
1709803800000|2024-03-07 09:30:00|39037.4|39017.4|39094.5|39074.5|39104|39084|39034.9|39014.9|589
1709804100000|2024-03-07 09:35:00|39099|39079|39194.5|39174.5|39194.5|39174.5|39096.5|39076.5|648
1709804400000|2024-03-07 09:40:00|39196.6|39176.6|39261.1|39241.1|39288.2|39268.2|39179.5|39159.5|1271
1709804700000|2024-03-07 09:45:00|39261.6|39241.6|39263.6|39243.6|39278.6|39258.6|39246.6|39226.6|479
1709805000000|2024-03-07 09:50:00|39261.6|39241.6|39235.7|39215.7|39263.6|39243.6|39219.1|39199.1|538
1709805300000|2024-03-07 09:55:00|39233.6|39213.6|39223.2|39203.2|39268.2|39248.2|39223.2|39203.2|509
1709805600000|2024-03-07 10:00:00|39218.7|39198.7|39236.2|39216.2|39245.3|39225.3|39216.6|39196.6|339
1709805900000|2024-03-07 10:05:00|39234.1|39214.1|39247.8|39227.8|39253.2|39233.2|39233.7|39213.7|225
1709806200000|2024-03-07 10:10:00|39248.2|39228.2|39272.8|39252.8|39274.8|39254.8|39248.2|39228.2|375
1709806500000|2024-03-07 10:15:00|39274.8|39254.8|39252.4|39232.4|39277.8|39257.8|39238.2|39218.2|169
1709806800000|2024-03-07 10:20:00|39248.2|39228.2|39239.9|39219.9|39248.2|39228.2|39221.6|39201.6|311
1709807100000|2024-03-07 10:25:00|39240.3|39220.3|39237.8|39217.8|39250.8|39230.8|39233.3|39213.3|178
1709807400000|2024-03-07 10:30:00|39239.9|39219.9|39227.8|39207.8|39240.3|39220.3|39217.8|39197.8|201
1709807700000|2024-03-07 10:35:00|39228.3|39208.3|39213.7|39193.7|39238.3|39218.3|39213.3|39193.3|154
1709808000000|2024-03-07 10:40:00|39217.8|39197.8|39233.8|39213.8|39240.8|39220.8|39217.8|39197.8|115
1709808300000|2024-03-07 10:45:00|39235.8|39215.8|39243.3|39223.3|39248.8|39228.8|39235.8|39215.8|149
1709808600000|2024-03-07 10:50:00|39245.8|39225.8|39252.9|39232.9|39257|39237|39242.9|39222.9|235
1709808900000|2024-03-07 10:55:00|39252.4|39232.4|39339.9|39319.9|39356.5|39336.5|39252.4|39232.4|746
1709809200000|2024-03-07 11:00:00|39339.5|39319.5|39302|39282|39347.4|39327.4|39302|39282|368
1709809500000|2024-03-07 11:05:00|39301.6|39281.6|39307|39287|39321.6|39301.6|39297|39277|244
1709809800000|2024-03-07 11:10:00|39309.1|39289.1|39306.6|39286.6|39314.5|39294.5|39297.5|39277.5|225
1709810100000|2024-03-07 11:15:00|39307|39287|39297|39277|39321.1|39301.1|39294.5|39274.5|310
1709810400000|2024-03-07 11:20:00|39296.6|39276.6|39316.6|39296.6|39316.6|39296.6|39294.5|39274.5|145
1709810700000|2024-03-07 11:25:00|39316.1|39296.1|39307.1|39287.1|39316.6|39296.6|39299.1|39279.1|83
1709811000000|2024-03-07 11:30:00|39306.6|39286.6|39308.7|39288.7|39321.6|39301.6|39304.6|39284.6|147
1709811300000|2024-03-07 11:35:00|39306.6|39286.6|39317.1|39297.1|39322.1|39302.1|39306.6|39286.6|137
1709811600000|2024-03-07 11:40:00|39316.6|39296.6|39306.6|39286.6|39321.6|39301.6|39306.6|39286.6|161
1709811900000|2024-03-07 11:45:00|39304.6|39284.6|39307.1|39287.1|39313.7|39293.7|39294.1|39274.1|113
1709812200000|2024-03-07 11:50:00|39309.1|39289.1|39336.2|39316.2|39346.2|39326.2|39309.1|39289.1|526
1709812500000|2024-03-07 11:55:00|39338.7|39318.7|39336.2|39316.2|39350.8|39330.8|39328.3|39308.3|249
1709812800000|2024-03-07 12:00:00|39334.2|39314.2|39336.2|39316.2|39346.2|39326.2|39331.2|39311.2|153
1709813100000|2024-03-07 12:05:00|39338.3|39318.3|39341.2|39321.2|39341.7|39321.7|39325.8|39305.8|234
1709813400000|2024-03-07 12:10:00|39341.7|39321.7|39336.2|39316.2|39351.7|39331.7|39336.2|39316.2|328
1709813700000|2024-03-07 12:15:00|39336.3|39316.3|39314.2|39294.2|39344.2|39324.2|39311.7|39291.7|205
1709814000000|2024-03-07 12:20:00|39312.2|39292.2|39323.8|39303.8|39326.7|39306.7|39306.3|39286.3|316
1709814300000|2024-03-07 12:25:00|39321.7|39301.7|39332.9|39312.9|39335.4|39315.4|39312.2|39292.2|186
1709814600000|2024-03-07 12:30:00|39335.4|39315.4|39308.8|39288.8|39335.4|39315.4|39303.8|39283.8|626
1709814900000|2024-03-07 12:35:00|39308.3|39288.3|39296.3|39276.3|39321.3|39301.3|39296.3|39276.3|437
1709815200000|2024-03-07 12:40:00|39296.8|39276.8|39300.9|39280.9|39306.3|39286.3|39296.8|39276.8|418
1709815500000|2024-03-07 12:45:00|39301.3|39281.3|39295.9|39275.9|39301.8|39281.8|39293.4|39273.4|373
1709815800000|2024-03-07 12:50:00|39296.3|39276.3|39301.3|39281.3|39301.8|39281.8|39291.3|39271.3|575
1709816100000|2024-03-07 12:55:00|39301.8|39281.8|39302.7|39282.7|39311.3|39291.3|39297.2|39277.2|580
1709816400000|2024-03-07 13:00:00|39302.2|39282.2|39305.9|39285.9|39306.4|39286.4|39236.8|39216.8|1970
1709816700000|2024-03-07 13:05:00|39305.4|39285.4|39273.9|39253.9|39305.4|39285.4|39270.9|39250.9|1106
1709817000000|2024-03-07 13:10:00|39274.3|39254.3|39332.5|39312.5|39335.5|39315.5|39274.3|39254.3|1008
1709817300000|2024-03-07 13:15:00|39330|39310|39429.6|39409.6|39429.6|39409.6|39330|39310|1240
1709817600000|2024-03-07 13:20:00|39430|39410|39450|39430|39458.7|39438.7|39425|39405|1163
1709817900000|2024-03-07 13:25:00|39452.1|39432.1|39413|39393|39460|39440|39410.5|39390.5|739
1709818200000|2024-03-07 13:30:00|39410.9|39390.9|39409.6|39389.6|39437.1|39417.1|39393.9|39373.9|821
1709818500000|2024-03-07 13:35:00|39405.1|39385.1|39375.5|39355.5|39415.1|39395.1|39370.1|39350.1|690
1709818800000|2024-03-07 13:40:00|39378|39358|39341.4|39321.4|39380.5|39360.5|39336|39316|679
1709819100000|2024-03-07 13:45:00|39341|39321|39331.4|39311.4|39361|39341|39321.4|39301.4|414
1709819400000|2024-03-07 13:50:00|39331|39311|39341|39321|39346|39326|39326|39306|438
1709819700000|2024-03-07 13:55:00|39338.5|39318.5|39331|39311|39350.5|39330.5|39331|39311|401
1709820000000|2024-03-07 14:00:00|39333.5|39313.5|39246|39226|39336|39316|39236.5|39216.5|1007
1709820300000|2024-03-07 14:05:00|39245.6|39225.6|39235.1|39215.1|39263.1|39243.1|39230.6|39210.6|551
1709820600000|2024-03-07 14:10:00|39232.6|39212.6|39243.1|39223.1|39252.6|39232.6|39215.6|39195.6|528
1709820900000|2024-03-07 14:15:00|39241|39221|39232.6|39212.6|39265.1|39245.1|39220.6|39200.6|666
1709821200000|2024-03-07 14:20:00|39237.6|39217.6|39255.2|39235.2|39260.1|39240.1|39230.6|39210.6|533
1709821500000|2024-03-07 14:25:00|39250.6|39230.6|39241.1|39221.1|39255.2|39235.2|39226.5|39206.5|461
1709821800000|2024-03-07 14:30:00|39239|39219|39256.1|39236.1|39256.1|39236.1|39221.5|39201.5|631
1709822100000|2024-03-07 14:35:00|39258.6|39238.6|39196.5|39176.5|39269.7|39249.7|39196.1|39176.1|787
1709822400000|2024-03-07 14:40:00|39196.1|39176.1|39206.1|39186.1|39211.1|39191.1|39182.9|39162.9|614
1709822700000|2024-03-07 14:45:00|39203.6|39183.6|39258.6|39238.6|39258.6|39238.6|39196.1|39176.1|675
1709823000000|2024-03-07 14:50:00|39260.7|39240.7|39266.1|39246.1|39272.7|39252.7|39253.6|39233.6|678
1709823300000|2024-03-07 14:55:00|39268.2|39248.2|39308.2|39288.2|39317.7|39297.7|39263.2|39243.2|612
1709823600000|2024-03-07 15:00:00|39310.2|39290.2|39295.7|39275.7|39312.7|39292.7|39290.2|39270.2|346
1709823900000|2024-03-07 15:05:00|39297.7|39277.7|39212.1|39192.1|39302.7|39282.7|39210|39190|397
1709824200000|2024-03-07 15:10:00|39211.6|39191.6|39232.5|39212.5|39252.1|39232.1|39209.6|39189.6|232
1709824500000|2024-03-07 15:15:00|39232.1|39212.1|39227.1|39207.1|39237.1|39217.1|39212.5|39192.5|258
1709824800000|2024-03-07 15:20:00|39226.6|39206.6|39252.1|39232.1|39254.6|39234.6|39222.1|39202.1|250
1709825100000|2024-03-07 15:25:00|39254.6|39234.6|39259.6|39239.6|39259.6|39239.6|39236.6|39216.6|381
1709825400000|2024-03-07 15:30:00|39257.6|39237.6|39257.1|39237.1|39257.6|39237.6|39227.1|39207.1|312
1709825700000|2024-03-07 15:35:00|39255.1|39235.1|39257.1|39237.1|39257.1|39237.1|39239.6|39219.6|263
1709826000000|2024-03-07 15:40:00|39259.2|39239.2|39248.7|39228.7|39276.2|39256.2|39248.7|39228.7|305
1709826300000|2024-03-07 15:45:00|39251.2|39231.2|39261.2|39241.2|39261.2|39241.2|39251.2|39231.2|211
1709826600000|2024-03-07 15:50:00|39261.7|39241.7|39271.2|39251.2|39274.2|39254.2|39259.2|39239.2|330
1709826900000|2024-03-07 15:55:00|39270.8|39250.8|39305.8|39285.8|39305.8|39285.8|39268.7|39248.7|304
1709827200000|2024-03-07 16:00:00|39307.8|39287.8|39308.3|39288.3|39325.3|39305.3|39305.3|39285.3|324
1709827500000|2024-03-07 16:05:00|39307.8|39287.8|39290.8|39270.8|39309.9|39289.9|39288.3|39268.3|259
1709827800000|2024-03-07 16:10:00|39290.4|39270.4|39310.8|39290.8|39310.8|39290.8|39285.8|39265.8|306
1709828100000|2024-03-07 16:15:00|39311.3|39291.3|39335.8|39315.8|39336.3|39316.3|39309.9|39289.9|339
1709828400000|2024-03-07 16:20:00|39337.9|39317.9|39345.4|39325.4|39350.4|39330.4|39335.4|39315.4|362
1709828700000|2024-03-07 16:25:00|39345.8|39325.8|39338.8|39318.8|39352.9|39332.9|39331.3|39311.3|512
1709829000000|2024-03-07 16:30:00|39336.3|39316.3|39337.2|39317.2|39338.8|39318.8|39323.8|39303.8|269
1709829300000|2024-03-07 16:35:00|39334.7|39314.7|39287.7|39267.7|39342.2|39322.2|39287.7|39267.7|486
1709829600000|2024-03-07 16:40:00|39290.2|39270.2|39267.3|39247.3|39307.2|39287.2|39260.7|39240.7|301
1709829900000|2024-03-07 16:45:00|39267.7|39247.7|39282.7|39262.7|39287.3|39267.3|39256.8|39236.8|356
1709830200000|2024-03-07 16:50:00|39282.3|39262.3|39289.8|39269.8|39289.8|39269.8|39272.3|39252.3|417
1709830500000|2024-03-07 16:55:00|39287.3|39267.3|39272.7|39252.7|39287.7|39267.7|39267.7|39247.7|427
1709830800000|2024-03-07 17:00:00|39272.3|39252.3|39259.1|39239.1|39277.3|39257.3|39257.3|39237.3|249
1709831100000|2024-03-07 17:05:00|39263.2|39243.2|39257.8|39237.8|39263.2|39243.2|39247.3|39227.3|415
1709831400000|2024-03-07 17:10:00|39257.3|39237.3|39262.3|39242.3|39262.3|39242.3|39252.8|39232.8|178
1709831700000|2024-03-07 17:15:00|39266.4|39246.4|39252.3|39232.3|39269.4|39249.4|39252.3|39232.3|287
1709832000000|2024-03-07 17:20:00|39256.9|39236.9|39277.8|39257.8|39277.8|39257.8|39252.3|39232.3|455
1709832300000|2024-03-07 17:25:00|39282.3|39262.3|39276.9|39256.9|39284.4|39264.4|39267.8|39247.8|215
1709832600000|2024-03-07 17:30:00|39277.3|39257.3|39254.9|39234.9|39277.3|39257.3|39247.4|39227.4|426
1709832900000|2024-03-07 17:35:00|39256.9|39236.9|39263.3|39243.3|39266.4|39246.4|39252.4|39232.4|332
1709833200000|2024-03-07 17:40:00|39259.2|39239.2|39253.3|39233.3|39263.7|39243.7|39243.8|39223.8|629
1709833500000|2024-03-07 17:45:00|39253.8|39233.8|39258.8|39238.8|39261.3|39241.3|39238.3|39218.3|395
1709833800000|2024-03-07 17:50:00|39259.2|39239.2|39285.8|39265.8|39293.8|39273.8|39258.8|39238.8|459
1709834100000|2024-03-07 17:55:00|39287.9|39267.9|39308.8|39288.8|39313.8|39293.8|39266.7|39246.7|1636
1709834400000|2024-03-07 18:00:00|39304.7|39284.7|39298.8|39278.8|39305.8|39285.8|39287.2|39267.2|750
1709834700000|2024-03-07 18:05:00|39299.3|39279.3|39293.8|39273.8|39303.3|39283.3|39287.2|39267.2|120
1709835000000|2024-03-07 18:10:00|39293.4|39273.4|39294.3|39274.3|39303.4|39283.4|39291.8|39271.8|199
1709835300000|2024-03-07 18:15:00|39293.8|39273.8|39289.3|39269.3|39294.3|39274.3|39289.3|39269.3|73
1709835600000|2024-03-07 18:20:00|39291.3|39271.3|39279.3|39259.3|39291.3|39271.3|39278.8|39258.8|123
1709835900000|2024-03-07 18:25:00|39278.8|39258.8|39288.4|39268.4|39288.9|39268.9|39278.8|39258.8|52
1709836200000|2024-03-07 18:30:00|39288.9|39268.9|39281.8|39261.8|39288.9|39268.9|39279.3|39259.3|52
1709836500000|2024-03-07 18:35:00|39279.3|39259.3|39276.4|39256.4|39279.3|39259.3|39273.4|39253.4|75
1709836800000|2024-03-07 18:40:00|39278.4|39258.4|39281.4|39261.4|39283.4|39263.4|39273.4|39253.4|85
1709837100000|2024-03-07 18:45:00|39281.8|39261.8|39283.4|39263.4|39286.4|39266.4|39279.3|39259.3|54
1709837400000|2024-03-07 18:50:00|39283.9|39263.9|39283.4|39263.4|39291.4|39271.4|39281.4|39261.4|96
1709837700000|2024-03-07 18:55:00|39285.9|39265.9|39278.5|39258.5|39288.4|39268.4|39278.5|39258.5|66
1709838000000|2024-03-07 19:00:00|39280.5|39260.5|39278.5|39258.5|39280.5|39260.5|39278|39258|64
1709838300000|2024-03-07 19:05:00|39278|39258|39270.5|39250.5|39278.5|39258.5|39270.5|39250.5|46
1709838600000|2024-03-07 19:10:00|39272.6|39252.6|39278.5|39258.5|39278.5|39258.5|39268.5|39248.5|62
1709838900000|2024-03-07 19:15:00|39279.4|39259.4|39284|39264|39284.4|39264.4|39279.4|39259.4|67
1709839200000|2024-03-07 19:20:00|39283.5|39263.5|39281|39261|39284|39264|39281|39261|46
1709839500000|2024-03-07 19:25:00|39278.5|39258.5|39283.5|39263.5|39283.5|39263.5|39278|39258|85
1709839800000|2024-03-07 19:30:00|39281|39261|39283.5|39263.5|39284|39264|39281|39261|77
1709840100000|2024-03-07 19:35:00|39281|39261|39278.5|39258.5|39283.5|39263.5|39274|39254|46
1709840400000|2024-03-07 19:40:00|39274.5|39254.5|39297.6|39277.6|39297.6|39277.6|39274|39254|164
1709840700000|2024-03-07 19:45:00|39295.6|39275.6|39297.6|39277.6|39302.2|39282.2|39295.6|39275.6|35
1709841000000|2024-03-07 19:50:00|39298.1|39278.1|39297.6|39277.6|39302.6|39282.6|39297.6|39277.6|34
1709841300000|2024-03-07 19:55:00|39293.1|39273.1|39298.1|39278.1|39300.6|39280.6|39288.1|39268.1|49
1709841600000|2024-03-07 20:00:00|39297.7|39277.7|39293.6|39273.6|39297.7|39277.7|39287.7|39267.7|103
1709841900000|2024-03-07 20:05:00|39293.1|39273.1|39290.6|39270.6|39293.6|39273.6|39287.2|39267.2|35
1709842200000|2024-03-07 20:10:00|39288.6|39268.6|39298.2|39278.2|39298.2|39278.2|39287.7|39267.7|17
1709842500000|2024-03-07 20:15:00|39298.6|39278.6|39307.7|39287.7|39307.7|39287.7|39298.6|39278.6|25
1709842800000|2024-03-07 20:20:00|39305.2|39285.2|39302.7|39282.7|39307.7|39287.7|39302.7|39282.7|41
1709843100000|2024-03-07 20:25:00|39303.2|39283.2|39307.7|39287.7|39310.2|39290.2|39302.7|39282.7|55
1709843400000|2024-03-07 20:30:00|39305.7|39285.7|39307.7|39287.7|39307.7|39287.7|39305.2|39285.2|23
1709843700000|2024-03-07 20:35:00|39307.3|39287.3|39310.2|39290.2|39310.7|39290.7|39305.2|39285.2|47
1709844000000|2024-03-07 20:40:00|39314.8|39294.8|39315.3|39295.3|39315.3|39295.3|39312.3|39292.3|50
1709844300000|2024-03-07 20:45:00|39317.3|39297.3|39312.8|39292.8|39317.8|39297.8|39312.8|39292.8|8
1709844600000|2024-03-07 20:50:00|39313.2|39293.2|39314.8|39294.8|39314.8|39294.8|39307.8|39287.8|60
1709844900000|2024-03-07 20:55:00|39312.8|39292.8|39292.8|39272.8|39312.8|39292.8|39292.8|39272.8|124
1709845200000|2024-03-07 21:00:00|39295.3|39275.3|39290.8|39270.8|39297.8|39277.8|39290.8|39270.8|120
1709845500000|2024-03-07 21:05:00|39291.2|39271.2|39293.3|39273.3|39293.3|39273.3|39288.7|39268.7|34
1709845800000|2024-03-07 21:10:00|39295.8|39275.8|39292.8|39272.8|39297.8|39277.8|39292.8|39272.8|37
1709846100000|2024-03-07 21:15:00|39293.3|39273.3|39290.3|39270.3|39293.3|39273.3|39289.9|39269.9|46
1709846400000|2024-03-07 21:20:00|39289.9|39269.9|39290.3|39270.3|39290.3|39270.3|39289.9|39269.9|27
1709846700000|2024-03-07 21:25:00|39287.8|39267.8|39285.8|39265.8|39290.3|39270.3|39285.8|39265.8|21
1709847000000|2024-03-07 21:30:00|39285.3|39265.3|39288.3|39268.3|39288.3|39268.3|39283.3|39263.3|36
1709847300000|2024-03-07 21:35:00|39287.9|39267.9|39283.3|39263.3|39288.3|39268.3|39283.3|39263.3|38
1709847600000|2024-03-07 21:40:00|39283.8|39263.8|39283.8|39263.8|39283.8|39263.8|39283.8|39263.8|6
1709847900000|2024-03-07 21:45:00|39285.8|39265.8|39290.9|39270.9|39290.9|39270.9|39283.8|39263.8|51
1709848200000|2024-03-07 21:50:00|39290.4|39270.4|39291.3|39271.3|39291.3|39271.3|39290.4|39270.4|32
1709848500000|2024-03-07 21:55:00|39295.4|39275.4|39302.9|39282.9|39302.9|39282.9|39293.8|39273.8|65
1709852400000|2024-03-07 23:00:00|39300.5|39280.5|39288.5|39268.5|39302.1|39282.1|39288.5|39268.5|58
1709852700000|2024-03-07 23:05:00|39289|39269|39298.5|39278.5|39298.5|39278.5|39288.5|39268.5|71
1709853000000|2024-03-07 23:10:00|39302.6|39282.6|39303.5|39283.5|39313.5|39293.5|39302.6|39282.6|133
1709853300000|2024-03-07 23:15:00|39306|39286|39308.1|39288.1|39310.6|39290.6|39303.5|39283.5|22
1709853600000|2024-03-07 23:20:00|39308.5|39288.5|39313.5|39293.5|39316|39296|39308.1|39288.1|40
1709853900000|2024-03-07 23:25:00|39313.6|39293.6|39308.6|39288.6|39313.6|39293.6|39308.6|39288.6|6
1709854200000|2024-03-07 23:30:00|39310.6|39290.6|39318.6|39298.6|39318.6|39298.6|39310.6|39290.6|32
1709854500000|2024-03-07 23:35:00|39320.6|39300.6|39319|39299|39323.6|39303.6|39318.6|39298.6|18
1709854800000|2024-03-07 23:40:00|39319.1|39299.1|39323.6|39303.6|39323.6|39303.6|39318.6|39298.6|4
1709855100000|2024-03-07 23:45:00|39323.1|39303.1|39323.6|39303.6|39323.6|39303.6|39323.1|39303.1|19
1709855400000|2024-03-07 23:50:00|39325.6|39305.6|39328.1|39308.1|39328.1|39308.1|39323.6|39303.6|20
1709855700000|2024-03-07 23:55:00|39328.6|39308.6|39330.7|39310.7|39331.1|39311.1|39328.6|39308.6|24
1709856000000|2024-03-08 00:00:00|39328.6|39308.6|39333.2|39313.2|39336.6|39316.6|39328.6|39308.6|121
1709856300000|2024-03-08 00:05:00|39333.6|39313.6|39326.1|39306.1|39333.6|39313.6|39326.1|39306.1|29
1709856600000|2024-03-08 00:10:00|39325.7|39305.7|39323.7|39303.7|39328.2|39308.2|39321.1|39301.1|41
1709856900000|2024-03-08 00:15:00|39323.2|39303.2|39320.7|39300.7|39323.7|39303.7|39320.7|39300.7|11
1709857200000|2024-03-08 00:20:00|39321.2|39301.2|39318.7|39298.7|39321.2|39301.2|39318.7|39298.7|9
1709857500000|2024-03-08 00:25:00|||||||||4
1709857800000|2024-03-08 00:30:00|39319.2|39299.2|39323.7|39303.7|39323.7|39303.7|39318.7|39298.7|13
1709858100000|2024-03-08 00:35:00|39323.2|39303.2|39323.7|39303.7|39326.2|39306.2|39321.2|39301.2|32
1709858400000|2024-03-08 00:40:00|39321.7|39301.7|39318.2|39298.2|39323.7|39303.7|39318.2|39298.2|22
1709858700000|2024-03-08 00:45:00|39313.7|39293.7|39296.2|39276.2|39313.7|39293.7|39296.2|39276.2|84
1709859000000|2024-03-08 00:50:00|39296.7|39276.7|39305.8|39285.8|39305.8|39285.8|39294.2|39274.2|21
1709859300000|2024-03-08 00:55:00|39307.8|39287.8|39308.7|39288.7|39318.7|39298.7|39304.2|39284.2|31
1709859600000|2024-03-08 01:00:00|39306.2|39286.2|39333.8|39313.8|39335.8|39315.8|39306.2|39286.2|206
1709859900000|2024-03-08 01:05:00|39333.3|39313.3|39325.8|39305.8|39333.8|39313.8|39321.3|39301.3|117
1709860200000|2024-03-08 01:10:00|39327.8|39307.8|39313.3|39293.3|39335.8|39315.8|39308.8|39288.8|105
1709860500000|2024-03-08 01:15:00|39313.8|39293.8|39292.8|39272.8|39320.8|39300.8|39292.8|39272.8|168
1709860800000|2024-03-08 01:20:00|39292.4|39272.4|39292.4|39272.4|39302.9|39282.9|39282.4|39262.4|123
1709861100000|2024-03-08 01:25:00|39290.4|39270.4|39287.9|39267.9|39290.4|39270.4|39278.3|39258.3|42
1709861400000|2024-03-08 01:30:00|39289.9|39269.9|39317.4|39297.4|39327.9|39307.9|39289.9|39269.9|247
1709861700000|2024-03-08 01:35:00|39319.4|39299.4|39317.4|39297.4|39329.9|39309.9|39299.9|39279.9|199
1709862000000|2024-03-08 01:40:00|39314.9|39294.9|39289.9|39269.9|39314.9|39294.9|39287.4|39267.4|103
1709862300000|2024-03-08 01:45:00|39287.9|39267.9|39269.9|39249.9|39292.9|39272.9|39267.4|39247.4|170
1709862600000|2024-03-08 01:50:00|39269.5|39249.5|39274|39254|39278.5|39258.5|39267|39247|142
1709862900000|2024-03-08 01:55:00|39272|39252|39272|39252|39281.5|39261.5|39266.5|39246.5|60
1709863200000|2024-03-08 02:00:00|39269.5|39249.5|39247|39227|39269.5|39249.5|39247|39227|144
1709863500000|2024-03-08 02:05:00|39246.5|39226.5|39231.5|39211.5|39246.5|39226.5|39224|39204|194
1709863800000|2024-03-08 02:10:00|39229.5|39209.5|39244|39224|39249|39229|39229|39209|143
1709864100000|2024-03-08 02:15:00|39241.5|39221.5|39234.5|39214.5|39249|39229|39234.5|39214.5|35
1709864400000|2024-03-08 02:20:00|39234.1|39214.1|39246.6|39226.6|39247|39227|39234.1|39214.1|43
1709864700000|2024-03-08 02:25:00|39246.1|39226.1|39237|39217|39246.6|39226.6|39231.6|39211.6|122
1709865000000|2024-03-08 02:30:00|39239.1|39219.1|39222.1|39202.1|39239.1|39219.1|39217|39197|92
1709865300000|2024-03-08 02:35:00|39221.6|39201.6|39211.6|39191.6|39226.6|39206.6|39211.6|39191.6|70
1709865600000|2024-03-08 02:40:00|39213.6|39193.6|39229.1|39209.1|39231.6|39211.6|39213.6|39193.6|44
1709865900000|2024-03-08 02:45:00|39227.1|39207.1|39206.6|39186.6|39227.1|39207.1|39201.6|39181.6|175
1709866200000|2024-03-08 02:50:00|39206.1|39186.1|39206.6|39186.6|39206.6|39186.6|39199.1|39179.1|77
1709866500000|2024-03-08 02:55:00|39207.1|39187.1|39207.1|39187.1|39212.1|39192.1|39204.6|39184.6|49
1709866800000|2024-03-08 03:00:00|39206.6|39186.6|39196.6|39176.6|39213.7|39193.7|39189.1|39169.1|120
1709867100000|2024-03-08 03:05:00|39194.1|39174.1|39209.1|39189.1|39222.1|39202.1|39191.6|39171.6|139
1709867400000|2024-03-08 03:10:00|39211.6|39191.6|39216.7|39196.7|39221.2|39201.2|39207.1|39187.1|73
1709867700000|2024-03-08 03:15:00|39217.1|39197.1|39211.7|39191.7|39219.6|39199.6|39209.6|39189.6|61
1709868000000|2024-03-08 03:20:00|39212.1|39192.1|39222.2|39202.2|39227.6|39207.6|39209.2|39189.2|83
1709868300000|2024-03-08 03:25:00|39224.2|39204.2|39226.7|39206.7|39229.2|39209.2|39221.7|39201.7|71
1709868600000|2024-03-08 03:30:00|39227.2|39207.2|39226.7|39206.7|39229.2|39209.2|39222.2|39202.2|40
1709868900000|2024-03-08 03:35:00|39226.2|39206.2|39207.2|39187.2|39226.2|39206.2|39207.2|39187.2|82
1709869200000|2024-03-08 03:40:00|39205.2|39185.2|39200.2|39180.2|39205.2|39185.2|39196.1|39176.1|43
1709869500000|2024-03-08 03:45:00|39198.1|39178.1|39180.2|39160.2|39200.2|39180.2|39180.2|39160.2|51
1709869800000|2024-03-08 03:50:00|39182.2|39162.2|39189.7|39169.7|39189.7|39169.7|39177.2|39157.2|92
1709870100000|2024-03-08 03:55:00|39187.7|39167.7|39186.7|39166.7|39192.2|39172.2|39186.7|39166.7|22
1709870400000|2024-03-08 04:00:00|39187.7|39167.7|39212.2|39192.2|39212.2|39192.2|39187.7|39167.7|29
1709870700000|2024-03-08 04:05:00|39214.3|39194.3|39219.3|39199.3|39219.3|39199.3|39209.3|39189.3|44
1709871000000|2024-03-08 04:10:00|39221.8|39201.8|39224.3|39204.3|39229.3|39209.3|39221.8|39201.8|16
1709871300000|2024-03-08 04:15:00|39226.3|39206.3|39226.8|39206.8|39231.8|39211.8|39226.3|39206.3|45
1709871600000|2024-03-08 04:20:00|39227.3|39207.3|39221.8|39201.8|39227.3|39207.3|39221.8|39201.8|9
1709871900000|2024-03-08 04:25:00|39217.3|39197.3|39214.8|39194.8|39217.3|39197.3|39214.8|39194.8|13
1709872200000|2024-03-08 04:30:00|39212.8|39192.8|39212.3|39192.3|39219.3|39199.3|39212.3|39192.3|16
1709872500000|2024-03-08 04:35:00|39214.8|39194.8|39222.8|39202.8|39228.8|39208.8|39214.3|39194.3|74
1709872800000|2024-03-08 04:40:00|39227.3|39207.3|39247.3|39227.3|39249.3|39229.3|39227.3|39207.3|81
1709873100000|2024-03-08 04:45:00|39249.3|39229.3|39262.8|39242.8|39262.8|39242.8|39247.3|39227.3|40
1709873400000|2024-03-08 04:50:00|39269.3|39249.3|39277.3|39257.3|39282.3|39262.3|39269.3|39249.3|46
1709873700000|2024-03-08 04:55:00|39276.9|39256.9|39267.3|39247.3|39277.3|39257.3|39266.9|39246.9|26
1709874000000|2024-03-08 05:00:00|39271.9|39251.9|39271.9|39251.9|39272.3|39252.3|39266.9|39246.9|29
1709874300000|2024-03-08 05:05:00|39272.4|39252.4|39262.4|39242.4|39272.4|39252.4|39262.4|39242.4|25
1709874600000|2024-03-08 05:10:00|39264.4|39244.4|39254.9|39234.9|39264.9|39244.9|39252.4|39232.4|29
1709874900000|2024-03-08 05:15:00|39256.9|39236.9|39272.4|39252.4|39272.4|39252.4|39247.9|39227.9|53
1709875200000|2024-03-08 05:20:00|39272.9|39252.9|39267.4|39247.4|39273.5|39253.5|39262.4|39242.4|51
1709875500000|2024-03-08 05:25:00|39269.9|39249.9|39267.4|39247.4|39271.9|39251.9|39266.9|39246.9|34
1709875800000|2024-03-08 05:30:00|39269.9|39249.9|39264.9|39244.9|39280.4|39260.4|39256.9|39236.9|290
1709876100000|2024-03-08 05:35:00|39264.4|39244.4|39267.4|39247.4|39271.5|39251.5|39252.4|39232.4|97
1709876400000|2024-03-08 05:40:00|39267.9|39247.9|39264.5|39244.5|39277.4|39257.4|39262|39242|70
1709876700000|2024-03-08 05:45:00|39262|39242|39219.9|39199.9|39262|39242|39217.9|39197.9|53
1709877000000|2024-03-08 05:50:00|39220.4|39200.4|39220.4|39200.4|39220.4|39200.4|39175.4|39155.4|259
1709877300000|2024-03-08 05:55:00|39222.4|39202.4|39227.9|39207.9|39230.9|39210.9|39215.4|39195.4|40
1709877600000|2024-03-08 06:00:00|39227.5|39207.5|39217.5|39197.5|39227.5|39207.5|39207.5|39187.5|76
1709877900000|2024-03-08 06:05:00|39217|39197|39217.5|39197.5|39219.5|39199.5|39212|39192|43
1709878200000|2024-03-08 06:10:00|39219.5|39199.5|39229.5|39209.5|39232.5|39212.5|39217|39197|51
1709878500000|2024-03-08 06:15:00|39231.5|39211.5|39232|39212|39243|39223|39227.5|39207.5|125
1709878800000|2024-03-08 06:20:00|39229.5|39209.5|39234.5|39214.5|39234.5|39214.5|39224|39204|40
1709879100000|2024-03-08 06:25:00|39235|39215|39262.5|39242.5|39264.5|39244.5|39235|39215|142
1709879400000|2024-03-08 06:30:00|39263|39243|39302.5|39282.5|39302.5|39282.5|39263|39243|153
1709879700000|2024-03-08 06:35:00|39302|39282|39309.6|39289.6|39317.5|39297.5|39302|39282|153
1709880000000|2024-03-08 06:40:00|39307.5|39287.5|39297.5|39277.5|39319.6|39299.6|39292.1|39272.1|194
1709880300000|2024-03-08 06:45:00|39297.1|39277.1|39298|39278|39311.6|39291.6|39287.6|39267.6|345
1709880600000|2024-03-08 06:50:00|39300.5|39280.5|39334.6|39314.6|39334.6|39314.6|39297.6|39277.6|96
1709880900000|2024-03-08 06:55:00|39332.6|39312.6|39342.6|39322.6|39347.1|39327.1|39317.1|39297.1|133
1709881200000|2024-03-08 07:00:00|39342.1|39322.1|39362.6|39342.6|39364.1|39344.1|39335.1|39315.1|276
1709881500000|2024-03-08 07:05:00|39364.6|39344.6|39325.6|39305.6|39371.6|39351.6|39320.1|39300.1|177
1709881800000|2024-03-08 07:10:00|39323.1|39303.1|39330.1|39310.1|39345.1|39325.1|39316.1|39296.1|152
1709882100000|2024-03-08 07:15:00|39330.6|39310.6|39300.6|39280.6|39340.1|39320.1|39300.6|39280.6|114
1709882400000|2024-03-08 07:20:00|39302.6|39282.6|39312.6|39292.6|39320.1|39300.1|39302.6|39282.6|97
1709882700000|2024-03-08 07:25:00|39310.6|39290.6|39288.1|39268.1|39312.6|39292.6|39288.1|39268.1|98
1709883000000|2024-03-08 07:30:00|39290.1|39270.1|39265.1|39245.1|39297.6|39277.6|39264.7|39244.7|192
1709883300000|2024-03-08 07:35:00|39267.6|39247.6|39273.6|39253.6|39273.6|39253.6|39258.1|39238.1|160
1709883600000|2024-03-08 07:40:00|39275.6|39255.6|39275.6|39255.6|39283.1|39263.1|39265.6|39245.6|148
1709883900000|2024-03-08 07:45:00|39277.7|39257.7|39301.1|39281.1|39301.1|39281.1|39275.6|39255.6|113
1709884200000|2024-03-08 07:50:00|39300.7|39280.7|39293.7|39273.7|39307.7|39287.7|39280.7|39260.7|71
1709884500000|2024-03-08 07:55:00|39296.2|39276.2|39324.1|39304.1|39324.1|39304.1|39288.2|39268.2|99
1709884800000|2024-03-08 08:00:00|39326.2|39306.2|39268.2|39248.2|39330.7|39310.7|39268.2|39248.2|269
1709885100000|2024-03-08 08:05:00|39263.2|39243.2|39265.7|39245.7|39277.2|39257.2|39248.2|39228.2|118
1709885400000|2024-03-08 08:10:00|39263.2|39243.2|39290.2|39270.2|39290.2|39270.2|39255.2|39235.2|74
1709885700000|2024-03-08 08:15:00|39292.2|39272.2|39285.2|39265.2|39309.2|39289.2|39280.2|39260.2|108
1709886000000|2024-03-08 08:20:00|39285.7|39265.7|39295.2|39275.2|39308.2|39288.2|39285.7|39265.7|78
1709886300000|2024-03-08 08:25:00|39297.7|39277.7|39308.7|39288.7|39308.7|39288.7|39291.2|39271.2|51
1709886600000|2024-03-08 08:30:00|39310.7|39290.7|39452.8|39432.8|39452.8|39432.8|39310.7|39290.7|545
1709886900000|2024-03-08 08:35:00|39451.8|39431.8|39424.8|39404.8|39457.8|39437.8|39408.7|39388.7|267
1709887200000|2024-03-08 08:40:00|39426.8|39406.8|39441.8|39421.8|39456.8|39436.8|39410.3|39390.3|208
1709887500000|2024-03-08 08:45:00|39439.8|39419.8|39452.3|39432.3|39472.8|39452.8|39439.8|39419.8|246
1709887800000|2024-03-08 08:50:00|39452.8|39432.8|39407.8|39387.8|39452.8|39432.8|39405.3|39385.3|144
1709888100000|2024-03-08 08:55:00|39405.3|39385.3|39397.8|39377.8|39427.3|39407.3|39395.8|39375.8|120
1709888400000|2024-03-08 09:00:00|39401.8|39381.8|39442.8|39422.8|39449.8|39429.8|39392.8|39372.8|176
1709888700000|2024-03-08 09:05:00|39437.8|39417.8|39460.3|39440.3|39466.4|39446.4|39425.8|39405.8|152
1709889000000|2024-03-08 09:10:00|39457.8|39437.8|39452.8|39432.8|39457.8|39437.8|39427.4|39407.4|160
1709889300000|2024-03-08 09:15:00|39452.4|39432.4|39439.9|39419.9|39459.4|39439.4|39436.9|39416.9|161
1709889600000|2024-03-08 09:20:00|39437.9|39417.9|39472.9|39452.9|39487.9|39467.9|39437.9|39417.9|252
1709889900000|2024-03-08 09:25:00|39470.9|39450.9|39437.9|39417.9|39470.9|39450.9|39429.9|39409.9|120
1709890200000|2024-03-08 09:30:00|39437.4|39417.4|39429.9|39409.9|39447.4|39427.4|39422.4|39402.4|62
1709890500000|2024-03-08 09:35:00|39431.9|39411.9|39438.4|39418.4|39442.9|39422.9|39417.9|39397.9|122
1709890800000|2024-03-08 09:40:00|39440.9|39420.9|39455.9|39435.9|39457.9|39437.9|39440.9|39420.9|71
1709891100000|2024-03-08 09:45:00|39457.9|39437.9|39495.9|39475.9|39507.9|39487.9|39450.9|39430.9|432
1709891400000|2024-03-08 09:50:00|39494.9|39474.9|39465.4|39445.4|39494.9|39474.9|39465.4|39445.4|79
1709891700000|2024-03-08 09:55:00|39464.9|39444.9|39455.9|39435.9|39465.4|39445.4|39455.9|39435.9|79
1709892000000|2024-03-08 10:00:00|39457.9|39437.9|39451.4|39431.4|39457.9|39437.9|39435.9|39415.9|147
1709892300000|2024-03-08 10:05:00|39453.4|39433.4|39438.9|39418.9|39463.4|39443.4|39431.4|39411.4|140
1709892600000|2024-03-08 10:10:00|39443|39423|39423.9|39403.9|39443.9|39423.9|39421.4|39401.4|115
1709892900000|2024-03-08 10:15:00|39421.4|39401.4|39436.4|39416.4|39438.9|39418.9|39421.4|39401.4|56
1709893200000|2024-03-08 10:20:00|39438.5|39418.5|39431|39411|39444|39424|39431|39411|37
1709893500000|2024-03-08 10:25:00|39431.5|39411.5|39396|39376|39434|39414|39394.4|39374.4|164
1709893800000|2024-03-08 10:30:00|39392.4|39372.4|39371.5|39351.5|39392.4|39372.4|39368|39348|174
1709894100000|2024-03-08 10:35:00|39369.5|39349.5|39348.5|39328.5|39371.5|39351.5|39343.5|39323.5|159
1709894400000|2024-03-08 10:40:00|39346.5|39326.5|39359|39339|39364|39344|39341|39321|97
1709894700000|2024-03-08 10:45:00|39358.5|39338.5|39369|39349|39373|39353|39356|39336|73
1709895000000|2024-03-08 10:50:00|39368.5|39348.5|39369|39349|39374.5|39354.5|39359|39339|39
1709895300000|2024-03-08 10:55:00|39366|39346|39378.5|39358.5|39383.5|39363.5|39364|39344|36
1709895600000|2024-03-08 11:00:00|39376.5|39356.5|39374|39354|39378.5|39358.5|39369|39349|68
1709895900000|2024-03-08 11:05:00|39373.6|39353.6|39384|39364|39386.1|39366.1|39373.6|39353.6|114
1709896200000|2024-03-08 11:10:00|39386.1|39366.1|39392.6|39372.6|39393.6|39373.6|39381.1|39361.1|116
1709896500000|2024-03-08 11:15:00|39388.6|39368.6|39390.6|39370.6|39392.6|39372.6|39379.5|39359.5|83
1709896800000|2024-03-08 11:20:00|39388.6|39368.6|39397.6|39377.6|39399.6|39379.6|39388.6|39368.6|60
1709897100000|2024-03-08 11:25:00|39399.6|39379.6|39398.6|39378.6|39404.1|39384.1|39391.1|39371.1|142
1709897400000|2024-03-08 11:30:00|39396.1|39376.1|39391.6|39371.6|39396.6|39376.6|39382.1|39362.1|87
1709897700000|2024-03-08 11:35:00|39393.6|39373.6|39373.6|39353.6|39393.6|39373.6|39373.6|39353.6|71
1709898000000|2024-03-08 11:40:00|39374.1|39354.1|39373.6|39353.6|39388.1|39368.1|39371.1|39351.1|92
1709898300000|2024-03-08 11:45:00|39373.1|39353.1|39366.6|39346.6|39376.1|39356.1|39361.1|39341.1|60
1709898600000|2024-03-08 11:50:00|39368.6|39348.6|39354.1|39334.1|39368.6|39348.6|39348.6|39328.6|73
1709898900000|2024-03-08 11:55:00|39353.7|39333.7|39366.2|39346.2|39367.7|39347.7|39350.7|39330.7|102
1709899200000|2024-03-08 12:00:00|39368.7|39348.7|39364.2|39344.2|39368.7|39348.7|39352.1|39332.1|72
1709899500000|2024-03-08 12:05:00|39366.2|39346.2|39324.7|39304.7|39366.7|39346.7|39322.2|39302.2|249
1709899800000|2024-03-08 12:10:00|39326.7|39306.7|39339.7|39319.7|39351.7|39331.7|39324.2|39304.2|83
1709900100000|2024-03-08 12:15:00|39339.2|39319.2|39334.2|39314.2|39339.2|39319.2|39317.2|39297.2|106
1709900400000|2024-03-08 12:20:00|39336.2|39316.2|39321.7|39301.7|39338.7|39318.7|39309.7|39289.7|221
1709900700000|2024-03-08 12:25:00|39323.7|39303.7|39317.2|39297.2|39324.2|39304.2|39301.7|39281.7|222
1709901000000|2024-03-08 12:30:00|39314.7|39294.7|39294.2|39274.2|39321.7|39301.7|39294.2|39274.2|376
1709901300000|2024-03-08 12:35:00|39298.7|39278.7|39285.2|39265.2|39308.7|39288.7|39284.7|39264.7|199
1709901600000|2024-03-08 12:40:00|39284.7|39264.7|39280.2|39260.2|39285.2|39265.2|39274.7|39254.7|156
1709901900000|2024-03-08 12:45:00|39284.2|39264.2|39290.2|39270.2|39295.2|39275.2|39280.2|39260.2|140
1709902200000|2024-03-08 12:50:00|39292.2|39272.2|39285.2|39265.2|39292.2|39272.2|39284.8|39264.8|104
1709902500000|2024-03-08 12:55:00|39284.8|39264.8|39275.3|39255.3|39292.7|39272.7|39270.7|39250.7|224
1709902800000|2024-03-08 13:00:00|39274.8|39254.8|39290.8|39270.8|39298.3|39278.3|39272.8|39252.8|497
1709903100000|2024-03-08 13:05:00|39286.7|39266.7|39282.8|39262.8|39299.8|39279.8|39273.8|39253.8|356
1709903400000|2024-03-08 13:10:00|39280.8|39260.8|39200.8|39180.8|39295.3|39275.3|39197.8|39177.8|720
1709903700000|2024-03-08 13:15:00|39202.8|39182.8|39214.8|39194.8|39237.3|39217.3|39202.8|39182.8|673
1709904000000|2024-03-08 13:20:00|39215.3|39195.3|39240.3|39220.3|39249.8|39229.8|39215.3|39195.3|452
1709904300000|2024-03-08 13:25:00|39239.8|39219.8|39230.3|39210.3|39240.3|39220.3|39202.8|39182.8|501
1709904600000|2024-03-08 13:30:00|39228.3|39208.3|39310.9|39290.9|39357.3|39337.3|39110.8|39090.8|3031
1709904900000|2024-03-08 13:35:00|39308.9|39288.9|39357.8|39337.8|39364.4|39344.4|39280.3|39260.3|825
1709905200000|2024-03-08 13:40:00|39355.8|39335.8|39342.4|39322.4|39377.8|39357.8|39339.8|39319.8|694
1709905500000|2024-03-08 13:45:00|39340.3|39320.3|39290.8|39270.8|39367.9|39347.9|39286.3|39266.3|803
1709905800000|2024-03-08 13:50:00|39286.8|39266.8|39208.9|39188.9|39290.9|39270.9|39194.8|39174.8|926
1709906100000|2024-03-08 13:55:00|39206.8|39186.8|39116.9|39096.9|39210.9|39190.9|39115.8|39095.8|1016
1709906400000|2024-03-08 14:00:00|39114.8|39094.8|39147.4|39127.4|39154.9|39134.9|39082.3|39062.3|1521
1709906700000|2024-03-08 14:05:00|39147.8|39127.8|38970.9|38950.9|39149.9|39129.9|38958.4|38938.4|2406
1709907000000|2024-03-08 14:10:00|38971.3|38951.3|38970.9|38950.9|39020.4|39000.4|38963.4|38943.4|1393
1709907300000|2024-03-08 14:15:00|38971.4|38951.4|38968.4|38948.4|38973.4|38953.4|38916.4|38896.4|1270
1709907600000|2024-03-08 14:20:00|38967.9|38947.9|39003.9|38983.9|39008.4|38988.4|38963.9|38943.9|770
1709907900000|2024-03-08 14:25:00|39003.4|38983.4|38928.4|38908.4|39003.4|38983.4|38918.4|38898.4|690
1709908200000|2024-03-08 14:30:00|38923.9|38903.9|38938.9|38918.9|38968.4|38948.4|38923.9|38903.9|703
1709908500000|2024-03-08 14:35:00|38940.9|38920.9|38910.9|38890.9|38960.9|38940.9|38871.4|38851.4|924
1709908800000|2024-03-08 14:40:00|38911.4|38891.4|38957.9|38937.9|38964.9|38944.9|38911.4|38891.4|725
1709909100000|2024-03-08 14:45:00|38958.4|38938.4|39027.5|39007.5|39047|39027|38953.4|38933.4|1091
1709909400000|2024-03-08 14:50:00|39029.5|39009.5|39032|39012|39057.5|39037.5|39025|39005|558
1709909700000|2024-03-08 14:55:00|39028|39008|39011|38991|39032|39012|38970.5|38950.5|550
1709910000000|2024-03-08 15:00:00|39009|38989|38968.5|38948.5|39011.5|38991.5|38964|38944|347
1709910300000|2024-03-08 15:05:00|38970.5|38950.5|38973.5|38953.5|38991|38971|38953|38933|401
1709910600000|2024-03-08 15:10:00|38971.5|38951.5|38953.5|38933.5|38973.5|38953.5|38941|38921|341
1709910900000|2024-03-08 15:15:00|38954|38934|38933.5|38913.5|38959|38939|38928.5|38908.5|312
1709911200000|2024-03-08 15:20:00|38929|38909|38936|38916|38943.5|38923.5|38926.5|38906.5|260
1709911500000|2024-03-08 15:25:00|38934|38914|38924.5|38904.5|38934|38914|38913.5|38893.5|492
1709911800000|2024-03-08 15:30:00|38926.5|38906.5|38939.5|38919.5|38944|38924|38914.5|38894.5|507
1709912100000|2024-03-08 15:35:00|38940|38920|38920|38900|38965|38945|38917.5|38897.5|555
1709912400000|2024-03-08 15:40:00|38920.5|38900.5|38931.6|38911.6|38932.5|38912.5|38915|38895|249
1709912700000|2024-03-08 15:45:00|38933.6|38913.6|38974.6|38954.6|38977.1|38957.1|38895.1|38875.1|1100
1709913000000|2024-03-08 15:50:00|38974.1|38954.1|38974.6|38954.6|38974.6|38954.6|38959.6|38939.6|184
1709913300000|2024-03-08 15:55:00|38977.1|38957.1|39022.1|39002.1|39022.1|39002.1|38974.6|38954.6|560
1709913600000|2024-03-08 16:00:00|39022.6|39002.6|38979.6|38959.6|39029.1|39009.1|38955.1|38935.1|412
1709913900000|2024-03-08 16:05:00|38983.6|38963.6|38994.1|38974.1|39004.6|38984.6|38976.6|38956.6|262
1709914200000|2024-03-08 16:10:00|38989.6|38969.6|38969.6|38949.6|38992.1|38972.1|38960.1|38940.1|235
1709914500000|2024-03-08 16:15:00|38970.1|38950.1|38930.1|38910.1|38974.6|38954.6|38930.1|38910.1|359
1709914800000|2024-03-08 16:20:00|38929.6|38909.6|38942.6|38922.6|38970.1|38950.1|38904.6|38884.6|592
1709915100000|2024-03-08 16:25:00|38940.1|38920.1|38954.2|38934.2|38957.2|38937.2|38922.2|38902.2|402
1709915400000|2024-03-08 16:30:00|38953.7|38933.7|38973.7|38953.7|38974.2|38954.2|38948.7|38928.7|331
1709915700000|2024-03-08 16:35:00|38973.2|38953.2|38988.7|38968.7|38991.7|38971.7|38969.2|38949.2|293
1709916000000|2024-03-08 16:40:00|38989.2|38969.2|38992.7|38972.7|38994.2|38974.2|38978.2|38958.2|215
1709916300000|2024-03-08 16:45:00|38993.2|38973.2|38963.7|38943.7|38993.7|38973.7|38958.2|38938.2|415
1709916600000|2024-03-08 16:50:00|38963.2|38943.2|38980.2|38960.2|38997.7|38977.7|38963.2|38943.2|297
1709916900000|2024-03-08 16:55:00|38977.7|38957.7|38985.2|38965.2|38987.7|38967.7|38972.2|38952.2|189
1709917200000|2024-03-08 17:00:00|38987.2|38967.2|38998.2|38978.2|39002.8|38982.8|38982.2|38962.2|235
1709917500000|2024-03-08 17:05:00|38997.8|38977.8|39012.8|38992.8|39017.8|38997.8|38997.8|38977.8|300
1709917800000|2024-03-08 17:10:00|39015.3|38995.3|39062.8|39042.8|39067.3|39047.3|39010.3|38990.3|409
1709918100000|2024-03-08 17:15:00|39060.3|39040.3|39057.3|39037.3|39064.3|39044.3|39052.3|39032.3|410
1709918400000|2024-03-08 17:20:00|39055.3|39035.3|39051.3|39031.3|39061.3|39041.3|39032.8|39012.8|522
1709918700000|2024-03-08 17:25:00|39052.3|39032.3|39067.8|39047.8|39077.8|39057.8|39052.3|39032.3|251
1709919000000|2024-03-08 17:30:00|39067.3|39047.3|39048.3|39028.3|39078.3|39058.3|39047.8|39027.8|310
1709919300000|2024-03-08 17:35:00|39050.3|39030.3|39030.8|39010.8|39050.3|39030.3|39015.8|38995.8|353
1709919600000|2024-03-08 17:40:00|39030.3|39010.3|39003.3|38983.3|39033.3|39013.3|38987.3|38967.3|430
1709919900000|2024-03-08 17:45:00|39001.3|38981.3|38975.3|38955.3|39002.3|38982.3|38975.3|38955.3|287
1709920200000|2024-03-08 17:50:00|38977.3|38957.3|38947.9|38927.9|38979.8|38959.8|38945.9|38925.9|389
1709920500000|2024-03-08 17:55:00|38949.9|38929.9|38964.4|38944.4|38979.4|38959.4|38944.4|38924.4|1281
1709920800000|2024-03-08 18:00:00|38960.4|38940.4|38919.4|38899.4|38960.4|38940.4|38914.9|38894.9|373
1709921100000|2024-03-08 18:05:00|38919.9|38899.9|38917.4|38897.4|38919.9|38899.9|38902.4|38882.4|176
1709921400000|2024-03-08 18:10:00|38919.4|38899.4|38922.4|38902.4|38922.9|38902.9|38917.4|38897.4|55
1709921700000|2024-03-08 18:15:00|38924.9|38904.9|38929.4|38909.4|38933.9|38913.9|38924.9|38904.9|80
1709922000000|2024-03-08 18:20:00|38926.9|38906.9|38919.9|38899.9|38926.9|38906.9|38914.4|38894.4|105
1709922300000|2024-03-08 18:25:00|38917.9|38897.9|38934.4|38914.4|38934.4|38914.4|38917.9|38897.9|84
1709922600000|2024-03-08 18:30:00|38932.4|38912.4|38915.9|38895.9|38935.4|38915.4|38915.9|38895.9|139
1709922900000|2024-03-08 18:35:00|38916.4|38896.4|38890|38870|38920.4|38900.4|38890|38870|220
1709923200000|2024-03-08 18:40:00|38892|38872|38900.5|38880.5|38905|38885|38891|38871|113
1709923500000|2024-03-08 18:45:00|38901|38881|38905|38885|38906|38886|38895.5|38875.5|156
1709923800000|2024-03-08 18:50:00|38905.5|38885.5|38900|38880|38908.5|38888.5|38899.5|38879.5|134
1709924100000|2024-03-08 18:55:00|38899.5|38879.5|38914.5|38894.5|38914.5|38894.5|38897.5|38877.5|165
1709924400000|2024-03-08 19:00:00|38915|38895|38915|38895|38923|38903|38910|38890|102
1709924700000|2024-03-08 19:05:00|38915.5|38895.5|38910|38890|38917.5|38897.5|38900|38880|95
1709925000000|2024-03-08 19:10:00|38910.5|38890.5|38935|38915|38935|38915|38910|38890|79
1709925300000|2024-03-08 19:15:00|38934.5|38914.5|38945.1|38925.1|38947.5|38927.5|38934.5|38914.5|83
1709925600000|2024-03-08 19:20:00|38945.6|38925.6|38965.1|38945.1|38965.1|38945.1|38945.6|38925.6|66
1709925900000|2024-03-08 19:25:00|38965.6|38945.6|38950.6|38930.6|38965.6|38945.6|38950.1|38930.1|77
1709926200000|2024-03-08 19:30:00|38952.6|38932.6|38952.1|38932.1|38958.1|38938.1|38950.1|38930.1|79
1709926500000|2024-03-08 19:35:00|38952.6|38932.6|38953.1|38933.1|38958.1|38938.1|38952.1|38932.1|73
1709926800000|2024-03-08 19:40:00|38952.1|38932.1|38957.1|38937.1|38957.1|38937.1|38950.1|38930.1|39
1709927100000|2024-03-08 19:45:00|38955.1|38935.1|38957.6|38937.6|38957.6|38937.6|38954.6|38934.6|16
1709927400000|2024-03-08 19:50:00|38959.6|38939.6|38955.1|38935.1|38964.6|38944.6|38955.1|38935.1|54
1709927700000|2024-03-08 19:55:00|38950.1|38930.1|38948.1|38928.1|38950.1|38930.1|38945.6|38925.6|32
1709928000000|2024-03-08 20:00:00|38947.6|38927.6|38954.7|38934.7|38956.6|38936.6|38947.6|38927.6|52
1709928300000|2024-03-08 20:05:00|38954.2|38934.2|38950.2|38930.2|38955.2|38935.2|38950.2|38930.2|21
1709928600000|2024-03-08 20:10:00|38949.7|38929.7|38940.7|38920.7|38950.2|38930.2|38940.7|38920.7|41
1709928900000|2024-03-08 20:15:00|38940.2|38920.2|38954.7|38934.7|38956.7|38936.7|38940.2|38920.2|72
1709929200000|2024-03-08 20:20:00|38956.7|38936.7|38959.7|38939.7|38959.7|38939.7|38954.2|38934.2|69
1709929500000|2024-03-08 20:25:00|38961.7|38941.7|38945.7|38925.7|38964.2|38944.2|38945.7|38925.7|59
1709929800000|2024-03-08 20:30:00|38949.7|38929.7|38947.7|38927.7|38950.2|38930.2|38942.7|38922.7|59
1709930100000|2024-03-08 20:35:00|38951.7|38931.7|38960.2|38940.2|38965.2|38945.2|38951.7|38931.7|86
1709930400000|2024-03-08 20:40:00|38958.2|38938.2|38965.7|38945.7|38965.7|38945.7|38957.7|38937.7|29
1709930700000|2024-03-08 20:45:00|38965.8|38945.8|38958.8|38938.8|38965.8|38945.8|38956.3|38936.3|36
1709931000000|2024-03-08 20:50:00|38960.8|38940.8|38960.3|38940.3|38960.8|38940.8|38955.3|38935.3|47
1709931300000|2024-03-08 20:55:00|38955.8|38935.8|38960.3|38940.3|38963.3|38943.3|38955.8|38935.8|48
1709931600000|2024-03-08 21:00:00|38964.8|38944.8|38970.3|38950.3|38970.3|38950.3|38964.8|38944.8|82
1709931900000|2024-03-08 21:05:00|38968.3|38948.3|38965.3|38945.3|38968.3|38948.3|38965.3|38945.3|35
1709932200000|2024-03-08 21:10:00|38965.8|38945.8|38967.8|38947.8|38967.8|38947.8|38962.8|38942.8|25
1709932500000|2024-03-08 21:15:00|38969.8|38949.8|38965.3|38945.3|38969.8|38949.8|38964.8|38944.8|18
1709932800000|2024-03-08 21:20:00|38965.8|38945.8|38965.3|38945.3|38965.8|38945.8|38962.8|38942.8|8
1709933100000|2024-03-08 21:25:00|38964.8|38944.8|38965.4|38945.4|38965.4|38945.4|38964.8|38944.8|13
1709933400000|2024-03-08 21:30:00|38967.9|38947.9|38962.9|38942.9|38967.9|38947.9|38962.9|38942.9|46
1709933700000|2024-03-08 21:35:00|38960.9|38940.9|38958.4|38938.4|38960.9|38940.9|38958.4|38938.4|10
1709934000000|2024-03-08 21:40:00|38956.4|38936.4|38960.4|38940.4|38960.4|38940.4|38956.4|38936.4|4
1709934300000|2024-03-08 21:45:00|38957.9|38937.9|38967.9|38947.9|38967.9|38947.9|38957.9|38937.9|29
1709934600000|2024-03-08 21:50:00|38965.9|38945.9|38973.4|38953.4|38973.4|38953.4|38965.9|38945.9|47
1709934900000|2024-03-08 21:55:00|38971.4|38951.4|38963.9|38943.9|38973.4|38953.4|38963.9|38943.9|39
1710108000000|2024-03-10 22:00:00|38992.1|38972.1|38987.1|38967.1|38992.1|38972.1|38982.1|38962.1|107
1710108300000|2024-03-10 22:05:00|38985.2|38965.2|38989.6|38969.6|38994.6|38974.6|38982.1|38962.1|44
1710108600000|2024-03-10 22:10:00|38991.5|38971.5|38982.1|38962.1|38991.5|38971.5|38982.1|38962.1|12
1710108900000|2024-03-10 22:15:00|38979.6|38959.6|38977.1|38957.1|38981.5|38961.5|38977.1|38957.1|9
1710109200000|2024-03-10 22:20:00|38979.6|38959.6|38982.1|38962.1|38982.1|38962.1|38979.6|38959.6|8
1710109500000|2024-03-10 22:25:00|38980.2|38960.2|38982.1|38962.1|38982.1|38962.1|38980.2|38960.2|3
1710109800000|2024-03-10 22:30:00|38982.7|38962.7|38985.2|38965.2|38985.2|38965.2|38982.7|38962.7|3
1710110100000|2024-03-10 22:35:00|38987.2|38967.2|38982.2|38962.2|38987.2|38967.2|38982.2|38962.2|2
1710110400000|2024-03-10 22:40:00|38981.6|38961.6|38964.7|38944.7|38982.2|38962.2|38964.7|38944.7|57
1710110700000|2024-03-10 22:45:00|38966.6|38946.6|38972.2|38952.2|38974.7|38954.7|38966.6|38946.6|21
1710111000000|2024-03-10 22:50:00|38969.7|38949.7|38962.2|38942.2|38969.7|38949.7|38962.2|38942.2|29
1710111300000|2024-03-10 22:55:00|38959.7|38939.7|38959.7|38939.7|38962.2|38942.2|38957.2|38937.2|20
1710111600000|2024-03-10 23:00:00|38962.2|38942.2|38967.2|38947.2|38967.2|38947.2|38957.2|38937.2|26
1710111900000|2024-03-10 23:05:00|38967.8|38947.8|38977.2|38957.2|38979.7|38959.7|38967.8|38947.8|64
1710112200000|2024-03-10 23:10:00|38979.1|38959.1|38989.7|38969.7|38989.7|38969.7|38979.1|38959.1|38
1710112500000|2024-03-10 23:15:00|38987.2|38967.2|38992.2|38972.2|38992.2|38972.2|38987.2|38967.2|16
1710112800000|2024-03-10 23:20:00|38992.3|38972.3|38997.3|38977.3|38997.8|38977.8|38987.3|38967.3|45
1710113100000|2024-03-10 23:25:00|38996.7|38976.7|38997.3|38977.3|38999.2|38979.2|38992.3|38972.3|29
1710113400000|2024-03-10 23:30:00|38996.7|38976.7|38997.3|38977.3|38997.3|38977.3|38991.7|38971.7|19
1710113700000|2024-03-10 23:35:00|38999.2|38979.2|39001.7|38981.7|39001.7|38981.7|38996.7|38976.7|11
1710114000000|2024-03-10 23:40:00|39002.3|38982.3|39002.3|38982.3|39007.3|38987.3|39002.3|38982.3|19
1710114300000|2024-03-10 23:45:00|39004.8|38984.8|39017.3|38997.3|39022.9|39002.9|39002.3|38982.3|109
1710114600000|2024-03-10 23:50:00|39020.4|39000.4|39022.3|39002.3|39022.9|39002.9|39020.4|39000.4|22
1710114900000|2024-03-10 23:55:00|39024.2|39004.2|39027.3|39007.3|39027.3|39007.3|39020.4|39000.4|32
1710115200000|2024-03-11 00:00:00|39025.4|39005.4|39019.3|38999.3|39027.9|39007.9|39019.3|38999.3|39
1710115500000|2024-03-11 00:05:00|39017.4|38997.4|39008.5|38988.5|39017.4|38997.4|38998.5|38978.5|77
1710115800000|2024-03-11 00:10:00|39010.5|38990.5|39004.9|38984.9|39017.4|38997.4|39002.4|38982.4|73
1710116100000|2024-03-11 00:15:00|39006.8|38986.8|39027.4|39007.4|39029.9|39009.9|39006.8|38986.8|60
1710116400000|2024-03-11 00:20:00|39024.9|39004.9|39032.4|39012.4|39032.4|39012.4|39022.4|39002.4|35
1710116700000|2024-03-11 00:25:00|39034.3|39014.3|39043|39023|39047.4|39027.4|39029.9|39009.9|57
1710117000000|2024-03-11 00:30:00|39044.9|39024.9|39025.5|39005.5|39047.4|39027.4|39025.5|39005.5|48
1710117300000|2024-03-11 00:35:00|39027.4|39007.4|39039.3|39019.3|39039.9|39019.9|39023|39003|54
1710117600000|2024-03-11 00:40:00|39041.8|39021.8|39036.9|39016.9|39043|39023|39036.9|39016.9|21
1710117900000|2024-03-11 00:45:00|39037.4|39017.4|39042.5|39022.5|39046.9|39026.9|39028|39008|46
1710118200000|2024-03-11 00:50:00|39041.9|39021.9|39042.5|39022.5|39043|39023|39037.5|39017.5|62
1710118500000|2024-03-11 00:55:00|39041.3|39021.3|39022.5|39002.5|39042.5|39022.5|39017.5|38997.5|77
1710118800000|2024-03-11 01:00:00|39018.7|38998.7|38992.5|38972.5|39022.5|39002.5|38956.9|38936.9|542
1710119100000|2024-03-11 01:05:00|38990.6|38970.6|38982.5|38962.5|38997.5|38977.5|38975.6|38955.6|106
1710119400000|2024-03-11 01:10:00|38980.6|38960.6|39017.5|38997.5|39017.5|38997.5|38980|38960|64
1710119700000|2024-03-11 01:15:00|39019.4|38999.4|39030|39010|39038.1|39018.1|39012.5|38992.5|184
1710120000000|2024-03-11 01:20:00|39032.5|39012.5|39042.5|39022.5|39042.5|39022.5|39027.5|39007.5|96
1710120300000|2024-03-11 01:25:00|39040.6|39020.6|39045|39025|39047.5|39027.5|39037.5|39017.5|79
1710120600000|2024-03-11 01:30:00|39045.6|39025.6|39062|39042|39067.6|39047.6|39045.6|39025.6|164
1710120900000|2024-03-11 01:35:00|39063.9|39043.9|39032|39012|39072.6|39052.6|39028.2|39008.2|134
1710121200000|2024-03-11 01:40:00|39032.6|39012.6|39030.1|39010.1|39049.5|39029.5|39027.6|39007.6|81
1710121500000|2024-03-11 01:45:00|39030.7|39010.7|39019.5|38999.5|39038.9|39018.9|39017.6|38997.6|85
1710121800000|2024-03-11 01:50:00|39017.6|38997.6|38985.1|38965.1|39019.5|38999.5|38982.6|38962.6|87
1710122100000|2024-03-11 01:55:00|38987.6|38967.6|39003.2|38983.2|39012.6|38992.6|38987.6|38967.6|37
1710122400000|2024-03-11 02:00:00|39002.6|38982.6|39004.5|38984.5|39007|38987|38967.6|38947.6|164
1710122700000|2024-03-11 02:05:00|39007|38987|39002.1|38982.1|39012|38992|38992.6|38972.6|65
1710123000000|2024-03-11 02:10:00|39000.1|38980.1|38987.1|38967.1|39002.1|38982.1|38982.1|38962.1|53
1710123300000|2024-03-11 02:15:00|38987.7|38967.7|38985.8|38965.8|38992.7|38972.7|38984.6|38964.6|35
1710123600000|2024-03-11 02:20:00|38982.7|38962.7|38977.7|38957.7|38984.6|38964.6|38972.7|38952.7|24
1710123900000|2024-03-11 02:25:00|38980.2|38960.2|38992.7|38972.7|38997.1|38977.1|38980.2|38960.2|49
1710124200000|2024-03-11 02:30:00|38990.8|38970.8|38977.7|38957.7|38992.7|38972.7|38972.1|38952.1|87
1710124500000|2024-03-11 02:35:00|38979.6|38959.6|38967.7|38947.7|38982.1|38962.1|38965.2|38945.2|51
1710124800000|2024-03-11 02:40:00|38969.6|38949.6|38985.2|38965.2|38992.1|38972.1|38969.6|38949.6|49
1710125100000|2024-03-11 02:45:00|38987.1|38967.1|38982.7|38962.7|38992.1|38972.1|38982.7|38962.7|43
1710125400000|2024-03-11 02:50:00|38984.6|38964.6|38977.7|38957.7|38992.7|38972.7|38972.7|38952.7|51
1710125700000|2024-03-11 02:55:00|38980.2|38960.2|38959.7|38939.7|38982.2|38962.2|38957.8|38937.8|100
1710126000000|2024-03-11 03:00:00|38957.8|38937.8|38952.8|38932.8|38967.8|38947.8|38947.8|38927.8|134
1710126300000|2024-03-11 03:05:00|38954.7|38934.7|38957.8|38937.8|38957.8|38937.8|38947.2|38927.2|69
1710126600000|2024-03-11 03:10:00|38955.9|38935.9|38987.2|38967.2|38987.8|38967.8|38952.8|38932.8|94
1710126900000|2024-03-11 03:15:00|38992.8|38972.8|39004.7|38984.7|39007.2|38987.2|38992.8|38972.8|78
1710127200000|2024-03-11 03:20:00|39002.8|38982.8|38997.2|38977.2|39004.7|38984.7|38987.8|38967.8|35
1710127500000|2024-03-11 03:25:00|38997.8|38977.8|39002.8|38982.8|39016.6|38996.6|38997.2|38977.2|66
1710127800000|2024-03-11 03:30:00|39004.7|38984.7|39002.8|38982.8|39007.2|38987.2|39002.8|38982.8|14
1710128100000|2024-03-11 03:35:00|39000.3|38980.3|38992.8|38972.8|39000.3|38980.3|38992.8|38972.8|17
1710128400000|2024-03-11 03:40:00|38992.9|38972.9|38999.2|38979.2|38999.2|38979.2|38990.4|38970.4|32
1710128700000|2024-03-11 03:45:00|39001.1|38981.1|38997.3|38977.3|39002.9|38982.9|38997.3|38977.3|30
1710129000000|2024-03-11 03:50:00|38994.8|38974.8|38997.9|38977.9|38997.9|38977.9|38992.9|38972.9|30
1710129300000|2024-03-11 03:55:00|38997.3|38977.3|38992.9|38972.9|38997.9|38977.9|38990.4|38970.4|13
1710129600000|2024-03-11 04:00:00|38991|38971|38982.9|38962.9|38991|38971|38982.3|38962.3|25
1710129900000|2024-03-11 04:05:00|38982.3|38962.3|38987.3|38967.3|38987.3|38967.3|38978.5|38958.5|18
1710130200000|2024-03-11 04:10:00|38991.1|38971.1|38994.8|38974.8|38997.9|38977.9|38991.1|38971.1|24
1710130500000|2024-03-11 04:15:00|38992.9|38972.9|38997.9|38977.9|39002.9|38982.9|38992.9|38972.9|15
1710130800000|2024-03-11 04:20:00|38998|38978|38992.4|38972.4|38998|38978|38992.4|38972.4|11
1710131100000|2024-03-11 04:25:00|38991.8|38971.8|38985.5|38965.5|38992.4|38972.4|38985.5|38965.5|15
1710131400000|2024-03-11 04:30:00|38983|38963|38983.6|38963.6|38983.6|38963.6|38981.1|38961.1|29
1710131700000|2024-03-11 04:35:00|38985.5|38965.5|38988|38968|38988|38968|38983.6|38963.6|14
1710132000000|2024-03-11 04:40:00|38985.5|38965.5|38992.4|38972.4|38992.4|38972.4|38983.6|38963.6|12
1710132300000|2024-03-11 04:45:00|38991.8|38971.8|38985.5|38965.5|38991.8|38971.8|38981.1|38961.1|17
1710132600000|2024-03-11 04:50:00|38986.1|38966.1|38988|38968|38988|38968|38983|38963|8
1710132900000|2024-03-11 04:55:00|38990.5|38970.5|38997.4|38977.4|38997.4|38977.4|38990.5|38970.5|10
1710133200000|2024-03-11 05:00:00|38998|38978|38998|38978|39003.6|38983.6|38998|38978|50
1710133500000|2024-03-11 05:05:00|38995.5|38975.5|39003.1|38983.1|39003.1|38983.1|38995|38975|29
1710133800000|2024-03-11 05:10:00|39003.7|38983.7|39013.1|38993.1|39020|39000|39003.7|38983.7|56
1710134100000|2024-03-11 05:15:00|39011.2|38991.2|39017.5|38997.5|39017.5|38997.5|39003.7|38983.7|31
1710134400000|2024-03-11 05:20:00|39020|39000|39028.1|39008.1|39033.1|39013.1|39020|39000|48
1710134700000|2024-03-11 05:25:00|39030|39010|39028.1|39008.1|39035.6|39015.6|39023.7|39003.7|47
1710135000000|2024-03-11 05:30:00|39030.6|39010.6|39023.1|39003.1|39043.1|39023.1|39013.1|38993.1|144
1710135300000|2024-03-11 05:35:00|39022.5|39002.5|39018.1|38998.1|39025|39005|39008.1|38988.1|137
1710135600000|2024-03-11 05:40:00|39018.7|38998.7|39025.6|39005.6|39025.6|39005.6|39010.6|38990.6|45
1710135900000|2024-03-11 05:45:00|39026.2|39006.2|39008.1|38988.1|39030.6|39010.6|39008.1|38988.1|75
1710136200000|2024-03-11 05:50:00|39010.1|38990.1|38978.8|38958.8|39013.2|38993.2|38974.4|38954.4|164
1710136500000|2024-03-11 05:55:00|38979.4|38959.4|38998.2|38978.2|39010.1|38990.1|38979.4|38959.4|241
1710136800000|2024-03-11 06:00:00|39000.1|38980.1|39008.8|38988.8|39014.4|38994.4|38986.3|38966.3|86
1710137100000|2024-03-11 06:05:00|39009.4|38989.4|39021.3|39001.3|39021.3|39001.3|39003.2|38983.2|65
1710137400000|2024-03-11 06:10:00|39021.9|39001.9|39020.7|39000.7|39028.8|39008.8|39013.2|38993.2|34
1710137700000|2024-03-11 06:15:00|39022.6|39002.6|39028.2|39008.2|39033.2|39013.2|39018.2|38998.2|35
1710138000000|2024-03-11 06:20:00|39025.7|39005.7|39030.1|39010.1|39033.2|39013.2|39018.8|38998.8|23
1710138300000|2024-03-11 06:25:00|39030.7|39010.7|39017|38997|39037|39017|39015.1|38995.1|172
1710138600000|2024-03-11 06:30:00|39017.6|38997.6|39002.7|38982.7|39022.6|39002.6|39002.7|38982.7|50
1710138900000|2024-03-11 06:35:00|39005.2|38985.2|39010.2|38990.2|39012.7|38992.7|38997.7|38977.7|40
1710139200000|2024-03-11 06:40:00|39008.3|38988.3|39017.7|38997.7|39020.2|39000.2|38990.2|38970.2|53
1710139500000|2024-03-11 06:45:00|39017.1|38997.1|39030.2|39010.2|39030.2|39010.2|39017.1|38997.1|69
1710139800000|2024-03-11 06:50:00|39029.6|39009.6|39045.2|39025.2|39047.7|39027.7|39027.7|39007.7|57
1710140100000|2024-03-11 06:55:00|39043.3|39023.3|39035.2|39015.2|39045.2|39025.2|39033.3|39013.3|79
1710140400000|2024-03-11 07:00:00|39032.7|39012.7|39020.2|39000.2|39042.1|39022.1|39020.2|39000.2|108
1710140700000|2024-03-11 07:05:00|39017.1|38997.1|39009.6|38989.6|39022.1|39002.1|39002.7|38982.7|101
1710141000000|2024-03-11 07:10:00|39010.2|38990.2|38932.1|38912.1|39010.2|38990.2|38932.1|38912.1|205
1710141300000|2024-03-11 07:15:00|38931.6|38911.6|38929.7|38909.7|38952.2|38932.2|38917.2|38897.2|158
1710141600000|2024-03-11 07:20:00|38932.2|38912.2|38877.8|38857.8|38932.2|38912.2|38852.2|38832.2|249
1710141900000|2024-03-11 07:25:00|38875.3|38855.3|38882.8|38862.8|38895.3|38875.3|38868.4|38848.4|157
1710142200000|2024-03-11 07:30:00|38883.4|38863.4|38878.4|38858.4|38883.4|38863.4|38850.9|38830.9|190
1710142500000|2024-03-11 07:35:00|38877.8|38857.8|38886.6|38866.6|38886.6|38866.6|38872.2|38852.2|64
1710142800000|2024-03-11 07:40:00|38888.5|38868.5|38912.2|38892.2|38917.2|38897.2|38888.5|38868.5|108
1710143100000|2024-03-11 07:45:00|38914.1|38894.1|38917.2|38897.2|38923.5|38903.5|38909.1|38889.1|56
1710143400000|2024-03-11 07:50:00|38921|38901|38954.7|38934.7|38959.1|38939.1|38919.7|38899.7|104
1710143700000|2024-03-11 07:55:00|38954.1|38934.1|38956.7|38936.7|38969.7|38949.7|38954.1|38934.1|98
1710144000000|2024-03-11 08:00:00|38954.8|38934.8|38946.7|38926.7|38984.2|38964.2|38945.4|38925.4|169
1710144300000|2024-03-11 08:05:00|38947.9|38927.9|38992.3|38972.3|38994.8|38974.8|38947.3|38927.3|86
1710144600000|2024-03-11 08:10:00|38991.7|38971.7|38996.7|38976.7|39006.7|38986.7|38982.3|38962.3|101
1710144900000|2024-03-11 08:15:00|38999.2|38979.2|38967.3|38947.3|38999.2|38979.2|38967.3|38947.3|79
1710145200000|2024-03-11 08:20:00|38969.2|38949.2|39001.7|38981.7|39004.2|38984.2|38969.2|38949.2|92
1710145500000|2024-03-11 08:25:00|38999.2|38979.2|38992.3|38972.3|39002.3|38982.3|38966.7|38946.7|83
1710145800000|2024-03-11 08:30:00|38992.9|38972.9|38992.3|38972.3|38995.4|38975.4|38967.9|38947.9|38
1710146100000|2024-03-11 08:35:00|38994.2|38974.2|38996.7|38976.7|39012.3|38992.3|38991.7|38971.7|49
1710146400000|2024-03-11 08:40:00|38997.3|38977.3|39006.8|38986.8|39009.3|38989.3|38992.3|38972.3|50
1710146700000|2024-03-11 08:45:00|39002.4|38982.4|39016.2|38996.2|39016.2|38996.2|38994.9|38974.9|121
1710147000000|2024-03-11 08:50:00|39017.4|38997.4|38992.4|38972.4|39021.8|39001.8|38979.3|38959.3|241
1710147300000|2024-03-11 08:55:00|38994.3|38974.3|38982.4|38962.4|39009.3|38989.3|38979.9|38959.9|62
1710147600000|2024-03-11 09:00:00|38984.3|38964.3|38964.3|38944.3|38992.4|38972.4|38954.9|38934.9|258
1710147900000|2024-03-11 09:05:00|38962.4|38942.4|39006.8|38986.8|39017.4|38997.4|38962.4|38942.4|178
1710148200000|2024-03-11 09:10:00|39004.9|38984.9|39007.4|38987.4|39009.9|38989.9|38987.4|38967.4|84
1710148500000|2024-03-11 09:15:00|39009.3|38989.3|38986.8|38966.8|39009.3|38989.3|38979.9|38959.9|87
1710148800000|2024-03-11 09:20:00|38987.4|38967.4|38974.9|38954.9|38991.8|38971.8|38972.4|38952.4|67
1710149100000|2024-03-11 09:25:00|38974.3|38954.3|39007.5|38987.5|39009.3|38989.3|38974.3|38954.3|66
1710149400000|2024-03-11 09:30:00|39005.6|38985.6|39003.8|38983.8|39011.3|38991.3|38992.5|38972.5|95
1710149700000|2024-03-11 09:35:00|39006.3|38986.3|39045.6|39025.6|39054.4|39034.4|39006.3|38986.3|373
1710150000000|2024-03-11 09:40:00|39047.5|39027.5|39092.5|39072.5|39096.9|39076.9|39042.5|39022.5|253
1710150300000|2024-03-11 09:45:00|39090|39070|39105|39085|39116.9|39096.9|39078.1|39058.1|581
1710150600000|2024-03-11 09:50:00|39105.6|39085.6|39117.5|39097.5|39122.5|39102.5|39097.5|39077.5|144
1710150900000|2024-03-11 09:55:00|39116.9|39096.9|39107.5|39087.5|39127.5|39107.5|39103.1|39083.1|107
1710151200000|2024-03-11 10:00:00|39102.5|39082.5|39117.5|39097.5|39119.4|39099.4|39092.5|39072.5|176
1710151500000|2024-03-11 10:05:00|39115|39095|39102.5|39082.5|39115|39095|39092.5|39072.5|90
1710151800000|2024-03-11 10:10:00|39099.4|39079.4|39107.6|39087.6|39119.4|39099.4|39092.6|39072.6|385
1710152100000|2024-03-11 10:15:00|39107|39087|39100.7|39080.7|39128.3|39108.3|39098.8|39078.8|352
1710152400000|2024-03-11 10:20:00|39098.8|39078.8|39084.5|39064.5|39107|39087|39077|39057|104
1710152700000|2024-03-11 10:25:00|39082|39062|39082|39062|39093.9|39073.9|39077.6|39057.6|78
1710153000000|2024-03-11 10:30:00|39083.9|39063.9|39075.1|39055.1|39087|39067|39068.2|39048.2|109
1710153300000|2024-03-11 10:35:00|39075.7|39055.7|39114.5|39094.5|39116.4|39096.4|39074.5|39054.5|98
1710153600000|2024-03-11 10:40:00|39117|39097|39132|39112|39136.4|39116.4|39117|39097|108
1710153900000|2024-03-11 10:45:00|39132.6|39112.6|39147|39127|39152|39132|39127.6|39107.6|119
1710154200000|2024-03-11 10:50:00|39144.5|39124.5|39132.6|39112.6|39144.5|39124.5|39129.5|39109.5|103
1710154500000|2024-03-11 10:55:00|39132|39112|39117.1|39097.1|39132.6|39112.6|39112|39092|58
1710154800000|2024-03-11 11:00:00|39118.9|39098.9|39134.6|39114.6|39135.2|39115.2|39112.7|39092.7|87
1710155100000|2024-03-11 11:05:00|39132.7|39112.7|39133.3|39113.3|39146.5|39126.5|39132.7|39112.7|133
1710155400000|2024-03-11 11:10:00|39132.7|39112.7|39124.6|39104.6|39139.6|39119.6|39117.7|39097.7|68
1710155700000|2024-03-11 11:15:00|39122.7|39102.7|39113.3|39093.3|39127.1|39107.1|39112.1|39092.1|68
1710156000000|2024-03-11 11:20:00|39112.7|39092.7|39102.7|39082.7|39122.1|39102.1|39102.7|39082.7|80
1710156300000|2024-03-11 11:25:00|39104.6|39084.6|39124|39104|39124|39104|39102.7|39082.7|121
1710156600000|2024-03-11 11:30:00|39122.1|39102.1|39124.6|39104.6|39127.1|39107.1|39117.1|39097.1|100
1710156900000|2024-03-11 11:35:00|39127.1|39107.1|39152.1|39132.1|39152.1|39132.1|39127.1|39107.1|145
1710157200000|2024-03-11 11:40:00|39149.6|39129.6|39161.5|39141.5|39170.9|39150.9|39141.5|39121.5|262
1710157500000|2024-03-11 11:45:00|39164.7|39144.7|39144.7|39124.7|39181.6|39161.6|39144.1|39124.1|201
1710157800000|2024-03-11 11:50:00|39144.1|39124.1|39181.6|39161.6|39184.7|39164.7|39134.1|39114.1|212
1710158100000|2024-03-11 11:55:00|39183.5|39163.5|39201.6|39181.6|39211.6|39191.6|39181.6|39161.6|341
1710158400000|2024-03-11 12:00:00|39200.4|39180.4|39203.5|39183.5|39227.9|39207.9|39196.6|39176.6|459
1710158700000|2024-03-11 12:05:00|39206|39186|39207.3|39187.3|39211|39191|39192.2|39172.2|429
1710159000000|2024-03-11 12:10:00|39207.9|39187.9|39200.4|39180.4|39241|39221|39200.4|39180.4|601
1710159300000|2024-03-11 12:15:00|39196.6|39176.6|39172.2|39152.2|39196.6|39176.6|39167.2|39147.2|429
1710159600000|2024-03-11 12:20:00|39176.6|39156.6|39171.6|39151.6|39186.6|39166.6|39166.6|39146.6|369
1710159900000|2024-03-11 12:25:00|39176.6|39156.6|39191.6|39171.6|39201.6|39181.6|39176.6|39156.6|204
1710160200000|2024-03-11 12:30:00|39191|39171|39186.7|39166.7|39198.5|39178.5|39181.7|39161.7|192
1710160500000|2024-03-11 12:35:00|39181.7|39161.7|39181.1|39161.1|39190.4|39170.4|39169.2|39149.2|270
1710160800000|2024-03-11 12:40:00|39181.7|39161.7|39196.7|39176.7|39210.5|39190.5|39181.1|39161.1|233
1710161100000|2024-03-11 12:45:00|39197.3|39177.3|39211.7|39191.7|39221.7|39201.7|39196.1|39176.1|425
1710161400000|2024-03-11 12:50:00|39206.7|39186.7|39223.6|39203.6|39226.7|39206.7|39206.7|39186.7|325
1710161700000|2024-03-11 12:55:00|39221.7|39201.7|39245.5|39225.5|39249.9|39229.9|39221.1|39201.1|457
1710162000000|2024-03-11 13:00:00|39244.9|39224.9|39241.7|39221.7|39269.9|39249.9|39219.8|39199.8|1479
1710162300000|2024-03-11 13:05:00|39243.6|39223.6|39236.7|39216.7|39251.1|39231.1|39226.1|39206.1|310
1710162600000|2024-03-11 13:10:00|39237.3|39217.3|39281.1|39261.1|39281.1|39261.1|39234.2|39214.2|437
1710162900000|2024-03-11 13:15:00|39279.2|39259.2|39253.6|39233.6|39279.2|39259.2|39244.3|39224.3|250
1710163200000|2024-03-11 13:20:00|39251.8|39231.8|39246.8|39226.8|39256.1|39236.1|39223|39203|231
1710163500000|2024-03-11 13:25:00|39243|39223|39271.2|39251.2|39271.2|39251.2|39243|39223|324
1710163800000|2024-03-11 13:30:00|39269.3|39249.3|39243.7|39223.7|39276.8|39256.8|39236.2|39216.2|486
1710164100000|2024-03-11 13:35:00|39244.3|39224.3|39271.8|39251.8|39276.8|39256.8|39244.3|39224.3|373
1710164400000|2024-03-11 13:40:00|39272.4|39252.4|39254.9|39234.9|39279.9|39259.9|39247.4|39227.4|383
1710164700000|2024-03-11 13:45:00|39254.3|39234.3|39242.4|39222.4|39262.4|39242.4|39237.4|39217.4|589
1710165000000|2024-03-11 13:50:00|39240.5|39220.5|39252.4|39232.4|39266.2|39246.2|39232.4|39212.4|237
1710165300000|2024-03-11 13:55:00|39254.9|39234.9|39208.1|39188.1|39264.3|39244.3|39205|39185|474
1710165600000|2024-03-11 14:00:00|39208.7|39188.7|39149.3|39129.3|39213.7|39193.7|39134.9|39114.9|1020
1710165900000|2024-03-11 14:05:00|39148.7|39128.7|39129.9|39109.9|39198.7|39178.7|39129.9|39109.9|625
1710166200000|2024-03-11 14:10:00|39132.4|39112.4|39144.3|39124.3|39159.9|39139.9|39129.3|39109.3|350
1710166500000|2024-03-11 14:15:00|39144.9|39124.9|39159.3|39139.3|39174.9|39154.9|39144.3|39124.3|245
1710166800000|2024-03-11 14:20:00|39159.9|39139.9|39149.3|39129.3|39174.3|39154.3|39144.9|39124.9|294
1710167100000|2024-03-11 14:25:00|39149.9|39129.9|39141.8|39121.8|39151.8|39131.8|39130|39110|264
1710167400000|2024-03-11 14:30:00|39141.2|39121.2|39178.1|39158.1|39178.1|39158.1|39131.9|39111.9|262
1710167700000|2024-03-11 14:35:00|39173.8|39153.8|39159.4|39139.4|39184.4|39164.4|39140|39120|332
1710168000000|2024-03-11 14:40:00|39160|39140|39159.4|39139.4|39180.7|39160.7|39159.4|39139.4|169
1710168300000|2024-03-11 14:45:00|39158.8|39138.8|39198.2|39178.2|39199.4|39179.4|39153.8|39133.8|292
1710168600000|2024-03-11 14:50:00|39194.4|39174.4|39191.3|39171.3|39194.4|39174.4|39169.4|39149.4|138
1710168900000|2024-03-11 14:55:00|39191.9|39171.9|39160|39140|39193.8|39173.8|39156.3|39136.3|204
1710169200000|2024-03-11 15:00:00|39159.4|39139.4|39203.8|39183.8|39203.8|39183.8|39156.3|39136.3|231
1710169500000|2024-03-11 15:05:00|39204.4|39184.4|39200.1|39180.1|39218.8|39198.8|39196.9|39176.9|277
1710169800000|2024-03-11 15:10:00|39203.8|39183.8|39227.6|39207.6|39232.6|39212.6|39197.6|39177.6|413
1710170100000|2024-03-11 15:15:00|39227|39207|39207.6|39187.6|39227|39207|39197.6|39177.6|193
1710170400000|2024-03-11 15:20:00|39209.5|39189.5|39233.9|39213.9|39233.9|39213.9|39190.7|39170.7|245
1710170700000|2024-03-11 15:25:00|39233.3|39213.3|39233.3|39213.3|39240.2|39220.2|39223.3|39203.3|216
1710171000000|2024-03-11 15:30:00|39232.7|39212.7|39240.2|39220.2|39240.2|39220.2|39213.3|39193.3|200
1710171300000|2024-03-11 15:35:00|39238.3|39218.3|39267.1|39247.1|39267.1|39247.1|39238.3|39218.3|425
1710171600000|2024-03-11 15:40:00|39263.3|39243.3|39248.9|39228.9|39267.7|39247.7|39243.9|39223.9|305
1710171900000|2024-03-11 15:45:00|39254.6|39234.6|39278.3|39258.3|39280.8|39260.8|39252.7|39232.7|330
1710172200000|2024-03-11 15:50:00|39280.2|39260.2|39313.3|39293.3|39319.6|39299.6|39278.3|39258.3|628
1710172500000|2024-03-11 15:55:00|39317.7|39297.7|39320.2|39300.2|39327.7|39307.7|39317.7|39297.7|458
1710172800000|2024-03-11 16:00:00|39319.6|39299.6|39322.7|39302.7|39322.7|39302.7|39303.9|39283.9|394
1710173100000|2024-03-11 16:05:00|39323.3|39303.3|39330.2|39310.2|39347.7|39327.7|39322.7|39302.7|581
1710173400000|2024-03-11 16:10:00|39330.9|39310.9|39347.8|39327.8|39348.4|39328.4|39327.7|39307.7|311
1710173700000|2024-03-11 16:15:00|39348.4|39328.4|39312.8|39292.8|39348.4|39328.4|39312.8|39292.8|270
1710174000000|2024-03-11 16:20:00|39313.4|39293.4|39317.2|39297.2|39319.7|39299.7|39292.8|39272.8|291
1710174300000|2024-03-11 16:25:00|39316.5|39296.5|39342.8|39322.8|39342.8|39322.8|39316.5|39296.5|257
1710174600000|2024-03-11 16:30:00|39339|39319|39330.3|39310.3|39339|39319|39320.3|39300.3|448
1710174900000|2024-03-11 16:35:00|39327.8|39307.8|39332.8|39312.8|39342.2|39322.2|39327.2|39307.2|321
1710175200000|2024-03-11 16:40:00|39336.6|39316.6|39346.6|39326.6|39349.7|39329.7|39336.6|39316.6|376
1710175500000|2024-03-11 16:45:00|39347.2|39327.2|39329.1|39309.1|39347.2|39327.2|39326.6|39306.6|508
1710175800000|2024-03-11 16:50:00|39331|39311|39331.6|39311.6|39331.6|39311.6|39316|39296|668
1710176100000|2024-03-11 16:55:00|39333.5|39313.5|39335.4|39315.4|39353.5|39333.5|39330.4|39310.4|1712
1710176400000|2024-03-11 17:00:00|39331.6|39311.6|39346|39326|39353.5|39333.5|39331|39311|410
1710176700000|2024-03-11 17:05:00|39346.6|39326.6|39351.6|39331.6|39353.5|39333.5|39341.6|39321.6|208
1710177000000|2024-03-11 17:10:00|39356|39336|39346|39326|39356.6|39336.6|39345.4|39325.4|375
1710177300000|2024-03-11 17:15:00|39346.7|39326.7|39346.1|39326.1|39346.7|39326.7|39341.1|39321.1|66
1710177600000|2024-03-11 17:20:00|39346.7|39326.7|39342.3|39322.3|39353.6|39333.6|39341.7|39321.7|207
1710177900000|2024-03-11 17:25:00|39341.7|39321.7|39341.1|39321.1|39346.1|39326.1|39331.7|39311.7|171
1710178200000|2024-03-11 17:30:00|39340.5|39320.5|39336.1|39316.1|39340.5|39320.5|39331.1|39311.1|194
1710178500000|2024-03-11 17:35:00|39339.9|39319.9|39340.5|39320.5|39343|39323|39336.1|39316.1|96
1710178800000|2024-03-11 17:40:00|39338|39318|39331.7|39311.7|39346.1|39326.1|39331.7|39311.7|151
1710179100000|2024-03-11 17:45:00|39331.1|39311.1|39325.5|39305.5|39331.1|39311.1|39325.5|39305.5|98
1710179400000|2024-03-11 17:50:00|39323.6|39303.6|39320.5|39300.5|39330.5|39310.5|39320.5|39300.5|182
1710179700000|2024-03-11 17:55:00|39321.1|39301.1|39336.8|39316.8|39336.8|39316.8|39320.5|39300.5|173
1710180000000|2024-03-11 18:00:00|39339.9|39319.9|39339.9|39319.9|39344.9|39324.9|39339.9|39319.9|99
1710180300000|2024-03-11 18:05:00|39341.8|39321.8|39344.9|39324.9|39344.9|39324.9|39339.9|39319.9|50
1710180600000|2024-03-11 18:10:00|39344.3|39324.3|39337.4|39317.4|39344.9|39324.9|39336.8|39316.8|122
1710180900000|2024-03-11 18:15:00|39339.3|39319.3|39340|39320|39340|39320|39339.3|39319.3|37
1710181200000|2024-03-11 18:20:00|39339.3|39319.3|39339.3|39319.3|39342.5|39322.5|39339.3|39319.3|129
1710181500000|2024-03-11 18:25:00|39339.4|39319.4|39339.4|39319.4|39339.4|39319.4|39335|39315|25
1710181800000|2024-03-11 18:30:00|39334.4|39314.4|39335|39315|39340|39320|39334.4|39314.4|42
1710182100000|2024-03-11 18:35:00|39334.4|39314.4|39339.4|39319.4|39341.9|39321.9|39334.4|39314.4|69
1710182400000|2024-03-11 18:40:00|39338.8|39318.8|39335.6|39315.6|39340|39320|39335|39315|72
1710182700000|2024-03-11 18:45:00|39335|39315|39342.5|39322.5|39342.5|39322.5|39334.4|39314.4|18
1710183000000|2024-03-11 18:50:00|39341.9|39321.9|39344.4|39324.4|39344.4|39324.4|39340|39320|48
1710183300000|2024-03-11 18:55:00|39345|39325|39344.4|39324.4|39348.8|39328.8|39344.4|39324.4|72
1710183600000|2024-03-11 19:00:00|39342.5|39322.5|39340|39320|39345|39325|39340|39320|34
1710183900000|2024-03-11 19:05:00|39343.8|39323.8|39350.7|39330.7|39352.6|39332.6|39343.8|39323.8|54
1710184200000|2024-03-11 19:10:00|39352.6|39332.6|39351.3|39331.3|39355.1|39335.1|39349.4|39329.4|44
1710184500000|2024-03-11 19:15:00|39353.2|39333.2|39348.2|39328.2|39353.2|39333.2|39348.2|39328.2|42
1710184800000|2024-03-11 19:20:00|39348.8|39328.8|39350.7|39330.7|39351.3|39331.3|39348.8|39328.8|25
1710185100000|2024-03-11 19:25:00|39351.3|39331.3|39345.7|39325.7|39351.3|39331.3|39345.7|39325.7|28
1710185400000|2024-03-11 19:30:00|39346.3|39326.3|39350.7|39330.7|39350.7|39330.7|39345.7|39325.7|54
1710185700000|2024-03-11 19:35:00|39352.6|39332.6|39353.2|39333.2|39353.2|39333.2|39350.7|39330.7|35
1710186000000|2024-03-11 19:40:00|39351.4|39331.4|39351.4|39331.4|39355.1|39335.1|39350.7|39330.7|49
1710186300000|2024-03-11 19:45:00|39350.7|39330.7|39350.8|39330.8|39352|39332|39350.1|39330.1|42
1710186600000|2024-03-11 19:50:00|39350.1|39330.1|39346.4|39326.4|39350.8|39330.8|39346.4|39326.4|31
1710186900000|2024-03-11 19:55:00|39345.8|39325.8|39350.8|39330.8|39350.8|39330.8|39345.8|39325.8|47
1710187200000|2024-03-11 20:00:00|39350.2|39330.2|39350.2|39330.2|39352|39332|39350.2|39330.2|69
1710187500000|2024-03-11 20:05:00|39352.1|39332.1|39352.7|39332.7|39355.2|39335.2|39350.8|39330.8|59
1710187800000|2024-03-11 20:10:00|39354.6|39334.6|39355.2|39335.2|39355.2|39335.2|39350.8|39330.8|63
1710188100000|2024-03-11 20:15:00|39354.6|39334.6|39355.2|39335.2|39355.2|39335.2|39352.7|39332.7|23
1710188400000|2024-03-11 20:20:00|39354.6|39334.6|39355.2|39335.2|39355.2|39335.2|39354.6|39334.6|9
1710188700000|2024-03-11 20:25:00|39354.6|39334.6|39355.2|39335.2|39355.2|39335.2|39354.6|39334.6|12
1710189000000|2024-03-11 20:30:00|39354.6|39334.6|39354.6|39334.6|39354.6|39334.6|39354.6|39334.6|14
1710189300000|2024-03-11 20:35:00|39355.2|39335.2|39354.6|39334.6|39355.2|39335.2|39354.6|39334.6|27
1710189600000|2024-03-11 20:40:00|||||||||7
1710189900000|2024-03-11 20:45:00|39352.1|39332.1|39350.3|39330.3|39352.1|39332.1|39350.3|39330.3|43
1710190200000|2024-03-11 20:50:00|39354.6|39334.6|39362.2|39342.2|39362.8|39342.8|39350.9|39330.9|744
1710190500000|2024-03-11 20:55:00|39360.3|39340.3|39375.3|39355.3|39375.3|39355.3|39360.3|39340.3|92
1710194400000|2024-03-11 22:00:00|39369.2|39349.2|39369.8|39349.8|39373.5|39353.5|39367.9|39347.9|90
1710194700000|2024-03-11 22:05:00|39367.9|39347.9|39366.1|39346.1|39371|39351|39366|39346|22
1710195000000|2024-03-11 22:10:00|39365.4|39345.4|39368.6|39348.6|39368.6|39348.6|39363.6|39343.6|21
1710195300000|2024-03-11 22:15:00|||||||||3
1710195600000|2024-03-11 22:20:00|39366.7|39346.7|39368.6|39348.6|39368.6|39348.6|39366.1|39346.1|3
1710195900000|2024-03-11 22:25:00|39371.1|39351.1|39371.1|39351.1|39371.1|39351.1|39371.1|39351.1|5
1710196200000|2024-03-11 22:30:00|39370.5|39350.5|39371.1|39351.1|39371.1|39351.1|39368.6|39348.6|20
1710196500000|2024-03-11 22:35:00|||||||||19
1710196800000|2024-03-11 22:40:00|39373|39353|39371.1|39351.1|39373|39353|39371.1|39351.1|7
1710197100000|2024-03-11 22:45:00|||||||||5
1710197400000|2024-03-11 22:50:00|||||||||2
1710197700000|2024-03-11 22:55:00|39371.2|39351.2|39371.2|39351.2|39371.2|39351.2|39371.2|39351.2|0
1710198000000|2024-03-11 23:00:00|||||||||29
1710198300000|2024-03-11 23:05:00|39371.8|39351.8|39376.2|39356.2|39377.4|39357.4|39371.8|39351.8|50
1710198600000|2024-03-11 23:10:00|39376.8|39356.8|39384.3|39364.3|39384.3|39364.3|39376.2|39356.2|22
1710198900000|2024-03-11 23:15:00|39382.4|39362.4|39386.8|39366.8|39386.8|39366.8|39382.4|39362.4|23
1710199200000|2024-03-11 23:20:00|39385.6|39365.6|39381.8|39361.8|39386.8|39366.8|39381.8|39361.8|22
1710199500000|2024-03-11 23:25:00|39383.7|39363.7|39376.8|39356.8|39383.7|39363.7|39376.8|39356.8|83
1710199800000|2024-03-11 23:30:00|39376.9|39356.9|39379.4|39359.4|39379.4|39359.4|39376.9|39356.9|27
1710200100000|2024-03-11 23:35:00|39381.9|39361.9|39376.9|39356.9|39381.9|39361.9|39371.9|39351.9|22
1710200400000|2024-03-11 23:40:00|39371.9|39351.9|39371.9|39351.9|39374.4|39354.4|39371.9|39351.9|12
1710200700000|2024-03-11 23:45:00|39372.5|39352.5|39371.9|39351.9|39373.8|39353.8|39371.9|39351.9|11
1710201000000|2024-03-11 23:50:00|39368.1|39348.1|39371.9|39351.9|39376.3|39356.3|39368.1|39348.1|104
1710201300000|2024-03-11 23:55:00|39370|39350|39370|39350|39370|39350|39370|39350|29
1710201600000|2024-03-12 00:00:00|39371.9|39351.9|39381.9|39361.9|39386.9|39366.9|39370|39350|138
1710201900000|2024-03-12 00:05:00|39378.2|39358.2|39414.4|39394.4|39414.4|39394.4|39376.9|39356.9|72
1710202200000|2024-03-12 00:10:00|39417.6|39397.6|39411.9|39391.9|39419.4|39399.4|39406.9|39386.9|99
1710202500000|2024-03-12 00:15:00|39412.6|39392.6|39417|39397|39417|39397|39411.9|39391.9|27
1710202800000|2024-03-12 00:20:00|39422|39402|39419.5|39399.5|39422|39402|39417|39397|83
1710203100000|2024-03-12 00:25:00|39417|39397|39402|39382|39417|39397|39400.1|39380.1|42
1710203400000|2024-03-12 00:30:00|39403.9|39383.9|39395.7|39375.7|39403.9|39383.9|39393.9|39373.9|35
1710203700000|2024-03-12 00:35:00|39393.9|39373.9|39377|39357|39393.9|39373.9|39371.4|39351.4|70
1710204000000|2024-03-12 00:40:00|39377.6|39357.6|39382|39362|39382|39362|39377|39357|13
1710204300000|2024-03-12 00:45:00|39377|39357|39371.4|39351.4|39378.3|39358.3|39371.4|39351.4|41
1710204600000|2024-03-12 00:50:00|39368.9|39348.9|39372|39352|39372|39352|39367|39347|23
1710204900000|2024-03-12 00:55:00|39371.4|39351.4|39356.4|39336.4|39374.5|39354.5|39356.4|39336.4|141
1710205200000|2024-03-12 01:00:00|39355.8|39335.8|39339.5|39319.5|39355.8|39335.8|39335.2|39315.2|492
1710205500000|2024-03-12 01:05:00|39340.2|39320.2|39320.2|39300.2|39350.2|39330.2|39315.2|39295.2|296
1710205800000|2024-03-12 01:10:00|39317.7|39297.7|39325.2|39305.2|39330.2|39310.2|39317.7|39297.7|131
1710206100000|2024-03-12 01:15:00|39325.8|39305.8|39320.8|39300.8|39327.7|39307.7|39315.2|39295.2|98
1710206400000|2024-03-12 01:20:00|39320.2|39300.2|39315.2|39295.2|39327.7|39307.7|39315.2|39295.2|89
1710206700000|2024-03-12 01:25:00|39315.8|39295.8|39305.2|39285.2|39320.8|39300.8|39305.2|39285.2|121
1710207000000|2024-03-12 01:30:00|39305.8|39285.8|39268.4|39248.4|39305.8|39285.8|39268.4|39248.4|236
1710207300000|2024-03-12 01:35:00|39267.7|39247.7|39275.2|39255.2|39280.2|39260.2|39265.9|39245.9|192
1710207600000|2024-03-12 01:40:00|39275.9|39255.9|39293.4|39273.4|39295.2|39275.2|39265.9|39245.9|123
1710207900000|2024-03-12 01:45:00|39290.9|39270.9|39310.9|39290.9|39315.9|39295.9|39285.9|39265.9|89
1710208200000|2024-03-12 01:50:00|39312.8|39292.8|39320.9|39300.9|39330.3|39310.3|39305.3|39285.3|145
1710208500000|2024-03-12 01:55:00|39320.3|39300.3|39314.7|39294.7|39325.3|39305.3|39309|39289|176
1710208800000|2024-03-12 02:00:00|39314|39294|39289.7|39269.7|39314.7|39294.7|39287.8|39267.8|70
1710209100000|2024-03-12 02:05:00|39289|39269|39259.7|39239.7|39294.7|39274.7|39259.7|39239.7|78
1710209400000|2024-03-12 02:10:00|39264|39244|39246.6|39226.6|39266.5|39246.5|39244.7|39224.7|202
1710209700000|2024-03-12 02:15:00|39248.4|39228.4|39244.1|39224.1|39248.4|39228.4|39229.7|39209.7|67
1710210000000|2024-03-12 02:20:00|39245.9|39225.9|39254.7|39234.7|39254.7|39234.7|39245.9|39225.9|51
1710210300000|2024-03-12 02:25:00|39256.6|39236.6|39250.3|39230.3|39257.2|39237.2|39249.1|39229.1|68
1710210600000|2024-03-12 02:30:00|39252.2|39232.2|39269.1|39249.1|39274.7|39254.7|39249.7|39229.7|92
1710210900000|2024-03-12 02:35:00|39265.4|39245.4|39254.7|39234.7|39265.4|39245.4|39246.6|39226.6|42
1710211200000|2024-03-12 02:40:00|39249.7|39229.7|39249.7|39229.7|39259.1|39239.1|39247.2|39227.2|56
1710211500000|2024-03-12 02:45:00|39251.6|39231.6|39259.8|39239.8|39261.6|39241.6|39251.6|39231.6|47
1710211800000|2024-03-12 02:50:00|39259.1|39239.1|39254.8|39234.8|39264.1|39244.1|39249.8|39229.8|35
1710212100000|2024-03-12 02:55:00|39249.8|39229.8|39247.9|39227.9|39254.8|39234.8|39231|39211|87
1710212400000|2024-03-12 03:00:00|39246|39226|39262.9|39242.9|39270.4|39250.4|39242.9|39222.9|73
1710212700000|2024-03-12 03:05:00|39264.8|39244.8|39245.4|39225.4|39265.4|39245.4|39237.9|39217.9|137
1710213000000|2024-03-12 03:10:00|39244.8|39224.8|39245.4|39225.4|39250.4|39230.4|39244.8|39224.8|91
1710213300000|2024-03-12 03:15:00|39246.1|39226.1|39246.1|39226.1|39250.4|39230.4|39240.4|39220.4|50
1710213600000|2024-03-12 03:20:00|39245.4|39225.4|39248|39228|39250.5|39230.5|39238.6|39218.6|25
1710213900000|2024-03-12 03:25:00|39249.8|39229.8|39245.5|39225.5|39250.5|39230.5|39231.1|39211.1|91
1710214200000|2024-03-12 03:30:00|39246.1|39226.1|39270.5|39250.5|39270.5|39250.5|39246.1|39226.1|107
1710214500000|2024-03-12 03:35:00|39271.1|39251.1|39275.5|39255.5|39275.5|39255.5|39268|39248|33
1710214800000|2024-03-12 03:40:00|39278|39258|39275.5|39255.5|39283|39263|39275.5|39255.5|34
1710215100000|2024-03-12 03:45:00|39273.6|39253.6|39266.1|39246.1|39273.6|39253.6|39266.1|39246.1|18
1710215400000|2024-03-12 03:50:00|39265.5|39245.5|39265.5|39245.5|39270.5|39250.5|39265.5|39245.5|4
1710215700000|2024-03-12 03:55:00|39266.2|39246.2|39265.5|39245.5|39268|39248|39265.5|39245.5|2
1710216000000|2024-03-12 04:00:00|39264.9|39244.9|39252.4|39232.4|39264.9|39244.9|39252.4|39232.4|18
1710216300000|2024-03-12 04:05:00|39250.5|39230.5|39251.2|39231.2|39251.8|39231.8|39246.2|39226.2|22
1710216600000|2024-03-12 04:10:00|39250.6|39230.6|39255.6|39235.6|39256.2|39236.2|39250.6|39230.6|3
1710216900000|2024-03-12 04:15:00|39256.2|39236.2|39255.6|39235.6|39258.7|39238.7|39255.6|39235.6|13
1710217200000|2024-03-12 04:20:00|39253.1|39233.1|39246.2|39226.2|39253.1|39233.1|39246.2|39226.2|9
1710217500000|2024-03-12 04:25:00|39248.1|39228.1|39251.2|39231.2|39251.2|39231.2|39248.1|39228.1|11
1710217800000|2024-03-12 04:30:00|39250.6|39230.6|39248.1|39228.1|39250.6|39230.6|39246.2|39226.2|11
1710218100000|2024-03-12 04:35:00|39248.7|39228.7|39245.6|39225.6|39251.2|39231.2|39243.1|39223.1|9
1710218400000|2024-03-12 04:40:00|39246.2|39226.2|39246.3|39226.3|39246.3|39226.3|39241.9|39221.9|8
1710218700000|2024-03-12 04:45:00|39243.1|39223.1|39241.3|39221.3|39243.8|39223.8|39238.8|39218.8|8
1710219000000|2024-03-12 04:50:00|39243.8|39223.8|39246.3|39226.3|39247.5|39227.5|39243.8|39223.8|25
1710219300000|2024-03-12 04:55:00|39246.9|39226.9|39246.3|39226.3|39251.3|39231.3|39245.6|39225.6|21
1710219600000|2024-03-12 05:00:00|39244.4|39224.4|39256.3|39236.3|39261.3|39241.3|39241.3|39221.3|74
1710219900000|2024-03-12 05:05:00|39258.2|39238.2|39265|39245|39268.2|39248.2|39256.3|39236.3|41
1710220200000|2024-03-12 05:10:00|39265.7|39245.7|39266.3|39246.3|39266.3|39246.3|39261.3|39241.3|36
1710220500000|2024-03-12 05:15:00|39268.2|39248.2|39271.3|39251.3|39276.3|39256.3|39266.3|39246.3|99
1710220800000|2024-03-12 05:20:00|39273.2|39253.2|39271.3|39251.3|39276.3|39256.3|39270.7|39250.7|16
1710221100000|2024-03-12 05:25:00|39270.7|39250.7|39251.4|39231.4|39271.3|39251.3|39241.3|39221.3|46
1710221400000|2024-03-12 05:30:00|39256.4|39236.4|39281.4|39261.4|39281.4|39261.4|39255.7|39235.7|149
1710221700000|2024-03-12 05:35:00|39279.5|39259.5|39266.4|39246.4|39283.9|39263.9|39253.9|39233.9|138
1710222000000|2024-03-12 05:40:00|39268.2|39248.2|39257|39237|39271.4|39251.4|39253.9|39233.9|68
1710222300000|2024-03-12 05:45:00|39260.7|39240.7|39251.4|39231.4|39266.4|39246.4|39251.4|39231.4|74
1710222600000|2024-03-12 05:50:00|39248.9|39228.9|39271.4|39251.4|39273.3|39253.3|39246.4|39226.4|62
1710222900000|2024-03-12 05:55:00|39268.9|39248.9|39271.4|39251.4|39271.4|39251.4|39262|39242|25
1710223200000|2024-03-12 06:00:00|39272|39252|39248.9|39228.9|39283.9|39263.9|39248.9|39228.9|102
1710223500000|2024-03-12 06:05:00|39249.6|39229.6|39251.4|39231.4|39263.9|39243.9|39242.1|39222.1|58
1710223800000|2024-03-12 06:10:00|39253.3|39233.3|39235.2|39215.2|39256.4|39236.4|39235.2|39215.2|44
1710224100000|2024-03-12 06:15:00|39237.1|39217.1|39241.5|39221.5|39246.5|39226.5|39211.4|39191.4|92
1710224400000|2024-03-12 06:20:00|39239.6|39219.6|39236.5|39216.5|39242.1|39222.1|39225.8|39205.8|103
1710224700000|2024-03-12 06:25:00|39237.1|39217.1|39259|39239|39259|39239|39237.1|39217.1|82
1710225000000|2024-03-12 06:30:00|39257.1|39237.1|39280.9|39260.9|39281.5|39261.5|39255.8|39235.8|151
1710225300000|2024-03-12 06:35:00|39281.5|39261.5|39310.2|39290.2|39314.6|39294.6|39278.4|39258.4|197
1710225600000|2024-03-12 06:40:00|39309.6|39289.6|39325.2|39305.2|39325.2|39305.2|39305.2|39285.2|86
1710225900000|2024-03-12 06:45:00|39327.1|39307.1|39327.7|39307.7|39342.7|39322.7|39322.7|39302.7|107
1710226200000|2024-03-12 06:50:00|39327.1|39307.1|39357.8|39337.8|39367.1|39347.1|39325.2|39305.2|232
1710226500000|2024-03-12 06:55:00|39355.3|39335.3|39375.9|39355.9|39380.3|39360.3|39350.9|39330.9|314
1710226800000|2024-03-12 07:00:00|39375.3|39355.3|39328.4|39308.4|39375.3|39355.3|39328.4|39308.4|185
1710227100000|2024-03-12 07:05:00|39330.9|39310.9|39323.4|39303.4|39340.9|39320.9|39317.2|39297.2|45
1710227400000|2024-03-12 07:10:00|39325.9|39305.9|39331.6|39311.6|39336.6|39316.6|39321.6|39301.6|65
1710227700000|2024-03-12 07:15:00|39330.9|39310.9|39321.6|39301.6|39336.6|39316.6|39321.6|39301.6|32
1710228000000|2024-03-12 07:20:00|39323.4|39303.4|39321|39301|39326.6|39306.6|39310.9|39290.9|50
1710228300000|2024-03-12 07:25:00|39321.6|39301.6|39324.1|39304.1|39328.5|39308.5|39318.5|39298.5|66
1710228600000|2024-03-12 07:30:00|39326|39306|39346|39326|39346|39326|39311.6|39291.6|84
1710228900000|2024-03-12 07:35:00|39346.6|39326.6|39359.8|39339.8|39359.8|39339.8|39334.8|39314.8|141
1710229200000|2024-03-12 07:40:00|39359.1|39339.1|39389.1|39369.1|39389.8|39369.8|39356.6|39336.6|246
1710229500000|2024-03-12 07:45:00|39391|39371|39404.1|39384.1|39416|39396|39386.6|39366.6|373
1710229800000|2024-03-12 07:50:00|39402.3|39382.3|39417.3|39397.3|39429.8|39409.8|39401.6|39381.6|165
1710230100000|2024-03-12 07:55:00|39412.3|39392.3|39416.7|39396.7|39416.7|39396.7|39402.3|39382.3|171
1710230400000|2024-03-12 08:00:00|39421.7|39401.7|39421.7|39401.7|39424.2|39404.2|39401.7|39381.7|306
1710230700000|2024-03-12 08:05:00|39423.5|39403.5|39348|39328|39426.7|39406.7|39328|39308|372
1710231000000|2024-03-12 08:10:00|39343|39323|39338|39318|39362.3|39342.3|39334.2|39314.2|222
1710231300000|2024-03-12 08:15:00|39335.5|39315.5|39335.5|39315.5|39348|39328|39325.5|39305.5|148
1710231600000|2024-03-12 08:20:00|39334.8|39314.8|39343|39323|39370.5|39350.5|39334.8|39314.8|90
1710231900000|2024-03-12 08:25:00|39341.1|39321.1|39338.6|39318.6|39363|39343|39338.6|39318.6|119
1710232200000|2024-03-12 08:30:00|39333.6|39313.6|39330.5|39310.5|39338|39318|39313|39293|122
1710232500000|2024-03-12 08:35:00|39328|39308|39330.5|39310.5|39348|39328|39323|39303|94
1710232800000|2024-03-12 08:40:00|39332.4|39312.4|39293|39273|39335.5|39315.5|39287.4|39267.4|232
1710233100000|2024-03-12 08:45:00|39289.3|39269.3|39238|39218|39289.3|39269.3|39228|39208|183
1710233400000|2024-03-12 08:50:00|39236.2|39216.2|39256.2|39236.2|39263.1|39243.1|39230.5|39210.5|106
1710233700000|2024-03-12 08:55:00|39253.1|39233.1|39278.1|39258.1|39288.6|39268.6|39253.1|39233.1|124
1710234000000|2024-03-12 09:00:00|39269.9|39249.9|39363.1|39343.1|39376.8|39356.8|39268.1|39248.1|534
1710234300000|2024-03-12 09:05:00|39361.2|39341.2|39386.2|39366.2|39388.1|39368.1|39350.6|39330.6|177
1710234600000|2024-03-12 09:10:00|39385.6|39365.6|39378.1|39358.1|39387.5|39367.5|39365|39345|63
1710234900000|2024-03-12 09:15:00|39380|39360|39358.1|39338.1|39385|39365|39353.1|39333.1|89
1710235200000|2024-03-12 09:20:00|39355.6|39335.6|39391.8|39371.8|39392.5|39372.5|39340|39320|255
1710235500000|2024-03-12 09:25:00|39387.5|39367.5|39373.1|39353.1|39387.5|39367.5|39370.6|39350.6|41
1710235800000|2024-03-12 09:30:00|39371.3|39351.3|39378.1|39358.1|39383.1|39363.1|39365.6|39345.6|64
1710236100000|2024-03-12 09:35:00|39376.3|39356.3|39375|39355|39380|39360|39366.3|39346.3|45
1710236400000|2024-03-12 09:40:00|39373.2|39353.2|39363.2|39343.2|39377.5|39357.5|39363.2|39343.2|32
1710236700000|2024-03-12 09:45:00|39358.2|39338.2|39348.2|39328.2|39358.2|39338.2|39343.2|39323.2|46
1710237000000|2024-03-12 09:50:00|39350.7|39330.7|39352.5|39332.5|39362.5|39342.5|39350.7|39330.7|84
1710237300000|2024-03-12 09:55:00|39350.7|39330.7|39352.6|39332.6|39352.6|39332.6|39345.7|39325.7|58
1710237600000|2024-03-12 10:00:00|39348.8|39328.8|39352.6|39332.6|39360.1|39340.1|39347.6|39327.6|51
1710237900000|2024-03-12 10:05:00|39356.3|39336.3|39358.2|39338.2|39360.7|39340.7|39352.6|39332.6|98
1710238200000|2024-03-12 10:10:00|39357.6|39337.6|39365.1|39345.1|39365.1|39345.1|39355.7|39335.7|71
1710238500000|2024-03-12 10:15:00|39363.2|39343.2|39355.7|39335.7|39368.2|39348.2|39343.2|39323.2|79
1710238800000|2024-03-12 10:20:00|39353.2|39333.2|39343.3|39323.3|39357.6|39337.6|39338.3|39318.3|73
1710239100000|2024-03-12 10:25:00|39343.9|39323.9|39362.6|39342.6|39364.5|39344.5|39343.9|39323.9|42
1710239400000|2024-03-12 10:30:00|39364.5|39344.5|39353.3|39333.3|39368.3|39348.3|39348.3|39328.3|46
1710239700000|2024-03-12 10:35:00|39352.6|39332.6|39343.3|39323.3|39352.6|39332.6|39328.3|39308.3|79
1710240000000|2024-03-12 10:40:00|39338.3|39318.3|39362.7|39342.7|39362.7|39342.7|39338.3|39318.3|57
1710240300000|2024-03-12 10:45:00|39363.3|39343.3|39373.3|39353.3|39378.3|39358.3|39363.3|39343.3|58
1710240600000|2024-03-12 10:50:00|39372.7|39352.7|39370.2|39350.2|39380.2|39360.2|39368.3|39348.3|65
1710240900000|2024-03-12 10:55:00|39372.7|39352.7|39363.3|39343.3|39373.3|39353.3|39363.3|39343.3|41
1710241200000|2024-03-12 11:00:00|39367.7|39347.7|39388.3|39368.3|39393.3|39373.3|39365.8|39345.8|105
1710241500000|2024-03-12 11:05:00|39386.5|39366.5|39373.3|39353.3|39388.3|39368.3|39369|39349|126
1710241800000|2024-03-12 11:10:00|39371.5|39351.5|39353.4|39333.4|39377.7|39357.7|39353.4|39333.4|77
1710242100000|2024-03-12 11:15:00|39355.2|39335.2|39328.4|39308.4|39367.7|39347.7|39328.4|39308.4|137
1710242400000|2024-03-12 11:20:00|39330.2|39310.2|39352.7|39332.7|39353.4|39333.4|39328.4|39308.4|97
1710242700000|2024-03-12 11:25:00|39350.2|39330.2|39372.1|39352.1|39376.5|39356.5|39350.2|39330.2|164
1710243000000|2024-03-12 11:30:00|39375.8|39355.8|39421.5|39401.5|39422.1|39402.1|39375.8|39355.8|221
1710243300000|2024-03-12 11:35:00|39422.1|39402.1|39397.8|39377.8|39431.5|39411.5|39397.8|39377.8|132
1710243600000|2024-03-12 11:40:00|39398.4|39378.4|39417.1|39397.1|39417.1|39397.1|39395.9|39375.9|129
1710243900000|2024-03-12 11:45:00|39417.8|39397.8|39383.4|39363.4|39417.8|39397.8|39378.4|39358.4|163
1710244200000|2024-03-12 11:50:00|39385.3|39365.3|39369.1|39349.1|39385.3|39365.3|39368.4|39348.4|117
1710244500000|2024-03-12 11:55:00|39370.9|39350.9|39378.5|39358.5|39378.5|39358.5|39363.4|39343.4|86
1710244800000|2024-03-12 12:00:00|39382.2|39362.2|39405.3|39385.3|39411|39391|39382.2|39362.2|334
1710245100000|2024-03-12 12:05:00|39407.2|39387.2|39417.8|39397.8|39423.5|39403.5|39392.2|39372.2|337
1710245400000|2024-03-12 12:10:00|39418.5|39398.5|39496.6|39476.6|39512.2|39492.2|39412.8|39392.8|1017
1710245700000|2024-03-12 12:15:00|39497.2|39477.2|39490.9|39470.9|39501.6|39481.6|39472.2|39452.2|529
1710246000000|2024-03-12 12:20:00|39492.8|39472.8|39466.6|39446.6|39500.3|39480.3|39466.6|39446.6|499
1710246300000|2024-03-12 12:25:00|39452.2|39432.2|39447.2|39427.2|39471.6|39451.6|39427.9|39407.9|439
1710246600000|2024-03-12 12:30:00|39445.4|39425.4|39375.9|39355.9|39452.2|39432.2|39256.7|39236.7|2409
1710246900000|2024-03-12 12:35:00|39380.3|39360.3|39460.3|39440.3|39465.9|39445.9|39378.4|39358.4|988
1710247200000|2024-03-12 12:40:00|39458.5|39438.5|39554.7|39534.7|39562.2|39542.2|39456|39436|1485
1710247500000|2024-03-12 12:45:00|39558.4|39538.4|39524.7|39504.7|39574|39554|39514.1|39494.1|1438
1710247800000|2024-03-12 12:50:00|39525.3|39505.3|39485.3|39465.3|39535.3|39515.3|39485.3|39465.3|488
1710248100000|2024-03-12 12:55:00|39484.7|39464.7|39436|39416|39488.5|39468.5|39431.6|39411.6|611
1710248400000|2024-03-12 13:00:00|39437.3|39417.3|39327.3|39307.3|39452.9|39432.9|39317.3|39297.3|1352
1710248700000|2024-03-12 13:05:00|39322.9|39302.9|39312.3|39292.3|39352.3|39332.3|39281.1|39261.1|1144
1710249000000|2024-03-12 13:10:00|39311.7|39291.7|39292.3|39272.3|39322.3|39302.3|39239.2|39219.2|1089
1710249300000|2024-03-12 13:15:00|39291.7|39271.7|39257.3|39237.3|39317.3|39297.3|39257.3|39237.3|740
1710249600000|2024-03-12 13:20:00|39254.8|39234.8|39312.3|39292.3|39324.8|39304.8|39253|39233|580
1710249900000|2024-03-12 13:25:00|39311.7|39291.7|39337.4|39317.4|39342.4|39322.4|39311.7|39291.7|491
1710250200000|2024-03-12 13:30:00|39339.9|39319.9|39249.9|39229.9|39356.7|39336.7|39249.9|39229.9|651
1710250500000|2024-03-12 13:35:00|39248|39228|39145|39125|39248|39228|39118.1|39098.1|2069
1710250800000|2024-03-12 13:40:00|39149.3|39129.3|39100.6|39080.6|39170|39150|39100|39080|1163
1710251100000|2024-03-12 13:45:00|39103.1|39083.1|39140|39120|39149.3|39129.3|39100|39080|1095
1710251400000|2024-03-12 13:50:00|39140.6|39120.6|39194.4|39174.4|39194.4|39174.4|39140.6|39120.6|793
1710251700000|2024-03-12 13:55:00|39196.2|39176.2|39195.7|39175.7|39223.7|39203.7|39194.4|39174.4|497
1710252000000|2024-03-12 14:00:00|39198.2|39178.2|39163.2|39143.2|39243.2|39223.2|39159.4|39139.4|1002
1710252300000|2024-03-12 14:05:00|39165|39145|39130|39110|39179.4|39159.4|39125.7|39105.7|436
1710252600000|2024-03-12 14:10:00|39127.5|39107.5|39115.7|39095.7|39133.2|39113.2|39082|39062|743
1710252900000|2024-03-12 14:15:00|39115|39095|39152|39132|39161.4|39141.4|39107|39087|633
1710253200000|2024-03-12 14:20:00|39155.7|39135.7|39198.2|39178.2|39201.4|39181.4|39155.7|39135.7|471
1710253500000|2024-03-12 14:25:00|39200.1|39180.1|39195.7|39175.7|39205.7|39185.7|39182|39162|385
1710253800000|2024-03-12 14:30:00|39194.5|39174.5|39190.7|39170.7|39217.7|39197.7|39185.7|39165.7|427
1710254100000|2024-03-12 14:35:00|39191.4|39171.4|39140.7|39120.7|39201.4|39181.4|39138.9|39118.9|492
1710254400000|2024-03-12 14:40:00|39141.4|39121.4|39151.4|39131.4|39170.8|39150.8|39137|39117|308
1710254700000|2024-03-12 14:45:00|39150.8|39130.8|39215.1|39195.1|39215.1|39195.1|39138.3|39118.3|311
1710255000000|2024-03-12 14:50:00|39213.3|39193.3|39212.6|39192.6|39260.1|39240.1|39200.1|39180.1|798
1710255300000|2024-03-12 14:55:00|39210.1|39190.1|39207|39187|39210.1|39190.1|39185.8|39165.8|242
1710255600000|2024-03-12 15:00:00|39205.1|39185.1|39208.9|39188.9|39232|39212|39200.1|39180.1|301
1710255900000|2024-03-12 15:05:00|39209.5|39189.5|39224.5|39204.5|39230.7|39210.7|39209.5|39189.5|260
1710256200000|2024-03-12 15:10:00|39226.4|39206.4|39228.9|39208.9|39228.9|39208.9|39203.9|39183.9|193
1710256500000|2024-03-12 15:15:00|39228.2|39208.2|39218.9|39198.9|39248.2|39228.2|39218.9|39198.9|229
1710256800000|2024-03-12 15:20:00|39219.5|39199.5|39248.2|39228.2|39248.9|39228.9|39202|39182|269
1710257100000|2024-03-12 15:25:00|39248.9|39228.9|39238.3|39218.3|39248.9|39228.9|39229.6|39209.6|145
1710257400000|2024-03-12 15:30:00|39238.9|39218.9|39285.8|39265.8|39290.8|39270.8|39233.9|39213.9|410
1710257700000|2024-03-12 15:35:00|39283.3|39263.3|39297.6|39277.6|39300.1|39280.1|39275.2|39255.2|283
1710258000000|2024-03-12 15:40:00|39293.3|39273.3|39298.9|39278.9|39303.3|39283.3|39262.6|39242.6|253
1710258300000|2024-03-12 15:45:00|39298.3|39278.3|39319.6|39299.6|39319.6|39299.6|39298.3|39278.3|335
1710258600000|2024-03-12 15:50:00|39321.4|39301.4|39410.7|39390.7|39425.2|39405.2|39319.6|39299.6|1154
1710258900000|2024-03-12 15:55:00|39411.4|39391.4|39417|39397|39447|39427|39400.2|39380.2|1094
1710259200000|2024-03-12 16:00:00|39417.7|39397.7|39364.6|39344.6|39423.9|39403.9|39349.6|39329.6|619
1710259500000|2024-03-12 16:05:00|39364|39344|39344.6|39324.6|39364|39344|39344|39324|467
1710259800000|2024-03-12 16:10:00|39344|39324|39370.9|39350.9|39374.6|39354.6|39344|39324|301
1710260100000|2024-03-12 16:15:00|39369|39349|39352.2|39332.2|39376.5|39356.5|39347.8|39327.8|361
1710260400000|2024-03-12 16:20:00|39354.7|39334.7|39379.7|39359.7|39384.7|39364.7|39349.7|39329.7|303
1710260700000|2024-03-12 16:25:00|39376|39356|39379|39359|39391.5|39371.5|39369.7|39349.7|417
1710261000000|2024-03-12 16:30:00|39375.3|39355.3|39379|39359|39394|39374|39374|39354|256
1710261300000|2024-03-12 16:35:00|39378.4|39358.4|39399.1|39379.1|39403.4|39383.4|39374.7|39354.7|384
1710261600000|2024-03-12 16:40:00|39398.4|39378.4|39399.1|39379.1|39415.9|39395.9|39389.1|39369.1|347
1710261900000|2024-03-12 16:45:00|39397.2|39377.2|39364.7|39344.7|39397.2|39377.2|39349.1|39329.1|514
1710262200000|2024-03-12 16:50:00|39365.4|39345.4|39365.4|39345.4|39389.7|39369.7|39359.1|39339.1|413
1710262500000|2024-03-12 16:55:00|39366|39346|39385.4|39365.4|39394.1|39374.1|39356.1|39336.1|1498
1710262800000|2024-03-12 17:00:00|39384.8|39364.8|39366.7|39346.7|39396.7|39376.7|39361.7|39341.7|985
1710263100000|2024-03-12 17:05:00|39364.2|39344.2|39332.4|39312.4|39366.7|39346.7|39321.7|39301.7|299
1710263400000|2024-03-12 17:10:00|39331.1|39311.1|39331.7|39311.7|39336.7|39316.7|39326.1|39306.1|83
1710263700000|2024-03-12 17:15:00|39332.4|39312.4|39361.8|39341.8|39361.8|39341.8|39331.7|39311.7|159
1710264000000|2024-03-12 17:20:00|39357.4|39337.4|39375.5|39355.5|39377.4|39357.4|39357.4|39337.4|215
1710264300000|2024-03-12 17:25:00|39373.6|39353.6|39355.5|39335.5|39376.8|39356.8|39355.5|39335.5|60
1710264600000|2024-03-12 17:30:00|39351.8|39331.8|39351.8|39331.8|39362.4|39342.4|39346.8|39326.8|118
1710264900000|2024-03-12 17:35:00|39351.1|39331.1|39359.3|39339.3|39360|39340|39346.8|39326.8|50
1710265200000|2024-03-12 17:40:00|39360|39340|39356.2|39336.2|39365|39345|39351.2|39331.2|52
1710265500000|2024-03-12 17:45:00|39356.8|39336.8|39363.7|39343.7|39368.7|39348.7|39350|39330|73
1710265800000|2024-03-12 17:50:00|39361.2|39341.2|39342.5|39322.5|39363|39343|39341.8|39321.8|47
1710266100000|2024-03-12 17:55:00|39344.3|39324.3|39341.8|39321.8|39347.5|39327.5|39340|39320|115
1710266400000|2024-03-12 18:00:00|39341.2|39321.2|39330|39310|39341.8|39321.8|39317.5|39297.5|167
1710266700000|2024-03-12 18:05:00|39331.9|39311.9|39334.4|39314.4|39341.9|39321.9|39321.9|39301.9|91
1710267000000|2024-03-12 18:10:00|39336.2|39316.2|39336.9|39316.9|39351.2|39331.2|39330.6|39310.6|84
1710267300000|2024-03-12 18:15:00|39336.2|39316.2|39331.2|39311.2|39336.9|39316.9|39318.7|39298.7|126
1710267600000|2024-03-12 18:20:00|39331.9|39311.9|39351.2|39331.2|39352.6|39332.6|39327.5|39307.5|109
1710267900000|2024-03-12 18:25:00|39348.7|39328.7|39345.1|39325.1|39349.4|39329.4|39339.4|39319.4|58
1710268200000|2024-03-12 18:30:00|39347.6|39327.6|39354.4|39334.4|39356.9|39336.9|39346.9|39326.9|81
1710268500000|2024-03-12 18:35:00|39352.6|39332.6|39351.3|39331.3|39356.3|39336.3|39351.3|39331.3|36
1710268800000|2024-03-12 18:40:00|39348.8|39328.8|39331.9|39311.9|39348.8|39328.8|39331.3|39311.3|58
1710269100000|2024-03-12 18:45:00|39333.8|39313.8|39346.3|39326.3|39346.3|39326.3|39333.8|39313.8|31
1710269400000|2024-03-12 18:50:00|39345.6|39325.6|39336.3|39316.3|39345.6|39325.6|39336.3|39316.3|13
1710269700000|2024-03-12 18:55:00|39337|39317|39328.2|39308.2|39337|39317|39328.2|39308.2|81
1710270000000|2024-03-12 19:00:00|39326.3|39306.3|39325.7|39305.7|39326.3|39306.3|39320.7|39300.7|120
1710270300000|2024-03-12 19:05:00|39325|39305|39335|39315|39335|39315|39325|39305|48
1710270600000|2024-03-12 19:10:00|39332.5|39312.5|39345|39325|39347.5|39327.5|39332.5|39312.5|47
1710270900000|2024-03-12 19:15:00|39347.5|39327.5|39350.1|39330.1|39351.9|39331.9|39345.7|39325.7|39
1710271200000|2024-03-12 19:20:00|39350.7|39330.7|39360.1|39340.1|39365.1|39345.1|39350.7|39330.7|27
1710271500000|2024-03-12 19:25:00|39360.7|39340.7|39375.1|39355.1|39375.1|39355.1|39360.7|39340.7|42
1710271800000|2024-03-12 19:30:00|39374.4|39354.4|39360.7|39340.7|39374.4|39354.4|39360.1|39340.1|37
1710272100000|2024-03-12 19:35:00|39360.1|39340.1|39360.1|39340.1|39365.1|39345.1|39360.1|39340.1|18
1710272400000|2024-03-12 19:40:00|39360.8|39340.8|39375.8|39355.8|39375.8|39355.8|39360.8|39340.8|52
1710272700000|2024-03-12 19:45:00|39373.9|39353.9|39378.3|39358.3|39380.8|39360.8|39373.3|39353.3|47
1710273000000|2024-03-12 19:50:00|39376.4|39356.4|39380.8|39360.8|39385.1|39365.1|39376.4|39356.4|30
1710273300000|2024-03-12 19:55:00|39385.1|39365.1|39390.8|39370.8|39390.8|39370.8|39380.8|39360.8|77
1710273600000|2024-03-12 20:00:00|39392.6|39372.6|39390.2|39370.2|39392.6|39372.6|39387.6|39367.6|60
1710273900000|2024-03-12 20:05:00|39390.8|39370.8|39390.8|39370.8|39390.8|39370.8|39390.8|39370.8|11
1710274200000|2024-03-12 20:10:00|39392.7|39372.7|39395.2|39375.2|39395.2|39375.2|39390.8|39370.8|48
1710274500000|2024-03-12 20:15:00|39395.8|39375.8|39395.2|39375.2|39399.5|39379.5|39395.2|39375.2|43
1710274800000|2024-03-12 20:20:00|39394.5|39374.5|39394.5|39374.5|39395.2|39375.2|39394.5|39374.5|7
1710275100000|2024-03-12 20:25:00|||||||||5
1710275400000|2024-03-12 20:30:00|39395.2|39375.2|39400.9|39380.9|39400.9|39380.9|39394.6|39374.6|31
1710275700000|2024-03-12 20:35:00|39405.2|39385.2|39410.2|39390.2|39410.2|39390.2|39405.2|39385.2|40
1710276000000|2024-03-12 20:40:00|39412.1|39392.1|39415.2|39395.2|39415.2|39395.2|39410.2|39390.2|11
1710276300000|2024-03-12 20:45:00|39416.6|39396.6|39427.1|39407.1|39427.1|39407.1|39416.6|39396.6|51
1710276600000|2024-03-12 20:50:00|39427.8|39407.8|39435.9|39415.9|39440.9|39420.9|39427.8|39407.8|82
1710276900000|2024-03-12 20:55:00|39437.8|39417.8|39434.6|39414.6|39440.3|39420.3|39434.6|39414.6|239
1710280800000|2024-03-12 22:00:00|39434.7|39414.7|39440.4|39420.4|39449.7|39429.7|39434.7|39414.7|89
1710281100000|2024-03-12 22:05:00|39438.6|39418.6|39441.7|39421.7|39441.7|39421.7|39432.4|39412.4|62
1710281400000|2024-03-12 22:10:00|39441.8|39421.8|39441.1|39421.1|39441.8|39421.8|39441.1|39421.1|11
1710281700000|2024-03-12 22:15:00|39438.6|39418.6|39436.8|39416.8|39438.6|39418.6|39434.9|39414.9|9
1710282000000|2024-03-12 22:20:00|39438.6|39418.6|39439.3|39419.3|39439.3|39419.3|39438.6|39418.6|2
1710282300000|2024-03-12 22:25:00|39438.6|39418.6|39443.6|39423.6|39443.6|39423.6|39436.1|39416.1|14
1710282600000|2024-03-12 22:30:00|39443|39423|39438.6|39418.6|39443|39423|39438.6|39418.6|10
1710282900000|2024-03-12 22:35:00|39438.7|39418.7|39436.8|39416.8|39438.7|39418.7|39436.8|39416.8|9
1710283200000|2024-03-12 22:40:00|39435|39415|39433.7|39413.7|39436.2|39416.2|39431.2|39411.2|30
1710283500000|2024-03-12 22:45:00|39434.3|39414.3|39440.5|39420.5|39440.5|39420.5|39434.3|39414.3|10
1710283800000|2024-03-12 22:50:00|39441.2|39421.2|39455.4|39435.4|39455.4|39435.4|39441.2|39421.2|40
1710284100000|2024-03-12 22:55:00|39458.5|39438.5|39456.2|39436.2|39459.2|39439.2|39453.7|39433.7|30
1710284400000|2024-03-12 23:00:00|39453.7|39433.7|39451.2|39431.2|39456.2|39436.2|39448|39428|29
1710284700000|2024-03-12 23:05:00|39450.6|39430.6|39451.2|39431.2|39451.2|39431.2|39450.6|39430.6|5
1710285000000|2024-03-12 23:10:00|||||||||20
1710285300000|2024-03-12 23:15:00|39449.4|39429.4|39446.9|39426.9|39449.4|39429.4|39446.9|39426.9|5
1710285600000|2024-03-12 23:20:00|39447.6|39427.6|39451.3|39431.3|39451.3|39431.3|39447.6|39427.6|16
1710285900000|2024-03-12 23:25:00|39448.8|39428.8|39448.1|39428.1|39451.3|39431.3|39448.1|39428.1|6
1710286200000|2024-03-12 23:30:00|39447.4|39427.4|39436.9|39416.9|39447.4|39427.4|39436.9|39416.9|14
1710286800000|2024-03-12 23:40:00|39437|39417|39437|39417|39439.5|39419.5|39437|39417|3
1710287100000|2024-03-12 23:45:00|39436.3|39416.3|39436.3|39416.3|39436.3|39416.3|39433.8|39413.8|13
1710287400000|2024-03-12 23:50:00|39433.2|39413.2|39433.2|39413.2|39433.2|39413.2|39433.2|39413.2|23
1710287700000|2024-03-12 23:55:00|39435|39415|39426.3|39406.3|39435|39415|39426.3|39406.3|47
1710288000000|2024-03-13 00:00:00|39428.2|39408.2|39427.5|39407.5|39435|39415|39420|39400|113
1710288300000|2024-03-13 00:05:00|39425.7|39405.7|39435.7|39415.7|39439.4|39419.4|39425.7|39405.7|50
1710288600000|2024-03-13 00:10:00|39436.4|39416.4|39452.5|39432.5|39452.5|39432.5|39436.4|39416.4|32
1710288900000|2024-03-13 00:15:00|39450.7|39430.7|39455.7|39435.7|39458.2|39438.2|39450.7|39430.7|28
1710289200000|2024-03-13 00:20:00|39456.4|39436.4|39451.4|39431.4|39458.2|39438.2|39451.4|39431.4|110
1710289500000|2024-03-13 00:25:00|39450.7|39430.7|39446.4|39426.4|39453.9|39433.9|39442.1|39422.1|73
1710289800000|2024-03-13 00:30:00|39448.2|39428.2|39448.2|39428.2|39459.4|39439.4|39445.1|39425.1|90
1710290100000|2024-03-13 00:35:00|39446.4|39426.4|39445.8|39425.8|39450.7|39430.7|39445.7|39425.7|12
1710290400000|2024-03-13 00:40:00|39446.4|39426.4|39435.1|39415.1|39446.4|39426.4|39435.1|39415.1|79
1710290700000|2024-03-13 00:45:00|39435.8|39415.8|39435.1|39415.1|39440.1|39420.1|39435.1|39415.1|55
1710291000000|2024-03-13 00:50:00|39436.9|39416.9|39430.1|39410.1|39436.9|39416.9|39430.1|39410.1|60
1710291300000|2024-03-13 00:55:00|39433.8|39413.8|39433.3|39413.3|39435.1|39415.1|39430.1|39410.1|101
1710291600000|2024-03-13 01:00:00|39435.1|39415.1|39419.5|39399.5|39440.1|39420.1|39415.1|39395.1|493
1710291900000|2024-03-13 01:05:00|39420.1|39400.1|39416.3|39396.3|39425.1|39405.1|39412|39392|337
1710292200000|2024-03-13 01:10:00|39412|39392|39384.5|39364.5|39412|39392|39384.5|39364.5|263
1710292500000|2024-03-13 01:15:00|39382|39362|39386.3|39366.3|39394.5|39374.5|39379.5|39359.5|212
1710292800000|2024-03-13 01:20:00|39384.5|39364.5|39373.8|39353.8|39386.3|39366.3|39364.5|39344.5|149
1710293100000|2024-03-13 01:25:00|39369.5|39349.5|39350.9|39330.9|39369.5|39349.5|39349.5|39329.5|286
1710293400000|2024-03-13 01:30:00|39350.2|39330.2|39338.2|39318.2|39359.5|39339.5|39336.4|39316.4|189
1710293700000|2024-03-13 01:35:00|39336.4|39316.4|39330.7|39310.7|39340.7|39320.7|39323.2|39303.2|190
1710294000000|2024-03-13 01:40:00|39333.2|39313.2|39310.7|39290.7|39333.2|39313.2|39300.9|39280.9|144
1710294300000|2024-03-13 01:45:00|39308.9|39288.9|39333.9|39313.9|39333.9|39313.9|39308.2|39288.2|52
1710294600000|2024-03-13 01:50:00|39334.6|39314.6|39318.2|39298.2|39340.7|39320.7|39318.2|39298.2|58
1710294900000|2024-03-13 01:55:00|39318.9|39298.9|39303.3|39283.3|39323.2|39303.2|39300.8|39280.8|110
1710295200000|2024-03-13 02:00:00|39301.4|39281.4|39266.4|39246.4|39308.9|39288.9|39266.4|39246.4|167
1710295500000|2024-03-13 02:05:00|39264.6|39244.6|39278.3|39258.3|39283.3|39263.3|39254.6|39234.6|115
1710295800000|2024-03-13 02:10:00|39275.8|39255.8|39305.8|39285.8|39305.8|39285.8|39273.3|39253.3|110
1710296100000|2024-03-13 02:15:00|39308.3|39288.3|39303.3|39283.3|39308.3|39288.3|39298.3|39278.3|66
1710296400000|2024-03-13 02:20:00|39301.5|39281.5|39294.6|39274.6|39303.3|39283.3|39288.3|39268.3|48
1710296700000|2024-03-13 02:25:00|39294|39274|39277.6|39257.6|39294|39274|39277.6|39257.6|69
1710297000000|2024-03-13 02:30:00|39274|39254|39284|39264|39290.8|39270.8|39264|39244|106
1710297300000|2024-03-13 02:35:00|39288.3|39268.3|39288.3|39268.3|39293.3|39273.3|39280.8|39260.8|25
1710297600000|2024-03-13 02:40:00|39289|39269|39315.8|39295.8|39323.3|39303.3|39285.8|39265.8|47
1710297900000|2024-03-13 02:45:00|39314|39294|39304|39284|39314|39294|39294|39274|100
1710298200000|2024-03-13 02:50:00|39305.9|39285.9|39344|39324|39348.4|39328.4|39305.9|39285.9|62
1710298500000|2024-03-13 02:55:00|39343.4|39323.4|39333.4|39313.4|39344|39324|39329|39309|44
1710298800000|2024-03-13 03:00:00|39335.9|39315.9|39330.9|39310.9|39338.4|39318.4|39328.4|39308.4|42
1710299100000|2024-03-13 03:05:00|39329.1|39309.1|39334.1|39314.1|39335.2|39315.2|39329.1|39309.1|25
1710299400000|2024-03-13 03:10:00|39335.9|39315.9|39322.7|39302.7|39335.9|39315.9|39322.7|39302.7|46
1710299700000|2024-03-13 03:15:00|39320.9|39300.9|39314.1|39294.1|39320.9|39300.9|39306.6|39286.6|77
1710300000000|2024-03-13 03:20:00|39315.9|39295.9|39345.9|39325.9|39350.3|39330.3|39314.1|39294.1|47
1710300300000|2024-03-13 03:25:00|39347.8|39327.8|39356.6|39336.6|39356.6|39336.6|39345.9|39325.9|96
1710300600000|2024-03-13 03:30:00|39358.4|39338.4|39364.1|39344.1|39364.1|39344.1|39354.1|39334.1|43
1710300900000|2024-03-13 03:35:00|39362.3|39342.3|39361|39341|39366|39346|39361|39341|39
1710301200000|2024-03-13 03:40:00|39359.1|39339.1|39344.1|39324.1|39359.1|39339.1|39344.1|39324.1|37
1710301500000|2024-03-13 03:45:00|39348.5|39328.5|39354.2|39334.2|39354.2|39334.2|39348.5|39328.5|30
1710301800000|2024-03-13 03:50:00|39359.2|39339.2|39362.8|39342.8|39362.8|39342.8|39359.2|39339.2|33
1710302100000|2024-03-13 03:55:00|39363.5|39343.5|39369.2|39349.2|39372.8|39352.8|39363.5|39343.5|31
1710302400000|2024-03-13 04:00:00|39368.5|39348.5|39349.9|39329.9|39369.2|39349.2|39349.2|39329.2|47
1710302700000|2024-03-13 04:05:00|39349.2|39329.2|39344.2|39324.2|39349.9|39329.9|39344.2|39324.2|10
1710303000000|2024-03-13 04:10:00|39346|39326|39354.2|39334.2|39354.2|39334.2|39346|39326|11
1710303300000|2024-03-13 04:15:00|39353.5|39333.5|39347.4|39327.4|39354.2|39334.2|39347.4|39327.4|8
1710303600000|2024-03-13 04:20:00|39349.2|39329.2|39349.2|39329.2|39349.2|39329.2|39344.2|39324.2|8
1710303900000|2024-03-13 04:25:00|39348.6|39328.6|39344.2|39324.2|39349.2|39329.2|39344.2|39324.2|14
1710304200000|2024-03-13 04:30:00|39343.6|39323.6|39339.2|39319.2|39344.2|39324.2|39334.2|39314.2|23
1710304500000|2024-03-13 04:35:00|39339.3|39319.3|39334.3|39314.3|39339.3|39319.3|39334.3|39314.3|20
1710304800000|2024-03-13 04:40:00|39338.6|39318.6|39347.4|39327.4|39347.9|39327.9|39338.6|39318.6|17
1710305100000|2024-03-13 04:45:00|39344.9|39324.9|39349.3|39329.3|39349.3|39329.3|39344.3|39324.3|9
1710305400000|2024-03-13 04:50:00|39347.4|39327.4|39353.6|39333.6|39354.3|39334.3|39345.6|39325.6|32
1710305700000|2024-03-13 04:55:00|39351.8|39331.8|39356.8|39336.8|39360.6|39340.6|39350|39330|39
1710306000000|2024-03-13 05:00:00|39359.3|39339.3|39348.6|39328.6|39359.3|39339.3|39346.8|39326.8|48
1710306300000|2024-03-13 05:05:00|39349.3|39329.3|39339.3|39319.3|39354.3|39334.3|39335|39315|111
1710306600000|2024-03-13 05:10:00|39340|39320|39330.7|39310.7|39340|39320|39325|39305|65
1710306900000|2024-03-13 05:15:00|39334.3|39314.3|39334.3|39314.3|39342.5|39322.5|39332.5|39312.5|29
1710307200000|2024-03-13 05:20:00|39335|39315|39340|39320|39344.4|39324.4|39335|39315|27
1710307500000|2024-03-13 05:25:00|39339.4|39319.4|39347.5|39327.5|39350|39330|39335|39315|55
1710307800000|2024-03-13 05:30:00|39345.7|39325.7|39340|39320|39359.4|39339.4|39331.2|39311.2|150
1710308100000|2024-03-13 05:35:00|39339.4|39319.4|39511.2|39491.2|39513.7|39493.7|39339.4|39319.4|499
1710308400000|2024-03-13 05:40:00|39513.7|39493.7|39416.2|39396.2|39521.9|39501.9|39411.2|39391.2|424
1710308700000|2024-03-13 05:45:00|39416.9|39396.9|39414.4|39394.4|39428.1|39408.1|39375.1|39355.1|270
1710309000000|2024-03-13 05:50:00|39418.7|39398.7|39451.2|39431.2|39458.7|39438.7|39409.4|39389.4|178
1710309300000|2024-03-13 05:55:00|39451.9|39431.9|39464.4|39444.4|39469.4|39449.4|39431.2|39411.2|229
1710309600000|2024-03-13 06:00:00|39463.7|39443.7|39506.3|39486.3|39523.8|39503.8|39459.4|39439.4|396
1710309900000|2024-03-13 06:05:00|39506.9|39486.9|39549.4|39529.4|39555.1|39535.1|39506.3|39486.3|532
1710310200000|2024-03-13 06:10:00|39551.3|39531.3|39534.5|39514.5|39559.4|39539.4|39514.4|39494.4|431
1710310500000|2024-03-13 06:15:00|39535.1|39515.1|39514.5|39494.5|39535.1|39515.1|39510.1|39490.1|161
1710310800000|2024-03-13 06:20:00|39512.6|39492.6|39487|39467|39513.8|39493.8|39459.5|39439.5|434
1710311100000|2024-03-13 06:25:00|39489.5|39469.5|39467.7|39447.7|39489.5|39469.5|39464.5|39444.5|246
1710311400000|2024-03-13 06:30:00|39469.5|39449.5|39474.5|39454.5|39497.7|39477.7|39467|39447|216
1710311700000|2024-03-13 06:35:00|39473.8|39453.8|39437.7|39417.7|39474.5|39454.5|39429.5|39409.5|365
1710312000000|2024-03-13 06:40:00|39439.5|39419.5|39445.2|39425.2|39452|39432|39435.2|39415.2|114
1710312300000|2024-03-13 06:45:00|39447|39427|39464.5|39444.5|39479.5|39459.5|39447|39427|105
1710312600000|2024-03-13 06:50:00|39459.5|39439.5|39508.9|39488.9|39512|39492|39439.5|39419.5|217
1710312900000|2024-03-13 06:55:00|39508.2|39488.2|39527.7|39507.7|39539.5|39519.5|39499.5|39479.5|263
1710313200000|2024-03-13 07:00:00|39527|39507|39614.6|39594.6|39625.2|39605.2|39519.5|39499.5|1045
1710313500000|2024-03-13 07:05:00|39617.1|39597.1|39573.9|39553.9|39617.1|39597.1|39572.1|39552.1|225
1710313800000|2024-03-13 07:10:00|39572.1|39552.1|39560.3|39540.3|39583.9|39563.9|39560.3|39540.3|135
1710314100000|2024-03-13 07:15:00|39562.1|39542.1|39562.1|39542.1|39569.6|39549.6|39544.6|39524.6|105
1710314400000|2024-03-13 07:20:00|39563.9|39543.9|39529.6|39509.6|39567.8|39547.8|39523.9|39503.9|167
1710314700000|2024-03-13 07:25:00|39524.6|39504.6|39506.4|39486.4|39524.6|39504.6|39489.6|39469.6|174
1710315000000|2024-03-13 07:30:00|39504.6|39484.6|39528.9|39508.9|39528.9|39508.9|39482.1|39462.1|213
1710315300000|2024-03-13 07:35:00|39531.4|39511.4|39547.1|39527.1|39549.6|39529.6|39529.6|39509.6|125
1710315600000|2024-03-13 07:40:00|39546.5|39526.5|39567.1|39547.1|39577.8|39557.8|39544|39524|191
1710315900000|2024-03-13 07:45:00|39569.6|39549.6|39604.7|39584.7|39609|39589|39564.6|39544.6|196
1710316200000|2024-03-13 07:50:00|39607.8|39587.8|39619|39599|39619|39599|39569.7|39549.7|403
1710316500000|2024-03-13 07:55:00|39619.7|39599.7|39688.3|39668.3|39693.3|39673.3|39609.7|39589.7|448
1710316800000|2024-03-13 08:00:00|39693.3|39673.3|39728.3|39708.3|39748.3|39728.3|39693.3|39673.3|1177
1710317100000|2024-03-13 08:05:00|39730.2|39710.2|39701.5|39681.5|39738.3|39718.3|39701.5|39681.5|294
1710317400000|2024-03-13 08:10:00|39703.3|39683.3|39709.7|39689.7|39709.7|39689.7|39689.7|39669.7|330
1710317700000|2024-03-13 08:15:00|39709|39689|39732.2|39712.2|39734|39714|39699.7|39679.7|265
1710318000000|2024-03-13 08:20:00|39734|39714|39744.7|39724.7|39759|39739|39732.2|39712.2|372
1710318300000|2024-03-13 08:25:00|39745.4|39725.4|39739.1|39719.1|39754.1|39734.1|39737.2|39717.2|179
1710318600000|2024-03-13 08:30:00|39739.7|39719.7|39741.6|39721.6|39744.1|39724.1|39717.2|39697.2|270
1710318900000|2024-03-13 08:35:00|39739.7|39719.7|39721.6|39701.6|39739.7|39719.7|39719.1|39699.1|189
1710319200000|2024-03-13 08:40:00|39724.1|39704.1|39757.3|39737.3|39769.8|39749.8|39721.6|39701.6|257
1710319500000|2024-03-13 08:45:00|39755.4|39735.4|39747.3|39727.3|39762.3|39742.3|39747.3|39727.3|196
1710319800000|2024-03-13 08:50:00|39744.8|39724.8|39764.8|39744.8|39773.4|39753.4|39734.8|39714.8|305
1710320100000|2024-03-13 08:55:00|39764.1|39744.1|39813.4|39793.4|39824.1|39804.1|39761.6|39741.6|909
1710320400000|2024-03-13 09:00:00|39815.3|39795.3|39843.5|39823.5|39863.4|39843.4|39813.4|39793.4|921
1710320700000|2024-03-13 09:05:00|39845.3|39825.3|39843.5|39823.5|39877.8|39857.8|39821|39801|582
1710321000000|2024-03-13 09:10:00|39845.3|39825.3|39850.3|39830.3|39854.6|39834.6|39832.8|39812.8|292
1710321300000|2024-03-13 09:15:00|39852.1|39832.1|39886.4|39866.4|39892.1|39872.1|39832.8|39812.8|715
1710321600000|2024-03-13 09:20:00|39887.1|39867.1|39904|39884|39907.1|39887.1|39882.1|39862.1|657
1710321900000|2024-03-13 09:25:00|39902.1|39882.1|39962.1|39942.1|39967.1|39947.1|39886.5|39866.5|960
1710322200000|2024-03-13 09:30:00|39957.8|39937.8|40012.2|39992.2|40017.2|39997.2|39947.1|39927.1|1144
1710322500000|2024-03-13 09:35:00|40015.3|39995.3|39958.5|39938.5|40036.5|40016.5|39953.5|39933.5|798
1710322800000|2024-03-13 09:40:00|39957.8|39937.8|39913.5|39893.5|39960.3|39940.3|39909.2|39889.2|445
1710323100000|2024-03-13 09:45:00|39918.5|39898.5|39933.5|39913.5|39944.7|39924.7|39916.7|39896.7|315
1710323400000|2024-03-13 09:50:00|39936|39916|39935.4|39915.4|39938.6|39918.6|39923.5|39903.5|192
1710323700000|2024-03-13 09:55:00|39932.9|39912.9|39898.6|39878.6|39935.4|39915.4|39896.7|39876.7|285
1710324000000|2024-03-13 10:00:00|39901.7|39881.7|39930.4|39910.4|39932.2|39912.2|39879.3|39859.3|654
1710324300000|2024-03-13 10:05:00|39932.9|39912.9|39965.4|39945.4|39977.9|39957.9|39932.9|39912.9|559
1710324600000|2024-03-13 10:10:00|39962.9|39942.9|39944.7|39924.7|39974.7|39954.7|39944.7|39924.7|272
1710324900000|2024-03-13 10:15:00|39945.4|39925.4|39937.9|39917.9|39952.9|39932.9|39932.9|39912.9|272
1710325200000|2024-03-13 10:20:00|39939.7|39919.7|39923.6|39903.6|39943.6|39923.6|39911.8|39891.8|207
1710325500000|2024-03-13 10:25:00|39924.3|39904.3|39923.6|39903.6|39934.8|39914.8|39913.6|39893.6|245
1710325800000|2024-03-13 10:30:00|39921.1|39901.1|39923.6|39903.6|39932.9|39912.9|39921.1|39901.1|115
1710326100000|2024-03-13 10:35:00|39921.1|39901.1|39943|39923|39943|39923|39920.5|39900.5|207
1710326400000|2024-03-13 10:40:00|39941.6|39921.6|39956.6|39936.6|39956.6|39936.6|39921.6|39901.6|217
1710326700000|2024-03-13 10:45:00|39957.3|39937.3|39990.5|39970.5|39996.6|39976.6|39956.6|39936.6|397
1710327000000|2024-03-13 10:50:00|39989.8|39969.8|39996.6|39976.6|40000.9|39980.9|39986.6|39966.6|337
1710327300000|2024-03-13 10:55:00|39994.8|39974.8|40009.8|39989.8|40012.3|39992.3|39993|39973|209
1710327600000|2024-03-13 11:00:00|40009.1|39989.1|40003.7|39983.7|40009.1|39989.1|39980.5|39960.5|385
1710327900000|2024-03-13 11:05:00|40003|39983|40003.7|39983.7|40005.5|39985.5|39994.4|39974.4|173
1710328200000|2024-03-13 11:10:00|40003|39983|40003.7|39983.7|40005.5|39985.5|39990.5|39970.5|140
1710328500000|2024-03-13 11:15:00|40005.5|39985.5|40003|39983|40008.7|39988.7|39998.7|39978.7|207
1710328800000|2024-03-13 11:20:00|40000.5|39980.5|40025.6|40005.6|40026.2|40006.2|39998.7|39978.7|193
1710329100000|2024-03-13 11:25:00|40024.9|40004.9|40038.1|40018.1|40040.6|40020.6|40013.7|39993.7|415
1710329400000|2024-03-13 11:30:00|40042.4|40022.4|40043.1|40023.1|40048.1|40028.1|40024.4|40004.4|843
1710329700000|2024-03-13 11:35:00|40043.8|40023.8|40078.1|40058.1|40097.4|40077.4|40040.6|40020.6|739
1710330000000|2024-03-13 11:40:00|40077.4|40057.4|40102.4|40082.4|40108.1|40088.1|40072.4|40052.4|724
1710330300000|2024-03-13 11:45:00|40101.7|40081.7|40195.4|40175.4|40196.7|40176.7|40095.6|40075.6|1816
1710330600000|2024-03-13 11:50:00|40191.1|40171.1|40165.4|40145.4|40196.1|40176.1|40156.1|40136.1|819
1710330900000|2024-03-13 11:55:00|40167.2|40147.2|40146.1|40126.1|40181.7|40161.7|40136.8|40116.8|625
1710331200000|2024-03-13 12:00:00|40147.9|40127.9|40108.1|40088.1|40148.6|40128.6|40101.8|40081.8|950
1710331500000|2024-03-13 12:05:00|40104.5|40084.5|40109.3|40089.3|40133.1|40113.1|40057.5|40037.5|1037
1710331800000|2024-03-13 12:10:00|40114.3|40094.3|40179.7|40159.7|40185.4|40165.4|40112.5|40092.5|1555
1710332100000|2024-03-13 12:15:00|40174.7|40154.7|40209.7|40189.7|40211.6|40191.6|40174.7|40154.7|1071
1710332400000|2024-03-13 12:20:00|40214.1|40194.1|40180.4|40160.4|40214.7|40194.7|40161.1|40141.1|739
1710332700000|2024-03-13 12:25:00|40176.8|40156.8|40153.6|40133.6|40176.8|40156.8|40141.1|40121.1|469
1710333000000|2024-03-13 12:30:00|40155.4|40135.4|40131.1|40111.1|40156.1|40136.1|40112.9|40092.9|578
1710333300000|2024-03-13 12:35:00|40133.6|40113.6|40180.5|40160.5|40183|40163|40133.6|40113.6|609
1710333600000|2024-03-13 12:40:00|40182.3|40162.3|40210.5|40190.5|40224.1|40204.1|40169.8|40149.8|1322
1710333900000|2024-03-13 12:45:00|40211.2|40191.2|40234.1|40214.1|40264.8|40244.8|40200.5|40180.5|1402
1710334200000|2024-03-13 12:50:00|40235.9|40215.9|40176.2|40156.2|40249.1|40229.1|40171.2|40151.2|890
1710334500000|2024-03-13 12:55:00|40175.5|40155.5|40188|40168|40199.4|40179.4|40158|40138|862
1710334800000|2024-03-13 13:00:00|40188.7|40168.7|40159.1|40139.1|40234.1|40214.1|40114.1|40094.1|2734
1710335100000|2024-03-13 13:05:00|40156.6|40136.6|40207.3|40187.3|40222.3|40202.3|40139.1|40119.1|1237
1710335400000|2024-03-13 13:10:00|40208|40188|40184.8|40164.8|40219.2|40199.2|40159.2|40139.2|898
1710335700000|2024-03-13 13:15:00|40182.3|40162.3|40174.2|40154.2|40209.8|40189.8|40154.9|40134.9|635
1710336000000|2024-03-13 13:20:00|40171.7|40151.7|40120.5|40100.5|40174.2|40154.2|40088.5|40068.5|1291
1710336300000|2024-03-13 13:25:00|40119.2|40099.2|40134.2|40114.2|40139.2|40119.2|40114.2|40094.2|792
1710336600000|2024-03-13 13:30:00|40131|40111|40172.8|40152.8|40182.8|40162.8|40114.2|40094.2|967
1710336900000|2024-03-13 13:35:00|40175.3|40155.3|40206.5|40186.5|40214|40194|40152.8|40132.8|1027
1710337200000|2024-03-13 13:40:00|40201.5|40181.5|40185.8|40165.8|40211.5|40191.5|40163.3|40143.3|839
1710337500000|2024-03-13 13:45:00|40186.5|40166.5|40237.8|40217.8|40250.3|40230.3|40186.5|40166.5|942
1710337800000|2024-03-13 13:50:00|40241.5|40221.5|40204.2|40184.2|40243.5|40223.5|40199.2|40179.2|570
1710338100000|2024-03-13 13:55:00|40204.9|40184.9|40244.2|40224.2|40244.2|40224.2|40192.4|40172.4|565
1710338400000|2024-03-13 14:00:00|40241.7|40221.7|40197.9|40177.9|40282.9|40262.9|40167.2|40147.2|1089
1710338700000|2024-03-13 14:05:00|40202.9|40182.9|40223.6|40203.6|40246.1|40226.1|40198.6|40178.6|598
1710339000000|2024-03-13 14:10:00|40222.9|40202.9|40245.4|40225.4|40266.1|40246.1|40222.9|40202.9|586
1710339300000|2024-03-13 14:15:00|40247.9|40227.9|40227.5|40207.5|40258.6|40238.6|40220|40200|473
1710339600000|2024-03-13 14:20:00|40228.2|40208.2|40251.1|40231.1|40263.6|40243.6|40215.7|40195.7|464
1710339900000|2024-03-13 14:25:00|40249.3|40229.3|40289.3|40269.3|40292.5|40272.5|40229.3|40209.3|638
1710340200000|2024-03-13 14:30:00|40290|40270|40255.7|40235.7|40300|40280|40222.1|40202.1|733
1710340500000|2024-03-13 14:35:00|40253.2|40233.2|40285.7|40265.7|40290.7|40270.7|40245.7|40225.7|498
1710340800000|2024-03-13 14:40:00|40285|40265|40335.7|40315.7|40335.7|40315.7|40280.7|40260.7|701
1710341100000|2024-03-13 14:45:00|40336.4|40316.4|40340.7|40320.7|40360.7|40340.7|40326.4|40306.4|954
1710341400000|2024-03-13 14:50:00|40344.3|40324.3|40394.3|40374.3|40434.3|40414.3|40321.4|40301.4|1603
1710341700000|2024-03-13 14:55:00|40398|40378|40402.1|40382.1|40425|40405|40382.1|40362.1|870
1710342000000|2024-03-13 15:00:00|40401.4|40381.4|40395.7|40375.7|40401.4|40381.4|40340.7|40320.7|883
1710342300000|2024-03-13 15:05:00|40393.9|40373.9|40434.4|40414.4|40434.4|40414.4|40385.7|40365.7|910
1710342600000|2024-03-13 15:10:00|40430.7|40410.7|40484.4|40464.4|40484.4|40464.4|40413.7|40393.7|1001
1710342900000|2024-03-13 15:15:00|40482.6|40462.6|40485.1|40465.1|40494.4|40474.4|40454.4|40434.4|1034
1710343200000|2024-03-13 15:20:00|40482.6|40462.6|40474.4|40454.4|40489.4|40469.4|40452.6|40432.6|655
1710343500000|2024-03-13 15:25:00|40475.1|40455.1|40454.7|40434.7|40481.9|40461.9|40451.5|40431.5|412
1710343800000|2024-03-13 15:30:00|40452.2|40432.2|40475.4|40455.4|40477.2|40457.2|40427.2|40407.2|572
1710344100000|2024-03-13 15:35:00|40473.6|40453.6|40502.2|40482.2|40537.9|40517.9|40458.6|40438.6|1144
1710344400000|2024-03-13 15:40:00|40500.4|40480.4|40548.3|40528.3|40555.8|40535.8|40482.9|40462.9|964
1710344700000|2024-03-13 15:45:00|40550.1|40530.1|40545.8|40525.8|40568.3|40548.3|40529.7|40509.7|1033
1710345000000|2024-03-13 15:50:00|40543.3|40523.3|40624.5|40604.5|40629.5|40609.5|40540.8|40520.8|1229
1710345300000|2024-03-13 15:55:00|40629.5|40609.5|40649.5|40629.5|40670.2|40650.2|40600.8|40580.8|1262
1710345600000|2024-03-13 16:00:00|40651.3|40631.3|40657.9|40637.9|40693.8|40673.8|40645.8|40625.8|1073
1710345900000|2024-03-13 16:05:00|40657.2|40637.2|40684.3|40664.3|40703.6|40683.6|40651.1|40631.1|1041
1710346200000|2024-03-13 16:10:00|40679.3|40659.3|40712.9|40692.9|40717.3|40697.3|40668.6|40648.6|1206
1710346500000|2024-03-13 16:15:00|40712.3|40692.3|40728.6|40708.6|40740.5|40720.5|40708.6|40688.6|879
1710346800000|2024-03-13 16:20:00|40733.6|40713.6|40722.3|40702.3|40749.8|40729.8|40712.3|40692.3|542
1710347100000|2024-03-13 16:25:00|40717.3|40697.3|40715.9|40695.9|40730.9|40710.9|40657.3|40637.3|1017
1710347400000|2024-03-13 16:30:00|40716.6|40696.6|40639.1|40619.1|40717.7|40697.7|40622.3|40602.3|984
1710347700000|2024-03-13 16:35:00|40637.3|40617.3|40611.2|40591.2|40666.6|40646.6|40609.4|40589.4|770
1710348000000|2024-03-13 16:40:00|40611.9|40591.9|40615.8|40595.8|40651.5|40631.5|40607.6|40587.6|750
1710348300000|2024-03-13 16:45:00|40616.5|40596.5|40626.5|40606.5|40648.3|40628.3|40611.5|40591.5|667
1710348600000|2024-03-13 16:50:00|40621.5|40601.5|40609.7|40589.7|40632.9|40612.9|40582.9|40562.9|906
1710348900000|2024-03-13 16:55:00|40611.5|40591.5|40666.9|40646.9|40673.3|40653.3|40596.5|40576.5|1978
1710349200000|2024-03-13 17:00:00|40668.7|40648.7|40701.2|40681.2|40719.4|40699.4|40664.4|40644.4|1167
1710349500000|2024-03-13 17:05:00|40703.7|40683.7|40684.4|40664.4|40709.4|40689.4|40678|40658|181
1710349800000|2024-03-13 17:10:00|40683.7|40663.7|40674.4|40654.4|40684.4|40664.4|40663.8|40643.8|363
1710350100000|2024-03-13 17:15:00|40670.1|40650.1|40659.5|40639.5|40674.5|40654.5|40657|40637|241
1710350400000|2024-03-13 17:20:00|40658.8|40638.8|40675.2|40655.2|40687|40667|40658.8|40638.8|153
1710350700000|2024-03-13 17:25:00|40674.5|40654.5|40652|40632|40679.5|40659.5|40649.5|40629.5|228
1710351000000|2024-03-13 17:30:00|40650.2|40630.2|40663.8|40643.8|40669.5|40649.5|40642|40622|147
1710351300000|2024-03-13 17:35:00|40664.5|40644.5|40654.5|40634.5|40673.8|40653.8|40654.5|40634.5|239
1710351600000|2024-03-13 17:40:00|40652|40632|40630.2|40610.2|40656.3|40636.3|40627|40607|270
1710351900000|2024-03-13 17:45:00|40634.5|40614.5|40620.9|40600.9|40636.6|40616.6|40610.9|40590.9|705
1710352200000|2024-03-13 17:50:00|40620.2|40600.2|40597.7|40577.7|40620.2|40600.2|40591.6|40571.6|313
1710352500000|2024-03-13 17:55:00|40595.9|40575.9|40595.2|40575.2|40615.2|40595.2|40595.2|40575.2|174
1710352800000|2024-03-13 18:00:00|40593.4|40573.4|40595.2|40575.2|40607.7|40587.7|40585.9|40565.9|222
1710353100000|2024-03-13 18:05:00|40594.6|40574.6|40595.3|40575.3|40600.9|40580.9|40594.6|40574.6|66
1710353400000|2024-03-13 18:10:00|40598.5|40578.5|40595.3|40575.3|40600.3|40580.3|40583.5|40563.5|83
1710353700000|2024-03-13 18:15:00|40593.5|40573.5|40595.3|40575.3|40605.3|40585.3|40590.3|40570.3|266
1710354000000|2024-03-13 18:20:00|40591.7|40571.7|40590.3|40570.3|40605.3|40585.3|40586|40566|153
1710354300000|2024-03-13 18:25:00|40587.8|40567.8|40590.3|40570.3|40595.3|40575.3|40585.3|40565.3|139
1710354600000|2024-03-13 18:30:00|40589.6|40569.6|40598.9|40578.9|40603.9|40583.9|40585.3|40565.3|82
1710354900000|2024-03-13 18:35:00|40594.6|40574.6|40606.4|40586.4|40607.1|40587.1|40594.6|40574.6|78
1710355200000|2024-03-13 18:40:00|40607.1|40587.1|40604.6|40584.6|40618.9|40598.9|40603.2|40583.2|91
1710355500000|2024-03-13 18:45:00|40603.9|40583.9|40598.9|40578.9|40608.9|40588.9|40598.9|40578.9|32
1710355800000|2024-03-13 18:50:00|40599.6|40579.6|40599.7|40579.7|40605.8|40585.8|40599|40579|46
1710356100000|2024-03-13 18:55:00|40599|40579|40601.5|40581.5|40605.4|40585.4|40599|40579|103
1710356400000|2024-03-13 19:00:00|40599.7|40579.7|40599|40579|40599.7|40579.7|40594|40574|34
1710356700000|2024-03-13 19:05:00|40599.7|40579.7|40604.7|40584.7|40604.7|40584.7|40599|40579|56
1710357000000|2024-03-13 19:10:00|40604|40584|40604.7|40584.7|40607.2|40587.2|40599.7|40579.7|65
1710357300000|2024-03-13 19:15:00|40606.5|40586.5|40609.7|40589.7|40609.7|40589.7|40604.7|40584.7|37
1710357600000|2024-03-13 19:20:00|40607.9|40587.9|40604.7|40584.7|40607.9|40587.9|40604|40584|54
1710357900000|2024-03-13 19:25:00|40605.4|40585.4|40588.6|40568.6|40605.4|40585.4|40576.1|40556.1|195
1710358200000|2024-03-13 19:30:00|40586.1|40566.1|40591.1|40571.1|40596.1|40576.1|40585.4|40565.4|81
1710358500000|2024-03-13 19:35:00|40590.4|40570.4|40600.4|40580.4|40600.4|40580.4|40586.1|40566.1|34
1710358800000|2024-03-13 19:40:00|40597.9|40577.9|40591.1|40571.1|40597.9|40577.9|40591.1|40571.1|43
1710359100000|2024-03-13 19:45:00|40591.2|40571.2|40595.5|40575.5|40600.5|40580.5|40591.2|40571.2|148
1710359400000|2024-03-13 19:50:00|40599.1|40579.1|40602.3|40582.3|40602.3|40582.3|40592.3|40572.3|86
1710359700000|2024-03-13 19:55:00|40601.6|40581.6|40599.1|40579.1|40601.6|40581.6|40595.5|40575.5|53
1710360000000|2024-03-13 20:00:00|40596.6|40576.6|40604.8|40584.8|40605.5|40585.5|40594.8|40574.8|60
1710360300000|2024-03-13 20:05:00|40604.1|40584.1|40599.8|40579.8|40605.5|40585.5|40599.8|40579.8|43
1710360600000|2024-03-13 20:10:00|40596.2|40576.2|40594.8|40574.8|40596.2|40576.2|40592.3|40572.3|30
1710360900000|2024-03-13 20:15:00|40594.1|40574.1|40594.1|40574.1|40594.8|40574.8|40594.1|40574.1|21
1710361200000|2024-03-13 20:20:00|40603.8|40583.8|40604.1|40584.1|40607|40587|40603.8|40583.8|39
1710361500000|2024-03-13 20:25:00|40604.8|40584.8|40599.8|40579.8|40604.8|40584.8|40599.8|40579.8|6
1710361800000|2024-03-13 20:30:00|40601.6|40581.6|40599.9|40579.9|40602.3|40582.3|40599.8|40579.8|24
1710362100000|2024-03-13 20:35:00|40600.6|40580.6|40604.9|40584.9|40606.7|40586.7|40600.6|40580.6|32
1710362400000|2024-03-13 20:40:00|40606.7|40586.7|40606.7|40586.7|40606.7|40586.7|40606.7|40586.7|17
1710362700000|2024-03-13 20:45:00|40604.9|40584.9|40606.7|40586.7|40609.2|40589.2|40604.9|40584.9|60
1710363000000|2024-03-13 20:50:00|40604.9|40584.9|40634.9|40614.9|40634.9|40614.9|40604.9|40584.9|107
1710363300000|2024-03-13 20:55:00|40635.6|40615.6|40649.2|40629.2|40651.7|40631.7|40635.6|40615.6|67
1710367200000|2024-03-13 22:00:00|40654.7|40634.7|40620|40600|40656.8|40636.8|40620|40600|99
1710367500000|2024-03-13 22:05:00|40620.7|40600.7|40633.3|40613.3|40633.3|40613.3|40620.7|40600.7|88
1710367800000|2024-03-13 22:10:00|40630.8|40610.8|40625.8|40605.8|40635.1|40615.1|40625.1|40605.1|34
1710368100000|2024-03-13 22:15:00|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|6
1710368400000|2024-03-13 22:20:00|40624.4|40604.4|40626.9|40606.9|40626.9|40606.9|40624.4|40604.4|16
1710368700000|2024-03-13 22:25:00|40627.6|40607.6|40634.4|40614.4|40634.4|40614.4|40627.6|40607.6|36
1710369000000|2024-03-13 22:30:00|40631.9|40611.9|40649.4|40629.4|40651.2|40631.2|40630.1|40610.1|160
1710369300000|2024-03-13 22:35:00|40650.1|40630.1|40649.4|40629.4|40654.4|40634.4|40649.4|40629.4|27
1710369600000|2024-03-13 22:40:00|40654.4|40634.4|40654.4|40634.4|40654.4|40634.4|40651.9|40631.9|26
1710369900000|2024-03-13 22:45:00|40656.9|40636.9|40659.4|40639.4|40659.4|40639.4|40654.4|40634.4|35
1710370200000|2024-03-13 22:50:00|40660.1|40640.1|40655.1|40635.1|40660.1|40640.1|40655.1|40635.1|17
1710370500000|2024-03-13 22:55:00|40654.4|40634.4|40652.7|40632.7|40655.2|40635.2|40652.6|40632.6|58
1710370800000|2024-03-13 23:00:00|40654.5|40634.5|40655.2|40635.2|40655.2|40635.2|40650.9|40630.9|19
1710371100000|2024-03-13 23:05:00|40653.8|40633.8|40654.5|40634.5|40654.5|40634.5|40652|40632|13
1710371400000|2024-03-13 23:10:00|40657|40637|40655.2|40635.2|40658.8|40638.8|40655.2|40635.2|15
1710371700000|2024-03-13 23:15:00|40654.5|40634.5|40655.2|40635.2|40655.2|40635.2|40652.7|40632.7|44
1710372000000|2024-03-13 23:20:00|40654.5|40634.5|40654.5|40634.5|40655.2|40635.2|40650.9|40630.9|20
1710372300000|2024-03-13 23:25:00|40655.2|40635.2|40660.2|40640.2|40660.2|40640.2|40655.2|40635.2|30
1710372600000|2024-03-13 23:30:00|40659.5|40639.5|40655.2|40635.2|40659.5|40639.5|40654.5|40634.5|14
1710372900000|2024-03-13 23:35:00|40657|40637|40660.2|40640.2|40660.2|40640.2|40655.2|40635.2|38
1710373200000|2024-03-13 23:40:00|40658.4|40638.4|40652|40632|40660.2|40640.2|40650.2|40630.2|33
1710373500000|2024-03-13 23:45:00|40653.8|40633.8|40650.3|40630.3|40654.5|40634.5|40650.2|40630.2|33
1710373800000|2024-03-13 23:50:00|40652.1|40632.1|40650.3|40630.3|40655.3|40635.3|40650.3|40630.3|31
1710374100000|2024-03-13 23:55:00|40654.6|40634.6|40657.1|40637.1|40657.1|40637.1|40654.6|40634.6|28
1710374400000|2024-03-14 00:00:00|40657.8|40637.8|40683.5|40663.5|40695.3|40675.3|40657.8|40637.8|217
1710374700000|2024-03-14 00:05:00|40685.3|40665.3|40690.3|40670.3|40695.3|40675.3|40683.5|40663.5|114
1710375000000|2024-03-14 00:10:00|40695.3|40675.3|40709.6|40689.6|40733.9|40713.9|40695.3|40675.3|241
1710375300000|2024-03-14 00:15:00|40708.9|40688.9|40706|40686|40728.9|40708.9|40692.1|40672.1|150
1710375600000|2024-03-14 00:20:00|40707.8|40687.8|40704.6|40684.6|40719.6|40699.6|40702.8|40682.8|76
1710375900000|2024-03-14 00:25:00|40702.8|40682.8|40701.4|40681.4|40712.1|40692.1|40701.4|40681.4|61
1710376200000|2024-03-14 00:30:00|40703.2|40683.2|40714.6|40694.6|40720.3|40700.3|40702.1|40682.1|63
1710376500000|2024-03-14 00:35:00|40716.4|40696.4|40714.7|40694.7|40723.9|40703.9|40714.7|40694.7|47
1710376800000|2024-03-14 00:40:00|40712.2|40692.2|40671.5|40651.5|40714.7|40694.7|40664|40644|196
1710377100000|2024-03-14 00:45:00|40670.8|40650.8|40679|40659|40694|40674|40669|40649|61
1710377400000|2024-03-14 00:50:00|40678.3|40658.3|40670.8|40650.8|40679.7|40659.7|40670.8|40650.8|49
1710377700000|2024-03-14 00:55:00|40673.3|40653.3|40692.6|40672.6|40692.6|40672.6|40673.3|40653.3|197
1710378000000|2024-03-14 01:00:00|40693.3|40673.3|40660.8|40640.8|40699|40679|40633.3|40613.3|786
1710378300000|2024-03-14 01:05:00|40659|40639|40850.8|40830.8|40860.1|40840.1|40658.3|40638.3|792
1710378600000|2024-03-14 01:10:00|40855.8|40835.8|40729|40709|40866.9|40846.9|40722.6|40702.6|693
1710378900000|2024-03-14 01:15:00|40730.8|40710.8|40744.4|40724.4|40807.6|40787.6|40725.1|40705.1|338
1710379200000|2024-03-14 01:20:00|40742.6|40722.6|40754.4|40734.4|40778.7|40758.7|40739.4|40719.4|127
1710379500000|2024-03-14 01:25:00|40756.2|40736.2|40724.4|40704.4|40766.2|40746.2|40724.4|40704.4|140
1710379800000|2024-03-14 01:30:00|40727.6|40707.6|40736.9|40716.9|40750.1|40730.1|40712.6|40692.6|161
1710380100000|2024-03-14 01:35:00|40738.7|40718.7|40756.2|40736.2|40756.2|40736.2|40727.6|40707.6|107
1710380400000|2024-03-14 01:40:00|40754.4|40734.4|40741.2|40721.2|40759.4|40739.4|40737.7|40717.7|234
1710380700000|2024-03-14 01:45:00|40746.2|40726.2|40728.1|40708.1|40758.8|40738.8|40720.6|40700.6|114
1710381000000|2024-03-14 01:50:00|40729.8|40709.8|40753.8|40733.8|40760.6|40740.6|40715.6|40695.6|121
1710381300000|2024-03-14 01:55:00|40755.6|40735.6|40755.6|40735.6|40764.9|40744.9|40743.8|40723.8|265
1710381600000|2024-03-14 02:00:00|40753.8|40733.8|40715.6|40695.6|40753.8|40733.8|40711.3|40691.3|112
1710381900000|2024-03-14 02:05:00|40713.8|40693.8|40687|40667|40716.3|40696.3|40671.3|40651.3|303
1710382200000|2024-03-14 02:10:00|40691.3|40671.3|40670.6|40650.6|40710.6|40690.6|40657.4|40637.4|196
1710382500000|2024-03-14 02:15:00|40668.8|40648.8|40696.3|40676.3|40696.3|40676.3|40668.8|40648.8|189
1710382800000|2024-03-14 02:20:00|40694.5|40674.5|40689.5|40669.5|40705.6|40685.6|40689.5|40669.5|94
1710383100000|2024-03-14 02:25:00|40691.3|40671.3|40681.3|40661.3|40692|40672|40677|40657|110
1710383400000|2024-03-14 02:30:00|40684.9|40664.9|40657.8|40637.8|40685.6|40665.6|40649.5|40629.5|207
1710383700000|2024-03-14 02:35:00|40657.1|40637.1|40629.6|40609.6|40657.1|40637.1|40608.5|40588.5|332
1710384000000|2024-03-14 02:40:00|40631.4|40611.4|40609.6|40589.6|40646.4|40626.4|40607.8|40587.8|293
1710384300000|2024-03-14 02:45:00|40607.8|40587.8|40632.1|40612.1|40632.1|40612.1|40603.5|40583.5|268
1710384600000|2024-03-14 02:50:00|40629.6|40609.6|40593.2|40573.2|40632.8|40612.8|40583.5|40563.5|150
1710384900000|2024-03-14 02:55:00|40591.4|40571.4|40571.4|40551.4|40591.4|40571.4|40556.4|40536.4|187
1710385200000|2024-03-14 03:00:00|40572.1|40552.1|40577.1|40557.1|40580.7|40560.7|40559.6|40539.6|259
1710385500000|2024-03-14 03:05:00|40577.8|40557.8|40585.3|40565.3|40602.1|40582.1|40577.8|40557.8|161
1710385800000|2024-03-14 03:10:00|40587.8|40567.8|40597.8|40577.8|40599.6|40579.6|40587.8|40567.8|82
1710386100000|2024-03-14 03:15:00|40599.6|40579.6|40582.8|40562.8|40603.5|40583.5|40576.1|40556.1|81
1710386400000|2024-03-14 03:20:00|40585.3|40565.3|40558.9|40538.9|40585.3|40565.3|40555.7|40535.7|253
1710386700000|2024-03-14 03:25:00|40558.2|40538.2|40521.4|40501.4|40568.2|40548.2|40505.7|40485.7|419
1710387000000|2024-03-14 03:30:00|40519.7|40499.7|40505.7|40485.7|40536.4|40516.4|40503.2|40483.2|246
1710387300000|2024-03-14 03:35:00|40506.5|40486.5|40505.8|40485.8|40515.8|40495.8|40499|40479|65
1710387600000|2024-03-14 03:40:00|40506.5|40486.5|40529|40509|40529|40509|40505.8|40485.8|54
1710387900000|2024-03-14 03:45:00|40529.7|40509.7|40529|40509|40535.8|40515.8|40529|40509|87
1710388200000|2024-03-14 03:50:00|40528.3|40508.3|40535.8|40515.8|40535.8|40515.8|40527.2|40507.2|24
1710388500000|2024-03-14 03:55:00|40531.5|40511.5|40522.2|40502.2|40531.5|40511.5|40522.2|40502.2|21
1710388800000|2024-03-14 04:00:00|40524|40504|40506.5|40486.5|40524.7|40504.7|40506.5|40486.5|49
1710389100000|2024-03-14 04:05:00|40507.2|40487.2|40506.5|40486.5|40511.5|40491.5|40501.5|40481.5|94
1710389400000|2024-03-14 04:10:00|40507.2|40487.2|40509|40489|40509|40489|40506.5|40486.5|39
1710389700000|2024-03-14 04:15:00|40506.5|40486.5|40511.5|40491.5|40514|40494|40506.5|40486.5|42
1710390000000|2024-03-14 04:20:00|40510.8|40490.8|40505.1|40485.1|40510.8|40490.8|40505.1|40485.1|35
1710390300000|2024-03-14 04:25:00|40505.8|40485.8|40501.6|40481.6|40506.6|40486.6|40501.6|40481.6|54
1710390600000|2024-03-14 04:30:00|40502.3|40482.3|40505.5|40485.5|40505.5|40485.5|40500.8|40480.8|24
1710390900000|2024-03-14 04:35:00|40504.8|40484.8|40506.6|40486.6|40506.6|40486.6|40503.4|40483.4|70
1710391200000|2024-03-14 04:40:00|40505.9|40485.9|40506.6|40486.6|40507.3|40487.3|40504.1|40484.1|36
1710391500000|2024-03-14 04:45:00|40507.3|40487.3|40506.6|40486.6|40507.3|40487.3|40505.9|40485.9|24
1710391800000|2024-03-14 04:50:00|40507.3|40487.3|40526.6|40506.6|40526.6|40506.6|40506.6|40486.6|88
1710392100000|2024-03-14 04:55:00|40527.3|40507.3|40523|40503|40527.3|40507.3|40522.3|40502.3|39
1710392400000|2024-03-14 05:00:00|40524.8|40504.8|40503|40483|40524.8|40504.8|40501.6|40481.6|96
1710392700000|2024-03-14 05:05:00|40504.8|40484.8|40501.6|40481.6|40504.8|40484.8|40495.6|40475.6|43
1710393000000|2024-03-14 05:10:00|40502.3|40482.3|40517.4|40497.4|40517.4|40497.4|40499.8|40479.8|37
1710393300000|2024-03-14 05:15:00|40516.6|40496.6|40501.7|40481.7|40517.4|40497.4|40501.7|40481.7|40
1710393600000|2024-03-14 05:20:00|40496.7|40476.7|40473.1|40453.1|40496.7|40476.7|40472.4|40452.4|163
1710393900000|2024-03-14 05:25:00|40472.4|40452.4|40454.9|40434.9|40473.1|40453.1|40448.1|40428.1|142
1710394200000|2024-03-14 05:30:00|40453.1|40433.1|40428.1|40408.1|40453.1|40433.1|40333.1|40313.1|903
1710394500000|2024-03-14 05:35:00|40430.6|40410.6|40450.3|40430.3|40459.9|40439.9|40416.3|40396.3|601
1710394800000|2024-03-14 05:40:00|40451|40431|40421|40401|40453.5|40433.5|40418.5|40398.5|241
1710395100000|2024-03-14 05:45:00|40416.7|40396.7|40373.1|40353.1|40431.7|40411.7|40352.4|40332.4|394
1710395400000|2024-03-14 05:50:00|40374.9|40354.9|40349.9|40329.9|40394.2|40374.2|40338.1|40318.1|356
1710395700000|2024-03-14 05:55:00|40348.1|40328.1|40342.4|40322.4|40387.4|40367.4|40331.7|40311.7|398
1710396000000|2024-03-14 06:00:00|40341.7|40321.7|40362.4|40342.4|40392.4|40372.4|40341.7|40321.7|213
1710396300000|2024-03-14 06:05:00|40361.7|40341.7|40268.2|40248.2|40372.5|40352.5|40253.2|40233.2|602
1710396600000|2024-03-14 06:10:00|40267.5|40247.5|40322.5|40302.5|40338.2|40318.2|40242.8|40222.8|501
1710396900000|2024-03-14 06:15:00|40321.8|40301.8|40373.5|40353.5|40377.8|40357.8|40320|40300|203
1710397200000|2024-03-14 06:20:00|40373.6|40353.6|40353.2|40333.2|40418.2|40398.2|40348.2|40328.2|237
1710397500000|2024-03-14 06:25:00|40350.7|40330.7|40378.2|40358.2|40405|40385|40346.8|40326.8|201
1710397800000|2024-03-14 06:30:00|40380|40360|40425|40405|40430|40410|40378.2|40358.2|199
1710398100000|2024-03-14 06:35:00|40426.8|40406.8|40400.7|40380.7|40428.2|40408.2|40399.3|40379.3|112
1710398400000|2024-03-14 06:40:00|40403.2|40383.2|40411.5|40391.5|40426.8|40406.8|40386.8|40366.8|129
1710398700000|2024-03-14 06:45:00|40409.7|40389.7|40374|40354|40412.2|40392.2|40374|40354|118
1710399000000|2024-03-14 06:50:00|40378.3|40358.3|40391.5|40371.5|40399.7|40379.7|40369|40349|131
1710399300000|2024-03-14 06:55:00|40389.7|40369.7|40367.6|40347.6|40389.7|40369.7|40362.6|40342.6|160
1710399600000|2024-03-14 07:00:00|40363.3|40343.3|40423.3|40403.3|40436.8|40416.8|40352.6|40332.6|402
1710399900000|2024-03-14 07:05:00|40425.8|40405.8|40448.3|40428.3|40460.8|40440.8|40423.3|40403.3|175
1710400200000|2024-03-14 07:10:00|40445.8|40425.8|40431.5|40411.5|40448.3|40428.3|40425.8|40405.8|115
1710400500000|2024-03-14 07:15:00|40430.8|40410.8|40445.1|40425.1|40445.1|40425.1|40426.5|40406.5|95
1710400800000|2024-03-14 07:20:00|40445.8|40425.8|40448|40428|40453.3|40433.3|40433.3|40413.3|110
1710401100000|2024-03-14 07:25:00|40449.7|40429.7|40440.1|40420.1|40464|40444|40415.1|40395.1|183
1710401400000|2024-03-14 07:30:00|40440.8|40420.8|40436.6|40416.6|40448.3|40428.3|40414|40394|166
1710401700000|2024-03-14 07:35:00|40434.8|40414.8|40409.8|40389.8|40446.6|40426.6|40404.8|40384.8|143
1710402000000|2024-03-14 07:40:00|40414.1|40394.1|40434.8|40414.8|40442.3|40422.3|40396.6|40376.6|184
1710402300000|2024-03-14 07:45:00|40435.5|40415.5|40474.8|40454.8|40480.5|40460.5|40434.8|40414.8|271
1710402600000|2024-03-14 07:50:00|40475.5|40455.5|40464.8|40444.8|40502.3|40482.3|40464.1|40444.1|177
1710402900000|2024-03-14 07:55:00|40460.5|40440.5|40490.5|40470.5|40490.5|40470.5|40459.8|40439.8|117
1710403200000|2024-03-14 08:00:00|40494.1|40474.1|40529.1|40509.1|40539.8|40519.8|40487.3|40467.3|377
1710403500000|2024-03-14 08:05:00|40527.3|40507.3|40476.6|40456.6|40534.1|40514.1|40474.8|40454.8|202
1710403800000|2024-03-14 08:10:00|40474.8|40454.8|40526.6|40506.6|40532.3|40512.3|40467.3|40447.3|182
1710404100000|2024-03-14 08:15:00|40528.4|40508.4|40565.9|40545.9|40573.4|40553.4|40524.1|40504.1|349
1710404400000|2024-03-14 08:20:00|40566.6|40546.6|40563.4|40543.4|40580.2|40560.2|40558.4|40538.4|298
1710404700000|2024-03-14 08:25:00|40561.6|40541.6|40563.4|40543.4|40575.9|40555.9|40540.9|40520.9|254
1710405000000|2024-03-14 08:30:00|40559.9|40539.9|40578.5|40558.5|40586|40566|40543.4|40523.4|171
1710405300000|2024-03-14 08:35:00|40579.2|40559.2|40586|40566|40596|40576|40563.5|40543.5|339
1710405600000|2024-03-14 08:40:00|40584.2|40564.2|40555.3|40535.3|40597|40577|40541.7|40521.7|336
1710405900000|2024-03-14 08:45:00|40558.5|40538.5|40547.8|40527.8|40563.5|40543.5|40540.3|40520.3|274
1710406200000|2024-03-14 08:50:00|40546|40526|40555.3|40535.3|40558.8|40538.8|40532.8|40512.8|130
1710406500000|2024-03-14 08:55:00|40557.1|40537.1|40567.1|40547.1|40585.3|40565.3|40547.8|40527.8|145
1710406800000|2024-03-14 09:00:00|40565.3|40545.3|40582.1|40562.1|40592.8|40572.8|40562.1|40542.1|267
1710407100000|2024-03-14 09:05:00|40587.1|40567.1|40587.8|40567.8|40597.8|40577.8|40582.1|40562.1|194
1710407400000|2024-03-14 09:10:00|40586|40566|40567.1|40547.1|40586|40566|40557.8|40537.8|132
1710407700000|2024-03-14 09:15:00|40566.4|40546.4|40547.1|40527.1|40567.1|40547.1|40507.1|40487.1|314
1710408000000|2024-03-14 09:20:00|40545.3|40525.3|40442.8|40422.8|40547.1|40527.1|40423.5|40403.5|373
1710408300000|2024-03-14 09:25:00|40444.6|40424.6|40468.6|40448.6|40482.8|40462.8|40442.8|40422.8|347
1710408600000|2024-03-14 09:30:00|40472.1|40452.1|40548.9|40528.9|40562.1|40542.1|40465.3|40445.3|195
1710408900000|2024-03-14 09:35:00|40545.3|40525.3|40537.9|40517.9|40547.1|40527.1|40517.9|40497.9|173
1710409200000|2024-03-14 09:40:00|40537.1|40517.1|40527.1|40507.1|40537.9|40517.9|40522.1|40502.1|78
1710409500000|2024-03-14 09:45:00|40527.9|40507.9|40542.9|40522.9|40542.9|40522.9|40520.4|40500.4|68
1710409800000|2024-03-14 09:50:00|40540.4|40520.4|40529.3|40509.3|40540.4|40520.4|40525.4|40505.4|132
1710410100000|2024-03-14 09:55:00|40520|40500|40485.1|40465.1|40520|40500|40465.1|40445.1|328
1710410400000|2024-03-14 10:00:00|40480.1|40460.1|40465.1|40445.1|40480.1|40460.1|40450.1|40430.1|210
1710410700000|2024-03-14 10:05:00|40465.8|40445.8|40485.8|40465.8|40490.1|40470.1|40465.8|40445.8|131
1710411000000|2024-03-14 10:10:00|40487.6|40467.6|40465.1|40445.1|40487.6|40467.6|40455.8|40435.8|151
1710411300000|2024-03-14 10:15:00|40465.8|40445.8|40476.5|40456.5|40500.1|40480.1|40465.8|40445.8|145
1710411600000|2024-03-14 10:20:00|40475.8|40455.8|40470.8|40450.8|40481.5|40461.5|40466.5|40446.5|87
1710411900000|2024-03-14 10:25:00|40469|40449|40476.6|40456.6|40486.9|40466.9|40461.5|40441.5|119
1710412200000|2024-03-14 10:30:00|40480.1|40460.1|40495.1|40475.1|40500.1|40480.1|40470.8|40450.8|152
1710412500000|2024-03-14 10:35:00|40490.8|40470.8|40510.1|40490.1|40515.1|40495.1|40490.8|40470.8|112
1710412800000|2024-03-14 10:40:00|40512.6|40492.6|40495.9|40475.9|40520.1|40500.1|40495.9|40475.9|171
1710413100000|2024-03-14 10:45:00|40494.1|40474.1|40474.1|40454.1|40495.9|40475.9|40474.1|40454.1|146
1710413400000|2024-03-14 10:50:00|40474.8|40454.8|40459.8|40439.8|40481.6|40461.6|40458|40438|179
1710413700000|2024-03-14 10:55:00|40460.6|40440.6|40469.1|40449.1|40480.9|40460.9|40460.6|40440.6|135
1710414000000|2024-03-14 11:00:00|40467.3|40447.3|40487.3|40467.3|40492.7|40472.7|40459.1|40439.1|175
1710414300000|2024-03-14 11:05:00|40488.1|40468.1|40459.1|40439.1|40495.9|40475.9|40459.1|40439.1|113
1710414600000|2024-03-14 11:10:00|40456.6|40436.6|40456.6|40436.6|40465.2|40445.2|40440.9|40420.9|151
1710414900000|2024-03-14 11:15:00|40457.4|40437.4|40438.4|40418.4|40457.4|40437.4|40427.4|40407.4|140
1710415200000|2024-03-14 11:20:00|40440.2|40420.2|40450.2|40430.2|40457.7|40437.7|40437.4|40417.4|93
1710415500000|2024-03-14 11:25:00|40447.7|40427.7|40479.5|40459.5|40495.2|40475.2|40445.9|40425.9|268
1710415800000|2024-03-14 11:30:00|40480.2|40460.2|40500.2|40480.2|40500.2|40480.2|40466.3|40446.3|308
1710416100000|2024-03-14 11:35:00|40499.5|40479.5|40538.1|40518.1|40538.1|40518.1|40499.5|40479.5|312
1710416400000|2024-03-14 11:40:00|40538.8|40518.8|40530.3|40510.3|40548.8|40528.8|40523.1|40503.1|279
1710416700000|2024-03-14 11:45:00|40529.5|40509.5|40547.1|40527.1|40547.1|40527.1|40526|40506|155
1710417000000|2024-03-14 11:50:00|40545.3|40525.3|40555.3|40535.3|40570.3|40550.3|40535.3|40515.3|421
1710417300000|2024-03-14 11:55:00|40558.8|40538.8|40570.3|40550.3|40575.3|40555.3|40558.8|40538.8|139
1710417600000|2024-03-14 12:00:00|40574.6|40554.6|40486|40466|40576|40556|40480.3|40460.3|447
1710417900000|2024-03-14 12:05:00|40483.5|40463.5|40610.3|40590.3|40623.1|40603.1|40460|40440|1879
1710418200000|2024-03-14 12:10:00|40607.1|40587.1|40543.2|40523.2|40634.6|40614.6|40536.8|40516.8|905
1710418500000|2024-03-14 12:15:00|40542.5|40522.5|40584.6|40564.6|40588.9|40568.9|40521.8|40501.8|481
1710418800000|2024-03-14 12:20:00|40585.3|40565.3|40560.3|40540.3|40589.6|40569.6|40551.1|40531.1|436
1710419100000|2024-03-14 12:25:00|40563.9|40543.9|40571.1|40551.1|40575.3|40555.3|40558.9|40538.9|383
1710419400000|2024-03-14 12:30:00|40571.8|40551.8|40478.6|40458.6|40576.8|40556.8|40470|40450|1583
1710419700000|2024-03-14 12:35:00|40480.4|40460.4|40526.1|40506.1|40536.1|40516.1|40480.4|40460.4|800
1710420000000|2024-03-14 12:40:00|40525.4|40505.4|40528.6|40508.6|40550.4|40530.4|40506.8|40486.8|469
1710420300000|2024-03-14 12:45:00|40529.3|40509.3|40526.8|40506.8|40536.8|40516.8|40506.8|40486.8|417
1710420600000|2024-03-14 12:50:00|40524.3|40504.3|40428.3|40408.3|40524.3|40504.3|40402.6|40382.6|1488
1710420900000|2024-03-14 12:55:00|40429|40409|40419.8|40399.8|40429|40409|40377.3|40357.3|778
1710421200000|2024-03-14 13:00:00|40419|40399|40465.1|40445.1|40465.1|40445.1|40396.9|40376.9|904
1710421500000|2024-03-14 13:05:00|40467.6|40447.6|40466.6|40446.6|40487.6|40467.6|40408.3|40388.3|574
1710421800000|2024-03-14 13:10:00|40467.3|40447.3|40488.3|40468.3|40492.6|40472.6|40454.1|40434.1|377
1710422100000|2024-03-14 13:15:00|40487.6|40467.6|40547.6|40527.6|40586.2|40566.2|40485.8|40465.8|1225
1710422400000|2024-03-14 13:20:00|40549.4|40529.4|40574.1|40554.1|40597.6|40577.6|40546.6|40526.6|701
1710422700000|2024-03-14 13:25:00|40573.4|40553.4|40528.8|40508.8|40602.6|40582.6|40528.8|40508.8|479
1710423000000|2024-03-14 13:30:00|40528.1|40508.1|40511.3|40491.3|40570.6|40550.6|40500.6|40480.6|798
1710423300000|2024-03-14 13:35:00|40508.8|40488.8|40545.6|40525.6|40554.8|40534.8|40471.3|40451.3|796
1710423600000|2024-03-14 13:40:00|40543.8|40523.8|40500.6|40480.6|40550.6|40530.6|40496.3|40476.3|430
1710423900000|2024-03-14 13:45:00|40498.1|40478.1|40519.9|40499.9|40547.4|40527.4|40472|40452|765
1710424200000|2024-03-14 13:50:00|40524.1|40504.1|40519.2|40499.2|40539.1|40519.1|40467.1|40447.1|555
1710424500000|2024-03-14 13:55:00|40524.2|40504.2|40540.9|40520.9|40549.2|40529.2|40519.2|40499.2|518
1710424800000|2024-03-14 14:00:00|40539.2|40519.2|40574.2|40554.2|40574.9|40554.9|40495.6|40475.6|522
1710425100000|2024-03-14 14:05:00|40572.4|40552.4|40591.7|40571.7|40617|40597|40569.2|40549.2|639
1710425400000|2024-03-14 14:10:00|40594.2|40574.2|40534.2|40514.2|40594.2|40574.2|40527.4|40507.4|408
1710425700000|2024-03-14 14:15:00|40532.4|40512.4|40559.2|40539.2|40559.9|40539.9|40520.7|40500.7|330
1710426000000|2024-03-14 14:20:00|40564.2|40544.2|40531.7|40511.7|40574.2|40554.2|40524.2|40504.2|338
1710426300000|2024-03-14 14:25:00|40529.9|40509.9|40516.7|40496.7|40554.2|40534.2|40509.2|40489.2|471
1710426600000|2024-03-14 14:30:00|40517.5|40497.5|40569.2|40549.2|40571.7|40551.7|40517.5|40497.5|542
1710426900000|2024-03-14 14:35:00|40570|40550|40514.2|40494.2|40577.8|40557.8|40510|40490|502
1710427200000|2024-03-14 14:40:00|40515|40495|40524.3|40504.3|40545|40525|40513.2|40493.2|320
1710427500000|2024-03-14 14:45:00|40525|40505|40507.5|40487.5|40539.3|40519.3|40497.5|40477.5|356
1710427800000|2024-03-14 14:50:00|40506.8|40486.8|40504.3|40484.3|40516|40496|40479.3|40459.3|644
1710428100000|2024-03-14 14:55:00|40505|40485|40559.3|40539.3|40564.3|40544.3|40504.3|40484.3|463
1710428400000|2024-03-14 15:00:00|40560|40540|40555|40535|40574.3|40554.3|40545|40525|446
1710428700000|2024-03-14 15:05:00|40555.8|40535.8|40580.8|40560.8|40645|40625|40555.8|40535.8|1326
1710429000000|2024-03-14 15:10:00|40581.5|40561.5|40501.5|40481.5|40581.5|40561.5|40494|40474|1108
1710429300000|2024-03-14 15:15:00|40502.2|40482.2|40442.2|40422.2|40526.5|40506.5|40440.5|40420.5|1007
1710429600000|2024-03-14 15:20:00|40438.7|40418.7|40364.4|40344.4|40448|40428|40323.7|40303.7|1278
1710429900000|2024-03-14 15:25:00|40360.2|40340.2|40343.7|40323.7|40373.7|40353.7|40319.4|40299.4|961
1710430200000|2024-03-14 15:30:00|40344.5|40324.5|40279.5|40259.5|40346.2|40326.2|40279.5|40259.5|677
1710430500000|2024-03-14 15:35:00|40278.7|40258.7|40340.5|40320.5|40341.2|40321.2|40268.7|40248.7|832
1710430800000|2024-03-14 15:40:00|40343|40323|40353|40333|40363|40343|40304.5|40284.5|478
1710431100000|2024-03-14 15:45:00|40352.3|40332.3|40380.5|40360.5|40389.8|40369.8|40348|40328|679
1710431400000|2024-03-14 15:50:00|40378.8|40358.8|40365.6|40345.6|40396.3|40376.3|40353.8|40333.8|536
1710431700000|2024-03-14 15:55:00|40368.1|40348.1|40384.8|40364.8|40392.3|40372.3|40362.3|40342.3|317
1710432000000|2024-03-14 16:00:00|40379.8|40359.8|40398.1|40378.1|40428.8|40408.8|40368.1|40348.1|484
1710432300000|2024-03-14 16:05:00|40397.3|40377.3|40393.8|40373.8|40422.4|40402.4|40373.1|40353.1|567
1710432600000|2024-03-14 16:10:00|40392.4|40372.4|40422.4|40402.4|40424.1|40404.1|40387.4|40367.4|424
1710432900000|2024-03-14 16:15:00|40417.4|40397.4|40377.4|40357.4|40417.4|40397.4|40374.1|40354.1|384
1710433200000|2024-03-14 16:20:00|40373.8|40353.8|40417.4|40397.4|40422.4|40402.4|40368.1|40348.1|355
1710433500000|2024-03-14 16:25:00|40415.6|40395.6|40368.1|40348.1|40415.6|40395.6|40368.1|40348.1|437
1710433800000|2024-03-14 16:30:00|40372.4|40352.4|40368.1|40348.1|40391.7|40371.7|40353.1|40333.1|575
1710434100000|2024-03-14 16:35:00|40367.4|40347.4|40443.2|40423.2|40443.2|40423.2|40367.4|40347.4|382
1710434400000|2024-03-14 16:40:00|40440.7|40420.7|40447.4|40427.4|40447.4|40427.4|40417.4|40397.4|490
1710434700000|2024-03-14 16:45:00|40448.2|40428.2|40478.2|40458.2|40484.9|40464.9|40438.2|40418.2|862
1710435000000|2024-03-14 16:50:00|40477.4|40457.4|40498.2|40478.2|40508.2|40488.2|40461.4|40441.4|800
1710435300000|2024-03-14 16:55:00|40497.5|40477.5|40520.4|40500.4|40530|40510|40497.5|40477.5|2107
1710435600000|2024-03-14 17:00:00|40523.9|40503.9|40488.9|40468.9|40523.9|40503.9|40469.7|40449.7|771
1710435900000|2024-03-14 17:05:00|40489.7|40469.7|40515.4|40495.4|40515.4|40495.4|40489.7|40469.7|228
1710436200000|2024-03-14 17:10:00|40517.2|40497.2|40538.2|40518.2|40538.2|40518.2|40512.2|40492.2|235
1710436500000|2024-03-14 17:15:00|40539|40519|40518.2|40498.2|40541.5|40521.5|40509|40489|482
1710436800000|2024-03-14 17:20:00|40519|40499|40513.3|40493.3|40522.5|40502.5|40506.8|40486.8|120
1710437100000|2024-03-14 17:25:00|40512.5|40492.5|40495.8|40475.8|40515.8|40495.8|40494|40474|173
1710437400000|2024-03-14 17:30:00|40494|40474|40489|40469|40494|40474|40469|40449|119
1710437700000|2024-03-14 17:35:00|40485.8|40465.8|40461.5|40441.5|40485.8|40465.8|40451.5|40431.5|309
1710438000000|2024-03-14 17:40:00|40460.8|40440.8|40468.3|40448.3|40470.8|40450.8|40459|40439|100
1710438300000|2024-03-14 17:45:00|40465.8|40445.8|40483.3|40463.3|40485.8|40465.8|40464|40444|87
1710438600000|2024-03-14 17:50:00|40482.6|40462.6|40484.1|40464.1|40490.8|40470.8|40477.6|40457.6|226
1710438900000|2024-03-14 17:55:00|40479.8|40459.8|40481.6|40461.6|40498.3|40478.3|40479.8|40459.8|105
1710439200000|2024-03-14 18:00:00|40479.8|40459.8|40479.1|40459.1|40484.1|40464.1|40477.6|40457.6|74
1710439500000|2024-03-14 18:05:00|40478.3|40458.3|40494.1|40474.1|40494.1|40474.1|40478.3|40458.3|80
1710439800000|2024-03-14 18:10:00|40493.4|40473.4|40491.2|40471.2|40497.6|40477.6|40488.4|40468.4|130
1710440100000|2024-03-14 18:15:00|40491.9|40471.9|40494.8|40474.8|40494.8|40474.8|40485.9|40465.9|55
1710440400000|2024-03-14 18:20:00|40494.1|40474.1|40498.4|40478.4|40499.1|40479.1|40488.4|40468.4|74
1710440700000|2024-03-14 18:25:00|40497.7|40477.7|40517.7|40497.7|40521.9|40501.9|40497.7|40477.7|212
1710441000000|2024-03-14 18:30:00|40520.2|40500.2|40513.4|40493.4|40520.9|40500.9|40503.4|40483.4|153
1710441300000|2024-03-14 18:35:00|40512.7|40492.7|40538.4|40518.4|40540.2|40520.2|40508.4|40488.4|166
1710441600000|2024-03-14 18:40:00|40539.2|40519.2|40562|40542|40562|40542|40537.7|40517.7|111
1710441900000|2024-03-14 18:45:00|40562.7|40542.7|40567.7|40547.7|40568.4|40548.4|40562.7|40542.7|84
1710442200000|2024-03-14 18:50:00|40563.4|40543.4|40554.5|40534.5|40563.4|40543.4|40545.2|40525.2|140
1710442500000|2024-03-14 18:55:00|40557|40537|40578.5|40558.5|40587.7|40567.7|40554.5|40534.5|232
1710442800000|2024-03-14 19:00:00|40579.2|40559.2|40561|40541|40583.5|40563.5|40558.5|40538.5|65
1710443100000|2024-03-14 19:05:00|40560.2|40540.2|40562.8|40542.8|40576.7|40556.7|40558.5|40538.5|162
1710443400000|2024-03-14 19:10:00|40563.5|40543.5|40557.8|40537.8|40566|40546|40557.8|40537.8|40
1710443700000|2024-03-14 19:15:00|40556|40536|40554.3|40534.3|40557.8|40537.8|40550|40530|79
1710444000000|2024-03-14 19:20:00|40556|40536|40557.8|40537.8|40559.3|40539.3|40556|40536|47
1710444300000|2024-03-14 19:25:00|40556|40536|40553.5|40533.5|40557.8|40537.8|40547.8|40527.8|59
1710444600000|2024-03-14 19:30:00|40552.8|40532.8|40546|40526|40553.5|40533.5|40546|40526|26
1710444900000|2024-03-14 19:35:00|40546.1|40526.1|40542.8|40522.8|40546.1|40526.1|40533.6|40513.6|182
1710445200000|2024-03-14 19:40:00|40544.6|40524.6|40563.6|40543.6|40563.6|40543.6|40544.6|40524.6|96
1710445500000|2024-03-14 19:45:00|40565.3|40545.3|40567.8|40547.8|40568.6|40548.6|40562.8|40542.8|42
1710445800000|2024-03-14 19:50:00|40568.6|40548.6|40577.9|40557.9|40577.9|40557.9|40563.6|40543.6|76
1710446100000|2024-03-14 19:55:00|40573.6|40553.6|40578.6|40558.6|40580.4|40560.4|40573.6|40553.6|55
1710446400000|2024-03-14 20:00:00|40577.9|40557.9|40580.4|40560.4|40582.9|40562.9|40573.6|40553.6|76
1710446700000|2024-03-14 20:05:00|40582.1|40562.1|40585.4|40565.4|40585.4|40565.4|40582.1|40562.1|18
1710447000000|2024-03-14 20:10:00|40586.9|40566.9|40593.6|40573.6|40597.2|40577.2|40586.9|40566.9|63
1710447300000|2024-03-14 20:15:00|40592.9|40572.9|40592.9|40572.9|40592.9|40572.9|40592.9|40572.9|26
1710447600000|2024-03-14 20:20:00|40589.4|40569.4|40606.9|40586.9|40606.9|40586.9|40588.7|40568.7|171
1710447900000|2024-03-14 20:25:00|40610.4|40590.4|40615.4|40595.4|40622.9|40602.9|40608.7|40588.7|91
1710448200000|2024-03-14 20:30:00|40616.2|40596.2|40617.9|40597.9|40618.7|40598.7|40616.2|40596.2|29
1710448500000|2024-03-14 20:35:00|40618|40598|40613|40593|40618|40598|40613|40593|26
1710448800000|2024-03-14 20:40:00|40609.4|40589.4|40598|40578|40609.4|40589.4|40598|40578|90
1710449100000|2024-03-14 20:45:00|40597.2|40577.2|40593.7|40573.7|40598|40578|40593.7|40573.7|34
1710449400000|2024-03-14 20:50:00|40593|40573|40598|40578|40598|40578|40593|40573|59
1710449700000|2024-03-14 20:55:00|40595.5|40575.5|40594.5|40574.5|40598.7|40578.7|40592|40572|47
1710453600000|2024-03-14 22:00:00|40592.9|40572.9|40563.1|40543.1|40593.9|40573.9|40563.1|40543.1|100
1710453900000|2024-03-14 22:05:00|40562.4|40542.4|40548.9|40528.9|40562.4|40542.4|40543.2|40523.2|87
1710454200000|2024-03-14 22:10:00|40548.2|40528.2|40550.7|40530.7|40550.7|40530.7|40548.2|40528.2|11
1710454500000|2024-03-14 22:15:00|40553.9|40533.9|40570.7|40550.7|40572.4|40552.4|40553.9|40533.9|42
1710454800000|2024-03-14 22:20:00|40567.4|40547.4|40570.7|40550.7|40570.7|40550.7|40567.4|40547.4|4
1710455100000|2024-03-14 22:25:00|40569.2|40549.2|40575|40555|40575|40555|40567.5|40547.5|12
1710455400000|2024-03-14 22:30:00|40575.7|40555.7|40582.5|40562.5|40582.5|40562.5|40575.7|40555.7|21
1710455700000|2024-03-14 22:35:00|||||||||4
1710456000000|2024-03-14 22:40:00|40583.2|40563.2|40580|40560|40583.2|40563.2|40579|40559|36
1710456300000|2024-03-14 22:45:00|40578.2|40558.2|40597.5|40577.5|40598.2|40578.2|40578.2|40558.2|115
1710456600000|2024-03-14 22:50:00|40592.5|40572.5|40590|40570|40592.5|40572.5|40590|40570|17
1710456900000|2024-03-14 22:55:00|40588.3|40568.3|40590|40570|40592.5|40572.5|40587.5|40567.5|8
1710457200000|2024-03-14 23:00:00|40588.3|40568.3|40587.5|40567.5|40588.3|40568.3|40583.3|40563.3|44
1710457500000|2024-03-14 23:05:00|40585.8|40565.8|40580.8|40560.8|40587.5|40567.5|40580.8|40560.8|14
1710457800000|2024-03-14 23:10:00|40574.3|40554.3|40565.1|40545.1|40574.3|40554.3|40565.1|40545.1|21
1710458100000|2024-03-14 23:15:00|40564.3|40544.3|40571.8|40551.8|40571.8|40551.8|40562.6|40542.6|13
1710458400000|2024-03-14 23:20:00|40566.8|40546.8|40566.8|40546.8|40566.8|40546.8|40566.8|40546.8|5
1710458700000|2024-03-14 23:25:00|40567.6|40547.6|40570.1|40550.1|40570.1|40550.1|40566.8|40546.8|16
1710459000000|2024-03-14 23:30:00|40569.4|40549.4|40573.6|40553.6|40573.6|40553.6|40567.6|40547.6|18
1710459300000|2024-03-14 23:35:00|40575.4|40555.4|40574.4|40554.4|40579.4|40559.4|40574.4|40554.4|31
1710459600000|2024-03-14 23:40:00|40572.6|40552.6|40571.9|40551.9|40574.4|40554.4|40571.9|40551.9|5
1710459900000|2024-03-14 23:45:00|40572.6|40552.6|40571.9|40551.9|40572.6|40552.6|40571.9|40551.9|13
1710460200000|2024-03-14 23:50:00|40572.6|40552.6|40576.9|40556.9|40576.9|40556.9|40571.9|40551.9|18
1710460500000|2024-03-14 23:55:00|40579.4|40559.4|40584.4|40564.4|40587.9|40567.9|40579.4|40559.4|21
1710460800000|2024-03-15 00:00:00|40586.2|40566.2|40584.4|40564.4|40591.9|40571.9|40582.7|40562.7|93
1710461100000|2024-03-15 00:05:00|40582.7|40562.7|40567.7|40547.7|40582.7|40562.7|40567.7|40547.7|59
1710461400000|2024-03-15 00:10:00|40570.2|40550.2|40564.5|40544.5|40570.2|40550.2|40562.7|40542.7|27
1710461700000|2024-03-15 00:15:00|40562.7|40542.7|40562|40542|40567|40547|40562|40542|24
1710462000000|2024-03-15 00:20:00|40561.2|40541.2|40560.2|40540.2|40562.7|40542.7|40560.2|40540.2|9
1710462300000|2024-03-15 00:25:00|40562.7|40542.7|40552|40532|40565.2|40545.2|40552|40532|56
1710462600000|2024-03-15 00:30:00|40552.7|40532.7|40557|40537|40564.5|40544.5|40552.7|40532.7|39
1710462900000|2024-03-15 00:35:00|40557.7|40537.7|40562.7|40542.7|40566|40546|40557.7|40537.7|26
1710463200000|2024-03-15 00:40:00|40564.5|40544.5|40577.8|40557.8|40577.8|40557.8|40562.7|40542.7|228
1710463500000|2024-03-15 00:45:00|40575.3|40555.3|40563.5|40543.5|40582.8|40562.8|40562.8|40542.8|64
1710463800000|2024-03-15 00:50:00|40566|40546|40577.5|40557.5|40579.3|40559.3|40564.3|40544.3|94
1710464100000|2024-03-15 00:55:00|40575.8|40555.8|40574.3|40554.3|40579.3|40559.3|40567.5|40547.5|78
1710464400000|2024-03-15 01:00:00|40570.8|40550.8|40555.3|40535.3|40609.3|40589.3|40550.3|40530.3|640
1710464700000|2024-03-15 01:05:00|40553.5|40533.5|40542.8|40522.8|40564.6|40544.6|40540.3|40520.3|235
1710465000000|2024-03-15 01:10:00|40542.1|40522.1|40580.3|40560.3|40599.6|40579.6|40537.8|40517.8|208
1710465300000|2024-03-15 01:15:00|40582.1|40562.1|40612.8|40592.8|40617.1|40597.1|40572.8|40552.8|429
1710465600000|2024-03-15 01:20:00|40614.6|40594.6|40601.1|40581.1|40625.3|40605.3|40573.6|40553.6|191
1710465900000|2024-03-15 01:25:00|40597.8|40577.8|40567.9|40547.9|40601.1|40581.1|40557.9|40537.9|200
1710466200000|2024-03-15 01:30:00|40567.1|40547.1|40563.1|40543.1|40589.6|40569.6|40554.6|40534.6|255
1710466500000|2024-03-15 01:35:00|40564.9|40544.9|40536.4|40516.4|40565.6|40545.6|40530.6|40510.6|158
1710466800000|2024-03-15 01:40:00|40538.1|40518.1|40546.4|40526.4|40546.4|40526.4|40520.6|40500.6|144
1710467100000|2024-03-15 01:45:00|40545.7|40525.7|40541.4|40521.4|40548.2|40528.2|40525.7|40505.7|110
1710467400000|2024-03-15 01:50:00|40539.7|40519.7|40585.7|40565.7|40598.2|40578.2|40533.2|40513.2|160
1710467700000|2024-03-15 01:55:00|40586.4|40566.4|40576.4|40556.4|40593.9|40573.9|40566.4|40546.4|94
1710468000000|2024-03-15 02:00:00|40575.7|40555.7|40568.2|40548.2|40580.7|40560.7|40561.4|40541.4|104
1710468300000|2024-03-15 02:05:00|40565.7|40545.7|40600.7|40580.7|40601.5|40581.5|40565.7|40545.7|114
1710468600000|2024-03-15 02:10:00|40601.5|40581.5|40646.5|40626.5|40661.5|40641.5|40601.5|40581.5|265
1710468900000|2024-03-15 02:15:00|40645.7|40625.7|40671.5|40651.5|40675|40655|40639.7|40619.7|263
1710469200000|2024-03-15 02:20:00|40666.5|40646.5|40656.5|40636.5|40676.5|40656.5|40656.5|40636.5|83
1710469500000|2024-03-15 02:25:00|40655.7|40635.7|40668.3|40648.3|40668.5|40648.5|40650.7|40630.7|80
1710469800000|2024-03-15 02:30:00|40666.5|40646.5|40745|40725|40745|40725|40654|40634|344
1710470100000|2024-03-15 02:35:00|40741.5|40721.5|40708.3|40688.3|40755.8|40735.8|40696.5|40676.5|269
1710470400000|2024-03-15 02:40:00|40711.5|40691.5|40761.5|40741.5|40769|40749|40704.8|40684.8|323
1710470700000|2024-03-15 02:45:00|40759|40739|40817.3|40797.3|40837.5|40817.5|40743|40723|419
1710471000000|2024-03-15 02:50:00|40816.5|40796.5|40849.1|40829.1|40894.8|40874.8|40801.5|40781.5|607
1710471300000|2024-03-15 02:55:00|40849.8|40829.8|40851.6|40831.6|40861.6|40841.6|40806.6|40786.6|449
1710471600000|2024-03-15 03:00:00|40853.3|40833.3|40861.3|40841.3|40895.8|40875.8|40838.3|40818.3|351
1710471900000|2024-03-15 03:05:00|40858.8|40838.8|40906.6|40886.6|40906.6|40886.6|40843.1|40823.1|378
1710472200000|2024-03-15 03:10:00|40901.6|40881.6|40871.6|40851.6|40906.6|40886.6|40861.6|40841.6|472
1710472500000|2024-03-15 03:15:00|40869.8|40849.8|40851.6|40831.6|40890.1|40870.1|40851.6|40831.6|258
1710472800000|2024-03-15 03:20:00|40850.9|40830.9|40891.6|40871.6|40909.4|40889.4|40849.4|40829.4|288
1710473100000|2024-03-15 03:25:00|40890.9|40870.9|40892.6|40872.6|40904.4|40884.4|40875.9|40855.9|159
1710473400000|2024-03-15 03:30:00|40890.9|40870.9|40904.4|40884.4|40914.4|40894.4|40880.1|40860.1|184
1710473700000|2024-03-15 03:35:00|40900.1|40880.1|40898.4|40878.4|40908.4|40888.4|40890.1|40870.1|145
1710474000000|2024-03-15 03:40:00|40896.6|40876.6|40913.7|40893.7|40915.4|40895.4|40892.7|40872.7|175
1710474300000|2024-03-15 03:45:00|40917.9|40897.9|40913.7|40893.7|40922.9|40902.9|40908.7|40888.7|143
1710474600000|2024-03-15 03:50:00|40911.9|40891.9|40946.2|40926.2|40948.7|40928.7|40911.2|40891.2|141
1710474900000|2024-03-15 03:55:00|40946.9|40926.9|40953.7|40933.7|40963.7|40943.7|40946.9|40926.9|214
1710475200000|2024-03-15 04:00:00|40951.9|40931.9|40963.7|40943.7|40963.7|40943.7|40949.4|40929.4|122
1710475500000|2024-03-15 04:05:00|40963|40943|40982|40962|40983.7|40963.7|40958.7|40938.7|152
1710475800000|2024-03-15 04:10:00|40980.2|40960.2|40955.2|40935.2|40984.5|40964.5|40954.5|40934.5|215
1710476100000|2024-03-15 04:15:00|40954.5|40934.5|40952|40932|40960.2|40940.2|40942|40922|70
1710476400000|2024-03-15 04:20:00|40951.2|40931.2|40958.7|40938.7|40958.7|40938.7|40941.2|40921.2|65
1710476700000|2024-03-15 04:25:00|40960.5|40940.5|40963.8|40943.8|40968.7|40948.7|40958.7|40938.7|77
1710477000000|2024-03-15 04:30:00|40965.5|40945.5|41002|40982|41008.8|40988.8|40965.5|40945.5|282
1710477300000|2024-03-15 04:35:00|41003.8|40983.8|40997.8|40977.8|41003.8|40983.8|40993.8|40973.8|74
1710477600000|2024-03-15 04:40:00|40998.5|40978.5|40999.5|40979.5|41000.3|40980.3|40994.5|40974.5|100
1710477900000|2024-03-15 04:45:00|40995.3|40975.3|41005.5|40985.5|41008.8|40988.8|40995.3|40975.3|93
1710478200000|2024-03-15 04:50:00|41003.8|40983.8|40995.3|40975.3|41007.8|40987.8|40995.3|40975.3|119
1710478500000|2024-03-15 04:55:00|40993.6|40973.6|40988.6|40968.6|40995.3|40975.3|40980.3|40960.3|67
1710478800000|2024-03-15 05:00:00|40990.3|40970.3|41038.8|41018.8|41043.1|41023.1|40989.6|40969.6|275
1710479100000|2024-03-15 05:05:00|41037.1|41017.1|41071.3|41051.3|41073.8|41053.8|41033.8|41013.8|339
1710479400000|2024-03-15 05:10:00|41073.8|41053.8|41053.8|41033.8|41088.8|41068.8|41039.6|41019.6|199
1710479700000|2024-03-15 05:15:00|41055.6|41035.6|41073.9|41053.9|41073.9|41053.9|41049.9|41029.9|158
1710480000000|2024-03-15 05:20:00|41073.1|41053.1|41083.9|41063.9|41088.9|41068.9|41059.6|41039.6|196
1710480300000|2024-03-15 05:25:00|41088.9|41068.9|41069.6|41049.6|41093.1|41073.1|41067.9|41047.9|399
1710480600000|2024-03-15 05:30:00|41067.9|41047.9|41012.4|40992.4|41108.9|41088.9|40997.4|40977.4|950
1710480900000|2024-03-15 05:35:00|41011.6|40991.6|41027.4|41007.4|41032.4|41012.4|40976.6|40956.6|611
1710481200000|2024-03-15 05:40:00|41031.6|41011.6|41092.4|41072.4|41126.7|41106.7|41017.4|40997.4|460
1710481500000|2024-03-15 05:45:00|41096.7|41076.7|41157.4|41137.4|41197.4|41177.4|41094.9|41074.9|586
1710481800000|2024-03-15 05:50:00|41156.7|41136.7|41148.2|41128.2|41186.7|41166.7|41140.7|41120.7|337
1710482100000|2024-03-15 05:55:00|41149.9|41129.9|41154.2|41134.2|41173.2|41153.2|41116.7|41096.7|375
1710482400000|2024-03-15 06:00:00|41156.7|41136.7|41208.4|41188.4|41213.4|41193.4|41129.2|41109.2|652
1710482700000|2024-03-15 06:05:00|41206.7|41186.7|41240.9|41220.9|41245.2|41225.2|41187.7|41167.7|467
1710483000000|2024-03-15 06:10:00|41241.7|41221.7|41187.5|41167.5|41252.5|41232.5|41177.5|41157.5|689
1710483300000|2024-03-15 06:15:00|41190.7|41170.7|41130.7|41110.7|41195.7|41175.7|41109.2|41089.2|373
1710483600000|2024-03-15 06:20:00|41132.5|41112.5|41100.7|41080.7|41152.5|41132.5|41072.5|41052.5|459
1710483900000|2024-03-15 06:25:00|41099|41079|41060.7|41040.7|41103.2|41083.2|41047.5|41027.5|471
1710484200000|2024-03-15 06:30:00|41062.5|41042.5|41083.3|41063.3|41091.7|41071.7|41057.5|41037.5|245
1710484500000|2024-03-15 06:35:00|41082.5|41062.5|41080|41060|41113.3|41093.3|41068.3|41048.3|273
1710484800000|2024-03-15 06:40:00|41081.8|41061.8|41109.3|41089.3|41119.3|41099.3|41071|41051|261
1710485100000|2024-03-15 06:45:00|41110|41090|41126.8|41106.8|41132.5|41112.5|41097.5|41077.5|248
1710485400000|2024-03-15 06:50:00|41122.5|41102.5|41102.5|41082.5|41122.5|41102.5|41099.3|41079.3|173
1710485700000|2024-03-15 06:55:00|41101.8|41081.8|41160.8|41140.8|41161.6|41141.6|41093.3|41073.3|264
1710486000000|2024-03-15 07:00:00|41159.1|41139.1|41151.1|41131.1|41167.6|41147.6|41132.6|41112.6|217
1710486300000|2024-03-15 07:05:00|41147.6|41127.6|41223.3|41203.3|41238.6|41218.6|41147.6|41127.6|415
1710486600000|2024-03-15 07:10:00|41221.6|41201.6|41207.6|41187.6|41221.6|41201.6|41196.8|41176.8|185
1710486900000|2024-03-15 07:15:00|41210.8|41190.8|41230.1|41210.1|41235.1|41215.1|41197.6|41177.6|201
1710487200000|2024-03-15 07:20:00|41230.8|41210.8|41232.6|41212.6|41245.1|41225.1|41222.6|41202.6|243
1710487500000|2024-03-15 07:25:00|41230.9|41210.9|41227.6|41207.6|41242.6|41222.6|41214.1|41194.1|169
1710487800000|2024-03-15 07:30:00|41225.9|41205.9|41242.6|41222.6|41246.9|41226.9|41225.9|41205.9|162
1710488100000|2024-03-15 07:35:00|41243.4|41223.4|41252.6|41232.6|41257.6|41237.6|41233.4|41213.4|228
1710488400000|2024-03-15 07:40:00|41251.9|41231.9|41267.6|41247.6|41282.6|41262.6|41242.6|41222.6|270
1710488700000|2024-03-15 07:45:00|41263.4|41243.4|41252.9|41232.9|41300.4|41280.4|41252.9|41232.9|464
1710489000000|2024-03-15 07:50:00|41251.1|41231.1|41187.7|41167.7|41251.1|41231.1|41187.7|41167.7|297
1710489300000|2024-03-15 07:55:00|41186.9|41166.9|41160.2|41140.2|41186.9|41166.9|41116.9|41096.9|467
1710489600000|2024-03-15 08:00:00|41159.4|41139.4|41091.9|41071.9|41202.7|41182.7|41086.9|41066.9|682
1710489900000|2024-03-15 08:05:00|41092.7|41072.7|41075.9|41055.9|41101.9|41081.9|41070.9|41050.9|377
1710490200000|2024-03-15 08:10:00|41075.2|41055.2|40944.2|40924.2|41079.4|41059.4|40937.5|40917.5|907
1710490500000|2024-03-15 08:15:00|40940.7|40920.7|40979.2|40959.2|41012|40992|40920.7|40900.7|483
1710490800000|2024-03-15 08:20:00|40974.2|40954.2|40974.2|40954.2|40999.2|40979.2|40957.5|40937.5|189
1710491100000|2024-03-15 08:25:00|40976.7|40956.7|40999.2|40979.2|40999.2|40979.2|40939.2|40919.2|263
1710491400000|2024-03-15 08:30:00|41001|40981|41029.3|41009.3|41099.3|41079.3|40969.2|40949.2|673
1710491700000|2024-03-15 08:35:00|41027.5|41007.5|40976.8|40956.8|41027.5|41007.5|40965|40945|399
1710492000000|2024-03-15 08:40:00|40980|40960|41050.8|41030.8|41057.5|41037.5|40980|40960|328
1710492300000|2024-03-15 08:45:00|41049|41029|41085.8|41065.8|41087.5|41067.5|41047.5|41027.5|341
1710492600000|2024-03-15 08:50:00|41084.1|41064.1|41096.8|41076.8|41114.3|41094.3|41068.3|41048.3|393
1710492900000|2024-03-15 08:55:00|41095.1|41075.1|41139.3|41119.3|41142.6|41122.6|41085.1|41065.1|465
1710493200000|2024-03-15 09:00:00|41141|41121|41115.1|41095.1|41161.8|41141.8|41115.1|41095.1|335
1710493500000|2024-03-15 09:05:00|41114.3|41094.3|41030.8|41010.8|41114.3|41094.3|41030.8|41010.8|202
1710493800000|2024-03-15 09:10:00|41034.3|41014.3|41026.1|41006.1|41044.3|41024.3|40996.8|40976.8|263
1710494100000|2024-03-15 09:15:00|41026.8|41006.8|41024.3|41004.3|41029.3|41009.3|41000.9|40980.9|182
1710494400000|2024-03-15 09:20:00|41023.6|41003.6|41004.4|40984.4|41023.6|41003.6|40999.4|40979.4|199
1710494700000|2024-03-15 09:25:00|41006.9|40986.9|41009.4|40989.4|41024.4|41004.4|40994.4|40974.4|237
1710495000000|2024-03-15 09:30:00|41014.4|40994.4|41059.4|41039.4|41059.4|41039.4|41014.4|40994.4|187
1710495300000|2024-03-15 09:35:00|41060.1|41040.1|41031.9|41011.9|41061.1|41041.1|41011.9|40991.9|128
1710495600000|2024-03-15 09:40:00|41029.4|41009.4|40999.4|40979.4|41029.4|41009.4|40999.4|40979.4|113
1710495900000|2024-03-15 09:45:00|40995.9|40975.9|40972.7|40952.7|40998.6|40978.6|40958.4|40938.4|124
1710496200000|2024-03-15 09:50:00|40970.9|40950.9|41002.7|40982.7|41005.2|40985.2|40965.9|40945.9|150
1710496500000|2024-03-15 09:55:00|41004.4|40984.4|41016.7|40996.7|41030.9|41010.9|41004.4|40984.4|91
1710496800000|2024-03-15 10:00:00|41015.9|40995.9|40976.7|40956.7|41020.2|41000.2|40966.7|40946.7|210
1710497100000|2024-03-15 10:05:00|40976|40956|40929|40909|40989.2|40969.2|40927.3|40907.3|257
1710497400000|2024-03-15 10:10:00|40930.7|40910.7|40949.2|40929.2|40949.2|40929.2|40930.7|40910.7|212
1710497700000|2024-03-15 10:15:00|40947.5|40927.5|40927.5|40907.5|40949.2|40929.2|40918.3|40898.3|249
1710498000000|2024-03-15 10:20:00|40925|40905|40947.5|40927.5|40948.3|40928.3|40919.2|40899.2|156
1710498300000|2024-03-15 10:25:00|40951.8|40931.8|40962.5|40942.5|40964.3|40944.3|40948.3|40928.3|161
1710498600000|2024-03-15 10:30:00|40960|40940|40945|40925|40962.5|40942.5|40942.5|40922.5|86
1710498900000|2024-03-15 10:35:00|40944.3|40924.3|40957.5|40937.5|40964.3|40944.3|40942.5|40922.5|147
1710499200000|2024-03-15 10:40:00|40960|40940|40967.6|40947.6|40970.1|40950.1|40960|40940|236
1710499500000|2024-03-15 10:45:00|40972.6|40952.6|40994.3|40974.3|41009.3|40989.3|40972.6|40952.6|226
1710499800000|2024-03-15 10:50:00|40995.1|40975.1|41005.1|40985.1|41007.6|40987.6|40987.6|40967.6|127
1710500100000|2024-03-15 10:55:00|41006.8|40986.8|40982.6|40962.6|41024.3|41004.3|40982.6|40962.6|221
1710500400000|2024-03-15 11:00:00|40980.9|40960.9|41002.6|40982.6|41004.3|40984.3|40962.6|40942.6|155
1710500700000|2024-03-15 11:05:00|41007.6|40987.6|40982.6|40962.6|41007.6|40987.6|40952.6|40932.6|138
1710501000000|2024-03-15 11:10:00|40984.4|40964.4|40982.6|40962.6|40987.6|40967.6|40963.4|40943.4|155
1710501300000|2024-03-15 11:15:00|40977.6|40957.6|41002.6|40982.6|41002.6|40982.6|40977.6|40957.6|64
1710501600000|2024-03-15 11:20:00|41003.4|40983.4|41025.9|41005.9|41026.9|41006.9|41003.4|40983.4|103
1710501900000|2024-03-15 11:25:00|41027.6|41007.6|41036.9|41016.9|41036.9|41016.9|41022.6|41002.6|85
1710502200000|2024-03-15 11:30:00|41032.7|41012.7|41053.4|41033.4|41053.4|41033.4|41032.7|41012.7|188
1710502500000|2024-03-15 11:35:00|41052.7|41032.7|41066.9|41046.9|41066.9|41046.9|41043.4|41023.4|191
1710502800000|2024-03-15 11:40:00|41068.7|41048.7|41107.9|41087.9|41112.9|41092.9|41060.2|41040.2|613
1710503100000|2024-03-15 11:45:00|41110.4|41090.4|41131.9|41111.9|41136.9|41116.9|41096.2|41076.2|548
1710503400000|2024-03-15 11:50:00|41136.9|41116.9|41126.2|41106.2|41161.2|41141.2|41116.2|41096.2|422
1710503700000|2024-03-15 11:55:00|41126.9|41106.9|41110.2|41090.2|41126.9|41106.9|41089.5|41069.5|287
1710504000000|2024-03-15 12:00:00|41112|41092|41056.2|41036.2|41112|41092|41052|41032|527
1710504300000|2024-03-15 12:05:00|41052|41032|41031.2|41011.2|41061.2|41041.2|41014.5|40994.5|457
1710504600000|2024-03-15 12:10:00|41032|41012|41089.5|41069.5|41112|41092|41022|41002|610
1710504900000|2024-03-15 12:15:00|41087.8|41067.8|41082|41062|41091.2|41071.2|41051.2|41031.2|316
1710505200000|2024-03-15 12:20:00|41081.2|41061.2|41063.5|41043.5|41091.2|41071.2|41047|41027|355
1710505500000|2024-03-15 12:25:00|41062.8|41042.8|41073.5|41053.5|41085.3|41065.3|41045.3|41025.3|332
1710505800000|2024-03-15 12:30:00|41078|41058|41051.1|41031.1|41100.5|41080.5|41032.8|41012.8|728
1710506100000|2024-03-15 12:35:00|41052.8|41032.8|41084.5|41064.5|41087|41067|41047.8|41027.8|300
1710506400000|2024-03-15 12:40:00|41086.3|41066.3|41057.6|41037.6|41087|41067|41039.3|41019.3|420
1710506700000|2024-03-15 12:45:00|41059.3|41039.3|41034.4|41014.4|41063.6|41043.6|41033.6|41013.6|303
1710507000000|2024-03-15 12:50:00|41036.1|41016.1|41103.6|41083.6|41103.6|41083.6|41036.1|41016.1|398
1710507300000|2024-03-15 12:55:00|41105.3|41085.3|41069.4|41049.4|41118.6|41098.6|41066.9|41046.9|420
1710507600000|2024-03-15 13:00:00|41071.1|41051.1|41164.4|41144.4|41176.1|41156.1|41058.6|41038.6|982
1710507900000|2024-03-15 13:05:00|41162.7|41142.7|41198.6|41178.6|41222.9|41202.9|41122.7|41102.7|1080
1710508200000|2024-03-15 13:10:00|41202.9|41182.9|41163.6|41143.6|41207.9|41187.9|41134.4|41114.4|929
1710508500000|2024-03-15 13:15:00|41164.4|41144.4|41177.9|41157.9|41227.9|41207.9|41159.4|41139.4|744
1710508800000|2024-03-15 13:20:00|41172.9|41152.9|41133.7|41113.7|41182.9|41162.9|41081|41061|780
1710509100000|2024-03-15 13:25:00|41130.2|41110.2|41103.7|41083.7|41152.9|41132.9|41103.7|41083.7|656
1710509400000|2024-03-15 13:30:00|41100.2|41080.2|41044.5|41024.5|41128.7|41108.7|41044.5|41024.5|946
1710509700000|2024-03-15 13:35:00|41046.2|41026.2|41041.2|41021.2|41092|41072|41037.9|41017.9|854
1710510000000|2024-03-15 13:40:00|41042|41022|40957.2|40937.2|41071.4|41051.4|40951.2|40931.2|1126
1710510300000|2024-03-15 13:45:00|40958.7|40938.7|41042.2|41022.2|41042.2|41022.2|40958.7|40938.7|955
1710510600000|2024-03-15 13:50:00|41040.5|41020.5|41092.2|41072.2|41095.5|41075.5|41018|40998|732
1710510900000|2024-03-15 13:55:00|41090.5|41070.5|41055.5|41035.5|41122.2|41102.2|41048.7|41028.7|696
1710511200000|2024-03-15 14:00:00|41054.7|41034.7|41059.7|41039.7|41088|41068|41033.7|41013.7|725
1710511500000|2024-03-15 14:05:00|41062.2|41042.2|41090.7|41070.7|41090.7|41070.7|41002.2|40982.2|587
1710511800000|2024-03-15 14:10:00|41091.5|41071.5|41159.9|41139.9|41174.2|41154.2|41080.7|41060.7|808
1710512100000|2024-03-15 14:15:00|41162.4|41142.4|41188.4|41168.4|41202.7|41182.7|41159.2|41139.2|787
1710512400000|2024-03-15 14:20:00|41189.2|41169.2|41174.2|41154.2|41215|41195|41155|41135|971
1710512700000|2024-03-15 14:25:00|41175|41155|41154|41134|41190|41170|41135.7|41115.7|518
1710513000000|2024-03-15 14:30:00|41153.2|41133.2|41205|41185|41213.3|41193.3|41150|41130|738
1710513300000|2024-03-15 14:35:00|41204.2|41184.2|41177.3|41157.3|41204.2|41184.2|41165.8|41145.8|699
1710513600000|2024-03-15 14:40:00|41176.5|41156.5|41148.1|41128.1|41176.5|41156.5|41123.8|41103.8|505
1710513900000|2024-03-15 14:45:00|41150.6|41130.6|41278.3|41258.3|41305.8|41285.8|41150.6|41130.6|1036
1710514200000|2024-03-15 14:50:00|41280.8|41260.8|41330|41310|41365.8|41345.8|41246.6|41226.6|1191
1710514500000|2024-03-15 14:55:00|41329.3|41309.3|41342.3|41322.3|41366.6|41346.6|41311.6|41291.6|792
1710514800000|2024-03-15 15:00:00|41343.1|41323.1|41331.6|41311.6|41360|41340|41306.6|41286.6|664
1710515100000|2024-03-15 15:05:00|41332.3|41312.3|41348.1|41328.1|41363.1|41343.1|41318.9|41298.9|1171
1710515400000|2024-03-15 15:10:00|41339.7|41319.7|41363.3|41343.3|41410.6|41390.6|41333.9|41313.9|1235
1710515700000|2024-03-15 15:15:00|41361.6|41341.6|41266.6|41246.6|41365.8|41345.8|41237.4|41217.4|883
1710516000000|2024-03-15 15:20:00|41264.9|41244.9|41282.4|41262.4|41302.4|41282.4|41248.2|41228.2|568
1710516300000|2024-03-15 15:25:00|41286.6|41266.6|41287.4|41267.4|41319.1|41299.1|41281.6|41261.6|908
1710516600000|2024-03-15 15:30:00|41285.7|41265.7|41343.4|41323.4|41362.6|41342.6|41264.9|41244.9|1232
1710516900000|2024-03-15 15:35:00|41341.6|41321.6|41328.2|41308.2|41365.1|41345.1|41299.9|41279.9|684
1710517200000|2024-03-15 15:40:00|41327.4|41307.4|41303.2|41283.2|41332.4|41312.4|41299|41279|510
1710517500000|2024-03-15 15:45:00|41304|41284|41276.5|41256.5|41338.2|41318.2|41274.9|41254.9|411
1710517800000|2024-03-15 15:50:00|41274.8|41254.8|41260.5|41240.5|41304.8|41284.8|41243|41223|706
1710518100000|2024-03-15 15:55:00|41259|41239|41371.5|41351.5|41371.5|41351.5|41252.3|41232.3|1176
1710518400000|2024-03-15 16:00:00|41374|41354|41364.8|41344.8|41399.8|41379.8|41364|41344|597
1710518700000|2024-03-15 16:05:00|41363.1|41343.1|41394.8|41374.8|41399|41379|41359.8|41339.8|557
1710519000000|2024-03-15 16:10:00|41396.5|41376.5|41410.6|41390.6|41439.8|41419.8|41396.5|41376.5|924
1710519300000|2024-03-15 16:15:00|41405.6|41385.6|41395.6|41375.6|41409.8|41389.8|41367.9|41347.9|484
1710519600000|2024-03-15 16:20:00|41393.9|41373.9|41372.9|41352.9|41410.6|41390.6|41367.9|41347.9|499
1710519900000|2024-03-15 16:25:00|41368.7|41348.7|41402.1|41382.1|41402.1|41382.1|41367.9|41347.9|461
1710520200000|2024-03-15 16:30:00|41403.9|41383.9|41377.9|41357.9|41403.9|41383.9|41373.7|41353.7|669
1710520500000|2024-03-15 16:35:00|41377.2|41357.2|41386.4|41366.4|41411.4|41391.4|41377.2|41357.2|406
1710520800000|2024-03-15 16:40:00|41383.9|41363.9|41312.2|41292.2|41386.4|41366.4|41312.2|41292.2|484
1710521100000|2024-03-15 16:45:00|41308.7|41288.7|41323.7|41303.7|41332.2|41312.2|41288|41268|632
1710521400000|2024-03-15 16:50:00|41323|41303|41288.7|41268.7|41328.7|41308.7|41288.7|41268.7|628
1710521700000|2024-03-15 16:55:00|41288|41268|41318|41298|41327.2|41307.2|41288|41268|1790
1710522000000|2024-03-15 17:00:00|41317.2|41297.2|41240.5|41220.5|41317.2|41297.2|41237.2|41217.2|1088
1710522300000|2024-03-15 17:05:00|41239.7|41219.7|41226.5|41206.5|41249.7|41229.7|41226.5|41206.5|217
1710522600000|2024-03-15 17:10:00|41214.7|41194.7|41216.5|41196.5|41227.2|41207.2|41207.2|41187.2|488
1710522900000|2024-03-15 17:15:00|41217.2|41197.2|41207.3|41187.3|41217.2|41197.2|41199.8|41179.8|187
1710523200000|2024-03-15 17:20:00|41206.5|41186.5|41226.5|41206.5|41226.5|41206.5|41201.5|41181.5|313
1710523500000|2024-03-15 17:25:00|41231.5|41211.5|41244.8|41224.8|41249.8|41229.8|41226.5|41206.5|217
1710523800000|2024-03-15 17:30:00|41244|41224|41216.5|41196.5|41246.5|41226.5|41216.5|41196.5|143
1710524100000|2024-03-15 17:35:00|41214|41194|41232.3|41212.3|41232.3|41212.3|41209.8|41189.8|194
1710524400000|2024-03-15 17:40:00|41231.5|41211.5|41245.8|41225.8|41250|41230|41219.8|41199.8|227
1710524700000|2024-03-15 17:45:00|41241.5|41221.5|41243.1|41223.1|41261.6|41241.6|41239.8|41219.8|422
1710525000000|2024-03-15 17:50:00|41241.4|41221.4|41264.1|41244.1|41264.1|41244.1|41241.4|41221.4|171
1710525300000|2024-03-15 17:55:00|41264.8|41244.8|41254.1|41234.1|41271.6|41251.6|41246.6|41226.6|182
1710525600000|2024-03-15 18:00:00|41253.3|41233.3|41281.6|41261.6|41283.3|41263.3|41246.6|41226.6|189
1710525900000|2024-03-15 18:05:00|41280.8|41260.8|41276.6|41256.6|41291.6|41271.6|41276.6|41256.6|109
1710526200000|2024-03-15 18:10:00|41274.9|41254.9|41275.8|41255.8|41280.8|41260.8|41270.8|41250.8|157
1710526500000|2024-03-15 18:15:00|41270.8|41250.8|41280.9|41260.9|41280.9|41260.9|41270.8|41250.8|78
1710526800000|2024-03-15 18:20:00|41276.6|41256.6|41276.6|41256.6|41280.9|41260.9|41275.9|41255.9|88
1710527100000|2024-03-15 18:25:00|41275.9|41255.9|41271.6|41251.6|41276.6|41256.6|41270.9|41250.9|71
1710527400000|2024-03-15 18:30:00|41270.9|41250.9|41290.9|41270.9|41297.4|41277.4|41270.9|41250.9|210
1710527700000|2024-03-15 18:35:00|41288.4|41268.4|41290.9|41270.9|41291.7|41271.7|41283.4|41263.4|111
1710528000000|2024-03-15 18:40:00|41291.7|41271.7|41310.7|41290.7|41312.5|41292.5|41290.9|41270.9|104
1710528300000|2024-03-15 18:45:00|41309.2|41289.2|41296.7|41276.7|41309.2|41289.2|41296.7|41276.7|62
1710528600000|2024-03-15 18:50:00|41295|41275|41306.7|41286.7|41306.7|41286.7|41295|41275|84
1710528900000|2024-03-15 18:55:00|41304.2|41284.2|41306.7|41286.7|41311.7|41291.7|41301.7|41281.7|104
1710529200000|2024-03-15 19:00:00|41305.9|41285.9|41315.2|41295.2|41315.2|41295.2|41301.7|41281.7|69
1710529500000|2024-03-15 19:05:00|41311.7|41291.7|41301.7|41281.7|41311.7|41291.7|41297.5|41277.5|56
1710529800000|2024-03-15 19:10:00|41306|41286|41316|41296|41316|41296|41304.2|41284.2|30
1710530100000|2024-03-15 19:15:00|41311.7|41291.7|41316.8|41296.8|41317.5|41297.5|41311.7|41291.7|31
1710530400000|2024-03-15 19:20:00|41316|41296|41311.8|41291.8|41316.8|41296.8|41311|41291|47
1710530700000|2024-03-15 19:25:00|41314.3|41294.3|41311.8|41291.8|41316|41296|41311|41291|60
1710531000000|2024-03-15 19:30:00|41314.3|41294.3|41316|41296|41316|41296|41311.8|41291.8|70
1710531300000|2024-03-15 19:35:00|41316.8|41296.8|41312.6|41292.6|41316.8|41296.8|41312.6|41292.6|67
1710531600000|2024-03-15 19:40:00|41311.8|41291.8|41306.8|41286.8|41311.8|41291.8|41304.3|41284.3|54
1710531900000|2024-03-15 19:45:00|41306|41286|41296.1|41276.1|41306|41286|41291.8|41271.8|201
1710532200000|2024-03-15 19:50:00|41294.3|41274.3|41286.8|41266.8|41296.1|41276.1|41286.8|41266.8|68
1710532500000|2024-03-15 19:55:00|41286.1|41266.1|41296.1|41276.1|41296.1|41276.1|41285.1|41265.1|121
1710532800000|2024-03-15 20:00:00|41298.6|41278.6|41309.4|41289.4|41311.9|41291.9|41298.6|41278.6|84
1710533100000|2024-03-15 20:05:00|41311.9|41291.9|41306.9|41286.9|41311.9|41291.9|41304.4|41284.4|74
1710533400000|2024-03-15 20:10:00|41302.6|41282.6|41301.1|41281.1|41302.7|41282.7|41301.1|41281.1|25
1710533700000|2024-03-15 20:15:00|41301.9|41281.9|41291.9|41271.9|41301.9|41281.9|41291.9|41271.9|61
1710534000000|2024-03-15 20:20:00|41293.6|41273.6|41291.9|41271.9|41296.9|41276.9|41291.1|41271.1|22
1710534300000|2024-03-15 20:25:00|41293.6|41273.6|41296.9|41276.9|41305.4|41285.4|41293.6|41273.6|75
1710534600000|2024-03-15 20:30:00|41298.6|41278.6|41286.2|41266.2|41298.6|41278.6|41286.2|41266.2|70
1710534900000|2024-03-15 20:35:00|41285.4|41265.4|41282.9|41262.9|41286.2|41266.2|41282.9|41262.9|64
1710535200000|2024-03-15 20:40:00|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41282.9|41262.9|3
1710535500000|2024-03-15 20:45:00|41282.9|41262.9|41284.5|41264.5|41285.2|41265.2|41282.9|41262.9|32
1710535800000|2024-03-15 20:50:00|41287|41267|41290.3|41270.3|41292|41272|41282.7|41262.7|115
1710536100000|2024-03-15 20:55:00|41289.5|41269.5|41286.8|41266.8|41295.3|41275.3|41286.8|41266.8|76
1710712800000|2024-03-17 22:00:00|41262.8|41242.8|41267.8|41247.8|41267.8|41247.8|41217.8|41197.8|186
1710713100000|2024-03-17 22:05:00|41270.3|41250.3|41276.1|41256.1|41283.6|41263.6|41270.3|41250.3|110
1710713400000|2024-03-17 22:10:00|41277.8|41257.8|41270.4|41250.4|41283.6|41263.6|41270.4|41250.4|57
1710713700000|2024-03-17 22:15:00|41268.7|41248.7|41235.4|41215.4|41268.7|41248.7|41234.5|41214.5|75
1710714000000|2024-03-17 22:20:00|41234.5|41214.5|41233.7|41213.7|41235.4|41215.4|41220.4|41200.4|128
1710714300000|2024-03-17 22:25:00|41242|41222|41254.5|41234.5|41258.7|41238.7|41242|41222|15
1710714600000|2024-03-17 22:30:00|41252|41232|41257|41237|41260.4|41240.4|41252|41232|12
1710714900000|2024-03-17 22:35:00|41255.4|41235.4|41245.4|41225.4|41255.4|41235.4|41245.4|41225.4|10
1710715200000|2024-03-17 22:40:00|41244.6|41224.6|41240.4|41220.4|41244.6|41224.6|41235.4|41215.4|36
1710715500000|2024-03-17 22:45:00|41237.1|41217.1|41235.4|41215.4|41237.9|41217.9|41234.6|41214.6|14
1710715800000|2024-03-17 22:50:00|41234.6|41214.6|41234.6|41214.6|41240.4|41220.4|41232.9|41212.9|33
1710716100000|2024-03-17 22:55:00|41232.1|41212.1|41235.5|41215.5|41238|41218|41232.1|41212.1|2
1710716400000|2024-03-17 23:00:00|41237.1|41217.1|41244.6|41224.6|41246.3|41226.3|41235.5|41215.5|17
1710716700000|2024-03-17 23:05:00|41246.3|41226.3|41240.5|41220.5|41246.3|41226.3|41238.8|41218.8|15
1710717000000|2024-03-17 23:10:00|41242.1|41222.1|41242.1|41222.1|41245.4|41225.4|41242.1|41222.1|12
1710717300000|2024-03-17 23:15:00|41243.8|41223.8|41248.8|41228.8|41248.8|41228.8|41243|41223|10
1710717600000|2024-03-17 23:20:00|41249.7|41229.7|41252.2|41232.2|41253.8|41233.8|41249.7|41229.7|32
1710717900000|2024-03-17 23:25:00|41250.5|41230.5|41240.5|41220.5|41250.5|41230.5|41240.5|41220.5|16
1710718200000|2024-03-17 23:30:00|41242.2|41222.2|41246.4|41226.4|41246.4|41226.4|41242.2|41222.2|2
1710718500000|2024-03-17 23:35:00|41245.5|41225.5|41265.6|41245.6|41270.6|41250.6|41244.7|41224.7|71
1710718800000|2024-03-17 23:40:00|41262.3|41242.3|41262.2|41242.2|41264.7|41244.7|41260.6|41240.6|33
1710719100000|2024-03-17 23:45:00|41260.6|41240.6|41258.9|41238.9|41264.7|41244.7|41258.9|41238.9|18
1710719400000|2024-03-17 23:50:00|41255.6|41235.6|41251.4|41231.4|41255.6|41235.6|41251.4|41231.4|18
1710719700000|2024-03-17 23:55:00|41253.1|41233.1|41264.7|41244.7|41265.6|41245.6|41253.1|41233.1|24
1710720000000|2024-03-18 00:00:00|41266.5|41246.5|41264.8|41244.8|41269|41249|41264.8|41244.8|30
1710720300000|2024-03-18 00:05:00|41263.9|41243.9|41265.6|41245.6|41270.6|41250.6|41257.3|41237.3|45
1710720600000|2024-03-18 00:10:00|41263.1|41243.1|41237.4|41217.4|41263.1|41243.1|41237.4|41217.4|100
1710720900000|2024-03-18 00:15:00|41241.5|41221.5|41240.6|41220.6|41243.1|41223.1|41236.5|41216.5|126
1710721200000|2024-03-18 00:20:00|41244.8|41224.8|41240.7|41220.7|41250.6|41230.6|41240.7|41220.7|48
1710721500000|2024-03-18 00:25:00|41245.7|41225.7|41244|41224|41245.7|41225.7|41240.7|41220.7|41
1710721800000|2024-03-18 00:30:00|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41235.7|41215.7|33
1710722100000|2024-03-18 00:35:00|41244|41224|41255.7|41235.7|41255.7|41235.7|41244|41224|45
1710722400000|2024-03-18 00:40:00|41254.1|41234.1|41245.7|41225.7|41254.1|41234.1|41244.1|41224.1|31
1710722700000|2024-03-18 00:45:00|41246.6|41226.6|41240.7|41220.7|41250.7|41230.7|41240.7|41220.7|29
1710723000000|2024-03-18 00:50:00|41244.1|41224.1|41252.4|41232.4|41252.4|41232.4|41235.7|41215.7|148
1710723300000|2024-03-18 00:55:00|41254|41234|41264|41244|41274|41254|41254|41234|117
1710723600000|2024-03-18 01:00:00|41260.7|41240.7|41155.7|41135.7|41260.7|41240.7|41129.9|41109.9|1082
1710723900000|2024-03-18 01:05:00|41154.1|41134.1|41120.7|41100.7|41171.5|41151.5|41105.7|41085.7|626
1710724200000|2024-03-18 01:10:00|41122.3|41102.3|41154|41134|41163.2|41143.2|41119|41099|351
1710724500000|2024-03-18 01:15:00|41150.7|41130.7|41150.7|41130.7|41190.7|41170.7|41144.8|41124.8|197
1710724800000|2024-03-18 01:20:00|41152.3|41132.3|41241.5|41221.5|41242.3|41222.3|41149.1|41129.1|380
1710725100000|2024-03-18 01:25:00|41242.3|41222.3|41277.4|41257.4|41283.2|41263.2|41217.3|41197.3|272
1710725400000|2024-03-18 01:30:00|41279.9|41259.9|41322.4|41302.4|41322.4|41302.4|41279.9|41259.9|558
1710725700000|2024-03-18 01:35:00|41320.7|41300.7|41292.4|41272.4|41322.4|41302.4|41291.5|41271.5|257
1710726000000|2024-03-18 01:40:00|41291.5|41271.5|41317.4|41297.4|41320.7|41300.7|41286.5|41266.5|137
1710726300000|2024-03-18 01:45:00|41318.3|41298.3|41327.4|41307.4|41344.8|41324.8|41312.4|41292.4|476
1710726600000|2024-03-18 01:50:00|41326.5|41306.5|41303.3|41283.3|41326.5|41306.5|41295.8|41275.8|129
1710726900000|2024-03-18 01:55:00|41302.4|41282.4|41326.6|41306.6|41332.4|41312.4|41297.4|41277.4|167
1710727200000|2024-03-18 02:00:00|41327.4|41307.4|41267.4|41247.4|41351.6|41331.6|41262.4|41242.4|481
1710727500000|2024-03-18 02:05:00|41269.9|41249.9|41294.2|41274.2|41298.3|41278.3|41259.2|41239.2|358
1710727800000|2024-03-18 02:10:00|41293.3|41273.3|41295|41275|41307.5|41287.5|41283.3|41263.3|350
1710728100000|2024-03-18 02:15:00|41296.6|41276.6|41313.3|41293.3|41323.3|41303.3|41296.6|41276.6|71
1710728400000|2024-03-18 02:20:00|41315|41295|41342.5|41322.5|41343.3|41323.3|41310.8|41290.8|100
1710728700000|2024-03-18 02:25:00|41340.8|41320.8|41328.4|41308.4|41340.8|41320.8|41323.3|41303.3|78
1710729000000|2024-03-18 02:30:00|41330.9|41310.9|41335.8|41315.8|41339.1|41319.1|41296.6|41276.6|344
1710729300000|2024-03-18 02:35:00|41336.6|41316.6|41342.5|41322.5|41352.5|41332.5|41336.6|41316.6|195
1710729600000|2024-03-18 02:40:00|41341.6|41321.6|41309.3|41289.3|41348.4|41328.4|41307.5|41287.5|185
1710729900000|2024-03-18 02:45:00|41308.4|41288.4|41322.5|41302.5|41332.5|41312.5|41293.4|41273.4|164
1710730200000|2024-03-18 02:50:00|41321.7|41301.7|41331.7|41311.7|41337.5|41317.5|41307.5|41287.5|173
1710730500000|2024-03-18 02:55:00|41332.5|41312.5|41322.6|41302.6|41347.5|41327.5|41312.5|41292.5|232
1710730800000|2024-03-18 03:00:00|41321.7|41301.7|41307.6|41287.6|41321.7|41301.7|41293.4|41273.4|171
1710731100000|2024-03-18 03:05:00|41306.7|41286.7|41240.2|41220.2|41307.6|41287.6|41239.3|41219.3|332
1710731400000|2024-03-18 03:10:00|41245.2|41225.2|41282.7|41262.7|41282.7|41262.7|41234.3|41214.3|268
1710731700000|2024-03-18 03:15:00|41285.2|41265.2|41270.2|41250.2|41290.2|41270.2|41255.2|41235.2|177
1710732000000|2024-03-18 03:20:00|41269.3|41249.3|41229.3|41209.3|41270.2|41250.2|41214.3|41194.3|197
1710732300000|2024-03-18 03:25:00|41232.6|41212.6|41219.4|41199.4|41234.3|41214.3|41215.2|41195.2|120
1710732600000|2024-03-18 03:30:00|41220.2|41200.2|41229.4|41209.4|41233.5|41213.5|41220.2|41200.2|37
1710732900000|2024-03-18 03:35:00|41228.5|41208.5|41221|41201|41235.1|41215.1|41221|41201|27
1710733200000|2024-03-18 03:40:00|41221.9|41201.9|41209.4|41189.4|41221.9|41201.9|41209.4|41189.4|42
1710733500000|2024-03-18 03:45:00|41204.4|41184.4|41209.4|41189.4|41211|41191|41204.4|41184.4|38
1710733800000|2024-03-18 03:50:00|41208.5|41188.5|41204.4|41184.4|41209.4|41189.4|41203.5|41183.5|18
1710734100000|2024-03-18 03:55:00|41201.9|41181.9|41199.4|41179.4|41206|41186|41199.4|41179.4|36
1710734400000|2024-03-18 04:00:00|41197.8|41177.8|41199.4|41179.4|41199.4|41179.4|41194.4|41174.4|45
1710734700000|2024-03-18 04:05:00|41198.6|41178.6|41194.4|41174.4|41199.4|41179.4|41193.6|41173.6|48
1710735000000|2024-03-18 04:10:00|41193.6|41173.6|41184.5|41164.5|41196.1|41176.1|41181.1|41161.1|59
1710735300000|2024-03-18 04:15:00|41182.8|41162.8|41176.1|41156.1|41182.8|41162.8|41175.2|41155.2|16
1710735600000|2024-03-18 04:20:00|41177|41157|41170.3|41150.3|41182.8|41162.8|41167.8|41147.8|38
1710735900000|2024-03-18 04:25:00|41173.6|41153.6|41174.5|41154.5|41177.9|41157.9|41173.6|41153.6|18
1710736200000|2024-03-18 04:30:00|41178.6|41158.6|41179.5|41159.5|41183.6|41163.6|41175.4|41155.4|28
1710736500000|2024-03-18 04:35:00|41178.6|41158.6|41184.5|41164.5|41184.5|41164.5|41178.6|41158.6|12
1710736800000|2024-03-18 04:40:00|41186.1|41166.1|41174.5|41154.5|41186.1|41166.1|41173.7|41153.7|56
1710737100000|2024-03-18 04:45:00|41173.7|41153.7|41171.2|41151.2|41174.5|41154.5|41169.5|41149.5|37
1710737400000|2024-03-18 04:50:00|41172|41152|41174.5|41154.5|41179.5|41159.5|41172|41152|28
1710737700000|2024-03-18 04:55:00|41171.2|41151.2|41174.6|41154.6|41179.6|41159.6|41171.2|41151.2|33
1710738000000|2024-03-18 05:00:00|41176.2|41156.2|41178.7|41158.7|41181.2|41161.2|41169.6|41149.6|25
1710738300000|2024-03-18 05:05:00|41181.2|41161.2|41187.1|41167.1|41189.6|41169.6|41178.7|41158.7|23
1710738600000|2024-03-18 05:10:00|41188.7|41168.7|41164.6|41144.6|41189.6|41169.6|41164.6|41144.6|53
1710738900000|2024-03-18 05:15:00|41159.6|41139.6|41169.6|41149.6|41172.1|41152.1|41159.6|41139.6|57
1710739200000|2024-03-18 05:20:00|41168|41148|41174.6|41154.6|41174.6|41154.6|41168|41148|81
1710739500000|2024-03-18 05:25:00|41170.5|41150.5|41174.6|41154.6|41178.7|41158.7|41166.4|41146.4|66
1710739800000|2024-03-18 05:30:00|41173|41153|41153.8|41133.8|41173|41153|41127.1|41107.1|420
1710740100000|2024-03-18 05:35:00|41154.6|41134.6|41164.6|41144.6|41174.6|41154.6|41153.8|41133.8|185
1710740400000|2024-03-18 05:40:00|41165.5|41145.5|41151.3|41131.3|41176.3|41156.3|41151.3|41131.3|222
1710740700000|2024-03-18 05:45:00|41153.8|41133.8|41203.8|41183.8|41203.8|41183.8|41134.7|41114.7|189
1710741000000|2024-03-18 05:50:00|41204.7|41184.7|41197.9|41177.9|41221.3|41201.3|41194.7|41174.7|159
1710741300000|2024-03-18 05:55:00|41196.3|41176.3|41194.7|41174.7|41218.1|41198.1|41186.3|41166.3|88
1710741600000|2024-03-18 06:00:00|41193|41173|41213|41193|41230.5|41210.5|41193|41173|185
1710741900000|2024-03-18 06:05:00|41211.3|41191.3|41203|41183|41218.1|41198.1|41198|41178|96
1710742200000|2024-03-18 06:10:00|41206.2|41186.2|41187.2|41167.2|41214.6|41194.6|41187.2|41167.2|81
1710742500000|2024-03-18 06:15:00|41188.9|41168.9|41168|41148|41203|41183|41165.6|41145.6|135
1710742800000|2024-03-18 06:20:00|41166.4|41146.4|41184.7|41164.7|41193|41173|41166.4|41146.4|82
1710743100000|2024-03-18 06:25:00|41183.9|41163.9|41168.9|41148.9|41198.9|41178.9|41163.9|41143.9|101
1710743400000|2024-03-18 06:30:00|41170.5|41150.5|41183|41163|41198.9|41178.9|41170.5|41150.5|89
1710743700000|2024-03-18 06:35:00|41179.8|41159.8|41149.8|41129.8|41179.8|41159.8|41138|41118|158
1710744000000|2024-03-18 06:40:00|41151.4|41131.4|41153.9|41133.9|41159.8|41139.8|41149.8|41129.8|92
1710744300000|2024-03-18 06:45:00|41153.1|41133.1|41158.9|41138.9|41173.1|41153.1|41149.8|41129.8|80
1710744600000|2024-03-18 06:50:00|41158.1|41138.1|41129.8|41109.8|41168.9|41148.9|41124.8|41104.8|108
1710744900000|2024-03-18 06:55:00|41130.7|41110.7|41119.8|41099.8|41138.2|41118.2|41114.8|41094.8|80
1710745200000|2024-03-18 07:00:00|41121.5|41101.5|41152.3|41132.3|41159|41139|41119.8|41099.8|241
1710745500000|2024-03-18 07:05:00|41154|41134|41164.8|41144.8|41167.3|41147.3|41144.8|41124.8|92
1710745800000|2024-03-18 07:10:00|41166.5|41146.5|41164.9|41144.9|41169.9|41149.9|41157.4|41137.4|53
1710746100000|2024-03-18 07:15:00|41166.5|41146.5|41179.9|41159.9|41199|41179|41164.9|41144.9|144
1710746400000|2024-03-18 07:20:00|41180.7|41160.7|41189|41169|41199.9|41179.9|41180.7|41160.7|104
1710746700000|2024-03-18 07:25:00|41189.9|41169.9|41174.9|41154.9|41190.8|41170.8|41169|41149|99
1710747000000|2024-03-18 07:30:00|41173.3|41153.3|41195.8|41175.8|41198.3|41178.3|41173.3|41153.3|98
1710747300000|2024-03-18 07:35:00|41194.2|41174.2|41204.9|41184.9|41204.9|41184.9|41189.9|41169.9|69
1710747600000|2024-03-18 07:40:00|41205.8|41185.8|41221.7|41201.7|41239.1|41219.1|41203.3|41183.3|342
1710747900000|2024-03-18 07:45:00|41220.8|41200.8|41243.3|41223.3|41245.8|41225.8|41220.8|41200.8|92
1710748200000|2024-03-18 07:50:00|41240.8|41220.8|41214.9|41194.9|41240.8|41220.8|41210.8|41190.8|87
1710748500000|2024-03-18 07:55:00|41211.7|41191.7|41212.5|41192.5|41228.3|41208.3|41210|41190|95
1710748800000|2024-03-18 08:00:00|41211.6|41191.6|41210|41190|41215|41195|41150.8|41130.8|499
1710749100000|2024-03-18 08:05:00|41208.3|41188.3|41199.1|41179.1|41225|41205|41172.5|41152.5|167
1710749400000|2024-03-18 08:10:00|41200.7|41180.7|41195|41175|41235|41215|41195|41175|191
1710749700000|2024-03-18 08:15:00|41187.5|41167.5|41176.8|41156.8|41250|41230|41171.7|41151.7|338
1710750000000|2024-03-18 08:20:00|41178.4|41158.4|41190|41170|41210.9|41190.9|41157.6|41137.6|168
1710750300000|2024-03-18 08:25:00|41188.4|41168.4|41157.6|41137.6|41190.9|41170.9|41157.6|41137.6|147
1710750600000|2024-03-18 08:30:00|41156.8|41136.8|41172.7|41152.7|41205|41185|41156.8|41136.8|148
1710750900000|2024-03-18 08:35:00|41175.9|41155.9|41145.2|41125.2|41181.8|41161.8|41144.3|41124.3|157
1710751200000|2024-03-18 08:40:00|41141.8|41121.8|41155.1|41135.1|41155.9|41135.9|41122.7|41102.7|208
1710751500000|2024-03-18 08:45:00|41156.7|41136.7|41175.9|41155.9|41175.9|41155.9|41152.6|41132.6|85
1710751800000|2024-03-18 08:50:00|41171.8|41151.8|41188.5|41168.5|41205.2|41185.2|41161.8|41141.8|173
1710752100000|2024-03-18 08:55:00|41189.3|41169.3|41141.8|41121.8|41191.8|41171.8|41136.8|41116.8|136
1710752400000|2024-03-18 09:00:00|41140.2|41120.2|41221|41201|41265.1|41245.1|41127.7|41107.7|708
1710752700000|2024-03-18 09:05:00|41223.5|41203.5|41195.1|41175.1|41226|41206|41158.5|41138.5|289
1710753000000|2024-03-18 09:10:00|41190.1|41170.1|41240.1|41220.1|41248.5|41228.5|41185.1|41165.1|143
1710753300000|2024-03-18 09:15:00|41235.1|41215.1|41212.6|41192.6|41240.1|41220.1|41210.1|41190.1|72
1710753600000|2024-03-18 09:20:00|41210.1|41190.1|41180.2|41160.2|41216.8|41196.8|41175.2|41155.2|112
1710753900000|2024-03-18 09:25:00|41190.2|41170.2|41238.4|41218.4|41258.4|41238.4|41190.2|41170.2|345
1710754200000|2024-03-18 09:30:00|41236.8|41216.8|41260.9|41240.9|41268.4|41248.4|41235.9|41215.9|130
1710754500000|2024-03-18 09:35:00|41261.8|41241.8|41268.4|41248.4|41288.4|41268.4|41261.8|41241.8|254
1710754800000|2024-03-18 09:40:00|41269.3|41249.3|41293.4|41273.4|41297.6|41277.6|41269.3|41249.3|172
1710755100000|2024-03-18 09:45:00|41295.1|41275.1|41273.5|41253.5|41297.6|41277.6|41268.5|41248.5|150
1710755400000|2024-03-18 09:50:00|41270.2|41250.2|41278.5|41258.5|41285.1|41265.1|41268.5|41248.5|98
1710755700000|2024-03-18 09:55:00|41275.1|41255.1|41291|41271|41294.4|41274.4|41271|41251|172
1710756000000|2024-03-18 10:00:00|41293.5|41273.5|41302.6|41282.6|41313.5|41293.5|41291|41271|170
1710756300000|2024-03-18 10:05:00|41303.5|41283.5|41279.4|41259.4|41308.5|41288.5|41279.4|41259.4|120
1710756600000|2024-03-18 10:10:00|41281.9|41261.9|41304.4|41284.4|41327.6|41307.6|41279.4|41259.4|186
1710756900000|2024-03-18 10:15:00|41303.5|41283.5|41323.5|41303.5|41328.5|41308.5|41298.5|41278.5|100
1710757200000|2024-03-18 10:20:00|41324.4|41304.4|41313.5|41293.5|41328.5|41308.5|41303.5|41283.5|109
1710757500000|2024-03-18 10:25:00|41315.2|41295.2|41318.5|41298.5|41323.5|41303.5|41305.2|41285.2|87
1710757800000|2024-03-18 10:30:00|41323.5|41303.5|41321.1|41301.1|41333.6|41313.6|41311.1|41291.1|109
1710758100000|2024-03-18 10:35:00|41319.4|41299.4|41278.6|41258.6|41323.6|41303.6|41278.6|41258.6|137
1710758400000|2024-03-18 10:40:00|41281.1|41261.1|41308.6|41288.6|41312.7|41292.7|41278.6|41258.6|132
1710758700000|2024-03-18 10:45:00|41310.2|41290.2|41317.7|41297.7|41322.7|41302.7|41308.6|41288.6|70
1710759000000|2024-03-18 10:50:00|41316.1|41296.1|41328.6|41308.6|41332.7|41312.7|41308.6|41288.6|92
1710759300000|2024-03-18 10:55:00|41322.7|41302.7|41322.7|41302.7|41323.6|41303.6|41306.1|41286.1|134
1710759600000|2024-03-18 11:00:00|41323.6|41303.6|41317.7|41297.7|41323.6|41303.6|41299.5|41279.5|74
1710759900000|2024-03-18 11:05:00|41316.1|41296.1|41338.6|41318.6|41339.5|41319.5|41316.1|41296.1|113
1710760200000|2024-03-18 11:10:00|41337.8|41317.8|41335.3|41315.3|41339.5|41319.5|41328.6|41308.6|163
1710760500000|2024-03-18 11:15:00|41336.1|41316.1|41324.5|41304.5|41338.6|41318.6|41319.5|41299.5|85
1710760800000|2024-03-18 11:20:00|41322.9|41302.9|41368.7|41348.7|41369.5|41349.5|41315.4|41295.4|200
1710761100000|2024-03-18 11:25:00|41370.3|41350.3|41368.7|41348.7|41373.7|41353.7|41349.5|41329.5|166
1710761400000|2024-03-18 11:30:00|41370.3|41350.3|41404.6|41384.6|41404.6|41384.6|41368.7|41348.7|333
1710761700000|2024-03-18 11:35:00|41403.7|41383.7|41413.7|41393.7|41433.7|41413.7|41391.2|41371.2|363
1710762000000|2024-03-18 11:40:00|41415.5|41395.5|41428.7|41408.7|41428.7|41408.7|41407.1|41387.1|134
1710762300000|2024-03-18 11:45:00|41424.6|41404.6|41412.1|41392.1|41424.6|41404.6|41400.5|41380.5|301
1710762600000|2024-03-18 11:50:00|41413|41393|41433|41413|41433|41413|41408|41388|205
1710762900000|2024-03-18 11:55:00|41434.6|41414.6|41430.5|41410.5|41470.5|41450.5|41428|41408|398
1710763200000|2024-03-18 12:00:00|41427.1|41407.1|41376.4|41356.4|41436.4|41416.4|41370.5|41350.5|714
1710763500000|2024-03-18 12:05:00|41379.6|41359.6|41380.5|41360.5|41386.4|41366.4|41366.4|41346.4|408
1710763800000|2024-03-18 12:10:00|41381.4|41361.4|41404.7|41384.7|41430.5|41410.5|41381.4|41361.4|932
1710764100000|2024-03-18 12:15:00|41405.5|41385.5|41396.4|41376.4|41420.5|41400.5|41390.5|41370.5|385
1710764400000|2024-03-18 12:20:00|41395.5|41375.5|41358.2|41338.2|41404.7|41384.7|41358.2|41338.2|449
1710764700000|2024-03-18 12:25:00|41357.3|41337.3|41382.3|41362.3|41382.3|41362.3|41353.2|41333.2|517
1710765000000|2024-03-18 12:30:00|41385.6|41365.6|41377.3|41357.3|41397.3|41377.3|41363.2|41343.2|509
1710765300000|2024-03-18 12:35:00|41378.2|41358.2|41355.7|41335.7|41389.8|41369.8|41350.7|41330.7|416
1710765600000|2024-03-18 12:40:00|41358.2|41338.2|41347.4|41327.4|41377.4|41357.4|41343.2|41323.2|220
1710765900000|2024-03-18 12:45:00|41348.2|41328.2|41335|41315|41359.1|41339.1|41335|41315|463
1710766200000|2024-03-18 12:50:00|41339.1|41319.1|41363.3|41343.3|41364.1|41344.1|41335|41315|453
1710766500000|2024-03-18 12:55:00|41364.1|41344.1|41367.4|41347.4|41392.4|41372.4|41358.3|41338.3|758
1710766800000|2024-03-18 13:00:00|41364.2|41344.2|41400.6|41380.6|41428.9|41408.9|41338.3|41318.3|2316
1710767100000|2024-03-18 13:05:00|41399.8|41379.8|41484.8|41464.8|41509.8|41489.8|41399.8|41379.8|1454
1710767400000|2024-03-18 13:10:00|41480.7|41460.7|41464.8|41444.8|41490.7|41470.7|41439|41419|570
1710767700000|2024-03-18 13:15:00|41465.7|41445.7|41580.7|41560.7|41602.3|41582.3|41451.6|41431.6|1226
1710768000000|2024-03-18 13:20:00|41579.8|41559.8|41579.1|41559.1|41637.3|41617.3|41567.3|41547.3|1049
1710768300000|2024-03-18 13:25:00|41575.7|41555.7|41618.2|41598.2|41618.2|41598.2|41570.7|41550.7|909
1710768600000|2024-03-18 13:30:00|41616.6|41596.6|41654.2|41634.2|41666.6|41646.6|41580.7|41560.7|1248
1710768900000|2024-03-18 13:35:00|41652.5|41632.5|41633.2|41613.2|41677.5|41657.5|41621.6|41601.6|916
1710769200000|2024-03-18 13:40:00|41632.3|41612.3|41568.4|41548.4|41646.6|41626.6|41561.6|41541.6|1094
1710769500000|2024-03-18 13:45:00|41567.5|41547.5|41541.6|41521.6|41568.4|41548.4|41496.6|41476.6|1119
1710769800000|2024-03-18 13:50:00|41542.5|41522.5|41555.8|41535.8|41584.9|41564.9|41532.4|41512.4|660
1710770100000|2024-03-18 13:55:00|41559.9|41539.9|41554|41534|41574|41554|41529.9|41509.9|779
1710770400000|2024-03-18 14:00:00|41554.9|41534.9|41569|41549|41599|41579|41549.9|41529.9|578
1710770700000|2024-03-18 14:05:00|41568.1|41548.1|41654|41634|41661.5|41641.5|41554|41534|665
1710771000000|2024-03-18 14:10:00|41657.3|41637.3|41649|41629|41708.1|41688.1|41649|41629|733
1710771300000|2024-03-18 14:15:00|41648.2|41628.2|41622.6|41602.6|41648.2|41628.2|41620.8|41600.8|577
1710771600000|2024-03-18 14:20:00|41625.8|41605.8|41721.6|41701.6|41721.6|41701.6|41625.8|41605.8|935
1710771900000|2024-03-18 14:25:00|41719.1|41699.1|41664.1|41644.1|41719.1|41699.1|41655.8|41635.8|523
1710772200000|2024-03-18 14:30:00|41662.5|41642.5|41705.9|41685.9|41705.9|41685.9|41642.6|41622.6|576
1710772500000|2024-03-18 14:35:00|41706.7|41686.7|41665.9|41645.9|41706.7|41686.7|41665|41645|387
1710772800000|2024-03-18 14:40:00|41665|41645|41626.8|41606.8|41667.6|41647.6|41597.6|41577.6|671
1710773100000|2024-03-18 14:45:00|41628.4|41608.4|41638.5|41618.5|41638.5|41618.5|41591|41571|631
1710773400000|2024-03-18 14:50:00|41637.7|41617.7|41666.8|41646.8|41685|41665|41625.2|41605.2|618
1710773700000|2024-03-18 14:55:00|41662.7|41642.7|41690|41670|41690|41670|41639.4|41619.4|478
1710774000000|2024-03-18 15:00:00|41690.9|41670.9|41686.8|41666.8|41715|41695|41679.3|41659.3|300
1710774300000|2024-03-18 15:05:00|41681.8|41661.8|41602.7|41582.7|41684.3|41664.3|41598.6|41578.6|677
1710774600000|2024-03-18 15:10:00|41599.5|41579.5|41583.6|41563.6|41616.1|41596.1|41563.6|41543.6|706
1710774900000|2024-03-18 15:15:00|41585.2|41565.2|41563.6|41543.6|41587.7|41567.7|41542.7|41522.7|637
1710775200000|2024-03-18 15:20:00|41566.1|41546.1|41523.6|41503.6|41578.6|41558.6|41523.6|41503.6|514
1710775500000|2024-03-18 15:25:00|41522.7|41502.7|41537.7|41517.7|41551.9|41531.9|41517.7|41497.7|353
1710775800000|2024-03-18 15:30:00|41536.1|41516.1|41536.9|41516.9|41546|41526|41508.6|41488.6|479
1710776100000|2024-03-18 15:35:00|41537.8|41517.8|41548.7|41528.7|41553.7|41533.7|41531.9|41511.9|429
1710776400000|2024-03-18 15:40:00|41547.8|41527.8|41561|41541|41576|41556|41527.8|41507.8|848
1710776700000|2024-03-18 15:45:00|41562.6|41542.6|41546.9|41526.9|41584.4|41564.4|41541.9|41521.9|492
1710777000000|2024-03-18 15:50:00|41549.4|41529.4|41561|41541|41561|41541|41516.9|41496.9|521
1710777300000|2024-03-18 15:55:00|41559.4|41539.4|41538.7|41518.7|41559.4|41539.4|41522.1|41502.1|650
1710777600000|2024-03-18 16:00:00|41537.1|41517.1|41498.7|41478.7|41537.1|41517.1|41483.7|41463.7|652
1710777900000|2024-03-18 16:05:00|41497.8|41477.8|41468.7|41448.7|41503.7|41483.7|41459.6|41439.6|491
1710778200000|2024-03-18 16:10:00|41463.7|41443.7|41442.8|41422.8|41463.7|41443.7|41416.2|41396.2|1122
1710778500000|2024-03-18 16:15:00|41444.5|41424.5|41455.4|41435.4|41462.9|41442.9|41439.5|41419.5|241
1710778800000|2024-03-18 16:20:00|41456.2|41436.2|41424.6|41404.6|41463.8|41443.8|41420.5|41400.5|539
1710779100000|2024-03-18 16:25:00|41426.4|41406.4|41443.8|41423.8|41446.3|41426.3|41420.5|41400.5|430
1710779400000|2024-03-18 16:30:00|41444.7|41424.7|41378.8|41358.8|41444.7|41424.7|41374.7|41354.7|1074
1710779700000|2024-03-18 16:35:00|41376.3|41356.3|41383.8|41363.8|41400.6|41380.6|41364.7|41344.7|494
1710780000000|2024-03-18 16:40:00|41386.3|41366.3|41393.8|41373.8|41394.7|41374.7|41374.7|41354.7|496
1710780300000|2024-03-18 16:45:00|41390.6|41370.6|41384.7|41364.7|41393.8|41373.8|41359.7|41339.7|455
1710780600000|2024-03-18 16:50:00|41382.2|41362.2|41394.7|41374.7|41397.9|41377.9|41362.2|41342.2|648
1710780900000|2024-03-18 16:55:00|41393.8|41373.8|41391.5|41371.5|41395.6|41375.6|41375.6|41355.6|1488
1710781200000|2024-03-18 17:00:00|41390.6|41370.6|41328.1|41308.1|41390.6|41370.6|41311.5|41291.5|919
1710781500000|2024-03-18 17:05:00|41330.6|41310.6|41338.9|41318.9|41339.8|41319.8|41320.6|41300.6|331
1710781800000|2024-03-18 17:10:00|41335.6|41315.6|41349.8|41329.8|41362.3|41342.3|41334.8|41314.8|189
1710782100000|2024-03-18 17:15:00|41352.3|41332.3|41361.6|41341.6|41362.4|41342.4|41352.3|41332.3|146
1710782400000|2024-03-18 17:20:00|41362.4|41342.4|41388.9|41368.9|41395.5|41375.5|41361.6|41341.6|284
1710782700000|2024-03-18 17:25:00|41393|41373|41417.1|41397.1|41422.1|41402.1|41392.1|41372.1|104
1710783000000|2024-03-18 17:30:00|41413|41393|41415.4|41395.4|41417.9|41397.9|41402.9|41382.9|501
1710783300000|2024-03-18 17:35:00|41417|41397|41401.3|41381.3|41418.6|41398.6|41401.3|41381.3|191
1710783600000|2024-03-18 17:40:00|41400.4|41380.4|41401.3|41381.3|41406.3|41386.3|41396.3|41376.3|63
1710783900000|2024-03-18 17:45:00|41402.2|41382.2|41404.7|41384.7|41407.2|41387.2|41401.3|41381.3|53
1710784200000|2024-03-18 17:50:00|41405.6|41385.6|41422.2|41402.2|41423.8|41403.8|41404.7|41384.7|112
1710784500000|2024-03-18 17:55:00|41426.3|41406.3|41424.7|41404.7|41426.3|41406.3|41417.2|41397.2|88
1710784800000|2024-03-18 18:00:00|41427.2|41407.2|41417.2|41397.2|41432.2|41412.2|41417.2|41397.2|100
1710785100000|2024-03-18 18:05:00|41418.1|41398.1|41422.2|41402.2|41423.8|41403.8|41417.2|41397.2|18
1710785400000|2024-03-18 18:10:00|41423.8|41403.8|41437.2|41417.2|41439.7|41419.7|41423.8|41403.8|51
1710785700000|2024-03-18 18:15:00|41432.2|41412.2|41427.2|41407.2|41432.2|41412.2|41427.2|41407.2|53
1710786000000|2024-03-18 18:20:00|41422.2|41402.2|41422.3|41402.3|41426.4|41406.4|41417.3|41397.3|44
1710786300000|2024-03-18 18:25:00|41424.8|41404.8|41426.4|41406.4|41426.4|41406.4|41424.8|41404.8|51
1710786600000|2024-03-18 18:30:00|41423.9|41403.9|41421.4|41401.4|41423.9|41403.9|41413.9|41393.9|80
1710786900000|2024-03-18 18:35:00|41417.3|41397.3|41423.9|41403.9|41424.8|41404.8|41417.3|41397.3|41
1710787200000|2024-03-18 18:40:00|41422.3|41402.3|41417.3|41397.3|41424.8|41404.8|41417.3|41397.3|47
1710787500000|2024-03-18 18:45:00|41416.4|41396.4|41422.3|41402.3|41422.3|41402.3|41412.3|41392.3|38
1710787800000|2024-03-18 18:50:00|41421.4|41401.4|41414.8|41394.8|41422.3|41402.3|41409.8|41389.8|63
1710788100000|2024-03-18 18:55:00|41415.7|41395.7|41417.3|41397.3|41419.8|41399.8|41412.3|41392.3|40
1710788400000|2024-03-18 19:00:00|41416.4|41396.4|41411.5|41391.5|41419.8|41399.8|41411.5|41391.5|166
1710788700000|2024-03-18 19:05:00|41413.1|41393.1|41411.5|41391.5|41413.1|41393.1|41406.5|41386.5|77
1710789000000|2024-03-18 19:10:00|41412.4|41392.4|41411.5|41391.5|41412.4|41392.4|41410.6|41390.6|72
1710789300000|2024-03-18 19:15:00|41410.6|41390.6|41412.4|41392.4|41412.4|41392.4|41410.6|41390.6|15
1710789600000|2024-03-18 19:20:00|41415.6|41395.6|41412.4|41392.4|41416.5|41396.5|41412.4|41392.4|14
1710789900000|2024-03-18 19:25:00|41409.9|41389.9|41412.4|41392.4|41412.4|41392.4|41409.9|41389.9|18
1710790200000|2024-03-18 19:30:00|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41403.3|41383.3|105
1710790500000|2024-03-18 19:35:00|41407.4|41387.4|41406.5|41386.5|41411.5|41391.5|41406.5|41386.5|19
1710790800000|2024-03-18 19:40:00|41407.4|41387.4|41411.5|41391.5|41411.5|41391.5|41407.4|41387.4|17
1710791100000|2024-03-18 19:45:00|41411.6|41391.6|41401.6|41381.6|41411.6|41391.6|41401.6|41381.6|55
1710791400000|2024-03-18 19:50:00|41400.7|41380.7|41387.5|41367.5|41400.7|41380.7|41387.5|41367.5|56
1710791700000|2024-03-18 19:55:00|41382.5|41362.5|41402.5|41382.5|41402.5|41382.5|41381.6|41361.6|178
1710792000000|2024-03-18 20:00:00|41404.1|41384.1|41407.5|41387.5|41407.5|41387.5|41404.1|41384.1|61
1710792300000|2024-03-18 20:05:00|41405.9|41385.9|41406.6|41386.6|41407.5|41387.5|41405.9|41385.9|15
1710792600000|2024-03-18 20:10:00|41405|41385|41385|41365|41405|41385|41384.1|41364.1|117
1710792900000|2024-03-18 20:15:00|41384.1|41364.1|41389.1|41369.1|41390|41370|41382.5|41362.5|57
1710793200000|2024-03-18 20:20:00|41394.1|41374.1|41390.7|41370.7|41394.1|41374.1|41389.1|41369.1|31
1710793500000|2024-03-18 20:25:00|41388.2|41368.2|41384.2|41364.2|41389.1|41369.1|41382.5|41362.5|21
1710793800000|2024-03-18 20:30:00|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41380.8|41360.8|49
1710794100000|2024-03-18 20:35:00|41380.8|41360.8|41381.7|41361.7|41381.7|41361.7|41377.6|41357.6|25
1710794400000|2024-03-18 20:40:00|41384.9|41364.9|41386.7|41366.7|41386.7|41366.7|41384.9|41364.9|35
1710794700000|2024-03-18 20:45:00|41385.8|41365.8|41386.7|41366.7|41386.7|41366.7|41385.8|41365.8|23
1710795000000|2024-03-18 20:50:00|41389.9|41369.9|41401.7|41381.7|41401.7|41381.7|41386.7|41366.7|109
1710795300000|2024-03-18 20:55:00|41404.2|41384.2|41395.8|41375.8|41406.7|41386.7|41394.2|41374.2|75
1710799200000|2024-03-18 22:00:00|41404.6|41384.6|41424.4|41404.4|41426|41406|41403|41383|61
1710799500000|2024-03-18 22:05:00|41421.9|41401.9|41421.9|41401.9|41426|41406|41418.5|41398.5|40
1710799800000|2024-03-18 22:10:00|41420.3|41400.3|41416.9|41396.9|41420.3|41400.3|41416.9|41396.9|16
1710800100000|2024-03-18 22:15:00|41416|41396|41416.9|41396.9|41416.9|41396.9|41416|41396|6
1710800400000|2024-03-18 22:20:00|41416|41396|41411.9|41391.9|41416.9|41396.9|41411.9|41391.9|14
1710800700000|2024-03-18 22:25:00|41411|41391|41411|41391|41411.9|41391.9|41411|41391|4
1710801000000|2024-03-18 22:30:00|41408.5|41388.5|41406.9|41386.9|41408.5|41388.5|41404.4|41384.4|10
1710801300000|2024-03-18 22:35:00|41403.5|41383.5|41406.9|41386.9|41406.9|41386.9|41401.9|41381.9|5
1710801600000|2024-03-18 22:40:00|41406|41386|41407|41387|41407|41387|41401.9|41381.9|7
1710801900000|2024-03-18 22:45:00|41405.4|41385.4|41395.4|41375.4|41405.4|41385.4|41395.4|41375.4|13
1710802200000|2024-03-18 22:50:00|41397|41377|41399.5|41379.5|41399.5|41379.5|41392|41372|13
1710802500000|2024-03-18 22:55:00|41397|41377|41397|41377|41397|41377|41397|41377|5
1710802800000|2024-03-18 23:00:00|41394.5|41374.5|41392|41372|41394.5|41374.5|41389.5|41369.5|10
1710803100000|2024-03-18 23:05:00|41391.1|41371.1|41392|41372|41392|41372|41387|41367|6
1710803400000|2024-03-18 23:10:00|41391.1|41371.1|41387|41367|41391.1|41371.1|41387|41367|11
1710803700000|2024-03-18 23:15:00|41392|41372|41402|41382|41402|41382|41392|41372|38
1710804000000|2024-03-18 23:20:00|41399.5|41379.5|41389.5|41369.5|41399.5|41379.5|41389.5|41369.5|15
1710804300000|2024-03-18 23:25:00|41387.9|41367.9|41375.5|41355.5|41387.9|41367.9|41375.5|41355.5|54
1710804600000|2024-03-18 23:30:00|41377.1|41357.1|41374.6|41354.6|41377.1|41357.1|41372.1|41352.1|9
1710804900000|2024-03-18 23:35:00|41377.1|41357.1|41376.2|41356.2|41377.1|41357.1|41373.7|41353.7|0
1710805200000|2024-03-18 23:40:00|41377.1|41357.1|41377.1|41357.1|41377.1|41357.1|41376.2|41356.2|4
1710805500000|2024-03-18 23:45:00|41376.2|41356.2|41377.1|41357.1|41377.1|41357.1|41376.2|41356.2|13
1710805800000|2024-03-18 23:50:00|41378.7|41358.7|41378.7|41358.7|41382.1|41362.1|41378.7|41358.7|12
1710806100000|2024-03-18 23:55:00|41380.3|41360.3|41387.1|41367.1|41387.1|41367.1|41380.3|41360.3|17
1710806400000|2024-03-19 00:00:00|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41387.1|41367.1|43
1710806700000|2024-03-19 00:05:00|41391.2|41371.2|41387.1|41367.1|41393|41373|41387.1|41367.1|22
1710807000000|2024-03-19 00:10:00|41384.6|41364.6|41387.2|41367.2|41387.2|41367.2|41382.1|41362.1|42
1710807300000|2024-03-19 00:15:00|41388.1|41368.1|41387.2|41367.2|41394.7|41374.7|41387.2|41367.2|39
1710807600000|2024-03-19 00:20:00|41384.7|41364.7|41412.2|41392.2|41412.2|41392.2|41384.7|41364.7|64
1710807900000|2024-03-19 00:25:00|41410.6|41390.6|41392.2|41372.2|41412.2|41392.2|41392.2|41372.2|34
1710808200000|2024-03-19 00:30:00|41391.3|41371.3|41377.2|41357.2|41391.3|41371.3|41377.2|41357.2|36
1710808500000|2024-03-19 00:35:00|41375.6|41355.6|41391.3|41371.3|41394.7|41374.7|41374.7|41354.7|45
1710808800000|2024-03-19 00:40:00|41392.2|41372.2|41377.2|41357.2|41392.2|41372.2|41377.2|41357.2|46
1710809100000|2024-03-19 00:45:00|41375.4|41355.4|41372.2|41352.2|41377.2|41357.2|41367.2|41347.2|44
1710809400000|2024-03-19 00:50:00|41373.1|41353.1|41384.7|41364.7|41384.7|41364.7|41372.2|41352.2|49
1710809700000|2024-03-19 00:55:00|41386.3|41366.3|41378.9|41358.9|41387.3|41367.3|41377.3|41357.3|62
1710810000000|2024-03-19 01:00:00|41377.3|41357.3|41398.9|41378.9|41408.9|41388.9|41356.4|41336.4|375
1710810300000|2024-03-19 01:05:00|41397.3|41377.3|41416.4|41396.4|41416.4|41396.4|41385.7|41365.7|219
1710810600000|2024-03-19 01:10:00|41415.5|41395.5|41433.9|41413.9|41443.9|41423.9|41412.3|41392.3|177
1710810900000|2024-03-19 01:15:00|41434.8|41414.8|41417.3|41397.3|41437.3|41417.3|41410.7|41390.7|146
1710811200000|2024-03-19 01:20:00|41418.2|41398.2|41375|41355|41418.2|41398.2|41372.5|41352.5|317
1710811500000|2024-03-19 01:25:00|41379.1|41359.1|41322.7|41302.7|41384.1|41364.1|41311.8|41291.8|679
1710811800000|2024-03-19 01:30:00|41325.9|41305.9|41237.7|41217.7|41326.8|41306.8|41237.7|41217.7|457
1710812100000|2024-03-19 01:35:00|41239.3|41219.3|41250.3|41230.3|41267.8|41247.8|41230.3|41210.3|306
1710812400000|2024-03-19 01:40:00|41252.8|41232.8|41294.4|41274.4|41297.8|41277.8|41245.3|41225.3|370
1710812700000|2024-03-19 01:45:00|41292.8|41272.8|41297.8|41277.8|41304.4|41284.4|41265.3|41245.3|141
1710813000000|2024-03-19 01:50:00|41296.9|41276.9|41304.4|41284.4|41311.9|41291.9|41286.9|41266.9|183
1710813300000|2024-03-19 01:55:00|41302.8|41282.8|41334.4|41314.4|41346|41326|41300.3|41280.3|115
1710813600000|2024-03-19 02:00:00|41332.8|41312.8|41371|41351|41372.6|41352.6|41331|41311|192
1710813900000|2024-03-19 02:05:00|41376|41356|41346|41326|41391|41371|41341|41321|404
1710814200000|2024-03-19 02:10:00|41347.6|41327.6|41385.1|41365.1|41399.2|41379.2|41346|41326|242
1710814500000|2024-03-19 02:15:00|41382.6|41362.6|41382.6|41362.6|41395.1|41375.1|41381|41361|93
1710814800000|2024-03-19 02:20:00|41384.2|41364.2|41412|41392|41416.1|41396.1|41377.6|41357.6|224
1710815100000|2024-03-19 02:25:00|41410.4|41390.4|41402|41382|41416.1|41396.1|41402|41382|51
1710815400000|2024-03-19 02:30:00|41400.4|41380.4|41400.2|41380.2|41417.7|41397.7|41392|41372|235
1710815700000|2024-03-19 02:35:00|41398.6|41378.6|41345.2|41325.2|41398.6|41378.6|41342|41322|144
1710816000000|2024-03-19 02:40:00|41346.1|41326.1|41325.2|41305.2|41350.2|41330.2|41322.7|41302.7|107
1710816300000|2024-03-19 02:45:00|41326.1|41306.1|41306.1|41286.1|41337|41317|41301.1|41281.1|128
1710816600000|2024-03-19 02:50:00|41304.5|41284.5|41320.2|41300.2|41321.1|41301.1|41303.6|41283.6|147
1710816900000|2024-03-19 02:55:00|41317.7|41297.7|41331.1|41311.1|41351.1|41331.1|41316.1|41296.1|268
1710817200000|2024-03-19 03:00:00|41330.2|41310.2|41354.3|41334.3|41379.3|41359.3|41326.1|41306.1|254
1710817500000|2024-03-19 03:05:00|41355.9|41335.9|41379.4|41359.4|41383.5|41363.5|41354.3|41334.3|120
1710817800000|2024-03-19 03:10:00|41380.3|41360.3|41393.5|41373.5|41398.5|41378.5|41379.4|41359.4|90
1710818100000|2024-03-19 03:15:00|41394.4|41374.4|41373.5|41353.5|41394.4|41374.4|41369.4|41349.4|79
1710818400000|2024-03-19 03:20:00|41371.9|41351.9|41348.5|41328.5|41384.4|41364.4|41345.3|41325.3|87
1710818700000|2024-03-19 03:25:00|41347.6|41327.6|41356.9|41336.9|41364.4|41344.4|41345.3|41325.3|95
1710819000000|2024-03-19 03:30:00|41357.8|41337.8|41369.4|41349.4|41379.4|41359.4|41344.4|41324.4|93
1710819300000|2024-03-19 03:35:00|41370.3|41350.3|41334.4|41314.4|41371.9|41351.9|41329.4|41309.4|84
1710819600000|2024-03-19 03:40:00|41332.8|41312.8|41334.4|41314.4|41346.9|41326.9|41324.4|41304.4|65
1710819900000|2024-03-19 03:45:00|41329.4|41309.4|41304.5|41284.5|41329.4|41309.4|41299.5|41279.5|92
1710820200000|2024-03-19 03:50:00|41305.4|41285.4|41314.5|41294.5|41315.4|41295.4|41299.5|41279.5|52
1710820500000|2024-03-19 03:55:00|41316.3|41296.3|41338.6|41318.6|41340.2|41320.2|41316.1|41296.1|31
1710820800000|2024-03-19 04:00:00|41337.7|41317.7|41332.9|41312.9|41339.5|41319.5|41329.5|41309.5|18
1710821100000|2024-03-19 04:05:00|41334.5|41314.5|41336.1|41316.1|41352|41332|41329.5|41309.5|39
1710821400000|2024-03-19 04:10:00|41337|41317|41334.5|41314.5|41344.5|41324.5|41334.5|41314.5|20
1710821700000|2024-03-19 04:15:00|41337|41317|41332|41312|41343.6|41323.6|41332|41312|11
1710822000000|2024-03-19 04:20:00|41329.5|41309.5|41319.5|41299.5|41332|41312|41317|41297|35
1710822300000|2024-03-19 04:25:00|41320.4|41300.4|41319.5|41299.5|41324.5|41304.5|41309.5|41289.5|20
1710822600000|2024-03-19 04:30:00|41316.4|41296.4|41317.1|41297.1|41317.1|41297.1|41304.5|41284.5|26
1710822900000|2024-03-19 04:35:00|41314.6|41294.6|41309.6|41289.6|41316.2|41296.2|41308|41288|28
1710823200000|2024-03-19 04:40:00|41305.5|41285.5|41293|41273|41305.5|41285.5|41293|41273|43
1710823500000|2024-03-19 04:45:00|41294.6|41274.6|41303|41283|41307.1|41287.1|41293|41273|17
1710823800000|2024-03-19 04:50:00|41304.6|41284.6|41308|41288|41309.6|41289.6|41299.6|41279.6|23
1710824100000|2024-03-19 04:55:00|41304.6|41284.6|41304.6|41284.6|41314.6|41294.6|41304.6|41284.6|18
1710824400000|2024-03-19 05:00:00|41301.4|41281.4|41305.5|41285.5|41322.1|41302.1|41298|41278|54
1710824700000|2024-03-19 05:05:00|41304.6|41284.6|41288.7|41268.7|41304.6|41284.6|41279.6|41259.6|125
1710825000000|2024-03-19 05:10:00|41287.1|41267.1|41305.6|41285.6|41305.6|41285.6|41287.1|41267.1|55
1710825300000|2024-03-19 05:15:00|41304.6|41284.6|41290.6|41270.6|41304.7|41284.7|41288.1|41268.1|38
1710825600000|2024-03-19 05:20:00|41289.7|41269.7|41284.7|41264.7|41293.1|41273.1|41281.5|41261.5|126
1710825900000|2024-03-19 05:25:00|41282.2|41262.2|41272.2|41252.2|41282.2|41262.2|41269.7|41249.7|99
1710826200000|2024-03-19 05:30:00|41271.3|41251.3|41266.5|41246.5|41293.1|41273.1|41254.7|41234.7|234
1710826500000|2024-03-19 05:35:00|41261.5|41241.5|41166.5|41146.5|41266.5|41246.5|41158.3|41138.3|611
1710826800000|2024-03-19 05:40:00|41168.1|41148.1|41156.5|41136.5|41180.6|41160.6|41131.5|41111.5|455
1710827100000|2024-03-19 05:45:00|41155.6|41135.6|41116.5|41096.5|41176.5|41156.5|41116.5|41096.5|308
1710827400000|2024-03-19 05:50:00|41118.1|41098.1|41058.1|41038.1|41123.1|41103.1|41054.1|41034.1|554
1710827700000|2024-03-19 05:55:00|41059.7|41039.7|41047.5|41027.5|41100.7|41080.7|41038.4|41018.4|490
1710828000000|2024-03-19 06:00:00|41050|41030|40970|40950|41069.3|41049.3|40956.8|40936.8|675
1710828300000|2024-03-19 06:05:00|40973.4|40953.4|40948.4|40928.4|40993.4|40973.4|40939.3|40919.3|550
1710828600000|2024-03-19 06:10:00|40947.5|40927.5|41008.4|40988.4|41018.4|40998.4|40912.5|40892.5|1037
1710828900000|2024-03-19 06:15:00|41010.9|40990.9|41076.6|41056.6|41120|41100|41008.4|40988.4|838
1710829200000|2024-03-19 06:20:00|41081.6|41061.6|41074.1|41054.1|41091.6|41071.6|41061.6|41041.6|167
1710829500000|2024-03-19 06:25:00|41071.6|41051.6|41073.2|41053.2|41109.1|41089.1|41066.6|41046.6|170
1710829800000|2024-03-19 06:30:00|41071.6|41051.6|41091.7|41071.7|41115.7|41095.7|41068.2|41048.2|321
1710830100000|2024-03-19 06:35:00|41090.7|41070.7|41051.7|41031.7|41102.3|41082.3|41048.5|41028.5|248
1710830400000|2024-03-19 06:40:00|41052.6|41032.6|41076.7|41056.7|41081.7|41061.7|41026.7|41006.7|230
1710830700000|2024-03-19 06:45:00|41074.2|41054.2|41101.7|41081.7|41101.7|41081.7|41071.7|41051.7|115
1710831000000|2024-03-19 06:50:00|41103.3|41083.3|41118.3|41098.3|41121.5|41101.5|41098.3|41078.3|165
1710831300000|2024-03-19 06:55:00|41120.8|41100.8|41136.7|41116.7|41138.3|41118.3|41101.7|41081.7|188
1710831600000|2024-03-19 07:00:00|41138.3|41118.3|41151.7|41131.7|41176.7|41156.7|41126.7|41106.7|279
1710831900000|2024-03-19 07:05:00|41149.2|41129.2|41145.1|41125.1|41163.5|41143.5|41137.6|41117.6|146
1710832200000|2024-03-19 07:10:00|41143.6|41123.6|41131.7|41111.7|41156.7|41136.7|41119.2|41099.2|161
1710832500000|2024-03-19 07:15:00|41135.2|41115.2|41164.3|41144.3|41164.3|41144.3|41128.3|41108.3|70
1710832800000|2024-03-19 07:20:00|41165.2|41145.2|41186.8|41166.8|41191.8|41171.8|41165.2|41145.2|294
1710833100000|2024-03-19 07:25:00|41183.6|41163.6|41191.8|41171.8|41200.2|41180.2|41178.6|41158.6|85
1710833400000|2024-03-19 07:30:00|41192.7|41172.7|41175.2|41155.2|41200.9|41180.9|41171.8|41151.8|131
1710833700000|2024-03-19 07:35:00|41176.8|41156.8|41170.2|41150.2|41186.8|41166.8|41166.8|41146.8|65
1710834000000|2024-03-19 07:40:00|41167.7|41147.7|41156.8|41136.8|41167.7|41147.7|41145.2|41125.2|134
1710834300000|2024-03-19 07:45:00|41161.8|41141.8|41152.7|41132.7|41173.4|41153.4|41152.7|41132.7|83
1710834600000|2024-03-19 07:50:00|41151.8|41131.8|41137.8|41117.8|41157.7|41137.7|41135.3|41115.3|148
1710834900000|2024-03-19 07:55:00|41136.8|41116.8|41171.9|41151.9|41180.9|41160.9|41136.8|41116.8|167
1710835200000|2024-03-19 08:00:00|41178.4|41158.4|41250|41230|41253.5|41233.5|41173.4|41153.4|593
1710835500000|2024-03-19 08:05:00|41251|41231|41213.5|41193.5|41255|41235|41191|41171|215
1710835800000|2024-03-19 08:10:00|41212.6|41192.6|41177.6|41157.6|41232.6|41212.6|41167.6|41147.6|311
1710836100000|2024-03-19 08:15:00|41180.1|41160.1|41225.1|41205.1|41241|41221|41177.6|41157.6|216
1710836400000|2024-03-19 08:20:00|41223.5|41203.5|41235.1|41215.1|41240.1|41220.1|41187.6|41167.6|190
1710836700000|2024-03-19 08:25:00|41230.1|41210.1|41230.1|41210.1|41244.2|41224.2|41226.7|41206.7|275
1710837000000|2024-03-19 08:30:00|41228.5|41208.5|41215.1|41195.1|41235.1|41215.1|41211|41191|205
1710837300000|2024-03-19 08:35:00|41216|41196|41220.1|41200.1|41231.7|41211.7|41213.5|41193.5|132
1710837600000|2024-03-19 08:40:00|41219.2|41199.2|41180.1|41160.1|41220.1|41200.1|41170.1|41150.1|230
1710837900000|2024-03-19 08:45:00|41176|41156|41181.1|41161.1|41211.1|41191.1|41171|41151|187
1710838200000|2024-03-19 08:50:00|41185.1|41165.1|41214.5|41194.5|41222.6|41202.6|41185.1|41165.1|118
1710838500000|2024-03-19 08:55:00|41216.1|41196.1|41250.2|41230.2|41250.2|41230.2|41213.6|41193.6|177
1710838800000|2024-03-19 09:00:00|41253.3|41233.3|41112|41092|41265.2|41245.2|41092|41072|645
1710839100000|2024-03-19 09:05:00|41113.6|41093.6|41112|41092|41138.6|41118.6|41074.8|41054.8|510
1710839400000|2024-03-19 09:10:00|41110.4|41090.4|41102|41082|41137|41117|41092|41072|253
1710839700000|2024-03-19 09:15:00|41100.4|41080.4|41112|41092|41128.6|41108.6|41084.5|41064.5|163
1710840000000|2024-03-19 09:20:00|41115.2|41095.2|41135.5|41115.5|41145.2|41125.2|41115.2|41095.2|115
1710840300000|2024-03-19 09:25:00|41137.1|41117.1|41055.5|41035.5|41143.6|41123.6|41052.1|41032.1|253
1710840600000|2024-03-19 09:30:00|41057.1|41037.1|41057.1|41037.1|41080.2|41060.2|41020.5|41000.5|412
1710840900000|2024-03-19 09:35:00|41055.5|41035.5|41052.1|41032.1|41065.3|41045.3|41022.1|41002.1|245
1710841200000|2024-03-19 09:40:00|41053.7|41033.7|40990.5|40970.5|41053.7|41033.7|40988|40968|264
1710841500000|2024-03-19 09:45:00|40988|40968|40940.5|40920.5|40995.3|40975.3|40938.7|40918.7|492
1710841800000|2024-03-19 09:50:00|40943.7|40923.7|40967.8|40947.8|41001.2|40981.2|40937.1|40917.1|254
1710842100000|2024-03-19 09:55:00|40965.3|40945.3|40998.7|40978.7|41005.3|40985.3|40965.3|40945.3|98
1710842400000|2024-03-19 10:00:00|41000.3|40980.3|40918.7|40898.7|41011|40991|40907.1|40887.1|372
1710842700000|2024-03-19 10:05:00|40921.2|40901.2|40902.2|40882.2|40922.2|40902.2|40873.1|40853.1|620
1710843000000|2024-03-19 10:10:00|40903.7|40883.7|40957.2|40937.2|40957.2|40937.2|40902.2|40882.2|194
1710843300000|2024-03-19 10:15:00|40954|40934|40985.6|40965.6|40988.1|40968.1|40947.2|40927.2|198
1710843600000|2024-03-19 10:20:00|40984.7|40964.7|40970.6|40950.6|40987.2|40967.2|40954|40934|366
1710843900000|2024-03-19 10:25:00|40969|40949|40954|40934|40972.2|40952.2|40949|40929|174
1710844200000|2024-03-19 10:30:00|40953.1|40933.1|40919.1|40899.1|40973.1|40953.1|40919.1|40899.1|155
1710844500000|2024-03-19 10:35:00|40921.6|40901.6|40921.6|40901.6|40934.7|40914.7|40909.1|40889.1|246
1710844800000|2024-03-19 10:40:00|40925.6|40905.6|40954.7|40934.7|40955.7|40935.7|40925.6|40905.6|139
1710845100000|2024-03-19 10:45:00|40955.7|40935.7|40955.7|40935.7|40958.2|40938.2|40935.7|40915.7|162
1710845400000|2024-03-19 10:50:00|40954.1|40934.1|40924.1|40904.1|40959.1|40939.1|40920.7|40900.7|109
1710845700000|2024-03-19 10:55:00|40925|40905|40890|40870|40929.1|40909.1|40884.1|40864.1|230
1710846000000|2024-03-19 11:00:00|40893.2|40873.2|40840.7|40820.7|40895.9|40875.9|40795.7|40775.7|488
1710846300000|2024-03-19 11:05:00|40844.8|40824.8|40864.1|40844.1|40894.8|40874.8|40844.8|40824.8|221
1710846600000|2024-03-19 11:10:00|40861.6|40841.6|40861.6|40841.6|40866.6|40846.6|40829.1|40809.1|187
1710846900000|2024-03-19 11:15:00|40860.1|40840.1|40884.2|40864.2|40884.2|40864.2|40859.1|40839.1|157
1710847200000|2024-03-19 11:20:00|40887.3|40867.3|40904.2|40884.2|40905.8|40885.8|40874.2|40854.2|243
1710847500000|2024-03-19 11:25:00|40905.8|40885.8|40913.3|40893.3|40919.2|40899.2|40900.8|40880.8|131
1710847800000|2024-03-19 11:30:00|40912.3|40892.3|40909.2|40889.2|40919.2|40899.2|40903.3|40883.3|184
1710848100000|2024-03-19 11:35:00|40914.2|40894.2|40920.8|40900.8|40939.2|40919.2|40911.7|40891.7|227
1710848400000|2024-03-19 11:40:00|40922.4|40902.4|40915.1|40895.1|40925.1|40905.1|40905.8|40885.8|194
1710848700000|2024-03-19 11:45:00|40918.3|40898.3|40905.2|40885.2|40926.1|40906.1|40903.6|40883.6|220
1710849000000|2024-03-19 11:50:00|40904.2|40884.2|40876.1|40856.1|40907.7|40887.7|40862.9|40842.9|355
1710849300000|2024-03-19 11:55:00|40877|40857|40821.1|40801.1|40889.2|40869.2|40811.1|40791.1|760
1710849600000|2024-03-19 12:00:00|40825.2|40805.2|40826.8|40806.8|40837.4|40817.4|40797.9|40777.9|525
1710849900000|2024-03-19 12:05:00|40828.4|40808.4|40791.1|40771.1|40837.7|40817.7|40783.6|40763.6|531
1710850200000|2024-03-19 12:10:00|40792|40772|40861.1|40841.1|40872|40852|40792|40772|804
1710850500000|2024-03-19 12:15:00|40866.1|40846.1|40839.6|40819.6|40871.1|40851.1|40831.1|40811.1|386
1710850800000|2024-03-19 12:20:00|40837.1|40817.1|40800.5|40780.5|40842.1|40822.1|40783|40763|605
1710851100000|2024-03-19 12:25:00|40798.9|40778.9|40833.7|40813.7|40833.7|40813.7|40797.1|40777.1|442
1710851400000|2024-03-19 12:30:00|40839.6|40819.6|40842.1|40822.1|40848|40828|40819.6|40799.6|765
1710851700000|2024-03-19 12:35:00|40843|40823|40839|40819|40862.1|40842.1|40823|40803|611
1710852000000|2024-03-19 12:40:00|40838|40818|40851.5|40831.5|40851.5|40831.5|40815.5|40795.5|554
1710852300000|2024-03-19 12:45:00|40853|40833|40824|40804|40858|40838|40809|40789|555
1710852600000|2024-03-19 12:50:00|40823.1|40803.1|40794|40774|40824|40804|40740.8|40720.8|1068
1710852900000|2024-03-19 12:55:00|40792.4|40772.4|40769.9|40749.9|40795.6|40775.6|40764.9|40744.9|755
1710853200000|2024-03-19 13:00:00|40774|40754|40812.7|40792.7|40816.8|40796.8|40752.7|40732.7|2730
1710853500000|2024-03-19 13:05:00|40809.5|40789.5|40744.3|40724.3|40809.5|40789.5|40687.7|40667.7|2013
1710853800000|2024-03-19 13:10:00|40742.7|40722.7|40753.4|40733.4|40765.9|40745.9|40721.8|40701.8|1090
1710854100000|2024-03-19 13:15:00|40751.8|40731.8|40810.9|40790.9|40827.7|40807.7|40750.9|40730.9|934
1710854400000|2024-03-19 13:20:00|40811.8|40791.8|40890|40870|40895|40875|40811.8|40791.8|1877
1710854700000|2024-03-19 13:25:00|40889.1|40869.1|40841.8|40821.8|40889.1|40869.1|40833.7|40813.7|696
1710855000000|2024-03-19 13:30:00|40840.9|40820.9|40923.2|40903.2|40946.6|40926.6|40821.8|40801.8|1007
1710855300000|2024-03-19 13:35:00|40919.1|40899.1|40894.1|40874.1|40929.1|40909.1|40876.9|40856.9|879
1710855600000|2024-03-19 13:40:00|40895|40875|40845|40825|40915|40895|40841|40821|758
1710855900000|2024-03-19 13:45:00|40841|40821|40856|40836|40859.1|40839.1|40826|40806|615
1710856200000|2024-03-19 13:50:00|40855.1|40835.1|40840.1|40820.1|40861.9|40841.9|40830.1|40810.1|484
1710856500000|2024-03-19 13:55:00|40841|40821|40810.1|40790.1|40841.9|40821.9|40796|40776|438
1710856800000|2024-03-19 14:00:00|40806.9|40786.9|40772.9|40752.9|40809.4|40789.4|40772.9|40752.9|700
1710857100000|2024-03-19 14:05:00|40771.9|40751.9|40782.6|40762.6|40801|40781|40767.9|40747.9|300
1710857400000|2024-03-19 14:10:00|40781|40761|40795.1|40775.1|40801|40781|40771|40751|394
1710857700000|2024-03-19 14:15:00|40797.6|40777.6|40809.2|40789.2|40843.3|40823.3|40794.2|40774.2|629
1710858000000|2024-03-19 14:20:00|40810.1|40790.1|40853|40833|40871.4|40851.4|40797.4|40777.4|902
1710858300000|2024-03-19 14:25:00|40851.5|40831.5|40818.3|40798.3|40852.1|40832.1|40808.3|40788.3|495
1710858600000|2024-03-19 14:30:00|40821.5|40801.5|40822.4|40802.4|40843.3|40823.3|40814.2|40794.2|317
1710858900000|2024-03-19 14:35:00|40823.3|40803.3|40857.4|40837.4|40857.4|40837.4|40815.8|40795.8|392
1710859200000|2024-03-19 14:40:00|40859.9|40839.9|40861.5|40841.5|40864|40844|40801.5|40781.5|642
1710859500000|2024-03-19 14:45:00|40862.4|40842.4|40869|40849|40880.6|40860.6|40848.1|40828.1|539
1710859800000|2024-03-19 14:50:00|40870.6|40850.6|40870.6|40850.6|40898.1|40878.1|40865.6|40845.6|436
1710860100000|2024-03-19 14:55:00|40869|40849|40905.6|40885.6|40910.6|40890.6|40869|40849|493
1710860400000|2024-03-19 15:00:00|40904.7|40884.7|40895.6|40875.6|40905.6|40885.6|40880.6|40860.6|386
1710860700000|2024-03-19 15:05:00|40890.6|40870.6|40892.5|40872.5|40900.6|40880.6|40874.1|40854.1|348
1710861000000|2024-03-19 15:10:00|40893.4|40873.4|40910.7|40890.7|40921.6|40901.6|40892.5|40872.5|356
1710861300000|2024-03-19 15:15:00|40912.2|40892.2|40906.6|40886.6|40919.7|40899.7|40899.7|40879.7|548
1710861600000|2024-03-19 15:20:00|40905.7|40885.7|40858.4|40838.4|40905.7|40885.7|40858.4|40838.4|389
1710861900000|2024-03-19 15:25:00|40859.4|40839.4|40873.5|40853.5|40891.6|40871.6|40859.4|40839.4|202
1710862200000|2024-03-19 15:30:00|40874.4|40854.4|40872.5|40852.5|40878.5|40858.5|40851|40831|350
1710862500000|2024-03-19 15:35:00|40872.6|40852.6|40858.5|40838.5|40883.5|40863.5|40854.4|40834.4|310
1710862800000|2024-03-19 15:40:00|40861|40841|40823.5|40803.5|40862.6|40842.6|40811.9|40791.9|394
1710863100000|2024-03-19 15:45:00|40822.6|40802.6|40823.5|40803.5|40824.4|40804.4|40794.4|40774.4|476
1710863400000|2024-03-19 15:50:00|40820.4|40800.4|40789.4|40769.4|40821|40801|40780.4|40760.4|943
1710863700000|2024-03-19 15:55:00|40787.9|40767.9|40808.5|40788.5|40816|40796|40769.5|40749.5|425
1710864000000|2024-03-19 16:00:00|40807.6|40787.6|40809.5|40789.5|40809.5|40789.5|40785.1|40765.1|332
1710864300000|2024-03-19 16:05:00|40812|40792|40827.6|40807.6|40829.5|40809.5|40805.8|40785.8|702
1710864600000|2024-03-19 16:10:00|40826.1|40806.1|40808.6|40788.6|40831.7|40811.7|40808.6|40788.6|224
1710864900000|2024-03-19 16:15:00|40807.6|40787.6|40850.2|40830.2|40855.8|40835.8|40806.7|40786.7|455
1710865200000|2024-03-19 16:20:00|40851.7|40831.7|40848.6|40828.6|40863.6|40843.6|40847.7|40827.7|382
1710865500000|2024-03-19 16:25:00|40847.7|40827.7|40841.1|40821.1|40856.1|40836.1|40836.1|40816.1|566
1710865800000|2024-03-19 16:30:00|40842|40822|40838.6|40818.6|40849.5|40829.5|40827|40807|505
1710866100000|2024-03-19 16:35:00|40833.6|40813.6|40843.6|40823.6|40843.6|40823.6|40823.6|40803.6|296
1710866400000|2024-03-19 16:40:00|40847.7|40827.7|40828.7|40808.7|40852.7|40832.7|40827.7|40807.7|452
1710866700000|2024-03-19 16:45:00|40829.6|40809.6|40825.5|40805.5|40831.4|40811.4|40815.5|40795.5|599
1710867000000|2024-03-19 16:50:00|40829.6|40809.6|40831.2|40811.2|40844.6|40824.6|40819.6|40799.6|508
1710867300000|2024-03-19 16:55:00|40828.7|40808.7|40844.6|40824.6|40844.6|40824.6|40807.8|40787.8|1166
1710867600000|2024-03-19 17:00:00|40845.5|40825.5|40810.6|40790.6|40855.3|40835.3|40800.5|40780.5|1003
1710867900000|2024-03-19 17:05:00|40809|40789|40808.1|40788.1|40814|40794|40799|40779|185
1710868200000|2024-03-19 17:10:00|40806.5|40786.5|40811.5|40791.5|40824|40804|40794|40774|265
1710868500000|2024-03-19 17:15:00|40809|40789|40805.6|40785.6|40809|40789|40801.5|40781.5|62
1710868800000|2024-03-19 17:20:00|40806.5|40786.5|40820.6|40800.6|40820.6|40800.6|40805.6|40785.6|62
1710869100000|2024-03-19 17:25:00|40816.5|40796.5|40810.6|40790.6|40816.5|40796.5|40810.6|40790.6|67
1710869400000|2024-03-19 17:30:00|40811.5|40791.5|40809.1|40789.1|40815.6|40795.6|40805.6|40785.6|91
1710869700000|2024-03-19 17:35:00|40812.2|40792.2|40800.6|40780.6|40813.1|40793.1|40800.6|40780.6|176
1710870000000|2024-03-19 17:40:00|40804.7|40784.7|40808.8|40788.8|40808.8|40788.8|40795.7|40775.7|218
1710870300000|2024-03-19 17:45:00|40809.7|40789.7|40805.7|40785.7|40815.7|40795.7|40794.7|40774.7|297
1710870600000|2024-03-19 17:50:00|40808.8|40788.8|40799.8|40779.8|40810.7|40790.7|40793.2|40773.2|94
1710870900000|2024-03-19 17:55:00|40802.3|40782.3|40804.8|40784.8|40809.8|40789.8|40800.7|40780.7|128
1710871200000|2024-03-19 18:00:00|40799.8|40779.8|40790.7|40770.7|40799.8|40779.8|40783.2|40763.2|162
1710871500000|2024-03-19 18:05:00|40794.8|40774.8|40789.8|40769.8|40794.8|40774.8|40784.1|40764.1|79
1710871800000|2024-03-19 18:10:00|40790.7|40770.7|40779.8|40759.8|40790.7|40770.7|40775.7|40755.7|148
1710872100000|2024-03-19 18:15:00|40778.9|40758.9|40770.7|40750.7|40778.9|40758.9|40766.7|40746.7|164
1710872400000|2024-03-19 18:20:00|40770.8|40750.8|40756.7|40736.7|40770.8|40750.8|40755.8|40735.8|95
1710872700000|2024-03-19 18:25:00|40757.6|40737.6|40764.2|40744.2|40764.8|40744.8|40757.6|40737.6|101
1710873000000|2024-03-19 18:30:00|40765.8|40745.8|40761.7|40741.7|40766.7|40746.7|40761.7|40741.7|61
1710873300000|2024-03-19 18:35:00|40763.3|40743.3|40777.4|40757.4|40777.4|40757.4|40760.8|40740.8|112
1710873600000|2024-03-19 18:40:00|40779.9|40759.9|40789.2|40769.2|40790.8|40770.8|40779.9|40759.9|39
1710873900000|2024-03-19 18:45:00|40792.4|40772.4|40800.8|40780.8|40801.5|40781.5|40792.4|40772.4|80
1710874200000|2024-03-19 18:50:00|40799.9|40779.9|40794.9|40774.9|40804.9|40784.9|40794.9|40774.9|97
1710874500000|2024-03-19 18:55:00|40795.8|40775.8|40804.9|40784.9|40809.9|40789.9|40794.9|40774.9|156
1710874800000|2024-03-19 19:00:00|40804|40784|40788.4|40768.4|40804|40784|40787.4|40767.4|85
1710875100000|2024-03-19 19:05:00|40784.9|40764.9|40779.9|40759.9|40785.9|40765.9|40779.9|40759.9|46
1710875400000|2024-03-19 19:10:00|40780.9|40760.9|40785.9|40765.9|40787.5|40767.5|40780.9|40760.9|34
1710875700000|2024-03-19 19:15:00|40785|40765|40780.9|40760.9|40785|40765|40778.4|40758.4|34
1710876000000|2024-03-19 19:20:00|40781.8|40761.8|40785|40765|40785.9|40765.9|40780.9|40760.9|22
1710876300000|2024-03-19 19:25:00|||||||||18
1710876600000|2024-03-19 19:30:00|40788.1|40768.1|40788.1|40768.1|40788.1|40768.1|40788.1|40768.1|24
1710876900000|2024-03-19 19:35:00|40788.2|40768.2|40780|40760|40788.2|40768.2|40776|40756|77
1710877200000|2024-03-19 19:40:00|40781|40761|40775|40755|40781|40761|40771|40751|98
1710877500000|2024-03-19 19:45:00|40773.5|40753.5|40765|40745|40773.5|40753.5|40765|40745|64
1710877800000|2024-03-19 19:50:00|40765.1|40745.1|40751|40731|40765.1|40745.1|40751|40731|127
1710878100000|2024-03-19 19:55:00|40752.6|40732.6|40766|40746|40766|40746|40751|40731|140
1710878400000|2024-03-19 20:00:00|40764.4|40744.4|40766|40746|40766|40746|40761|40741|73
1710878700000|2024-03-19 20:05:00|||||||||3
1710879000000|2024-03-19 20:10:00|40762|40742|40766|40746|40766|40746|40757.9|40737.9|51
1710879300000|2024-03-19 20:15:00|40771|40751|40771.1|40751.1|40771.1|40751.1|40767|40747|14
1710879600000|2024-03-19 20:20:00|40770.1|40750.1|40770.1|40750.1|40771.1|40751.1|40766.1|40746.1|37
1710879900000|2024-03-19 20:25:00|40771.1|40751.1|40777|40757|40777|40757|40771.1|40751.1|23
1710880200000|2024-03-19 20:30:00|40781.1|40761.1|40781.1|40761.1|40781.1|40761.1|40777|40757|36
1710880500000|2024-03-19 20:35:00|40779.5|40759.5|40781.1|40761.1|40781.1|40761.1|40777|40757|58
1710880800000|2024-03-19 20:40:00|40782.7|40762.7|40781.1|40761.1|40782.7|40762.7|40781.1|40761.1|3
1710881100000|2024-03-19 20:45:00|40778.6|40758.6|40781.1|40761.1|40781.1|40761.1|40777.7|40757.7|24
1710881400000|2024-03-19 20:50:00|40780.2|40760.2|40790.2|40770.2|40790.2|40770.2|40780.2|40760.2|94
1710881700000|2024-03-19 20:55:00|40789.3|40769.3|40786.2|40766.2|40790.2|40770.2|40786.2|40766.2|52
1710885600000|2024-03-19 22:00:00|40777.6|40757.6|40766.3|40746.3|40785.4|40765.4|40766.3|40746.3|40
1710885900000|2024-03-19 22:05:00|40764.8|40744.8|40766.3|40746.3|40766.3|40746.3|40763.8|40743.8|34
1710886200000|2024-03-19 22:10:00|40768.8|40748.8|40771.4|40751.4|40771.4|40751.4|40768.8|40748.8|7
1710886500000|2024-03-19 22:15:00|40772.3|40752.3|40773.2|40753.2|40773.2|40753.2|40772.3|40752.3|12
1710886800000|2024-03-19 22:20:00|40771.4|40751.4|40776.4|40756.4|40776.4|40756.4|40771.4|40751.4|8
1710887100000|2024-03-19 22:25:00|40778.9|40758.9|40773.9|40753.9|40778.9|40758.9|40773.9|40753.9|33
1710887400000|2024-03-19 22:30:00|40776.4|40756.4|40771.4|40751.4|40776.4|40756.4|40771.4|40751.4|21
1710887700000|2024-03-19 22:35:00|40772.4|40752.4|40771.4|40751.4|40772.4|40752.4|40771.4|40751.4|3
1710888000000|2024-03-19 22:40:00|||||||||17
1710888300000|2024-03-19 22:45:00|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|6
1710888600000|2024-03-19 22:50:00|||||||||8
1710888900000|2024-03-19 22:55:00|40770.5|40750.5|40771.5|40751.5|40772.4|40752.4|40770.5|40750.5|30
1710889200000|2024-03-19 23:00:00|40772.4|40752.4|40767.4|40747.4|40772.4|40752.4|40767.4|40747.4|20
1710889500000|2024-03-19 23:05:00|||||||||8
1710889800000|2024-03-19 23:10:00|||||||||6
1710890100000|2024-03-19 23:15:00|40767.5|40747.5|40752.5|40732.5|40767.5|40747.5|40752.5|40732.5|50
1710890400000|2024-03-19 23:20:00|40754|40734|40751.5|40731.5|40754|40734|40751.5|40731.5|9
1710890700000|2024-03-19 23:25:00|40754|40734|40756.5|40736.5|40756.5|40736.5|40751.5|40731.5|25
1710891000000|2024-03-19 23:30:00|40756.6|40736.6|40756.6|40736.6|40756.6|40736.6|40751.6|40731.6|15
1710891300000|2024-03-19 23:35:00|40755|40735|40751.6|40731.6|40756.6|40736.6|40751.6|40731.6|10
1710891600000|2024-03-19 23:40:00|40752.5|40732.5|40756.6|40736.6|40756.6|40736.6|40751.6|40731.6|7
1710891900000|2024-03-19 23:45:00|40755|40735|40756.6|40736.6|40756.6|40736.6|40755|40735|5
1710892200000|2024-03-19 23:50:00|40755|40735|40751.6|40731.6|40756.6|40736.6|40751.6|40731.6|23
1710892500000|2024-03-19 23:55:00|40746.6|40726.6|40742.6|40722.6|40746.6|40726.6|40742.6|40722.6|53
1710892800000|2024-03-20 00:00:00|40746.6|40726.6|40735.7|40715.7|40746.6|40726.6|40735.7|40715.7|62
1710893100000|2024-03-20 00:05:00|40734.8|40714.8|40729.2|40709.2|40734.8|40714.8|40726.6|40706.6|76
1710893400000|2024-03-20 00:10:00|40730.7|40710.7|40726.7|40706.7|40730.7|40710.7|40711.7|40691.7|92
1710893700000|2024-03-20 00:15:00|40724.2|40704.2|40712.6|40692.6|40726.7|40706.7|40712.6|40692.6|62
1710894000000|2024-03-20 00:20:00|40715.1|40695.1|40706.7|40686.7|40715.1|40695.1|40701.7|40681.7|58
1710894300000|2024-03-20 00:25:00|40701.7|40681.7|40696.7|40676.7|40704.8|40684.8|40691.7|40671.7|93
1710894600000|2024-03-20 00:30:00|40701.7|40681.7|40721.7|40701.7|40725.8|40705.8|40701.7|40681.7|86
1710894900000|2024-03-20 00:35:00|40720.2|40700.2|40725.2|40705.2|40726.7|40706.7|40716.7|40696.7|78
1710895200000|2024-03-20 00:40:00|40723.6|40703.6|40708.6|40688.6|40726.7|40706.7|40706.7|40686.7|230
1710895500000|2024-03-20 00:45:00|40710.2|40690.2|40726.1|40706.1|40726.1|40706.1|40710.2|40690.2|128
1710895800000|2024-03-20 00:50:00|40723.6|40703.6|40739.6|40719.6|40739.6|40719.6|40723.6|40703.6|109
1710896100000|2024-03-20 00:55:00|40738.6|40718.6|40738.7|40718.7|40748.7|40728.7|40733.7|40713.7|172
1710896400000|2024-03-20 01:00:00|40740.2|40720.2|40754.6|40734.6|40772.1|40752.1|40729.6|40709.6|766
1710896700000|2024-03-20 01:05:00|40751.5|40731.5|40738.7|40718.7|40778.7|40758.7|40737.1|40717.1|322
1710897000000|2024-03-20 01:10:00|40737.1|40717.1|40768.7|40748.7|40773.7|40753.7|40733.7|40713.7|174
1710897300000|2024-03-20 01:15:00|40769.6|40749.6|40784.7|40764.7|40793.7|40773.7|40765.3|40745.3|262
1710897600000|2024-03-20 01:20:00|40783.7|40763.7|40754.7|40734.7|40783.7|40763.7|40754.7|40734.7|154
1710897900000|2024-03-20 01:25:00|40753.7|40733.7|40769.7|40749.7|40778.7|40758.7|40753.7|40733.7|224
1710898200000|2024-03-20 01:30:00|40771.2|40751.2|40758.8|40738.8|40799.7|40779.7|40752.2|40732.2|229
1710898500000|2024-03-20 01:35:00|40759.7|40739.7|40769.7|40749.7|40777.2|40757.2|40748.1|40728.1|142
1710898800000|2024-03-20 01:40:00|40768.8|40748.8|40794.7|40774.7|40796.3|40776.3|40759.7|40739.7|101
1710899100000|2024-03-20 01:45:00|40792.2|40772.2|40806.3|40786.3|40812.2|40792.2|40778.8|40758.8|266
1710899400000|2024-03-20 01:50:00|40808.8|40788.8|40824.7|40804.7|40833.8|40813.8|40804.7|40784.7|255
1710899700000|2024-03-20 01:55:00|40828.8|40808.8|40824.8|40804.8|40834.7|40814.7|40818.2|40798.2|178
1710900000000|2024-03-20 02:00:00|40823.8|40803.8|40804.8|40784.8|40824.8|40804.8|40789.2|40769.2|315
1710900300000|2024-03-20 02:05:00|40805.7|40785.7|40877.3|40857.3|40879.8|40859.8|40799.2|40779.2|344
1710900600000|2024-03-20 02:10:00|40875.7|40855.7|40868.2|40848.2|40910.7|40890.7|40868.2|40848.2|351
1710900900000|2024-03-20 02:15:00|40869.2|40849.2|40841.7|40821.7|40869.2|40849.2|40841.7|40821.7|145
1710901200000|2024-03-20 02:20:00|40844.8|40824.8|40847.9|40827.9|40850.4|40830.4|40840.8|40820.8|34
1710901500000|2024-03-20 02:25:00|40848.9|40828.9|40858.9|40838.9|40863|40843|40847.3|40827.3|63
1710901800000|2024-03-20 02:30:00|40858|40838|40874.9|40854.9|40899.8|40879.8|40858|40838|240
1710902100000|2024-03-20 02:35:00|40878.9|40858.9|40885.5|40865.5|40898|40878|40878.9|40858.9|80
1710902400000|2024-03-20 02:40:00|40887|40867|40919.9|40899.9|40928.9|40908.9|40883.9|40863.9|127
1710902700000|2024-03-20 02:45:00|40918.9|40898.9|40886.4|40866.4|40919.9|40899.9|40878.9|40858.9|185
1710903000000|2024-03-20 02:50:00|40884.9|40864.9|40909|40889|40918|40898|40879.9|40859.9|182
1710903300000|2024-03-20 02:55:00|40913|40893|40934|40914|40939|40919|40913|40893|157
1710903600000|2024-03-20 03:00:00|40932.4|40912.4|40914|40894|40939|40919|40899.9|40879.9|172
1710903900000|2024-03-20 03:05:00|40909|40889|40899|40879|40919|40899|40894.9|40874.9|97
1710904200000|2024-03-20 03:10:00|40900.6|40880.6|40925|40905|40939|40919|40900.6|40880.6|67
1710904500000|2024-03-20 03:15:00|40923.4|40903.4|40919.6|40899.6|40924|40904|40904|40884|313
1710904800000|2024-03-20 03:20:00|40922.1|40902.1|40935.3|40915.3|40937.8|40917.8|40907.1|40887.1|97
1710905100000|2024-03-20 03:25:00|40932.8|40912.8|40945.6|40925.6|40956.2|40936.2|40919.7|40899.7|155
1710905400000|2024-03-20 03:30:00|40944.1|40924.1|40971.2|40951.2|40972.2|40952.2|40937.2|40917.2|133
1710905700000|2024-03-20 03:35:00|40972.2|40952.2|40986.2|40966.2|40991.2|40971.2|40968.7|40948.7|148
1710906000000|2024-03-20 03:40:00|40987.2|40967.2|40949.7|40929.7|40992.2|40972.2|40949.7|40929.7|118
1710906300000|2024-03-20 03:45:00|40951.3|40931.3|40947.2|40927.2|40954.7|40934.7|40946.3|40926.3|36
1710906600000|2024-03-20 03:50:00|40946.3|40926.3|40944.1|40924.1|40953.8|40933.8|40944.1|40924.1|13
1710906900000|2024-03-20 03:55:00|40942.6|40922.6|40942.9|40922.9|40944.1|40924.1|40935.7|40915.7|28
1710907200000|2024-03-20 04:00:00|40941.3|40921.3|40952.3|40932.3|40953.2|40933.2|40941.3|40921.3|38
1710907500000|2024-03-20 04:05:00|40953.8|40933.8|40964.8|40944.8|40964.8|40944.8|40952.3|40932.3|23
1710907800000|2024-03-20 04:10:00|40966.3|40946.3|40957.3|40937.3|40967.3|40947.3|40957.3|40937.3|30
1710908100000|2024-03-20 04:15:00|40956.3|40936.3|40945.7|40925.7|40956.3|40936.3|40945.7|40925.7|27
1710908400000|2024-03-20 04:20:00|40942.3|40922.3|40933.3|40913.3|40942.3|40922.3|40932.3|40912.3|72
1710908700000|2024-03-20 04:25:00|40934.2|40914.2|40932.3|40912.3|40934.2|40914.2|40932.3|40912.3|32
1710909000000|2024-03-20 04:30:00|40927.3|40907.3|40902.3|40882.3|40927.3|40907.3|40901.4|40881.4|131
1710909300000|2024-03-20 04:35:00|40901.4|40881.4|40896.4|40876.4|40901.4|40881.4|40895.4|40875.4|35
1710909600000|2024-03-20 04:40:00|40895.5|40875.5|40889.9|40869.9|40896.4|40876.4|40889.9|40869.9|22
1710909900000|2024-03-20 04:45:00|40891.4|40871.4|40886.4|40866.4|40892.4|40872.4|40886.4|40866.4|80
1710910200000|2024-03-20 04:50:00|40888.9|40868.9|40867.4|40847.4|40888.9|40868.9|40867.4|40847.4|112
1710910500000|2024-03-20 04:55:00|40868.9|40848.9|40862.4|40842.4|40875.5|40855.5|40856.5|40836.5|136
1710910800000|2024-03-20 05:00:00|40857.4|40837.4|40869|40849|40872.4|40852.4|40852.4|40832.4|71
1710911100000|2024-03-20 05:05:00|40870.5|40850.5|40871.5|40851.5|40876.5|40856.5|40864|40844|70
1710911400000|2024-03-20 05:10:00|40872.4|40852.4|40872.4|40852.4|40876.5|40856.5|40867.4|40847.4|52
1710911700000|2024-03-20 05:15:00|40874|40854|40874|40854|40877.4|40857.4|40869|40849|23
1710912000000|2024-03-20 05:20:00|40871.5|40851.5|40874|40854|40876.5|40856.5|40871.5|40851.5|15
1710912300000|2024-03-20 05:25:00|40872.5|40852.5|40890.9|40870.9|40892.5|40872.5|40872.5|40852.5|133
1710912600000|2024-03-20 05:30:00|40890|40870|40883.4|40863.4|40908.4|40888.4|40870.9|40850.9|477
1710912900000|2024-03-20 05:35:00|40881.9|40861.9|40854.4|40834.4|40881.9|40861.9|40819.4|40799.4|352
1710913200000|2024-03-20 05:40:00|40855.9|40835.9|40869.4|40849.4|40888.5|40868.5|40835.3|40815.3|137
1710913500000|2024-03-20 05:45:00|40870.4|40850.4|40875.4|40855.4|40886.9|40866.9|40869.4|40849.4|91
1710913800000|2024-03-20 05:50:00|40876.9|40856.9|40880.4|40860.4|40880.4|40860.4|40864.4|40844.4|120
1710914100000|2024-03-20 05:55:00|40881.3|40861.3|40894.4|40874.4|40896.9|40876.9|40870.4|40850.4|79
1710914400000|2024-03-20 06:00:00|40893.5|40873.5|40882.9|40862.9|40909.5|40889.5|40878.5|40858.5|157
1710914700000|2024-03-20 06:05:00|40884.5|40864.5|40879.5|40859.5|40894.5|40874.5|40874.5|40854.5|71
1710915000000|2024-03-20 06:10:00|40877.9|40857.9|40889.5|40869.5|40889.5|40869.5|40862|40842|73
1710915300000|2024-03-20 06:15:00|40887.9|40867.9|40860.5|40840.5|40892|40872|40855.5|40835.5|40
1710915600000|2024-03-20 06:20:00|40863|40843|40861.1|40841.1|40872|40852|40859.5|40839.5|33
1710915900000|2024-03-20 06:25:00|40859.5|40839.5|40809.5|40789.5|40864.5|40844.5|40806.4|40786.4|124
1710916200000|2024-03-20 06:30:00|40814.5|40794.5|40784.5|40764.5|40819.5|40799.5|40779.5|40759.5|205
1710916500000|2024-03-20 06:35:00|40786.1|40766.1|40774.6|40754.6|40795.5|40775.5|40748|40728|199
1710916800000|2024-03-20 06:40:00|40776.1|40756.1|40788|40768|40799.6|40779.6|40774.6|40754.6|186
1710917100000|2024-03-20 06:45:00|40786.5|40766.5|40831.1|40811.1|40839.6|40819.6|40785.5|40765.5|251
1710917400000|2024-03-20 06:50:00|40832.7|40812.7|40821.1|40801.1|40838.6|40818.6|40820.2|40800.2|89
1710917700000|2024-03-20 06:55:00|40819.6|40799.6|40798.7|40778.7|40819.6|40799.6|40795.6|40775.6|70
1710918000000|2024-03-20 07:00:00|40797.7|40777.7|40774.3|40754.3|40797.7|40777.7|40762.7|40742.7|159
1710918300000|2024-03-20 07:05:00|40775.8|40755.8|40761.2|40741.2|40784.3|40764.3|40761.2|40741.2|84
1710918600000|2024-03-20 07:10:00|40757.7|40737.7|40740.6|40720.6|40772.1|40752.1|40740.6|40720.6|135
1710918900000|2024-03-20 07:15:00|40739.6|40719.6|40647.2|40627.2|40739.6|40719.6|40619.7|40599.7|843
1710919200000|2024-03-20 07:20:00|40646.2|40626.2|40627.8|40607.8|40649.3|40629.3|40589.7|40569.7|628
1710919500000|2024-03-20 07:25:00|40626.2|40606.2|40647.8|40627.8|40652.8|40632.8|40607.8|40587.8|273
1710919800000|2024-03-20 07:30:00|40649.3|40629.3|40624.7|40604.7|40649.3|40629.3|40613.7|40593.7|300
1710920100000|2024-03-20 07:35:00|40627.2|40607.2|40645.7|40625.7|40654.7|40634.7|40623.7|40603.7|144
1710920400000|2024-03-20 07:40:00|40644.7|40624.7|40656.3|40636.3|40656.3|40636.3|40639.7|40619.7|115
1710920700000|2024-03-20 07:45:00|40654.7|40634.7|40668.8|40648.8|40669.7|40649.7|40649.7|40629.7|125
1710921000000|2024-03-20 07:50:00|40669.7|40649.7|40654.8|40634.8|40669.7|40649.7|40646.3|40626.3|68
1710921300000|2024-03-20 07:55:00|40657.9|40637.9|40677.9|40657.9|40682.9|40662.9|40649.8|40629.8|217
1710921600000|2024-03-20 08:00:00|40675.4|40655.4|40632.9|40612.9|40675.4|40655.4|40632.9|40612.9|186
1710921900000|2024-03-20 08:05:00|40630.4|40610.4|40639.8|40619.8|40644.8|40624.8|40613.8|40593.8|177
1710922200000|2024-03-20 08:10:00|40637.3|40617.3|40628.6|40608.6|40642.9|40622.9|40614.8|40594.8|76
1710922500000|2024-03-20 08:15:00|40623.6|40603.6|40614.8|40594.8|40634.5|40614.5|40594.8|40574.8|216
1710922800000|2024-03-20 08:20:00|40619.8|40599.8|40649.8|40629.8|40649.8|40629.8|40605.8|40585.8|133
1710923100000|2024-03-20 08:25:00|40651.4|40631.4|40639.8|40619.8|40661.4|40641.4|40639.8|40619.8|105
1710923400000|2024-03-20 08:30:00|40637.3|40617.3|40610.8|40590.8|40639.8|40619.8|40610.8|40590.8|136
1710923700000|2024-03-20 08:35:00|40609.9|40589.9|40608.3|40588.3|40627.4|40607.4|40604.9|40584.9|174
1710924000000|2024-03-20 08:40:00|40609.9|40589.9|40589.9|40569.9|40612.4|40592.4|40589.9|40569.9|195
1710924300000|2024-03-20 08:45:00|40591.4|40571.4|40602.4|40582.4|40614.9|40594.9|40591.4|40571.4|99
1710924600000|2024-03-20 08:50:00|40601.4|40581.4|40600.9|40580.9|40603.4|40583.4|40579.9|40559.9|209
1710924900000|2024-03-20 08:55:00|40601.8|40581.8|40609.9|40589.9|40619.9|40599.9|40584.9|40564.9|157
1710925200000|2024-03-20 09:00:00|40605.9|40585.9|40451.8|40431.8|40605.9|40585.9|40430.3|40410.3|1417
1710925500000|2024-03-20 09:05:00|40450.3|40430.3|40461.5|40441.5|40469.9|40449.9|40418.4|40398.4|815
1710925800000|2024-03-20 09:10:00|40460|40440|40450|40430|40465|40445|40425|40405|346
1710926100000|2024-03-20 09:15:00|40451.9|40431.9|40480|40460|40490|40470|40451.9|40431.9|538
1710926400000|2024-03-20 09:20:00|40479|40459|40470|40450|40480|40460|40460.9|40440.9|143
1710926700000|2024-03-20 09:25:00|40472.5|40452.5|40473.5|40453.5|40480|40460|40455|40435|149
1710927000000|2024-03-20 09:30:00|40470|40450|40455|40435|40470|40450|40455|40435|113
1710927300000|2024-03-20 09:35:00|40456|40436|40443.5|40423.5|40460|40440|40439.1|40419.1|170
1710927600000|2024-03-20 09:40:00|40441.9|40421.9|40454.1|40434.1|40459.1|40439.1|40435|40415|122
1710927900000|2024-03-20 09:45:00|40453.1|40433.1|40445.1|40425.1|40454.1|40434.1|40437.6|40417.6|124
1710928200000|2024-03-20 09:50:00|40444.1|40424.1|40390.1|40370.1|40444.1|40424.1|40387.6|40367.6|326
1710928500000|2024-03-20 09:55:00|40391|40371|40450.1|40430.1|40456|40436|40391|40371|252
1710928800000|2024-03-20 10:00:00|40448.5|40428.5|40431|40411|40460.1|40440.1|40430.1|40410.1|210
1710929100000|2024-03-20 10:05:00|40430.1|40410.1|40455.1|40435.1|40455.1|40435.1|40430.1|40410.1|106
1710929400000|2024-03-20 10:10:00|40456.1|40436.1|40470.1|40450.1|40474.2|40454.2|40454.2|40434.2|164
1710929700000|2024-03-20 10:15:00|40469.2|40449.2|40470.1|40450.1|40480.1|40460.1|40467.6|40447.6|134
1710930000000|2024-03-20 10:20:00|40471.1|40451.1|40470.1|40450.1|40486.7|40466.7|40470.1|40450.1|133
1710930300000|2024-03-20 10:25:00|40471.1|40451.1|40490.2|40470.2|40494.2|40474.2|40470.1|40450.1|78
1710930600000|2024-03-20 10:30:00|40491.7|40471.7|40475.2|40455.2|40495.2|40475.2|40471.1|40451.1|153
1710930900000|2024-03-20 10:35:00|40476.1|40456.1|40465.2|40445.2|40480.2|40460.2|40455.2|40435.2|108
1710931200000|2024-03-20 10:40:00|40462.1|40442.1|40475.2|40455.2|40476.2|40456.2|40460.2|40440.2|126
1710931500000|2024-03-20 10:45:00|40478.3|40458.3|40466.2|40446.2|40480.2|40460.2|40463.7|40443.7|138
1710931800000|2024-03-20 10:50:00|40467.1|40447.1|40446.2|40426.2|40467.1|40447.1|40442.1|40422.1|180
1710932100000|2024-03-20 10:55:00|40447.7|40427.7|40480.2|40460.2|40480.2|40460.2|40446.2|40426.2|134
1710932400000|2024-03-20 11:00:00|40481.2|40461.2|40506.8|40486.8|40511.8|40491.8|40480.2|40460.2|292
1710932700000|2024-03-20 11:05:00|40509.3|40489.3|40517.8|40497.8|40520.3|40500.3|40509.3|40489.3|127
1710933000000|2024-03-20 11:10:00|40521.8|40501.8|40530.3|40510.3|40544.3|40524.3|40520.3|40500.3|300
1710933300000|2024-03-20 11:15:00|40528.7|40508.7|40520.3|40500.3|40530.3|40510.3|40518.4|40498.4|149
1710933600000|2024-03-20 11:20:00|40517.8|40497.8|40490.3|40470.3|40517.8|40497.8|40490.3|40470.3|116
1710933900000|2024-03-20 11:25:00|40495.3|40475.3|40520.3|40500.3|40520.3|40500.3|40490.3|40470.3|61
1710934200000|2024-03-20 11:30:00|40521.3|40501.3|40517.8|40497.8|40522.2|40502.2|40506.3|40486.3|64
1710934500000|2024-03-20 11:35:00|40518.8|40498.8|40515.3|40495.3|40521.3|40501.3|40510.3|40490.3|98
1710934800000|2024-03-20 11:40:00|40514.4|40494.4|40505.4|40485.4|40514.4|40494.4|40497.3|40477.3|82
1710935100000|2024-03-20 11:45:00|40506.3|40486.3|40495.4|40475.4|40506.3|40486.3|40491.3|40471.3|86
1710935400000|2024-03-20 11:50:00|40494.4|40474.4|40491.3|40471.3|40496.3|40476.3|40480.4|40460.4|140
1710935700000|2024-03-20 11:55:00|40490.4|40470.4|40528.9|40508.9|40528.9|40508.9|40490.4|40470.4|112
1710936000000|2024-03-20 12:00:00|40530.4|40510.4|40545.4|40525.4|40564.4|40544.4|40519.4|40499.4|313
1710936300000|2024-03-20 12:05:00|40543.9|40523.9|40564.5|40544.5|40564.5|40544.5|40535.4|40515.4|313
1710936600000|2024-03-20 12:10:00|40566|40546|40512.9|40492.9|40572|40552|40511.4|40491.4|602
1710936900000|2024-03-20 12:15:00|40514.5|40494.5|40533|40513|40536.4|40516.4|40510.4|40490.4|321
1710937200000|2024-03-20 12:20:00|40530.5|40510.5|40486.4|40466.4|40538.9|40518.9|40482.4|40462.4|339
1710937500000|2024-03-20 12:25:00|40484.9|40464.9|40505.5|40485.5|40506.4|40486.4|40481.4|40461.4|281
1710937800000|2024-03-20 12:30:00|40506.4|40486.4|40449.3|40429.3|40506.4|40486.4|40444.3|40424.3|820
1710938100000|2024-03-20 12:35:00|40452.4|40432.4|40459.3|40439.3|40469.3|40449.3|40450.3|40430.3|490
1710938400000|2024-03-20 12:40:00|40461.8|40441.8|40478.4|40458.4|40489.3|40469.3|40461.8|40441.8|311
1710938700000|2024-03-20 12:45:00|40474.4|40454.4|40493.4|40473.4|40493.4|40473.4|40469.4|40449.4|216
1710939000000|2024-03-20 12:50:00|40489.4|40469.4|40494.4|40474.4|40498.4|40478.4|40475.3|40455.3|491
1710939300000|2024-03-20 12:55:00|40493.4|40473.4|40499.4|40479.4|40503.4|40483.4|40484.4|40464.4|504
1710939600000|2024-03-20 13:00:00|40498.4|40478.4|40516.3|40496.3|40525.4|40505.4|40484.4|40464.4|1843
1710939900000|2024-03-20 13:05:00|40515.4|40495.4|40543.8|40523.8|40557.3|40537.3|40507.3|40487.3|990
1710940200000|2024-03-20 13:10:00|40545.4|40525.4|40601.9|40581.9|40605.4|40585.4|40521.3|40501.3|825
1710940500000|2024-03-20 13:15:00|40604.4|40584.4|40596.9|40576.9|40604.4|40584.4|40564.4|40544.4|435
1710940800000|2024-03-20 13:20:00|40598.5|40578.5|40598.5|40578.5|40638.5|40618.5|40594.5|40574.5|888
1710941100000|2024-03-20 13:25:00|40604.5|40584.5|40609.5|40589.5|40619.5|40599.5|40596.4|40576.4|348
1710941400000|2024-03-20 13:30:00|40608.5|40588.5|40662.6|40642.6|40681.6|40661.6|40598.5|40578.5|828
1710941700000|2024-03-20 13:35:00|40661.6|40641.6|40682.6|40662.6|40689.1|40669.1|40658.5|40638.5|566
1710942000000|2024-03-20 13:40:00|40678.5|40658.5|40657.6|40637.6|40686.6|40666.6|40641.6|40621.6|616
1710942300000|2024-03-20 13:45:00|40656.6|40636.6|40670.7|40650.7|40671.6|40651.6|40650.1|40630.1|454
1710942600000|2024-03-20 13:50:00|40669.7|40649.7|40658.2|40638.2|40674.7|40654.7|40655.7|40635.7|397
1710942900000|2024-03-20 13:55:00|40662.2|40642.2|40670.7|40650.7|40690.7|40670.7|40636.7|40616.7|558
1710943200000|2024-03-20 14:00:00|40669.8|40649.8|40691.7|40671.7|40720.7|40700.7|40640.7|40620.7|882
1710943500000|2024-03-20 14:05:00|40693.2|40673.2|40684.2|40664.2|40716.7|40696.7|40677.7|40657.7|524
1710943800000|2024-03-20 14:10:00|40683.2|40663.2|40680.8|40660.8|40725.7|40705.7|40676.7|40656.7|569
1710944100000|2024-03-20 14:15:00|40685.8|40665.8|40687.7|40667.7|40699.8|40679.8|40672.3|40652.3|453
1710944400000|2024-03-20 14:20:00|40686.7|40666.7|40680.8|40660.8|40703.8|40683.8|40670.8|40650.8|385
1710944700000|2024-03-20 14:25:00|40683.9|40663.9|40692.3|40672.3|40692.3|40672.3|40670.8|40650.8|367
1710945000000|2024-03-20 14:30:00|40689.8|40669.8|40687.3|40667.3|40719.8|40699.8|40686.8|40666.8|726
1710945300000|2024-03-20 14:35:00|40683.3|40663.3|40659.9|40639.9|40692.4|40672.4|40659.9|40639.9|452
1710945600000|2024-03-20 14:40:00|40658.3|40638.3|40644.9|40624.9|40662.4|40642.4|40634.9|40614.9|442
1710945900000|2024-03-20 14:45:00|40640.8|40620.8|40635.8|40615.8|40654.9|40634.9|40615.8|40595.8|495
1710946200000|2024-03-20 14:50:00|40634.9|40614.9|40634.9|40614.9|40654.9|40634.9|40631.8|40611.8|374
1710946500000|2024-03-20 14:55:00|40637.4|40617.4|40653.4|40633.4|40660.9|40640.9|40631.8|40611.8|252
1710946800000|2024-03-20 15:00:00|40654.9|40634.9|40670.9|40650.9|40694.9|40674.9|40650.9|40630.9|271
1710947100000|2024-03-20 15:05:00|40669.9|40649.9|40663.4|40643.4|40676.5|40656.5|40661.9|40641.9|205
1710947400000|2024-03-20 15:10:00|40664.9|40644.9|40655.9|40635.9|40665.9|40645.9|40628.4|40608.4|476
1710947700000|2024-03-20 15:15:00|40654.4|40634.4|40636.9|40616.9|40655.9|40635.9|40635.9|40615.9|204
1710948000000|2024-03-20 15:20:00|40635.9|40615.9|40605|40585|40635.9|40615.9|40600.9|40580.9|365
1710948300000|2024-03-20 15:25:00|40605.9|40585.9|40621|40601|40625|40605|40605.9|40585.9|208
1710948600000|2024-03-20 15:30:00|40620|40600|40620|40600|40620|40600|40611|40591|177
1710948900000|2024-03-20 15:35:00|40621|40601|40621|40601|40635|40615|40620|40600|139
1710949200000|2024-03-20 15:40:00|40625|40605|40602|40582|40625|40605|40597.9|40577.9|269
1710949500000|2024-03-20 15:45:00|40601|40581|40587.9|40567.9|40602|40582|40582|40562|427
1710949800000|2024-03-20 15:50:00|40587|40567|40566|40546|40587|40567|40552.9|40532.9|345
1710950100000|2024-03-20 15:55:00|40567|40547|40560.5|40540.5|40577|40557|40560.5|40540.5|208
1710950400000|2024-03-20 16:00:00|40561|40541|40572|40552|40577|40557|40552|40532|240
1710950700000|2024-03-20 16:05:00|40574.5|40554.5|40557|40537|40578.9|40558.9|40557|40537|336
1710951000000|2024-03-20 16:10:00|40556.1|40536.1|40574|40554|40581.1|40561.1|40554.5|40534.5|268
1710951300000|2024-03-20 16:15:00|40578.6|40558.6|40574.5|40554.5|40581.1|40561.1|40567|40547|176
1710951600000|2024-03-20 16:20:00|40577|40557|40602.1|40582.1|40612.1|40592.1|40571.1|40551.1|310
1710951900000|2024-03-20 16:25:00|40600.5|40580.5|40609.6|40589.6|40610.5|40590.5|40589.6|40569.6|383
1710952200000|2024-03-20 16:30:00|40608|40588|40613.1|40593.1|40623|40603|40603|40583|274
1710952500000|2024-03-20 16:35:00|40617.1|40597.1|40620.6|40600.6|40620.6|40600.6|40604|40584|236
1710952800000|2024-03-20 16:40:00|40618.1|40598.1|40628.1|40608.1|40639.6|40619.6|40617.1|40597.1|412
1710953100000|2024-03-20 16:45:00|40627.1|40607.1|40602.1|40582.1|40628.1|40608.1|40597.1|40577.1|415
1710953400000|2024-03-20 16:50:00|40603.1|40583.1|40633.1|40613.1|40638.1|40618.1|40603.1|40583.1|307
1710953700000|2024-03-20 16:55:00|40634.6|40614.6|40610.2|40590.2|40648.7|40628.7|40609.7|40589.7|1317
1710954000000|2024-03-20 17:00:00|40612.2|40592.2|40611.2|40591.2|40622.2|40602.2|40600.2|40580.2|273
1710954300000|2024-03-20 17:05:00|40612.2|40592.2|40618.7|40598.7|40629.1|40609.1|40612.2|40592.2|73
1710954600000|2024-03-20 17:10:00|40620.2|40600.2|40616.2|40596.2|40623.7|40603.7|40615.3|40595.3|129
1710954900000|2024-03-20 17:15:00|40615.3|40595.3|40630.3|40610.3|40637.8|40617.8|40615.3|40595.3|97
1710955200000|2024-03-20 17:20:00|40626.2|40606.2|40621.3|40601.3|40626.2|40606.2|40616.2|40596.2|95
1710955500000|2024-03-20 17:25:00|40622.8|40602.8|40621.3|40601.3|40627.2|40607.2|40621.3|40601.3|55
1710955800000|2024-03-20 17:30:00|40622.2|40602.2|40616.3|40596.3|40622.2|40602.2|40615.3|40595.3|37
1710956100000|2024-03-20 17:35:00|40615.3|40595.3|40615.3|40595.3|40620.3|40600.3|40615.3|40595.3|101
1710956400000|2024-03-20 17:40:00|40613.8|40593.8|40601.3|40581.3|40613.8|40593.8|40601.3|40581.3|87
1710956700000|2024-03-20 17:45:00|40605.3|40585.3|40608.8|40588.8|40611.3|40591.3|40605.3|40585.3|102
1710957000000|2024-03-20 17:50:00|40607.9|40587.9|40605.4|40585.4|40615.4|40595.4|40602.9|40582.9|157
1710957300000|2024-03-20 17:55:00|40603.8|40583.8|40538.8|40518.8|40606.9|40586.9|40530.8|40510.8|257
1710957600000|2024-03-20 18:00:00|40543.4|40523.4|40843.9|40823.9|40845.4|40825.4|40543.4|40523.4|1698
1710957900000|2024-03-20 18:05:00|40846.4|40826.4|40811.4|40791.4|40894.4|40874.4|40801.4|40781.4|1089
1710958200000|2024-03-20 18:10:00|40812.3|40792.3|40739.9|40719.9|40878.5|40858.5|40733.9|40713.9|971
1710958500000|2024-03-20 18:15:00|40741.4|40721.4|40712.4|40692.4|40767.4|40747.4|40708.9|40688.9|504
1710958800000|2024-03-20 18:20:00|40711.4|40691.4|40729.5|40709.5|40760.4|40740.4|40702.9|40682.9|314
1710959100000|2024-03-20 18:25:00|40727|40707|40793.5|40773.5|40793.5|40773.5|40716.4|40696.4|297
1710959400000|2024-03-20 18:30:00|40795.1|40775.1|40704.5|40684.5|40808.5|40788.5|40704.5|40684.5|538
1710959700000|2024-03-20 18:35:00|40705.5|40685.5|40823.5|40803.5|40835.5|40815.5|40683.9|40663.9|729
1710960000000|2024-03-20 18:40:00|40828.5|40808.5|40870.5|40850.5|40887.6|40867.6|40808|40788|504
1710960300000|2024-03-20 18:45:00|40871.5|40851.5|40921.1|40901.1|40921.1|40901.1|40871.5|40851.5|735
1710960600000|2024-03-20 18:50:00|40924.5|40904.5|40914.6|40894.6|40924.5|40904.5|40859.5|40839.5|326
1710960900000|2024-03-20 18:55:00|40912.1|40892.1|40916.1|40896.1|40936.1|40916.1|40901.1|40881.1|316
1710961200000|2024-03-20 19:00:00|40918.6|40898.6|40939.6|40919.6|40949.6|40929.6|40907.6|40887.6|323
1710961500000|2024-03-20 19:05:00|40938.6|40918.6|40979.6|40959.6|41034.6|41014.6|40937.1|40917.1|817
1710961800000|2024-03-20 19:10:00|40981.1|40961.1|40939.6|40919.6|41005.2|40985.2|40939.6|40919.6|499
1710962100000|2024-03-20 19:15:00|40935.6|40915.6|41007.1|40987.1|41007.1|40987.1|40935.6|40915.6|261
1710962400000|2024-03-20 19:20:00|41008.6|40988.6|41024.6|41004.6|41033.1|41013.1|40995.6|40975.6|345
1710962700000|2024-03-20 19:25:00|41026.2|41006.2|41036.2|41016.2|41044.6|41024.6|41002.1|40982.1|470
1710963000000|2024-03-20 19:30:00|41035.2|41015.2|41039.7|41019.7|41045.6|41025.6|41019.6|40999.6|168
1710963300000|2024-03-20 19:35:00|41040.6|41020.6|41024.7|41004.7|41046.2|41026.2|41022.2|41002.2|203
1710963600000|2024-03-20 19:40:00|41023.7|41003.7|41018.7|40998.7|41034.7|41014.7|41018.7|40998.7|185
1710963900000|2024-03-20 19:45:00|41018.2|40998.2|40969.7|40949.7|41019.7|40999.7|40959.7|40939.7|305
1710964200000|2024-03-20 19:50:00|40968.7|40948.7|40992.2|40972.2|40997.2|40977.2|40968.7|40948.7|93
1710964500000|2024-03-20 19:55:00|40993.2|40973.2|40999.7|40979.7|41001.7|40981.7|40987.2|40967.2|75
1710964800000|2024-03-20 20:00:00|41002.2|40982.2|40999.7|40979.7|41004.7|40984.7|40993.8|40973.8|122
1710965100000|2024-03-20 20:05:00|40998.8|40978.8|41004.7|40984.7|41004.7|40984.7|40994.7|40974.7|104
1710965400000|2024-03-20 20:10:00|41002.2|40982.2|40964.8|40944.8|41002.2|40982.2|40964.8|40944.8|170
1710965700000|2024-03-20 20:15:00|40966.3|40946.3|40972.3|40952.3|40975.3|40955.3|40964.8|40944.8|48
1710966000000|2024-03-20 20:20:00|40971.3|40951.3|40976.9|40956.9|40981.3|40961.3|40971.3|40951.3|132
1710966300000|2024-03-20 20:25:00|40972.8|40952.8|40957.9|40937.9|40972.8|40952.8|40957.8|40937.8|80
1710966600000|2024-03-20 20:30:00|40958.8|40938.8|40977.9|40957.9|40978.4|40958.4|40957.9|40937.9|53
1710966900000|2024-03-20 20:35:00|40974.8|40954.8|40978.9|40958.9|40978.9|40958.9|40968.8|40948.8|48
1710967200000|2024-03-20 20:40:00|40977.9|40957.9|40996.9|40976.9|40999.4|40979.4|40977.9|40957.9|75
1710967500000|2024-03-20 20:45:00|40997.9|40977.9|41001.4|40981.4|41001.9|40981.9|40997.9|40977.9|19
1710967800000|2024-03-20 20:50:00|41000.4|40980.4|41019.4|40999.4|41026.9|41006.9|40997.9|40977.9|144
1710968100000|2024-03-20 20:55:00|41017.9|40997.9|41017.9|40997.9|41022.9|41002.9|41003.9|40983.9|68
1710972000000|2024-03-20 22:00:00|41038.1|41018.1|40998.1|40978.1|41038.1|41018.1|40993.1|40973.1|195
1710972300000|2024-03-20 22:05:00|41003.1|40983.1|41004.1|40984.1|41004.1|40984.1|41003.1|40983.1|49
1710972600000|2024-03-20 22:10:00|41003.1|40983.1|40984.1|40964.1|41003.1|40983.1|40984.1|40964.1|76
1710972900000|2024-03-20 22:15:00|40979.1|40959.1|41004.1|40984.1|41004.1|40984.1|40979.1|40959.1|135
1710973200000|2024-03-20 22:20:00|41005.1|40985.1|41098.1|41078.1|41117.2|41097.2|41005.1|40985.1|348
1710973500000|2024-03-20 22:25:00|41095.6|41075.6|41060.7|41040.7|41095.6|41075.6|41058.2|41038.2|65
1710973800000|2024-03-20 22:30:00|41062.2|41042.2|41057.2|41037.2|41067.2|41047.2|41057.2|41037.2|42
1710974100000|2024-03-20 22:35:00|41055.7|41035.7|41031.7|41011.7|41055.7|41035.7|41024.7|41004.7|126
1710974400000|2024-03-20 22:40:00|41033.2|41013.2|41025.7|41005.7|41033.2|41013.2|41024.2|41004.2|20
1710974700000|2024-03-20 22:45:00|41023.2|41003.2|41033.2|41013.2|41034.2|41014.2|41018.2|40998.2|34
1710975000000|2024-03-20 22:50:00|41034.2|41014.2|41038.2|41018.2|41040.7|41020.7|41033.2|41013.2|35
1710975300000|2024-03-20 22:55:00|41039.7|41019.7|41045.7|41025.7|41045.7|41025.7|41038.2|41018.2|11
1710975600000|2024-03-20 23:00:00|41044.8|41024.8|41043.2|41023.2|41046.7|41026.7|41040.7|41020.7|47
1710975900000|2024-03-20 23:05:00|41044.8|41024.8|41040.8|41020.8|41045.7|41025.7|41035.8|41015.8|50
1710976200000|2024-03-20 23:10:00|41041.7|41021.7|41055.8|41035.8|41055.8|41035.8|41041.7|41021.7|35
1710976500000|2024-03-20 23:15:00|41057.3|41037.3|41058.3|41038.3|41069.8|41049.8|41057.3|41037.3|44
1710976800000|2024-03-20 23:20:00|41056.8|41036.8|41065.8|41045.8|41065.8|41045.8|41053.3|41033.3|34
1710977100000|2024-03-20 23:25:00|41068.3|41048.3|41055.8|41035.8|41073.3|41053.3|41055.8|41035.8|23
1710977400000|2024-03-20 23:30:00|41054.3|41034.3|41058.3|41038.3|41058.3|41038.3|41054.3|41034.3|37
1710977700000|2024-03-20 23:35:00|41060.8|41040.8|41078.3|41058.3|41078.3|41058.3|41058.3|41038.3|50
1710978000000|2024-03-20 23:40:00|41079.9|41059.9|41093.9|41073.9|41093.9|41073.9|41079.9|41059.9|104
1710978300000|2024-03-20 23:45:00|41092.4|41072.4|41089.9|41069.9|41106.4|41086.4|41083.9|41063.9|146
1710978600000|2024-03-20 23:50:00|41088.4|41068.4|41111.4|41091.4|41111.4|41091.4|41078.4|41058.4|102
1710978900000|2024-03-20 23:55:00|41109.9|41089.9|41127.4|41107.4|41127.4|41107.4|41109.9|41089.9|169
1710979200000|2024-03-21 00:00:00|41128.4|41108.4|41146.4|41126.4|41161.4|41141.4|41118.4|41098.4|254
1710979500000|2024-03-21 00:05:00|41148|41128|41139.9|41119.9|41150.5|41130.5|41131.4|41111.4|182
1710979800000|2024-03-21 00:10:00|41139|41119|41164.5|41144.5|41164.5|41144.5|41135.5|41115.5|179
1710980100000|2024-03-21 00:15:00|41161.5|41141.5|41151.5|41131.5|41166.5|41146.5|41149|41129|141
1710980400000|2024-03-21 00:20:00|41154|41134|41101.5|41081.5|41156.5|41136.5|41101.5|41081.5|186
1710980700000|2024-03-21 00:25:00|41100|41080|41061.5|41041.5|41100|41080|41058.5|41038.5|169
1710981000000|2024-03-21 00:30:00|41064|41044|41111.5|41091.5|41121.5|41101.5|41064|41044|267
1710981300000|2024-03-21 00:35:00|41110|41090|41070.6|41050.6|41110|41090|41066.5|41046.5|90
1710981600000|2024-03-21 00:40:00|41071.5|41051.5|41084|41064|41084|41064|41056.5|41036.5|157
1710981900000|2024-03-21 00:45:00|41085|41065|41075|41055|41102.1|41082.1|41072.5|41052.5|191
1710982200000|2024-03-21 00:50:00|41073.5|41053.5|41061.6|41041.6|41081.6|41061.6|41060|41040|102
1710982500000|2024-03-21 00:55:00|41060|41040|41010.1|40990.1|41060|41040|40998.1|40978.1|469
1710982800000|2024-03-21 01:00:00|41008.5|40988.5|41020.1|41000.1|41038.1|41018.1|40996|40976|1095
1710983100000|2024-03-21 01:05:00|41024.1|41004.1|41019.5|40999.5|41048.6|41028.6|40998.6|40978.6|435
1710983400000|2024-03-21 01:10:00|41023.6|41003.6|41017.6|40997.6|41025.1|41005.1|40993.6|40973.6|323
1710983700000|2024-03-21 01:15:00|41018.6|40998.6|41035.1|41015.1|41057.6|41037.6|41013.6|40993.6|371
1710984000000|2024-03-21 01:20:00|41036.1|41016.1|41216.2|41196.2|41221.2|41201.2|41035.1|41015.1|996
1710984300000|2024-03-21 01:25:00|41214.7|41194.7|41262.2|41242.2|41269.7|41249.7|41174.7|41154.7|792
1710984600000|2024-03-21 01:30:00|41263.2|41243.2|41179.7|41159.7|41273.7|41253.7|41171.7|41151.7|550
1710984900000|2024-03-21 01:35:00|41178.7|41158.7|41184.7|41164.7|41184.7|41164.7|41157.8|41137.8|301
1710985200000|2024-03-21 01:40:00|41186.2|41166.2|41145.7|41125.7|41189.7|41169.7|41136.7|41116.7|351
1710985500000|2024-03-21 01:45:00|41143.2|41123.2|41189.7|41169.7|41189.7|41169.7|41128.2|41108.2|181
1710985800000|2024-03-21 01:50:00|41190.7|41170.7|41186.7|41166.7|41220.7|41200.7|41175.2|41155.2|212
1710986100000|2024-03-21 01:55:00|41185.2|41165.2|41259.2|41239.2|41266.7|41246.7|41181.7|41161.7|338
1710986400000|2024-03-21 02:00:00|41260.7|41240.7|41264.2|41244.2|41276.7|41256.7|41250.7|41230.7|311
1710986700000|2024-03-21 02:05:00|41265.8|41245.8|41273.3|41253.3|41275.2|41255.2|41234.2|41214.2|245
1710987000000|2024-03-21 02:10:00|41271.8|41251.8|41266.8|41246.8|41286.8|41266.8|41245.2|41225.2|212
1710987300000|2024-03-21 02:15:00|41265.2|41245.2|41246.8|41226.8|41265.2|41245.2|41240.3|41220.3|103
1710987600000|2024-03-21 02:20:00|41245.8|41225.8|41186.8|41166.8|41246.8|41226.8|41183.3|41163.3|213
1710987900000|2024-03-21 02:25:00|41183.3|41163.3|41191.8|41171.8|41196.8|41176.8|41181.8|41161.8|109
1710988200000|2024-03-21 02:30:00|41190.3|41170.3|41178.3|41158.3|41203.3|41183.3|41171.8|41151.8|305
1710988500000|2024-03-21 02:35:00|41176.8|41156.8|41181.8|41161.8|41185.8|41165.8|41170.8|41150.8|116
1710988800000|2024-03-21 02:40:00|41184.3|41164.3|41159.3|41139.3|41184.3|41164.3|41151.8|41131.8|111
1710989100000|2024-03-21 02:45:00|41157.8|41137.8|41145.9|41125.9|41163.4|41143.4|41134.3|41114.3|133
1710989400000|2024-03-21 02:50:00|41146.8|41126.8|41151.9|41131.9|41151.9|41131.9|41137.4|41117.4|76
1710989700000|2024-03-21 02:55:00|41148.4|41128.4|41086.9|41066.9|41151.9|41131.9|41083.8|41063.8|282
1710990000000|2024-03-21 03:00:00|41084.4|41064.4|41090.9|41070.9|41100.4|41080.4|41080.9|41060.9|170
1710990300000|2024-03-21 03:05:00|41091.9|41071.9|41141.9|41121.9|41141.9|41121.9|41091.9|41071.9|96
1710990600000|2024-03-21 03:10:00|41140.9|41120.9|41126.9|41106.9|41145.4|41125.4|41124.4|41104.4|81
1710990900000|2024-03-21 03:15:00|41127.9|41107.9|41156.9|41136.9|41166.4|41146.4|41127.9|41107.9|70
1710991200000|2024-03-21 03:20:00|41155.9|41135.9|41171.9|41151.9|41181.9|41161.9|41155.4|41135.4|55
1710991500000|2024-03-21 03:25:00|41172.9|41152.9|41186|41166|41191.4|41171.4|41169.4|41149.4|77
1710991800000|2024-03-21 03:30:00|41183.5|41163.5|41176|41156|41187|41167|41176|41156|63
1710992100000|2024-03-21 03:35:00|41177|41157|41193.5|41173.5|41196|41176|41177|41157|20
1710992400000|2024-03-21 03:40:00|41192|41172|41193|41173|41196|41176|41181|41161|32
1710992700000|2024-03-21 03:45:00|41194|41174|41206|41186|41218.5|41198.5|41193|41173|395
1710993000000|2024-03-21 03:50:00|41204.5|41184.5|41191.6|41171.6|41208.5|41188.5|41186|41166|79
1710993300000|2024-03-21 03:55:00|41192.5|41172.5|41210.1|41190.1|41212.6|41192.6|41190|41170|144
1710993600000|2024-03-21 04:00:00|41209.1|41189.1|41200.1|41180.1|41210.1|41190.1|41200.1|41180.1|69
1710993900000|2024-03-21 04:05:00|41201.1|41181.1|41190.1|41170.1|41201.1|41181.1|41186.1|41166.1|45
1710994200000|2024-03-21 04:10:00|41191.6|41171.6|41195.1|41175.1|41196.1|41176.1|41191.1|41171.1|17
1710994500000|2024-03-21 04:15:00|41196.1|41176.1|41179.6|41159.6|41196.1|41176.1|41173.6|41153.6|115
1710994800000|2024-03-21 04:20:00|41178.6|41158.6|41186.1|41166.1|41186.1|41166.1|41173.6|41153.6|32
1710995100000|2024-03-21 04:25:00|41187.1|41167.1|41186.1|41166.1|41191.1|41171.1|41186.1|41166.1|9
1710995400000|2024-03-21 04:30:00|41190.1|41170.1|41198.6|41178.6|41200.1|41180.1|41186.1|41166.1|41
1710995700000|2024-03-21 04:35:00|41200.1|41180.1|41185.2|41165.2|41201.1|41181.1|41185.2|41165.2|30
1710996000000|2024-03-21 04:40:00|41182.1|41162.1|41190.2|41170.2|41190.2|41170.2|41168.6|41148.6|77
1710996300000|2024-03-21 04:45:00|41191.1|41171.1|41195.2|41175.2|41195.2|41175.2|41188.7|41168.7|30
1710996600000|2024-03-21 04:50:00|41193.7|41173.7|41186.7|41166.7|41193.7|41173.7|41186.7|41166.7|7
1710996900000|2024-03-21 04:55:00|41190.2|41170.2|41164.2|41144.2|41190.2|41170.2|41160.2|41140.2|93
1710997200000|2024-03-21 05:00:00|41165.2|41145.2|41155.2|41135.2|41165.2|41145.2|41155.2|41135.2|55
1710997500000|2024-03-21 05:05:00|41154.2|41134.2|41151.2|41131.2|41155.2|41135.2|41144.2|41124.2|29
1710997800000|2024-03-21 05:10:00|41152.2|41132.2|41165.2|41145.2|41169.2|41149.2|41152.2|41132.2|36
1710998100000|2024-03-21 05:15:00|41166.2|41146.2|41169.3|41149.3|41172.2|41152.2|41166.2|41146.2|24
1710998400000|2024-03-21 05:20:00|41167.7|41147.7|41165.3|41145.3|41167.8|41147.8|41155.3|41135.3|39
1710998700000|2024-03-21 05:25:00|41163.7|41143.7|41160.3|41140.3|41166.8|41146.8|41155.3|41135.3|31
1710999000000|2024-03-21 05:30:00|41159.3|41139.3|41231.8|41211.8|41235.3|41215.3|41149.3|41129.3|165
1710999300000|2024-03-21 05:35:00|41230.3|41210.3|41289.8|41269.8|41289.8|41269.8|41222.8|41202.8|227
1710999600000|2024-03-21 05:40:00|41288.3|41268.3|41334.3|41314.3|41353.3|41333.3|41271.8|41251.8|603
1710999900000|2024-03-21 05:45:00|41333.3|41313.3|41295.3|41275.3|41334.3|41314.3|41277.8|41257.8|259
1711000200000|2024-03-21 05:50:00|41296.8|41276.8|41310.3|41290.3|41343.8|41323.8|41294.3|41274.3|388
1711000500000|2024-03-21 05:55:00|41309.3|41289.3|41322.8|41302.8|41346.9|41326.9|41302.8|41282.8|217
1711000800000|2024-03-21 06:00:00|41323.8|41303.8|41337.3|41317.3|41349.8|41329.8|41312.3|41292.3|354
1711001100000|2024-03-21 06:05:00|41333.3|41313.3|41337.3|41317.3|41358.3|41338.3|41323.3|41303.3|182
1711001400000|2024-03-21 06:10:00|41335.8|41315.8|41322.4|41302.4|41338.9|41318.9|41310.8|41290.8|174
1711001700000|2024-03-21 06:15:00|41317.4|41297.4|41334.9|41314.9|41334.9|41314.9|41292.4|41272.4|127
1711002000000|2024-03-21 06:20:00|41332.4|41312.4|41358.9|41338.9|41376.4|41356.4|41327.4|41307.4|223
1711002300000|2024-03-21 06:25:00|41357.9|41337.9|41304.4|41284.4|41358.9|41338.9|41301.9|41281.9|139
1711002600000|2024-03-21 06:30:00|41302.9|41282.9|41291.4|41271.4|41307.9|41287.9|41280.4|41260.4|202
1711002900000|2024-03-21 06:35:00|41292.9|41272.9|41237.4|41217.4|41311.4|41291.4|41237.4|41217.4|308
1711003200000|2024-03-21 06:40:00|41240.4|41220.4|41177.4|41157.4|41247.4|41227.4|41166.4|41146.4|281
1711003500000|2024-03-21 06:45:00|41178.4|41158.4|41229|41209|41232.4|41212.4|41165.9|41145.9|229
1711003800000|2024-03-21 06:50:00|41232.4|41212.4|41242.5|41222.5|41247.5|41227.5|41205.9|41185.9|331
1711004100000|2024-03-21 06:55:00|41239.4|41219.4|41209|41189|41245|41225|41202.5|41182.5|207
1711004400000|2024-03-21 07:00:00|41207.5|41187.5|41230.5|41210.5|41237|41217|41194|41174|180
1711004700000|2024-03-21 07:05:00|41232|41212|41248.5|41228.5|41250.5|41230.5|41224|41204|128
1711005000000|2024-03-21 07:10:00|41247|41227|41220.5|41200.5|41264|41244|41216.5|41196.5|164
1711005300000|2024-03-21 07:15:00|41215.5|41195.5|41206.5|41186.5|41223.6|41203.6|41206.5|41186.5|212
1711005600000|2024-03-21 07:20:00|41205.5|41185.5|41207.1|41187.1|41217.1|41197.1|41189.6|41169.6|216
1711005900000|2024-03-21 07:25:00|41205.6|41185.6|41224.6|41204.6|41230.6|41210.6|41205.6|41185.6|233
1711006200000|2024-03-21 07:30:00|41222.1|41202.1|41207.1|41187.1|41225.6|41205.6|41184.6|41164.6|112
1711006500000|2024-03-21 07:35:00|41208.6|41188.6|41195.6|41175.6|41219.6|41199.6|41195.6|41175.6|149
1711006800000|2024-03-21 07:40:00|41200.6|41180.6|41188.1|41168.1|41220.6|41200.6|41182.6|41162.6|119
1711007100000|2024-03-21 07:45:00|41187.1|41167.1|41229.1|41209.1|41229.1|41209.1|41171.6|41151.6|181
1711007400000|2024-03-21 07:50:00|41231.6|41211.6|41197.6|41177.6|41242.6|41222.6|41185.1|41165.1|179
1711007700000|2024-03-21 07:55:00|41196.6|41176.6|41190.6|41170.6|41197.6|41177.6|41175.6|41155.6|111
1711008000000|2024-03-21 08:00:00|41193.1|41173.1|41143.6|41123.6|41214.1|41194.1|41141.6|41121.6|431
1711008300000|2024-03-21 08:05:00|41141.1|41121.1|41132.6|41112.6|41149.7|41129.7|41110.7|41090.7|258
1711008600000|2024-03-21 08:10:00|41131.6|41111.6|41152.7|41132.7|41157.7|41137.7|41112.6|41092.6|319
1711008900000|2024-03-21 08:15:00|41140.6|41120.6|41107.7|41087.7|41145.2|41125.2|41101.7|41081.7|350
1711009200000|2024-03-21 08:20:00|41109.2|41089.2|41061.2|41041.2|41121.7|41101.7|41059.7|41039.7|290
1711009500000|2024-03-21 08:25:00|41058.7|41038.7|41030.7|41010.7|41059.7|41039.7|41014.7|40994.7|342
1711009800000|2024-03-21 08:30:00|41033.7|41013.7|41008.7|40988.7|41050.7|41030.7|40984.7|40964.7|574
1711010100000|2024-03-21 08:35:00|41009.7|40989.7|40979.7|40959.7|41034.7|41014.7|40974.7|40954.7|302
1711010400000|2024-03-21 08:40:00|40981.2|40961.2|40955.7|40935.7|40981.2|40961.2|40929.7|40909.7|461
1711010700000|2024-03-21 08:45:00|40954.7|40934.7|40964.7|40944.7|40992.2|40972.2|40950.7|40930.7|348
1711011000000|2024-03-21 08:50:00|40969.7|40949.7|40975.7|40955.7|40984.7|40964.7|40959.7|40939.7|170
1711011300000|2024-03-21 08:55:00|40978.2|40958.2|40956.7|40936.7|40990.7|40970.7|40942.7|40922.7|360
1711011600000|2024-03-21 09:00:00|40955.7|40935.7|40966.7|40946.7|40979.2|40959.2|40942.7|40922.7|292
1711011900000|2024-03-21 09:05:00|40965.2|40945.2|40985.8|40965.8|40990.8|40970.8|40936.7|40916.7|387
1711012200000|2024-03-21 09:10:00|40981.8|40961.8|41014.8|40994.8|41034.8|41014.8|40981.8|40961.8|361
1711012500000|2024-03-21 09:15:00|41017.8|40997.8|41004.8|40984.8|41020.8|41000.8|40989.8|40969.8|198
1711012800000|2024-03-21 09:20:00|41007.8|40987.8|41033.3|41013.3|41062.8|41042.8|41004.8|40984.8|445
1711013100000|2024-03-21 09:25:00|41031.8|41011.8|40976.8|40956.8|41031.8|41011.8|40976.8|40956.8|207
1711013400000|2024-03-21 09:30:00|40984.3|40964.3|40947.3|40927.3|40992.8|40972.8|40924.8|40904.8|475
1711013700000|2024-03-21 09:35:00|40945.8|40925.8|40932.3|40912.3|40949.8|40929.8|40929.8|40909.8|76
1711014000000|2024-03-21 09:40:00|40930.8|40910.8|40954.9|40934.9|40961.8|40941.8|40929.8|40909.8|80
1711014300000|2024-03-21 09:45:00|40953.4|40933.4|40911.9|40891.9|40960.9|40940.9|40906.9|40886.9|255
1711014600000|2024-03-21 09:50:00|40910.4|40890.4|40916.9|40896.9|40926.4|40906.4|40908.4|40888.4|193
1711014900000|2024-03-21 09:55:00|40915.4|40895.4|40936.9|40916.9|40939.9|40919.9|40906.4|40886.4|186
1711015200000|2024-03-21 10:00:00|40940.9|40920.9|40956.9|40936.9|40956.9|40936.9|40936.9|40916.9|159
1711015500000|2024-03-21 10:05:00|40953.9|40933.9|40969.4|40949.4|40973.4|40953.4|40951.9|40931.9|81
1711015800000|2024-03-21 10:10:00|40967.9|40947.9|40961.9|40941.9|40972.9|40952.9|40954.4|40934.4|179
1711016100000|2024-03-21 10:15:00|40962.9|40942.9|40981.9|40961.9|40984.4|40964.4|40951.9|40931.9|111
1711016400000|2024-03-21 10:20:00|40980.4|40960.4|40979.5|40959.5|41000|40980|40979.4|40959.4|132
1711016700000|2024-03-21 10:25:00|40977.9|40957.9|40987|40967|40991|40971|40967|40947|68
1711017000000|2024-03-21 10:30:00|40986|40966|40972|40952|40992|40972|40972|40952|126
1711017300000|2024-03-21 10:35:00|40967|40947|40907|40887|40967|40947|40907|40887|183
1711017600000|2024-03-21 10:40:00|40912|40892|40897|40877|40917|40897|40887|40867|233
1711017900000|2024-03-21 10:45:00|40896|40876|40912|40892|40917|40897|40889.5|40869.5|172
1711018200000|2024-03-21 10:50:00|40911|40891|40922|40902|40933.5|40913.5|40911|40891|103
1711018500000|2024-03-21 10:55:00|40919.5|40899.5|40884.5|40864.5|40927|40907|40884.5|40864.5|237
1711018800000|2024-03-21 11:00:00|40885.5|40865.5|40907.6|40887.6|40909.1|40889.1|40885.5|40865.5|132
1711019100000|2024-03-21 11:05:00|40906.1|40886.1|40893.6|40873.6|40907.1|40887.1|40892.1|40872.1|117
1711019400000|2024-03-21 11:10:00|40895.1|40875.1|40909.6|40889.6|40913.6|40893.6|40886.1|40866.1|260
1711019700000|2024-03-21 11:15:00|40908.6|40888.6|40912.1|40892.1|40918.1|40898.1|40899.6|40879.6|91
1711020000000|2024-03-21 11:20:00|40911.1|40891.1|40903.1|40883.1|40913.6|40893.6|40893.1|40873.1|134
1711020300000|2024-03-21 11:25:00|40902.1|40882.1|40897.1|40877.1|40902.1|40882.1|40887.1|40867.1|87
1711020600000|2024-03-21 11:30:00|40899.6|40879.6|40930.6|40910.6|40930.6|40910.6|40897.1|40877.1|179
1711020900000|2024-03-21 11:35:00|40929.6|40909.6|40903.1|40883.1|40930.6|40910.6|40891.1|40871.1|181
1711021200000|2024-03-21 11:40:00|40901.6|40881.6|40865.1|40845.1|40907.2|40887.2|40865.1|40845.1|147
1711021500000|2024-03-21 11:45:00|40864.2|40844.2|40843.7|40823.7|40866.7|40846.7|40841.2|40821.2|496
1711021800000|2024-03-21 11:50:00|40842.2|40822.2|40855.2|40835.2|40855.2|40835.2|40822.2|40802.2|341
1711022100000|2024-03-21 11:55:00|40852.2|40832.2|40860.2|40840.2|40860.2|40840.2|40844.7|40824.7|209
1711022400000|2024-03-21 12:00:00|40861.2|40841.2|40848.7|40828.7|40877.2|40857.2|40843.7|40823.7|451
1711022700000|2024-03-21 12:05:00|40847.2|40827.2|40832.2|40812.2|40852.2|40832.2|40832.2|40812.2|319
1711023000000|2024-03-21 12:10:00|40835.2|40815.2|40852.2|40832.2|40853.2|40833.2|40821.2|40801.2|448
1711023300000|2024-03-21 12:15:00|40853.2|40833.2|40858.2|40838.2|40873.2|40853.2|40833.2|40813.2|308
1711023600000|2024-03-21 12:20:00|40859.2|40839.2|40834.2|40814.2|40859.2|40839.2|40832.7|40812.7|310
1711023900000|2024-03-21 12:25:00|40832.2|40812.2|40869.3|40849.3|40870.8|40850.8|40828.2|40808.2|366
1711024200000|2024-03-21 12:30:00|40864.3|40844.3|40869.3|40849.3|40893.3|40873.3|40860.8|40840.8|602
1711024500000|2024-03-21 12:35:00|40873.3|40853.3|40856.8|40836.8|40888.3|40868.3|40854.3|40834.3|434
1711024800000|2024-03-21 12:40:00|40858.3|40838.3|40878.3|40858.3|40878.3|40858.3|40853.3|40833.3|531
1711025100000|2024-03-21 12:45:00|40877.3|40857.3|40914.3|40894.3|40915.3|40895.3|40874.3|40854.3|445
1711025400000|2024-03-21 12:50:00|40909.3|40889.3|40905.3|40885.3|40926.8|40906.8|40900.8|40880.8|542
1711025700000|2024-03-21 12:55:00|40906.3|40886.3|40947.8|40927.8|40956.8|40936.8|40905.3|40885.3|609
1711026000000|2024-03-21 13:00:00|40950.3|40930.3|41000.4|40980.4|41014.3|40994.3|40950.3|40930.3|1746
1711026300000|2024-03-21 13:05:00|40999.4|40979.4|40917.9|40897.9|41024.4|41004.4|40915.4|40895.4|961
1711026600000|2024-03-21 13:10:00|40919.4|40899.4|40925.4|40905.4|40937.9|40917.9|40917.4|40897.4|431
1711026900000|2024-03-21 13:15:00|40926.4|40906.4|40811.4|40791.4|40926.4|40906.4|40802.4|40782.4|1147
1711027200000|2024-03-21 13:20:00|40810.4|40790.4|40811.4|40791.4|40842.9|40822.9|40802.4|40782.4|1000
1711027500000|2024-03-21 13:25:00|40815.4|40795.4|40810.4|40790.4|40821.4|40801.4|40789.4|40769.4|599
1711027800000|2024-03-21 13:30:00|40811.4|40791.4|40721.4|40701.4|40819.4|40799.4|40714.4|40694.4|1423
1711028100000|2024-03-21 13:35:00|40719.9|40699.9|40737.5|40717.5|40765.4|40745.4|40719.9|40699.9|768
1711028400000|2024-03-21 13:40:00|40742.5|40722.5|40736|40716|40768.5|40748.5|40731.5|40711.5|535
1711028700000|2024-03-21 13:45:00|40735|40715|40648.5|40628.5|40754|40734|40645.5|40625.5|1450
1711029000000|2024-03-21 13:50:00|40649.5|40629.5|40638|40618|40691|40671|40631.5|40611.5|944
1711029300000|2024-03-21 13:55:00|40639|40619|40675.5|40655.5|40676.5|40656.5|40626.5|40606.5|583
1711029600000|2024-03-21 14:00:00|40671.5|40651.5|40637.5|40617.5|40705.5|40685.5|40636|40616|952
1711029900000|2024-03-21 14:05:00|40633|40613|40593.5|40573.5|40633|40613|40570|40550|1667
1711030200000|2024-03-21 14:10:00|40596|40576|40628.5|40608.5|40632.5|40612.5|40581|40561|972
1711030500000|2024-03-21 14:15:00|40631|40611|40662.6|40642.6|40671.6|40651.6|40631|40611|539
1711030800000|2024-03-21 14:20:00|40663.6|40643.6|40621.6|40601.6|40672.6|40652.6|40621.6|40601.6|424
1711031100000|2024-03-21 14:25:00|40622.6|40602.6|40563.1|40543.1|40633.6|40613.6|40554.6|40534.6|852
1711031400000|2024-03-21 14:30:00|40567.1|40547.1|40568.6|40548.6|40606.6|40586.6|40550.6|40530.6|940
1711031700000|2024-03-21 14:35:00|40567.6|40547.6|40588.6|40568.6|40592.6|40572.6|40532.1|40512.1|746
1711032000000|2024-03-21 14:40:00|40591.6|40571.6|40651.6|40631.6|40655.6|40635.6|40586.6|40566.6|595
1711032300000|2024-03-21 14:45:00|40653.1|40633.1|40649.6|40629.6|40673.1|40653.1|40640.6|40620.6|559
1711032600000|2024-03-21 14:50:00|40648.6|40628.6|40673.2|40653.2|40702.6|40682.6|40648.6|40628.6|575
1711032900000|2024-03-21 14:55:00|40674.2|40654.2|40651.7|40631.7|40685.2|40665.2|40647.7|40627.7|441
1711033200000|2024-03-21 15:00:00|40652.7|40632.7|40613.7|40593.7|40652.7|40632.7|40606.7|40586.7|513
1711033500000|2024-03-21 15:05:00|40612.7|40592.7|40580.2|40560.2|40612.7|40592.7|40553.7|40533.7|615
1711033800000|2024-03-21 15:10:00|40578.7|40558.7|40592.7|40572.7|40595.7|40575.7|40548.7|40528.7|770
1711034100000|2024-03-21 15:15:00|40590.7|40570.7|40567.7|40547.7|40607.7|40587.7|40563.7|40543.7|323
1711034400000|2024-03-21 15:20:00|40568.7|40548.7|40562.7|40542.7|40589.2|40569.2|40558.7|40538.7|364
1711034700000|2024-03-21 15:25:00|40561.7|40541.7|40567.8|40547.8|40572.7|40552.7|40526.8|40506.8|471
1711035000000|2024-03-21 15:30:00|40569.3|40549.3|40586.8|40566.8|40596.8|40576.8|40547.8|40527.8|367
1711035300000|2024-03-21 15:35:00|40582.8|40562.8|40581.3|40561.3|40587.8|40567.8|40567.8|40547.8|251
1711035600000|2024-03-21 15:40:00|40579.8|40559.8|40585.3|40565.3|40594.3|40574.3|40573.8|40553.8|262
1711035900000|2024-03-21 15:45:00|40589.3|40569.3|40578.8|40558.8|40597.8|40577.8|40572.8|40552.8|304
1711036200000|2024-03-21 15:50:00|40577.8|40557.8|40553.8|40533.8|40592.8|40572.8|40553.8|40533.8|316
1711036500000|2024-03-21 15:55:00|40554.8|40534.8|40578.9|40558.9|40583.8|40563.8|40552.3|40532.3|350
1711036800000|2024-03-21 16:00:00|40576.4|40556.4|40613.9|40593.9|40613.9|40593.9|40568.9|40548.9|346
1711037100000|2024-03-21 16:05:00|40614.9|40594.9|40631.9|40611.9|40656.9|40636.9|40613.9|40593.9|443
1711037400000|2024-03-21 16:10:00|40632.9|40612.9|40653.9|40633.9|40657.9|40637.9|40627.9|40607.9|287
1711037700000|2024-03-21 16:15:00|40655.4|40635.4|40652.9|40632.9|40664.4|40644.4|40646.9|40626.9|278
1711038000000|2024-03-21 16:20:00|40651.9|40631.9|40657.9|40637.9|40658.9|40638.9|40646.9|40626.9|175
1711038300000|2024-03-21 16:25:00|40656.9|40636.9|40671.9|40651.9|40681.4|40661.4|40656.9|40636.9|343
1711038600000|2024-03-21 16:30:00|40670.4|40650.4|40662.9|40642.9|40672.9|40652.9|40655.4|40635.4|415
1711038900000|2024-03-21 16:35:00|40664|40644|40683|40663|40689.9|40669.9|40662.9|40642.9|301
1711039200000|2024-03-21 16:40:00|40682|40662|40680.5|40660.5|40713|40693|40674|40654|358
1711039500000|2024-03-21 16:45:00|40678|40658|40680.5|40660.5|40688|40668|40678|40658|273
1711039800000|2024-03-21 16:50:00|40682|40662|40713|40693|40716|40696|40679|40659|535
1711040100000|2024-03-21 16:55:00|40712|40692|40704|40684|40714|40694|40699|40679|1017
1711040400000|2024-03-21 17:00:00|40703|40683|40703|40683|40718.5|40698.5|40685.5|40665.5|504
1711040700000|2024-03-21 17:05:00|40704|40684|40693|40673|40709|40689|40688|40668|302
1711041000000|2024-03-21 17:10:00|40696|40676|40706|40686|40714.1|40694.1|40696|40676|154
1711041300000|2024-03-21 17:15:00|40706.1|40686.1|40698.1|40678.1|40707.1|40687.1|40695.6|40675.6|52
1711041600000|2024-03-21 17:20:00|40699.1|40679.1|40704.1|40684.1|40705.6|40685.6|40695.6|40675.6|54
1711041900000|2024-03-21 17:25:00|40707.1|40687.1|40698.1|40678.1|40712.1|40692.1|40692.1|40672.1|74
1711042200000|2024-03-21 17:30:00|40699.1|40679.1|40695.6|40675.6|40705.6|40685.6|40691.6|40671.6|470
1711042500000|2024-03-21 17:35:00|40696.6|40676.6|40714.1|40694.1|40714.1|40694.1|40693.1|40673.1|296
1711042800000|2024-03-21 17:40:00|40719.1|40699.1|40738.6|40718.6|40738.6|40718.6|40715.2|40695.2|287
1711043100000|2024-03-21 17:45:00|40737.1|40717.1|40723.2|40703.2|40741.1|40721.1|40718.2|40698.2|141
1711043400000|2024-03-21 17:50:00|40721.7|40701.7|40720.7|40700.7|40733.2|40713.2|40720.7|40700.7|186
1711043700000|2024-03-21 17:55:00|40719.2|40699.2|40733.2|40713.2|40733.2|40713.2|40718.2|40698.2|94
1711044000000|2024-03-21 18:00:00|40731.7|40711.7|40719.2|40699.2|40731.7|40711.7|40709.2|40689.2|293
1711044300000|2024-03-21 18:05:00|40720.2|40700.2|40744.2|40724.2|40744.2|40724.2|40719.2|40699.2|138
1711044600000|2024-03-21 18:10:00|40743.2|40723.2|40742.2|40722.2|40748.2|40728.2|40739.2|40719.2|84
1711044900000|2024-03-21 18:15:00|40740.7|40720.7|40738.2|40718.2|40743.2|40723.2|40738.2|40718.2|72
1711045200000|2024-03-21 18:20:00|40739.3|40719.3|40743.3|40723.3|40743.3|40723.3|40733.3|40713.3|92
1711045500000|2024-03-21 18:25:00|40747.3|40727.3|40754.3|40734.3|40754.3|40734.3|40747.3|40727.3|44
1711045800000|2024-03-21 18:30:00|40755.8|40735.8|40754.3|40734.3|40755.8|40735.8|40744.3|40724.3|72
1711046100000|2024-03-21 18:35:00|40753.3|40733.3|40748.3|40728.3|40758.3|40738.3|40748.3|40728.3|72
1711046400000|2024-03-21 18:40:00|40747.3|40727.3|40753.3|40733.3|40755.8|40735.8|40747.3|40727.3|53
1711046700000|2024-03-21 18:45:00|40751.8|40731.8|40749.3|40729.3|40755.8|40735.8|40749.3|40729.3|35
1711047000000|2024-03-21 18:50:00|40745.3|40725.3|40748.3|40728.3|40749.4|40729.4|40745.3|40725.3|52
1711047300000|2024-03-21 18:55:00|40745.8|40725.8|40747.4|40727.4|40748.4|40728.4|40743.4|40723.4|162
1711047600000|2024-03-21 19:00:00|40750.9|40730.9|40751.9|40731.9|40751.9|40731.9|40750.9|40730.9|107
1711047900000|2024-03-21 19:05:00|40753.4|40733.4|40757.4|40737.4|40758.4|40738.4|40753.4|40733.4|38
1711048200000|2024-03-21 19:10:00|40755.9|40735.9|40748.4|40728.4|40755.9|40735.9|40748.4|40728.4|40
1711048500000|2024-03-21 19:15:00|40749.9|40729.9|40748.4|40728.4|40749.9|40729.9|40748.4|40728.4|13
1711048800000|2024-03-21 19:20:00|40747.4|40727.4|40747.4|40727.4|40747.4|40727.4|40747.4|40727.4|19
1711049100000|2024-03-21 19:25:00|40749.9|40729.9|40756.4|40736.4|40756.4|40736.4|40749.9|40729.9|41
1711049400000|2024-03-21 19:30:00|40760.4|40740.4|40758.5|40738.5|40769.9|40749.9|40758.5|40738.5|67
1711049700000|2024-03-21 19:35:00|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|69
1711050000000|2024-03-21 19:40:00|40758.5|40738.5|40757.5|40737.5|40758.5|40738.5|40757.5|40737.5|59
1711050300000|2024-03-21 19:45:00|40758.5|40738.5|40757.5|40737.5|40758.5|40738.5|40757.5|40737.5|48
1711050600000|2024-03-21 19:50:00|40758.5|40738.5|40750|40730|40758.5|40738.5|40750|40730|82
1711050900000|2024-03-21 19:55:00|40751|40731|40759.5|40739.5|40759.5|40739.5|40751|40731|135
1711051200000|2024-03-21 20:00:00|40760.6|40740.6|40753.5|40733.5|40762.5|40742.5|40753.5|40733.5|110
1711051500000|2024-03-21 20:05:00|40753.6|40733.6|40752.5|40732.5|40753.6|40733.6|40751.1|40731.1|18
1711051800000|2024-03-21 20:10:00|40752.6|40732.6|40752.6|40732.6|40753.6|40733.6|40748.6|40728.6|19
1711052100000|2024-03-21 20:15:00|40748.6|40728.6|40752.6|40732.6|40752.6|40732.6|40748.6|40728.6|26
1711052400000|2024-03-21 20:20:00|40753.6|40733.6|40751.1|40731.1|40753.6|40733.6|40747.1|40727.1|53
1711052700000|2024-03-21 20:25:00|40754.6|40734.6|40754.6|40734.6|40757.1|40737.1|40754.6|40734.6|21
1711053000000|2024-03-21 20:30:00|40753.1|40733.1|40750.7|40730.7|40755.6|40735.6|40749.6|40729.6|22
1711053300000|2024-03-21 20:35:00|40749.6|40729.6|40749.7|40729.7|40754.6|40734.6|40749.6|40729.6|27
1711053600000|2024-03-21 20:40:00|40750.7|40730.7|40754.7|40734.7|40754.7|40734.7|40750.7|40730.7|19
1711053900000|2024-03-21 20:45:00|40750.7|40730.7|40744.7|40724.7|40750.7|40730.7|40743.2|40723.2|53
1711054200000|2024-03-21 20:50:00|40743.7|40723.7|40744.7|40724.7|40744.7|40724.7|40740.7|40720.7|73
1711054500000|2024-03-21 20:55:00|40745.7|40725.7|40754.7|40734.7|40754.7|40734.7|40745.7|40725.7|56
1711058400000|2024-03-21 22:00:00|40765.3|40745.3|40746.4|40726.4|40767.3|40747.3|40744.9|40724.9|33
1711058700000|2024-03-21 22:05:00|40744.9|40724.9|40741.4|40721.4|40744.9|40724.9|40741.4|40721.4|13
1711059000000|2024-03-21 22:10:00|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|10
1711059300000|2024-03-21 22:15:00|40733.9|40713.9|40729.9|40709.9|40734.9|40714.9|40729.9|40709.9|55
1711059600000|2024-03-21 22:20:00|40733.9|40713.9|40728.9|40708.9|40733.9|40713.9|40728.9|40708.9|29
1711059900000|2024-03-21 22:25:00|40729|40709|40729|40709|40729|40709|40729|40709|46
1711060200000|2024-03-21 22:30:00|40731.5|40711.5|40731.5|40711.5|40731.5|40711.5|40731.5|40711.5|6
1711060500000|2024-03-21 22:35:00|40734|40714|40734|40714|40734|40714|40729|40709|17
1711060800000|2024-03-21 22:40:00|||||||||1
1711061100000|2024-03-21 22:45:00|40735.5|40715.5|40736.5|40716.5|40736.5|40716.5|40735.5|40715.5|13
1711061400000|2024-03-21 22:50:00|40735.5|40715.5|40740|40720|40740|40720|40734|40714|18
1711061700000|2024-03-21 22:55:00|40739|40719|40739|40719|40739|40719|40736.5|40716.5|10
1711062000000|2024-03-21 23:00:00|40739.1|40719.1|40734.1|40714.1|40739.1|40719.1|40734.1|40714.1|25
1711062300000|2024-03-21 23:05:00|40736.6|40716.6|40739.1|40719.1|40739.1|40719.1|40734.1|40714.1|23
1711062600000|2024-03-21 23:10:00|40736.6|40716.6|40740.1|40720.1|40740.1|40720.1|40736.6|40716.6|32
1711062900000|2024-03-21 23:15:00|40741.1|40721.1|40744.1|40724.1|40744.1|40724.1|40741.1|40721.1|9
1711063200000|2024-03-21 23:20:00|40742.6|40722.6|40741.6|40721.6|40744.1|40724.1|40740.1|40720.1|10
1711063500000|2024-03-21 23:25:00|40740.1|40720.1|40744.1|40724.1|40744.1|40724.1|40739.1|40719.1|13
1711063800000|2024-03-21 23:30:00|40741.2|40721.2|40744.1|40724.1|40744.1|40724.1|40739.1|40719.1|19
1711064100000|2024-03-21 23:35:00|40743.1|40723.1|40739.2|40719.2|40743.1|40723.1|40739.1|40719.1|20
1711064400000|2024-03-21 23:40:00|40740.6|40720.6|40743.2|40723.2|40743.2|40723.2|40739.2|40719.2|5
1711064700000|2024-03-21 23:45:00|40739.2|40719.2|40739.2|40719.2|40739.2|40719.2|40739.2|40719.2|20
1711065000000|2024-03-21 23:50:00|40737.7|40717.7|40735.7|40715.7|40739.2|40719.2|40735.7|40715.7|11
1711065300000|2024-03-21 23:55:00|40734.2|40714.2|40738.2|40718.2|40739.2|40719.2|40734.2|40714.2|28
1711065600000|2024-03-22 00:00:00|40739.2|40719.2|40747.2|40727.2|40747.2|40727.2|40738.2|40718.2|46
1711065900000|2024-03-22 00:05:00|40744.2|40724.2|40729.2|40709.2|40748.2|40728.2|40729.2|40709.2|70
1711066200000|2024-03-22 00:10:00|40734.2|40714.2|40734.3|40714.3|40734.3|40714.3|40729.3|40709.3|42
1711066500000|2024-03-22 00:15:00|40735.7|40715.7|40743.3|40723.3|40743.3|40723.3|40734.3|40714.3|47
1711066800000|2024-03-22 00:20:00|40744.7|40724.7|40757.8|40737.8|40757.8|40737.8|40743.3|40723.3|71
1711067100000|2024-03-22 00:25:00|40756.8|40736.8|40763.3|40743.3|40778.3|40758.3|40756.8|40736.8|107
1711067400000|2024-03-22 00:30:00|40762.3|40742.3|40764.3|40744.3|40764.3|40744.3|40759.3|40739.3|19
1711067700000|2024-03-22 00:35:00|40768.3|40748.3|40765.3|40745.3|40769.3|40749.3|40765.3|40745.3|43
1711068000000|2024-03-22 00:40:00|40764.3|40744.3|40759.3|40739.3|40764.3|40744.3|40755.4|40735.4|40
1711068300000|2024-03-22 00:45:00|40760.8|40740.8|40745.4|40725.4|40761.8|40741.8|40736.9|40716.9|61
1711068600000|2024-03-22 00:50:00|40744.4|40724.4|40759.4|40739.4|40759.4|40739.4|40744.4|40724.4|43
1711068900000|2024-03-22 00:55:00|40760.9|40740.9|40765.4|40745.4|40765.4|40745.4|40758.4|40738.4|21
1711069200000|2024-03-22 01:00:00|40764.4|40744.4|40753.4|40733.4|40764.4|40744.4|40739.4|40719.4|380
1711069500000|2024-03-22 01:05:00|40754.9|40734.9|40765.9|40745.9|40768.4|40748.4|40752.9|40732.9|219
1711069800000|2024-03-22 01:10:00|40764.4|40744.4|40758.4|40738.4|40769.4|40749.4|40752.9|40732.9|137
1711070100000|2024-03-22 01:15:00|40759.4|40739.4|40750.9|40730.9|40776.9|40756.9|40745.9|40725.9|201
1711070400000|2024-03-22 01:20:00|40751.9|40731.9|40738|40718|40754.4|40734.4|40734.5|40714.5|75
1711070700000|2024-03-22 01:25:00|40735.5|40715.5|40732|40712|40739.5|40719.5|40721|40701|231
1711071000000|2024-03-22 01:30:00|40733|40713|40723.5|40703.5|40744.5|40724.5|40713.5|40693.5|132
1711071300000|2024-03-22 01:35:00|40722.4|40702.4|40591.5|40571.5|40722.4|40702.4|40564|40544|606
1711071600000|2024-03-22 01:40:00|40593|40573|40613.5|40593.5|40626|40606|40585.1|40565.1|267
1711071900000|2024-03-22 01:45:00|40614.5|40594.5|40510.5|40490.5|40624.5|40604.5|40510.5|40490.5|563
1711072200000|2024-03-22 01:50:00|40511.6|40491.6|40484.1|40464.1|40516.6|40496.6|40469.5|40449.5|761
1711072500000|2024-03-22 01:55:00|40482.6|40462.6|40453.1|40433.1|40490.6|40470.6|40443.1|40423.1|444
1711072800000|2024-03-22 02:00:00|40454.6|40434.6|40461.6|40441.6|40494.6|40474.6|40445.1|40425.1|442
1711073100000|2024-03-22 02:05:00|40458.7|40438.7|40441.6|40421.6|40458.7|40438.7|40415.6|40395.6|438
1711073400000|2024-03-22 02:10:00|40440.6|40420.6|40411.6|40391.6|40465.6|40445.6|40406.6|40386.6|621
1711073700000|2024-03-22 02:15:00|40414.6|40394.6|40411.7|40391.7|40424.6|40404.6|40405.6|40385.6|192
1711074000000|2024-03-22 02:20:00|40410.6|40390.6|40364.2|40344.2|40428.1|40408.1|40343.1|40323.1|239
1711074300000|2024-03-22 02:25:00|40363.1|40343.1|40376.7|40356.7|40391.7|40371.7|40361.7|40341.7|231
1711074600000|2024-03-22 02:30:00|40375.7|40355.7|40386.7|40366.7|40386.7|40366.7|40359.2|40339.2|422
1711074900000|2024-03-22 02:35:00|40388.2|40368.2|40298.2|40278.2|40388.2|40368.2|40288.2|40268.2|467
1711075200000|2024-03-22 02:40:00|40296.7|40276.7|40315.2|40295.2|40316.3|40296.3|40242.3|40222.3|962
1711075500000|2024-03-22 02:45:00|40316.7|40296.7|40316.7|40296.7|40336.7|40316.7|40307.8|40287.8|496
1711075800000|2024-03-22 02:50:00|40318.2|40298.2|40314.8|40294.8|40333.8|40313.8|40307.8|40287.8|335
1711076100000|2024-03-22 02:55:00|40313.8|40293.8|40312.3|40292.3|40338.8|40318.8|40293.8|40273.8|430
1711076400000|2024-03-22 03:00:00|40309.8|40289.8|40348.8|40328.8|40357.8|40337.8|40303.8|40283.8|692
1711076700000|2024-03-22 03:05:00|40349.8|40329.8|40333.8|40313.8|40373.8|40353.8|40323.8|40303.8|476
1711077000000|2024-03-22 03:10:00|40332.4|40312.4|40292.4|40272.4|40332.4|40312.4|40283.9|40263.9|239
1711077300000|2024-03-22 03:15:00|40289.9|40269.9|40283.9|40263.9|40313.9|40293.9|40280.3|40260.3|131
1711077600000|2024-03-22 03:20:00|40284.9|40264.9|40303.9|40283.9|40307.4|40287.4|40277.4|40257.4|229
1711077900000|2024-03-22 03:25:00|40307.4|40287.4|40313.9|40293.9|40323.9|40303.9|40298.9|40278.9|129
1711078200000|2024-03-22 03:30:00|40315.4|40295.4|40295.4|40275.4|40315.4|40295.4|40293.9|40273.9|51
1711078500000|2024-03-22 03:35:00|40296.4|40276.4|40325|40305|40331.4|40311.4|40295.4|40275.4|69
1711078800000|2024-03-22 03:40:00|40323.9|40303.9|40320.4|40300.4|40323.9|40303.9|40297.5|40277.5|107
1711079100000|2024-03-22 03:45:00|40318.9|40298.9|40324|40304|40329|40309|40315.4|40295.4|26
1711079400000|2024-03-22 03:50:00|40321.9|40301.9|40300.5|40280.5|40324|40304|40295|40275|51
1711079700000|2024-03-22 03:55:00|40301.5|40281.5|40289|40269|40304|40284|40285|40265|52
1711080000000|2024-03-22 04:00:00|40285|40265|40298|40278|40304|40284|40284|40264|54
1711080300000|2024-03-22 04:05:00|40299|40279|40294|40274|40304|40284|40294|40274|20
1711080600000|2024-03-22 04:10:00|40292.5|40272.5|40289|40269|40298|40278|40289|40269|22
1711080900000|2024-03-22 04:15:00|40287.6|40267.6|40291.5|40271.5|40291.5|40271.5|40279|40259|37
1711081200000|2024-03-22 04:20:00|40294|40274|40296.6|40276.6|40301.6|40281.6|40294|40274|30
1711081500000|2024-03-22 04:25:00|40292.6|40272.6|40294.1|40274.1|40296.6|40276.6|40289.1|40269.1|32
1711081800000|2024-03-22 04:30:00|40295.6|40275.6|40313.1|40293.1|40313.1|40293.1|40294.1|40274.1|49
1711082100000|2024-03-22 04:35:00|40314.1|40294.1|40292.6|40272.6|40314.1|40294.1|40291.1|40271.1|75
1711082400000|2024-03-22 04:40:00|40290.1|40270.1|40298.1|40278.1|40301.6|40281.6|40281.2|40261.2|92
1711082700000|2024-03-22 04:45:00|40295.1|40275.1|40281.6|40261.6|40295.1|40275.1|40281.6|40261.6|25
1711083000000|2024-03-22 04:50:00|40280.2|40260.2|40279.2|40259.2|40284.2|40264.2|40274.1|40254.1|38
1711083300000|2024-03-22 04:55:00|40277.7|40257.7|40269.2|40249.2|40281.7|40261.7|40265.2|40245.2|120
1711083600000|2024-03-22 05:00:00|40268.1|40248.1|40307.1|40287.1|40312.1|40292.1|40264.2|40244.2|287
1711083900000|2024-03-22 05:05:00|40306.1|40286.1|40313.2|40293.2|40317.1|40297.1|40306.1|40286.1|87
1711084200000|2024-03-22 05:10:00|40312.1|40292.1|40312.2|40292.2|40321.1|40301.1|40306.1|40286.1|88
1711084500000|2024-03-22 05:15:00|40313.2|40293.2|40347.2|40327.2|40354.1|40334.1|40299.7|40279.7|184
1711084800000|2024-03-22 05:20:00|40346.2|40326.2|40322.2|40302.2|40356.2|40336.2|40315.1|40295.1|170
1711085100000|2024-03-22 05:25:00|40325.1|40305.1|40327.2|40307.2|40328.7|40308.7|40308.7|40288.7|82
1711085400000|2024-03-22 05:30:00|40324.7|40304.7|40308.2|40288.2|40328.2|40308.2|40289.3|40269.3|518
1711085700000|2024-03-22 05:35:00|40307.2|40287.2|40292.2|40272.2|40307.2|40287.2|40262.2|40242.2|197
1711086000000|2024-03-22 05:40:00|40295.2|40275.2|40305.8|40285.8|40316.2|40296.2|40284.7|40264.7|237
1711086300000|2024-03-22 05:45:00|40304.7|40284.7|40306.2|40286.2|40313.3|40293.3|40288.3|40268.3|76
1711086600000|2024-03-22 05:50:00|40301.2|40281.2|40307.3|40287.3|40314.8|40294.8|40292.3|40272.3|57
1711086900000|2024-03-22 05:55:00|40308.3|40288.3|40317.7|40297.7|40317.7|40297.7|40301.3|40281.3|50
1711087200000|2024-03-22 06:00:00|40313.8|40293.8|40312.3|40292.3|40319.8|40299.8|40297.3|40277.3|150
1711087500000|2024-03-22 06:05:00|40313.8|40293.8|40327.3|40307.3|40334.8|40314.8|40308.3|40288.3|120
1711087800000|2024-03-22 06:10:00|40326.3|40306.3|40367.3|40347.3|40367.3|40347.3|40326.3|40306.3|196
1711088100000|2024-03-22 06:15:00|40368.8|40348.8|40393.8|40373.8|40393.8|40373.8|40362.3|40342.3|136
1711088400000|2024-03-22 06:20:00|40392.4|40372.4|40331.3|40311.3|40395.3|40375.3|40331.3|40311.3|150
1711088700000|2024-03-22 06:25:00|40328.4|40308.4|40298.9|40278.9|40338.4|40318.4|40288.4|40268.4|299
1711089000000|2024-03-22 06:30:00|40297.4|40277.4|40274.9|40254.9|40309.9|40289.9|40274.9|40254.9|182
1711089300000|2024-03-22 06:35:00|40277.4|40257.4|40287.4|40267.4|40312.4|40292.4|40277.4|40257.4|149
1711089600000|2024-03-22 06:40:00|40288.9|40268.9|40292.4|40272.4|40298.9|40278.9|40281.4|40261.4|194
1711089900000|2024-03-22 06:45:00|40296.4|40276.4|40301.4|40281.4|40311.4|40291.4|40287.4|40267.4|171
1711090200000|2024-03-22 06:50:00|40297.4|40277.4|40287.5|40267.5|40298.9|40278.9|40273.9|40253.9|265
1711090500000|2024-03-22 06:55:00|40288.9|40268.9|40306.4|40286.4|40312.5|40292.5|40278.9|40258.9|150
1711090800000|2024-03-22 07:00:00|40308.9|40288.9|40306|40286|40331.4|40311.4|40302.5|40282.5|169
1711091100000|2024-03-22 07:05:00|40305|40285|40291.5|40271.5|40316.5|40296.5|40286|40266|169
1711091400000|2024-03-22 07:10:00|40292.5|40272.5|40296.5|40276.5|40299|40279|40257.5|40237.5|223
1711091700000|2024-03-22 07:15:00|40300.5|40280.5|40274|40254|40301|40281|40270|40250|277
1711092000000|2024-03-22 07:20:00|40272.5|40252.5|40246.1|40226.1|40277.5|40257.5|40243.6|40223.6|348
1711092300000|2024-03-22 07:25:00|40244.6|40224.6|40227.6|40207.6|40247.5|40227.5|40206.5|40186.5|248
1711092600000|2024-03-22 07:30:00|40224.6|40204.6|40213.6|40193.6|40240.5|40220.5|40212.6|40192.6|138
1711092900000|2024-03-22 07:35:00|40215.1|40195.1|40227.6|40207.6|40232.6|40212.6|40191.1|40171.1|329
1711093200000|2024-03-22 07:40:00|40232.6|40212.6|40259.1|40239.1|40264.1|40244.1|40232.6|40212.6|273
1711093500000|2024-03-22 07:45:00|40262.6|40242.6|40284.1|40264.1|40284.1|40264.1|40251.6|40231.6|234
1711093800000|2024-03-22 07:50:00|40282.6|40262.6|40322.6|40302.6|40322.6|40302.6|40273.6|40253.6|181
1711094100000|2024-03-22 07:55:00|40321.2|40301.2|40333.1|40313.1|40364.5|40344.5|40318.7|40298.7|303
1711094400000|2024-03-22 08:00:00|40334.1|40314.1|40358.1|40338.1|40369.1|40349.1|40334.1|40314.1|157
1711094700000|2024-03-22 08:05:00|40355.6|40335.6|40342.7|40322.7|40359.1|40339.1|40317.7|40297.7|235
1711095000000|2024-03-22 08:10:00|40345.6|40325.6|40387.7|40367.7|40387.7|40367.7|40336.2|40316.2|174
1711095300000|2024-03-22 08:15:00|40386.7|40366.7|40282.7|40262.7|40387.7|40367.7|40282.7|40262.7|289
1711095600000|2024-03-22 08:20:00|40285.2|40265.2|40338.7|40318.7|40362.7|40342.7|40281.2|40261.2|297
1711095900000|2024-03-22 08:25:00|40337.7|40317.7|40337.7|40317.7|40347.7|40327.7|40318.7|40298.7|94
1711096200000|2024-03-22 08:30:00|40338.8|40318.8|40386.3|40366.3|40408.8|40388.8|40338.8|40318.8|226
1711096500000|2024-03-22 08:35:00|40387.7|40367.7|40392.8|40372.8|40400.2|40380.2|40364.8|40344.8|200
1711096800000|2024-03-22 08:40:00|40397.8|40377.8|40392.8|40372.8|40412.8|40392.8|40387.8|40367.8|116
1711097100000|2024-03-22 08:45:00|40391.7|40371.7|40385.3|40365.3|40391.7|40371.7|40377.8|40357.8|130
1711097400000|2024-03-22 08:50:00|40382.8|40362.8|40382.8|40362.8|40401.8|40381.8|40363.8|40343.8|109
1711097700000|2024-03-22 08:55:00|40385.3|40365.3|40352.8|40332.8|40393.8|40373.8|40352.8|40332.8|164
1711098000000|2024-03-22 09:00:00|40353.8|40333.8|40327.8|40307.8|40395.3|40375.3|40304.9|40284.9|579
1711098300000|2024-03-22 09:05:00|40328.9|40308.9|40288.9|40268.9|40348.9|40328.9|40277.8|40257.8|260
1711098600000|2024-03-22 09:10:00|40292.8|40272.8|40308.5|40288.5|40313.4|40293.4|40265.9|40245.9|268
1711098900000|2024-03-22 09:15:00|40307|40287|40374.9|40354.9|40397.4|40377.4|40304.9|40284.9|354
1711099200000|2024-03-22 09:20:00|40369.9|40349.9|40345|40325|40369.9|40349.9|40344.9|40324.9|105
1711099500000|2024-03-22 09:25:00|40340|40320|40390|40370|40390|40370|40337|40317|162
1711099800000|2024-03-22 09:30:00|40385|40365|40338.9|40318.9|40385|40365|40338.9|40318.9|195
1711100100000|2024-03-22 09:35:00|40337.9|40317.9|40310|40290|40340|40320|40293.5|40273.5|113
1711100400000|2024-03-22 09:40:00|40315|40295|40332.9|40312.9|40341.5|40321.5|40300|40280|98
1711100700000|2024-03-22 09:45:00|40330|40310|40336.5|40316.5|40346.5|40326.5|40325|40305|102
1711101000000|2024-03-22 09:50:00|40337.5|40317.5|40363|40343|40363|40343|40336.5|40316.5|166
1711101300000|2024-03-22 09:55:00|40361.5|40341.5|40340.1|40320.1|40361.5|40341.5|40334|40314|115
1711101600000|2024-03-22 10:00:00|40341.5|40321.5|40350.1|40330.1|40380.1|40360.1|40341.5|40321.5|165
1711101900000|2024-03-22 10:05:00|40351.1|40331.1|40350.1|40330.1|40354.1|40334.1|40328|40308|96
1711102200000|2024-03-22 10:10:00|40349.1|40329.1|40310.1|40290.1|40350.1|40330.1|40310.1|40290.1|179
1711102500000|2024-03-22 10:15:00|40308.6|40288.6|40305.1|40285.1|40310.1|40290.1|40290.1|40270.1|165
1711102800000|2024-03-22 10:20:00|40306.6|40286.6|40301.2|40281.2|40306.6|40286.6|40285.1|40265.1|118
1711103100000|2024-03-22 10:25:00|40302.6|40282.6|40275.1|40255.1|40302.6|40282.6|40273.7|40253.7|48
1711103400000|2024-03-22 10:30:00|40273.7|40253.7|40295.2|40275.2|40295.2|40275.2|40265.1|40245.1|136
1711103700000|2024-03-22 10:35:00|40296.2|40276.2|40290.2|40270.2|40310.2|40290.2|40287.7|40267.7|94
1711104000000|2024-03-22 10:40:00|40292.7|40272.7|40290.2|40270.2|40293.7|40273.7|40279.1|40259.1|79
1711104300000|2024-03-22 10:45:00|40291.7|40271.7|40301.7|40281.7|40310.2|40290.2|40290.2|40270.2|100
1711104600000|2024-03-22 10:50:00|40300.2|40280.2|40311.7|40291.7|40320.2|40300.2|40300.2|40280.2|123
1711104900000|2024-03-22 10:55:00|40312.7|40292.7|40315.2|40295.2|40320.2|40300.2|40305.2|40285.2|45
1711105200000|2024-03-22 11:00:00|40316.3|40296.3|40295.2|40275.2|40327.7|40307.7|40295.2|40275.2|205
1711105500000|2024-03-22 11:05:00|40295.3|40275.3|40314.2|40294.2|40316.7|40296.7|40295.3|40275.3|228
1711105800000|2024-03-22 11:10:00|40312.8|40292.8|40300.3|40280.3|40319.2|40299.2|40296.3|40276.3|152
1711106100000|2024-03-22 11:15:00|40298.8|40278.8|40288.8|40268.8|40305.3|40285.3|40285.3|40265.3|154
1711106400000|2024-03-22 11:20:00|40290.3|40270.3|40258.8|40238.8|40290.3|40270.3|40245.3|40225.3|200
1711106700000|2024-03-22 11:25:00|40255.3|40235.3|40276.8|40256.8|40280.7|40260.7|40255.3|40235.3|151
1711107000000|2024-03-22 11:30:00|40275.3|40255.3|40231.4|40211.4|40275.3|40255.3|40228.9|40208.9|145
1711107300000|2024-03-22 11:35:00|40232.4|40212.4|40226.4|40206.4|40240.3|40220.3|40215.3|40195.3|170
1711107600000|2024-03-22 11:40:00|40227.4|40207.4|40213.9|40193.9|40230.4|40210.4|40209.9|40189.9|145
1711107900000|2024-03-22 11:45:00|40211.4|40191.4|40105.4|40085.4|40211.4|40191.4|40105.4|40085.4|780
1711108200000|2024-03-22 11:50:00|40106.8|40086.8|40149.4|40129.4|40149.4|40129.4|40105.4|40085.4|564
1711108500000|2024-03-22 11:55:00|40144.4|40124.4|40170.8|40150.8|40178.3|40158.3|40144.4|40124.4|364
1711108800000|2024-03-22 12:00:00|40172.3|40152.3|40208.4|40188.4|40208.4|40188.4|40162.3|40142.3|526
1711109100000|2024-03-22 12:05:00|40209.8|40189.8|40183.4|40163.4|40229.4|40209.4|40183.4|40163.4|433
1711109400000|2024-03-22 12:10:00|40187.3|40167.3|40154.4|40134.4|40187.3|40167.3|40149.4|40129.4|449
1711109700000|2024-03-22 12:15:00|40155.9|40135.9|40204.4|40184.4|40214.4|40194.4|40155.9|40135.9|621
1711110000000|2024-03-22 12:20:00|40205.9|40185.9|40212.4|40192.4|40214.9|40194.9|40188.4|40168.4|284
1711110300000|2024-03-22 12:25:00|40208.4|40188.4|40204.5|40184.5|40208.4|40188.4|40183.4|40163.4|226
1711110600000|2024-03-22 12:30:00|40205.5|40185.5|40191.6|40171.6|40205.5|40185.5|40175.1|40155.1|475
1711110900000|2024-03-22 12:35:00|40195.5|40175.5|40180.5|40160.5|40205.5|40185.5|40176.6|40156.6|347
1711111200000|2024-03-22 12:40:00|40181.6|40161.6|40179.5|40159.5|40184.5|40164.5|40160.5|40140.5|326
1711111500000|2024-03-22 12:45:00|40177|40157|40175.6|40155.6|40178.5|40158.5|40164.5|40144.5|233
1711111800000|2024-03-22 12:50:00|40174.5|40154.5|40150.6|40130.6|40177|40157|40140.6|40120.6|350
1711112100000|2024-03-22 12:55:00|40149.5|40129.5|40150.6|40130.6|40155.6|40135.6|40125.6|40105.6|505
1711112400000|2024-03-22 13:00:00|40153.5|40133.5|40141.6|40121.6|40187.1|40167.1|40126.6|40106.6|1229
1711112700000|2024-03-22 13:05:00|40144.1|40124.1|40163.1|40143.1|40175.6|40155.6|40109.6|40089.6|756
1711113000000|2024-03-22 13:10:00|40162.1|40142.1|40199.6|40179.6|40212.1|40192.1|40162.1|40142.1|536
1711113300000|2024-03-22 13:15:00|40200.6|40180.6|40251.1|40231.1|40257.5|40237.5|40200.6|40180.6|586
1711113600000|2024-03-22 13:20:00|40243.6|40223.6|40292.5|40272.5|40297.5|40277.5|40239.6|40219.6|687
1711113900000|2024-03-22 13:25:00|40293.6|40273.6|40248.6|40228.6|40295|40275|40230.7|40210.7|467
1711114200000|2024-03-22 13:30:00|40244.6|40224.6|40285.1|40265.1|40301.5|40281.5|40219.6|40199.6|641
1711114500000|2024-03-22 13:35:00|40284|40264|40362.6|40342.6|40362.6|40342.6|40268.6|40248.6|640
1711114800000|2024-03-22 13:40:00|40366.1|40346.1|40331.6|40311.6|40409.5|40389.5|40321.6|40301.6|994
1711115100000|2024-03-22 13:45:00|40335.5|40315.5|40356.6|40336.6|40366.6|40346.6|40319.1|40299.1|940
1711115400000|2024-03-22 13:50:00|40358|40338|40354.1|40334.1|40391.6|40371.6|40344.1|40324.1|540
1711115700000|2024-03-22 13:55:00|40355.6|40335.6|40332.6|40312.6|40379.5|40359.5|40331.6|40311.6|564
1711116000000|2024-03-22 14:00:00|40333.7|40313.7|40338.7|40318.7|40373.7|40353.7|40333.7|40313.7|548
1711116300000|2024-03-22 14:05:00|40342.7|40322.7|40270.8|40250.8|40353.7|40333.7|40266.8|40246.8|825
1711116600000|2024-03-22 14:10:00|40273.7|40253.7|40220.8|40200.8|40282.3|40262.3|40210.8|40190.8|989
1711116900000|2024-03-22 14:15:00|40224.8|40204.8|40215.8|40195.8|40227.3|40207.3|40192.9|40172.9|541
1711117200000|2024-03-22 14:20:00|40220.8|40200.8|40200.8|40180.8|40224.8|40204.8|40196.9|40176.9|443
1711117500000|2024-03-22 14:25:00|40199.8|40179.8|40215.9|40195.9|40233.8|40213.8|40185.8|40165.8|463
1711117800000|2024-03-22 14:30:00|40218.4|40198.4|40200.9|40180.9|40220.9|40200.9|40180.9|40160.9|413
1711118100000|2024-03-22 14:35:00|40201.9|40181.9|40265.9|40245.9|40265.9|40245.9|40201.9|40181.9|405
1711118400000|2024-03-22 14:40:00|40264.8|40244.8|40244.4|40224.4|40270.9|40250.9|40235.9|40215.9|343
1711118700000|2024-03-22 14:45:00|40243.4|40223.4|40204.9|40184.9|40250.9|40230.9|40196.9|40176.9|307
1711119000000|2024-03-22 14:50:00|40205.9|40185.9|40222.4|40202.4|40230.9|40210.9|40189.9|40169.9|448
1711119300000|2024-03-22 14:55:00|40220.9|40200.9|40200.9|40180.9|40228.4|40208.4|40200.9|40180.9|503
1711119600000|2024-03-22 15:00:00|40199.9|40179.9|40189.1|40169.1|40216.4|40196.4|40179.9|40159.9|453
1711119900000|2024-03-22 15:05:00|40188|40168|40143.1|40123.1|40192|40172|40143.1|40123.1|480
1711120200000|2024-03-22 15:10:00|40141.6|40121.6|40144.1|40124.1|40160.6|40140.6|40136.6|40116.6|437
1711120500000|2024-03-22 15:15:00|40148.1|40128.1|40137|40117|40154.1|40134.1|40129.1|40109.1|409
1711120800000|2024-03-22 15:20:00|40138.1|40118.1|40174.6|40154.6|40188.1|40168.1|40134.1|40114.1|260
1711121100000|2024-03-22 15:25:00|40176|40156|40232.1|40212.1|40232.1|40212.1|40173.1|40153.1|383
1711121400000|2024-03-22 15:30:00|40231|40211|40225|40205|40235|40215|40211|40191|315
1711121700000|2024-03-22 15:35:00|40227.9|40207.9|40230|40210|40241.1|40221.1|40216.1|40196.1|333
1711122000000|2024-03-22 15:40:00|40231.1|40211.1|40222.1|40202.1|40240|40220|40211.1|40191.1|217
1711122300000|2024-03-22 15:45:00|40223.6|40203.6|40216.1|40196.1|40231.1|40211.1|40210|40190|329
1711122600000|2024-03-22 15:50:00|40215.1|40195.1|40215.1|40195.1|40225.1|40205.1|40195.1|40175.1|290
1711122900000|2024-03-22 15:55:00|40216.5|40196.5|40201.1|40181.1|40217.6|40197.6|40185.1|40165.1|291
1711123200000|2024-03-22 16:00:00|40204|40184|40208.6|40188.6|40225.1|40205.1|40195.1|40175.1|254
1711123500000|2024-03-22 16:05:00|40210.1|40190.1|40240.1|40220.1|40245.1|40225.1|40202.2|40182.2|254
1711123800000|2024-03-22 16:10:00|40238.7|40218.7|40223|40203|40244.1|40224.1|40223|40203|361
1711124100000|2024-03-22 16:15:00|40221.6|40201.6|40224.5|40204.5|40233|40213|40213|40193|248
1711124400000|2024-03-22 16:20:00|40225.6|40205.6|40218.1|40198.1|40232|40212|40213.1|40193.1|238
1711124700000|2024-03-22 16:25:00|40219.1|40199.1|40239.1|40219.1|40243.1|40223.1|40219.1|40199.1|344
1711125000000|2024-03-22 16:30:00|40238.1|40218.1|40224.1|40204.1|40243.1|40223.1|40223.1|40203.1|339
1711125300000|2024-03-22 16:35:00|40223.1|40203.1|40238.1|40218.1|40238.1|40218.1|40218.1|40198.1|347
1711125600000|2024-03-22 16:40:00|40236.7|40216.7|40233.1|40213.1|40243.1|40223.1|40220.6|40200.6|359
1711125900000|2024-03-22 16:45:00|40229.2|40209.2|40254.2|40234.2|40279.2|40259.2|40228.1|40208.1|550
1711126200000|2024-03-22 16:50:00|40253.1|40233.1|40249.2|40229.2|40266.3|40246.3|40234.2|40214.2|476
1711126500000|2024-03-22 16:55:00|40251.1|40231.1|40207.3|40187.3|40251.1|40231.1|40193.4|40173.4|1574
1711126800000|2024-03-22 17:00:00|40208.4|40188.4|40208.8|40188.8|40213.4|40193.4|40193.8|40173.8|208
1711127100000|2024-03-22 17:05:00|40207.4|40187.4|40217.8|40197.8|40218.4|40198.4|40206.3|40186.3|170
1711127400000|2024-03-22 17:10:00|40218.8|40198.8|40215.3|40195.3|40220.3|40200.3|40211.3|40191.3|163
1711127700000|2024-03-22 17:15:00|40216.3|40196.3|40197.4|40177.4|40216.3|40196.3|40197.4|40177.4|212
1711128000000|2024-03-22 17:20:00|40196.4|40176.4|40196.4|40176.4|40197.4|40177.4|40175.3|40155.3|275
1711128300000|2024-03-22 17:25:00|40197.4|40177.4|40182.4|40162.4|40197.4|40177.4|40176.4|40156.4|208
1711128600000|2024-03-22 17:30:00|40183.5|40163.5|40187.4|40167.4|40197.4|40177.4|40183.5|40163.5|107
1711128900000|2024-03-22 17:35:00|40190.4|40170.4|40220.4|40200.4|40220.4|40200.4|40184.9|40164.9|176
1711129200000|2024-03-22 17:40:00|40221.4|40201.4|40214.3|40194.3|40221.4|40201.4|40214.3|40194.3|154
1711129500000|2024-03-22 17:45:00|40210.4|40190.4|40221.4|40201.4|40227.5|40207.5|40205.4|40185.4|169
1711129800000|2024-03-22 17:50:00|40220|40200|40214.4|40194.4|40229.4|40209.4|40205.4|40185.4|427
1711130100000|2024-03-22 17:55:00|40215.4|40195.4|40219.4|40199.4|40220.4|40200.4|40215.4|40195.4|76
1711130400000|2024-03-22 18:00:00|40218.3|40198.3|40212.9|40192.9|40221.9|40201.9|40212.9|40192.9|144
1711130700000|2024-03-22 18:05:00|40210.4|40190.4|40209|40189|40210.5|40190.5|40204|40184|90
1711131000000|2024-03-22 18:10:00|40208|40188|40201.5|40181.5|40210.5|40190.5|40200.5|40180.5|48
1711131300000|2024-03-22 18:15:00|40204|40184|40211.5|40191.5|40211.5|40191.5|40201.5|40181.5|27
1711131600000|2024-03-22 18:20:00|40210.5|40190.5|40214|40194|40214|40194|40206.5|40186.5|53
1711131900000|2024-03-22 18:25:00|40214.1|40194.1|40219.1|40199.1|40220.1|40200.1|40210.5|40190.5|43
1711132200000|2024-03-22 18:30:00|40217.6|40197.6|40204.1|40184.1|40220.5|40200.5|40204.1|40184.1|46
1711132500000|2024-03-22 18:35:00|40203|40183|40201.6|40181.6|40203|40183|40192.6|40172.6|88
1711132800000|2024-03-22 18:40:00|40200.1|40180.1|40191.2|40171.2|40200.1|40180.1|40191.2|40171.2|109
1711133100000|2024-03-22 18:45:00|40192.7|40172.7|40191.6|40171.6|40196.6|40176.6|40191.6|40171.6|19
1711133400000|2024-03-22 18:50:00|40189.1|40169.1|40195.6|40175.6|40195.6|40175.6|40187.7|40167.7|50
1711133700000|2024-03-22 18:55:00|40196.6|40176.6|40190.6|40170.6|40196.6|40176.6|40186.7|40166.7|42
1711134000000|2024-03-22 19:00:00|40191.7|40171.7|40181.7|40161.7|40191.7|40171.7|40181.7|40161.7|40
1711134300000|2024-03-22 19:05:00|40180.6|40160.6|40180.6|40160.6|40181.7|40161.7|40180.6|40160.6|38
1711134600000|2024-03-22 19:10:00|40179.2|40159.2|40156.7|40136.7|40179.2|40159.2|40152.7|40132.7|118
1711134900000|2024-03-22 19:15:00|40152.7|40132.7|40160.7|40140.7|40160.7|40140.7|40151.7|40131.7|96
1711135200000|2024-03-22 19:20:00|40159.6|40139.6|40160.7|40140.7|40161.7|40141.7|40156.7|40136.7|46
1711135500000|2024-03-22 19:25:00|40159.2|40139.2|40157.8|40137.8|40161.7|40141.7|40156.7|40136.7|82
1711135800000|2024-03-22 19:30:00|40156.7|40136.7|40152.8|40132.8|40160.7|40140.7|40152.8|40132.8|75
1711136100000|2024-03-22 19:35:00|40154.3|40134.3|40149.3|40129.3|40155.7|40135.7|40149.3|40129.3|52
1711136400000|2024-03-22 19:40:00|40150.7|40130.7|40146.8|40126.8|40150.7|40130.7|40142.8|40122.8|78
1711136700000|2024-03-22 19:45:00|40145.7|40125.7|40146.8|40126.8|40146.8|40126.8|40143.2|40123.2|32
1711137000000|2024-03-22 19:50:00|40147.9|40127.9|40137.9|40117.9|40147.9|40127.9|40137.9|40117.9|85
1711137300000|2024-03-22 19:55:00|40136.4|40116.4|40096.8|40076.8|40136.4|40116.4|40091.8|40071.8|344
1711137600000|2024-03-22 20:00:00|40095.8|40075.8|40096.8|40076.8|40096.8|40076.8|40092.9|40072.9|110
1711137900000|2024-03-22 20:05:00|40092.9|40072.9|40096.9|40076.9|40097.9|40077.9|40092.9|40072.9|63
1711138200000|2024-03-22 20:10:00|40097.9|40077.9|40102.9|40082.9|40105.4|40085.4|40097.9|40077.9|64
1711138500000|2024-03-22 20:15:00|40105.4|40085.4|40105.4|40085.4|40105.4|40085.4|40100.4|40080.4|67
1711138800000|2024-03-22 20:20:00|40106.5|40086.5|40101.9|40081.9|40107.9|40087.9|40101.9|40081.9|139
1711139100000|2024-03-22 20:25:00|||||||||17
1711139400000|2024-03-22 20:30:00|40106.9|40086.9|40108|40088|40110.5|40090.5|40106.9|40086.9|30
1711139700000|2024-03-22 20:35:00|40106.9|40086.9|40106.9|40086.9|40106.9|40086.9|40106.9|40086.9|29
1711140000000|2024-03-22 20:40:00|40105.5|40085.5|40105.5|40085.5|40105.5|40085.5|40102|40082|23
1711140300000|2024-03-22 20:45:00|40103|40083|40094.5|40074.5|40103|40083|40092|40072|106
1711140600000|2024-03-22 20:50:00|40095.9|40075.9|40097|40077|40097|40077|40094.5|40074.5|43
1711140900000|2024-03-22 20:55:00|40100.9|40080.9|40099.5|40079.5|40104.5|40084.5|40096.6|40076.6|100
1711317600000|2024-03-24 22:00:00|40114.3|40094.3|40114.4|40094.4|40114.4|40094.4|40057.1|40037.1|328
1711317900000|2024-03-24 22:05:00|40113.2|40093.2|40124.4|40104.4|40124.4|40104.4|40113.2|40093.2|74
1711318200000|2024-03-24 22:10:00|40122.1|40102.1|40154.6|40134.6|40154.6|40134.6|40122.1|40102.1|122
1711318500000|2024-03-24 22:15:00|40153.5|40133.5|40155.8|40135.8|40155.8|40135.8|40146.9|40126.9|52
1711318800000|2024-03-24 22:20:00|40154.4|40134.4|40126.9|40106.9|40155.8|40135.8|40111.9|40091.9|118
1711319100000|2024-03-24 22:25:00|40130.8|40110.8|40127.2|40107.2|40130.8|40110.8|40127.2|40107.2|8
1711319400000|2024-03-24 22:30:00|40130.8|40110.8|40130.8|40110.8|40134.7|40114.7|40127.2|40107.2|23
1711319700000|2024-03-24 22:35:00|40125.8|40105.8|40130.8|40110.8|40130.8|40110.8|40123.3|40103.3|8
1711320000000|2024-03-24 22:40:00|40132.2|40112.2|40138.3|40118.3|40138.3|40118.3|40132.2|40112.2|12
1711320300000|2024-03-24 22:45:00|40140.8|40120.8|40155.9|40135.9|40155.9|40135.9|40140.8|40120.8|30
1711320600000|2024-03-24 22:50:00|40157.2|40137.2|40159.7|40139.7|40159.7|40139.7|40155.9|40135.9|21
1711320900000|2024-03-24 22:55:00|40161.1|40141.1|40165.9|40145.9|40168.4|40148.4|40161.1|40141.1|40
1711321200000|2024-03-24 23:00:00|40167.3|40147.3|40183.4|40163.4|40183.4|40163.4|40167.3|40147.3|69
1711321500000|2024-03-24 23:05:00|40184.8|40164.8|40190.9|40170.9|40192.3|40172.3|40180.9|40160.9|47
1711321800000|2024-03-24 23:10:00|40193.4|40173.4|40188.4|40168.4|40193.4|40173.4|40184.6|40164.6|27
1711322100000|2024-03-24 23:15:00|40185.9|40165.9|40184.6|40164.6|40188.4|40168.4|40184.6|40164.6|31
1711322400000|2024-03-24 23:20:00|40185.9|40165.9|40176|40156|40185.9|40165.9|40176|40156|18
1711322700000|2024-03-24 23:25:00|40173.5|40153.5|40156|40136|40173.5|40153.5|40156|40136|36
1711323000000|2024-03-24 23:30:00|40153.5|40133.5|40151|40131|40156|40136|40151|40131|16
1711323300000|2024-03-24 23:35:00|40148.5|40128.5|40146|40126|40151|40131|40141|40121|26
1711323600000|2024-03-24 23:40:00|40148.5|40128.5|40146|40126|40152.1|40132.1|40146|40126|19
1711323900000|2024-03-24 23:45:00|40144.7|40124.7|40148.5|40128.5|40156|40136|40144.7|40124.7|29
1711324200000|2024-03-24 23:50:00|40147.2|40127.2|40149.7|40129.7|40152.4|40132.4|40147.2|40127.2|23
1711324500000|2024-03-24 23:55:00|40148.6|40128.6|40142.2|40122.2|40151.1|40131.1|40142.2|40122.2|52
1711324800000|2024-03-25 00:00:00|40144.9|40124.9|40174.9|40154.9|40176.1|40156.1|40144.9|40124.9|46
1711325100000|2024-03-25 00:05:00|40176.1|40156.1|40156.1|40136.1|40176.1|40156.1|40152.2|40132.2|97
1711325400000|2024-03-25 00:10:00|40154.7|40134.7|40165|40145|40171.1|40151.1|40154.7|40134.7|93
1711325700000|2024-03-25 00:15:00|40166.1|40146.1|40146.1|40126.1|40166.1|40146.1|40146.1|40126.1|55
1711326000000|2024-03-25 00:20:00|40143.6|40123.6|40139.8|40119.8|40146.1|40126.1|40134.8|40114.8|108
1711326300000|2024-03-25 00:25:00|40137.3|40117.3|40121.2|40101.2|40142.3|40122.3|40116.1|40096.1|87
1711326600000|2024-03-25 00:30:00|40122.5|40102.5|40133.7|40113.7|40141.2|40121.2|40122.5|40102.5|75
1711326900000|2024-03-25 00:35:00|40134.8|40114.8|40133.7|40113.7|40136.2|40116.2|40121.2|40101.2|49
1711327200000|2024-03-25 00:40:00|40136.2|40116.2|40146.2|40126.2|40146.2|40126.2|40131.2|40111.2|45
1711327500000|2024-03-25 00:45:00|40143.7|40123.7|40142.3|40122.3|40151.2|40131.2|40142.3|40122.3|94
1711327800000|2024-03-25 00:50:00|40144.8|40124.8|40158.7|40138.7|40158.7|40138.7|40142.1|40122.1|71
1711328100000|2024-03-25 00:55:00|40157.4|40137.4|40171.2|40151.2|40173.7|40153.7|40149.9|40129.9|66
1711328400000|2024-03-25 01:00:00|40172.6|40152.6|40167.4|40147.4|40179|40159|40127.4|40107.4|551
1711328700000|2024-03-25 01:05:00|40166.3|40146.3|40163.8|40143.8|40170.1|40150.1|40118.5|40098.5|336
1711329000000|2024-03-25 01:10:00|40162.4|40142.4|40152.4|40132.4|40180.1|40160.1|40151.3|40131.3|216
1711329300000|2024-03-25 01:15:00|40151.3|40131.3|40309|40289|40317.9|40297.9|40142.4|40122.4|955
1711329600000|2024-03-25 01:20:00|40310.2|40290.2|40372.7|40352.7|40397.9|40377.9|40309|40289|874
1711329900000|2024-03-25 01:25:00|40369.9|40349.9|40392.9|40372.9|40399.1|40379.1|40356.3|40336.3|509
1711330200000|2024-03-25 01:30:00|40391.6|40371.6|40385.2|40365.2|40405.4|40385.4|40357.7|40337.7|747
1711330500000|2024-03-25 01:35:00|40387.7|40367.7|40514.1|40494.1|40550.2|40530.2|40387.7|40367.7|865
1711330800000|2024-03-25 01:40:00|40512.7|40492.7|40520.5|40500.5|40536.8|40516.8|40484.1|40464.1|536
1711331100000|2024-03-25 01:45:00|40521.8|40501.8|40523.2|40503.2|40545.7|40525.7|40516.8|40496.8|500
1711331400000|2024-03-25 01:50:00|40524.3|40504.3|40519.1|40499.1|40525.5|40505.5|40483|40463|368
1711331700000|2024-03-25 01:55:00|40520.5|40500.5|40488|40468|40520.5|40500.5|40471.9|40451.9|263
1711332000000|2024-03-25 02:00:00|40489.4|40469.4|40491.9|40471.9|40499.4|40479.4|40448|40428|224
1711332300000|2024-03-25 02:05:00|40490.7|40470.7|40496.9|40476.9|40500.5|40480.5|40466.9|40446.9|104
1711332600000|2024-03-25 02:10:00|40494.4|40474.4|40495.5|40475.5|40499.4|40479.4|40479.6|40459.6|116
1711332900000|2024-03-25 02:15:00|40496.9|40476.9|40486.9|40466.9|40496.9|40476.9|40481.7|40461.7|81
1711333200000|2024-03-25 02:20:00|40484.2|40464.2|40496.9|40476.9|40498.3|40478.3|40473.3|40453.3|118
1711333500000|2024-03-25 02:25:00|40498.3|40478.3|40495.8|40475.8|40502|40482|40484.4|40464.4|79
1711333800000|2024-03-25 02:30:00|40497|40477|40499.5|40479.5|40502|40482|40482|40462|181
1711334100000|2024-03-25 02:35:00|40498.1|40478.1|40537|40517|40539.5|40519.5|40498.1|40478.1|201
1711334400000|2024-03-25 02:40:00|40534.5|40514.5|40557|40537|40572|40552|40528.1|40508.1|266
1711334700000|2024-03-25 02:45:00|40562|40542|40583.2|40563.2|40593.1|40573.1|40557|40537|376
1711335000000|2024-03-25 02:50:00|40582|40562|40575.9|40555.9|40583.2|40563.2|40565.7|40545.7|137
1711335300000|2024-03-25 02:55:00|40577|40557|40568.2|40548.2|40577|40557|40565.7|40545.7|114
1711335600000|2024-03-25 03:00:00|40567|40547|40538.2|40518.2|40570.7|40550.7|40532|40512|147
1711335900000|2024-03-25 03:05:00|40537.1|40517.1|40544.6|40524.6|40547.1|40527.1|40522.1|40502.1|124
1711336200000|2024-03-25 03:10:00|40542.1|40522.1|40557.1|40537.1|40557.1|40537.1|40535.7|40515.7|97
1711336500000|2024-03-25 03:15:00|40560.9|40540.9|40557.1|40537.1|40572.1|40552.1|40549.6|40529.6|154
1711336800000|2024-03-25 03:20:00|40556|40536|40552.1|40532.1|40557.1|40537.1|40537.1|40517.1|99
1711337100000|2024-03-25 03:25:00|40551|40531|40500.8|40480.8|40552.1|40532.1|40497.1|40477.1|112
1711337400000|2024-03-25 03:30:00|40499.4|40479.4|40491|40471|40518.3|40498.3|40491|40471|150
1711337700000|2024-03-25 03:35:00|40489.6|40469.6|40473.5|40453.5|40492.1|40472.1|40472.2|40452.2|66
1711338000000|2024-03-25 03:40:00|40472.4|40452.4|40458.3|40438.3|40477.4|40457.4|40449.7|40429.7|87
1711338300000|2024-03-25 03:45:00|40463.3|40443.3|40493.5|40473.5|40496|40476|40462.2|40442.2|82
1711338600000|2024-03-25 03:50:00|40492.4|40472.4|40478.6|40458.6|40493.5|40473.5|40478.6|40458.6|17
1711338900000|2024-03-25 03:55:00|40477.2|40457.2|40472.2|40452.2|40477.2|40457.2|40467.2|40447.2|24
1711339200000|2024-03-25 04:00:00|40467.2|40447.2|40476.1|40456.1|40476.1|40456.1|40463.4|40443.4|43
1711339500000|2024-03-25 04:05:00|40477.2|40457.2|40457.2|40437.2|40482.5|40462.5|40457.2|40437.2|85
1711339800000|2024-03-25 04:10:00|40452.2|40432.2|40451.1|40431.1|40452.3|40432.3|40450|40430|24
1711340100000|2024-03-25 04:15:00|40449.8|40429.8|40447.3|40427.3|40452.3|40432.3|40445.9|40425.9|48
1711340400000|2024-03-25 04:20:00|40445.9|40425.9|40447.3|40427.3|40447.3|40427.3|40443.6|40423.6|28
1711340700000|2024-03-25 04:25:00|40449.8|40429.8|40455.9|40435.9|40455.9|40435.9|40447.3|40427.3|64
1711341000000|2024-03-25 04:30:00|40454.8|40434.8|40467.3|40447.3|40472.3|40452.3|40454.8|40434.8|66
1711341300000|2024-03-25 04:35:00|40466|40446|40461.2|40441.2|40466|40446|40457.3|40437.3|63
1711341600000|2024-03-25 04:40:00|40462.3|40442.3|40477.3|40457.3|40477.3|40457.3|40457.3|40437.3|50
1711341900000|2024-03-25 04:45:00|40479.8|40459.8|40482.4|40462.4|40482.4|40462.4|40477.3|40457.3|46
1711342200000|2024-03-25 04:50:00|40481.2|40461.2|40476.2|40456.2|40481.2|40461.2|40467.4|40447.4|45
1711342500000|2024-03-25 04:55:00|40477.4|40457.4|40473.5|40453.5|40477.4|40457.4|40469.7|40449.7|27
1711342800000|2024-03-25 05:00:00|40472.4|40452.4|40482.4|40462.4|40482.4|40462.4|40457.4|40437.4|102
1711343100000|2024-03-25 05:05:00|40478.5|40458.5|40457.4|40437.4|40478.5|40458.5|40457.4|40437.4|48
1711343400000|2024-03-25 05:10:00|40454.9|40434.9|40457.4|40437.4|40459.9|40439.9|40447.4|40427.4|63
1711343700000|2024-03-25 05:15:00|40456.3|40436.3|40442.4|40422.4|40457.4|40437.4|40442.4|40422.4|64
1711344000000|2024-03-25 05:20:00|40445.2|40425.2|40448.6|40428.6|40453.6|40433.6|40442.4|40422.4|23
1711344300000|2024-03-25 05:25:00|40447.5|40427.5|40447.5|40427.5|40448.6|40428.6|40442.2|40422.2|42
1711344600000|2024-03-25 05:30:00|40450|40430|40478.6|40458.6|40480|40460|40447.5|40427.5|216
1711344900000|2024-03-25 05:35:00|40480|40460|40447.5|40427.5|40482.5|40462.5|40447.5|40427.5|236
1711345200000|2024-03-25 05:40:00|40448.6|40428.6|40442.5|40422.5|40457.5|40437.5|40426.4|40406.4|194
1711345500000|2024-03-25 05:45:00|40438.7|40418.7|40401.2|40381.2|40438.7|40418.7|40396.2|40376.2|204
1711345800000|2024-03-25 05:50:00|40402.5|40382.5|40446.2|40426.2|40452.5|40432.5|40402.5|40382.5|149
1711346100000|2024-03-25 05:55:00|40442.3|40422.3|40417.6|40397.6|40446.4|40426.4|40417.6|40397.6|304
1711346400000|2024-03-25 06:00:00|40416.4|40396.4|40393.7|40373.7|40421.2|40401.2|40393.7|40373.7|238
1711346700000|2024-03-25 06:05:00|40392.6|40372.6|40353.7|40333.7|40392.6|40372.6|40326|40306|406
1711347000000|2024-03-25 06:10:00|40349.9|40329.9|40368.7|40348.7|40368.7|40348.7|40338.7|40318.7|148
1711347300000|2024-03-25 06:15:00|40367.4|40347.4|40342.6|40322.6|40367.4|40347.4|40334.9|40314.9|113
1711347600000|2024-03-25 06:20:00|40341.3|40321.3|40353.8|40333.8|40354.9|40334.9|40329.9|40309.9|124
1711347900000|2024-03-25 06:25:00|40354.9|40334.9|40374.9|40354.9|40374.9|40354.9|40344.9|40324.9|136
1711348200000|2024-03-25 06:30:00|40372.4|40352.4|40363.6|40343.6|40377.4|40357.4|40347.4|40327.4|163
1711348500000|2024-03-25 06:35:00|40366.3|40346.3|40368.8|40348.8|40376.3|40356.3|40362.7|40342.7|161
1711348800000|2024-03-25 06:40:00|40367.7|40347.7|40342.7|40322.7|40368.8|40348.8|40336.3|40316.3|126
1711349100000|2024-03-25 06:45:00|40343.8|40323.8|40337.7|40317.7|40346.5|40326.5|40326.3|40306.3|100
1711349400000|2024-03-25 06:50:00|40336.3|40316.3|40341.4|40321.4|40350.2|40330.2|40324.1|40304.1|123
1711349700000|2024-03-25 06:55:00|40336.4|40316.4|40344.1|40324.1|40346.4|40326.4|40307.7|40287.7|250
1711350000000|2024-03-25 07:00:00|40342.7|40322.7|40300.2|40280.2|40342.7|40322.7|40296.4|40276.4|162
1711350300000|2024-03-25 07:05:00|40301.6|40281.6|40307.8|40287.8|40312.8|40292.8|40292.7|40272.7|82
1711350600000|2024-03-25 07:10:00|40306.6|40286.6|40314.1|40294.1|40322.8|40302.8|40304.1|40284.1|146
1711350900000|2024-03-25 07:15:00|40316.6|40296.6|40313|40293|40317.8|40297.8|40296.6|40276.6|64
1711351200000|2024-03-25 07:20:00|40316.6|40296.6|40342.8|40322.8|40342.8|40322.8|40316.6|40296.6|170
1711351500000|2024-03-25 07:25:00|40346.7|40326.7|40349.2|40329.2|40356.5|40336.5|40341.7|40321.7|77
1711351800000|2024-03-25 07:30:00|40347.8|40327.8|40327.8|40307.8|40347.8|40327.8|40300.3|40280.3|84
1711352100000|2024-03-25 07:35:00|40330.3|40310.3|40346.7|40326.7|40362.8|40342.8|40327.8|40307.8|106
1711352400000|2024-03-25 07:40:00|40347.8|40327.8|40349.2|40329.2|40365.6|40345.6|40344|40324|103
1711352700000|2024-03-25 07:45:00|40351.7|40331.7|40357.9|40337.9|40384.2|40364.2|40351.7|40331.7|137
1711353000000|2024-03-25 07:50:00|40356.5|40336.5|40342.9|40322.9|40357.9|40337.9|40337.9|40317.9|98
1711353300000|2024-03-25 07:55:00|40346.5|40326.5|40359.2|40339.2|40362.9|40342.9|40339|40319|137
1711353600000|2024-03-25 08:00:00|40357.9|40337.9|40410.4|40390.4|40442.9|40422.9|40347.9|40327.9|393
1711353900000|2024-03-25 08:05:00|40409.1|40389.1|40426.8|40406.8|40447.9|40427.9|40400.4|40380.4|199
1711354200000|2024-03-25 08:10:00|40427.9|40407.9|40417.9|40397.9|40439.5|40419.5|40392.9|40372.9|138
1711354500000|2024-03-25 08:15:00|40420.6|40400.6|40416.6|40396.6|40422.9|40402.9|40396.6|40376.6|140
1711354800000|2024-03-25 08:20:00|40413|40393|40370.5|40350.5|40413|40393|40369.1|40349.1|99
1711355100000|2024-03-25 08:25:00|40369.1|40349.1|40349.1|40329.1|40370.5|40350.5|40344.3|40324.3|68
1711355400000|2024-03-25 08:30:00|40347.8|40327.8|40345.3|40325.3|40363|40343|40339.1|40319.1|93
1711355700000|2024-03-25 08:35:00|40348|40328|40318|40298|40348|40328|40315.5|40295.5|119
1711356000000|2024-03-25 08:40:00|40319.2|40299.2|40300.3|40280.3|40323|40303|40280.3|40260.3|245
1711356300000|2024-03-25 08:45:00|40305.3|40285.3|40319|40299|40321.5|40301.5|40286.7|40266.7|87
1711356600000|2024-03-25 08:50:00|40320.3|40300.3|40290.3|40270.3|40320.3|40300.3|40281.5|40261.5|146
1711356900000|2024-03-25 08:55:00|40286.7|40266.7|40390.4|40370.4|40391.7|40371.7|40285.3|40265.3|153
1711357200000|2024-03-25 09:00:00|40400.4|40380.4|40330.4|40310.4|40425.4|40405.4|40304.2|40284.2|686
1711357500000|2024-03-25 09:05:00|40335.4|40315.4|40325.4|40305.4|40340.4|40320.4|40317.9|40297.9|110
1711357800000|2024-03-25 09:10:00|40326.7|40306.7|40370.4|40350.4|40371.6|40351.6|40324|40304|159
1711358100000|2024-03-25 09:15:00|40365.4|40345.4|40350.4|40330.4|40390.4|40370.4|40350.4|40330.4|120
1711358400000|2024-03-25 09:20:00|40351.8|40331.8|40345.4|40325.4|40375.4|40355.4|40345.4|40325.4|42
1711358700000|2024-03-25 09:25:00|40350.4|40330.4|40344.1|40324.1|40355.4|40335.4|40329.1|40309.1|62
1711359000000|2024-03-25 09:30:00|40345.5|40325.5|40295.3|40275.3|40346.8|40326.8|40292.8|40272.8|97
1711359300000|2024-03-25 09:35:00|40292.8|40272.8|40287.8|40267.8|40297.8|40277.8|40286.6|40266.6|69
1711359600000|2024-03-25 09:40:00|40286.4|40266.4|40332.8|40312.8|40341.6|40321.6|40283.9|40263.9|143
1711359900000|2024-03-25 09:45:00|40331.4|40311.4|40344.2|40324.2|40355.5|40335.5|40315.3|40295.3|306
1711360200000|2024-03-25 09:50:00|40342.8|40322.8|40339.2|40319.2|40362.8|40342.8|40339|40319|88
1711360500000|2024-03-25 09:55:00|40337.8|40317.8|40312.8|40292.8|40337.8|40317.8|40292.8|40272.8|221
1711360800000|2024-03-25 10:00:00|40311.5|40291.5|40282.9|40262.9|40312.8|40292.8|40282.9|40262.9|213
1711361100000|2024-03-25 10:05:00|40286.7|40266.7|40286.5|40266.5|40301.5|40281.5|40281.5|40261.5|107
1711361400000|2024-03-25 10:10:00|40284|40264|40290.4|40270.4|40302.9|40282.9|40272.9|40252.9|160
1711361700000|2024-03-25 10:15:00|40289|40269|40299|40279|40302.9|40282.9|40275.4|40255.4|128
1711362000000|2024-03-25 10:20:00|40296.5|40276.5|40297.9|40277.9|40306.8|40286.8|40287.9|40267.9|58
1711362300000|2024-03-25 10:25:00|40296.6|40276.6|40277.9|40257.9|40310.4|40290.4|40277.9|40257.9|86
1711362600000|2024-03-25 10:30:00|40279.1|40259.1|40237.9|40217.9|40284.3|40264.3|40232.9|40212.9|310
1711362900000|2024-03-25 10:35:00|40241.8|40221.8|40229.1|40209.1|40254.1|40234.1|40229.1|40209.1|142
1711363200000|2024-03-25 10:40:00|40228|40208|40233|40213|40236.8|40216.8|40201.8|40181.8|222
1711363500000|2024-03-25 10:45:00|40230.5|40210.5|40205.5|40185.5|40230.5|40210.5|40201.8|40181.8|230
1711363800000|2024-03-25 10:50:00|40206.6|40186.6|40223|40203|40228|40208|40205.5|40185.5|129
1711364100000|2024-03-25 10:55:00|40224.4|40204.4|40218|40198|40244.2|40224.2|40216.7|40196.7|133
1711364400000|2024-03-25 11:00:00|40220.5|40200.5|40243|40223|40245.5|40225.5|40220.5|40200.5|133
1711364700000|2024-03-25 11:05:00|40238|40218|40215.5|40195.5|40238|40218|40214.2|40194.2|88
1711365000000|2024-03-25 11:10:00|40216.9|40196.9|40241.7|40221.7|40249.4|40229.4|40214.2|40194.2|109
1711365300000|2024-03-25 11:15:00|40243.1|40223.1|40241.7|40221.7|40248.1|40228.1|40231.9|40211.9|73
1711365600000|2024-03-25 11:20:00|40244.2|40224.2|40240.4|40220.4|40244.2|40224.2|40235.4|40215.4|98
1711365900000|2024-03-25 11:25:00|40239.2|40219.2|40249.3|40229.3|40259.2|40239.2|40236.7|40216.7|99
1711366200000|2024-03-25 11:30:00|40248.1|40228.1|40229.3|40209.3|40253.1|40233.1|40229.3|40209.3|90
1711366500000|2024-03-25 11:35:00|40228.1|40208.1|40194.3|40174.3|40243.1|40223.1|40190.6|40170.6|228
1711366800000|2024-03-25 11:40:00|40191.8|40171.8|40140.5|40120.5|40191.8|40171.8|40139.1|40119.1|425
1711367100000|2024-03-25 11:45:00|40141.8|40121.8|40154.1|40134.1|40171.8|40151.8|40141.8|40121.8|243
1711367400000|2024-03-25 11:50:00|40153|40133|40160.5|40140.5|40165.5|40145.5|40135.5|40115.5|146
1711367700000|2024-03-25 11:55:00|40161.8|40141.8|40151.7|40131.7|40164.3|40144.3|40132.8|40112.8|164
1711368000000|2024-03-25 12:00:00|40150.5|40130.5|40173|40153|40189.4|40169.4|40150.5|40130.5|988
1711368300000|2024-03-25 12:05:00|40171.9|40151.9|40181.7|40161.7|40199.4|40179.4|40171.9|40151.9|427
1711368600000|2024-03-25 12:10:00|40185.5|40165.5|40185.5|40165.5|40195.5|40175.5|40173|40153|300
1711368900000|2024-03-25 12:15:00|40186.7|40166.7|40191.7|40171.7|40191.9|40171.9|40161.7|40141.7|664
1711369200000|2024-03-25 12:20:00|40193.1|40173.1|40186.7|40166.7|40203.1|40183.1|40181.7|40161.7|200
1711369500000|2024-03-25 12:25:00|40184.2|40164.2|40192.9|40172.9|40207.9|40187.9|40176.7|40156.7|423
1711369800000|2024-03-25 12:30:00|40191.7|40171.7|40216.8|40196.8|40218.1|40198.1|40187.9|40167.9|366
1711370100000|2024-03-25 12:35:00|40217.9|40197.9|40214.1|40194.1|40220.4|40200.4|40207.9|40187.9|303
1711370400000|2024-03-25 12:40:00|40212.9|40192.9|40236.6|40216.6|40236.6|40216.6|40207.9|40187.9|277
1711370700000|2024-03-25 12:45:00|40234.1|40214.1|40228|40208|40239.1|40219.1|40225.4|40205.4|222
1711371000000|2024-03-25 12:50:00|40225.5|40205.5|40223|40203|40231.8|40211.8|40220.3|40200.3|189
1711371300000|2024-03-25 12:55:00|40224.1|40204.1|40236.6|40216.6|40243|40223|40214.1|40194.1|278
1711371600000|2024-03-25 13:00:00|40235.3|40215.3|40258|40238|40284.3|40264.3|40232.8|40212.8|1153
1711371900000|2024-03-25 13:05:00|40254.2|40234.2|40273|40253|40290.5|40270.5|40228|40208|620
1711372200000|2024-03-25 13:10:00|40275.7|40255.7|40330.5|40310.5|40333|40313|40258|40238|589
1711372500000|2024-03-25 13:15:00|40329.2|40309.2|40283|40263|40331.7|40311.7|40283|40263|621
1711372800000|2024-03-25 13:20:00|40284.4|40264.4|40223.1|40203.1|40288.1|40268.1|40221.9|40201.9|507
1711373100000|2024-03-25 13:25:00|40224.2|40204.2|40219.2|40199.2|40238.1|40218.1|40206.7|40186.7|287
1711373400000|2024-03-25 13:30:00|40217.9|40197.9|40335.8|40315.8|40340.8|40320.8|40217.9|40197.9|723
1711373700000|2024-03-25 13:35:00|40333.1|40313.1|40292|40272|40333.1|40313.1|40276.9|40256.9|413
1711374000000|2024-03-25 13:40:00|40289.5|40269.5|40318.3|40298.3|40337|40317|40273.1|40253.1|446
1711374300000|2024-03-25 13:45:00|40317|40297|40268.1|40248.1|40317|40297|40263.1|40243.1|509
1711374600000|2024-03-25 13:50:00|40267|40247|40268.2|40248.2|40279.5|40259.5|40253.2|40233.2|374
1711374900000|2024-03-25 13:55:00|40269.3|40249.3|40286.8|40266.8|40302|40282|40267|40247|319
1711375200000|2024-03-25 14:00:00|40285.7|40265.7|40284.3|40264.3|40314.7|40294.7|40283.2|40263.2|429
1711375500000|2024-03-25 14:05:00|40287|40267|40337|40317|40340.9|40320.9|40282|40262|359
1711375800000|2024-03-25 14:10:00|40338.2|40318.2|40400.9|40380.9|40400.9|40380.9|40318.2|40298.2|791
1711376100000|2024-03-25 14:15:00|40402.1|40382.1|40440.9|40420.9|40447.3|40427.3|40402.1|40382.1|752
1711376400000|2024-03-25 14:20:00|40442.3|40422.3|40468.4|40448.4|40468.4|40448.4|40412.1|40392.1|706
1711376700000|2024-03-25 14:25:00|40467.1|40447.1|40464.8|40444.8|40489.8|40469.8|40459.6|40439.6|743
1711377000000|2024-03-25 14:30:00|40466|40446|40398.5|40378.5|40468.5|40448.5|40389.6|40369.6|497
1711377300000|2024-03-25 14:35:00|40397.1|40377.1|40391|40371|40403.5|40383.5|40366|40346|433
1711377600000|2024-03-25 14:40:00|40389.8|40369.8|40361|40341|40391|40371|40361|40341|323
1711377900000|2024-03-25 14:45:00|40366|40346|40353.3|40333.3|40366|40346|40338.3|40318.3|419
1711378200000|2024-03-25 14:50:00|40352.2|40332.2|40357.2|40337.2|40372|40352|40347.2|40327.2|271
1711378500000|2024-03-25 14:55:00|40356|40336|40319.5|40299.5|40357.2|40337.2|40315.7|40295.7|383
1711378800000|2024-03-25 15:00:00|40318.4|40298.4|40304.5|40284.5|40318.4|40298.4|40278.2|40258.2|376
1711379100000|2024-03-25 15:05:00|40305.9|40285.9|40292.2|40272.2|40307|40287|40278.4|40258.4|313
1711379400000|2024-03-25 15:10:00|40293.4|40273.4|40319.6|40299.6|40328.4|40308.4|40290.9|40270.9|286
1711379700000|2024-03-25 15:15:00|40318.4|40298.4|40303.4|40283.4|40334.7|40314.7|40303.4|40283.4|334
1711380000000|2024-03-25 15:20:00|40304.8|40284.8|40323.4|40303.4|40324.6|40304.6|40300.9|40280.9|359
1711380300000|2024-03-25 15:25:00|40322.1|40302.1|40339.6|40319.6|40353.6|40333.6|40302.1|40282.1|440
1711380600000|2024-03-25 15:30:00|40338.4|40318.4|40334.6|40314.6|40343.6|40323.6|40323.5|40303.5|162
1711380900000|2024-03-25 15:35:00|40333.5|40313.5|40324.6|40304.6|40344.8|40324.8|40324.6|40304.6|148
1711381200000|2024-03-25 15:40:00|40323.3|40303.3|40310.8|40290.8|40323.3|40303.3|40305.8|40285.8|497
1711381500000|2024-03-25 15:45:00|40309.5|40289.5|40315.8|40295.8|40315.8|40295.8|40305.8|40285.8|394
1711381800000|2024-03-25 15:50:00|40313.3|40293.3|40345.8|40325.8|40350.8|40330.8|40312|40292|207
1711382100000|2024-03-25 15:55:00|40344.7|40324.7|40345.9|40325.9|40350.9|40330.9|40340.8|40320.8|256
1711382400000|2024-03-25 16:00:00|40347|40327|40362|40342|40395.9|40375.9|40345.9|40325.9|579
1711382700000|2024-03-25 16:05:00|40360.9|40340.9|40333.2|40313.2|40360.9|40340.9|40328.2|40308.2|296
1711383000000|2024-03-25 16:10:00|40332.1|40312.1|40338.2|40318.2|40349.4|40329.4|40328.2|40308.2|218
1711383300000|2024-03-25 16:15:00|40337.1|40317.1|40338.2|40318.2|40339.4|40319.4|40324.4|40304.4|157
1711383600000|2024-03-25 16:20:00|40339.4|40319.4|40368.3|40348.3|40372.1|40352.1|40333.2|40313.2|228
1711383900000|2024-03-25 16:25:00|40369.4|40349.4|40353.3|40333.3|40369.4|40349.4|40350.8|40330.8|211
1711384200000|2024-03-25 16:30:00|40352.1|40332.1|40338.3|40318.3|40357.1|40337.1|40334.5|40314.5|214
1711384500000|2024-03-25 16:35:00|40335.8|40315.8|40308.3|40288.3|40340.6|40320.6|40307.1|40287.1|395
1711384800000|2024-03-25 16:40:00|40312.1|40292.1|40318.3|40298.3|40329.5|40309.5|40308.3|40288.3|303
1711385100000|2024-03-25 16:45:00|40315.6|40295.6|40309.5|40289.5|40324.7|40304.7|40309.5|40289.5|243
1711385400000|2024-03-25 16:50:00|40308.2|40288.2|40309.5|40289.5|40318.3|40298.3|40301.8|40281.8|659
1711385700000|2024-03-25 16:55:00|40305.7|40285.7|40326.5|40306.5|40326.5|40306.5|40284.2|40264.2|2611
1711386000000|2024-03-25 17:00:00|40331.5|40311.5|40307.9|40287.9|40340.3|40320.3|40295.3|40275.3|727
1711386300000|2024-03-25 17:05:00|40305.4|40285.4|40309|40289|40309|40289|40301.5|40281.5|146
1711386600000|2024-03-25 17:10:00|40307.9|40287.9|40294.2|40274.2|40310.4|40290.4|40294.2|40274.2|117
1711386900000|2024-03-25 17:15:00|40289.2|40269.2|40306.7|40286.7|40306.7|40286.7|40288.1|40268.1|172
1711387200000|2024-03-25 17:20:00|40305.4|40285.4|40319.3|40299.3|40320.4|40300.4|40305.4|40285.4|184
1711387500000|2024-03-25 17:25:00|40320.4|40300.4|40330.4|40310.4|40332.9|40312.9|40320.4|40300.4|114
1711387800000|2024-03-25 17:30:00|40329.1|40309.1|40328.1|40308.1|40334.3|40314.3|40325.4|40305.4|333
1711388100000|2024-03-25 17:35:00|40325.6|40305.6|40320.6|40300.6|40325.6|40305.6|40315.5|40295.5|76
1711388400000|2024-03-25 17:40:00|40319.3|40299.3|40324.3|40304.3|40328|40308|40319.3|40299.3|50
1711388700000|2024-03-25 17:45:00|40323.2|40303.2|40316.8|40296.8|40324.3|40304.3|40314.3|40294.3|116
1711389000000|2024-03-25 17:50:00|40318.2|40298.2|40308.2|40288.2|40318.2|40298.2|40308.2|40288.2|80
1711389300000|2024-03-25 17:55:00|40310.7|40290.7|40296.9|40276.9|40310.7|40290.7|40295.7|40275.7|87
1711389600000|2024-03-25 18:00:00|40295.7|40275.7|40276.7|40256.7|40296.9|40276.9|40275.6|40255.6|163
1711389900000|2024-03-25 18:05:00|40277.9|40257.9|40290.6|40270.6|40290.6|40270.6|40276.7|40256.7|273
1711390200000|2024-03-25 18:10:00|40291.9|40271.9|40270.6|40250.6|40291.9|40271.9|40270.6|40250.6|59
1711390500000|2024-03-25 18:15:00|40274.4|40254.4|40278.1|40258.1|40278.1|40258.1|40270.6|40250.6|77
1711390800000|2024-03-25 18:20:00|40276.9|40256.9|40273.3|40253.3|40278.1|40258.1|40273.3|40253.3|51
1711391100000|2024-03-25 18:25:00|40270.6|40250.6|40269.5|40249.5|40271.8|40251.8|40265.6|40245.6|137
1711391400000|2024-03-25 18:30:00|40270.6|40250.6|40269.5|40249.5|40270.6|40250.6|40268.3|40248.3|41
1711391700000|2024-03-25 18:35:00|40270.8|40250.8|40273.3|40253.3|40274.5|40254.5|40270.7|40250.7|127
1711392000000|2024-03-25 18:40:00|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|10
1711392300000|2024-03-25 18:45:00|40273.4|40253.4|40270.7|40250.7|40274.5|40254.5|40270.7|40250.7|20
1711392600000|2024-03-25 18:50:00|40269.5|40249.5|40274.6|40254.6|40274.6|40254.6|40269.5|40249.5|34
1711392900000|2024-03-25 18:55:00|40275.7|40255.7|40272.2|40252.2|40275.7|40255.7|40272.2|40252.2|41
1711393200000|2024-03-25 19:00:00|40273.4|40253.4|40269.6|40249.6|40273.4|40253.4|40260.7|40240.7|118
1711393500000|2024-03-25 19:05:00|40270.8|40250.8|40265.8|40245.8|40270.8|40250.8|40265.8|40245.8|44
1711393800000|2024-03-25 19:10:00|40264.6|40244.6|40259.6|40239.6|40264.6|40244.6|40256.9|40236.9|32
1711394100000|2024-03-25 19:15:00|40255.8|40235.8|40259.6|40239.6|40259.6|40239.6|40255.8|40235.8|73
1711394400000|2024-03-25 19:20:00|40260.8|40240.8|40259.7|40239.7|40262|40242|40259.6|40239.6|39
1711394700000|2024-03-25 19:25:00|40260.8|40240.8|40267.2|40247.2|40268.3|40248.3|40259.7|40239.7|24
1711395000000|2024-03-25 19:30:00|40272.2|40252.2|40294.7|40274.7|40294.7|40274.7|40272.2|40252.2|281
1711395300000|2024-03-25 19:35:00|40293.5|40273.5|40288.5|40268.5|40293.5|40273.5|40288.5|40268.5|87
1711395600000|2024-03-25 19:40:00|40289.7|40269.7|40292.2|40272.2|40292.2|40272.2|40282.4|40262.4|78
1711395900000|2024-03-25 19:45:00|40293.6|40273.6|40287.4|40267.4|40297.4|40277.4|40287.4|40267.4|70
1711396200000|2024-03-25 19:50:00|40288.6|40268.6|40273.6|40253.6|40288.6|40268.6|40273.6|40253.6|75
1711396500000|2024-03-25 19:55:00|40272.4|40252.4|40277.4|40257.4|40277.4|40257.4|40272.4|40252.4|151
1711396800000|2024-03-25 20:00:00|40272.4|40252.4|40267.5|40247.5|40272.4|40252.4|40264.9|40244.9|74
1711397100000|2024-03-25 20:05:00|40268.6|40248.6|40270|40250|40270|40250|40267.5|40247.5|69
1711397400000|2024-03-25 20:10:00|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|4
1711397700000|2024-03-25 20:15:00|40264.8|40244.8|40252.2|40232.2|40264.8|40244.8|40252.2|40232.2|99
1711398000000|2024-03-25 20:20:00|40249.8|40229.8|40248.7|40228.7|40249.8|40229.8|40245|40225|51
1711398300000|2024-03-25 20:25:00|40247.5|40227.5|40247.5|40227.5|40248.7|40228.7|40247.5|40227.5|71
1711398600000|2024-03-25 20:30:00|40248.7|40228.7|40247.6|40227.6|40248.7|40228.7|40247.5|40227.5|40
1711398900000|2024-03-25 20:35:00|40248.7|40228.7|40260.1|40240.1|40260.1|40240.1|40247.6|40227.6|85
1711399200000|2024-03-25 20:40:00|40257.6|40237.6|40257.6|40237.6|40258.8|40238.8|40257.6|40237.6|10
1711399500000|2024-03-25 20:45:00|40258.8|40238.8|40256.3|40236.3|40259.9|40239.9|40256.3|40236.3|16
1711399800000|2024-03-25 20:50:00|40255.1|40235.1|40255|40235|40255.1|40235.1|40251.3|40231.3|48
1711400100000|2024-03-25 20:55:00|40256.1|40236.1|40262.5|40242.5|40265|40245|40256.1|40236.1|31
1711404000000|2024-03-25 22:00:00|40303.6|40283.6|40229|40209|40303.6|40283.6|40229|40209|71
1711404300000|2024-03-25 22:05:00|40227.7|40207.7|40232.7|40212.7|40232.7|40212.7|40227.7|40207.7|45
1711404600000|2024-03-25 22:10:00|40234|40214|40264.2|40244.2|40264.2|40244.2|40234|40214|113
1711404900000|2024-03-25 22:15:00|40265.4|40245.4|40267.9|40247.9|40270.4|40250.4|40265.4|40245.4|34
1711405200000|2024-03-25 22:20:00|40272.9|40252.9|40266.7|40246.7|40272.9|40252.9|40266.7|40246.7|52
1711405500000|2024-03-25 22:25:00|40267.9|40247.9|40270.4|40250.4|40271.6|40251.6|40267.9|40247.9|39
1711405800000|2024-03-25 22:30:00|40271.6|40251.6|40261.6|40241.6|40271.6|40251.6|40261.6|40241.6|16
1711406100000|2024-03-25 22:35:00|||||||||44
1711406400000|2024-03-25 22:40:00|40260.5|40240.5|40261.8|40241.8|40261.8|40241.8|40259.1|40239.1|17
1711406700000|2024-03-25 22:45:00|40263|40243|40263|40243|40263|40243|40261.8|40241.8|40
1711407000000|2024-03-25 22:50:00|40261.8|40241.8|40258|40238|40261.8|40241.8|40258|40238|18
1711407300000|2024-03-25 22:55:00|40256.7|40236.7|40252.9|40232.9|40258|40238|40252.9|40232.9|55
1711407600000|2024-03-25 23:00:00|40254.2|40234.2|40255.5|40235.5|40258|40238|40254.2|40234.2|40
1711407900000|2024-03-25 23:05:00|40256.9|40236.9|40254.2|40234.2|40256.9|40236.9|40254.2|40234.2|7
1711408200000|2024-03-25 23:10:00|40256.9|40236.9|40243.1|40223.1|40256.9|40236.9|40242.9|40222.9|96
1711408500000|2024-03-25 23:15:00|40244.2|40224.2|40244.3|40224.3|40246.8|40226.8|40241.8|40221.8|26
1711408800000|2024-03-25 23:20:00|40241.8|40221.8|40239.3|40219.3|40244.3|40224.3|40239.3|40219.3|44
1711409100000|2024-03-25 23:25:00|40240.5|40220.5|40252|40232|40252|40232|40240.5|40220.5|24
1711409400000|2024-03-25 23:30:00|40249.3|40229.3|40244.3|40224.3|40254.3|40234.3|40244.3|40224.3|52
1711409700000|2024-03-25 23:35:00|40243|40223|40244.3|40224.3|40244.3|40224.3|40239.3|40219.3|15
1711410000000|2024-03-25 23:40:00|40243|40223|40244.3|40224.3|40244.3|40224.3|40241.8|40221.8|10
1711410300000|2024-03-25 23:45:00|40249.3|40229.3|40243|40223|40249.3|40229.3|40243|40223|51
1711410600000|2024-03-25 23:50:00|40244.4|40224.4|40244.4|40224.4|40244.4|40224.4|40239.4|40219.4|12
1711410900000|2024-03-25 23:55:00|40241.9|40221.9|40234.4|40214.4|40241.9|40221.9|40234.4|40214.4|17
1711411200000|2024-03-26 00:00:00|40239.4|40219.4|40245.7|40225.7|40250.6|40230.6|40235.6|40215.6|117
1711411500000|2024-03-26 00:05:00|40244.4|40224.4|40224.4|40204.4|40244.4|40224.4|40224.4|40204.4|80
1711411800000|2024-03-26 00:10:00|40229.4|40209.4|40215.6|40195.6|40229.4|40209.4|40209.4|40189.4|128
1711412100000|2024-03-26 00:15:00|40220.6|40200.6|40234.5|40214.5|40234.5|40214.5|40214.4|40194.4|64
1711412400000|2024-03-26 00:20:00|40235.8|40215.8|40234.5|40214.5|40242|40222|40229.5|40209.5|53
1711412700000|2024-03-26 00:25:00|40235.8|40215.8|40258.3|40238.3|40258.3|40238.3|40234.5|40214.5|133
1711413000000|2024-03-26 00:30:00|40254.5|40234.5|40250.7|40230.7|40257|40237|40249.5|40229.5|51
1711413300000|2024-03-26 00:35:00|40249.5|40229.5|40253.4|40233.4|40253.4|40233.4|40246.9|40226.9|36
1711413600000|2024-03-26 00:40:00|40252|40232|40259.5|40239.5|40262|40242|40249.5|40229.5|96
1711413900000|2024-03-26 00:45:00|40260.9|40240.9|40264.6|40244.6|40266.9|40246.9|40259.5|40239.5|39
1711414200000|2024-03-26 00:50:00|40263.2|40243.2|40274.6|40254.6|40274.6|40254.6|40262.1|40242.1|52
1711414500000|2024-03-26 00:55:00|40277.1|40257.1|40272.2|40252.2|40279.6|40259.6|40268.4|40248.4|122
1711414800000|2024-03-26 01:00:00|40270.9|40250.9|40287.3|40267.3|40332.2|40312.2|40269.6|40249.6|717
1711415100000|2024-03-26 01:05:00|40288.4|40268.4|40288.4|40268.4|40316.1|40296.1|40282.3|40262.3|302
1711415400000|2024-03-26 01:10:00|40287.3|40267.3|40279.6|40259.6|40291|40271|40272.1|40252.1|136
1711415700000|2024-03-26 01:15:00|40277.1|40257.1|40371.1|40351.1|40381.1|40361.1|40277.1|40257.1|745
1711416000000|2024-03-26 01:20:00|40372.3|40352.3|40337.3|40317.3|40382.3|40362.3|40337.3|40317.3|218
1711416300000|2024-03-26 01:25:00|40334.7|40314.7|40338.5|40318.5|40342.3|40322.3|40318.5|40298.5|226
1711416600000|2024-03-26 01:30:00|40342.3|40322.3|40311|40291|40357.3|40337.3|40303.5|40283.5|329
1711416900000|2024-03-26 01:35:00|40312.4|40292.4|40273.5|40253.5|40319.9|40299.9|40262.4|40242.4|340
1711417200000|2024-03-26 01:40:00|40274.7|40254.7|40291.1|40271.1|40291.1|40271.1|40249.9|40229.9|241
1711417500000|2024-03-26 01:45:00|40287.4|40267.4|40247.4|40227.4|40288.6|40268.6|40246.1|40226.1|243
1711417800000|2024-03-26 01:50:00|40246.1|40226.1|40268.7|40248.7|40269.9|40249.9|40233.6|40213.6|178
1711418100000|2024-03-26 01:55:00|40267.4|40247.4|40276.1|40256.1|40289.9|40269.9|40267.4|40247.4|198
1711418400000|2024-03-26 02:00:00|40274.9|40254.9|40256.3|40236.3|40277.4|40257.4|40252.5|40232.5|82
1711418700000|2024-03-26 02:05:00|40257.5|40237.5|40272.5|40252.5|40273.8|40253.8|40247.5|40227.5|189
1711419000000|2024-03-26 02:10:00|40273.6|40253.6|40257.5|40237.5|40280|40260|40257.5|40237.5|122
1711419300000|2024-03-26 02:15:00|40255|40235|40277.5|40257.5|40277.5|40257.5|40252.5|40232.5|88
1711419600000|2024-03-26 02:20:00|40276.3|40256.3|40302.5|40282.5|40307.7|40287.7|40271.2|40251.2|72
1711419900000|2024-03-26 02:25:00|40301.2|40281.2|40296.4|40276.4|40301.2|40281.2|40276.3|40256.3|77
1711420200000|2024-03-26 02:30:00|40295.2|40275.2|40296.5|40276.5|40299|40279|40271.4|40251.4|136
1711420500000|2024-03-26 02:35:00|40297.7|40277.7|40286.5|40266.5|40309|40289|40281.4|40261.4|52
1711420800000|2024-03-26 02:40:00|40285.2|40265.2|40270.2|40250.2|40285.2|40265.2|40262.7|40242.7|99
1711421100000|2024-03-26 02:45:00|40274.1|40254.1|40235.2|40215.2|40277.7|40257.7|40232.6|40212.6|128
1711421400000|2024-03-26 02:50:00|40236.4|40216.4|40181.3|40161.3|40236.4|40216.4|40168.9|40148.9|476
1711421700000|2024-03-26 02:55:00|40180.1|40160.1|40172.6|40152.6|40188.8|40168.8|40163.8|40143.8|143
1711422000000|2024-03-26 03:00:00|40171.3|40151.3|40131.5|40111.5|40172.6|40152.6|40128.8|40108.8|435
1711422300000|2024-03-26 03:05:00|40132.6|40112.6|40090|40070|40132.6|40112.6|40086.2|40066.2|606
1711422600000|2024-03-26 03:10:00|40091.2|40071.2|39998.7|39978.7|40095|40075|39989.9|39969.9|1015
1711422900000|2024-03-26 03:15:00|39997.5|39977.5|40052.6|40032.6|40057.7|40037.7|39997.5|39977.5|362
1711423200000|2024-03-26 03:20:00|40050.1|40030.1|40107.7|40087.7|40134|40114|40047.6|40027.6|469
1711423500000|2024-03-26 03:25:00|40108.9|40088.9|40107.6|40087.6|40123.9|40103.9|40098.9|40078.9|166
1711423800000|2024-03-26 03:30:00|40108.9|40088.9|40118.9|40098.9|40136.4|40116.4|40105.1|40085.1|105
1711424100000|2024-03-26 03:35:00|40115.1|40095.1|40085.1|40065.1|40120.1|40100.1|40085.1|40065.1|117
1711424400000|2024-03-26 03:40:00|40087.8|40067.8|40057.6|40037.6|40090.1|40070.1|40057.6|40037.6|91
1711424700000|2024-03-26 03:45:00|40059|40039|40082.6|40062.6|40082.6|40062.6|40056.3|40036.3|84
1711425000000|2024-03-26 03:50:00|40084|40064|40075.2|40055.2|40088.8|40068.8|40066.3|40046.3|84
1711425300000|2024-03-26 03:55:00|40074|40054|40080.2|40060.2|40084|40064|40065.2|40045.2|44
1711425600000|2024-03-26 04:00:00|40079|40059|40085.2|40065.2|40085.3|40065.3|40076.5|40056.5|33
1711425900000|2024-03-26 04:05:00|40086.5|40066.5|40090.2|40070.2|40090.2|40070.2|40080.2|40060.2|43
1711426200000|2024-03-26 04:10:00|40086.5|40066.5|40086.4|40066.4|40090.2|40070.2|40079|40059|31
1711426500000|2024-03-26 04:15:00|40088.9|40068.9|40090.2|40070.2|40090.2|40070.2|40080.2|40060.2|36
1711426800000|2024-03-26 04:20:00|40094.1|40074.1|40090.3|40070.3|40095.3|40075.3|40086.6|40066.6|27
1711427100000|2024-03-26 04:25:00|40091.6|40071.6|40100.3|40080.3|40100.3|40080.3|40085.3|40065.3|22
1711427400000|2024-03-26 04:30:00|40101.6|40081.6|40097.8|40077.8|40102.9|40082.9|40094|40074|57
1711427700000|2024-03-26 04:35:00|40096.5|40076.5|40100.3|40080.3|40100.3|40080.3|40096.5|40076.5|12
1711428000000|2024-03-26 04:40:00|40101.6|40081.6|40110.3|40090.3|40112.8|40092.8|40101.6|40081.6|21
1711428300000|2024-03-26 04:45:00|40111.7|40091.7|40109.2|40089.2|40112.8|40092.8|40105.3|40085.3|19
1711428600000|2024-03-26 04:50:00|40105.3|40085.3|40100.4|40080.4|40105.4|40085.4|40099|40079|25
1711428900000|2024-03-26 04:55:00|40102.9|40082.9|40105.4|40085.4|40110.4|40090.4|40101.5|40081.5|28
1711429200000|2024-03-26 05:00:00|40106.7|40086.7|40096.7|40076.7|40106.7|40086.7|40078.9|40058.9|70
1711429500000|2024-03-26 05:05:00|40097.9|40077.9|40120.4|40100.4|40134.2|40114.2|40097.9|40077.9|75
1711429800000|2024-03-26 05:10:00|40124.2|40104.2|40104.1|40084.1|40124.2|40104.2|40095.4|40075.4|54
1711430100000|2024-03-26 05:15:00|40105.4|40085.4|40100.4|40080.4|40110.4|40090.4|40095.4|40075.4|49
1711430400000|2024-03-26 05:20:00|40099.1|40079.1|40100.5|40080.5|40105.5|40085.5|40091.8|40071.8|38
1711430700000|2024-03-26 05:25:00|40103|40083|40105.5|40085.5|40110.5|40090.5|40095.5|40075.5|39
1711431000000|2024-03-26 05:30:00|40100.5|40080.5|40075.5|40055.5|40105.5|40085.5|40075.5|40055.5|244
1711431300000|2024-03-26 05:35:00|40080.5|40060.5|40070.5|40050.5|40090.5|40070.5|40065.5|40045.5|169
1711431600000|2024-03-26 05:40:00|40066.7|40046.7|40090.5|40070.5|40100.5|40080.5|40066.7|40046.7|218
1711431900000|2024-03-26 05:45:00|40091.7|40071.7|40104.4|40084.4|40105.5|40085.5|40089.4|40069.4|160
1711432200000|2024-03-26 05:50:00|40105.5|40085.5|40115.6|40095.6|40115.6|40095.6|40094.4|40074.4|163
1711432500000|2024-03-26 05:55:00|40114.4|40094.4|40129.3|40109.3|40164.3|40144.3|40108.1|40088.1|199
1711432800000|2024-03-26 06:00:00|40125.6|40105.6|40110.6|40090.6|40134.3|40114.3|40090.6|40070.6|118
1711433100000|2024-03-26 06:05:00|40113.1|40093.1|40206.8|40186.8|40209.3|40189.3|40113.1|40093.1|238
1711433400000|2024-03-26 06:10:00|40208|40188|40195.6|40175.6|40214.3|40194.3|40185.6|40165.6|243
1711433700000|2024-03-26 06:15:00|40194.3|40174.3|40150.6|40130.6|40196.8|40176.8|40150.5|40130.5|78
1711434000000|2024-03-26 06:20:00|40151.8|40131.8|40150.7|40130.7|40154.3|40134.3|40118|40098|132
1711434300000|2024-03-26 06:25:00|40148.2|40128.2|40155.7|40135.7|40155.7|40135.7|40130.7|40110.7|54
1711434600000|2024-03-26 06:30:00|40158.2|40138.2|40190.7|40170.7|40200.7|40180.7|40156.9|40136.9|96
1711434900000|2024-03-26 06:35:00|40188.2|40168.2|40189.5|40169.5|40196.9|40176.9|40175.7|40155.7|79
1711435200000|2024-03-26 06:40:00|40190.8|40170.8|40178.1|40158.1|40205.7|40185.7|40176.9|40156.9|63
1711435500000|2024-03-26 06:45:00|40176.9|40156.9|40179.4|40159.4|40185.7|40165.7|40165.7|40145.7|56
1711435800000|2024-03-26 06:50:00|40178.1|40158.1|40164.4|40144.4|40178.1|40158.1|40155.8|40135.8|123
1711436100000|2024-03-26 06:55:00|40163.3|40143.3|40183.3|40163.3|40188.4|40168.4|40160.8|40140.8|101
1711436400000|2024-03-26 07:00:00|40184.6|40164.6|40177.1|40157.1|40197.1|40177.1|40168.3|40148.3|164
1711436700000|2024-03-26 07:05:00|40175.8|40155.8|40184.6|40164.6|40185.8|40165.8|40175.8|40155.8|67
1711437000000|2024-03-26 07:10:00|40185.9|40165.9|40155.8|40135.8|40204.6|40184.6|40155.8|40135.8|83
1711437300000|2024-03-26 07:15:00|40157|40137|40134.5|40114.5|40160.8|40140.8|40134.5|40114.5|105
1711437600000|2024-03-26 07:20:00|40132.2|40112.2|40102.2|40082.2|40132.2|40112.2|40102.2|40082.2|246
1711437900000|2024-03-26 07:25:00|40103.5|40083.5|40124.7|40104.7|40124.7|40104.7|40090.9|40070.9|85
1711438200000|2024-03-26 07:30:00|40127.3|40107.3|40147.2|40127.2|40147.2|40127.2|40127.3|40107.3|121
1711438500000|2024-03-26 07:35:00|40149.7|40129.7|40122.1|40102.1|40150.9|40130.9|40122.1|40102.1|70
1711438800000|2024-03-26 07:40:00|40119.6|40099.6|40124.6|40104.6|40135.9|40115.9|40107.1|40087.1|127
1711439100000|2024-03-26 07:45:00|40122.2|40102.2|40104.8|40084.8|40122.2|40102.2|40097.1|40077.1|92
1711439400000|2024-03-26 07:50:00|40106.1|40086.1|40133.5|40113.5|40133.5|40113.5|40104.8|40084.8|75
1711439700000|2024-03-26 07:55:00|40132.3|40112.3|40134.7|40114.7|40136|40116|40114.7|40094.7|124
1711440000000|2024-03-26 08:00:00|40136|40116|40018.4|39998.4|40137.2|40117.2|40017|39997|348
1711440300000|2024-03-26 08:05:00|40020.9|40000.9|40073.4|40053.4|40099.6|40079.6|40018.4|39998.4|257
1711440600000|2024-03-26 08:10:00|40072.1|40052.1|40131|40111|40131|40111|40058.4|40038.4|251
1711440900000|2024-03-26 08:15:00|40132.2|40112.2|40131|40111|40149.8|40129.8|40126|40106|119
1711441200000|2024-03-26 08:20:00|40129.7|40109.7|40126.1|40106.1|40129.7|40109.7|40101|40081|110
1711441500000|2024-03-26 08:25:00|40131.1|40111.1|40218.7|40198.7|40220|40200|40117.4|40097.4|455
1711441800000|2024-03-26 08:30:00|40220|40200|40248.7|40228.7|40263.7|40243.7|40212.5|40192.5|375
1711442100000|2024-03-26 08:35:00|40245|40225|40222.5|40202.5|40245|40225|40198.7|40178.7|269
1711442400000|2024-03-26 08:40:00|40225|40205|40240.1|40220.1|40240.1|40220.1|40215.2|40195.2|139
1711442700000|2024-03-26 08:45:00|40241.4|40221.4|40262.7|40242.7|40287.7|40267.7|40236.4|40216.4|373
1711443000000|2024-03-26 08:50:00|40264|40244|40286.4|40266.4|40291.4|40271.4|40246.4|40226.4|266
1711443300000|2024-03-26 08:55:00|40283.8|40263.8|40276.4|40256.4|40285.2|40265.2|40271.4|40251.4|101
1711443600000|2024-03-26 09:00:00|40272.6|40252.6|40288.9|40268.9|40335.2|40315.2|40272.6|40252.6|403
1711443900000|2024-03-26 09:05:00|40285.1|40265.1|40252.5|40232.5|40285.1|40265.1|40243.8|40223.8|230
1711444200000|2024-03-26 09:10:00|40253.8|40233.8|40215|40195|40260|40240|40213.8|40193.8|221
1711444500000|2024-03-26 09:15:00|40212.5|40192.5|40263.9|40243.9|40271.5|40251.5|40211.5|40191.5|208
1711444800000|2024-03-26 09:20:00|40262.5|40242.5|40266.2|40246.2|40277.7|40257.7|40260|40240|95
1711445100000|2024-03-26 09:25:00|40267.6|40247.6|40302.6|40282.6|40310.1|40290.1|40258.9|40238.9|157
1711445400000|2024-03-26 09:30:00|40303.9|40283.9|40351.3|40331.3|40390.2|40370.2|40303.9|40283.9|608
1711445700000|2024-03-26 09:35:00|40352.6|40332.6|40313.9|40293.9|40371.5|40351.5|40313.9|40293.9|221
1711446000000|2024-03-26 09:40:00|40312.6|40292.6|40321.6|40301.6|40325.2|40305.2|40298.9|40278.9|203
1711446300000|2024-03-26 09:45:00|40319.1|40299.1|40279|40259|40319.1|40299.1|40276.5|40256.5|213
1711446600000|2024-03-26 09:50:00|40277.8|40257.8|40277.7|40257.7|40284|40264|40261.3|40241.3|129
1711446900000|2024-03-26 09:55:00|40276.5|40256.5|40277.7|40257.7|40284|40264|40269|40249|75
1711447200000|2024-03-26 10:00:00|40279|40259|40317.7|40297.7|40324|40304|40279|40259|210
1711447500000|2024-03-26 10:05:00|40314|40294|40310.3|40290.3|40324|40304|40305.3|40285.3|81
1711447800000|2024-03-26 10:10:00|40311.6|40291.6|40321.5|40301.5|40329|40309|40306.5|40286.5|76
1711448100000|2024-03-26 10:15:00|40319|40299|40314.1|40294.1|40320.2|40300.2|40297.9|40277.9|85
1711448400000|2024-03-26 10:20:00|40321.6|40301.6|40304.1|40284.1|40324.1|40304.1|40299.1|40279.1|104
1711448700000|2024-03-26 10:25:00|40302.8|40282.8|40349.1|40329.1|40349.1|40329.1|40299.1|40279.1|118
1711449000000|2024-03-26 10:30:00|40350.4|40330.4|40381.7|40361.7|40385.4|40365.4|40349.1|40329.1|234
1711449300000|2024-03-26 10:35:00|40385.4|40365.4|40381.7|40361.7|40391.7|40371.7|40356.7|40336.7|242
1711449600000|2024-03-26 10:40:00|40380.5|40360.5|40347.9|40327.9|40385.5|40365.5|40337.9|40317.9|273
1711449900000|2024-03-26 10:45:00|40346.6|40326.6|40346.8|40326.8|40359.4|40339.4|40340.4|40320.4|138
1711450200000|2024-03-26 10:50:00|40343.1|40323.1|40381.9|40361.9|40383.2|40363.2|40343.1|40323.1|235
1711450500000|2024-03-26 10:55:00|40380.6|40360.6|40386.8|40366.8|40390.5|40370.5|40373|40353|194
1711450800000|2024-03-26 11:00:00|40390.6|40370.6|40414.3|40394.3|40418.1|40398.1|40389.3|40369.3|364
1711451100000|2024-03-26 11:05:00|40413.1|40393.1|40371.8|40351.8|40415.6|40395.6|40371.8|40351.8|117
1711451400000|2024-03-26 11:10:00|40374.5|40354.5|40386.8|40366.8|40396.8|40376.8|40374.5|40354.5|119
1711451700000|2024-03-26 11:15:00|40390.7|40370.7|40379.4|40359.4|40405.7|40385.7|40376.9|40356.9|213
1711452000000|2024-03-26 11:20:00|40378.1|40358.1|40341.9|40321.9|40378.1|40358.1|40331.9|40311.9|183
1711452300000|2024-03-26 11:25:00|40343.1|40323.1|40361.9|40341.9|40368.1|40348.1|40333.1|40313.1|164
1711452600000|2024-03-26 11:30:00|40358.2|40338.2|40338.1|40318.1|40376.9|40356.9|40338.1|40318.1|166
1711452900000|2024-03-26 11:35:00|40336.9|40316.9|40346.9|40326.9|40348.1|40328.1|40335.6|40315.6|60
1711453200000|2024-03-26 11:40:00|40345.6|40325.6|40343.1|40323.1|40351.9|40331.9|40334.4|40314.4|169
1711453500000|2024-03-26 11:45:00|40346.9|40326.9|40332|40312|40349.5|40329.5|40332|40312|132
1711453800000|2024-03-26 11:50:00|40335.8|40315.8|40332|40312|40337|40317|40317|40297|114
1711454100000|2024-03-26 11:55:00|40329.5|40309.5|40335.7|40315.7|40342|40322|40327|40307|87
1711454400000|2024-03-26 12:00:00|40337|40317|40337|40317|40347|40327|40327|40307|203
1711454700000|2024-03-26 12:05:00|40340.7|40320.7|40293.2|40273.2|40342|40322|40288.2|40268.2|265
1711455000000|2024-03-26 12:10:00|40292|40272|40312|40292|40315.8|40295.8|40272|40252|388
1711455300000|2024-03-26 12:15:00|40310.8|40290.8|40327.1|40307.1|40327.1|40307.1|40308.2|40288.2|220
1711455600000|2024-03-26 12:20:00|40328.4|40308.4|40292.1|40272.1|40335.9|40315.9|40292.1|40272.1|349
1711455900000|2024-03-26 12:25:00|40294.7|40274.7|40303.3|40283.3|40304.6|40284.6|40285.8|40265.8|273
1711456200000|2024-03-26 12:30:00|40305.9|40285.9|40322.1|40302.1|40322.1|40302.1|40304.6|40284.6|264
1711456500000|2024-03-26 12:35:00|40320.9|40300.9|40333.4|40313.4|40337.2|40317.2|40312.1|40292.1|388
1711456800000|2024-03-26 12:40:00|40332.2|40312.2|40293.4|40273.4|40332.2|40312.2|40287.1|40267.1|281
1711457100000|2024-03-26 12:45:00|40297.1|40277.1|40283.5|40263.5|40297.1|40277.1|40272.1|40252.1|315
1711457400000|2024-03-26 12:50:00|40282.3|40262.3|40277.2|40257.2|40292.2|40272.2|40272.2|40252.2|166
1711457700000|2024-03-26 12:55:00|40275.9|40255.9|40316|40296|40317.2|40297.2|40273.4|40253.4|431
1711458000000|2024-03-26 13:00:00|40312.2|40292.2|40338.6|40318.6|40358.6|40338.6|40281|40261|1548
1711458300000|2024-03-26 13:05:00|40334.8|40314.8|40328.6|40308.6|40348.6|40328.6|40304.7|40284.7|399
1711458600000|2024-03-26 13:10:00|40326|40306|40306|40286|40327.3|40307.3|40302.2|40282.2|355
1711458900000|2024-03-26 13:15:00|40304.8|40284.8|40286|40266|40312.3|40292.3|40286|40266|172
1711459200000|2024-03-26 13:20:00|40286.1|40266.1|40234.8|40214.8|40286.1|40266.1|40224.8|40204.8|553
1711459500000|2024-03-26 13:25:00|40236.1|40216.1|40266.1|40246.1|40276.1|40256.1|40232.3|40212.3|282
1711459800000|2024-03-26 13:30:00|40267.3|40247.3|40248.6|40228.6|40273.6|40253.6|40236.1|40216.1|401
1711460100000|2024-03-26 13:35:00|40247.3|40227.3|40241.1|40221.1|40269.9|40249.9|40237.3|40217.3|226
1711460400000|2024-03-26 13:40:00|40238.6|40218.6|40208.5|40188.5|40238.6|40218.6|40172.2|40152.2|870
1711460700000|2024-03-26 13:45:00|40204.7|40184.7|40271|40251|40276.1|40256.1|40204.7|40184.7|863
1711461000000|2024-03-26 13:50:00|40272.3|40252.3|40257.4|40237.4|40298.5|40278.5|40253.6|40233.6|371
1711461300000|2024-03-26 13:55:00|40258.6|40238.6|40258.6|40238.6|40273.6|40253.6|40256.1|40236.1|201
1711461600000|2024-03-26 14:00:00|40257.4|40237.4|40236|40216|40273.6|40253.6|40232.3|40212.3|405
1711461900000|2024-03-26 14:05:00|40239.8|40219.8|40214.8|40194.8|40258.6|40238.6|40211|40191|345
1711462200000|2024-03-26 14:10:00|40213.5|40193.5|40171|40151|40213.5|40193.5|40164.8|40144.8|1341
1711462500000|2024-03-26 14:15:00|40173.6|40153.6|40167.2|40147.2|40186|40166|40143.4|40123.4|654
1711462800000|2024-03-26 14:20:00|40166|40146|40163.4|40143.4|40181|40161|40153.4|40133.4|358
1711463100000|2024-03-26 14:25:00|40162.2|40142.2|40112.3|40092.3|40164.6|40144.6|40107.2|40087.2|976
1711463400000|2024-03-26 14:30:00|40109.8|40089.8|40102.3|40082.3|40138.5|40118.5|40099.8|40079.8|648
1711463700000|2024-03-26 14:35:00|40101.1|40081.1|40142.3|40122.3|40149.8|40129.8|40083.5|40063.5|665
1711464000000|2024-03-26 14:40:00|40144.9|40124.9|40172.3|40152.3|40184.7|40164.7|40129.8|40109.8|452
1711464300000|2024-03-26 14:45:00|40171|40151|40155.9|40135.9|40176|40156|40140.9|40120.9|391
1711464600000|2024-03-26 14:50:00|40153.3|40133.3|40205.9|40185.9|40215.9|40195.9|40153.3|40133.3|511
1711464900000|2024-03-26 14:55:00|40204.7|40184.7|40173.3|40153.3|40204.7|40184.7|40172.2|40152.2|148
1711465200000|2024-03-26 15:00:00|40170.9|40150.9|40174.8|40154.8|40185.9|40165.9|40167.1|40147.1|337
1711465500000|2024-03-26 15:05:00|40173.6|40153.6|40199.9|40179.9|40204.9|40184.9|40169.8|40149.8|179
1711465800000|2024-03-26 15:10:00|40198.6|40178.6|40172.3|40152.3|40201.1|40181.1|40154.8|40134.8|552
1711466100000|2024-03-26 15:15:00|40174.8|40154.8|40222.5|40202.5|40222.5|40202.5|40174.8|40154.8|374
1711466400000|2024-03-26 15:20:00|40223.8|40203.8|40207.4|40187.4|40237.4|40217.4|40203.6|40183.6|335
1711466700000|2024-03-26 15:25:00|40206.2|40186.2|40187.4|40167.4|40207.4|40187.4|40174.8|40154.8|220
1711467000000|2024-03-26 15:30:00|40188.6|40168.6|40203.7|40183.7|40208.7|40188.7|40182.4|40162.4|212
1711467300000|2024-03-26 15:35:00|40202.5|40182.5|40167.5|40147.5|40202.5|40182.5|40163.8|40143.8|270
1711467600000|2024-03-26 15:40:00|40171.3|40151.3|40197.5|40177.5|40202.5|40182.5|40162.5|40142.5|262
1711467900000|2024-03-26 15:45:00|40198.7|40178.7|40221.3|40201.3|40226.3|40206.3|40192.5|40172.5|230
1711468200000|2024-03-26 15:50:00|40216.3|40196.3|40241.3|40221.3|40266.3|40246.3|40207.5|40187.5|492
1711468500000|2024-03-26 15:55:00|40237.5|40217.5|40258.8|40238.8|40276.3|40256.3|40236.3|40216.3|321
1711468800000|2024-03-26 16:00:00|40260.1|40240.1|40242.6|40222.6|40268.8|40248.8|40236.4|40216.4|212
1711469100000|2024-03-26 16:05:00|40243.9|40223.9|40222.6|40202.6|40250.1|40230.1|40221.4|40201.4|228
1711469400000|2024-03-26 16:10:00|40223.9|40203.9|40232.6|40212.6|40241.4|40221.4|40221.4|40201.4|202
1711469700000|2024-03-26 16:15:00|40235.1|40215.1|40236.4|40216.4|40241.4|40221.4|40221.4|40201.4|156
1711470000000|2024-03-26 16:20:00|40237.6|40217.6|40241.4|40221.4|40257.6|40237.6|40237.6|40217.6|277
1711470300000|2024-03-26 16:25:00|40242.6|40222.6|40280.2|40260.2|40280.2|40260.2|40242.6|40222.6|337
1711470600000|2024-03-26 16:30:00|40279|40259|40248.9|40228.9|40281.4|40261.4|40247.7|40227.7|323
1711470900000|2024-03-26 16:35:00|40247.7|40227.7|40243.9|40223.9|40251.5|40231.5|40238.9|40218.9|351
1711471200000|2024-03-26 16:40:00|40245.2|40225.2|40238.9|40218.9|40251.5|40231.5|40232.7|40212.7|497
1711471500000|2024-03-26 16:45:00|40237.7|40217.7|40258.9|40238.9|40260.3|40240.3|40233.9|40213.9|306
1711471800000|2024-03-26 16:50:00|40260.2|40240.2|40248.9|40228.9|40263.9|40243.9|40243.9|40223.9|362
1711472100000|2024-03-26 16:55:00|40247.6|40227.6|40243.9|40223.9|40257.8|40237.8|40240.1|40220.1|971
1711472400000|2024-03-26 17:00:00|40242.6|40222.6|40247.6|40227.6|40247.6|40227.6|40224|40204|293
1711472700000|2024-03-26 17:05:00|40246.4|40226.4|40302.8|40282.8|40307.8|40287.8|40246.4|40226.4|343
1711473000000|2024-03-26 17:10:00|40300.3|40280.3|40272.8|40252.8|40300.3|40280.3|40269|40249|152
1711473300000|2024-03-26 17:15:00|40274|40254|40251.6|40231.6|40277.8|40257.8|40247.8|40227.8|168
1711473600000|2024-03-26 17:20:00|40250.3|40230.3|40230.4|40210.4|40251.6|40231.6|40217.8|40197.8|184
1711473900000|2024-03-26 17:25:00|40226.6|40206.6|40237.8|40217.8|40237.8|40217.8|40226.6|40206.6|88
1711474200000|2024-03-26 17:30:00|40239|40219|40227.9|40207.9|40241.5|40221.5|40226.7|40206.7|62
1711474500000|2024-03-26 17:35:00|40231.7|40211.7|40232.9|40212.9|40242.9|40222.9|40230.4|40210.4|121
1711474800000|2024-03-26 17:40:00|40229.1|40209.1|40220.4|40200.4|40232.9|40212.9|40220.4|40200.4|247
1711475100000|2024-03-26 17:45:00|40221.6|40201.6|40234.1|40214.1|40235.4|40215.4|40221.6|40201.6|191
1711475400000|2024-03-26 17:50:00|40235.4|40215.4|40232.9|40212.9|40241.7|40221.7|40227.8|40207.8|219
1711475700000|2024-03-26 17:55:00|40234.1|40214.1|40231.6|40211.6|40235.3|40215.3|40230.3|40210.3|76
1711476000000|2024-03-26 18:00:00|40230.4|40210.4|40230.4|40210.4|40234.2|40214.2|40228|40208|55
1711476300000|2024-03-26 18:05:00|40231.7|40211.7|40236.6|40216.6|40239.1|40219.1|40227.9|40207.9|69
1711476600000|2024-03-26 18:10:00|40239.1|40219.1|40235.4|40215.4|40240.4|40220.4|40235.4|40215.4|41
1711476900000|2024-03-26 18:15:00|40239.2|40219.2|40240.4|40220.4|40244.1|40224.1|40239.2|40219.2|78
1711477200000|2024-03-26 18:20:00|40242.9|40222.9|40254.2|40234.2|40255.4|40235.4|40242.9|40222.9|286
1711477500000|2024-03-26 18:25:00|40255.5|40235.5|40253|40233|40261.8|40241.8|40251.8|40231.8|308
1711477800000|2024-03-26 18:30:00|40254.3|40234.3|40258.1|40238.1|40258.1|40238.1|40251.8|40231.8|23
1711478100000|2024-03-26 18:35:00|40259.3|40239.3|40266.9|40246.9|40278.1|40258.1|40259.3|40239.3|184
1711478400000|2024-03-26 18:40:00|40265.6|40245.6|40261.9|40241.9|40268.1|40248.1|40261.9|40241.9|36
1711478700000|2024-03-26 18:45:00|40263.1|40243.1|40256.9|40236.9|40266.9|40246.9|40254.4|40234.4|97
1711479000000|2024-03-26 18:50:00|40258.1|40238.1|40256.9|40236.9|40261.9|40241.9|40256.9|40236.9|29
1711479300000|2024-03-26 18:55:00|40258.1|40238.1|40263.1|40243.1|40263.1|40243.1|40256.9|40236.9|22
1711479600000|2024-03-26 19:00:00|40261.9|40241.9|40255.7|40235.7|40263.1|40243.1|40255.6|40235.6|48
1711479900000|2024-03-26 19:05:00|40254.4|40234.4|40243.2|40223.2|40254.4|40234.4|40243.2|40223.2|66
1711480200000|2024-03-26 19:10:00|40241.9|40221.9|40235.6|40215.6|40241.9|40221.9|40232|40212|40
1711480500000|2024-03-26 19:15:00|40234.4|40214.4|40235.7|40215.7|40235.7|40215.7|40234.4|40214.4|5
1711480800000|2024-03-26 19:20:00|40236.9|40216.9|40239.4|40219.4|40239.4|40219.4|40235.7|40215.7|21
1711481100000|2024-03-26 19:25:00|40238.2|40218.2|40235.8|40215.8|40243.2|40223.2|40235.8|40215.8|43
1711481400000|2024-03-26 19:30:00|40237|40217|40232|40212|40237|40217|40227|40207|60
1711481700000|2024-03-26 19:35:00|40232.1|40212.1|40215.8|40195.8|40232.1|40212.1|40215.8|40195.8|42
1711482000000|2024-03-26 19:40:00|40217.1|40197.1|40212.1|40192.1|40218.3|40198.3|40212.1|40192.1|44
1711482300000|2024-03-26 19:45:00|40210.9|40190.9|40212.1|40192.1|40213.3|40193.3|40208.3|40188.3|44
1711482600000|2024-03-26 19:50:00|40217.1|40197.1|40218.3|40198.3|40220.9|40200.9|40217.1|40197.1|41
1711482900000|2024-03-26 19:55:00|40217.1|40197.1|40207.1|40187.1|40217.1|40197.1|40203.3|40183.3|61
1711483200000|2024-03-26 20:00:00|40208.3|40188.3|40213.4|40193.4|40214.6|40194.6|40207.1|40187.1|65
1711483500000|2024-03-26 20:05:00|40212.1|40192.1|40207.1|40187.1|40212.1|40192.1|40205.8|40185.8|54
1711483800000|2024-03-26 20:10:00|40208.4|40188.4|40199.7|40179.7|40208.4|40188.4|40199.7|40179.7|65
1711484100000|2024-03-26 20:15:00|40200.9|40180.9|40203.4|40183.4|40203.4|40183.4|40199.7|40179.7|16
1711484400000|2024-03-26 20:20:00|||||||||6
1711484700000|2024-03-26 20:25:00|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|10
1711485000000|2024-03-26 20:30:00|40203.4|40183.4|40203.5|40183.5|40203.5|40183.5|40202.2|40182.2|18
1711485300000|2024-03-26 20:35:00|40206|40186|40203.5|40183.5|40207.2|40187.2|40202.3|40182.3|19
1711485600000|2024-03-26 20:40:00|40202.3|40182.3|40201.1|40181.1|40202.3|40182.3|40201.1|40181.1|24
1711485900000|2024-03-26 20:45:00|40199.9|40179.9|40191|40171|40199.9|40179.9|40191|40171|28
1711486200000|2024-03-26 20:50:00|40192.2|40172.2|40201|40181|40201|40181|40192.2|40172.2|67
1711486500000|2024-03-26 20:55:00|40202.2|40182.2|40219.7|40199.7|40221|40201|40201|40181|59
1711490400000|2024-03-26 22:00:00|40212.4|40192.4|40192.5|40172.5|40212.4|40192.4|40192.5|40172.5|42
1711490700000|2024-03-26 22:05:00|40193.8|40173.8|40193.8|40173.8|40193.8|40173.8|40191.3|40171.3|21
1711491000000|2024-03-26 22:10:00|40190.1|40170.1|40183.8|40163.8|40192.5|40172.5|40183.8|40163.8|31
1711491300000|2024-03-26 22:15:00|40182.5|40162.5|40183.8|40163.8|40183.8|40163.8|40182.5|40162.5|17
1711491600000|2024-03-26 22:20:00|40181.2|40161.2|40178.8|40158.8|40181.2|40161.2|40178.8|40158.8|22
1711491900000|2024-03-26 22:25:00|40177.5|40157.5|40173.8|40153.8|40177.5|40157.5|40173.8|40153.8|46
1711492200000|2024-03-26 22:30:00|40171.2|40151.2|40173.8|40153.8|40173.8|40153.8|40170.1|40150.1|26
1711492500000|2024-03-26 22:35:00|40173.9|40153.9|40173.9|40153.9|40173.9|40153.9|40173.9|40153.9|8
1711492800000|2024-03-26 22:40:00|40175.2|40155.2|40176.5|40156.5|40176.5|40156.5|40175.2|40155.2|10
1711493100000|2024-03-26 22:45:00|40175.2|40155.2|40176.4|40156.4|40178.9|40158.9|40175.2|40155.2|11
1711493400000|2024-03-26 22:50:00|40181.4|40161.4|40181.4|40161.4|40181.4|40161.4|40181.4|40161.4|8
1711493700000|2024-03-26 22:55:00|||||||||3
1711494000000|2024-03-26 23:00:00|40180.2|40160.2|40183.9|40163.9|40183.9|40163.9|40178.9|40158.9|20
1711494300000|2024-03-26 23:05:00|40185.2|40165.2|40189|40169|40190.2|40170.2|40185.2|40165.2|14
1711494600000|2024-03-26 23:10:00|40190.3|40170.3|40194|40174|40194|40174|40190.3|40170.3|22
1711494900000|2024-03-26 23:15:00|40195.2|40175.2|40194|40174|40196.5|40176.5|40194|40174|17
1711495200000|2024-03-26 23:20:00|40195.3|40175.3|40194|40174|40196.5|40176.5|40194|40174|6
1711495500000|2024-03-26 23:25:00|40195.2|40175.2|40199|40179|40199|40179|40195.2|40175.2|7
1711495800000|2024-03-26 23:30:00|40201.5|40181.5|40200.3|40180.3|40201.5|40181.5|40196.5|40176.5|70
1711496100000|2024-03-26 23:35:00|40199|40179|40201.6|40181.6|40201.6|40181.6|40199|40179|10
1711496400000|2024-03-26 23:40:00|40199.1|40179.1|40205.3|40185.3|40205.3|40185.3|40199.1|40179.1|14
1711496700000|2024-03-26 23:45:00|40205.4|40185.4|40224.1|40204.1|40226.6|40206.6|40204.1|40184.1|79
1711497000000|2024-03-26 23:50:00|40225.4|40205.4|40229.1|40209.1|40229.1|40209.1|40225.4|40205.4|34
1711497300000|2024-03-26 23:55:00|40230.3|40210.3|40229.1|40209.1|40231.6|40211.6|40226.6|40206.6|50
1711497600000|2024-03-27 00:00:00|40226.6|40206.6|40219.1|40199.1|40226.6|40206.6|40219.1|40199.1|40
1711497900000|2024-03-27 00:05:00|40216.6|40196.6|40220.4|40200.4|40224.1|40204.1|40216.6|40196.6|35
1711498200000|2024-03-27 00:10:00|40221.7|40201.7|40219.2|40199.2|40224.2|40204.2|40219.2|40199.2|64
1711498500000|2024-03-27 00:15:00|40216.6|40196.6|40209.2|40189.2|40216.6|40196.6|40208|40188|28
1711498800000|2024-03-27 00:20:00|40206.7|40186.7|40206.7|40186.7|40209.2|40189.2|40205.5|40185.5|28
1711499100000|2024-03-27 00:25:00|40208|40188|40209.2|40189.2|40209.2|40189.2|40204.2|40184.2|35
1711499400000|2024-03-27 00:30:00|40208|40188|40199.2|40179.2|40209.2|40189.2|40195.5|40175.5|65
1711499700000|2024-03-27 00:35:00|40198|40178|40200.5|40180.5|40200.5|40180.5|40194.2|40174.2|21
1711500000000|2024-03-27 00:40:00|40199.3|40179.3|40204.3|40184.3|40204.3|40184.3|40199.3|40179.3|23
1711500300000|2024-03-27 00:45:00|40201.8|40181.8|40221.8|40201.8|40221.9|40201.9|40201.8|40181.8|41
1711500600000|2024-03-27 00:50:00|40223.1|40203.1|40219.3|40199.3|40223.1|40203.1|40215.5|40195.5|46
1711500900000|2024-03-27 00:55:00|40218.1|40198.1|40219.3|40199.3|40220.6|40200.6|40218.1|40198.1|27
1711501200000|2024-03-27 01:00:00|40218.1|40198.1|40223.1|40203.1|40239.3|40219.3|40214.3|40194.3|262
1711501500000|2024-03-27 01:05:00|40221.8|40201.8|40209.4|40189.4|40221.8|40201.8|40189.3|40169.3|76
1711501800000|2024-03-27 01:10:00|40208.1|40188.1|40194.4|40174.4|40208.1|40188.1|40185.6|40165.6|114
1711502100000|2024-03-27 01:15:00|40198.2|40178.2|40159.4|40139.4|40199.4|40179.4|40150.6|40130.6|236
1711502400000|2024-03-27 01:20:00|40160.6|40140.6|40083|40063|40160.6|40140.6|40078|40058|526
1711502700000|2024-03-27 01:25:00|40080.5|40060.5|40100.6|40080.6|40104.4|40084.4|40070.5|40050.5|352
1711503000000|2024-03-27 01:30:00|40103.1|40083.1|40066.9|40046.9|40115.6|40095.6|40066.9|40046.9|337
1711503300000|2024-03-27 01:35:00|40064.3|40044.3|40041.9|40021.9|40065.6|40045.6|40031.9|40011.9|333
1711503600000|2024-03-27 01:40:00|40043.1|40023.1|40039.4|40019.4|40051.9|40031.9|40025.6|40005.6|311
1711503900000|2024-03-27 01:45:00|40038.1|40018.1|40031.9|40011.9|40038.1|40018.1|40025.7|40005.7|171
1711504200000|2024-03-27 01:50:00|40033.2|40013.2|40048.1|40028.1|40051.9|40031.9|40019.4|39999.4|332
1711504500000|2024-03-27 01:55:00|40049.4|40029.4|40058.2|40038.2|40063.2|40043.2|40041.9|40021.9|141
1711504800000|2024-03-27 02:00:00|40056.9|40036.9|40087|40067|40088.2|40068.2|40048.2|40028.2|233
1711505100000|2024-03-27 02:05:00|40085.7|40065.7|40049.6|40029.6|40087|40067|40047|40027|224
1711505400000|2024-03-27 02:10:00|40048.3|40028.3|40055.8|40035.8|40055.8|40035.8|40029.6|40009.6|135
1711505700000|2024-03-27 02:15:00|40054.6|40034.6|40050.8|40030.8|40054.6|40034.6|40040.8|40020.8|35
1711506000000|2024-03-27 02:20:00|40049.6|40029.6|40049.6|40029.6|40054.6|40034.6|40044.6|40024.6|34
1711506300000|2024-03-27 02:25:00|40048.4|40028.4|40055.8|40035.8|40058.4|40038.4|40039.6|40019.6|93
1711506600000|2024-03-27 02:30:00|40054.6|40034.6|40048.4|40028.4|40057.2|40037.2|40034.6|40014.6|120
1711506900000|2024-03-27 02:35:00|40049.6|40029.6|40043.4|40023.4|40054.6|40034.6|40037.1|40017.1|68
1711507200000|2024-03-27 02:40:00|40042.1|40022.1|39999.7|39979.7|40042.1|40022.1|39988.4|39968.4|478
1711507500000|2024-03-27 02:45:00|40000.9|39980.9|40022.1|40002.1|40023.3|40003.3|39988.4|39968.4|106
1711507800000|2024-03-27 02:50:00|40023.3|40003.3|40027.1|40007.1|40030.9|40010.9|40014.7|39994.7|60
1711508100000|2024-03-27 02:55:00|40025.9|40005.9|40039.7|40019.7|40043.5|40023.5|40009.7|39989.7|97
1711508400000|2024-03-27 03:00:00|40038.5|40018.5|40057.2|40037.2|40075.9|40055.9|40033.4|40013.4|205
1711508700000|2024-03-27 03:05:00|40058.4|40038.4|40069.7|40049.7|40077.2|40057.2|40044.7|40024.7|89
1711509000000|2024-03-27 03:10:00|40072.3|40052.3|40088.5|40068.5|40089.8|40069.8|40047.3|40027.3|164
1711509300000|2024-03-27 03:15:00|40089.8|40069.8|40087.3|40067.3|40096|40076|40078.6|40058.6|152
1711509600000|2024-03-27 03:20:00|40086|40066|40079.8|40059.8|40087.3|40067.3|40054.8|40034.8|131
1711509900000|2024-03-27 03:25:00|40078.6|40058.6|40081|40061|40098.5|40078.5|40072.2|40052.2|51
1711510200000|2024-03-27 03:30:00|40079.8|40059.8|40069.8|40049.8|40081|40061|40063.5|40043.5|31
1711510500000|2024-03-27 03:35:00|40068.5|40048.5|40071.1|40051.1|40077.3|40057.3|40067.3|40047.3|32
1711510800000|2024-03-27 03:40:00|40068.6|40048.6|40074.9|40054.9|40077.4|40057.4|40067.3|40047.3|15
1711511100000|2024-03-27 03:45:00|40072.4|40052.4|40077.4|40057.4|40078.7|40058.7|40072.4|40052.4|7
1711511400000|2024-03-27 03:50:00|40076.1|40056.1|40083.7|40063.7|40085|40065|40074.9|40054.9|16
1711511700000|2024-03-27 03:55:00|40085|40065|40079.9|40059.9|40088.7|40068.7|40079.9|40059.9|11
1711512000000|2024-03-27 04:00:00|40078.6|40058.6|40079.9|40059.9|40079.9|40059.9|40074.9|40054.9|18
1711512300000|2024-03-27 04:05:00|40078.6|40058.6|40078.7|40058.7|40079.9|40059.9|40074.9|40054.9|13
1711512600000|2024-03-27 04:10:00|40081.2|40061.2|40101.2|40081.2|40102.5|40082.5|40078.7|40058.7|74
1711512900000|2024-03-27 04:15:00|40103.7|40083.7|40100|40080|40103.7|40083.7|40096.3|40076.3|26
1711513200000|2024-03-27 04:20:00|40101.3|40081.3|40096.2|40076.2|40106.2|40086.2|40091.2|40071.2|66
1711513500000|2024-03-27 04:25:00|40101.2|40081.2|40106.2|40086.2|40110|40090|40101.2|40081.2|51
1711513800000|2024-03-27 04:30:00|40108.7|40088.7|40103.7|40083.7|40111.2|40091.2|40099.9|40079.9|73
1711514100000|2024-03-27 04:35:00|40102.4|40082.4|40086.3|40066.3|40103.7|40083.7|40081.3|40061.3|78
1711514400000|2024-03-27 04:40:00|40087.5|40067.5|40083.7|40063.7|40092.5|40072.5|40081.2|40061.2|31
1711514700000|2024-03-27 04:45:00|40086.2|40066.2|40092.5|40072.5|40092.5|40072.5|40082.5|40062.5|21
1711515000000|2024-03-27 04:50:00|40095|40075|40100|40080|40100|40080|40092.5|40072.5|12
1711515300000|2024-03-27 04:55:00|40102.5|40082.5|40102.5|40082.5|40107.5|40087.5|40100|40080|23
1711515600000|2024-03-27 05:00:00|40101.3|40081.3|40085|40065|40106.3|40086.3|40082.6|40062.6|158
1711515900000|2024-03-27 05:05:00|40082.5|40062.5|40091.4|40071.4|40092.6|40072.6|40071.3|40051.3|51
1711516200000|2024-03-27 05:10:00|40092.6|40072.6|40067.6|40047.6|40092.6|40072.6|40062.6|40042.6|52
1711516500000|2024-03-27 05:15:00|40068.8|40048.8|40065.1|40045.1|40068.8|40048.8|40055.1|40035.1|52
1711516800000|2024-03-27 05:20:00|40063.8|40043.8|40057.6|40037.6|40063.8|40043.8|40057.6|40037.6|11
1711517100000|2024-03-27 05:25:00|40052.6|40032.6|40061.4|40041.4|40063.9|40043.9|40047.6|40027.6|64
1711517400000|2024-03-27 05:30:00|40062.6|40042.6|40076.4|40056.4|40080.2|40060.2|40048.9|40028.9|225
1711517700000|2024-03-27 05:35:00|40077.7|40057.7|40092.7|40072.7|40121.4|40101.4|40077.7|40057.7|212
1711518000000|2024-03-27 05:40:00|40091.5|40071.5|40117.7|40097.7|40137.7|40117.7|40090.2|40070.2|103
1711518300000|2024-03-27 05:45:00|40116.5|40096.5|40160.2|40140.2|40177.7|40157.7|40112.7|40092.7|195
1711518600000|2024-03-27 05:50:00|40162.7|40142.7|40126.5|40106.5|40165.2|40145.2|40124|40104|317
1711518900000|2024-03-27 05:55:00|40125.2|40105.2|40086.5|40066.5|40126.5|40106.5|40079|40059|215
1711519200000|2024-03-27 06:00:00|40087.8|40067.8|40066.5|40046.5|40089|40069|40061.5|40041.5|182
1711519500000|2024-03-27 06:05:00|40067.8|40047.8|40139.1|40119.1|40139.1|40119.1|40067.8|40047.8|150
1711519800000|2024-03-27 06:10:00|40145.3|40125.3|40174.1|40154.1|40187.9|40167.9|40145.3|40125.3|316
1711520100000|2024-03-27 06:15:00|40175.4|40155.4|40136.6|40116.6|40176.6|40156.6|40135.3|40115.3|198
1711520400000|2024-03-27 06:20:00|40135.3|40115.3|40137.9|40117.9|40141.7|40121.7|40122.9|40102.9|240
1711520700000|2024-03-27 06:25:00|40139.2|40119.2|40154.2|40134.2|40160.5|40140.5|40119.2|40099.2|160
1711521000000|2024-03-27 06:30:00|40155.4|40135.4|40116.7|40096.7|40159.2|40139.2|40114.2|40094.2|148
1711521300000|2024-03-27 06:35:00|40118|40098|40128|40108|40141.7|40121.7|40115.4|40095.4|98
1711521600000|2024-03-27 06:40:00|40129.2|40109.2|40126.8|40106.8|40135.5|40115.5|40103|40083|91
1711521900000|2024-03-27 06:45:00|40124.2|40104.2|40153|40133|40159.2|40139.2|40124.2|40104.2|91
1711522200000|2024-03-27 06:50:00|40156.8|40136.8|40118|40098|40158|40138|40118|40098|65
1711522500000|2024-03-27 06:55:00|40119.3|40099.3|40131.8|40111.8|40136.9|40116.9|40118|40098|80
1711522800000|2024-03-27 07:00:00|40133.1|40113.1|40128.1|40108.1|40143.1|40123.1|40108.1|40088.1|246
1711523100000|2024-03-27 07:05:00|40123.1|40103.1|40108.1|40088.1|40123.1|40103.1|40094.3|40074.3|94
1711523400000|2024-03-27 07:10:00|40106.8|40086.8|40109.4|40089.4|40113.1|40093.1|40101.9|40081.9|70
1711523700000|2024-03-27 07:15:00|40110.6|40090.6|40113.1|40093.1|40113.1|40093.1|40104.3|40084.3|39
1711524000000|2024-03-27 07:20:00|40114.4|40094.4|40129.4|40109.4|40138.1|40118.1|40114.4|40094.4|64
1711524300000|2024-03-27 07:25:00|40131.9|40111.9|40149.4|40129.4|40149.4|40129.4|40128.1|40108.1|140
1711524600000|2024-03-27 07:30:00|40146.8|40126.8|40104.4|40084.4|40146.8|40126.8|40104.4|40084.4|95
1711524900000|2024-03-27 07:35:00|40103.2|40083.2|40118.2|40098.2|40122|40102|40090.7|40070.7|115
1711525200000|2024-03-27 07:40:00|40121.9|40101.9|40133.2|40113.2|40138.2|40118.2|40118.2|40098.2|69
1711525500000|2024-03-27 07:45:00|40131.9|40111.9|40149.4|40129.4|40151.9|40131.9|40129.4|40109.4|66
1711525800000|2024-03-27 07:50:00|40148.2|40128.2|40143.2|40123.2|40158.2|40138.2|40139.4|40119.4|84
1711526100000|2024-03-27 07:55:00|40142|40122|40133.3|40113.3|40142|40122|40127|40107|85
1711526400000|2024-03-27 08:00:00|40134.5|40114.5|40098.2|40078.2|40150.7|40130.7|40095.7|40075.7|197
1711526700000|2024-03-27 08:05:00|40099.5|40079.5|40044.5|40024.5|40099.5|40079.5|40039.5|40019.5|287
1711527000000|2024-03-27 08:10:00|40040.7|40020.7|40007|39987|40060.7|40040.7|39979.4|39959.4|552
1711527300000|2024-03-27 08:15:00|40005.7|39985.7|40022|40002|40023.3|40003.3|39977|39957|453
1711527600000|2024-03-27 08:20:00|40010.8|39990.8|40020.8|40000.8|40027|40007|40003.3|39983.3|200
1711527900000|2024-03-27 08:25:00|40019.6|39999.6|40018.3|39998.3|40052|40032|40010.8|39990.8|198
1711528200000|2024-03-27 08:30:00|40019.6|39999.6|40025.8|40005.8|40032|40012|40017|39997|105
1711528500000|2024-03-27 08:35:00|40024.6|40004.6|40017.1|39997.1|40027|40007|39987.1|39967.1|349
1711528800000|2024-03-27 08:40:00|40015.8|39995.8|40002.1|39982.1|40020.8|40000.8|39999.6|39979.6|87
1711529100000|2024-03-27 08:45:00|40003.3|39983.3|39995.9|39975.9|40007.1|39987.1|39982.1|39962.1|111
1711529400000|2024-03-27 08:50:00|39997.1|39977.1|39998.4|39978.4|40000.9|39980.9|39987.1|39967.1|63
1711529700000|2024-03-27 08:55:00|40000.9|39980.9|39945.9|39925.9|40007.1|39987.1|39940.9|39920.9|328
1711530000000|2024-03-27 09:00:00|39947.2|39927.2|40080.9|40060.9|40098.5|40078.5|39935.9|39915.9|870
1711530300000|2024-03-27 09:05:00|40074.7|40054.7|40074.8|40054.8|40084.7|40064.7|40051|40031|217
1711530600000|2024-03-27 09:10:00|40076|40056|40083.5|40063.5|40102.3|40082.3|40074.7|40054.7|274
1711530900000|2024-03-27 09:15:00|40084.7|40064.7|40098.5|40078.5|40102.2|40082.2|40074.7|40054.7|165
1711531200000|2024-03-27 09:20:00|40102.3|40082.3|40117.3|40097.3|40118.5|40098.5|40102.3|40082.3|151
1711531500000|2024-03-27 09:25:00|40119.8|40099.8|40107.3|40087.3|40128.5|40108.5|40103.5|40083.5|192
1711531800000|2024-03-27 09:30:00|40106|40086|40072.3|40052.3|40106|40086|40054.8|40034.8|238
1711532100000|2024-03-27 09:35:00|40068.6|40048.6|40051.1|40031.1|40078.6|40058.6|40051.1|40031.1|111
1711532400000|2024-03-27 09:40:00|40053.6|40033.6|40062.3|40042.3|40062.3|40042.3|40034.8|40014.8|197
1711532700000|2024-03-27 09:45:00|40063.6|40043.6|40044.9|40024.9|40068.6|40048.6|40033.6|40013.6|118
1711533000000|2024-03-27 09:50:00|40043.6|40023.6|40043.6|40023.6|40046.1|40026.1|40022.3|40002.3|158
1711533300000|2024-03-27 09:55:00|40042.4|40022.4|40048.6|40028.6|40053.6|40033.6|40038.6|40018.6|143
1711533600000|2024-03-27 10:00:00|40049.9|40029.9|40068.7|40048.7|40078.7|40058.7|40049.9|40029.9|110
1711533900000|2024-03-27 10:05:00|40072.4|40052.4|40063.7|40043.7|40073.7|40053.7|40053.7|40033.7|56
1711534200000|2024-03-27 10:10:00|40066.2|40046.2|40073.7|40053.7|40079.9|40059.9|40063.7|40043.7|63
1711534500000|2024-03-27 10:15:00|40074.9|40054.9|40093.7|40073.7|40093.7|40073.7|40071.2|40051.2|118
1711534800000|2024-03-27 10:20:00|40095|40075|40118.7|40098.7|40133.7|40113.7|40093.7|40073.7|424
1711535100000|2024-03-27 10:25:00|40117.5|40097.5|40151.3|40131.3|40166.3|40146.3|40116.2|40096.2|471
1711535400000|2024-03-27 10:30:00|40152.5|40132.5|40201.3|40181.3|40201.3|40181.3|40150|40130|322
1711535700000|2024-03-27 10:35:00|40206.3|40186.3|40186.3|40166.3|40206.3|40186.3|40177.6|40157.6|202
1711536000000|2024-03-27 10:40:00|40182.5|40162.5|40181.3|40161.3|40186.3|40166.3|40166.3|40146.3|115
1711536300000|2024-03-27 10:45:00|40172.6|40152.6|40152.6|40132.6|40172.6|40152.6|40151.3|40131.3|142
1711536600000|2024-03-27 10:50:00|40155.1|40135.1|40153.9|40133.9|40165.1|40145.1|40147.6|40127.6|107
1711536900000|2024-03-27 10:55:00|40156.4|40136.4|40147.6|40127.6|40166.4|40146.4|40146.4|40126.4|88
1711537200000|2024-03-27 11:00:00|40145.1|40125.1|40141.4|40121.4|40158.8|40138.8|40141.4|40121.4|183
1711537500000|2024-03-27 11:05:00|40142.6|40122.6|40156.4|40136.4|40160.1|40140.1|40140.1|40120.1|75
1711537800000|2024-03-27 11:10:00|40157.6|40137.6|40152.7|40132.7|40157.6|40137.6|40142.6|40122.6|66
1711538100000|2024-03-27 11:15:00|40151.4|40131.4|40152.7|40132.7|40161.4|40141.4|40147.7|40127.7|84
1711538400000|2024-03-27 11:20:00|40151.4|40131.4|40141.4|40121.4|40156.4|40136.4|40130.1|40110.1|142
1711538700000|2024-03-27 11:25:00|40142.6|40122.6|40143.9|40123.9|40150.2|40130.2|40142.6|40122.6|96
1711539000000|2024-03-27 11:30:00|40142.7|40122.7|40143.9|40123.9|40151.4|40131.4|40137.7|40117.7|120
1711539300000|2024-03-27 11:35:00|40141.4|40121.4|40149|40129|40164|40144|40140.2|40120.2|204
1711539600000|2024-03-27 11:40:00|40147.7|40127.7|40120.2|40100.2|40147.7|40127.7|40114|40094|391
1711539900000|2024-03-27 11:45:00|40121.5|40101.5|40124|40104|40137.8|40117.8|40116.4|40096.4|119
1711540200000|2024-03-27 11:50:00|40121.5|40101.5|40066.5|40046.5|40121.5|40101.5|40066.5|40046.5|163
1711540500000|2024-03-27 11:55:00|40065.2|40045.2|40031.5|40011.5|40070.2|40050.2|40031.5|40011.5|274
1711540800000|2024-03-27 12:00:00|40030.2|40010.2|39984|39964|40040.2|40020.2|39977.7|39957.7|353
1711541100000|2024-03-27 12:05:00|39985.3|39965.3|40012.8|39992.8|40020.3|40000.3|39980.3|39960.3|341
1711541400000|2024-03-27 12:10:00|40011.5|39991.5|39990.3|39970.3|40011.5|39991.5|39990.3|39970.3|265
1711541700000|2024-03-27 12:15:00|39995.3|39975.3|39979.1|39959.1|40005.3|39985.3|39966.6|39946.6|405
1711542000000|2024-03-27 12:20:00|39980.3|39960.3|40000.3|39980.3|40004.1|39984.1|39980.3|39960.3|312
1711542300000|2024-03-27 12:25:00|40001.6|39981.6|40006.6|39986.6|40006.6|39986.6|39985.3|39965.3|342
1711542600000|2024-03-27 12:30:00|40005.4|39985.4|39994.1|39974.1|40006.6|39986.6|39982.8|39962.8|425
1711542900000|2024-03-27 12:35:00|39991.6|39971.6|39979.1|39959.1|40000.4|39980.4|39961.6|39941.6|504
1711543200000|2024-03-27 12:40:00|39977.9|39957.9|39964.1|39944.1|39982.9|39962.9|39954.1|39934.1|607
1711543500000|2024-03-27 12:45:00|39962.9|39942.9|39962.9|39942.9|39967.9|39947.9|39952.9|39932.9|337
1711543800000|2024-03-27 12:50:00|39964.2|39944.2|39940.4|39920.4|39967.9|39947.9|39940.4|39920.4|614
1711544100000|2024-03-27 12:55:00|39942.9|39922.9|39937.9|39917.9|39952.9|39932.9|39935.4|39915.4|408
1711544400000|2024-03-27 13:00:00|39939.2|39919.2|39900.4|39880.4|39949.2|39929.2|39845.4|39825.4|2746
1711544700000|2024-03-27 13:05:00|39902.9|39882.9|39941.7|39921.7|39941.7|39921.7|39900.4|39880.4|1119
1711545000000|2024-03-27 13:10:00|39942.9|39922.9|39960.5|39940.5|39984.2|39964.2|39927.9|39907.9|800
1711545300000|2024-03-27 13:15:00|39959.2|39939.2|39978|39958|39983|39963|39954.2|39934.2|271
1711545600000|2024-03-27 13:20:00|39979.2|39959.2|39915.5|39895.5|39984.2|39964.2|39900.5|39880.5|547
1711545900000|2024-03-27 13:25:00|39916.7|39896.7|39885.5|39865.5|39916.7|39896.7|39879.2|39859.2|476
1711546200000|2024-03-27 13:30:00|39888|39868|39956.8|39936.8|39964.3|39944.3|39875.5|39855.5|923
1711546500000|2024-03-27 13:35:00|39958|39938|39988.1|39968.1|40004.3|39984.3|39939.3|39919.3|653
1711546800000|2024-03-27 13:40:00|39984.3|39964.3|40015.6|39995.6|40036.8|40016.8|39963.1|39943.1|941
1711547100000|2024-03-27 13:45:00|40016.8|39996.8|40020.6|40000.6|40044.4|40024.4|39974.3|39954.3|771
1711547400000|2024-03-27 13:50:00|40019.4|39999.4|40068.2|40048.2|40083.2|40063.2|40019.4|39999.4|721
1711547700000|2024-03-27 13:55:00|40073.2|40053.2|40098.2|40078.2|40105.7|40085.7|40071.9|40051.9|691
1711548000000|2024-03-27 14:00:00|40099.4|40079.4|40088.2|40068.2|40106.9|40086.9|40073.2|40053.2|666
1711548300000|2024-03-27 14:05:00|40093.2|40073.2|40074.4|40054.4|40094.5|40074.5|40062|40042|424
1711548600000|2024-03-27 14:10:00|40078.2|40058.2|40084.5|40064.5|40094.4|40074.4|40062|40042|313
1711548900000|2024-03-27 14:15:00|40083.2|40063.2|40109.5|40089.5|40124.5|40104.5|40079.5|40059.5|670
1711549200000|2024-03-27 14:20:00|40108.2|40088.2|40095.7|40075.7|40109.5|40089.5|40075.7|40055.7|306
1711549500000|2024-03-27 14:25:00|40094.5|40074.5|40124.5|40104.5|40133.3|40113.3|40083.3|40063.3|318
1711549800000|2024-03-27 14:30:00|40128.3|40108.3|40138.3|40118.3|40162.1|40142.1|40123.3|40103.3|622
1711550100000|2024-03-27 14:35:00|40139.5|40119.5|40118.2|40098.2|40150.8|40130.8|40112|40092|558
1711550400000|2024-03-27 14:40:00|40117|40097|40100.7|40080.7|40118.3|40098.3|40093.2|40073.2|464
1711550700000|2024-03-27 14:45:00|40099.4|40079.4|40100.8|40080.8|40122|40102|40088.2|40068.2|735
1711551000000|2024-03-27 14:50:00|40102|40082|40098.3|40078.3|40103.3|40083.3|40068.2|40048.2|599
1711551300000|2024-03-27 14:55:00|40100.8|40080.8|40080.8|40060.8|40114.5|40094.5|40079.5|40059.5|465
1711551600000|2024-03-27 15:00:00|40082|40062|40072|40052|40093.3|40073.3|40069.6|40049.6|359
1711551900000|2024-03-27 15:05:00|40070.8|40050.8|40069.6|40049.6|40085.8|40065.8|40064.5|40044.5|287
1711552200000|2024-03-27 15:10:00|40072.1|40052.1|40068.3|40048.3|40075.8|40055.8|40063.3|40043.3|336
1711552500000|2024-03-27 15:15:00|40070.8|40050.8|40072.1|40052.1|40075.9|40055.9|40057.1|40037.1|269
1711552800000|2024-03-27 15:20:00|40069.6|40049.6|40069.6|40049.6|40077.1|40057.1|40065.9|40045.9|294
1711553100000|2024-03-27 15:25:00|40072.1|40052.1|40045.9|40025.9|40072.1|40052.1|40040.9|40020.9|193
1711553400000|2024-03-27 15:30:00|40049.7|40029.7|40014.6|39994.6|40055.9|40035.9|40012.1|39992.1|504
1711553700000|2024-03-27 15:35:00|40013.4|39993.4|40017.2|39997.2|40028.4|40008.4|40004.6|39984.6|303
1711554000000|2024-03-27 15:40:00|40015.9|39995.9|40019.7|39999.7|40033.4|40013.4|40013.4|39993.4|221
1711554300000|2024-03-27 15:45:00|40023.4|40003.4|40024.7|40004.7|40033.4|40013.4|40014.7|39994.7|158
1711554600000|2024-03-27 15:50:00|40025.9|40005.9|40029.7|40009.7|40033.4|40013.4|40015.9|39995.9|268
1711554900000|2024-03-27 15:55:00|40028.4|40008.4|40019.7|39999.7|40029.7|40009.7|40018.5|39998.5|452
1711555200000|2024-03-27 16:00:00|40017.2|39997.2|40034.7|40014.7|40058.5|40038.5|40017.2|39997.2|367
1711555500000|2024-03-27 16:05:00|40036|40016|40062.3|40042.3|40062.3|40042.3|40036|40016|204
1711555800000|2024-03-27 16:10:00|40063.5|40043.5|40051|40031|40088.5|40068.5|40049.8|40029.8|809
1711556100000|2024-03-27 16:15:00|40053.5|40033.5|40068.5|40048.5|40069.8|40049.8|40044.8|40024.8|198
1711556400000|2024-03-27 16:20:00|40069.8|40049.8|40109.8|40089.8|40109.8|40089.8|40069.8|40049.8|446
1711556700000|2024-03-27 16:25:00|40108.6|40088.6|40141.1|40121.1|40151.1|40131.1|40104.8|40084.8|555
1711557000000|2024-03-27 16:30:00|40142.3|40122.3|40157.3|40137.3|40163.6|40143.6|40138.6|40118.6|594
1711557300000|2024-03-27 16:35:00|40158.6|40138.6|40169.8|40149.8|40169.8|40149.8|40148.6|40128.6|601
1711557600000|2024-03-27 16:40:00|40164.8|40144.8|40168.6|40148.6|40178.6|40158.6|40159.8|40139.8|413
1711557900000|2024-03-27 16:45:00|40167.4|40147.4|40169.9|40149.9|40192.4|40172.4|40163.6|40143.6|905
1711558200000|2024-03-27 16:50:00|40171.1|40151.1|40158.7|40138.7|40173.6|40153.6|40154.9|40134.9|388
1711558500000|2024-03-27 16:55:00|40159.9|40139.9|40166.1|40146.1|40171.2|40151.2|40157.4|40137.4|1144
1711558800000|2024-03-27 17:00:00|40168.7|40148.7|40208.7|40188.7|40216.2|40196.2|40166.2|40146.2|801
1711559100000|2024-03-27 17:05:00|40207.4|40187.4|40197.5|40177.5|40213.7|40193.7|40187.5|40167.5|773
1711559400000|2024-03-27 17:10:00|40195|40175|40180|40160|40195|40175|40167.5|40147.5|232
1711559700000|2024-03-27 17:15:00|40178.7|40158.7|40227.5|40207.5|40227.5|40207.5|40177.5|40157.5|520
1711560000000|2024-03-27 17:20:00|40230|40210|40285|40265|40285|40265|40227.5|40207.5|639
1711560300000|2024-03-27 17:25:00|40286.3|40266.3|40307.6|40287.6|40322.6|40302.6|40286.3|40266.3|602
1711560600000|2024-03-27 17:30:00|40308.8|40288.8|40276.3|40256.3|40308.8|40288.8|40262.5|40242.5|312
1711560900000|2024-03-27 17:35:00|40275.1|40255.1|40263.8|40243.8|40278.8|40258.8|40262.6|40242.6|186
1711561200000|2024-03-27 17:40:00|40262.6|40242.6|40281.3|40261.3|40291.3|40271.3|40262.6|40242.6|209
1711561500000|2024-03-27 17:45:00|40282.6|40262.6|40253.8|40233.8|40292.6|40272.6|40253.8|40233.8|194
1711561800000|2024-03-27 17:50:00|40252.6|40232.6|40256.4|40236.4|40261.4|40241.4|40251.4|40231.4|73
1711562100000|2024-03-27 17:55:00|40255.1|40235.1|40256.4|40236.4|40261.4|40241.4|40248.9|40228.9|117
1711562400000|2024-03-27 18:00:00|40253.9|40233.9|40257.7|40237.7|40257.7|40237.7|40247.6|40227.6|102
1711562700000|2024-03-27 18:05:00|40256.4|40236.4|40257.7|40237.7|40258.9|40238.9|40252.7|40232.7|62
1711563000000|2024-03-27 18:10:00|40258.9|40238.9|40268.9|40248.9|40268.9|40248.9|40256.4|40236.4|94
1711563300000|2024-03-27 18:15:00|40267.7|40247.7|40260.2|40240.2|40271.5|40251.5|40260.2|40240.2|74
1711563600000|2024-03-27 18:20:00|40255.2|40235.2|40261.5|40241.5|40264|40244|40255.2|40235.2|53
1711563900000|2024-03-27 18:25:00|40262.7|40242.7|40262.7|40242.7|40267.7|40247.7|40260.2|40240.2|62
1711564200000|2024-03-27 18:30:00|40264|40244|40262.8|40242.8|40264|40244|40257.8|40237.8|112
1711564500000|2024-03-27 18:35:00|40261.5|40241.5|40262.8|40242.8|40277.8|40257.8|40257.8|40237.8|103
1711564800000|2024-03-27 18:40:00|40264|40244|40271.5|40251.5|40275.3|40255.3|40264|40244|54
1711565100000|2024-03-27 18:45:00|40272.8|40252.8|40262.8|40242.8|40275.3|40255.3|40262.8|40242.8|86
1711565400000|2024-03-27 18:50:00|40261.6|40241.6|40261.6|40241.6|40265.3|40245.3|40261.6|40241.6|23
1711565700000|2024-03-27 18:55:00|40262.8|40242.8|40261.6|40241.6|40262.8|40242.8|40261.6|40241.6|65
1711566000000|2024-03-27 19:00:00|40262.8|40242.8|40256.6|40236.6|40264.1|40244.1|40256.6|40236.6|96
1711566300000|2024-03-27 19:05:00|40255.4|40235.4|40256.6|40236.6|40257.9|40237.9|40249.1|40229.1|65
1711566600000|2024-03-27 19:10:00|40257.9|40237.9|40262.9|40242.9|40264.1|40244.1|40251.6|40231.6|340
1711566900000|2024-03-27 19:15:00|40261.6|40241.6|40252.9|40232.9|40262.9|40242.9|40251.7|40231.7|56
1711567200000|2024-03-27 19:20:00|40255.4|40235.4|40260.4|40240.4|40261.7|40241.7|40255.4|40235.4|35
1711567500000|2024-03-27 19:25:00|40261.7|40241.7|40261.7|40241.7|40262.9|40242.9|40261.7|40241.7|66
1711567800000|2024-03-27 19:30:00|40257.9|40237.9|40261.7|40241.7|40261.7|40241.7|40256.7|40236.7|18
1711568100000|2024-03-27 19:35:00|40263|40243|40274.2|40254.2|40274.2|40254.2|40263|40243|122
1711568400000|2024-03-27 19:40:00|40275.5|40255.5|40278|40258|40278|40258|40274.2|40254.2|59
1711568700000|2024-03-27 19:45:00|40276.7|40256.7|40269.3|40249.3|40278|40258|40264.3|40244.3|59
1711569000000|2024-03-27 19:50:00|40268|40248|40273|40253|40274.3|40254.3|40266.8|40246.8|48
1711569300000|2024-03-27 19:55:00|40274.3|40254.3|40276.8|40256.8|40278|40258|40273|40253|82
1711569600000|2024-03-27 20:00:00|40273|40253|40276.8|40256.8|40281.8|40261.8|40271.8|40251.8|148
1711569900000|2024-03-27 20:05:00|40278.1|40258.1|40274.3|40254.3|40278.1|40258.1|40273.1|40253.1|21
1711570200000|2024-03-27 20:10:00|40276.8|40256.8|40274.3|40254.3|40276.8|40256.8|40274.3|40254.3|72
1711570500000|2024-03-27 20:15:00|40275.6|40255.6|40278.1|40258.1|40279.3|40259.3|40275.6|40255.6|15
1711570800000|2024-03-27 20:20:00|40276.9|40256.9|40273.1|40253.1|40276.9|40256.9|40268.1|40248.1|156
1711571100000|2024-03-27 20:25:00|40271.9|40251.9|40274.4|40254.4|40275.6|40255.6|40271.9|40251.9|18
1711571400000|2024-03-27 20:30:00|40275.7|40255.7|40279.4|40259.4|40279.4|40259.4|40275.7|40255.7|80
1711571700000|2024-03-27 20:35:00|40280.7|40260.7|40285.7|40265.7|40285.7|40265.7|40280.7|40260.7|56
1711572000000|2024-03-27 20:40:00|40284.4|40264.4|40284.4|40264.4|40285.7|40265.7|40284.4|40264.4|6
1711572300000|2024-03-27 20:45:00|40285.7|40265.7|40290.7|40270.7|40290.7|40270.7|40283.2|40263.2|47
1711572600000|2024-03-27 20:50:00|40289.5|40269.5|40292|40272|40292|40272|40288.2|40268.2|44
1711572900000|2024-03-27 20:55:00|40293.2|40273.2|40294.5|40274.5|40297|40277|40292|40272|289
1711576800000|2024-03-27 22:00:00|40292.2|40272.2|40248.5|40228.5|40292.2|40272.2|40243.5|40223.5|87
1711577100000|2024-03-27 22:05:00|40246|40226|40243.5|40223.5|40248.5|40228.5|40243.5|40223.5|22
1711577400000|2024-03-27 22:10:00|40241|40221|40237.3|40217.3|40243.5|40223.5|40237.2|40217.2|40
1711577700000|2024-03-27 22:15:00|40242.3|40222.3|40242.3|40222.3|40244.8|40224.8|40242.3|40222.3|21
1711578000000|2024-03-27 22:20:00|40239.8|40219.8|40241|40221|40242.3|40222.3|40236|40216|31
1711578300000|2024-03-27 22:25:00|40243.5|40223.5|40246.1|40226.1|40246.1|40226.1|40238.5|40218.5|20
1711578600000|2024-03-27 22:30:00|40251.1|40231.1|40257.3|40237.3|40257.3|40237.3|40251.1|40231.1|29
1711578900000|2024-03-27 22:35:00|40256.1|40236.1|40251.1|40231.1|40256.1|40236.1|40251.1|40231.1|9
1711579200000|2024-03-27 22:40:00|40248.6|40228.6|40261.1|40241.1|40263.6|40243.6|40248.6|40228.6|42
1711579500000|2024-03-27 22:45:00|40259.9|40239.9|40246.1|40226.1|40261.1|40241.1|40243.6|40223.6|31
1711579800000|2024-03-27 22:50:00|40244.9|40224.9|40256.1|40236.1|40256.1|40236.1|40244.9|40224.9|41
1711580100000|2024-03-27 22:55:00|40257.4|40237.4|40256.2|40236.2|40259.9|40239.9|40251.1|40231.1|15
1711580400000|2024-03-27 23:00:00|||||||||14
1711580700000|2024-03-27 23:05:00|40257.4|40237.4|40251.2|40231.2|40257.4|40237.4|40251.2|40231.2|24
1711581000000|2024-03-27 23:10:00|40256.2|40236.2|40255|40235|40256.2|40236.2|40252.4|40232.4|25
1711581300000|2024-03-27 23:15:00|40256.2|40236.2|40256.2|40236.2|40256.2|40236.2|40256.2|40236.2|5
1711581600000|2024-03-27 23:20:00|40258.7|40238.7|40260|40240|40263.7|40243.7|40258.7|40238.7|27
1711581900000|2024-03-27 23:25:00|40258.7|40238.7|40246.3|40226.3|40261.2|40241.2|40246.2|40226.2|29
1711582200000|2024-03-27 23:30:00|40245|40225|40215|40195|40245|40225|40208.8|40188.8|362
1711582500000|2024-03-27 23:35:00|40220|40200|40238.8|40218.8|40238.8|40218.8|40220|40200|26
1711582800000|2024-03-27 23:40:00|40237.5|40217.5|40237.6|40217.6|40238.8|40218.8|40237.5|40217.5|12
1711583100000|2024-03-27 23:45:00|40238.8|40218.8|40238.8|40218.8|40238.8|40218.8|40233.8|40213.8|13
1711583400000|2024-03-27 23:50:00|40240.1|40220.1|40235.1|40215.1|40240.1|40220.1|40233.8|40213.8|11
1711583700000|2024-03-27 23:55:00|40237.6|40217.6|40233.9|40213.9|40237.6|40217.6|40233.8|40213.8|16
1711584000000|2024-03-28 00:00:00|40237.6|40217.6|40215.1|40195.1|40238.9|40218.9|40210.1|40190.1|96
1711584300000|2024-03-28 00:05:00|40216.4|40196.4|40195.1|40175.1|40216.4|40196.4|40195.1|40175.1|76
1711584600000|2024-03-28 00:10:00|40196.4|40176.4|40178.9|40158.9|40197.6|40177.6|40173.9|40153.9|98
1711584900000|2024-03-28 00:15:00|40182.7|40162.7|40178.9|40158.9|40182.7|40162.7|40173.9|40153.9|36
1711585200000|2024-03-28 00:20:00|40183.9|40163.9|40200.2|40180.2|40200.2|40180.2|40181.4|40161.4|62
1711585500000|2024-03-28 00:25:00|40201.4|40181.4|40205.2|40185.2|40211.4|40191.4|40201.4|40181.4|69
1711585800000|2024-03-28 00:30:00|40206.5|40186.5|40207.7|40187.7|40211.5|40191.5|40204|40184|27
1711586100000|2024-03-28 00:35:00|40210.2|40190.2|40201.5|40181.5|40211.5|40191.5|40201.5|40181.5|52
1711586400000|2024-03-28 00:40:00|40200.2|40180.2|40201.5|40181.5|40202.7|40182.7|40196.5|40176.5|34
1711586700000|2024-03-28 00:45:00|40202.8|40182.8|40211.5|40191.5|40211.5|40191.5|40196.5|40176.5|56
1711587000000|2024-03-28 00:50:00|40206.5|40186.5|40191.5|40171.5|40211.5|40191.5|40191.5|40171.5|75
1711587300000|2024-03-28 00:55:00|40192.8|40172.8|40195.3|40175.3|40196.6|40176.6|40185.3|40165.3|60
1711587600000|2024-03-28 01:00:00|40192.8|40172.8|40166.6|40146.6|40200.3|40180.3|40166.6|40146.6|545
1711587900000|2024-03-28 01:05:00|40165.3|40145.3|40167.8|40147.8|40177.8|40157.8|40160.3|40140.3|287
1711588200000|2024-03-28 01:10:00|40166.6|40146.6|40151.6|40131.6|40166.6|40146.6|40131.6|40111.6|204
1711588500000|2024-03-28 01:15:00|40150.4|40130.4|40127.9|40107.9|40159.1|40139.1|40124.1|40104.1|209
1711588800000|2024-03-28 01:20:00|40129.1|40109.1|40094.1|40074.1|40130.4|40110.4|40090.4|40070.4|308
1711589100000|2024-03-28 01:25:00|40092.9|40072.9|40121.7|40101.7|40121.7|40101.7|40090.4|40070.4|175
1711589400000|2024-03-28 01:30:00|40122.9|40102.9|40114.2|40094.2|40149.2|40129.2|40104.2|40084.2|246
1711589700000|2024-03-28 01:35:00|40112.9|40092.9|40151.7|40131.7|40154.2|40134.2|40102.9|40082.9|263
1711590000000|2024-03-28 01:40:00|40150.4|40130.4|40133|40113|40167.9|40147.9|40116.7|40096.7|326
1711590300000|2024-03-28 01:45:00|40134.2|40114.2|40166.7|40146.7|40181.7|40161.7|40131.7|40111.7|178
1711590600000|2024-03-28 01:50:00|40165.5|40145.5|40154.2|40134.2|40165.5|40145.5|40133|40113|148
1711590900000|2024-03-28 01:55:00|40153|40133|40126.8|40106.8|40155.5|40135.5|40126.8|40106.8|78
1711591200000|2024-03-28 02:00:00|40124.3|40104.3|40160.5|40140.5|40161.8|40141.8|40121.8|40101.8|140
1711591500000|2024-03-28 02:05:00|40159.3|40139.3|40166.8|40146.8|40173|40153|40141.8|40121.8|113
1711591800000|2024-03-28 02:10:00|40165.5|40145.5|40285.5|40265.5|40288|40268|40161.8|40141.8|428
1711592100000|2024-03-28 02:15:00|40283.1|40263.1|40328.1|40308.1|40331.8|40311.8|40281.8|40261.8|375
1711592400000|2024-03-28 02:20:00|40329.3|40309.3|40339.3|40319.3|40363.1|40343.1|40329.3|40309.3|447
1711592700000|2024-03-28 02:25:00|40340.6|40320.6|40354.3|40334.3|40370.6|40350.6|40340.6|40320.6|198
1711593000000|2024-03-28 02:30:00|40361.8|40341.8|40369.4|40349.4|40396.8|40376.8|40361.8|40341.8|619
1711593300000|2024-03-28 02:35:00|40370.6|40350.6|40379.4|40359.4|40398.1|40378.1|40363.1|40343.1|376
1711593600000|2024-03-28 02:40:00|40380.6|40360.6|40369.4|40349.4|40389.4|40369.4|40364.4|40344.4|177
1711593900000|2024-03-28 02:45:00|40371.9|40351.9|40410.6|40390.6|40410.6|40390.6|40363.1|40343.1|225
1711594200000|2024-03-28 02:50:00|40409.4|40389.4|40394.4|40374.4|40424.4|40404.4|40391.9|40371.9|279
1711594500000|2024-03-28 02:55:00|40390.7|40370.7|40399.4|40379.4|40419.4|40399.4|40384.4|40364.4|123
1711594800000|2024-03-28 03:00:00|40396.9|40376.9|40423.2|40403.2|40424.5|40404.5|40373.2|40353.2|168
1711595100000|2024-03-28 03:05:00|40424.5|40404.5|40419.5|40399.5|40450.7|40430.7|40389.5|40369.5|372
1711595400000|2024-03-28 03:10:00|40420.7|40400.7|40429.5|40409.5|40429.5|40409.5|40400.7|40380.7|152
1711595700000|2024-03-28 03:15:00|40430.8|40410.8|40464.5|40444.5|40464.5|40444.5|40424.5|40404.5|285
1711596000000|2024-03-28 03:20:00|40463.3|40443.3|40492|40472|40507|40487|40463.3|40443.3|336
1711596300000|2024-03-28 03:25:00|40493.3|40473.3|40488.3|40468.3|40497|40477|40469.5|40449.5|188
1711596600000|2024-03-28 03:30:00|40483.3|40463.3|40482.1|40462.1|40488.3|40468.3|40475.8|40455.8|93
1711596900000|2024-03-28 03:35:00|40480.8|40460.8|40464.6|40444.6|40488.3|40468.3|40459.6|40439.6|86
1711597200000|2024-03-28 03:40:00|40465.8|40445.8|40454.6|40434.6|40469.6|40449.6|40445.8|40425.8|68
1711597500000|2024-03-28 03:45:00|40453.3|40433.3|40449.6|40429.6|40459.6|40439.6|40448.4|40428.4|47
1711597800000|2024-03-28 03:50:00|40448.4|40428.4|40450.9|40430.9|40454.6|40434.6|40444.6|40424.6|70
1711598100000|2024-03-28 03:55:00|40453.4|40433.4|40438.4|40418.4|40454.6|40434.6|40433.4|40413.4|41
1711598400000|2024-03-28 04:00:00|40435.9|40415.9|40423.4|40403.4|40435.9|40415.9|40413.4|40393.4|78
1711598700000|2024-03-28 04:05:00|40422.2|40402.2|40419.7|40399.7|40425.9|40405.9|40415.9|40395.9|45
1711599000000|2024-03-28 04:10:00|40420.9|40400.9|40437.2|40417.2|40437.2|40417.2|40417.2|40397.2|54
1711599300000|2024-03-28 04:15:00|40438.5|40418.5|40467.2|40447.2|40467.2|40447.2|40437.2|40417.2|101
1711599600000|2024-03-28 04:20:00|40471|40451|40446|40426|40482.2|40462.2|40442.2|40422.2|104
1711599900000|2024-03-28 04:25:00|40447.2|40427.2|40477.3|40457.3|40477.3|40457.3|40442.2|40422.2|67
1711600200000|2024-03-28 04:30:00|40478.5|40458.5|40466|40446|40481|40461|40457.3|40437.3|128
1711600500000|2024-03-28 04:35:00|40461|40441|40456|40436|40462.3|40442.3|40451|40431|72
1711600800000|2024-03-28 04:40:00|40453.5|40433.5|40442.3|40422.3|40453.6|40433.6|40437.3|40417.3|55
1711601100000|2024-03-28 04:45:00|40447.3|40427.3|40454.8|40434.8|40456.1|40436.1|40447.3|40427.3|38
1711601400000|2024-03-28 04:50:00|40456.1|40436.1|40447.3|40427.3|40457.3|40437.3|40447.3|40427.3|26
1711601700000|2024-03-28 04:55:00|40448.6|40428.6|40462.4|40442.4|40462.4|40442.4|40447.3|40427.3|53
1711602000000|2024-03-28 05:00:00|40461.1|40441.1|40492.4|40472.4|40494.9|40474.9|40449.8|40429.8|201
1711602300000|2024-03-28 05:05:00|40489.9|40469.9|40466.1|40446.1|40493.6|40473.6|40451.1|40431.1|157
1711602600000|2024-03-28 05:10:00|40464.9|40444.9|40466.1|40446.1|40474.9|40454.9|40461.1|40441.1|125
1711602900000|2024-03-28 05:15:00|40464.9|40444.9|40459.9|40439.9|40472.4|40452.4|40454.9|40434.9|64
1711603200000|2024-03-28 05:20:00|40458.7|40438.7|40458.7|40438.7|40459.9|40439.9|40439.9|40419.9|66
1711603500000|2024-03-28 05:25:00|40459.9|40439.9|40503.7|40483.7|40504.9|40484.9|40459.9|40439.9|312
1711603800000|2024-03-28 05:30:00|40504.9|40484.9|40485|40465|40554.9|40534.9|40478.7|40458.7|535
1711604100000|2024-03-28 05:35:00|40486.2|40466.2|40421.2|40401.2|40488.7|40468.7|40420|40400|335
1711604400000|2024-03-28 05:40:00|40422.5|40402.5|40461.2|40441.2|40467.5|40447.5|40416.2|40396.2|215
1711604700000|2024-03-28 05:45:00|40460|40440|40452.5|40432.5|40465|40445|40432.5|40412.5|136
1711605000000|2024-03-28 05:50:00|40453.8|40433.8|40390|40370|40453.8|40433.8|40388.8|40368.8|186
1711605300000|2024-03-28 05:55:00|40388.8|40368.8|40390|40370|40423.8|40403.8|40385|40365|152
1711605600000|2024-03-28 06:00:00|40388.8|40368.8|40386.3|40366.3|40400|40380|40381.3|40361.3|113
1711605900000|2024-03-28 06:05:00|40387.6|40367.6|40392.6|40372.6|40405.1|40385.1|40385.1|40365.1|95
1711606200000|2024-03-28 06:10:00|40390.1|40370.1|40402.6|40382.6|40402.6|40382.6|40377.6|40357.6|101
1711606500000|2024-03-28 06:15:00|40401.3|40381.3|40373.9|40353.9|40401.3|40381.3|40352.6|40332.6|227
1711606800000|2024-03-28 06:20:00|40376.4|40356.4|40356.4|40336.4|40390.1|40370.1|40356.4|40336.4|155
1711607100000|2024-03-28 06:25:00|40355.1|40335.1|40363.9|40343.9|40375.1|40355.1|40348.9|40328.9|81
1711607400000|2024-03-28 06:30:00|40362.6|40342.6|40276.4|40256.4|40362.6|40342.6|40247.7|40227.7|691
1711607700000|2024-03-28 06:35:00|40277.7|40257.7|40302.7|40282.7|40316.4|40296.4|40245.2|40225.2|391
1711608000000|2024-03-28 06:40:00|40301.5|40281.5|40313.9|40293.9|40325.2|40305.2|40284|40264|203
1711608300000|2024-03-28 06:45:00|40312.7|40292.7|40341.5|40321.5|40347.7|40327.7|40312.7|40292.7|261
1711608600000|2024-03-28 06:50:00|40342.7|40322.7|40351.5|40331.5|40355.2|40335.2|40339|40319|110
1711608900000|2024-03-28 06:55:00|40350.2|40330.2|40392.7|40372.7|40394|40374|40345.2|40325.2|358
1711609200000|2024-03-28 07:00:00|40394|40374|40327.7|40307.7|40394|40374|40314|40294|150
1711609500000|2024-03-28 07:05:00|40329|40309|40319|40299|40342.7|40322.7|40312.7|40292.7|102
1711609800000|2024-03-28 07:10:00|40317.8|40297.8|40339|40319|40344|40324|40312.7|40292.7|174
1711610100000|2024-03-28 07:15:00|40342.8|40322.8|40285.3|40265.3|40347.8|40327.8|40279.1|40259.1|405
1711610400000|2024-03-28 07:20:00|40287.8|40267.8|40265.3|40245.3|40290.3|40270.3|40265.3|40245.3|139
1711610700000|2024-03-28 07:25:00|40264.1|40244.1|40246.6|40226.6|40265.3|40245.3|40232.8|40212.8|216
1711611000000|2024-03-28 07:30:00|40247.8|40227.8|40229.1|40209.1|40250.3|40230.3|40207.8|40187.8|185
1711611300000|2024-03-28 07:35:00|40227.8|40207.8|40216.6|40196.6|40230.3|40210.3|40207.9|40187.9|153
1711611600000|2024-03-28 07:40:00|40215.3|40195.3|40221.6|40201.6|40221.6|40201.6|40207.8|40187.8|99
1711611900000|2024-03-28 07:45:00|40216.6|40196.6|40236.6|40216.6|40236.6|40216.6|40214.1|40194.1|289
1711612200000|2024-03-28 07:50:00|40235.4|40215.4|40252.9|40232.9|40257.9|40237.9|40227.9|40207.9|240
1711612500000|2024-03-28 07:55:00|40254.1|40234.1|40210.4|40190.4|40264.2|40244.2|40207.9|40187.9|316
1711612800000|2024-03-28 08:00:00|40215.4|40195.4|40165.4|40145.4|40220.4|40200.4|40145.4|40125.4|311
1711613100000|2024-03-28 08:05:00|40166.7|40146.7|40180.5|40160.5|40185.5|40165.5|40165.4|40145.4|188
1711613400000|2024-03-28 08:10:00|40176.7|40156.7|40180.5|40160.5|40180.5|40160.5|40146.7|40126.7|172
1711613700000|2024-03-28 08:15:00|40178|40158|40155.5|40135.5|40178|40158|40140.5|40120.5|111
1711614000000|2024-03-28 08:20:00|40154.2|40134.2|40185.5|40165.5|40189.3|40169.3|40145.5|40125.5|122
1711614300000|2024-03-28 08:25:00|40189.3|40169.3|40186.8|40166.8|40194.3|40174.3|40175.5|40155.5|134
1711614600000|2024-03-28 08:30:00|40188|40168|40184.3|40164.3|40208|40188|40180.5|40160.5|155
1711614900000|2024-03-28 08:35:00|40185.6|40165.6|40191.8|40171.8|40199.3|40179.3|40180.5|40160.5|87
1711615200000|2024-03-28 08:40:00|40189.3|40169.3|40171.8|40151.8|40190.6|40170.6|40170.6|40150.6|61
1711615500000|2024-03-28 08:45:00|40168.1|40148.1|40171.9|40151.9|40185.6|40165.6|40144.3|40124.3|135
1711615800000|2024-03-28 08:50:00|40175.6|40155.6|40171.9|40151.9|40184.4|40164.4|40165.6|40145.6|55
1711616100000|2024-03-28 08:55:00|40170.6|40150.6|40164.4|40144.4|40188.1|40168.1|40164.4|40144.4|88
1711616400000|2024-03-28 09:00:00|40161.9|40141.9|40136.9|40116.9|40164.4|40144.4|40134.4|40114.4|165
1711616700000|2024-03-28 09:05:00|40135.6|40115.6|40118.2|40098.2|40150.7|40130.7|40116.9|40096.9|402
1711617000000|2024-03-28 09:10:00|40116.9|40096.9|40143.2|40123.2|40148.2|40128.2|40103.2|40083.2|143
1711617300000|2024-03-28 09:15:00|40142|40122|40114.5|40094.5|40142|40122|40098.2|40078.2|99
1711617600000|2024-03-28 09:20:00|40113.2|40093.2|40104.5|40084.5|40128.2|40108.2|40104.5|40084.5|96
1711617900000|2024-03-28 09:25:00|40103.2|40083.2|40115.8|40095.8|40130.8|40110.8|40087|40067|256
1711618200000|2024-03-28 09:30:00|40113.3|40093.3|40095.8|40075.8|40113.3|40093.3|40080.8|40060.8|137
1711618500000|2024-03-28 09:35:00|40093.3|40073.3|40095.8|40075.8|40107.1|40087.1|40079.6|40059.6|110
1711618800000|2024-03-28 09:40:00|40099.6|40079.6|40112.1|40092.1|40113.3|40093.3|40094.6|40074.6|102
1711619100000|2024-03-28 09:45:00|40110.8|40090.8|40117.1|40097.1|40127.1|40107.1|40094.6|40074.6|164
1711619400000|2024-03-28 09:50:00|40115.8|40095.8|40107.1|40087.1|40117.1|40097.1|40100.9|40080.9|102
1711619700000|2024-03-28 09:55:00|40108.3|40088.3|40125.9|40105.9|40135.9|40115.9|40102.1|40082.1|123
1711620000000|2024-03-28 10:00:00|40123.4|40103.4|40110.9|40090.9|40123.4|40103.4|40098.4|40078.4|105
1711620300000|2024-03-28 10:05:00|40112.2|40092.2|40125.9|40105.9|40125.9|40105.9|40105.9|40085.9|80
1711620600000|2024-03-28 10:10:00|40124.7|40104.7|40134.7|40114.7|40135.9|40115.9|40115.9|40095.9|53
1711620900000|2024-03-28 10:15:00|40133.4|40113.4|40161|40141|40163.5|40143.5|40130.9|40110.9|274
1711621200000|2024-03-28 10:20:00|40157.2|40137.2|40172.2|40152.2|40174.7|40154.7|40145.9|40125.9|236
1711621500000|2024-03-28 10:25:00|40173.4|40153.4|40152.3|40132.3|40174.7|40154.7|40148.5|40128.5|69
1711621800000|2024-03-28 10:30:00|40151|40131|40181|40161|40186|40166|40151|40131|134
1711622100000|2024-03-28 10:35:00|40182.2|40162.2|40167.3|40147.3|40182.2|40162.2|40158.5|40138.5|109
1711622400000|2024-03-28 10:40:00|40168.5|40148.5|40187.3|40167.3|40192.3|40172.3|40168.5|40148.5|57
1711622700000|2024-03-28 10:45:00|40186|40166|40201.1|40181.1|40204.8|40184.8|40176|40156|149
1711623000000|2024-03-28 10:50:00|40199.8|40179.8|40201.1|40181.1|40219.8|40199.8|40186.1|40166.1|208
1711623300000|2024-03-28 10:55:00|40199.8|40179.8|40191.1|40171.1|40216.1|40196.1|40187.3|40167.3|107
1711623600000|2024-03-28 11:00:00|40194.8|40174.8|40221.1|40201.1|40223.6|40203.6|40194.8|40174.8|97
1711623900000|2024-03-28 11:05:00|40218.6|40198.6|40176.1|40156.1|40218.6|40198.6|40176.1|40156.1|89
1711624200000|2024-03-28 11:10:00|40173.6|40153.6|40159.9|40139.9|40181.1|40161.1|40156.1|40136.1|80
1711624500000|2024-03-28 11:15:00|40158.7|40138.7|40176.2|40156.2|40181.2|40161.2|40156.1|40136.1|101
1711624800000|2024-03-28 11:20:00|40174.9|40154.9|40190|40170|40193.7|40173.7|40172.4|40152.4|96
1711625100000|2024-03-28 11:25:00|40187.5|40167.5|40185|40165|40202.5|40182.5|40180|40160|116
1711625400000|2024-03-28 11:30:00|40181.2|40161.2|40148.7|40128.7|40183.7|40163.7|40142.5|40122.5|121
1711625700000|2024-03-28 11:35:00|40149.9|40129.9|40103.8|40083.8|40157.5|40137.5|40103.8|40083.8|187
1711626000000|2024-03-28 11:40:00|40106.2|40086.2|40116.2|40096.2|40121.2|40101.2|40092.5|40072.5|352
1711626300000|2024-03-28 11:45:00|40116.3|40096.3|40116.3|40096.3|40125|40105|40113.8|40093.8|119
1711626600000|2024-03-28 11:50:00|40117.5|40097.5|40115|40095|40125|40105|40115|40095|63
1711626900000|2024-03-28 11:55:00|40117.5|40097.5|40111.3|40091.3|40120|40100|40111.3|40091.3|112
1711627200000|2024-03-28 12:00:00|40107.6|40087.6|40135|40115|40135|40115|40086.3|40066.3|350
1711627500000|2024-03-28 12:05:00|40136.3|40116.3|40116.3|40096.3|40140.1|40120.1|40116.3|40096.3|208
1711627800000|2024-03-28 12:10:00|40117.6|40097.6|40105.1|40085.1|40121.3|40101.3|40103.9|40083.9|237
1711628100000|2024-03-28 12:15:00|40107.6|40087.6|40086.4|40066.4|40120.1|40100.1|40086.4|40066.4|342
1711628400000|2024-03-28 12:20:00|40087.6|40067.6|40053.9|40033.9|40098.9|40078.9|40047.7|40027.7|640
1711628700000|2024-03-28 12:25:00|40052.7|40032.7|40075.2|40055.2|40077.7|40057.7|40047.7|40027.7|467
1711629000000|2024-03-28 12:30:00|40071.4|40051.4|40092.7|40072.7|40112.7|40092.7|40067.7|40047.7|682
1711629300000|2024-03-28 12:35:00|40094|40074|40097.7|40077.7|40121.5|40101.5|40094|40074|325
1711629600000|2024-03-28 12:40:00|40099|40079|40094|40074|40119|40099|40082.7|40062.7|213
1711629900000|2024-03-28 12:45:00|40096.5|40076.5|40092.8|40072.8|40099|40079|40070.3|40050.3|293
1711630200000|2024-03-28 12:50:00|40094|40074|40129|40109|40129|40109|40094|40074|291
1711630500000|2024-03-28 12:55:00|40131.5|40111.5|40194|40174|40195.2|40175.2|40124|40104|786
1711630800000|2024-03-28 13:00:00|40195.2|40175.2|40205.3|40185.3|40265.2|40245.2|40190.2|40170.2|1450
1711631100000|2024-03-28 13:05:00|40206.5|40186.5|40167.9|40147.9|40207.8|40187.8|40155.3|40135.3|975
1711631400000|2024-03-28 13:10:00|40169.1|40149.1|40161.6|40141.6|40175.4|40155.4|40139.1|40119.1|559
1711631700000|2024-03-28 13:15:00|40162.9|40142.9|40209.1|40189.1|40209.1|40189.1|40162.9|40142.9|450
1711632000000|2024-03-28 13:20:00|40207.8|40187.8|40149.1|40129.1|40224.1|40204.1|40141.7|40121.7|345
1711632300000|2024-03-28 13:25:00|40150.4|40130.4|40113|40093|40150.4|40130.4|40103|40083|417
1711632600000|2024-03-28 13:30:00|40111.7|40091.7|40136.7|40116.7|40141.7|40121.7|40090.5|40070.5|650
1711632900000|2024-03-28 13:35:00|40135.5|40115.5|40113|40093|40138|40118|40073|40053|654
1711633200000|2024-03-28 13:40:00|40114.2|40094.2|40110.5|40090.5|40123|40103|40091.7|40071.7|365
1711633500000|2024-03-28 13:45:00|40109.2|40089.2|40088|40068|40110.5|40090.5|40035.5|40015.5|931
1711633800000|2024-03-28 13:50:00|40089.3|40069.3|40109.3|40089.3|40116.8|40096.8|40085.5|40065.5|505
1711634100000|2024-03-28 13:55:00|40110.6|40090.6|40123.1|40103.1|40135.6|40115.6|40109.3|40089.3|384
1711634400000|2024-03-28 14:00:00|40121.9|40101.9|40049.4|40029.4|40125.6|40105.6|40040.6|40020.6|562
1711634700000|2024-03-28 14:05:00|40048.1|40028.1|40069.4|40049.4|40075.6|40055.6|40040.6|40020.6|492
1711635000000|2024-03-28 14:10:00|40068.2|40048.2|40105.7|40085.7|40105.7|40085.7|40049.4|40029.4|353
1711635300000|2024-03-28 14:15:00|40109.4|40089.4|40070.7|40050.7|40116.9|40096.9|40070.7|40050.7|168
1711635600000|2024-03-28 14:20:00|40071.9|40051.9|40161.8|40141.8|40161.8|40141.8|40069.4|40049.4|811
1711635900000|2024-03-28 14:25:00|40163.1|40143.1|40154.4|40134.4|40166.8|40146.8|40145.6|40125.6|207
1711636200000|2024-03-28 14:30:00|40155.6|40135.6|40134.4|40114.4|40158.1|40138.1|40126.9|40106.9|231
1711636500000|2024-03-28 14:35:00|40138.1|40118.1|40196.9|40176.9|40203.1|40183.1|40136.9|40116.9|370
1711636800000|2024-03-28 14:40:00|40198.1|40178.1|40236.8|40216.8|40242|40222|40195.7|40175.7|886
1711637100000|2024-03-28 14:45:00|40245.6|40225.6|40236.9|40216.9|40276.9|40256.9|40234.4|40214.4|649
1711637400000|2024-03-28 14:50:00|40235.7|40215.7|40266.9|40246.9|40280.6|40260.6|40233.1|40213.1|457
1711637700000|2024-03-28 14:55:00|40264.4|40244.4|40303.1|40283.1|40321.9|40301.9|40258.2|40238.2|642
1711638000000|2024-03-28 15:00:00|40304.4|40284.4|40285.7|40265.7|40315.6|40295.6|40279.4|40259.4|814
1711638300000|2024-03-28 15:05:00|40288.2|40268.2|40244.5|40224.5|40294.4|40274.4|40243.2|40223.2|753
1711638600000|2024-03-28 15:10:00|40245.8|40225.8|40234.5|40214.5|40245.8|40225.8|40205.8|40185.8|526
1711638900000|2024-03-28 15:15:00|40235.8|40215.8|40249.5|40229.5|40249.5|40229.5|40224.5|40204.5|250
1711639200000|2024-03-28 15:20:00|40248.3|40228.3|40274.5|40254.5|40280.8|40260.8|40248.3|40228.3|309
1711639500000|2024-03-28 15:25:00|40272|40252|40293.3|40273.3|40307.1|40287.1|40272|40252|508
1711639800000|2024-03-28 15:30:00|40294.6|40274.6|40279.5|40259.5|40298.3|40278.3|40272|40252|342
1711640100000|2024-03-28 15:35:00|40280.8|40260.8|40262|40242|40285.9|40265.9|40258.3|40238.3|214
1711640400000|2024-03-28 15:40:00|40263.3|40243.3|40249.6|40229.6|40265.8|40245.8|40238.3|40218.3|234
1711640700000|2024-03-28 15:45:00|40248.3|40228.3|40235.9|40215.9|40252.1|40232.1|40225.9|40205.9|420
1711641000000|2024-03-28 15:50:00|40237.2|40217.2|40237.2|40217.2|40239.7|40219.7|40225.9|40205.9|246
1711641300000|2024-03-28 15:55:00|40235.9|40215.9|40209.7|40189.7|40237.2|40217.2|40209.7|40189.7|267
1711641600000|2024-03-28 16:00:00|40211|40191|40204.7|40184.7|40212.2|40192.2|40189.8|40169.8|381
1711641900000|2024-03-28 16:05:00|40202.2|40182.2|40181|40161|40204.7|40184.7|40169.7|40149.7|284
1711642200000|2024-03-28 16:10:00|40182.3|40162.3|40212.3|40192.3|40217.3|40197.3|40179.7|40159.7|302
1711642500000|2024-03-28 16:15:00|40213.6|40193.6|40223.5|40203.5|40223.6|40203.6|40207.3|40187.3|199
1711642800000|2024-03-28 16:20:00|40226|40206|40249.8|40229.8|40266|40246|40211|40191|470
1711643100000|2024-03-28 16:25:00|40252.2|40232.2|40249.8|40229.8|40272.2|40252.2|40244.8|40224.8|365
1711643400000|2024-03-28 16:30:00|40253.5|40233.5|40256.1|40236.1|40269.8|40249.8|40231|40211|258
1711643700000|2024-03-28 16:35:00|40254.8|40234.8|40259.8|40239.8|40263.5|40243.5|40246.1|40226.1|221
1711644000000|2024-03-28 16:40:00|40258.5|40238.5|40269.8|40249.8|40277.4|40257.4|40257.3|40237.3|320
1711644300000|2024-03-28 16:45:00|40273.5|40253.5|40266.1|40246.1|40276.1|40256.1|40257.4|40237.4|561
1711644600000|2024-03-28 16:50:00|40264.8|40244.8|40247.4|40227.4|40268.6|40248.6|40232.4|40212.4|492
1711644900000|2024-03-28 16:55:00|40249.9|40229.9|40261.2|40241.2|40261.2|40241.2|40227.4|40207.4|1327
1711645200000|2024-03-28 17:00:00|40262.4|40242.4|40269.8|40249.8|40304.9|40284.9|40262.4|40242.4|1126
1711645500000|2024-03-28 17:05:00|40271.1|40251.1|40292.4|40272.4|40294.8|40274.8|40267.3|40247.3|154
1711645800000|2024-03-28 17:10:00|40291.1|40271.1|40257.4|40237.4|40292.4|40272.4|40253.6|40233.6|269
1711646100000|2024-03-28 17:15:00|40254.9|40234.9|40239.9|40219.9|40257.4|40237.4|40239.9|40219.9|98
1711646400000|2024-03-28 17:20:00|40238.7|40218.7|40230|40210|40238.7|40218.7|40225|40205|158
1711646700000|2024-03-28 17:25:00|40228.7|40208.7|40243.8|40223.8|40255|40235|40226.2|40206.2|199
1711647000000|2024-03-28 17:30:00|40242.5|40222.5|40272.4|40252.4|40273.7|40253.7|40242.5|40222.5|91
1711647300000|2024-03-28 17:35:00|40273.7|40253.7|40271.3|40251.3|40273.7|40253.7|40260|40240|111
1711647600000|2024-03-28 17:40:00|40276.3|40256.3|40290|40270|40290|40270|40270|40250|139
1711647900000|2024-03-28 17:45:00|40292.5|40272.5|40295|40275|40295|40275|40281.3|40261.3|150
1711648200000|2024-03-28 17:50:00|40297.5|40277.5|40288.8|40268.8|40300.1|40280.1|40286.3|40266.3|95
1711648500000|2024-03-28 17:55:00|40290.1|40270.1|40287.6|40267.6|40291.4|40271.4|40285.1|40265.1|119
1711648800000|2024-03-28 18:00:00|40288.8|40268.8|40286.3|40266.3|40295.1|40275.1|40280.1|40260.1|369
1711649100000|2024-03-28 18:05:00|40285.1|40265.1|40298.8|40278.8|40300.1|40280.1|40283.8|40263.8|149
1711649400000|2024-03-28 18:10:00|40300.1|40280.1|40285.1|40265.1|40303.8|40283.8|40285.1|40265.1|86
1711649700000|2024-03-28 18:15:00|40286.4|40266.4|40280.2|40260.2|40286.4|40266.4|40277.6|40257.6|35
1711650000000|2024-03-28 18:20:00|40281.4|40261.4|40275.2|40255.2|40285.2|40265.2|40275.2|40255.2|81
1711650300000|2024-03-28 18:25:00|40273.9|40253.9|40280.2|40260.2|40280.2|40260.2|40271.5|40251.5|59
1711650600000|2024-03-28 18:30:00|40276.5|40256.5|40265.2|40245.2|40278.9|40258.9|40265.2|40245.2|42
1711650900000|2024-03-28 18:35:00|40264|40244|40281.5|40261.5|40285.2|40265.2|40261.5|40241.5|93
1711651200000|2024-03-28 18:40:00|40282.7|40262.7|40265.2|40245.2|40283.9|40263.9|40260.2|40240.2|51
1711651500000|2024-03-28 18:45:00|40264|40244|40260.3|40240.3|40265.2|40245.2|40260.2|40240.2|13
1711651800000|2024-03-28 18:50:00|40259|40239|40267.8|40247.8|40267.8|40247.8|40255.2|40235.2|68
1711652100000|2024-03-28 18:55:00|40265.3|40245.3|40270.3|40250.3|40275.3|40255.3|40265.3|40245.3|82
1711652400000|2024-03-28 19:00:00|40271.6|40251.6|40269|40249|40275.3|40255.3|40269|40249|39
1711652700000|2024-03-28 19:05:00|40270.3|40250.3|40265.3|40245.3|40270.3|40250.3|40265.3|40245.3|47
1711653000000|2024-03-28 19:10:00|40267.8|40247.8|40264.1|40244.1|40267.8|40247.8|40264.1|40244.1|56
1711653300000|2024-03-28 19:15:00|40265.3|40245.3|40265.4|40245.4|40266.6|40246.6|40264.1|40244.1|47
1711653600000|2024-03-28 19:20:00|40264.1|40244.1|40261.7|40241.7|40266.6|40246.6|40261.7|40241.7|30
1711653900000|2024-03-28 19:25:00|40265.4|40245.4|40274.1|40254.1|40279.1|40259.1|40264.1|40244.1|138
1711654200000|2024-03-28 19:30:00|40272.8|40252.8|40263|40243|40272.8|40252.8|40263|40243|96
1711654500000|2024-03-28 19:35:00|40261.7|40241.7|40265.4|40245.4|40265.4|40245.4|40260.4|40240.4|39
1711654800000|2024-03-28 19:40:00|40266.7|40246.7|40265.4|40245.4|40266.7|40246.7|40264.2|40244.2|44
1711655100000|2024-03-28 19:45:00|40264.2|40244.2|40260.5|40240.5|40265.5|40245.5|40260.5|40240.5|63
1711655400000|2024-03-28 19:50:00|40259.2|40239.2|40265.5|40245.5|40265.5|40245.5|40256.7|40236.7|89
1711655700000|2024-03-28 19:55:00|40266.8|40246.8|40258.1|40238.1|40268.1|40248.1|40258.1|40238.1|80
1711656000000|2024-03-28 20:00:00|40255.6|40235.6|40251.8|40231.8|40258.1|40238.1|40250.5|40230.5|102
1711656300000|2024-03-28 20:05:00|||||||||37
1711656600000|2024-03-28 20:10:00|40253.1|40233.1|40251.8|40231.8|40254.3|40234.3|40251.8|40231.8|20
1711656900000|2024-03-28 20:15:00|40250.6|40230.6|40250.6|40230.6|40250.6|40230.6|40250.6|40230.6|69
1711657200000|2024-03-28 20:20:00|40251.8|40231.8|40244.4|40224.4|40251.8|40231.8|40240.7|40220.7|109
1711657500000|2024-03-28 20:25:00|40245.7|40225.7|40248.2|40228.2|40249.4|40229.4|40244.4|40224.4|33
1711657800000|2024-03-28 20:30:00|40249.5|40229.5|40263.2|40243.2|40265.8|40245.8|40247|40227|130
1711658100000|2024-03-28 20:35:00|40261.9|40241.9|40255.8|40235.8|40261.9|40241.9|40254.5|40234.5|100
1711658400000|2024-03-28 20:40:00|40257.1|40237.1|40258.3|40238.3|40259.5|40239.5|40255.8|40235.8|21
1711658700000|2024-03-28 20:45:00|40259.5|40239.5|40269.5|40249.5|40269.5|40249.5|40259.5|40239.5|78
1711659000000|2024-03-28 20:50:00|40268.2|40248.2|40273.3|40253.3|40275.8|40255.8|40264.5|40244.5|55
1711659300000|2024-03-28 20:55:00|40272|40252|40292|40272|40292|40272|40269.5|40249.5|115
1711922400000|2024-03-31 22:00:00|40536.1|40516.1|40697.5|40677.5|40775.8|40755.8|40536.1|40516.1|1178
1711922700000|2024-03-31 22:05:00|40698.6|40678.6|40702.2|40682.2|40759.4|40739.4|40698.6|40678.6|429
1711923000000|2024-03-31 22:10:00|40703.3|40683.3|40693.4|40673.4|40717.2|40697.2|40693.3|40673.3|137
1711923300000|2024-03-31 22:15:00|40695.9|40675.9|40694.5|40674.5|40710.9|40690.9|40690.9|40670.9|161
1711923600000|2024-03-31 22:20:00|40695.9|40675.9|40683.7|40663.7|40695.9|40675.9|40669.8|40649.8|114
1711923900000|2024-03-31 22:25:00|40684.8|40664.8|40668.4|40648.4|40699.8|40679.8|40654.8|40634.8|233
1711924200000|2024-03-31 22:30:00|40667|40647|40652|40632|40670.9|40650.9|40648.4|40628.4|117
1711924500000|2024-03-31 22:35:00|40653.4|40633.4|40650.9|40630.9|40655.9|40635.9|40650.9|40630.9|49
1711924800000|2024-03-31 22:40:00|40649.5|40629.5|40611|40591|40649.5|40629.5|40596|40576|228
1711925100000|2024-03-31 22:45:00|40609.9|40589.9|40628.2|40608.2|40633.5|40613.5|40573.5|40553.5|193
1711925400000|2024-03-31 22:50:00|40629.6|40609.6|40657.1|40637.1|40657.1|40637.1|40623.5|40603.5|172
1711925700000|2024-03-31 22:55:00|40656|40636|40704.6|40684.6|40713.2|40693.2|40656|40636|218
1711926000000|2024-03-31 23:00:00|40703.2|40683.2|40702.1|40682.1|40704.3|40684.3|40661.8|40641.8|208
1711926300000|2024-03-31 23:05:00|40701|40681|40716.8|40696.8|40718.2|40698.2|40687.1|40667.1|133
1711926600000|2024-03-31 23:10:00|40714.6|40694.6|40697.2|40677.2|40716.8|40696.8|40691.1|40671.1|142
1711926900000|2024-03-31 23:15:00|40695.7|40675.7|40704.7|40684.7|40709.7|40689.7|40687.2|40667.2|73
1711927200000|2024-03-31 23:20:00|40703.6|40683.6|40730.8|40710.8|40744.7|40724.7|40701.1|40681.1|169
1711927500000|2024-03-31 23:25:00|40729.7|40709.7|40742.2|40722.2|40768.3|40748.3|40723.3|40703.3|151
1711927800000|2024-03-31 23:30:00|40739.7|40719.7|40775.8|40755.8|40779.4|40759.4|40733.3|40713.3|92
1711928100000|2024-03-31 23:35:00|40774.4|40754.4|40784.4|40764.4|40793.3|40773.3|40772.2|40752.2|116
1711928400000|2024-03-31 23:40:00|40783.3|40763.3|40823.3|40803.3|40834.8|40814.8|40782.2|40762.2|246
1711928700000|2024-03-31 23:45:00|40821.2|40801.2|40805.6|40785.6|40836.2|40816.2|40797.3|40777.3|162
1711929000000|2024-03-31 23:50:00|40806.6|40786.6|40787.3|40767.3|40822.3|40802.3|40783.4|40763.4|242
1711929300000|2024-03-31 23:55:00|40786.2|40766.2|40756.2|40736.2|40788.4|40768.4|40723.4|40703.4|375
1711929600000|2024-04-01 00:00:00|40755.1|40735.1|40746.2|40726.2|40760.1|40740.1|40725.1|40705.1|242
1711929900000|2024-04-01 00:05:00|40751.2|40731.2|40756.2|40736.2|40775.2|40755.2|40747.3|40727.3|153
1711930200000|2024-04-01 00:10:00|40761.2|40741.2|40760.6|40740.6|40768.5|40748.5|40738.8|40718.8|486
1711930500000|2024-04-01 00:15:00|40762|40742|40743.5|40723.5|40762|40742|40743.5|40723.5|152
1711930800000|2024-04-01 00:20:00|40742.1|40722.1|40730.7|40710.7|40742.1|40722.1|40717.1|40697.1|92
1711931100000|2024-04-01 00:25:00|40733.2|40713.2|40727.1|40707.1|40735.7|40715.7|40724.6|40704.6|66
1711931400000|2024-04-01 00:30:00|40725.7|40705.7|40742.9|40722.9|40746.5|40726.5|40720.7|40700.7|241
1711931700000|2024-04-01 00:35:00|40740.7|40720.7|40756.8|40736.8|40757.9|40737.9|40734.3|40714.3|206
1711932000000|2024-04-01 00:40:00|40757.9|40737.9|40750.7|40730.7|40760.7|40740.7|40737.9|40717.9|210
1711932300000|2024-04-01 00:45:00|40748.2|40728.2|40740.8|40720.8|40750.7|40730.7|40734.3|40714.3|88
1711932600000|2024-04-01 00:50:00|40742.2|40722.2|40730.8|40710.8|40742.9|40722.9|40725.8|40705.8|134
1711932900000|2024-04-01 00:55:00|40729.7|40709.7|40678.3|40658.3|40740.8|40720.8|40678.3|40658.3|465
1711933200000|2024-04-01 01:00:00|40662.2|40642.2|40735.5|40715.5|40766.6|40746.6|40660.8|40640.8|1389
1711933500000|2024-04-01 01:05:00|40736.6|40716.6|40671.3|40651.3|40758.8|40738.8|40668.8|40648.8|508
1711933800000|2024-04-01 01:10:00|40670.2|40650.2|40690.2|40670.2|40696.3|40676.3|40655.2|40635.2|330
1711934100000|2024-04-01 01:15:00|40688.8|40668.8|40657.4|40637.4|40703.5|40683.5|40641|40621|449
1711934400000|2024-04-01 01:20:00|40656|40636|40622.4|40602.4|40657.4|40637.4|40602.4|40582.4|192
1711934700000|2024-04-01 01:25:00|40621|40601|40644.9|40624.9|40644.9|40624.9|40609.9|40589.9|113
1711935000000|2024-04-01 01:30:00|40643.8|40623.8|40667.4|40647.4|40667.4|40647.4|40634.9|40614.9|117
1711935300000|2024-04-01 01:35:00|40668.5|40648.5|40632.5|40612.5|40669.9|40649.9|40612.5|40592.5|105
1711935600000|2024-04-01 01:40:00|40631.1|40611.1|40623.6|40603.6|40637.5|40617.5|40621.1|40601.1|70
1711935900000|2024-04-01 01:45:00|40625|40605|40618.9|40598.9|40636.1|40616.1|40612.5|40592.5|94
1711936200000|2024-04-01 01:50:00|40621.1|40601.1|40641.1|40621.1|40641.4|40621.4|40621.1|40601.1|82
1711936500000|2024-04-01 01:55:00|40637.5|40617.5|40636.1|40616.1|40642.5|40622.5|40622.5|40602.5|99
1711936800000|2024-04-01 02:00:00|40637.5|40617.5|40657.5|40637.5|40662.5|40642.5|40637.5|40617.5|166
1711937100000|2024-04-01 02:05:00|40656.5|40636.5|40652.6|40632.6|40667.5|40647.5|40650|40630|149
1711937400000|2024-04-01 02:10:00|40651.1|40631.1|40642.6|40622.6|40657.6|40637.6|40627.6|40607.6|156
1711937700000|2024-04-01 02:15:00|40645.4|40625.4|40638.7|40618.7|40649.8|40629.8|40632.6|40612.6|76
1711938000000|2024-04-01 02:20:00|40637.6|40617.6|40652.6|40632.6|40652.6|40632.6|40635.1|40615.1|34
1711938300000|2024-04-01 02:25:00|40651.5|40631.5|40661.2|40641.2|40661.2|40641.2|40646.2|40626.2|34
1711938600000|2024-04-01 02:30:00|40658.7|40638.7|40666.2|40646.2|40667.6|40647.6|40648.7|40628.7|85
1711938900000|2024-04-01 02:35:00|40667.6|40647.6|40642.7|40622.7|40667.6|40647.6|40632.6|40612.6|78
1711939200000|2024-04-01 02:40:00|40643.7|40623.7|40632.7|40612.7|40651.6|40631.6|40630.5|40610.5|108
1711939500000|2024-04-01 02:45:00|40636.6|40616.6|40667.7|40647.7|40667.7|40647.7|40632.7|40612.7|42
1711939800000|2024-04-01 02:50:00|40666.6|40646.6|40659.1|40639.1|40667.7|40647.7|40654.1|40634.1|152
1711940100000|2024-04-01 02:55:00|40657.7|40637.7|40649.1|40629.1|40659.1|40639.1|40647.7|40627.7|114
1711940400000|2024-04-01 03:00:00|40647.7|40627.7|40604.1|40584.1|40647.7|40627.7|40604.1|40584.1|208
1711940700000|2024-04-01 03:05:00|40601.6|40581.6|40597.7|40577.7|40601.6|40581.6|40579.2|40559.2|279
1711941000000|2024-04-01 03:10:00|40598.8|40578.8|40597.8|40577.8|40620.3|40600.3|40595.3|40575.3|121
1711941300000|2024-04-01 03:15:00|40596.7|40576.7|40593.9|40573.9|40596.7|40576.7|40586.7|40566.7|90
1711941600000|2024-04-01 03:20:00|40595.3|40575.3|40569.2|40549.2|40595.3|40575.3|40566.4|40546.4|112
1711941900000|2024-04-01 03:25:00|40570.6|40550.6|40603.9|40583.9|40607.8|40587.8|40569.2|40549.2|148
1711942200000|2024-04-01 03:30:00|40605|40585|40625.3|40605.3|40626.4|40606.4|40605|40585|91
1711942500000|2024-04-01 03:35:00|40622.8|40602.8|40667.8|40647.8|40667.8|40647.8|40622.8|40602.8|92
1711942800000|2024-04-01 03:40:00|40671.4|40651.4|40667.9|40647.9|40672.9|40652.9|40667.8|40647.8|52
1711943100000|2024-04-01 03:45:00|40665.4|40645.4|40702.9|40682.9|40702.9|40682.9|40663.9|40643.9|55
1711943400000|2024-04-01 03:50:00|40700.4|40680.4|40706.5|40686.5|40706.5|40686.5|40694|40674|58
1711943700000|2024-04-01 03:55:00|40702.9|40682.9|40701.8|40681.8|40707.9|40687.9|40701.8|40681.8|23
1711944000000|2024-04-01 04:00:00|40699.3|40679.3|40707.9|40687.9|40709.3|40689.3|40699.3|40679.3|33
1711944300000|2024-04-01 04:05:00|40710.1|40690.1|40692.9|40672.9|40732.9|40712.9|40692.9|40672.9|196
1711944600000|2024-04-01 04:10:00|40691.5|40671.5|40703|40683|40703|40683|40676.9|40656.9|55
1711944900000|2024-04-01 04:15:00|40704.4|40684.4|40748|40728|40753|40733|40704.4|40684.4|244
1711945200000|2024-04-01 04:20:00|40745.5|40725.5|40738|40718|40748|40728|40726.9|40706.9|72
1711945500000|2024-04-01 04:25:00|40743|40723|40735.5|40715.5|40743|40723|40735.5|40715.5|49
1711945800000|2024-04-01 04:30:00|40734.4|40714.4|40725.2|40705.2|40734.4|40714.4|40723|40703|149
1711946100000|2024-04-01 04:35:00|40723.8|40703.8|40695.2|40675.2|40725.2|40705.2|40695.2|40675.2|59
1711946400000|2024-04-01 04:40:00|40697.7|40677.7|40705.2|40685.2|40705.2|40685.2|40697.7|40677.7|28
1711946700000|2024-04-01 04:45:00|40710.2|40690.2|40705.2|40685.2|40718.1|40698.1|40705.2|40685.2|26
1711947000000|2024-04-01 04:50:00|40706.3|40686.3|40710.2|40690.2|40715.2|40695.2|40705.2|40685.2|16
1711947300000|2024-04-01 04:55:00|40710.3|40690.3|40704.2|40684.2|40718.8|40698.8|40697.8|40677.8|55
1711947600000|2024-04-01 05:00:00|40703.1|40683.1|40691.7|40671.7|40706.7|40686.7|40689.2|40669.2|56
1711947900000|2024-04-01 05:05:00|40690.3|40670.3|40676.7|40656.7|40691.7|40671.7|40674.2|40654.2|56
1711948200000|2024-04-01 05:10:00|40678.1|40658.1|40658.1|40638.1|40678.1|40658.1|40655.3|40635.3|82
1711948500000|2024-04-01 05:15:00|40661.7|40641.7|40658.2|40638.2|40663.1|40643.1|40655.3|40635.3|65
1711948800000|2024-04-01 05:20:00|40657.1|40637.1|40660.3|40640.3|40666|40646|40653.2|40633.2|96
1711949100000|2024-04-01 05:25:00|40661.8|40641.8|40648.2|40628.2|40661.8|40641.8|40643.2|40623.2|123
1711949400000|2024-04-01 05:30:00|40644.3|40624.3|40610.4|40590.4|40644.3|40624.3|40590.4|40570.4|357
1711949700000|2024-04-01 05:35:00|40605.4|40585.4|40585.4|40565.4|40615.4|40595.4|40582.9|40562.9|103
1711950000000|2024-04-01 05:40:00|40584.3|40564.3|40594|40574|40596.5|40576.5|40575.4|40555.4|106
1711950300000|2024-04-01 05:45:00|40595.4|40575.4|40604|40584|40617.6|40597.6|40578.2|40558.2|381
1711950600000|2024-04-01 05:50:00|40605.4|40585.4|40612.6|40592.6|40612.6|40592.6|40587.6|40567.6|179
1711950900000|2024-04-01 05:55:00|40611.2|40591.2|40629.8|40609.8|40638.4|40618.4|40611.2|40591.2|408
1711951200000|2024-04-01 06:00:00|40627.6|40607.6|40595.9|40575.9|40634.8|40614.8|40589.8|40569.8|153
1711951500000|2024-04-01 06:05:00|40594.8|40574.8|40594.8|40574.8|40616.2|40596.2|40582|40562|115
1711951800000|2024-04-01 06:10:00|40592.3|40572.3|40613.4|40593.4|40613.4|40593.4|40585.9|40565.9|79
1711952100000|2024-04-01 06:15:00|40614.8|40594.8|40619.5|40599.5|40625.9|40605.9|40589.8|40569.8|77
1711952400000|2024-04-01 06:20:00|40620.6|40600.6|40637.4|40617.4|40639.9|40619.9|40613.4|40593.4|61
1711952700000|2024-04-01 06:25:00|40635.9|40615.9|40604.9|40584.9|40635.9|40615.9|40582|40562|150
1711953000000|2024-04-01 06:30:00|40607|40587|40629.9|40609.9|40657.1|40637.1|40607|40587|142
1711953300000|2024-04-01 06:35:00|40631|40611|40657.7|40637.7|40661.3|40641.3|40631|40611|309
1711953600000|2024-04-01 06:40:00|40662.7|40642.7|40661|40641|40667.8|40647.8|40654.9|40634.9|126
1711953900000|2024-04-01 06:45:00|40659.9|40639.9|40684.2|40664.2|40708.8|40688.8|40659.9|40639.9|198
1711954200000|2024-04-01 06:50:00|40682.8|40662.8|40771.7|40751.7|40771.7|40751.7|40682.8|40662.8|285
1711954500000|2024-04-01 06:55:00|40773.9|40753.9|40761.7|40741.7|40784.2|40764.2|40751.7|40731.7|413
1711954800000|2024-04-01 07:00:00|40760.6|40740.6|40737.8|40717.8|40760.6|40740.6|40720.3|40700.3|168
1711955100000|2024-04-01 07:05:00|40739.2|40719.2|40737.8|40717.8|40750.7|40730.7|40734.2|40714.2|63
1711955400000|2024-04-01 07:10:00|40734.3|40714.3|40722.8|40702.8|40737.8|40717.8|40717.8|40697.8|258
1711955700000|2024-04-01 07:15:00|40724.3|40704.3|40744.6|40724.6|40744.6|40724.6|40718.2|40698.2|63
1711956000000|2024-04-01 07:20:00|40745.7|40725.7|40739.6|40719.6|40745.7|40725.7|40735.7|40715.7|37
1711956300000|2024-04-01 07:25:00|40741.1|40721.1|40755.7|40735.7|40759.7|40739.7|40740.7|40720.7|128
1711956600000|2024-04-01 07:30:00|40760.7|40740.7|40765.7|40745.7|40765.7|40745.7|40760.7|40740.7|49
1711956900000|2024-04-01 07:35:00|40765.8|40745.8|40769.7|40749.7|40771.5|40751.5|40759.7|40739.7|61
1711957200000|2024-04-01 07:40:00|40768.6|40748.6|40765.8|40745.8|40768.6|40748.6|40744.7|40724.7|50
1711957500000|2024-04-01 07:45:00|40766.9|40746.9|40752.2|40732.2|40769.4|40749.4|40752.2|40732.2|46
1711957800000|2024-04-01 07:50:00|40754.7|40734.7|40733.7|40713.7|40757.2|40737.2|40733.7|40713.7|113
1711958100000|2024-04-01 07:55:00|40732.6|40712.6|40722.2|40702.2|40733.7|40713.7|40712.2|40692.2|76
1711958400000|2024-04-01 08:00:00|40720.8|40700.8|40740.1|40720.1|40740.1|40720.1|40700.1|40680.1|149
1711958700000|2024-04-01 08:05:00|40738.7|40718.7|40723.7|40703.7|40740.1|40720.1|40718.7|40698.7|38
1711959000000|2024-04-01 08:10:00|40718.7|40698.7|40728.7|40708.7|40728.7|40708.7|40708.7|40688.7|64
1711959300000|2024-04-01 08:15:00|40730.1|40710.1|40736.6|40716.6|40736.6|40716.6|40727.3|40707.3|56
1711959600000|2024-04-01 08:20:00|40735.2|40715.2|40738.7|40718.7|40741.2|40721.2|40731.6|40711.6|40
1711959900000|2024-04-01 08:25:00|40743.7|40723.7|40727.7|40707.7|40758.8|40738.8|40727.7|40707.7|77
1711960200000|2024-04-01 08:30:00|40725.2|40705.2|40708.8|40688.8|40725.2|40705.2|40708.8|40688.8|63
1711960500000|2024-04-01 08:35:00|40710.2|40690.2|40727.4|40707.4|40727.4|40707.4|40700.6|40680.6|79
1711960800000|2024-04-01 08:40:00|40728.8|40708.8|40698.8|40678.8|40728.8|40708.8|40696.3|40676.3|80
1711961100000|2024-04-01 08:45:00|40701|40681|40708.8|40688.8|40713.8|40693.8|40698.8|40678.8|39
1711961400000|2024-04-01 08:50:00|40707.4|40687.4|40728.8|40708.8|40728.8|40708.8|40701.7|40681.7|91
1711961700000|2024-04-01 08:55:00|40727.8|40707.8|40738.9|40718.9|40738.9|40718.9|40727.8|40707.8|34
1711962000000|2024-04-01 09:00:00|40741.4|40721.4|40735.3|40715.3|40748.9|40728.9|40735.3|40715.3|57
1711962300000|2024-04-01 09:05:00|40737.8|40717.8|40753.9|40733.9|40753.9|40733.9|40733.9|40713.9|46
1711962600000|2024-04-01 09:10:00|40752.8|40732.8|40737.8|40717.8|40752.8|40732.8|40733.9|40713.9|85
1711962900000|2024-04-01 09:15:00|40736.4|40716.4|40743.9|40723.9|40743.9|40723.9|40736.4|40716.4|26
1711963200000|2024-04-01 09:20:00|40746.1|40726.1|40753.9|40733.9|40753.9|40733.9|40746.1|40726.1|50
1711963500000|2024-04-01 09:25:00|40756.4|40736.4|40765|40745|40765|40745|40748.9|40728.9|72
1711963800000|2024-04-01 09:30:00|40766.1|40746.1|40847.9|40827.9|40849|40829|40764|40744|601
1711964100000|2024-04-01 09:35:00|40849|40829|40801.5|40781.5|40852.9|40832.9|40795.1|40775.1|255
1711964400000|2024-04-01 09:40:00|40800.4|40780.4|40734|40714|40801.5|40781.5|40734|40714|234
1711964700000|2024-04-01 09:45:00|40730.4|40710.4|40745.1|40725.1|40745.1|40725.1|40730.4|40710.4|71
1711965000000|2024-04-01 09:50:00|40744|40724|40734|40714|40744|40724|40713|40693|83
1711965300000|2024-04-01 09:55:00|40730.5|40710.5|40739|40719|40749|40729|40728|40708|35
1711965600000|2024-04-01 10:00:00|40740.5|40720.5|40757.6|40737.6|40769.1|40749.1|40739|40719|99
1711965900000|2024-04-01 10:05:00|40752.6|40732.6|40752.7|40732.7|40761.2|40741.2|40751.2|40731.2|31
1711966200000|2024-04-01 10:10:00|40751.6|40731.6|40734.1|40714.1|40751.6|40731.6|40731.2|40711.2|32
1711966500000|2024-04-01 10:15:00|40732.7|40712.7|40735.2|40715.2|40751.6|40731.6|40732.7|40712.7|48
1711966800000|2024-04-01 10:20:00|40736.3|40716.3|40720.2|40700.2|40737.7|40717.7|40720.2|40700.2|43
1711967100000|2024-04-01 10:25:00|40718.8|40698.8|40712.7|40692.7|40718.8|40698.8|40702.7|40682.7|54
1711967400000|2024-04-01 10:30:00|40710.6|40690.6|40689.2|40669.2|40711.3|40691.3|40688.1|40668.1|123
1711967700000|2024-04-01 10:35:00|40690.6|40670.6|40734.2|40714.2|40734.2|40714.2|40685.6|40665.6|86
1711968000000|2024-04-01 10:40:00|40731.3|40711.3|40719.2|40699.2|40731.3|40711.3|40699.2|40679.2|86
1711968300000|2024-04-01 10:45:00|40721.7|40701.7|40714.2|40694.2|40729.2|40709.2|40712.8|40692.8|113
1711968600000|2024-04-01 10:50:00|40715.6|40695.6|40706.7|40686.7|40715.6|40695.6|40700.6|40680.6|47
1711968900000|2024-04-01 10:55:00|40708.2|40688.2|40708.2|40688.2|40712.8|40692.8|40707.1|40687.1|59
1711969200000|2024-04-01 11:00:00|40709.2|40689.2|40739.3|40719.3|40751.7|40731.7|40709.2|40689.2|98
1711969500000|2024-04-01 11:05:00|40741.8|40721.8|40751.8|40731.8|40762.1|40742.1|40734.3|40714.3|118
1711969800000|2024-04-01 11:10:00|40750.7|40730.7|40776.4|40756.4|40792.5|40772.5|40748.2|40728.2|199
1711970100000|2024-04-01 11:15:00|40775.4|40755.4|40779|40759|40781.5|40761.5|40770.4|40750.4|42
1711970400000|2024-04-01 11:20:00|40776.5|40756.5|40759.3|40739.3|40780.4|40760.4|40754.3|40734.3|55
1711970700000|2024-04-01 11:25:00|40762.9|40742.9|40759.3|40739.3|40767.9|40747.9|40747.2|40727.2|64
1711971000000|2024-04-01 11:30:00|40761.8|40741.8|40759.4|40739.4|40772.9|40752.9|40750.8|40730.8|114
1711971300000|2024-04-01 11:35:00|40758.3|40738.3|40779.4|40759.4|40786.5|40766.5|40755.8|40735.8|114
1711971600000|2024-04-01 11:40:00|40777.2|40757.2|40769.4|40749.4|40777.2|40757.2|40765.4|40745.4|47
1711971900000|2024-04-01 11:45:00|40766.9|40746.9|40705.5|40685.5|40766.9|40746.9|40701.9|40681.9|184
1711972200000|2024-04-01 11:50:00|40706.5|40686.5|40695.5|40675.5|40709|40689|40688|40668|257
1711972500000|2024-04-01 11:55:00|40694.4|40674.4|40676.6|40656.6|40698|40678|40653|40633|321
1711972800000|2024-04-01 12:00:00|40678.7|40658.7|40628|40608|40678.7|40658.7|40619.4|40599.4|494
1711973100000|2024-04-01 12:05:00|40625.5|40605.5|40484.8|40464.8|40628|40608|40484.8|40464.8|1134
1711973400000|2024-04-01 12:10:00|40483.4|40463.4|40439.5|40419.5|40483.4|40463.4|40432|40412|938
1711973700000|2024-04-01 12:15:00|40440.6|40420.6|40545.6|40525.6|40547|40527|40439.5|40419.5|833
1711974000000|2024-04-01 12:20:00|40547|40527|40621.7|40601.7|40678.8|40658.8|40545.6|40525.6|935
1711974300000|2024-04-01 12:25:00|40620.6|40600.6|40632.7|40612.7|40680.2|40660.2|40620.6|40600.6|420
1711974600000|2024-04-01 12:30:00|40631.7|40611.7|40598.1|40578.1|40634.2|40614.2|40573.1|40553.1|337
1711974900000|2024-04-01 12:35:00|40597|40577|40643.1|40623.1|40645.6|40625.6|40597|40577|285
1711975200000|2024-04-01 12:40:00|40641.7|40621.7|40613.1|40593.1|40643.1|40623.1|40605.3|40585.3|314
1711975500000|2024-04-01 12:45:00|40615.6|40595.6|40598.2|40578.2|40618.1|40598.1|40587.1|40567.1|275
1711975800000|2024-04-01 12:50:00|40597.1|40577.1|40604.6|40584.6|40604.6|40584.6|40569.6|40549.6|549
1711976100000|2024-04-01 12:55:00|40605.7|40585.7|40596|40576|40618.2|40598.2|40596|40576|288
1711976400000|2024-04-01 13:00:00|40594.6|40574.6|40671.1|40651.1|40719.6|40699.6|40584.6|40564.6|1319
1711976700000|2024-04-01 13:05:00|40669.6|40649.6|40703.2|40683.2|40719.6|40699.6|40669.6|40649.6|471
1711977000000|2024-04-01 13:10:00|40706.1|40686.1|40876.5|40856.5|40898.2|40878.2|40706.1|40686.1|1875
1711977300000|2024-04-01 13:15:00|40877.5|40857.5|40886.8|40866.8|40931.8|40911.8|40877.5|40857.5|1175
1711977600000|2024-04-01 13:20:00|40887.9|40867.9|40929.3|40909.3|40945.4|40925.4|40854.3|40834.3|831
1711977900000|2024-04-01 13:25:00|40930.4|40910.4|40876.9|40856.9|40954|40934|40874.4|40854.4|717
1711978200000|2024-04-01 13:30:00|40874.7|40854.7|40820.4|40800.4|40885.4|40865.4|40791.9|40771.9|843
1711978500000|2024-04-01 13:35:00|40821.9|40801.9|40813.3|40793.3|40842.9|40822.9|40791.9|40771.9|494
1711978800000|2024-04-01 13:40:00|40813|40793|40803.3|40783.3|40814.4|40794.4|40785.5|40765.5|469
1711979100000|2024-04-01 13:45:00|40804.4|40784.4|40768.3|40748.3|40806.9|40786.9|40731.9|40711.9|744
1711979400000|2024-04-01 13:50:00|40771.9|40751.9|40767.3|40747.3|40783.4|40763.4|40738.4|40718.4|488
1711979700000|2024-04-01 13:55:00|40771.9|40751.9|40809.5|40789.5|40836.9|40816.9|40765.9|40745.9|418
1711980000000|2024-04-01 14:00:00|40805.5|40785.5|40738.4|40718.4|40805.5|40785.5|40699.8|40679.8|1383
1711980300000|2024-04-01 14:05:00|40739.8|40719.8|40787.3|40767.3|40794.8|40774.8|40735.9|40715.9|510
1711980600000|2024-04-01 14:10:00|40783.8|40763.8|40797.4|40777.4|40809.9|40789.9|40749.8|40729.8|340
1711980900000|2024-04-01 14:15:00|40796.3|40776.3|40712.7|40692.7|40796.3|40776.3|40712.7|40692.7|381
1711981200000|2024-04-01 14:20:00|40711.3|40691.3|40737.8|40717.8|40741.3|40721.3|40699.2|40679.2|461
1711981500000|2024-04-01 14:25:00|40736.3|40716.3|40755.3|40735.3|40765.3|40745.3|40722.8|40702.8|320
1711981800000|2024-04-01 14:30:00|40753.1|40733.1|40802.8|40782.8|40827.4|40807.4|40736.3|40716.3|913
1711982100000|2024-04-01 14:35:00|40801.4|40781.4|40726.4|40706.4|40802.8|40782.8|40726.4|40706.4|616
1711982400000|2024-04-01 14:40:00|40727.8|40707.8|40719.2|40699.2|40731.4|40711.4|40707.8|40687.8|539
1711982700000|2024-04-01 14:45:00|40717.8|40697.8|40726.4|40706.4|40729.3|40709.3|40710.7|40690.7|437
1711983000000|2024-04-01 14:50:00|40727.8|40707.8|40701.8|40681.8|40727.8|40707.8|40697.1|40677.1|406
1711983300000|2024-04-01 14:55:00|40700.7|40680.7|40719.3|40699.3|40726.8|40706.8|40698.2|40678.2|544
1711983600000|2024-04-01 15:00:00|40720.7|40700.7|40755.4|40735.4|40767.9|40747.9|40719.3|40699.3|518
1711983900000|2024-04-01 15:05:00|40754.3|40734.3|40742.5|40722.5|40754.3|40734.3|40720|40700|194
1711984200000|2024-04-01 15:10:00|40744|40724|40704.3|40684.3|40756.5|40736.5|40701.8|40681.8|389
1711984500000|2024-04-01 15:15:00|40705.8|40685.8|40652.2|40632.2|40705.8|40685.8|40641.9|40621.9|674
1711984800000|2024-04-01 15:20:00|40650.8|40630.8|40652.2|40632.2|40657.2|40637.2|40633.7|40613.7|426
1711985100000|2024-04-01 15:25:00|40647.2|40627.2|40652.3|40632.3|40655.8|40635.8|40634.7|40614.7|286
1711985400000|2024-04-01 15:30:00|40654.4|40634.4|40635.8|40615.8|40655.8|40635.8|40623.3|40603.3|287
1711985700000|2024-04-01 15:35:00|40634.4|40614.4|40675.9|40655.9|40675.9|40655.9|40630.8|40610.8|310
1711986000000|2024-04-01 15:40:00|40677.3|40657.3|40738|40718|40764.4|40744.4|40677.3|40657.3|700
1711986300000|2024-04-01 15:45:00|40735.5|40715.5|40733|40713|40735.5|40715.5|40710.9|40690.9|162
1711986600000|2024-04-01 15:50:00|40729.5|40709.5|40714.8|40694.8|40732.3|40712.3|40705.2|40685.2|190
1711986900000|2024-04-01 15:55:00|40715.9|40695.9|40695.9|40675.9|40730.9|40710.9|40695.9|40675.9|148
1711987200000|2024-04-01 16:00:00|40693.8|40673.8|40683.8|40663.8|40697.4|40677.4|40667.7|40647.7|308
1711987500000|2024-04-01 16:05:00|40678.8|40658.8|40685.3|40665.3|40691.3|40671.3|40672.4|40652.4|143
1711987800000|2024-04-01 16:10:00|40683.8|40663.8|40717.4|40697.4|40717.4|40697.4|40681.3|40661.3|203
1711988100000|2024-04-01 16:15:00|40718.8|40698.8|40732.4|40712.4|40739.9|40719.9|40717.4|40697.4|170
1711988400000|2024-04-01 16:20:00|40728.9|40708.9|40752.4|40732.4|40754.9|40734.9|40728.9|40708.9|184
1711988700000|2024-04-01 16:25:00|40748.9|40728.9|40741|40721|40748.9|40728.9|40732.4|40712.4|188
1711989000000|2024-04-01 16:30:00|40743.9|40723.9|40751|40731|40765|40745|40742.5|40722.5|270
1711989300000|2024-04-01 16:35:00|40752.5|40732.5|40758.9|40738.9|40771.4|40751.4|40750|40730|295
1711989600000|2024-04-01 16:40:00|40760|40740|40729.3|40709.3|40776.1|40756.1|40727.9|40707.9|370
1711989900000|2024-04-01 16:45:00|40725.7|40705.7|40730.4|40710.4|40735.4|40715.4|40711.8|40691.8|300
1711990200000|2024-04-01 16:50:00|40729|40709|40694.3|40674.3|40730.4|40710.4|40694.3|40674.3|337
1711990500000|2024-04-01 16:55:00|40695.8|40675.8|40688.3|40668.3|40695.8|40675.8|40654.7|40634.7|1410
1711990800000|2024-04-01 17:00:00|40690.4|40670.4|40680.4|40660.4|40693.3|40673.3|40663.3|40643.3|553
1711991100000|2024-04-01 17:05:00|40678.3|40658.3|40670.5|40650.5|40678.3|40658.3|40670.5|40650.5|92
1711991400000|2024-04-01 17:10:00|40671.9|40651.9|40660.5|40640.5|40671.9|40651.9|40652.6|40632.6|164
1711991700000|2024-04-01 17:15:00|40656.9|40636.9|40645.5|40625.5|40660.5|40640.5|40645.5|40625.5|79
1711992000000|2024-04-01 17:20:00|40643.4|40623.4|40625.5|40605.5|40643.4|40623.4|40625.5|40605.5|145
1711992300000|2024-04-01 17:25:00|40624.4|40604.4|40647|40627|40647|40627|40621.9|40601.9|113
1711992600000|2024-04-01 17:30:00|40648.4|40628.4|40655.5|40635.5|40657|40637|40643.4|40623.4|100
1711992900000|2024-04-01 17:35:00|40657|40637|40660.6|40640.6|40670.6|40650.6|40655.5|40635.5|166
1711993200000|2024-04-01 17:40:00|40659.5|40639.5|40655.6|40635.6|40659.5|40639.5|40654.1|40634.1|104
1711993500000|2024-04-01 17:45:00|40656.6|40636.6|40660.6|40640.6|40660.6|40640.6|40655.6|40635.6|63
1711993800000|2024-04-01 17:50:00|40661.7|40641.7|40675.2|40655.2|40675.2|40655.2|40661.7|40641.7|113
1711994100000|2024-04-01 17:55:00|40677.7|40657.7|40700.3|40680.3|40700.3|40680.3|40677.7|40657.7|83
1711994400000|2024-04-01 18:00:00|40702.8|40682.8|40706.7|40686.7|40707.8|40687.8|40702.8|40682.8|96
1711994700000|2024-04-01 18:05:00|40707.8|40687.8|40694.2|40674.2|40707.8|40687.8|40694.2|40674.2|86
1711995000000|2024-04-01 18:10:00|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|40686.4|40666.4|46
1711995300000|2024-04-01 18:15:00|40694.2|40674.2|40693.9|40673.9|40696.8|40676.8|40691.7|40671.7|81
1711995600000|2024-04-01 18:20:00|40695.3|40675.3|40697.8|40677.8|40699.3|40679.3|40692.8|40672.8|39
1711995900000|2024-04-01 18:25:00|40699.3|40679.3|40696.8|40676.8|40702.8|40682.8|40696.8|40676.8|32
1711996200000|2024-04-01 18:30:00|40697.9|40677.9|40692.9|40672.9|40697.9|40677.9|40692.9|40672.9|31
1711996500000|2024-04-01 18:35:00|40695|40675|40707.9|40687.9|40707.9|40687.9|40695|40675|208
1711996800000|2024-04-01 18:40:00|40704.3|40684.3|40697.9|40677.9|40704.3|40684.3|40694|40674|61
1711997100000|2024-04-01 18:45:00|40701.8|40681.8|40697.9|40677.9|40705.4|40685.4|40697.9|40677.9|63
1711997400000|2024-04-01 18:50:00|40699.4|40679.4|40705.4|40685.4|40705.4|40685.4|40699.4|40679.4|61
1711997700000|2024-04-01 18:55:00|40706.9|40686.9|40706.9|40686.9|40708.3|40688.3|40703|40683|26
1711998000000|2024-04-01 19:00:00|40705.5|40685.5|40704.4|40684.4|40706.9|40686.9|40700.5|40680.5|31
1711998300000|2024-04-01 19:05:00|40706.9|40686.9|40719.4|40699.4|40719.4|40699.4|40705.5|40685.5|60
1711998600000|2024-04-01 19:10:00|40718|40698|40714.4|40694.4|40718|40698|40714.4|40694.4|82
1711998900000|2024-04-01 19:15:00|40716.9|40696.9|40713|40693|40718|40698|40713|40693|14
1711999200000|2024-04-01 19:20:00|40711.6|40691.6|40705.5|40685.5|40713|40693|40704.5|40684.5|41
1711999500000|2024-04-01 19:25:00|40708|40688|40704.5|40684.5|40708|40688|40702|40682|25
1711999800000|2024-04-01 19:30:00|40705.6|40685.6|40709.1|40689.1|40715.2|40695.2|40705.6|40685.6|92
1712000100000|2024-04-01 19:35:00|40708.1|40688.1|40705.2|40685.2|40708.1|40688.1|40701.6|40681.6|27
1712000400000|2024-04-01 19:40:00|40707.7|40687.7|40710.2|40690.2|40711.7|40691.7|40705.2|40685.2|30
1712000700000|2024-04-01 19:45:00|40711.7|40691.7|40714.2|40694.2|40715.6|40695.6|40711.7|40691.7|30
1712001000000|2024-04-01 19:50:00|40715.6|40695.6|40720.3|40700.3|40721.7|40701.7|40715.6|40695.6|43
1712001300000|2024-04-01 19:55:00|40721.7|40701.7|40726.7|40706.7|40726.7|40706.7|40721.7|40701.7|57
1712001600000|2024-04-01 20:00:00|40728.2|40708.2|40731.7|40711.7|40734.2|40714.2|40723.5|40703.5|351
1712001900000|2024-04-01 20:05:00|40738.2|40718.2|40737.8|40717.8|40741.7|40721.7|40737.8|40717.8|47
1712002200000|2024-04-01 20:10:00|40740.3|40720.3|40735.3|40715.3|40741.8|40721.8|40735.3|40715.3|40
1712002500000|2024-04-01 20:15:00|40736.8|40716.8|40744.3|40724.3|40745.3|40725.3|40736.8|40716.8|37
1712002800000|2024-04-01 20:20:00|40743.2|40723.2|40742.9|40722.9|40746.8|40726.8|40741.8|40721.8|36
1712003100000|2024-04-01 20:25:00|40745.4|40725.4|40741.8|40721.8|40746.8|40726.8|40741.8|40721.8|52
1712003400000|2024-04-01 20:30:00|40740.4|40720.4|40748.3|40728.3|40748.3|40728.3|40740.4|40720.4|67
1712003700000|2024-04-01 20:35:00|40746.8|40726.8|40745.4|40725.4|40748.3|40728.3|40742.9|40722.9|50
1712004000000|2024-04-01 20:40:00|||||||||12
1712004300000|2024-04-01 20:45:00|40746.9|40726.9|40757.9|40737.9|40757.9|40737.9|40745.4|40725.4|64
1712004600000|2024-04-01 20:50:00|40760.4|40740.4|40765.5|40745.5|40765.5|40745.5|40760.4|40740.4|44
1712004900000|2024-04-01 20:55:00|40761.9|40741.9|40758|40738|40763.3|40743.3|40758|40738|63
1712008800000|2024-04-01 22:00:00|40757.1|40737.1|40744.2|40724.2|40757.1|40737.1|40743.2|40723.2|27
1712009100000|2024-04-01 22:05:00|40742.8|40722.8|40746.8|40726.8|40747.8|40727.8|40741.7|40721.7|12
1712009400000|2024-04-01 22:10:00|40745.7|40725.7|40743.2|40723.2|40745.7|40725.7|40743.2|40723.2|15
1712009700000|2024-04-01 22:15:00|40745.7|40725.7|40745.7|40725.7|40745.7|40725.7|40743.2|40723.2|9
1712010000000|2024-04-01 22:20:00|40746.8|40726.8|40750.7|40730.7|40750.7|40730.7|40746.8|40726.8|10
1712010300000|2024-04-01 22:25:00|40750.8|40730.8|40754.3|40734.3|40755.8|40735.8|40750.8|40730.8|12
1712010600000|2024-04-01 22:30:00|40751.8|40731.8|40751.8|40731.8|40754.3|40734.3|40751.8|40731.8|14
1712010900000|2024-04-01 22:35:00|40754.3|40734.3|40751.9|40731.9|40754.3|40734.3|40751.8|40731.8|6
1712011200000|2024-04-01 22:40:00|40753.3|40733.3|40749.4|40729.4|40754.4|40734.4|40749.4|40729.4|25
1712011500000|2024-04-01 22:45:00|40750.4|40730.4|40754.4|40734.4|40754.4|40734.4|40749.4|40729.4|7
1712011800000|2024-04-01 22:50:00|40749.4|40729.4|40745.5|40725.5|40749.4|40729.4|40745.4|40725.4|15
1712012100000|2024-04-01 22:55:00|40744.4|40724.4|40742.3|40722.3|40746.9|40726.9|40742.3|40722.3|16
1712012400000|2024-04-01 23:00:00|40740.9|40720.9|40735.9|40715.9|40740.9|40720.9|40735.9|40715.9|70
1712012700000|2024-04-01 23:05:00|40734.4|40714.4|40729.4|40709.4|40734.4|40714.4|40725.9|40705.9|25
1712013000000|2024-04-01 23:10:00|40729.5|40709.5|40735.5|40715.5|40735.5|40715.5|40729.5|40709.5|14
1712013300000|2024-04-01 23:15:00|40734.5|40714.5|40734.5|40714.5|40739.5|40719.5|40734.5|40714.5|30
1712013600000|2024-04-01 23:20:00|40737|40717|40734.5|40714.5|40739.5|40719.5|40734.5|40714.5|29
1712013900000|2024-04-01 23:25:00|40739.5|40719.5|40741|40721|40741|40721|40739.5|40719.5|37
1712014200000|2024-04-01 23:30:00|40739.5|40719.5|40727.4|40707.4|40742|40722|40727.4|40707.4|44
1712014500000|2024-04-01 23:35:00|40724.9|40704.9|40722.4|40702.4|40724.9|40704.9|40718.9|40698.9|19
1712014800000|2024-04-01 23:40:00|40721.4|40701.4|40712.5|40692.5|40722.4|40702.4|40712.4|40692.4|14
1712015100000|2024-04-01 23:45:00|40711.4|40691.4|40710|40690|40712.5|40692.5|40710|40690|22
1712015400000|2024-04-01 23:50:00|40708.9|40688.9|40691|40671|40708.9|40688.9|40687.5|40667.5|63
1712015700000|2024-04-01 23:55:00|40688.5|40668.5|40687.5|40667.5|40692.5|40672.5|40682.5|40662.5|149
1712016000000|2024-04-02 00:00:00|40682.5|40662.5|40712.1|40692.1|40718.2|40698.2|40656.4|40636.4|462
1712016300000|2024-04-02 00:05:00|40713.2|40693.2|40693.2|40673.2|40713.2|40693.2|40688.2|40668.2|102
1712016600000|2024-04-02 00:10:00|40688.2|40668.2|40702.2|40682.2|40702.2|40682.2|40685.7|40665.7|44
1712016900000|2024-04-02 00:15:00|40699.7|40679.7|40703.2|40683.2|40711.8|40691.8|40696.8|40676.8|50
1712017200000|2024-04-02 00:20:00|40704.7|40684.7|40713.2|40693.2|40723.2|40703.2|40703.2|40683.2|84
1712017500000|2024-04-02 00:25:00|40710.7|40690.7|40709.7|40689.7|40718.3|40698.3|40703.2|40683.2|58
1712017800000|2024-04-02 00:30:00|40710.8|40690.8|40728.3|40708.3|40728.3|40708.3|40710.8|40690.8|34
1712018100000|2024-04-02 00:35:00|40727.2|40707.2|40733.3|40713.3|40735.8|40715.8|40724.7|40704.7|122
1712018400000|2024-04-02 00:40:00|40734.3|40714.3|40742.3|40722.3|40742.3|40722.3|40728.3|40708.3|45
1712018700000|2024-04-02 00:45:00|40743.3|40723.3|40754.8|40734.8|40754.8|40734.8|40741.2|40721.2|79
1712019000000|2024-04-02 00:50:00|40759.8|40739.8|40761.2|40741.2|40766.2|40746.2|40759.8|40739.8|67
1712019300000|2024-04-02 00:55:00|40762.3|40742.3|40754.8|40734.8|40764.8|40744.8|40745.8|40725.8|97
1712019600000|2024-04-02 01:00:00|40756.3|40736.3|40743.8|40723.8|40784.2|40764.2|40741.3|40721.3|462
1712019900000|2024-04-02 01:05:00|40746.3|40726.3|40753.8|40733.8|40757.3|40737.3|40731.3|40711.3|150
1712020200000|2024-04-02 01:10:00|40752.7|40732.7|40724.9|40704.9|40754.8|40734.8|40724.8|40704.8|87
1712020500000|2024-04-02 01:15:00|40725.9|40705.9|40734.9|40714.9|40755.9|40735.9|40724.9|40704.9|184
1712020800000|2024-04-02 01:20:00|40733.4|40713.4|40747|40727|40764.5|40744.5|40725.9|40705.9|174
1712021100000|2024-04-02 01:25:00|40749.5|40729.5|40751|40731|40777|40757|40749.5|40729.5|224
1712021400000|2024-04-02 01:30:00|40749.5|40729.5|40706|40686|40755.6|40735.6|40679.9|40659.9|339
1712021700000|2024-04-02 01:35:00|40703.1|40683.1|40711|40691|40722|40702|40683.5|40663.5|190
1712022000000|2024-04-02 01:40:00|40708.1|40688.1|40667.1|40647.1|40712|40692|40663.1|40643.1|271
1712022300000|2024-04-02 01:45:00|40665.6|40645.6|40654.6|40634.6|40688.1|40668.1|40645.6|40625.6|271
1712022600000|2024-04-02 01:50:00|40655.6|40635.6|40612.1|40592.1|40662.1|40642.1|40610.6|40590.6|327
1712022900000|2024-04-02 01:55:00|40610.6|40590.6|40645.6|40625.6|40648.1|40628.1|40610.6|40590.6|147
1712023200000|2024-04-02 02:00:00|40647.1|40627.1|40633.2|40613.2|40659.2|40639.2|40627.1|40607.1|115
1712023500000|2024-04-02 02:05:00|40634.6|40614.6|40650.7|40630.7|40658.2|40638.2|40628.6|40608.6|60
1712023800000|2024-04-02 02:10:00|40648.2|40628.2|40623.2|40603.2|40649.2|40629.2|40618.2|40598.2|83
1712024100000|2024-04-02 02:15:00|40624.2|40604.2|40615.7|40595.7|40625.7|40605.7|40615.7|40595.7|49
1712024400000|2024-04-02 02:20:00|40617.2|40597.2|40635.7|40615.7|40635.7|40615.7|40615.7|40595.7|24
1712024700000|2024-04-02 02:25:00|40636.8|40616.8|40613.2|40593.2|40636.8|40616.8|40610.7|40590.7|82
1712025000000|2024-04-02 02:30:00|40611.8|40591.8|40620.8|40600.8|40630.8|40610.8|40600.7|40580.7|146
1712025300000|2024-04-02 02:35:00|40619.7|40599.7|40633.3|40613.3|40639.3|40619.3|40613.3|40593.3|58
1712025600000|2024-04-02 02:40:00|40635.8|40615.8|40633.3|40613.3|40635.8|40615.8|40624.3|40604.3|73
1712025900000|2024-04-02 02:45:00|40632.2|40612.2|40648.3|40628.3|40661.2|40641.2|40622.2|40602.2|104
1712026200000|2024-04-02 02:50:00|40649.4|40629.4|40695.4|40675.4|40699|40679|40648.3|40628.3|107
1712026500000|2024-04-02 02:55:00|40694.4|40674.4|40694.4|40674.4|40720.4|40700.4|40692.9|40672.9|266
1712026800000|2024-04-02 03:00:00|40695.4|40675.4|40706.5|40686.5|40722.9|40702.9|40695.4|40675.4|180
1712027100000|2024-04-02 03:05:00|40708|40688|40710.5|40690.5|40711.5|40691.5|40689.4|40669.4|102
1712027400000|2024-04-02 03:10:00|40711.5|40691.5|40695.5|40675.5|40716.5|40696.5|40689.4|40669.4|70
1712027700000|2024-04-02 03:15:00|40698|40678|40723|40703|40724.4|40704.4|40689.4|40669.4|116
1712028000000|2024-04-02 03:20:00|40724.4|40704.4|40733|40713|40734.5|40714.5|40718|40698|100
1712028300000|2024-04-02 03:25:00|40734.5|40714.5|40713|40693|40734.5|40714.5|40703|40683|286
1712028600000|2024-04-02 03:30:00|40718|40698|40718|40698|40723|40703|40718|40698|51
1712028900000|2024-04-02 03:35:00|40719.5|40699.5|40734.5|40714.5|40734.5|40714.5|40719.5|40699.5|57
1712029200000|2024-04-02 03:40:00|40739.5|40719.5|40724.5|40704.5|40739.5|40719.5|40721.6|40701.6|56
1712029500000|2024-04-02 03:45:00|40726|40706|40714.5|40694.5|40727.4|40707.4|40711.6|40691.6|56
1712029800000|2024-04-02 03:50:00|40718.1|40698.1|40723.5|40703.5|40724.5|40704.5|40718.1|40698.1|32
1712030100000|2024-04-02 03:55:00|40724.6|40704.6|40723.1|40703.1|40729.6|40709.6|40723.1|40703.1|13
1712030400000|2024-04-02 04:00:00|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|40720.6|40700.6|27
1712030700000|2024-04-02 04:05:00|40722.1|40702.1|40728.6|40708.6|40728.6|40708.6|40722.1|40702.1|34
1712031000000|2024-04-02 04:10:00|40724.6|40704.6|40729.6|40709.6|40729.6|40709.6|40724.6|40704.6|21
1712031300000|2024-04-02 04:15:00|40732.1|40712.1|40732.1|40712.1|40735.7|40715.7|40731.1|40711.1|62
1712031600000|2024-04-02 04:20:00|40733.2|40713.2|40739.7|40719.7|40739.7|40719.7|40725.7|40705.7|67
1712031900000|2024-04-02 04:25:00|40738.2|40718.2|40744.7|40724.7|40748.2|40728.2|40738.2|40718.2|21
1712032200000|2024-04-02 04:30:00|40743.2|40723.2|40744.7|40724.7|40748.2|40728.2|40741.1|40721.1|50
1712032500000|2024-04-02 04:35:00|40742.2|40722.2|40740.7|40720.7|40742.2|40722.2|40736.8|40716.8|32
1712032800000|2024-04-02 04:40:00|40742.2|40722.2|40744.7|40724.7|40745.8|40725.8|40737.2|40717.2|53
1712033100000|2024-04-02 04:45:00|40745.8|40725.8|40749.7|40729.7|40752.2|40732.2|40743.3|40723.3|31
1712033400000|2024-04-02 04:50:00|40751.2|40731.2|40748.3|40728.3|40753.3|40733.3|40748.3|40728.3|15
1712033700000|2024-04-02 04:55:00|40749.7|40729.7|40754.8|40734.8|40754.8|40734.8|40748.3|40728.3|23
1712034000000|2024-04-02 05:00:00|40753.3|40733.3|40739.8|40719.8|40764.8|40744.8|40739.8|40719.8|183
1712034300000|2024-04-02 05:05:00|40740.8|40720.8|40718.3|40698.3|40743.3|40723.3|40703.3|40683.3|182
1712034600000|2024-04-02 05:10:00|40719.8|40699.8|40698.4|40678.4|40719.8|40699.8|40698.4|40678.4|75
1712034900000|2024-04-02 05:15:00|40699.8|40679.8|40684.8|40664.8|40704.8|40684.8|40681.3|40661.3|73
1712035200000|2024-04-02 05:20:00|40683.4|40663.4|40699.8|40679.8|40701.3|40681.3|40683.4|40663.4|58
1712035500000|2024-04-02 05:25:00|40701.3|40681.3|40703.4|40683.4|40712.3|40692.3|40697.4|40677.4|61
1712035800000|2024-04-02 05:30:00|40701.3|40681.3|40718.4|40698.4|40719.9|40699.9|40653.8|40633.8|341
1712036100000|2024-04-02 05:35:00|40716.3|40696.3|40694.9|40674.9|40719.9|40699.9|40684.9|40664.9|185
1712036400000|2024-04-02 05:40:00|40690.9|40670.9|40699.9|40679.9|40699.9|40679.9|40674.9|40654.9|85
1712036700000|2024-04-02 05:45:00|40697.4|40677.4|40697.4|40677.4|40704.9|40684.9|40679.9|40659.9|59
1712037000000|2024-04-02 05:50:00|40696|40676|40718.5|40698.5|40719.9|40699.9|40696|40676|49
1712037300000|2024-04-02 05:55:00|40719.9|40699.9|40734.9|40714.9|40736|40716|40718.5|40698.5|73
1712037600000|2024-04-02 06:00:00|40733.5|40713.5|40748.5|40728.5|40755|40735|40733.5|40713.5|115
1712037900000|2024-04-02 06:05:00|40750|40730|40748.5|40728.5|40768.5|40748.5|40748.5|40728.5|124
1712038200000|2024-04-02 06:10:00|40747.1|40727.1|40760|40740|40783.9|40763.9|40747.1|40727.1|278
1712038500000|2024-04-02 06:15:00|40758.5|40738.5|40770|40750|40770|40750|40746|40726|137
1712038800000|2024-04-02 06:20:00|40771.1|40751.1|40747.5|40727.5|40779.6|40759.6|40747.5|40727.5|78
1712039100000|2024-04-02 06:25:00|40746.1|40726.1|40788.6|40768.6|40792.5|40772.5|40745|40725|140
1712039400000|2024-04-02 06:30:00|40787.1|40767.1|40827.1|40807.1|40848.2|40828.2|40785|40765|330
1712039700000|2024-04-02 06:35:00|40828.2|40808.2|40832.2|40812.2|40867.1|40847.1|40828.2|40808.2|229
1712040000000|2024-04-02 06:40:00|40833.2|40813.2|40857.2|40837.2|40858.2|40838.2|40825.7|40805.7|166
1712040300000|2024-04-02 06:45:00|40855.7|40835.7|40853.6|40833.6|40856.1|40836.1|40828.2|40808.2|360
1712040600000|2024-04-02 06:50:00|40856.1|40836.1|40875.7|40855.7|40907.2|40887.2|40853.6|40833.6|485
1712040900000|2024-04-02 06:55:00|40873.7|40853.7|40838.7|40818.7|40873.7|40853.7|40837.2|40817.2|361
1712041200000|2024-04-02 07:00:00|40836.2|40816.2|40876.2|40856.2|40882.2|40862.2|40832.2|40812.2|352
1712041500000|2024-04-02 07:05:00|40872.2|40852.2|40857.3|40837.3|40882.2|40862.2|40846.2|40826.2|157
1712041800000|2024-04-02 07:10:00|40862.3|40842.3|40862.3|40842.3|40872.3|40852.3|40844.8|40824.8|213
1712042100000|2024-04-02 07:15:00|40859.8|40839.8|40858.7|40838.7|40895.8|40875.8|40856.2|40836.2|292
1712042400000|2024-04-02 07:20:00|40853.7|40833.7|40843.3|40823.3|40868.3|40848.3|40827.3|40807.3|257
1712042700000|2024-04-02 07:25:00|40844.8|40824.8|40845.2|40825.2|40883.8|40863.8|40836.3|40816.3|357
1712043000000|2024-04-02 07:30:00|40848.8|40828.8|40829.2|40809.2|40885.2|40865.2|40827.1|40807.1|276
1712043300000|2024-04-02 07:35:00|40828.2|40808.2|40832.1|40812.1|40848.2|40828.2|40819.6|40799.6|317
1712043600000|2024-04-02 07:40:00|40833.2|40813.2|40873.2|40853.2|40879.6|40859.6|40829.2|40809.2|199
1712043900000|2024-04-02 07:45:00|40876.1|40856.1|40915.7|40895.7|40921.7|40901.7|40873.2|40853.2|346
1712044200000|2024-04-02 07:50:00|40914.3|40894.3|40966.8|40946.8|40991.3|40971.3|40902.2|40882.2|564
1712044500000|2024-04-02 07:55:00|40965.3|40945.3|40980.3|40960.3|40989.3|40969.3|40953.2|40933.2|305
1712044800000|2024-04-02 08:00:00|40975.3|40955.3|41004.5|40984.5|41006|40986|40966.4|40946.4|342
1712045100000|2024-04-02 08:05:00|41006|40986|41031|41011|41036|41016|40997.4|40977.4|367
1712045400000|2024-04-02 08:10:00|41032.4|41012.4|41022.4|41002.4|41036|41016|41013.5|40993.5|219
1712045700000|2024-04-02 08:15:00|41022.5|41002.5|41006|40986|41037.5|41017.5|41002.5|40982.5|254
1712046000000|2024-04-02 08:20:00|41007|40987|40982.5|40962.5|41011|40991|40974.4|40954.4|297
1712046300000|2024-04-02 08:25:00|40983.9|40963.9|40970|40950|40986|40966|40962.5|40942.5|123
1712046600000|2024-04-02 08:30:00|40969|40949|40969|40949|40979|40959|40960.4|40940.4|155
1712046900000|2024-04-02 08:35:00|40970|40950|40959|40939|40975.4|40955.4|40957.5|40937.5|120
1712047200000|2024-04-02 08:40:00|40960.4|40940.4|40979|40959|40981.5|40961.5|40935.5|40915.5|159
1712047500000|2024-04-02 08:45:00|40980.5|40960.5|40991.1|40971.1|41001.1|40981.1|40964|40944|189
1712047800000|2024-04-02 08:50:00|40990.1|40970.1|40998.6|40978.6|41022.6|41002.6|40987.6|40967.6|172
1712048100000|2024-04-02 08:55:00|40999.7|40979.7|40994.7|40974.7|41016.1|40996.1|40994.7|40974.7|108
1712048400000|2024-04-02 09:00:00|40996.1|40976.1|41002.6|40982.6|41016.1|40996.1|40986.6|40966.6|141
1712048700000|2024-04-02 09:05:00|40999.1|40979.1|40995.1|40975.1|41011.2|40991.2|40987.6|40967.6|114
1712049000000|2024-04-02 09:10:00|40993.7|40973.7|41002.6|40982.6|41011.2|40991.2|40991.2|40971.2|98
1712049300000|2024-04-02 09:15:00|41007.6|40987.6|41003.7|40983.7|41021.2|41001.2|41002.6|40982.6|97
1712049600000|2024-04-02 09:20:00|41006.2|40986.2|41012.7|40992.7|41031.2|41011.2|41002.6|40982.6|127
1712049900000|2024-04-02 09:25:00|41013.7|40993.7|41037.7|41017.7|41045.2|41025.2|41012.7|40992.7|175
1712050200000|2024-04-02 09:30:00|41042.7|41022.7|41020.2|41000.2|41046.2|41026.2|41016.2|40996.2|174
1712050500000|2024-04-02 09:35:00|41021.7|41001.7|41033.7|41013.7|41046.2|41026.2|41020.2|41000.2|133
1712050800000|2024-04-02 09:40:00|41032.7|41012.7|41026.3|41006.3|41036.3|41016.3|41021.3|41001.3|105
1712051100000|2024-04-02 09:45:00|41027.7|41007.7|41006.3|40986.3|41027.7|41007.7|41001.3|40981.3|108
1712051400000|2024-04-02 09:50:00|41007.7|40987.7|41022.8|41002.8|41032.8|41012.8|41006.3|40986.3|310
1712051700000|2024-04-02 09:55:00|41023.8|41003.8|41032.8|41012.8|41044.2|41024.2|41017.8|40997.8|101
1712052000000|2024-04-02 10:00:00|41030.3|41010.3|41003.8|40983.8|41035.3|41015.3|41003.8|40983.8|107
1712052300000|2024-04-02 10:05:00|41005.3|40985.3|40997.8|40977.8|41016.8|40996.8|40997.8|40977.8|117
1712052600000|2024-04-02 10:10:00|41000.3|40980.3|41009.3|40989.3|41015.3|40995.3|40997.8|40977.8|131
1712052900000|2024-04-02 10:15:00|41007.8|40987.8|41033.9|41013.9|41033.9|41013.9|41005.3|40985.3|108
1712053200000|2024-04-02 10:20:00|41032.8|41012.8|41031.4|41011.4|41040.3|41020.3|41011.4|40991.4|98
1712053500000|2024-04-02 10:25:00|41032.8|41012.8|41032.9|41012.9|41042.9|41022.9|41031.4|41011.4|72
1712053800000|2024-04-02 10:30:00|41030.4|41010.4|41007.9|40987.9|41032.9|41012.9|40997.9|40977.9|252
1712054100000|2024-04-02 10:35:00|41008.9|40988.9|40977.9|40957.9|41011.4|40991.4|40973.9|40953.9|109
1712054400000|2024-04-02 10:40:00|40978.9|40958.9|40977.9|40957.9|40981.4|40961.4|40955.4|40935.4|185
1712054700000|2024-04-02 10:45:00|40980.4|40960.4|40982.9|40962.9|40992.9|40972.9|40977.9|40957.9|165
1712055000000|2024-04-02 10:50:00|40984|40964|40982.9|40962.9|40999.4|40979.4|40981.5|40961.5|173
1712055300000|2024-04-02 10:55:00|40984.4|40964.4|40994.4|40974.4|41005.5|40985.5|40976.9|40956.9|174
1712055600000|2024-04-02 11:00:00|40990.9|40970.9|40990.9|40970.9|41001.5|40981.5|40988|40968|101
1712055900000|2024-04-02 11:05:00|40979.4|40959.4|40962.4|40942.4|40979.9|40959.9|40952.4|40932.4|428
1712056200000|2024-04-02 11:10:00|40960.9|40940.9|40968.4|40948.4|40975.9|40955.9|40949.9|40929.9|112
1712056500000|2024-04-02 11:15:00|40970.9|40950.9|40970.9|40950.9|40979.5|40959.5|40964.5|40944.5|151
1712056800000|2024-04-02 11:20:00|40974.5|40954.5|40969.5|40949.5|40975.9|40955.9|40949.5|40929.5|242
1712057100000|2024-04-02 11:25:00|40971|40951|40984.5|40964.5|40984.5|40964.5|40970.5|40950.5|137
1712057400000|2024-04-02 11:30:00|40991|40971|41006|40986|41013.5|40993.5|40986|40966|397
1712057700000|2024-04-02 11:35:00|41011|40991|41046|41026|41049.5|41029.5|41009.5|40989.5|332
1712058000000|2024-04-02 11:40:00|41051|41031|41011|40991|41052|41032|41006|40986|237
1712058300000|2024-04-02 11:45:00|41009|40989|40989.6|40969.6|41009|40989|40985|40965|120
1712058600000|2024-04-02 11:50:00|40990.6|40970.6|41037.5|41017.5|41040|41020|40990.6|40970.6|558
1712058900000|2024-04-02 11:55:00|41040|41020|41053|41033|41072.5|41052.5|41040|41020|698
1712059200000|2024-04-02 12:00:00|41051.5|41031.5|41082.6|41062.6|41097.5|41077.5|41047.5|41027.5|825
1712059500000|2024-04-02 12:05:00|41079|41059|41084|41064|41089|41069|41061.5|41041.5|502
1712059800000|2024-04-02 12:10:00|41082.6|41062.6|41024.1|41004.1|41082.6|41062.6|41004|40984|832
1712060100000|2024-04-02 12:15:00|41022.6|41002.6|40962.6|40942.6|41025.5|41005.5|40960.5|40940.5|442
1712060400000|2024-04-02 12:20:00|40959.1|40939.1|40979.1|40959.1|40982.6|40962.6|40959.1|40939.1|408
1712060700000|2024-04-02 12:25:00|40980.1|40960.1|41012.6|40992.6|41024.1|41004.1|40979.1|40959.1|484
1712061000000|2024-04-02 12:30:00|41014.1|40994.1|40992.6|40972.6|41017.6|40997.6|40982.6|40962.6|440
1712061300000|2024-04-02 12:35:00|40991.2|40971.2|41014.1|40994.1|41029.1|41009.1|40991.2|40971.2|445
1712061600000|2024-04-02 12:40:00|41012.7|40992.7|41027.7|41007.7|41047.7|41027.7|41010.2|40990.2|440
1712061900000|2024-04-02 12:45:00|41029.1|41009.1|41000.6|40980.6|41029.1|41009.1|40994.2|40974.2|421
1712062200000|2024-04-02 12:50:00|41002.1|40982.1|41037.7|41017.7|41039.2|41019.2|41002.1|40982.1|329
1712062500000|2024-04-02 12:55:00|41034.2|41014.2|41034.2|41014.2|41045.6|41025.6|41032.7|41012.7|284
1712062800000|2024-04-02 13:00:00|41032.7|41012.7|41051.9|41031.9|41066.9|41046.9|41019.8|40999.8|1242
1712063100000|2024-04-02 13:05:00|41049.8|41029.8|40952.8|40932.8|41055.8|41035.8|40932.8|40912.8|1322
1712063400000|2024-04-02 13:10:00|40949.8|40929.8|40991.3|40971.3|41001.3|40981.3|40924.8|40904.8|727
1712063700000|2024-04-02 13:15:00|40989.8|40969.8|41051.3|41031.3|41051.3|41031.3|40981.3|40961.3|544
1712064000000|2024-04-02 13:20:00|41052.4|41032.4|41059.9|41039.9|41074.9|41054.9|41051.3|41031.3|472
1712064300000|2024-04-02 13:25:00|41061.3|41041.3|41101.4|41081.4|41108.4|41088.4|41059.9|41039.9|781
1712064600000|2024-04-02 13:30:00|41100.3|41080.3|41064.9|41044.9|41100.3|41080.3|41060.9|41040.9|935
1712064900000|2024-04-02 13:35:00|41066.4|41046.4|41127.4|41107.4|41127.4|41107.4|41054.9|41034.9|806
1712065200000|2024-04-02 13:40:00|41129.9|41109.9|41120.4|41100.4|41137.4|41117.4|41091.4|41071.4|770
1712065500000|2024-04-02 13:45:00|41117.9|41097.9|41027.9|41007.9|41117.9|41097.9|41024.4|41004.4|840
1712065800000|2024-04-02 13:50:00|41029.4|41009.4|41005.4|40985.4|41029.4|41009.4|40914.8|40894.8|1792
1712066100000|2024-04-02 13:55:00|41007.9|40987.9|41036.9|41016.9|41040.9|41020.9|40979.4|40959.4|762
1712066400000|2024-04-02 14:00:00|41034.4|41014.4|41090.9|41070.9|41090.9|41070.9|41009.4|40989.4|1167
1712066700000|2024-04-02 14:05:00|41089.4|41069.4|41023.8|41003.8|41100.9|41080.9|41020.9|41000.9|666
1712067000000|2024-04-02 14:10:00|41022.4|41002.4|41039.4|41019.4|41073.4|41053.4|41015.9|40995.9|350
1712067300000|2024-04-02 14:15:00|41040.9|41020.9|41043.9|41023.9|41052.4|41032.4|41001.8|40981.8|456
1712067600000|2024-04-02 14:20:00|41044.9|41024.9|41062.4|41042.4|41075.9|41055.9|41044.9|41024.9|348
1712067900000|2024-04-02 14:25:00|41063.4|41043.4|41077.4|41057.4|41100.9|41080.9|41054.9|41034.9|616
1712068200000|2024-04-02 14:30:00|41072.4|41052.4|41027.4|41007.4|41077.4|41057.4|41018.9|40998.9|471
1712068500000|2024-04-02 14:35:00|41028.9|41008.9|41048.5|41028.5|41057.4|41037.4|41026|41006|344
1712068800000|2024-04-02 14:40:00|41049.5|41029.5|40982.5|40962.5|41051|41031|40982.5|40962.5|559
1712069100000|2024-04-02 14:45:00|40981|40961|40900.4|40880.4|40981.4|40961.4|40880.4|40860.4|1251
1712069400000|2024-04-02 14:50:00|40897.9|40877.9|40885.4|40865.4|40910.4|40890.4|40880.4|40860.4|610
1712069700000|2024-04-02 14:55:00|40886.9|40866.9|40900.5|40880.5|40904|40884|40846.9|40826.9|803
1712070000000|2024-04-02 15:00:00|40899|40879|40851.9|40831.9|40908|40888|40831.9|40811.9|884
1712070300000|2024-04-02 15:05:00|40854.4|40834.4|40885.5|40865.5|40900.5|40880.5|40854.4|40834.4|640
1712070600000|2024-04-02 15:10:00|40887|40867|40880.9|40860.9|40888|40868|40862|40842|343
1712070900000|2024-04-02 15:15:00|40879.5|40859.5|40872|40852|40897|40877|40849.9|40829.9|572
1712071200000|2024-04-02 15:20:00|40868.5|40848.5|40874.5|40854.5|40889.5|40869.5|40862|40842|331
1712071500000|2024-04-02 15:25:00|40878.5|40858.5|40890.6|40870.6|40920.5|40900.5|40873.5|40853.5|607
1712071800000|2024-04-02 15:30:00|40888.5|40868.5|40842.5|40822.5|40888.5|40868.5|40840|40820|529
1712072100000|2024-04-02 15:35:00|40841.5|40821.5|40846.5|40826.5|40855|40835|40826.5|40806.5|397
1712072400000|2024-04-02 15:40:00|40849|40829|40861.5|40841.5|40876|40856|40841.5|40821.5|323
1712072700000|2024-04-02 15:45:00|40860|40840|40851.5|40831.5|40874|40854|40848|40828|240
1712073000000|2024-04-02 15:50:00|40853|40833|40864|40844|40870.1|40850.1|40846.5|40826.5|180
1712073300000|2024-04-02 15:55:00|40865.1|40845.1|40861.5|40841.5|40881.5|40861.5|40861.5|40841.5|183
1712073600000|2024-04-02 16:00:00|40863|40843|40861.6|40841.6|40865.1|40845.1|40850.1|40830.1|446
1712073900000|2024-04-02 16:05:00|40860.1|40840.1|40846.6|40826.6|40877.1|40857.1|40844.1|40824.1|249
1712074200000|2024-04-02 16:10:00|40847.6|40827.6|40816.6|40796.6|40851.6|40831.6|40808.1|40788.1|465
1712074500000|2024-04-02 16:15:00|40818.1|40798.1|40809.1|40789.1|40821.6|40801.6|40800.6|40780.6|321
1712074800000|2024-04-02 16:20:00|40808.1|40788.1|40821.6|40801.6|40823.1|40803.1|40808.1|40788.1|183
1712075100000|2024-04-02 16:25:00|40820.2|40800.2|40823.1|40803.1|40833.1|40813.1|40816.6|40796.6|191
1712075400000|2024-04-02 16:30:00|40824.1|40804.1|40828.1|40808.1|40833.1|40813.1|40819.1|40799.1|246
1712075700000|2024-04-02 16:35:00|40827.1|40807.1|40824.2|40804.2|40832.1|40812.1|40821.7|40801.7|313
1712076000000|2024-04-02 16:40:00|40825.2|40805.2|40820.2|40800.2|40825.2|40805.2|40815.7|40795.7|213
1712076300000|2024-04-02 16:45:00|40821.3|40801.3|40855.2|40835.2|40855.2|40835.2|40820.2|40800.2|496
1712076600000|2024-04-02 16:50:00|40856.7|40836.7|40868.8|40848.8|40872.3|40852.3|40856.7|40836.7|553
1712076900000|2024-04-02 16:55:00|40870.3|40850.3|40890.9|40870.9|40902.9|40882.9|40867.3|40847.3|2178
1712077200000|2024-04-02 17:00:00|40892.3|40872.3|40883.4|40863.4|40895.3|40875.3|40882.3|40862.3|563
1712077500000|2024-04-02 17:05:00|40882.3|40862.3|40871.8|40851.8|40882.3|40862.3|40865.3|40845.3|278
1712077800000|2024-04-02 17:10:00|40870.3|40850.3|40878.8|40858.8|40882.4|40862.4|40868.8|40848.8|71
1712078100000|2024-04-02 17:15:00|40878.9|40858.9|40873.9|40853.9|40883.9|40863.9|40871.4|40851.4|83
1712078400000|2024-04-02 17:20:00|40875.3|40855.3|40882.4|40862.4|40883.9|40863.9|40870.3|40850.3|285
1712078700000|2024-04-02 17:25:00|40880.9|40860.9|40877.4|40857.4|40882.4|40862.4|40872.4|40852.4|68
1712079000000|2024-04-02 17:30:00|40876|40856|40889.9|40869.9|40889.9|40869.9|40873.9|40853.9|107
1712079300000|2024-04-02 17:35:00|40891.4|40871.4|40896|40876|40901|40881|40887.4|40867.4|79
1712079600000|2024-04-02 17:40:00|40895|40875|40901|40881|40907.5|40887.5|40892.5|40872.5|114
1712079900000|2024-04-02 17:45:00|40902.5|40882.5|40928.5|40908.5|40931|40911|40902.5|40882.5|251
1712080200000|2024-04-02 17:50:00|40929.5|40909.5|40943.5|40923.5|40944.6|40924.6|40929.5|40909.5|320
1712080500000|2024-04-02 17:55:00|40944.6|40924.6|40944.6|40924.6|40946|40926|40937.5|40917.5|135
1712080800000|2024-04-02 18:00:00|40942.1|40922.1|40946.1|40926.1|40947.5|40927.5|40942.1|40922.1|33
1712081100000|2024-04-02 18:05:00|40944|40924|40954.6|40934.6|40954.6|40934.6|40931.6|40911.6|139
1712081400000|2024-04-02 18:10:00|40953.1|40933.1|40944.6|40924.6|40958.6|40938.6|40944.6|40924.6|227
1712081700000|2024-04-02 18:15:00|40946.7|40926.7|40953.2|40933.2|40959.2|40939.2|40944.6|40924.6|72
1712082000000|2024-04-02 18:20:00|40956.7|40936.7|40951.7|40931.7|40958.2|40938.2|40951.7|40931.7|68
1712082300000|2024-04-02 18:25:00|40953.2|40933.2|40953.2|40933.2|40956.7|40936.7|40948.2|40928.2|38
1712082600000|2024-04-02 18:30:00|40954.2|40934.2|40954.7|40934.7|40959.7|40939.7|40951.7|40931.7|67
1712082900000|2024-04-02 18:35:00|40956.7|40936.7|40944.7|40924.7|40956.7|40936.7|40944.7|40924.7|92
1712083200000|2024-04-02 18:40:00|40946.2|40926.2|40926.2|40906.2|40946.2|40926.2|40925.2|40905.2|102
1712083500000|2024-04-02 18:45:00|40925.2|40905.2|40912.7|40892.7|40925.2|40905.2|40906.2|40886.2|59
1712083800000|2024-04-02 18:50:00|40914.2|40894.2|40921.2|40901.2|40921.2|40901.2|40912.7|40892.7|84
1712084100000|2024-04-02 18:55:00|40922.7|40902.7|40919.8|40899.8|40924.8|40904.8|40919.8|40899.8|73
1712084400000|2024-04-02 19:00:00|40921.2|40901.2|40919.8|40899.8|40927.7|40907.7|40919.8|40899.8|155
1712084700000|2024-04-02 19:05:00|40921.3|40901.3|40943.8|40923.8|40943.8|40923.8|40921.3|40901.3|117
1712085000000|2024-04-02 19:10:00|40944.8|40924.8|40965.8|40945.8|40967.3|40947.3|40944.8|40924.8|140
1712085300000|2024-04-02 19:15:00|40964.8|40944.8|40953.4|40933.4|40970.8|40950.8|40953.4|40933.4|77
1712085600000|2024-04-02 19:20:00|40954.8|40934.8|40958.4|40938.4|40961.3|40941.3|40953.4|40933.4|193
1712085900000|2024-04-02 19:25:00|40960.9|40940.9|40976.3|40956.3|40976.3|40956.3|40958.4|40938.4|59
1712086200000|2024-04-02 19:30:00|40977.4|40957.4|40971.9|40951.9|40980.9|40960.9|40971.9|40951.9|205
1712086500000|2024-04-02 19:35:00|40970.9|40950.9|40963.4|40943.4|40973.4|40953.4|40961.9|40941.9|78
1712086800000|2024-04-02 19:40:00|40962.4|40942.4|40963.4|40943.4|40966.9|40946.9|40960.9|40940.9|52
1712087100000|2024-04-02 19:45:00|40962|40942|40968.5|40948.5|40968.5|40948.5|40962|40942|71
1712087400000|2024-04-02 19:50:00|40967|40947|40959.9|40939.9|40968.5|40948.5|40958.5|40938.5|88
1712087700000|2024-04-02 19:55:00|40958.5|40938.5|40957|40937|40961|40941|40957|40937|85
1712088000000|2024-04-02 20:00:00|||||||||18
1712088300000|2024-04-02 20:05:00|40959.1|40939.1|40962|40942|40962|40942|40959.1|40939.1|21
1712088600000|2024-04-02 20:10:00|40963.5|40943.5|40963.5|40943.5|40964.5|40944.5|40963.5|40943.5|40
1712088900000|2024-04-02 20:15:00|40965|40945|40967.1|40947.1|40967.1|40947.1|40962.1|40942.1|20
1712089200000|2024-04-02 20:20:00|40965.6|40945.6|40963.6|40943.6|40965.6|40945.6|40963.6|40943.6|16
1712089500000|2024-04-02 20:25:00|40962.1|40942.1|40967.1|40947.1|40967.1|40947.1|40962.1|40942.1|24
1712089800000|2024-04-02 20:30:00|40965.1|40945.1|40968.6|40948.6|40970.1|40950.1|40963.6|40943.6|42
1712090100000|2024-04-02 20:35:00|40970.1|40950.1|40968.6|40948.6|40971.1|40951.1|40967.1|40947.1|21
1712090400000|2024-04-02 20:40:00|40969.6|40949.6|40973.6|40953.6|40973.6|40953.6|40969.6|40949.6|19
1712090700000|2024-04-02 20:45:00|40974.7|40954.7|41000.1|40980.1|41000.1|40980.1|40974.7|40954.7|150
1712091000000|2024-04-02 20:50:00|40997.2|40977.2|41006.6|40986.6|41006.6|40986.6|40997.2|40977.2|54
1712091300000|2024-04-02 20:55:00|41010.1|40990.1|41002.8|40982.8|41010.2|40990.2|41002.8|40982.8|80
1712095200000|2024-04-02 22:00:00|41001.9|40981.9|40998.9|40978.9|41006.4|40986.4|40998.9|40978.9|56
1712095500000|2024-04-02 22:05:00|40999.9|40979.9|41001.4|40981.4|41004.9|40984.9|40998.9|40978.9|122
1712095800000|2024-04-02 22:10:00|40998.9|40978.9|40998.9|40978.9|41003.9|40983.9|40998.9|40978.9|88
1712096100000|2024-04-02 22:15:00|41001.4|40981.4|41007.5|40987.5|41012.9|40992.9|41001.4|40981.4|46
1712096400000|2024-04-02 22:20:00|41003.9|40983.9|41016.5|40996.5|41023.9|41003.9|41002.9|40982.9|139
1712096700000|2024-04-02 22:25:00|41011.5|40991.5|41000|40980|41011.5|40991.5|40997.5|40977.5|108
1712097000000|2024-04-02 22:30:00|40999|40979|40996.5|40976.5|40999|40979|40994|40974|24
1712097300000|2024-04-02 22:35:00|40994|40974|40993|40973|40994|40974|40991.5|40971.5|14
1712097600000|2024-04-02 22:40:00|40994|40974|40995.5|40975.5|40997|40977|40991.5|40971.5|23
1712097900000|2024-04-02 22:45:00|40996.5|40976.5|40996.5|40976.5|40999|40979|40994|40974|9
1712098200000|2024-04-02 22:50:00|40995.5|40975.5|40989.1|40969.1|40995.5|40975.5|40989|40969|7
1712098500000|2024-04-02 22:55:00|40988|40968|40979.1|40959.1|40988|40968|40977|40957|35
1712098800000|2024-04-02 23:00:00|40974.1|40954.1|40979.1|40959.1|40979.1|40959.1|40974.1|40954.1|6
1712099100000|2024-04-02 23:05:00|40977.6|40957.6|40976.6|40956.6|40979.1|40959.1|40974.1|40954.1|4
1712099400000|2024-04-02 23:10:00|40975.1|40955.1|40981.6|40961.6|40981.6|40961.6|40974.1|40954.1|34
1712099700000|2024-04-02 23:15:00|40982.6|40962.6|40979.1|40959.1|40984.1|40964.1|40979.1|40959.1|9
1712100000000|2024-04-02 23:20:00|40980.1|40960.1|40979.1|40959.1|40984.1|40964.1|40979.1|40959.1|20
1712100300000|2024-04-02 23:25:00|40979.2|40959.2|40972.7|40952.7|40979.2|40959.2|40969.2|40949.2|18
1712100600000|2024-04-02 23:30:00|40974.2|40954.2|40970.2|40950.2|40974.2|40954.2|40969.2|40949.2|10
1712100900000|2024-04-02 23:35:00|40973.2|40953.2|40974.2|40954.2|40974.2|40954.2|40973.2|40953.2|4
1712101200000|2024-04-02 23:40:00|40972.7|40952.7|40974.2|40954.2|40974.2|40954.2|40969.2|40949.2|20
1712101500000|2024-04-02 23:45:00|40976.7|40956.7|40971.7|40951.7|40979.2|40959.2|40971.7|40951.7|19
1712101800000|2024-04-02 23:50:00|40970.7|40950.7|40964.2|40944.2|40970.7|40950.7|40964.2|40944.2|34
1712102100000|2024-04-02 23:55:00|40965.3|40945.3|40969.3|40949.3|40971.8|40951.8|40965.3|40945.3|40
1712102400000|2024-04-03 00:00:00|40968.2|40948.2|40969.3|40949.3|41004.3|40984.3|40968.2|40948.2|154
1712102700000|2024-04-03 00:05:00|40967.8|40947.8|40958.3|40938.3|40972.8|40952.8|40954.3|40934.3|68
1712103000000|2024-04-03 00:10:00|40957.3|40937.3|40974.3|40954.3|40979.3|40959.3|40954.3|40934.3|50
1712103300000|2024-04-03 00:15:00|40972.8|40952.8|40974.3|40954.3|40974.3|40954.3|40966.8|40946.8|73
1712103600000|2024-04-03 00:20:00|40972.8|40952.8|40972.9|40952.9|40974.3|40954.3|40969.3|40949.3|68
1712103900000|2024-04-03 00:25:00|40969.3|40949.3|40950.4|40930.4|40972.9|40952.9|40949.4|40929.4|84
1712104200000|2024-04-03 00:30:00|40952.9|40932.9|40954.4|40934.4|40956.4|40936.4|40952.9|40932.9|29
1712104500000|2024-04-03 00:35:00|40952.9|40932.9|40959.4|40939.4|40959.4|40939.4|40952.9|40932.9|52
1712104800000|2024-04-03 00:40:00|40960.4|40940.4|40957.9|40937.9|40961.9|40941.9|40957.9|40937.9|66
1712105100000|2024-04-03 00:45:00|40959.4|40939.4|40959.4|40939.4|40960.4|40940.4|40957.9|40937.9|15
1712105400000|2024-04-03 00:50:00|40957.9|40937.9|40968|40948|40969.4|40949.4|40957.9|40937.9|64
1712105700000|2024-04-03 00:55:00|40969.4|40949.4|40950.5|40930.5|40969.4|40949.4|40943|40923|92
1712106000000|2024-04-03 01:00:00|40949.5|40929.5|40943|40923|40955.9|40935.9|40940.5|40920.5|218
1712106300000|2024-04-03 01:05:00|40944.5|40924.5|40963|40943|40979.5|40959.5|40940.5|40920.5|128
1712106600000|2024-04-03 01:10:00|40962|40942|40968.5|40948.5|40984.5|40964.5|40962|40942|144
1712106900000|2024-04-03 01:15:00|40966|40946|40965|40945|40981|40961|40950|40930|249
1712107200000|2024-04-03 01:20:00|40962|40942|40965.5|40945.5|40976|40956|40944.5|40924.5|75
1712107500000|2024-04-03 01:25:00|40968|40948|40944.6|40924.6|40968|40948|40938.5|40918.5|91
1712107800000|2024-04-03 01:30:00|40946|40926|40929.6|40909.6|40957.1|40937.1|40916.1|40896.1|119
1712108100000|2024-04-03 01:35:00|40928.1|40908.1|40976.1|40956.1|40977.1|40957.1|40926.1|40906.1|167
1712108400000|2024-04-03 01:40:00|40974.6|40954.6|40983.1|40963.1|40995.6|40975.6|40968.6|40948.6|123
1712108700000|2024-04-03 01:45:00|40984.6|40964.6|40976.1|40956.1|41014.6|40994.6|40966.6|40946.6|117
1712109000000|2024-04-03 01:50:00|40977.1|40957.1|41004.6|40984.6|41012.1|40992.1|40971.6|40951.6|72
1712109300000|2024-04-03 01:55:00|41003.6|40983.6|40993.6|40973.6|41004.6|40984.6|40979.6|40959.6|59
1712109600000|2024-04-03 02:00:00|40989.6|40969.6|41045.1|41025.1|41054.7|41034.7|40986.1|40966.1|172
1712109900000|2024-04-03 02:05:00|41046.2|41026.2|41077.2|41057.2|41077.2|41057.2|41029.7|41009.7|145
1712110200000|2024-04-03 02:10:00|41078.2|41058.2|41051.2|41031.2|41088.2|41068.2|41039.7|41019.7|193
1712110500000|2024-04-03 02:15:00|41049.7|41029.7|41051.2|41031.2|41055.7|41035.7|41038.2|41018.2|88
1712110800000|2024-04-03 02:20:00|41049.7|41029.7|41047.2|41027.2|41052.2|41032.2|41034.7|41014.7|63
1712111100000|2024-04-03 02:25:00|41048.7|41028.7|41057.2|41037.2|41064.7|41044.7|41048.7|41028.7|53
1712111400000|2024-04-03 02:30:00|41056.2|41036.2|41079.8|41059.8|41099.8|41079.8|41044.7|41024.7|208
1712111700000|2024-04-03 02:35:00|41078.3|41058.3|41074.8|41054.8|41084.8|41064.8|41063.8|41043.8|136
1712112000000|2024-04-03 02:40:00|41073.8|41053.8|41054.8|41034.8|41082.3|41062.3|41044.8|41024.8|82
1712112300000|2024-04-03 02:45:00|41056.3|41036.3|41056.8|41036.8|41064.8|41044.8|41053.8|41033.8|48
1712112600000|2024-04-03 02:50:00|41053.8|41033.8|41018.8|40998.8|41054.8|41034.8|40999.8|40979.8|117
1712112900000|2024-04-03 02:55:00|41017.3|40997.3|41032.3|41012.3|41033.8|41013.8|41009.8|40989.8|35
1712113200000|2024-04-03 03:00:00|41029.8|41009.8|41049.9|41029.9|41069.8|41049.8|41029.8|41009.8|78
1712113500000|2024-04-03 03:05:00|41052.4|41032.4|41076.9|41056.9|41078.4|41058.4|41044.9|41024.9|47
1712113800000|2024-04-03 03:10:00|41078.4|41058.4|41164.9|41144.9|41171.9|41151.9|41070.9|41050.9|364
1712114100000|2024-04-03 03:15:00|41165.9|41145.9|41186.9|41166.9|41193.4|41173.4|41138.9|41118.9|399
1712114400000|2024-04-03 03:20:00|41185.9|41165.9|41161.9|41141.9|41228.4|41208.4|41161.9|41141.9|352
1712114700000|2024-04-03 03:25:00|41158.4|41138.4|41178.9|41158.9|41178.9|41158.9|41134.9|41114.9|243
1712115000000|2024-04-03 03:30:00|41174.9|41154.9|41165|41145|41174.9|41154.9|41156.4|41136.4|54
1712115300000|2024-04-03 03:35:00|41163.9|41143.9|41155|41135|41165|41145|41149|41129|56
1712115600000|2024-04-03 03:40:00|41156|41136|41190|41170|41190|41170|41155|41135|60
1712115900000|2024-04-03 03:45:00|41191|41171|41205|41185|41210|41190|41180|41160|75
1712116200000|2024-04-03 03:50:00|41206.5|41186.5|41195|41175|41217.5|41197.5|41190|41170|89
1712116500000|2024-04-03 03:55:00|41200|41180|41225|41205|41228.5|41208.5|41200|41180|80
1712116800000|2024-04-03 04:00:00|41229|41209|41226.1|41206.1|41229|41209|41219|41199|54
1712117100000|2024-04-03 04:05:00|41227.6|41207.6|41241.6|41221.6|41246.6|41226.6|41225.1|41205.1|164
1712117400000|2024-04-03 04:10:00|41242.6|41222.6|41261.6|41241.6|41271.6|41251.6|41242.6|41222.6|145
1712117700000|2024-04-03 04:15:00|41260.1|41240.1|41221.6|41201.6|41260.1|41240.1|41218.1|41198.1|114
1712118000000|2024-04-03 04:20:00|41222.6|41202.6|41225.1|41205.1|41244.1|41224.1|41219.1|41199.1|66
1712118300000|2024-04-03 04:25:00|41227.6|41207.6|41230.1|41210.1|41234.1|41214.1|41226.6|41206.6|14
1712118600000|2024-04-03 04:30:00|41229.1|41209.1|41235.1|41215.1|41235.1|41215.1|41226.6|41206.6|24
1712118900000|2024-04-03 04:35:00|41235.2|41215.2|41230.2|41210.2|41236.7|41216.7|41227.7|41207.7|41
1712119200000|2024-04-03 04:40:00|41228.7|41208.7|41229.2|41209.2|41240.2|41220.2|41228.7|41208.7|40
1712119500000|2024-04-03 04:45:00|41230.7|41210.7|41223.7|41203.7|41231.7|41211.7|41222.2|41202.2|14
1712119800000|2024-04-03 04:50:00|41222.2|41202.2|41216.7|41196.7|41225.7|41205.7|41211.7|41191.7|69
1712120100000|2024-04-03 04:55:00|41213.2|41193.2|41181.7|41161.7|41214.2|41194.2|41179.2|41159.2|127
1712120400000|2024-04-03 05:00:00|41183.2|41163.2|41166.7|41146.7|41190.7|41170.7|41164.7|41144.7|116
1712120700000|2024-04-03 05:05:00|41165.7|41145.7|41148.2|41128.2|41166.7|41146.7|41146.8|41126.8|118
1712121000000|2024-04-03 05:10:00|41146.8|41126.8|41161.8|41141.8|41170.8|41150.8|41145.3|41125.3|71
1712121300000|2024-04-03 05:15:00|41163.3|41143.3|41173.3|41153.3|41173.3|41153.3|41161.8|41141.8|38
1712121600000|2024-04-03 05:20:00|41174.8|41154.8|41175.8|41155.8|41189.3|41169.3|41173.3|41153.3|64
1712121900000|2024-04-03 05:25:00|41174.3|41154.3|41195.3|41175.3|41196.8|41176.8|41171.8|41151.8|42
1712122200000|2024-04-03 05:30:00|41196.8|41176.8|41290.3|41270.3|41315.3|41295.3|41167.3|41147.3|574
1712122500000|2024-04-03 05:35:00|41291.8|41271.8|41252.9|41232.9|41291.8|41271.8|41222.4|41202.4|257
1712122800000|2024-04-03 05:40:00|41254.4|41234.4|41260.9|41240.9|41296.9|41276.9|41219.4|41199.4|258
1712123100000|2024-04-03 05:45:00|41263.4|41243.4|41284.4|41264.4|41293.4|41273.4|41257.4|41237.4|151
1712123400000|2024-04-03 05:50:00|41283.4|41263.4|41294.4|41274.4|41305.9|41285.9|41265.4|41245.4|206
1712123700000|2024-04-03 05:55:00|41293.4|41273.4|41301.9|41281.9|41309.4|41289.4|41288.9|41268.9|140
1712124000000|2024-04-03 06:00:00|41302.9|41282.9|41251.4|41231.4|41304.4|41284.4|41228.4|41208.4|157
1712124300000|2024-04-03 06:05:00|41250.4|41230.4|41230.5|41210.5|41255.4|41235.4|41213|41193|200
1712124600000|2024-04-03 06:10:00|41229.5|41209.5|41243|41223|41244|41224|41213|41193|107
1712124900000|2024-04-03 06:15:00|41240.5|41220.5|41185.5|41165.5|41248|41228|41185.5|41165.5|312
1712125200000|2024-04-03 06:20:00|41183|41163|41172|41152|41203|41183|41163.5|41143.5|165
1712125500000|2024-04-03 06:25:00|41173.5|41153.5|41178.5|41158.5|41183|41163|41164.5|41144.5|84
1712125800000|2024-04-03 06:30:00|41174.5|41154.5|41181|41161|41188.5|41168.5|41147.5|41127.5|205
1712126100000|2024-04-03 06:35:00|41180|41160|41230.6|41210.6|41239.1|41219.1|41172|41152|273
1712126400000|2024-04-03 06:40:00|41227.6|41207.6|41228.6|41208.6|41245.6|41225.6|41224.1|41204.1|187
1712126700000|2024-04-03 06:45:00|41229.6|41209.6|41252.1|41232.1|41257.1|41237.1|41229.6|41209.6|117
1712127000000|2024-04-03 06:50:00|41254.1|41234.1|41250.6|41230.6|41276.6|41256.6|41233.1|41213.1|340
1712127300000|2024-04-03 06:55:00|41249.1|41229.1|41262.1|41242.1|41263.6|41243.6|41238.1|41218.1|108
1712127600000|2024-04-03 07:00:00|41260.6|41240.6|41173.1|41153.1|41268.1|41248.1|41164.1|41144.1|330
1712127900000|2024-04-03 07:05:00|41172.1|41152.1|41163.1|41143.1|41194.6|41174.6|41163.1|41143.1|197
1712128200000|2024-04-03 07:10:00|41164.6|41144.6|41155.7|41135.7|41165.7|41145.7|41135.7|41115.7|256
1712128500000|2024-04-03 07:15:00|41157.7|41137.7|41108.2|41088.2|41168.2|41148.2|41105.7|41085.7|264
1712128800000|2024-04-03 07:20:00|41106.7|41086.7|41062.7|41042.7|41106.7|41086.7|41054.7|41034.7|298
1712129100000|2024-04-03 07:25:00|41061.2|41041.2|41047.7|41027.7|41063.7|41043.7|41023.7|41003.7|326
1712129400000|2024-04-03 07:30:00|41046.2|41026.2|40998.7|40978.7|41048.7|41028.7|40986.2|40966.2|322
1712129700000|2024-04-03 07:35:00|40999.7|40979.7|41009.7|40989.7|41033.7|41013.7|40991.7|40971.7|205
1712130000000|2024-04-03 07:40:00|41011.2|40991.2|41026.3|41006.3|41029.7|41009.7|41008.7|40988.7|77
1712130300000|2024-04-03 07:45:00|41023.8|41003.8|41043.8|41023.8|41047.3|41027.3|41012.8|40992.8|141
1712130600000|2024-04-03 07:50:00|41041.8|41021.8|41017.8|40997.8|41049.8|41029.8|41017.8|40997.8|173
1712130900000|2024-04-03 07:55:00|41020.3|41000.3|41012.8|40992.8|41023.8|41003.8|41007.8|40987.8|113
1712131200000|2024-04-03 08:00:00|41013.8|40993.8|41048.8|41028.8|41052.8|41032.8|41008.8|40988.8|219
1712131500000|2024-04-03 08:05:00|41047.8|41027.8|41059.3|41039.3|41063.8|41043.8|41024.3|41004.3|229
1712131800000|2024-04-03 08:10:00|41057.8|41037.8|41012.9|40992.9|41060.3|41040.3|41002.4|40982.4|176
1712132100000|2024-04-03 08:15:00|41016.4|40996.4|40953.9|40933.9|41022.9|41002.9|40953.9|40933.9|333
1712132400000|2024-04-03 08:20:00|40952.4|40932.4|40922.9|40902.9|40957.9|40937.9|40922.9|40902.9|445
1712132700000|2024-04-03 08:25:00|40921.9|40901.9|40919.4|40899.4|40931.9|40911.9|40888.4|40868.4|411
1712133000000|2024-04-03 08:30:00|40918.4|40898.4|40938.9|40918.9|40951.9|40931.9|40915.9|40895.9|220
1712133300000|2024-04-03 08:35:00|40937.9|40917.9|40963.9|40943.9|40967.9|40947.9|40933.9|40913.9|88
1712133600000|2024-04-03 08:40:00|40962.9|40942.9|40964|40944|40968|40948|40948.9|40928.9|74
1712133900000|2024-04-03 08:45:00|40970.5|40950.5|40995|40975|41009|40989|40969|40949|123
1712134200000|2024-04-03 08:50:00|40997.5|40977.5|40995|40975|41004|40984|40986|40966|103
1712134500000|2024-04-03 08:55:00|40997.5|40977.5|40987.5|40967.5|41020|41000|40987.5|40967.5|226
1712134800000|2024-04-03 09:00:00|40985.5|40965.5|40967.5|40947.5|41048.5|41028.5|40966|40946|577
1712135100000|2024-04-03 09:05:00|40968.5|40948.5|40986|40966|40996|40976|40968.5|40948.5|149
1712135400000|2024-04-03 09:10:00|40987.5|40967.5|40971.1|40951.1|40987.5|40967.5|40966|40946|86
1712135700000|2024-04-03 09:15:00|40974.1|40954.1|40980.1|40960.1|40993.6|40973.6|40971.1|40951.1|72
1712136000000|2024-04-03 09:20:00|40978.6|40958.6|40960.1|40940.1|40980.1|40960.1|40960.1|40940.1|69
1712136300000|2024-04-03 09:25:00|40956.1|40936.1|40946.1|40926.1|40958.6|40938.6|40936.1|40916.1|97
1712136600000|2024-04-03 09:30:00|40943.6|40923.6|40947.6|40927.6|40957.6|40937.6|40938.6|40918.6|86
1712136900000|2024-04-03 09:35:00|40949.1|40929.1|40968.6|40948.6|40972.6|40952.6|40949.1|40929.1|59
1712137200000|2024-04-03 09:40:00|40967.6|40947.6|40977.1|40957.1|40977.1|40957.1|40951.1|40931.1|97
1712137500000|2024-04-03 09:45:00|40977.2|40957.2|40986.2|40966.2|40994.7|40974.7|40971.2|40951.2|73
1712137800000|2024-04-03 09:50:00|40988.2|40968.2|40956.2|40936.2|40991.2|40971.2|40956.2|40936.2|150
1712138100000|2024-04-03 09:55:00|40955.2|40935.2|40962.2|40942.2|40968.7|40948.7|40951.2|40931.2|65
1712138400000|2024-04-03 10:00:00|40963.7|40943.7|40978.7|40958.7|40983.7|40963.7|40957.7|40937.7|75
1712138700000|2024-04-03 10:05:00|40980.2|40960.2|40962.7|40942.7|40987.7|40967.7|40962.7|40942.7|77
1712139000000|2024-04-03 10:10:00|40965.2|40945.2|40966.2|40946.2|40977.7|40957.7|40962.7|40942.7|98
1712139300000|2024-04-03 10:15:00|40967.7|40947.7|40996.8|40976.8|41002.8|40982.8|40965.2|40945.2|112
1712139600000|2024-04-03 10:20:00|40997.8|40977.8|40973.3|40953.3|41001.8|40981.8|40973.3|40953.3|103
1712139900000|2024-04-03 10:25:00|40970.8|40950.8|40965.8|40945.8|40975.8|40955.8|40960.8|40940.8|75
1712140200000|2024-04-03 10:30:00|40966.8|40946.8|40957.3|40937.3|40971.8|40951.8|40945.8|40925.8|68
1712140500000|2024-04-03 10:35:00|40955.8|40935.8|40971.8|40951.8|40977.8|40957.8|40955.8|40935.8|102
1712140800000|2024-04-03 10:40:00|40974.3|40954.3|40989.3|40969.3|40994.3|40974.3|40970.8|40950.8|78
1712141100000|2024-04-03 10:45:00|40988.4|40968.4|41002.9|40982.9|41004.4|40984.4|40985.3|40965.3|137
1712141400000|2024-04-03 10:50:00|41001.9|40981.9|41034.9|41014.9|41034.9|41014.9|41000.4|40980.4|155
1712141700000|2024-04-03 10:55:00|41036.4|41016.4|41037.9|41017.9|41060.4|41040.4|41036.4|41016.4|192
1712142000000|2024-04-03 11:00:00|41039.4|41019.4|41046.4|41026.4|41051.4|41031.4|41036.4|41016.4|181
1712142300000|2024-04-03 11:05:00|41047.4|41027.4|41063.4|41043.4|41063.4|41043.4|41044.9|41024.9|90
1712142600000|2024-04-03 11:10:00|41061.4|41041.4|41051.4|41031.4|41067.4|41047.4|41051.4|41031.4|118
1712142900000|2024-04-03 11:15:00|41050.4|41030.4|41059|41039|41061.4|41041.4|41046.4|41026.4|90
1712143200000|2024-04-03 11:20:00|41057.5|41037.5|41050.5|41030.5|41070|41050|41049.5|41029.5|226
1712143500000|2024-04-03 11:25:00|41051.5|41031.5|41075.5|41055.5|41075.5|41055.5|41041.5|41021.5|110
1712143800000|2024-04-03 11:30:00|41077|41057|41078|41058|41103|41083|41077|41057|237
1712144100000|2024-04-03 11:35:00|41080.5|41060.5|41116.5|41096.5|41116.5|41096.5|41075.5|41055.5|434
1712144400000|2024-04-03 11:40:00|41118|41098|41166.5|41146.5|41171.5|41151.5|41118|41098|534
1712144700000|2024-04-03 11:45:00|41165|41145|41220.6|41200.6|41245|41225|41165|41145|560
1712145000000|2024-04-03 11:50:00|41221.6|41201.6|41276.6|41256.6|41281.6|41261.6|41204.6|41184.6|436
1712145300000|2024-04-03 11:55:00|41278.1|41258.1|41329.1|41309.1|41339.1|41319.1|41276.6|41256.6|664
1712145600000|2024-04-03 12:00:00|41327.6|41307.6|41370.6|41350.6|41378.1|41358.1|41326.6|41306.6|946
1712145900000|2024-04-03 12:05:00|41371.6|41351.6|41308.1|41288.1|41381.6|41361.6|41308.1|41288.1|871
1712146200000|2024-04-03 12:10:00|41306.6|41286.6|41340.6|41320.6|41357.6|41337.6|41306.6|41286.6|634
1712146500000|2024-04-03 12:15:00|41339.6|41319.6|41268.2|41248.2|41339.6|41319.6|41255.6|41235.6|1220
1712146800000|2024-04-03 12:20:00|41270.7|41250.7|41230.7|41210.7|41274.7|41254.7|41207.2|41187.2|562
1712147100000|2024-04-03 12:25:00|41227.2|41207.2|41249.7|41229.7|41251.2|41231.2|41202.2|41182.2|540
1712147400000|2024-04-03 12:30:00|41248.2|41228.2|41310.7|41290.7|41322.2|41302.2|41238.2|41218.2|665
1712147700000|2024-04-03 12:35:00|41309.7|41289.7|41335.7|41315.7|41351.7|41331.7|41308.2|41288.2|428
1712148000000|2024-04-03 12:40:00|41334.2|41314.2|41345.2|41325.2|41356.7|41336.7|41301.7|41281.7|313
1712148300000|2024-04-03 12:45:00|41346.7|41326.7|41369.2|41349.2|41375.2|41355.2|41343.7|41323.7|441
1712148600000|2024-04-03 12:50:00|41371.7|41351.7|41384.8|41364.8|41384.8|41364.8|41346.8|41326.8|414
1712148900000|2024-04-03 12:55:00|41383.3|41363.3|41458.8|41438.8|41474.8|41454.8|41383.3|41363.3|1227
1712149200000|2024-04-03 13:00:00|41459.8|41439.8|41563.3|41543.3|41566.8|41546.8|41457.3|41437.3|1184
1712149500000|2024-04-03 13:05:00|41558.8|41538.8|41591.8|41571.8|41626.8|41606.8|41554.8|41534.8|1396
1712149800000|2024-04-03 13:10:00|41593.3|41573.3|41614.3|41594.3|41626.8|41606.8|41591.8|41571.8|1047
1712150100000|2024-04-03 13:15:00|41615.3|41595.3|41648.8|41628.8|41666.3|41646.3|41606.8|41586.8|1126
1712150400000|2024-04-03 13:20:00|41647.3|41627.3|41523.9|41503.9|41648.8|41628.8|41505.4|41485.4|1365
1712150700000|2024-04-03 13:25:00|41526.4|41506.4|41533.4|41513.4|41559.9|41539.9|41505.9|41485.9|982
1712151000000|2024-04-03 13:30:00|41534.9|41514.9|41650.4|41630.4|41651.9|41631.9|41530.9|41510.9|1639
1712151300000|2024-04-03 13:35:00|41647.9|41627.9|41776.4|41756.4|41802.4|41782.4|41625.4|41605.4|2741
1712151600000|2024-04-03 13:40:00|41775.4|41755.4|41724.4|41704.4|41813.9|41793.9|41717.9|41697.9|1190
1712151900000|2024-04-03 13:45:00|41721.9|41701.9|41800|41780|41802.5|41782.5|41719.4|41699.4|855
1712152200000|2024-04-03 13:50:00|41802.5|41782.5|41802.9|41782.9|41849.5|41829.5|41763.5|41743.5|936
1712152500000|2024-04-03 13:55:00|41805.4|41785.4|41782|41762|41835.5|41815.5|41777|41757|710
1712152800000|2024-04-03 14:00:00|41781|41761|41842|41822|41907|41887|41781|41761|1661
1712153100000|2024-04-03 14:05:00|41843.5|41823.5|41822|41802|41896|41876|41816|41796|755
1712153400000|2024-04-03 14:10:00|41823.5|41803.5|41860.5|41840.5|41875|41855|41792|41772|884
1712153700000|2024-04-03 14:15:00|41862|41842|41880.1|41860.1|41883.5|41863.5|41821.6|41801.6|748
1712154000000|2024-04-03 14:20:00|41882.6|41862.6|41914.6|41894.6|41932.6|41912.6|41870.1|41850.1|612
1712154300000|2024-04-03 14:25:00|41916.1|41896.1|41820.1|41800.1|41927.6|41907.6|41820.1|41800.1|718
1712154600000|2024-04-03 14:30:00|41818.6|41798.6|41891.1|41871.1|41895.1|41875.1|41816.1|41796.1|534
1712154900000|2024-04-03 14:35:00|41892.6|41872.6|41908.6|41888.6|41920.1|41900.1|41880.1|41860.1|582
1712155200000|2024-04-03 14:40:00|41910.1|41890.1|41906.1|41886.1|41927.6|41907.6|41863.6|41843.6|611
1712155500000|2024-04-03 14:45:00|41905.1|41885.1|41895.7|41875.7|41932.1|41912.1|41880.7|41860.7|837
1712155800000|2024-04-03 14:50:00|41898.2|41878.2|41986.7|41966.7|41990.2|41970.2|41898.2|41878.2|955
1712156100000|2024-04-03 14:55:00|41988.2|41968.2|41974.2|41954.2|41999.2|41979.2|41958.7|41938.7|538
1712156400000|2024-04-03 15:00:00|41975.2|41955.2|41985.2|41965.2|42000.2|41980.2|41948.2|41928.2|938
1712156700000|2024-04-03 15:05:00|41983.7|41963.7|42076.2|42056.2|42078.7|42058.7|41978.7|41958.7|935
1712157000000|2024-04-03 15:10:00|42077.7|42057.7|42093.7|42073.7|42112.2|42092.2|42071.2|42051.2|1104
1712157300000|2024-04-03 15:15:00|42092.2|42072.2|42057.2|42037.2|42092.2|42072.2|42047.2|42027.2|516
1712157600000|2024-04-03 15:20:00|42059.7|42039.7|42118.8|42098.8|42118.8|42098.8|42058.7|42038.7|700
1712157900000|2024-04-03 15:25:00|42120.3|42100.3|42171.8|42151.8|42182.8|42162.8|42120.3|42100.3|1619
1712158200000|2024-04-03 15:30:00|42173.3|42153.3|42123.8|42103.8|42173.3|42153.3|42095.8|42075.8|691
1712158500000|2024-04-03 15:35:00|42125.3|42105.3|42101.8|42081.8|42181.8|42161.8|42101.8|42081.8|740
1712158800000|2024-04-03 15:40:00|42106.8|42086.8|42127.4|42107.4|42161.8|42141.8|42106.8|42086.8|722
1712159100000|2024-04-03 15:45:00|42125.9|42105.9|42067.4|42047.4|42151.9|42131.9|42064.9|42044.9|1312
1712159400000|2024-04-03 15:50:00|42069.9|42049.9|42003.4|41983.4|42069.9|42049.9|42001.9|41981.9|637
1712159700000|2024-04-03 15:55:00|42001.9|41981.9|41971.9|41951.9|42025.9|42005.9|41958.9|41938.9|530
1712160000000|2024-04-03 16:00:00|41973.4|41953.4|42003.4|41983.4|42017.4|41997.4|41971.9|41951.9|469
1712160300000|2024-04-03 16:05:00|42001.9|41981.9|42001.9|41981.9|42010.9|41990.9|41978.4|41958.4|576
1712160600000|2024-04-03 16:10:00|42003.4|41983.4|42007.5|41987.5|42021.9|42001.9|41978.4|41958.4|444
1712160900000|2024-04-03 16:15:00|42006|41986|42067.5|42047.5|42069|42049|42003.5|41983.5|330
1712161200000|2024-04-03 16:20:00|42066|42046|42146.5|42126.5|42155.5|42135.5|42059|42039|1200
1712161500000|2024-04-03 16:25:00|42145.5|42125.5|42143|42123|42159|42139|42130.5|42110.5|448
1712161800000|2024-04-03 16:30:00|42140.5|42120.5|42125.5|42105.5|42143|42123|42120.5|42100.5|543
1712162100000|2024-04-03 16:35:00|42123|42103|42057|42037|42124.5|42104.5|42055.5|42035.5|558
1712162400000|2024-04-03 16:40:00|42058|42038|42053.6|42033.6|42089|42069|42050.5|42030.5|629
1712162700000|2024-04-03 16:45:00|42055.1|42035.1|42078.6|42058.6|42081.1|42061.1|42047|42027|341
1712163000000|2024-04-03 16:50:00|42081.1|42061.1|42135.6|42115.6|42135.6|42115.6|42065.5|42045.5|542
1712163300000|2024-04-03 16:55:00|42134.1|42114.1|42135.1|42115.1|42167.5|42147.5|42130.1|42110.1|1627
1712163600000|2024-04-03 17:00:00|42130.1|42110.1|42145.6|42125.6|42159.1|42139.1|42128.1|42108.1|1022
1712163900000|2024-04-03 17:05:00|42143.1|42123.1|42164.1|42144.1|42169.1|42149.1|42139.1|42119.1|370
1712164200000|2024-04-03 17:10:00|42165.6|42145.6|42137.1|42117.1|42177.1|42157.1|42135.6|42115.6|230
1712164500000|2024-04-03 17:15:00|42138.7|42118.7|42174.1|42154.1|42189.1|42169.1|42138.7|42118.7|673
1712164800000|2024-04-03 17:20:00|42171.6|42151.6|42175.7|42155.7|42176.6|42156.6|42165.7|42145.7|148
1712165100000|2024-04-03 17:25:00|42177.2|42157.2|42171.7|42151.7|42189.2|42169.2|42171.7|42151.7|288
1712165400000|2024-04-03 17:30:00|42172.7|42152.7|42174.2|42154.2|42185.2|42165.2|42166.7|42146.7|156
1712165700000|2024-04-03 17:35:00|42171.7|42151.7|42204.2|42184.2|42208.2|42188.2|42169.2|42149.2|343
1712166000000|2024-04-03 17:40:00|42202.2|42182.2|42249.2|42229.2|42251.7|42231.7|42200.7|42180.7|669
1712166300000|2024-04-03 17:45:00|42248.2|42228.2|42253.2|42233.2|42255.7|42235.7|42248.2|42228.2|312
1712166600000|2024-04-03 17:50:00|42252.3|42232.3|42271.2|42251.2|42271.2|42251.2|42234.2|42214.2|415
1712166900000|2024-04-03 17:55:00|42270.2|42250.2|42275.2|42255.2|42279.3|42259.3|42265.2|42245.2|278
1712167200000|2024-04-03 18:00:00|42276.2|42256.2|42255.8|42235.8|42277.7|42257.7|42252.8|42232.8|160
1712167500000|2024-04-03 18:05:00|42254.3|42234.3|42269.3|42249.3|42275.3|42255.3|42251.8|42231.8|145
1712167800000|2024-04-03 18:10:00|42267.3|42247.3|42230.8|42210.8|42273.3|42253.3|42230.8|42210.8|397
1712168100000|2024-04-03 18:15:00|42234.3|42214.3|42244.3|42224.3|42252.3|42232.3|42234.3|42214.3|134
1712168400000|2024-04-03 18:20:00|42245.8|42225.8|42266.3|42246.3|42267.8|42247.8|42245.8|42225.8|142
1712168700000|2024-04-03 18:25:00|42265.3|42245.3|42256.3|42236.3|42269.3|42249.3|42256.3|42236.3|121
1712169000000|2024-04-03 18:30:00|42257.8|42237.8|42261.3|42241.3|42265.4|42245.4|42253.8|42233.8|94
1712169300000|2024-04-03 18:35:00|42261.4|42241.4|42282.9|42262.9|42282.9|42262.9|42261.4|42241.4|176
1712169600000|2024-04-03 18:40:00|42283.9|42263.9|42296.4|42276.4|42299.4|42279.4|42278.9|42258.9|113
1712169900000|2024-04-03 18:45:00|42294.9|42274.9|42301.4|42281.4|42306.4|42286.4|42291.4|42271.4|106
1712170200000|2024-04-03 18:50:00|42303.9|42283.9|42302.9|42282.9|42311.4|42291.4|42302.9|42282.9|130
1712170500000|2024-04-03 18:55:00|42303.9|42283.9|42303.9|42283.9|42310.4|42290.4|42301.4|42281.4|138
1712170800000|2024-04-03 19:00:00|42302.9|42282.9|42313|42293|42313.9|42293.9|42301.4|42281.4|135
1712171100000|2024-04-03 19:05:00|42315.5|42295.5|42326.5|42306.5|42331.5|42311.5|42315.5|42295.5|409
1712171400000|2024-04-03 19:10:00|42328|42308|42274|42254|42331.5|42311.5|42274|42254|160
1712171700000|2024-04-03 19:15:00|42272.5|42252.5|42263|42243|42280.5|42260.5|42245.5|42225.5|275
1712172000000|2024-04-03 19:20:00|42264|42244|42278|42258|42280.5|42260.5|42263|42243|160
1712172300000|2024-04-03 19:25:00|42276.5|42256.5|42289|42269|42291.5|42271.5|42276.5|42256.5|63
1712172600000|2024-04-03 19:30:00|42290.5|42270.5|42304|42284|42304|42284|42286.5|42266.5|89
1712172900000|2024-04-03 19:35:00|42306.5|42286.5|42313.5|42293.5|42317.5|42297.5|42306.5|42286.5|69
1712173200000|2024-04-03 19:40:00|42315|42295|42321|42301|42323.5|42303.5|42313.5|42293.5|82
1712173500000|2024-04-03 19:45:00|42322.6|42302.6|42338.6|42318.6|42343.5|42323.5|42321|42301|168
1712173800000|2024-04-03 19:50:00|42337.6|42317.6|42348.6|42328.6|42350.1|42330.1|42332.6|42312.6|140
1712174100000|2024-04-03 19:55:00|42347.6|42327.6|42326.1|42306.1|42353.1|42333.1|42323.6|42303.6|338
1712174400000|2024-04-03 20:00:00|42325.1|42305.1|42323.6|42303.6|42332.1|42312.1|42323.6|42303.6|99
1712174700000|2024-04-03 20:05:00|42325.1|42305.1|42322.6|42302.6|42326.1|42306.1|42320.1|42300.1|54
1712175000000|2024-04-03 20:10:00|42325.1|42305.1|42320.1|42300.1|42325.1|42305.1|42320.1|42300.1|103
1712175300000|2024-04-03 20:15:00|42318.6|42298.6|42313.6|42293.6|42318.6|42298.6|42312.1|42292.1|60
1712175600000|2024-04-03 20:20:00|42312.1|42292.1|42308.7|42288.7|42312.1|42292.1|42308.7|42288.7|20
1712175900000|2024-04-03 20:25:00|42306.2|42286.2|42305.2|42285.2|42306.2|42286.2|42298.7|42278.7|90
1712176200000|2024-04-03 20:30:00|42306.2|42286.2|42306.2|42286.2|42308.7|42288.7|42304.7|42284.7|51
1712176500000|2024-04-03 20:35:00|42307.2|42287.2|42305.2|42285.2|42308.7|42288.7|42303.7|42283.7|57
1712176800000|2024-04-03 20:40:00|42303.7|42283.7|42308.7|42288.7|42313.7|42293.7|42303.7|42283.7|90
1712177100000|2024-04-03 20:45:00|42310.2|42290.2|42311.2|42291.2|42313.7|42293.7|42306.8|42286.8|95
1712177400000|2024-04-03 20:50:00|42312.8|42292.8|42315.3|42295.3|42315.3|42295.3|42311.2|42291.2|50
1712177700000|2024-04-03 20:55:00|42313.8|42293.8|42310.3|42290.3|42315.3|42295.3|42305.3|42285.3|127
1712181600000|2024-04-03 22:00:00|42308|42288|42309|42289|42312.4|42292.4|42304|42284|177
1712181900000|2024-04-03 22:05:00|42305.5|42285.5|42290.5|42270.5|42305.5|42285.5|42285.5|42265.5|92
1712182200000|2024-04-03 22:10:00|42289|42269|42310.5|42290.5|42310.5|42290.5|42289|42269|94
1712182500000|2024-04-03 22:15:00|42312.1|42292.1|42354.6|42334.6|42354.6|42334.6|42312.1|42292.1|102
1712182800000|2024-04-03 22:20:00|42355.5|42335.5|42374.6|42354.6|42374.6|42354.6|42351.5|42331.5|120
1712183100000|2024-04-03 22:25:00|42373.1|42353.1|42477.5|42457.5|42517.5|42497.5|42373.1|42353.1|731
1712183400000|2024-04-03 22:30:00|42476.6|42456.6|42396.6|42376.6|42476.6|42456.6|42396.6|42376.6|274
1712183700000|2024-04-03 22:35:00|42391.6|42371.6|42364.1|42344.1|42392.6|42372.6|42341.6|42321.6|143
1712184000000|2024-04-03 22:40:00|42367.6|42347.6|42337.6|42317.6|42367.6|42347.6|42337.6|42317.6|138
1712184300000|2024-04-03 22:45:00|42340.6|42320.6|42342.6|42322.6|42350.1|42330.1|42337.6|42317.6|90
1712184600000|2024-04-03 22:50:00|42337.6|42317.6|42327.6|42307.6|42342.6|42322.6|42317.6|42297.6|41
1712184900000|2024-04-03 22:55:00|42326.6|42306.6|42337.6|42317.6|42339.1|42319.1|42325.1|42305.1|8
1712185200000|2024-04-03 23:00:00|42335.1|42315.1|42323.2|42303.2|42346.7|42326.7|42320.7|42300.7|251
1712185500000|2024-04-03 23:05:00|42324.7|42304.7|42323.2|42303.2|42330.7|42310.7|42323.2|42303.2|47
1712185800000|2024-04-03 23:10:00|42324.2|42304.2|42340.7|42320.7|42341.7|42321.7|42324.2|42304.2|21
1712186100000|2024-04-03 23:15:00|42345.7|42325.7|42325.7|42305.7|42345.7|42325.7|42325.7|42305.7|18
1712186400000|2024-04-03 23:20:00|42320.7|42300.7|42330.8|42310.8|42330.8|42310.8|42320.7|42300.7|21
1712186700000|2024-04-03 23:25:00|42333.3|42313.3|42340.8|42320.8|42340.8|42320.8|42330.8|42310.8|12
1712187000000|2024-04-03 23:30:00|42341.7|42321.7|42350.8|42330.8|42375.8|42355.8|42340.8|42320.8|148
1712187300000|2024-04-03 23:35:00|42347.7|42327.7|42335.8|42315.8|42357.3|42337.3|42335.8|42315.8|61
1712187600000|2024-04-03 23:40:00|42340.8|42320.8|42322.3|42302.3|42340.8|42320.8|42322.3|42302.3|46
1712187900000|2024-04-03 23:45:00|42323.3|42303.3|42337.4|42317.4|42337.4|42317.4|42320.8|42300.8|84
1712188200000|2024-04-03 23:50:00|42335.8|42315.8|42322.4|42302.4|42335.8|42315.8|42322.4|42302.4|18
1712188500000|2024-04-03 23:55:00|42320.8|42300.8|42375.9|42355.9|42405.9|42385.9|42320.8|42300.8|230
1712188800000|2024-04-04 00:00:00|42372.4|42352.4|42440.9|42420.9|42457.4|42437.4|42367.4|42347.4|429
1712189100000|2024-04-04 00:05:00|42442.4|42422.4|42421.4|42401.4|42510.5|42490.5|42412.4|42392.4|416
1712189400000|2024-04-04 00:10:00|42423.9|42403.9|42454|42434|42473.9|42453.9|42423.9|42403.9|284
1712189700000|2024-04-04 00:15:00|42455.9|42435.9|42434|42414|42474|42454|42419.5|42399.5|175
1712190000000|2024-04-04 00:20:00|42433|42413|42403|42383|42433|42413|42372|42352|161
1712190300000|2024-04-04 00:25:00|42404|42384|42441.5|42421.5|42466.5|42446.5|42404|42384|101
1712190600000|2024-04-04 00:30:00|42439|42419|42444|42424|42444|42424|42434|42414|56
1712190900000|2024-04-04 00:35:00|42445|42425|42509|42489|42509|42489|42444|42424|156
1712191200000|2024-04-04 00:40:00|42510|42490|42515.6|42495.6|42515.6|42495.6|42499|42479|121
1712191500000|2024-04-04 00:45:00|42519.1|42499.1|42586.6|42566.6|42594.1|42574.1|42519.1|42499.1|333
1712191800000|2024-04-04 00:50:00|42585.6|42565.6|42588.1|42568.1|42605.1|42585.1|42567.6|42547.6|277
1712192100000|2024-04-04 00:55:00|42586.6|42566.6|42599.1|42579.1|42626|42606|42574.1|42554.1|355
1712192400000|2024-04-04 01:00:00|42600.1|42580.1|42655.1|42635.1|42686.1|42666.1|42600.1|42580.1|660
1712192700000|2024-04-04 01:05:00|42656.1|42636.1|42626.1|42606.1|42659.1|42639.1|42622.6|42602.6|173
1712193000000|2024-04-04 01:10:00|42627.1|42607.1|42571.1|42551.1|42631.1|42611.1|42566.1|42546.1|212
1712193300000|2024-04-04 01:15:00|42575.1|42555.1|42557.6|42537.6|42576.1|42556.1|42531.1|42511.1|140
1712193600000|2024-04-04 01:20:00|42556.1|42536.1|42569.6|42549.6|42571.1|42551.1|42544.2|42524.2|205
1712193900000|2024-04-04 01:25:00|42573.6|42553.6|42571.1|42551.1|42616.1|42596.1|42570.2|42550.2|177
1712194200000|2024-04-04 01:30:00|42574.6|42554.6|42595.6|42575.6|42606.2|42586.2|42574.6|42554.6|112
1712194500000|2024-04-04 01:35:00|42594.6|42574.6|42566.2|42546.2|42606.2|42586.2|42566.2|42546.2|170
1712194800000|2024-04-04 01:40:00|42567.2|42547.2|42591.2|42571.2|42601.2|42581.2|42567.2|42547.2|110
1712195100000|2024-04-04 01:45:00|42594.7|42574.7|42596.2|42576.2|42601.2|42581.2|42589.7|42569.7|99
1712195400000|2024-04-04 01:50:00|42599.7|42579.7|42606.2|42586.2|42624.3|42604.3|42599.7|42579.7|180
1712195700000|2024-04-04 01:55:00|42601.2|42581.2|42591.2|42571.2|42601.2|42581.2|42587.2|42567.2|108
1712196000000|2024-04-04 02:00:00|42594.7|42574.7|42571.3|42551.3|42596.2|42576.2|42566.3|42546.3|75
1712196300000|2024-04-04 02:05:00|42572.8|42552.8|42542.8|42522.8|42582.8|42562.8|42537.8|42517.8|115
1712196600000|2024-04-04 02:10:00|42541.8|42521.8|42550.3|42530.3|42571.8|42551.8|42540.3|42520.3|107
1712196900000|2024-04-04 02:15:00|42549.3|42529.3|42551.3|42531.3|42561.9|42541.9|42540.3|42520.3|73
1712197200000|2024-04-04 02:20:00|42548.3|42528.3|42529.2|42509.2|42548.8|42528.8|42529.2|42509.2|64
1712197500000|2024-04-04 02:25:00|42530.8|42510.8|42546.3|42526.3|42547.3|42527.3|42530.8|42510.8|90
1712197800000|2024-04-04 02:30:00|42549.8|42529.8|42541.4|42521.4|42549.8|42529.8|42536.3|42516.3|52
1712198100000|2024-04-04 02:35:00|42544.8|42524.8|42554.8|42534.8|42559.8|42539.8|42544.8|42524.8|112
1712198400000|2024-04-04 02:40:00|42553.3|42533.3|42574.9|42554.9|42596.4|42576.4|42549.8|42529.8|88
1712198700000|2024-04-04 02:45:00|42569.9|42549.9|42569.9|42549.9|42581.4|42561.4|42552.4|42532.4|52
1712199000000|2024-04-04 02:50:00|42567.4|42547.4|42501|42481|42581.4|42561.4|42500|42480|249
1712199300000|2024-04-04 02:55:00|42503.5|42483.5|42514.5|42494.5|42514.5|42494.5|42427|42407|507
1712199600000|2024-04-04 03:00:00|42516|42496|42540.5|42520.5|42544.5|42524.5|42514.5|42494.5|122
1712199900000|2024-04-04 03:05:00|42542|42522|42515.5|42495.5|42544.5|42524.5|42509.5|42489.5|78
1712200200000|2024-04-04 03:10:00|42518|42498|42522|42502|42534.5|42514.5|42518|42498|25
1712200500000|2024-04-04 03:15:00|42523|42503|42514.6|42494.6|42529.6|42509.6|42514.6|42494.6|42
1712200800000|2024-04-04 03:20:00|42515.5|42495.5|42513.6|42493.6|42519.6|42499.6|42509.6|42489.6|35
1712201100000|2024-04-04 03:25:00|42512.1|42492.1|42490.6|42470.6|42513|42493|42490.6|42470.6|35
1712201400000|2024-04-04 03:30:00|42489.6|42469.6|42503.1|42483.1|42503.1|42483.1|42477.1|42457.1|57
1712201700000|2024-04-04 03:35:00|42508.1|42488.1|42519.6|42499.6|42524.6|42504.6|42504.6|42484.6|71
1712202000000|2024-04-04 03:40:00|42518.1|42498.1|42538.1|42518.1|42543.1|42523.1|42518.1|42498.1|40
1712202300000|2024-04-04 03:45:00|42539.6|42519.6|42524.7|42504.7|42539.6|42519.6|42524.6|42504.6|29
1712202600000|2024-04-04 03:50:00|42525.6|42505.6|42529.7|42509.7|42529.7|42509.7|42523.1|42503.1|14
1712202900000|2024-04-04 03:55:00|42531.2|42511.2|42524.7|42504.7|42534.7|42514.7|42524.7|42504.7|34
1712203200000|2024-04-04 04:00:00|42525.7|42505.7|42518.2|42498.2|42526.6|42506.6|42514.7|42494.7|24
1712203500000|2024-04-04 04:05:00|42517.2|42497.2|42505.7|42485.7|42518.2|42498.2|42500.7|42480.7|30
1712203800000|2024-04-04 04:10:00|42507.2|42487.2|42514.2|42494.2|42514.2|42494.2|42504.7|42484.7|47
1712204100000|2024-04-04 04:15:00|42513.2|42493.2|42517.3|42497.3|42521.3|42501.3|42509.7|42489.7|69
1712204400000|2024-04-04 04:20:00|42518.2|42498.2|42514.8|42494.8|42521.7|42501.7|42513.2|42493.2|38
1712204700000|2024-04-04 04:25:00|42513.2|42493.2|42508.3|42488.3|42520.2|42500.2|42507.3|42487.3|117
1712205000000|2024-04-04 04:30:00|42506.7|42486.7|42522.7|42502.7|42524.2|42504.2|42494.8|42474.8|61
1712205300000|2024-04-04 04:35:00|42521.7|42501.7|42515.2|42495.2|42521.7|42501.7|42510.2|42490.2|45
1712205600000|2024-04-04 04:40:00|42511.8|42491.8|42520.8|42500.8|42520.8|42500.8|42510.2|42490.2|53
1712205900000|2024-04-04 04:45:00|42519.3|42499.3|42515.3|42495.3|42521.8|42501.8|42513.3|42493.3|52
1712206200000|2024-04-04 04:50:00|42513.3|42493.3|42464.9|42444.9|42516.4|42496.4|42464.9|42444.9|120
1712206500000|2024-04-04 04:55:00|42463.9|42443.9|42491.8|42471.8|42491.8|42471.8|42442.9|42422.9|197
1712206800000|2024-04-04 05:00:00|42496.8|42476.8|42511.8|42491.8|42521.8|42501.8|42496.8|42476.8|78
1712207100000|2024-04-04 05:05:00|42515.9|42495.9|42521.8|42501.8|42535.3|42515.3|42511.8|42491.8|66
1712207400000|2024-04-04 05:10:00|42522.8|42502.8|42516.9|42496.9|42525.9|42505.9|42516.8|42496.8|52
1712207700000|2024-04-04 05:15:00|42518.4|42498.4|42513.4|42493.4|42521.9|42501.9|42513.4|42493.4|30
1712208000000|2024-04-04 05:20:00|42514.9|42494.9|42476.9|42456.9|42516.9|42496.9|42476.9|42456.9|70
1712208300000|2024-04-04 05:25:00|42475.4|42455.4|42486.9|42466.9|42503.4|42483.4|42463.4|42443.4|113
1712208600000|2024-04-04 05:30:00|42485.9|42465.9|42525|42505|42541.9|42521.9|42481.9|42461.9|353
1712208900000|2024-04-04 05:35:00|42530|42510|42525|42505|42541.5|42521.5|42521.5|42501.5|72
1712209200000|2024-04-04 05:40:00|42529|42509|42515|42495|42533.5|42513.5|42510|42490|81
1712209500000|2024-04-04 05:45:00|42516.6|42496.6|42535|42515|42535|42515|42506.6|42486.6|49
1712209800000|2024-04-04 05:50:00|42533.5|42513.5|42503.5|42483.5|42535|42515|42503.5|42483.5|79
1712210100000|2024-04-04 05:55:00|42505.1|42485.1|42492.6|42472.6|42511.6|42491.6|42492.6|42472.6|66
1712210400000|2024-04-04 06:00:00|42494.1|42474.1|42490.1|42470.1|42499.1|42479.1|42479.1|42459.1|110
1712210700000|2024-04-04 06:05:00|42491.6|42471.6|42499.1|42479.1|42515.1|42495.1|42489.1|42469.1|69
1712211000000|2024-04-04 06:10:00|42496.6|42476.6|42500.1|42480.1|42540.1|42520.1|42495.1|42475.1|173
1712211300000|2024-04-04 06:15:00|42496.7|42476.7|42501.1|42481.1|42525.1|42505.1|42495.1|42475.1|131
1712211600000|2024-04-04 06:20:00|42500.1|42480.1|42485.2|42465.2|42519.2|42499.2|42485.2|42465.2|98
1712211900000|2024-04-04 06:25:00|42483.6|42463.6|42500.2|42480.2|42515.2|42495.2|42483.6|42463.6|81
1712212200000|2024-04-04 06:30:00|42498.6|42478.6|42491.7|42471.7|42500.2|42480.2|42446.7|42426.7|388
1712212500000|2024-04-04 06:35:00|42494.2|42474.2|42487.7|42467.7|42525.2|42505.2|42485.2|42465.2|160
1712212800000|2024-04-04 06:40:00|42490.2|42470.2|42500.2|42480.2|42511.2|42491.2|42475.2|42455.2|183
1712213100000|2024-04-04 06:45:00|42494.6|42474.6|42446.2|42426.2|42494.6|42474.6|42445.2|42425.2|204
1712213400000|2024-04-04 06:50:00|42445.2|42425.2|42433.7|42413.7|42460.8|42440.8|42421.8|42401.8|146
1712213700000|2024-04-04 06:55:00|42434.7|42414.7|42472.2|42452.2|42472.2|42452.2|42434.7|42414.7|138
1712214000000|2024-04-04 07:00:00|42477.6|42457.6|42502.2|42482.2|42513.7|42493.7|42473.7|42453.7|305
1712214300000|2024-04-04 07:05:00|42500.7|42480.7|42496.3|42476.3|42527.2|42507.2|42487.2|42467.2|147
1712214600000|2024-04-04 07:10:00|42495.3|42475.3|42547.2|42527.2|42557.2|42537.2|42476.3|42456.3|263
1712214900000|2024-04-04 07:15:00|42548.8|42528.8|42612.3|42592.3|42612.3|42592.3|42548.8|42528.8|337
1712215200000|2024-04-04 07:20:00|42613.2|42593.2|42587.3|42567.3|42614.2|42594.2|42578.2|42558.2|361
1712215500000|2024-04-04 07:25:00|42583.8|42563.8|42550.8|42530.8|42597.3|42577.3|42550.8|42530.8|264
1712215800000|2024-04-04 07:30:00|42549.8|42529.8|42562.3|42542.3|42567.3|42547.3|42533.8|42513.8|219
1712216100000|2024-04-04 07:35:00|42565.8|42545.8|42547.3|42527.3|42573.3|42553.3|42542.3|42522.3|185
1712216400000|2024-04-04 07:40:00|42542.3|42522.3|42530.8|42510.8|42554.3|42534.3|42515.8|42495.8|156
1712216700000|2024-04-04 07:45:00|42529.8|42509.8|42511.4|42491.4|42554.8|42534.8|42508.9|42488.9|201
1712217000000|2024-04-04 07:50:00|42510.4|42490.4|42502.4|42482.4|42542.4|42522.4|42496.4|42476.4|118
1712217300000|2024-04-04 07:55:00|42500.4|42480.4|42521.4|42501.4|42528.9|42508.9|42496.4|42476.4|205
1712217600000|2024-04-04 08:00:00|42522.4|42502.4|42563.4|42543.4|42563.4|42543.4|42515.5|42495.5|209
1712217900000|2024-04-04 08:05:00|42562.4|42542.4|42552.4|42532.4|42588.9|42568.9|42541.5|42521.5|218
1712218200000|2024-04-04 08:10:00|42554.9|42534.9|42561.9|42541.9|42587.4|42567.4|42554.9|42534.9|227
1712218500000|2024-04-04 08:15:00|42557.4|42537.4|42530.5|42510.5|42557.4|42537.4|42505.9|42485.9|212
1712218800000|2024-04-04 08:20:00|42529|42509|42485.5|42465.5|42531.5|42511.5|42474|42454|308
1712219100000|2024-04-04 08:25:00|42484|42464|42550|42530|42554|42534|42479|42459|172
1712219400000|2024-04-04 08:30:00|42546.5|42526.5|42582.5|42562.5|42586|42566|42545|42525|223
1712219700000|2024-04-04 08:35:00|42586|42566|42612.5|42592.5|42631|42611|42582.5|42562.5|221
1712220000000|2024-04-04 08:40:00|42611|42591|42604.5|42584.5|42616|42596|42594.1|42574.1|126
1712220300000|2024-04-04 08:45:00|42601|42581|42616|42596|42630|42610|42592.5|42572.5|215
1712220600000|2024-04-04 08:50:00|42617.5|42597.5|42657.6|42637.6|42657.6|42637.6|42616|42596|334
1712220900000|2024-04-04 08:55:00|42656|42636|42712.6|42692.6|42746.6|42726.6|42642.6|42622.6|655
1712221200000|2024-04-04 09:00:00|42709.1|42689.1|42685.1|42665.1|42712.6|42692.6|42674.1|42654.1|468
1712221500000|2024-04-04 09:05:00|42683.6|42663.6|42639.1|42619.1|42686.1|42666.1|42639.1|42619.1|208
1712221800000|2024-04-04 09:10:00|42640.1|42620.1|42599.2|42579.2|42647.6|42627.6|42599.2|42579.2|270
1712222100000|2024-04-04 09:15:00|42591.7|42571.7|42612.6|42592.6|42616.7|42596.7|42580.7|42560.7|330
1712222400000|2024-04-04 09:20:00|42609.2|42589.2|42632.7|42612.7|42644.2|42624.2|42609.2|42589.2|201
1712222700000|2024-04-04 09:25:00|42634.2|42614.2|42652.7|42632.7|42661.1|42641.1|42634.2|42614.2|179
1712223000000|2024-04-04 09:30:00|42657.7|42637.7|42694.2|42674.2|42704.2|42684.2|42657.7|42637.7|183
1712223300000|2024-04-04 09:35:00|42693.3|42673.3|42644.2|42624.2|42706.2|42686.2|42642.7|42622.7|387
1712223600000|2024-04-04 09:40:00|42642.7|42622.7|42624.3|42604.3|42642.7|42622.7|42612.7|42592.7|251
1712223900000|2024-04-04 09:45:00|42622.3|42602.3|42593.7|42573.7|42637.7|42617.7|42581.2|42561.2|770
1712224200000|2024-04-04 09:50:00|42597.7|42577.7|42660.3|42640.3|42661.8|42641.8|42597.7|42577.7|186
1712224500000|2024-04-04 09:55:00|42661.8|42641.8|42627.8|42607.8|42677.8|42657.8|42627.8|42607.8|266
1712224800000|2024-04-04 10:00:00|42625.3|42605.3|42627.8|42607.8|42634.7|42614.7|42600.9|42580.9|161
1712225100000|2024-04-04 10:05:00|42626.2|42606.2|42622.8|42602.8|42629.3|42609.3|42618.8|42598.8|143
1712225400000|2024-04-04 10:10:00|42619.3|42599.3|42629.4|42609.4|42629.4|42609.4|42617.8|42597.8|79
1712225700000|2024-04-04 10:15:00|42627.8|42607.8|42672.8|42652.8|42674.4|42654.4|42627.8|42607.8|154
1712226000000|2024-04-04 10:20:00|42677.8|42657.8|42678.2|42658.2|42701.7|42681.7|42669.8|42649.8|196
1712226300000|2024-04-04 10:25:00|42679.8|42659.8|42679.8|42659.8|42698.8|42678.8|42669.8|42649.8|125
1712226600000|2024-04-04 10:30:00|42675.7|42655.7|42622.3|42602.3|42675.7|42655.7|42620.8|42600.8|342
1712226900000|2024-04-04 10:35:00|42624.8|42604.8|42629.8|42609.8|42629.8|42609.8|42606.3|42586.3|182
1712227200000|2024-04-04 10:40:00|42632.3|42612.3|42619.8|42599.8|42659.2|42639.2|42618.3|42598.3|184
1712227500000|2024-04-04 10:45:00|42618.9|42598.9|42629.8|42609.8|42642.3|42622.3|42618.9|42598.9|118
1712227800000|2024-04-04 10:50:00|42631.4|42611.4|42633.3|42613.3|42645.8|42625.8|42625.8|42605.8|170
1712228100000|2024-04-04 10:55:00|42634.9|42614.9|42576.8|42556.8|42636.4|42616.4|42571.8|42551.8|248
1712228400000|2024-04-04 11:00:00|42575.8|42555.8|42565.8|42545.8|42575.8|42555.8|42529.9|42509.9|258
1712228700000|2024-04-04 11:05:00|42567.4|42547.4|42595.9|42575.9|42601.8|42581.8|42567.4|42547.4|95
1712229000000|2024-04-04 11:10:00|42600.9|42580.9|42604.9|42584.9|42604.9|42584.9|42589.9|42569.9|140
1712229300000|2024-04-04 11:15:00|42608.4|42588.4|42639.9|42619.9|42645.9|42625.9|42608.4|42588.4|214
1712229600000|2024-04-04 11:20:00|42640.9|42620.9|42655|42635|42663.4|42643.4|42639.9|42619.9|117
1712229900000|2024-04-04 11:25:00|42655.9|42635.9|42660|42640|42661.5|42641.5|42635|42615|112
1712230200000|2024-04-04 11:30:00|42661.9|42641.9|42625|42605|42670|42650|42623.4|42603.4|399
1712230500000|2024-04-04 11:35:00|42630|42610|42441.5|42421.5|42640|42620|42402.5|42382.5|1132
1712230800000|2024-04-04 11:40:00|42443.1|42423.1|42458.1|42438.1|42471.2|42451.2|42423.1|42403.1|453
1712231100000|2024-04-04 11:45:00|42459.6|42439.6|42514.7|42494.7|42533.1|42513.1|42459.6|42439.6|263
1712231400000|2024-04-04 11:50:00|42513.1|42493.1|42587.2|42567.2|42587.2|42567.2|42513.1|42493.1|241
1712231700000|2024-04-04 11:55:00|42584.7|42564.7|42569.7|42549.7|42603.1|42583.1|42567.2|42547.2|273
1712232000000|2024-04-04 12:00:00|42568.2|42548.2|42491.3|42471.3|42568.2|42548.2|42451.2|42431.2|1088
1712232300000|2024-04-04 12:05:00|42486.3|42466.3|42471.3|42451.3|42499.7|42479.7|42450.7|42430.7|523
1712232600000|2024-04-04 12:10:00|42473.8|42453.8|42533.8|42513.8|42578.8|42558.8|42473.8|42453.8|702
1712232900000|2024-04-04 12:15:00|42535.3|42515.3|42466.3|42446.3|42551.3|42531.3|42464.8|42444.8|580
1712233200000|2024-04-04 12:20:00|42467.8|42447.8|42496.3|42476.3|42496.3|42476.3|42432.3|42412.3|680
1712233500000|2024-04-04 12:25:00|42497.9|42477.9|42481.9|42461.9|42527.3|42507.3|42472.9|42452.9|1516
1712233800000|2024-04-04 12:30:00|42483.5|42463.5|42484.4|42464.4|42508.8|42488.8|42449.4|42429.4|504
1712234100000|2024-04-04 12:35:00|42482.9|42462.9|42509.8|42489.8|42553.3|42533.3|42444.4|42424.4|1105
1712234400000|2024-04-04 12:40:00|42507.9|42487.9|42352.9|42332.9|42516.4|42496.4|42329.5|42309.5|1095
1712234700000|2024-04-04 12:45:00|42351|42331|42394.5|42374.5|42402.9|42382.9|42332.9|42312.9|1018
1712235000000|2024-04-04 12:50:00|42389.5|42369.5|42362|42342|42392|42372|42329.5|42309.5|725
1712235300000|2024-04-04 12:55:00|42359.5|42339.5|42371.1|42351.1|42389.5|42369.5|42309.5|42289.5|862
1712235600000|2024-04-04 13:00:00|42373|42353|42471.4|42451.4|42474.9|42454.9|42337|42317|808
1712235900000|2024-04-04 13:05:00|42469.9|42449.9|42446.5|42426.5|42476.5|42456.5|42444|42424|421
1712236200000|2024-04-04 13:10:00|42444.9|42424.9|42461.5|42441.5|42461.5|42441.5|42426.5|42406.5|518
1712236500000|2024-04-04 13:15:00|42459.9|42439.9|42426.5|42406.5|42473|42453|42401.5|42381.5|647
1712236800000|2024-04-04 13:20:00|42428|42408|42391.5|42371.5|42436.5|42416.5|42388.1|42368.1|377
1712237100000|2024-04-04 13:25:00|42393.1|42373.1|42355|42335|42405|42385|42330|42310|570
1712237400000|2024-04-04 13:30:00|42356.5|42336.5|42311.5|42291.5|42357.5|42337.5|42279|42259|938
1712237700000|2024-04-04 13:35:00|42306.5|42286.5|42335|42315|42351.6|42331.6|42305|42285|622
1712238000000|2024-04-04 13:40:00|42333.5|42313.5|42425|42405|42452.5|42432.5|42333.5|42313.5|612
1712238300000|2024-04-04 13:45:00|42422.5|42402.5|42443.1|42423.1|42445|42425|42406.6|42386.6|377
1712238600000|2024-04-04 13:50:00|42440.6|42420.6|42410.1|42390.1|42441.6|42421.6|42405.1|42385.1|333
1712238900000|2024-04-04 13:55:00|42406.6|42386.6|42432|42412|42440.1|42420.1|42405.1|42385.1|511
1712239200000|2024-04-04 14:00:00|42433.5|42413.5|42513.2|42493.2|42513.2|42493.2|42433.5|42413.5|865
1712239500000|2024-04-04 14:05:00|42510.1|42490.1|42505.1|42485.1|42513.5|42493.5|42482|42462|571
1712239800000|2024-04-04 14:10:00|42506.7|42486.7|42493.6|42473.6|42513.6|42493.6|42485.1|42465.1|268
1712240100000|2024-04-04 14:15:00|42492.6|42472.6|42533.2|42513.2|42533.2|42513.2|42490.1|42470.1|294
1712240400000|2024-04-04 14:20:00|42531.7|42511.7|42480.2|42460.2|42539.2|42519.2|42465.8|42445.8|371
1712240700000|2024-04-04 14:25:00|42481.1|42461.1|42523.3|42503.3|42538.6|42518.6|42480.2|42460.2|392
1712241000000|2024-04-04 14:30:00|42525.8|42505.8|42573.3|42553.3|42573.3|42553.3|42504.2|42484.2|463
1712241300000|2024-04-04 14:35:00|42568.3|42548.3|42565.2|42545.2|42584.3|42564.3|42546.7|42526.7|589
1712241600000|2024-04-04 14:40:00|42564.3|42544.3|42553.3|42533.3|42570.2|42550.2|42543.3|42523.3|357
1712241900000|2024-04-04 14:45:00|42551.8|42531.8|42550.8|42530.8|42574.3|42554.3|42520.8|42500.8|454
1712242200000|2024-04-04 14:50:00|42548.3|42528.3|42571.8|42551.8|42578.3|42558.3|42540.2|42520.2|584
1712242500000|2024-04-04 14:55:00|42573.4|42553.4|42554.9|42534.9|42579.9|42559.9|42548.4|42528.4|771
1712242800000|2024-04-04 15:00:00|42551.5|42531.5|42569.9|42549.9|42571.5|42551.5|42538|42518|407
1712243100000|2024-04-04 15:05:00|42570.9|42550.9|42614.9|42594.9|42619.9|42599.9|42563.4|42543.4|546
1712243400000|2024-04-04 15:10:00|42615|42595|42602.5|42582.5|42615|42595|42579|42559|434
1712243700000|2024-04-04 15:15:00|42604|42584|42592.5|42572.5|42620|42600|42591.5|42571.5|272
1712244000000|2024-04-04 15:20:00|42590.9|42570.9|42523.1|42503.1|42598.1|42578.1|42523.1|42503.1|514
1712244300000|2024-04-04 15:25:00|42521.5|42501.5|42566.6|42546.6|42590.6|42570.6|42514.6|42494.6|1303
1712244600000|2024-04-04 15:30:00|42561.6|42541.6|42549.7|42529.7|42561.6|42541.6|42532.2|42512.2|442
1712244900000|2024-04-04 15:35:00|42551.6|42531.6|42560.6|42540.6|42571.6|42551.6|42539.7|42519.7|276
1712245200000|2024-04-04 15:40:00|42563.1|42543.1|42545.7|42525.7|42575.7|42555.7|42543.2|42523.2|272
1712245500000|2024-04-04 15:45:00|42547.2|42527.2|42576.6|42556.6|42591.6|42571.6|42545.7|42525.7|279
1712245800000|2024-04-04 15:50:00|42572.2|42552.2|42556.6|42536.6|42581.6|42561.6|42553.2|42533.2|830
1712246100000|2024-04-04 15:55:00|42558.2|42538.2|42567.9|42547.9|42580.7|42560.7|42556.6|42536.6|298
1712246400000|2024-04-04 16:00:00|42566.3|42546.3|42513.2|42493.2|42578.2|42558.2|42513.2|42493.2|322
1712246700000|2024-04-04 16:05:00|42514.8|42494.8|42549.8|42529.8|42554.8|42534.8|42503.2|42483.2|323
1712247000000|2024-04-04 16:10:00|42548.8|42528.8|42549.8|42529.8|42557.3|42537.3|42542.3|42522.3|125
1712247300000|2024-04-04 16:15:00|42553.3|42533.3|42575.8|42555.8|42579.2|42559.2|42551.4|42531.4|196
1712247600000|2024-04-04 16:20:00|42574.2|42554.2|42591.4|42571.4|42595.8|42575.8|42566.7|42546.7|269
1712247900000|2024-04-04 16:25:00|42592.4|42572.4|42564.9|42544.9|42596.8|42576.8|42564.9|42544.9|237
1712248200000|2024-04-04 16:30:00|42559.9|42539.9|42562.4|42542.4|42562.4|42542.4|42539.9|42519.9|667
1712248500000|2024-04-04 16:35:00|42563.9|42543.9|42606.8|42586.8|42606.8|42586.8|42563.9|42543.9|359
1712248800000|2024-04-04 16:40:00|42607.7|42587.7|42635.3|42615.3|42640.3|42620.3|42601.8|42581.8|742
1712249100000|2024-04-04 16:45:00|42640.3|42620.3|42670.3|42650.3|42671.8|42651.8|42636.8|42616.8|754
1712249400000|2024-04-04 16:50:00|42666.8|42646.8|42691.8|42671.8|42692.2|42672.2|42660.3|42640.3|503
1712249700000|2024-04-04 16:55:00|42690.3|42670.3|42683.8|42663.8|42696.9|42676.9|42675.3|42655.3|2017
1712250000000|2024-04-04 17:00:00|42682.8|42662.8|42659.7|42639.7|42682.8|42662.8|42655.3|42635.3|516
1712250300000|2024-04-04 17:05:00|42658.8|42638.8|42621.9|42601.9|42658.8|42638.8|42615.3|42595.3|421
1712250600000|2024-04-04 17:10:00|42624.4|42604.4|42635.4|42615.4|42638.5|42618.5|42621.9|42601.9|102
1712250900000|2024-04-04 17:15:00|42633.8|42613.8|42617.9|42597.9|42638.5|42618.5|42616.3|42596.3|104
1712251200000|2024-04-04 17:20:00|42618.8|42598.8|42622.9|42602.9|42623.8|42603.8|42615.4|42595.4|84
1712251500000|2024-04-04 17:25:00|42623.8|42603.8|42624.5|42604.5|42626|42606|42617|42597|122
1712251800000|2024-04-04 17:30:00|42623.5|42603.5|42620.4|42600.4|42626|42606|42620.4|42600.4|62
1712252100000|2024-04-04 17:35:00|42617|42597|42622.9|42602.9|42626|42606|42617|42597|125
1712252400000|2024-04-04 17:40:00|42622|42602|42609.5|42589.5|42625.4|42605.4|42609.5|42589.5|102
1712252700000|2024-04-04 17:45:00|42611.1|42591.1|42637|42617|42637|42617|42609.5|42589.5|148
1712253000000|2024-04-04 17:50:00|42639.5|42619.5|42637|42617|42642|42622|42630.5|42610.5|86
1712253300000|2024-04-04 17:55:00|42639.5|42619.5|42652.1|42632.1|42662.1|42642.1|42639.5|42619.5|194
1712253600000|2024-04-04 18:00:00|42655.5|42635.5|42662.1|42642.1|42664|42644|42644|42624|191
1712253900000|2024-04-04 18:05:00|42660.5|42640.5|42620.5|42600.5|42660.5|42640.5|42620.5|42600.5|197
1712254200000|2024-04-04 18:10:00|42618|42598|42585.6|42565.6|42619.6|42599.6|42585.6|42565.6|233
1712254500000|2024-04-04 18:15:00|42583.1|42563.1|42549.6|42529.6|42587.1|42567.1|42542.1|42522.1|504
1712254800000|2024-04-04 18:20:00|42550.6|42530.6|42575.6|42555.6|42581.5|42561.5|42547.1|42527.1|116
1712255100000|2024-04-04 18:25:00|42577.1|42557.1|42555.6|42535.6|42578.1|42558.1|42555.6|42535.6|102
1712255400000|2024-04-04 18:30:00|42553.1|42533.1|42515.6|42495.6|42560.6|42540.6|42515.6|42495.6|346
1712255700000|2024-04-04 18:35:00|42514.1|42494.1|42460.6|42440.6|42532.2|42512.2|42460.6|42440.6|533
1712256000000|2024-04-04 18:40:00|42459.1|42439.1|42429.1|42409.1|42467.2|42447.2|42429.1|42409.1|834
1712256300000|2024-04-04 18:45:00|42427.5|42407.5|42429.1|42409.1|42453.2|42433.2|42425.1|42405.1|502
1712256600000|2024-04-04 18:50:00|42428.2|42408.2|42425.7|42405.7|42438.2|42418.2|42413.2|42393.2|239
1712256900000|2024-04-04 18:55:00|42427.2|42407.2|42420.7|42400.7|42432.6|42412.6|42405.7|42385.7|360
1712257200000|2024-04-04 19:00:00|42419.1|42399.1|42350.7|42330.7|42421.7|42401.7|42343.2|42323.2|536
1712257500000|2024-04-04 19:05:00|42349.2|42329.2|42369.2|42349.2|42383.2|42363.2|42349.2|42329.2|361
1712257800000|2024-04-04 19:10:00|42370.7|42350.7|42355.8|42335.8|42370.7|42350.7|42344.2|42324.2|145
1712258100000|2024-04-04 19:15:00|42358.3|42338.3|42340.2|42320.2|42360.8|42340.8|42334.2|42314.2|192
1712258400000|2024-04-04 19:20:00|42344.2|42324.2|42337.7|42317.7|42369.2|42349.2|42337.7|42317.7|177
1712258700000|2024-04-04 19:25:00|42339.2|42319.2|42285.8|42265.8|42340.8|42320.8|42280.2|42260.2|291
1712259000000|2024-04-04 19:30:00|42287.4|42267.4|42265.8|42245.8|42308.3|42288.3|42265.8|42245.8|254
1712259300000|2024-04-04 19:35:00|42264.3|42244.3|42219.9|42199.9|42273.3|42253.3|42215.2|42195.2|658
1712259600000|2024-04-04 19:40:00|42222.4|42202.4|42259.3|42239.3|42279.9|42259.9|42222.4|42202.4|287
1712259900000|2024-04-04 19:45:00|42260.2|42240.2|42240.9|42220.9|42264.3|42244.3|42219.3|42199.3|363
1712260200000|2024-04-04 19:50:00|42244.3|42224.3|42240.9|42220.9|42247.8|42227.8|42226.8|42206.8|211
1712260500000|2024-04-04 19:55:00|42245.9|42225.9|42244.3|42224.3|42250.9|42230.9|42231.8|42211.8|156
1712260800000|2024-04-04 20:00:00|42245.9|42225.9|42320.3|42300.3|42330.3|42310.3|42243.4|42223.4|638
1712261100000|2024-04-04 20:05:00|42321.9|42301.9|42322.8|42302.8|42333.7|42313.7|42300.3|42280.3|176
1712261400000|2024-04-04 20:10:00|42321.3|42301.3|42348.5|42328.5|42348.5|42328.5|42319.7|42299.7|74
1712261700000|2024-04-04 20:15:00|42346.9|42326.9|42337.9|42317.9|42351.9|42331.9|42337.8|42317.8|165
1712262000000|2024-04-04 20:20:00|42336.9|42316.9|42346.9|42326.9|42346.9|42326.9|42332.9|42312.9|70
1712262300000|2024-04-04 20:25:00|42347.9|42327.9|42337.9|42317.9|42347.9|42327.9|42331.3|42311.3|67
1712262600000|2024-04-04 20:30:00|42338.8|42318.8|42339.5|42319.5|42349.8|42329.8|42337.9|42317.9|77
1712262900000|2024-04-04 20:35:00|42337.9|42317.9|42325.7|42305.7|42341.4|42321.4|42324.8|42304.8|67
1712263200000|2024-04-04 20:40:00|42327.3|42307.3|42340.4|42320.4|42346|42326|42324.8|42304.8|49
1712263500000|2024-04-04 20:45:00|42342.9|42322.9|42367.9|42347.9|42367.9|42347.9|42341.4|42321.4|91
1712263800000|2024-04-04 20:50:00|42367.3|42347.3|42399.5|42379.5|42403|42383|42366.4|42346.4|115
1712264100000|2024-04-04 20:55:00|42397|42377|42405.5|42385.5|42410.5|42390.5|42378.9|42358.9|93
1712268000000|2024-04-04 22:00:00|42431.3|42411.3|42388.2|42368.2|42431.3|42411.3|42386.3|42366.3|121
1712268300000|2024-04-04 22:05:00|42389.8|42369.8|42393.2|42373.2|42398.2|42378.2|42388.2|42368.2|17
1712268600000|2024-04-04 22:10:00|42394.8|42374.8|42393.2|42373.2|42402.3|42382.3|42393.2|42373.2|52
1712268900000|2024-04-04 22:15:00|42392.3|42372.3|42367.3|42347.3|42393.2|42373.2|42364.8|42344.8|30
1712269200000|2024-04-04 22:20:00|42368.2|42348.2|42378.3|42358.3|42378.3|42358.3|42365.7|42345.7|31
1712269500000|2024-04-04 22:25:00|42377.3|42357.3|42359.8|42339.8|42377.3|42357.3|42359.8|42339.8|47
1712269800000|2024-04-04 22:30:00|42358.3|42338.3|42363.3|42343.3|42363.3|42343.3|42346.4|42326.4|24
1712270100000|2024-04-04 22:35:00|42362.4|42342.4|42343.3|42323.3|42362.4|42342.4|42342.4|42322.4|39
1712270400000|2024-04-04 22:40:00|42346.4|42326.4|42351.4|42331.4|42351.4|42331.4|42346.4|42326.4|13
1712270700000|2024-04-04 22:45:00|42353.9|42333.9|42351.5|42331.5|42354.9|42334.9|42346.5|42326.5|12
1712271000000|2024-04-04 22:50:00|42350.5|42330.5|42346.5|42326.5|42355.5|42335.5|42346.5|42326.5|48
1712271300000|2024-04-04 22:55:00|42345.5|42325.5|42331.5|42311.5|42345.5|42325.5|42331.5|42311.5|39
1712271600000|2024-04-04 23:00:00|42336.5|42316.5|42372.4|42352.4|42374.6|42354.6|42336.5|42316.5|35
1712271900000|2024-04-04 23:05:00|42373.4|42353.4|42356.5|42336.5|42381.5|42361.5|42356.5|42336.5|49
1712272200000|2024-04-04 23:10:00|42360.6|42340.6|42361.5|42341.5|42363.1|42343.1|42346.5|42326.5|31
1712272500000|2024-04-04 23:15:00|42360|42340|42333.1|42313.1|42361.5|42341.5|42333.1|42313.1|49
1712272800000|2024-04-04 23:20:00|42334.7|42314.7|42338.1|42318.1|42341.6|42321.6|42333.1|42313.1|29
1712273100000|2024-04-04 23:25:00|42336.6|42316.6|42346.6|42326.6|42346.6|42326.6|42335.6|42315.6|17
1712273400000|2024-04-04 23:30:00|42348.2|42328.2|42346.6|42326.6|42350.7|42330.7|42344.1|42324.1|21
1712273700000|2024-04-04 23:35:00|42350.7|42330.7|42370.7|42350.7|42370.7|42350.7|42350.7|42330.7|16
1712274000000|2024-04-04 23:40:00|42369.1|42349.1|42364.1|42344.1|42369.1|42349.1|42356.6|42336.6|38
1712274300000|2024-04-04 23:45:00|42365.1|42345.1|42350.1|42330.1|42369.1|42349.1|42349.2|42329.2|43
1712274600000|2024-04-04 23:50:00|42349.2|42329.2|42361.7|42341.7|42363.2|42343.2|42347.6|42327.6|28
1712274900000|2024-04-04 23:55:00|42360.1|42340.1|42376.7|42356.7|42381.7|42361.7|42358.5|42338.5|85
1712275200000|2024-04-05 00:00:00|42377.6|42357.6|42330.8|42310.8|42381.7|42361.7|42324.2|42304.2|217
1712275500000|2024-04-05 00:05:00|42326.7|42306.7|42336.7|42316.7|42370.8|42350.8|42324.2|42304.2|259
1712275800000|2024-04-05 00:10:00|42333.6|42313.6|42341.7|42321.7|42361.7|42341.7|42333.6|42313.6|150
1712276100000|2024-04-05 00:15:00|42343.6|42323.6|42341.8|42321.8|42346.7|42326.7|42326.8|42306.8|82
1712276400000|2024-04-05 00:20:00|42340.8|42320.8|42304.3|42284.3|42340.8|42320.8|42304.3|42284.3|96
1712276700000|2024-04-05 00:25:00|42300.8|42280.8|42251.8|42231.8|42303.3|42283.3|42251.8|42231.8|267
1712277000000|2024-04-05 00:30:00|42256.8|42236.8|42292.7|42272.7|42296.8|42276.8|42251.8|42231.8|145
1712277300000|2024-04-05 00:35:00|42290.2|42270.2|42262.8|42242.8|42292.7|42272.7|42262.8|42242.8|141
1712277600000|2024-04-05 00:40:00|42264.3|42244.3|42245.3|42225.3|42266.8|42246.8|42231.8|42211.8|204
1712277900000|2024-04-05 00:45:00|42241.8|42221.8|42263.7|42243.7|42272.8|42252.8|42231.8|42211.8|130
1712278200000|2024-04-05 00:50:00|42262.2|42242.2|42247.2|42227.2|42269.7|42249.7|42247.2|42227.2|125
1712278500000|2024-04-05 00:55:00|42248.7|42228.7|42239.7|42219.7|42267.2|42247.2|42238.1|42218.1|135
1712278800000|2024-04-05 01:00:00|42238.1|42218.1|42217.2|42197.2|42249.7|42229.7|42202.2|42182.2|464
1712279100000|2024-04-05 01:05:00|42214.7|42194.7|42227.2|42207.2|42259.7|42239.7|42214.7|42194.7|121
1712279400000|2024-04-05 01:10:00|42225.7|42205.7|42229.7|42209.7|42234.7|42214.7|42212.2|42192.2|171
1712279700000|2024-04-05 01:15:00|42228.8|42208.8|42191.3|42171.3|42228.8|42208.8|42164.8|42144.8|292
1712280000000|2024-04-05 01:20:00|42192.3|42172.3|42161.3|42141.3|42194.8|42174.8|42155.4|42135.4|398
1712280300000|2024-04-05 01:25:00|42162.3|42142.3|42132.9|42112.9|42193.9|42173.9|42132.9|42112.9|414
1712280600000|2024-04-05 01:30:00|42135.4|42115.4|41975.4|41955.4|42149.8|42129.8|41975.4|41955.4|869
1712280900000|2024-04-05 01:35:00|41972.9|41952.9|42072|42052|42081.1|42061.1|41972.9|41952.9|370
1712281200000|2024-04-05 01:40:00|42070.2|42050.2|42077|42057|42107|42087|42060.2|42040.2|162
1712281500000|2024-04-05 01:45:00|42076.1|42056.1|41973|41953|42077|42057|41967.1|41947.1|454
1712281800000|2024-04-05 01:50:00|41972.1|41952.1|41918|41898|41980.5|41960.5|41875.5|41855.5|533
1712282100000|2024-04-05 01:55:00|41917.1|41897.1|41922.1|41902.1|41935.5|41915.5|41892.1|41872.1|257
1712282400000|2024-04-05 02:00:00|41917.1|41897.1|41921.2|41901.2|41972.1|41952.1|41907.1|41887.1|320
1712282700000|2024-04-05 02:05:00|41926.2|41906.2|41980.6|41960.6|41996.5|41976.5|41917.1|41897.1|274
1712283000000|2024-04-05 02:10:00|41982.1|41962.1|42075.6|42055.6|42075.6|42055.6|41982.1|41962.1|243
1712283300000|2024-04-05 02:15:00|42073.7|42053.7|42029|42009|42075.6|42055.6|41987.1|41967.1|432
1712283600000|2024-04-05 02:20:00|42033.1|42013.1|42033.1|42013.1|42060.6|42040.6|42026.5|42006.5|184
1712283900000|2024-04-05 02:25:00|42031.5|42011.5|42042.2|42022.2|42050.6|42030.6|42027.2|42007.2|70
1712284200000|2024-04-05 02:30:00|42040.6|42020.6|42038.1|42018.1|42048.1|42028.1|42026.3|42006.3|103
1712284500000|2024-04-05 02:35:00|42039.1|42019.1|42037.2|42017.2|42045.6|42025.6|42027.2|42007.2|70
1712284800000|2024-04-05 02:40:00|42035.7|42015.7|42023.8|42003.8|42053.2|42033.2|42007.2|41987.2|242
1712285100000|2024-04-05 02:45:00|42027.2|42007.2|42022.2|42002.2|42032.2|42012.2|42009.7|41989.7|129
1712285400000|2024-04-05 02:50:00|42020.4|42000.4|42042.3|42022.3|42048.2|42028.2|42010.4|41990.4|143
1712285700000|2024-04-05 02:55:00|42037.3|42017.3|42062.3|42042.3|42070.7|42050.7|42033.8|42013.8|100
1712286000000|2024-04-05 03:00:00|42061.4|42041.4|42054.2|42034.2|42072.3|42052.3|42049.2|42029.2|67
1712286300000|2024-04-05 03:05:00|42053.2|42033.2|42064.2|42044.2|42064.2|42044.2|42037.3|42017.3|76
1712286600000|2024-04-05 03:10:00|42063.2|42043.2|42048.3|42028.3|42069.2|42049.2|42048.3|42028.3|77
1712286900000|2024-04-05 03:15:00|42044.8|42024.8|42069.2|42049.2|42069.2|42049.2|42041.7|42021.7|70
1712287200000|2024-04-05 03:20:00|42072.6|42052.6|42039.2|42019.2|42076.7|42056.7|42035.8|42015.8|194
1712287500000|2024-04-05 03:25:00|42040.8|42020.8|42040.8|42020.8|42052.4|42032.4|42031.7|42011.7|85
1712287800000|2024-04-05 03:30:00|42042.4|42022.4|42114.3|42094.3|42124.3|42104.3|42042.4|42022.4|243
1712288100000|2024-04-05 03:35:00|42112.7|42092.7|42098.3|42078.3|42112.7|42092.7|42092.4|42072.4|104
1712288400000|2024-04-05 03:40:00|42095.8|42075.8|42089|42069|42095.8|42075.8|42084|42064|29
1712288700000|2024-04-05 03:45:00|42084|42064|42028.4|42008.4|42084|42064|42020.9|42000.9|296
1712289000000|2024-04-05 03:50:00|42029.3|42009.3|42062.5|42042.5|42063.4|42043.4|42029.3|42009.3|44
1712289300000|2024-04-05 03:55:00|42065.9|42045.9|42082.5|42062.5|42082.5|42062.5|42062.5|42042.5|48
1712289600000|2024-04-05 04:00:00|42080.9|42060.9|42082.5|42062.5|42087.5|42067.5|42080.9|42060.9|37
1712289900000|2024-04-05 04:05:00|42080.9|42060.9|42077.5|42057.5|42082.5|42062.5|42062.5|42042.5|84
1712290200000|2024-04-05 04:10:00|42079.1|42059.1|42092.8|42072.8|42096|42076|42077.5|42057.5|43
1712290500000|2024-04-05 04:15:00|42091|42071|42087.5|42067.5|42091|42071|42079.1|42059.1|42
1712290800000|2024-04-05 04:20:00|42086.6|42066.6|42067.6|42047.6|42086.6|42066.6|42062.6|42042.6|46
1712291100000|2024-04-05 04:25:00|42065.1|42045.1|42072.6|42052.6|42072.6|42052.6|42062.6|42042.6|34
1712291400000|2024-04-05 04:30:00|42073.5|42053.5|42087.6|42067.6|42102.6|42082.6|42072.6|42052.6|121
1712291700000|2024-04-05 04:35:00|42089.2|42069.2|42102.6|42082.6|42103.5|42083.5|42083.5|42063.5|27
1712292000000|2024-04-05 04:40:00|42101|42081|42100.1|42080.1|42109.5|42089.5|42097.6|42077.6|40
1712292300000|2024-04-05 04:45:00|42097.6|42077.6|42078.6|42058.6|42097.6|42077.6|42077.6|42057.6|69
1712292600000|2024-04-05 04:50:00|42077.6|42057.6|42072.7|42052.7|42087.7|42067.7|42072.7|42052.7|37
1712292900000|2024-04-05 04:55:00|42071.1|42051.1|42078.6|42058.6|42080.2|42060.2|42066.1|42046.1|37
1712293200000|2024-04-05 05:00:00|42077.7|42057.7|42096.8|42076.8|42106.8|42086.8|42064.5|42044.5|92
1712293500000|2024-04-05 05:05:00|42097.7|42077.7|42117.7|42097.7|42127.7|42107.7|42092.7|42072.7|73
1712293800000|2024-04-05 05:10:00|42116.1|42096.1|42086.2|42066.2|42116.1|42096.1|42086.2|42066.2|85
1712294100000|2024-04-05 05:15:00|42087.7|42067.7|42087.7|42067.7|42097.7|42077.7|42087.7|42067.7|43
1712294400000|2024-04-05 05:20:00|42088.7|42068.7|42096.2|42076.2|42114.3|42094.3|42087.7|42067.7|86
1712294700000|2024-04-05 05:25:00|42097.8|42077.8|42133.4|42113.4|42141.2|42121.2|42097.8|42077.8|139
1712295000000|2024-04-05 05:30:00|42134.3|42114.3|42149.4|42129.4|42159.4|42139.4|42127.8|42107.8|216
1712295300000|2024-04-05 05:35:00|42150.9|42130.9|42179.4|42159.4|42181.9|42161.9|42150.9|42130.9|355
1712295600000|2024-04-05 05:40:00|42180.3|42160.3|42177.8|42157.8|42182.8|42162.8|42167.8|42147.8|88
1712295900000|2024-04-05 05:45:00|42179.4|42159.4|42179.4|42159.4|42191.9|42171.9|42166|42146|196
1712296200000|2024-04-05 05:50:00|42177.8|42157.8|42195.4|42175.4|42224.4|42204.4|42177.8|42157.8|219
1712296500000|2024-04-05 05:55:00|42190.4|42170.4|42216.9|42196.9|42220.4|42200.4|42181|42161|124
1712296800000|2024-04-05 06:00:00|42211.9|42191.9|42234.5|42214.5|42239.5|42219.5|42209.4|42189.4|144
1712297100000|2024-04-05 06:05:00|42229.5|42209.5|42247|42227|42249.5|42229.5|42219.5|42199.5|150
1712297400000|2024-04-05 06:10:00|42248.6|42228.6|42222.9|42202.9|42248.6|42228.6|42221.1|42201.1|125
1712297700000|2024-04-05 06:15:00|42219.5|42199.5|42224.5|42204.5|42227.9|42207.9|42196.1|42176.1|81
1712298000000|2024-04-05 06:20:00|42227|42207|42243|42223|42247.9|42227.9|42224.5|42204.5|135
1712298300000|2024-04-05 06:25:00|42244.5|42224.5|42259.5|42239.5|42261.1|42241.1|42228|42208|123
1712298600000|2024-04-05 06:30:00|42261.1|42241.1|42309.6|42289.6|42318|42298|42259.5|42239.5|476
1712298900000|2024-04-05 06:35:00|42310.5|42290.5|42301.2|42281.2|42319.6|42299.6|42294.6|42274.6|149
1712299200000|2024-04-05 06:40:00|42299.6|42279.6|42301.2|42281.2|42309.6|42289.6|42286.4|42266.4|124
1712299500000|2024-04-05 06:45:00|42300.2|42280.2|42289.6|42269.6|42300.2|42280.2|42270.3|42250.3|201
1712299800000|2024-04-05 06:50:00|42288|42268|42259.6|42239.6|42288|42268|42244.6|42224.6|101
1712300100000|2024-04-05 06:55:00|42263.1|42243.1|42257.8|42237.8|42273.1|42253.1|42241.2|42221.2|130
1712300400000|2024-04-05 07:00:00|42261.2|42241.2|42216.2|42196.2|42268.7|42248.7|42216.2|42196.2|312
1712300700000|2024-04-05 07:05:00|42215.3|42195.3|42269.7|42249.7|42286.2|42266.2|42203.7|42183.7|215
1712301000000|2024-04-05 07:10:00|42281.3|42261.3|42301.3|42281.3|42302.2|42282.2|42277.8|42257.8|232
1712301300000|2024-04-05 07:15:00|42297.8|42277.8|42291.3|42271.3|42297.8|42277.8|42266.3|42246.3|221
1712301600000|2024-04-05 07:20:00|42292.2|42272.2|42266.3|42246.3|42324.7|42304.7|42266.3|42246.3|298
1712301900000|2024-04-05 07:25:00|42262.9|42242.9|42311.3|42291.3|42312.9|42292.9|42257|42237|153
1712302200000|2024-04-05 07:30:00|42309.7|42289.7|42320.4|42300.4|42332.3|42312.3|42306.1|42286.1|241
1712302500000|2024-04-05 07:35:00|42321.3|42301.3|42361.4|42341.4|42361.4|42341.4|42321.3|42301.3|251
1712302800000|2024-04-05 07:40:00|42362.9|42342.9|42368.2|42348.2|42388.9|42368.9|42354.8|42334.8|290
1712303100000|2024-04-05 07:45:00|42369.1|42349.1|42376.4|42356.4|42385.7|42365.7|42361.4|42341.4|248
1712303400000|2024-04-05 07:50:00|42378.2|42358.2|42383.3|42363.3|42386.4|42366.4|42367.3|42347.3|95
1712303700000|2024-04-05 07:55:00|42384.2|42364.2|42403.3|42383.3|42421.7|42401.7|42383.3|42363.3|207
1712304000000|2024-04-05 08:00:00|42399.8|42379.8|42381.4|42361.4|42404.8|42384.8|42322.3|42302.3|526
1712304300000|2024-04-05 08:05:00|42386.4|42366.4|42326.5|42306.5|42396.4|42376.4|42323|42303|249
1712304600000|2024-04-05 08:10:00|42324|42304|42374.9|42354.9|42383|42363|42324|42304|163
1712304900000|2024-04-05 08:15:00|42376.7|42356.7|42388.1|42368.1|42409.9|42389.9|42376.7|42356.7|300
1712305200000|2024-04-05 08:20:00|42386.5|42366.5|42405.6|42385.6|42419|42399|42364.6|42344.6|156
1712305500000|2024-04-05 08:25:00|42404|42384|42413.1|42393.1|42413.1|42393.1|42384|42364|109
1712305800000|2024-04-05 08:30:00|42415.6|42395.6|42438.1|42418.1|42457.4|42437.4|42413.1|42393.1|218
1712306100000|2024-04-05 08:35:00|42436.5|42416.5|42365.6|42345.6|42438.1|42418.1|42363.1|42343.1|217
1712306400000|2024-04-05 08:40:00|42363.1|42343.1|42385.6|42365.6|42385.6|42365.6|42348.1|42328.1|223
1712306700000|2024-04-05 08:45:00|42388.1|42368.1|42394.1|42374.1|42399.1|42379.1|42381.3|42361.3|140
1712307000000|2024-04-05 08:50:00|42395.7|42375.7|42386.6|42366.6|42401.6|42381.6|42381.6|42361.6|54
1712307300000|2024-04-05 08:55:00|42387.3|42367.3|42365.7|42345.7|42388.2|42368.2|42364.8|42344.8|216
1712307600000|2024-04-05 09:00:00|42364.1|42344.1|42358.2|42338.2|42386.6|42366.6|42354.1|42334.1|125
1712307900000|2024-04-05 09:05:00|42359.1|42339.1|42350.7|42330.7|42375.1|42355.1|42348.2|42328.2|197
1712308200000|2024-04-05 09:10:00|42351.7|42331.7|42355.1|42335.1|42363.2|42343.2|42343.2|42323.2|138
1712308500000|2024-04-05 09:15:00|42356.7|42336.7|42356.7|42336.7|42368.3|42348.3|42345.8|42325.8|99
1712308800000|2024-04-05 09:20:00|42361.7|42341.7|42391.7|42371.7|42407.6|42387.6|42361.7|42341.7|83
1712309100000|2024-04-05 09:25:00|42389.9|42369.9|42389.9|42369.9|42403.3|42383.3|42385.8|42365.8|81
1712309400000|2024-04-05 09:30:00|42390.8|42370.8|42411.7|42391.7|42413.3|42393.3|42390.8|42370.8|90
1712309700000|2024-04-05 09:35:00|42413.3|42393.3|42495.2|42475.2|42513.6|42493.6|42413.3|42393.3|428
1712310000000|2024-04-05 09:40:00|42493.6|42473.6|42518.6|42498.6|42525.2|42505.2|42479.3|42459.3|197
1712310300000|2024-04-05 09:45:00|42515.2|42495.2|42510.2|42490.2|42522|42502|42498.6|42478.6|304
1712310600000|2024-04-05 09:50:00|42508.6|42488.6|42495.2|42475.2|42508.6|42488.6|42481.8|42461.8|132
1712310900000|2024-04-05 09:55:00|42493.6|42473.6|42470.2|42450.2|42493.6|42473.6|42470.2|42450.2|247
1712311200000|2024-04-05 10:00:00|42468.7|42448.7|42430.3|42410.3|42470.2|42450.2|42428.7|42408.7|253
1712311500000|2024-04-05 10:05:00|42427.8|42407.8|42391.9|42371.9|42429.3|42409.3|42390.3|42370.3|188
1712311800000|2024-04-05 10:10:00|42390.3|42370.3|42393.7|42373.7|42408.7|42388.7|42378.7|42358.7|148
1712312100000|2024-04-05 10:15:00|42392.8|42372.8|42393.7|42373.7|42409.4|42389.4|42383.7|42363.7|146
1712312400000|2024-04-05 10:20:00|42394.6|42374.6|42367.2|42347.2|42404.7|42384.7|42363.7|42343.7|153
1712312700000|2024-04-05 10:25:00|42368.1|42348.1|42388.8|42368.8|42398.8|42378.8|42368.1|42348.1|114
1712313000000|2024-04-05 10:30:00|42390.6|42370.6|42401.3|42381.3|42407.2|42387.2|42388.8|42368.8|124
1712313300000|2024-04-05 10:35:00|42403.8|42383.8|42437|42417|42440.4|42420.4|42402.9|42382.9|257
1712313600000|2024-04-05 10:40:00|42433.5|42413.5|42430.6|42410.6|42438.8|42418.8|42419.7|42399.7|134
1712313900000|2024-04-05 10:45:00|42429.1|42409.1|42440.4|42420.4|42451.3|42431.3|42417.9|42397.9|195
1712314200000|2024-04-05 10:50:00|42442|42422|42427.3|42407.3|42448.8|42428.8|42413.8|42393.8|267
1712314500000|2024-04-05 10:55:00|42428.8|42408.8|42432.3|42412.3|42433.8|42413.8|42423.8|42403.8|148
1712314800000|2024-04-05 11:00:00|42433.9|42413.9|42443.9|42423.9|42448.9|42428.9|42420.7|42400.7|69
1712315100000|2024-04-05 11:05:00|42442.3|42422.3|42457.3|42437.3|42457.3|42437.3|42439.8|42419.8|121
1712315400000|2024-04-05 11:10:00|42453.9|42433.9|42463.9|42443.9|42472.3|42452.3|42453.9|42433.9|183
1712315700000|2024-04-05 11:15:00|42462.3|42442.3|42428.9|42408.9|42462.3|42442.3|42425.5|42405.5|291
1712316000000|2024-04-05 11:20:00|42429.8|42409.8|42439.9|42419.9|42452.1|42432.1|42418.9|42398.9|121
1712316300000|2024-04-05 11:25:00|42438.9|42418.9|42425.5|42405.5|42438.9|42418.9|42422.4|42402.4|236
1712316600000|2024-04-05 11:30:00|42424|42404|42405.6|42385.6|42440.5|42420.5|42400.6|42380.6|582
1712316900000|2024-04-05 11:35:00|42409|42389|42397.4|42377.4|42419|42399|42392.4|42372.4|411
1712317200000|2024-04-05 11:40:00|42394|42374|42394|42374|42400.6|42380.6|42365.8|42345.8|310
1712317500000|2024-04-05 11:45:00|42392.4|42372.4|42363.1|42343.1|42399.9|42379.9|42361.5|42341.5|280
1712317800000|2024-04-05 11:50:00|42359.9|42339.9|42285|42265|42359.9|42339.9|42266.5|42246.5|599
1712318100000|2024-04-05 11:55:00|42284|42264|42301.6|42281.6|42301.6|42281.6|42261.5|42241.5|370
1712318400000|2024-04-05 12:00:00|42299.1|42279.1|42343.4|42323.4|42363.4|42343.4|42285.9|42265.9|677
1712318700000|2024-04-05 12:05:00|42345.9|42325.9|42314.1|42294.1|42345.9|42325.9|42314.1|42294.1|289
1712319000000|2024-04-05 12:10:00|42310.9|42290.9|42365.9|42345.9|42370|42350|42307.5|42287.5|387
1712319300000|2024-04-05 12:15:00|42369.4|42349.4|42361.9|42341.9|42384.1|42364.1|42340.9|42320.9|309
1712319600000|2024-04-05 12:20:00|42361|42341|42356.2|42336.2|42367.8|42347.8|42331|42311|1055
1712319900000|2024-04-05 12:25:00|42357.8|42337.8|42385.3|42365.3|42385.3|42365.3|42346.9|42326.9|718
1712320200000|2024-04-05 12:30:00|42376.9|42356.9|42377.8|42357.8|42385.3|42365.3|42185.3|42165.3|1862
1712320500000|2024-04-05 12:35:00|42376.3|42356.3|42357.9|42337.9|42392.8|42372.8|42277.8|42257.8|947
1712320800000|2024-04-05 12:40:00|42353.8|42333.8|42377|42357|42424.4|42404.4|42326.9|42306.9|738
1712321100000|2024-04-05 12:45:00|42377.9|42357.9|42212.9|42192.9|42383.8|42363.8|42202|42182|964
1712321400000|2024-04-05 12:50:00|42217|42197|42302.9|42282.9|42339.7|42319.7|42217|42197|2246
1712321700000|2024-04-05 12:55:00|42301.3|42281.3|42379.1|42359.1|42395.7|42375.7|42300.6|42280.6|1308
1712322000000|2024-04-05 13:00:00|42380|42360|42430|42410|42430|42410|42380|42360|1158
1712322300000|2024-04-05 13:05:00|42426.6|42406.6|42369.8|42349.8|42436.6|42416.6|42358.2|42338.2|789
1712322600000|2024-04-05 13:10:00|42368.2|42348.2|42385.7|42365.7|42408.2|42388.2|42346.4|42326.4|323
1712322900000|2024-04-05 13:15:00|42389.8|42369.8|42412.3|42392.3|42414.8|42394.8|42354.8|42334.8|474
1712323200000|2024-04-05 13:20:00|42414.8|42394.8|42358.2|42338.2|42418.2|42398.2|42358.2|42338.2|417
1712323500000|2024-04-05 13:25:00|42359.8|42339.8|42384.8|42364.8|42404.8|42384.8|42359.8|42339.8|357
1712323800000|2024-04-05 13:30:00|42382.3|42362.3|42387.4|42367.4|42394.9|42374.9|42321.4|42301.4|469
1712324100000|2024-04-05 13:35:00|42386.4|42366.4|42295.5|42275.5|42399.9|42379.9|42278|42258|680
1712324400000|2024-04-05 13:40:00|42293|42273|42304|42284|42333|42313|42278|42258|471
1712324700000|2024-04-05 13:45:00|42305.6|42285.6|42313.1|42293.1|42343.1|42323.1|42293.1|42273.1|480
1712325000000|2024-04-05 13:50:00|42312.2|42292.2|42385.6|42365.6|42391.5|42371.5|42308.1|42288.1|413
1712325300000|2024-04-05 13:55:00|42386.5|42366.5|42388.1|42368.1|42388.1|42368.1|42364.7|42344.7|484
1712325600000|2024-04-05 14:00:00|42390.6|42370.6|42343.1|42323.1|42399.7|42379.7|42318.1|42298.1|532
1712325900000|2024-04-05 14:05:00|42344.7|42324.7|42305.6|42285.6|42356.5|42336.5|42269.7|42249.7|566
1712326200000|2024-04-05 14:10:00|42306.5|42286.5|42385.7|42365.7|42385.7|42365.7|42304.7|42284.7|591
1712326500000|2024-04-05 14:15:00|42386.6|42366.6|42379.8|42359.8|42408.2|42388.2|42359.8|42339.8|488
1712326800000|2024-04-05 14:20:00|42378.2|42358.2|42353.9|42333.9|42391.6|42371.6|42326.4|42306.4|430
1712327100000|2024-04-05 14:25:00|42352.9|42332.9|42378|42358|42388|42368|42311.4|42291.4|650
1712327400000|2024-04-05 14:30:00|42381.4|42361.4|42396.4|42376.4|42414.8|42394.8|42343|42323|702
1712327700000|2024-04-05 14:35:00|42394.8|42374.8|42362.1|42342.1|42418|42398|42349.6|42329.6|591
1712328000000|2024-04-05 14:40:00|42363|42343|42393.9|42373.9|42395.5|42375.5|42350.5|42330.5|560
1712328300000|2024-04-05 14:45:00|42394.8|42374.8|42413|42393|42413|42393|42380.5|42360.5|479
1712328600000|2024-04-05 14:50:00|42411.4|42391.4|42394.6|42374.6|42416.4|42396.4|42370.5|42350.5|278
1712328900000|2024-04-05 14:55:00|42396.5|42376.5|42446.5|42426.5|42461.5|42441.5|42396.5|42376.5|453
1712329200000|2024-04-05 15:00:00|42448.1|42428.1|42464.7|42444.7|42471.5|42451.5|42403.1|42383.1|631
1712329500000|2024-04-05 15:05:00|42465.6|42445.6|42519|42499|42519|42499|42443.1|42423.1|633
1712329800000|2024-04-05 15:10:00|42518.1|42498.1|42523.1|42503.1|42531.5|42511.5|42493.1|42473.1|781
1712330100000|2024-04-05 15:15:00|42524.7|42504.7|42513.8|42493.8|42532.2|42512.2|42484.7|42464.7|676
1712330400000|2024-04-05 15:20:00|42511.3|42491.3|42423.8|42403.8|42524.7|42504.7|42419.5|42399.5|766
1712330700000|2024-04-05 15:25:00|42426.3|42406.3|42399.7|42379.7|42438.1|42418.1|42386.3|42366.3|754
1712331000000|2024-04-05 15:30:00|42401.3|42381.3|42404.8|42384.8|42430.7|42410.7|42377.3|42357.3|469
1712331300000|2024-04-05 15:35:00|42406.4|42386.4|42439.8|42419.8|42441.4|42421.4|42381.4|42361.4|391
1712331600000|2024-04-05 15:40:00|42440.7|42420.7|42417.3|42397.3|42448|42428|42399.8|42379.8|515
1712331900000|2024-04-05 15:45:00|42413.9|42393.9|42483.2|42463.2|42488.4|42468.4|42413.9|42393.9|1284
1712332200000|2024-04-05 15:50:00|42485|42465|42518.2|42498.2|42521.6|42501.6|42463.2|42443.2|608
1712332500000|2024-04-05 15:55:00|42516.6|42496.6|42508.3|42488.3|42548.2|42528.2|42503.3|42483.3|489
1712332800000|2024-04-05 16:00:00|42506.7|42486.7|42478.3|42458.3|42506.7|42486.7|42439.9|42419.9|869
1712333100000|2024-04-05 16:05:00|42474.9|42454.9|42482.4|42462.4|42482.4|42462.4|42444.9|42424.9|533
1712333400000|2024-04-05 16:10:00|42479.9|42459.9|42454.9|42434.9|42486.5|42466.5|42448.3|42428.3|368
1712333700000|2024-04-05 16:15:00|42456.5|42436.5|42442.4|42422.4|42462.4|42442.4|42436.5|42416.5|403
1712334000000|2024-04-05 16:20:00|42441.5|42421.5|42432.4|42412.4|42442.4|42422.4|42408.1|42388.1|947
1712334300000|2024-04-05 16:25:00|42434|42414|42424|42404|42444.9|42424.9|42419|42399|576
1712334600000|2024-04-05 16:30:00|42423.1|42403.1|42436.3|42416.3|42438.1|42418.1|42419|42399|456
1712334900000|2024-04-05 16:35:00|42437.9|42417.9|42447.2|42427.2|42468.1|42448.1|42436.3|42416.3|1138
1712335200000|2024-04-05 16:40:00|42446.3|42426.3|42451.6|42431.6|42451.6|42431.6|42426.6|42406.6|678
1712335500000|2024-04-05 16:45:00|42453.4|42433.4|42475|42455|42475|42455|42440.7|42420.7|413
1712335800000|2024-04-05 16:50:00|42476.6|42456.6|42500|42480|42513.4|42493.4|42476.6|42456.6|530
1712336100000|2024-04-05 16:55:00|42501.6|42481.6|42572.8|42552.8|42591.9|42571.9|42490|42470|2619
1712336400000|2024-04-05 17:00:00|42570.3|42550.3|42545.3|42525.3|42571.9|42551.9|42535.3|42515.3|1315
1712336700000|2024-04-05 17:05:00|42546|42526|42550.3|42530.3|42565.3|42545.3|42540.3|42520.3|248
1712337000000|2024-04-05 17:10:00|42551.9|42531.9|42575.3|42555.3|42581.9|42561.9|42550.3|42530.3|236
1712337300000|2024-04-05 17:15:00|42576.9|42556.9|42556.9|42536.9|42576.9|42556.9|42554.4|42534.4|74
1712337600000|2024-04-05 17:20:00|42559.4|42539.4|42555.3|42535.3|42570.3|42550.3|42555.3|42535.3|109
1712337900000|2024-04-05 17:25:00|42553.8|42533.8|42562|42542|42563.8|42543.8|42541.9|42521.9|103
1712338200000|2024-04-05 17:30:00|42558.5|42538.5|42570.4|42550.4|42570.4|42550.4|42552|42532|221
1712338500000|2024-04-05 17:35:00|42568.6|42548.6|42553.6|42533.6|42568.6|42548.6|42550.4|42530.4|231
1712338800000|2024-04-05 17:40:00|42556.1|42536.1|42537|42517|42558.6|42538.6|42532|42512|179
1712339100000|2024-04-05 17:45:00|42535.4|42515.4|42539.5|42519.5|42547|42527|42531.1|42511.1|112
1712339400000|2024-04-05 17:50:00|42538.6|42518.6|42534.5|42514.5|42544.5|42524.5|42529.5|42509.5|64
1712339700000|2024-04-05 17:55:00|42533.6|42513.6|42538|42518|42539.6|42519.6|42522|42502|108
1712340000000|2024-04-05 18:00:00|42539.6|42519.6|42528|42508|42539.6|42519.6|42513|42493|143
1712340300000|2024-04-05 18:05:00|42529.6|42509.6|42562.1|42542.1|42563|42543|42529.6|42509.6|93
1712340600000|2024-04-05 18:10:00|42560.5|42540.5|42572.1|42552.1|42580.5|42560.5|42560.5|42540.5|151
1712340900000|2024-04-05 18:15:00|42573.7|42553.7|42572.1|42552.1|42578.9|42558.9|42566.2|42546.2|59
1712341200000|2024-04-05 18:20:00|42570.5|42550.5|42557.1|42537.1|42572.1|42552.1|42554.6|42534.6|122
1712341500000|2024-04-05 18:25:00|42558.7|42538.7|42549.6|42529.6|42572.1|42552.1|42549.6|42529.6|69
1712341800000|2024-04-05 18:30:00|42550.6|42530.6|42554.7|42534.7|42558.1|42538.1|42549.7|42529.7|52
1712342100000|2024-04-05 18:35:00|42555.6|42535.6|42563.8|42543.8|42563.8|42543.8|42554.7|42534.7|64
1712342400000|2024-04-05 18:40:00|42558.8|42538.8|42568.1|42548.1|42569.7|42549.7|42558.8|42538.8|70
1712342700000|2024-04-05 18:45:00|42569.7|42549.7|42568.8|42548.8|42573.8|42553.8|42567|42547|77
1712343000000|2024-04-05 18:50:00|42563.8|42543.8|42561.3|42541.3|42563.8|42543.8|42558.8|42538.8|55
1712343300000|2024-04-05 18:55:00|42562.2|42542.2|42563.8|42543.8|42568.8|42548.8|42562.2|42542.2|51
1712343600000|2024-04-05 19:00:00|42566.3|42546.3|42568.9|42548.9|42570.4|42550.4|42566.3|42546.3|63
1712343900000|2024-04-05 19:05:00|42571.4|42551.4|42578.9|42558.9|42578.9|42558.9|42568.9|42548.9|91
1712344200000|2024-04-05 19:10:00|42582.3|42562.3|42594.8|42574.8|42594.8|42574.8|42575.7|42555.7|216
1712344500000|2024-04-05 19:15:00|42593.9|42573.9|42585.7|42565.7|42594.8|42574.8|42580.7|42560.7|82
1712344800000|2024-04-05 19:20:00|42586.6|42566.6|42582.3|42562.3|42592.3|42572.3|42580.7|42560.7|66
1712345100000|2024-04-05 19:25:00|42585.7|42565.7|42602.3|42582.3|42607.3|42587.3|42585.7|42565.7|85
1712345400000|2024-04-05 19:30:00|42599.8|42579.8|42610.8|42590.8|42612.4|42592.4|42592.3|42572.3|93
1712345700000|2024-04-05 19:35:00|42609.9|42589.9|42607.4|42587.4|42610.8|42590.8|42598.3|42578.3|248
1712346000000|2024-04-05 19:40:00|42608.3|42588.3|42607.4|42587.4|42612.4|42592.4|42606.7|42586.7|89
1712346300000|2024-04-05 19:45:00|42605.8|42585.8|42629.9|42609.9|42632.4|42612.4|42604.9|42584.9|174
1712346600000|2024-04-05 19:50:00|42630.8|42610.8|42627.4|42607.4|42632.4|42612.4|42624.9|42604.9|145
1712346900000|2024-04-05 19:55:00|42625.8|42605.8|42612.4|42592.4|42629|42609|42612.4|42592.4|163
1712347200000|2024-04-05 20:00:00|42609|42589|42601.6|42581.6|42609|42589|42599|42579|71
1712347500000|2024-04-05 20:05:00|42599.1|42579.1|42597.5|42577.5|42599.1|42579.1|42596.6|42576.6|18
1712347800000|2024-04-05 20:10:00|42595|42575|42602.5|42582.5|42604.1|42584.1|42595|42575|58
1712348100000|2024-04-05 20:15:00|42601.6|42581.6|42604.1|42584.1|42604.1|42584.1|42599.1|42579.1|48
1712348400000|2024-04-05 20:20:00|42606.6|42586.6|42612.5|42592.5|42617.5|42597.5|42606.6|42586.6|48
1712348700000|2024-04-05 20:25:00|42614.1|42594.1|42620|42600|42620|42600|42614.1|42594.1|40
1712349000000|2024-04-05 20:30:00|42621.6|42601.6|42620.1|42600.1|42629.1|42609.1|42618.5|42598.5|57
1712349300000|2024-04-05 20:35:00|42619.1|42599.1|42616.7|42596.7|42621.7|42601.7|42616|42596|30
1712349600000|2024-04-05 20:40:00|42615.1|42595.1|42607.6|42587.6|42615.1|42595.1|42606.7|42586.7|43
1712349900000|2024-04-05 20:45:00|42609.2|42589.2|42634.2|42614.2|42639.2|42619.2|42607.6|42587.6|94
1712350200000|2024-04-05 20:50:00|42632.6|42612.6|42611|42591|42634.2|42614.2|42611|42591|86
1712350500000|2024-04-05 20:55:00|42612.6|42592.6|42613.5|42593.5|42618.5|42598.5|42611|42591|98
1712527200000|2024-04-07 22:00:00|42533|42513|42503|42483|42533|42513|42442.1|42422.1|483
1712527500000|2024-04-07 22:05:00|42502.1|42482.1|42459.7|42439.7|42502.1|42482.1|42456.3|42436.3|147
1712527800000|2024-04-07 22:10:00|42457.2|42437.2|42396.4|42376.4|42473.8|42453.8|42394.7|42374.7|145
1712528100000|2024-04-07 22:15:00|42394.7|42374.7|42389.7|42369.7|42423|42403|42375.5|42355.5|146
1712528400000|2024-04-07 22:20:00|42390.5|42370.5|42325.6|42305.6|42392.2|42372.2|42320.6|42300.6|449
1712528700000|2024-04-07 22:25:00|42326.4|42306.4|42367.3|42347.3|42367.3|42347.3|42326.4|42306.4|149
1712529000000|2024-04-07 22:30:00|42365.6|42345.6|42412.2|42392.2|42416.4|42396.4|42365.6|42345.6|130
1712529300000|2024-04-07 22:35:00|42413.9|42393.9|42428.1|42408.1|42429.8|42409.8|42405.6|42385.6|65
1712529600000|2024-04-07 22:40:00|42427.3|42407.3|42419.8|42399.8|42450.6|42430.6|42402.3|42382.3|210
1712529900000|2024-04-07 22:45:00|42421.5|42401.5|42420.6|42400.6|42425.6|42405.6|42409|42389|43
1712530200000|2024-04-07 22:50:00|42420.7|42400.7|42391.5|42371.5|42421.5|42401.5|42391.5|42371.5|80
1712530500000|2024-04-07 22:55:00|42392.3|42372.3|42394|42374|42400.7|42380.7|42384|42364|52
1712530800000|2024-04-07 23:00:00|42392.3|42372.3|42399.8|42379.8|42402.3|42382.3|42384|42364|44
1712531100000|2024-04-07 23:05:00|42402.3|42382.3|42405.7|42385.7|42405.7|42385.7|42402.3|42382.3|37
1712531400000|2024-04-07 23:10:00|42404|42384|42411.6|42391.6|42412.4|42392.4|42397.4|42377.4|52
1712531700000|2024-04-07 23:15:00|42412.4|42392.4|42422.4|42402.4|42422.4|42402.4|42407.4|42387.4|24
1712532000000|2024-04-07 23:20:00|42421.6|42401.6|42382.4|42362.4|42422.4|42402.4|42382.4|42362.4|62
1712532300000|2024-04-07 23:25:00|42381.6|42361.6|42366.6|42346.6|42381.6|42361.6|42364.1|42344.1|86
1712532600000|2024-04-07 23:30:00|42367.4|42347.4|42367.4|42347.4|42368.3|42348.3|42349.1|42329.1|117
1712532900000|2024-04-07 23:35:00|42368.3|42348.3|42345|42325|42368.3|42348.3|42336.6|42316.6|92
1712533200000|2024-04-07 23:40:00|42344.1|42324.1|42347.5|42327.5|42348.3|42328.3|42335|42315|88
1712533500000|2024-04-07 23:45:00|42343.3|42323.3|42330|42310|42347.5|42327.5|42320|42300|85
1712533800000|2024-04-07 23:50:00|42328.3|42308.3|42345|42325|42350|42330|42322.5|42302.5|141
1712534100000|2024-04-07 23:55:00|42346.7|42326.7|42329.2|42309.2|42353.4|42333.4|42319.2|42299.2|114
1712534400000|2024-04-08 00:00:00|42327.5|42307.5|42290|42270|42327.5|42307.5|42280|42260|451
1712534700000|2024-04-08 00:05:00|42287.5|42267.5|42292.6|42272.6|42302.5|42282.5|42282.5|42262.5|144
1712535000000|2024-04-08 00:10:00|42289.2|42269.2|42282.6|42262.6|42300.9|42280.9|42280.1|42260.1|127
1712535300000|2024-04-08 00:15:00|42284.2|42264.2|42280.9|42260.9|42285.1|42265.1|42269.3|42249.3|132
1712535600000|2024-04-08 00:20:00|42282.6|42262.6|42257.6|42237.6|42282.6|42262.6|42252.6|42232.6|131
1712535900000|2024-04-08 00:25:00|42259.3|42239.3|42242.6|42222.6|42259.3|42239.3|42234.2|42214.2|183
1712536200000|2024-04-08 00:30:00|42237.6|42217.6|42251.8|42231.8|42257.6|42237.6|42237.6|42217.6|142
1712536500000|2024-04-08 00:35:00|42249.3|42229.3|42247.6|42227.6|42267.6|42247.6|42244.3|42224.3|195
1712536800000|2024-04-08 00:40:00|42246|42226|42217.7|42197.7|42248.5|42228.5|42217.7|42197.7|197
1712537100000|2024-04-08 00:45:00|42221|42201|42228.5|42208.5|42232.7|42212.7|42217.7|42197.7|167
1712537400000|2024-04-08 00:50:00|42227.7|42207.7|42189.4|42169.4|42227.7|42207.7|42189.4|42169.4|280
1712537700000|2024-04-08 00:55:00|42190.2|42170.2|42151.9|42131.9|42207.7|42187.7|42131.1|42111.1|878
1712538000000|2024-04-08 01:00:00|42152.7|42132.7|41967.7|41947.7|42156.9|42136.9|41964.4|41944.4|3478
1712538300000|2024-04-08 01:05:00|41969.4|41949.4|41982.6|41962.6|42046.8|42026.8|41956|41936|1777
1712538600000|2024-04-08 01:10:00|41981.8|41961.8|41956|41936|41984.3|41964.3|41931.8|41911.8|1335
1712538900000|2024-04-08 01:15:00|41956.8|41936.8|41991|41971|42000.2|41980.2|41949.3|41929.3|997
1712539200000|2024-04-08 01:20:00|41992.7|41972.7|41987.6|41967.6|42019.3|41999.3|41966|41946|539
1712539500000|2024-04-08 01:25:00|41991.8|41971.8|41990.2|41970.2|41994.3|41974.3|41927.7|41907.7|538
1712539800000|2024-04-08 01:30:00|41988.5|41968.5|42081.9|42061.9|42094.4|42074.4|41988.5|41968.5|769
1712540100000|2024-04-08 01:35:00|42082.7|42062.7|42142.7|42122.7|42147.7|42127.7|42077.7|42057.7|675
1712540400000|2024-04-08 01:40:00|42141.9|42121.9|42227.8|42207.8|42235.2|42215.2|42141.9|42121.9|1288
1712540700000|2024-04-08 01:45:00|42229.4|42209.4|42192.8|42172.8|42232.8|42212.8|42179.5|42159.5|663
1712541000000|2024-04-08 01:50:00|42196.1|42176.1|42217.8|42197.8|42247.8|42227.8|42191.1|42171.1|561
1712541300000|2024-04-08 01:55:00|42217|42197|42344.4|42324.4|42348.6|42328.6|42193.6|42173.6|742
1712541600000|2024-04-08 02:00:00|42346.1|42326.1|42249.4|42229.4|42353.6|42333.6|42242.8|42222.8|673
1712541900000|2024-04-08 02:05:00|42250.3|42230.3|42395.3|42375.3|42398.6|42378.6|42230.3|42210.3|796
1712542200000|2024-04-08 02:10:00|42394.5|42374.5|42532.8|42512.8|42535.3|42515.3|42388.6|42368.6|1197
1712542500000|2024-04-08 02:15:00|42534.5|42514.5|42512|42492|42573.7|42553.7|42509.5|42489.5|644
1712542800000|2024-04-08 02:20:00|42512.8|42492.8|42512.8|42492.8|42516.1|42496.1|42472.8|42452.8|269
1712543100000|2024-04-08 02:25:00|42512|42492|42508.7|42488.7|42534.5|42514.5|42492|42472|255
1712543400000|2024-04-08 02:30:00|42507|42487|42565.4|42545.4|42579.5|42559.5|42506.2|42486.2|435
1712543700000|2024-04-08 02:35:00|42562.9|42542.9|42652.9|42632.9|42703.7|42683.7|42557.9|42537.9|968
1712544000000|2024-04-08 02:40:00|42651.2|42631.2|42597.9|42577.9|42655.4|42635.4|42592.1|42572.1|505
1712544300000|2024-04-08 02:45:00|42597.1|42577.1|42709.6|42689.6|42712.1|42692.1|42572.9|42552.9|502
1712544600000|2024-04-08 02:50:00|42710.4|42690.4|42751.2|42731.2|42764.6|42744.6|42684.6|42664.6|721
1712544900000|2024-04-08 02:55:00|42747.9|42727.9|42665.4|42645.4|42761.2|42741.2|42661.2|42641.2|496
1712545200000|2024-04-08 03:00:00|42663.7|42643.7|42591.3|42571.3|42667.1|42647.1|42587.1|42567.1|379
1712545500000|2024-04-08 03:05:00|42592.1|42572.1|42621.3|42601.3|42676.3|42656.3|42572.1|42552.1|471
1712545800000|2024-04-08 03:10:00|42616.3|42596.3|42590.5|42570.5|42660.4|42640.4|42581.3|42561.3|383
1712546100000|2024-04-08 03:15:00|42592.2|42572.2|42543.8|42523.8|42601.3|42581.3|42543.8|42523.8|433
1712546400000|2024-04-08 03:20:00|42544.6|42524.6|42536.3|42516.3|42574.6|42554.6|42523.8|42503.8|289
1712546700000|2024-04-08 03:25:00|42538.8|42518.8|42459.6|42439.6|42557.1|42537.1|42459.6|42439.6|334
1712547000000|2024-04-08 03:30:00|42461.3|42441.3|42423|42403|42486.3|42466.3|42419.7|42399.7|331
1712547300000|2024-04-08 03:35:00|42421.3|42401.3|42428.9|42408.9|42432.2|42412.2|42406.4|42386.4|146
1712547600000|2024-04-08 03:40:00|42429.7|42409.7|42478.1|42458.1|42478.1|42458.1|42428|42408|153
1712547900000|2024-04-08 03:45:00|42476.4|42456.4|42483.1|42463.1|42493.1|42473.1|42471.4|42451.4|92
1712548200000|2024-04-08 03:50:00|42483.9|42463.9|42506.4|42486.4|42518.9|42498.9|42481.4|42461.4|97
1712548500000|2024-04-08 03:55:00|42505.6|42485.6|42516.4|42496.4|42516.4|42496.4|42504.7|42484.7|82
1712548800000|2024-04-08 04:00:00|42519.7|42499.7|42557.2|42537.2|42562.2|42542.2|42519.7|42499.7|72
1712549100000|2024-04-08 04:05:00|42558.1|42538.1|42576.4|42556.4|42576.4|42556.4|42556.4|42536.4|69
1712549400000|2024-04-08 04:10:00|42576.5|42556.5|42569.8|42549.8|42576.5|42556.5|42551.5|42531.5|101
1712549700000|2024-04-08 04:15:00|42571.5|42551.5|42572.3|42552.3|42593.2|42573.2|42571.5|42551.5|88
1712550000000|2024-04-08 04:20:00|42570.6|42550.6|42579.8|42559.8|42579.8|42559.8|42560.6|42540.6|47
1712550300000|2024-04-08 04:25:00|42581.5|42561.5|42571.5|42551.5|42584.8|42564.8|42569.8|42549.8|70
1712550600000|2024-04-08 04:30:00|42572.3|42552.3|42566.5|42546.5|42573.2|42553.2|42554.8|42534.8|68
1712550900000|2024-04-08 04:35:00|42564.8|42544.8|42566.5|42546.5|42571.5|42551.5|42554.8|42534.8|89
1712551200000|2024-04-08 04:40:00|42561.5|42541.5|42512.4|42492.4|42561.5|42541.5|42503.2|42483.2|122
1712551500000|2024-04-08 04:45:00|42514.1|42494.1|42504.9|42484.9|42514.9|42494.9|42494.9|42474.9|111
1712551800000|2024-04-08 04:50:00|42504.1|42484.1|42534.9|42514.9|42539.9|42519.9|42494.9|42474.9|127
1712552100000|2024-04-08 04:55:00|42532.4|42512.4|42521.6|42501.6|42532.4|42512.4|42519.9|42499.9|65
1712552400000|2024-04-08 05:00:00|42524.9|42504.9|42547.4|42527.4|42556.6|42536.6|42524.9|42504.9|153
1712552700000|2024-04-08 05:05:00|42544.9|42524.9|42536.6|42516.6|42564.9|42544.9|42528.3|42508.3|111
1712553000000|2024-04-08 05:10:00|42538.2|42518.2|42536.6|42516.6|42541.6|42521.6|42525|42505|56
1712553300000|2024-04-08 05:15:00|42538.3|42518.3|42520|42500|42540|42520|42515|42495|39
1712553600000|2024-04-08 05:20:00|42517.5|42497.5|42515|42495|42525|42505|42504.2|42484.2|105
1712553900000|2024-04-08 05:25:00|42516.7|42496.7|42522.5|42502.5|42532.5|42512.5|42510|42490|63
1712554200000|2024-04-08 05:30:00|42521.7|42501.7|42315|42295|42537.5|42517.5|42286.7|42266.7|779
1712554500000|2024-04-08 05:35:00|42315.8|42295.8|42413.3|42393.3|42430.8|42410.8|42301.7|42281.7|633
1712554800000|2024-04-08 05:40:00|42414.1|42394.1|42375|42355|42419.1|42399.1|42361.7|42341.7|257
1712555100000|2024-04-08 05:45:00|42378.4|42358.4|42309.2|42289.2|42390|42370|42291.7|42271.7|295
1712555400000|2024-04-08 05:50:00|42310|42290|42305.9|42285.9|42336.7|42316.7|42291.7|42271.7|225
1712555700000|2024-04-08 05:55:00|42306.7|42286.7|42336.7|42316.7|42343.4|42323.4|42293.4|42273.4|211
1712556000000|2024-04-08 06:00:00|42338.3|42318.3|42376.7|42356.7|42400.1|42380.1|42336.7|42316.7|246
1712556300000|2024-04-08 06:05:00|42375.9|42355.9|42363.4|42343.4|42391.7|42371.7|42346.7|42326.7|152
1712556600000|2024-04-08 06:10:00|42365.1|42345.1|42310.1|42290.1|42374.2|42354.2|42306.7|42286.7|210
1712556900000|2024-04-08 06:15:00|42311.7|42291.7|42328.5|42308.5|42353.4|42333.4|42291.8|42271.8|242
1712557200000|2024-04-08 06:20:00|42327.6|42307.6|42333.5|42313.5|42368.5|42348.5|42322.6|42302.6|270
1712557500000|2024-04-08 06:25:00|42331|42311|42371.1|42351.1|42376.1|42356.1|42325.2|42305.2|299
1712557800000|2024-04-08 06:30:00|42370.2|42350.2|42363.6|42343.6|42381.9|42361.9|42347.7|42327.7|177
1712558100000|2024-04-08 06:35:00|42364.4|42344.4|42407.7|42387.7|42422.7|42402.7|42361.9|42341.9|436
1712558400000|2024-04-08 06:40:00|42405.2|42385.2|42400.3|42380.3|42406.9|42386.9|42376.9|42356.9|191
1712558700000|2024-04-08 06:45:00|42396.9|42376.9|42466.9|42446.9|42466.9|42446.9|42396.9|42376.9|207
1712559000000|2024-04-08 06:50:00|42472.7|42452.7|42436.1|42416.1|42475.2|42455.2|42431.9|42411.9|185
1712559300000|2024-04-08 06:55:00|42436.9|42416.9|42424.4|42404.4|42442.8|42422.8|42413.6|42393.6|141
1712559600000|2024-04-08 07:00:00|42430.2|42410.2|42482|42462|42486.2|42466.2|42425.3|42405.3|254
1712559900000|2024-04-08 07:05:00|42481.2|42461.2|42411.2|42391.2|42490.3|42470.3|42345.4|42325.4|445
1712560200000|2024-04-08 07:10:00|42413.7|42393.7|42454.6|42434.6|42479.6|42459.6|42411.2|42391.2|118
1712560500000|2024-04-08 07:15:00|42452.9|42432.9|42499.5|42479.5|42499.5|42479.5|42451.2|42431.2|234
1712560800000|2024-04-08 07:20:00|42501.2|42481.2|42493.8|42473.8|42506.2|42486.2|42459.6|42439.6|197
1712561100000|2024-04-08 07:25:00|42489.6|42469.6|42489.6|42469.6|42509.7|42489.7|42479.6|42459.6|138
1712561400000|2024-04-08 07:30:00|42487.1|42467.1|42530.4|42510.4|42530.4|42510.4|42473.8|42453.8|122
1712561700000|2024-04-08 07:35:00|42531.2|42511.2|42548|42528|42558.8|42538.8|42513|42493|130
1712562000000|2024-04-08 07:40:00|42547.2|42527.2|42603.8|42583.8|42620.5|42600.5|42544.7|42524.7|323
1712562300000|2024-04-08 07:45:00|42603|42583|42583.8|42563.8|42603|42583|42566.3|42546.3|145
1712562600000|2024-04-08 07:50:00|42588.8|42568.8|42611.3|42591.3|42613.8|42593.8|42581.3|42561.3|142
1712562900000|2024-04-08 07:55:00|42613|42593|42577.1|42557.1|42617.1|42597.1|42577.1|42557.1|130
1712563200000|2024-04-08 08:00:00|42578.8|42558.8|42665.5|42645.5|42668|42648|42575.5|42555.5|429
1712563500000|2024-04-08 08:05:00|42663.8|42643.8|42640.5|42620.5|42663.8|42643.8|42601.3|42581.3|221
1712563800000|2024-04-08 08:10:00|42643|42623|42678.9|42658.9|42696.3|42676.3|42620.5|42600.5|237
1712564100000|2024-04-08 08:15:00|42679.7|42659.7|42676.4|42656.4|42758|42738|42672.2|42652.2|525
1712564400000|2024-04-08 08:20:00|42677.2|42657.2|42600.6|42580.6|42690.5|42670.5|42563|42543|227
1712564700000|2024-04-08 08:25:00|42606.4|42586.4|42610.6|42590.6|42630.6|42610.6|42602.3|42582.3|79
1712565000000|2024-04-08 08:30:00|42609.8|42589.8|42698.9|42678.9|42701.4|42681.4|42603.1|42583.1|209
1712565300000|2024-04-08 08:35:00|42702.3|42682.3|42823.9|42803.9|42826.4|42806.4|42702.3|42682.3|927
1712565600000|2024-04-08 08:40:00|42825.5|42805.5|43013.9|42993.9|43019.8|42999.8|42823.9|42803.9|1860
1712565900000|2024-04-08 08:45:00|43013.1|42993.1|43028.1|43008.1|43044.8|43024.8|42993.1|42973.1|745
1712566200000|2024-04-08 08:50:00|43028.9|43008.9|42983.9|42963.9|43030.6|43010.6|42967.2|42947.2|262
1712566500000|2024-04-08 08:55:00|42978.1|42958.1|42997.2|42977.2|42997.2|42977.2|42945.6|42925.6|292
1712566800000|2024-04-08 09:00:00|42992.2|42972.2|43003.9|42983.9|43003.9|42983.9|42960.6|42940.6|239
1712567100000|2024-04-08 09:05:00|43005.6|42985.6|42905.6|42885.6|43008.9|42988.9|42904.7|42884.7|316
1712567400000|2024-04-08 09:10:00|42908.1|42888.1|42923.2|42903.2|42942.3|42922.3|42903.9|42883.9|199
1712567700000|2024-04-08 09:15:00|42922.4|42902.4|42905.7|42885.7|42924.8|42904.8|42869.9|42849.9|490
1712568000000|2024-04-08 09:20:00|42907.4|42887.4|42926.5|42906.5|42929|42909|42889.9|42869.9|277
1712568300000|2024-04-08 09:25:00|42928.2|42908.2|42942.3|42922.3|42944.8|42924.8|42924|42904|150
1712568600000|2024-04-08 09:30:00|42944|42924|42994.8|42974.8|43000.7|42980.7|42942.3|42922.3|295
1712568900000|2024-04-08 09:35:00|42997.3|42977.3|42972.3|42952.3|42999.8|42979.8|42955.6|42935.6|411
1712569200000|2024-04-08 09:40:00|42970.6|42950.6|43016.5|42996.5|43019.9|42999.9|42959|42939|391
1712569500000|2024-04-08 09:45:00|43017.4|42997.4|43049|43029|43066.5|43046.5|43004.1|42984.1|412
1712569800000|2024-04-08 09:50:00|43047.4|43027.4|42976.5|42956.5|43049|43029|42971.5|42951.5|167
1712570100000|2024-04-08 09:55:00|42977.3|42957.3|42973.2|42953.2|42990.7|42970.7|42958.2|42938.2|115
1712570400000|2024-04-08 10:00:00|42971.5|42951.5|42931.5|42911.5|42971.5|42951.5|42910.7|42890.7|278
1712570700000|2024-04-08 10:05:00|42935.7|42915.7|42921.5|42901.5|42943.2|42923.2|42915.7|42895.7|115
1712571000000|2024-04-08 10:10:00|42920.7|42900.7|42944.8|42924.8|42990.6|42970.6|42914|42894|1445
1712571300000|2024-04-08 10:15:00|42947.3|42927.3|42913.2|42893.2|42949.8|42929.8|42910.7|42890.7|424
1712571600000|2024-04-08 10:20:00|42915.7|42895.7|42927.4|42907.4|42927.4|42907.4|42898.2|42878.2|120
1712571900000|2024-04-08 10:25:00|42928.2|42908.2|42937.4|42917.4|42942.4|42922.4|42928.2|42908.2|66
1712572200000|2024-04-08 10:30:00|42936.6|42916.6|42899.8|42879.8|42937.4|42917.4|42898.1|42878.1|157
1712572500000|2024-04-08 10:35:00|42901.5|42881.5|42915.7|42895.7|42920.7|42900.7|42888.2|42868.2|450
1712572800000|2024-04-08 10:40:00|42913.2|42893.2|42936.5|42916.5|42948.2|42928.2|42905.7|42885.7|197
1712573100000|2024-04-08 10:45:00|42935.7|42915.7|42938.2|42918.2|42952.4|42932.4|42932.4|42912.4|90
1712573400000|2024-04-08 10:50:00|42940.7|42920.7|42920.8|42900.8|42943.2|42923.2|42910.8|42890.8|95
1712573700000|2024-04-08 10:55:00|42922.4|42902.4|42933.3|42913.3|42946.7|42926.7|42922.4|42902.4|77
1712574000000|2024-04-08 11:00:00|42930.8|42910.8|42970.8|42950.8|42975.8|42955.8|42930.8|42910.8|170
1712574300000|2024-04-08 11:05:00|42968.3|42948.3|42972.5|42952.5|42972.5|42952.5|42930|42910|100
1712574600000|2024-04-08 11:10:00|42973.3|42953.3|42952.5|42932.5|42980.8|42960.8|42938.3|42918.3|150
1712574900000|2024-04-08 11:15:00|42955.8|42935.8|42965.8|42945.8|42970.8|42950.8|42942.5|42922.5|161
1712575200000|2024-04-08 11:20:00|42965|42945|42950.8|42930.8|42966.6|42946.6|42948.3|42928.3|125
1712575500000|2024-04-08 11:25:00|42952.5|42932.5|42869.3|42849.3|42955.8|42935.8|42869.3|42849.3|432
1712575800000|2024-04-08 11:30:00|42871|42851|42874.3|42854.3|42898.5|42878.5|42869.3|42849.3|349
1712576100000|2024-04-08 11:35:00|42882.5|42862.5|42931|42911|42937.6|42917.6|42882.5|42862.5|502
1712576400000|2024-04-08 11:40:00|42934.3|42914.3|42902.6|42882.6|42937.6|42917.6|42899.3|42879.3|349
1712576700000|2024-04-08 11:45:00|42901.8|42881.8|42906.8|42886.8|42911.8|42891.8|42882.6|42862.6|693
1712577000000|2024-04-08 11:50:00|42907.6|42887.6|42935.2|42915.2|42946.8|42926.8|42907.6|42887.6|364
1712577300000|2024-04-08 11:55:00|42934.4|42914.4|42930.2|42910.2|42961|42941|42929.3|42909.3|308
1712577600000|2024-04-08 12:00:00|42928.5|42908.5|42852.8|42832.8|42929.3|42909.3|42849.4|42829.4|616
1712577900000|2024-04-08 12:05:00|42853.6|42833.6|42841.1|42821.1|42856.1|42836.1|42821.1|42801.1|806
1712578200000|2024-04-08 12:10:00|42840.3|42820.3|42857.7|42837.7|42881|42861|42831.1|42811.1|1022
1712578500000|2024-04-08 12:15:00|42859.4|42839.4|42809.4|42789.4|42861.9|42841.9|42806.9|42786.9|562
1712578800000|2024-04-08 12:20:00|42808.6|42788.6|42806.9|42786.9|42809.4|42789.4|42781.1|42761.1|786
1712579100000|2024-04-08 12:25:00|42807.7|42787.7|42797.7|42777.7|42824.4|42804.4|42792.7|42772.7|595
1712579400000|2024-04-08 12:30:00|42799.4|42779.4|42841.1|42821.1|42852.7|42832.7|42796.9|42776.9|1188
1712579700000|2024-04-08 12:35:00|42844.3|42824.3|42846|42826|42851|42831|42836|42816|388
1712580000000|2024-04-08 12:40:00|42846.8|42826.8|42831.9|42811.9|42867.6|42847.6|42831.1|42811.1|1563
1712580300000|2024-04-08 12:45:00|42832.7|42812.7|42842.7|42822.7|42864.4|42844.4|42831.1|42811.1|762
1712580600000|2024-04-08 12:50:00|42844.4|42824.4|42811.1|42791.1|42852.7|42832.7|42809.4|42789.4|609
1712580900000|2024-04-08 12:55:00|42809.4|42789.4|42819.4|42799.4|42821|42801|42799.4|42779.4|724
1712581200000|2024-04-08 13:00:00|42817.7|42797.7|43007.6|42987.6|43025.9|43005.9|42816|42796|2786
1712581500000|2024-04-08 13:05:00|43008.4|42988.4|43102.6|43082.6|43212.6|43192.6|43000.9|42980.9|2623
1712581800000|2024-04-08 13:10:00|43104.3|43084.3|43047.6|43027.6|43108.4|43088.4|43028.4|43008.4|1539
1712582100000|2024-04-08 13:15:00|43046.8|43026.8|43016.7|42996.7|43090.9|43070.9|43009.2|42989.2|1423
1712582400000|2024-04-08 13:20:00|43015.9|42995.9|43140.8|43120.8|43150.8|43130.8|43011.7|42991.7|951
1712582700000|2024-04-08 13:25:00|43139.3|43119.3|43165.1|43145.1|43174.3|43154.3|43092.6|43072.6|782
1712583000000|2024-04-08 13:30:00|43166.8|43146.8|43197.6|43177.6|43202.6|43182.6|43137.6|43117.6|838
1712583300000|2024-04-08 13:35:00|43195.9|43175.9|43154.3|43134.3|43209.3|43189.3|43150.1|43130.1|1064
1712583600000|2024-04-08 13:40:00|43155.1|43135.1|43086|43066|43155.1|43135.1|43052.7|43032.7|1464
1712583900000|2024-04-08 13:45:00|43084.3|43064.3|43076.1|43056.1|43092.6|43072.6|43054.4|43034.4|1075
1712584200000|2024-04-08 13:50:00|43074.4|43054.4|42906.3|42886.3|43074.4|43054.4|42899.6|42879.6|1844
1712584500000|2024-04-08 13:55:00|42909.6|42889.6|42857.9|42837.9|42922.9|42902.9|42822.9|42802.9|1647
1712584800000|2024-04-08 14:00:00|42862.9|42842.9|42756.3|42736.3|42862.9|42842.9|42746.3|42726.3|2036
1712585100000|2024-04-08 14:05:00|42755.5|42735.5|42594.7|42574.7|42768|42748|42591.4|42571.4|2829
1712585400000|2024-04-08 14:10:00|42591.4|42571.4|42636.5|42616.5|42643.1|42623.1|42553.1|42533.1|2901
1712585700000|2024-04-08 14:15:00|42639.8|42619.8|42656.6|42636.6|42676.5|42656.5|42604|42584|1403
1712586000000|2024-04-08 14:20:00|42654.1|42634.1|42713.2|42693.2|42728.2|42708.2|42651.6|42631.6|879
1712586300000|2024-04-08 14:25:00|42712.4|42692.4|42711.6|42691.6|42746.6|42726.6|42706.6|42686.6|491
1712586600000|2024-04-08 14:30:00|42715.8|42695.8|42753.2|42733.2|42759.9|42739.9|42676.6|42656.6|560
1712586900000|2024-04-08 14:35:00|42752.4|42732.4|42734.9|42714.9|42752.4|42732.4|42706.6|42686.6|437
1712587200000|2024-04-08 14:40:00|42738.2|42718.2|42676.7|42656.7|42758.2|42738.2|42671.7|42651.7|481
1712587500000|2024-04-08 14:45:00|42675|42655|42714.3|42694.3|42734.1|42714.1|42670|42650|739
1712587800000|2024-04-08 14:50:00|42715|42695|42706.8|42686.8|42721.8|42701.8|42700.1|42680.1|292
1712588100000|2024-04-08 14:55:00|42710.1|42690.1|42773.4|42753.4|42780.1|42760.1|42691.8|42671.8|458
1712588400000|2024-04-08 15:00:00|42776.7|42756.7|42815.8|42795.8|42817.5|42797.5|42740.1|42720.1|1403
1712588700000|2024-04-08 15:05:00|42815|42795|42923.3|42903.3|42923.3|42903.3|42813.3|42793.3|1425
1712589000000|2024-04-08 15:10:00|42924.9|42904.9|42875.8|42855.8|42937.5|42917.5|42850|42830|524
1712589300000|2024-04-08 15:15:00|42875|42855|42814.2|42794.2|42886.7|42866.7|42800|42780|367
1712589600000|2024-04-08 15:20:00|42812.5|42792.5|42825|42805|42843.3|42823.3|42810.8|42790.8|324
1712589900000|2024-04-08 15:25:00|42825.8|42805.8|42889.9|42869.9|42896.6|42876.6|42825|42805|1025
1712590200000|2024-04-08 15:30:00|42890.7|42870.7|42899.2|42879.2|42919.9|42899.9|42861.6|42841.6|430
1712590500000|2024-04-08 15:35:00|42898.4|42878.4|42915|42895|42917.5|42897.5|42869.2|42849.2|532
1712590800000|2024-04-08 15:40:00|42914.2|42894.2|42881.7|42861.7|42928.4|42908.4|42856.7|42836.7|502
1712591100000|2024-04-08 15:45:00|42880|42860|42884.2|42864.2|42920|42900|42873.4|42853.4|360
1712591400000|2024-04-08 15:50:00|42885|42865|42819.2|42799.2|42885|42865|42803.3|42783.3|409
1712591700000|2024-04-08 15:55:00|42820|42800|42775.9|42755.9|42825|42805|42770.9|42750.9|819
1712592000000|2024-04-08 16:00:00|42773.4|42753.4|42821.7|42801.7|42821.7|42801.7|42756.6|42736.6|537
1712592300000|2024-04-08 16:05:00|42820|42800|42795.8|42775.8|42820.8|42800.8|42788.3|42768.3|420
1712592600000|2024-04-08 16:10:00|42795|42775|42783.4|42763.4|42798.3|42778.3|42776.6|42756.6|285
1712592900000|2024-04-08 16:15:00|42780.9|42760.9|42835.9|42815.9|42838.4|42818.4|42775.9|42755.9|304
1712593200000|2024-04-08 16:20:00|42835.1|42815.1|42851.7|42831.7|42856.7|42836.7|42835.1|42815.1|300
1712593500000|2024-04-08 16:25:00|42849.2|42829.2|42861.7|42841.7|42871.7|42851.7|42848.4|42828.4|323
1712593800000|2024-04-08 16:30:00|42856.7|42836.7|42900|42880|42900|42880|42847.6|42827.6|521
1712594100000|2024-04-08 16:35:00|42898.3|42878.3|42872.5|42852.5|42898.3|42878.3|42870|42850|342
1712594400000|2024-04-08 16:40:00|42870.9|42850.9|42873.3|42853.3|42878.3|42858.3|42865|42845|320
1712594700000|2024-04-08 16:45:00|42872.5|42852.5|42871.7|42851.7|42885.8|42865.8|42865|42845|320
1712595000000|2024-04-08 16:50:00|42870.2|42850.2|42876.9|42856.9|42876.9|42856.9|42848.6|42828.6|1442
1712595300000|2024-04-08 16:55:00|42875.3|42855.3|42952.4|42932.4|42959.1|42939.1|42863.6|42843.6|3139
1712595600000|2024-04-08 17:00:00|42951.6|42931.6|42959.9|42939.9|42964.9|42944.9|42918.4|42898.4|1389
1712595900000|2024-04-08 17:05:00|42961.7|42941.7|42985|42965|42992.5|42972.5|42961.7|42941.7|436
1712596200000|2024-04-08 17:10:00|42985.8|42965.8|42985.8|42965.8|42993.3|42973.3|42976.5|42956.5|225
1712596500000|2024-04-08 17:15:00|42986.6|42966.6|42996.6|42976.6|42999.1|42979.1|42976.6|42956.6|186
1712596800000|2024-04-08 17:20:00|42995.8|42975.8|43002.4|42982.4|43002.4|42982.4|42993.3|42973.3|160
1712597100000|2024-04-08 17:25:00|43001.6|42981.6|43011.6|42991.6|43013.3|42993.3|42991.6|42971.6|280
1712597400000|2024-04-08 17:30:00|43014.9|42994.9|43033.3|43013.3|43039.1|43019.1|43007.4|42987.4|269
1712597700000|2024-04-08 17:35:00|43031.6|43011.6|43029.9|43009.9|43046.6|43026.6|43026.6|43006.6|327
1712598000000|2024-04-08 17:40:00|43029.1|43009.1|43028.2|43008.2|43041.6|43021.6|43023.2|43003.2|501
1712598300000|2024-04-08 17:45:00|43026.5|43006.5|43048.2|43028.2|43048.2|43028.2|43019.9|42999.9|219
1712598600000|2024-04-08 17:50:00|43046.5|43026.5|43048.2|43028.2|43054.9|43034.9|43043.2|43023.2|172
1712598900000|2024-04-08 17:55:00|43046.7|43026.7|43068.3|43048.3|43070.8|43050.8|43043.2|43023.2|286
1712599200000|2024-04-08 18:00:00|43065|43045|43035|43015|43068.3|43048.3|43030|43010|474
1712599500000|2024-04-08 18:05:00|43040|43020|43053.3|43033.3|43058.3|43038.3|43040|43020|264
1712599800000|2024-04-08 18:10:00|43055|43035|43056.7|43036.7|43060|43040|43052.5|43032.5|92
1712600100000|2024-04-08 18:15:00|43057.5|43037.5|43066.7|43046.7|43068.4|43048.4|43055.8|43035.8|316
1712600400000|2024-04-08 18:20:00|43068.4|43048.4|43071.7|43051.7|43081.7|43061.7|43065|43045|252
1712600700000|2024-04-08 18:25:00|43073.5|43053.5|43096.8|43076.8|43098.5|43078.5|43073.5|43053.5|120
1712601000000|2024-04-08 18:30:00|43098.5|43078.5|43098.5|43078.5|43101.8|43081.8|43091.8|43071.8|119
1712601300000|2024-04-08 18:35:00|43096.8|43076.8|43096.8|43076.8|43098.5|43078.5|43096.8|43076.8|46
1712601600000|2024-04-08 18:40:00|43098.5|43078.5|43093.5|43073.5|43098.5|43078.5|43091.8|43071.8|283
1712601900000|2024-04-08 18:45:00|43095.2|43075.2|43093.5|43073.5|43096.8|43076.8|43091.8|43071.8|48
1712602200000|2024-04-08 18:50:00|43095.2|43075.2|43091|43071|43095.2|43075.2|43088.5|43068.5|151
1712602500000|2024-04-08 18:55:00|43090.2|43070.2|43100.3|43080.3|43100.3|43080.3|43086.8|43066.8|81
1712602800000|2024-04-08 19:00:00|43098.5|43078.5|43101.1|43081.1|43101.1|43081.1|43098.5|43078.5|17
1712603100000|2024-04-08 19:05:00|43102.8|43082.8|43095.3|43075.3|43102.8|43082.8|43093.6|43073.6|18
1712603400000|2024-04-08 19:10:00|43093.6|43073.6|43105.3|43085.3|43108.7|43088.7|43091.9|43071.9|83
1712603700000|2024-04-08 19:15:00|43104.5|43084.5|43106.9|43086.9|43108.6|43088.6|43099.4|43079.4|28
1712604000000|2024-04-08 19:20:00|43106.1|43086.1|43101.9|43081.9|43106.1|43086.1|43098.6|43078.6|30
1712604300000|2024-04-08 19:25:00|43103.6|43083.6|43106.9|43086.9|43106.9|43086.9|43103.6|43083.6|33
1712604600000|2024-04-08 19:30:00|43105.2|43085.2|43117.7|43097.7|43117.7|43097.7|43101.1|43081.1|121
1712604900000|2024-04-08 19:35:00|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43116.9|43096.9|86
1712605200000|2024-04-08 19:40:00|43122.7|43102.7|43128.7|43108.7|43138.7|43118.7|43121.9|43101.9|205
1712605500000|2024-04-08 19:45:00|43126.9|43106.9|43117|43097|43128.7|43108.7|43117|43097|51
1712605800000|2024-04-08 19:50:00|43115.2|43095.2|43098.7|43078.7|43115.2|43095.2|43095.4|43075.4|62
1712606100000|2024-04-08 19:55:00|43100.4|43080.4|43120.4|43100.4|43121.2|43101.2|43100.4|43080.4|102
1712606400000|2024-04-08 20:00:00|43118.7|43098.7|43134.6|43114.6|43138.7|43118.7|43118.7|43098.7|105
1712606700000|2024-04-08 20:05:00|43133.9|43113.9|43128.7|43108.7|43135.4|43115.4|43127.9|43107.9|42
1712607000000|2024-04-08 20:10:00|43130.4|43110.4|43123.7|43103.7|43133.7|43113.7|43122|43102|44
1712607300000|2024-04-08 20:15:00|43123|43103|43117|43097|43123|43103|43117|43097|33
1712607600000|2024-04-08 20:20:00|43115.5|43095.5|43105.5|43085.5|43115.5|43095.5|43105.5|43085.5|41
1712607900000|2024-04-08 20:25:00|43103.8|43083.8|43098|43078|43103.8|43083.8|43096.3|43076.3|19
1712608200000|2024-04-08 20:30:00|43096.3|43076.3|43098.8|43078.8|43098.8|43078.8|43095.5|43075.5|35
1712608500000|2024-04-08 20:35:00|43097.1|43077.1|43097.1|43077.1|43098.8|43078.8|43097.1|43077.1|13
1712608800000|2024-04-08 20:40:00|43096.3|43076.3|43090.4|43070.4|43096.3|43076.3|43090.4|43070.4|38
1712609100000|2024-04-08 20:45:00|43092.1|43072.1|43125.5|43105.5|43125.5|43105.5|43092.1|43072.1|103
1712609400000|2024-04-08 20:50:00|43123.8|43103.8|43118.8|43098.8|43128.8|43108.8|43118.8|43098.8|49
1712609700000|2024-04-08 20:55:00|43115.6|43095.6|43118.9|43098.9|43118.9|43098.9|43114.6|43094.6|60
1712613600000|2024-04-08 22:00:00|43078.6|43058.6|43104|43084|43112.3|43092.3|43072.8|43052.8|84
1712613900000|2024-04-08 22:05:00|43104.8|43084.8|43106.4|43086.4|43108.1|43088.1|43103.9|43083.9|35
1712614200000|2024-04-08 22:10:00|43108.1|43088.1|43103.1|43083.1|43108.1|43088.1|43103.1|43083.1|33
1712614500000|2024-04-08 22:15:00|43105.6|43085.6|43105.6|43085.6|43108.9|43088.9|43104.7|43084.7|50
1712614800000|2024-04-08 22:20:00|||||||||6
1712615100000|2024-04-08 22:25:00|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|3
1712615400000|2024-04-08 22:30:00|43107.2|43087.2|43106.5|43086.5|43110.7|43090.7|43105.7|43085.7|12
1712615700000|2024-04-08 22:35:00|43107.4|43087.4|43113.2|43093.2|43129.9|43109.9|43105.7|43085.7|174
1712616000000|2024-04-08 22:40:00|43111.5|43091.5|43115.7|43095.7|43115.7|43095.7|43111.5|43091.5|7
1712616300000|2024-04-08 22:45:00|||||||||4
1712616600000|2024-04-08 22:50:00|43119|43099|43115.7|43095.7|43119|43099|43115.7|43095.7|7
1712616900000|2024-04-08 22:55:00|43114|43094|43119.2|43099.2|43119.2|43099.2|43114|43094|17
1712617200000|2024-04-08 23:00:00|43120|43100|43125.8|43105.8|43128.3|43108.3|43117.5|43097.5|34
1712617500000|2024-04-08 23:05:00|43127.5|43107.5|43130.8|43110.8|43134|43114|43125.8|43105.8|36
1712617800000|2024-04-08 23:10:00|43132.5|43112.5|43127.5|43107.5|43135.8|43115.8|43127.5|43107.5|43
1712618100000|2024-04-08 23:15:00|43126.7|43106.7|43125|43105|43130|43110|43122.5|43102.5|44
1712618400000|2024-04-08 23:20:00|43124.2|43104.2|43119.2|43099.2|43125|43105|43114.2|43094.2|49
1712618700000|2024-04-08 23:25:00|43117.5|43097.5|43114.3|43094.3|43117.5|43097.5|43109.2|43089.2|32
1712619000000|2024-04-08 23:30:00|43111.8|43091.8|43132.5|43112.5|43133.3|43113.3|43110|43090|100
1712619300000|2024-04-08 23:35:00|43133.3|43113.3|43124.3|43104.3|43133.3|43113.3|43120.8|43100.8|89
1712619600000|2024-04-08 23:40:00|43125.1|43105.1|43149.3|43129.3|43154.3|43134.3|43125.1|43105.1|69
1712619900000|2024-04-08 23:45:00|43146.8|43126.8|43149.3|43129.3|43155.9|43135.9|43146.8|43126.8|59
1712620200000|2024-04-08 23:50:00|43150.1|43130.1|43126|43106|43154.3|43134.3|43126|43106|62
1712620500000|2024-04-08 23:55:00|43126.8|43106.8|43122.6|43102.6|43128.5|43108.5|43122.6|43102.6|33
1712620800000|2024-04-09 00:00:00|43124.3|43104.3|43074.2|43054.2|43137.6|43117.6|43072.6|43052.6|367
1712621100000|2024-04-09 00:05:00|43079.2|43059.2|43094.2|43074.2|43104.2|43084.2|43074.2|43054.2|142
1712621400000|2024-04-09 00:10:00|43089.2|43069.2|43094.2|43074.2|43102.6|43082.6|43086.7|43066.7|90
1712621700000|2024-04-09 00:15:00|43099.2|43079.2|43079.2|43059.2|43099.2|43079.2|43076.7|43056.7|90
1712622000000|2024-04-09 00:20:00|43080|43060|43084.2|43064.2|43086|43066|43074.2|43054.2|59
1712622300000|2024-04-09 00:25:00|43081|43061|43056.7|43036.7|43081|43061|43049.2|43029.2|182
1712622600000|2024-04-09 00:30:00|43059.2|43039.2|43082.5|43062.5|43082.5|43062.5|43057.5|43037.5|62
1712622900000|2024-04-09 00:35:00|43080.8|43060.8|43067.6|43047.6|43082.5|43062.5|43067.6|43047.6|161
1712623200000|2024-04-09 00:40:00|43066|43046|43074.3|43054.3|43074.3|43054.3|43056.8|43036.8|129
1712623500000|2024-04-09 00:45:00|43072.6|43052.6|43099.3|43079.3|43099.3|43079.3|43072.6|43052.6|139
1712623800000|2024-04-09 00:50:00|43097.6|43077.6|43077.6|43057.6|43099.3|43079.3|43074.3|43054.3|178
1712624100000|2024-04-09 00:55:00|43076|43056|43066.8|43046.8|43086|43066|43061|43041|190
1712624400000|2024-04-09 01:00:00|43066|43046|43020.9|43000.9|43081.8|43061.8|43003.4|42983.4|897
1712624700000|2024-04-09 01:05:00|43022.6|43002.6|42960.9|42940.9|43044.2|43024.2|42942.6|42922.6|565
1712625000000|2024-04-09 01:10:00|42958.4|42938.4|42952.6|42932.6|42970.9|42950.9|42928.4|42908.4|539
1712625300000|2024-04-09 01:15:00|42950.9|42930.9|42895.9|42875.9|42954.2|42934.2|42884.2|42864.2|502
1712625600000|2024-04-09 01:20:00|42896.7|42876.7|42926.7|42906.7|42935.9|42915.9|42890.9|42870.9|267
1712625900000|2024-04-09 01:25:00|42928.4|42908.4|42958.5|42938.5|42964.2|42944.2|42922.7|42902.7|268
1712626200000|2024-04-09 01:30:00|42959.2|42939.2|43042.5|43022.5|43064.2|43044.2|42941|42921|591
1712626500000|2024-04-09 01:35:00|43045|43025|43002.5|42982.5|43052.4|43032.4|42999.3|42979.3|340
1712626800000|2024-04-09 01:40:00|43001.8|42981.8|42972.5|42952.5|43017.5|42997.5|42967.5|42947.5|129
1712627100000|2024-04-09 01:45:00|42971.8|42951.8|43040.8|43020.8|43043.3|43023.3|42961|42941|195
1712627400000|2024-04-09 01:50:00|43042.4|43022.4|42979.3|42959.3|43044.1|43024.1|42972.6|42952.6|275
1712627700000|2024-04-09 01:55:00|42975.1|42955.1|42945.1|42925.1|42983.5|42963.5|42943.4|42923.4|151
1712628000000|2024-04-09 02:00:00|42946.8|42926.8|42963.5|42943.5|42964.3|42944.3|42919.3|42899.3|204
1712628300000|2024-04-09 02:05:00|42964.3|42944.3|42930.1|42910.1|42970.9|42950.9|42930.1|42910.1|145
1712628600000|2024-04-09 02:10:00|42929.3|42909.3|42927.6|42907.6|42939.3|42919.3|42916.1|42896.1|65
1712628900000|2024-04-09 02:15:00|42930.1|42910.1|42935.1|42915.1|42949.4|42929.4|42920.9|42900.9|79
1712629200000|2024-04-09 02:20:00|42936.9|42916.9|42942.6|42922.6|42947.6|42927.6|42936.9|42916.9|67
1712629500000|2024-04-09 02:25:00|42941.9|42921.9|42928.6|42908.6|42944.4|42924.4|42924.4|42904.4|28
1712629800000|2024-04-09 02:30:00|42926.9|42906.9|42848.6|42828.6|42926.9|42906.9|42836.1|42816.1|354
1712630100000|2024-04-09 02:35:00|42849.4|42829.4|42840.4|42820.4|42867.1|42847.1|42826.1|42806.1|192
1712630400000|2024-04-09 02:40:00|42838.6|42818.6|42850.4|42830.4|42872.9|42852.9|42838.6|42818.6|163
1712630700000|2024-04-09 02:45:00|42852.9|42832.9|42876.2|42856.2|42876.2|42856.2|42847.9|42827.9|195
1712631000000|2024-04-09 02:50:00|42877.9|42857.9|42911.2|42891.2|42911.2|42891.2|42848.7|42828.7|178
1712631300000|2024-04-09 02:55:00|42913.7|42893.7|42918.7|42898.7|42926.2|42906.2|42901.2|42881.2|66
1712631600000|2024-04-09 03:00:00|42920.4|42900.4|42908.7|42888.7|42938.7|42918.7|42879.5|42859.5|133
1712631900000|2024-04-09 03:05:00|42907.9|42887.9|42924.5|42904.5|42939.5|42919.5|42906.2|42886.2|102
1712632200000|2024-04-09 03:10:00|42923.7|42903.7|42923.5|42903.5|42923.7|42903.7|42897.8|42877.8|74
1712632500000|2024-04-09 03:15:00|42922.8|42902.8|42895.3|42875.3|42923.5|42903.5|42876.1|42856.1|131
1712632800000|2024-04-09 03:20:00|42896.1|42876.1|42881.2|42861.2|42902|42882|42847.8|42827.8|241
1712633100000|2024-04-09 03:25:00|42878.7|42858.7|42868.8|42848.8|42901.2|42881.2|42863.8|42843.8|141
1712633400000|2024-04-09 03:30:00|42871.3|42851.3|42842.2|42822.2|42876.3|42856.3|42836.3|42816.3|140
1712633700000|2024-04-09 03:35:00|42838|42818|42848|42828|42849.7|42829.7|42833|42813|46
1712634000000|2024-04-09 03:40:00|42844.7|42824.7|42842.2|42822.2|42849.7|42829.7|42840.5|42820.5|17
1712634300000|2024-04-09 03:45:00|42840.5|42820.5|42859.8|42839.8|42862.3|42842.3|42838|42818|41
1712634600000|2024-04-09 03:50:00|42863|42843|42863.8|42843.8|42866.3|42846.3|42858|42838|47
1712634900000|2024-04-09 03:55:00|42864.6|42844.6|42861.3|42841.3|42868|42848|42848.8|42828.8|30
1712635200000|2024-04-09 04:00:00|42863.1|42843.1|42873.1|42853.1|42881.3|42861.3|42863.1|42843.1|72
1712635500000|2024-04-09 04:05:00|42875.6|42855.6|42885.6|42865.6|42886.4|42866.4|42873.1|42853.1|20
1712635800000|2024-04-09 04:10:00|42886.4|42866.4|42881.4|42861.4|42893.9|42873.9|42881.4|42861.4|34
1712636100000|2024-04-09 04:15:00|42883.1|42863.1|42898.9|42878.9|42898.9|42878.9|42883.1|42863.1|22
1712636400000|2024-04-09 04:20:00|42902.2|42882.2|42913.1|42893.1|42921.4|42901.4|42901.4|42881.4|58
1712636700000|2024-04-09 04:25:00|42912.3|42892.3|42901.4|42881.4|42913.1|42893.1|42896.4|42876.4|16
1712637000000|2024-04-09 04:30:00|42899.9|42879.9|42898.9|42878.9|42921.4|42901.4|42898.1|42878.1|69
1712637300000|2024-04-09 04:35:00|42898.1|42878.1|42898.2|42878.2|42913.2|42893.2|42898.1|42878.1|21
1712637600000|2024-04-09 04:40:00|42893.9|42873.9|42868.2|42848.2|42898.2|42878.2|42868.2|42848.2|76
1712637900000|2024-04-09 04:45:00|42865.7|42845.7|42864.9|42844.9|42879|42859|42858.9|42838.9|43
1712638200000|2024-04-09 04:50:00|42863.2|42843.2|42864|42844|42878.2|42858.2|42861.5|42841.5|52
1712638500000|2024-04-09 04:55:00|42864.7|42844.7|42859|42839|42866.5|42846.5|42856.5|42836.5|16
1712638800000|2024-04-09 05:00:00|42858.2|42838.2|42891.5|42871.5|42891.5|42871.5|42856.5|42836.5|41
1712639100000|2024-04-09 05:05:00|42889|42869|42888.2|42868.2|42895.7|42875.7|42884|42864|41
1712639400000|2024-04-09 05:10:00|42886.5|42866.5|42893.2|42873.2|42895.7|42875.7|42880.7|42860.7|44
1712639700000|2024-04-09 05:15:00|42890.7|42870.7|42898.3|42878.3|42906.5|42886.5|42890.7|42870.7|42
1712640000000|2024-04-09 05:20:00|42896.5|42876.5|42876.5|42856.5|42898.3|42878.3|42875.8|42855.8|32
1712640300000|2024-04-09 05:25:00|42874.8|42854.8|42855|42835|42874.8|42854.8|42853.5|42833.5|120
1712640600000|2024-04-09 05:30:00|42851.7|42831.7|42860|42840|42865|42845|42830|42810|309
1712640900000|2024-04-09 05:35:00|42857.5|42837.5|42921.8|42901.8|42925|42905|42855|42835|286
1712641200000|2024-04-09 05:40:00|42919.3|42899.3|42897.6|42877.6|42930|42910|42895.8|42875.8|137
1712641500000|2024-04-09 05:45:00|42898.3|42878.3|42928.5|42908.5|42928.5|42908.5|42893.3|42873.3|92
1712641800000|2024-04-09 05:50:00|42926.8|42906.8|42916.8|42896.8|42931.8|42911.8|42916.8|42896.8|100
1712642100000|2024-04-09 05:55:00|42915.1|42895.1|42871.8|42851.8|42916.8|42896.8|42867.6|42847.6|125
1712642400000|2024-04-09 06:00:00|42871.1|42851.1|42861.8|42841.8|42886.8|42866.8|42834.3|42814.3|150
1712642700000|2024-04-09 06:05:00|42862.6|42842.6|42916.7|42896.7|42923.4|42903.4|42860.1|42840.1|132
1712643000000|2024-04-09 06:10:00|42918.4|42898.4|42875.9|42855.9|42919.2|42899.2|42871.7|42851.7|63
1712643300000|2024-04-09 06:15:00|42874.2|42854.2|42874.2|42854.2|42888.4|42868.4|42860.9|42840.9|77
1712643600000|2024-04-09 06:20:00|42875|42855|42766.7|42746.7|42877.6|42857.6|42751.9|42731.9|352
1712643900000|2024-04-09 06:25:00|42765.9|42745.9|42755.2|42735.2|42816.1|42796.1|42742.7|42722.7|320
1712644200000|2024-04-09 06:30:00|42758.4|42738.4|42820.9|42800.9|42829.2|42809.2|42758.4|42738.4|278
1712644500000|2024-04-09 06:35:00|42821|42801|42778.5|42758.5|42836|42816|42772.5|42752.5|235
1712644800000|2024-04-09 06:40:00|42780.2|42760.2|42824.2|42804.2|42828.5|42808.5|42778.5|42758.5|117
1712645100000|2024-04-09 06:45:00|42826.7|42806.7|42818.5|42798.5|42852.7|42832.7|42812.5|42792.5|132
1712645400000|2024-04-09 06:50:00|42819.3|42799.3|42813.5|42793.5|42831.8|42811.8|42810.2|42790.2|282
1712645700000|2024-04-09 06:55:00|42811.8|42791.8|42833.5|42813.5|42846|42826|42792.7|42772.7|113
1712646000000|2024-04-09 07:00:00|42834.3|42814.3|42845.3|42825.3|42868.7|42848.7|42823.5|42803.5|253
1712646300000|2024-04-09 07:05:00|42843.5|42823.5|42803.5|42783.5|42873.5|42853.5|42793.5|42773.5|258
1712646600000|2024-04-09 07:10:00|42802.8|42782.8|42873.6|42853.6|42883.5|42863.5|42782.8|42762.8|271
1712646900000|2024-04-09 07:15:00|42876.1|42856.1|42877.8|42857.8|42895.3|42875.3|42852|42832|229
1712647200000|2024-04-09 07:20:00|42878.6|42858.6|42905.3|42885.3|42917|42897|42872|42852|249
1712647500000|2024-04-09 07:25:00|42907|42887|42922.1|42902.1|42928.6|42908.6|42901.3|42881.3|139
1712647800000|2024-04-09 07:30:00|42919.6|42899.6|42925.3|42905.3|42950.3|42930.3|42907.8|42887.8|176
1712648100000|2024-04-09 07:35:00|42927.1|42907.1|42929.4|42909.4|42936.1|42916.1|42898.6|42878.6|128
1712648400000|2024-04-09 07:40:00|42928.6|42908.6|42948.6|42928.6|42951.1|42931.1|42923.6|42903.6|103
1712648700000|2024-04-09 07:45:00|42947.1|42927.1|42961.9|42941.9|42974.6|42954.6|42937.9|42917.9|211
1712649000000|2024-04-09 07:50:00|42963.6|42943.6|42956.9|42936.9|42986.9|42966.9|42956.9|42936.9|252
1712649300000|2024-04-09 07:55:00|42955.2|42935.2|42933.7|42913.7|42955.2|42935.2|42915.2|42895.2|320
1712649600000|2024-04-09 08:00:00|42932.9|42912.9|42748.9|42728.9|42932.9|42912.9|42707.1|42687.1|1546
1712649900000|2024-04-09 08:05:00|42743.7|42723.7|42766.4|42746.4|42853.7|42833.7|42742.1|42722.1|756
1712650200000|2024-04-09 08:10:00|42767.2|42747.2|42807.9|42787.9|42842.9|42822.9|42767.2|42747.2|317
1712650500000|2024-04-09 08:15:00|42805.4|42785.4|42836.2|42816.2|42837.9|42817.9|42800.4|42780.4|276
1712650800000|2024-04-09 08:20:00|42833.7|42813.7|42779.5|42759.5|42833.7|42813.7|42759.5|42739.5|187
1712651100000|2024-04-09 08:25:00|42784.5|42764.5|42794.5|42774.5|42836.2|42816.2|42783|42763|311
1712651400000|2024-04-09 08:30:00|42795.3|42775.3|42798|42778|42833.8|42813.8|42795.3|42775.3|170
1712651700000|2024-04-09 08:35:00|42798.8|42778.8|42832.2|42812.2|42835.5|42815.5|42788|42768|194
1712652000000|2024-04-09 08:40:00|42833|42813|42816.5|42796.5|42858.8|42838.8|42787.2|42767.2|442
1712652300000|2024-04-09 08:45:00|42817.2|42797.2|42852.1|42832.1|42852.1|42832.1|42810.5|42790.5|160
1712652600000|2024-04-09 08:50:00|42849.6|42829.6|42912.1|42892.1|42922.1|42902.1|42849.6|42829.6|297
1712652900000|2024-04-09 08:55:00|42914.6|42894.6|42940.3|42920.3|42940.3|42920.3|42909.6|42889.6|385
1712653200000|2024-04-09 09:00:00|42945.3|42925.3|42970.4|42950.4|42973.6|42953.6|42938.6|42918.6|283
1712653500000|2024-04-09 09:05:00|42973.6|42953.6|43007.9|42987.9|43007.9|42987.9|42954.4|42934.4|365
1712653800000|2024-04-09 09:10:00|43005.4|42985.4|43073.6|43053.6|43075.2|43055.2|43005.4|42985.4|594
1712654100000|2024-04-09 09:15:00|43076.1|43056.1|43071.9|43051.9|43087.7|43067.7|43041.9|43021.9|479
1712654400000|2024-04-09 09:20:00|43072.7|43052.7|43103.5|43083.5|43106|43086|43065.2|43045.2|677
1712654700000|2024-04-09 09:25:00|43104.2|43084.2|43180|43160|43180|43160|43101.7|43081.7|818
1712655000000|2024-04-09 09:30:00|43181.7|43161.7|43126.8|43106.8|43183.3|43163.3|43126|43106|690
1712655300000|2024-04-09 09:35:00|43128.5|43108.5|43109.3|43089.3|43142.5|43122.5|43102.7|43082.7|364
1712655600000|2024-04-09 09:40:00|43110|43090|43169.3|43149.3|43170|43150|43109.3|43089.3|166
1712655900000|2024-04-09 09:45:00|43166.8|43146.8|43130.1|43110.1|43192.5|43172.5|43125.8|43105.8|428
1712656200000|2024-04-09 09:50:00|43131.6|43111.6|43100.8|43080.8|43138.5|43118.5|43081.8|43061.8|285
1712656500000|2024-04-09 09:55:00|43100.1|43080.1|43083.6|43063.6|43101.8|43081.8|43069.3|43049.3|196
1712656800000|2024-04-09 10:00:00|43084.3|43064.3|43106.8|43086.8|43124.3|43104.3|43081.1|43061.1|159
1712657100000|2024-04-09 10:05:00|43108.6|43088.6|43093.4|43073.4|43109.3|43089.3|43086.8|43066.8|141
1712657400000|2024-04-09 10:10:00|43092.6|43072.6|43078.4|43058.4|43105.1|43085.1|43073.4|43053.4|139
1712657700000|2024-04-09 10:15:00|43080.9|43060.9|43103.4|43083.4|43120.9|43100.9|43080.9|43060.9|166
1712658000000|2024-04-09 10:20:00|43105.1|43085.1|43120.9|43100.9|43145.1|43125.1|43085.9|43065.9|1039
1712658300000|2024-04-09 10:25:00|43118.4|43098.4|43072.6|43052.6|43118.4|43098.4|43068.6|43048.6|396
1712658600000|2024-04-09 10:30:00|43074.4|43054.4|43026.9|43006.9|43077.6|43057.6|43010.9|42990.9|448
1712658900000|2024-04-09 10:35:00|43025.2|43005.2|43040.2|43020.2|43056.9|43036.9|43025.2|43005.2|296
1712659200000|2024-04-09 10:40:00|43038.4|43018.4|43048.4|43028.4|43055.2|43035.2|43023.4|43003.4|88
1712659500000|2024-04-09 10:45:00|43046.7|43026.7|43051|43031|43055.2|43035.2|43026.9|43006.9|109
1712659800000|2024-04-09 10:50:00|43050.2|43030.2|43083.5|43063.5|43090.2|43070.2|43048.5|43028.5|243
1712660100000|2024-04-09 10:55:00|43081.7|43061.7|43062|43042|43086|43066|43053.5|43033.5|226
1712660400000|2024-04-09 11:00:00|43063.7|43043.7|43092|43072|43097|43077|43063.7|43043.7|200
1712660700000|2024-04-09 11:05:00|43090.2|43070.2|43029.7|43009.7|43092|43072|43028|43008|377
1712661000000|2024-04-09 11:10:00|43028|43008|43048.9|43028.9|43048.9|43028.9|43018.9|42998.9|170
1712661300000|2024-04-09 11:15:00|43050.7|43030.7|43019|42999|43053.9|43033.9|42991.5|42971.5|367
1712661600000|2024-04-09 11:20:00|43017.2|42997.2|43052.2|43032.2|43060.5|43040.5|43014|42994|318
1712661900000|2024-04-09 11:25:00|43053|43033|43063.8|43043.8|43068.8|43048.8|43032.2|43012.2|257
1712662200000|2024-04-09 11:30:00|43065.5|43045.5|43065.5|43045.5|43069.7|43049.7|43040.5|43020.5|399
1712662500000|2024-04-09 11:35:00|43070.5|43050.5|43060.5|43040.5|43100.5|43080.5|43044.5|43024.5|390
1712662800000|2024-04-09 11:40:00|43059.8|43039.8|43108.8|43088.8|43108.8|43088.8|43048.8|43028.8|278
1712663100000|2024-04-09 11:45:00|43110.5|43090.5|43155.3|43135.3|43163.8|43143.8|43107.1|43087.1|444
1712663400000|2024-04-09 11:50:00|43157.1|43137.1|43198.6|43178.6|43208.6|43188.6|43153.6|43133.6|744
1712663700000|2024-04-09 11:55:00|43203.6|43183.6|43221.9|43201.9|43229.4|43209.4|43191.9|43171.9|757
1712664000000|2024-04-09 12:00:00|43222.6|43202.6|43211.1|43191.1|43225.4|43205.4|43189.4|43169.4|842
1712664300000|2024-04-09 12:05:00|43210.4|43190.4|43286.7|43266.7|43288.4|43268.4|43208.6|43188.6|1288
1712664600000|2024-04-09 12:10:00|43289.2|43269.2|43331.7|43311.7|43359|43339|43284.2|43264.2|2355
1712664900000|2024-04-09 12:15:00|43330|43310|43333.2|43313.2|43365|43345|43296.7|43276.7|738
1712665200000|2024-04-09 12:20:00|43332.5|43312.5|43295|43275|43344.2|43324.2|43279.2|43259.2|690
1712665500000|2024-04-09 12:25:00|43293.2|43273.2|43300.2|43280.2|43320|43300|43282.7|43262.7|1185
1712665800000|2024-04-09 12:30:00|43299.4|43279.4|43358.5|43338.5|43367.7|43347.7|43274.4|43254.4|933
1712666100000|2024-04-09 12:35:00|43356.7|43336.7|43314.5|43294.5|43364.2|43344.2|43295.2|43275.2|489
1712666400000|2024-04-09 12:40:00|43313.7|43293.7|43330.2|43310.2|43335.2|43315.2|43312|43292|403
1712666700000|2024-04-09 12:45:00|43332|43312|43311.2|43291.2|43338.7|43318.7|43308|43288|493
1712667000000|2024-04-09 12:50:00|43310.5|43290.5|43288.7|43268.7|43337|43317|43278.7|43258.7|805
1712667300000|2024-04-09 12:55:00|43289.5|43269.5|43291|43271|43295.3|43275.3|43280.3|43260.3|573
1712667600000|2024-04-09 13:00:00|43290.3|43270.3|43309.6|43289.6|43345.6|43325.6|43220.3|43200.3|2363
1712667900000|2024-04-09 13:05:00|43307.9|43287.9|43312.1|43292.1|43344.6|43324.6|43264.6|43244.6|1471
1712668200000|2024-04-09 13:10:00|43314.6|43294.6|43240.1|43220.1|43327.9|43307.9|43222.6|43202.6|1377
1712668500000|2024-04-09 13:15:00|43238.3|43218.3|43228.6|43208.6|43326.8|43306.8|43211.8|43191.8|1032
1712668800000|2024-04-09 13:20:00|43231.8|43211.8|43269.3|43249.3|43274.3|43254.3|43214.3|43194.3|550
1712669100000|2024-04-09 13:25:00|43271.1|43251.1|43388.4|43368.4|43388.4|43368.4|43259.3|43239.3|886
1712669400000|2024-04-09 13:30:00|43391.6|43371.6|43356.9|43336.9|43417.4|43397.4|43315.3|43295.3|1298
1712669700000|2024-04-09 13:35:00|43358.6|43338.6|43468.2|43448.2|43469.9|43449.9|43325.4|43305.4|2031
1712670000000|2024-04-09 13:40:00|43465.7|43445.7|43433.2|43413.2|43472.4|43452.4|43401.7|43381.7|1503
1712670300000|2024-04-09 13:45:00|43434.7|43414.7|43426.4|43406.4|43464.9|43444.9|43398.2|43378.2|1244
1712670600000|2024-04-09 13:50:00|43423.2|43403.2|43341.5|43321.5|43423.9|43403.9|43341.5|43321.5|882
1712670900000|2024-04-09 13:55:00|43339|43319|43366.5|43346.5|43370.5|43350.5|43329|43309|773
1712671200000|2024-04-09 14:00:00|43370.7|43350.7|43355|43335|43376.5|43356.5|43313.2|43293.2|814
1712671500000|2024-04-09 14:05:00|43365|43345|43360|43340|43370.7|43350.7|43323.5|43303.5|450
1712671800000|2024-04-09 14:10:00|43361.7|43341.7|43340|43320|43384.2|43364.2|43335|43315|422
1712672100000|2024-04-09 14:15:00|43341.7|43321.7|43361.7|43341.7|43399|43379|43341.7|43321.7|557
1712672400000|2024-04-09 14:20:00|43360|43340|43275.5|43255.5|43360|43340|43267|43247|848
1712672700000|2024-04-09 14:25:00|43273.7|43253.7|43209|43189|43307|43287|43202|43182|936
1712673000000|2024-04-09 14:30:00|43209.7|43189.7|43134.7|43114.7|43240.5|43220.5|43124|43104|1641
1712673300000|2024-04-09 14:35:00|43136.5|43116.5|43025.7|43005.7|43136.5|43116.5|43014|42994|1997
1712673600000|2024-04-09 14:40:00|43025|43005|42866.4|42846.4|43052.2|43032.2|42811.4|42791.4|4135
1712673900000|2024-04-09 14:45:00|42868.9|42848.9|42793.9|42773.9|42896.4|42876.4|42784.7|42764.7|2414
1712674200000|2024-04-09 14:50:00|42794.7|42774.7|42851.5|42831.5|42909.7|42889.7|42786.4|42766.4|1475
1712674500000|2024-04-09 14:55:00|42846.5|42826.5|42929.7|42909.7|42944.7|42924.7|42831.5|42811.5|872
1712674800000|2024-04-09 15:00:00|42931.5|42911.5|42955.5|42935.5|43001.2|42981.2|42929.7|42909.7|1034
1712675100000|2024-04-09 15:05:00|42959.5|42939.5|42923.2|42903.2|42973.8|42953.8|42868|42848|914
1712675400000|2024-04-09 15:10:00|42919.8|42899.8|42865|42845|42929.8|42909.8|42840.5|42820.5|1219
1712675700000|2024-04-09 15:15:00|42865.8|42845.8|42964.8|42944.8|42967.3|42947.3|42865.8|42845.8|563
1712676000000|2024-04-09 15:20:00|42965.5|42945.5|42946.5|42926.5|42984|42964|42945|42925|582
1712676300000|2024-04-09 15:25:00|42945.8|42925.8|42924.8|42904.8|42969.8|42949.8|42912.5|42892.5|719
1712676600000|2024-04-09 15:30:00|42925.6|42905.6|42959.8|42939.8|42984.8|42964.8|42924.8|42904.8|527
1712676900000|2024-04-09 15:35:00|42964.1|42944.1|42974.8|42954.8|43005.6|42985.6|42957.3|42937.3|370
1712677200000|2024-04-09 15:40:00|42972.3|42952.3|43016.3|42996.3|43018.8|42998.8|42972.3|42952.3|441
1712677500000|2024-04-09 15:45:00|43014.6|42994.6|42949.9|42929.9|43021.3|43001.3|42933.1|42913.1|685
1712677800000|2024-04-09 15:50:00|42950.6|42930.6|42956.6|42936.6|42983.9|42963.9|42936.6|42916.6|273
1712678100000|2024-04-09 15:55:00|42954.9|42934.9|42886.6|42866.6|42954.9|42934.9|42869.9|42849.9|447
1712678400000|2024-04-09 16:00:00|42889.1|42869.1|42924.9|42904.9|42934.9|42914.9|42886.6|42866.6|266
1712678700000|2024-04-09 16:05:00|42927.4|42907.4|42944.9|42924.9|42944.9|42924.9|42905.6|42885.6|255
1712679000000|2024-04-09 16:10:00|42944.1|42924.1|42959.9|42939.9|42966.7|42946.7|42939.9|42919.9|337
1712679300000|2024-04-09 16:15:00|42959.2|42939.2|42973.2|42953.2|42991.4|42971.4|42954.9|42934.9|495
1712679600000|2024-04-09 16:20:00|42971.4|42951.4|42970.7|42950.7|42977.2|42957.2|42957.4|42937.4|216
1712679900000|2024-04-09 16:25:00|42969.9|42949.9|42980|42960|42980|42960|42962.4|42942.4|273
1712680200000|2024-04-09 16:30:00|42980.7|42960.7|43044|43024|43047.2|43027.2|42980.7|42960.7|862
1712680500000|2024-04-09 16:35:00|43043.2|43023.2|43009.7|42989.7|43043.2|43023.2|43004.7|42984.7|430
1712680800000|2024-04-09 16:40:00|43004.7|42984.7|42964.7|42944.7|43024.7|43004.7|42963.2|42943.2|1159
1712681100000|2024-04-09 16:45:00|42966.5|42946.5|42989.8|42969.8|42990.5|42970.5|42959|42939|699
1712681400000|2024-04-09 16:50:00|42990.5|42970.5|42977.3|42957.3|43014.5|42994.5|42975.5|42955.5|616
1712681700000|2024-04-09 16:55:00|42976.5|42956.5|43024.8|43004.8|43028|43008|42976.5|42956.5|2395
1712682000000|2024-04-09 17:00:00|43025.5|43005.5|43042.3|43022.3|43053|43033|43016.3|42996.3|511
1712682300000|2024-04-09 17:05:00|43043|43023|43024.8|43004.8|43044.8|43024.8|43015.6|42995.6|131
1712682600000|2024-04-09 17:10:00|43025.6|43005.6|43071.3|43051.3|43083.8|43063.8|43023.1|43003.1|549
1712682900000|2024-04-09 17:15:00|43068.8|43048.8|43067.8|43047.8|43071.3|43051.3|43043.8|43023.8|283
1712683200000|2024-04-09 17:20:00|43069.6|43049.6|43058.1|43038.1|43082.1|43062.1|43055.6|43035.6|297
1712683500000|2024-04-09 17:25:00|43056.3|43036.3|43077.9|43057.9|43079.6|43059.6|43051.4|43031.4|436
1712683800000|2024-04-09 17:30:00|43077.1|43057.1|43066.4|43046.4|43082.1|43062.1|43061.1|43041.1|278
1712684100000|2024-04-09 17:35:00|43071.4|43051.4|43071.4|43051.4|43073.9|43053.9|43063.9|43043.9|118
1712684400000|2024-04-09 17:40:00|43068.9|43048.9|43059.6|43039.6|43074.6|43054.6|43053.9|43033.9|230
1712684700000|2024-04-09 17:45:00|43057.9|43037.9|43056.4|43036.4|43068.9|43048.9|43051.4|43031.4|89
1712685000000|2024-04-09 17:50:00|43054.7|43034.7|43056.4|43036.4|43061.4|43041.4|43052.9|43032.9|102
1712685300000|2024-04-09 17:55:00|43055.7|43035.7|43024.7|43004.7|43055.7|43035.7|43023.2|43003.2|198
1712685600000|2024-04-09 18:00:00|43023.9|43003.9|43041.4|43021.4|43051.4|43031.4|43023.9|43003.9|77
1712685900000|2024-04-09 18:05:00|43039.7|43019.7|43028.7|43008.7|43041.4|43021.4|43009.7|42989.7|97
1712686200000|2024-04-09 18:10:00|43028|43008|43038|43018|43038|43018|43021.5|43001.5|128
1712686500000|2024-04-09 18:15:00|43039.7|43019.7|43040.5|43020.5|43041.2|43021.2|43034.7|43014.7|34
1712686800000|2024-04-09 18:20:00|43039.7|43019.7|43041.5|43021.5|43046.5|43026.5|43038|43018|105
1712687100000|2024-04-09 18:25:00|43039.7|43019.7|43039.8|43019.8|43043.3|43023.3|43032.2|43012.2|64
1712687400000|2024-04-09 18:30:00|43041.5|43021.5|43054|43034|43054|43034|43037.3|43017.3|28
1712687700000|2024-04-09 18:35:00|43053.3|43033.3|43062.3|43042.3|43062.3|43042.3|43052.3|43032.3|73
1712688000000|2024-04-09 18:40:00|43060.5|43040.5|43046.5|43026.5|43062.3|43042.3|43044|43024|64
1712688300000|2024-04-09 18:45:00|43047.3|43027.3|43053.1|43033.1|43057.3|43037.3|43038|43018|81
1712688600000|2024-04-09 18:50:00|43051.3|43031.3|43054.8|43034.8|43054.8|43034.8|43048.8|43028.8|44
1712688900000|2024-04-09 18:55:00|43056.6|43036.6|43055.6|43035.6|43063.1|43043.1|43054.8|43034.8|36
1712689200000|2024-04-09 19:00:00|43054.8|43034.8|43042.3|43022.3|43054.8|43034.8|43040.6|43020.6|44
1712689500000|2024-04-09 19:05:00|43044.8|43024.8|43025.6|43005.6|43047.3|43027.3|43024.8|43004.8|44
1712689800000|2024-04-09 19:10:00|43024.8|43004.8|43018.1|42998.1|43024.8|43004.8|43006.3|42986.3|253
1712690100000|2024-04-09 19:15:00|43014.9|42994.9|43023.1|43003.1|43023.1|43003.1|43011.6|42991.6|61
1712690400000|2024-04-09 19:20:00|43025.6|43005.6|43036.4|43016.4|43039.6|43019.6|43023.1|43003.1|73
1712690700000|2024-04-09 19:25:00|43034.6|43014.6|43080.4|43060.4|43091.4|43071.4|43034.6|43014.6|236
1712691000000|2024-04-09 19:30:00|43079.6|43059.6|43107.9|43087.9|43109.4|43089.4|43079.6|43059.6|482
1712691300000|2024-04-09 19:35:00|43108.6|43088.6|43113.7|43093.7|43120.4|43100.4|43106.2|43086.2|120
1712691600000|2024-04-09 19:40:00|43112.9|43092.9|43115.4|43095.4|43117.2|43097.2|43108.7|43088.7|52
1712691900000|2024-04-09 19:45:00|43113.7|43093.7|43111.2|43091.2|43118.7|43098.7|43108.7|43088.7|52
1712692200000|2024-04-09 19:50:00|43110.4|43090.4|43122.9|43102.9|43125.4|43105.4|43107.9|43087.9|54
1712692500000|2024-04-09 19:55:00|43125.4|43105.4|43143|43123|43143|43123|43125.4|43105.4|88
1712692800000|2024-04-09 20:00:00|43143.7|43123.7|43133.7|43113.7|43143.7|43123.7|43129.5|43109.5|92
1712693100000|2024-04-09 20:05:00|43133|43113|43138|43118|43141.2|43121.2|43133|43113|43
1712693400000|2024-04-09 20:10:00|43138.7|43118.7|43151.2|43131.2|43151.5|43131.5|43138.7|43118.7|84
1712693700000|2024-04-09 20:15:00|43150.5|43130.5|43154.8|43134.8|43154.8|43134.8|43144.5|43124.5|75
1712694000000|2024-04-09 20:20:00|43155.5|43135.5|43149.5|43129.5|43155.5|43135.5|43149.5|43129.5|17
1712694300000|2024-04-09 20:25:00|43148.8|43128.8|43143.8|43123.8|43149.5|43129.5|43143|43123|46
1712694600000|2024-04-09 20:30:00|43143|43123|43148|43128|43148|43128|43143|43123|65
1712694900000|2024-04-09 20:35:00|43149.8|43129.8|43155.5|43135.5|43155.5|43135.5|43148|43128|26
1712695200000|2024-04-09 20:40:00|43153.8|43133.8|43158.1|43138.1|43160.6|43140.6|43153.8|43133.8|54
1712695500000|2024-04-09 20:45:00|43156.3|43136.3|43155.6|43135.6|43156.3|43136.3|43148.8|43128.8|67
1712695800000|2024-04-09 20:50:00|43158.1|43138.1|43166.3|43146.3|43166.3|43146.3|43158.1|43138.1|31
1712696100000|2024-04-09 20:55:00|43168.1|43148.1|43156.3|43136.3|43168.1|43148.1|43153.8|43133.8|79
1712700000000|2024-04-09 22:00:00|43194.1|43174.1|43134.3|43114.3|43194.8|43174.8|43124.2|43104.2|81
1712700300000|2024-04-09 22:05:00|43136.8|43116.8|43161.8|43141.8|43161.8|43141.8|43136.8|43116.8|35
1712700600000|2024-04-09 22:10:00|43161|43141|43158.5|43138.5|43161.8|43141.8|43158.5|43138.5|20
1712700900000|2024-04-09 22:15:00|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43153.5|43133.5|12
1712701200000|2024-04-09 22:20:00|43157.5|43137.5|43151.8|43131.8|43159.3|43139.3|43151.8|43131.8|30
1712701500000|2024-04-09 22:25:00|43153.6|43133.6|43159.3|43139.3|43159.3|43139.3|43153.6|43133.6|18
1712701800000|2024-04-09 22:30:00|43160.1|43140.1|43161.8|43141.8|43165.1|43145.1|43156.8|43136.8|40
1712702100000|2024-04-09 22:35:00|43165.1|43145.1|43171.8|43151.8|43175.1|43155.1|43165.1|43145.1|53
1712702400000|2024-04-09 22:40:00|43169.3|43149.3|43171.8|43151.8|43180.8|43160.8|43169.3|43149.3|38
1712702700000|2024-04-09 22:45:00|43171.1|43151.1|43170.1|43150.1|43171.8|43151.8|43164.4|43144.4|27
1712703000000|2024-04-09 22:50:00|43171.9|43151.9|43174.4|43154.4|43175.1|43155.1|43171.9|43151.9|14
1712703300000|2024-04-09 22:55:00|43176.9|43156.9|43188.4|43168.4|43196.6|43176.6|43176.9|43156.9|694
1712703600000|2024-04-09 23:00:00|43185.9|43165.9|43176.6|43156.6|43185.9|43165.9|43175.1|43155.1|25
1712703900000|2024-04-09 23:05:00|43175.9|43155.9|43176.6|43156.6|43176.6|43156.6|43173.4|43153.4|10
1712704200000|2024-04-09 23:10:00|||||||||2
1712704500000|2024-04-09 23:15:00|43174.1|43154.1|43174.2|43154.2|43176.6|43156.6|43173.4|43153.4|10
1712704800000|2024-04-09 23:20:00|43173.4|43153.4|43170.9|43150.9|43173.4|43153.4|43170.9|43150.9|9
1712705100000|2024-04-09 23:25:00|43169.2|43149.2|43173.4|43153.4|43173.4|43153.4|43169.2|43149.2|15
1712705400000|2024-04-09 23:30:00|43168.4|43148.4|43176.7|43156.7|43181.7|43161.7|43168.4|43148.4|72
1712705700000|2024-04-09 23:35:00|43174.9|43154.9|43173.5|43153.5|43178.4|43158.4|43168.4|43148.4|33
1712706000000|2024-04-09 23:40:00|43171.7|43151.7|43171|43151|43171.7|43151.7|43169.9|43149.9|5
1712706300000|2024-04-09 23:45:00|43170.2|43150.2|43173.5|43153.5|43173.5|43153.5|43168.5|43148.5|12
1712706600000|2024-04-09 23:50:00|43169.2|43149.2|43166|43146|43169.2|43149.2|43163.5|43143.5|37
1712706900000|2024-04-09 23:55:00|43165.2|43145.2|43156.7|43136.7|43182.5|43162.5|43156.7|43136.7|218
1712707200000|2024-04-10 00:00:00|43154.2|43134.2|43170|43150|43180|43160|43153.5|43133.5|178
1712707500000|2024-04-10 00:05:00|43170.7|43150.7|43156.8|43136.8|43170.7|43150.7|43156.8|43136.8|92
1712707800000|2024-04-10 00:10:00|43157.5|43137.5|43171.8|43151.8|43176.8|43156.8|43157.5|43137.5|79
1712708100000|2024-04-10 00:15:00|43170|43150|43180|43160|43180|43160|43160|43140|78
1712708400000|2024-04-10 00:20:00|43175|43155|43165|43145|43180|43160|43165|43145|592
1712708700000|2024-04-10 00:25:00|43164.3|43144.3|43160|43140|43170.8|43150.8|43160|43140|117
1712709000000|2024-04-10 00:30:00|43160.8|43140.8|43160.8|43140.8|43170.8|43150.8|43160.8|43140.8|92
1712709300000|2024-04-10 00:35:00|43163.3|43143.3|43165.1|43145.1|43168.3|43148.3|43160.1|43140.1|62
1712709600000|2024-04-10 00:40:00|43163.3|43143.3|43165.1|43145.1|43170.1|43150.1|43163.3|43143.3|38
1712709900000|2024-04-10 00:45:00|43163.3|43143.3|43158.3|43138.3|43165.1|43145.1|43155.1|43135.1|61
1712710200000|2024-04-10 00:50:00|43155.8|43135.8|43165.1|43145.1|43165.1|43145.1|43155.1|43135.1|68
1712710500000|2024-04-10 00:55:00|43168.3|43148.3|43160.1|43140.1|43170.8|43150.8|43158.3|43138.3|115
1712710800000|2024-04-10 01:00:00|43163.4|43143.4|43125.6|43105.6|43188.4|43168.4|43124.8|43104.8|869
1712711100000|2024-04-10 01:05:00|43127.3|43107.3|43110.3|43090.3|43201.3|43181.3|43097.1|43077.1|718
1712711400000|2024-04-10 01:10:00|43111|43091|43037.8|43017.8|43151.3|43131.3|43035.3|43015.3|559
1712711700000|2024-04-10 01:15:00|43035.3|43015.3|43014.3|42994.3|43057.5|43037.5|43004.3|42984.3|454
1712712000000|2024-04-10 01:20:00|43011.8|42991.8|43085.5|43065.5|43132|43112|43011.8|42991.8|425
1712712300000|2024-04-10 01:25:00|43087.3|43067.3|43007.7|42987.7|43088.7|43068.7|43002|42982|241
1712712600000|2024-04-10 01:30:00|43007|42987|43090.2|43070.2|43092.7|43072.7|42997|42977|346
1712712900000|2024-04-10 01:35:00|43092|43072|43103|43083|43105.5|43085.5|43063|43043|237
1712713200000|2024-04-10 01:40:00|43104.8|43084.8|43114.8|43094.8|43134.8|43114.8|43092.3|43072.3|329
1712713500000|2024-04-10 01:45:00|43115.5|43095.5|43133.8|43113.8|43180.6|43160.6|43115.5|43095.5|235
1712713800000|2024-04-10 01:50:00|43132|43112|43127.8|43107.8|43177|43157|43122.8|43102.8|312
1712714100000|2024-04-10 01:55:00|43129.5|43109.5|43198.2|43178.2|43208.2|43188.2|43129.5|43109.5|261
1712714400000|2024-04-10 02:00:00|43200|43180|43168.2|43148.2|43210|43190|43168.2|43148.2|184
1712714700000|2024-04-10 02:05:00|43165.7|43145.7|43147.5|43127.5|43170|43150|43125|43105|124
1712715000000|2024-04-10 02:10:00|43146.8|43126.8|43116.3|43096.3|43146.8|43126.8|43105.3|43085.3|181
1712715300000|2024-04-10 02:15:00|43112.8|43092.8|43133.8|43113.8|43137.1|43117.1|43112.8|43092.8|99
1712715600000|2024-04-10 02:20:00|43137.1|43117.1|43138.6|43118.6|43148.9|43128.9|43132.1|43112.1|93
1712715900000|2024-04-10 02:25:00|43137.8|43117.8|43128.1|43108.1|43137.8|43117.8|43117.1|43097.1|97
1712716200000|2024-04-10 02:30:00|43125.6|43105.6|43154.6|43134.6|43157.8|43137.8|43108.9|43088.9|113
1712716500000|2024-04-10 02:35:00|43152.8|43132.8|43174.3|43154.3|43180.3|43160.3|43146.1|43126.1|94
1712716800000|2024-04-10 02:40:00|43171.8|43151.8|43153.3|43133.3|43171.8|43151.8|43139.3|43119.3|79
1712717100000|2024-04-10 02:45:00|43155.8|43135.8|43170.8|43150.8|43187.6|43167.6|43155.8|43135.8|152
1712717400000|2024-04-10 02:50:00|43170.1|43150.1|43150.8|43130.8|43170.1|43150.1|43137.6|43117.6|87
1712717700000|2024-04-10 02:55:00|43152.6|43132.6|43152.2|43132.2|43170.4|43150.4|43140.8|43120.8|143
1712718000000|2024-04-10 03:00:00|43153.9|43133.9|43181.4|43161.4|43184.7|43164.7|43148.6|43128.6|148
1712718300000|2024-04-10 03:05:00|43179.7|43159.7|43233.4|43213.4|43242.9|43222.9|43177.2|43157.2|248
1712718600000|2024-04-10 03:10:00|43232.6|43212.6|43239.1|43219.1|43254.8|43234.8|43212.6|43192.6|283
1712718900000|2024-04-10 03:15:00|43237.3|43217.3|43188.4|43168.4|43242.3|43222.3|43183.4|43163.4|124
1712719200000|2024-04-10 03:20:00|43190.1|43170.1|43146.5|43126.5|43205.1|43185.1|43130.9|43110.9|231
1712719500000|2024-04-10 03:25:00|43147.2|43127.2|43169.7|43149.7|43192.2|43172.2|43147.2|43127.2|103
1712719800000|2024-04-10 03:30:00|43170.4|43150.4|43155.5|43135.5|43184|43164|43148.7|43128.7|61
1712720100000|2024-04-10 03:35:00|43157.2|43137.2|43150.5|43130.5|43175.5|43155.5|43150.5|43130.5|55
1712720400000|2024-04-10 03:40:00|43151.2|43131.2|43167.2|43147.2|43172.2|43152.2|43148|43128|25
1712720700000|2024-04-10 03:45:00|43165.5|43145.5|43163.7|43143.7|43170.2|43150.2|43160.2|43140.2|41
1712721000000|2024-04-10 03:50:00|43164.4|43144.4|43164.5|43144.5|43174.5|43154.5|43163.7|43143.7|27
1712721300000|2024-04-10 03:55:00|43168.7|43148.7|43163.7|43143.7|43186.2|43166.2|43163.7|43143.7|79
1712721600000|2024-04-10 04:00:00|43167|43147|43169.5|43149.5|43169.5|43149.5|43164.5|43144.5|77
1712721900000|2024-04-10 04:05:00|43170.2|43150.2|43160.2|43140.2|43170.2|43150.2|43160.2|43140.2|25
1712722200000|2024-04-10 04:10:00|43162|43142|43162|43142|43165.2|43145.2|43160.2|43140.2|16
1712722500000|2024-04-10 04:15:00|43160.2|43140.2|43162.7|43142.7|43164.5|43144.5|43145.2|43125.2|28
1712722800000|2024-04-10 04:20:00|43162|43142|43170.2|43150.2|43170.2|43150.2|43160.2|43140.2|26
1712723100000|2024-04-10 04:25:00|43168.5|43148.5|43161|43141|43169.5|43149.5|43161|43141|14
1712723400000|2024-04-10 04:30:00|43161.7|43141.7|43170.3|43150.3|43183.5|43163.5|43161|43141|53
1712723700000|2024-04-10 04:35:00|43169.2|43149.2|43176|43156|43181|43161|43168.5|43148.5|35
1712724000000|2024-04-10 04:40:00|43175.3|43155.3|43183.5|43163.5|43189.5|43169.5|43173.5|43153.5|78
1712724300000|2024-04-10 04:45:00|43182.8|43162.8|43170|43150|43182.8|43162.8|43167.5|43147.5|35
1712724600000|2024-04-10 04:50:00|43171.7|43151.7|43179.3|43159.3|43186.8|43166.8|43171.7|43151.7|19
1712724900000|2024-04-10 04:55:00|43181.8|43161.8|43181.8|43161.8|43186|43166|43179.3|43159.3|18
1712725200000|2024-04-10 05:00:00|43183.5|43163.5|43195|43175|43200|43180|43177.5|43157.5|38
1712725500000|2024-04-10 05:05:00|43196.8|43176.8|43205.7|43185.7|43214.3|43194.3|43193.2|43173.2|84
1712725800000|2024-04-10 05:10:00|43206.5|43186.5|43221.5|43201.5|43236.5|43216.5|43204|43184|148
1712726100000|2024-04-10 05:15:00|43226.5|43206.5|43212.5|43192.5|43246.5|43226.5|43212.5|43192.5|153
1712726400000|2024-04-10 05:20:00|43213.3|43193.3|43210|43190|43230.8|43210.8|43205.8|43185.8|289
1712726700000|2024-04-10 05:25:00|43209.3|43189.3|43215|43195|43232.5|43212.5|43206.8|43186.8|66
1712727000000|2024-04-10 05:30:00|43217.5|43197.5|43251.5|43231.5|43251.5|43231.5|43211.5|43191.5|343
1712727300000|2024-04-10 05:35:00|43249|43229|43274.8|43254.8|43279.8|43259.8|43239|43219|202
1712727600000|2024-04-10 05:40:00|43272.3|43252.3|43186.1|43166.1|43274.8|43254.8|43175.4|43155.4|303
1712727900000|2024-04-10 05:45:00|43183.6|43163.6|43090.4|43070.4|43185.4|43165.4|43088.2|43068.2|405
1712728200000|2024-04-10 05:50:00|43092.1|43072.1|43097.2|43077.2|43112.2|43092.2|43088.9|43068.9|140
1712728500000|2024-04-10 05:55:00|43099.7|43079.7|43089.2|43069.2|43108.9|43088.9|43060.7|43040.7|215
1712728800000|2024-04-10 06:00:00|43090|43070|43145.7|43125.7|43152.5|43132.5|43089.2|43069.2|219
1712729100000|2024-04-10 06:05:00|43147.5|43127.5|43149|43129|43173.2|43153.2|43132.5|43112.5|161
1712729400000|2024-04-10 06:10:00|43146.5|43126.5|43160.7|43140.7|43165|43145|43125.7|43105.7|147
1712729700000|2024-04-10 06:15:00|43162.5|43142.5|43190.7|43170.7|43190.7|43170.7|43145|43125|115
1712730000000|2024-04-10 06:20:00|43192.5|43172.5|43220.7|43200.7|43238.2|43218.2|43185|43165|225
1712730300000|2024-04-10 06:25:00|43218.2|43198.2|43233.3|43213.3|43240|43220|43200.7|43180.7|101
1712730600000|2024-04-10 06:30:00|43230.8|43210.8|43236.8|43216.8|43236.8|43216.8|43214.3|43194.3|68
1712730900000|2024-04-10 06:35:00|43235|43215|43180.4|43160.4|43237.5|43217.5|43158.6|43138.6|227
1712731200000|2024-04-10 06:40:00|43181.1|43161.1|43182.9|43162.9|43217.9|43197.9|43176.4|43156.4|220
1712731500000|2024-04-10 06:45:00|43184.6|43164.6|43263.9|43243.9|43274.6|43254.6|43182.9|43162.9|231
1712731800000|2024-04-10 06:50:00|43262.1|43242.1|43301.4|43281.4|43306.4|43286.4|43253.2|43233.2|319
1712732100000|2024-04-10 06:55:00|43300.7|43280.7|43303.2|43283.2|43311.4|43291.4|43256.4|43236.4|413
1712732400000|2024-04-10 07:00:00|43304.7|43284.7|43388.6|43368.6|43404.4|43384.4|43289.7|43269.7|568
1712732700000|2024-04-10 07:05:00|43386.9|43366.9|43244.7|43224.7|43401.9|43381.9|43229.7|43209.7|599
1712733000000|2024-04-10 07:10:00|43242.9|43222.9|43305.4|43285.4|43314.7|43294.7|43237.9|43217.9|206
1712733300000|2024-04-10 07:15:00|43306.1|43286.1|43255.4|43235.4|43307.9|43287.9|43229.7|43209.7|197
1712733600000|2024-04-10 07:20:00|43254.7|43234.7|43312.2|43292.2|43317.9|43297.9|43249.7|43229.7|105
1712733900000|2024-04-10 07:25:00|43310.4|43290.4|43289.7|43269.7|43334.7|43314.7|43286.5|43266.5|173
1712734200000|2024-04-10 07:30:00|43289|43269|43258.3|43238.3|43304.7|43284.7|43241.5|43221.5|95
1712734500000|2024-04-10 07:35:00|43255.8|43235.8|43220.8|43200.8|43261.5|43241.5|43219|43199|206
1712734800000|2024-04-10 07:40:00|43219|43199|43238.3|43218.3|43256.5|43236.5|43219|43199|131
1712735100000|2024-04-10 07:45:00|43240.1|43220.1|43211.5|43191.5|43247.6|43227.6|43193.3|43173.3|264
1712735400000|2024-04-10 07:50:00|43210.1|43190.1|43211.5|43191.5|43216.5|43196.5|43194|43174|227
1712735700000|2024-04-10 07:55:00|43210.8|43190.8|43249.8|43229.8|43254|43234|43206.5|43186.5|191
1712736000000|2024-04-10 08:00:00|43253.3|43233.3|43317.3|43297.3|43355.5|43335.5|43250.5|43230.5|500
1712736300000|2024-04-10 08:05:00|43315.5|43295.5|43310.8|43290.8|43359.1|43339.1|43294.1|43274.1|199
1712736600000|2024-04-10 08:10:00|43309.1|43289.1|43325.5|43305.5|43329.8|43309.8|43259.1|43239.1|205
1712736900000|2024-04-10 08:15:00|43332.3|43312.3|43329.1|43309.1|43354.1|43334.1|43324.8|43304.8|191
1712737200000|2024-04-10 08:20:00|43329.8|43309.8|43304.8|43284.8|43339.1|43319.1|43301.3|43281.3|202
1712737500000|2024-04-10 08:25:00|43303.4|43283.4|43336.6|43316.6|43355.6|43335.6|43288.4|43268.4|117
1712737800000|2024-04-10 08:30:00|43335.6|43315.6|43316.6|43296.6|43344.8|43324.8|43316.6|43296.6|91
1712738100000|2024-04-10 08:35:00|43310.6|43290.6|43309.8|43289.8|43319.8|43299.8|43299.8|43279.8|98
1712738400000|2024-04-10 08:40:00|43308.1|43288.1|43300.6|43280.6|43320.6|43300.6|43280.6|43260.6|101
1712738700000|2024-04-10 08:45:00|43303.1|43283.1|43338.1|43318.1|43343.1|43323.1|43295.6|43275.6|167
1712739000000|2024-04-10 08:50:00|43335.6|43315.6|43324.9|43304.9|43378.1|43358.1|43324.6|43304.6|199
1712739300000|2024-04-10 08:55:00|43325.6|43305.6|43319.9|43299.9|43340.6|43320.6|43319.9|43299.9|105
1712739600000|2024-04-10 09:00:00|43318.1|43298.1|43317.1|43297.1|43332.1|43312.1|43309.6|43289.6|351
1712739900000|2024-04-10 09:05:00|43315.3|43295.3|43331|43311|43331|43311|43303.5|43283.5|101
1712740200000|2024-04-10 09:10:00|43332.8|43312.8|43318.9|43298.9|43356|43336|43317.1|43297.1|160
1712740500000|2024-04-10 09:15:00|43319.6|43299.6|43337.1|43317.1|43339.6|43319.6|43318.9|43298.9|62
1712740800000|2024-04-10 09:20:00|43336.4|43316.4|43309.6|43289.6|43337.1|43317.1|43309.6|43289.6|94
1712741100000|2024-04-10 09:25:00|43304.6|43284.6|43258.2|43238.2|43304.6|43284.6|43255.7|43235.7|239
1712741400000|2024-04-10 09:30:00|43258.9|43238.9|43265.7|43245.7|43269.9|43249.9|43233.2|43213.2|273
1712741700000|2024-04-10 09:35:00|43267.5|43247.5|43275.7|43255.7|43280|43260|43253.9|43233.9|42
1712742000000|2024-04-10 09:40:00|43276.4|43256.4|43300.7|43280.7|43319.6|43299.6|43273.2|43253.2|142
1712742300000|2024-04-10 09:45:00|43301.4|43281.4|43300|43280|43303.2|43283.2|43288.2|43268.2|182
1712742600000|2024-04-10 09:50:00|43300.7|43280.7|43345|43325|43359.3|43339.3|43299.3|43279.3|176
1712742900000|2024-04-10 09:55:00|43343.2|43323.2|43315|43295|43345.7|43325.7|43315|43295|187
1712743200000|2024-04-10 10:00:00|43314.3|43294.3|43296.8|43276.8|43316.8|43296.8|43279.3|43259.3|187
1712743500000|2024-04-10 10:05:00|43294.3|43274.3|43271.4|43251.4|43301.8|43281.8|43250.7|43230.7|446
1712743800000|2024-04-10 10:10:00|43272.1|43252.1|43287.1|43267.1|43287.1|43267.1|43272.1|43252.1|77
1712744100000|2024-04-10 10:15:00|43282.9|43262.9|43270.4|43250.4|43285.4|43265.4|43263.6|43243.6|96
1712744400000|2024-04-10 10:20:00|43271.1|43251.1|43267.8|43247.8|43307.9|43287.9|43267.8|43247.8|301
1712744700000|2024-04-10 10:25:00|43268.5|43248.5|43276.4|43256.4|43276.4|43256.4|43248.9|43228.9|465
1712745000000|2024-04-10 10:30:00|43277.2|43257.2|43294.3|43274.3|43299.3|43279.3|43268.9|43248.9|87
1712745300000|2024-04-10 10:35:00|43295|43275|43307.5|43287.5|43312.5|43292.5|43290|43270|124
1712745600000|2024-04-10 10:40:00|43306.8|43286.8|43279.3|43259.3|43306.8|43286.8|43249.3|43229.3|181
1712745900000|2024-04-10 10:45:00|43281.1|43261.1|43281.8|43261.8|43290|43270|43257.5|43237.5|167
1712746200000|2024-04-10 10:50:00|43282.5|43262.5|43270|43250|43282.5|43262.5|43270|43250|77
1712746500000|2024-04-10 10:55:00|43269.3|43249.3|43292.5|43272.5|43302.5|43282.5|43265|43245|140
1712746800000|2024-04-10 11:00:00|43291.8|43271.8|43305.4|43285.4|43311.5|43291.5|43271.5|43251.5|154
1712747100000|2024-04-10 11:05:00|43307.2|43287.2|43325.5|43305.5|43355.5|43335.5|43304|43284|298
1712747400000|2024-04-10 11:10:00|43322.2|43302.2|43343.7|43323.7|43359.4|43339.4|43320.5|43300.5|192
1712747700000|2024-04-10 11:15:00|43343|43323|43386.9|43366.9|43388.7|43368.7|43338.7|43318.7|278
1712748000000|2024-04-10 11:20:00|43387.6|43367.6|43386.2|43366.2|43403.4|43383.4|43361.9|43341.9|471
1712748300000|2024-04-10 11:25:00|43386.9|43366.9|43418.4|43398.4|43420.2|43400.2|43381.9|43361.9|363
1712748600000|2024-04-10 11:30:00|43419.1|43399.1|43365.9|43345.9|43430.9|43410.9|43365.9|43345.9|416
1712748900000|2024-04-10 11:35:00|43367.7|43347.7|43371.2|43351.2|43403.4|43383.4|43367.7|43347.7|358
1712749200000|2024-04-10 11:40:00|43372|43352|43392.7|43372.7|43392.7|43372.7|43355.2|43335.2|159
1712749500000|2024-04-10 11:45:00|43390.9|43370.9|43384.5|43364.5|43430.9|43410.9|43383.8|43363.8|350
1712749800000|2024-04-10 11:50:00|43388.8|43368.8|43350.5|43330.5|43402|43382|43343|43323|289
1712750100000|2024-04-10 11:55:00|43354.5|43334.5|43353.8|43333.8|43377|43357|43351.3|43331.3|299
1712750400000|2024-04-10 12:00:00|43353.1|43333.1|43386.3|43366.3|43388.1|43368.1|43346.3|43326.3|437
1712750700000|2024-04-10 12:05:00|43383.8|43363.8|43405.2|43385.2|43425.2|43405.2|43370.6|43350.6|502
1712751000000|2024-04-10 12:10:00|43406.7|43386.7|43408.8|43388.8|43428.5|43408.5|43389.2|43369.2|414
1712751300000|2024-04-10 12:15:00|43405.2|43385.2|43367|43347|43408.5|43388.5|43367|43347|355
1712751600000|2024-04-10 12:20:00|43367.8|43347.8|43421|43401|43423.5|43403.5|43367|43347|394
1712751900000|2024-04-10 12:25:00|43418.5|43398.5|43456.7|43436.7|43474.2|43454.2|43418.5|43398.5|748
1712752200000|2024-04-10 12:30:00|43447.4|43427.4|43018.8|42998.8|43447.4|43427.4|43016.7|42996.7|2848
1712752500000|2024-04-10 12:35:00|43020.6|43000.6|43085.6|43065.6|43106|43086|42946|42926|2652
1712752800000|2024-04-10 12:40:00|43083.9|43063.9|43205.3|43185.3|43242.1|43222.1|43063.1|43043.1|1874
1712753100000|2024-04-10 12:45:00|43203.9|43183.9|43268.5|43248.5|43281.8|43261.8|43185.3|43165.3|1054
1712753400000|2024-04-10 12:50:00|43266.8|43246.8|43176|43156|43274.3|43254.3|43169.3|43149.3|1197
1712753700000|2024-04-10 12:55:00|43176.8|43156.8|43020.3|43000.3|43181|43161|43016.7|42996.7|1571
1712754000000|2024-04-10 13:00:00|43021|43001|42902.1|42882.1|43064.2|43044.2|42793.1|42773.1|3861
1712754300000|2024-04-10 13:05:00|42904.6|42884.6|42899.6|42879.6|42948.9|42928.9|42845.3|42825.3|1480
1712754600000|2024-04-10 13:10:00|42898.9|42878.9|42692.1|42672.1|42912.5|42892.5|42684.6|42664.6|2015
1712754900000|2024-04-10 13:15:00|42691.4|42671.4|42736.4|42716.4|42816.1|42796.1|42687.8|42667.8|1438
1712755200000|2024-04-10 13:20:00|42738.9|42718.9|42706.4|42686.4|42804.6|42784.6|42699.2|42679.2|1306
1712755500000|2024-04-10 13:25:00|42704.6|42684.6|42767.9|42747.9|42782.9|42762.9|42683.9|42663.9|1236
1712755800000|2024-04-10 13:30:00|42769.6|42749.6|42794.6|42774.6|42806.1|42786.1|42679.6|42659.6|1467
1712756100000|2024-04-10 13:35:00|42796.4|42776.4|42681.4|42661.4|42851.4|42831.4|42678.2|42658.2|1474
1712756400000|2024-04-10 13:40:00|42683.2|42663.2|42727.5|42707.5|42760|42740|42644.3|42624.3|1631
1712756700000|2024-04-10 13:45:00|42731.8|42711.8|42615|42595|42732.5|42712.5|42572.1|42552.1|2009
1712757000000|2024-04-10 13:50:00|42616.8|42596.8|42718.3|42698.3|42732.6|42712.6|42579.7|42559.7|1262
1712757300000|2024-04-10 13:55:00|42715.8|42695.8|42752.6|42732.6|42778.3|42758.3|42684.3|42664.3|1586
1712757600000|2024-04-10 14:00:00|42755.8|42735.8|42760.8|42740.8|42795.8|42775.8|42734.4|42714.4|985
1712757900000|2024-04-10 14:05:00|42762.6|42742.6|42937.2|42917.2|42937.2|42917.2|42755.8|42735.8|1492
1712758200000|2024-04-10 14:10:00|42938.7|42918.7|42932.3|42912.3|42998.3|42978.3|42899.4|42879.4|1843
1712758500000|2024-04-10 14:15:00|42934|42914|43021.9|43001.9|43022.6|43002.6|42905.1|42885.1|1275
1712758800000|2024-04-10 14:20:00|43020.1|43000.1|43041.6|43021.6|43057.3|43037.3|43008.4|42988.4|915
1712759100000|2024-04-10 14:25:00|43043.4|43023.4|43036.2|43016.2|43059.8|43039.8|43020.9|43000.9|641
1712759400000|2024-04-10 14:30:00|43038|43018|43092.3|43072.3|43094.8|43074.8|43011.6|42991.6|1147
1712759700000|2024-04-10 14:35:00|43094.1|43074.1|43113|43093|43119.1|43099.1|43059.8|43039.8|743
1712760000000|2024-04-10 14:40:00|43114.8|43094.8|43040.5|43020.5|43118|43098|43024.8|43004.8|1453
1712760300000|2024-04-10 14:45:00|43043|43023|43045.6|43025.6|43075.6|43055.6|43000.6|42980.6|1020
1712760600000|2024-04-10 14:50:00|43047.3|43027.3|42945.2|42925.2|43058.1|43038.1|42945.2|42925.2|1046
1712760900000|2024-04-10 14:55:00|42948.4|42928.4|42985.9|42965.9|43004.9|42984.9|42943.4|42923.4|569
1712761200000|2024-04-10 15:00:00|42985.2|42965.2|42870.2|42850.2|42991.6|42971.6|42870.2|42850.2|1022
1712761500000|2024-04-10 15:05:00|42870.9|42850.9|42859.5|42839.5|42883.4|42863.4|42820.2|42800.2|1084
1712761800000|2024-04-10 15:10:00|42857.7|42837.7|42757|42737|42857.7|42837.7|42735.2|42715.2|1074
1712762100000|2024-04-10 15:15:00|42757.7|42737.7|42753.1|42733.1|42791.3|42771.3|42728.1|42708.1|789
1712762400000|2024-04-10 15:20:00|42751.3|42731.3|42737.4|42717.4|42784.5|42764.5|42722.4|42702.4|582
1712762700000|2024-04-10 15:25:00|42739.9|42719.9|42819.9|42799.9|42819.9|42799.9|42723.8|42703.8|928
1712763000000|2024-04-10 15:30:00|42820.6|42800.6|42878.8|42858.8|42881|42861|42812.4|42792.4|912
1712763300000|2024-04-10 15:35:00|42879.6|42859.6|42804.9|42784.9|42882.1|42862.1|42790.6|42770.6|625
1712763600000|2024-04-10 15:40:00|42805.6|42785.6|42785.6|42765.6|42815.6|42795.6|42763.1|42743.1|492
1712763900000|2024-04-10 15:45:00|42787.4|42767.4|42777.8|42757.8|42790.6|42770.6|42757.1|42737.1|442
1712764200000|2024-04-10 15:50:00|42779.6|42759.6|42768.5|42748.5|42786.7|42766.7|42755.3|42735.3|498
1712764500000|2024-04-10 15:55:00|42766.7|42746.7|42776.7|42756.7|42780|42760|42744.2|42724.2|439
1712764800000|2024-04-10 16:00:00|42781.7|42761.7|42718.9|42698.9|42781.7|42761.7|42713.9|42693.9|710
1712765100000|2024-04-10 16:05:00|42719.6|42699.6|42774.6|42754.6|42785.3|42765.3|42719.6|42699.6|386
1712765400000|2024-04-10 16:10:00|42772.8|42752.8|42746.8|42726.8|42812.1|42792.1|42745|42725|767
1712765700000|2024-04-10 16:15:00|42747.5|42727.5|42772.5|42752.5|42779.3|42759.3|42742.5|42722.5|447
1712766000000|2024-04-10 16:20:00|42774.3|42754.3|42770.4|42750.4|42779.3|42759.3|42756.1|42736.1|326
1712766300000|2024-04-10 16:25:00|42769.6|42749.6|42733.2|42713.2|42779.3|42759.3|42728.2|42708.2|601
1712766600000|2024-04-10 16:30:00|42739.7|42719.7|42746.5|42726.5|42746.5|42726.5|42720|42700|379
1712766900000|2024-04-10 16:35:00|42748.2|42728.2|42765.4|42745.4|42777.9|42757.9|42741.5|42721.5|356
1712767200000|2024-04-10 16:40:00|42767.9|42747.9|42801.1|42781.1|42814.3|42794.3|42764.7|42744.7|724
1712767500000|2024-04-10 16:45:00|42800.4|42780.4|42868.6|42848.6|42868.6|42848.6|42792.9|42772.9|841
1712767800000|2024-04-10 16:50:00|42869.3|42849.3|42852.9|42832.9|42871.1|42851.1|42838.6|42818.6|649
1712768100000|2024-04-10 16:55:00|42851.1|42831.1|42982.9|42962.9|42982.9|42962.9|42847.9|42827.9|2615
1712768400000|2024-04-10 17:00:00|42983.6|42963.6|42877.2|42857.2|42983.6|42963.6|42866.5|42846.5|1057
1712768700000|2024-04-10 17:05:00|42872.9|42852.9|42834.4|42814.4|42880.8|42860.8|42828.3|42808.3|458
1712769000000|2024-04-10 17:10:00|42835.1|42815.1|42873.3|42853.3|42880.1|42860.1|42825.1|42805.1|233
1712769300000|2024-04-10 17:15:00|42872.6|42852.6|42954|42934|42954.8|42934.8|42870.1|42850.1|344
1712769600000|2024-04-10 17:20:00|42952.3|42932.3|42991.6|42971.6|42999.1|42979.1|42941.5|42921.5|450
1712769900000|2024-04-10 17:25:00|42989.8|42969.8|42905.9|42885.9|42994.8|42974.8|42905.1|42885.1|375
1712770200000|2024-04-10 17:30:00|42907.6|42887.6|42945.1|42925.1|42988.4|42968.4|42896.9|42876.9|1086
1712770500000|2024-04-10 17:35:00|42944.1|42924.1|42880.2|42860.2|42958.4|42938.4|42879.4|42859.4|337
1712770800000|2024-04-10 17:40:00|42876.9|42856.9|42892|42872|42923.4|42903.4|42876.9|42856.9|200
1712771100000|2024-04-10 17:45:00|42892.7|42872.7|42915.9|42895.9|42923.4|42903.4|42890.9|42870.9|186
1712771400000|2024-04-10 17:50:00|42918.4|42898.4|42926.6|42906.6|42956.6|42936.6|42904.1|42884.1|284
1712771700000|2024-04-10 17:55:00|42927.3|42907.3|42949.1|42929.1|42990.9|42970.9|42927.3|42907.3|373
1712772000000|2024-04-10 18:00:00|42950.9|42930.9|42981.6|42961.6|42986.6|42966.6|42935.9|42915.9|98
1712772300000|2024-04-10 18:05:00|42979.1|42959.1|42994.1|42974.1|43001.6|42981.6|42956.6|42936.6|277
1712772600000|2024-04-10 18:10:00|42992.4|42972.4|43013.4|42993.4|43016.7|42996.7|42977.4|42957.4|132
1712772900000|2024-04-10 18:15:00|43011.7|42991.7|42994.2|42974.2|43034.2|43014.2|42986|42966|207
1712773200000|2024-04-10 18:20:00|42992.4|42972.4|42964.2|42944.2|43006.7|42986.7|42949.2|42929.2|291
1712773500000|2024-04-10 18:25:00|42966|42946|42922.1|42902.1|42981.7|42961.7|42921|42901|332
1712773800000|2024-04-10 18:30:00|42922.8|42902.8|42904.6|42884.6|42932.8|42912.8|42898.5|42878.5|177
1712774100000|2024-04-10 18:35:00|42902.8|42882.8|42950.3|42930.3|42955.3|42935.3|42900.3|42880.3|177
1712774400000|2024-04-10 18:40:00|42948.5|42928.5|42950.3|42930.3|42959.6|42939.6|42942.8|42922.8|45
1712774700000|2024-04-10 18:45:00|42952.1|42932.1|42935.3|42915.3|42954.6|42934.6|42930.3|42910.3|55
1712775000000|2024-04-10 18:50:00|42932.8|42912.8|42926.7|42906.7|42947.8|42927.8|42915.3|42895.3|44
1712775300000|2024-04-10 18:55:00|42926|42906|42868.5|42848.5|42926|42906|42868.5|42848.5|137
1712775600000|2024-04-10 19:00:00|42870.3|42850.3|42862.8|42842.8|42890.3|42870.3|42846|42826|186
1712775900000|2024-04-10 19:05:00|42863.5|42843.5|42877.1|42857.1|42893.6|42873.6|42858.6|42838.6|52
1712776200000|2024-04-10 19:10:00|42875.3|42855.3|42900.4|42880.4|42900.4|42880.4|42868.6|42848.6|135
1712776500000|2024-04-10 19:15:00|42902.9|42882.9|42908.6|42888.6|42911.1|42891.1|42888.6|42868.6|86
1712776800000|2024-04-10 19:20:00|42910.4|42890.4|42915.4|42895.4|42917.2|42897.2|42898.6|42878.6|83
1712777100000|2024-04-10 19:25:00|42917.2|42897.2|42912.9|42892.9|42925.4|42905.4|42909.3|42889.3|33
1712777400000|2024-04-10 19:30:00|42913.6|42893.6|42903.6|42883.6|42913.6|42893.6|42898.6|42878.6|23
1712777700000|2024-04-10 19:35:00|42906.1|42886.1|42893.6|42873.6|42911.1|42891.1|42892.9|42872.9|64
1712778000000|2024-04-10 19:40:00|42895.4|42875.4|42910.4|42890.4|42910.4|42890.4|42882.9|42862.9|65
1712778300000|2024-04-10 19:45:00|42908.6|42888.6|42910.4|42890.4|42913.6|42893.6|42903.6|42883.6|43
1712778600000|2024-04-10 19:50:00|42911.1|42891.1|42912.9|42892.9|42913.6|42893.6|42900.4|42880.4|30
1712778900000|2024-04-10 19:55:00|42913.7|42893.7|42918.7|42898.7|42926.2|42906.2|42913.7|42893.7|42
1712779200000|2024-04-10 20:00:00|42920.5|42900.5|42916.2|42896.2|42922.2|42902.2|42911.9|42891.9|67
1712779500000|2024-04-10 20:05:00|42918|42898|42911.2|42891.2|42918|42898|42908.7|42888.7|17
1712779800000|2024-04-10 20:10:00|42910.5|42890.5|42919.8|42899.8|42919.8|42899.8|42910.5|42890.5|20
1712780100000|2024-04-10 20:15:00|42920.5|42900.5|42938|42918|42938|42918|42920.5|42900.5|43
1712780400000|2024-04-10 20:20:00|42935.5|42915.5|42934.8|42914.8|42940.5|42920.5|42933|42913|20
1712780700000|2024-04-10 20:25:00|42933|42913|42930.5|42910.5|42935.5|42915.5|42928.7|42908.7|23
1712781000000|2024-04-10 20:30:00|42928.7|42908.7|42919.4|42899.4|42930.5|42910.5|42919.4|42899.4|12
1712781300000|2024-04-10 20:35:00|42918.7|42898.7|42913.7|42893.7|42918.7|42898.7|42913.7|42893.7|16
1712781600000|2024-04-10 20:40:00|42917.3|42897.3|42905.5|42885.5|42917.3|42897.3|42905.5|42885.5|22
1712781900000|2024-04-10 20:45:00|42906.3|42886.3|42910.6|42890.6|42912.3|42892.3|42905.5|42885.5|12
1712782200000|2024-04-10 20:50:00|42908.8|42888.8|42909.9|42889.9|42912.4|42892.4|42908.1|42888.1|15
1712782500000|2024-04-10 20:55:00|42910.6|42890.6|42911.3|42891.3|42913.8|42893.8|42909.9|42889.9|26
1712786400000|2024-04-10 22:00:00|42916|42896|42890.3|42870.3|42923.9|42903.9|42889.6|42869.6|39
1712786700000|2024-04-10 22:05:00|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|42886.4|42866.4|38
1712787000000|2024-04-10 22:10:00|42887.1|42867.1|42877.8|42857.8|42887.1|42867.1|42877.8|42857.8|18
1712787300000|2024-04-10 22:15:00|42877.1|42857.1|42882.2|42862.2|42884.7|42864.7|42877.1|42857.1|17
1712787600000|2024-04-10 22:20:00|42882.9|42862.9|42895.4|42875.4|42897.2|42877.2|42882.9|42862.9|23
1712787900000|2024-04-10 22:25:00|42893.6|42873.6|42887.2|42867.2|42895.4|42875.4|42887.2|42867.2|6
1712788200000|2024-04-10 22:30:00|42884.7|42864.7|42879.7|42859.7|42887.2|42867.2|42877.2|42857.2|14
1712788500000|2024-04-10 22:35:00|42877.2|42857.2|42886.5|42866.5|42886.5|42866.5|42877.2|42857.2|23
1712788800000|2024-04-10 22:40:00|42888.3|42868.3|42888.3|42868.3|42891.5|42871.5|42888.3|42868.3|14
1712789100000|2024-04-10 22:45:00|42887.2|42867.2|42890.8|42870.8|42890.8|42870.8|42886.5|42866.5|12
1712789400000|2024-04-10 22:50:00|42895.8|42875.8|42888.3|42868.3|42895.8|42875.8|42885.8|42865.8|29
1712789700000|2024-04-10 22:55:00|42887.6|42867.6|42875.8|42855.8|42887.6|42867.6|42875.8|42855.8|9
1712790000000|2024-04-10 23:00:00|42877.6|42857.6|42875.8|42855.8|42880.8|42860.8|42874|42854|34
1712790300000|2024-04-10 23:05:00|42876.5|42856.5|42865.8|42845.8|42878.3|42858.3|42861.6|42841.6|48
1712790600000|2024-04-10 23:10:00|42865.9|42845.9|42860.9|42840.9|42865.9|42845.9|42860.9|42840.9|27
1712790900000|2024-04-10 23:15:00|42859.1|42839.1|42855.9|42835.9|42860.9|42840.9|42855.9|42835.9|61
1712791200000|2024-04-10 23:20:00|42856.6|42836.6|42860.2|42840.2|42860.9|42840.9|42855.9|42835.9|21
1712791500000|2024-04-10 23:25:00|42855.9|42835.9|42855.9|42835.9|42860.9|42840.9|42850.9|42830.9|32
1712791800000|2024-04-10 23:30:00|42855.2|42835.2|42858.4|42838.4|42858.4|42838.4|42853.4|42833.4|24
1712792100000|2024-04-10 23:35:00|42860.9|42840.9|42880.9|42860.9|42880.9|42860.9|42860.9|42840.9|19
1712792400000|2024-04-10 23:40:00|42880.2|42860.2|42868.4|42848.4|42880.9|42860.9|42868.4|42848.4|22
1712792700000|2024-04-10 23:45:00|42865.9|42845.9|42870.9|42850.9|42875.9|42855.9|42865.9|42845.9|25
1712793000000|2024-04-10 23:50:00|42869.1|42849.1|42853.4|42833.4|42869.1|42849.1|42845.2|42825.2|63
1712793300000|2024-04-10 23:55:00|42854.1|42834.1|42846|42826|42860.9|42840.9|42846|42826|30
1712793600000|2024-04-11 00:00:00|42845.3|42825.3|42849.2|42829.2|42851|42831|42827.8|42807.8|182
1712793900000|2024-04-11 00:05:00|42844.2|42824.2|42822.4|42802.4|42844.2|42824.2|42822.4|42802.4|83
1712794200000|2024-04-11 00:10:00|42821.7|42801.7|42839.9|42819.9|42847.4|42827.4|42821.7|42801.7|48
1712794500000|2024-04-11 00:15:00|42839.2|42819.2|42850.6|42830.6|42850.6|42830.6|42837.4|42817.4|67
1712794800000|2024-04-11 00:20:00|42852.4|42832.4|42872.4|42852.4|42874.9|42854.9|42848.1|42828.1|84
1712795100000|2024-04-11 00:25:00|42870.6|42850.6|42875.6|42855.6|42875.6|42855.6|42854.2|42834.2|71
1712795400000|2024-04-11 00:30:00|42877.4|42857.4|42923.8|42903.8|42923.8|42903.8|42875.6|42855.6|141
1712795700000|2024-04-11 00:35:00|42923.1|42903.1|42927|42907|42927|42907|42913.8|42893.8|111
1712796000000|2024-04-11 00:40:00|42925.6|42905.6|42908.9|42888.9|42925.6|42905.6|42903.9|42883.9|45
1712796300000|2024-04-11 00:45:00|42910.7|42890.7|42906.4|42886.4|42913.9|42893.9|42906.4|42886.4|39
1712796600000|2024-04-11 00:50:00|42907.1|42887.1|42903.9|42883.9|42908.9|42888.9|42903.9|42883.9|17
1712796900000|2024-04-11 00:55:00|42903.2|42883.2|42888.9|42868.9|42907.1|42887.1|42888.9|42868.9|66
1712797200000|2024-04-11 01:00:00|42888.2|42868.2|42855.7|42835.7|42888.2|42868.2|42791.4|42771.4|590
1712797500000|2024-04-11 01:05:00|42855|42835|42920.3|42900.3|42933.9|42913.9|42843.9|42823.9|262
1712797800000|2024-04-11 01:10:00|42917.8|42897.8|42875.3|42855.3|42919.6|42899.6|42868.9|42848.9|312
1712798100000|2024-04-11 01:15:00|42873.9|42853.9|42933.5|42913.5|42947.8|42927.8|42872.1|42852.1|304
1712798400000|2024-04-11 01:20:00|42932.8|42912.8|42874.6|42854.6|42947.1|42927.1|42867.1|42847.1|159
1712798700000|2024-04-11 01:25:00|42873.9|42853.9|42925.3|42905.3|42926|42906|42872.1|42852.1|110
1712799000000|2024-04-11 01:30:00|42926|42906|42903.5|42883.5|42940.3|42920.3|42888.5|42868.5|210
1712799300000|2024-04-11 01:35:00|42901.7|42881.7|42914.7|42894.7|42929.7|42909.7|42888.5|42868.5|154
1712799600000|2024-04-11 01:40:00|42912.2|42892.2|42904.7|42884.7|42917.2|42897.2|42862.2|42842.2|115
1712799900000|2024-04-11 01:45:00|42903.3|42883.3|42979.7|42959.7|42980.8|42960.8|42884|42864|203
1712800200000|2024-04-11 01:50:00|42979|42959|42995.8|42975.8|43017.2|42997.2|42966.5|42946.5|277
1712800500000|2024-04-11 01:55:00|42994|42974|42971.9|42951.9|42994|42974|42946.5|42926.5|117
1712800800000|2024-04-11 02:00:00|42970.1|42950.1|42994.4|42974.4|42996.2|42976.2|42963.3|42943.3|141
1712801100000|2024-04-11 02:05:00|42995.8|42975.8|43026.9|43006.9|43033.7|43013.7|42983.3|42963.3|236
1712801400000|2024-04-11 02:10:00|43026.2|43006.2|43001.2|42981.2|43036.9|43016.9|42996.2|42976.2|290
1712801700000|2024-04-11 02:15:00|43003.7|42983.7|43011.2|42991.2|43011.2|42991.2|42995.5|42975.5|76
1712802000000|2024-04-11 02:20:00|43013|42993|43019.9|42999.9|43019.9|42999.9|42998.8|42978.8|55
1712802300000|2024-04-11 02:25:00|43024.9|43004.9|43028.8|43008.8|43031.3|43011.3|43020.6|43000.6|59
1712802600000|2024-04-11 02:30:00|43026.3|43006.3|43027.4|43007.4|43032|43012|42990.6|42970.6|237
1712802900000|2024-04-11 02:35:00|43029.9|43009.9|43000.6|42980.6|43029.9|43009.9|42992|42972|67
1712803200000|2024-04-11 02:40:00|42999.9|42979.9|43028.8|43008.8|43028.8|43008.8|42980.6|42960.6|73
1712803500000|2024-04-11 02:45:00|43028.1|43008.1|43058.4|43038.4|43060.9|43040.9|43017|42997|170
1712803800000|2024-04-11 02:50:00|43060.9|43040.9|43045.2|43025.2|43079.1|43059.1|43035.2|43015.2|205
1712804100000|2024-04-11 02:55:00|43045.9|43025.9|43082.7|43062.7|43093.4|43073.4|43042.7|43022.7|229
1712804400000|2024-04-11 03:00:00|43083.4|43063.4|43063.4|43043.4|43092|43072|43060.9|43040.9|133
1712804700000|2024-04-11 03:05:00|43062.7|43042.7|43112.7|43092.7|43112.7|43092.7|43053.4|43033.4|108
1712805000000|2024-04-11 03:10:00|43123.9|43103.9|43123.5|43103.5|43135.9|43115.9|43107.8|43087.8|215
1712805300000|2024-04-11 03:15:00|43125.3|43105.3|43127.8|43107.8|43137.8|43117.8|43120.3|43100.3|146
1712805600000|2024-04-11 03:20:00|43126|43106|43056.4|43036.4|43134.2|43114.2|43056.4|43036.4|193
1712805900000|2024-04-11 03:25:00|43057.1|43037.1|43066.4|43046.4|43066.4|43046.4|43040|43020|338
1712806200000|2024-04-11 03:30:00|43068.2|43048.2|43049.6|43029.6|43078.2|43058.2|43040.3|43020.3|39
1712806500000|2024-04-11 03:35:00|43051.4|43031.4|43038.5|43018.5|43051.4|43031.4|43037.8|43017.8|28
1712806800000|2024-04-11 03:40:00|43041|43021|43040.3|43020.3|43041|43021|43031|43011|27
1712807100000|2024-04-11 03:45:00|43042.1|43022.1|43037.8|43017.8|43046|43026|43035.3|43015.3|22
1712807400000|2024-04-11 03:50:00|43039.6|43019.6|43036|43016|43042.8|43022.8|43032.8|43012.8|16
1712807700000|2024-04-11 03:55:00|43035.3|43015.3|43037.2|43017.2|43037.2|43017.2|43026|43006|14
1712808000000|2024-04-11 04:00:00|43035.3|43015.3|43051.1|43031.1|43051.1|43031.1|43035.3|43015.3|24
1712808300000|2024-04-11 04:05:00|43050.4|43030.4|43046.1|43026.1|43051.1|43031.1|43043.6|43023.6|20
1712808600000|2024-04-11 04:10:00|43047.9|43027.9|43051.1|43031.1|43058.6|43038.6|43046.1|43026.1|23
1712808900000|2024-04-11 04:15:00|43052.9|43032.9|43071.8|43051.8|43071.8|43051.8|43052.9|43032.9|54
1712809200000|2024-04-11 04:20:00|43073.6|43053.6|43072.5|43052.5|43075|43055|43062.5|43042.5|50
1712809500000|2024-04-11 04:25:00|43071.8|43051.8|43063.6|43043.6|43075|43055|43060|43040|35
1712809800000|2024-04-11 04:30:00|43061.8|43041.8|43034.3|43014.3|43064.3|43044.3|43029.3|43009.3|79
1712810100000|2024-04-11 04:35:00|43035|43015|43032.5|43012.5|43037.5|43017.5|43027.5|43007.5|30
1712810400000|2024-04-11 04:40:00|43029.3|43009.3|43020|43000|43029.3|43009.3|43020|43000|49
1712810700000|2024-04-11 04:45:00|43018.2|42998.2|43067.5|43047.5|43067.5|43047.5|43017.5|42997.5|87
1712811000000|2024-04-11 04:50:00|43068.2|43048.2|43054.3|43034.3|43077.5|43057.5|43050|43030|57
1712811300000|2024-04-11 04:55:00|43055|43035|43050.1|43030.1|43057.5|43037.5|43050|43030|13
1712811600000|2024-04-11 05:00:00|43054.4|43034.4|43064.4|43044.4|43075.1|43055.1|43054.4|43034.4|65
1712811900000|2024-04-11 05:05:00|43065.1|43045.1|43077.6|43057.6|43087.6|43067.6|43059.4|43039.4|102
1712812200000|2024-04-11 05:10:00|43079.4|43059.4|43077.6|43057.6|43107.6|43087.6|43075.1|43055.1|98
1712812500000|2024-04-11 05:15:00|43076.9|43056.9|43075.1|43055.1|43082.6|43062.6|43075.1|43055.1|39
1712812800000|2024-04-11 05:20:00|43074.4|43054.4|43085.1|43065.1|43087.6|43067.6|43072.6|43052.6|57
1712813100000|2024-04-11 05:25:00|43085.8|43065.8|43092.6|43072.6|43112.6|43092.6|43085.8|43065.8|95
1712813400000|2024-04-11 05:30:00|43094.4|43074.4|43115.1|43095.1|43127.6|43107.6|43094.4|43074.4|270
1712813700000|2024-04-11 05:35:00|43116.9|43096.9|43027.4|43007.4|43116.9|43096.9|43013.7|42993.7|267
1712814000000|2024-04-11 05:40:00|43025.6|43005.6|42992.4|42972.4|43059.2|43039.2|42972.4|42952.4|381
1712814300000|2024-04-11 05:45:00|42994.9|42974.9|43014.9|42994.9|43018.1|42998.1|42993.1|42973.1|117
1712814600000|2024-04-11 05:50:00|43013.1|42993.1|42938.5|42918.5|43013.1|42993.1|42934.2|42914.2|296
1712814900000|2024-04-11 05:55:00|42936.7|42916.7|42971.7|42951.7|42974.2|42954.2|42931.7|42911.7|137
1712815200000|2024-04-11 06:00:00|42972.4|42952.4|42912.8|42892.8|42974.2|42954.2|42886|42866|247
1712815500000|2024-04-11 06:05:00|42912.1|42892.1|42887.2|42867.2|42917.8|42897.8|42882.2|42862.2|151
1712815800000|2024-04-11 06:10:00|42886.5|42866.5|42852.6|42832.6|42886.5|42866.5|42852.6|42832.6|424
1712816100000|2024-04-11 06:15:00|42851.2|42831.2|42838.7|42818.7|42851.2|42831.2|42759.4|42739.4|758
1712816400000|2024-04-11 06:20:00|42843.7|42823.7|42849.4|42829.4|42873|42853|42804.4|42784.4|256
1712816700000|2024-04-11 06:25:00|42846.9|42826.9|42891.2|42871.2|42903|42883|42841.2|42821.2|276
1712817000000|2024-04-11 06:30:00|42888.7|42868.7|42938.3|42918.3|42962.6|42942.6|42886.2|42866.2|410
1712817300000|2024-04-11 06:35:00|42940.8|42920.8|42959.7|42939.7|42960.1|42940.1|42920.1|42900.1|238
1712817600000|2024-04-11 06:40:00|42957.2|42937.2|42957.2|42937.2|43004|42984|42924.7|42904.7|338
1712817900000|2024-04-11 06:45:00|42959|42939|42896.3|42876.3|42969|42949|42892.7|42872.7|200
1712818200000|2024-04-11 06:50:00|42892|42872|42909.1|42889.1|42920.2|42900.2|42887|42867|330
1712818500000|2024-04-11 06:55:00|42912.7|42892.7|42909.5|42889.5|42927.7|42907.7|42867.7|42847.7|371
1712818800000|2024-04-11 07:00:00|42908.8|42888.8|42920.6|42900.6|42956.3|42936.3|42871.3|42851.3|237
1712819100000|2024-04-11 07:05:00|42917|42897|42933.6|42913.6|42943.1|42923.1|42890.6|42870.6|162
1712819400000|2024-04-11 07:10:00|42934.3|42914.3|42972|42952|42991.3|42971.3|42932.5|42912.5|325
1712819700000|2024-04-11 07:15:00|42971.3|42951.3|42965.7|42945.7|42990.7|42970.7|42935.7|42915.7|136
1712820000000|2024-04-11 07:20:00|42966.4|42946.4|43026.4|43006.4|43029.6|43009.6|42965.7|42945.7|141
1712820300000|2024-04-11 07:25:00|43028.2|43008.2|43005|42985|43031.4|43011.4|43000.7|42980.7|108
1712820600000|2024-04-11 07:30:00|43003.2|42983.2|42962.5|42942.5|43010|42990|42951.8|42931.8|153
1712820900000|2024-04-11 07:35:00|42958.6|42938.6|42927.5|42907.5|42958.6|42938.6|42903.6|42883.6|115
1712821200000|2024-04-11 07:40:00|42926.8|42906.8|42978.9|42958.9|42978.9|42958.9|42904.3|42884.3|149
1712821500000|2024-04-11 07:45:00|42980.7|42960.7|43012.1|42992.1|43026.4|43006.4|42980.7|42960.7|153
1712821800000|2024-04-11 07:50:00|43011.4|42991.4|43010.7|42990.7|43036.4|43016.4|43001.4|42981.4|80
1712822100000|2024-04-11 07:55:00|43007.1|42987.1|43016.4|42996.4|43016.4|42996.4|42985.7|42965.7|60
1712822400000|2024-04-11 08:00:00|43020.8|43000.8|43003.3|42983.3|43071.4|43051.4|42969.6|42949.6|393
1712822700000|2024-04-11 08:05:00|43000.8|42980.8|42898|42878|43000.8|42980.8|42889.4|42869.4|661
1712823000000|2024-04-11 08:10:00|42895.5|42875.5|42829.8|42809.8|42895.5|42875.5|42827.3|42807.3|498
1712823300000|2024-04-11 08:15:00|42828|42808|42838.1|42818.1|42840.5|42820.5|42802.4|42782.4|372
1712823600000|2024-04-11 08:20:00|42835.6|42815.6|42875.6|42855.6|42878.8|42858.8|42825.6|42805.6|273
1712823900000|2024-04-11 08:25:00|42877.4|42857.4|42863.1|42843.1|42882.4|42862.4|42857.4|42837.4|67
1712824200000|2024-04-11 08:30:00|42864.9|42844.9|42895.6|42875.6|42898.1|42878.1|42863.1|42843.1|73
1712824500000|2024-04-11 08:35:00|42893.1|42873.1|42837.4|42817.4|42895.6|42875.6|42837.4|42817.4|120
1712824800000|2024-04-11 08:40:00|42839.9|42819.9|42847.4|42827.4|42876.7|42856.7|42832.4|42812.4|202
1712825100000|2024-04-11 08:45:00|42851.7|42831.7|42792.4|42772.4|42863.1|42843.1|42790.6|42770.6|365
1712825400000|2024-04-11 08:50:00|42790.6|42770.6|42805.6|42785.6|42808.1|42788.1|42774.9|42754.9|261
1712825700000|2024-04-11 08:55:00|42803.1|42783.1|42789.3|42769.3|42824.3|42804.3|42789.3|42769.3|97
1712826000000|2024-04-11 09:00:00|42787.5|42767.5|42808.2|42788.2|42815.7|42795.7|42770|42750|228
1712826300000|2024-04-11 09:05:00|42803.8|42783.8|42779.3|42759.3|42810.7|42790.7|42779.3|42759.3|139
1712826600000|2024-04-11 09:10:00|42780|42760|42761.8|42741.8|42797.5|42777.5|42760.4|42740.4|162
1712826900000|2024-04-11 09:15:00|42761.1|42741.1|42776.8|42756.8|42783.2|42763.2|42750.4|42730.4|165
1712827200000|2024-04-11 09:20:00|42776.1|42756.1|42746.8|42726.8|42776.1|42756.1|42741.8|42721.8|130
1712827500000|2024-04-11 09:25:00|42746.1|42726.1|42771.2|42751.2|42774.3|42754.3|42746.1|42726.1|81
1712827800000|2024-04-11 09:30:00|42771.8|42751.8|42816.2|42796.2|42831.9|42811.9|42771.8|42751.8|227
1712828100000|2024-04-11 09:35:00|42814.8|42794.8|42804.4|42784.4|42831.2|42811.2|42796.2|42776.2|112
1712828400000|2024-04-11 09:40:00|42803.7|42783.7|42779.4|42759.4|42803.7|42783.7|42777.6|42757.6|79
1712828700000|2024-04-11 09:45:00|42777.6|42757.6|42775.1|42755.1|42782.6|42762.6|42768.3|42748.3|54
1712829000000|2024-04-11 09:50:00|42774.4|42754.4|42750.1|42730.1|42775.1|42755.1|42750.1|42730.1|148
1712829300000|2024-04-11 09:55:00|42751.9|42731.9|42790.1|42770.1|42805.8|42785.8|42750.1|42730.1|172
1712829600000|2024-04-11 10:00:00|42789.4|42769.4|42784.4|42764.4|42804.4|42784.4|42781.9|42761.9|114
1712829900000|2024-04-11 10:05:00|42782.6|42762.6|42746.3|42726.3|42782.6|42762.6|42706.3|42686.3|239
1712830200000|2024-04-11 10:10:00|42746.9|42726.9|42742|42722|42766.3|42746.3|42729.5|42709.5|87
1712830500000|2024-04-11 10:15:00|42741.3|42721.3|42723.3|42703.3|42743.3|42723.3|42708.1|42688.1|122
1712830800000|2024-04-11 10:20:00|42725.2|42705.2|42762.7|42742.7|42763.4|42743.4|42722.7|42702.7|131
1712831100000|2024-04-11 10:25:00|42760.9|42740.9|42836.6|42816.6|42842.2|42822.2|42757.7|42737.7|293
1712831400000|2024-04-11 10:30:00|42834.7|42814.7|42852.9|42832.9|42856.1|42836.1|42809.7|42789.7|185
1712831700000|2024-04-11 10:35:00|42850.4|42830.4|42838.6|42818.6|42853.6|42833.6|42828.6|42808.6|90
1712832000000|2024-04-11 10:40:00|42839.3|42819.3|42867.5|42847.5|42869.3|42849.3|42836.1|42816.1|133
1712832300000|2024-04-11 10:45:00|42866.8|42846.8|42908.2|42888.2|42908.9|42888.9|42865|42845|393
1712832600000|2024-04-11 10:50:00|42906.4|42886.4|42929.6|42909.6|42930.3|42910.3|42894.6|42874.6|390
1712832900000|2024-04-11 10:55:00|42928.9|42908.9|42932.8|42912.8|42941|42921|42915.3|42895.3|164
1712833200000|2024-04-11 11:00:00|42934.6|42914.6|42894.6|42874.6|42937.8|42917.8|42894.6|42874.6|181
1712833500000|2024-04-11 11:05:00|42890.3|42870.3|42889.6|42869.6|42905.3|42885.3|42880.3|42860.3|137
1712833800000|2024-04-11 11:10:00|42891|42871|42909.6|42889.6|42912.1|42892.1|42891|42871|120
1712834100000|2024-04-11 11:15:00|42910.3|42890.3|42879.6|42859.6|42915.3|42895.3|42879|42859|130
1712834400000|2024-04-11 11:20:00|42879|42859|42890.3|42870.3|42894.7|42874.7|42858.3|42838.3|164
1712834700000|2024-04-11 11:25:00|42892.2|42872.2|42879|42859|42895.3|42875.3|42879|42859|186
1712835000000|2024-04-11 11:30:00|42881.5|42861.5|42815.1|42795.1|42894|42874|42815.1|42795.1|327
1712835300000|2024-04-11 11:35:00|42812.6|42792.6|42795.1|42775.1|42816.9|42796.9|42792.6|42772.6|353
1712835600000|2024-04-11 11:40:00|42797.6|42777.6|42793.8|42773.8|42812|42792|42773.8|42753.8|522
1712835900000|2024-04-11 11:45:00|42790.6|42770.6|42798.8|42778.8|42808.8|42788.8|42787.4|42767.4|146
1712836200000|2024-04-11 11:50:00|42795.6|42775.6|42798.1|42778.1|42798.1|42778.1|42772.4|42752.4|138
1712836500000|2024-04-11 11:55:00|42798.8|42778.8|42795.2|42775.2|42827|42807|42777|42757|172
1712836800000|2024-04-11 12:00:00|42794.5|42774.5|42805.2|42785.2|42825.9|42805.9|42787.7|42767.7|319
1712837100000|2024-04-11 12:05:00|42807|42787|42816.3|42796.3|42817|42797|42778.2|42758.2|469
1712837400000|2024-04-11 12:10:00|42818.8|42798.8|42839.5|42819.5|42882|42862|42818.8|42798.8|480
1712837700000|2024-04-11 12:15:00|42840.2|42820.2|42853.9|42833.9|42892|42872|42829.5|42809.5|600
1712838000000|2024-04-11 12:20:00|42852.5|42832.5|42893.4|42873.4|42895.2|42875.2|42822|42802|334
1712838300000|2024-04-11 12:25:00|42892.1|42872.1|42860.3|42840.3|42897.1|42877.1|42855.2|42835.2|313
1712838600000|2024-04-11 12:30:00|42862.8|42842.8|42980.3|42960.3|42995.3|42975.3|42816.4|42796.4|1101
1712838900000|2024-04-11 12:35:00|42980.9|42960.9|42949.6|42929.6|42993.5|42973.5|42940.3|42920.3|414
1712839200000|2024-04-11 12:40:00|42951.4|42931.4|42863.9|42843.9|42961.4|42941.4|42858.9|42838.9|898
1712839500000|2024-04-11 12:45:00|42867.1|42847.1|42968|42948|42973.5|42953.5|42862.8|42842.8|576
1712839800000|2024-04-11 12:50:00|42969.8|42949.8|42954.2|42934.2|42985.3|42965.3|42953.5|42933.5|463
1712840100000|2024-04-11 12:55:00|42954.9|42934.9|42953.5|42933.5|42961.7|42941.7|42920.3|42900.3|465
1712840400000|2024-04-11 13:00:00|42956|42936|42878.5|42858.5|42971.7|42951.7|42859.2|42839.2|1095
1712840700000|2024-04-11 13:05:00|42879.2|42859.2|42886.7|42866.7|42911.7|42891.7|42827.4|42807.4|554
1712841000000|2024-04-11 13:10:00|42884.9|42864.9|42844.2|42824.2|42921.7|42901.7|42833.5|42813.5|518
1712841300000|2024-04-11 13:15:00|42843.5|42823.5|42853.1|42833.1|42881.7|42861.7|42801|42781|694
1712841600000|2024-04-11 13:20:00|42856.3|42836.3|42829.9|42809.9|42883.1|42863.1|42821.7|42801.7|347
1712841900000|2024-04-11 13:25:00|42827.4|42807.4|42873.1|42853.1|42874.9|42854.9|42814.9|42794.9|448
1712842200000|2024-04-11 13:30:00|42874.9|42854.9|42837.4|42817.4|42883.1|42863.1|42804.9|42784.9|705
1712842500000|2024-04-11 13:35:00|42838.1|42818.1|42808.6|42788.6|42843.1|42823.1|42796.8|42776.8|604
1712842800000|2024-04-11 13:40:00|42811.8|42791.8|42846.8|42826.8|42854.3|42834.3|42790.4|42770.4|550
1712843100000|2024-04-11 13:45:00|42847.5|42827.5|42881.8|42861.8|42901.8|42881.8|42847.5|42827.5|821
1712843400000|2024-04-11 13:50:00|42882.5|42862.5|42895.4|42875.4|42928.6|42908.6|42865.4|42845.4|858
1712843700000|2024-04-11 13:55:00|42896.8|42876.8|42910.5|42890.5|42923.6|42903.6|42850.4|42830.4|787
1712844000000|2024-04-11 14:00:00|42911.1|42891.1|42894.1|42874.1|42945|42925|42863|42843|922
1712844300000|2024-04-11 14:05:00|42895.5|42875.5|42850.3|42830.3|42907.3|42887.3|42830.9|42810.9|667
1712844600000|2024-04-11 14:10:00|42852.1|42832.1|42793.2|42773.2|42880.3|42860.3|42770.1|42750.1|1196
1712844900000|2024-04-11 14:15:00|42795.1|42775.1|42713.7|42693.7|42800.1|42780.1|42711.9|42691.9|1428
1712845200000|2024-04-11 14:20:00|42711.9|42691.9|42746.2|42726.2|42758.7|42738.7|42700.5|42680.5|782
1712845500000|2024-04-11 14:25:00|42743.7|42723.7|42683.7|42663.7|42748.7|42728.7|42666.9|42646.9|1032
1712845800000|2024-04-11 14:30:00|42684.4|42664.4|42661.5|42641.5|42698.7|42678.7|42619.7|42599.7|1409
1712846100000|2024-04-11 14:35:00|42659.7|42639.7|42573.3|42553.3|42669.7|42649.7|42556.5|42536.5|1888
1712846400000|2024-04-11 14:40:00|42575.2|42555.2|42507.5|42487.5|42577.7|42557.7|42498.8|42478.8|1750
1712846700000|2024-04-11 14:45:00|42505.6|42485.6|42573.8|42553.8|42607|42587|42500.6|42480.6|1216
1712847000000|2024-04-11 14:50:00|42568.8|42548.8|42538.2|42518.2|42591.3|42571.3|42535.7|42515.7|618
1712847300000|2024-04-11 14:55:00|42537|42517|42558.9|42538.9|42579.5|42559.5|42525.7|42505.7|458
1712847600000|2024-04-11 15:00:00|42560.7|42540.7|42539.3|42519.3|42593.9|42573.9|42534.3|42514.3|1127
1712847900000|2024-04-11 15:05:00|42541.8|42521.8|42565.5|42545.5|42569.8|42549.8|42524.8|42504.8|938
1712848200000|2024-04-11 15:10:00|42567.3|42547.3|42579.8|42559.8|42593|42573|42554.8|42534.8|606
1712848500000|2024-04-11 15:15:00|42582.3|42562.3|42568|42548|42631.2|42611.2|42568|42548|489
1712848800000|2024-04-11 15:20:00|42566.2|42546.2|42563.1|42543.1|42601.2|42581.2|42563.1|42543.1|312
1712849100000|2024-04-11 15:25:00|42561.2|42541.2|42553.1|42533.1|42561.2|42541.2|42533.1|42513.1|461
1712849400000|2024-04-11 15:30:00|42551.2|42531.2|42534.4|42514.4|42551.2|42531.2|42516.7|42496.7|558
1712849700000|2024-04-11 15:35:00|42529.4|42509.4|42611.5|42591.5|42639.7|42619.7|42526.9|42506.9|742
1712850000000|2024-04-11 15:40:00|42612.2|42592.2|42582.2|42562.2|42621.5|42601.5|42554.7|42534.7|306
1712850300000|2024-04-11 15:45:00|42584|42564|42645.8|42625.8|42655.8|42635.8|42584|42564|737
1712850600000|2024-04-11 15:50:00|42650.8|42630.8|42666|42646|42683.5|42663.5|42641.5|42621.5|620
1712850900000|2024-04-11 15:55:00|42668.5|42648.5|42701.7|42681.7|42701.7|42681.7|42656.1|42636.1|449
1712851200000|2024-04-11 16:00:00|42698.6|42678.6|42656.1|42636.1|42701.7|42681.7|42656.1|42636.1|771
1712851500000|2024-04-11 16:05:00|42654.3|42634.3|42630.4|42610.4|42656.1|42636.1|42597.2|42577.2|827
1712851800000|2024-04-11 16:10:00|42627.9|42607.9|42635.4|42615.4|42651.8|42631.8|42592.2|42572.2|924
1712852100000|2024-04-11 16:15:00|42632.9|42612.9|42640.4|42620.4|42643.6|42623.6|42620|42600|486
1712852400000|2024-04-11 16:20:00|42641.1|42621.1|42640.5|42620.5|42662.3|42642.3|42637.3|42617.3|314
1712852700000|2024-04-11 16:25:00|42638.6|42618.6|42617.3|42597.3|42643.6|42623.6|42617.3|42597.3|361
1712853000000|2024-04-11 16:30:00|42619.1|42599.1|42642.3|42622.3|42643|42623|42600.5|42580.5|373
1712853300000|2024-04-11 16:35:00|42637.3|42617.3|42671.8|42651.8|42671.8|42651.8|42631.6|42611.6|571
1712853600000|2024-04-11 16:40:00|42673.7|42653.7|42701.9|42681.9|42709.4|42689.4|42672.5|42652.5|660
1712853900000|2024-04-11 16:45:00|42702.5|42682.5|42705.1|42685.1|42706.9|42686.9|42682.5|42662.5|462
1712854200000|2024-04-11 16:50:00|42705.7|42685.7|42710.5|42690.5|42741.4|42721.4|42702.6|42682.6|937
1712854500000|2024-04-11 16:55:00|42708.7|42688.7|42736.7|42716.7|42744.2|42724.2|42683.7|42663.7|2936
1712854800000|2024-04-11 17:00:00|42740.4|42720.4|42744.2|42724.2|42750.6|42730.6|42704.2|42684.2|793
1712855100000|2024-04-11 17:05:00|42742.4|42722.4|42768.8|42748.8|42799.2|42779.2|42736.7|42716.7|613
1712855400000|2024-04-11 17:10:00|42768.1|42748.1|42771.9|42751.9|42780.6|42760.6|42763.8|42743.8|160
1712855700000|2024-04-11 17:15:00|42773.8|42753.8|42733.8|42713.8|42774.4|42754.4|42720.6|42700.6|425
1712856000000|2024-04-11 17:20:00|42735.6|42715.6|42725.6|42705.6|42743.8|42723.8|42723.1|42703.1|106
1712856300000|2024-04-11 17:25:00|42727.5|42707.5|42732.5|42712.5|42750.6|42730.6|42727.5|42707.5|170
1712856600000|2024-04-11 17:30:00|42733.8|42713.8|42763.8|42743.8|42763.8|42743.8|42730.6|42710.6|146
1712856900000|2024-04-11 17:35:00|42764.5|42744.5|42752.5|42732.5|42773.2|42753.2|42752.5|42732.5|230
1712857200000|2024-04-11 17:40:00|42750.7|42730.7|42769.3|42749.3|42782.5|42762.5|42739.3|42719.3|263
1712857500000|2024-04-11 17:45:00|42771.2|42751.2|42754.3|42734.3|42782.5|42762.5|42739.3|42719.3|184
1712857800000|2024-04-11 17:50:00|42756.2|42736.2|42742.5|42722.5|42759.4|42739.4|42737.5|42717.5|468
1712858100000|2024-04-11 17:55:00|42740.7|42720.7|42737.6|42717.6|42745.7|42725.7|42727.5|42707.5|96
1712858400000|2024-04-11 18:00:00|42738.2|42718.2|42780.7|42760.7|42795.7|42775.7|42730.2|42710.2|310
1712858700000|2024-04-11 18:05:00|42783.9|42763.9|42816.4|42796.4|42828.2|42808.2|42783.9|42763.9|219
1712859000000|2024-04-11 18:10:00|42818.9|42798.9|42788.9|42768.9|42818.9|42798.9|42783.9|42763.9|211
1712859300000|2024-04-11 18:15:00|42789.6|42769.6|42800.8|42780.8|42805.1|42785.1|42789.6|42769.6|78
1712859600000|2024-04-11 18:20:00|42799|42779|42796.9|42776.9|42806.9|42786.9|42787.6|42767.6|163
1712859900000|2024-04-11 18:25:00|42795.1|42775.1|42794.5|42774.5|42804.5|42784.5|42790.8|42770.8|104
1712860200000|2024-04-11 18:30:00|42797.6|42777.6|42784.5|42764.5|42797.6|42777.6|42782.6|42762.6|99
1712860500000|2024-04-11 18:35:00|42786.3|42766.3|42789.5|42769.5|42797.7|42777.7|42780.2|42760.2|77
1712860800000|2024-04-11 18:40:00|42790.2|42770.2|42799.5|42779.5|42802.7|42782.7|42787.7|42767.7|39
1712861100000|2024-04-11 18:45:00|42800.2|42780.2|42796.3|42776.3|42827.7|42807.7|42789.5|42769.5|223
1712861400000|2024-04-11 18:50:00|42797.7|42777.7|42799.5|42779.5|42808.9|42788.9|42794.5|42774.5|58
1712861700000|2024-04-11 18:55:00|42797.7|42777.7|42809.5|42789.5|42813.9|42793.9|42797.7|42777.7|72
1712862000000|2024-04-11 19:00:00|42811.4|42791.4|42815.7|42795.7|42816.4|42796.4|42809.6|42789.6|24
1712862300000|2024-04-11 19:05:00|42813.9|42793.9|42796.4|42776.4|42816.4|42796.4|42796.4|42776.4|83
1712862600000|2024-04-11 19:10:00|42799.6|42779.6|42767.1|42747.1|42801.4|42781.4|42767.1|42747.1|206
1712862900000|2024-04-11 19:15:00|42766.4|42746.4|42776.4|42756.4|42776.4|42756.4|42746.4|42726.4|197
1712863200000|2024-04-11 19:20:00|42774.6|42754.6|42761.4|42741.4|42774.6|42754.6|42761.4|42741.4|102
1712863500000|2024-04-11 19:25:00|42761.5|42741.5|42751.5|42731.5|42764|42744|42751.5|42731.5|120
1712863800000|2024-04-11 19:30:00|42750.8|42730.8|42759|42739|42759.6|42739.6|42748.3|42728.3|202
1712864100000|2024-04-11 19:35:00|42757.1|42737.1|42781.5|42761.5|42781.5|42761.5|42757.1|42737.1|126
1712864400000|2024-04-11 19:40:00|42783.3|42763.3|42806.5|42786.5|42806.5|42786.5|42781.5|42761.5|117
1712864700000|2024-04-11 19:45:00|42804.7|42784.7|42812.9|42792.9|42820.3|42800.3|42800.3|42780.3|292
1712865000000|2024-04-11 19:50:00|42811|42791|42803.5|42783.5|42811|42791|42789.7|42769.7|69
1712865300000|2024-04-11 19:55:00|42804.2|42784.2|42799.7|42779.7|42806|42786|42797.2|42777.2|141
1712865600000|2024-04-11 20:00:00|42801.6|42781.6|42791.6|42771.6|42801.6|42781.6|42789.7|42769.7|70
1712865900000|2024-04-11 20:05:00|42792.9|42772.9|42795.4|42775.4|42802.2|42782.2|42792.9|42772.9|292
1712866200000|2024-04-11 20:10:00|42792.9|42772.9|42797.3|42777.3|42797.3|42777.3|42792.9|42772.9|19
1712866500000|2024-04-11 20:15:00|42799.1|42779.1|42812.9|42792.9|42814.8|42794.8|42797.3|42777.3|118
1712866800000|2024-04-11 20:20:00|42814.8|42794.8|42823|42803|42823|42803|42814.8|42794.8|50
1712867100000|2024-04-11 20:25:00|42822.3|42802.3|42819.8|42799.8|42824.8|42804.8|42817.3|42797.3|21
1712867400000|2024-04-11 20:30:00|42817.3|42797.3|42821.7|42801.7|42821.7|42801.7|42815.5|42795.5|17
1712867700000|2024-04-11 20:35:00|42819.8|42799.8|42819.2|42799.2|42821.7|42801.7|42814.8|42794.8|26
1712868000000|2024-04-11 20:40:00|42818.5|42798.5|42826.7|42806.7|42826.7|42806.7|42814.8|42794.8|25
1712868300000|2024-04-11 20:45:00|42826|42806|42826.7|42806.7|42829.9|42809.9|42821.7|42801.7|39
1712868600000|2024-04-11 20:50:00|42824.9|42804.9|42821.7|42801.7|42826.7|42806.7|42821.7|42801.7|16
1712868900000|2024-04-11 20:55:00|42822.4|42802.4|42839.9|42819.9|42846.7|42826.7|42822.4|42802.4|84
1712872800000|2024-04-11 22:00:00|42856.6|42836.6|42811.9|42791.9|42856.6|42836.6|42798.7|42778.7|80
1712873100000|2024-04-11 22:05:00|42813.7|42793.7|42814.4|42794.4|42814.4|42794.4|42805.8|42785.8|29
1712873400000|2024-04-11 22:10:00|42815.1|42795.1|42815.1|42795.1|42819.4|42799.4|42815.1|42795.1|13
1712873700000|2024-04-11 22:15:00|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42814.4|42794.4|29
1712874000000|2024-04-11 22:20:00|42820.8|42800.8|42840.1|42820.1|42840.1|42820.1|42820.8|42800.8|41
1712874300000|2024-04-11 22:25:00|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|12
1712874600000|2024-04-11 22:30:00|42839.5|42819.5|42820.2|42800.2|42839.5|42819.5|42815.8|42795.8|42
1712874900000|2024-04-11 22:35:00|42822|42802|42819.5|42799.5|42822|42802|42815.8|42795.8|29
1712875200000|2024-04-11 22:40:00|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|19
1712875500000|2024-04-11 22:45:00|42822.7|42802.7|42832|42812|42835.2|42815.2|42820.9|42800.9|30
1712875800000|2024-04-11 22:50:00|42830.2|42810.2|42815.2|42795.2|42835.2|42815.2|42815.2|42795.2|46
1712876100000|2024-04-11 22:55:00|42814.6|42794.6|42815.2|42795.2|42815.2|42795.2|42814.6|42794.6|15
1712876400000|2024-04-11 23:00:00|42815.9|42795.9|42822.7|42802.7|42825.2|42805.2|42815.9|42795.9|14
1712876700000|2024-04-11 23:05:00|42820.9|42800.9|42820.3|42800.3|42825.3|42805.3|42820.2|42800.2|6
1712877000000|2024-04-11 23:10:00|42822.8|42802.8|42825.3|42805.3|42829.6|42809.6|42822.8|42802.8|12
1712877300000|2024-04-11 23:15:00|42823.4|42803.4|42820.3|42800.3|42825.3|42805.3|42820.3|42800.3|7
1712877600000|2024-04-11 23:20:00|42821|42801|42817.8|42797.8|42821|42801|42815.3|42795.3|27
1712877900000|2024-04-11 23:25:00|42818.5|42798.5|42818.5|42798.5|42820.3|42800.3|42818.5|42798.5|3
1712878200000|2024-04-11 23:30:00|42820.3|42800.3|42818.5|42798.5|42823.5|42803.5|42818.5|42798.5|14
1712878500000|2024-04-11 23:35:00|42820.3|42800.3|42818.5|42798.5|42823.5|42803.5|42818.5|42798.5|8
1712878800000|2024-04-11 23:40:00|42820.3|42800.3|42810.4|42790.4|42820.4|42800.4|42806.7|42786.7|49
1712879100000|2024-04-11 23:45:00|42815.4|42795.4|42817.9|42797.9|42817.9|42797.9|42807.2|42787.2|28
1712879400000|2024-04-11 23:50:00|42815.4|42795.4|42792.2|42772.2|42815.4|42795.4|42792.2|42772.2|54
1712879700000|2024-04-11 23:55:00|42792.9|42772.9|42795.4|42775.4|42798.6|42778.6|42792.9|42772.9|34
1712880000000|2024-04-12 00:00:00|42796.7|42776.7|42757.9|42737.9|42798.6|42778.6|42754.2|42734.2|211
1712880300000|2024-04-12 00:05:00|42760.4|42740.4|42780.4|42760.4|42784.8|42764.8|42757.3|42737.3|42
1712880600000|2024-04-12 00:10:00|42778.6|42758.6|42765.4|42745.4|42788.6|42768.6|42760.4|42740.4|69
1712880900000|2024-04-12 00:15:00|42764.8|42744.8|42752.3|42732.3|42765.4|42745.4|42747.3|42727.3|68
1712881200000|2024-04-12 00:20:00|42750.5|42730.5|42749.8|42729.8|42755.5|42735.5|42749.8|42729.8|17
1712881500000|2024-04-12 00:25:00|42750.5|42730.5|42742.3|42722.3|42752.3|42732.3|42738|42718|47
1712881800000|2024-04-12 00:30:00|42740.5|42720.5|42741.8|42721.8|42751.2|42731.2|42738.7|42718.7|89
1712882100000|2024-04-12 00:35:00|42740|42720|42725.5|42705.5|42740|42720|42713.2|42693.2|97
1712882400000|2024-04-12 00:40:00|42723.7|42703.7|42716.9|42696.9|42723.7|42703.7|42703|42683|79
1712882700000|2024-04-12 00:45:00|42717.5|42697.5|42716.9|42696.9|42721.9|42701.9|42715|42695|18
1712883000000|2024-04-12 00:50:00|42711.9|42691.9|42711.9|42691.9|42719.4|42699.4|42706.9|42686.9|56
1712883300000|2024-04-12 00:55:00|42709.4|42689.4|42711.9|42691.9|42715.1|42695.1|42706.9|42686.9|123
1712883600000|2024-04-12 01:00:00|42715.1|42695.1|42836.9|42816.9|42851.2|42831.2|42715.1|42695.1|551
1712883900000|2024-04-12 01:05:00|42837.6|42817.6|42825.6|42805.6|42870.6|42850.6|42802.4|42782.4|288
1712884200000|2024-04-12 01:10:00|42824.9|42804.9|42860|42840|42881.8|42861.8|42824.9|42804.9|205
1712884500000|2024-04-12 01:15:00|42857.5|42837.5|42943.6|42923.6|42948.6|42928.6|42851.8|42831.8|322
1712884800000|2024-04-12 01:20:00|42943.7|42923.7|42859.3|42839.3|42951.2|42931.2|42859.3|42839.3|237
1712885100000|2024-04-12 01:25:00|42861.8|42841.8|42883.8|42863.8|42897.5|42877.5|42860.7|42840.7|258
1712885400000|2024-04-12 01:30:00|42885.7|42865.7|42931.3|42911.3|42939.5|42919.5|42880.7|42860.7|244
1712885700000|2024-04-12 01:35:00|42928.8|42908.8|42911.3|42891.3|42933.8|42913.8|42888.8|42868.8|118
1712886000000|2024-04-12 01:40:00|42913.8|42893.8|42895.7|42875.7|42926.4|42906.4|42870|42850|143
1712886300000|2024-04-12 01:45:00|42895|42875|42943.9|42923.9|42948.9|42928.9|42890|42870|86
1712886600000|2024-04-12 01:50:00|42945.7|42925.7|42983.9|42963.9|43006.4|42986.4|42935.7|42915.7|323
1712886900000|2024-04-12 01:55:00|42986.4|42966.4|43000.9|42980.9|43026.4|43006.4|42979.6|42959.6|409
1712887200000|2024-04-12 02:00:00|43000.2|42980.2|43013.4|42993.4|43018.4|42998.4|42970.9|42950.9|218
1712887500000|2024-04-12 02:05:00|43012.7|42992.7|42998.4|42978.4|43013.4|42993.4|42983.4|42963.4|125
1712887800000|2024-04-12 02:10:00|43000.3|42980.3|42994.6|42974.6|43013.4|42993.4|42963.4|42943.4|153
1712888100000|2024-04-12 02:15:00|42992.8|42972.8|42975.3|42955.3|42992.8|42972.8|42968.4|42948.4|64
1712888400000|2024-04-12 02:20:00|42973.4|42953.4|42991.6|42971.6|43005.3|42985.3|42973.4|42953.4|89
1712888700000|2024-04-12 02:25:00|42992.3|42972.3|42982.8|42962.8|43008.5|42988.5|42980.3|42960.3|100
1712889000000|2024-04-12 02:30:00|42983.5|42963.5|42987.2|42967.2|42994.7|42974.7|42945.3|42925.3|171
1712889300000|2024-04-12 02:35:00|42985.3|42965.3|43017.8|42997.8|43027.8|43007.8|42985.3|42965.3|140
1712889600000|2024-04-12 02:40:00|43016|42996|42982.2|42962.2|43016|42996|42982.2|42962.2|97
1712889900000|2024-04-12 02:45:00|42980.3|42960.3|42922.2|42902.2|42980.3|42960.3|42920.4|42900.4|118
1712890200000|2024-04-12 02:50:00|42922.9|42902.9|42946.6|42926.6|42946.6|42926.6|42912.2|42892.2|85
1712890500000|2024-04-12 02:55:00|42947.2|42927.2|42947.9|42927.9|42959.7|42939.7|42937.9|42917.9|57
1712890800000|2024-04-12 03:00:00|42946|42926|42951.1|42931.1|42966.7|42946.7|42941|42921|67
1712891100000|2024-04-12 03:05:00|42951.7|42931.7|42943.6|42923.6|42951.7|42931.7|42923.6|42903.6|80
1712891400000|2024-04-12 03:10:00|42941.1|42921.1|42949.2|42929.2|42983.6|42963.6|42938.6|42918.6|52
1712891700000|2024-04-12 03:15:00|42948.6|42928.6|42969.3|42949.3|42989.3|42969.3|42939.9|42919.9|54
1712892000000|2024-04-12 03:20:00|42971.1|42951.1|42935.5|42915.5|42971.1|42951.1|42925.5|42905.5|140
1712892300000|2024-04-12 03:25:00|42937.3|42917.3|42931.7|42911.7|42950.5|42930.5|42928|42908|97
1712892600000|2024-04-12 03:30:00|42932.3|42912.3|42892.3|42872.3|42932.3|42912.3|42876.7|42856.7|150
1712892900000|2024-04-12 03:35:00|42894.2|42874.2|42862.9|42842.9|42901.7|42881.7|42858.5|42838.5|105
1712893200000|2024-04-12 03:40:00|42865.4|42845.4|42851|42831|42872.9|42852.9|42837.9|42817.9|139
1712893500000|2024-04-12 03:45:00|42850.4|42830.4|42820.4|42800.4|42857.9|42837.9|42818.6|42798.6|115
1712893800000|2024-04-12 03:50:00|42821.1|42801.1|42796.6|42776.6|42822.9|42802.9|42792.9|42772.9|198
1712894100000|2024-04-12 03:55:00|42794.8|42774.8|42804.8|42784.8|42811.6|42791.6|42782.3|42762.3|86
1712894400000|2024-04-12 04:00:00|42806.6|42786.6|42816.6|42796.6|42824.1|42804.1|42804.8|42784.8|95
1712894700000|2024-04-12 04:05:00|42818.5|42798.5|42821.6|42801.6|42822.3|42802.3|42811|42791|59
1712895000000|2024-04-12 04:10:00|42825.3|42805.3|42857.3|42837.3|42857.3|42837.3|42825.3|42805.3|76
1712895300000|2024-04-12 04:15:00|42856.7|42836.7|42871.1|42851.1|42886.1|42866.1|42851.7|42831.7|117
1712895600000|2024-04-12 04:20:00|42875.5|42855.5|42883.7|42863.7|42901.1|42881.1|42871.1|42851.1|110
1712895900000|2024-04-12 04:25:00|42883|42863|42873.7|42853.7|42888|42868|42871.2|42851.2|19
1712896200000|2024-04-12 04:30:00|42871.8|42851.8|42851.2|42831.2|42876.2|42856.2|42843.7|42823.7|80
1712896500000|2024-04-12 04:35:00|42851.8|42831.8|42845.5|42825.5|42863|42843|42843.7|42823.7|27
1712896800000|2024-04-12 04:40:00|42843.7|42823.7|42846.2|42826.2|42855.6|42835.6|42843.7|42823.7|36
1712897100000|2024-04-12 04:45:00|42844.4|42824.4|42851.2|42831.2|42851.2|42831.2|42833.7|42813.7|24
1712897400000|2024-04-12 04:50:00|42853.7|42833.7|42851.2|42831.2|42861.2|42841.2|42841.9|42821.9|85
1712897700000|2024-04-12 04:55:00|42853.7|42833.7|42836.3|42816.3|42858.1|42838.1|42836.3|42816.3|54
1712898000000|2024-04-12 05:00:00|42838.1|42818.1|42844.4|42824.4|42861.3|42841.3|42838.1|42818.1|51
1712898300000|2024-04-12 05:05:00|42846.3|42826.3|42859.4|42839.4|42861.9|42841.9|42846.3|42826.3|47
1712898600000|2024-04-12 05:10:00|42854.4|42834.4|42852|42832|42856.3|42836.3|42839.4|42819.4|75
1712898900000|2024-04-12 05:15:00|42853.8|42833.8|42873.2|42853.2|42881.3|42861.3|42853.8|42833.8|56
1712899200000|2024-04-12 05:20:00|42871.3|42851.3|42878.3|42858.3|42878.3|42858.3|42856.3|42836.3|104
1712899500000|2024-04-12 05:25:00|42877.6|42857.6|42873.3|42853.3|42887.6|42867.6|42867.6|42847.6|82
1712899800000|2024-04-12 05:30:00|42872|42852|42942|42922|42944.5|42924.5|42870.2|42850.2|322
1712900100000|2024-04-12 05:35:00|42944.5|42924.5|42960.2|42940.2|42979.5|42959.5|42923.3|42903.3|146
1712900400000|2024-04-12 05:40:00|42962|42942|43035.8|43015.8|43040.8|43020.8|42962|42942|320
1712900700000|2024-04-12 05:45:00|43037.7|43017.7|43106.4|43086.4|43111.4|43091.4|43037.7|43017.7|321
1712901000000|2024-04-12 05:50:00|43105.7|43085.7|43058.3|43038.3|43105.7|43085.7|43048.3|43028.3|306
1712901300000|2024-04-12 05:55:00|43056.4|43036.4|43070.8|43050.8|43102.6|43082.6|43056.4|43036.4|163
1712901600000|2024-04-12 06:00:00|43073.3|43053.3|43043.3|43023.3|43073.3|43053.3|43023.3|43003.3|163
1712901900000|2024-04-12 06:05:00|43045.1|43025.1|43037.7|43017.7|43080.1|43060.1|43030.8|43010.8|167
1712902200000|2024-04-12 06:10:00|43035.2|43015.2|43044.5|43024.5|43060.8|43040.8|43032.7|43012.7|218
1712902500000|2024-04-12 06:15:00|43047|43027|43108.3|43088.3|43115.2|43095.2|43047|43027|394
1712902800000|2024-04-12 06:20:00|43105.8|43085.8|43118.2|43098.2|43133.9|43113.9|43083.3|43063.3|271
1712903100000|2024-04-12 06:25:00|43117.6|43097.6|43157.1|43137.1|43178.9|43158.9|43113.9|43093.9|413
1712903400000|2024-04-12 06:30:00|43158.9|43138.9|43167.7|43147.7|43167.7|43147.7|43122.1|43102.1|307
1712903700000|2024-04-12 06:35:00|43165.2|43145.2|43070.2|43050.2|43175.2|43155.2|43067.7|43047.7|287
1712904000000|2024-04-12 06:40:00|43069.6|43049.6|43050.3|43030.3|43105.2|43085.2|43045.9|43025.9|196
1712904300000|2024-04-12 06:45:00|43052.1|43032.1|43094.6|43074.6|43100.3|43080.3|43052.1|43032.1|251
1712904600000|2024-04-12 06:50:00|43095.3|43075.3|43099.6|43079.6|43110.3|43090.3|43088.4|43068.4|179
1712904900000|2024-04-12 06:55:00|43099|43079|43155.8|43135.8|43160.8|43140.8|43084.6|43064.6|277
1712905200000|2024-04-12 07:00:00|43162.1|43142.1|43279|43259|43302.8|43282.8|43153.3|43133.3|691
1712905500000|2024-04-12 07:05:00|43281.5|43261.5|43420.3|43400.3|43420.3|43400.3|43248.4|43228.4|1040
1712905800000|2024-04-12 07:10:00|43415.3|43395.3|43397.8|43377.8|43428.5|43408.5|43329|43309|1059
1712906100000|2024-04-12 07:15:00|43395.3|43375.3|43352.2|43332.2|43398.5|43378.5|43300.9|43280.9|618
1712906400000|2024-04-12 07:20:00|43354.1|43334.1|43270.9|43250.9|43354.1|43334.1|43266.6|43246.6|347
1712906700000|2024-04-12 07:25:00|43269.1|43249.1|43215.4|43195.4|43270.9|43250.9|43210.4|43190.4|485
1712907000000|2024-04-12 07:30:00|43210.4|43190.4|43190.4|43170.4|43239.7|43219.7|43175.4|43155.4|518
1712907300000|2024-04-12 07:35:00|43192.2|43172.2|43222.3|43202.3|43229.8|43209.8|43153.5|43133.5|583
1712907600000|2024-04-12 07:40:00|43224.8|43204.8|43179.8|43159.8|43252.3|43232.3|43179.8|43159.8|345
1712907900000|2024-04-12 07:45:00|43180.4|43160.4|43218.6|43198.6|43218.6|43198.6|43174.8|43154.8|220
1712908200000|2024-04-12 07:50:00|43217.9|43197.9|43269.8|43249.8|43281.1|43261.1|43215.4|43195.4|331
1712908500000|2024-04-12 07:55:00|43267.3|43247.3|43360.5|43340.5|43360.5|43340.5|43253|43233|337
1712908800000|2024-04-12 08:00:00|43358.6|43338.6|43515.5|43495.5|43530.5|43510.5|43356.1|43336.1|1559
1712909100000|2024-04-12 08:05:00|43517.3|43497.3|43655|43635|43672.4|43652.4|43508.5|43488.5|1675
1712909400000|2024-04-12 08:10:00|43662.5|43642.5|43661.2|43641.2|43703.1|43683.1|43592.4|43572.4|816
1712909700000|2024-04-12 08:15:00|43661.8|43641.8|43688.7|43668.7|43730.5|43710.5|43647.4|43627.4|494
1712910000000|2024-04-12 08:20:00|43690.5|43670.5|43793.8|43773.8|43820|43800|43668.1|43648.1|764
1712910300000|2024-04-12 08:25:00|43793.1|43773.1|43712.6|43692.6|43795.1|43775.1|43699.4|43679.4|721
1712910600000|2024-04-12 08:30:00|43711.3|43691.3|43692|43672|43712.6|43692.6|43649.5|43629.5|591
1712910900000|2024-04-12 08:35:00|43689.5|43669.5|43715|43695|43718.2|43698.2|43658.2|43638.2|363
1712911200000|2024-04-12 08:40:00|43711.3|43691.3|43595|43575|43711.3|43691.3|43594.4|43574.4|633
1712911500000|2024-04-12 08:45:00|43592.5|43572.5|43613.9|43593.9|43646.4|43626.4|43588.2|43568.2|485
1712911800000|2024-04-12 08:50:00|43608.9|43588.9|43649.4|43629.4|43650.1|43630.1|43593.2|43573.2|299
1712912100000|2024-04-12 08:55:00|43646.9|43626.9|43653.8|43633.8|43663.2|43643.2|43630.1|43610.1|163
1712912400000|2024-04-12 09:00:00|43653.1|43633.1|43631.3|43611.3|43665.7|43645.7|43617.6|43597.6|161
1712912700000|2024-04-12 09:05:00|43632|43612|43612.5|43592.5|43652.5|43632.5|43612.5|43592.5|144
1712913000000|2024-04-12 09:10:00|43615|43595|43673.3|43653.3|43683.3|43663.3|43608.2|43588.2|295
1712913300000|2024-04-12 09:15:00|43673.9|43653.9|43682.7|43662.7|43714.6|43694.6|43657.7|43637.7|457
1712913600000|2024-04-12 09:20:00|43684.6|43664.6|43685.3|43665.3|43697.7|43677.7|43682.7|43662.7|222
1712913900000|2024-04-12 09:25:00|43687.8|43667.8|43647.1|43627.1|43687.8|43667.8|43622.8|43602.8|436
1712914200000|2024-04-12 09:30:00|43646.5|43626.5|43669.6|43649.6|43671.5|43651.5|43612.8|43592.8|379
1712914500000|2024-04-12 09:35:00|43674.6|43654.6|43669.1|43649.1|43685.9|43665.9|43656.6|43636.6|182
1712914800000|2024-04-12 09:40:00|43670.9|43650.9|43698.5|43678.5|43704.7|43684.7|43667.2|43647.2|254
1712915100000|2024-04-12 09:45:00|43700.4|43680.4|43692.3|43672.3|43705.4|43685.4|43685.4|43665.4|376
1712915400000|2024-04-12 09:50:00|43693.6|43673.6|43760.4|43740.4|43763.6|43743.6|43688.6|43668.6|284
1712915700000|2024-04-12 09:55:00|43758.6|43738.6|43764.2|43744.2|43772.4|43752.4|43739.2|43719.2|262
1712916000000|2024-04-12 10:00:00|43766.1|43746.1|43724.8|43704.8|43766.1|43746.1|43692.3|43672.3|322
1712916300000|2024-04-12 10:05:00|43724.2|43704.2|43709.2|43689.2|43724.2|43704.2|43679.2|43659.2|243
1712916600000|2024-04-12 10:10:00|43707.3|43687.3|43727.3|43707.3|43729.2|43709.2|43680.5|43660.5|217
1712916900000|2024-04-12 10:15:00|43726|43706|43673|43653|43726|43706|43673|43653|180
1712917200000|2024-04-12 10:20:00|43673.6|43653.6|43656.1|43636.1|43707.3|43687.3|43641.1|43621.1|246
1712917500000|2024-04-12 10:25:00|43659.2|43639.2|43624.2|43604.2|43683.6|43663.6|43623.6|43603.6|245
1712917800000|2024-04-12 10:30:00|43626.1|43606.1|43647.4|43627.4|43654.9|43634.9|43621.1|43601.1|185
1712918100000|2024-04-12 10:35:00|43644.9|43624.9|43648|43628|43653|43633|43633.6|43613.6|145
1712918400000|2024-04-12 10:40:00|43647.4|43627.4|43653.1|43633.1|43662.4|43642.4|43614.3|43594.3|296
1712918700000|2024-04-12 10:45:00|43652.4|43632.4|43612.4|43592.4|43670.6|43650.6|43609.9|43589.9|293
1712919000000|2024-04-12 10:50:00|43614.3|43594.3|43572.4|43552.4|43614.3|43594.3|43551.7|43531.7|607
1712919300000|2024-04-12 10:55:00|43574.3|43554.3|43549.3|43529.3|43577.4|43557.4|43526.2|43506.2|514
1712919600000|2024-04-12 11:00:00|43548.1|43528.1|43501.9|43481.9|43548.1|43528.1|43479.4|43459.4|424
1712919900000|2024-04-12 11:05:00|43496.9|43476.9|43466.9|43446.9|43496.9|43476.9|43419.3|43399.3|563
1712920200000|2024-04-12 11:10:00|43464.4|43444.4|43525.1|43505.1|43526.9|43506.9|43451.3|43431.3|317
1712920500000|2024-04-12 11:15:00|43526.9|43506.9|43478.1|43458.1|43530.1|43510.1|43463.8|43443.8|320
1712920800000|2024-04-12 11:20:00|43476.3|43456.3|43455.1|43435.1|43489.4|43469.4|43443.2|43423.2|208
1712921100000|2024-04-12 11:25:00|43458.2|43438.2|43469.5|43449.5|43496.4|43476.4|43454.5|43434.5|286
1712921400000|2024-04-12 11:30:00|43471.4|43451.4|43499.5|43479.5|43537|43517|43471.4|43451.4|419
1712921700000|2024-04-12 11:35:00|43501.4|43481.4|43560.8|43540.8|43564|43544|43497.7|43477.7|422
1712922000000|2024-04-12 11:40:00|43565.8|43545.8|43603.3|43583.3|43606.4|43586.4|43545.8|43525.8|392
1712922300000|2024-04-12 11:45:00|43601.4|43581.4|43609.5|43589.5|43609.5|43589.5|43585.8|43565.8|382
1712922600000|2024-04-12 11:50:00|43610.2|43590.2|43608.3|43588.3|43645.8|43625.8|43603.3|43583.3|336
1712922900000|2024-04-12 11:55:00|43610.2|43590.2|43643.3|43623.3|43649.6|43629.6|43610.2|43590.2|290
1712923200000|2024-04-12 12:00:00|43645.2|43625.2|43677|43657|43682|43662|43615.8|43595.8|414
1712923500000|2024-04-12 12:05:00|43672|43652|43600.8|43580.8|43672|43652|43600.8|43580.8|460
1712923800000|2024-04-12 12:10:00|43596.4|43576.4|43609.5|43589.5|43623.9|43603.9|43549.5|43529.5|1144
1712924100000|2024-04-12 12:15:00|43607|43587|43619.5|43599.5|43641.4|43621.4|43583.2|43563.2|798
1712924400000|2024-04-12 12:20:00|43622|43602|43618.2|43598.2|43673.9|43653.9|43612|43592|662
1712924700000|2024-04-12 12:25:00|43620.1|43600.1|43619.5|43599.5|43655.1|43635.1|43616.4|43596.4|600
1712925000000|2024-04-12 12:30:00|43618.8|43598.8|43628.2|43608.2|43641.3|43621.3|43613.8|43593.8|443
1712925300000|2024-04-12 12:35:00|43628.8|43608.8|43559.4|43539.4|43637|43617|43556.3|43536.3|993
1712925600000|2024-04-12 12:40:00|43561.3|43541.3|43566.3|43546.3|43581.9|43561.9|43543.2|43523.2|636
1712925900000|2024-04-12 12:45:00|43563.2|43543.2|43543.2|43523.2|43578.2|43558.2|43543.2|43523.2|550
1712926200000|2024-04-12 12:50:00|43540|43520|43527.5|43507.5|43560|43540|43506.9|43486.9|671
1712926500000|2024-04-12 12:55:00|43529.4|43509.4|43539.5|43519.5|43541.3|43521.3|43507.6|43487.6|697
1712926800000|2024-04-12 13:00:00|43540.8|43520.8|43603.9|43583.9|43680.2|43660.2|43520.1|43500.1|1825
1712927100000|2024-04-12 13:05:00|43598.9|43578.9|43653.9|43633.9|43718.3|43698.3|43555.1|43535.1|1151
1712927400000|2024-04-12 13:10:00|43655.7|43635.7|43757.7|43737.7|43767.1|43747.1|43633.2|43613.2|847
1712927700000|2024-04-12 13:15:00|43759.5|43739.5|43750.2|43730.2|43793.3|43773.3|43701.4|43681.4|1196
1712928000000|2024-04-12 13:20:00|43750.8|43730.8|43706.4|43686.4|43768.9|43748.9|43698.3|43678.3|686
1712928300000|2024-04-12 13:25:00|43705.8|43685.8|43658.9|43638.9|43728.9|43708.9|43654.6|43634.6|727
1712928600000|2024-04-12 13:30:00|43656.4|43636.4|43674.6|43654.6|43690.9|43670.9|43564.6|43544.6|1186
1712928900000|2024-04-12 13:35:00|43672.7|43652.7|43591.5|43571.5|43694|43674|43583.4|43563.4|961
1712929200000|2024-04-12 13:40:00|43589.7|43569.7|43656.5|43636.5|43659.7|43639.7|43589|43569|588
1712929500000|2024-04-12 13:45:00|43654|43634|43565.2|43545.2|43673.4|43653.4|43559.6|43539.6|713
1712929800000|2024-04-12 13:50:00|43565.8|43545.8|43577.1|43557.1|43589.6|43569.6|43520.9|43500.9|953
1712930100000|2024-04-12 13:55:00|43572.1|43552.1|43567.7|43547.7|43572.1|43552.1|43513.9|43493.9|609
1712930400000|2024-04-12 14:00:00|43567.1|43547.1|43517.1|43497.1|43580.2|43560.2|43469|43449|958
1712930700000|2024-04-12 14:05:00|43517.8|43497.8|43319.6|43299.6|43555.3|43535.3|43297.1|43277.1|1514
1712931000000|2024-04-12 14:10:00|43321.5|43301.5|43466.5|43446.5|43469.6|43449.6|43307.7|43287.7|1032
1712931300000|2024-04-12 14:15:00|43464|43444|43524|43504|43534|43514|43429|43409|913
1712931600000|2024-04-12 14:20:00|43522.2|43502.2|43424.6|43404.6|43537.2|43517.2|43408.4|43388.4|686
1712931900000|2024-04-12 14:25:00|43425.3|43405.3|43444|43424|43454|43434|43400.2|43380.2|883
1712932200000|2024-04-12 14:30:00|43445.9|43425.9|43417.1|43397.1|43501.5|43481.5|43397.1|43377.1|758
1712932500000|2024-04-12 14:35:00|43415.2|43395.2|43322.1|43302.1|43427.1|43407.1|43322.1|43302.1|969
1712932800000|2024-04-12 14:40:00|43325.2|43305.2|43345.8|43325.8|43379|43359|43319.6|43299.6|745
1712933100000|2024-04-12 14:45:00|43347.7|43327.7|43355.2|43335.2|43404|43384|43319.6|43299.6|736
1712933400000|2024-04-12 14:50:00|43355.9|43335.9|43480.3|43460.3|43482.2|43462.2|43355.2|43335.2|601
1712933700000|2024-04-12 14:55:00|43482.2|43462.2|43481.5|43461.5|43518.4|43498.4|43464.7|43444.7|765
1712934000000|2024-04-12 15:00:00|43482.2|43462.2|43576.6|43556.6|43612.2|43592.2|43464|43444|1339
1712934300000|2024-04-12 15:05:00|43574.1|43554.1|43486.6|43466.6|43582.2|43562.2|43465.3|43445.3|765
1712934600000|2024-04-12 15:10:00|43488.5|43468.5|43355.9|43335.9|43492.3|43472.3|43355.9|43335.9|1010
1712934900000|2024-04-12 15:15:00|43358.4|43338.4|43338.5|43318.5|43376|43356|43314.1|43294.1|770
1712935200000|2024-04-12 15:20:00|43336|43316|43288.5|43268.5|43354.7|43334.7|43284.7|43264.7|675
1712935500000|2024-04-12 15:25:00|43286|43266|43287.2|43267.2|43314.7|43294.7|43269.1|43249.1|889
1712935800000|2024-04-12 15:30:00|43287.9|43267.9|43215.3|43195.3|43299.1|43279.1|43108.4|43088.4|1956
1712936100000|2024-04-12 15:35:00|43213.5|43193.5|43067.8|43047.8|43213.5|43193.5|43064.7|43044.7|1747
1712936400000|2024-04-12 15:40:00|43069.7|43049.7|43107.9|43087.9|43159.8|43139.8|43040.3|43020.3|1392
1712936700000|2024-04-12 15:45:00|43104.1|43084.1|43219.1|43199.1|43219.1|43199.1|43082.3|43062.3|1082
1712937000000|2024-04-12 15:50:00|43218.5|43198.5|43192.2|43172.2|43222.2|43202.2|43126|43106|612
1712937300000|2024-04-12 15:55:00|43192.3|43172.3|43277.3|43257.3|43278.5|43258.5|43182.3|43162.3|623
1712937600000|2024-04-12 16:00:00|43273.5|43253.5|43109.1|43089.1|43275.4|43255.4|43103.5|43083.5|967
1712937900000|2024-04-12 16:05:00|43107.3|43087.3|43149.2|43129.2|43169.8|43149.8|43107.3|43087.3|671
1712938200000|2024-04-12 16:10:00|43147.9|43127.9|43172.3|43152.3|43189.8|43169.8|43115.4|43095.4|532
1712938500000|2024-04-12 16:15:00|43174.8|43154.8|43067.9|43047.9|43178.6|43158.6|43062.9|43042.9|924
1712938800000|2024-04-12 16:20:00|43065.4|43045.4|43024.9|43004.9|43070.4|43050.4|42987.3|42967.3|1378
1712939100000|2024-04-12 16:25:00|43025.5|43005.5|42972.4|42952.4|43061.1|43041.1|42952.4|42932.4|1069
1712939400000|2024-04-12 16:30:00|42970.5|42950.5|42986.2|42966.2|42986.2|42966.2|42921.7|42901.7|1151
1712939700000|2024-04-12 16:35:00|42986.8|42966.8|42914.3|42894.3|43013|42993|42884.9|42864.9|1288
1712940000000|2024-04-12 16:40:00|42912.4|42892.4|42871.8|42851.8|42934.9|42914.9|42855|42835|924
1712940300000|2024-04-12 16:45:00|42876.8|42856.8|42782.4|42762.4|42879.3|42859.3|42782.4|42762.4|1181
1712940600000|2024-04-12 16:50:00|42781.8|42761.8|42836.9|42816.9|42878.1|42858.1|42780.6|42760.6|1514
1712940900000|2024-04-12 16:55:00|42835.6|42815.6|42828.7|42808.7|42843.7|42823.7|42767.5|42747.5|2340
1712941200000|2024-04-12 17:00:00|42831.9|42811.9|42901.9|42881.9|42903.8|42883.8|42812.5|42792.5|1716
1712941500000|2024-04-12 17:05:00|42903.8|42883.8|42860.6|42840.6|42919.4|42899.4|42855|42835|259
1712941800000|2024-04-12 17:10:00|42861.3|42841.3|42848.8|42828.8|42880|42860|42827.5|42807.5|309
1712942100000|2024-04-12 17:15:00|42848.2|42828.2|42840.7|42820.7|42895|42875|42840|42820|230
1712942400000|2024-04-12 17:20:00|42837.5|42817.5|42812|42792|42842.5|42822.5|42802.6|42782.6|183
1712942700000|2024-04-12 17:25:00|42815.7|42795.7|42847.6|42827.6|42847.6|42827.6|42803.2|42783.2|221
1712943000000|2024-04-12 17:30:00|42850.1|42830.1|42893.2|42873.2|42912.6|42892.6|42837.6|42817.6|509
1712943300000|2024-04-12 17:35:00|42892.6|42872.6|42884.5|42864.5|42892.6|42872.6|42852|42832|274
1712943600000|2024-04-12 17:40:00|42882.6|42862.6|42885.1|42865.1|42917.6|42897.6|42877.6|42857.6|431
1712943900000|2024-04-12 17:45:00|42887.6|42867.6|42909.5|42889.5|42917.6|42897.6|42867.6|42847.6|188
1712944200000|2024-04-12 17:50:00|42910.1|42890.1|42942|42922|42945.2|42925.2|42900.2|42880.2|262
1712944500000|2024-04-12 17:55:00|42942.7|42922.7|42919.5|42899.5|42947.7|42927.7|42903.3|42883.3|280
1712944800000|2024-04-12 18:00:00|42917.7|42897.7|42900.8|42880.8|42917.7|42897.7|42867.7|42847.7|157
1712945100000|2024-04-12 18:05:00|42901.5|42881.5|42925.8|42905.8|42935.8|42915.8|42901.5|42881.5|103
1712945400000|2024-04-12 18:10:00|42925.2|42905.2|42925.9|42905.9|42942.7|42922.7|42920.2|42900.2|125
1712945700000|2024-04-12 18:15:00|42923.4|42903.4|42917.7|42897.7|42927.7|42907.7|42902.7|42882.7|102
1712946000000|2024-04-12 18:20:00|42918.4|42898.4|42895.9|42875.9|42930.9|42910.9|42895.3|42875.3|138
1712946300000|2024-04-12 18:25:00|42892.8|42872.8|42880.9|42860.9|42893.4|42873.4|42875.3|42855.3|116
1712946600000|2024-04-12 18:30:00|42882.8|42862.8|42889.1|42869.1|42904.7|42884.7|42875.9|42855.9|185
1712946900000|2024-04-12 18:35:00|42885.9|42865.9|42865.9|42845.9|42890.9|42870.9|42860.9|42840.9|145
1712947200000|2024-04-12 18:40:00|42864.1|42844.1|42834.1|42814.1|42867.8|42847.8|42827.2|42807.2|184
1712947500000|2024-04-12 18:45:00|42836|42816|42825.3|42805.3|42845.3|42825.3|42825.3|42805.3|79
1712947800000|2024-04-12 18:50:00|42826|42806|42862.9|42842.9|42862.9|42842.9|42826|42806|111
1712948100000|2024-04-12 18:55:00|42862.2|42842.2|42832.3|42812.3|42869.7|42849.7|42831.6|42811.6|110
1712948400000|2024-04-12 19:00:00|42834.1|42814.1|42819.8|42799.8|42834.1|42814.1|42790.4|42770.4|322
1712948700000|2024-04-12 19:05:00|42822.9|42802.9|42867.9|42847.9|42879.2|42859.2|42822.9|42802.9|199
1712949000000|2024-04-12 19:10:00|42868.5|42848.5|42842.3|42822.3|42868.5|42848.5|42839.2|42819.2|139
1712949300000|2024-04-12 19:15:00|42844.8|42824.8|42871.1|42851.1|42876.7|42856.7|42836.7|42816.7|139
1712949600000|2024-04-12 19:20:00|42873.6|42853.6|42911.1|42891.1|42911.1|42891.1|42871.1|42851.1|134
1712949900000|2024-04-12 19:25:00|42911.7|42891.7|42901.1|42881.1|42913.6|42893.6|42896.1|42876.1|159
1712950200000|2024-04-12 19:30:00|42901.7|42881.7|42887.4|42867.4|42911.8|42891.8|42882.4|42862.4|348
1712950500000|2024-04-12 19:35:00|42883|42863|42863|42843|42888|42868|42863|42843|114
1712950800000|2024-04-12 19:40:00|42864.9|42844.9|42863|42843|42869.9|42849.9|42853.6|42833.6|158
1712951100000|2024-04-12 19:45:00|42864.9|42844.9|42874.3|42854.3|42876.8|42856.8|42864.9|42844.9|125
1712951400000|2024-04-12 19:50:00|42874.9|42854.9|42844.9|42824.9|42874.9|42854.9|42829.9|42809.9|128
1712951700000|2024-04-12 19:55:00|42846.8|42826.8|42836.8|42816.8|42857.4|42837.4|42832.5|42812.5|140
1712952000000|2024-04-12 20:00:00|42835|42815|42830|42810|42841.2|42821.2|42826.2|42806.2|77
1712952300000|2024-04-12 20:05:00|42829.4|42809.4|42835|42815|42835|42815|42826.9|42806.9|33
1712952600000|2024-04-12 20:10:00|42833.1|42813.1|42837.5|42817.5|42837.5|42817.5|42828.1|42808.1|52
1712952900000|2024-04-12 20:15:00|42840|42820|42835.7|42815.7|42840|42820|42825|42805|48
1712953200000|2024-04-12 20:20:00|42837.5|42817.5|42831.3|42811.3|42838.2|42818.2|42830.7|42810.7|27
1712953500000|2024-04-12 20:25:00|42829.4|42809.4|42814.4|42794.4|42831.3|42811.3|42813.8|42793.8|55
1712953800000|2024-04-12 20:30:00|42816.3|42796.3|42811.3|42791.3|42816.3|42796.3|42811.3|42791.3|34
1712954100000|2024-04-12 20:35:00|42813.2|42793.2|42819.5|42799.5|42821.3|42801.3|42813.2|42793.2|25
1712954400000|2024-04-12 20:40:00|42821.4|42801.4|42813.9|42793.9|42824.5|42804.5|42813.9|42793.9|34
1712954700000|2024-04-12 20:45:00|42814.5|42794.5|43283.3|43263.3|43293.9|43273.9|42806.4|42786.4|1207
1712955000000|2024-04-12 20:50:00|43281.4|43261.4|43212.7|43192.7|43300.2|43280.2|43142|43122|692
1712955300000|2024-04-12 20:55:00|43212|43192|43398.3|43378.3|43446.4|43426.4|43187|43167|532
1713132000000|2024-04-14 22:00:00|43894.9|43874.9|43850.4|43830.4|44162.9|44142.9|43815.5|43795.5|2401
1713132300000|2024-04-14 22:05:00|43856.5|43836.5|43876.8|43856.8|43900.7|43880.7|43772.6|43752.6|1004
1713132600000|2024-04-14 22:10:00|43877.3|43857.3|43736|43716|43878.7|43858.7|43659.9|43639.9|941
1713132900000|2024-04-14 22:15:00|43734.1|43714.1|43666.3|43646.3|43746|43726|43640.2|43620.2|348
1713133200000|2024-04-14 22:20:00|43668.8|43648.8|43583.8|43563.8|43668.8|43648.8|43554.1|43534.1|681
1713133500000|2024-04-14 22:25:00|43583.9|43563.9|43731.9|43711.9|43747.5|43727.5|43558.9|43538.9|480
1713133800000|2024-04-14 22:30:00|43727.5|43707.5|43693|43673|43730.5|43710.5|43678.9|43658.9|219
1713134100000|2024-04-14 22:35:00|43691.9|43671.9|43677.5|43657.5|43704.4|43684.4|43657.5|43637.5|142
1713134400000|2024-04-14 22:40:00|43676.9|43656.9|43738.4|43718.4|43738.9|43718.9|43668.3|43648.3|256
1713134700000|2024-04-14 22:45:00|43733.9|43713.9|43681.4|43661.4|43741.4|43721.4|43678.9|43658.9|118
1713135000000|2024-04-14 22:50:00|43680.9|43660.9|43652.3|43632.3|43680.9|43660.9|43636.4|43616.4|127
1713135300000|2024-04-14 22:55:00|43654.8|43634.8|43637.9|43617.9|43654.8|43634.8|43637.3|43617.3|98
1713135600000|2024-04-14 23:00:00|43639.8|43619.8|43705.4|43685.4|43705.4|43685.4|43636.8|43616.8|214
1713135900000|2024-04-14 23:05:00|43704|43684|43700.2|43680.2|43734.6|43714.6|43693.7|43673.7|142
1713136200000|2024-04-14 23:10:00|43703.2|43683.2|43741.3|43721.3|43757.4|43737.4|43702.7|43682.7|155
1713136500000|2024-04-14 23:15:00|43740.7|43720.7|43751.8|43731.8|43764.3|43744.3|43726.8|43706.8|198
1713136800000|2024-04-14 23:20:00|43754.3|43734.3|43778.8|43758.8|43799.9|43779.9|43754.3|43734.3|225
1713137100000|2024-04-14 23:25:00|43778.2|43758.2|43747.9|43727.9|43778.2|43758.2|43733.8|43713.8|134
1713137400000|2024-04-14 23:30:00|43747.4|43727.4|43719.4|43699.4|43752.4|43732.4|43718.8|43698.8|89
1713137700000|2024-04-14 23:35:00|43719.9|43699.9|43703.8|43683.8|43724.4|43704.4|43687.4|43667.4|151
1713138000000|2024-04-14 23:40:00|43699.4|43679.4|43671.4|43651.4|43704.4|43684.4|43664.4|43644.4|130
1713138300000|2024-04-14 23:45:00|43669.4|43649.4|43709.4|43689.4|43713.9|43693.9|43669.4|43649.4|82
1713138600000|2024-04-14 23:50:00|43706.4|43686.4|43593.9|43573.9|43706.4|43686.4|43593.9|43573.9|242
1713138900000|2024-04-14 23:55:00|43595.8|43575.8|43600.3|43580.3|43623.3|43603.3|43589.7|43569.7|254
1713139200000|2024-04-15 00:00:00|43600.9|43580.9|43738.5|43718.5|43967.8|43947.8|43600.9|43580.9|1461
1713139500000|2024-04-15 00:05:00|43741.7|43721.7|43739.9|43719.9|43816.5|43796.5|43711.3|43691.3|621
1713139800000|2024-04-15 00:10:00|43741.8|43721.8|43880.8|43860.8|43905.8|43885.8|43741.8|43721.8|762
1713140100000|2024-04-15 00:15:00|43880.2|43860.2|43871.3|43851.3|43894.7|43874.7|43823.3|43803.3|335
1713140400000|2024-04-15 00:20:00|43871.9|43851.9|43875.8|43855.8|43915.2|43895.2|43840.8|43820.8|362
1713140700000|2024-04-15 00:25:00|43874.7|43854.7|43799.4|43779.4|43890.8|43870.8|43778.3|43758.3|297
1713141000000|2024-04-15 00:30:00|43798.9|43778.9|43723.3|43703.3|43803.3|43783.3|43688.9|43668.9|533
1713141300000|2024-04-15 00:35:00|43722.8|43702.8|43685.9|43665.9|43726.4|43706.4|43680.3|43660.3|144
1713141600000|2024-04-15 00:40:00|43685.3|43665.3|43680.9|43660.9|43701.4|43681.4|43675.9|43655.9|133
1713141900000|2024-04-15 00:45:00|43685.9|43665.9|43582.5|43562.5|43688.4|43668.4|43577|43557|543
1713142200000|2024-04-15 00:50:00|43583.1|43563.1|43482.5|43462.5|43583.4|43563.4|43462.5|43442.5|737
1713142500000|2024-04-15 00:55:00|43483.1|43463.1|43521.7|43501.7|43521.7|43501.7|43448.6|43428.6|607
1713142800000|2024-04-15 01:00:00|43523.6|43503.6|43378.3|43358.3|43556.1|43536.1|43292.8|43272.8|1816
1713143100000|2024-04-15 01:05:00|43378.9|43358.9|43182.8|43162.8|43385.8|43365.8|43167.8|43147.8|911
1713143400000|2024-04-15 01:10:00|43181.7|43161.7|43017.8|42997.8|43232.8|43212.8|42984.5|42964.5|1181
1713143700000|2024-04-15 01:15:00|43017.3|42997.3|42996.4|42976.4|43098.4|43078.4|42970.3|42950.3|857
1713144000000|2024-04-15 01:20:00|42993.9|42973.9|43156.4|43136.4|43161.4|43141.4|42993.9|42973.9|590
1713144300000|2024-04-15 01:25:00|43158.4|43138.4|43221.5|43201.5|43242.5|43222.5|43127.9|43107.9|458
1713144600000|2024-04-15 01:30:00|43222|43202|43307.6|43287.6|43315.6|43295.6|43219|43199|567
1713144900000|2024-04-15 01:35:00|43300.1|43280.1|43273.1|43253.1|43332.6|43312.6|43267.6|43247.6|583
1713145200000|2024-04-15 01:40:00|43269.2|43249.2|43173.1|43153.1|43311.7|43291.7|43167|43147|265
1713145500000|2024-04-15 01:45:00|43176.7|43156.7|43102.6|43082.6|43202.6|43182.6|43072.6|43052.6|503
1713145800000|2024-04-15 01:50:00|43105.1|43085.1|43168.7|43148.7|43178.7|43158.7|43105.1|43085.1|145
1713146100000|2024-04-15 01:55:00|43167.6|43147.6|43162.6|43142.6|43231.2|43211.2|43162.6|43142.6|360
1713146400000|2024-04-15 02:00:00|43163.2|43143.2|43203.7|43183.7|43231.2|43211.2|43152.1|43132.1|329
1713146700000|2024-04-15 02:05:00|43210.7|43190.7|43230.7|43210.7|43271.2|43251.2|43196.2|43176.2|199
1713147000000|2024-04-15 02:10:00|43231.3|43211.3|43273.8|43253.8|43280.2|43260.2|43220.2|43200.2|198
1713147300000|2024-04-15 02:15:00|43274.3|43254.3|43306.8|43286.8|43325.4|43305.4|43274.3|43254.3|289
1713147600000|2024-04-15 02:20:00|43309.3|43289.3|43322.4|43302.4|43322.4|43302.4|43290.4|43270.4|111
1713147900000|2024-04-15 02:25:00|43322.9|43302.9|43332.4|43312.4|43341|43321|43305.4|43285.4|123
1713148200000|2024-04-15 02:30:00|43332.9|43312.9|43262.4|43242.4|43339.9|43319.9|43257.9|43237.9|189
1713148500000|2024-04-15 02:35:00|43263|43243|43284.4|43264.4|43292.4|43272.4|43254.4|43234.4|110
1713148800000|2024-04-15 02:40:00|43282.4|43262.4|43284.4|43264.4|43304.9|43284.9|43255.5|43235.5|78
1713149100000|2024-04-15 02:45:00|43284.9|43264.9|43235.3|43215.3|43284.9|43264.9|43227.2|43207.2|197
1713149400000|2024-04-15 02:50:00|43237.3|43217.3|43252.8|43232.8|43257.8|43237.8|43197.8|43177.8|114
1713149700000|2024-04-15 02:55:00|43255.3|43235.3|43250.3|43230.3|43278.4|43258.4|43237.8|43217.8|91
1713150000000|2024-04-15 03:00:00|43249.8|43229.8|43236.8|43216.8|43252.8|43232.8|43191.8|43171.8|151
1713150300000|2024-04-15 03:05:00|43234.8|43214.8|43233.7|43213.7|43236.8|43216.8|43200.7|43180.7|96
1713150600000|2024-04-15 03:10:00|43231.8|43211.8|43187.7|43167.7|43234.3|43214.3|43180.7|43160.7|221
1713150900000|2024-04-15 03:15:00|43188.2|43168.2|43171.6|43151.6|43195.2|43175.2|43164.6|43144.6|94
1713151200000|2024-04-15 03:20:00|43169.1|43149.1|43193.8|43173.8|43193.8|43173.8|43164.6|43144.6|105
1713151500000|2024-04-15 03:25:00|43195.7|43175.7|43241.6|43221.6|43245.8|43225.8|43195.2|43175.2|96
1713151800000|2024-04-15 03:30:00|43237.2|43217.2|43272.7|43252.7|43285.8|43265.8|43232.7|43212.7|77
1713152100000|2024-04-15 03:35:00|43275.2|43255.2|43300.8|43280.8|43301.3|43281.3|43273.3|43253.3|92
1713152400000|2024-04-15 03:40:00|43300.2|43280.2|43317.8|43297.8|43328.3|43308.3|43275.8|43255.8|125
1713152700000|2024-04-15 03:45:00|43315.8|43295.8|43300.8|43280.8|43315.8|43295.8|43293.3|43273.3|43
1713153000000|2024-04-15 03:50:00|43298.9|43278.9|43295.8|43275.8|43300.8|43280.8|43288.3|43268.3|33
1713153300000|2024-04-15 03:55:00|43290.8|43270.8|43273.9|43253.9|43293.3|43273.3|43271.4|43251.4|21
1713153600000|2024-04-15 04:00:00|43275.9|43255.9|43255.9|43235.9|43278.9|43258.9|43248.4|43228.4|85
1713153900000|2024-04-15 04:05:00|43253.4|43233.4|43250.9|43230.9|43260.9|43240.9|43243.4|43223.4|44
1713154200000|2024-04-15 04:10:00|43250.3|43230.3|43230.9|43210.9|43250.9|43230.9|43223.4|43203.4|31
1713154500000|2024-04-15 04:15:00|43230.4|43210.4|43200.4|43180.4|43230.9|43210.9|43192.9|43172.9|102
1713154800000|2024-04-15 04:20:00|43202.9|43182.9|43154.3|43134.3|43202.9|43182.9|43135.4|43115.4|140
1713155100000|2024-04-15 04:25:00|43151.8|43131.8|43154.9|43134.9|43157.4|43137.4|43134.3|43114.3|94
1713155400000|2024-04-15 04:30:00|43152.4|43132.4|43151|43131|43161|43141|43133.8|43113.8|133
1713155700000|2024-04-15 04:35:00|43150.4|43130.4|43171|43151|43171|43151|43138.5|43118.5|53
1713156000000|2024-04-15 04:40:00|43168.5|43148.5|43132.4|43112.4|43171|43151|43109.9|43089.9|141
1713156300000|2024-04-15 04:45:00|43134.9|43114.9|43133|43113|43145.5|43125.5|43129.9|43109.9|45
1713156600000|2024-04-15 04:50:00|43129.9|43109.9|43152.5|43132.5|43155|43135|43127.4|43107.4|42
1713156900000|2024-04-15 04:55:00|43150|43130|43160|43140|43172.5|43152.5|43147.5|43127.5|36
1713157200000|2024-04-15 05:00:00|43159.4|43139.4|43200|43180|43200|43180|43139.4|43119.4|251
1713157500000|2024-04-15 05:05:00|43197.5|43177.5|43172.5|43152.5|43197.5|43177.5|43135.5|43115.5|123
1713157800000|2024-04-15 05:10:00|43175|43155|43180|43160|43188.1|43168.1|43169.5|43149.5|55
1713158100000|2024-04-15 05:15:00|43178.1|43158.1|43175|43155|43178.1|43158.1|43160|43140|39
1713158400000|2024-04-15 05:20:00|43180|43160|43170.1|43150.1|43184.5|43164.5|43154.5|43134.5|139
1713158700000|2024-04-15 05:25:00|43165.1|43145.1|43210.1|43190.1|43225.6|43205.6|43165.1|43145.1|135
1713159000000|2024-04-15 05:30:00|43210.6|43190.6|43225.4|43205.4|43236.5|43216.5|43185.4|43165.4|197
1713159300000|2024-04-15 05:35:00|43223.5|43203.5|43276|43256|43280.5|43260.5|43213.5|43193.5|131
1713159600000|2024-04-15 05:40:00|43275.5|43255.5|43314|43294|43316|43296|43254|43234|154
1713159900000|2024-04-15 05:45:00|43313.5|43293.5|43336|43316|43345|43325|43294.1|43274.1|170
1713160200000|2024-04-15 05:50:00|43339.1|43319.1|43347.7|43327.7|43354.6|43334.6|43304.1|43284.1|316
1713160500000|2024-04-15 05:55:00|43350.2|43330.2|43355.2|43335.2|43393.7|43373.7|43340.7|43320.7|354
1713160800000|2024-04-15 06:00:00|43354.6|43334.6|43339.1|43319.1|43359.1|43339.1|43308.6|43288.6|382
1713161100000|2024-04-15 06:05:00|43338.6|43318.6|43294.7|43274.7|43338.6|43318.6|43272.2|43252.2|183
1713161400000|2024-04-15 06:10:00|43297.2|43277.2|43401.3|43381.3|43427.4|43407.4|43297.2|43277.2|305
1713161700000|2024-04-15 06:15:00|43396.8|43376.8|43393.8|43373.8|43435.2|43415.2|43372.7|43352.7|225
1713162000000|2024-04-15 06:20:00|43391.3|43371.3|43409.9|43389.9|43418.3|43398.3|43371.3|43351.3|181
1713162300000|2024-04-15 06:25:00|43412.9|43392.9|43451|43431|43451|43431|43394.9|43374.9|265
1713162600000|2024-04-15 06:30:00|43452.4|43432.4|43478.9|43458.9|43499.9|43479.9|43431.9|43411.9|329
1713162900000|2024-04-15 06:35:00|43479.4|43459.4|43511.4|43491.4|43566.4|43546.4|43478.9|43458.9|489
1713163200000|2024-04-15 06:40:00|43508.9|43488.9|43509.8|43489.8|43512.4|43492.4|43450.3|43430.3|325
1713163500000|2024-04-15 06:45:00|43512.3|43492.3|43542.8|43522.8|43553.4|43533.4|43500.3|43480.3|189
1713163800000|2024-04-15 06:50:00|43543.4|43523.4|43428.7|43408.7|43570.3|43550.3|43426.2|43406.2|505
1713164100000|2024-04-15 06:55:00|43426.2|43406.2|43468.9|43448.9|43472|43452|43404.3|43384.3|277
1713164400000|2024-04-15 07:00:00|43466.4|43446.4|43460|43440|43482.5|43462.5|43408.9|43388.9|289
1713164700000|2024-04-15 07:05:00|43462.5|43442.5|43476.1|43456.1|43485.6|43465.6|43431.1|43411.1|235
1713165000000|2024-04-15 07:10:00|43475.6|43455.6|43354.2|43334.2|43488.1|43468.1|43333.6|43313.6|412
1713165300000|2024-04-15 07:15:00|43354.7|43334.7|43352.6|43332.6|43413.6|43393.6|43329.2|43309.2|347
1713165600000|2024-04-15 07:20:00|43351.5|43331.5|43258.1|43238.1|43351.5|43331.5|43258.1|43238.1|292
1713165900000|2024-04-15 07:25:00|43258.6|43238.6|43272.8|43252.8|43287.8|43267.8|43196.7|43176.7|538
1713166200000|2024-04-15 07:30:00|43274.7|43254.7|43239.2|43219.2|43279.7|43259.7|43225.6|43205.6|251
1713166500000|2024-04-15 07:35:00|43237.2|43217.2|43302.8|43282.8|43317.8|43297.8|43236.7|43216.7|194
1713166800000|2024-04-15 07:40:00|43302.3|43282.3|43240.8|43220.8|43310.3|43290.3|43240.8|43220.8|168
1713167100000|2024-04-15 07:45:00|43242.8|43222.8|43118.7|43098.7|43249.8|43229.8|43049.6|43029.6|854
1713167400000|2024-04-15 07:50:00|43119.3|43099.3|43169.8|43149.8|43201.8|43181.8|43093.7|43073.7|340
1713167700000|2024-04-15 07:55:00|43170.3|43150.3|43232.9|43212.9|43235.4|43215.4|43170.3|43150.3|184
1713168000000|2024-04-15 08:00:00|43230.4|43210.4|43242.3|43222.3|43301.4|43281.4|43198.8|43178.8|492
1713168300000|2024-04-15 08:05:00|43241.8|43221.8|43225.4|43205.4|43275.4|43255.4|43209.8|43189.8|137
1713168600000|2024-04-15 08:10:00|43230.4|43210.4|43296.5|43276.5|43315.4|43295.4|43230.4|43210.4|184
1713168900000|2024-04-15 08:15:00|43300.9|43280.9|43284|43264|43324.9|43304.9|43275.4|43255.4|171
1713169200000|2024-04-15 08:20:00|43282|43262|43286|43266|43296.5|43276.5|43234|43214|113
1713169500000|2024-04-15 08:25:00|43287.9|43267.9|43175.4|43155.4|43289.9|43269.9|43175.4|43155.4|119
1713169800000|2024-04-15 08:30:00|43174.9|43154.9|43164.9|43144.9|43174.9|43154.9|43145.5|43125.5|199
1713170100000|2024-04-15 08:35:00|43178|43158|43217.4|43197.4|43229.4|43209.4|43178|43158|102
1713170400000|2024-04-15 08:40:00|43216.9|43196.9|43230.5|43210.5|43243|43223|43197.4|43177.4|140
1713170700000|2024-04-15 08:45:00|43225.5|43205.5|43220|43200|43225.5|43205.5|43180|43160|139
1713171000000|2024-04-15 08:50:00|43219.4|43199.4|43195.5|43175.5|43220.5|43200.5|43149.5|43129.5|226
1713171300000|2024-04-15 08:55:00|43195|43175|43223|43203|43238|43218|43173.9|43153.9|95
1713171600000|2024-04-15 09:00:00|43218.9|43198.9|43174.5|43154.5|43218.9|43198.9|43157.5|43137.5|180
1713171900000|2024-04-15 09:05:00|43175.6|43155.6|43155|43135|43193.1|43173.1|43150|43130|68
1713172200000|2024-04-15 09:10:00|43152.5|43132.5|43114|43094|43187.5|43167.5|43111.5|43091.5|178
1713172500000|2024-04-15 09:15:00|43117|43097|43116|43096|43132|43112|43109|43089|108
1713172800000|2024-04-15 09:20:00|43117.9|43097.9|43106.5|43086.5|43119|43099|43098|43078|116
1713173100000|2024-04-15 09:25:00|43107.1|43087.1|43109|43089|43133|43113|43103.5|43083.5|70
1713173400000|2024-04-15 09:30:00|43109.6|43089.6|43124.1|43104.1|43133.5|43113.5|43104.6|43084.6|126
1713173700000|2024-04-15 09:35:00|43129.1|43109.1|43101|43081|43134.1|43114.1|43101|43081|153
1713174000000|2024-04-15 09:40:00|43103|43083|43062.1|43042.1|43123|43103|43061.6|43041.6|109
1713174300000|2024-04-15 09:45:00|43061.6|43041.6|43102.1|43082.1|43102.1|43082.1|43051.6|43031.6|122
1713174600000|2024-04-15 09:50:00|43093.6|43073.6|43097.1|43077.1|43097.1|43077.1|43079.6|43059.6|48
1713174900000|2024-04-15 09:55:00|43099.6|43079.6|43117.2|43097.2|43119.7|43099.7|43097.1|43077.1|74
1713175200000|2024-04-15 10:00:00|43117.7|43097.7|43142.2|43122.2|43147.2|43127.2|43117.2|43097.2|116
1713175500000|2024-04-15 10:05:00|43139.7|43119.7|43151.7|43131.7|43164.2|43144.2|43137.2|43117.2|99
1713175800000|2024-04-15 10:10:00|43151.1|43131.1|43169.2|43149.2|43169.2|43149.2|43144.7|43124.7|97
1713176100000|2024-04-15 10:15:00|43166.7|43146.7|43139.2|43119.2|43166.7|43146.7|43139.2|43119.2|36
1713176400000|2024-04-15 10:20:00|43137.2|43117.2|43169.7|43149.7|43189.7|43169.7|43137.2|43117.2|128
1713176700000|2024-04-15 10:25:00|43165.3|43145.3|43175.3|43155.3|43198.8|43178.8|43164.7|43144.7|80
1713177000000|2024-04-15 10:30:00|43174.8|43154.8|43175.8|43155.8|43178.3|43158.3|43162.8|43142.8|46
1713177300000|2024-04-15 10:35:00|43175.3|43155.3|43195.3|43175.3|43203.3|43183.3|43158.9|43138.9|152
1713177600000|2024-04-15 10:40:00|43194.8|43174.8|43264.4|43244.4|43264.4|43244.4|43190.3|43170.3|299
1713177900000|2024-04-15 10:45:00|43261.9|43241.9|43271.9|43251.9|43276.4|43256.4|43241.9|43221.9|155
1713178200000|2024-04-15 10:50:00|43271.4|43251.4|43296.4|43276.4|43303.9|43283.9|43263.4|43243.4|140
1713178500000|2024-04-15 10:55:00|43295.9|43275.9|43276.4|43256.4|43295.9|43275.9|43273.9|43253.9|67
1713178800000|2024-04-15 11:00:00|43278.9|43258.9|43282.5|43262.5|43307|43287|43278.9|43258.9|119
1713179100000|2024-04-15 11:05:00|43285|43265|43367|43347|43367|43347|43274|43254|320
1713179400000|2024-04-15 11:10:00|43369.5|43349.5|43399.5|43379.5|43399.5|43379.5|43356.5|43336.5|298
1713179700000|2024-04-15 11:15:00|43397|43377|43339.5|43319.5|43400|43380|43326.5|43306.5|197
1713180000000|2024-04-15 11:20:00|43342|43322|43322|43302|43349.5|43329.5|43314|43294|134
1713180300000|2024-04-15 11:25:00|43324|43304|43344.5|43324.5|43366.5|43346.5|43324|43304|239
1713180600000|2024-04-15 11:30:00|43345.6|43325.6|43411.5|43391.5|43441|43421|43345.6|43325.6|361
1713180900000|2024-04-15 11:35:00|43412.1|43392.1|43435.6|43415.6|43440.6|43420.6|43379.6|43359.6|378
1713181200000|2024-04-15 11:40:00|43433.7|43413.7|43470.6|43450.6|43487.6|43467.6|43433.7|43413.7|456
1713181500000|2024-04-15 11:45:00|43465.6|43445.6|43474.6|43454.6|43495.7|43475.7|43465.6|43445.6|271
1713181800000|2024-04-15 11:50:00|43472.6|43452.6|43471.2|43451.2|43495.7|43475.7|43450.7|43430.7|257
1713182100000|2024-04-15 11:55:00|43473.2|43453.2|43480.2|43460.2|43494.6|43474.6|43448.7|43428.7|248
1713182400000|2024-04-15 12:00:00|43477.7|43457.7|43413.6|43393.6|43507.7|43487.7|43411.6|43391.6|579
1713182700000|2024-04-15 12:05:00|43411.6|43391.6|43318.5|43298.5|43436.6|43416.6|43318.5|43298.5|773
1713183000000|2024-04-15 12:10:00|43319|43299|43465.6|43445.6|43468.6|43448.6|43319|43299|546
1713183300000|2024-04-15 12:15:00|43463.6|43443.6|43512.2|43492.2|43527.7|43507.7|43451.1|43431.1|645
1713183600000|2024-04-15 12:20:00|43511.7|43491.7|43511.7|43491.7|43534.7|43514.7|43496.7|43476.7|333
1713183900000|2024-04-15 12:25:00|43509.7|43489.7|43513.3|43493.3|43566.7|43546.7|43500.3|43480.3|496
1713184200000|2024-04-15 12:30:00|43512.8|43492.8|43521.7|43501.7|43585.3|43565.3|43409.7|43389.7|823
1713184500000|2024-04-15 12:35:00|43519.7|43499.7|43516.7|43496.7|43573.3|43553.3|43481.7|43461.7|554
1713184800000|2024-04-15 12:40:00|43517.3|43497.3|43637.9|43617.9|43638.4|43618.4|43514.8|43494.8|544
1713185100000|2024-04-15 12:45:00|43638.4|43618.4|43650|43630|43684|43664|43629|43609|707
1713185400000|2024-04-15 12:50:00|43652|43632|43657|43637|43672.5|43652.5|43630|43610|659
1713185700000|2024-04-15 12:55:00|43659|43639|43675.1|43655.1|43690.1|43670.1|43642|43622|560
1713186000000|2024-04-15 13:00:00|43679.1|43659.1|43704.8|43684.8|43746.6|43726.6|43620.2|43600.2|2125
1713186300000|2024-04-15 13:05:00|43705.3|43685.3|43584.3|43564.3|43734.4|43714.4|43564.3|43544.3|1504
1713186600000|2024-04-15 13:10:00|43586.8|43566.8|43550.3|43530.3|43626.4|43606.4|43507.8|43487.8|1263
1713186900000|2024-04-15 13:15:00|43549.8|43529.8|43540.4|43520.4|43583.9|43563.9|43517.3|43497.3|736
1713187200000|2024-04-15 13:20:00|43537.9|43517.9|43593.4|43573.4|43606.9|43586.9|43522.3|43502.3|680
1713187500000|2024-04-15 13:25:00|43591.4|43571.4|43636.4|43616.4|43646.4|43626.4|43589.4|43569.4|804
1713187800000|2024-04-15 13:30:00|43635.9|43615.9|43551.3|43531.3|43649.5|43629.5|43539.3|43519.3|1145
1713188100000|2024-04-15 13:35:00|43554.3|43534.3|43523.3|43503.3|43559.3|43539.3|43470.3|43450.3|815
1713188400000|2024-04-15 13:40:00|43528.3|43508.3|43440.7|43420.7|43555.8|43535.8|43416.2|43396.2|1158
1713188700000|2024-04-15 13:45:00|43443.2|43423.2|43503.2|43483.2|43530.8|43510.8|43441.2|43421.2|928
1713189000000|2024-04-15 13:50:00|43502.7|43482.7|43432.2|43412.2|43521.3|43501.3|43412.2|43392.2|865
1713189300000|2024-04-15 13:55:00|43432.7|43412.7|43464.2|43444.2|43469.2|43449.2|43400.6|43380.6|772
1713189600000|2024-04-15 14:00:00|43461.7|43441.7|43422.2|43402.2|43498.8|43478.8|43412.2|43392.2|585
1713189900000|2024-04-15 14:05:00|43424.2|43404.2|43322.6|43302.6|43463.3|43443.3|43316.2|43296.2|1098
1713190200000|2024-04-15 14:10:00|43322.1|43302.1|43313.2|43293.2|43345.1|43325.1|43232.1|43212.1|1330
1713190500000|2024-04-15 14:15:00|43316.7|43296.7|43406.3|43386.3|43420.8|43400.8|43315.2|43295.2|983
1713190800000|2024-04-15 14:20:00|43401.3|43381.3|43363.8|43343.8|43431.3|43411.3|43322.3|43302.3|611
1713191100000|2024-04-15 14:25:00|43363.3|43343.3|43378.9|43358.9|43449.4|43429.4|43358.3|43338.3|944
1713191400000|2024-04-15 14:30:00|43376.4|43356.4|43420.4|43400.4|43503.4|43483.4|43376.4|43356.4|895
1713191700000|2024-04-15 14:35:00|43417.4|43397.4|43453.5|43433.5|43508.5|43488.5|43404.9|43384.9|819
1713192000000|2024-04-15 14:40:00|43451|43431|43495.5|43475.5|43532.4|43512.4|43438.4|43418.4|853
1713192300000|2024-04-15 14:45:00|43496|43476|43460.9|43440.9|43501|43481|43399.3|43379.3|716
1713192600000|2024-04-15 14:50:00|43463.4|43443.4|43488.4|43468.4|43493.4|43473.4|43420.9|43400.9|342
1713192900000|2024-04-15 14:55:00|43490.9|43470.9|43496.4|43476.4|43518.4|43498.4|43448.4|43428.4|294
1713193200000|2024-04-15 15:00:00|43490.9|43470.9|43472.9|43452.9|43503.9|43483.9|43439.5|43419.5|555
1713193500000|2024-04-15 15:05:00|43472.4|43452.4|43521.5|43501.5|43535|43515|43463.9|43443.9|547
1713193800000|2024-04-15 15:10:00|43519|43499|43512.5|43492.5|43551.5|43531.5|43497|43477|318
1713194100000|2024-04-15 15:15:00|43512|43492|43464.5|43444.5|43541.1|43521.1|43464.5|43444.5|357
1713194400000|2024-04-15 15:20:00|43462|43442|43561.1|43541.1|43571.1|43551.1|43451.5|43431.5|465
1713194700000|2024-04-15 15:25:00|43558.6|43538.6|43662.6|43642.6|43683.1|43663.1|43553.6|43533.6|1127
1713195000000|2024-04-15 15:30:00|43663.1|43643.1|43689.5|43669.5|43723.6|43703.6|43646.5|43626.5|890
1713195300000|2024-04-15 15:35:00|43690.1|43670.1|43717.1|43697.1|43719.6|43699.6|43651.5|43631.5|747
1713195600000|2024-04-15 15:40:00|43716.5|43696.5|43772.6|43752.6|43775.6|43755.6|43716.5|43696.5|918
1713195900000|2024-04-15 15:45:00|43770.6|43750.6|43792.6|43772.6|43803.6|43783.6|43750.6|43730.6|1459
1713196200000|2024-04-15 15:50:00|43794.6|43774.6|43915.1|43895.1|43928.1|43908.1|43782.6|43762.6|1154
1713196500000|2024-04-15 15:55:00|43914.6|43894.6|43968.7|43948.7|43989.7|43969.7|43884.6|43864.6|1356
1713196800000|2024-04-15 16:00:00|43969.2|43949.2|44023.8|44003.8|44028.8|44008.8|43968.7|43948.7|1176
1713197100000|2024-04-15 16:05:00|44026.8|44006.8|43982.3|43962.3|44042.8|44022.8|43965.3|43945.3|666
1713197400000|2024-04-15 16:10:00|43977.8|43957.8|44034.3|44014.3|44047.9|44027.9|43977.3|43957.3|933
1713197700000|2024-04-15 16:15:00|44032.3|44012.3|44025.3|44005.3|44074.3|44054.3|44013.3|43993.3|493
1713198000000|2024-04-15 16:20:00|44027.3|44007.3|43964.3|43944.3|44043.3|44023.3|43959.8|43939.8|687
1713198300000|2024-04-15 16:25:00|43965.3|43945.3|43978.2|43958.2|43988.2|43968.2|43956.8|43936.8|557
1713198600000|2024-04-15 16:30:00|43977.7|43957.7|43950.6|43930.6|43978.2|43958.2|43942.2|43922.2|460
1713198900000|2024-04-15 16:35:00|43946.7|43926.7|43870.2|43850.2|43957.2|43937.2|43854.7|43834.7|779
1713199200000|2024-04-15 16:40:00|43877.7|43857.7|43965.8|43945.8|43965.8|43945.8|43874.2|43854.2|609
1713199500000|2024-04-15 16:45:00|43965.2|43945.2|43960.8|43940.8|43987.8|43967.8|43947.8|43927.8|406
1713199800000|2024-04-15 16:50:00|43962.8|43942.8|44003.8|43983.8|44005.8|43985.8|43947.8|43927.8|363
1713200100000|2024-04-15 16:55:00|44005.8|43985.8|43971.3|43951.3|44034.8|44014.8|43959.7|43939.7|2048
1713200400000|2024-04-15 17:00:00|43973.3|43953.3|43967.3|43947.3|43973.3|43953.3|43925.3|43905.3|517
1713200700000|2024-04-15 17:05:00|43966.8|43946.8|43934.8|43914.8|43980.8|43960.8|43934.8|43914.8|190
1713201000000|2024-04-15 17:10:00|43937.3|43917.3|43929.3|43909.3|43949.8|43929.8|43926.8|43906.8|181
1713201300000|2024-04-15 17:15:00|43928.8|43908.8|43867.8|43847.8|43931.8|43911.8|43867.8|43847.8|641
1713201600000|2024-04-15 17:20:00|43868.3|43848.3|43820.3|43800.3|43872.8|43852.8|43812.8|43792.8|444
1713201900000|2024-04-15 17:25:00|43820.8|43800.8|43828.3|43808.3|43837.8|43817.8|43808.3|43788.3|226
1713202200000|2024-04-15 17:30:00|43826.3|43806.3|43788.3|43768.3|43826.3|43806.3|43755.3|43735.3|304
1713202500000|2024-04-15 17:35:00|43792.8|43772.8|43815.3|43795.3|43832.8|43812.8|43792.8|43772.8|166
1713202800000|2024-04-15 17:40:00|43815.8|43795.8|43786.4|43766.4|43827.8|43807.8|43786.4|43766.4|143
1713203100000|2024-04-15 17:45:00|43784.4|43764.4|43739.4|43719.4|43788.3|43768.3|43723.3|43703.3|280
1713203400000|2024-04-15 17:50:00|43738.9|43718.9|43764.4|43744.4|43771.9|43751.9|43734.4|43714.4|104
1713203700000|2024-04-15 17:55:00|43763.9|43743.9|43789.4|43769.4|43799.4|43779.4|43759.4|43739.4|232
1713204000000|2024-04-15 18:00:00|43788.9|43768.9|43841.9|43821.9|43841.9|43821.9|43786.9|43766.9|199
1713204300000|2024-04-15 18:05:00|43844.4|43824.4|43786.4|43766.4|43849.4|43829.4|43781.9|43761.9|139
1713204600000|2024-04-15 18:10:00|43784.4|43764.4|43768.9|43748.9|43784.4|43764.4|43753.9|43733.9|129
1713204900000|2024-04-15 18:15:00|43769.4|43749.4|43792|43772|43797|43777|43763.9|43743.9|111
1713205200000|2024-04-15 18:20:00|43793.9|43773.9|43775.4|43755.4|43824.5|43804.5|43769|43749|123
1713205500000|2024-04-15 18:25:00|43775.9|43755.9|43754.5|43734.5|43779|43759|43745|43725|105
1713205800000|2024-04-15 18:30:00|43755|43735|43792.5|43772.5|43799.5|43779.5|43749.5|43729.5|183
1713206100000|2024-04-15 18:35:00|43794.5|43774.5|43801.1|43781.1|43823|43803|43794.5|43774.5|71
1713206400000|2024-04-15 18:40:00|43805.5|43785.5|43805.6|43785.6|43815|43795|43803.1|43783.1|35
1713206700000|2024-04-15 18:45:00|43805|43785|43775.6|43755.6|43805.6|43785.6|43771.6|43751.6|80
1713207000000|2024-04-15 18:50:00|43775.1|43755.1|43795.6|43775.6|43795.6|43775.6|43773.1|43753.1|130
1713207300000|2024-04-15 18:55:00|43793.6|43773.6|43801.1|43781.1|43813.6|43793.6|43791.1|43771.1|57
1713207600000|2024-04-15 19:00:00|43800.6|43780.6|43780.6|43760.6|43808.1|43788.1|43780.6|43760.6|93
1713207900000|2024-04-15 19:05:00|43780.1|43760.1|43800.1|43780.1|43802.1|43782.1|43775.6|43755.6|99
1713208200000|2024-04-15 19:10:00|43801.1|43781.1|43833.1|43813.1|43847.1|43827.1|43790.6|43770.6|384
1713208500000|2024-04-15 19:15:00|43835.1|43815.1|43800.6|43780.6|43840.6|43820.6|43795.6|43775.6|93
1713208800000|2024-04-15 19:20:00|43800.7|43780.7|43848.6|43828.6|43859.6|43839.6|43800.1|43780.1|104
1713209100000|2024-04-15 19:25:00|43850.6|43830.6|43854.1|43834.1|43869.1|43849.1|43848.6|43828.6|153
1713209400000|2024-04-15 19:30:00|43854.6|43834.6|43866.6|43846.6|43884.1|43864.1|43854.1|43834.1|59
1713209700000|2024-04-15 19:35:00|43864.7|43844.7|43889.7|43869.7|43889.7|43869.7|43859.7|43839.7|61
1713210000000|2024-04-15 19:40:00|43889.2|43869.2|43870.6|43850.6|43892.2|43872.2|43870.6|43850.6|105
1713210300000|2024-04-15 19:45:00|43868.7|43848.7|43878.7|43858.7|43881.2|43861.2|43845.2|43825.2|121
1713210600000|2024-04-15 19:50:00|43874.7|43854.7|43874.2|43854.2|43876.2|43856.2|43861.7|43841.7|107
1713210900000|2024-04-15 19:55:00|43872.2|43852.2|43898.7|43878.7|43901.2|43881.2|43869.7|43849.7|84
1713211200000|2024-04-15 20:00:00|43899.2|43879.2|43898.7|43878.7|43899.2|43879.2|43878.7|43858.7|71
1713211500000|2024-04-15 20:05:00|43896.2|43876.2|43894.2|43874.2|43904.2|43884.2|43891.7|43871.7|22
1713211800000|2024-04-15 20:10:00|43894.8|43874.8|43894.8|43874.8|43897.3|43877.3|43894.2|43874.2|15
1713212100000|2024-04-15 20:15:00|43897.3|43877.3|43909.3|43889.3|43911.3|43891.3|43897.3|43877.3|36
1713212400000|2024-04-15 20:20:00|43909.8|43889.8|43904.8|43884.8|43913.8|43893.8|43904.8|43884.8|10
1713212700000|2024-04-15 20:25:00|43906.8|43886.8|43902.3|43882.3|43909.3|43889.3|43899.8|43879.8|24
1713213000000|2024-04-15 20:30:00|43904.3|43884.3|43897.3|43877.3|43909.8|43889.8|43897.3|43877.3|37
1713213300000|2024-04-15 20:35:00|43899.3|43879.3|43891.8|43871.8|43899.3|43879.3|43891.8|43871.8|12
1713213600000|2024-04-15 20:40:00|43894.8|43874.8|43890.4|43870.4|43894.8|43874.8|43888.4|43868.4|45
1713213900000|2024-04-15 20:45:00|43892.9|43872.9|43942.9|43922.9|43948.8|43928.8|43892.9|43872.9|96
1713214200000|2024-04-15 20:50:00|43942.4|43922.4|43980.9|43960.9|43986.9|43966.9|43940.9|43920.9|235
1713214500000|2024-04-15 20:55:00|43980.4|43960.4|43978.9|43958.9|43988.4|43968.4|43975.9|43955.9|91
1713218400000|2024-04-15 22:00:00|43897|43877|43935.6|43915.6|43980.6|43960.6|43897|43877|86
1713218700000|2024-04-15 22:05:00|43935.1|43915.1|43966.1|43946.1|43975.1|43955.1|43932.6|43912.6|65
1713219000000|2024-04-15 22:10:00|43963.1|43943.1|43957.6|43937.6|43963.1|43943.1|43952.6|43932.6|24
1713219300000|2024-04-15 22:15:00|43962.1|43942.1|43957.6|43937.6|43962.6|43942.6|43950.6|43930.6|16
1713219600000|2024-04-15 22:20:00|43958.1|43938.1|43962.6|43942.6|43967.1|43947.1|43957.6|43937.6|21
1713219900000|2024-04-15 22:25:00|43962.1|43942.1|43954.6|43934.6|43962.6|43942.6|43954.6|43934.6|12
1713220200000|2024-04-15 22:30:00|43954.1|43934.1|43941.2|43921.2|43957.6|43937.6|43941.2|43921.2|31
1713220500000|2024-04-15 22:35:00|43943.1|43923.1|43945.7|43925.7|43948.7|43928.7|43943.1|43923.1|13
1713220800000|2024-04-15 22:40:00|43943.7|43923.7|43940.7|43920.7|43943.7|43923.7|43940.7|43920.7|11
1713221100000|2024-04-15 22:45:00|43943.7|43923.7|43926.2|43906.2|43945.7|43925.7|43926.2|43906.2|21
1713221400000|2024-04-15 22:50:00|43928.2|43908.2|43912.7|43892.7|43930.7|43910.7|43910.7|43890.7|88
1713221700000|2024-04-15 22:55:00|43910.7|43890.7|43897.7|43877.7|43910.7|43890.7|43895.7|43875.7|60
1713222000000|2024-04-15 23:00:00|43895.7|43875.7|43880.7|43860.7|43895.7|43875.7|43878.7|43858.7|64
1713222300000|2024-04-15 23:05:00|43881.2|43861.2|43873.7|43853.7|43883.2|43863.2|43873.7|43853.7|33
1713222600000|2024-04-15 23:10:00|43875.7|43855.7|43898.3|43878.3|43900.8|43880.8|43875.7|43855.7|43
1713222900000|2024-04-15 23:15:00|43900.2|43880.2|43870.8|43850.8|43900.2|43880.2|43868.8|43848.8|26
1713223200000|2024-04-15 23:20:00|43868.3|43848.3|43875.8|43855.8|43876.3|43856.3|43868.3|43848.3|14
1713223500000|2024-04-15 23:25:00|43875.3|43855.3|43881.3|43861.3|43883.3|43863.3|43873.3|43853.3|16
1713223800000|2024-04-15 23:30:00|43883.8|43863.8|43882.8|43862.8|43888.8|43868.8|43880.8|43860.8|37
1713224100000|2024-04-15 23:35:00|43882.3|43862.3|43878.3|43858.3|43882.8|43862.8|43878.3|43858.3|22
1713224400000|2024-04-15 23:40:00|43880.3|43860.3|43861.8|43841.8|43880.8|43860.8|43841.8|43821.8|156
1713224700000|2024-04-15 23:45:00|43861.3|43841.3|43871.9|43851.9|43873.9|43853.9|43858.8|43838.8|35
1713225000000|2024-04-15 23:50:00|43873.9|43853.9|43869.4|43849.4|43873.9|43853.9|43861.9|43841.9|18
1713225300000|2024-04-15 23:55:00|43871.4|43851.4|43866.9|43846.9|43871.9|43851.9|43858.9|43838.9|32
1713225600000|2024-04-16 00:00:00|43861.9|43841.9|43871.4|43851.4|43873.9|43853.9|43841.9|43821.9|145
1713225900000|2024-04-16 00:05:00|43870.9|43850.9|43882.4|43862.4|43882.4|43862.4|43866.4|43846.4|45
1713226200000|2024-04-16 00:10:00|43881.9|43861.9|43862.4|43842.4|43884.9|43864.9|43859.9|43839.9|51
1713226500000|2024-04-16 00:15:00|43861.9|43841.9|43862.9|43842.9|43867.4|43847.4|43854.4|43834.4|57
1713226800000|2024-04-16 00:20:00|43862.4|43842.4|43848.4|43828.4|43881.9|43861.9|43842.9|43822.9|107
1713227100000|2024-04-16 00:25:00|43849.9|43829.9|43896|43876|43896|43876|43834.5|43814.5|61
1713227400000|2024-04-16 00:30:00|43894|43874|43917|43897|43919.5|43899.5|43892|43872|80
1713227700000|2024-04-16 00:35:00|43919|43899|43925.5|43905.5|43937.5|43917.5|43915|43895|61
1713228000000|2024-04-16 00:40:00|43925|43905|43945|43925|43953|43933|43917|43897|141
1713228300000|2024-04-16 00:45:00|43943|43923|43892.5|43872.5|43949.5|43929.5|43888|43868|82
1713228600000|2024-04-16 00:50:00|43892|43872|43831.5|43811.5|43892|43872|43831.5|43811.5|138
1713228900000|2024-04-16 00:55:00|43829.5|43809.5|43853.1|43833.1|43860.5|43840.5|43807.5|43787.5|140
1713229200000|2024-04-16 01:00:00|43852.5|43832.5|43812.6|43792.6|43918.5|43898.5|43812.1|43792.1|692
1713229500000|2024-04-16 01:05:00|43814.6|43794.6|43777.1|43757.1|43839|43819|43776.1|43756.1|532
1713229800000|2024-04-16 01:10:00|43779.1|43759.1|43850.6|43830.6|43906.6|43886.6|43774.1|43754.1|460
1713230100000|2024-04-16 01:15:00|43851.1|43831.1|43691.6|43671.6|43857.1|43837.1|43666.6|43646.6|588
1713230400000|2024-04-16 01:20:00|43694.1|43674.1|43696.1|43676.1|43764.6|43744.6|43687.1|43667.1|241
1713230700000|2024-04-16 01:25:00|43694.1|43674.1|43718.1|43698.1|43732.6|43712.6|43676.6|43656.6|185
1713231000000|2024-04-16 01:30:00|43722.6|43702.6|43779.1|43759.1|43779.1|43759.1|43704.1|43684.1|346
1713231300000|2024-04-16 01:35:00|43778.6|43758.6|43809.7|43789.7|43823.6|43803.6|43758.7|43738.7|315
1713231600000|2024-04-16 01:40:00|43814.7|43794.7|43779.7|43759.7|43816.7|43796.7|43744.7|43724.7|169
1713231900000|2024-04-16 01:45:00|43779.2|43759.2|43746.7|43726.7|43804.7|43784.7|43727.2|43707.2|232
1713232200000|2024-04-16 01:50:00|43748.7|43728.7|43685.2|43665.2|43749.2|43729.2|43650.2|43630.2|307
1713232500000|2024-04-16 01:55:00|43684.2|43664.2|43742.7|43722.7|43747.2|43727.2|43675.7|43655.7|154
1713232800000|2024-04-16 02:00:00|43747.7|43727.7|43820.7|43800.7|43853.2|43833.2|43704.2|43684.2|607
1713233100000|2024-04-16 02:05:00|43825.2|43805.2|43722.8|43702.8|43825.2|43805.2|43719.2|43699.2|126
1713233400000|2024-04-16 02:10:00|43727.3|43707.3|43682.3|43662.3|43737.3|43717.3|43665.3|43645.3|205
1713233700000|2024-04-16 02:15:00|43687.3|43667.3|43707.3|43687.3|43722.3|43702.3|43687.3|43667.3|56
1713234000000|2024-04-16 02:20:00|43705.3|43685.3|43691.3|43671.3|43707.8|43687.8|43680.3|43660.3|68
1713234300000|2024-04-16 02:25:00|43690.8|43670.8|43674.3|43654.3|43710.3|43690.3|43666.3|43646.3|95
1713234600000|2024-04-16 02:30:00|43676.8|43656.8|43650.3|43630.3|43676.8|43656.8|43626.8|43606.8|257
1713234900000|2024-04-16 02:35:00|43650.8|43630.8|43611.3|43591.3|43650.8|43630.8|43595.3|43575.3|299
1713235200000|2024-04-16 02:40:00|43609.3|43589.3|43612.8|43592.8|43641.8|43621.8|43605.3|43585.3|228
1713235500000|2024-04-16 02:45:00|43615.3|43595.3|43577.8|43557.8|43621.8|43601.8|43567.8|43547.8|236
1713235800000|2024-04-16 02:50:00|43579.8|43559.8|43630.3|43610.3|43640.8|43620.8|43567.3|43547.3|206
1713236100000|2024-04-16 02:55:00|43628.3|43608.3|43632.4|43612.4|43651.4|43631.4|43610.9|43590.9|162
1713236400000|2024-04-16 03:00:00|43632.9|43612.9|43641.9|43621.9|43662.4|43642.4|43619.9|43599.9|116
1713236700000|2024-04-16 03:05:00|43639.9|43619.9|43637.9|43617.9|43650.4|43630.4|43606.4|43586.4|184
1713237000000|2024-04-16 03:10:00|43640.4|43620.4|43624.9|43604.9|43640.4|43620.4|43614.9|43594.9|112
1713237300000|2024-04-16 03:15:00|43622.4|43602.4|43638.9|43618.9|43640.9|43620.9|43594.9|43574.9|170
1713237600000|2024-04-16 03:20:00|43640.9|43620.9|43672.9|43652.9|43677.4|43657.4|43636.9|43616.9|155
1713237900000|2024-04-16 03:25:00|43670.9|43650.9|43708.4|43688.4|43726.4|43706.4|43665.4|43645.4|123
1713238200000|2024-04-16 03:30:00|43707.9|43687.9|43668.4|43648.4|43707.9|43687.9|43658.4|43638.4|105
1713238500000|2024-04-16 03:35:00|43670.4|43650.4|43678.5|43658.5|43693|43673|43668.4|43648.4|75
1713238800000|2024-04-16 03:40:00|43676.5|43656.5|43688.5|43668.5|43701|43681|43674|43654|34
1713239100000|2024-04-16 03:45:00|43690.5|43670.5|43714|43694|43716.5|43696.5|43683.5|43663.5|32
1713239400000|2024-04-16 03:50:00|43713.5|43693.5|43698.5|43678.5|43713.5|43693.5|43696.5|43676.5|52
1713239700000|2024-04-16 03:55:00|43700.5|43680.5|43717.5|43697.5|43719|43699|43698.5|43678.5|27
1713240000000|2024-04-16 04:00:00|43717|43697|43690.5|43670.5|43717|43697|43690.5|43670.5|57
1713240300000|2024-04-16 04:05:00|43695|43675|43680.5|43660.5|43700.5|43680.5|43680|43660|42
1713240600000|2024-04-16 04:10:00|43681|43661|43691|43671|43691|43671|43674|43654|35
1713240900000|2024-04-16 04:15:00|43693|43673|43691.1|43671.1|43696|43676|43691|43671|22
1713241200000|2024-04-16 04:20:00|43691.6|43671.6|43709.1|43689.1|43711.1|43691.1|43691.6|43671.6|16
1713241500000|2024-04-16 04:25:00|43711.1|43691.1|43703.6|43683.6|43711.1|43691.1|43698.6|43678.6|37
1713241800000|2024-04-16 04:30:00|43705.6|43685.6|43649.6|43629.6|43705.6|43685.6|43648.6|43628.6|44
1713242100000|2024-04-16 04:35:00|43653.6|43633.6|43661.6|43641.6|43667.1|43647.1|43651.1|43631.1|33
1713242400000|2024-04-16 04:40:00|43659.6|43639.6|43657.6|43637.6|43663.6|43643.6|43650.1|43630.1|74
1713242700000|2024-04-16 04:45:00|43655.6|43635.6|43673.6|43653.6|43673.6|43653.6|43653.6|43633.6|31
1713243000000|2024-04-16 04:50:00|43674.1|43654.1|43673.6|43653.6|43681.1|43661.1|43670.6|43650.6|33
1713243300000|2024-04-16 04:55:00|43675.6|43655.6|43685.6|43665.6|43685.6|43665.6|43673.6|43653.6|21
1713243600000|2024-04-16 05:00:00|43686.1|43666.1|43751.7|43731.7|43760.7|43740.7|43686.1|43666.1|237
1713243900000|2024-04-16 05:05:00|43754.2|43734.2|43802.7|43782.7|43813.2|43793.2|43754.2|43734.2|309
1713244200000|2024-04-16 05:10:00|43800.7|43780.7|43786.2|43766.2|43808.2|43788.2|43779.2|43759.2|105
1713244500000|2024-04-16 05:15:00|43785.7|43765.7|43793.7|43773.7|43798.7|43778.7|43773.2|43753.2|74
1713244800000|2024-04-16 05:20:00|43791.7|43771.7|43820.2|43800.2|43850.2|43830.2|43784.2|43764.2|293
1713245100000|2024-04-16 05:25:00|43820.7|43800.7|43804.7|43784.7|43822.7|43802.7|43797.7|43777.7|121
1713245400000|2024-04-16 05:30:00|43807.7|43787.7|43829.7|43809.7|43861.7|43841.7|43784.2|43764.2|469
1713245700000|2024-04-16 05:35:00|43828.7|43808.7|43793.2|43773.2|43833.7|43813.7|43776.7|43756.7|197
1713246000000|2024-04-16 05:40:00|43795.7|43775.7|43755.2|43735.2|43798.7|43778.7|43732.7|43712.7|224
1713246300000|2024-04-16 05:45:00|43755.7|43735.7|43713.2|43693.2|43767.7|43747.7|43713.2|43693.2|115
1713246600000|2024-04-16 05:50:00|43715.7|43695.7|43729.2|43709.2|43757.7|43737.7|43713.2|43693.2|150
1713246900000|2024-04-16 05:55:00|43731.2|43711.2|43719.2|43699.2|43733.7|43713.7|43699.2|43679.2|129
1713247200000|2024-04-16 06:00:00|43718.7|43698.7|43722.8|43702.8|43744.2|43724.2|43691.7|43671.7|180
1713247500000|2024-04-16 06:05:00|43723.3|43703.3|43678.8|43658.8|43745.8|43725.8|43666.8|43646.8|197
1713247800000|2024-04-16 06:10:00|43676.8|43656.8|43646.8|43626.8|43682.8|43662.8|43646.8|43626.8|125
1713248100000|2024-04-16 06:15:00|43647.3|43627.3|43648.3|43628.3|43658.3|43638.3|43624.3|43604.3|168
1713248400000|2024-04-16 06:20:00|43646.3|43626.3|43629.8|43609.8|43663.8|43643.8|43627.3|43607.3|199
1713248700000|2024-04-16 06:25:00|43629.3|43609.3|43529.3|43509.3|43629.3|43609.3|43521.3|43501.3|410
1713249000000|2024-04-16 06:30:00|43528.8|43508.8|43432.3|43412.3|43528.8|43508.8|43414.8|43394.8|804
1713249300000|2024-04-16 06:35:00|43434.3|43414.3|43516.4|43496.4|43516.4|43496.4|43386.4|43366.4|636
1713249600000|2024-04-16 06:40:00|43516.9|43496.9|43402.9|43382.9|43520.9|43500.9|43376.4|43356.4|481
1713249900000|2024-04-16 06:45:00|43405.4|43385.4|43410.9|43390.9|43440.4|43420.4|43369.4|43349.4|429
1713250200000|2024-04-16 06:50:00|43413.4|43393.4|43447.5|43427.5|43480.9|43460.9|43397.4|43377.4|363
1713250500000|2024-04-16 06:55:00|43448|43428|43458|43438|43516.5|43496.5|43446|43426|359
1713250800000|2024-04-16 07:00:00|43458.5|43438.5|43468|43448|43520.5|43500.5|43440.5|43420.5|450
1713251100000|2024-04-16 07:05:00|43467|43447|43547|43527|43554.9|43534.9|43456.5|43436.5|221
1713251400000|2024-04-16 07:10:00|43546.5|43526.5|43583|43563|43596.5|43576.5|43516|43496|388
1713251700000|2024-04-16 07:15:00|43581|43561|43606.5|43586.5|43613|43593|43569|43549|240
1713252000000|2024-04-16 07:20:00|43608.5|43588.5|43611.6|43591.6|43635|43615|43585|43565|225
1713252300000|2024-04-16 07:25:00|43613.6|43593.6|43626|43606|43626|43606|43551.1|43531.1|212
1713252600000|2024-04-16 07:30:00|43628|43608|43567.6|43547.6|43628|43608|43563.1|43543.1|179
1713252900000|2024-04-16 07:35:00|43565.1|43545.1|43566.6|43546.6|43567.1|43547.1|43522.1|43502.1|256
1713253200000|2024-04-16 07:40:00|43564.1|43544.1|43620.6|43600.6|43628.1|43608.1|43539.1|43519.1|436
1713253500000|2024-04-16 07:45:00|43618.6|43598.6|43551.6|43531.6|43621.1|43601.1|43539.1|43519.1|280
1713253800000|2024-04-16 07:50:00|43552.1|43532.1|43460.1|43440.1|43554.1|43534.1|43440.6|43420.6|301
1713254100000|2024-04-16 07:55:00|43468.6|43448.6|43525.7|43505.7|43525.7|43505.7|43455.6|43435.6|196
1713254400000|2024-04-16 08:00:00|43525.2|43505.2|43531.2|43511.2|43576.6|43556.6|43460.7|43440.7|438
1713254700000|2024-04-16 08:05:00|43533.2|43513.2|43412.7|43392.7|43541.7|43521.7|43402.2|43382.2|345
1713255000000|2024-04-16 08:10:00|43414.7|43394.7|43469.7|43449.7|43487.2|43467.2|43414.7|43394.7|248
1713255300000|2024-04-16 08:15:00|43470.2|43450.2|43514.7|43494.7|43519.7|43499.7|43447.2|43427.2|206
1713255600000|2024-04-16 08:20:00|43514.2|43494.2|43496.3|43476.3|43534.2|43514.2|43483.7|43463.7|169
1713255900000|2024-04-16 08:25:00|43498.3|43478.3|43514.8|43494.8|43520.2|43500.2|43479.2|43459.2|233
1713256200000|2024-04-16 08:30:00|43513.8|43493.8|43532.8|43512.8|43540.3|43520.3|43489.8|43469.8|124
1713256500000|2024-04-16 08:35:00|43529.8|43509.8|43574.8|43554.8|43579.8|43559.8|43525.3|43505.3|95
1713256800000|2024-04-16 08:40:00|43572.3|43552.3|43483.3|43463.3|43589.8|43569.8|43483.3|43463.3|168
1713257100000|2024-04-16 08:45:00|43478.3|43458.3|43405.3|43385.3|43478.3|43458.3|43397.8|43377.8|373
1713257400000|2024-04-16 08:50:00|43405.8|43385.8|43389.3|43369.3|43412.8|43392.8|43348.3|43328.3|277
1713257700000|2024-04-16 08:55:00|43389.8|43369.8|43389.3|43369.3|43394.8|43374.8|43351.3|43331.3|201
1713258000000|2024-04-16 09:00:00|43388.9|43368.9|43394.4|43374.4|43423.9|43403.9|43348.9|43328.9|269
1713258300000|2024-04-16 09:05:00|43393.9|43373.9|43363.9|43343.9|43426.4|43406.4|43358.9|43338.9|238
1713258600000|2024-04-16 09:10:00|43364.4|43344.4|43421.4|43401.4|43426.4|43406.4|43358.4|43338.4|285
1713258900000|2024-04-16 09:15:00|43423.9|43403.9|43302.4|43282.4|43448.4|43428.4|43299.9|43279.9|397
1713259200000|2024-04-16 09:20:00|43304.9|43284.9|43237.9|43217.9|43324.9|43304.9|43224.9|43204.9|854
1713259500000|2024-04-16 09:25:00|43238.4|43218.4|43255|43235|43260|43240|43227.9|43207.9|442
1713259800000|2024-04-16 09:30:00|43254.5|43234.5|43247.5|43227.5|43273.4|43253.4|43240|43220|246
1713260100000|2024-04-16 09:35:00|43249.5|43229.5|43258.5|43238.5|43258.5|43238.5|43165|43145|537
1713260400000|2024-04-16 09:40:00|43258|43238|43275.5|43255.5|43291.5|43271.5|43246|43226|185
1713260700000|2024-04-16 09:45:00|43271.5|43251.5|43292|43272|43306.5|43286.5|43268.5|43248.5|152
1713261000000|2024-04-16 09:50:00|43295|43275|43308|43288|43310.5|43290.5|43282.5|43262.5|195
1713261300000|2024-04-16 09:55:00|43305.5|43285.5|43343|43323|43360.5|43340.5|43305.5|43285.5|236
1713261600000|2024-04-16 10:00:00|43343.5|43323.5|43358.5|43338.5|43365.1|43345.1|43334.6|43314.6|162
1713261900000|2024-04-16 10:05:00|43359|43339|43332.6|43312.6|43363.1|43343.1|43327.1|43307.1|135
1713262200000|2024-04-16 10:10:00|43335.1|43315.1|43355.6|43335.6|43358.1|43338.1|43323.1|43303.1|124
1713262500000|2024-04-16 10:15:00|43353.1|43333.1|43344.1|43324.1|43358.1|43338.1|43305.6|43285.6|176
1713262800000|2024-04-16 10:20:00|43343.6|43323.6|43334.1|43314.1|43366.1|43346.1|43320.6|43300.6|193
1713263100000|2024-04-16 10:25:00|43331.6|43311.6|43284.1|43264.1|43343.1|43323.1|43281.1|43261.1|222
1713263400000|2024-04-16 10:30:00|43283.6|43263.6|43326.1|43306.1|43336.1|43316.1|43263.6|43243.6|207
1713263700000|2024-04-16 10:35:00|43326.6|43306.6|43331.6|43311.6|43343.1|43323.1|43318.6|43298.6|116
1713264000000|2024-04-16 10:40:00|43329.1|43309.1|43333.7|43313.7|43336.1|43316.1|43313.2|43293.2|118
1713264300000|2024-04-16 10:45:00|43335.7|43315.7|43330.7|43310.7|43356.2|43336.2|43326.2|43306.2|131
1713264600000|2024-04-16 10:50:00|43328.7|43308.7|43316.2|43296.2|43338.7|43318.7|43313.2|43293.2|171
1713264900000|2024-04-16 10:55:00|43315.7|43295.7|43330.2|43310.2|43336.2|43316.2|43289.7|43269.7|127
1713265200000|2024-04-16 11:00:00|43332.7|43312.7|43377.1|43357.1|43382.6|43362.6|43327.2|43307.2|292
1713265500000|2024-04-16 11:05:00|43379.1|43359.1|43383.6|43363.6|43409.6|43389.6|43376.6|43356.6|260
1713265800000|2024-04-16 11:10:00|43385.6|43365.6|43382.2|43362.2|43392.2|43372.2|43347.6|43327.6|134
1713266100000|2024-04-16 11:15:00|43382.7|43362.7|43398.2|43378.2|43400.7|43380.7|43375.6|43355.6|110
1713266400000|2024-04-16 11:20:00|43398.6|43378.6|43397.7|43377.7|43414.7|43394.7|43385.7|43365.7|153
1713266700000|2024-04-16 11:25:00|43395.2|43375.2|43361.2|43341.2|43395.2|43375.2|43350.7|43330.7|207
1713267000000|2024-04-16 11:30:00|43359.2|43339.2|43403.2|43383.2|43417.2|43397.2|43334.2|43314.2|436
1713267300000|2024-04-16 11:35:00|43402.7|43382.7|43379.7|43359.7|43403.2|43383.2|43356.7|43336.7|245
1713267600000|2024-04-16 11:40:00|43379.2|43359.2|43375.3|43355.3|43383.8|43363.8|43342.8|43322.8|176
1713267900000|2024-04-16 11:45:00|43375.8|43355.8|43431.3|43411.3|43431.3|43411.3|43372.8|43352.8|193
1713268200000|2024-04-16 11:50:00|43426.8|43406.8|43438.8|43418.8|43443.8|43423.8|43413.8|43393.8|253
1713268500000|2024-04-16 11:55:00|43436.3|43416.3|43380.3|43360.3|43443.8|43423.8|43380.3|43360.3|362
1713268800000|2024-04-16 12:00:00|43379.4|43359.4|43262.9|43242.9|43393.3|43373.3|43248.4|43228.4|795
1713269100000|2024-04-16 12:05:00|43265.9|43245.9|43224|43204|43290.9|43270.9|43191.5|43171.5|982
1713269400000|2024-04-16 12:10:00|43221.5|43201.5|43278.9|43258.9|43287.9|43267.9|43189.5|43169.5|583
1713269700000|2024-04-16 12:15:00|43279.4|43259.4|43273.4|43253.4|43288.4|43268.4|43260.9|43240.9|328
1713270000000|2024-04-16 12:20:00|43271.4|43251.4|43261|43241|43283.5|43263.5|43225|43205|448
1713270300000|2024-04-16 12:25:00|43261.4|43241.4|43221|43201|43263.9|43243.9|43203|43183|445
1713270600000|2024-04-16 12:30:00|43220.5|43200.5|43261|43241|43276|43256|43219|43199|494
1713270900000|2024-04-16 12:35:00|43258.5|43238.5|43284|43264|43296.5|43276.5|43248.5|43228.5|300
1713271200000|2024-04-16 12:40:00|43283|43263|43291|43271|43293.5|43273.5|43252.5|43232.5|329
1713271500000|2024-04-16 12:45:00|43289|43269|43252.6|43232.6|43289|43269|43222.6|43202.6|552
1713271800000|2024-04-16 12:50:00|43250.5|43230.5|43188.1|43168.1|43256|43236|43177.6|43157.6|716
1713272100000|2024-04-16 12:55:00|43190.6|43170.6|43204.1|43184.1|43204.1|43184.1|43158.1|43138.1|813
1713272400000|2024-04-16 13:00:00|43203.1|43183.1|43153.8|43133.8|43203.1|43183.1|43084.3|43064.3|2774
1713272700000|2024-04-16 13:05:00|43151.3|43131.3|43196.8|43176.8|43206.2|43186.2|43104.3|43084.3|1307
1713273000000|2024-04-16 13:10:00|43197.3|43177.3|43173.3|43153.3|43226.8|43206.8|43162.9|43142.9|670
1713273300000|2024-04-16 13:15:00|43173.8|43153.8|43193.8|43173.8|43258.3|43238.3|43173.8|43153.8|977
1713273600000|2024-04-16 13:20:00|43193.4|43173.4|43261.4|43241.4|43263.4|43243.4|43178.4|43158.4|639
1713273900000|2024-04-16 13:25:00|43259.3|43239.3|43270.3|43250.3|43275.3|43255.3|43233.4|43213.4|884
1713274200000|2024-04-16 13:30:00|43267.8|43247.8|43251.3|43231.3|43275.3|43255.3|43236.9|43216.9|1053
1713274500000|2024-04-16 13:35:00|43249.3|43229.3|43205.4|43185.4|43258.8|43238.8|43149.9|43129.9|1086
1713274800000|2024-04-16 13:40:00|43203.3|43183.3|43261.3|43241.3|43279.3|43259.3|43180.4|43160.4|948
1713275100000|2024-04-16 13:45:00|43258.8|43238.8|43283.8|43263.8|43292.3|43272.3|43218.9|43198.9|614
1713275400000|2024-04-16 13:50:00|43285.8|43265.8|43206.9|43186.9|43295.3|43275.3|43196.4|43176.4|690
1713275700000|2024-04-16 13:55:00|43208.9|43188.9|43233.9|43213.9|43281.9|43261.9|43198.4|43178.4|755
1713276000000|2024-04-16 14:00:00|43231.9|43211.9|43238.4|43218.4|43263.9|43243.9|43205.4|43185.4|640
1713276300000|2024-04-16 14:05:00|43233.4|43213.4|43170.5|43150.5|43253.4|43233.4|43144.5|43124.5|791
1713276600000|2024-04-16 14:10:00|43170|43150|43163.9|43143.9|43170.5|43150.5|43110|43090|990
1713276900000|2024-04-16 14:15:00|43166.4|43146.4|43140.5|43120.5|43188.5|43168.5|43119.5|43099.5|631
1713277200000|2024-04-16 14:20:00|43140|43120|43063|43043|43158.5|43138.5|43039.5|43019.5|955
1713277500000|2024-04-16 14:25:00|43065.5|43045.5|43072.5|43052.5|43110.4|43090.4|43011.5|42991.5|922
1713277800000|2024-04-16 14:30:00|43072.9|43052.9|43107|43087|43122.9|43102.9|43072.9|43052.9|624
1713278100000|2024-04-16 14:35:00|43109|43089|43091|43071|43150.5|43130.5|43082.5|43062.5|628
1713278400000|2024-04-16 14:40:00|43090.5|43070.5|43207.4|43187.4|43217.4|43197.4|43090.5|43070.5|805
1713278700000|2024-04-16 14:45:00|43204.9|43184.9|43236.4|43216.4|43256.4|43236.4|43197.9|43177.9|577
1713279000000|2024-04-16 14:50:00|43235.9|43215.9|43182.9|43162.9|43240.9|43220.9|43182.9|43162.9|712
1713279300000|2024-04-16 14:55:00|43183.4|43163.4|43216.5|43196.5|43219.5|43199.5|43165.4|43145.4|377
1713279600000|2024-04-16 15:00:00|43217|43197|43263.5|43243.5|43273.5|43253.5|43187|43167|1007
1713279900000|2024-04-16 15:05:00|43264|43244|43230.6|43210.6|43266.5|43246.5|43226.5|43206.5|489
1713280200000|2024-04-16 15:10:00|43233.1|43213.1|43183.6|43163.6|43243.1|43223.1|43181.5|43161.5|354
1713280500000|2024-04-16 15:15:00|43184|43164|43250.6|43230.6|43260.1|43240.1|43183.6|43163.6|357
1713280800000|2024-04-16 15:20:00|43250.1|43230.1|43248.6|43228.6|43266.6|43246.6|43221.1|43201.1|430
1713281100000|2024-04-16 15:25:00|43246.1|43226.1|43275.1|43255.1|43278.1|43258.1|43206.1|43186.1|597
1713281400000|2024-04-16 15:30:00|43274.7|43254.7|43273.1|43253.1|43285.2|43265.2|43245.6|43225.6|411
1713281700000|2024-04-16 15:35:00|43272.7|43252.7|43260.2|43240.2|43292.7|43272.7|43257.7|43237.7|551
1713282000000|2024-04-16 15:40:00|43262.7|43242.7|43272.1|43252.1|43310.7|43290.7|43262.7|43242.7|285
1713282300000|2024-04-16 15:45:00|43271.6|43251.6|43280.7|43260.7|43291.6|43271.6|43237.7|43217.7|258
1713282600000|2024-04-16 15:50:00|43280.2|43260.2|43303.7|43283.7|43303.7|43283.7|43264.7|43244.7|312
1713282900000|2024-04-16 15:55:00|43303.2|43283.2|43246.8|43226.8|43303.7|43283.7|43234.7|43214.7|389
1713283200000|2024-04-16 16:00:00|43247.3|43227.3|43221.8|43201.8|43251.8|43231.8|43204.8|43184.8|311
1713283500000|2024-04-16 16:05:00|43222.3|43202.3|43250.7|43230.7|43252.8|43232.8|43216.8|43196.8|646
1713283800000|2024-04-16 16:10:00|43252.8|43232.8|43206.8|43186.8|43268.8|43248.8|43193.8|43173.8|279
1713284100000|2024-04-16 16:15:00|43204.3|43184.3|43233.9|43213.9|43234.3|43214.3|43200.9|43180.9|262
1713284400000|2024-04-16 16:20:00|43231.4|43211.4|43219.8|43199.8|43236.8|43216.8|43210.9|43190.9|132
1713284700000|2024-04-16 16:25:00|43220.3|43200.3|43199.8|43179.8|43227.8|43207.8|43196.9|43176.9|227
1713285000000|2024-04-16 16:30:00|43199.4|43179.4|43214.4|43194.4|43232.4|43212.4|43190.9|43170.9|319
1713285300000|2024-04-16 16:35:00|43214.9|43194.9|43229.9|43209.9|43229.9|43209.9|43189.9|43169.9|210
1713285600000|2024-04-16 16:40:00|43228.9|43208.9|43224.9|43204.9|43241.9|43221.9|43216.9|43196.9|327
1713285900000|2024-04-16 16:45:00|43226.9|43206.9|43225.4|43205.4|43237.9|43217.9|43216.8|43196.8|435
1713286200000|2024-04-16 16:50:00|43222.9|43202.9|43243.4|43223.4|43253.9|43233.9|43207.9|43187.9|392
1713286500000|2024-04-16 16:55:00|43243.9|43223.9|43278.9|43258.9|43297.9|43277.9|43197.4|43177.4|1744
1713286800000|2024-04-16 17:00:00|43276.9|43256.9|43253.9|43233.9|43327.3|43307.3|43239.4|43219.4|737
1713287100000|2024-04-16 17:05:00|43250.9|43230.9|43290.9|43270.9|43303.4|43283.4|43238.9|43218.9|180
1713287400000|2024-04-16 17:10:00|43288.9|43268.9|43313.4|43293.4|43323.9|43303.9|43278|43258|214
1713287700000|2024-04-16 17:15:00|43311.4|43291.4|43341.9|43321.9|43356.9|43336.9|43305.9|43285.9|368
1713288000000|2024-04-16 17:20:00|43339.9|43319.9|43381.5|43361.5|43381.5|43361.5|43326.9|43306.9|254
1713288300000|2024-04-16 17:25:00|43379.4|43359.4|43341|43321|43381.5|43361.5|43341|43321|282
1713288600000|2024-04-16 17:30:00|43341.5|43321.5|43212.5|43192.5|43346|43326|43174.6|43154.6|898
1713288900000|2024-04-16 17:35:00|43218.6|43198.6|43265.5|43245.5|43297|43277|43217.5|43197.5|443
1713289200000|2024-04-16 17:40:00|43263.5|43243.5|43303.5|43283.5|43333.5|43313.5|43261|43241|245
1713289500000|2024-04-16 17:45:00|43304|43284|43283.1|43263.1|43326|43306|43283.1|43263.1|281
1713289800000|2024-04-16 17:50:00|43285.1|43265.1|43273.1|43253.1|43292.1|43272.1|43224.1|43204.1|273
1713290100000|2024-04-16 17:55:00|43276.1|43256.1|43296.1|43276.1|43311.6|43291.6|43260.6|43240.6|157
1713290400000|2024-04-16 18:00:00|43296.6|43276.6|43328.6|43308.6|43329.1|43309.1|43281.1|43261.1|118
1713290700000|2024-04-16 18:05:00|43326.1|43306.1|43406.1|43386.1|43428.1|43408.1|43306.1|43286.1|376
1713291000000|2024-04-16 18:10:00|43405.6|43385.6|43339.1|43319.1|43446.6|43426.6|43336.1|43316.1|327
1713291300000|2024-04-16 18:15:00|43341.1|43321.1|43285.7|43265.7|43341.1|43321.1|43280.7|43260.7|177
1713291600000|2024-04-16 18:20:00|43286.1|43266.1|43246.2|43226.2|43300.2|43280.2|43225.7|43205.7|172
1713291900000|2024-04-16 18:25:00|43245.7|43225.7|43243.2|43223.2|43279.7|43259.7|43233.7|43213.7|123
1713292200000|2024-04-16 18:30:00|43245.7|43225.7|43298.2|43278.2|43310.7|43290.7|43241.2|43221.2|89
1713292500000|2024-04-16 18:35:00|43301.7|43281.7|43298.2|43278.2|43325.7|43305.7|43286.2|43266.2|85
1713292800000|2024-04-16 18:40:00|43296.2|43276.2|43305.3|43285.3|43318.2|43298.2|43278.2|43258.2|65
1713293100000|2024-04-16 18:45:00|43305.7|43285.7|43305.3|43285.3|43313.3|43293.3|43293.2|43273.2|29
1713293400000|2024-04-16 18:50:00|43303.3|43283.3|43331.3|43311.3|43340.3|43320.3|43302.8|43282.8|53
1713293700000|2024-04-16 18:55:00|43333.3|43313.3|43356.3|43336.3|43358.8|43338.8|43321.3|43301.3|84
1713294000000|2024-04-16 19:00:00|43354.2|43334.2|43333.8|43313.8|43364.3|43344.3|43333.3|43313.3|81
1713294300000|2024-04-16 19:05:00|43331.3|43311.3|43316.3|43296.3|43337.2|43317.2|43316.3|43296.3|225
1713294600000|2024-04-16 19:10:00|43318.8|43298.8|43279.8|43259.8|43319.3|43299.3|43279.8|43259.8|85
1713294900000|2024-04-16 19:15:00|43277.7|43257.7|43302.3|43282.3|43302.3|43282.3|43269.3|43249.3|40
1713295200000|2024-04-16 19:20:00|43301.8|43281.8|43307.3|43287.3|43307.8|43287.8|43294.3|43274.3|37
1713295500000|2024-04-16 19:25:00|43306.8|43286.8|43318.3|43298.3|43324.3|43304.3|43302.3|43282.3|69
1713295800000|2024-04-16 19:30:00|43319.8|43299.8|43242.3|43222.3|43319.8|43299.8|43242.3|43222.3|114
1713296100000|2024-04-16 19:35:00|43237.8|43217.8|43277.8|43257.8|43280.3|43260.3|43232.8|43212.8|64
1713296400000|2024-04-16 19:40:00|43275.3|43255.3|43277.8|43257.8|43280.3|43260.3|43265.3|43245.3|80
1713296700000|2024-04-16 19:45:00|43280.3|43260.3|43267.4|43247.4|43291.9|43271.9|43252.4|43232.4|65
1713297000000|2024-04-16 19:50:00|43267.8|43247.8|43257.9|43237.9|43269.9|43249.9|43252.9|43232.9|30
1713297300000|2024-04-16 19:55:00|43261.9|43241.9|43247.4|43227.4|43262.4|43242.4|43235.4|43215.4|66
1713297600000|2024-04-16 20:00:00|43252.4|43232.4|43253.4|43233.4|43254.9|43234.9|43247.4|43227.4|77
1713297900000|2024-04-16 20:05:00|43252.9|43232.9|43227.4|43207.4|43255.4|43235.4|43227.4|43207.4|57
1713298200000|2024-04-16 20:10:00|43227.9|43207.9|43242|43222|43242|43222|43227.9|43207.9|16
1713298500000|2024-04-16 20:15:00|43241.5|43221.5|43242.5|43222.5|43242.5|43222.5|43237.4|43217.4|8
1713298800000|2024-04-16 20:20:00|43242|43222|43232.5|43212.5|43242.5|43222.5|43232|43212|13
1713299100000|2024-04-16 20:25:00|43234.5|43214.5|43222.5|43202.5|43237.5|43217.5|43222.5|43202.5|19
1713299400000|2024-04-16 20:30:00|43223|43203|43228|43208|43232.5|43212.5|43222.5|43202.5|25
1713299700000|2024-04-16 20:35:00|43230|43210|43229.5|43209.5|43230.5|43210.5|43213|43193|33
1713300000000|2024-04-16 20:40:00|43227.5|43207.5|43225|43205|43232|43212|43218|43198|13
1713300300000|2024-04-16 20:45:00|43225.5|43205.5|43223|43203|43233|43213|43223|43203|24
1713300600000|2024-04-16 20:50:00|43225.5|43205.5|43205.1|43185.1|43225.5|43205.5|43200.5|43180.5|82
1713300900000|2024-04-16 20:55:00|43204.6|43184.6|43202.1|43182.1|43212.6|43192.6|43197.1|43177.1|64
1713304800000|2024-04-16 22:00:00|43201.8|43181.8|43216.4|43196.4|43229.8|43209.8|43167.3|43147.3|182
1713305100000|2024-04-16 22:05:00|43214.3|43194.3|43224.3|43204.3|43224.3|43204.3|43214.3|43194.3|34
1713305400000|2024-04-16 22:10:00|43224.4|43204.4|43223.9|43203.9|43224.4|43204.4|43218.9|43198.9|14
1713305700000|2024-04-16 22:15:00|43224.4|43204.4|43224.4|43204.4|43228.9|43208.9|43224.4|43204.4|3
1713306000000|2024-04-16 22:20:00|43226.4|43206.4|43238.9|43218.9|43241.4|43221.4|43223.9|43203.9|20
1713306300000|2024-04-16 22:25:00|43241|43221|43246.9|43226.9|43248.9|43228.9|43238.9|43218.9|25
1713306600000|2024-04-16 22:30:00|43247.4|43227.4|43221.5|43201.5|43251.4|43231.4|43219|43199|62
1713306900000|2024-04-16 22:35:00|43221|43201|43219|43199|43221.5|43201.5|43206.5|43186.5|36
1713307200000|2024-04-16 22:40:00|43219.4|43199.4|43223.5|43203.5|43229.4|43209.4|43219|43199|17
1713307500000|2024-04-16 22:45:00|43221.5|43201.5|43224|43204|43229|43209|43213|43193|33
1713307800000|2024-04-16 22:50:00|43226.5|43206.5|43226.5|43206.5|43230|43210|43224|43204|20
1713308100000|2024-04-16 22:55:00|43229|43209|43232|43212|43234.5|43214.5|43227|43207|32
1713308400000|2024-04-16 23:00:00|43229.5|43209.5|43227|43207|43232|43212|43224.5|43204.5|12
1713308700000|2024-04-16 23:05:00|43229|43209|43259.5|43239.5|43265|43245|43229|43209|81
1713309000000|2024-04-16 23:10:00|43257|43237|43246.6|43226.6|43257|43237|43242|43222|20
1713309300000|2024-04-16 23:15:00|43246.1|43226.1|43239.1|43219.1|43246.1|43226.1|43235.7|43215.7|11
1713309600000|2024-04-16 23:20:00|43236.6|43216.6|43238.6|43218.6|43241.6|43221.6|43236.6|43216.6|20
1713309900000|2024-04-16 23:25:00|43236.1|43216.1|43244.1|43224.1|43244.1|43224.1|43234.1|43214.1|8
1713310200000|2024-04-16 23:30:00|43244.6|43224.6|43314.6|43294.6|43314.6|43294.6|43244.6|43224.6|102
1713310500000|2024-04-16 23:35:00|43312.1|43292.1|43312.1|43292.1|43324.6|43304.6|43302.1|43282.1|48
1713310800000|2024-04-16 23:40:00|43314.6|43294.6|43301.7|43281.7|43317.1|43297.1|43297.1|43277.1|32
1713311100000|2024-04-16 23:45:00|43297.1|43277.1|43316.7|43296.7|43319.7|43299.7|43297.1|43277.1|52
1713311400000|2024-04-16 23:50:00|43312.2|43292.2|43322.2|43302.2|43327.2|43307.2|43306.7|43286.7|44
1713311700000|2024-04-16 23:55:00|43321.7|43301.7|43312.2|43292.2|43326.7|43306.7|43304.7|43284.7|23
1713312000000|2024-04-17 00:00:00|43314.7|43294.7|43309.2|43289.2|43351.3|43331.3|43309.2|43289.2|195
1713312300000|2024-04-17 00:05:00|43307.2|43287.2|43306.7|43286.7|43332.2|43312.2|43302.2|43282.2|63
1713312600000|2024-04-17 00:10:00|43304.7|43284.7|43301.3|43281.3|43324.7|43304.7|43297.2|43277.2|52
1713312900000|2024-04-17 00:15:00|43297.2|43277.2|43321.3|43301.3|43331.3|43311.3|43296.3|43276.3|95
1713313200000|2024-04-17 00:20:00|43321.8|43301.8|43310.4|43290.4|43331.3|43311.3|43302.9|43282.9|86
1713313500000|2024-04-17 00:25:00|43306.3|43286.3|43271.3|43251.3|43306.3|43286.3|43271.3|43251.3|80
1713313800000|2024-04-17 00:30:00|43269.3|43249.3|43255.9|43235.9|43273.4|43253.4|43253.4|43233.4|47
1713314100000|2024-04-17 00:35:00|43257.9|43237.9|43250|43230|43262.9|43242.9|43245.4|43225.4|49
1713314400000|2024-04-17 00:40:00|43247.5|43227.5|43237.5|43217.5|43247.5|43227.5|43228.4|43208.4|111
1713314700000|2024-04-17 00:45:00|43235.5|43215.5|43240|43220|43247.5|43227.5|43230.5|43210.5|109
1713315000000|2024-04-17 00:50:00|43242.5|43222.5|43265|43245|43265.5|43245.5|43237.5|43217.5|60
1713315300000|2024-04-17 00:55:00|43264.6|43244.6|43275.5|43255.5|43287.5|43267.5|43250.5|43230.5|92
1713315600000|2024-04-17 01:00:00|43273.5|43253.5|43201.5|43181.5|43273.5|43253.5|43201.5|43181.5|346
1713315900000|2024-04-17 01:05:00|43201.9|43181.9|43225.5|43205.5|43260.5|43240.5|43201.5|43181.5|217
1713316200000|2024-04-17 01:10:00|43221.5|43201.5|43212|43192|43261|43241|43196.5|43176.5|152
1713316500000|2024-04-17 01:15:00|43211.5|43191.5|43222|43202|43236.5|43216.5|43194.5|43174.5|209
1713316800000|2024-04-17 01:20:00|43221.5|43201.5|43227.9|43207.9|43251.5|43231.5|43204|43184|216
1713317100000|2024-04-17 01:25:00|43230.4|43210.4|43174|43154|43237.4|43217.4|43164|43144|193
1713317400000|2024-04-17 01:30:00|43172|43152|43157.5|43137.5|43204.5|43184.5|43142.5|43122.5|255
1713317700000|2024-04-17 01:35:00|43157|43137|43190|43170|43217.5|43197.5|43152.5|43132.5|172
1713318000000|2024-04-17 01:40:00|43188|43168|43212.5|43192.5|43233.4|43213.4|43177.5|43157.5|136
1713318300000|2024-04-17 01:45:00|43212|43192|43193|43173|43212|43192|43173|43153|98
1713318600000|2024-04-17 01:50:00|43192.5|43172.5|43266.4|43246.4|43293|43273|43183|43163|240
1713318900000|2024-04-17 01:55:00|43268|43248|43267.6|43247.6|43275.5|43255.5|43242.6|43222.6|158
1713319200000|2024-04-17 02:00:00|43265.5|43245.5|43303|43283|43323.5|43303.5|43230.5|43210.5|250
1713319500000|2024-04-17 02:05:00|43302.6|43282.6|43272.1|43252.1|43302.6|43282.6|43248.5|43228.5|120
1713319800000|2024-04-17 02:10:00|43272.6|43252.6|43292.1|43272.1|43294.6|43274.6|43253.1|43233.1|99
1713320100000|2024-04-17 02:15:00|43292.6|43272.6|43282.6|43262.6|43297.6|43277.6|43277.1|43257.1|28
1713320400000|2024-04-17 02:20:00|43283.1|43263.1|43297.6|43277.6|43302.6|43282.6|43282.6|43262.6|29
1713320700000|2024-04-17 02:25:00|43298.1|43278.1|43313.1|43293.1|43320.1|43300.1|43287.6|43267.6|106
1713321000000|2024-04-17 02:30:00|43312.6|43292.6|43325.2|43305.2|43363.1|43343.1|43312.6|43292.6|224
1713321300000|2024-04-17 02:35:00|43327.2|43307.2|43357.2|43337.2|43361.7|43341.7|43302.7|43282.7|86
1713321600000|2024-04-17 02:40:00|43355.2|43335.2|43335.7|43315.7|43357.7|43337.7|43329.7|43309.7|76
1713321900000|2024-04-17 02:45:00|43337.7|43317.7|43306.8|43286.8|43347.2|43327.2|43306.8|43286.8|147
1713322200000|2024-04-17 02:50:00|43304.7|43284.7|43228.4|43208.4|43306.8|43286.8|43228.4|43208.4|473
1713322500000|2024-04-17 02:55:00|43228.8|43208.8|43228.9|43208.9|43271.8|43251.8|43207.9|43187.9|293
1713322800000|2024-04-17 03:00:00|43226.4|43206.4|43226.4|43206.4|43256.8|43236.8|43210.9|43190.9|106
1713323100000|2024-04-17 03:05:00|43222.3|43202.3|43261.4|43241.4|43265.9|43245.9|43222.3|43202.3|73
1713323400000|2024-04-17 03:10:00|43260.9|43240.9|43262.3|43242.3|43297.3|43277.3|43256.4|43236.4|35
1713323700000|2024-04-17 03:15:00|43266.4|43246.4|43266.4|43246.4|43304.6|43284.6|43253.9|43233.9|57
1713324000000|2024-04-17 03:20:00|43265.5|43245.5|43243|43223|43283.5|43263.5|43223.9|43203.9|76
1713324300000|2024-04-17 03:25:00|43242.5|43222.5|43241.4|43221.4|43270.1|43250.1|43238|43218|88
1713324600000|2024-04-17 03:30:00|43241|43221|43234|43214|43241.4|43221.4|43229|43209|27
1713324900000|2024-04-17 03:35:00|43231.9|43211.9|43214|43194|43231.9|43211.9|43214|43194|13
1713325200000|2024-04-17 03:40:00|43211.9|43191.9|43222|43202|43231.9|43211.9|43211.9|43191.9|26
1713325500000|2024-04-17 03:45:00|43221.5|43201.5|43222.4|43202.4|43237.4|43217.4|43219|43199|18
1713325800000|2024-04-17 03:50:00|43220.4|43200.4|43217.4|43197.4|43224.5|43204.5|43202|43182|32
1713326100000|2024-04-17 03:55:00|43219.5|43199.5|43212.5|43192.5|43219.5|43199.5|43212|43192|13
1713326400000|2024-04-17 04:00:00|43210|43190|43222|43202|43229.1|43209.1|43210|43190|28
1713326700000|2024-04-17 04:05:00|43217.5|43197.5|43220|43200|43230|43210|43217.5|43197.5|9
1713327000000|2024-04-17 04:10:00|43222|43202|43230|43210|43239.1|43219.1|43222|43202|12
1713327300000|2024-04-17 04:15:00|43227.5|43207.5|43232.1|43212.1|43237.1|43217.1|43217.5|43197.5|23
1713327600000|2024-04-17 04:20:00|43232.5|43212.5|43247.1|43227.1|43247.1|43227.1|43232.5|43212.5|8
1713327900000|2024-04-17 04:25:00|43245|43225|43237.1|43217.1|43247.1|43227.1|43237.1|43217.1|15
1713328200000|2024-04-17 04:30:00|43232.1|43212.1|43202.1|43182.1|43232.1|43212.1|43197.6|43177.6|38
1713328500000|2024-04-17 04:35:00|43200.1|43180.1|43204.6|43184.6|43216.7|43196.7|43200.1|43180.1|24
1713328800000|2024-04-17 04:40:00|43202.1|43182.1|43208.1|43188.1|43217.6|43197.6|43199.2|43179.2|42
1713329100000|2024-04-17 04:45:00|43207.6|43187.6|43215.6|43195.6|43225.1|43205.1|43204.6|43184.6|52
1713329400000|2024-04-17 04:50:00|43217.6|43197.6|43230.1|43210.1|43237.6|43217.6|43217.6|43197.6|23
1713329700000|2024-04-17 04:55:00|43229.7|43209.7|43238.1|43218.1|43240.6|43220.6|43228.1|43208.1|25
1713330000000|2024-04-17 05:00:00|43235.6|43215.6|43198.6|43178.6|43235.6|43215.6|43196.1|43176.1|83
1713330300000|2024-04-17 05:05:00|43199|43179|43193.6|43173.6|43208.1|43188.1|43193.6|43173.6|49
1713330600000|2024-04-17 05:10:00|43191.1|43171.1|43193.2|43173.2|43210.2|43190.2|43181.1|43161.1|106
1713330900000|2024-04-17 05:15:00|43191.1|43171.1|43188.6|43168.6|43200.7|43180.7|43179.1|43159.1|49
1713331200000|2024-04-17 05:20:00|43188.2|43168.2|43193.2|43173.2|43196.1|43176.1|43183.6|43163.6|43
1713331500000|2024-04-17 05:25:00|43191.1|43171.1|43200.7|43180.7|43206.6|43186.6|43191.1|43171.1|52
1713331800000|2024-04-17 05:30:00|43198.7|43178.7|43191.8|43171.8|43243.2|43223.2|43182.7|43162.7|253
1713332100000|2024-04-17 05:35:00|43197.3|43177.3|43196.9|43176.9|43202.3|43182.3|43167.3|43147.3|194
1713332400000|2024-04-17 05:40:00|43196.4|43176.4|43221.9|43201.9|43231.9|43211.9|43192.3|43172.3|96
1713332700000|2024-04-17 05:45:00|43222.3|43202.3|43245.3|43225.3|43247.3|43227.3|43212.8|43192.8|120
1713333000000|2024-04-17 05:50:00|43244.8|43224.8|43201.9|43181.9|43247.3|43227.3|43201.9|43181.9|102
1713333300000|2024-04-17 05:55:00|43202.4|43182.4|43197.4|43177.4|43211.9|43191.9|43172.4|43152.4|104
1713333600000|2024-04-17 06:00:00|43199.4|43179.4|43141.5|43121.5|43239.9|43219.9|43126|43106|288
1713333900000|2024-04-17 06:05:00|43143.5|43123.5|43151.5|43131.5|43163.1|43143.1|43091.5|43071.5|316
1713334200000|2024-04-17 06:10:00|43149|43129|43164.9|43144.9|43169|43149|43132|43112|203
1713334500000|2024-04-17 06:15:00|43167|43147|43136.5|43116.5|43167|43147|43114|43094|129
1713334800000|2024-04-17 06:20:00|43138.6|43118.6|43226.5|43206.5|43236.5|43216.5|43137|43117|247
1713335100000|2024-04-17 06:25:00|43224|43204|43287|43267|43289.5|43269.5|43214.5|43194.5|184
1713335400000|2024-04-17 06:30:00|43286.6|43266.6|43309.1|43289.1|43324.1|43304.1|43284.5|43264.5|447
1713335700000|2024-04-17 06:35:00|43309.5|43289.5|43327.5|43307.5|43350.4|43330.4|43299.5|43279.5|264
1713336000000|2024-04-17 06:40:00|43328|43308|43323.9|43303.9|43343|43323|43303.4|43283.4|262
1713336300000|2024-04-17 06:45:00|43325.9|43305.9|43382.5|43362.5|43383.4|43363.4|43313.4|43293.4|300
1713336600000|2024-04-17 06:50:00|43383|43363|43435.5|43415.5|43448.5|43428.5|43383|43363|384
1713336900000|2024-04-17 06:55:00|43437.5|43417.5|43443.5|43423.5|43443.5|43423.5|43408|43388|368
1713337200000|2024-04-17 07:00:00|43439.6|43419.6|43454.4|43434.4|43477.4|43457.4|43411|43391|422
1713337500000|2024-04-17 07:05:00|43458.9|43438.9|43459|43439|43469.4|43449.4|43442.4|43422.4|122
1713337800000|2024-04-17 07:10:00|43458.5|43438.5|43494.9|43474.9|43517.4|43497.4|43454.4|43434.4|231
1713338100000|2024-04-17 07:15:00|43494.4|43474.4|43482.4|43462.4|43499.4|43479.4|43477.8|43457.8|151
1713338400000|2024-04-17 07:20:00|43480.4|43460.4|43459.5|43439.5|43481.9|43461.9|43434|43414|168
1713338700000|2024-04-17 07:25:00|43459|43439|43469.5|43449.5|43479.9|43459.9|43444|43424|91
1713339000000|2024-04-17 07:30:00|43464.5|43444.5|43453.1|43433.1|43489.5|43469.5|43452.4|43432.4|216
1713339300000|2024-04-17 07:35:00|43448.6|43428.6|43383.6|43363.6|43464|43444|43379.1|43359.1|383
1713339600000|2024-04-17 07:40:00|43381.6|43361.6|43462.7|43442.7|43463.6|43443.6|43376.1|43356.1|223
1713339900000|2024-04-17 07:45:00|43462.2|43442.2|43488.6|43468.6|43498.2|43478.2|43448.6|43428.6|147
1713340200000|2024-04-17 07:50:00|43484.1|43464.1|43478.2|43458.2|43504.5|43484.5|43466.6|43446.6|173
1713340500000|2024-04-17 07:55:00|43478.6|43458.6|43488.7|43468.7|43489.1|43469.1|43453.2|43433.2|187
1713340800000|2024-04-17 08:00:00|43489.1|43469.1|43553.7|43533.7|43572.5|43552.5|43456.2|43436.2|376
1713341100000|2024-04-17 08:05:00|43548.2|43528.2|43498.7|43478.7|43549.1|43529.1|43497.8|43477.8|161
1713341400000|2024-04-17 08:10:00|43493.2|43473.2|43528.7|43508.7|43543.7|43523.7|43479.1|43459.1|142
1713341700000|2024-04-17 08:15:00|43528.3|43508.3|43523.3|43503.3|43541.7|43521.7|43516.2|43496.2|205
1713342000000|2024-04-17 08:20:00|43524.2|43504.2|43516.7|43496.7|43548.3|43528.3|43508.7|43488.7|107
1713342300000|2024-04-17 08:25:00|43518.7|43498.7|43521.3|43501.3|43554.7|43534.7|43515.1|43495.1|188
1713342600000|2024-04-17 08:30:00|43518.8|43498.8|43529.2|43509.2|43529.2|43509.2|43478.8|43458.8|135
1713342900000|2024-04-17 08:35:00|43528.8|43508.8|43519.2|43499.2|43529.2|43509.2|43498.3|43478.3|114
1713343200000|2024-04-17 08:40:00|43518.8|43498.8|43564.2|43544.2|43571.3|43551.3|43511.7|43491.7|142
1713343500000|2024-04-17 08:45:00|43566.7|43546.7|43581.3|43561.3|43599.3|43579.3|43559.3|43539.3|143
1713343800000|2024-04-17 08:50:00|43581.8|43561.8|43559.7|43539.7|43586.3|43566.3|43538.4|43518.4|112
1713344100000|2024-04-17 08:55:00|43559.3|43539.3|43522.9|43502.9|43561.8|43541.8|43513.8|43493.8|164
1713344400000|2024-04-17 09:00:00|43520.9|43500.9|43453.9|43433.9|43522.9|43502.9|43392.5|43372.5|964
1713344700000|2024-04-17 09:05:00|43455.9|43435.9|43493.4|43473.4|43513.4|43493.4|43455.9|43435.9|183
1713345000000|2024-04-17 09:10:00|43493.9|43473.9|43483.4|43463.4|43514.3|43494.3|43483.4|43463.4|206
1713345300000|2024-04-17 09:15:00|43488|43468|43458.5|43438.5|43493.4|43473.4|43453|43433|80
1713345600000|2024-04-17 09:20:00|43460.5|43440.5|43463|43443|43467.1|43447.1|43445.1|43425.1|135
1713345900000|2024-04-17 09:25:00|43463.5|43443.5|43488.5|43468.5|43491|43471|43463.5|43443.5|58
1713346200000|2024-04-17 09:30:00|43488.9|43468.9|43448.5|43428.5|43503.5|43483.5|43448.5|43428.5|109
1713346500000|2024-04-17 09:35:00|43450.5|43430.5|43436|43416|43459.4|43439.4|43423.5|43403.5|133
1713346800000|2024-04-17 09:40:00|43435.6|43415.6|43428.5|43408.5|43435.6|43415.6|43416|43396|79
1713347100000|2024-04-17 09:45:00|43430.1|43410.1|43426|43406|43448.1|43428.1|43413.1|43393.1|216
1713347400000|2024-04-17 09:50:00|43430.6|43410.6|43458.6|43438.6|43460.6|43440.6|43428.1|43408.1|139
1713347700000|2024-04-17 09:55:00|43460.6|43440.6|43494|43474|43498.6|43478.6|43451.1|43431.1|257
1713348000000|2024-04-17 10:00:00|43499|43479|43499|43479|43547|43527|43499|43479|217
1713348300000|2024-04-17 10:05:00|43497|43477|43485.7|43465.7|43519|43499|43481.1|43461.1|128
1713348600000|2024-04-17 10:10:00|43485.2|43465.2|43460.2|43440.2|43485.2|43465.2|43442.7|43422.7|197
1713348900000|2024-04-17 10:15:00|43457.7|43437.7|43442.3|43422.3|43463.2|43443.2|43432.7|43412.7|81
1713349200000|2024-04-17 10:20:00|43441.8|43421.8|43402.8|43382.8|43443.2|43423.2|43392.7|43372.7|194
1713349500000|2024-04-17 10:25:00|43402.3|43382.3|43436.2|43416.2|43443.7|43423.7|43402.3|43382.3|103
1713349800000|2024-04-17 10:30:00|43438.2|43418.2|43443.2|43423.2|43450.7|43430.7|43421.2|43401.2|61
1713350100000|2024-04-17 10:35:00|43441.2|43421.2|43423.2|43403.2|43448.7|43428.7|43415.7|43395.7|74
1713350400000|2024-04-17 10:40:00|43422.8|43402.8|43422.8|43402.8|43423.2|43403.2|43402.8|43382.8|76
1713350700000|2024-04-17 10:45:00|43422.4|43402.4|43395.3|43375.3|43422.4|43402.4|43382.8|43362.8|156
1713351000000|2024-04-17 10:50:00|43395.8|43375.8|43402.4|43382.4|43415.3|43395.3|43392.8|43372.8|127
1713351300000|2024-04-17 10:55:00|43404.4|43384.4|43412.4|43392.4|43417.4|43397.4|43392.9|43372.9|97
1713351600000|2024-04-17 11:00:00|43412.9|43392.9|43558.3|43538.3|43561.3|43541.3|43412.4|43392.4|446
1713351900000|2024-04-17 11:05:00|43557.9|43537.9|43569.2|43549.2|43588.3|43568.3|43540.8|43520.8|402
1713352200000|2024-04-17 11:10:00|43568.8|43548.8|43668.8|43648.8|43668.8|43648.8|43556.7|43536.7|387
1713352500000|2024-04-17 11:15:00|43669.3|43649.3|43639.7|43619.7|43675.2|43655.2|43622.2|43602.2|309
1713352800000|2024-04-17 11:20:00|43637.2|43617.2|43604.7|43584.7|43639.3|43619.3|43604.7|43584.7|161
1713353100000|2024-04-17 11:25:00|43604.3|43584.3|43586.8|43566.8|43612.2|43592.2|43574.3|43554.3|162
1713353400000|2024-04-17 11:30:00|43587.3|43567.3|43629.8|43609.8|43662.7|43642.7|43587.3|43567.3|256
1713353700000|2024-04-17 11:35:00|43632.3|43612.3|43629.3|43609.3|43659.3|43639.3|43621.8|43601.8|186
1713354000000|2024-04-17 11:40:00|43628.9|43608.9|43658.2|43638.2|43667.3|43647.3|43621.8|43601.8|196
1713354300000|2024-04-17 11:45:00|43657.3|43637.3|43642.3|43622.3|43667.8|43647.8|43639.8|43619.8|216
1713354600000|2024-04-17 11:50:00|43641.9|43621.9|43618.2|43598.2|43642.8|43622.8|43607.3|43587.3|276
1713354900000|2024-04-17 11:55:00|43620.3|43600.3|43620.7|43600.7|43635.3|43615.3|43615.3|43595.3|157
1713355200000|2024-04-17 12:00:00|43620.3|43600.3|43666.6|43646.6|43677.1|43657.1|43609.8|43589.8|968
1713355500000|2024-04-17 12:05:00|43667.1|43647.1|43652.1|43632.1|43703|43683|43642.1|43622.1|950
1713355800000|2024-04-17 12:10:00|43655.1|43635.1|43672.1|43652.1|43687.6|43667.6|43650.1|43630.1|442
1713356100000|2024-04-17 12:15:00|43670.1|43650.1|43672.1|43652.1|43672.1|43652.1|43654.6|43634.6|219
1713356400000|2024-04-17 12:20:00|43672.6|43652.6|43634.7|43614.7|43674.2|43654.2|43632.2|43612.2|295
1713356700000|2024-04-17 12:25:00|43634.2|43614.2|43657.2|43637.2|43667.2|43647.2|43624.2|43604.2|373
1713357000000|2024-04-17 12:30:00|43655.1|43635.1|43679.7|43659.7|43684.7|43664.7|43655.1|43635.1|422
1713357300000|2024-04-17 12:35:00|43677.6|43657.6|43695.6|43675.6|43696.3|43676.3|43677.2|43657.2|459
1713357600000|2024-04-17 12:40:00|43696|43676|43701.1|43681.1|43701.1|43681.1|43673.1|43653.1|385
1713357900000|2024-04-17 12:45:00|43701.5|43681.5|43700.2|43680.2|43754.9|43734.9|43683.6|43663.6|965
1713358200000|2024-04-17 12:50:00|43698.1|43678.1|43687.2|43667.2|43736.1|43716.1|43684.7|43664.7|509
1713358500000|2024-04-17 12:55:00|43685.2|43665.2|43716.1|43696.1|43717|43697|43668.1|43648.1|434
1713358800000|2024-04-17 13:00:00|43713.6|43693.6|43718.2|43698.2|43784.5|43764.5|43700.6|43680.6|1249
1713359100000|2024-04-17 13:05:00|43719.1|43699.1|43731.1|43711.1|43731.1|43711.1|43680.2|43660.2|664
1713359400000|2024-04-17 13:10:00|43730.7|43710.7|43753.6|43733.6|43756.1|43736.1|43695.2|43675.2|434
1713359700000|2024-04-17 13:15:00|43753.2|43733.2|43805.7|43785.7|43821.1|43801.1|43748.2|43728.2|700
1713360000000|2024-04-17 13:20:00|43807.8|43787.8|43908.7|43888.7|43911.2|43891.2|43805.3|43785.3|1189
1713360300000|2024-04-17 13:25:00|43906.2|43886.2|43889.4|43869.4|43911.2|43891.2|43871.2|43851.2|829
1713360600000|2024-04-17 13:30:00|43884.8|43864.8|43929.9|43909.9|43972.4|43952.4|43876.9|43856.9|1155
1713360900000|2024-04-17 13:35:00|43931.9|43911.9|43971.7|43951.7|43995.8|43975.8|43922.4|43902.4|907
1713361200000|2024-04-17 13:40:00|43973.7|43953.7|43977.6|43957.6|43981.2|43961.2|43891.2|43871.2|1164
1713361500000|2024-04-17 13:45:00|43975.5|43955.5|43944.6|43924.6|43989.6|43969.6|43907.1|43887.1|950
1713361800000|2024-04-17 13:50:00|43942.1|43922.1|43975.5|43955.5|43995.5|43975.5|43914.6|43894.6|679
1713362100000|2024-04-17 13:55:00|43975.1|43955.1|44008|43988|44013|43993|43951|43931|690
1713362400000|2024-04-17 14:00:00|44013|43993|43951|43931|44013|43993|43933.1|43913.1|812
1713362700000|2024-04-17 14:05:00|43950.6|43930.6|43997.2|43977.2|43997.2|43977.2|43919.7|43899.7|697
1713363000000|2024-04-17 14:10:00|43994.7|43974.7|43959.5|43939.5|44002.9|43982.9|43945.4|43925.4|681
1713363300000|2024-04-17 14:15:00|43955.4|43935.4|43914.5|43894.5|43962.5|43942.5|43904.1|43884.1|649
1713363600000|2024-04-17 14:20:00|43914.1|43894.1|43931.6|43911.6|43939.6|43919.6|43847|43827|1201
1713363900000|2024-04-17 14:25:00|43929.6|43909.6|43918.7|43898.7|43954.6|43934.6|43899.1|43879.1|545
1713364200000|2024-04-17 14:30:00|43919.1|43899.1|43863.3|43843.3|43928.7|43908.7|43843.7|43823.7|424
1713364500000|2024-04-17 14:35:00|43860.8|43840.8|43859.2|43839.2|43882.1|43862.1|43828.7|43808.7|703
1713364800000|2024-04-17 14:40:00|43861.7|43841.7|43895.5|43875.5|43907.6|43887.6|43841.7|43821.7|407
1713365100000|2024-04-17 14:45:00|43893.4|43873.4|43908.9|43888.9|43936.4|43916.4|43883|43863|348
1713365400000|2024-04-17 14:50:00|43908.5|43888.5|43826.4|43806.4|43911.4|43891.4|43767.6|43747.6|826
1713365700000|2024-04-17 14:55:00|43826.9|43806.9|43853|43833|43860.5|43840.5|43800.5|43780.5|483
1713366000000|2024-04-17 15:00:00|43850.5|43830.5|43928.1|43908.1|43928.1|43908.1|43844.7|43824.7|404
1713366300000|2024-04-17 15:05:00|43927.6|43907.6|43890.1|43870.1|43927.6|43907.6|43874.2|43854.2|380
1713366600000|2024-04-17 15:10:00|43892.2|43872.2|43893.5|43873.5|43928.5|43908.5|43885.6|43865.6|393
1713366900000|2024-04-17 15:15:00|43896|43876|43881.5|43861.5|43902.8|43882.8|43849.7|43829.7|576
1713367200000|2024-04-17 15:20:00|43881.9|43861.9|43914.4|43894.4|43927.4|43907.4|43881.5|43861.5|525
1713367500000|2024-04-17 15:25:00|43917.4|43897.4|43847|43827|43919.4|43899.4|43847|43827|727
1713367800000|2024-04-17 15:30:00|43847.4|43827.4|43822.4|43802.4|43864.5|43844.5|43787|43767|510
1713368100000|2024-04-17 15:35:00|43822|43802|43812.4|43792.4|43842.4|43822.4|43809.5|43789.5|569
1713368400000|2024-04-17 15:40:00|43809.5|43789.5|43869.2|43849.2|43873.3|43853.3|43782.4|43762.4|463
1713368700000|2024-04-17 15:45:00|43871.3|43851.3|43839.2|43819.2|43871.7|43851.7|43826.7|43806.7|385
1713369000000|2024-04-17 15:50:00|43838.8|43818.8|43843.5|43823.5|43857.2|43837.2|43817.2|43797.2|612
1713369300000|2024-04-17 15:55:00|43845.6|43825.6|43776.9|43756.9|43868.2|43848.2|43767.8|43747.8|1362
1713369600000|2024-04-17 16:00:00|43777.8|43757.8|43618.5|43598.5|43794.4|43774.4|43593.1|43573.1|1146
1713369900000|2024-04-17 16:05:00|43618.1|43598.1|43612.7|43592.7|43631.5|43611.5|43555.6|43535.6|1284
1713370200000|2024-04-17 16:10:00|43612.2|43592.2|43645.2|43625.2|43705.2|43685.2|43607.7|43587.7|812
1713370500000|2024-04-17 16:15:00|43642.2|43622.2|43702.2|43682.2|43709.3|43689.3|43642.2|43622.2|430
1713370800000|2024-04-17 16:20:00|43702.7|43682.7|43663.4|43643.4|43736.4|43716.4|43656.4|43636.4|308
1713371100000|2024-04-17 16:25:00|43664.3|43644.3|43686.8|43666.8|43715.9|43695.9|43656.8|43636.8|322
1713371400000|2024-04-17 16:30:00|43686.4|43666.4|43700.2|43680.2|43704.8|43684.8|43649.3|43629.3|749
1713371700000|2024-04-17 16:35:00|43702.7|43682.7|43658.9|43638.9|43704.8|43684.8|43653.9|43633.9|381
1713372000000|2024-04-17 16:40:00|43658.5|43638.5|43611.4|43591.4|43681.4|43661.4|43611.4|43591.4|585
1713372300000|2024-04-17 16:45:00|43613.5|43593.5|43657.3|43637.3|43675.7|43655.7|43608.5|43588.5|773
1713372600000|2024-04-17 16:50:00|43657.8|43637.8|43669.4|43649.4|43695.3|43675.3|43632.3|43612.3|621
1713372900000|2024-04-17 16:55:00|43669.8|43649.8|43597|43577|43672.3|43652.3|43582|43562|2105
1713373200000|2024-04-17 17:00:00|43596.6|43576.6|43614.6|43594.6|43637.1|43617.1|43558.7|43538.7|1056
1713373500000|2024-04-17 17:05:00|43617.1|43597.1|43586.6|43566.6|43627.1|43607.1|43576.2|43556.2|391
1713373800000|2024-04-17 17:10:00|43587.1|43567.1|43551.3|43531.3|43605.9|43585.9|43551.3|43531.3|536
1713374100000|2024-04-17 17:15:00|43548.8|43528.8|43538.9|43518.9|43560.9|43540.9|43500.9|43480.9|434
1713374400000|2024-04-17 17:20:00|43540.9|43520.9|43553.9|43533.9|43563|43543|43525.9|43505.9|176
1713374700000|2024-04-17 17:25:00|43555.9|43535.9|43595.9|43575.9|43600.9|43580.9|43548.9|43528.9|279
1713375000000|2024-04-17 17:30:00|43596.4|43576.4|43681.7|43661.7|43684.6|43664.6|43595.9|43575.9|455
1713375300000|2024-04-17 17:35:00|43684.2|43664.2|43697.1|43677.1|43701.7|43681.7|43665.1|43645.1|131
1713375600000|2024-04-17 17:40:00|43695.1|43675.1|43659.2|43639.2|43701.7|43681.7|43644.2|43624.2|238
1713375900000|2024-04-17 17:45:00|43661.3|43641.3|43661.7|43641.7|43661.7|43641.7|43629.2|43609.2|89
1713376200000|2024-04-17 17:50:00|43662.2|43642.2|43669.2|43649.2|43694.2|43674.2|43662.2|43642.2|183
1713376500000|2024-04-17 17:55:00|43666.3|43646.3|43686.3|43666.3|43694.3|43674.3|43664.2|43644.2|130
1713376800000|2024-04-17 18:00:00|43684.3|43664.3|43714.3|43694.3|43723|43703|43681.3|43661.3|221
1713377100000|2024-04-17 18:05:00|43716.3|43696.3|43743.8|43723.8|43743.8|43723.8|43709.3|43689.3|156
1713377400000|2024-04-17 18:10:00|43743.4|43723.4|43729.3|43709.3|43743.4|43723.4|43709.3|43689.3|132
1713377700000|2024-04-17 18:15:00|43727.2|43707.2|43708.9|43688.9|43729.3|43709.3|43691.8|43671.8|134
1713378000000|2024-04-17 18:20:00|43708.4|43688.4|43698.4|43678.4|43708.9|43688.9|43688|43668|71
1713378300000|2024-04-17 18:25:00|43698|43678|43684.3|43664.3|43703.5|43683.5|43682.3|43662.3|64
1713378600000|2024-04-17 18:30:00|43686.4|43666.4|43688.5|43668.5|43693.5|43673.5|43678.9|43658.9|37
1713378900000|2024-04-17 18:35:00|43691|43671|43721.4|43701.4|43723.5|43703.5|43686.9|43666.9|162
1713379200000|2024-04-17 18:40:00|43723.5|43703.5|43780.2|43760.2|43784.8|43764.8|43721.4|43701.4|390
1713379500000|2024-04-17 18:45:00|43779.8|43759.8|43759.4|43739.4|43792.3|43772.3|43757.3|43737.3|145
1713379800000|2024-04-17 18:50:00|43761.5|43741.5|43729.4|43709.4|43776.5|43756.5|43726.5|43706.5|153
1713380100000|2024-04-17 18:55:00|43729|43709|43713.5|43693.5|43741.9|43721.9|43709|43689|137
1713380400000|2024-04-17 19:00:00|43711.5|43691.5|43636.5|43616.5|43711.5|43691.5|43634.4|43614.4|284
1713380700000|2024-04-17 19:05:00|43638.6|43618.6|43626.5|43606.5|43656.9|43636.9|43624|43604|171
1713381000000|2024-04-17 19:10:00|43624|43604|43606.9|43586.9|43631.5|43611.5|43606.9|43586.9|123
1713381300000|2024-04-17 19:15:00|43604.4|43584.4|43602|43582|43614|43594|43592.4|43572.4|97
1713381600000|2024-04-17 19:20:00|43604.5|43584.5|43619.5|43599.5|43621.5|43601.5|43592.4|43572.4|68
1713381900000|2024-04-17 19:25:00|43616.5|43596.5|43604.5|43584.5|43616.5|43596.5|43604.5|43584.5|35
1713382200000|2024-04-17 19:30:00|43606.6|43586.6|43619.1|43599.1|43624.5|43604.5|43604.5|43584.5|71
1713382500000|2024-04-17 19:35:00|43617|43597|43596.6|43576.6|43619.5|43599.5|43589.5|43569.5|82
1713382800000|2024-04-17 19:40:00|43596.1|43576.1|43602.5|43582.5|43612|43592|43589.1|43569.1|73
1713383100000|2024-04-17 19:45:00|43600.4|43580.4|43619.5|43599.5|43624.5|43604.5|43599.5|43579.5|40
1713383400000|2024-04-17 19:50:00|43617|43597|43624.6|43604.6|43632.5|43612.5|43595|43575|44
1713383700000|2024-04-17 19:55:00|43625|43605|43622.5|43602.5|43627.5|43607.5|43614.1|43594.1|44
1713384000000|2024-04-17 20:00:00|43622.9|43602.9|43637.5|43617.5|43637.5|43617.5|43622.5|43602.5|97
1713384300000|2024-04-17 20:05:00|43640|43620|43654.6|43634.6|43660.5|43640.5|43634.6|43614.6|71
1713384600000|2024-04-17 20:10:00|43652.5|43632.5|43650|43630|43652.5|43632.5|43647.5|43627.5|28
1713384900000|2024-04-17 20:15:00|43650.5|43630.5|43647.5|43627.5|43652.5|43632.5|43647.5|43627.5|17
1713385200000|2024-04-17 20:20:00|43647.6|43627.6|43650.9|43630.9|43655.5|43635.5|43645.1|43625.1|36
1713385500000|2024-04-17 20:25:00|43653|43633|43653.4|43633.4|43653.4|43633.4|43648.4|43628.4|16
1713385800000|2024-04-17 20:30:00|43653|43633|43655.5|43635.5|43658|43638|43650.5|43630.5|48
1713386100000|2024-04-17 20:35:00|43656.4|43636.4|43659.3|43639.3|43663|43643|43656.4|43636.4|43
1713386400000|2024-04-17 20:40:00|43661.4|43641.4|43648.9|43628.9|43661.4|43641.4|43648.9|43628.9|11
1713386700000|2024-04-17 20:45:00|43649.3|43629.3|43636.4|43616.4|43651.4|43631.4|43633.5|43613.5|89
1713387000000|2024-04-17 20:50:00|43636|43616|43615.1|43595.1|43638.5|43618.5|43601|43581|90
1713387300000|2024-04-17 20:55:00|43615.6|43595.6|43611|43591|43621|43601|43601|43581|46
1713391200000|2024-04-17 22:00:00|43615|43595|43639.9|43619.9|43643.2|43623.2|43615|43595|92
1713391500000|2024-04-17 22:05:00|43637.4|43617.4|43635.3|43615.3|43639.9|43619.9|43633.7|43613.7|31
1713391800000|2024-04-17 22:10:00|43634.9|43614.9|43634.5|43614.5|43637|43617|43634.5|43614.5|34
1713392100000|2024-04-17 22:15:00|43634|43614|43629.5|43609.5|43634.1|43614.1|43629.5|43609.5|10
1713392400000|2024-04-17 22:20:00|43631.6|43611.6|43627|43607|43634.1|43614.1|43627|43607|17
1713392700000|2024-04-17 22:25:00|43629.1|43609.1|43624.9|43604.9|43631.6|43611.6|43624.9|43604.9|9
1713393000000|2024-04-17 22:30:00|43627|43607|43622|43602|43629.1|43609.1|43622|43602|7
1713393300000|2024-04-17 22:35:00|43624.1|43604.1|43614.1|43594.1|43624.1|43604.1|43609.1|43589.1|34
1713393600000|2024-04-17 22:40:00|43618.7|43598.7|43626.6|43606.6|43626.6|43606.6|43616.6|43596.6|21
1713393900000|2024-04-17 22:45:00|43626.2|43606.2|43624.1|43604.1|43626.6|43606.6|43624.1|43604.1|14
1713394200000|2024-04-17 22:50:00|43622.1|43602.1|43619.1|43599.1|43624.1|43604.1|43617.1|43597.1|7
1713394500000|2024-04-17 22:55:00|43617.1|43597.1|43621.2|43601.2|43624.1|43604.1|43617.1|43597.1|16
1713394800000|2024-04-17 23:00:00|43619.2|43599.2|43617.1|43597.1|43619.2|43599.2|43614.2|43594.2|20
1713395100000|2024-04-17 23:05:00|43614.6|43594.6|43611.7|43591.7|43617.1|43597.1|43611.7|43591.7|15
1713395400000|2024-04-17 23:10:00|43612.1|43592.1|43612.1|43592.1|43614.2|43594.2|43609.2|43589.2|14
1713395700000|2024-04-17 23:15:00|43614.2|43594.2|43614.6|43594.6|43619.2|43599.2|43612.1|43592.1|14
1713396000000|2024-04-17 23:20:00|43614.2|43594.2|43614.7|43594.7|43619.6|43599.6|43611.7|43591.7|48
1713396300000|2024-04-17 23:25:00|43615.1|43595.1|43614.2|43594.2|43619.2|43599.2|43614.2|43594.2|12
1713396600000|2024-04-17 23:30:00|43612.2|43592.2|43617.2|43597.2|43626.7|43606.7|43612.2|43592.2|27
1713396900000|2024-04-17 23:35:00|43612.2|43592.2|43613.8|43593.8|43614.3|43594.3|43607.2|43587.2|25
1713397200000|2024-04-17 23:40:00|43614.3|43594.3|43621.8|43601.8|43622.2|43602.2|43609.3|43589.3|27
1713397500000|2024-04-17 23:45:00|43619.7|43599.7|43616.8|43596.8|43633.9|43613.9|43616.8|43596.8|25
1713397800000|2024-04-17 23:50:00|43614.3|43594.3|43622.2|43602.2|43624.7|43604.7|43614.3|43594.3|13
1713398100000|2024-04-17 23:55:00|43621.8|43601.8|43619.3|43599.3|43624.3|43604.3|43618.9|43598.9|18
1713398400000|2024-04-18 00:00:00|43621.4|43601.4|43632.3|43612.3|43649.7|43629.7|43616.8|43596.8|96
1713398700000|2024-04-18 00:05:00|43631.8|43611.8|43611.8|43591.8|43639.8|43619.8|43604.3|43584.3|81
1713399000000|2024-04-18 00:10:00|43609.8|43589.8|43604.8|43584.8|43609.8|43589.8|43594.8|43574.8|89
1713399300000|2024-04-18 00:15:00|43604.4|43584.4|43606.4|43586.4|43617.3|43597.3|43604.4|43584.4|29
1713399600000|2024-04-18 00:20:00|43604.4|43584.4|43616.9|43596.9|43616.9|43596.9|43604.4|43584.4|33
1713399900000|2024-04-18 00:25:00|43614.8|43594.8|43621.5|43601.5|43624.8|43604.8|43612.3|43592.3|39
1713400200000|2024-04-18 00:30:00|43621|43601|43613.1|43593.1|43636|43616|43613.1|43593.1|97
1713400500000|2024-04-18 00:35:00|43615.6|43595.6|43613.6|43593.6|43616.5|43596.5|43606.5|43586.5|75
1713400800000|2024-04-18 00:40:00|43616.1|43596.1|43626.1|43606.1|43640.6|43620.6|43615.6|43595.6|43
1713401100000|2024-04-18 00:45:00|43628.1|43608.1|43645.7|43625.7|43645.7|43625.7|43615.7|43595.7|54
1713401400000|2024-04-18 00:50:00|43647.7|43627.7|43652.7|43632.7|43678.2|43658.2|43647.7|43627.7|87
1713401700000|2024-04-18 00:55:00|43650.2|43630.2|43665.7|43645.7|43667.8|43647.8|43640.7|43620.7|64
1713402000000|2024-04-18 01:00:00|43665.3|43645.3|43720.3|43700.3|43737.8|43717.8|43649.8|43629.8|651
1713402300000|2024-04-18 01:05:00|43722.3|43702.3|43724.9|43704.9|43759.9|43739.9|43704.9|43684.9|447
1713402600000|2024-04-18 01:10:00|43724.4|43704.4|43744.9|43724.9|43779|43759|43712.4|43692.4|261
1713402900000|2024-04-18 01:15:00|43746.9|43726.9|43691.1|43671.1|43749|43729|43684|43664|312
1713403200000|2024-04-18 01:20:00|43696.1|43676.1|43629.9|43609.9|43721.1|43701.1|43619.5|43599.5|250
1713403500000|2024-04-18 01:25:00|43630.3|43610.3|43569.1|43549.1|43652|43632|43552|43532|352
1713403800000|2024-04-18 01:30:00|43567.4|43547.4|43499.5|43479.5|43584.1|43564.1|43436.6|43416.6|969
1713404100000|2024-04-18 01:35:00|43501.6|43481.6|43529.5|43509.5|43556.6|43536.6|43466.6|43446.6|284
1713404400000|2024-04-18 01:40:00|43532|43512|43514.5|43494.5|43561.6|43541.6|43513.7|43493.7|227
1713404700000|2024-04-18 01:45:00|43516.6|43496.6|43564.1|43544.1|43582|43562|43514.1|43494.1|163
1713405000000|2024-04-18 01:50:00|43562|43542|43570.4|43550.4|43584.1|43564.1|43541.6|43521.6|100
1713405300000|2024-04-18 01:55:00|43565.8|43545.8|43574.6|43554.6|43596.2|43576.2|43539.1|43519.1|348
1713405600000|2024-04-18 02:00:00|43574.1|43554.1|43546.7|43526.7|43594.1|43574.1|43534.2|43514.2|287
1713405900000|2024-04-18 02:05:00|43544.2|43524.2|43592.1|43572.1|43592.1|43572.1|43541.7|43521.7|122
1713406200000|2024-04-18 02:10:00|43591.7|43571.7|43699.2|43679.2|43699.2|43679.2|43579.2|43559.2|478
1713406500000|2024-04-18 02:15:00|43696.7|43676.7|43674.6|43654.6|43704.2|43684.2|43672.6|43652.6|119
1713406800000|2024-04-18 02:20:00|43676.7|43656.7|43677.1|43657.1|43682.1|43662.1|43652.6|43632.6|88
1713407100000|2024-04-18 02:25:00|43677.6|43657.6|43689.2|43669.2|43689.7|43669.7|43666.7|43646.7|69
1713407400000|2024-04-18 02:30:00|43691.7|43671.7|43684.7|43664.7|43712.6|43692.6|43677.2|43657.2|103
1713407700000|2024-04-18 02:35:00|43682.6|43662.6|43735.1|43715.1|43740.1|43720.1|43670.1|43650.1|158
1713408000000|2024-04-18 02:40:00|43732.6|43712.6|43714.7|43694.7|43763|43743|43712.2|43692.2|319
1713408300000|2024-04-18 02:45:00|43714.3|43694.3|43752.2|43732.2|43764.3|43744.3|43699.7|43679.7|132
1713408600000|2024-04-18 02:50:00|43754.3|43734.3|43736.4|43716.4|43762.2|43742.2|43721.8|43701.8|91
1713408900000|2024-04-18 02:55:00|43739.3|43719.3|43746.8|43726.8|43761.4|43741.4|43712.7|43692.7|90
1713409200000|2024-04-18 03:00:00|43748.9|43728.9|43793.9|43773.9|43801.4|43781.4|43744.3|43724.3|201
1713409500000|2024-04-18 03:05:00|43794.3|43774.3|43808.1|43788.1|43817.7|43797.7|43767.3|43747.3|184
1713409800000|2024-04-18 03:10:00|43805.6|43785.6|43795.2|43775.2|43807.7|43787.7|43778.1|43758.1|88
1713410100000|2024-04-18 03:15:00|43793.1|43773.1|43767.3|43747.3|43793.1|43773.1|43759.8|43739.8|94
1713410400000|2024-04-18 03:20:00|43771.9|43751.9|43806.1|43786.1|43806.1|43786.1|43767.3|43747.3|123
1713410700000|2024-04-18 03:25:00|43806.5|43786.5|43848.2|43828.2|43853.2|43833.2|43801.1|43781.1|326
1713411000000|2024-04-18 03:30:00|43850.2|43830.2|43825.7|43805.7|43850.2|43830.2|43815.7|43795.7|46
1713411300000|2024-04-18 03:35:00|43827.8|43807.8|43820.3|43800.3|43840.3|43820.3|43813.2|43793.2|32
1713411600000|2024-04-18 03:40:00|43821.1|43801.1|43832.8|43812.8|43843.2|43823.2|43821.1|43801.1|150
1713411900000|2024-04-18 03:45:00|43834.9|43814.9|43837.4|43817.4|43852.4|43832.4|43834.9|43814.9|48
1713412200000|2024-04-18 03:50:00|43835.3|43815.3|43855.3|43835.3|43857|43837|43832.8|43812.8|36
1713412500000|2024-04-18 03:55:00|43857.4|43837.4|43857.4|43837.4|43860.3|43840.3|43845.7|43825.7|38
1713412800000|2024-04-18 04:00:00|43855.3|43835.3|43862.8|43842.8|43867.4|43847.4|43850.3|43830.3|83
1713413100000|2024-04-18 04:05:00|43860.3|43840.3|43852.4|43832.4|43869.5|43849.5|43852|43832|118
1713413400000|2024-04-18 04:10:00|43850.4|43830.4|43842.4|43822.4|43852.4|43832.4|43837.4|43817.4|39
1713413700000|2024-04-18 04:15:00|43844.5|43824.5|43845|43825|43847.4|43827.4|43834.5|43814.5|25
1713414000000|2024-04-18 04:20:00|43842.9|43822.9|43848.3|43828.3|43852|43832|43837.9|43817.9|51
1713414300000|2024-04-18 04:25:00|43846.2|43826.2|43843.3|43823.3|43848.3|43828.3|43838.3|43818.3|17
1713414600000|2024-04-18 04:30:00|43845.4|43825.4|43882.9|43862.9|43885.8|43865.8|43840.4|43820.4|73
1713414900000|2024-04-18 04:35:00|43885.4|43865.4|43885|43865|43897.9|43877.9|43875.4|43855.4|56
1713415200000|2024-04-18 04:40:00|43885.4|43865.4|43880.4|43860.4|43890.4|43870.4|43870.9|43850.9|46
1713415500000|2024-04-18 04:45:00|43878.4|43858.4|43865.5|43845.5|43883|43863|43865.5|43845.5|24
1713415800000|2024-04-18 04:50:00|43862.5|43842.5|43863.4|43843.4|43865.5|43845.5|43858.4|43838.4|15
1713416100000|2024-04-18 04:55:00|43860.9|43840.9|43875.9|43855.9|43880.5|43860.5|43860.9|43840.9|43
1713416400000|2024-04-18 05:00:00|43876.3|43856.3|43875.5|43855.5|43883|43863|43853|43833|110
1713416700000|2024-04-18 05:05:00|43875.1|43855.1|43833|43813|43875.1|43855.1|43828.4|43808.4|93
1713417000000|2024-04-18 05:10:00|43833.4|43813.4|43856.4|43836.4|43865.5|43845.5|43833|43813|65
1713417300000|2024-04-18 05:15:00|43855.5|43835.5|43845.5|43825.5|43860.1|43840.1|43833|43813|46
1713417600000|2024-04-18 05:20:00|43848|43828|43845.6|43825.6|43848.5|43828.5|43831|43811|36
1713417900000|2024-04-18 05:25:00|43843.5|43823.5|43858.1|43838.1|43868.5|43848.5|43843.5|43823.5|34
1713418200000|2024-04-18 05:30:00|43856|43836|43858.1|43838.1|43926.4|43906.4|43853.1|43833.1|327
1713418500000|2024-04-18 05:35:00|43858.5|43838.5|43856.9|43836.9|43893.5|43873.5|43816.8|43796.8|287
1713418800000|2024-04-18 05:40:00|43856.4|43836.4|43930.6|43910.6|43935.2|43915.2|43856.4|43836.4|243
1713419100000|2024-04-18 05:45:00|43928.1|43908.1|43956.5|43936.5|43964|43944|43908.1|43888.1|303
1713419400000|2024-04-18 05:50:00|43958.5|43938.5|43975.6|43955.6|43975.6|43955.6|43943.5|43923.5|182
1713419700000|2024-04-18 05:55:00|43973.6|43953.6|43956.1|43936.1|43996.5|43976.5|43956.1|43936.1|153
1713420000000|2024-04-18 06:00:00|43958.1|43938.1|43950.7|43930.7|43963.6|43943.6|43933.1|43913.1|140
1713420300000|2024-04-18 06:05:00|43948.6|43928.6|43996.9|43976.9|44003.2|43983.2|43946.5|43926.5|183
1713420600000|2024-04-18 06:10:00|43992.3|43972.3|43996.5|43976.5|44024.4|44004.4|43982.4|43962.4|264
1713420900000|2024-04-18 06:15:00|43998.6|43978.6|44135.3|44115.3|44148.2|44128.2|43994|43974|565
1713421200000|2024-04-18 06:20:00|44137.4|44117.4|44294.5|44274.5|44332|44312|44137.4|44117.4|1099
1713421500000|2024-04-18 06:25:00|44294.1|44274.1|44303.2|44283.2|44335.7|44315.7|44264.9|44244.9|790
1713421800000|2024-04-18 06:30:00|44307.8|44287.8|44181.6|44161.6|44328.2|44308.2|44181.6|44161.6|626
1713422100000|2024-04-18 06:35:00|44184.1|44164.1|44297.8|44277.8|44327.4|44307.4|44159.1|44139.1|618
1713422400000|2024-04-18 06:40:00|44297.4|44277.4|44323.7|44303.7|44342|44322|44260.8|44240.8|422
1713422700000|2024-04-18 06:45:00|44321.6|44301.6|44330.4|44310.4|44380.4|44360.4|44310.8|44290.8|636
1713423000000|2024-04-18 06:50:00|44330|44310|44462.5|44442.5|44470.4|44450.4|44317.5|44297.5|788
1713423300000|2024-04-18 06:55:00|44460.4|44440.4|44445|44425|44507.5|44487.5|44435|44415|983
1713423600000|2024-04-18 07:00:00|44442.5|44422.5|44380.4|44360.4|44444.2|44424.2|44352.5|44332.5|566
1713423900000|2024-04-18 07:05:00|44382.9|44362.9|44364.2|44344.2|44393.7|44373.7|44340.4|44320.4|384
1713424200000|2024-04-18 07:10:00|44361.3|44341.3|44372.1|44352.1|44424.2|44404.2|44346.7|44326.7|292
1713424500000|2024-04-18 07:15:00|44369.2|44349.2|44357.9|44337.9|44395.4|44375.4|44355.4|44335.4|259
1713424800000|2024-04-18 07:20:00|44358.4|44338.4|44370|44350|44407.5|44387.5|44358.4|44338.4|377
1713425100000|2024-04-18 07:25:00|44369.6|44349.6|44302.6|44282.6|44382.1|44362.1|44297.6|44277.6|250
1713425400000|2024-04-18 07:30:00|44303.4|44283.4|44296.7|44276.7|44350.1|44330.1|44285.5|44265.5|356
1713425700000|2024-04-18 07:35:00|44297.1|44277.1|44311.7|44291.7|44321.7|44301.7|44292.1|44272.1|126
1713426000000|2024-04-18 07:40:00|44310.9|44290.9|44325.9|44305.9|44369.2|44349.2|44306.3|44286.3|142
1713426300000|2024-04-18 07:45:00|44326.3|44306.3|44352.6|44332.6|44371.8|44351.8|44323.8|44303.8|215
1713426600000|2024-04-18 07:50:00|44357.2|44337.2|44413|44393|44427.6|44407.6|44349.7|44329.7|235
1713426900000|2024-04-18 07:55:00|44415.1|44395.1|44425.5|44405.5|44432.2|44412.2|44388|44368|399
1713427200000|2024-04-18 08:00:00|44423|44403|44445.1|44425.1|44496|44476|44366.8|44346.8|1076
1713427500000|2024-04-18 08:05:00|44439.7|44419.7|44412.6|44392.6|44441|44421|44393.1|44373.1|443
1713427800000|2024-04-18 08:10:00|44410.6|44390.6|44447.7|44427.7|44447.7|44427.7|44399.7|44379.7|320
1713428100000|2024-04-18 08:15:00|44449.7|44429.7|44565.2|44545.2|44565.2|44545.2|44437.7|44417.7|370
1713428400000|2024-04-18 08:20:00|44563.1|44543.1|44506|44486|44594.3|44574.3|44503.1|44483.1|357
1713428700000|2024-04-18 08:25:00|44508.1|44488.1|44500.2|44480.2|44525.6|44505.6|44452.7|44432.7|316
1713429000000|2024-04-18 08:30:00|44504.8|44484.8|44532.7|44512.7|44567.7|44547.7|44504.8|44484.8|210
1713429300000|2024-04-18 08:35:00|44534.8|44514.8|44514.4|44494.4|44539.4|44519.4|44504.4|44484.4|183
1713429600000|2024-04-18 08:40:00|44509|44489|44509|44489|44543.1|44523.1|44499|44479|202
1713429900000|2024-04-18 08:45:00|44509.4|44489.4|44494|44474|44516.5|44496.5|44473.6|44453.6|274
1713430200000|2024-04-18 08:50:00|44494.4|44474.4|44478.6|44458.6|44521.1|44501.1|44468.2|44448.2|125
1713430500000|2024-04-18 08:55:00|44478.2|44458.2|44406.9|44386.9|44478.2|44458.2|44397.4|44377.4|485
1713430800000|2024-04-18 09:00:00|44409|44389|44432|44412|44440.3|44420.3|44397|44377|300
1713431100000|2024-04-18 09:05:00|44429.9|44409.9|44458.6|44438.6|44463.6|44443.6|44401.5|44381.5|135
1713431400000|2024-04-18 09:10:00|44456.1|44436.1|44435.3|44415.3|44475.7|44455.7|44420.3|44400.3|200
1713431700000|2024-04-18 09:15:00|44432.8|44412.8|44426.6|44406.6|44444.5|44424.5|44412|44392|146
1713432000000|2024-04-18 09:20:00|44424.5|44404.5|44416.2|44396.2|44471.6|44451.6|44413.7|44393.7|241
1713432300000|2024-04-18 09:25:00|44418.3|44398.3|44365.4|44345.4|44421.2|44401.2|44360.8|44340.8|269
1713432600000|2024-04-18 09:30:00|44367.9|44347.9|44372.9|44352.9|44375|44355|44340.4|44320.4|257
1713432900000|2024-04-18 09:35:00|44372.5|44352.5|44371.7|44351.7|44384.6|44364.6|44360|44340|217
1713433200000|2024-04-18 09:40:00|44372.1|44352.1|44375|44355|44390|44370|44360|44340|178
1713433500000|2024-04-18 09:45:00|44375.4|44355.4|44429.6|44409.6|44430|44410|44375.4|44355.4|191
1713433800000|2024-04-18 09:50:00|44429.2|44409.2|44462.1|44442.1|44462.9|44442.9|44402.1|44382.1|84
1713434100000|2024-04-18 09:55:00|44460|44440|44407.1|44387.1|44460.4|44440.4|44395.4|44375.4|109
1713434400000|2024-04-18 10:00:00|44407.5|44387.5|44379.6|44359.6|44409.6|44389.6|44351.7|44331.7|263
1713434700000|2024-04-18 10:05:00|44380|44360|44385.5|44365.5|44410.1|44390.1|44380|44360|111
1713435000000|2024-04-18 10:10:00|44383|44363|44360.1|44340.1|44383|44363|44354.7|44334.7|89
1713435300000|2024-04-18 10:15:00|44357.6|44337.6|44352.2|44332.2|44362.2|44342.2|44339.3|44319.3|90
1713435600000|2024-04-18 10:20:00|44354.7|44334.7|44375.1|44355.1|44398.9|44378.9|44354.7|44334.7|93
1713435900000|2024-04-18 10:25:00|44374.7|44354.7|44364.7|44344.7|44384.7|44364.7|44362.2|44342.2|111
1713436200000|2024-04-18 10:30:00|44364.3|44344.3|44394.7|44374.7|44397.2|44377.2|44353.9|44333.9|140
1713436500000|2024-04-18 10:35:00|44395.1|44375.1|44404.7|44384.7|44407.2|44387.2|44384.3|44364.3|105
1713436800000|2024-04-18 10:40:00|44402.2|44382.2|44404.7|44384.7|44412.2|44392.2|44369.7|44349.7|136
1713437100000|2024-04-18 10:45:00|44407.2|44387.2|44407.3|44387.3|44417.3|44397.3|44406.8|44386.8|87
1713437400000|2024-04-18 10:50:00|44406.4|44386.4|44358.1|44338.1|44406.4|44386.4|44325.6|44305.6|194
1713437700000|2024-04-18 10:55:00|44357.7|44337.7|44438.9|44418.9|44441.4|44421.4|44355.2|44335.2|307
1713438000000|2024-04-18 11:00:00|44436.8|44416.8|44412.3|44392.3|44439.3|44419.3|44397.7|44377.7|146
1713438300000|2024-04-18 11:05:00|44416.8|44396.8|44423.5|44403.5|44444.4|44424.4|44415.2|44395.2|258
1713438600000|2024-04-18 11:10:00|44421.5|44401.5|44398.1|44378.1|44435.6|44415.6|44398.1|44378.1|127
1713438900000|2024-04-18 11:15:00|44398.6|44378.6|44456.1|44436.1|44458.2|44438.2|44394|44374|135
1713439200000|2024-04-18 11:20:00|44458.6|44438.6|44406.5|44386.5|44463.6|44443.6|44396.9|44376.9|150
1713439500000|2024-04-18 11:25:00|44409|44389|44401.1|44381.1|44426.1|44406.1|44395.7|44375.7|129
1713439800000|2024-04-18 11:30:00|44401.9|44381.9|44438.6|44418.6|44464|44444|44401.9|44381.9|327
1713440100000|2024-04-18 11:35:00|44441.1|44421.1|44382|44362|44446.5|44426.5|44374.5|44354.5|409
1713440400000|2024-04-18 11:40:00|44381.6|44361.6|44400.8|44380.8|44431.6|44411.6|44376.2|44356.2|371
1713440700000|2024-04-18 11:45:00|44395.8|44375.8|44313.3|44293.3|44413.7|44393.7|44296.6|44276.6|1346
1713441000000|2024-04-18 11:50:00|44313.7|44293.7|44327.5|44307.5|44332.5|44312.5|44281.2|44261.2|518
1713441300000|2024-04-18 11:55:00|44325.4|44305.4|44308.4|44288.4|44335.9|44315.9|44291.7|44271.7|691
1713441600000|2024-04-18 12:00:00|44310.9|44290.9|44305.1|44285.1|44343.4|44323.4|44295.1|44275.1|644
1713441900000|2024-04-18 12:05:00|44303|44283|44306.8|44286.8|44353|44333|44302.6|44282.6|480
1713442200000|2024-04-18 12:10:00|44309.3|44289.3|44323|44303|44340.5|44320.5|44247.2|44227.2|892
1713442500000|2024-04-18 12:15:00|44325.1|44305.1|44353.9|44333.9|44373.9|44353.9|44313|44293|455
1713442800000|2024-04-18 12:20:00|44356.4|44336.4|44371.8|44351.8|44374.3|44354.3|44341.8|44321.8|589
1713443100000|2024-04-18 12:25:00|44371.4|44351.4|44380.1|44360.1|44413.4|44393.4|44359.7|44339.7|549
1713443400000|2024-04-18 12:30:00|44383.9|44363.9|44407.6|44387.6|44413.5|44393.5|44345.5|44325.5|551
1713443700000|2024-04-18 12:35:00|44405.1|44385.1|44447.7|44427.7|44461|44441|44394.7|44374.7|462
1713444000000|2024-04-18 12:40:00|44445.2|44425.2|44418.5|44398.5|44468.5|44448.5|44402.7|44382.7|446
1713444300000|2024-04-18 12:45:00|44418.1|44398.1|44470.6|44450.6|44472.7|44452.7|44400.6|44380.6|403
1713444600000|2024-04-18 12:50:00|44472.7|44452.7|44493.5|44473.5|44520.2|44500.2|44467.7|44447.7|448
1713444900000|2024-04-18 12:55:00|44493.1|44473.1|44518.1|44498.1|44523.5|44503.5|44485.2|44465.2|336
1713445200000|2024-04-18 13:00:00|44518.5|44498.5|44449.8|44429.8|44625.6|44605.6|44409.8|44389.8|2100
1713445500000|2024-04-18 13:05:00|44449|44429|44374.8|44354.8|44507.7|44487.7|44351.5|44331.5|1240
1713445800000|2024-04-18 13:10:00|44375.2|44355.2|44342.8|44322.8|44411.5|44391.5|44327.8|44307.8|848
1713446100000|2024-04-18 13:15:00|44340.3|44320.3|44194.1|44174.1|44340.7|44320.7|44194.1|44174.1|1313
1713446400000|2024-04-18 13:20:00|44187.8|44167.8|44209.5|44189.5|44280.3|44260.3|44185.7|44165.7|1081
1713446700000|2024-04-18 13:25:00|44206.6|44186.6|44243.7|44223.7|44256.2|44236.2|44142.5|44122.5|1438
1713447000000|2024-04-18 13:30:00|44243.3|44223.3|44178.8|44158.8|44303.7|44283.7|44173.8|44153.8|1519
1713447300000|2024-04-18 13:35:00|44176.7|44156.7|44160.8|44140.8|44179.2|44159.2|44096.3|44076.3|1406
1713447600000|2024-04-18 13:40:00|44160.4|44140.4|44118|44098|44193|44173|44108|44088|1081
1713447900000|2024-04-18 13:45:00|44113|44093|44198|44178|44238|44218|44113|44093|1299
1713448200000|2024-04-18 13:50:00|44200.9|44180.9|44230.9|44210.9|44258.8|44238.8|44198|44178|798
1713448500000|2024-04-18 13:55:00|44230.5|44210.5|44306.7|44286.7|44331.3|44311.3|44218|44198|694
1713448800000|2024-04-18 14:00:00|44308.8|44288.8|44238.5|44218.5|44335.1|44315.1|44228.9|44208.9|732
1713449100000|2024-04-18 14:05:00|44238.9|44218.9|44336.8|44316.8|44358.5|44338.5|44238.9|44218.9|446
1713449400000|2024-04-18 14:10:00|44336.4|44316.4|44339.7|44319.7|44364.7|44344.7|44303.5|44283.5|582
1713449700000|2024-04-18 14:15:00|44341.8|44321.8|44389.3|44369.3|44389.7|44369.7|44339.3|44319.3|586
1713450000000|2024-04-18 14:20:00|44386.8|44366.8|44353.9|44333.9|44414.7|44394.7|44338.9|44318.9|849
1713450300000|2024-04-18 14:25:00|44351.8|44331.8|44296|44276|44353.9|44333.9|44248.5|44228.5|777
1713450600000|2024-04-18 14:30:00|44298.1|44278.1|44319|44299|44338.1|44318.1|44268.1|44248.1|413
1713450900000|2024-04-18 14:35:00|44316.5|44296.5|44334|44314|44369.4|44349.4|44279|44259|576
1713451200000|2024-04-18 14:40:00|44331.9|44311.9|44339|44319|44346.9|44326.9|44298.2|44278.2|575
1713451500000|2024-04-18 14:45:00|44341.1|44321.1|44385.7|44365.7|44399|44379|44330.7|44310.7|505
1713451800000|2024-04-18 14:50:00|44383.6|44363.6|44383.2|44363.2|44399|44379|44344|44324|423
1713452100000|2024-04-18 14:55:00|44381.1|44361.1|44379|44359|44444|44424|44378.2|44358.2|629
1713452400000|2024-04-18 15:00:00|44384|44364|44439.1|44419.1|44479.9|44459.9|44379|44359|723
1713452700000|2024-04-18 15:05:00|44444.1|44424.1|44446.2|44426.2|44454.5|44434.5|44410.8|44390.8|473
1713453000000|2024-04-18 15:10:00|44448.3|44428.3|44458.3|44438.3|44483.7|44463.7|44428.7|44408.7|457
1713453300000|2024-04-18 15:15:00|44456.2|44436.2|44611.2|44591.2|44624.1|44604.1|44456.2|44436.2|886
1713453600000|2024-04-18 15:20:00|44613.3|44593.3|44524.5|44504.5|44614.1|44594.1|44502.4|44482.4|677
1713453900000|2024-04-18 15:25:00|44522.4|44502.4|44559.1|44539.1|44597.4|44577.4|44514.9|44494.9|514
1713454200000|2024-04-18 15:30:00|44556.6|44536.6|44519.1|44499.1|44582.4|44562.4|44513.3|44493.3|554
1713454500000|2024-04-18 15:35:00|44519.6|44499.6|44522.5|44502.5|44555|44535|44497.1|44477.1|325
1713454800000|2024-04-18 15:40:00|44522.1|44502.1|44561.7|44541.7|44569.2|44549.2|44518.8|44498.8|464
1713455100000|2024-04-18 15:45:00|44561.3|44541.3|44555|44535|44570.4|44550.4|44521.7|44501.7|441
1713455400000|2024-04-18 15:50:00|44554.6|44534.6|44592.9|44572.9|44608.3|44588.3|44552.5|44532.5|670
1713455700000|2024-04-18 15:55:00|44595.8|44575.8|44648.3|44628.3|44660.8|44640.8|44595.8|44575.8|723
1713456000000|2024-04-18 16:00:00|44650.8|44630.8|44707.5|44687.5|44727.5|44707.5|44650.8|44630.8|1017
1713456300000|2024-04-18 16:05:00|44707.1|44687.1|44603.8|44583.8|44727.1|44707.1|44595.9|44575.9|788
1713456600000|2024-04-18 16:10:00|44601.7|44581.7|44608.4|44588.4|44651.7|44631.7|44598.8|44578.8|606
1713456900000|2024-04-18 16:15:00|44605.9|44585.9|44601.3|44581.3|44623.8|44603.8|44576.3|44556.3|433
1713457200000|2024-04-18 16:20:00|44598.8|44578.8|44580.5|44560.5|44629.2|44609.2|44563|44543|497
1713457500000|2024-04-18 16:25:00|44578.4|44558.4|44587.6|44567.6|44608|44588|44573|44553|357
1713457800000|2024-04-18 16:30:00|44590.1|44570.1|44585.1|44565.1|44610.1|44590.1|44577.6|44557.6|404
1713458100000|2024-04-18 16:35:00|44585.5|44565.5|44626.9|44606.9|44652.7|44632.7|44585.1|44565.1|572
1713458400000|2024-04-18 16:40:00|44627.3|44607.3|44627.7|44607.7|44645.2|44625.2|44615.2|44595.2|638
1713458700000|2024-04-18 16:45:00|44630.2|44610.2|44625.6|44605.6|44643.5|44623.5|44618.1|44598.1|643
1713459000000|2024-04-18 16:50:00|44623.1|44603.1|44570.6|44550.6|44643.1|44623.1|44561|44541|946
1713459300000|2024-04-18 16:55:00|44571|44551|44618.1|44598.1|44631|44611|44570.6|44550.6|2004
1713459600000|2024-04-18 17:00:00|44617.3|44597.3|44571.4|44551.4|44617.3|44597.3|44563.1|44543.1|871
1713459900000|2024-04-18 17:05:00|44573.5|44553.5|44555.3|44535.3|44588.6|44568.6|44550.3|44530.3|273
1713460200000|2024-04-18 17:10:00|44552.8|44532.8|44532.8|44512.8|44561.1|44541.1|44525.3|44505.3|213
1713460500000|2024-04-18 17:15:00|44530.7|44510.7|44510.7|44490.7|44545.3|44525.3|44470.7|44450.7|409
1713460800000|2024-04-18 17:20:00|44512.8|44492.8|44472.4|44452.4|44520.3|44500.3|44472.4|44452.4|262
1713461100000|2024-04-18 17:25:00|44470.3|44450.3|44520.3|44500.3|44525.3|44505.3|44467.8|44447.8|172
1713461400000|2024-04-18 17:30:00|44518.2|44498.2|44512.4|44492.4|44540.3|44520.3|44507.8|44487.8|212
1713461700000|2024-04-18 17:35:00|44510.7|44490.7|44472.5|44452.5|44518.2|44498.2|44472.5|44452.5|254
1713462000000|2024-04-18 17:40:00|44474.6|44454.6|44494.6|44474.6|44497.1|44477.1|44450|44430|393
1713462300000|2024-04-18 17:45:00|44497.1|44477.1|44502.5|44482.5|44534.6|44514.6|44494.6|44474.6|196
1713462600000|2024-04-18 17:50:00|44502.1|44482.1|44530|44510|44530|44510|44489.6|44469.6|257
1713462900000|2024-04-18 17:55:00|44530.4|44510.4|44514.2|44494.2|44530.4|44510.4|44500|44480|161
1713463200000|2024-04-18 18:00:00|44513.8|44493.8|44510.4|44490.4|44515.4|44495.4|44492.9|44472.9|82
1713463500000|2024-04-18 18:05:00|44508.3|44488.3|44495.5|44475.5|44510.4|44490.4|44492.9|44472.9|131
1713463800000|2024-04-18 18:10:00|44495.9|44475.9|44506.3|44486.3|44510.9|44490.9|44488.4|44468.4|102
1713464100000|2024-04-18 18:15:00|44505.9|44485.9|44500.9|44480.9|44515.9|44495.9|44498.8|44478.8|146
1713464400000|2024-04-18 18:20:00|44498.8|44478.8|44514.2|44494.2|44531.3|44511.3|44491.3|44471.3|85
1713464700000|2024-04-18 18:25:00|44516.3|44496.3|44501.7|44481.7|44523.4|44503.4|44496.3|44476.3|48
1713465000000|2024-04-18 18:30:00|44502.1|44482.1|44473.8|44453.8|44503.8|44483.8|44473.8|44453.8|69
1713465300000|2024-04-18 18:35:00|44473.4|44453.4|44476.3|44456.3|44486.3|44466.3|44473.4|44453.4|54
1713465600000|2024-04-18 18:40:00|44478.4|44458.4|44511.4|44491.4|44513.5|44493.5|44478.4|44458.4|45
1713465900000|2024-04-18 18:45:00|44508.9|44488.9|44523.5|44503.5|44530.6|44510.6|44506.4|44486.4|70
1713466200000|2024-04-18 18:50:00|44521.4|44501.4|44499.3|44479.3|44521.4|44501.4|44498.9|44478.9|29
1713466500000|2024-04-18 18:55:00|44501.4|44481.4|44495.6|44475.6|44505.6|44485.6|44495.6|44475.6|39
1713466800000|2024-04-18 19:00:00|44498.1|44478.1|44520.6|44500.6|44533.1|44513.1|44495.6|44475.6|65
1713467100000|2024-04-18 19:05:00|44521|44501|44533.5|44513.5|44538.1|44518.1|44520.6|44500.6|39
1713467400000|2024-04-18 19:10:00|44535.6|44515.6|44531.5|44511.5|44548.5|44528.5|44529.4|44509.4|56
1713467700000|2024-04-18 19:15:00|44529.4|44509.4|44511.5|44491.5|44533.6|44513.6|44511.5|44491.5|73
1713468000000|2024-04-18 19:20:00|44513.6|44493.6|44501.5|44481.5|44516.5|44496.5|44491.5|44471.5|71
1713468300000|2024-04-18 19:25:00|44501.1|44481.1|44513.6|44493.6|44513.6|44493.6|44486.5|44466.5|78
1713468600000|2024-04-18 19:30:00|44514|44494|44521.1|44501.1|44527.8|44507.8|44513.6|44493.6|50
1713468900000|2024-04-18 19:35:00|44520.7|44500.7|44516.1|44496.1|44521.5|44501.5|44511.9|44491.9|19
1713469200000|2024-04-18 19:40:00|44516.5|44496.5|44533.7|44513.7|44535.8|44515.8|44511.5|44491.5|65
1713469500000|2024-04-18 19:45:00|44531.5|44511.5|44536.6|44516.6|44536.6|44516.6|44526.2|44506.2|65
1713469800000|2024-04-18 19:50:00|44538.7|44518.7|44531.6|44511.6|44548.7|44528.7|44529.5|44509.5|90
1713470100000|2024-04-18 19:55:00|44529.5|44509.5|44558.7|44538.7|44558.7|44538.7|44523.7|44503.7|152
1713470400000|2024-04-18 20:00:00|44556.6|44536.6|44549.5|44529.5|44558.7|44538.7|44541.2|44521.2|112
1713470700000|2024-04-18 20:05:00|44551.6|44531.6|44539.1|44519.1|44551.6|44531.6|44537|44517|30
1713471000000|2024-04-18 20:10:00|44538.7|44518.7|44546.2|44526.2|44546.2|44526.2|44536.6|44516.6|42
1713471300000|2024-04-18 20:15:00|44546.6|44526.6|44549.2|44529.2|44551.6|44531.6|44546.6|44526.6|38
1713471600000|2024-04-18 20:20:00|44548.8|44528.8|44553.8|44533.8|44553.8|44533.8|44546.7|44526.7|39
1713471900000|2024-04-18 20:25:00|44556.3|44536.3|44551.7|44531.7|44556.3|44536.3|44542.5|44522.5|55
1713472200000|2024-04-18 20:30:00|44553.8|44533.8|44560.9|44540.9|44563.4|44543.4|44551.7|44531.7|47
1713472500000|2024-04-18 20:35:00|44561.3|44541.3|44561.3|44541.3|44563.4|44543.4|44560.9|44540.9|15
1713472800000|2024-04-18 20:40:00|44560.9|44540.9|44566.7|44546.7|44571.7|44551.7|44558.8|44538.8|75
1713473100000|2024-04-18 20:45:00|44569.2|44549.2|44560|44540|44571.7|44551.7|44559.6|44539.6|87
1713473400000|2024-04-18 20:50:00|44562.1|44542.1|44558.9|44538.9|44571.4|44551.4|44558.9|44538.9|76
1713473700000|2024-04-18 20:55:00|44561|44541|44563.9|44543.9|44566|44546|44556|44536|68
1713477600000|2024-04-18 22:00:00|44548.2|44528.2|44559.5|44539.5|44561.6|44541.6|44542|44522|55
1713477900000|2024-04-18 22:05:00|44561.6|44541.6|44564.5|44544.5|44564.5|44544.5|44558.7|44538.7|23
1713478200000|2024-04-18 22:10:00|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|14
1713478500000|2024-04-18 22:15:00|44571.2|44551.2|44569.1|44549.1|44571.2|44551.2|44567|44547|5
1713478800000|2024-04-18 22:20:00|44572|44552|44608.4|44588.4|44608.4|44588.4|44572|44552|141
1713479100000|2024-04-18 22:25:00|44609.2|44589.2|44635.1|44615.1|44639.2|44619.2|44609.2|44589.2|91
1713479400000|2024-04-18 22:30:00|44628|44608|44593|44573|44628|44608|44593|44573|53
1713479700000|2024-04-18 22:35:00|44590.9|44570.9|44540.5|44520.5|44590.9|44570.9|44518.4|44498.4|144
1713480000000|2024-04-18 22:40:00|44538.4|44518.4|44533.4|44513.4|44543.4|44523.4|44530.5|44510.5|92
1713480300000|2024-04-18 22:45:00|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|19
1713480600000|2024-04-18 22:50:00|44530.6|44510.6|44525.6|44505.6|44532.7|44512.7|44525.2|44505.2|35
1713480900000|2024-04-18 22:55:00|44526|44506|44540.6|44520.6|44543.1|44523.1|44526|44506|17
1713481200000|2024-04-18 23:00:00|44538.5|44518.5|44530.6|44510.6|44545.2|44525.2|44530.6|44510.6|23
1713481500000|2024-04-18 23:05:00|44531|44511|44533.1|44513.1|44535.6|44515.6|44531|44511|12
1713481800000|2024-04-18 23:10:00|44535.6|44515.6|44540.3|44520.3|44540.3|44520.3|44533.1|44513.1|17
1713482100000|2024-04-18 23:15:00|44538.1|44518.1|44538.6|44518.6|44543.2|44523.2|44538.1|44518.1|9
1713482400000|2024-04-18 23:20:00|44540.7|44520.7|44538.2|44518.2|44540.7|44520.7|44538.2|44518.2|2
1713482700000|2024-04-18 23:25:00|44537.8|44517.8|44543.6|44523.6|44548.6|44528.6|44537.8|44517.8|26
1713483000000|2024-04-18 23:30:00|44538.6|44518.6|44548.6|44528.6|44553.6|44533.6|44532.8|44512.8|33
1713483300000|2024-04-18 23:35:00|44548.2|44528.2|44545.7|44525.7|44552.8|44532.8|44543.6|44523.6|17
1713483600000|2024-04-18 23:40:00|44543.6|44523.6|44560.7|44540.7|44567.5|44547.5|44543.2|44523.2|40
1713483900000|2024-04-18 23:45:00|44560.4|44540.4|44570.8|44550.8|44572.9|44552.9|44560.4|44540.4|42
1713484200000|2024-04-18 23:50:00|44568.7|44548.7|44565.4|44545.4|44580.4|44560.4|44557.9|44537.9|57
1713484500000|2024-04-18 23:55:00|44565.8|44545.8|44571.2|44551.2|44575.8|44555.8|44565.8|44545.8|7
1713484800000|2024-04-19 00:00:00|44568.3|44548.3|44548.3|44528.3|44568.3|44548.3|44544.1|44524.1|135
1713485100000|2024-04-19 00:05:00|44546.2|44526.2|44530.8|44510.8|44546.2|44526.2|44528.3|44508.3|80
1713485400000|2024-04-19 00:10:00|44528.7|44508.7|44533.7|44513.7|44540.5|44520.5|44525.5|44505.5|98
1713485700000|2024-04-19 00:15:00|44533.3|44513.3|44478|44458|44535.8|44515.8|44467.6|44447.6|235
1713486000000|2024-04-19 00:20:00|44477.6|44457.6|44510.9|44490.9|44513|44493|44472.6|44452.6|101
1713486300000|2024-04-19 00:25:00|44508|44488|44515.1|44495.1|44525.1|44505.1|44498.4|44478.4|100
1713486600000|2024-04-19 00:30:00|44517.2|44497.2|44548|44528|44548|44528|44517.2|44497.2|70
1713486900000|2024-04-19 00:35:00|44548.8|44528.8|44593.4|44573.4|44597.6|44577.6|44548.8|44528.8|126
1713487200000|2024-04-19 00:40:00|44593|44573|44555.9|44535.9|44598|44578|44553.4|44533.4|36
1713487500000|2024-04-19 00:45:00|44558.1|44538.1|44566|44546|44573.1|44553.1|44553.1|44533.1|70
1713487800000|2024-04-19 00:50:00|44568.1|44548.1|44641|44621|44656|44636|44563.5|44543.5|315
1713488100000|2024-04-19 00:55:00|44636.7|44616.7|44655.6|44635.6|44655.6|44635.6|44599.3|44579.3|253
1713488400000|2024-04-19 01:00:00|44656|44636|44714.7|44694.7|44814.7|44794.7|44601|44581|869
1713488700000|2024-04-19 01:05:00|44715.1|44695.1|44764.3|44744.3|44814.7|44794.7|44677.6|44657.6|683
1713489000000|2024-04-19 01:10:00|44761.8|44741.8|44919.7|44899.7|44927.6|44907.6|44759.3|44739.3|967
1713489300000|2024-04-19 01:15:00|44917.2|44897.2|44825.3|44805.3|44952.2|44932.2|44825.3|44805.3|1279
1713489600000|2024-04-19 01:20:00|44824.9|44804.9|44739.9|44719.9|44892.8|44872.8|44725.3|44705.3|1033
1713489900000|2024-04-19 01:25:00|44742.4|44722.4|44811.1|44791.1|44842.8|44822.8|44715.3|44695.3|460
1713490200000|2024-04-19 01:30:00|44810.7|44790.7|44898.6|44878.6|44936.1|44916.1|44804.4|44784.4|701
1713490500000|2024-04-19 01:35:00|44901.1|44881.1|44849|44829|44934.9|44914.9|44810.2|44790.2|487
1713490800000|2024-04-19 01:40:00|44851.1|44831.1|44903.6|44883.6|44959.4|44939.4|44829|44809|534
1713491100000|2024-04-19 01:45:00|44904|44884|44994.8|44974.8|45031.5|45011.5|44898.6|44878.6|574
1713491400000|2024-04-19 01:50:00|44995.6|44975.6|44938.7|44918.7|45005.2|44985.2|44916.9|44896.9|471
1713491700000|2024-04-19 01:55:00|44938.3|44918.3|44890.4|44870.4|44958.7|44938.7|44837.1|44817.1|484
1713492000000|2024-04-19 02:00:00|44892.5|44872.5|44774.9|44754.9|44906.2|44886.2|44724.1|44704.1|741
1713492300000|2024-04-19 02:05:00|44777|44757|44701.2|44681.2|44820.4|44800.4|44672.9|44652.9|663
1713492600000|2024-04-19 02:10:00|44700.8|44680.8|44771.2|44751.2|44811.2|44791.2|44660.8|44640.8|448
1713492900000|2024-04-19 02:15:00|44769.1|44749.1|44733|44713|44778.3|44758.3|44683.4|44663.4|313
1713493200000|2024-04-19 02:20:00|44730.9|44710.9|44675.9|44655.9|44735.9|44715.9|44671.3|44651.3|189
1713493500000|2024-04-19 02:25:00|44673.4|44653.4|44654.2|44634.2|44693|44673|44628|44608|494
1713493800000|2024-04-19 02:30:00|44654.6|44634.6|44726.7|44706.7|44796.3|44776.3|44639.2|44619.2|483
1713494100000|2024-04-19 02:35:00|44728.8|44708.8|44688.8|44668.8|44743.4|44723.4|44681.3|44661.3|181
1713494400000|2024-04-19 02:40:00|44686.7|44666.7|44618.1|44598.1|44691.7|44671.7|44591.3|44571.3|323
1713494700000|2024-04-19 02:45:00|44618.4|44598.4|44673.8|44653.8|44718.5|44698.5|44615.6|44595.6|491
1713495000000|2024-04-19 02:50:00|44676|44656|44811.4|44791.4|44821.7|44801.7|44676|44656|485
1713495300000|2024-04-19 02:55:00|44809.2|44789.2|44721.4|44701.4|44821.4|44801.4|44714.3|44694.3|290
1713495600000|2024-04-19 03:00:00|44721.8|44701.8|44639.3|44619.3|44738.9|44718.9|44634.3|44614.3|366
1713495900000|2024-04-19 03:05:00|44638.9|44618.9|44626|44606|44689.3|44669.3|44609.3|44589.3|312
1713496200000|2024-04-19 03:10:00|44628.1|44608.1|44618.5|44598.5|44693.2|44673.2|44590.7|44570.7|282
1713496500000|2024-04-19 03:15:00|44616.4|44596.4|44303.2|44283.2|44664.9|44644.9|44234.3|44214.3|816
1713496800000|2024-04-19 03:20:00|44298.9|44278.9|44435.7|44415.7|44459|44439|44285.7|44265.7|876
1713497100000|2024-04-19 03:25:00|44433.6|44413.6|44546.5|44526.5|44558.6|44538.6|44391.5|44371.5|611
1713497400000|2024-04-19 03:30:00|44549|44529|44569|44549|44616.5|44596.5|44536.5|44516.5|318
1713497700000|2024-04-19 03:35:00|44568.6|44548.6|44548.2|44528.2|44578.2|44558.2|44533.2|44513.2|122
1713498000000|2024-04-19 03:40:00|44546.1|44526.1|44521.1|44501.1|44562.9|44542.9|44514|44494|105
1713498300000|2024-04-19 03:45:00|44519|44499|44509|44489|44555.8|44535.8|44484.4|44464.4|313
1713498600000|2024-04-19 03:50:00|44504.4|44484.4|44569.4|44549.4|44588.7|44568.7|44484.4|44464.4|154
1713498900000|2024-04-19 03:55:00|44569.1|44549.1|44524.5|44504.5|44569.1|44549.1|44502.7|44482.7|74
1713499200000|2024-04-19 04:00:00|44524.1|44504.1|44524.9|44504.9|44581.6|44561.6|44519.1|44499.1|83
1713499500000|2024-04-19 04:05:00|44524.5|44504.5|44499.5|44479.5|44552.7|44532.7|44484.9|44464.9|193
1713499800000|2024-04-19 04:10:00|44499.1|44479.1|44479.5|44459.5|44511.6|44491.6|44479.1|44459.1|204
1713500100000|2024-04-19 04:15:00|44479.1|44459.1|44472|44452|44489.9|44469.9|44469.9|44449.9|59
1713500400000|2024-04-19 04:20:00|44469.5|44449.5|44477.4|44457.4|44489.9|44469.9|44457.4|44437.4|45
1713500700000|2024-04-19 04:25:00|44474.9|44454.9|44483.2|44463.2|44483.6|44463.6|44454.9|44434.9|63
1713501000000|2024-04-19 04:30:00|44483.6|44463.6|44475|44455|44517.8|44497.8|44460.3|44440.3|127
1713501300000|2024-04-19 04:35:00|44470.7|44450.7|44480.4|44460.4|44490.4|44470.4|44445.7|44425.7|73
1713501600000|2024-04-19 04:40:00|44479.6|44459.6|44411.7|44391.7|44487.5|44467.5|44407.1|44387.1|120
1713501900000|2024-04-19 04:45:00|44414.6|44394.6|44411.7|44391.7|44429.2|44409.2|44404.6|44384.6|84
1713502200000|2024-04-19 04:50:00|44409.2|44389.2|44499.6|44479.6|44506.4|44486.4|44404.2|44384.2|142
1713502500000|2024-04-19 04:55:00|44500.4|44480.4|44472.5|44452.5|44506.8|44486.8|44472.5|44452.5|60
1713502800000|2024-04-19 05:00:00|44474.7|44454.7|44484.3|44464.3|44504.3|44484.3|44467.2|44447.2|101
1713503100000|2024-04-19 05:05:00|44484.7|44464.7|44454.7|44434.7|44511.4|44491.4|44444.7|44424.7|53
1713503400000|2024-04-19 05:10:00|44456.8|44436.8|44446.8|44426.8|44474.7|44454.7|44444.7|44424.7|48
1713503700000|2024-04-19 05:15:00|44444.7|44424.7|44472.6|44452.6|44474.3|44454.3|44437.2|44417.2|105
1713504000000|2024-04-19 05:20:00|44472.2|44452.2|44469.4|44449.4|44491.8|44471.8|44463|44443|65
1713504300000|2024-04-19 05:25:00|44467.2|44447.2|44484|44464|44484.4|44464.4|44462.6|44442.6|54
1713504600000|2024-04-19 05:30:00|44479.8|44459.8|44424.8|44404.8|44515.1|44495.1|44422.3|44402.3|429
1713504900000|2024-04-19 05:35:00|44422.6|44402.6|44451.9|44431.9|44469.4|44449.4|44409.8|44389.8|163
1713505200000|2024-04-19 05:40:00|44449.8|44429.8|44557.3|44537.3|44599.4|44579.4|44449.8|44429.8|326
1713505500000|2024-04-19 05:45:00|44554.4|44534.4|44564.1|44544.1|44576.9|44556.9|44516.5|44496.5|246
1713505800000|2024-04-19 05:50:00|44563.7|44543.7|44643.7|44623.7|44659.1|44639.1|44563.7|44543.7|361
1713506100000|2024-04-19 05:55:00|44642.9|44622.9|44618.7|44598.7|44669.1|44649.1|44608.7|44588.7|258
1713506400000|2024-04-19 06:00:00|44616.6|44596.6|44603.7|44583.7|44639.1|44619.1|44589.5|44569.5|219
1713506700000|2024-04-19 06:05:00|44605.8|44585.8|44659.5|44639.5|44661.6|44641.6|44575.9|44555.9|158
1713507000000|2024-04-19 06:10:00|44659.1|44639.1|44699.9|44679.9|44709.9|44689.9|44646.6|44626.6|322
1713507300000|2024-04-19 06:15:00|44699.5|44679.5|44630.3|44610.3|44707.4|44687.4|44630.3|44610.3|296
1713507600000|2024-04-19 06:20:00|44632.8|44612.8|44622.8|44602.8|44652.8|44632.8|44615.3|44595.3|151
1713507900000|2024-04-19 06:25:00|44620.3|44600.3|44582.8|44562.8|44625.3|44605.3|44555.7|44535.7|246
1713508200000|2024-04-19 06:30:00|44585.3|44565.3|44701.1|44681.1|44703.2|44683.2|44585.3|44565.3|335
1713508500000|2024-04-19 06:35:00|44699|44679|44729|44709|44731.1|44711.1|44675.3|44655.3|289
1713508800000|2024-04-19 06:40:00|44731.1|44711.1|44740.7|44720.7|44755.7|44735.7|44714|44694|264
1713509100000|2024-04-19 06:45:00|44738.6|44718.6|44738.3|44718.3|44747.9|44727.9|44703.3|44683.3|175
1713509400000|2024-04-19 06:50:00|44740.4|44720.4|44792.9|44772.9|44813.3|44793.3|44733.3|44713.3|369
1713509700000|2024-04-19 06:55:00|44790.8|44770.8|44727.2|44707.2|44797.2|44777.2|44727.2|44707.2|544
1713510000000|2024-04-19 07:00:00|44732.2|44712.2|44758.5|44738.5|44773.9|44753.9|44705|44685|337
1713510300000|2024-04-19 07:05:00|44758.9|44738.9|44813.6|44793.6|44833.9|44813.9|44756.4|44736.4|363
1713510600000|2024-04-19 07:10:00|44813.9|44793.9|44793.6|44773.6|44823.9|44803.9|44778.2|44758.2|205
1713510900000|2024-04-19 07:15:00|44798.6|44778.6|44798.2|44778.2|44798.6|44778.6|44748.6|44728.6|145
1713511200000|2024-04-19 07:20:00|44800.3|44780.3|44808.2|44788.2|44838.2|44818.2|44793.2|44773.2|185
1713511500000|2024-04-19 07:25:00|44807.9|44787.9|44803.6|44783.6|44818.6|44798.6|44786.1|44766.1|87
1713511800000|2024-04-19 07:30:00|44803.3|44783.3|44788.6|44768.6|44803.3|44783.3|44761.1|44741.1|182
1713512100000|2024-04-19 07:35:00|44784|44764|44834|44814|44857.7|44837.7|44769.4|44749.4|268
1713512400000|2024-04-19 07:40:00|44839|44819|44815.8|44795.8|44839|44819|44770.8|44750.8|149
1713512700000|2024-04-19 07:45:00|44818.3|44798.3|44779.1|44759.1|44835.4|44815.4|44771.6|44751.6|90
1713513000000|2024-04-19 07:50:00|44781.2|44761.2|44853.7|44833.7|44853.7|44833.7|44773.3|44753.3|82
1713513300000|2024-04-19 07:55:00|44851.6|44831.6|44853.4|44833.4|44864.1|44844.1|44828.3|44808.3|139
1713513600000|2024-04-19 08:00:00|44848.7|44828.7|44685.9|44665.9|44850.9|44830.9|44678.7|44658.7|475
1713513900000|2024-04-19 08:05:00|44683.7|44663.7|44657.3|44637.3|44718|44698|44583|44563|798
1713514200000|2024-04-19 08:10:00|44661.5|44641.5|44622.7|44602.7|44675.1|44655.1|44576.5|44556.5|291
1713514500000|2024-04-19 08:15:00|44622.3|44602.3|44657.7|44637.7|44662.3|44642.3|44615.5|44595.5|142
1713514800000|2024-04-19 08:20:00|44655.5|44635.5|44698.4|44678.4|44703.4|44683.4|44650.2|44630.2|189
1713515100000|2024-04-19 08:25:00|44698.8|44678.8|44703.5|44683.5|44721|44701|44689.8|44669.8|153
1713515400000|2024-04-19 08:30:00|44703.8|44683.8|44672.7|44652.7|44718.5|44698.5|44668.1|44648.1|123
1713515700000|2024-04-19 08:35:00|44675.6|44655.6|44743.9|44723.9|44749.2|44729.2|44663.1|44643.1|170
1713516000000|2024-04-19 08:40:00|44746|44726|44713.5|44693.5|44761|44741|44713.5|44693.5|107
1713516300000|2024-04-19 08:45:00|44711|44691|44733.5|44713.5|44743.9|44723.9|44688.9|44668.9|111
1713516600000|2024-04-19 08:50:00|44736|44716|44748.9|44728.9|44748.9|44728.9|44703.9|44683.9|118
1713516900000|2024-04-19 08:55:00|44746.8|44726.8|44816.1|44796.1|44833.9|44813.9|44736.4|44716.4|310
1713517200000|2024-04-19 09:00:00|44811.1|44791.1|44877.2|44857.2|44886.4|44866.4|44794.3|44774.3|402
1713517500000|2024-04-19 09:05:00|44879.3|44859.3|44873.6|44853.6|44894.3|44874.3|44853.6|44833.6|189
1713517800000|2024-04-19 09:10:00|44874|44854|44864.4|44844.4|44889.7|44869.7|44849.4|44829.4|262
1713518100000|2024-04-19 09:15:00|44866.5|44846.5|44906.9|44886.9|44906.9|44886.9|44864.4|44844.4|232
1713518400000|2024-04-19 09:20:00|44907.2|44887.2|44904.4|44884.4|44919.8|44899.8|44896.9|44876.9|146
1713518700000|2024-04-19 09:25:00|44906.9|44886.9|44929.4|44909.4|44936.5|44916.5|44906.9|44886.9|210
1713519000000|2024-04-19 09:30:00|44929.8|44909.8|44926.9|44906.9|44941.9|44921.9|44916.9|44896.9|133
1713519300000|2024-04-19 09:35:00|44929|44909|44926.9|44906.9|44939.4|44919.4|44889.4|44869.4|106
1713519600000|2024-04-19 09:40:00|44921.9|44901.9|44952|44932|44954.8|44934.8|44921.9|44901.9|221
1713519900000|2024-04-19 09:45:00|44954.1|44934.1|44998.5|44978.5|45010.2|44990.2|44949.1|44929.1|509
1713520200000|2024-04-19 09:50:00|44998.1|44978.1|45037.7|45017.7|45042.7|45022.7|44983.5|44963.5|357
1713520500000|2024-04-19 09:55:00|45035.6|45015.6|45037.7|45017.7|45051|45031|44957|44937|687
1713520800000|2024-04-19 10:00:00|45035.6|45015.6|45086|45066|45088.5|45068.5|45003.1|44983.1|405
1713521100000|2024-04-19 10:05:00|45085.6|45065.6|45127.8|45107.8|45143.1|45123.1|45085.6|45065.6|684
1713521400000|2024-04-19 10:10:00|45125.7|45105.7|45103.5|45083.5|45138.5|45118.5|45095.7|45075.7|310
1713521700000|2024-04-19 10:15:00|45100.7|45080.7|45030.7|45010.7|45100.7|45080.7|45026.1|45006.1|318
1713522000000|2024-04-19 10:20:00|45033.2|45013.2|44973.2|44953.2|45038.2|45018.2|44971.1|44951.1|218
1713522300000|2024-04-19 10:25:00|44971.1|44951.1|44978.6|44958.6|44996.1|44976.1|44962.8|44942.8|190
1713522600000|2024-04-19 10:30:00|44975.7|44955.7|44988.6|44968.6|45000.4|44980.4|44948.6|44928.6|201
1713522900000|2024-04-19 10:35:00|44990.7|44970.7|44967.9|44947.9|44990.7|44970.7|44927.1|44907.1|291
1713523200000|2024-04-19 10:40:00|44967.5|44947.5|44962.5|44942.5|44970.8|44950.8|44953.3|44933.3|71
1713523500000|2024-04-19 10:45:00|44962.9|44942.9|44970.8|44950.8|44988.6|44968.6|44962.9|44942.9|91
1713523800000|2024-04-19 10:50:00|44971.2|44951.2|44996.5|44976.5|45000.8|44980.8|44960.8|44940.8|111
1713524100000|2024-04-19 10:55:00|44999|44979|44902.6|44882.6|45015.8|44995.8|44900.4|44880.4|293
1713524400000|2024-04-19 11:00:00|44900.4|44880.4|44938|44918|44945.1|44925.1|44900.1|44880.1|175
1713524700000|2024-04-19 11:05:00|44937.6|44917.6|44934.7|44914.7|44940.1|44920.1|44904.4|44884.4|130
1713525000000|2024-04-19 11:10:00|44937.2|44917.2|44801.5|44781.5|44942.2|44922.2|44781.9|44761.9|608
1713525300000|2024-04-19 11:15:00|44801.9|44781.9|44841.5|44821.5|44854|44834|44796.9|44776.9|245
1713525600000|2024-04-19 11:20:00|44841.2|44821.2|44834.8|44814.8|44842.3|44822.3|44799.4|44779.4|192
1713525900000|2024-04-19 11:25:00|44837.3|44817.3|44881.9|44861.9|44904.4|44884.4|44834.4|44814.4|302
1713526200000|2024-04-19 11:30:00|44886.6|44866.6|44957.7|44937.7|44972.7|44952.7|44886.6|44866.6|340
1713526500000|2024-04-19 11:35:00|44958.1|44938.1|45003.1|44983.1|45003.1|44983.1|44949.8|44929.8|287
1713526800000|2024-04-19 11:40:00|45002.7|44982.7|45019.9|44999.9|45032.7|45012.7|44997.7|44977.7|373
1713527100000|2024-04-19 11:45:00|45017.7|44997.7|44995.2|44975.2|45017.7|44997.7|44987.7|44967.7|201
1713527400000|2024-04-19 11:50:00|44997.4|44977.4|44995.6|44975.6|45032.4|45012.4|44992.4|44972.4|318
1713527700000|2024-04-19 11:55:00|45000.3|44980.3|44994.2|44974.2|45007.8|44987.8|44977.4|44957.4|417
1713528000000|2024-04-19 12:00:00|44993.8|44973.8|45002.4|44982.4|45002.4|44982.4|44906.3|44886.3|453
1713528300000|2024-04-19 12:05:00|44999.9|44979.9|44878.8|44858.8|45014.9|44994.9|44848.8|44828.8|697
1713528600000|2024-04-19 12:10:00|44878.5|44858.5|44856.3|44836.3|44898.8|44878.8|44826.7|44806.7|505
1713528900000|2024-04-19 12:15:00|44851.7|44831.7|44894.6|44874.6|44897.1|44877.1|44839.2|44819.2|295
1713529200000|2024-04-19 12:20:00|44892.5|44872.5|44915|44895|44926.7|44906.7|44867.1|44847.1|260
1713529500000|2024-04-19 12:25:00|44914.6|44894.6|44917.1|44897.1|44917.1|44897.1|44890|44870|194
1713529800000|2024-04-19 12:30:00|44917.5|44897.5|44957.1|44937.1|44957.5|44937.5|44917.5|44897.5|251
1713530100000|2024-04-19 12:35:00|44957.5|44937.5|44968.6|44948.6|44981.4|44961.4|44949.7|44929.7|310
1713530400000|2024-04-19 12:40:00|44966.1|44946.1|44991.8|44971.8|45003.6|44983.6|44944.7|44924.7|283
1713530700000|2024-04-19 12:45:00|44993.9|44973.9|45054.7|45034.7|45070.4|45050.4|44989.3|44969.3|749
1713531000000|2024-04-19 12:50:00|45055.1|45035.1|45048.3|45028.3|45077.9|45057.9|45037.9|45017.9|350
1713531300000|2024-04-19 12:55:00|45045.8|45025.8|45049.4|45029.4|45057.2|45037.2|45016.9|44996.9|399
1713531600000|2024-04-19 13:00:00|45049.7|45029.7|44999.1|44979.1|45146.6|45126.6|44949.1|44929.1|1567
1713531900000|2024-04-19 13:05:00|45001.2|44981.2|44950.5|44930.5|45024.1|45004.1|44906.6|44886.6|691
1713532200000|2024-04-19 13:10:00|44944.1|44924.1|44955.2|44935.2|44995.2|44975.2|44936.6|44916.6|458
1713532500000|2024-04-19 13:15:00|44957.7|44937.7|44999.9|44979.9|45002|44982|44879.9|44859.9|711
1713532800000|2024-04-19 13:20:00|44997.4|44977.4|45072|45052|45092|45072|44982|44962|642
1713533100000|2024-04-19 13:25:00|45069.5|45049.5|45076.4|45056.4|45091.4|45071.4|45042|45022|749
1713533400000|2024-04-19 13:30:00|45076|45056|45060.7|45040.7|45103.9|45083.9|45021.4|45001.4|1027
1713533700000|2024-04-19 13:35:00|45059.9|45039.9|45002.4|44982.4|45097.8|45077.8|44963.2|44943.2|623
1713534000000|2024-04-19 13:40:00|45002.8|44982.8|45083.2|45063.2|45085.7|45065.7|44957.1|44937.1|788
1713534300000|2024-04-19 13:45:00|45082.8|45062.8|45017.1|44997.1|45090.3|45070.3|44987.1|44967.1|513
1713534600000|2024-04-19 13:50:00|45016.4|44996.4|45020|45000|45062.5|45042.5|44974.6|44954.6|533
1713534900000|2024-04-19 13:55:00|45017.5|44997.5|44987.1|44967.1|45048.2|45028.2|44974.6|44954.6|318
1713535200000|2024-04-19 14:00:00|44987.5|44967.5|45075|45055|45077.9|45057.9|44972.1|44952.1|437
1713535500000|2024-04-19 14:05:00|45072.9|45052.9|45099|45079|45115.4|45095.4|45067.9|45047.9|471
1713535800000|2024-04-19 14:10:00|45096.5|45076.5|45071.1|45051.1|45114.4|45094.4|45056.1|45036.1|688
1713536100000|2024-04-19 14:15:00|45073.3|45053.3|45121.2|45101.2|45134|45114|45073.3|45053.3|565
1713536400000|2024-04-19 14:20:00|45123.3|45103.3|45153.3|45133.3|45241.5|45221.5|45121.2|45101.2|1469
1713536700000|2024-04-19 14:25:00|45153.7|45133.7|45253.7|45233.7|45261.6|45241.6|45153.7|45133.7|849
1713537000000|2024-04-19 14:30:00|45256.2|45236.2|45234.1|45214.1|45308|45288|45219.1|45199.1|990
1713537300000|2024-04-19 14:35:00|45233.7|45213.7|45239.8|45219.8|45239.8|45219.8|45171.6|45151.6|637
1713537600000|2024-04-19 14:40:00|45237.3|45217.3|45269.5|45249.5|45292.7|45272.7|45220.2|45200.2|578
1713537900000|2024-04-19 14:45:00|45269.8|45249.8|45259.5|45239.5|45313.1|45293.1|45252.3|45232.3|630
1713538200000|2024-04-19 14:50:00|45262|45242|45306.6|45286.6|45339.5|45319.5|45252|45232|488
1713538500000|2024-04-19 14:55:00|45307|45287|45319.9|45299.9|45322|45302|45261.6|45241.6|430
1713538800000|2024-04-19 15:00:00|45322.4|45302.4|45362|45342|45372|45352|45320.6|45300.6|580
1713539100000|2024-04-19 15:05:00|45362.4|45342.4|45374.9|45354.9|45379.9|45359.9|45337.4|45317.4|444
1713539400000|2024-04-19 15:10:00|45372.4|45352.4|45287.4|45267.4|45374.5|45354.5|45287.4|45267.4|529
1713539700000|2024-04-19 15:15:00|45289.6|45269.6|45117.1|45097.1|45314.6|45294.6|45099.6|45079.6|1176
1713540000000|2024-04-19 15:20:00|45122.1|45102.1|45081|45061|45132.4|45112.4|45023.9|45003.9|1337
1713540300000|2024-04-19 15:25:00|45083.1|45063.1|45104.9|45084.9|45107.8|45087.8|44998.9|44978.9|751
1713540600000|2024-04-19 15:30:00|45105.3|45085.3|45106.4|45086.4|45122.4|45102.4|45066|45046|458
1713540900000|2024-04-19 15:35:00|45106|45086|45190.3|45170.3|45226|45206|45106|45086|813
1713541200000|2024-04-19 15:40:00|45189.9|45169.9|45152.5|45132.5|45204.6|45184.6|45104.6|45084.6|427
1713541500000|2024-04-19 15:45:00|45154.6|45134.6|45182.1|45162.1|45232.8|45212.8|45154.6|45134.6|565
1713541800000|2024-04-19 15:50:00|45182.8|45162.8|45133.9|45113.9|45229.6|45209.6|45126.8|45106.8|410
1713542100000|2024-04-19 15:55:00|45131.4|45111.4|45200.4|45180.4|45210.4|45190.4|45124.3|45104.3|732
1713542400000|2024-04-19 16:00:00|45200.7|45180.7|45190.8|45170.8|45241.5|45221.5|45180.8|45160.8|436
1713542700000|2024-04-19 16:05:00|45190.4|45170.4|45179.7|45159.7|45220|45200|45165|45145|483
1713543000000|2024-04-19 16:10:00|45177.5|45157.5|45086.8|45066.8|45180|45160|45086.8|45066.8|357
1713543300000|2024-04-19 16:15:00|45087.2|45067.2|45041.5|45021.5|45119.7|45099.7|45036.8|45016.8|432
1713543600000|2024-04-19 16:20:00|45041.8|45021.8|45056.9|45036.9|45089.7|45069.7|45041.5|45021.5|337
1713543900000|2024-04-19 16:25:00|45059|45039|45036.9|45016.9|45074.7|45054.7|45036.9|45016.9|264
1713544200000|2024-04-19 16:30:00|45039|45019|45091.9|45071.9|45096.9|45076.9|45034.4|45014.4|239
1713544500000|2024-04-19 16:35:00|45094|45074|45101.6|45081.6|45106.2|45086.2|45076.9|45056.9|331
1713544800000|2024-04-19 16:40:00|45101.9|45081.9|45169.8|45149.8|45185.2|45165.2|45101.9|45081.9|458
1713545100000|2024-04-19 16:45:00|45170.2|45150.2|45169.8|45149.8|45180.5|45160.5|45149.8|45129.8|325
1713545400000|2024-04-19 16:50:00|45170.2|45150.2|45177.3|45157.3|45200.2|45180.2|45170.2|45150.2|307
1713545700000|2024-04-19 16:55:00|45175.2|45155.2|45227.4|45207.4|45234.9|45214.9|45175.2|45155.2|2255
1713546000000|2024-04-19 17:00:00|45229.5|45209.5|45201.3|45181.3|45229.5|45209.5|45188.8|45168.8|685
1713546300000|2024-04-19 17:05:00|45198.8|45178.8|45212|45192|45216.3|45196.3|45171.3|45151.3|357
1713546600000|2024-04-19 17:10:00|45214.2|45194.2|45197.4|45177.4|45219.2|45199.2|45184.5|45164.5|173
1713546900000|2024-04-19 17:15:00|45197.1|45177.1|45218.5|45198.5|45223.5|45203.5|45172.8|45152.8|238
1713547200000|2024-04-19 17:20:00|45218.9|45198.9|45208.5|45188.5|45228.5|45208.5|45203.5|45183.5|184
1713547500000|2024-04-19 17:25:00|45203.5|45183.5|45153.2|45133.2|45208.5|45188.5|45152.8|45132.8|146
1713547800000|2024-04-19 17:30:00|45155.7|45135.7|45173.6|45153.6|45177.8|45157.8|45153.2|45133.2|108
1713548100000|2024-04-19 17:35:00|45175.7|45155.7|45161.1|45141.1|45180.7|45160.7|45161.1|45141.1|107
1713548400000|2024-04-19 17:40:00|45163.2|45143.2|45176.1|45156.1|45181.1|45161.1|45158.6|45138.6|248
1713548700000|2024-04-19 17:45:00|45178.2|45158.2|45189|45169|45206.5|45186.5|45171.4|45151.4|213
1713549000000|2024-04-19 17:50:00|45186.8|45166.8|45218.6|45198.6|45226.8|45206.8|45183.6|45163.6|364
1713549300000|2024-04-19 17:55:00|45219.3|45199.3|45206.1|45186.1|45226.5|45206.5|45193.6|45173.6|374
1713549600000|2024-04-19 18:00:00|45208.6|45188.6|45199|45179|45208.6|45188.6|45195.8|45175.8|174
1713549900000|2024-04-19 18:05:00|45201.1|45181.1|45170.8|45150.8|45203.6|45183.6|45168.3|45148.3|143
1713550200000|2024-04-19 18:10:00|45172.9|45152.9|45180.5|45160.5|45193.7|45173.7|45170.8|45150.8|65
1713550500000|2024-04-19 18:15:00|45183|45163|45208|45188|45210.5|45190.5|45170.1|45150.1|121
1713550800000|2024-04-19 18:20:00|45205.8|45185.8|45202.3|45182.3|45210.5|45190.5|45192.3|45172.3|89
1713551100000|2024-04-19 18:25:00|45203|45183|45180.1|45160.1|45214.8|45194.8|45180.1|45160.1|108
1713551400000|2024-04-19 18:30:00|45177.3|45157.3|45190.2|45170.2|45203|45183|45174.8|45154.8|231
1713551700000|2024-04-19 18:35:00|45192.7|45172.7|45175.2|45155.2|45195.5|45175.5|45175.2|45155.2|87
1713552000000|2024-04-19 18:40:00|45173|45153|45169.1|45149.1|45176.3|45156.3|45151.6|45131.6|136
1713552300000|2024-04-19 18:45:00|45168.8|45148.8|45178.8|45158.8|45183.8|45163.8|45168.8|45148.8|132
1713552600000|2024-04-19 18:50:00|45180.9|45160.9|45181.6|45161.6|45183.4|45163.4|45164.1|45144.1|119
1713552900000|2024-04-19 18:55:00|45181.3|45161.3|45202.4|45182.4|45209.2|45189.2|45178.8|45158.8|49
1713553200000|2024-04-19 19:00:00|45202|45182|45214.5|45194.5|45222|45202|45194.5|45174.5|100
1713553500000|2024-04-19 19:05:00|45214.2|45194.2|45207|45187|45214.2|45194.2|45189.5|45169.5|91
1713553800000|2024-04-19 19:10:00|45204.5|45184.5|45211.3|45191.3|45216.7|45196.7|45196.7|45176.7|55
1713554100000|2024-04-19 19:15:00|45209.2|45189.2|45209.6|45189.6|45214.2|45194.2|45201.7|45181.7|47
1713554400000|2024-04-19 19:20:00|45211.7|45191.7|45211.7|45191.7|45221.7|45201.7|45209.6|45189.6|36
1713554700000|2024-04-19 19:25:00|45211.4|45191.4|45209.6|45189.6|45219.6|45199.6|45204.6|45184.6|95
1713555000000|2024-04-19 19:30:00|45211.8|45191.8|45213.9|45193.9|45221.8|45201.8|45205.3|45185.3|35
1713555300000|2024-04-19 19:35:00|45214.3|45194.3|45199.3|45179.3|45214.3|45194.3|45194.3|45174.3|80
1713555600000|2024-04-19 19:40:00|45199.6|45179.6|45192.2|45172.2|45199.6|45179.6|45179.3|45159.3|40
1713555900000|2024-04-19 19:45:00|45194.7|45174.7|45191.8|45171.8|45199.7|45179.7|45189.3|45169.3|38
1713556200000|2024-04-19 19:50:00|45191.5|45171.5|45172.5|45152.5|45196.8|45176.8|45172.5|45152.5|83
1713556500000|2024-04-19 19:55:00|45171.8|45151.8|45172.6|45152.6|45182.9|45162.9|45160|45140|137
1713556800000|2024-04-19 20:00:00|45175.1|45155.1|45160.4|45140.4|45177.6|45157.6|45157.6|45137.6|67
1713557100000|2024-04-19 20:05:00|45162.6|45142.6|45152.9|45132.9|45162.6|45142.6|45148.3|45128.3|25
1713557400000|2024-04-19 20:10:00|45153.3|45133.3|45160.1|45140.1|45160.1|45140.1|45153.3|45133.3|11
1713557700000|2024-04-19 20:15:00|45157.6|45137.6|45150.5|45130.5|45157.6|45137.6|45148.3|45128.3|38
1713558000000|2024-04-19 20:20:00|45148.3|45128.3|45150.5|45130.5|45152.6|45132.6|45148.3|45128.3|8
1713558300000|2024-04-19 20:25:00|45148.3|45128.3|45148.7|45128.7|45153.7|45133.7|45148.3|45128.3|23
1713558600000|2024-04-19 20:30:00|45150.9|45130.9|45153|45133|45158.4|45138.4|45148.7|45128.7|49
1713558900000|2024-04-19 20:35:00|45155.2|45135.2|45153.7|45133.7|45155.2|45135.2|45148.4|45128.4|30
1713559200000|2024-04-19 20:40:00|45155.9|45135.9|45158.4|45138.4|45163.4|45143.4|45155.9|45135.9|27
1713559500000|2024-04-19 20:45:00|45159.1|45139.1|45153.8|45133.8|45161.3|45141.3|45153.8|45133.8|69
1713559800000|2024-04-19 20:50:00|45158.1|45138.1|45173.8|45153.8|45173.8|45153.8|45153.8|45133.8|32
1713560100000|2024-04-19 20:55:00|45171.6|45151.6|45173.8|45153.8|45178.8|45158.8|45165.9|45145.9|66
1713736800000|2024-04-21 22:00:00|45139.7|45119.7|45208.6|45188.6|45220.3|45200.3|45138.1|45118.1|301
1713737100000|2024-04-21 22:05:00|45208.3|45188.3|45258.4|45238.4|45298.9|45278.9|45203.6|45183.6|219
1713737400000|2024-04-21 22:10:00|45260.6|45240.6|45248.6|45228.6|45263.6|45243.6|45242.8|45222.8|154
1713737700000|2024-04-21 22:15:00|45250.6|45230.6|45210.1|45190.1|45250.6|45230.6|45209.8|45189.8|60
1713738000000|2024-04-21 22:20:00|45210.3|45190.3|45204.5|45184.5|45212.6|45192.6|45202.3|45182.3|44
1713738300000|2024-04-21 22:25:00|45205.6|45185.6|45214.8|45194.8|45220.1|45200.1|45205.6|45185.6|43
1713738600000|2024-04-21 22:30:00|45212.6|45192.6|45212.6|45192.6|45214.8|45194.8|45209.8|45189.8|54
1713738900000|2024-04-21 22:35:00|45214.8|45194.8|45184.8|45164.8|45214.8|45194.8|45184.8|45164.8|47
1713739200000|2024-04-21 22:40:00|45187.1|45167.1|45189.9|45169.9|45202.4|45182.4|45175.4|45155.4|84
1713739500000|2024-04-21 22:45:00|45190.1|45170.1|45200.2|45180.2|45200.2|45180.2|45190.1|45170.1|20
1713739800000|2024-04-21 22:50:00|45200.7|45180.7|45205.2|45185.2|45205.2|45185.2|45200.7|45180.7|19
1713740100000|2024-04-21 22:55:00|45204.9|45184.9|45210.2|45190.2|45214.6|45194.6|45204.9|45184.9|51
1713740400000|2024-04-21 23:00:00|45214.9|45194.9|45234.9|45214.9|45234.9|45214.9|45210.2|45190.2|27
1713740700000|2024-04-21 23:05:00|45235.5|45215.5|45247.7|45227.7|45247.7|45227.7|45235.5|45215.5|25
1713741000000|2024-04-21 23:10:00|45245.2|45225.2|45252.7|45232.7|45255.2|45235.2|45245.2|45225.2|21
1713741300000|2024-04-21 23:15:00|45255|45235|45270|45250|45282.5|45262.5|45250|45230|40
1713741600000|2024-04-21 23:20:00|45272.2|45252.2|45275.5|45255.5|45285.5|45265.5|45267.7|45247.7|33
1713741900000|2024-04-21 23:25:00|45277.8|45257.8|45270|45250|45278|45258|45265|45245|13
1713742200000|2024-04-21 23:30:00|45267.8|45247.8|45260|45240|45270|45250|45245.5|45225.5|49
1713742500000|2024-04-21 23:35:00|45262.2|45242.2|45248.1|45228.1|45270|45250|45237.8|45217.8|84
1713742800000|2024-04-21 23:40:00|45252.5|45232.5|45237.8|45217.8|45252.5|45232.5|45230.3|45210.3|51
1713743100000|2024-04-21 23:45:00|45237.5|45217.5|45212.6|45192.6|45238.1|45218.1|45207.8|45187.8|38
1713743400000|2024-04-21 23:50:00|45210.3|45190.3|45217.6|45197.6|45227.6|45207.6|45210.3|45190.3|22
1713743700000|2024-04-21 23:55:00|45215.3|45195.3|45222.9|45202.9|45227.6|45207.6|45210.6|45190.6|11
1713744000000|2024-04-22 00:00:00|45222.6|45202.6|45215.1|45195.1|45227.6|45207.6|45170.9|45150.9|157
1713744300000|2024-04-22 00:05:00|45217.6|45197.6|45305.1|45285.1|45310.1|45290.1|45217.6|45197.6|131
1713744600000|2024-04-22 00:10:00|45302.6|45282.6|45280.1|45260.1|45302.6|45282.6|45270.1|45250.1|104
1713744900000|2024-04-22 00:15:00|45277.6|45257.6|45345.4|45325.4|45363.2|45343.2|45272.6|45252.6|314
1713745200000|2024-04-22 00:20:00|45345.1|45325.1|45337.7|45317.7|45347.4|45327.4|45330.2|45310.2|130
1713745500000|2024-04-22 00:25:00|45339.9|45319.9|45339.6|45319.6|45347.7|45327.7|45334.9|45314.9|90
1713745800000|2024-04-22 00:30:00|45339.4|45319.4|45387.7|45367.7|45387.7|45367.7|45332.7|45312.7|115
1713746100000|2024-04-22 00:35:00|45389.9|45369.9|45422.7|45402.7|45427.7|45407.7|45367.7|45347.7|277
1713746400000|2024-04-22 00:40:00|45420.5|45400.5|45392.7|45372.7|45420.5|45400.5|45380.5|45360.5|140
1713746700000|2024-04-22 00:45:00|45390.5|45370.5|45428|45408|45430.2|45410.2|45390.5|45370.5|92
1713747000000|2024-04-22 00:50:00|45428.3|45408.3|45406.3|45386.3|45440.8|45420.8|45401.1|45381.1|176
1713747300000|2024-04-22 00:55:00|45404.1|45384.1|45378.3|45358.3|45416.1|45396.1|45376.3|45356.3|131
1713747600000|2024-04-22 01:00:00|45373.6|45353.6|45423.3|45403.3|45548|45528|45366.6|45346.6|1210
1713747900000|2024-04-22 01:05:00|45423.6|45403.6|45576.4|45556.4|45584.1|45564.1|45423.3|45403.3|638
1713748200000|2024-04-22 01:10:00|45576.6|45556.6|45586.9|45566.9|45617.2|45597.2|45541.9|45521.9|542
1713748500000|2024-04-22 01:15:00|45589.2|45569.2|45513.4|45493.4|45648.6|45628.6|45474.4|45454.4|627
1713748800000|2024-04-22 01:20:00|45513.6|45493.6|45476.7|45456.7|45518.4|45498.4|45447|45427|395
1713749100000|2024-04-22 01:25:00|45474.2|45454.2|45454.5|45434.5|45509.2|45489.2|45437.2|45417.2|284
1713749400000|2024-04-22 01:30:00|45452.2|45432.2|45419.8|45399.8|45494.7|45474.7|45385.3|45365.3|452
1713749700000|2024-04-22 01:35:00|45417.5|45397.5|45460|45440|45475|45455|45415|45395|294
1713750000000|2024-04-22 01:40:00|45460.3|45440.3|45453.1|45433.1|45477.8|45457.8|45423.4|45403.4|300
1713750300000|2024-04-22 01:45:00|45455.6|45435.6|45563.4|45543.4|45588.9|45568.9|45422.8|45402.8|401
1713750600000|2024-04-22 01:50:00|45563.6|45543.6|45586.2|45566.2|45598.4|45578.4|45538.9|45518.9|323
1713750900000|2024-04-22 01:55:00|45583.7|45563.7|45611.2|45591.2|45631.7|45611.7|45583.7|45563.7|310
1713751200000|2024-04-22 02:00:00|45611.4|45591.4|45624.2|45604.2|45641.7|45621.7|45571.7|45551.7|388
1713751500000|2024-04-22 02:05:00|45626.5|45606.5|45619.2|45599.2|45639.5|45619.5|45589.2|45569.2|240
1713751800000|2024-04-22 02:10:00|45617|45597|45601.2|45581.2|45642|45622|45601.2|45581.2|179
1713752100000|2024-04-22 02:15:00|45600.9|45580.9|45611.2|45591.2|45619|45599|45600.9|45580.9|65
1713752400000|2024-04-22 02:20:00|45606.5|45586.5|45598.7|45578.7|45616|45596|45591.5|45571.5|49
1713752700000|2024-04-22 02:25:00|45599.3|45579.3|45606|45586|45611|45591|45594.3|45574.3|46
1713753000000|2024-04-22 02:30:00|45603.7|45583.7|45679|45659|45679|45659|45596.3|45576.3|299
1713753300000|2024-04-22 02:35:00|45681.3|45661.3|45699|45679|45701.3|45681.3|45661.8|45641.8|231
1713753600000|2024-04-22 02:40:00|45698.8|45678.8|45681|45661|45729.3|45709.3|45678.5|45658.5|315
1713753900000|2024-04-22 02:45:00|45678.8|45658.8|45666.3|45646.3|45691.3|45671.3|45636.8|45616.8|284
1713754200000|2024-04-22 02:50:00|45664.1|45644.1|45601.6|45581.6|45669.1|45649.1|45601.6|45581.6|214
1713754500000|2024-04-22 02:55:00|45604.1|45584.1|45604.1|45584.1|45649.1|45629.1|45591.6|45571.6|126
1713754800000|2024-04-22 03:00:00|45601.6|45581.6|45616.6|45596.6|45624.1|45604.1|45554.1|45534.1|215
1713755100000|2024-04-22 03:05:00|45616.3|45596.3|45561.1|45541.1|45624.1|45604.1|45546.1|45526.1|158
1713755400000|2024-04-22 03:10:00|45560.8|45540.8|45494.1|45474.1|45561.1|45541.1|45480.8|45460.8|243
1713755700000|2024-04-22 03:15:00|45491.9|45471.9|45373.9|45353.9|45494.1|45474.1|45338.9|45318.9|649
1713756000000|2024-04-22 03:20:00|45371.1|45351.1|45378.4|45358.4|45428.4|45408.4|45351.1|45331.1|300
1713756300000|2024-04-22 03:25:00|45378.1|45358.1|45311.4|45291.4|45386.1|45366.1|45299.4|45279.4|342
1713756600000|2024-04-22 03:30:00|45311.1|45291.1|45326.7|45306.7|45332|45312|45275|45255|214
1713756900000|2024-04-22 03:35:00|45329.2|45309.2|45351.7|45331.7|45356.2|45336.2|45304.5|45284.5|161
1713757200000|2024-04-22 03:40:00|45352|45332|45323.7|45303.7|45361.4|45341.4|45318.9|45298.9|134
1713757500000|2024-04-22 03:45:00|45325.9|45305.9|45335.9|45315.9|45338.4|45318.4|45310.4|45290.4|85
1713757800000|2024-04-22 03:50:00|45333.4|45313.4|45318.4|45298.4|45348.4|45328.4|45315.9|45295.9|54
1713758100000|2024-04-22 03:55:00|45325.9|45305.9|45325.2|45305.2|45333.4|45313.4|45312.9|45292.9|171
1713758400000|2024-04-22 04:00:00|45322.7|45302.7|45330.4|45310.4|45332.7|45312.7|45312.9|45292.9|61
1713758700000|2024-04-22 04:05:00|45332.9|45312.9|45357.7|45337.7|45365.2|45345.2|45332.9|45312.9|105
1713759000000|2024-04-22 04:10:00|45355.5|45335.5|45364.9|45344.9|45372.7|45352.7|45347.7|45327.7|88
1713759300000|2024-04-22 04:15:00|45362.7|45342.7|45390.2|45370.2|45395.2|45375.2|45362.7|45342.7|111
1713759600000|2024-04-22 04:20:00|45390|45370|45367.7|45347.7|45392.7|45372.7|45367.7|45347.7|52
1713759900000|2024-04-22 04:25:00|45365.2|45345.2|45337.2|45317.2|45377.5|45357.5|45337.2|45317.2|81
1713760200000|2024-04-22 04:30:00|45339.5|45319.5|45370.5|45350.5|45383.3|45363.3|45337.2|45317.2|205
1713760500000|2024-04-22 04:35:00|45365.5|45345.5|45373.3|45353.3|45381.1|45361.1|45355.8|45335.8|46
1713760800000|2024-04-22 04:40:00|45378|45358|45392.3|45372.3|45392.8|45372.8|45368.3|45348.3|70
1713761100000|2024-04-22 04:45:00|45390|45370|45377.8|45357.8|45392.8|45372.8|45375.3|45355.3|52
1713761400000|2024-04-22 04:50:00|45375.6|45355.6|45375.6|45355.6|45387.5|45367.5|45370.3|45350.3|22
1713761700000|2024-04-22 04:55:00|45375.3|45355.3|45355.1|45335.1|45377.3|45357.3|45345.3|45325.3|74
1713762000000|2024-04-22 05:00:00|45357.6|45337.6|45317.8|45297.8|45362.6|45342.6|45315.6|45295.6|176
1713762300000|2024-04-22 05:05:00|45320.1|45300.1|45357.6|45337.6|45367.6|45347.6|45317.8|45297.8|94
1713762600000|2024-04-22 05:10:00|45359.8|45339.8|45335.1|45315.1|45372.9|45352.9|45335.1|45315.1|86
1713762900000|2024-04-22 05:15:00|45332.9|45312.9|45322.4|45302.4|45337.6|45317.6|45307.9|45287.9|104
1713763200000|2024-04-22 05:20:00|45324.9|45304.9|45327.4|45307.4|45332.6|45312.6|45313.2|45293.2|88
1713763500000|2024-04-22 05:25:00|45320.4|45300.4|45327.9|45307.9|45360.4|45340.4|45305.9|45285.9|84
1713763800000|2024-04-22 05:30:00|45325.7|45305.7|45271.7|45251.7|45339|45319|45231.2|45211.2|660
1713764100000|2024-04-22 05:35:00|45274|45254|45112.8|45092.8|45278.7|45258.7|45094.8|45074.8|965
1713764400000|2024-04-22 05:40:00|45113.3|45093.3|45164.8|45144.8|45207.5|45187.5|45110|45090|485
1713764700000|2024-04-22 05:45:00|45162.3|45142.3|45180.1|45160.1|45195.3|45175.3|45110.3|45090.3|324
1713765000000|2024-04-22 05:50:00|45179.8|45159.8|45150.1|45130.1|45185.9|45165.9|45130.3|45110.3|227
1713765300000|2024-04-22 05:55:00|45152.6|45132.6|45211.3|45191.3|45221.3|45201.3|45132.3|45112.3|420
1713765600000|2024-04-22 06:00:00|45211.5|45191.5|45258.8|45238.8|45316.3|45296.3|45199|45179|502
1713765900000|2024-04-22 06:05:00|45254.3|45234.3|45281|45261|45283.5|45263.5|45233.3|45213.3|235
1713766200000|2024-04-22 06:10:00|45278.8|45258.8|45305.5|45285.5|45318|45298|45253.3|45233.3|177
1713766500000|2024-04-22 06:15:00|45303|45283|45336.3|45316.3|45358.6|45338.6|45300.8|45280.8|348
1713766800000|2024-04-22 06:20:00|45338.6|45318.6|45304.1|45284.1|45340.8|45320.8|45246.9|45226.9|236
1713767100000|2024-04-22 06:25:00|45309.1|45289.1|45278.9|45258.9|45311.4|45291.4|45264.4|45244.4|124
1713767400000|2024-04-22 06:30:00|45276.6|45256.6|45221.4|45201.4|45279.1|45259.1|45159.4|45139.4|410
1713767700000|2024-04-22 06:35:00|45219.1|45199.1|45247.4|45227.4|45254.7|45234.7|45204.4|45184.4|246
1713768000000|2024-04-22 06:40:00|45247.2|45227.2|45234.9|45214.9|45291.9|45271.9|45214.2|45194.2|343
1713768300000|2024-04-22 06:45:00|45232.4|45212.4|45122.5|45102.5|45260|45240|45107.2|45087.2|377
1713768600000|2024-04-22 06:50:00|45125|45105|45095.5|45075.5|45149.7|45129.7|45035|45015|780
1713768900000|2024-04-22 06:55:00|45095.2|45075.2|45108.3|45088.3|45113.5|45093.5|45043|45023|443
1713769200000|2024-04-22 07:00:00|45106|45086|45206|45186|45220.8|45200.8|45098.5|45078.5|339
1713769500000|2024-04-22 07:05:00|45208.8|45188.8|45203.6|45183.6|45216|45196|45160.8|45140.8|195
1713769800000|2024-04-22 07:10:00|45204.1|45184.1|45231.1|45211.1|45243.6|45223.6|45190.8|45170.8|199
1713770100000|2024-04-22 07:15:00|45230.8|45210.8|45215.6|45195.6|45252.3|45232.3|45192.5|45172.5|399
1713770400000|2024-04-22 07:20:00|45215.3|45195.3|45188.6|45168.6|45215.3|45195.3|45147.8|45127.8|208
1713770700000|2024-04-22 07:25:00|45190.8|45170.8|45237.3|45217.3|45242.8|45222.8|45180.3|45160.3|286
1713771000000|2024-04-22 07:30:00|45235.1|45215.1|45237.8|45217.8|45260.6|45240.6|45190.1|45170.1|218
1713771300000|2024-04-22 07:35:00|45237.6|45217.6|45177.1|45157.1|45254.6|45234.6|45162.3|45142.3|182
1713771600000|2024-04-22 07:40:00|45177.3|45157.3|45142.3|45122.3|45199.8|45179.8|45142.3|45122.3|164
1713771900000|2024-04-22 07:45:00|45134.3|45114.3|45123|45103|45162.1|45142.1|45120.5|45100.5|523
1713772200000|2024-04-22 07:50:00|45120.5|45100.5|45047.8|45027.8|45120.5|45100.5|45043.1|45023.1|453
1713772500000|2024-04-22 07:55:00|45047.5|45027.5|45095.6|45075.6|45098.1|45078.1|45038.3|45018.3|339
1713772800000|2024-04-22 08:00:00|45097.8|45077.8|45123.1|45103.1|45155.3|45135.3|45067.6|45047.6|266
1713773100000|2024-04-22 08:05:00|45122.8|45102.8|45145.3|45125.3|45193.1|45173.1|45120.6|45100.6|164
1713773400000|2024-04-22 08:10:00|45145.1|45125.1|45166.1|45146.1|45178.4|45158.4|45140.3|45120.3|116
1713773700000|2024-04-22 08:15:00|45165.9|45145.9|45148.9|45128.9|45178.6|45158.6|45111.1|45091.1|203
1713774000000|2024-04-22 08:20:00|45149.2|45129.2|45181.7|45161.7|45193.9|45173.9|45143.6|45123.6|140
1713774300000|2024-04-22 08:25:00|45184.2|45164.2|45193.7|45173.7|45214.4|45194.4|45181.7|45161.7|177
1713774600000|2024-04-22 08:30:00|45193.4|45173.4|45230.9|45210.9|45233.4|45213.4|45188.9|45168.9|102
1713774900000|2024-04-22 08:35:00|45228.7|45208.7|45239.5|45219.5|45241.2|45221.2|45210.7|45190.7|159
1713775200000|2024-04-22 08:40:00|45239.2|45219.2|45291.2|45271.2|45301.5|45281.5|45224|45204|241
1713775500000|2024-04-22 08:45:00|45296.2|45276.2|45416.5|45396.5|45419|45399|45296.2|45276.2|467
1713775800000|2024-04-22 08:50:00|45416.2|45396.2|45411.2|45391.2|45426.5|45406.5|45379|45359|227
1713776100000|2024-04-22 08:55:00|45409|45389|45364|45344|45411.2|45391.2|45361.8|45341.8|158
1713776400000|2024-04-22 09:00:00|45361.8|45341.8|45456.5|45436.5|45463.8|45443.8|45354|45334|267
1713776700000|2024-04-22 09:05:00|45456.3|45436.3|45424|45404|45474|45454|45413.8|45393.8|170
1713777000000|2024-04-22 09:10:00|45424.3|45404.3|45487.3|45467.3|45487.3|45467.3|45411.3|45391.3|168
1713777300000|2024-04-22 09:15:00|45487.6|45467.6|45489.3|45469.3|45497.3|45477.3|45467.1|45447.1|135
1713777600000|2024-04-22 09:20:00|45489.6|45469.6|45471.8|45451.8|45502.4|45482.4|45469.6|45449.6|140
1713777900000|2024-04-22 09:25:00|45472.1|45452.1|45469.4|45449.4|45494.3|45474.3|45459.3|45439.3|129
1713778200000|2024-04-22 09:30:00|45474.1|45454.1|45457.1|45437.1|45489.1|45469.1|45449.6|45429.6|88
1713778500000|2024-04-22 09:35:00|45462.4|45442.4|45434.4|45414.4|45469.4|45449.4|45416.9|45396.9|179
1713778800000|2024-04-22 09:40:00|45434.6|45414.6|45451.6|45431.6|45476.4|45456.4|45434.6|45414.6|67
1713779100000|2024-04-22 09:45:00|45454.1|45434.1|45456.9|45436.9|45469.1|45449.1|45441.6|45421.6|57
1713779400000|2024-04-22 09:50:00|45456.7|45436.7|45426.9|45406.9|45456.7|45436.7|45406.9|45386.9|113
1713779700000|2024-04-22 09:55:00|45429.2|45409.2|45456.9|45436.9|45459.7|45439.7|45419.4|45399.4|87
1713780000000|2024-04-22 10:00:00|45454.7|45434.7|45472.5|45452.5|45485|45465|45451.9|45431.9|83
1713780300000|2024-04-22 10:05:00|45469.7|45449.7|45455|45435|45497.2|45477.2|45452.5|45432.5|105
1713780600000|2024-04-22 10:10:00|45454.7|45434.7|45472.2|45452.2|45472.5|45452.5|45452|45432|65
1713780900000|2024-04-22 10:15:00|45472.5|45452.5|45474|45454|45505|45485|45469.7|45449.7|130
1713781200000|2024-04-22 10:20:00|45474.2|45454.2|45484.2|45464.2|45501.5|45481.5|45474.2|45454.2|103
1713781500000|2024-04-22 10:25:00|45483.7|45463.7|45507|45487|45509.3|45489.3|45481.5|45461.5|75
1713781800000|2024-04-22 10:30:00|45504.5|45484.5|45444.3|45424.3|45511.5|45491.5|45439.3|45419.3|114
1713782100000|2024-04-22 10:35:00|45446.5|45426.5|45449.3|45429.3|45456.5|45436.5|45429|45409|175
1713782400000|2024-04-22 10:40:00|45447|45427|45434.6|45414.6|45449.8|45429.8|45424.6|45404.6|68
1713782700000|2024-04-22 10:45:00|45432.1|45412.1|45447.6|45427.6|45452.6|45432.6|45409.6|45389.6|100
1713783000000|2024-04-22 10:50:00|45447.3|45427.3|45452.3|45432.3|45455.1|45435.1|45442.6|45422.6|31
1713783300000|2024-04-22 10:55:00|45452.6|45432.6|45479.9|45459.9|45489.8|45469.8|45452.6|45432.6|80
1713783600000|2024-04-22 11:00:00|45479.6|45459.6|45484.9|45464.9|45492.6|45472.6|45462.6|45442.6|75
1713783900000|2024-04-22 11:05:00|45484.6|45464.6|45439.9|45419.9|45484.9|45464.9|45417.4|45397.4|154
1713784200000|2024-04-22 11:10:00|45442.1|45422.1|45369.4|45349.4|45442.1|45422.1|45365.1|45345.1|185
1713784500000|2024-04-22 11:15:00|45369.6|45349.6|45337.9|45317.9|45369.6|45349.6|45305.2|45285.2|398
1713784800000|2024-04-22 11:20:00|45337.7|45317.7|45287.7|45267.7|45337.7|45317.7|45282.4|45262.4|349
1713785100000|2024-04-22 11:25:00|45287.9|45267.9|45265.4|45245.4|45302.7|45282.7|45224.9|45204.9|321
1713785400000|2024-04-22 11:30:00|45262.9|45242.9|45299.7|45279.7|45299.9|45279.9|45259.7|45239.7|518
1713785700000|2024-04-22 11:35:00|45302.2|45282.2|45311.7|45291.7|45328.9|45308.9|45282.4|45262.4|427
1713786000000|2024-04-22 11:40:00|45311.2|45291.2|45222.9|45202.9|45321.7|45301.7|45222.9|45202.9|211
1713786300000|2024-04-22 11:45:00|45222.7|45202.7|45183.7|45163.7|45247.7|45227.7|45178.7|45158.7|1103
1713786600000|2024-04-22 11:50:00|45183.9|45163.9|45223.7|45203.7|45251.5|45231.5|45183.9|45163.9|369
1713786900000|2024-04-22 11:55:00|45226|45206|45256.2|45236.2|45266.2|45246.2|45226|45206|328
1713787200000|2024-04-22 12:00:00|45254|45234|45226|45206|45281.2|45261.2|45196.7|45176.7|417
1713787500000|2024-04-22 12:05:00|45228.2|45208.2|45241.3|45221.3|45279.3|45259.3|45216.2|45196.2|443
1713787800000|2024-04-22 12:10:00|45243.5|45223.5|45218|45198|45258.5|45238.5|45198.3|45178.3|785
1713788100000|2024-04-22 12:15:00|45218.3|45198.3|45230.5|45210.5|45247.8|45227.8|45212.8|45192.8|318
1713788400000|2024-04-22 12:20:00|45230.3|45210.3|45227.8|45207.8|45230.3|45210.3|45185.5|45165.5|356
1713788700000|2024-04-22 12:25:00|45230.3|45210.3|45253.3|45233.3|45255.6|45235.6|45203.1|45183.1|249
1713789000000|2024-04-22 12:30:00|45255.6|45235.6|45278.6|45258.6|45290.3|45270.3|45223.1|45203.1|706
1713789300000|2024-04-22 12:35:00|45278.3|45258.3|45303.6|45283.6|45303.6|45283.6|45258.3|45238.3|509
1713789600000|2024-04-22 12:40:00|45301.1|45281.1|45265.6|45245.6|45301.1|45281.1|45263.4|45243.4|374
1713789900000|2024-04-22 12:45:00|45263.4|45243.4|45253.4|45233.4|45268.1|45248.1|45238.4|45218.4|278
1713790200000|2024-04-22 12:50:00|45250.9|45230.9|45238.4|45218.4|45255.9|45235.9|45215.1|45195.1|343
1713790500000|2024-04-22 12:55:00|45238.1|45218.1|45203.9|45183.9|45238.1|45218.1|45191.7|45171.7|422
1713790800000|2024-04-22 13:00:00|45203.7|45183.7|45085.4|45065.4|45203.7|45183.7|44978.9|44958.9|1827
1713791100000|2024-04-22 13:05:00|45083.2|45063.2|44951.2|44931.2|45097.9|45077.9|44933.4|44913.4|1316
1713791400000|2024-04-22 13:10:00|44951.7|44931.7|44914.5|44894.5|44998.9|44978.9|44876.7|44856.7|1488
1713791700000|2024-04-22 13:15:00|44914.7|44894.7|44954.5|44934.5|44994.2|44974.2|44912|44892|846
1713792000000|2024-04-22 13:20:00|44954.2|44934.2|45001.7|44981.7|45021.7|45001.7|44944.7|44924.7|578
1713792300000|2024-04-22 13:25:00|44999.2|44979.2|45001.5|44981.5|45054.2|45034.2|44981.3|44961.3|440
1713792600000|2024-04-22 13:30:00|44999.3|44979.3|44949.3|44929.3|44999.3|44979.3|44916.8|44896.8|821
1713792900000|2024-04-22 13:35:00|44951.3|44931.3|45052|45032|45052|45032|44949|44929|568
1713793200000|2024-04-22 13:40:00|45051.8|45031.8|45076.8|45056.8|45109|45089|45026.8|45006.8|510
1713793500000|2024-04-22 13:45:00|45074.1|45054.1|45171.3|45151.3|45176.3|45156.3|45071.6|45051.6|903
1713793800000|2024-04-22 13:50:00|45173.8|45153.8|45178.8|45158.8|45183.6|45163.6|45093.1|45073.1|799
1713794100000|2024-04-22 13:55:00|45176.3|45156.3|45196.3|45176.3|45206.3|45186.3|45165.8|45145.8|508
1713794400000|2024-04-22 14:00:00|45196.1|45176.1|45201.4|45181.4|45253.6|45233.6|45183.4|45163.4|578
1713794700000|2024-04-22 14:05:00|45203.6|45183.6|45155.4|45135.4|45208.4|45188.4|45145.4|45125.4|568
1713795000000|2024-04-22 14:10:00|45153.1|45133.1|45193.6|45173.6|45213.6|45193.6|45152.9|45132.9|441
1713795300000|2024-04-22 14:15:00|45193.4|45173.4|45181.4|45161.4|45195.9|45175.9|45146.2|45126.2|309
1713795600000|2024-04-22 14:20:00|45181.7|45161.7|45201.2|45181.2|45209.2|45189.2|45168.9|45148.9|307
1713795900000|2024-04-22 14:25:00|45201.4|45181.4|45168.7|45148.7|45206.7|45186.7|45146.2|45126.2|344
1713796200000|2024-04-22 14:30:00|45166.4|45146.4|45093.7|45073.7|45176.4|45156.4|45089.2|45069.2|532
1713796500000|2024-04-22 14:35:00|45094|45074|45169.7|45149.7|45169.7|45149.7|45086.2|45066.2|541
1713796800000|2024-04-22 14:40:00|45164.7|45144.7|45174.5|45154.5|45194.7|45174.7|45112.5|45092.5|347
1713797100000|2024-04-22 14:45:00|45174.2|45154.2|45202.2|45182.2|45227|45207|45159.7|45139.7|462
1713797400000|2024-04-22 14:50:00|45204.7|45184.7|45111.3|45091.3|45209.7|45189.7|45094.3|45074.3|440
1713797700000|2024-04-22 14:55:00|45109|45089|45012|44992|45126.3|45106.3|45011.5|44991.5|579
1713798000000|2024-04-22 15:00:00|45014.3|44994.3|44989.1|44969.1|45023.8|45003.8|44966.5|44946.5|625
1713798300000|2024-04-22 15:05:00|44988.8|44968.8|44973.3|44953.3|45028.8|45008.8|44953.8|44933.8|558
1713798600000|2024-04-22 15:10:00|44975.6|44955.6|44998.3|44978.3|45018.8|44998.8|44953.8|44933.8|570
1713798900000|2024-04-22 15:15:00|44993.8|44973.8|44944.4|44924.4|45033.8|45013.8|44941.9|44921.9|1585
1713799200000|2024-04-22 15:20:00|44946.6|44926.6|44943.7|44923.7|44981.9|44961.9|44936.6|44916.6|554
1713799500000|2024-04-22 15:25:00|44944.1|44924.1|44952.4|44932.4|44954.4|44934.4|44881.4|44861.4|765
1713799800000|2024-04-22 15:30:00|44954.9|44934.9|45027.4|45007.4|45041.9|45021.9|44952.4|44932.4|932
1713800100000|2024-04-22 15:35:00|45025.2|45005.2|44995.4|44975.4|45042.9|45022.9|44995.4|44975.4|587
1713800400000|2024-04-22 15:40:00|44997.9|44977.9|44968.4|44948.4|45020.4|45000.4|44950.2|44930.2|454
1713800700000|2024-04-22 15:45:00|44968.7|44948.7|44990.7|44970.7|44993.2|44973.2|44952.7|44932.7|433
1713801000000|2024-04-22 15:50:00|44993|44973|44978|44958|45007.7|44987.7|44968|44948|322
1713801300000|2024-04-22 15:55:00|44977.5|44957.5|44969.8|44949.8|44995.5|44975.5|44958.2|44938.2|422
1713801600000|2024-04-22 16:00:00|44970|44950|44985|44965|44997.8|44977.8|44932.5|44912.5|505
1713801900000|2024-04-22 16:05:00|44985.3|44965.3|44954.5|44934.5|44989.8|44969.8|44932.5|44912.5|1042
1713802200000|2024-04-22 16:10:00|44954.8|44934.8|44998.3|44978.3|44998.3|44978.3|44952.5|44932.5|329
1713802500000|2024-04-22 16:15:00|44998.5|44978.5|45023.1|45003.1|45048.1|45028.1|44997.8|44977.8|294
1713802800000|2024-04-22 16:20:00|45018.3|44998.3|44953.1|44933.1|45020.8|45000.8|44953.1|44933.1|272
1713803100000|2024-04-22 16:25:00|44955.3|44935.3|44957.4|44937.4|44980.3|44960.3|44949.9|44929.9|211
1713803400000|2024-04-22 16:30:00|44957.6|44937.6|44995.9|44975.9|45001.1|44981.1|44952.1|44932.1|515
1713803700000|2024-04-22 16:35:00|44993.6|44973.6|44993.1|44973.1|45008.1|44988.1|44986.1|44966.1|247
1713804000000|2024-04-22 16:40:00|44993.4|44973.4|44965.6|44945.6|44996.1|44976.1|44963.4|44943.4|247
1713804300000|2024-04-22 16:45:00|44968.1|44948.1|45013.6|44993.6|45013.6|44993.6|44965.6|44945.6|237
1713804600000|2024-04-22 16:50:00|45013.4|44993.4|45033.2|45013.2|45035.9|45015.9|45005.9|44985.9|356
1713804900000|2024-04-22 16:55:00|45028.4|45008.4|45049.2|45029.2|45049.2|45029.2|45013.2|44993.2|1235
1713805200000|2024-04-22 17:00:00|45051.4|45031.4|45076.9|45056.9|45089.2|45069.2|45038.9|45018.9|728
1713805500000|2024-04-22 17:05:00|45074.7|45054.7|45093.4|45073.4|45100.7|45080.7|45072.2|45052.2|1606
1713805800000|2024-04-22 17:10:00|45095.7|45075.7|45075.2|45055.2|45095.9|45075.9|45064.9|45044.9|240
1713806100000|2024-04-22 17:15:00|45072.9|45052.9|45062.7|45042.7|45075.2|45055.2|45055.2|45035.2|177
1713806400000|2024-04-22 17:20:00|45062.5|45042.5|45090.7|45070.7|45090.7|45070.7|45040|45020|367
1713806700000|2024-04-22 17:25:00|45085.7|45065.7|45095.5|45075.5|45097.2|45077.2|45075.2|45055.2|776
1713807000000|2024-04-22 17:30:00|45093.2|45073.2|45119.5|45099.5|45127|45107|45090.7|45070.7|332
1713807300000|2024-04-22 17:35:00|45121.8|45101.8|45117|45097|45123.8|45103.8|45109.3|45089.3|156
1713807600000|2024-04-22 17:40:00|45114.5|45094.5|45102.1|45082.1|45114.5|45094.5|45099.5|45079.5|154
1713807900000|2024-04-22 17:45:00|45104.3|45084.3|45106.6|45086.6|45116.3|45096.3|45102.1|45082.1|77
1713808200000|2024-04-22 17:50:00|45104.3|45084.3|45116.6|45096.6|45131.6|45111.6|45101.6|45081.6|115
1713808500000|2024-04-22 17:55:00|45119.1|45099.1|45121.6|45101.6|45128.6|45108.6|45099.1|45079.1|144
1713808800000|2024-04-22 18:00:00|45119.4|45099.4|45109.4|45089.4|45124.4|45104.4|45104.6|45084.6|69
1713809100000|2024-04-22 18:05:00|45109.1|45089.1|45084.1|45064.1|45109.4|45089.4|45084.1|45064.1|170
1713809400000|2024-04-22 18:10:00|45084.4|45064.4|45101.7|45081.7|45101.7|45081.7|45084.1|45064.1|73
1713809700000|2024-04-22 18:15:00|45099.4|45079.4|45119.4|45099.4|45124.4|45104.4|45099.4|45079.4|30
1713810000000|2024-04-22 18:20:00|45121.7|45101.7|45146.9|45126.9|45147.2|45127.2|45119.4|45099.4|144
1713810300000|2024-04-22 18:25:00|45144.7|45124.7|45149.4|45129.4|45156.9|45136.9|45142.2|45122.2|63
1713810600000|2024-04-22 18:30:00|45149.5|45129.5|45149.7|45129.7|45154.9|45134.9|45149.5|45129.5|31
1713810900000|2024-04-22 18:35:00|45147.4|45127.4|45132.2|45112.2|45151.7|45131.7|45129.5|45109.5|38
1713811200000|2024-04-22 18:40:00|45132.5|45112.5|45124.5|45104.5|45134.5|45114.5|45114.5|45094.5|60
1713811500000|2024-04-22 18:45:00|45124.7|45104.7|45116.8|45096.8|45129.5|45109.5|45116.8|45096.8|43
1713811800000|2024-04-22 18:50:00|45114.5|45094.5|45109.3|45089.3|45119.5|45099.5|45102|45082|64
1713812100000|2024-04-22 18:55:00|45111.5|45091.5|45117|45097|45124.5|45104.5|45111.5|45091.5|27
1713812400000|2024-04-22 19:00:00|45116.8|45096.8|45112.1|45092.1|45119.5|45099.5|45111.8|45091.8|34
1713812700000|2024-04-22 19:05:00|45114.6|45094.6|45122.3|45102.3|45124.8|45104.8|45112.1|45092.1|21
1713813000000|2024-04-22 19:10:00|45124.6|45104.6|45139.4|45119.4|45139.4|45119.4|45122.3|45102.3|58
1713813300000|2024-04-22 19:15:00|45137.1|45117.1|45139.4|45119.4|45144.4|45124.4|45129.8|45109.8|45
1713813600000|2024-04-22 19:20:00|45137.1|45117.1|45129.1|45109.1|45139.4|45119.4|45124.6|45104.6|33
1713813900000|2024-04-22 19:25:00|45126.9|45106.9|45129.4|45109.4|45134.2|45114.2|45121.9|45101.9|32
1713814200000|2024-04-22 19:30:00|45131.7|45111.7|45114.2|45094.2|45134.2|45114.2|45114.2|45094.2|28
1713814500000|2024-04-22 19:35:00|45116.4|45096.4|45114.4|45094.4|45126.7|45106.7|45114.2|45094.2|103
1713814800000|2024-04-22 19:40:00|45116.7|45096.7|45129.4|45109.4|45134.2|45114.2|45111.9|45091.9|33
1713815100000|2024-04-22 19:45:00|45131.7|45111.7|45132|45112|45137|45117|45127.2|45107.2|14
1713815400000|2024-04-22 19:50:00|45129.7|45109.7|45124.2|45104.2|45134.2|45114.2|45119.5|45099.5|45
1713815700000|2024-04-22 19:55:00|45122|45102|45127|45107|45131.7|45111.7|45117.5|45097.5|18
1713816000000|2024-04-22 20:00:00|45126.8|45106.8|45124.7|45104.7|45127|45107|45122|45102|28
1713816300000|2024-04-22 20:05:00|45122|45102|45114.8|45094.8|45122|45102|45112.5|45092.5|9
1713816600000|2024-04-22 20:10:00|45112.3|45092.3|45114.8|45094.8|45117|45097|45112.3|45092.3|24
1713816900000|2024-04-22 20:15:00|45112.3|45092.3|45107.3|45087.3|45117|45097|45107.3|45087.3|33
1713817200000|2024-04-22 20:20:00|45105|45085|45104.8|45084.8|45107.5|45087.5|45104.8|45084.8|8
1713817500000|2024-04-22 20:25:00|45107.3|45087.3|45104.8|45084.8|45109.8|45089.8|45104.8|45084.8|28
1713817800000|2024-04-22 20:30:00|45107.1|45087.1|45117.8|45097.8|45122.6|45102.6|45104.8|45084.8|113
1713818100000|2024-04-22 20:35:00|45117.6|45097.6|45112.6|45092.6|45120.3|45100.3|45112.6|45092.6|31
1713818400000|2024-04-22 20:40:00|45110.3|45090.3|45105.4|45085.4|45110.3|45090.3|45102.6|45082.6|18
1713818700000|2024-04-22 20:45:00|45105.6|45085.6|45112.6|45092.6|45117.4|45097.4|45105.6|45085.6|54
1713819000000|2024-04-22 20:50:00|45112.9|45092.9|45090.4|45070.4|45115.1|45095.1|45090.1|45070.1|50
1713819300000|2024-04-22 20:55:00|45092.6|45072.6|45102.7|45082.7|45102.7|45082.7|45088.1|45068.1|34
1713823200000|2024-04-22 22:00:00|45128.7|45108.7|45080.4|45060.4|45128.7|45108.7|45080.4|45060.4|83
1713823500000|2024-04-22 22:05:00|45075.6|45055.6|45073.3|45053.3|45075.6|45055.6|45070.6|45050.6|25
1713823800000|2024-04-22 22:10:00|45073.6|45053.6|45068.4|45048.4|45073.6|45053.6|45068.4|45048.4|38
1713824100000|2024-04-22 22:15:00|45066.1|45046.1|45066.1|45046.1|45071.1|45051.1|45063.6|45043.6|53
1713824400000|2024-04-22 22:20:00|45066.4|45046.4|45071.1|45051.1|45071.1|45051.1|45066.1|45046.1|21
1713824700000|2024-04-22 22:25:00|45070.9|45050.9|45051.1|45031.1|45070.9|45050.9|45051.1|45031.1|24
1713825000000|2024-04-22 22:30:00|45050.9|45030.9|45041.2|45021.2|45051.1|45031.1|45031.2|45011.2|43
1713825300000|2024-04-22 22:35:00|45041.4|45021.4|45043.7|45023.7|45043.9|45023.9|45041.2|45021.2|16
1713825600000|2024-04-22 22:40:00|45041.2|45021.2|45041.2|45021.2|45046.2|45026.2|45041.2|45021.2|18
1713825900000|2024-04-22 22:45:00|45043.5|45023.5|45041.2|45021.2|45043.7|45023.7|45041.2|45021.2|11
1713826200000|2024-04-22 22:50:00|45041.4|45021.4|45043.5|45023.5|45050.8|45030.8|45041.2|45021.2|39
1713826500000|2024-04-22 22:55:00|45045.8|45025.8|45046.5|45026.5|45046.5|45026.5|45041|45021|25
1713826800000|2024-04-22 23:00:00|45046.2|45026.2|45044|45024|45046.2|45026.2|45044|45024|5
1713827100000|2024-04-22 23:05:00|45036|45016|45036.3|45016.3|45040.8|45020.8|45033.5|45013.5|12
1713827400000|2024-04-22 23:10:00|45038.5|45018.5|45029|45009|45041.3|45021.3|45026.5|45006.5|13
1713827700000|2024-04-22 23:15:00|45031.3|45011.3|45041.5|45021.5|45041.5|45021.5|45029|45009|7
1713828000000|2024-04-22 23:20:00|45043.8|45023.8|45039|45019|45046.8|45026.8|45039|45019|12
1713828300000|2024-04-22 23:25:00|45041.3|45021.3|45051.3|45031.3|45051.3|45031.3|45036.8|45016.8|10
1713828600000|2024-04-22 23:30:00|45049.1|45029.1|45061.6|45041.6|45061.8|45041.8|45049.1|45029.1|20
1713828900000|2024-04-22 23:35:00|45059.3|45039.3|45061.4|45041.4|45061.4|45041.4|45051.8|45031.8|15
1713829200000|2024-04-22 23:40:00|45059.1|45039.1|45072.1|45052.1|45079.1|45059.1|45059.1|45039.1|25
1713829500000|2024-04-22 23:45:00|45071.8|45051.8|45066.6|45046.6|45072.1|45052.1|45066.6|45046.6|10
1713829800000|2024-04-22 23:50:00|45066.9|45046.9|45071.9|45051.9|45076.6|45056.6|45066.9|45046.9|13
1713830100000|2024-04-22 23:55:00|45071.6|45051.6|45074.4|45054.4|45081.6|45061.6|45066.9|45046.9|31
1713830400000|2024-04-23 00:00:00|45074.2|45054.2|45066.4|45046.4|45099.4|45079.4|45061.4|45041.4|113
1713830700000|2024-04-23 00:05:00|45063.9|45043.9|45059|45039|45071.4|45051.4|45056.4|45036.4|36
1713831000000|2024-04-23 00:10:00|45056.5|45036.5|45028.5|45008.5|45061.5|45041.5|45023.5|45003.5|87
1713831300000|2024-04-23 00:15:00|45030.8|45010.8|45066.2|45046.2|45068.7|45048.7|45028.5|45008.5|83
1713831600000|2024-04-23 00:20:00|45066.5|45046.5|45056|45036|45071.2|45051.2|45048.8|45028.8|25
1713831900000|2024-04-23 00:25:00|45055.8|45035.8|45061|45041|45064|45044|45053.5|45033.5|42
1713832200000|2024-04-23 00:30:00|45058.8|45038.8|45076.3|45056.3|45081.7|45061.7|45058.8|45038.8|30
1713832500000|2024-04-23 00:35:00|45078.6|45058.6|45078.6|45058.6|45096.1|45076.1|45078.6|45058.6|23
1713832800000|2024-04-23 00:40:00|45076.1|45056.1|45061.3|45041.3|45078.6|45058.6|45056.3|45036.3|38
1713833100000|2024-04-23 00:45:00|45061.1|45041.1|45071.3|45051.3|45076.6|45056.6|45059.1|45039.1|51
1713833400000|2024-04-23 00:50:00|45069.1|45049.1|45061.4|45041.4|45076.3|45056.3|45056.4|45036.4|51
1713833700000|2024-04-23 00:55:00|45061.1|45041.1|45084.3|45064.3|45088.9|45068.9|45058.9|45038.9|65
1713834000000|2024-04-23 01:00:00|45084.6|45064.6|45106.4|45086.4|45168.6|45148.6|45036.6|45016.6|481
1713834300000|2024-04-23 01:05:00|45103.9|45083.9|45098.9|45078.9|45176.6|45156.6|45098.9|45078.9|247
1713834600000|2024-04-23 01:10:00|45096.4|45076.4|45073.9|45053.9|45106.4|45086.4|45051.6|45031.6|128
1713834900000|2024-04-23 01:15:00|45076.2|45056.2|45046.9|45026.9|45086.2|45066.2|44999.2|44979.2|318
1713835200000|2024-04-23 01:20:00|45049.4|45029.4|45037.1|45017.1|45082.1|45062.1|45024.6|45004.6|220
1713835500000|2024-04-23 01:25:00|45036.9|45016.9|44967.2|44947.2|45036.9|45016.9|44934.7|44914.7|363
1713835800000|2024-04-23 01:30:00|44966.9|44946.9|44934.4|44914.4|44987.2|44967.2|44921.9|44901.9|319
1713836100000|2024-04-23 01:35:00|44931.9|44911.9|44814.9|44794.9|44946.9|44926.9|44762.6|44742.6|889
1713836400000|2024-04-23 01:40:00|44812.6|44792.6|44752.4|44732.4|44832|44812|44711.7|44691.7|580
1713836700000|2024-04-23 01:45:00|44752.7|44732.7|44706.8|44686.8|44780.2|44760.2|44701.8|44681.8|358
1713837000000|2024-04-23 01:50:00|44707|44687|44679.7|44659.7|44729.7|44709.7|44625.2|44605.2|751
1713837300000|2024-04-23 01:55:00|44682|44662|44685.2|44665.2|44725|44705|44655|44635|550
1713837600000|2024-04-23 02:00:00|44683.2|44663.2|44767.3|44747.3|44787.3|44767.3|44670.7|44650.7|384
1713837900000|2024-04-23 02:05:00|44765|44745|44800.7|44780.7|44824.8|44804.8|44755|44735|316
1713838200000|2024-04-23 02:10:00|44798.2|44778.2|44790|44770|44835.5|44815.5|44773|44753|306
1713838500000|2024-04-23 02:15:00|44790.2|44770.2|44740.9|44720.9|44800|44780|44740.7|44720.7|182
1713838800000|2024-04-23 02:20:00|44738.2|44718.2|44741|44721|44746.4|44726.4|44723.7|44703.7|307
1713839100000|2024-04-23 02:25:00|44738.7|44718.7|44708.7|44688.7|44741.2|44721.2|44706.2|44686.2|183
1713839400000|2024-04-23 02:30:00|44708.5|44688.5|44653.5|44633.5|44710.5|44690.5|44650.8|44630.8|392
1713839700000|2024-04-23 02:35:00|44655.8|44635.8|44685.1|44665.1|44710.8|44690.8|44650.5|44630.5|240
1713840000000|2024-04-23 02:40:00|44687.4|44667.4|44627.2|44607.2|44722.6|44702.6|44619.4|44599.4|284
1713840300000|2024-04-23 02:45:00|44629.4|44609.4|44634.4|44614.4|44664.2|44644.2|44619.7|44599.7|378
1713840600000|2024-04-23 02:50:00|44636.7|44616.7|44644.9|44624.9|44677.6|44657.6|44602.4|44582.4|249
1713840900000|2024-04-23 02:55:00|44645.1|44625.1|44594.5|44574.5|44657.6|44637.6|44582|44562|201
1713841200000|2024-04-23 03:00:00|44594.7|44574.7|44592.2|44572.2|44644.9|44624.9|44592|44572|188
1713841500000|2024-04-23 03:05:00|44594.5|44574.5|44567.5|44547.5|44612.4|44592.4|44552.9|44532.9|239
1713841800000|2024-04-23 03:10:00|44565|44545|44557.5|44537.5|44619.7|44599.7|44557.5|44537.5|211
1713842100000|2024-04-23 03:15:00|44559.7|44539.7|44592.5|44572.5|44617.3|44597.3|44552|44532|191
1713842400000|2024-04-23 03:20:00|44594.5|44574.5|44602.7|44582.7|44615.5|44595.5|44582.5|44562.5|107
1713842700000|2024-04-23 03:25:00|44605|44585|44565|44545|44607.5|44587.5|44565|44545|77
1713843000000|2024-04-23 03:30:00|44562.3|44542.3|44567.5|44547.5|44577.5|44557.5|44559.8|44539.8|63
1713843300000|2024-04-23 03:35:00|44567.3|44547.3|44578.2|44558.2|44590.7|44570.7|44555|44535|418
1713843600000|2024-04-23 03:40:00|44576|44556|44553.2|44533.2|44593.7|44573.7|44553.2|44533.2|137
1713843900000|2024-04-23 03:45:00|44553.5|44533.5|44524.4|44504.4|44553.5|44533.5|44521.4|44501.4|146
1713844200000|2024-04-23 03:50:00|44524.2|44504.2|44556.4|44536.4|44558.5|44538.5|44524.2|44504.2|55
1713844500000|2024-04-23 03:55:00|44553.9|44533.9|44564|44544|44579.4|44559.4|44551.7|44531.7|91
1713844800000|2024-04-23 04:00:00|44566.2|44546.2|44609.2|44589.2|44609.4|44589.4|44564|44544|70
1713845100000|2024-04-23 04:05:00|44611.5|44591.5|44654|44634|44661.9|44641.9|44606.7|44586.7|135
1713845400000|2024-04-23 04:10:00|44651.7|44631.7|44651.7|44631.7|44669.4|44649.4|44649.5|44629.5|95
1713845700000|2024-04-23 04:15:00|44651.5|44631.5|44641.7|44621.7|44659|44639|44637|44617|40
1713846000000|2024-04-23 04:20:00|44641.5|44621.5|44631.8|44611.8|44651.3|44631.3|44626.5|44606.5|22
1713846300000|2024-04-23 04:25:00|44634|44614|44631.8|44611.8|44641.8|44621.8|44629.5|44609.5|37
1713846600000|2024-04-23 04:30:00|44628.8|44608.8|44629.1|44609.1|44664|44644|44626.8|44606.8|48
1713846900000|2024-04-23 04:35:00|44628.8|44608.8|44644.1|44624.1|44654.1|44634.1|44626.6|44606.6|47
1713847200000|2024-04-23 04:40:00|44641.3|44621.3|44641.1|44621.1|44658.9|44638.9|44636.6|44616.6|39
1713847500000|2024-04-23 04:45:00|44640.9|44620.9|44631.6|44611.6|44648.4|44628.4|44631.6|44611.6|35
1713847800000|2024-04-23 04:50:00|44629.1|44609.1|44611.2|44591.2|44631.4|44611.4|44606.4|44586.4|59
1713848100000|2024-04-23 04:55:00|44611.4|44591.4|44606.6|44586.6|44618.7|44598.7|44606.6|44586.6|11
1713848400000|2024-04-23 05:00:00|44606.4|44586.4|44593.7|44573.7|44606.4|44586.4|44578.9|44558.9|88
1713848700000|2024-04-23 05:05:00|44588.9|44568.9|44603.7|44583.7|44606.2|44586.2|44588.7|44568.7|41
1713849000000|2024-04-23 05:10:00|44606.4|44586.4|44638.9|44618.9|44651|44631|44606.4|44586.4|93
1713849300000|2024-04-23 05:15:00|44639.2|44619.2|44651.5|44631.5|44659|44639|44631.7|44611.7|55
1713849600000|2024-04-23 05:20:00|44651.2|44631.2|44659|44639|44659|44639|44643.7|44623.7|44
1713849900000|2024-04-23 05:25:00|44656.5|44636.5|44646|44626|44656.7|44636.7|44641.5|44621.5|72
1713850200000|2024-04-23 05:30:00|44648.3|44628.3|44532.4|44512.4|44664|44644|44499.2|44479.2|610
1713850500000|2024-04-23 05:35:00|44534.7|44514.7|44589.2|44569.2|44601.7|44581.7|44472|44452|370
1713850800000|2024-04-23 05:40:00|44586.7|44566.7|44542.2|44522.2|44601.3|44581.3|44532.2|44512.2|175
1713851100000|2024-04-23 05:45:00|44541.8|44521.8|44519.5|44499.5|44584.5|44564.5|44499.5|44479.5|132
1713851400000|2024-04-23 05:50:00|44517.2|44497.2|44447.2|44427.2|44524.5|44504.5|44427|44407|295
1713851700000|2024-04-23 05:55:00|44444.5|44424.5|44494.7|44474.7|44500|44480|44434.5|44414.5|140
1713852000000|2024-04-23 06:00:00|44492.5|44472.5|44502.3|44482.3|44527.2|44507.2|44475.2|44455.2|194
1713852300000|2024-04-23 06:05:00|44504.5|44484.5|44480.2|44460.2|44542.3|44522.3|44480.2|44460.2|218
1713852600000|2024-04-23 06:10:00|44482.5|44462.5|44424.6|44404.6|44482.5|44462.5|44405|44385|307
1713852900000|2024-04-23 06:15:00|44422.5|44402.5|44437.3|44417.3|44482.3|44462.3|44422.5|44402.5|189
1713853200000|2024-04-23 06:20:00|44435|44415|44425|44405|44435|44415|44372.3|44352.3|220
1713853500000|2024-04-23 06:25:00|44424.8|44404.8|44422.6|44402.6|44449.8|44429.8|44407.8|44387.8|204
1713853800000|2024-04-23 06:30:00|44424.8|44404.8|44417.8|44397.8|44457.6|44437.6|44390.3|44370.3|150
1713854100000|2024-04-23 06:35:00|44415.3|44395.3|44377.4|44357.4|44430.3|44410.3|44372.4|44352.4|330
1713854400000|2024-04-23 06:40:00|44379.9|44359.9|44304.9|44284.9|44379.9|44359.9|44279.9|44259.9|664
1713854700000|2024-04-23 06:45:00|44305.1|44285.1|44357.2|44337.2|44364.9|44344.9|44272.2|44252.2|465
1713855000000|2024-04-23 06:50:00|44355.1|44335.1|44369.7|44349.7|44384.9|44364.9|44344.9|44324.9|240
1713855300000|2024-04-23 06:55:00|44374.5|44354.5|44407.2|44387.2|44417|44397|44364.7|44344.7|303
1713855600000|2024-04-23 07:00:00|44407.6|44387.6|44414|44394|44459.9|44439.9|44406.5|44386.5|267
1713855900000|2024-04-23 07:05:00|44411.8|44391.8|44454.7|44434.7|44459.9|44439.9|44394.5|44374.5|281
1713856200000|2024-04-23 07:10:00|44457|44437|44444.3|44424.3|44482.2|44462.2|44442|44422|206
1713856500000|2024-04-23 07:15:00|44443.8|44423.8|44359.1|44339.1|44459.7|44439.7|44359.1|44339.1|473
1713856800000|2024-04-23 07:20:00|44358.6|44338.6|44419.3|44399.3|44446.6|44426.6|44356.4|44336.4|249
1713857100000|2024-04-23 07:25:00|44419.1|44399.1|44451.4|44431.4|44461.6|44441.6|44407|44387|149
1713857400000|2024-04-23 07:30:00|44467.3|44447.3|44421.6|44401.6|44488.7|44468.7|44408.9|44388.9|370
1713857700000|2024-04-23 07:35:00|44421.4|44401.4|44446.6|44426.6|44466.6|44446.6|44409.3|44389.3|231
1713858000000|2024-04-23 07:40:00|44448.9|44428.9|44437.1|44417.1|44489.4|44469.4|44437.1|44417.1|191
1713858300000|2024-04-23 07:45:00|44434.4|44414.4|44421.7|44401.7|44451.7|44431.7|44384.2|44364.2|150
1713858600000|2024-04-23 07:50:00|44423.9|44403.9|44453.5|44433.5|44476.5|44456.5|44421.9|44401.9|298
1713858900000|2024-04-23 07:55:00|44451|44431|44498.5|44478.5|44510.8|44490.8|44438.3|44418.3|250
1713859200000|2024-04-23 08:00:00|44498.8|44478.8|44366.1|44346.1|44498.8|44478.8|44341.5|44321.5|326
1713859500000|2024-04-23 08:05:00|44366.3|44346.3|44381.1|44361.1|44396.3|44376.3|44341.3|44321.3|225
1713859800000|2024-04-23 08:10:00|44378.6|44358.6|44356.7|44336.7|44399|44379|44339.2|44319.2|203
1713860100000|2024-04-23 08:15:00|44354.2|44334.2|44394.7|44374.7|44401.8|44381.8|44334.7|44314.7|119
1713860400000|2024-04-23 08:20:00|44397|44377|44365.4|44345.4|44399.5|44379.5|44365.4|44345.4|132
1713860700000|2024-04-23 08:25:00|44367.6|44347.6|44367.7|44347.7|44375.2|44355.2|44350.2|44330.2|83
1713861000000|2024-04-23 08:30:00|44369.9|44349.9|44322.5|44302.5|44377.7|44357.7|44307.7|44287.7|329
1713861300000|2024-04-23 08:35:00|44322|44302|44315.2|44295.2|44332.5|44312.5|44285|44265|208
1713861600000|2024-04-23 08:40:00|44315|44295|44338.1|44318.1|44355.4|44335.4|44298.3|44278.3|136
1713861900000|2024-04-23 08:45:00|44338.4|44318.4|44275.2|44255.2|44340.6|44320.6|44270.2|44250.2|222
1713862200000|2024-04-23 08:50:00|44277.5|44257.5|44270.7|44250.7|44280.7|44260.7|44262.3|44242.3|193
1713862500000|2024-04-23 08:55:00|44270.9|44250.9|44277.7|44257.7|44285.5|44265.5|44250.9|44230.9|204
1713862800000|2024-04-23 09:00:00|44275.5|44255.5|44313.4|44293.4|44318.2|44298.2|44260|44240|227
1713863100000|2024-04-23 09:05:00|44311.1|44291.1|44245.7|44225.7|44313.4|44293.4|44203.2|44183.2|337
1713863400000|2024-04-23 09:10:00|44245.9|44225.9|44223.2|44203.2|44248.6|44228.6|44203.4|44183.4|213
1713863700000|2024-04-23 09:15:00|44220.9|44200.9|44177.1|44157.1|44230.7|44210.7|44157.4|44137.4|627
1713864000000|2024-04-23 09:20:00|44170.3|44150.3|44220.7|44200.7|44223|44203|44167.6|44147.6|391
1713864300000|2024-04-23 09:25:00|44223|44203|44296|44276|44303.3|44283.3|44220.3|44200.3|230
1713864600000|2024-04-23 09:30:00|44295.8|44275.8|44311|44291|44315.3|44295.3|44275.8|44255.8|167
1713864900000|2024-04-23 09:35:00|44310.8|44290.8|44303.3|44283.3|44316|44296|44288.5|44268.5|112
1713865200000|2024-04-23 09:40:00|44301|44281|44332.7|44312.7|44332.9|44312.9|44300.6|44280.6|288
1713865500000|2024-04-23 09:45:00|44332.9|44312.9|44307.4|44287.4|44335.2|44315.2|44294.9|44274.9|181
1713865800000|2024-04-23 09:50:00|44305.2|44285.2|44250.2|44230.2|44305.2|44285.2|44250.2|44230.2|244
1713866100000|2024-04-23 09:55:00|44252.7|44232.7|44265.2|44245.2|44270|44250|44237.5|44217.5|97
1713866400000|2024-04-23 10:00:00|44265.4|44245.4|44287.7|44267.7|44295.4|44275.4|44255.2|44235.2|175
1713866700000|2024-04-23 10:05:00|44287.9|44267.9|44319.8|44299.8|44347.7|44327.7|44287.7|44267.7|226
1713867000000|2024-04-23 10:10:00|44317.5|44297.5|44340.7|44320.7|44355.4|44335.4|44312.7|44292.7|196
1713867300000|2024-04-23 10:15:00|44338.2|44318.2|44363.4|44343.4|44373.2|44353.2|44326.1|44306.1|126
1713867600000|2024-04-23 10:20:00|44360.9|44340.9|44370.9|44350.9|44373.2|44353.2|44358.4|44338.4|193
1713867900000|2024-04-23 10:25:00|44373.2|44353.2|44360.9|44340.9|44375.9|44355.9|44345.9|44325.9|165
1713868200000|2024-04-23 10:30:00|44361.1|44341.1|44380.5|44360.5|44385.7|44365.7|44350.7|44330.7|161
1713868500000|2024-04-23 10:35:00|44380.7|44360.7|44408.2|44388.2|44415.7|44395.7|44375.7|44355.7|236
1713868800000|2024-04-23 10:40:00|44408|44388|44433.5|44413.5|44435.5|44415.5|44400.5|44380.5|225
1713869100000|2024-04-23 10:45:00|44433.3|44413.3|44478.9|44458.9|44501|44481|44423.5|44403.5|398
1713869400000|2024-04-23 10:50:00|44481.2|44461.2|44473.9|44453.9|44511.4|44491.4|44473.9|44453.9|365
1713869700000|2024-04-23 10:55:00|44473.7|44453.7|44423.9|44403.9|44478.9|44458.9|44418.9|44398.9|174
1713870000000|2024-04-23 11:00:00|44424.2|44404.2|44393.7|44373.7|44438.7|44418.7|44383.9|44363.9|217
1713870300000|2024-04-23 11:05:00|44396|44376|44404|44384|44424|44404|44391.7|44371.7|199
1713870600000|2024-04-23 11:10:00|44406.2|44386.2|44391.5|44371.5|44411.3|44391.3|44374|44354|122
1713870900000|2024-04-23 11:15:00|44391.3|44371.3|44383.6|44363.6|44416.3|44396.3|44383.3|44363.3|262
1713871200000|2024-04-23 11:20:00|44386.1|44366.1|44416.1|44396.1|44423.6|44403.6|44380.8|44360.8|282
1713871500000|2024-04-23 11:25:00|44415.9|44395.9|44403.6|44383.6|44441.1|44421.1|44403.6|44383.6|122
1713871800000|2024-04-23 11:30:00|44403.4|44383.4|44418.4|44398.4|44425.9|44405.9|44395.7|44375.7|304
1713872100000|2024-04-23 11:35:00|44415.9|44395.9|44403.4|44383.4|44420.9|44400.9|44383.4|44363.4|330
1713872400000|2024-04-23 11:40:00|44403.6|44383.6|44363.8|44343.8|44406.1|44386.1|44351.1|44331.1|347
1713872700000|2024-04-23 11:45:00|44364.1|44344.1|44421.6|44401.6|44423.9|44403.9|44363.8|44343.8|301
1713873000000|2024-04-23 11:50:00|44417|44397|44368.7|44348.7|44419.3|44399.3|44350.9|44330.9|441
1713873300000|2024-04-23 11:55:00|44368.4|44348.4|44386|44366|44388.2|44368.2|44363.9|44343.9|363
1713873600000|2024-04-23 12:00:00|44388.2|44368.2|44406.4|44386.4|44411.6|44391.6|44376.2|44356.2|421
1713873900000|2024-04-23 12:05:00|44406.6|44386.6|44391.4|44371.4|44438.9|44418.9|44361.6|44341.6|488
1713874200000|2024-04-23 12:10:00|44391.6|44371.6|44306.8|44286.8|44402.1|44382.1|44301|44281|397
1713874500000|2024-04-23 12:15:00|44309.1|44289.1|44279.4|44259.4|44311.6|44291.6|44259.1|44239.1|400
1713874800000|2024-04-23 12:20:00|44279.1|44259.1|44283.9|44263.9|44286.7|44266.7|44266.4|44246.4|445
1713875100000|2024-04-23 12:25:00|44281.7|44261.7|44349.2|44329.2|44364|44344|44281.5|44261.5|549
1713875400000|2024-04-23 12:30:00|44349.4|44329.4|44296.9|44276.9|44361.3|44341.3|44296.9|44276.9|264
1713875700000|2024-04-23 12:35:00|44299.2|44279.2|44311.7|44291.7|44326.5|44306.5|44291.7|44271.7|203
1713876000000|2024-04-23 12:40:00|44314.4|44294.4|44311.3|44291.3|44314.4|44294.4|44291.3|44271.3|265
1713876300000|2024-04-23 12:45:00|44308.8|44288.8|44255.9|44235.9|44308.8|44288.8|44248.6|44228.6|437
1713876600000|2024-04-23 12:50:00|44256.3|44236.3|44235.9|44215.9|44256.3|44236.3|44225.9|44205.9|338
1713876900000|2024-04-23 12:55:00|44236.1|44216.1|44268.4|44248.4|44281.1|44261.1|44236.1|44216.1|826
1713877200000|2024-04-23 13:00:00|44268.2|44248.2|44180.5|44160.5|44273.4|44253.4|44103.4|44083.4|1412
1713877500000|2024-04-23 13:05:00|44178.2|44158.2|44230.5|44210.5|44283.2|44263.2|44175.9|44155.9|1059
1713877800000|2024-04-23 13:10:00|44230.3|44210.3|44282.8|44262.8|44298.2|44278.2|44230.3|44210.3|1195
1713878100000|2024-04-23 13:15:00|44283|44263|44340.8|44320.8|44358.3|44338.3|44270.3|44250.3|806
1713878400000|2024-04-23 13:20:00|44335.8|44315.8|44355.3|44335.3|44370.8|44350.8|44325.3|44305.3|552
1713878700000|2024-04-23 13:25:00|44355.1|44335.1|44292.4|44272.4|44355.3|44335.3|44277.6|44257.6|499
1713879000000|2024-04-23 13:30:00|44294.7|44274.7|44367.9|44347.9|44400.2|44380.2|44284.3|44264.3|724
1713879300000|2024-04-23 13:35:00|44365.6|44345.6|44365|44345|44367.5|44347.5|44304.7|44284.7|395
1713879600000|2024-04-23 13:40:00|44362.5|44342.5|44357.3|44337.3|44402.7|44382.7|44337.3|44317.3|450
1713879900000|2024-04-23 13:45:00|44357.7|44337.7|44504.8|44484.8|44540.2|44520.2|44357.7|44337.7|1318
1713880200000|2024-04-23 13:50:00|44509.8|44489.8|44577.1|44557.1|44577.3|44557.3|44471.9|44451.9|1566
1713880500000|2024-04-23 13:55:00|44576.9|44556.9|44544.6|44524.6|44582.3|44562.3|44536.9|44516.9|865
1713880800000|2024-04-23 14:00:00|44546.9|44526.9|44486.1|44466.1|44566.9|44546.9|44471.1|44451.1|1534
1713881100000|2024-04-23 14:05:00|44483.8|44463.8|44531.5|44511.5|44558.6|44538.6|44481.1|44461.1|453
1713881400000|2024-04-23 14:10:00|44529|44509|44534.2|44514.2|44591.1|44571.1|44509|44489|1057
1713881700000|2024-04-23 14:15:00|44534.4|44514.4|44496.7|44476.7|44544.2|44524.2|44464.4|44444.4|607
1713882000000|2024-04-23 14:20:00|44494.2|44474.2|44499.7|44479.7|44531.7|44511.7|44486.8|44466.8|465
1713882300000|2024-04-23 14:25:00|44502|44482|44530.1|44510.1|44544.9|44524.9|44489.5|44469.5|536
1713882600000|2024-04-23 14:30:00|44530.3|44510.3|44510.8|44490.8|44573|44553|44498|44478|659
1713882900000|2024-04-23 14:35:00|44511|44491|44548.1|44528.1|44563.3|44543.3|44495.5|44475.5|550
1713883200000|2024-04-23 14:40:00|44547.8|44527.8|44437.7|44417.7|44553.1|44533.1|44434.9|44414.9|447
1713883500000|2024-04-23 14:45:00|44434.9|44414.9|44361.8|44341.8|44437.4|44417.4|44322.5|44302.5|981
1713883800000|2024-04-23 14:50:00|44357|44337|44367.1|44347.1|44384.8|44364.8|44340|44320|349
1713884100000|2024-04-23 14:55:00|44364.8|44344.8|44379.6|44359.6|44385|44365|44320.2|44300.2|318
1713884400000|2024-04-23 15:00:00|44379.8|44359.8|44327.3|44307.3|44385|44365|44317.5|44297.5|312
1713884700000|2024-04-23 15:05:00|44330|44310|44385|44365|44387.7|44367.7|44319.8|44299.8|368
1713885000000|2024-04-23 15:10:00|44382.7|44362.7|44400.2|44380.2|44405.2|44385.2|44377.7|44357.7|330
1713885300000|2024-04-23 15:15:00|44402.5|44382.5|44435.7|44415.7|44445.9|44425.9|44397.7|44377.7|395
1713885600000|2024-04-23 15:20:00|44438|44418|44493|44473|44493|44473|44435.5|44415.5|324
1713885900000|2024-04-23 15:25:00|44490.7|44470.7|44455.3|44435.3|44493|44473|44425.7|44405.7|388
1713886200000|2024-04-23 15:30:00|44452.8|44432.8|44422.6|44402.6|44455.3|44435.3|44410.3|44390.3|311
1713886500000|2024-04-23 15:35:00|44420.3|44400.3|44455.3|44435.3|44470.1|44450.1|44418|44398|196
1713886800000|2024-04-23 15:40:00|44452.8|44432.8|44455.5|44435.5|44465.7|44445.7|44420.7|44400.7|265
1713887100000|2024-04-23 15:45:00|44453.2|44433.2|44496.2|44476.2|44501|44481|44443|44423|685
1713887400000|2024-04-23 15:50:00|44498.5|44478.5|44501.4|44481.4|44506.4|44486.4|44471|44451|262
1713887700000|2024-04-23 15:55:00|44499.1|44479.1|44546.6|44526.6|44546.6|44526.6|44496.6|44476.6|616
1713888000000|2024-04-23 16:00:00|44544.1|44524.1|44546.8|44526.8|44576.8|44556.8|44526.4|44506.4|485
1713888300000|2024-04-23 16:05:00|44549.1|44529.1|44578.5|44558.5|44595.6|44575.6|44528.5|44508.5|460
1713888600000|2024-04-23 16:10:00|44576.2|44556.2|44578.7|44558.7|44593.9|44573.9|44571.2|44551.2|290
1713888900000|2024-04-23 16:15:00|44576|44556|44581.5|44561.5|44581.5|44561.5|44553.5|44533.5|397
1713889200000|2024-04-23 16:20:00|44579|44559|44556.7|44536.7|44579|44559|44546.5|44526.5|390
1713889500000|2024-04-23 16:25:00|44556.9|44536.9|44551.7|44531.7|44559.4|44539.4|44534.6|44514.6|421
1713889800000|2024-04-23 16:30:00|44551.9|44531.9|44541.7|44521.7|44561.9|44541.9|44539.2|44519.2|238
1713890100000|2024-04-23 16:35:00|44541.9|44521.9|44597.3|44577.3|44607.3|44587.3|44541.9|44521.9|668
1713890400000|2024-04-23 16:40:00|44597.1|44577.1|44595.1|44575.1|44612.8|44592.8|44592.3|44572.3|608
1713890700000|2024-04-23 16:45:00|44594.9|44574.9|44559.7|44539.7|44594.9|44574.9|44552.4|44532.4|407
1713891000000|2024-04-23 16:50:00|44559.9|44539.9|44541.4|44521.4|44564.9|44544.9|44534.1|44514.1|576
1713891300000|2024-04-23 16:55:00|44539.1|44519.1|44588.9|44568.9|44603.9|44583.9|44538.9|44518.9|2056
1713891600000|2024-04-23 17:00:00|44586.6|44566.6|44572.4|44552.4|44588.9|44568.9|44536.4|44516.4|634
1713891900000|2024-04-23 17:05:00|44572.2|44552.2|44572.2|44552.2|44582.4|44562.4|44562|44542|359
1713892200000|2024-04-23 17:10:00|44574.7|44554.7|44551.6|44531.6|44577|44557|44541.6|44521.6|272
1713892500000|2024-04-23 17:15:00|44553.9|44533.9|44547|44527|44559.3|44539.3|44541.6|44521.6|177
1713892800000|2024-04-23 17:20:00|44547.2|44527.2|44559.3|44539.3|44577.3|44557.3|44547|44527|273
1713893100000|2024-04-23 17:25:00|44559.6|44539.6|44559.4|44539.4|44562.1|44542.1|44546.9|44526.9|25
1713893400000|2024-04-23 17:30:00|44559.2|44539.2|44584.8|44564.8|44584.8|44564.8|44556.9|44536.9|123
1713893700000|2024-04-23 17:35:00|44582.5|44562.5|44575|44555|44600|44580|44575|44555|204
1713894000000|2024-04-23 17:40:00|44577.5|44557.5|44597.1|44577.1|44609.8|44589.8|44577.5|44557.5|230
1713894300000|2024-04-23 17:45:00|44599.6|44579.6|44597.3|44577.3|44606.9|44586.9|44589.4|44569.4|91
1713894600000|2024-04-23 17:50:00|44596.9|44576.9|44569.8|44549.8|44614.2|44594.2|44565.2|44545.2|179
1713894900000|2024-04-23 17:55:00|44567.3|44547.3|44582.4|44562.4|44582.6|44562.6|44567.3|44547.3|63
1713895200000|2024-04-23 18:00:00|44582.6|44562.6|44582.6|44562.6|44589.9|44569.9|44582.6|44562.6|36
1713895500000|2024-04-23 18:05:00|44584.9|44564.9|44587.6|44567.6|44594.5|44574.5|44582.6|44562.6|53
1713895800000|2024-04-23 18:10:00|44589.9|44569.9|44579.7|44559.7|44592.2|44572.2|44572.2|44552.2|42
1713896100000|2024-04-23 18:15:00|44582|44562|44587.2|44567.2|44587.2|44567.2|44577.2|44557.2|18
1713896400000|2024-04-23 18:20:00|44587.4|44567.4|44592.2|44572.2|44594.7|44574.7|44587.2|44567.2|70
1713896700000|2024-04-23 18:25:00|44594.5|44574.5|44592.2|44572.2|44597.2|44577.2|44589.9|44569.9|65
1713897000000|2024-04-23 18:30:00|44592.4|44572.4|44589.5|44569.5|44597.2|44577.2|44584.9|44564.9|110
1713897300000|2024-04-23 18:35:00|44587|44567|44584.4|44564.4|44591.8|44571.8|44581.8|44561.8|13
1713897600000|2024-04-23 18:40:00|44584.6|44564.6|44584|44564|44586.9|44566.9|44579.2|44559.2|95
1713897900000|2024-04-23 18:45:00|44581.7|44561.7|44566.5|44546.5|44586.3|44566.3|44564.2|44544.2|58
1713898200000|2024-04-23 18:50:00|44564|44544|44556.5|44536.5|44566.5|44546.5|44544|44524|99
1713898500000|2024-04-23 18:55:00|44558.8|44538.8|44556.5|44536.5|44561.5|44541.5|44551.5|44531.5|89
1713898800000|2024-04-23 19:00:00|44556.1|44536.1|44554|44534|44558.8|44538.8|44541.5|44521.5|255
1713899100000|2024-04-23 19:05:00|44553.8|44533.8|44551.5|44531.5|44556.5|44536.5|44551.5|44531.5|13
1713899400000|2024-04-23 19:10:00|44549.2|44529.2|44559.2|44539.2|44559.2|44539.2|44548.8|44528.8|16
1713899700000|2024-04-23 19:15:00|44558.8|44538.8|44563.9|44543.9|44566.4|44546.4|44556.5|44536.5|23
1713900000000|2024-04-23 19:20:00|44561.6|44541.6|44564.1|44544.1|44566.6|44546.6|44561.6|44541.6|16
1713900300000|2024-04-23 19:25:00|44566.6|44546.6|44566.6|44546.6|44569.1|44549.1|44561.6|44541.6|24
1713900600000|2024-04-23 19:30:00|44566.4|44546.4|44568.9|44548.9|44569.1|44549.1|44561.6|44541.6|115
1713900900000|2024-04-23 19:35:00|44566.6|44546.6|44571.4|44551.4|44573.9|44553.9|44566.2|44546.2|28
1713901200000|2024-04-23 19:40:00|44571.6|44551.6|44571.6|44551.6|44574.3|44554.3|44564.3|44544.3|73
1713901500000|2024-04-23 19:45:00|44569.3|44549.3|44577|44557|44577|44557|44566.6|44546.6|17
1713901800000|2024-04-23 19:50:00|44576.6|44556.6|44567.1|44547.1|44576.6|44556.6|44567.1|44547.1|19
1713902100000|2024-04-23 19:55:00|44569.4|44549.4|44536.7|44516.7|44569.4|44549.4|44531.9|44511.9|218
1713902400000|2024-04-23 20:00:00|44541.7|44521.7|44549|44529|44551.7|44531.7|44539|44519|105
1713902700000|2024-04-23 20:05:00|44546.7|44526.7|44546.7|44526.7|44551.7|44531.7|44544.4|44524.4|15
1713903000000|2024-04-23 20:10:00|44544.4|44524.4|44531.9|44511.9|44544.4|44524.4|44529.4|44509.4|46
1713903300000|2024-04-23 20:15:00|44532.1|44512.1|44536.5|44516.5|44536.5|44516.5|44526.9|44506.9|32
1713903600000|2024-04-23 20:20:00|44538.8|44518.8|44534.2|44514.2|44538.8|44518.8|44531.7|44511.7|94
1713903900000|2024-04-23 20:25:00|44539.2|44519.2|44539.3|44519.3|44541.8|44521.8|44539.2|44519.2|31
1713904200000|2024-04-23 20:30:00|44539.5|44519.5|44537|44517|44544.1|44524.1|44536.8|44516.8|28
1713904500000|2024-04-23 20:35:00|44536.8|44516.8|44539.5|44519.5|44542|44522|44534.5|44514.5|14
1713904800000|2024-04-23 20:40:00|44537.2|44517.2|44534.7|44514.7|44539.5|44519.5|44532.4|44512.4|13
1713905100000|2024-04-23 20:45:00|44532.4|44512.4|44526.6|44506.6|44534.7|44514.7|44524.3|44504.3|33
1713905400000|2024-04-23 20:50:00|44524.3|44504.3|44502|44482|44526.6|44506.6|44499.7|44479.7|43
1713905700000|2024-04-23 20:55:00|44499.7|44479.7|44486.8|44466.8|44499.7|44479.7|44477.2|44457.2|90
1713909600000|2024-04-23 22:00:00|44456.1|44436.1|44477.2|44457.2|44524.5|44504.5|44456.1|44436.1|51
1713909900000|2024-04-23 22:05:00|44474.7|44454.7|44452.2|44432.2|44499.9|44479.9|44452.2|44432.2|90
1713910200000|2024-04-23 22:10:00|44452|44432|44454.9|44434.9|44454.9|44434.9|44445.1|44425.1|70
1713910500000|2024-04-23 22:15:00|44457.2|44437.2|44447.1|44427.1|44457.3|44437.3|44447.1|44427.1|28
1713910800000|2024-04-23 22:20:00|44442.1|44422.1|44444.2|44424.2|44444.2|44424.2|44424.6|44404.6|84
1713911100000|2024-04-23 22:25:00|44441.9|44421.9|44447.1|44427.1|44447.1|44427.1|44441.9|44421.9|17
1713911400000|2024-04-23 22:30:00|44442.3|44422.3|44444.8|44424.8|44447.1|44427.1|44442.1|44422.1|47
1713911700000|2024-04-23 22:35:00|44447.1|44427.1|44444.8|44424.8|44447.1|44427.1|44444.8|44424.8|19
1713912000000|2024-04-23 22:40:00|44447.1|44427.1|44437.5|44417.5|44447.1|44427.1|44437.5|44417.5|42
1713912300000|2024-04-23 22:45:00|44437.1|44417.1|44442.2|44422.2|44442.2|44422.2|44434.8|44414.8|17
1713912600000|2024-04-23 22:50:00|44437.2|44417.2|44434.9|44414.9|44442.2|44422.2|44432.2|44412.2|28
1713912900000|2024-04-23 22:55:00|44432.2|44412.2|44429.3|44409.3|44439.5|44419.5|44427|44407|111
1713913200000|2024-04-23 23:00:00|44429.5|44409.5|44416.8|44396.8|44431.8|44411.8|44414.5|44394.5|59
1713913500000|2024-04-23 23:05:00|44417.2|44397.2|44451.8|44431.8|44451.8|44431.8|44417.2|44397.2|18
1713913800000|2024-04-23 23:10:00|44449.5|44429.5|44468.9|44448.9|44471.4|44451.4|44449.5|44429.5|89
1713914100000|2024-04-23 23:15:00|44463.9|44443.9|44461.5|44441.5|44466.5|44446.5|44458.9|44438.9|14
1713914400000|2024-04-23 23:20:00|44456.5|44436.5|44459.2|44439.2|44461.7|44441.7|44451.7|44431.7|14
1713914700000|2024-04-23 23:25:00|44461.5|44441.5|44484.4|44464.4|44486.7|44466.7|44461.5|44441.5|39
1713915000000|2024-04-23 23:30:00|44486.7|44466.7|44504|44484|44516.3|44496.3|44486.7|44466.7|77
1713915300000|2024-04-23 23:35:00|44501.5|44481.5|44503.6|44483.6|44511.3|44491.3|44493.6|44473.6|49
1713915600000|2024-04-23 23:40:00|44503.4|44483.4|44508.8|44488.8|44508.8|44488.8|44498.8|44478.8|14
1713915900000|2024-04-23 23:45:00|44511.1|44491.1|44501.5|44481.5|44511.3|44491.3|44496.7|44476.7|24
1713916200000|2024-04-23 23:50:00|44504|44484|44496.6|44476.6|44506.4|44486.4|44496.6|44476.6|22
1713916500000|2024-04-23 23:55:00|44496.8|44476.8|44496.2|44476.2|44503.9|44483.9|44496.2|44476.2|17
1713916800000|2024-04-24 00:00:00|44496|44476|44491.6|44471.6|44501.4|44481.4|44466.6|44446.6|130
1713917100000|2024-04-24 00:05:00|44489.1|44469.1|44488.9|44468.9|44498.9|44478.9|44481.4|44461.4|30
1713917400000|2024-04-24 00:10:00|44488.7|44468.7|44483.7|44463.7|44503.9|44483.9|44483.7|44463.7|34
1713917700000|2024-04-24 00:15:00|44483.9|44463.9|44493.7|44473.7|44501.4|44481.4|44481.4|44461.4|39
1713918000000|2024-04-24 00:20:00|44491.4|44471.4|44528.8|44508.8|44529|44509|44491.4|44471.4|31
1713918300000|2024-04-24 00:25:00|44526.3|44506.3|44534.2|44514.2|44536.3|44516.3|44521.5|44501.5|19
1713918600000|2024-04-24 00:30:00|44534.4|44514.4|44531.1|44511.1|44536.7|44516.7|44519.2|44499.2|35
1713918900000|2024-04-24 00:35:00|44528.8|44508.8|44536.3|44516.3|44543.8|44523.8|44526.1|44506.1|41
1713919200000|2024-04-24 00:40:00|44536.5|44516.5|44543.8|44523.8|44543.8|44523.8|44528.8|44508.8|28
1713919500000|2024-04-24 00:45:00|44544|44524|44546.3|44526.3|44561.3|44541.3|44541.7|44521.7|31
1713919800000|2024-04-24 00:50:00|44544|44524|44564.2|44544.2|44566.5|44546.5|44544|44524|28
1713920100000|2024-04-24 00:55:00|44566.5|44546.5|44566.6|44546.6|44581.7|44561.7|44559.4|44539.4|50
1713920400000|2024-04-24 01:00:00|44566.4|44546.4|44541.8|44521.8|44594.3|44574.3|44504.1|44484.1|433
1713920700000|2024-04-24 01:05:00|44536.8|44516.8|44541.6|44521.6|44571.6|44551.6|44519.1|44499.1|188
1713921000000|2024-04-24 01:10:00|44539.1|44519.1|44471.4|44451.4|44546.8|44526.8|44471.2|44451.2|173
1713921300000|2024-04-24 01:15:00|44473.7|44453.7|44531.2|44511.2|44546.4|44526.4|44471.4|44451.4|194
1713921600000|2024-04-24 01:20:00|44531.4|44511.4|44516.1|44496.1|44553.7|44533.7|44471.2|44451.2|183
1713921900000|2024-04-24 01:25:00|44516.4|44496.4|44536.3|44516.3|44546.3|44526.3|44516.3|44496.3|124
1713922200000|2024-04-24 01:30:00|44534|44514|44489.5|44469.5|44541.3|44521.3|44450.9|44430.9|449
1713922500000|2024-04-24 01:35:00|44491.9|44471.9|44474.2|44454.2|44509.2|44489.2|44449.4|44429.4|158
1713922800000|2024-04-24 01:40:00|44476.5|44456.5|44449.4|44429.4|44484|44464|44423.8|44403.8|220
1713923100000|2024-04-24 01:45:00|44449.2|44429.2|44454.2|44434.2|44484.4|44464.4|44444.4|44424.4|120
1713923400000|2024-04-24 01:50:00|44451.9|44431.9|44476.7|44456.7|44476.9|44456.9|44434|44414|123
1713923700000|2024-04-24 01:55:00|44474.4|44454.4|44541.7|44521.7|44551.7|44531.7|44471.9|44451.9|217
1713924000000|2024-04-24 02:00:00|44541.9|44521.9|44507.1|44487.1|44551.7|44531.7|44496.6|44476.6|164
1713924300000|2024-04-24 02:05:00|44506.9|44486.9|44637.3|44617.3|44654.8|44634.8|44506.9|44486.9|304
1713924600000|2024-04-24 02:10:00|44637.1|44617.1|44649.7|44629.7|44672.1|44652.1|44629.8|44609.8|246
1713924900000|2024-04-24 02:15:00|44652|44632|44652.6|44632.6|44662.4|44642.4|44637.2|44617.2|96
1713925200000|2024-04-24 02:20:00|44654.9|44634.9|44660.3|44640.3|44687.4|44667.4|44652.8|44632.8|203
1713925500000|2024-04-24 02:25:00|44662.8|44642.8|44660.1|44640.1|44667.8|44647.8|44647.8|44627.8|60
1713925800000|2024-04-24 02:30:00|44655.1|44635.1|44730.3|44710.3|44732.8|44712.8|44640.1|44620.1|356
1713926100000|2024-04-24 02:35:00|44732.8|44712.8|44790.3|44770.3|44793|44773|44702.6|44682.6|265
1713926400000|2024-04-24 02:40:00|44790.5|44770.5|44817.6|44797.6|44840.5|44820.5|44790.5|44770.5|429
1713926700000|2024-04-24 02:45:00|44817.4|44797.4|44832.8|44812.8|44835.3|44815.3|44770.1|44750.1|163
1713927000000|2024-04-24 02:50:00|44833.2|44813.2|44850|44830|44863.2|44843.2|44833.2|44813.2|213
1713927300000|2024-04-24 02:55:00|44850.2|44830.2|44823|44803|44862.8|44842.8|44817.7|44797.7|187
1713927600000|2024-04-24 03:00:00|44825.4|44805.4|44850.2|44830.2|44852.7|44832.7|44805|44785|150
1713927900000|2024-04-24 03:05:00|44850|44830|44820.8|44800.8|44863.3|44843.3|44810.2|44790.2|172
1713928200000|2024-04-24 03:10:00|44820.6|44800.6|44848.1|44828.1|44857.9|44837.9|44808.3|44788.3|105
1713928500000|2024-04-24 03:15:00|44850.4|44830.4|44902.9|44882.9|44903.3|44883.3|44832.9|44812.9|117
1713928800000|2024-04-24 03:20:00|44900.6|44880.6|44953.1|44933.1|44965.4|44945.4|44890.6|44870.6|215
1713929100000|2024-04-24 03:25:00|44955.6|44935.6|44965.4|44945.4|44983.3|44963.3|44935.4|44915.4|250
1713929400000|2024-04-24 03:30:00|44965.6|44945.6|44950.6|44930.6|44965.8|44945.8|44943|44923|80
1713929700000|2024-04-24 03:35:00|44948.3|44928.3|44943.3|44923.3|44950.6|44930.6|44923.2|44903.2|112
1713930000000|2024-04-24 03:40:00|44943.2|44923.2|44933.2|44913.2|44943.2|44923.2|44921|44901|42
1713930300000|2024-04-24 03:45:00|44930.9|44910.9|44940.7|44920.7|44948.4|44928.4|44925.7|44905.7|98
1713930600000|2024-04-24 03:50:00|44940.9|44920.9|44955.5|44935.5|44958|44938|44930.9|44910.9|75
1713930900000|2024-04-24 03:55:00|44955.3|44935.3|44948|44928|44955.5|44935.5|44943|44923|17
1713931200000|2024-04-24 04:00:00|44950.3|44930.3|44963.4|44943.4|44963.4|44943.4|44948|44928|33
1713931500000|2024-04-24 04:05:00|44960.7|44940.7|44963.2|44943.2|44983.4|44963.4|44950.7|44930.7|94
1713931800000|2024-04-24 04:10:00|44963.1|44943.1|44950.8|44930.8|44965.7|44945.7|44950.8|44930.8|52
1713932100000|2024-04-24 04:15:00|44953.1|44933.1|44950.6|44930.6|44956|44936|44945.8|44925.8|21
1713932400000|2024-04-24 04:20:00|44950.4|44930.4|44937.9|44917.9|44950.6|44930.6|44935.6|44915.6|15
1713932700000|2024-04-24 04:25:00|44938.1|44918.1|44961|44941|44961|44941|44930.8|44910.8|51
1713933000000|2024-04-24 04:30:00|44958.5|44938.5|44937.9|44917.9|44958.5|44938.5|44933.3|44913.3|86
1713933300000|2024-04-24 04:35:00|44935.6|44915.6|44953.1|44933.1|44958.1|44938.1|44935.6|44915.6|41
1713933600000|2024-04-24 04:40:00|44958|44938|44985.5|44965.5|44988.2|44968.2|44955.6|44935.6|67
1713933900000|2024-04-24 04:45:00|44983.2|44963.2|44976|44956|44996|44976|44968.5|44948.5|89
1713934200000|2024-04-24 04:50:00|44973.7|44953.7|44978.6|44958.6|44998.5|44978.5|44973.4|44953.4|91
1713934500000|2024-04-24 04:55:00|44981.1|44961.1|44986.4|44966.4|44990.7|44970.7|44971.1|44951.1|123
1713934800000|2024-04-24 05:00:00|44988.8|44968.8|44963.8|44943.8|44988.9|44968.9|44943.6|44923.6|108
1713935100000|2024-04-24 05:05:00|44964|44944|44949.3|44929.3|44974|44954|44946.8|44926.8|92
1713935400000|2024-04-24 05:10:00|44949.2|44929.2|44959.3|44939.3|44969.3|44949.3|44936.8|44916.8|79
1713935700000|2024-04-24 05:15:00|44959.2|44939.2|44951.5|44931.5|44964.2|44944.2|44934.4|44914.4|99
1713936000000|2024-04-24 05:20:00|44949.2|44929.2|44959.2|44939.2|44966.7|44946.7|44946.7|44926.7|34
1713936300000|2024-04-24 05:25:00|44959|44939|44991.7|44971.7|45001.7|44981.7|44956.7|44936.7|79
1713936600000|2024-04-24 05:30:00|44989.2|44969.2|45006.2|44986.2|45029.4|45009.4|44989.2|44969.2|242
1713936900000|2024-04-24 05:35:00|45003.8|44983.8|45064|45044|45096.2|45076.2|44993.9|44973.9|245
1713937200000|2024-04-24 05:40:00|45063.9|45043.9|44993.3|44973.3|45096.4|45076.4|44993.3|44973.3|251
1713937500000|2024-04-24 05:45:00|44993.5|44973.5|44991|44971|45005.8|44985.8|44958.3|44938.3|172
1713937800000|2024-04-24 05:50:00|44993.3|44973.3|44993.4|44973.4|45046.2|45026.2|44988.5|44968.5|101
1713938100000|2024-04-24 05:55:00|44993.5|44973.5|44973.4|44953.4|45008.2|44988.2|44963.9|44943.9|100
1713938400000|2024-04-24 06:00:00|44973.5|44953.5|44933.6|44913.6|44996.1|44976.1|44931.1|44911.1|104
1713938700000|2024-04-24 06:05:00|44935.9|44915.9|44851.3|44831.3|44938.4|44918.4|44836.3|44816.3|338
1713939000000|2024-04-24 06:10:00|44853.6|44833.6|44886.3|44866.3|44888.8|44868.8|44836.3|44816.3|291
1713939300000|2024-04-24 06:15:00|44888.6|44868.6|44884|44864|44911.1|44891.1|44866.3|44846.3|208
1713939600000|2024-04-24 06:20:00|44883.8|44863.8|44856.1|44836.1|44896.5|44876.5|44824.2|44804.2|229
1713939900000|2024-04-24 06:25:00|44858.6|44838.6|44838.8|44818.8|44861.3|44841.3|44816.1|44796.1|170
1713940200000|2024-04-24 06:30:00|44838.6|44818.6|44881.3|44861.3|44881.3|44861.3|44826.1|44806.1|143
1713940500000|2024-04-24 06:35:00|44876.3|44856.3|44931.5|44911.5|44938.8|44918.8|44871.5|44851.5|180
1713940800000|2024-04-24 06:40:00|44931.3|44911.3|44981.4|44961.4|44983.9|44963.9|44924|44904|316
1713941100000|2024-04-24 06:45:00|44979|44959|44968.7|44948.7|44993.9|44973.9|44958.1|44938.1|309
1713941400000|2024-04-24 06:50:00|44968.5|44948.5|44941|44921|44976|44956|44915.8|44895.8|243
1713941700000|2024-04-24 06:55:00|44938.7|44918.7|44975.9|44955.9|44980.7|44960.7|44913.3|44893.3|244
1713942000000|2024-04-24 07:00:00|44975.7|44955.7|44985.3|44965.3|45043|45023|44970.3|44950.3|366
1713942300000|2024-04-24 07:05:00|44990.3|44970.3|44888|44868|45000.3|44980.3|44855.5|44835.5|341
1713942600000|2024-04-24 07:10:00|44883|44863|44838.2|44818.2|44898|44878|44820.3|44800.3|347
1713942900000|2024-04-24 07:15:00|44838.6|44818.6|44852.5|44832.5|44870.5|44850.5|44813|44793|195
1713943200000|2024-04-24 07:20:00|44852.9|44832.9|44913.2|44893.2|44926.1|44906.1|44852.9|44832.9|128
1713943500000|2024-04-24 07:25:00|44910.7|44890.7|44853.1|44833.1|44910.7|44890.7|44853.1|44833.1|102
1713943800000|2024-04-24 07:30:00|44853.3|44833.3|44906|44886|44920.8|44900.8|44848.1|44828.1|99
1713944100000|2024-04-24 07:35:00|44908.3|44888.3|44903.1|44883.1|44915.6|44895.6|44893.1|44873.1|42
1713944400000|2024-04-24 07:40:00|44900.8|44880.8|44877.9|44857.9|44903.3|44883.3|44877.9|44857.9|42
1713944700000|2024-04-24 07:45:00|44878.1|44858.1|44900.5|44880.5|44915.5|44895.5|44875.6|44855.6|90
1713945000000|2024-04-24 07:50:00|44898.1|44878.1|44913.1|44893.1|44925.6|44905.6|44885.5|44865.5|60
1713945300000|2024-04-24 07:55:00|44908.5|44888.5|44877.8|44857.8|44923|44903|44868.2|44848.2|79
1713945600000|2024-04-24 08:00:00|44875.5|44855.5|44838.2|44818.2|44918.2|44898.2|44838.2|44818.2|126
1713945900000|2024-04-24 08:05:00|44835.9|44815.9|44853.2|44833.2|44883.2|44863.2|44813.2|44793.2|160
1713946200000|2024-04-24 08:10:00|44850.9|44830.9|44863|44843|44885.9|44865.9|44848.4|44828.4|62
1713946500000|2024-04-24 08:15:00|44863.2|44843.2|44890.7|44870.7|44893.6|44873.6|44863.2|44843.2|122
1713946800000|2024-04-24 08:20:00|44888.4|44868.4|44905.6|44885.6|44915.2|44895.2|44865.7|44845.7|63
1713947100000|2024-04-24 08:25:00|44903.2|44883.2|44898.1|44878.1|44920.7|44900.7|44885.6|44865.6|65
1713947400000|2024-04-24 08:30:00|44895.7|44875.7|44900.9|44880.9|44913.1|44893.1|44893.2|44873.2|66
1713947700000|2024-04-24 08:35:00|44898.6|44878.6|44908.6|44888.6|44918.3|44898.3|44898.4|44878.4|62
1713948000000|2024-04-24 08:40:00|44911|44891|44883.3|44863.3|44911.1|44891.1|44868.3|44848.3|67
1713948300000|2024-04-24 08:45:00|44883.1|44863.1|44908.3|44888.3|44910.6|44890.6|44880.8|44860.8|38
1713948600000|2024-04-24 08:50:00|44906|44886|44913.1|44893.1|44938.3|44918.3|44893.1|44873.1|167
1713948900000|2024-04-24 08:55:00|44910.6|44890.6|44876|44856|44913.1|44893.1|44873.5|44853.5|174
1713949200000|2024-04-24 09:00:00|44875.8|44855.8|44903|44883|44923.5|44903.5|44875.8|44855.8|90
1713949500000|2024-04-24 09:05:00|44903.2|44883.2|44893.5|44873.5|44923.5|44903.5|44888.7|44868.7|174
1713949800000|2024-04-24 09:10:00|44896|44876|44911.1|44891.1|44913.6|44893.6|44893.7|44873.7|45
1713950100000|2024-04-24 09:15:00|44908.7|44888.7|44916.4|44896.4|44918.6|44898.6|44906.2|44886.2|52
1713950400000|2024-04-24 09:20:00|44913.9|44893.9|44888.6|44868.6|44921.3|44901.3|44888.6|44868.6|54
1713950700000|2024-04-24 09:25:00|44886.1|44866.1|44866.1|44846.1|44896.3|44876.3|44863.8|44843.8|83
1713951000000|2024-04-24 09:30:00|44868.4|44848.4|44881.1|44861.1|44883.6|44863.6|44829|44809|84
1713951300000|2024-04-24 09:35:00|44878.8|44858.8|44908.6|44888.6|44908.6|44888.6|44876.3|44856.3|63
1713951600000|2024-04-24 09:40:00|44911|44891|44924|44904|44926.5|44906.5|44903.8|44883.8|97
1713951900000|2024-04-24 09:45:00|44926.5|44906.5|44929|44909|44944|44924|44924|44904|96
1713952200000|2024-04-24 09:50:00|44934|44914|44914|44894|44938.8|44918.8|44911.5|44891.5|123
1713952500000|2024-04-24 09:55:00|44911.5|44891.5|44901.2|44881.2|44929.2|44909.2|44894|44874|297
1713952800000|2024-04-24 10:00:00|44901|44881|44926.2|44906.2|44928.9|44908.9|44898.7|44878.7|123
1713953100000|2024-04-24 10:05:00|44923.9|44903.9|44911.2|44891.2|44923.9|44903.9|44906.4|44886.4|41
1713953400000|2024-04-24 10:10:00|44913.5|44893.5|44939.1|44919.1|44941.4|44921.4|44913.5|44893.5|200
1713953700000|2024-04-24 10:15:00|44938.9|44918.9|44941.6|44921.6|44954.3|44934.3|44929.3|44909.3|112
1713954000000|2024-04-24 10:20:00|44939.3|44919.3|44944.5|44924.5|44949.5|44929.5|44929.6|44909.6|41
1713954300000|2024-04-24 10:25:00|44944.3|44924.3|44917|44897|44946.8|44926.8|44917|44897|63
1713954600000|2024-04-24 10:30:00|44916.8|44896.8|44896.3|44876.3|44921.8|44901.8|44893.8|44873.8|359
1713954900000|2024-04-24 10:35:00|44898.8|44878.8|44848.6|44828.6|44898.8|44878.8|44848.4|44828.4|117
1713955200000|2024-04-24 10:40:00|44851.1|44831.1|44793.8|44773.8|44856|44836|44788.6|44768.6|140
1713955500000|2024-04-24 10:45:00|44794|44774|44789|44769|44813.8|44793.8|44788.8|44768.8|149
1713955800000|2024-04-24 10:50:00|44791.3|44771.3|44781.3|44761.3|44798.8|44778.8|44769.2|44749.2|161
1713956100000|2024-04-24 10:55:00|44779|44759|44796.5|44776.5|44808.9|44788.9|44779|44759|64
1713956400000|2024-04-24 11:00:00|44798.9|44778.9|44821.4|44801.4|44828.7|44808.7|44793.9|44773.9|189
1713956700000|2024-04-24 11:05:00|44819.1|44799.1|44801.4|44781.4|44824.1|44804.1|44796.6|44776.6|34
1713957000000|2024-04-24 11:10:00|44799.1|44779.1|44796.2|44776.2|44811.6|44791.6|44791.2|44771.2|33
1713957300000|2024-04-24 11:15:00|44793.9|44773.9|44788.9|44768.9|44798.9|44778.9|44773.9|44753.9|55
1713957600000|2024-04-24 11:20:00|44789.1|44769.1|44813.8|44793.8|44821.1|44801.1|44788.9|44768.9|136
1713957900000|2024-04-24 11:25:00|44816.1|44796.1|44851.3|44831.3|44853.9|44833.9|44813.8|44793.8|75
1713958200000|2024-04-24 11:30:00|44848.9|44828.9|44856.1|44836.1|44856.3|44836.3|44838.6|44818.6|180
1713958500000|2024-04-24 11:35:00|44856.3|44836.3|44851.6|44831.6|44864.3|44844.3|44844.1|44824.1|221
1713958800000|2024-04-24 11:40:00|44851.7|44831.7|44851.8|44831.8|44854|44834|44846.3|44826.3|104
1713959100000|2024-04-24 11:45:00|44851.7|44831.7|44819|44799|44859|44839|44819|44799|120
1713959400000|2024-04-24 11:50:00|44819.2|44799.2|44866.5|44846.5|44868.8|44848.8|44819|44799|85
1713959700000|2024-04-24 11:55:00|44868.8|44848.8|44911.9|44891.9|44911.9|44891.9|44864.2|44844.2|132
1713960000000|2024-04-24 12:00:00|44909.4|44889.4|44937.2|44917.2|44939.7|44919.7|44884.6|44864.6|348
1713960300000|2024-04-24 12:05:00|44937.1|44917.1|44886.9|44866.9|44954.8|44934.8|44884.4|44864.4|495
1713960600000|2024-04-24 12:10:00|44887.1|44867.1|44904.8|44884.8|44924.4|44904.4|44862.1|44842.1|438
1713960900000|2024-04-24 12:15:00|44907.3|44887.3|44909.8|44889.8|44917.1|44897.1|44884.4|44864.4|259
1713961200000|2024-04-24 12:20:00|44909.6|44889.6|44950|44930|44954.8|44934.8|44904.6|44884.6|214
1713961500000|2024-04-24 12:25:00|44949.8|44929.8|44944.8|44924.8|44954.8|44934.8|44939.8|44919.8|258
1713961800000|2024-04-24 12:30:00|44944.6|44924.6|44929.8|44909.8|44952.3|44932.3|44922.3|44902.3|265
1713962100000|2024-04-24 12:35:00|44932.3|44912.3|44954.8|44934.8|44959.7|44939.7|44919.7|44899.7|356
1713962400000|2024-04-24 12:40:00|44954.7|44934.7|44944.9|44924.9|44964.8|44944.8|44929.8|44909.8|206
1713962700000|2024-04-24 12:45:00|44947.4|44927.4|44899.5|44879.5|44947.4|44927.4|44894.9|44874.9|293
1713963000000|2024-04-24 12:50:00|44899.3|44879.3|44912.2|44892.2|44919.9|44899.9|44886.9|44866.9|394
1713963300000|2024-04-24 12:55:00|44909.9|44889.9|44922.2|44902.2|44937.2|44917.2|44899.5|44879.5|224
1713963600000|2024-04-24 13:00:00|44924.6|44904.6|44823.9|44803.9|44927.1|44907.1|44819|44799|749
1713963900000|2024-04-24 13:05:00|44821.5|44801.5|44841.9|44821.9|44861.6|44841.6|44814.1|44794.1|899
1713964200000|2024-04-24 13:10:00|44837.1|44817.1|44756.2|44736.2|44864.2|44844.2|44748.9|44728.9|539
1713964500000|2024-04-24 13:15:00|44753.9|44733.9|44759.3|44739.3|44806.9|44786.9|44749.2|44729.2|598
1713964800000|2024-04-24 13:20:00|44759.4|44739.4|44821.9|44801.9|44844.3|44824.3|44752.1|44732.1|369
1713965100000|2024-04-24 13:25:00|44824.3|44804.3|44849.3|44829.3|44869.3|44849.3|44821.8|44801.8|231
1713965400000|2024-04-24 13:30:00|44849.5|44829.5|44914.3|44894.3|44916.6|44896.6|44846.8|44826.8|815
1713965700000|2024-04-24 13:35:00|44912|44892|44921.6|44901.6|44962|44942|44904.3|44884.3|1146
1713966000000|2024-04-24 13:40:00|44924|44904|44956.7|44936.7|44964.3|44944.3|44911.3|44891.3|376
1713966300000|2024-04-24 13:45:00|44956.8|44936.8|44951.7|44931.7|44964.2|44944.2|44909|44889|343
1713966600000|2024-04-24 13:50:00|44951.8|44931.8|44964.4|44944.4|44969.4|44949.4|44934|44914|268
1713966900000|2024-04-24 13:55:00|44961.9|44941.9|44964.9|44944.9|44999.4|44979.4|44944|44924|909
1713967200000|2024-04-24 14:00:00|44965.1|44945.1|44894.6|44874.6|44970.1|44950.1|44892.2|44872.2|694
1713967500000|2024-04-24 14:05:00|44897.1|44877.1|44972.4|44952.4|44984.7|44964.7|44894.6|44874.6|420
1713967800000|2024-04-24 14:10:00|44974.7|44954.7|44919.8|44899.8|44984.7|44964.7|44919.8|44899.8|377
1713968100000|2024-04-24 14:15:00|44919.9|44899.9|44936.9|44916.9|44949.6|44929.6|44887.3|44867.3|697
1713968400000|2024-04-24 14:20:00|44937.1|44917.1|44939.8|44919.8|44949.6|44929.6|44912.3|44892.3|260
1713968700000|2024-04-24 14:25:00|44939.6|44919.6|44969.8|44949.8|44974.5|44954.5|44925|44905|298
1713969000000|2024-04-24 14:30:00|44972.1|44952.1|45029.8|45009.8|45032.5|45012.5|44972.1|44952.1|747
1713969300000|2024-04-24 14:35:00|45027.1|45007.1|45159.7|45139.7|45164.5|45144.5|45004.8|44984.8|985
1713969600000|2024-04-24 14:40:00|45154.8|45134.8|45049.7|45029.7|45154.8|45134.8|45049.7|45029.7|1220
1713969900000|2024-04-24 14:45:00|45047.3|45027.3|45061.7|45041.7|45069.2|45049.2|45027.2|45007.2|600
1713970200000|2024-04-24 14:50:00|45059.4|45039.4|45069.2|45049.2|45102|45082|45056.9|45036.9|463
1713970500000|2024-04-24 14:55:00|45071.9|45051.9|45101.9|45081.9|45101.9|45081.9|45044.4|45024.4|388
1713970800000|2024-04-24 15:00:00|45104.4|45084.4|45144.6|45124.6|45162.1|45142.1|45101.9|45081.9|469
1713971100000|2024-04-24 15:05:00|45144.4|45124.4|45069.4|45049.4|45149.6|45129.6|45064.6|45044.6|598
1713971400000|2024-04-24 15:10:00|45069.2|45049.2|44973.6|44953.6|45069.6|45049.6|44966.2|44946.2|1111
1713971700000|2024-04-24 15:15:00|44973.7|44953.7|44993.6|44973.6|45018.9|44998.9|44948.6|44928.6|375
1713972000000|2024-04-24 15:20:00|44993.4|44973.4|44973.3|44953.3|44996.3|44976.3|44963.6|44943.6|410
1713972300000|2024-04-24 15:25:00|44973.4|44953.4|44978|44958|45013.5|44993.5|44960.8|44940.8|442
1713972600000|2024-04-24 15:30:00|44978.1|44958.1|44930.5|44910.5|44987.8|44967.8|44915.8|44895.8|513
1713972900000|2024-04-24 15:35:00|44928|44908|44836.2|44816.2|44940.5|44920.5|44828.7|44808.7|758
1713973200000|2024-04-24 15:40:00|44838.7|44818.7|44818.5|44798.5|44860.8|44840.8|44808.3|44788.3|449
1713973500000|2024-04-24 15:45:00|44821|44801|44853.7|44833.7|44858.3|44838.3|44810.8|44790.8|603
1713973800000|2024-04-24 15:50:00|44851|44831|44856.2|44836.2|44866|44846|44833.5|44813.5|350
1713974100000|2024-04-24 15:55:00|44858.5|44838.5|44818.9|44798.9|44871|44851|44813.7|44793.7|564
1713974400000|2024-04-24 16:00:00|44816.4|44796.4|44851.4|44831.4|44861.4|44841.4|44813.9|44793.9|444
1713974700000|2024-04-24 16:05:00|44849.1|44829.1|44803.7|44783.7|44849.1|44829.1|44798.6|44778.6|255
1713975000000|2024-04-24 16:10:00|44803.6|44783.6|44818.3|44798.3|44823.4|44803.4|44788.4|44768.4|221
1713975300000|2024-04-24 16:15:00|44818.4|44798.4|44823.6|44803.6|44830.9|44810.9|44813.4|44793.4|186
1713975600000|2024-04-24 16:20:00|44823.4|44803.4|44836.1|44816.1|44846.1|44826.1|44816.1|44796.1|168
1713975900000|2024-04-24 16:25:00|44833.8|44813.8|44815.8|44795.8|44833.8|44813.8|44803.5|44783.5|440
1713976200000|2024-04-24 16:30:00|44815.6|44795.6|44775.8|44755.8|44815.6|44795.6|44763.5|44743.5|372
1713976500000|2024-04-24 16:35:00|44773.5|44753.5|44808.2|44788.2|44823.2|44803.2|44773.3|44753.3|263
1713976800000|2024-04-24 16:40:00|44803.5|44783.5|44787.9|44767.9|44808.2|44788.2|44780.5|44760.5|507
1713977100000|2024-04-24 16:45:00|44787.7|44767.7|44823.5|44803.5|44829|44809|44778|44758|1035
1713977400000|2024-04-24 16:50:00|44823.7|44803.7|44850.9|44830.9|44863.5|44843.5|44818.7|44798.7|609
1713977700000|2024-04-24 16:55:00|44848.6|44828.6|44858.2|44838.2|44868.2|44848.2|44838.2|44818.2|1705
1713978000000|2024-04-24 17:00:00|44858.4|44838.4|44893.3|44873.3|44900.9|44880.9|44848.6|44828.6|488
1713978300000|2024-04-24 17:05:00|44893.4|44873.4|44888.4|44868.4|44940.8|44920.8|44886.1|44866.1|165
1713978600000|2024-04-24 17:10:00|44888.6|44868.6|44903.6|44883.6|44903.6|44883.6|44883.3|44863.3|76
1713978900000|2024-04-24 17:15:00|44903.3|44883.3|44903.3|44883.3|44913.5|44893.5|44893.3|44873.3|288
1713979200000|2024-04-24 17:20:00|44903.1|44883.1|44905.5|44885.5|44908.3|44888.3|44895.6|44875.6|101
1713979500000|2024-04-24 17:25:00|44903.1|44883.1|44900.8|44880.8|44920.7|44900.7|44895.7|44875.7|67
1713979800000|2024-04-24 17:30:00|44903.2|44883.2|44873|44853|44903.3|44883.3|44872.7|44852.7|338
1713980100000|2024-04-24 17:35:00|44875.3|44855.3|44877.7|44857.7|44890.4|44870.4|44860.4|44840.4|206
1713980400000|2024-04-24 17:40:00|44877.9|44857.9|44885.4|44865.4|44892.5|44872.5|44875.2|44855.2|64
1713980700000|2024-04-24 17:45:00|44883|44863|44882.9|44862.9|44890.7|44870.7|44875.4|44855.4|50
1713981000000|2024-04-24 17:50:00|44883.1|44863.1|44900.4|44880.4|44902.7|44882.7|44880.4|44860.4|86
1713981300000|2024-04-24 17:55:00|44902.7|44882.7|44887.9|44867.9|44902.8|44882.8|44887.8|44867.8|69
1713981600000|2024-04-24 18:00:00|44887.8|44867.8|44877.8|44857.8|44890.3|44870.3|44867.8|44847.8|46
1713981900000|2024-04-24 18:05:00|44872.8|44852.8|44870.3|44850.3|44873|44853|44852.8|44832.8|158
1713982200000|2024-04-24 18:10:00|44870.5|44850.5|44858|44838|44875.5|44855.5|44855.6|44835.6|42
1713982500000|2024-04-24 18:15:00|44857.8|44837.8|44843.2|44823.2|44860.3|44840.3|44835.8|44815.8|150
1713982800000|2024-04-24 18:20:00|44843|44823|44855.7|44835.7|44860.8|44840.8|44840.7|44820.7|170
1713983100000|2024-04-24 18:25:00|44853.2|44833.2|44840.9|44820.9|44858.2|44838.2|44835.7|44815.7|74
1713983400000|2024-04-24 18:30:00|44841|44821|44825.9|44805.9|44843.4|44823.4|44820.9|44800.9|41
1713983700000|2024-04-24 18:35:00|44828.2|44808.2|44828.4|44808.4|44833.2|44813.2|44823.2|44803.2|16
1713984000000|2024-04-24 18:40:00|44828.5|44808.5|44843.2|44823.2|44843.2|44823.2|44828.5|44808.5|133
1713984300000|2024-04-24 18:45:00|44838.6|44818.6|44843.6|44823.6|44845.9|44825.9|44833.6|44813.6|43
1713984600000|2024-04-24 18:50:00|44841.2|44821.2|44838.6|44818.6|44843.6|44823.6|44833.8|44813.8|21
1713984900000|2024-04-24 18:55:00|44838.8|44818.8|44830.9|44810.9|44840.9|44820.9|44830.9|44810.9|36
1713985200000|2024-04-24 19:00:00|44833.3|44813.3|44821|44801|44833.3|44813.3|44821|44801|23
1713985500000|2024-04-24 19:05:00|44821.1|44801.1|44848.8|44828.8|44848.8|44828.8|44821|44801|33
1713985800000|2024-04-24 19:10:00|44848.6|44828.6|44856.5|44836.5|44859|44839|44846.3|44826.3|32
1713986100000|2024-04-24 19:15:00|44856.3|44836.3|44858.8|44838.8|44861.2|44841.2|44853.7|44833.7|14
1713986400000|2024-04-24 19:20:00|44859|44839|44873.9|44853.9|44874|44854|44854|44834|38
1713986700000|2024-04-24 19:25:00|44874|44854|44886.4|44866.4|44893.7|44873.7|44874|44854|38
1713987000000|2024-04-24 19:30:00|44886.5|44866.5|44896.4|44876.4|44898.9|44878.9|44886.4|44866.4|39
1713987300000|2024-04-24 19:35:00|44896.1|44876.1|44881.2|44861.2|44896.1|44876.1|44878.7|44858.7|58
1713987600000|2024-04-24 19:40:00|44881.4|44861.4|44851.7|44831.7|44881.4|44861.4|44851.7|44831.7|74
1713987900000|2024-04-24 19:45:00|44849.1|44829.1|44851.4|44831.4|44856.1|44836.1|44846.4|44826.4|41
1713988200000|2024-04-24 19:50:00|44849.1|44829.1|44853.5|44833.5|44853.6|44833.6|44838.6|44818.6|49
1713988500000|2024-04-24 19:55:00|44855.8|44835.8|44848.6|44828.6|44866|44846|44846.3|44826.3|66
1713988800000|2024-04-24 20:00:00|44848.8|44828.8|44851.2|44831.2|44856|44836|44848.5|44828.5|59
1713989100000|2024-04-24 20:05:00|44853.5|44833.5|44833.5|44813.5|44853.5|44833.5|44828.5|44808.5|72
1713989400000|2024-04-24 20:10:00|44833.3|44813.3|44828.7|44808.7|44838.5|44818.5|44828.5|44808.5|51
1713989700000|2024-04-24 20:15:00|44828.5|44808.5|44831.2|44811.2|44831.2|44811.2|44823.9|44803.9|10
1713990000000|2024-04-24 20:20:00|44828.7|44808.7|44831.2|44811.2|44833.6|44813.6|44825.9|44805.9|22
1713990300000|2024-04-24 20:25:00|44828.9|44808.9|44833.9|44813.9|44838.7|44818.7|44826.2|44806.2|37
1713990600000|2024-04-24 20:30:00|44831.6|44811.6|44823.9|44803.9|44833.9|44813.9|44823.9|44803.9|29
1713990900000|2024-04-24 20:35:00|44821.6|44801.6|44831.7|44811.7|44836.6|44816.6|44816.4|44796.4|79
1713991200000|2024-04-24 20:40:00|44834.1|44814.1|44836.6|44816.6|44839.1|44819.1|44831.6|44811.6|12
1713991500000|2024-04-24 20:45:00|44838.9|44818.9|44834|44814|44839.3|44819.3|44831.8|44811.8|35
1713991800000|2024-04-24 20:50:00|44836.3|44816.3|44839|44819|44839|44819|44831.6|44811.6|20
1713992100000|2024-04-24 20:55:00|44841.3|44821.3|44844.1|44824.1|44846.5|44826.5|44839|44819|16
1713996000000|2024-04-24 22:00:00|44846.7|44826.7|44778.7|44758.7|44856.4|44836.4|44766.5|44746.5|78
1713996300000|2024-04-24 22:05:00|44778.9|44758.9|44776.4|44756.4|44786.4|44766.4|44776.4|44756.4|42
1713996600000|2024-04-24 22:10:00|44778.7|44758.7|44773.8|44753.8|44778.7|44758.7|44768.9|44748.9|25
1713996900000|2024-04-24 22:15:00|44771.3|44751.3|44766.1|44746.1|44773.8|44753.8|44758.9|44738.9|48
1713997200000|2024-04-24 22:20:00|44763.8|44743.8|44763.9|44743.9|44766.1|44746.1|44756.3|44736.3|29
1713997500000|2024-04-24 22:25:00|44766.4|44746.4|44773.6|44753.6|44773.6|44753.6|44763.9|44743.9|143
1713997800000|2024-04-24 22:30:00|44768.6|44748.6|44771.2|44751.2|44773.5|44753.5|44763.8|44743.8|44
1713998100000|2024-04-24 22:35:00|44768.8|44748.8|44779|44759|44779|44759|44768.8|44748.8|4
1713998400000|2024-04-24 22:40:00|44781.3|44761.3|44781.5|44761.5|44791|44771|44781.3|44761.3|11
1713998700000|2024-04-24 22:45:00|44781.4|44761.4|44766.2|44746.2|44781.4|44761.4|44766.2|44746.2|48
1713999000000|2024-04-24 22:50:00|44768.7|44748.7|44776.2|44756.2|44778.7|44758.7|44768.7|44748.7|4
1713999300000|2024-04-24 22:55:00|44778.7|44758.7|44783.9|44763.9|44783.9|44763.9|44776.4|44756.4|4
1713999600000|2024-04-24 23:00:00|44783.7|44763.7|44776.4|44756.4|44783.9|44763.9|44774.1|44754.1|7
1713999900000|2024-04-24 23:05:00|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44773.9|44753.9|4
1714000200000|2024-04-24 23:10:00|44776.3|44756.3|44784.1|44764.1|44789.1|44769.1|44776.3|44756.3|19
1714000500000|2024-04-24 23:15:00|44784|44764|44771.8|44751.8|44784|44764|44769.3|44749.3|3
1714000800000|2024-04-24 23:20:00|44774.1|44754.1|44774.1|44754.1|44779.1|44759.1|44771.8|44751.8|5
1714001100000|2024-04-24 23:25:00|44771.8|44751.8|44769.3|44749.3|44771.8|44751.8|44769.3|44749.3|4
1714001400000|2024-04-24 23:30:00|44774|44754|44773.9|44753.9|44774.2|44754.2|44769.2|44749.2|2
1714001700000|2024-04-24 23:35:00|44771.5|44751.5|44776.5|44756.5|44776.5|44756.5|44769.2|44749.2|8
1714002000000|2024-04-24 23:40:00|44778.9|44758.9|44784|44764|44786.5|44766.5|44778.9|44758.9|12
1714002300000|2024-04-24 23:45:00|44784.2|44764.2|44789.1|44769.1|44794.1|44774.1|44784.2|44764.2|7
1714002600000|2024-04-24 23:50:00|44786.7|44766.7|44771.7|44751.7|44786.7|44766.7|44771.7|44751.7|7
1714002900000|2024-04-24 23:55:00|44774.1|44754.1|44776.6|44756.6|44779.1|44759.1|44771.7|44751.7|14
1714003200000|2024-04-25 00:00:00|44776.7|44756.7|44796.6|44776.6|44796.6|44776.6|44774.3|44754.3|58
1714003500000|2024-04-25 00:05:00|44794.3|44774.3|44799.3|44779.3|44809.3|44789.3|44794|44774|46
1714003800000|2024-04-25 00:10:00|44796.9|44776.9|44784.6|44764.6|44796.9|44776.9|44779.3|44759.3|44
1714004100000|2024-04-25 00:15:00|44782.3|44762.3|44802.1|44782.1|44807.1|44787.1|44782.3|44762.3|44
1714004400000|2024-04-25 00:20:00|44802.3|44782.3|44804.5|44784.5|44804.6|44784.6|44799.3|44779.3|9
1714004700000|2024-04-25 00:25:00|44804.3|44784.3|44789.7|44769.7|44804.3|44784.3|44789.6|44769.6|18
1714005000000|2024-04-25 00:30:00|44792|44772|44797.2|44777.2|44804.7|44784.7|44792|44772|16
1714005300000|2024-04-25 00:35:00|44794.7|44774.7|44794.7|44774.7|44799.5|44779.5|44792|44772|4
1714005600000|2024-04-25 00:40:00|44797|44777|44802.2|44782.2|44809.5|44789.5|44794.7|44774.7|9
1714005900000|2024-04-25 00:45:00|44802|44782|44797.1|44777.1|44802|44782|44787|44767|13
1714006200000|2024-04-25 00:50:00|44799.4|44779.4|44796.9|44776.9|44799.6|44779.6|44794.4|44774.4|9
1714006500000|2024-04-25 00:55:00|44799.4|44779.4|44791.9|44771.9|44799.4|44779.4|44779.7|44759.7|21
1714006800000|2024-04-25 01:00:00|44792.1|44772.1|44731.6|44711.6|44794.3|44774.3|44719.5|44699.5|233
1714007100000|2024-04-25 01:05:00|44731.8|44711.8|44739.3|44719.3|44779.3|44759.3|44714.5|44694.5|153
1714007400000|2024-04-25 01:10:00|44736.8|44716.8|44667|44647|44739|44719|44654.5|44634.5|320
1714007700000|2024-04-25 01:15:00|44666.8|44646.8|44714.4|44694.4|44716.9|44696.9|44651.8|44631.8|230
1714008000000|2024-04-25 01:20:00|44714.2|44694.2|44771.9|44751.9|44772|44752|44661.9|44641.9|159
1714008300000|2024-04-25 01:25:00|44769.5|44749.5|44824.4|44804.4|44836.9|44816.9|44764.4|44744.4|108
1714008600000|2024-04-25 01:30:00|44824.2|44804.2|44809.6|44789.6|44836.9|44816.9|44789.2|44769.2|117
1714008900000|2024-04-25 01:35:00|44809.4|44789.4|44839.7|44819.7|44849.6|44829.6|44787.1|44767.1|124
1714009200000|2024-04-25 01:40:00|44842.1|44822.1|44814.9|44794.9|44889.9|44869.9|44797.4|44777.4|233
1714009500000|2024-04-25 01:45:00|44815|44795|44794.6|44774.6|44817.4|44797.4|44764.6|44744.6|124
1714009800000|2024-04-25 01:50:00|44794.4|44774.4|44814.6|44794.6|44827.1|44807.1|44789.4|44769.4|104
1714010100000|2024-04-25 01:55:00|44812.3|44792.3|44807.4|44787.4|44832.3|44812.3|44789.6|44769.6|76
1714010400000|2024-04-25 02:00:00|44807.3|44787.3|44872.1|44852.1|44877.4|44857.4|44804.8|44784.8|123
1714010700000|2024-04-25 02:05:00|44872.3|44852.3|44942.2|44922.2|44947.3|44927.3|44862.3|44842.3|201
1714011000000|2024-04-25 02:10:00|44939.8|44919.8|44929.7|44909.7|44944.8|44924.8|44917.3|44897.3|82
1714011300000|2024-04-25 02:15:00|44927.3|44907.3|44939.7|44919.7|44954.8|44934.8|44919.8|44899.8|64
1714011600000|2024-04-25 02:20:00|44937.2|44917.2|44962.1|44942.1|44977.1|44957.1|44934.7|44914.7|38
1714011900000|2024-04-25 02:25:00|44964.4|44944.4|44994.6|44974.6|44994.7|44974.7|44959.4|44939.4|48
1714012200000|2024-04-25 02:30:00|44997.1|44977.1|45039.4|45019.4|45067.2|45047.2|44994.7|44974.7|312
1714012500000|2024-04-25 02:35:00|45039.6|45019.6|45049.8|45029.8|45052.3|45032.3|45016.9|44996.9|166
1714012800000|2024-04-25 02:40:00|45052.1|45032.1|45065.1|45045.1|45070.1|45050.1|45037.4|45017.4|211
1714013100000|2024-04-25 02:45:00|45065.2|45045.2|45064.8|45044.8|45070.1|45050.1|45035.2|45015.2|146
1714013400000|2024-04-25 02:50:00|45062.3|45042.3|45027.6|45007.6|45074.8|45054.8|45022.6|45002.6|95
1714013700000|2024-04-25 02:55:00|45030|45010|45007.8|44987.8|45040.1|45020.1|45000.4|44980.4|62
1714014000000|2024-04-25 03:00:00|45005.4|44985.4|45045.4|45025.4|45058.1|45038.1|45000.3|44980.3|66
1714014300000|2024-04-25 03:05:00|45045.3|45025.3|44995.2|44975.2|45045.3|45025.3|44987.6|44967.6|105
1714014600000|2024-04-25 03:10:00|44992.7|44972.7|44845.3|44825.3|45007.8|44987.8|44827.8|44807.8|249
1714014900000|2024-04-25 03:15:00|44847.7|44827.7|44845|44825|44892.4|44872.4|44820|44800|230
1714015200000|2024-04-25 03:20:00|44842.7|44822.7|44812.7|44792.7|44862.4|44842.4|44810.2|44790.2|136
1714015500000|2024-04-25 03:25:00|44810.2|44790.2|44810.1|44790.1|44830.1|44810.1|44790.2|44770.2|144
1714015800000|2024-04-25 03:30:00|44807.7|44787.7|44772.6|44752.6|44810.1|44790.1|44755.1|44735.1|105
1714016100000|2024-04-25 03:35:00|44774.9|44754.9|44790.1|44770.1|44797.5|44777.5|44749.8|44729.8|41
1714016400000|2024-04-25 03:40:00|44792.5|44772.5|44802.5|44782.5|44810|44790|44792.5|44772.5|19
1714016700000|2024-04-25 03:45:00|44804.8|44784.8|44814.8|44794.8|44817.6|44797.6|44802.5|44782.5|22
1714017000000|2024-04-25 03:50:00|44817.2|44797.2|44825|44805|44830|44810|44814.8|44794.8|17
1714017300000|2024-04-25 03:55:00|44822.5|44802.5|44830.2|44810.2|44835|44815|44820|44800|15
1714017600000|2024-04-25 04:00:00|44835.2|44815.2|44820.2|44800.2|44837.7|44817.7|44817.8|44797.8|58
1714017900000|2024-04-25 04:05:00|44820|44800|44827.5|44807.5|44827.5|44807.5|44817.7|44797.7|2
1714018200000|2024-04-25 04:10:00|44825.2|44805.2|44792.4|44772.4|44825.2|44805.2|44785.1|44765.1|82
1714018500000|2024-04-25 04:15:00|44790.1|44770.1|44772.6|44752.6|44792.4|44772.4|44770.1|44750.1|27
1714018800000|2024-04-25 04:20:00|44774.9|44754.9|44757.6|44737.6|44777.4|44757.4|44757.6|44737.6|14
1714019100000|2024-04-25 04:25:00|44755.2|44735.2|44770.3|44750.3|44775.1|44755.1|44750.4|44730.4|53
1714019400000|2024-04-25 04:30:00|44770.4|44750.4|44797.8|44777.8|44802.5|44782.5|44755.4|44735.4|23
1714019700000|2024-04-25 04:35:00|44795.4|44775.4|44790.3|44770.3|44802.8|44782.8|44790.3|44770.3|14
1714020000000|2024-04-25 04:40:00|44792.6|44772.6|44795.2|44775.2|44797.7|44777.7|44787.6|44767.6|5
1714020300000|2024-04-25 04:45:00|44795.3|44775.3|44800.2|44780.2|44805.2|44785.2|44792.7|44772.7|19
1714020600000|2024-04-25 04:50:00|44797.7|44777.7|44795.3|44775.3|44800.2|44780.2|44792.7|44772.7|5
1714020900000|2024-04-25 04:55:00|44797.7|44777.7|44800.2|44780.2|44805.2|44785.2|44790.6|44770.6|16
1714021200000|2024-04-25 05:00:00|44802.6|44782.6|44797.6|44777.6|44802.9|44782.9|44780.5|44760.5|23
1714021500000|2024-04-25 05:05:00|44795.2|44775.2|44840.4|44820.4|44855.2|44835.2|44795.2|44775.2|40
1714021800000|2024-04-25 05:10:00|44842.7|44822.7|44902.8|44882.8|44902.8|44882.8|44835.4|44815.4|98
1714022100000|2024-04-25 05:15:00|44900.4|44880.4|44825.4|44805.4|44900.4|44880.4|44825.4|44805.4|47
1714022400000|2024-04-25 05:20:00|44827.8|44807.8|44852.8|44832.8|44857.8|44837.8|44825.3|44805.3|50
1714022700000|2024-04-25 05:25:00|44852.6|44832.6|44860.2|44840.2|44872.5|44852.5|44847.8|44827.8|29
1714023000000|2024-04-25 05:30:00|44862.5|44842.5|44947.8|44927.8|44980.2|44960.2|44860.5|44840.5|166
1714023300000|2024-04-25 05:35:00|44950.2|44930.2|44995.2|44975.2|45022.5|45002.5|44945.2|44925.2|91
1714023600000|2024-04-25 05:40:00|44992.7|44972.7|44997.9|44977.9|45032.7|45012.7|44972.7|44952.7|91
1714023900000|2024-04-25 05:45:00|45000.2|44980.2|45027.9|45007.9|45030.4|45010.4|44992.7|44972.7|118
1714024200000|2024-04-25 05:50:00|45028|45008|45032.9|45012.9|45055.4|45035.4|45028|45008|99
1714024500000|2024-04-25 05:55:00|45035.2|45015.2|45027.6|45007.6|45050.2|45030.2|45012.6|44992.6|59
1714024800000|2024-04-25 06:00:00|45027.5|45007.5|44995.3|44975.3|45037.8|45017.8|44972.6|44952.6|114
1714025100000|2024-04-25 06:05:00|44997.6|44977.6|44990.1|44970.1|45040.4|45020.4|44980.3|44960.3|184
1714025400000|2024-04-25 06:10:00|44995.3|44975.3|45017.9|44997.9|45037.7|45017.7|44995.3|44975.3|119
1714025700000|2024-04-25 06:15:00|45018.1|44998.1|45045.2|45025.2|45047.5|45027.5|44995.6|44975.6|55
1714026000000|2024-04-25 06:20:00|45045.3|45025.3|45072.7|45052.7|45082.7|45062.7|45037.7|45017.7|97
1714026300000|2024-04-25 06:25:00|45072.5|45052.5|45047.7|45027.7|45075.5|45055.5|45038|45018|90
1714026600000|2024-04-25 06:30:00|45047.9|45027.9|45060.2|45040.2|45085.5|45065.5|45035.4|45015.4|83
1714026900000|2024-04-25 06:35:00|45060.4|45040.4|45118|45098|45118|45098|45047.7|45027.7|126
1714027200000|2024-04-25 06:40:00|45117.9|45097.9|45100.4|45080.4|45135.2|45115.2|45090.4|45070.4|139
1714027500000|2024-04-25 06:45:00|45100.5|45080.5|45220.3|45200.3|45220.4|45200.4|45090.5|45070.5|311
1714027800000|2024-04-25 06:50:00|45215.4|45195.4|45285.1|45265.1|45290.3|45270.3|45208.1|45188.1|407
1714028100000|2024-04-25 06:55:00|45287.5|45267.5|45365.3|45345.3|45380|45360|45287.5|45267.5|622
1714028400000|2024-04-25 07:00:00|45365.4|45345.4|45300|45280|45370|45350|45290.2|45270.2|244
1714028700000|2024-04-25 07:05:00|45302.7|45282.7|45339.9|45319.9|45362.4|45342.4|45275|45255|234
1714029000000|2024-04-25 07:10:00|45342.3|45322.3|45264.8|45244.8|45344.6|45324.6|45259.9|45239.9|224
1714029300000|2024-04-25 07:15:00|45264.6|45244.6|45304.8|45284.8|45304.8|45284.8|45254.8|45234.8|192
1714029600000|2024-04-25 07:20:00|45302.4|45282.4|45294.7|45274.7|45314.7|45294.7|45279.5|45259.5|116
1714029900000|2024-04-25 07:25:00|45292.3|45272.3|45284.8|45264.8|45310|45290|45277.5|45257.5|218
1714030200000|2024-04-25 07:30:00|45287.2|45267.2|45315|45295|45319.8|45299.8|45277.6|45257.6|92
1714030500000|2024-04-25 07:35:00|45314.9|45294.9|45320.2|45300.2|45332.5|45312.5|45312.5|45292.5|86
1714030800000|2024-04-25 07:40:00|45320|45300|45342.2|45322.2|45342.2|45322.2|45302.4|45282.4|112
1714031100000|2024-04-25 07:45:00|45342.4|45322.4|45359.6|45339.6|45359.6|45339.6|45337.3|45317.3|165
1714031400000|2024-04-25 07:50:00|45354.9|45334.9|45376.7|45356.7|45384.6|45364.6|45354.8|45334.8|223
1714031700000|2024-04-25 07:55:00|45374.4|45354.4|45429.5|45409.5|45431.9|45411.9|45369.6|45349.6|160
1714032000000|2024-04-25 08:00:00|45431.9|45411.9|45577.3|45557.3|45582.3|45562.3|45416.9|45396.9|640
1714032300000|2024-04-25 08:05:00|45577.5|45557.5|45539.5|45519.5|45585|45565|45519.4|45499.4|277
1714032600000|2024-04-25 08:10:00|45536.9|45516.9|45511.9|45491.9|45554.4|45534.4|45511.9|45491.9|173
1714032900000|2024-04-25 08:15:00|45514.4|45494.4|45551.9|45531.9|45564.3|45544.3|45511.9|45491.9|161
1714033200000|2024-04-25 08:20:00|45549.4|45529.4|45542|45522|45562.1|45542.1|45534.6|45514.6|84
1714033500000|2024-04-25 08:25:00|45544.5|45524.5|45562.1|45542.1|45569.6|45549.6|45529.5|45509.5|300
1714033800000|2024-04-25 08:30:00|45559.8|45539.8|45545.2|45525.2|45577.3|45557.3|45535.1|45515.1|134
1714034100000|2024-04-25 08:35:00|45547.6|45527.6|45662.3|45642.3|45667.3|45647.3|45540.1|45520.1|309
1714034400000|2024-04-25 08:40:00|45662.4|45642.4|45639.9|45619.9|45664.9|45644.9|45624.8|45604.8|310
1714034700000|2024-04-25 08:45:00|45642.3|45622.3|45652.3|45632.3|45667.3|45647.3|45639.8|45619.8|46
1714035000000|2024-04-25 08:50:00|45649.8|45629.8|45640|45620|45672.3|45652.3|45640|45620|256
1714035300000|2024-04-25 08:55:00|45642.5|45622.5|45617.5|45597.5|45644.8|45624.8|45609.9|45589.9|191
1714035600000|2024-04-25 09:00:00|45617.4|45597.4|45602.5|45582.5|45640|45620|45600.3|45580.3|81
1714035900000|2024-04-25 09:05:00|45602.7|45582.7|45577.4|45557.4|45610|45590|45570|45550|124
1714036200000|2024-04-25 09:10:00|45579.9|45559.9|45550.2|45530.2|45597.4|45577.4|45550|45530|100
1714036500000|2024-04-25 09:15:00|45555|45535|45572.3|45552.3|45572.3|45552.3|45545|45525|88
1714036800000|2024-04-25 09:20:00|45574.9|45554.9|45577.7|45557.7|45584.9|45564.9|45559.9|45539.9|91
1714037100000|2024-04-25 09:25:00|45580.1|45560.1|45582.5|45562.5|45585.1|45565.1|45555.1|45535.1|88
1714037400000|2024-04-25 09:30:00|45582.6|45562.6|45517.8|45497.8|45585|45565|45515.3|45495.3|185
1714037700000|2024-04-25 09:35:00|45515.4|45495.4|45537.5|45517.5|45542.5|45522.5|45505|45485|234
1714038000000|2024-04-25 09:40:00|45535.1|45515.1|45550|45530|45557.5|45537.5|45522.5|45502.5|304
1714038300000|2024-04-25 09:45:00|45549.9|45529.9|45530|45510|45550|45530|45525.2|45505.2|73
1714038600000|2024-04-25 09:50:00|45529.9|45509.9|45535.2|45515.2|45540.2|45520.2|45515.2|45495.2|100
1714038900000|2024-04-25 09:55:00|45535|45515|45532.8|45512.8|45535.2|45515.2|45520.1|45500.1|188
1714039200000|2024-04-25 10:00:00|45532.7|45512.7|45515.2|45495.2|45532.7|45512.7|45515.1|45495.1|73
1714039500000|2024-04-25 10:05:00|45515.1|45495.1|45525.2|45505.2|45525.4|45505.4|45507.4|45487.4|213
1714039800000|2024-04-25 10:10:00|45522.9|45502.9|45500.3|45480.3|45530.2|45510.2|45500.3|45480.3|31
1714040100000|2024-04-25 10:15:00|45500.4|45480.4|45457.9|45437.9|45507.8|45487.8|45455.4|45435.4|77
1714040400000|2024-04-25 10:20:00|45460.3|45440.3|45485.3|45465.3|45487.6|45467.6|45457.8|45437.8|59
1714040700000|2024-04-25 10:25:00|45487.6|45467.6|45487.8|45467.8|45492.8|45472.8|45482.8|45462.8|43
1714041000000|2024-04-25 10:30:00|45485.4|45465.4|45490.3|45470.3|45502.9|45482.9|45485.4|45465.4|93
1714041300000|2024-04-25 10:35:00|45488|45468|45475.2|45455.2|45490.5|45470.5|45462.8|45442.8|123
1714041600000|2024-04-25 10:40:00|45472.8|45452.8|45483.3|45463.3|45497.8|45477.8|45472.8|45452.8|247
1714041900000|2024-04-25 10:45:00|45480.8|45460.8|45508|45488|45508|45488|45480.6|45460.6|75
1714042200000|2024-04-25 10:50:00|45508.3|45488.3|45515.8|45495.8|45523.2|45503.2|45508.3|45488.3|126
1714042500000|2024-04-25 10:55:00|45515.5|45495.5|45493.2|45473.2|45515.5|45495.5|45490.8|45470.8|50
1714042800000|2024-04-25 11:00:00|45490.8|45470.8|45518.5|45498.5|45521|45501|45490.7|45470.7|266
1714043100000|2024-04-25 11:05:00|45516.1|45496.1|45516.1|45496.1|45518.8|45498.8|45503.3|45483.3|105
1714043400000|2024-04-25 11:10:00|45518.5|45498.5|45541.3|45521.3|45541.3|45521.3|45516.1|45496.1|307
1714043700000|2024-04-25 11:15:00|45538.9|45518.9|45616.7|45596.7|45621.6|45601.6|45536.4|45516.4|540
1714044000000|2024-04-25 11:20:00|45616.6|45596.6|45624.1|45604.1|45636.4|45616.4|45606.7|45586.7|213
1714044300000|2024-04-25 11:25:00|45623.9|45603.9|45641.7|45621.7|45641.7|45621.7|45618.8|45598.8|238
1714044600000|2024-04-25 11:30:00|45641.9|45621.9|45656.7|45636.7|45671.7|45651.7|45641.9|45621.9|261
1714044900000|2024-04-25 11:35:00|45659.1|45639.1|45679.4|45659.4|45679.4|45659.4|45611.8|45591.8|173
1714045200000|2024-04-25 11:40:00|45681.8|45661.8|45676.9|45656.9|45691.9|45671.9|45666.6|45646.6|293
1714045500000|2024-04-25 11:45:00|45676.8|45656.8|45706.7|45686.7|45714.2|45694.2|45674.3|45654.3|188
1714045800000|2024-04-25 11:50:00|45706.8|45686.8|45729.3|45709.3|45736.5|45716.5|45701.7|45681.7|232
1714046100000|2024-04-25 11:55:00|45726.8|45706.8|45731.7|45711.7|45751.7|45731.7|45714.5|45694.5|211
1714046400000|2024-04-25 12:00:00|45731.6|45711.6|45736.8|45716.8|45751.6|45731.6|45709.1|45689.1|267
1714046700000|2024-04-25 12:05:00|45736.7|45716.7|45771.9|45751.9|45776.9|45756.9|45731.7|45711.7|314
1714047000000|2024-04-25 12:10:00|45774.5|45754.5|45726.5|45706.5|45789.1|45769.1|45716.6|45696.6|335
1714047300000|2024-04-25 12:15:00|45724.1|45704.1|45738.7|45718.7|45756.3|45736.3|45713.7|45693.7|252
1714047600000|2024-04-25 12:20:00|45736.2|45716.2|45739|45719|45761.2|45741.2|45729.1|45709.1|142
1714047900000|2024-04-25 12:25:00|45736.6|45716.6|45743.7|45723.7|45751.4|45731.4|45731.4|45711.4|527
1714048200000|2024-04-25 12:30:00|45743.6|45723.6|45671.9|45651.9|45841.1|45821.1|45654.4|45634.4|1227
1714048500000|2024-04-25 12:35:00|45674.3|45654.3|45599.7|45579.7|45717.1|45697.1|45594.6|45574.6|661
1714048800000|2024-04-25 12:40:00|45602.1|45582.1|45632.8|45612.8|45674.7|45654.7|45592.2|45572.2|526
1714049100000|2024-04-25 12:45:00|45635.1|45615.1|45570|45550|45635.1|45615.1|45522.9|45502.9|552
1714049400000|2024-04-25 12:50:00|45570.2|45550.2|45690.6|45670.6|45697.8|45677.8|45567.5|45547.5|422
1714049700000|2024-04-25 12:55:00|45690.4|45670.4|45753.1|45733.1|45753.1|45733.1|45657.5|45637.5|438
1714050000000|2024-04-25 13:00:00|45755.6|45735.6|45674.8|45654.8|45825.2|45805.2|45652.4|45632.4|1193
1714050300000|2024-04-25 13:05:00|45672.3|45652.3|45632.2|45612.2|45692.4|45672.4|45597.4|45577.4|580
1714050600000|2024-04-25 13:10:00|45632|45612|45502.1|45482.1|45632.2|45612.2|45501.9|45481.9|693
1714050900000|2024-04-25 13:15:00|45504.4|45484.4|45511.8|45491.8|45547.1|45527.1|45467.1|45447.1|620
1714051200000|2024-04-25 13:20:00|45511.9|45491.9|45587|45567|45597.2|45577.2|45511.8|45491.8|391
1714051500000|2024-04-25 13:25:00|45584.5|45564.5|45496.6|45476.6|45584.6|45564.6|45476.6|45456.6|416
1714051800000|2024-04-25 13:30:00|45496.7|45476.7|45401.7|45381.7|45514.1|45494.1|45396.6|45376.6|731
1714052100000|2024-04-25 13:35:00|45401.6|45381.6|45481.7|45461.7|45486.9|45466.9|45394.4|45374.4|660
1714052400000|2024-04-25 13:40:00|45484.1|45464.1|45581.4|45561.4|45584.3|45564.3|45466.6|45446.6|720
1714052700000|2024-04-25 13:45:00|45579|45559|45494.3|45474.3|45584.4|45564.4|45489|45469|506
1714053000000|2024-04-25 13:50:00|45494.1|45474.1|45444.7|45424.7|45516.8|45496.8|45422.1|45402.1|472
1714053300000|2024-04-25 13:55:00|45447.2|45427.2|45471.8|45451.8|45496.8|45476.8|45416.9|45396.9|469
1714053600000|2024-04-25 14:00:00|45476.8|45456.8|45329.3|45309.3|45476.8|45456.8|45319.3|45299.3|858
1714053900000|2024-04-25 14:05:00|45327|45307|45404.6|45384.6|45429.9|45409.9|45327|45307|860
1714054200000|2024-04-25 14:10:00|45402.2|45382.2|45502.5|45482.5|45502.5|45482.5|45397.1|45377.1|539
1714054500000|2024-04-25 14:15:00|45502.4|45482.4|45407.3|45387.3|45507.2|45487.2|45402.4|45382.4|455
1714054800000|2024-04-25 14:20:00|45404.9|45384.9|45438.3|45418.3|45438.5|45418.5|45350.2|45330.2|799
1714055100000|2024-04-25 14:25:00|45440.7|45420.7|45478.3|45458.3|45495.7|45475.7|45438.3|45418.3|550
1714055400000|2024-04-25 14:30:00|45480.7|45460.7|45518.8|45498.8|45541.2|45521.2|45455.6|45435.6|629
1714055700000|2024-04-25 14:35:00|45521.1|45501.1|45571.3|45551.3|45588.6|45568.6|45508.6|45488.6|658
1714056000000|2024-04-25 14:40:00|45568.9|45548.9|45551.3|45531.3|45626.5|45606.5|45511.3|45491.3|515
1714056300000|2024-04-25 14:45:00|45548.9|45528.9|45558.7|45538.7|45588.9|45568.9|45548.7|45528.7|455
1714056600000|2024-04-25 14:50:00|45558.8|45538.8|45438.7|45418.7|45576.4|45556.4|45428.8|45408.8|497
1714056900000|2024-04-25 14:55:00|45441.3|45421.3|45451.7|45431.7|45476.8|45456.8|45424.1|45404.1|485
1714057200000|2024-04-25 15:00:00|45449.3|45429.3|45469.1|45449.1|45489.2|45469.2|45384.3|45364.3|559
1714057500000|2024-04-25 15:05:00|45466.5|45446.5|45461.5|45441.5|45476.6|45456.6|45441.6|45421.6|281
1714057800000|2024-04-25 15:10:00|45459|45439|45525|45505|45539.9|45519.9|45459|45439|837
1714058100000|2024-04-25 15:15:00|45527.4|45507.4|45447.2|45427.2|45539.9|45519.9|45429.7|45409.7|436
1714058400000|2024-04-25 15:20:00|45444.7|45424.7|45425.1|45405.1|45447.2|45427.2|45374.9|45354.9|436
1714058700000|2024-04-25 15:25:00|45422.7|45402.7|45423|45403|45452.8|45432.8|45410.3|45390.3|444
1714059000000|2024-04-25 15:30:00|45422.8|45402.8|45435.3|45415.3|45475.9|45455.9|45408|45388|620
1714059300000|2024-04-25 15:35:00|45435.2|45415.2|45440.6|45420.6|45475.6|45455.6|45432.9|45412.9|637
1714059600000|2024-04-25 15:40:00|45443|45423|45371.8|45351.8|45443|45423|45369.5|45349.5|573
1714059900000|2024-04-25 15:45:00|45372|45352|45367.5|45347.5|45379.6|45359.6|45322|45302|400
1714060200000|2024-04-25 15:50:00|45370|45350|45360|45340|45400.4|45380.4|45354.9|45334.9|464
1714060500000|2024-04-25 15:55:00|45362.4|45342.4|45369.5|45349.5|45372.3|45352.3|45344.5|45324.5|320
1714060800000|2024-04-25 16:00:00|45369.6|45349.6|45364.9|45344.9|45384.5|45364.5|45354.6|45334.6|382
1714061100000|2024-04-25 16:05:00|45364.8|45344.8|45352.8|45332.8|45375.2|45355.2|45325|45305|335
1714061400000|2024-04-25 16:10:00|45355.3|45335.3|45334.9|45314.9|45375.4|45355.4|45322.8|45302.8|294
1714061700000|2024-04-25 16:15:00|45335.1|45315.1|45345.3|45325.3|45353|45333|45315.1|45295.1|319
1714062000000|2024-04-25 16:20:00|45342.8|45322.8|45397.8|45377.8|45397.8|45377.8|45328|45308|452
1714062300000|2024-04-25 16:25:00|45395.5|45375.5|45390.6|45370.6|45415.5|45395.5|45380.7|45360.7|166
1714062600000|2024-04-25 16:30:00|45385.9|45365.9|45308.5|45288.5|45390.7|45370.7|45308.5|45288.5|237
1714062900000|2024-04-25 16:35:00|45308.4|45288.4|45371.5|45351.5|45384.3|45364.3|45301.1|45281.1|625
1714063200000|2024-04-25 16:40:00|45371.7|45351.7|45384.7|45364.7|45389.8|45369.8|45351.4|45331.4|553
1714063500000|2024-04-25 16:45:00|45382.3|45362.3|45379.2|45359.2|45389.4|45369.4|45367.1|45347.1|223
1714063800000|2024-04-25 16:50:00|45379.3|45359.3|45369.8|45349.8|45381.9|45361.9|45362.2|45342.2|310
1714064100000|2024-04-25 16:55:00|45369.7|45349.7|45377.1|45357.1|45386.8|45366.8|45344.3|45324.3|1112
1714064400000|2024-04-25 17:00:00|45381.8|45361.8|45378.1|45358.1|45417.5|45397.5|45377.9|45357.9|657
1714064700000|2024-04-25 17:05:00|45382.9|45362.9|45362.7|45342.7|45398.4|45378.4|45355.2|45335.2|215
1714065000000|2024-04-25 17:10:00|45360.2|45340.2|45343.4|45323.4|45362.6|45342.6|45328|45308|169
1714065300000|2024-04-25 17:15:00|45343.5|45323.5|45356|45336|45366|45346|45340.8|45320.8|213
1714065600000|2024-04-25 17:20:00|45358.5|45338.5|45391.8|45371.8|45394.2|45374.2|45346|45326|399
1714065900000|2024-04-25 17:25:00|45392|45372|45386.8|45366.8|45404.3|45384.3|45379|45359|207
1714066200000|2024-04-25 17:30:00|45386.7|45366.7|45384.3|45364.3|45394.6|45374.6|45376.7|45356.7|280
1714066500000|2024-04-25 17:35:00|45386.7|45366.7|45423.8|45403.8|45423.9|45403.9|45384.3|45364.3|178
1714066800000|2024-04-25 17:40:00|45423.9|45403.9|45427.2|45407.2|45427.2|45407.2|45409.2|45389.2|185
1714067100000|2024-04-25 17:45:00|45424.7|45404.7|45430.2|45410.2|45450.8|45430.8|45422.1|45402.1|395
1714067400000|2024-04-25 17:50:00|45427.8|45407.8|45464.8|45444.8|45469.7|45449.7|45425.2|45405.2|136
1714067700000|2024-04-25 17:55:00|45467.2|45447.2|45494.6|45474.6|45497.2|45477.2|45445.1|45425.1|134
1714068000000|2024-04-25 18:00:00|45497|45477|45452|45432|45497|45477|45452|45432|79
1714068300000|2024-04-25 18:05:00|45454.4|45434.4|45497.4|45477.4|45500|45480|45449.5|45429.5|92
1714068600000|2024-04-25 18:10:00|45495|45475|45487.1|45467.1|45502.1|45482.1|45484.6|45464.6|67
1714068900000|2024-04-25 18:15:00|45487|45467|45504.6|45484.6|45509.5|45489.5|45482.1|45462.1|93
1714069200000|2024-04-25 18:20:00|45502.3|45482.3|45525.1|45505.1|45540|45520|45502.3|45482.3|114
1714069500000|2024-04-25 18:25:00|45524.9|45504.9|45484.9|45464.9|45524.9|45504.9|45482.7|45462.7|77
1714069800000|2024-04-25 18:30:00|45482.5|45462.5|45479.9|45459.9|45500.3|45480.3|45475|45455|84
1714070100000|2024-04-25 18:35:00|45482.3|45462.3|45467.3|45447.3|45484.9|45464.9|45464.9|45444.9|53
1714070400000|2024-04-25 18:40:00|45464.8|45444.8|45464.6|45444.6|45472.1|45452.1|45459.8|45439.8|41
1714070700000|2024-04-25 18:45:00|45464.4|45444.4|45482.4|45462.4|45484.8|45464.8|45461.9|45441.9|81
1714071000000|2024-04-25 18:50:00|45480.1|45460.1|45494.8|45474.8|45497.2|45477.2|45479.8|45459.8|51
1714071300000|2024-04-25 18:55:00|45497.2|45477.2|45544.8|45524.8|45544.8|45524.8|45494.7|45474.7|89
1714071600000|2024-04-25 19:00:00|45545|45525|45565|45545|45567.3|45547.3|45530|45510|106
1714071900000|2024-04-25 19:05:00|45564.8|45544.8|45560|45540|45567.3|45547.3|45540|45520|69
1714072200000|2024-04-25 19:10:00|45559.8|45539.8|45564.6|45544.6|45567.4|45547.4|45555|45535|33
1714072500000|2024-04-25 19:15:00|45567.1|45547.1|45589.9|45569.9|45589.9|45569.9|45564.9|45544.9|50
1714072800000|2024-04-25 19:20:00|45589.6|45569.6|45594.7|45574.7|45599.9|45579.9|45584.9|45564.9|58
1714073100000|2024-04-25 19:25:00|45592.4|45572.4|45602.6|45582.6|45605|45585|45589.9|45569.9|110
1714073400000|2024-04-25 19:30:00|45600.1|45580.1|45592.9|45572.9|45602.9|45582.9|45590|45570|149
1714073700000|2024-04-25 19:35:00|45592.8|45572.8|45593.1|45573.1|45607.9|45587.9|45588|45568|79
1714074000000|2024-04-25 19:40:00|45593.3|45573.3|45570.6|45550.6|45593.3|45573.3|45570.6|45550.6|40
1714074300000|2024-04-25 19:45:00|45568.3|45548.3|45550.6|45530.6|45570.6|45550.6|45548.3|45528.3|44
1714074600000|2024-04-25 19:50:00|45553.1|45533.1|45550.7|45530.7|45558|45538|45548.2|45528.2|46
1714074900000|2024-04-25 19:55:00|45548.2|45528.2|45550.5|45530.5|45555.4|45535.4|45540.5|45520.5|29
1714075200000|2024-04-25 20:00:00|45550.4|45530.4|45562.8|45542.8|45565.4|45545.4|45545.5|45525.5|52
1714075500000|2024-04-25 20:05:00|45560.4|45540.4|45565.6|45545.6|45567.8|45547.8|45560.4|45540.4|17
1714075800000|2024-04-25 20:10:00|45567.9|45547.9|45580.3|45560.3|45587.9|45567.9|45563.1|45543.1|107
1714076100000|2024-04-25 20:15:00|45582.7|45562.7|45580.5|45560.5|45587.8|45567.8|45578.1|45558.1|13
1714076400000|2024-04-25 20:20:00|45580.6|45560.6|45570.3|45550.3|45580.6|45560.6|45570.3|45550.3|22
1714076700000|2024-04-25 20:25:00|45572.8|45552.8|45575.2|45555.2|45575.2|45555.2|45570.2|45550.2|12
1714077000000|2024-04-25 20:30:00|45570.3|45550.3|45572.9|45552.9|45575.2|45555.2|45568|45548|25
1714077300000|2024-04-25 20:35:00|45573|45553|45570.5|45550.5|45573|45553|45568|45548|9
1714077600000|2024-04-25 20:40:00|45573|45553|45570.4|45550.4|45575.4|45555.4|45570.4|45550.4|42
1714077900000|2024-04-25 20:45:00|45570.5|45550.5|45587.9|45567.9|45587.9|45567.9|45570.5|45550.5|19
1714078200000|2024-04-25 20:50:00|45590.4|45570.4|45582.9|45562.9|45595.1|45575.1|45582.9|45562.9|15
1714078500000|2024-04-25 20:55:00|45585.3|45565.3|45593|45573|45593|45573|45582.9|45562.9|24
1714082400000|2024-04-25 22:00:00|45568.8|45548.8|45528.5|45508.5|45568.8|45548.8|45523.6|45503.6|51
1714082700000|2024-04-25 22:05:00|45528.6|45508.6|45525.9|45505.9|45531.1|45511.1|45525.9|45505.9|31
1714083000000|2024-04-25 22:10:00|45525.7|45505.7|45533.5|45513.5|45535.9|45515.9|45523.4|45503.4|61
1714083300000|2024-04-25 22:15:00|45531.1|45511.1|45531.1|45511.1|45531.1|45511.1|45528.5|45508.5|1
1714083600000|2024-04-25 22:20:00|45528.6|45508.6|45541|45521|45541|45521|45528.6|45508.6|53
1714083900000|2024-04-25 22:25:00|45538.6|45518.6|45536.1|45516.1|45538.6|45518.6|45533.5|45513.5|18
1714084200000|2024-04-25 22:30:00|45536.2|45516.2|45543.5|45523.5|45556.1|45536.1|45536.1|45516.1|31
1714084500000|2024-04-25 22:35:00|45543.4|45523.4|45560.6|45540.6|45560.6|45540.6|45538.6|45518.6|69
1714084800000|2024-04-25 22:40:00|45560.4|45540.4|45550.6|45530.6|45560.4|45540.4|45548.1|45528.1|11
1714085100000|2024-04-25 22:45:00|45548.1|45528.1|45565.6|45545.6|45565.8|45545.8|45548.1|45528.1|54
1714085400000|2024-04-25 22:50:00|45565.5|45545.5|45563.1|45543.1|45565.6|45545.6|45563|45543|2
1714085700000|2024-04-25 22:55:00|45565.6|45545.6|45550.1|45530.1|45565.6|45545.6|45550.1|45530.1|72
1714086000000|2024-04-25 23:00:00|45550.2|45530.2|45557.7|45537.7|45557.7|45537.7|45542.7|45522.7|9
1714086300000|2024-04-25 23:05:00|45555.1|45535.1|45562.8|45542.8|45562.8|45542.8|45555.1|45535.1|17
1714086600000|2024-04-25 23:10:00|45562.9|45542.9|45560.3|45540.3|45565.3|45545.3|45560.3|45540.3|46
1714086900000|2024-04-25 23:15:00|45562.8|45542.8|45568.2|45548.2|45568.2|45548.2|45562.6|45542.6|11
1714087200000|2024-04-25 23:20:00|45568.1|45548.1|45565.4|45545.4|45573|45553|45565.4|45545.4|51
1714087500000|2024-04-25 23:25:00|45567.8|45547.8|45558|45538|45568|45548|45558|45538|7
1714087800000|2024-04-25 23:30:00|45560.5|45540.5|45555.6|45535.6|45560.5|45540.5|45555.5|45535.5|16
1714088100000|2024-04-25 23:35:00|45555.5|45535.5|45562.7|45542.7|45565.3|45545.3|45553.1|45533.1|81
1714088400000|2024-04-25 23:40:00|45560.3|45540.3|45572.7|45552.7|45575.2|45555.2|45560.3|45540.3|25
1714088700000|2024-04-25 23:45:00|45572.8|45552.8|45575|45555|45579.9|45559.9|45572.7|45552.7|62
1714089000000|2024-04-25 23:50:00|45577.4|45557.4|45570.1|45550.1|45577.4|45557.4|45570.1|45550.1|36
1714089300000|2024-04-25 23:55:00|45565.2|45545.2|45560.5|45540.5|45565.3|45545.3|45560.3|45540.3|20
1714089600000|2024-04-26 00:00:00|45560.3|45540.3|45597.4|45577.4|45597.4|45577.4|45560.3|45540.3|90
1714089900000|2024-04-26 00:05:00|45594.9|45574.9|45609.9|45589.9|45609.9|45589.9|45584.7|45564.7|55
1714090200000|2024-04-26 00:10:00|45607.4|45587.4|45620.4|45600.4|45620.4|45600.4|45605|45585|21
1714090500000|2024-04-26 00:15:00|45625.2|45605.2|45613|45593|45625.2|45605.2|45605.1|45585.1|53
1714090800000|2024-04-26 00:20:00|45610.6|45590.6|45605.4|45585.4|45615.5|45595.5|45605.4|45585.4|19
1714091100000|2024-04-26 00:25:00|45603|45583|45615.8|45595.8|45621.3|45601.3|45600.5|45580.5|50
1714091400000|2024-04-26 00:30:00|45613.5|45593.5|45601|45581|45615.8|45595.8|45601|45581|23
1714091700000|2024-04-26 00:35:00|45601.1|45581.1|45596.3|45576.3|45606.1|45586.1|45596.3|45576.3|74
1714092000000|2024-04-26 00:40:00|45593.9|45573.9|45586.4|45566.4|45598.8|45578.8|45581.3|45561.3|46
1714092300000|2024-04-26 00:45:00|45586.3|45566.3|45606.3|45586.3|45606.3|45586.3|45586.3|45566.3|48
1714092600000|2024-04-26 00:50:00|45603.9|45583.9|45629.2|45609.2|45631.8|45611.8|45603.9|45583.9|50
1714092900000|2024-04-26 00:55:00|45629.3|45609.3|45641.3|45621.3|45666.2|45646.2|45626.7|45606.7|157
1714093200000|2024-04-26 01:00:00|45643.6|45623.6|45469|45449|45646.1|45626.1|45459|45439|260
1714093500000|2024-04-26 01:05:00|45469.2|45449.2|45531.6|45511.6|45559.1|45539.1|45469.2|45449.2|201
1714093800000|2024-04-26 01:10:00|45531.7|45511.7|45521.7|45501.7|45534.3|45514.3|45506.6|45486.6|79
1714094100000|2024-04-26 01:15:00|45521.8|45501.8|45524.2|45504.2|45539.2|45519.2|45511.6|45491.6|78
1714094400000|2024-04-26 01:20:00|45526.5|45506.5|45529.3|45509.3|45529.3|45509.3|45474.1|45454.1|110
1714094700000|2024-04-26 01:25:00|45529.5|45509.5|45561.6|45541.6|45596.7|45576.7|45521.7|45501.7|91
1714095000000|2024-04-26 01:30:00|45561.7|45541.7|45671.7|45651.7|45671.7|45651.7|45561.6|45541.6|155
1714095300000|2024-04-26 01:35:00|45671.9|45651.9|45644.5|45624.5|45714.2|45694.2|45634.5|45614.5|234
1714095600000|2024-04-26 01:40:00|45644.4|45624.4|45686.6|45666.6|45686.6|45666.6|45606.5|45586.5|112
1714095900000|2024-04-26 01:45:00|45684.1|45664.1|45686.9|45666.9|45706.8|45686.8|45669.4|45649.4|102
1714096200000|2024-04-26 01:50:00|45686.8|45666.8|45788.8|45768.8|45803.9|45783.9|45681.8|45661.8|293
1714096500000|2024-04-26 01:55:00|45791.2|45771.2|45764.2|45744.2|45796.4|45776.4|45746.5|45726.5|154
1714096800000|2024-04-26 02:00:00|45764|45744|45731.4|45711.4|45776.7|45756.7|45721.7|45701.7|126
1714097100000|2024-04-26 02:05:00|45733.8|45713.8|45791.3|45771.3|45791.3|45771.3|45716.3|45696.3|85
1714097400000|2024-04-26 02:10:00|45791.5|45771.5|45821.2|45801.2|45833.7|45813.7|45791.5|45771.5|170
1714097700000|2024-04-26 02:15:00|45821.3|45801.3|45799|45779|45826.2|45806.2|45796.5|45776.5|32
1714098000000|2024-04-26 02:20:00|45799.1|45779.1|45821.5|45801.5|45821.5|45801.5|45796.4|45776.4|25
1714098300000|2024-04-26 02:25:00|45818.9|45798.9|45821.4|45801.4|45826.3|45806.3|45791.5|45771.5|39
1714098600000|2024-04-26 02:30:00|45818.9|45798.9|45831.4|45811.4|45839.1|45819.1|45808.8|45788.8|139
1714098900000|2024-04-26 02:35:00|45833.8|45813.8|45804.1|45784.1|45838.8|45818.8|45784|45764|72
1714099200000|2024-04-26 02:40:00|45804.2|45784.2|45769.2|45749.2|45811.5|45791.5|45761.4|45741.4|115
1714099500000|2024-04-26 02:45:00|45771.6|45751.6|45771.8|45751.8|45771.8|45751.8|45724.6|45704.6|77
1714099800000|2024-04-26 02:50:00|45772|45752|45791.6|45771.6|45794.3|45774.3|45771.7|45751.7|53
1714100100000|2024-04-26 02:55:00|45794.1|45774.1|45776.4|45756.4|45801.7|45781.7|45776.4|45756.4|56
1714100400000|2024-04-26 03:00:00|45776.3|45756.3|45754.1|45734.1|45779.1|45759.1|45746.6|45726.6|58
1714100700000|2024-04-26 03:05:00|45754.3|45734.3|45746.5|45726.5|45769.1|45749.1|45746.5|45726.5|54
1714101000000|2024-04-26 03:10:00|45743.9|45723.9|45754.4|45734.4|45769.2|45749.2|45734.2|45714.2|86
1714101300000|2024-04-26 03:15:00|45754.5|45734.5|45776.6|45756.6|45784.3|45764.3|45754.5|45734.5|58
1714101600000|2024-04-26 03:20:00|45779.1|45759.1|45764.7|45744.7|45779.5|45759.5|45741.6|45721.6|100
1714101900000|2024-04-26 03:25:00|45762.2|45742.2|45796.9|45776.9|45799.5|45779.5|45757.1|45737.1|64
1714102200000|2024-04-26 03:30:00|45797|45777|45781.9|45761.9|45797|45777|45777|45757|15
1714102500000|2024-04-26 03:35:00|45782|45762|45779.6|45759.6|45794.5|45774.5|45777.1|45757.1|33
1714102800000|2024-04-26 03:40:00|45777.1|45757.1|45816.9|45796.9|45816.9|45796.9|45777.1|45757.1|20
1714103100000|2024-04-26 03:45:00|45819.3|45799.3|45856.6|45836.6|45859.2|45839.2|45814.3|45794.3|110
1714103400000|2024-04-26 03:50:00|45856.7|45836.7|45869.1|45849.1|45876.7|45856.7|45836.9|45816.9|98
1714103700000|2024-04-26 03:55:00|45866.7|45846.7|45891.5|45871.5|45891.5|45871.5|45851.6|45831.6|75
1714104000000|2024-04-26 04:00:00|45891.4|45871.4|45921|45901|45928.6|45908.6|45881.6|45861.6|64
1714104300000|2024-04-26 04:05:00|45920.9|45900.9|45925.8|45905.8|45940.4|45920.4|45908.5|45888.5|68
1714104600000|2024-04-26 04:10:00|45925.9|45905.9|45923.2|45903.2|45930.9|45910.9|45923.2|45903.2|16
1714104900000|2024-04-26 04:15:00|45920.8|45900.8|45921|45901|45925.9|45905.9|45915.9|45895.9|41
1714105200000|2024-04-26 04:20:00|45921.1|45901.1|45908.5|45888.5|45923.5|45903.5|45906|45886|27
1714105500000|2024-04-26 04:25:00|45911|45891|45901.1|45881.1|45913.5|45893.5|45896|45876|19
1714105800000|2024-04-26 04:30:00|45901|45881|45878.6|45858.6|45901|45881|45871.2|45851.2|33
1714106100000|2024-04-26 04:35:00|45876.2|45856.2|45873.6|45853.6|45881.5|45861.5|45873.4|45853.4|16
1714106400000|2024-04-26 04:40:00|45876|45856|45873.7|45853.7|45876.2|45856.2|45868.6|45848.6|4
1714106700000|2024-04-26 04:45:00|45876.1|45856.1|45888.9|45868.9|45888.9|45868.9|45876.1|45856.1|20
1714107000000|2024-04-26 04:50:00|45886.5|45866.5|45876.2|45856.2|45891.3|45871.3|45875.9|45855.9|43
1714107300000|2024-04-26 04:55:00|45878.5|45858.5|45876.3|45856.3|45893.6|45873.6|45876|45856|14
1714107600000|2024-04-26 05:00:00|45876.2|45856.2|45881.4|45861.4|45881.5|45861.5|45858.8|45838.8|30
1714107900000|2024-04-26 05:05:00|45881.5|45861.5|45871.5|45851.5|45886.3|45866.3|45871.4|45851.4|31
1714108200000|2024-04-26 05:10:00|45874|45854|45879.2|45859.2|45884.1|45864.1|45866.5|45846.5|29
1714108500000|2024-04-26 05:15:00|45876.7|45856.7|45913.7|45893.7|45921.1|45901.1|45876.7|45856.7|102
1714108800000|2024-04-26 05:20:00|45911.2|45891.2|45900.9|45880.9|45913.8|45893.8|45886.2|45866.2|60
1714109100000|2024-04-26 05:25:00|45901|45881|45888.3|45868.3|45903.5|45883.5|45885.5|45865.5|84
1714109400000|2024-04-26 05:30:00|45888.1|45868.1|45953.2|45933.2|45953.3|45933.3|45888.1|45868.1|218
1714109700000|2024-04-26 05:35:00|45953.3|45933.3|45880.6|45860.6|45960.7|45940.7|45880.6|45860.6|165
1714110000000|2024-04-26 05:40:00|45878|45858|45875.5|45855.5|45890.7|45870.7|45855.5|45835.5|123
1714110300000|2024-04-26 05:45:00|45878|45858|45923.3|45903.3|45933.4|45913.4|45878|45858|151
1714110600000|2024-04-26 05:50:00|45923.4|45903.4|45993.8|45973.8|45998.3|45978.3|45920.8|45900.8|198
1714110900000|2024-04-26 05:55:00|45993.9|45973.9|45990.5|45970.5|46050.5|46030.5|45975.7|45955.7|252
1714111200000|2024-04-26 06:00:00|45990.4|45970.4|45923|45903|45990.4|45970.4|45918|45898|194
1714111500000|2024-04-26 06:05:00|45920.6|45900.6|45915.6|45895.6|45963.1|45943.1|45898.1|45878.1|179
1714111800000|2024-04-26 06:10:00|45913.2|45893.2|45883|45863|45925.9|45905.9|45868|45848|129
1714112100000|2024-04-26 06:15:00|45882.9|45862.9|45952.8|45932.8|45955.6|45935.6|45860.4|45840.4|205
1714112400000|2024-04-26 06:20:00|45950.3|45930.3|45941.1|45921.1|45978.1|45958.1|45903.5|45883.5|218
1714112700000|2024-04-26 06:25:00|45938.7|45918.7|45890.8|45870.8|45943.7|45923.7|45886|45866|157
1714113000000|2024-04-26 06:30:00|45888.3|45868.3|45913.4|45893.4|45933.5|45913.5|45885.8|45865.8|127
1714113300000|2024-04-26 06:35:00|45913.5|45893.5|45981|45961|45986|45966|45908.5|45888.5|203
1714113600000|2024-04-26 06:40:00|45983.5|45963.5|46016.2|45996.2|46018.8|45998.8|45951.2|45931.2|245
1714113900000|2024-04-26 06:45:00|46018.6|45998.6|46073.8|46053.8|46083.7|46063.7|45991.2|45971.2|359
1714114200000|2024-04-26 06:50:00|46076.2|46056.2|46121.2|46101.2|46126.3|46106.3|46073.9|46053.9|415
1714114500000|2024-04-26 06:55:00|46121.3|46101.3|46106.5|46086.5|46136.2|46116.2|46099|46079|260
1714114800000|2024-04-26 07:00:00|46111.5|46091.5|46029.2|46009.2|46111.6|46091.6|46013.9|45993.9|205
1714115100000|2024-04-26 07:05:00|46029|46009|45976.8|45956.8|46031.7|46011.7|45976.6|45956.6|156
1714115400000|2024-04-26 07:10:00|45976.6|45956.6|45946.9|45926.9|45976.6|45956.6|45919.4|45899.4|211
1714115700000|2024-04-26 07:15:00|45949.4|45929.4|45955|45935|45957.6|45937.6|45905|45885|561
1714116000000|2024-04-26 07:20:00|45957.4|45937.4|45947.3|45927.3|45982.5|45962.5|45947.2|45927.2|535
1714116300000|2024-04-26 07:25:00|45947.4|45927.4|45994.8|45974.8|45994.8|45974.8|45947.4|45927.4|171
1714116600000|2024-04-26 07:30:00|45994.7|45974.7|45999.2|45979.2|46004.8|45984.8|45964.4|45944.4|133
1714116900000|2024-04-26 07:35:00|45996.8|45976.8|46042|46022|46046.8|46026.8|45984.2|45964.2|257
1714117200000|2024-04-26 07:40:00|46042.1|46022.1|46067.3|46047.3|46067.3|46047.3|46037.2|46017.2|126
1714117500000|2024-04-26 07:45:00|46067.1|46047.1|46072.6|46052.6|46087|46067|46061.9|46041.9|112
1714117800000|2024-04-26 07:50:00|46075|46055|46069.9|46049.9|46097.5|46077.5|46069.9|46049.9|112
1714118100000|2024-04-26 07:55:00|46070|46050|45977.6|45957.6|46072.5|46052.5|45957.5|45937.5|326
1714118400000|2024-04-26 08:00:00|45975.2|45955.2|45945.1|45925.1|45997.7|45977.7|45925.1|45905.1|366
1714118700000|2024-04-26 08:05:00|45942.7|45922.7|45997.7|45977.7|46025.1|46005.1|45942.6|45922.6|143
1714119000000|2024-04-26 08:10:00|45995.1|45975.1|46097.7|46077.7|46100.3|46080.3|45987.7|45967.7|223
1714119300000|2024-04-26 08:15:00|46095.1|46075.1|46047.4|46027.4|46097.7|46077.7|46044.8|46024.8|131
1714119600000|2024-04-26 08:20:00|46044.8|46024.8|46046.7|46026.7|46089.7|46069.7|46034.4|46014.4|136
1714119900000|2024-04-26 08:25:00|46046.8|46026.8|46064.1|46044.1|46068.9|46048.9|46019.4|45999.4|138
1714120200000|2024-04-26 08:30:00|46064|46044|46111.5|46091.5|46116.6|46096.6|46061.2|46041.2|178
1714120500000|2024-04-26 08:35:00|46111.4|46091.4|46138.7|46118.7|46146.1|46126.1|46076.6|46056.6|200
1714120800000|2024-04-26 08:40:00|46138.5|46118.5|46105.5|46085.5|46138.6|46118.6|46100.8|46080.8|170
1714121100000|2024-04-26 08:45:00|46105.6|46085.6|46105.4|46085.4|46123.2|46103.2|46080.5|46060.5|222
1714121400000|2024-04-26 08:50:00|46105.5|46085.5|45978|45958|46105.5|46085.5|45972.9|45952.9|322
1714121700000|2024-04-26 08:55:00|45977.8|45957.8|45957.8|45937.8|45977.8|45957.8|45945.3|45925.3|247
1714122000000|2024-04-26 09:00:00|45955.4|45935.4|46000.7|45980.7|46000.7|45980.7|45933.1|45913.1|244
1714122300000|2024-04-26 09:05:00|46003.1|45983.1|46046|46026|46046|46026|45998.1|45978.1|168
1714122600000|2024-04-26 09:10:00|46043.6|46023.6|46010.6|45990.6|46046.1|46026.1|46000.7|45980.7|153
1714122900000|2024-04-26 09:15:00|46010.7|45990.7|46038|46018|46038.2|46018.2|46005.5|45985.5|99
1714123200000|2024-04-26 09:20:00|46040.5|46020.5|45990.2|45970.2|46040.5|46020.5|45985.3|45965.3|121
1714123500000|2024-04-26 09:25:00|45987.7|45967.7|46002.7|45982.7|46007.6|45987.6|45985.3|45965.3|62
1714123800000|2024-04-26 09:30:00|46002.6|45982.6|45995.1|45975.1|46002.6|45982.6|45984.9|45964.9|115
1714124100000|2024-04-26 09:35:00|45997.6|45977.6|46028|46008|46028|46008|45997.6|45977.6|159
1714124400000|2024-04-26 09:40:00|46025.6|46005.6|46023|46003|46025.6|46005.6|46008.1|45988.1|100
1714124700000|2024-04-26 09:45:00|46022.8|46002.8|46021.1|46001.1|46025.9|46005.9|46015.3|45995.3|122
1714125000000|2024-04-26 09:50:00|46021|46001|46033.6|46013.6|46033.7|46013.7|46016.1|45996.1|168
1714125300000|2024-04-26 09:55:00|46033.7|46013.7|46026.1|46006.1|46048.7|46028.7|46021.2|46001.2|180
1714125600000|2024-04-26 10:00:00|46026.2|46006.2|46016.3|45996.3|46038.9|46018.9|46016.2|45996.2|139
1714125900000|2024-04-26 10:05:00|46016.2|45996.2|45970.8|45950.8|46016.2|45996.2|45963.5|45943.5|190
1714126200000|2024-04-26 10:10:00|45968.2|45948.2|45966.1|45946.1|45968.3|45948.3|45916.3|45896.3|144
1714126500000|2024-04-26 10:15:00|45966.2|45946.2|45996|45976|46001.1|45981.1|45955.9|45935.9|119
1714126800000|2024-04-26 10:20:00|45996.1|45976.1|45976|45956|46003.6|45983.6|45973.5|45953.5|89
1714127100000|2024-04-26 10:25:00|45973.6|45953.6|45948.5|45928.5|45976.1|45956.1|45945.9|45925.9|78
1714127400000|2024-04-26 10:30:00|45948.4|45928.4|45983.3|45963.3|46005.9|45985.9|45938.6|45918.6|103
1714127700000|2024-04-26 10:35:00|45983.2|45963.2|45983.1|45963.1|45985.6|45965.6|45961|45941|205
1714128000000|2024-04-26 10:40:00|45980.7|45960.7|45985.4|45965.4|45993.1|45973.1|45980.7|45960.7|97
1714128300000|2024-04-26 10:45:00|45985.3|45965.3|45952.8|45932.8|45993.1|45973.1|45952.8|45932.8|175
1714128600000|2024-04-26 10:50:00|45947.8|45927.8|45952.8|45932.8|45960.4|45940.4|45940.4|45920.4|129
1714128900000|2024-04-26 10:55:00|45950.4|45930.4|45955.4|45935.4|45955.5|45935.5|45938|45918|117
1714129200000|2024-04-26 11:00:00|45955.5|45935.5|45958.2|45938.2|45963.2|45943.2|45950.6|45930.6|142
1714129500000|2024-04-26 11:05:00|45955.7|45935.7|45985.6|45965.6|45990.6|45970.6|45955.7|45935.7|86
1714129800000|2024-04-26 11:10:00|45988|45968|45955.7|45935.7|45995.5|45975.5|45945.5|45925.5|114
1714130100000|2024-04-26 11:15:00|45958.1|45938.1|45958.2|45938.2|45970.6|45950.6|45955.7|45935.7|70
1714130400000|2024-04-26 11:20:00|45958.1|45938.1|45955.6|45935.6|45965.6|45945.6|45953.2|45933.2|121
1714130700000|2024-04-26 11:25:00|45953.2|45933.2|45945.7|45925.7|45958|45938|45935.6|45915.6|96
1714131000000|2024-04-26 11:30:00|45945.8|45925.8|45965.6|45945.6|45973.2|45953.2|45945.7|45925.7|138
1714131300000|2024-04-26 11:35:00|45965.5|45945.5|45943.3|45923.3|45965.5|45945.5|45930.7|45910.7|86
1714131600000|2024-04-26 11:40:00|45943.2|45923.2|45930.5|45910.5|45943.2|45923.2|45910.7|45890.7|447
1714131900000|2024-04-26 11:45:00|45928.1|45908.1|45911|45891|45935.9|45915.9|45911|45891|131
1714132200000|2024-04-26 11:50:00|45903.4|45883.4|45895.9|45875.9|45906.1|45886.1|45885.9|45865.9|86
1714132500000|2024-04-26 11:55:00|45896|45876|45927|45907|45934.5|45914.5|45893.8|45873.8|238
1714132800000|2024-04-26 12:00:00|45929.4|45909.4|45935.8|45915.8|45942.2|45922.2|45915.2|45895.2|364
1714133100000|2024-04-26 12:05:00|45930.9|45910.9|45930.8|45910.8|45944.9|45924.9|45926.6|45906.6|742
1714133400000|2024-04-26 12:10:00|45930.9|45910.9|45867.9|45847.9|45930.9|45910.9|45863.1|45843.1|1055
1714133700000|2024-04-26 12:15:00|45868|45848|45851.8|45831.8|45882.8|45862.8|45851.8|45831.8|381
1714134000000|2024-04-26 12:20:00|45849.4|45829.4|45809.3|45789.3|45854.3|45834.3|45809.3|45789.3|280
1714134300000|2024-04-26 12:25:00|45811.8|45791.8|45803.7|45783.7|45821.7|45801.7|45779.4|45759.4|459
1714134600000|2024-04-26 12:30:00|45806.1|45786.1|45898.2|45878.2|45912.9|45892.9|45803.6|45783.6|590
1714134900000|2024-04-26 12:35:00|45898.1|45878.1|45918.4|45898.4|45933.4|45913.4|45872.8|45852.8|216
1714135200000|2024-04-26 12:40:00|45915.9|45895.9|45910.8|45890.8|45915.9|45895.9|45865.8|45845.8|335
1714135500000|2024-04-26 12:45:00|45911|45891|45841|45821|45933.3|45913.3|45825.8|45805.8|335
1714135800000|2024-04-26 12:50:00|45843.4|45823.4|45841.2|45821.2|45858.5|45838.5|45808.7|45788.7|256
1714136100000|2024-04-26 12:55:00|45843.7|45823.7|45911.3|45891.3|45941.3|45921.3|45843.7|45823.7|491
1714136400000|2024-04-26 13:00:00|45916.2|45896.2|45893.8|45873.8|45954.2|45934.2|45846.2|45826.2|611
1714136700000|2024-04-26 13:05:00|45891.4|45871.4|45838.8|45818.8|45891.4|45871.4|45798.7|45778.7|378
1714137000000|2024-04-26 13:10:00|45838.9|45818.9|45804|45784|45881.7|45861.7|45804|45784|325
1714137300000|2024-04-26 13:15:00|45803.9|45783.9|45869.2|45849.2|45869.3|45849.3|45801.4|45781.4|329
1714137600000|2024-04-26 13:20:00|45869.3|45849.3|45878.8|45858.8|45913.8|45893.8|45861.7|45841.7|546
1714137900000|2024-04-26 13:25:00|45881.3|45861.3|45879.1|45859.1|45921.4|45901.4|45873.6|45853.6|275
1714138200000|2024-04-26 13:30:00|45879.2|45859.2|45929.3|45909.3|45931.6|45911.6|45866.6|45846.6|311
1714138500000|2024-04-26 13:35:00|45929.2|45909.2|45969.2|45949.2|46001.8|45981.8|45899.1|45879.1|483
1714138800000|2024-04-26 13:40:00|45971.6|45951.6|45903.6|45883.6|45971.6|45951.6|45885.7|45865.7|920
1714139100000|2024-04-26 13:45:00|45903.7|45883.7|45891.1|45871.1|45903.7|45883.7|45823.3|45803.3|339
1714139400000|2024-04-26 13:50:00|45891|45871|45843|45823|45895.9|45875.9|45843|45823|247
1714139700000|2024-04-26 13:55:00|45840.5|45820.5|45875.6|45855.6|45880.6|45860.6|45823.2|45803.2|300
1714140000000|2024-04-26 14:00:00|45875.8|45855.8|45948.4|45928.4|45958.6|45938.6|45875.7|45855.7|365
1714140300000|2024-04-26 14:05:00|45948.5|45928.5|45923.5|45903.5|45963.8|45943.8|45918.5|45898.5|263
1714140600000|2024-04-26 14:10:00|45923.4|45903.4|45918.6|45898.6|45931.1|45911.1|45888.7|45868.7|133
1714140900000|2024-04-26 14:15:00|45916.2|45896.2|45898.7|45878.7|45921.3|45901.3|45888.7|45868.7|215
1714141200000|2024-04-26 14:20:00|45898.8|45878.8|45860.8|45840.8|45903.9|45883.9|45858.4|45838.4|204
1714141500000|2024-04-26 14:25:00|45860.7|45840.7|45793.2|45773.2|45860.7|45840.7|45793.2|45773.2|241
1714141800000|2024-04-26 14:30:00|45793.1|45773.1|45683.5|45663.5|45793.1|45773.1|45658.6|45638.6|544
1714142100000|2024-04-26 14:35:00|45683.6|45663.6|45538.7|45518.7|45711|45691|45538.7|45518.7|540
1714142400000|2024-04-26 14:40:00|45541.2|45521.2|45548.5|45528.5|45586.2|45566.2|45478.4|45458.4|763
1714142700000|2024-04-26 14:45:00|45548.4|45528.4|45568.4|45548.4|45603.5|45583.5|45543.5|45523.5|404
1714143000000|2024-04-26 14:50:00|45570.9|45550.9|45460.7|45440.7|45570.9|45550.9|45433.3|45413.3|579
1714143300000|2024-04-26 14:55:00|45458.3|45438.3|45561.2|45541.2|45576|45556|45455.6|45435.6|338
1714143600000|2024-04-26 15:00:00|45563.7|45543.7|45683.6|45663.6|45683.6|45663.6|45553.4|45533.4|477
1714143900000|2024-04-26 15:05:00|45686|45666|45581.2|45561.2|45696.1|45676.1|45578.6|45558.6|474
1714144200000|2024-04-26 15:10:00|45578.8|45558.8|45566.3|45546.3|45608.6|45588.6|45533.5|45513.5|269
1714144500000|2024-04-26 15:15:00|45566.2|45546.2|45513.6|45493.6|45586.2|45566.2|45513.4|45493.4|259
1714144800000|2024-04-26 15:20:00|45513.7|45493.7|45518.7|45498.7|45533.7|45513.7|45478.7|45458.7|337
1714145100000|2024-04-26 15:25:00|45518.6|45498.6|45616|45596|45618.6|45598.6|45516.3|45496.3|261
1714145400000|2024-04-26 15:30:00|45616.1|45596.1|45639.1|45619.1|45681.2|45661.2|45591|45571|454
1714145700000|2024-04-26 15:35:00|45639.2|45619.2|45673.7|45653.7|45703.8|45683.8|45639.2|45619.2|198
1714146000000|2024-04-26 15:40:00|45673.6|45653.6|45766.3|45746.3|45766.3|45746.3|45671.2|45651.2|160
1714146300000|2024-04-26 15:45:00|45766.4|45746.4|45738.7|45718.7|45773.8|45753.8|45721.2|45701.2|155
1714146600000|2024-04-26 15:50:00|45736.1|45716.1|45696.4|45676.4|45738.6|45718.6|45668.6|45648.6|211
1714146900000|2024-04-26 15:55:00|45698.9|45678.9|45687|45667|45714|45694|45672|45652|384
1714147200000|2024-04-26 16:00:00|45684.5|45664.5|45714|45694|45718.9|45698.9|45671.9|45651.9|164
1714147500000|2024-04-26 16:05:00|45714.1|45694.1|45719.4|45699.4|45719.4|45699.4|45686.5|45666.5|168
1714147800000|2024-04-26 16:10:00|45719.5|45699.5|45701.6|45681.6|45734.4|45714.4|45699.1|45679.1|153
1714148100000|2024-04-26 16:15:00|45701.7|45681.7|45713.9|45693.9|45736.4|45716.4|45701.7|45681.7|474
1714148400000|2024-04-26 16:20:00|45713.7|45693.7|45713.8|45693.8|45728.8|45708.8|45708.9|45688.9|110
1714148700000|2024-04-26 16:25:00|45713.7|45693.7|45688.9|45668.9|45718.8|45698.8|45683.8|45663.8|152
1714149000000|2024-04-26 16:30:00|45688.8|45668.8|45679|45659|45709|45689|45678.8|45658.8|201
1714149300000|2024-04-26 16:35:00|45678.9|45658.9|45706.6|45686.6|45706.6|45686.6|45664|45644|234
1714149600000|2024-04-26 16:40:00|45704.1|45684.1|45716.8|45696.8|45736.6|45716.6|45696.6|45676.6|166
1714149900000|2024-04-26 16:45:00|45716.9|45696.9|45708.8|45688.8|45719.3|45699.3|45699.3|45679.3|306
1714150200000|2024-04-26 16:50:00|45708.9|45688.9|45721.5|45701.5|45726.5|45706.5|45706.4|45686.4|356
1714150500000|2024-04-26 16:55:00|45723.8|45703.8|45724.2|45704.2|45746.8|45726.8|45696.7|45676.7|603
1714150800000|2024-04-26 17:00:00|45724.1|45704.1|45708.9|45688.9|45726.8|45706.8|45708.9|45688.9|176
1714151100000|2024-04-26 17:05:00|45709|45689|45726.5|45706.5|45726.5|45706.5|45709|45689|32
1714151400000|2024-04-26 17:10:00|45729.1|45709.1|45741.4|45721.4|45746.4|45726.4|45729|45709|56
1714151700000|2024-04-26 17:15:00|45741.3|45721.3|45708.6|45688.6|45741.4|45721.4|45708.6|45688.6|124
1714152000000|2024-04-26 17:20:00|45708.4|45688.4|45720.6|45700.6|45720.6|45700.6|45703.4|45683.4|73
1714152300000|2024-04-26 17:25:00|45720.7|45700.7|45717.9|45697.9|45725.5|45705.5|45717.9|45697.9|44
1714152600000|2024-04-26 17:30:00|45720.3|45700.3|45730.3|45710.3|45732.7|45712.7|45712.8|45692.8|135
1714152900000|2024-04-26 17:35:00|45732.8|45712.8|45730.5|45710.5|45737.9|45717.9|45727.9|45707.9|47
1714153200000|2024-04-26 17:40:00|45732.9|45712.9|45750.5|45730.5|45750.5|45730.5|45727.9|45707.9|24
1714153500000|2024-04-26 17:45:00|45755.4|45735.4|45767.8|45747.8|45812.7|45792.7|45755.4|45735.4|144
1714153800000|2024-04-26 17:50:00|45770.3|45750.3|45770.7|45750.7|45788.2|45768.2|45757.7|45737.7|79
1714154100000|2024-04-26 17:55:00|45773.3|45753.3|45753.5|45733.5|45775.7|45755.7|45753.4|45733.4|62
1714154400000|2024-04-26 18:00:00|45751.1|45731.1|45748.4|45728.4|45753.6|45733.6|45748.4|45728.4|7
1714154700000|2024-04-26 18:05:00|45743.5|45723.5|45736.1|45716.1|45743.5|45723.5|45733.6|45713.6|30
1714155000000|2024-04-26 18:10:00|45738.5|45718.5|45741.4|45721.4|45741.4|45721.4|45736.2|45716.2|31
1714155300000|2024-04-26 18:15:00|45743.9|45723.9|45738.8|45718.8|45744|45724|45736.4|45716.4|17
1714155600000|2024-04-26 18:20:00|45738.7|45718.7|45738.7|45718.7|45741.2|45721.2|45733.7|45713.7|6
1714155900000|2024-04-26 18:25:00|45738.6|45718.6|45743.8|45723.8|45743.8|45723.8|45736.2|45716.2|32
1714156200000|2024-04-26 18:30:00|45743.9|45723.9|45751.6|45731.6|45754|45734|45739.2|45719.2|21
1714156500000|2024-04-26 18:35:00|45754|45734|45779.1|45759.1|45781.6|45761.6|45751.6|45731.6|23
1714156800000|2024-04-26 18:40:00|45781.5|45761.5|45774.1|45754.1|45789|45769|45774|45754|5
1714157100000|2024-04-26 18:45:00|45774.2|45754.2|45793.9|45773.9|45803.8|45783.8|45774.2|45754.2|35
1714157400000|2024-04-26 18:50:00|45791.4|45771.4|45789|45769|45794|45774|45788.9|45768.9|17
1714157700000|2024-04-26 18:55:00|45786.5|45766.5|45804|45784|45808.8|45788.8|45786.5|45766.5|23
1714158000000|2024-04-26 19:00:00|45806.4|45786.4|45784.1|45764.1|45809|45789|45784.1|45764.1|81
1714158300000|2024-04-26 19:05:00|45784|45764|45801.6|45781.6|45801.7|45781.7|45781.7|45761.7|39
1714158600000|2024-04-26 19:10:00|45799.2|45779.2|45809.3|45789.3|45809.3|45789.3|45799.2|45779.2|36
1714158900000|2024-04-26 19:15:00|45809.2|45789.2|45809.7|45789.7|45809.7|45789.7|45797.2|45777.2|101
1714159200000|2024-04-26 19:20:00|45809.8|45789.8|45794.1|45774.1|45812.5|45792.5|45794.1|45774.1|107
1714159500000|2024-04-26 19:25:00|45791.6|45771.6|45784.6|45764.6|45791.6|45771.6|45774.3|45754.3|26
1714159800000|2024-04-26 19:30:00|45787.1|45767.1|45774.7|45754.7|45787.2|45767.2|45772.2|45752.2|39
1714160100000|2024-04-26 19:35:00|45774.8|45754.8|45764.6|45744.6|45782.2|45762.2|45764.6|45744.6|11
1714160400000|2024-04-26 19:40:00|45767|45747|45769.2|45749.2|45774.5|45754.5|45764.4|45744.4|41
1714160700000|2024-04-26 19:45:00|45769.3|45749.3|45774.4|45754.4|45776.9|45756.9|45766.9|45746.9|9
1714161000000|2024-04-26 19:50:00|45774.3|45754.3|45784.2|45764.2|45789.1|45769.1|45773.9|45753.9|51
1714161300000|2024-04-26 19:55:00|45784.3|45764.3|45784.4|45764.4|45789.4|45769.4|45781.9|45761.9|41
1714161600000|2024-04-26 20:00:00|45784.3|45764.3|45780.9|45760.9|45788.5|45768.5|45771.5|45751.5|46
1714161900000|2024-04-26 20:05:00|45780.8|45760.8|45781.4|45761.4|45783.8|45763.8|45773.4|45753.4|55
1714162200000|2024-04-26 20:10:00|45783.8|45763.8|45786.1|45766.1|45788.6|45768.6|45781.4|45761.4|2
1714162500000|2024-04-26 20:15:00|45786.2|45766.2|45783.3|45763.3|45788.6|45768.6|45778.5|45758.5|17
1714162800000|2024-04-26 20:20:00|45780.9|45760.9|45783.6|45763.6|45786.1|45766.1|45780.9|45760.9|1
1714163100000|2024-04-26 20:25:00|45786.1|45766.1|45783.3|45763.3|45786.1|45766.1|45780.9|45760.9|14
1714163400000|2024-04-26 20:30:00|45785.8|45765.8|45791|45771|45791|45771|45785.8|45765.8|7
1714163700000|2024-04-26 20:35:00|45791.1|45771.1|45810.8|45790.8|45813.2|45793.2|45791.1|45771.1|18
1714164000000|2024-04-26 20:40:00|45813.2|45793.2|45810.6|45790.6|45818.5|45798.5|45810.6|45790.6|8
1714164300000|2024-04-26 20:45:00|45813|45793|45835.8|45815.8|45835.8|45815.8|45813|45793|20
1714164600000|2024-04-26 20:50:00|45836|45816|45853.8|45833.8|45856.2|45836.2|45836|45816|48
1714164900000|2024-04-26 20:55:00|45856.3|45836.3|45885.9|45865.9|45885.9|45865.9|45853.8|45833.8|16
1714341600000|2024-04-28 22:00:00|45869.9|45849.9|45832.4|45812.4|45879.9|45859.9|45829.9|45809.9|208
1714341900000|2024-04-28 22:05:00|45829.9|45809.9|45862.4|45842.4|45869.9|45849.9|45829.9|45809.9|110
1714342200000|2024-04-28 22:10:00|45859.9|45839.9|45939.9|45919.9|45939.9|45919.9|45857.4|45837.4|173
1714342500000|2024-04-28 22:15:00|45947.4|45927.4|45924.9|45904.9|45947.4|45927.4|45919.9|45899.9|68
1714342800000|2024-04-28 22:20:00|45922.4|45902.4|45920|45900|45924.9|45904.9|45902.5|45882.5|61
1714343100000|2024-04-28 22:25:00|45922.5|45902.5|45942.5|45922.5|45947.5|45927.5|45922.5|45902.5|48
1714343400000|2024-04-28 22:30:00|45937.5|45917.5|45915|45895|45937.5|45917.5|45912.5|45892.5|69
1714343700000|2024-04-28 22:35:00|45912.5|45892.5|45907.5|45887.5|45915|45895|45907.5|45887.5|76
1714344000000|2024-04-28 22:40:00|45905|45885|45910|45890|45910|45890|45905|45885|14
1714344300000|2024-04-28 22:45:00|45907.5|45887.5|45905|45885|45910|45890|45905|45885|29
1714344600000|2024-04-28 22:50:00|45895|45875|45900|45880|45900|45880|45887.5|45867.5|50
1714344900000|2024-04-28 22:55:00|45905|45885|45905|45885|45905|45885|45892.5|45872.5|31
1714345200000|2024-04-28 23:00:00|45907.5|45887.5|45890|45870|45915|45895|45797.5|45777.5|132
1714345500000|2024-04-28 23:05:00|45885|45865|45897.5|45877.5|45897.5|45877.5|45872.5|45852.5|63
1714345800000|2024-04-28 23:10:00|45895|45875|45880|45860|45895|45875|45880|45860|42
1714346100000|2024-04-28 23:15:00|45877.5|45857.5|45872.5|45852.5|45877.5|45857.5|45862.5|45842.5|40
1714346400000|2024-04-28 23:20:00|45872.6|45852.6|45890.1|45870.1|45892.6|45872.6|45870.1|45850.1|35
1714346700000|2024-04-28 23:25:00|45887.6|45867.6|45905.1|45885.1|45907.6|45887.6|45887.6|45867.6|17
1714347000000|2024-04-28 23:30:00|45907.6|45887.6|45912.6|45892.6|45915.1|45895.1|45905.1|45885.1|28
1714347300000|2024-04-28 23:35:00|45910.1|45890.1|45917.6|45897.6|45930.1|45910.1|45907.6|45887.6|78
1714347600000|2024-04-28 23:40:00|45915.1|45895.1|45907.6|45887.6|45915.1|45895.1|45902.6|45882.6|25
1714347900000|2024-04-28 23:45:00|45910.1|45890.1|45912.6|45892.6|45920.1|45900.1|45910.1|45890.1|56
1714348200000|2024-04-28 23:50:00|45915.1|45895.1|45915.1|45895.1|45927.6|45907.6|45915.1|45895.1|39
1714348500000|2024-04-28 23:55:00|45917.6|45897.6|45905.1|45885.1|45922.6|45902.6|45900.1|45880.1|70
1714348800000|2024-04-29 00:00:00|45907.6|45887.6|45887.7|45867.7|45927.6|45907.6|45877.6|45857.6|133
1714349100000|2024-04-29 00:05:00|45890.2|45870.2|45850.2|45830.2|45890.2|45870.2|45847.7|45827.7|146
1714349400000|2024-04-29 00:10:00|45847.7|45827.7|45850.2|45830.2|45867.7|45847.7|45845.2|45825.2|75
1714349700000|2024-04-29 00:15:00|45847.7|45827.7|45837.7|45817.7|45860.2|45840.2|45835.2|45815.2|130
1714350000000|2024-04-29 00:20:00|45832.7|45812.7|45832.7|45812.7|45835.2|45815.2|45827.7|45807.7|36
1714350300000|2024-04-29 00:25:00|45830.2|45810.2|45817.7|45797.7|45832.7|45812.7|45817.7|45797.7|105
1714350600000|2024-04-29 00:30:00|45815.2|45795.2|45837.7|45817.7|45847.7|45827.7|45815.2|45795.2|50
1714350900000|2024-04-29 00:35:00|45835.2|45815.2|45837.7|45817.7|45855.2|45835.2|45835.2|45815.2|69
1714351200000|2024-04-29 00:40:00|45835.2|45815.2|45845.2|45825.2|45847.7|45827.7|45827.7|45807.7|47
1714351500000|2024-04-29 00:45:00|45847.7|45827.7|45835.3|45815.3|45852.7|45832.7|45832.8|45812.8|53
1714351800000|2024-04-29 00:50:00|45837.8|45817.8|45860.3|45840.3|45860.3|45840.3|45837.8|45817.8|96
1714352100000|2024-04-29 00:55:00|45862.8|45842.8|45865.3|45845.3|45872.8|45852.8|45845.3|45825.3|196
1714352400000|2024-04-29 01:00:00|45867.8|45847.8|45807.8|45787.8|45867.8|45847.8|45767.8|45747.8|834
1714352700000|2024-04-29 01:05:00|45805.3|45785.3|45795.3|45775.3|45880.3|45860.3|45795.3|45775.3|465
1714353000000|2024-04-29 01:10:00|45792.8|45772.8|45727.8|45707.8|45822.8|45802.8|45717.8|45697.8|391
1714353300000|2024-04-29 01:15:00|45732.8|45712.8|45770.3|45750.3|45772.8|45752.8|45670.3|45650.3|534
1714353600000|2024-04-29 01:20:00|45767.8|45747.8|45767.8|45747.8|45792.8|45772.8|45740.3|45720.3|249
1714353900000|2024-04-29 01:25:00|45770.3|45750.3|45822.8|45802.8|45822.8|45802.8|45750.3|45730.3|209
1714354200000|2024-04-29 01:30:00|45820.3|45800.3|45817.9|45797.9|45827.9|45807.9|45770.3|45750.3|272
1714354500000|2024-04-29 01:35:00|45820.4|45800.4|45912.9|45892.9|45920.4|45900.4|45792.9|45772.9|607
1714354800000|2024-04-29 01:40:00|45915.4|45895.4|45935.4|45915.4|45935.4|45915.4|45857.9|45837.9|407
1714355100000|2024-04-29 01:45:00|45932.9|45912.9|45890.4|45870.4|45940.4|45920.4|45872.9|45852.9|596
1714355400000|2024-04-29 01:50:00|45892.9|45872.9|45880.4|45860.4|45907.9|45887.9|45847.9|45827.9|289
1714355700000|2024-04-29 01:55:00|45882.9|45862.9|45937.9|45917.9|45945.4|45925.4|45882.9|45862.9|278
1714356000000|2024-04-29 02:00:00|45940.4|45920.4|45902.9|45882.9|45942.9|45922.9|45867.9|45847.9|328
1714356300000|2024-04-29 02:05:00|45900.4|45880.4|45985.4|45965.4|45985.4|45965.4|45895.4|45875.4|215
1714356600000|2024-04-29 02:10:00|45982.9|45962.9|45992.9|45972.9|46005.4|45985.4|45970.4|45950.4|240
1714356900000|2024-04-29 02:15:00|45990.4|45970.4|46005.4|45985.4|46005.4|45985.4|45982.9|45962.9|111
1714357200000|2024-04-29 02:20:00|46003|45983|45990.5|45970.5|46008|45988|45985.5|45965.5|74
1714357500000|2024-04-29 02:25:00|45993|45973|46008|45988|46008|45988|45988|45968|115
1714357800000|2024-04-29 02:30:00|46005.5|45985.5|46043|46023|46048|46028|46005.5|45985.5|322
1714358100000|2024-04-29 02:35:00|46045.5|46025.5|46023|46003|46075.5|46055.5|46020.5|46000.5|218
1714358400000|2024-04-29 02:40:00|46025.5|46005.5|46028|46008|46028|46008|46010.5|45990.5|141
1714358700000|2024-04-29 02:45:00|46030.5|46010.5|45983|45963|46040.5|46020.5|45980.5|45960.5|237
1714359000000|2024-04-29 02:50:00|45980.5|45960.5|46015.5|45995.5|46023|46003|45965.5|45945.5|166
1714359300000|2024-04-29 02:55:00|46013|45993|46040.5|46020.5|46070.5|46050.5|46000.5|45980.5|266
1714359600000|2024-04-29 03:00:00|46038|46018|46075.5|46055.5|46080.5|46060.5|45998|45978|309
1714359900000|2024-04-29 03:05:00|46078|46058|46010.6|45990.6|46093|46073|46008.1|45988.1|223
1714360200000|2024-04-29 03:10:00|46008.1|45988.1|46020.6|46000.6|46043.1|46023.1|46008.1|45988.1|108
1714360500000|2024-04-29 03:15:00|46023.1|46003.1|46040.6|46020.6|46055.6|46035.6|46023.1|46003.1|164
1714360800000|2024-04-29 03:20:00|46043.1|46023.1|46020.6|46000.6|46065.6|46045.6|46005.6|45985.6|441
1714361100000|2024-04-29 03:25:00|46018.1|45998.1|46013.1|45993.1|46020.6|46000.6|45998.1|45978.1|145
1714361400000|2024-04-29 03:30:00|46015.6|45995.6|46018.1|45998.1|46028.1|46008.1|46013.1|45993.1|81
1714361700000|2024-04-29 03:35:00|46013.1|45993.1|46048.1|46028.1|46053.1|46033.1|46013.1|45993.1|34
1714362000000|2024-04-29 03:40:00|46050.6|46030.6|46005.7|45985.7|46055.6|46035.6|45995.6|45975.6|137
1714362300000|2024-04-29 03:45:00|46003.2|45983.2|45988.2|45968.2|46013.2|45993.2|45978.2|45958.2|68
1714362600000|2024-04-29 03:50:00|45985.7|45965.7|46000.7|45980.7|46000.7|45980.7|45985.7|45965.7|6
1714362900000|2024-04-29 03:55:00|46003.2|45983.2|46015.7|45995.7|46015.7|45995.7|45993.2|45973.2|18
1714363200000|2024-04-29 04:00:00|46020.7|46000.7|45988.2|45968.2|46020.7|46000.7|45988.2|45968.2|51
1714363500000|2024-04-29 04:05:00|45985.7|45965.7|46010.7|45990.7|46020.7|46000.7|45978.2|45958.2|144
1714363800000|2024-04-29 04:10:00|46013.2|45993.2|46048.2|46028.2|46050.7|46030.7|46010.7|45990.7|106
1714364100000|2024-04-29 04:15:00|46045.7|46025.7|46073.2|46053.2|46075.7|46055.7|46040.7|46020.7|123
1714364400000|2024-04-29 04:20:00|46070.7|46050.7|46038.2|46018.2|46080.7|46060.7|46035.7|46015.7|171
1714364700000|2024-04-29 04:25:00|46035.7|46015.7|46003.2|45983.2|46038.2|46018.2|45998.2|45978.2|64
1714365000000|2024-04-29 04:30:00|46008.2|45988.2|46005.7|45985.7|46008.2|45988.2|45958.2|45938.2|129
1714365300000|2024-04-29 04:35:00|46008.2|45988.2|46033.3|46013.3|46033.3|46013.3|46003.3|45983.3|62
1714365600000|2024-04-29 04:40:00|46030.8|46010.8|46018.3|45998.3|46035.8|46015.8|46008.3|45988.3|59
1714365900000|2024-04-29 04:45:00|46020.8|46000.8|46025.8|46005.8|46035.8|46015.8|46020.8|46000.8|71
1714366200000|2024-04-29 04:50:00|46028.3|46008.3|46040.8|46020.8|46053.3|46033.3|46025.8|46005.8|62
1714366500000|2024-04-29 04:55:00|46038.3|46018.3|46025.8|46005.8|46043.3|46023.3|46023.3|46003.3|44
1714366800000|2024-04-29 05:00:00|46023.3|46003.3|46013.3|45993.3|46033.3|46013.3|46003.3|45983.3|159
1714367100000|2024-04-29 05:05:00|46010.8|45990.8|45985.8|45965.8|46030.8|46010.8|45983.3|45963.3|123
1714367400000|2024-04-29 05:10:00|45990.8|45970.8|46008.3|45988.3|46033.3|46013.3|45988.3|45968.3|101
1714367700000|2024-04-29 05:15:00|46005.8|45985.8|45968.3|45948.3|46008.3|45988.3|45963.3|45943.3|160
1714368000000|2024-04-29 05:20:00|45968.4|45948.4|45968.4|45948.4|45975.9|45955.9|45958.4|45938.4|71
1714368300000|2024-04-29 05:25:00|45965.9|45945.9|45983.4|45963.4|45988.4|45968.4|45960.9|45940.9|93
1714368600000|2024-04-29 05:30:00|45988.4|45968.4|46033.4|46013.4|46068.4|46048.4|45988.4|45968.4|515
1714368900000|2024-04-29 05:35:00|46030.9|46010.9|46010.9|45990.9|46030.9|46010.9|45998.4|45978.4|306
1714369200000|2024-04-29 05:40:00|46013.4|45993.4|45978.4|45958.4|46018.4|45998.4|45948.4|45928.4|167
1714369500000|2024-04-29 05:45:00|45980.9|45960.9|45933.4|45913.4|45983.4|45963.4|45925.9|45905.9|143
1714369800000|2024-04-29 05:50:00|45930.9|45910.9|45933.4|45913.4|45933.4|45913.4|45898.4|45878.4|282
1714370100000|2024-04-29 05:55:00|45935.9|45915.9|45998.4|45978.4|46015.9|45995.9|45933.4|45913.4|163
1714370400000|2024-04-29 06:00:00|45995.9|45975.9|46010.9|45990.9|46041|46021|45990.9|45970.9|194
1714370700000|2024-04-29 06:05:00|46013.5|45993.5|46050.9|46030.9|46068.4|46048.4|45981|45961|304
1714371000000|2024-04-29 06:10:00|46045.9|46025.9|46078.5|46058.5|46095.9|46075.9|46041|46021|412
1714371300000|2024-04-29 06:15:00|46076|46056|46046|46026|46083.4|46063.4|46033.5|46013.5|251
1714371600000|2024-04-29 06:20:00|46048.5|46028.5|45973.5|45953.5|46056|46036|45966|45946|272
1714371900000|2024-04-29 06:25:00|45976|45956|45983.5|45963.5|46003.5|45983.5|45963.5|45943.5|255
1714372200000|2024-04-29 06:30:00|45981|45961|45996|45976|46018.5|45998.5|45951|45931|267
1714372500000|2024-04-29 06:35:00|45993.5|45973.5|45958.5|45938.5|45998.5|45978.5|45946|45926|254
1714372800000|2024-04-29 06:40:00|45961|45941|45928.5|45908.5|45963.5|45943.5|45913.5|45893.5|287
1714373100000|2024-04-29 06:45:00|45926|45906|45946|45926|45948.5|45928.5|45911|45891|293
1714373400000|2024-04-29 06:50:00|45943.5|45923.5|45916|45896|45963.5|45943.5|45906|45886|309
1714373700000|2024-04-29 06:55:00|45913.5|45893.5|45953.5|45933.5|45963.5|45943.5|45913.5|45893.5|307
1714374000000|2024-04-29 07:00:00|45953.6|45933.6|45921|45901|45993.5|45973.5|45906.1|45886.1|517
1714374300000|2024-04-29 07:05:00|45923.5|45903.5|45928.6|45908.6|45948.5|45928.5|45863.6|45843.6|280
1714374600000|2024-04-29 07:10:00|45926.1|45906.1|45923.6|45903.6|45943.6|45923.6|45886.1|45866.1|326
1714374900000|2024-04-29 07:15:00|45928.6|45908.6|45903.6|45883.6|45951.1|45931.1|45903.6|45883.6|159
1714375200000|2024-04-29 07:20:00|45906.1|45886.1|45946.1|45926.1|45946.1|45926.1|45888.6|45868.6|173
1714375500000|2024-04-29 07:25:00|45948.6|45928.6|45963.6|45943.6|45971.1|45951.1|45896.1|45876.1|207
1714375800000|2024-04-29 07:30:00|45966.1|45946.1|46058.6|46038.6|46081.1|46061.1|45963.6|45943.6|493
1714376100000|2024-04-29 07:35:00|46061.1|46041.1|46088.6|46068.6|46108.6|46088.6|46026.2|46006.2|259
1714376400000|2024-04-29 07:40:00|46091.1|46071.1|46056.2|46036.2|46093.6|46073.6|46053.7|46033.7|170
1714376700000|2024-04-29 07:45:00|46053.7|46033.7|46046.2|46026.2|46058.7|46038.7|46018.7|45998.7|161
1714377000000|2024-04-29 07:50:00|46043.7|46023.7|46078.7|46058.7|46078.7|46058.7|46043.7|46023.7|135
1714377300000|2024-04-29 07:55:00|46076.2|46056.2|46068.7|46048.7|46083.7|46063.7|46046.2|46026.2|182
1714377600000|2024-04-29 08:00:00|46066.2|46046.2|46076.2|46056.2|46086.2|46066.2|46048.7|46028.7|204
1714377900000|2024-04-29 08:05:00|46073.7|46053.7|46023.7|46003.7|46076.2|46056.2|46021.2|46001.2|145
1714378200000|2024-04-29 08:10:00|46023.8|46003.8|46053.7|46033.7|46056.2|46036.2|46018.7|45998.7|340
1714378500000|2024-04-29 08:15:00|46048.7|46028.7|45968.7|45948.7|46056.2|46036.2|45966.2|45946.2|164
1714378800000|2024-04-29 08:20:00|45966.2|45946.2|45963.7|45943.7|46003.7|45983.7|45956.2|45936.2|263
1714379100000|2024-04-29 08:25:00|45958.7|45938.7|45961.2|45941.2|45973.7|45953.7|45933.7|45913.7|227
1714379400000|2024-04-29 08:30:00|45963.7|45943.7|46021.2|46001.2|46021.2|46001.2|45948.8|45928.8|118
1714379700000|2024-04-29 08:35:00|46023.7|46003.7|46023.8|46003.8|46033.8|46013.8|46008.8|45988.8|146
1714380000000|2024-04-29 08:40:00|46021.3|46001.3|46046.2|46026.2|46046.2|46026.2|46018.8|45998.8|136
1714380300000|2024-04-29 08:45:00|46048.7|46028.7|46073.7|46053.7|46083.7|46063.7|46043.8|46023.8|290
1714380600000|2024-04-29 08:50:00|46076.2|46056.2|46183.7|46163.7|46188.7|46168.7|46068.7|46048.7|381
1714380900000|2024-04-29 08:55:00|46181.2|46161.2|46148.7|46128.7|46183.7|46163.7|46141.2|46121.2|296
1714381200000|2024-04-29 09:00:00|46151.2|46131.2|46126.2|46106.2|46158.7|46138.7|46118.7|46098.7|203
1714381500000|2024-04-29 09:05:00|46123.7|46103.7|46106.2|46086.2|46126.2|46106.2|46058.7|46038.7|163
1714381800000|2024-04-29 09:10:00|46103.7|46083.7|46071.2|46051.2|46106.2|46086.2|46068.7|46048.7|124
1714382100000|2024-04-29 09:15:00|46073.7|46053.7|46081.2|46061.2|46086.2|46066.2|46066.2|46046.2|141
1714382400000|2024-04-29 09:20:00|46083.7|46063.7|46096.2|46076.2|46103.7|46083.7|46081.2|46061.2|106
1714382700000|2024-04-29 09:25:00|46093.7|46073.7|46106.2|46086.2|46111.2|46091.2|46081.3|46061.3|163
1714383000000|2024-04-29 09:30:00|46103.7|46083.7|46118.8|46098.8|46123.7|46103.7|46093.7|46073.7|197
1714383300000|2024-04-29 09:35:00|46118.7|46098.7|46118.8|46098.8|46133.7|46113.7|46113.8|46093.8|236
1714383600000|2024-04-29 09:40:00|46113.8|46093.8|46106.3|46086.3|46113.8|46093.8|46093.8|46073.8|90
1714383900000|2024-04-29 09:45:00|46108.8|46088.8|46116.3|46096.3|46121.3|46101.3|46103.8|46083.8|101
1714384200000|2024-04-29 09:50:00|46113.8|46093.8|46113.8|46093.8|46143.7|46123.7|46103.8|46083.8|220
1714384500000|2024-04-29 09:55:00|46111.3|46091.3|46131.3|46111.3|46131.3|46111.3|46103.8|46083.8|195
1714384800000|2024-04-29 10:00:00|46133.8|46113.8|46133.8|46113.8|46143.8|46123.8|46128.8|46108.8|127
1714385100000|2024-04-29 10:05:00|46136.3|46116.3|46138.8|46118.8|46151.3|46131.3|46131.3|46111.3|110
1714385400000|2024-04-29 10:10:00|46136.3|46116.3|46156.3|46136.3|46156.3|46136.3|46128.8|46108.8|139
1714385700000|2024-04-29 10:15:00|46153.8|46133.8|46166.3|46146.3|46176.3|46156.3|46153.8|46133.8|192
1714386000000|2024-04-29 10:20:00|46168.8|46148.8|46108.9|46088.9|46168.8|46148.8|46108.8|46088.8|224
1714386300000|2024-04-29 10:25:00|46106.4|46086.4|46088.9|46068.9|46106.4|46086.4|46073.9|46053.9|211
1714386600000|2024-04-29 10:30:00|46091.4|46071.4|46106.4|46086.4|46108.9|46088.9|46081.4|46061.4|126
1714386900000|2024-04-29 10:35:00|46108.9|46088.9|46091.4|46071.4|46113.8|46093.8|46088.9|46068.9|87
1714387200000|2024-04-29 10:40:00|46088.9|46068.9|46096.4|46076.4|46096.4|46076.4|46083.9|46063.9|86
1714387500000|2024-04-29 10:45:00|46098.9|46078.9|46103.9|46083.9|46103.9|46083.9|46098.9|46078.9|75
1714387800000|2024-04-29 10:50:00|46098.9|46078.9|46091.4|46071.4|46101.4|46081.4|46086.4|46066.4|76
1714388100000|2024-04-29 10:55:00|46093.9|46073.9|46101.4|46081.4|46106.4|46086.4|46093.9|46073.9|106
1714388400000|2024-04-29 11:00:00|46103.9|46083.9|46128.9|46108.9|46138.9|46118.9|46103.9|46083.9|113
1714388700000|2024-04-29 11:05:00|46131.4|46111.4|46141.4|46121.4|46146.5|46126.5|46128.9|46108.9|101
1714389000000|2024-04-29 11:10:00|46138.9|46118.9|46158.9|46138.9|46161.4|46141.4|46129|46109|173
1714389300000|2024-04-29 11:15:00|46156.4|46136.4|46204|46184|46216.5|46196.5|46153.9|46133.9|268
1714389600000|2024-04-29 11:20:00|46206.4|46186.4|46184|46164|46206.5|46186.5|46159|46139|247
1714389900000|2024-04-29 11:25:00|46189|46169|46179|46159|46194|46174|46164|46144|157
1714390200000|2024-04-29 11:30:00|46181.5|46161.5|46169|46149|46199|46179|46154|46134|304
1714390500000|2024-04-29 11:35:00|46176.5|46156.5|46174|46154|46189|46169|46169|46149|246
1714390800000|2024-04-29 11:40:00|46176.5|46156.5|46166.6|46146.6|46189|46169|46156.6|46136.6|107
1714391100000|2024-04-29 11:45:00|46166.5|46146.5|46161.6|46141.6|46174|46154|46149.1|46129.1|116
1714391400000|2024-04-29 11:50:00|46164|46144|46159.1|46139.1|46174|46154|46156.6|46136.6|119
1714391700000|2024-04-29 11:55:00|46161.6|46141.6|46186.6|46166.6|46186.6|46166.6|46154.1|46134.1|206
1714392000000|2024-04-29 12:00:00|46184.1|46164.1|46214.1|46194.1|46216.6|46196.6|46179.1|46159.1|403
1714392300000|2024-04-29 12:05:00|46211.6|46191.6|46186.6|46166.6|46219.1|46199.1|46179.1|46159.1|276
1714392600000|2024-04-29 12:10:00|46189.1|46169.1|46151.6|46131.6|46196.6|46176.6|46131.6|46111.6|429
1714392900000|2024-04-29 12:15:00|46149.1|46129.1|46159.1|46139.1|46181.6|46161.6|46124.1|46104.1|297
1714393200000|2024-04-29 12:20:00|46156.6|46136.6|46186.6|46166.6|46204.1|46184.1|46156.6|46136.6|266
1714393500000|2024-04-29 12:25:00|46184.1|46164.1|46174.1|46154.1|46194.1|46174.1|46164.1|46144.1|266
1714393800000|2024-04-29 12:30:00|46176.6|46156.6|46116.7|46096.7|46179.1|46159.1|46114.2|46094.2|331
1714394100000|2024-04-29 12:35:00|46114.2|46094.2|46071.8|46051.8|46116.7|46096.7|46049.2|46029.2|494
1714394400000|2024-04-29 12:40:00|46074.3|46054.3|46106.8|46086.8|46119.2|46099.2|46071.8|46051.8|291
1714394700000|2024-04-29 12:45:00|46104.3|46084.3|46121.8|46101.8|46139.3|46119.3|46094.3|46074.3|374
1714395000000|2024-04-29 12:50:00|46119.3|46099.3|46141.8|46121.8|46144.3|46124.3|46109.3|46089.3|257
1714395300000|2024-04-29 12:55:00|46139.3|46119.3|46141.8|46121.8|46151.8|46131.8|46121.7|46101.7|311
1714395600000|2024-04-29 13:00:00|46144.3|46124.3|46321.7|46301.7|46321.7|46301.7|46144.3|46124.3|1582
1714395900000|2024-04-29 13:05:00|46319.2|46299.2|46326.7|46306.7|46344.2|46324.2|46279.2|46259.2|1232
1714396200000|2024-04-29 13:10:00|46329.2|46309.2|46304.2|46284.2|46354.2|46334.2|46284.2|46264.2|895
1714396500000|2024-04-29 13:15:00|46301.7|46281.7|46326.7|46306.7|46334.2|46314.2|46281.7|46261.7|358
1714396800000|2024-04-29 13:20:00|46331.7|46311.7|46324.2|46304.2|46364.1|46344.1|46319.2|46299.2|528
1714397100000|2024-04-29 13:25:00|46329.1|46309.1|46354.1|46334.1|46369.1|46349.1|46311.6|46291.6|571
1714397400000|2024-04-29 13:30:00|46359.1|46339.1|46341.6|46321.6|46429|46409|46326.6|46306.6|1287
1714397700000|2024-04-29 13:35:00|46344.1|46324.1|46304.2|46284.2|46371.6|46351.6|46304.2|46284.2|889
1714398000000|2024-04-29 13:40:00|46306.7|46286.7|46244.2|46224.2|46306.7|46286.7|46179.2|46159.2|1190
1714398300000|2024-04-29 13:45:00|46246.7|46226.7|46234.2|46214.2|46259.2|46239.2|46201.7|46181.7|633
1714398600000|2024-04-29 13:50:00|46231.7|46211.7|46311.7|46291.7|46316.7|46296.7|46219.2|46199.2|727
1714398900000|2024-04-29 13:55:00|46314.2|46294.2|46259.3|46239.3|46314.2|46294.2|46244.2|46224.2|719
1714399200000|2024-04-29 14:00:00|46264.2|46244.2|46251.8|46231.8|46289.3|46269.3|46236.8|46216.8|710
1714399500000|2024-04-29 14:05:00|46249.3|46229.3|46256.8|46236.8|46266.8|46246.8|46224.3|46204.3|385
1714399800000|2024-04-29 14:10:00|46259.3|46239.3|46284.3|46264.3|46314.4|46294.4|46244.3|46224.3|357
1714400100000|2024-04-29 14:15:00|46286.8|46266.8|46269.4|46249.4|46306.9|46286.9|46264.4|46244.4|556
1714400400000|2024-04-29 14:20:00|46271.9|46251.9|46244.4|46224.4|46304.4|46284.4|46239.4|46219.4|510
1714400700000|2024-04-29 14:25:00|46239.5|46219.5|46237|46217|46274.4|46254.4|46234.4|46214.4|459
1714401000000|2024-04-29 14:30:00|46239.4|46219.4|46242|46222|46244.4|46224.4|46164.4|46144.4|484
1714401300000|2024-04-29 14:35:00|46239.4|46219.4|46229.5|46209.5|46239.4|46219.4|46214.4|46194.4|276
1714401600000|2024-04-29 14:40:00|46234.5|46214.5|46284.4|46264.4|46289.4|46269.4|46224.5|46204.5|397
1714401900000|2024-04-29 14:45:00|46281.9|46261.9|46274.4|46254.4|46289.4|46269.4|46259.4|46239.4|264
1714402200000|2024-04-29 14:50:00|46276.9|46256.9|46316.9|46296.9|46341.9|46321.9|46264.4|46244.4|478
1714402500000|2024-04-29 14:55:00|46319.4|46299.4|46329.4|46309.4|46339.4|46319.4|46311.9|46291.9|359
1714402800000|2024-04-29 15:00:00|46326.9|46306.9|46331.9|46311.9|46331.9|46311.9|46289.4|46269.4|398
1714403100000|2024-04-29 15:05:00|46329.5|46309.5|46264.4|46244.4|46346.8|46326.8|46261.9|46241.9|984
1714403400000|2024-04-29 15:10:00|46266.9|46246.9|46289.3|46269.3|46311.8|46291.8|46264.4|46244.4|644
1714403700000|2024-04-29 15:15:00|46291.8|46271.8|46344.3|46324.3|46349.3|46329.3|46261.8|46241.8|574
1714404000000|2024-04-29 15:20:00|46349.3|46329.3|46389.3|46369.3|46394.3|46374.3|46341.8|46321.8|567
1714404300000|2024-04-29 15:25:00|46391.8|46371.8|46456.8|46436.8|46464.3|46444.3|46389.3|46369.3|779
1714404600000|2024-04-29 15:30:00|46459.3|46439.3|46439.3|46419.3|46481.8|46461.8|46431.8|46411.8|573
1714404900000|2024-04-29 15:35:00|46441.8|46421.8|46496.9|46476.9|46504.4|46484.4|46441.8|46421.8|505
1714405200000|2024-04-29 15:40:00|46499.4|46479.4|46554.3|46534.3|46579.3|46559.3|46494.4|46474.4|1091
1714405500000|2024-04-29 15:45:00|46554.2|46534.2|46614.3|46594.3|46624.3|46604.3|46539.3|46519.3|772
1714405800000|2024-04-29 15:50:00|46609.3|46589.3|46584.4|46564.4|46624.3|46604.3|46569.4|46549.4|825
1714406100000|2024-04-29 15:55:00|46586.9|46566.9|46619.3|46599.3|46619.3|46599.3|46569.4|46549.4|612
1714406400000|2024-04-29 16:00:00|46614.4|46594.4|46609.4|46589.4|46639.3|46619.3|46589.4|46569.4|625
1714406700000|2024-04-29 16:05:00|46606.9|46586.9|46624.3|46604.3|46654.3|46634.3|46591.9|46571.9|528
1714407000000|2024-04-29 16:10:00|46624.4|46604.4|46649.4|46629.4|46659.4|46639.4|46609.4|46589.4|402
1714407300000|2024-04-29 16:15:00|46649.3|46629.3|46684.4|46664.4|46684.4|46664.4|46649.3|46629.3|864
1714407600000|2024-04-29 16:20:00|46686.8|46666.8|46739.3|46719.3|46741.8|46721.8|46679.4|46659.4|623
1714407900000|2024-04-29 16:25:00|46734.3|46714.3|46714.4|46694.4|46756.8|46736.8|46714.4|46694.4|530
1714408200000|2024-04-29 16:30:00|46714.3|46694.3|46702|46682|46719.5|46699.5|46689.4|46669.4|631
1714408500000|2024-04-29 16:35:00|46699.5|46679.5|46712|46692|46749.4|46729.4|46699.5|46679.5|615
1714408800000|2024-04-29 16:40:00|46714.5|46694.5|46714.6|46694.6|46739.6|46719.6|46702.1|46682.1|704
1714409100000|2024-04-29 16:45:00|46712.1|46692.1|46744.6|46724.6|46754.6|46734.6|46712.1|46692.1|722
1714409400000|2024-04-29 16:50:00|46749.6|46729.6|46754.6|46734.6|46782.1|46762.1|46749.6|46729.6|768
1714409700000|2024-04-29 16:55:00|46754.5|46734.5|46759.6|46739.6|46787.1|46767.1|46729.7|46709.7|1541
1714410000000|2024-04-29 17:00:00|46759.5|46739.5|46759.5|46739.5|46797|46777|46747.1|46727.1|552
1714410300000|2024-04-29 17:05:00|46762|46742|46744.6|46724.6|46762|46742|46719.6|46699.6|247
1714410600000|2024-04-29 17:10:00|46742.1|46722.1|46744.6|46724.6|46747|46727|46714.6|46694.6|393
1714410900000|2024-04-29 17:15:00|46739.6|46719.6|46789.5|46769.5|46792|46772|46734.7|46714.7|234
1714411200000|2024-04-29 17:20:00|46789.6|46769.6|46789.5|46769.5|46797|46777|46779.5|46759.5|293
1714411500000|2024-04-29 17:25:00|46787|46767|46817|46797|46819.6|46799.6|46787|46767|360
1714411800000|2024-04-29 17:30:00|46814.5|46794.5|46744.6|46724.6|46814.5|46794.5|46744.6|46724.6|389
1714412100000|2024-04-29 17:35:00|46749.5|46729.5|46779.5|46759.5|46797|46777|46744.6|46724.6|195
1714412400000|2024-04-29 17:40:00|46777|46757|46749.5|46729.5|46782|46762|46732.1|46712.1|200
1714412700000|2024-04-29 17:45:00|46749.6|46729.6|46762|46742|46769.5|46749.5|46749.5|46729.5|181
1714413000000|2024-04-29 17:50:00|46759.5|46739.5|46727|46707|46759.5|46739.5|46722|46702|369
1714413300000|2024-04-29 17:55:00|46724.5|46704.5|46739.5|46719.5|46754.5|46734.5|46709.5|46689.5|302
1714413600000|2024-04-29 18:00:00|46737|46717|46742|46722|46749.5|46729.5|46712.1|46692.1|324
1714413900000|2024-04-29 18:05:00|46739.5|46719.5|46737|46717|46747|46727|46719.5|46699.5|343
1714414200000|2024-04-29 18:10:00|46734.5|46714.5|46729.5|46709.5|46739.5|46719.5|46727|46707|84
1714414500000|2024-04-29 18:15:00|46729.4|46709.4|46751.9|46731.9|46754.4|46734.4|46727|46707|354
1714414800000|2024-04-29 18:20:00|46749.5|46729.5|46751.9|46731.9|46759.4|46739.4|46749.4|46729.4|84
1714415100000|2024-04-29 18:25:00|46749.5|46729.5|46729.4|46709.4|46754.4|46734.4|46729.4|46709.4|179
1714415400000|2024-04-29 18:30:00|46724.4|46704.4|46709.5|46689.5|46734.4|46714.4|46701.9|46681.9|227
1714415700000|2024-04-29 18:35:00|46712|46692|46719.5|46699.5|46719.5|46699.5|46709.4|46689.4|93
1714416000000|2024-04-29 18:40:00|46724.5|46704.5|46734.5|46714.5|46734.5|46714.5|46719.5|46699.5|188
1714416300000|2024-04-29 18:45:00|46734.6|46714.6|46734.5|46714.5|46737|46717|46732|46712|31
1714416600000|2024-04-29 18:50:00|46739.5|46719.5|46732|46712|46744.5|46724.5|46732|46712|21
1714416900000|2024-04-29 18:55:00|46734.5|46714.5|46742|46722|46744.5|46724.5|46729.5|46709.5|72
1714417200000|2024-04-29 19:00:00|46739.5|46719.5|46684.5|46664.5|46739.5|46719.5|46682|46662|266
1714417500000|2024-04-29 19:05:00|46682|46662|46704.5|46684.5|46704.5|46684.5|46677|46657|164
1714417800000|2024-04-29 19:10:00|46702|46682|46707|46687|46714.5|46694.5|46699.5|46679.5|77
1714418100000|2024-04-29 19:15:00|46707.1|46687.1|46697|46677|46709.5|46689.5|46694.6|46674.6|40
1714418400000|2024-04-29 19:20:00|46699.5|46679.5|46699.6|46679.6|46712|46692|46699.5|46679.5|52
1714418700000|2024-04-29 19:25:00|46702|46682|46709.5|46689.5|46714.5|46694.5|46699.6|46679.6|37
1714419000000|2024-04-29 19:30:00|46704.5|46684.5|46704.5|46684.5|46704.6|46684.6|46697.1|46677.1|80
1714419300000|2024-04-29 19:35:00|46699.6|46679.6|46699.6|46679.6|46704.5|46684.5|46699.5|46679.5|65
1714419600000|2024-04-29 19:40:00|46697.1|46677.1|46684.6|46664.6|46697.1|46677.1|46684.6|46664.6|72
1714419900000|2024-04-29 19:45:00|46687.1|46667.1|46707.1|46687.1|46712|46692|46684.6|46664.6|102
1714420200000|2024-04-29 19:50:00|46709.6|46689.6|46709.6|46689.6|46719.5|46699.5|46704.6|46684.6|209
1714420500000|2024-04-29 19:55:00|46712.1|46692.1|46712.1|46692.1|46714.6|46694.6|46704.6|46684.6|116
1714420800000|2024-04-29 20:00:00|46709.7|46689.7|46722.1|46702.1|46724.6|46704.6|46709.6|46689.6|71
1714421100000|2024-04-29 20:05:00|46724.5|46704.5|46724.6|46704.6|46724.6|46704.6|46719.6|46699.6|48
1714421400000|2024-04-29 20:10:00|46729.6|46709.6|46737.1|46717.1|46739.6|46719.6|46729.6|46709.6|49
1714421700000|2024-04-29 20:15:00|46739.6|46719.6|46757.1|46737.1|46759.6|46739.6|46737.1|46717.1|71
1714422000000|2024-04-29 20:20:00|46759.6|46739.6|46744.6|46724.6|46759.6|46739.6|46739.7|46719.7|82
1714422300000|2024-04-29 20:25:00|46744.7|46724.7|46737.1|46717.1|46744.7|46724.7|46737.1|46717.1|26
1714422600000|2024-04-29 20:30:00|46739.6|46719.6|46742.2|46722.2|46742.2|46722.2|46734.6|46714.6|65
1714422900000|2024-04-29 20:35:00|46744.7|46724.7|46757.2|46737.2|46759.7|46739.7|46744.6|46724.6|45
1714423200000|2024-04-29 20:40:00|46759.7|46739.7|46764.7|46744.7|46764.7|46744.7|46759.7|46739.7|27
1714423500000|2024-04-29 20:45:00|46769.7|46749.7|46787.2|46767.2|46794.7|46774.7|46769.7|46749.7|153
1714423800000|2024-04-29 20:50:00|46789.7|46769.7|46789.7|46769.7|46797.2|46777.2|46784.7|46764.7|46
1714424100000|2024-04-29 20:55:00|46787.2|46767.2|46794.7|46774.7|46794.7|46774.7|46784.7|46764.7|39
1714428000000|2024-04-29 22:00:00|46793.7|46773.7|46752.3|46732.3|46793.7|46773.7|46749.8|46729.8|117
1714428300000|2024-04-29 22:05:00|||||||||4
1714428600000|2024-04-29 22:10:00|46754.8|46734.8|46744.9|46724.9|46754.8|46734.8|46744.9|46724.9|11
1714428900000|2024-04-29 22:15:00|46742.5|46722.5|46747.4|46727.4|46749.9|46729.9|46742.5|46722.5|65
1714429200000|2024-04-29 22:20:00|46749.9|46729.9|46744.9|46724.9|46752.4|46732.4|46744.9|46724.9|28
1714429500000|2024-04-29 22:25:00|46742.4|46722.4|46724.9|46704.9|46742.4|46722.4|46724.8|46704.8|38
1714429800000|2024-04-29 22:30:00|46727.4|46707.4|46727.4|46707.4|46729.8|46709.8|46727.4|46707.4|8
1714430100000|2024-04-29 22:35:00|46724.9|46704.9|46699.9|46679.9|46724.9|46704.9|46699.9|46679.9|50
1714430400000|2024-04-29 22:40:00|46700|46680|46707.4|46687.4|46707.4|46687.4|46699.9|46679.9|18
1714430700000|2024-04-29 22:45:00|46709.9|46689.9|46719.9|46699.9|46719.9|46699.9|46709.9|46689.9|29
1714431000000|2024-04-29 22:50:00|46714.9|46694.9|46714.9|46694.9|46717.4|46697.4|46714.9|46694.9|28
1714431300000|2024-04-29 22:55:00|46717.4|46697.4|46714.9|46694.9|46719.9|46699.9|46712.4|46692.4|28
1714431600000|2024-04-29 23:00:00|46717.4|46697.4|46717.4|46697.4|46722.4|46702.4|46717.4|46697.4|25
1714431900000|2024-04-29 23:05:00|46714.9|46694.9|46719.9|46699.9|46719.9|46699.9|46714.9|46694.9|17
1714432200000|2024-04-29 23:10:00|46722.4|46702.4|46715|46695|46722.4|46702.4|46712.4|46692.4|31
1714432500000|2024-04-29 23:15:00|46714.9|46694.9|46710|46690|46715|46695|46710|46690|19
1714432800000|2024-04-29 23:20:00|46712.4|46692.4|46715|46695|46715|46695|46710|46690|7
1714433100000|2024-04-29 23:25:00|46717.4|46697.4|46717.4|46697.4|46717.5|46697.5|46715|46695|16
1714433400000|2024-04-29 23:30:00|46717.5|46697.5|46725|46705|46725|46705|46717.5|46697.5|88
1714433700000|2024-04-29 23:35:00|46727.4|46707.4|46725|46705|46727.4|46707.4|46725|46705|24
1714434000000|2024-04-29 23:40:00|||||||||7
1714434300000|2024-04-29 23:45:00|46727.5|46707.5|46732.5|46712.5|46732.5|46712.5|46725|46705|27
1714434600000|2024-04-29 23:50:00|46730|46710|46725|46705|46730|46710|46725|46705|24
1714434900000|2024-04-29 23:55:00|46727.5|46707.5|46725|46705|46730|46710|46725|46705|31
1714435200000|2024-04-30 00:00:00|46717.5|46697.5|46695|46675|46720|46700|46692.5|46672.5|148
1714435500000|2024-04-30 00:05:00|46697.5|46677.5|46710|46690|46720|46700|46695|46675|83
1714435800000|2024-04-30 00:10:00|46702.6|46682.6|46705|46685|46710|46690|46692.6|46672.6|61
1714436100000|2024-04-30 00:15:00|46707.5|46687.5|46712.6|46692.6|46727.5|46707.5|46705.1|46685.1|64
1714436400000|2024-04-30 00:20:00|46715.1|46695.1|46730.1|46710.1|46745.1|46725.1|46715.1|46695.1|57
1714436700000|2024-04-30 00:25:00|46725.1|46705.1|46745.1|46725.1|46747.6|46727.6|46722.6|46702.6|113
1714437000000|2024-04-30 00:30:00|46747.6|46727.6|46747.6|46727.6|46757.6|46737.6|46747.6|46727.6|43
1714437300000|2024-04-30 00:35:00|46750.1|46730.1|46715.1|46695.1|46750.1|46730.1|46715.1|46695.1|67
1714437600000|2024-04-30 00:40:00|46715.2|46695.2|46725.1|46705.1|46730.1|46710.1|46715.1|46695.1|64
1714437900000|2024-04-30 00:45:00|46722.6|46702.6|46695.1|46675.1|46722.6|46702.6|46692.6|46672.6|50
1714438200000|2024-04-30 00:50:00|46697.6|46677.6|46685.1|46665.1|46712.7|46692.7|46682.6|46662.6|100
1714438500000|2024-04-30 00:55:00|46685.2|46665.2|46712.6|46692.6|46717.6|46697.6|46685.1|46665.1|102
1714438800000|2024-04-30 01:00:00|46710.2|46690.2|46720.1|46700.1|46740.1|46720.1|46610.1|46590.1|680
1714439100000|2024-04-30 01:05:00|46722.6|46702.6|46632.7|46612.7|46727.6|46707.6|46630.2|46610.2|416
1714439400000|2024-04-30 01:10:00|46635.2|46615.2|46677.7|46657.7|46690.3|46670.3|46615.2|46595.2|371
1714439700000|2024-04-30 01:15:00|46680.2|46660.2|46767.7|46747.7|46770.2|46750.2|46672.7|46652.7|295
1714440000000|2024-04-30 01:20:00|46770.2|46750.2|46850.2|46830.2|46882.6|46862.6|46770.2|46750.2|500
1714440300000|2024-04-30 01:25:00|46850.1|46830.1|46925.2|46905.2|46927.7|46907.7|46827.7|46807.7|507
1714440600000|2024-04-30 01:30:00|46922.7|46902.7|46865.3|46845.3|46950.2|46930.2|46857.7|46837.7|493
1714440900000|2024-04-30 01:35:00|46867.7|46847.7|46800.3|46780.3|46882.8|46862.8|46765.2|46745.2|364
1714441200000|2024-04-30 01:40:00|46797.8|46777.8|46845.3|46825.3|46862.7|46842.7|46787.8|46767.8|263
1714441500000|2024-04-30 01:45:00|46852.8|46832.8|46895.3|46875.3|46920.3|46900.3|46852.8|46832.8|411
1714441800000|2024-04-30 01:50:00|46892.8|46872.8|46867.9|46847.9|46927.8|46907.8|46847.9|46827.9|286
1714442100000|2024-04-30 01:55:00|46872.9|46852.9|46930.3|46910.3|46935.3|46915.3|46867.9|46847.9|251
1714442400000|2024-04-30 02:00:00|46927.8|46907.8|46915.1|46895.1|46930.3|46910.3|46875.3|46855.3|387
1714442700000|2024-04-30 02:05:00|46917.7|46897.7|46935.1|46915.1|46940.1|46920.1|46910.2|46890.2|225
1714443000000|2024-04-30 02:10:00|46932.7|46912.7|46730.2|46710.2|46932.7|46912.7|46727.7|46707.7|489
1714443300000|2024-04-30 02:15:00|46732.7|46712.7|46770.2|46750.2|46772.7|46752.7|46732.7|46712.7|202
1714443600000|2024-04-30 02:20:00|46772.7|46752.7|46752.7|46732.7|46780.2|46760.2|46745.2|46725.2|210
1714443900000|2024-04-30 02:25:00|46755.2|46735.2|46722.7|46702.7|46757.7|46737.7|46720.2|46700.2|260
1714444200000|2024-04-30 02:30:00|46725.2|46705.2|46770.2|46750.2|46770.2|46750.2|46677.6|46657.6|398
1714444500000|2024-04-30 02:35:00|46770.1|46750.1|46692.7|46672.7|46777.7|46757.7|46672.7|46652.7|305
1714444800000|2024-04-30 02:40:00|46690.2|46670.2|46767.7|46747.7|46782.6|46762.6|46690.2|46670.2|297
1714445100000|2024-04-30 02:45:00|46770.1|46750.1|46745.1|46725.1|46775.1|46755.1|46740.1|46720.1|133
1714445400000|2024-04-30 02:50:00|46742.7|46722.7|46840.1|46820.1|46845.1|46825.1|46725.1|46705.1|279
1714445700000|2024-04-30 02:55:00|46837.7|46817.7|46850.1|46830.1|46867.6|46847.6|46822.7|46802.7|133
1714446000000|2024-04-30 03:00:00|46850.2|46830.2|46812.7|46792.7|46857.7|46837.7|46802.8|46782.8|176
1714446300000|2024-04-30 03:05:00|46810.2|46790.2|46767.7|46747.7|46810.2|46790.2|46767.7|46747.7|124
1714446600000|2024-04-30 03:10:00|46770.2|46750.2|46730.3|46710.3|46770.2|46750.2|46717.8|46697.8|252
1714446900000|2024-04-30 03:15:00|46732.8|46712.8|46735.3|46715.3|46740.3|46720.3|46710.3|46690.3|292
1714447200000|2024-04-30 03:20:00|46735.4|46715.4|46720.3|46700.3|46757.7|46737.7|46715.3|46695.3|112
1714447500000|2024-04-30 03:25:00|46722.7|46702.7|46730.3|46710.3|46755.2|46735.2|46707.8|46687.8|307
1714447800000|2024-04-30 03:30:00|46727.8|46707.8|46795.2|46775.2|46795.2|46775.2|46725.3|46705.3|81
1714448100000|2024-04-30 03:35:00|46795.3|46775.3|46785.3|46765.3|46810.3|46790.3|46785.3|46765.3|83
1714448400000|2024-04-30 03:40:00|46790.2|46770.2|46775.3|46755.3|46790.3|46770.3|46765.4|46745.4|52
1714448700000|2024-04-30 03:45:00|46780.3|46760.3|46767.8|46747.8|46785.3|46765.3|46767.8|46747.8|38
1714449000000|2024-04-30 03:50:00|46767.9|46747.9|46775.3|46755.3|46775.3|46755.3|46765.3|46745.3|26
1714449300000|2024-04-30 03:55:00|46770.3|46750.3|46760.3|46740.3|46775.3|46755.3|46757.9|46737.9|39
1714449600000|2024-04-30 04:00:00|46762.8|46742.8|46765.3|46745.3|46767.9|46747.9|46755.3|46735.3|29
1714449900000|2024-04-30 04:05:00|46767.9|46747.9|46782.8|46762.8|46795.3|46775.3|46765.4|46745.4|86
1714450200000|2024-04-30 04:10:00|46782.9|46762.9|46760.4|46740.4|46790.4|46770.4|46760.4|46740.4|65
1714450500000|2024-04-30 04:15:00|46755.4|46735.4|46757.9|46737.9|46762.9|46742.9|46745.4|46725.4|87
1714450800000|2024-04-30 04:20:00|46760.4|46740.4|46770.4|46750.4|46770.4|46750.4|46760.4|46740.4|37
1714451100000|2024-04-30 04:25:00|46767.9|46747.9|46757.9|46737.9|46770.4|46750.4|46755.4|46735.4|32
1714451400000|2024-04-30 04:30:00|46752.9|46732.9|46755.4|46735.4|46757.8|46737.8|46747.9|46727.9|31
1714451700000|2024-04-30 04:35:00|46752.9|46732.9|46752.9|46732.9|46755.4|46735.4|46747.8|46727.8|25
1714452000000|2024-04-30 04:40:00|46755.4|46735.4|46758|46738|46767.9|46747.9|46755.4|46735.4|38
1714452300000|2024-04-30 04:45:00|46755.4|46735.4|46763|46743|46765.5|46745.5|46755.4|46735.4|24
1714452600000|2024-04-30 04:50:00|46762.9|46742.9|46732.9|46712.9|46762.9|46742.9|46715.4|46695.4|81
1714452900000|2024-04-30 04:55:00|46735.4|46715.4|46740.4|46720.4|46753|46733|46735.4|46715.4|64
1714453200000|2024-04-30 05:00:00|46737.9|46717.9|46698|46678|46745.4|46725.4|46697.9|46677.9|139
1714453500000|2024-04-30 05:05:00|46697.9|46677.9|46750.4|46730.4|46750.4|46730.4|46697.9|46677.9|91
1714453800000|2024-04-30 05:10:00|46750.3|46730.3|46703|46683|46750.3|46730.3|46700.4|46680.4|55
1714454100000|2024-04-30 05:15:00|46700.5|46680.5|46700.4|46680.4|46705.4|46685.4|46680.6|46660.6|67
1714454400000|2024-04-30 05:20:00|46700.5|46680.5|46683|46663|46705.4|46685.4|46675.5|46655.5|93
1714454700000|2024-04-30 05:25:00|46682.9|46662.9|46672.9|46652.9|46695.4|46675.4|46667.9|46647.9|93
1714455000000|2024-04-30 05:30:00|46670.4|46650.4|46647.9|46627.9|46670.4|46650.4|46570.4|46550.4|677
1714455300000|2024-04-30 05:35:00|46645.5|46625.5|46535.5|46515.5|46660.4|46640.4|46530.4|46510.4|520
1714455600000|2024-04-30 05:40:00|46533|46513|46485.6|46465.6|46545.5|46525.5|46470.5|46450.5|520
1714455900000|2024-04-30 05:45:00|46488|46468|46510.6|46490.6|46548|46528|46488|46468|364
1714456200000|2024-04-30 05:50:00|46513|46493|46548|46528|46593|46573|46513|46493|301
1714456500000|2024-04-30 05:55:00|46545.5|46525.5|46612.9|46592.9|46633|46613|46538|46518|223
1714456800000|2024-04-30 06:00:00|46610.5|46590.5|46615.4|46595.4|46645.4|46625.4|46595.5|46575.5|384
1714457100000|2024-04-30 06:05:00|46615.5|46595.5|46548|46528|46622.9|46602.9|46543|46523|323
1714457400000|2024-04-30 06:10:00|46550.5|46530.5|46550.5|46530.5|46573|46553|46528.1|46508.1|327
1714457700000|2024-04-30 06:15:00|46548.1|46528.1|46607.9|46587.9|46617.9|46597.9|46548.1|46528.1|267
1714458000000|2024-04-30 06:20:00|46610.4|46590.4|46605.5|46585.5|46618|46598|46575.5|46555.5|255
1714458300000|2024-04-30 06:25:00|46605.4|46585.4|46585.5|46565.5|46605.5|46585.5|46575.5|46555.5|221
1714458600000|2024-04-30 06:30:00|46585.6|46565.6|46570.4|46550.4|46588|46568|46537.9|46517.9|317
1714458900000|2024-04-30 06:35:00|46572.9|46552.9|46612.9|46592.9|46615.4|46595.4|46560.5|46540.5|340
1714459200000|2024-04-30 06:40:00|46615.4|46595.4|46650.5|46630.5|46662.9|46642.9|46610.5|46590.5|366
1714459500000|2024-04-30 06:45:00|46650.4|46630.4|46735.4|46715.4|46750.3|46730.3|46650.4|46630.4|601
1714459800000|2024-04-30 06:50:00|46733|46713|46785.5|46765.5|46800.3|46780.3|46700.5|46680.5|592
1714460100000|2024-04-30 06:55:00|46785.4|46765.4|46732.9|46712.9|46820.4|46800.4|46725.4|46705.4|669
1714460400000|2024-04-30 07:00:00|46725.5|46705.5|46705.4|46685.4|46732.8|46712.8|46660.5|46640.5|451
1714460700000|2024-04-30 07:05:00|46703|46683|46737.9|46717.9|46745.4|46725.4|46685.5|46665.5|223
1714461000000|2024-04-30 07:10:00|46740.3|46720.3|46700.3|46680.3|46770.4|46750.4|46695.4|46675.4|274
1714461300000|2024-04-30 07:15:00|46700.4|46680.4|46648|46628|46727.9|46707.9|46643.1|46623.1|304
1714461600000|2024-04-30 07:20:00|46645.5|46625.5|46503.1|46483.1|46645.5|46625.5|46490.7|46470.7|932
1714461900000|2024-04-30 07:25:00|46505.5|46485.5|46415.6|46395.6|46518.1|46498.1|46383.2|46363.2|1002
1714462200000|2024-04-30 07:30:00|46413.2|46393.2|46438.2|46418.2|46483.2|46463.2|46413.2|46393.2|335
1714462500000|2024-04-30 07:35:00|46438.1|46418.1|46423.1|46403.1|46440.7|46420.7|46383.2|46363.2|376
1714462800000|2024-04-30 07:40:00|46420.7|46400.7|46395.7|46375.7|46440.7|46420.7|46395.7|46375.7|186
1714463100000|2024-04-30 07:45:00|46398.2|46378.2|46370.9|46350.9|46398.2|46378.2|46320.8|46300.8|453
1714463400000|2024-04-30 07:50:00|46370.8|46350.8|46378.4|46358.4|46435.8|46415.8|46365.8|46345.8|295
1714463700000|2024-04-30 07:55:00|46375.9|46355.9|46370.9|46350.9|46398.4|46378.4|46355.9|46335.9|174
1714464000000|2024-04-30 08:00:00|46375.9|46355.9|46366.1|46346.1|46408.5|46388.5|46300.8|46280.8|757
1714464300000|2024-04-30 08:05:00|46361|46341|46353.5|46333.5|46386|46366|46336.1|46316.1|225
1714464600000|2024-04-30 08:10:00|46353.6|46333.6|46388.5|46368.5|46408.5|46388.5|46353.6|46333.6|237
1714464900000|2024-04-30 08:15:00|46383.5|46363.5|46406.1|46386.1|46431|46411|46383.5|46363.5|269
1714465200000|2024-04-30 08:20:00|46411|46391|46338.5|46318.5|46428.5|46408.5|46321.1|46301.1|359
1714465500000|2024-04-30 08:25:00|46331.1|46311.1|46343.7|46323.7|46353.7|46333.7|46326.2|46306.2|158
1714465800000|2024-04-30 08:30:00|46348.6|46328.6|46411.1|46391.1|46413.6|46393.6|46348.6|46328.6|165
1714466100000|2024-04-30 08:35:00|46416.1|46396.1|46366.1|46346.1|46421.1|46401.1|46356.1|46336.1|150
1714466400000|2024-04-30 08:40:00|46363.6|46343.6|46303.6|46283.6|46363.6|46343.6|46293.6|46273.6|255
1714466700000|2024-04-30 08:45:00|46306.1|46286.1|46331|46311|46341|46321|46286|46266|212
1714467000000|2024-04-30 08:50:00|46333.5|46313.5|46326|46306|46336|46316|46311|46291|131
1714467300000|2024-04-30 08:55:00|46326.1|46306.1|46366.1|46346.1|46366.2|46346.2|46323.5|46303.5|145
1714467600000|2024-04-30 09:00:00|46366.2|46346.2|46368.6|46348.6|46403.6|46383.6|46361.2|46341.2|247
1714467900000|2024-04-30 09:05:00|46366.2|46346.2|46391.2|46371.2|46393.6|46373.6|46363.7|46343.7|125
1714468200000|2024-04-30 09:10:00|46393.6|46373.6|46391.1|46371.1|46408.6|46388.6|46376.2|46356.2|78
1714468500000|2024-04-30 09:15:00|46388.6|46368.6|46346.3|46326.3|46388.6|46368.6|46336.2|46316.2|154
1714468800000|2024-04-30 09:20:00|46351.2|46331.2|46346.2|46326.2|46356.1|46336.1|46343.6|46323.6|55
1714469100000|2024-04-30 09:25:00|46346.1|46326.1|46396.2|46376.2|46396.2|46376.2|46341.2|46321.2|135
1714469400000|2024-04-30 09:30:00|46398.6|46378.6|46381.2|46361.2|46398.6|46378.6|46373.7|46353.7|126
1714469700000|2024-04-30 09:35:00|46378.7|46358.7|46378.7|46358.7|46378.7|46358.7|46341.3|46321.3|147
1714470000000|2024-04-30 09:40:00|46381.2|46361.2|46368.7|46348.7|46396.2|46376.2|46353.7|46333.7|142
1714470300000|2024-04-30 09:45:00|46371.2|46351.2|46366.3|46346.3|46378.7|46358.7|46361.2|46341.2|41
1714470600000|2024-04-30 09:50:00|46361.4|46341.4|46338.7|46318.7|46371.3|46351.3|46336.3|46316.3|95
1714470900000|2024-04-30 09:55:00|46338.8|46318.8|46321.3|46301.3|46343.7|46323.7|46318.8|46298.8|102
1714471200000|2024-04-30 10:00:00|46323.8|46303.8|46336.3|46316.3|46341.3|46321.3|46321.3|46301.3|139
1714471500000|2024-04-30 10:05:00|46333.8|46313.8|46341.3|46321.3|46351.3|46331.3|46323.9|46303.9|110
1714471800000|2024-04-30 10:10:00|46343.8|46323.8|46316.3|46296.3|46343.8|46323.8|46301.4|46281.4|95
1714472100000|2024-04-30 10:15:00|46316.4|46296.4|46361.3|46341.3|46366.3|46346.3|46306.4|46286.4|122
1714472400000|2024-04-30 10:20:00|46363.7|46343.7|46341.4|46321.4|46378.8|46358.8|46341.4|46321.4|160
1714472700000|2024-04-30 10:25:00|46343.9|46323.9|46366.3|46346.3|46366.3|46346.3|46331.3|46311.3|96
1714473000000|2024-04-30 10:30:00|46371.3|46351.3|46361.3|46341.3|46396.3|46376.3|46358.9|46338.9|177
1714473300000|2024-04-30 10:35:00|46361.4|46341.4|46343.8|46323.8|46366.3|46346.3|46341.3|46321.3|98
1714473600000|2024-04-30 10:40:00|46343.9|46323.9|46306.4|46286.4|46346.5|46326.5|46301.3|46281.3|116
1714473900000|2024-04-30 10:45:00|46308.9|46288.9|46306.4|46286.4|46318.9|46298.9|46301.4|46281.4|97
1714474200000|2024-04-30 10:50:00|46308.9|46288.9|46296.5|46276.5|46313.9|46293.9|46293.9|46273.9|100
1714474500000|2024-04-30 10:55:00|46298.9|46278.9|46309|46289|46316.4|46296.4|46289.2|46269.2|155
1714474800000|2024-04-30 11:00:00|46306.5|46286.5|46294.1|46274.1|46308.9|46288.9|46289|46269|172
1714475100000|2024-04-30 11:05:00|46296.5|46276.5|46321.5|46301.5|46339|46319|46294.1|46274.1|115
1714475400000|2024-04-30 11:10:00|46324|46304|46331.5|46311.5|46341.5|46321.5|46321.5|46301.5|144
1714475700000|2024-04-30 11:15:00|46329|46309|46241.7|46221.7|46331.5|46311.5|46234.1|46214.1|283
1714476000000|2024-04-30 11:20:00|46246.6|46226.6|46294.1|46274.1|46304|46284|46246.6|46226.6|265
1714476300000|2024-04-30 11:25:00|46296.5|46276.5|46301.6|46281.6|46316.6|46296.6|46294.1|46274.1|177
1714476600000|2024-04-30 11:30:00|46299.2|46279.2|46259.1|46239.1|46306.6|46286.6|46234.1|46214.1|296
1714476900000|2024-04-30 11:35:00|46261.6|46241.6|46214.1|46194.1|46261.6|46241.6|46194.3|46174.3|302
1714477200000|2024-04-30 11:40:00|46214.2|46194.2|46229.1|46209.1|46236.8|46216.8|46211.7|46191.7|144
1714477500000|2024-04-30 11:45:00|46229.2|46209.2|46146.7|46126.7|46236.7|46216.7|46139.3|46119.3|504
1714477800000|2024-04-30 11:50:00|46149.2|46129.2|46176.7|46156.7|46184.2|46164.2|46146.7|46126.7|275
1714478100000|2024-04-30 11:55:00|46179.2|46159.2|46191.7|46171.7|46191.7|46171.7|46164.2|46144.2|297
1714478400000|2024-04-30 12:00:00|46191.8|46171.8|46196.7|46176.7|46214.2|46194.2|46174.2|46154.2|403
1714478700000|2024-04-30 12:05:00|46199.2|46179.2|46191.8|46171.8|46206.7|46186.7|46131.8|46111.8|310
1714479000000|2024-04-30 12:10:00|46189.3|46169.3|46134.2|46114.2|46191.8|46171.8|46094.3|46074.3|537
1714479300000|2024-04-30 12:15:00|46136.7|46116.7|46031.9|46011.9|46139.2|46119.2|46026.9|46006.9|681
1714479600000|2024-04-30 12:20:00|46034.3|46014.3|46036.7|46016.7|46074.1|46054.1|46021.8|46001.8|631
1714479900000|2024-04-30 12:25:00|46034.2|46014.2|46084.2|46064.2|46089.1|46069.1|45976.8|45956.8|588
1714480200000|2024-04-30 12:30:00|46076.7|46056.7|45954.4|45934.4|46076.7|46056.7|45901.7|45881.7|1418
1714480500000|2024-04-30 12:35:00|45954.3|45934.3|45891.8|45871.8|45974.2|45954.2|45886.7|45866.7|715
1714480800000|2024-04-30 12:40:00|45891.7|45871.7|45846.7|45826.7|45896.6|45876.6|45786.8|45766.8|1449
1714481100000|2024-04-30 12:45:00|45846.8|45826.8|45864.3|45844.3|45936.7|45916.7|45846.8|45826.8|994
1714481400000|2024-04-30 12:50:00|45864.2|45844.2|45796.9|45776.9|45864.2|45844.2|45796.9|45776.9|761
1714481700000|2024-04-30 12:55:00|45799.3|45779.3|45741.9|45721.9|45799.4|45779.4|45721.8|45701.8|1512
1714482000000|2024-04-30 13:00:00|45746.7|45726.7|45694.3|45674.3|45789.2|45769.2|45679.4|45659.4|1445
1714482300000|2024-04-30 13:05:00|45691.9|45671.9|45632|45612|45721.9|45701.9|45632|45612|952
1714482600000|2024-04-30 13:10:00|45631.9|45611.9|45699.3|45679.3|45701.7|45681.7|45631.8|45611.8|597
1714482900000|2024-04-30 13:15:00|45701.7|45681.7|45716.8|45696.8|45771.8|45751.8|45701.7|45681.7|555
1714483200000|2024-04-30 13:20:00|45719.3|45699.3|45674.2|45654.2|45741.6|45721.6|45654.2|45634.2|622
1714483500000|2024-04-30 13:25:00|45676.6|45656.6|45711.7|45691.7|45726.7|45706.7|45676.6|45656.6|300
1714483800000|2024-04-30 13:30:00|45709.3|45689.3|45751.7|45731.7|45784.3|45764.3|45694.2|45674.2|770
1714484100000|2024-04-30 13:35:00|45749.2|45729.2|45796.7|45776.7|45826.6|45806.6|45736.8|45716.8|858
1714484400000|2024-04-30 13:40:00|45799.2|45779.2|45876.7|45856.7|45881.5|45861.5|45791.9|45771.9|692
1714484700000|2024-04-30 13:45:00|45879.1|45859.1|45846.6|45826.6|45881.6|45861.6|45826.7|45806.7|561
1714485000000|2024-04-30 13:50:00|45849.1|45829.1|45734.3|45714.3|45851.6|45831.6|45731.8|45711.8|448
1714485300000|2024-04-30 13:55:00|45736.8|45716.8|45766.8|45746.8|45776.8|45756.8|45726.9|45706.9|437
1714485600000|2024-04-30 14:00:00|45769.3|45749.3|45797|45777|45826.8|45806.8|45754.3|45734.3|848
1714485900000|2024-04-30 14:05:00|45802|45782|45781.9|45761.9|45886.8|45866.8|45771.9|45751.9|539
1714486200000|2024-04-30 14:10:00|45784.4|45764.4|45732|45712|45794.4|45774.4|45724.5|45704.5|499
1714486500000|2024-04-30 14:15:00|45734.4|45714.4|45814.6|45794.6|45854.7|45834.7|45734.4|45714.4|484
1714486800000|2024-04-30 14:20:00|45817.1|45797.1|45734.6|45714.6|45844.6|45824.6|45734.6|45714.6|507
1714487100000|2024-04-30 14:25:00|45737.1|45717.1|45674.7|45654.7|45742.1|45722.1|45609.7|45589.7|1130
1714487400000|2024-04-30 14:30:00|45677.2|45657.2|45644.6|45624.6|45684.7|45664.7|45632.4|45612.4|661
1714487700000|2024-04-30 14:35:00|45642.2|45622.2|45737.1|45717.1|45747|45727|45612.3|45592.3|500
1714488000000|2024-04-30 14:40:00|45732.2|45712.2|45757|45737|45772|45752|45717|45697|374
1714488300000|2024-04-30 14:45:00|45759.4|45739.4|45836.9|45816.9|45859.4|45839.4|45737.1|45717.1|477
1714488600000|2024-04-30 14:50:00|45834.5|45814.5|45751.9|45731.9|45839.4|45819.4|45749.4|45729.4|574
1714488900000|2024-04-30 14:55:00|45754.4|45734.4|45701.9|45681.9|45776.9|45756.9|45686.9|45666.9|462
1714489200000|2024-04-30 15:00:00|45704.4|45684.4|45774.4|45754.4|45802|45782|45704.4|45684.4|285
1714489500000|2024-04-30 15:05:00|45776.9|45756.9|45817|45797|45824.4|45804.4|45772|45752|331
1714489800000|2024-04-30 15:10:00|45819.4|45799.4|45822|45802|45862|45842|45791.9|45771.9|590
1714490100000|2024-04-30 15:15:00|45822.1|45802.1|45782.3|45762.3|45849.5|45829.5|45774.7|45754.7|496
1714490400000|2024-04-30 15:20:00|45784.7|45764.7|45752.5|45732.5|45812.3|45792.3|45750|45730|661
1714490700000|2024-04-30 15:25:00|45757.5|45737.5|45849.8|45829.8|45849.8|45829.8|45742.5|45722.5|729
1714491000000|2024-04-30 15:30:00|45847.4|45827.4|45775.1|45755.1|45859.8|45839.8|45772.5|45752.5|429
1714491300000|2024-04-30 15:35:00|45777.5|45757.5|45807.4|45787.4|45827.3|45807.3|45777.5|45757.5|413
1714491600000|2024-04-30 15:40:00|45804.9|45784.9|45767.6|45747.6|45814.9|45794.9|45765.1|45745.1|292
1714491900000|2024-04-30 15:45:00|45765.2|45745.2|45692.5|45672.5|45802.6|45782.6|45690.1|45670.1|374
1714492200000|2024-04-30 15:50:00|45687.7|45667.7|45705|45685|45715|45695|45682.7|45662.7|352
1714492500000|2024-04-30 15:55:00|45702.6|45682.6|45680.1|45660.1|45712.6|45692.6|45667.6|45647.6|281
1714492800000|2024-04-30 16:00:00|45680.2|45660.2|45667.6|45647.6|45707.6|45687.6|45667.6|45647.6|186
1714493100000|2024-04-30 16:05:00|45662.7|45642.7|45642.7|45622.7|45667.7|45647.7|45627.8|45607.8|296
1714493400000|2024-04-30 16:10:00|45645.2|45625.2|45637.8|45617.8|45667.7|45647.7|45627.8|45607.8|291
1714493700000|2024-04-30 16:15:00|45632.8|45612.8|45627.7|45607.7|45652.8|45632.8|45627.7|45607.7|213
1714494000000|2024-04-30 16:20:00|45627.8|45607.8|45557.8|45537.8|45637.7|45617.7|45557.8|45537.8|499
1714494300000|2024-04-30 16:25:00|45562.8|45542.8|45592.8|45572.8|45602.8|45582.8|45557.8|45537.8|321
1714494600000|2024-04-30 16:30:00|45595.2|45575.2|45600.3|45580.3|45607.8|45587.8|45572.8|45552.8|386
1714494900000|2024-04-30 16:35:00|45602.8|45582.8|45717.5|45697.5|45722.5|45702.5|45597.8|45577.8|549
1714495200000|2024-04-30 16:40:00|45719.9|45699.9|45722.6|45702.6|45767.6|45747.6|45700.1|45680.1|406
1714495500000|2024-04-30 16:45:00|45722.5|45702.5|45737.6|45717.6|45752.4|45732.4|45722.5|45702.5|223
1714495800000|2024-04-30 16:50:00|45737.5|45717.5|45717.5|45697.5|45742.4|45722.4|45697.7|45677.7|546
1714496100000|2024-04-30 16:55:00|45717.6|45697.6|45662.1|45642.1|45720|45700|45647.2|45627.2|1162
1714496400000|2024-04-30 17:00:00|45662.2|45642.2|45617.2|45597.2|45662.2|45642.2|45607.2|45587.2|699
1714496700000|2024-04-30 17:05:00|45619.6|45599.6|45662.3|45642.3|45662.3|45642.3|45602.3|45582.3|150
1714497000000|2024-04-30 17:10:00|45662.4|45642.4|45642.3|45622.3|45669.7|45649.7|45622.3|45602.3|164
1714497300000|2024-04-30 17:15:00|45642.4|45622.4|45637.3|45617.3|45652.3|45632.3|45627.3|45607.3|120
1714497600000|2024-04-30 17:20:00|45639.8|45619.8|45657.3|45637.3|45659.8|45639.8|45637.3|45617.3|124
1714497900000|2024-04-30 17:25:00|45657.2|45637.2|45634.7|45614.7|45659.8|45639.8|45622.3|45602.3|151
1714498200000|2024-04-30 17:30:00|45637.3|45617.3|45652.2|45632.2|45659.7|45639.7|45634.7|45614.7|115
1714498500000|2024-04-30 17:35:00|45654.7|45634.7|45682.3|45662.3|45684.8|45664.8|45649.7|45629.7|103
1714498800000|2024-04-30 17:40:00|45682.2|45662.2|45672.2|45652.2|45684.7|45664.7|45654.8|45634.8|75
1714499100000|2024-04-30 17:45:00|45672.3|45652.3|45682.3|45662.3|45682.3|45662.3|45667.3|45647.3|142
1714499400000|2024-04-30 17:50:00|45684.8|45664.8|45682.3|45662.3|45694.8|45674.8|45674.8|45654.8|252
1714499700000|2024-04-30 17:55:00|45687.3|45667.3|45692.4|45672.4|45697.3|45677.3|45687.3|45667.3|123
1714500000000|2024-04-30 18:00:00|45694.9|45674.9|45692.3|45672.3|45699.8|45679.8|45684.7|45664.7|132
1714500300000|2024-04-30 18:05:00|45692.2|45672.2|45677.3|45657.3|45692.3|45672.3|45667.3|45647.3|113
1714500600000|2024-04-30 18:10:00|45677.4|45657.4|45672.5|45652.5|45692.3|45672.3|45672.5|45652.5|64
1714500900000|2024-04-30 18:15:00|45674.9|45654.9|45692.5|45672.5|45702.3|45682.3|45674.9|45654.9|101
1714501200000|2024-04-30 18:20:00|45697.3|45677.3|45689.9|45669.9|45699.9|45679.9|45689.8|45669.8|80
1714501500000|2024-04-30 18:25:00|45687.5|45667.5|45655.1|45635.1|45687.5|45667.5|45652.6|45632.6|197
1714501800000|2024-04-30 18:30:00|45657.5|45637.5|45672.5|45652.5|45675|45655|45655|45635|85
1714502100000|2024-04-30 18:35:00|45674.9|45654.9|45677.5|45657.5|45677.5|45657.5|45665.1|45645.1|29
1714502400000|2024-04-30 18:40:00|45677.4|45657.4|45652.5|45632.5|45677.5|45657.5|45652.5|45632.5|56
1714502700000|2024-04-30 18:45:00|45652.6|45632.6|45642.4|45622.4|45655.1|45635.1|45639.9|45619.9|121
1714503000000|2024-04-30 18:50:00|45637.4|45617.4|45642.5|45622.5|45647.5|45627.5|45617.4|45597.4|181
1714503300000|2024-04-30 18:55:00|45642.4|45622.4|45650|45630|45650|45630|45632.5|45612.5|94
1714503600000|2024-04-30 19:00:00|45652.5|45632.5|45647.5|45627.5|45660|45640|45642.5|45622.5|98
1714503900000|2024-04-30 19:05:00|45647.6|45627.6|45642.4|45622.4|45657.3|45637.3|45642.4|45622.4|89
1714504200000|2024-04-30 19:10:00|45642.5|45622.5|45632.4|45612.4|45647.4|45627.4|45632.4|45612.4|148
1714504500000|2024-04-30 19:15:00|45632.3|45612.3|45599.9|45579.9|45632.3|45612.3|45597.4|45577.4|209
1714504800000|2024-04-30 19:20:00|45595|45575|45572.4|45552.4|45597.4|45577.4|45570|45550|157
1714505100000|2024-04-30 19:25:00|45572.5|45552.5|45577.4|45557.4|45584.9|45564.9|45564.9|45544.9|139
1714505400000|2024-04-30 19:30:00|45572.5|45552.5|45577.3|45557.3|45587.3|45567.3|45572.3|45552.3|248
1714505700000|2024-04-30 19:35:00|45574.8|45554.8|45577.5|45557.5|45582.4|45562.4|45572.3|45552.3|128
1714506000000|2024-04-30 19:40:00|45582.5|45562.5|45587.5|45567.5|45597.4|45577.4|45582.5|45562.5|76
1714506300000|2024-04-30 19:45:00|45585|45565|45577.4|45557.4|45595.1|45575.1|45577.4|45557.4|64
1714506600000|2024-04-30 19:50:00|45582.3|45562.3|45564.8|45544.8|45582.4|45562.4|45562.3|45542.3|147
1714506900000|2024-04-30 19:55:00|45562.3|45542.3|45557.3|45537.3|45567.3|45547.3|45557.2|45537.2|152
1714507200000|2024-04-30 20:00:00|45554.8|45534.8|45572.4|45552.4|45582.4|45562.4|45554.8|45534.8|225
1714507500000|2024-04-30 20:05:00|45567.4|45547.4|45527.6|45507.6|45567.4|45547.4|45527.6|45507.6|227
1714507800000|2024-04-30 20:10:00|45512.7|45492.7|45497.7|45477.7|45517.7|45497.7|45492.7|45472.7|191
1714508100000|2024-04-30 20:15:00|45497.6|45477.6|45525.3|45505.3|45525.3|45505.3|45492.7|45472.7|90
1714508400000|2024-04-30 20:20:00|45525.2|45505.2|45512.7|45492.7|45525.2|45505.2|45507.8|45487.8|59
1714508700000|2024-04-30 20:25:00|45517.7|45497.7|45512.7|45492.7|45527.7|45507.7|45505.3|45485.3|70
1714509000000|2024-04-30 20:30:00|45512.8|45492.8|45482.8|45462.8|45512.9|45492.9|45482.8|45462.8|65
1714509300000|2024-04-30 20:35:00|45482.7|45462.7|45492.7|45472.7|45497.7|45477.7|45480.2|45460.2|82
1714509600000|2024-04-30 20:40:00|45492.6|45472.6|45480.3|45460.3|45492.7|45472.7|45480.2|45460.2|28
1714509900000|2024-04-30 20:45:00|45477.7|45457.7|45472.7|45452.7|45477.7|45457.7|45457.7|45437.7|110
1714510200000|2024-04-30 20:50:00|45472.8|45452.8|45455.3|45435.3|45472.8|45452.8|45452.7|45432.7|46
1714510500000|2024-04-30 20:55:00|45457.8|45437.8|45425.3|45405.3|45475.3|45455.3|45422.8|45402.8|113
1714514400000|2024-04-30 22:00:00|45420.2|45400.2|45413.1|45393.1|45423|45403|45375.4|45355.4|157
1714514700000|2024-04-30 22:05:00|45413|45393|45390.6|45370.6|45417.9|45397.9|45388|45368|110
1714515000000|2024-04-30 22:10:00|45388.1|45368.1|45420.5|45400.5|45432.7|45412.7|45375.5|45355.5|102
1714515300000|2024-04-30 22:15:00|45418.1|45398.1|45435.5|45415.5|45460.5|45440.5|45418.1|45398.1|101
1714515600000|2024-04-30 22:20:00|45438|45418|45443.1|45423.1|45445.5|45425.5|45438|45418|9
1714515900000|2024-04-30 22:25:00|45440.7|45420.7|45437.9|45417.9|45475.6|45455.6|45437.9|45417.9|78
1714516200000|2024-04-30 22:30:00|45433.1|45413.1|45448.1|45428.1|45460.6|45440.6|45425.6|45405.6|35
1714516500000|2024-04-30 22:35:00|45445.7|45425.7|45450.5|45430.5|45450.5|45430.5|45428.1|45408.1|72
1714516800000|2024-04-30 22:40:00|45448.1|45428.1|45473.1|45453.1|45473.1|45453.1|45448.1|45428.1|9
1714517100000|2024-04-30 22:45:00|45475.5|45455.5|45470.7|45450.7|45475.5|45455.5|45463.1|45443.1|13
1714517400000|2024-04-30 22:50:00|45473.1|45453.1|45480.7|45460.7|45483.1|45463.1|45473.1|45453.1|19
1714517700000|2024-04-30 22:55:00|45480.6|45460.6|45475.6|45455.6|45485.6|45465.6|45473.2|45453.2|17
1714518000000|2024-04-30 23:00:00|45478.1|45458.1|45448.2|45428.2|45483.1|45463.1|45448.2|45428.2|49
1714518300000|2024-04-30 23:05:00|45445.7|45425.7|45445.7|45425.7|45460.7|45440.7|45443.1|45423.1|68
1714518600000|2024-04-30 23:10:00|45445.6|45425.6|45425.7|45405.7|45445.6|45425.6|45423.3|45403.3|22
1714518900000|2024-04-30 23:15:00|45428.2|45408.2|45418.2|45398.2|45433.2|45413.2|45393.3|45373.3|69
1714519200000|2024-04-30 23:20:00|45420.7|45400.7|45420.7|45400.7|45423.2|45403.2|45418.2|45398.2|15
1714519500000|2024-04-30 23:25:00|45423.2|45403.2|45430.7|45410.7|45430.7|45410.7|45418.2|45398.2|23
1714519800000|2024-04-30 23:30:00|45428.2|45408.2|45438.2|45418.2|45443.1|45423.1|45420.8|45400.8|32
1714520100000|2024-04-30 23:35:00|45435.8|45415.8|45450.7|45430.7|45450.7|45430.7|45435.7|45415.7|18
1714520400000|2024-04-30 23:40:00|45453.2|45433.2|45488.2|45468.2|45490.7|45470.7|45453.2|45433.2|48
1714520700000|2024-04-30 23:45:00|45485.8|45465.8|45480.7|45460.7|45485.8|45465.8|45473.3|45453.3|66
1714521000000|2024-04-30 23:50:00|45478.3|45458.3|45478.1|45458.1|45483.1|45463.1|45473.2|45453.2|50
1714521300000|2024-04-30 23:55:00|45480.5|45460.5|45483|45463|45488.1|45468.1|45472.9|45452.9|61
1714521600000|2024-05-01 00:00:00|45483.1|45463.1|45480.6|45460.6|45500.5|45480.5|45463.2|45443.2|247
1714521900000|2024-05-01 00:05:00|45483.1|45463.1|45478|45458|45488|45468|45475.6|45455.6|86
1714522200000|2024-05-01 00:10:00|45473.1|45453.1|45445.6|45425.6|45475.6|45455.6|45445.6|45425.6|82
1714522500000|2024-05-01 00:15:00|45448.1|45428.1|45425.6|45405.6|45453.1|45433.1|45425.6|45405.6|126
1714522800000|2024-05-01 00:20:00|45423.1|45403.1|45383.1|45363.1|45423.1|45403.1|45380.6|45360.6|156
1714523100000|2024-05-01 00:25:00|45380.7|45360.7|45425.5|45405.5|45428.1|45408.1|45380.7|45360.7|115
1714523400000|2024-05-01 00:30:00|45423.1|45403.1|45428.2|45408.2|45433.1|45413.1|45418.1|45398.1|67
1714523700000|2024-05-01 00:35:00|45428.1|45408.1|45403.2|45383.2|45428.1|45408.1|45398.1|45378.1|66
1714524000000|2024-05-01 00:40:00|45405.6|45385.6|45383.2|45363.2|45405.6|45385.6|45383.2|45363.2|46
1714524300000|2024-05-01 00:45:00|45380.8|45360.8|45388.2|45368.2|45395.6|45375.6|45378.2|45358.2|67
1714524600000|2024-05-01 00:50:00|45390.6|45370.6|45408|45388|45415.7|45395.7|45388.1|45368.1|116
1714524900000|2024-05-01 00:55:00|45405.5|45385.5|45390.6|45370.6|45405.6|45385.6|45388.1|45368.1|49
1714525200000|2024-05-01 01:00:00|45388.1|45368.1|45388.1|45368.1|45388.1|45368.1|45358.1|45338.1|109
1714525500000|2024-05-01 01:05:00|45390.5|45370.5|45393.1|45373.1|45398.1|45378.1|45363.1|45343.1|151
1714525800000|2024-05-01 01:10:00|45390.7|45370.7|45393.1|45373.1|45393.1|45373.1|45370.6|45350.6|61
1714526100000|2024-05-01 01:15:00|45390.6|45370.6|45385.5|45365.5|45393.1|45373.1|45380.7|45360.7|53
1714526400000|2024-05-01 01:20:00|45383.1|45363.1|45355.7|45335.7|45388.1|45368.1|45343.4|45323.4|117
1714526700000|2024-05-01 01:25:00|45353.3|45333.3|45340.8|45320.8|45358.1|45338.1|45340.8|45320.8|56
1714527000000|2024-05-01 01:30:00|45343.2|45323.2|45333.3|45313.3|45348.1|45328.1|45323.5|45303.5|163
1714527300000|2024-05-01 01:35:00|45338.1|45318.1|45330.7|45310.7|45338.2|45318.2|45293.3|45273.3|222
1714527600000|2024-05-01 01:40:00|45335.5|45315.5|45348.1|45328.1|45348.1|45328.1|45328.2|45308.2|87
1714527900000|2024-05-01 01:45:00|45348.2|45328.2|45368.1|45348.1|45368.1|45348.1|45348.1|45328.1|92
1714528200000|2024-05-01 01:50:00|45368.2|45348.2|45353.3|45333.3|45380.7|45360.7|45353.3|45333.3|114
1714528500000|2024-05-01 01:55:00|45350.9|45330.9|45345.9|45325.9|45353.3|45333.3|45338.3|45318.3|72
1714528800000|2024-05-01 02:00:00|45343.4|45323.4|45338.3|45318.3|45343.4|45323.4|45293.3|45273.3|206
1714529100000|2024-05-01 02:05:00|45338.4|45318.4|45318.4|45298.4|45338.4|45318.4|45313.4|45293.4|86
1714529400000|2024-05-01 02:10:00|45313.4|45293.4|45285.8|45265.8|45313.4|45293.4|45253.4|45233.4|162
1714529700000|2024-05-01 02:15:00|45283.3|45263.3|45255.8|45235.8|45290.7|45270.7|45238.5|45218.5|278
1714530000000|2024-05-01 02:20:00|45253.4|45233.4|45281|45261|45298.2|45278.2|45241.1|45221.1|120
1714530300000|2024-05-01 02:25:00|45280.9|45260.9|45288.3|45268.3|45290.8|45270.8|45278.3|45258.3|49
1714530600000|2024-05-01 02:30:00|45288.4|45268.4|45256|45236|45288.4|45268.4|45248.6|45228.6|90
1714530900000|2024-05-01 02:35:00|45256.1|45236.1|45278.5|45258.5|45280.9|45260.9|45248.4|45228.4|72
1714531200000|2024-05-01 02:40:00|45278.4|45258.4|45283.5|45263.5|45285.8|45265.8|45268.4|45248.4|77
1714531500000|2024-05-01 02:45:00|45285.9|45265.9|45285.9|45265.9|45298.4|45278.4|45278.4|45258.4|69
1714531800000|2024-05-01 02:50:00|45283.5|45263.5|45293.4|45273.4|45298.4|45278.4|45276|45256|42
1714532100000|2024-05-01 02:55:00|45291|45271|45293.5|45273.5|45293.5|45273.5|45283.4|45263.4|30
1714532400000|2024-05-01 03:00:00|45293.4|45273.4|45286|45266|45293.4|45273.4|45281|45261|20
1714532700000|2024-05-01 03:05:00|45283.6|45263.6|45308.5|45288.5|45308.5|45288.5|45278.5|45258.5|51
1714533000000|2024-05-01 03:10:00|45306|45286|45323.5|45303.5|45323.6|45303.6|45303.5|45283.5|69
1714533300000|2024-05-01 03:15:00|45323.6|45303.6|45328.5|45308.5|45333.5|45313.5|45323.5|45303.5|65
1714533600000|2024-05-01 03:20:00|45326|45306|45313.5|45293.5|45338.3|45318.3|45310.9|45290.9|90
1714533900000|2024-05-01 03:25:00|45315.9|45295.9|45328.4|45308.4|45328.4|45308.4|45310.9|45290.9|31
1714534200000|2024-05-01 03:30:00|45325.9|45305.9|45313.4|45293.4|45325.9|45305.9|45308.5|45288.5|26
1714534500000|2024-05-01 03:35:00|45313.3|45293.3|45328.4|45308.4|45328.4|45308.4|45310.9|45290.9|47
1714534800000|2024-05-01 03:40:00|45326|45306|45325.9|45305.9|45328.5|45308.5|45323.5|45303.5|29
1714535100000|2024-05-01 03:45:00|45326|45306|45318.5|45298.5|45326|45306|45313.5|45293.5|23
1714535400000|2024-05-01 03:50:00|45318.6|45298.6|45306|45286|45318.6|45298.6|45306|45286|21
1714535700000|2024-05-01 03:55:00|45291|45271|45288.6|45268.6|45293.5|45273.5|45281|45261|90
1714536000000|2024-05-01 04:00:00|45286.2|45266.2|45293.5|45273.5|45301|45281|45286.2|45266.2|34
1714536300000|2024-05-01 04:05:00|45293.6|45273.6|45296|45276|45298.5|45278.5|45283.8|45263.8|57
1714536600000|2024-05-01 04:10:00|45298.4|45278.4|45298.6|45278.6|45298.6|45278.6|45288.6|45268.6|23
1714536900000|2024-05-01 04:15:00|45298.5|45278.5|45303.6|45283.6|45308.6|45288.6|45296|45276|27
1714537200000|2024-05-01 04:20:00|45298.7|45278.7|45313.5|45293.5|45313.5|45293.5|45298.5|45278.5|52
1714537500000|2024-05-01 04:25:00|45311.1|45291.1|45301|45281|45311.1|45291.1|45298.6|45278.6|49
1714537800000|2024-05-01 04:30:00|45300.9|45280.9|45346.2|45326.2|45363.7|45343.7|45300.9|45280.9|148
1714538100000|2024-05-01 04:35:00|45348.6|45328.6|45353.6|45333.6|45361.2|45341.2|45343.7|45323.7|98
1714538400000|2024-05-01 04:40:00|45356.1|45336.1|45328.7|45308.7|45358.6|45338.6|45328.7|45308.7|21
1714538700000|2024-05-01 04:45:00|45326.2|45306.2|45311.4|45291.4|45326.2|45306.2|45303.7|45283.7|57
1714539000000|2024-05-01 04:50:00|45313.8|45293.8|45333.8|45313.8|45333.8|45313.8|45311.3|45291.3|42
1714539300000|2024-05-01 04:55:00|45336.2|45316.2|45341.3|45321.3|45346.3|45326.3|45331.4|45311.4|28
1714539600000|2024-05-01 05:00:00|45338.9|45318.9|45361.5|45341.5|45361.5|45341.5|45333.9|45313.9|37
1714539900000|2024-05-01 05:05:00|45368.8|45348.8|45376.4|45356.4|45381.5|45361.5|45356.4|45336.4|96
1714540200000|2024-05-01 05:10:00|45376.3|45356.3|45374|45354|45378.9|45358.9|45366.4|45346.4|60
1714540500000|2024-05-01 05:15:00|45376.5|45356.5|45361.5|45341.5|45378.9|45358.9|45351.4|45331.4|39
1714540800000|2024-05-01 05:20:00|45361.4|45341.4|45363.9|45343.9|45366.3|45346.3|45351.4|45331.4|68
1714541100000|2024-05-01 05:25:00|45361.5|45341.5|45356.3|45336.3|45363.9|45343.9|45344|45324|52
1714541400000|2024-05-01 05:30:00|45356.2|45336.2|45423.8|45403.8|45423.8|45403.8|45356.2|45336.2|193
1714541700000|2024-05-01 05:35:00|45428.8|45408.8|45478.8|45458.8|45481.1|45461.1|45428.8|45408.8|202
1714542000000|2024-05-01 05:40:00|45478.9|45458.9|45498.9|45478.9|45536.2|45516.2|45478.8|45458.8|262
1714542300000|2024-05-01 05:45:00|45498.8|45478.8|45478.8|45458.8|45503.8|45483.8|45466.4|45446.4|63
1714542600000|2024-05-01 05:50:00|45481.2|45461.2|45466.2|45446.2|45486.2|45466.2|45443.8|45423.8|146
1714542900000|2024-05-01 05:55:00|45468.7|45448.7|45483.8|45463.8|45491.2|45471.2|45461.2|45441.2|56
1714543200000|2024-05-01 06:00:00|45483.6|45463.6|45503.7|45483.7|45513.5|45493.5|45431.2|45411.2|209
1714543500000|2024-05-01 06:05:00|45501.3|45481.3|45506.2|45486.2|45518.6|45498.6|45488.9|45468.9|179
1714543800000|2024-05-01 06:10:00|45501.3|45481.3|45523.6|45503.6|45543.6|45523.6|45496.4|45476.4|157
1714544100000|2024-05-01 06:15:00|45521.1|45501.1|45493.9|45473.9|45523.8|45503.8|45493.9|45473.9|98
1714544400000|2024-05-01 06:20:00|45496.4|45476.4|45513.7|45493.7|45518.7|45498.7|45493.8|45473.8|84
1714544700000|2024-05-01 06:25:00|45516.1|45496.1|45521.1|45501.1|45548.7|45528.7|45513.7|45493.7|192
1714545000000|2024-05-01 06:30:00|45521.2|45501.2|45513.7|45493.7|45543.7|45523.7|45508.8|45488.8|99
1714545300000|2024-05-01 06:35:00|45511.3|45491.3|45431.5|45411.5|45511.3|45491.3|45431.5|45411.5|134
1714545600000|2024-05-01 06:40:00|45433.9|45413.9|45441.3|45421.3|45441.3|45421.3|45411.4|45391.4|157
1714545900000|2024-05-01 06:45:00|45443.8|45423.8|45443.9|45423.9|45453.8|45433.8|45438.9|45418.9|66
1714546200000|2024-05-01 06:50:00|45443.8|45423.8|45373.9|45353.9|45443.9|45423.9|45368.9|45348.9|242
1714546500000|2024-05-01 06:55:00|45376.3|45356.3|45393.9|45373.9|45411.4|45391.4|45373.9|45353.9|146
1714546800000|2024-05-01 07:00:00|45396.3|45376.3|45431.3|45411.3|45431.4|45411.4|45383.9|45363.9|159
1714547100000|2024-05-01 07:05:00|45428.9|45408.9|45458.9|45438.9|45458.9|45438.9|45428.9|45408.9|85
1714547400000|2024-05-01 07:10:00|45461.3|45441.3|45396.5|45376.5|45481.4|45461.4|45396.5|45376.5|101
1714547700000|2024-05-01 07:15:00|45396.4|45376.4|45479|45459|45481.4|45461.4|45394|45374|104
1714548000000|2024-05-01 07:20:00|45476.5|45456.5|45466.5|45446.5|45494|45474|45461.6|45441.6|112
1714548300000|2024-05-01 07:25:00|45464|45444|45416.4|45396.4|45464|45444|45401.5|45381.5|107
1714548600000|2024-05-01 07:30:00|45416.5|45396.5|45366.4|45346.4|45416.5|45396.5|45314.1|45294.1|290
1714548900000|2024-05-01 07:35:00|45369|45349|45364.1|45344.1|45394|45374|45349.2|45329.2|240
1714549200000|2024-05-01 07:40:00|45366.6|45346.6|45369.1|45349.1|45393.8|45373.8|45366.6|45346.6|60
1714549500000|2024-05-01 07:45:00|45369.2|45349.2|45346.6|45326.6|45369.2|45349.2|45306.6|45286.6|292
1714549800000|2024-05-01 07:50:00|45349|45329|45401.8|45381.8|45409.2|45389.2|45346.6|45326.6|156
1714550100000|2024-05-01 07:55:00|45401.7|45381.7|45444.2|45424.2|45466.6|45446.6|45391.7|45371.7|181
1714550400000|2024-05-01 08:00:00|45446.6|45426.6|45304.3|45284.3|45451.5|45431.5|45277|45257|544
1714550700000|2024-05-01 08:05:00|45304.4|45284.4|45326.9|45306.9|45359.5|45339.5|45279.3|45259.3|327
1714551000000|2024-05-01 08:10:00|45324.5|45304.5|45417|45397|45434.4|45414.4|45321.9|45301.9|224
1714551300000|2024-05-01 08:15:00|45416.9|45396.9|45382|45362|45424.3|45404.3|45359.6|45339.6|232
1714551600000|2024-05-01 08:20:00|45382.1|45362.1|45389.5|45369.5|45407|45387|45374.5|45354.5|71
1714551900000|2024-05-01 08:25:00|45392|45372|45419.6|45399.6|45449.5|45429.5|45391.9|45371.9|110
1714552200000|2024-05-01 08:30:00|45419.5|45399.5|45399.5|45379.5|45422.1|45402.1|45384.5|45364.5|99
1714552500000|2024-05-01 08:35:00|45399.4|45379.4|45364.6|45344.6|45399.4|45379.4|45362.1|45342.1|94
1714552800000|2024-05-01 08:40:00|45362|45342|45307|45287|45362|45342|45287.1|45267.1|183
1714553100000|2024-05-01 08:45:00|45304.5|45284.5|45324.7|45304.7|45337.2|45317.2|45282.1|45262.1|142
1714553400000|2024-05-01 08:50:00|45322.3|45302.3|45344.5|45324.5|45344.5|45324.5|45302.2|45282.2|84
1714553700000|2024-05-01 08:55:00|45342.1|45322.1|45412.1|45392.1|45424.3|45404.3|45329.6|45309.6|192
1714554000000|2024-05-01 09:00:00|45414.5|45394.5|45421.9|45401.9|45421.9|45401.9|45394.5|45374.5|101
1714554300000|2024-05-01 09:05:00|45419.5|45399.5|45434.6|45414.6|45444.6|45424.6|45414.6|45394.6|151
1714554600000|2024-05-01 09:10:00|45434.7|45414.7|45434.6|45414.6|45439.7|45419.7|45392|45372|102
1714554900000|2024-05-01 09:15:00|45437|45417|45369.6|45349.6|45437|45417|45369.6|45349.6|137
1714555200000|2024-05-01 09:20:00|45372.1|45352.1|45337.2|45317.2|45372.2|45352.2|45332.2|45312.2|137
1714555500000|2024-05-01 09:25:00|45334.8|45314.8|45352.2|45332.2|45354.8|45334.8|45332.2|45312.2|86
1714555800000|2024-05-01 09:30:00|45354.6|45334.6|45369.6|45349.6|45369.7|45349.7|45339.8|45319.8|103
1714556100000|2024-05-01 09:35:00|45367.2|45347.2|45299.9|45279.9|45367.2|45347.2|45299.8|45279.8|375
1714556400000|2024-05-01 09:40:00|45299.8|45279.8|45344.8|45324.8|45344.8|45324.8|45297.5|45277.5|116
1714556700000|2024-05-01 09:45:00|45349.8|45329.8|45344.8|45324.8|45377.2|45357.2|45342.2|45322.2|111
1714557000000|2024-05-01 09:50:00|45342.2|45322.2|45349.8|45329.8|45349.8|45329.8|45337.6|45317.6|176
1714557300000|2024-05-01 09:55:00|45349.7|45329.7|45374.9|45354.9|45392.3|45372.3|45342.4|45322.4|192
1714557600000|2024-05-01 10:00:00|45375|45355|45352.5|45332.5|45379.9|45359.9|45342.4|45322.4|46
1714557900000|2024-05-01 10:05:00|45339.9|45319.9|45375|45355|45380|45360|45339.9|45319.9|64
1714558200000|2024-05-01 10:10:00|45379.9|45359.9|45394.8|45374.8|45402.3|45382.3|45372.3|45352.3|131
1714558500000|2024-05-01 10:15:00|45392.3|45372.3|45402.4|45382.4|45407.2|45387.2|45392.3|45372.3|94
1714558800000|2024-05-01 10:20:00|45404.8|45384.8|45397.3|45377.3|45409.7|45389.7|45397.3|45377.3|64
1714559100000|2024-05-01 10:25:00|45399.9|45379.9|45409.8|45389.8|45414.8|45394.8|45394.9|45374.9|117
1714559400000|2024-05-01 10:30:00|45409.9|45389.9|45372.4|45352.4|45414.9|45394.9|45367.3|45347.3|162
1714559700000|2024-05-01 10:35:00|45374.8|45354.8|45355.1|45335.1|45374.8|45354.8|45339.9|45319.9|101
1714560000000|2024-05-01 10:40:00|45357.6|45337.6|45402.6|45382.6|45415|45395|45357.6|45337.6|154
1714560300000|2024-05-01 10:45:00|45400.2|45380.2|45407.4|45387.4|45415|45395|45390|45370|129
1714560600000|2024-05-01 10:50:00|45402.6|45382.6|45397.6|45377.6|45415|45395|45392.8|45372.8|122
1714560900000|2024-05-01 10:55:00|45395.2|45375.2|45405|45385|45415|45395|45395.2|45375.2|93
1714561200000|2024-05-01 11:00:00|45402.6|45382.6|45400.1|45380.1|45415|45395|45397.8|45377.8|87
1714561500000|2024-05-01 11:05:00|45397.6|45377.6|45350.3|45330.3|45397.6|45377.6|45347.9|45327.9|112
1714561800000|2024-05-01 11:10:00|45345.4|45325.4|45315|45295|45345.4|45325.4|45287.6|45267.6|251
1714562100000|2024-05-01 11:15:00|45317.4|45297.4|45340.2|45320.2|45345|45325|45290|45270|180
1714562400000|2024-05-01 11:20:00|45340.1|45320.1|45370.1|45350.1|45370.1|45350.1|45325.2|45305.2|150
1714562700000|2024-05-01 11:25:00|45367.7|45347.7|45407.9|45387.9|45415.3|45395.3|45367.7|45347.7|188
1714563000000|2024-05-01 11:30:00|45405.4|45385.4|45350.3|45330.3|45407.9|45387.9|45347.9|45327.9|302
1714563300000|2024-05-01 11:35:00|45350.4|45330.4|45380.3|45360.3|45380.3|45360.3|45330.4|45310.4|357
1714563600000|2024-05-01 11:40:00|45382.9|45362.9|45352.8|45332.8|45385.4|45365.4|45352.8|45332.8|109
1714563900000|2024-05-01 11:45:00|45350.4|45330.4|45330.4|45310.4|45362.7|45342.7|45330.4|45310.4|188
1714564200000|2024-05-01 11:50:00|45330.3|45310.3|45340.3|45320.3|45350.2|45330.2|45325.3|45305.3|245
1714564500000|2024-05-01 11:55:00|45337.9|45317.9|45372.9|45352.9|45375.3|45355.3|45332.8|45312.8|397
1714564800000|2024-05-01 12:00:00|45375.3|45355.3|45400.1|45380.1|45407.7|45387.7|45372.9|45352.9|397
1714565100000|2024-05-01 12:05:00|45400|45380|45500|45480|45512.4|45492.4|45397.6|45377.6|711
1714565400000|2024-05-01 12:10:00|45499.9|45479.9|45457.4|45437.4|45522.3|45502.3|45447.6|45427.6|542
1714565700000|2024-05-01 12:15:00|45469.4|45449.4|45524.9|45504.9|45529.8|45509.8|45414.9|45394.9|584
1714566000000|2024-05-01 12:20:00|45522.4|45502.4|45452.3|45432.3|45522.4|45502.4|45414.8|45394.8|472
1714566300000|2024-05-01 12:25:00|45454.8|45434.8|45417.5|45397.5|45454.8|45434.8|45412.6|45392.6|366
1714566600000|2024-05-01 12:30:00|45419.9|45399.9|45350.2|45330.2|45437.5|45417.5|45253.3|45233.3|1399
1714566900000|2024-05-01 12:35:00|45347.8|45327.8|45352.6|45332.6|45405.2|45385.2|45340.3|45320.3|464
1714567200000|2024-05-01 12:40:00|45350.2|45330.2|45285.2|45265.2|45350.2|45330.2|45265.2|45245.2|472
1714567500000|2024-05-01 12:45:00|45282.8|45262.8|45242.6|45222.6|45285.2|45265.2|45155.4|45135.4|734
1714567800000|2024-05-01 12:50:00|45245|45225|45178|45158|45290.3|45270.3|45173.1|45153.1|393
1714568100000|2024-05-01 12:55:00|45175.4|45155.4|45177.8|45157.8|45200.2|45180.2|45145.4|45125.4|377
1714568400000|2024-05-01 13:00:00|45180.2|45160.2|45232.6|45212.6|45232.6|45212.6|45150.5|45130.5|511
1714568700000|2024-05-01 13:05:00|45232.7|45212.7|45247.5|45227.5|45280.1|45260.1|45225.4|45205.4|494
1714569000000|2024-05-01 13:10:00|45245.1|45225.1|45230.1|45210.1|45255|45235|45207.4|45187.4|318
1714569300000|2024-05-01 13:15:00|45229.9|45209.9|45242.5|45222.5|45242.5|45222.5|45180|45160|299
1714569600000|2024-05-01 13:20:00|45240.1|45220.1|45240.1|45220.1|45317.5|45297.5|45235.1|45215.1|697
1714569900000|2024-05-01 13:25:00|45242.7|45222.7|45294.8|45274.8|45299.8|45279.8|45225.2|45205.2|353
1714570200000|2024-05-01 13:30:00|45297.4|45277.4|45344.9|45324.9|45369.9|45349.9|45289.9|45269.9|598
1714570500000|2024-05-01 13:35:00|45340.1|45320.1|45334.7|45314.7|45359.9|45339.9|45309.8|45289.8|316
1714570800000|2024-05-01 13:40:00|45334.8|45314.8|45334.9|45314.9|45347.1|45327.1|45294.9|45274.9|317
1714571100000|2024-05-01 13:45:00|45337.3|45317.3|45374.8|45354.8|45374.8|45354.8|45322.5|45302.5|269
1714571400000|2024-05-01 13:50:00|45372.4|45352.4|45379.9|45359.9|45384.6|45364.6|45347.3|45327.3|341
1714571700000|2024-05-01 13:55:00|45380|45360|45409.7|45389.7|45424.5|45404.5|45379.9|45359.9|503
1714572000000|2024-05-01 14:00:00|45412.1|45392.1|45369.8|45349.8|45472.1|45452.1|45362.4|45342.4|1215
1714572300000|2024-05-01 14:05:00|45372.2|45352.2|45434.7|45414.7|45484.7|45464.7|45369.8|45349.8|504
1714572600000|2024-05-01 14:10:00|45434.8|45414.8|45459.4|45439.4|45461.8|45441.8|45384.5|45364.5|374
1714572900000|2024-05-01 14:15:00|45456.9|45436.9|45429.3|45409.3|45489.4|45469.4|45426.9|45406.9|494
1714573200000|2024-05-01 14:20:00|45434.2|45414.2|45384.4|45364.4|45464.5|45444.5|45374.4|45354.4|455
1714573500000|2024-05-01 14:25:00|45386.8|45366.8|45449.2|45429.2|45451.8|45431.8|45374.5|45354.5|458
1714573800000|2024-05-01 14:30:00|45449.3|45429.3|45374.3|45354.3|45459.2|45439.2|45354.3|45334.3|497
1714574100000|2024-05-01 14:35:00|45384.1|45364.1|45384.2|45364.2|45414.3|45394.3|45369.2|45349.2|329
1714574400000|2024-05-01 14:40:00|45386.7|45366.7|45339.4|45319.4|45386.9|45366.9|45286.7|45266.7|414
1714574700000|2024-05-01 14:45:00|45339.5|45319.5|45384.4|45364.4|45389.4|45369.4|45322|45302|356
1714575000000|2024-05-01 14:50:00|45384.5|45364.5|45446.7|45426.7|45454.2|45434.2|45384.2|45364.2|471
1714575300000|2024-05-01 14:55:00|45449.1|45429.1|45439.1|45419.1|45474.1|45454.1|45429.1|45409.1|304
1714575600000|2024-05-01 15:00:00|45439|45419|45446.9|45426.9|45479.2|45459.2|45422|45402|384
1714575900000|2024-05-01 15:05:00|45449.3|45429.3|45436.9|45416.9|45464.4|45444.4|45429.3|45409.3|354
1714576200000|2024-05-01 15:10:00|45439.3|45419.3|45459.3|45439.3|45464|45444|45421.8|45401.8|249
1714576500000|2024-05-01 15:15:00|45464.2|45444.2|45478.9|45458.9|45509.2|45489.2|45439.2|45419.2|587
1714576800000|2024-05-01 15:20:00|45479|45459|45511.7|45491.7|45521.6|45501.6|45479|45459|495
1714577100000|2024-05-01 15:25:00|45511.6|45491.6|45614.1|45594.1|45619.1|45599.1|45509.2|45489.2|613
1714577400000|2024-05-01 15:30:00|45614.2|45594.2|45596.4|45576.4|45619|45599|45571.6|45551.6|512
1714577700000|2024-05-01 15:35:00|45598.9|45578.9|45499.2|45479.2|45606.5|45586.5|45481.9|45461.9|489
1714578000000|2024-05-01 15:40:00|45504.1|45484.1|45489.2|45469.2|45514.1|45494.1|45474.4|45454.4|456
1714578300000|2024-05-01 15:45:00|45486.9|45466.9|45434.4|45414.4|45494.3|45474.3|45419.6|45399.6|362
1714578600000|2024-05-01 15:50:00|45432|45412|45469.5|45449.5|45489.5|45469.5|45429.5|45409.5|293
1714578900000|2024-05-01 15:55:00|45467.1|45447.1|45444.6|45424.6|45479.5|45459.5|45437.1|45417.1|309
1714579200000|2024-05-01 16:00:00|45444.7|45424.7|45439.7|45419.7|45452.2|45432.2|45414.6|45394.6|233
1714579500000|2024-05-01 16:05:00|45439.6|45419.6|45479.3|45459.3|45479.3|45459.3|45434.7|45414.7|276
1714579800000|2024-05-01 16:10:00|45479.4|45459.4|45489.5|45469.5|45499.4|45479.4|45454.5|45434.5|219
1714580100000|2024-05-01 16:15:00|45484.5|45464.5|45499.4|45479.4|45509.5|45489.5|45479.5|45459.5|199
1714580400000|2024-05-01 16:20:00|45497|45477|45481.9|45461.9|45497|45477|45469.5|45449.5|362
1714580700000|2024-05-01 16:25:00|45484.3|45464.3|45494.4|45474.4|45509.3|45489.3|45469.7|45449.7|305
1714581000000|2024-05-01 16:30:00|45494.3|45474.3|45504.2|45484.2|45504.3|45484.3|45474.4|45454.4|265
1714581300000|2024-05-01 16:35:00|45504.1|45484.1|45504|45484|45514|45494|45494.2|45474.2|422
1714581600000|2024-05-01 16:40:00|45504.1|45484.1|45501.5|45481.5|45534|45514|45501.5|45481.5|395
1714581900000|2024-05-01 16:45:00|45498.9|45478.9|45511.6|45491.6|45514.1|45494.1|45491.6|45471.6|223
1714582200000|2024-05-01 16:50:00|45511.5|45491.5|45509|45489|45511.5|45491.5|45491.5|45471.5|281
1714582500000|2024-05-01 16:55:00|45511.5|45491.5|45456|45436|45514|45494|45456|45436|1250
1714582800000|2024-05-01 17:00:00|45453.6|45433.6|45448.6|45428.6|45475.9|45455.9|45433.7|45413.7|493
1714583100000|2024-05-01 17:05:00|45448.7|45428.7|45471.1|45451.1|45478.5|45458.5|45448.6|45428.6|139
1714583400000|2024-05-01 17:10:00|45468.7|45448.7|45438.7|45418.7|45468.7|45448.7|45438.6|45418.6|95
1714583700000|2024-05-01 17:15:00|45438.6|45418.6|45433.7|45413.7|45463.6|45443.6|45433.6|45413.6|131
1714584000000|2024-05-01 17:20:00|45431.3|45411.3|45446.2|45426.2|45453.7|45433.7|45426.4|45406.4|80
1714584300000|2024-05-01 17:25:00|45446.1|45426.1|45431.1|45411.1|45446.2|45426.2|45428.8|45408.8|78
1714584600000|2024-05-01 17:30:00|45431.3|45411.3|45406.3|45386.3|45433.8|45413.8|45393.8|45373.8|159
1714584900000|2024-05-01 17:35:00|45406.4|45386.4|45431|45411|45438.6|45418.6|45406.4|45386.4|140
1714585200000|2024-05-01 17:40:00|45428.5|45408.5|45408.5|45388.5|45428.5|45408.5|45396.2|45376.2|142
1714585500000|2024-05-01 17:45:00|45408.7|45388.7|45433.6|45413.6|45433.6|45413.6|45408.7|45388.7|53
1714585800000|2024-05-01 17:50:00|45431.1|45411.1|45440.9|45420.9|45448.2|45428.2|45428.6|45408.6|143
1714586100000|2024-05-01 17:55:00|45438.6|45418.6|45453.6|45433.6|45455.8|45435.8|45406.3|45386.3|200
1714586400000|2024-05-01 18:00:00|45456|45436|45661|45641|45693.5|45673.5|45413.5|45393.5|862
1714586700000|2024-05-01 18:05:00|45661.1|45641.1|45498.7|45478.7|45670.8|45650.8|45496|45476|542
1714587000000|2024-05-01 18:10:00|45498.6|45478.6|45558.6|45538.6|45601|45581|45488.6|45468.6|268
1714587300000|2024-05-01 18:15:00|45561|45541|45611|45591|45633.4|45613.4|45558.6|45538.6|183
1714587600000|2024-05-01 18:20:00|45611.1|45591.1|45606.1|45586.1|45613.4|45593.4|45551.2|45531.2|111
1714587900000|2024-05-01 18:25:00|45603.7|45583.7|45673.6|45653.6|45673.6|45653.6|45591.2|45571.2|242
1714588200000|2024-05-01 18:30:00|45668.6|45648.6|45676|45656|45681.1|45661.1|45521.1|45501.1|423
1714588500000|2024-05-01 18:35:00|45673.4|45653.4|45703.6|45683.6|45721|45701|45521.2|45501.2|623
1714588800000|2024-05-01 18:40:00|45706|45686|45903.2|45883.2|45903.3|45883.3|45688.4|45668.4|1012
1714589100000|2024-05-01 18:45:00|45900.8|45880.8|45908.2|45888.2|45915.7|45895.7|45833.4|45813.4|679
1714589400000|2024-05-01 18:50:00|45910.7|45890.7|45960.6|45940.6|45990.7|45970.7|45910.7|45890.7|661
1714589700000|2024-05-01 18:55:00|45958.2|45938.2|45945.7|45925.7|45975.7|45955.7|45933.3|45913.3|353
1714590000000|2024-05-01 19:00:00|45945.8|45925.8|45908.4|45888.4|45963.3|45943.3|45905.9|45885.9|252
1714590300000|2024-05-01 19:05:00|45906.1|45886.1|45900.9|45880.9|45920.8|45900.8|45888.4|45868.4|257
1714590600000|2024-05-01 19:10:00|45901.1|45881.1|45876.1|45856.1|45908.4|45888.4|45830.9|45810.9|248
1714590900000|2024-05-01 19:15:00|45878.4|45858.4|45750.8|45730.8|45883.3|45863.3|45750.8|45730.8|236
1714591200000|2024-05-01 19:20:00|45748.5|45728.5|45848.6|45828.6|45848.6|45828.6|45708.3|45688.3|280
1714591500000|2024-05-01 19:25:00|45851.1|45831.1|45783.2|45763.2|45858.3|45838.3|45766.1|45746.1|122
1714591800000|2024-05-01 19:30:00|45783.5|45763.5|45741|45721|45803.5|45783.5|45735.9|45715.9|206
1714592100000|2024-05-01 19:35:00|45738.6|45718.6|45685.9|45665.9|45741.1|45721.1|45663.6|45643.6|227
1714592400000|2024-05-01 19:40:00|45688.3|45668.3|45661.1|45641.1|45703.4|45683.4|45630.9|45610.9|213
1714592700000|2024-05-01 19:45:00|45658.5|45638.5|45673.5|45653.5|45708.5|45688.5|45641.1|45621.1|144
1714593000000|2024-05-01 19:50:00|45671.1|45651.1|45621|45601|45676.1|45656.1|45621|45601|130
1714593300000|2024-05-01 19:55:00|45623.4|45603.4|45588.5|45568.5|45630.9|45610.9|45571.1|45551.1|292
1714593600000|2024-05-01 20:00:00|45586.1|45566.1|45603.5|45583.5|45606.1|45586.1|45551.1|45531.1|152
1714593900000|2024-05-01 20:05:00|45605.9|45585.9|45650.9|45630.9|45653.3|45633.3|45605.9|45585.9|108
1714594200000|2024-05-01 20:10:00|45653.3|45633.3|45668.5|45648.5|45671|45651|45650.9|45630.9|121
1714594500000|2024-05-01 20:15:00|45670.9|45650.9|45678.4|45658.4|45680.9|45660.9|45660.9|45640.9|60
1714594800000|2024-05-01 20:20:00|45680.8|45660.8|45661.1|45641.1|45683.3|45663.3|45650.9|45630.9|87
1714595100000|2024-05-01 20:25:00|45668.3|45648.3|45683.4|45663.4|45690.9|45670.9|45668.3|45648.3|81
1714595400000|2024-05-01 20:30:00|45681.1|45661.1|45706.2|45686.2|45720.9|45700.9|45671.2|45651.2|92
1714595700000|2024-05-01 20:35:00|45706.1|45686.1|45698.7|45678.7|45713.4|45693.4|45686.1|45666.1|95
1714596000000|2024-05-01 20:40:00|45698.8|45678.8|45693.7|45673.7|45706.2|45686.2|45693.7|45673.7|48
1714596300000|2024-05-01 20:45:00|45691.3|45671.3|45726|45706|45731.2|45711.2|45691.2|45671.2|64
1714596600000|2024-05-01 20:50:00|45723.6|45703.6|45713.5|45693.5|45725.9|45705.9|45703.6|45683.6|33
1714596900000|2024-05-01 20:55:00|45711|45691|45698.6|45678.6|45713.5|45693.5|45698.5|45678.5|52
1714600800000|2024-05-01 22:00:00|45741.5|45721.5|45741.1|45721.1|45753.5|45733.5|45683.6|45663.6|216
1714601100000|2024-05-01 22:05:00|45738.7|45718.7|45721|45701|45751|45731|45718.6|45698.6|136
1714601400000|2024-05-01 22:10:00|45723.3|45703.3|45731.2|45711.2|45733.6|45713.6|45716.2|45696.2|39
1714601700000|2024-05-01 22:15:00|45728.8|45708.8|45728.5|45708.5|45728.8|45708.8|45721.5|45701.5|19
1714602000000|2024-05-01 22:20:00|45726|45706|45730.7|45710.7|45741.1|45721.1|45726|45706|34
1714602300000|2024-05-01 22:25:00|45728.5|45708.5|45716.1|45696.1|45728.5|45708.5|45713.6|45693.6|61
1714602600000|2024-05-01 22:30:00|45713.6|45693.6|45716|45696|45716|45696|45708.6|45688.6|26
1714602900000|2024-05-01 22:35:00|45718.4|45698.4|45726|45706|45726|45706|45718.4|45698.4|10
1714603200000|2024-05-01 22:40:00|45728.5|45708.5|45733.3|45713.3|45733.3|45713.3|45723.5|45703.5|12
1714603500000|2024-05-01 22:45:00|45730.9|45710.9|45718.6|45698.6|45730.9|45710.9|45718.4|45698.4|28
1714603800000|2024-05-01 22:50:00|45721.1|45701.1|45723.5|45703.5|45723.5|45703.5|45718.5|45698.5|4
1714604100000|2024-05-01 22:55:00|45725.9|45705.9|45713.5|45693.5|45725.9|45705.9|45713.5|45693.5|17
1714604400000|2024-05-01 23:00:00|45713.7|45693.7|45723.7|45703.7|45728.5|45708.5|45713.7|45693.7|17
1714604700000|2024-05-01 23:05:00|45726|45706|45713.8|45693.8|45731|45711|45713.8|45693.8|14
1714605000000|2024-05-01 23:10:00|45713.7|45693.7|45718.6|45698.6|45721.1|45701.1|45713.7|45693.7|6
1714605300000|2024-05-01 23:15:00|45718.7|45698.7|45718.7|45698.7|45721.2|45701.2|45716.3|45696.3|15
1714605600000|2024-05-01 23:20:00|45718.6|45698.6|45716.2|45696.2|45721.1|45701.1|45716.2|45696.2|7
1714605900000|2024-05-01 23:25:00|45713.7|45693.7|45708.7|45688.7|45716.2|45696.2|45708.7|45688.7|21
1714606200000|2024-05-01 23:30:00|45708.8|45688.8|45713.8|45693.8|45713.8|45693.8|45703.7|45683.7|21
1714606500000|2024-05-01 23:35:00|45716.3|45696.3|45708.7|45688.7|45718.8|45698.8|45708.7|45688.7|10
1714606800000|2024-05-01 23:40:00|45711.2|45691.2|45713.7|45693.7|45713.7|45693.7|45706.5|45686.5|6
1714607100000|2024-05-01 23:45:00|45718.6|45698.6|45758.7|45738.7|45758.7|45738.7|45718.6|45698.6|73
1714607400000|2024-05-01 23:50:00|45758.6|45738.6|45761.2|45741.2|45771.2|45751.2|45758.6|45738.6|46
1714607700000|2024-05-01 23:55:00|45758.9|45738.9|45748.9|45728.9|45766.4|45746.4|45748.9|45728.9|44
1714608000000|2024-05-02 00:00:00|45746.5|45726.5|45766.1|45746.1|45786|45766|45738.7|45718.7|266
1714608300000|2024-05-02 00:05:00|45768.5|45748.5|45733.5|45713.5|45778.6|45758.6|45731.3|45711.3|116
1714608600000|2024-05-02 00:10:00|45733.6|45713.6|45708.6|45688.6|45738.5|45718.5|45706.1|45686.1|76
1714608900000|2024-05-02 00:15:00|45713.6|45693.6|45753.6|45733.6|45753.6|45733.6|45713.6|45693.6|68
1714609200000|2024-05-02 00:20:00|45756.3|45736.3|45728.6|45708.6|45756.3|45736.3|45728.6|45708.6|47
1714609500000|2024-05-02 00:25:00|45726.1|45706.1|45718.5|45698.5|45733.5|45713.5|45718.5|45698.5|65
1714609800000|2024-05-02 00:30:00|45716.2|45696.2|45716.2|45696.2|45718.7|45698.7|45703.7|45683.7|52
1714610100000|2024-05-02 00:35:00|45718.7|45698.7|45731.3|45711.3|45731.3|45711.3|45718.7|45698.7|42
1714610400000|2024-05-02 00:40:00|45733.7|45713.7|45738.7|45718.7|45743.7|45723.7|45718.7|45698.7|57
1714610700000|2024-05-02 00:45:00|45736.2|45716.2|45773.6|45753.6|45773.6|45753.6|45733.8|45713.8|51
1714611000000|2024-05-02 00:50:00|45778.3|45758.3|45758.7|45738.7|45781.3|45761.3|45753.7|45733.7|53
1714611300000|2024-05-02 00:55:00|45756.2|45736.2|45733.8|45713.8|45758.7|45738.7|45728.8|45708.8|52
1714611600000|2024-05-02 01:00:00|45733.7|45713.7|45773.7|45753.7|45773.7|45753.7|45728.7|45708.7|47
1714611900000|2024-05-02 01:05:00|45778.5|45758.5|45806.2|45786.2|45836|45816|45778.5|45758.5|235
1714612200000|2024-05-02 01:10:00|45803.8|45783.8|45798.7|45778.7|45813.7|45793.7|45791.2|45771.2|82
1714612500000|2024-05-02 01:15:00|45796.3|45776.3|45811.1|45791.1|45818.7|45798.7|45788.7|45768.7|118
1714612800000|2024-05-02 01:20:00|45808.6|45788.6|45818.7|45798.7|45821.2|45801.2|45798.7|45778.7|42
1714613100000|2024-05-02 01:25:00|45816.2|45796.2|45706.2|45686.2|45816.2|45796.2|45703.7|45683.7|151
1714613400000|2024-05-02 01:30:00|45708.7|45688.7|45644|45624|45708.7|45688.7|45619|45599|246
1714613700000|2024-05-02 01:35:00|45644.1|45624.1|45654|45634|45661.5|45641.5|45629|45609|58
1714614000000|2024-05-02 01:40:00|45653.9|45633.9|45664|45644|45664|45644|45621.6|45601.6|86
1714614300000|2024-05-02 01:45:00|45664.1|45644.1|45656.6|45636.6|45701.5|45681.5|45654.1|45634.1|67
1714614600000|2024-05-02 01:50:00|45656.7|45636.7|45679|45659|45683.9|45663.9|45649|45629|72
1714614900000|2024-05-02 01:55:00|45676.5|45656.5|45706.5|45686.5|45706.5|45686.5|45676.5|45656.5|65
1714615200000|2024-05-02 02:00:00|45701.5|45681.5|45809|45789|45824|45804|45699|45679|260
1714615500000|2024-05-02 02:05:00|45806.7|45786.7|45759.1|45739.1|45806.7|45786.7|45754|45734|101
1714615800000|2024-05-02 02:10:00|45761.6|45741.6|45718.9|45698.9|45769.1|45749.1|45718.9|45698.9|71
1714616100000|2024-05-02 02:15:00|45719.1|45699.1|45701.4|45681.4|45734.1|45714.1|45701.4|45681.4|43
1714616400000|2024-05-02 02:20:00|45699.1|45679.1|45698.9|45678.9|45699.1|45679.1|45684.1|45664.1|44
1714616700000|2024-05-02 02:25:00|45699.1|45679.1|45689.1|45669.1|45704.1|45684.1|45654.1|45634.1|75
1714617000000|2024-05-02 02:30:00|45691.6|45671.6|45694.1|45674.1|45704.1|45684.1|45686.6|45666.6|39
1714617300000|2024-05-02 02:35:00|45691.6|45671.6|45679.1|45659.1|45696.6|45676.6|45674.1|45654.1|71
1714617600000|2024-05-02 02:40:00|45683.8|45663.8|45689.1|45669.1|45694.1|45674.1|45669.2|45649.2|79
1714617900000|2024-05-02 02:45:00|45686.7|45666.7|45681.6|45661.6|45701.6|45681.6|45669.1|45649.1|54
1714618200000|2024-05-02 02:50:00|45681.7|45661.7|45729.1|45709.1|45751.6|45731.6|45681.7|45661.7|75
1714618500000|2024-05-02 02:55:00|45726.6|45706.6|45734.1|45714.1|45741.6|45721.6|45726.6|45706.6|17
1714618800000|2024-05-02 03:00:00|45731.8|45711.8|45709.1|45689.1|45734.1|45714.1|45704.1|45684.1|32
1714619100000|2024-05-02 03:05:00|45709.3|45689.3|45696.6|45676.6|45719|45699|45694.1|45674.1|19
1714619400000|2024-05-02 03:10:00|45699.1|45679.1|45714|45694|45721.6|45701.6|45694.3|45674.3|20
1714619700000|2024-05-02 03:15:00|45711.6|45691.6|45701.7|45681.7|45716.8|45696.8|45691.7|45671.7|55
1714620000000|2024-05-02 03:20:00|45699.2|45679.2|45689.2|45669.2|45699.2|45679.2|45684.2|45664.2|32
1714620300000|2024-05-02 03:25:00|45689.3|45669.3|45676.7|45656.7|45694.2|45674.2|45656.7|45636.7|57
1714620600000|2024-05-02 03:30:00|45679|45659|45676.7|45656.7|45699.2|45679.2|45654.2|45634.2|48
1714620900000|2024-05-02 03:35:00|45679.2|45659.2|45656.7|45636.7|45679.2|45659.2|45646.8|45626.8|42
1714621200000|2024-05-02 03:40:00|45659.2|45639.2|45651.7|45631.7|45669.2|45649.2|45649.2|45629.2|22
1714621500000|2024-05-02 03:45:00|45654.2|45634.2|45669.2|45649.2|45676.7|45656.7|45654.2|45634.2|22
1714621800000|2024-05-02 03:50:00|45671.7|45651.7|45684.2|45664.2|45684.2|45664.2|45671.7|45651.7|26
1714622100000|2024-05-02 03:55:00|45686.7|45666.7|45686.7|45666.7|45696.7|45676.7|45674.2|45654.2|31
1714622400000|2024-05-02 04:00:00|45684.2|45664.2|45681.8|45661.8|45694.2|45674.2|45679.3|45659.3|26
1714622700000|2024-05-02 04:05:00|45681.9|45661.9|45709.2|45689.2|45709.2|45689.2|45679.5|45659.5|26
1714623000000|2024-05-02 04:10:00|45704.2|45684.2|45709.4|45689.4|45711.9|45691.9|45701.6|45681.6|13
1714623300000|2024-05-02 04:15:00|45709.5|45689.5|45706.9|45686.9|45714.4|45694.4|45701.9|45681.9|20
1714623600000|2024-05-02 04:20:00|45704.5|45684.5|45706.9|45686.9|45711.9|45691.9|45699.5|45679.5|8
1714623900000|2024-05-02 04:25:00|45704.5|45684.5|45667|45647|45704.5|45684.5|45667|45647|43
1714624200000|2024-05-02 04:30:00|45666.9|45646.9|45659.4|45639.4|45686.9|45666.9|45659.4|45639.4|37
1714624500000|2024-05-02 04:35:00|45657|45637|45656.9|45636.9|45659.5|45639.5|45654.3|45634.3|27
1714624800000|2024-05-02 04:40:00|45657|45637|45659.4|45639.4|45661.9|45641.9|45654.5|45634.5|18
1714625100000|2024-05-02 04:45:00|45659.5|45639.5|45661.8|45641.8|45679.3|45659.3|45656.9|45636.9|22
1714625400000|2024-05-02 04:50:00|45661.9|45641.9|45644.6|45624.6|45664.6|45644.6|45639.6|45619.6|46
1714625700000|2024-05-02 04:55:00|45646.9|45626.9|45646.9|45626.9|45654.6|45634.6|45634.7|45614.7|28
1714626000000|2024-05-02 05:00:00|45644.6|45624.6|45609.4|45589.4|45654.6|45634.6|45609.4|45589.4|104
1714626300000|2024-05-02 05:05:00|45611.9|45591.9|45601.8|45581.8|45611.9|45591.9|45589.4|45569.4|72
1714626600000|2024-05-02 05:10:00|45601.9|45581.9|45596.8|45576.8|45601.9|45581.9|45577.1|45557.1|49
1714626900000|2024-05-02 05:15:00|45599.2|45579.2|45587.1|45567.1|45606.7|45586.7|45587|45567|86
1714627200000|2024-05-02 05:20:00|45587|45567|45604.6|45584.6|45607|45587|45574.6|45554.6|34
1714627500000|2024-05-02 05:25:00|45604.5|45584.5|45617|45597|45624.5|45604.5|45604.5|45584.5|61
1714627800000|2024-05-02 05:30:00|45614.6|45594.6|45599.6|45579.6|45619.5|45599.5|45594.6|45574.6|31
1714628100000|2024-05-02 05:35:00|45602.1|45582.1|45602.3|45582.3|45614.6|45594.6|45594.6|45574.6|16
1714628400000|2024-05-02 05:40:00|45604.6|45584.6|45639.6|45619.6|45647|45627|45604.6|45584.6|34
1714628700000|2024-05-02 05:45:00|45637|45617|45632.1|45612.1|45644.5|45624.5|45619.6|45599.6|65
1714629000000|2024-05-02 05:50:00|45632|45612|45662|45642|45664.4|45644.4|45619.8|45599.8|91
1714629300000|2024-05-02 05:55:00|45659.6|45639.6|45637.2|45617.2|45664.7|45644.7|45637.2|45617.2|85
1714629600000|2024-05-02 06:00:00|45639.7|45619.7|45632.3|45612.3|45654.7|45634.7|45614.7|45594.7|107
1714629900000|2024-05-02 06:05:00|45634.7|45614.7|45654.8|45634.8|45662|45642|45627.2|45607.2|83
1714630200000|2024-05-02 06:10:00|45652.4|45632.4|45659.7|45639.7|45662.2|45642.2|45624.8|45604.8|105
1714630500000|2024-05-02 06:15:00|45657.3|45637.3|45731.9|45711.9|45746.9|45726.9|45645|45625|274
1714630800000|2024-05-02 06:20:00|45734.4|45714.4|45744.4|45724.4|45776.9|45756.9|45729.4|45709.4|168
1714631100000|2024-05-02 06:25:00|45742.1|45722.1|45719.4|45699.4|45742.1|45722.1|45699.6|45679.6|79
1714631400000|2024-05-02 06:30:00|45721.8|45701.8|45791.8|45771.8|45814.2|45794.2|45711.8|45691.8|399
1714631700000|2024-05-02 06:35:00|45789.4|45769.4|45734.4|45714.4|45812.1|45792.1|45726.9|45706.9|188
1714632000000|2024-05-02 06:40:00|45737.1|45717.1|45664.7|45644.7|45742.1|45722.1|45664.7|45644.7|158
1714632300000|2024-05-02 06:45:00|45667.1|45647.1|45689.7|45669.7|45689.7|45669.7|45649.7|45629.7|137
1714632600000|2024-05-02 06:50:00|45687.4|45667.4|45644.9|45624.9|45692.2|45672.2|45644.9|45624.9|97
1714632900000|2024-05-02 06:55:00|45644.7|45624.7|45662.1|45642.1|45667.1|45647.1|45629.5|45609.5|216
1714633200000|2024-05-02 07:00:00|45659.6|45639.6|45757|45737|45757|45737|45632.1|45612.1|428
1714633500000|2024-05-02 07:05:00|45754.6|45734.6|45774.6|45754.6|45809.6|45789.6|45747.1|45727.1|287
1714633800000|2024-05-02 07:10:00|45777.1|45757.1|45699.8|45679.8|45792.3|45772.3|45689.8|45669.8|332
1714634100000|2024-05-02 07:15:00|45697.4|45677.4|45732.4|45712.4|45759.6|45739.6|45697.4|45677.4|198
1714634400000|2024-05-02 07:20:00|45729.8|45709.8|45732.3|45712.3|45742.3|45722.3|45714.8|45694.8|103
1714634700000|2024-05-02 07:25:00|45729.9|45709.9|45727.3|45707.3|45759.8|45739.8|45714.8|45694.8|65
1714635000000|2024-05-02 07:30:00|45727.2|45707.2|45789.8|45769.8|45799.8|45779.8|45727.2|45707.2|143
1714635300000|2024-05-02 07:35:00|45792.2|45772.2|45782.2|45762.2|45794.7|45774.7|45742.3|45722.3|100
1714635600000|2024-05-02 07:40:00|45779.8|45759.8|45724.8|45704.8|45782.3|45762.3|45714.8|45694.8|74
1714635900000|2024-05-02 07:45:00|45722.3|45702.3|45682.3|45662.3|45729.5|45709.5|45672.5|45652.5|124
1714636200000|2024-05-02 07:50:00|45679.8|45659.8|45624.8|45604.8|45679.8|45659.8|45622.3|45602.3|173
1714636500000|2024-05-02 07:55:00|45622.3|45602.3|45647.3|45627.3|45662.2|45642.2|45619.8|45599.8|121
1714636800000|2024-05-02 08:00:00|45649.7|45629.7|45744.8|45724.8|45767.2|45747.2|45642.5|45622.5|425
1714637100000|2024-05-02 08:05:00|45747.3|45727.3|45692.4|45672.4|45759.8|45739.8|45692.2|45672.2|162
1714637400000|2024-05-02 08:10:00|45694.9|45674.9|45647.4|45627.4|45694.9|45674.9|45592.4|45572.4|346
1714637700000|2024-05-02 08:15:00|45649.9|45629.9|45689.9|45669.9|45704.9|45684.9|45642.5|45622.5|148
1714638000000|2024-05-02 08:20:00|45692.2|45672.2|45682.7|45662.7|45740|45720|45680.3|45660.3|191
1714638300000|2024-05-02 08:25:00|45680.3|45660.3|45644.9|45624.9|45707.4|45687.4|45637.5|45617.5|138
1714638600000|2024-05-02 08:30:00|45642.5|45622.5|45622.7|45602.7|45644.6|45624.6|45607.4|45587.4|163
1714638900000|2024-05-02 08:35:00|45627.4|45607.4|45614.9|45594.9|45634.9|45614.9|45609.9|45589.9|96
1714639200000|2024-05-02 08:40:00|45617.3|45597.3|45647.4|45627.4|45652.3|45632.3|45609.9|45589.9|111
1714639500000|2024-05-02 08:45:00|45649.8|45629.8|45620.2|45600.2|45672.4|45652.4|45615.3|45595.3|90
1714639800000|2024-05-02 08:50:00|45617.8|45597.8|45562.8|45542.8|45620.1|45600.1|45560.2|45540.2|192
1714640100000|2024-05-02 08:55:00|45560.5|45540.5|45530.2|45510.2|45567.6|45547.6|45527.8|45507.8|299
1714640400000|2024-05-02 09:00:00|45525.5|45505.5|45550.5|45530.5|45555.4|45535.4|45478|45458|384
1714640700000|2024-05-02 09:05:00|45552.9|45532.9|45513.1|45493.1|45555.5|45535.5|45513.1|45493.1|113
1714641000000|2024-05-02 09:10:00|45513|45493|45557.9|45537.9|45565.1|45545.1|45508.1|45488.1|139
1714641300000|2024-05-02 09:15:00|45555.5|45535.5|45542.9|45522.9|45570.5|45550.5|45542.9|45522.9|74
1714641600000|2024-05-02 09:20:00|45540.5|45520.5|45488.4|45468.4|45540.5|45520.5|45483.3|45463.3|114
1714641900000|2024-05-02 09:25:00|45488.3|45468.3|45360.8|45340.8|45488.3|45468.3|45358.5|45338.5|481
1714642200000|2024-05-02 09:30:00|45363.3|45343.3|45286|45266|45365.8|45345.8|45261.2|45241.2|1095
1714642500000|2024-05-02 09:35:00|45286.1|45266.1|45278.6|45258.6|45298.5|45278.5|45263.5|45243.5|465
1714642800000|2024-05-02 09:40:00|45276.3|45256.3|45293.6|45273.6|45321|45301|45271.1|45251.1|272
1714643100000|2024-05-02 09:45:00|45296.1|45276.1|45296.1|45276.1|45298.5|45278.5|45276.3|45256.3|138
1714643400000|2024-05-02 09:50:00|45293.5|45273.5|45321.1|45301.1|45323.8|45303.8|45266.3|45246.3|171
1714643700000|2024-05-02 09:55:00|45318.6|45298.6|45291|45271|45318.6|45298.6|45273.8|45253.8|194
1714644000000|2024-05-02 10:00:00|45291.2|45271.2|45181|45161|45291.2|45271.2|45176.3|45156.3|638
1714644300000|2024-05-02 10:05:00|45181.2|45161.2|45141.5|45121.5|45183.8|45163.8|45101.4|45081.4|459
1714644600000|2024-05-02 10:10:00|45139|45119|45071.3|45051.3|45146.3|45126.3|45063.8|45043.8|388
1714644900000|2024-05-02 10:15:00|45066.5|45046.5|44936.6|44916.6|45066.5|45046.5|44876.8|44856.8|1612
1714645200000|2024-05-02 10:20:00|44936.8|44916.8|44929.4|44909.4|44979.4|44959.4|44916.8|44896.8|517
1714645500000|2024-05-02 10:25:00|44931.8|44911.8|44852.1|44832.1|44934.1|44914.1|44844.4|44824.4|716
1714645800000|2024-05-02 10:30:00|44854.4|44834.4|44734.7|44714.7|44864.3|44844.3|44724.6|44704.6|1049
1714646100000|2024-05-02 10:35:00|44737.1|44717.1|44784.4|44764.4|44794.7|44774.7|44716.9|44696.9|947
1714646400000|2024-05-02 10:40:00|44787.1|44767.1|44854.4|44834.4|44867.1|44847.1|44787.1|44767.1|495
1714646700000|2024-05-02 10:45:00|44856.9|44836.9|44877|44857|44897|44877|44839.6|44819.6|492
1714647000000|2024-05-02 10:50:00|44879.3|44859.3|44916.8|44896.8|44932|44912|44877|44857|281
1714647300000|2024-05-02 10:55:00|44914.5|44894.5|44924.5|44904.5|44939.5|44919.5|44901.8|44881.8|267
1714647600000|2024-05-02 11:00:00|44926.8|44906.8|44961.7|44941.7|44979.3|44959.3|44921.8|44901.8|220
1714647900000|2024-05-02 11:05:00|44961.6|44941.6|44952|44932|44966.8|44946.8|44939.5|44919.5|173
1714648200000|2024-05-02 11:10:00|44954.5|44934.5|44909.5|44889.5|44982.1|44962.1|44909.5|44889.5|254
1714648500000|2024-05-02 11:15:00|44911.9|44891.9|44911.9|44891.9|44934.4|44914.4|44909.4|44889.4|255
1714648800000|2024-05-02 11:20:00|44911.7|44891.7|44824.7|44804.7|44911.9|44891.9|44824.5|44804.5|258
1714649100000|2024-05-02 11:25:00|44827.2|44807.2|44874.5|44854.5|44887|44867|44785|44765|480
1714649400000|2024-05-02 11:30:00|44872.2|44852.2|44842.5|44822.5|44881.9|44861.9|44829.7|44809.7|310
1714649700000|2024-05-02 11:35:00|44842.3|44822.3|44869.5|44849.5|44869.8|44849.8|44832.2|44812.2|210
1714650000000|2024-05-02 11:40:00|44869.7|44849.7|44904.6|44884.6|44904.7|44884.7|44869.7|44849.7|179
1714650300000|2024-05-02 11:45:00|44899.8|44879.8|44861.9|44841.9|44911.9|44891.9|44852.2|44832.2|218
1714650600000|2024-05-02 11:50:00|44864.3|44844.3|44847.2|44827.2|44871.8|44851.8|44837.2|44817.2|171
1714650900000|2024-05-02 11:55:00|44847.1|44827.1|44929.3|44909.3|44941.6|44921.6|44847.1|44827.1|512
1714651200000|2024-05-02 12:00:00|44929.1|44909.1|44969.2|44949.2|44976.7|44956.7|44921.8|44901.8|537
1714651500000|2024-05-02 12:05:00|44966.7|44946.7|44976.8|44956.8|45001.7|44981.7|44951.7|44931.7|577
1714651800000|2024-05-02 12:10:00|44971.7|44951.7|45059|45039|45061.4|45041.4|44941.7|44921.7|747
1714652100000|2024-05-02 12:15:00|45061.5|45041.5|44939.3|44919.3|45064|45044|44939.3|44919.3|603
1714652400000|2024-05-02 12:20:00|44936.7|44916.7|44969.3|44949.3|44981.7|44961.7|44897|44877|520
1714652700000|2024-05-02 12:25:00|44971.7|44951.7|44984.2|44964.2|45004.1|44984.1|44964.6|44944.6|416
1714653000000|2024-05-02 12:30:00|44979.5|44959.5|44941.7|44921.7|44984.2|44964.2|44929.3|44909.3|442
1714653300000|2024-05-02 12:35:00|44942|44922|45014.5|44994.5|45016.9|44996.9|44927|44907|423
1714653600000|2024-05-02 12:40:00|45016.9|44996.9|45007|44987|45052|45032|44987|44967|492
1714653900000|2024-05-02 12:45:00|45009.4|44989.4|45009.4|44989.4|45049.4|45029.4|44999.4|44979.4|523
1714654200000|2024-05-02 12:50:00|45009.5|44989.5|44966.7|44946.7|45079.2|45059.2|44966.7|44946.7|622
1714654500000|2024-05-02 12:55:00|44962|44942|44877.3|44857.3|44971.9|44951.9|44867.3|44847.3|596
1714654800000|2024-05-02 13:00:00|44879.7|44859.7|44902.4|44882.4|44922.4|44902.4|44857.3|44837.3|470
1714655100000|2024-05-02 13:05:00|44904.7|44884.7|44875|44855|44909.7|44889.7|44837.4|44817.4|568
1714655400000|2024-05-02 13:10:00|44879.7|44859.7|44839.7|44819.7|44894.7|44874.7|44789.9|44769.9|581
1714655700000|2024-05-02 13:15:00|44839.9|44819.9|44857.1|44837.1|44892.1|44872.1|44839.7|44819.7|385
1714656000000|2024-05-02 13:20:00|44859.6|44839.6|44829.6|44809.6|44872.1|44852.1|44809.3|44789.3|429
1714656300000|2024-05-02 13:25:00|44832.1|44812.1|44802.1|44782.1|44842.1|44822.1|44784.8|44764.8|448
1714656600000|2024-05-02 13:30:00|44804.6|44784.6|44806.8|44786.8|44854.5|44834.5|44787.1|44767.1|1101
1714656900000|2024-05-02 13:35:00|44804.5|44784.5|44872.1|44852.1|44872.1|44852.1|44797.1|44777.1|492
1714657200000|2024-05-02 13:40:00|44874.5|44854.5|44817.4|44797.4|44882.1|44862.1|44812.4|44792.4|617
1714657500000|2024-05-02 13:45:00|44812.7|44792.7|44802.4|44782.4|44814.9|44794.9|44772.4|44752.4|638
1714657800000|2024-05-02 13:50:00|44804.8|44784.8|44825.1|44805.1|44844.8|44824.8|44782.4|44762.4|331
1714658100000|2024-05-02 13:55:00|44822.7|44802.7|44857.5|44837.5|44857.5|44837.5|44789.8|44769.8|605
1714658400000|2024-05-02 14:00:00|44855.1|44835.1|44899.7|44879.7|44909.7|44889.7|44802.5|44782.5|800
1714658700000|2024-05-02 14:05:00|44897.3|44877.3|44822.5|44802.5|44917.2|44897.2|44800|44780|600
1714659000000|2024-05-02 14:10:00|44825|44805|44809.8|44789.8|44827.5|44807.5|44790.1|44770.1|463
1714659300000|2024-05-02 14:15:00|44810|44790|44929.8|44909.8|44929.8|44909.8|44810|44790|433
1714659600000|2024-05-02 14:20:00|44932.5|44912.5|44917.5|44897.5|44944.9|44924.9|44837.5|44817.5|759
1714659900000|2024-05-02 14:25:00|44919.9|44899.9|44982.2|44962.2|44984.6|44964.6|44892.8|44872.8|596
1714660200000|2024-05-02 14:30:00|44984.6|44964.6|45034.6|45014.6|45062.1|45042.1|44984.6|44964.6|778
1714660500000|2024-05-02 14:35:00|45034.7|45014.7|45032.2|45012.2|45042.2|45022.2|44984.6|44964.6|430
1714660800000|2024-05-02 14:40:00|45034.6|45014.6|45059.6|45039.6|45076.9|45056.9|45014.6|44994.6|430
1714661100000|2024-05-02 14:45:00|45059.9|45039.9|45092|45072|45114.2|45094.2|45044.9|45024.9|623
1714661400000|2024-05-02 14:50:00|45091.8|45071.8|45084.3|45064.3|45101.7|45081.7|45067.3|45047.3|469
1714661700000|2024-05-02 14:55:00|45086.7|45066.7|45001.8|44981.8|45086.8|45066.8|44972|44952|630
1714662000000|2024-05-02 15:00:00|45001.7|44981.7|44917.4|44897.4|45006.7|44986.7|44894.9|44874.9|447
1714662300000|2024-05-02 15:05:00|44919.8|44899.8|44907.4|44887.4|44934.8|44914.8|44897.3|44877.3|367
1714662600000|2024-05-02 15:10:00|44909.8|44889.8|44827.6|44807.6|44909.8|44889.8|44827.6|44807.6|720
1714662900000|2024-05-02 15:15:00|44832.3|44812.3|44877.6|44857.6|44895|44875|44807.6|44787.6|518
1714663200000|2024-05-02 15:20:00|44880|44860|44919.8|44899.8|44952.3|44932.3|44877.6|44857.6|444
1714663500000|2024-05-02 15:25:00|44922.2|44902.2|44957.3|44937.3|44967.3|44947.3|44904.8|44884.8|407
1714663800000|2024-05-02 15:30:00|44967.2|44947.2|44864.7|44844.7|44967.3|44947.3|44837.3|44817.3|478
1714664100000|2024-05-02 15:35:00|44867.2|44847.2|44877.3|44857.3|44917.3|44897.3|44867.2|44847.2|331
1714664400000|2024-05-02 15:40:00|44879.8|44859.8|44822.4|44802.4|44907.2|44887.2|44814.7|44794.7|508
1714664700000|2024-05-02 15:45:00|44822.2|44802.2|44767.2|44747.2|44839.7|44819.7|44767.2|44747.2|629
1714665000000|2024-05-02 15:50:00|44767.4|44747.4|44817.2|44797.2|44817.2|44797.2|44737.4|44717.4|532
1714665300000|2024-05-02 15:55:00|44817.1|44797.1|44814.7|44794.7|44824.9|44804.9|44784.7|44764.7|278
1714665600000|2024-05-02 16:00:00|44817.1|44797.1|44714.4|44694.4|44817.5|44797.5|44714.4|44694.4|576
1714665900000|2024-05-02 16:05:00|44697.4|44677.4|44756.9|44736.9|44772.1|44752.1|44682.4|44662.4|784
1714666200000|2024-05-02 16:10:00|44757.1|44737.1|44727|44707|44757.1|44737.1|44699.6|44679.6|396
1714666500000|2024-05-02 16:15:00|44727.1|44707.1|44762.1|44742.1|44767.1|44747.1|44727.1|44707.1|304
1714666800000|2024-05-02 16:20:00|44764.5|44744.5|44744.6|44724.6|44789.3|44769.3|44741.8|44721.8|286
1714667100000|2024-05-02 16:25:00|44749.5|44729.5|44752.1|44732.1|44754.6|44734.6|44722.1|44702.1|447
1714667400000|2024-05-02 16:30:00|44749.8|44729.8|44824.6|44804.6|44837|44817|44742.3|44722.3|449
1714667700000|2024-05-02 16:35:00|44827|44807|44844|44824|44846.7|44826.7|44807.1|44787.1|470
1714668000000|2024-05-02 16:40:00|44841.7|44821.7|44881.9|44861.9|44884|44864|44836.7|44816.7|321
1714668300000|2024-05-02 16:45:00|44884.2|44864.2|44869.2|44849.2|44884.4|44864.4|44844.5|44824.5|290
1714668600000|2024-05-02 16:50:00|44871.7|44851.7|44859.4|44839.4|44891.7|44871.7|44859.4|44839.4|288
1714668900000|2024-05-02 16:55:00|44861.7|44841.7|44888.6|44868.6|44896.1|44876.1|44831.9|44811.9|1291
1714669200000|2024-05-02 17:00:00|44886.3|44866.3|44901.3|44881.3|44931.1|44911.1|44886.1|44866.1|454
1714669500000|2024-05-02 17:05:00|44908.5|44888.5|44896.4|44876.4|44913.8|44893.8|44893.8|44873.8|140
1714669800000|2024-05-02 17:10:00|44898.8|44878.8|44901.4|44881.4|44921.1|44901.1|44886.4|44866.4|214
1714670100000|2024-05-02 17:15:00|44901.3|44881.3|44911.1|44891.1|44928.8|44908.8|44898.8|44878.8|137
1714670400000|2024-05-02 17:20:00|44911.3|44891.3|44941|44921|44941|44921|44908.6|44888.6|133
1714670700000|2024-05-02 17:25:00|44941.2|44921.2|44898.7|44878.7|44945.8|44925.8|44898.7|44878.7|249
1714671000000|2024-05-02 17:30:00|44896.3|44876.3|44876.3|44856.3|44906.5|44886.5|44871.3|44851.3|141
1714671300000|2024-05-02 17:35:00|44878.7|44858.7|44911.2|44891.2|44911.2|44891.2|44871.2|44851.2|108
1714671600000|2024-05-02 17:40:00|44911.3|44891.3|44921.2|44901.2|44923.8|44903.8|44896.3|44876.3|72
1714671900000|2024-05-02 17:45:00|44921.3|44901.3|44936|44916|44961|44941|44921.2|44901.2|191
1714672200000|2024-05-02 17:50:00|44938.4|44918.4|44946|44926|44975.9|44955.9|44938.4|44918.4|149
1714672500000|2024-05-02 17:55:00|44943.7|44923.7|44973.7|44953.7|44978.4|44958.4|44941|44921|143
1714672800000|2024-05-02 18:00:00|44973.6|44953.6|44983.7|44963.7|44983.7|44963.7|44971.1|44951.1|82
1714673100000|2024-05-02 18:05:00|44981.2|44961.2|45066.1|45046.1|45066.2|45046.2|44981.1|44961.1|207
1714673400000|2024-05-02 18:10:00|45070.9|45050.9|45061.1|45041.1|45078.6|45058.6|45038.4|45018.4|255
1714673700000|2024-05-02 18:15:00|45058.4|45038.4|45025.8|45005.8|45061.1|45041.1|45025.8|45005.8|177
1714674000000|2024-05-02 18:20:00|45026.1|45006.1|45066.1|45046.1|45075.9|45055.9|45021.1|45001.1|247
1714674300000|2024-05-02 18:25:00|45071.1|45051.1|45073.6|45053.6|45076.1|45056.1|45061.1|45041.1|106
1714674600000|2024-05-02 18:30:00|45071.3|45051.3|45081.1|45061.1|45088.8|45068.8|45068.8|45048.8|86
1714674900000|2024-05-02 18:35:00|45083.5|45063.5|45096.1|45076.1|45096.3|45076.3|45083.5|45063.5|94
1714675200000|2024-05-02 18:40:00|45096.3|45076.3|45113.6|45093.6|45123.6|45103.6|45096.1|45076.1|127
1714675500000|2024-05-02 18:45:00|45113.8|45093.8|45138.8|45118.8|45143.3|45123.3|45101|45081|163
1714675800000|2024-05-02 18:50:00|45136.3|45116.3|45111.3|45091.3|45138.8|45118.8|45111.1|45091.1|122
1714676100000|2024-05-02 18:55:00|45111.1|45091.1|45114|45094|45126.3|45106.3|45101.3|45081.3|74
1714676400000|2024-05-02 19:00:00|45116.3|45096.3|45111|45091|45118.8|45098.8|45103.7|45083.7|83
1714676700000|2024-05-02 19:05:00|45111.2|45091.2|45121.2|45101.2|45121.2|45101.2|45108.7|45088.7|57
1714677000000|2024-05-02 19:10:00|45123.5|45103.5|45118.5|45098.5|45133.7|45113.7|45118.5|45098.5|73
1714677300000|2024-05-02 19:15:00|45116.2|45096.2|45108.8|45088.8|45123.8|45103.8|45104|45084|55
1714677600000|2024-05-02 19:20:00|45111.5|45091.5|45116|45096|45123.8|45103.8|45111.5|45091.5|55
1714677900000|2024-05-02 19:25:00|45115.9|45095.9|45103.5|45083.5|45115.9|45095.9|45101.2|45081.2|24
1714678200000|2024-05-02 19:30:00|45101.2|45081.2|45091|45071|45103.5|45083.5|45091|45071|46
1714678500000|2024-05-02 19:35:00|45086|45066|45081.2|45061.2|45093.4|45073.4|45076.2|45056.2|106
1714678800000|2024-05-02 19:40:00|45081.4|45061.4|45048.7|45028.7|45083.9|45063.9|45048.7|45028.7|130
1714679100000|2024-05-02 19:45:00|45046.4|45026.4|45051.1|45031.1|45051.2|45031.2|45034.2|45014.2|97
1714679400000|2024-05-02 19:50:00|45051.2|45031.2|45056.2|45036.2|45058.6|45038.6|45046.2|45026.2|81
1714679700000|2024-05-02 19:55:00|45051.4|45031.4|45056.2|45036.2|45066.2|45046.2|45051.4|45031.4|125
1714680000000|2024-05-02 20:00:00|45053.9|45033.9|45041.2|45021.2|45060.9|45040.9|45033.6|45013.6|164
1714680300000|2024-05-02 20:05:00|45041.1|45021.1|45046.3|45026.3|45046.3|45026.3|45031.3|45011.3|43
1714680600000|2024-05-02 20:10:00|45050.9|45030.9|45066.3|45046.3|45068.6|45048.6|45050.9|45030.9|42
1714680900000|2024-05-02 20:15:00|45070.9|45050.9|45076.1|45056.1|45078.3|45058.3|45068.6|45048.6|17
1714681200000|2024-05-02 20:20:00|45076.3|45056.3|45068.6|45048.6|45081.3|45061.3|45068.6|45048.6|30
1714681500000|2024-05-02 20:25:00|45071|45051|45056.1|45036.1|45076.3|45056.3|45053.8|45033.8|492
1714681800000|2024-05-02 20:30:00|45056.3|45036.3|45046.3|45026.3|45071.3|45051.3|45031.3|45011.3|169
1714682100000|2024-05-02 20:35:00|45046|45026|45029|45009|45046.3|45026.3|45029|45009|63
1714682400000|2024-05-02 20:40:00|45026.3|45006.3|45033.8|45013.8|45033.8|45013.8|45026.3|45006.3|41
1714682700000|2024-05-02 20:45:00|45031.3|45011.3|45036.3|45016.3|45041|45021|45031.3|45011.3|24
1714683000000|2024-05-02 20:50:00|45036.2|45016.2|45036.3|45016.3|45036.3|45016.3|45033.7|45013.7|37
1714683300000|2024-05-02 20:55:00|45038.8|45018.8|45041.3|45021.3|45041.5|45021.5|45036.3|45016.3|52
1714687200000|2024-05-02 22:00:00|45039.3|45019.3|45066.3|45046.3|45066.3|45046.3|45038.9|45018.9|36
1714687500000|2024-05-02 22:05:00|45063.9|45043.9|45033.9|45013.9|45063.9|45043.9|45031.4|45011.4|52
1714687800000|2024-05-02 22:10:00|45034.1|45014.1|45036.5|45016.5|45043.9|45023.9|45034.1|45014.1|22
1714688100000|2024-05-02 22:15:00|45041.5|45021.5|45036.5|45016.5|45041.5|45021.5|45036.5|45016.5|25
1714688400000|2024-05-02 22:20:00|45039|45019|45031.5|45011.5|45041.5|45021.5|45031.5|45011.5|20
1714688700000|2024-05-02 22:25:00|45034.1|45014.1|45014|44994|45036.5|45016.5|45014|44994|59
1714689000000|2024-05-02 22:30:00|45011.5|44991.5|45006.6|44986.6|45019|44999|45002|44982|23
1714689300000|2024-05-02 22:35:00|45006.5|44986.5|45011.5|44991.5|45011.5|44991.5|45006.5|44986.5|25
1714689600000|2024-05-02 22:40:00|45013.8|44993.8|45023.8|45003.8|45023.8|45003.8|45013.8|44993.8|11
1714689900000|2024-05-02 22:45:00|45024.2|45004.2|45029|45009|45029|45009|45024.2|45004.2|4
1714690200000|2024-05-02 22:50:00|45026.5|45006.5|45051.5|45031.5|45051.7|45031.7|45026.5|45006.5|56
1714690500000|2024-05-02 22:55:00|45051.7|45031.7|45054|45034|45064.2|45044.2|45051.7|45031.7|32
1714690800000|2024-05-02 23:00:00|45051.5|45031.5|45041.5|45021.5|45051.5|45031.5|45041.5|45021.5|20
1714691100000|2024-05-02 23:05:00|45036.9|45016.9|45036.5|45016.5|45039.2|45019.2|45024|45004|57
1714691400000|2024-05-02 23:10:00|45034|45014|45036.5|45016.5|45044|45024|45033.9|45013.9|28
1714691700000|2024-05-02 23:15:00|45039|45019|45034.1|45014.1|45039|45019|45031.6|45011.6|7
1714692000000|2024-05-02 23:20:00|45036.6|45016.6|45038.9|45018.9|45039.1|45019.1|45031.6|45011.6|13
1714692300000|2024-05-02 23:25:00|45036.6|45016.6|45029.1|45009.1|45036.6|45016.6|45028.7|45008.7|8
1714692600000|2024-05-02 23:30:00|45028.9|45008.9|45021.6|45001.6|45029.1|45009.1|45021.6|45001.6|6
1714692900000|2024-05-02 23:35:00|45021.4|45001.4|45026.6|45006.6|45026.6|45006.6|45021.4|45001.4|5
1714693200000|2024-05-02 23:40:00|45021.6|45001.6|45004.3|44984.3|45021.6|45001.6|45001.8|44981.8|14
1714693500000|2024-05-02 23:45:00|45006.6|44986.6|45016.6|44996.6|45019.3|44999.3|45006.6|44986.6|19
1714693800000|2024-05-02 23:50:00|45016.4|44996.4|45031.6|45011.6|45031.6|45011.6|45016.4|44996.4|22
1714694100000|2024-05-02 23:55:00|45036.6|45016.6|45041.6|45021.6|45046.4|45026.4|45034.1|45014.1|34
1714694400000|2024-05-03 00:00:00|45048.9|45028.9|45051.5|45031.5|45059|45039|45036.6|45016.6|177
1714694700000|2024-05-03 00:05:00|45051.6|45031.6|45021.6|45001.6|45051.6|45031.6|45019|44999|57
1714695000000|2024-05-03 00:10:00|45019.1|44999.1|45039|45019|45044|45024|45016.6|44996.6|37
1714695300000|2024-05-03 00:15:00|45041.5|45021.5|45044|45024|45046.6|45026.6|45031.8|45011.8|72
1714695600000|2024-05-03 00:20:00|45046.5|45026.5|45066.7|45046.7|45076.7|45056.7|45046.5|45026.5|61
1714695900000|2024-05-03 00:25:00|45064.2|45044.2|45026.7|45006.7|45064.2|45044.2|45014|44994|69
1714696200000|2024-05-03 00:30:00|45029.2|45009.2|45046.3|45026.3|45046.5|45026.5|45024.2|45004.2|27
1714696500000|2024-05-03 00:35:00|45046.5|45026.5|45051.5|45031.5|45051.5|45031.5|45041.5|45021.5|37
1714696800000|2024-05-03 00:40:00|45051.7|45031.7|45053.9|45033.9|45054|45034|45039|45019|28
1714697100000|2024-05-03 00:45:00|45054|45034|45074|45054|45076.5|45056.5|45054|45034|60
1714697400000|2024-05-03 00:50:00|45074.2|45054.2|45106.4|45086.4|45113.9|45093.9|45074.2|45054.2|129
1714697700000|2024-05-03 00:55:00|45108.7|45088.7|45121.7|45101.7|45129|45109|45101.4|45081.4|108
1714698000000|2024-05-03 01:00:00|45121.5|45101.5|45106.7|45086.7|45121.5|45101.5|45084.2|45064.2|135
1714698300000|2024-05-03 01:05:00|45111.7|45091.7|45124.2|45104.2|45166.4|45146.4|45111.7|45091.7|270
1714698600000|2024-05-03 01:10:00|45123.9|45103.9|45066.7|45046.7|45124.1|45104.1|45046.9|45026.9|119
1714698900000|2024-05-03 01:15:00|45064.4|45044.4|45056.4|45036.4|45077.1|45057.1|45051.7|45031.7|104
1714699200000|2024-05-03 01:20:00|45051.7|45031.7|45069.2|45049.2|45089.2|45069.2|45044.1|45024.1|64
1714699500000|2024-05-03 01:25:00|45069.4|45049.4|45049.1|45029.1|45074.4|45054.4|45046.8|45026.8|63
1714699800000|2024-05-03 01:30:00|45049.3|45029.3|45086.8|45066.8|45091.8|45071.8|45026.8|45006.8|134
1714700100000|2024-05-03 01:35:00|45089.1|45069.1|45061.8|45041.8|45111.9|45091.9|45061.8|45041.8|154
1714700400000|2024-05-03 01:40:00|45061.6|45041.6|45069.3|45049.3|45069.3|45049.3|45016.8|44996.8|64
1714700700000|2024-05-03 01:45:00|45066.8|45046.8|45064.3|45044.3|45091.8|45071.8|45056.8|45036.8|54
1714701000000|2024-05-03 01:50:00|45066.8|45046.8|45076.8|45056.8|45094.5|45074.5|45062|45042|58
1714701300000|2024-05-03 01:55:00|45079.1|45059.1|45051.8|45031.8|45079.3|45059.3|45046.8|45026.8|65
1714701600000|2024-05-03 02:00:00|45049.3|45029.3|45024.5|45004.5|45049.3|45029.3|45024.3|45004.3|82
1714701900000|2024-05-03 02:05:00|45022.1|45002.1|45047.2|45027.2|45062.3|45042.3|44992.3|44972.3|147
1714702200000|2024-05-03 02:10:00|45044.8|45024.8|45019.7|44999.7|45047.2|45027.2|45017.2|44997.2|49
1714702500000|2024-05-03 02:15:00|45019.8|44999.8|45002.2|44982.2|45027.2|45007.2|44987.3|44967.3|84
1714702800000|2024-05-03 02:20:00|45004.5|44984.5|44974.7|44954.7|45009.8|44989.8|44974.7|44954.7|74
1714703100000|2024-05-03 02:25:00|44977|44957|44964.7|44944.7|44977.4|44957.4|44957.4|44937.4|96
1714703400000|2024-05-03 02:30:00|44964.9|44944.9|44964.5|44944.5|44969.9|44949.9|44942.2|44922.2|73
1714703700000|2024-05-03 02:35:00|44964.7|44944.7|44947.2|44927.2|44967.2|44947.2|44937.2|44917.2|20
1714704000000|2024-05-03 02:40:00|44949.7|44929.7|44934.7|44914.7|44957.2|44937.2|44932.2|44912.2|23
1714704300000|2024-05-03 02:45:00|44932.2|44912.2|44917.2|44897.2|44937.2|44917.2|44917.2|44897.2|71
1714704600000|2024-05-03 02:50:00|44919.9|44899.9|44944.7|44924.7|44944.7|44924.7|44914.9|44894.9|28
1714704900000|2024-05-03 02:55:00|44947.2|44927.2|44944.7|44924.7|44952.2|44932.2|44939.9|44919.9|25
1714705200000|2024-05-03 03:00:00|44942.2|44922.2|44942.2|44922.2|44954.7|44934.7|44932.2|44912.2|62
1714705500000|2024-05-03 03:05:00|44947.1|44927.1|44929.9|44909.9|44947.4|44927.4|44929.6|44909.6|26
1714705800000|2024-05-03 03:10:00|44932.3|44912.3|44897.3|44877.3|44932.3|44912.3|44889.6|44869.6|66
1714706100000|2024-05-03 03:15:00|44899.9|44879.9|44917.3|44897.3|44929.6|44909.6|44899.9|44879.9|68
1714706400000|2024-05-03 03:20:00|44919.6|44899.6|44959.6|44939.6|44959.6|44939.6|44919.6|44899.6|39
1714706700000|2024-05-03 03:25:00|44955|44935|44959.8|44939.8|44967.1|44947.1|44954.6|44934.6|48
1714707000000|2024-05-03 03:30:00|44962.1|44942.1|44952.3|44932.3|44967.1|44947.1|44949.6|44929.6|55
1714707300000|2024-05-03 03:35:00|44952.1|44932.1|44959.8|44939.8|44967.1|44947.1|44949.6|44929.6|41
1714707600000|2024-05-03 03:40:00|44962.3|44942.3|45007|44987|45011.8|44991.8|44962.3|44942.3|72
1714707900000|2024-05-03 03:45:00|45004.6|44984.6|45009.6|44989.6|45009.6|44989.6|44999.3|44979.3|37
1714708200000|2024-05-03 03:50:00|45007.3|44987.3|45004.3|44984.3|45012|44992|44997|44977|31
1714708500000|2024-05-03 03:55:00|45004.7|44984.7|45002|44982|45007|44987|44999.3|44979.3|17
1714708800000|2024-05-03 04:00:00|45006.8|44986.8|45012.3|44992.3|45024.7|45004.7|45006.8|44986.8|28
1714709100000|2024-05-03 04:05:00|45010|44990|45024.7|45004.7|45024.7|45004.7|45009.5|44989.5|14
1714709400000|2024-05-03 04:10:00|45027.2|45007.2|45022|45002|45027.4|45007.4|45022|45002|7
1714709700000|2024-05-03 04:15:00|45019.7|44999.7|45022.2|45002.2|45027.2|45007.2|45019.7|44999.7|23
1714710000000|2024-05-03 04:20:00|45022.4|45002.4|45012.4|44992.4|45022.4|45002.4|45012.4|44992.4|18
1714710300000|2024-05-03 04:25:00|45010.1|44990.1|45004.7|44984.7|45012.4|44992.4|45004.7|44984.7|8
1714710600000|2024-05-03 04:30:00|45007.2|44987.2|45012.4|44992.4|45024.4|45004.4|45007.2|44987.2|20
1714710900000|2024-05-03 04:35:00|45012.2|44992.2|45014.9|44994.9|45017.4|44997.4|45009.9|44989.9|6
1714711200000|2024-05-03 04:40:00|45017.4|44997.4|45022.4|45002.4|45029.9|45009.9|45015.1|44995.1|33
1714711500000|2024-05-03 04:45:00|45019.7|44999.7|45024.9|45004.9|45027.4|45007.4|45012.6|44992.6|10
1714711800000|2024-05-03 04:50:00|45022.4|45002.4|45002.6|44982.6|45022.4|45002.4|44997.4|44977.4|18
1714712100000|2024-05-03 04:55:00|45002.4|44982.4|45002.4|44982.4|45002.6|44982.6|44997.4|44977.4|27
1714712400000|2024-05-03 05:00:00|45007.1|44987.1|45027.4|45007.4|45035.1|45015.1|45002.4|44982.4|46
1714712700000|2024-05-03 05:05:00|45030.1|45010.1|45034.8|45014.8|45052.4|45032.4|45029.8|45009.8|100
1714713000000|2024-05-03 05:10:00|45037.1|45017.1|45017.5|44997.5|45039.8|45019.8|45017.3|44997.3|29
1714713300000|2024-05-03 05:15:00|45017.3|44997.3|45004.8|44984.8|45019.8|44999.8|45004.8|44984.8|33
1714713600000|2024-05-03 05:20:00|45005.1|44985.1|45039.8|45019.8|45039.8|45019.8|45002.5|44982.5|30
1714713900000|2024-05-03 05:25:00|45037.5|45017.5|45027.5|45007.5|45044.8|45024.8|45024.8|45004.8|16
1714714200000|2024-05-03 05:30:00|45027.3|45007.3|45087.5|45067.5|45087.5|45067.5|45020.2|45000.2|56
1714714500000|2024-05-03 05:35:00|45087.8|45067.8|45075|45055|45102.5|45082.5|45070|45050|80
1714714800000|2024-05-03 05:40:00|45075.2|45055.2|45087.5|45067.5|45092.5|45072.5|45069.8|45049.8|24
1714715100000|2024-05-03 05:45:00|45087.3|45067.3|45062.7|45042.7|45097.5|45077.5|45062.7|45042.7|32
1714715400000|2024-05-03 05:50:00|45067.5|45047.5|45057.7|45037.7|45067.5|45047.5|45054.8|45034.8|55
1714715700000|2024-05-03 05:55:00|45060|45040|45042.4|45022.4|45072.4|45052.4|45039.9|45019.9|52
1714716000000|2024-05-03 06:00:00|45040|45020|44947.7|44927.7|45047.4|45027.4|44947.7|44927.7|120
1714716300000|2024-05-03 06:05:00|44945.4|44925.4|44974.9|44954.9|44974.9|44954.9|44925.2|44905.2|133
1714716600000|2024-05-03 06:10:00|44975|44955|44979.9|44959.9|44999.7|44979.7|44974.9|44954.9|51
1714716900000|2024-05-03 06:15:00|44979.7|44959.7|44935.2|44915.2|44979.9|44959.9|44912.6|44892.6|77
1714717200000|2024-05-03 06:20:00|44935.1|44915.1|44920.1|44900.1|44935.1|44915.1|44910.2|44890.2|53
1714717500000|2024-05-03 06:25:00|44917.7|44897.7|44927.4|44907.4|44929.9|44909.9|44902.8|44882.8|51
1714717800000|2024-05-03 06:30:00|44927.6|44907.6|44932.6|44912.6|44982.6|44962.6|44925.1|44905.1|169
1714718100000|2024-05-03 06:35:00|44935.1|44915.1|44949.9|44929.9|44959.9|44939.9|44927.6|44907.6|60
1714718400000|2024-05-03 06:40:00|44950.1|44930.1|44964.9|44944.9|44965.1|44945.1|44937.6|44917.6|60
1714718700000|2024-05-03 06:45:00|44962.6|44942.6|44940.3|44920.3|44967.6|44947.6|44927.6|44907.6|66
1714719000000|2024-05-03 06:50:00|44939.9|44919.9|44880.3|44860.3|44939.9|44919.9|44865.1|44845.1|261
1714719300000|2024-05-03 06:55:00|44883|44863|44858|44838|44907.8|44887.8|44855.3|44835.3|156
1714719600000|2024-05-03 07:00:00|44857.8|44837.8|44987.8|44967.8|44990.3|44970.3|44857.8|44837.8|347
1714719900000|2024-05-03 07:05:00|44992.5|44972.5|45040.1|45020.1|45055|45035|44992.5|44972.5|211
1714720200000|2024-05-03 07:10:00|45037.6|45017.6|45057.5|45037.5|45090|45070|45020.3|45000.3|193
1714720500000|2024-05-03 07:15:00|45052.8|45032.8|45050.3|45030.3|45070.2|45050.2|45032.7|45012.7|122
1714720800000|2024-05-03 07:20:00|45052.7|45032.7|45093|45073|45122.3|45102.3|45052.7|45032.7|233
1714721100000|2024-05-03 07:25:00|45095.3|45075.3|45082.7|45062.7|45114.8|45094.8|45082.7|45062.7|101
1714721400000|2024-05-03 07:30:00|45080.4|45060.4|45100.2|45080.2|45122.3|45102.3|45077.7|45057.7|156
1714721700000|2024-05-03 07:35:00|45097.9|45077.9|45082.7|45062.7|45130.4|45110.4|45082.7|45062.7|140
1714722000000|2024-05-03 07:40:00|45085|45065|45092.7|45072.7|45105.4|45085.4|45067.7|45047.7|118
1714722300000|2024-05-03 07:45:00|45092.5|45072.5|45147.7|45127.7|45169.8|45149.8|45090.2|45070.2|236
1714722600000|2024-05-03 07:50:00|45150.2|45130.2|45115.2|45095.2|45150.2|45130.2|45095.4|45075.4|119
1714722900000|2024-05-03 07:55:00|45115|45095|45145|45125|45155.4|45135.4|45115|45095|78
1714723200000|2024-05-03 08:00:00|45142.7|45122.7|45255.1|45235.1|45264.9|45244.9|45087.7|45067.7|823
1714723500000|2024-05-03 08:05:00|45259.7|45239.7|45232.7|45212.7|45274.9|45254.9|45190.1|45170.1|380
1714723800000|2024-05-03 08:10:00|45237.4|45217.4|45202.4|45182.4|45244.9|45224.9|45202.4|45182.4|281
1714724100000|2024-05-03 08:15:00|45199.9|45179.9|45184.9|45164.9|45210.1|45190.1|45152.4|45132.4|206
1714724400000|2024-05-03 08:20:00|45182.4|45162.4|45137.4|45117.4|45182.4|45162.4|45127.6|45107.6|148
1714724700000|2024-05-03 08:25:00|45142.4|45122.4|45135.1|45115.1|45159.9|45139.9|45130.3|45110.3|134
1714725000000|2024-05-03 08:30:00|45132.8|45112.8|45157.8|45137.8|45167.8|45147.8|45097.8|45077.8|192
1714725300000|2024-05-03 08:35:00|45160.3|45140.3|45180.1|45160.1|45185.1|45165.1|45145.5|45125.5|101
1714725600000|2024-05-03 08:40:00|45182.4|45162.4|45180.3|45160.3|45212.4|45192.4|45177.8|45157.8|117
1714725900000|2024-05-03 08:45:00|45182.8|45162.8|45237.6|45217.6|45237.6|45217.6|45180.3|45160.3|71
1714726200000|2024-05-03 08:50:00|45235.3|45215.3|45235.5|45215.5|45262.8|45242.8|45233.2|45213.2|153
1714726500000|2024-05-03 08:55:00|45235.3|45215.3|45172.8|45152.8|45235.5|45215.5|45170.5|45150.5|161
1714726800000|2024-05-03 09:00:00|45172.6|45152.6|45220.5|45200.5|45227.6|45207.6|45147.8|45127.8|324
1714727100000|2024-05-03 09:05:00|45217.8|45197.8|45230.3|45210.3|45270.2|45250.2|45217.8|45197.8|253
1714727400000|2024-05-03 09:10:00|45230.5|45210.5|45205.5|45185.5|45240.3|45220.3|45205.3|45185.3|102
1714727700000|2024-05-03 09:15:00|45205.3|45185.3|45242.9|45222.9|45250.5|45230.5|45202.8|45182.8|185
1714728000000|2024-05-03 09:20:00|45247.7|45227.7|45255.4|45235.4|45270|45250|45245.4|45225.4|193
1714728300000|2024-05-03 09:25:00|45255.5|45235.5|45352.1|45332.1|45377.5|45357.5|45230.4|45210.4|601
1714728600000|2024-05-03 09:30:00|45352.5|45332.5|45462.3|45442.3|45469.8|45449.8|45352.5|45332.5|648
1714728900000|2024-05-03 09:35:00|45462.2|45442.2|45526.8|45506.8|45539.3|45519.3|45454.7|45434.7|650
1714729200000|2024-05-03 09:40:00|45521.8|45501.8|45531.8|45511.8|45564.1|45544.1|45516.6|45496.6|639
1714729500000|2024-05-03 09:45:00|45529.1|45509.1|45429.5|45409.5|45529.3|45509.3|45426.8|45406.8|467
1714729800000|2024-05-03 09:50:00|45431.8|45411.8|45389.7|45369.7|45431.8|45411.8|45381.8|45361.8|205
1714730100000|2024-05-03 09:55:00|45392|45372|45364.9|45344.9|45392.2|45372.2|45364.9|45344.9|97
1714730400000|2024-05-03 10:00:00|45367.2|45347.2|45302.2|45282.2|45369.9|45349.9|45300.1|45280.1|204
1714730700000|2024-05-03 10:05:00|45302.6|45282.6|45344.5|45324.5|45349.9|45329.9|45302.6|45282.6|231
1714731000000|2024-05-03 10:10:00|45342.2|45322.2|45362.2|45342.2|45367.2|45347.2|45327.2|45307.2|102
1714731300000|2024-05-03 10:15:00|45359.5|45339.5|45350.3|45330.3|45384.5|45364.5|45350.3|45330.3|163
1714731600000|2024-05-03 10:20:00|45349.9|45329.9|45344.5|45324.5|45359.9|45339.9|45334.9|45314.9|79
1714731900000|2024-05-03 10:25:00|45344.7|45324.7|45319.9|45299.9|45354.7|45334.7|45309.9|45289.9|234
1714732200000|2024-05-03 10:30:00|45317.6|45297.6|45307.4|45287.4|45354.9|45334.9|45307.4|45287.4|156
1714732500000|2024-05-03 10:35:00|45312.1|45292.1|45299.9|45279.9|45322.2|45302.2|45289.9|45269.9|234
1714732800000|2024-05-03 10:40:00|45299.7|45279.7|45324.6|45304.6|45324.6|45304.6|45285.5|45265.5|167
1714733100000|2024-05-03 10:45:00|45322.3|45302.3|45302.3|45282.3|45332.3|45312.3|45302.3|45282.3|123
1714733400000|2024-05-03 10:50:00|45302.4|45282.4|45302.3|45282.3|45322.1|45302.1|45295|45275|300
1714733700000|2024-05-03 10:55:00|45304.6|45284.6|45324.6|45304.6|45327.3|45307.3|45304.6|45284.6|111
1714734000000|2024-05-03 11:00:00|45322.3|45302.3|45339.6|45319.6|45347.3|45327.3|45322.3|45302.3|81
1714734300000|2024-05-03 11:05:00|45337.3|45317.3|45327.3|45307.3|45361.7|45341.7|45327.1|45307.1|123
1714734600000|2024-05-03 11:10:00|45329.6|45309.6|45299.8|45279.8|45332.3|45312.3|45288|45268|108
1714734900000|2024-05-03 11:15:00|45297.5|45277.5|45285.2|45265.2|45297.5|45277.5|45275.2|45255.2|127
1714735200000|2024-05-03 11:20:00|45285.4|45265.4|45297.9|45277.9|45305|45285|45282.7|45262.7|134
1714735500000|2024-05-03 11:25:00|45298.1|45278.1|45260.4|45240.4|45307.7|45287.7|45253.1|45233.1|184
1714735800000|2024-05-03 11:30:00|45258.1|45238.1|45268.1|45248.1|45273.3|45253.3|45245.8|45225.8|264
1714736100000|2024-05-03 11:35:00|45265.6|45245.6|45272.9|45252.9|45280.6|45260.6|45255.8|45235.8|146
1714736400000|2024-05-03 11:40:00|45273.1|45253.1|45270.8|45250.8|45280.6|45260.6|45265.6|45245.6|64
1714736700000|2024-05-03 11:45:00|45273.1|45253.1|45263.1|45243.1|45283.1|45263.1|45258.3|45238.3|92
1714737000000|2024-05-03 11:50:00|45263.3|45243.3|45303.1|45283.1|45305.4|45285.4|45263.3|45243.3|135
1714737300000|2024-05-03 11:55:00|45300.8|45280.8|45305.6|45285.6|45322.9|45302.9|45300.6|45280.6|161
1714737600000|2024-05-03 12:00:00|45307.9|45287.9|45292.9|45272.9|45323.1|45303.1|45288.1|45268.1|366
1714737900000|2024-05-03 12:05:00|45290.6|45270.6|45345.4|45325.4|45368.1|45348.1|45283.1|45263.1|284
1714738200000|2024-05-03 12:10:00|45347.8|45327.8|45412.8|45392.8|45412.8|45392.8|45300.4|45280.4|427
1714738500000|2024-05-03 12:15:00|45407.8|45387.8|45417.2|45397.2|45417.2|45397.2|45357.6|45337.6|379
1714738800000|2024-05-03 12:20:00|45414.9|45394.9|45384.7|45364.7|45417.2|45397.2|45357.4|45337.4|428
1714739100000|2024-05-03 12:25:00|45387|45367|45374.9|45354.9|45409.7|45389.7|45365.5|45345.5|330
1714739400000|2024-05-03 12:30:00|45370.1|45350.1|45557|45537|45649.2|45629.2|45370.1|45350.1|2676
1714739700000|2024-05-03 12:35:00|45559.4|45539.4|45529.7|45509.7|45582|45562|45481.9|45461.9|603
1714740000000|2024-05-03 12:40:00|45532.1|45512.1|45494.4|45474.4|45542.1|45522.1|45472.2|45452.2|508
1714740300000|2024-05-03 12:45:00|45496.9|45476.9|45444.9|45424.9|45497.1|45477.1|45437.4|45417.4|845
1714740600000|2024-05-03 12:50:00|45444.8|45424.8|45515.1|45495.1|45522.8|45502.8|45442.8|45422.8|689
1714740900000|2024-05-03 12:55:00|45517.5|45497.5|45584.4|45564.4|45597.1|45577.1|45517.5|45497.5|555
1714741200000|2024-05-03 13:00:00|45586.7|45566.7|45576.5|45556.5|45614.4|45594.4|45527.3|45507.3|882
1714741500000|2024-05-03 13:05:00|45574.2|45554.2|45527.1|45507.1|45608.8|45588.8|45514.6|45494.6|567
1714741800000|2024-05-03 13:10:00|45531.9|45511.9|45629|45609|45629|45609|45516.9|45496.9|512
1714742100000|2024-05-03 13:15:00|45629.2|45609.2|45567.1|45547.1|45641.4|45621.4|45552.1|45532.1|568
1714742400000|2024-05-03 13:20:00|45564.6|45544.6|45579.4|45559.4|45599|45579|45541.9|45521.9|311
1714742700000|2024-05-03 13:25:00|45579.2|45559.2|45569.4|45549.4|45599.4|45579.4|45554.8|45534.8|300
1714743000000|2024-05-03 13:30:00|45571.8|45551.8|45457.1|45437.1|45602.1|45582.1|45452.1|45432.1|906
1714743300000|2024-05-03 13:35:00|45456.9|45436.9|45432.3|45412.3|45456.9|45436.9|45404.4|45384.4|1074
1714743600000|2024-05-03 13:40:00|45429.8|45409.8|45459.7|45439.7|45482.1|45462.1|45425|45405|554
1714743900000|2024-05-03 13:45:00|45464.7|45444.7|45491.8|45471.8|45509.7|45489.7|45429.8|45409.8|600
1714744200000|2024-05-03 13:50:00|45492|45472|45531.8|45511.8|45551.6|45531.6|45444.5|45424.5|349
1714744500000|2024-05-03 13:55:00|45529.1|45509.1|45519.3|45499.3|45553.9|45533.9|45516.8|45496.8|342
1714744800000|2024-05-03 14:00:00|45521.8|45501.8|45489.1|45469.1|45598.7|45578.7|45466.8|45446.8|1837
1714745100000|2024-05-03 14:05:00|45491.4|45471.4|45524.1|45504.1|45563.7|45543.7|45476.8|45456.8|637
1714745400000|2024-05-03 14:10:00|45526.4|45506.4|45421.8|45401.8|45536.4|45516.4|45389.1|45369.1|694
1714745700000|2024-05-03 14:15:00|45424.1|45404.1|45280.1|45260.1|45444.1|45424.1|45280.1|45260.1|805
1714746000000|2024-05-03 14:20:00|45282.4|45262.4|45297.2|45277.2|45322.2|45302.2|45182.2|45162.2|1059
1714746300000|2024-05-03 14:25:00|45289.7|45269.7|45249.9|45229.9|45289.7|45269.7|45184.9|45164.9|555
1714746600000|2024-05-03 14:30:00|45250.1|45230.1|45205.3|45185.3|45292.6|45272.6|45202.6|45182.6|499
1714746900000|2024-05-03 14:35:00|45207.6|45187.6|45302.2|45282.2|45309.9|45289.9|45190.1|45170.1|509
1714747200000|2024-05-03 14:40:00|45302.4|45282.4|45392.2|45372.2|45392.2|45372.2|45275.1|45255.1|749
1714747500000|2024-05-03 14:45:00|45387.2|45367.2|45452.2|45432.2|45469.9|45449.9|45362|45342|545
1714747800000|2024-05-03 14:50:00|45449.9|45429.9|45437.6|45417.6|45459.9|45439.9|45422.2|45402.2|410
1714748100000|2024-05-03 14:55:00|45439.9|45419.9|45429.6|45409.6|45464.6|45444.6|45427.3|45407.3|248
1714748400000|2024-05-03 15:00:00|45430|45410|45410|45390|45437.3|45417.3|45357.6|45337.6|348
1714748700000|2024-05-03 15:05:00|45407.6|45387.6|45352.7|45332.7|45430|45410|45337.7|45317.7|273
1714749000000|2024-05-03 15:10:00|45352.8|45332.8|45332.7|45312.7|45370|45350|45310|45290|512
1714749300000|2024-05-03 15:15:00|45335|45315|45345|45325|45380.4|45360.4|45332.7|45312.7|399
1714749600000|2024-05-03 15:20:00|45347.7|45327.7|45335|45315|45365|45345|45322.7|45302.7|298
1714749900000|2024-05-03 15:25:00|45337.7|45317.7|45290.4|45270.4|45345.4|45325.4|45277.7|45257.7|481
1714750200000|2024-05-03 15:30:00|45292.7|45272.7|45427.7|45407.7|45427.7|45407.7|45292.7|45272.7|531
1714750500000|2024-05-03 15:35:00|45432.7|45412.7|45462.7|45442.7|45495.4|45475.4|45432.7|45412.7|479
1714750800000|2024-05-03 15:40:00|45462.9|45442.9|45490|45470|45490|45470|45442.7|45422.7|531
1714751100000|2024-05-03 15:45:00|45487.7|45467.7|45447.7|45427.7|45542.7|45522.7|45440.6|45420.6|471
1714751400000|2024-05-03 15:50:00|45450|45430|45527.7|45507.7|45530|45510|45442.7|45422.7|312
1714751700000|2024-05-03 15:55:00|45525|45505|45527.7|45507.7|45552.3|45532.3|45525|45505|367
1714752000000|2024-05-03 16:00:00|45530|45510|45517.4|45497.4|45545|45525|45510|45490|284
1714752300000|2024-05-03 16:05:00|45515|45495|45504.9|45484.9|45517.7|45497.7|45492.4|45472.4|225
1714752600000|2024-05-03 16:10:00|45502.6|45482.6|45507.4|45487.4|45517.4|45497.4|45487.7|45467.7|198
1714752900000|2024-05-03 16:15:00|45509.7|45489.7|45552|45532|45557|45537|45507.4|45487.4|281
1714753200000|2024-05-03 16:20:00|45552.2|45532.2|45567.2|45547.2|45574.7|45554.7|45547|45527|246
1714753500000|2024-05-03 16:25:00|45564.9|45544.9|45554.7|45534.7|45571.6|45551.6|45547|45527|246
1714753800000|2024-05-03 16:30:00|45557|45537|45569.7|45549.7|45582.2|45562.2|45552.2|45532.2|425
1714754100000|2024-05-03 16:35:00|45567.2|45547.2|45547.2|45527.2|45579.5|45559.5|45547.2|45527.2|207
1714754400000|2024-05-03 16:40:00|45547|45527|45542.4|45522.4|45562|45542|45534.5|45514.5|240
1714754700000|2024-05-03 16:45:00|45547.2|45527.2|45557.2|45537.2|45559.5|45539.5|45544.3|45524.3|251
1714755000000|2024-05-03 16:50:00|45559.7|45539.7|45567.2|45547.2|45572|45552|45552.2|45532.2|232
1714755300000|2024-05-03 16:55:00|45567.4|45547.4|45577.2|45557.2|45599.3|45579.3|45567.4|45547.4|1761
1714755600000|2024-05-03 17:00:00|45574.7|45554.7|45562.2|45542.2|45589.4|45569.4|45557|45537|682
1714755900000|2024-05-03 17:05:00|45559.6|45539.6|45552.3|45532.3|45564.6|45544.6|45552.2|45532.2|105
1714756200000|2024-05-03 17:10:00|45554.8|45534.8|45566.9|45546.9|45567.1|45547.1|45547.1|45527.1|95
1714756500000|2024-05-03 17:15:00|45567.1|45547.1|45557.3|45537.3|45576.9|45556.9|45557.3|45537.3|103
1714756800000|2024-05-03 17:20:00|45562.1|45542.1|45542.7|45522.7|45562.1|45542.1|45542.5|45522.5|117
1714757100000|2024-05-03 17:25:00|45542.9|45522.9|45547.9|45527.9|45552.5|45532.5|45540.2|45520.2|82
1714757400000|2024-05-03 17:30:00|45547.7|45527.7|45557.5|45537.5|45564.8|45544.8|45540|45520|172
1714757700000|2024-05-03 17:35:00|45559.8|45539.8|45567.5|45547.5|45569.8|45549.8|45547.5|45527.5|177
1714758000000|2024-05-03 17:40:00|45567.7|45547.7|45567.5|45547.5|45575|45555|45560|45540|116
1714758300000|2024-05-03 17:45:00|45569.8|45549.8|45577.3|45557.3|45582.3|45562.3|45567.3|45547.3|144
1714758600000|2024-05-03 17:50:00|45574.8|45554.8|45557.3|45537.3|45574.8|45554.8|45554.8|45534.8|246
1714758900000|2024-05-03 17:55:00|45559.6|45539.6|45556.9|45536.9|45561.9|45541.9|45547.1|45527.1|153
1714759200000|2024-05-03 18:00:00|45557.1|45537.1|45576.9|45556.9|45577.1|45557.1|45556.9|45536.9|75
1714759500000|2024-05-03 18:05:00|45577.1|45557.1|45592.1|45572.1|45597.1|45577.1|45571.9|45551.9|64
1714759800000|2024-05-03 18:10:00|45594.4|45574.4|45597.1|45577.1|45599.6|45579.6|45587.3|45567.3|76
1714760100000|2024-05-03 18:15:00|45602|45582|45582.2|45562.2|45602.1|45582.1|45582.2|45562.2|95
1714760400000|2024-05-03 18:20:00|45584.5|45564.5|45577|45557|45584.5|45564.5|45574.5|45554.5|45
1714760700000|2024-05-03 18:25:00|45577.2|45557.2|45574.5|45554.5|45577.2|45557.2|45572.2|45552.2|40
1714761000000|2024-05-03 18:30:00|45572.2|45552.2|45567|45547|45574.7|45554.7|45567|45547|59
1714761300000|2024-05-03 18:35:00|45566.8|45546.8|45574.5|45554.5|45574.5|45554.5|45557.2|45537.2|47
1714761600000|2024-05-03 18:40:00|45572.2|45552.2|45569.5|45549.5|45572.2|45552.2|45564.5|45544.5|44
1714761900000|2024-05-03 18:45:00|45572|45552|45577.2|45557.2|45582|45562|45572|45552|22
1714762200000|2024-05-03 18:50:00|45577|45557|45559.7|45539.7|45577|45557|45559.5|45539.5|53
1714762500000|2024-05-03 18:55:00|45559.5|45539.5|45552.2|45532.2|45559.5|45539.5|45547.2|45527.2|42
1714762800000|2024-05-03 19:00:00|45552.4|45532.4|45559.3|45539.3|45559.3|45539.3|45544.7|45524.7|31
1714763100000|2024-05-03 19:05:00|45557|45537|45567|45547|45572|45552|45557|45537|59
1714763400000|2024-05-03 19:10:00|45567.2|45547.2|45559.5|45539.5|45567.2|45547.2|45552|45532|54
1714763700000|2024-05-03 19:15:00|45561.8|45541.8|45582|45562|45582|45562|45561.8|45541.8|27
1714764000000|2024-05-03 19:20:00|45582.2|45562.2|45577|45557|45587|45567|45572.2|45552.2|41
1714764300000|2024-05-03 19:25:00|45577.2|45557.2|45577.3|45557.3|45582.1|45562.1|45572.2|45552.2|36
1714764600000|2024-05-03 19:30:00|45582.1|45562.1|45574.6|45554.6|45582.1|45562.1|45569.6|45549.6|57
1714764900000|2024-05-03 19:35:00|45576.9|45556.9|45577.5|45557.5|45579.6|45559.6|45572.1|45552.1|40
1714765200000|2024-05-03 19:40:00|45580|45560|45579.8|45559.8|45592.1|45572.1|45577.5|45557.5|106
1714765500000|2024-05-03 19:45:00|45580|45560|45587.3|45567.3|45592.3|45572.3|45577.5|45557.5|60
1714765800000|2024-05-03 19:50:00|45589.6|45569.6|45597.1|45577.1|45597.3|45577.3|45587.3|45567.3|62
1714766100000|2024-05-03 19:55:00|45599.4|45579.4|45609.6|45589.6|45612.1|45592.1|45597.1|45577.1|71
1714766400000|2024-05-03 20:00:00|45609.8|45589.8|45617.3|45597.3|45617.3|45597.3|45602.1|45582.1|93
1714766700000|2024-05-03 20:05:00|45617.1|45597.1|45617.1|45597.1|45617.3|45597.3|45612.3|45592.3|30
1714767000000|2024-05-03 20:10:00|45614.8|45594.8|45607.3|45587.3|45614.8|45594.8|45607.3|45587.3|27
1714767300000|2024-05-03 20:15:00|45607.1|45587.1|45607.3|45587.3|45609.8|45589.8|45597.5|45577.5|44
1714767600000|2024-05-03 20:20:00|45609.8|45589.8|45612.3|45592.3|45612.3|45592.3|45607.3|45587.3|28
1714767900000|2024-05-03 20:25:00|45610|45590|45609.6|45589.6|45612.5|45592.5|45609.6|45589.6|56
1714768200000|2024-05-03 20:30:00|45607.3|45587.3|45609.6|45589.6|45614.4|45594.4|45607.3|45587.3|27
1714768500000|2024-05-03 20:35:00|||||||||8
1714768800000|2024-05-03 20:40:00|45609.7|45589.7|45614.5|45594.5|45614.7|45594.7|45602.4|45582.4|20
1714769100000|2024-05-03 20:45:00|45612.2|45592.2|45677.6|45657.6|45677.6|45657.6|45612.2|45592.2|198
1714769400000|2024-05-03 20:50:00|45682.2|45662.2|45702.4|45682.4|45706.8|45686.8|45674.9|45654.9|202
1714769700000|2024-05-03 20:55:00|45704.7|45684.7|45695.1|45675.1|45707.4|45687.4|45690.1|45670.1|114
1714946400000|2024-05-05 22:00:00|45820.3|45800.3|45810.3|45790.3|45892.6|45872.6|45810.3|45790.3|498
1714946700000|2024-05-05 22:05:00|45812.8|45792.8|45870.4|45850.4|45877.8|45857.8|45810.6|45790.6|217
1714947000000|2024-05-05 22:10:00|45867.9|45847.9|45852.6|45832.6|45870.4|45850.4|45852.6|45832.6|139
1714947300000|2024-05-05 22:15:00|45845.9|45825.9|45838.1|45818.1|45845.9|45825.9|45838.1|45818.1|44
1714947600000|2024-05-05 22:20:00|45835.9|45815.9|45845.4|45825.4|45850.4|45830.4|45833.1|45813.1|37
1714947900000|2024-05-05 22:25:00|45845.1|45825.1|45833.2|45813.2|45845.1|45825.1|45833.2|45813.2|76
1714948200000|2024-05-05 22:30:00|45830.7|45810.7|45847.9|45827.9|45850.1|45830.1|45825.9|45805.9|75
1714948500000|2024-05-05 22:35:00|45845.4|45825.4|45840.4|45820.4|45845.4|45825.4|45837.9|45817.9|46
1714948800000|2024-05-05 22:40:00|45837.9|45817.9|45820.4|45800.4|45837.9|45817.9|45820.4|45800.4|55
1714949100000|2024-05-05 22:45:00|45817.9|45797.9|45827.9|45807.9|45834.8|45814.8|45817.9|45797.9|43
1714949400000|2024-05-05 22:50:00|45830.1|45810.1|45823.2|45803.2|45835.4|45815.4|45822.9|45802.9|41
1714949700000|2024-05-05 22:55:00|45825.7|45805.7|45835.1|45815.1|45839.6|45819.6|45823.2|45803.2|36
1714950000000|2024-05-05 23:00:00|45837.6|45817.6|45810.4|45790.4|45837.6|45817.6|45810.4|45790.4|99
1714950300000|2024-05-05 23:05:00|45810.1|45790.1|45855.7|45835.7|45868.2|45848.2|45807.9|45787.9|148
1714950600000|2024-05-05 23:10:00|45857.9|45837.9|45845.4|45825.4|45872.6|45852.6|45845.4|45825.4|90
1714950900000|2024-05-05 23:15:00|45845.1|45825.1|45842.9|45822.9|45850.4|45830.4|45842.9|45822.9|42
1714951200000|2024-05-05 23:20:00|45843.2|45823.2|45831|45811|45845.4|45825.4|45830.4|45810.4|78
1714951500000|2024-05-05 23:25:00|45835.4|45815.4|45833|45813|45840.4|45820.4|45830.5|45810.5|74
1714951800000|2024-05-05 23:30:00|45835.2|45815.2|45803.2|45783.2|45838.2|45818.2|45803.2|45783.2|98
1714952100000|2024-05-05 23:35:00|45805.5|45785.5|45780.5|45760.5|45810.2|45790.2|45770.5|45750.5|194
1714952400000|2024-05-05 23:40:00|45785.5|45765.5|45771|45751|45800.5|45780.5|45768.3|45748.3|142
1714952700000|2024-05-05 23:45:00|45773.3|45753.3|45783.3|45763.3|45815.2|45795.2|45773.3|45753.3|213
1714953000000|2024-05-05 23:50:00|45785.5|45765.5|45792.7|45772.7|45798|45778|45783.3|45763.3|59
1714953300000|2024-05-05 23:55:00|45790.5|45770.5|45763|45743|45790.5|45770.5|45758.3|45738.3|105
1714953600000|2024-05-06 00:00:00|45765.5|45745.5|45819.9|45799.9|45823|45803|45760.5|45740.5|210
1714953900000|2024-05-06 00:05:00|45814.9|45794.9|45779.9|45759.9|45814.9|45794.9|45779.9|45759.9|172
1714954200000|2024-05-06 00:10:00|45780.2|45760.2|45794.9|45774.9|45794.9|45774.9|45760.2|45740.2|133
1714954500000|2024-05-06 00:15:00|45792.7|45772.7|45774.9|45754.9|45794.9|45774.9|45759.9|45739.9|89
1714954800000|2024-05-06 00:20:00|45779.9|45759.9|45740.2|45720.2|45780.2|45760.2|45727.2|45707.2|224
1714955100000|2024-05-06 00:25:00|45739.9|45719.9|45747.2|45727.2|45769.9|45749.9|45739.9|45719.9|131
1714955400000|2024-05-06 00:30:00|45749.4|45729.4|45775|45755|45785|45765|45749.4|45729.4|141
1714955700000|2024-05-06 00:35:00|45772.2|45752.2|45767.5|45747.5|45775|45755|45760|45740|127
1714956000000|2024-05-06 00:40:00|45765|45745|45775|45755|45775|45755|45747.5|45727.5|212
1714956300000|2024-05-06 00:45:00|45777.5|45757.5|45780|45760|45799.7|45779.7|45765|45745|200
1714956600000|2024-05-06 00:50:00|45775|45755|45810|45790|45814.4|45794.4|45775|45755|276
1714956900000|2024-05-06 00:55:00|45809.7|45789.7|45587.8|45567.8|45815|45795|45385.6|45365.6|1088
1714957200000|2024-05-06 01:00:00|45592.8|45572.8|45799.2|45779.2|45799.2|45779.2|45426.1|45406.1|2931
1714957500000|2024-05-06 01:05:00|45796.7|45776.7|45806.3|45786.3|45887.3|45867.3|45787.6|45767.6|1306
1714957800000|2024-05-06 01:10:00|45803.5|45783.5|45741.3|45721.3|45803.5|45783.5|45723.5|45703.5|710
1714958100000|2024-05-06 01:15:00|45738.5|45718.5|45694.4|45674.4|45763.5|45743.5|45686.9|45666.9|549
1714958400000|2024-05-06 01:20:00|45696.9|45676.9|45747.5|45727.5|45754.7|45734.7|45689.7|45669.7|272
1714958700000|2024-05-06 01:25:00|45747.2|45727.2|45801.3|45781.3|45835.7|45815.7|45744.7|45724.7|516
1714959000000|2024-05-06 01:30:00|45805.7|45785.7|45809.7|45789.7|45833.8|45813.8|45781.3|45761.3|387
1714959300000|2024-05-06 01:35:00|45809.4|45789.4|45871|45851|45873.5|45853.5|45806.6|45786.6|352
1714959600000|2024-05-06 01:40:00|45873.5|45853.5|45884.4|45864.4|45898.8|45878.8|45851.3|45831.3|394
1714959900000|2024-05-06 01:45:00|45888.8|45868.8|45846.3|45826.3|45889.1|45869.1|45819.1|45799.1|441
1714960200000|2024-05-06 01:50:00|45846.6|45826.6|45914.7|45894.7|45919.4|45899.4|45846.3|45826.3|322
1714960500000|2024-05-06 01:55:00|45912.5|45892.5|45961.9|45941.9|45986.9|45966.9|45899.7|45879.7|428
1714960800000|2024-05-06 02:00:00|45964.1|45944.1|45989.2|45969.2|45989.2|45969.2|45919.2|45899.2|209
1714961100000|2024-05-06 02:05:00|45986.9|45966.9|45984.2|45964.2|45991.7|45971.7|45952|45932|394
1714961400000|2024-05-06 02:10:00|45984.5|45964.5|45944.2|45924.2|45991.4|45971.4|45941.4|45921.4|220
1714961700000|2024-05-06 02:15:00|45943.9|45923.9|45971.4|45951.4|45973.6|45953.6|45941.7|45921.7|46
1714962000000|2024-05-06 02:20:00|45973.6|45953.6|45953.6|45933.6|45973.6|45953.6|45948.6|45928.6|98
1714962300000|2024-05-06 02:25:00|45951.4|45931.4|45921.7|45901.7|45951.4|45931.4|45919.5|45899.5|148
1714962600000|2024-05-06 02:30:00|45919.2|45899.2|45934.2|45914.2|45956.4|45936.4|45917.6|45897.6|325
1714962900000|2024-05-06 02:35:00|45932|45912|45916.7|45896.7|45932|45912|45909.2|45889.2|152
1714963200000|2024-05-06 02:40:00|45917|45897|45954.2|45934.2|45959.2|45939.2|45914.2|45894.2|128
1714963500000|2024-05-06 02:45:00|45956.4|45936.4|45982|45962|45989.2|45969.2|45949.2|45929.2|156
1714963800000|2024-05-06 02:50:00|45984.2|45964.2|45992|45972|45994.2|45974.2|45954.5|45934.5|198
1714964100000|2024-05-06 02:55:00|45989.2|45969.2|45986.7|45966.7|45999.2|45979.2|45979.2|45959.2|90
1714964400000|2024-05-06 03:00:00|45989|45969|45999|45979|46008.4|45988.4|45984.5|45964.5|203
1714964700000|2024-05-06 03:05:00|45996.5|45976.5|45981.8|45961.8|46009|45989|45979.3|45959.3|174
1714965000000|2024-05-06 03:10:00|45979.3|45959.3|45944|45924|45981.8|45961.8|45944|45924|172
1714965300000|2024-05-06 03:15:00|45944.3|45924.3|45927.1|45907.1|45947.1|45927.1|45924.3|45904.3|150
1714965600000|2024-05-06 03:20:00|45924.9|45904.9|45939.3|45919.3|45949.3|45929.3|45909.6|45889.6|143
1714965900000|2024-05-06 03:25:00|45941.5|45921.5|45956.5|45936.5|45956.5|45936.5|45941.5|45921.5|126
1714966200000|2024-05-06 03:30:00|45956.8|45936.8|45929.3|45909.3|45961.8|45941.8|45911.5|45891.5|71
1714966500000|2024-05-06 03:35:00|45929.6|45909.6|45934.3|45914.3|45939.3|45919.3|45924.3|45904.3|35
1714966800000|2024-05-06 03:40:00|45936.8|45916.8|45964.3|45944.3|45974.3|45954.3|45936.8|45916.8|67
1714967100000|2024-05-06 03:45:00|45966.5|45946.5|45981.8|45961.8|45981.8|45961.8|45966.5|45946.5|16
1714967400000|2024-05-06 03:50:00|45984.3|45964.3|45964.3|45944.3|45991.5|45971.5|45959.3|45939.3|28
1714967700000|2024-05-06 03:55:00|45966.8|45946.8|45956.8|45936.8|45969.3|45949.3|45952.1|45932.1|30
1714968000000|2024-05-06 04:00:00|45959|45939|45936.9|45916.9|45959.3|45939.3|45936.9|45916.9|26
1714968300000|2024-05-06 04:05:00|45939.1|45919.1|45939.4|45919.4|45939.4|45919.4|45934.6|45914.6|6
1714968600000|2024-05-06 04:10:00|45941.9|45921.9|45966.6|45946.6|45966.6|45946.6|45927.2|45907.2|64
1714968900000|2024-05-06 04:15:00|45973.2|45953.2|45947.2|45927.2|45981.6|45961.6|45946.9|45926.9|42
1714969200000|2024-05-06 04:20:00|45946.9|45926.9|45949.4|45929.4|45954.4|45934.4|45937.5|45917.5|7
1714969500000|2024-05-06 04:25:00|45946.9|45926.9|45926.6|45906.6|45946.9|45926.9|45923.8|45903.8|32
1714969800000|2024-05-06 04:30:00|45928.8|45908.8|45936.3|45916.3|45936.6|45916.6|45918.8|45898.8|50
1714970100000|2024-05-06 04:35:00|45938.8|45918.8|45928.8|45908.8|45938.8|45918.8|45918.8|45898.8|13
1714970400000|2024-05-06 04:40:00|45926.6|45906.6|45911|45891|45926.6|45906.6|45903.8|45883.8|35
1714970700000|2024-05-06 04:45:00|45911.3|45891.3|45911|45891|45911.6|45891.6|45906|45886|13
1714971000000|2024-05-06 04:50:00|45911.3|45891.3|45921|45901|45923.8|45903.8|45908.8|45888.8|20
1714971300000|2024-05-06 04:55:00|45923.5|45903.5|45923.3|45903.3|45923.6|45903.6|45913.8|45893.8|20
1714971600000|2024-05-06 05:00:00|45921.1|45901.1|45936.4|45916.4|45936.4|45916.4|45913.9|45893.9|36
1714971900000|2024-05-06 05:05:00|45938.6|45918.6|45951.1|45931.1|45953.6|45933.6|45928.6|45908.6|54
1714972200000|2024-05-06 05:10:00|45948.6|45928.6|45938.3|45918.3|45948.6|45928.6|45916.1|45896.1|74
1714972500000|2024-05-06 05:15:00|45936.1|45916.1|45948.6|45928.6|45963|45943|45923|45903|81
1714972800000|2024-05-06 05:20:00|45948.9|45928.9|45920.8|45900.8|45958.6|45938.6|45918.3|45898.3|110
1714973100000|2024-05-06 05:25:00|45918.3|45898.3|45918.3|45898.3|45925.8|45905.8|45915.5|45895.5|35
1714973400000|2024-05-06 05:30:00|45920.5|45900.5|45963.3|45943.3|45983|45963|45915.5|45895.5|210
1714973700000|2024-05-06 05:35:00|45965.5|45945.5|45951.1|45931.1|45968|45948|45931.1|45911.1|92
1714974000000|2024-05-06 05:40:00|45953.3|45933.3|45978.3|45958.3|45990.5|45970.5|45943.3|45923.3|266
1714974300000|2024-05-06 05:45:00|45980.5|45960.5|45958.3|45938.3|45990.2|45970.2|45955.8|45935.8|129
1714974600000|2024-05-06 05:50:00|45960.5|45940.5|45968.3|45948.3|45997.7|45977.7|45953.6|45933.6|91
1714974900000|2024-05-06 05:55:00|45965.8|45945.8|45997.7|45977.7|45999.9|45979.9|45958.3|45938.3|117
1714975200000|2024-05-06 06:00:00|45994.9|45974.9|45987.8|45967.8|46017.8|45997.8|45982.8|45962.8|278
1714975500000|2024-05-06 06:05:00|45985.6|45965.6|46012.8|45992.8|46012.8|45992.8|45975|45955|234
1714975800000|2024-05-06 06:10:00|46015|45995|46012.8|45992.8|46017.8|45997.8|45990.6|45970.6|249
1714976100000|2024-05-06 06:15:00|46015.3|45995.3|45993.1|45973.1|46015.3|45995.3|45993.1|45973.1|143
1714976400000|2024-05-06 06:20:00|45992.5|45972.5|46010|45990|46017.2|45997.2|45990|45970|206
1714976700000|2024-05-06 06:25:00|46009.4|45989.4|46037.2|46017.2|46052.5|46032.5|46009.4|45989.4|297
1714977000000|2024-05-06 06:30:00|46032.5|46012.5|46024.7|46004.7|46032.5|46012.5|46012.2|45992.2|221
1714977300000|2024-05-06 06:35:00|46022.2|46002.2|46043.8|46023.8|46046.3|46026.3|46022.2|46002.2|148
1714977600000|2024-05-06 06:40:00|46046.3|46026.3|46028.8|46008.8|46046.3|46026.3|46028.8|46008.8|197
1714977900000|2024-05-06 06:45:00|46035.7|46015.7|46026|46006|46050.7|46030.7|46017.2|45997.2|255
1714978200000|2024-05-06 06:50:00|46021.6|46001.6|46050.7|46030.7|46050.7|46030.7|46021.3|46001.3|238
1714978500000|2024-05-06 06:55:00|46055.1|46035.1|46073.8|46053.8|46091|46071|46041.3|46021.3|533
1714978800000|2024-05-06 07:00:00|46076|46056|46110.7|46090.7|46118.5|46098.5|46071|46051|200
1714979100000|2024-05-06 07:05:00|46111|46091|46051|46031|46116.3|46096.3|46046.6|46026.6|219
1714979400000|2024-05-06 07:10:00|46048.5|46028.5|46076|46056|46076|46056|46046|46026|82
1714979700000|2024-05-06 07:15:00|46073.5|46053.5|46031.1|46011.1|46076|46056|46026.1|46006.1|83
1714980000000|2024-05-06 07:20:00|46028.3|46008.3|46058.6|46038.6|46071.1|46051.1|46028.3|46008.3|78
1714980300000|2024-05-06 07:25:00|46056.1|46036.1|46108.6|46088.6|46108.6|46088.6|46051.7|46031.7|115
1714980600000|2024-05-06 07:30:00|46111.1|46091.1|46100.5|46080.5|46115.8|46095.8|46081.1|46061.1|122
1714980900000|2024-05-06 07:35:00|46098.3|46078.3|46083.3|46063.3|46098.3|46078.3|46056.1|46036.1|75
1714981200000|2024-05-06 07:40:00|46088.3|46068.3|46131.1|46111.1|46143.6|46123.6|46088.3|46068.3|247
1714981500000|2024-05-06 07:45:00|46128.6|46108.6|46188.3|46168.3|46188.3|46168.3|46126.1|46106.1|514
1714981800000|2024-05-06 07:50:00|46186.1|46166.1|46161.1|46141.1|46188.3|46168.3|46151.1|46131.1|98
1714982100000|2024-05-06 07:55:00|46163.3|46143.3|46106.1|46086.1|46168.3|46148.3|46106.1|46086.1|92
1714982400000|2024-05-06 08:00:00|46103.9|46083.9|46093.3|46073.3|46106.1|46086.1|46048.3|46028.3|148
1714982700000|2024-05-06 08:05:00|46093.6|46073.6|46135.8|46115.8|46138.6|46118.6|46076.1|46056.1|92
1714983000000|2024-05-06 08:10:00|46136.1|46116.1|46136.1|46116.1|46146.1|46126.1|46121.4|46101.4|116
1714983300000|2024-05-06 08:15:00|46131.4|46111.4|46128.3|46108.3|46133.9|46113.9|46108.6|46088.6|97
1714983600000|2024-05-06 08:20:00|46123.9|46103.9|46171.1|46151.1|46171.1|46151.1|46123.3|46103.3|145
1714983900000|2024-05-06 08:25:00|46173.3|46153.3|46181.1|46161.1|46191.1|46171.1|46168.6|46148.6|154
1714984200000|2024-05-06 08:30:00|46178.9|46158.9|46164|46144|46178.9|46158.9|46144|46124|145
1714984500000|2024-05-06 08:35:00|46161.8|46141.8|46168.7|46148.7|46176.2|46156.2|46151.2|46131.2|82
1714984800000|2024-05-06 08:40:00|46171.2|46151.2|46132.1|46112.1|46186.2|46166.2|46116.1|46096.1|239
1714985100000|2024-05-06 08:45:00|46129.6|46109.6|46155.9|46135.9|46155.9|46135.9|46113.7|46093.7|396
1714985400000|2024-05-06 08:50:00|46151.2|46131.2|46139|46119|46158.4|46138.4|46131.5|46111.5|141
1714985700000|2024-05-06 08:55:00|46138.7|46118.7|46106.2|46086.2|46141.2|46121.2|46091.2|46071.2|122
1714986000000|2024-05-06 09:00:00|46109|46089|46079.6|46059.6|46109|46089|46069.6|46049.6|150
1714986300000|2024-05-06 09:05:00|46081.8|46061.8|46094.3|46074.3|46101.8|46081.8|46079.3|46059.3|102
1714986600000|2024-05-06 09:10:00|46096.8|46076.8|46104|46084|46106.2|46086.2|46091.8|46071.8|39
1714986900000|2024-05-06 09:15:00|46106.8|46086.8|46101.8|46081.8|46106.8|46086.8|46091.5|46071.5|54
1714987200000|2024-05-06 09:20:00|46104.6|46084.6|46101.8|46081.8|46106.8|46086.8|46081.8|46061.8|123
1714987500000|2024-05-06 09:25:00|46123.4|46103.4|46231.5|46211.5|46240.6|46220.6|46123.4|46103.4|488
1714987800000|2024-05-06 09:30:00|46229.3|46209.3|46198.7|46178.7|46238.4|46218.4|46191.5|46171.5|169
1714988100000|2024-05-06 09:35:00|46199|46179|46181.2|46161.2|46201.5|46181.5|46176.2|46156.2|84
1714988400000|2024-05-06 09:40:00|46179|46159|46196.2|46176.2|46203.7|46183.7|46179|46159|68
1714988700000|2024-05-06 09:45:00|46196.5|46176.5|46176.9|46156.9|46221.2|46201.2|46176.9|46156.9|157
1714989000000|2024-05-06 09:50:00|46174.4|46154.4|46149.1|46129.1|46184.7|46164.7|46139.7|46119.7|98
1714989300000|2024-05-06 09:55:00|46146.9|46126.9|46196.3|46176.3|46196.3|46176.3|46146.9|46126.9|64
1714989600000|2024-05-06 10:00:00|46198.8|46178.8|46216.9|46196.9|46242.5|46222.5|46194.1|46174.1|162
1714989900000|2024-05-06 10:05:00|46219.4|46199.4|46224.4|46204.4|46227.5|46207.5|46201.9|46181.9|97
1714990200000|2024-05-06 10:10:00|46222.2|46202.2|46214.7|46194.7|46234.1|46214.1|46211.9|46191.9|71
1714990500000|2024-05-06 10:15:00|46216.9|46196.9|46226.3|46206.3|46226.9|46206.9|46201.9|46181.9|81
1714990800000|2024-05-06 10:20:00|46224.1|46204.1|46244.4|46224.4|46244.4|46224.4|46216.9|46196.9|109
1714991100000|2024-05-06 10:25:00|46242.2|46222.2|46239.7|46219.7|46251.9|46231.9|46234.4|46214.4|69
1714991400000|2024-05-06 10:30:00|46241.9|46221.9|46248.8|46228.8|46269.4|46249.4|46236.9|46216.9|154
1714991700000|2024-05-06 10:35:00|46251.3|46231.3|46271.9|46251.9|46289.4|46269.4|46246.9|46226.9|279
1714992000000|2024-05-06 10:40:00|46269.7|46249.7|46251.9|46231.9|46284.7|46264.7|46244.7|46224.7|101
1714992300000|2024-05-06 10:45:00|46249.7|46229.7|46226.9|46206.9|46259.7|46239.7|46226.9|46206.9|98
1714992600000|2024-05-06 10:50:00|46219.7|46199.7|46236.9|46216.9|46239.4|46219.4|46202.2|46182.2|163
1714992900000|2024-05-06 10:55:00|46246.3|46226.3|46242|46222|46266.9|46246.9|46242|46222|82
1714993200000|2024-05-06 11:00:00|46244.1|46224.1|46267|46247|46267|46247|46242|46222|49
1714993500000|2024-05-06 11:05:00|46269.5|46249.5|46274.5|46254.5|46284.2|46264.2|46267|46247|59
1714993800000|2024-05-06 11:10:00|46276.7|46256.7|46304.5|46284.5|46312|46292|46274.5|46254.5|106
1714994100000|2024-05-06 11:15:00|46307|46287|46302|46282|46312|46292|46299.8|46279.8|53
1714994400000|2024-05-06 11:20:00|46299.8|46279.8|46319.8|46299.8|46327|46307|46297|46277|186
1714994700000|2024-05-06 11:25:00|46322|46302|46332|46312|46338.9|46318.9|46304.8|46284.8|144
1714995000000|2024-05-06 11:30:00|46337|46317|46386.4|46366.4|46393.9|46373.9|46337|46317|662
1714995300000|2024-05-06 11:35:00|46388.6|46368.6|46401.4|46381.4|46404.2|46384.2|46386.4|46366.4|286
1714995600000|2024-05-06 11:40:00|46403.6|46383.6|46326.7|46306.7|46403.6|46383.6|46314.5|46294.5|498
1714995900000|2024-05-06 11:45:00|46324.5|46304.5|46314.8|46294.8|46346.4|46326.4|46302.9|46282.9|327
1714996200000|2024-05-06 11:50:00|46310.1|46290.1|46307.6|46287.6|46310.1|46290.1|46277.6|46257.6|183
1714996500000|2024-05-06 11:55:00|46309.8|46289.8|46322.7|46302.7|46325.1|46305.1|46298.3|46278.3|172
1714996800000|2024-05-06 12:00:00|46320.5|46300.5|46293.3|46273.3|46342.3|46322.3|46258.6|46238.6|403
1714997100000|2024-05-06 12:05:00|46288.6|46268.6|46346.1|46326.1|46378.3|46358.3|46280.5|46260.5|363
1714997400000|2024-05-06 12:10:00|46343.3|46323.3|46293.3|46273.3|46343.3|46323.3|46251.1|46231.1|426
1714997700000|2024-05-06 12:15:00|46291.1|46271.1|46296.1|46276.1|46313.3|46293.3|46273.3|46253.3|312
1714998000000|2024-05-06 12:20:00|46298.3|46278.3|46228.6|46208.6|46300.8|46280.8|46223.6|46203.6|439
1714998300000|2024-05-06 12:25:00|46223.9|46203.9|46258.3|46238.3|46275.2|46255.2|46213.6|46193.6|321
1714998600000|2024-05-06 12:30:00|46253.6|46233.6|46248.6|46228.6|46258.3|46238.3|46178.9|46158.9|996
1714998900000|2024-05-06 12:35:00|46248.9|46228.9|46316.8|46296.8|46318.9|46298.9|46248.9|46228.9|252
1714999200000|2024-05-06 12:40:00|46318.9|46298.9|46344|46324|46354|46334|46298.9|46278.9|266
1714999500000|2024-05-06 12:45:00|46339|46319|46282.1|46262.1|46363.6|46343.6|46272.4|46252.4|333
1714999800000|2024-05-06 12:50:00|46279.9|46259.9|46225.2|46205.2|46289.6|46269.6|46215.5|46195.5|242
1715000100000|2024-05-06 12:55:00|46227.4|46207.4|46213.3|46193.3|46227.4|46207.4|46190.5|46170.5|376
1715000400000|2024-05-06 13:00:00|46211.2|46191.2|46240.2|46220.2|46298|46278|46211.2|46191.2|851
1715000700000|2024-05-06 13:05:00|46245.2|46225.2|46167.7|46147.7|46245.2|46225.2|46148|46128|536
1715001000000|2024-05-06 13:10:00|46170.2|46150.2|46195.2|46175.2|46203.1|46183.1|46160.9|46140.9|264
1715001300000|2024-05-06 13:15:00|46193.1|46173.1|46215.3|46195.3|46237.4|46217.4|46175.2|46155.2|478
1715001600000|2024-05-06 13:20:00|46212.8|46192.8|46232.4|46212.4|46254.6|46234.6|46208.1|46188.1|340
1715001900000|2024-05-06 13:25:00|46230.3|46210.3|46224.6|46204.6|46264.6|46244.6|46224.6|46204.6|258
1715002200000|2024-05-06 13:30:00|46226.8|46206.8|46247.2|46227.2|46257.5|46237.5|46192.5|46172.5|426
1715002500000|2024-05-06 13:35:00|46250|46230|46244.7|46224.7|46262.2|46242.2|46204.7|46184.7|350
1715002800000|2024-05-06 13:40:00|46247.2|46227.2|46314.7|46294.7|46319.7|46299.7|46247.2|46227.2|587
1715003100000|2024-05-06 13:45:00|46312.5|46292.5|46269.4|46249.4|46374.4|46354.4|46227.5|46207.5|769
1715003400000|2024-05-06 13:50:00|46271.9|46251.9|46259.4|46239.4|46276.2|46256.2|46239.7|46219.7|308
1715003700000|2024-05-06 13:55:00|46266.2|46246.2|46318.8|46298.8|46326.3|46306.3|46259.1|46239.1|258
1715004000000|2024-05-06 14:00:00|46319.1|46299.1|46341.3|46321.3|46353.8|46333.8|46314.4|46294.4|425
1715004300000|2024-05-06 14:05:00|46339.1|46319.1|46289.1|46269.1|46364.1|46344.1|46284.1|46264.1|397
1715004600000|2024-05-06 14:10:00|46286.9|46266.9|46302.5|46282.5|46306.9|46286.9|46242.5|46222.5|236
1715004900000|2024-05-06 14:15:00|46300.3|46280.3|46324.7|46304.7|46334.1|46314.1|46279.7|46259.7|308
1715005200000|2024-05-06 14:20:00|46321.9|46301.9|46296.9|46276.9|46324.7|46304.7|46261.9|46241.9|376
1715005500000|2024-05-06 14:25:00|46297.2|46277.2|46294.4|46274.4|46319.7|46299.7|46272.2|46252.2|216
1715005800000|2024-05-06 14:30:00|46296.6|46276.6|46267.2|46247.2|46302.2|46282.2|46259.7|46239.7|245
1715006100000|2024-05-06 14:35:00|46269.7|46249.7|46224.8|46204.8|46284.7|46264.7|46219.8|46199.8|312
1715006400000|2024-05-06 14:40:00|46226.9|46206.9|46204.8|46184.8|46264.8|46244.8|46190.4|46170.4|282
1715006700000|2024-05-06 14:45:00|46209.4|46189.4|46227|46207|46229.5|46209.5|46204.8|46184.8|150
1715007000000|2024-05-06 14:50:00|46224.8|46204.8|46240.1|46220.1|46274.5|46254.5|46224.8|46204.8|249
1715007300000|2024-05-06 14:55:00|46242.3|46222.3|46189.8|46169.8|46244.5|46224.5|46185.1|46165.1|199
1715007600000|2024-05-06 15:00:00|46189.5|46169.5|46189.8|46169.8|46212|46192|46154.8|46134.8|363
1715007900000|2024-05-06 15:05:00|46192|46172|46154.8|46134.8|46214.5|46194.5|46154.8|46134.8|241
1715008200000|2024-05-06 15:10:00|46150.1|46130.1|46164.8|46144.8|46169.8|46149.8|46109.8|46089.8|482
1715008500000|2024-05-06 15:15:00|46160.4|46140.4|46139.8|46119.8|46160.4|46140.4|46122.9|46102.9|183
1715008800000|2024-05-06 15:20:00|46135.1|46115.1|46117|46097|46137|46117|46110.1|46090.1|218
1715009100000|2024-05-06 15:25:00|46119.5|46099.5|46149.8|46129.8|46149.8|46129.8|46110.8|46090.8|237
1715009400000|2024-05-06 15:30:00|46152|46132|46117.3|46097.3|46152|46132|46104.8|46084.8|197
1715009700000|2024-05-06 15:35:00|46117|46097|46114.5|46094.5|46119.5|46099.5|46057|46037|521
1715010000000|2024-05-06 15:40:00|46119.2|46099.2|46171.7|46151.7|46174.2|46154.2|46112|46092|310
1715010300000|2024-05-06 15:45:00|46173.9|46153.9|46208.6|46188.6|46213.9|46193.9|46164.2|46144.2|328
1715010600000|2024-05-06 15:50:00|46203.6|46183.6|46223.6|46203.6|46245.8|46225.8|46198.6|46178.6|209
1715010900000|2024-05-06 15:55:00|46225.8|46205.8|46248.6|46228.6|46258.3|46238.3|46223.6|46203.6|160
1715011200000|2024-05-06 16:00:00|46253|46233|46255.8|46235.8|46263.6|46243.6|46243.6|46223.6|234
1715011500000|2024-05-06 16:05:00|46258.3|46238.3|46253.6|46233.6|46260.8|46240.8|46244.3|46224.3|133
1715011800000|2024-05-06 16:10:00|46255.8|46235.8|46248.6|46228.6|46258.3|46238.3|46243.6|46223.6|86
1715012100000|2024-05-06 16:15:00|46250.8|46230.8|46258|46238|46281.1|46261.1|46250.8|46230.8|196
1715012400000|2024-05-06 16:20:00|46253.3|46233.3|46253.3|46233.3|46260.2|46240.2|46236.8|46216.8|148
1715012700000|2024-05-06 16:25:00|46251.2|46231.2|46253.3|46233.3|46258|46238|46243.3|46223.3|150
1715013000000|2024-05-06 16:30:00|46251.2|46231.2|46178.7|46158.7|46258.3|46238.3|46169.3|46149.3|509
1715013300000|2024-05-06 16:35:00|46178.4|46158.4|46210.9|46190.9|46223.4|46203.4|46178.4|46158.4|220
1715013600000|2024-05-06 16:40:00|46208.4|46188.4|46193.7|46173.7|46215.9|46195.9|46168.7|46148.7|224
1715013900000|2024-05-06 16:45:00|46193.4|46173.4|46200.9|46180.9|46216.2|46196.2|46181.2|46161.2|265
1715014200000|2024-05-06 16:50:00|46203.4|46183.4|46169|46149|46203.4|46183.4|46161.8|46141.8|501
1715014500000|2024-05-06 16:55:00|46171.2|46151.2|46178.7|46158.7|46184.7|46164.7|46139|46119|1386
1715014800000|2024-05-06 17:00:00|46174|46154|46183.7|46163.7|46203.1|46183.1|46174|46154|336
1715015100000|2024-05-06 17:05:00|46183.4|46163.4|46203.4|46183.4|46211.2|46191.2|46183.4|46163.4|113
1715015400000|2024-05-06 17:10:00|46201.2|46181.2|46196.2|46176.2|46213.4|46193.4|46194|46174|123
1715015700000|2024-05-06 17:15:00|46198.7|46178.7|46183.7|46163.7|46198.7|46178.7|46174|46154|142
1715016000000|2024-05-06 17:20:00|46183.4|46163.4|46173.7|46153.7|46188.4|46168.4|46173.7|46153.7|71
1715016300000|2024-05-06 17:25:00|46171.6|46151.6|46171.2|46151.2|46173.7|46153.7|46164.1|46144.1|44
1715016600000|2024-05-06 17:30:00|46169.1|46149.1|46169.1|46149.1|46173.8|46153.8|46168.7|46148.7|34
1715016900000|2024-05-06 17:35:00|46168.8|46148.8|46143.8|46123.8|46168.8|46148.8|46143.8|46123.8|130
1715017200000|2024-05-06 17:40:00|46144.1|46124.1|46136|46116|46153.8|46133.8|46128.8|46108.8|80
1715017500000|2024-05-06 17:45:00|46136.3|46116.3|46134.1|46114.1|46138.8|46118.8|46128.8|46108.8|67
1715017800000|2024-05-06 17:50:00|46133.8|46113.8|46148.8|46128.8|46148.8|46128.8|46133.8|46113.8|63
1715018100000|2024-05-06 17:55:00|46151|46131|46133.8|46113.8|46153.8|46133.8|46128.8|46108.8|71
1715018400000|2024-05-06 18:00:00|46138.2|46118.2|46123.8|46103.8|46143.8|46123.8|46123.8|46103.8|71
1715018700000|2024-05-06 18:05:00|46121.3|46101.3|46108.8|46088.8|46123.5|46103.5|46108.5|46088.5|124
1715019000000|2024-05-06 18:10:00|46106.3|46086.3|46088.8|46068.8|46108.8|46088.8|46088.8|46068.8|181
1715019300000|2024-05-06 18:15:00|46089.1|46069.1|46118.5|46098.5|46118.8|46098.8|46089.1|46069.1|78
1715019600000|2024-05-06 18:20:00|46116|46096|46108.8|46088.8|46116|46096|46103.5|46083.5|49
1715019900000|2024-05-06 18:25:00|46108.5|46088.5|46131|46111|46131|46111|46103.8|46083.8|72
1715020200000|2024-05-06 18:30:00|46131.3|46111.3|46129.2|46109.2|46133.5|46113.5|46126|46106|45
1715020500000|2024-05-06 18:35:00|46129.5|46109.5|46126.3|46106.3|46129.5|46109.5|46126|46106|45
1715020800000|2024-05-06 18:40:00|46128.5|46108.5|46114.2|46094.2|46128.5|46108.5|46114.2|46094.2|66
1715021100000|2024-05-06 18:45:00|46113.9|46093.9|46113.9|46093.9|46118.5|46098.5|46109.2|46089.2|46
1715021400000|2024-05-06 18:50:00|46111.4|46091.4|46118.9|46098.9|46118.9|46098.9|46111|46091|20
1715021700000|2024-05-06 18:55:00|46121.1|46101.1|46123.6|46103.6|46123.9|46103.9|46121.1|46101.1|36
1715022000000|2024-05-06 19:00:00|46123.9|46103.9|46128.6|46108.6|46128.6|46108.6|46118.6|46098.6|32
1715022300000|2024-05-06 19:05:00|46133.6|46113.6|46133.9|46113.9|46133.9|46113.9|46128.6|46108.6|77
1715022600000|2024-05-06 19:10:00|46133.6|46113.6|46126.1|46106.1|46138.6|46118.6|46126.1|46106.1|96
1715022900000|2024-05-06 19:15:00|46128.3|46108.3|46123.9|46103.9|46128.6|46108.6|46123.6|46103.6|59
1715023200000|2024-05-06 19:20:00|46128.3|46108.3|46128.9|46108.9|46133.3|46113.3|46126.4|46106.4|67
1715023500000|2024-05-06 19:25:00|46131.4|46111.4|46131.1|46111.1|46133.6|46113.6|46128.6|46108.6|47
1715023800000|2024-05-06 19:30:00|46133.6|46113.6|46131.1|46111.1|46133.6|46113.6|46123.9|46103.9|100
1715024100000|2024-05-06 19:35:00|46128.9|46108.9|46108.6|46088.6|46128.9|46108.9|46108.6|46088.6|60
1715024400000|2024-05-06 19:40:00|46108.9|46088.9|46103.6|46083.6|46108.9|46088.9|46098.9|46078.9|32
1715024700000|2024-05-06 19:45:00|46101.4|46081.4|46114|46094|46118.6|46098.6|46098.6|46078.6|46
1715025000000|2024-05-06 19:50:00|46113.6|46093.6|46116.1|46096.1|46118.6|46098.6|46108.6|46088.6|49
1715025300000|2024-05-06 19:55:00|46118.6|46098.6|46123.3|46103.3|46123.3|46103.3|46111.5|46091.5|77
1715025600000|2024-05-06 20:00:00|46123|46103|46129|46109|46133.6|46113.6|46120.8|46100.8|130
1715025900000|2024-05-06 20:05:00|46126.5|46106.5|46133.7|46113.7|46133.7|46113.7|46126.5|46106.5|17
1715026200000|2024-05-06 20:10:00|46131.5|46111.5|46129|46109|46133.7|46113.7|46126.5|46106.5|30
1715026500000|2024-05-06 20:15:00|46129.3|46109.3|46129.3|46109.3|46129.3|46109.3|46124|46104|25
1715026800000|2024-05-06 20:20:00|46129|46109|46129|46109|46129|46109|46124|46104|22
1715027100000|2024-05-06 20:25:00|46131.2|46111.2|46131.2|46111.2|46134|46114|46129|46109|13
1715027400000|2024-05-06 20:30:00|46133.4|46113.4|46134|46114|46140.9|46120.9|46129|46109|87
1715027700000|2024-05-06 20:35:00|46138.4|46118.4|46128.7|46108.7|46139|46119|46126.2|46106.2|38
1715028000000|2024-05-06 20:40:00|46131.2|46111.2|46131.2|46111.2|46133.4|46113.4|46128.7|46108.7|29
1715028300000|2024-05-06 20:45:00|46133.4|46113.4|46136.2|46116.2|46138.4|46118.4|46128.7|46108.7|37
1715028600000|2024-05-06 20:50:00|46138.4|46118.4|46121.2|46101.2|46138.4|46118.4|46119|46099|47
1715028900000|2024-05-06 20:55:00|46121.5|46101.5|46121.2|46101.2|46124|46104|46114.4|46094.4|30
1715032800000|2024-05-06 22:00:00|46112.9|46092.9|46116.6|46096.6|46129.1|46109.1|46112.6|46092.6|53
1715033100000|2024-05-06 22:05:00|46114.1|46094.1|46111.7|46091.7|46114.2|46094.2|46109.5|46089.5|31
1715033400000|2024-05-06 22:10:00|46109.5|46089.5|46106.7|46086.7|46111.7|46091.7|46104.2|46084.2|16
1715033700000|2024-05-06 22:15:00|46106.3|46086.3|46104.2|46084.2|46109.2|46089.2|46096.7|46076.7|38
1715034000000|2024-05-06 22:20:00|46106.7|46086.7|46109.2|46089.2|46109.2|46089.2|46101.7|46081.7|32
1715034300000|2024-05-06 22:25:00|46111.3|46091.3|46107|46087|46111.3|46091.3|46102|46082|18
1715034600000|2024-05-06 22:30:00|46109.2|46089.2|46094.2|46074.2|46109.2|46089.2|46094.2|46074.2|46
1715034900000|2024-05-06 22:35:00|46096.4|46076.4|46096.4|46076.4|46099.2|46079.2|46094.2|46074.2|25
1715035200000|2024-05-06 22:40:00|46093.9|46073.9|46091.7|46071.7|46094.2|46074.2|46091.4|46071.4|19
1715035500000|2024-05-06 22:45:00|46094.2|46074.2|46101.7|46081.7|46101.7|46081.7|46094.2|46074.2|10
1715035800000|2024-05-06 22:50:00|46101.4|46081.4|46103.9|46083.9|46103.9|46083.9|46101.4|46081.4|10
1715036100000|2024-05-06 22:55:00|46104.2|46084.2|46106.4|46086.4|46108.9|46088.9|46104.2|46084.2|29
1715036400000|2024-05-06 23:00:00|46106.7|46086.7|46109.2|46089.2|46109.2|46089.2|46101.7|46081.7|35
1715036700000|2024-05-06 23:05:00|46107.1|46087.1|46099.2|46079.2|46107.1|46087.1|46099.2|46079.2|13
1715037000000|2024-05-06 23:10:00|46098.9|46078.9|46091.7|46071.7|46099.2|46079.2|46086.7|46066.7|46
1715037300000|2024-05-06 23:15:00|46093.9|46073.9|46084.3|46064.3|46094.2|46074.2|46084.3|46064.3|22
1715037600000|2024-05-06 23:20:00|46083.9|46063.9|46084.3|46064.3|46084.3|46064.3|46083.9|46063.9|19
1715037900000|2024-05-06 23:25:00|46086.8|46066.8|46088.9|46068.9|46088.9|46068.9|46084.3|46064.3|13
1715038200000|2024-05-06 23:30:00|46089.3|46069.3|46094.3|46074.3|46098.9|46078.9|46089.3|46069.3|45
1715038500000|2024-05-06 23:35:00|46094|46074|46094.3|46074.3|46094.3|46074.3|46089.3|46069.3|9
1715038800000|2024-05-06 23:40:00|46093.6|46073.6|46089.3|46069.3|46094.3|46074.3|46082.1|46062.1|51
1715039100000|2024-05-06 23:45:00|46091.8|46071.8|46099.3|46079.3|46099.3|46079.3|46086.8|46066.8|37
1715039400000|2024-05-06 23:50:00|46101.8|46081.8|46099.3|46079.3|46116.8|46096.8|46099.3|46079.3|90
1715039700000|2024-05-06 23:55:00|46099.6|46079.6|46104.3|46084.3|46119|46099|46099.3|46079.3|123
1715040000000|2024-05-07 00:00:00|46085|46065|46174.3|46154.3|46174.3|46154.3|46072.1|46052.1|633
1715040300000|2024-05-07 00:05:00|46174|46154|46139.3|46119.3|46179|46159|46136.8|46116.8|246
1715040600000|2024-05-07 00:10:00|46139|46119|46129|46109|46141.5|46121.5|46106.8|46086.8|90
1715040900000|2024-05-07 00:15:00|46129.3|46109.3|46139.3|46119.3|46141.8|46121.8|46104.7|46084.7|195
1715041200000|2024-05-07 00:20:00|46134.3|46114.3|46184.3|46164.3|46189.3|46169.3|46124.3|46104.3|422
1715041500000|2024-05-07 00:25:00|46182.2|46162.2|46196.5|46176.5|46202.2|46182.2|46157.5|46137.5|127
1715041800000|2024-05-07 00:30:00|46196.9|46176.9|46187.2|46167.2|46201.9|46181.9|46184.4|46164.4|63
1715042100000|2024-05-07 00:35:00|46186.9|46166.9|46186.2|46166.2|46201.9|46181.9|46184.4|46164.4|42
1715042400000|2024-05-07 00:40:00|46186.5|46166.5|46203.7|46183.7|46208.7|46188.7|46186.2|46166.2|103
1715042700000|2024-05-07 00:45:00|46203.1|46183.1|46196.2|46176.2|46203.7|46183.7|46193.4|46173.4|179
1715043000000|2024-05-07 00:50:00|46198.7|46178.7|46219.1|46199.1|46223.7|46203.7|46179.1|46159.1|372
1715043300000|2024-05-07 00:55:00|46221.6|46201.6|46236.6|46216.6|46239.1|46219.1|46214.7|46194.7|179
1715043600000|2024-05-07 01:00:00|46236.9|46216.9|46396.9|46376.9|46466.6|46446.6|46236.9|46216.9|2229
1715043900000|2024-05-07 01:05:00|46394.7|46374.7|46374.1|46354.1|46439.1|46419.1|46329.4|46309.4|946
1715044200000|2024-05-07 01:10:00|46371.9|46351.9|46260.9|46240.9|46398.8|46378.8|46238.8|46218.8|813
1715044500000|2024-05-07 01:15:00|46256.3|46236.3|46244.4|46224.4|46301.6|46281.6|46231.6|46211.6|635
1715044800000|2024-05-07 01:20:00|46241.9|46221.9|46191.9|46171.9|46271.6|46251.6|46184.4|46164.4|452
1715045100000|2024-05-07 01:25:00|46192.3|46172.3|46203.8|46183.8|46210.9|46190.9|46154.1|46134.1|357
1715045400000|2024-05-07 01:30:00|46206.3|46186.3|46178.5|46158.5|46206.3|46186.3|46123.8|46103.8|344
1715045700000|2024-05-07 01:35:00|46180.6|46160.6|46143.8|46123.8|46198.8|46178.8|46128.8|46108.8|311
1715046000000|2024-05-07 01:40:00|46138.8|46118.8|46059.5|46039.5|46161.3|46141.3|46052|46032|400
1715046300000|2024-05-07 01:45:00|46061.6|46041.6|45995.5|45975.5|46092.3|46072.3|45990.5|45970.5|596
1715046600000|2024-05-07 01:50:00|45993.3|45973.3|46050.8|46030.8|46055.5|46035.5|45968.6|45948.6|517
1715046900000|2024-05-07 01:55:00|46053.3|46033.3|46092.3|46072.3|46098.8|46078.8|46045.1|46025.1|420
1715047200000|2024-05-07 02:00:00|46092.7|46072.7|46089.5|46069.5|46130.2|46110.2|46082.7|46062.7|361
1715047500000|2024-05-07 02:05:00|46089.8|46069.8|46067|46047|46105.2|46085.2|46010.5|45990.5|263
1715047800000|2024-05-07 02:10:00|46069.5|46049.5|46056.2|46036.2|46085.2|46065.2|46035.5|46015.5|183
1715048100000|2024-05-07 02:15:00|46055.8|46035.8|46033.4|46013.4|46058.3|46038.3|46023|46003|146
1715048400000|2024-05-07 02:20:00|46035.9|46015.9|46068.4|46048.4|46095.9|46075.9|46035.9|46015.9|119
1715048700000|2024-05-07 02:25:00|46070.5|46050.5|46075.9|46055.9|46083.4|46063.4|46068.4|46048.4|27
1715049000000|2024-05-07 02:30:00|46073.7|46053.7|46113.4|46093.4|46125.9|46105.9|46060.9|46040.9|203
1715049300000|2024-05-07 02:35:00|46111.2|46091.2|46128|46108|46128.4|46108.4|46095.9|46075.9|211
1715049600000|2024-05-07 02:40:00|46130.2|46110.2|46097.7|46077.7|46142.4|46122.4|46090.2|46070.2|191
1715049900000|2024-05-07 02:45:00|46099.9|46079.9|46130.2|46110.2|46135.2|46115.2|46087.7|46067.7|121
1715050200000|2024-05-07 02:50:00|46132.4|46112.4|46122.7|46102.7|46150.2|46130.2|46122.7|46102.7|107
1715050500000|2024-05-07 02:55:00|46123.1|46103.1|46052.7|46032.7|46127.4|46107.4|46052.7|46032.7|115
1715050800000|2024-05-07 03:00:00|46054.9|46034.9|46092.4|46072.4|46100.3|46080.3|46053.1|46033.1|134
1715051100000|2024-05-07 03:05:00|46090.3|46070.3|46132.4|46112.4|46160.3|46140.3|46090.3|46070.3|217
1715051400000|2024-05-07 03:10:00|46135.3|46115.3|46127.8|46107.8|46147.8|46127.8|46117.4|46097.4|123
1715051700000|2024-05-07 03:15:00|46130.3|46110.3|46125.3|46105.3|46149.9|46129.9|46120.3|46100.3|118
1715052000000|2024-05-07 03:20:00|46125.6|46105.6|46160.3|46140.3|46167.8|46147.8|46125.6|46105.6|116
1715052300000|2024-05-07 03:25:00|46158.1|46138.1|46135.3|46115.3|46170.3|46150.3|46130.3|46110.3|99
1715052600000|2024-05-07 03:30:00|46137.8|46117.8|46170.3|46150.3|46182.5|46162.5|46135.3|46115.3|103
1715052900000|2024-05-07 03:35:00|46171|46151|46172.8|46152.8|46185.3|46165.3|46171|46151|47
1715053200000|2024-05-07 03:40:00|46175.3|46155.3|46160|46140|46175.3|46155.3|46159.6|46139.6|37
1715053500000|2024-05-07 03:45:00|46160.3|46140.3|46170.3|46150.3|46172.5|46152.5|46160.3|46140.3|24
1715053800000|2024-05-07 03:50:00|46167.8|46147.8|46162.8|46142.8|46175.3|46155.3|46162.8|46142.8|25
1715054100000|2024-05-07 03:55:00|46165.3|46145.3|46167.8|46147.8|46175|46155|46165.3|46145.3|21
1715054400000|2024-05-07 04:00:00|46170|46150|46157.5|46137.5|46172.8|46152.8|46152.8|46132.8|67
1715054700000|2024-05-07 04:05:00|46157.8|46137.8|46142.8|46122.8|46160.3|46140.3|46142.8|46122.8|28
1715055000000|2024-05-07 04:10:00|46142.9|46122.9|46160.4|46140.4|46160.4|46140.4|46142.9|46122.9|49
1715055300000|2024-05-07 04:15:00|46155.4|46135.4|46145.4|46125.4|46160.4|46140.4|46142.9|46122.9|40
1715055600000|2024-05-07 04:20:00|46144.7|46124.7|46115.4|46095.4|46144.7|46124.7|46105.4|46085.4|50
1715055900000|2024-05-07 04:25:00|46117.5|46097.5|46115.4|46095.4|46120|46100|46110.4|46090.4|40
1715056200000|2024-05-07 04:30:00|46110.4|46090.4|46080.4|46060.4|46110.4|46090.4|46060.4|46040.4|166
1715056500000|2024-05-07 04:35:00|46082.9|46062.9|46055.4|46035.4|46082.9|46062.9|46050.4|46030.4|65
1715056800000|2024-05-07 04:40:00|46052.9|46032.9|46035.4|46015.4|46065.4|46045.4|46033.2|46013.2|95
1715057100000|2024-05-07 04:45:00|46037.9|46017.9|46047.9|46027.9|46052.9|46032.9|46035.7|46015.7|31
1715057400000|2024-05-07 04:50:00|46050.4|46030.4|46060.4|46040.4|46060.4|46040.4|46042.9|46022.9|17
1715057700000|2024-05-07 04:55:00|46065.4|46045.4|46057.9|46037.9|46065.4|46045.4|46050.4|46030.4|32
1715058000000|2024-05-07 05:00:00|46055.4|46035.4|46060.8|46040.8|46075.4|46055.4|46048.3|46028.3|73
1715058300000|2024-05-07 05:05:00|46060.4|46040.4|46065.4|46045.4|46070.4|46050.4|46055.4|46035.4|53
1715058600000|2024-05-07 05:10:00|46067.6|46047.6|46090.4|46070.4|46090.4|46070.4|46061.1|46041.1|41
1715058900000|2024-05-07 05:15:00|46087.9|46067.9|46098|46078|46105.5|46085.5|46080.4|46060.4|61
1715059200000|2024-05-07 05:20:00|46095.8|46075.8|46070.5|46050.5|46095.8|46075.8|46060.5|46040.5|75
1715059500000|2024-05-07 05:25:00|46066.1|46046.1|46090.5|46070.5|46090.5|46070.5|46065.5|46045.5|46
1715059800000|2024-05-07 05:30:00|46088.3|46068.3|46062.6|46042.6|46100.5|46080.5|46025.5|46005.5|330
1715060100000|2024-05-07 05:35:00|46065.1|46045.1|46028|46008|46065.1|46045.1|45990.5|45970.5|245
1715060400000|2024-05-07 05:40:00|46030.5|46010.5|46040.5|46020.5|46050.5|46030.5|46017.7|45997.7|191
1715060700000|2024-05-07 05:45:00|46038|46018|46050.5|46030.5|46090.2|46070.2|46028|46008|167
1715061000000|2024-05-07 05:50:00|46052.7|46032.7|46105.5|46085.5|46105.5|46085.5|46045.2|46025.2|201
1715061300000|2024-05-07 05:55:00|46101.2|46081.2|46113|46093|46115.5|46095.5|46088.4|46068.4|132
1715061600000|2024-05-07 06:00:00|46110.5|46090.5|46073|46053|46113|46093|46050.5|46030.5|296
1715061900000|2024-05-07 06:05:00|46070.5|46050.5|45990.5|45970.5|46080.5|46060.5|45990.5|45970.5|298
1715062200000|2024-05-07 06:10:00|45992.7|45972.7|45993|45973|46000.5|45980.5|45943|45923|386
1715062500000|2024-05-07 06:15:00|45990.9|45970.9|45918.4|45898.4|45995.2|45975.2|45905.5|45885.5|348
1715062800000|2024-05-07 06:20:00|45916.2|45896.2|45955.6|45935.6|45977.7|45957.7|45908|45888|279
1715063100000|2024-05-07 06:25:00|45954.9|45934.9|45900.6|45880.6|45963.1|45943.1|45900.6|45880.6|280
1715063400000|2024-05-07 06:30:00|45900.9|45880.9|45871.2|45851.2|45900.9|45880.9|45841.2|45821.2|494
1715063700000|2024-05-07 06:35:00|45869.1|45849.1|45899.4|45879.4|45913.8|45893.8|45856.6|45836.6|354
1715064000000|2024-05-07 06:40:00|45897.3|45877.3|45944.1|45924.1|45944.1|45924.1|45886.9|45866.9|240
1715064300000|2024-05-07 06:45:00|45944.4|45924.4|45937|45917|45974.5|45954.5|45912|45892|303
1715064600000|2024-05-07 06:50:00|45939.5|45919.5|45922|45902|45954.6|45934.6|45912|45892|290
1715064900000|2024-05-07 06:55:00|45919.8|45899.8|45886.6|45866.6|45937|45917|45874.8|45854.8|269
1715065200000|2024-05-07 07:00:00|45887|45867|45918.8|45898.8|45921.3|45901.3|45852|45832|379
1715065500000|2024-05-07 07:05:00|45916.6|45896.6|45914.1|45894.1|45917|45897|45884.5|45864.5|111
1715065800000|2024-05-07 07:10:00|45912|45892|45881.7|45861.7|45931.6|45911.6|45881.7|45861.7|114
1715066100000|2024-05-07 07:15:00|45879.5|45859.5|45888.8|45868.8|45899.2|45879.2|45856.7|45836.7|219
1715066400000|2024-05-07 07:20:00|45891.3|45871.3|45901.7|45881.7|45936.7|45916.7|45884.2|45864.2|134
1715066700000|2024-05-07 07:25:00|45903.8|45883.8|45923.8|45903.8|45926.7|45906.7|45901.7|45881.7|91
1715067000000|2024-05-07 07:30:00|45928.5|45908.5|45837|45817|45933.8|45913.8|45817|45797|204
1715067300000|2024-05-07 07:35:00|45842|45822|45834.5|45814.5|45859.5|45839.5|45822|45802|281
1715067600000|2024-05-07 07:40:00|45834.2|45814.2|45857|45837|45857|45837|45814.9|45794.9|183
1715067900000|2024-05-07 07:45:00|45852|45832|45844.6|45824.6|45859.2|45839.2|45839.6|45819.6|135
1715068200000|2024-05-07 07:50:00|45849.2|45829.2|45809.6|45789.6|45854.2|45834.2|45807.1|45787.1|108
1715068500000|2024-05-07 07:55:00|45812.1|45792.1|45792.1|45772.1|45827.1|45807.1|45792.1|45772.1|169
1715068800000|2024-05-07 08:00:00|45794.6|45774.6|45884.9|45864.9|45901.7|45881.7|45794.6|45774.6|545
1715069100000|2024-05-07 08:05:00|45882.1|45862.1|45894.2|45874.2|45947.1|45927.1|45874.2|45854.2|231
1715069400000|2024-05-07 08:10:00|45896.4|45876.4|45908.6|45888.6|45963.6|45943.6|45886.4|45866.4|250
1715069700000|2024-05-07 08:15:00|45911.1|45891.1|45930.7|45910.7|45935.7|45915.7|45871.4|45851.4|250
1715070000000|2024-05-07 08:20:00|45932.9|45912.9|45943.2|45923.2|45970|45950|45930.7|45910.7|265
1715070300000|2024-05-07 08:25:00|45945.7|45925.7|45935.4|45915.4|45967.9|45947.9|45926.1|45906.1|286
1715070600000|2024-05-07 08:30:00|45935.7|45915.7|45943.2|45923.2|45958.2|45938.2|45930.7|45910.7|87
1715070900000|2024-05-07 08:35:00|45945.4|45925.4|45930.8|45910.8|45947.9|45927.9|45923.3|45903.3|66
1715071200000|2024-05-07 08:40:00|45928.6|45908.6|45920.8|45900.8|45935.8|45915.8|45897.9|45877.9|84
1715071500000|2024-05-07 08:45:00|45922.9|45902.9|45890.8|45870.8|45930.8|45910.8|45880.8|45860.8|72
1715071800000|2024-05-07 08:50:00|45892.9|45872.9|45850.8|45830.8|45932.9|45912.9|45850|45830|133
1715072100000|2024-05-07 08:55:00|45848.6|45828.6|45866.1|45846.1|45880.8|45860.8|45829.3|45809.3|164
1715072400000|2024-05-07 09:00:00|45865.8|45845.8|45862.9|45842.9|45885.4|45865.4|45837.9|45817.9|174
1715072700000|2024-05-07 09:05:00|45860.8|45840.8|45877.6|45857.6|45880.1|45860.1|45833|45813|169
1715073000000|2024-05-07 09:10:00|45879.8|45859.8|45865.8|45845.8|45882.6|45862.6|45863|45843|130
1715073300000|2024-05-07 09:15:00|45865.5|45845.5|45870.1|45850.1|45872.6|45852.6|45850.1|45830.1|76
1715073600000|2024-05-07 09:20:00|45874.4|45854.4|45845.8|45825.8|45875.1|45855.1|45830.8|45810.8|125
1715073900000|2024-05-07 09:25:00|45843.7|45823.7|45845.5|45825.5|45848|45828|45808.7|45788.7|144
1715074200000|2024-05-07 09:30:00|45843.3|45823.3|45855.8|45835.8|45865.5|45845.5|45825.8|45805.8|110
1715074500000|2024-05-07 09:35:00|45858.3|45838.3|45843.3|45823.3|45872.7|45852.7|45835.8|45815.8|122
1715074800000|2024-05-07 09:40:00|45841.2|45821.2|45783.4|45763.4|45841.2|45821.2|45728.7|45708.7|376
1715075100000|2024-05-07 09:45:00|45785.9|45765.9|45774.1|45754.1|45795.9|45775.9|45768.7|45748.7|117
1715075400000|2024-05-07 09:50:00|45771.9|45751.9|45778.7|45758.7|45778.7|45758.7|45764.1|45744.1|85
1715075700000|2024-05-07 09:55:00|45781.6|45761.6|45776.6|45756.6|45796.6|45776.6|45771.9|45751.9|121
1715076000000|2024-05-07 10:00:00|45778.7|45758.7|45769.4|45749.4|45794.1|45774.1|45764.1|45744.1|211
1715076300000|2024-05-07 10:05:00|45766.9|45746.9|45754.1|45734.1|45786.2|45766.2|45736.6|45716.6|156
1715076600000|2024-05-07 10:10:00|45751.9|45731.9|45759.4|45739.4|45759.4|45739.4|45732.3|45712.3|229
1715076900000|2024-05-07 10:15:00|45761.9|45741.9|45720.8|45700.8|45761.9|45741.9|45715.1|45695.1|258
1715077200000|2024-05-07 10:20:00|45720.1|45700.1|45738|45718|45748|45728|45710.1|45690.1|145
1715077500000|2024-05-07 10:25:00|45738.7|45718.7|45728|45708|45758|45738|45725.9|45705.9|164
1715077800000|2024-05-07 10:30:00|45725.9|45705.9|45743|45723|45758|45738|45723|45703|115
1715078100000|2024-05-07 10:35:00|45740.9|45720.9|45735.2|45715.2|45740.9|45720.9|45725.5|45705.5|95
1715078400000|2024-05-07 10:40:00|45733|45713|45733.7|45713.7|45747.7|45727.7|45730.9|45710.9|109
1715078700000|2024-05-07 10:45:00|45733.4|45713.4|45735.2|45715.2|45742.7|45722.7|45713|45693|86
1715079000000|2024-05-07 10:50:00|45733|45713|45733|45713|45738|45718|45725.2|45705.2|145
1715079300000|2024-05-07 10:55:00|45730.5|45710.5|45715.9|45695.9|45733.1|45713.1|45713.4|45693.4|101
1715079600000|2024-05-07 11:00:00|45718.1|45698.1|45807.4|45787.4|45810.2|45790.2|45718.1|45698.1|316
1715079900000|2024-05-07 11:05:00|45805.2|45785.2|45795.2|45775.2|45807.4|45787.4|45772.7|45752.7|116
1715080200000|2024-05-07 11:10:00|45797.4|45777.4|45797.4|45777.4|45797.4|45777.4|45780.2|45760.2|55
1715080500000|2024-05-07 11:15:00|45801.7|45781.7|45821.7|45801.7|45821.7|45801.7|45792.4|45772.4|116
1715080800000|2024-05-07 11:20:00|45822|45802|45832.4|45812.4|45841.7|45821.7|45819.2|45799.2|247
1715081100000|2024-05-07 11:25:00|45831.7|45811.7|45841.7|45821.7|45864.2|45844.2|45826.7|45806.7|184
1715081400000|2024-05-07 11:30:00|45839.6|45819.6|45874.2|45854.2|45874.6|45854.6|45816.7|45796.7|513
1715081700000|2024-05-07 11:35:00|45871.7|45851.7|45837.4|45817.4|45873.9|45853.9|45837.4|45817.4|233
1715082000000|2024-05-07 11:40:00|45839.6|45819.6|45827.4|45807.4|45842.4|45822.4|45812.4|45792.4|144
1715082300000|2024-05-07 11:45:00|45829.6|45809.6|45804.6|45784.6|45842.1|45822.1|45785.3|45765.3|386
1715082600000|2024-05-07 11:50:00|45802.4|45782.4|45810|45790|45837.4|45817.4|45795.3|45775.3|284
1715082900000|2024-05-07 11:55:00|45812.1|45792.1|45817.1|45797.1|45822.8|45802.8|45802.5|45782.5|235
1715083200000|2024-05-07 12:00:00|45814.6|45794.6|45852.5|45832.5|45857.5|45837.5|45785|45765|399
1715083500000|2024-05-07 12:05:00|45859.6|45839.6|45822.1|45802.1|45862.5|45842.5|45800|45780|308
1715083800000|2024-05-07 12:10:00|45822.5|45802.5|45810|45790|45847.5|45827.5|45810|45790|368
1715084100000|2024-05-07 12:15:00|45807.5|45787.5|45833.2|45813.2|45833.2|45813.2|45792.5|45772.5|551
1715084400000|2024-05-07 12:20:00|45830.7|45810.7|45827.1|45807.1|45845|45825|45819.6|45799.6|327
1715084700000|2024-05-07 12:25:00|45827.5|45807.5|45802.9|45782.9|45832.2|45812.2|45800|45780|289
1715085000000|2024-05-07 12:30:00|45800.4|45780.4|45827.5|45807.5|45827.5|45807.5|45782.9|45762.9|340
1715085300000|2024-05-07 12:35:00|45827.2|45807.2|45857.5|45837.5|45862.5|45842.5|45802.5|45782.5|228
1715085600000|2024-05-07 12:40:00|45857.2|45837.2|45897.2|45877.2|45897.5|45877.5|45857.2|45837.2|416
1715085900000|2024-05-07 12:45:00|45899.7|45879.7|45876.5|45856.5|45914|45894|45856.1|45836.1|469
1715086200000|2024-05-07 12:50:00|45876.8|45856.8|45924.7|45904.7|45924.7|45904.7|45871.5|45851.5|206
1715086500000|2024-05-07 12:55:00|45924.3|45904.3|45923.6|45903.6|45934.7|45914.7|45907.2|45887.2|476
1715086800000|2024-05-07 13:00:00|45921.5|45901.5|45971.5|45951.5|46001.2|45981.2|45919.4|45899.4|1436
1715087100000|2024-05-07 13:05:00|45971.9|45951.9|45946.9|45926.9|45971.9|45951.9|45874.7|45854.7|984
1715087400000|2024-05-07 13:10:00|45946.5|45926.5|45979|45959|45991.9|45971.9|45939|45919|369
1715087700000|2024-05-07 13:15:00|45981.9|45961.9|45991.9|45971.9|45996.9|45976.9|45959|45939|338
1715088000000|2024-05-07 13:20:00|45989|45969|45946.5|45926.5|45989|45969|45941.5|45921.5|320
1715088300000|2024-05-07 13:25:00|45951.2|45931.2|45878.3|45858.3|45951.9|45931.9|45878.3|45858.3|637
1715088600000|2024-05-07 13:30:00|45878.7|45858.7|45933.7|45913.7|45940.5|45920.5|45878.3|45858.3|478
1715088900000|2024-05-07 13:35:00|45928.7|45908.7|45938.7|45918.7|45955.1|45935.1|45913.7|45893.7|332
1715089200000|2024-05-07 13:40:00|45941.2|45921.2|45988|45968|46007.3|45987.3|45933.3|45913.3|560
1715089500000|2024-05-07 13:45:00|45987.6|45967.6|45942.6|45922.6|45990.1|45970.1|45932.6|45912.6|376
1715089800000|2024-05-07 13:50:00|45938.3|45918.3|45942.6|45922.6|45957.6|45937.6|45915.5|45895.5|403
1715090100000|2024-05-07 13:55:00|45939.8|45919.8|45905.9|45885.9|45939.8|45919.8|45899.4|45879.4|284
1715090400000|2024-05-07 14:00:00|45908|45888|45908.4|45888.4|45926.6|45906.6|45883.7|45863.7|408
1715090700000|2024-05-07 14:05:00|45908.7|45888.7|45928.4|45908.4|45928.7|45908.7|45903.4|45883.4|248
1715091000000|2024-05-07 14:10:00|45928.7|45908.7|45898.4|45878.4|45943.4|45923.4|45878.4|45858.4|349
1715091300000|2024-05-07 14:15:00|45896.2|45876.2|45918|45898|45918|45898|45868.7|45848.7|277
1715091600000|2024-05-07 14:20:00|45918.4|45898.4|45945.9|45925.9|45958|45938|45918.4|45898.4|363
1715091900000|2024-05-07 14:25:00|45945.5|45925.5|45923.4|45903.4|45958.4|45938.4|45921.3|45901.3|299
1715092200000|2024-05-07 14:30:00|45918.4|45898.4|45983.1|45963.1|45988.1|45968.1|45910.9|45890.9|519
1715092500000|2024-05-07 14:35:00|45983.4|45963.4|45950.6|45930.6|45983.4|45963.4|45946.6|45926.6|238
1715092800000|2024-05-07 14:40:00|45948.4|45928.4|46011.3|45991.3|46011.3|45991.3|45948.4|45928.4|349
1715093100000|2024-05-07 14:45:00|46013.4|45993.4|46102|46082|46107.4|46087.4|46013.4|45993.4|865
1715093400000|2024-05-07 14:50:00|46102.4|46082.4|46182|46162|46182|46162|46097.4|46077.4|974
1715093700000|2024-05-07 14:55:00|46179.9|46159.9|46101.7|46081.7|46187|46167|46077.4|46057.4|1186
1715094000000|2024-05-07 15:00:00|46099.5|46079.5|46144.2|46124.2|46152.4|46132.4|46097|46077|628
1715094300000|2024-05-07 15:05:00|46142|46122|46165.6|46145.6|46168.5|46148.5|46126.7|46106.7|636
1715094600000|2024-05-07 15:10:00|46166|46146|46156|46136|46185.6|46165.6|46143.9|46123.9|716
1715094900000|2024-05-07 15:15:00|46158.1|46138.1|46166|46146|46181.4|46161.4|46151.4|46131.4|587
1715095200000|2024-05-07 15:20:00|46166.4|46146.4|46206.4|46186.4|46211|46191|46166|46146|624
1715095500000|2024-05-07 15:25:00|46206|46186|46154.2|46134.2|46211.4|46191.4|46149.9|46129.9|324
1715095800000|2024-05-07 15:30:00|46156.4|46136.4|46137.1|46117.1|46157.1|46137.1|46127.4|46107.4|284
1715096100000|2024-05-07 15:35:00|46139.6|46119.6|46076.7|46056.7|46142.5|46122.5|46076.7|46056.7|584
1715096400000|2024-05-07 15:40:00|46072.1|46052.1|46056.4|46036.4|46091.4|46071.4|46046.8|46026.8|421
1715096700000|2024-05-07 15:45:00|46058.5|46038.5|46131.4|46111.4|46145.7|46125.7|46054.3|46034.3|438
1715097000000|2024-05-07 15:50:00|46133.5|46113.5|46091.4|46071.4|46133.5|46113.5|46084.3|46064.3|230
1715097300000|2024-05-07 15:55:00|46093.6|46073.6|46114.3|46094.3|46116.4|46096.4|46082.1|46062.1|195
1715097600000|2024-05-07 16:00:00|46113.9|46093.9|46106.4|46086.4|46124.3|46104.3|46098.9|46078.9|240
1715097900000|2024-05-07 16:05:00|46106.1|46086.1|46141.1|46121.1|46151.1|46131.1|46101.4|46081.4|246
1715098200000|2024-05-07 16:10:00|46136.4|46116.4|46130.7|46110.7|46143.6|46123.6|46121.4|46101.4|128
1715098500000|2024-05-07 16:15:00|46128.6|46108.6|46136.1|46116.1|46136.5|46116.5|46110.7|46090.7|126
1715098800000|2024-05-07 16:20:00|46136.5|46116.5|46156.5|46136.5|46161.5|46141.5|46131.5|46111.5|187
1715099100000|2024-05-07 16:25:00|46156.1|46136.1|46146.5|46126.5|46158.6|46138.6|46139|46119|170
1715099400000|2024-05-07 16:30:00|46149|46129|46140|46120|46156.1|46136.1|46116.8|46096.8|347
1715099700000|2024-05-07 16:35:00|46139.7|46119.7|46117.6|46097.6|46151.5|46131.5|46112.2|46092.2|304
1715100000000|2024-05-07 16:40:00|46119.7|46099.7|46118.3|46098.3|46132.6|46112.6|46090.8|46070.8|529
1715100300000|2024-05-07 16:45:00|46120.4|46100.4|46115.4|46095.4|46122.9|46102.9|46095.8|46075.8|212
1715100600000|2024-05-07 16:50:00|46117.9|46097.9|46063.3|46043.3|46118.3|46098.3|46060.8|46040.8|423
1715100900000|2024-05-07 16:55:00|46062.9|46042.9|46080.8|46060.8|46102.6|46082.6|46052.9|46032.9|1226
1715101200000|2024-05-07 17:00:00|46083.3|46063.3|46068.7|46048.7|46087.9|46067.9|46060.8|46040.8|335
1715101500000|2024-05-07 17:05:00|46070.8|46050.8|46063.3|46043.3|46073.7|46053.7|46058.3|46038.3|121
1715101800000|2024-05-07 17:10:00|46061.2|46041.2|46087.6|46067.6|46088|46068|46053.3|46033.3|261
1715102100000|2024-05-07 17:15:00|46085.5|46065.5|46082.6|46062.6|46090.1|46070.1|46078|46058|90
1715102400000|2024-05-07 17:20:00|46085.1|46065.1|46085.1|46065.1|46098|46078|46084.8|46064.8|191
1715102700000|2024-05-07 17:25:00|46087.6|46067.6|46103|46083|46105.5|46085.5|46082.6|46062.6|423
1715103000000|2024-05-07 17:30:00|46102.6|46082.6|46097.6|46077.6|46102.6|46082.6|46090.1|46070.1|62
1715103300000|2024-05-07 17:35:00|46100.1|46080.1|46125.5|46105.5|46127.6|46107.6|46100.1|46080.1|69
1715103600000|2024-05-07 17:40:00|46125.2|46105.2|46138|46118|46138|46118|46123|46103|81
1715103900000|2024-05-07 17:45:00|46133|46113|46093.4|46073.4|46138|46118|46093.4|46073.4|112
1715104200000|2024-05-07 17:50:00|46093|46073|46067.3|46047.3|46105.5|46085.5|46048|46028|238
1715104500000|2024-05-07 17:55:00|46063|46043|46048|46028|46070.2|46050.2|46037.7|46017.7|409
1715104800000|2024-05-07 18:00:00|46043|46023|46042.3|46022.3|46050.2|46030.2|46029.8|46009.8|123
1715105100000|2024-05-07 18:05:00|46037.7|46017.7|46005.9|45985.9|46037.7|46017.7|46005.9|45985.9|124
1715105400000|2024-05-07 18:10:00|46005.6|45985.6|46005.9|45985.9|46008.8|45988.8|46003.4|45983.4|55
1715105700000|2024-05-07 18:15:00|46008.1|45988.1|45978.1|45958.1|46013.1|45993.1|45978.1|45958.1|145
1715106000000|2024-05-07 18:20:00|45977.4|45957.4|45968.1|45948.1|45988.1|45968.1|45967.7|45947.7|118
1715106300000|2024-05-07 18:25:00|45970.6|45950.6|45978.1|45958.1|45988.1|45968.1|45970.6|45950.6|60
1715106600000|2024-05-07 18:30:00|45975.6|45955.6|45968.1|45948.1|45998.1|45978.1|45968.1|45948.1|91
1715106900000|2024-05-07 18:35:00|45966|45946|45963.8|45943.8|45973.8|45953.8|45953.8|45933.8|271
1715107200000|2024-05-07 18:40:00|45966|45946|45976|45956|45976.3|45956.3|45963.8|45943.8|43
1715107500000|2024-05-07 18:45:00|45978.8|45958.8|45968.8|45948.8|45981|45961|45968.8|45948.8|65
1715107800000|2024-05-07 18:50:00|45973.8|45953.8|45976|45956|45981.4|45961.4|45973.8|45953.8|61
1715108100000|2024-05-07 18:55:00|45978.1|45958.1|45978.9|45958.9|45981|45961|45973.9|45953.9|45
1715108400000|2024-05-07 19:00:00|45983.5|45963.5|45987.8|45967.8|45987.8|45967.8|45981|45961|136
1715108700000|2024-05-07 19:05:00|45985.3|45965.3|45973.2|45953.2|45987.8|45967.8|45973.2|45953.2|93
1715109000000|2024-05-07 19:10:00|45975.3|45955.3|45963.2|45943.2|45975.3|45955.3|45963.2|45943.2|81
1715109300000|2024-05-07 19:15:00|45961|45941|45940.3|45920.3|45961|45941|45938.2|45918.2|88
1715109600000|2024-05-07 19:20:00|45937.8|45917.8|45938.2|45918.2|45952.8|45932.8|45935.7|45915.7|97
1715109900000|2024-05-07 19:25:00|45935.7|45915.7|45925.3|45905.3|45935.7|45915.7|45925.3|45905.3|107
1715110200000|2024-05-07 19:30:00|45923.2|45903.2|45922.8|45902.8|45930.3|45910.3|45922.8|45902.8|110
1715110500000|2024-05-07 19:35:00|45923.2|45903.2|45930.3|45910.3|45932.8|45912.8|45918.9|45898.9|218
1715110800000|2024-05-07 19:40:00|45935.3|45915.3|45942.8|45922.8|45943.2|45923.2|45932.8|45912.8|66
1715111100000|2024-05-07 19:45:00|45945|45925|45940.4|45920.4|45948.2|45928.2|45940.4|45920.4|33
1715111400000|2024-05-07 19:50:00|45942.5|45922.5|45945.4|45925.4|45947.9|45927.9|45942.5|45922.5|25
1715111700000|2024-05-07 19:55:00|45942.9|45922.9|45953.2|45933.2|45955.4|45935.4|45940.4|45920.4|89
1715112000000|2024-05-07 20:00:00|45955.4|45935.4|45948.2|45928.2|45955.4|45935.4|45943.2|45923.2|69
1715112300000|2024-05-07 20:05:00|45947.9|45927.9|45950.4|45930.4|45950.4|45930.4|45945.4|45925.4|14
1715112600000|2024-05-07 20:10:00|45948.3|45928.3|45947.9|45927.9|45948.3|45928.3|45945.4|45925.4|32
1715112900000|2024-05-07 20:15:00|45945.8|45925.8|45943.3|45923.3|45945.8|45925.8|45942.9|45922.9|14
1715113200000|2024-05-07 20:20:00|45942.9|45922.9|45942.9|45922.9|45943.3|45923.3|45942.9|45922.9|14
1715113500000|2024-05-07 20:25:00|||||||||10
1715113800000|2024-05-07 20:30:00|45938.3|45918.3|45942.9|45922.9|45942.9|45922.9|45937.9|45917.9|22
1715114100000|2024-05-07 20:35:00|45940.4|45920.4|45942.9|45922.9|45942.9|45922.9|45937.9|45917.9|30
1715114400000|2024-05-07 20:40:00|45940.4|45920.4|45942.9|45922.9|45942.9|45922.9|45940.4|45920.4|1
1715114700000|2024-05-07 20:45:00|45943.7|45923.7|45940.5|45920.5|45948|45928|45940.5|45920.5|29
1715115000000|2024-05-07 20:50:00|45938.3|45918.3|45933.3|45913.3|45943|45923|45933.3|45913.3|58
1715115300000|2024-05-07 20:55:00|45935.5|45915.5|45933.3|45913.3|45937.6|45917.6|45930.5|45910.5|34
1715119200000|2024-05-07 22:00:00|45895.3|45875.3|45950.6|45930.6|45950.6|45930.6|45895.3|45875.3|48
1715119500000|2024-05-07 22:05:00|45952.7|45932.7|45951.3|45931.3|45953.4|45933.4|45948.4|45928.4|15
1715119800000|2024-05-07 22:10:00|45950.9|45930.9|45953.5|45933.5|45953.5|45933.5|45950.6|45930.6|14
1715120100000|2024-05-07 22:15:00|45955.6|45935.6|45963.1|45943.1|45963.5|45943.5|45953.5|45933.5|33
1715120400000|2024-05-07 22:20:00|45963.5|45943.5|45963.5|45943.5|45966|45946|45963.5|45943.5|2
1715120700000|2024-05-07 22:25:00|45967.7|45947.7|45968.1|45948.1|45968.1|45948.1|45965.6|45945.6|14
1715121000000|2024-05-07 22:30:00|45965.6|45945.6|45985.6|45965.6|45985.6|45965.6|45963.5|45943.5|52
1715121300000|2024-05-07 22:35:00|45986|45966|45995.6|45975.6|45995.6|45975.6|45983.5|45963.5|15
1715121600000|2024-05-07 22:40:00|45998.5|45978.5|45991|45971|45998.5|45978.5|45988.5|45968.5|49
1715121900000|2024-05-07 22:45:00|45988.5|45968.5|45983.5|45963.5|45991|45971|45983.5|45963.5|15
1715122200000|2024-05-07 22:50:00|45983.1|45963.1|45991|45971|45991|45971|45983.1|45963.1|8
1715122500000|2024-05-07 22:55:00|45990.7|45970.7|45988.2|45968.2|45993.5|45973.5|45988.2|45968.2|12
1715122800000|2024-05-07 23:00:00|45983.9|45963.9|45983.5|45963.5|45986|45966|45978.5|45958.5|23
1715123100000|2024-05-07 23:05:00|45980.7|45960.7|45998.5|45978.5|45998.5|45978.5|45978.5|45958.5|16
1715123400000|2024-05-07 23:10:00|45998.2|45978.2|45988.6|45968.6|46005.7|45985.7|45988.6|45968.6|76
1715123700000|2024-05-07 23:15:00|45987.8|45967.8|45966.4|45946.4|45987.8|45967.8|45963.6|45943.6|48
1715124000000|2024-05-07 23:20:00|45968.6|45948.6|45966.1|45946.1|45968.6|45948.6|45966.1|45946.1|2
1715124300000|2024-05-07 23:25:00|45965.7|45945.7|45966.1|45946.1|45968.6|45948.6|45965.7|45945.7|6
1715124600000|2024-05-07 23:30:00|45963.9|45943.9|45978.6|45958.6|45978.6|45958.6|45963.6|45943.6|16
1715124900000|2024-05-07 23:35:00|45976.1|45956.1|45980.7|45960.7|45980.7|45960.7|45971.5|45951.5|27
1715125200000|2024-05-07 23:40:00|45982.9|45962.9|45981.1|45961.1|45983.6|45963.6|45978.2|45958.2|18
1715125500000|2024-05-07 23:45:00|45979|45959|45971.1|45951.1|45979|45959|45971.1|45951.1|8
1715125800000|2024-05-07 23:50:00|45971.5|45951.5|45966.1|45946.1|45973.6|45953.6|45966.1|45946.1|28
1715126100000|2024-05-07 23:55:00|45968.6|45948.6|45968.6|45948.6|45971.1|45951.1|45968.6|45948.6|39
1715126400000|2024-05-08 00:00:00|45963.6|45943.6|45958.6|45938.6|46003.6|45983.6|45953.6|45933.6|250
1715126700000|2024-05-08 00:05:00|45956.1|45936.1|45976.1|45956.1|45981.1|45961.1|45956.1|45936.1|56
1715127000000|2024-05-08 00:10:00|45973.6|45953.6|45963.7|45943.7|45983.6|45963.6|45963.7|45943.7|30
1715127300000|2024-05-08 00:15:00|45961.5|45941.5|45973.7|45953.7|45978.7|45958.7|45959|45939|36
1715127600000|2024-05-08 00:20:00|45971.2|45951.2|45958.7|45938.7|45973.7|45953.7|45958.7|45938.7|40
1715127900000|2024-05-08 00:25:00|45956.2|45936.2|45968.7|45948.7|45978.7|45958.7|45956.2|45936.2|43
1715128200000|2024-05-08 00:30:00|45966.2|45946.2|45961.2|45941.2|45971.2|45951.2|45961.2|45941.2|38
1715128500000|2024-05-08 00:35:00|45959.1|45939.1|45943.7|45923.7|45959.1|45939.1|45938.7|45918.7|61
1715128800000|2024-05-08 00:40:00|45946.2|45926.2|45943.7|45923.7|45948.7|45928.7|45938.7|45918.7|59
1715129100000|2024-05-08 00:45:00|45944.4|45924.4|45948.7|45928.7|45956.2|45936.2|45943.7|45923.7|36
1715129400000|2024-05-08 00:50:00|45951.2|45931.2|45941.2|45921.2|45956.2|45936.2|45911.2|45891.2|179
1715129700000|2024-05-08 00:55:00|45938.7|45918.7|45931.2|45911.2|45945.8|45925.8|45923.7|45903.7|104
1715130000000|2024-05-08 01:00:00|45928.7|45908.7|45869.5|45849.5|45952|45932|45864.5|45844.5|516
1715130300000|2024-05-08 01:05:00|45867.3|45847.3|45834.5|45814.5|45892|45872|45829.5|45809.5|300
1715130600000|2024-05-08 01:10:00|45827.4|45807.4|45794.5|45774.5|45831.6|45811.6|45769.9|45749.9|578
1715130900000|2024-05-08 01:15:00|45792.4|45772.4|45728.1|45708.1|45809.5|45789.5|45705.6|45685.6|431
1715131200000|2024-05-08 01:20:00|45725.6|45705.6|45745.6|45725.6|45790.3|45770.3|45725.2|45705.2|462
1715131500000|2024-05-08 01:25:00|45745.3|45725.3|45750.3|45730.3|45777.4|45757.4|45705.6|45685.6|364
1715131800000|2024-05-08 01:30:00|45745.3|45725.3|45595.6|45575.6|45745.3|45725.3|45554.3|45534.3|922
1715132100000|2024-05-08 01:35:00|45593.5|45573.5|45593.5|45573.5|45630.7|45610.7|45557.8|45537.8|463
1715132400000|2024-05-08 01:40:00|45590.7|45570.7|45655.7|45635.7|45677.8|45657.8|45590.7|45570.7|366
1715132700000|2024-05-08 01:45:00|45652.8|45632.8|45675.3|45655.3|45687.4|45667.4|45635.7|45615.7|274
1715133000000|2024-05-08 01:50:00|45673.2|45653.2|45615.3|45595.3|45673.2|45653.2|45615.3|45595.3|235
1715133300000|2024-05-08 01:55:00|45617.8|45597.8|45590.3|45570.3|45625.3|45605.3|45575.7|45555.7|268
1715133600000|2024-05-08 02:00:00|45587.8|45567.8|45652.1|45632.1|45674.6|45654.6|45575.7|45555.7|417
1715133900000|2024-05-08 02:05:00|45652.8|45632.8|45613.6|45593.6|45660.3|45640.3|45613.6|45593.6|180
1715134200000|2024-05-08 02:10:00|45613.2|45593.2|45640.3|45620.3|45640.7|45620.7|45602.8|45582.8|152
1715134500000|2024-05-08 02:15:00|45642.8|45622.8|45630.4|45610.4|45645.3|45625.3|45627.9|45607.9|49
1715134800000|2024-05-08 02:20:00|45632.5|45612.5|45632.9|45612.9|45645.4|45625.4|45630.4|45610.4|60
1715135100000|2024-05-08 02:25:00|45635.4|45615.4|45607.9|45587.9|45635.4|45615.4|45602.9|45582.9|146
1715135400000|2024-05-08 02:30:00|45605.4|45585.4|45692.9|45672.9|45705|45685|45595.4|45575.4|234
1715135700000|2024-05-08 02:35:00|45695|45675|45697.5|45677.5|45725|45705|45690.4|45670.4|198
1715136000000|2024-05-08 02:40:00|45695.4|45675.4|45705|45685|45732.5|45712.5|45664.6|45644.6|157
1715136300000|2024-05-08 02:45:00|45707.1|45687.1|45694.7|45674.7|45749.7|45729.7|45685|45665|250
1715136600000|2024-05-08 02:50:00|45695|45675|45694.7|45674.7|45720|45700|45677.2|45657.2|171
1715136900000|2024-05-08 02:55:00|45695|45675|45714.7|45694.7|45734.7|45714.7|45695|45675|153
1715137200000|2024-05-08 03:00:00|45716.8|45696.8|45660.4|45640.4|45734.7|45714.7|45655.4|45635.4|124
1715137500000|2024-05-08 03:05:00|45662.9|45642.9|45682.6|45662.6|45700.4|45680.4|45655.4|45635.4|143
1715137800000|2024-05-08 03:10:00|45680.1|45660.1|45685.1|45665.1|45699.7|45679.7|45667.9|45647.9|97
1715138100000|2024-05-08 03:15:00|45690.1|45670.1|45695.1|45675.1|45722.6|45702.6|45682.9|45662.9|102
1715138400000|2024-05-08 03:20:00|45697.6|45677.6|45677.2|45657.2|45715.1|45695.1|45676.8|45656.8|120
1715138700000|2024-05-08 03:25:00|45674.7|45654.7|45671.8|45651.8|45674.7|45654.7|45647.2|45627.2|87
1715139000000|2024-05-08 03:30:00|45674.3|45654.3|45721.9|45701.9|45724.7|45704.7|45672.6|45652.6|67
1715139300000|2024-05-08 03:35:00|45724|45704|45739.7|45719.7|45744.7|45724.7|45721.9|45701.9|42
1715139600000|2024-05-08 03:40:00|45736.9|45716.9|45739.7|45719.7|45742.6|45722.6|45724.7|45704.7|34
1715139900000|2024-05-08 03:45:00|45739.4|45719.4|45736.9|45716.9|45777.6|45757.6|45736.9|45716.9|144
1715140200000|2024-05-08 03:50:00|45734.8|45714.8|45754.8|45734.8|45759.8|45739.8|45734|45714|34
1715140500000|2024-05-08 03:55:00|45752.6|45732.6|45749.8|45729.8|45752.6|45732.6|45739.8|45719.8|22
1715140800000|2024-05-08 04:00:00|45754.4|45734.4|45752.3|45732.3|45754.4|45734.4|45749.8|45729.8|26
1715141100000|2024-05-08 04:05:00|45754.4|45734.4|45739.8|45719.8|45757.3|45737.3|45739.8|45719.8|20
1715141400000|2024-05-08 04:10:00|45740.2|45720.2|45764|45744|45768.7|45748.7|45739.8|45719.8|54
1715141700000|2024-05-08 04:15:00|45766.2|45746.2|45774.4|45754.4|45779|45759|45764|45744|31
1715142000000|2024-05-08 04:20:00|45772.7|45752.7|45769.8|45749.8|45776.9|45756.9|45764.8|45744.8|45
1715142300000|2024-05-08 04:25:00|45767.3|45747.3|45762.3|45742.3|45767.3|45747.3|45757.3|45737.3|23
1715142600000|2024-05-08 04:30:00|45759.8|45739.8|45764.8|45744.8|45764.8|45744.8|45746.6|45726.6|58
1715142900000|2024-05-08 04:35:00|45764.5|45744.5|45759.8|45739.8|45764.8|45744.8|45749.5|45729.5|47
1715143200000|2024-05-08 04:40:00|45759.5|45739.5|45754.8|45734.8|45764.8|45744.8|45754.5|45734.5|20
1715143500000|2024-05-08 04:45:00|45757|45737|45762|45742|45769.5|45749.5|45754.5|45734.5|30
1715143800000|2024-05-08 04:50:00|45757|45737|45764.9|45744.9|45764.9|45744.9|45754.9|45734.9|25
1715144100000|2024-05-08 04:55:00|45764.5|45744.5|45769.9|45749.9|45792|45772|45762|45742|76
1715144400000|2024-05-08 05:00:00|45772|45752|45744.9|45724.9|45779.9|45759.9|45744.9|45724.9|67
1715144700000|2024-05-08 05:05:00|45742|45722|45767.4|45747.4|45777.8|45757.8|45739.9|45719.9|55
1715145000000|2024-05-08 05:10:00|45767.8|45747.8|45747|45727|45769.5|45749.5|45744.9|45724.9|25
1715145300000|2024-05-08 05:15:00|45744.9|45724.9|45747.4|45727.4|45754.9|45734.9|45744.9|45724.9|12
1715145600000|2024-05-08 05:20:00|45749.9|45729.9|45714.9|45694.9|45749.9|45729.9|45714.9|45694.9|54
1715145900000|2024-05-08 05:25:00|45717|45697|45719.9|45699.9|45724.9|45704.9|45709.9|45689.9|41
1715146200000|2024-05-08 05:30:00|45717.4|45697.4|45794.9|45774.9|45807.8|45787.8|45714.9|45694.9|357
1715146500000|2024-05-08 05:35:00|45792.8|45772.8|45750.3|45730.3|45837.4|45817.4|45749.9|45729.9|278
1715146800000|2024-05-08 05:40:00|45754.9|45734.9|45759.9|45739.9|45784.9|45764.9|45752.8|45732.8|113
1715147100000|2024-05-08 05:45:00|45762.4|45742.4|45745|45725|45782.4|45762.4|45732.5|45712.5|123
1715147400000|2024-05-08 05:50:00|45747.5|45727.5|45702.8|45682.8|45757.5|45737.5|45682.8|45662.8|182
1715147700000|2024-05-08 05:55:00|45705|45685|45697.9|45677.9|45725.3|45705.3|45692.5|45672.5|111
1715148000000|2024-05-08 06:00:00|45697.1|45677.1|45670.7|45650.7|45732.1|45712.1|45670.7|45650.7|210
1715148300000|2024-05-08 06:05:00|45672.9|45652.9|45630.8|45610.8|45673.6|45653.6|45625.8|45605.8|266
1715148600000|2024-05-08 06:10:00|45635.4|45615.4|45635|45615|45662.9|45642.9|45630|45610|112
1715148900000|2024-05-08 06:15:00|45632.9|45612.9|45602.1|45582.1|45635|45615|45592.5|45572.5|200
1715149200000|2024-05-08 06:20:00|45602.5|45582.5|45573.3|45553.3|45625.4|45605.4|45573.3|45553.3|166
1715149500000|2024-05-08 06:25:00|45568.7|45548.7|45488.3|45468.3|45568.7|45548.7|45468.7|45448.7|551
1715149800000|2024-05-08 06:30:00|45490.8|45470.8|45493.3|45473.3|45502.9|45482.9|45428.3|45408.3|567
1715150100000|2024-05-08 06:35:00|45495.8|45475.8|45525|45505|45548.7|45528.7|45485.8|45465.8|422
1715150400000|2024-05-08 06:40:00|45522.9|45502.9|45542.5|45522.5|45545|45525|45507.5|45487.5|247
1715150700000|2024-05-08 06:45:00|45542.9|45522.9|45448.3|45428.3|45555|45535|45440.8|45420.8|473
1715151000000|2024-05-08 06:50:00|45450.4|45430.4|45395.8|45375.8|45463.3|45443.3|45383.3|45363.3|418
1715151300000|2024-05-08 06:55:00|45395.4|45375.4|45425.8|45405.8|45445.8|45425.8|45395.4|45375.4|408
1715151600000|2024-05-08 07:00:00|45423.7|45403.7|45435.8|45415.8|45458|45438|45410.8|45390.8|317
1715151900000|2024-05-08 07:05:00|45433.3|45413.3|45331.6|45311.6|45433.3|45413.3|45303.7|45283.7|447
1715152200000|2024-05-08 07:10:00|45329.5|45309.5|45336.6|45316.6|45339.5|45319.5|45286.6|45266.6|513
1715152500000|2024-05-08 07:15:00|45340.9|45320.9|45395.9|45375.9|45405.5|45385.5|45336.6|45316.6|393
1715152800000|2024-05-08 07:20:00|45386.6|45366.6|45395.9|45375.9|45400.5|45380.5|45373.4|45353.4|213
1715153100000|2024-05-08 07:25:00|45398|45378|45388.8|45368.8|45398.4|45378.4|45368.8|45348.8|117
1715153400000|2024-05-08 07:30:00|45390.9|45370.9|45349.2|45329.2|45400.5|45380.5|45336.7|45316.7|327
1715153700000|2024-05-08 07:35:00|45351.7|45331.7|45351.7|45331.7|45354.6|45334.6|45298.8|45278.8|248
1715154000000|2024-05-08 07:40:00|45349.2|45329.2|45301.7|45281.7|45356.3|45336.3|45296.7|45276.7|245
1715154300000|2024-05-08 07:45:00|45299.2|45279.2|45196.7|45176.7|45299.2|45279.2|45196.7|45176.7|521
1715154600000|2024-05-08 07:50:00|45196.3|45176.3|45288.4|45268.4|45290.9|45270.9|45196.3|45176.3|478
1715154900000|2024-05-08 07:55:00|45290.5|45270.5|45223.4|45203.4|45290.9|45270.9|45215.9|45195.9|250
1715155200000|2024-05-08 08:00:00|45218.4|45198.4|45258.5|45238.5|45283.8|45263.8|45168.8|45148.8|703
1715155500000|2024-05-08 08:05:00|45253.5|45233.5|45171.7|45151.7|45268.5|45248.5|45133.1|45113.1|704
1715155800000|2024-05-08 08:10:00|45171|45151|45141|45121|45218.5|45198.5|45131|45111|260
1715156100000|2024-05-08 08:15:00|45148.5|45128.5|45131.7|45111.7|45178.9|45158.9|45101.7|45081.7|538
1715156400000|2024-05-08 08:20:00|45131.4|45111.4|45198.9|45178.9|45198.9|45178.9|45126.7|45106.7|191
1715156700000|2024-05-08 08:25:00|45201|45181|45203.5|45183.5|45253.5|45233.5|45191|45171|276
1715157000000|2024-05-08 08:30:00|45205.6|45185.6|45216|45196|45246|45226|45205.6|45185.6|262
1715157300000|2024-05-08 08:35:00|45213.1|45193.1|45225.2|45205.2|45239.9|45219.9|45208.5|45188.5|408
1715157600000|2024-05-08 08:40:00|45228.1|45208.1|45230.2|45210.2|45232.4|45212.4|45190.2|45170.2|176
1715157900000|2024-05-08 08:45:00|45232.4|45212.4|45247.4|45227.4|45247.8|45227.8|45220.6|45200.6|147
1715158200000|2024-05-08 08:50:00|45247|45227|45240.3|45220.3|45247.4|45227.4|45220.6|45200.6|133
1715158500000|2024-05-08 08:55:00|45242.4|45222.4|45278.2|45258.2|45290.3|45270.3|45242.4|45222.4|145
1715158800000|2024-05-08 09:00:00|45280.3|45260.3|45245.3|45225.3|45293.2|45273.2|45242.4|45222.4|285
1715159100000|2024-05-08 09:05:00|45247.4|45227.4|45252.8|45232.8|45265.3|45245.3|45245.3|45225.3|121
1715159400000|2024-05-08 09:10:00|45250.3|45230.3|45320.3|45300.3|45324.9|45304.9|45250.3|45230.3|342
1715159700000|2024-05-08 09:15:00|45312.8|45292.8|45310.3|45290.3|45315.3|45295.3|45295.3|45275.3|169
1715160000000|2024-05-08 09:20:00|45309.9|45289.9|45307.8|45287.8|45339.9|45319.9|45302.4|45282.4|223
1715160300000|2024-05-08 09:25:00|45308.2|45288.2|45332.8|45312.8|45337.8|45317.8|45305.3|45285.3|122
1715160600000|2024-05-08 09:30:00|45334.9|45314.9|45322.8|45302.8|45335.3|45315.3|45318.2|45298.2|134
1715160900000|2024-05-08 09:35:00|45318.6|45298.6|45365.3|45345.3|45370|45350|45317.8|45297.8|138
1715161200000|2024-05-08 09:40:00|45367.5|45347.5|45380.4|45360.4|45392.8|45372.8|45360.3|45340.3|382
1715161500000|2024-05-08 09:45:00|45380|45360|45407.5|45387.5|45407.5|45387.5|45365.4|45345.4|359
1715161800000|2024-05-08 09:50:00|45407.9|45387.9|45395.4|45375.4|45415.4|45395.4|45385.4|45365.4|176
1715162100000|2024-05-08 09:55:00|45393.3|45373.3|45365.8|45345.8|45395.4|45375.4|45363.3|45343.3|126
1715162400000|2024-05-08 10:00:00|45370|45350|45410.4|45390.4|45415.4|45395.4|45370|45350|136
1715162700000|2024-05-08 10:05:00|45413.3|45393.3|45410.4|45390.4|45434.6|45414.6|45408.3|45388.3|144
1715163000000|2024-05-08 10:10:00|45412.9|45392.9|45402.9|45382.9|45415.4|45395.4|45400.4|45380.4|79
1715163300000|2024-05-08 10:15:00|45400.8|45380.8|45398.3|45378.3|45403.3|45383.3|45375.4|45355.4|238
1715163600000|2024-05-08 10:20:00|45396.2|45376.2|45420.4|45400.4|45430.4|45410.4|45393.3|45373.3|69
1715163900000|2024-05-08 10:25:00|45425.4|45405.4|45417.9|45397.9|45427.5|45407.5|45413.3|45393.3|59
1715164200000|2024-05-08 10:30:00|45420.4|45400.4|45393.3|45373.3|45430.4|45410.4|45393.3|45373.3|111
1715164500000|2024-05-08 10:35:00|45395.8|45375.8|45360.8|45340.8|45397.5|45377.5|45360.8|45340.8|233
1715164800000|2024-05-08 10:40:00|45363.3|45343.3|45363|45343|45372.9|45352.9|45350.4|45330.4|154
1715165100000|2024-05-08 10:45:00|45362.6|45342.6|45409.3|45389.3|45417.6|45397.6|45356.2|45336.2|228
1715165400000|2024-05-08 10:50:00|45404.7|45384.7|45394.3|45374.3|45414.7|45394.7|45384.3|45364.3|194
1715165700000|2024-05-08 10:55:00|45393.5|45373.5|45379.3|45359.3|45394.7|45374.7|45369.7|45349.7|92
1715166000000|2024-05-08 11:00:00|45384.3|45364.3|45436.8|45416.8|45441.8|45421.8|45384.3|45364.3|204
1715166300000|2024-05-08 11:05:00|45437.6|45417.6|45413.5|45393.5|45438.5|45418.5|45411|45391|210
1715166600000|2024-05-08 11:10:00|45413.9|45393.9|45406.1|45386.1|45426.4|45406.4|45383.9|45363.9|158
1715166900000|2024-05-08 11:15:00|45403.9|45383.9|45391.8|45371.8|45428.9|45408.9|45379.7|45359.7|167
1715167200000|2024-05-08 11:20:00|45394.3|45374.3|45396.8|45376.8|45409.7|45389.7|45384.7|45364.7|111
1715167500000|2024-05-08 11:25:00|45394.7|45374.7|45344|45324|45409|45389|45341.1|45321.1|278
1715167800000|2024-05-08 11:30:00|45341.9|45321.9|45369.8|45349.8|45369.8|45349.8|45326.9|45306.9|298
1715168100000|2024-05-08 11:35:00|45369.4|45349.4|45426.1|45406.1|45428.6|45408.6|45364.8|45344.8|282
1715168400000|2024-05-08 11:40:00|45424|45404|45458.6|45438.6|45471.1|45451.1|45423.6|45403.6|324
1715168700000|2024-05-08 11:45:00|45456.5|45436.5|45445.7|45425.7|45468.6|45448.6|45436.9|45416.9|222
1715169000000|2024-05-08 11:50:00|45441.1|45421.1|45394|45374|45443.6|45423.6|45379|45359|205
1715169300000|2024-05-08 11:55:00|45391.9|45371.9|45394.4|45374.4|45401.1|45381.1|45359|45339|189
1715169600000|2024-05-08 12:00:00|45394|45374|45419|45399|45453.6|45433.6|45386.5|45366.5|323
1715169900000|2024-05-08 12:05:00|45421.5|45401.5|45444|45424|45444|45424|45409.4|45389.4|259
1715170200000|2024-05-08 12:10:00|45443.6|45423.6|45457.9|45437.9|45462.9|45442.9|45401.1|45381.1|334
1715170500000|2024-05-08 12:15:00|45455.4|45435.4|45417.9|45397.9|45455.4|45435.4|45405.4|45385.4|246
1715170800000|2024-05-08 12:20:00|45413.3|45393.3|45422.9|45402.9|45427.5|45407.5|45410.8|45390.8|160
1715171100000|2024-05-08 12:25:00|45423.3|45403.3|45433.3|45413.3|45442.9|45422.9|45405.8|45385.8|162
1715171400000|2024-05-08 12:30:00|45432.9|45412.9|45371.6|45351.6|45433.7|45413.7|45347|45327|416
1715171700000|2024-05-08 12:35:00|45369.1|45349.1|45322.4|45302.4|45369.1|45349.1|45322|45302|332
1715172000000|2024-05-08 12:40:00|45322.8|45302.8|45309.9|45289.9|45354.5|45334.5|45280.3|45260.3|624
1715172300000|2024-05-08 12:45:00|45312|45292|45339.9|45319.9|45339.9|45319.9|45282.8|45262.8|277
1715172600000|2024-05-08 12:50:00|45342|45322|45332.8|45312.8|45352.8|45332.8|45319.9|45299.9|244
1715172900000|2024-05-08 12:55:00|45332.4|45312.4|45352.4|45332.4|45359.5|45339.5|45317.4|45297.4|266
1715173200000|2024-05-08 13:00:00|45352.8|45332.8|45389.9|45369.9|45444.9|45424.9|45347.8|45327.8|1098
1715173500000|2024-05-08 13:05:00|45387.8|45367.8|45439.9|45419.9|45449.9|45429.9|45372.8|45352.8|441
1715173800000|2024-05-08 13:10:00|45442|45422|45412|45392|45464.9|45444.9|45409.9|45389.9|295
1715174100000|2024-05-08 13:15:00|45407.8|45387.8|45274.9|45254.9|45412.8|45392.8|45267|45247|640
1715174400000|2024-05-08 13:20:00|45277|45257|45314.9|45294.9|45339.9|45319.9|45272.8|45252.8|492
1715174700000|2024-05-08 13:25:00|45315.3|45295.3|45309.2|45289.2|45366.3|45346.3|45293.8|45273.8|333
1715175000000|2024-05-08 13:30:00|45304.9|45284.9|45342.1|45322.1|45358.8|45338.8|45264.2|45244.2|569
1715175300000|2024-05-08 13:35:00|45339.2|45319.2|45364.2|45344.2|45364.2|45344.2|45317.1|45297.1|404
1715175600000|2024-05-08 13:40:00|45367.1|45347.1|45396.3|45376.3|45413.4|45393.4|45349.6|45329.6|532
1715175900000|2024-05-08 13:45:00|45398.4|45378.4|45410.5|45390.5|45425.5|45405.5|45375.5|45355.5|465
1715176200000|2024-05-08 13:50:00|45408|45388|45400.5|45380.5|45450.9|45430.9|45383.4|45363.4|522
1715176500000|2024-05-08 13:55:00|45398.4|45378.4|45426.7|45406.7|45436.3|45416.3|45361.3|45341.3|388
1715176800000|2024-05-08 14:00:00|45427.1|45407.1|45459.2|45439.2|45476.3|45456.3|45421.7|45401.7|564
1715177100000|2024-05-08 14:05:00|45463.4|45443.4|45494.2|45474.2|45498.8|45478.8|45437.1|45417.1|477
1715177400000|2024-05-08 14:10:00|45491.7|45471.7|45455.4|45435.4|45499.2|45479.2|45455|45435|290
1715177700000|2024-05-08 14:15:00|45459.6|45439.6|45480|45460|45484.2|45464.2|45422.1|45402.1|343
1715178000000|2024-05-08 14:20:00|45479.6|45459.6|45513.8|45493.8|45533.8|45513.8|45445|45425|512
1715178300000|2024-05-08 14:25:00|45511.3|45491.3|45507.1|45487.1|45524.2|45504.2|45491.3|45471.3|311
1715178600000|2024-05-08 14:30:00|45505|45485|45519.3|45499.3|45569.2|45549.2|45497.1|45477.1|470
1715178900000|2024-05-08 14:35:00|45521.4|45501.4|45519.3|45499.3|45536.4|45516.4|45494.3|45474.3|271
1715179200000|2024-05-08 14:40:00|45521.4|45501.4|45484.3|45464.3|45544.3|45524.3|45479.3|45459.3|388
1715179500000|2024-05-08 14:45:00|45482.2|45462.2|45456.4|45436.4|45496.8|45476.8|45452.2|45432.2|411
1715179800000|2024-05-08 14:50:00|45456.8|45436.8|45484.3|45464.3|45507.2|45487.2|45448.9|45428.9|380
1715180100000|2024-05-08 14:55:00|45482.2|45462.2|45455.1|45435.1|45484.3|45464.3|45454.7|45434.7|307
1715180400000|2024-05-08 15:00:00|45457.6|45437.6|45428|45408|45465.1|45445.1|45415.1|45395.1|353
1715180700000|2024-05-08 15:05:00|45425.1|45405.1|45340.9|45320.9|45430.1|45410.1|45337.6|45317.6|622
1715181000000|2024-05-08 15:10:00|45345.1|45325.1|45350.9|45330.9|45365.9|45345.9|45310.9|45290.9|585
1715181300000|2024-05-08 15:15:00|45353|45333|45389.3|45369.3|45409.3|45389.3|45353|45333|499
1715181600000|2024-05-08 15:20:00|45389.7|45369.7|45417.2|45397.2|45434.3|45414.3|45389.3|45369.3|362
1715181900000|2024-05-08 15:25:00|45419.3|45399.3|45437.2|45417.2|45450.1|45430.1|45417.2|45397.2|319
1715182200000|2024-05-08 15:30:00|45438|45418|45466.8|45446.8|45474.3|45454.3|45424.7|45404.7|315
1715182500000|2024-05-08 15:35:00|45467.2|45447.2|45509.8|45489.8|45529.4|45509.4|45455.1|45435.1|507
1715182800000|2024-05-08 15:40:00|45511.9|45491.9|45499.8|45479.8|45529|45509|45489|45469|358
1715183100000|2024-05-08 15:45:00|45504|45484|45520.2|45500.2|45535.2|45515.2|45490.2|45470.2|625
1715183400000|2024-05-08 15:50:00|45522.3|45502.3|45514.8|45494.8|45535.2|45515.2|45500.2|45480.2|345
1715183700000|2024-05-08 15:55:00|45516.9|45496.9|45470.2|45450.2|45525.2|45505.2|45470.2|45450.2|438
1715184000000|2024-05-08 16:00:00|45475.2|45455.2|45445.2|45425.2|45477.3|45457.3|45440.6|45420.6|239
1715184300000|2024-05-08 16:05:00|45448.1|45428.1|45430.6|45410.6|45448.1|45428.1|45416|45396|196
1715184600000|2024-05-08 16:10:00|45425.6|45405.6|45420.2|45400.2|45435.6|45415.6|45408.1|45388.1|238
1715184900000|2024-05-08 16:15:00|45418.1|45398.1|45433.1|45413.1|45433.1|45413.1|45405.6|45385.6|225
1715185200000|2024-05-08 16:20:00|45435.2|45415.2|45427.7|45407.7|45447.7|45427.7|45418.1|45398.1|202
1715185500000|2024-05-08 16:25:00|45430.2|45410.2|45448.1|45428.1|45459.8|45439.8|45430.2|45410.2|144
1715185800000|2024-05-08 16:30:00|45450.2|45430.2|45475.2|45455.2|45477.7|45457.7|45445.2|45425.2|335
1715186100000|2024-05-08 16:35:00|45473.1|45453.1|45433.1|45413.1|45473.1|45453.1|45423.9|45403.9|353
1715186400000|2024-05-08 16:40:00|45431|45411|45445.7|45425.7|45446.1|45426.1|45426.1|45406.1|283
1715186700000|2024-05-08 16:45:00|45447.8|45427.8|45436.1|45416.1|45460.7|45440.7|45426.1|45406.1|269
1715187000000|2024-05-08 16:50:00|45436.5|45416.5|45445.7|45425.7|45458.2|45438.2|45426.1|45406.1|377
1715187300000|2024-05-08 16:55:00|45446.1|45426.1|45454.5|45434.5|45468.2|45448.2|45433.2|45413.2|1420
1715187600000|2024-05-08 17:00:00|45454.9|45434.9|45441.1|45421.1|45479.5|45459.5|45430.3|45410.3|628
1715187900000|2024-05-08 17:05:00|45443.2|45423.2|45451.1|45431.1|45456.1|45436.1|45436.1|45416.1|119
1715188200000|2024-05-08 17:10:00|45450.7|45430.7|45451.1|45431.1|45456.1|45436.1|45448.2|45428.2|128
1715188500000|2024-05-08 17:15:00|45453.2|45433.2|45450.7|45430.7|45453.2|45433.2|45439|45419|60
1715188800000|2024-05-08 17:20:00|45446.5|45426.5|45455.7|45435.7|45470.7|45450.7|45441.5|45421.5|213
1715189100000|2024-05-08 17:25:00|45456.1|45436.1|45463.2|45443.2|45465.7|45445.7|45451.1|45431.1|63
1715189400000|2024-05-08 17:30:00|45465.3|45445.3|45507.8|45487.8|45507.8|45487.8|45461.1|45441.1|183
1715189700000|2024-05-08 17:35:00|45505.7|45485.7|45490.7|45470.7|45510.3|45490.3|45486.1|45466.1|170
1715190000000|2024-05-08 17:40:00|45492.8|45472.8|45500.8|45480.8|45510.8|45490.8|45491.1|45471.1|127
1715190300000|2024-05-08 17:45:00|45498.7|45478.7|45499.1|45479.1|45506.2|45486.2|45493.3|45473.3|85
1715190600000|2024-05-08 17:50:00|45501.2|45481.2|45508.3|45488.3|45510.8|45490.8|45498.3|45478.3|51
1715190900000|2024-05-08 17:55:00|45506.2|45486.2|45483.7|45463.7|45508.3|45488.3|45483.7|45463.7|137
1715191200000|2024-05-08 18:00:00|45483.3|45463.3|45473.3|45453.3|45483.3|45463.3|45468.3|45448.3|189
1715191500000|2024-05-08 18:05:00|45475.4|45455.4|45465.4|45445.4|45475.4|45455.4|45460.4|45440.4|78
1715191800000|2024-05-08 18:10:00|45467.5|45447.5|45473.3|45453.3|45473.3|45453.3|45467.5|45447.5|9
1715192100000|2024-05-08 18:15:00|45473.7|45453.7|45490.4|45470.4|45490.4|45470.4|45473.7|45453.7|50
1715192400000|2024-05-08 18:20:00|45486.2|45466.2|45480.4|45460.4|45490.4|45470.4|45480|45460|69
1715192700000|2024-05-08 18:25:00|45478.3|45458.3|45482.5|45462.5|45482.5|45462.5|45475|45455|39
1715193000000|2024-05-08 18:30:00|45484.6|45464.6|45512.9|45492.9|45512.9|45492.9|45482.5|45462.5|121
1715193300000|2024-05-08 18:35:00|45515|45495|45530.4|45510.4|45535.4|45515.4|45515|45495|262
1715193600000|2024-05-08 18:40:00|45532.9|45512.9|45500.5|45480.5|45532.9|45512.9|45496.3|45476.3|97
1715193900000|2024-05-08 18:45:00|45502.5|45482.5|45500.5|45480.5|45502.5|45482.5|45495.9|45475.9|42
1715194200000|2024-05-08 18:50:00|45498|45478|45490.9|45470.9|45498|45478|45490.9|45470.9|16
1715194500000|2024-05-08 18:55:00|45488.8|45468.8|45480.5|45460.5|45490.9|45470.9|45478|45458|27
1715194800000|2024-05-08 19:00:00|45475.9|45455.9|45480.9|45460.9|45480.9|45460.9|45473|45453|42
1715195100000|2024-05-08 19:05:00|45478.4|45458.4|45470.9|45450.9|45480.9|45460.9|45470.9|45450.9|16
1715195400000|2024-05-08 19:10:00|45470.1|45450.1|45455.9|45435.9|45470.1|45450.1|45453.4|45433.4|63
1715195700000|2024-05-08 19:15:00|45458|45438|45461.3|45441.3|45461.3|45441.3|45455.9|45435.9|9
1715196000000|2024-05-08 19:20:00|45465.5|45445.5|45470.9|45450.9|45471.3|45451.3|45465.5|45445.5|12
1715196300000|2024-05-08 19:25:00|45470.5|45450.5|45465.5|45445.5|45470.5|45450.5|45465.5|45445.5|3
1715196600000|2024-05-08 19:30:00|45468|45448|45473.4|45453.4|45473.4|45453.4|45468|45448|17
1715196900000|2024-05-08 19:35:00|45473|45453|45470.5|45450.5|45473|45453|45468.4|45448.4|11
1715197200000|2024-05-08 19:40:00|45470.9|45450.9|45475.5|45455.5|45475.5|45455.5|45470.5|45450.5|30
1715197500000|2024-05-08 19:45:00|45475.6|45455.6|45480.6|45460.6|45485.6|45465.6|45475.6|45455.6|25
1715197800000|2024-05-08 19:50:00|45485.6|45465.6|45480.6|45460.6|45488.5|45468.5|45480.6|45460.6|23
1715198100000|2024-05-08 19:55:00|45483.1|45463.1|45482.7|45462.7|45487.7|45467.7|45482.7|45462.7|43
1715198400000|2024-05-08 20:00:00|45485.2|45465.2|45475.6|45455.6|45485.2|45465.2|45475.6|45455.6|34
1715198700000|2024-05-08 20:05:00|45476|45456|45470.2|45450.2|45478.1|45458.1|45470.2|45450.2|32
1715199000000|2024-05-08 20:10:00|45469.8|45449.8|45455.6|45435.6|45469.8|45449.8|45455.6|45435.6|43
1715199300000|2024-05-08 20:15:00|45456|45436|45465.6|45445.6|45465.6|45445.6|45456|45436|25
1715199600000|2024-05-08 20:20:00|45460.6|45440.6|45465.6|45445.6|45465.6|45445.6|45460.6|45440.6|6
1715199900000|2024-05-08 20:25:00|45466|45446|45470.6|45450.6|45470.6|45450.6|45465.6|45445.6|21
1715200200000|2024-05-08 20:30:00|45470.2|45450.2|45465.6|45445.6|45470.2|45450.2|45465.6|45445.6|25
1715200500000|2024-05-08 20:35:00|45465.2|45445.2|45460.6|45440.6|45465.2|45445.2|45460.2|45440.2|39
1715200800000|2024-05-08 20:40:00|45460.2|45440.2|45453.1|45433.1|45460.6|45440.6|45453.1|45433.1|47
1715201100000|2024-05-08 20:45:00|45451.1|45431.1|45452.3|45432.3|45452.3|45432.3|45444.8|45424.8|30
1715201400000|2024-05-08 20:50:00|45453.2|45433.2|45450.7|45430.7|45459.8|45439.8|45447.8|45427.8|45
1715201700000|2024-05-08 20:55:00|45452.8|45432.8|45444|45424|45452.8|45432.8|45444|45424|24
1715205600000|2024-05-08 22:00:00|45437.2|45417.2|45438.3|45418.3|45438.7|45418.7|45431.2|45411.2|35
1715205900000|2024-05-08 22:05:00|45435.4|45415.4|45433.3|45413.3|45435.4|45415.4|45430.4|45410.4|23
1715206200000|2024-05-08 22:10:00|45428.7|45408.7|45421.2|45401.2|45428.7|45408.7|45417|45397|44
1715206500000|2024-05-08 22:15:00|45425.8|45405.8|45415.8|45395.8|45425.8|45405.8|45411.2|45391.2|30
1715206800000|2024-05-08 22:20:00|45410.8|45390.8|45418.7|45398.7|45418.7|45398.7|45410.8|45390.8|16
1715207100000|2024-05-08 22:25:00|45417.9|45397.9|45405.8|45385.8|45417.9|45397.9|45405.8|45385.8|44
1715207400000|2024-05-08 22:30:00|45407.9|45387.9|45413.3|45393.3|45415.8|45395.8|45407.9|45387.9|17
1715207700000|2024-05-08 22:35:00|45415.8|45395.8|45417.9|45397.9|45418.3|45398.3|45415.8|45395.8|7
1715208000000|2024-05-08 22:40:00|45415.8|45395.8|45420.8|45400.8|45420.8|45400.8|45415.8|45395.8|1
1715208300000|2024-05-08 22:45:00|45420.4|45400.4|45423.3|45403.3|45423.3|45403.3|45415.8|45395.8|13
1715208600000|2024-05-08 22:50:00|45423.4|45403.4|45423.4|45403.4|45425.9|45405.9|45420.9|45400.9|7
1715208900000|2024-05-08 22:55:00|45425.9|45405.9|45430.9|45410.9|45430.9|45410.9|45423.8|45403.8|12
1715209200000|2024-05-08 23:00:00|45428.4|45408.4|45433.4|45413.4|45433.4|45413.4|45428.4|45408.4|11
1715209500000|2024-05-08 23:05:00|45431.3|45411.3|45420.9|45400.9|45433.4|45413.4|45420.9|45400.9|25
1715209800000|2024-05-08 23:10:00|45423|45403|45430.9|45410.9|45433.4|45413.4|45423|45403|18
1715210100000|2024-05-08 23:15:00|45430.5|45410.5|45430.9|45410.9|45433|45413|45428.4|45408.4|8
1715210400000|2024-05-08 23:20:00|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|8
1715211000000|2024-05-08 23:30:00|45435.9|45415.9|45445.9|45425.9|45445.9|45425.9|45435.9|45415.9|6
1715211300000|2024-05-08 23:35:00|45443.8|45423.8|45440.9|45420.9|45445.9|45425.9|45440.9|45420.9|14
1715211600000|2024-05-08 23:40:00|45438|45418|45435.9|45415.9|45438.4|45418.4|45435.9|45415.9|10
1715211900000|2024-05-08 23:45:00|45433.8|45413.8|45435.5|45415.5|45435.9|45415.9|45430.9|45410.9|18
1715212200000|2024-05-08 23:50:00|45433.4|45413.4|45426|45406|45435.9|45415.9|45426|45406|15
1715212500000|2024-05-08 23:55:00|45423.9|45403.9|45418.5|45398.5|45423.9|45403.9|45410.5|45390.5|37
1715212800000|2024-05-09 00:00:00|45416|45396|45428.9|45408.9|45428.9|45408.9|45394.3|45374.3|96
1715213100000|2024-05-09 00:05:00|45433.1|45413.1|45421.4|45401.4|45445.6|45425.6|45421.4|45401.4|64
1715213400000|2024-05-09 00:10:00|45416.8|45396.8|45411|45391|45416.8|45396.8|45408.5|45388.5|25
1715213700000|2024-05-09 00:15:00|45413.5|45393.5|45426|45406|45436|45416|45413.5|45393.5|25
1715214000000|2024-05-09 00:20:00|45425.6|45405.6|45413.9|45393.9|45425.6|45405.6|45411.4|45391.4|24
1715214300000|2024-05-09 00:25:00|45411.4|45391.4|45416|45396|45416|45396|45411|45391|9
1715214600000|2024-05-09 00:30:00|45418.5|45398.5|45421|45401|45426|45406|45418.5|45398.5|26
1715214900000|2024-05-09 00:35:00|45418.5|45398.5|45416|45396|45418.5|45398.5|45413.5|45393.5|11
1715215200000|2024-05-09 00:40:00|45413.9|45393.9|45416|45396|45416|45396|45411|45391|12
1715215500000|2024-05-09 00:45:00|45418.5|45398.5|45435.6|45415.6|45435.6|45415.6|45416|45396|33
1715215800000|2024-05-09 00:50:00|45435.2|45415.2|45436.1|45416.1|45436.1|45416.1|45428.5|45408.5|39
1715216100000|2024-05-09 00:55:00|45438.6|45418.6|45411.1|45391.1|45438.6|45418.6|45408.6|45388.6|64
1715216400000|2024-05-09 01:00:00|45416.1|45396.1|45451.1|45431.1|45482.3|45462.3|45416.1|45396.1|474
1715216700000|2024-05-09 01:05:00|45454|45434|45404.4|45384.4|45471.1|45451.1|45389.4|45369.4|351
1715217000000|2024-05-09 01:10:00|45401.9|45381.9|45411.9|45391.9|45449|45429|45401.9|45381.9|152
1715217300000|2024-05-09 01:15:00|45414|45394|45481.1|45461.1|45485.3|45465.3|45377.3|45357.3|281
1715217600000|2024-05-09 01:20:00|45478.6|45458.6|45511.1|45491.1|45528.6|45508.6|45478.6|45458.6|379
1715217900000|2024-05-09 01:25:00|45511.5|45491.5|45516.1|45496.1|45523.6|45503.6|45498.6|45478.6|174
1715218200000|2024-05-09 01:30:00|45515.7|45495.7|45583.6|45563.6|45583.6|45563.6|45513.6|45493.6|371
1715218500000|2024-05-09 01:35:00|45585.7|45565.7|45586.1|45566.1|45608.2|45588.2|45551.5|45531.5|305
1715218800000|2024-05-09 01:40:00|45588.2|45568.2|45571.1|45551.1|45596.1|45576.1|45563.6|45543.6|132
1715219100000|2024-05-09 01:45:00|45574|45554|45551.1|45531.1|45581.1|45561.1|45543.6|45523.6|107
1715219400000|2024-05-09 01:50:00|45549.1|45529.1|45553.6|45533.6|45556.1|45536.1|45526.1|45506.1|173
1715219700000|2024-05-09 01:55:00|45556.1|45536.1|45561.2|45541.2|45573.7|45553.7|45544.1|45524.1|90
1715220000000|2024-05-09 02:00:00|45561.6|45541.6|45586.2|45566.2|45596.2|45576.2|45538.7|45518.7|143
1715220300000|2024-05-09 02:05:00|45584.1|45564.1|45536.2|45516.2|45591.2|45571.2|45536.2|45516.2|155
1715220600000|2024-05-09 02:10:00|45539.1|45519.1|45581.2|45561.2|45581.2|45561.2|45539.1|45519.1|108
1715220900000|2024-05-09 02:15:00|45583.3|45563.3|45592|45572|45592|45572|45573.7|45553.7|56
1715221200000|2024-05-09 02:20:00|45601.2|45581.2|45571.2|45551.2|45608.3|45588.3|45568.3|45548.3|71
1715221500000|2024-05-09 02:25:00|45568.7|45548.7|45576.2|45556.2|45584.1|45564.1|45568.7|45548.7|33
1715221800000|2024-05-09 02:30:00|45574.1|45554.1|45634.1|45614.1|45640.4|45620.4|45571.2|45551.2|181
1715222100000|2024-05-09 02:35:00|45636.2|45616.2|45636.2|45616.2|45643.7|45623.7|45616.2|45596.2|183
1715222400000|2024-05-09 02:40:00|45634.1|45614.1|45613.7|45593.7|45636.2|45616.2|45596.2|45576.2|142
1715222700000|2024-05-09 02:45:00|45611.2|45591.2|45601.2|45581.2|45626.2|45606.2|45568.7|45548.7|168
1715223000000|2024-05-09 02:50:00|45599.2|45579.2|45651.7|45631.7|45660.8|45640.8|45599.2|45579.2|320
1715223300000|2024-05-09 02:55:00|45653.7|45633.7|45642.1|45622.1|45664.2|45644.2|45629.2|45609.2|301
1715223600000|2024-05-09 03:00:00|45644.2|45624.2|45636.3|45616.3|45663.8|45643.8|45624.2|45604.2|200
1715223900000|2024-05-09 03:05:00|45638.8|45618.8|45661.3|45641.3|45661.3|45641.3|45636.3|45616.3|128
1715224200000|2024-05-09 03:10:00|45663.4|45643.4|45669.2|45649.2|45673.8|45653.8|45641.3|45621.3|91
1715224500000|2024-05-09 03:15:00|45668.8|45648.8|45664.2|45644.2|45676.3|45656.3|45651.3|45631.3|143
1715224800000|2024-05-09 03:20:00|45663.8|45643.8|45661.3|45641.3|45683|45663|45654.6|45634.6|132
1715225100000|2024-05-09 03:25:00|45663.4|45643.4|45665.9|45645.9|45668.8|45648.8|45633.8|45613.8|96
1715225400000|2024-05-09 03:30:00|45666.3|45646.3|45638.4|45618.4|45668.4|45648.4|45633.8|45613.8|80
1715225700000|2024-05-09 03:35:00|45635.9|45615.9|45660.5|45640.5|45660.5|45640.5|45633.4|45613.4|28
1715226000000|2024-05-09 03:40:00|45660.9|45640.9|45645.9|45625.9|45660.9|45640.9|45645.9|45625.9|21
1715226300000|2024-05-09 03:45:00|45643.8|45623.8|45650.9|45630.9|45653|45633|45641.3|45621.3|19
1715226600000|2024-05-09 03:50:00|45650.5|45630.5|45640.9|45620.9|45653|45633|45640.9|45620.9|39
1715226900000|2024-05-09 03:55:00|45638.8|45618.8|45638|45618|45640.9|45620.9|45635.9|45615.9|36
1715227200000|2024-05-09 04:00:00|45635.9|45615.9|45645.9|45625.9|45645.9|45625.9|45633.4|45613.4|31
1715227500000|2024-05-09 04:05:00|45643.9|45623.9|45650.9|45630.9|45650.9|45630.9|45641.4|45621.4|15
1715227800000|2024-05-09 04:10:00|45651|45631|45648.5|45628.5|45651|45631|45646|45626|23
1715228100000|2024-05-09 04:15:00|45646.4|45626.4|45651|45631|45653.5|45633.5|45646.4|45626.4|9
1715228400000|2024-05-09 04:20:00|45650.5|45630.5|45626.4|45606.4|45651|45631|45626|45606|81
1715228700000|2024-05-09 04:25:00|45624.3|45604.3|45626.4|45606.4|45626.4|45606.4|45616.8|45596.8|60
1715229000000|2024-05-09 04:30:00|45628.9|45608.9|45638.5|45618.5|45639.3|45619.3|45626.4|45606.4|26
1715229300000|2024-05-09 04:35:00|45636.4|45616.4|45636.4|45616.4|45641.4|45621.4|45636.4|45616.4|19
1715229600000|2024-05-09 04:40:00|45633.9|45613.9|45627.3|45607.3|45636.4|45616.4|45622.3|45602.3|51
1715229900000|2024-05-09 04:45:00|45626.8|45606.8|45606.4|45586.4|45626.8|45606.8|45606.4|45586.4|63
1715230200000|2024-05-09 04:50:00|45608.5|45588.5|45616.4|45596.4|45621.4|45601.4|45606.4|45586.4|49
1715230500000|2024-05-09 04:55:00|45618.5|45598.5|45610.6|45590.6|45618.9|45598.9|45608.5|45588.5|41
1715230800000|2024-05-09 05:00:00|45608.1|45588.1|45583.5|45563.5|45608.1|45588.1|45573.5|45553.5|153
1715231100000|2024-05-09 05:05:00|45581|45561|45591.5|45571.5|45591.5|45571.5|45576.5|45556.5|83
1715231400000|2024-05-09 05:10:00|45593.5|45573.5|45589|45569|45596.5|45576.5|45586.5|45566.5|29
1715231700000|2024-05-09 05:15:00|45586.5|45566.5|45604.4|45584.4|45615.6|45595.6|45586.5|45566.5|125
1715232000000|2024-05-09 05:20:00|45604|45584|45586.1|45566.1|45604|45584|45576.5|45556.5|67
1715232300000|2024-05-09 05:25:00|45584|45564|45583.2|45563.2|45585.2|45565.2|45561.1|45541.1|102
1715232600000|2024-05-09 05:30:00|45583.6|45563.6|45625.7|45605.7|45641.5|45621.5|45544.4|45524.4|309
1715232900000|2024-05-09 05:35:00|45627.7|45607.7|45571.1|45551.1|45638.6|45618.6|45561.5|45541.5|146
1715233200000|2024-05-09 05:40:00|45571.5|45551.5|45548.6|45528.6|45594.4|45574.4|45533.6|45513.6|198
1715233500000|2024-05-09 05:45:00|45546.5|45526.5|45541.1|45521.1|45591.5|45571.5|45536.5|45516.5|179
1715233800000|2024-05-09 05:50:00|45541.5|45521.5|45541.5|45521.5|45546.5|45526.5|45511.5|45491.5|178
1715234100000|2024-05-09 05:55:00|45543.6|45523.6|45546.1|45526.1|45548.2|45528.2|45521.5|45501.5|71
1715234400000|2024-05-09 06:00:00|45546.5|45526.5|45496.1|45476.1|45546.5|45526.5|45493.6|45473.6|181
1715234700000|2024-05-09 06:05:00|45498.6|45478.6|45511.1|45491.1|45526.6|45506.6|45484.1|45464.1|130
1715235000000|2024-05-09 06:10:00|45513.2|45493.2|45498.6|45478.6|45525.7|45505.7|45490.7|45470.7|127
1715235300000|2024-05-09 06:15:00|45498.2|45478.2|45483.7|45463.7|45507.8|45487.8|45473.2|45453.2|115
1715235600000|2024-05-09 06:20:00|45485.7|45465.7|45520.7|45500.7|45520.7|45500.7|45472.8|45452.8|195
1715235900000|2024-05-09 06:25:00|45523.2|45503.2|45533.3|45513.3|45533.3|45513.3|45507.8|45487.8|119
1715236200000|2024-05-09 06:30:00|45532.8|45512.8|45528.3|45508.3|45543.3|45523.3|45508.7|45488.7|194
1715236500000|2024-05-09 06:35:00|45526.2|45506.2|45508.7|45488.7|45540.8|45520.8|45508.7|45488.7|112
1715236800000|2024-05-09 06:40:00|45506.2|45486.2|45457.9|45437.9|45510.8|45490.8|45443.3|45423.3|185
1715237100000|2024-05-09 06:45:00|45455.8|45435.8|45460.8|45440.8|45480.8|45460.8|45450.8|45430.8|149
1715237400000|2024-05-09 06:50:00|45462.9|45442.9|45422.9|45402.9|45465.4|45445.4|45417.9|45397.9|245
1715237700000|2024-05-09 06:55:00|45424.9|45404.9|45403.3|45383.3|45433.3|45413.3|45393.7|45373.7|283
1715238000000|2024-05-09 07:00:00|45410.8|45390.8|45440.8|45420.8|45460.8|45440.8|45410.8|45390.8|278
1715238300000|2024-05-09 07:05:00|45438.3|45418.3|45457.9|45437.9|45475.8|45455.8|45430.8|45410.8|141
1715238600000|2024-05-09 07:10:00|45455.4|45435.4|45510|45490|45540|45520|45455.4|45435.4|340
1715238900000|2024-05-09 07:15:00|45505.4|45485.4|45492.1|45472.1|45510|45490|45462.9|45442.9|225
1715239200000|2024-05-09 07:20:00|45489.6|45469.6|45400.8|45380.8|45492.1|45472.1|45383.3|45363.3|225
1715239500000|2024-05-09 07:25:00|45405.8|45385.8|45428.3|45408.3|45432.9|45412.9|45385.8|45365.8|108
1715239800000|2024-05-09 07:30:00|45425.8|45405.8|45385.4|45365.4|45425.8|45405.8|45360.8|45340.8|277
1715240100000|2024-05-09 07:35:00|45385|45365|45348.8|45328.8|45385.4|45365.4|45342.9|45322.9|222
1715240400000|2024-05-09 07:40:00|45348.4|45328.4|45251.3|45231.3|45364.2|45344.2|45251.3|45231.3|576
1715240700000|2024-05-09 07:45:00|45250.9|45230.9|45268.8|45248.8|45311.7|45291.7|45224.6|45204.6|348
1715241000000|2024-05-09 07:50:00|45270.9|45250.9|45281.3|45261.3|45296.7|45276.7|45261.7|45241.7|114
1715241300000|2024-05-09 07:55:00|45281.7|45261.7|45261.7|45241.7|45290.9|45270.9|45259.7|45239.7|141
1715241600000|2024-05-09 08:00:00|45261.3|45241.3|45300.9|45280.9|45323.8|45303.8|45258.8|45238.8|259
1715241900000|2024-05-09 08:05:00|45308.8|45288.8|45350.9|45330.9|45358|45338|45308.8|45288.8|235
1715242200000|2024-05-09 08:10:00|45353.4|45333.4|45328.4|45308.4|45360.9|45340.9|45315.9|45295.9|271
1715242500000|2024-05-09 08:15:00|45330.5|45310.5|45323.8|45303.8|45348.4|45328.4|45310.9|45290.9|99
1715242800000|2024-05-09 08:20:00|45328.8|45308.8|45326.8|45306.8|45343|45323|45320.9|45300.9|75
1715243100000|2024-05-09 08:25:00|45324.3|45304.3|45271.4|45251.4|45324.3|45304.3|45239.3|45219.3|148
1715243400000|2024-05-09 08:30:00|45273.4|45253.4|45273.4|45253.4|45290.5|45270.5|45248.9|45228.9|99
1715243700000|2024-05-09 08:35:00|45273|45253|45295.1|45275.1|45298|45278|45258.9|45238.9|100
1715244000000|2024-05-09 08:40:00|45293|45273|45330.1|45310.1|45335.5|45315.5|45285.1|45265.1|173
1715244300000|2024-05-09 08:45:00|45332.2|45312.2|45310.1|45290.1|45350.1|45330.1|45307.6|45287.6|87
1715244600000|2024-05-09 08:50:00|45312.6|45292.6|45285.1|45265.1|45317.6|45297.6|45280.1|45260.1|84
1715244900000|2024-05-09 08:55:00|45282.6|45262.6|45330.1|45310.1|45330.1|45310.1|45258.1|45238.1|200
1715245200000|2024-05-09 09:00:00|45332.2|45312.2|45322.2|45302.2|45355.1|45335.1|45315.1|45295.1|139
1715245500000|2024-05-09 09:05:00|45324.3|45304.3|45343.1|45323.1|45367.6|45347.6|45324.3|45304.3|117
1715245800000|2024-05-09 09:10:00|45341|45321|45340.2|45320.2|45349.7|45329.7|45324.7|45304.7|105
1715246100000|2024-05-09 09:15:00|45338.1|45318.1|45310.2|45290.2|45338.1|45318.1|45303.1|45283.1|67
1715246400000|2024-05-09 09:20:00|45314.7|45294.7|45362.2|45342.2|45362.7|45342.7|45314.7|45294.7|61
1715246700000|2024-05-09 09:25:00|45360.2|45340.2|45360.2|45340.2|45372.2|45352.2|45350.2|45330.2|115
1715247000000|2024-05-09 09:30:00|45362.2|45342.2|45380.6|45360.6|45380.6|45360.6|45358.1|45338.1|66
1715247300000|2024-05-09 09:35:00|45381|45361|45388.1|45368.1|45405.2|45385.2|45373.5|45353.5|117
1715247600000|2024-05-09 09:40:00|45390.2|45370.2|45375.2|45355.2|45395.2|45375.2|45373.1|45353.1|51
1715247900000|2024-05-09 09:45:00|45377.3|45357.3|45348.1|45328.1|45380.6|45360.6|45343.6|45323.6|53
1715248200000|2024-05-09 09:50:00|45350.2|45330.2|45377.7|45357.7|45380.6|45360.6|45343.1|45323.1|95
1715248500000|2024-05-09 09:55:00|45375.6|45355.6|45305.2|45285.2|45375.6|45355.6|45302.7|45282.7|120
1715248800000|2024-05-09 10:00:00|45302.7|45282.7|45322.7|45302.7|45322.7|45302.7|45292.7|45272.7|60
1715249100000|2024-05-09 10:05:00|45324.8|45304.8|45350.2|45330.2|45365.2|45345.2|45324.8|45304.8|113
1715249400000|2024-05-09 10:10:00|45352.3|45332.3|45365.2|45345.2|45384.4|45364.4|45352.3|45332.3|72
1715249700000|2024-05-09 10:15:00|45362.7|45342.7|45387.3|45367.3|45389.8|45369.8|45362.3|45342.3|77
1715250000000|2024-05-09 10:20:00|45389.4|45369.4|45400.3|45380.3|45402.8|45382.8|45387.8|45367.8|82
1715250300000|2024-05-09 10:25:00|45397.8|45377.8|45402.8|45382.8|45415.3|45395.3|45395.3|45375.3|73
1715250600000|2024-05-09 10:30:00|45400.7|45380.7|45415.3|45395.3|45417.8|45397.8|45392.8|45372.8|115
1715250900000|2024-05-09 10:35:00|45413.2|45393.2|45392.8|45372.8|45413.2|45393.2|45370.7|45350.7|95
1715251200000|2024-05-09 10:40:00|45395.3|45375.3|45395.3|45375.3|45400.3|45380.3|45380.3|45360.3|128
1715251500000|2024-05-09 10:45:00|45397.4|45377.4|45377.8|45357.8|45400.3|45380.3|45372.8|45352.8|57
1715251800000|2024-05-09 10:50:00|45375.7|45355.7|45387.4|45367.4|45392.4|45372.4|45372.8|45352.8|36
1715252100000|2024-05-09 10:55:00|45389.9|45369.9|45352.8|45332.8|45390.3|45370.3|45350.7|45330.7|61
1715252400000|2024-05-09 11:00:00|45359.5|45339.5|45362.8|45342.8|45372.4|45352.4|45332.8|45312.8|163
1715252700000|2024-05-09 11:05:00|45365.3|45345.3|45328.7|45308.7|45367.8|45347.8|45323.7|45303.7|193
1715253000000|2024-05-09 11:10:00|45331.2|45311.2|45339.1|45319.1|45348.7|45328.7|45321.2|45301.2|125
1715253300000|2024-05-09 11:15:00|45338.7|45318.7|45318.7|45298.7|45338.7|45318.7|45316.2|45296.2|82
1715253600000|2024-05-09 11:20:00|45321.2|45301.2|45326.2|45306.2|45334.1|45314.1|45301.2|45281.2|62
1715253900000|2024-05-09 11:25:00|45328.7|45308.7|45318.3|45298.3|45348.7|45328.7|45316.2|45296.2|98
1715254200000|2024-05-09 11:30:00|45318.7|45298.7|45341.2|45321.2|45341.2|45321.2|45306.2|45286.2|154
1715254500000|2024-05-09 11:35:00|45343.3|45323.3|45321.2|45301.2|45348.7|45328.7|45316.2|45296.2|191
1715254800000|2024-05-09 11:40:00|45323.3|45303.3|45348.3|45328.3|45355.8|45335.8|45318.7|45298.7|79
1715255100000|2024-05-09 11:45:00|45346.2|45326.2|45411.3|45391.3|45420.4|45400.4|45336.2|45316.2|408
1715255400000|2024-05-09 11:50:00|45413.3|45393.3|45438.3|45418.3|45453.3|45433.3|45410.8|45390.8|351
1715255700000|2024-05-09 11:55:00|45440.4|45420.4|45427.9|45407.9|45445.8|45425.8|45415.4|45395.4|227
1715256000000|2024-05-09 12:00:00|45430|45410|45435|45415|45457|45437|45403.3|45383.3|424
1715256300000|2024-05-09 12:05:00|45430.8|45410.8|45430.4|45410.4|45449.1|45429.1|45417.5|45397.5|292
1715256600000|2024-05-09 12:10:00|45432.5|45412.5|45395.4|45375.4|45432.5|45412.5|45390.4|45370.4|268
1715256900000|2024-05-09 12:15:00|45392.5|45372.5|45408.4|45388.4|45417.5|45397.5|45372.5|45352.5|344
1715257200000|2024-05-09 12:20:00|45405.4|45385.4|45455|45435|45457.1|45437.1|45405.4|45385.4|304
1715257500000|2024-05-09 12:25:00|45452.9|45432.9|45422.5|45402.5|45460|45440|45400.4|45380.4|245
1715257800000|2024-05-09 12:30:00|45422.9|45402.9|45500|45480|45518.7|45498.7|45422.9|45402.9|883
1715258100000|2024-05-09 12:35:00|45493|45473|45541.7|45521.7|45553.3|45533.3|45464.6|45444.6|543
1715258400000|2024-05-09 12:40:00|45540.8|45520.8|45546.2|45526.2|45566.2|45546.2|45525.8|45505.8|532
1715258700000|2024-05-09 12:45:00|45548.3|45528.3|45508.3|45488.3|45548.3|45528.3|45473.3|45453.3|450
1715259000000|2024-05-09 12:50:00|45508.7|45488.7|45530.4|45510.4|45535.8|45515.8|45493.3|45473.3|239
1715259300000|2024-05-09 12:55:00|45528.3|45508.3|45515.8|45495.8|45528.3|45508.3|45468.3|45448.3|370
1715259600000|2024-05-09 13:00:00|45513.8|45493.8|45553.8|45533.8|45589.5|45569.5|45513.8|45493.8|1016
1715259900000|2024-05-09 13:05:00|45549.6|45529.6|45543.8|45523.8|45553.3|45533.3|45504.2|45484.2|657
1715260200000|2024-05-09 13:10:00|45541.7|45521.7|45434.2|45414.2|45543.8|45523.8|45409.6|45389.6|1086
1715260500000|2024-05-09 13:15:00|45436.7|45416.7|45404.7|45384.7|45436.7|45416.7|45377.6|45357.6|654
1715260800000|2024-05-09 13:20:00|45406.7|45386.7|45409.7|45389.7|45449.7|45429.7|45397.2|45377.2|421
1715261100000|2024-05-09 13:25:00|45409.2|45389.2|45464.2|45444.2|45476.7|45456.7|45399.7|45379.7|421
1715261400000|2024-05-09 13:30:00|45462.2|45442.2|45458.4|45438.4|45500.9|45480.9|45431.7|45411.7|583
1715261700000|2024-05-09 13:35:00|45458.8|45438.8|45449.7|45429.7|45480.9|45460.9|45419.2|45399.2|364
1715262000000|2024-05-09 13:40:00|45451.7|45431.7|45438.8|45418.8|45465.9|45445.9|45415.9|45395.9|314
1715262300000|2024-05-09 13:45:00|45440.9|45420.9|45499.3|45479.3|45510.9|45490.9|45428.8|45408.8|531
1715262600000|2024-05-09 13:50:00|45498.8|45478.8|45572.5|45552.5|45587.5|45567.5|45478.4|45458.4|858
1715262900000|2024-05-09 13:55:00|45573|45553|45611.2|45591.2|45611.2|45591.2|45560.5|45540.5|1034
1715263200000|2024-05-09 14:00:00|45613.7|45593.7|45667.3|45647.3|45682.7|45662.7|45601.2|45581.2|1727
1715263500000|2024-05-09 14:05:00|45669.4|45649.4|45714.7|45694.7|45717.6|45697.6|45667.3|45647.3|1728
1715263800000|2024-05-09 14:10:00|45717.2|45697.2|45786|45766|45793.9|45773.9|45698|45678|1984
1715264100000|2024-05-09 14:15:00|45790.6|45770.6|45799|45779|45804|45784|45757|45737|1704
1715264400000|2024-05-09 14:20:00|45801.1|45781.1|45823.2|45803.2|45834.8|45814.8|45799|45779|939
1715264700000|2024-05-09 14:25:00|45825.2|45805.2|45787.7|45767.7|45843.5|45823.5|45782.7|45762.7|540
1715265000000|2024-05-09 14:30:00|45788.2|45768.2|45747.7|45727.7|45801.9|45781.9|45723.6|45703.6|895
1715265300000|2024-05-09 14:35:00|45748.2|45728.2|45782.7|45762.7|45787.7|45767.7|45746.1|45726.1|550
1715265600000|2024-05-09 14:40:00|45782.3|45762.3|45721.9|45701.9|45804.8|45784.8|45716.9|45696.9|1357
1715265900000|2024-05-09 14:45:00|45724.4|45704.4|45649.1|45629.1|45748.9|45728.9|45630.4|45610.4|1046
1715266200000|2024-05-09 14:50:00|45651.6|45631.6|45640.5|45620.5|45691.1|45671.1|45638|45618|1091
1715266500000|2024-05-09 14:55:00|45640.9|45620.9|45644.3|45624.3|45661.4|45641.4|45620.9|45600.9|1109
1715266800000|2024-05-09 15:00:00|45646.4|45626.4|45689.3|45669.3|45704.3|45684.3|45619.7|45599.7|579
1715267100000|2024-05-09 15:05:00|45691.4|45671.4|45723.9|45703.9|45729.3|45709.3|45687.2|45667.2|356
1715267400000|2024-05-09 15:10:00|45721.8|45701.8|45703.4|45683.4|45748.4|45728.4|45701.4|45681.4|301
1715267700000|2024-05-09 15:15:00|45705.5|45685.5|45715.5|45695.5|45747.6|45727.6|45703.4|45683.4|425
1715268000000|2024-05-09 15:20:00|45717.6|45697.6|45678.5|45658.5|45738|45718|45676.4|45656.4|279
1715268300000|2024-05-09 15:25:00|45676.4|45656.4|45674.3|45654.3|45710.5|45690.5|45672.3|45652.3|414
1715268600000|2024-05-09 15:30:00|45674.8|45654.8|45683.9|45663.9|45696|45676|45654.3|45634.3|372
1715268900000|2024-05-09 15:35:00|45686.4|45666.4|45696|45676|45715.5|45695.5|45686.4|45666.4|273
1715269200000|2024-05-09 15:40:00|45696.4|45676.4|45698|45678|45713|45693|45693|45673|379
1715269500000|2024-05-09 15:45:00|45698.5|45678.5|45735.5|45715.5|45737.2|45717.2|45698.5|45678.5|460
1715269800000|2024-05-09 15:50:00|45737.6|45717.6|45697.2|45677.2|45753|45733|45685.5|45665.5|524
1715270100000|2024-05-09 15:55:00|45696.7|45676.7|45767.2|45747.2|45775.5|45755.5|45694.7|45674.7|358
1715270400000|2024-05-09 16:00:00|45769.2|45749.2|45793|45773|45799.7|45779.7|45764.7|45744.7|349
1715270700000|2024-05-09 16:05:00|45793.5|45773.5|45791.4|45771.4|45801|45781|45783|45763|250
1715271000000|2024-05-09 16:10:00|45789.4|45769.4|45757.7|45737.7|45807.6|45787.6|45753.2|45733.2|514
1715271300000|2024-05-09 16:15:00|45759.8|45739.8|45807.6|45787.6|45814.2|45794.2|45759.8|45739.8|413
1715271600000|2024-05-09 16:20:00|45807.2|45787.2|45797.2|45777.2|45819.7|45799.7|45794.7|45774.7|258
1715271900000|2024-05-09 16:25:00|45792.6|45772.6|45819.7|45799.7|45826.7|45806.7|45792.2|45772.2|207
1715272200000|2024-05-09 16:30:00|45817.2|45797.2|45809.7|45789.7|45819.7|45799.7|45794.7|45774.7|196
1715272500000|2024-05-09 16:35:00|45810.1|45790.1|45834.2|45814.2|45839.7|45819.7|45809.7|45789.7|275
1715272800000|2024-05-09 16:40:00|45834.7|45814.7|45846.3|45826.3|45861.3|45841.3|45834.7|45814.7|767
1715273100000|2024-05-09 16:45:00|45850.4|45830.4|45840.9|45820.9|45851.3|45831.3|45816.3|45796.3|387
1715273400000|2024-05-09 16:50:00|45841.3|45821.3|45841.8|45821.8|45856.3|45836.3|45833.8|45813.8|344
1715273700000|2024-05-09 16:55:00|45839.3|45819.3|45861.8|45841.8|45873.8|45853.8|45826.3|45806.3|1495
1715274000000|2024-05-09 17:00:00|45866.3|45846.3|45921.3|45901.3|45936|45916|45866.3|45846.3|582
1715274300000|2024-05-09 17:05:00|45919.3|45899.3|45889.7|45869.7|45921.3|45901.3|45886.8|45866.8|355
1715274600000|2024-05-09 17:10:00|45887.2|45867.2|45903.8|45883.8|45906.8|45886.8|45887.2|45867.2|149
1715274900000|2024-05-09 17:15:00|45905.9|45885.9|45906.8|45886.8|45918.4|45898.4|45901.3|45881.3|201
1715275200000|2024-05-09 17:20:00|45908.4|45888.4|45905.9|45885.9|45915.4|45895.4|45901.3|45881.3|135
1715275500000|2024-05-09 17:25:00|45906.3|45886.3|45928.4|45908.4|45930.5|45910.5|45905.9|45885.9|260
1715275800000|2024-05-09 17:30:00|45925.9|45905.9|45913|45893|45925.9|45905.9|45908.4|45888.4|164
1715276100000|2024-05-09 17:35:00|45910.9|45890.9|45925.9|45905.9|45930|45910|45901.3|45881.3|132
1715276400000|2024-05-09 17:40:00|45925.5|45905.5|45948.7|45928.7|45948.7|45928.7|45925|45905|184
1715276700000|2024-05-09 17:45:00|45946.6|45926.6|45952.4|45932.4|45955.3|45935.3|45936.6|45916.6|344
1715277000000|2024-05-09 17:50:00|45952.8|45932.8|45948.3|45928.3|45956.9|45936.9|45943.7|45923.7|313
1715277300000|2024-05-09 17:55:00|45950.8|45930.8|45961.2|45941.2|45968.3|45948.3|45950.8|45930.8|228
1715277600000|2024-05-09 18:00:00|45958.7|45938.7|45963.3|45943.3|45971.2|45951.2|45956.2|45936.2|203
1715277900000|2024-05-09 18:05:00|45965.3|45945.3|45966.2|45946.2|45973.3|45953.3|45963.3|45943.3|119
1715278200000|2024-05-09 18:10:00|45964.1|45944.1|45965.8|45945.8|45967.8|45947.8|45956.2|45936.2|58
1715278500000|2024-05-09 18:15:00|45963.7|45943.7|45994.1|45974.1|45994.1|45974.1|45963.7|45943.7|124
1715278800000|2024-05-09 18:20:00|45998.3|45978.3|45999.1|45979.1|46035.8|46015.8|45989.6|45969.6|691
1715279100000|2024-05-09 18:25:00|46001.2|45981.2|46002.1|45982.1|46005|45985|45987.1|45967.1|249
1715279400000|2024-05-09 18:30:00|45998|45978|45983|45963|46000.5|45980.5|45983|45963|118
1715279700000|2024-05-09 18:35:00|45982.5|45962.5|45988|45968|45992.5|45972.5|45980|45960|57
1715280000000|2024-05-09 18:40:00|45990.9|45970.9|45990.9|45970.9|46000.9|45980.9|45988|45968|80
1715280300000|2024-05-09 18:45:00|45993|45973|46005.9|45985.9|46008|45988|45993|45973|34
1715280600000|2024-05-09 18:50:00|46005.5|45985.5|46005.9|45985.9|46005.9|45985.9|46000.5|45980.5|116
1715280900000|2024-05-09 18:55:00|46008.4|45988.4|46020.9|46000.9|46022.6|46002.6|46008.4|45988.4|71
1715281200000|2024-05-09 19:00:00|46018.9|45998.9|46015.5|45995.5|46023.4|46003.4|46015.5|45995.5|37
1715281500000|2024-05-09 19:05:00|46015.1|45995.1|46005.5|45985.5|46015.5|45995.5|46005.5|45985.5|46
1715281800000|2024-05-09 19:10:00|46005.9|45985.9|46010.5|45990.5|46010.9|45990.9|46005.5|45985.5|47
1715282100000|2024-05-09 19:15:00|46008|45988|45991.8|45971.8|46010.5|45990.5|45988.9|45968.9|120
1715282400000|2024-05-09 19:20:00|45993.9|45973.9|46001|45981|46001|45981|45988.9|45968.9|75
1715282700000|2024-05-09 19:25:00|45998.9|45978.9|45996.4|45976.4|46001.8|45981.8|45996.4|45976.4|42
1715283000000|2024-05-09 19:30:00|45996|45976|46001|45981|46005.5|45985.5|45996|45976|56
1715283300000|2024-05-09 19:35:00|45998.5|45978.5|46015.5|45995.5|46017.6|45997.6|45996.4|45976.4|148
1715283600000|2024-05-09 19:40:00|46015.1|45995.1|46015.1|45995.1|46015.1|45995.1|46006|45986|132
1715283900000|2024-05-09 19:45:00|46010.1|45990.1|46010.1|45990.1|46014.6|45994.6|46005.5|45985.5|49
1715284200000|2024-05-09 19:50:00|46009.6|45989.6|46012.6|45992.6|46015.1|45995.1|46005.1|45985.1|149
1715284500000|2024-05-09 19:55:00|46015.1|45995.1|46015.1|45995.1|46019.6|45999.6|46015.1|45995.1|58
1715284800000|2024-05-09 20:00:00|46019.2|45999.2|46025.1|46005.1|46029.6|46009.6|46015.1|45995.1|82
1715285100000|2024-05-09 20:05:00|46024.6|46004.6|46019.2|45999.2|46025.1|46005.1|46019.2|45999.2|29
1715285400000|2024-05-09 20:10:00|46019.6|45999.6|46025.1|46005.1|46025.1|46005.1|46019.6|45999.6|45
1715285700000|2024-05-09 20:15:00|46020.1|46000.1|46025.1|46005.1|46025.1|46005.1|46020.1|46000.1|19
1715286000000|2024-05-09 20:20:00|46024.6|46004.6|46022.1|46002.1|46025.1|46005.1|46020.1|46000.1|27
1715286300000|2024-05-09 20:25:00|46020.1|46000.1|46020.1|46000.1|46025.1|46005.1|46020.1|46000.1|11
1715286600000|2024-05-09 20:30:00|46020.5|46000.5|46030.1|46010.1|46032.2|46012.2|46020.5|46000.5|84
1715286900000|2024-05-09 20:35:00|46034.2|46014.2|46034.2|46014.2|46039.7|46019.7|46032.2|46012.2|41
1715287200000|2024-05-09 20:40:00|46036.3|46016.3|46031.7|46011.7|46036.3|46016.3|46031.7|46011.7|25
1715287500000|2024-05-09 20:45:00|46029.7|46009.7|46048.3|46028.3|46050.4|46030.4|46029.2|46009.2|66
1715287800000|2024-05-09 20:50:00|46049.2|46029.2|46049.2|46029.2|46049.2|46029.2|46046.3|46026.3|35
1715288100000|2024-05-09 20:55:00|||||||||23
1715292000000|2024-05-09 22:00:00|46038.5|46018.5|46014.2|45994.2|46038.5|46018.5|45991.3|45971.3|130
1715292300000|2024-05-09 22:05:00|46019.2|45999.2|46026.7|46006.7|46029.2|46009.2|46019.2|45999.2|39
1715292600000|2024-05-09 22:10:00|46026.3|46006.3|46026.3|46006.3|46027.2|46007.2|46026.3|46006.3|51
1715292900000|2024-05-09 22:15:00|46026.7|46006.7|46029.3|46009.3|46033.8|46013.8|46026.7|46006.7|80
1715293200000|2024-05-09 22:20:00|46033.4|46013.4|46030.9|46010.9|46037.9|46017.9|46028.4|46008.4|35
1715293500000|2024-05-09 22:25:00|46032.9|46012.9|46033.4|46013.4|46033.4|46013.4|46028.4|46008.4|28
1715293800000|2024-05-09 22:30:00|46032.9|46012.9|46034.3|46014.3|46037.9|46017.9|46030.9|46010.9|29
1715294100000|2024-05-09 22:35:00|46031.3|46011.3|46033.4|46013.4|46033.8|46013.8|46031.3|46011.3|6
1715294400000|2024-05-09 22:40:00|46033.8|46013.8|46033.8|46013.8|46036.3|46016.3|46033.8|46013.8|16
1715294700000|2024-05-09 22:45:00|46036.3|46016.3|46036.3|46016.3|46038.4|46018.4|46033.4|46013.4|21
1715295000000|2024-05-09 22:50:00|46033.8|46013.8|46038.4|46018.4|46038.4|46018.4|46033.8|46013.8|7
1715295300000|2024-05-09 22:55:00|46036.3|46016.3|46032.2|46012.2|46038.8|46018.8|46032.2|46012.2|19
1715295600000|2024-05-09 23:00:00|46034.3|46014.3|46034.7|46014.7|46038.4|46018.4|46029.7|46009.7|62
1715295900000|2024-05-09 23:05:00|46038.8|46018.8|46034.7|46014.7|46039.7|46019.7|46034.7|46014.7|13
1715296200000|2024-05-09 23:10:00|46037.2|46017.2|46031.8|46011.8|46037.2|46017.2|46031.8|46011.8|11
1715296500000|2024-05-09 23:15:00|46029.3|46009.3|46029.3|46009.3|46034.3|46014.3|46029.3|46009.3|29
1715296800000|2024-05-09 23:20:00|46031.8|46011.8|46034.3|46014.3|46034.3|46014.3|46029.3|46009.3|21
1715297100000|2024-05-09 23:25:00|46036.8|46016.8|46034.3|46014.3|46039.3|46019.3|46032.2|46012.2|22
1715297400000|2024-05-09 23:30:00|46033.8|46013.8|46029.3|46009.3|46033.8|46013.8|46029.3|46009.3|16
1715297700000|2024-05-09 23:35:00|||||||||7
1715298000000|2024-05-09 23:40:00|46028.8|46008.8|46033.4|46013.4|46033.4|46013.4|46028.8|46008.8|22
1715298300000|2024-05-09 23:45:00|46031.3|46011.3|46029.3|46009.3|46033.4|46013.4|46029.3|46009.3|33
1715298600000|2024-05-09 23:50:00|46028.8|46008.8|46033.4|46013.4|46033.4|46013.4|46028.8|46008.8|17
1715298900000|2024-05-09 23:55:00|46033.8|46013.8|46033.8|46013.8|46041.3|46021.3|46029.3|46009.3|47
1715299200000|2024-05-10 00:00:00|46034.3|46014.3|46034.3|46014.3|46057.2|46037.2|46031.3|46011.3|194
1715299500000|2024-05-10 00:05:00|46030.2|46010.2|46071.3|46051.3|46071.3|46051.3|46029.3|46009.3|153
1715299800000|2024-05-10 00:10:00|46070.9|46050.9|46082.3|46062.3|46084.3|46064.3|46068.8|46048.8|205
1715300100000|2024-05-10 00:15:00|46079.8|46059.8|46094.3|46074.3|46109.3|46089.3|46079.3|46059.3|179
1715300400000|2024-05-10 00:20:00|46093.8|46073.8|46074.3|46054.3|46094.3|46074.3|46072.3|46052.3|70
1715300700000|2024-05-10 00:25:00|46072.3|46052.3|46057.3|46037.3|46074.3|46054.3|46054.8|46034.8|58
1715301000000|2024-05-10 00:30:00|46055.2|46035.2|46054.3|46034.3|46067.3|46047.3|46044.3|46024.3|62
1715301300000|2024-05-10 00:35:00|46053.9|46033.9|46049.8|46029.8|46054.3|46034.3|46042.7|46022.7|42
1715301600000|2024-05-10 00:40:00|46050.2|46030.2|46063.9|46043.9|46067.3|46047.3|46050.2|46030.2|65
1715301900000|2024-05-10 00:45:00|46061.8|46041.8|46033.4|46013.4|46066.8|46046.8|46029.8|46009.8|76
1715302200000|2024-05-10 00:50:00|46031.4|46011.4|46035.9|46015.9|46050.9|46030.9|46028.9|46008.9|101
1715302500000|2024-05-10 00:55:00|46038|46018|46029.5|46009.5|46049.1|46029.1|46028|46008|186
1715302800000|2024-05-10 01:00:00|46027.5|46007.5|46093.6|46073.6|46152.5|46132.5|46027.5|46007.5|1061
1715303100000|2024-05-10 01:05:00|46094.1|46074.1|46118|46098|46136.8|46116.8|46093.6|46073.6|395
1715303400000|2024-05-10 01:10:00|46120|46100|46153.9|46133.9|46154.3|46134.3|46085|46065|705
1715303700000|2024-05-10 01:15:00|46154.3|46134.3|46148.4|46128.4|46188.9|46168.9|46121.4|46101.4|732
1715304000000|2024-05-10 01:20:00|46148.9|46128.9|46279.8|46259.8|46293.2|46273.2|46138.4|46118.4|663
1715304300000|2024-05-10 01:25:00|46277.7|46257.7|46267.7|46247.7|46297.7|46277.7|46250.7|46230.7|457
1715304600000|2024-05-10 01:30:00|46270.2|46250.2|46257|46237|46321.1|46301.1|46249.5|46229.5|564
1715304900000|2024-05-10 01:35:00|46261.1|46241.1|46271.1|46251.1|46289.1|46269.1|46231.1|46211.1|385
1715305200000|2024-05-10 01:40:00|46273.2|46253.2|46248.6|46228.6|46275.7|46255.7|46238.2|46218.2|268
1715305500000|2024-05-10 01:45:00|46250.7|46230.7|46283.2|46263.2|46286.6|46266.6|46229.5|46209.5|249
1715305800000|2024-05-10 01:50:00|46280.7|46260.7|46217.5|46197.5|46280.7|46260.7|46207.5|46187.5|475
1715306100000|2024-05-10 01:55:00|46220|46200|46192.9|46172.9|46243.4|46223.4|46183.4|46163.4|323
1715306400000|2024-05-10 02:00:00|46190.4|46170.4|46200.9|46180.9|46200.9|46180.9|46153.4|46133.4|521
1715306700000|2024-05-10 02:05:00|46198.8|46178.8|46203.8|46183.8|46223.4|46203.4|46163.1|46143.1|380
1715307000000|2024-05-10 02:10:00|46205.9|46185.9|46195.9|46175.9|46213.8|46193.8|46137.7|46117.7|338
1715307300000|2024-05-10 02:15:00|46196.3|46176.3|46163.4|46143.4|46196.3|46176.3|46156.3|46136.3|187
1715307600000|2024-05-10 02:20:00|46163.8|46143.8|46172.9|46152.9|46180.4|46160.4|46153.4|46133.4|197
1715307900000|2024-05-10 02:25:00|46172.5|46152.5|46200.2|46180.2|46207.2|46187.2|46170|46150|131
1715308200000|2024-05-10 02:30:00|46202.2|46182.2|46137.4|46117.4|46202.2|46182.2|46134.9|46114.9|279
1715308500000|2024-05-10 02:35:00|46139.5|46119.5|46130.8|46110.8|46143.3|46123.3|46109.9|46089.9|189
1715308800000|2024-05-10 02:40:00|46133.3|46113.3|46138.3|46118.3|46157.4|46137.4|46125.4|46105.4|139
1715309100000|2024-05-10 02:45:00|46140.4|46120.4|46152.9|46132.9|46164.5|46144.5|46135.4|46115.4|115
1715309400000|2024-05-10 02:50:00|46152.4|46132.4|46170.6|46150.6|46176.5|46156.5|46137|46117|163
1715309700000|2024-05-10 02:55:00|46172.6|46152.6|46142.8|46122.8|46175.6|46155.6|46132.8|46112.8|277
1715310000000|2024-05-10 03:00:00|46145.3|46125.3|46192.3|46172.3|46197.3|46177.3|46135.3|46115.3|296
1715310300000|2024-05-10 03:05:00|46194.8|46174.8|46180.7|46160.7|46211|46191|46170.7|46150.7|333
1715310600000|2024-05-10 03:10:00|46182.7|46162.7|46189.1|46169.1|46189.1|46169.1|46166.9|46146.9|342
1715310900000|2024-05-10 03:15:00|46189.6|46169.6|46183.9|46163.9|46196.4|46176.4|46165.1|46145.1|316
1715311200000|2024-05-10 03:20:00|46186|46166|46200.5|46180.5|46226|46206|46185.5|46165.5|166
1715311500000|2024-05-10 03:25:00|46201|46181|46226.6|46206.6|46239.1|46219.1|46200.5|46180.5|172
1715311800000|2024-05-10 03:30:00|46228.7|46208.7|46256.6|46236.6|46259.1|46239.1|46228.7|46208.7|112
1715312100000|2024-05-10 03:35:00|46261.6|46241.6|46279.1|46259.1|46281.6|46261.6|46254.1|46234.1|100
1715312400000|2024-05-10 03:40:00|46281.6|46261.6|46268.2|46248.2|46294.1|46274.1|46263.2|46243.2|142
1715312700000|2024-05-10 03:45:00|46270.2|46250.2|46284.1|46264.1|46288.2|46268.2|46268.2|46248.2|52
1715313000000|2024-05-10 03:50:00|46281.1|46261.1|46265|46245|46281.1|46261.1|46257.5|46237.5|74
1715313300000|2024-05-10 03:55:00|46269.1|46249.1|46255|46235|46270|46250|46242|46222|50
1715313600000|2024-05-10 04:00:00|46257|46237|46247.9|46227.9|46265.2|46245.2|46247.9|46227.9|90
1715313900000|2024-05-10 04:05:00|46248.4|46228.4|46223.7|46203.7|46250.4|46230.4|46223.7|46203.7|134
1715314200000|2024-05-10 04:10:00|46225.7|46205.7|46242.7|46222.7|46248.7|46228.7|46223.7|46203.7|59
1715314500000|2024-05-10 04:15:00|46240.7|46220.7|46223.6|46203.6|46242.7|46222.7|46220.7|46200.7|44
1715314800000|2024-05-10 04:20:00|46224.6|46204.6|46236.1|46216.1|46243.2|46223.2|46224.6|46204.6|32
1715315100000|2024-05-10 04:25:00|46238.6|46218.6|46245.7|46225.7|46246.1|46226.1|46231.6|46211.6|55
1715315400000|2024-05-10 04:30:00|46248.6|46228.6|46271.6|46251.6|46271.6|46251.6|46248.6|46228.6|40
1715315700000|2024-05-10 04:35:00|46272.1|46252.1|46289.5|46269.5|46294.5|46274.5|46272.1|46252.1|70
1715316000000|2024-05-10 04:40:00|46289.1|46269.1|46281.4|46261.4|46290|46270|46278|46258|67
1715316300000|2024-05-10 04:45:00|46283.4|46263.4|46297.1|46277.1|46300.1|46280.1|46283.4|46263.4|205
1715316600000|2024-05-10 04:50:00|46297.6|46277.6|46286.9|46266.9|46297.6|46277.6|46272.8|46252.8|142
1715316900000|2024-05-10 04:55:00|46282.8|46262.8|46255.1|46235.1|46286.9|46266.9|46255.1|46235.1|313
1715317200000|2024-05-10 05:00:00|46257.2|46237.2|46324.7|46304.7|46324.7|46304.7|46255.1|46235.1|232
1715317500000|2024-05-10 05:05:00|46326.7|46306.7|46349.6|46329.6|46355|46335|46322.2|46302.2|380
1715317800000|2024-05-10 05:10:00|46352.1|46332.1|46385|46365|46389.6|46369.6|46334.6|46314.6|288
1715318100000|2024-05-10 05:15:00|46383|46363|46376.6|46356.6|46398.2|46378.2|46361|46341|248
1715318400000|2024-05-10 05:20:00|46378.7|46358.7|46406.8|46386.8|46408.2|46388.2|46376.2|46356.2|152
1715318700000|2024-05-10 05:25:00|46411.8|46391.8|46469.5|46449.5|46493.6|46473.6|46411.8|46391.8|502
1715319000000|2024-05-10 05:30:00|46471.5|46451.5|46481.3|46461.3|46525.6|46505.6|46450.6|46430.6|861
1715319300000|2024-05-10 05:35:00|46481.7|46461.7|46489.5|46469.5|46499.9|46479.9|46454|46434|479
1715319600000|2024-05-10 05:40:00|46487.4|46467.4|46477.4|46457.4|46529.5|46509.5|46474.9|46454.9|517
1715319900000|2024-05-10 05:45:00|46479.5|46459.5|46482.9|46462.9|46517.9|46497.9|46465.4|46445.4|283
1715320200000|2024-05-10 05:50:00|46485.4|46465.4|46509.5|46489.5|46524.5|46504.5|46482.9|46462.9|252
1715320500000|2024-05-10 05:55:00|46511.5|46491.5|46514.5|46494.5|46524.5|46504.5|46499.5|46479.5|164
1715320800000|2024-05-10 06:00:00|46510.4|46490.4|46518.5|46498.5|46551.5|46531.5|46477|46457|640
1715321100000|2024-05-10 06:05:00|46516.5|46496.5|46589.8|46569.8|46592.8|46572.8|46516|46496|527
1715321400000|2024-05-10 06:10:00|46589.4|46569.4|46619.3|46599.3|46653.4|46633.4|46582.8|46562.8|590
1715321700000|2024-05-10 06:15:00|46618.9|46598.9|46621.8|46601.8|46644.3|46624.3|46614.8|46594.8|244
1715322000000|2024-05-10 06:20:00|46623.9|46603.9|46677|46657|46679|46659|46623.9|46603.9|555
1715322300000|2024-05-10 06:25:00|46682|46662|46720.9|46700.9|46720.9|46700.9|46654.8|46634.8|584
1715322600000|2024-05-10 06:30:00|46722.9|46702.9|46701.4|46681.4|46748.9|46728.9|46696.8|46676.8|712
1715322900000|2024-05-10 06:35:00|46703.9|46683.9|46716.3|46696.3|46741.3|46721.3|46693.9|46673.9|548
1715323200000|2024-05-10 06:40:00|46713.8|46693.8|46766.1|46746.1|46775.6|46755.6|46713.8|46693.8|622
1715323500000|2024-05-10 06:45:00|46764|46744|46726.5|46706.5|46785.1|46765.1|46716|46696|519
1715323800000|2024-05-10 06:50:00|46728.5|46708.5|46749.9|46729.9|46749.9|46729.9|46713.5|46693.5|537
1715324100000|2024-05-10 06:55:00|46747.9|46727.9|46732.9|46712.9|46754.9|46734.9|46722.9|46702.9|460
1715324400000|2024-05-10 07:00:00|46734.9|46714.9|46856.5|46836.5|46861|46841|46734.9|46714.9|600
1715324700000|2024-05-10 07:05:00|46857|46837|46861|46841|46891|46871|46834.4|46814.4|473
1715325000000|2024-05-10 07:10:00|46866|46846|46875.1|46855.1|46913.7|46893.7|46861.9|46841.9|490
1715325300000|2024-05-10 07:15:00|46877.1|46857.1|46837.9|46817.9|46895.1|46875.1|46824.9|46804.9|451
1715325600000|2024-05-10 07:20:00|46835.8|46815.8|46888.8|46868.8|46888.8|46868.8|46823.8|46803.8|338
1715325900000|2024-05-10 07:25:00|46890.8|46870.8|46956.9|46936.9|47008.5|46988.5|46888.8|46868.8|1097
1715326200000|2024-05-10 07:30:00|46956.4|46936.4|47050|47030|47050|47030|46928.9|46908.9|596
1715326500000|2024-05-10 07:35:00|47055|47035|47088.7|47068.7|47116.7|47096.7|47042.1|47022.1|1483
1715326800000|2024-05-10 07:40:00|47090.7|47070.7|47095.7|47075.7|47096.2|47076.2|47025.7|47005.7|692
1715327100000|2024-05-10 07:45:00|47090.7|47070.7|47086|47066|47112|47092|47059.3|47039.3|486
1715327400000|2024-05-10 07:50:00|47084|47064|47142.8|47122.8|47148.4|47128.4|47068.5|47048.5|977
1715327700000|2024-05-10 07:55:00|47147.3|47127.3|47059.1|47039.1|47178.2|47158.2|47051.1|47031.1|1035
1715328000000|2024-05-10 08:00:00|47061.6|47041.6|47126.6|47106.6|47127.1|47107.1|47007.1|46987.1|838
1715328300000|2024-05-10 08:05:00|47126.1|47106.1|47118.9|47098.9|47157.5|47137.5|47062.5|47042.5|800
1715328600000|2024-05-10 08:10:00|47119.4|47099.4|47202.3|47182.3|47231.4|47211.4|47109.4|47089.4|863
1715328900000|2024-05-10 08:15:00|47199.8|47179.8|47161.1|47141.1|47206.9|47186.9|47140|47120|513
1715329200000|2024-05-10 08:20:00|47163.1|47143.1|47143.1|47123.1|47192.6|47172.6|47129|47109|570
1715329500000|2024-05-10 08:25:00|47143.6|47123.6|47144.9|47124.9|47203.1|47183.1|47134.9|47114.9|461
1715329800000|2024-05-10 08:30:00|47147.9|47127.9|47219.9|47199.9|47237|47217|47134.9|47114.9|789
1715330100000|2024-05-10 08:35:00|47222.4|47202.4|47202|47182|47222.4|47202.4|47172.4|47152.4|303
1715330400000|2024-05-10 08:40:00|47199.9|47179.9|47179.9|47159.9|47199.9|47179.9|47162.9|47142.9|216
1715330700000|2024-05-10 08:45:00|47184.9|47164.9|47189.9|47169.9|47219|47199|47179.9|47159.9|378
1715331000000|2024-05-10 08:50:00|47192.4|47172.4|47274|47254|47274|47254|47186.9|47166.9|615
1715331300000|2024-05-10 08:55:00|47276|47256|47369.3|47349.3|47374.8|47354.8|47263.5|47243.5|1055
1715331600000|2024-05-10 09:00:00|47371.3|47351.3|47334.3|47314.3|47373.8|47353.8|47323.3|47303.3|495
1715331900000|2024-05-10 09:05:00|47333.8|47313.8|47348.3|47328.3|47380.4|47360.4|47320.8|47300.8|319
1715332200000|2024-05-10 09:10:00|47345.4|47325.4|47400.5|47380.5|47421.4|47401.4|47345.4|47325.4|696
1715332500000|2024-05-10 09:15:00|47403|47383|47360|47340|47414.6|47394.6|47329.6|47309.6|411
1715332800000|2024-05-10 09:20:00|47362.1|47342.1|47315|47295|47362.1|47342.1|47313.1|47293.1|489
1715333100000|2024-05-10 09:25:00|47314.5|47294.5|47241.4|47221.4|47314.5|47294.5|47233.4|47213.4|615
1715333400000|2024-05-10 09:30:00|47243.4|47223.4|47235.9|47215.9|47270.5|47250.5|47228.4|47208.4|450
1715333700000|2024-05-10 09:35:00|47238|47218|47211.2|47191.2|47241.4|47221.4|47203.3|47183.3|524
1715334000000|2024-05-10 09:40:00|47209.2|47189.2|47133.7|47113.7|47220.3|47200.3|47133.7|47113.7|664
1715334300000|2024-05-10 09:45:00|47132.8|47112.8|47098.7|47078.7|47149.3|47129.3|47098.7|47078.7|559
1715334600000|2024-05-10 09:50:00|47103.2|47083.2|47133.2|47113.2|47143.2|47123.2|47076.2|47056.2|833
1715334900000|2024-05-10 09:55:00|47137.3|47117.3|47103.2|47083.2|47153.2|47133.2|47103.2|47083.2|266
1715335200000|2024-05-10 10:00:00|47100.7|47080.7|47165.9|47145.9|47167.9|47147.9|47076.2|47056.2|480
1715335500000|2024-05-10 10:05:00|47168.4|47148.4|47134.3|47114.3|47171.3|47151.3|47101.8|47081.8|282
1715335800000|2024-05-10 10:10:00|47136.8|47116.8|47176.3|47156.3|47181.3|47161.3|47132.3|47112.3|404
1715336100000|2024-05-10 10:15:00|47172.3|47152.3|47163.8|47143.8|47180.8|47160.8|47151.3|47131.3|287
1715336400000|2024-05-10 10:20:00|47166.3|47146.3|47174.3|47154.3|47181.3|47161.3|47158.2|47138.2|319
1715336700000|2024-05-10 10:25:00|47172.2|47152.2|47150.2|47130.2|47191.3|47171.3|47122.7|47102.7|336
1715337000000|2024-05-10 10:30:00|47153.2|47133.2|47124.1|47104.1|47195.2|47175.2|47124.1|47104.1|425
1715337300000|2024-05-10 10:35:00|47122.1|47102.1|47049.4|47029.4|47122.1|47102.1|47039.9|47019.9|686
1715337600000|2024-05-10 10:40:00|47054.4|47034.4|47050.8|47030.8|47062.8|47042.8|47011.8|46991.8|416
1715337900000|2024-05-10 10:45:00|47048.8|47028.8|46998.8|46978.8|47048.8|47028.8|46959.2|46939.2|676
1715338200000|2024-05-10 10:50:00|47000.8|46980.8|46998.8|46978.8|47027.8|47007.8|46994.7|46974.7|367
1715338500000|2024-05-10 10:55:00|46998.3|46978.3|46940.3|46920.3|46998.8|46978.8|46916.7|46896.7|407
1715338800000|2024-05-10 11:00:00|46937.8|46917.8|46831.3|46811.3|46960.8|46940.8|46825.2|46805.2|1145
1715339100000|2024-05-10 11:05:00|46829.3|46809.3|46869.9|46849.9|46912.4|46892.4|46818.2|46798.2|605
1715339400000|2024-05-10 11:10:00|46867.4|46847.4|46840.6|46820.6|46869.9|46849.9|46827|46807|772
1715339700000|2024-05-10 11:15:00|46841.1|46821.1|46875.1|46855.1|46876.6|46856.6|46829.2|46809.2|230
1715340000000|2024-05-10 11:20:00|46833.7|46813.7|46806.5|46786.5|46890.6|46870.6|46799.5|46779.5|727
1715340300000|2024-05-10 11:25:00|46804|46784|46832|46812|46837|46817|46729.4|46709.4|923
1715340600000|2024-05-10 11:30:00|46834|46814|46892.6|46872.6|46944.6|46924.6|46834|46814|818
1715340900000|2024-05-10 11:35:00|46890.6|46870.6|46886.5|46866.5|46945.6|46925.6|46849.5|46829.5|690
1715341200000|2024-05-10 11:40:00|46884.5|46864.5|46923.4|46903.4|46927.5|46907.5|46877.5|46857.5|162
1715341500000|2024-05-10 11:45:00|46921.4|46901.4|46905.3|46885.3|46939.3|46919.3|46893.3|46873.3|226
1715341800000|2024-05-10 11:50:00|46907.3|46887.3|46785.6|46765.6|46908.3|46888.3|46773.6|46753.6|415
1715342100000|2024-05-10 11:55:00|46786.1|46766.1|46758.3|46738.3|46801.1|46781.1|46738|46718|540
1715342400000|2024-05-10 12:00:00|46760.8|46740.8|46733.2|46713.2|46791.9|46771.9|46711.6|46691.6|1032
1715342700000|2024-05-10 12:05:00|46730.7|46710.7|46798.2|46778.2|46798.6|46778.6|46730.7|46710.7|446
1715343000000|2024-05-10 12:10:00|46809.7|46789.7|46727.7|46707.7|46835.2|46815.2|46727.7|46707.7|809
1715343300000|2024-05-10 12:15:00|46729.7|46709.7|46718|46698|46755.2|46735.2|46708|46688|484
1715343600000|2024-05-10 12:20:00|46717.1|46697.1|46670.5|46650.5|46732.1|46712.1|46667.1|46647.1|810
1715343900000|2024-05-10 12:25:00|46672.6|46652.6|46658.6|46638.6|46698|46678|46637.6|46617.6|818
1715344200000|2024-05-10 12:30:00|46656.6|46636.6|46612.6|46592.6|46672.7|46652.7|46587.6|46567.6|699
1715344500000|2024-05-10 12:35:00|46610.5|46590.5|46541.1|46521.1|46621.6|46601.6|46536.6|46516.6|695
1715344800000|2024-05-10 12:40:00|46536.6|46516.6|46512.4|46492.4|46544.1|46524.1|46498|46478|618
1715345100000|2024-05-10 12:45:00|46514.4|46494.4|46459.3|46439.3|46514.4|46494.4|46450.3|46430.3|772
1715345400000|2024-05-10 12:50:00|46462.3|46442.3|46429.3|46409.3|46466.8|46446.8|46353.8|46333.8|1477
1715345700000|2024-05-10 12:55:00|46431.3|46411.3|46397.4|46377.4|46455.4|46435.4|46370.4|46350.4|628
1715346000000|2024-05-10 13:00:00|46394.9|46374.9|46204.2|46184.2|46409.9|46389.9|46194.2|46174.2|2338
1715346300000|2024-05-10 13:05:00|46198.1|46178.1|46267.6|46247.6|46267.6|46247.6|46149.1|46129.1|1908
1715346600000|2024-05-10 13:10:00|46263.1|46243.1|46232|46212|46268.1|46248.1|46205|46185|1183
1715346900000|2024-05-10 13:15:00|46227|46207|46249.2|46229.2|46293.7|46273.7|46200|46180|1031
1715347200000|2024-05-10 13:20:00|46247.2|46227.2|46358.7|46338.7|46359.2|46339.2|46241.7|46221.7|1079
1715347500000|2024-05-10 13:25:00|46356.7|46336.7|46447.3|46427.3|46447.3|46427.3|46352.2|46332.2|1002
1715347800000|2024-05-10 13:30:00|46449.3|46429.3|46453.3|46433.3|46472.4|46452.4|46391.8|46371.8|988
1715348100000|2024-05-10 13:35:00|46451.3|46431.3|46443.3|46423.3|46465.4|46445.4|46387.3|46367.3|678
1715348400000|2024-05-10 13:40:00|46445.8|46425.8|46548.6|46528.6|46548.6|46528.6|46442.4|46422.4|1383
1715348700000|2024-05-10 13:45:00|46546.6|46526.6|46508.5|46488.5|46546.6|46526.6|46470.5|46450.5|697
1715349000000|2024-05-10 13:50:00|46506.4|46486.4|46487.5|46467.5|46523.5|46503.5|46482.5|46462.5|595
1715349300000|2024-05-10 13:55:00|46485.5|46465.5|46470.5|46450.5|46492.5|46472.5|46428.9|46408.9|557
1715349600000|2024-05-10 14:00:00|46466.4|46446.4|46474.9|46454.9|46474.9|46454.9|46375.8|46355.8|742
1715349900000|2024-05-10 14:05:00|46472.9|46452.9|46437.9|46417.9|46522.4|46502.4|46433.8|46413.8|477
1715350200000|2024-05-10 14:10:00|46435.8|46415.8|46337.3|46317.3|46435.8|46415.8|46318.2|46298.2|869
1715350500000|2024-05-10 14:15:00|46334.8|46314.8|46351.3|46331.3|46356.8|46336.8|46294.3|46274.3|443
1715350800000|2024-05-10 14:20:00|46353.3|46333.3|46269.8|46249.8|46368.3|46348.3|46260.7|46240.7|659
1715351100000|2024-05-10 14:25:00|46271.8|46251.8|46238.2|46218.2|46305.8|46285.8|46230.2|46210.2|630
1715351400000|2024-05-10 14:30:00|46240.2|46220.2|46357.7|46337.7|46372.7|46352.7|46238.2|46218.2|637
1715351700000|2024-05-10 14:35:00|46358.2|46338.2|46355.3|46335.3|46399.4|46379.4|46340.3|46320.3|443
1715352000000|2024-05-10 14:40:00|46354.9|46334.9|46393|46373|46409.9|46389.9|46350.3|46330.3|382
1715352300000|2024-05-10 14:45:00|46390.9|46370.9|46320|46300|46405.4|46385.4|46320|46300|779
1715352600000|2024-05-10 14:50:00|46319.5|46299.5|46345.9|46325.9|46353.4|46333.4|46298.4|46278.4|548
1715352900000|2024-05-10 14:55:00|46341.9|46321.9|46311.4|46291.4|46352.9|46332.9|46278.9|46258.9|440
1715353200000|2024-05-10 15:00:00|46313.4|46293.4|46305.9|46285.9|46343.4|46323.4|46303.4|46283.4|414
1715353500000|2024-05-10 15:05:00|46303.4|46283.4|46295.3|46275.3|46315.3|46295.3|46273.9|46253.9|678
1715353800000|2024-05-10 15:10:00|46293.3|46273.3|46358.9|46338.9|46359.4|46339.4|46282.8|46262.8|357
1715354100000|2024-05-10 15:15:00|46356.4|46336.4|46358.4|46338.4|46400.9|46380.9|46356.4|46336.4|348
1715354400000|2024-05-10 15:20:00|46363.4|46343.4|46387.4|46367.4|46397.4|46377.4|46343.4|46323.4|334
1715354700000|2024-05-10 15:25:00|46401|46381|46412.6|46392.6|46412.6|46392.6|46349.5|46329.5|483
1715355000000|2024-05-10 15:30:00|46414.6|46394.6|46431.1|46411.1|46449.6|46429.6|46404.6|46384.6|603
1715355300000|2024-05-10 15:35:00|46431.6|46411.6|46412.1|46392.1|46451.1|46431.1|46402.1|46382.1|369
1715355600000|2024-05-10 15:40:00|46413.6|46393.6|46398.6|46378.6|46419.6|46399.6|46383.6|46363.6|530
1715355900000|2024-05-10 15:45:00|46394.1|46374.1|46408.6|46388.6|46415.1|46395.1|46366.6|46346.6|279
1715356200000|2024-05-10 15:50:00|46406.6|46386.6|46390.6|46370.6|46427.6|46407.6|46387.6|46367.6|249
1715356500000|2024-05-10 15:55:00|46388.1|46368.1|46460.7|46440.7|46465.2|46445.2|46388.1|46368.1|369
1715356800000|2024-05-10 16:00:00|46462.7|46442.7|46400.7|46380.7|46462.7|46442.7|46391.2|46371.2|486
1715357100000|2024-05-10 16:05:00|46400.2|46380.2|46417.2|46397.2|46419.7|46399.7|46396.2|46376.2|301
1715357400000|2024-05-10 16:10:00|46415.2|46395.2|46462.8|46442.8|46472.8|46452.8|46397.2|46377.2|445
1715357700000|2024-05-10 16:15:00|46460.8|46440.8|46507.8|46487.8|46522.3|46502.3|46452.8|46432.8|669
1715358000000|2024-05-10 16:20:00|46507.3|46487.3|46561.4|46541.4|46563.9|46543.9|46503.3|46483.3|647
1715358300000|2024-05-10 16:25:00|46560.9|46540.9|46549|46529|46583.5|46563.5|46544.4|46524.4|595
1715358600000|2024-05-10 16:30:00|46548.5|46528.5|46513.8|46493.8|46572.5|46552.5|46506.8|46486.8|689
1715358900000|2024-05-10 16:35:00|46511.3|46491.3|46549.4|46529.4|46554.4|46534.4|46508.8|46488.8|422
1715359200000|2024-05-10 16:40:00|46549.9|46529.9|46582.1|46562.1|46613.1|46593.1|46549.4|46529.4|739
1715359500000|2024-05-10 16:45:00|46584.1|46564.1|46638.8|46618.8|46648.8|46628.8|46580.1|46560.1|952
1715359800000|2024-05-10 16:50:00|46634.3|46614.3|46578.6|46558.6|46639.3|46619.3|46573.6|46553.6|734
1715360100000|2024-05-10 16:55:00|46576.6|46556.6|46597.2|46577.2|46620.7|46600.7|46560.1|46540.1|1739
1715360400000|2024-05-10 17:00:00|46596.7|46576.7|46577.6|46557.6|46609.8|46589.8|46573.1|46553.1|452
1715360700000|2024-05-10 17:05:00|46575.6|46555.6|46591.2|46571.2|46605.1|46585.1|46568.1|46548.1|308
1715361000000|2024-05-10 17:10:00|46593.2|46573.2|46522.6|46502.6|46593.2|46573.2|46522.6|46502.6|321
1715361300000|2024-05-10 17:15:00|46518.1|46498.1|46524.1|46504.1|46537.6|46517.6|46518.1|46498.1|167
1715361600000|2024-05-10 17:20:00|46528.6|46508.6|46558.7|46538.7|46561.2|46541.2|46521.6|46501.6|233
1715361900000|2024-05-10 17:25:00|46556.2|46536.2|46567.1|46547.1|46571.2|46551.2|46556.2|46536.2|140
1715362200000|2024-05-10 17:30:00|46572.1|46552.1|46587.1|46567.1|46598.2|46578.2|46572.1|46552.1|143
1715362500000|2024-05-10 17:35:00|46589.1|46569.1|46589.7|46569.7|46605.2|46585.2|46589.1|46569.1|177
1715362800000|2024-05-10 17:40:00|46587.2|46567.2|46576.2|46556.2|46587.2|46567.2|46566.2|46546.2|135
1715363100000|2024-05-10 17:45:00|46578.2|46558.2|46570.1|46550.1|46579.2|46559.2|46554.2|46534.2|121
1715363400000|2024-05-10 17:50:00|46572.2|46552.2|46571.1|46551.1|46585.1|46565.1|46568.6|46548.6|100
1715363700000|2024-05-10 17:55:00|46570.6|46550.6|46558.6|46538.6|46571.6|46551.6|46553.1|46533.1|86
1715364000000|2024-05-10 18:00:00|46560.6|46540.6|46546.1|46526.1|46561.1|46541.1|46543.6|46523.6|89
1715364300000|2024-05-10 18:05:00|46543.1|46523.1|46556.1|46536.1|46561.1|46541.1|46536.1|46516.1|78
1715364600000|2024-05-10 18:10:00|46558.1|46538.1|46576.1|46556.1|46581.1|46561.1|46556.1|46536.1|42
1715364900000|2024-05-10 18:15:00|46574|46554|46562|46542|46574|46554|46562|46542|70
1715365200000|2024-05-10 18:20:00|46559|46539|46557|46537|46562|46542|46547|46527|88
1715365500000|2024-05-10 18:25:00|46559|46539|46568.1|46548.1|46570.1|46550.1|46557|46537|68
1715365800000|2024-05-10 18:30:00|46571|46551|46560|46540|46571.5|46551.5|46560|46540|99
1715366100000|2024-05-10 18:35:00|46558|46538|46547|46527|46562|46542|46547|46527|38
1715366400000|2024-05-10 18:40:00|46550|46530|46531|46511|46550|46530|46529|46509|63
1715366700000|2024-05-10 18:45:00|46532|46512|46533|46513|46538|46518|46532|46512|35
1715367000000|2024-05-10 18:50:00|46532.5|46512.5|46535|46515|46537|46517|46532|46512|58
1715367300000|2024-05-10 18:55:00|46537|46517|46552.1|46532.1|46552.6|46532.6|46537|46517|64
1715367600000|2024-05-10 19:00:00|46550.1|46530.1|46537.6|46517.6|46550.1|46530.1|46532.6|46512.6|43
1715367900000|2024-05-10 19:05:00|46540.1|46520.1|46540.1|46520.1|46543.1|46523.1|46537.6|46517.6|63
1715368200000|2024-05-10 19:10:00|46540.6|46520.6|46547.6|46527.6|46548.5|46528.5|46538.5|46518.5|37
1715368500000|2024-05-10 19:15:00|46549.6|46529.6|46568.6|46548.6|46568.6|46548.6|46547.6|46527.6|113
1715368800000|2024-05-10 19:20:00|46566.6|46546.6|46562.1|46542.1|46568.6|46548.6|46560|46540|42
1715369100000|2024-05-10 19:25:00|46560|46540|46568|46548|46568|46548|46554|46534|44
1715369400000|2024-05-10 19:30:00|46565|46545|46557.5|46537.5|46565.5|46545.5|46557.5|46537.5|60
1715369700000|2024-05-10 19:35:00|46560|46540|46556|46536|46562|46542|46552|46532|59
1715370000000|2024-05-10 19:40:00|46554|46534|46540.5|46520.5|46554|46534|46538.1|46518.1|44
1715370300000|2024-05-10 19:45:00|46536|46516|46536|46516|46543|46523|46536|46516|46
1715370600000|2024-05-10 19:50:00|46538|46518|46542.5|46522.5|46544.6|46524.6|46537.6|46517.6|53
1715370900000|2024-05-10 19:55:00|46540|46520|46547.5|46527.5|46547.5|46527.5|46535.5|46515.5|77
1715371200000|2024-05-10 20:00:00|46549.5|46529.5|46550|46530|46551.6|46531.6|46545|46525|45
1715371500000|2024-05-10 20:05:00|46554.5|46534.5|46565|46545|46565|46545|46554.5|46534.5|32
1715371800000|2024-05-10 20:10:00|46560.5|46540.5|46576|46556|46580|46560|46560.5|46540.5|83
1715372100000|2024-05-10 20:15:00|46578|46558|46579.5|46559.5|46580|46560|46577|46557|25
1715372400000|2024-05-10 20:20:00|46580|46560|46586|46566|46586|46566|46580|46560|65
1715372700000|2024-05-10 20:25:00|46585.9|46565.9|46580.9|46560.9|46585.9|46565.9|46580.9|46560.9|16
1715373000000|2024-05-10 20:30:00|46580.5|46560.5|46576.4|46556.4|46581.4|46561.4|46576.4|46556.4|58
1715373300000|2024-05-10 20:35:00|46577.4|46557.4|46548.8|46528.8|46577.4|46557.4|46548.8|46528.8|81
1715373600000|2024-05-10 20:40:00|46548.4|46528.4|46533.3|46513.3|46548.4|46528.4|46532.9|46512.9|68
1715373900000|2024-05-10 20:45:00|46531.3|46511.3|46516.8|46496.8|46531.3|46511.3|46513.8|46493.8|78
1715374200000|2024-05-10 20:50:00|46518.8|46498.8|46519.3|46499.3|46519.3|46499.3|46514.3|46494.3|12
1715374500000|2024-05-10 20:55:00|46519.8|46499.8|46503.7|46483.7|46519.8|46499.8|46503.7|46483.7|80
1715551200000|2024-05-12 22:00:00|46523.6|46503.6|46416.2|46396.2|46523.6|46503.6|46413.2|46393.2|225
1715551500000|2024-05-12 22:05:00|46415.7|46395.7|46407.2|46387.2|46425.7|46405.7|46399.9|46379.9|92
1715551800000|2024-05-12 22:10:00|46409.1|46389.1|46414.1|46394.1|46421.6|46401.6|46409.1|46389.1|38
1715552100000|2024-05-12 22:15:00|46410.2|46390.2|46384.1|46364.1|46410.2|46390.2|46384.1|46364.1|71
1715552400000|2024-05-12 22:20:00|46381.6|46361.6|46356.6|46336.6|46381.6|46361.6|46353.5|46333.5|115
1715552700000|2024-05-12 22:25:00|46359.6|46339.6|46344.1|46324.1|46361|46341|46336.6|46316.6|114
1715553000000|2024-05-12 22:30:00|46346|46326|46367.1|46347.1|46367.1|46347.1|46344.1|46324.1|67
1715553300000|2024-05-12 22:35:00|46372.1|46352.1|46372.7|46352.7|46387.1|46367.1|46372.1|46352.1|57
1715553600000|2024-05-12 22:40:00|46372.1|46352.1|46362.7|46342.7|46372.1|46352.1|46362.7|46342.7|56
1715553900000|2024-05-12 22:45:00|46360.8|46340.8|46360.8|46340.8|46363.3|46343.3|46356.3|46336.3|29
1715554200000|2024-05-12 22:50:00|46358.8|46338.8|46352.7|46332.7|46358.8|46338.8|46318.8|46298.8|119
1715554500000|2024-05-12 22:55:00|46355.2|46335.2|46347.7|46327.7|46355.2|46335.2|46342.7|46322.7|32
1715554800000|2024-05-12 23:00:00|46348.2|46328.2|46357.7|46337.7|46357.7|46337.7|46347.7|46327.7|32
1715555100000|2024-05-12 23:05:00|46355.7|46335.7|46360.5|46340.5|46360.5|46340.5|46354.4|46334.4|53
1715555400000|2024-05-12 23:10:00|46359.4|46339.4|46374.4|46354.4|46374.4|46354.4|46359.4|46339.4|23
1715555700000|2024-05-12 23:15:00|46378.2|46358.2|46399|46379|46399|46379|46378.2|46358.2|104
1715556000000|2024-05-12 23:20:00|46398.4|46378.4|46408.4|46388.4|46409|46389|46398.4|46378.4|50
1715556300000|2024-05-12 23:25:00|46410.9|46390.9|46419.8|46399.8|46419.8|46399.8|46410.9|46390.9|39
1715556600000|2024-05-12 23:30:00|46415.3|46395.3|46417.2|46397.2|46420.9|46400.9|46414.7|46394.7|36
1715556900000|2024-05-12 23:35:00|46414.7|46394.7|46410.3|46390.3|46414.7|46394.7|46408.4|46388.4|21
1715557200000|2024-05-12 23:40:00|46408.4|46388.4|46390.9|46370.9|46408.4|46388.4|46388.4|46368.4|30
1715557500000|2024-05-12 23:45:00|46390.3|46370.3|46376.4|46356.4|46393.4|46373.4|46376.4|46356.4|13
1715557800000|2024-05-12 23:50:00|46375.3|46355.3|46394.1|46374.1|46399.1|46379.1|46369.7|46349.7|60
1715558100000|2024-05-12 23:55:00|46391.6|46371.6|46406.6|46386.6|46406.6|46386.6|46391.1|46371.1|21
1715558400000|2024-05-13 00:00:00|46404.7|46384.7|46427.8|46407.8|46442|46422|46383.6|46363.6|241
1715558700000|2024-05-13 00:05:00|46425.9|46405.9|46413.9|46393.9|46465.9|46445.9|46413.9|46393.9|137
1715559000000|2024-05-13 00:10:00|46408.9|46388.9|46425.3|46405.3|46433.9|46413.9|46405.9|46385.9|69
1715559300000|2024-05-13 00:15:00|46423.3|46403.3|46412.8|46392.8|46427.8|46407.8|46410.8|46390.8|56
1715559600000|2024-05-13 00:20:00|46407.8|46387.8|46384.7|46364.7|46407.8|46387.8|46372.8|46352.8|49
1715559900000|2024-05-13 00:25:00|46381.6|46361.6|46380.2|46360.2|46391.6|46371.6|46377.7|46357.7|33
1715560200000|2024-05-13 00:30:00|46378.3|46358.3|46389.7|46369.7|46397.7|46377.7|46377.2|46357.2|51
1715560500000|2024-05-13 00:35:00|46387.7|46367.7|46442.1|46422.1|46444.1|46424.1|46387.7|46367.7|120
1715560800000|2024-05-13 00:40:00|46440.2|46420.2|46442.1|46422.1|46447.7|46427.7|46407.1|46387.1|193
1715561100000|2024-05-13 00:45:00|46439.6|46419.6|46437.7|46417.7|46447.7|46427.7|46422.7|46402.7|68
1715561400000|2024-05-13 00:50:00|46435.2|46415.2|46418.8|46398.8|46435.2|46415.2|46418.3|46398.3|59
1715561700000|2024-05-13 00:55:00|46415.8|46395.8|46443.8|46423.8|46443.8|46423.8|46408.8|46388.8|84
1715562000000|2024-05-13 01:00:00|46445.8|46425.8|46374.4|46354.4|46445.8|46425.8|46341.9|46321.9|500
1715562300000|2024-05-13 01:05:00|46372.5|46352.5|46324.6|46304.6|46413.8|46393.8|46319|46299|373
1715562600000|2024-05-13 01:10:00|46324|46304|46269.6|46249.6|46343.4|46323.4|46267.7|46247.7|379
1715562900000|2024-05-13 01:15:00|46269|46249|46214.8|46194.8|46269|46249|46211.9|46191.9|501
1715563200000|2024-05-13 01:20:00|46212.3|46192.3|46257.3|46237.3|46284.8|46264.8|46212.3|46192.3|306
1715563500000|2024-05-13 01:25:00|46254.8|46234.8|46166.7|46146.7|46267.3|46247.3|46147.3|46127.3|411
1715563800000|2024-05-13 01:30:00|46169.8|46149.8|46200.5|46180.5|46217.4|46197.4|46162.3|46142.3|186
1715564100000|2024-05-13 01:35:00|46203|46183|46191.1|46171.1|46208|46188|46184.9|46164.9|218
1715564400000|2024-05-13 01:40:00|46190.5|46170.5|46161.1|46141.1|46209.9|46189.9|46159.2|46139.2|164
1715564700000|2024-05-13 01:45:00|46162.2|46142.2|46224.9|46204.9|46227.4|46207.4|46154.7|46134.7|150
1715565000000|2024-05-13 01:50:00|46225.5|46205.5|46273|46253|46275.5|46255.5|46220.5|46200.5|204
1715565300000|2024-05-13 01:55:00|46274.9|46254.9|46318.7|46298.7|46339.3|46319.3|46260.5|46240.5|229
1715565600000|2024-05-13 02:00:00|46320.7|46300.7|46324.3|46304.3|46361.8|46341.8|46319.9|46299.9|148
1715565900000|2024-05-13 02:05:00|46324.9|46304.9|46329.1|46309.1|46334.3|46314.3|46297.2|46277.2|132
1715566200000|2024-05-13 02:10:00|46331.6|46311.6|46441.8|46421.8|46451.8|46431.8|46331.6|46311.6|399
1715566500000|2024-05-13 02:15:00|46439.3|46419.3|46434.3|46414.3|46439.3|46419.3|46419.9|46399.9|142
1715566800000|2024-05-13 02:20:00|46436.8|46416.8|46430.4|46410.4|46436.8|46416.8|46419.9|46399.9|76
1715567100000|2024-05-13 02:25:00|46432.4|46412.4|46441.6|46421.6|46443.5|46423.5|46430.4|46410.4|120
1715567400000|2024-05-13 02:30:00|46439.1|46419.1|46524.1|46504.1|46549.1|46529.1|46439.1|46419.1|595
1715567700000|2024-05-13 02:35:00|46526|46506|46494.3|46474.3|46526|46506|46471.6|46451.6|203
1715568000000|2024-05-13 02:40:00|46496.8|46476.8|46461.9|46441.9|46501.8|46481.8|46457.5|46437.5|135
1715568300000|2024-05-13 02:45:00|46465.8|46445.8|46587.3|46567.3|46590.9|46570.9|46464.4|46444.4|509
1715568600000|2024-05-13 02:50:00|46587.9|46567.9|46564.2|46544.2|46592.3|46572.3|46530.4|46510.4|282
1715568900000|2024-05-13 02:55:00|46566.1|46546.1|46626.7|46606.7|46634.9|46614.9|46566.1|46546.1|342
1715569200000|2024-05-13 03:00:00|46626.1|46606.1|46695.9|46675.9|46698.4|46678.4|46609|46589|314
1715569500000|2024-05-13 03:05:00|46696.5|46676.5|46627.8|46607.8|46712.3|46692.3|46617.8|46597.8|310
1715569800000|2024-05-13 03:10:00|46625.9|46605.9|46574.6|46554.6|46634.7|46614.7|46550.9|46530.9|326
1715570100000|2024-05-13 03:15:00|46574|46554|46520.1|46500.1|46574.6|46554.6|46514.6|46494.6|168
1715570400000|2024-05-13 03:20:00|46522.1|46502.1|46552|46532|46574.6|46554.6|46517.1|46497.1|158
1715570700000|2024-05-13 03:25:00|46554|46534|46585.4|46565.4|46594.2|46574.2|46552|46532|239
1715571000000|2024-05-13 03:30:00|46584.8|46564.8|46556.7|46536.7|46585.4|46565.4|46530.9|46510.9|103
1715571300000|2024-05-13 03:35:00|46558.6|46538.6|46554.9|46534.9|46564.2|46544.2|46552.4|46532.4|51
1715571600000|2024-05-13 03:40:00|46555.5|46535.5|46570.1|46550.1|46570.1|46550.1|46540.5|46520.5|76
1715571900000|2024-05-13 03:45:00|46572|46552|46610.1|46590.1|46610.1|46590.1|46570.1|46550.1|73
1715572200000|2024-05-13 03:50:00|46612|46592|46608.3|46588.3|46633.3|46613.3|46608.3|46588.3|113
1715572500000|2024-05-13 03:55:00|46606.4|46586.4|46604.7|46584.7|46616.4|46596.4|46598.3|46578.3|53
1715572800000|2024-05-13 04:00:00|46605.2|46585.2|46603.3|46583.3|46615.2|46595.2|46603.3|46583.3|41
1715573100000|2024-05-13 04:05:00|46601.4|46581.4|46596.6|46576.6|46607.7|46587.7|46594.6|46574.6|43
1715573400000|2024-05-13 04:10:00|46598.5|46578.5|46613.5|46593.5|46623.5|46603.5|46596.6|46576.6|99
1715573700000|2024-05-13 04:15:00|46612.9|46592.9|46568.5|46548.5|46613.5|46593.5|46568.5|46548.5|54
1715574000000|2024-05-13 04:20:00|46566.5|46546.5|46564|46544|46568.5|46548.5|46544.6|46524.6|70
1715574300000|2024-05-13 04:25:00|46559|46539|46564.6|46544.6|46569|46549|46559|46539|31
1715574600000|2024-05-13 04:30:00|46562.1|46542.1|46579.6|46559.6|46579.6|46559.6|46562.1|46542.1|41
1715574900000|2024-05-13 04:35:00|46577.1|46557.1|46556.3|46536.3|46577.1|46557.1|46535|46515|79
1715575200000|2024-05-13 04:40:00|46556.9|46536.9|46576.9|46556.9|46578.8|46558.8|46554.4|46534.4|29
1715575500000|2024-05-13 04:45:00|46575.7|46555.7|46603.2|46583.2|46608.2|46588.2|46575.7|46555.7|58
1715575800000|2024-05-13 04:50:00|46602.6|46582.6|46593.8|46573.8|46605.7|46585.7|46578.8|46558.8|29
1715576100000|2024-05-13 04:55:00|46593.2|46573.2|46571.3|46551.3|46600.7|46580.7|46567.5|46547.5|37
1715576400000|2024-05-13 05:00:00|46570.7|46550.7|46607|46587|46632|46612|46570.7|46550.7|100
1715576700000|2024-05-13 05:05:00|46608.2|46588.2|46578.8|46558.8|46618.2|46598.2|46578.8|46558.8|62
1715577000000|2024-05-13 05:10:00|46580.7|46560.7|46588.9|46568.9|46588.9|46568.9|46577.6|46557.6|29
1715577300000|2024-05-13 05:15:00|46587|46567|46590.1|46570.1|46605.8|46585.8|46583.2|46563.2|87
1715577600000|2024-05-13 05:20:00|46587.6|46567.6|46576.8|46556.8|46587.6|46567.6|46534.3|46514.3|91
1715577900000|2024-05-13 05:25:00|46578.8|46558.8|46605.1|46585.1|46605.1|46585.1|46571.8|46551.8|34
1715578200000|2024-05-13 05:30:00|46605.7|46585.7|46598.1|46578.1|46605.7|46585.7|46518|46498|345
1715578500000|2024-05-13 05:35:00|46596.2|46576.2|46557.4|46537.4|46642|46622|46538.6|46518.6|251
1715578800000|2024-05-13 05:40:00|46556.8|46536.8|46539.9|46519.9|46566.8|46546.8|46539.9|46519.9|107
1715579100000|2024-05-13 05:45:00|46539.3|46519.3|46588|46568|46594.9|46574.9|46536.8|46516.8|109
1715579400000|2024-05-13 05:50:00|46589.9|46569.9|46538.4|46518.4|46595.5|46575.5|46532.8|46512.8|131
1715579700000|2024-05-13 05:55:00|46540.3|46520.3|46566.6|46546.6|46574.1|46554.1|46507.1|46487.1|132
1715580000000|2024-05-13 06:00:00|46569.1|46549.1|46599.1|46579.1|46631|46611|46566.6|46546.6|204
1715580300000|2024-05-13 06:05:00|46601|46581|46616|46596|46623.5|46603.5|46582.2|46562.2|148
1715580600000|2024-05-13 06:10:00|46611.6|46591.6|46673.7|46653.7|46694.8|46674.8|46592.2|46572.2|383
1715580900000|2024-05-13 06:15:00|46675.6|46655.6|46710.4|46690.4|46720.6|46700.6|46673.1|46653.1|282
1715581200000|2024-05-13 06:20:00|46709.8|46689.8|46691|46671|46711|46691|46653.5|46633.5|181
1715581500000|2024-05-13 06:25:00|46690.4|46670.4|46612.7|46592.7|46696|46676|46602.7|46582.7|217
1715581800000|2024-05-13 06:30:00|46620.2|46600.2|46610.2|46590.2|46653.3|46633.3|46610.2|46590.2|226
1715582100000|2024-05-13 06:35:00|46608.3|46588.3|46608.7|46588.7|46643.2|46623.2|46588.8|46568.8|208
1715582400000|2024-05-13 06:40:00|46606.8|46586.8|46626.8|46606.8|46653.7|46633.7|46593.7|46573.7|121
1715582700000|2024-05-13 06:45:00|46628.7|46608.7|46633.7|46613.7|46643.7|46623.7|46587.4|46567.4|94
1715583000000|2024-05-13 06:50:00|46634.3|46614.3|46671.4|46651.4|46682.7|46662.7|46606.8|46586.8|127
1715583300000|2024-05-13 06:55:00|46668.3|46648.3|46690.8|46670.8|46690.8|46670.8|46647.6|46627.6|180
1715583600000|2024-05-13 07:00:00|46691.4|46671.4|46645|46625|46710.8|46690.8|46643.1|46623.1|192
1715583900000|2024-05-13 07:05:00|46643.1|46623.1|46697.5|46677.5|46704.4|46684.4|46618.1|46598.1|172
1715584200000|2024-05-13 07:10:00|46698.7|46678.7|46815.6|46795.6|46821.3|46801.3|46694.4|46674.4|353
1715584500000|2024-05-13 07:15:00|46813.7|46793.7|46853.8|46833.8|46856.3|46836.3|46807.5|46787.5|344
1715584800000|2024-05-13 07:20:00|46851.3|46831.3|46836.3|46816.3|46856.3|46836.3|46792.5|46772.5|354
1715585100000|2024-05-13 07:25:00|46835.7|46815.7|46807.5|46787.5|46835.7|46815.7|46792.5|46772.5|131
1715585400000|2024-05-13 07:30:00|46812.5|46792.5|46819.4|46799.4|46824.4|46804.4|46780.6|46760.6|154
1715585700000|2024-05-13 07:35:00|46824.4|46804.4|46848.8|46828.8|46865.7|46845.7|46813.1|46793.1|208
1715586000000|2024-05-13 07:40:00|46849.4|46829.4|46814.5|46794.5|46864|46844|46807|46787|128
1715586300000|2024-05-13 07:45:00|46817|46797|46883.9|46863.9|46887|46867|46810.1|46790.1|118
1715586600000|2024-05-13 07:50:00|46880.1|46860.1|46872|46852|46900.9|46880.9|46845.8|46825.8|237
1715586900000|2024-05-13 07:55:00|46873.9|46853.9|46927.2|46907.2|46927.7|46907.7|46870.8|46850.8|208
1715587200000|2024-05-13 08:00:00|46925.2|46905.2|46985.5|46965.5|46985.5|46965.5|46887|46867|747
1715587500000|2024-05-13 08:05:00|46983|46963|47098.3|47078.3|47127.6|47107.6|46966.8|46946.8|875
1715587800000|2024-05-13 08:10:00|47100.2|47080.2|47100.8|47080.8|47120.8|47100.8|47070.8|47050.8|394
1715588100000|2024-05-13 08:15:00|47102.7|47082.7|47113.4|47093.4|47130.9|47110.9|47077.1|47057.1|359
1715588400000|2024-05-13 08:20:00|47112.8|47092.8|47095.9|47075.9|47120.3|47100.3|47074|47054|235
1715588700000|2024-05-13 08:25:00|47097.8|47077.8|47087.1|47067.1|47114|47094|47079|47059|190
1715589000000|2024-05-13 08:30:00|47084.6|47064.6|47138.4|47118.4|47142.8|47122.8|47079.6|47059.6|391
1715589300000|2024-05-13 08:35:00|47135.9|47115.9|47121.9|47101.9|47158.2|47138.2|47093.2|47073.2|295
1715589600000|2024-05-13 08:40:00|47119.4|47099.4|47139.4|47119.4|47155.7|47135.7|47104.4|47084.4|352
1715589900000|2024-05-13 08:45:00|47141.3|47121.3|47155.1|47135.1|47172|47152|47141.3|47121.3|252
1715590200000|2024-05-13 08:50:00|47157.6|47137.6|47174.5|47154.5|47174.5|47154.5|47138.2|47118.2|154
1715590500000|2024-05-13 08:55:00|47172|47152|47125.8|47105.8|47190.8|47170.8|47125.8|47105.8|253
1715590800000|2024-05-13 09:00:00|47120.8|47100.8|47158.9|47138.9|47167|47147|47120.8|47100.8|152
1715591100000|2024-05-13 09:05:00|47162|47142|47188.9|47168.9|47197|47177|47162|47142|132
1715591400000|2024-05-13 09:10:00|47191.4|47171.4|47165.2|47145.2|47191.4|47171.4|47145.8|47125.8|178
1715591700000|2024-05-13 09:15:00|47158.9|47138.9|47145.8|47125.8|47175.2|47155.2|47145.8|47125.8|169
1715592000000|2024-05-13 09:20:00|47143.9|47123.9|47097|47077|47147.1|47127.1|47087|47067|266
1715592300000|2024-05-13 09:25:00|47098.9|47078.9|47115.8|47095.8|47138.3|47118.3|47098.9|47078.9|181
1715592600000|2024-05-13 09:30:00|47117.7|47097.7|47125|47105|47129.4|47109.4|47108.8|47088.8|149
1715592900000|2024-05-13 09:35:00|47123.1|47103.1|47122.5|47102.5|47133.8|47113.8|47104.4|47084.4|107
1715593200000|2024-05-13 09:40:00|47126.9|47106.9|47140|47120|47142.5|47122.5|47123.1|47103.1|121
1715593500000|2024-05-13 09:45:00|47135|47115|47180|47160|47180|47160|47135|47115|149
1715593800000|2024-05-13 09:50:00|47177.5|47157.5|47151.2|47131.2|47183.1|47163.1|47151.2|47131.2|107
1715594100000|2024-05-13 09:55:00|47150|47130|47117.9|47097.9|47167.5|47147.5|47116|47096|159
1715594400000|2024-05-13 10:00:00|47116|47096|47117.3|47097.3|47137.3|47117.3|47076|47056|237
1715594700000|2024-05-13 10:05:00|47119.8|47099.8|47128.5|47108.5|47144.2|47124.2|47115.4|47095.4|198
1715595000000|2024-05-13 10:10:00|47126.6|47106.6|47113.5|47093.5|47146.6|47126.6|47113.5|47093.5|148
1715595300000|2024-05-13 10:15:00|47110.4|47090.4|47099.8|47079.8|47112.3|47092.3|47095.4|47075.4|136
1715595600000|2024-05-13 10:20:00|47101.7|47081.7|47115.5|47095.5|47156.1|47136.1|47099.2|47079.2|310
1715595900000|2024-05-13 10:25:00|47113.6|47093.6|47093|47073|47137.4|47117.4|47085.5|47065.5|147
1715596200000|2024-05-13 10:30:00|47090.5|47070.5|47096.1|47076.1|47111.1|47091.1|47078.6|47058.6|245
1715596500000|2024-05-13 10:35:00|47094.2|47074.2|47092.3|47072.3|47107.4|47087.4|47074.8|47054.8|226
1715596800000|2024-05-13 10:40:00|47090.4|47070.4|47066.7|47046.7|47090.4|47070.4|47045.5|47025.5|303
1715597100000|2024-05-13 10:45:00|47068.6|47048.6|47049.1|47029.1|47085.5|47065.5|47041.1|47021.1|332
1715597400000|2024-05-13 10:50:00|47052.2|47032.2|47059.7|47039.7|47074.7|47054.7|47039.1|47019.1|170
1715597700000|2024-05-13 10:55:00|47064.1|47044.1|47062.2|47042.2|47086|47066|47049.1|47029.1|175
1715598000000|2024-05-13 11:00:00|47064.1|47044.1|47018.4|46998.4|47084.7|47064.7|47009|46989|187
1715598300000|2024-05-13 11:05:00|47016.5|46996.5|47015.9|46995.9|47052.8|47032.8|47009.6|46989.6|245
1715598600000|2024-05-13 11:10:00|47012.1|46992.1|47012.7|46992.7|47022.1|47002.1|46995.2|46975.2|201
1715598900000|2024-05-13 11:15:00|47013.3|46993.3|47000.7|46980.7|47034.6|47014.6|46993.2|46973.2|142
1715599200000|2024-05-13 11:20:00|46998.8|46978.8|46936.1|46916.1|47003.8|46983.8|46931.7|46911.7|367
1715599500000|2024-05-13 11:25:00|46939.8|46919.8|46912.2|46892.2|46949.3|46929.3|46899.1|46879.1|450
1715599800000|2024-05-13 11:30:00|46914.1|46894.1|47024.1|47004.1|47031.6|47011.6|46914.1|46894.1|334
1715600100000|2024-05-13 11:35:00|47026|47006|46963.4|46943.4|47031.5|47011.5|46941|46921|345
1715600400000|2024-05-13 11:40:00|46961.5|46941.5|46989|46969|46998.4|46978.4|46931.5|46911.5|153
1715600700000|2024-05-13 11:45:00|46990.9|46970.9|47000.9|46980.9|47010.3|46990.3|46969|46949|205
1715601000000|2024-05-13 11:50:00|47002.8|46982.8|47031.5|47011.5|47050.9|47030.9|47002.8|46982.8|179
1715601300000|2024-05-13 11:55:00|47034|47014|47037.8|47017.8|47058.4|47038.4|47028.4|47008.4|152
1715601600000|2024-05-13 12:00:00|47035.9|47015.9|47082.2|47062.2|47096.6|47076.6|47035.9|47015.9|311
1715601900000|2024-05-13 12:05:00|47082.8|47062.8|47145.5|47125.5|47165.5|47145.5|47082.8|47062.8|460
1715602200000|2024-05-13 12:10:00|47147.4|47127.4|47148|47128|47179.9|47159.9|47114.2|47094.2|529
1715602500000|2024-05-13 12:15:00|47144.9|47124.9|47121.8|47101.8|47144.9|47124.9|47078|47058|475
1715602800000|2024-05-13 12:20:00|47124.9|47104.9|47137.5|47117.5|47140.6|47120.6|47093.1|47073.1|292
1715603100000|2024-05-13 12:25:00|47136.9|47116.9|47162|47142|47185.1|47165.1|47132.5|47112.5|469
1715603400000|2024-05-13 12:30:00|47162.6|47142.6|47154.5|47134.5|47205.8|47185.8|47152|47132|436
1715603700000|2024-05-13 12:35:00|47155.1|47135.1|47151.9|47131.9|47193.3|47173.3|47151.9|47131.9|355
1715604000000|2024-05-13 12:40:00|47146.9|47126.9|47162.6|47142.6|47168.2|47148.2|47143.8|47123.8|225
1715604300000|2024-05-13 12:45:00|47163.2|47143.2|47104.9|47084.9|47196.3|47176.3|47101.8|47081.8|397
1715604600000|2024-05-13 12:50:00|47098.7|47078.7|47067.3|47047.3|47101.7|47081.7|47062.8|47042.8|422
1715604900000|2024-05-13 12:55:00|47069.2|47049.2|47048.4|47028.4|47085.3|47065.3|47044.6|47024.6|295
1715605200000|2024-05-13 13:00:00|47049|47029|47094.1|47074.1|47116|47096|46988.4|46968.4|984
1715605500000|2024-05-13 13:05:00|47092.2|47072.2|47037.2|47017.2|47129.1|47109.1|47023.4|47003.4|590
1715605800000|2024-05-13 13:10:00|47035.3|47015.3|47156|47136|47176.7|47156.7|47032.2|47012.2|626
1715606100000|2024-05-13 13:15:00|47155.4|47135.4|47147.9|47127.9|47191|47171|47146|47126|494
1715606400000|2024-05-13 13:20:00|47148.5|47128.5|47088.4|47068.4|47151|47131|47086.5|47066.5|484
1715606700000|2024-05-13 13:25:00|47090.3|47070.3|46989.6|46969.6|47092.2|47072.2|46989.6|46969.6|625
1715607000000|2024-05-13 13:30:00|46991.5|46971.5|47113.5|47093.5|47127.2|47107.2|46991.5|46971.5|888
1715607300000|2024-05-13 13:35:00|47111|47091|47151.7|47131.7|47191.7|47171.7|47102.2|47082.2|843
1715607600000|2024-05-13 13:40:00|47149.8|47129.8|47087.2|47067.2|47161.1|47141.1|47059.1|47039.1|528
1715607900000|2024-05-13 13:45:00|47089.1|47069.1|47123.4|47103.4|47142.2|47122.2|47089.1|47069.1|362
1715608200000|2024-05-13 13:50:00|47125.3|47105.3|47149.6|47129.6|47172.2|47152.2|47088.4|47068.4|409
1715608500000|2024-05-13 13:55:00|47147.7|47127.7|47174|47154|47184|47164|47119.5|47099.5|339
1715608800000|2024-05-13 14:00:00|47175.9|47155.9|47206.5|47186.5|47211.5|47191.5|47157.1|47137.1|489
1715609100000|2024-05-13 14:05:00|47204|47184|47167.1|47147.1|47212.2|47192.2|47154.6|47134.6|443
1715609400000|2024-05-13 14:10:00|47166.5|47146.5|47314.1|47294.1|47319.7|47299.7|47155.9|47135.9|869
1715609700000|2024-05-13 14:15:00|47311.6|47291.6|47295.4|47275.4|47331.7|47311.7|47284.7|47264.7|816
1715610000000|2024-05-13 14:20:00|47293.5|47273.5|47312.9|47292.9|47334.2|47314.2|47261.6|47241.6|603
1715610300000|2024-05-13 14:25:00|47310.4|47290.4|47299.2|47279.2|47327.3|47307.3|47284.1|47264.1|430
1715610600000|2024-05-13 14:30:00|47301.1|47281.1|47329.9|47309.9|47341.8|47321.8|47299.2|47279.2|480
1715610900000|2024-05-13 14:35:00|47330.5|47310.5|47326.1|47306.1|47340.5|47320.5|47311.7|47291.7|374
1715611200000|2024-05-13 14:40:00|47325.5|47305.5|47343.5|47323.5|47371.1|47351.1|47325.5|47305.5|595
1715611500000|2024-05-13 14:45:00|47346|47326|47337.1|47317.1|47379.1|47359.1|47310.9|47290.9|453
1715611800000|2024-05-13 14:50:00|47341.5|47321.5|47271.4|47251.4|47342.1|47322.1|47271.4|47251.4|477
1715612100000|2024-05-13 14:55:00|47270.8|47250.8|47298.8|47278.8|47313.8|47293.8|47268.3|47248.3|416
1715612400000|2024-05-13 15:00:00|47300.7|47280.7|47143.8|47123.8|47320.8|47300.8|47132.6|47112.6|1133
1715612700000|2024-05-13 15:05:00|47141.3|47121.3|47156.2|47136.2|47185.6|47165.6|47135.6|47115.6|671
1715613000000|2024-05-13 15:10:00|47155.6|47135.6|47227.5|47207.5|47233.7|47213.7|47150.6|47130.6|472
1715613300000|2024-05-13 15:15:00|47231.9|47211.9|47287|47267|47296.4|47276.4|47217.5|47197.5|562
1715613600000|2024-05-13 15:20:00|47290.8|47270.8|47354.6|47334.6|47359.6|47339.6|47275.1|47255.1|570
1715613900000|2024-05-13 15:25:00|47355.8|47335.8|47309.6|47289.6|47357.7|47337.7|47299|47279|595
1715614200000|2024-05-13 15:30:00|47309|47289|47339|47319|47341.5|47321.5|47280.2|47260.2|420
1715614500000|2024-05-13 15:35:00|47337.1|47317.1|47377.8|47357.8|47380.3|47360.3|47331.5|47311.5|393
1715614800000|2024-05-13 15:40:00|47378.4|47358.4|47396.6|47376.6|47409.1|47389.1|47362.2|47342.2|822
1715615100000|2024-05-13 15:45:00|47395.3|47375.3|47415.4|47395.4|47431.1|47411.1|47379.7|47359.7|560
1715615400000|2024-05-13 15:50:00|47414.8|47394.8|47423.5|47403.5|47429.7|47409.7|47386|47366|368
1715615700000|2024-05-13 15:55:00|47421.6|47401.6|47436.7|47416.7|47436.7|47416.7|47399.1|47379.1|338
1715616000000|2024-05-13 16:00:00|47434.2|47414.2|47447.2|47427.2|47502.9|47482.9|47432.3|47412.3|775
1715616300000|2024-05-13 16:05:00|47449.1|47429.1|47434.7|47414.7|47457.2|47437.2|47434.7|47414.7|216
1715616600000|2024-05-13 16:10:00|47432.8|47412.8|47437.9|47417.9|47456|47436|47419.7|47399.7|315
1715616900000|2024-05-13 16:15:00|47434.1|47414.1|47479.1|47459.1|47486.6|47466.6|47426|47406|338
1715617200000|2024-05-13 16:20:00|47477.3|47457.3|47469.7|47449.7|47477.3|47457.3|47462.2|47442.2|230
1715617500000|2024-05-13 16:25:00|47471.6|47451.6|47509.4|47489.4|47509.4|47489.4|47452.3|47432.3|880
1715617800000|2024-05-13 16:30:00|47505|47485|47528.9|47508.9|47530.7|47510.7|47490.6|47470.6|842
1715618100000|2024-05-13 16:35:00|47528.2|47508.2|47545.1|47525.1|47545.1|47525.1|47510.1|47490.1|548
1715618400000|2024-05-13 16:40:00|47541.3|47521.3|47578.4|47558.4|47578.4|47558.4|47535.1|47515.1|1004
1715618700000|2024-05-13 16:45:00|47580.3|47560.3|47582.9|47562.9|47608.5|47588.5|47570.9|47550.9|1251
1715619000000|2024-05-13 16:50:00|47582.3|47562.3|47575.9|47555.9|47585.4|47565.4|47510.2|47490.2|1096
1715619300000|2024-05-13 16:55:00|47575.3|47555.3|47617.2|47597.2|47624|47604|47572.8|47552.8|2178
1715619600000|2024-05-13 17:00:00|47616.6|47596.6|47534.7|47514.7|47616.6|47596.6|47532.8|47512.8|799
1715619900000|2024-05-13 17:05:00|47535.3|47515.3|47517.7|47497.7|47540.3|47520.3|47517.7|47497.7|238
1715620200000|2024-05-13 17:10:00|47515.8|47495.8|47499.4|47479.4|47525.8|47505.8|47497.5|47477.5|288
1715620500000|2024-05-13 17:15:00|47496.9|47476.9|47540.7|47520.7|47546.4|47526.4|47496.9|47476.9|157
1715620800000|2024-05-13 17:20:00|47540.1|47520.1|47555.8|47535.8|47572.7|47552.7|47538.2|47518.2|334
1715621100000|2024-05-13 17:25:00|47556.4|47536.4|47600.2|47580.2|47610.2|47590.2|47555.8|47535.8|213
1715621400000|2024-05-13 17:30:00|47598.3|47578.3|47548.2|47528.2|47598.3|47578.3|47543.9|47523.9|156
1715621700000|2024-05-13 17:35:00|47550.1|47530.1|47569.4|47549.4|47573.8|47553.8|47541.3|47521.3|167
1715622000000|2024-05-13 17:40:00|47571.3|47551.3|47538.1|47518.1|47571.9|47551.9|47533.7|47513.7|162
1715622300000|2024-05-13 17:45:00|47540|47520|47508|47488|47540|47520|47503.7|47483.7|226
1715622600000|2024-05-13 17:50:00|47509.9|47489.9|47529.3|47509.3|47529.3|47509.3|47507.4|47487.4|159
1715622900000|2024-05-13 17:55:00|47528.7|47508.7|47549.9|47529.9|47553|47533|47516.8|47496.8|169
1715623200000|2024-05-13 18:00:00|47552.4|47532.4|47556.2|47536.2|47556.2|47536.2|47536.8|47516.8|114
1715623500000|2024-05-13 18:05:00|47554.3|47534.3|47557.4|47537.4|47561.8|47541.8|47552.4|47532.4|68
1715623800000|2024-05-13 18:10:00|47554.9|47534.9|47546.8|47526.8|47566.1|47546.1|47546.8|47526.8|111
1715624100000|2024-05-13 18:15:00|47549.9|47529.9|47569.9|47549.9|47574.9|47554.9|47549.9|47529.9|101
1715624400000|2024-05-13 18:20:00|47566.1|47546.1|47571.1|47551.1|47576.1|47556.1|47566.1|47546.1|143
1715624700000|2024-05-13 18:25:00|47576.1|47556.1|47579.8|47559.8|47594.8|47574.8|47576.1|47556.1|187
1715625000000|2024-05-13 18:30:00|47574.8|47554.8|47587.3|47567.3|47594.8|47574.8|47574.8|47554.8|74
1715625300000|2024-05-13 18:35:00|47584.8|47564.8|47603|47583|47608|47588|47584.8|47564.8|95
1715625600000|2024-05-13 18:40:00|47599.2|47579.2|47596|47576|47602.3|47582.3|47593.6|47573.6|112
1715625900000|2024-05-13 18:45:00|47597.9|47577.9|47599.8|47579.8|47603.6|47583.6|47594.8|47574.8|76
1715626200000|2024-05-13 18:50:00|47599.2|47579.2|47599.2|47579.2|47605.4|47585.4|47596.1|47576.1|105
1715626500000|2024-05-13 18:55:00|47597.3|47577.3|47597.9|47577.9|47608.5|47588.5|47594.2|47574.2|63
1715626800000|2024-05-13 19:00:00|47597.3|47577.3|47584.1|47564.1|47603.5|47583.5|47584.1|47564.1|71
1715627100000|2024-05-13 19:05:00|47586.6|47566.6|47581.6|47561.6|47593.5|47573.5|47580.4|47560.4|102
1715627400000|2024-05-13 19:10:00|47578.5|47558.5|47597.3|47577.3|47597.3|47577.3|47577.3|47557.3|104
1715627700000|2024-05-13 19:15:00|47600.4|47580.4|47615.4|47595.4|47619.2|47599.2|47600.4|47580.4|91
1715628000000|2024-05-13 19:20:00|47617.3|47597.3|47642.9|47622.9|47642.9|47622.9|47617.3|47597.3|205
1715628300000|2024-05-13 19:25:00|47643.5|47623.5|47661.7|47641.7|47681.7|47661.7|47642.9|47622.9|218
1715628600000|2024-05-13 19:30:00|47659.8|47639.8|47686|47666|47686|47666|47656.7|47636.7|169
1715628900000|2024-05-13 19:35:00|47687.9|47667.9|47647.9|47627.9|47689.1|47669.1|47647.9|47627.9|111
1715629200000|2024-05-13 19:40:00|47646|47626|47659.1|47639.1|47659.8|47639.8|47646|47626|66
1715629500000|2024-05-13 19:45:00|47662.9|47642.9|47672.9|47652.9|47672.9|47652.9|47661|47641|68
1715629800000|2024-05-13 19:50:00|47671|47651|47675.9|47655.9|47680.9|47660.9|47671|47651|87
1715630100000|2024-05-13 19:55:00|47673.4|47653.4|47672.8|47652.8|47677.8|47657.8|47665.9|47645.9|90
1715630400000|2024-05-13 20:00:00|47670.3|47650.3|47677.8|47657.8|47677.8|47657.8|47665.3|47645.3|109
1715630700000|2024-05-13 20:05:00|47675.9|47655.9|47670.9|47650.9|47675.9|47655.9|47670.3|47650.3|63
1715631000000|2024-05-13 20:10:00|47671.5|47651.5|47675.9|47655.9|47680.9|47660.9|47671.5|47651.5|49
1715631300000|2024-05-13 20:15:00|47677.8|47657.8|47677.8|47657.8|47680.9|47660.9|47675.9|47655.9|10
1715631600000|2024-05-13 20:20:00|47679.7|47659.7|47670.3|47650.3|47680.3|47660.3|47670.3|47650.3|24
1715631900000|2024-05-13 20:25:00|47670.2|47650.2|47668.3|47648.3|47672.7|47652.7|47665.8|47645.8|64
1715632200000|2024-05-13 20:30:00|47667.7|47647.7|47672.7|47652.7|47672.7|47652.7|47665.8|47645.8|43
1715632500000|2024-05-13 20:35:00|47670.8|47650.8|47670.2|47650.2|47675.2|47655.2|47670.2|47650.2|26
1715632800000|2024-05-13 20:40:00|47665.8|47645.8|47660.8|47640.8|47665.8|47645.8|47655.8|47635.8|52
1715633100000|2024-05-13 20:45:00|47661.4|47641.4|47690.2|47670.2|47690.2|47670.2|47661.4|47641.4|83
1715633400000|2024-05-13 20:50:00|47694|47674|47685.8|47665.8|47707.7|47687.7|47683.9|47663.9|97
1715633700000|2024-05-13 20:55:00|47683.9|47663.9|47670.8|47650.8|47685.8|47665.8|47660.8|47640.8|50
1715637600000|2024-05-13 22:00:00|47621.1|47601.1|47710.6|47690.6|47713.1|47693.1|47621.1|47601.1|152
1715637900000|2024-05-13 22:05:00|47710|47690|47715.6|47695.6|47715.6|47695.6|47708.1|47688.1|29
1715638200000|2024-05-13 22:10:00|47713.7|47693.7|47705.6|47685.6|47713.7|47693.7|47703.7|47683.7|18
1715638500000|2024-05-13 22:15:00|47703.7|47683.7|47703.1|47683.1|47708.1|47688.1|47703.1|47683.1|20
1715638800000|2024-05-13 22:20:00|47705.6|47685.6|47697.4|47677.4|47705.6|47685.6|47697.4|47677.4|27
1715639100000|2024-05-13 22:25:00|47699.3|47679.3|47731.9|47711.9|47733.1|47713.1|47699.3|47679.3|112
1715639400000|2024-05-13 22:30:00|47729.4|47709.4|47722.5|47702.5|47729.4|47709.4|47719.4|47699.4|84
1715639700000|2024-05-13 22:35:00|47720|47700|47719.9|47699.9|47722.5|47702.5|47719.9|47699.9|27
1715640000000|2024-05-13 22:40:00|47723.7|47703.7|47739.3|47719.3|47746.2|47726.2|47723.7|47703.7|58
1715640300000|2024-05-13 22:45:00|47742.4|47722.4|47746.8|47726.8|47759.3|47739.3|47739.3|47719.3|53
1715640600000|2024-05-13 22:50:00|47744.3|47724.3|47714.3|47694.3|47744.3|47724.3|47714.3|47694.3|127
1715640900000|2024-05-13 22:55:00|47716.8|47696.8|47719.3|47699.3|47721.8|47701.8|47716.8|47696.8|23
1715641200000|2024-05-13 23:00:00|47719.9|47699.9|47731.8|47711.8|47736.8|47716.8|47719.9|47699.9|29
1715641500000|2024-05-13 23:05:00|47732.4|47712.4|47729.2|47709.2|47734.3|47714.3|47729.2|47709.2|23
1715641800000|2024-05-13 23:10:00|47734.2|47714.2|47738.6|47718.6|47738.6|47718.6|47734.2|47714.2|23
1715642100000|2024-05-13 23:15:00|47738|47718|47734.2|47714.2|47738|47718|47734.2|47714.2|15
1715642400000|2024-05-13 23:20:00|47732.3|47712.3|47732.3|47712.3|47732.3|47712.3|47732.3|47712.3|9
1715642700000|2024-05-13 23:25:00|47734.2|47714.2|47732.9|47712.9|47734.2|47714.2|47731.1|47711.1|35
1715643000000|2024-05-13 23:30:00|47732.3|47712.3|47729.2|47709.2|47734.8|47714.8|47728.6|47708.6|82
1715643300000|2024-05-13 23:35:00|47732.3|47712.3|47732.9|47712.9|47732.9|47712.9|47727.3|47707.3|23
1715643600000|2024-05-13 23:40:00|47734.8|47714.8|47739.8|47719.8|47739.8|47719.8|47734.8|47714.8|28
1715643900000|2024-05-13 23:45:00|47736.7|47716.7|47742.3|47722.3|47742.3|47722.3|47734.2|47714.2|13
1715644200000|2024-05-13 23:50:00|47746|47726|47769.1|47749.1|47781|47761|47746|47726|127
1715644500000|2024-05-13 23:55:00|47771|47751|47806.6|47786.6|47806.6|47786.6|47754.7|47734.7|101
1715644800000|2024-05-14 00:00:00|47801.6|47781.6|47756|47736|47801.6|47781.6|47751|47731|484
1715645100000|2024-05-14 00:05:00|47756.6|47736.6|47762.9|47742.9|47773.5|47753.5|47743.5|47723.5|163
1715645400000|2024-05-14 00:10:00|47757.9|47737.9|47781|47761|47801.7|47781.7|47757.9|47737.9|214
1715645700000|2024-05-14 00:15:00|47779.2|47759.2|47762.9|47742.9|47791|47771|47760.4|47740.4|90
1715646000000|2024-05-14 00:20:00|47762.3|47742.3|47775.4|47755.4|47787.3|47767.3|47757.9|47737.9|120
1715646300000|2024-05-14 00:25:00|47772.9|47752.9|47762.9|47742.9|47777.9|47757.9|47762.9|47742.9|61
1715646600000|2024-05-14 00:30:00|47760.4|47740.4|47773.5|47753.5|47777.2|47757.2|47759.8|47739.8|53
1715646900000|2024-05-14 00:35:00|47775.4|47755.4|47778.5|47758.5|47778.5|47758.5|47773.5|47753.5|53
1715647200000|2024-05-14 00:40:00|47776|47756|47737.8|47717.8|47787.2|47767.2|47729.7|47709.7|162
1715647500000|2024-05-14 00:45:00|47739.7|47719.7|47768.4|47748.4|47777.8|47757.8|47739.7|47719.7|204
1715647800000|2024-05-14 00:50:00|47767.8|47747.8|47812.8|47792.8|47816|47796|47765.9|47745.9|312
1715648100000|2024-05-14 00:55:00|47812.2|47792.2|47816.6|47796.6|47831.6|47811.6|47796.6|47776.6|462
1715648400000|2024-05-14 01:00:00|47822.8|47802.8|47779.2|47759.2|47889.1|47869.1|47724.2|47704.2|1035
1715648700000|2024-05-14 01:05:00|47779.9|47759.9|47785|47765|47801.8|47781.8|47716.2|47696.2|485
1715649000000|2024-05-14 01:10:00|47786.9|47766.9|47815.2|47795.2|47837|47817|47765|47745|728
1715649300000|2024-05-14 01:15:00|47817|47797|47832.3|47812.3|47877.3|47857.3|47764.6|47744.6|906
1715649600000|2024-05-14 01:20:00|47831.7|47811.7|47750.8|47730.8|47838.5|47818.5|47721.4|47701.4|714
1715649900000|2024-05-14 01:25:00|47753.3|47733.3|47699.4|47679.4|47759.5|47739.5|47688.8|47668.8|440
1715650200000|2024-05-14 01:30:00|47698.8|47678.8|47731.2|47711.2|47771.2|47751.2|47691.3|47671.3|545
1715650500000|2024-05-14 01:35:00|47733.7|47713.7|47694.4|47674.4|47747.6|47727.6|47653.1|47633.1|618
1715650800000|2024-05-14 01:40:00|47695.6|47675.6|47720.3|47700.3|47729.7|47709.7|47644.3|47624.3|645
1715651100000|2024-05-14 01:45:00|47722.2|47702.2|47691.5|47671.5|47771|47751|47691.5|47671.5|595
1715651400000|2024-05-14 01:50:00|47693.4|47673.4|47838.4|47818.4|47838.4|47818.4|47679|47659|390
1715651700000|2024-05-14 01:55:00|47837.8|47817.8|47765.9|47745.9|47847.2|47827.2|47752.8|47732.8|313
1715652000000|2024-05-14 02:00:00|47764|47744|47701.5|47681.5|47772.2|47752.2|47676.5|47656.5|275
1715652300000|2024-05-14 02:05:00|47699|47679|47715.3|47695.3|47715.9|47695.9|47686.5|47666.5|130
1715652600000|2024-05-14 02:10:00|47712.8|47692.8|47747.8|47727.8|47774.1|47754.1|47705.3|47685.3|268
1715652900000|2024-05-14 02:15:00|47745.9|47725.9|47763.5|47743.5|47790.4|47770.4|47745.9|47725.9|210
1715653200000|2024-05-14 02:20:00|47764.1|47744.1|47761.5|47741.5|47774.1|47754.1|47750.3|47730.3|128
1715653500000|2024-05-14 02:25:00|47760.9|47740.9|47742.1|47722.1|47765.9|47745.9|47742.1|47722.1|91
1715653800000|2024-05-14 02:30:00|47744|47724|47697.1|47677.1|47747.7|47727.7|47695.2|47675.2|316
1715654100000|2024-05-14 02:35:00|47697.7|47677.7|47657.1|47637.1|47699.6|47679.6|47647.7|47627.7|206
1715654400000|2024-05-14 02:40:00|47656.5|47636.5|47693.9|47673.9|47705.8|47685.8|47656.5|47636.5|122
1715654700000|2024-05-14 02:45:00|47694.5|47674.5|47612|47592|47708.9|47688.9|47612|47592|127
1715655000000|2024-05-14 02:50:00|47611.4|47591.4|47574.5|47554.5|47611.4|47591.4|47542|47522|555
1715655300000|2024-05-14 02:55:00|47573.9|47553.9|47590.8|47570.8|47632|47612|47573.9|47553.9|342
1715655600000|2024-05-14 03:00:00|47592.7|47572.7|47572.6|47552.6|47624.5|47604.5|47565.1|47545.1|286
1715655900000|2024-05-14 03:05:00|47572|47552|47621.3|47601.3|47621.3|47601.3|47554.5|47534.5|297
1715656200000|2024-05-14 03:10:00|47623.2|47603.2|47692.6|47672.6|47699.5|47679.5|47623.2|47603.2|287
1715656500000|2024-05-14 03:15:00|47690.7|47670.7|47685.1|47665.1|47735.1|47715.1|47681.3|47661.3|227
1715656800000|2024-05-14 03:20:00|47686.9|47666.9|47684.4|47664.4|47715.1|47695.1|47678.8|47658.8|250
1715657100000|2024-05-14 03:25:00|47682.5|47662.5|47740|47720|47758.7|47738.7|47682.5|47662.5|265
1715657400000|2024-05-14 03:30:00|47738.1|47718.1|47753.1|47733.1|47759.3|47739.3|47732.4|47712.4|199
1715657700000|2024-05-14 03:35:00|47750.6|47730.6|47751.2|47731.2|47768.1|47748.1|47749.9|47729.9|93
1715658000000|2024-05-14 03:40:00|47753.7|47733.7|47758.6|47738.6|47775.5|47755.5|47751.2|47731.2|101
1715658300000|2024-05-14 03:45:00|47759.2|47739.2|47764.2|47744.2|47764.2|47744.2|47721.1|47701.1|188
1715658600000|2024-05-14 03:50:00|47762.3|47742.3|47755.4|47735.4|47762.3|47742.3|47745.4|47725.4|80
1715658900000|2024-05-14 03:55:00|47754.8|47734.8|47747.9|47727.9|47757.9|47737.9|47742.9|47722.9|44
1715659200000|2024-05-14 04:00:00|47749.8|47729.8|47789.7|47769.7|47796.6|47776.6|47747.9|47727.9|86
1715659500000|2024-05-14 04:05:00|47791.6|47771.6|47781.6|47761.6|47791.6|47771.6|47774.1|47754.1|76
1715659800000|2024-05-14 04:10:00|47781|47761|47775.3|47755.3|47785.9|47765.9|47772.8|47752.8|25
1715660100000|2024-05-14 04:15:00|47772.8|47752.8|47764.6|47744.6|47779|47759|47762.8|47742.8|49
1715660400000|2024-05-14 04:20:00|47767.1|47747.1|47764.6|47744.6|47774.6|47754.6|47764.6|47744.6|59
1715660700000|2024-05-14 04:25:00|47762.7|47742.7|47742.1|47722.1|47762.7|47742.7|47741.4|47721.4|59
1715661000000|2024-05-14 04:30:00|47741.4|47721.4|47747|47727|47764.5|47744.5|47737.7|47717.7|77
1715661300000|2024-05-14 04:35:00|47747.7|47727.7|47755.8|47735.8|47764.5|47744.5|47745.2|47725.2|34
1715661600000|2024-05-14 04:40:00|47757.6|47737.6|47803.2|47783.2|47803.9|47783.9|47757.6|47737.6|96
1715661900000|2024-05-14 04:45:00|47801.3|47781.3|47798.8|47778.8|47803.2|47783.2|47778.8|47758.8|66
1715662200000|2024-05-14 04:50:00|47796.3|47776.3|47806.3|47786.3|47810.7|47790.7|47794.4|47774.4|85
1715662500000|2024-05-14 04:55:00|47808.2|47788.2|47796.3|47776.3|47811.3|47791.3|47796.3|47776.3|31
1715662800000|2024-05-14 05:00:00|47798.1|47778.1|47753.7|47733.7|47800.6|47780.6|47748.1|47728.1|129
1715663100000|2024-05-14 05:05:00|47755.6|47735.6|47793.7|47773.7|47802.5|47782.5|47755.6|47735.6|145
1715663400000|2024-05-14 05:10:00|47794.9|47774.9|47778.7|47758.7|47795.6|47775.6|47773|47753|106
1715663700000|2024-05-14 05:15:00|47780.5|47760.5|47781.8|47761.8|47798|47778|47770.5|47750.5|39
1715664000000|2024-05-14 05:20:00|47780.5|47760.5|47808.6|47788.6|47813|47793|47780.5|47760.5|46
1715664300000|2024-05-14 05:25:00|47808|47788|47850.4|47830.4|47850.4|47830.4|47798.6|47778.6|167
1715664600000|2024-05-14 05:30:00|47855.4|47835.4|47868.5|47848.5|47880.4|47860.4|47821.7|47801.7|603
1715664900000|2024-05-14 05:35:00|47869.1|47849.1|47861.6|47841.6|47879.1|47859.1|47826.6|47806.6|299
1715665200000|2024-05-14 05:40:00|47857.8|47837.8|47975.9|47955.9|47989.6|47969.6|47852.2|47832.2|817
1715665500000|2024-05-14 05:45:00|47977.8|47957.8|47860.9|47840.9|47980.9|47960.9|47853.4|47833.4|644
1715665800000|2024-05-14 05:50:00|47860.3|47840.3|47894.6|47874.6|47909.6|47889.6|47825.2|47805.2|444
1715666100000|2024-05-14 05:55:00|47892.7|47872.7|47903.3|47883.3|47918.9|47898.9|47855.8|47835.8|374
1715666400000|2024-05-14 06:00:00|47905.2|47885.2|47897|47877|47927.6|47907.6|47887|47867|291
1715666700000|2024-05-14 06:05:00|47895.1|47875.1|47965.1|47945.1|47967.6|47947.6|47895.1|47875.1|358
1715667000000|2024-05-14 06:10:00|47967.6|47947.6|47955.1|47935.1|48005.7|47985.7|47949.5|47929.5|375
1715667300000|2024-05-14 06:15:00|47953.2|47933.2|48021.3|48001.3|48024.4|48004.4|47950.1|47930.1|460
1715667600000|2024-05-14 06:20:00|48018.8|47998.8|48024.3|48004.3|48030.6|48010.6|47976.9|47956.9|453
1715667900000|2024-05-14 06:25:00|48026.8|48006.8|48051.8|48031.8|48143.7|48123.7|48022.5|48002.5|800
1715668200000|2024-05-14 06:30:00|48053.7|48033.7|48002.4|47982.4|48059.3|48039.3|47979.3|47959.3|405
1715668500000|2024-05-14 06:35:00|48001.8|47981.8|47968.6|47948.6|48002.4|47982.4|47911.8|47891.8|448
1715668800000|2024-05-14 06:40:00|47969.2|47949.2|48014.2|47994.2|48026.1|48006.1|47934.9|47914.9|254
1715669100000|2024-05-14 06:45:00|48013.6|47993.6|48019.2|47999.2|48034.8|48014.8|47979.2|47959.2|244
1715669400000|2024-05-14 06:50:00|48016|47996|48006.6|47986.6|48019.2|47999.2|47994.1|47974.1|191
1715669700000|2024-05-14 06:55:00|48004.1|47984.1|48032.2|48012.2|48067.2|48047.2|47978.5|47958.5|391
1715670000000|2024-05-14 07:00:00|48030.3|48010.3|47970.3|47950.3|48048.5|48028.5|47953.5|47933.5|380
1715670300000|2024-05-14 07:05:00|47972.8|47952.8|47939.7|47919.7|47994.7|47974.7|47930.3|47910.3|371
1715670600000|2024-05-14 07:10:00|47937.8|47917.8|48029|48009|48029|48009|47937.8|47917.8|252
1715670900000|2024-05-14 07:15:00|48013.4|47993.4|47884.7|47864.7|48013.4|47993.4|47866|47846|479
1715671200000|2024-05-14 07:20:00|47882.8|47862.8|47909|47889|47917.1|47897.1|47842.2|47822.2|416
1715671500000|2024-05-14 07:25:00|47909.6|47889.6|47942.1|47922.1|47944.6|47924.6|47892.7|47872.7|172
1715671800000|2024-05-14 07:30:00|47944.6|47924.6|47910.2|47890.2|47972.1|47952.1|47885.8|47865.8|463
1715672100000|2024-05-14 07:35:00|47907.7|47887.7|47995.8|47975.8|48001.4|47981.4|47907.7|47887.7|173
1715672400000|2024-05-14 07:40:00|48000.2|47980.2|48019.5|47999.5|48065.1|48045.1|48000.2|47980.2|376
1715672700000|2024-05-14 07:45:00|48023.2|48003.2|48028.2|48008.2|48042.6|48022.6|48006.4|47986.4|168
1715673000000|2024-05-14 07:50:00|48031.3|48011.3|48051.9|48031.9|48062.5|48042.5|48020.1|48000.1|128
1715673300000|2024-05-14 07:55:00|48049.4|48029.4|48036.9|48016.9|48066.3|48046.3|48016.9|47996.9|187
1715673600000|2024-05-14 08:00:00|48037.5|48017.5|47920.6|47900.6|48048.7|48028.7|47896.2|47876.2|765
1715673900000|2024-05-14 08:05:00|47920|47900|47923.1|47903.1|47961.9|47941.9|47883.1|47863.1|416
1715674200000|2024-05-14 08:10:00|47921.2|47901.2|47953|47933|47997.4|47977.4|47895.6|47875.6|426
1715674500000|2024-05-14 08:15:00|47951.2|47931.2|47853.7|47833.7|47951.2|47931.2|47808.7|47788.7|665
1715674800000|2024-05-14 08:20:00|47855.5|47835.5|47979.2|47959.2|47981.1|47961.1|47855.5|47835.5|335
1715675100000|2024-05-14 08:25:00|47981.7|47961.7|47900.5|47880.5|47981.7|47961.7|47883.6|47863.6|272
1715675400000|2024-05-14 08:30:00|47898.6|47878.6|47904.2|47884.2|47912.3|47892.3|47873|47853|376
1715675700000|2024-05-14 08:35:00|47912.9|47892.9|47947.3|47927.3|47950.4|47930.4|47912.9|47892.9|172
1715676000000|2024-05-14 08:40:00|47947.9|47927.9|47980.4|47960.4|47985.4|47965.4|47926|47906|276
1715676300000|2024-05-14 08:45:00|47983.5|47963.5|47905.4|47885.4|48009.8|47989.8|47905.4|47885.4|257
1715676600000|2024-05-14 08:50:00|47907.2|47887.2|47997.8|47977.8|48002.8|47982.8|47907.2|47887.2|233
1715676900000|2024-05-14 08:55:00|47995.3|47975.3|47992.8|47972.8|47995.3|47975.3|47971|47951|109
1715677200000|2024-05-14 09:00:00|47995.3|47975.3|48122.1|48102.1|48145.8|48125.8|47990.3|47970.3|780
1715677500000|2024-05-14 09:05:00|48121.5|48101.5|48087.1|48067.1|48121.5|48101.5|48034|48014|513
1715677800000|2024-05-14 09:10:00|48085.2|48065.2|48150.1|48130.1|48175.7|48155.7|48079|48059|547
1715678100000|2024-05-14 09:15:00|48153.2|48133.2|48183.2|48163.2|48187.5|48167.5|48117|48097|530
1715678400000|2024-05-14 09:20:00|48181.3|48161.3|48150.1|48130.1|48185|48165|48108.8|48088.8|447
1715678700000|2024-05-14 09:25:00|48150.7|48130.7|48231.2|48211.2|48234.9|48214.9|48132.6|48112.6|807
1715679000000|2024-05-14 09:30:00|48228.7|48208.7|48236.7|48216.7|48245.5|48225.5|48207.4|48187.4|717
1715679300000|2024-05-14 09:35:00|48234.9|48214.9|48199.2|48179.2|48248.6|48228.6|48184.2|48164.2|397
1715679600000|2024-05-14 09:40:00|48204.8|48184.8|48182.3|48162.3|48237.9|48217.9|48170.4|48150.4|276
1715679900000|2024-05-14 09:45:00|48180.4|48160.4|48204.7|48184.7|48221.6|48201.6|48177.9|48157.9|119
1715680200000|2024-05-14 09:50:00|48205.4|48185.4|48219|48199|48239.1|48219.1|48202.2|48182.2|214
1715680500000|2024-05-14 09:55:00|48218.4|48198.4|48214.6|48194.6|48230.9|48210.9|48178.4|48158.4|184
1715680800000|2024-05-14 10:00:00|48218.4|48198.4|48277|48257|48295.1|48275.1|48212.1|48192.1|583
1715681100000|2024-05-14 10:05:00|48274.5|48254.5|48222.1|48202.1|48274.5|48254.5|48218.3|48198.3|253
1715681400000|2024-05-14 10:10:00|48217.7|48197.7|48267.6|48247.6|48267.6|48247.6|48212.1|48192.1|421
1715681700000|2024-05-14 10:15:00|48269.5|48249.5|48313.1|48293.1|48314.9|48294.9|48257.6|48237.6|789
1715682000000|2024-05-14 10:20:00|48311.2|48291.2|48255.5|48235.5|48321.2|48301.2|48250.5|48230.5|596
1715682300000|2024-05-14 10:25:00|48257.4|48237.4|48202.5|48182.5|48266.8|48246.8|48202.5|48182.5|214
1715682600000|2024-05-14 10:30:00|48204.3|48184.3|48231.8|48211.8|48238.7|48218.7|48196.2|48176.2|228
1715682900000|2024-05-14 10:35:00|48233.7|48213.7|48248.6|48228.6|48248.6|48228.6|48229.9|48209.9|262
1715683200000|2024-05-14 10:40:00|48250.5|48230.5|48314.1|48294.1|48323.5|48303.5|48230.5|48210.5|371
1715683500000|2024-05-14 10:45:00|48317.3|48297.3|48332.3|48312.3|48338.5|48318.5|48287.9|48267.9|431
1715683800000|2024-05-14 10:50:00|48334.1|48314.1|48390.3|48370.3|48394.6|48374.6|48326.6|48306.6|924
1715684100000|2024-05-14 10:55:00|48392.1|48372.1|48377.1|48357.1|48425.3|48405.3|48362.7|48342.7|727
1715684400000|2024-05-14 11:00:00|48377.7|48357.7|48412.5|48392.5|48426.3|48406.3|48377.7|48357.7|866
1715684700000|2024-05-14 11:05:00|48409.4|48389.4|48439.2|48419.2|48460.6|48440.6|48396.9|48376.9|1500
1715685000000|2024-05-14 11:10:00|48441|48421|48405.4|48385.4|48456|48436|48402.3|48382.3|1078
1715685300000|2024-05-14 11:15:00|48403.5|48383.5|48441.5|48421.5|48441.5|48421.5|48371.1|48351.1|454
1715685600000|2024-05-14 11:20:00|48439.6|48419.6|48415.1|48395.1|48460.1|48440.1|48408.3|48388.3|612
1715685900000|2024-05-14 11:25:00|48417|48397|48439.3|48419.3|48476.9|48456.9|48388.1|48368.1|957
1715686200000|2024-05-14 11:30:00|48447.4|48427.4|48366.4|48346.4|48467.5|48447.5|48366.4|48346.4|1060
1715686500000|2024-05-14 11:35:00|48370.8|48350.8|48302.1|48282.1|48397.6|48377.6|48237.1|48217.1|1122
1715686800000|2024-05-14 11:40:00|48302.7|48282.7|48291.3|48271.3|48365.1|48345.1|48282|48262|530
1715687100000|2024-05-14 11:45:00|48293.2|48273.2|48338.8|48318.8|48350.6|48330.6|48293.2|48273.2|445
1715687400000|2024-05-14 11:50:00|48339.4|48319.4|48199.7|48179.7|48341.3|48321.3|48182.1|48162.1|605
1715687700000|2024-05-14 11:55:00|48197.8|48177.8|48234.2|48214.2|48255.4|48235.4|48196|48176|526
1715688000000|2024-05-14 12:00:00|48236.1|48216.1|48294|48274|48300.3|48280.3|48236.1|48216.1|723
1715688300000|2024-05-14 12:05:00|48286.5|48266.5|48134|48114|48286.5|48266.5|48134|48114|795
1715688600000|2024-05-14 12:10:00|48136.5|48116.5|48182.1|48162.1|48252.7|48232.7|48133.4|48113.4|837
1715688900000|2024-05-14 12:15:00|48184.6|48164.6|48152.8|48132.8|48197.1|48177.1|48095.4|48075.4|607
1715689200000|2024-05-14 12:20:00|48163.4|48143.4|48174.7|48154.7|48187.8|48167.8|48141|48121|445
1715689500000|2024-05-14 12:25:00|48178.5|48158.5|48139.2|48119.2|48196|48176|48134.8|48114.8|689
1715689800000|2024-05-14 12:30:00|48131|48111|48131|48111|48207.8|48187.8|47999.2|47979.2|1548
1715690100000|2024-05-14 12:35:00|48136|48116|48157.7|48137.7|48171.5|48151.5|48059.7|48039.7|938
1715690400000|2024-05-14 12:40:00|48165.8|48145.8|48187.6|48167.6|48223.2|48203.2|48165.8|48145.8|727
1715690700000|2024-05-14 12:45:00|48185.1|48165.1|48181.3|48161.3|48209.4|48189.4|48112.6|48092.6|662
1715691000000|2024-05-14 12:50:00|48183.1|48163.1|48233.5|48213.5|48266.7|48246.7|48163.8|48143.8|890
1715691300000|2024-05-14 12:55:00|48232.9|48212.9|48206|48186|48310.3|48290.3|48199.1|48179.1|875
1715691600000|2024-05-14 13:00:00|48202.8|48182.8|48218.7|48198.7|48266.2|48246.2|48163.1|48143.1|981
1715691900000|2024-05-14 13:05:00|48216.8|48196.8|48210.4|48190.4|48261.1|48241.1|48170.5|48150.5|1043
1715692200000|2024-05-14 13:10:00|48211|48191|48285.3|48265.3|48317.1|48297.1|48202.9|48182.9|901
1715692500000|2024-05-14 13:15:00|48288.4|48268.4|48300.8|48280.8|48327.7|48307.7|48277.1|48257.1|737
1715692800000|2024-05-14 13:20:00|48303.9|48283.9|48396.3|48376.3|48400.7|48380.7|48286.4|48266.4|779
1715693100000|2024-05-14 13:25:00|48398.2|48378.2|48427.5|48407.5|48466.2|48446.2|48395.7|48375.7|743
1715693400000|2024-05-14 13:30:00|48429.3|48409.3|48433.5|48413.5|48459.2|48439.2|48413.7|48393.7|897
1715693700000|2024-05-14 13:35:00|48430.4|48410.4|48533.8|48513.8|48541.9|48521.9|48386|48366|1075
1715694000000|2024-05-14 13:40:00|48535.6|48515.6|48535|48515|48587.9|48567.9|48511.9|48491.9|1332
1715694300000|2024-05-14 13:45:00|48539.4|48519.4|48481.3|48461.3|48558.2|48538.2|48475.6|48455.6|1117
1715694600000|2024-05-14 13:50:00|48481.9|48461.9|48533.7|48513.7|48582.8|48562.8|48481.9|48461.9|1023
1715694900000|2024-05-14 13:55:00|48531.9|48511.9|48577.2|48557.2|48610.3|48590.3|48514.4|48494.4|857
1715695200000|2024-05-14 14:00:00|48575.3|48555.3|48609.6|48589.6|48647.1|48627.1|48574.7|48554.7|966
1715695500000|2024-05-14 14:05:00|48610.2|48590.2|48588.9|48568.9|48622|48602|48552.1|48532.1|923
1715695800000|2024-05-14 14:10:00|48590.8|48570.8|48576.8|48556.8|48620|48600|48574.4|48554.4|875
1715696100000|2024-05-14 14:15:00|48577.5|48557.5|48543.7|48523.7|48587.5|48567.5|48513.1|48493.1|838
1715696400000|2024-05-14 14:20:00|48545.5|48525.5|48621.5|48601.5|48653.4|48633.4|48543.7|48523.7|1218
1715696700000|2024-05-14 14:25:00|48619.7|48599.7|48665.5|48645.5|48673.7|48653.7|48619.7|48599.7|1141
1715697000000|2024-05-14 14:30:00|48663.6|48643.6|48661.7|48641.7|48669.2|48649.2|48592.9|48572.9|1228
1715697300000|2024-05-14 14:35:00|48663.6|48643.6|48660.4|48640.4|48713.4|48693.4|48626.7|48606.7|1355
1715697600000|2024-05-14 14:40:00|48658.5|48638.5|48713.3|48693.3|48740.7|48720.7|48641.7|48621.7|1606
1715697900000|2024-05-14 14:45:00|48711.4|48691.4|48696.5|48676.5|48711.4|48691.4|48581.1|48561.1|1323
1715698200000|2024-05-14 14:50:00|48692.8|48672.8|48819.7|48799.7|48848.6|48828.6|48679.5|48659.5|3045
1715698500000|2024-05-14 14:55:00|48817.9|48797.9|48983.1|48963.1|48993.6|48973.6|48781.4|48761.4|2355
1715698800000|2024-05-14 15:00:00|48981.2|48961.2|48969.7|48949.7|49007.3|48987.3|48854.3|48834.3|2741
1715699100000|2024-05-14 15:05:00|48967.9|48947.9|49078|49058|49176|49156|48957.7|48937.7|3560
1715699400000|2024-05-14 15:10:00|49078.7|49058.7|48871.9|48851.9|49078.7|49058.7|48870|48850|2919
1715699700000|2024-05-14 15:15:00|48869.4|48849.4|48955|48935|48963|48943|48763.7|48743.7|2854
1715700000000|2024-05-14 15:20:00|48949.9|48929.9|49022.4|49002.4|49155.2|49135.2|48945.5|48925.5|2668
1715700300000|2024-05-14 15:25:00|49020.6|49000.6|48867.9|48847.9|49041|49021|48862.4|48842.4|2487
1715700600000|2024-05-14 15:30:00|48869.8|48849.8|49212.7|49192.7|49213.4|49193.4|48869.8|48849.8|1834
1715700900000|2024-05-14 15:35:00|49210.8|49190.8|49187|49167|49324.4|49304.4|49113.5|49093.5|2580
1715701200000|2024-05-14 15:40:00|49184.5|49164.5|49246.7|49226.7|49293.7|49273.7|49175.8|49155.8|1685
1715701500000|2024-05-14 15:45:00|49244.9|49224.9|49421.5|49401.5|49433.4|49413.4|49162.4|49142.4|2707
1715701800000|2024-05-14 15:50:00|49425.2|49405.2|49504|49484|49512.3|49492.3|49330.8|49310.8|3001
1715702100000|2024-05-14 15:55:00|49503.4|49483.4|48871.3|48851.3|49510.9|49490.9|48817.5|48797.5|4046
1715702400000|2024-05-14 16:00:00|48870|48850|48755.8|48735.8|48906|48886|48628.1|48608.1|4046
1715702700000|2024-05-14 16:05:00|48762.7|48742.7|48757.1|48737.1|48828.2|48808.2|48687.3|48667.3|1897
1715703000000|2024-05-14 16:10:00|48758.4|48738.4|48705.9|48685.9|48874.7|48854.7|48616|48596|1923
1715703300000|2024-05-14 16:15:00|48704.6|48684.6|48645.4|48625.4|48719.5|48699.5|48595.5|48575.5|1819
1715703600000|2024-05-14 16:20:00|48641.7|48621.7|48499.9|48479.9|48708.2|48688.2|48496.7|48476.7|2228
1715703900000|2024-05-14 16:25:00|48502.4|48482.4|48423.1|48403.1|48524.1|48504.1|48397.2|48377.2|2337
1715704200000|2024-05-14 16:30:00|48423.7|48403.7|48391.6|48371.6|48462.5|48442.5|48364.9|48344.9|1960
1715704500000|2024-05-14 16:35:00|48393.5|48373.5|48412|48392|48617|48597|48393.5|48373.5|2098
1715704800000|2024-05-14 16:40:00|48408.8|48388.8|48546.7|48526.7|48574.7|48554.7|48408.8|48388.8|1399
1715705100000|2024-05-14 16:45:00|48544.8|48524.8|48604.8|48584.8|48628.6|48608.6|48544.8|48524.8|1157
1715705400000|2024-05-14 16:50:00|48606.7|48586.7|48609.6|48589.6|48653.3|48633.3|48585.5|48565.5|1097
1715705700000|2024-05-14 16:55:00|48607.1|48587.1|48519|48499|48627.9|48607.9|48496.4|48476.4|2808
1715706000000|2024-05-14 17:00:00|48520.8|48500.8|48520.6|48500.6|48597.8|48577.8|48480.8|48460.8|4854
1715706300000|2024-05-14 17:05:00|48522.4|48502.4|48484.7|48464.7|48548|48528|48479.4|48459.4|633
1715706600000|2024-05-14 17:10:00|48482.8|48462.8|48478.3|48458.3|48499.6|48479.6|48467.2|48447.2|441
1715706900000|2024-05-14 17:15:00|48478.9|48458.9|48525.6|48505.6|48534.9|48514.9|48452.7|48432.7|432
1715707200000|2024-05-14 17:20:00|48523.1|48503.1|48548|48528|48551.1|48531.1|48490.1|48470.1|420
1715707500000|2024-05-14 17:25:00|48547.9|48527.9|48539.4|48519.4|48558.8|48538.8|48530|48510|259
1715707800000|2024-05-14 17:30:00|48540.1|48520.1|48500.7|48480.7|48543.7|48523.7|48500.7|48480.7|276
1715708100000|2024-05-14 17:35:00|48500|48480|48477.5|48457.5|48500|48480|48471.3|48451.3|200
1715708400000|2024-05-14 17:40:00|48477.4|48457.4|48439.8|48419.8|48477.4|48457.4|48427.4|48407.4|259
1715708700000|2024-05-14 17:45:00|48441.6|48421.6|48474.5|48454.5|48487.6|48467.6|48430.8|48410.8|251
1715709000000|2024-05-14 17:50:00|48472.7|48452.7|48511.2|48491.2|48520|48500|48463.2|48443.2|199
1715709300000|2024-05-14 17:55:00|48509.3|48489.3|48471.7|48451.7|48509.3|48489.3|48471.7|48451.7|200
1715709600000|2024-05-14 18:00:00|48469.9|48449.9|48494.1|48474.1|48509.6|48489.6|48469.2|48449.2|194
1715709900000|2024-05-14 18:05:00|48491.6|48471.6|48464.1|48444.1|48491.6|48471.6|48464|48444|182
1715710200000|2024-05-14 18:10:00|48464|48444|48468.3|48448.3|48470.2|48450.2|48464|48444|138
1715710500000|2024-05-14 18:15:00|48466.5|48446.5|48475.1|48455.1|48480.1|48460.1|48465.1|48445.1|100
1715710800000|2024-05-14 18:20:00|48476.4|48456.4|48458.2|48438.2|48480.1|48460.1|48457.6|48437.6|170
1715711100000|2024-05-14 18:25:00|48460.1|48440.1|48447.7|48427.7|48485.7|48465.7|48447.7|48427.7|311
1715711400000|2024-05-14 18:30:00|48447|48427|48432.8|48412.8|48464.5|48444.5|48432.8|48412.8|223
1715711700000|2024-05-14 18:35:00|48434.6|48414.6|48449.6|48429.6|48452.1|48432.1|48434.6|48414.6|88
1715712000000|2024-05-14 18:40:00|48451.5|48431.5|48453.3|48433.3|48472.7|48452.7|48450.2|48430.2|137
1715712300000|2024-05-14 18:45:00|48451.5|48431.5|48454.4|48434.4|48470.1|48450.1|48451.3|48431.3|159
1715712600000|2024-05-14 18:50:00|48452.6|48432.6|48453.8|48433.8|48463.8|48443.8|48446.9|48426.9|92
1715712900000|2024-05-14 18:55:00|48454.4|48434.4|48455.4|48435.4|48461.2|48441.2|48450.5|48430.5|86
1715713200000|2024-05-14 19:00:00|48453.6|48433.6|48484.7|48464.7|48485.9|48465.9|48453.6|48433.6|40
1715713500000|2024-05-14 19:05:00|48482.2|48462.2|48482.2|48462.2|48484|48464|48468.9|48448.9|105
1715713800000|2024-05-14 19:10:00|48484.1|48464.1|48522.5|48502.5|48522.5|48502.5|48482.8|48462.8|207
1715714100000|2024-05-14 19:15:00|48521.8|48501.8|48516|48496|48521.8|48501.8|48511|48491|69
1715714400000|2024-05-14 19:20:00|48515.3|48495.3|48550.4|48530.4|48550.4|48530.4|48515.3|48495.3|176
1715714700000|2024-05-14 19:25:00|48551.1|48531.1|48555.5|48535.5|48603|48583|48551.1|48531.1|237
1715715000000|2024-05-14 19:30:00|48557.3|48537.3|48554.9|48534.9|48569.7|48549.7|48536.8|48516.8|144
1715715300000|2024-05-14 19:35:00|48551.2|48531.2|48512.3|48492.3|48557.5|48537.5|48509.1|48489.1|92
1715715600000|2024-05-14 19:40:00|48513.6|48493.6|48504.9|48484.9|48514.9|48494.9|48496.8|48476.8|136
1715715900000|2024-05-14 19:45:00|48503|48483|48550.1|48530.1|48555.8|48535.8|48500.5|48480.5|128
1715716200000|2024-05-14 19:50:00|48549.5|48529.5|48574.5|48554.5|48574.5|48554.5|48542.6|48522.6|159
1715716500000|2024-05-14 19:55:00|48576.3|48556.3|48547.8|48527.8|48576.3|48556.3|48547.8|48527.8|68
1715716800000|2024-05-14 20:00:00|48547.1|48527.1|48576.1|48556.1|48581.1|48561.1|48546.5|48526.5|54
1715717100000|2024-05-14 20:05:00|48576|48556|48580.2|48560.2|48581.5|48561.5|48564.8|48544.8|59
1715717400000|2024-05-14 20:10:00|48578.4|48558.4|48575.1|48555.1|48578.4|48558.4|48569.6|48549.6|41
1715717700000|2024-05-14 20:15:00|48577|48557|48564.9|48544.9|48577|48557|48538.2|48518.2|71
1715718000000|2024-05-14 20:20:00|48563.1|48543.1|48572.9|48552.9|48579.2|48559.2|48556.2|48536.2|49
1715718300000|2024-05-14 20:25:00|48574.7|48554.7|48587.7|48567.7|48587.7|48567.7|48572.9|48552.9|19
1715718600000|2024-05-14 20:30:00|48585.2|48565.2|48590.9|48570.9|48590.9|48570.9|48578.6|48558.6|45
1715718900000|2024-05-14 20:35:00|48594|48574|48596.2|48576.2|48596.2|48576.2|48581.9|48561.9|48
1715719200000|2024-05-14 20:40:00|48596.8|48576.8|48625.9|48605.9|48636.7|48616.7|48594.3|48574.3|112
1715719500000|2024-05-14 20:45:00|48625.2|48605.2|48643.3|48623.3|48648.8|48628.8|48596.5|48576.5|147
1715719800000|2024-05-14 20:50:00|48639.6|48619.6|48642.5|48622.5|48651.3|48631.3|48637.7|48617.7|69
1715720100000|2024-05-14 20:55:00|48640.7|48620.7|48554.6|48534.6|48640.7|48620.7|48550.3|48530.3|96
1715724000000|2024-05-14 22:00:00|48581.8|48561.8|48458.3|48438.3|48583.3|48563.3|48455.2|48435.2|176
1715724300000|2024-05-14 22:05:00|48460.2|48440.2|48498.4|48478.4|48501.5|48481.5|48460.2|48440.2|38
1715724600000|2024-05-14 22:10:00|48492.8|48472.8|48523.8|48503.8|48524.5|48504.5|48485.8|48465.8|55
1715724900000|2024-05-14 22:15:00|48520.1|48500.1|48476|48456|48530.3|48510.3|48476|48456|84
1715725200000|2024-05-14 22:20:00|48474|48454|48509.4|48489.4|48509.4|48489.4|48474|48454|22
1715725500000|2024-05-14 22:25:00|48513.7|48493.7|48509.3|48489.3|48518|48498|48506.8|48486.8|32
1715725800000|2024-05-14 22:30:00|48511.1|48491.1|48528.5|48508.5|48529.1|48509.1|48511.1|48491.1|19
1715726100000|2024-05-14 22:35:00|48530.4|48510.4|48535.4|48515.4|48538.6|48518.6|48530.4|48510.4|16
1715726400000|2024-05-14 22:40:00|48533.5|48513.5|48539.1|48519.1|48544.1|48524.1|48519.2|48499.2|30
1715726700000|2024-05-14 22:45:00|48541.6|48521.6|48563.9|48543.9|48564.5|48544.5|48537.8|48517.8|46
1715727000000|2024-05-14 22:50:00|48565.7|48545.7|48617.6|48597.6|48635.8|48615.8|48565.7|48545.7|101
1715727300000|2024-05-14 22:55:00|48619.4|48599.4|48628.2|48608.2|48628.8|48608.8|48619.4|48599.4|23
1715727600000|2024-05-14 23:00:00|48625.7|48605.7|48636.9|48616.9|48638.7|48618.7|48618.8|48598.8|73
1715727900000|2024-05-14 23:05:00|48633.7|48613.7|48624.3|48604.3|48633.7|48613.7|48624.3|48604.3|29
1715728200000|2024-05-14 23:10:00|48624.9|48604.9|48634.8|48614.8|48637.4|48617.4|48624.3|48604.3|56
1715728500000|2024-05-14 23:15:00|48636.7|48616.7|48632.8|48612.8|48637.3|48617.3|48631|48611|16
1715728800000|2024-05-14 23:20:00|48633.4|48613.4|48637.2|48617.2|48637.2|48617.2|48631.6|48611.6|26
1715729100000|2024-05-14 23:25:00|48637.1|48617.1|48634.6|48614.6|48639|48619|48634|48614|21
1715729400000|2024-05-14 23:30:00|48632.7|48612.7|48638.2|48618.2|48638.2|48618.2|48632.7|48612.7|14
1715729700000|2024-05-14 23:35:00|48638.1|48618.1|48638.3|48618.3|48649.9|48629.9|48636.3|48616.3|30
1715730000000|2024-05-14 23:40:00|48639.6|48619.6|48681|48661|48705.8|48685.8|48638.3|48618.3|150
1715730300000|2024-05-14 23:45:00|48680.3|48660.3|48672.2|48652.2|48681.7|48661.7|48665.9|48645.9|44
1715730600000|2024-05-14 23:50:00|48674.1|48654.1|48679|48659|48679|48659|48666|48646|44
1715730900000|2024-05-14 23:55:00|48680.3|48660.3|48694|48674|48694|48674|48670.8|48650.8|60
1715731200000|2024-05-15 00:00:00|48695.8|48675.8|48832.5|48812.5|48861.7|48841.7|48684|48664|385
1715731500000|2024-05-15 00:05:00|48833.1|48813.1|48947.4|48927.4|48951.1|48931.1|48831.5|48811.5|412
1715731800000|2024-05-15 00:10:00|48943|48923|48872.1|48852.1|48943|48923|48872.1|48852.1|166
1715732100000|2024-05-15 00:15:00|48870.3|48850.3|48975.8|48955.8|48982.7|48962.7|48856.5|48836.5|245
1715732400000|2024-05-15 00:20:00|48972.7|48952.7|48995.5|48975.5|48999.2|48979.2|48933.8|48913.8|216
1715732700000|2024-05-15 00:25:00|48997.3|48977.3|49003.4|48983.4|49045.8|49025.8|48969.7|48949.7|209
1715733000000|2024-05-15 00:30:00|49008.4|48988.4|49005.1|48985.1|49036.5|49016.5|48977.2|48957.2|254
1715733300000|2024-05-15 00:35:00|49003.3|48983.3|48885.4|48865.4|49007.6|48987.6|48879.2|48859.2|150
1715733600000|2024-05-15 00:40:00|48884.7|48864.7|48853|48833|48884.7|48864.7|48853|48833|75
1715733900000|2024-05-15 00:45:00|48851.2|48831.2|48859.2|48839.2|48869.9|48849.9|48826.1|48806.1|73
1715734200000|2024-05-15 00:50:00|48857.4|48837.4|48850|48830|48901|48881|48849.4|48829.4|123
1715734500000|2024-05-15 00:55:00|48849.4|48829.4|48886.6|48866.6|48914.2|48894.2|48836.9|48816.9|103
1715734800000|2024-05-15 01:00:00|48892.8|48872.8|48935.1|48915.1|49004|48984|48867.4|48847.4|525
1715735100000|2024-05-15 01:05:00|48933.3|48913.3|49028.3|49008.3|49054|49034|48902.6|48882.6|650
1715735400000|2024-05-15 01:10:00|49029.6|49009.6|48922|48902|49078.1|49058.1|48922|48902|733
1715735700000|2024-05-15 01:15:00|48920.2|48900.2|48891.3|48871.3|48929.5|48909.5|48805.7|48785.7|783
1715736000000|2024-05-15 01:20:00|48890.6|48870.6|48921.5|48901.5|48936.6|48916.6|48852.6|48832.6|397
1715736300000|2024-05-15 01:25:00|48923.4|48903.4|49021.1|49001.1|49030.8|49010.8|48915.5|48895.5|457
1715736600000|2024-05-15 01:30:00|49020.4|49000.4|49023.9|49003.9|49034.1|49014.1|48976.8|48956.8|217
1715736900000|2024-05-15 01:35:00|49025.8|49005.8|49016|48996|49025.8|49005.8|48953.3|48933.3|179
1715737200000|2024-05-15 01:40:00|49017.9|48997.9|49089.3|49069.3|49089.3|49069.3|49016|48996|218
1715737500000|2024-05-15 01:45:00|49090.6|49070.6|49095|49075|49122.5|49102.5|49071.8|49051.8|292
1715737800000|2024-05-15 01:50:00|49096.8|49076.8|49173.2|49153.2|49225.6|49205.6|49079.1|49059.1|329
1715738100000|2024-05-15 01:55:00|49173.9|49153.9|49235.3|49215.3|49255.3|49235.3|49171.4|49151.4|332
1715738400000|2024-05-15 02:00:00|49231.8|49211.8|49232.1|49212.1|49255.9|49235.9|49221.3|49201.3|281
1715738700000|2024-05-15 02:05:00|49233.9|49213.9|49261.1|49241.1|49270.5|49250.5|49233.9|49213.9|145
1715739000000|2024-05-15 02:10:00|49261.8|49241.8|49322.3|49302.3|49406|49386|49249.3|49229.3|455
1715739300000|2024-05-15 02:15:00|49324.8|49304.8|49274.1|49254.1|49324.8|49304.8|49228.7|49208.7|179
1715739600000|2024-05-15 02:20:00|49276|49256|49360.9|49340.9|49360.9|49340.9|49276|49256|155
1715739900000|2024-05-15 02:25:00|49360.8|49340.8|49365.4|49345.4|49372|49352|49337.4|49317.4|107
1715740200000|2024-05-15 02:30:00|49367.9|49347.9|49374.6|49354.6|49410.4|49390.4|49273.4|49253.4|675
1715740500000|2024-05-15 02:35:00|49374.5|49354.5|49439.3|49419.3|49448|49428|49355.5|49335.5|373
1715740800000|2024-05-15 02:40:00|49437.9|49417.9|49459.9|49439.9|49527.9|49507.9|49428.6|49408.6|352
1715741100000|2024-05-15 02:45:00|49459.2|49439.2|49471.2|49451.2|49497.8|49477.8|49453.9|49433.9|313
1715741400000|2024-05-15 02:50:00|49469.4|49449.4|49481|49461|49487.3|49467.3|49430.2|49410.2|245
1715741700000|2024-05-15 02:55:00|49479.1|49459.1|49745.2|49725.2|49745.2|49725.2|49472.1|49452.1|1082
1715742000000|2024-05-15 03:00:00|49743.4|49723.4|49658|49638|49757.6|49737.6|49651.8|49631.8|726
1715742300000|2024-05-15 03:05:00|49659.8|49639.8|49597.5|49577.5|49667.3|49647.3|49549.4|49529.4|533
1715742600000|2024-05-15 03:10:00|49595.7|49575.7|49694.5|49674.5|49707.4|49687.4|49575.9|49555.9|361
1715742900000|2024-05-15 03:15:00|49695.1|49675.1|49865.3|49845.3|49927.6|49907.6|49695.1|49675.1|902
1715743200000|2024-05-15 03:20:00|49864.6|49844.6|49801.6|49781.6|49866.4|49846.4|49763.7|49743.7|468
1715743500000|2024-05-15 03:25:00|49806.6|49786.6|49834.3|49814.3|49852.5|49832.5|49783.5|49763.5|213
1715743800000|2024-05-15 03:30:00|49833.6|49813.6|49749.8|49729.8|49833.6|49813.6|49745.4|49725.4|195
1715744100000|2024-05-15 03:35:00|49751.6|49731.6|49878.5|49858.5|49878.5|49858.5|49727.2|49707.2|269
1715744400000|2024-05-15 03:40:00|49879.2|49859.2|49902.7|49882.7|49916.5|49896.5|49820.3|49800.3|397
1715744700000|2024-05-15 03:45:00|49904.5|49884.5|49794.7|49774.7|49904.5|49884.5|49766.7|49746.7|221
1715745000000|2024-05-15 03:50:00|49794|49774|49859.4|49839.4|49860.1|49840.1|49794|49774|142
1715745300000|2024-05-15 03:55:00|49860.7|49840.7|49806.3|49786.3|49937.6|49917.6|49777|49757|329
1715745600000|2024-05-15 04:00:00|49808.3|49788.3|49774.5|49754.5|49848.4|49828.4|49751.5|49731.5|132
1715745900000|2024-05-15 04:05:00|49776.5|49756.5|49744.1|49724.1|49795.6|49775.6|49716|49696|216
1715746200000|2024-05-15 04:10:00|49744.8|49724.8|49775.8|49755.8|49845.4|49825.4|49744.8|49724.8|214
1715746500000|2024-05-15 04:15:00|49775.1|49755.1|49770.1|49750.1|49808.1|49788.1|49765|49745|179
1715746800000|2024-05-15 04:20:00|49767.6|49747.6|49738.2|49718.2|49771|49751|49723.7|49703.7|126
1715747100000|2024-05-15 04:25:00|49736.8|49716.8|49645.7|49625.7|49736.8|49716.8|49617.2|49597.2|369
1715747400000|2024-05-15 04:30:00|49643|49623|49464.8|49444.8|49653.7|49633.7|49420.1|49400.1|629
1715747700000|2024-05-15 04:35:00|49473.9|49453.9|49520.8|49500.8|49567.7|49547.7|49469.5|49449.5|299
1715748000000|2024-05-15 04:40:00|49521.5|49501.5|49521|49501|49543.9|49523.9|49496.1|49476.1|110
1715748300000|2024-05-15 04:45:00|49526|49506|49591.5|49571.5|49600.2|49580.2|49456.3|49436.3|268
1715748600000|2024-05-15 04:50:00|49586|49566|49486.3|49466.3|49590.3|49570.3|49469.5|49449.5|260
1715748900000|2024-05-15 04:55:00|49487|49467|49495.2|49475.2|49525|49505|49413.3|49393.3|307
1715749200000|2024-05-15 05:00:00|49498.8|49478.8|49511.4|49491.4|49515.2|49495.2|49456.1|49436.1|168
1715749500000|2024-05-15 05:05:00|49513.2|49493.2|49529.4|49509.4|49559.5|49539.5|49499|49479|119
1715749800000|2024-05-15 05:10:00|49531.2|49511.2|49506.9|49486.9|49580.7|49560.7|49505.1|49485.1|180
1715750100000|2024-05-15 05:15:00|49505.1|49485.1|49451.8|49431.8|49517.6|49497.6|49400.7|49380.7|453
1715750400000|2024-05-15 05:20:00|49453.6|49433.6|49506.5|49486.5|49534.2|49514.2|49453.6|49433.6|232
1715750700000|2024-05-15 05:25:00|49504.6|49484.6|49525.8|49505.8|49552.7|49532.7|49482.1|49462.1|158
1715751000000|2024-05-15 05:30:00|49527.7|49507.7|49577.2|49557.2|49680.8|49660.8|49527.7|49507.7|460
1715751300000|2024-05-15 05:35:00|49574.7|49554.7|49650.4|49630.4|49660.9|49640.9|49567.8|49547.8|166
1715751600000|2024-05-15 05:40:00|49652.2|49632.2|49659.1|49639.1|49684.8|49664.8|49611.9|49591.9|239
1715751900000|2024-05-15 05:45:00|49655.4|49635.4|49737.5|49717.5|49740|49720|49615.7|49595.7|211
1715752200000|2024-05-15 05:50:00|49738.1|49718.1|49699.7|49679.7|49753.9|49733.9|49699.7|49679.7|201
1715752500000|2024-05-15 05:55:00|49699|49679|49713.7|49693.7|49753.8|49733.8|49667.8|49647.8|297
1715752800000|2024-05-15 06:00:00|49711.9|49691.9|49670.6|49650.6|49734.3|49714.3|49660.8|49640.8|224
1715753100000|2024-05-15 06:05:00|49668.7|49648.7|49730|49710|49736.1|49716.1|49641.2|49621.2|183
1715753400000|2024-05-15 06:10:00|49728.1|49708.1|49634|49614|49728.1|49708.1|49628.7|49608.7|437
1715753700000|2024-05-15 06:15:00|49632.2|49612.2|49600.2|49580.2|49636|49616|49568.7|49548.7|473
1715754000000|2024-05-15 06:20:00|49599.5|49579.5|49591.5|49571.5|49602|49582|49555.8|49535.8|223
1715754300000|2024-05-15 06:25:00|49590.9|49570.9|49627.6|49607.6|49634.2|49614.2|49532.6|49512.6|376
1715754600000|2024-05-15 06:30:00|49623.3|49603.3|49700.8|49680.8|49700.8|49680.8|49560.3|49540.3|439
1715754900000|2024-05-15 06:35:00|49702.6|49682.6|49918.3|49898.3|49918.3|49898.3|49702.6|49682.6|492
1715755200000|2024-05-15 06:40:00|49923.7|49903.7|50043.4|50023.4|50049.7|50029.7|49923.7|49903.7|583
1715755500000|2024-05-15 06:45:00|50045.3|50025.3|49996.2|49976.2|50125.4|50105.4|49994.3|49974.3|643
1715755800000|2024-05-15 06:50:00|50003|49983|50398|50378|50478.6|50458.6|50000.5|49980.5|1178
1715756100000|2024-05-15 06:55:00|50396|50376|50460.9|50440.9|50466.3|50446.3|50305.6|50285.6|782
1715756400000|2024-05-15 07:00:00|50459|50439|50647.2|50627.2|50667.1|50647.1|50419|50399|1333
1715756700000|2024-05-15 07:05:00|50645.4|50625.4|50685|50665|50776.1|50756.1|50615.9|50595.9|1093
1715757000000|2024-05-15 07:10:00|50683.7|50663.7|50618.6|50598.6|50721|50701|50497.6|50477.6|774
1715757300000|2024-05-15 07:15:00|50620.4|50600.4|50553.4|50533.4|50665.4|50645.4|50513.3|50493.3|913
1715757600000|2024-05-15 07:20:00|50560.9|50540.9|50198.4|50178.4|50573.4|50553.4|50196.6|50176.6|977
1715757900000|2024-05-15 07:25:00|50199.1|50179.1|50242.8|50222.8|50277.7|50257.7|50106.6|50086.6|1005
1715758200000|2024-05-15 07:30:00|50243.4|50223.4|50404.1|50384.1|50444.1|50424.1|50242.8|50222.8|715
1715758500000|2024-05-15 07:35:00|50403.5|50383.5|50285.3|50265.3|50403.5|50383.5|50284.7|50264.7|259
1715758800000|2024-05-15 07:40:00|50289.7|50269.7|50350|50330|50438.7|50418.7|50282.8|50262.8|389
1715759100000|2024-05-15 07:45:00|50348.2|50328.2|50213.5|50193.5|50401|50381|50183.4|50163.4|718
1715759400000|2024-05-15 07:50:00|50215.4|50195.4|50153.9|50133.9|50221.7|50201.7|50150.3|50130.3|473
1715759700000|2024-05-15 07:55:00|50152.6|50132.6|50112.3|50092.3|50178.9|50158.9|50039.7|50019.7|639
1715760000000|2024-05-15 08:00:00|50114.8|50094.8|50259.8|50239.8|50375.5|50355.5|50098.7|50078.7|623
1715760300000|2024-05-15 08:05:00|50261.6|50241.6|50237.9|50217.9|50337.3|50317.3|50214.3|50194.3|445
1715760600000|2024-05-15 08:10:00|50235.4|50215.4|50223.1|50203.1|50324|50304|50100.9|50080.9|415
1715760900000|2024-05-15 08:15:00|50217.6|50197.6|50307.3|50287.3|50379.8|50359.8|50157.1|50137.1|310
1715761200000|2024-05-15 08:20:00|50308|50288|50167|50147|50308|50288|50118.5|50098.5|229
1715761500000|2024-05-15 08:25:00|50169.5|50149.5|50157.4|50137.4|50206.9|50186.9|50111.9|50091.9|235
1715761800000|2024-05-15 08:30:00|50156.8|50136.8|50191.2|50171.2|50283.5|50263.5|50118.9|50098.9|473
1715762100000|2024-05-15 08:35:00|50189.2|50169.2|50105.5|50085.5|50193|50173|50035|50015|539
1715762400000|2024-05-15 08:40:00|50103.7|50083.7|49993.8|49973.8|50135.4|50115.4|49984.9|49964.9|712
1715762700000|2024-05-15 08:45:00|49997.4|49977.4|49983.2|49963.2|50043.6|50023.6|49915.7|49895.7|514
1715763000000|2024-05-15 08:50:00|49985|49965|50005.3|49985.3|50023.3|50003.3|49953.5|49933.5|353
1715763300000|2024-05-15 08:55:00|50007.1|49987.1|49995.2|49975.2|50036.9|50016.9|49945.5|49925.5|294
1715763600000|2024-05-15 09:00:00|49995.9|49975.9|50002.9|49982.9|50085|50065|49976.1|49956.1|453
1715763900000|2024-05-15 09:05:00|50007.9|49987.9|49873.9|49853.9|50009.7|49989.7|49867.8|49847.8|529
1715764200000|2024-05-15 09:10:00|49875.8|49855.8|49860.8|49840.8|49890|49870|49810.9|49790.9|460
1715764500000|2024-05-15 09:15:00|49865.8|49845.8|49843.5|49823.5|49931.1|49911.1|49841|49821|287
1715764800000|2024-05-15 09:20:00|49845.4|49825.4|49926.4|49906.4|49974.1|49954.1|49845.4|49825.4|545
1715765100000|2024-05-15 09:25:00|49924.6|49904.6|49949.9|49929.9|49968.7|49948.7|49914.1|49894.1|219
1715765400000|2024-05-15 09:30:00|49949.2|49929.2|49926.5|49906.5|49966.4|49946.4|49904.4|49884.4|288
1715765700000|2024-05-15 09:35:00|49925.9|49905.9|49932.2|49912.2|49948.3|49928.3|49912.2|49892.2|147
1715766000000|2024-05-15 09:40:00|49932.9|49912.9|49973.6|49953.6|50013|49993|49932.9|49912.9|193
1715766300000|2024-05-15 09:45:00|49971.8|49951.8|50014|49994|50016.5|49996.5|49951.7|49931.7|212
1715766600000|2024-05-15 09:50:00|50005.8|49985.8|49999.1|49979.1|50007.8|49987.8|49983.9|49963.9|140
1715766900000|2024-05-15 09:55:00|49996.6|49976.6|49973.5|49953.5|49996.6|49976.6|49935.1|49915.1|181
1715767200000|2024-05-15 10:00:00|49976.7|49956.7|50110.2|50090.2|50188.2|50168.2|49976.7|49956.7|479
1715767500000|2024-05-15 10:05:00|50110.9|50090.9|50135.2|50115.2|50164.7|50144.7|50110.9|50090.9|127
1715767800000|2024-05-15 10:10:00|50132.7|50112.7|50028.9|50008.9|50132.7|50112.7|49951.2|49931.2|361
1715768100000|2024-05-15 10:15:00|50026.4|50006.4|50023.8|50003.8|50055.9|50035.9|49973.6|49953.6|134
1715768400000|2024-05-15 10:20:00|50029.4|50009.4|50032.5|50012.5|50089.8|50069.8|50002.2|49982.2|194
1715768700000|2024-05-15 10:25:00|50030.7|50010.7|50023.5|50003.5|50033.6|50013.6|49995.4|49975.4|142
1715769000000|2024-05-15 10:30:00|50026|50006|49920.9|49900.9|50049|50029|49916.3|49896.3|275
1715769300000|2024-05-15 10:35:00|49926.3|49906.3|49827|49807|49932.7|49912.7|49813.1|49793.1|417
1715769600000|2024-05-15 10:40:00|49828.8|49808.8|49610.2|49590.2|49828.8|49808.8|49577.9|49557.9|872
1715769900000|2024-05-15 10:45:00|49610.9|49590.9|49611.9|49591.9|49716.8|49696.8|49602.9|49582.9|422
1715770200000|2024-05-15 10:50:00|49618.7|49598.7|49493.8|49473.8|49623.7|49603.7|49415.9|49395.9|913
1715770500000|2024-05-15 10:55:00|49501.3|49481.3|49531.1|49511.1|49562.6|49542.6|49443.3|49423.3|602
1715770800000|2024-05-15 11:00:00|49533.6|49513.6|49607.9|49587.9|49659|49639|49533.6|49513.6|439
1715771100000|2024-05-15 11:05:00|49613.6|49593.6|49502.9|49482.9|49695.4|49675.4|49456.4|49436.4|559
1715771400000|2024-05-15 11:10:00|49501.1|49481.1|49490.5|49470.5|49517.4|49497.4|49354.2|49334.2|379
1715771700000|2024-05-15 11:15:00|49495.5|49475.5|49584.6|49564.6|49606|49586|49482.3|49462.3|317
1715772000000|2024-05-15 11:20:00|49584|49564|49527.1|49507.1|49634.9|49614.9|49506.5|49486.5|270
1715772300000|2024-05-15 11:25:00|49530.5|49510.5|49624.5|49604.5|49665|49645|49497.8|49477.8|345
1715772600000|2024-05-15 11:30:00|49622.5|49602.5|49694.8|49674.8|49702.4|49682.4|49593|49573|401
1715772900000|2024-05-15 11:35:00|49695.4|49675.4|49549.1|49529.1|49699.8|49679.8|49506.7|49486.7|417
1715773200000|2024-05-15 11:40:00|49552.8|49532.8|49479.5|49459.5|49555.7|49535.7|49424.3|49404.3|411
1715773500000|2024-05-15 11:45:00|49481.3|49461.3|49341.8|49321.8|49500.1|49480.1|49341.8|49321.8|493
1715773800000|2024-05-15 11:50:00|49338.2|49318.2|49365.8|49345.8|49423.8|49403.8|49245.7|49225.7|714
1715774100000|2024-05-15 11:55:00|49367.7|49347.7|49398.8|49378.8|49455.1|49435.1|49346.5|49326.5|294
1715774400000|2024-05-15 12:00:00|49398.2|49378.2|49206.7|49186.7|49399.5|49379.5|49198.2|49178.2|709
1715774700000|2024-05-15 12:05:00|49204.2|49184.2|49153.4|49133.4|49294.8|49274.8|49129|49109|963
1715775000000|2024-05-15 12:10:00|49154|49134|49059.3|49039.3|49157.2|49137.2|48963.9|48943.9|1668
1715775300000|2024-05-15 12:15:00|49050.7|49030.7|49014.3|48994.3|49076.4|49056.4|48929.8|48909.8|1217
1715775600000|2024-05-15 12:20:00|49016.1|48996.1|49060.4|49040.4|49128.6|49108.6|48926.2|48906.2|1086
1715775900000|2024-05-15 12:25:00|49061.7|49041.7|49213.6|49193.6|49213.6|49193.6|49049|49029|658
1715776200000|2024-05-15 12:30:00|49226.3|49206.3|49220.1|49200.1|49529.5|49509.5|49196.4|49176.4|1922
1715776500000|2024-05-15 12:35:00|49215.1|49195.1|48925|48905|49255.7|49235.7|48909.6|48889.6|1675
1715776800000|2024-05-15 12:40:00|48925.7|48905.7|49146.2|49126.2|49146.2|49126.2|48815.5|48795.5|1634
1715777100000|2024-05-15 12:45:00|49149.8|49129.8|48936.7|48916.7|49206.9|49186.9|48876.4|48856.4|1149
1715777400000|2024-05-15 12:50:00|48934.9|48914.9|48949.7|48929.7|48986.6|48966.6|48835.2|48815.2|1170
1715777700000|2024-05-15 12:55:00|48953.4|48933.4|48761.4|48741.4|48969|48949|48759.4|48739.4|1141
1715778000000|2024-05-15 13:00:00|48757.1|48737.1|48859.2|48839.2|48971.4|48951.4|48754.6|48734.6|1437
1715778300000|2024-05-15 13:05:00|48856|48836|48702|48682|48932.2|48912.2|48700.2|48680.2|1216
1715778600000|2024-05-15 13:10:00|48704.5|48684.5|48856.7|48836.7|48901.7|48881.7|48704.5|48684.5|1205
1715778900000|2024-05-15 13:15:00|48853.1|48833.1|48756.7|48736.7|48912.4|48892.4|48711|48691|992
1715779200000|2024-05-15 13:20:00|48754.2|48734.2|48666.8|48646.8|48754.2|48734.2|48578|48558|1356
1715779500000|2024-05-15 13:25:00|48668.6|48648.6|48614.9|48594.9|48829.1|48809.1|48606.7|48586.7|947
1715779800000|2024-05-15 13:30:00|48628.3|48608.3|48557.1|48537.1|48661.2|48641.2|48523.2|48503.2|1356
1715780100000|2024-05-15 13:35:00|48557.8|48537.8|48449.3|48429.3|48558.5|48538.5|48345.7|48325.7|2187
1715780400000|2024-05-15 13:40:00|48448.2|48428.2|48454.7|48434.7|48496.3|48476.3|48353.8|48333.8|925
1715780700000|2024-05-15 13:45:00|48452.2|48432.2|48124.4|48104.4|48479|48459|48122.6|48102.6|2259
1715781000000|2024-05-15 13:50:00|48130.1|48110.1|47956.6|47936.6|48198.5|48178.5|47910.5|47890.5|1877
1715781300000|2024-05-15 13:55:00|47958.4|47938.4|48219.7|48199.7|48247|48227|47958.4|47938.4|1853
1715781600000|2024-05-15 14:00:00|48220.4|48200.4|48171.9|48151.9|48322.5|48302.5|48083.6|48063.6|1201
1715781900000|2024-05-15 14:05:00|48173.8|48153.8|48467.4|48447.4|48498.9|48478.9|48120.4|48100.4|1751
1715782200000|2024-05-15 14:10:00|48463.7|48443.7|48554.6|48534.6|48554.6|48534.6|48400.1|48380.1|1337
1715782500000|2024-05-15 14:15:00|48555.2|48535.2|48543.6|48523.6|48584.1|48564.1|48431.4|48411.4|1264
1715782800000|2024-05-15 14:20:00|48539.3|48519.3|48438.1|48418.1|48579.7|48559.7|48412.6|48392.6|744
1715783100000|2024-05-15 14:25:00|48436.3|48416.3|48312.6|48292.6|48524.4|48504.4|48294.2|48274.2|1347
1715783400000|2024-05-15 14:30:00|48310.7|48290.7|48504.7|48484.7|48559.3|48539.3|48308.2|48288.2|1001
1715783700000|2024-05-15 14:35:00|48503.4|48483.4|48523.5|48503.5|48558.8|48538.8|48498.4|48478.4|889
1715784000000|2024-05-15 14:40:00|48526.7|48506.7|48567.3|48547.3|48596|48576|48485.8|48465.8|668
1715784300000|2024-05-15 14:45:00|48571.6|48551.6|48734|48714|48743.8|48723.8|48491.8|48471.8|1011
1715784600000|2024-05-15 14:50:00|48735.9|48715.9|48679.7|48659.7|48804.7|48784.7|48677|48657|1072
1715784900000|2024-05-15 14:55:00|48679|48659|48721.4|48701.4|48777.6|48757.6|48621.2|48601.2|783
1715785200000|2024-05-15 15:00:00|48722.8|48702.8|48807.9|48787.9|48807.9|48787.9|48682.9|48662.9|714
1715785500000|2024-05-15 15:05:00|48809.3|48789.3|48914|48894|48935.1|48915.1|48790.8|48770.8|948
1715785800000|2024-05-15 15:10:00|48913.3|48893.3|48953|48933|48989.6|48969.6|48843.5|48823.5|835
1715786100000|2024-05-15 15:15:00|48950.2|48930.2|48775|48755|48988.9|48968.9|48772.5|48752.5|866
1715786400000|2024-05-15 15:20:00|48777.5|48757.5|48795.6|48775.6|48911.6|48891.6|48765|48745|858
1715786700000|2024-05-15 15:25:00|48792|48772|48843.1|48823.1|48850.3|48830.3|48671.8|48651.8|948
1715787000000|2024-05-15 15:30:00|48841.3|48821.3|48760.5|48740.5|48863.9|48843.9|48759.8|48739.8|578
1715787300000|2024-05-15 15:35:00|48764.8|48744.8|48664.1|48644.1|48770.5|48750.5|48631.2|48611.2|724
1715787600000|2024-05-15 15:40:00|48663.5|48643.5|48696.5|48676.5|48740|48720|48613.7|48593.7|650
1715787900000|2024-05-15 15:45:00|48694|48674|48610.1|48590.1|48697.7|48677.7|48570.3|48550.3|759
1715788200000|2024-05-15 15:50:00|48609.4|48589.4|48683.1|48663.1|48683.1|48663.1|48494.1|48474.1|804
1715788500000|2024-05-15 15:55:00|48684.9|48664.9|48731.9|48711.9|48756|48736|48633.6|48613.6|644
1715788800000|2024-05-15 16:00:00|48731.2|48711.2|48735.8|48715.8|48767.5|48747.5|48672.3|48652.3|479
1715789100000|2024-05-15 16:05:00|48741.3|48721.3|48812.7|48792.7|48816.4|48796.4|48668.8|48648.8|448
1715789400000|2024-05-15 16:10:00|48812|48792|48899.6|48879.6|48950.9|48930.9|48812|48792|927
1715789700000|2024-05-15 16:15:00|48900.3|48880.3|48895.4|48875.4|48902.9|48882.9|48758.5|48738.5|547
1715790000000|2024-05-15 16:20:00|48897.9|48877.9|48884.5|48864.5|48908.6|48888.6|48845.7|48825.7|587
1715790300000|2024-05-15 16:25:00|48882|48862|48721.7|48701.7|48891.7|48871.7|48721.7|48701.7|683
1715790600000|2024-05-15 16:30:00|48722.4|48702.4|48824.1|48804.1|48835|48815|48722.4|48702.4|530
1715790900000|2024-05-15 16:35:00|48824.8|48804.8|48782.2|48762.2|48828.5|48808.5|48738.2|48718.2|596
1715791200000|2024-05-15 16:40:00|48787.9|48767.9|48768.9|48748.9|48830.1|48810.1|48737.1|48717.1|914
1715791500000|2024-05-15 16:45:00|48767.1|48747.1|48778.1|48758.1|48803.6|48783.6|48753.2|48733.2|648
1715791800000|2024-05-15 16:50:00|48782.4|48762.4|48870.8|48850.8|48870.8|48850.8|48782.4|48762.4|678
1715792100000|2024-05-15 16:55:00|48870.1|48850.1|48886.2|48866.2|48921.6|48901.6|48841.6|48821.6|1505
1715792400000|2024-05-15 17:00:00|48886.9|48866.9|48939|48919|48939|48919|48827.4|48807.4|526
1715792700000|2024-05-15 17:05:00|48936.5|48916.5|49033.4|49013.4|49048.2|49028.2|48936.5|48916.5|502
1715793000000|2024-05-15 17:10:00|49031.6|49011.6|49039|49019|49042.6|49022.6|48972|48952|286
1715793300000|2024-05-15 17:15:00|49037.2|49017.2|49108.8|49088.8|49108.8|49088.8|49027.4|49007.4|273
1715793600000|2024-05-15 17:20:00|49108.1|49088.1|48997.4|48977.4|49121.3|49101.3|48991.3|48971.3|366
1715793900000|2024-05-15 17:25:00|48999.9|48979.9|48972|48952|49020.6|49000.6|48950.6|48930.6|378
1715794200000|2024-05-15 17:30:00|48967|48947|49021.3|49001.3|49052|49032|48947|48927|341
1715794500000|2024-05-15 17:35:00|49022|49002|49043|49023|49043|49023|48944.7|48924.7|332
1715794800000|2024-05-15 17:40:00|49043.7|49023.7|48986.7|48966.7|49046.9|49026.9|48962.8|48942.8|168
1715795100000|2024-05-15 17:45:00|48995.3|48975.3|48978.9|48958.9|48995.3|48975.3|48966.4|48946.4|181
1715795400000|2024-05-15 17:50:00|48983.9|48963.9|49000.2|48980.2|49078.1|49058.1|48982.1|48962.1|674
1715795700000|2024-05-15 17:55:00|48998.4|48978.4|49023.3|49003.3|49032.6|49012.6|48994.7|48974.7|146
1715796000000|2024-05-15 18:00:00|49027.6|49007.6|49033.6|49013.6|49033.6|49013.6|49012.6|48992.6|139
1715796300000|2024-05-15 18:05:00|49035.4|49015.4|49042|49022|49045.6|49025.6|49027.5|49007.5|45
1715796600000|2024-05-15 18:10:00|49047.4|49027.4|49062.2|49042.2|49063.9|49043.9|49026.7|49006.7|111
1715796900000|2024-05-15 18:15:00|49063.5|49043.5|49058.3|49038.3|49144.8|49124.8|49047.2|49027.2|263
1715797200000|2024-05-15 18:20:00|49059|49039|49065.3|49045.3|49078.3|49058.3|49048.5|49028.5|111
1715797500000|2024-05-15 18:25:00|49062.8|49042.8|49042.3|49022.3|49071|49051|49031|49011|100
1715797800000|2024-05-15 18:30:00|49044.1|49024.1|49061.1|49041.1|49066.6|49046.6|49044.1|49024.1|63
1715798100000|2024-05-15 18:35:00|49058|49038|49013.6|48993.6|49061.1|49041.1|48995.4|48975.4|151
1715798400000|2024-05-15 18:40:00|49015.4|48995.4|49022.8|49002.8|49028.3|49008.3|48976.1|48956.1|127
1715798700000|2024-05-15 18:45:00|49022.2|49002.2|48976|48956|49022.2|49002.2|48961.7|48941.7|146
1715799000000|2024-05-15 18:50:00|48977.8|48957.8|49018.4|48998.4|49020.2|49000.2|48977.8|48957.8|58
1715799300000|2024-05-15 18:55:00|49020.9|49000.9|49033|49013|49034.1|49014.1|49014|48994|58
1715799600000|2024-05-15 19:00:00|49028.7|49008.7|49017.7|48997.7|49035.7|49015.7|49010.9|48990.9|104
1715799900000|2024-05-15 19:05:00|49011.1|48991.1|48994.8|48974.8|49011.1|48991.1|48989.5|48969.5|38
1715800200000|2024-05-15 19:10:00|48995.5|48975.5|48991.2|48971.2|49025.7|49005.7|48982.3|48962.3|110
1715800500000|2024-05-15 19:15:00|48991.9|48971.9|48917.5|48897.5|49004.4|48984.4|48907.6|48887.6|204
1715800800000|2024-05-15 19:20:00|48897.5|48877.5|48911.6|48891.6|48923.4|48903.4|48882.3|48862.3|167
1715801100000|2024-05-15 19:25:00|48913.4|48893.4|48916.7|48896.7|48961.2|48941.2|48913.4|48893.4|152
1715801400000|2024-05-15 19:30:00|48919.2|48899.2|48908.3|48888.3|48929.8|48909.8|48901.5|48881.5|137
1715801700000|2024-05-15 19:35:00|48910.8|48890.8|48972.9|48952.9|48972.9|48952.9|48910.8|48890.8|74
1715802000000|2024-05-15 19:40:00|48968.6|48948.6|48948.2|48928.2|48968.6|48948.6|48942|48922|57
1715802300000|2024-05-15 19:45:00|48948.1|48928.1|48967|48947|48967|48947|48948.1|48928.1|48
1715802600000|2024-05-15 19:50:00|48968.8|48948.8|49003.1|48983.1|49003.1|48983.1|48968.8|48948.8|75
1715802900000|2024-05-15 19:55:00|49001.3|48981.3|48981.1|48961.1|49001.3|48981.3|48959.3|48939.3|77
1715803200000|2024-05-15 20:00:00|48984.7|48964.7|48989.8|48969.8|48993.4|48973.4|48974.3|48954.3|37
1715803500000|2024-05-15 20:05:00|48990.4|48970.4|49004.7|48984.7|49004.7|48984.7|48990.4|48970.4|31
1715803800000|2024-05-15 20:10:00|49006.5|48986.5|49002.4|48982.4|49006.7|48986.7|49001|48981|38
1715804100000|2024-05-15 20:15:00|49001.3|48981.3|49040.1|49020.1|49041.9|49021.9|49000.6|48980.6|75
1715804400000|2024-05-15 20:20:00|49035.1|49015.1|49037.6|49017.6|49040.1|49020.1|49035.1|49015.1|29
1715804700000|2024-05-15 20:25:00|49036.5|49016.5|49006.8|48986.8|49036.5|49016.5|49004|48984|72
1715805000000|2024-05-15 20:30:00|49007.5|48987.5|49003.1|48983.1|49013.2|48993.2|49002.4|48982.4|36
1715805300000|2024-05-15 20:35:00|49004.5|48984.5|49013.8|48993.8|49017|48997|49004.5|48984.5|23
1715805600000|2024-05-15 20:40:00|49013.1|48993.1|49001.2|48981.2|49013.1|48993.1|49001.2|48981.2|27
1715805900000|2024-05-15 20:45:00|49000.5|48980.5|48984.8|48964.8|49000.5|48980.5|48978|48958|37
1715806200000|2024-05-15 20:50:00|48985.5|48965.5|48992.9|48972.9|49003|48983|48985.2|48965.2|76
1715806500000|2024-05-15 20:55:00|48993.6|48973.6|48969.5|48949.5|48995.4|48975.4|48969.5|48949.5|46
1715810400000|2024-05-15 22:00:00|49003|48983|48999.9|48979.9|49003|48983|48895.6|48875.6|112
1715810700000|2024-05-15 22:05:00|48997.4|48977.4|49027|49007|49027|49007|48983.6|48963.6|44
1715811000000|2024-05-15 22:10:00|49028.8|49008.8|49049.9|49029.9|49063.3|49043.3|49028.8|49008.8|48
1715811300000|2024-05-15 22:15:00|49048.1|49028.1|49036.6|49016.6|49051.7|49031.7|49005.9|48985.9|56
1715811600000|2024-05-15 22:20:00|49035.9|49015.9|49035.9|49015.9|49037.7|49017.7|49030.5|49010.5|16
1715811900000|2024-05-15 22:25:00|49031.6|49011.6|49027.2|49007.2|49037|49017|49017.1|48997.1|27
1715812200000|2024-05-15 22:30:00|49029|49009|49022.6|49002.6|49029|49009|49021.9|49001.9|8
1715812500000|2024-05-15 22:35:00|49020.8|49000.8|49018.5|48998.5|49022.2|49002.2|49009.5|48989.5|15
1715812800000|2024-05-15 22:40:00|49020.3|49000.3|49014.8|48994.8|49026.4|49006.4|49014.8|48994.8|19
1715813100000|2024-05-15 22:45:00|49016.6|48996.6|49015.9|48995.9|49017.3|48997.3|49014.1|48994.1|8
1715813400000|2024-05-15 22:50:00|49017.7|48997.7|49024.6|49004.6|49024.6|49004.6|49015.1|48995.1|28
1715813700000|2024-05-15 22:55:00|49026.4|49006.4|49032.7|49012.7|49039.6|49019.6|49025.4|49005.4|79
1715814000000|2024-05-15 23:00:00|49034.5|49014.5|49027|49007|49053.4|49033.4|49022|49002|52
1715814300000|2024-05-15 23:05:00|49026.3|49006.3|49012.6|48992.6|49026.3|49006.3|48970.1|48950.1|128
1715814600000|2024-05-15 23:10:00|49014.4|48994.4|49018.7|48998.7|49034.7|49014.7|49007|48987|77
1715814900000|2024-05-15 23:15:00|49014.8|48994.8|49068.1|49048.1|49144|49124|49003|48983|226
1715815200000|2024-05-15 23:20:00|49062.7|49042.7|49108.2|49088.2|49117.2|49097.2|49058.4|49038.4|79
1715815500000|2024-05-15 23:25:00|49106.4|49086.4|49099.8|49079.8|49118.6|49098.6|49096.2|49076.2|55
1715815800000|2024-05-15 23:30:00|49101.6|49081.6|49162.7|49142.7|49176|49156|49099.8|49079.8|63
1715816100000|2024-05-15 23:35:00|49167|49147|49113|49093|49167.7|49147.7|49106.9|49086.9|104
1715816400000|2024-05-15 23:40:00|49108.7|49088.7|49116.9|49096.9|49120.1|49100.1|49077.6|49057.6|86
1715816700000|2024-05-15 23:45:00|49118.4|49098.4|49142.6|49122.6|49143.3|49123.3|49112.7|49092.7|52
1715817000000|2024-05-15 23:50:00|49144.4|49124.4|49117.6|49097.6|49151.2|49131.2|49113.3|49093.3|62
1715817300000|2024-05-15 23:55:00|49118.3|49098.3|49106.8|49086.8|49126.9|49106.9|49106.8|49086.8|24
1715817600000|2024-05-16 00:00:00|49107.5|49087.5|49126.1|49106.1|49126.8|49106.8|49080.3|49060.3|167
1715817900000|2024-05-16 00:05:00|49130.4|49110.4|49092.9|49072.9|49150.2|49130.2|49081.1|49061.1|112
1715818200000|2024-05-16 00:10:00|49094.7|49074.7|49178.4|49158.4|49187.3|49167.3|49092|49072|187
1715818500000|2024-05-16 00:15:00|49177|49157|49194.8|49174.8|49194.8|49174.8|49130.9|49110.9|186
1715818800000|2024-05-16 00:20:00|49196.6|49176.6|49202.4|49182.4|49218.1|49198.1|49159|49139|192
1715819100000|2024-05-16 00:25:00|49201.7|49181.7|49266.1|49246.1|49278.6|49258.6|49191.4|49171.4|275
1715819400000|2024-05-16 00:30:00|49263.6|49243.6|49259.1|49239.1|49305.1|49285.1|49252.4|49232.4|224
1715819700000|2024-05-16 00:35:00|49257.3|49237.3|49193|49173|49277.7|49257.7|49163.7|49143.7|169
1715820000000|2024-05-16 00:40:00|49194.8|49174.8|49177.3|49157.3|49214.8|49194.8|49177.3|49157.3|85
1715820300000|2024-05-16 00:45:00|49177.2|49157.2|49230.1|49210.1|49252.3|49232.3|49172.9|49152.9|96
1715820600000|2024-05-16 00:50:00|49231.9|49211.9|49325.8|49305.8|49331.2|49311.2|49231.9|49211.9|199
1715820900000|2024-05-16 00:55:00|49327.6|49307.6|49167.5|49147.5|49330.1|49310.1|49162.1|49142.1|195
1715821200000|2024-05-16 01:00:00|49169.3|49149.3|49220.9|49200.9|49313.9|49293.9|49107.2|49087.2|663
1715821500000|2024-05-16 01:05:00|49219.1|49199.1|49041.6|49021.6|49236.5|49216.5|49039.8|49019.8|376
1715821800000|2024-05-16 01:10:00|49040.9|49020.9|49102.2|49082.2|49163.2|49143.2|49026.6|49006.6|276
1715822100000|2024-05-16 01:15:00|49105.8|49085.8|49216.5|49196.5|49267.5|49247.5|49101.4|49081.4|255
1715822400000|2024-05-16 01:20:00|49220.1|49200.1|49294.9|49274.9|49307.7|49287.7|49213.2|49193.2|220
1715822700000|2024-05-16 01:25:00|49294.2|49274.2|49269.8|49249.8|49302.1|49282.1|49224.4|49204.4|214
1715823000000|2024-05-16 01:30:00|49268.4|49248.4|49288.4|49268.4|49305.6|49285.6|49198.6|49178.6|212
1715823300000|2024-05-16 01:35:00|49290.2|49270.2|49375.7|49355.7|49422.9|49402.9|49288.4|49268.4|429
1715823600000|2024-05-16 01:40:00|49377.5|49357.5|49436.5|49416.5|49464|49444|49356|49336|289
1715823900000|2024-05-16 01:45:00|49437.2|49417.2|49319.7|49299.7|49438.7|49418.7|49310.4|49290.4|298
1715824200000|2024-05-16 01:50:00|49324|49304|49396.4|49376.4|49433.1|49413.1|49322.2|49302.2|303
1715824500000|2024-05-16 01:55:00|49397.1|49377.1|49385.7|49365.7|49404.9|49384.9|49351.7|49331.7|244
1715824800000|2024-05-16 02:00:00|49386.4|49366.4|49238.7|49218.7|49386.4|49366.4|49220.4|49200.4|349
1715825100000|2024-05-16 02:05:00|49240.5|49220.5|49197.6|49177.6|49248.4|49228.4|49143.6|49123.6|355
1715825400000|2024-05-16 02:10:00|49195.8|49175.8|49193.3|49173.3|49207.8|49187.8|49138.4|49118.4|176
1715825700000|2024-05-16 02:15:00|49192.6|49172.6|49171.1|49151.1|49194.7|49174.7|49158.6|49138.6|134
1715826000000|2024-05-16 02:20:00|49172.5|49152.5|49221.2|49201.2|49242.6|49222.6|49159.3|49139.3|139
1715826300000|2024-05-16 02:25:00|49222.6|49202.6|49198.1|49178.1|49260.1|49240.1|49190.2|49170.2|131
1715826600000|2024-05-16 02:30:00|49202.4|49182.4|49245.8|49225.8|49272.9|49252.9|49202.4|49182.4|134
1715826900000|2024-05-16 02:35:00|49247.6|49227.6|49309.9|49289.9|49331|49311|49247.2|49227.2|158
1715827200000|2024-05-16 02:40:00|49313.5|49293.5|49244.5|49224.5|49321.3|49301.3|49242|49222|143
1715827500000|2024-05-16 02:45:00|49242.7|49222.7|49252.2|49232.2|49268.7|49248.7|49195.8|49175.8|144
1715827800000|2024-05-16 02:50:00|49251.5|49231.5|49253.6|49233.6|49299.6|49279.6|49237.5|49217.5|174
1715828100000|2024-05-16 02:55:00|49254.3|49234.3|49237.8|49217.8|49277.2|49257.2|49224.2|49204.2|98
1715828400000|2024-05-16 03:00:00|49239.6|49219.6|49198.5|49178.5|49296.3|49276.3|49195.3|49175.3|215
1715828700000|2024-05-16 03:05:00|49201|49181|49316.9|49296.9|49328.7|49308.7|49191|49171|147
1715829000000|2024-05-16 03:10:00|49315.1|49295.1|49343.3|49323.3|49367.2|49347.2|49315.1|49295.1|189
1715829300000|2024-05-16 03:15:00|49343.2|49323.2|49330.3|49310.3|49351.8|49331.8|49322.5|49302.5|115
1715829600000|2024-05-16 03:20:00|49332.1|49312.1|49413.8|49393.8|49439.2|49419.2|49330.3|49310.3|174
1715829900000|2024-05-16 03:25:00|49415.2|49395.2|49480.9|49460.9|49482.3|49462.3|49413.1|49393.1|182
1715830200000|2024-05-16 03:30:00|49479.1|49459.1|49652.9|49632.9|49662.2|49642.2|49479.1|49459.1|439
1715830500000|2024-05-16 03:35:00|49649.3|49629.3|49713.2|49693.2|49767.9|49747.9|49637.5|49617.5|378
1715830800000|2024-05-16 03:40:00|49711.4|49691.4|49569.7|49549.7|49711.4|49691.4|49555.3|49535.3|358
1715831100000|2024-05-16 03:45:00|49567.9|49547.9|49504.3|49484.3|49567.9|49547.9|49479.2|49459.2|215
1715831400000|2024-05-16 03:50:00|49506.1|49486.1|49564.1|49544.1|49595.5|49575.5|49506.1|49486.1|142
1715831700000|2024-05-16 03:55:00|49564|49544|49525.8|49505.8|49564|49544|49483.6|49463.6|116
1715832000000|2024-05-16 04:00:00|49530.8|49510.8|49520.3|49500.3|49569.3|49549.3|49506.7|49486.7|78
1715832300000|2024-05-16 04:05:00|49512.1|49492.1|49525.6|49505.6|49529.5|49509.5|49458.4|49438.4|108
1715832600000|2024-05-16 04:10:00|49524.2|49504.2|49504.7|49484.7|49537.4|49517.4|49494|49474|74
1715832900000|2024-05-16 04:15:00|49499.7|49479.7|49541.1|49521.1|49541.1|49521.1|49489|49469|69
1715833200000|2024-05-16 04:20:00|49540.4|49520.4|49538.5|49518.5|49555.3|49535.3|49523.2|49503.2|59
1715833500000|2024-05-16 04:25:00|49532.4|49512.4|49568.4|49548.4|49577.3|49557.3|49494.4|49474.4|98
1715833800000|2024-05-16 04:30:00|49567.7|49547.7|49631.2|49611.2|49655.6|49635.6|49547.3|49527.3|165
1715834100000|2024-05-16 04:35:00|49630.5|49610.5|49498.1|49478.1|49630.5|49610.5|49454.1|49434.1|225
1715834400000|2024-05-16 04:40:00|49497.4|49477.4|49447.6|49427.6|49507.7|49487.7|49441.9|49421.9|68
1715834700000|2024-05-16 04:45:00|49451.9|49431.9|49469.4|49449.4|49483|49463|49434.4|49414.4|84
1715835000000|2024-05-16 04:50:00|49471.2|49451.2|49504.6|49484.6|49529.3|49509.3|49471.2|49451.2|76
1715835300000|2024-05-16 04:55:00|49502.1|49482.1|49487.7|49467.7|49502.1|49482.1|49484.5|49464.5|46
1715835600000|2024-05-16 05:00:00|49493.1|49473.1|49360.8|49340.8|49506.3|49486.3|49356.3|49336.3|251
1715835900000|2024-05-16 05:05:00|49362.6|49342.6|49378.3|49358.3|49424.8|49404.8|49362.6|49342.6|150
1715836200000|2024-05-16 05:10:00|49377.6|49357.6|49340.7|49320.7|49397.9|49377.9|49325.7|49305.7|183
1715836500000|2024-05-16 05:15:00|49343.9|49323.9|49471|49451|49486|49466|49343.9|49323.9|206
1715836800000|2024-05-16 05:20:00|49471.7|49451.7|49391.3|49371.3|49476|49456|49372|49352|144
1715837100000|2024-05-16 05:25:00|49393|49373|49423.4|49403.4|49423.4|49403.4|49377.7|49357.7|60
1715837400000|2024-05-16 05:30:00|49418.4|49398.4|49366.9|49346.9|49488.5|49468.5|49344.7|49324.7|321
1715837700000|2024-05-16 05:35:00|49364.4|49344.4|49408.2|49388.2|49489.4|49469.4|49359.1|49339.1|188
1715838000000|2024-05-16 05:40:00|49410|49390|49404.4|49384.4|49415.2|49395.2|49342.7|49322.7|137
1715838300000|2024-05-16 05:45:00|49402.6|49382.6|49236.7|49216.7|49412.3|49392.3|49234.9|49214.9|273
1715838600000|2024-05-16 05:50:00|49242.1|49222.1|49212.7|49192.7|49249.3|49229.3|49144.6|49124.6|301
1715838900000|2024-05-16 05:55:00|49214.5|49194.5|49130.8|49110.8|49214.5|49194.5|49090.1|49070.1|231
1715839200000|2024-05-16 06:00:00|49132.6|49112.6|49113.2|49093.2|49132.6|49112.6|49074.6|49054.6|242
1715839500000|2024-05-16 06:05:00|49115|49095|49170.6|49150.6|49214.9|49194.9|49089.6|49069.6|226
1715839800000|2024-05-16 06:10:00|49168.8|49148.8|49108.4|49088.4|49171.3|49151.3|49078|49058|231
1715840100000|2024-05-16 06:15:00|49110.2|49090.2|49153|49133|49166.2|49146.2|49071.6|49051.6|155
1715840400000|2024-05-16 06:20:00|49154.7|49134.7|49055.6|49035.6|49187.2|49167.2|49028.9|49008.9|256
1715840700000|2024-05-16 06:25:00|49056.4|49036.4|48942|48922|49079.9|49059.9|48925.2|48905.2|506
1715841000000|2024-05-16 06:30:00|48943.4|48923.4|48943.3|48923.3|49012.3|48992.3|48930.5|48910.5|269
1715841300000|2024-05-16 06:35:00|48934.1|48914.1|48893.9|48873.9|48934.1|48914.1|48830.6|48810.6|436
1715841600000|2024-05-16 06:40:00|48895.7|48875.7|48941.4|48921.4|48941.4|48921.4|48868.5|48848.5|211
1715841900000|2024-05-16 06:45:00|48948.1|48928.1|48985.9|48965.9|49015.6|48995.6|48948.1|48928.1|172
1715842200000|2024-05-16 06:50:00|48989.5|48969.5|49124.8|49104.8|49127.3|49107.3|48987.3|48967.3|274
1715842500000|2024-05-16 06:55:00|49124.1|49104.1|49044.8|49024.8|49124.1|49104.1|49011.2|48991.2|285
1715842800000|2024-05-16 07:00:00|49051.6|49031.6|49058.2|49038.2|49110.1|49090.1|49039.4|49019.4|300
1715843100000|2024-05-16 07:05:00|49057.5|49037.5|48916.2|48896.2|49073.9|49053.9|48916.2|48896.2|365
1715843400000|2024-05-16 07:10:00|48913.7|48893.7|49086.5|49066.5|49086.5|49066.5|48901.6|48881.6|375
1715843700000|2024-05-16 07:15:00|49079.4|49059.4|49371.7|49351.7|49371.7|49351.7|49078.6|49058.6|857
1715844000000|2024-05-16 07:20:00|49375.3|49355.3|49597.6|49577.6|49650.2|49630.2|49358.1|49338.1|867
1715844300000|2024-05-16 07:25:00|49599.1|49579.1|49568.8|49548.8|49757.7|49737.7|49427.4|49407.4|1207
1715844600000|2024-05-16 07:30:00|49541.3|49521.3|49434.8|49414.8|49572|49552|49434.8|49414.8|369
1715844900000|2024-05-16 07:35:00|49433|49413|49301.7|49281.7|49442|49422|49230.1|49210.1|620
1715845200000|2024-05-16 07:40:00|49301|49281|49122.2|49102.2|49340.3|49320.3|49120.8|49100.8|622
1715845500000|2024-05-16 07:45:00|49120.4|49100.4|49139.6|49119.6|49187.5|49167.5|49116.1|49096.1|373
1715845800000|2024-05-16 07:50:00|49138.9|49118.9|49239.2|49219.2|49306.4|49286.4|49028.1|49008.1|727
1715846100000|2024-05-16 07:55:00|49233.9|49213.9|49262.4|49242.4|49321|49301|49125.6|49105.6|464
1715846400000|2024-05-16 08:00:00|49261.7|49241.7|49127.6|49107.6|49331|49311|49103.7|49083.7|475
1715846700000|2024-05-16 08:05:00|49123.7|49103.7|49122.2|49102.2|49279.1|49259.1|49080.8|49060.8|435
1715847000000|2024-05-16 08:10:00|49124|49104|49168.7|49148.7|49203.3|49183.3|49090.4|49070.4|239
1715847300000|2024-05-16 08:15:00|49175.1|49155.1|49120.7|49100.7|49175.1|49155.1|49087.2|49067.2|218
1715847600000|2024-05-16 08:20:00|49121.4|49101.4|49036.7|49016.7|49122.1|49102.1|49035.3|49015.3|267
1715847900000|2024-05-16 08:25:00|49034.2|49014.2|49063.8|49043.8|49141.7|49121.7|49014.2|48994.2|366
1715848200000|2024-05-16 08:30:00|49065.6|49045.6|49004.1|48984.1|49122|49102|48920.2|48900.2|376
1715848500000|2024-05-16 08:35:00|49003.4|48983.4|48969.7|48949.7|49024.8|49004.8|48944|48924|232
1715848800000|2024-05-16 08:40:00|48971.5|48951.5|48947.5|48927.5|49008.6|48988.6|48906.5|48886.5|247
1715849100000|2024-05-16 08:45:00|48948.9|48928.9|49035.7|49015.7|49046.7|49026.7|48945.7|48925.7|306
1715849400000|2024-05-16 08:50:00|49033.9|49013.9|48957.4|48937.4|49044.2|49024.2|48931.3|48911.3|230
1715849700000|2024-05-16 08:55:00|48955.6|48935.6|48849.5|48829.5|48973.8|48953.8|48845.9|48825.9|333
1715850000000|2024-05-16 09:00:00|48847.7|48827.7|48931.2|48911.2|48968.4|48948.4|48847.7|48827.7|463
1715850300000|2024-05-16 09:05:00|48929.4|48909.4|49023.7|49003.7|49029.7|49009.7|48873.7|48853.7|286
1715850600000|2024-05-16 09:10:00|49024.4|49004.4|49023.6|49003.6|49044.7|49024.7|48973.6|48953.6|226
1715850900000|2024-05-16 09:15:00|49027.9|49007.9|49102.8|49082.8|49106.4|49086.4|49027.9|49007.9|364
1715851200000|2024-05-16 09:20:00|49101|49081|48994.2|48974.2|49101|49081|48985.3|48965.3|349
1715851500000|2024-05-16 09:25:00|48993.5|48973.5|48999.9|48979.9|49027.8|49007.8|48985.6|48965.6|151
1715851800000|2024-05-16 09:30:00|49004.9|48984.9|48941.2|48921.2|49009.1|48989.1|48914.8|48894.8|196
1715852100000|2024-05-16 09:35:00|48944.8|48924.8|49016.9|48996.9|49027.3|49007.3|48932|48912|208
1715852400000|2024-05-16 09:40:00|49014.4|48994.4|49007.9|48987.9|49061.5|49041.5|49007.9|48987.9|138
1715852700000|2024-05-16 09:45:00|49014.7|48994.7|49060.7|49040.7|49072.5|49052.5|49003.6|48983.6|154
1715853000000|2024-05-16 09:50:00|49058.9|49038.9|49046.7|49026.7|49067.5|49047.5|48948.2|48928.2|282
1715853300000|2024-05-16 09:55:00|49051.7|49031.7|49083.5|49063.5|49105.3|49085.3|49051.7|49031.7|224
1715853600000|2024-05-16 10:00:00|49084.2|49064.2|49072.7|49052.7|49084.2|49064.2|49031|49011|151
1715853900000|2024-05-16 10:05:00|49074.5|49054.5|49088.7|49068.7|49141.9|49121.9|49073.4|49053.4|203
1715854200000|2024-05-16 10:10:00|49089.4|49069.4|49085.8|49065.8|49095.8|49075.8|49059.4|49039.4|95
1715854500000|2024-05-16 10:15:00|49090.8|49070.8|49072.2|49052.2|49099.3|49079.3|49067.2|49047.2|98
1715854800000|2024-05-16 10:20:00|49075.8|49055.8|49066.4|49046.4|49092.5|49072.5|49061.5|49041.5|117
1715855100000|2024-05-16 10:25:00|49067.2|49047.2|49077.9|49057.9|49077.9|49057.9|49067.2|49047.2|15
1715855400000|2024-05-16 10:30:00|49047.1|49027.1|49073.8|49053.8|49073.8|49053.8|48966.4|48946.4|181
1715855700000|2024-05-16 10:35:00|49078.8|49058.8|49169.5|49149.5|49213.8|49193.8|49078.8|49058.8|212
1715856000000|2024-05-16 10:40:00|49173.8|49153.8|49107.7|49087.7|49177.7|49157.7|49098.4|49078.4|138
1715856300000|2024-05-16 10:45:00|49103.4|49083.4|49192.6|49172.6|49196.6|49176.6|49103.4|49083.4|189
1715856600000|2024-05-16 10:50:00|49188.3|49168.3|49236.5|49216.5|49244.7|49224.7|49164|49144|163
1715856900000|2024-05-16 10:55:00|49239|49219|49227.9|49207.9|49271.8|49251.8|49224.3|49204.3|219
1715857200000|2024-05-16 11:00:00|49226.1|49206.1|49243.2|49223.2|49243.2|49223.2|49188.9|49168.9|163
1715857500000|2024-05-16 11:05:00|49245.7|49225.7|49313.1|49293.1|49314.6|49294.6|49219.3|49199.3|290
1715857800000|2024-05-16 11:10:00|49311.3|49291.3|49250.6|49230.6|49327.1|49307.1|49250.6|49230.6|162
1715858100000|2024-05-16 11:15:00|49248.8|49228.8|49199.8|49179.8|49253.1|49233.1|49194.8|49174.8|95
1715858400000|2024-05-16 11:20:00|49196.6|49176.6|49166.2|49146.2|49196.6|49176.6|49143|49123|139
1715858700000|2024-05-16 11:25:00|49168|49148|49172.9|49152.9|49191.5|49171.5|49156.9|49136.9|121
1715859000000|2024-05-16 11:30:00|49174.7|49154.7|49192.5|49172.5|49221.5|49201.5|49122.2|49102.2|290
1715859300000|2024-05-16 11:35:00|49194.3|49174.3|49087.8|49067.8|49196.8|49176.8|49084.6|49064.6|207
1715859600000|2024-05-16 11:40:00|49088.6|49068.6|49103.8|49083.8|49117.5|49097.5|49052.8|49032.8|200
1715859900000|2024-05-16 11:45:00|49106.3|49086.3|49082|49062|49168.1|49148.1|49072.7|49052.7|254
1715860200000|2024-05-16 11:50:00|49082.7|49062.7|49077.7|49057.7|49111.3|49091.3|49053.8|49033.8|220
1715860500000|2024-05-16 11:55:00|49074.1|49054.1|49071.2|49051.2|49096.2|49076.2|49068|49048|177
1715860800000|2024-05-16 12:00:00|49064.8|49044.8|49013.3|48993.3|49064.8|49044.8|48986.5|48966.5|440
1715861100000|2024-05-16 12:05:00|49015.1|48995.1|49006.5|48986.5|49022.2|49002.2|48948|48928|392
1715861400000|2024-05-16 12:10:00|49009.7|48989.7|49064.3|49044.3|49095.7|49075.7|49001.8|48981.8|590
1715861700000|2024-05-16 12:15:00|49063.5|49043.5|48951.1|48931.1|49063.5|49043.5|48931.1|48911.1|538
1715862000000|2024-05-16 12:20:00|48949.3|48929.3|48828.9|48808.9|48957.8|48937.8|48828.9|48808.9|598
1715862300000|2024-05-16 12:25:00|48830.7|48810.7|48853.1|48833.1|48907.4|48887.4|48811.7|48791.7|531
1715862600000|2024-05-16 12:30:00|48851.7|48831.7|48815.9|48795.9|48955.5|48935.5|48739.9|48719.9|744
1715862900000|2024-05-16 12:35:00|48814.1|48794.1|48698.6|48678.6|48833.4|48813.4|48674.7|48654.7|972
1715863200000|2024-05-16 12:40:00|48700.4|48680.4|48739.2|48719.2|48778.9|48758.9|48646.9|48626.9|681
1715863500000|2024-05-16 12:45:00|48737.4|48717.4|48637.1|48617.1|48739.9|48719.9|48633.1|48613.1|589
1715863800000|2024-05-16 12:50:00|48646.7|48626.7|48725.8|48705.8|48761.1|48741.1|48645.2|48625.2|539
1715864100000|2024-05-16 12:55:00|48724|48704|48629.7|48609.7|48725.8|48705.8|48571.9|48551.9|682
1715864400000|2024-05-16 13:00:00|48626.2|48606.2|48637.1|48617.1|48718.4|48698.4|48567.6|48547.6|975
1715864700000|2024-05-16 13:05:00|48632.1|48612.1|48505.8|48485.8|48645.3|48625.3|48490.8|48470.8|668
1715865000000|2024-05-16 13:10:00|48502.2|48482.2|48476.1|48456.1|48524.6|48504.6|48424|48404|828
1715865300000|2024-05-16 13:15:00|48474.3|48454.3|48356.5|48336.5|48476.8|48456.8|48334|48314|971
1715865600000|2024-05-16 13:20:00|48357.2|48337.2|48437.5|48417.5|48501.4|48481.4|48354.7|48334.7|663
1715865900000|2024-05-16 13:25:00|48438.2|48418.2|48540.7|48520.7|48577.1|48557.1|48407.9|48387.9|610
1715866200000|2024-05-16 13:30:00|48537.2|48517.2|48473.2|48453.2|48571.1|48551.1|48439.6|48419.6|719
1715866500000|2024-05-16 13:35:00|48471.4|48451.4|48369.2|48349.2|48518.5|48498.5|48344.3|48324.3|610
1715866800000|2024-05-16 13:40:00|48367.5|48347.5|48369.9|48349.9|48390.9|48370.9|48295.7|48275.7|736
1715867100000|2024-05-16 13:45:00|48371.7|48351.7|48291.6|48271.6|48390.9|48370.9|48263.7|48243.7|740
1715867400000|2024-05-16 13:50:00|48293.1|48273.1|48325.8|48305.8|48366.6|48346.6|48275.1|48255.1|617
1715867700000|2024-05-16 13:55:00|48322.2|48302.2|48379.3|48359.3|48424.3|48404.3|48308.3|48288.3|614
1715868000000|2024-05-16 14:00:00|48380|48360|48384.6|48364.6|48395|48375|48330.4|48310.4|334
1715868300000|2024-05-16 14:05:00|48383.9|48363.9|48353.2|48333.2|48383.9|48363.9|48238.3|48218.3|544
1715868600000|2024-05-16 14:10:00|48353.9|48333.9|48335.6|48315.6|48374.9|48354.9|48305.3|48285.3|380
1715868900000|2024-05-16 14:15:00|48340.6|48320.6|48237.1|48217.1|48349.9|48329.9|48217.8|48197.8|875
1715869200000|2024-05-16 14:20:00|48235.3|48215.3|48296.7|48276.7|48323.1|48303.1|48216|48196|541
1715869500000|2024-05-16 14:25:00|48296|48276|48358.8|48338.8|48370.6|48350.6|48287.4|48267.4|375
1715869800000|2024-05-16 14:30:00|48360.5|48340.5|48467.8|48447.8|48482.5|48462.5|48360.5|48340.5|762
1715870100000|2024-05-16 14:35:00|48466|48446|48431|48411|48497.7|48477.7|48417.4|48397.4|782
1715870400000|2024-05-16 14:40:00|48435.3|48415.3|48469.2|48449.2|48469.2|48449.2|48383.3|48363.3|516
1715870700000|2024-05-16 14:45:00|48470|48450|48508.3|48488.3|48537.6|48517.6|48459.5|48439.5|677
1715871000000|2024-05-16 14:50:00|48506.5|48486.5|48507.8|48487.8|48579.2|48559.2|48494.9|48474.9|553
1715871300000|2024-05-16 14:55:00|48506|48486|48420.1|48400.1|48512|48492|48412.2|48392.2|580
1715871600000|2024-05-16 15:00:00|48423.6|48403.6|48459.1|48439.1|48471.6|48451.6|48404.9|48384.9|488
1715871900000|2024-05-16 15:05:00|48460.9|48440.9|48400.4|48380.4|48473.4|48453.4|48361.5|48341.5|507
1715872200000|2024-05-16 15:10:00|48397.9|48377.9|48357.9|48337.9|48406.4|48386.4|48315.8|48295.8|537
1715872500000|2024-05-16 15:15:00|48359.7|48339.7|48371.2|48351.2|48387.2|48367.2|48317.6|48297.6|286
1715872800000|2024-05-16 15:20:00|48376.5|48356.5|48438.7|48418.7|48445.5|48425.5|48375.4|48355.4|503
1715873100000|2024-05-16 15:25:00|48440.5|48420.5|48405.3|48385.3|48458.3|48438.3|48387.4|48367.4|467
1715873400000|2024-05-16 15:30:00|48403.5|48383.5|48486.3|48466.3|48495.6|48475.6|48402.8|48382.8|373
1715873700000|2024-05-16 15:35:00|48483.1|48463.1|48470.9|48450.9|48495.2|48475.2|48432.4|48412.4|401
1715874000000|2024-05-16 15:40:00|48474.5|48454.5|48488.1|48468.1|48507.3|48487.3|48466.3|48446.3|468
1715874300000|2024-05-16 15:45:00|48491.6|48471.6|48556.9|48536.9|48566.2|48546.2|48491.6|48471.6|557
1715874600000|2024-05-16 15:50:00|48554.4|48534.4|48614|48594|48624|48604|48529.8|48509.8|423
1715874900000|2024-05-16 15:55:00|48612.2|48592.2|48584.2|48564.2|48650.5|48630.5|48582.4|48562.4|433
1715875200000|2024-05-16 16:00:00|48586|48566|48524|48504|48592.4|48572.4|48494.1|48474.1|424
1715875500000|2024-05-16 16:05:00|48525.8|48505.8|48490.1|48470.1|48527.5|48507.5|48480.8|48460.8|394
1715875800000|2024-05-16 16:10:00|48493.3|48473.3|48552.5|48532.5|48568.2|48548.2|48493.3|48473.3|247
1715876100000|2024-05-16 16:15:00|48550.7|48530.7|48561.1|48541.1|48570.8|48550.8|48534.2|48514.2|274
1715876400000|2024-05-16 16:20:00|48557.6|48537.6|48539.3|48519.3|48562.6|48542.6|48507.2|48487.2|262
1715876700000|2024-05-16 16:25:00|48541.1|48521.1|48513.7|48493.7|48541.1|48521.1|48481.6|48461.6|242
1715877000000|2024-05-16 16:30:00|48510.2|48490.2|48504.4|48484.4|48556.5|48536.5|48471.7|48451.7|431
1715877300000|2024-05-16 16:35:00|48501.2|48481.2|48479.2|48459.2|48501.2|48481.2|48450.4|48430.4|360
1715877600000|2024-05-16 16:40:00|48481.7|48461.7|48472.6|48452.6|48484.9|48464.9|48435.3|48415.3|799
1715877900000|2024-05-16 16:45:00|48471.8|48451.8|48464.6|48444.6|48483.9|48463.9|48447.1|48427.1|378
1715878200000|2024-05-16 16:50:00|48466.4|48446.4|48567.2|48547.2|48569.4|48549.4|48452.8|48432.8|585
1715878500000|2024-05-16 16:55:00|48565.4|48545.4|48572.3|48552.3|48586.9|48566.9|48529.1|48509.1|1639
1715878800000|2024-05-16 17:00:00|48570.5|48550.5|48622.2|48602.2|48622.2|48602.2|48557|48537|452
1715879100000|2024-05-16 17:05:00|48623|48603|48642.1|48622.1|48646.4|48626.4|48614|48594|158
1715879400000|2024-05-16 17:10:00|48641.4|48621.4|48636.3|48616.3|48646.4|48626.4|48624.6|48604.6|113
1715879700000|2024-05-16 17:15:00|48637|48617|48640.9|48620.9|48660.2|48640.2|48634.9|48614.9|181
1715880000000|2024-05-16 17:20:00|48640.1|48620.1|48620.4|48600.4|48654.7|48634.7|48615.4|48595.4|272
1715880300000|2024-05-16 17:25:00|48614.4|48594.4|48650|48630|48669.7|48649.7|48614.4|48594.4|141
1715880600000|2024-05-16 17:30:00|48651.7|48631.7|48652.4|48632.4|48655.6|48635.6|48633.2|48613.2|64
1715880900000|2024-05-16 17:35:00|48649.9|48629.9|48594.1|48574.1|48649.9|48629.9|48592.4|48572.4|144
1715881200000|2024-05-16 17:40:00|48596.6|48576.6|48564.4|48544.4|48605.4|48585.4|48563.4|48543.4|241
1715881500000|2024-05-16 17:45:00|48566.9|48546.9|48537.5|48517.5|48568.7|48548.7|48518.7|48498.7|139
1715881800000|2024-05-16 17:50:00|48534.3|48514.3|48565.3|48545.3|48566|48546|48532.5|48512.5|105
1715882100000|2024-05-16 17:55:00|48566|48546|48576.3|48556.3|48582.8|48562.8|48559.5|48539.5|122
1715882400000|2024-05-16 18:00:00|48578|48558|48618.3|48598.3|48628.3|48608.3|48578|48558|188
1715882700000|2024-05-16 18:05:00|48621.8|48601.8|48642.1|48622.1|48644.6|48624.6|48621.8|48601.8|155
1715883000000|2024-05-16 18:10:00|48640.3|48620.3|48598.3|48578.3|48646.4|48626.4|48594|48574|151
1715883300000|2024-05-16 18:15:00|48597.6|48577.6|48668.3|48648.3|48675.8|48655.8|48597.6|48577.6|157
1715883600000|2024-05-16 18:20:00|48665.8|48645.8|48692.5|48672.5|48701.8|48681.8|48649|48629|164
1715883900000|2024-05-16 18:25:00|48694.3|48674.3|48697.5|48677.5|48706.7|48686.7|48690.7|48670.7|128
1715884200000|2024-05-16 18:30:00|48699.2|48679.2|48757.7|48737.7|48758.5|48738.5|48699.2|48679.2|122
1715884500000|2024-05-16 18:35:00|48759.2|48739.2|48718.1|48698.1|48759.2|48739.2|48718.1|48698.1|83
1715884800000|2024-05-16 18:40:00|48715.6|48695.6|48670.3|48650.3|48715.6|48695.6|48667.8|48647.8|86
1715885100000|2024-05-16 18:45:00|48670.2|48650.2|48653.9|48633.9|48677.7|48657.7|48645.6|48625.6|47
1715885400000|2024-05-16 18:50:00|48654.6|48634.6|48681.3|48661.3|48681.3|48661.3|48648.8|48628.8|46
1715885700000|2024-05-16 18:55:00|48679.6|48659.6|48674.5|48654.5|48681.3|48661.3|48668.8|48648.8|38
1715886000000|2024-05-16 19:00:00|48672.7|48652.7|48674.5|48654.5|48674.5|48654.5|48659.5|48639.5|48
1715886300000|2024-05-16 19:05:00|48670.9|48650.9|48673.4|48653.4|48678.4|48658.4|48670.9|48650.9|40
1715886600000|2024-05-16 19:10:00|48675.2|48655.2|48667.6|48647.6|48678.4|48658.4|48655.1|48635.1|87
1715886900000|2024-05-16 19:15:00|48665.9|48645.9|48679|48659|48685.8|48665.8|48652.3|48632.3|107
1715887200000|2024-05-16 19:20:00|48685.8|48665.8|48669|48649|48685.8|48665.8|48660.8|48640.8|69
1715887500000|2024-05-16 19:25:00|48672.5|48652.5|48682.3|48662.3|48695.6|48675.6|48660.9|48640.9|225
1715887800000|2024-05-16 19:30:00|48683|48663|48667.3|48647.3|48684.8|48664.8|48659.1|48639.1|57
1715888100000|2024-05-16 19:35:00|48665.5|48645.5|48659.7|48639.7|48679.8|48659.8|48656.5|48636.5|66
1715888400000|2024-05-16 19:40:00|48662.2|48642.2|48666.5|48646.5|48668|48648|48659.7|48639.7|36
1715888700000|2024-05-16 19:45:00|48664.7|48644.7|48664|48644|48665.2|48645.2|48656.2|48636.2|105
1715889000000|2024-05-16 19:50:00|48664.7|48644.7|48685.3|48665.3|48686.3|48666.3|48664|48644|71
1715889300000|2024-05-16 19:55:00|48683.5|48663.5|48674.9|48654.9|48683.5|48663.5|48667.5|48647.5|86
1715889600000|2024-05-16 20:00:00|48676.7|48656.7|48606.9|48586.9|48678.2|48658.2|48606.9|48586.9|141
1715889900000|2024-05-16 20:05:00|48608.7|48588.7|48618.3|48598.3|48625.9|48605.9|48606.9|48586.9|47
1715890200000|2024-05-16 20:10:00|48620.1|48600.1|48635.4|48615.4|48635.4|48615.4|48620.1|48600.1|21
1715890500000|2024-05-16 20:15:00|48632.9|48612.9|48642.1|48622.1|48642.8|48622.8|48632.8|48612.8|24
1715890800000|2024-05-16 20:20:00|48638.6|48618.6|48627.1|48607.1|48638.6|48618.6|48627.1|48607.1|31
1715891100000|2024-05-16 20:25:00|48627|48607|48636.3|48616.3|48637|48617|48620.3|48600.3|18
1715891400000|2024-05-16 20:30:00|48634.8|48614.8|48612.6|48592.6|48634.8|48614.8|48612.6|48592.6|31
1715891700000|2024-05-16 20:35:00|48614.3|48594.3|48621.1|48601.1|48621.1|48601.1|48609.3|48589.3|15
1715892000000|2024-05-16 20:40:00|48621|48601|48619.3|48599.3|48624.3|48604.3|48617.5|48597.5|7
1715892300000|2024-05-16 20:45:00|48619.2|48599.2|48610.4|48590.4|48619.2|48599.2|48607.9|48587.9|29
1715892600000|2024-05-16 20:50:00|48609.6|48589.6|48586.8|48566.8|48609.6|48589.6|48569|48549|72
1715892900000|2024-05-16 20:55:00|48588.6|48568.6|48594.4|48574.4|48602.4|48582.4|48588.6|48568.6|49
1715896800000|2024-05-16 22:00:00|48613|48593|48624|48604|48647.1|48627.1|48610.5|48590.5|89
1715897100000|2024-05-16 22:05:00|48620.5|48600.5|48632.1|48612.1|48632.1|48612.1|48618.7|48598.7|15
1715897400000|2024-05-16 22:10:00|48632.8|48612.8|48653.8|48633.8|48674.8|48654.8|48632.8|48612.8|62
1715897700000|2024-05-16 22:15:00|48652|48632|48652.3|48632.3|48658.3|48638.3|48649.8|48629.8|25
1715898000000|2024-05-16 22:20:00|48650.5|48630.5|48655.8|48635.8|48665|48645|48648.7|48628.7|38
1715898300000|2024-05-16 22:25:00|48656.5|48636.5|48655|48635|48659.2|48639.2|48646.7|48626.7|22
1715898600000|2024-05-16 22:30:00|48650|48630|48636.1|48616.1|48650|48630|48630.1|48610.1|19
1715898900000|2024-05-16 22:35:00|48641.1|48621.1|48659.3|48639.3|48659.3|48639.3|48641.1|48621.1|21
1715899200000|2024-05-16 22:40:00|48657.5|48637.5|48660.3|48640.3|48660.3|48640.3|48650.8|48630.8|17
1715899500000|2024-05-16 22:45:00|48662.1|48642.1|48680.3|48660.3|48682|48662|48662.1|48642.1|38
1715899800000|2024-05-16 22:50:00|48678.5|48658.5|48671.7|48651.7|48682.7|48662.7|48671.7|48651.7|19
1715900100000|2024-05-16 22:55:00|48669.2|48649.2|48666.6|48646.6|48677.7|48657.7|48666.6|48646.6|40
1715900400000|2024-05-16 23:00:00|48668.4|48648.4|48665.9|48645.9|48668.4|48648.4|48660.9|48640.9|11
1715900700000|2024-05-16 23:05:00|48665.1|48645.1|48659.1|48639.1|48665.1|48645.1|48659.1|48639.1|6
1715901000000|2024-05-16 23:10:00|48660.8|48640.8|48665.8|48645.8|48668.3|48648.3|48659|48639|15
1715901300000|2024-05-16 23:15:00|48664|48644|48660.7|48640.7|48664|48644|48650.8|48630.8|20
1715901600000|2024-05-16 23:20:00|48660|48640|48659.2|48639.2|48662.5|48642.5|48659.2|48639.2|6
1715901900000|2024-05-16 23:25:00|48657.5|48637.5|48657.7|48637.7|48660.2|48640.2|48650|48630|18
1715902200000|2024-05-16 23:30:00|48655.9|48635.9|48647.4|48627.4|48655.9|48635.9|48645.6|48625.6|19
1715902500000|2024-05-16 23:35:00|48648.1|48628.1|48648.1|48628.1|48651.3|48631.3|48648.1|48628.1|10
1715902800000|2024-05-16 23:40:00|48649.8|48629.8|48634.5|48614.5|48649.8|48629.8|48634.5|48614.5|10
1715903100000|2024-05-16 23:45:00|48637|48617|48616.2|48596.2|48639.5|48619.5|48616.2|48596.2|34
1715903400000|2024-05-16 23:50:00|48618|48598|48607.9|48587.9|48618.7|48598.7|48603|48583|39
1715903700000|2024-05-16 23:55:00|48607.2|48587.2|48587.7|48567.7|48607.2|48587.2|48582.2|48562.2|54
1715904000000|2024-05-17 00:00:00|48589.5|48569.5|48584.4|48564.4|48604.8|48584.8|48559.5|48539.5|159
1715904300000|2024-05-17 00:05:00|48582.6|48562.6|48549.6|48529.6|48582.6|48562.6|48517.9|48497.9|148
1715904600000|2024-05-17 00:10:00|48551.1|48531.1|48572.8|48552.8|48572.8|48552.8|48541.4|48521.4|98
1715904900000|2024-05-17 00:15:00|48570.3|48550.3|48587.5|48567.5|48590.7|48570.7|48556.5|48536.5|53
1715905200000|2024-05-17 00:20:00|48585.7|48565.7|48607.4|48587.4|48613.5|48593.5|48582.5|48562.5|78
1715905500000|2024-05-17 00:25:00|48605.7|48585.7|48605.9|48585.9|48615.2|48595.2|48588.2|48568.2|58
1715905800000|2024-05-17 00:30:00|48603.4|48583.4|48616.9|48596.9|48616.9|48596.9|48569.6|48549.6|56
1715906100000|2024-05-17 00:35:00|48620.1|48600.1|48598.3|48578.3|48627.3|48607.3|48590.5|48570.5|45
1715906400000|2024-05-17 00:40:00|48597.6|48577.6|48562.2|48542.2|48603.3|48583.3|48558.7|48538.7|31
1715906700000|2024-05-17 00:45:00|48565.5|48545.5|48570.4|48550.4|48570.4|48550.4|48545.5|48525.5|37
1715907000000|2024-05-17 00:50:00|48574.7|48554.7|48527.2|48507.2|48575.4|48555.4|48515.7|48495.7|132
1715907300000|2024-05-17 00:55:00|48526.4|48506.4|48562.8|48542.8|48588.9|48568.9|48506.9|48486.9|129
1715907600000|2024-05-17 01:00:00|48564.6|48544.6|48460|48440|48602.1|48582.1|48452.5|48432.5|322
1715907900000|2024-05-17 01:05:00|48463.5|48443.5|48496.4|48476.4|48500.9|48480.9|48429.9|48409.9|273
1715908200000|2024-05-17 01:10:00|48494.6|48474.6|48475.6|48455.6|48518.1|48498.1|48425.3|48405.3|228
1715908500000|2024-05-17 01:15:00|48473.1|48453.1|48414.5|48394.5|48475.6|48455.6|48374.8|48354.8|214
1715908800000|2024-05-17 01:20:00|48413.8|48393.8|48357|48337|48415.5|48395.5|48355.2|48335.2|195
1715909100000|2024-05-17 01:25:00|48355.2|48335.2|48332.9|48312.9|48367.3|48347.3|48315.1|48295.1|332
1715909400000|2024-05-17 01:30:00|48331.1|48311.1|48413.8|48393.8|48429.8|48409.8|48331.1|48311.1|294
1715909700000|2024-05-17 01:35:00|48411.3|48391.3|48424.5|48404.5|48424.5|48404.5|48373.8|48353.8|131
1715910000000|2024-05-17 01:40:00|48426.2|48406.2|48429.7|48409.7|48468.7|48448.7|48404.4|48384.4|149
1715910300000|2024-05-17 01:45:00|48430.5|48410.5|48480.4|48460.4|48505.4|48485.4|48430.5|48410.5|170
1715910600000|2024-05-17 01:50:00|48483.7|48463.7|48484.1|48464.1|48527.6|48507.6|48445.6|48425.6|180
1715910900000|2024-05-17 01:55:00|48481.6|48461.6|48476.5|48456.5|48502.3|48482.3|48444|48424|165
1715911200000|2024-05-17 02:00:00|48478.3|48458.3|48374.7|48354.7|48540.1|48520.1|48362.2|48342.2|270
1715911500000|2024-05-17 02:05:00|48377.2|48357.2|48344|48324|48407.2|48387.2|48313.7|48293.7|218
1715911800000|2024-05-17 02:10:00|48342.2|48322.2|48365.4|48345.4|48377.9|48357.9|48292.9|48272.9|264
1715912100000|2024-05-17 02:15:00|48364.7|48344.7|48428.9|48408.9|48428.9|48408.9|48361.1|48341.1|129
1715912400000|2024-05-17 02:20:00|48430.6|48410.6|48437.6|48417.6|48437.6|48417.6|48418.3|48398.3|68
1715912700000|2024-05-17 02:25:00|48435.1|48415.1|48456|48436|48464.3|48444.3|48425|48405|71
1715913000000|2024-05-17 02:30:00|48457.8|48437.8|48458.2|48438.2|48539|48519|48425.3|48405.3|242
1715913300000|2024-05-17 02:35:00|48455.7|48435.7|48573.2|48553.2|48573.2|48553.2|48442.2|48422.2|231
1715913600000|2024-05-17 02:40:00|48573.9|48553.9|48604.2|48584.2|48628.7|48608.7|48533.9|48513.9|304
1715913900000|2024-05-17 02:45:00|48603.4|48583.4|48604.6|48584.6|48658.7|48638.7|48560.4|48540.4|297
1715914200000|2024-05-17 02:50:00|48606.3|48586.3|48545.6|48525.6|48707.1|48687.1|48543.8|48523.8|264
1715914500000|2024-05-17 02:55:00|48543.8|48523.8|48648|48628|48673.7|48653.7|48526.3|48506.3|303
1715914800000|2024-05-17 03:00:00|48648.7|48628.7|48723.9|48703.9|48738.9|48718.9|48617.2|48597.2|200
1715915100000|2024-05-17 03:05:00|48722.2|48702.2|48758.4|48738.4|48763.9|48743.9|48707.4|48687.4|286
1715915400000|2024-05-17 03:10:00|48755.9|48735.9|48717.4|48697.4|48773.4|48753.4|48715.1|48695.1|182
1715915700000|2024-05-17 03:15:00|48716.6|48696.6|48758.1|48738.1|48775.6|48755.6|48710.9|48690.9|121
1715916000000|2024-05-17 03:20:00|48757.4|48737.4|48756.9|48736.9|48783.6|48763.6|48727.4|48707.4|159
1715916300000|2024-05-17 03:25:00|48755.4|48735.4|48863.1|48843.1|48888.9|48868.9|48741.1|48721.1|284
1715916600000|2024-05-17 03:30:00|48859.6|48839.6|48858.1|48838.1|48869.1|48849.1|48827.8|48807.8|151
1715916900000|2024-05-17 03:35:00|48856.3|48836.3|48832.3|48812.3|48856.3|48836.3|48810.3|48790.3|127
1715917200000|2024-05-17 03:40:00|48837.3|48817.3|48817.2|48797.2|48846.3|48826.3|48817.2|48797.2|54
1715917500000|2024-05-17 03:45:00|48813|48793|48761.7|48741.7|48813|48793|48759.9|48739.9|84
1715917800000|2024-05-17 03:50:00|48758.4|48738.4|48726.4|48706.4|48760.9|48740.9|48712.4|48692.4|82
1715918100000|2024-05-17 03:55:00|48728.1|48708.1|48738.8|48718.8|48740.6|48720.6|48728.1|48708.1|25
1715918400000|2024-05-17 04:00:00|48741.3|48721.3|48724|48704|48749.5|48729.5|48724|48704|66
1715918700000|2024-05-17 04:05:00|48725.8|48705.8|48683|48663|48725.8|48705.8|48673.7|48653.7|102
1715919000000|2024-05-17 04:10:00|48684.7|48664.7|48672.7|48652.7|48698|48678|48669.4|48649.4|59
1715919300000|2024-05-17 04:15:00|48669.4|48649.4|48652.7|48632.7|48672.7|48652.7|48638.4|48618.4|72
1715919600000|2024-05-17 04:20:00|48652.6|48632.6|48725.1|48705.1|48725.1|48705.1|48652.6|48632.6|68
1715919900000|2024-05-17 04:25:00|48729.4|48709.4|48727.6|48707.6|48739.3|48719.3|48714.3|48694.3|60
1715920200000|2024-05-17 04:30:00|48725.1|48705.1|48727.5|48707.5|48727.5|48707.5|48700|48680|34
1715920500000|2024-05-17 04:35:00|48725|48705|48779.2|48759.2|48784.3|48764.3|48725|48705|105
1715920800000|2024-05-17 04:40:00|48780.7|48760.7|48757.5|48737.5|48780.7|48760.7|48757.5|48737.5|28
1715921100000|2024-05-17 04:45:00|48753.2|48733.2|48792.4|48772.4|48794.9|48774.9|48740.7|48720.7|69
1715921400000|2024-05-17 04:50:00|48794.9|48774.9|48759.9|48739.9|48797.4|48777.4|48759.9|48739.9|35
1715921700000|2024-05-17 04:55:00|48753.1|48733.1|48759.8|48739.8|48759.8|48739.8|48742.9|48722.9|18
1715922000000|2024-05-17 05:00:00|48757.3|48737.3|48824|48804|48829.8|48809.8|48746.6|48726.6|105
1715922300000|2024-05-17 05:05:00|48823.3|48803.3|48829.8|48809.8|48831.5|48811.5|48801.5|48781.5|65
1715922600000|2024-05-17 05:10:00|48831.5|48811.5|48819.2|48799.2|48848.2|48828.2|48813.2|48793.2|46
1715922900000|2024-05-17 05:15:00|48820.7|48800.7|48824.7|48804.7|48829.7|48809.7|48808.9|48788.9|41
1715923200000|2024-05-17 05:20:00|48828.9|48808.9|48829.6|48809.6|48832.9|48812.9|48811.4|48791.4|24
1715923500000|2024-05-17 05:25:00|48828.9|48808.9|48834.6|48814.6|48853.9|48833.9|48809.6|48789.6|97
1715923800000|2024-05-17 05:30:00|48833.8|48813.8|48989.6|48969.6|48991.3|48971.3|48833.8|48813.8|422
1715924100000|2024-05-17 05:35:00|48991.3|48971.3|49010.8|48990.8|49026.8|49006.8|48943|48923|415
1715924400000|2024-05-17 05:40:00|49009|48989|48939.5|48919.5|49049.5|49029.5|48939.5|48919.5|437
1715924700000|2024-05-17 05:45:00|48942|48922|49000.4|48980.4|49008|48988|48942|48922|200
1715925000000|2024-05-17 05:50:00|49002.9|48982.9|48941.4|48921.4|49012.2|48992.2|48932.2|48912.2|235
1715925300000|2024-05-17 05:55:00|48939.7|48919.7|48930.4|48910.4|48973.1|48953.1|48896.4|48876.4|190
1715925600000|2024-05-17 06:00:00|48927.9|48907.9|49040.1|49020.1|49040.1|49020.1|48911.1|48891.1|293
1715925900000|2024-05-17 06:05:00|49039.3|49019.3|49126.8|49106.8|49168.8|49148.8|49020.6|49000.6|456
1715926200000|2024-05-17 06:10:00|49123.5|49103.5|49215.7|49195.7|49223.5|49203.5|49083.5|49063.5|450
1715926500000|2024-05-17 06:15:00|49213.2|49193.2|49346.4|49326.4|49376.4|49356.4|49208|49188|661
1715926800000|2024-05-17 06:20:00|49348.9|49328.9|49319.4|49299.4|49417.1|49397.1|49305.2|49285.2|572
1715927100000|2024-05-17 06:25:00|49318.6|49298.6|49356.1|49336.1|49362.1|49342.1|49261.8|49241.8|375
1715927400000|2024-05-17 06:30:00|49357.8|49337.8|49362.8|49342.8|49429.3|49409.3|49323.6|49303.6|286
1715927700000|2024-05-17 06:35:00|49364.5|49344.5|49403|49383|49430.5|49410.5|49349.3|49329.3|346
1715928000000|2024-05-17 06:40:00|49398.7|49378.7|49269.2|49249.2|49398.7|49378.7|49269.2|49249.2|201
1715928300000|2024-05-17 06:45:00|49268.4|49248.4|49336.4|49316.4|49366.4|49346.4|49267.7|49247.7|148
1715928600000|2024-05-17 06:50:00|49335.6|49315.6|49357.4|49337.4|49366.6|49346.6|49312.9|49292.9|145
1715928900000|2024-05-17 06:55:00|49355.6|49335.6|49283.6|49263.6|49359.1|49339.1|49271.9|49251.9|211
1715929200000|2024-05-17 07:00:00|49281.8|49261.8|49320.5|49300.5|49358.3|49338.3|49269.3|49249.3|310
1715929500000|2024-05-17 07:05:00|49317|49297|49428.2|49408.2|49513.5|49493.5|49313.8|49293.8|497
1715929800000|2024-05-17 07:10:00|49425.7|49405.7|49352.9|49332.9|49438.4|49418.4|49339.2|49319.2|255
1715930100000|2024-05-17 07:15:00|49344.4|49324.4|49246.9|49226.9|49351.2|49331.2|49230.9|49210.9|396
1715930400000|2024-05-17 07:20:00|49245.2|49225.2|49266.1|49246.1|49269.4|49249.4|49228.4|49208.4|207
1715930700000|2024-05-17 07:25:00|49258.6|49238.6|49194.1|49174.1|49261.1|49241.1|49168.3|49148.3|186
1715931000000|2024-05-17 07:30:00|49195.8|49175.8|49226.5|49206.5|49244.3|49224.3|49154.1|49134.1|247
1715931300000|2024-05-17 07:35:00|49224.8|49204.8|49161.5|49141.5|49231.5|49211.5|49145.5|49125.5|202
1715931600000|2024-05-17 07:40:00|49160.8|49140.8|49170|49150|49190|49170|49150|49130|200
1715931900000|2024-05-17 07:45:00|49171.7|49151.7|49125.4|49105.4|49214.2|49194.2|49121.7|49101.7|157
1715932200000|2024-05-17 07:50:00|49123.7|49103.7|49170.6|49150.6|49230.6|49210.6|49121.9|49101.9|213
1715932500000|2024-05-17 07:55:00|49171.3|49151.3|49251.8|49231.8|49251.8|49231.8|49165.6|49145.6|115
1715932800000|2024-05-17 08:00:00|49251|49231|49150.7|49130.7|49293.5|49273.5|49134.5|49114.5|295
1715933100000|2024-05-17 08:05:00|49150|49130|49148.7|49128.7|49228.4|49208.4|49135.9|49115.9|222
1715933400000|2024-05-17 08:10:00|49146.2|49126.2|49152.3|49132.3|49200.3|49180.3|49131.9|49111.9|236
1715933700000|2024-05-17 08:15:00|49153.1|49133.1|49196|49176|49206.5|49186.5|49131.6|49111.6|220
1715934000000|2024-05-17 08:20:00|49187.5|49167.5|49119|49099|49187.5|49167.5|49064.8|49044.8|210
1715934300000|2024-05-17 08:25:00|49115.5|49095.5|49124.4|49104.4|49178.7|49158.7|49081.5|49061.5|281
1715934600000|2024-05-17 08:30:00|49118.4|49098.4|48942.9|48922.9|49125.9|49105.9|48933.7|48913.7|408
1715934900000|2024-05-17 08:35:00|48948.9|48928.9|48995.9|48975.9|49033.7|49013.7|48941.2|48921.2|273
1715935200000|2024-05-17 08:40:00|48995.2|48975.2|49028.7|49008.7|49034.7|49014.7|48932.2|48912.2|237
1715935500000|2024-05-17 08:45:00|49031.2|49011.2|49071.7|49051.7|49142.4|49122.4|49030.4|49010.4|307
1715935800000|2024-05-17 08:50:00|49075.2|49055.2|49018.9|48998.9|49082.4|49062.4|49001.9|48981.9|239
1715936100000|2024-05-17 08:55:00|49019.6|48999.6|49084.6|49064.6|49113.1|49093.1|49019.6|48999.6|150
1715936400000|2024-05-17 09:00:00|49083.8|49063.8|49164.2|49144.2|49174.2|49154.2|49039.3|49019.3|196
1715936700000|2024-05-17 09:05:00|49165.9|49145.9|49201.9|49181.9|49218.9|49198.9|49152.4|49132.4|172
1715937000000|2024-05-17 09:10:00|49200.1|49180.1|49194.8|49174.8|49219.4|49199.4|49147.9|49127.9|178
1715937300000|2024-05-17 09:15:00|49198.1|49178.1|49133.4|49113.4|49203.1|49183.1|49106.9|49086.9|139
1715937600000|2024-05-17 09:20:00|49131.7|49111.7|49169.1|49149.1|49214.1|49194.1|49129.2|49109.2|201
1715937900000|2024-05-17 09:25:00|49168.4|49148.4|49093.4|49073.4|49194.1|49174.1|49025.5|49005.5|344
1715938200000|2024-05-17 09:30:00|49094.2|49074.2|49132.1|49112.1|49138.6|49118.6|49088.2|49068.2|470
1715938500000|2024-05-17 09:35:00|49134.6|49114.6|49149|49129|49190.5|49170.5|49133.8|49113.8|111
1715938800000|2024-05-17 09:40:00|49154|49134|49201.4|49181.4|49201.4|49181.4|49144|49124|133
1715939100000|2024-05-17 09:45:00|49203.2|49183.2|49165.9|49145.9|49205.7|49185.7|49160.9|49140.9|121
1715939400000|2024-05-17 09:50:00|49164.2|49144.2|49233.1|49213.1|49233.9|49213.9|49158.4|49138.4|86
1715939700000|2024-05-17 09:55:00|49233.9|49213.9|49227.1|49207.1|49275.3|49255.3|49156.6|49136.6|225
1715940000000|2024-05-17 10:00:00|49228.8|49208.8|49128.3|49108.3|49232.8|49212.8|49125.1|49105.1|141
1715940300000|2024-05-17 10:05:00|49124.8|49104.8|49189.8|49169.8|49201.5|49181.5|49101.9|49081.9|145
1715940600000|2024-05-17 10:10:00|49188|49168|49187.8|49167.8|49191.3|49171.3|49163.6|49143.6|95
1715940900000|2024-05-17 10:15:00|49184.5|49164.5|49091|49071|49191.2|49171.2|49036.3|49016.3|164
1715941200000|2024-05-17 10:20:00|49093.5|49073.5|49100.7|49080.7|49123.5|49103.5|49072.5|49052.5|100
1715941500000|2024-05-17 10:25:00|49103.2|49083.2|49104.9|49084.9|49120|49100|49074.9|49054.9|133
1715941800000|2024-05-17 10:30:00|49103.2|49083.2|49086.6|49066.6|49107.4|49087.4|49055.7|49035.7|151
1715942100000|2024-05-17 10:35:00|49089.9|49069.9|49144.5|49124.5|49148|49128|49089.9|49069.9|123
1715942400000|2024-05-17 10:40:00|49148|49128|49162.4|49142.4|49180|49160|49124.5|49104.5|153
1715942700000|2024-05-17 10:45:00|49164.2|49144.2|49179.1|49159.1|49206.9|49186.9|49164.2|49144.2|182
1715943000000|2024-05-17 10:50:00|49178.4|49158.4|49145.2|49125.2|49182.4|49162.4|49145.2|49125.2|143
1715943300000|2024-05-17 10:55:00|49149.4|49129.4|49130.9|49110.9|49154.4|49134.4|49115.9|49095.9|83
1715943600000|2024-05-17 11:00:00|49132.6|49112.6|49137.5|49117.5|49163.6|49143.6|49132.6|49112.6|187
1715943900000|2024-05-17 11:05:00|49134.2|49114.2|49145|49125|49159|49139|49132.5|49112.5|169
1715944200000|2024-05-17 11:10:00|49146.7|49126.7|49163.2|49143.2|49214|49194|49146.7|49126.7|172
1715944500000|2024-05-17 11:15:00|49160.7|49140.7|49052.9|49032.9|49160.7|49140.7|49052.9|49032.9|161
1715944800000|2024-05-17 11:20:00|49052.2|49032.2|49153.2|49133.2|49164.2|49144.2|49052.2|49032.2|219
1715945100000|2024-05-17 11:25:00|49154|49134|49207.9|49187.9|49207.9|49187.9|49153.2|49133.2|172
1715945400000|2024-05-17 11:30:00|49204.4|49184.4|49199.3|49179.3|49254.4|49234.4|49175.9|49155.9|500
1715945700000|2024-05-17 11:35:00|49203.6|49183.6|49190.8|49170.8|49244.3|49224.3|49175.1|49155.1|231
1715946000000|2024-05-17 11:40:00|49188.3|49168.3|49206.8|49186.8|49244.3|49224.3|49180.8|49160.8|172
1715946300000|2024-05-17 11:45:00|49208.5|49188.5|49316.9|49296.9|49331.9|49311.9|49208.5|49188.5|374
1715946600000|2024-05-17 11:50:00|49317.7|49297.7|49380.8|49360.8|49409.3|49389.3|49306.9|49286.9|626
1715946900000|2024-05-17 11:55:00|49381.6|49361.6|49432.3|49412.3|49437.3|49417.3|49381.6|49361.6|305
1715947200000|2024-05-17 12:00:00|49431.5|49411.5|49419.4|49399.4|49450.8|49430.8|49371.1|49351.1|416
1715947500000|2024-05-17 12:05:00|49418.6|49398.6|49481.4|49461.4|49481.4|49461.4|49386.1|49366.1|482
1715947800000|2024-05-17 12:10:00|49482.2|49462.2|49412.6|49392.6|49538|49518|49410.1|49390.1|726
1715948100000|2024-05-17 12:15:00|49410.8|49390.8|49530.5|49510.5|49534.7|49514.7|49406.8|49386.8|474
1715948400000|2024-05-17 12:20:00|49533|49513|49532.7|49512.7|49561.2|49541.2|49510.2|49490.2|434
1715948700000|2024-05-17 12:25:00|49531.9|49511.9|49511.8|49491.8|49531.9|49511.9|49453.2|49433.2|565
1715949000000|2024-05-17 12:30:00|49513.5|49493.5|49631.6|49611.6|49635.7|49615.7|49513.5|49493.5|695
1715949300000|2024-05-17 12:35:00|49629.1|49609.1|49597.9|49577.9|49666.1|49646.1|49573.6|49553.6|655
1715949600000|2024-05-17 12:40:00|49598.6|49578.6|49631.6|49611.6|49715.8|49695.8|49578.6|49558.6|716
1715949900000|2024-05-17 12:45:00|49633.4|49613.4|49734|49714|49735.7|49715.7|49633.4|49613.4|548
1715950200000|2024-05-17 12:50:00|49730.7|49710.7|49747.9|49727.9|49760.4|49740.4|49675.5|49655.5|514
1715950500000|2024-05-17 12:55:00|49748.7|49728.7|49775.4|49755.4|49792.9|49772.9|49703.2|49683.2|561
1715950800000|2024-05-17 13:00:00|49779.6|49759.6|49876.3|49856.3|49883.8|49863.8|49758.8|49738.8|1742
1715951100000|2024-05-17 13:05:00|49878.8|49858.8|49881.8|49861.8|49927.3|49907.3|49841.8|49821.8|1362
1715951400000|2024-05-17 13:10:00|49883.5|49863.5|49939.8|49919.8|49956|49936|49841.6|49821.6|1096
1715951700000|2024-05-17 13:15:00|49938|49918|49974.9|49954.9|49994.2|49974.2|49777.8|49757.8|1196
1715952000000|2024-05-17 13:20:00|49977.4|49957.4|50054.2|50034.2|50055.9|50035.9|49957.4|49937.4|1136
1715952300000|2024-05-17 13:25:00|50052.5|50032.5|50135.3|50115.3|50135.3|50115.3|49983.1|49963.1|1338
1715952600000|2024-05-17 13:30:00|50133.5|50113.5|50041.7|50021.7|50148.8|50128.8|49989.9|49969.9|1149
1715952900000|2024-05-17 13:35:00|50043.4|50023.4|49780.5|49760.5|50055.1|50035.1|49775.5|49755.5|1257
1715953200000|2024-05-17 13:40:00|49784.7|49764.7|49790.3|49770.3|49844|49824|49777.6|49757.6|725
1715953500000|2024-05-17 13:45:00|49792.1|49772.1|50025.7|50005.7|50065|50045|49792.1|49772.1|1027
1715953800000|2024-05-17 13:50:00|50025|50005|49874.7|49854.7|50049.9|50029.9|49858.5|49838.5|676
1715954100000|2024-05-17 13:55:00|49879|49859|49899.9|49879.9|49934.5|49914.5|49839.3|49819.3|650
1715954400000|2024-05-17 14:00:00|49901.6|49881.6|49904.8|49884.8|49950.6|49930.6|49847.3|49827.3|440
1715954700000|2024-05-17 14:05:00|49903.1|49883.1|49928.7|49908.7|49940.7|49920.7|49812.5|49792.5|579
1715955000000|2024-05-17 14:10:00|49924.4|49904.4|49895.4|49875.4|49926.2|49906.2|49842|49822|384
1715955300000|2024-05-17 14:15:00|49891.2|49871.2|49969.4|49949.4|49978.4|49958.4|49885.6|49865.6|564
1715955600000|2024-05-17 14:20:00|49968.7|49948.7|49899.7|49879.7|49968.7|49948.7|49884.1|49864.1|353
1715955900000|2024-05-17 14:25:00|49898.9|49878.9|49959.2|49939.2|49991.7|49971.7|49875.6|49855.6|357
1715956200000|2024-05-17 14:30:00|49975.4|49955.4|49869.9|49849.9|50020.2|50000.2|49857.1|49837.1|610
1715956500000|2024-05-17 14:35:00|49867.4|49847.4|49911.5|49891.5|49914.5|49894.5|49838.3|49818.3|490
1715956800000|2024-05-17 14:40:00|49913.1|49893.1|49956.9|49936.9|49956.9|49936.9|49880.9|49860.9|322
1715957100000|2024-05-17 14:45:00|49957.7|49937.7|49934.6|49914.6|49979|49959|49888.2|49868.2|537
1715957400000|2024-05-17 14:50:00|49932.8|49912.8|49886.3|49866.3|49935.6|49915.6|49809.1|49789.1|717
1715957700000|2024-05-17 14:55:00|49884.5|49864.5|49796|49776|49889|49869|49792.8|49772.8|404
1715958000000|2024-05-17 15:00:00|49797.8|49777.8|49994.7|49974.7|50007.7|49987.7|49771.2|49751.2|769
1715958300000|2024-05-17 15:05:00|49996.5|49976.5|50013|49993|50053|50033|49983.8|49963.8|601
1715958600000|2024-05-17 15:10:00|50011.2|49991.2|49934|49914|50013|49993|49934|49914|477
1715958900000|2024-05-17 15:15:00|49931.5|49911.5|50018.8|49998.8|50018.8|49998.8|49912.6|49892.6|481
1715959200000|2024-05-17 15:20:00|50019.6|49999.6|50020.8|50000.8|50030.8|50010.8|49962|49942|360
1715959500000|2024-05-17 15:25:00|50017.4|49997.4|50034.4|50014.4|50052.1|50032.1|49978.1|49958.1|422
1715959800000|2024-05-17 15:30:00|50030.2|50010.2|50045|50025|50069.8|50049.8|50011.1|49991.1|441
1715960100000|2024-05-17 15:35:00|50043.2|50023.2|50152.1|50132.1|50169.1|50149.1|50025|50005|517
1715960400000|2024-05-17 15:40:00|50151.4|50131.4|50050.6|50030.6|50202.1|50182.1|50024.3|50004.3|850
1715960700000|2024-05-17 15:45:00|50049.9|50029.9|49951.3|49931.3|50049.9|50029.9|49922.7|49902.7|507
1715961000000|2024-05-17 15:50:00|49949.6|49929.6|49917|49897|49966.3|49946.3|49870.7|49850.7|664
1715961300000|2024-05-17 15:55:00|49916.3|49896.3|50000.6|49980.6|50003.2|49983.2|49895.3|49875.3|424
1715961600000|2024-05-17 16:00:00|49998.1|49978.1|50078.1|50058.1|50091.6|50071.6|49992.4|49972.4|365
1715961900000|2024-05-17 16:05:00|50082.3|50062.3|50116.7|50096.7|50119|50099|50050.6|50030.6|403
1715962200000|2024-05-17 16:10:00|50119.2|50099.2|50110.1|50090.1|50158.1|50138.1|50055.7|50035.7|435
1715962500000|2024-05-17 16:15:00|50111.7|50091.7|50147|50127|50195.7|50175.7|50109.2|50089.2|406
1715962800000|2024-05-17 16:20:00|50151.3|50131.3|50135.8|50115.8|50170.2|50150.2|50129.3|50109.3|260
1715963100000|2024-05-17 16:25:00|50134.1|50114.1|50122.3|50102.3|50177.7|50157.7|50118.8|50098.8|288
1715963400000|2024-05-17 16:30:00|50120.6|50100.6|50014.1|49994.1|50135|50115|50014.1|49994.1|526
1715963700000|2024-05-17 16:35:00|50013.4|49993.4|50039.5|50019.5|50073|50053|50000.7|49980.7|297
1715964000000|2024-05-17 16:40:00|50042|50022|50124.5|50104.5|50147.6|50127.6|50042|50022|417
1715964300000|2024-05-17 16:45:00|50126.2|50106.2|50166.8|50146.8|50173.3|50153.3|50109.7|50089.7|431
1715964600000|2024-05-17 16:50:00|50168.5|50148.5|50221.9|50201.9|50221.9|50201.9|50150.4|50130.4|429
1715964900000|2024-05-17 16:55:00|50216.1|50196.1|50209.7|50189.7|50256.8|50236.8|50182.8|50162.8|983
1715965200000|2024-05-17 17:00:00|50208.9|50188.9|50182.7|50162.7|50236.4|50216.4|50182.7|50162.7|395
1715965500000|2024-05-17 17:05:00|50182|50162|50164.8|50144.8|50234.8|50214.8|50137.5|50117.5|340
1715965800000|2024-05-17 17:10:00|50160.6|50140.6|50176.7|50156.7|50188.2|50168.2|50147.1|50127.1|142
1715966100000|2024-05-17 17:15:00|50178.4|50158.4|50229.7|50209.7|50236.4|50216.4|50178.4|50158.4|224
1715966400000|2024-05-17 17:20:00|50224.5|50204.5|50219.6|50199.6|50238|50218|50206|50186|203
1715966700000|2024-05-17 17:25:00|50224.6|50204.6|50263.8|50243.8|50273.9|50253.9|50224.6|50204.6|296
1715967000000|2024-05-17 17:30:00|50263.1|50243.1|50288.8|50268.8|50288.8|50268.8|50215.1|50195.1|271
1715967300000|2024-05-17 17:35:00|50289.5|50269.5|50322.4|50302.4|50339.9|50319.9|50288|50268|435
1715967600000|2024-05-17 17:40:00|50321.6|50301.6|50286.2|50266.2|50328.1|50308.1|50266.2|50246.2|186
1715967900000|2024-05-17 17:45:00|50288.7|50268.7|50281.1|50261.1|50293.5|50273.5|50257.5|50237.5|126
1715968200000|2024-05-17 17:50:00|50281.9|50261.9|50270.3|50250.3|50306.3|50286.3|50266.1|50246.1|175
1715968500000|2024-05-17 17:55:00|50272.8|50252.8|50303.7|50283.7|50307.2|50287.2|50270.3|50250.3|162
1715968800000|2024-05-17 18:00:00|50305.2|50285.2|50336.9|50316.9|50338.7|50318.7|50294.5|50274.5|211
1715969100000|2024-05-17 18:05:00|50338.6|50318.6|50335.7|50315.7|50355|50335|50330|50310|168
1715969400000|2024-05-17 18:10:00|50334|50314|50404.9|50384.9|50435.9|50415.9|50331.5|50311.5|302
1715969700000|2024-05-17 18:15:00|50402.4|50382.4|50419.7|50399.7|50421.4|50401.4|50387.4|50367.4|167
1715970000000|2024-05-17 18:20:00|50418|50398|50417.2|50397.2|50449.7|50429.7|50408.9|50388.9|207
1715970300000|2024-05-17 18:25:00|50415.4|50395.4|50425.6|50405.6|50438.9|50418.9|50400.4|50380.4|272
1715970600000|2024-05-17 18:30:00|50429.1|50409.1|50459.2|50439.2|50461|50441|50407.9|50387.9|147
1715970900000|2024-05-17 18:35:00|50462.5|50442.5|50472.9|50452.9|50494.8|50474.8|50462.5|50442.5|189
1715971200000|2024-05-17 18:40:00|50473.6|50453.6|50547|50527|50547.8|50527.8|50473.6|50453.6|223
1715971500000|2024-05-17 18:45:00|50540.3|50520.3|50541|50521|50553.6|50533.6|50522.6|50502.6|212
1715971800000|2024-05-17 18:50:00|50541.8|50521.8|50499.1|50479.1|50543.5|50523.5|50481.4|50461.4|190
1715972100000|2024-05-17 18:55:00|50497.3|50477.3|50479.4|50459.4|50497.3|50477.3|50468.7|50448.7|102
1715972400000|2024-05-17 19:00:00|50476.9|50456.9|50439.7|50419.7|50479.4|50459.4|50423.9|50403.9|236
1715972700000|2024-05-17 19:05:00|50441.4|50421.4|50491.2|50471.2|50491.9|50471.9|50420.8|50400.8|281
1715973000000|2024-05-17 19:10:00|50499.4|50479.4|50524.4|50504.4|50528.6|50508.6|50494.2|50474.2|152
1715973300000|2024-05-17 19:15:00|50525.2|50505.2|50554.7|50534.7|50554.7|50534.7|50515.9|50495.9|160
1715973600000|2024-05-17 19:20:00|50555.5|50535.5|50542.3|50522.3|50560.7|50540.7|50532.1|50512.1|173
1715973900000|2024-05-17 19:25:00|50541.5|50521.5|50518|50498|50543.9|50523.9|50486.5|50466.5|246
1715974200000|2024-05-17 19:30:00|50516.3|50496.3|50560.9|50540.9|50560.9|50540.9|50514.7|50494.7|147
1715974500000|2024-05-17 19:35:00|50563.4|50543.4|50548.7|50528.7|50591.2|50571.2|50547|50527|193
1715974800000|2024-05-17 19:40:00|50550.4|50530.4|50566.3|50546.3|50573.1|50553.1|50548.7|50528.7|109
1715975100000|2024-05-17 19:45:00|50569.8|50549.8|50559.7|50539.7|50571.5|50551.5|50537.3|50517.3|141
1715975400000|2024-05-17 19:50:00|50559|50539|50617.2|50597.2|50617.2|50597.2|50551.3|50531.3|216
1715975700000|2024-05-17 19:55:00|50615.4|50595.4|50599|50579|50619.2|50599.2|50597.2|50577.2|149
1715976000000|2024-05-17 20:00:00|50596.5|50576.5|50619.7|50599.7|50628.9|50608.9|50575.5|50555.5|184
1715976300000|2024-05-17 20:05:00|50618|50598|50628.5|50608.5|50630.2|50610.2|50597.2|50577.2|132
1715976600000|2024-05-17 20:10:00|50627.7|50607.7|50632.7|50612.7|50634.2|50614.2|50619.3|50599.3|87
1715976900000|2024-05-17 20:15:00|50636|50616|50611.9|50591.9|50646.9|50626.9|50611.9|50591.9|72
1715977200000|2024-05-17 20:20:00|50613.6|50593.6|50560|50540|50614.4|50594.4|50553.3|50533.3|97
1715977500000|2024-05-17 20:25:00|50560.8|50540.8|50563.3|50543.3|50575|50555|50555|50535|90
1715977800000|2024-05-17 20:30:00|50564|50544|50526.7|50506.7|50566.5|50546.5|50524.9|50504.9|100
1715978100000|2024-05-17 20:35:00|50524.9|50504.9|50453.4|50433.4|50526.7|50506.7|50427.1|50407.1|356
1715978400000|2024-05-17 20:40:00|50458.4|50438.4|50469.6|50449.6|50480.1|50460.1|50444.1|50424.1|111
1715978700000|2024-05-17 20:45:00|50468|50448|50537.3|50517.3|50537.3|50517.3|50456.6|50436.6|172
1715979000000|2024-05-17 20:50:00|50535.6|50515.6|50582.1|50562.1|50614.8|50594.8|50533.8|50513.8|97
1715979300000|2024-05-17 20:55:00|50580.3|50560.3|50494|50474|50580.3|50560.3|50476.6|50456.6|498
1716156000000|2024-05-19 22:00:00|50481.9|50461.9|50534|50514|50679|50659|50410.9|50390.9|521
1716156300000|2024-05-19 22:05:00|50534.9|50514.9|50431|50411|50620.2|50600.2|50411|50391|293
1716156600000|2024-05-19 22:10:00|50428.5|50408.5|50465.3|50445.3|50531.1|50511.1|50428.5|50408.5|92
1716156900000|2024-05-19 22:15:00|50467.8|50447.8|50520.7|50500.7|50535.9|50515.9|50461.2|50441.2|48
1716157200000|2024-05-19 22:20:00|50530.5|50510.5|50519.9|50499.9|50543.2|50523.2|50518.2|50498.2|42
1716157500000|2024-05-19 22:25:00|50520.8|50500.8|50586.5|50566.5|50586.5|50566.5|50519.9|50499.9|48
1716157800000|2024-05-19 22:30:00|50589|50569|50527.3|50507.3|50589|50569|50513.1|50493.1|56
1716158100000|2024-05-19 22:35:00|50525.7|50505.7|50536.4|50516.4|50550.7|50530.7|50518.1|50498.1|60
1716158400000|2024-05-19 22:40:00|50538.1|50518.1|50588.1|50568.1|50589.7|50569.7|50538.1|50518.1|112
1716158700000|2024-05-19 22:45:00|50589.7|50569.7|50559.7|50539.7|50623.1|50603.1|50559.7|50539.7|106
1716159000000|2024-05-19 22:50:00|50573.7|50553.7|50573.7|50553.7|50582.2|50562.2|50566.3|50546.3|39
1716159300000|2024-05-19 22:55:00|50572.1|50552.1|50520.4|50500.4|50582.1|50562.1|50520.4|50500.4|84
1716159600000|2024-05-19 23:00:00|50513.7|50493.7|50561.4|50541.4|50582.3|50562.3|50510.6|50490.6|60
1716159900000|2024-05-19 23:05:00|50559.7|50539.7|50659.2|50639.2|50661.7|50641.7|50559.7|50539.7|97
1716160200000|2024-05-19 23:10:00|50655.9|50635.9|50734.7|50714.7|50796.2|50776.2|50652.5|50632.5|319
1716160500000|2024-05-19 23:15:00|50737.2|50717.2|50832.6|50812.6|50871.7|50851.7|50729.8|50709.8|200
1716160800000|2024-05-19 23:20:00|50835.9|50815.9|50785.7|50765.7|50859.2|50839.2|50785.7|50765.7|163
1716161100000|2024-05-19 23:25:00|50774.9|50754.9|50723.8|50703.8|50774.9|50754.9|50671.5|50651.5|139
1716161400000|2024-05-19 23:30:00|50720.6|50700.6|50650.6|50630.6|50724.6|50704.6|50641.5|50621.5|78
1716161700000|2024-05-19 23:35:00|50652.2|50632.2|50634|50614|50661.3|50641.3|50613.2|50593.2|117
1716162000000|2024-05-19 23:40:00|50635.6|50615.6|50668.2|50648.2|50686.4|50666.4|50589|50569|93
1716162300000|2024-05-19 23:45:00|50669.9|50649.9|50684.9|50664.9|50716.9|50696.9|50669.8|50649.8|82
1716162600000|2024-05-19 23:50:00|50681.6|50661.6|50640.6|50620.6|50726.2|50706.2|50636.4|50616.4|81
1716162900000|2024-05-19 23:55:00|50642.2|50622.2|50615.5|50595.5|50649.5|50629.5|50603.9|50583.9|130
1716163200000|2024-05-20 00:00:00|50618.8|50598.8|50604.5|50584.5|50624.5|50604.5|50519.4|50499.4|282
1716163500000|2024-05-20 00:05:00|50611.1|50591.1|50631.9|50611.9|50679.4|50659.4|50552.9|50532.9|186
1716163800000|2024-05-20 00:10:00|50633.6|50613.6|50548.9|50528.9|50633.6|50613.6|50545.6|50525.6|250
1716164100000|2024-05-20 00:15:00|50553|50533|50557.4|50537.4|50569.7|50549.7|50512.3|50492.3|286
1716164400000|2024-05-20 00:20:00|50559|50539|50570.2|50550.2|50608.4|50588.4|50540.1|50520.1|119
1716164700000|2024-05-20 00:25:00|50567.7|50547.7|50600.4|50580.4|50637.7|50617.7|50514.3|50494.3|243
1716165000000|2024-05-20 00:30:00|50590.3|50570.3|50733.6|50713.6|50735.2|50715.2|50567|50547|289
1716165300000|2024-05-20 00:35:00|50733.5|50713.5|50738.5|50718.5|50758.5|50738.5|50688|50668|226
1716165600000|2024-05-20 00:40:00|50736.9|50716.9|50825|50805|50840.8|50820.8|50695.4|50675.4|237
1716165900000|2024-05-20 00:45:00|50823.4|50803.4|50875.3|50855.3|50912.6|50892.6|50794.8|50774.8|409
1716166200000|2024-05-20 00:50:00|50874.4|50854.4|50799.2|50779.2|50946.7|50926.7|50799.2|50779.2|274
1716166500000|2024-05-20 00:55:00|50798.3|50778.3|50732.7|50712.7|50825.8|50805.8|50672.8|50652.8|292
1716166800000|2024-05-20 01:00:00|50731.8|50711.8|51120.6|51100.6|51251.2|51231.2|50731.8|50711.8|1223
1716167100000|2024-05-20 01:05:00|51126.4|51106.4|51364.4|51344.4|51364.4|51344.4|51061.3|51041.3|636
1716167400000|2024-05-20 01:10:00|51365.3|51345.3|51316.7|51296.7|51595.9|51575.9|51260.1|51240.1|1151
1716167700000|2024-05-20 01:15:00|51317.5|51297.5|51247.3|51227.3|51381.9|51361.9|51156|51136|748
1716168000000|2024-05-20 01:20:00|51250.6|51230.6|51419.4|51399.4|51588.7|51568.7|51191.3|51171.3|852
1716168300000|2024-05-20 01:25:00|51415.2|51395.2|51517|51497|51534.4|51514.4|51357.3|51337.3|397
1716168600000|2024-05-20 01:30:00|51518.7|51498.7|51288.3|51268.3|51518.7|51498.7|51203|51183|474
1716168900000|2024-05-20 01:35:00|51289.9|51269.9|51323.1|51303.1|51425.6|51405.6|51289.9|51269.9|239
1716169200000|2024-05-20 01:40:00|51322.4|51302.4|51406.2|51386.2|51406.2|51386.2|51239.4|51219.4|254
1716169500000|2024-05-20 01:45:00|51408.7|51388.7|51320.8|51300.8|51427.3|51407.3|51267.4|51247.4|178
1716169800000|2024-05-20 01:50:00|51314.3|51294.3|51419.8|51399.8|51423.1|51403.1|51284.4|51264.4|210
1716170100000|2024-05-20 01:55:00|51425.9|51405.9|51433.3|51413.3|51468.4|51448.4|51341.8|51321.8|257
1716170400000|2024-05-20 02:00:00|51440.8|51420.8|51518.9|51498.9|51575.3|51555.3|51389.2|51369.2|367
1716170700000|2024-05-20 02:05:00|51520.5|51500.5|51602.4|51582.4|51642.3|51622.3|51519.7|51499.7|320
1716171000000|2024-05-20 02:10:00|51599.9|51579.9|51549.2|51529.2|51679.9|51659.9|51522.8|51502.8|327
1716171300000|2024-05-20 02:15:00|51552.5|51532.5|51633.3|51613.3|51659.8|51639.8|51552.5|51532.5|133
1716171600000|2024-05-20 02:20:00|51635|51615|51638.6|51618.6|51655|51635|51603.8|51583.8|140
1716171900000|2024-05-20 02:25:00|51636.9|51616.9|51576.6|51556.6|51641.1|51621.1|51541.8|51521.8|324
1716172200000|2024-05-20 02:30:00|51573.2|51553.2|51698.2|51678.2|51725|51705|51532.4|51512.4|221
1716172500000|2024-05-20 02:35:00|51699.8|51679.8|51708.3|51688.3|51751.1|51731.1|51657|51637|322
1716172800000|2024-05-20 02:40:00|51705.1|51685.1|51664.7|51644.7|51729.4|51709.4|51625.6|51605.6|193
1716173100000|2024-05-20 02:45:00|51663|51643|51505.4|51485.4|51663|51643|51439.9|51419.9|384
1716173400000|2024-05-20 02:50:00|51503.8|51483.8|51570.9|51550.9|51575|51555|51460.6|51440.6|176
1716173700000|2024-05-20 02:55:00|51571.7|51551.7|51407.2|51387.2|51584.1|51564.1|51381.6|51361.6|474
1716174000000|2024-05-20 03:00:00|51404|51384|51399.7|51379.7|51434.8|51414.8|51292.3|51272.3|460
1716174300000|2024-05-20 03:05:00|51397.2|51377.2|51384.7|51364.7|51511.2|51491.2|51382.2|51362.2|273
1716174600000|2024-05-20 03:10:00|51373.8|51353.8|51376|51356|51453.1|51433.1|51348.8|51328.8|194
1716174900000|2024-05-20 03:15:00|51377.6|51357.6|51393.5|51373.5|51437.5|51417.5|51331.1|51311.1|146
1716175200000|2024-05-20 03:20:00|51405.9|51385.9|51465.2|51445.2|51492.9|51472.9|51405.9|51385.9|166
1716175500000|2024-05-20 03:25:00|51463.6|51443.6|51413.2|51393.2|51500.8|51480.8|51358.1|51338.1|182
1716175800000|2024-05-20 03:30:00|51419.8|51399.8|51437.3|51417.3|51461.3|51441.3|51405.7|51385.7|39
1716176100000|2024-05-20 03:35:00|51435.7|51415.7|51396.9|51376.9|51437.3|51417.3|51342.5|51322.5|97
1716176400000|2024-05-20 03:40:00|51401|51381|51418.2|51398.2|51426.6|51406.6|51380.8|51360.8|83
1716176700000|2024-05-20 03:45:00|51419.1|51399.1|51385.7|51365.7|51433|51413|51374.1|51354.1|82
1716177000000|2024-05-20 03:50:00|51384.8|51364.8|51390.6|51370.6|51406.1|51386.1|51377.3|51357.3|35
1716177300000|2024-05-20 03:55:00|51392.2|51372.2|51383.8|51363.8|51400.3|51380.3|51379|51359|43
1716177600000|2024-05-20 04:00:00|51384.8|51364.8|51389.1|51369.1|51404|51384|51373.3|51353.3|50
1716177900000|2024-05-20 04:05:00|51387.3|51367.3|51438.7|51418.7|51438.7|51418.7|51325.8|51305.8|112
1716178200000|2024-05-20 04:10:00|51437.1|51417.1|51405.6|51385.6|51439.8|51419.8|51405.6|51385.6|51
1716178500000|2024-05-20 04:15:00|51406.5|51386.5|51395.6|51375.6|51418.1|51398.1|51379.9|51359.9|51
1716178800000|2024-05-20 04:20:00|51394.7|51374.7|51332.3|51312.3|51406.5|51386.5|51308.2|51288.2|116
1716179100000|2024-05-20 04:25:00|51324.8|51304.8|51127.9|51107.9|51335.6|51315.6|51117.1|51097.1|266
1716179400000|2024-05-20 04:30:00|51127.1|51107.1|51135.2|51115.2|51182.5|51162.5|51127.1|51107.1|173
1716179700000|2024-05-20 04:35:00|51136.8|51116.8|51147.7|51127.7|51177.8|51157.8|51099.5|51079.5|96
1716180000000|2024-05-20 04:40:00|51148.5|51128.5|51136.1|51116.1|51178.8|51158.8|51135.3|51115.3|64
1716180300000|2024-05-20 04:45:00|51137.7|51117.7|51126.6|51106.6|51140.2|51120.2|51067.2|51047.2|111
1716180600000|2024-05-20 04:50:00|51128.2|51108.2|51095.9|51075.9|51129.1|51109.1|51064.8|51044.8|65
1716180900000|2024-05-20 04:55:00|51094.3|51074.3|51176.1|51156.1|51176.1|51156.1|51086.3|51066.3|113
1716181200000|2024-05-20 05:00:00|51175.2|51155.2|51152.3|51132.3|51249.7|51229.7|51151.4|51131.4|262
1716181500000|2024-05-20 05:05:00|51154.8|51134.8|51216.7|51196.7|51218.3|51198.3|51111.5|51091.5|125
1716181800000|2024-05-20 05:10:00|51219.2|51199.2|51210.3|51190.3|51257.3|51237.3|51199.8|51179.8|66
1716182100000|2024-05-20 05:15:00|51212.1|51192.1|51175.9|51155.9|51246.7|51226.7|51165.9|51145.9|111
1716182400000|2024-05-20 05:20:00|51177.7|51157.7|51236.3|51216.3|51247.2|51227.2|51177.7|51157.7|81
1716182700000|2024-05-20 05:25:00|51233.1|51213.1|51187.4|51167.4|51235.6|51215.6|51143.3|51123.3|123
1716183000000|2024-05-20 05:30:00|51190.8|51170.8|51326.4|51306.4|51365.1|51345.1|51188.3|51168.3|400
1716183300000|2024-05-20 05:35:00|51333.1|51313.1|51330.5|51310.5|51378.5|51358.5|51265.5|51245.5|225
1716183600000|2024-05-20 05:40:00|51332.2|51312.2|51408.5|51388.5|51421.9|51401.9|51292.3|51272.3|215
1716183900000|2024-05-20 05:45:00|51406.9|51386.9|51373.4|51353.4|51418.6|51398.6|51316.8|51296.8|205
1716184200000|2024-05-20 05:50:00|51375|51355|51401.3|51381.3|51417.1|51397.1|51314|51294|203
1716184500000|2024-05-20 05:55:00|51396.4|51376.4|51337.2|51317.2|51409.7|51389.7|51312.9|51292.9|233
1716184800000|2024-05-20 06:00:00|51336.3|51316.3|51235|51215|51337.1|51317.1|51235|51215|304
1716185100000|2024-05-20 06:05:00|51232.5|51212.5|51259.3|51239.3|51296.7|51276.7|51148.2|51128.2|448
1716185400000|2024-05-20 06:10:00|51262.6|51242.6|51255|51235|51322.3|51302.3|51169.5|51149.5|310
1716185700000|2024-05-20 06:15:00|51254.2|51234.2|51019.3|50999.3|51255.8|51235.8|51011.6|50991.6|392
1716186000000|2024-05-20 06:20:00|51014.3|50994.3|50869.1|50849.1|51042.4|51022.4|50860.7|50840.7|622
1716186300000|2024-05-20 06:25:00|50868.2|50848.2|50920.2|50900.2|50942.9|50922.9|50754.7|50734.7|614
1716186600000|2024-05-20 06:30:00|50922.7|50902.7|50782.9|50762.9|50958.5|50938.5|50753.7|50733.7|542
1716186900000|2024-05-20 06:35:00|50784.6|50764.6|50717.6|50697.6|50833.9|50813.9|50688.2|50668.2|664
1716187200000|2024-05-20 06:40:00|50716.8|50696.8|50853.4|50833.4|50891.6|50871.6|50716.8|50696.8|630
1716187500000|2024-05-20 06:45:00|50855|50835|50892.3|50872.3|50916.7|50896.7|50777.6|50757.6|446
1716187800000|2024-05-20 06:50:00|50890.7|50870.7|50786.8|50766.8|50934|50914|50765.2|50745.2|410
1716188100000|2024-05-20 06:55:00|50785.9|50765.9|50826.1|50806.1|50827.8|50807.8|50712.8|50692.8|482
1716188400000|2024-05-20 07:00:00|50824.5|50804.5|50856.4|50836.4|50887|50867|50711.1|50691.1|424
1716188700000|2024-05-20 07:05:00|50854.7|50834.7|50809|50789|50854.7|50834.7|50728.1|50708.1|376
1716189000000|2024-05-20 07:10:00|50807.3|50787.3|50807.3|50787.3|50884.6|50864.6|50765.6|50745.6|232
1716189300000|2024-05-20 07:15:00|50804.8|50784.8|50646.7|50626.7|50826.4|50806.4|50643.3|50623.3|327
1716189600000|2024-05-20 07:20:00|50645.8|50625.8|50654.3|50634.3|50728.1|50708.1|50612.6|50592.6|377
1716189900000|2024-05-20 07:25:00|50653.4|50633.4|50639.8|50619.8|50709.9|50689.9|50576|50556|356
1716190200000|2024-05-20 07:30:00|50636.6|50616.6|50737.4|50717.4|50790|50770|50581.8|50561.8|379
1716190500000|2024-05-20 07:35:00|50741.6|50721.6|50728.2|50708.2|50784.7|50764.7|50691.6|50671.6|298
1716190800000|2024-05-20 07:40:00|50726.5|50706.5|50736.5|50716.5|50810.7|50790.7|50664.3|50644.3|222
1716191100000|2024-05-20 07:45:00|50739.8|50719.8|50752.4|50732.4|50805.6|50785.6|50708.5|50688.5|198
1716191400000|2024-05-20 07:50:00|50751.5|50731.5|50733.2|50713.2|50782.2|50762.2|50706.9|50686.9|216
1716191700000|2024-05-20 07:55:00|50729.1|50709.1|50732.6|50712.6|50817.3|50797.3|50671.7|50651.7|237
1716192000000|2024-05-20 08:00:00|50730.8|50710.8|50621.3|50601.3|50750.7|50730.7|50543.7|50523.7|647
1716192300000|2024-05-20 08:05:00|50624.7|50604.7|50673.8|50653.8|50726.9|50706.9|50624.7|50604.7|287
1716192600000|2024-05-20 08:10:00|50666.2|50646.2|50601.5|50581.5|50677|50657|50578.8|50558.8|320
1716192900000|2024-05-20 08:15:00|50599|50579|50623.9|50603.9|50666.4|50646.4|50589.9|50569.9|142
1716193200000|2024-05-20 08:20:00|50619.7|50599.7|50712.1|50692.1|50715.4|50695.4|50606.6|50586.6|185
1716193500000|2024-05-20 08:25:00|50713|50693|50803.3|50783.3|50824.1|50804.1|50705.6|50685.6|238
1716193800000|2024-05-20 08:30:00|50806.6|50786.6|50772.9|50752.9|50806.6|50786.6|50762.6|50742.6|132
1716194100000|2024-05-20 08:35:00|50772|50752|50714.2|50694.2|50780.1|50760.1|50681.9|50661.9|172
1716194400000|2024-05-20 08:40:00|50712.6|50692.6|50680.6|50660.6|50740.1|50720.1|50645.6|50625.6|223
1716194700000|2024-05-20 08:45:00|50681.5|50661.5|50723.8|50703.8|50742.1|50722.1|50681.5|50661.5|126
1716195000000|2024-05-20 08:50:00|50724.7|50704.7|50689.7|50669.7|50726.3|50706.3|50684.7|50664.7|89
1716195300000|2024-05-20 08:55:00|50694.7|50674.7|50727|50707|50766.1|50746.1|50694.7|50674.7|129
1716195600000|2024-05-20 09:00:00|50731.1|50711.1|50735.9|50715.9|50740|50720|50678.2|50658.2|203
1716195900000|2024-05-20 09:05:00|50737.5|50717.5|50788.1|50768.1|50809.9|50789.9|50695.9|50675.9|357
1716196200000|2024-05-20 09:10:00|50787.2|50767.2|50832.8|50812.8|50882|50862|50751.6|50731.6|264
1716196500000|2024-05-20 09:15:00|50830.3|50810.3|50773.1|50753.1|50859.6|50839.6|50729.8|50709.8|208
1716196800000|2024-05-20 09:20:00|50771.4|50751.4|50779.9|50759.9|50779.9|50759.9|50726.6|50706.6|110
1716197100000|2024-05-20 09:25:00|50781.5|50761.5|50809.2|50789.2|50827.1|50807.1|50774|50754|130
1716197400000|2024-05-20 09:30:00|50810.8|50790.8|50831|50811|50836.2|50816.2|50783.4|50763.4|123
1716197700000|2024-05-20 09:35:00|50833.4|50813.4|50817.6|50797.6|50834.3|50814.3|50792.6|50772.6|120
1716198000000|2024-05-20 09:40:00|50816|50796|50828.5|50808.5|50833.5|50813.5|50792.8|50772.8|70
1716198300000|2024-05-20 09:45:00|50830.1|50810.1|50858.6|50838.6|50860.2|50840.2|50817.7|50797.7|86
1716198600000|2024-05-20 09:50:00|50857|50837|50852.9|50832.9|50866.4|50846.4|50797|50777|89
1716198900000|2024-05-20 09:55:00|50851.3|50831.3|50823.1|50803.1|50851.3|50831.3|50802.4|50782.4|59
1716199200000|2024-05-20 10:00:00|50821.5|50801.5|50808.1|50788.1|50858|50838|50808.1|50788.1|72
1716199500000|2024-05-20 10:05:00|50806.5|50786.5|50799.6|50779.6|50832.1|50812.1|50787.2|50767.2|123
1716199800000|2024-05-20 10:10:00|50797.1|50777.1|50883.4|50863.4|50894|50874|50797.1|50777.1|145
1716200100000|2024-05-20 10:15:00|50886.6|50866.6|50991|50971|50996.9|50976.9|50883.8|50863.8|257
1716200400000|2024-05-20 10:20:00|50992.7|50972.7|50983.4|50963.4|51024.3|51004.3|50952.1|50932.1|273
1716200700000|2024-05-20 10:25:00|50980.1|50960.1|50953.5|50933.5|51008.4|50988.4|50927|50907|147
1716201000000|2024-05-20 10:30:00|50950.1|50930.1|50897.7|50877.7|50951|50931|50896.8|50876.8|97
1716201300000|2024-05-20 10:35:00|50901.8|50881.8|50788|50768|50904.3|50884.3|50776.4|50756.4|205
1716201600000|2024-05-20 10:40:00|50789.6|50769.6|50853.5|50833.5|50855.2|50835.2|50789.6|50769.6|121
1716201900000|2024-05-20 10:45:00|50851.9|50831.9|50826.2|50806.2|50895.3|50875.3|50826.2|50806.2|156
1716202200000|2024-05-20 10:50:00|50828.7|50808.7|50787.9|50767.9|50864.3|50844.3|50787.9|50767.9|109
1716202500000|2024-05-20 10:55:00|50786.3|50766.3|50809.9|50789.9|50846.9|50826.9|50786.3|50766.3|166
1716202800000|2024-05-20 11:00:00|50814.1|50794.1|50812.3|50792.3|50853.2|50833.2|50793.2|50773.2|170
1716203100000|2024-05-20 11:05:00|50810.7|50790.7|50804.9|50784.9|50846.4|50826.4|50794.9|50774.9|82
1716203400000|2024-05-20 11:10:00|50804|50784|50683.5|50663.5|50806.5|50786.5|50680.3|50660.3|352
1716203700000|2024-05-20 11:15:00|50680.2|50660.2|50743.6|50723.6|50755.6|50735.6|50666.2|50646.2|281
1716204000000|2024-05-20 11:20:00|50746.9|50726.9|50774.9|50754.9|50780.7|50760.7|50746.9|50726.9|140
1716204300000|2024-05-20 11:25:00|50777.4|50757.4|50701.4|50681.4|50777.4|50757.4|50637.7|50617.7|221
1716204600000|2024-05-20 11:30:00|50703|50683|50686.8|50666.8|50798.9|50778.9|50677.7|50657.7|266
1716204900000|2024-05-20 11:35:00|50693.4|50673.4|50735.9|50715.9|50742.5|50722.5|50686.9|50666.9|224
1716205200000|2024-05-20 11:40:00|50732.7|50712.7|50741.6|50721.6|50745.7|50725.7|50671.3|50651.3|190
1716205500000|2024-05-20 11:45:00|50740|50720|50732.3|50712.3|50780|50760|50732.3|50712.3|142
1716205800000|2024-05-20 11:50:00|50731.4|50711.4|50774.6|50754.6|50795.4|50775.4|50712.3|50692.3|181
1716206100000|2024-05-20 11:55:00|50773.8|50753.8|50821.1|50801.1|50822|50802|50749.6|50729.6|283
1716206400000|2024-05-20 12:00:00|50814.5|50794.5|50694.4|50674.4|50826.1|50806.1|50647|50627|470
1716206700000|2024-05-20 12:05:00|50691.9|50671.9|50403.1|50383.1|50696.1|50676.1|50403.1|50383.1|972
1716207000000|2024-05-20 12:10:00|50399.9|50379.9|50231.8|50211.8|50399.9|50379.9|50175.2|50155.2|1413
1716207300000|2024-05-20 12:15:00|50234.3|50214.3|50236.6|50216.6|50278.4|50258.4|50141.8|50121.8|1053
1716207600000|2024-05-20 12:20:00|50237.5|50217.5|50122|50102|50253.2|50233.2|50061.3|50041.3|1083
1716207900000|2024-05-20 12:25:00|50117|50097|50043.6|50023.6|50117|50097|50011.8|49991.8|896
1716208200000|2024-05-20 12:30:00|50042.7|50022.7|50017.6|49997.6|50107.4|50087.4|49993.8|49973.8|812
1716208500000|2024-05-20 12:35:00|50019.2|49999.2|50112.7|50092.7|50138.3|50118.3|50016.8|49996.8|457
1716208800000|2024-05-20 12:40:00|50111.8|50091.8|50108.5|50088.5|50183.2|50163.2|50069.1|50049.1|552
1716209100000|2024-05-20 12:45:00|50110.2|50090.2|50244.4|50224.4|50244.4|50224.4|50108.5|50088.5|648
1716209400000|2024-05-20 12:50:00|50245.3|50225.3|50250.3|50230.3|50293.5|50273.5|50224.4|50204.4|473
1716209700000|2024-05-20 12:55:00|50247.8|50227.8|50203.9|50183.9|50285.4|50265.4|50179.8|50159.8|573
1716210000000|2024-05-20 13:00:00|50198.2|50178.2|50162|50142|50225.4|50205.4|50088.9|50068.9|908
1716210300000|2024-05-20 13:05:00|50161.1|50141.1|50124.6|50104.6|50230.2|50210.2|50079.9|50059.9|821
1716210600000|2024-05-20 13:10:00|50127.9|50107.9|50148.4|50128.4|50223.9|50203.9|50117.3|50097.3|651
1716210900000|2024-05-20 13:15:00|50146.8|50126.8|50238.7|50218.7|50269.6|50249.6|50121.1|50101.1|685
1716211200000|2024-05-20 13:20:00|50235.3|50215.3|50271|50251|50365|50345|50214.6|50194.6|781
1716211500000|2024-05-20 13:25:00|50266|50246|50226.9|50206.9|50335|50315|50185.4|50165.4|581
1716211800000|2024-05-20 13:30:00|50228.5|50208.5|50124.3|50104.3|50231.7|50211.7|50105.1|50085.1|704
1716212100000|2024-05-20 13:35:00|50127.6|50107.6|50092.8|50072.8|50141.8|50121.8|49982.2|49962.2|1271
1716212400000|2024-05-20 13:40:00|50091.2|50071.2|50106.6|50086.6|50116.5|50096.5|50038.4|50018.4|647
1716212700000|2024-05-20 13:45:00|50105.7|50085.7|49983.8|49963.8|50121.6|50101.6|49945.3|49925.3|1164
1716213000000|2024-05-20 13:50:00|49982.2|49962.2|50168.4|50148.4|50201.7|50181.7|49959.7|49939.7|940
1716213300000|2024-05-20 13:55:00|50166|50146|50330.8|50310.8|50344.2|50324.2|50138.5|50118.5|821
1716213600000|2024-05-20 14:00:00|50332.4|50312.4|50354.2|50334.2|50384.7|50364.7|50297.7|50277.7|1087
1716213900000|2024-05-20 14:05:00|50355.8|50335.8|50464|50444|50485.8|50465.8|50330.4|50310.4|759
1716214200000|2024-05-20 14:10:00|50462.3|50442.3|50455.9|50435.9|50503.6|50483.6|50408.5|50388.5|458
1716214500000|2024-05-20 14:15:00|50457.5|50437.5|50345|50325|50477.5|50457.5|50342.5|50322.5|532
1716214800000|2024-05-20 14:20:00|50346.7|50326.7|50437|50417|50444.5|50424.5|50315|50295|411
1716215100000|2024-05-20 14:25:00|50442|50422|50391.1|50371.1|50492|50472|50346.9|50326.9|543
1716215400000|2024-05-20 14:30:00|50391.9|50371.9|50347.8|50327.8|50426.8|50406.8|50302.4|50282.4|655
1716215700000|2024-05-20 14:35:00|50348.7|50328.7|50289.6|50269.6|50351.9|50331.9|50244.9|50224.9|597
1716216000000|2024-05-20 14:40:00|50290.5|50270.5|50346.2|50326.2|50391.9|50371.9|50286.3|50266.3|440
1716216300000|2024-05-20 14:45:00|50347.8|50327.8|50264.4|50244.4|50377.8|50357.8|50236.9|50216.9|458
1716216600000|2024-05-20 14:50:00|50266.9|50246.9|50274|50254|50309.2|50289.2|50216.9|50196.9|496
1716216900000|2024-05-20 14:55:00|50274.9|50254.9|50325.3|50305.3|50364.2|50344.2|50272.4|50252.4|365
1716217200000|2024-05-20 15:00:00|50326.2|50306.2|50322.9|50302.9|50363.8|50343.8|50301.3|50281.3|388
1716217500000|2024-05-20 15:05:00|50325.4|50305.4|50285|50265|50382.6|50362.6|50284|50264|380
1716217800000|2024-05-20 15:10:00|50288.2|50268.2|50353.2|50333.2|50361|50341|50258.1|50238.1|497
1716218100000|2024-05-20 15:15:00|50355.7|50335.7|50387.6|50367.6|50465.8|50445.8|50344.8|50324.8|615
1716218400000|2024-05-20 15:20:00|50386.7|50366.7|50403.3|50383.3|50478.3|50458.3|50384.2|50364.2|378
1716218700000|2024-05-20 15:25:00|50398.3|50378.3|50329.1|50309.1|50439.7|50419.7|50299.2|50279.2|554
1716219000000|2024-05-20 15:30:00|50330.7|50310.7|50372.4|50352.4|50428.2|50408.2|50330.7|50310.7|362
1716219300000|2024-05-20 15:35:00|50374|50354|50324.2|50304.2|50382.4|50362.4|50258.5|50238.5|459
1716219600000|2024-05-20 15:40:00|50322.6|50302.6|50405.6|50385.6|50413.1|50393.1|50307.6|50287.6|448
1716219900000|2024-05-20 15:45:00|50407.2|50387.2|50400.6|50380.6|50433.8|50413.8|50379.7|50359.7|364
1716220200000|2024-05-20 15:50:00|50397.4|50377.4|50407.3|50387.3|50414|50394|50368.1|50348.1|291
1716220500000|2024-05-20 15:55:00|50405.7|50385.7|50500.8|50480.8|50528.3|50508.3|50389|50369|536
1716220800000|2024-05-20 16:00:00|50499.1|50479.1|50505.6|50485.6|50522.9|50502.9|50475.9|50455.9|368
1716221100000|2024-05-20 16:05:00|50508.1|50488.1|50493.6|50473.6|50514.5|50494.5|50457.2|50437.2|252
1716221400000|2024-05-20 16:10:00|50496.1|50476.1|50470.1|50450.1|50528.6|50508.6|50470.1|50450.1|241
1716221700000|2024-05-20 16:15:00|50471.7|50451.7|50498.3|50478.3|50508.7|50488.7|50446.7|50426.7|211
1716222000000|2024-05-20 16:20:00|50496.7|50476.7|50485.1|50465.1|50504.8|50484.8|50444.2|50424.2|227
1716222300000|2024-05-20 16:25:00|50486.7|50466.7|50593.3|50573.3|50594.9|50574.9|50482.4|50462.4|370
1716222600000|2024-05-20 16:30:00|50592.4|50572.4|50612.4|50592.4|50651.9|50631.9|50586.7|50566.7|483
1716222900000|2024-05-20 16:35:00|50614|50594|50632.9|50612.9|50650.6|50630.6|50578.2|50558.2|280
1716223200000|2024-05-20 16:40:00|50633.8|50613.8|50620|50600|50655.2|50635.2|50596.1|50576.1|346
1716223500000|2024-05-20 16:45:00|50618.4|50598.4|50611.6|50591.6|50629.1|50609.1|50574.1|50554.1|374
1716223800000|2024-05-20 16:50:00|50610|50590|50615.7|50595.7|50649.1|50629.1|50602.6|50582.6|351
1716224100000|2024-05-20 16:55:00|50609.2|50589.2|50646.5|50626.5|50653.7|50633.7|50596.5|50576.5|993
1716224400000|2024-05-20 17:00:00|50647.4|50627.4|50762.6|50742.6|50770.8|50750.8|50636.3|50616.3|417
1716224700000|2024-05-20 17:05:00|50765.1|50745.1|50834.7|50814.7|50851.3|50831.3|50762.6|50742.6|508
1716225000000|2024-05-20 17:10:00|50833.8|50813.8|50831.3|50811.3|50851.5|50831.5|50824|50804|213
1716225300000|2024-05-20 17:15:00|50830.4|50810.4|50927.1|50907.1|50931.2|50911.2|50807.2|50787.2|482
1716225600000|2024-05-20 17:20:00|50926.2|50906.2|50942.1|50922.1|50968.7|50948.7|50900.5|50880.5|482
1716225900000|2024-05-20 17:25:00|50943.7|50923.7|50934.6|50914.6|50990.3|50970.3|50927.1|50907.1|385
1716226200000|2024-05-20 17:30:00|50933.7|50913.7|50840.6|50820.6|50933.7|50913.7|50818.3|50798.3|440
1716226500000|2024-05-20 17:35:00|50839.7|50819.7|50892|50872|50912|50892|50835.6|50815.6|351
1716226800000|2024-05-20 17:40:00|50891.1|50871.1|50899.7|50879.7|50899.7|50879.7|50858.8|50838.8|148
1716227100000|2024-05-20 17:45:00|50901.3|50881.3|50882.2|50862.2|50931.3|50911.3|50882.2|50862.2|145
1716227400000|2024-05-20 17:50:00|50879.7|50859.7|50868|50848|50903|50883|50853.7|50833.7|113
1716227700000|2024-05-20 17:55:00|50867.1|50847.1|50896|50876|50907.6|50887.6|50862.8|50842.8|244
1716228000000|2024-05-20 18:00:00|50897.6|50877.6|50856|50836|50918.3|50898.3|50841|50821|137
1716228300000|2024-05-20 18:05:00|50857.6|50837.6|50826.7|50806.7|50863.5|50843.5|50792.8|50772.8|148
1716228600000|2024-05-20 18:10:00|50825.1|50805.1|50840.1|50820.1|50861.7|50841.7|50808.5|50788.5|93
1716228900000|2024-05-20 18:15:00|50841.7|50821.7|50855|50835|50858.3|50838.3|50818.3|50798.3|125
1716229200000|2024-05-20 18:20:00|50852.5|50832.5|50885.9|50865.9|50892.3|50872.3|50848.4|50828.4|202
1716229500000|2024-05-20 18:25:00|50885|50865|51041.6|51021.6|51041.6|51021.6|50885|50865|310
1716229800000|2024-05-20 18:30:00|51040|51020|51007.3|50987.3|51040|51020|50980.9|50960.9|192
1716230100000|2024-05-20 18:35:00|51016.4|50996.4|51025.4|51005.4|51025.4|51005.4|51016.4|50996.4|122
1716230400000|2024-05-20 18:40:00|51023.8|51003.8|50919.4|50899.4|51023.8|51003.8|50916.9|50896.9|173
1716230700000|2024-05-20 18:45:00|50921|50901|50937.5|50917.5|50941.7|50921.7|50908.5|50888.5|67
1716231000000|2024-05-20 18:50:00|50935.9|50915.9|50904.5|50884.5|50937.5|50917.5|50904.5|50884.5|52
1716231300000|2024-05-20 18:55:00|50906.1|50886.1|50927|50907|50945.4|50925.4|50906.1|50886.1|131
1716231600000|2024-05-20 19:00:00|50931.1|50911.1|50883.5|50863.5|50937|50917|50880.3|50860.3|120
1716231900000|2024-05-20 19:05:00|50887.6|50867.6|50909.9|50889.9|50943.2|50923.2|50887.6|50867.6|54
1716232200000|2024-05-20 19:10:00|50910.8|50890.8|50886.5|50866.5|50934.6|50914.6|50886.5|50866.5|72
1716232500000|2024-05-20 19:15:00|50888.2|50868.2|50874.9|50854.9|50903.7|50883.7|50874.9|50854.9|69
1716232800000|2024-05-20 19:20:00|50870.6|50850.6|50880.9|50860.9|50880.9|50860.9|50846.8|50826.8|112
1716233100000|2024-05-20 19:25:00|50878.4|50858.4|50882.7|50862.7|50889.8|50869.8|50869.1|50849.1|95
1716233400000|2024-05-20 19:30:00|50884.3|50864.3|50894.2|50874.2|50914.3|50894.3|50884.3|50864.3|81
1716233700000|2024-05-20 19:35:00|50895.1|50875.1|50871.7|50851.7|50909.2|50889.2|50871.7|50851.7|94
1716234000000|2024-05-20 19:40:00|50860.1|50840.1|50849.2|50829.2|50866|50846|50848.3|50828.3|67
1716234300000|2024-05-20 19:45:00|50846.7|50826.7|50879.3|50859.3|50886.5|50866.5|50838.3|50818.3|167
1716234600000|2024-05-20 19:50:00|50881.8|50861.8|50860.6|50840.6|50887.4|50867.4|50851.7|50831.7|96
1716234900000|2024-05-20 19:55:00|50859|50839|50832.5|50812.5|50859|50839|50810|50790|125
1716235200000|2024-05-20 20:00:00|50835.9|50815.9|50824.3|50804.3|50869.1|50849.1|50817.7|50797.7|94
1716235500000|2024-05-20 20:05:00|50822.7|50802.7|50849.9|50829.9|50854|50834|50819.1|50799.1|71
1716235800000|2024-05-20 20:10:00|50850.8|50830.8|50863.3|50843.3|50864.2|50844.2|50849.9|50829.9|67
1716236100000|2024-05-20 20:15:00|50861.7|50841.7|50854.9|50834.9|50867.4|50847.4|50849|50829|31
1716236400000|2024-05-20 20:20:00|50855.8|50835.8|50870.9|50850.9|50871.1|50851.1|50854.9|50834.9|41
1716236700000|2024-05-20 20:25:00|50874.1|50854.1|50873|50853|50878.9|50858.9|50865.5|50845.5|42
1716237000000|2024-05-20 20:30:00|50874.6|50854.6|50870.5|50850.5|50880.5|50860.5|50870.5|50850.5|27
1716237300000|2024-05-20 20:35:00|50867.1|50847.1|50855.5|50835.5|50867.1|50847.1|50850.5|50830.5|19
1716237600000|2024-05-20 20:40:00|50853.9|50833.9|50853.8|50833.8|50860.5|50840.5|50852.2|50832.2|14
1716237900000|2024-05-20 20:45:00|50848.8|50828.8|50836.3|50816.3|50848.8|50828.8|50830.4|50810.4|14
1716238200000|2024-05-20 20:50:00|50835.4|50815.4|50875.4|50855.4|50875.4|50855.4|50835.4|50815.4|30
1716238500000|2024-05-20 20:55:00|50876.3|50856.3|50893.1|50873.1|50893.1|50873.1|50872.9|50852.9|37
1716242400000|2024-05-20 22:00:00|50910|50890|50868.5|50848.5|50919.2|50899.2|50861.9|50841.9|84
1716242700000|2024-05-20 22:05:00|50869.9|50849.9|50897.9|50877.9|50897.9|50877.9|50869.9|50849.9|12
1716243000000|2024-05-20 22:10:00|50896.3|50876.3|50895.5|50875.5|50900.3|50880.3|50889|50869|60
1716243300000|2024-05-20 22:15:00|50897.1|50877.1|50904.8|50884.8|50904.8|50884.8|50897.1|50877.1|6
1716243600000|2024-05-20 22:20:00|50906.4|50886.4|50951.4|50931.4|50971.4|50951.4|50906.4|50886.4|83
1716243900000|2024-05-20 22:25:00|50958.9|50938.9|51082.3|51062.3|51082.3|51062.3|50958.9|50938.9|84
1716244200000|2024-05-20 22:30:00|51081.4|51061.4|50978.4|50958.4|51081.4|51061.4|50975.2|50955.2|76
1716244500000|2024-05-20 22:35:00|50977.5|50957.5|50924.3|50904.3|50977.5|50957.5|50912|50892|38
1716244800000|2024-05-20 22:40:00|50922.5|50902.5|50950.6|50930.6|50980|50960|50922.5|50902.5|48
1716245100000|2024-05-20 22:45:00|50948.8|50928.8|50893.1|50873.1|50948.8|50928.8|50893.1|50873.1|72
1716245400000|2024-05-20 22:50:00|50892.1|50872.1|50865.3|50845.3|50893.7|50873.7|50852.8|50832.8|71
1716245700000|2024-05-20 22:55:00|50866.9|50846.9|50903.7|50883.7|50917.8|50897.8|50866.9|50846.9|45
1716246000000|2024-05-20 23:00:00|50912.1|50892.1|50966|50946|50966|50946|50909.6|50889.6|45
1716246300000|2024-05-20 23:05:00|50968.5|50948.5|50947|50927|50968.5|50948.5|50945.4|50925.4|19
1716246600000|2024-05-20 23:10:00|50945.4|50925.4|50931.3|50911.3|50953.6|50933.6|50931.3|50911.3|30
1716246900000|2024-05-20 23:15:00|50932.9|50912.9|50967.5|50947.5|50967.5|50947.5|50931.3|50911.3|24
1716247200000|2024-05-20 23:20:00|50974.1|50954.1|50956.1|50936.1|50978.6|50958.6|50956.1|50936.1|20
1716247500000|2024-05-20 23:25:00|50952|50932|50891.5|50871.5|50952|50932|50891.5|50871.5|30
1716247800000|2024-05-20 23:30:00|50893.1|50873.1|50930.4|50910.4|50946.7|50926.7|50893.1|50873.1|52
1716248100000|2024-05-20 23:35:00|50932|50912|50938.7|50918.7|50940.3|50920.3|50928.5|50908.5|15
1716248400000|2024-05-20 23:40:00|50933.7|50913.7|50938.7|50918.7|50938.7|50918.7|50932.8|50912.8|29
1716248700000|2024-05-20 23:45:00|50941.2|50921.2|50949.3|50929.3|50952.8|50932.8|50940.3|50920.3|30
1716249000000|2024-05-20 23:50:00|50947.7|50927.7|50947.7|50927.7|50953.4|50933.4|50923.6|50903.6|30
1716249300000|2024-05-20 23:55:00|50950.2|50930.2|50938.8|50918.8|50972|50952|50931.1|50911.1|64
1716249600000|2024-05-21 00:00:00|50937|50917|50972|50952|50988.6|50968.6|50872.9|50852.9|219
1716249900000|2024-05-21 00:05:00|50970.4|50950.4|50970.1|50950.1|50980.1|50960.1|50961|50941|73
1716250200000|2024-05-21 00:10:00|50972.6|50952.6|51014|50994|51024.7|51004.7|50972.6|50952.6|72
1716250500000|2024-05-21 00:15:00|51019|50999|51028.3|51008.3|51059.7|51039.7|51007.4|50987.4|120
1716250800000|2024-05-21 00:20:00|51024.9|51004.9|51043.2|51023.2|51067.1|51047.1|51022.4|51002.4|71
1716251100000|2024-05-21 00:25:00|51041.4|51021.4|51007.3|50987.3|51041.4|51021.4|50989.8|50969.8|75
1716251400000|2024-05-21 00:30:00|51010.7|50990.7|50973.9|50953.9|51010.7|50990.7|50961.2|50941.2|84
1716251700000|2024-05-21 00:35:00|50970.5|50950.5|50944.1|50924.1|50986.4|50966.4|50931.6|50911.6|79
1716252000000|2024-05-21 00:40:00|50945.6|50925.6|50961.1|50941.1|50992|50972|50939.7|50919.7|103
1716252300000|2024-05-21 00:45:00|50960.2|50940.2|50976.3|50956.3|51006.8|50986.8|50948.6|50928.6|51
1716252600000|2024-05-21 00:50:00|50975.4|50955.4|51033.5|51013.5|51038.5|51018.5|50959.5|50939.5|127
1716252900000|2024-05-21 00:55:00|51029.5|51009.5|51059|51039|51104.9|51084.9|51025.4|51005.4|170
1716253200000|2024-05-21 01:00:00|51054.9|51034.9|51038.3|51018.3|51093.3|51073.3|50896.7|50876.7|589
1716253500000|2024-05-21 01:05:00|51043.1|51023.1|51024.8|51004.8|51114|51094|51019.4|50999.4|400
1716253800000|2024-05-21 01:10:00|51026.7|51006.7|51131.2|51111.2|51223.9|51203.9|51026.7|51006.7|639
1716254100000|2024-05-21 01:15:00|51134.3|51114.3|51180.2|51160.2|51210.7|51190.7|51098|51078|384
1716254400000|2024-05-21 01:20:00|51178.6|51158.6|51247.5|51227.5|51252.5|51232.5|51118.8|51098.8|373
1716254700000|2024-05-21 01:25:00|51242.5|51222.5|51077.2|51057.2|51261.3|51241.3|51058.1|51038.1|438
1716255000000|2024-05-21 01:30:00|51075.6|51055.6|50907.4|50887.4|51075.6|51055.6|50874.9|50854.9|568
1716255300000|2024-05-21 01:35:00|50909.9|50889.9|50996|50976|51015.8|50995.8|50881.7|50861.7|311
1716255600000|2024-05-21 01:40:00|50999.2|50979.2|50903.7|50883.7|51016|50996|50832.8|50812.8|244
1716255900000|2024-05-21 01:45:00|50904.6|50884.6|50817.1|50797.1|50940.5|50920.5|50776.9|50756.9|400
1716256200000|2024-05-21 01:50:00|50815.5|50795.5|50721.4|50701.4|50843.7|50823.7|50692.3|50672.3|580
1716256500000|2024-05-21 01:55:00|50720.5|50700.5|50648.2|50628.2|50727.3|50707.3|50601.4|50581.4|814
1716256800000|2024-05-21 02:00:00|50644.1|50624.1|50337.3|50317.3|50661.4|50641.4|50289.3|50269.3|1043
1716257100000|2024-05-21 02:05:00|50336.3|50316.3|50501.5|50481.5|50509.7|50489.7|50313.8|50293.8|630
1716257400000|2024-05-21 02:10:00|50499.7|50479.7|50277.4|50257.4|50514|50494|50272.2|50252.2|560
1716257700000|2024-05-21 02:15:00|50275.8|50255.8|50313.7|50293.7|50322.2|50302.2|50209.2|50189.2|303
1716258000000|2024-05-21 02:20:00|50312.1|50292.1|50355.8|50335.8|50398|50378|50303.3|50283.3|199
1716258300000|2024-05-21 02:25:00|50358.9|50338.9|50349.4|50329.4|50402.1|50382.1|50340.3|50320.3|142
1716258600000|2024-05-21 02:30:00|50352.5|50332.5|50481.4|50461.4|50511.2|50491.2|50246.2|50226.2|487
1716258900000|2024-05-21 02:35:00|50479.8|50459.8|50333|50313|50479.8|50459.8|50323.4|50303.4|274
1716259200000|2024-05-21 02:40:00|50332|50312|50322.9|50302.9|50428.9|50408.9|50302|50282|171
1716259500000|2024-05-21 02:45:00|50324.5|50304.5|50245.2|50225.2|50438.8|50418.8|50245.2|50225.2|219
1716259800000|2024-05-21 02:50:00|50243.3|50223.3|50046.3|50026.3|50283.8|50263.8|50025.1|50005.1|850
1716260100000|2024-05-21 02:55:00|50044.5|50024.5|50130.8|50110.8|50170.6|50150.6|49987.2|49967.2|584
1716260400000|2024-05-21 03:00:00|50131.5|50111.5|50194.9|50174.9|50213.1|50193.1|50123.3|50103.3|239
1716260700000|2024-05-21 03:05:00|50194|50174|50169.6|50149.6|50245.3|50225.3|50169.6|50149.6|212
1716261000000|2024-05-21 03:10:00|50168.7|50148.7|50197.8|50177.8|50242.8|50222.8|50141.2|50121.2|210
1716261300000|2024-05-21 03:15:00|50201.9|50181.9|50185.7|50165.7|50304.3|50284.3|50185.7|50165.7|240
1716261600000|2024-05-21 03:20:00|50186.6|50166.6|50221.6|50201.6|50277.3|50257.3|50184.1|50164.1|143
1716261900000|2024-05-21 03:25:00|50220.7|50200.7|50167.2|50147.2|50261.6|50241.6|50145.6|50125.6|184
1716262200000|2024-05-21 03:30:00|50170.6|50150.6|50245.6|50225.6|50255.6|50235.6|50160.6|50140.6|86
1716262500000|2024-05-21 03:35:00|50247.2|50227.2|50276.5|50256.5|50276.5|50256.5|50222.4|50202.4|62
1716262800000|2024-05-21 03:40:00|50277.4|50257.4|50293.1|50273.1|50295.6|50275.6|50263.1|50243.1|46
1716263100000|2024-05-21 03:45:00|50296.5|50276.5|50308|50288|50310.5|50290.5|50275.5|50255.5|65
1716263400000|2024-05-21 03:50:00|50310.5|50290.5|50316.4|50296.4|50318.9|50298.9|50290.8|50270.8|80
1716263700000|2024-05-21 03:55:00|50318|50298|50363|50343|50376.4|50356.4|50318|50298|110
1716264000000|2024-05-21 04:00:00|50363.9|50343.9|50358.2|50338.2|50373|50353|50342.3|50322.3|54
1716264300000|2024-05-21 04:05:00|50359.8|50339.8|50340.6|50320.6|50381.3|50361.3|50332.2|50312.2|50
1716264600000|2024-05-21 04:10:00|50337.2|50317.2|50319.7|50299.7|50340.6|50320.6|50300.6|50280.6|63
1716264900000|2024-05-21 04:15:00|50321.3|50301.3|50339.7|50319.7|50347.4|50327.4|50319.7|50299.7|32
1716265200000|2024-05-21 04:20:00|50338.8|50318.8|50300.3|50280.3|50338.8|50318.8|50287.8|50267.8|89
1716265500000|2024-05-21 04:25:00|50306.2|50286.2|50225.3|50205.3|50312.1|50292.1|50222.1|50202.1|184
1716265800000|2024-05-21 04:30:00|50227.8|50207.8|50243.7|50223.7|50260.3|50240.3|50227.8|50207.8|53
1716266100000|2024-05-21 04:35:00|50248.7|50228.7|50264.6|50244.6|50299.6|50279.6|50248.7|50228.7|76
1716266400000|2024-05-21 04:40:00|50265.5|50245.5|50322.7|50302.7|50331.1|50311.1|50265.5|50245.5|60
1716266700000|2024-05-21 04:45:00|50321.1|50301.1|50325.2|50305.2|50340.2|50320.2|50307.7|50287.7|34
1716267000000|2024-05-21 04:50:00|50320.2|50300.2|50316.1|50296.1|50320.2|50300.2|50281.1|50261.1|71
1716267300000|2024-05-21 04:55:00|50303.8|50283.8|50288.5|50268.5|50303.8|50283.8|50267|50247|43
1716267600000|2024-05-21 05:00:00|50290.1|50270.1|50361.9|50341.9|50376|50356|50290.1|50270.1|138
1716267900000|2024-05-21 05:05:00|50363.5|50343.5|50411.9|50391.9|50422.6|50402.6|50358.5|50338.5|120
1716268200000|2024-05-21 05:10:00|50410.3|50390.3|50401.9|50381.9|50428.5|50408.5|50393.5|50373.5|65
1716268500000|2024-05-21 05:15:00|50403.5|50383.5|50417.5|50397.5|50444.4|50424.4|50395.9|50375.9|53
1716268800000|2024-05-21 05:20:00|50420.3|50400.3|50459.8|50439.8|50466.8|50446.8|50420.3|50400.3|133
1716269100000|2024-05-21 05:25:00|50463|50443|50499.3|50479.3|50499.3|50479.3|50441.1|50421.1|100
1716269400000|2024-05-21 05:30:00|50505.9|50485.9|50433.6|50413.6|50537.5|50517.5|50417.4|50397.4|295
1716269700000|2024-05-21 05:35:00|50435.2|50415.2|50357.4|50337.4|50435.2|50415.2|50339|50319|184
1716270000000|2024-05-21 05:40:00|50354|50334|50383.5|50363.5|50393.3|50373.3|50349.9|50329.9|149
1716270300000|2024-05-21 05:45:00|50381|50361|50396.7|50376.7|50396.7|50376.7|50302.4|50282.4|119
1716270600000|2024-05-21 05:50:00|50395.8|50375.8|50403.2|50383.2|50405.7|50385.7|50376|50356|67
1716270900000|2024-05-21 05:55:00|50400.7|50380.7|50462.5|50442.5|50482.5|50462.5|50399.8|50379.8|98
1716271200000|2024-05-21 06:00:00|50463.4|50443.4|50411.8|50391.8|50486.6|50466.6|50411.8|50391.8|157
1716271500000|2024-05-21 06:05:00|50413.4|50393.4|50378.2|50358.2|50462.5|50442.5|50350.7|50330.7|112
1716271800000|2024-05-21 06:10:00|50380|50360|50362.1|50342.1|50384.3|50364.3|50287.1|50267.1|145
1716272100000|2024-05-21 06:15:00|50363.7|50343.7|50415.5|50395.5|50425.5|50405.5|50358|50338|129
1716272400000|2024-05-21 06:20:00|50414.5|50394.5|50417.3|50397.3|50418.8|50398.8|50340.4|50320.4|95
1716272700000|2024-05-21 06:25:00|50416.3|50396.3|50425.8|50405.8|50469.3|50449.3|50408.1|50388.1|88
1716273000000|2024-05-21 06:30:00|50424.9|50404.9|50512.8|50492.8|50537.2|50517.2|50404|50384|136
1716273300000|2024-05-21 06:35:00|50514.4|50494.4|50506.3|50486.3|50584.4|50564.4|50464.7|50444.7|232
1716273600000|2024-05-21 06:40:00|50503.8|50483.8|50503.6|50483.6|50566.7|50546.7|50492.2|50472.2|166
1716273900000|2024-05-21 06:45:00|50502.6|50482.6|50429.9|50409.9|50503.6|50483.6|50417.1|50397.1|198
1716274200000|2024-05-21 06:50:00|50431.7|50411.7|50487.5|50467.5|50497.7|50477.7|50424.9|50404.9|234
1716274500000|2024-05-21 06:55:00|50490|50470|50572.7|50552.7|50572.7|50552.7|50483.4|50463.4|200
1716274800000|2024-05-21 07:00:00|50577.5|50557.5|50560.2|50540.2|50605|50585|50538.6|50518.6|261
1716275100000|2024-05-21 07:05:00|50561.8|50541.8|50611.9|50591.9|50611.9|50591.9|50522.7|50502.7|182
1716275400000|2024-05-21 07:10:00|50612.8|50592.8|50669.8|50649.8|50669.8|50649.8|50595.3|50575.3|333
1716275700000|2024-05-21 07:15:00|50670.7|50650.7|50757.7|50737.7|50768.7|50748.7|50650.4|50630.4|441
1716276000000|2024-05-21 07:20:00|50759.6|50739.6|50745.3|50725.3|50768.7|50748.7|50690.5|50670.5|296
1716276300000|2024-05-21 07:25:00|50746.9|50726.9|50787.7|50767.7|50815.2|50795.2|50741|50721|312
1716276600000|2024-05-21 07:30:00|50788.6|50768.6|50837.7|50817.7|50865.4|50845.4|50788.6|50768.6|309
1716276900000|2024-05-21 07:35:00|50839.2|50819.2|50797.2|50777.2|50849.5|50829.5|50783.1|50763.1|201
1716277200000|2024-05-21 07:40:00|50798.8|50778.8|50794.9|50774.9|50807.9|50787.9|50746.4|50726.4|250
1716277500000|2024-05-21 07:45:00|50796.5|50776.5|50729.1|50709.1|50797.4|50777.4|50717.3|50697.3|155
1716277800000|2024-05-21 07:50:00|50730.7|50710.7|50658.6|50638.6|50755|50735|50649|50629|198
1716278100000|2024-05-21 07:55:00|50660.1|50640.1|50605|50585|50660.1|50640.1|50600.9|50580.9|215
1716278400000|2024-05-21 08:00:00|50603.4|50583.4|50610.3|50590.3|50691.6|50671.6|50603.4|50583.4|243
1716278700000|2024-05-21 08:05:00|50609.3|50589.3|50490.1|50470.1|50615|50595|50486|50466|281
1716279000000|2024-05-21 08:10:00|50494.2|50474.2|50429.4|50409.4|50511|50491|50402.6|50382.6|246
1716279300000|2024-05-21 08:15:00|50427.8|50407.8|50434.4|50414.4|50469.1|50449.1|50393.6|50373.6|259
1716279600000|2024-05-21 08:20:00|50424.4|50404.4|50483.2|50463.2|50503.2|50483.2|50380.5|50360.5|271
1716279900000|2024-05-21 08:25:00|50482.3|50462.3|50442.9|50422.9|50482.3|50462.3|50388.7|50368.7|205
1716280200000|2024-05-21 08:30:00|50444.5|50424.5|50395.7|50375.7|50444.5|50424.5|50395.7|50375.7|146
1716280500000|2024-05-21 08:35:00|50397.3|50377.3|50353.2|50333.2|50417.7|50397.7|50325.1|50305.1|347
1716280800000|2024-05-21 08:40:00|50350|50330|50438.2|50418.2|50438.2|50418.2|50339.8|50319.8|168
1716281100000|2024-05-21 08:45:00|50435.7|50415.7|50490|50470|50495.7|50475.7|50435.7|50415.7|248
1716281400000|2024-05-21 08:50:00|50495.7|50475.7|50477.3|50457.3|50499.1|50479.1|50472.3|50452.3|152
1716281700000|2024-05-21 08:55:00|50475.7|50455.7|50461|50441|50488.9|50468.9|50454.4|50434.4|86
1716282000000|2024-05-21 09:00:00|50462.5|50442.5|50406.3|50386.3|50465.7|50445.7|50400.4|50380.4|131
1716282300000|2024-05-21 09:05:00|50407.9|50387.9|50538.8|50518.8|50541.3|50521.3|50385.9|50365.9|244
1716282600000|2024-05-21 09:10:00|50537.2|50517.2|50552.2|50532.2|50562|50542|50526.3|50506.3|132
1716282900000|2024-05-21 09:15:00|50551.3|50531.3|50551.3|50531.3|50590.4|50570.4|50539.7|50519.7|127
1716283200000|2024-05-21 09:20:00|50548.8|50528.8|50527.2|50507.2|50551.3|50531.3|50510.6|50490.6|102
1716283500000|2024-05-21 09:25:00|50528.1|50508.1|50510.5|50490.5|50538.1|50518.1|50506.5|50486.5|74
1716283800000|2024-05-21 09:30:00|50509.6|50489.6|50484.9|50464.9|50535.5|50515.5|50483.3|50463.3|96
1716284100000|2024-05-21 09:35:00|50486.4|50466.4|50497.3|50477.3|50523|50503|50482.4|50462.4|69
1716284400000|2024-05-21 09:40:00|50499.8|50479.8|50516.1|50496.1|50536.1|50516.1|50414.2|50394.2|235
1716284700000|2024-05-21 09:45:00|50509.5|50489.5|50510.7|50490.7|50518.9|50498.9|50451.4|50431.4|133
1716285000000|2024-05-21 09:50:00|50515.7|50495.7|50530.7|50510.7|50561.6|50541.6|50515.7|50495.7|92
1716285300000|2024-05-21 09:55:00|50532.3|50512.3|50522.9|50502.9|50543.8|50523.8|50510.6|50490.6|68
1716285600000|2024-05-21 10:00:00|50523.8|50503.8|50595.1|50575.1|50595.1|50575.1|50521.3|50501.3|93
1716285900000|2024-05-21 10:05:00|50591|50571|50532.8|50512.8|50593.5|50573.5|50532.8|50512.8|96
1716286200000|2024-05-21 10:10:00|50528.8|50508.8|50590|50570|50592.5|50572.5|50520.6|50500.6|103
1716286500000|2024-05-21 10:15:00|50591|50571|50620|50600|50643.4|50623.4|50591|50571|119
1716286800000|2024-05-21 10:20:00|50617.5|50597.5|50616.8|50596.8|50625|50605|50594.3|50574.3|77
1716287100000|2024-05-21 10:25:00|50614.3|50594.3|50645|50625|50657.5|50637.5|50606.8|50586.8|100
1716287400000|2024-05-21 10:30:00|50648.4|50628.4|50738.6|50718.6|50738.6|50718.6|50648.4|50628.4|217
1716287700000|2024-05-21 10:35:00|50746.8|50726.8|50795.8|50775.8|50796.8|50776.8|50717.7|50697.7|170
1716288000000|2024-05-21 10:40:00|50797.7|50777.7|50752.6|50732.6|50800.8|50780.8|50749.5|50729.5|149
1716288300000|2024-05-21 10:45:00|50747.6|50727.6|50797.6|50777.6|50797.6|50777.6|50732|50712|123
1716288600000|2024-05-21 10:50:00|50799.2|50779.2|50832.1|50812.1|50848.6|50828.6|50789.5|50769.5|222
1716288900000|2024-05-21 10:55:00|50830.2|50810.2|50851.1|50831.1|50853.6|50833.6|50802.1|50782.1|162
1716289200000|2024-05-21 11:00:00|50850.2|50830.2|50930.1|50910.1|50952.4|50932.4|50831.5|50811.5|446
1716289500000|2024-05-21 11:05:00|50928.5|50908.5|50864.3|50844.3|50950.1|50930.1|50859|50839|217
1716289800000|2024-05-21 11:10:00|50863.4|50843.4|50867.4|50847.4|50875.9|50855.9|50841.8|50821.8|130
1716290100000|2024-05-21 11:15:00|50868.4|50848.4|50795.6|50775.6|50911.1|50891.1|50794|50774|283
1716290400000|2024-05-21 11:20:00|50793.7|50773.7|50821.9|50801.9|50850|50830|50774.9|50754.9|291
1716290700000|2024-05-21 11:25:00|50823.4|50803.4|50931.8|50911.8|50936.8|50916.8|50813.4|50793.4|247
1716291000000|2024-05-21 11:30:00|50935.9|50915.9|50901.4|50881.4|50970.9|50950.9|50875.5|50855.5|262
1716291300000|2024-05-21 11:35:00|50900.5|50880.5|51003.8|50983.8|51003.8|50983.8|50900.5|50880.5|271
1716291600000|2024-05-21 11:40:00|51005.4|50985.4|51186.7|51166.7|51199.9|51179.9|51005.4|50985.4|662
1716291900000|2024-05-21 11:45:00|51187.6|51167.6|51285.5|51265.5|51324.6|51304.6|51161.4|51141.4|750
1716292200000|2024-05-21 11:50:00|51283.9|51263.9|51342.3|51322.3|51366.1|51346.1|51268.9|51248.9|1062
1716292500000|2024-05-21 11:55:00|51343.9|51323.9|51365.5|51345.5|51385.2|51365.2|51303.6|51283.6|681
1716292800000|2024-05-21 12:00:00|51365.8|51345.8|51311.7|51291.7|51376.4|51356.4|51296.7|51276.7|848
1716293100000|2024-05-21 12:05:00|51308.5|51288.5|51399.4|51379.4|51411.9|51391.9|51303.5|51283.5|743
1716293400000|2024-05-21 12:10:00|51395.3|51375.3|51359.4|51339.4|51420.3|51400.3|51331.9|51311.9|801
1716293700000|2024-05-21 12:15:00|51357.8|51337.8|51392.8|51372.8|51422.1|51402.1|51289.3|51269.3|783
1716294000000|2024-05-21 12:20:00|51393.7|51373.7|51527.9|51507.9|51534.5|51514.5|51333|51313|1170
1716294300000|2024-05-21 12:25:00|51529.5|51509.5|51371|51351|51562.7|51542.7|51370.1|51350.1|673
1716294600000|2024-05-21 12:30:00|51370.1|51350.1|51551.2|51531.2|51560.9|51540.9|51325.1|51305.1|604
1716294900000|2024-05-21 12:35:00|51545.3|51525.3|51453.5|51433.5|51562.1|51542.1|51453.5|51433.5|375
1716295200000|2024-05-21 12:40:00|51455|51435|51399.4|51379.4|51469.7|51449.7|51321.2|51301.2|587
1716295500000|2024-05-21 12:45:00|51400.4|51380.4|51331.6|51311.6|51451.8|51431.8|51320.3|51300.3|448
1716295800000|2024-05-21 12:50:00|51333.2|51313.2|51203.1|51183.1|51367.3|51347.3|51201.5|51181.5|554
1716296100000|2024-05-21 12:55:00|51200.6|51180.6|51259.7|51239.7|51310.1|51290.1|51200.6|51180.6|412
1716296400000|2024-05-21 13:00:00|51262.2|51242.2|51357.5|51337.5|51431.3|51411.3|51186.3|51166.3|1416
1716296700000|2024-05-21 13:05:00|51354.3|51334.3|51371|51351|51433.2|51413.2|51308.5|51288.5|620
1716297000000|2024-05-21 13:10:00|51369.1|51349.1|51407.2|51387.2|51410.4|51390.4|51275.1|51255.1|522
1716297300000|2024-05-21 13:15:00|51408.8|51388.8|51261.1|51241.1|51431.5|51411.5|51225.5|51205.5|665
1716297600000|2024-05-21 13:20:00|51258.6|51238.6|51266.7|51246.7|51315|51295|51169.9|51149.9|746
1716297900000|2024-05-21 13:25:00|51268.6|51248.6|51236.3|51216.3|51332.2|51312.2|51220|51200|496
1716298200000|2024-05-21 13:30:00|51237.2|51217.2|51217.4|51197.4|51277.2|51257.2|51161|51141|1044
1716298500000|2024-05-21 13:35:00|51225.5|51205.5|51139.1|51119.1|51255|51235|51116.6|51096.6|653
1716298800000|2024-05-21 13:40:00|51140.7|51120.7|51030|51010|51146.6|51126.6|50948.5|50928.5|1320
1716299100000|2024-05-21 13:45:00|51031|51011|51206.9|51186.9|51348.7|51328.7|51028.5|51008.5|1102
1716299400000|2024-05-21 13:50:00|51206|51186|51045.5|51025.5|51217.9|51197.9|51010.7|50990.7|733
1716299700000|2024-05-21 13:55:00|51043.9|51023.9|50970.7|50950.7|51118.2|51098.2|50938.2|50918.2|711
1716300000000|2024-05-21 14:00:00|50973.9|50953.9|51065.9|51045.9|51126.5|51106.5|50933.2|50913.2|833
1716300300000|2024-05-21 14:05:00|51072.4|51052.4|51179.5|51159.5|51193.6|51173.6|51046.5|51026.5|703
1716300600000|2024-05-21 14:10:00|51180.5|51160.5|51197.7|51177.7|51206.2|51186.2|51095.5|51075.5|483
1716300900000|2024-05-21 14:15:00|51196.2|51176.2|51130.4|51110.4|51228.1|51208.1|51108.2|51088.2|547
1716301200000|2024-05-21 14:20:00|51133.6|51113.6|51144.8|51124.8|51199.5|51179.5|51096.7|51076.7|402
1716301500000|2024-05-21 14:25:00|51142.3|51122.3|51047.3|51027.3|51169.9|51149.9|51037.9|51017.9|471
1716301800000|2024-05-21 14:30:00|51048.9|51028.9|51039.1|51019.1|51105.4|51085.4|50979.3|50959.3|467
1716302100000|2024-05-21 14:35:00|51040.6|51020.6|51156.6|51136.6|51158.8|51138.8|51006.9|50986.9|478
1716302400000|2024-05-21 14:40:00|51159.1|51139.1|51109.7|51089.7|51199.5|51179.5|51076.6|51056.6|377
1716302700000|2024-05-21 14:45:00|51106.3|51086.3|51150.1|51130.1|51176|51156|51061.6|51041.6|408
1716303000000|2024-05-21 14:50:00|51154.1|51134.1|51127.5|51107.5|51158.2|51138.2|51086.3|51066.3|447
1716303300000|2024-05-21 14:55:00|51122.5|51102.5|51099.5|51079.5|51164.2|51144.2|51065.4|51045.4|469
1716303600000|2024-05-21 15:00:00|51098.6|51078.6|51255.1|51235.1|51266|51246|51098.6|51078.6|657
1716303900000|2024-05-21 15:05:00|51254.2|51234.2|51187.9|51167.9|51284.2|51264.2|51171.3|51151.3|587
1716304200000|2024-05-21 15:10:00|51189.4|51169.4|51215.7|51195.7|51226.1|51206.1|51147|51127|459
1716304500000|2024-05-21 15:15:00|51217.3|51197.3|51221.1|51201.1|51247.3|51227.3|51177|51157|388
1716304800000|2024-05-21 15:20:00|51222.7|51202.7|51246.1|51226.1|51288.6|51268.6|51207.9|51187.9|497
1716305100000|2024-05-21 15:25:00|51242.9|51222.9|51167.5|51147.5|51289.5|51269.5|51156.2|51136.2|521
1716305400000|2024-05-21 15:30:00|51169|51149|51090.6|51070.6|51197.2|51177.2|51089|51069|412
1716305700000|2024-05-21 15:35:00|51092.2|51072.2|50938.3|50918.3|51092.2|51072.2|50929.3|50909.3|641
1716306000000|2024-05-21 15:40:00|50943.3|50923.3|50906.4|50886.4|51024.9|51004.9|50869.8|50849.8|755
1716306300000|2024-05-21 15:45:00|50901.4|50881.4|50895.7|50875.7|50982.4|50962.4|50854.1|50834.1|668
1716306600000|2024-05-21 15:50:00|50897.2|50877.2|50809.4|50789.4|50910.7|50890.7|50774.3|50754.3|748
1716306900000|2024-05-21 15:55:00|50811.2|50791.2|50748.1|50728.1|50860.6|50840.6|50732.1|50712.1|580
1716307200000|2024-05-21 16:00:00|50745.6|50725.6|50521.4|50501.4|50755.3|50735.3|50515.5|50495.5|976
1716307500000|2024-05-21 16:05:00|50524.6|50504.6|50698|50678|50701.7|50681.7|50524.6|50504.6|725
1716307800000|2024-05-21 16:10:00|50699.5|50679.5|50750.8|50730.8|50784.6|50764.6|50697.3|50677.3|567
1716308100000|2024-05-21 16:15:00|50752.4|50732.4|50799.2|50779.2|50828.7|50808.7|50752.4|50732.4|349
1716308400000|2024-05-21 16:20:00|50797.7|50777.7|50784.2|50764.2|50799.2|50779.2|50735.5|50715.5|288
1716308700000|2024-05-21 16:25:00|50785.2|50765.2|50754.9|50734.9|50816.1|50796.1|50723.6|50703.6|317
1716309000000|2024-05-21 16:30:00|50753.3|50733.3|50818.7|50798.7|50855.9|50835.9|50753.3|50733.3|403
1716309300000|2024-05-21 16:35:00|50816.8|50796.8|50816.4|50796.4|50868.7|50848.7|50779.3|50759.3|337
1716309600000|2024-05-21 16:40:00|50819.5|50799.5|50845.5|50825.5|50855.5|50835.5|50789.2|50769.2|262
1716309900000|2024-05-21 16:45:00|50843.9|50823.9|50825.4|50805.4|50855.5|50835.5|50807.9|50787.9|288
1716310200000|2024-05-21 16:50:00|50827|50807|50917|50897|50927|50907|50825.4|50805.4|363
1716310500000|2024-05-21 16:55:00|50913.9|50893.9|50880.4|50860.4|50913.9|50893.9|50850.7|50830.7|1227
1716310800000|2024-05-21 17:00:00|50882|50862|50917.6|50897.6|50921.1|50901.1|50882|50862|315
1716311100000|2024-05-21 17:05:00|50919.2|50899.2|50869.4|50849.4|50923.2|50903.2|50869.4|50849.4|151
1716311400000|2024-05-21 17:10:00|50867.9|50847.9|50806.1|50786.1|50870.4|50850.4|50773.4|50753.4|395
1716311700000|2024-05-21 17:15:00|50807.1|50787.1|50858.3|50838.3|50867.1|50847.1|50806.1|50786.1|115
1716312000000|2024-05-21 17:20:00|50859.9|50839.9|50895.5|50875.5|50919.3|50899.3|50859.9|50839.9|214
1716312300000|2024-05-21 17:25:00|50896.4|50876.4|50923|50903|50935.8|50915.8|50896.4|50876.4|113
1716312600000|2024-05-21 17:30:00|50924.6|50904.6|50938.9|50918.9|50971.2|50951.2|50921.4|50901.4|192
1716312900000|2024-05-21 17:35:00|50941.4|50921.4|50975.5|50955.5|50990|50970|50940.5|50920.5|245
1716313200000|2024-05-21 17:40:00|50976.5|50956.5|50992.7|50972.7|50997.4|50977.4|50962.7|50942.7|108
1716313500000|2024-05-21 17:45:00|50991.1|50971.1|50945.5|50925.5|50996.8|50976.8|50931.4|50911.4|126
1716313800000|2024-05-21 17:50:00|50948.6|50928.6|50956.4|50936.4|50965.5|50945.5|50948.6|50928.6|112
1716314100000|2024-05-21 17:55:00|50958|50938|50939.2|50919.2|50979.6|50959.6|50935.8|50915.8|153
1716314400000|2024-05-21 18:00:00|50943.3|50923.3|50867.3|50847.3|50947.3|50927.3|50850.7|50830.7|216
1716314700000|2024-05-21 18:05:00|50868.9|50848.9|50854.4|50834.4|50941.4|50921.4|50847.9|50827.9|156
1716315000000|2024-05-21 18:10:00|50856.9|50836.9|50851.9|50831.9|50878.4|50858.4|50849.4|50829.4|95
1716315300000|2024-05-21 18:15:00|50854.7|50834.7|50851.5|50831.5|50866.8|50846.8|50848.1|50828.1|96
1716315600000|2024-05-21 18:20:00|50856.5|50836.5|50849.3|50829.3|50872.4|50852.4|50838.1|50818.1|108
1716315900000|2024-05-21 18:25:00|50847.4|50827.4|50817.4|50797.4|50856.2|50836.2|50817.4|50797.4|98
1716316200000|2024-05-21 18:30:00|50816.5|50796.5|50801.4|50781.4|50842.7|50822.7|50801.4|50781.4|66
1716316500000|2024-05-21 18:35:00|50802.4|50782.4|50798.6|50778.6|50822.7|50802.7|50795.5|50775.5|35
1716316800000|2024-05-21 18:40:00|50792.7|50772.7|50792.3|50772.3|50816.1|50796.1|50791.7|50771.7|57
1716317100000|2024-05-21 18:45:00|50793.9|50773.9|50808.9|50788.9|50818|50798|50789.8|50769.8|93
1716317400000|2024-05-21 18:50:00|50810.4|50790.4|50825.4|50805.4|50835.7|50815.7|50805.1|50785.1|59
1716317700000|2024-05-21 18:55:00|50827.9|50807.9|50809.7|50789.7|50855.1|50835.1|50809.7|50789.7|112
1716318000000|2024-05-21 19:00:00|50811.6|50791.6|50833.5|50813.5|50854.1|50834.1|50811.6|50791.6|97
1716318300000|2024-05-21 19:05:00|50835|50815|50853.5|50833.5|50856|50836|50835|50815|32
1716318600000|2024-05-21 19:10:00|50855|50835|50855.9|50835.9|50859.1|50839.1|50845|50825|69
1716318900000|2024-05-21 19:15:00|50854.4|50834.4|50852.5|50832.5|50862.5|50842.5|50850.3|50830.3|39
1716319200000|2024-05-21 19:20:00|50849.3|50829.3|50873.4|50853.4|50873.4|50853.4|50849.3|50829.3|74
1716319500000|2024-05-21 19:25:00|50871.8|50851.8|50819.3|50799.3|50871.8|50851.8|50810.2|50790.2|156
1716319800000|2024-05-21 19:30:00|50820.8|50800.8|50842.7|50822.7|50855.8|50835.8|50820.8|50800.8|89
1716320100000|2024-05-21 19:35:00|50843.6|50823.6|50837.3|50817.3|50849.2|50829.2|50831.1|50811.1|45
1716320400000|2024-05-21 19:40:00|50833.9|50813.9|50817.3|50797.3|50837.3|50817.3|50812.6|50792.6|65
1716320700000|2024-05-21 19:45:00|50818.9|50798.9|50817.3|50797.3|50830.4|50810.4|50817.3|50797.3|42
1716321000000|2024-05-21 19:50:00|50818.8|50798.8|50814.1|50794.1|50820.7|50800.7|50808.8|50788.8|56
1716321300000|2024-05-21 19:55:00|50813.2|50793.2|50818.4|50798.4|50823.1|50803.1|50803.4|50783.4|90
1716321600000|2024-05-21 20:00:00|50821.9|50801.9|50803.4|50783.4|50821.9|50801.9|50801.9|50781.9|61
1716321900000|2024-05-21 20:05:00|50805|50785|50805.3|50785.3|50808.7|50788.7|50801.5|50781.5|40
1716322200000|2024-05-21 20:10:00|50805.2|50785.2|50792.7|50772.7|50810.9|50790.9|50786.8|50766.8|52
1716322500000|2024-05-21 20:15:00|50794.3|50774.3|50804.9|50784.9|50812.7|50792.7|50790.8|50770.8|45
1716322800000|2024-05-21 20:20:00|50805.8|50785.8|50815.8|50795.8|50815.8|50795.8|50804.9|50784.9|21
1716323100000|2024-05-21 20:25:00|50812.6|50792.6|50807.6|50787.6|50815.7|50795.7|50802.6|50782.6|32
1716323400000|2024-05-21 20:30:00|50806.7|50786.7|50788.8|50768.8|50809.2|50789.2|50787.3|50767.3|68
1716323700000|2024-05-21 20:35:00|50787.9|50767.9|50794.4|50774.4|50794.4|50774.4|50785|50765|29
1716324000000|2024-05-21 20:40:00|50796|50776|50801.9|50781.9|50801.9|50781.9|50796|50776|19
1716324300000|2024-05-21 20:45:00|50803.4|50783.4|50805|50785|50810|50790|50803.4|50783.4|16
1716324600000|2024-05-21 20:50:00|50803.4|50783.4|50794.3|50774.3|50803.4|50783.4|50788.7|50768.7|39
1716324900000|2024-05-21 20:55:00|50792.7|50772.7|50791.4|50771.4|50794.3|50774.3|50785.2|50765.2|35
1716328800000|2024-05-21 22:00:00|50813.2|50793.2|50788.8|50768.8|50815.1|50795.1|50783.8|50763.8|48
1716329100000|2024-05-21 22:05:00|50786.3|50766.3|50787.8|50767.8|50790.3|50770.3|50777.8|50757.8|23
1716329400000|2024-05-21 22:10:00|50788.8|50768.8|50792.8|50772.8|50792.8|50772.8|50787.8|50767.8|5
1716329700000|2024-05-21 22:15:00|50795.3|50775.3|50800.3|50780.3|50804.3|50784.3|50787.8|50767.8|19
1716330000000|2024-05-21 22:20:00|50801.2|50781.2|50801.2|50781.2|50801.2|50781.2|50796.2|50776.2|16
1716330300000|2024-05-21 22:25:00|50803.7|50783.7|50811.1|50791.1|50817.7|50797.7|50801.2|50781.2|50
1716330600000|2024-05-21 22:30:00|50808.6|50788.6|50810.1|50790.1|50812.7|50792.7|50807.7|50787.7|14
1716330900000|2024-05-21 22:35:00|50808.6|50788.6|50815.1|50795.1|50815.1|50795.1|50806.1|50786.1|16
1716331200000|2024-05-21 22:40:00|50816.7|50796.7|50813.5|50793.5|50819.2|50799.2|50813.5|50793.5|7
1716331500000|2024-05-21 22:45:00|50811|50791|50811|50791|50811|50791|50808.5|50788.5|7
1716331800000|2024-05-21 22:50:00|50812.5|50792.5|50810.9|50790.9|50812.5|50792.5|50806.9|50786.9|2
1716332100000|2024-05-21 22:55:00|50808.4|50788.4|50816.5|50796.5|50819|50799|50805.9|50785.9|12
1716332400000|2024-05-21 23:00:00|50815|50795|50819.6|50799.6|50821.2|50801.2|50812.5|50792.5|11
1716332700000|2024-05-21 23:05:00|50821.2|50801.2|50825.5|50805.5|50825.5|50805.5|50820.5|50800.5|6
1716333000000|2024-05-21 23:10:00|50827.1|50807.1|50829.5|50809.5|50834.5|50814.5|50827|50807|27
1716333300000|2024-05-21 23:15:00|50831.1|50811.1|50859.5|50839.5|50866.4|50846.4|50831.1|50811.1|56
1716333600000|2024-05-21 23:20:00|50861|50841|50906.6|50886.6|50909.1|50889.1|50861|50841|52
1716333900000|2024-05-21 23:25:00|50905.7|50885.7|50905|50885|50906|50886|50883.5|50863.5|39
1716334200000|2024-05-21 23:30:00|50906.6|50886.6|50907.5|50887.5|50927.9|50907.9|50905|50885|28
1716334500000|2024-05-21 23:35:00|50909|50889|50905.9|50885.9|50917.5|50897.5|50888.4|50868.4|30
1716334800000|2024-05-21 23:40:00|50907.5|50887.5|50908.4|50888.4|50928.4|50908.4|50907.5|50887.5|26
1716335100000|2024-05-21 23:45:00|50907.4|50887.4|50873.3|50853.3|50907.4|50887.4|50867.1|50847.1|41
1716335400000|2024-05-21 23:50:00|50874.3|50854.3|50907.3|50887.3|50918.3|50898.3|50874.3|50854.3|31
1716335700000|2024-05-21 23:55:00|50905.8|50885.8|50884.5|50864.5|50905.8|50885.8|50884.5|50864.5|23
1716336000000|2024-05-22 00:00:00|50882.9|50862.9|50922.9|50902.9|50940.4|50920.4|50882|50862|159
1716336300000|2024-05-22 00:05:00|50921.1|50901.1|50892.9|50872.9|50921.1|50901.1|50884.1|50864.1|36
1716336600000|2024-05-22 00:10:00|50892.8|50872.8|50900.9|50880.9|50921.2|50901.2|50892.8|50872.8|51
1716336900000|2024-05-22 00:15:00|50899.3|50879.3|50926.7|50906.7|50928.6|50908.6|50897.7|50877.7|45
1716337200000|2024-05-22 00:20:00|50924.2|50904.2|50915.7|50895.7|50937.3|50917.3|50907.6|50887.6|77
1716337500000|2024-05-22 00:25:00|50917.3|50897.3|50940.7|50920.7|50954.8|50934.8|50917.3|50897.3|70
1716337800000|2024-05-22 00:30:00|50942.2|50922.2|50964.1|50944.1|50966|50946|50942.2|50922.2|44
1716338100000|2024-05-22 00:35:00|50962.2|50942.2|50916.9|50896.9|50967.2|50947.2|50903.5|50883.5|60
1716338400000|2024-05-22 00:40:00|50915.9|50895.9|50947.2|50927.2|50955.9|50935.9|50915.9|50895.9|61
1716338700000|2024-05-22 00:45:00|50946.2|50926.2|50910.6|50890.6|50946.2|50926.2|50910.6|50890.6|35
1716339000000|2024-05-22 00:50:00|50911.5|50891.5|50803.3|50783.3|50914|50894|50796.1|50776.1|213
1716339300000|2024-05-22 00:55:00|50764.2|50744.2|50678.7|50658.7|50764.2|50744.2|50671.2|50651.2|195
1716339600000|2024-05-22 01:00:00|50679.6|50659.6|50878.1|50858.1|50878.1|50858.1|50625|50605|649
1716339900000|2024-05-22 01:05:00|50877.1|50857.1|50837.1|50817.1|50893.1|50873.1|50809.7|50789.7|176
1716340200000|2024-05-22 01:10:00|50836.1|50816.1|50796.3|50776.3|50912.9|50892.9|50794.7|50774.7|171
1716340500000|2024-05-22 01:15:00|50797.9|50777.9|50846.8|50826.8|50902.4|50882.4|50797.9|50777.9|226
1716340800000|2024-05-22 01:20:00|50845.2|50825.2|50838.6|50818.6|50882.6|50862.6|50789.9|50769.9|159
1716341100000|2024-05-22 01:25:00|50836.1|50816.1|50855|50835|50892.2|50872.2|50808.6|50788.6|149
1716341400000|2024-05-22 01:30:00|50853.4|50833.4|50825.5|50805.5|50853.4|50833.4|50761.5|50741.5|186
1716341700000|2024-05-22 01:35:00|50824|50804|50755.3|50735.3|50887.1|50867.1|50747.2|50727.2|258
1716342000000|2024-05-22 01:40:00|50757.2|50737.2|50698.6|50678.6|50798.7|50778.7|50689.8|50669.8|336
1716342300000|2024-05-22 01:45:00|50696.7|50676.7|50892.2|50872.2|50892.2|50872.2|50696.7|50676.7|226
1716342600000|2024-05-22 01:50:00|50890.7|50870.7|50940.2|50920.2|50963.6|50943.6|50868.8|50848.8|232
1716342900000|2024-05-22 01:55:00|50938.6|50918.6|50937.4|50917.4|50958.5|50938.5|50890.1|50870.1|155
1716343200000|2024-05-22 02:00:00|50938.3|50918.3|51005.7|50985.7|51024.7|51004.7|50934.3|50914.3|330
1716343500000|2024-05-22 02:05:00|51007.3|50987.3|51016.5|50996.5|51073|51053|51007.3|50987.3|207
1716343800000|2024-05-22 02:10:00|51020.5|51000.5|50947.6|50927.6|51031.8|51011.8|50940.2|50920.2|253
1716344100000|2024-05-22 02:15:00|50948.6|50928.6|50906.8|50886.8|50969.5|50949.5|50897.4|50877.4|82
1716344400000|2024-05-22 02:20:00|50905.9|50885.9|50863.7|50843.7|50916.8|50896.8|50861.8|50841.8|99
1716344700000|2024-05-22 02:25:00|50860.2|50840.2|50873|50853|50877.1|50857.1|50857.7|50837.7|43
1716345000000|2024-05-22 02:30:00|50874.6|50854.6|50793|50773|50895.5|50875.5|50782.4|50762.4|158
1716345300000|2024-05-22 02:35:00|50791.4|50771.4|50721.2|50701.2|50793|50773|50690.3|50670.3|238
1716345600000|2024-05-22 02:40:00|50723.7|50703.7|50559|50539|50752.1|50732.1|50535.5|50515.5|404
1716345900000|2024-05-22 02:45:00|50557.4|50537.4|50389.9|50369.9|50559|50539|50371.2|50351.2|652
1716346200000|2024-05-22 02:50:00|50392.4|50372.4|50487.9|50467.9|50533.2|50513.2|50390.8|50370.8|278
1716346500000|2024-05-22 02:55:00|50486.9|50466.9|50473.1|50453.1|50549.4|50529.4|50396.3|50376.3|218
1716346800000|2024-05-22 03:00:00|50469.1|50449.1|50572.8|50552.8|50627.5|50607.5|50454.1|50434.1|282
1716347100000|2024-05-22 03:05:00|50573.7|50553.7|50528|50508|50573.7|50553.7|50494.6|50474.6|121
1716347400000|2024-05-22 03:10:00|50529.6|50509.6|50542.7|50522.7|50598.7|50578.7|50521.8|50501.8|162
1716347700000|2024-05-22 03:15:00|50529.6|50509.6|50516.2|50496.2|50586.8|50566.8|50516.2|50496.2|126
1716348000000|2024-05-22 03:20:00|50517.7|50497.7|50419.7|50399.7|50522.7|50502.7|50418.8|50398.8|157
1716348300000|2024-05-22 03:25:00|50420.7|50400.7|50373.5|50353.5|50445.1|50425.1|50347|50327|316
1716348600000|2024-05-22 03:30:00|50372.5|50352.5|50445.3|50425.3|50497.3|50477.3|50368.5|50348.5|285
1716348900000|2024-05-22 03:35:00|50443.4|50423.4|50407.6|50387.6|50452.5|50432.5|50371.4|50351.4|116
1716349200000|2024-05-22 03:40:00|50403|50383|50421.7|50401.7|50449.4|50429.4|50403|50383|92
1716349500000|2024-05-22 03:45:00|50418.6|50398.6|50411|50391|50426.3|50406.3|50394.5|50374.5|82
1716349800000|2024-05-22 03:50:00|50409.5|50389.5|50393.5|50373.5|50422.2|50402.2|50371.4|50351.4|77
1716350100000|2024-05-22 03:55:00|50391.9|50371.9|50397.8|50377.8|50419|50399|50390.4|50370.4|89
1716350400000|2024-05-22 04:00:00|50398.7|50378.7|50398.7|50378.7|50398.7|50378.7|50358.5|50338.5|55
1716350700000|2024-05-22 04:05:00|50401.2|50381.2|50389|50369|50406.2|50386.2|50389|50369|29
1716351000000|2024-05-22 04:10:00|50387.5|50367.5|50381.8|50361.8|50415.3|50395.3|50380.3|50360.3|19
1716351300000|2024-05-22 04:15:00|50380.3|50360.3|50417.4|50397.4|50434|50414|50380.3|50360.3|92
1716351600000|2024-05-22 04:20:00|50415.9|50395.9|50453.6|50433.6|50464.5|50444.5|50414.9|50394.9|107
1716351900000|2024-05-22 04:25:00|50452.6|50432.6|50435.7|50415.7|50455.3|50435.3|50435.7|50415.7|66
1716352200000|2024-05-22 04:30:00|50437.2|50417.2|50407|50387|50442.2|50422.2|50405.4|50385.4|56
1716352500000|2024-05-22 04:35:00|50411.4|50391.4|50298.1|50278.1|50416|50396|50294.7|50274.7|188
1716352800000|2024-05-22 04:40:00|50292.2|50272.2|50194.9|50174.9|50322.4|50302.4|50191.8|50171.8|321
1716353100000|2024-05-22 04:45:00|50196.4|50176.4|50142.1|50122.1|50202.4|50182.4|50118.1|50098.1|272
1716353400000|2024-05-22 04:50:00|50147.1|50127.1|50222.6|50202.6|50228.2|50208.2|50147.1|50127.1|130
1716353700000|2024-05-22 04:55:00|50221.6|50201.6|50151.3|50131.3|50233.1|50213.1|50151|50131|96
1716354000000|2024-05-22 05:00:00|50153.8|50133.8|50242.9|50222.9|50247.9|50227.9|50147.3|50127.3|158
1716354300000|2024-05-22 05:05:00|50241.9|50221.9|50218.1|50198.1|50241.9|50221.9|50217.8|50197.8|89
1716354600000|2024-05-22 05:10:00|50219.6|50199.6|50244.3|50224.3|50245.3|50225.3|50217.1|50197.1|98
1716354900000|2024-05-22 05:15:00|50239.3|50219.3|50282.5|50262.5|50285|50265|50213.7|50193.7|70
1716355200000|2024-05-22 05:20:00|50276|50256|50316.9|50296.9|50325|50305|50276|50256|159
1716355500000|2024-05-22 05:25:00|50321|50301|50267.4|50247.4|50341|50321|50267.4|50247.4|147
1716355800000|2024-05-22 05:30:00|50271.4|50251.4|50263.2|50243.2|50296.2|50276.2|50180|50160|294
1716356100000|2024-05-22 05:35:00|50265.7|50245.7|50174.4|50154.4|50269.7|50249.7|50136.7|50116.7|269
1716356400000|2024-05-22 05:40:00|50176|50156|50236.7|50216.7|50282.9|50262.9|50126.6|50106.6|185
1716356700000|2024-05-22 05:45:00|50239.8|50219.8|50298.8|50278.8|50306.7|50286.7|50233.6|50213.6|93
1716357000000|2024-05-22 05:50:00|50299.7|50279.7|50458.2|50438.2|50466.3|50446.3|50299.7|50279.7|294
1716357300000|2024-05-22 05:55:00|50449.7|50429.7|50459.1|50439.1|50481.2|50461.2|50423.1|50403.1|154
1716357600000|2024-05-22 06:00:00|50456|50436|50448.6|50428.6|50498.5|50478.5|50432.9|50412.9|153
1716357900000|2024-05-22 06:05:00|50449.6|50429.6|50407|50387|50464.6|50444.6|50374.9|50354.9|171
1716358200000|2024-05-22 06:10:00|50405.5|50385.5|50348|50328|50423.2|50403.2|50329.9|50309.9|148
1716358500000|2024-05-22 06:15:00|50346.4|50326.4|50426.6|50406.6|50432.2|50412.2|50313.5|50293.5|234
1716358800000|2024-05-22 06:20:00|50425.6|50405.6|50455|50435|50489.6|50469.6|50393.6|50373.6|282
1716359100000|2024-05-22 06:25:00|50456.5|50436.5|50465|50445|50478.7|50458.7|50412.5|50392.5|180
1716359400000|2024-05-22 06:30:00|50463.4|50443.4|50445.4|50425.4|50507.9|50487.9|50433.3|50413.3|247
1716359700000|2024-05-22 06:35:00|50443.9|50423.9|50468.1|50448.1|50490.4|50470.4|50377.3|50357.3|154
1716360000000|2024-05-22 06:40:00|50460.9|50440.9|50408.8|50388.8|50469.1|50449.1|50397.3|50377.3|75
1716360300000|2024-05-22 06:45:00|50406.3|50386.3|50462.7|50442.7|50475.2|50455.2|50383.2|50363.2|117
1716360600000|2024-05-22 06:50:00|50464.6|50444.6|50409.4|50389.4|50483.6|50463.6|50409.4|50389.4|69
1716360900000|2024-05-22 06:55:00|50407.8|50387.8|50371.8|50351.8|50408.4|50388.4|50321|50301|148
1716361200000|2024-05-22 07:00:00|50370.3|50350.3|50343.3|50323.3|50391.8|50371.8|50300.8|50280.8|221
1716361500000|2024-05-22 07:05:00|50344.9|50324.9|50148.6|50128.6|50347.4|50327.4|50128.5|50108.5|316
1716361800000|2024-05-22 07:10:00|50145.7|50125.7|50178.7|50158.7|50212.4|50192.4|50141.1|50121.1|255
1716362100000|2024-05-22 07:15:00|50180.3|50160.3|50052.8|50032.8|50186.2|50166.2|50039.5|50019.5|580
1716362400000|2024-05-22 07:20:00|50054.4|50034.4|50103.9|50083.9|50116.2|50096.2|50052.8|50032.8|219
1716362700000|2024-05-22 07:25:00|50106.4|50086.4|50031.9|50011.9|50121.7|50101.7|50028.8|50008.8|252
1716363000000|2024-05-22 07:30:00|50030.9|50010.9|50139.1|50119.1|50140.2|50120.2|49999.4|49979.4|320
1716363300000|2024-05-22 07:35:00|50136|50116|50155.8|50135.8|50155.8|50135.8|50101|50081|136
1716363600000|2024-05-22 07:40:00|50165.8|50145.8|50098.2|50078.2|50194.6|50174.6|50098.2|50078.2|249
1716363900000|2024-05-22 07:45:00|50094.1|50074.1|50095.4|50075.4|50125.3|50105.3|50051.8|50031.8|206
1716364200000|2024-05-22 07:50:00|50093.9|50073.9|50164.1|50144.1|50214.1|50194.1|50071.5|50051.5|227
1716364500000|2024-05-22 07:55:00|50165.6|50145.6|50218.7|50198.7|50227.4|50207.4|50165.6|50145.6|151
1716364800000|2024-05-22 08:00:00|50217.2|50197.2|50207|50187|50246|50226|50121.2|50101.2|386
1716365100000|2024-05-22 08:05:00|50204.5|50184.5|50158.9|50138.9|50206|50186|50134.5|50114.5|187
1716365400000|2024-05-22 08:10:00|50157.9|50137.9|50172.7|50152.7|50223.5|50203.5|50123.8|50103.8|240
1716365700000|2024-05-22 08:15:00|50175.7|50155.7|50162.4|50142.4|50207.6|50187.6|50131.5|50111.5|135
1716366000000|2024-05-22 08:20:00|50167.4|50147.4|50157|50137|50192.6|50172.6|50146.4|50126.4|91
1716366300000|2024-05-22 08:25:00|50161|50141|50027.8|50007.8|50162|50142|50010.8|49990.8|243
1716366600000|2024-05-22 08:30:00|50026.2|50006.2|50106.2|50086.2|50113.1|50093.1|49948.3|49928.3|334
1716366900000|2024-05-22 08:35:00|50113.1|50093.1|50098.4|50078.4|50124.6|50104.6|50074.2|50054.2|158
1716367200000|2024-05-22 08:40:00|50099.4|50079.4|50136.3|50116.3|50171.9|50151.9|50099.4|50079.4|166
1716367500000|2024-05-22 08:45:00|50135.3|50115.3|50174.7|50154.7|50194.9|50174.9|50119.7|50099.7|119
1716367800000|2024-05-22 08:50:00|50173.2|50153.2|50110.6|50090.6|50210.9|50190.9|50109.1|50089.1|164
1716368100000|2024-05-22 08:55:00|50109.1|50089.1|50010.6|49990.6|50132.2|50112.2|49981.6|49961.6|191
1716368400000|2024-05-22 09:00:00|50012.2|49992.2|49863.1|49843.1|50022.2|50002.2|49861.5|49841.5|373
1716368700000|2024-05-22 09:05:00|49865.6|49845.6|49800.1|49780.1|49911.5|49891.5|49747.1|49727.1|646
1716369000000|2024-05-22 09:10:00|49793.2|49773.2|49680.3|49660.3|49793.2|49773.2|49623.9|49603.9|849
1716369300000|2024-05-22 09:15:00|49681.8|49661.8|49640.5|49620.5|49708.8|49688.8|49564.5|49544.5|593
1716369600000|2024-05-22 09:20:00|49643.5|49623.5|49696.8|49676.8|49725.8|49705.8|49638.7|49618.7|357
1716369900000|2024-05-22 09:25:00|49695.8|49675.8|49746.9|49726.9|49763.5|49743.5|49673.9|49653.9|271
1716370200000|2024-05-22 09:30:00|49750.4|49730.4|49723.1|49703.1|49756|49736|49703.1|49683.1|163
1716370500000|2024-05-22 09:35:00|49726.1|49706.1|49727.1|49707.1|49734|49714|49636.1|49616.1|218
1716370800000|2024-05-22 09:40:00|49725.5|49705.5|49812.4|49792.4|49813.4|49793.4|49709.6|49689.6|242
1716371100000|2024-05-22 09:45:00|49815.9|49795.9|49840.3|49820.3|49863.2|49843.2|49796.9|49776.9|271
1716371400000|2024-05-22 09:50:00|49838.8|49818.8|49783.5|49763.5|49844.1|49824.1|49757.4|49737.4|220
1716371700000|2024-05-22 09:55:00|49785.1|49765.1|49777.7|49757.7|49821.2|49801.2|49774.6|49754.6|179
1716372000000|2024-05-22 10:00:00|49778.7|49758.7|49809.6|49789.6|49828.3|49808.3|49742|49722|206
1716372300000|2024-05-22 10:05:00|49812.7|49792.7|49817.5|49797.5|49825|49805|49784.6|49764.6|198
1716372600000|2024-05-22 10:10:00|49816.5|49796.5|49782.2|49762.2|49839|49819|49782.2|49762.2|123
1716372900000|2024-05-22 10:15:00|49780.7|49760.7|49808.9|49788.9|49826.5|49806.5|49736.3|49716.3|150
1716373200000|2024-05-22 10:20:00|49807.4|49787.4|49798.7|49778.7|49822.8|49802.8|49790.6|49770.6|58
1716373500000|2024-05-22 10:25:00|49801.8|49781.8|49784.5|49764.5|49804.7|49784.7|49754.9|49734.9|105
1716373800000|2024-05-22 10:30:00|49785.4|49765.4|49729.1|49709.1|49801.9|49781.9|49729.1|49709.1|114
1716374100000|2024-05-22 10:35:00|49726.6|49706.6|49734.6|49714.6|49750|49730|49710.2|49690.2|184
1716374400000|2024-05-22 10:40:00|49733.1|49713.1|49750|49730|49750.9|49730.9|49725.2|49705.2|125
1716374700000|2024-05-22 10:45:00|49748.4|49728.4|49817.6|49797.6|49819.7|49799.7|49745|49725|222
1716375000000|2024-05-22 10:50:00|49816.6|49796.6|49795.5|49775.5|49859.9|49839.9|49790.5|49770.5|215
1716375300000|2024-05-22 10:55:00|49798|49778|49738.3|49718.3|49798|49778|49735.5|49715.5|194
1716375600000|2024-05-22 11:00:00|49739.9|49719.9|49727.9|49707.9|49787.7|49767.7|49707.7|49687.7|219
1716375900000|2024-05-22 11:05:00|49728.9|49708.9|49696.2|49676.2|49754.5|49734.5|49682.2|49662.2|197
1716376200000|2024-05-22 11:10:00|49700.2|49680.2|49632.7|49612.7|49700.2|49680.2|49615|49595|312
1716376500000|2024-05-22 11:15:00|49631.2|49611.2|49632.6|49612.6|49669.4|49649.4|49594|49574|338
1716376800000|2024-05-22 11:20:00|49635.1|49615.1|49646.2|49626.2|49721.4|49701.4|49634.5|49614.5|358
1716377100000|2024-05-22 11:25:00|49642.8|49622.8|49700|49680|49711.6|49691.6|49632.4|49612.4|187
1716377400000|2024-05-22 11:30:00|49701.6|49681.6|49626.2|49606.2|49704.5|49684.5|49624.6|49604.6|277
1716377700000|2024-05-22 11:35:00|49627.1|49607.1|49485.8|49465.8|49636.7|49616.7|49439.8|49419.8|585
1716378000000|2024-05-22 11:40:00|49488.3|49468.3|49389.5|49369.5|49488.3|49468.3|49335.1|49315.1|655
1716378300000|2024-05-22 11:45:00|49390.5|49370.5|49399.9|49379.9|49481.6|49461.6|49368.8|49348.8|518
1716378600000|2024-05-22 11:50:00|49401.4|49381.4|49270.4|49250.4|49426.6|49406.6|49215.6|49195.6|756
1716378900000|2024-05-22 11:55:00|49276|49256|49259|49239|49299.1|49279.1|49171.4|49151.4|898
1716379200000|2024-05-22 12:00:00|49261.5|49241.5|49346.7|49326.7|49382.9|49362.9|49251.2|49231.2|903
1716379500000|2024-05-22 12:05:00|49345.2|49325.2|49245.9|49225.9|49345.2|49325.2|49205|49185|491
1716379800000|2024-05-22 12:10:00|49236.3|49216.3|49195.3|49175.3|49284.5|49264.5|49172.3|49152.3|642
1716380100000|2024-05-22 12:15:00|49196.9|49176.9|49098.4|49078.4|49196.9|49176.9|49078.8|49058.8|748
1716380400000|2024-05-22 12:20:00|49096.8|49076.8|49128.9|49108.9|49163.1|49143.1|49045.5|49025.5|641
1716380700000|2024-05-22 12:25:00|49132|49112|49214.3|49194.3|49252.9|49232.9|49115.8|49095.8|669
1716381000000|2024-05-22 12:30:00|49208.7|49188.7|49128.3|49108.3|49225.8|49205.8|49066.2|49046.2|625
1716381300000|2024-05-22 12:35:00|49125.8|49105.8|49139.6|49119.6|49154.6|49134.6|49073.3|49053.3|455
1716381600000|2024-05-22 12:40:00|49141.1|49121.1|49049|49029|49152.1|49132.1|49019.4|48999.4|838
1716381900000|2024-05-22 12:45:00|49050.5|49030.5|49097.3|49077.3|49099.8|49079.8|49009.6|48989.6|1041
1716382200000|2024-05-22 12:50:00|49095.7|49075.7|49083.8|49063.8|49151.7|49131.7|49040|49020|797
1716382500000|2024-05-22 12:55:00|49082.3|49062.3|49091.6|49071.6|49124.7|49104.7|49055.2|49035.2|545
1716382800000|2024-05-22 13:00:00|49093.6|49073.6|48978.7|48958.7|49177|49157|48925.8|48905.8|1787
1716383100000|2024-05-22 13:05:00|48982.7|48962.7|49016.5|48996.5|49050.8|49030.8|48930.8|48910.8|839
1716383400000|2024-05-22 13:10:00|49017.5|48997.5|49024.4|49004.4|49044.6|49024.6|48936.9|48916.9|613
1716383700000|2024-05-22 13:15:00|49019.4|48999.4|49189.1|49169.1|49192.2|49172.2|48987.3|48967.3|1047
1716384000000|2024-05-22 13:20:00|49184.1|49164.1|49105.8|49085.8|49195.8|49175.8|49076.6|49056.6|605
1716384300000|2024-05-22 13:25:00|49104.3|49084.3|49152.5|49132.5|49181.5|49161.5|49093.3|49073.3|395
1716384600000|2024-05-22 13:30:00|49153.5|49133.5|49056.5|49036.5|49159|49139|48956.2|48936.2|1001
1716384900000|2024-05-22 13:35:00|49062.3|49042.3|48973.2|48953.2|49072.5|49052.5|48932.7|48912.7|659
1716385200000|2024-05-22 13:40:00|48971.7|48951.7|48957.1|48937.1|48996.3|48976.3|48872.3|48852.3|950
1716385500000|2024-05-22 13:45:00|48954.6|48934.6|48904.8|48884.8|48959.7|48939.7|48867.1|48847.1|630
1716385800000|2024-05-22 13:50:00|48903.8|48883.8|48944.8|48924.8|48969.4|48949.4|48867|48847|641
1716386100000|2024-05-22 13:55:00|48943.2|48923.2|48993.5|48973.5|49008.2|48988.2|48932.1|48912.1|565
1716386400000|2024-05-22 14:00:00|48992|48972|48857.8|48837.8|48992|48972|48843.4|48823.4|828
1716386700000|2024-05-22 14:05:00|48856.3|48836.3|48633.2|48613.2|48862.2|48842.2|48617.8|48597.8|1789
1716387000000|2024-05-22 14:10:00|48631.6|48611.6|48462|48442|48659.1|48639.1|48458.9|48438.9|1972
1716387300000|2024-05-22 14:15:00|48463.9|48443.9|48504.4|48484.4|48551.1|48531.1|48437.5|48417.5|1657
1716387600000|2024-05-22 14:20:00|48500.9|48480.9|48452.3|48432.3|48575.6|48555.6|48399|48379|1169
1716387900000|2024-05-22 14:25:00|48453.2|48433.2|48552.2|48532.2|48576.8|48556.8|48448.2|48428.2|818
1716388200000|2024-05-22 14:30:00|48549.7|48529.7|48597.9|48577.9|48635|48615|48490.6|48470.6|879
1716388500000|2024-05-22 14:35:00|48596.9|48576.9|48603.8|48583.8|48621.5|48601.5|48523.8|48503.8|721
1716388800000|2024-05-22 14:40:00|48604.8|48584.8|48522.6|48502.6|48639.2|48619.2|48510.2|48490.2|751
1716389100000|2024-05-22 14:45:00|48521.1|48501.1|48522.6|48502.6|48576.3|48556.3|48510.1|48490.1|516
1716389400000|2024-05-22 14:50:00|48521.1|48501.1|48438.6|48418.6|48521.1|48501.1|48429|48409|854
1716389700000|2024-05-22 14:55:00|48440.1|48420.1|48426.9|48406.9|48440.1|48420.1|48309.8|48289.8|1450
1716390000000|2024-05-22 15:00:00|48428.5|48408.5|48450.5|48430.5|48512|48492|48392.7|48372.7|813
1716390300000|2024-05-22 15:05:00|48452.1|48432.1|48495|48475|48535.1|48515.1|48440.4|48420.4|687
1716390600000|2024-05-22 15:10:00|48496.5|48476.5|48397.3|48377.3|48540.8|48520.8|48366.9|48346.9|750
1716390900000|2024-05-22 15:15:00|48395.8|48375.8|48307.1|48287.1|48395.8|48375.8|48297.6|48277.6|795
1716391200000|2024-05-22 15:20:00|48305.6|48285.6|48249.5|48229.5|48353.4|48333.4|48166.8|48146.8|1229
1716391500000|2024-05-22 15:25:00|48248|48228|48279.7|48259.7|48330.7|48310.7|48219.8|48199.8|890
1716391800000|2024-05-22 15:30:00|48278.2|48258.2|48257.5|48237.5|48278.2|48258.2|48188.5|48168.5|652
1716392100000|2024-05-22 15:35:00|48259|48239|48209.1|48189.1|48290.8|48270.8|48202.5|48182.5|820
1716392400000|2024-05-22 15:40:00|48210.1|48190.1|48294.3|48274.3|48309.8|48289.8|48206.6|48186.6|539
1716392700000|2024-05-22 15:45:00|48296.2|48276.2|48335.6|48315.6|48394.8|48374.8|48291.2|48271.2|791
1716393000000|2024-05-22 15:50:00|48338.7|48318.7|48276|48256|48347.2|48327.2|48276|48256|603
1716393300000|2024-05-22 15:55:00|48277.6|48257.6|48327.8|48307.8|48349.4|48329.4|48250.9|48230.9|617
1716393600000|2024-05-22 16:00:00|48330.3|48310.3|48287.1|48267.1|48375.3|48355.3|48287.1|48267.1|512
1716393900000|2024-05-22 16:05:00|48288.7|48268.7|48272.4|48252.4|48293.7|48273.7|48257.1|48237.1|329
1716394200000|2024-05-22 16:10:00|48274.9|48254.9|48254.2|48234.2|48308.6|48288.6|48231.1|48211.1|335
1716394500000|2024-05-22 16:15:00|48253.2|48233.2|48300.7|48280.7|48311.3|48291.3|48216.5|48196.5|559
1716394800000|2024-05-22 16:20:00|48301.7|48281.7|48341.1|48321.1|48348.6|48328.6|48283.2|48263.2|366
1716395100000|2024-05-22 16:25:00|48342.6|48322.6|48334.8|48314.8|48342.6|48322.6|48310|48290|342
1716395400000|2024-05-22 16:30:00|48336.4|48316.4|48411.1|48391.1|48412.6|48392.6|48274|48254|610
1716395700000|2024-05-22 16:35:00|48412|48392|48374.4|48354.4|48432.6|48412.6|48370.8|48350.8|557
1716396000000|2024-05-22 16:40:00|48371.5|48351.5|48366.9|48346.9|48371.5|48351.5|48296.3|48276.3|503
1716396300000|2024-05-22 16:45:00|48368.8|48348.8|48447.8|48427.8|48447.8|48427.8|48368.8|48348.8|536
1716396600000|2024-05-22 16:50:00|48446.8|48426.8|48444.7|48424.7|48446.8|48426.8|48387|48367|415
1716396900000|2024-05-22 16:55:00|48446.3|48426.3|48371.4|48351.4|48451.3|48431.3|48354.2|48334.2|1596
1716397200000|2024-05-22 17:00:00|48377.4|48357.4|48279.7|48259.7|48418.5|48398.5|48276.2|48256.2|418
1716397500000|2024-05-22 17:05:00|48280.7|48260.7|48364.3|48344.3|48364.3|48344.3|48280.7|48260.7|164
1716397800000|2024-05-22 17:10:00|48362.7|48342.7|48371.2|48351.2|48388.8|48368.8|48354.7|48334.7|210
1716398100000|2024-05-22 17:15:00|48372.7|48352.7|48304|48284|48374.3|48354.3|48304|48284|244
1716398400000|2024-05-22 17:20:00|48305.5|48285.5|48293.1|48273.1|48310.1|48290.1|48267.6|48247.6|282
1716398700000|2024-05-22 17:25:00|48292.1|48272.1|48308.4|48288.4|48321.8|48301.8|48288.1|48268.1|153
1716399000000|2024-05-22 17:30:00|48306.8|48286.8|48347.4|48327.4|48348.9|48328.9|48302.3|48282.3|154
1716399300000|2024-05-22 17:35:00|48348.3|48328.3|48296.4|48276.4|48348.3|48328.3|48267.4|48247.4|194
1716399600000|2024-05-22 17:40:00|48297.9|48277.9|48272.2|48252.2|48307.9|48287.9|48268.7|48248.7|117
1716399900000|2024-05-22 17:45:00|48270.7|48250.7|48250.1|48230.1|48282.2|48262.2|48247.6|48227.6|167
1716400200000|2024-05-22 17:50:00|48249.1|48229.1|48224.8|48204.8|48250.7|48230.7|48217.6|48197.6|366
1716400500000|2024-05-22 17:55:00|48225.8|48205.8|48187.1|48167.1|48235.1|48215.1|48187.1|48167.1|491
1716400800000|2024-05-22 18:00:00|48188|48168|48140.3|48120.3|48196.5|48176.5|48128.5|48108.5|494
1716401100000|2024-05-22 18:05:00|48139.3|48119.3|48181.2|48161.2|48223.9|48203.9|48139.3|48119.3|225
1716401400000|2024-05-22 18:10:00|48179.3|48159.3|48186.5|48166.5|48208.4|48188.4|48159.3|48139.3|161
1716401700000|2024-05-22 18:15:00|48185.5|48165.5|48148.3|48128.3|48199.5|48179.5|48134.3|48114.3|174
1716402000000|2024-05-22 18:20:00|48149.8|48129.8|48159|48139|48164|48144|48075.4|48055.4|407
1716402300000|2024-05-22 18:25:00|48158|48138|48022.8|48002.8|48158.4|48138.4|48011.3|47991.3|350
1716402600000|2024-05-22 18:30:00|48024.7|48004.7|48129.3|48109.3|48140.8|48120.8|48024.7|48004.7|465
1716402900000|2024-05-22 18:35:00|48127.8|48107.8|48061.6|48041.6|48136.8|48116.8|48061.6|48041.6|167
1716403200000|2024-05-22 18:40:00|48060.6|48040.6|48048.8|48028.8|48082.1|48062.1|48015.4|47995.4|225
1716403500000|2024-05-22 18:45:00|48047.9|48027.9|48058.8|48038.8|48079.4|48059.4|48024.3|48004.3|279
1716403800000|2024-05-22 18:50:00|48055.8|48035.8|47996.9|47976.9|48055.8|48035.8|47967.3|47947.3|391
1716404100000|2024-05-22 18:55:00|47997.9|47977.9|48050.8|48030.8|48052.3|48032.3|47977.3|47957.3|215
1716404400000|2024-05-22 19:00:00|48049.8|48029.8|48110|48090|48137|48117|48047.3|48027.3|193
1716404700000|2024-05-22 19:05:00|48111.5|48091.5|48090.3|48070.3|48120|48100|48085.3|48065.3|98
1716405000000|2024-05-22 19:10:00|48087.8|48067.8|48050.3|48030.3|48104.3|48084.3|48050.3|48030.3|53
1716405300000|2024-05-22 19:15:00|48047.8|48027.8|48021.3|48001.3|48058.3|48038.3|48010.7|47990.7|135
1716405600000|2024-05-22 19:20:00|48022.2|48002.2|48051.8|48031.8|48051.8|48031.8|48013.8|47993.8|78
1716405900000|2024-05-22 19:25:00|48050.3|48030.3|48028.7|48008.7|48060.3|48040.3|48025.3|48005.3|55
1716406200000|2024-05-22 19:30:00|48030.3|48010.3|48066.8|48046.8|48071.2|48051.2|48026.2|48006.2|96
1716406500000|2024-05-22 19:35:00|48070.3|48050.3|48053.7|48033.7|48070.3|48050.3|48047.8|48027.8|131
1716406800000|2024-05-22 19:40:00|48055.2|48035.2|48046.8|48026.8|48056.8|48036.8|48042.7|48022.7|106
1716407100000|2024-05-22 19:45:00|48047.7|48027.7|48050.2|48030.2|48058.7|48038.7|48046.8|48026.8|85
1716407400000|2024-05-22 19:50:00|48048.7|48028.7|48005.8|47985.8|48055.2|48035.2|47991.2|47971.2|114
1716407700000|2024-05-22 19:55:00|48006.7|47986.7|48038.7|48018.7|48103.7|48083.7|47983.7|47963.7|294
1716408000000|2024-05-22 20:00:00|48040.2|48020.2|48032.7|48012.7|48046.7|48026.7|48025.2|48005.2|160
1716408300000|2024-05-22 20:05:00|48034.2|48014.2|48000.2|47980.2|48061.7|48041.7|47993.7|47973.7|92
1716408600000|2024-05-22 20:10:00|48004.6|47984.6|48003.7|47983.7|48014.7|47994.7|47999.6|47979.6|52
1716408900000|2024-05-22 20:15:00|48003.6|47983.6|47949.7|47929.7|48007.7|47987.7|47945.2|47925.2|294
1716409200000|2024-05-22 20:20:00|47948.2|47928.2|48033.6|48013.6|48048.6|48028.6|47939.7|47919.7|281
1716409500000|2024-05-22 20:25:00|48035.1|48015.1|47974.2|47954.2|48043.6|48023.6|47966.7|47946.7|91
1716409800000|2024-05-22 20:30:00|47978.7|47958.7|47955.2|47935.2|47994.7|47974.7|47944.6|47924.6|95
1716410100000|2024-05-22 20:35:00|47956.7|47936.7|47941.1|47921.1|47962.7|47942.7|47941.1|47921.1|32
1716410400000|2024-05-22 20:40:00|47944.1|47924.1|47917.7|47897.7|47944.1|47924.1|47873.6|47853.6|238
1716410700000|2024-05-22 20:45:00|47914.7|47894.7|47901.6|47881.6|47921.2|47901.2|47854.6|47834.6|185
1716411000000|2024-05-22 20:50:00|47905.6|47885.6|47925.6|47905.6|47958.8|47938.8|47901.2|47881.2|106
1716411300000|2024-05-22 20:55:00|47927.1|47907.1|47916.1|47896.1|47933.1|47913.1|47897.6|47877.6|88
1716415200000|2024-05-22 22:00:00|47953.6|47933.6|48025|48005|48069.6|48049.6|47923.5|47903.5|243
1716415500000|2024-05-22 22:05:00|48024|48004|47958.6|47938.6|48029.6|48009.6|47949.6|47929.6|64
1716415800000|2024-05-22 22:10:00|47956.1|47936.1|47708.6|47688.6|47956.1|47936.1|47697|47677|204
1716416100000|2024-05-22 22:15:00|47710.1|47690.1|47765.6|47745.6|47924.2|47904.2|47703.6|47683.6|137
1716416400000|2024-05-22 22:20:00|47741.5|47721.5|47788.5|47768.5|47788.5|47768.5|47722.9|47702.9|50
1716416700000|2024-05-22 22:25:00|47790.1|47770.1|47848|47828|47849.5|47829.5|47759|47739|77
1716417000000|2024-05-22 22:30:00|47859.6|47839.6|47877.4|47857.4|47909.5|47889.5|47854|47834|47
1716417300000|2024-05-22 22:35:00|47875.9|47855.9|47981.4|47961.4|48030.5|48010.5|47875.9|47855.9|127
1716417600000|2024-05-22 22:40:00|47978.4|47958.4|48049.5|48029.5|48066.5|48046.5|47978.4|47958.4|149
1716417900000|2024-05-22 22:45:00|48048.5|48028.5|48063.5|48043.5|48078.6|48058.6|48019.5|47999.5|121
1716418200000|2024-05-22 22:50:00|48062|48042|48084.4|48064.4|48084.4|48064.4|48017.9|47997.9|66
1716418500000|2024-05-22 22:55:00|48082.9|48062.9|48036.4|48016.4|48082.9|48062.9|48033.4|48013.4|54
1716418800000|2024-05-22 23:00:00|48043.4|48023.4|48040.9|48020.9|48069.4|48049.4|48040.9|48020.9|82
1716419100000|2024-05-22 23:05:00|48045.9|48025.9|48090.9|48070.9|48103|48083|48045.9|48025.9|49
1716419400000|2024-05-22 23:10:00|48089.4|48069.4|48058.4|48038.4|48091.9|48071.9|48050.4|48030.4|52
1716419700000|2024-05-22 23:15:00|48056.9|48036.9|48066.9|48046.9|48068.4|48048.4|48029.8|48009.8|55
1716420000000|2024-05-22 23:20:00|48071.4|48051.4|48091.9|48071.9|48092.9|48072.9|48071.4|48051.4|53
1716420300000|2024-05-22 23:25:00|48092.9|48072.9|48103.7|48083.7|48137.3|48117.3|48071.8|48051.8|88
1716420600000|2024-05-22 23:30:00|48102.2|48082.2|48076.8|48056.8|48108.7|48088.7|48076.8|48056.8|37
1716420900000|2024-05-22 23:35:00|48077.8|48057.8|48028.8|48008.8|48082.2|48062.2|48028.8|48008.8|51
1716421200000|2024-05-22 23:40:00|48029.8|48009.8|48049.2|48029.2|48049.2|48029.2|47979.2|47959.2|91
1716421500000|2024-05-22 23:45:00|48046.2|48026.2|48083.2|48063.2|48104.2|48084.2|48044.2|48024.2|51
1716421800000|2024-05-22 23:50:00|48081.7|48061.7|48015.2|47995.2|48081.7|48061.7|48015.2|47995.2|90
1716422100000|2024-05-22 23:55:00|48011.2|47991.2|48043.2|48023.2|48054.2|48034.2|47960.2|47940.2|102
1716422400000|2024-05-23 00:00:00|48044.2|48024.2|48071.7|48051.7|48073.7|48053.7|47957.7|47937.7|221
1716422700000|2024-05-23 00:05:00|48069.2|48049.2|48055.6|48035.6|48079.6|48059.6|48023.1|48003.1|114
1716423000000|2024-05-23 00:10:00|48054.6|48034.6|48049.6|48029.6|48072.1|48052.1|48031.2|48011.2|53
1716423300000|2024-05-23 00:15:00|48052.1|48032.1|48041.6|48021.6|48074.6|48054.6|48016.6|47996.6|102
1716423600000|2024-05-23 00:20:00|48039.6|48019.6|48029.6|48009.6|48062.1|48042.1|48019.6|47999.6|77
1716423900000|2024-05-23 00:25:00|48028.1|48008.1|47983.6|47963.6|48054.6|48034.6|47979.6|47959.6|160
1716424200000|2024-05-23 00:30:00|47984.6|47964.6|47912.1|47892.1|47986.1|47966.1|47897.1|47877.1|208
1716424500000|2024-05-23 00:35:00|47911.1|47891.1|47917.1|47897.1|47922.1|47902.1|47894.6|47874.6|134
1716424800000|2024-05-23 00:40:00|47923.6|47903.6|47966.1|47946.1|47991.1|47971.1|47923.6|47903.6|105
1716425100000|2024-05-23 00:45:00|47964.6|47944.6|47971.1|47951.1|48012.1|47992.1|47964.6|47944.6|60
1716425400000|2024-05-23 00:50:00|47970.1|47950.1|47990.1|47970.1|47995.6|47975.6|47966.1|47946.1|60
1716425700000|2024-05-23 00:55:00|47985.1|47965.1|48047.2|48027.2|48096.1|48076.1|47971.6|47951.6|222
1716426000000|2024-05-23 01:00:00|48048.7|48028.7|48021|48001|48107.7|48087.7|47884.2|47864.2|1006
1716426300000|2024-05-23 01:05:00|48019.4|47999.4|48098.9|48078.9|48110.4|48090.4|47985.9|47965.9|420
1716426600000|2024-05-23 01:10:00|48102.9|48082.9|47892.1|47872.1|48106.9|48086.9|47856.1|47836.1|657
1716426900000|2024-05-23 01:15:00|47893.6|47873.6|47820.6|47800.6|47979.2|47959.2|47798.1|47778.1|435
1716427200000|2024-05-23 01:20:00|47827.6|47807.6|47902.2|47882.2|47923.3|47903.3|47782.7|47762.7|564
1716427500000|2024-05-23 01:25:00|47900.7|47880.7|47858.1|47838.1|47908.3|47888.3|47752.7|47732.7|462
1716427800000|2024-05-23 01:30:00|47856.1|47836.1|47955|47935|47962.1|47942.1|47835|47815|433
1716428100000|2024-05-23 01:35:00|47952.5|47932.5|47895.5|47875.5|48020.1|48000.1|47895.5|47875.5|239
1716428400000|2024-05-23 01:40:00|47896.5|47876.5|47955.9|47935.9|47977|47957|47896.5|47876.5|144
1716428700000|2024-05-23 01:45:00|47955|47935|47909|47889|47991|47971|47887|47867|134
1716429000000|2024-05-23 01:50:00|47904.9|47884.9|48020|48000|48020|48000|47899.5|47879.5|141
1716429300000|2024-05-23 01:55:00|48019|47999|47950.4|47930.4|48039|48019|47932.9|47912.9|208
1716429600000|2024-05-23 02:00:00|47952|47932|47926.9|47906.9|48005|47985|47916|47896|183
1716429900000|2024-05-23 02:05:00|47925.4|47905.4|47879.9|47859.9|47925.4|47905.4|47854.9|47834.9|199
1716430200000|2024-05-23 02:10:00|47878.4|47858.4|47877.4|47857.4|47904.9|47884.9|47837.4|47817.4|182
1716430500000|2024-05-23 02:15:00|47874.9|47854.9|47857.4|47837.4|47896.4|47876.4|47854.9|47834.9|70
1716430800000|2024-05-23 02:20:00|47859.9|47839.9|47886.8|47866.8|47891.8|47871.8|47859.9|47839.9|57
1716431100000|2024-05-23 02:25:00|47887.8|47867.8|47921.9|47901.9|47959.4|47939.4|47883.8|47863.8|68
1716431400000|2024-05-23 02:30:00|47923.4|47903.4|47957.8|47937.8|48012.9|47992.9|47912.8|47892.8|243
1716431700000|2024-05-23 02:35:00|47956.8|47936.8|47937.8|47917.8|47976.3|47956.3|47933.8|47913.8|135
1716432000000|2024-05-23 02:40:00|47938.8|47918.8|47901.8|47881.8|47952.8|47932.8|47900.3|47880.3|117
1716432300000|2024-05-23 02:45:00|47900.3|47880.3|47935.8|47915.8|47968.3|47948.3|47900.3|47880.3|92
1716432600000|2024-05-23 02:50:00|47936.8|47916.8|47915.8|47895.8|47938.3|47918.3|47894.8|47874.8|120
1716432900000|2024-05-23 02:55:00|47912.8|47892.8|47938.7|47918.7|47940.3|47920.3|47908.7|47888.7|150
1716433200000|2024-05-23 03:00:00|47936.2|47916.2|48019.8|47999.8|48036.3|48016.3|47928.3|47908.3|168
1716433500000|2024-05-23 03:05:00|48016.3|47996.3|48021.8|48001.8|48062.9|48042.9|48014.8|47994.8|234
1716433800000|2024-05-23 03:10:00|48017.8|47997.8|48009.8|47989.8|48052.9|48032.9|48007.8|47987.8|78
1716434100000|2024-05-23 03:15:00|48011.8|47991.8|48055.9|48035.9|48059.4|48039.4|47960.9|47940.9|88
1716434400000|2024-05-23 03:20:00|48054.4|48034.4|48087.4|48067.4|48087.4|48067.4|48019.3|47999.3|157
1716434700000|2024-05-23 03:25:00|48088.3|48068.3|48049.8|48029.8|48090.8|48070.8|48043.3|48023.3|121
1716435000000|2024-05-23 03:30:00|48046.3|48026.3|48004.8|47984.8|48046.3|48026.3|48000.8|47980.8|60
1716435300000|2024-05-23 03:35:00|48006.3|47986.3|48025.3|48005.3|48027.8|48007.8|47995.8|47975.8|85
1716435600000|2024-05-23 03:40:00|48026.3|48006.3|48009.9|47989.9|48055.8|48035.8|48005.4|47985.4|179
1716435900000|2024-05-23 03:45:00|48010.9|47990.9|48020.9|48000.9|48020.9|48000.9|47991.9|47971.9|20
1716436200000|2024-05-23 03:50:00|48021.9|48001.9|48022|48002|48049.5|48029.5|47997.9|47977.9|125
1716436500000|2024-05-23 03:55:00|48025|48005|48034.4|48014.4|48034.4|48014.4|48001.4|47981.4|98
1716436800000|2024-05-23 04:00:00|48027.9|48007.9|48040|48020|48078.5|48058.5|48021.9|48001.9|259
1716437100000|2024-05-23 04:05:00|48039|48019|47990.4|47970.4|48039|48019|47946.9|47926.9|71
1716437400000|2024-05-23 04:10:00|47988.9|47968.9|47980.9|47960.9|47992.9|47972.9|47956.9|47936.9|28
1716437700000|2024-05-23 04:15:00|47979.4|47959.4|47977.8|47957.8|47984.9|47964.9|47955.9|47935.9|66
1716438000000|2024-05-23 04:20:00|47972.8|47952.8|47959.8|47939.8|47972.8|47952.8|47948.8|47928.8|30
1716438300000|2024-05-23 04:25:00|47960.8|47940.8|47943.8|47923.8|47963.3|47943.3|47937.8|47917.8|24
1716438600000|2024-05-23 04:30:00|47940.7|47920.7|47929.7|47909.7|47947.8|47927.8|47927.2|47907.2|47
1716438900000|2024-05-23 04:35:00|47932.2|47912.2|47934.6|47914.6|47951.7|47931.7|47925.7|47905.7|39
1716439200000|2024-05-23 04:40:00|47933.1|47913.1|47938.6|47918.6|47944.6|47924.6|47928.1|47908.1|28
1716439500000|2024-05-23 04:45:00|47939.6|47919.6|47961.1|47941.1|47968.6|47948.6|47939.6|47919.6|32
1716439800000|2024-05-23 04:50:00|47962.1|47942.1|47933.6|47913.6|47972.6|47952.6|47928.6|47908.6|42
1716440100000|2024-05-23 04:55:00|47935.1|47915.1|47935.6|47915.6|47948.1|47928.1|47930.1|47910.1|32
1716440400000|2024-05-23 05:00:00|47931.6|47911.6|47908.1|47888.1|47931.6|47911.6|47853.6|47833.6|99
1716440700000|2024-05-23 05:05:00|47905.6|47885.6|47857.6|47837.6|47909.1|47889.1|47833.5|47813.5|70
1716441000000|2024-05-23 05:10:00|47857.5|47837.5|47844.5|47824.5|47887|47867|47833.5|47813.5|89
1716441300000|2024-05-23 05:15:00|47843.5|47823.5|47852|47832|47864.5|47844.5|47838.5|47818.5|54
1716441600000|2024-05-23 05:20:00|47854.5|47834.5|47865|47845|47886|47866|47849.5|47829.5|44
1716441900000|2024-05-23 05:25:00|47869|47849|47869.5|47849.5|47882.5|47862.5|47868|47848|39
1716442200000|2024-05-23 05:30:00|47868|47848|47785|47765|47868|47848|47742.9|47722.9|448
1716442500000|2024-05-23 05:35:00|47786.9|47766.9|47672.9|47652.9|47808.5|47788.5|47651.9|47631.9|290
1716442800000|2024-05-23 05:40:00|47671.4|47651.4|47604.4|47584.4|47671.4|47651.4|47600.9|47580.9|348
1716443100000|2024-05-23 05:45:00|47608.4|47588.4|47564.3|47544.3|47673.4|47653.4|47564.3|47544.3|269
1716443400000|2024-05-23 05:50:00|47561.8|47541.8|47426.8|47406.8|47577.9|47557.9|47405.3|47385.3|905
1716443700000|2024-05-23 05:55:00|47429.3|47409.3|47503.2|47483.2|47505.7|47485.7|47399.7|47379.7|521
1716444000000|2024-05-23 06:00:00|47504.7|47484.7|47574.2|47554.2|47578.3|47558.3|47439.2|47419.2|489
1716444300000|2024-05-23 06:05:00|47577.7|47557.7|47675.3|47655.3|47691.8|47671.8|47577.7|47557.7|451
1716444600000|2024-05-23 06:10:00|47674.3|47654.3|47660.3|47640.3|47707.3|47687.3|47648.8|47628.8|311
1716444900000|2024-05-23 06:15:00|47655.3|47635.3|47760.9|47740.9|47764.9|47744.9|47631.8|47611.8|215
1716445200000|2024-05-23 06:20:00|47756.9|47736.9|47821.3|47801.3|47821.3|47801.3|47739.4|47719.4|340
1716445500000|2024-05-23 06:25:00|47819.8|47799.8|47959.3|47939.3|47962.3|47942.3|47804.3|47784.3|368
1716445800000|2024-05-23 06:30:00|47949.8|47929.8|47957.4|47937.4|47985.9|47965.9|47919.8|47899.8|529
1716446100000|2024-05-23 06:35:00|47958.4|47938.4|47882.3|47862.3|47969.4|47949.4|47868.3|47848.3|260
1716446400000|2024-05-23 06:40:00|47883.3|47863.3|47958.8|47938.8|47992.3|47972.3|47871.8|47851.8|303
1716446700000|2024-05-23 06:45:00|47957.3|47937.3|47941.8|47921.8|47982.3|47962.3|47924.3|47904.3|224
1716447000000|2024-05-23 06:50:00|47942.8|47922.8|47926.3|47906.3|47948.3|47928.3|47867.3|47847.3|210
1716447300000|2024-05-23 06:55:00|47927.8|47907.8|47896.3|47876.3|47939.8|47919.8|47873.8|47853.8|153
1716447600000|2024-05-23 07:00:00|47898.8|47878.8|47874.7|47854.7|47915.2|47895.2|47853.3|47833.3|364
1716447900000|2024-05-23 07:05:00|47876.2|47856.2|47685.2|47665.2|47877.7|47857.7|47557.7|47537.7|760
1716448200000|2024-05-23 07:10:00|47683.7|47663.7|47728.2|47708.2|47819.8|47799.8|47649.7|47629.7|423
1716448500000|2024-05-23 07:15:00|47723.2|47703.2|47751.2|47731.2|47802.2|47782.2|47693.2|47673.2|283
1716448800000|2024-05-23 07:20:00|47749.7|47729.7|47750.2|47730.2|47767.7|47747.7|47678.2|47658.2|245
1716449100000|2024-05-23 07:25:00|47757.2|47737.2|47748.7|47728.7|47810.2|47790.2|47734.2|47714.2|162
1716449400000|2024-05-23 07:30:00|47749.7|47729.7|47675.7|47655.7|47803.7|47783.7|47647.2|47627.2|234
1716449700000|2024-05-23 07:35:00|47674.7|47654.7|47656.7|47636.7|47674.7|47654.7|47565.7|47545.7|289
1716450000000|2024-05-23 07:40:00|47657.7|47637.7|47603.2|47583.2|47678.2|47658.2|47597.7|47577.7|160
1716450300000|2024-05-23 07:45:00|47608.2|47588.2|47606.1|47586.1|47625.6|47605.6|47532.1|47512.1|334
1716450600000|2024-05-23 07:50:00|47609.1|47589.1|47701.1|47681.1|47739.1|47719.1|47608.1|47588.1|217
1716450900000|2024-05-23 07:55:00|47700.1|47680.1|47632.1|47612.1|47700.1|47680.1|47610.1|47590.1|149
1716451200000|2024-05-23 08:00:00|47633.6|47613.6|47669.1|47649.1|47802.6|47782.6|47633.6|47613.6|354
1716451500000|2024-05-23 08:05:00|47664.6|47644.6|47629.1|47609.1|47671.6|47651.6|47576.6|47556.6|269
1716451800000|2024-05-23 08:10:00|47630.6|47610.6|47652.6|47632.6|47675.1|47655.1|47590.6|47570.6|244
1716452100000|2024-05-23 08:15:00|47651.1|47631.1|47651.5|47631.5|47651.5|47631.5|47585|47565|153
1716452400000|2024-05-23 08:20:00|47654|47634|47668|47648|47699|47679|47654|47634|122
1716452700000|2024-05-23 08:25:00|47672|47652|47721|47701|47722|47702|47654.5|47634.5|155
1716453000000|2024-05-23 08:30:00|47719|47699|47725|47705|47813|47793|47717|47697|314
1716453300000|2024-05-23 08:35:00|47726.5|47706.5|47729|47709|47747.5|47727.5|47698|47678|148
1716453600000|2024-05-23 08:40:00|47726.5|47706.5|47789|47769|47812|47792|47721|47701|210
1716453900000|2024-05-23 08:45:00|47794|47774|47749|47729|47801|47781|47749|47729|165
1716454200000|2024-05-23 08:50:00|47752|47732|47784|47764|47821.5|47801.5|47747|47727|120
1716454500000|2024-05-23 08:55:00|47789.5|47769.5|47919.4|47899.4|47919.4|47899.4|47784.5|47764.5|203
1716454800000|2024-05-23 09:00:00|47914.4|47894.4|47863.9|47843.9|47950.4|47930.4|47848.9|47828.9|230
1716455100000|2024-05-23 09:05:00|47866.9|47846.9|47839.4|47819.4|47903.4|47883.4|47839.4|47819.4|114
1716455400000|2024-05-23 09:10:00|47841.9|47821.9|47911.9|47891.9|47930.4|47910.4|47839.4|47819.4|158
1716455700000|2024-05-23 09:15:00|47908.9|47888.9|47878.9|47858.9|47952.9|47932.9|47877.4|47857.4|191
1716456000000|2024-05-23 09:20:00|47879.9|47859.9|47845.4|47825.4|47884.9|47864.9|47840.4|47820.4|85
1716456300000|2024-05-23 09:25:00|47843.9|47823.9|47789.8|47769.8|47843.9|47823.9|47779.8|47759.8|125
1716456600000|2024-05-23 09:30:00|47788.8|47768.8|47868.3|47848.3|47871.3|47851.3|47788.8|47768.8|101
1716456900000|2024-05-23 09:35:00|47869.8|47849.8|47969.8|47949.8|47975.8|47955.8|47869.8|47849.8|130
1716457200000|2024-05-23 09:40:00|47966.8|47946.8|47983.8|47963.8|48003.8|47983.8|47960.8|47940.8|189
1716457500000|2024-05-23 09:45:00|47985.3|47965.3|47944.3|47924.3|48018.3|47998.3|47942.8|47922.8|203
1716457800000|2024-05-23 09:50:00|47943.3|47923.3|48033.8|48013.8|48052.8|48032.8|47943.3|47923.3|160
1716458100000|2024-05-23 09:55:00|48032.3|48012.3|48092.7|48072.7|48100.7|48080.7|48022.3|48002.3|299
1716458400000|2024-05-23 10:00:00|48095.2|48075.2|48028.2|48008.2|48097.7|48077.7|48022.7|48002.7|220
1716458700000|2024-05-23 10:05:00|48029.7|48009.7|48087.7|48067.7|48106.2|48086.2|48023.2|48003.2|253
1716459000000|2024-05-23 10:10:00|48086.2|48066.2|48051.7|48031.7|48092.7|48072.7|48043.2|48023.2|111
1716459300000|2024-05-23 10:15:00|48053.2|48033.2|47955.2|47935.2|48054.7|48034.7|47950.2|47930.2|116
1716459600000|2024-05-23 10:20:00|47953.7|47933.7|48003.7|47983.7|48008.7|47988.7|47925.7|47905.7|134
1716459900000|2024-05-23 10:25:00|48006.7|47986.7|48015.1|47995.1|48062.7|48042.7|47990.7|47970.7|138
1716460200000|2024-05-23 10:30:00|48013.6|47993.6|47993.6|47973.6|48029.1|48009.1|47975.1|47955.1|95
1716460500000|2024-05-23 10:35:00|47994.6|47974.6|48002.6|47982.6|48040.6|48020.6|47979.6|47959.6|113
1716460800000|2024-05-23 10:40:00|48001.1|47981.1|48034.6|48014.6|48048.6|48028.6|47967.6|47947.6|172
1716461100000|2024-05-23 10:45:00|48038.6|48018.6|48087.6|48067.6|48087.6|48067.6|48016.6|47996.6|137
1716461400000|2024-05-23 10:50:00|48083.6|48063.6|48062.1|48042.1|48092.6|48072.6|48057.1|48037.1|127
1716461700000|2024-05-23 10:55:00|48060.6|48040.6|48100.6|48080.6|48103.6|48083.6|48023.1|48003.1|143
1716462000000|2024-05-23 11:00:00|48104.6|48084.6|48088.6|48068.6|48174.6|48154.6|48057.1|48037.1|486
1716462300000|2024-05-23 11:05:00|48087.1|48067.1|48139.1|48119.1|48145.6|48125.6|48086.1|48066.1|178
1716462600000|2024-05-23 11:10:00|48136.6|48116.6|48027.6|48007.6|48146.1|48126.1|48014.1|47994.1|194
1716462900000|2024-05-23 11:15:00|48029.1|48009.1|48057.6|48037.6|48088.6|48068.6|48018.6|47998.6|170
1716463200000|2024-05-23 11:20:00|48058.6|48038.6|48048.1|48028.1|48061.6|48041.6|48015.6|47995.6|79
1716463500000|2024-05-23 11:25:00|48049.6|48029.6|48115.6|48095.6|48123.6|48103.6|48049.6|48029.6|130
1716463800000|2024-05-23 11:30:00|48114.1|48094.1|48201.6|48181.6|48209.6|48189.6|48093.6|48073.6|253
1716464100000|2024-05-23 11:35:00|48208.6|48188.6|48359.4|48339.4|48394.4|48374.4|48208.6|48188.6|827
1716464400000|2024-05-23 11:40:00|48360.9|48340.9|48281.4|48261.4|48371.4|48351.4|48239.4|48219.4|281
1716464700000|2024-05-23 11:45:00|48279.9|48259.9|48216.9|48196.9|48279.9|48259.9|48185|48165|213
1716465000000|2024-05-23 11:50:00|48214.4|48194.4|48215.4|48195.4|48238.9|48218.9|48183.9|48163.9|156
1716465300000|2024-05-23 11:55:00|48216.9|48196.9|48169.9|48149.9|48236.4|48216.4|48169.9|48149.9|184
1716465600000|2024-05-23 12:00:00|48167.4|48147.4|48115.9|48095.9|48186.4|48166.4|48111.9|48091.9|421
1716465900000|2024-05-23 12:05:00|48118.9|48098.9|48146.3|48126.3|48161.4|48141.4|48081.9|48061.9|282
1716466200000|2024-05-23 12:10:00|48145.3|48125.3|48251.3|48231.3|48258.8|48238.8|48102.3|48082.3|549
1716466500000|2024-05-23 12:15:00|48243.8|48223.8|48190.8|48170.8|48289.8|48269.8|48179.8|48159.8|371
1716466800000|2024-05-23 12:20:00|48188.3|48168.3|48183.8|48163.8|48270.3|48250.3|48174.4|48154.4|411
1716467100000|2024-05-23 12:25:00|48187.8|48167.8|48283.3|48263.3|48312.3|48292.3|48149.4|48129.4|364
1716467400000|2024-05-23 12:30:00|48282.3|48262.3|48286.2|48266.2|48299.7|48279.7|48187.8|48167.8|363
1716467700000|2024-05-23 12:35:00|48290.2|48270.2|48265.2|48245.2|48336.7|48316.7|48235.7|48215.7|302
1716468000000|2024-05-23 12:40:00|48268.2|48248.2|48323.7|48303.7|48340.2|48320.2|48268.2|48248.2|312
1716468300000|2024-05-23 12:45:00|48322.7|48302.7|48226.2|48206.2|48322.7|48302.7|48226.2|48206.2|368
1716468600000|2024-05-23 12:50:00|48224.7|48204.7|48194.2|48174.2|48258.2|48238.2|48194.2|48174.2|277
1716468900000|2024-05-23 12:55:00|48191.2|48171.2|48262.7|48242.7|48302.2|48282.2|48178.7|48158.7|387
1716469200000|2024-05-23 13:00:00|48266.7|48246.7|48371.3|48351.3|48374.2|48354.2|48193.2|48173.2|809
1716469500000|2024-05-23 13:05:00|48368.3|48348.3|48431.8|48411.8|48447.3|48427.3|48335.8|48315.8|894
1716469800000|2024-05-23 13:10:00|48430.3|48410.3|48461.9|48441.9|48538.3|48518.3|48418.8|48398.8|1059
1716470100000|2024-05-23 13:15:00|48464.4|48444.4|48361.5|48341.5|48465.4|48445.4|48350.4|48330.4|560
1716470400000|2024-05-23 13:20:00|48359|48339|48513.3|48493.3|48518.3|48498.3|48355|48335|426
1716470700000|2024-05-23 13:25:00|48514.3|48494.3|48377.4|48357.4|48520.3|48500.3|48366.4|48346.4|489
1716471000000|2024-05-23 13:30:00|48375.9|48355.9|48432.2|48412.2|48434.2|48414.2|48340.9|48320.9|719
1716471300000|2024-05-23 13:35:00|48429.7|48409.7|48356.2|48336.2|48432.7|48412.7|48354.8|48334.8|553
1716471600000|2024-05-23 13:40:00|48357.7|48337.7|48392.2|48372.2|48410.7|48390.7|48311.2|48291.2|421
1716471900000|2024-05-23 13:45:00|48385.7|48365.7|48392.6|48372.6|48414.5|48394.5|48265.7|48245.7|1102
1716472200000|2024-05-23 13:50:00|48388.6|48368.6|48300.1|48280.1|48396.6|48376.6|48219.6|48199.6|1009
1716472500000|2024-05-23 13:55:00|48301.1|48281.1|48420.4|48400.4|48457.9|48437.9|48301.1|48281.1|855
1716472800000|2024-05-23 14:00:00|48412.9|48392.9|48233.5|48213.5|48448.9|48428.9|48197|48177|869
1716473100000|2024-05-23 14:05:00|48235|48215|48221.2|48201.2|48279|48259|48168.1|48148.1|661
1716473400000|2024-05-23 14:10:00|48219.7|48199.7|48126.3|48106.3|48219.7|48199.7|48109.9|48089.9|742
1716473700000|2024-05-23 14:15:00|48130.3|48110.3|48020.3|48000.3|48148.8|48128.8|47995.3|47975.3|712
1716474000000|2024-05-23 14:20:00|48023.8|48003.8|48164.7|48144.7|48195.7|48175.7|48023.8|48003.8|607
1716474300000|2024-05-23 14:25:00|48163.7|48143.7|48066.8|48046.8|48186.7|48166.7|48060.8|48040.8|505
1716474600000|2024-05-23 14:30:00|48065.8|48045.8|47937.4|47917.4|48107.3|48087.3|47928|47908|993
1716474900000|2024-05-23 14:35:00|47938.4|47918.4|47986.4|47966.4|48035.2|48015.2|47938.4|47918.4|567
1716475200000|2024-05-23 14:40:00|47984.9|47964.9|47965.9|47945.9|48028.8|48008.8|47950.4|47930.4|465
1716475500000|2024-05-23 14:45:00|47967.4|47947.4|48039.3|48019.3|48098.2|48078.2|47967.4|47947.4|490
1716475800000|2024-05-23 14:50:00|48038.3|48018.3|48060.2|48040.2|48114.1|48094.1|48023.8|48003.8|376
1716476100000|2024-05-23 14:55:00|48061.7|48041.7|47983.8|47963.8|48084.2|48064.2|47963.8|47943.8|368
1716476400000|2024-05-23 15:00:00|47982.3|47962.3|48043.9|48023.9|48075.8|48055.8|47982.3|47962.3|549
1716476700000|2024-05-23 15:05:00|48042.4|48022.4|48043.3|48023.3|48076.3|48056.3|48009.5|47989.5|415
1716477000000|2024-05-23 15:10:00|48044.8|48024.8|47945.8|47925.8|48052.3|48032.3|47897.8|47877.8|492
1716477300000|2024-05-23 15:15:00|47947.3|47927.3|47917.3|47897.3|47993.3|47973.3|47894.9|47874.9|550
1716477600000|2024-05-23 15:20:00|47914.3|47894.3|47977.6|47957.6|48015.6|47995.6|47909.3|47889.3|471
1716477900000|2024-05-23 15:25:00|47975.1|47955.1|47996.2|47976.2|48071.1|48051.1|47947.3|47927.3|372
1716478200000|2024-05-23 15:30:00|47998.2|47978.2|48079.7|48059.7|48098.7|48078.7|47994.2|47974.2|389
1716478500000|2024-05-23 15:35:00|48078.7|48058.7|48029.3|48009.3|48095.2|48075.2|48007.4|47987.4|592
1716478800000|2024-05-23 15:40:00|48026.3|48006.3|48028.3|48008.3|48046.3|48026.3|47979.8|47959.8|268
1716479100000|2024-05-23 15:45:00|48030.8|48010.8|48082.9|48062.9|48090.3|48070.3|48020.8|48000.8|370
1716479400000|2024-05-23 15:50:00|48084.4|48064.4|48061.8|48041.8|48095.3|48075.3|48055.3|48035.3|293
1716479700000|2024-05-23 15:55:00|48060.3|48040.3|47933.4|47913.4|48060.3|48040.3|47933.4|47913.4|313
1716480000000|2024-05-23 16:00:00|47934.9|47914.9|47970.9|47950.9|48001.3|47981.3|47912.4|47892.4|396
1716480300000|2024-05-23 16:05:00|47962.9|47942.9|47858.9|47838.9|47972.3|47952.3|47852.5|47832.5|430
1716480600000|2024-05-23 16:10:00|47856|47836|47863.9|47843.9|47879.5|47859.5|47842.5|47822.5|595
1716480900000|2024-05-23 16:15:00|47862.4|47842.4|47844.9|47824.9|47862.4|47842.4|47814.4|47794.4|237
1716481200000|2024-05-23 16:20:00|47845.9|47825.9|47839.9|47819.9|47875.4|47855.4|47823.4|47803.4|328
1716481500000|2024-05-23 16:25:00|47843.9|47823.9|47930.3|47910.3|47970.6|47950.6|47843.9|47823.9|580
1716481800000|2024-05-23 16:30:00|47929.3|47909.3|47915.9|47895.9|47957.3|47937.3|47913.4|47893.4|355
1716482100000|2024-05-23 16:35:00|47917.4|47897.4|47903.4|47883.4|47951.3|47931.3|47890.4|47870.4|326
1716482400000|2024-05-23 16:40:00|47902.4|47882.4|47845.4|47825.4|47913.4|47893.4|47845.4|47825.4|328
1716482700000|2024-05-23 16:45:00|47846.9|47826.9|47887.3|47867.3|47891.8|47871.8|47841.9|47821.9|326
1716483000000|2024-05-23 16:50:00|47885.8|47865.8|47854.8|47834.8|47917.3|47897.3|47852.3|47832.3|358
1716483300000|2024-05-23 16:55:00|47853.4|47833.4|47879.7|47859.7|47888.6|47868.6|47811.8|47791.8|1052
1716483600000|2024-05-23 17:00:00|47882.2|47862.2|47915.6|47895.6|47917.1|47897.1|47866.2|47846.2|250
1716483900000|2024-05-23 17:05:00|47913.6|47893.6|47860.7|47840.7|47926.6|47906.6|47844.7|47824.7|153
1716484200000|2024-05-23 17:10:00|47859.7|47839.7|47905.1|47885.1|47907.6|47887.6|47843.2|47823.2|157
1716484500000|2024-05-23 17:15:00|47907.6|47887.6|47802.2|47782.2|47914.1|47894.1|47798.7|47778.7|216
1716484800000|2024-05-23 17:20:00|47803.7|47783.7|47819.6|47799.6|47834.6|47814.6|47741.1|47721.1|418
1716485100000|2024-05-23 17:25:00|47821.1|47801.1|47844.9|47824.9|47846.4|47826.4|47791.9|47771.9|210
1716485400000|2024-05-23 17:30:00|47845.9|47825.9|47853.5|47833.5|47871.4|47851.4|47828.5|47808.5|190
1716485700000|2024-05-23 17:35:00|47847|47827|47742.7|47722.7|47847|47827|47727.7|47707.7|197
1716486000000|2024-05-23 17:40:00|47740.2|47720.2|47745.7|47725.7|47767.2|47747.2|47728.7|47708.7|181
1716486300000|2024-05-23 17:45:00|47744.2|47724.2|47790.2|47770.2|47792.7|47772.7|47734.7|47714.7|172
1716486600000|2024-05-23 17:50:00|47791.6|47771.6|47745.2|47725.2|47791.6|47771.6|47727.7|47707.7|192
1716486900000|2024-05-23 17:55:00|47742.7|47722.7|47754.7|47734.7|47805.1|47785.1|47732.7|47712.7|245
1716487200000|2024-05-23 18:00:00|47757.2|47737.2|47737.6|47717.6|47773.2|47753.2|47736.1|47716.1|105
1716487500000|2024-05-23 18:05:00|47738.6|47718.6|47733|47713|47749.1|47729.1|47712|47692|99
1716487800000|2024-05-23 18:10:00|47735.5|47715.5|47694|47674|47745.5|47725.5|47689.6|47669.6|140
1716488100000|2024-05-23 18:15:00|47692.5|47672.5|47686.5|47666.5|47754|47734|47686.5|47666.5|159
1716488400000|2024-05-23 18:20:00|47688|47668|47615.5|47595.5|47688|47668|47615.5|47595.5|283
1716488700000|2024-05-23 18:25:00|47613|47593|47695.4|47675.4|47730.3|47710.3|47611.5|47591.5|246
1716489000000|2024-05-23 18:30:00|47692.4|47672.4|47597.2|47577.2|47692.4|47672.4|47597.2|47577.2|160
1716489300000|2024-05-23 18:35:00|47598.7|47578.7|47657.1|47637.1|47662.6|47642.6|47586.3|47566.3|180
1716489600000|2024-05-23 18:40:00|47655.1|47635.1|47681.6|47661.6|47690.1|47670.1|47647.1|47627.1|104
1716489900000|2024-05-23 18:45:00|47685.1|47665.1|47684.5|47664.5|47716.5|47696.5|47683.6|47663.6|117
1716490200000|2024-05-23 18:50:00|47686|47666|47681.4|47661.4|47695.1|47675.1|47678|47658|131
1716490500000|2024-05-23 18:55:00|47682.5|47662.5|47653|47633|47692.5|47672.5|47649.5|47629.5|88
1716490800000|2024-05-23 19:00:00|47649.5|47629.5|47625.5|47605.5|47660|47640|47623|47603|86
1716491100000|2024-05-23 19:05:00|47628|47608|47658.5|47638.5|47661.5|47641.5|47611.5|47591.5|101
1716491400000|2024-05-23 19:10:00|47660|47640|47629|47609|47661.5|47641.5|47623.5|47603.5|78
1716491700000|2024-05-23 19:15:00|47631.5|47611.5|47681.5|47661.5|47681.5|47661.5|47631.5|47611.5|65
1716492000000|2024-05-23 19:20:00|47683|47663|47665.9|47645.9|47689|47669|47663.4|47643.4|54
1716492300000|2024-05-23 19:25:00|47664.5|47644.5|47651.5|47631.5|47664.5|47644.5|47642|47622|56
1716492600000|2024-05-23 19:30:00|47653|47633|47686.9|47666.9|47688.4|47668.4|47653|47633|88
1716492900000|2024-05-23 19:35:00|47688.4|47668.4|47681.5|47661.5|47700.9|47680.9|47677.9|47657.9|41
1716493200000|2024-05-23 19:40:00|47682.9|47662.9|47696.5|47676.5|47700|47680|47681.5|47661.5|34
1716493500000|2024-05-23 19:45:00|47695.4|47675.4|47665.5|47645.5|47695.4|47675.4|47664|47644|84
1716493800000|2024-05-23 19:50:00|47664.5|47644.5|47679|47659|47695|47675|47659.6|47639.6|159
1716494100000|2024-05-23 19:55:00|47675.5|47655.5|47623.6|47603.6|47682.6|47662.6|47623.6|47603.6|182
1716494400000|2024-05-23 20:00:00|47624.7|47604.7|47626.6|47606.6|47640.5|47620.5|47623.1|47603.1|164
1716494700000|2024-05-23 20:05:00|47625.1|47605.1|47614.1|47594.1|47625.1|47605.1|47600.7|47580.7|116
1716495000000|2024-05-23 20:10:00|47613.6|47593.6|47636.9|47616.9|47636.9|47616.9|47607.1|47587.1|85
1716495300000|2024-05-23 20:15:00|47638|47618|47671.9|47651.9|47673.4|47653.4|47638|47618|116
1716495600000|2024-05-23 20:20:00|47670.4|47650.4|47658.4|47638.4|47672.3|47652.3|47648.4|47628.4|91
1716495900000|2024-05-23 20:25:00|47659.9|47639.9|47656|47636|47664.4|47644.4|47638.9|47618.9|76
1716496200000|2024-05-23 20:30:00|47657|47637|47654|47634|47657|47637|47642.2|47622.2|46
1716496500000|2024-05-23 20:35:00|47653|47633|47647.1|47627.1|47653|47633|47639.7|47619.7|40
1716496800000|2024-05-23 20:40:00|47645.6|47625.6|47652.6|47632.6|47661.5|47641.5|47645.6|47625.6|32
1716497100000|2024-05-23 20:45:00|47655.1|47635.1|47681.1|47661.1|47686.1|47666.1|47655.1|47635.1|15
1716497400000|2024-05-23 20:50:00|47679.7|47659.7|47694.7|47674.7|47694.7|47674.7|47678.2|47658.2|24
1716497700000|2024-05-23 20:55:00|47696.1|47676.1|47706.2|47686.2|47706.2|47686.2|47675.6|47655.6|67
1716501600000|2024-05-23 22:00:00|47675.4|47655.4|47647|47627|47702.4|47682.4|47617.1|47597.1|64
1716501900000|2024-05-23 22:05:00|47645.6|47625.6|47657|47637|47659|47639|47645.6|47625.6|39
1716502200000|2024-05-23 22:10:00|47655.5|47635.5|47669.5|47649.5|47682|47662|47655.5|47635.5|59
1716502500000|2024-05-23 22:15:00|47668|47648|47688|47668|47693.5|47673.5|47668|47648|22
1716502800000|2024-05-23 22:20:00|47686.6|47666.6|47690.5|47670.5|47690.5|47670.5|47682.6|47662.6|8
1716503100000|2024-05-23 22:25:00|47692|47672|47700.5|47680.5|47702|47682|47692|47672|9
1716503400000|2024-05-23 22:30:00|47698|47678|47700.6|47680.6|47700.6|47680.6|47688|47668|52
1716503700000|2024-05-23 22:35:00|47701.6|47681.6|47696.6|47676.6|47703.1|47683.1|47696.6|47676.6|9
1716504000000|2024-05-23 22:40:00|47695.2|47675.2|47683.7|47663.7|47699.1|47679.1|47683.7|47663.7|12
1716504300000|2024-05-23 22:45:00|47682.7|47662.7|47692.6|47672.6|47692.6|47672.6|47682.7|47662.7|14
1716504600000|2024-05-23 22:50:00|47691.2|47671.2|47689.7|47669.7|47693.2|47673.2|47689.7|47669.7|9
1716504900000|2024-05-23 22:55:00|47692.2|47672.2|47709.7|47689.7|47711.2|47691.2|47689.7|47669.7|13
1716505200000|2024-05-23 23:00:00|47711.2|47691.2|47707.2|47687.2|47717.2|47697.2|47707.2|47687.2|33
1716505500000|2024-05-23 23:05:00|47698.6|47678.6|47710.1|47690.1|47710.1|47690.1|47695.1|47675.1|22
1716505800000|2024-05-23 23:10:00|47711.1|47691.1|47700.1|47680.1|47716.6|47696.6|47700.1|47680.1|24
1716506100000|2024-05-23 23:15:00|47697.6|47677.6|47685.5|47665.5|47697.6|47677.6|47677.6|47657.6|19
1716506400000|2024-05-23 23:20:00|47684.1|47664.1|47721.1|47701.1|47724.1|47704.1|47684.1|47664.1|27
1716506700000|2024-05-23 23:25:00|47716.1|47696.1|47701.6|47681.6|47716.1|47696.1|47701.6|47681.6|14
1716507000000|2024-05-23 23:30:00|47703|47683|47733|47713|47735.5|47715.5|47698|47678|32
1716507300000|2024-05-23 23:35:00|47731.5|47711.5|47743|47723|47743|47723|47731.5|47711.5|23
1716507600000|2024-05-23 23:40:00|47744|47724|47754|47734|47758|47738|47744|47724|40
1716507900000|2024-05-23 23:45:00|47752.6|47732.6|47762|47742|47775.9|47755.9|47752.6|47732.6|65
1716508200000|2024-05-23 23:50:00|47759.5|47739.5|47753|47733|47759.5|47739.5|47745.5|47725.5|46
1716508500000|2024-05-23 23:55:00|47755.5|47735.5|47717|47697|47757|47737|47712|47692|43
1716508800000|2024-05-24 00:00:00|47715.5|47695.5|47701.1|47681.1|47730|47710|47696.1|47676.1|82
1716509100000|2024-05-24 00:05:00|47699.6|47679.6|47687.2|47667.2|47703.1|47683.1|47669.7|47649.7|111
1716509400000|2024-05-24 00:10:00|47685.7|47665.7|47650.9|47630.9|47685.7|47665.7|47618.4|47598.4|123
1716509700000|2024-05-24 00:15:00|47649.4|47629.4|47635.8|47615.8|47675.9|47655.9|47634.8|47614.8|119
1716510000000|2024-05-24 00:20:00|47634.4|47614.4|47624.4|47604.4|47656.9|47636.9|47624.4|47604.4|80
1716510300000|2024-05-24 00:25:00|47625.8|47605.8|47657.8|47637.8|47657.8|47637.8|47617.8|47597.8|64
1716510600000|2024-05-24 00:30:00|47660.3|47640.3|47634.8|47614.8|47660.3|47640.3|47613.8|47593.8|62
1716510900000|2024-05-24 00:35:00|47637.3|47617.3|47645|47625|47681.4|47661.4|47622.3|47602.3|117
1716511200000|2024-05-24 00:40:00|47646|47626|47646.1|47626.1|47646.1|47626.1|47591.7|47571.7|114
1716511500000|2024-05-24 00:45:00|47651.1|47631.1|47646.6|47626.6|47669.1|47649.1|47636.1|47616.1|66
1716511800000|2024-05-24 00:50:00|47648|47628|47667.6|47647.6|47667.6|47647.6|47638.6|47618.6|71
1716512100000|2024-05-24 00:55:00|47668.6|47648.6|47650.1|47630.1|47673.6|47653.6|47643.6|47623.6|78
1716512400000|2024-05-24 01:00:00|47646.1|47626.1|47765.8|47745.8|47780.8|47760.8|47599.6|47579.6|632
1716512700000|2024-05-24 01:05:00|47766.8|47746.8|47737|47717|47777.9|47757.9|47685.8|47665.8|256
1716513000000|2024-05-24 01:10:00|47738.4|47718.4|47769.3|47749.3|47781.4|47761.4|47699.9|47679.9|212
1716513300000|2024-05-24 01:15:00|47773.3|47753.3|47876.1|47856.1|47899.6|47879.6|47766.8|47746.8|307
1716513600000|2024-05-24 01:20:00|47869.6|47849.6|47900.6|47880.6|47939.6|47919.6|47843.7|47823.7|280
1716513900000|2024-05-24 01:25:00|47897.7|47877.7|47953.9|47933.9|47979.7|47959.7|47879.6|47859.6|282
1716514200000|2024-05-24 01:30:00|47952.8|47932.8|47928.8|47908.8|47958.9|47938.9|47892.8|47872.8|176
1716514500000|2024-05-24 01:35:00|47927.8|47907.8|47972.7|47952.7|47989.7|47969.7|47923.8|47903.8|405
1716514800000|2024-05-24 01:40:00|47974.7|47954.7|47941.8|47921.8|47974.7|47954.7|47903.8|47883.8|249
1716515100000|2024-05-24 01:45:00|47945.7|47925.7|47997.8|47977.8|48010.7|47990.7|47945.7|47925.7|262
1716515400000|2024-05-24 01:50:00|48000.3|47980.3|47970.7|47950.7|48012.2|47992.2|47935.7|47915.7|230
1716515700000|2024-05-24 01:55:00|47973.2|47953.2|47904.3|47884.3|47975.7|47955.7|47886.8|47866.8|163
1716516000000|2024-05-24 02:00:00|47906.8|47886.8|47877.8|47857.8|47918.8|47898.8|47829.3|47809.3|214
1716516300000|2024-05-24 02:05:00|47882.8|47862.8|47982.2|47962.2|47982.2|47962.2|47882.8|47862.8|211
1716516600000|2024-05-24 02:10:00|47979.2|47959.2|47948.8|47928.8|47979.2|47959.2|47899.8|47879.8|104
1716516900000|2024-05-24 02:15:00|47947.8|47927.8|47893.6|47873.6|47947.8|47927.8|47888.6|47868.6|50
1716517200000|2024-05-24 02:20:00|47892.2|47872.2|47906.7|47886.7|47906.7|47886.7|47874.7|47854.7|43
1716517500000|2024-05-24 02:25:00|47905.7|47885.7|47886.7|47866.7|47905.7|47885.7|47882.8|47862.8|65
1716517800000|2024-05-24 02:30:00|47889.2|47869.2|47820.2|47800.2|47916.3|47896.3|47804.8|47784.8|273
1716518100000|2024-05-24 02:35:00|47817.3|47797.3|47874.2|47854.2|47902.7|47882.7|47810.2|47790.2|126
1716518400000|2024-05-24 02:40:00|47872.7|47852.7|47915.2|47895.2|47915.2|47895.2|47858.8|47838.8|98
1716518700000|2024-05-24 02:45:00|47916.7|47896.7|47941.3|47921.3|47957.7|47937.7|47853.8|47833.8|228
1716519000000|2024-05-24 02:50:00|47942.7|47922.7|48061.5|48041.5|48085.9|48065.9|47938.8|47918.8|325
1716519300000|2024-05-24 02:55:00|48058.6|48038.6|48055.7|48035.7|48069.2|48049.2|48031.5|48011.5|132
1716519600000|2024-05-24 03:00:00|48054.2|48034.2|48045.6|48025.6|48105.1|48085.1|48008.7|47988.7|192
1716519900000|2024-05-24 03:05:00|48046.7|48026.7|47972.5|47952.5|48064.6|48044.6|47964.2|47944.2|146
1716520200000|2024-05-24 03:10:00|47968.6|47948.6|47941.7|47921.7|47983.6|47963.6|47939.2|47919.2|121
1716520500000|2024-05-24 03:15:00|47944.2|47924.2|47978.6|47958.6|47983.6|47963.6|47900.2|47880.2|164
1716520800000|2024-05-24 03:20:00|47979.6|47959.6|48001.7|47981.7|48012.7|47992.7|47962.1|47942.1|117
1716521100000|2024-05-24 03:25:00|48000.2|47980.2|47991.6|47971.6|48030.2|48010.2|47983.7|47963.7|98
1716521400000|2024-05-24 03:30:00|47988.7|47968.7|47968.7|47948.7|48000.2|47980.2|47968.7|47948.7|44
1716521700000|2024-05-24 03:35:00|47967.7|47947.7|47963.7|47943.7|47970.2|47950.2|47953.7|47933.7|32
1716522000000|2024-05-24 03:40:00|47961.6|47941.6|47925.6|47905.6|47963.7|47943.7|47910.2|47890.2|68
1716522300000|2024-05-24 03:45:00|47926.6|47906.6|47923.1|47903.1|47928.1|47908.1|47909.6|47889.6|40
1716522600000|2024-05-24 03:50:00|47921.6|47901.6|47923.1|47903.1|47925.6|47905.6|47916.6|47896.6|22
1716522900000|2024-05-24 03:55:00|47920.6|47900.6|47922|47902|47929.1|47909.1|47911.6|47891.6|36
1716523200000|2024-05-24 04:00:00|47920.6|47900.6|47926.6|47906.6|47926.6|47906.6|47894.5|47874.5|51
1716523500000|2024-05-24 04:05:00|47930.6|47910.6|47949.5|47929.5|47951|47931|47926.6|47906.6|16
1716523800000|2024-05-24 04:10:00|47948.1|47928.1|47972.5|47952.5|47977.5|47957.5|47946.6|47926.6|36
1716524100000|2024-05-24 04:15:00|47973.9|47953.9|47968.5|47948.5|47976|47956|47962|47942|14
1716524400000|2024-05-24 04:20:00|47969.5|47949.5|47978.5|47958.5|47988.5|47968.5|47966|47946|39
1716524700000|2024-05-24 04:25:00|47975.5|47955.5|47985.5|47965.5|48000.5|47980.5|47975.5|47955.5|20
1716525000000|2024-05-24 04:30:00|47987|47967|47993.5|47973.5|47997|47977|47982|47962|24
1716525300000|2024-05-24 04:35:00|47992|47972|48015.5|47995.5|48027|48007|47988.5|47968.5|31
1716525600000|2024-05-24 04:40:00|48012|47992|48015.5|47995.5|48015.5|47995.5|48000.5|47980.5|22
1716525900000|2024-05-24 04:45:00|48014.5|47994.5|48051|48031|48062.4|48042.4|48010.5|47990.5|68
1716526200000|2024-05-24 04:50:00|48047|48027|48101.4|48081.4|48101.4|48081.4|48047|48027|63
1716526500000|2024-05-24 04:55:00|48102.8|48082.8|48052.4|48032.4|48103.9|48083.9|48042|48022|89
1716526800000|2024-05-24 05:00:00|48047.4|48027.4|48062|48042|48063.4|48043.4|48001.5|47981.5|92
1716527100000|2024-05-24 05:05:00|48063|48043|48063.6|48043.6|48078|48058|48050.5|48030.5|57
1716527400000|2024-05-24 05:10:00|48065.1|48045.1|48055.1|48035.1|48071.1|48051.1|48055.1|48035.1|24
1716527700000|2024-05-24 05:15:00|48060.1|48040.1|48051.1|48031.1|48067.6|48047.6|48041.1|48021.1|30
1716528000000|2024-05-24 05:20:00|48050.1|48030.1|48043.6|48023.6|48057.5|48037.5|48037.7|48017.7|96
1716528300000|2024-05-24 05:25:00|48042.1|48022.1|48025|48005|48053.6|48033.6|48006.5|47986.5|93
1716528600000|2024-05-24 05:30:00|48023.6|48003.6|48048.1|48028.1|48097.5|48077.5|48003.6|47983.6|281
1716528900000|2024-05-24 05:35:00|48046.1|48026.1|48015.5|47995.5|48046.1|48026.1|47988.6|47968.6|119
1716529200000|2024-05-24 05:40:00|48018.4|47998.4|48004.6|47984.6|48028.6|48008.6|47970.6|47950.6|93
1716529500000|2024-05-24 05:45:00|48005.6|47985.6|48098.1|48078.1|48098.1|48078.1|48005.6|47985.6|93
1716529800000|2024-05-24 05:50:00|48096.7|48076.7|48173.3|48153.3|48197.7|48177.7|48070.6|48050.6|266
1716530100000|2024-05-24 05:55:00|48172.3|48152.3|48120.8|48100.8|48172.3|48152.3|48109.3|48089.3|162
1716530400000|2024-05-24 06:00:00|48115.8|48095.8|48047|48027|48123.7|48103.7|48019.9|47999.9|195
1716530700000|2024-05-24 06:05:00|48041|48021|48094.9|48074.9|48108.5|48088.5|48026|48006|133
1716531000000|2024-05-24 06:10:00|48092.4|48072.4|48105.8|48085.8|48115.2|48095.2|48058.5|48038.5|123
1716531300000|2024-05-24 06:15:00|48103.7|48083.7|48055.4|48035.4|48112.7|48092.7|48039.9|48019.9|145
1716531600000|2024-05-24 06:20:00|48053.9|48033.9|47909.3|47889.3|48055.4|48035.4|47900.7|47880.7|374
1716531900000|2024-05-24 06:25:00|47907.8|47887.8|47932.6|47912.6|47940.5|47920.5|47867.8|47847.8|342
1716532200000|2024-05-24 06:30:00|47934.1|47914.1|47879.3|47859.3|47953.6|47933.6|47822|47802|394
1716532500000|2024-05-24 06:35:00|47883.2|47863.2|47909.1|47889.1|47918|47898|47826.1|47806.1|278
1716532800000|2024-05-24 06:40:00|47910.5|47890.5|47880.1|47860.1|47952|47932|47867.6|47847.6|221
1716533100000|2024-05-24 06:45:00|47884.1|47864.1|47856.6|47836.6|47904.1|47884.1|47828.6|47808.6|201
1716533400000|2024-05-24 06:50:00|47854.1|47834.1|47830.7|47810.7|47870.1|47850.1|47779.7|47759.7|290
1716533700000|2024-05-24 06:55:00|47833.6|47813.6|47907.2|47887.2|47939.2|47919.2|47833.6|47813.6|207
1716534000000|2024-05-24 07:00:00|47908.6|47888.6|47856.5|47836.5|47908.6|47888.6|47856.5|47836.5|91
1716534300000|2024-05-24 07:05:00|47851.5|47831.5|47867|47847|47868.4|47848.4|47819|47799|99
1716534600000|2024-05-24 07:10:00|47868.4|47848.4|47882.8|47862.8|47917.8|47897.8|47863|47843|110
1716534900000|2024-05-24 07:15:00|47881.3|47861.3|47819.3|47799.3|47943.4|47923.4|47819.3|47799.3|166
1716535200000|2024-05-24 07:20:00|47816.8|47796.8|47792.6|47772.6|47827.6|47807.6|47770.7|47750.7|185
1716535500000|2024-05-24 07:25:00|47794.1|47774.1|47829.7|47809.7|47859.7|47839.7|47790.7|47770.7|108
1716535800000|2024-05-24 07:30:00|47826.8|47806.8|47809|47789|47840.1|47820.1|47791.8|47771.8|213
1716536100000|2024-05-24 07:35:00|47806.5|47786.5|47849.6|47829.6|47855.7|47835.7|47806.5|47786.5|139
1716536400000|2024-05-24 07:40:00|47848.6|47828.6|47808.2|47788.2|47850.1|47830.1|47772.1|47752.1|180
1716536700000|2024-05-24 07:45:00|47810.3|47790.3|47886.5|47866.5|47898|47878|47810.3|47790.3|148
1716537000000|2024-05-24 07:50:00|47885.5|47865.5|47939.9|47919.9|47939.9|47919.9|47865.1|47845.1|124
1716537300000|2024-05-24 07:55:00|47940.9|47920.9|47964.2|47944.2|47992.1|47972.1|47933|47913|218
1716537600000|2024-05-24 08:00:00|47962.7|47942.7|47828|47808|47969.6|47949.6|47789|47769|342
1716537900000|2024-05-24 08:05:00|47823|47803|47907.8|47887.8|47924.8|47904.8|47778.4|47758.4|201
1716538200000|2024-05-24 08:10:00|47904.8|47884.8|47946.9|47926.9|47976.9|47956.9|47902.8|47882.8|167
1716538500000|2024-05-24 08:15:00|47945.5|47925.5|47850|47830|47945.5|47925.5|47841.1|47821.1|90
1716538800000|2024-05-24 08:20:00|47851.1|47831.1|47814.6|47794.6|47871.1|47851.1|47811.1|47791.1|93
1716539100000|2024-05-24 08:25:00|47809.6|47789.6|47738.8|47718.8|47824|47804|47692.1|47672.1|303
1716539400000|2024-05-24 08:30:00|47737.3|47717.3|47761.5|47741.5|47789|47769|47718.8|47698.8|112
1716539700000|2024-05-24 08:35:00|47760|47740|47807.7|47787.7|47818.4|47798.4|47741.5|47721.5|154
1716540000000|2024-05-24 08:40:00|47812.7|47792.7|47857.3|47837.3|47866.3|47846.3|47812.7|47792.7|137
1716540300000|2024-05-24 08:45:00|47855.9|47835.9|47959|47939|47965.4|47945.4|47854.4|47834.4|191
1716540600000|2024-05-24 08:50:00|47957.9|47937.9|48097.7|48077.7|48132.7|48112.7|47954|47934|355
1716540900000|2024-05-24 08:55:00|48098.8|48078.8|48070.6|48050.6|48143.1|48123.1|48059.2|48039.2|281
1716541200000|2024-05-24 09:00:00|48073.5|48053.5|48085.4|48065.4|48138.3|48118.3|48031.7|48011.7|178
1716541500000|2024-05-24 09:05:00|48082.9|48062.9|48085.6|48065.6|48126.9|48106.9|48080|48060|132
1716541800000|2024-05-24 09:10:00|48088.5|48068.5|48080.8|48060.8|48093.1|48073.1|48066|48046|96
1716542100000|2024-05-24 09:15:00|48082.9|48062.9|48140.6|48120.6|48146.6|48126.6|48050.4|48030.4|133
1716542400000|2024-05-24 09:20:00|48137.7|48117.7|48043.5|48023.5|48137.7|48117.7|48032.5|48012.5|115
1716542700000|2024-05-24 09:25:00|48043.1|48023.1|48041|48021|48053.5|48033.5|48016|47996|132
1716543000000|2024-05-24 09:30:00|48039.5|48019.5|48011|47991|48069.5|48049.5|47996.6|47976.6|124
1716543300000|2024-05-24 09:35:00|48009.5|47989.5|47995|47975|48009.5|47989.5|47973.1|47953.1|89
1716543600000|2024-05-24 09:40:00|47994.9|47974.9|47988.5|47968.5|48003.1|47983.1|47979.5|47959.5|44
1716543900000|2024-05-24 09:45:00|47989.9|47969.9|47992.9|47972.9|48001.4|47981.4|47972|47952|49
1716544200000|2024-05-24 09:50:00|47993.9|47973.9|47962.2|47942.2|48008.5|47988.5|47955.8|47935.8|108
1716544500000|2024-05-24 09:55:00|47961.2|47941.2|47962|47942|47974.1|47954.1|47949.3|47929.3|74
1716544800000|2024-05-24 10:00:00|47959.5|47939.5|47998.7|47978.7|48010.1|47990.1|47955.6|47935.6|88
1716545100000|2024-05-24 10:05:00|48001.6|47981.6|48034.1|48014.1|48047.4|48027.4|48001.6|47981.6|98
1716545400000|2024-05-24 10:10:00|48035.5|48015.5|48007.6|47987.6|48035.5|48015.5|47983.6|47963.6|65
1716545700000|2024-05-24 10:15:00|48006.1|47986.1|47906.2|47886.2|48006.1|47986.1|47903.2|47883.2|125
1716546000000|2024-05-24 10:20:00|47910.1|47890.1|47943|47923|47970.3|47950.3|47900.1|47880.1|110
1716546300000|2024-05-24 10:25:00|47944.5|47924.5|47952.8|47932.8|47968.2|47948.2|47942|47922|52
1716546600000|2024-05-24 10:30:00|47951.7|47931.7|47946.7|47926.7|47964.7|47944.7|47931.3|47911.3|71
1716546900000|2024-05-24 10:35:00|47947.8|47927.8|47996.1|47976.1|48001.1|47981.1|47947.8|47927.8|92
1716547200000|2024-05-24 10:40:00|47995.1|47975.1|47997.2|47977.2|48067.6|48047.6|47991.1|47971.1|82
1716547500000|2024-05-24 10:45:00|47998.6|47978.6|47984.7|47964.7|48010.1|47990.1|47978|47958|77
1716547800000|2024-05-24 10:50:00|47986.1|47966.1|47996.8|47976.8|48012.6|47992.6|47974.7|47954.7|78
1716548100000|2024-05-24 10:55:00|48000.3|47980.3|47960.1|47940.1|48003.2|47983.2|47952.2|47932.2|82
1716548400000|2024-05-24 11:00:00|47961.5|47941.5|48030.9|48010.9|48030.9|48010.9|47961.5|47941.5|51
1716548700000|2024-05-24 11:05:00|48031.9|48011.9|48048.8|48028.8|48048.8|48028.8|48014.8|47994.8|41
1716549000000|2024-05-24 11:10:00|48047.7|48027.7|47981|47961|48047.7|48027.7|47981|47961|114
1716549300000|2024-05-24 11:15:00|47982.5|47962.5|47972.5|47952.5|47990.4|47970.4|47966.4|47946.4|125
1716549600000|2024-05-24 11:20:00|47977.9|47957.9|48001.2|47981.2|48011.2|47991.2|47977.9|47957.9|73
1716549900000|2024-05-24 11:25:00|48003.3|47983.3|47952.3|47932.3|48005.8|47985.8|47952.3|47932.3|98
1716550200000|2024-05-24 11:30:00|47953.8|47933.8|47891.5|47871.5|47967.3|47947.3|47872.1|47852.1|186
1716550500000|2024-05-24 11:35:00|47892.9|47872.9|47866.6|47846.6|47912.9|47892.9|47815|47795|228
1716550800000|2024-05-24 11:40:00|47865.2|47845.2|47894.5|47874.5|47894.5|47874.5|47850.4|47830.4|103
1716551100000|2024-05-24 11:45:00|47899.5|47879.5|47872.3|47852.3|47899.5|47879.5|47854.4|47834.4|102
1716551400000|2024-05-24 11:50:00|47876.6|47856.6|47831.6|47811.6|47887.3|47867.3|47830.6|47810.6|171
1716551700000|2024-05-24 11:55:00|47826.2|47806.2|47805.2|47785.2|47826.2|47806.2|47734.1|47714.1|256
1716552000000|2024-05-24 12:00:00|47804.1|47784.1|47761|47741|47842|47822|47747.1|47727.1|352
1716552300000|2024-05-24 12:05:00|47762.5|47742.5|47753.1|47733.1|47770|47750|47718|47698|422
1716552600000|2024-05-24 12:10:00|47741.3|47721.3|47783.5|47763.5|47783.5|47763.5|47663.6|47643.6|375
1716552900000|2024-05-24 12:15:00|47784.6|47764.6|47823.5|47803.5|47840|47820|47783.5|47763.5|183
1716553200000|2024-05-24 12:20:00|47822.5|47802.5|47746.5|47726.5|47844.6|47824.6|47735|47715|338
1716553500000|2024-05-24 12:25:00|47743.6|47723.6|47705.8|47685.8|47756.5|47736.5|47681.9|47661.9|267
1716553800000|2024-05-24 12:30:00|47706.9|47686.9|47717.1|47697.1|47744|47724|47655.7|47635.7|355
1716554100000|2024-05-24 12:35:00|47718.6|47698.6|47712.5|47692.5|47729.6|47709.6|47653.2|47633.2|217
1716554400000|2024-05-24 12:40:00|47711.5|47691.5|47677.8|47657.8|47759.8|47739.8|47664.9|47644.9|289
1716554700000|2024-05-24 12:45:00|47680.7|47660.7|47701.1|47681.1|47701.1|47681.1|47662.1|47642.1|176
1716555000000|2024-05-24 12:50:00|47704.2|47684.2|47682.7|47662.7|47733.2|47713.2|47682.7|47662.7|173
1716555300000|2024-05-24 12:55:00|47681.3|47661.3|47712.5|47692.5|47728.6|47708.6|47665.2|47645.2|205
1716555600000|2024-05-24 13:00:00|47713.6|47693.6|47811.3|47791.3|47811.3|47791.3|47713.6|47693.6|714
1716555900000|2024-05-24 13:05:00|47809.8|47789.8|47839.8|47819.8|47861.7|47841.7|47789.8|47769.8|507
1716556200000|2024-05-24 13:10:00|47838.4|47818.4|47931|47911|47937.5|47917.5|47832.7|47812.7|585
1716556500000|2024-05-24 13:15:00|47928.5|47908.5|47893.7|47873.7|47938.5|47918.5|47828.5|47808.5|435
1716556800000|2024-05-24 13:20:00|47895.1|47875.1|47828.7|47808.7|47895.1|47875.1|47823.7|47803.7|220
1716557100000|2024-05-24 13:25:00|47830.1|47810.1|47926.3|47906.3|47939.5|47919.5|47768.5|47748.5|448
1716557400000|2024-05-24 13:30:00|47924.9|47904.9|47840.6|47820.6|47969.5|47949.5|47812.1|47792.1|619
1716557700000|2024-05-24 13:35:00|47839.2|47819.2|47803.5|47783.5|47886.6|47866.6|47786.3|47766.3|435
1716558000000|2024-05-24 13:40:00|47805.6|47785.6|47861.4|47841.4|47870.8|47850.8|47755.2|47735.2|330
1716558300000|2024-05-24 13:45:00|47862.9|47842.9|47822.9|47802.9|47865.8|47845.8|47777.9|47757.9|396
1716558600000|2024-05-24 13:50:00|47824.3|47804.3|47827.9|47807.9|47883.3|47863.3|47803.9|47783.9|303
1716558900000|2024-05-24 13:55:00|47829.3|47809.3|47782.4|47762.4|47832.9|47812.9|47770.3|47750.3|241
1716559200000|2024-05-24 14:00:00|47781.4|47761.4|47815.3|47795.3|47867.2|47847.2|47778.9|47758.9|439
1716559500000|2024-05-24 14:05:00|47816.8|47796.8|47905.4|47885.4|47907.5|47887.5|47811.4|47791.4|480
1716559800000|2024-05-24 14:10:00|47906.8|47886.8|47833.9|47813.9|47945|47925|47823.5|47803.5|413
1716560100000|2024-05-24 14:15:00|47834.9|47814.9|47969.7|47949.7|47971.2|47951.2|47782|47762|444
1716560400000|2024-05-24 14:20:00|47967.2|47947.2|47901|47881|47987.6|47967.6|47884.6|47864.6|395
1716560700000|2024-05-24 14:25:00|47899.6|47879.6|47843|47823|47925.4|47905.4|47819.8|47799.8|362
1716561000000|2024-05-24 14:30:00|47844.4|47824.4|47862.2|47842.2|47917.6|47897.6|47827.2|47807.2|515
1716561300000|2024-05-24 14:35:00|47861.1|47841.1|47803.9|47783.9|47889.4|47869.4|47802.4|47782.4|268
1716561600000|2024-05-24 14:40:00|47802.4|47782.4|47772.8|47752.8|47820.7|47800.7|47764.9|47744.9|378
1716561900000|2024-05-24 14:45:00|47773.9|47753.9|47750|47730|47804.3|47784.3|47732.8|47712.8|459
1716562200000|2024-05-24 14:50:00|47752.5|47732.5|47802.9|47782.9|47815.8|47795.8|47737.1|47717.1|197
1716562500000|2024-05-24 14:55:00|47804.4|47784.4|47730.9|47710.9|47806.9|47786.9|47728.1|47708.1|273
1716562800000|2024-05-24 15:00:00|47731.3|47711.3|47755.8|47735.8|47803.3|47783.3|47709.4|47689.4|394
1716563100000|2024-05-24 15:05:00|47759.4|47739.4|47718.8|47698.8|47796.6|47776.6|47713.8|47693.8|318
1716563400000|2024-05-24 15:10:00|47717.4|47697.4|47717.9|47697.9|47726.9|47706.9|47685.7|47665.7|337
1716563700000|2024-05-24 15:15:00|47719.4|47699.4|47702.2|47682.2|47764.9|47744.9|47692.2|47672.2|266
1716564000000|2024-05-24 15:20:00|47701.2|47681.2|47658|47638|47701.2|47681.2|47647.6|47627.6|386
1716564300000|2024-05-24 15:25:00|47657|47637|47518.9|47498.9|47660.5|47640.5|47510.1|47490.1|1041
1716564600000|2024-05-24 15:30:00|47516.4|47496.4|47557.8|47537.8|47557.8|47537.8|47491.8|47471.8|509
1716564900000|2024-05-24 15:35:00|47556.3|47536.3|47508.4|47488.4|47556.3|47536.3|47479.7|47459.7|432
1716565200000|2024-05-24 15:40:00|47509.9|47489.9|47580.5|47560.5|47590.5|47570.5|47508|47488|311
1716565500000|2024-05-24 15:45:00|47577.6|47557.6|47472.2|47452.2|47577.6|47557.6|47454.1|47434.1|474
1716565800000|2024-05-24 15:50:00|47474.7|47454.7|47512.9|47492.9|47534.7|47514.7|47474.7|47454.7|293
1716566100000|2024-05-24 15:55:00|47514.3|47494.3|47549.3|47529.3|47558.3|47538.3|47511.8|47491.8|205
1716566400000|2024-05-24 16:00:00|47546.4|47526.4|47467.9|47447.9|47548.3|47528.3|47458.9|47438.9|411
1716566700000|2024-05-24 16:05:00|47465.4|47445.4|47474|47454|47516.6|47496.6|47465.4|47445.4|281
1716567000000|2024-05-24 16:10:00|47476.5|47456.5|47554.8|47534.8|47554.8|47534.8|47476.5|47456.5|247
1716567300000|2024-05-24 16:15:00|47556.3|47536.3|47583|47563|47588.8|47568.8|47539.4|47519.4|240
1716567600000|2024-05-24 16:20:00|47586.9|47566.9|47621.3|47601.3|47635.6|47615.6|47586.9|47566.9|255
1716567900000|2024-05-24 16:25:00|47619.8|47599.8|47605.1|47585.1|47643.5|47623.5|47594.8|47574.8|250
1716568200000|2024-05-24 16:30:00|47606.5|47586.5|47615.5|47595.5|47639.8|47619.8|47584.3|47564.3|344
1716568500000|2024-05-24 16:35:00|47618|47598|47583.5|47563.5|47618|47598|47576.8|47556.8|284
1716568800000|2024-05-24 16:40:00|47582.1|47562.1|47539.6|47519.6|47583.5|47563.5|47539.6|47519.6|213
1716569100000|2024-05-24 16:45:00|47541|47521|47538.1|47518.1|47580.4|47560.4|47525.6|47505.6|361
1716569400000|2024-05-24 16:50:00|47534.6|47514.6|47519.8|47499.8|47534.6|47514.6|47499.5|47479.5|419
1716569700000|2024-05-24 16:55:00|47517.3|47497.3|47532.1|47512.1|47538.2|47518.2|47491.7|47471.7|837
1716570000000|2024-05-24 17:00:00|47531|47511|47546.8|47526.8|47556.8|47536.8|47516|47496|212
1716570300000|2024-05-24 17:05:00|47545.7|47525.7|47533.9|47513.9|47560.4|47540.4|47533.9|47513.9|128
1716570600000|2024-05-24 17:10:00|47532.4|47512.4|47546.1|47526.1|47556.1|47536.1|47532.4|47512.4|64
1716570900000|2024-05-24 17:15:00|47547.6|47527.6|47549.7|47529.7|47561.9|47541.9|47541.1|47521.1|52
1716571200000|2024-05-24 17:20:00|47551.1|47531.1|47556.8|47536.8|47557.6|47537.6|47540.7|47520.7|53
1716571500000|2024-05-24 17:25:00|47558.2|47538.2|47557.2|47537.2|47600.4|47580.4|47554.7|47534.7|178
1716571800000|2024-05-24 17:30:00|47558.2|47538.2|47555.7|47535.7|47558.2|47538.2|47496.4|47476.4|192
1716572100000|2024-05-24 17:35:00|47558.2|47538.2|47532.1|47512.1|47564.7|47544.7|47531.8|47511.8|205
1716572400000|2024-05-24 17:40:00|47534.3|47514.3|47572.1|47552.1|47572.1|47552.1|47523.2|47503.2|116
1716572700000|2024-05-24 17:45:00|47574.6|47554.6|47601.8|47581.8|47609.6|47589.6|47570.7|47550.7|107
1716573000000|2024-05-24 17:50:00|47603.2|47583.2|47589.3|47569.3|47608.2|47588.2|47586.4|47566.4|75
1716573300000|2024-05-24 17:55:00|47590.7|47570.7|47564.6|47544.6|47590.7|47570.7|47564.6|47544.6|127
1716573600000|2024-05-24 18:00:00|47565.7|47545.7|47607.1|47587.1|47609.6|47589.6|47554.6|47534.6|81
1716573900000|2024-05-24 18:05:00|47608.2|47588.2|47605.3|47585.3|47608.2|47588.2|47589.2|47569.2|59
1716574200000|2024-05-24 18:10:00|47603.9|47583.9|47583.9|47563.9|47605.3|47585.3|47582.4|47562.4|45
1716574500000|2024-05-24 18:15:00|47585.3|47565.3|47597.4|47577.4|47602.4|47582.4|47583.9|47563.9|36
1716574800000|2024-05-24 18:20:00|47596|47576|47576|47556|47600.3|47580.3|47576|47556|51
1716575100000|2024-05-24 18:25:00|47577.4|47557.4|47597|47577|47601|47581|47573.5|47553.5|91
1716575400000|2024-05-24 18:30:00|47598.5|47578.5|47587.4|47567.4|47599.5|47579.5|47586|47566|27
1716575700000|2024-05-24 18:35:00|47588.8|47568.8|47599.5|47579.5|47599.5|47579.5|47587.4|47567.4|42
1716576000000|2024-05-24 18:40:00|47595.6|47575.6|47591.6|47571.6|47595.6|47575.6|47585.6|47565.6|32
1716576300000|2024-05-24 18:45:00|47592.7|47572.7|47598.7|47578.7|47603.7|47583.7|47592.7|47572.7|24
1716576600000|2024-05-24 18:50:00|47599.8|47579.8|47597.3|47577.3|47602.3|47582.3|47595.9|47575.9|27
1716576900000|2024-05-24 18:55:00|47598.4|47578.4|47597.3|47577.3|47613.7|47593.7|47595.9|47575.9|71
1716577200000|2024-05-24 19:00:00|47598.7|47578.7|47588.7|47568.7|47601.2|47581.2|47578.7|47558.7|48
1716577500000|2024-05-24 19:05:00|47587.3|47567.3|47583.7|47563.7|47588.7|47568.7|47575.9|47555.9|45
1716577800000|2024-05-24 19:10:00|47582.7|47562.7|47568.7|47548.7|47582.7|47562.7|47568.7|47548.7|72
1716578100000|2024-05-24 19:15:00|47567.7|47547.7|47573.7|47553.7|47577.7|47557.7|47567.7|47547.7|30
1716578400000|2024-05-24 19:20:00|47575.2|47555.2|47570.2|47550.2|47575.2|47555.2|47565.2|47545.2|27
1716578700000|2024-05-24 19:25:00|47571.2|47551.2|47582.7|47562.7|47582.7|47562.7|47571.2|47551.2|34
1716579000000|2024-05-24 19:30:00|47580.2|47560.2|47588.7|47568.7|47596.6|47576.6|47580.2|47560.2|69
1716579300000|2024-05-24 19:35:00|47585.2|47565.2|47598.3|47578.3|47598.3|47578.3|47581.2|47561.2|63
1716579600000|2024-05-24 19:40:00|47599.8|47579.8|47587.3|47567.3|47603.7|47583.7|47587.3|47567.3|36
1716579900000|2024-05-24 19:45:00|47588.7|47568.7|47599.8|47579.8|47609.8|47589.8|47588.7|47568.7|47
1716580200000|2024-05-24 19:50:00|47597.3|47577.3|47601.9|47581.9|47609.4|47589.4|47597.3|47577.3|47
1716580500000|2024-05-24 19:55:00|47600.5|47580.5|47609.8|47589.8|47609.8|47589.8|47598|47578|48
1716580800000|2024-05-24 20:00:00|47611.2|47591.2|47618.7|47598.7|47633.7|47613.7|47603|47583|122
1716581100000|2024-05-24 20:05:00|47621.2|47601.2|47622.3|47602.3|47623.7|47603.7|47617.3|47597.3|37
1716581400000|2024-05-24 20:10:00|47620.8|47600.8|47607.7|47587.7|47624.8|47604.8|47607.7|47587.7|112
1716581700000|2024-05-24 20:15:00|47608.7|47588.7|47601.9|47581.9|47608.7|47588.7|47601.9|47581.9|39
1716582000000|2024-05-24 20:20:00|47603|47583|47600.5|47580.5|47605.8|47585.8|47600.5|47580.5|41
1716582300000|2024-05-24 20:25:00|47599.4|47579.4|47601.5|47581.5|47605.8|47585.8|47590.8|47570.8|89
1716582600000|2024-05-24 20:30:00|47602.6|47582.6|47585.8|47565.8|47602.6|47582.6|47585.8|47565.8|59
1716582900000|2024-05-24 20:35:00|47584.7|47564.7|47597.6|47577.6|47597.6|47577.6|47581.8|47561.8|49
1716583200000|2024-05-24 20:40:00|47595.1|47575.1|47594.7|47574.7|47597.6|47577.6|47594.7|47574.7|17
1716583500000|2024-05-24 20:45:00|47586.8|47566.8|47572.2|47552.2|47586.8|47566.8|47572.2|47552.2|48
1716583800000|2024-05-24 20:50:00|47574.7|47554.7|47603.6|47583.6|47603.6|47583.6|47574.7|47554.7|27
1716584100000|2024-05-24 20:55:00|47601.5|47581.5|47597.6|47577.6|47608.6|47588.6|47597.6|47577.6|68
1716760800000|2024-05-26 22:00:00|47667.8|47647.8|47724.9|47704.9|47724.9|47704.9|47634.9|47614.9|121
1716761100000|2024-05-26 22:05:00|47726|47706|47778.8|47758.8|47778.8|47758.8|47723.5|47703.5|78
1716761400000|2024-05-26 22:10:00|47779.9|47759.9|47777.6|47757.6|47792.6|47772.6|47767.8|47747.8|69
1716761700000|2024-05-26 22:15:00|47779|47759|47771.2|47751.2|47803.7|47783.7|47757.4|47737.4|41
1716762000000|2024-05-26 22:20:00|47768.7|47748.7|47762.6|47742.6|47768.7|47748.7|47758.7|47738.7|6
1716762300000|2024-05-26 22:25:00|47761.2|47741.2|47769.9|47749.9|47769.9|47749.9|47754.9|47734.9|24
1716762600000|2024-05-26 22:30:00|47768.7|47748.7|47767.4|47747.4|47768.7|47748.7|47759.9|47739.9|21
1716762900000|2024-05-26 22:35:00|47766|47746|47792.4|47772.4|47817.6|47797.6|47764.9|47744.9|67
1716763200000|2024-05-26 22:40:00|47793.5|47773.5|47787.4|47767.4|47801.2|47781.2|47787.4|47767.4|20
1716763500000|2024-05-26 22:45:00|47783.7|47763.7|47786|47766|47791.2|47771.2|47782.6|47762.6|23
1716763800000|2024-05-26 22:50:00|47787.4|47767.4|47781.8|47761.8|47787.4|47767.4|47778.3|47758.3|24
1716764100000|2024-05-26 22:55:00|47783.1|47763.1|47790.4|47770.4|47790.4|47770.4|47780.4|47760.4|23
1716764400000|2024-05-26 23:00:00|47791.6|47771.6|47774.3|47754.3|47791.6|47771.6|47767.9|47747.9|46
1716764700000|2024-05-26 23:05:00|47775.6|47755.6|47758.1|47738.1|47778.1|47758.1|47755.6|47735.6|11
1716765000000|2024-05-26 23:10:00|47755.8|47735.8|47761.8|47741.8|47765.4|47745.4|47735.8|47715.8|35
1716765300000|2024-05-26 23:15:00|47763.1|47743.1|47764.5|47744.5|47770.6|47750.6|47762.2|47742.2|17
1716765600000|2024-05-26 23:20:00|47759.5|47739.5|47725.6|47705.6|47759.5|47739.5|47720.6|47700.6|50
1716765900000|2024-05-26 23:25:00|47724.3|47704.3|47713.5|47693.5|47724.3|47704.3|47713.5|47693.5|10
1716766200000|2024-05-26 23:30:00|47712.2|47692.2|47712.8|47692.8|47714.9|47694.9|47703.5|47683.5|47
1716766500000|2024-05-26 23:35:00|47710.3|47690.3|47695.1|47675.1|47710.3|47690.3|47693.9|47673.9|17
1716766800000|2024-05-26 23:40:00|47691.4|47671.4|47662.6|47642.6|47691.4|47671.4|47658|47638|40
1716767100000|2024-05-26 23:45:00|47665.1|47645.1|47678.9|47658.9|47678.9|47658.9|47663.7|47643.7|13
1716767400000|2024-05-26 23:50:00|47680.1|47660.1|47672.6|47652.6|47683.9|47663.9|47670.1|47650.1|12
1716767700000|2024-05-26 23:55:00|47671.2|47651.2|47664.1|47644.1|47671.2|47651.2|47660.3|47640.3|21
1716768000000|2024-05-27 00:00:00|47663|47643|47673|47653|47673|47653|47648|47628|18
1716768300000|2024-05-27 00:05:00|47674.3|47654.3|47770.5|47750.5|47776.6|47756.6|47674.3|47654.3|108
1716768600000|2024-05-27 00:10:00|47767.8|47747.8|47729.9|47709.9|47767.8|47747.8|47707.6|47687.6|55
1716768900000|2024-05-27 00:15:00|47731.2|47711.2|47752.2|47732.2|47762.4|47742.4|47727.6|47707.6|91
1716769200000|2024-05-27 00:20:00|47749.7|47729.7|47770.8|47750.8|47773.5|47753.5|47738.3|47718.3|53
1716769500000|2024-05-27 00:25:00|47769.5|47749.5|47739.5|47719.5|47769.5|47749.5|47739.5|47719.5|43
1716769800000|2024-05-27 00:30:00|47738.1|47718.1|47721.6|47701.6|47738.1|47718.1|47701.8|47681.8|57
1716770100000|2024-05-27 00:35:00|47720.4|47700.4|47681.8|47661.8|47720.4|47700.4|47681.8|47661.8|46
1716770400000|2024-05-27 00:40:00|47682.9|47662.9|47625.6|47605.6|47685.4|47665.4|47615.6|47595.6|85
1716770700000|2024-05-27 00:45:00|47626.8|47606.8|47654.3|47634.3|47659.3|47639.3|47626.8|47606.8|44
1716771000000|2024-05-27 00:50:00|47653.1|47633.1|47661.8|47641.8|47665.6|47645.6|47640.2|47620.2|50
1716771300000|2024-05-27 00:55:00|47658.1|47638.1|47701.6|47681.6|47701.6|47681.6|47658.1|47638.1|70
1716771600000|2024-05-27 01:00:00|47704.1|47684.1|47686.6|47666.6|47736.2|47716.2|47620|47600|295
1716771900000|2024-05-27 01:05:00|47690.4|47670.4|47738.5|47718.5|47753.5|47733.5|47667.9|47647.9|173
1716772200000|2024-05-27 01:10:00|47741.2|47721.2|47778.3|47758.3|47799.5|47779.5|47720.8|47700.8|124
1716772500000|2024-05-27 01:15:00|47777|47757|47734.5|47714.5|47782|47762|47723.5|47703.5|94
1716772800000|2024-05-27 01:20:00|47735.8|47715.8|47713.1|47693.1|47735.8|47715.8|47668.1|47648.1|109
1716773100000|2024-05-27 01:25:00|47714.3|47694.3|47762.3|47742.3|47771.6|47751.6|47694.1|47674.1|163
1716773400000|2024-05-27 01:30:00|47763.7|47743.7|47734.5|47714.5|47799.3|47779.3|47734.5|47714.5|116
1716773700000|2024-05-27 01:35:00|47732|47712|47768.5|47748.5|47772.4|47752.4|47725.4|47705.4|94
1716774000000|2024-05-27 01:40:00|47769.9|47749.9|47767|47747|47783.3|47763.3|47742.2|47722.2|99
1716774300000|2024-05-27 01:45:00|47765.8|47745.8|47785.4|47765.4|47819.7|47799.7|47760.8|47740.8|118
1716774600000|2024-05-27 01:50:00|47789.1|47769.1|47777.7|47757.7|47795.4|47775.4|47751.4|47731.4|45
1716774900000|2024-05-27 01:55:00|47779.1|47759.1|47777.7|47757.7|47786.6|47766.6|47771.6|47751.6|17
1716775200000|2024-05-27 02:00:00|47780.4|47760.4|47789.1|47769.1|47789.1|47769.1|47737.5|47717.5|60
1716775500000|2024-05-27 02:05:00|47790.2|47770.2|47780|47760|47796.6|47776.6|47758.9|47738.9|46
1716775800000|2024-05-27 02:10:00|47777.3|47757.3|47776.4|47756.4|47790|47770|47761.2|47741.2|22
1716776100000|2024-05-27 02:15:00|47777.7|47757.7|47811.2|47791.2|47811.2|47791.2|47772.7|47752.7|26
1716776400000|2024-05-27 02:20:00|47812.5|47792.5|47772.3|47752.3|47812.5|47792.5|47764.8|47744.8|23
1716776700000|2024-05-27 02:25:00|47773.7|47753.7|47775|47755|47778.9|47758.9|47770|47750|9
1716777000000|2024-05-27 02:30:00|47772.3|47752.3|47706.9|47686.9|47775|47755|47688.1|47668.1|102
1716777300000|2024-05-27 02:35:00|47704.4|47684.4|47681.7|47661.7|47704.4|47684.4|47666.9|47646.9|95
1716777600000|2024-05-27 02:40:00|47683.1|47663.1|47619.6|47599.6|47698.1|47678.1|47602.1|47582.1|164
1716777900000|2024-05-27 02:45:00|47622.1|47602.1|47674.6|47654.6|47674.8|47654.8|47615.8|47595.8|67
1716778200000|2024-05-27 02:50:00|47673.5|47653.5|47718.5|47698.5|47722.3|47702.3|47664.6|47644.6|60
1716778500000|2024-05-27 02:55:00|47714.6|47694.6|47747.3|47727.3|47752.1|47732.1|47713.3|47693.3|66
1716778800000|2024-05-27 03:00:00|47749.8|47729.8|47746.9|47726.9|47786.9|47766.9|47743.1|47723.1|88
1716779100000|2024-05-27 03:05:00|47748.1|47728.1|47788.6|47768.6|47799.6|47779.6|47748.1|47728.1|78
1716779400000|2024-05-27 03:10:00|47791|47771|47790|47770|47815|47795|47782.5|47762.5|99
1716779700000|2024-05-27 03:15:00|47788.6|47768.6|47780.8|47760.8|47788.6|47768.6|47749.2|47729.2|40
1716780000000|2024-05-27 03:20:00|47782.1|47762.1|47784.8|47764.8|47807.1|47787.1|47763.4|47743.4|62
1716780300000|2024-05-27 03:25:00|47788.4|47768.4|47790.7|47770.7|47809.8|47789.8|47778.4|47758.4|67
1716780600000|2024-05-27 03:30:00|47788.2|47768.2|47746.7|47726.7|47788.2|47768.2|47746.7|47726.7|42
1716780900000|2024-05-27 03:35:00|47743.2|47723.2|47738.2|47718.2|47745.7|47725.7|47724.6|47704.6|42
1716781200000|2024-05-27 03:40:00|47737.1|47717.1|47749.4|47729.4|47750.7|47730.7|47728.2|47708.2|10
1716781500000|2024-05-27 03:45:00|47751.7|47731.7|47767.7|47747.7|47776.5|47756.5|47751.7|47731.7|20
1716781800000|2024-05-27 03:50:00|47766.5|47746.5|47760|47740|47767.7|47747.7|47759|47739|6
1716782100000|2024-05-27 03:55:00|47758.8|47738.8|47772.7|47752.7|47772.7|47752.7|47753.8|47733.8|14
1716782400000|2024-05-27 04:00:00|47774|47754|47749|47729|47778.8|47758.8|47743.8|47723.8|14
1716782700000|2024-05-27 04:05:00|47747.8|47727.8|47726.5|47706.5|47747.8|47727.8|47716.5|47696.5|19
1716783000000|2024-05-27 04:10:00|47728.8|47708.8|47735.2|47715.2|47736.5|47716.5|47727.7|47707.7|25
1716783300000|2024-05-27 04:15:00|47734|47714|47713|47693|47734|47714|47713|47693|21
1716783600000|2024-05-27 04:20:00|47709.4|47689.4|47705.5|47685.5|47709.4|47689.4|47700.5|47680.5|24
1716783900000|2024-05-27 04:25:00|47704.2|47684.2|47710.5|47690.5|47711.7|47691.7|47698|47678|25
1716784200000|2024-05-27 04:30:00|47714.2|47694.2|47727.6|47707.6|47727.6|47707.6|47709.2|47689.2|17
1716784500000|2024-05-27 04:35:00|47726.5|47706.5|47717.8|47697.8|47726.5|47706.5|47714|47694|7
1716784800000|2024-05-27 04:40:00|47720.1|47700.1|47700|47680|47722.5|47702.5|47693.8|47673.8|18
1716785100000|2024-05-27 04:45:00|47698.8|47678.8|47686.1|47666.1|47701.1|47681.1|47682.5|47662.5|18
1716785400000|2024-05-27 04:50:00|47687.3|47667.3|47693.4|47673.4|47693.4|47673.4|47681.3|47661.3|10
1716785700000|2024-05-27 04:55:00|47694.8|47674.8|47707.3|47687.3|47711.1|47691.1|47694.8|47674.8|21
1716786000000|2024-05-27 05:00:00|47706.1|47686.1|47715|47695|47715|47695|47695.9|47675.9|29
1716786300000|2024-05-27 05:05:00|47713.6|47693.6|47708.4|47688.4|47716.3|47696.3|47699.8|47679.8|41
1716786600000|2024-05-27 05:10:00|47709.8|47689.8|47729.8|47709.8|47729.8|47709.8|47703.4|47683.4|18
1716786900000|2024-05-27 05:15:00|47730.9|47710.9|47742.3|47722.3|47744.8|47724.8|47730.9|47710.9|39
1716787200000|2024-05-27 05:20:00|47741.1|47721.1|47709.9|47689.9|47743.4|47723.4|47709.9|47689.9|12
1716787500000|2024-05-27 05:25:00|47708.6|47688.6|47724.8|47704.8|47724.8|47704.8|47708.6|47688.6|24
1716787800000|2024-05-27 05:30:00|47726.1|47706.1|47681.5|47661.5|47749.8|47729.8|47651.7|47631.7|167
1716788100000|2024-05-27 05:35:00|47680.2|47660.2|47646.7|47626.7|47694|47674|47575.2|47555.2|235
1716788400000|2024-05-27 05:40:00|47651.7|47631.7|47651.9|47631.9|47660.7|47640.7|47636.7|47616.7|46
1716788700000|2024-05-27 05:45:00|47650.6|47630.6|47634.6|47614.6|47650.6|47630.6|47608.2|47588.2|49
1716789000000|2024-05-27 05:50:00|47635.7|47615.7|47673.4|47653.4|47704.6|47684.6|47618.4|47598.4|78
1716789300000|2024-05-27 05:55:00|47675.9|47655.9|47671.3|47651.3|47685.5|47665.5|47648.8|47628.8|57
1716789600000|2024-05-27 06:00:00|47669.9|47649.9|47694.1|47674.1|47713|47693|47651.5|47631.5|90
1716789900000|2024-05-27 06:05:00|47693|47673|47723|47703|47730.5|47710.5|47679.1|47659.1|77
1716790200000|2024-05-27 06:10:00|47720.6|47700.6|47668|47648|47739.3|47719.3|47657.8|47637.8|118
1716790500000|2024-05-27 06:15:00|47666.6|47646.6|47661.1|47641.1|47668.6|47648.6|47644.9|47624.9|61
1716790800000|2024-05-27 06:20:00|47662.2|47642.2|47709.9|47689.9|47719.9|47699.9|47662.2|47642.2|43
1716791100000|2024-05-27 06:25:00|47708.6|47688.6|47736.1|47716.1|47736.1|47716.1|47703.6|47683.6|69
1716791400000|2024-05-27 06:30:00|47738.6|47718.6|47693.2|47673.2|47741.3|47721.3|47665.7|47645.7|87
1716791700000|2024-05-27 06:35:00|47695.7|47675.7|47693.2|47673.2|47698.2|47678.2|47669.4|47649.4|67
1716792000000|2024-05-27 06:40:00|47691.9|47671.9|47698.2|47678.2|47699.7|47679.7|47643.2|47623.2|104
1716792300000|2024-05-27 06:45:00|47697.1|47677.1|47726.4|47706.4|47735.1|47715.1|47685.5|47665.5|84
1716792600000|2024-05-27 06:50:00|47727.8|47707.8|47705.6|47685.6|47764.3|47744.3|47697.9|47677.9|92
1716792900000|2024-05-27 06:55:00|47702.9|47682.9|47616.8|47596.8|47702.9|47682.9|47609.1|47589.1|133
1716793200000|2024-05-27 07:00:00|47619.1|47599.1|47549.6|47529.6|47626.8|47606.8|47517.1|47497.1|366
1716793500000|2024-05-27 07:05:00|47548.2|47528.2|47603.4|47583.4|47618.4|47598.4|47540.9|47520.9|77
1716793800000|2024-05-27 07:10:00|47609.6|47589.6|47638.7|47618.7|47638.7|47618.7|47599.7|47579.7|73
1716794100000|2024-05-27 07:15:00|47641.2|47621.2|47639.9|47619.9|47651.4|47631.4|47604.9|47584.9|53
1716794400000|2024-05-27 07:20:00|47641.2|47621.2|47631.4|47611.4|47641.2|47621.2|47606.2|47586.2|52
1716794700000|2024-05-27 07:25:00|47630.1|47610.1|47597.6|47577.6|47630.1|47610.1|47591.1|47571.1|27
1716795000000|2024-05-27 07:30:00|47598.7|47578.7|47616.2|47596.2|47634.9|47614.9|47569.9|47549.9|93
1716795300000|2024-05-27 07:35:00|47617.4|47597.4|47624.5|47604.5|47628.4|47608.4|47602.4|47582.4|79
1716795600000|2024-05-27 07:40:00|47623.2|47603.2|47659.9|47639.9|47679.7|47659.7|47620.7|47600.7|78
1716795900000|2024-05-27 07:45:00|47661.1|47641.1|47652.4|47632.4|47661.1|47641.1|47642.4|47622.4|17
1716796200000|2024-05-27 07:50:00|47651.2|47631.2|47654.9|47634.9|47658.6|47638.6|47639.9|47619.9|28
1716796500000|2024-05-27 07:55:00|47656.2|47636.2|47643.6|47623.6|47698.6|47678.6|47643.6|47623.6|66
1716796800000|2024-05-27 08:00:00|47641.1|47621.1|47609.7|47589.7|47641.1|47621.1|47606|47586|51
1716797100000|2024-05-27 08:05:00|47611|47591|47654.9|47634.9|47656.2|47636.2|47611|47591|46
1716797400000|2024-05-27 08:10:00|47656.2|47636.2|47671|47651|47673.5|47653.5|47654.9|47634.9|22
1716797700000|2024-05-27 08:15:00|47672.2|47652.2|47668.5|47648.5|47702.4|47682.4|47668.5|47648.5|61
1716798000000|2024-05-27 08:20:00|47665.9|47645.9|47697.4|47677.4|47702.4|47682.4|47665.9|47645.9|23
1716798300000|2024-05-27 08:25:00|47694.9|47674.9|47694.9|47674.9|47724.9|47704.9|47692.4|47672.4|45
1716798600000|2024-05-27 08:30:00|47692.4|47672.4|47727.7|47707.7|47737.5|47717.5|47692.4|47672.4|53
1716798900000|2024-05-27 08:35:00|47729.1|47709.1|47704.2|47684.2|47729.1|47709.1|47697.9|47677.9|36
1716799200000|2024-05-27 08:40:00|47706.7|47686.7|47725.6|47705.6|47739.2|47719.2|47706.7|47686.7|36
1716799500000|2024-05-27 08:45:00|47722.9|47702.9|47719.2|47699.2|47734.2|47714.2|47681.7|47661.7|44
1716799800000|2024-05-27 08:50:00|47721.7|47701.7|47729.2|47709.2|47741.9|47721.9|47721.7|47701.7|35
1716800100000|2024-05-27 08:55:00|47727.9|47707.9|47732.9|47712.9|47754.4|47734.4|47726.7|47706.7|65
1716800400000|2024-05-27 09:00:00|47730.5|47710.5|47756.9|47736.9|47756.9|47736.9|47728|47708|44
1716800700000|2024-05-27 09:05:00|47758|47738|47748|47728|47759.4|47739.4|47743|47723|42
1716801000000|2024-05-27 09:10:00|47745.5|47725.5|47740.5|47720.5|47745.5|47725.5|47730.5|47710.5|23
1716801300000|2024-05-27 09:15:00|47738|47718|47733|47713|47751.9|47731.9|47729.2|47709.2|44
1716801600000|2024-05-27 09:20:00|47731.9|47711.9|47731.7|47711.7|47745.5|47725.5|47730.5|47710.5|20
1716801900000|2024-05-27 09:25:00|47736.7|47716.7|47745.4|47725.4|47749.4|47729.4|47734.2|47714.2|12
1716802200000|2024-05-27 09:30:00|47746.7|47726.7|47756.7|47736.7|47771.7|47751.7|47745.4|47725.4|35
1716802500000|2024-05-27 09:35:00|47759.2|47739.2|47759.2|47739.2|47769.4|47749.4|47741.7|47721.7|45
1716802800000|2024-05-27 09:40:00|47761.7|47741.7|47739|47719|47778|47758|47739|47719|116
1716803100000|2024-05-27 09:45:00|47737.7|47717.7|47739|47719|47752.5|47732.5|47728.7|47708.7|63
1716803400000|2024-05-27 09:50:00|47737.7|47717.7|47742.8|47722.8|47745.3|47725.3|47731.7|47711.7|38
1716803700000|2024-05-27 09:55:00|47745.3|47725.3|47780.7|47760.7|47782|47762|47745.3|47725.3|74
1716804000000|2024-05-27 10:00:00|47783.3|47763.3|47793.2|47773.2|47804.5|47784.5|47768.2|47748.2|81
1716804300000|2024-05-27 10:05:00|47791.8|47771.8|47833.2|47813.2|47834.5|47814.5|47779.5|47759.5|127
1716804600000|2024-05-27 10:10:00|47831.8|47811.8|47854.5|47834.5|47858.3|47838.3|47826.8|47806.8|150
1716804900000|2024-05-27 10:15:00|47855.8|47835.8|47844.3|47824.3|47868.2|47848.2|47843.2|47823.2|51
1716805200000|2024-05-27 10:20:00|47843|47823|47847.8|47827.8|47847.8|47827.8|47818|47798|109
1716805500000|2024-05-27 10:25:00|47846.7|47826.7|47854|47834|47859.2|47839.2|47846.7|47826.7|17
1716805800000|2024-05-27 10:30:00|47851.7|47831.7|47848|47828|47856.7|47836.7|47844.2|47824.2|21
1716806100000|2024-05-27 10:35:00|47844.3|47824.3|47820.3|47800.3|47844.3|47824.3|47799.3|47779.3|62
1716806400000|2024-05-27 10:40:00|47819.2|47799.2|47852|47832|47852|47832|47817.8|47797.8|29
1716806700000|2024-05-27 10:45:00|47850.7|47830.7|47892.8|47872.8|47914.2|47894.2|47849.3|47829.3|100
1716807000000|2024-05-27 10:50:00|47909|47889|47902.8|47882.8|47936.6|47916.6|47902.8|47882.8|170
1716807300000|2024-05-27 10:55:00|47900.3|47880.3|47922.8|47902.8|47927.8|47907.8|47900.3|47880.3|45
1716807600000|2024-05-27 11:00:00|47921.6|47901.6|47928|47908|47940.3|47920.3|47921.6|47901.6|61
1716807900000|2024-05-27 11:05:00|47929.1|47909.1|47901.6|47881.6|47934.1|47914.1|47901.5|47881.5|57
1716808200000|2024-05-27 11:10:00|47904.1|47884.1|47885.3|47865.3|47915.3|47895.3|47874|47854|115
1716808500000|2024-05-27 11:15:00|47882.8|47862.8|47895.3|47875.3|47899|47879|47876.5|47856.5|34
1716808800000|2024-05-27 11:20:00|47891.6|47871.6|47914.3|47894.3|47914.3|47894.3|47887.8|47867.8|41
1716809100000|2024-05-27 11:25:00|47913|47893|47888.1|47868.1|47915.5|47895.5|47878|47858|116
1716809400000|2024-05-27 11:30:00|47889.5|47869.5|47899.3|47879.3|47899.3|47879.3|47885.6|47865.6|27
1716809700000|2024-05-27 11:35:00|47894.3|47874.3|47918.1|47898.1|47918.1|47898.1|47894.3|47874.3|20
1716810000000|2024-05-27 11:40:00|47916.9|47896.9|47898.1|47878.1|47916.9|47896.9|47896.8|47876.8|35
1716810300000|2024-05-27 11:45:00|47896.9|47876.9|47879.4|47859.4|47896.9|47876.9|47869.4|47849.4|66
1716810600000|2024-05-27 11:50:00|47880.8|47860.8|47884.4|47864.4|47886.9|47866.9|47876.8|47856.8|13
1716810900000|2024-05-27 11:55:00|47885.8|47865.8|47912.1|47892.1|47934.9|47914.9|47884.4|47864.4|94
1716811200000|2024-05-27 12:00:00|47910.8|47890.8|47873.3|47853.3|47935.9|47915.9|47873.1|47853.1|128
1716811500000|2024-05-27 12:05:00|47868.3|47848.3|47866.9|47846.9|47869.6|47849.6|47849.4|47829.4|76
1716811800000|2024-05-27 12:10:00|47868.1|47848.1|47911.9|47891.9|47935.8|47915.8|47868.1|47848.1|129
1716812100000|2024-05-27 12:15:00|47918.4|47898.4|47968.2|47948.2|47970.7|47950.7|47918.4|47898.4|240
1716812400000|2024-05-27 12:20:00|47969.4|47949.4|48016.9|47996.9|48070.7|48050.7|47969.4|47949.4|407
1716812700000|2024-05-27 12:25:00|48019.6|47999.6|48039.6|48019.6|48039.6|48019.6|48006.9|47986.9|93
1716813000000|2024-05-27 12:30:00|48040.7|48020.7|48038.4|48018.4|48067.2|48047.2|48030.6|48010.6|95
1716813300000|2024-05-27 12:35:00|48035.7|48015.7|47998.2|47978.2|48035.7|48015.7|47995.9|47975.9|74
1716813600000|2024-05-27 12:40:00|47999.6|47979.6|47984.6|47964.6|48004.6|47984.6|47971.9|47951.9|125
1716813900000|2024-05-27 12:45:00|47980.9|47960.9|47893.1|47873.1|47980.9|47960.9|47886.9|47866.9|201
1716814200000|2024-05-27 12:50:00|47891.7|47871.7|47915.9|47895.9|47915.9|47895.9|47851.9|47831.9|246
1716814500000|2024-05-27 12:55:00|47910.9|47890.9|47906.9|47886.9|47915.9|47895.9|47876.9|47856.9|87
1716814800000|2024-05-27 13:00:00|47908.2|47888.2|47895|47875|47937.7|47917.7|47862.2|47842.2|257
1716815100000|2024-05-27 13:05:00|47897.5|47877.5|47940.2|47920.2|47961.3|47941.3|47897.5|47877.5|187
1716815400000|2024-05-27 13:10:00|47938.8|47918.8|47942.5|47922.5|48000.3|47980.3|47937.5|47917.5|141
1716815700000|2024-05-27 13:15:00|47938.8|47918.8|47968|47948|47984.1|47964.1|47930.2|47910.2|137
1716816000000|2024-05-27 13:20:00|47966.6|47946.6|48043.4|48023.4|48058.3|48038.3|47965.5|47945.5|326
1716816300000|2024-05-27 13:25:00|48042.1|48022.1|48072.3|48052.3|48072.3|48052.3|47993.6|47973.6|309
1716816600000|2024-05-27 13:30:00|48075|48055|48104.3|48084.3|48110.5|48090.5|48026.2|48006.2|421
1716816900000|2024-05-27 13:35:00|48105.7|48085.7|48167.5|48147.5|48200|48180|48092.7|48072.7|901
1716817200000|2024-05-27 13:40:00|48170.2|48150.2|48225.5|48205.5|48285.7|48265.7|48170.2|48150.2|553
1716817500000|2024-05-27 13:45:00|48222.9|48202.9|48284.3|48264.3|48341.4|48321.4|48222.9|48202.9|565
1716817800000|2024-05-27 13:50:00|48278|48258|48263.4|48243.4|48287.1|48267.1|48237.1|48217.1|319
1716818100000|2024-05-27 13:55:00|48262.2|48242.2|48255.7|48235.7|48277.4|48257.4|48226.3|48206.3|334
1716818400000|2024-05-27 14:00:00|48256.9|48236.9|48261|48241|48322.8|48302.8|48239.7|48219.7|351
1716818700000|2024-05-27 14:05:00|48258.5|48238.5|48287.8|48267.8|48294|48274|48242.4|48222.4|193
1716819000000|2024-05-27 14:10:00|48286.5|48266.5|48302.8|48282.8|48308.7|48288.7|48256.2|48236.2|191
1716819300000|2024-05-27 14:15:00|48300.3|48280.3|48274.3|48254.3|48324.1|48304.1|48274.1|48254.1|230
1716819600000|2024-05-27 14:20:00|48271.6|48251.6|48323.2|48303.2|48334.3|48314.3|48260.6|48240.6|245
1716819900000|2024-05-27 14:25:00|48318.4|48298.4|48398.4|48378.4|48406.5|48386.5|48309.6|48289.6|473
1716820200000|2024-05-27 14:30:00|48399.7|48379.7|48365.6|48345.6|48406.3|48386.3|48316.6|48296.6|381
1716820500000|2024-05-27 14:35:00|48363.2|48343.2|48366.6|48346.6|48403.8|48383.8|48358.2|48338.2|328
1716820800000|2024-05-27 14:40:00|48365.3|48345.3|48392.5|48372.5|48404.5|48384.5|48363.9|48343.9|164
1716821100000|2024-05-27 14:45:00|48391.2|48371.2|48378.2|48358.2|48393.2|48373.2|48364.5|48344.5|186
1716821400000|2024-05-27 14:50:00|48380.7|48360.7|48361|48341|48394.5|48374.5|48361|48341|135
1716821700000|2024-05-27 14:55:00|48362.1|48342.1|48345.4|48325.4|48369.9|48349.9|48342.3|48322.3|184
1716822000000|2024-05-27 15:00:00|48341.6|48321.6|48354.2|48334.2|48378.3|48358.3|48329.1|48309.1|206
1716822300000|2024-05-27 15:05:00|48352.9|48332.9|48308.2|48288.2|48370.8|48350.8|48308.2|48288.2|136
1716822600000|2024-05-27 15:10:00|48306.8|48286.8|48291.8|48271.8|48308.2|48288.2|48278.2|48258.2|198
1716822900000|2024-05-27 15:15:00|48289.2|48269.2|48255.5|48235.5|48289.2|48269.2|48224.9|48204.9|231
1716823200000|2024-05-27 15:20:00|48256.8|48236.8|48280.6|48260.6|48312.6|48292.6|48244.9|48224.9|215
1716823500000|2024-05-27 15:25:00|48283.3|48263.3|48300.6|48280.6|48308.3|48288.3|48280.6|48260.6|112
1716823800000|2024-05-27 15:30:00|48299.3|48279.3|48317.1|48297.1|48317.1|48297.1|48236.6|48216.6|130
1716824100000|2024-05-27 15:35:00|48318.4|48298.4|48361.2|48341.2|48370.2|48350.2|48315.8|48295.8|130
1716824400000|2024-05-27 15:40:00|48359.9|48339.9|48322.2|48302.2|48384.3|48364.3|48307.2|48287.2|215
1716824700000|2024-05-27 15:45:00|48320.9|48300.9|48273.1|48253.1|48325.9|48305.9|48273.1|48253.1|99
1716825000000|2024-05-27 15:50:00|48268|48248|48230|48210|48287.1|48267.1|48227.4|48207.4|139
1716825300000|2024-05-27 15:55:00|48231.3|48211.3|48215.7|48195.7|48237.5|48217.5|48203.7|48183.7|127
1716825600000|2024-05-27 16:00:00|48214.6|48194.6|48207.1|48187.1|48218.4|48198.4|48190.7|48170.7|105
1716825900000|2024-05-27 16:05:00|48203.4|48183.4|48228.5|48208.5|48255|48235|48203.4|48183.4|96
1716826200000|2024-05-27 16:10:00|48231.2|48211.2|48222.5|48202.5|48240|48220|48188.4|48168.4|70
1716826500000|2024-05-27 16:15:00|48221.2|48201.2|48220.1|48200.1|48240|48220|48218.8|48198.8|62
1716826800000|2024-05-27 16:20:00|48217.5|48197.5|48217.2|48197.2|48226.2|48206.2|48210.9|48190.9|50
1716827100000|2024-05-27 16:25:00|48218.4|48198.4|48245.7|48225.7|48248.1|48228.1|48212|48192|91
1716827400000|2024-05-27 16:30:00|48244.5|48224.5|48233.1|48213.1|48261.9|48241.9|48233.1|48213.1|69
1716827700000|2024-05-27 16:35:00|48234.4|48214.4|48254.2|48234.2|48254.2|48234.2|48224.1|48204.1|78
1716828000000|2024-05-27 16:40:00|48255.4|48235.4|48240.3|48220.3|48265.6|48245.6|48229.1|48209.1|58
1716828300000|2024-05-27 16:45:00|48241.4|48221.4|48276.7|48256.7|48287.9|48267.9|48241.4|48221.4|96
1716828600000|2024-05-27 16:50:00|48278.1|48258.1|48273.1|48253.1|48287.9|48267.9|48270.4|48250.4|58
1716828900000|2024-05-27 16:55:00|48270.6|48250.6|48238.9|48218.9|48270.6|48250.6|48221.2|48201.2|91
1716829200000|2024-05-27 17:00:00|48237.6|48217.6|48253.7|48233.7|48253.7|48233.7|48225|48205|72
1716829500000|2024-05-27 17:05:00|48253.6|48233.6|48232.3|48212.3|48257.5|48237.5|48227.6|48207.6|39
1716829800000|2024-05-27 17:10:00|48227.6|48207.6|48253.8|48233.8|48253.8|48233.8|48226.4|48206.4|17
1716830100000|2024-05-27 17:15:00|48251.3|48231.3|48238.8|48218.8|48251.3|48231.3|48235.1|48215.1|27
1716830400000|2024-05-27 17:20:00|48241.4|48221.4|48251.3|48231.3|48253.8|48233.8|48241.4|48221.4|15
1716830700000|2024-05-27 17:25:00|48253.8|48233.8|48262.5|48242.5|48269.8|48249.8|48250|48230|39
1716831000000|2024-05-27 17:30:00|48261.1|48241.1|48264.7|48244.7|48268.6|48248.6|48259.8|48239.8|11
1716831300000|2024-05-27 17:35:00|48271.1|48251.1|48282.5|48262.5|48282.5|48262.5|48271.1|48251.1|23
1716831600000|2024-05-27 17:40:00|48282.3|48262.3|48296.1|48276.1|48297.3|48277.3|48281.1|48261.1|41
1716831900000|2024-05-27 17:45:00|48297.3|48277.3|48298.5|48278.5|48306.1|48286.1|48296.1|48276.1|15
1716832200000|2024-05-27 17:50:00|48299.8|48279.8|48286|48266|48299.8|48279.8|48286|48266|17
1716832500000|2024-05-27 17:55:00|48287.2|48267.2|48293.5|48273.5|48314.5|48294.5|48286|48266|34
1716832800000|2024-05-27 18:00:00|48294.7|48274.7|48288.6|48268.6|48299.9|48279.9|48288.6|48268.6|7
1716833100000|2024-05-27 18:05:00|48287.3|48267.3|48292.3|48272.3|48299.9|48279.9|48286|48266|82
1716833400000|2024-05-27 18:10:00|48291|48271|48309.9|48289.9|48309.9|48289.9|48284.8|48264.8|28
1716833700000|2024-05-27 18:15:00|48287.3|48267.3|48292.3|48272.3|48311.1|48291.1|48287.3|48267.3|8
1716834000000|2024-05-27 18:20:00|48294.8|48274.8|48271.7|48251.7|48297.3|48277.3|48268|48248|15
1716834300000|2024-05-27 18:25:00|48270.5|48250.5|48275.2|48255.2|48280.3|48260.3|48270.5|48250.5|6
1716847200000|2024-05-27 22:00:00|48272.8|48252.8|48356.5|48336.5|48356.5|48336.5|48272.8|48252.8|75
1716847500000|2024-05-27 22:05:00|48357.8|48337.8|48302.7|48282.7|48390.6|48370.6|48296.4|48276.4|153
1716847800000|2024-05-27 22:10:00|48295.5|48275.5|48304.4|48284.4|48313.2|48293.2|48288.1|48268.1|96
1716848100000|2024-05-27 22:15:00|48305.7|48285.7|48323.5|48303.5|48332.3|48312.3|48274.3|48254.3|132
1716848400000|2024-05-27 22:20:00|48322.3|48302.3|48337.4|48317.4|48337.4|48317.4|48322.3|48302.3|43
1716848700000|2024-05-27 22:25:00|48336.3|48316.3|48272.7|48252.7|48336.3|48316.3|48272.7|48252.7|112
1716849000000|2024-05-27 22:30:00|48270.3|48250.3|48225.2|48205.2|48270.3|48250.3|48221.5|48201.5|68
1716849300000|2024-05-27 22:35:00|48224|48204|48206.1|48186.1|48235.3|48215.3|48190.2|48170.2|51
1716849600000|2024-05-27 22:40:00|48207.3|48187.3|48203.2|48183.2|48210.9|48190.9|48193.5|48173.5|9
1716849900000|2024-05-27 22:45:00|48202|48182|48203.7|48183.7|48203.7|48183.7|48183.5|48163.5|34
1716850200000|2024-05-27 22:50:00|48205|48185|48228.3|48208.3|48238.7|48218.7|48205|48185|39
1716850500000|2024-05-27 22:55:00|48231|48211|48232|48212|48249.5|48229.5|48222|48202|38
1716850800000|2024-05-27 23:00:00|48230.8|48210.8|48218.2|48198.2|48232|48212|48218.2|48198.2|20
1716851100000|2024-05-27 23:05:00|48215.8|48195.8|48224.6|48204.6|48232.9|48212.9|48212.1|48192.1|36
1716851400000|2024-05-27 23:10:00|48225.9|48205.9|48247.2|48227.2|48255.8|48235.8|48225.9|48205.9|14
1716851700000|2024-05-27 23:15:00|48244.7|48224.7|48263.5|48243.5|48268.5|48248.5|48236|48216|18
1716852000000|2024-05-27 23:20:00|48262.3|48242.3|48244.8|48224.8|48262.3|48242.3|48237.2|48217.2|12
1716852300000|2024-05-27 23:25:00|48242.2|48222.2|48248.5|48228.5|48252.2|48232.2|48242.2|48222.2|8
1716852600000|2024-05-27 23:30:00|48247.2|48227.2|48237.2|48217.2|48247.2|48227.2|48232.2|48212.2|15
1716852900000|2024-05-27 23:35:00|48238.5|48218.5|48248.5|48228.5|48248.5|48228.5|48234.8|48214.8|10
1716853200000|2024-05-27 23:40:00|48249.7|48229.7|48246|48226|48249.8|48229.8|48243.5|48223.5|10
1716853500000|2024-05-27 23:45:00|48248.5|48228.5|48239.8|48219.8|48249.8|48229.8|48237.2|48217.2|16
1716853800000|2024-05-27 23:50:00|48236|48216|48183.4|48163.4|48236|48216|48183.4|48163.4|54
1716854100000|2024-05-27 23:55:00|48185.9|48165.9|48208.2|48188.2|48218.2|48198.2|48185.9|48165.9|59
1716854400000|2024-05-28 00:00:00|48203.2|48183.2|48217.9|48197.9|48250.2|48230.2|48188.6|48168.6|256
1716854700000|2024-05-28 00:05:00|48220.4|48200.4|48215.5|48195.5|48227.9|48207.9|48198|48178|66
1716855000000|2024-05-28 00:10:00|48214.3|48194.3|48272.9|48252.9|48296.4|48276.4|48214.3|48194.3|116
1716855300000|2024-05-28 00:15:00|48271.7|48251.7|48238.8|48218.8|48275.4|48255.4|48212.6|48192.6|78
1716855600000|2024-05-28 00:20:00|48240.1|48220.1|48210.3|48190.3|48252.4|48232.4|48201.5|48181.5|58
1716855900000|2024-05-28 00:25:00|48209|48189|48137.5|48117.5|48210.3|48190.3|48137.5|48117.5|95
1716856200000|2024-05-28 00:30:00|48135|48115|48197.7|48177.7|48207.2|48187.2|48130.9|48110.9|94
1716856500000|2024-05-28 00:35:00|48199|48179|48207.6|48187.6|48222.6|48202.6|48195.3|48175.3|46
1716856800000|2024-05-28 00:40:00|48210.1|48190.1|48217.5|48197.5|48236.3|48216.3|48207.5|48187.5|26
1716857100000|2024-05-28 00:45:00|48220.1|48200.1|48165.9|48145.9|48223.7|48203.7|48165.9|48145.9|53
1716857400000|2024-05-28 00:50:00|48164.7|48144.7|48181.1|48161.1|48182.2|48162.2|48154.7|48134.7|53
1716857700000|2024-05-28 00:55:00|48182.4|48162.4|48188.2|48168.2|48188.2|48168.2|48162.2|48142.2|75
1716858000000|2024-05-28 01:00:00|48189.5|48169.5|48309|48289|48341.7|48321.7|48188.2|48168.2|448
1716858300000|2024-05-28 01:05:00|48305.2|48285.2|48358.9|48338.9|48391.4|48371.4|48295.2|48275.2|552
1716858600000|2024-05-28 01:10:00|48360.1|48340.1|48358.9|48338.9|48420.7|48400.7|48321.4|48301.4|334
1716858900000|2024-05-28 01:15:00|48360.2|48340.2|48433.2|48413.2|48433.2|48413.2|48324|48304|394
1716859200000|2024-05-28 01:20:00|48434.4|48414.4|48479.8|48459.8|48479.8|48459.8|48416.7|48396.7|346
1716859500000|2024-05-28 01:25:00|48478.5|48458.5|48503.1|48483.1|48557.1|48537.1|48472.3|48452.3|608
1716859800000|2024-05-28 01:30:00|48505.6|48485.6|48506|48486|48568.5|48548.5|48493.5|48473.5|490
1716860100000|2024-05-28 01:35:00|48507.2|48487.2|48482.6|48462.6|48513.5|48493.5|48460.6|48440.6|203
1716860400000|2024-05-28 01:40:00|48480.2|48460.2|48514.4|48494.4|48515.6|48495.6|48447.8|48427.8|189
1716860700000|2024-05-28 01:45:00|48515.6|48495.6|48561.1|48541.1|48579.9|48559.9|48515.6|48495.6|243
1716861000000|2024-05-28 01:50:00|48559.9|48539.9|48529.9|48509.9|48563.8|48543.8|48507|48487|134
1716861300000|2024-05-28 01:55:00|48528.7|48508.7|48356.1|48336.1|48529.9|48509.9|48343.6|48323.6|303
1716861600000|2024-05-28 02:00:00|48357.4|48337.4|48393.4|48373.4|48414.7|48394.7|48338.3|48318.3|175
1716861900000|2024-05-28 02:05:00|48392.1|48372.1|48414.3|48394.3|48426.9|48406.9|48371.9|48351.9|127
1716862200000|2024-05-28 02:10:00|48411.9|48391.9|48420.6|48400.6|48424.4|48404.4|48393.3|48373.3|52
1716862500000|2024-05-28 02:15:00|48421.9|48401.9|48477.1|48457.1|48477.1|48457.1|48419.6|48399.6|76
1716862800000|2024-05-28 02:20:00|48475.9|48455.9|48464.6|48444.6|48497.2|48477.2|48462.1|48442.1|61
1716863100000|2024-05-28 02:25:00|48463.4|48443.4|48459.4|48439.4|48472|48452|48444.5|48424.5|15
1716863400000|2024-05-28 02:30:00|48460.7|48440.7|48406.9|48386.9|48480.9|48460.9|48404.4|48384.4|87
1716863700000|2024-05-28 02:35:00|48404.3|48384.3|48434.7|48414.7|48455.8|48435.8|48404.3|48384.3|80
1716864000000|2024-05-28 02:40:00|48437.1|48417.1|48489.8|48469.8|48501.1|48481.1|48430.7|48410.7|107
1716864300000|2024-05-28 02:45:00|48488.5|48468.5|48540.2|48520.2|48540.2|48520.2|48481|48461|142
1716864600000|2024-05-28 02:50:00|48538.9|48518.9|48526.2|48506.2|48563.6|48543.6|48508.6|48488.6|101
1716864900000|2024-05-28 02:55:00|48524.9|48504.9|48497.5|48477.5|48527.5|48507.5|48496.3|48476.3|86
1716865200000|2024-05-28 03:00:00|48496.3|48476.3|48453.6|48433.6|48501.2|48481.2|48451|48431|105
1716865500000|2024-05-28 03:05:00|48451.1|48431.1|48505.8|48485.8|48514.7|48494.7|48438.5|48418.5|145
1716865800000|2024-05-28 03:10:00|48504.6|48484.6|48510.8|48490.8|48519.7|48499.7|48474.6|48454.6|55
1716866100000|2024-05-28 03:15:00|48512|48492|48500|48480|48533.5|48513.5|48487.5|48467.5|91
1716866400000|2024-05-28 03:20:00|48497.5|48477.5|48473.6|48453.6|48497.5|48477.5|48429.9|48409.9|89
1716866700000|2024-05-28 03:25:00|48476.2|48456.2|48478.5|48458.5|48505|48485|48474.9|48454.9|72
1716867000000|2024-05-28 03:30:00|48477.2|48457.2|48428.3|48408.3|48477.2|48457.2|48420.8|48400.8|77
1716867300000|2024-05-28 03:35:00|48425.8|48405.8|48425.6|48405.6|48434.6|48414.6|48414.5|48394.5|51
1716867600000|2024-05-28 03:40:00|48427|48407|48423|48403|48435.6|48415.6|48414.2|48394.2|54
1716867900000|2024-05-28 03:45:00|48424.3|48404.3|48409.3|48389.3|48426.7|48406.7|48406.7|48386.7|37
1716868200000|2024-05-28 03:50:00|48404.4|48384.4|48395.6|48375.6|48409.3|48389.3|48386.7|48366.7|45
1716868500000|2024-05-28 03:55:00|48394.3|48374.3|48428.2|48408.2|48428.2|48408.2|48394.3|48374.3|29
1716868800000|2024-05-28 04:00:00|48429.5|48409.5|48454.5|48434.5|48458.4|48438.4|48428.1|48408.1|79
1716869100000|2024-05-28 04:05:00|48455.8|48435.8|48463.5|48443.5|48466|48446|48437|48417|41
1716869400000|2024-05-28 04:10:00|48462.2|48442.2|48463.5|48443.5|48464.6|48444.6|48452.1|48432.1|26
1716869700000|2024-05-28 04:15:00|48462.1|48442.1|48440.8|48420.8|48463.5|48443.5|48437.1|48417.1|17
1716870000000|2024-05-28 04:20:00|48439.6|48419.6|48428.3|48408.3|48442|48422|48428.3|48408.3|11
1716870300000|2024-05-28 04:25:00|48427|48407|48437|48417|48437|48417|48420.8|48400.8|18
1716870600000|2024-05-28 04:30:00|48438.3|48418.3|48413.2|48393.2|48442|48422|48411.9|48391.9|17
1716870900000|2024-05-28 04:35:00|48414.4|48394.4|48413.1|48393.1|48419.4|48399.4|48413.1|48393.1|17
1716871200000|2024-05-28 04:40:00|48415.6|48395.6|48433.2|48413.2|48434.4|48414.4|48415.6|48395.6|34
1716871500000|2024-05-28 04:45:00|48435.6|48415.6|48446.9|48426.9|48456.9|48436.9|48433.2|48413.2|52
1716871800000|2024-05-28 04:50:00|48445.6|48425.6|48436.6|48416.6|48455.6|48435.6|48434.2|48414.2|38
1716872100000|2024-05-28 04:55:00|48435.4|48415.4|48395.4|48375.4|48439.1|48419.1|48395.4|48375.4|54
1716872400000|2024-05-28 05:00:00|48394.1|48374.1|48431.7|48411.7|48433|48413|48390.4|48370.4|48
1716872700000|2024-05-28 05:05:00|48433|48413|48447.2|48427.2|48465.9|48445.9|48430.5|48410.5|64
1716873000000|2024-05-28 05:10:00|48448.4|48428.4|48426.8|48406.8|48451|48431|48423.1|48403.1|38
1716873300000|2024-05-28 05:15:00|48425.5|48405.5|48403|48383|48433|48413|48403|48383|33
1716873600000|2024-05-28 05:20:00|48401.7|48381.7|48373|48353|48416.7|48396.7|48373|48353|45
1716873900000|2024-05-28 05:25:00|48371.8|48351.8|48376.8|48356.8|48379.4|48359.4|48351.8|48331.8|95
1716874200000|2024-05-28 05:30:00|48378|48358|48388.1|48368.1|48404.7|48384.7|48305.7|48285.7|354
1716874500000|2024-05-28 05:35:00|48386.8|48366.8|48325.8|48305.8|48386.8|48366.8|48285.4|48265.4|202
1716874800000|2024-05-28 05:40:00|48324.5|48304.5|48370.8|48350.8|48389.4|48369.4|48270.7|48250.7|128
1716875100000|2024-05-28 05:45:00|48368.2|48348.2|48349.4|48329.4|48368.2|48348.2|48330.6|48310.6|95
1716875400000|2024-05-28 05:50:00|48353.2|48333.2|48420.7|48400.7|48427|48407|48353.1|48333.1|127
1716875700000|2024-05-28 05:55:00|48422|48402|48375.9|48355.9|48422|48402|48339.4|48319.4|72
1716876000000|2024-05-28 06:00:00|48373.3|48353.3|48270.8|48250.8|48374.6|48354.6|48249.4|48229.4|302
1716876300000|2024-05-28 06:05:00|48272|48252|48298.9|48278.9|48339|48319|48264.7|48244.7|288
1716876600000|2024-05-28 06:10:00|48296.3|48276.3|48261.6|48241.6|48319.2|48299.2|48253.9|48233.9|196
1716876900000|2024-05-28 06:15:00|48260.3|48240.3|48277.8|48257.8|48297.2|48277.2|48232.1|48212.1|219
1716877200000|2024-05-28 06:20:00|48280.2|48260.2|48130.2|48110.2|48295.2|48275.2|48094.9|48074.9|413
1716877500000|2024-05-28 06:25:00|48131.4|48111.4|48095|48075|48174|48154|48071.2|48051.2|291
1716877800000|2024-05-28 06:30:00|48090|48070|48176|48156|48178.5|48158.5|48079.8|48059.8|243
1716878100000|2024-05-28 06:35:00|48178.5|48158.5|48173.3|48153.3|48238|48218|48157|48137|147
1716878400000|2024-05-28 06:40:00|48174.6|48154.6|48201.8|48181.8|48204.3|48184.3|48117|48097|104
1716878700000|2024-05-28 06:45:00|48198.1|48178.1|48134.4|48114.4|48198.1|48178.1|48125.6|48105.6|176
1716879000000|2024-05-28 06:50:00|48135.6|48115.6|48122.9|48102.9|48171.9|48151.9|48108|48088|174
1716879300000|2024-05-28 06:55:00|48120.5|48100.5|48136.8|48116.8|48154.3|48134.3|48116.8|48096.8|119
1716879600000|2024-05-28 07:00:00|48133.1|48113.1|48153.4|48133.4|48189.3|48169.3|48124.4|48104.4|151
1716879900000|2024-05-28 07:05:00|48156|48136|48137|48117|48159.6|48139.6|48092|48072|128
1716880200000|2024-05-28 07:10:00|48138.3|48118.3|48033.1|48013.1|48142|48122|48016.9|47996.9|237
1716880500000|2024-05-28 07:15:00|48035.6|48015.6|48074.4|48054.4|48093.2|48073.2|48035.6|48015.6|197
1716880800000|2024-05-28 07:20:00|48077|48057|48170.8|48150.8|48177.1|48157.1|48077|48057|137
1716881100000|2024-05-28 07:25:00|48168.3|48148.3|48130.8|48110.8|48182.1|48162.1|48119.6|48099.6|85
1716881400000|2024-05-28 07:30:00|48127.1|48107.1|48117.1|48097.1|48130.8|48110.8|48065.8|48045.8|80
1716881700000|2024-05-28 07:35:00|48115.8|48095.8|48134.5|48114.5|48167.1|48147.1|48115.8|48095.8|52
1716882000000|2024-05-28 07:40:00|48133.2|48113.2|48148.4|48128.4|48148.4|48128.4|48087|48067|48
1716882300000|2024-05-28 07:45:00|48149.7|48129.7|48149.5|48129.5|48167.1|48147.1|48122|48102|110
1716882600000|2024-05-28 07:50:00|48147|48127|48129.4|48109.4|48147|48127|48110.6|48090.6|62
1716882900000|2024-05-28 07:55:00|48130.7|48110.7|48172.1|48152.1|48189.6|48169.6|48125.6|48105.6|73
1716883200000|2024-05-28 08:00:00|48167.1|48147.1|48117.1|48097.1|48167.1|48147.1|48047|48027|173
1716883500000|2024-05-28 08:05:00|48119.7|48099.7|48025.3|48005.3|48152.1|48132.1|47998.9|47978.9|140
1716883800000|2024-05-28 08:10:00|48026.5|48006.5|48057.5|48037.5|48085.1|48065.1|48005.3|47985.3|189
1716884100000|2024-05-28 08:15:00|48058.7|48038.7|48022.3|48002.3|48069.9|48049.9|48004.8|47984.8|118
1716884400000|2024-05-28 08:20:00|48021.1|48001.1|48042.1|48022.1|48073.5|48053.5|48010.8|47990.8|146
1716884700000|2024-05-28 08:25:00|48044.7|48024.7|48002|47982|48097.3|48077.3|48002|47982|230
1716885000000|2024-05-28 08:30:00|47974.3|47954.3|47953.5|47933.5|47985.7|47965.7|47898.3|47878.3|244
1716885300000|2024-05-28 08:35:00|47954.8|47934.8|47988.3|47968.3|47990.7|47970.7|47915.9|47895.9|144
1716885600000|2024-05-28 08:40:00|47989.5|47969.5|47965.7|47945.7|48013.3|47993.3|47955.7|47935.7|115
1716885900000|2024-05-28 08:45:00|47964.5|47944.5|47937.1|47917.1|47969.5|47949.5|47923.2|47903.2|87
1716886200000|2024-05-28 08:50:00|47938.4|47918.4|47922.1|47902.1|47984.7|47964.7|47919.6|47899.6|103
1716886500000|2024-05-28 08:55:00|47924.6|47904.6|47983.1|47963.1|47983.1|47963.1|47922.1|47902.1|111
1716886800000|2024-05-28 09:00:00|47986.8|47966.8|48000.7|47980.7|48004.5|47984.5|47974.3|47954.3|85
1716887100000|2024-05-28 09:05:00|47999.5|47979.5|48006|47986|48018.4|47998.4|47978.3|47958.3|126
1716887400000|2024-05-28 09:10:00|48004.7|47984.7|47995.9|47975.9|48016|47996|47972.2|47952.2|93
1716887700000|2024-05-28 09:15:00|47998.4|47978.4|48044.8|48024.8|48044.8|48024.8|47998.4|47978.4|61
1716888000000|2024-05-28 09:20:00|48049.8|48029.8|48101|48081|48101|48081|48032.3|48012.3|129
1716888300000|2024-05-28 09:25:00|48103.4|48083.4|48069.5|48049.5|48105.9|48085.9|48032|48012|158
1716888600000|2024-05-28 09:30:00|48068.3|48048.3|48126|48106|48126|48106|48065.7|48045.7|109
1716888900000|2024-05-28 09:35:00|48124.7|48104.7|48067.1|48047.1|48124.7|48104.7|48067.1|48047.1|83
1716889200000|2024-05-28 09:40:00|48064.5|48044.5|48059.6|48039.6|48085.9|48065.9|48050.8|48030.8|80
1716889500000|2024-05-28 09:45:00|48060.9|48040.9|48028.3|48008.3|48065.9|48045.9|48028.2|48008.2|41
1716889800000|2024-05-28 09:50:00|48023.3|48003.3|48014.5|47994.5|48029.5|48009.5|47974.5|47954.5|153
1716890100000|2024-05-28 09:55:00|48015.7|47995.7|48029.5|48009.5|48035.8|48015.8|47994.5|47974.5|44
1716890400000|2024-05-28 10:00:00|48027|48007|48024.5|48004.5|48039.5|48019.5|48014.5|47994.5|51
1716890700000|2024-05-28 10:05:00|48027|48007|48085.7|48065.7|48102|48082|48022|48002|100
1716891000000|2024-05-28 10:10:00|48082|48062|48134.6|48114.6|48138.4|48118.4|48078.2|48058.2|77
1716891300000|2024-05-28 10:15:00|48133.3|48113.3|48154.5|48134.5|48167|48147|48125.8|48105.8|150
1716891600000|2024-05-28 10:20:00|48153.3|48133.3|48169.6|48149.6|48172.1|48152.1|48137.1|48117.1|90
1716891900000|2024-05-28 10:25:00|48170.8|48150.8|48114.6|48094.6|48177.1|48157.1|48110.9|48090.9|61
1716892200000|2024-05-28 10:30:00|48112.2|48092.2|48139.7|48119.7|48139.7|48119.7|48112.2|48092.2|74
1716892500000|2024-05-28 10:35:00|48142.1|48122.1|48139.7|48119.7|48159.6|48139.6|48124.6|48104.6|63
1716892800000|2024-05-28 10:40:00|48148.4|48128.4|48122|48102|48155.9|48135.9|48119.5|48099.5|48
1716893100000|2024-05-28 10:45:00|48119.5|48099.5|48129.6|48109.6|48132.1|48112.1|48119.5|48099.5|45
1716893400000|2024-05-28 10:50:00|48128.3|48108.3|48188.4|48168.4|48197.1|48177.1|48128.3|48108.3|157
1716893700000|2024-05-28 10:55:00|48189.7|48169.7|48190.8|48170.8|48192.1|48172.1|48172.1|48152.1|60
1716894000000|2024-05-28 11:00:00|48192.1|48172.1|48193.2|48173.2|48208.4|48188.4|48165.8|48145.8|85
1716894300000|2024-05-28 11:05:00|48192|48172|48204.7|48184.7|48209.7|48189.7|48187|48167|87
1716894600000|2024-05-28 11:10:00|48203.4|48183.4|48202.2|48182.2|48216|48196|48189.7|48169.7|96
1716894900000|2024-05-28 11:15:00|48200.9|48180.9|48178.5|48158.5|48206|48186|48174.7|48154.7|79
1716895200000|2024-05-28 11:20:00|48177.3|48157.3|48152.2|48132.2|48177.3|48157.3|48143.6|48123.6|67
1716895500000|2024-05-28 11:25:00|48150.9|48130.9|48136|48116|48163.4|48143.4|48124.7|48104.7|93
1716895800000|2024-05-28 11:30:00|48139.7|48119.7|48169.9|48149.9|48186.1|48166.1|48136|48116|127
1716896100000|2024-05-28 11:35:00|48167.3|48147.3|48201|48181|48213.5|48193.5|48167.3|48147.3|116
1716896400000|2024-05-28 11:40:00|48199.7|48179.7|48224.7|48204.7|48224.7|48204.7|48187.2|48167.2|84
1716896700000|2024-05-28 11:45:00|48227.2|48207.2|48259.6|48239.6|48259.6|48239.6|48222.2|48202.2|138
1716897000000|2024-05-28 11:50:00|48260.8|48240.8|48308.3|48288.3|48332.1|48312.1|48260.8|48240.8|251
1716897300000|2024-05-28 11:55:00|48307|48287|48292.2|48272.2|48338.6|48318.6|48289.7|48269.7|300
1716897600000|2024-05-28 12:00:00|48289.7|48269.7|48260.5|48240.5|48294.7|48274.7|48246.8|48226.8|363
1716897900000|2024-05-28 12:05:00|48259.3|48239.3|48186.6|48166.6|48304.2|48284.2|48184.2|48164.2|491
1716898200000|2024-05-28 12:10:00|48185.4|48165.4|48206.7|48186.7|48271.8|48251.8|48167.9|48147.9|423
1716898500000|2024-05-28 12:15:00|48208|48188|48196.8|48176.8|48259.3|48239.3|48196.7|48176.7|338
1716898800000|2024-05-28 12:20:00|48195.5|48175.5|48203.2|48183.2|48248.1|48228.1|48194.3|48174.3|290
1716899100000|2024-05-28 12:25:00|48204.5|48184.5|48210.6|48190.6|48254.5|48234.5|48181.8|48161.8|270
1716899400000|2024-05-28 12:30:00|48214.3|48194.3|48289.5|48269.5|48289.5|48269.5|48193.1|48173.1|186
1716899700000|2024-05-28 12:35:00|48288.2|48268.2|48339.7|48319.7|48364.5|48344.5|48245.8|48225.8|374
1716900000000|2024-05-28 12:40:00|48340.9|48320.9|48374.7|48354.7|48412.2|48392.2|48335.9|48315.9|338
1716900300000|2024-05-28 12:45:00|48375.9|48355.9|48384.5|48364.5|48396|48376|48335.8|48315.8|345
1716900600000|2024-05-28 12:50:00|48385.8|48365.8|48375.9|48355.9|48426.1|48406.1|48358.3|48338.3|411
1716900900000|2024-05-28 12:55:00|48374.6|48354.6|48347.1|48327.1|48379.6|48359.6|48342|48322|237
1716901200000|2024-05-28 13:00:00|48344.6|48324.6|48534.8|48514.8|48544.9|48524.9|48342.1|48322.1|1025
1716901500000|2024-05-28 13:05:00|48536.1|48516.1|48562.2|48542.2|48562.2|48542.2|48498.5|48478.5|699
1716901800000|2024-05-28 13:10:00|48561|48541|48770.1|48750.1|48771.3|48751.3|48556|48536|1049
1716902100000|2024-05-28 13:15:00|48767.6|48747.6|48866.6|48846.6|48887.8|48867.8|48757.6|48737.6|1160
1716902400000|2024-05-28 13:20:00|48867.9|48847.9|48925.1|48905.1|48976.8|48956.8|48840.3|48820.3|900
1716902700000|2024-05-28 13:25:00|48923.9|48903.9|48855.2|48835.2|48947.9|48927.9|48850.4|48830.4|772
1716903000000|2024-05-28 13:30:00|48857.7|48837.7|48744.6|48724.6|48866.6|48846.6|48729.6|48709.6|1164
1716903300000|2024-05-28 13:35:00|48745.8|48725.8|48650.9|48630.9|48750.8|48730.8|48624.4|48604.4|910
1716903600000|2024-05-28 13:40:00|48648.3|48628.3|48692.5|48672.5|48731.3|48711.3|48642.2|48622.2|631
1716903900000|2024-05-28 13:45:00|48688.6|48668.6|48436.7|48416.7|48688.6|48668.6|48436.7|48416.7|1352
1716904200000|2024-05-28 13:50:00|48439.2|48419.2|48396.7|48376.7|48460.4|48440.4|48390.4|48370.4|874
1716904500000|2024-05-28 13:55:00|48399.2|48379.2|48266.6|48246.6|48409.2|48389.2|48221.6|48201.6|1125
1716904800000|2024-05-28 14:00:00|48265.4|48245.4|48239.1|48219.1|48276.7|48256.7|48165.2|48145.2|1020
1716905100000|2024-05-28 14:05:00|48240.4|48220.4|48295.3|48275.3|48306.6|48286.6|48170.4|48150.4|736
1716905400000|2024-05-28 14:10:00|48296.6|48276.6|48265.2|48245.2|48322.8|48302.8|48240.3|48220.3|543
1716905700000|2024-05-28 14:15:00|48264|48244|48345.4|48325.4|48357.9|48337.9|48262.7|48242.7|517
1716906000000|2024-05-28 14:20:00|48344.1|48324.1|48364.1|48344.1|48381.6|48361.6|48327.9|48307.9|285
1716906300000|2024-05-28 14:25:00|48362.9|48342.9|48340.4|48320.4|48372.9|48352.9|48326.6|48306.6|427
1716906600000|2024-05-28 14:30:00|48339.1|48319.1|48404.2|48384.2|48431.8|48411.8|48305.4|48285.4|487
1716906900000|2024-05-28 14:35:00|48403|48383|48296.8|48276.8|48424.3|48404.3|48291.6|48271.6|536
1716907200000|2024-05-28 14:40:00|48299.3|48279.3|48364.3|48344.3|48386.7|48366.7|48299.3|48279.3|448
1716907500000|2024-05-28 14:45:00|48365.6|48345.6|48348|48328|48380.6|48360.6|48324.3|48304.3|325
1716907800000|2024-05-28 14:50:00|48349.3|48329.3|48400.6|48380.6|48459.4|48439.4|48346.7|48326.7|523
1716908100000|2024-05-28 14:55:00|48403.1|48383.1|48320.4|48300.4|48451.9|48431.9|48319.1|48299.1|316
1716908400000|2024-05-28 15:00:00|48321.7|48301.7|48232.7|48212.7|48335.5|48315.5|48232.7|48212.7|441
1716908700000|2024-05-28 15:05:00|48234|48214|48252.8|48232.8|48276.6|48256.6|48212.7|48192.7|382
1716909000000|2024-05-28 15:10:00|48249.1|48229.1|48347.8|48327.8|48352.8|48332.8|48230.2|48210.2|219
1716909300000|2024-05-28 15:15:00|48346.5|48326.5|48419|48399|48425.3|48405.3|48330.3|48310.3|307
1716909600000|2024-05-28 15:20:00|48421.5|48401.5|48472.8|48452.8|48501.7|48481.7|48397.8|48377.8|428
1716909900000|2024-05-28 15:25:00|48470.4|48450.4|48444.1|48424.1|48499.1|48479.1|48432.8|48412.8|292
1716910200000|2024-05-28 15:30:00|48441.6|48421.6|48421.6|48401.6|48462.9|48442.9|48400.3|48380.3|414
1716910500000|2024-05-28 15:35:00|48425.3|48405.3|48459.1|48439.1|48470.3|48450.3|48402.8|48382.8|321
1716910800000|2024-05-28 15:40:00|48460.4|48440.4|48494.1|48474.1|48560.4|48540.4|48452.8|48432.8|329
1716911100000|2024-05-28 15:45:00|48491.7|48471.7|48500.4|48480.4|48531.7|48511.7|48442.9|48422.9|367
1716911400000|2024-05-28 15:50:00|48499.1|48479.1|48499.1|48479.1|48519.1|48499.1|48486.5|48466.5|139
1716911700000|2024-05-28 15:55:00|48496.6|48476.6|48505.3|48485.3|48509.1|48489.1|48456.5|48436.5|189
1716912000000|2024-05-28 16:00:00|48507.8|48487.8|48559.1|48539.1|48596.6|48576.6|48501.5|48481.5|383
1716912300000|2024-05-28 16:05:00|48557.8|48537.8|48557.8|48537.8|48575.4|48555.4|48532.8|48512.8|289
1716912600000|2024-05-28 16:10:00|48556.5|48536.5|48616.5|48596.5|48616.5|48596.5|48532.7|48512.7|401
1716912900000|2024-05-28 16:15:00|48615.2|48595.2|48577.7|48557.7|48616.5|48596.5|48557.7|48537.7|206
1716913200000|2024-05-28 16:20:00|48572.7|48552.7|48572.6|48552.6|48575.1|48555.1|48547.7|48527.7|181
1716913500000|2024-05-28 16:25:00|48571.4|48551.4|48526.4|48506.4|48582.6|48562.6|48513.8|48493.8|221
1716913800000|2024-05-28 16:30:00|48523.9|48503.9|48567.7|48547.7|48581.5|48561.5|48518.8|48498.8|326
1716914100000|2024-05-28 16:35:00|48570.2|48550.2|48583.9|48563.9|48586.5|48566.5|48540.1|48520.1|433
1716914400000|2024-05-28 16:40:00|48582.7|48562.7|48502.6|48482.6|48585.2|48565.2|48492.6|48472.6|273
1716914700000|2024-05-28 16:45:00|48500.1|48480.1|48501.3|48481.3|48527.6|48507.6|48497.6|48477.6|316
1716915000000|2024-05-28 16:50:00|48502.6|48482.6|48517.6|48497.6|48543.8|48523.8|48493.7|48473.7|461
1716915300000|2024-05-28 16:55:00|48515.1|48495.1|48569|48549|48570.3|48550.3|48493.7|48473.7|1156
1716915600000|2024-05-28 17:00:00|48570.3|48550.3|48622.7|48602.7|48624|48604|48553.9|48533.9|797
1716915900000|2024-05-28 17:05:00|48624|48604|48565.1|48545.1|48661.5|48641.5|48565.1|48545.1|361
1716916200000|2024-05-28 17:10:00|48561.4|48541.4|48519|48499|48564|48544|48519|48499|203
1716916500000|2024-05-28 17:15:00|48516.5|48496.5|48563.8|48543.8|48563.8|48543.8|48509|48489|186
1716916800000|2024-05-28 17:20:00|48562.6|48542.6|48566.3|48546.3|48572.7|48552.7|48527.6|48507.6|116
1716917100000|2024-05-28 17:25:00|48565.1|48545.1|48601.3|48581.3|48601.3|48581.3|48562.6|48542.6|58
1716917400000|2024-05-28 17:30:00|48600.1|48580.1|48586.3|48566.3|48601.4|48581.4|48581.4|48561.4|86
1716917700000|2024-05-28 17:35:00|48586.4|48566.4|48685.1|48665.1|48688.8|48668.8|48575.1|48555.1|290
1716918000000|2024-05-28 17:40:00|48682.6|48662.6|48621.3|48601.3|48682.6|48662.6|48611.3|48591.3|109
1716918300000|2024-05-28 17:45:00|48620|48600|48619.8|48599.8|48638.7|48618.7|48616.3|48596.3|207
1716918600000|2024-05-28 17:50:00|48618.6|48598.6|48606.1|48586.1|48643.7|48623.7|48587.4|48567.4|288
1716918900000|2024-05-28 17:55:00|48604.8|48584.8|48622.3|48602.3|48652.3|48632.3|48603.6|48583.6|164
1716919200000|2024-05-28 18:00:00|48617.3|48597.3|48607.3|48587.3|48617.3|48597.3|48586.1|48566.1|114
1716919500000|2024-05-28 18:05:00|48604.8|48584.8|48619.7|48599.7|48619.7|48599.7|48584.8|48564.8|60
1716919800000|2024-05-28 18:10:00|48621|48601|48613.2|48593.2|48627.2|48607.2|48587|48567|135
1716920100000|2024-05-28 18:15:00|48612|48592|48585.8|48565.8|48614.5|48594.5|48580.8|48560.8|96
1716920400000|2024-05-28 18:20:00|48589.6|48569.6|48579.6|48559.6|48589.6|48569.6|48568.3|48548.3|105
1716920700000|2024-05-28 18:25:00|48580.8|48560.8|48567.1|48547.1|48580.8|48560.8|48553.4|48533.4|81
1716921000000|2024-05-28 18:30:00|48568.4|48548.4|48557.2|48537.2|48568.4|48548.4|48540.9|48520.9|61
1716921300000|2024-05-28 18:35:00|48553.5|48533.5|48543.5|48523.5|48553.5|48533.5|48529.7|48509.7|65
1716921600000|2024-05-28 18:40:00|48542.3|48522.3|48529.8|48509.8|48548.5|48528.5|48529.8|48509.8|36
1716921900000|2024-05-28 18:45:00|48531|48511|48536.1|48516.1|48537.3|48517.3|48519.8|48499.8|36
1716922200000|2024-05-28 18:50:00|48541.1|48521.1|48537.3|48517.3|48541.1|48521.1|48524.8|48504.8|59
1716922500000|2024-05-28 18:55:00|48538.6|48518.6|48539.8|48519.8|48557.3|48537.3|48538.5|48518.5|122
1716922800000|2024-05-28 19:00:00|48544.8|48524.8|48529.9|48509.9|48553.6|48533.6|48509.9|48489.9|98
1716923100000|2024-05-28 19:05:00|48528.6|48508.6|48548.6|48528.6|48548.6|48528.6|48528.6|48508.6|85
1716923400000|2024-05-28 19:10:00|48546.1|48526.1|48545|48525|48546.1|48526.1|48531.2|48511.2|64
1716923700000|2024-05-28 19:15:00|48542.4|48522.4|48541.2|48521.2|48546.2|48526.2|48531.2|48511.2|52
1716924000000|2024-05-28 19:20:00|48542.5|48522.5|48569.9|48549.9|48571.2|48551.2|48540|48520|52
1716924300000|2024-05-28 19:25:00|48572.3|48552.3|48586.2|48566.2|48588.7|48568.7|48572.3|48552.3|48
1716924600000|2024-05-28 19:30:00|48587.5|48567.5|48616.2|48596.2|48617.5|48597.5|48577.4|48557.4|76
1716924900000|2024-05-28 19:35:00|48614.9|48594.9|48609.9|48589.9|48616.1|48596.1|48598.6|48578.6|56
1716925200000|2024-05-28 19:40:00|48611.1|48591.1|48611.1|48591.1|48618.6|48598.6|48603.6|48583.6|36
1716925500000|2024-05-28 19:45:00|48612.4|48592.4|48617.4|48597.4|48621.2|48601.2|48609.8|48589.8|48
1716925800000|2024-05-28 19:50:00|48619.9|48599.9|48644.9|48624.9|48644.9|48624.9|48619.9|48599.9|55
1716926100000|2024-05-28 19:55:00|48646.1|48626.1|48653.6|48633.6|48663.6|48643.6|48643.6|48623.6|125
1716926400000|2024-05-28 20:00:00|48654.9|48634.9|48649.8|48629.8|48661.1|48641.1|48634.9|48614.9|69
1716926700000|2024-05-28 20:05:00|48652.3|48632.3|48649.8|48629.8|48658.5|48638.5|48648.5|48628.5|48
1716927000000|2024-05-28 20:10:00|48648.5|48628.5|48658.5|48638.5|48659.8|48639.8|48648.5|48628.5|29
1716927300000|2024-05-28 20:15:00|48657.3|48637.3|48672.3|48652.3|48673.5|48653.5|48657.3|48637.3|42
1716927600000|2024-05-28 20:20:00|48671|48651|48664.8|48644.8|48671|48651|48654.8|48634.8|41
1716927900000|2024-05-28 20:25:00|48663.5|48643.5|48657.3|48637.3|48664.8|48644.8|48657.3|48637.3|9
1716928200000|2024-05-28 20:30:00|48658.5|48638.5|48666|48646|48666|48646|48657.3|48637.3|32
1716928500000|2024-05-28 20:35:00|48667.3|48647.3|48681.1|48661.1|48683.5|48663.5|48667.3|48647.3|21
1716928800000|2024-05-28 20:40:00|48679.8|48659.8|48678.5|48658.5|48681|48661|48678.5|48658.5|6
1716929100000|2024-05-28 20:45:00|48682.3|48662.3|48694.7|48674.7|48717.2|48697.2|48678.5|48658.5|92
1716929400000|2024-05-28 20:50:00|48692.3|48672.3|48756|48736|48756|48736|48692.3|48672.3|93
1716929700000|2024-05-28 20:55:00|48757.2|48737.2|48791|48771|48791|48771|48753.4|48733.4|163
1716933600000|2024-05-28 22:00:00|48791.8|48771.8|48736|48716|48829.8|48809.8|48736|48716|84
1716933900000|2024-05-28 22:05:00|48734.7|48714.7|48679.8|48659.8|48734.7|48714.7|48666|48646|71
1716934200000|2024-05-28 22:10:00|48681.1|48661.1|48649.7|48629.7|48682.3|48662.3|48649.7|48629.7|62
1716934500000|2024-05-28 22:15:00|48648.5|48628.5|48616.1|48596.1|48648.5|48628.5|48616.1|48596.1|63
1716934800000|2024-05-28 22:20:00|48614.8|48594.8|48628.6|48608.6|48641.1|48621.1|48614.8|48594.8|30
1716935100000|2024-05-28 22:25:00|48623.6|48603.6|48622.2|48602.2|48623.6|48603.6|48611|48591|34
1716935400000|2024-05-28 22:30:00|48628.5|48608.5|48627.3|48607.3|48633.5|48613.5|48624.8|48604.8|23
1716935700000|2024-05-28 22:35:00|48629.8|48609.8|48640.9|48620.9|48644.7|48624.7|48629.8|48609.8|15
1716936000000|2024-05-28 22:40:00|48644.7|48624.7|48643.5|48623.5|48644.7|48624.7|48639.7|48619.7|18
1716936300000|2024-05-28 22:45:00|48644.7|48624.7|48660.9|48640.9|48660.9|48640.9|48644.7|48624.7|21
1716936600000|2024-05-28 22:50:00|48662.2|48642.2|48667.2|48647.2|48668.5|48648.5|48660.9|48640.9|15
1716936900000|2024-05-28 22:55:00|48668.5|48648.5|48683.5|48663.5|48683.5|48663.5|48663.5|48643.5|18
1716937200000|2024-05-28 23:00:00|48681|48661|48716|48696|48719.7|48699.7|48671|48651|45
1716937500000|2024-05-28 23:05:00|48712.2|48692.2|48711|48691|48716|48696|48706|48686|13
1716937800000|2024-05-28 23:10:00|48713.5|48693.5|48733.5|48713.5|48733.5|48713.5|48711|48691|23
1716938100000|2024-05-28 23:15:00|48732.2|48712.2|48709.7|48689.7|48732.2|48712.2|48707.2|48687.2|32
1716938400000|2024-05-28 23:20:00|48708.5|48688.5|48742.3|48722.3|48743.5|48723.5|48706|48686|58
1716938700000|2024-05-28 23:25:00|48746.1|48726.1|48726.1|48706.1|48747.3|48727.3|48722.3|48702.3|27
1716939000000|2024-05-28 23:30:00|48732.3|48712.3|48733.6|48713.6|48733.6|48713.6|48718.6|48698.6|21
1716939300000|2024-05-28 23:35:00|48736.1|48716.1|48734.8|48714.8|48743.6|48723.6|48724.8|48704.8|24
1716939600000|2024-05-28 23:40:00|48733.5|48713.5|48731.1|48711.1|48747.3|48727.3|48731.1|48711.1|22
1716939900000|2024-05-28 23:45:00|48732.3|48712.3|48736.1|48716.1|48741|48721|48728.6|48708.6|19
1716940200000|2024-05-28 23:50:00|48734.9|48714.9|48723.6|48703.6|48748.5|48728.5|48723.6|48703.6|65
1716940500000|2024-05-28 23:55:00|48722.3|48702.3|48701.1|48681.1|48722.3|48702.3|48687.3|48667.3|64
1716940800000|2024-05-29 00:00:00|48702.4|48682.4|48702.4|48682.4|48734.9|48714.9|48689.9|48669.9|67
1716941100000|2024-05-29 00:05:00|48703.7|48683.7|48720|48700|48742.5|48722.5|48688.7|48668.7|90
1716941400000|2024-05-29 00:10:00|48717.5|48697.5|48736.2|48716.2|48751.2|48731.2|48708.7|48688.7|53
1716941700000|2024-05-29 00:15:00|48741.2|48721.2|48765|48745|48772.5|48752.5|48740|48720|93
1716942000000|2024-05-29 00:20:00|48763.7|48743.7|48737.5|48717.5|48763.7|48743.7|48730|48710|104
1716942300000|2024-05-29 00:25:00|48738.7|48718.7|48742.5|48722.5|48753.8|48733.8|48736.2|48716.2|47
1716942600000|2024-05-29 00:30:00|48743.8|48723.8|48693.7|48673.7|48748.8|48728.8|48693.7|48673.7|81
1716942900000|2024-05-29 00:35:00|48692.5|48672.5|48671.3|48651.3|48693.7|48673.7|48667.5|48647.5|58
1716943200000|2024-05-29 00:40:00|48668.8|48648.8|48655|48635|48682.6|48662.6|48637.5|48617.5|55
1716943500000|2024-05-29 00:45:00|48656.3|48636.3|48612.5|48592.5|48656.3|48636.3|48606.2|48586.2|97
1716943800000|2024-05-29 00:50:00|48613.8|48593.8|48588.8|48568.8|48627.5|48607.5|48582.5|48562.5|68
1716944100000|2024-05-29 00:55:00|48587.5|48567.5|48510|48490|48595|48575|48493.7|48473.7|199
1716944400000|2024-05-29 01:00:00|48512.5|48492.5|48452.5|48432.5|48528.7|48508.7|48434.9|48414.9|458
1716944700000|2024-05-29 01:05:00|48451.3|48431.3|48483.8|48463.8|48502.5|48482.5|48435.1|48415.1|228
1716945000000|2024-05-29 01:10:00|48482.5|48462.5|48453.8|48433.8|48498.8|48478.8|48440|48420|145
1716945300000|2024-05-29 01:15:00|48456.3|48436.3|48521.3|48501.3|48525|48505|48438.8|48418.8|88
1716945600000|2024-05-29 01:20:00|48525|48505|48517.5|48497.5|48541.3|48521.3|48483.8|48463.8|111
1716945900000|2024-05-29 01:25:00|48518.7|48498.7|48526.3|48506.3|48580.1|48560.1|48518.7|48498.7|144
1716946200000|2024-05-29 01:30:00|48525.1|48505.1|48541.4|48521.4|48597.7|48577.7|48523.8|48503.8|166
1716946500000|2024-05-29 01:35:00|48537.6|48517.6|48477.7|48457.7|48538.9|48518.9|48468.9|48448.9|201
1716946800000|2024-05-29 01:40:00|48478.9|48458.9|48448.9|48428.9|48495.2|48475.2|48416.4|48396.4|107
1716947100000|2024-05-29 01:45:00|48447.6|48427.6|48516.4|48496.4|48531.4|48511.4|48438.9|48418.9|100
1716947400000|2024-05-29 01:50:00|48518.9|48498.9|48545.1|48525.1|48580.1|48560.1|48501.4|48481.4|121
1716947700000|2024-05-29 01:55:00|48543.8|48523.8|48596.4|48576.4|48596.4|48576.4|48536.3|48516.3|130
1716948000000|2024-05-29 02:00:00|48595.1|48575.1|48591.3|48571.3|48638.9|48618.9|48586.4|48566.4|120
1716948300000|2024-05-29 02:05:00|48593.7|48573.7|48687.4|48667.4|48704.9|48684.9|48578.7|48558.7|231
1716948600000|2024-05-29 02:10:00|48688.6|48668.6|48727.4|48707.4|48747.4|48727.4|48684.9|48664.9|175
1716948900000|2024-05-29 02:15:00|48728.7|48708.7|48726.2|48706.2|48742.4|48722.4|48706.2|48686.2|75
1716949200000|2024-05-29 02:20:00|48727.4|48707.4|48743.7|48723.7|48753.7|48733.7|48713.7|48693.7|76
1716949500000|2024-05-29 02:25:00|48741.2|48721.2|48734.9|48714.9|48746.2|48726.2|48709.9|48689.9|56
1716949800000|2024-05-29 02:30:00|48733.6|48713.6|48906.3|48886.3|48912.5|48892.5|48733.6|48713.6|475
1716950100000|2024-05-29 02:35:00|48907.5|48887.5|48825.1|48805.1|48933.8|48913.8|48820.1|48800.1|231
1716950400000|2024-05-29 02:40:00|48830.1|48810.1|48811.3|48791.3|48851.4|48831.4|48793.8|48773.8|200
1716950700000|2024-05-29 02:45:00|48812.5|48792.5|48736.2|48716.2|48812.5|48792.5|48730|48710|149
1716951000000|2024-05-29 02:50:00|48735|48715|48623.6|48603.6|48746.2|48726.2|48616.1|48596.1|223
1716951300000|2024-05-29 02:55:00|48628.6|48608.6|48633.6|48613.6|48651.1|48631.1|48604.8|48584.8|158
1716951600000|2024-05-29 03:00:00|48634.8|48614.8|48636.1|48616.1|48671|48651|48617.3|48597.3|128
1716951900000|2024-05-29 03:05:00|48638.6|48618.6|48727.2|48707.2|48734.7|48714.7|48634.8|48614.8|129
1716952200000|2024-05-29 03:10:00|48726|48706|48691|48671|48727.2|48707.2|48677.2|48657.2|100
1716952500000|2024-05-29 03:15:00|48689.7|48669.7|48649.7|48629.7|48711|48691|48648.5|48628.5|83
1716952800000|2024-05-29 03:20:00|48648.5|48628.5|48713.5|48693.5|48737.3|48717.3|48648.5|48628.5|53
1716953100000|2024-05-29 03:25:00|48711|48691|48673.5|48653.5|48713.5|48693.5|48646|48626|123
1716953400000|2024-05-29 03:30:00|48671|48651|48686|48666|48686|48666|48663.5|48643.5|22
1716953700000|2024-05-29 03:35:00|48687.3|48667.3|48702.3|48682.3|48702.3|48682.3|48687.3|48667.3|36
1716954000000|2024-05-29 03:40:00|48704.8|48684.8|48717.4|48697.4|48721.1|48701.1|48667.3|48647.3|94
1716954300000|2024-05-29 03:45:00|48716.1|48696.1|48728.6|48708.6|48729.9|48709.9|48707.4|48687.4|20
1716954600000|2024-05-29 03:50:00|48727.4|48707.4|48743.7|48723.7|48743.7|48723.7|48717.4|48697.4|33
1716954900000|2024-05-29 03:55:00|48744.9|48724.9|48795|48775|48810|48790|48743.7|48723.7|131
1716955200000|2024-05-29 04:00:00|48796.3|48776.3|48761.2|48741.2|48807.6|48787.6|48760|48740|71
1716955500000|2024-05-29 04:05:00|48760|48740|48747.5|48727.5|48767.5|48747.5|48747.5|48727.5|32
1716955800000|2024-05-29 04:10:00|48752.5|48732.5|48750|48730|48752.5|48732.5|48723.7|48703.7|58
1716956100000|2024-05-29 04:15:00|48752.5|48732.5|48766.2|48746.2|48780|48760|48748.7|48728.7|29
1716956400000|2024-05-29 04:20:00|48764.9|48744.9|48764.9|48744.9|48764.9|48744.9|48747.4|48727.4|25
1716956700000|2024-05-29 04:25:00|48761.1|48741.1|48746.1|48726.1|48762.4|48742.4|48733.6|48713.6|37
1716957000000|2024-05-29 04:30:00|48747.3|48727.3|48739.9|48719.9|48749.9|48729.9|48739.9|48719.9|17
1716957300000|2024-05-29 04:35:00|48734.9|48714.9|48737.4|48717.4|48737.4|48717.4|48709.9|48689.9|37
1716957600000|2024-05-29 04:40:00|48738.7|48718.7|48688.6|48668.6|48739.9|48719.9|48683.7|48663.7|42
1716957900000|2024-05-29 04:45:00|48689.9|48669.9|48703.6|48683.6|48714.9|48694.9|48687.4|48667.4|63
1716958200000|2024-05-29 04:50:00|48706.1|48686.1|48714.9|48694.9|48717.4|48697.4|48692.4|48672.4|36
1716958500000|2024-05-29 04:55:00|48716.1|48696.1|48746.2|48726.2|48758.7|48738.7|48716.1|48696.1|72
1716958800000|2024-05-29 05:00:00|48743.7|48723.7|48758.7|48738.7|48764.9|48744.9|48733.7|48713.7|42
1716959100000|2024-05-29 05:05:00|48759.9|48739.9|48768.6|48748.6|48796.2|48776.2|48757.4|48737.4|82
1716959400000|2024-05-29 05:10:00|48766.1|48746.1|48757.4|48737.4|48772.4|48752.4|48742.4|48722.4|40
1716959700000|2024-05-29 05:15:00|48756.1|48736.1|48747.4|48727.4|48766.1|48746.1|48747.4|48727.4|35
1716960000000|2024-05-29 05:20:00|48743.6|48723.6|48719.9|48699.9|48747.4|48727.4|48718.6|48698.6|68
1716960300000|2024-05-29 05:25:00|48717.4|48697.4|48697.4|48677.4|48717.4|48697.4|48687.4|48667.4|50
1716960600000|2024-05-29 05:30:00|48696.1|48676.1|48698.6|48678.6|48777.4|48757.4|48696.1|48676.1|200
1716960900000|2024-05-29 05:35:00|48696.1|48676.1|48721.1|48701.1|48776.1|48756.1|48696.1|48676.1|119
1716961200000|2024-05-29 05:40:00|48723.6|48703.6|48623.6|48603.6|48746.1|48726.1|48601.1|48581.1|189
1716961500000|2024-05-29 05:45:00|48624.8|48604.8|48724.9|48704.9|48746.1|48726.1|48594.8|48574.8|236
1716961800000|2024-05-29 05:50:00|48728.6|48708.6|48698.7|48678.7|48737.4|48717.4|48694.9|48674.9|73
1716962100000|2024-05-29 05:55:00|48701.2|48681.2|48667.4|48647.4|48718.7|48698.7|48667.4|48647.4|50
1716962400000|2024-05-29 06:00:00|48666.2|48646.2|48606.1|48586.1|48668.7|48648.7|48587.4|48567.4|196
1716962700000|2024-05-29 06:05:00|48593.6|48573.6|48589.9|48569.9|48608.6|48588.6|48531.1|48511.1|233
1716963000000|2024-05-29 06:10:00|48592.4|48572.4|48548.6|48528.6|48614.9|48594.9|48538.6|48518.6|129
1716963300000|2024-05-29 06:15:00|48547.4|48527.4|48566.1|48546.1|48578.7|48558.7|48527.4|48507.4|93
1716963600000|2024-05-29 06:20:00|48564.9|48544.9|48576.1|48556.1|48614.9|48594.9|48559.9|48539.9|114
1716963900000|2024-05-29 06:25:00|48577.4|48557.4|48641.1|48621.1|48651.1|48631.1|48572.4|48552.4|120
1716964200000|2024-05-29 06:30:00|48642.4|48622.4|48669.9|48649.9|48687.4|48667.4|48618.6|48598.6|113
1716964500000|2024-05-29 06:35:00|48671.1|48651.1|48703.6|48683.6|48703.6|48683.6|48636.1|48616.1|128
1716964800000|2024-05-29 06:40:00|48706.1|48686.1|48799.9|48779.9|48812.4|48792.4|48706.1|48686.1|297
1716965100000|2024-05-29 06:45:00|48798.6|48778.6|48841.1|48821.1|48841.1|48821.1|48751.1|48731.1|215
1716965400000|2024-05-29 06:50:00|48842.4|48822.4|48803.7|48783.7|48879.9|48859.9|48801.2|48781.2|265
1716965700000|2024-05-29 06:55:00|48804.9|48784.9|48821.2|48801.2|48822.4|48802.4|48778.6|48758.6|136
1716966000000|2024-05-29 07:00:00|48823.7|48803.7|48746.2|48726.2|48823.7|48803.7|48746.2|48726.2|192
1716966300000|2024-05-29 07:05:00|48744.9|48724.9|48708.7|48688.7|48759.9|48739.9|48696.2|48676.2|154
1716966600000|2024-05-29 07:10:00|48709.9|48689.9|48652.4|48632.4|48721.2|48701.2|48576.2|48556.2|315
1716966900000|2024-05-29 07:15:00|48651.2|48631.2|48683.7|48663.7|48703.7|48683.7|48641.1|48621.1|102
1716967200000|2024-05-29 07:20:00|48681.2|48661.2|48581.2|48561.2|48703.7|48683.7|48548.7|48528.7|363
1716967500000|2024-05-29 07:25:00|48578.7|48558.7|48568.7|48548.7|48589.9|48569.9|48522.4|48502.4|216
1716967800000|2024-05-29 07:30:00|48571.2|48551.2|48578.7|48558.7|48593.7|48573.7|48566.2|48546.2|96
1716968100000|2024-05-29 07:35:00|48577.4|48557.4|48488.7|48468.7|48586.2|48566.2|48486.2|48466.2|161
1716968400000|2024-05-29 07:40:00|48489.9|48469.9|48562.4|48542.4|48563.7|48543.7|48476.2|48456.2|132
1716968700000|2024-05-29 07:45:00|48563.7|48543.7|48551.2|48531.2|48579.9|48559.9|48537.4|48517.4|109
1716969000000|2024-05-29 07:50:00|48552.4|48532.4|48540|48520|48582.5|48562.5|48538.7|48518.7|98
1716969300000|2024-05-29 07:55:00|48541.2|48521.2|48513.7|48493.7|48542.4|48522.4|48481.2|48461.2|165
1716969600000|2024-05-29 08:00:00|48517.5|48497.5|48446.2|48426.2|48602.5|48582.5|48403.7|48383.7|712
1716969900000|2024-05-29 08:05:00|48444.9|48424.9|48373.7|48353.7|48466.2|48446.2|48366.2|48346.2|218
1716970200000|2024-05-29 08:10:00|48374.9|48354.9|48488.7|48468.7|48492.5|48472.5|48374.9|48354.9|197
1716970500000|2024-05-29 08:15:00|48490|48470|48508.7|48488.7|48532.5|48512.5|48471.2|48451.2|155
1716970800000|2024-05-29 08:20:00|48511.2|48491.2|48478.7|48458.7|48528.7|48508.7|48473.7|48453.7|115
1716971100000|2024-05-29 08:25:00|48480|48460|48497.5|48477.5|48500|48480|48431.2|48411.2|172
1716971400000|2024-05-29 08:30:00|48496.2|48476.2|48493.7|48473.7|48557.5|48537.5|48478.7|48458.7|135
1716971700000|2024-05-29 08:35:00|48495|48475|48427.5|48407.5|48518.7|48498.7|48427.5|48407.5|103
1716972000000|2024-05-29 08:40:00|48411.2|48391.2|48405|48385|48428.7|48408.7|48390|48370|148
1716972300000|2024-05-29 08:45:00|48403.7|48383.7|48468.7|48448.7|48485|48465|48397.5|48377.5|118
1716972600000|2024-05-29 08:50:00|48472.5|48452.5|48373.7|48353.7|48472.5|48452.5|48371.2|48351.2|100
1716972900000|2024-05-29 08:55:00|48375|48355|48371.2|48351.2|48402.5|48382.5|48358.7|48338.7|150
1716973200000|2024-05-29 09:00:00|48372.5|48352.5|48380|48360|48420|48400|48363.7|48343.7|99
1716973500000|2024-05-29 09:05:00|48381.2|48361.2|48330|48310|48381.2|48361.2|48312.5|48292.5|160
1716973800000|2024-05-29 09:10:00|48331.2|48311.2|48311.2|48291.2|48337.5|48317.5|48305|48285|166
1716974100000|2024-05-29 09:15:00|48312.5|48292.5|48298.7|48278.7|48363.7|48343.7|48271.2|48251.2|224
1716974400000|2024-05-29 09:20:00|48300|48280|48322.5|48302.5|48351.2|48331.2|48296.2|48276.2|273
1716974700000|2024-05-29 09:25:00|48321.2|48301.2|48303.7|48283.7|48332.5|48312.5|48268.7|48248.7|174
1716975000000|2024-05-29 09:30:00|48305|48285|48273.7|48253.7|48325|48305|48268.7|48248.7|159
1716975300000|2024-05-29 09:35:00|48275|48255|48286.2|48266.2|48312.5|48292.5|48267.5|48247.5|121
1716975600000|2024-05-29 09:40:00|48288.7|48268.7|48360|48340|48370|48350|48288.7|48268.7|216
1716975900000|2024-05-29 09:45:00|48358.7|48338.7|48335|48315|48358.7|48338.7|48318.7|48298.7|87
1716976200000|2024-05-29 09:50:00|48336.2|48316.2|48360|48340|48360|48340|48333.7|48313.7|30
1716976500000|2024-05-29 09:55:00|48362.5|48342.5|48350|48330|48363.7|48343.7|48333.7|48313.7|88
1716976800000|2024-05-29 10:00:00|48351.2|48331.2|48295|48275|48356.2|48336.2|48287.5|48267.5|120
1716977100000|2024-05-29 10:05:00|48296.2|48276.2|48242.5|48222.5|48296.2|48276.2|48238.7|48218.7|178
1716977400000|2024-05-29 10:10:00|48255|48235|48225|48205|48267.5|48247.5|48220|48200|176
1716977700000|2024-05-29 10:15:00|48227.5|48207.5|48250|48230|48253.7|48233.7|48213.7|48193.7|180
1716978000000|2024-05-29 10:20:00|48246.2|48226.2|48238.7|48218.7|48260|48240|48232.5|48212.5|176
1716978300000|2024-05-29 10:25:00|48235|48215|48171.2|48151.2|48235|48215|48146.2|48126.2|290
1716978600000|2024-05-29 10:30:00|48170|48150|48120|48100|48173.7|48153.7|48095|48075|331
1716978900000|2024-05-29 10:35:00|48121.2|48101.2|48118.7|48098.7|48135|48115|48090|48070|169
1716979200000|2024-05-29 10:40:00|48117.5|48097.5|48145|48125|48171.3|48151.3|48108.7|48088.7|196
1716979500000|2024-05-29 10:45:00|48142.5|48122.5|48163.8|48143.8|48175|48155|48110|48090|133
1716979800000|2024-05-29 10:50:00|48166.3|48146.3|48183.8|48163.8|48191.3|48171.3|48158.8|48138.8|107
1716980100000|2024-05-29 10:55:00|48185|48165|48181.3|48161.3|48197.5|48177.5|48157.5|48137.5|141
1716980400000|2024-05-29 11:00:00|48180|48160|48145|48125|48188.8|48168.8|48130|48110|244
1716980700000|2024-05-29 11:05:00|48146.3|48126.3|48116.3|48096.3|48146.3|48126.3|48100|48080|227
1716981000000|2024-05-29 11:10:00|48115|48095|48052.5|48032.5|48116.3|48096.3|48042.5|48022.5|235
1716981300000|2024-05-29 11:15:00|48051.3|48031.3|47946.3|47926.3|48058.8|48038.8|47928.8|47908.8|909
1716981600000|2024-05-29 11:20:00|47947.5|47927.5|47931.3|47911.3|47955|47935|47860|47840|476
1716981900000|2024-05-29 11:25:00|47930|47910|47961.3|47941.3|47973.8|47953.8|47888.8|47868.8|357
1716982200000|2024-05-29 11:30:00|47962.5|47942.5|47911.3|47891.3|47966.3|47946.3|47871.3|47851.3|322
1716982500000|2024-05-29 11:35:00|47912.5|47892.5|48003.8|47983.8|48006.3|47986.3|47901.3|47881.3|302
1716982800000|2024-05-29 11:40:00|48002.5|47982.5|47997.5|47977.5|48015|47995|47971.3|47951.3|207
1716983100000|2024-05-29 11:45:00|47998.8|47978.8|48026.3|48006.3|48051.3|48031.3|47996.3|47976.3|187
1716983400000|2024-05-29 11:50:00|48025|48005|47996.3|47976.3|48027.5|48007.5|47963.8|47943.8|205
1716983700000|2024-05-29 11:55:00|47997.5|47977.5|47965|47945|48001.3|47981.3|47962.5|47942.5|128
1716984000000|2024-05-29 12:00:00|47966.3|47946.3|47973.8|47953.8|48003.8|47983.8|47915|47895|420
1716984300000|2024-05-29 12:05:00|47968.8|47948.8|48001.3|47981.3|48066.3|48046.3|47946.3|47926.3|514
1716984600000|2024-05-29 12:10:00|48006.3|47986.3|47933.8|47913.8|48015|47995|47933.8|47913.8|444
1716984900000|2024-05-29 12:15:00|47935|47915|47928.8|47908.8|47971.3|47951.3|47898.8|47878.8|317
1716985200000|2024-05-29 12:20:00|47927.5|47907.5|47970|47950|47981.3|47961.3|47901.3|47881.3|263
1716985500000|2024-05-29 12:25:00|47967.5|47947.5|47937.6|47917.6|47971.3|47951.3|47910.1|47890.1|255
1716985800000|2024-05-29 12:30:00|47935.1|47915.1|47916.3|47896.3|47940.1|47920.1|47893.8|47873.8|446
1716986100000|2024-05-29 12:35:00|47918.8|47898.8|47995.1|47975.1|47995.1|47975.1|47901.3|47881.3|346
1716986400000|2024-05-29 12:40:00|47997.6|47977.6|48000.1|47980.1|48011.3|47991.3|47985.1|47965.1|218
1716986700000|2024-05-29 12:45:00|48005.1|47985.1|47957.6|47937.6|48017.6|47997.6|47943.8|47923.8|287
1716987000000|2024-05-29 12:50:00|47958.8|47938.8|47803.8|47783.8|47965.1|47945.1|47802.6|47782.6|918
1716987300000|2024-05-29 12:55:00|47800.1|47780.1|47798.8|47778.8|47861.4|47841.4|47798.8|47778.8|1034
1716987600000|2024-05-29 13:00:00|47800.1|47780.1|47957.6|47937.6|47963.9|47943.9|47760.1|47740.1|1421
1716987900000|2024-05-29 13:05:00|47956.4|47936.4|47955.1|47935.1|47991.4|47971.4|47931.4|47911.4|799
1716988200000|2024-05-29 13:10:00|47953.9|47933.9|47863.9|47843.9|47960.1|47940.1|47862.6|47842.6|587
1716988500000|2024-05-29 13:15:00|47860.1|47840.1|47820.1|47800.1|47913.9|47893.9|47798.9|47778.9|537
1716988800000|2024-05-29 13:20:00|47818.9|47798.9|47850.2|47830.2|47867.6|47847.6|47793.9|47773.9|419
1716989100000|2024-05-29 13:25:00|47851.4|47831.4|47850.2|47830.2|47908.9|47888.9|47843.9|47823.9|521
1716989400000|2024-05-29 13:30:00|47847.7|47827.7|47885.2|47865.2|47946.4|47926.4|47835.2|47815.2|694
1716989700000|2024-05-29 13:35:00|47886.4|47866.4|47911.4|47891.4|47913.9|47893.9|47815.2|47795.2|559
1716990000000|2024-05-29 13:40:00|47908.9|47888.9|47747.7|47727.7|47918.9|47898.9|47743.9|47723.9|749
1716990300000|2024-05-29 13:45:00|47750.2|47730.2|47596.4|47576.4|47768.9|47748.9|47575.2|47555.2|1716
1716990600000|2024-05-29 13:50:00|47592.7|47572.7|47783.9|47763.9|47815.2|47795.2|47586.4|47566.4|942
1716990900000|2024-05-29 13:55:00|47778.9|47758.9|47871.4|47851.4|47885.2|47865.2|47758.9|47738.9|855
1716991200000|2024-05-29 14:00:00|47867.7|47847.7|47917.7|47897.7|47930.2|47910.2|47841.4|47821.4|694
1716991500000|2024-05-29 14:05:00|47920.2|47900.2|47928.9|47908.9|47953.9|47933.9|47906.4|47886.4|625
1716991800000|2024-05-29 14:10:00|47927.7|47907.7|47912.7|47892.7|47935.2|47915.2|47887.7|47867.7|302
1716992100000|2024-05-29 14:15:00|47910.2|47890.2|47903.9|47883.9|47958.9|47938.9|47889|47869|373
1716992400000|2024-05-29 14:20:00|47902.7|47882.7|47957.7|47937.7|47963.9|47943.9|47853.9|47833.9|378
1716992700000|2024-05-29 14:25:00|47958.9|47938.9|47920.2|47900.2|47958.9|47938.9|47876.5|47856.5|368
1716993000000|2024-05-29 14:30:00|47916.5|47896.5|47979|47959|47982.7|47962.7|47881.5|47861.5|431
1716993300000|2024-05-29 14:35:00|47977.7|47957.7|47972.7|47952.7|48031.4|48011.4|47940.2|47920.2|513
1716993600000|2024-05-29 14:40:00|47976.4|47956.4|47933.9|47913.9|48098.9|48078.9|47931.4|47911.4|873
1716993900000|2024-05-29 14:45:00|47932.7|47912.7|48013.9|47993.9|48013.9|47993.9|47903.9|47883.9|290
1716994200000|2024-05-29 14:50:00|48012.7|47992.7|47952.7|47932.7|48016.4|47996.4|47952.7|47932.7|271
1716994500000|2024-05-29 14:55:00|47951.4|47931.4|47981.4|47961.4|47990.2|47970.2|47908.9|47888.9|240
1716994800000|2024-05-29 15:00:00|47980.2|47960.2|47874|47854|47986.4|47966.4|47874|47854|364
1716995100000|2024-05-29 15:05:00|47872.7|47852.7|47875.2|47855.2|47910.2|47890.2|47861.5|47841.5|287
1716995400000|2024-05-29 15:10:00|47876.4|47856.4|47879|47859|47895.2|47875.2|47850.2|47830.2|254
1716995700000|2024-05-29 15:15:00|47881.5|47861.5|47937.7|47917.7|47950.2|47930.2|47881.5|47861.5|285
1716996000000|2024-05-29 15:20:00|47938.9|47918.9|47972.7|47952.7|47982.7|47962.7|47922.7|47902.7|202
1716996300000|2024-05-29 15:25:00|47968.9|47948.9|47958.9|47938.9|48017.7|47997.7|47958.9|47938.9|266
1716996600000|2024-05-29 15:30:00|47956.4|47936.4|47872.7|47852.7|47957.7|47937.7|47872.7|47852.7|302
1716996900000|2024-05-29 15:35:00|47871.5|47851.5|47872.7|47852.7|47897.7|47877.7|47834|47814|283
1716997200000|2024-05-29 15:40:00|47871.5|47851.5|47872.7|47852.7|47874|47854|47827.7|47807.7|329
1716997500000|2024-05-29 15:45:00|47871.5|47851.5|47946.5|47926.5|47950.2|47930.2|47867.7|47847.7|341
1716997800000|2024-05-29 15:50:00|47947.7|47927.7|47922.7|47902.7|47950.2|47930.2|47910.2|47890.2|223
1716998100000|2024-05-29 15:55:00|47921.5|47901.5|47884|47864|47925.2|47905.2|47866.5|47846.5|176
1716998400000|2024-05-29 16:00:00|47885.2|47865.2|47966.5|47946.5|47982.7|47962.7|47874|47854|275
1716998700000|2024-05-29 16:05:00|47964|47944|47941.5|47921.5|47966.5|47946.5|47927.8|47907.8|193
1716999000000|2024-05-29 16:10:00|47940.3|47920.3|47912.8|47892.8|47940.3|47920.3|47902.8|47882.8|209
1716999300000|2024-05-29 16:15:00|47909|47889|47885.3|47865.3|47909|47889|47852.8|47832.8|279
1716999600000|2024-05-29 16:20:00|47886.5|47866.5|47914.1|47894.1|47921.5|47901.5|47884|47864|224
1716999900000|2024-05-29 16:25:00|47916.6|47896.6|47922.8|47902.8|47941.5|47921.5|47912.8|47892.8|191
1717000200000|2024-05-29 16:30:00|47925.3|47905.3|47896.6|47876.6|47925.3|47905.3|47884.1|47864.1|300
1717000500000|2024-05-29 16:35:00|47895.3|47875.3|47889.1|47869.1|47901.6|47881.6|47872.8|47852.8|293
1717000800000|2024-05-29 16:40:00|47887.8|47867.8|47870.3|47850.3|47896.6|47876.6|47867.8|47847.8|373
1717001100000|2024-05-29 16:45:00|47869.1|47849.1|47885.3|47865.3|47892.8|47872.8|47869.1|47849.1|322
1717001400000|2024-05-29 16:50:00|47886.6|47866.6|47884.1|47864.1|47905.3|47885.3|47872.8|47852.8|251
1717001700000|2024-05-29 16:55:00|47881.6|47861.6|47977.8|47957.8|47995.3|47975.3|47856.6|47836.6|1137
1717002000000|2024-05-29 17:00:00|47975.3|47955.3|47935.3|47915.3|47979.1|47959.1|47910.3|47890.3|385
1717002300000|2024-05-29 17:05:00|47936.6|47916.6|47914.1|47894.1|47957.9|47937.9|47902.9|47882.9|95
1717002600000|2024-05-29 17:10:00|47915.3|47895.3|47920.3|47900.3|47922.8|47902.8|47902.8|47882.8|55
1717002900000|2024-05-29 17:15:00|47921.6|47901.6|47919.1|47899.1|47922.8|47902.8|47905.3|47885.3|22
1717003200000|2024-05-29 17:20:00|47917.9|47897.9|47929.1|47909.1|47942.8|47922.8|47916.6|47896.6|83
1717003500000|2024-05-29 17:25:00|47926.6|47906.6|47961.6|47941.6|47961.6|47941.6|47926.6|47906.6|62
1717003800000|2024-05-29 17:30:00|47960.4|47940.4|47932.9|47912.9|47960.4|47940.4|47927.9|47907.9|98
1717004100000|2024-05-29 17:35:00|47934.1|47914.1|47940.4|47920.4|47950.4|47930.4|47934.1|47914.1|77
1717004400000|2024-05-29 17:40:00|47939.1|47919.1|47911.6|47891.6|47939.1|47919.1|47910.4|47890.4|73
1717004700000|2024-05-29 17:45:00|47912.9|47892.9|47927.9|47907.9|47937.9|47917.9|47912.9|47892.9|57
1717005000000|2024-05-29 17:50:00|47926.6|47906.6|47972.9|47952.9|47975.4|47955.4|47926.6|47906.6|56
1717005300000|2024-05-29 17:55:00|47974.1|47954.1|47982.9|47962.9|48000.4|47980.4|47974.1|47954.1|63
1717005600000|2024-05-29 18:00:00|47984.1|47964.1|48002.9|47982.9|48009.1|47989.1|47984.1|47964.1|87
1717005900000|2024-05-29 18:05:00|48004.1|47984.1|47996.6|47976.6|48007.9|47987.9|47974.1|47954.1|110
1717006200000|2024-05-29 18:10:00|47997.9|47977.9|47972.9|47952.9|48009.1|47989.1|47967.9|47947.9|45
1717006500000|2024-05-29 18:15:00|47971.6|47951.6|47946.6|47926.6|47972.9|47952.9|47931.6|47911.6|92
1717006800000|2024-05-29 18:20:00|47945.4|47925.4|47960.4|47940.4|47966.7|47946.7|47944.2|47924.2|50
1717007100000|2024-05-29 18:25:00|47961.6|47941.6|47947.9|47927.9|47970.4|47950.4|47944.2|47924.2|69
1717007400000|2024-05-29 18:30:00|47946.6|47926.6|47931.6|47911.6|47949.1|47929.1|47927.9|47907.9|35
1717007700000|2024-05-29 18:35:00|47932.9|47912.9|47909.1|47889.1|47932.9|47912.9|47909.1|47889.1|33
1717008000000|2024-05-29 18:40:00|47910.4|47890.4|47909.1|47889.1|47921.6|47901.6|47901.6|47881.6|64
1717008300000|2024-05-29 18:45:00|47907.9|47887.9|47900.4|47880.4|47907.9|47887.9|47890.4|47870.4|100
1717008600000|2024-05-29 18:50:00|47901.7|47881.7|47886.7|47866.7|47905.4|47885.4|47885.4|47865.4|30
1717008900000|2024-05-29 18:55:00|47885.4|47865.4|47880.5|47860.5|47894.2|47874.2|47874.2|47854.2|64
1717009200000|2024-05-29 19:00:00|47881.7|47861.7|47890.5|47870.5|47890.5|47870.5|47880.4|47860.4|119
1717009500000|2024-05-29 19:05:00|47888|47868|47883|47863|47891.7|47871.7|47880.5|47860.5|21
1717009800000|2024-05-29 19:10:00|47881.7|47861.7|47893|47873|47893|47873|47881.7|47861.7|44
1717010100000|2024-05-29 19:15:00|47890.5|47870.5|47884.3|47864.3|47893|47873|47884.3|47864.3|208
1717010400000|2024-05-29 19:20:00|47883|47863|47891.8|47871.8|47891.8|47871.8|47881.8|47861.8|14
1717010700000|2024-05-29 19:25:00|47890.6|47870.6|47888.1|47868.1|47894.3|47874.3|47883.1|47863.1|51
1717011000000|2024-05-29 19:30:00|47889.3|47869.3|47855.5|47835.5|47894.3|47874.3|47854.3|47834.3|203
1717011300000|2024-05-29 19:35:00|47856.8|47836.8|47859.2|47839.2|47859.2|47839.2|47850.5|47830.5|50
1717011600000|2024-05-29 19:40:00|47856.8|47836.8|47861.7|47841.7|47861.7|47841.7|47850.5|47830.5|48
1717011900000|2024-05-29 19:45:00|47860.5|47840.5|47830.5|47810.5|47863|47843|47826.8|47806.8|70
1717012200000|2024-05-29 19:50:00|47829.3|47809.3|47791.8|47771.8|47833|47813|47791.8|47771.8|65
1717012500000|2024-05-29 19:55:00|47790.6|47770.6|47826.8|47806.8|47831.7|47811.7|47786.8|47766.8|118
1717012800000|2024-05-29 20:00:00|47828|47808|47823|47803|47833|47813|47813|47793|61
1717013100000|2024-05-29 20:05:00|47824.2|47804.2|47826.7|47806.7|47826.7|47806.7|47820.5|47800.5|22
1717013400000|2024-05-29 20:10:00|47824.3|47804.3|47821.7|47801.7|47825.5|47805.5|47821.7|47801.7|19
1717013700000|2024-05-29 20:15:00|47823|47803|47810.5|47790.5|47823|47803|47809.2|47789.2|34
1717014000000|2024-05-29 20:20:00|47809.3|47789.3|47815.5|47795.5|47823|47803|47809.3|47789.3|26
1717014300000|2024-05-29 20:25:00|47814.3|47794.3|47819.3|47799.3|47819.3|47799.3|47814.3|47794.3|10
1717014600000|2024-05-29 20:30:00|47815.5|47795.5|47828|47808|47828|47808|47815.5|47795.5|29
1717014900000|2024-05-29 20:35:00|47829.3|47809.3|47828|47808|47829.3|47809.3|47828|47808|5
1717015200000|2024-05-29 20:40:00|47826.8|47806.8|47828|47808|47829.3|47809.3|47816.8|47796.8|17
1717015500000|2024-05-29 20:45:00|47829.3|47809.3|47815.5|47795.5|47829.3|47809.3|47815.5|47795.5|36
1717015800000|2024-05-29 20:50:00|47814.3|47794.3|47825.5|47805.5|47829.3|47809.3|47809.3|47789.3|127
1717016100000|2024-05-29 20:55:00|47828.1|47808.1|47825.6|47805.6|47829.3|47809.3|47821.8|47801.8|43
1717020000000|2024-05-29 22:00:00|47846.8|47826.8|47814.4|47794.4|47846.8|47826.8|47786.9|47766.9|94
1717020300000|2024-05-29 22:05:00|47815.6|47795.6|47799.4|47779.4|47816.9|47796.9|47799.4|47779.4|12
1717020600000|2024-05-29 22:10:00|47800.7|47780.7|47791.9|47771.9|47800.7|47780.7|47776.9|47756.9|21
1717020900000|2024-05-29 22:15:00|47789.4|47769.4|47775.7|47755.7|47789.4|47769.4|47770.7|47750.7|23
1717021200000|2024-05-29 22:20:00|47780.7|47760.7|47810.7|47790.7|47810.7|47790.7|47780.7|47760.7|14
1717021500000|2024-05-29 22:25:00|47811.9|47791.9|47793.2|47773.2|47813.2|47793.2|47793.2|47773.2|17
1717021800000|2024-05-29 22:30:00|47790.7|47770.7|47783.2|47763.2|47790.7|47770.7|47770.7|47750.7|27
1717022100000|2024-05-29 22:35:00|47779.4|47759.4|47766.9|47746.9|47779.4|47759.4|47756.9|47736.9|23
1717022400000|2024-05-29 22:40:00|47769.4|47749.4|47748.2|47728.2|47769.4|47749.4|47735.6|47715.6|45
1717022700000|2024-05-29 22:45:00|47751.9|47731.9|47725.7|47705.7|47753.2|47733.2|47724.4|47704.4|25
1717023000000|2024-05-29 22:50:00|47726.9|47706.9|47733.1|47713.1|47738.1|47718.1|47726.9|47706.9|19
1717023300000|2024-05-29 22:55:00|47735.7|47715.7|47759.4|47739.4|47759.4|47739.4|47735.7|47715.7|32
1717023600000|2024-05-29 23:00:00|47761.9|47741.9|47774.4|47754.4|47786.9|47766.9|47761.9|47741.9|33
1717023900000|2024-05-29 23:05:00|47775.6|47755.6|47771.9|47751.9|47784.4|47764.4|47765.6|47745.6|13
1717024200000|2024-05-29 23:10:00|47773.1|47753.1|47771.9|47751.9|47774.4|47754.4|47764.4|47744.4|22
1717024500000|2024-05-29 23:15:00|47774.4|47754.4|47781.8|47761.8|47788.1|47768.1|47773.1|47753.1|12
1717024800000|2024-05-29 23:20:00|47780.6|47760.6|47778.1|47758.1|47785.6|47765.6|47778.1|47758.1|1
1717025100000|2024-05-29 23:25:00|47779.4|47759.4|47748.1|47728.1|47780.6|47760.6|47741.9|47721.9|49
1717025400000|2024-05-29 23:30:00|47741.9|47721.9|47775.6|47755.6|47778.1|47758.1|47739.4|47719.4|30
1717025700000|2024-05-29 23:35:00|47776.8|47756.8|47774.4|47754.4|47776.8|47756.8|47764.4|47744.4|23
1717026000000|2024-05-29 23:40:00|47773.1|47753.1|47760.6|47740.6|47773.1|47753.1|47760.6|47740.6|10
1717026300000|2024-05-29 23:45:00|47764.4|47744.4|47784.3|47764.3|47788.1|47768.1|47764.4|47744.4|27
1717026600000|2024-05-29 23:50:00|47785.6|47765.6|47770.7|47750.7|47785.6|47765.6|47764.4|47744.4|26
1717026900000|2024-05-29 23:55:00|47769.4|47749.4|47781.9|47761.9|47791.9|47771.9|47768.2|47748.2|39
1717027200000|2024-05-30 00:00:00|47778.2|47758.2|47734.6|47714.6|47778.3|47758.3|47725.9|47705.9|95
1717027500000|2024-05-30 00:05:00|47735.8|47715.8|47724.6|47704.6|47752|47732|47724.6|47704.6|71
1717027800000|2024-05-30 00:10:00|47720.9|47700.9|47712.1|47692.1|47720.9|47700.9|47679.6|47659.6|123
1717028100000|2024-05-30 00:15:00|47710.9|47690.9|47698.4|47678.4|47715.9|47695.9|47698.4|47678.4|37
1717028400000|2024-05-30 00:20:00|47693.4|47673.4|47677.1|47657.1|47694.6|47674.6|47670.9|47650.9|61
1717028700000|2024-05-30 00:25:00|47678.4|47658.4|47709.6|47689.6|47717.1|47697.1|47667.1|47647.1|97
1717029000000|2024-05-30 00:30:00|47710.9|47690.9|47700.9|47680.9|47720.9|47700.9|47689.6|47669.6|61
1717029300000|2024-05-30 00:35:00|47702.1|47682.1|47683.4|47663.4|47704.7|47684.7|47675.9|47655.9|29
1717029600000|2024-05-30 00:40:00|47682.2|47662.2|47710.9|47690.9|47710.9|47690.9|47639.7|47619.7|142
1717029900000|2024-05-30 00:45:00|47709.6|47689.6|47727|47707|47738.4|47718.4|47708.3|47688.3|84
1717030200000|2024-05-30 00:50:00|47729.5|47709.5|47689.6|47669.6|47734.5|47714.5|47689.6|47669.6|44
1717030500000|2024-05-30 00:55:00|47688.4|47668.4|47748.4|47728.4|47758.3|47738.3|47679.6|47659.6|135
1717030800000|2024-05-30 01:00:00|47745.9|47725.9|47791|47771|47834.7|47814.7|47708.4|47688.4|613
1717031100000|2024-05-30 01:05:00|47788.5|47768.5|47791|47771|47832.2|47812.2|47767.2|47747.2|173
1717031400000|2024-05-30 01:10:00|47787.2|47767.2|47843.5|47823.5|47858.4|47838.4|47787.2|47767.2|135
1717031700000|2024-05-30 01:15:00|47842.3|47822.3|47882.2|47862.2|47890.8|47870.8|47839.7|47819.7|128
1717032000000|2024-05-30 01:20:00|47883.4|47863.4|47831|47811|47894.7|47874.7|47827.2|47807.2|149
1717032300000|2024-05-30 01:25:00|47832.3|47812.3|47803.5|47783.5|47850.9|47830.9|47791|47771|85
1717032600000|2024-05-30 01:30:00|47802.2|47782.2|47673.4|47653.4|47802.2|47782.2|47665.8|47645.8|307
1717032900000|2024-05-30 01:35:00|47672.1|47652.1|47642.4|47622.4|47677.1|47657.1|47616|47596|349
1717033200000|2024-05-30 01:40:00|47639.9|47619.9|47425.1|47405.1|47662.4|47642.4|47381.4|47361.4|1248
1717033500000|2024-05-30 01:45:00|47423.9|47403.9|47428.9|47408.9|47486.4|47466.4|47406.4|47386.4|318
1717033800000|2024-05-30 01:50:00|47430.1|47410.1|47348.9|47328.9|47442.6|47422.6|47296.4|47276.4|472
1717034100000|2024-05-30 01:55:00|47346.4|47326.4|47461.3|47441.3|47473.8|47453.8|47332.7|47312.7|223
1717034400000|2024-05-30 02:00:00|47457.6|47437.6|47497.7|47477.7|47531.4|47511.4|47425|47405|248
1717034700000|2024-05-30 02:05:00|47496.4|47476.4|47474|47454|47518.9|47498.9|47461.4|47441.4|110
1717035000000|2024-05-30 02:10:00|47471.5|47451.5|47501.4|47481.4|47522.7|47502.7|47457.7|47437.7|139
1717035300000|2024-05-30 02:15:00|47506.4|47486.4|47501.4|47481.4|47525.2|47505.2|47487.7|47467.7|60
1717035600000|2024-05-30 02:20:00|47502.6|47482.6|47483.9|47463.9|47511.4|47491.4|47475.2|47455.2|27
1717035900000|2024-05-30 02:25:00|47482.7|47462.7|47481.5|47461.5|47495.2|47475.2|47465.2|47445.2|89
1717036200000|2024-05-30 02:30:00|47480.2|47460.2|47366.4|47346.4|47480.2|47460.2|47352.7|47332.7|176
1717036500000|2024-05-30 02:35:00|47367.7|47347.7|47275.2|47255.2|47370.2|47350.2|47257.7|47237.7|469
1717036800000|2024-05-30 02:40:00|47276.5|47256.5|47262.7|47242.7|47335.2|47315.2|47235.3|47215.3|373
1717037100000|2024-05-30 02:45:00|47264|47244|47205.2|47185.2|47290.2|47270.2|47203.9|47183.9|323
1717037400000|2024-05-30 02:50:00|47200.2|47180.2|47221.5|47201.5|47226.5|47206.5|47146.5|47126.5|525
1717037700000|2024-05-30 02:55:00|47220.2|47200.2|47227.8|47207.8|47255.3|47235.3|47204|47184|199
1717038000000|2024-05-30 03:00:00|47226.5|47206.5|47207.8|47187.8|47232.7|47212.7|47189|47169|197
1717038300000|2024-05-30 03:05:00|47206.5|47186.5|47226.6|47206.6|47251.5|47231.5|47169.1|47149.1|199
1717038600000|2024-05-30 03:10:00|47227.9|47207.9|47246.5|47226.5|47277.8|47257.8|47219.1|47199.1|120
1717038900000|2024-05-30 03:15:00|47245.3|47225.3|47283.8|47263.8|47305|47285|47244|47224|134
1717039200000|2024-05-30 03:20:00|47285|47265|47248.9|47228.9|47303.8|47283.8|47233.7|47213.7|120
1717039500000|2024-05-30 03:25:00|47247.7|47227.7|47261.8|47241.8|47281.4|47261.4|47209|47189|192
1717039800000|2024-05-30 03:30:00|47264.3|47244.3|47295.2|47275.2|47302.9|47282.9|47230.6|47210.6|97
1717040100000|2024-05-30 03:35:00|47292.7|47272.7|47282.5|47262.5|47304.8|47284.8|47269.9|47249.9|97
1717040400000|2024-05-30 03:40:00|47283.7|47263.7|47301.1|47281.1|47301.1|47281.1|47274.8|47254.8|30
1717040700000|2024-05-30 03:45:00|47302.4|47282.4|47315.9|47295.9|47329.8|47309.8|47288.6|47268.6|100
1717041000000|2024-05-30 03:50:00|47314.7|47294.7|47308.5|47288.5|47315.9|47295.9|47297.3|47277.3|44
1717041300000|2024-05-30 03:55:00|47306|47286|47311|47291|47314.7|47294.7|47303.5|47283.5|28
1717041600000|2024-05-30 04:00:00|47306.1|47286.1|47306.1|47286.1|47311.1|47291.1|47299.7|47279.7|81
1717041900000|2024-05-30 04:05:00|47308.5|47288.5|47313.6|47293.6|47316.1|47296.1|47306.1|47286.1|43
1717042200000|2024-05-30 04:10:00|47316.2|47296.2|47331.3|47311.3|47331.3|47311.3|47310|47290|26
1717042500000|2024-05-30 04:15:00|47332.5|47312.5|47373.5|47353.5|47378.5|47358.5|47332.5|47312.5|148
1717042800000|2024-05-30 04:20:00|47374.8|47354.8|47337.4|47317.4|47374.9|47354.9|47333.6|47313.6|28
1717043100000|2024-05-30 04:25:00|47334.9|47314.9|47325.3|47305.3|47334.9|47314.9|47297.5|47277.5|54
1717043400000|2024-05-30 04:30:00|47320.3|47300.3|47278|47258|47331.7|47311.7|47278|47258|64
1717043700000|2024-05-30 04:35:00|47274.2|47254.2|47254.3|47234.3|47274.2|47254.2|47246.8|47226.8|49
1717044000000|2024-05-30 04:40:00|47253|47233|47255.7|47235.7|47276.8|47256.8|47241.8|47221.8|74
1717044300000|2024-05-30 04:45:00|47254.4|47234.4|47271.8|47251.8|47275.6|47255.6|47241.9|47221.9|43
1717044600000|2024-05-30 04:50:00|47273|47253|47294.3|47274.3|47300.6|47280.6|47270.6|47250.6|45
1717044900000|2024-05-30 04:55:00|47293.1|47273.1|47280.7|47260.7|47293.1|47273.1|47275.7|47255.7|30
1717045200000|2024-05-30 05:00:00|47279.4|47259.4|47251.9|47231.9|47279.4|47259.4|47214.5|47194.5|92
1717045500000|2024-05-30 05:05:00|47249.4|47229.4|47200.6|47180.6|47249.4|47229.4|47176.9|47156.9|59
1717045800000|2024-05-30 05:10:00|47201.9|47181.9|47197.8|47177.8|47225.6|47205.6|47189.1|47169.1|66
1717046100000|2024-05-30 05:15:00|47196.6|47176.6|47176.5|47156.5|47200.3|47180.3|47149.2|47129.2|85
1717046400000|2024-05-30 05:20:00|47175.2|47155.2|47160.5|47140.5|47181.7|47161.7|47155.6|47135.6|64
1717046700000|2024-05-30 05:25:00|47159.3|47139.3|47121.8|47101.8|47161.8|47141.8|47120.6|47100.6|180
1717047000000|2024-05-30 05:30:00|47119.3|47099.3|46980|46960|47119.3|47099.3|46946.4|46926.4|478
1717047300000|2024-05-30 05:35:00|46978.7|46958.7|46981.4|46961.4|47006.3|46986.3|46919.9|46899.9|312
1717047600000|2024-05-30 05:40:00|46980.1|46960.1|46926.6|46906.6|46980.1|46960.1|46906.2|46886.2|275
1717047900000|2024-05-30 05:45:00|46925.4|46905.4|46812.8|46792.8|46952.9|46932.9|46799|46779|558
1717048200000|2024-05-30 05:50:00|46811.6|46791.6|46799.1|46779.1|46836.5|46816.5|46765.5|46745.5|530
1717048500000|2024-05-30 05:55:00|46796.6|46776.6|46746.6|46726.6|46815.4|46795.4|46726.6|46706.6|333
1717048800000|2024-05-30 06:00:00|46747.8|46727.8|46871.4|46851.4|46887.6|46867.6|46717.7|46697.7|485
1717049100000|2024-05-30 06:05:00|46870.1|46850.1|46935.5|46915.5|46964.3|46944.3|46862.6|46842.6|447
1717049400000|2024-05-30 06:10:00|46934.3|46914.3|46966.6|46946.6|46990.7|46970.7|46922|46902|285
1717049700000|2024-05-30 06:15:00|46965.4|46945.4|46973|46953|47016.7|46996.7|46939.2|46919.2|255
1717050000000|2024-05-30 06:20:00|46969.3|46949.3|47029.3|47009.3|47033|47013|46950.6|46930.6|167
1717050300000|2024-05-30 06:25:00|47025.5|47005.5|46990.5|46970.5|47100.5|47080.5|46985.5|46965.5|255
1717050600000|2024-05-30 06:30:00|46989.2|46969.2|47020.5|47000.5|47068|47048|46989.2|46969.2|194
1717050900000|2024-05-30 06:35:00|47016.7|46996.7|46973.1|46953.1|47055.5|47035.5|46965.6|46945.6|157
1717051200000|2024-05-30 06:40:00|46971.8|46951.8|46964.5|46944.5|46994.3|46974.3|46931.9|46911.9|234
1717051500000|2024-05-30 06:45:00|46962|46942|46890.8|46870.8|46964.5|46944.5|46877|46857|296
1717051800000|2024-05-30 06:50:00|46893.2|46873.2|46925.8|46905.8|46963.2|46943.2|46865.8|46845.8|257
1717052100000|2024-05-30 06:55:00|46927|46907|46888.1|46868.1|46956.9|46936.9|46875.7|46855.7|155
1717052400000|2024-05-30 07:00:00|46884.3|46864.3|46941.7|46921.7|46961.7|46941.7|46807.9|46787.9|407
1717052700000|2024-05-30 07:05:00|46940.4|46920.4|46842.7|46822.7|46940.4|46920.4|46842.7|46822.7|191
1717053000000|2024-05-30 07:10:00|46844|46824|46876.5|46856.5|46890.4|46870.4|46804.1|46784.1|273
1717053300000|2024-05-30 07:15:00|46879|46859|46980|46960|47010|46990|46837.5|46817.5|388
1717053600000|2024-05-30 07:20:00|46982.4|46962.4|46925.1|46905.1|47038.9|47018.9|46917.6|46897.6|163
1717053900000|2024-05-30 07:25:00|46926.3|46906.3|46915.1|46895.1|46960.1|46940.1|46914|46894|89
1717054200000|2024-05-30 07:30:00|46902.7|46882.7|46815.6|46795.6|46913.8|46893.8|46792|46772|383
1717054500000|2024-05-30 07:35:00|46818.1|46798.1|46900.7|46880.7|46905.7|46885.7|46789.3|46769.3|247
1717054800000|2024-05-30 07:40:00|46899.5|46879.5|46850.6|46830.6|46899.5|46879.5|46820.7|46800.7|132
1717055100000|2024-05-30 07:45:00|46853.1|46833.1|46941.9|46921.9|46945.6|46925.6|46849.3|46829.3|153
1717055400000|2024-05-30 07:50:00|46943.1|46923.1|46936.9|46916.9|46963.1|46943.1|46904.6|46884.6|169
1717055700000|2024-05-30 07:55:00|46940.6|46920.6|46952.2|46932.2|46986.9|46966.9|46930.7|46910.7|144
1717056000000|2024-05-30 08:00:00|46953.4|46933.4|47113.6|47093.6|47129.9|47109.9|46922.2|46902.2|569
1717056300000|2024-05-30 08:05:00|47114.9|47094.9|47051.3|47031.3|47116.1|47096.1|46995.1|46975.1|325
1717056600000|2024-05-30 08:10:00|47053.9|47033.9|46969.2|46949.2|47053.9|47033.9|46965.4|46945.4|152
1717056900000|2024-05-30 08:15:00|46966.7|46946.7|47051.4|47031.4|47072.6|47052.6|46956.7|46936.7|166
1717057200000|2024-05-30 08:20:00|47050.2|47030.2|47111.6|47091.6|47112.9|47092.9|47017.9|46997.9|181
1717057500000|2024-05-30 08:25:00|47107.9|47087.9|47071.6|47051.6|47109.1|47089.1|47031.5|47011.5|179
1717057800000|2024-05-30 08:30:00|47072.8|47052.8|47095.7|47075.7|47126.9|47106.9|47045.6|47025.6|150
1717058100000|2024-05-30 08:35:00|47097|47077|47045.1|47025.1|47110.5|47090.5|47022.6|47002.6|184
1717058400000|2024-05-30 08:40:00|47046.3|47026.3|47014|46994|47070|47050|47002.7|46982.7|126
1717058700000|2024-05-30 08:45:00|47015.2|46995.2|47080.3|47060.3|47128.9|47108.9|47015.2|46995.2|112
1717059000000|2024-05-30 08:50:00|47077.7|47057.7|46992.7|46972.7|47077.7|47057.7|46980.2|46960.2|138
1717059300000|2024-05-30 08:55:00|46993.9|46973.9|47086.6|47066.6|47120.3|47100.3|46975.1|46955.1|234
1717059600000|2024-05-30 09:00:00|47085.4|47065.4|47135.3|47115.3|47135.3|47115.3|47061.6|47041.6|124
1717059900000|2024-05-30 09:05:00|47132.9|47112.9|47105.3|47085.3|47151.6|47131.6|47105.3|47085.3|159
1717060200000|2024-05-30 09:10:00|47100.3|47080.3|47055.3|47035.3|47112.9|47092.9|47041.6|47021.6|117
1717060500000|2024-05-30 09:15:00|47062.7|47042.7|47022.7|47002.7|47071.7|47051.7|47005.2|46985.2|123
1717060800000|2024-05-30 09:20:00|47021.4|47001.4|46921.4|46901.4|47023.9|47003.9|46921.4|46901.4|159
1717061100000|2024-05-30 09:25:00|46922.7|46902.7|46910.5|46890.5|46933|46913|46856.8|46836.8|314
1717061400000|2024-05-30 09:30:00|46908|46888|46860.3|46840.3|46910.5|46890.5|46860.3|46840.3|193
1717061700000|2024-05-30 09:35:00|46857.8|46837.8|46822.8|46802.8|46864.2|46844.2|46794.2|46774.2|208
1717062000000|2024-05-30 09:40:00|46825.2|46805.2|46839|46819|46860.2|46840.2|46815.2|46795.2|153
1717062300000|2024-05-30 09:45:00|46837.8|46817.8|46775.7|46755.7|46837.8|46817.8|46759.3|46739.3|243
1717062600000|2024-05-30 09:50:00|46773.3|46753.3|46823.4|46803.4|46830.9|46810.9|46770.8|46750.8|245
1717062900000|2024-05-30 09:55:00|46824.7|46804.7|46860.9|46840.9|46870.9|46850.9|46798.5|46778.5|142
1717063200000|2024-05-30 10:00:00|46865.9|46845.9|46819.8|46799.8|46875.9|46855.9|46817.4|46797.4|128
1717063500000|2024-05-30 10:05:00|46821|46801|46738.5|46718.5|46832.2|46812.2|46738.5|46718.5|161
1717063800000|2024-05-30 10:10:00|46739.7|46719.7|46745.8|46725.8|46754.4|46734.4|46673.6|46653.6|231
1717064100000|2024-05-30 10:15:00|46744.6|46724.6|46653.5|46633.5|46744.6|46724.6|46649.7|46629.7|237
1717064400000|2024-05-30 10:20:00|46652.3|46632.3|46646.9|46626.9|46678.2|46658.2|46623.4|46603.4|200
1717064700000|2024-05-30 10:25:00|46648.1|46628.1|46617.3|46597.3|46651.9|46631.9|46607.3|46587.3|211
1717065000000|2024-05-30 10:30:00|46618.6|46598.6|46614.6|46594.6|46632.2|46612.2|46589.8|46569.8|194
1717065300000|2024-05-30 10:35:00|46613.4|46593.4|46619.1|46599.1|46629.2|46609.2|46594.5|46574.5|287
1717065600000|2024-05-30 10:40:00|46637.9|46617.9|46716.5|46696.5|46722.7|46702.7|46637.9|46617.9|332
1717065900000|2024-05-30 10:45:00|46715.2|46695.2|46695.2|46675.2|46731.5|46711.5|46676.5|46656.5|180
1717066200000|2024-05-30 10:50:00|46694|46674|46686.6|46666.6|46721.5|46701.5|46680.2|46660.2|200
1717066500000|2024-05-30 10:55:00|46685.3|46665.3|46730.3|46710.3|46786.6|46766.6|46684.1|46664.1|256
1717066800000|2024-05-30 11:00:00|46731.5|46711.5|46674|46654|46796.5|46776.5|46661.5|46641.5|348
1717067100000|2024-05-30 11:05:00|46672.8|46652.8|46709.1|46689.1|46711.6|46691.6|46633|46613|210
1717067400000|2024-05-30 11:10:00|46706.6|46686.6|46671.5|46651.5|46732.9|46712.9|46660.3|46640.3|135
1717067700000|2024-05-30 11:15:00|46674|46654|46687.6|46667.6|46693.9|46673.9|46668.9|46648.9|139
1717068000000|2024-05-30 11:20:00|46686.4|46666.4|46666.6|46646.6|46686.4|46666.4|46640.3|46620.3|131
1717068300000|2024-05-30 11:25:00|46665.4|46645.4|46736.6|46716.6|46755.4|46735.4|46658.1|46638.1|243
1717068600000|2024-05-30 11:30:00|46734.2|46714.2|46744.3|46724.3|46760.5|46740.5|46699.3|46679.3|181
1717068900000|2024-05-30 11:35:00|46745.5|46725.5|46783|46763|46785.5|46765.5|46739.2|46719.2|191
1717069200000|2024-05-30 11:40:00|46784.2|46764.2|46772.6|46752.6|46794.3|46774.3|46666.8|46646.8|334
1717069500000|2024-05-30 11:45:00|46770.1|46750.1|46702.8|46682.8|46770.1|46750.1|46682.8|46662.8|206
1717069800000|2024-05-30 11:50:00|46705.2|46685.2|46610.3|46590.3|46710.3|46690.3|46601.5|46581.5|222
1717070100000|2024-05-30 11:55:00|46611.6|46591.6|46537.6|46517.6|46617.8|46597.8|46527.7|46507.7|317
1717070400000|2024-05-30 12:00:00|46540.1|46520.1|46525.2|46505.2|46628.6|46608.6|46509|46489|646
1717070700000|2024-05-30 12:05:00|46526.5|46506.5|46404.1|46384.1|46558.8|46538.8|46371.6|46351.6|810
1717071000000|2024-05-30 12:10:00|46402.9|46382.9|46394.5|46374.5|46464.4|46444.4|46343.2|46323.2|979
1717071300000|2024-05-30 12:15:00|46390.7|46370.7|46447.8|46427.8|46452.7|46432.7|46360.9|46340.9|594
1717071600000|2024-05-30 12:20:00|46449|46429|46469.2|46449.2|46553.7|46533.7|46430.4|46410.4|651
1717071900000|2024-05-30 12:25:00|46465.5|46445.5|46376.6|46356.6|46465.5|46445.5|46356.6|46336.6|374
1717072200000|2024-05-30 12:30:00|46374.1|46354.1|46393.1|46373.1|46465.4|46445.4|46354.2|46334.2|776
1717072500000|2024-05-30 12:35:00|46391.8|46371.8|46493|46473|46514.3|46494.3|46391.8|46371.8|504
1717072800000|2024-05-30 12:40:00|46494.2|46474.2|46414.6|46394.6|46506.8|46486.8|46400.8|46380.8|407
1717073100000|2024-05-30 12:45:00|46418.3|46398.3|46343.3|46323.3|46427.1|46407.1|46257.4|46237.4|1221
1717073400000|2024-05-30 12:50:00|46340.8|46320.8|46407.3|46387.3|46407.3|46387.3|46293.6|46273.6|585
1717073700000|2024-05-30 12:55:00|46416.1|46396.1|46462.3|46442.3|46467.1|46447.1|46398.5|46378.5|621
1717074000000|2024-05-30 13:00:00|46463.6|46443.6|46566.4|46546.4|46578.8|46558.8|46458.6|46438.6|1357
1717074300000|2024-05-30 13:05:00|46565.1|46545.1|46606.6|46586.6|46688.8|46668.8|46531.4|46511.4|860
1717074600000|2024-05-30 13:10:00|46601.6|46581.6|46606.6|46586.6|46667.6|46647.6|46569|46549|668
1717074900000|2024-05-30 13:15:00|46601.7|46581.7|46535.2|46515.2|46617.7|46597.7|46529|46509|577
1717075200000|2024-05-30 13:20:00|46536.4|46516.4|46585.3|46565.3|46585.3|46565.3|46512.7|46492.7|781
1717075500000|2024-05-30 13:25:00|46585.2|46565.2|46690.2|46670.2|46701.5|46681.5|46585.2|46565.2|488
1717075800000|2024-05-30 13:30:00|46687.7|46667.7|46789|46769|46789|46769|46637.8|46617.8|845
1717076100000|2024-05-30 13:35:00|46785.2|46765.2|46680.2|46660.2|46817.7|46797.7|46661.4|46641.4|954
1717076400000|2024-05-30 13:40:00|46681.4|46661.4|46706.6|46686.6|46818.7|46798.7|46681.4|46661.4|583
1717076700000|2024-05-30 13:45:00|46710.3|46690.3|46839.7|46819.7|46874.5|46854.5|46710.3|46690.3|897
1717077000000|2024-05-30 13:50:00|46837.2|46817.2|46767|46747|46837.2|46817.2|46749.6|46729.6|484
1717077300000|2024-05-30 13:55:00|46765.8|46745.8|46678.5|46658.5|46765.8|46745.8|46656.1|46636.1|481
1717077600000|2024-05-30 14:00:00|46682.3|46662.3|46643.7|46623.7|46682.3|46662.3|46605.1|46585.1|437
1717077900000|2024-05-30 14:05:00|46640|46620|46608.9|46588.9|46661.1|46641.1|46583.8|46563.8|493
1717078200000|2024-05-30 14:10:00|46607.7|46587.7|46550.3|46530.3|46635.1|46615.1|46542.9|46522.9|446
1717078500000|2024-05-30 14:15:00|46551.5|46531.5|46669.1|46649.1|46669.1|46649.1|46536.7|46516.7|454
1717078800000|2024-05-30 14:20:00|46667.9|46647.9|46569.1|46549.1|46714|46694|46569.1|46549.1|433
1717079100000|2024-05-30 14:25:00|46567.8|46547.8|46558|46538|46615.4|46595.4|46537.9|46517.9|300
1717079400000|2024-05-30 14:30:00|46554.2|46534.2|46579.2|46559.2|46614.2|46594.2|46544.3|46524.3|395
1717079700000|2024-05-30 14:35:00|46576.7|46556.7|46534.2|46514.2|46590.5|46570.5|46499.4|46479.4|389
1717080000000|2024-05-30 14:40:00|46533|46513|46540.5|46520.5|46540.5|46520.5|46484.2|46464.2|343
1717080300000|2024-05-30 14:45:00|46541.7|46521.7|46548.1|46528.1|46615.5|46595.5|46540.5|46520.5|370
1717080600000|2024-05-30 14:50:00|46545.7|46525.7|46569.3|46549.3|46573.1|46553.1|46515.6|46495.6|309
1717080900000|2024-05-30 14:55:00|46568.1|46548.1|46625.5|46605.5|46644.2|46624.2|46553.1|46533.1|326
1717081200000|2024-05-30 15:00:00|46624.3|46604.3|46554.3|46534.3|46646.9|46626.9|46551.9|46531.9|310
1717081500000|2024-05-30 15:05:00|46551.8|46531.8|46529.1|46509.1|46592.8|46572.8|46513.1|46493.1|305
1717081800000|2024-05-30 15:10:00|46527.9|46507.9|46610.3|46590.3|46621.5|46601.5|46512.9|46492.9|255
1717082100000|2024-05-30 15:15:00|46609.1|46589.1|46632.9|46612.9|46649.1|46629.1|46571.6|46551.6|314
1717082400000|2024-05-30 15:20:00|46631.7|46611.7|46616.6|46596.6|46647.9|46627.9|46567.8|46547.8|297
1717082700000|2024-05-30 15:25:00|46619.1|46599.1|46572.3|46552.3|46684.1|46664.1|46572.3|46552.3|488
1717083000000|2024-05-30 15:30:00|46569.9|46549.9|46641.2|46621.2|46666.4|46646.4|46548.8|46528.8|355
1717083300000|2024-05-30 15:35:00|46643.7|46623.7|46606.3|46586.3|46643.7|46623.7|46592.5|46572.5|304
1717083600000|2024-05-30 15:40:00|46605|46585|46551.3|46531.3|46612.5|46592.5|46541.3|46521.3|310
1717083900000|2024-05-30 15:45:00|46553.7|46533.7|46498.6|46478.6|46587.4|46567.4|46483.7|46463.7|368
1717084200000|2024-05-30 15:50:00|46497.4|46477.4|46598.6|46578.6|46624.7|46604.7|46487.5|46467.5|398
1717084500000|2024-05-30 15:55:00|46594.9|46574.9|46614.7|46594.7|46650.9|46630.9|46592.3|46572.3|279
1717084800000|2024-05-30 16:00:00|46613.5|46593.5|46554.8|46534.8|46647.3|46627.3|46552.3|46532.3|308
1717085100000|2024-05-30 16:05:00|46557.4|46537.4|46554.8|46534.8|46618.5|46598.5|46552.3|46532.3|197
1717085400000|2024-05-30 16:10:00|46556.1|46536.1|46602.5|46582.5|46616.1|46596.1|46556.1|46536.1|197
1717085700000|2024-05-30 16:15:00|46603.7|46583.7|46657.2|46637.2|46667|46647|46596.2|46576.2|292
1717086000000|2024-05-30 16:20:00|46658.4|46638.4|46578.8|46558.8|46658.5|46638.5|46578.8|46558.8|189
1717086300000|2024-05-30 16:25:00|46583.8|46563.8|46567.7|46547.7|46612.4|46592.4|46555.3|46535.3|261
1717086600000|2024-05-30 16:30:00|46569|46549|46585.2|46565.2|46610|46590|46557.7|46537.7|282
1717086900000|2024-05-30 16:35:00|46586.4|46566.4|46579.2|46559.2|46595.3|46575.3|46561.6|46541.6|242
1717087200000|2024-05-30 16:40:00|46576.8|46556.8|46587.7|46567.7|46600.1|46580.1|46559.2|46539.2|318
1717087500000|2024-05-30 16:45:00|46585.2|46565.2|46518|46498|46585.2|46565.2|46513|46493|357
1717087800000|2024-05-30 16:50:00|46516.8|46496.8|46577.8|46557.8|46588.9|46568.9|46513|46493|318
1717088100000|2024-05-30 16:55:00|46579|46559|46626.2|46606.2|46636.3|46616.3|46566.5|46546.5|917
1717088400000|2024-05-30 17:00:00|46627.4|46607.4|46623.5|46603.5|46684.6|46664.6|46616|46596|545
1717088700000|2024-05-30 17:05:00|46624.8|46604.8|46634.6|46614.6|46673.4|46653.4|46624.8|46604.8|133
1717089000000|2024-05-30 17:10:00|46635.8|46615.8|46599.6|46579.6|46648.5|46628.5|46597.1|46577.1|160
1717089300000|2024-05-30 17:15:00|46600.9|46580.9|46620.8|46600.8|46624.6|46604.6|46589.6|46569.6|148
1717089600000|2024-05-30 17:20:00|46619.6|46599.6|46654.6|46634.6|46659.5|46639.5|46604.7|46584.7|245
1717089900000|2024-05-30 17:25:00|46652.1|46632.1|46637.2|46617.2|46652.1|46632.1|46629.7|46609.7|65
1717090200000|2024-05-30 17:30:00|46638.4|46618.4|46677.1|46657.1|46700.7|46680.7|46638.4|46618.4|167
1717090500000|2024-05-30 17:35:00|46675.8|46655.8|46688.2|46668.2|46693.3|46673.3|46673.2|46653.2|185
1717090800000|2024-05-30 17:40:00|46687|46667|46660.8|46640.8|46687|46667|46648.3|46628.3|40
1717091100000|2024-05-30 17:45:00|46662|46642|46650.8|46630.8|46670.7|46650.7|46639.6|46619.6|73
1717091400000|2024-05-30 17:50:00|46649.7|46629.7|46642|46622|46649.7|46629.7|46640.8|46620.8|53
1717091700000|2024-05-30 17:55:00|46640.7|46620.7|46646.9|46626.9|46665.6|46645.6|46639.4|46619.4|85
1717092000000|2024-05-30 18:00:00|46645.6|46625.6|46639.7|46619.7|46646.9|46626.9|46630.9|46610.9|78
1717092300000|2024-05-30 18:05:00|46640.9|46620.9|46603.5|46583.5|46645.9|46625.9|46598.5|46578.5|72
1717092600000|2024-05-30 18:10:00|46602.3|46582.3|46638.5|46618.5|46641|46621|46601.1|46581.1|78
1717092900000|2024-05-30 18:15:00|46636|46616|46588.3|46568.3|46636|46616|46585.9|46565.9|62
1717093200000|2024-05-30 18:20:00|46590.8|46570.8|46569.1|46549.1|46597|46577|46558|46538|193
1717093500000|2024-05-30 18:25:00|46567.8|46547.8|46567.6|46547.6|46570.1|46550.1|46557.7|46537.7|106
1717093800000|2024-05-30 18:30:00|46570.1|46550.1|46576.4|46556.4|46596.4|46576.4|46570.1|46550.1|40
1717094100000|2024-05-30 18:35:00|46577.7|46557.7|46596.4|46576.4|46601.4|46581.4|46573.9|46553.9|40
1717094400000|2024-05-30 18:40:00|46595.1|46575.1|46585.2|46565.2|46595.1|46575.1|46580.2|46560.2|49
1717094700000|2024-05-30 18:45:00|46583.9|46563.9|46579|46559|46588.9|46568.9|46579|46559|14
1717095000000|2024-05-30 18:50:00|46581.6|46561.6|46597.6|46577.6|46601.4|46581.4|46581.6|46561.6|77
1717095300000|2024-05-30 18:55:00|46598.8|46578.8|46590.2|46570.2|46601.4|46581.4|46582.6|46562.6|53
1717095600000|2024-05-30 19:00:00|46591.4|46571.4|46594|46574|46602.8|46582.8|46591.4|46571.4|46
1717095900000|2024-05-30 19:05:00|46596.5|46576.5|46586.6|46566.6|46597.8|46577.8|46580.4|46560.4|37
1717096200000|2024-05-30 19:10:00|46585.3|46565.3|46570.2|46550.2|46587.8|46567.8|46570.2|46550.2|39
1717096500000|2024-05-30 19:15:00|46571.4|46551.4|46581.5|46561.5|46590.3|46570.3|46571.4|46551.4|26
1717096800000|2024-05-30 19:20:00|46580.2|46560.2|46530.2|46510.2|46580.2|46560.2|46530.2|46510.2|78
1717097100000|2024-05-30 19:25:00|46534|46514|46571.5|46551.5|46571.5|46551.5|46534|46514|43
1717097400000|2024-05-30 19:30:00|46572.7|46552.7|46546.5|46526.5|46577.8|46557.8|46544|46524|47
1717097700000|2024-05-30 19:35:00|46545.2|46525.2|46540.2|46520.2|46554|46534|46539|46519|42
1717098000000|2024-05-30 19:40:00|46539|46519|46527.7|46507.7|46544|46524|46527.7|46507.7|83
1717098300000|2024-05-30 19:45:00|46526.4|46506.4|46476.5|46456.5|46526.4|46506.4|46476.5|46456.5|129
1717098600000|2024-05-30 19:50:00|46475.2|46455.2|46531.4|46511.4|46542.7|46522.7|46475.2|46455.2|105
1717098900000|2024-05-30 19:55:00|46534|46514|46547.8|46527.8|46553.9|46533.9|46519|46499|77
1717099200000|2024-05-30 20:00:00|46549|46529|46555.2|46535.2|46560.3|46540.3|46544|46524|47
1717099500000|2024-05-30 20:05:00|46556.4|46536.4|46530.2|46510.2|46557.7|46537.7|46530.2|46510.2|28
1717099800000|2024-05-30 20:10:00|46535.2|46515.2|46541.5|46521.5|46541.5|46521.5|46529|46509|21
1717100100000|2024-05-30 20:15:00|46544|46524|46531.5|46511.5|46554|46534|46531.5|46511.5|34
1717100400000|2024-05-30 20:20:00|46532.8|46512.8|46550.2|46530.2|46550.2|46530.2|46530.2|46510.2|12
1717100700000|2024-05-30 20:25:00|46551.4|46531.4|46549|46529|46554|46534|46545.2|46525.2|31
1717101000000|2024-05-30 20:30:00|46547.8|46527.8|46544|46524|46555.2|46535.2|46544|46524|39
1717101300000|2024-05-30 20:35:00|46545.2|46525.2|46555.2|46535.2|46555.2|46535.2|46545.2|46525.2|24
1717101600000|2024-05-30 20:40:00|46557.9|46537.9|46580.2|46560.2|46580.2|46560.2|46557.9|46537.9|20
1717101900000|2024-05-30 20:45:00|46581.4|46561.4|46562.7|46542.7|46581.4|46561.4|46562.7|46542.7|17
1717102200000|2024-05-30 20:50:00|46560.2|46540.2|46571.5|46551.5|46572.7|46552.7|46552.7|46532.7|51
1717102500000|2024-05-30 20:55:00|46572.9|46552.9|46573|46553|46589.2|46569.2|46564.2|46544.2|48
1717106400000|2024-05-30 22:00:00|46587|46567|46648|46628|46663|46643|46587|46567|112
1717106700000|2024-05-30 22:05:00|46650.6|46630.6|46618|46598|46650.6|46630.6|46615.5|46595.5|51
1717107000000|2024-05-30 22:10:00|46619.2|46599.2|46649.2|46629.2|46651.7|46631.7|46619.2|46599.2|43
1717107300000|2024-05-30 22:15:00|46650.5|46630.5|46663|46643|46673|46653|46650.5|46630.5|40
1717107600000|2024-05-30 22:20:00|46664.2|46644.2|46656.8|46636.8|46664.2|46644.2|46651.8|46631.8|20
1717107900000|2024-05-30 22:25:00|46658.1|46638.1|46646.8|46626.8|46663|46643|46646.8|46626.8|36
1717108200000|2024-05-30 22:30:00|46645.5|46625.5|46645.5|46625.5|46650.6|46630.6|46639.3|46619.3|12
1717108500000|2024-05-30 22:35:00|46644.2|46624.2|46649.1|46629.1|46650.4|46630.4|46640.4|46620.4|19
1717108800000|2024-05-30 22:40:00|46647.7|46627.7|46656.4|46636.4|46665.4|46645.4|46646.6|46626.6|35
1717109100000|2024-05-30 22:45:00|46655.2|46635.2|46660.2|46640.2|46669.1|46649.1|46652.7|46632.7|12
1717109400000|2024-05-30 22:50:00|46658.9|46638.9|46652.8|46632.8|46671.6|46651.6|46648.9|46628.9|21
1717109700000|2024-05-30 22:55:00|46650.3|46630.3|46640.3|46620.3|46650.3|46630.3|46640.3|46620.3|13
1717110000000|2024-05-30 23:00:00|46641.6|46621.6|46625.3|46605.3|46642.8|46622.8|46625.3|46605.3|11
1717110300000|2024-05-30 23:05:00|46626.6|46606.6|46637.9|46617.9|46641.7|46621.7|46626.6|46606.6|11
1717110600000|2024-05-30 23:10:00|46639.1|46619.1|46635.5|46615.5|46641.7|46621.7|46635.5|46615.5|9
1717110900000|2024-05-30 23:15:00|46632.9|46612.9|46620.3|46600.3|46632.9|46612.9|46620.3|46600.3|24
1717111200000|2024-05-30 23:20:00|46619.1|46599.1|46615.3|46595.3|46619.1|46599.1|46614.1|46594.1|14
1717111500000|2024-05-30 23:25:00|46614.1|46594.1|46601.7|46581.7|46614.1|46594.1|46599.1|46579.1|26
1717111800000|2024-05-30 23:30:00|46603|46583|46614.3|46594.3|46618|46598|46598|46578|24
1717112100000|2024-05-30 23:35:00|46613.1|46593.1|46608.1|46588.1|46614.3|46594.3|46603.1|46583.1|10
1717112400000|2024-05-30 23:40:00|46609.3|46589.3|46603|46583|46615.6|46595.6|46603|46583|11
1717112700000|2024-05-30 23:45:00|46601.8|46581.8|46610.5|46590.5|46610.5|46590.5|46599.3|46579.3|31
1717113000000|2024-05-30 23:50:00|46611.8|46591.8|46613|46593|46619.2|46599.2|46608|46588|18
1717113300000|2024-05-30 23:55:00|46610.6|46590.6|46605.5|46585.5|46611.8|46591.8|46601.8|46581.8|33
1717113600000|2024-05-31 00:00:00|46601.7|46581.7|46581.6|46561.6|46630.5|46610.5|46573.9|46553.9|74
1717113900000|2024-05-31 00:05:00|46582.8|46562.8|46603.9|46583.9|46607.8|46587.8|46573.9|46553.9|114
1717114200000|2024-05-31 00:10:00|46599.1|46579.1|46596.4|46576.4|46609.1|46589.1|46589.1|46569.1|36
1717114500000|2024-05-31 00:15:00|46595.1|46575.1|46607.8|46587.8|46611.6|46591.6|46587.6|46567.6|33
1717114800000|2024-05-31 00:20:00|46608.9|46588.9|46575.3|46555.3|46621.6|46601.6|46575.3|46555.3|40
1717115100000|2024-05-31 00:25:00|46573.9|46553.9|46567.8|46547.8|46573.9|46553.9|46547.8|46527.8|90
1717115400000|2024-05-31 00:30:00|46568.9|46548.9|46617.8|46597.8|46631.4|46611.4|46568.9|46548.9|43
1717115700000|2024-05-31 00:35:00|46615.3|46595.3|46622.6|46602.6|46633.9|46613.9|46603.9|46583.9|24
1717116000000|2024-05-31 00:40:00|46625.1|46605.1|46618.9|46598.9|46665.3|46645.3|46618.9|46598.9|119
1717116300000|2024-05-31 00:45:00|46617.8|46597.8|46626.6|46606.6|46634.1|46614.1|46608.9|46588.9|67
1717116600000|2024-05-31 00:50:00|46627.9|46607.9|46654.3|46634.3|46671.7|46651.7|46627.9|46607.9|90
1717116900000|2024-05-31 00:55:00|46653.2|46633.2|46671.8|46651.8|46678.2|46658.2|46640.5|46620.5|46
1717117200000|2024-05-31 01:00:00|46670.5|46650.5|46708.1|46688.1|46768|46748|46669.3|46649.3|676
1717117500000|2024-05-31 01:05:00|46705.6|46685.6|46628.1|46608.1|46731.8|46711.8|46622.1|46602.1|308
1717117800000|2024-05-31 01:10:00|46627|46607|46649.7|46629.7|46689.6|46669.6|46595.8|46575.8|240
1717118100000|2024-05-31 01:15:00|46648.5|46628.5|46588.5|46568.5|46648.5|46628.5|46552.2|46532.2|192
1717118400000|2024-05-31 01:20:00|46592.4|46572.4|46626.1|46606.1|46648.5|46628.5|46577.4|46557.4|170
1717118700000|2024-05-31 01:25:00|46623.6|46603.6|46694.7|46674.7|46694.7|46674.7|46608.6|46588.6|169
1717119000000|2024-05-31 01:30:00|46693.6|46673.6|46708.7|46688.7|46728.8|46708.8|46654.9|46634.9|302
1717119300000|2024-05-31 01:35:00|46712.4|46692.4|46753.4|46733.4|46762.4|46742.4|46693.7|46673.7|136
1717119600000|2024-05-31 01:40:00|46752.2|46732.2|46755|46735|46780|46760|46712.5|46692.5|135
1717119900000|2024-05-31 01:45:00|46752.5|46732.5|46712.7|46692.7|46765|46745|46690.2|46670.2|135
1717120200000|2024-05-31 01:50:00|46713.8|46693.8|46698.8|46678.8|46733.8|46713.8|46695|46675|80
1717120500000|2024-05-31 01:55:00|46700|46680|46721.2|46701.2|46738.9|46718.9|46683.8|46663.8|43
1717120800000|2024-05-31 02:00:00|46718.7|46698.7|46782.7|46762.7|46787.7|46767.7|46696.4|46676.4|128
1717121100000|2024-05-31 02:05:00|46781.5|46761.5|46742.7|46722.7|46787.7|46767.7|46742.7|46722.7|134
1717121400000|2024-05-31 02:10:00|46740.2|46720.2|46648|46628|46740.2|46720.2|46640.3|46620.3|152
1717121700000|2024-05-31 02:15:00|46649.1|46629.1|46670.5|46650.5|46675.5|46655.5|46641.6|46621.6|69
1717122000000|2024-05-31 02:20:00|46669.3|46649.3|46656.6|46636.6|46669.3|46649.3|46640.5|46620.5|24
1717122300000|2024-05-31 02:25:00|46658|46638|46649.2|46629.2|46659.2|46639.2|46648|46628|30
1717122600000|2024-05-31 02:30:00|46651.8|46631.8|46615.6|46595.6|46663.1|46643.1|46597.7|46577.7|128
1717122900000|2024-05-31 02:35:00|46613.1|46593.1|46591.8|46571.8|46631.8|46611.8|46590.6|46570.6|78
1717123200000|2024-05-31 02:40:00|46590.6|46570.6|46538.3|46518.3|46595.8|46575.8|46533.3|46513.3|149
1717123500000|2024-05-31 02:45:00|46540.8|46520.8|46527.1|46507.1|46561.9|46541.9|46480.6|46460.6|196
1717123800000|2024-05-31 02:50:00|46525.9|46505.9|46533.4|46513.4|46555.9|46535.9|46520.9|46500.9|101
1717124100000|2024-05-31 02:55:00|46530.9|46510.9|46398.8|46378.8|46533.4|46513.4|46389.8|46369.8|328
1717124400000|2024-05-31 03:00:00|46395.1|46375.1|46353.3|46333.3|46395.1|46375.1|46291.7|46271.7|501
1717124700000|2024-05-31 03:05:00|46359.6|46339.6|46399.3|46379.3|46446.8|46426.8|46357.1|46337.1|219
1717125000000|2024-05-31 03:10:00|46400.5|46380.5|46394.5|46374.5|46447|46427|46373.3|46353.3|148
1717125300000|2024-05-31 03:15:00|46395.8|46375.8|46300.5|46280.5|46404.5|46384.5|46273.2|46253.2|316
1717125600000|2024-05-31 03:20:00|46299.4|46279.4|46362.1|46342.1|46384.6|46364.6|46299.4|46279.4|189
1717125900000|2024-05-31 03:25:00|46359.6|46339.6|46433.3|46413.3|46442|46422|46354.6|46334.6|149
1717126200000|2024-05-31 03:30:00|46432|46412|46427|46407|46443.3|46423.3|46423.3|46403.3|61
1717126500000|2024-05-31 03:35:00|46428.2|46408.2|46382|46362|46428.2|46408.2|46378.3|46358.3|55
1717126800000|2024-05-31 03:40:00|46380.8|46360.8|46408.3|46388.3|46412|46392|46379.5|46359.5|38
1717127100000|2024-05-31 03:45:00|46407.2|46387.2|46415.7|46395.7|46432|46412|46402|46382|51
1717127400000|2024-05-31 03:50:00|46420.7|46400.7|46427|46407|46434.5|46414.5|46399.5|46379.5|39
1717127700000|2024-05-31 03:55:00|46428.2|46408.2|46431.9|46411.9|46439.1|46419.1|46425.7|46405.7|30
1717128000000|2024-05-31 04:00:00|46429.4|46409.4|46418.1|46398.1|46431.9|46411.9|46418.1|46398.1|26
1717128300000|2024-05-31 04:05:00|46416.8|46396.8|46406.9|46386.9|46416.9|46396.9|46399.4|46379.4|20
1717128600000|2024-05-31 04:10:00|46408.1|46388.1|46341.9|46321.9|46408.1|46388.1|46336.9|46316.9|72
1717128900000|2024-05-31 04:15:00|46344.4|46324.4|46363.1|46343.1|46364.4|46344.4|46339.4|46319.4|70
1717129200000|2024-05-31 04:20:00|46364.4|46344.4|46401.8|46381.8|46401.8|46381.8|46345.6|46325.6|101
1717129500000|2024-05-31 04:25:00|46399.4|46379.4|46455.8|46435.8|46461.9|46441.9|46390.6|46370.6|40
1717129800000|2024-05-31 04:30:00|46454.4|46434.4|46404.5|46384.5|46459.4|46439.4|46398.1|46378.1|51
1717130100000|2024-05-31 04:35:00|46405.8|46385.8|46393.4|46373.4|46405.8|46385.8|46382.1|46362.1|26
1717130400000|2024-05-31 04:40:00|46388.4|46368.4|46410.9|46390.9|46418.4|46398.4|46388.4|46368.4|14
1717130700000|2024-05-31 04:45:00|46407.1|46387.1|46438.1|46418.1|46439.5|46419.5|46407.1|46387.1|22
1717131000000|2024-05-31 04:50:00|46436.8|46416.8|46465.5|46445.5|46485.5|46465.5|46433|46413|54
1717131300000|2024-05-31 04:55:00|46461.8|46441.8|46474.5|46454.5|46490.8|46470.8|46461.8|46441.8|38
1717131600000|2024-05-31 05:00:00|46475.8|46455.8|46432.9|46412.9|46475.8|46455.8|46432.9|46412.9|69
1717131900000|2024-05-31 05:05:00|46436.7|46416.7|46448.2|46428.2|46451.8|46431.8|46422.9|46402.9|35
1717132200000|2024-05-31 05:10:00|46449.5|46429.5|46455.8|46435.8|46467|46447|46437|46417|37
1717132500000|2024-05-31 05:15:00|46457.1|46437.1|46462|46442|46490.7|46470.7|46457.1|46437.1|27
1717132800000|2024-05-31 05:20:00|46460.8|46440.8|46393.5|46373.5|46460.8|46440.8|46388.5|46368.5|114
1717133100000|2024-05-31 05:25:00|46398.5|46378.5|46404.8|46384.8|46417.3|46397.3|46364.7|46344.7|100
1717133400000|2024-05-31 05:30:00|46409.8|46389.8|46582.3|46562.3|46586|46566|46404.8|46384.8|489
1717133700000|2024-05-31 05:35:00|46584.8|46564.8|46575|46555|46609.8|46589.8|46547.3|46527.3|260
1717134000000|2024-05-31 05:40:00|46576.1|46556.1|46543.7|46523.7|46608.8|46588.8|46537.3|46517.3|125
1717134300000|2024-05-31 05:45:00|46545|46525|46621.2|46601.2|46628.5|46608.5|46542.5|46522.5|109
1717134600000|2024-05-31 05:50:00|46619.8|46599.8|46616.2|46596.2|46626.2|46606.2|46592.3|46572.3|79
1717134900000|2024-05-31 05:55:00|46615|46595|46598.8|46578.8|46653.8|46633.8|46591.3|46571.3|175
1717135200000|2024-05-31 06:00:00|46597.5|46577.5|46614.9|46594.9|46637.5|46617.5|46576.2|46556.2|210
1717135500000|2024-05-31 06:05:00|46617.4|46597.4|46662.2|46642.2|46719.7|46699.7|46598.7|46578.7|210
1717135800000|2024-05-31 06:10:00|46664.7|46644.7|46632.5|46612.5|46667.2|46647.2|46618.8|46598.8|133
1717136100000|2024-05-31 06:15:00|46631.2|46611.2|46637.4|46617.4|46686.1|46666.1|46628.8|46608.8|108
1717136400000|2024-05-31 06:20:00|46634.9|46614.9|46677.4|46657.4|46699.9|46679.9|46629.9|46609.9|171
1717136700000|2024-05-31 06:25:00|46676.2|46656.2|46671.2|46651.2|46682.4|46662.4|46659.9|46639.9|96
1717137000000|2024-05-31 06:30:00|46668.7|46648.7|46714.9|46694.9|46748.6|46728.6|46668.7|46648.7|146
1717137300000|2024-05-31 06:35:00|46711.1|46691.1|46744.9|46724.9|46769.9|46749.9|46708.7|46688.7|118
1717137600000|2024-05-31 06:40:00|46746.2|46726.2|46732.4|46712.4|46781.2|46761.2|46721.2|46701.2|170
1717137900000|2024-05-31 06:45:00|46737.4|46717.4|46753.3|46733.3|46774.9|46754.9|46718.7|46698.7|113
1717138200000|2024-05-31 06:50:00|46754.6|46734.6|46687.3|46667.3|46754.6|46734.6|46678.6|46658.6|133
1717138500000|2024-05-31 06:55:00|46688.6|46668.6|46683.3|46663.3|46761|46741|46679.6|46659.6|98
1717138800000|2024-05-31 07:00:00|46682|46662|46690.4|46670.4|46723.2|46703.2|46649.6|46629.6|214
1717139100000|2024-05-31 07:05:00|46686.7|46666.7|46694.2|46674.2|46714.2|46694.2|46653|46633|143
1717139400000|2024-05-31 07:10:00|46690.5|46670.5|46686.7|46666.7|46727.9|46707.9|46683|46663|105
1717139700000|2024-05-31 07:15:00|46687.9|46667.9|46706.9|46686.9|46765.2|46745.2|46687.9|46667.9|140
1717140000000|2024-05-31 07:20:00|46705.7|46685.7|46589.1|46569.1|46705.7|46685.7|46584.1|46564.1|179
1717140300000|2024-05-31 07:25:00|46591.4|46571.4|46556.7|46536.7|46600.4|46580.4|46556.7|46536.7|98
1717140600000|2024-05-31 07:30:00|46555.5|46535.5|46553.1|46533.1|46556.7|46536.7|46498|46478|139
1717140900000|2024-05-31 07:35:00|46551.7|46531.7|46525.6|46505.6|46581.7|46561.7|46504.4|46484.4|161
1717141200000|2024-05-31 07:40:00|46521.7|46501.7|46462.8|46442.8|46521.7|46501.7|46439.2|46419.2|156
1717141500000|2024-05-31 07:45:00|46464.1|46444.1|46460.4|46440.4|46469.2|46449.2|46440.4|46420.4|139
1717141800000|2024-05-31 07:50:00|46458.1|46438.1|46383.4|46363.4|46461.6|46441.6|46383.4|46363.4|259
1717142100000|2024-05-31 07:55:00|46380.9|46360.9|46347.1|46327.1|46398.5|46378.5|46307.4|46287.4|297
1717142400000|2024-05-31 08:00:00|46344.7|46324.7|46346|46326|46392.1|46372.1|46327.2|46307.2|396
1717142700000|2024-05-31 08:05:00|46343.7|46323.7|46428.2|46408.2|46448.2|46428.2|46339.7|46319.7|153
1717143000000|2024-05-31 08:10:00|46425.7|46405.7|46375.8|46355.8|46452.1|46432.1|46345.9|46325.9|165
1717143300000|2024-05-31 08:15:00|46376.9|46356.9|46450.8|46430.8|46452.1|46432.1|46370.8|46350.8|132
1717143600000|2024-05-31 08:20:00|46453.3|46433.3|46444.6|46424.6|46458.3|46438.3|46422.1|46402.1|76
1717143900000|2024-05-31 08:25:00|46442.1|46422.1|46473.4|46453.4|46477.1|46457.1|46432.1|46412.1|58
1717144200000|2024-05-31 08:30:00|46472.1|46452.1|46489.4|46469.4|46532.8|46512.8|46469.6|46449.6|112
1717144500000|2024-05-31 08:35:00|46486.8|46466.8|46504.5|46484.5|46530.6|46510.6|46476.8|46456.8|85
1717144800000|2024-05-31 08:40:00|46513.1|46493.1|46527.1|46507.1|46565.5|46545.5|46513.1|46493.1|190
1717145100000|2024-05-31 08:45:00|46528.3|46508.3|46544.5|46524.5|46554.5|46534.5|46523.3|46503.3|56
1717145400000|2024-05-31 08:50:00|46545.8|46525.8|46490.8|46470.8|46547|46527|46480.8|46460.8|104
1717145700000|2024-05-31 08:55:00|46487.1|46467.1|46445.8|46425.8|46497.1|46477.1|46443.3|46423.3|88
1717146000000|2024-05-31 09:00:00|46447.1|46427.1|46402.1|46382.1|46462.1|46442.1|46400.8|46380.8|133
1717146300000|2024-05-31 09:05:00|46408.3|46388.3|46410.8|46390.8|46428.3|46408.3|46390.8|46370.8|96
1717146600000|2024-05-31 09:10:00|46412.1|46392.1|46423.3|46403.3|46477|46457|46407.1|46387.1|110
1717146900000|2024-05-31 09:15:00|46419.5|46399.5|46377.2|46357.2|46434.5|46414.5|46368.5|46348.5|102
1717147200000|2024-05-31 09:20:00|46378.5|46358.5|46387.2|46367.2|46433.5|46413.5|46378.5|46358.5|143
1717147500000|2024-05-31 09:25:00|46388.3|46368.3|46411|46391|46417.2|46397.2|46388.3|46368.3|75
1717147800000|2024-05-31 09:30:00|46416|46396|46382.3|46362.3|46442.2|46422.2|46382.3|46362.3|88
1717148100000|2024-05-31 09:35:00|46383.5|46363.5|46392.2|46372.2|46392.2|46372.2|46298.5|46278.5|248
1717148400000|2024-05-31 09:40:00|46393.4|46373.4|46338.5|46318.5|46407.2|46387.2|46337.2|46317.2|90
1717148700000|2024-05-31 09:45:00|46342.2|46322.2|46422.2|46402.2|46423.5|46403.5|46342.2|46322.2|85
1717149000000|2024-05-31 09:50:00|46420.9|46400.9|46428.5|46408.5|46445|46425|46412.4|46392.4|69
1717149300000|2024-05-31 09:55:00|46426.2|46406.2|46402.5|46382.5|46427.4|46407.4|46377.5|46357.5|64
1717149600000|2024-05-31 10:00:00|46402.4|46382.4|46433.5|46413.5|46437.4|46417.4|46373.5|46353.5|102
1717149900000|2024-05-31 10:05:00|46434.9|46414.9|46357.4|46337.4|46434.9|46414.9|46353.9|46333.9|67
1717150200000|2024-05-31 10:10:00|46354.9|46334.9|46374.9|46354.9|46374.9|46354.9|46341.1|46321.1|64
1717150500000|2024-05-31 10:15:00|46372.4|46352.4|46349.9|46329.9|46372.4|46352.4|46339.9|46319.9|63
1717150800000|2024-05-31 10:20:00|46351.1|46331.1|46339.1|46319.1|46368.2|46348.2|46311.9|46291.9|139
1717151100000|2024-05-31 10:25:00|46336.6|46316.6|46302.1|46282.1|46341.8|46321.8|46282.4|46262.4|179
1717151400000|2024-05-31 10:30:00|46306.9|46286.9|46307.9|46287.9|46345.6|46325.6|46276.9|46256.9|157
1717151700000|2024-05-31 10:35:00|46310.4|46290.4|46350.4|46330.4|46421.6|46401.6|46310.4|46290.4|162
1717152000000|2024-05-31 10:40:00|46351.8|46331.8|46381.6|46361.6|46385.4|46365.4|46350.6|46330.6|93
1717152300000|2024-05-31 10:45:00|46382.9|46362.9|46384|46364|46399.1|46379.1|46366.6|46346.6|76
1717152600000|2024-05-31 10:50:00|46382.8|46362.8|46321.6|46301.6|46398.8|46378.8|46312.8|46292.8|108
1717152900000|2024-05-31 10:55:00|46324.1|46304.1|46381.3|46361.3|46382.5|46362.5|46321.6|46301.6|116
1717153200000|2024-05-31 11:00:00|46385|46365|46425|46405|46451.3|46431.3|46385|46365|229
1717153500000|2024-05-31 11:05:00|46421.3|46401.3|46442.3|46422.3|46471.3|46451.3|46420|46400|122
1717153800000|2024-05-31 11:10:00|46446.1|46426.1|46457.6|46437.6|46471.3|46451.3|46437.6|46417.6|91
1717154100000|2024-05-31 11:15:00|46456.3|46436.3|46390|46370|46457.6|46437.6|46386.3|46366.3|81
1717154400000|2024-05-31 11:20:00|46392.5|46372.5|46386.3|46366.3|46395|46375|46365|46345|62
1717154700000|2024-05-31 11:25:00|46385|46365|46377.3|46357.3|46385|46365|46341.3|46321.3|90
1717155000000|2024-05-31 11:30:00|46375|46355|46422.8|46402.8|46431.3|46411.3|46330|46310|216
1717155300000|2024-05-31 11:35:00|46425.5|46405.5|46471.3|46451.3|46476.3|46456.3|46402.8|46382.8|138
1717155600000|2024-05-31 11:40:00|46473.7|46453.7|46512.5|46492.5|46521.2|46501.2|46463.8|46443.8|139
1717155900000|2024-05-31 11:45:00|46511.2|46491.2|46498.7|46478.7|46511.2|46491.2|46480.2|46460.2|99
1717156200000|2024-05-31 11:50:00|46497.3|46477.3|46392.3|46372.3|46497.3|46477.3|46392.3|46372.3|190
1717156500000|2024-05-31 11:55:00|46389.8|46369.8|46454.7|46434.7|46464.7|46444.7|46383.5|46363.5|162
1717156800000|2024-05-31 12:00:00|46457.3|46437.3|46319.9|46299.9|46462.3|46442.3|46314.7|46294.7|437
1717157100000|2024-05-31 12:05:00|46321|46301|46422.7|46402.7|46459.9|46439.9|46320|46300|307
1717157400000|2024-05-31 12:10:00|46423.9|46403.9|46366.5|46346.5|46449|46429|46349|46329|357
1717157700000|2024-05-31 12:15:00|46367.7|46347.7|46381.7|46361.7|46400.5|46380.5|46355.4|46335.4|198
1717158000000|2024-05-31 12:20:00|46379.2|46359.2|46369.2|46349.2|46403|46383|46365.4|46345.4|261
1717158300000|2024-05-31 12:25:00|46368|46348|46390.5|46370.5|46403|46383|46346.7|46326.7|205
1717158600000|2024-05-31 12:30:00|46389.2|46369.2|46594|46574|46594|46574|46389.2|46369.2|883
1717158900000|2024-05-31 12:35:00|46595.2|46575.2|46525|46505|46619|46599|46461.4|46441.4|438
1717159200000|2024-05-31 12:40:00|46523.9|46503.9|46518.1|46498.1|46532.6|46512.6|46470.7|46450.7|290
1717159500000|2024-05-31 12:45:00|46520.6|46500.6|46489.4|46469.4|46520.6|46500.6|46485.7|46465.7|207
1717159800000|2024-05-31 12:50:00|46490.7|46470.7|46510.6|46490.6|46535.6|46515.6|46453.1|46433.1|271
1717160100000|2024-05-31 12:55:00|46511.7|46491.7|46571.9|46551.9|46591.9|46571.9|46511.7|46491.7|499
1717160400000|2024-05-31 13:00:00|46570.7|46550.7|46649.6|46629.6|46753.6|46733.6|46570.7|46550.7|1376
1717160700000|2024-05-31 13:05:00|46652.1|46632.1|46619.4|46599.4|46689.6|46669.6|46612.1|46592.1|471
1717161000000|2024-05-31 13:10:00|46616.9|46596.9|46652.1|46632.1|46713.3|46693.3|46595.8|46575.8|446
1717161300000|2024-05-31 13:15:00|46648.4|46628.4|46616.1|46596.1|46672.1|46652.1|46607.1|46587.1|365
1717161600000|2024-05-31 13:20:00|46618.4|46598.4|46643.3|46623.3|46651.1|46631.1|46578.6|46558.6|387
1717161900000|2024-05-31 13:25:00|46644.4|46624.4|46632.1|46612.1|46647.1|46627.1|46592.3|46572.3|300
1717162200000|2024-05-31 13:30:00|46629.6|46609.6|46576|46556|46635.8|46615.8|46528.5|46508.5|622
1717162500000|2024-05-31 13:35:00|46574.6|46554.6|46567|46547|46624.5|46604.5|46523.3|46503.3|385
1717162800000|2024-05-31 13:40:00|46568.3|46548.3|46522.3|46502.3|46602.1|46582.1|46514.6|46494.6|469
1717163100000|2024-05-31 13:45:00|46521|46501|46509.6|46489.6|46564.6|46544.6|46474.8|46454.8|668
1717163400000|2024-05-31 13:50:00|46510.8|46490.8|46378.8|46358.8|46514.6|46494.6|46367.5|46347.5|809
1717163700000|2024-05-31 13:55:00|46381.5|46361.5|46388.8|46368.8|46396.5|46376.5|46297.8|46277.8|901
1717164000000|2024-05-31 14:00:00|46391.3|46371.3|46404.7|46384.7|46439.7|46419.7|46312.7|46292.7|776
1717164300000|2024-05-31 14:05:00|46401|46381|46452.3|46432.3|46452.3|46432.3|46359.8|46339.8|332
1717164600000|2024-05-31 14:10:00|46449.7|46429.7|46315.2|46295.2|46449.7|46429.7|46300.2|46280.2|642
1717164900000|2024-05-31 14:15:00|46316.5|46296.5|46360|46340|46387.2|46367.2|46274|46254|594
1717165200000|2024-05-31 14:20:00|46358.7|46338.7|46289.9|46269.9|46373.5|46353.5|46272.7|46252.7|724
1717165500000|2024-05-31 14:25:00|46291.2|46271.2|46274.7|46254.7|46368.5|46348.5|46274.7|46254.7|487
1717165800000|2024-05-31 14:30:00|46272.2|46252.2|46272.4|46252.4|46288.2|46268.2|46238.5|46218.5|626
1717166100000|2024-05-31 14:35:00|46273.5|46253.5|46166|46146|46308.5|46288.5|46147.4|46127.4|1036
1717166400000|2024-05-31 14:40:00|46164.9|46144.9|46109.7|46089.7|46193.5|46173.5|46102.4|46082.4|570
1717166700000|2024-05-31 14:45:00|46113.5|46093.5|46194.7|46174.7|46208.5|46188.5|46098.5|46078.5|676
1717167000000|2024-05-31 14:50:00|46193.5|46173.5|46128.6|46108.6|46209.7|46189.7|46097.4|46077.4|405
1717167300000|2024-05-31 14:55:00|46129.7|46109.7|46107.2|46087.2|46199.4|46179.4|46102.4|46082.4|484
1717167600000|2024-05-31 15:00:00|46108.4|46088.4|45994.4|45974.4|46124.7|46104.7|45988.6|45968.6|862
1717167900000|2024-05-31 15:05:00|45995.5|45975.5|46019.2|45999.2|46079.5|46059.5|45976.1|45956.1|619
1717168200000|2024-05-31 15:10:00|46016.7|45996.7|45929.4|45909.4|46031.7|46011.7|45915.7|45895.7|642
1717168500000|2024-05-31 15:15:00|45931.7|45911.7|45854.1|45834.1|45960.5|45940.5|45794.3|45774.3|1379
1717168800000|2024-05-31 15:20:00|45855.5|45835.5|45806.6|45786.6|45902.8|45882.8|45805.3|45785.3|527
1717169100000|2024-05-31 15:25:00|45807.8|45787.8|45865.5|45845.5|45894.1|45874.1|45784.1|45764.1|559
1717169400000|2024-05-31 15:30:00|45861.6|45841.6|45853.2|45833.2|45875.5|45855.5|45822.2|45802.2|787
1717169700000|2024-05-31 15:35:00|45852|45832|45823.2|45803.2|45885.1|45865.1|45818|45798|531
1717170000000|2024-05-31 15:40:00|45824.3|45804.3|45827|45807|45905.8|45885.8|45822|45802|379
1717170300000|2024-05-31 15:45:00|45825.8|45805.8|45968.2|45948.2|45977|45957|45825.7|45805.7|657
1717170600000|2024-05-31 15:50:00|45969.5|45949.5|46024.2|46004.2|46039.3|46019.3|45947|45927|562
1717170900000|2024-05-31 15:55:00|46020.5|46000.5|45997.8|45977.8|46024.2|46004.2|45943|45923|409
1717171200000|2024-05-31 16:00:00|45996.7|45976.7|46037.7|46017.7|46063.8|46043.8|45956.7|45936.7|532
1717171500000|2024-05-31 16:05:00|46038.8|46018.8|45973.3|45953.3|46043.8|46023.8|45972.1|45952.1|534
1717171800000|2024-05-31 16:10:00|45974.4|45954.4|45972.1|45952.1|46005.8|45985.8|45943.6|45923.6|450
1717172100000|2024-05-31 16:15:00|45967.1|45947.1|46066.8|46046.8|46081.8|46061.8|45967.1|45947.1|413
1717172400000|2024-05-31 16:20:00|46070.6|46050.6|46033.3|46013.3|46075.4|46055.4|46003.3|45983.3|252
1717172700000|2024-05-31 16:25:00|46037.1|46017.1|46038.5|46018.5|46048.3|46028.3|46011.2|45991.2|232
1717173000000|2024-05-31 16:30:00|46042.1|46022.1|46012.1|45992.1|46052.1|46032.1|46012.1|45992.1|295
1717173300000|2024-05-31 16:35:00|46011|45991|46080.6|46060.6|46087.9|46067.9|45988.9|45968.9|374
1717173600000|2024-05-31 16:40:00|46081.8|46061.8|46078.3|46058.3|46110.4|46090.4|46068.3|46048.3|258
1717173900000|2024-05-31 16:45:00|46079.5|46059.5|46054.1|46034.1|46084.5|46064.5|46047.2|46027.2|271
1717174200000|2024-05-31 16:50:00|46056.8|46036.8|46062.6|46042.6|46094.9|46074.9|46056.8|46036.8|281
1717174500000|2024-05-31 16:55:00|46061.4|46041.4|46077.6|46057.6|46087.6|46067.6|46017.8|45997.8|1073
1717174800000|2024-05-31 17:00:00|46078.7|46058.7|46092.6|46072.6|46112.4|46092.4|46071.4|46051.4|590
1717175100000|2024-05-31 17:05:00|46093.7|46073.7|46130.7|46110.7|46144.5|46124.5|46093.7|46073.7|301
1717175400000|2024-05-31 17:10:00|46129.5|46109.5|46118.4|46098.4|46133.4|46113.4|46102.2|46082.2|152
1717175700000|2024-05-31 17:15:00|46119.5|46099.5|46125.9|46105.9|46144.5|46124.5|46113.4|46093.4|125
1717176000000|2024-05-31 17:20:00|46126.1|46106.1|46104.7|46084.7|46127.2|46107.2|46104.7|46084.7|95
1717176300000|2024-05-31 17:25:00|46103.6|46083.6|46065.3|46045.3|46103.6|46083.6|46039.1|46019.1|240
1717176600000|2024-05-31 17:30:00|46062.6|46042.6|46045.3|46025.3|46081.5|46061.5|46045.3|46025.3|95
1717176900000|2024-05-31 17:35:00|46044.1|46024.1|46051.5|46031.5|46079.1|46059.1|46039.1|46019.1|146
1717177200000|2024-05-31 17:40:00|46052.8|46032.8|46056.5|46036.5|46067.8|46047.8|46049.1|46029.1|55
1717177500000|2024-05-31 17:45:00|46055.3|46035.3|46097.6|46077.6|46102.4|46082.4|46055.3|46035.3|108
1717177800000|2024-05-31 17:50:00|46098.8|46078.8|46076.3|46056.3|46106.1|46086.1|46076.3|46056.3|78
1717178100000|2024-05-31 17:55:00|46078.8|46058.8|46114.9|46094.9|46123.8|46103.8|46078.8|46058.8|77
1717178400000|2024-05-31 18:00:00|46113.8|46093.8|46123.6|46103.6|46123.6|46103.6|46090.9|46070.9|76
1717178700000|2024-05-31 18:05:00|46122.3|46102.3|46156.1|46136.1|46157.5|46137.5|46122.3|46102.3|144
1717179000000|2024-05-31 18:10:00|46152.3|46132.3|46153.8|46133.8|46168.8|46148.8|46143.8|46123.8|100
1717179300000|2024-05-31 18:15:00|46157.6|46137.6|46162.7|46142.7|46165.2|46145.2|46147.6|46127.6|91
1717179600000|2024-05-31 18:20:00|46161.5|46141.5|46174|46154|46177.7|46157.7|46156.5|46136.5|79
1717179900000|2024-05-31 18:25:00|46175.3|46155.3|46170.3|46150.3|46187.8|46167.8|46165.3|46145.3|100
1717180200000|2024-05-31 18:30:00|46169.2|46149.2|46142.7|46122.7|46171.5|46151.5|46142.7|46122.7|70
1717180500000|2024-05-31 18:35:00|46143.8|46123.8|46138.8|46118.8|46154|46134|46138.8|46118.8|53
1717180800000|2024-05-31 18:40:00|46141.5|46121.5|46153.6|46133.6|46154.8|46134.8|46140|46120|54
1717181100000|2024-05-31 18:45:00|46152.5|46132.5|46143.8|46123.8|46154.8|46134.8|46142.5|46122.5|30
1717181400000|2024-05-31 18:50:00|46142.5|46122.5|46142.5|46122.5|46145.2|46125.2|46135.2|46115.2|57
1717181700000|2024-05-31 18:55:00|46141.3|46121.3|46140.4|46120.4|46145.2|46125.2|46137.5|46117.5|25
1717182000000|2024-05-31 19:00:00|46139|46119|46109|46089|46141.5|46121.5|46106.5|46086.5|51
1717182300000|2024-05-31 19:05:00|46107.9|46087.9|46131.2|46111.2|46136.5|46116.5|46107.9|46087.9|66
1717182600000|2024-05-31 19:10:00|46130|46110|46116.2|46096.2|46130|46110|46115|46095|39
1717182900000|2024-05-31 19:15:00|46113.8|46093.8|46112.7|46092.7|46116.5|46096.5|46097.7|46077.7|77
1717183200000|2024-05-31 19:20:00|46113.9|46093.9|46120|46100|46123.9|46103.9|46111.5|46091.5|35
1717183500000|2024-05-31 19:25:00|46118.9|46098.9|46122.7|46102.7|46130|46110|46115.2|46095.2|60
1717183800000|2024-05-31 19:30:00|46120|46100|46143.9|46123.9|46143.9|46123.9|46118.9|46098.9|32
1717184100000|2024-05-31 19:35:00|46146.2|46126.2|46158.7|46138.7|46164.8|46144.8|46146.2|46126.2|59
1717184400000|2024-05-31 19:40:00|46160|46140|46184.8|46164.8|46184.8|46164.8|46160|46140|80
1717184700000|2024-05-31 19:45:00|46186.2|46166.2|46211|46191|46211|46191|46182.3|46162.3|128
1717185000000|2024-05-31 19:50:00|46212.3|46192.3|46235|46215|46235|46215|46211.2|46191.2|106
1717185300000|2024-05-31 19:55:00|46236.2|46216.2|46231.2|46211.2|46237.5|46217.5|46202.5|46182.5|126
1717185600000|2024-05-31 20:00:00|46232.5|46212.5|46261|46241|46261|46241|46229.8|46209.8|206
1717185900000|2024-05-31 20:05:00|46264.6|46244.6|46272.3|46252.3|46272.3|46252.3|46258.5|46238.5|45
1717186200000|2024-05-31 20:10:00|46273.7|46253.7|46330|46310|46330|46310|46272.5|46252.5|208
1717186500000|2024-05-31 20:15:00|46331.2|46311.2|46308.9|46288.9|46351.2|46331.2|46308.9|46288.9|80
1717186800000|2024-05-31 20:20:00|46310.1|46290.1|46313.9|46293.9|46321.2|46301.2|46305.1|46285.1|20
1717187100000|2024-05-31 20:25:00|46312.8|46292.8|46301.2|46281.2|46312.8|46292.8|46288.5|46268.5|23
1717187400000|2024-05-31 20:30:00|46302.6|46282.6|46306.2|46286.2|46314.9|46294.9|46296.2|46276.2|50
1717187700000|2024-05-31 20:35:00|46305.1|46285.1|46305.3|46285.3|46305.3|46285.3|46276.2|46256.2|67
1717188000000|2024-05-31 20:40:00|46312.8|46292.8|46325.1|46305.1|46326.2|46306.2|46312.8|46292.8|64
1717188300000|2024-05-31 20:45:00|46330.1|46310.1|46305.5|46285.5|46335.3|46315.3|46301.6|46281.6|54
1717188600000|2024-05-31 20:50:00|46304.1|46284.1|46329.1|46309.1|46332.8|46312.8|46300.5|46280.5|66
1717188900000|2024-05-31 20:55:00|46333|46313|46340.3|46320.3|46365.5|46345.5|46331.6|46311.6|89
1717365600000|2024-06-02 22:00:00|46323.7|46303.7|46319.1|46299.1|46377.6|46357.6|46296.6|46276.6|212
1717365900000|2024-06-02 22:05:00|46318|46298|46291.6|46271.6|46318|46298|46291.6|46271.6|66
1717366200000|2024-06-02 22:10:00|46284.1|46264.1|46263|46243|46290.5|46270.5|46263|46243|50
1717366500000|2024-06-02 22:15:00|46264.1|46244.1|46311.6|46291.6|46311.6|46291.6|46264.1|46244.1|43
1717366800000|2024-06-02 22:20:00|46309.1|46289.1|46333|46313|46333|46313|46309.1|46289.1|27
1717367100000|2024-06-02 22:25:00|46331.9|46311.9|46334.1|46314.1|46334.1|46314.1|46315.5|46295.5|42
1717367400000|2024-06-02 22:30:00|46336.9|46316.9|46410.5|46390.5|46415.5|46395.5|46336.9|46316.9|58
1717367700000|2024-06-02 22:35:00|46409.5|46389.5|46418|46398|46435.5|46415.5|46398.4|46378.4|64
1717368000000|2024-06-02 22:40:00|46415.5|46395.5|46398|46378|46415.5|46395.5|46387|46367|56
1717368300000|2024-06-02 22:45:00|46397|46377|46416.6|46396.6|46416.6|46396.6|46390.5|46370.5|34
1717368600000|2024-06-02 22:50:00|46417.7|46397.7|46384.5|46364.5|46432.7|46412.7|46384.5|46364.5|52
1717368900000|2024-06-02 22:55:00|46382|46362|46393.4|46373.4|46397.3|46377.3|46370.5|46350.5|17
1717369200000|2024-06-02 23:00:00|46392.3|46372.3|46435.9|46415.9|46438.4|46418.4|46391.3|46371.3|39
1717369500000|2024-06-02 23:05:00|46434.8|46414.8|46428.4|46408.4|46443.4|46423.4|46424.5|46404.5|63
1717369800000|2024-06-02 23:10:00|46427.4|46407.4|46442.4|46422.4|46442.4|46422.4|46423.4|46403.4|24
1717370100000|2024-06-02 23:15:00|46443.4|46423.4|46412|46392|46444.9|46424.9|46412|46392|48
1717370400000|2024-06-02 23:20:00|46410.6|46390.6|46392|46372|46415.6|46395.6|46392|46372|24
1717370700000|2024-06-02 23:25:00|46390.9|46370.9|46402.4|46382.4|46409.5|46389.5|46390.9|46370.9|18
1717371000000|2024-06-02 23:30:00|46400.9|46380.9|46396.3|46376.3|46403.4|46383.4|46395.9|46375.9|13
1717371300000|2024-06-02 23:35:00|46394.9|46374.9|46377.7|46357.7|46395.9|46375.9|46376.7|46356.7|19
1717371600000|2024-06-02 23:40:00|46378.8|46358.8|46378.4|46358.4|46385.6|46365.6|46361.3|46341.3|65
1717371900000|2024-06-02 23:45:00|46379.9|46359.9|46395.6|46375.6|46402|46382|46379.9|46359.9|31
1717372200000|2024-06-02 23:50:00|46393.1|46373.1|46389.5|46369.5|46395.6|46375.6|46381|46361|24
1717372500000|2024-06-02 23:55:00|46393.1|46373.1|46384.5|46364.5|46402|46382|46380.6|46360.6|47
1717365600000|2024-06-02 22:00:00|46323.7|46303.7|46319.1|46299.1|46377.6|46357.6|46296.6|46276.6|212
1717365900000|2024-06-02 22:05:00|46318|46298|46291.6|46271.6|46318|46298|46291.6|46271.6|66
1717366200000|2024-06-02 22:10:00|46284.1|46264.1|46263|46243|46290.5|46270.5|46263|46243|50
1717366500000|2024-06-02 22:15:00|46264.1|46244.1|46311.6|46291.6|46311.6|46291.6|46264.1|46244.1|43
1717366800000|2024-06-02 22:20:00|46309.1|46289.1|46333|46313|46333|46313|46309.1|46289.1|27
1717367100000|2024-06-02 22:25:00|46331.9|46311.9|46334.1|46314.1|46334.1|46314.1|46315.5|46295.5|42
1717367400000|2024-06-02 22:30:00|46336.9|46316.9|46410.5|46390.5|46415.5|46395.5|46336.9|46316.9|58
1717367700000|2024-06-02 22:35:00|46409.5|46389.5|46418|46398|46435.5|46415.5|46398.4|46378.4|64
1717368000000|2024-06-02 22:40:00|46415.5|46395.5|46398|46378|46415.5|46395.5|46387|46367|56
1717368300000|2024-06-02 22:45:00|46397|46377|46416.6|46396.6|46416.6|46396.6|46390.5|46370.5|34
1717368600000|2024-06-02 22:50:00|46417.7|46397.7|46384.5|46364.5|46432.7|46412.7|46384.5|46364.5|52
1717368900000|2024-06-02 22:55:00|46382|46362|46393.4|46373.4|46397.3|46377.3|46370.5|46350.5|17
1717369200000|2024-06-02 23:00:00|46392.3|46372.3|46435.9|46415.9|46438.4|46418.4|46391.3|46371.3|39
1717369500000|2024-06-02 23:05:00|46434.8|46414.8|46428.4|46408.4|46443.4|46423.4|46424.5|46404.5|63
1717369800000|2024-06-02 23:10:00|46427.4|46407.4|46442.4|46422.4|46442.4|46422.4|46423.4|46403.4|24
1717370100000|2024-06-02 23:15:00|46443.4|46423.4|46412|46392|46444.9|46424.9|46412|46392|48
1717370400000|2024-06-02 23:20:00|46410.6|46390.6|46392|46372|46415.6|46395.6|46392|46372|24
1717370700000|2024-06-02 23:25:00|46390.9|46370.9|46402.4|46382.4|46409.5|46389.5|46390.9|46370.9|18
1717371000000|2024-06-02 23:30:00|46400.9|46380.9|46396.3|46376.3|46403.4|46383.4|46395.9|46375.9|13
1717371300000|2024-06-02 23:35:00|46394.9|46374.9|46377.7|46357.7|46395.9|46375.9|46376.7|46356.7|19
1717371600000|2024-06-02 23:40:00|46378.8|46358.8|46378.4|46358.4|46385.6|46365.6|46361.3|46341.3|65
1717371900000|2024-06-02 23:45:00|46379.9|46359.9|46395.6|46375.6|46402|46382|46379.9|46359.9|31
1717372200000|2024-06-02 23:50:00|46393.1|46373.1|46389.5|46369.5|46395.6|46375.6|46381|46361|24
1717372500000|2024-06-02 23:55:00|46393.1|46373.1|46384.5|46364.5|46402|46382|46380.6|46360.6|47
1717372800000|2024-06-03 00:00:00|46383.1|46363.1|46375.5|46355.5|46383.1|46363.1|46339.5|46319.5|141
1717373100000|2024-06-03 00:05:00|46369.5|46349.5|46291.3|46271.3|46373.4|46353.4|46291.3|46271.3|92
1717373400000|2024-06-03 00:10:00|46292.4|46272.4|46312.7|46292.7|46322.7|46302.7|46277.4|46257.4|187
1717373700000|2024-06-03 00:15:00|46311.7|46291.7|46308.8|46288.8|46324.9|46304.9|46298.4|46278.4|55
1717374000000|2024-06-03 00:20:00|46307.4|46287.4|46325.6|46305.6|46329.9|46309.9|46299.9|46279.9|53
1717374300000|2024-06-03 00:25:00|46319.9|46299.9|46277.7|46257.7|46319.9|46299.9|46259.1|46239.1|91
1717374600000|2024-06-03 00:30:00|46272.7|46252.7|46225.6|46205.6|46272.7|46252.7|46216.6|46196.6|79
1717374900000|2024-06-03 00:35:00|46226.6|46206.6|46247.4|46227.4|46254.1|46234.1|46226.6|46206.6|92
1717375200000|2024-06-03 00:40:00|46246.3|46226.3|46313.8|46293.8|46317.7|46297.7|46239.9|46219.9|138
1717375500000|2024-06-03 00:45:00|46312.7|46292.7|46385.9|46365.9|46391.6|46371.6|46312.7|46292.7|233
1717375800000|2024-06-03 00:50:00|46384.8|46364.8|46398|46378|46400.9|46380.9|46353.8|46333.8|190
1717376100000|2024-06-03 00:55:00|46399.1|46379.1|46365.1|46345.1|46418|46398|46341.6|46321.6|163
1717376400000|2024-06-03 01:00:00|46369.1|46349.1|46362.3|46342.3|46413.3|46393.3|46355.1|46335.1|460
1717376700000|2024-06-03 01:05:00|46363.3|46343.3|46301.9|46281.9|46363.3|46343.3|46265.4|46245.4|343
1717377000000|2024-06-03 01:10:00|46300.4|46280.4|46296.5|46276.5|46322.9|46302.9|46227.6|46207.6|280
1717377300000|2024-06-03 01:15:00|46292.9|46272.9|46363|46343|46374|46354|46289|46269|194
1717377600000|2024-06-03 01:20:00|46364|46344|46405.5|46385.5|46433.4|46413.4|46346.5|46326.5|293
1717377900000|2024-06-03 01:25:00|46406.6|46386.6|46372.6|46352.6|46411.6|46391.6|46356.6|46336.6|125
1717378200000|2024-06-03 01:30:00|46374.1|46354.1|46358|46338|46381.6|46361.6|46339.1|46319.1|95
1717378500000|2024-06-03 01:35:00|46355.5|46335.5|46383|46363|46405.5|46385.5|46315.5|46295.5|128
1717378800000|2024-06-03 01:40:00|46384.1|46364.1|46480.9|46460.9|46495.5|46475.5|46381.6|46361.6|204
1717379100000|2024-06-03 01:45:00|46479.8|46459.8|46588|46568|46615.1|46595.1|46479.1|46459.1|380
1717379400000|2024-06-03 01:50:00|46589.4|46569.4|46502.6|46482.6|46610.1|46590.1|46502.6|46482.6|162
1717379700000|2024-06-03 01:55:00|46500.1|46480.1|46589.5|46569.5|46590.9|46570.9|46497.6|46477.6|139
1717380000000|2024-06-03 02:00:00|46590.5|46570.5|46542.3|46522.3|46607|46587|46537|46517|147
1717380300000|2024-06-03 02:05:00|46543.7|46523.7|46529.6|46509.6|46552.7|46532.7|46516.6|46496.6|162
1717380600000|2024-06-03 02:10:00|46533.5|46513.5|46576.8|46556.8|46590.3|46570.3|46533.5|46513.5|104
1717380900000|2024-06-03 02:15:00|46578.2|46558.2|46581|46561|46623.1|46603.1|46575.3|46555.3|163
1717381200000|2024-06-03 02:20:00|46584.6|46564.6|46553.9|46533.9|46584.6|46564.6|46535|46515|65
1717381500000|2024-06-03 02:25:00|46552.5|46532.5|46580|46560|46580|46560|46540.3|46520.3|52
1717381800000|2024-06-03 02:30:00|46573.5|46553.5|46554.5|46534.5|46607.8|46587.8|46540.9|46520.9|144
1717382100000|2024-06-03 02:35:00|46553.4|46533.4|46504.5|46484.5|46555.9|46535.9|46504.5|46484.5|138
1717382400000|2024-06-03 02:40:00|46505.6|46485.6|46532.8|46512.8|46549.5|46529.5|46502|46482|61
1717382700000|2024-06-03 02:45:00|46533.8|46513.8|46471|46451|46533.8|46513.8|46451.7|46431.7|117
1717383000000|2024-06-03 02:50:00|46472.1|46452.1|46491.4|46471.4|46499.6|46479.6|46457.5|46437.5|68
1717383300000|2024-06-03 02:55:00|46490|46470|46507.9|46487.9|46516.4|46496.4|46477.9|46457.9|68
1717383600000|2024-06-03 03:00:00|46506.8|46486.8|46474.3|46454.3|46506.8|46486.8|46440.4|46420.4|93
1717383900000|2024-06-03 03:05:00|46475.4|46455.4|46488.9|46468.9|46532.9|46512.9|46455.7|46435.7|93
1717384200000|2024-06-03 03:10:00|46491.4|46471.4|46456.4|46436.4|46498.9|46478.9|46434.9|46414.9|82
1717384500000|2024-06-03 03:15:00|46455.4|46435.4|46376.1|46356.1|46455.4|46435.4|46373.6|46353.6|136
1717384800000|2024-06-03 03:20:00|46374.7|46354.7|46296.1|46276.1|46379.7|46359.7|46290.1|46270.1|204
1717385100000|2024-06-03 03:25:00|46299.7|46279.7|46202.2|46182.2|46322.2|46302.2|46195.5|46175.5|266
1717385400000|2024-06-03 03:30:00|46208.7|46188.7|46226.5|46206.5|46242.6|46222.6|46202.6|46182.6|138
1717385700000|2024-06-03 03:35:00|46225.5|46205.5|46185.8|46165.8|46226.2|46206.2|46175.5|46155.5|120
1717386000000|2024-06-03 03:40:00|46183.3|46163.3|46185.8|46165.8|46211.8|46191.8|46181.8|46161.8|57
1717386300000|2024-06-03 03:45:00|46189.7|46169.7|46199|46179|46230.4|46210.4|46173.3|46153.3|46
1717386600000|2024-06-03 03:50:00|46196.8|46176.8|46176.8|46156.8|46202.5|46182.5|46176.8|46156.8|40
1717386900000|2024-06-03 03:55:00|46175.8|46155.8|46191.2|46171.2|46200.8|46180.8|46175.8|46155.8|32
1717387200000|2024-06-03 04:00:00|46193.3|46173.3|46210.1|46190.1|46211.2|46191.2|46179.4|46159.4|56
1717387500000|2024-06-03 04:05:00|46211.2|46191.2|46207.6|46187.6|46224.1|46204.1|46207.6|46187.6|21
1717387800000|2024-06-03 04:10:00|46206.2|46186.2|46209.8|46189.8|46220.1|46200.1|46195.1|46175.1|16
1717388100000|2024-06-03 04:15:00|46211.2|46191.2|46202.6|46182.6|46222.6|46202.6|46188.3|46168.3|24
1717388400000|2024-06-03 04:20:00|46205.1|46185.1|46195.1|46175.1|46215.1|46195.1|46191.6|46171.6|48
1717388700000|2024-06-03 04:25:00|46193.7|46173.7|46229.5|46209.5|46234.1|46214.1|46150.5|46130.5|73
1717389000000|2024-06-03 04:30:00|46230.5|46210.5|46240.9|46220.9|46250.5|46230.5|46225.5|46205.5|37
1717389300000|2024-06-03 04:35:00|46243.4|46223.4|46225.9|46205.9|46244.5|46224.5|46220.9|46200.9|30
1717389600000|2024-06-03 04:40:00|46224.9|46204.9|46225.9|46205.9|46230.9|46210.9|46218.4|46198.4|15
1717389900000|2024-06-03 04:45:00|46227|46207|46253.4|46233.4|46260.9|46240.9|46227|46207|31
1717390200000|2024-06-03 04:50:00|46254.9|46234.9|46259.9|46239.9|46263.5|46243.5|46238.1|46218.1|26
1717390500000|2024-06-03 04:55:00|46261|46241|46251|46231|46261|46241|46246|46226|48
1717390800000|2024-06-03 05:00:00|46243.8|46223.8|46213.5|46193.5|46243.8|46223.8|46187|46167|106
1717391100000|2024-06-03 05:05:00|46212.4|46192.4|46196|46176|46221|46201|46186|46166|41
1717391400000|2024-06-03 05:10:00|46197.4|46177.4|46227|46207|46231|46211|46196|46176|37
1717391700000|2024-06-03 05:15:00|46228.5|46208.5|46218.1|46198.1|46249.1|46229.1|46218.1|46198.1|19
1717392000000|2024-06-03 05:20:00|46217|46197|46246|46226|46246|46226|46214.1|46194.1|39
1717392300000|2024-06-03 05:25:00|46244.9|46224.9|46248.5|46228.5|46252.4|46232.4|46241|46221|32
1717392600000|2024-06-03 05:30:00|46249.9|46229.9|46214.9|46194.9|46314.9|46294.9|46179.9|46159.9|266
1717392900000|2024-06-03 05:35:00|46213.9|46193.9|46118.5|46098.5|46226|46206|46113.5|46093.5|162
1717393200000|2024-06-03 05:40:00|46117.4|46097.4|46123.9|46103.9|46157.8|46137.8|46104.3|46084.3|245
1717393500000|2024-06-03 05:45:00|46125|46105|46143.9|46123.9|46153.9|46133.9|46077.5|46057.5|173
1717393800000|2024-06-03 05:50:00|46142.8|46122.8|46177.9|46157.9|46242.9|46222.9|46142.8|46122.8|213
1717394100000|2024-06-03 05:55:00|46176.8|46156.8|46127.5|46107.5|46207.9|46187.9|46126.4|46106.4|151
1717394400000|2024-06-03 06:00:00|46126.4|46106.4|46127.9|46107.9|46146.4|46126.4|46107.9|46087.9|198
1717394700000|2024-06-03 06:05:00|46125.4|46105.4|46128.9|46108.9|46133.9|46113.9|46067.9|46047.9|243
1717395000000|2024-06-03 06:10:00|46130|46110|46157.9|46137.9|46164.3|46144.3|46083.9|46063.9|152
1717395300000|2024-06-03 06:15:00|46156.4|46136.4|46111|46091|46156.4|46136.4|46088.9|46068.9|171
1717395600000|2024-06-03 06:20:00|46110|46090|46121.4|46101.4|46132.9|46112.9|46086.4|46066.4|122
1717395900000|2024-06-03 06:25:00|46123.9|46103.9|46050.4|46030.4|46126.4|46106.4|46035.4|46015.4|194
1717396200000|2024-06-03 06:30:00|46051.4|46031.4|46064|46044|46078.9|46058.9|46038.9|46018.9|199
1717396500000|2024-06-03 06:35:00|46062.9|46042.9|46206.1|46186.1|46211.1|46191.1|46060.4|46040.4|275
1717396800000|2024-06-03 06:40:00|46205|46185|46212.9|46192.9|46248.6|46228.6|46194|46174|157
1717397100000|2024-06-03 06:45:00|46214|46194|46215|46195|46232.9|46212.9|46189|46169|117
1717397400000|2024-06-03 06:50:00|46217.5|46197.5|46170|46150|46228.6|46208.6|46149|46129|125
1717397700000|2024-06-03 06:55:00|46171.1|46151.1|46246.7|46226.7|46290.3|46270.3|46171.1|46151.1|194
1717398000000|2024-06-03 07:00:00|46245.7|46225.7|46275.3|46255.3|46276.7|46256.7|46222.8|46202.8|205
1717398300000|2024-06-03 07:05:00|46278.8|46258.8|46265.7|46245.7|46288.2|46268.2|46228.2|46208.2|240
1717398600000|2024-06-03 07:10:00|46264.6|46244.6|46182.5|46162.5|46267.8|46247.8|46174.3|46154.3|161
1717398900000|2024-06-03 07:15:00|46181.5|46161.5|46193.5|46173.5|46196|46176|46132.8|46112.8|244
1717399200000|2024-06-03 07:20:00|46192.4|46172.4|46098.2|46078.2|46192.4|46172.4|46097.2|46077.2|206
1717399500000|2024-06-03 07:25:00|46099.3|46079.3|46088.1|46068.1|46115.6|46095.6|46074.9|46054.9|147
1717399800000|2024-06-03 07:30:00|46089.1|46069.1|46119.9|46099.9|46132.8|46112.8|46082|46062|131
1717400100000|2024-06-03 07:35:00|46122.8|46102.8|46122.8|46102.8|46139.3|46119.3|46086.4|46066.4|111
1717400400000|2024-06-03 07:40:00|46118.9|46098.9|46226.8|46206.8|46234.3|46214.3|46094.3|46074.3|112
1717400700000|2024-06-03 07:45:00|46221.8|46201.8|46138.6|46118.6|46239.9|46219.9|46099.7|46079.7|260
1717401000000|2024-06-03 07:50:00|46137.6|46117.6|46106.5|46086.5|46137.6|46117.6|46079|46059|118
1717401300000|2024-06-03 07:55:00|46101.5|46081.5|46075.9|46055.9|46113.4|46093.4|46037.3|46017.3|336
1717401600000|2024-06-03 08:00:00|46076.9|46056.9|46072.4|46052.4|46086.9|46066.9|46031.9|46011.9|255
1717401900000|2024-06-03 08:05:00|46070.3|46050.3|46139.5|46119.5|46140.9|46120.9|46045.9|46025.9|140
1717402200000|2024-06-03 08:10:00|46140.9|46120.9|46149.5|46129.5|46165.5|46145.5|46121.3|46101.3|163
1717402500000|2024-06-03 08:15:00|46150.5|46130.5|46109.1|46089.1|46162|46142|46094.1|46074.1|89
1717402800000|2024-06-03 08:20:00|46110.1|46090.1|46201.6|46181.6|46201.6|46181.6|46110.1|46090.1|129
1717403100000|2024-06-03 08:25:00|46202.6|46182.6|46232.2|46212.2|46249.7|46229.7|46178|46158|193
1717403400000|2024-06-03 08:30:00|46231.2|46211.2|46306.6|46286.6|46321.6|46301.6|46230.1|46210.1|218
1717403700000|2024-06-03 08:35:00|46309.1|46289.1|46263.7|46243.7|46311.6|46291.6|46263.7|46243.7|125
1717404000000|2024-06-03 08:40:00|46262.6|46242.6|46227.2|46207.2|46270.1|46250.1|46215.1|46195.1|70
1717404300000|2024-06-03 08:45:00|46226.2|46206.2|46270.2|46250.2|46270.2|46250.2|46220.1|46200.1|77
1717404600000|2024-06-03 08:50:00|46271.2|46251.2|46278.7|46258.7|46279.8|46259.8|46251.2|46231.2|56
1717404900000|2024-06-03 08:55:00|46277.3|46257.3|46243.7|46223.7|46298.3|46278.3|46235.2|46215.2|87
1717405200000|2024-06-03 09:00:00|46241.2|46221.2|46206.6|46186.6|46246.2|46226.2|46179.5|46159.5|87
1717405500000|2024-06-03 09:05:00|46211.6|46191.6|46208.1|46188.1|46231.6|46211.6|46197|46177|76
1717405800000|2024-06-03 09:10:00|46205.6|46185.6|46198.1|46178.1|46206.6|46186.6|46178.1|46158.1|89
1717406100000|2024-06-03 09:15:00|46196.6|46176.6|46183.1|46163.1|46199.1|46179.1|46152.7|46132.7|107
1717406400000|2024-06-03 09:20:00|46186.6|46166.6|46186.6|46166.6|46204.1|46184.1|46181.6|46161.6|112
1717406700000|2024-06-03 09:25:00|46188.1|46168.1|46242.7|46222.7|46246.2|46226.2|46174.1|46154.1|121
1717407000000|2024-06-03 09:30:00|46241.6|46221.6|46248.7|46228.7|46258.7|46238.7|46219.1|46199.1|95
1717407300000|2024-06-03 09:35:00|46247.3|46227.3|46216.3|46196.3|46267.3|46247.3|46213.8|46193.8|123
1717407600000|2024-06-03 09:40:00|46215.2|46195.2|46175.9|46155.9|46236.3|46216.3|46163.4|46143.4|88
1717407900000|2024-06-03 09:45:00|46178.4|46158.4|46133.4|46113.4|46178.4|46158.4|46124.4|46104.4|64
1717408200000|2024-06-03 09:50:00|46134.4|46114.4|46200.1|46180.1|46200.1|46180.1|46119.4|46099.4|140
1717408500000|2024-06-03 09:55:00|46202.6|46182.6|46236.5|46216.5|46248.6|46228.6|46200.1|46180.1|90
1717408800000|2024-06-03 10:00:00|46237.6|46217.6|46182.2|46162.2|46237.6|46217.6|46172.2|46152.2|105
1717409100000|2024-06-03 10:05:00|46183.2|46163.2|46253.2|46233.2|46254.2|46234.2|46174.7|46154.7|98
1717409400000|2024-06-03 10:10:00|46254.7|46234.7|46304.7|46284.7|46311.8|46291.8|46251.1|46231.1|145
1717409700000|2024-06-03 10:15:00|46306.8|46286.8|46370.9|46350.9|46395.9|46375.9|46304.3|46284.3|279
1717410000000|2024-06-03 10:20:00|46367|46347|46399.5|46379.5|46399.5|46379.5|46351.4|46331.4|171
1717410300000|2024-06-03 10:25:00|46398.4|46378.4|46349.1|46329.1|46410.9|46390.9|46349.1|46329.1|98
1717410600000|2024-06-03 10:30:00|46351.6|46331.6|46355.5|46335.5|46369.1|46349.1|46313.7|46293.7|134
1717410900000|2024-06-03 10:35:00|46357.6|46337.6|46406.2|46386.2|46407.6|46387.6|46350.1|46330.1|135
1717411200000|2024-06-03 10:40:00|46407.2|46387.2|46465.1|46445.1|46504.7|46484.7|46407.2|46387.2|284
1717411500000|2024-06-03 10:45:00|46468|46448|46458.5|46438.5|46468|46448|46430.6|46410.6|175
1717411800000|2024-06-03 10:50:00|46466|46446|46448.5|46428.5|46481.6|46461.6|46432.4|46412.4|130
1717412100000|2024-06-03 10:55:00|46447.4|46427.4|46421|46401|46447.4|46427.4|46408.5|46388.5|130
1717412400000|2024-06-03 11:00:00|46422|46402|46438.1|46418.1|46489.5|46469.5|46422|46402|154
1717412700000|2024-06-03 11:05:00|46437|46417|46453.5|46433.5|46459.5|46439.5|46428.5|46408.5|75
1717413000000|2024-06-03 11:10:00|46454.5|46434.5|46432.4|46412.4|46474.5|46454.5|46431|46411|81
1717413300000|2024-06-03 11:15:00|46431|46411|46478.9|46458.9|46488.3|46468.3|46429.9|46409.9|195
1717413600000|2024-06-03 11:20:00|46476.4|46456.4|46520.4|46500.4|46540|46520|46471.4|46451.4|266
1717413900000|2024-06-03 11:25:00|46521.4|46501.4|46475.8|46455.8|46525.4|46505.4|46463.3|46443.3|143
1717414200000|2024-06-03 11:30:00|46476.8|46456.8|46448.7|46428.7|46476.8|46456.8|46432.3|46412.3|174
1717414500000|2024-06-03 11:35:00|46447.7|46427.7|46402.7|46382.7|46447.7|46427.7|46400.6|46380.6|106
1717414800000|2024-06-03 11:40:00|46403.7|46383.7|46399.3|46379.3|46408.3|46388.3|46381|46361|184
1717415100000|2024-06-03 11:45:00|46407.3|46387.3|46439.8|46419.8|46443.7|46423.7|46403.7|46383.7|110
1717415400000|2024-06-03 11:50:00|46438.3|46418.3|46480.8|46460.8|46486.9|46466.9|46437.3|46417.3|158
1717415700000|2024-06-03 11:55:00|46481.9|46461.9|46474.4|46454.4|46511|46491|46464.4|46444.4|263
1717416000000|2024-06-03 12:00:00|46473.3|46453.3|46512.5|46492.5|46520.4|46500.4|46442.3|46422.3|306
1717416300000|2024-06-03 12:05:00|46513.5|46493.5|46448.3|46428.3|46519.4|46499.4|46448.3|46428.3|300
1717416600000|2024-06-03 12:10:00|46446.9|46426.9|46493.9|46473.9|46501.9|46481.9|46440.4|46420.4|343
1717416900000|2024-06-03 12:15:00|46492.9|46472.9|46574.6|46554.6|46582.1|46562.1|46491.4|46471.4|305
1717417200000|2024-06-03 12:20:00|46577.1|46557.1|46622.1|46602.1|46674.2|46654.2|46574.6|46554.6|727
1717417500000|2024-06-03 12:25:00|46624.6|46604.6|46594.6|46574.6|46634.2|46614.2|46578.5|46558.5|342
1717417800000|2024-06-03 12:30:00|46595.6|46575.6|46610.6|46590.6|46612.1|46592.1|46554.6|46534.6|328
1717418100000|2024-06-03 12:35:00|46609.6|46589.6|46588.5|46568.5|46620.6|46600.6|46557.1|46537.1|243
1717418400000|2024-06-03 12:40:00|46589.6|46569.6|46553.5|46533.5|46598.5|46578.5|46542.5|46522.5|214
1717418700000|2024-06-03 12:45:00|46549.6|46529.6|46559.6|46539.6|46562.5|46542.5|46518.5|46498.5|231
1717419000000|2024-06-03 12:50:00|46558.1|46538.1|46600.6|46580.6|46602.7|46582.7|46558.1|46538.1|174
1717419300000|2024-06-03 12:55:00|46601.7|46581.7|46624.2|46604.2|46629.2|46609.2|46590.2|46570.2|294
1717419600000|2024-06-03 13:00:00|46626.7|46606.7|46686|46666|46720.6|46700.6|46616.7|46596.7|1209
1717419900000|2024-06-03 13:05:00|46685|46665|46765.6|46745.6|46799|46779|46685|46665|822
1717420200000|2024-06-03 13:10:00|46769.2|46749.2|46904.4|46884.4|46905.4|46885.4|46729.2|46709.2|997
1717420500000|2024-06-03 13:15:00|46905.4|46885.4|46885.2|46865.2|46932.5|46912.5|46866|46846|817
1717420800000|2024-06-03 13:20:00|46886.3|46866.3|46824.4|46804.4|46889.2|46869.2|46823.3|46803.3|530
1717421100000|2024-06-03 13:25:00|46820.4|46800.4|46752.3|46732.3|46820.4|46800.4|46726.3|46706.3|497
1717421400000|2024-06-03 13:30:00|46756.9|46736.9|46726.7|46706.7|46772.3|46752.3|46684.2|46664.2|855
1717421700000|2024-06-03 13:35:00|46729.2|46709.2|46649.8|46629.8|46753.1|46733.1|46644.8|46624.8|538
1717422000000|2024-06-03 13:40:00|46652.3|46632.3|46650|46630|46705.8|46685.8|46619.2|46599.2|578
1717422300000|2024-06-03 13:45:00|46647.9|46627.9|46560.6|46540.6|46651.4|46631.4|46528.1|46508.1|844
1717422600000|2024-06-03 13:50:00|46557.1|46537.1|46528.8|46508.8|46596.5|46576.5|46495.2|46475.2|791
1717422900000|2024-06-03 13:55:00|46527.3|46507.3|46580.2|46560.2|46594.2|46574.2|46499.8|46479.8|542
1717423200000|2024-06-03 14:00:00|46581.3|46561.3|46611.9|46591.9|46669|46649|46554.8|46534.8|747
1717423500000|2024-06-03 14:05:00|46613.4|46593.4|46691.9|46671.9|46709.4|46689.4|46526.7|46506.7|573
1717423800000|2024-06-03 14:10:00|46693.4|46673.4|46759.4|46739.4|46800.2|46780.2|46693.4|46673.4|696
1717424100000|2024-06-03 14:15:00|46760.5|46740.5|46769.6|46749.6|46818.4|46798.4|46695.1|46675.1|567
1717424400000|2024-06-03 14:20:00|46772.1|46752.1|46678.6|46658.6|46782.6|46762.6|46616.5|46596.5|508
1717424700000|2024-06-03 14:25:00|46676.1|46656.1|46639|46619|46696.1|46676.1|46603|46583|339
1717425000000|2024-06-03 14:30:00|46644|46624|46554|46534|46671.5|46651.5|46545.9|46525.9|404
1717425300000|2024-06-03 14:35:00|46555.5|46535.5|46660.5|46640.5|46662.3|46642.3|46524|46504|503
1717425600000|2024-06-03 14:40:00|46659.4|46639.4|46665.9|46645.9|46702.3|46682.3|46648.4|46628.4|274
1717425900000|2024-06-03 14:45:00|46664.8|46644.8|46629.8|46609.8|46707.8|46687.8|46609.2|46589.2|284
1717426200000|2024-06-03 14:50:00|46632.3|46612.3|46624.6|46604.6|46662.5|46642.5|46605.3|46585.3|275
1717426500000|2024-06-03 14:55:00|46629.6|46609.6|46578.8|46558.8|46636.7|46616.7|46555.9|46535.9|224
1717426800000|2024-06-03 15:00:00|46577.8|46557.8|46501.3|46481.3|46577.8|46557.8|46472.8|46452.8|363
1717427100000|2024-06-03 15:05:00|46497.4|46477.4|46564.2|46544.2|46599.2|46579.2|46465.3|46445.3|463
1717427400000|2024-06-03 15:10:00|46566.3|46546.3|46596.3|46576.3|46597.4|46577.4|46534.2|46514.2|256
1717427700000|2024-06-03 15:15:00|46597.4|46577.4|46647.1|46627.1|46666.1|46646.1|46576.3|46556.3|315
1717428000000|2024-06-03 15:20:00|46649.6|46629.6|46654.4|46634.4|46681.7|46661.7|46619.4|46599.4|266
1717428300000|2024-06-03 15:25:00|46653.4|46633.4|46616.3|46596.3|46659.9|46639.9|46610.3|46590.3|256
1717428600000|2024-06-03 15:30:00|46614.9|46594.9|46565.3|46545.3|46642.4|46622.4|46553.2|46533.2|246
1717428900000|2024-06-03 15:35:00|46564.3|46544.3|46624.4|46604.4|46634.9|46614.9|46558.2|46538.2|223
1717429200000|2024-06-03 15:40:00|46625.5|46605.5|46598.2|46578.2|46640.3|46620.3|46593.2|46573.2|146
1717429500000|2024-06-03 15:45:00|46596.8|46576.8|46568.4|46548.4|46599.3|46579.3|46526.8|46506.8|461
1717429800000|2024-06-03 15:50:00|46569.5|46549.5|46648|46628|46649|46629|46564.3|46544.3|242
1717430100000|2024-06-03 15:55:00|46651.5|46631.5|46706.5|46686.5|46718|46698|46644.5|46624.5|303
1717430400000|2024-06-03 16:00:00|46705.5|46685.5|46696.5|46676.5|46716.5|46696.5|46662|46642|272
1717430700000|2024-06-03 16:05:00|46695.5|46675.5|46678.6|46658.6|46696.5|46676.5|46646.5|46626.5|206
1717431000000|2024-06-03 16:10:00|46679.6|46659.6|46640.5|46620.5|46712.6|46692.6|46640.5|46620.5|251
1717431300000|2024-06-03 16:15:00|46641.5|46621.5|46556.7|46536.7|46646.5|46626.5|46556.7|46536.7|288
1717431600000|2024-06-03 16:20:00|46555.3|46535.3|46531.7|46511.7|46555.3|46535.3|46499.6|46479.6|354
1717431900000|2024-06-03 16:25:00|46529.2|46509.2|46550.7|46530.7|46557.8|46537.8|46513.8|46493.8|217
1717432200000|2024-06-03 16:30:00|46549.6|46529.6|46628.9|46608.9|46658.4|46638.4|46544.6|46524.6|414
1717432500000|2024-06-03 16:35:00|46631.4|46611.4|46689.5|46669.5|46701.5|46681.5|46631.4|46611.4|284
1717432800000|2024-06-03 16:40:00|46690.5|46670.5|46708|46688|46727.2|46707.2|46669.5|46649.5|374
1717433100000|2024-06-03 16:45:00|46707|46687|46713|46693|46744.7|46724.7|46697.6|46677.6|226
1717433400000|2024-06-03 16:50:00|46710.5|46690.5|46700.7|46680.7|46733.6|46713.6|46678.6|46658.6|355
1717433700000|2024-06-03 16:55:00|46701.7|46681.7|46669.8|46649.8|46718.8|46698.8|46667.8|46647.8|1055
1717434000000|2024-06-03 17:00:00|46671.3|46651.3|46668.6|46648.6|46675.3|46655.3|46629.7|46609.7|440
1717434300000|2024-06-03 17:05:00|46667.6|46647.6|46682.6|46662.6|46714.7|46694.7|46662.6|46642.6|222
1717434600000|2024-06-03 17:10:00|46683.6|46663.6|46684.7|46664.7|46694.7|46674.7|46666.6|46646.6|227
1717434900000|2024-06-03 17:15:00|46683.6|46663.6|46708.6|46688.6|46718.6|46698.6|46673.6|46653.6|128
1717435200000|2024-06-03 17:20:00|46709.7|46689.7|46698.8|46678.8|46715.7|46695.7|46688.8|46668.8|152
1717435500000|2024-06-03 17:25:00|46696.7|46676.7|46639.7|46619.7|46696.7|46676.7|46635.7|46615.7|238
1717435800000|2024-06-03 17:30:00|46643.2|46623.2|46634.7|46614.7|46659.7|46639.7|46630.7|46610.7|104
1717436100000|2024-06-03 17:35:00|46637.2|46617.2|46695.5|46675.5|46695.5|46675.5|46624.7|46604.7|130
1717436400000|2024-06-03 17:40:00|46694.1|46674.1|46673.2|46653.2|46694.1|46674.1|46660.1|46640.1|80
1717436700000|2024-06-03 17:45:00|46674.2|46654.2|46672.8|46652.8|46680.7|46660.7|46665.7|46645.7|72
1717437000000|2024-06-03 17:50:00|46671.7|46651.7|46679.7|46659.7|46682.2|46662.2|46646.7|46626.7|71
1717437300000|2024-06-03 17:55:00|46680.7|46660.7|46686.7|46666.7|46689.2|46669.2|46645.7|46625.7|130
1717437600000|2024-06-03 18:00:00|46687.8|46667.8|46698.2|46678.2|46698.2|46678.2|46680.7|46660.7|58
1717437900000|2024-06-03 18:05:00|46695.7|46675.7|46660.7|46640.7|46700.7|46680.7|46660.7|46640.7|51
1717438200000|2024-06-03 18:10:00|46658.2|46638.2|46608.5|46588.5|46658.2|46638.2|46608.5|46588.5|117
1717438500000|2024-06-03 18:15:00|46607|46587|46655.3|46635.3|46655.3|46635.3|46599.5|46579.5|93
1717438800000|2024-06-03 18:20:00|46657.8|46637.8|46675.7|46655.7|46678.2|46658.2|46657.8|46637.8|36
1717439100000|2024-06-03 18:25:00|46674.7|46654.7|46665.9|46645.9|46682.2|46662.2|46654.8|46634.8|70
1717439400000|2024-06-03 18:30:00|46667.3|46647.3|46668.4|46648.4|46680.9|46660.9|46664.8|46644.8|26
1717439700000|2024-06-03 18:35:00|46664.8|46644.8|46665.9|46645.9|46671.3|46651.3|46656.3|46636.3|51
1717440000000|2024-06-03 18:40:00|46667.3|46647.3|46655.7|46635.7|46670.3|46650.3|46650.7|46630.7|30
1717440300000|2024-06-03 18:45:00|46657.2|46637.2|46672.8|46652.8|46672.8|46652.8|46657.2|46637.2|21
1717440600000|2024-06-03 18:50:00|46669.8|46649.8|46643.8|46623.8|46672.8|46652.8|46642.8|46622.8|29
1717440900000|2024-06-03 18:55:00|46647.8|46627.8|46651.9|46631.9|46654.4|46634.4|46632.9|46612.9|57
1717441200000|2024-06-03 19:00:00|46653.4|46633.4|46659.8|46639.8|46664.8|46644.8|46653.4|46633.4|42
1717441500000|2024-06-03 19:05:00|46658.8|46638.8|46678.8|46658.8|46678.8|46658.8|46654.8|46634.8|51
1717441800000|2024-06-03 19:10:00|46675.9|46655.9|46672.1|46652.1|46675.9|46655.9|46661.9|46641.9|96
1717442100000|2024-06-03 19:15:00|46673.1|46653.1|46689.6|46669.6|46689.6|46669.6|46668.1|46648.1|53
1717442400000|2024-06-03 19:20:00|46688.1|46668.1|46676.6|46656.6|46704.1|46684.1|46676.2|46656.2|87
1717442700000|2024-06-03 19:25:00|46675.6|46655.6|46681|46661|46696|46676|46675.6|46655.6|74
1717443000000|2024-06-03 19:30:00|46683.5|46663.5|46661|46641|46683.5|46663.5|46659.6|46639.6|36
1717443300000|2024-06-03 19:35:00|46664.6|46644.6|46657.1|46637.1|46668.1|46648.1|46655.6|46635.6|49
1717443600000|2024-06-03 19:40:00|46658.5|46638.5|46662.9|46642.9|46666|46646|46653.5|46633.5|96
1717443900000|2024-06-03 19:45:00|46661.9|46641.9|46672.9|46652.9|46672.9|46652.9|46661.9|46641.9|38
1717444200000|2024-06-03 19:50:00|46675.4|46655.4|46687.9|46667.9|46687.9|46667.9|46666.5|46646.5|39
1717444500000|2024-06-03 19:55:00|46689|46669|46685.4|46665.4|46692.5|46672.5|46684|46664|83
1717444800000|2024-06-03 20:00:00|46687.9|46667.9|46690.4|46670.4|46690.4|46670.4|46679|46659|46
1717445100000|2024-06-03 20:05:00|46694|46674|46729.4|46709.4|46731.9|46711.9|46694|46674|58
1717445400000|2024-06-03 20:10:00|46728.4|46708.4|46725.9|46705.9|46730.9|46710.9|46724.4|46704.4|13
1717445700000|2024-06-03 20:15:00|46723.4|46703.4|46716|46696|46725.9|46705.9|46712.5|46692.5|16
1717446000000|2024-06-03 20:20:00|46719.6|46699.6|46729|46709|46731.9|46711.9|46718.5|46698.5|41
1717446300000|2024-06-03 20:25:00|46730|46710|46739|46719|46746.9|46726.9|46730|46710|25
1717446600000|2024-06-03 20:30:00|46740|46720|46745|46725|46747.9|46727.9|46739|46719|16
1717446900000|2024-06-03 20:35:00|46746|46726|46767.9|46747.9|46769.4|46749.4|46746|46726|48
1717447200000|2024-06-03 20:40:00|46766.9|46746.9|46776.2|46756.2|46782.8|46762.8|46766.9|46746.9|30
1717447500000|2024-06-03 20:45:00|46777.2|46757.2|46778.4|46758.4|46778.4|46758.4|46763.4|46743.4|37
1717447800000|2024-06-03 20:50:00|46776.9|46756.9|46801.2|46781.2|46804.7|46784.7|46776.9|46756.9|66
1717448100000|2024-06-03 20:55:00|46799.7|46779.7|46833.3|46813.3|46852.8|46832.8|46799.7|46779.7|84
1717452000000|2024-06-03 22:00:00|46839.4|46819.4|46810.8|46790.8|46855.8|46835.8|46783.3|46763.3|120
1717452300000|2024-06-03 22:05:00|46813.3|46793.3|46803.5|46783.5|46816.9|46796.9|46803.5|46783.5|44
1717452600000|2024-06-03 22:10:00|46800.6|46780.6|46848.4|46828.4|46848.4|46828.4|46796.6|46776.6|24
1717452900000|2024-06-03 22:15:00|46847.4|46827.4|46860.3|46840.3|46861.3|46841.3|46843.4|46823.4|32
1717453200000|2024-06-03 22:20:00|46863.3|46843.3|46855.3|46835.3|46863.3|46843.3|46854.3|46834.3|15
1717453500000|2024-06-03 22:25:00|46854.3|46834.3|46838|46818|46854.3|46834.3|46819|46799|33
1717453800000|2024-06-03 22:30:00|46835.9|46815.9|46851.5|46831.5|46860|46840|46826.5|46806.5|31
1717454100000|2024-06-03 22:35:00|46850.5|46830.5|46842.4|46822.4|46850.5|46830.5|46840.5|46820.5|16
1717454400000|2024-06-03 22:40:00|46840.9|46820.9|46839.8|46819.8|46844.9|46824.9|46830.8|46810.8|13
1717454700000|2024-06-03 22:45:00|46841.8|46821.8|46851.9|46831.9|46856.9|46836.9|46841.8|46821.8|96
1717455000000|2024-06-03 22:50:00|46854.4|46834.4|46855.5|46835.5|46855.5|46835.5|46849.4|46829.4|16
1717455300000|2024-06-03 22:55:00|46856.9|46836.9|46854.4|46834.4|46861.9|46841.9|46854.4|46834.4|3
1717455600000|2024-06-03 23:00:00|46853.4|46833.4|46853.4|46833.4|46858|46838|46848|46828|15
1717455900000|2024-06-03 23:05:00|46851.9|46831.9|46854|46834|46858|46838|46848|46828|19
1717456200000|2024-06-03 23:10:00|46852.5|46832.5|46864.1|46844.1|46864.1|46844.1|46848.1|46828.1|23
1717456500000|2024-06-03 23:15:00|46863.1|46843.1|46878.1|46858.1|46878.1|46858.1|46858.1|46838.1|39
1717456800000|2024-06-03 23:20:00|46876.6|46856.6|46885.6|46865.6|46888.1|46868.1|46876.6|46856.6|23
1717457100000|2024-06-03 23:25:00|46886.6|46866.6|46862.2|46842.2|46886.6|46866.6|46859.7|46839.7|26
1717457400000|2024-06-03 23:30:00|46863.2|46843.2|46857.2|46837.2|46866.1|46846.1|46853.6|46833.6|21
1717457700000|2024-06-03 23:35:00|46855.7|46835.7|46845.1|46825.1|46857.2|46837.2|46841.1|46821.1|29
1717458000000|2024-06-03 23:40:00|46842.6|46822.6|46839.1|46819.1|46844.1|46824.1|46835.1|46815.1|5
1717458300000|2024-06-03 23:45:00|46837.6|46817.6|46839.1|46819.1|46842.6|46822.6|46835.1|46815.1|30
1717458600000|2024-06-03 23:50:00|46837.6|46817.6|46856.1|46836.1|46859.7|46839.7|46837.6|46817.6|26
1717458900000|2024-06-03 23:55:00|46857.6|46837.6|46841.6|46821.6|46863.6|46843.6|46841.6|46821.6|31
1717459200000|2024-06-04 00:00:00|46843.1|46823.1|46885.6|46865.6|46891.5|46871.5|46842.1|46822.1|128
1717459500000|2024-06-04 00:05:00|46886.6|46866.6|46881.7|46861.7|46886.6|46866.6|46832.2|46812.2|127
1717459800000|2024-06-04 00:10:00|46882.7|46862.7|46894.2|46874.2|46894.2|46874.2|46860.7|46840.7|80
1717460100000|2024-06-04 00:15:00|46895.7|46875.7|46909.2|46889.2|46934.2|46914.2|46881.7|46861.7|114
1717460400000|2024-06-04 00:20:00|46910.2|46890.2|46914.2|46894.2|46940.7|46920.7|46909.2|46889.2|105
1717460700000|2024-06-04 00:25:00|46916.7|46896.7|46926.6|46906.6|46926.6|46906.6|46892.2|46872.2|66
1717461000000|2024-06-04 00:30:00|46927.6|46907.6|46910.6|46890.6|46957.2|46937.2|46884.5|46864.5|123
1717461300000|2024-06-04 00:35:00|46911.6|46891.6|46928.1|46908.1|46931|46911|46911|46891|19
1717461600000|2024-06-04 00:40:00|46929.5|46909.5|46899|46879|46942|46922|46884|46864|60
1717461900000|2024-06-04 00:45:00|46898|46878|46885.5|46865.5|46904|46884|46861.9|46841.9|60
1717462200000|2024-06-04 00:50:00|46884.4|46864.4|46909|46889|46909|46889|46878|46858|88
1717462500000|2024-06-04 00:55:00|46910.5|46890.5|46887.5|46867.5|46911.9|46891.9|46871.5|46851.5|131
1717462800000|2024-06-04 01:00:00|46888.5|46868.5|46893.3|46873.3|46932|46912|46872.2|46852.2|346
1717463100000|2024-06-04 01:05:00|46894.8|46874.8|46820.7|46800.7|46916.8|46896.8|46806.2|46786.2|200
1717463400000|2024-06-04 01:10:00|46819.7|46799.7|46807.6|46787.6|46820.7|46800.7|46757.6|46737.6|223
1717463700000|2024-06-04 01:15:00|46808.6|46788.6|46764.6|46744.6|46809.7|46789.7|46724.6|46704.6|181
1717464000000|2024-06-04 01:20:00|46763.6|46743.6|46712|46692|46763.6|46743.6|46696.6|46676.6|193
1717464300000|2024-06-04 01:25:00|46711|46691|46719.5|46699.5|46726|46706|46679.5|46659.5|142
1717464600000|2024-06-04 01:30:00|46727.5|46707.5|46773.4|46753.4|46773.4|46753.4|46717.5|46697.5|121
1717464900000|2024-06-04 01:35:00|46776.9|46756.9|46659.4|46639.4|46790.9|46770.9|46639.4|46619.4|268
1717465200000|2024-06-04 01:40:00|46660.5|46640.5|46641.9|46621.9|46669.4|46649.4|46614.4|46594.4|216
1717465500000|2024-06-04 01:45:00|46643|46623|46651.9|46631.9|46669.4|46649.4|46609.4|46589.4|146
1717465800000|2024-06-04 01:50:00|46649.4|46629.4|46698.4|46678.4|46716.9|46696.9|46644.4|46624.4|141
1717466100000|2024-06-04 01:55:00|46699.4|46679.4|46719.4|46699.4|46726.5|46706.5|46683.4|46663.4|93
1717466400000|2024-06-04 02:00:00|46720.5|46700.5|46782.5|46762.5|46782.5|46762.5|46684.4|46664.4|160
1717466700000|2024-06-04 02:05:00|46777.5|46757.5|46863.5|46843.5|46864.1|46844.1|46747|46727|238
1717467000000|2024-06-04 02:10:00|46862.5|46842.5|46835|46815|46916|46896|46828.5|46808.5|251
1717467300000|2024-06-04 02:15:00|46836|46816|46800.5|46780.5|46838.5|46818.5|46786.5|46766.5|52
1717467600000|2024-06-04 02:20:00|46799.4|46779.4|46791.9|46771.9|46806.5|46786.5|46778|46758|39
1717467900000|2024-06-04 02:25:00|46794.4|46774.4|46785.9|46765.9|46798|46778|46758|46738|50
1717468200000|2024-06-04 02:30:00|46786.9|46766.9|46740.9|46720.9|46820.9|46800.9|46740.9|46720.9|133
1717468500000|2024-06-04 02:35:00|46741.9|46721.9|46759.2|46739.2|46775.7|46755.7|46729.7|46709.7|169
1717468800000|2024-06-04 02:40:00|46758.2|46738.2|46729.2|46709.2|46759.2|46739.2|46700.7|46680.7|139
1717469100000|2024-06-04 02:45:00|46730.7|46710.7|46815.2|46795.2|46818.7|46798.7|46730.7|46710.7|115
1717469400000|2024-06-04 02:50:00|46816.2|46796.2|46835.8|46815.8|46838.7|46818.7|46810.2|46790.2|71
1717469700000|2024-06-04 02:55:00|46834.7|46814.7|46837.2|46817.2|46852.8|46832.8|46798.3|46778.3|102
1717470000000|2024-06-04 03:00:00|46836.2|46816.2|46770.7|46750.7|46852.2|46832.2|46765.7|46745.7|151
1717470300000|2024-06-04 03:05:00|46772.2|46752.2|46751.7|46731.7|46788.2|46768.2|46750.2|46730.2|76
1717470600000|2024-06-04 03:10:00|46754.2|46734.2|46732.7|46712.7|46772.7|46752.7|46732.7|46712.7|61
1717470900000|2024-06-04 03:15:00|46735.2|46715.2|46738.2|46718.2|46754.2|46734.2|46725.2|46705.2|34
1717471200000|2024-06-04 03:20:00|46737.2|46717.2|46760.7|46740.7|46763.2|46743.2|46703.2|46683.2|123
1717471500000|2024-06-04 03:25:00|46759.7|46739.7|46704.7|46684.7|46760.7|46740.7|46700.7|46680.7|44
1717471800000|2024-06-04 03:30:00|46705.7|46685.7|46658.4|46638.4|46708.2|46688.2|46650.9|46630.9|91
1717472100000|2024-06-04 03:35:00|46659.8|46639.8|46658.7|46638.7|46679.3|46659.3|46656.8|46636.8|38
1717472400000|2024-06-04 03:40:00|46662.7|46642.7|46685.8|46665.8|46685.8|46665.8|46643.7|46623.7|87
1717472700000|2024-06-04 03:45:00|46688.3|46668.3|46681.2|46661.2|46702.3|46682.3|46680.2|46660.2|42
1717473000000|2024-06-04 03:50:00|46682.3|46662.3|46687.7|46667.7|46688.7|46668.7|46677.3|46657.3|15
1717473300000|2024-06-04 03:55:00|46686.2|46666.2|46635.2|46615.2|46688.7|46668.7|46624.2|46604.2|105
1717473600000|2024-06-04 04:00:00|46632.7|46612.7|46643.2|46623.2|46645.7|46625.7|46625.2|46605.2|34
1717473900000|2024-06-04 04:05:00|46648.2|46628.2|46673.2|46653.2|46684.2|46664.2|46644.7|46624.7|36
1717474200000|2024-06-04 04:10:00|46670.7|46650.7|46673.2|46653.2|46678.2|46658.2|46663.2|46643.2|19
1717474500000|2024-06-04 04:15:00|46675.7|46655.7|46678.2|46658.2|46678.2|46658.2|46666.7|46646.7|16
1717474800000|2024-06-04 04:20:00|46681.7|46661.7|46703.2|46683.2|46705.7|46685.7|46681.7|46661.7|26
1717475100000|2024-06-04 04:25:00|46701.7|46681.7|46691.7|46671.7|46706.7|46686.7|46691.7|46671.7|28
1717475400000|2024-06-04 04:30:00|46690.2|46670.2|46667.3|46647.3|46693.8|46673.8|46662.7|46642.7|26
1717475700000|2024-06-04 04:35:00|46668.3|46648.3|46691.3|46671.3|46693.8|46673.8|46663.8|46643.8|16
1717476000000|2024-06-04 04:40:00|46689.8|46669.8|46660.3|46640.3|46689.8|46669.8|46657.3|46637.3|26
1717476300000|2024-06-04 04:45:00|46661.3|46641.3|46673.8|46653.8|46677.3|46657.3|46661.3|46641.3|17
1717476600000|2024-06-04 04:50:00|46674.8|46654.8|46682.8|46662.8|46682.8|46662.8|46667.3|46647.3|15
1717476900000|2024-06-04 04:55:00|46680.3|46660.3|46687.8|46667.8|46707.3|46687.3|46680.3|46660.3|30
1717477200000|2024-06-04 05:00:00|46686.7|46666.7|46660.3|46640.3|46686.7|46666.7|46644.7|46624.7|79
1717477500000|2024-06-04 05:05:00|46662.8|46642.8|46668.8|46648.8|46677.8|46657.8|46660.3|46640.3|36
1717477800000|2024-06-04 05:10:00|46670.3|46650.3|46677.8|46657.8|46687.8|46667.8|46670.3|46650.3|21
1717478100000|2024-06-04 05:15:00|46676.8|46656.8|46650.7|46630.7|46679.3|46659.3|46642.8|46622.8|77
1717478400000|2024-06-04 05:20:00|46647.8|46627.8|46634.7|46614.7|46653.2|46633.2|46634.7|46614.7|80
1717478700000|2024-06-04 05:25:00|46635.7|46615.7|46599.7|46579.7|46640.7|46620.7|46597.2|46577.2|90
1717479000000|2024-06-04 05:30:00|46600.7|46580.7|46553.3|46533.3|46603.2|46583.2|46543.2|46523.2|345
1717479300000|2024-06-04 05:35:00|46551.8|46531.8|46574.7|46554.7|46584.3|46564.3|46534.3|46514.3|174
1717479600000|2024-06-04 05:40:00|46570.8|46550.8|46569.7|46549.7|46609.7|46589.7|46540.8|46520.8|91
1717479900000|2024-06-04 05:45:00|46567.7|46547.7|46553.7|46533.7|46577.2|46557.2|46529.7|46509.7|92
1717480200000|2024-06-04 05:50:00|46554.7|46534.7|46538.7|46518.7|46575.8|46555.8|46533.3|46513.3|82
1717480500000|2024-06-04 05:55:00|46539.7|46519.7|46599.3|46579.3|46605.8|46585.8|46539.7|46519.7|83
1717480800000|2024-06-04 06:00:00|46598.3|46578.3|46700.8|46680.8|46708.3|46688.3|46586.8|46566.8|171
1717481100000|2024-06-04 06:05:00|46699.8|46679.8|46658.3|46638.3|46708.3|46688.3|46655.8|46635.8|136
1717481400000|2024-06-04 06:10:00|46657.3|46637.3|46679.8|46659.8|46698.3|46678.3|46653.3|46633.3|121
1717481700000|2024-06-04 06:15:00|46678.3|46658.3|46735.8|46715.8|46771.8|46751.8|46678.3|46658.3|185
1717482000000|2024-06-04 06:20:00|46734.8|46714.8|46744.8|46724.8|46774.8|46754.8|46724.8|46704.8|148
1717482300000|2024-06-04 06:25:00|46743.3|46723.3|46690.8|46670.8|46769.8|46749.8|46687.3|46667.3|89
1717482600000|2024-06-04 06:30:00|46691.8|46671.8|46655.8|46635.8|46700.8|46680.8|46629.8|46609.8|124
1717482900000|2024-06-04 06:35:00|46654.8|46634.8|46644.3|46624.3|46660.8|46640.8|46575.8|46555.8|167
1717483200000|2024-06-04 06:40:00|46645.3|46625.3|46632.8|46612.8|46665.8|46645.8|46629.3|46609.3|88
1717483500000|2024-06-04 06:45:00|46633.8|46613.8|46685.8|46665.8|46708.3|46688.3|46612.8|46592.8|133
1717483800000|2024-06-04 06:50:00|46682.3|46662.3|46595.3|46575.3|46686.9|46666.9|46583.8|46563.8|109
1717484100000|2024-06-04 06:55:00|46594.3|46574.3|46573.3|46553.3|46595.3|46575.3|46552.3|46532.3|170
1717484400000|2024-06-04 07:00:00|46572.3|46552.3|46489.3|46469.3|46572.3|46552.3|46450.8|46430.8|487
1717484700000|2024-06-04 07:05:00|46490.3|46470.3|46467.3|46447.3|46506.8|46486.8|46454.8|46434.8|145
1717485000000|2024-06-04 07:10:00|46465.9|46445.9|46471.9|46451.9|46490.9|46470.9|46446.9|46426.9|110
1717485300000|2024-06-04 07:15:00|46473.4|46453.4|46483.9|46463.9|46488.9|46468.9|46448.4|46428.4|103
1717485600000|2024-06-04 07:20:00|46484.9|46464.9|46454.9|46434.9|46486.4|46466.4|46430.4|46410.4|295
1717485900000|2024-06-04 07:25:00|46452.4|46432.4|46340.3|46320.3|46458.9|46438.9|46329.9|46309.9|321
1717486200000|2024-06-04 07:30:00|46341.8|46321.8|46349.9|46329.9|46359.9|46339.9|46307.4|46287.4|157
1717486500000|2024-06-04 07:35:00|46347.4|46327.4|46276.9|46256.9|46347.4|46327.4|46268.8|46248.8|283
1717486800000|2024-06-04 07:40:00|46275.9|46255.9|46295.3|46275.3|46303.8|46283.8|46257.8|46237.8|210
1717487100000|2024-06-04 07:45:00|46292.4|46272.4|46287.8|46267.8|46297.8|46277.8|46240.3|46220.3|121
1717487400000|2024-06-04 07:50:00|46289.3|46269.3|46262.4|46242.4|46315.4|46295.4|46262.4|46242.4|210
1717487700000|2024-06-04 07:55:00|46261.4|46241.4|46174.4|46154.4|46261.4|46241.4|46163.4|46143.4|313
1717488000000|2024-06-04 08:00:00|46175.4|46155.4|46063.4|46043.4|46184.4|46164.4|46051.4|46031.4|549
1717488300000|2024-06-04 08:05:00|46064.4|46044.4|46065.4|46045.4|46134.4|46114.4|46044.4|46024.4|292
1717488600000|2024-06-04 08:10:00|46064.4|46044.4|45976.4|45956.4|46092.9|46072.9|45938.9|45918.9|648
1717488900000|2024-06-04 08:15:00|45977.4|45957.4|46037.4|46017.4|46066.4|46046.4|45962.9|45942.9|292
1717489200000|2024-06-04 08:20:00|46040.9|46020.9|46048.8|46028.8|46084.4|46064.4|45972.3|45952.3|289
1717489500000|2024-06-04 08:25:00|46046.3|46026.3|46007.3|45987.3|46046.8|46026.8|45993.3|45973.3|195
1717489800000|2024-06-04 08:30:00|46006.3|45986.3|46107.9|46087.9|46126.4|46106.4|46001.8|45981.8|264
1717490100000|2024-06-04 08:35:00|46106.9|46086.9|46082.4|46062.4|46108.9|46088.9|46078.9|46058.9|121
1717490400000|2024-06-04 08:40:00|46079.9|46059.9|46151.4|46131.4|46151.4|46131.4|46050.4|46030.4|177
1717490700000|2024-06-04 08:45:00|46150.4|46130.4|46117.9|46097.9|46164.9|46144.9|46117.9|46097.9|157
1717491000000|2024-06-04 08:50:00|46115.4|46095.4|46065.4|46045.4|46121.4|46101.4|46049.4|46029.4|153
1717491300000|2024-06-04 08:55:00|46064.4|46044.4|46041.9|46021.9|46085.4|46065.4|46034.4|46014.4|152
1717491600000|2024-06-04 09:00:00|46042.9|46022.9|45963.4|45943.4|46044.4|46024.4|45962.4|45942.4|273
1717491900000|2024-06-04 09:05:00|45964.4|45944.4|45775.8|45755.8|45975.9|45955.9|45775.8|45755.8|696
1717492200000|2024-06-04 09:10:00|45780.8|45760.8|45718.8|45698.8|45796.3|45776.3|45712.8|45692.8|755
1717492500000|2024-06-04 09:15:00|45717.8|45697.8|45731.8|45711.8|45791.3|45771.3|45708.3|45688.3|404
1717492800000|2024-06-04 09:20:00|45734.3|45714.3|45947.3|45927.3|45948.8|45928.8|45732.8|45712.8|751
1717493100000|2024-06-04 09:25:00|45951.3|45931.3|45896.3|45876.3|45958.3|45938.3|45854.3|45834.3|260
1717493400000|2024-06-04 09:30:00|45895.3|45875.3|45879.3|45859.3|45941.8|45921.8|45879.3|45859.3|150
1717493700000|2024-06-04 09:35:00|45877.3|45857.3|45889.3|45869.3|45911.8|45891.8|45849.8|45829.8|293
1717494000000|2024-06-04 09:40:00|45888.3|45868.3|45860.8|45840.8|45911.3|45891.3|45852.3|45832.3|100
1717494300000|2024-06-04 09:45:00|45863.3|45843.3|45868.8|45848.8|45893.3|45873.3|45856.3|45836.3|81
1717494600000|2024-06-04 09:50:00|45867.8|45847.8|45813.8|45793.8|45867.8|45847.8|45774.8|45754.8|245
1717494900000|2024-06-04 09:55:00|45812.8|45792.8|45760.8|45740.8|45835.8|45815.8|45755.8|45735.8|122
1717495200000|2024-06-04 10:00:00|45763.3|45743.3|45724.8|45704.8|45790.8|45770.8|45689.3|45669.3|415
1717495500000|2024-06-04 10:05:00|45723.8|45703.8|45713.8|45693.8|45738.8|45718.8|45693.8|45673.8|189
1717495800000|2024-06-04 10:10:00|45716.3|45696.3|45646.9|45626.9|45719.3|45699.3|45638.8|45618.8|390
1717496100000|2024-06-04 10:15:00|45645.4|45625.4|45683.9|45663.9|45710.4|45690.4|45645.4|45625.4|157
1717496400000|2024-06-04 10:20:00|45682.9|45662.9|45642.9|45622.9|45685.9|45665.9|45635.4|45615.4|156
1717496700000|2024-06-04 10:25:00|45645.4|45625.4|45655.9|45635.9|45697.9|45677.9|45610.4|45590.4|165
1717497000000|2024-06-04 10:30:00|45654.4|45634.4|45686.9|45666.9|45687.9|45667.9|45612.9|45592.9|148
1717497300000|2024-06-04 10:35:00|45682.9|45662.9|45714.9|45694.9|45718.4|45698.4|45673.9|45653.9|141
1717497600000|2024-06-04 10:40:00|45710.9|45690.9|45653.4|45633.4|45747.9|45727.9|45653.4|45633.4|222
1717497900000|2024-06-04 10:45:00|45651.9|45631.9|45637.4|45617.4|45651.9|45631.9|45607.4|45587.4|165
1717498200000|2024-06-04 10:50:00|45638.9|45618.9|45652.4|45632.4|45663.4|45643.4|45610.9|45590.9|146
1717498500000|2024-06-04 10:55:00|45653.4|45633.4|45637.9|45617.9|45672.9|45652.9|45637.9|45617.9|118
1717498800000|2024-06-04 11:00:00|45638.9|45618.9|45621.4|45601.4|45660.9|45640.9|45585.9|45565.9|323
1717499100000|2024-06-04 11:05:00|45623.9|45603.9|45685.9|45665.9|45700.4|45680.4|45623.9|45603.9|152
1717499400000|2024-06-04 11:10:00|45688.4|45668.4|45689.9|45669.9|45695.9|45675.9|45661.9|45641.9|215
1717499700000|2024-06-04 11:15:00|45691|45671|45706.4|45686.4|45733.5|45713.5|45641.4|45621.4|306
1717500000000|2024-06-04 11:20:00|45705.4|45685.4|45710.9|45690.9|45737.9|45717.9|45691.4|45671.4|272
1717500300000|2024-06-04 11:25:00|45708.9|45688.9|45654.9|45634.9|45748.4|45728.4|45653.4|45633.4|256
1717500600000|2024-06-04 11:30:00|45656.9|45636.9|45672.4|45652.4|45708.4|45688.4|45645.4|45625.4|303
1717500900000|2024-06-04 11:35:00|45669.4|45649.4|45743.9|45723.9|45756.4|45736.4|45666.9|45646.9|151
1717501200000|2024-06-04 11:40:00|45745.4|45725.4|45710.4|45690.4|45757|45737|45706.9|45686.9|175
1717501500000|2024-06-04 11:45:00|45711.4|45691.4|45675.9|45655.9|45713.9|45693.9|45674.9|45654.9|114
1717501800000|2024-06-04 11:50:00|45676.9|45656.9|45612.4|45592.4|45680.9|45660.9|45604.4|45584.4|224
1717502100000|2024-06-04 11:55:00|45613.4|45593.4|45642|45622|45667.5|45647.5|45610.9|45590.9|194
1717502400000|2024-06-04 12:00:00|45643.5|45623.5|45661|45641|45713|45693|45636.5|45616.5|313
1717502700000|2024-06-04 12:05:00|45663|45643|45615.5|45595.5|45669|45649|45602|45582|367
1717503000000|2024-06-04 12:10:00|45614|45594|45716|45696|45748|45728|45610.5|45590.5|484
1717503300000|2024-06-04 12:15:00|45718|45698|45708.5|45688.5|45722|45702|45685.5|45665.5|414
1717503600000|2024-06-04 12:20:00|45710|45690|45739|45719|45756|45736|45695|45675|498
1717503900000|2024-06-04 12:25:00|45735|45715|45733|45713|45760.5|45740.5|45733|45713|182
1717504200000|2024-06-04 12:30:00|45737|45717|45711|45691|45742|45722|45692.5|45672.5|402
1717504500000|2024-06-04 12:35:00|45712.5|45692.5|45642|45622|45728|45708|45638|45618|328
1717504800000|2024-06-04 12:40:00|45644|45624|45651|45631|45677|45657|45639|45619|262
1717505100000|2024-06-04 12:45:00|45652.5|45632.5|45636|45616|45655|45635|45614|45594|507
1717505400000|2024-06-04 12:50:00|45637.5|45617.5|45684|45664|45695|45675|45635|45615|373
1717505700000|2024-06-04 12:55:00|45681.5|45661.5|45740|45720|45775|45755|45674|45654|527
1717506000000|2024-06-04 13:00:00|45739|45719|45788|45768|45807|45787|45683|45663|1536
1717506300000|2024-06-04 13:05:00|45787|45767|45627|45607|45801.5|45781.5|45614.5|45594.5|923
1717506600000|2024-06-04 13:10:00|45628|45608|45697.5|45677.5|45725|45705|45616.5|45596.5|508
1717506900000|2024-06-04 13:15:00|45699|45679|45859.5|45839.5|45867|45847|45692.5|45672.5|573
1717507200000|2024-06-04 13:20:00|45862|45842|45819.5|45799.5|45871.5|45851.5|45766|45746|497
1717507500000|2024-06-04 13:25:00|45824|45804|45709.5|45689.5|45831.5|45811.5|45709.5|45689.5|345
1717507800000|2024-06-04 13:30:00|45711|45691|45554|45534|45712|45692|45554|45534|833
1717508100000|2024-06-04 13:35:00|45549|45529|45519.5|45499.5|45623.5|45603.5|45517|45497|832
1717508400000|2024-06-04 13:40:00|45518|45498|45467|45447|45542.5|45522.5|45461|45441|1055
1717508700000|2024-06-04 13:45:00|45466|45446|45375|45355|45466|45446|45372.5|45352.5|1711
1717509000000|2024-06-04 13:50:00|45377.5|45357.5|45372.5|45352.5|45417.5|45397.5|45347.5|45327.5|1243
1717509300000|2024-06-04 13:55:00|45375|45355|45402|45382|45428.5|45408.5|45369.5|45349.5|822
1717509600000|2024-06-04 14:00:00|45405.5|45385.5|45496|45476|45561|45541|45405.5|45385.5|1032
1717509900000|2024-06-04 14:05:00|45493.5|45473.5|45426|45406|45499.5|45479.5|45416|45396|504
1717510200000|2024-06-04 14:10:00|45425.1|45405.1|45499|45479|45523|45503|45395.1|45375.1|496
1717510500000|2024-06-04 14:15:00|45495.6|45475.6|45592|45572|45626.6|45606.6|45479.1|45459.1|561
1717510800000|2024-06-04 14:20:00|45589.5|45569.5|45538.1|45518.1|45623|45603|45511.1|45491.1|480
1717511100000|2024-06-04 14:25:00|45541.6|45521.6|45680.5|45660.5|45680.5|45660.5|45541.6|45521.6|510
1717511400000|2024-06-04 14:30:00|45682|45662|45543.1|45523.1|45699.5|45679.5|45543.1|45523.1|489
1717511700000|2024-06-04 14:35:00|45544.1|45524.1|45533.1|45513.1|45548.6|45528.6|45487.1|45467.1|451
1717512000000|2024-06-04 14:40:00|45537.1|45517.1|45532.1|45512.1|45594.1|45574.1|45522.1|45502.1|331
1717512300000|2024-06-04 14:45:00|45530.6|45510.6|45468.1|45448.1|45545.1|45525.1|45464.1|45444.1|454
1717512600000|2024-06-04 14:50:00|45469.6|45449.6|45519.6|45499.6|45543.1|45523.1|45462.6|45442.6|440
1717512900000|2024-06-04 14:55:00|45520.6|45500.6|45500.6|45480.6|45556.6|45536.6|45498.6|45478.6|293
1717513200000|2024-06-04 15:00:00|45503.1|45483.1|45579.1|45559.1|45579.1|45559.1|45502.1|45482.1|301
1717513500000|2024-06-04 15:05:00|45580|45560|45569.1|45549.1|45617.5|45597.5|45500.1|45480.1|312
1717513800000|2024-06-04 15:10:00|45570.1|45550.1|45606.1|45586.1|45615.1|45595.1|45563.6|45543.6|486
1717514100000|2024-06-04 15:15:00|45604.6|45584.6|45608.1|45588.1|45643.6|45623.6|45585.1|45565.1|397
1717514400000|2024-06-04 15:20:00|45610.1|45590.1|45569.1|45549.1|45631.1|45611.1|45530.1|45510.1|290
1717514700000|2024-06-04 15:25:00|45570.1|45550.1|45555.6|45535.6|45594.6|45574.6|45528.6|45508.6|435
1717515000000|2024-06-04 15:30:00|45556.6|45536.6|45530.1|45510.1|45583.6|45563.6|45523.1|45503.1|292
1717515300000|2024-06-04 15:35:00|45528.6|45508.6|45534.1|45514.1|45558.1|45538.1|45513.1|45493.1|284
1717515600000|2024-06-04 15:40:00|45533.1|45513.1|45523.1|45503.1|45536.6|45516.6|45487.6|45467.6|307
1717515900000|2024-06-04 15:45:00|45521.6|45501.6|45480.1|45460.1|45521.6|45501.6|45464.1|45444.1|365
1717516200000|2024-06-04 15:50:00|45476.6|45456.6|45466.1|45446.1|45479.6|45459.6|45453.1|45433.1|255
1717516500000|2024-06-04 15:55:00|45465.1|45445.1|45427.1|45407.1|45465.1|45445.1|45418.6|45398.6|330
1717516800000|2024-06-04 16:00:00|45426.1|45406.1|45438.1|45418.1|45447.1|45427.1|45413.6|45393.6|191
1717517100000|2024-06-04 16:05:00|45442.1|45422.1|45366.6|45346.6|45442.1|45422.1|45359.1|45339.1|397
1717517400000|2024-06-04 16:10:00|45368.6|45348.6|45403.6|45383.6|45403.6|45383.6|45343.6|45323.6|577
1717517700000|2024-06-04 16:15:00|45402.1|45382.1|45402.1|45382.1|45443.6|45423.6|45396.1|45376.1|215
1717518000000|2024-06-04 16:20:00|45403.6|45383.6|45419.6|45399.6|45427.1|45407.1|45395.1|45375.1|175
1717518300000|2024-06-04 16:25:00|45421.1|45401.1|45449.6|45429.6|45461.1|45441.1|45421.1|45401.1|191
1717518600000|2024-06-04 16:30:00|45448.1|45428.1|45411.6|45391.6|45448.1|45428.1|45409.6|45389.6|297
1717518900000|2024-06-04 16:35:00|45409.1|45389.1|45416.1|45396.1|45420.6|45400.6|45390.6|45370.6|301
1717519200000|2024-06-04 16:40:00|45415.1|45395.1|45434.1|45414.1|45445.1|45425.1|45389.1|45369.1|234
1717519500000|2024-06-04 16:45:00|45435.6|45415.6|45425.6|45405.6|45452.6|45432.6|45412.1|45392.1|210
1717519800000|2024-06-04 16:50:00|45424.1|45404.1|45390.1|45370.1|45424.1|45404.1|45380.1|45360.1|226
1717520100000|2024-06-04 16:55:00|45391.1|45371.1|45407.1|45387.1|45413.6|45393.6|45383.6|45363.6|810
1717520400000|2024-06-04 17:00:00|45404.1|45384.1|45359.6|45339.6|45405.1|45385.1|45358.6|45338.6|319
1717520700000|2024-06-04 17:05:00|45360.6|45340.6|45355.6|45335.6|45364.7|45344.7|45329.1|45309.1|339
1717521000000|2024-06-04 17:10:00|45360.6|45340.6|45388.1|45368.1|45431.1|45411.1|45360.6|45340.6|266
1717521300000|2024-06-04 17:15:00|45386.6|45366.6|45373.6|45353.6|45392.1|45372.1|45365.1|45345.1|117
1717521600000|2024-06-04 17:20:00|45372.6|45352.6|45316.6|45296.6|45372.6|45352.6|45309.1|45289.1|160
1717521900000|2024-06-04 17:25:00|45317.6|45297.6|45360.1|45340.1|45360.1|45340.1|45316.6|45296.6|121
1717522200000|2024-06-04 17:30:00|45361.1|45341.1|45416.1|45396.1|45435.1|45415.1|45361.1|45341.1|367
1717522500000|2024-06-04 17:35:00|45415.1|45395.1|45397.1|45377.1|45426.1|45406.1|45377.1|45357.1|212
1717522800000|2024-06-04 17:40:00|45391.1|45371.1|45405.1|45385.1|45412.1|45392.1|45388.1|45368.1|51
1717523100000|2024-06-04 17:45:00|45407.6|45387.6|45429.6|45409.6|45438.6|45418.6|45407.6|45387.6|109
1717523400000|2024-06-04 17:50:00|45432.1|45412.1|45457.1|45437.1|45471.1|45451.1|45432.1|45412.1|174
1717523700000|2024-06-04 17:55:00|45462.1|45442.1|45439.6|45419.6|45467.1|45447.1|45434.6|45414.6|91
1717524000000|2024-06-04 18:00:00|45438.6|45418.6|45447.1|45427.1|45452.6|45432.6|45437.1|45417.1|55
1717524300000|2024-06-04 18:05:00|45448.1|45428.1|45465.1|45445.1|45465.1|45445.1|45448.1|45428.1|39
1717524600000|2024-06-04 18:10:00|45464.1|45444.1|45464.1|45444.1|45468.1|45448.1|45444.1|45424.1|31
1717524900000|2024-06-04 18:15:00|45465.1|45445.1|45484.1|45464.1|45491.6|45471.6|45465.1|45445.1|77
1717525200000|2024-06-04 18:20:00|45485.1|45465.1|45520.1|45500.1|45521.6|45501.6|45485.1|45465.1|81
1717525500000|2024-06-04 18:25:00|45516.6|45496.6|45485.7|45465.7|45521.6|45501.6|45480.7|45460.7|229
1717525800000|2024-06-04 18:30:00|45487.2|45467.2|45486.2|45466.2|45500.2|45480.2|45485.2|45465.2|62
1717526100000|2024-06-04 18:35:00|45487.7|45467.7|45464.2|45444.2|45491.2|45471.2|45460.7|45440.7|30
1717526400000|2024-06-04 18:40:00|45463.2|45443.2|45486.7|45466.7|45487.2|45467.2|45463.2|45443.2|81
1717526700000|2024-06-04 18:45:00|45488.2|45468.2|45507.7|45487.7|45513.2|45493.2|45486.7|45466.7|53
1717527000000|2024-06-04 18:50:00|45509.2|45489.2|45503.7|45483.7|45513.7|45493.7|45502.2|45482.2|47
1717527300000|2024-06-04 18:55:00|45502.2|45482.2|45483.2|45463.2|45502.2|45482.2|45483.2|45463.2|18
1717527600000|2024-06-04 19:00:00|45478.2|45458.2|45437.7|45417.7|45478.2|45458.2|45437.7|45417.7|82
1717527900000|2024-06-04 19:05:00|45439.7|45419.7|45458.7|45438.7|45467.2|45447.2|45423.2|45403.2|145
1717528200000|2024-06-04 19:10:00|45457.7|45437.7|45451.2|45431.2|45458.7|45438.7|45443.7|45423.7|69
1717528500000|2024-06-04 19:15:00|45449.7|45429.7|45408.6|45388.6|45452.2|45432.2|45407.7|45387.7|115
1717528800000|2024-06-04 19:20:00|45407.7|45387.7|45458.2|45438.2|45461.7|45441.7|45407.7|45387.7|117
1717529100000|2024-06-04 19:25:00|45455.2|45435.2|45452.7|45432.7|45460.7|45440.7|45446.7|45426.7|36
1717529400000|2024-06-04 19:30:00|45451.7|45431.7|45464.2|45444.2|45465.2|45445.2|45440.2|45420.2|92
1717529700000|2024-06-04 19:35:00|45466.2|45446.2|45451.2|45431.2|45470.7|45450.7|45445.2|45425.2|45
1717530000000|2024-06-04 19:40:00|45450.2|45430.2|45469.7|45449.7|45469.7|45449.7|45450.2|45430.2|59
1717530300000|2024-06-04 19:45:00|45468.2|45448.2|45462.1|45442.1|45475.2|45455.2|45461.2|45441.2|39
1717530600000|2024-06-04 19:50:00|45461.2|45441.2|45497.2|45477.2|45498.2|45478.2|45461.2|45441.2|67
1717530900000|2024-06-04 19:55:00|45498.2|45478.2|45484.7|45464.7|45507.2|45487.2|45484.7|45464.7|56
1717531200000|2024-06-04 20:00:00|45485.7|45465.7|45483.2|45463.2|45487.2|45467.2|45480.7|45460.7|24
1717531500000|2024-06-04 20:05:00|45480.7|45460.7|45485.7|45465.7|45485.7|45465.7|45477.2|45457.2|30
1717531800000|2024-06-04 20:10:00|45486.7|45466.7|45501.2|45481.2|45501.2|45481.2|45486.7|45466.7|29
1717532100000|2024-06-04 20:15:00|45502.2|45482.2|45494.2|45474.2|45509.7|45489.7|45492.7|45472.7|39
1717532400000|2024-06-04 20:20:00|45495.7|45475.7|45483.2|45463.2|45495.7|45475.7|45478.2|45458.2|31
1717532700000|2024-06-04 20:25:00|45479.2|45459.2|45475.7|45455.7|45483.2|45463.2|45474.2|45454.2|25
1717533000000|2024-06-04 20:30:00|45479.2|45459.2|45477.7|45457.7|45479.2|45459.2|45471.7|45451.7|23
1717533300000|2024-06-04 20:35:00|45479.7|45459.7|45477.2|45457.2|45481.2|45461.2|45476.2|45456.2|31
1717533600000|2024-06-04 20:40:00|45478.2|45458.2|45477.2|45457.2|45481.2|45461.2|45477.2|45457.2|25
1717533900000|2024-06-04 20:45:00|45482.2|45462.2|45498.2|45478.2|45498.2|45478.2|45482.2|45462.2|21
1717534200000|2024-06-04 20:50:00|45499.1|45479.1|45495.1|45475.1|45519.1|45499.1|45494.1|45474.1|57
1717534500000|2024-06-04 20:55:00|45496.6|45476.6|45469.7|45449.7|45500.1|45480.1|45459.1|45439.1|53
1717538400000|2024-06-04 22:00:00|45447.9|45427.9|45451.7|45431.7|45493.9|45473.9|45437.2|45417.2|75
1717538700000|2024-06-04 22:05:00|45454.2|45434.2|45446.7|45426.7|45454.2|45434.2|45440.2|45420.2|20
1717539000000|2024-06-04 22:10:00|45449.2|45429.2|45445.2|45425.2|45449.2|45429.2|45442.7|45422.7|5
1717539300000|2024-06-04 22:15:00|45444.2|45424.2|45454.2|45434.2|45454.2|45434.2|45441.7|45421.7|8
1717539600000|2024-06-04 22:20:00|45455.2|45435.2|45487.2|45467.2|45488.2|45468.2|45454.2|45434.2|35
1717539900000|2024-06-04 22:25:00|45484.7|45464.7|45500.8|45480.8|45503.3|45483.3|45484.7|45464.7|23
1717540200000|2024-06-04 22:30:00|45502.3|45482.3|45488.8|45468.8|45502.3|45482.3|45482.3|45462.3|16
1717540500000|2024-06-04 22:35:00|45485.8|45465.8|45492.3|45472.3|45494.8|45474.8|45482.3|45462.3|15
1717540800000|2024-06-04 22:40:00|45490.8|45470.8|45484.8|45464.8|45494.8|45474.8|45483.3|45463.3|11
1717541100000|2024-06-04 22:45:00|45483.3|45463.3|45510.3|45490.3|45510.3|45490.3|45483.3|45463.3|22
1717541400000|2024-06-04 22:50:00|45509.3|45489.3|45514.3|45494.3|45514.3|45494.3|45506.3|45486.3|9
1717541700000|2024-06-04 22:55:00|45515.3|45495.3|45515.3|45495.3|45518.8|45498.8|45512.3|45492.3|7
1717542000000|2024-06-04 23:00:00|45516.3|45496.3|45507.3|45487.3|45516.3|45496.3|45505.8|45485.8|12
1717542300000|2024-06-04 23:05:00|45510.8|45490.8|45514.8|45494.8|45514.8|45494.8|45508.3|45488.3|13
1717542600000|2024-06-04 23:10:00|45513.3|45493.3|45508.3|45488.3|45513.3|45493.3|45506.3|45486.3|6
1717542900000|2024-06-04 23:15:00|45509.8|45489.8|45513.3|45493.3|45518.8|45498.8|45509.8|45489.8|17
1717543200000|2024-06-04 23:20:00|45512.3|45492.3|45516.3|45496.3|45516.3|45496.3|45511.3|45491.3|9
1717543500000|2024-06-04 23:25:00|45514.8|45494.8|45521.3|45501.3|45526.3|45506.3|45514.8|45494.8|20
1717543800000|2024-06-04 23:30:00|45522.3|45502.3|45524.8|45504.8|45524.8|45504.8|45517.9|45497.9|7
1717544100000|2024-06-04 23:35:00|45527.3|45507.3|45537.3|45517.3|45537.3|45517.3|45526.3|45506.3|26
1717544400000|2024-06-04 23:40:00|45533.8|45513.8|45538.8|45518.8|45551.3|45531.3|45530.4|45510.4|45
1717544700000|2024-06-04 23:45:00|45537.9|45517.9|45534.8|45514.8|45538.8|45518.8|45528.8|45508.8|38
1717545000000|2024-06-04 23:50:00|45536.8|45516.8|45536.3|45516.3|45540.4|45520.4|45533.8|45513.8|27
1717545300000|2024-06-04 23:55:00|45535.4|45515.4|45564.8|45544.8|45566.3|45546.3|45526.3|45506.3|67
1717545600000|2024-06-05 00:00:00|45566.3|45546.3|45502.3|45482.3|45566.3|45546.3|45489.8|45469.8|108
1717545900000|2024-06-05 00:05:00|45501.4|45481.4|45494.8|45474.8|45501.4|45481.4|45478.9|45458.9|59
1717546200000|2024-06-05 00:10:00|45493.9|45473.9|45508.3|45488.3|45514.8|45494.8|45491.4|45471.4|51
1717546500000|2024-06-05 00:15:00|45507.3|45487.3|45538.3|45518.3|45548.3|45528.3|45500.8|45480.8|87
1717546800000|2024-06-05 00:20:00|45539.8|45519.8|45511.9|45491.9|45539.8|45519.8|45511.9|45491.9|68
1717547100000|2024-06-05 00:25:00|45510.9|45490.9|45479.4|45459.4|45511.9|45491.9|45474.4|45454.4|68
1717547400000|2024-06-05 00:30:00|45480.4|45460.4|45480.9|45460.9|45497.9|45477.9|45480.4|45460.4|59
1717547700000|2024-06-05 00:35:00|45477.9|45457.9|45491.4|45471.4|45497.9|45477.9|45475.9|45455.9|49
1717548000000|2024-06-05 00:40:00|45489.9|45469.9|45479.9|45459.9|45489.9|45469.9|45478.9|45458.9|37
1717548300000|2024-06-05 00:45:00|45482.4|45462.4|45480|45460|45501.9|45481.9|45478.4|45458.4|63
1717548600000|2024-06-05 00:50:00|45482.5|45462.5|45496.5|45476.5|45502.5|45482.5|45469|45449|75
1717548900000|2024-06-05 00:55:00|45497.5|45477.5|45489.5|45469.5|45525.5|45505.5|45489.5|45469.5|118
1717549200000|2024-06-05 01:00:00|45488.5|45468.5|45475|45455|45540.5|45520.5|45462.5|45442.5|285
1717549500000|2024-06-05 01:05:00|45472.5|45452.5|45505.9|45485.9|45556.4|45536.4|45439|45419|372
1717549800000|2024-06-05 01:10:00|45505|45485|45498.5|45478.5|45531.9|45511.9|45488.4|45468.4|88
1717550100000|2024-06-05 01:15:00|45501|45481|45451.4|45431.4|45501.9|45481.9|45435.4|45415.4|141
1717550400000|2024-06-05 01:20:00|45449.9|45429.9|45514.9|45494.9|45521.4|45501.4|45448.9|45428.9|57
1717550700000|2024-06-05 01:25:00|45515.9|45495.9|45510.9|45490.9|45543.4|45523.4|45497.4|45477.4|100
1717551000000|2024-06-05 01:30:00|45512.4|45492.4|45496.9|45476.9|45557.4|45537.4|45494.4|45474.4|84
1717551300000|2024-06-05 01:35:00|45496|45476|45441.5|45421.5|45499.4|45479.4|45424|45404|138
1717551600000|2024-06-05 01:40:00|45440|45420|45591|45571|45591.9|45571.9|45435|45415|206
1717551900000|2024-06-05 01:45:00|45591.9|45571.9|45551.4|45531.4|45618|45598|45547.4|45527.4|253
1717552200000|2024-06-05 01:50:00|45548.9|45528.9|45500.9|45480.9|45573.9|45553.9|45498.4|45478.4|167
1717552500000|2024-06-05 01:55:00|45501.8|45481.8|45561.3|45541.3|45561.3|45541.3|45452.4|45432.4|183
1717552800000|2024-06-05 02:00:00|45562.8|45542.8|45523.3|45503.3|45600.4|45580.4|45523.3|45503.3|194
1717553100000|2024-06-05 02:05:00|45521.7|45501.7|45430.7|45410.7|45536.6|45516.6|45404.7|45384.7|353
1717553400000|2024-06-05 02:10:00|45431.6|45411.6|45427.6|45407.6|45484.7|45464.7|45416.2|45396.2|136
1717553700000|2024-06-05 02:15:00|45429.1|45409.1|45437.7|45417.7|45440.2|45420.2|45415.7|45395.7|29
1717554000000|2024-06-05 02:20:00|45435.2|45415.2|45465.3|45445.3|45466.3|45446.3|45426.7|45406.7|40
1717554300000|2024-06-05 02:25:00|45467.3|45447.3|45449.4|45429.4|45480.2|45460.2|45445.3|45425.3|35
1717554600000|2024-06-05 02:30:00|45448.4|45428.4|45486.3|45466.3|45487.8|45467.8|45444.4|45424.4|80
1717554900000|2024-06-05 02:35:00|45487.8|45467.8|45491.9|45471.9|45500.3|45480.3|45472.8|45452.8|51
1717555200000|2024-06-05 02:40:00|45490.9|45470.9|45475|45455|45491.9|45471.9|45443.5|45423.5|111
1717555500000|2024-06-05 02:45:00|45474.1|45454.1|45470|45450|45503.5|45483.5|45461.6|45441.6|50
1717555800000|2024-06-05 02:50:00|45471|45451|45528.5|45508.5|45536|45516|45471|45451|89
1717556100000|2024-06-05 02:55:00|45530|45510|45585|45565|45591|45571|45511|45491|84
1717556400000|2024-06-05 03:00:00|45586.6|45566.6|45538|45518|45594.5|45574.5|45537|45517|119
1717556700000|2024-06-05 03:05:00|45535.5|45515.5|45529.6|45509.6|45541.6|45521.6|45510|45490|61
1717557000000|2024-06-05 03:10:00|45530.6|45510.6|45550|45530|45563.5|45543.5|45530.6|45510.6|37
1717557300000|2024-06-05 03:15:00|45548.5|45528.5|45540.6|45520.6|45558.1|45538.1|45536.6|45516.6|39
1717557600000|2024-06-05 03:20:00|45538.1|45518.1|45493.5|45473.5|45538.1|45518.1|45493.5|45473.5|77
1717557900000|2024-06-05 03:25:00|45492.6|45472.6|45458|45438|45492.6|45472.6|45429.5|45409.5|150
1717558200000|2024-06-05 03:30:00|45459.5|45439.5|45495.6|45475.6|45500.1|45480.1|45459.5|45439.5|31
1717558500000|2024-06-05 03:35:00|45497.1|45477.1|45495.2|45475.2|45498.7|45478.7|45485.7|45465.7|34
1717558800000|2024-06-05 03:40:00|45494.2|45474.2|45493.7|45473.7|45502.1|45482.1|45487.7|45467.7|17
1717559100000|2024-06-05 03:45:00|45492.7|45472.7|45507.7|45487.7|45507.7|45487.7|45492.7|45472.7|23
1717559400000|2024-06-05 03:50:00|45503.7|45483.7|45489.6|45469.6|45507.7|45487.7|45487.7|45467.7|20
1717559700000|2024-06-05 03:55:00|45492.7|45472.7|45507.7|45487.7|45507.7|45487.7|45490.2|45470.2|21
1717560000000|2024-06-05 04:00:00|45510.2|45490.2|45501.7|45481.7|45513.7|45493.7|45501.7|45481.7|24
1717560300000|2024-06-05 04:05:00|45500.8|45480.8|45508.3|45488.3|45510.8|45490.8|45495.8|45475.8|9
1717560600000|2024-06-05 04:10:00|45507.3|45487.3|45520.8|45500.8|45523.3|45503.3|45503.3|45483.3|22
1717560900000|2024-06-05 04:15:00|45519.8|45499.8|45509.2|45489.2|45520.8|45500.8|45509.2|45489.2|4
1717561200000|2024-06-05 04:20:00|45510.8|45490.8|45510.8|45490.8|45515.8|45495.8|45506.7|45486.7|17
1717561500000|2024-06-05 04:25:00|45505.8|45485.8|45475.8|45455.8|45505.8|45485.8|45471.8|45451.8|17
1717561800000|2024-06-05 04:30:00|45478.3|45458.3|45490.8|45470.8|45490.8|45470.8|45478.3|45458.3|13
1717562100000|2024-06-05 04:35:00|45491.8|45471.8|45494.3|45474.3|45494.3|45474.3|45486.8|45466.8|24
1717562400000|2024-06-05 04:40:00|45495.8|45475.8|45526.8|45506.8|45528.3|45508.3|45495.8|45475.8|35
1717562700000|2024-06-05 04:45:00|45528.3|45508.3|45555.8|45535.8|45556.8|45536.8|45526.8|45506.8|42
1717563000000|2024-06-05 04:50:00|45557.7|45537.7|45574.3|45554.3|45575.8|45555.8|45551.8|45531.8|50
1717563300000|2024-06-05 04:55:00|45571.8|45551.8|45560.8|45540.8|45571.8|45551.8|45555.8|45535.8|29
1717563600000|2024-06-05 05:00:00|45561.8|45541.8|45560.7|45540.7|45587.8|45567.8|45557.8|45537.8|47
1717563900000|2024-06-05 05:05:00|45562.2|45542.2|45572.2|45552.2|45578.7|45558.7|45555.7|45535.7|18
1717564200000|2024-06-05 05:10:00|45571.2|45551.2|45542.8|45522.8|45571.2|45551.2|45540.3|45520.3|29
1717564500000|2024-06-05 05:15:00|45540.3|45520.3|45542.8|45522.8|45547.8|45527.8|45527.8|45507.8|17
1717564800000|2024-06-05 05:20:00|45541.8|45521.8|45546.2|45526.2|45555.3|45535.3|45524.7|45504.7|45
1717565100000|2024-06-05 05:25:00|45543.7|45523.7|45549.7|45529.7|45561.2|45541.2|45543.7|45523.7|46
1717565400000|2024-06-05 05:30:00|45548.2|45528.2|45597.6|45577.6|45627.6|45607.6|45548.2|45528.2|205
1717565700000|2024-06-05 05:35:00|45600.1|45580.1|45558.6|45538.6|45605.1|45585.1|45532.6|45512.6|142
1717566000000|2024-06-05 05:40:00|45557.6|45537.6|45515.7|45495.7|45566.1|45546.1|45506.7|45486.7|119
1717566300000|2024-06-05 05:45:00|45514.2|45494.2|45522.1|45502.1|45528.1|45508.1|45477.1|45457.1|105
1717566600000|2024-06-05 05:50:00|45517.1|45497.1|45469.6|45449.6|45517.1|45497.1|45437.7|45417.7|132
1717566900000|2024-06-05 05:55:00|45471.1|45451.1|45508.5|45488.5|45512|45492|45465.6|45445.6|88
1717567200000|2024-06-05 06:00:00|45507.5|45487.5|45541.5|45521.5|45550.6|45530.6|45488.5|45468.5|113
1717567500000|2024-06-05 06:05:00|45542.5|45522.5|45559|45539|45564|45544|45531.5|45511.5|71
1717567800000|2024-06-05 06:10:00|45559.6|45539.6|45492.1|45472.1|45559.6|45539.6|45483.6|45463.6|88
1717568100000|2024-06-05 06:15:00|45493.1|45473.1|45476.6|45456.6|45501|45481|45444.1|45424.1|121
1717568400000|2024-06-05 06:20:00|45474.1|45454.1|45480|45460|45485|45465|45450.2|45430.2|105
1717568700000|2024-06-05 06:25:00|45479.1|45459.1|45504.1|45484.1|45511|45491|45459.1|45439.1|73
1717569000000|2024-06-05 06:30:00|45503.1|45483.1|45482|45462|45504.5|45484.5|45479.6|45459.6|63
1717569300000|2024-06-05 06:35:00|45479.5|45459.5|45492.9|45472.9|45535.4|45515.4|45467.9|45447.9|106
1717569600000|2024-06-05 06:40:00|45493.9|45473.9|45473.4|45453.4|45510.4|45490.4|45467.9|45447.9|89
1717569900000|2024-06-05 06:45:00|45471.8|45451.8|45348.8|45328.8|45471.8|45451.8|45338.8|45318.8|447
1717570200000|2024-06-05 06:50:00|45349.7|45329.7|45365.2|45345.2|45400.7|45380.7|45320.7|45300.7|301
1717570500000|2024-06-05 06:55:00|45366.1|45346.1|45356.3|45336.3|45391.3|45371.3|45350.3|45330.3|206
1717570800000|2024-06-05 07:00:00|45357.2|45337.2|45391.7|45371.7|45406.3|45386.3|45278.2|45258.2|312
1717571100000|2024-06-05 07:05:00|45393.2|45373.2|45374.7|45354.7|45446.7|45426.7|45362.7|45342.7|168
1717571400000|2024-06-05 07:10:00|45375.7|45355.7|45363.8|45343.8|45390.7|45370.7|45343.8|45323.8|100
1717571700000|2024-06-05 07:15:00|45367.2|45347.2|45300.7|45280.7|45379.2|45359.2|45298.2|45278.2|192
1717572000000|2024-06-05 07:20:00|45299.2|45279.2|45257.3|45237.3|45299.2|45279.2|45222.8|45202.8|511
1717572300000|2024-06-05 07:25:00|45258.8|45238.8|45253.9|45233.9|45292.8|45272.8|45232.4|45212.4|224
1717572600000|2024-06-05 07:30:00|45254.9|45234.9|45370.9|45350.9|45377.8|45357.8|45229.8|45209.8|267
1717572900000|2024-06-05 07:35:00|45374.9|45354.9|45399.9|45379.9|45432.3|45412.3|45370.9|45350.9|141
1717573200000|2024-06-05 07:40:00|45401.8|45381.8|45351.4|45331.4|45420.3|45400.3|45351.4|45331.4|162
1717573500000|2024-06-05 07:45:00|45352.4|45332.4|45348|45328|45384.9|45364.9|45348|45328|88
1717573800000|2024-06-05 07:50:00|45347|45327|45356.4|45336.4|45388.4|45368.4|45343|45323|72
1717574100000|2024-06-05 07:55:00|45357.4|45337.4|45391.9|45371.9|45391.9|45371.9|45348|45328|64
1717574400000|2024-06-05 08:00:00|45393.4|45373.4|45540.9|45520.9|45540.9|45520.9|45376|45356|318
1717574700000|2024-06-05 08:05:00|45544.9|45524.9|45510.9|45490.9|45544.9|45524.9|45484.9|45464.9|208
1717575000000|2024-06-05 08:10:00|45511.9|45491.9|45543.2|45523.2|45567.3|45547.3|45508.4|45488.4|213
1717575300000|2024-06-05 08:15:00|45542.3|45522.3|45532.4|45512.4|45632.3|45612.3|45532.4|45512.4|351
1717575600000|2024-06-05 08:20:00|45529.9|45509.9|45523.4|45503.4|45539.9|45519.9|45476.1|45456.1|158
1717575900000|2024-06-05 08:25:00|45526.9|45506.9|45491.9|45471.9|45563.8|45543.8|45491.9|45471.9|74
1717576200000|2024-06-05 08:30:00|45492.8|45472.8|45451.3|45431.3|45508.8|45488.8|45451.3|45431.3|94
1717576500000|2024-06-05 08:35:00|45448.8|45428.8|45501.3|45481.3|45501.3|45481.3|45441.3|45421.3|54
1717576800000|2024-06-05 08:40:00|45497.3|45477.3|45520.3|45500.3|45527.3|45507.3|45488.8|45468.8|53
1717577100000|2024-06-05 08:45:00|45518.8|45498.8|45486.9|45466.9|45518.8|45498.8|45476.9|45456.9|44
1717577400000|2024-06-05 08:50:00|45488.4|45468.4|45489.5|45469.5|45495.5|45475.5|45463|45443|53
1717577700000|2024-06-05 08:55:00|45488|45468|45443.6|45423.6|45489.5|45469.5|45440.7|45420.7|77
1717578000000|2024-06-05 09:00:00|45445.1|45425.1|45428.2|45408.2|45453.6|45433.6|45416.3|45396.3|184
1717578300000|2024-06-05 09:05:00|45429.8|45409.8|45382.3|45362.3|45442.3|45422.3|45371.7|45351.7|181
1717578600000|2024-06-05 09:10:00|45380.7|45360.7|45324.6|45304.6|45380.7|45360.7|45303.2|45283.2|217
1717578900000|2024-06-05 09:15:00|45326.1|45306.1|45304.6|45284.6|45343.1|45323.1|45301.1|45281.1|107
1717579200000|2024-06-05 09:20:00|45308.6|45288.6|45314.6|45294.6|45334.6|45314.6|45299.6|45279.6|102
1717579500000|2024-06-05 09:25:00|45313.1|45293.1|45299.6|45279.6|45326.5|45306.5|45293.6|45273.6|215
1717579800000|2024-06-05 09:30:00|45300.6|45280.6|45385|45365|45404|45384|45300.6|45280.6|135
1717580100000|2024-06-05 09:35:00|45382.5|45362.5|45425.2|45405.2|45432.1|45412.1|45365.6|45345.6|81
1717580400000|2024-06-05 09:40:00|45422.7|45402.7|45430|45410|45461.7|45441.7|45421.1|45401.1|107
1717580700000|2024-06-05 09:45:00|45433.1|45413.1|45456.1|45436.1|45457.7|45437.7|45418.6|45398.6|91
1717581000000|2024-06-05 09:50:00|45453.6|45433.6|45424.6|45404.6|45483.1|45463.1|45423.6|45403.6|84
1717581300000|2024-06-05 09:55:00|45425.6|45405.6|45444.6|45424.6|45453.1|45433.1|45425.6|45405.6|84
1717581600000|2024-06-05 10:00:00|45442.7|45422.7|45427.1|45407.1|45450.6|45430.6|45416.1|45396.1|64
1717581900000|2024-06-05 10:05:00|45428.1|45408.1|45387.7|45367.7|45439.6|45419.6|45379.2|45359.2|84
1717582200000|2024-06-05 10:10:00|45386.1|45366.1|45468.6|45448.6|45476.1|45456.1|45383.6|45363.6|86
1717582500000|2024-06-05 10:15:00|45467.7|45447.7|45425.2|45405.2|45467.7|45447.7|45425.2|45405.2|70
1717582800000|2024-06-05 10:20:00|45423.6|45403.6|45365.8|45345.8|45442.7|45422.7|45362.9|45342.9|167
1717583100000|2024-06-05 10:25:00|45366.8|45346.8|45404.3|45384.3|45438.3|45418.3|45340.2|45320.2|370
1717583400000|2024-06-05 10:30:00|45405.2|45385.2|45335.2|45315.2|45410.2|45390.2|45320.8|45300.8|242
1717583700000|2024-06-05 10:35:00|45332.7|45312.7|45367.3|45347.3|45374.4|45354.4|45314.8|45294.8|131
1717584000000|2024-06-05 10:40:00|45364.3|45344.3|45398.3|45378.3|45418.9|45398.9|45353.9|45333.9|85
1717584300000|2024-06-05 10:45:00|45400.8|45380.8|45381.4|45361.4|45425.4|45405.4|45376.9|45356.9|122
1717584600000|2024-06-05 10:50:00|45382.9|45362.9|45366.9|45346.9|45394.4|45374.4|45338.9|45318.9|103
1717584900000|2024-06-05 10:55:00|45365.4|45345.4|45382.9|45362.9|45403.9|45383.9|45352.9|45332.9|73
1717585200000|2024-06-05 11:00:00|45381.9|45361.9|45384.8|45364.8|45435.4|45415.4|45380.4|45360.4|126
1717585500000|2024-06-05 11:05:00|45383.9|45363.9|45355.6|45335.6|45384.8|45364.8|45335.4|45315.4|124
1717585800000|2024-06-05 11:10:00|45354|45334|45317.1|45297.1|45354|45334|45314.6|45294.6|112
1717586100000|2024-06-05 11:15:00|45316.2|45296.2|45332.1|45312.1|45348.5|45328.5|45315.2|45295.2|100
1717586400000|2024-06-05 11:20:00|45336.2|45316.2|45286.2|45266.2|45336.2|45316.2|45286.2|45266.2|76
1717586700000|2024-06-05 11:25:00|45285.2|45265.2|45288.5|45268.5|45309|45289|45264|45244|143
1717587000000|2024-06-05 11:30:00|45287.5|45267.5|45327.5|45307.5|45359|45339|45286.5|45266.5|169
1717587300000|2024-06-05 11:35:00|45326.5|45306.5|45322.5|45302.5|45343.5|45323.5|45309|45289|74
1717587600000|2024-06-05 11:40:00|45317.5|45297.5|45344.2|45324.2|45368.9|45348.9|45305.4|45285.4|133
1717587900000|2024-06-05 11:45:00|45342.7|45322.7|45370.8|45350.8|45392.7|45372.7|45342.7|45322.7|115
1717588200000|2024-06-05 11:50:00|45371.7|45351.7|45331.9|45311.9|45379.8|45359.8|45325.4|45305.4|115
1717588500000|2024-06-05 11:55:00|45331|45311|45292.9|45272.9|45331|45311|45273.5|45253.5|182
1717588800000|2024-06-05 12:00:00|45291.4|45271.4|45209.4|45189.4|45313.3|45293.3|45206.9|45186.9|320
1717589100000|2024-06-05 12:05:00|45211.9|45191.9|45262.7|45242.7|45275.8|45255.8|45196.9|45176.9|466
1717589400000|2024-06-05 12:10:00|45257.7|45237.7|45294.8|45274.8|45326.7|45306.7|45239.6|45219.6|371
1717589700000|2024-06-05 12:15:00|45295.8|45275.8|45384.8|45364.8|45384.8|45364.8|45295.8|45275.8|408
1717590000000|2024-06-05 12:20:00|45380.8|45360.8|45438.3|45418.3|45439.8|45419.8|45359.8|45339.8|432
1717590300000|2024-06-05 12:25:00|45437.3|45417.3|45425.8|45405.8|45437.3|45417.3|45399.8|45379.8|267
1717590600000|2024-06-05 12:30:00|45426.7|45406.7|45426.9|45406.9|45445.8|45425.8|45402.1|45382.1|283
1717590900000|2024-06-05 12:35:00|45423.8|45403.8|45459.8|45439.8|45461.3|45441.3|45423.8|45403.8|138
1717591200000|2024-06-05 12:40:00|45460.8|45440.8|45526.1|45506.1|45526.7|45506.7|45451.7|45431.7|434
1717591500000|2024-06-05 12:45:00|45524.2|45504.2|45501.1|45481.1|45559.6|45539.6|45488.6|45468.6|421
1717591800000|2024-06-05 12:50:00|45502.7|45482.7|45525|45505|45535|45515|45480.4|45460.4|201
1717592100000|2024-06-05 12:55:00|45523.5|45503.5|45511.9|45491.9|45533.5|45513.5|45496|45476|237
1717592400000|2024-06-05 13:00:00|45510|45490|45508.5|45488.5|45622.3|45602.3|45501.9|45481.9|796
1717592700000|2024-06-05 13:05:00|45506.9|45486.9|45514.8|45494.8|45536.9|45516.9|45479.8|45459.8|326
1717593000000|2024-06-05 13:10:00|45516.3|45496.3|45535.8|45515.8|45571.7|45551.7|45504.2|45484.2|373
1717593300000|2024-06-05 13:15:00|45539.8|45519.8|45670.9|45650.9|45677.9|45657.9|45539.8|45519.8|525
1717593600000|2024-06-05 13:20:00|45671.5|45651.5|45710.6|45690.6|45735.6|45715.6|45667.5|45647.5|830
1717593900000|2024-06-05 13:25:00|45708.1|45688.1|45723.1|45703.1|45740.6|45720.6|45687.8|45667.8|451
1717594200000|2024-06-05 13:30:00|45721.5|45701.5|45677.3|45657.3|45780.3|45760.3|45660.3|45640.3|869
1717594500000|2024-06-05 13:35:00|45676.3|45656.3|45701.3|45681.3|45705.3|45685.3|45638.4|45618.4|522
1717594800000|2024-06-05 13:40:00|45703.2|45683.2|45719|45699|45759.8|45739.8|45686.3|45666.3|509
1717595100000|2024-06-05 13:45:00|45720|45700|45647.1|45627.1|45756.9|45736.9|45623.6|45603.6|730
1717595400000|2024-06-05 13:50:00|45649.6|45629.6|45588.3|45568.3|45665.8|45645.8|45579.2|45559.2|685
1717595700000|2024-06-05 13:55:00|45589.8|45569.8|45578.3|45558.3|45613.3|45593.3|45557.3|45537.3|710
1717596000000|2024-06-05 14:00:00|45573.3|45553.3|45506|45486|45617.3|45597.3|45476.9|45456.9|1361
1717596300000|2024-06-05 14:05:00|45508.5|45488.5|45543.8|45523.8|45556.9|45536.9|45477.9|45457.9|705
1717596600000|2024-06-05 14:10:00|45542.9|45522.9|45519.8|45499.8|45560.2|45540.2|45481.9|45461.9|479
1717596900000|2024-06-05 14:15:00|45520.8|45500.8|45546|45526|45571.3|45551.3|45496.9|45476.9|735
1717597200000|2024-06-05 14:20:00|45546.9|45526.9|45708.6|45688.6|45708.6|45688.6|45546.9|45526.9|873
1717597500000|2024-06-05 14:25:00|45707.1|45687.1|45656.7|45636.7|45717.7|45697.7|45634.8|45614.8|522
1717597800000|2024-06-05 14:30:00|45660.2|45640.2|45663.8|45643.8|45748.8|45728.8|45637.7|45617.7|625
1717598100000|2024-06-05 14:35:00|45662.9|45642.9|45661|45641|45716|45696|45620|45600|527
1717598400000|2024-06-05 14:40:00|45662.9|45642.9|45587.7|45567.7|45688.2|45668.2|45586.7|45566.7|343
1717598700000|2024-06-05 14:45:00|45586.7|45566.7|45530.2|45510.2|45595.2|45575.2|45526.7|45506.7|354
1717599000000|2024-06-05 14:50:00|45531.7|45511.7|45523.6|45503.6|45542.7|45522.7|45488.8|45468.8|334
1717599300000|2024-06-05 14:55:00|45522.7|45502.7|45474.2|45454.2|45522.7|45502.7|45447.7|45427.7|347
1717599600000|2024-06-05 15:00:00|45475.2|45455.2|45500.5|45480.5|45541.5|45521.5|45470.2|45450.2|384
1717599900000|2024-06-05 15:05:00|45495.5|45475.5|45457.7|45437.7|45529.6|45509.6|45435.2|45415.2|317
1717600200000|2024-06-05 15:10:00|45451.7|45431.7|45494.6|45474.6|45494.6|45474.6|45445.2|45425.2|299
1717600500000|2024-06-05 15:15:00|45498.6|45478.6|45530.5|45510.5|45569.6|45549.6|45494.6|45474.6|293
1717600800000|2024-06-05 15:20:00|45532.4|45512.4|45569|45549|45579|45559|45499.6|45479.6|268
1717601100000|2024-06-05 15:25:00|45568|45548|45555.9|45535.9|45573.4|45553.4|45514.6|45494.6|172
1717601400000|2024-06-05 15:30:00|45557.8|45537.8|45589.8|45569.8|45600.7|45580.7|45535.7|45515.7|459
1717601700000|2024-06-05 15:35:00|45590.8|45570.8|45736|45716|45763.3|45743.3|45590.8|45570.8|1631
1717602000000|2024-06-05 15:40:00|45735|45715|45767.8|45747.8|45796|45776|45732.5|45712.5|1400
1717602300000|2024-06-05 15:45:00|45766.8|45746.8|45725.5|45705.5|45766.8|45746.8|45712.1|45692.1|667
1717602600000|2024-06-05 15:50:00|45727|45707|45760.9|45740.9|45776.4|45756.4|45727|45707|530
1717602900000|2024-06-05 15:55:00|45764|45744|45903|45883|45903|45883|45749|45729|597
1717603200000|2024-06-05 16:00:00|45904|45884|45971.1|45951.1|45971.1|45951.1|45876.8|45856.8|780
1717603500000|2024-06-05 16:05:00|45972.6|45952.6|45903.4|45883.4|45999.7|45979.7|45901.8|45881.8|784
1717603800000|2024-06-05 16:10:00|45901.8|45881.8|45978.5|45958.5|45988.5|45968.5|45900.8|45880.8|490
1717604100000|2024-06-05 16:15:00|45980.4|45960.4|46016.5|45996.5|46034.9|46014.9|45964.2|45944.2|646
1717604400000|2024-06-05 16:20:00|46019|45999|46008.9|45988.9|46042.2|46022.2|46000.9|45980.9|374
1717604700000|2024-06-05 16:25:00|46009.9|45989.9|45981.6|45961.6|46024.4|46004.4|45970.6|45950.6|535
1717605000000|2024-06-05 16:30:00|45980.6|45960.6|46015.9|45995.9|46017.8|45997.8|45974.1|45954.1|504
1717605300000|2024-06-05 16:35:00|46013.9|45993.9|46032.7|46012.7|46046.9|46026.9|46013.9|45993.9|881
1717605600000|2024-06-05 16:40:00|46033.7|46013.7|46012.7|45992.7|46053.1|46033.1|46007|45987|532
1717605900000|2024-06-05 16:45:00|46013.7|45993.7|45992.1|45972.1|46022.7|46002.7|45980.1|45960.1|588
1717606200000|2024-06-05 16:50:00|45993.1|45973.1|45946.5|45926.5|45993.1|45973.1|45944|45924|406
1717606500000|2024-06-05 16:55:00|45947.4|45927.4|45964.6|45944.6|45975.3|45955.3|45936.5|45916.5|1163
1717606800000|2024-06-05 17:00:00|45965.5|45945.5|46005.1|45985.1|46042.2|46022.2|45965.5|45945.5|640
1717607100000|2024-06-05 17:05:00|46006.7|45986.7|46026.6|46006.6|46081.5|46061.5|45996.6|45976.6|330
1717607400000|2024-06-05 17:10:00|46025.6|46005.6|46061.1|46041.1|46062.6|46042.6|46024.1|46004.1|282
1717607700000|2024-06-05 17:15:00|46062.6|46042.6|46068|46048|46090.2|46070.2|46056.1|46036.1|243
1717608000000|2024-06-05 17:20:00|46066.4|46046.4|46074.3|46054.3|46078.3|46058.3|46027.3|46007.3|337
1717608300000|2024-06-05 17:25:00|46075.2|46055.2|46072.4|46052.4|46080.2|46060.2|46050.5|46030.5|78
1717608600000|2024-06-05 17:30:00|46071.4|46051.4|46020.3|46000.3|46074.5|46054.5|46018.8|45998.8|247
1717608900000|2024-06-05 17:35:00|46021.9|46001.9|46075.3|46055.3|46077.8|46057.8|46021.9|46001.9|242
1717609200000|2024-06-05 17:40:00|46073.8|46053.8|46041.5|46021.5|46110|46090|46041.5|46021.5|317
1717609500000|2024-06-05 17:45:00|46042.5|46022.5|46053.8|46033.8|46078.4|46058.4|46042.5|46022.5|244
1717609800000|2024-06-05 17:50:00|46052.8|46032.8|46073.1|46053.1|46093.5|46073.5|46033.7|46013.7|252
1717610100000|2024-06-05 17:55:00|46070.6|46050.6|46116.2|46096.2|46116.2|46096.2|46070.6|46050.6|116
1717610400000|2024-06-05 18:00:00|46117.8|46097.8|46171.6|46151.6|46171.6|46151.6|46099.3|46079.3|210
1717610700000|2024-06-05 18:05:00|46170.6|46150.6|46134.1|46114.1|46170.6|46150.6|46119.1|46099.1|168
1717611000000|2024-06-05 18:10:00|46133.1|46113.1|46113.7|46093.7|46135.9|46115.9|46111.2|46091.2|117
1717611300000|2024-06-05 18:15:00|46116.8|46096.8|46126.2|46106.2|46128.7|46108.7|46116.8|46096.8|55
1717611600000|2024-06-05 18:20:00|46127.1|46107.1|46112.7|46092.7|46128.7|46108.7|46110.2|46090.2|90
1717611900000|2024-06-05 18:25:00|46108.7|46088.7|46159.9|46139.9|46160.8|46140.8|46107.7|46087.7|94
1717612200000|2024-06-05 18:30:00|46158.3|46138.3|46180.8|46160.8|46184.9|46164.9|46154.9|46134.9|73
1717612500000|2024-06-05 18:35:00|46183.3|46163.3|46178.7|46158.7|46213.7|46193.7|46178.7|46158.7|139
1717612800000|2024-06-05 18:40:00|46177.7|46157.7|46146.7|46126.7|46182.7|46162.7|46146.7|46126.7|60
1717613100000|2024-06-05 18:45:00|46144.2|46124.2|46176.7|46156.7|46181.7|46161.7|46144.2|46124.2|125
1717613400000|2024-06-05 18:50:00|46175.2|46155.2|46212.7|46192.7|46216.7|46196.7|46175.2|46155.2|157
1717613700000|2024-06-05 18:55:00|46213.6|46193.6|46202.7|46182.7|46217.1|46197.1|46202.7|46182.7|85
1717614000000|2024-06-05 19:00:00|46201.7|46181.7|46189.8|46169.8|46204.8|46184.8|46184.8|46164.8|104
1717614300000|2024-06-05 19:05:00|46190.8|46170.8|46231.7|46211.7|46261.7|46241.7|46190.8|46170.8|274
1717614600000|2024-06-05 19:10:00|46230.8|46210.8|46209.8|46189.8|46237.3|46217.3|46207.3|46187.3|99
1717614900000|2024-06-05 19:15:00|46210.7|46190.7|46184.8|46164.8|46210.7|46190.7|46184.8|46164.8|40
1717615200000|2024-06-05 19:20:00|46185.7|46165.7|46187|46167|46200.5|46180.5|46185.5|46165.5|92
1717615500000|2024-06-05 19:25:00|46186.1|46166.1|46154.3|46134.3|46187|46167|46152.7|46132.7|153
1717615800000|2024-06-05 19:30:00|46153.3|46133.3|46174|46154|46179.2|46159.2|46138.6|46118.6|172
1717616100000|2024-06-05 19:35:00|46173|46153|46179|46159|46193|46173|46165.5|46145.5|76
1717616400000|2024-06-05 19:40:00|46178|46158|46126.8|46106.8|46178|46158|46123.7|46103.7|292
1717616700000|2024-06-05 19:45:00|46125.3|46105.3|46149|46129|46152.1|46132.1|46114.6|46094.6|150
1717617000000|2024-06-05 19:50:00|46144|46124|46178.6|46158.6|46178.6|46158.6|46143|46123|80
1717617300000|2024-06-05 19:55:00|46179.5|46159.5|46194.5|46174.5|46206.1|46186.1|46176.1|46156.1|78
1717617600000|2024-06-05 20:00:00|46193|46173|46178|46158|46196.1|46176.1|46177|46157|48
1717617900000|2024-06-05 20:05:00|46173|46153|46183|46163|46184.5|46164.5|46172|46152|21
1717618200000|2024-06-05 20:10:00|46182|46162|46183.2|46163.2|46184.2|46164.2|46177|46157|23
1717618500000|2024-06-05 20:15:00|46181.7|46161.7|46167.3|46147.3|46181.7|46161.7|46167.3|46147.3|47
1717618800000|2024-06-05 20:20:00|46168.2|46148.2|46173.2|46153.2|46173.2|46153.2|46168.2|46148.2|6
1717619100000|2024-06-05 20:25:00|46175.1|46155.1|46179.5|46159.5|46180.1|46160.1|46171.6|46151.6|30
1717619400000|2024-06-05 20:30:00|46182.6|46162.6|46187|46167|46187|46167|46181.6|46161.6|9
1717619700000|2024-06-05 20:35:00|46187.9|46167.9|46188.8|46168.8|46196|46176|46186|46166|56
1717620000000|2024-06-05 20:40:00|46187.9|46167.9|46198.5|46178.5|46201|46181|46187.9|46167.9|42
1717620300000|2024-06-05 20:45:00|46201|46181|46205|46185|46206|46186|46198.5|46178.5|14
1717620600000|2024-06-05 20:50:00|46207.5|46187.5|46149.7|46129.7|46234.1|46214.1|46149.7|46129.7|109
1717620900000|2024-06-05 20:55:00|46151.6|46131.6|46161.9|46141.9|46165.4|46145.4|46151.6|46131.6|71
1717624800000|2024-06-05 22:00:00|46203.4|46183.4|46147|46127|46203.4|46183.4|46146.4|46126.4|82
1717625100000|2024-06-05 22:05:00|46148|46128|46132.9|46112.9|46148|46128|46131.4|46111.4|43
1717625400000|2024-06-05 22:10:00|46133.5|46113.5|46136.4|46116.4|46143.5|46123.5|46126|46106|51
1717625700000|2024-06-05 22:15:00|46135.4|46115.4|46132.9|46112.9|46142|46122|46130.4|46110.4|28
1717626000000|2024-06-05 22:20:00|46131.3|46111.3|46128.2|46108.2|46131.3|46111.3|46125.4|46105.4|21
1717626300000|2024-06-05 22:25:00|46129.2|46109.2|46117|46097|46129.2|46109.2|46117|46097|29
1717626600000|2024-06-05 22:30:00|46112|46092|46128.2|46108.2|46128.2|46108.2|46112|46092|22
1717626900000|2024-06-05 22:35:00|46126.7|46106.7|46129.1|46109.1|46130.1|46110.1|46124.8|46104.8|15
1717627200000|2024-06-05 22:40:00|46127.6|46107.6|46129.1|46109.1|46130.1|46110.1|46125.1|46105.1|7
1717627500000|2024-06-05 22:45:00|46126.6|46106.6|46125.1|46105.1|46128.2|46108.2|46122.6|46102.6|6
1717627800000|2024-06-05 22:50:00|46128.5|46108.5|46141|46121|46145.1|46125.1|46128.5|46108.5|15
1717628100000|2024-06-05 22:55:00|46140.1|46120.1|46137.3|46117.3|46141.9|46121.9|46132.3|46112.3|21
1717628400000|2024-06-05 23:00:00|46138.8|46118.8|46156.3|46136.3|46156.3|46136.3|46138.8|46118.8|25
1717628700000|2024-06-05 23:05:00|46153.8|46133.8|46153.8|46133.8|46156.3|46136.3|46152.2|46132.2|4
1717629000000|2024-06-05 23:10:00|46157.9|46137.9|46158.8|46138.8|46163.8|46143.8|46157.9|46137.9|16
1717629300000|2024-06-05 23:15:00|46156.3|46136.3|46148.8|46128.8|46156.3|46136.3|46148.8|46128.8|11
1717629600000|2024-06-05 23:20:00|46150.3|46130.3|46152.2|46132.2|46152.2|46132.2|46147.2|46127.2|4
1717629900000|2024-06-05 23:25:00|46151.3|46131.3|46145.3|46125.3|46155.6|46135.6|46145.3|46125.3|12
1717630200000|2024-06-05 23:30:00|46146.3|46126.3|46143.7|46123.7|46146.3|46126.3|46141.2|46121.2|15
1717630500000|2024-06-05 23:35:00|46145.3|46125.3|46139.7|46119.7|46145.3|46125.3|46138.7|46118.7|8
1717630800000|2024-06-05 23:40:00|46141.2|46121.2|46138.7|46118.7|46143.7|46123.7|46137.2|46117.2|5
1717631100000|2024-06-05 23:45:00|46137.2|46117.2|46132.8|46112.8|46138.7|46118.7|46132.8|46112.8|16
1717631400000|2024-06-05 23:50:00|46131.2|46111.2|46129.6|46109.6|46134.6|46114.6|46128.7|46108.7|26
1717631700000|2024-06-05 23:55:00|46132.8|46112.8|46118.1|46098.1|46132.8|46112.8|46116.5|46096.5|18
1717632000000|2024-06-06 00:00:00|46119.6|46099.6|46147.4|46127.4|46147.4|46127.4|46090.6|46070.6|113
1717632300000|2024-06-06 00:05:00|46145.9|46125.9|46129|46109|46147.4|46127.4|46113.4|46093.4|40
1717632600000|2024-06-06 00:10:00|46129.9|46109.9|46124.6|46104.6|46130.6|46110.6|46115.5|46095.5|32
1717632900000|2024-06-06 00:15:00|46127.1|46107.1|46125.5|46105.5|46129.6|46109.6|46108.7|46088.7|39
1717633200000|2024-06-06 00:20:00|46130.5|46110.5|46165.8|46145.8|46169|46149|46130.5|46110.5|73
1717633500000|2024-06-06 00:25:00|46164.9|46144.9|46124.3|46104.3|46165.8|46145.8|46124.3|46104.3|49
1717633800000|2024-06-06 00:30:00|46125.8|46105.8|46115.2|46095.2|46126.8|46106.8|46110.2|46090.2|36
1717634100000|2024-06-06 00:35:00|46116.1|46096.1|46106.7|46086.7|46120.2|46100.2|46099.3|46079.3|24
1717634400000|2024-06-06 00:40:00|46107.7|46087.7|46124.2|46104.2|46124.2|46104.2|46107.7|46087.7|38
1717634700000|2024-06-06 00:45:00|46122.7|46102.7|46112.3|46092.3|46127.1|46107.1|46103.9|46083.9|63
1717635000000|2024-06-06 00:50:00|46113.3|46093.3|46129.2|46109.2|46141.7|46121.7|46113.3|46093.3|78
1717635300000|2024-06-06 00:55:00|46130.2|46110.2|46128.3|46108.3|46130.2|46110.2|46092.3|46072.3|56
1717635600000|2024-06-06 01:00:00|46129.2|46109.2|46242.9|46222.9|46252|46232|46121.1|46101.1|449
1717635900000|2024-06-06 01:05:00|46247|46227|46236.7|46216.7|46325.7|46305.7|46230.4|46210.4|499
1717636200000|2024-06-06 01:10:00|46239.2|46219.2|46408.8|46388.8|46413.5|46393.5|46238.2|46218.2|382
1717636500000|2024-06-06 01:15:00|46406.3|46386.3|46437.9|46417.9|46442.9|46422.9|46362.3|46342.3|269
1717636800000|2024-06-06 01:20:00|46438.8|46418.8|46382.6|46362.6|46448.5|46428.5|46367.6|46347.6|218
1717637100000|2024-06-06 01:25:00|46384.1|46364.1|46337.6|46317.6|46402.6|46382.6|46334.1|46314.1|245
1717637400000|2024-06-06 01:30:00|46336.6|46316.6|46409.1|46389.1|46470.1|46450.1|46330.7|46310.7|264
1717637700000|2024-06-06 01:35:00|46406.6|46386.6|46418.2|46398.2|46465|46445|46389.1|46369.1|170
1717638000000|2024-06-06 01:40:00|46416.6|46396.6|46325|46305|46418.2|46398.2|46301.6|46281.6|159
1717638300000|2024-06-06 01:45:00|46323.5|46303.5|46326|46306|46366.9|46346.9|46310|46290|143
1717638600000|2024-06-06 01:50:00|46325|46305|46353.5|46333.5|46355|46335|46311.6|46291.6|67
1717638900000|2024-06-06 01:55:00|46354.4|46334.4|46366.6|46346.6|46386.3|46366.3|46340|46320|106
1717639200000|2024-06-06 02:00:00|46368.1|46348.1|46346.6|46326.6|46379.1|46359.1|46291.6|46271.6|118
1717639500000|2024-06-06 02:05:00|46344.1|46324.1|46359|46339|46385.3|46365.3|46327.2|46307.2|95
1717639800000|2024-06-06 02:10:00|46362.5|46342.5|46359.7|46339.7|46374.4|46354.4|46328.4|46308.4|64
1717640100000|2024-06-06 02:15:00|46357.2|46337.2|46343.7|46323.7|46357.2|46337.2|46338.7|46318.7|20
1717640400000|2024-06-06 02:20:00|46344.7|46324.7|46330.3|46310.3|46357.8|46337.8|46330.3|46310.3|17
1717640700000|2024-06-06 02:25:00|46329.3|46309.3|46351.8|46331.8|46351.8|46331.8|46324.3|46304.3|31
1717641000000|2024-06-06 02:30:00|46348.7|46328.7|46455.9|46435.9|46455.9|46435.9|46336.5|46316.5|160
1717641300000|2024-06-06 02:35:00|46457.4|46437.4|46519.6|46499.6|46524|46504|46457.4|46437.4|336
1717641600000|2024-06-06 02:40:00|46522.1|46502.1|46500.2|46480.2|46532.4|46512.4|46482.7|46462.7|117
1717641900000|2024-06-06 02:45:00|46501.2|46481.2|46516.8|46496.8|46592.4|46572.4|46501.2|46481.2|195
1717642200000|2024-06-06 02:50:00|46517.7|46497.7|46473.3|46453.3|46519.3|46499.3|46452.4|46432.4|98
1717642500000|2024-06-06 02:55:00|46474.9|46454.9|46473.3|46453.3|46483.3|46463.3|46454.3|46434.3|75
1717642800000|2024-06-06 03:00:00|46475.2|46455.2|46468.9|46448.9|46487.7|46467.7|46446.8|46426.8|63
1717643100000|2024-06-06 03:05:00|46468|46448|46496.1|46476.1|46496.1|46476.1|46445.5|46425.5|54
1717643400000|2024-06-06 03:10:00|46493|46473|46469.2|46449.2|46521.1|46501.1|46458.9|46438.9|143
1717643700000|2024-06-06 03:15:00|46471.7|46451.7|46424.2|46404.2|46477.4|46457.4|46421.7|46401.7|84
1717644000000|2024-06-06 03:20:00|46423.3|46403.3|46406.7|46386.7|46450.2|46430.2|46399.2|46379.2|72
1717644300000|2024-06-06 03:25:00|46407.7|46387.7|46463|46443|46466.4|46446.4|46401.7|46381.7|60
1717644600000|2024-06-06 03:30:00|46460.5|46440.5|46458.6|46438.6|46464.5|46444.5|46443.6|46423.6|39
1717644900000|2024-06-06 03:35:00|46457.6|46437.6|46449.2|46429.2|46462|46442|46428.3|46408.3|53
1717645200000|2024-06-06 03:40:00|46450.1|46430.1|46410.7|46390.7|46458.3|46438.3|46405.7|46385.7|71
1717645500000|2024-06-06 03:45:00|46415.7|46395.7|46425.7|46405.7|46425.7|46405.7|46398.2|46378.2|29
1717645800000|2024-06-06 03:50:00|46423.2|46403.2|46395.7|46375.7|46423.2|46403.2|46394.2|46374.2|18
1717646100000|2024-06-06 03:55:00|46397.3|46377.3|46410.7|46390.7|46418.2|46398.2|46397.3|46377.3|28
1717646400000|2024-06-06 04:00:00|46409.8|46389.8|46404.8|46384.8|46414.8|46394.8|46402.3|46382.3|41
1717646700000|2024-06-06 04:05:00|46406.3|46386.3|46366.3|46346.3|46407.3|46387.3|46366.3|46346.3|47
1717647000000|2024-06-06 04:10:00|46367.9|46347.9|46373.8|46353.8|46373.8|46353.8|46367.9|46347.9|12
1717647300000|2024-06-06 04:15:00|46376.3|46356.3|46402.6|46382.6|46408.5|46388.5|46376.3|46356.3|57
1717647600000|2024-06-06 04:20:00|46405.1|46385.1|46394.7|46374.7|46406|46386|46393.2|46373.2|10
1717647900000|2024-06-06 04:25:00|46393.8|46373.8|46404.7|46384.7|46409.1|46389.1|46392.2|46372.2|25
1717648200000|2024-06-06 04:30:00|46402.2|46382.2|46401.3|46381.3|46417.2|46397.2|46394.7|46374.7|20
1717648500000|2024-06-06 04:35:00|46400.4|46380.4|46408.8|46388.8|46408.8|46388.8|46396.3|46376.3|9
1717648800000|2024-06-06 04:40:00|46411.3|46391.3|46431.3|46411.3|46437.2|46417.2|46401.3|46381.3|44
1717649100000|2024-06-06 04:45:00|46427.8|46407.8|46437.2|46417.2|46438.8|46418.8|46425.3|46405.3|15
1717649400000|2024-06-06 04:50:00|46435.6|46415.6|46433.8|46413.8|46435.6|46415.6|46425.6|46405.6|8
1717649700000|2024-06-06 04:55:00|46432.2|46412.2|46436.2|46416.2|46436.2|46416.2|46424.7|46404.7|13
1717650000000|2024-06-06 05:00:00|46437.8|46417.8|46413.7|46393.7|46438.7|46418.7|46391.9|46371.9|70
1717650300000|2024-06-06 05:05:00|46412.2|46392.2|46449|46429|46450.6|46430.6|46412.2|46392.2|30
1717650600000|2024-06-06 05:10:00|46448.1|46428.1|46419.9|46399.9|46449|46429|46417.4|46397.4|40
1717650900000|2024-06-06 05:15:00|46419|46399|46422.4|46402.4|46426.8|46406.8|46404|46384|31
1717651200000|2024-06-06 05:20:00|46420.9|46400.9|46394.9|46374.9|46420.9|46400.9|46385.6|46365.6|30
1717651500000|2024-06-06 05:25:00|46396.5|46376.5|46388.7|46368.7|46399|46379|46369.6|46349.6|49
1717651800000|2024-06-06 05:30:00|46389.6|46369.6|46362.8|46342.8|46397.1|46377.1|46324.6|46304.6|214
1717652100000|2024-06-06 05:35:00|46358.7|46338.7|46389.6|46369.6|46411.2|46391.2|46333.7|46313.7|100
1717652400000|2024-06-06 05:40:00|46388.7|46368.7|46343.7|46323.7|46426.2|46406.2|46342.7|46322.7|92
1717652700000|2024-06-06 05:45:00|46346.2|46326.2|46301.2|46281.2|46363.7|46343.7|46299.3|46279.3|143
1717653000000|2024-06-06 05:50:00|46300.2|46280.2|46317.7|46297.7|46317.7|46297.7|46263.7|46243.7|135
1717653300000|2024-06-06 05:55:00|46315.2|46295.2|46374.6|46354.6|46378.6|46358.6|46311.8|46291.8|80
1717653600000|2024-06-06 06:00:00|46373.6|46353.6|46292.5|46272.5|46386.1|46366.1|46286.5|46266.5|212
1717653900000|2024-06-06 06:05:00|46296.5|46276.5|46312.5|46292.5|46340|46320|46291.5|46271.5|86
1717654200000|2024-06-06 06:10:00|46311.5|46291.5|46278.4|46258.4|46334|46314|46277.5|46257.5|135
1717654500000|2024-06-06 06:15:00|46277.5|46257.5|46241.7|46221.7|46303.1|46283.1|46236|46216|288
1717654800000|2024-06-06 06:20:00|46244.2|46224.2|46232|46212|46264.2|46244.2|46221.4|46201.4|182
1717655100000|2024-06-06 06:25:00|46230.5|46210.5|46205|46185|46235.7|46215.7|46185.2|46165.2|202
1717655400000|2024-06-06 06:30:00|46206|46186|46153.1|46133.1|46207.5|46187.5|46125.3|46105.3|210
1717655700000|2024-06-06 06:35:00|46155.6|46135.6|46132.8|46112.8|46158.8|46138.8|46107.8|46087.8|173
1717656000000|2024-06-06 06:40:00|46133.8|46113.8|46230.7|46210.7|46233.2|46213.2|46133.8|46113.8|168
1717656300000|2024-06-06 06:45:00|46229.7|46209.7|46235|46215|46252.2|46232.2|46213.8|46193.8|132
1717656600000|2024-06-06 06:50:00|46231.6|46211.6|46213.2|46193.2|46239.1|46219.1|46175.7|46155.7|106
1717656900000|2024-06-06 06:55:00|46212.2|46192.2|46214.7|46194.7|46215.7|46195.7|46155.7|46135.7|97
1717657200000|2024-06-06 07:00:00|46213.2|46193.2|46285.9|46265.9|46301.2|46281.2|46213.2|46193.2|238
1717657500000|2024-06-06 07:05:00|46287.8|46267.8|46205|46185|46289.4|46269.4|46195.7|46175.7|135
1717657800000|2024-06-06 07:10:00|46205.9|46185.9|46183|46163|46226.4|46206.4|46165.5|46145.5|197
1717658100000|2024-06-06 07:15:00|46181.4|46161.4|46233.3|46213.3|46278.3|46258.3|46181.4|46161.4|84
1717658400000|2024-06-06 07:20:00|46234.2|46214.2|46267|46247|46267|46247|46175.9|46155.9|180
1717658700000|2024-06-06 07:25:00|46266.1|46246.1|46216.1|46196.1|46268.3|46248.3|46196.8|46176.8|100
1717659000000|2024-06-06 07:30:00|46213|46193|46183.9|46163.9|46228|46208|46159.5|46139.5|99
1717659300000|2024-06-06 07:35:00|46185.8|46165.8|46194.2|46174.2|46219.8|46199.8|46185.5|46165.5|84
1717659600000|2024-06-06 07:40:00|46195.1|46175.1|46199.2|46179.2|46212|46192|46172|46152|94
1717659900000|2024-06-06 07:45:00|46197.6|46177.6|46178.5|46158.5|46221.7|46201.7|46178.5|46158.5|56
1717660200000|2024-06-06 07:50:00|46179.4|46159.4|46264.6|46244.6|46273.7|46253.7|46172.9|46152.9|168
1717660500000|2024-06-06 07:55:00|46267.1|46247.1|46274|46254|46291.5|46271.5|46250.8|46230.8|180
1717660800000|2024-06-06 08:00:00|46271.5|46251.5|46180.2|46160.2|46274|46254|46177.7|46157.7|311
1717661100000|2024-06-06 08:05:00|46182.7|46162.7|46149.8|46129.8|46182.7|46162.7|46115.7|46095.7|146
1717661400000|2024-06-06 08:10:00|46148.9|46128.9|46189.9|46169.9|46208.3|46188.3|46148.9|46128.9|149
1717661700000|2024-06-06 08:15:00|46187.4|46167.4|46148|46128|46187.4|46167.4|46126.2|46106.2|85
1717662000000|2024-06-06 08:20:00|46148.9|46128.9|46215.2|46195.2|46223.7|46203.7|46147.7|46127.7|102
1717662300000|2024-06-06 08:25:00|46217.7|46197.7|46234.3|46214.3|46262.1|46242.1|46216.8|46196.8|130
1717662600000|2024-06-06 08:30:00|46235.9|46215.9|46165.9|46145.9|46235.9|46215.9|46150.9|46130.9|71
1717662900000|2024-06-06 08:35:00|46164.9|46144.9|46204.3|46184.3|46204.3|46184.3|46164.9|46144.9|59
1717663200000|2024-06-06 08:40:00|46203.4|46183.4|46159.5|46139.5|46203.4|46183.4|46159.5|46139.5|95
1717663500000|2024-06-06 08:45:00|46158.6|46138.6|46142.7|46122.7|46175.5|46155.5|46130.2|46110.2|69
1717663800000|2024-06-06 08:50:00|46139.5|46119.5|46222.7|46202.7|46224.2|46204.2|46118.6|46098.6|82
1717664100000|2024-06-06 08:55:00|46224.2|46204.2|46225.2|46205.2|46230.2|46210.2|46205.2|46185.2|71
1717664400000|2024-06-06 09:00:00|46227|46207|46245.8|46225.8|46275.2|46255.2|46208.4|46188.4|197
1717664700000|2024-06-06 09:05:00|46242.4|46222.4|46235.8|46215.8|46262.4|46242.4|46229.2|46209.2|120
1717665000000|2024-06-06 09:10:00|46238.3|46218.3|46265.8|46245.8|46270.8|46250.8|46229.2|46209.2|96
1717665300000|2024-06-06 09:15:00|46266.7|46246.7|46210.8|46190.8|46291.8|46271.8|46210.8|46190.8|180
1717665600000|2024-06-06 09:20:00|46208.9|46188.9|46223|46203|46232.3|46212.3|46179.6|46159.6|170
1717665900000|2024-06-06 09:25:00|46223.9|46203.9|46231|46211|46242|46222|46192.6|46172.6|99
1717666200000|2024-06-06 09:30:00|46229.5|46209.5|46201|46181|46241|46221|46196|46176|68
1717666500000|2024-06-06 09:35:00|46205.1|46185.1|46191.9|46171.9|46205.1|46185.1|46169.4|46149.4|97
1717666800000|2024-06-06 09:40:00|46191|46171|46153.5|46133.5|46202.9|46182.9|46151.7|46131.7|143
1717667100000|2024-06-06 09:45:00|46154.4|46134.4|46151.9|46131.9|46179.4|46159.4|46096|46076|108
1717667400000|2024-06-06 09:50:00|46154.4|46134.4|46213.7|46193.7|46213.7|46193.7|46132.2|46112.2|107
1717667700000|2024-06-06 09:55:00|46215.2|46195.2|46218.6|46198.6|46236.7|46216.7|46204.3|46184.3|157
1717668000000|2024-06-06 10:00:00|46223|46203|46228.6|46208.6|46240.5|46220.5|46197.7|46177.7|94
1717668300000|2024-06-06 10:05:00|46226.8|46206.8|46200.3|46180.3|46226.8|46206.8|46197.8|46177.8|67
1717668600000|2024-06-06 10:10:00|46204.7|46184.7|46229.9|46209.9|46237.1|46217.1|46204.7|46184.7|62
1717668900000|2024-06-06 10:15:00|46233.1|46213.1|46284.9|46264.9|46284.9|46264.9|46210.6|46190.6|91
1717669200000|2024-06-06 10:20:00|46286.5|46266.5|46246.5|46226.5|46289.2|46269.2|46246.5|46226.5|95
1717669500000|2024-06-06 10:25:00|46244.9|46224.9|46226.1|46206.1|46255.2|46235.2|46216.1|46196.1|52
1717669800000|2024-06-06 10:30:00|46227.9|46207.9|46202.6|46182.6|46245.2|46225.2|46193.3|46173.3|103
1717670100000|2024-06-06 10:35:00|46204.2|46184.2|46163.6|46143.6|46222|46202|46157.6|46137.6|126
1717670400000|2024-06-06 10:40:00|46162|46142|46155.4|46135.4|46162|46142|46128.5|46108.5|88
1717670700000|2024-06-06 10:45:00|46158.5|46138.5|46210.1|46190.1|46210.1|46190.1|46157|46137|47
1717671000000|2024-06-06 10:50:00|46207|46187|46208.5|46188.5|46219.4|46199.4|46194.2|46174.2|73
1717671300000|2024-06-06 10:55:00|46211|46191|46277.2|46257.2|46277.2|46257.2|46203.5|46183.5|216
1717671600000|2024-06-06 11:00:00|46276.3|46256.3|46311.7|46291.7|46342.3|46322.3|46276.3|46256.3|313
1717671900000|2024-06-06 11:05:00|46305.7|46285.7|46298|46278|46308|46288|46287.3|46267.3|99
1717672200000|2024-06-06 11:10:00|46297|46277|46353.7|46333.7|46363.7|46343.7|46297|46277|132
1717672500000|2024-06-06 11:15:00|46352.8|46332.8|46312.4|46292.4|46360.1|46340.1|46300.3|46280.3|101
1717672800000|2024-06-06 11:20:00|46310.8|46290.8|46351.7|46331.7|46362.8|46342.8|46289|46269|164
1717673100000|2024-06-06 11:25:00|46354.9|46334.9|46378.7|46358.7|46381.2|46361.2|46342.4|46322.4|164
1717673400000|2024-06-06 11:30:00|46379.6|46359.6|46447.6|46427.6|46465.8|46445.8|46373.7|46353.7|380
1717673700000|2024-06-06 11:35:00|46449.5|46429.5|46496.1|46476.1|46534.7|46514.7|46449.5|46429.5|367
1717674000000|2024-06-06 11:40:00|46497|46477|46558.5|46538.5|46583.1|46563.1|46487|46467|284
1717674300000|2024-06-06 11:45:00|46557|46537|46472.3|46452.3|46557|46537|46472.3|46452.3|256
1717674600000|2024-06-06 11:50:00|46471.4|46451.4|46452.7|46432.7|46490.8|46470.8|46447.7|46427.7|249
1717674900000|2024-06-06 11:55:00|46456.2|46436.2|46473.1|46453.1|46491.7|46471.7|46456.2|46436.2|271
1717675200000|2024-06-06 12:00:00|46474.7|46454.7|46368|46348|46491.3|46471.3|46353|46333|383
1717675500000|2024-06-06 12:05:00|46364.6|46344.6|46408.5|46388.5|46411.9|46391.9|46303|46283|364
1717675800000|2024-06-06 12:10:00|46411|46391|46323.6|46303.6|46429.4|46409.4|46313.6|46293.6|338
1717676100000|2024-06-06 12:15:00|46324.5|46304.5|46387|46367|46390.5|46370.5|46313.6|46293.6|387
1717676400000|2024-06-06 12:20:00|46388|46368|46370.4|46350.4|46390.5|46370.5|46313.6|46293.6|254
1717676700000|2024-06-06 12:25:00|46364.5|46344.5|46348.6|46328.6|46380.4|46360.4|46337|46317|144
1717677000000|2024-06-06 12:30:00|46356.6|46336.6|46358.6|46338.6|46439.1|46419.1|46326.1|46306.1|537
1717677300000|2024-06-06 12:35:00|46356.1|46336.1|46341.6|46321.6|46356.1|46336.1|46281.1|46261.1|358
1717677600000|2024-06-06 12:40:00|46339.1|46319.1|46385.9|46365.9|46385.9|46365.9|46317|46297|203
1717677900000|2024-06-06 12:45:00|46383.4|46363.4|46410.4|46390.4|46439.3|46419.3|46365.7|46345.7|242
1717678200000|2024-06-06 12:50:00|46408.8|46388.8|46339.5|46319.5|46408.8|46388.8|46325.4|46305.4|341
1717678500000|2024-06-06 12:55:00|46338.6|46318.6|46358.8|46338.8|46367.9|46347.9|46295.4|46275.4|207
1717678800000|2024-06-06 13:00:00|46357.2|46337.2|46328.4|46308.4|46388.8|46368.8|46291|46271|586
1717679100000|2024-06-06 13:05:00|46322.5|46302.5|46360.2|46340.2|46373.6|46353.6|46267.9|46247.9|428
1717679400000|2024-06-06 13:10:00|46357.7|46337.7|46317.2|46297.2|46405.2|46385.2|46306.5|46286.5|346
1717679700000|2024-06-06 13:15:00|46318.1|46298.1|46336.5|46316.5|46359.9|46339.9|46318.1|46298.1|198
1717680000000|2024-06-06 13:20:00|46334.7|46314.7|46472.4|46452.4|46475.8|46455.8|46323.8|46303.8|299
1717680300000|2024-06-06 13:25:00|46473.3|46453.3|46589.7|46569.7|46644|46624|46473.3|46453.3|748
1717680600000|2024-06-06 13:30:00|46588.1|46568.1|46626.1|46606.1|46626.1|46606.1|46537.8|46517.8|613
1717680900000|2024-06-06 13:35:00|46625.2|46605.2|46594.2|46574.2|46645.2|46625.2|46534.2|46514.2|591
1717681200000|2024-06-06 13:40:00|46590.2|46570.2|46628.1|46608.1|46649.9|46629.9|46582.4|46562.4|406
1717681500000|2024-06-06 13:45:00|46629.6|46609.6|46532.5|46512.5|46629.6|46609.6|46526|46506|836
1717681800000|2024-06-06 13:50:00|46535|46515|46403.4|46383.4|46535|46515|46399.9|46379.9|1336
1717682100000|2024-06-06 13:55:00|46410.2|46390.2|46336.7|46316.7|46425.9|46405.9|46326.7|46306.7|1000
1717682400000|2024-06-06 14:00:00|46334.2|46314.2|46313.4|46293.4|46359.3|46339.3|46281.2|46261.2|989
1717682700000|2024-06-06 14:05:00|46312.5|46292.5|46342.3|46322.3|46366.6|46346.6|46262|46242|699
1717683000000|2024-06-06 14:10:00|46343.8|46323.8|46325.8|46305.8|46365.7|46345.7|46314.8|46294.8|375
1717683300000|2024-06-06 14:15:00|46326.8|46306.8|46283.8|46263.8|46337.7|46317.7|46254.5|46234.5|417
1717683600000|2024-06-06 14:20:00|46284.7|46264.7|46381.6|46361.6|46383.2|46363.2|46284.7|46264.7|383
1717683900000|2024-06-06 14:25:00|46378.2|46358.2|46273.6|46253.6|46378.2|46358.2|46259.2|46239.2|534
1717684200000|2024-06-06 14:30:00|46272|46252|46332.7|46312.7|46347.5|46327.5|46262|46242|439
1717684500000|2024-06-06 14:35:00|46334.3|46314.3|46440.7|46420.7|46441.6|46421.6|46330.7|46310.7|444
1717684800000|2024-06-06 14:40:00|46438.2|46418.2|46408|46388|46467.6|46447.6|46393.9|46373.9|545
1717685100000|2024-06-06 14:45:00|46408.9|46388.9|46452.1|46432.1|46488.2|46468.2|46408|46388|299
1717685400000|2024-06-06 14:50:00|46451.1|46431.1|46468|46448|46520.7|46500.7|46406.1|46386.1|357
1717685700000|2024-06-06 14:55:00|46459.8|46439.8|46475.2|46455.2|46491.1|46471.1|46432.7|46412.7|292
1717686000000|2024-06-06 15:00:00|46473.4|46453.4|46509.5|46489.5|46538.9|46518.9|46464.3|46444.3|343
1717686300000|2024-06-06 15:05:00|46513|46493|46504.5|46484.5|46518.9|46498.9|46482.9|46462.9|250
1717686600000|2024-06-06 15:10:00|46507|46487|46497.9|46477.9|46539.8|46519.8|46487|46467|279
1717686900000|2024-06-06 15:15:00|46500.4|46480.4|46573.9|46553.9|46589.3|46569.3|46497.3|46477.3|399
1717687200000|2024-06-06 15:20:00|46574.8|46554.8|46698.9|46678.9|46701.4|46681.4|46574.8|46554.8|688
1717687500000|2024-06-06 15:25:00|46698|46678|46793|46773|46805.7|46785.7|46698|46678|638
1717687800000|2024-06-06 15:30:00|46793.9|46773.9|46730|46710|46797.1|46777.1|46686.6|46666.6|801
1717688100000|2024-06-06 15:35:00|46728.4|46708.4|46695.2|46675.2|46775|46755|46694.3|46674.3|344
1717688400000|2024-06-06 15:40:00|46691.1|46671.1|46685.2|46665.2|46707|46687|46666.1|46646.1|326
1717688700000|2024-06-06 15:45:00|46689.3|46669.3|46781.1|46761.1|46782.9|46762.9|46681.3|46661.3|557
1717689000000|2024-06-06 15:50:00|46780.2|46760.2|46777.5|46757.5|46781.1|46761.1|46725.2|46705.2|344
1717689300000|2024-06-06 15:55:00|46775.9|46755.9|46762.5|46742.5|46780|46760|46728.8|46708.8|423
1717689600000|2024-06-06 16:00:00|46761.5|46741.5|46658.8|46638.8|46762.5|46742.5|46653.8|46633.8|264
1717689900000|2024-06-06 16:05:00|46659.7|46639.7|46704.7|46684.7|46705.6|46685.6|46659.7|46639.7|161
1717690200000|2024-06-06 16:10:00|46703.8|46683.8|46715.4|46695.4|46737|46717|46662.9|46642.9|186
1717690500000|2024-06-06 16:15:00|46712.9|46692.9|46677.9|46657.9|46712.9|46692.9|46669.5|46649.5|204
1717690800000|2024-06-06 16:20:00|46678.8|46658.8|46715.2|46695.2|46715.2|46695.2|46650.4|46630.4|302
1717691100000|2024-06-06 16:25:00|46716.8|46696.8|46727.9|46707.9|46746.6|46726.6|46714.3|46694.3|272
1717691400000|2024-06-06 16:30:00|46729.5|46709.5|46691.7|46671.7|46741.1|46721.1|46670.6|46650.6|276
1717691700000|2024-06-06 16:35:00|46690.8|46670.8|46669.7|46649.7|46707.2|46687.2|46668.8|46648.8|146
1717692000000|2024-06-06 16:40:00|46673.8|46653.8|46729.2|46709.2|46730.8|46710.8|46669.7|46649.7|212
1717692300000|2024-06-06 16:45:00|46730.1|46710.1|46742.4|46722.4|46760.1|46740.1|46724.2|46704.2|189
1717692600000|2024-06-06 16:50:00|46744|46724|46743.8|46723.8|46748.8|46728.8|46718.1|46698.1|268
1717692900000|2024-06-06 16:55:00|46742.8|46722.8|46712.2|46692.2|46742.8|46722.8|46712.2|46692.2|784
1717693200000|2024-06-06 17:00:00|46710.6|46690.6|46696.7|46676.7|46718.3|46698.3|46685.1|46665.1|294
1717693500000|2024-06-06 17:05:00|46695.8|46675.8|46687.4|46667.4|46696.5|46676.5|46679.9|46659.9|105
1717693800000|2024-06-06 17:10:00|46688.3|46668.3|46715.1|46695.1|46716|46696|46688.3|46668.3|104
1717694100000|2024-06-06 17:15:00|46716|46696|46710.1|46690.1|46716|46696|46694.2|46674.2|109
1717694400000|2024-06-06 17:20:00|46712.6|46692.6|46712.4|46692.4|46712.6|46692.6|46697.4|46677.4|97
1717694700000|2024-06-06 17:25:00|46713.3|46693.3|46711.9|46691.9|46734.2|46714.2|46710.3|46690.3|184
1717695000000|2024-06-06 17:30:00|46712.8|46692.8|46725.5|46705.5|46728.9|46708.9|46709.6|46689.6|64
1717695300000|2024-06-06 17:35:00|46723.9|46703.9|46722.6|46702.6|46732.3|46712.3|46719.2|46699.2|66
1717695600000|2024-06-06 17:40:00|46724.2|46704.2|46719.2|46699.2|46726.7|46706.7|46714.2|46694.2|43
1717695900000|2024-06-06 17:45:00|46721.7|46701.7|46705.1|46685.1|46725.1|46705.1|46702.6|46682.6|66
1717696200000|2024-06-06 17:50:00|46706|46686|46710.7|46690.7|46711.6|46691.6|46695.1|46675.1|52
1717696500000|2024-06-06 17:55:00|46711.6|46691.6|46693.2|46673.2|46711.6|46691.6|46687.3|46667.3|82
1717696800000|2024-06-06 18:00:00|46690.7|46670.7|46677.3|46657.3|46690.7|46670.7|46677.3|46657.3|71
1717697100000|2024-06-06 18:05:00|46675.5|46655.5|46584.4|46564.4|46675.5|46655.5|46584.4|46564.4|377
1717697400000|2024-06-06 18:10:00|46585.9|46565.9|46611.2|46591.2|46611.2|46591.2|46585.9|46565.9|100
1717697700000|2024-06-06 18:15:00|46610.3|46590.3|46621.4|46601.4|46623.2|46603.2|46594.6|46574.6|66
1717698000000|2024-06-06 18:20:00|46622.3|46602.3|46623.9|46603.9|46625.5|46605.5|46615.5|46595.5|47
1717698300000|2024-06-06 18:25:00|46624.8|46604.8|46648.7|46628.7|46652.7|46632.7|46623.9|46603.9|28
1717698600000|2024-06-06 18:30:00|46648.6|46628.6|46666.8|46646.8|46671.8|46651.8|46639.6|46619.6|48
1717698900000|2024-06-06 18:35:00|46667.7|46647.7|46657.7|46637.7|46675.2|46655.2|46657|46637|41
1717699200000|2024-06-06 18:40:00|46658.6|46638.6|46673.6|46653.6|46679.5|46659.5|46658.6|46638.6|61
1717699500000|2024-06-06 18:45:00|46676.1|46656.1|46673.9|46653.9|46676.1|46656.1|46668.6|46648.6|25
1717699800000|2024-06-06 18:50:00|46675.4|46655.4|46666.3|46646.3|46678.9|46658.9|46664.8|46644.8|48
1717700100000|2024-06-06 18:55:00|46664.8|46644.8|46658.2|46638.2|46666.3|46646.3|46647.7|46627.7|68
1717700400000|2024-06-06 19:00:00|46656.6|46636.6|46636.8|46616.8|46656.6|46636.6|46634.3|46614.3|45
1717700700000|2024-06-06 19:05:00|46639.3|46619.3|46659.1|46639.1|46659.1|46639.1|46639.3|46619.3|64
1717701000000|2024-06-06 19:10:00|46660|46640|46669.1|46649.1|46670|46650|46658.1|46638.1|61
1717701300000|2024-06-06 19:15:00|46668.1|46648.1|46658.1|46638.1|46669.1|46649.1|46653.1|46633.1|23
1717701600000|2024-06-06 19:20:00|46659|46639|46652.2|46632.2|46662.5|46642.5|46643.1|46623.1|33
1717701900000|2024-06-06 19:25:00|46653.8|46633.8|46647.2|46627.2|46657.2|46637.2|46647.2|46627.2|31
1717702200000|2024-06-06 19:30:00|46646.3|46626.3|46639|46619|46647.2|46627.2|46639|46619|33
1717702500000|2024-06-06 19:35:00|46638.1|46618.1|46647.2|46627.2|46647.2|46627.2|46634|46614|36
1717702800000|2024-06-06 19:40:00|46648.1|46628.1|46661.1|46641.1|46661.1|46641.1|46642.9|46622.9|59
1717703100000|2024-06-06 19:45:00|46659.5|46639.5|46667.7|46647.7|46668.6|46648.6|46647.7|46627.7|44
1717703400000|2024-06-06 19:50:00|46668.6|46648.6|46651.7|46631.7|46668.6|46648.6|46649.2|46629.2|56
1717703700000|2024-06-06 19:55:00|46654.2|46634.2|46659.9|46639.9|46662.4|46642.4|46648.3|46628.3|50
1717704000000|2024-06-06 20:00:00|46660.8|46640.8|46653.3|46633.3|46669|46649|46653.3|46633.3|55
1717704300000|2024-06-06 20:05:00|46654.9|46634.9|46651.7|46631.7|46656.7|46636.7|46647.6|46627.6|12
1717704600000|2024-06-06 20:10:00|46653.3|46633.3|46647.6|46627.6|46653.3|46633.3|46646.7|46626.7|16
1717704900000|2024-06-06 20:15:00|46650.8|46630.8|46642.6|46622.6|46650.8|46630.8|46642.6|46622.6|10
1717705200000|2024-06-06 20:20:00|46646.7|46626.7|46647.6|46627.6|46651.7|46631.7|46646.7|46626.7|9
1717705500000|2024-06-06 20:25:00|46646.7|46626.7|46644.2|46624.2|46651.7|46631.7|46644.2|46624.2|23
1717705800000|2024-06-06 20:30:00|46645.1|46625.1|46659.9|46639.9|46660.8|46640.8|46645.1|46625.1|25
1717706100000|2024-06-06 20:35:00|46660.8|46640.8|46682.4|46662.4|46682.4|46662.4|46660.8|46640.8|33
1717706400000|2024-06-06 20:40:00|46684.9|46664.9|46684|46664|46692.4|46672.4|46684|46664|18
1717706700000|2024-06-06 20:45:00|46682.4|46662.4|46675.8|46655.8|46682.4|46662.4|46674.9|46654.9|6
1717707000000|2024-06-06 20:50:00|46674.9|46654.9|46650.8|46630.8|46675.8|46655.8|46650.8|46630.8|31
1717707300000|2024-06-06 20:55:00|46654|46634|46670.8|46650.8|46670.8|46650.8|46654|46634|32
1717711200000|2024-06-06 22:00:00|46666.6|46646.6|46676.6|46656.6|46701.4|46681.4|46666.6|46646.6|53
1717711500000|2024-06-06 22:05:00|46675.7|46655.7|46660|46640|46675.7|46655.7|46660|46640|32
1717711800000|2024-06-06 22:10:00|46659.1|46639.1|46646.6|46626.6|46659.1|46639.1|46646.6|46626.6|18
1717712100000|2024-06-06 22:15:00|46647.5|46627.5|46649.1|46629.1|46650.7|46630.7|46646.6|46626.6|8
1717712400000|2024-06-06 22:20:00|46647.5|46627.5|46645.7|46625.7|46649.1|46629.1|46644.1|46624.1|16
1717712700000|2024-06-06 22:25:00|46644.1|46624.1|46668.9|46648.9|46670.7|46650.7|46640.9|46620.9|32
1717713000000|2024-06-06 22:30:00|46667.3|46647.3|46673.5|46653.5|46673.5|46653.5|46666.9|46646.9|30
1717713300000|2024-06-06 22:35:00|46676|46656|46673.7|46653.7|46679.6|46659.6|46665.3|46645.3|35
1717713600000|2024-06-06 22:40:00|46672.1|46652.1|46680.3|46660.3|46680.3|46660.3|46671.2|46651.2|19
1717713900000|2024-06-06 22:45:00|46678.7|46658.7|46678.7|46658.7|46678.7|46658.7|46678.7|46658.7|0
1717714200000|2024-06-06 22:50:00|46680.3|46660.3|46673.5|46653.5|46680.3|46660.3|46672.8|46652.8|24
1717714500000|2024-06-06 22:55:00|46675|46655|46670.9|46650.9|46678.5|46658.5|46670.9|46650.9|7
1717714800000|2024-06-06 23:00:00|46672.5|46652.5|46665.9|46645.9|46675|46655|46665|46645|14
1717715100000|2024-06-06 23:05:00|46667.5|46647.5|46630|46610|46668.4|46648.4|46630|46610|41
1717715400000|2024-06-06 23:10:00|46630.9|46610.9|46653.2|46633.2|46653.2|46633.2|46621.6|46601.6|40
1717715700000|2024-06-06 23:15:00|46651.6|46631.6|46638|46618|46653.2|46633.2|46638|46618|70
1717716000000|2024-06-06 23:20:00|46638.9|46618.9|46648.9|46628.9|46655.5|46635.5|46638.9|46618.9|48
1717716300000|2024-06-06 23:25:00|46644.8|46624.8|46638.9|46618.9|46648.9|46628.9|46637.3|46617.3|21
1717716600000|2024-06-06 23:30:00|46641.4|46621.4|46639.6|46619.6|46641.4|46621.4|46632.3|46612.3|15
1717716900000|2024-06-06 23:35:00|46640.5|46620.5|46652.1|46632.1|46652.1|46632.1|46640.5|46620.5|5
1717717200000|2024-06-06 23:40:00|46650.5|46630.5|46669.8|46649.8|46673.9|46653.9|46648.9|46628.9|15
1717717500000|2024-06-06 23:45:00|46667.3|46647.3|46663.9|46643.9|46668|46648|46663|46643|46
1717717800000|2024-06-06 23:50:00|46667.1|46647.1|46674.8|46654.8|46678|46658|46665.5|46645.5|16
1717718100000|2024-06-06 23:55:00|46676.4|46656.4|46688|46668|46693|46673|46673.9|46653.9|12
1717718400000|2024-06-07 00:00:00|46686.4|46666.4|46678.9|46658.9|46686.4|46666.4|46663.9|46643.9|46
1717718700000|2024-06-07 00:05:00|46681.4|46661.4|46690.5|46670.5|46695.5|46675.5|46673.9|46653.9|74
1717719000000|2024-06-07 00:10:00|46686.4|46666.4|46675.5|46655.5|46688|46668|46675.5|46655.5|46
1717719300000|2024-06-07 00:15:00|46673.9|46653.9|46661.4|46641.4|46678|46658|46658.9|46638.9|27
1717719600000|2024-06-07 00:20:00|46662.3|46642.3|46648|46628|46670.5|46650.5|46638.9|46618.9|37
1717719900000|2024-06-07 00:25:00|46643.9|46623.9|46633.9|46613.9|46643.9|46623.9|46614.8|46594.8|53
1717720200000|2024-06-07 00:30:00|46638|46618|46648.9|46628.9|46648.9|46628.9|46615.5|46595.5|41
1717720500000|2024-06-07 00:35:00|46650.5|46630.5|46638|46618|46653|46633|46628|46608|49
1717720800000|2024-06-07 00:40:00|46638.9|46618.9|46681.4|46661.4|46683.2|46663.2|46638.9|46618.9|98
1717721100000|2024-06-07 00:45:00|46683|46663|46704.8|46684.8|46704.8|46684.8|46663.9|46643.9|54
1717721400000|2024-06-07 00:50:00|46702.3|46682.3|46703|46683|46708|46688|46690.5|46670.5|68
1717721700000|2024-06-07 00:55:00|46705.5|46685.5|46698|46678|46705.5|46685.5|46668|46648|59
1717722000000|2024-06-07 01:00:00|46698.9|46678.9|46720.5|46700.5|46782.3|46762.3|46693.9|46673.9|396
1717722300000|2024-06-07 01:05:00|46723|46703|46751.4|46731.4|46808|46788|46718|46698|272
1717722600000|2024-06-07 01:10:00|46752.3|46732.3|46638.2|46618.2|46772.1|46752.1|46612.3|46592.3|258
1717722900000|2024-06-07 01:15:00|46637.3|46617.3|46617.4|46597.4|46651.4|46631.4|46599|46579|147
1717723200000|2024-06-07 01:20:00|46614.9|46594.9|46606.7|46586.7|46644.9|46624.9|46591.7|46571.7|106
1717723500000|2024-06-07 01:25:00|46608.3|46588.3|46564.2|46544.2|46608.3|46588.3|46539.2|46519.2|232
1717723800000|2024-06-07 01:30:00|46563.3|46543.3|46569.4|46549.4|46580.3|46560.3|46537.6|46517.6|102
1717724100000|2024-06-07 01:35:00|46567.8|46547.8|46557.8|46537.8|46577.8|46557.8|46547.8|46527.8|60
1717724400000|2024-06-07 01:40:00|46556.2|46536.2|46547.9|46527.9|46566.9|46546.9|46534.4|46514.4|115
1717724700000|2024-06-07 01:45:00|46546.3|46526.3|46509.5|46489.5|46551.3|46531.3|46506.3|46486.3|156
1717725000000|2024-06-07 01:50:00|46510.4|46490.4|46510|46490|46522.5|46502.5|46481.3|46461.3|245
1717725300000|2024-06-07 01:55:00|46508.4|46488.4|46526.2|46506.2|46539.8|46519.8|46505|46485|79
1717725600000|2024-06-07 02:00:00|46527.1|46507.1|46477.5|46457.5|46564.5|46544.5|46475|46455|126
1717725900000|2024-06-07 02:05:00|46479.1|46459.1|46455.1|46435.1|46482.3|46462.3|46430.8|46410.8|175
1717726200000|2024-06-07 02:10:00|46453.5|46433.5|46498.5|46478.5|46508.5|46488.5|46453.5|46433.5|43
1717726500000|2024-06-07 02:15:00|46501|46481|46492.1|46472.1|46501.9|46481.9|46482.8|46462.8|45
1717726800000|2024-06-07 02:20:00|46488.7|46468.7|46493.7|46473.7|46505.3|46485.3|46488.7|46468.7|25
1717727100000|2024-06-07 02:25:00|46492.8|46472.8|46500.1|46480.1|46510.8|46490.8|46491|46471|43
1717727400000|2024-06-07 02:30:00|46501.9|46481.9|46441.5|46421.5|46514.2|46494.2|46434|46414|112
1717727700000|2024-06-07 02:35:00|46439.9|46419.9|46459.7|46439.7|46463.1|46443.1|46414.7|46394.7|94
1717728000000|2024-06-07 02:40:00|46458.8|46438.8|46478.5|46458.5|46482.4|46462.4|46440.6|46420.6|101
1717728300000|2024-06-07 02:45:00|46477.6|46457.6|46473.6|46453.6|46496|46476|46435.1|46415.1|70
1717728600000|2024-06-07 02:50:00|46472.8|46452.8|46484.6|46464.6|46507.2|46487.2|46459.4|46439.4|110
1717728900000|2024-06-07 02:55:00|46487.1|46467.1|46462.2|46442.2|46487.1|46467.1|46447.1|46427.1|113
1717729200000|2024-06-07 03:00:00|46460.6|46440.6|46486.9|46466.9|46490.5|46470.5|46434.7|46414.7|86
1717729500000|2024-06-07 03:05:00|46486|46466|46403.8|46383.8|46496.9|46476.9|46402|46382|97
1717729800000|2024-06-07 03:10:00|46404.7|46384.7|46397.8|46377.8|46431.9|46411.9|46383.3|46363.3|76
1717730100000|2024-06-07 03:15:00|46401|46381|46426|46406|46464.5|46444.5|46401|46381|64
1717730400000|2024-06-07 03:20:00|46426.9|46406.9|46461.3|46441.3|46464.5|46444.5|46415.2|46395.2|55
1717730700000|2024-06-07 03:25:00|46462.9|46442.9|46520.4|46500.4|46525.4|46505.4|46462.9|46442.9|81
1717731000000|2024-06-07 03:30:00|46519.5|46499.5|46521.8|46501.8|46522.7|46502.7|46506.8|46486.8|40
1717731300000|2024-06-07 03:35:00|46522.7|46502.7|46545.9|46525.9|46558.4|46538.4|46517.5|46497.5|48
1717731600000|2024-06-07 03:40:00|46546.8|46526.8|46536.8|46516.8|46550|46530|46529.3|46509.3|25
1717731900000|2024-06-07 03:45:00|46535.9|46515.9|46573.4|46553.4|46575|46555|46533.4|46513.4|34
1717732200000|2024-06-07 03:50:00|46572.5|46552.5|46575.7|46555.7|46583.4|46563.4|46563.4|46543.4|36
1717732500000|2024-06-07 03:55:00|46571.6|46551.6|46552.5|46532.5|46571.6|46551.6|46545|46525|28
1717732800000|2024-06-07 04:00:00|46554.1|46534.1|46540.4|46520.4|46561.6|46541.6|46527.2|46507.2|42
1717733100000|2024-06-07 04:05:00|46539.5|46519.5|46550.4|46530.4|46555.4|46535.4|46535.4|46515.4|18
1717733400000|2024-06-07 04:10:00|46549.5|46529.5|46558|46538|46560.4|46540.4|46541.3|46521.3|17
1717733700000|2024-06-07 04:15:00|46553.9|46533.9|46573.7|46553.7|46573.7|46553.7|46543|46523|39
1717734000000|2024-06-07 04:20:00|46575.4|46555.4|46577|46557|46577|46557|46552.8|46532.8|35
1717734300000|2024-06-07 04:25:00|46586.1|46566.1|46601.9|46581.9|46601.9|46581.9|46583.7|46563.7|34
1717734600000|2024-06-07 04:30:00|46601.1|46581.1|46588.7|46568.7|46609.4|46589.4|46583.7|46563.7|44
1717734900000|2024-06-07 04:35:00|46587.8|46567.8|46600.5|46580.5|46606.2|46586.2|46581.2|46561.2|38
1717735200000|2024-06-07 04:40:00|46602.1|46582.1|46604.6|46584.6|46615.5|46595.5|46602.1|46582.1|31
1717735500000|2024-06-07 04:45:00|46605.5|46585.5|46589.4|46569.4|46605.5|46585.5|46586.2|46566.2|19
1717735800000|2024-06-07 04:50:00|46587.8|46567.8|46589.4|46569.4|46590.3|46570.3|46564.6|46544.6|33
1717736100000|2024-06-07 04:55:00|46590.3|46570.3|46581.7|46561.7|46592.8|46572.8|46568.7|46548.7|8
1717736400000|2024-06-07 05:00:00|46580.9|46560.9|46561.4|46541.4|46580.9|46560.9|46549.1|46529.1|69
1717736700000|2024-06-07 05:05:00|46560.5|46540.5|46547.3|46527.3|46569.8|46549.8|46546.4|46526.4|52
1717737000000|2024-06-07 05:10:00|46543.2|46523.2|46491.4|46471.4|46543.2|46523.2|46487.3|46467.3|71
1717737300000|2024-06-07 05:15:00|46492.3|46472.3|46469.1|46449.1|46498.5|46478.5|46456.7|46436.7|96
1717737600000|2024-06-07 05:20:00|46471.6|46451.6|46504.1|46484.1|46508.2|46488.2|46453.2|46433.2|69
1717737900000|2024-06-07 05:25:00|46500.7|46480.7|46481.4|46461.4|46503.2|46483.2|46477.3|46457.3|44
1717738200000|2024-06-07 05:30:00|46478.9|46458.9|46523.2|46503.2|46563.2|46543.2|46473.2|46453.2|220
1717738500000|2024-06-07 05:35:00|46524.8|46504.8|46476.2|46456.2|46529.8|46509.8|46462.8|46442.8|163
1717738800000|2024-06-07 05:40:00|46473.7|46453.7|46441.2|46421.2|46473.7|46453.7|46411.2|46391.2|189
1717739100000|2024-06-07 05:45:00|46440.3|46420.3|46428.7|46408.7|46459.6|46439.6|46402.1|46382.1|148
1717739400000|2024-06-07 05:50:00|46427.8|46407.8|46386.2|46366.2|46442.8|46422.8|46358.7|46338.7|205
1717739700000|2024-06-07 05:55:00|46385.3|46365.3|46375.5|46355.5|46403.7|46383.7|46349.8|46329.8|157
1717740000000|2024-06-07 06:00:00|46373.9|46353.9|46373|46353|46408|46388|46329.6|46309.6|114
1717740300000|2024-06-07 06:05:00|46373.9|46353.9|46352.1|46332.1|46415.8|46395.8|46350.3|46330.3|174
1717740600000|2024-06-07 06:10:00|46351.2|46331.2|46352.1|46332.1|46366.2|46346.2|46311.2|46291.2|277
1717740900000|2024-06-07 06:15:00|46357.1|46337.1|46347.1|46327.1|46378.7|46358.7|46330.3|46310.3|120
1717741200000|2024-06-07 06:20:00|46345.5|46325.5|46330.5|46310.5|46389.8|46369.8|46328|46308|140
1717741500000|2024-06-07 06:25:00|46328|46308|46347.3|46327.3|46355.5|46335.5|46287.1|46267.1|138
1717741800000|2024-06-07 06:30:00|46348.2|46328.2|46347.1|46327.1|46382.3|46362.3|46328|46308|80
1717742100000|2024-06-07 06:35:00|46345.5|46325.5|46413|46393|46423|46403|46343|46323|104
1717742400000|2024-06-07 06:40:00|46410.5|46390.5|46322.8|46302.8|46415.5|46395.5|46321.2|46301.2|93
1717742700000|2024-06-07 06:45:00|46321.9|46301.9|46355.7|46335.7|46360.7|46340.7|46301.9|46281.9|136
1717743000000|2024-06-07 06:50:00|46353|46333|46335.8|46315.8|46366.6|46346.6|46319.8|46299.8|141
1717743300000|2024-06-07 06:55:00|46337.4|46317.4|46363.3|46343.3|46407.8|46387.8|46337.4|46317.4|116
1717743600000|2024-06-07 07:00:00|46362.4|46342.4|46264.4|46244.4|46369.2|46349.2|46260.3|46240.3|182
1717743900000|2024-06-07 07:05:00|46265.3|46245.3|46316.5|46296.5|46330.6|46310.6|46265.3|46245.3|161
1717744200000|2024-06-07 07:10:00|46319|46299|46488.6|46468.6|46501.1|46481.1|46319|46299|247
1717744500000|2024-06-07 07:15:00|46487.7|46467.7|46397|46377|46487.7|46467.7|46382|46362|197
1717744800000|2024-06-07 07:20:00|46392.9|46372.9|46405.6|46385.6|46433.8|46413.8|46360.4|46340.4|99
1717745100000|2024-06-07 07:25:00|46407.3|46387.3|46357.2|46337.2|46416.5|46396.5|46331.3|46311.3|91
1717745400000|2024-06-07 07:30:00|46356.3|46336.3|46360.7|46340.7|46379.1|46359.1|46306.3|46286.3|150
1717745700000|2024-06-07 07:35:00|46359.8|46339.8|46326.6|46306.6|46360.9|46340.9|46326.6|46306.6|98
1717746000000|2024-06-07 07:40:00|46323.2|46303.2|46357.5|46337.5|46357.5|46337.5|46306.6|46286.6|85
1717746300000|2024-06-07 07:45:00|46356.6|46336.6|46373.2|46353.2|46375.7|46355.7|46322.3|46302.3|84
1717746600000|2024-06-07 07:50:00|46372.3|46352.3|46353.1|46333.1|46388.2|46368.2|46339.7|46319.7|120
1717746900000|2024-06-07 07:55:00|46352.2|46332.2|46286.7|46266.7|46357.2|46337.2|46272.6|46252.6|153
1717747200000|2024-06-07 08:00:00|46282.6|46262.6|46113.3|46093.3|46282.6|46262.6|46110.8|46090.8|442
1717747500000|2024-06-07 08:05:00|46114.9|46094.9|46141.7|46121.7|46154.2|46134.2|46067.4|46047.4|419
1717747800000|2024-06-07 08:10:00|46142.6|46122.6|46092.4|46072.4|46155.8|46135.8|46084|46064|186
1717748100000|2024-06-07 08:15:00|46094.9|46074.9|46089.3|46069.3|46135.8|46115.8|46065.1|46045.1|152
1717748400000|2024-06-07 08:20:00|46090.2|46070.2|46013.5|45993.5|46095.9|46075.9|45988.3|45968.3|232
1717748700000|2024-06-07 08:25:00|46016|45996|46030.5|46010.5|46095.3|46075.3|46014.2|45994.2|206
1717749000000|2024-06-07 08:30:00|46029.6|46009.6|46007|45987|46029.6|46009.6|45954.5|45934.5|304
1717749300000|2024-06-07 08:35:00|46002.9|45982.9|45903.3|45883.3|46002.9|45982.9|45884.9|45864.9|435
1717749600000|2024-06-07 08:40:00|45902.4|45882.4|45922.2|45902.2|45939|45919|45859.9|45839.9|274
1717749900000|2024-06-07 08:45:00|45927.2|45907.2|45882.2|45862.2|45944.7|45924.7|45880.6|45860.6|205
1717750200000|2024-06-07 08:50:00|45880.6|45860.6|45917.2|45897.2|45928.1|45908.1|45871.5|45851.5|107
1717750500000|2024-06-07 08:55:00|45927.2|45907.2|45926.5|45906.5|45949.9|45929.9|45918.9|45898.9|152
1717750800000|2024-06-07 09:00:00|45929|45909|45819|45799|45931.5|45911.5|45809.7|45789.7|285
1717751100000|2024-06-07 09:05:00|45821.5|45801.5|45810.6|45790.6|45860.6|45840.6|45788|45768|299
1717751400000|2024-06-07 09:10:00|45809|45789|45837.1|45817.1|45837.1|45817.1|45775.5|45755.5|198
1717751700000|2024-06-07 09:15:00|45833.7|45813.7|45803.1|45783.1|45842.2|45822.2|45791.3|45771.3|141
1717752000000|2024-06-07 09:20:00|45804|45784|45789|45769|45812.4|45792.4|45779.7|45759.7|104
1717752300000|2024-06-07 09:25:00|45786.5|45766.5|45757.2|45737.2|45794.7|45774.7|45743.8|45723.8|176
1717752600000|2024-06-07 09:30:00|45761.3|45741.3|45813.8|45793.8|45843|45823|45745.5|45725.5|203
1717752900000|2024-06-07 09:35:00|45818|45798|45804.7|45784.7|45820.5|45800.5|45758|45738|128
1717753200000|2024-06-07 09:40:00|45808.8|45788.8|45792.2|45772.2|45808.8|45788.8|45773.8|45753.8|67
1717753500000|2024-06-07 09:45:00|45793.8|45773.8|45731.2|45711.2|45793.8|45773.8|45711.2|45691.2|298
1717753800000|2024-06-07 09:50:00|45729.6|45709.6|45752.1|45732.1|45761.2|45741.2|45697.8|45677.8|141
1717754100000|2024-06-07 09:55:00|45753.7|45733.7|45797.1|45777.1|45797.1|45777.1|45741.2|45721.2|176
1717754400000|2024-06-07 10:00:00|45798.7|45778.7|45807.9|45787.9|45813|45793|45768|45748|112
1717754700000|2024-06-07 10:05:00|45807.1|45787.1|45787.9|45767.9|45807.9|45787.9|45773.7|45753.7|106
1717755000000|2024-06-07 10:10:00|45790.4|45770.4|45798.8|45778.8|45814.7|45794.7|45787.1|45767.1|84
1717755300000|2024-06-07 10:15:00|45803.8|45783.8|45798.7|45778.7|45827.9|45807.9|45771.2|45751.2|118
1717755600000|2024-06-07 10:20:00|45797.8|45777.8|45801.2|45781.2|45833.7|45813.7|45790.3|45770.3|69
1717755900000|2024-06-07 10:25:00|45802.1|45782.1|45813.7|45793.7|45831.2|45811.2|45790.3|45770.3|63
1717756200000|2024-06-07 10:30:00|45811.2|45791.2|45821.2|45801.2|45828.7|45808.7|45790.3|45770.3|102
1717756500000|2024-06-07 10:35:00|45823.7|45803.7|45753.8|45733.8|45831.2|45811.2|45753.8|45733.8|350
1717756800000|2024-06-07 10:40:00|45754.7|45734.7|45805.6|45785.6|45809|45789|45733.8|45713.8|177
1717757100000|2024-06-07 10:45:00|45803.1|45783.1|45710.4|45690.4|45803.1|45783.1|45697.9|45677.9|254
1717757400000|2024-06-07 10:50:00|45709.6|45689.6|45652.2|45632.2|45709.6|45689.6|45642.9|45622.9|209
1717757700000|2024-06-07 10:55:00|45653.8|45633.8|45577.9|45557.9|45653.8|45633.8|45563.8|45543.8|246
1717758000000|2024-06-07 11:00:00|45572.9|45552.9|45587.1|45567.1|45594.6|45574.6|45525.3|45505.3|230
1717758300000|2024-06-07 11:05:00|45586.2|45566.2|45642.9|45622.9|45644.7|45624.7|45582.1|45562.1|196
1717758600000|2024-06-07 11:10:00|45641.3|45621.3|45652.9|45632.9|45665.4|45645.4|45628.8|45608.8|82
1717758900000|2024-06-07 11:15:00|45651.3|45631.3|45643.8|45623.8|45652.9|45632.9|45608.8|45588.8|79
1717759200000|2024-06-07 11:20:00|45642.2|45622.2|45657.2|45637.2|45677.2|45657.2|45621.3|45601.3|149
1717759500000|2024-06-07 11:25:00|45663.1|45643.1|45700.6|45680.6|45725.6|45705.6|45663.1|45643.1|209
1717759800000|2024-06-07 11:30:00|45696.4|45676.4|45708.9|45688.9|45715.7|45695.7|45653.9|45633.9|186
1717760100000|2024-06-07 11:35:00|45709.8|45689.8|45688.9|45668.9|45712.3|45692.3|45681.4|45661.4|235
1717760400000|2024-06-07 11:40:00|45696.4|45676.4|45747.3|45727.3|45755.7|45735.7|45696.4|45676.4|155
1717760700000|2024-06-07 11:45:00|45743.9|45723.9|45732.3|45712.3|45745.6|45725.6|45715.6|45695.6|84
1717761000000|2024-06-07 11:50:00|45733.2|45713.2|45784.5|45764.5|45803.8|45783.8|45733.2|45713.2|276
1717761300000|2024-06-07 11:55:00|45785.4|45765.4|45784.6|45764.6|45825.5|45805.5|45757.9|45737.9|311
1717761600000|2024-06-07 12:00:00|45783.7|45763.7|45822.5|45802.5|45834.9|45814.9|45736.4|45716.4|498
1717761900000|2024-06-07 12:05:00|45815.9|45795.9|45836.6|45816.6|45852.5|45832.5|45784.4|45764.4|498
1717762200000|2024-06-07 12:10:00|45837.5|45817.5|45777.7|45757.7|45837.5|45817.5|45756.9|45736.9|559
1717762500000|2024-06-07 12:15:00|45776.8|45756.8|45820.8|45800.8|45821.7|45801.7|45741|45721|351
1717762800000|2024-06-07 12:20:00|45824.1|45804.1|45730.8|45710.8|45824.1|45804.1|45727.4|45707.4|343
1717763100000|2024-06-07 12:25:00|45729.1|45709.1|45693.3|45673.3|45741.6|45721.6|45628.7|45608.7|415
1717763400000|2024-06-07 12:30:00|45694.2|45674.2|45556|45536|45738|45718|45449.6|45429.6|2081
1717763700000|2024-06-07 12:35:00|45555.1|45535.1|45598.6|45578.6|45636.1|45616.1|45435.8|45415.8|971
1717764000000|2024-06-07 12:40:00|45600.2|45580.2|45412.2|45392.2|45622.6|45602.6|45412.2|45392.2|697
1717764300000|2024-06-07 12:45:00|45411.3|45391.3|45385.5|45365.5|45457.3|45437.3|45338.2|45318.2|799
1717764600000|2024-06-07 12:50:00|45386.4|45366.4|45438.2|45418.2|45464.1|45444.1|45371.4|45351.4|622
1717764900000|2024-06-07 12:55:00|45439.1|45419.1|45399|45379|45457.3|45437.3|45380.7|45360.7|616
1717765200000|2024-06-07 13:00:00|45394.9|45374.9|45248.9|45228.9|45410.7|45390.7|45217.3|45197.3|1004
1717765500000|2024-06-07 13:05:00|45243|45223|45175.4|45155.4|45243|45223|45101.4|45081.4|1161
1717765800000|2024-06-07 13:10:00|45176.3|45156.3|45124.7|45104.7|45176.3|45156.3|45073.8|45053.8|700
1717766100000|2024-06-07 13:15:00|45122.9|45102.9|45139.4|45119.4|45198.6|45178.6|45098.8|45078.8|639
1717766400000|2024-06-07 13:20:00|45138.5|45118.5|45238.5|45218.5|45239.4|45219.4|45138.5|45118.5|565
1717766700000|2024-06-07 13:25:00|45237.6|45217.6|45180.3|45160.3|45295.3|45275.3|45174.4|45154.4|807
1717767000000|2024-06-07 13:30:00|45181.9|45161.9|45137.6|45117.6|45181.9|45161.9|45115.9|45095.9|1185
1717767300000|2024-06-07 13:35:00|45143.5|45123.5|45056.8|45036.8|45156|45136|45032.8|45012.8|771
1717767600000|2024-06-07 13:40:00|45055.1|45035.1|45036.1|45016.1|45057.8|45037.8|44946|44926|772
1717767900000|2024-06-07 13:45:00|45033.6|45013.6|44998.5|44978.5|45036.1|45016.1|44921.8|44901.8|926
1717768200000|2024-06-07 13:50:00|44995.3|44975.3|44939.3|44919.3|45055.1|45035.1|44939.3|44919.3|694
1717768500000|2024-06-07 13:55:00|44937.6|44917.6|45072.6|45052.6|45079.4|45059.4|44930.9|44910.9|978
1717768800000|2024-06-07 14:00:00|45074.3|45054.3|45096.8|45076.8|45104.3|45084.3|45046.8|45026.8|662
1717769100000|2024-06-07 14:05:00|45095.9|45075.9|45141|45121|45152.6|45132.6|45044.3|45024.3|672
1717769400000|2024-06-07 14:10:00|45139.4|45119.4|45155|45135|45186.8|45166.8|45119.3|45099.3|575
1717769700000|2024-06-07 14:15:00|45153.4|45133.4|45176|45156|45176|45156|45059.3|45039.3|548
1717770000000|2024-06-07 14:20:00|45181|45161|45145.9|45125.9|45249.3|45229.3|45145.9|45125.9|686
1717770300000|2024-06-07 14:25:00|45148.4|45128.4|45156.8|45136.8|45190.9|45170.9|45142.5|45122.5|520
1717770600000|2024-06-07 14:30:00|45157.6|45137.6|45192.5|45172.5|45255|45235|45154.1|45134.1|742
1717770900000|2024-06-07 14:35:00|45194.1|45174.1|45259.1|45239.1|45260|45240|45186.6|45166.6|311
1717771200000|2024-06-07 14:40:00|45260|45240|45220.6|45200.6|45278.3|45258.3|45207.3|45187.3|738
1717771500000|2024-06-07 14:45:00|45224.8|45204.8|45224|45204|45252.3|45232.3|45216.4|45196.4|234
1717771800000|2024-06-07 14:50:00|45223.1|45203.1|45179|45159|45245|45225|45162.4|45142.4|350
1717772100000|2024-06-07 14:55:00|45181.5|45161.5|45198.3|45178.3|45204.1|45184.1|45142.4|45122.4|311
1717772400000|2024-06-07 15:00:00|45197.4|45177.4|45119|45099|45197.4|45177.4|45102.4|45082.4|490
1717772700000|2024-06-07 15:05:00|45118.1|45098.1|45129.9|45109.9|45174.1|45154.1|45107.4|45087.4|983
1717773000000|2024-06-07 15:10:00|45131.5|45111.5|45153.3|45133.3|45196.5|45176.5|45117.4|45097.4|562
1717773300000|2024-06-07 15:15:00|45152.4|45132.4|45069.8|45049.8|45153.3|45133.3|45065.5|45045.5|557
1717773600000|2024-06-07 15:20:00|45068.9|45048.9|45055.5|45035.5|45090.6|45070.6|45055.5|45035.5|298
1717773900000|2024-06-07 15:25:00|45053.9|45033.9|44900.6|44880.6|45061.5|45041.5|44883.1|44863.1|885
1717774200000|2024-06-07 15:30:00|44901.5|44881.5|44842.4|44822.4|44914|44894|44839.9|44819.9|761
1717774500000|2024-06-07 15:35:00|44843.3|44823.3|44874.8|44854.8|44886.5|44866.5|44837.4|44817.4|506
1717774800000|2024-06-07 15:40:00|44877.3|44857.3|44837.4|44817.4|44894.8|44874.8|44834|44814|429
1717775100000|2024-06-07 15:45:00|44836.5|44816.5|44816.6|44796.6|44876.8|44856.8|44797.4|44777.4|591
1717775400000|2024-06-07 15:50:00|44817.5|44797.5|44818.4|44798.4|44848.4|44828.4|44802.4|44782.4|371
1717775700000|2024-06-07 15:55:00|44820|44800|44797.4|44777.4|44857.5|44837.5|44789.9|44769.9|479
1717776000000|2024-06-07 16:00:00|44798.3|44778.3|44799.1|44779.1|44824.1|44804.1|44779.9|44759.9|366
1717776300000|2024-06-07 16:05:00|44798.3|44778.3|44794|44774|44817.3|44797.3|44777.3|44757.3|922
1717776600000|2024-06-07 16:10:00|44791.5|44771.5|44792.4|44772.4|44852.4|44832.4|44789.9|44769.9|325
1717776900000|2024-06-07 16:15:00|44791.5|44771.5|44830.9|44810.9|44835.9|44815.9|44784.1|44764.1|250
1717777200000|2024-06-07 16:20:00|44831.7|44811.7|44809.1|44789.1|44839.1|44819.1|44789.1|44769.1|250
1717777500000|2024-06-07 16:25:00|44815|44795|44847.5|44827.5|44854.1|44834.1|44815|44795|234
1717777800000|2024-06-07 16:30:00|44849.1|44829.1|44854.9|44834.9|44894.1|44874.1|44849.1|44829.1|436
1717778100000|2024-06-07 16:35:00|44855.8|44835.8|44886.6|44866.6|44890|44870|44832.4|44812.4|288
1717778400000|2024-06-07 16:40:00|44885.8|44865.8|44876.5|44856.5|44897.4|44877.4|44867.4|44847.4|285
1717778700000|2024-06-07 16:45:00|44874.9|44854.9|44903.1|44883.1|44924|44904|44867.4|44847.4|310
1717779000000|2024-06-07 16:50:00|44899|44879|44884.9|44864.9|44912.4|44892.4|44876.5|44856.5|247
1717779300000|2024-06-07 16:55:00|44880.8|44860.8|44877.8|44857.8|44886.2|44866.2|44815.5|44795.5|3203
1717779600000|2024-06-07 17:00:00|44878.7|44858.7|44816.9|44796.9|44889.4|44869.4|44791.9|44771.9|635
1717779900000|2024-06-07 17:05:00|44821.1|44801.1|44797.8|44777.8|44852.1|44832.1|44792.8|44772.8|377
1717780200000|2024-06-07 17:10:00|44795.3|44775.3|44817.8|44797.8|44854.6|44834.6|44795.3|44775.3|270
1717780500000|2024-06-07 17:15:00|44816.9|44796.9|44782.8|44762.8|44831.1|44811.1|44780.3|44760.3|197
1717780800000|2024-06-07 17:20:00|44782|44762|44726.2|44706.2|44785.3|44765.3|44722.8|44702.8|451
1717781100000|2024-06-07 17:25:00|44725.3|44705.3|44731.1|44711.1|44762.8|44742.8|44719.5|44699.5|283
1717781400000|2024-06-07 17:30:00|44734.3|44714.3|44741.1|44721.1|44745.2|44725.2|44704.3|44684.3|180
1717781700000|2024-06-07 17:35:00|44742|44722|44766.1|44746.1|44767|44747|44726.1|44706.1|220
1717782000000|2024-06-07 17:40:00|44767|44747|44753.7|44733.7|44782|44762|44746.2|44726.2|218
1717782300000|2024-06-07 17:45:00|44756.2|44736.2|44765.3|44745.3|44784.6|44764.6|44753.7|44733.7|118
1717782600000|2024-06-07 17:50:00|44767.8|44747.8|44757|44737|44788.7|44768.7|44752|44732|164
1717782900000|2024-06-07 17:55:00|44757.8|44737.8|44719.5|44699.5|44757.8|44737.8|44717.8|44697.8|148
1717783200000|2024-06-07 18:00:00|44716.1|44696.1|44739.4|44719.4|44755.2|44735.2|44712.8|44692.8|184
1717783500000|2024-06-07 18:05:00|44741.1|44721.1|44729.4|44709.4|44769.4|44749.4|44720.2|44700.2|102
1717783800000|2024-06-07 18:10:00|44732.7|44712.7|44731.1|44711.1|44736|44716|44713.6|44693.6|89
1717784100000|2024-06-07 18:15:00|44729.5|44709.5|44717|44697|44743.6|44723.6|44715.3|44695.3|72
1717784400000|2024-06-07 18:20:00|44717.8|44697.8|44697|44677|44731.1|44711.1|44695.3|44675.3|56
1717784700000|2024-06-07 18:25:00|44702|44682|44777.8|44757.8|44790.5|44770.5|44702|44682|220
1717785000000|2024-06-07 18:30:00|44782.8|44762.8|44747|44727|44784.6|44764.6|44747|44727|80
1717785300000|2024-06-07 18:35:00|44745.4|44725.4|44752|44732|44756.1|44736.1|44741.2|44721.2|54
1717785600000|2024-06-07 18:40:00|44750.4|44730.4|44762|44742|44762|44742|44742|44722|43
1717785900000|2024-06-07 18:45:00|44762.9|44742.9|44762|44742|44767.9|44747.9|44747.9|44727.9|64
1717786200000|2024-06-07 18:50:00|44763.6|44743.6|44757.9|44737.9|44763.6|44743.6|44745.3|44725.3|72
1717786500000|2024-06-07 18:55:00|44762.9|44742.9|44762|44742|44770.4|44750.4|44751.1|44731.1|94
1717786800000|2024-06-07 19:00:00|44761.1|44741.1|44759.4|44739.4|44764.5|44744.5|44750.3|44730.3|42
1717787100000|2024-06-07 19:05:00|44757.8|44737.8|44731.1|44711.1|44761.1|44741.1|44731.1|44711.1|69
1717787400000|2024-06-07 19:10:00|44729.5|44709.5|44726.1|44706.1|44744.4|44724.4|44722.8|44702.8|72
1717787700000|2024-06-07 19:15:00|44727|44707|44731.1|44711.1|44746.1|44726.1|44727|44707|28
1717788000000|2024-06-07 19:20:00|44729.5|44709.5|44655.3|44635.3|44731.1|44711.1|44653.6|44633.6|209
1717788300000|2024-06-07 19:25:00|44658.6|44638.6|44669.5|44649.5|44696.1|44676.1|44653.7|44633.7|177
1717788600000|2024-06-07 19:30:00|44672.8|44652.8|44673.6|44653.6|44696.1|44676.1|44671.1|44651.1|70
1717788900000|2024-06-07 19:35:00|44672.8|44652.8|44662|44642|44676.9|44656.9|44653.6|44633.6|67
1717789200000|2024-06-07 19:40:00|44665.3|44645.3|44676.1|44656.1|44676.9|44656.9|44665.3|44645.3|35
1717789500000|2024-06-07 19:45:00|44678.6|44658.6|44619.4|44599.4|44681.9|44661.9|44612.8|44592.8|145
1717789800000|2024-06-07 19:50:00|44618.5|44598.5|44616.2|44596.2|44647.7|44627.7|44614.4|44594.4|97
1717790100000|2024-06-07 19:55:00|44617.9|44597.9|44620.3|44600.3|44638.7|44618.7|44612.9|44592.9|82
1717790400000|2024-06-07 20:00:00|44618.6|44598.6|44579.4|44559.4|44625.3|44605.3|44574.4|44554.4|145
1717790700000|2024-06-07 20:05:00|44576.9|44556.9|44593.7|44573.7|44595.3|44575.3|44562|44542|98
1717791000000|2024-06-07 20:10:00|44591.2|44571.2|44569.4|44549.4|44591.2|44571.2|44564.4|44544.4|39
1717791300000|2024-06-07 20:15:00|44571.9|44551.9|44575.2|44555.2|44581.9|44561.9|44566.9|44546.9|104
1717791600000|2024-06-07 20:20:00|44576.1|44556.1|44577.7|44557.7|44585.2|44565.2|44570.2|44550.2|106
1717791900000|2024-06-07 20:25:00|44576.1|44556.1|44594.4|44574.4|44596.8|44576.8|44574.4|44554.4|26
1717792200000|2024-06-07 20:30:00|44598.6|44578.6|44578.6|44558.6|44598.6|44578.6|44578.6|44558.6|21
1717792500000|2024-06-07 20:35:00|44577.7|44557.7|44567.7|44547.7|44580.2|44560.2|44567.7|44547.7|19
1717792800000|2024-06-07 20:40:00|44569.4|44549.4|44554.4|44534.4|44569.4|44549.4|44554.4|44534.4|37
1717793100000|2024-06-07 20:45:00|44533.5|44513.5|44536.2|44516.2|44546.9|44526.9|44510.3|44490.3|131
1717793400000|2024-06-07 20:50:00|44541.2|44521.2|44536.2|44516.2|44545.3|44525.3|44529.4|44509.4|48
1717793700000|2024-06-07 20:55:00|44538.7|44518.7|44511.1|44491.1|44540.3|44520.3|44511.1|44491.1|96
1717970400000|2024-06-09 22:00:00|44581|44561|44475.8|44455.8|44583.5|44563.5|44366.7|44346.7|448
1717970700000|2024-06-09 22:05:00|44476.6|44456.6|44484.9|44464.9|44498.3|44478.3|44450.8|44430.8|90
1717971000000|2024-06-09 22:10:00|44489.1|44469.1|44537.5|44517.5|44560|44540|44489.1|44469.1|51
1717971300000|2024-06-09 22:15:00|44539.2|44519.2|44545.8|44525.8|44565.8|44545.8|44539.2|44519.2|30
1717971600000|2024-06-09 22:20:00|44550|44530|44561.6|44541.6|44569.1|44549.1|44540.8|44520.8|28
1717971900000|2024-06-09 22:25:00|44569.1|44549.1|44545.8|44525.8|44572.4|44552.4|44545|44525|31
1717972200000|2024-06-09 22:30:00|44546.6|44526.6|44601.6|44581.6|44618.3|44598.3|44546.6|44526.6|62
1717972500000|2024-06-09 22:35:00|44603.3|44583.3|44584.3|44564.3|44607.5|44587.5|44583.5|44563.5|35
1717972800000|2024-06-09 22:40:00|44585|44565|44602.5|44582.5|44602.5|44582.5|44584.3|44564.3|19
1717973100000|2024-06-09 22:45:00|44606|44586|44591.6|44571.6|44608.5|44588.5|44591.6|44571.6|27
1717973400000|2024-06-09 22:50:00|44589.1|44569.1|44570.7|44550.7|44589.1|44569.1|44549.1|44529.1|31
1717973700000|2024-06-09 22:55:00|44572.4|44552.4|44569.9|44549.9|44579.9|44559.9|44553.2|44533.2|29
1717974000000|2024-06-09 23:00:00|44570.7|44550.7|44572.4|44552.4|44585.7|44565.7|44570.7|44550.7|18
1717974300000|2024-06-09 23:05:00|44570.7|44550.7|44575.7|44555.7|44575.7|44555.7|44569.9|44549.9|4
1717974600000|2024-06-09 23:10:00|44573.9|44553.9|44554.1|44534.1|44573.9|44553.9|44554.1|44534.1|21
1717974900000|2024-06-09 23:15:00|44552.4|44532.4|44559.1|44539.1|44560.8|44540.8|44545.7|44525.7|8
1717975200000|2024-06-09 23:20:00|44559.9|44539.9|44559.9|44539.9|44563.2|44543.2|44554.9|44534.9|36
1717975500000|2024-06-09 23:25:00|44563.9|44543.9|44584.7|44564.7|44586.4|44566.4|44563.9|44543.9|29
1717975800000|2024-06-09 23:30:00|44586.4|44566.4|44591.5|44571.5|44591.5|44571.5|44584.7|44564.7|38
1717976100000|2024-06-09 23:35:00|44589.7|44569.7|44592.2|44572.2|44592.2|44572.2|44580.5|44560.5|35
1717976400000|2024-06-09 23:40:00|44591.5|44571.5|44581.5|44561.5|44593.2|44573.2|44577.2|44557.2|19
1717976700000|2024-06-09 23:45:00|44579|44559|44583|44563|44586.5|44566.5|44566.5|44546.5|40
1717977000000|2024-06-09 23:50:00|44584.7|44564.7|44614.7|44594.7|44614.7|44594.7|44584.7|44564.7|58
1717977300000|2024-06-09 23:55:00|44616.5|44596.5|44647.4|44627.4|44649|44629|44601.5|44581.5|84
1717977600000|2024-06-10 00:00:00|44648.2|44628.2|44782.7|44762.7|44795.2|44775.2|44641.6|44621.6|342
1717977900000|2024-06-10 00:05:00|44779.5|44759.5|44805.2|44785.2|44809.5|44789.5|44759.5|44739.5|264
1717978200000|2024-06-10 00:10:00|44804.5|44784.5|44766.6|44746.6|44806|44786|44755.9|44735.9|206
1717978500000|2024-06-10 00:15:00|44765.9|44745.9|44698.4|44678.4|44777.4|44757.4|44689.9|44669.9|187
1717978800000|2024-06-10 00:20:00|44700.1|44680.1|44737.8|44717.8|44752.6|44732.6|44694|44674|97
1717979100000|2024-06-10 00:25:00|44739.5|44719.5|44741|44721|44764.5|44744.5|44733.5|44713.5|122
1717979400000|2024-06-10 00:30:00|44741.8|44721.8|44735.3|44715.3|44759.3|44739.3|44730.3|44710.3|51
1717979700000|2024-06-10 00:35:00|44737|44717|44716.2|44696.2|44742.8|44722.8|44716.2|44696.2|43
1717980000000|2024-06-10 00:40:00|44717.9|44697.9|44765.3|44745.3|44774.5|44754.5|44709.5|44689.5|59
1717980300000|2024-06-10 00:45:00|44766|44746|44735.3|44715.3|44770.3|44750.3|44735.3|44715.3|55
1717980600000|2024-06-10 00:50:00|44729.5|44709.5|44753.7|44733.7|44757.8|44737.8|44724.5|44704.5|51
1717980900000|2024-06-10 00:55:00|44754.5|44734.5|44802|44782|44804.5|44784.5|44749.5|44729.5|81
1717981200000|2024-06-10 01:00:00|44804.5|44784.5|44725.6|44705.6|44813.7|44793.7|44724.9|44704.9|163
1717981500000|2024-06-10 01:05:00|44723.9|44703.9|44705.6|44685.6|44723.9|44703.9|44698.1|44678.1|79
1717981800000|2024-06-10 01:10:00|44706.4|44686.4|44738.1|44718.1|44749.9|44729.9|44706.4|44686.4|76
1717982100000|2024-06-10 01:15:00|44737.4|44717.4|44763.1|44743.1|44763.1|44743.1|44721.4|44701.4|37
1717982400000|2024-06-10 01:20:00|44762.2|44742.2|44709.9|44689.9|44762.2|44742.2|44703.1|44683.1|56
1717982700000|2024-06-10 01:25:00|44708.1|44688.1|44682.2|44662.2|44709.1|44689.1|44681.4|44661.4|118
1717983000000|2024-06-10 01:30:00|44681.4|44661.4|44712.2|44692.2|44729.7|44709.7|44672.2|44652.2|50
1717983300000|2024-06-10 01:35:00|44709.7|44689.7|44714.7|44694.7|44729.7|44709.7|44704.7|44684.7|39
1717983600000|2024-06-10 01:40:00|44712.2|44692.2|44711.4|44691.4|44717.2|44697.2|44692.2|44672.2|27
1717983900000|2024-06-10 01:45:00|44709.7|44689.7|44723.9|44703.9|44723.9|44703.9|44704.7|44684.7|23
1717984200000|2024-06-10 01:50:00|44723.2|44703.2|44740.7|44720.7|44755.7|44735.7|44719.1|44699.1|36
1717984500000|2024-06-10 01:55:00|44739.9|44719.9|44747.4|44727.4|44752.4|44732.4|44728.9|44708.9|67
1717984800000|2024-06-10 02:00:00|44746.6|44726.6|44756.6|44736.6|44756.6|44736.6|44728.3|44708.3|47
1717985100000|2024-06-10 02:05:00|44757.4|44737.4|44734.1|44714.1|44785.9|44765.9|44729.1|44709.1|88
1717985400000|2024-06-10 02:10:00|44731.6|44711.6|44801.6|44781.6|44804.1|44784.1|44729.1|44709.1|102
1717985700000|2024-06-10 02:15:00|44804.1|44784.1|44778.4|44758.4|44804.9|44784.9|44778.4|44758.4|35
1717986000000|2024-06-10 02:20:00|44776.6|44756.6|44810.7|44790.7|44818.2|44798.2|44776.6|44756.6|72
1717986300000|2024-06-10 02:25:00|44809.9|44789.9|44799.9|44779.9|44824.1|44804.1|44798.2|44778.2|81
1717986600000|2024-06-10 02:30:00|44796.5|44776.5|44839.9|44819.9|44851.6|44831.6|44796.5|44776.5|110
1717986900000|2024-06-10 02:35:00|44840.7|44820.7|44829.1|44809.1|44851.5|44831.5|44821.6|44801.6|51
1717987200000|2024-06-10 02:40:00|44826.6|44806.6|44786.7|44766.7|44828.4|44808.4|44766.7|44746.7|45
1717987500000|2024-06-10 02:45:00|44785.9|44765.9|44780.9|44760.9|44795.9|44775.9|44776.7|44756.7|27
1717987800000|2024-06-10 02:50:00|44779.2|44759.2|44734.2|44714.2|44779.2|44759.2|44728.4|44708.4|59
1717988100000|2024-06-10 02:55:00|44733.4|44713.4|44758.4|44738.4|44758.4|44738.4|44733.4|44713.4|33
1717988400000|2024-06-10 03:00:00|44756.7|44736.7|44739.2|44719.2|44756.7|44736.7|44738.4|44718.4|27
1717988700000|2024-06-10 03:05:00|44739.9|44719.9|44726.9|44706.9|44740.9|44720.9|44724.2|44704.2|35
1717989000000|2024-06-10 03:10:00|44726.1|44706.1|44705.9|44685.9|44726.1|44706.1|44703.4|44683.4|42
1717989300000|2024-06-10 03:15:00|44706.7|44686.7|44703.4|44683.4|44714.9|44694.9|44699.2|44679.2|26
1717989600000|2024-06-10 03:20:00|44700|44680|44690|44670|44700|44680|44669.2|44649.2|31
1717989900000|2024-06-10 03:25:00|44688.2|44668.2|44705|44685|44710|44690|44685.7|44665.7|28
1717990200000|2024-06-10 03:30:00|44703.2|44683.2|44693.2|44673.2|44705|44685|44686.7|44666.7|26
1717990500000|2024-06-10 03:35:00|44692.5|44672.5|44675.7|44655.7|44692.5|44672.5|44650.7|44630.7|40
1717990800000|2024-06-10 03:40:00|44675|44655|44671.5|44651.5|44675|44655|44659|44639|33
1717991100000|2024-06-10 03:45:00|44670.7|44650.7|44632.5|44612.5|44670.7|44650.7|44625.7|44605.7|60
1717991400000|2024-06-10 03:50:00|44631.7|44611.7|44638.2|44618.2|44643.2|44623.2|44625.7|44605.7|46
1717991700000|2024-06-10 03:55:00|44636.5|44616.5|44630|44610|44636.5|44616.5|44625.8|44605.8|18
1717992000000|2024-06-10 04:00:00|44627.5|44607.5|44635.8|44615.8|44640|44620|44626.5|44606.5|35
1717992300000|2024-06-10 04:05:00|44636.5|44616.5|44623.8|44603.8|44637.3|44617.3|44613.8|44593.8|15
1717992600000|2024-06-10 04:10:00|44626.3|44606.3|44648.8|44628.8|44653.1|44633.1|44623.1|44603.1|25
1717992900000|2024-06-10 04:15:00|44648.1|44628.1|44638.1|44618.1|44648.1|44628.1|44621.3|44601.3|23
1717993200000|2024-06-10 04:20:00|44636.3|44616.3|44687.3|44667.3|44688.8|44668.8|44636.3|44616.3|26
1717993500000|2024-06-10 04:25:00|44683.1|44663.1|44697.3|44677.3|44716.3|44696.3|44682.3|44662.3|32
1717993800000|2024-06-10 04:30:00|44691.3|44671.3|44721.2|44701.2|44721.2|44701.2|44686.4|44666.4|24
1717994100000|2024-06-10 04:35:00|44723.7|44703.7|44764.4|44744.4|44788.7|44768.7|44723.7|44703.7|82
1717994400000|2024-06-10 04:40:00|44763.7|44743.7|44804.4|44784.4|44809.4|44789.4|44754.4|44734.4|72
1717994700000|2024-06-10 04:45:00|44806.2|44786.2|44809.4|44789.4|44811.2|44791.2|44786.9|44766.9|54
1717995000000|2024-06-10 04:50:00|44806.9|44786.9|44779.4|44759.4|44814.4|44794.4|44764.4|44744.4|50
1717995300000|2024-06-10 04:55:00|44776.2|44756.2|44737.7|44717.7|44776.2|44756.2|44736.9|44716.9|52
1717995600000|2024-06-10 05:00:00|44740.2|44720.2|44743.7|44723.7|44756.9|44736.9|44709.4|44689.4|87
1717995900000|2024-06-10 05:05:00|44741.2|44721.2|44698.9|44678.9|44741.2|44721.2|44686.4|44666.4|62
1717996200000|2024-06-10 05:10:00|44699.6|44679.6|44691.4|44671.4|44704.6|44684.6|44673.1|44653.1|44
1717996500000|2024-06-10 05:15:00|44697.3|44677.3|44701.6|44681.6|44705.6|44685.6|44686.6|44666.6|16
1717996800000|2024-06-10 05:20:00|44698.1|44678.1|44736.4|44716.4|44736.4|44716.4|44698.1|44678.1|28
1717997100000|2024-06-10 05:25:00|44738.1|44718.1|44738.9|44718.9|44753.1|44733.1|44738.1|44718.1|14
1717997400000|2024-06-10 05:30:00|44746.4|44726.4|44780.4|44760.4|44782.9|44762.9|44746.4|44726.4|51
1717997700000|2024-06-10 05:35:00|44776.2|44756.2|44750.4|44730.4|44781.2|44761.2|44750.4|44730.4|45
1717998000000|2024-06-10 05:40:00|44748.7|44728.7|44737.7|44717.7|44761.2|44741.2|44706.2|44686.2|76
1717998300000|2024-06-10 05:45:00|44735.2|44715.2|44688.5|44668.5|44736|44716|44675.2|44655.2|85
1717998600000|2024-06-10 05:50:00|44689.3|44669.3|44776|44756|44781|44761|44689.3|44669.3|73
1717998900000|2024-06-10 05:55:00|44772.7|44752.7|44781|44761|44810.2|44790.2|44772.7|44752.7|47
1717999200000|2024-06-10 06:00:00|44783.5|44763.5|44724.5|44704.5|44813.5|44793.5|44708.7|44688.7|115
1717999500000|2024-06-10 06:05:00|44718.7|44698.7|44823.5|44803.5|44828.5|44808.5|44692.7|44672.7|125
1717999800000|2024-06-10 06:10:00|44829.1|44809.1|44906.8|44886.8|44921.8|44901.8|44829.1|44809.1|270
1718000100000|2024-06-10 06:15:00|44907.5|44887.5|44850|44830|44912.5|44892.5|44840.8|44820.8|106
1718000400000|2024-06-10 06:20:00|44852.5|44832.5|44910|44890|44910|44890|44835.8|44815.8|107
1718000700000|2024-06-10 06:25:00|44908.3|44888.3|44846.6|44826.6|44910|44890|44831.6|44811.6|82
1718001000000|2024-06-10 06:30:00|44844.1|44824.1|44915.1|44895.1|44915.1|44895.1|44832.5|44812.5|129
1718001300000|2024-06-10 06:35:00|44915.8|44895.8|44929.5|44909.5|44938.3|44918.3|44912|44892|200
1718001600000|2024-06-10 06:40:00|44932|44912|44967.4|44947.4|44974.7|44954.7|44890.5|44870.5|247
1718001900000|2024-06-10 06:45:00|44966.6|44946.6|44972.4|44952.4|44977.4|44957.4|44946.6|44926.6|164
1718002200000|2024-06-10 06:50:00|44971.6|44951.6|44953.2|44933.2|45011.4|44991.4|44952.4|44932.4|169
1718002500000|2024-06-10 06:55:00|44956.4|44936.4|44956.4|44936.4|44974.9|44954.9|44929.7|44909.7|99
1718002800000|2024-06-10 07:00:00|44970.5|44950.5|44876|44856|45006.4|44986.4|44845.5|44825.5|270
1718003100000|2024-06-10 07:05:00|44871|44851|44897.6|44877.6|44976.8|44956.8|44866.8|44846.8|176
1718003400000|2024-06-10 07:10:00|44898.3|44878.3|44925.3|44905.3|44956|44936|44872.6|44852.6|138
1718003700000|2024-06-10 07:15:00|44923.5|44903.5|44899.1|44879.1|44978.3|44958.3|44899.1|44879.1|108
1718004000000|2024-06-10 07:20:00|44896.6|44876.6|44952.4|44932.4|44955.6|44935.6|44890.1|44870.1|159
1718004300000|2024-06-10 07:25:00|44950.6|44930.6|44980.4|44960.4|45017.4|44997.4|44929.9|44909.9|269
1718004600000|2024-06-10 07:30:00|44985.4|44965.4|44910.8|44890.8|45019.7|44999.7|44901.6|44881.6|195
1718004900000|2024-06-10 07:35:00|44909.9|44889.9|44898.9|44878.9|44914.1|44894.1|44862.2|44842.2|114
1718005200000|2024-06-10 07:40:00|44897.2|44877.2|44844.1|44824.1|44908.9|44888.9|44844.1|44824.1|120
1718005500000|2024-06-10 07:45:00|44843.3|44823.3|44807|44787|44843.3|44823.3|44797.8|44777.8|165
1718005800000|2024-06-10 07:50:00|44807.8|44787.8|44865.1|44845.1|44867.6|44847.6|44807|44787|151
1718006100000|2024-06-10 07:55:00|44866.6|44846.6|44839.7|44819.7|44885.1|44865.1|44799.7|44779.7|247
1718006400000|2024-06-10 08:00:00|44841.5|44821.5|44917.4|44897.4|44992.4|44972.4|44834.5|44814.5|322
1718006700000|2024-06-10 08:05:00|44919.1|44899.1|44939.5|44919.5|44964.5|44944.5|44901.6|44881.6|115
1718007000000|2024-06-10 08:10:00|44937|44917|45006.8|44986.8|45013.6|44993.6|44906.3|44886.3|159
1718007300000|2024-06-10 08:15:00|45013.6|44993.6|45010.1|44990.1|45015.3|44995.3|44971.1|44951.1|102
1718007600000|2024-06-10 08:20:00|45012.6|44992.6|45004.3|44984.3|45013.1|44993.1|44986.1|44966.1|91
1718007900000|2024-06-10 08:25:00|45005.1|44985.1|45001.6|44981.6|45045.9|45025.9|44990.1|44970.1|200
1718008200000|2024-06-10 08:30:00|45002.4|44982.4|44984.3|44964.3|45005.9|44985.9|44946.1|44926.1|273
1718008500000|2024-06-10 08:35:00|44985.1|44965.1|44907.6|44887.6|44990.9|44970.9|44893.4|44873.4|98
1718008800000|2024-06-10 08:40:00|44909.1|44889.1|44894.3|44874.3|44942.6|44922.6|44885.9|44865.9|91
1718009100000|2024-06-10 08:45:00|44892.6|44872.6|44900.9|44880.9|44900.9|44880.9|44866.8|44846.8|91
1718009400000|2024-06-10 08:50:00|44898.4|44878.4|44895.9|44875.9|44924.1|44904.1|44887.6|44867.6|79
1718009700000|2024-06-10 08:55:00|44896.6|44876.6|44897.4|44877.4|44904.9|44884.9|44882.4|44862.4|59
1718010000000|2024-06-10 09:00:00|44899.1|44879.1|44931.6|44911.6|44944.9|44924.9|44891.6|44871.6|71
1718010300000|2024-06-10 09:05:00|44932.4|44912.4|44937.4|44917.4|44957.4|44937.4|44921.6|44901.6|66
1718010600000|2024-06-10 09:10:00|44939.1|44919.1|44998.7|44978.7|45012.2|44992.2|44935.9|44915.9|121
1718010900000|2024-06-10 09:15:00|44999.5|44979.5|45012.5|44992.5|45047.5|45027.5|44999.5|44979.5|264
1718011200000|2024-06-10 09:20:00|45013.3|44993.3|45011.7|44991.7|45025.8|45005.8|45001|44981|84
1718011500000|2024-06-10 09:25:00|45011|44991|45009.2|44989.2|45034.2|45014.2|44997|44977|70
1718011800000|2024-06-10 09:30:00|45011.7|44991.7|45049.8|45029.8|45060.8|45040.8|45011.7|44991.7|151
1718012100000|2024-06-10 09:35:00|45051.5|45031.5|45067.3|45047.3|45070.5|45050.5|45031.5|45011.5|122
1718012400000|2024-06-10 09:40:00|45066.5|45046.5|45063.5|45043.5|45079.2|45059.2|45060|45040|135
1718012700000|2024-06-10 09:45:00|45062.7|45042.7|45026.7|45006.7|45071.7|45051.7|45013.5|44993.5|80
1718013000000|2024-06-10 09:50:00|45029.2|45009.2|45016.7|44996.7|45041.7|45021.7|45011|44991|53
1718013300000|2024-06-10 09:55:00|45014.2|44994.2|45006.7|44986.7|45032.5|45012.5|45004.2|44984.2|45
1718013600000|2024-06-10 10:00:00|45008.5|44988.5|45070.5|45050.5|45079.8|45059.8|45008.5|44988.5|107
1718013900000|2024-06-10 10:05:00|45069|45049|45103.4|45083.4|45115.1|45095.1|45068.8|45048.8|246
1718014200000|2024-06-10 10:10:00|45105.1|45085.1|45111.1|45091.1|45131.8|45111.8|45095.9|45075.9|124
1718014500000|2024-06-10 10:15:00|45108.6|45088.6|45092.6|45072.6|45119.3|45099.3|45092.6|45072.6|89
1718014800000|2024-06-10 10:20:00|45093.4|45073.4|45083.4|45063.4|45107.6|45087.6|45072.6|45052.6|91
1718015100000|2024-06-10 10:25:00|45084.1|45064.1|45079.9|45059.9|45088.4|45068.4|45069.1|45049.1|76
1718015400000|2024-06-10 10:30:00|45083.4|45063.4|45107.1|45087.1|45127.9|45107.9|45078.4|45058.4|185
1718015700000|2024-06-10 10:35:00|45105.4|45085.4|45106.5|45086.5|45136.7|45116.7|45102.9|45082.9|122
1718016000000|2024-06-10 10:40:00|45107.2|45087.2|45100.5|45080.5|45127|45107|45094.5|45074.5|102
1718016300000|2024-06-10 10:45:00|45093|45073|45102.8|45082.8|45102.8|45082.8|45062.2|45042.2|172
1718016600000|2024-06-10 10:50:00|45101.2|45081.2|45118.2|45098.2|45123|45103|45096.2|45076.2|138
1718016900000|2024-06-10 10:55:00|45116.5|45096.5|45115.2|45095.2|45141.5|45121.5|45110.9|45090.9|126
1718017200000|2024-06-10 11:00:00|45111.7|45091.7|45111.2|45091.2|45174.3|45154.3|45087|45067|417
1718017500000|2024-06-10 11:05:00|45108.7|45088.7|45164.5|45144.5|45177|45157|45107|45087|84
1718017800000|2024-06-10 11:10:00|45165.2|45145.2|45156|45136|45193.5|45173.5|45155|45135|169
1718018100000|2024-06-10 11:15:00|45155.2|45135.2|45148.5|45128.5|45164.2|45144.2|45123.5|45103.5|117
1718018400000|2024-06-10 11:20:00|45149.2|45129.2|45126|45106|45154.2|45134.2|45122.7|45102.7|127
1718018700000|2024-06-10 11:25:00|45126.7|45106.7|45172.2|45152.2|45172.2|45152.2|45115.5|45095.5|122
1718019000000|2024-06-10 11:30:00|45170.7|45150.7|45151.4|45131.4|45176.4|45156.4|45132.4|45112.4|162
1718019300000|2024-06-10 11:35:00|45148.2|45128.2|45096.4|45076.4|45156.4|45136.4|45093.2|45073.2|128
1718019600000|2024-06-10 11:40:00|45098.2|45078.2|45136.4|45116.4|45172.2|45152.2|45097.2|45077.2|111
1718019900000|2024-06-10 11:45:00|45135.7|45115.7|45151.4|45131.4|45153.2|45133.2|45133.9|45113.9|66
1718020200000|2024-06-10 11:50:00|45150.7|45130.7|45173.7|45153.7|45178.7|45158.7|45134.2|45114.2|111
1718020500000|2024-06-10 11:55:00|45171.2|45151.2|45197.5|45177.5|45203.5|45183.5|45170.4|45150.4|219
1718020800000|2024-06-10 12:00:00|45199|45179|45231.2|45211.2|45231.2|45211.2|45199|45179|262
1718021100000|2024-06-10 12:05:00|45229.5|45209.5|45266.8|45246.8|45266.8|45246.8|45218.7|45198.7|463
1718021400000|2024-06-10 12:10:00|45271.8|45251.8|45356|45336|45392.5|45372.5|45265.1|45245.1|607
1718021700000|2024-06-10 12:15:00|45356.8|45336.8|45404.7|45384.7|45409|45389|45316.7|45296.7|355
1718022000000|2024-06-10 12:20:00|45399.7|45379.7|45370.1|45350.1|45432.4|45412.4|45350.9|45330.9|448
1718022300000|2024-06-10 12:25:00|45369.4|45349.4|45381.6|45361.6|45395.1|45375.1|45322.6|45302.6|292
1718022600000|2024-06-10 12:30:00|45383.1|45363.1|45387.1|45367.1|45405.9|45385.9|45375.9|45355.9|263
1718022900000|2024-06-10 12:35:00|45386.2|45366.2|45433.9|45413.9|45438.9|45418.9|45385.4|45365.4|303
1718023200000|2024-06-10 12:40:00|45432.1|45412.1|45472.9|45452.9|45486.4|45466.4|45428.9|45408.9|229
1718023500000|2024-06-10 12:45:00|45469.4|45449.4|45490.4|45470.4|45502.4|45482.4|45452.4|45432.4|230
1718023800000|2024-06-10 12:50:00|45489.6|45469.6|45473.9|45453.9|45489.9|45469.9|45463.9|45443.9|170
1718024100000|2024-06-10 12:55:00|45473.1|45453.1|45465.1|45445.1|45486.1|45466.1|45430.4|45410.4|355
1718024400000|2024-06-10 13:00:00|45472.4|45452.4|45440.7|45420.7|45501.4|45481.4|45439.4|45419.4|462
1718024700000|2024-06-10 13:05:00|45439.9|45419.9|45458.7|45438.7|45483.7|45463.7|45439.9|45419.9|259
1718025000000|2024-06-10 13:10:00|45462.9|45442.9|45466.4|45446.4|45497.9|45477.9|45462.2|45442.2|250
1718025300000|2024-06-10 13:15:00|45465.7|45445.7|45495.6|45475.6|45511.4|45491.4|45465.7|45445.7|281
1718025600000|2024-06-10 13:20:00|45493.9|45473.9|45461.4|45441.4|45501.4|45481.4|45458.9|45438.9|237
1718025900000|2024-06-10 13:25:00|45460.6|45440.6|45416.2|45396.2|45473.1|45453.1|45398.4|45378.4|442
1718026200000|2024-06-10 13:30:00|45416.9|45396.9|45366.4|45346.4|45421.9|45401.9|45355.4|45335.4|430
1718026500000|2024-06-10 13:35:00|45361.4|45341.4|45387.9|45367.9|45430.4|45410.4|45354.6|45334.6|373
1718026800000|2024-06-10 13:40:00|45389.6|45369.6|45365.1|45345.1|45424.4|45404.4|45363.4|45343.4|465
1718027100000|2024-06-10 13:45:00|45363.4|45343.4|45410.6|45390.6|45418.8|45398.8|45357.6|45337.6|722
1718027400000|2024-06-10 13:50:00|45408.1|45388.1|45362.8|45342.8|45435.6|45415.6|45352.8|45332.8|472
1718027700000|2024-06-10 13:55:00|45363.6|45343.6|45361.1|45341.1|45382.6|45362.6|45322.8|45302.8|569
1718028000000|2024-06-10 14:00:00|45361.8|45341.8|45300.5|45280.5|45382.6|45362.6|45260.8|45240.8|681
1718028300000|2024-06-10 14:05:00|45299.6|45279.6|45265.5|45245.5|45311.8|45291.8|45254.8|45234.8|352
1718028600000|2024-06-10 14:10:00|45268|45248|45220|45200|45270.5|45250.5|45186.8|45166.8|501
1718028900000|2024-06-10 14:15:00|45223.3|45203.3|45200|45180|45281.3|45261.3|45194|45174|462
1718029200000|2024-06-10 14:20:00|45201.8|45181.8|45148.5|45128.5|45206.8|45186.8|45148.5|45128.5|482
1718029500000|2024-06-10 14:25:00|45150.3|45130.3|45116.5|45096.5|45173.5|45153.5|45101.5|45081.5|446
1718029800000|2024-06-10 14:30:00|45119|45099|45171.8|45151.8|45171.8|45151.8|45097.5|45077.5|481
1718030100000|2024-06-10 14:35:00|45173.3|45153.3|45218.3|45198.3|45229|45209|45173.3|45153.3|474
1718030400000|2024-06-10 14:40:00|45217.5|45197.5|45214.8|45194.8|45251.5|45231.5|45182.5|45162.5|264
1718030700000|2024-06-10 14:45:00|45214|45194|45236.5|45216.5|45267|45247|45189|45169|395
1718031000000|2024-06-10 14:50:00|45234|45214|45234.8|45214.8|45255.5|45235.5|45224|45204|186
1718031300000|2024-06-10 14:55:00|45233|45213|45176.8|45156.8|45233|45213|45173.5|45153.5|314
1718031600000|2024-06-10 15:00:00|45178.3|45158.3|45156.3|45136.3|45243.3|45223.3|45152|45132|338
1718031900000|2024-06-10 15:05:00|45159.5|45139.5|45163.3|45143.3|45186.8|45166.8|45158.5|45138.5|250
1718032200000|2024-06-10 15:10:00|45160|45140|45209.8|45189.8|45214.8|45194.8|45140|45120|281
1718032500000|2024-06-10 15:15:00|45205.5|45185.5|45307.8|45287.8|45318.5|45298.5|45196.3|45176.3|288
1718032800000|2024-06-10 15:20:00|45311|45291|45324.8|45304.8|45338|45318|45254.8|45234.8|295
1718033100000|2024-06-10 15:25:00|45325.5|45305.5|45378.3|45358.3|45393.3|45373.3|45325.5|45305.5|333
1718033400000|2024-06-10 15:30:00|45379.8|45359.8|45402.5|45382.5|45426.8|45406.8|45379.8|45359.8|419
1718033700000|2024-06-10 15:35:00|45403.3|45383.3|45391.8|45371.8|45412.5|45392.5|45353.5|45333.5|267
1718034000000|2024-06-10 15:40:00|45392.5|45372.5|45442.5|45422.5|45464|45444|45391.8|45371.8|297
1718034300000|2024-06-10 15:45:00|45441.8|45421.8|45516|45496|45526|45506|45441|45421|605
1718034600000|2024-06-10 15:50:00|45513.5|45493.5|45481|45461|45515|45495|45466|45446|316
1718034900000|2024-06-10 15:55:00|45481.8|45461.8|45503.3|45483.3|45505|45485|45451|45431|285
1718035200000|2024-06-10 16:00:00|45508.3|45488.3|45550|45530|45550.7|45530.7|45498.3|45478.3|370
1718035500000|2024-06-10 16:05:00|45552.5|45532.5|45521.7|45501.7|45556.8|45536.8|45515.3|45495.3|244
1718035800000|2024-06-10 16:10:00|45523.5|45503.5|45465|45445|45527.8|45507.8|45451.8|45431.8|316
1718036100000|2024-06-10 16:15:00|45465.8|45445.8|45502.3|45482.3|45505.5|45485.5|45452.8|45432.8|281
1718036400000|2024-06-10 16:20:00|45503|45483|45461.8|45441.8|45505.5|45485.5|45452.3|45432.3|214
1718036700000|2024-06-10 16:25:00|45462.5|45442.5|45485.8|45465.8|45485.8|45465.8|45424.3|45404.3|375
1718037000000|2024-06-10 16:30:00|45483.3|45463.3|45456.3|45436.3|45485|45465|45446.3|45426.3|540
1718037300000|2024-06-10 16:35:00|45461.3|45441.3|45429.8|45409.8|45479.3|45459.3|45429.8|45409.8|577
1718037600000|2024-06-10 16:40:00|45430.5|45410.5|45429.8|45409.8|45446.5|45426.5|45413.8|45393.8|275
1718037900000|2024-06-10 16:45:00|45425.5|45405.5|45414|45394|45429.8|45409.8|45411.5|45391.5|290
1718038200000|2024-06-10 16:50:00|45414.8|45394.8|45416.5|45396.5|45416.5|45396.5|45391.5|45371.5|367
1718038500000|2024-06-10 16:55:00|45417.3|45397.3|45426.5|45406.5|45442.2|45422.2|45394|45374|2201
1718038800000|2024-06-10 17:00:00|45429.7|45409.7|45447.7|45427.7|45463.5|45443.5|45416.2|45396.2|492
1718039100000|2024-06-10 17:05:00|45452.7|45432.7|45417|45397|45454.5|45434.5|45409.5|45389.5|147
1718039400000|2024-06-10 17:10:00|45415.2|45395.2|45425.2|45405.2|45427.7|45407.7|45415.2|45395.2|70
1718039700000|2024-06-10 17:15:00|45427|45407|45440.2|45420.2|45443.5|45423.5|45427|45407|74
1718040000000|2024-06-10 17:20:00|45444.2|45424.2|45423.7|45403.7|45456|45436|45421.2|45401.2|125
1718040300000|2024-06-10 17:25:00|45424.5|45404.5|45415.5|45395.5|45428.7|45408.7|45413.7|45393.7|54
1718040600000|2024-06-10 17:30:00|45416.2|45396.2|45421.2|45401.2|45423.7|45403.7|45393|45373|95
1718040900000|2024-06-10 17:35:00|45422|45402|45438|45418|45440.5|45420.5|45422|45402|83
1718041200000|2024-06-10 17:40:00|45437.2|45417.2|45465.5|45445.5|45467|45447|45431.2|45411.2|82
1718041500000|2024-06-10 17:45:00|45466.2|45446.2|45466.9|45446.9|45475.2|45455.2|45460.5|45440.5|282
1718041800000|2024-06-10 17:50:00|45466.2|45446.2|45470.2|45450.2|45497.7|45477.7|45461.2|45441.2|171
1718042100000|2024-06-10 17:55:00|45469.4|45449.4|45487.7|45467.7|45487.7|45467.7|45467.7|45447.7|111
1718042400000|2024-06-10 18:00:00|45486.9|45466.9|45461.2|45441.2|45486.9|45466.9|45460.5|45440.5|42
1718042700000|2024-06-10 18:05:00|45461.9|45441.9|45466.2|45446.2|45471.9|45451.9|45461.9|45441.9|62
1718043000000|2024-06-10 18:10:00|45464.4|45444.4|45477.7|45457.7|45480.4|45460.4|45457.9|45437.9|44
1718043300000|2024-06-10 18:15:00|45475.9|45455.9|45441.2|45421.2|45482.7|45462.7|45438.7|45418.7|89
1718043600000|2024-06-10 18:20:00|45442.9|45422.9|45446.2|45426.2|45447.9|45427.9|45431.2|45411.2|16
1718043900000|2024-06-10 18:25:00|45443.7|45423.7|45439.4|45419.4|45447.9|45427.9|45436.2|45416.2|42
1718044200000|2024-06-10 18:30:00|45438.7|45418.7|45440.4|45420.4|45450.4|45430.4|45432.7|45412.7|76
1718044500000|2024-06-10 18:35:00|45441.2|45421.2|45454.4|45434.4|45454.4|45434.4|45440.4|45420.4|22
1718044800000|2024-06-10 18:40:00|45455.2|45435.2|45466.9|45446.9|45466.9|45446.9|45455.2|45435.2|11
1718045100000|2024-06-10 18:45:00|45467.7|45447.7|45455.2|45435.2|45467.7|45447.7|45454.2|45434.2|75
1718045400000|2024-06-10 18:50:00|45455.9|45435.9|45463.4|45443.4|45468.4|45448.4|45453.4|45433.4|19
1718045700000|2024-06-10 18:55:00|45464.2|45444.2|45441.7|45421.7|45464.2|45444.2|45441.7|45421.7|40
1718046000000|2024-06-10 19:00:00|45443.4|45423.4|45449.9|45429.9|45454.2|45434.2|45441.7|45421.7|20
1718046300000|2024-06-10 19:05:00|45450.6|45430.6|45459.9|45439.9|45459.9|45439.9|45450.6|45430.6|12
1718046600000|2024-06-10 19:10:00|45461.6|45441.6|45480.9|45460.9|45480.9|45460.9|45461.6|45441.6|29
1718046900000|2024-06-10 19:15:00|45483.4|45463.4|45509.9|45489.9|45509.9|45489.9|45480.9|45460.9|62
1718047200000|2024-06-10 19:20:00|45512.4|45492.4|45509.1|45489.1|45514.9|45494.9|45507.4|45487.4|78
1718047500000|2024-06-10 19:25:00|45506.6|45486.6|45484.1|45464.1|45507.4|45487.4|45482.4|45462.4|47
1718047800000|2024-06-10 19:30:00|45482.4|45462.4|45472.4|45452.4|45482.4|45462.4|45469.9|45449.9|20
1718048100000|2024-06-10 19:35:00|45474.9|45454.9|45474.3|45454.3|45487.1|45467.1|45472.8|45452.8|176
1718048400000|2024-06-10 19:40:00|45475.1|45455.1|45481.6|45461.6|45482.3|45462.3|45471.6|45451.6|67
1718048700000|2024-06-10 19:45:00|45482.3|45462.3|45465.1|45445.1|45488|45468|45464.1|45444.1|52
1718049000000|2024-06-10 19:50:00|45463.6|45443.6|45458.6|45438.6|45471.1|45451.1|45458.6|45438.6|18
1718049300000|2024-06-10 19:55:00|45459.3|45439.3|45457.8|45437.8|45459.3|45439.3|45452.1|45432.1|48
1718049600000|2024-06-10 20:00:00|45459.6|45439.6|45462.1|45442.1|45463.6|45443.6|45452.1|45432.1|83
1718049900000|2024-06-10 20:05:00|45458.6|45438.6|45463.8|45443.8|45463.8|45443.8|45453.6|45433.6|33
1718050200000|2024-06-10 20:10:00|45462.1|45442.1|45458.8|45438.8|45467.1|45447.1|45458.8|45438.8|23
1718050500000|2024-06-10 20:15:00|45455.6|45435.6|45456.3|45436.3|45456.3|45436.3|45446.3|45426.3|63
1718050800000|2024-06-10 20:20:00|45454.6|45434.6|45469.6|45449.6|45469.6|45449.6|45449.6|45429.6|44
1718051100000|2024-06-10 20:25:00|45468.8|45448.8|45467.8|45447.8|45473.8|45453.8|45467.8|45447.8|29
1718051400000|2024-06-10 20:30:00|45469.6|45449.6|45472.8|45452.8|45472.8|45452.8|45467.1|45447.1|18
1718051700000|2024-06-10 20:35:00|45476.1|45456.1|45480.3|45460.3|45482.1|45462.1|45475.3|45455.3|37
1718052000000|2024-06-10 20:40:00|45481|45461|45486|45466|45487.8|45467.8|45481|45461|55
1718052300000|2024-06-10 20:45:00|45485.3|45465.3|45492.8|45472.8|45493.5|45473.5|45473.5|45453.5|52
1718052600000|2024-06-10 20:50:00|45493.5|45473.5|45495.3|45475.3|45495.3|45475.3|45482.8|45462.8|36
1718052900000|2024-06-10 20:55:00|45494.3|45474.3|45524.6|45504.6|45536.3|45516.3|45491|45471|89
1718056800000|2024-06-10 22:00:00|45579.4|45559.4|45529.5|45509.5|45613.5|45593.5|45525.2|45505.2|108
1718057100000|2024-06-10 22:05:00|45534.2|45514.2|45522.3|45502.3|45555.2|45535.2|45522.3|45502.3|59
1718057400000|2024-06-10 22:10:00|45523|45503|45519.2|45499.2|45525.2|45505.2|45517.7|45497.7|46
1718057700000|2024-06-10 22:15:00|45517.5|45497.5|45494.2|45474.2|45517.5|45497.5|45494.2|45474.2|37
1718058000000|2024-06-10 22:20:00|45496.7|45476.7|45499.8|45479.8|45502|45482|45494.8|45474.8|40
1718058300000|2024-06-10 22:25:00|45496.3|45476.3|45468.8|45448.8|45496.3|45476.3|45468.8|45448.8|42
1718058600000|2024-06-10 22:30:00|45469.5|45449.5|45479|45459|45479|45459|45463.8|45443.8|18
1718058900000|2024-06-10 22:35:00|45477.3|45457.3|45474.5|45454.5|45480.5|45460.5|45472|45452|8
1718059200000|2024-06-10 22:40:00|45476.2|45456.2|45472|45452|45478|45458|45472|45452|4
1718059500000|2024-06-10 22:45:00|45470.2|45450.2|45470.2|45450.2|45472|45452|45466|45446|16
1718059800000|2024-06-10 22:50:00|45469.5|45449.5|45477.7|45457.7|45477.7|45457.7|45467|45447|13
1718060100000|2024-06-10 22:55:00|45473.5|45453.5|45478.4|45458.4|45480.2|45460.2|45472.7|45452.7|21
1718060400000|2024-06-10 23:00:00|45477.7|45457.7|45472.7|45452.7|45478.4|45458.4|45470.9|45450.9|6
1718060700000|2024-06-10 23:05:00|45473.4|45453.4|45463.4|45443.4|45473.4|45453.4|45459.2|45439.2|9
1718061000000|2024-06-10 23:10:00|45465.2|45445.2|45459.2|45439.2|45465.9|45445.9|45459.2|45439.2|6
1718061300000|2024-06-10 23:15:00|45462.7|45442.7|45452.7|45432.7|45463.4|45443.4|45450.9|45430.9|12
1718061600000|2024-06-10 23:20:00|45450.9|45430.9|45419.7|45399.7|45450.9|45430.9|45401.2|45381.2|83
1718061900000|2024-06-10 23:25:00|45420.5|45400.5|45409.7|45389.7|45420.5|45400.5|45409.7|45389.7|18
1718062200000|2024-06-10 23:30:00|45410.5|45390.5|45404.7|45384.7|45415.5|45395.5|45391.2|45371.2|20
1718062500000|2024-06-10 23:35:00|45405.5|45385.5|45412.7|45392.7|45415.5|45395.5|45404.7|45384.7|33
1718062800000|2024-06-10 23:40:00|45414.4|45394.4|45419.7|45399.7|45419.7|45399.7|45408.7|45388.7|5
1718063100000|2024-06-10 23:45:00|45420.5|45400.5|45416.2|45396.2|45420.5|45400.5|45406.2|45386.2|24
1718063400000|2024-06-10 23:50:00|45420.5|45400.5|45410.6|45390.6|45420.5|45400.5|45410.6|45390.6|8
1718063700000|2024-06-10 23:55:00|45411.4|45391.4|45422.1|45402.1|45422.1|45402.1|45405.3|45385.3|42
1718064000000|2024-06-11 00:00:00|45422.8|45402.8|45451.3|45431.3|45479.6|45459.6|45417.8|45397.8|137
1718064300000|2024-06-11 00:05:00|45450.6|45430.6|45439.9|45419.9|45454.1|45434.1|45424.9|45404.9|70
1718064600000|2024-06-11 00:10:00|45440.6|45420.6|45444.9|45424.9|45450.9|45430.9|45428.4|45408.4|58
1718064900000|2024-06-11 00:15:00|45446.6|45426.6|45473.1|45453.1|45473.1|45453.1|45446.6|45426.6|37
1718065200000|2024-06-11 00:20:00|45474.9|45454.9|45488.1|45468.1|45503.4|45483.4|45474.9|45454.9|33
1718065500000|2024-06-11 00:25:00|45485.6|45465.6|45449.9|45429.9|45485.6|45465.6|45449.9|45429.9|19
1718065800000|2024-06-11 00:30:00|45449.1|45429.1|45444.9|45424.9|45449.9|45429.9|45433.1|45413.1|32
1718066100000|2024-06-11 00:35:00|45444.8|45424.8|45449.8|45429.8|45449.8|45429.8|45430.6|45410.6|20
1718066400000|2024-06-11 00:40:00|45450.6|45430.6|45461.6|45441.6|45471.6|45451.6|45450.6|45430.6|53
1718066700000|2024-06-11 00:45:00|45462.3|45442.3|45467.6|45447.6|45504.4|45484.4|45462.3|45442.3|67
1718067000000|2024-06-11 00:50:00|45469.4|45449.4|45532.9|45512.9|45541.2|45521.2|45466.9|45446.9|145
1718067300000|2024-06-11 00:55:00|45532.2|45512.2|45461|45441|45536.5|45516.5|45455.3|45435.3|139
1718067600000|2024-06-11 01:00:00|45460.3|45440.3|45541.5|45521.5|45569.4|45549.4|45391.5|45371.5|1100
1718067900000|2024-06-11 01:05:00|45539.7|45519.7|45503.2|45483.2|45599|45579|45495|45475|695
1718068200000|2024-06-11 01:10:00|45502.5|45482.5|45555|45535|45555|45535|45456.5|45436.5|450
1718068500000|2024-06-11 01:15:00|45557.5|45537.5|45535|45515|45625.7|45605.7|45526.8|45506.8|364
1718068800000|2024-06-11 01:20:00|45533.2|45513.2|45595.4|45575.4|45606.5|45586.5|45512.5|45492.5|165
1718069100000|2024-06-11 01:25:00|45597.2|45577.2|45555|45535|45597.2|45577.2|45552.2|45532.2|183
1718069400000|2024-06-11 01:30:00|45550.7|45530.7|45402.8|45382.8|45563.2|45543.2|45378.8|45358.8|465
1718069700000|2024-06-11 01:35:00|45400.3|45380.3|45471|45451|45473.5|45453.5|45378.8|45358.8|187
1718070000000|2024-06-11 01:40:00|45470.3|45450.3|45414.6|45394.6|45470.3|45450.3|45387.8|45367.8|138
1718070300000|2024-06-11 01:45:00|45413.8|45393.8|45410.3|45390.3|45417.1|45397.1|45384.6|45364.6|97
1718070600000|2024-06-11 01:50:00|45412.8|45392.8|45354.6|45334.6|45412.8|45392.8|45352.1|45332.1|139
1718070900000|2024-06-11 01:55:00|45352.8|45332.8|45403.5|45383.5|45416.8|45396.8|45315.3|45295.3|150
1718071200000|2024-06-11 02:00:00|45402.8|45382.8|45332.1|45312.1|45403.5|45383.5|45312.1|45292.1|108
1718071500000|2024-06-11 02:05:00|45334.6|45314.6|45217.5|45197.5|45334.6|45314.6|45215|45195|334
1718071800000|2024-06-11 02:10:00|45219.3|45199.3|45197.9|45177.9|45220|45200|45152.9|45132.9|369
1718072100000|2024-06-11 02:15:00|45199.4|45179.4|45128.1|45108.1|45199.4|45179.4|45111.3|45091.3|172
1718072400000|2024-06-11 02:20:00|45128.8|45108.8|45162.8|45142.8|45195.3|45175.3|45127.8|45107.8|178
1718072700000|2024-06-11 02:25:00|45161|45141|45158.8|45138.8|45172|45152|45156|45136|67
1718073000000|2024-06-11 02:30:00|45157|45137|45135.4|45115.4|45215.4|45195.4|45112.9|45092.9|331
1718073300000|2024-06-11 02:35:00|45132.9|45112.9|45181.5|45161.5|45196.5|45176.5|45121.2|45101.2|176
1718073600000|2024-06-11 02:40:00|45179|45159|45127.6|45107.6|45225.4|45205.4|45085.4|45065.4|251
1718073900000|2024-06-11 02:45:00|45131.2|45111.2|45171.6|45151.6|45174.1|45154.1|45123.7|45103.7|106
1718074200000|2024-06-11 02:50:00|45170.9|45150.9|45107.6|45087.6|45177.3|45157.3|45076.2|45056.2|149
1718074500000|2024-06-11 02:55:00|45109.4|45089.4|45166.9|45146.9|45173.7|45153.7|45109.4|45089.4|86
1718074800000|2024-06-11 03:00:00|45168.7|45148.7|45192.3|45172.3|45209.1|45189.1|45147.6|45127.6|175
1718075100000|2024-06-11 03:05:00|45190.5|45170.5|45172.6|45152.6|45208.4|45188.4|45169.4|45149.4|77
1718075400000|2024-06-11 03:10:00|45174.4|45154.4|45172.9|45152.9|45217.3|45197.3|45158.3|45138.3|123
1718075700000|2024-06-11 03:15:00|45173.7|45153.7|45205.8|45185.8|45219.4|45199.4|45154.7|45134.7|82
1718076000000|2024-06-11 03:20:00|45205.1|45185.1|45188.7|45168.7|45205.8|45185.8|45168.7|45148.7|63
1718076300000|2024-06-11 03:25:00|45187.9|45167.9|45167.9|45147.9|45195.4|45175.4|45148.7|45128.7|50
1718076600000|2024-06-11 03:30:00|45168.7|45148.7|45129.1|45109.1|45173.7|45153.7|45117.3|45097.3|41
1718076900000|2024-06-11 03:35:00|45128.3|45108.3|45110.1|45090.1|45140.1|45120.1|45107.6|45087.6|26
1718077200000|2024-06-11 03:40:00|45110.8|45090.8|45147.6|45127.6|45154.4|45134.4|45110.1|45090.1|71
1718077500000|2024-06-11 03:45:00|45149.4|45129.4|45173.7|45153.7|45178.3|45158.3|45143.7|45123.7|24
1718077800000|2024-06-11 03:50:00|45174.4|45154.4|45177.9|45157.9|45188.7|45168.7|45174.4|45154.4|20
1718078100000|2024-06-11 03:55:00|45178.7|45158.7|45165.1|45145.1|45184.4|45164.4|45165.1|45145.1|9
1718078400000|2024-06-11 04:00:00|45162.6|45142.6|45145.1|45125.1|45162.6|45142.6|45145.1|45125.1|35
1718078700000|2024-06-11 04:05:00|45143.3|45123.3|45113|45093|45143.3|45123.3|45104.8|45084.8|48
1718079000000|2024-06-11 04:10:00|45116.3|45096.3|45131.2|45111.2|45137.7|45117.7|45106.7|45086.7|23
1718079300000|2024-06-11 04:15:00|45129.5|45109.5|45156.2|45136.2|45159.8|45139.8|45129.5|45109.5|16
1718079600000|2024-06-11 04:20:00|45158|45138|45170.2|45150.2|45170.2|45150.2|45152|45132|31
1718079900000|2024-06-11 04:25:00|45165.9|45145.9|45152.3|45132.3|45165.9|45145.9|45138|45118|43
1718080200000|2024-06-11 04:30:00|45153.7|45133.7|45133|45113|45161.2|45141.2|45128.7|45108.7|29
1718080500000|2024-06-11 04:35:00|45131.2|45111.2|45113.7|45093.7|45131.2|45111.2|45103|45083|31
1718080800000|2024-06-11 04:40:00|45113|45093|45115.5|45095.5|45123.7|45103.7|45111.2|45091.2|29
1718081100000|2024-06-11 04:45:00|45117.3|45097.3|45104.5|45084.5|45126.2|45106.2|45100.2|45080.2|15
1718081400000|2024-06-11 04:50:00|45107|45087|45128|45108|45129.5|45109.5|45104.5|45084.5|18
1718081700000|2024-06-11 04:55:00|45128.7|45108.7|45118|45098|45128.7|45108.7|45113.7|45093.7|19
1718082000000|2024-06-11 05:00:00|45116.2|45096.2|45157.3|45137.3|45165.5|45145.5|45032.3|45012.3|134
1718082300000|2024-06-11 05:05:00|45154.8|45134.8|45079|45059|45156.6|45136.6|45078.3|45058.3|49
1718082600000|2024-06-11 05:10:00|45080.8|45060.8|45114|45094|45129|45109|45075.8|45055.8|53
1718082900000|2024-06-11 05:15:00|45113.3|45093.3|45122.3|45102.3|45129|45109|45107.3|45087.3|20
1718083200000|2024-06-11 05:20:00|45124.8|45104.8|45122.6|45102.6|45138.3|45118.3|45117.6|45097.6|33
1718083500000|2024-06-11 05:25:00|45123.3|45103.3|45114.4|45094.4|45136.5|45116.5|45114.4|45094.4|46
1718083800000|2024-06-11 05:30:00|45111.9|45091.9|45116.5|45096.5|45169|45149|45090.4|45070.4|194
1718084100000|2024-06-11 05:35:00|45112.2|45092.2|45166.5|45146.5|45182.2|45162.2|45101.5|45081.5|115
1718084400000|2024-06-11 05:40:00|45167.2|45147.2|45192.9|45172.9|45208.6|45188.6|45154|45134|118
1718084700000|2024-06-11 05:45:00|45197.2|45177.2|45188|45168|45233.6|45213.6|45176.5|45156.5|162
1718085000000|2024-06-11 05:50:00|45187.3|45167.3|45196.2|45176.2|45212.7|45192.7|45159.4|45139.4|98
1718085300000|2024-06-11 05:55:00|45196.9|45176.9|45193|45173|45203.3|45183.3|45169.4|45149.4|49
1718085600000|2024-06-11 06:00:00|45192.3|45172.3|45222.6|45202.6|45229|45209|45192.3|45172.3|95
1718085900000|2024-06-11 06:05:00|45223.3|45203.3|45285.5|45265.5|45285.5|45265.5|45222.6|45202.6|169
1718086200000|2024-06-11 06:10:00|45287.3|45267.3|45271.5|45251.5|45308|45288|45259|45239|123
1718086500000|2024-06-11 06:15:00|45270.8|45250.8|45349|45329|45356.5|45336.5|45269|45249|164
1718086800000|2024-06-11 06:20:00|45348.3|45328.3|45345.5|45325.5|45354.8|45334.8|45329.8|45309.8|82
1718087100000|2024-06-11 06:25:00|45343|45323|45351.5|45331.5|45385.5|45365.5|45329|45309|99
1718087400000|2024-06-11 06:30:00|45353|45333|45311.9|45291.9|45356.5|45336.5|45291.2|45271.2|125
1718087700000|2024-06-11 06:35:00|45309.4|45289.4|45274.4|45254.4|45336.9|45316.9|45264.4|45244.4|87
1718088000000|2024-06-11 06:40:00|45270.1|45250.1|45247.2|45227.2|45274.4|45254.4|45225.5|45205.5|94
1718088300000|2024-06-11 06:45:00|45248|45228|45200.5|45180.5|45258|45238|45195.5|45175.5|105
1718088600000|2024-06-11 06:50:00|45198.7|45178.7|45181.5|45161.5|45214|45194|45179|45159|82
1718088900000|2024-06-11 06:55:00|45179|45159|45193.7|45173.7|45221.1|45201.1|45172.2|45152.2|142
1718089200000|2024-06-11 07:00:00|45191.9|45171.9|45053.4|45033.4|45191.9|45171.9|45044.1|45024.1|325
1718089500000|2024-06-11 07:05:00|45054.8|45034.8|44882.8|44862.8|45056.6|45036.6|44881.1|44861.1|559
1718089800000|2024-06-11 07:10:00|44881.1|44861.1|44879.3|44859.3|44906.1|44886.1|44832.8|44812.8|368
1718090100000|2024-06-11 07:15:00|44882.5|44862.5|44910.4|44890.4|44954.7|44934.7|44874.3|44854.3|279
1718090400000|2024-06-11 07:20:00|44908.6|44888.6|44965.1|44945.1|44972.6|44952.6|44897.9|44877.9|260
1718090700000|2024-06-11 07:25:00|44964.3|44944.3|44972.6|44952.6|44984.8|44964.8|44921.5|44901.5|175
1718091000000|2024-06-11 07:30:00|44971.9|44951.9|44942.5|44922.5|44996.9|44976.9|44937.5|44917.5|254
1718091300000|2024-06-11 07:35:00|44941.8|44921.8|44910.7|44890.7|44970.7|44950.7|44910.7|44890.7|100
1718091600000|2024-06-11 07:40:00|44911.4|44891.4|44886.4|44866.4|44911.4|44891.4|44871.4|44851.4|222
1718091900000|2024-06-11 07:45:00|44883.9|44863.9|44908.9|44888.9|44918.9|44898.9|44858.2|44838.2|130
1718092200000|2024-06-11 07:50:00|44913.2|44893.2|44893.6|44873.6|44931.8|44911.8|44883.6|44863.6|121
1718092500000|2024-06-11 07:55:00|44898.6|44878.6|44947.8|44927.8|44960|44940|44871.1|44851.1|169
1718092800000|2024-06-11 08:00:00|44948.6|44928.6|44879.7|44859.7|44961.8|44941.8|44845.4|44825.4|248
1718093100000|2024-06-11 08:05:00|44882.2|44862.2|44937.2|44917.2|44939.7|44919.7|44882.2|44862.2|111
1718093400000|2024-06-11 08:10:00|44938.9|44918.9|44977.4|44957.4|44987.4|44967.4|44931.4|44911.4|92
1718093700000|2024-06-11 08:15:00|44976.7|44956.7|44848.2|44828.2|44976.7|44956.7|44841.7|44821.7|142
1718094000000|2024-06-11 08:20:00|44848.9|44828.9|44815.6|44795.6|44863.2|44843.2|44799.9|44779.9|306
1718094300000|2024-06-11 08:25:00|44814.9|44794.9|44773.9|44753.9|44814.9|44794.9|44770.3|44750.3|242
1718094600000|2024-06-11 08:30:00|44772.1|44752.1|44740.6|44720.6|44777.1|44757.1|44731.7|44711.7|193
1718094900000|2024-06-11 08:35:00|44739.9|44719.9|44754.6|44734.6|44765.7|44745.7|44707.8|44687.8|177
1718095200000|2024-06-11 08:40:00|44753.9|44733.9|44717.4|44697.4|44764.6|44744.6|44707.4|44687.4|153
1718095500000|2024-06-11 08:45:00|44713.1|44693.1|44662.1|44642.1|44713.1|44693.1|44662.1|44642.1|229
1718095800000|2024-06-11 08:50:00|44660.7|44640.7|44690.3|44670.3|44693.9|44673.9|44615.3|44595.3|343
1718096100000|2024-06-11 08:55:00|44691|44671|44653.5|44633.5|44715.3|44695.3|44639.6|44619.6|192
1718096400000|2024-06-11 09:00:00|44651.7|44631.7|44656.4|44636.4|44670.7|44650.7|44646|44626|113
1718096700000|2024-06-11 09:05:00|44655.6|44635.6|44611.4|44591.4|44655.6|44635.6|44594.5|44574.5|192
1718097000000|2024-06-11 09:10:00|44610.6|44590.6|44604.2|44584.2|44613.9|44593.9|44589.5|44569.5|122
1718097300000|2024-06-11 09:15:00|44602.4|44582.4|44597.1|44577.1|44604.2|44584.2|44568.5|44548.5|141
1718097600000|2024-06-11 09:20:00|44597.8|44577.8|44636|44616|44639.2|44619.2|44597.8|44577.8|144
1718097900000|2024-06-11 09:25:00|44638.5|44618.5|44578.8|44558.8|44642.4|44622.4|44576.3|44556.3|110
1718098200000|2024-06-11 09:30:00|44575.6|44555.6|44568.1|44548.1|44592.1|44572.1|44562.8|44542.8|114
1718098500000|2024-06-11 09:35:00|44568.8|44548.8|44568.8|44548.8|44581|44561|44554.5|44534.5|84
1718098800000|2024-06-11 09:40:00|44565.6|44545.6|44543.8|44523.8|44576|44556|44537.4|44517.4|191
1718099100000|2024-06-11 09:45:00|44544.6|44524.6|44548.1|44528.1|44567.4|44547.4|44525.2|44505.2|257
1718099400000|2024-06-11 09:50:00|44551.3|44531.3|44509.8|44489.8|44553.1|44533.1|44463.4|44443.4|296
1718099700000|2024-06-11 09:55:00|44510.5|44490.5|44466.6|44446.6|44541.3|44521.3|44466.6|44446.6|186
1718100000000|2024-06-11 10:00:00|44468.4|44448.4|44506.6|44486.6|44521.6|44501.6|44450.2|44430.2|255
1718100300000|2024-06-11 10:05:00|44505.9|44485.9|44481.6|44461.6|44506.6|44486.6|44466.6|44446.6|133
1718100600000|2024-06-11 10:10:00|44482.3|44462.3|44460.9|44440.9|44508.4|44488.4|44457.7|44437.7|143
1718100900000|2024-06-11 10:15:00|44461.6|44441.6|44468.3|44448.3|44475.2|44455.2|44439.1|44419.1|183
1718101200000|2024-06-11 10:20:00|44466.6|44446.6|44444.1|44424.1|44471.6|44451.6|44440.8|44420.8|102
1718101500000|2024-06-11 10:25:00|44441.6|44421.6|44450.5|44430.5|44473|44453|44439.8|44419.8|102
1718101800000|2024-06-11 10:30:00|44448|44428|44458.7|44438.7|44468.7|44448.7|44428.7|44408.7|111
1718102100000|2024-06-11 10:35:00|44460.5|44440.5|44465.5|44445.5|44494|44474|44452.3|44432.3|166
1718102400000|2024-06-11 10:40:00|44467.3|44447.3|44468|44448|44483.7|44463.7|44442.3|44422.3|140
1718102700000|2024-06-11 10:45:00|44468.7|44448.7|44458|44438|44472.3|44452.3|44442.2|44422.2|145
1718103000000|2024-06-11 10:50:00|44458.7|44438.7|44491.2|44471.2|44500.1|44480.1|44445.5|44425.5|130
1718103300000|2024-06-11 10:55:00|44490.5|44470.5|44459.7|44439.7|44493.7|44473.7|44404.7|44384.7|162
1718103600000|2024-06-11 11:00:00|44463|44443|44462.2|44442.2|44497.2|44477.2|44454.7|44434.7|114
1718103900000|2024-06-11 11:05:00|44464|44444|44407.2|44387.2|44464|44444|44405.4|44385.4|272
1718104200000|2024-06-11 11:10:00|44407.9|44387.9|44404|44384|44423.7|44403.7|44389|44369|375
1718104500000|2024-06-11 11:15:00|44400.8|44380.8|44418.7|44398.7|44431.9|44411.9|44400.4|44380.4|245
1718104800000|2024-06-11 11:20:00|44421.2|44401.2|44428.6|44408.6|44429.4|44409.4|44411.9|44391.9|109
1718105100000|2024-06-11 11:25:00|44425.4|44405.4|44480.4|44460.4|44488.6|44468.6|44407.9|44387.9|346
1718105400000|2024-06-11 11:30:00|44478.6|44458.6|44475.4|44455.4|44494.7|44474.7|44449.7|44429.7|310
1718105700000|2024-06-11 11:35:00|44471.1|44451.1|44425.4|44405.4|44480.1|44460.1|44419.7|44399.7|153
1718106000000|2024-06-11 11:40:00|44424.7|44404.7|44443.6|44423.6|44448.6|44428.6|44421.5|44401.5|121
1718106300000|2024-06-11 11:45:00|44442.9|44422.9|44440.4|44420.4|44455.4|44435.4|44425.4|44405.4|97
1718106600000|2024-06-11 11:50:00|44442.9|44422.9|44434|44414|44465.4|44445.4|44429.3|44409.3|103
1718106900000|2024-06-11 11:55:00|44437.6|44417.6|44497.5|44477.5|44498.3|44478.3|44437.6|44417.6|199
1718107200000|2024-06-11 12:00:00|44498.3|44478.3|44558.6|44538.6|44572.9|44552.9|44498.3|44478.3|574
1718107500000|2024-06-11 12:05:00|44561.1|44541.1|44615|44595|44639.3|44619.3|44561.1|44541.1|414
1718107800000|2024-06-11 12:10:00|44616.8|44596.8|44682.5|44662.5|44690|44670|44609.7|44589.7|460
1718108100000|2024-06-11 12:15:00|44680.8|44660.8|44716.5|44696.5|44716.5|44696.5|44639.7|44619.7|364
1718108400000|2024-06-11 12:20:00|44718.3|44698.3|44750.7|44730.7|44766.5|44746.5|44699|44679|613
1718108700000|2024-06-11 12:25:00|44754.3|44734.3|44782.2|44762.2|44790|44770|44751.5|44731.5|334
1718109000000|2024-06-11 12:30:00|44781.5|44761.5|44812.9|44792.9|44828.6|44808.6|44781.5|44761.5|520
1718109300000|2024-06-11 12:35:00|44814.7|44794.7|44855.4|44835.4|44865.4|44845.4|44799.3|44779.3|472
1718109600000|2024-06-11 12:40:00|44853.9|44833.9|44898.9|44878.9|44916.4|44896.4|44837.2|44817.2|355
1718109900000|2024-06-11 12:45:00|44899.6|44879.6|44828.2|44808.2|44909.3|44889.3|44828.2|44808.2|289
1718110200000|2024-06-11 12:50:00|44827.5|44807.5|44909.6|44889.6|44939.6|44919.6|44825|44805|377
1718110500000|2024-06-11 12:55:00|44911.4|44891.4|44912.1|44892.1|44945|44925|44885.3|44865.3|350
1718110800000|2024-06-11 13:00:00|44909.3|44889.3|44972.5|44952.5|45024.3|45004.3|44899.6|44879.6|990
1718111100000|2024-06-11 13:05:00|44974.3|44954.3|45017.5|44997.5|45051.4|45031.4|44956|44936|544
1718111400000|2024-06-11 13:10:00|45019.3|44999.3|44907.1|44887.1|45023.5|45003.5|44901.4|44881.4|521
1718111700000|2024-06-11 13:15:00|44906.4|44886.4|44877.1|44857.1|44936.4|44916.4|44857.4|44837.4|526
1718112000000|2024-06-11 13:20:00|44876.4|44856.4|44829.6|44809.6|44882.4|44862.4|44821.4|44801.4|496
1718112300000|2024-06-11 13:25:00|44827.8|44807.8|44814.2|44794.2|44844.9|44824.9|44801.4|44781.4|492
1718112600000|2024-06-11 13:30:00|44809.2|44789.2|44734.2|44714.2|44809.9|44789.9|44731|44711|749
1718112900000|2024-06-11 13:35:00|44736.7|44716.7|44743.5|44723.5|44773.1|44753.1|44703.5|44683.5|530
1718113200000|2024-06-11 13:40:00|44742.8|44722.8|44789.9|44769.9|44796.7|44776.7|44715.6|44695.6|337
1718113500000|2024-06-11 13:45:00|44789.2|44769.2|44689.3|44669.3|44789.2|44769.2|44666.8|44646.8|1195
1718113800000|2024-06-11 13:50:00|44686.8|44666.8|44770|44750|44790|44770|44676.8|44656.8|733
1718114100000|2024-06-11 13:55:00|44769.2|44749.2|44775|44755|44819.6|44799.6|44740|44720|453
1718114400000|2024-06-11 14:00:00|44775.7|44755.7|44756.4|44736.4|44836|44816|44740.7|44720.7|428
1718114700000|2024-06-11 14:05:00|44755.7|44735.7|44766.4|44746.4|44778.9|44758.9|44726.7|44706.7|249
1718115000000|2024-06-11 14:10:00|44765.7|44745.7|44773.2|44753.2|44793.9|44773.9|44732.5|44712.5|226
1718115300000|2024-06-11 14:15:00|44773.9|44753.9|44730.7|44710.7|44804.2|44784.2|44726.7|44706.7|396
1718115600000|2024-06-11 14:20:00|44731.4|44711.4|44786.4|44766.4|44786.4|44766.4|44718.2|44698.2|354
1718115900000|2024-06-11 14:25:00|44791.4|44771.4|44809.2|44789.2|44819.9|44799.9|44749.6|44729.6|377
1718116200000|2024-06-11 14:30:00|44809.9|44789.9|44837.4|44817.4|44848.8|44828.8|44802.8|44782.8|321
1718116500000|2024-06-11 14:35:00|44838.1|44818.1|44866.3|44846.3|44867|44847|44799.2|44779.2|274
1718116800000|2024-06-11 14:40:00|44865.6|44845.6|44866.7|44846.7|44893.8|44873.8|44855.6|44835.6|345
1718117100000|2024-06-11 14:45:00|44868.5|44848.5|44835.6|44815.6|44868.5|44848.5|44832.4|44812.4|226
1718117400000|2024-06-11 14:50:00|44838.8|44818.8|44836|44816|44858.1|44838.1|44800.6|44780.6|280
1718117700000|2024-06-11 14:55:00|44835.2|44815.2|44792|44772|44842.7|44822.7|44787|44767|174
1718118000000|2024-06-11 15:00:00|44791.3|44771.3|44764.9|44744.9|44802|44782|44760.6|44740.6|239
1718118300000|2024-06-11 15:05:00|44765.6|44745.6|44750.6|44730.6|44765.6|44745.6|44734.9|44714.9|180
1718118600000|2024-06-11 15:10:00|44749.9|44729.9|44694.9|44674.9|44762|44742|44694.9|44674.9|243
1718118900000|2024-06-11 15:15:00|44695.6|44675.6|44705.6|44685.6|44726.3|44706.3|44686|44666|223
1718119200000|2024-06-11 15:20:00|44706.3|44686.3|44719.2|44699.2|44762|44742|44703.8|44683.8|306
1718119500000|2024-06-11 15:25:00|44718.5|44698.5|44719.2|44699.2|44743.8|44723.8|44714.2|44694.2|279
1718119800000|2024-06-11 15:30:00|44719.9|44699.9|44769.9|44749.9|44779.2|44759.2|44719.9|44699.9|228
1718120100000|2024-06-11 15:35:00|44769.2|44749.2|44798.4|44778.4|44841.3|44821.3|44769.2|44749.2|426
1718120400000|2024-06-11 15:40:00|44797.7|44777.7|44812.4|44792.4|44819.2|44799.2|44782.7|44762.7|224
1718120700000|2024-06-11 15:45:00|44811.7|44791.7|44735.6|44715.6|44819.2|44799.2|44714.1|44694.1|338
1718121000000|2024-06-11 15:50:00|44734.1|44714.1|44775.6|44755.6|44786.3|44766.3|44719.9|44699.9|220
1718121300000|2024-06-11 15:55:00|44776.3|44756.3|44783.4|44763.4|44791.3|44771.3|44768.1|44748.1|206
1718121600000|2024-06-11 16:00:00|44787.7|44767.7|44833.3|44813.3|44839.4|44819.4|44783.4|44763.4|277
1718121900000|2024-06-11 16:05:00|44832.6|44812.6|44834.8|44814.8|44840.5|44820.5|44804.4|44784.4|308
1718122200000|2024-06-11 16:10:00|44835.5|44815.5|44848.7|44828.7|44858|44838|44826.9|44806.9|354
1718122500000|2024-06-11 16:15:00|44848|44828|44824|44804|44858.7|44838.7|44816.9|44796.9|271
1718122800000|2024-06-11 16:20:00|44825.8|44805.8|44760.5|44740.5|44832.6|44812.6|44755.5|44735.5|451
1718123100000|2024-06-11 16:25:00|44761.2|44741.2|44808.6|44788.6|44816.9|44796.9|44761.2|44741.2|368
1718123400000|2024-06-11 16:30:00|44810.4|44790.4|44879.7|44859.7|44898.3|44878.3|44810.4|44790.4|572
1718123700000|2024-06-11 16:35:00|44874.7|44854.7|44896.8|44876.8|44902.5|44882.5|44862.2|44842.2|553
1718124000000|2024-06-11 16:40:00|44893.2|44873.2|44918.5|44898.5|44932.8|44912.8|44892.5|44872.5|749
1718124300000|2024-06-11 16:45:00|44919.9|44899.9|44956.3|44936.3|44958.8|44938.8|44917.4|44897.4|457
1718124600000|2024-06-11 16:50:00|44958.8|44938.8|44975.3|44955.3|44993.1|44973.1|44948.4|44928.4|729
1718124900000|2024-06-11 16:55:00|44974.6|44954.6|44971|44951|45029.2|45009.2|44968.1|44948.1|2210
1718125200000|2024-06-11 17:00:00|44971.7|44951.7|45019.5|44999.5|45056.6|45036.6|44971|44951|633
1718125500000|2024-06-11 17:05:00|45020.2|45000.2|44972.4|44952.4|45038.8|45018.8|44971.6|44951.6|250
1718125800000|2024-06-11 17:10:00|44968.8|44948.8|44980.5|44960.5|45005.6|44985.6|44968.8|44948.8|80
1718126100000|2024-06-11 17:15:00|44981.3|44961.3|44963|44943|44983|44963|44939.1|44919.1|117
1718126400000|2024-06-11 17:20:00|44964.8|44944.8|44961.3|44941.3|44967.7|44947.7|44948.1|44928.1|74
1718126700000|2024-06-11 17:25:00|44963.1|44943.1|44949.5|44929.5|44973.8|44953.8|44948.8|44928.8|91
1718127000000|2024-06-11 17:30:00|44948.8|44928.8|44939.5|44919.5|44952|44932|44932.7|44912.7|97
1718127300000|2024-06-11 17:35:00|44940.2|44920.2|44963.8|44943.8|44974.5|44954.5|44934.5|44914.5|93
1718127600000|2024-06-11 17:40:00|44964.5|44944.5|44943.8|44923.8|44964.5|44944.5|44939.5|44919.5|89
1718127900000|2024-06-11 17:45:00|44944.5|44924.5|44955.9|44935.9|44955.9|44935.9|44942|44922|82
1718128200000|2024-06-11 17:50:00|44956.6|44936.6|44989.1|44969.1|44989.1|44969.1|44955.9|44935.9|82
1718128500000|2024-06-11 17:55:00|44988.4|44968.4|45010.8|44990.8|45020.9|45000.9|44988.4|44968.4|80
1718128800000|2024-06-11 18:00:00|45014.1|44994.1|45017.2|44997.2|45017.2|44997.2|45003.3|44983.3|67
1718129100000|2024-06-11 18:05:00|45014.7|44994.7|44994.4|44974.4|45017.2|44997.2|44980.4|44960.4|62
1718129400000|2024-06-11 18:10:00|44995.1|44975.1|45029.3|45009.3|45029.3|45009.3|44995.1|44975.1|183
1718129700000|2024-06-11 18:15:00|45028.6|45008.6|45044.3|45024.3|45044.3|45024.3|45027.9|45007.9|40
1718130000000|2024-06-11 18:20:00|45046.1|45026.1|45037.9|45017.9|45051.8|45031.8|45033.6|45013.6|125
1718130300000|2024-06-11 18:25:00|45037.2|45017.2|45030.4|45010.4|45037.2|45017.2|45022.9|45002.9|56
1718130600000|2024-06-11 18:30:00|45032.9|45012.9|45057.9|45037.9|45057.9|45037.9|45027.2|45007.2|200
1718130900000|2024-06-11 18:35:00|45058.6|45038.6|45022.2|45002.2|45062.2|45042.2|45017.9|44997.9|50
1718131200000|2024-06-11 18:40:00|45022.9|45002.9|45022.2|45002.2|45037.2|45017.2|45022.2|45002.2|12
1718131500000|2024-06-11 18:45:00|45022.9|45002.9|45030.4|45010.4|45050.4|45030.4|45022.9|45002.9|35
1718131800000|2024-06-11 18:50:00|45032.9|45012.9|45012.9|44992.9|45032.9|45012.9|45012.9|44992.9|25
1718132100000|2024-06-11 18:55:00|45015.4|44995.4|45025.3|45005.3|45027.1|45007.1|45015.4|44995.4|13
1718132400000|2024-06-11 19:00:00|45027.1|45007.1|45046.4|45026.4|45055.7|45035.7|45025.3|45005.3|44
1718132700000|2024-06-11 19:05:00|45047.1|45027.1|45059.3|45039.3|45061.8|45041.8|45046.4|45026.4|47
1718133000000|2024-06-11 19:10:00|45062.9|45042.9|45062.5|45042.5|45066.1|45046.1|45059.3|45039.3|26
1718133300000|2024-06-11 19:15:00|45060|45040|45058.6|45038.6|45065|45045|45058.6|45038.6|27
1718133600000|2024-06-11 19:20:00|45056.8|45036.8|45051.1|45031.1|45056.8|45036.8|45048.6|45028.6|19
1718133900000|2024-06-11 19:25:00|45048.6|45028.6|45036.8|45016.8|45051.1|45031.1|45034.7|45014.7|44
1718134200000|2024-06-11 19:30:00|45034.3|45014.3|45039.3|45019.3|45047.5|45027.5|45034.3|45014.3|22
1718134500000|2024-06-11 19:35:00|45035|45015|45040|45020|45045|45025|45034.3|45014.3|21
1718134800000|2024-06-11 19:40:00|45039.3|45019.3|45035|45015|45040|45020|45029.3|45009.3|22
1718135100000|2024-06-11 19:45:00|45034.2|45014.2|45029.2|45009.2|45040.7|45020.7|45029.2|45009.2|17
1718135400000|2024-06-11 19:50:00|45027.8|45007.8|45035.6|45015.6|45037.4|45017.4|45027.1|45007.1|20
1718135700000|2024-06-11 19:55:00|45034.9|45014.9|45044.2|45024.2|45049.2|45029.2|45029.9|45009.9|58
1718136000000|2024-06-11 20:00:00|45047.8|45027.8|45026.7|45006.7|45047.8|45027.8|45024.2|45004.2|57
1718136300000|2024-06-11 20:05:00|45027.4|45007.4|45039.9|45019.9|45039.9|45019.9|45026.7|45006.7|13
1718136600000|2024-06-11 20:10:00|45044.2|45024.2|45052.8|45032.8|45052.8|45032.8|45043.5|45023.5|30
1718136900000|2024-06-11 20:15:00|45051|45031|45051.7|45031.7|45052.8|45032.8|45051|45031|13
1718137200000|2024-06-11 20:20:00|45054.2|45034.2|45059.2|45039.2|45061|45041|45054.2|45034.2|16
1718137500000|2024-06-11 20:25:00|45058.5|45038.5|45071.7|45051.7|45071.7|45051.7|45058.5|45038.5|30
1718137800000|2024-06-11 20:30:00|45077.8|45057.8|45087.8|45067.8|45087.8|45067.8|45077.8|45057.8|43
1718138100000|2024-06-11 20:35:00|45089.6|45069.6|45078.1|45058.1|45099.6|45079.6|45076.7|45056.7|116
1718138400000|2024-06-11 20:40:00|45078.8|45058.8|45087|45067|45092|45072|45078.1|45058.1|22
1718138700000|2024-06-11 20:45:00|45085.2|45065.2|45081.6|45061.6|45085.2|45065.2|45074.1|45054.1|26
1718139000000|2024-06-11 20:50:00|45084.1|45064.1|45082|45062|45085.2|45065.2|45078.4|45058.4|33
1718139300000|2024-06-11 20:55:00|45080.2|45060.2|45072|45052|45082|45062|45070.2|45050.2|18
1718143200000|2024-06-11 22:00:00|45070.9|45050.9|45063|45043|45091.9|45071.9|45063|45043|60
1718143500000|2024-06-11 22:05:00|45060.5|45040.5|45066.2|45046.2|45066.2|45046.2|45053|45033|33
1718143800000|2024-06-11 22:10:00|45068|45048|45073|45053|45073.7|45053.7|45059.8|45039.8|46
1718144100000|2024-06-11 22:15:00|45078|45058|45081.9|45061.9|45081.9|45061.9|45074.4|45054.4|28
1718144400000|2024-06-11 22:20:00|45084.4|45064.4|45085.1|45065.1|45085.1|45065.1|45083.3|45063.3|7
1718144700000|2024-06-11 22:25:00|45084.4|45064.4|45074.4|45054.4|45084.4|45064.4|45074.4|45054.4|15
1718145000000|2024-06-11 22:30:00|45069.4|45049.4|45094.4|45074.4|45094.4|45074.4|45069.4|45049.4|45
1718145300000|2024-06-11 22:35:00|45094.3|45074.3|45086.1|45066.1|45094.3|45074.3|45081.8|45061.8|14
1718145600000|2024-06-11 22:40:00|45086.8|45066.8|45088.6|45068.6|45091.1|45071.1|45086.1|45066.1|8
1718145900000|2024-06-11 22:45:00|45091.1|45071.1|45101.1|45081.1|45102.9|45082.9|45091.1|45071.1|18
1718146200000|2024-06-11 22:50:00|45102.9|45082.9|45106.1|45086.1|45107.9|45087.9|45100.4|45080.4|8
1718146500000|2024-06-11 22:55:00|45107.9|45087.9|45104.3|45084.3|45107.9|45087.9|45103.6|45083.6|13
1718146800000|2024-06-11 23:00:00|45103.6|45083.6|45111.1|45091.1|45115|45095|45097.9|45077.9|47
1718147100000|2024-06-11 23:05:00|45110.4|45090.4|45107.2|45087.2|45110.4|45090.4|45107.2|45087.2|14
1718147400000|2024-06-11 23:10:00|45107.9|45087.9|45097.9|45077.9|45109.7|45089.7|45097.9|45077.9|11
1718147700000|2024-06-11 23:15:00|45100.4|45080.4|45099.7|45079.7|45100.4|45080.4|45088.6|45068.6|16
1718148000000|2024-06-11 23:20:00|45096.1|45076.1|45101.1|45081.1|45101.1|45081.1|45094.7|45074.7|23
1718148300000|2024-06-11 23:25:00|45103.6|45083.6|45108.6|45088.6|45108.6|45088.6|45103.6|45083.6|14
1718148600000|2024-06-11 23:30:00|45106.1|45086.1|45097.9|45077.9|45106.1|45086.1|45097.9|45077.9|4
1718148900000|2024-06-11 23:35:00|45098.6|45078.6|45081|45061|45098.6|45078.6|45081|45061|7
1718149200000|2024-06-11 23:40:00|45083.5|45063.5|45073.5|45053.5|45083.5|45063.5|45073.5|45053.5|18
1718149500000|2024-06-11 23:45:00|45072.8|45052.8|45049.2|45029.2|45073.5|45053.5|45048.5|45028.5|27
1718149800000|2024-06-11 23:50:00|45051|45031|45064.2|45044.2|45066|45046|45051|45031|18
1718150100000|2024-06-11 23:55:00|45066|45046|45084.6|45064.6|45084.6|45064.6|45066|45046|27
1718150400000|2024-06-12 00:00:00|45080.3|45060.3|45063.8|45043.8|45080.3|45060.3|45037|45017|107
1718150700000|2024-06-12 00:05:00|45064.5|45044.5|45032|45012|45064.5|45044.5|45029.5|45009.5|87
1718151000000|2024-06-12 00:10:00|45027|45007|45022.2|45002.2|45028.3|45008.3|44993.4|44973.4|87
1718151300000|2024-06-12 00:15:00|45019|44999|45034.7|45014.7|45034.7|45014.7|44997.2|44977.2|47
1718151600000|2024-06-12 00:20:00|45034|45014|45011.5|44991.5|45034|45014|45005.4|44985.4|31
1718151900000|2024-06-12 00:25:00|45009.7|44989.7|44993.3|44973.3|45012.2|44992.2|44990.1|44970.1|49
1718152200000|2024-06-12 00:30:00|44991.5|44971.5|44982.2|44962.2|45000.8|44980.8|44982.2|44962.2|42
1718152500000|2024-06-12 00:35:00|44980.4|44960.4|44992.2|44972.2|45001.5|44981.5|44980.4|44960.4|31
1718152800000|2024-06-12 00:40:00|44994.7|44974.7|44970.4|44950.4|44994.7|44974.7|44970.4|44950.4|30
1718153100000|2024-06-12 00:45:00|44969.7|44949.7|44987.2|44967.2|44991.5|44971.5|44969.7|44949.7|51
1718153400000|2024-06-12 00:50:00|44991.5|44971.5|44986.5|44966.5|45002.2|44982.2|44984.7|44964.7|33
1718153700000|2024-06-12 00:55:00|44988.3|44968.3|44980.1|44960.1|45005.8|44985.8|44978.7|44958.7|60
1718154000000|2024-06-12 01:00:00|44979.4|44959.4|45019.8|44999.8|45036.9|45016.9|44959.6|44939.6|226
1718154300000|2024-06-12 01:05:00|45020.5|45000.5|45152|45132|45155.2|45135.2|45009.1|44989.1|304
1718154600000|2024-06-12 01:10:00|45151.3|45131.3|45134.2|45114.2|45184.9|45164.9|45129.7|45109.7|243
1718154900000|2024-06-12 01:15:00|45134.9|45114.9|45110.5|45090.5|45179.9|45159.9|45092.1|45072.1|152
1718155200000|2024-06-12 01:20:00|45115.5|45095.5|45144.1|45124.1|45144.1|45124.1|45096.2|45076.2|163
1718155500000|2024-06-12 01:25:00|45145.9|45125.9|45184.5|45164.5|45230.6|45210.6|45143.8|45123.8|203
1718155800000|2024-06-12 01:30:00|45183.8|45163.8|45249.1|45229.1|45268|45248|45182.7|45162.7|237
1718156100000|2024-06-12 01:35:00|45250.5|45230.5|45229.5|45209.5|45268|45248|45224.1|45204.1|89
1718156400000|2024-06-12 01:40:00|45232|45212|45219.5|45199.5|45259.5|45239.5|45213.8|45193.8|118
1718156700000|2024-06-12 01:45:00|45221.3|45201.3|45192|45172|45222|45202|45182|45162|137
1718157000000|2024-06-12 01:50:00|45191.3|45171.3|45256.6|45236.6|45284.8|45264.8|45187|45167|139
1718157300000|2024-06-12 01:55:00|45255.9|45235.9|45217|45197|45264.7|45244.7|45209.5|45189.5|85
1718157600000|2024-06-12 02:00:00|45217.7|45197.7|45190.6|45170.6|45227|45207|45179.9|45159.9|117
1718157900000|2024-06-12 02:05:00|45194.2|45174.2|45166.2|45146.2|45197.4|45177.4|45146.4|45126.4|145
1718158200000|2024-06-12 02:10:00|45164.4|45144.4|45181.4|45161.4|45181.4|45161.4|45131.4|45111.4|129
1718158500000|2024-06-12 02:15:00|45178.9|45158.9|45162.1|45142.1|45191.4|45171.4|45162.1|45142.1|31
1718158800000|2024-06-12 02:20:00|45161.4|45141.4|45147.4|45127.4|45168.5|45148.5|45144.9|45124.9|40
1718159100000|2024-06-12 02:25:00|45145.6|45125.6|45158.5|45138.5|45167.4|45147.4|45141.3|45121.3|23
1718159400000|2024-06-12 02:30:00|45156.7|45136.7|45133.2|45113.2|45179.6|45159.6|45130.7|45110.7|60
1718159700000|2024-06-12 02:35:00|45135.7|45115.7|45097.1|45077.1|45135.7|45115.7|45076.4|45056.4|109
1718160000000|2024-06-12 02:40:00|45097.8|45077.8|45105.7|45085.7|45120.7|45100.7|45093.2|45073.2|78
1718160300000|2024-06-12 02:45:00|45103.9|45083.9|45172.1|45152.1|45172.1|45152.1|45103.9|45083.9|50
1718160600000|2024-06-12 02:50:00|45172.8|45152.8|45204.2|45184.2|45239.6|45219.6|45167.8|45147.8|78
1718160900000|2024-06-12 02:55:00|45202.3|45182.3|45197.6|45177.6|45225.5|45205.5|45194|45174|52
1718161200000|2024-06-12 03:00:00|45195.8|45175.8|45261.5|45241.5|45264|45244|45195.8|45175.8|86
1718161500000|2024-06-12 03:05:00|45264|45244|45280.3|45260.3|45300.5|45280.5|45262.2|45242.2|136
1718161800000|2024-06-12 03:10:00|45278.5|45258.5|45266.4|45246.4|45293.5|45273.5|45247.1|45227.1|106
1718162100000|2024-06-12 03:15:00|45264.6|45244.6|45280.3|45260.3|45302.1|45282.1|45240.3|45220.3|81
1718162400000|2024-06-12 03:20:00|45280.9|45260.9|45277.7|45257.7|45292.1|45272.1|45260.9|45240.9|60
1718162700000|2024-06-12 03:25:00|45278.4|45258.4|45297.1|45277.1|45297.7|45277.7|45275.2|45255.2|51
1718163000000|2024-06-12 03:30:00|45297.7|45277.7|45337.7|45317.7|45337.7|45317.7|45290.2|45270.2|85
1718163300000|2024-06-12 03:35:00|45337|45317|45322.7|45302.7|45337.7|45317.7|45318.4|45298.4|37
1718163600000|2024-06-12 03:40:00|45323.4|45303.4|45277.7|45257.7|45328.4|45308.4|45275.2|45255.2|39
1718163900000|2024-06-12 03:45:00|45275.9|45255.9|45269.1|45249.1|45279.1|45259.1|45267.7|45247.7|27
1718164200000|2024-06-12 03:50:00|45268.4|45248.4|45218.4|45198.4|45268.4|45248.4|45209.8|45189.8|39
1718164500000|2024-06-12 03:55:00|45216.6|45196.6|45217.7|45197.7|45221.6|45201.6|45211.6|45191.6|14
1718164800000|2024-06-12 04:00:00|45218.4|45198.4|45217.7|45197.7|45218.4|45198.4|45204.5|45184.5|50
1718165100000|2024-06-12 04:05:00|45218.4|45198.4|45217|45197|45230.2|45210.2|45214.5|45194.5|18
1718165400000|2024-06-12 04:10:00|45216.3|45196.3|45239.5|45219.5|45239.5|45219.5|45209.5|45189.5|36
1718165700000|2024-06-12 04:15:00|45237.7|45217.7|45220.9|45200.9|45239.5|45219.5|45214.1|45194.1|28
1718166000000|2024-06-12 04:20:00|45219.1|45199.1|45218.4|45198.4|45222.7|45202.7|45213.4|45193.4|21
1718166300000|2024-06-12 04:25:00|45219.1|45199.1|45208.4|45188.4|45219.5|45199.5|45208.4|45188.4|8
1718166600000|2024-06-12 04:30:00|45213.4|45193.4|45200.4|45180.4|45214.7|45194.7|45200.4|45180.4|18
1718166900000|2024-06-12 04:35:00|45204.1|45184.1|45180.9|45160.9|45207.2|45187.2|45179.1|45159.1|16
1718167200000|2024-06-12 04:40:00|45182.7|45162.7|45202.7|45182.7|45202.7|45182.7|45179.1|45159.1|19
1718167500000|2024-06-12 04:45:00|45203.4|45183.4|45230.2|45210.2|45232|45212|45203.4|45183.4|37
1718167800000|2024-06-12 04:50:00|45227|45207|45199.5|45179.5|45227|45207|45194.5|45174.5|34
1718168100000|2024-06-12 04:55:00|45197.7|45177.7|45200.2|45180.2|45209.5|45189.5|45197|45177|16
1718168400000|2024-06-12 05:00:00|45197.7|45177.7|45207.7|45187.7|45207.7|45187.7|45172.7|45152.7|44
1718168700000|2024-06-12 05:05:00|45208.3|45188.3|45192.6|45172.6|45224.5|45204.5|45192.6|45172.6|33
1718169000000|2024-06-12 05:10:00|45196.3|45176.3|45214.5|45194.5|45217.6|45197.6|45196.3|45176.3|20
1718169300000|2024-06-12 05:15:00|45217|45197|45207|45187|45217.6|45197.6|45192|45172|39
1718169600000|2024-06-12 05:20:00|45207.6|45187.6|45235.8|45215.8|45237.6|45217.6|45202.6|45182.6|25
1718169900000|2024-06-12 05:25:00|45233.3|45213.3|45260.6|45240.6|45265.6|45245.6|45229.7|45209.7|84
1718170200000|2024-06-12 05:30:00|45259.9|45239.9|45266.5|45246.5|45340.1|45320.1|45257.4|45237.4|202
1718170500000|2024-06-12 05:35:00|45267.2|45247.2|45237.6|45217.6|45284.4|45264.4|45233.3|45213.3|112
1718170800000|2024-06-12 05:40:00|45236.9|45216.9|45311.5|45291.5|45313.3|45293.3|45223.8|45203.8|80
1718171100000|2024-06-12 05:45:00|45312.2|45292.2|45313.5|45293.5|45320.4|45300.4|45269|45249|106
1718171400000|2024-06-12 05:50:00|45314.2|45294.2|45295.3|45275.3|45333.1|45313.1|45286.7|45266.7|154
1718171700000|2024-06-12 05:55:00|45296|45276|45286|45266|45317.4|45297.4|45281.7|45261.7|42
1718172000000|2024-06-12 06:00:00|45287.4|45267.4|45276|45256|45288.8|45268.8|45220.3|45200.3|103
1718172300000|2024-06-12 06:05:00|45276.7|45256.7|45286.5|45266.5|45316|45296|45276.7|45256.7|105
1718172600000|2024-06-12 06:10:00|45284.6|45264.6|45269|45249|45299|45279|45264|45244|49
1718172900000|2024-06-12 06:15:00|45269.6|45249.6|45286|45266|45300.3|45280.3|45269|45249|44
1718173200000|2024-06-12 06:20:00|45286.7|45266.7|45271.9|45251.9|45323.1|45303.1|45234.9|45214.9|109
1718173500000|2024-06-12 06:25:00|45268.3|45248.3|45194.2|45174.2|45268.3|45248.3|45190.3|45170.3|153
1718173800000|2024-06-12 06:30:00|45196|45176|45222.8|45202.8|45236|45216|45178.5|45158.5|53
1718174100000|2024-06-12 06:35:00|45222.1|45202.1|45226.7|45206.7|45245.3|45225.3|45207.8|45187.8|52
1718174400000|2024-06-12 06:40:00|45230.3|45210.3|45224.2|45204.2|45263.5|45243.5|45217.1|45197.1|61
1718174700000|2024-06-12 06:45:00|45223.5|45203.5|45277.8|45257.8|45277.8|45257.8|45189.6|45169.6|124
1718175000000|2024-06-12 06:50:00|45278.5|45258.5|45187.1|45167.1|45280.3|45260.3|45187.1|45167.1|56
1718175300000|2024-06-12 06:55:00|45185.3|45165.3|45156.9|45136.9|45185.3|45165.3|45128.2|45108.2|211
1718175600000|2024-06-12 07:00:00|45152.5|45132.5|45090|45070|45152.5|45132.5|45079.4|45059.4|198
1718175900000|2024-06-12 07:05:00|45091.4|45071.4|45111|45091|45116.6|45096.6|45087.1|45067.1|170
1718176200000|2024-06-12 07:10:00|45112.8|45092.8|45123.2|45103.2|45137.3|45117.3|45101.6|45081.6|108
1718176500000|2024-06-12 07:15:00|45120.7|45100.7|45059.1|45039.1|45131.4|45111.4|45044.8|45024.8|186
1718176800000|2024-06-12 07:20:00|45056.6|45036.6|45045.5|45025.5|45072.3|45052.3|45042.3|45022.3|123
1718177100000|2024-06-12 07:25:00|45043.7|45023.7|45026.8|45006.8|45051.8|45031.8|45026.2|45006.2|40
1718177400000|2024-06-12 07:30:00|45024.3|45004.3|45082.3|45062.3|45105.5|45085.5|45017.3|44997.3|112
1718177700000|2024-06-12 07:35:00|45078.7|45058.7|45085.7|45065.7|45103|45083|45073.7|45053.7|44
1718178000000|2024-06-12 07:40:00|45086.4|45066.4|45117|45097|45121.4|45101.4|45070|45050|83
1718178300000|2024-06-12 07:45:00|45114.5|45094.5|45100|45080|45119.5|45099.5|45091.4|45071.4|42
1718178600000|2024-06-12 07:50:00|45099.3|45079.3|45133.9|45113.9|45136.4|45116.4|45095|45075|76
1718178900000|2024-06-12 07:55:00|45129.5|45109.5|45175.2|45155.2|45175.2|45155.2|45118.9|45098.9|99
1718179200000|2024-06-12 08:00:00|45174.5|45154.5|45223.8|45203.8|45225.7|45205.7|45150.9|45130.9|198
1718179500000|2024-06-12 08:05:00|45223.2|45203.2|45156.1|45136.1|45223.2|45203.2|45144.7|45124.7|137
1718179800000|2024-06-12 08:10:00|45156.8|45136.8|45142.2|45122.2|45161.6|45141.6|45136.6|45116.6|87
1718180100000|2024-06-12 08:15:00|45145.4|45125.4|45215|45195|45215|45195|45142.9|45122.9|107
1718180400000|2024-06-12 08:20:00|45217.5|45197.5|45181.8|45161.8|45223.6|45203.6|45178.6|45158.6|58
1718180700000|2024-06-12 08:25:00|45182.5|45162.5|45163.6|45143.6|45191.8|45171.8|45163.6|45143.6|80
1718181000000|2024-06-12 08:30:00|45161.8|45141.8|45154|45134|45175.4|45155.4|45146.5|45126.5|121
1718181300000|2024-06-12 08:35:00|45154.7|45134.7|45161.5|45141.5|45175.9|45155.9|45146.5|45126.5|78
1718181600000|2024-06-12 08:40:00|45160.2|45140.2|45118.1|45098.1|45163.1|45143.1|45118.1|45098.1|157
1718181900000|2024-06-12 08:45:00|45116.3|45096.3|45132.4|45112.4|45138.1|45118.1|45098.1|45078.1|68
1718182200000|2024-06-12 08:50:00|45133.1|45113.1|45108.8|45088.8|45133.1|45113.1|45103.1|45083.1|81
1718182500000|2024-06-12 08:55:00|45108.1|45088.1|45063.8|45043.8|45108.1|45088.1|45062.4|45042.4|106
1718182800000|2024-06-12 09:00:00|45063.1|45043.1|45087.4|45067.4|45088.1|45068.1|45046.8|45026.8|96
1718183100000|2024-06-12 09:05:00|45089.2|45069.2|45117.4|45097.4|45136.7|45116.7|45089.2|45069.2|92
1718183400000|2024-06-12 09:10:00|45116.7|45096.7|45125.6|45105.6|45167|45147|45114.2|45094.2|118
1718183700000|2024-06-12 09:15:00|45124.9|45104.9|45120.6|45100.6|45132|45112|45108.1|45088.1|46
1718184000000|2024-06-12 09:20:00|45118.8|45098.8|45141.7|45121.7|45145.6|45125.6|45116.3|45096.3|48
1718184300000|2024-06-12 09:25:00|45142.4|45122.4|45126.7|45106.7|45157.9|45137.9|45125.4|45105.4|117
1718184600000|2024-06-12 09:30:00|45126|45106|45124.2|45104.2|45144.9|45124.9|45121|45101|79
1718184900000|2024-06-12 09:35:00|45119.9|45099.9|45113.5|45093.5|45119.9|45099.9|45084.7|45064.7|104
1718185200000|2024-06-12 09:40:00|45114.2|45094.2|45105.6|45085.6|45122.4|45102.4|45105.6|45085.6|59
1718185500000|2024-06-12 09:45:00|45101.9|45081.9|45101.9|45081.9|45103.7|45083.7|45079.9|45059.9|85
1718185800000|2024-06-12 09:50:00|45101.2|45081.2|45057.8|45037.8|45101.9|45081.9|45047.4|45027.4|162
1718186100000|2024-06-12 09:55:00|45060.3|45040.3|45066|45046|45092.8|45072.8|45060.3|45040.3|204
1718186400000|2024-06-12 10:00:00|45063.5|45043.5|45077.2|45057.2|45077.2|45057.2|45021.7|45001.7|108
1718186700000|2024-06-12 10:05:00|45079|45059|45101.7|45081.7|45101.7|45081.7|45075.3|45055.3|55
1718187000000|2024-06-12 10:10:00|45102.4|45082.4|45076.7|45056.7|45137.4|45117.4|45076.7|45056.7|88
1718187300000|2024-06-12 10:15:00|45074.9|45054.9|45055.3|45035.3|45076|45056|45055.3|45035.3|85
1718187600000|2024-06-12 10:20:00|45054.6|45034.6|45068.5|45048.5|45073.5|45053.5|45035.3|45015.3|71
1718187900000|2024-06-12 10:25:00|45067.8|45047.8|45081|45061|45084.2|45064.2|45055.3|45035.3|57
1718188200000|2024-06-12 10:30:00|45078.5|45058.5|45097.8|45077.8|45106|45086|45068.5|45048.5|76
1718188500000|2024-06-12 10:35:00|45097.1|45077.1|45049.6|45029.6|45098.5|45078.5|45045.3|45025.3|99
1718188800000|2024-06-12 10:40:00|45050.3|45030.3|45066|45046|45075.3|45055.3|45050.3|45030.3|144
1718189100000|2024-06-12 10:45:00|45066.7|45046.7|45076.7|45056.7|45087.3|45067.3|45058.5|45038.5|61
1718189400000|2024-06-12 10:50:00|45077.3|45057.3|45057.3|45037.3|45077.3|45057.3|45054.1|45034.1|69
1718189700000|2024-06-12 10:55:00|45059.8|45039.8|45059.8|45039.8|45061.6|45041.6|45042.3|45022.3|182
1718190000000|2024-06-12 11:00:00|45060.5|45040.5|45062.3|45042.3|45083|45063|45059.1|45039.1|113
1718190300000|2024-06-12 11:05:00|45061.6|45041.6|45056.6|45036.6|45066.6|45046.6|45042.3|45022.3|141
1718190600000|2024-06-12 11:10:00|45057.3|45037.3|45020.3|45000.3|45064.8|45044.8|45014.6|44994.6|334
1718190900000|2024-06-12 11:15:00|45018.5|44998.5|45003.5|44983.5|45041.6|45021.6|44990.3|44970.3|137
1718191200000|2024-06-12 11:20:00|45005.3|44985.3|45025.9|45005.9|45025.9|45005.9|44995.3|44975.3|123
1718191500000|2024-06-12 11:25:00|45026.6|45006.6|45030.9|45010.9|45054.1|45034.1|45020.9|45000.9|90
1718191800000|2024-06-12 11:30:00|45031.6|45011.6|45093.6|45073.6|45099.8|45079.8|45031.6|45011.6|222
1718192100000|2024-06-12 11:35:00|45094.3|45074.3|45043.6|45023.6|45105|45085|45043.6|45023.6|129
1718192400000|2024-06-12 11:40:00|45047.3|45027.3|45045.5|45025.5|45051.8|45031.8|45033|45013|93
1718192700000|2024-06-12 11:45:00|45048|45028|45066.1|45046.1|45101.8|45081.8|45048|45028|89
1718193000000|2024-06-12 11:50:00|45066.8|45046.8|45095|45075|45095|45075|45064.3|45044.3|123
1718193300000|2024-06-12 11:55:00|45096.8|45076.8|45114.8|45094.8|45114.8|45094.8|45089.3|45069.3|110
1718193600000|2024-06-12 12:00:00|45112.3|45092.3|45114.8|45094.8|45122.3|45102.3|45086.6|45066.6|235
1718193900000|2024-06-12 12:05:00|45117.3|45097.3|45175.4|45155.4|45187.9|45167.9|45105.4|45085.4|272
1718194200000|2024-06-12 12:10:00|45173.6|45153.6|45217.3|45197.3|45248.6|45228.6|45169.1|45149.1|288
1718194500000|2024-06-12 12:15:00|45221.6|45201.6|45229.3|45209.3|45237.9|45217.9|45209.7|45189.7|186
1718194800000|2024-06-12 12:20:00|45233.6|45213.6|45245.6|45225.6|45270.1|45250.1|45233.6|45213.6|256
1718195100000|2024-06-12 12:25:00|45246.3|45226.3|45254.1|45234.1|45292.9|45272.9|45232|45212|258
1718195400000|2024-06-12 12:30:00|45259.7|45239.7|45697|45677|45754.7|45734.7|45254.1|45234.1|2695
1718195700000|2024-06-12 12:35:00|45698.4|45678.4|45657|45637|45716.6|45696.6|45616.6|45596.6|1008
1718196000000|2024-06-12 12:40:00|45658.9|45638.9|45585.6|45565.6|45700.6|45680.6|45517.2|45497.2|912
1718196300000|2024-06-12 12:45:00|45587.4|45567.4|45568.6|45548.6|45597.4|45577.4|45514|45494|295
1718196600000|2024-06-12 12:50:00|45563.6|45543.6|45593.4|45573.4|45594|45574|45492.2|45472.2|306
1718196900000|2024-06-12 12:55:00|45594.7|45574.7|45816.9|45796.9|45848.9|45828.9|45576.5|45556.5|1093
1718197200000|2024-06-12 13:00:00|45819.4|45799.4|45957.2|45937.2|45957.9|45937.9|45815.1|45795.1|1421
1718197500000|2024-06-12 13:05:00|45954.7|45934.7|45983.9|45963.9|46003.1|45983.1|45892.4|45872.4|993
1718197800000|2024-06-12 13:10:00|45985.8|45965.8|45934.9|45914.9|46056.9|46036.9|45905.6|45885.6|1050
1718198100000|2024-06-12 13:15:00|45936.7|45916.7|45839.9|45819.9|45941.9|45921.9|45775.4|45755.4|613
1718198400000|2024-06-12 13:20:00|45843.1|45823.1|45781|45761|45861.2|45841.2|45765.4|45745.4|601
1718198700000|2024-06-12 13:25:00|45780.4|45760.4|45809.2|45789.2|45818|45798|45764.2|45744.2|390
1718199000000|2024-06-12 13:30:00|45809.9|45789.9|45754.9|45734.9|45821.2|45801.2|45683.5|45663.5|688
1718199300000|2024-06-12 13:35:00|45752.4|45732.4|45597.8|45577.8|45752.4|45732.4|45583.5|45563.5|766
1718199600000|2024-06-12 13:40:00|45595.3|45575.3|45581.7|45561.7|45611.7|45591.7|45568.5|45548.5|566
1718199900000|2024-06-12 13:45:00|45578.5|45558.5|45582.6|45562.6|45582.6|45562.6|45495.2|45475.2|879
1718200200000|2024-06-12 13:50:00|45583.3|45563.3|45549.5|45529.5|45599.5|45579.5|45490.1|45470.1|445
1718200500000|2024-06-12 13:55:00|45550.1|45530.1|45574.7|45554.7|45582|45562|45530.1|45510.1|291
1718200800000|2024-06-12 14:00:00|45577.2|45557.2|45489|45469|45581.5|45561.5|45469.5|45449.5|380
1718201100000|2024-06-12 14:05:00|45495.8|45475.8|45414|45394|45495.8|45475.8|45359.9|45339.9|799
1718201400000|2024-06-12 14:10:00|45416.5|45396.5|45500.5|45480.5|45512.3|45492.3|45409|45389|550
1718201700000|2024-06-12 14:15:00|45499.8|45479.8|45549.8|45529.8|45564.8|45544.8|45482.1|45462.1|391
1718202000000|2024-06-12 14:20:00|45548.5|45528.5|45609.8|45589.8|45613|45593|45518.5|45498.5|465
1718202300000|2024-06-12 14:25:00|45610.5|45590.5|45546.6|45526.6|45616.2|45596.2|45544.8|45524.8|399
1718202600000|2024-06-12 14:30:00|45546|45526|45467.3|45447.3|45546|45526|45454.8|45434.8|616
1718202900000|2024-06-12 14:35:00|45469.1|45449.1|45474.1|45454.1|45490.5|45470.5|45441.6|45421.6|598
1718203200000|2024-06-12 14:40:00|45469.8|45449.8|45489.8|45469.8|45523|45503|45459.1|45439.1|340
1718203500000|2024-06-12 14:45:00|45488.4|45468.4|45479.2|45459.2|45505.5|45485.5|45452.8|45432.8|705
1718203800000|2024-06-12 14:50:00|45478.5|45458.5|45532.3|45512.3|45532.8|45512.8|45474.2|45454.2|375
1718204100000|2024-06-12 14:55:00|45531.7|45511.7|45545.8|45525.8|45563.7|45543.7|45522.8|45502.8|411
1718204400000|2024-06-12 15:00:00|45546.5|45526.5|45638.5|45618.5|45639.8|45619.8|45546.5|45526.5|500
1718204700000|2024-06-12 15:05:00|45639.1|45619.1|45673.6|45653.6|45681.1|45661.1|45634.1|45614.1|397
1718205000000|2024-06-12 15:10:00|45673|45653|45668.5|45648.5|45685.5|45665.5|45632.3|45612.3|332
1718205300000|2024-06-12 15:15:00|45671.6|45651.6|45700.5|45680.5|45712.3|45692.3|45671.6|45651.6|315
1718205600000|2024-06-12 15:20:00|45703|45683|45752.5|45732.5|45752.5|45732.5|45703|45683|392
1718205900000|2024-06-12 15:25:00|45751.8|45731.8|45808.1|45788.1|45809.4|45789.4|45745|45725|440
1718206200000|2024-06-12 15:30:00|45808.8|45788.8|45778.6|45758.6|45808.8|45788.8|45739.8|45719.8|408
1718206500000|2024-06-12 15:35:00|45776.1|45756.1|45812.9|45792.9|45846.1|45826.1|45776.1|45756.1|489
1718206800000|2024-06-12 15:40:00|45813.6|45793.6|45760.1|45740.1|45817.3|45797.3|45755.7|45735.7|474
1718207100000|2024-06-12 15:45:00|45760.7|45740.7|45781.4|45761.4|45789.6|45769.6|45755.7|45735.7|405
1718207400000|2024-06-12 15:50:00|45778.9|45758.9|45823.2|45803.2|45823.2|45803.2|45765.1|45745.1|347
1718207700000|2024-06-12 15:55:00|45825.1|45805.1|45818.2|45798.2|45828.2|45808.2|45805.1|45785.1|313
1718208000000|2024-06-12 16:00:00|45818.9|45798.9|45751.7|45731.7|45820.7|45800.7|45749.2|45729.2|374
1718208300000|2024-06-12 16:05:00|45751|45731|45688.4|45668.4|45760.4|45740.4|45687.7|45667.7|331
1718208600000|2024-06-12 16:10:00|45687.7|45667.7|45671.4|45651.4|45698.4|45678.4|45660.9|45640.9|306
1718208900000|2024-06-12 16:15:00|45672|45652|45656.5|45636.5|45672.7|45652.7|45647|45627|419
1718209200000|2024-06-12 16:20:00|45658.4|45638.4|45668.3|45648.3|45668.3|45648.3|45648.4|45628.4|152
1718209500000|2024-06-12 16:25:00|45665.8|45645.8|45655.7|45635.7|45673.3|45653.3|45643.3|45623.3|301
1718209800000|2024-06-12 16:30:00|45657|45637|45676.5|45656.5|45686|45666|45648.3|45628.3|266
1718210100000|2024-06-12 16:35:00|45677.2|45657.2|45655.8|45635.8|45679.7|45659.7|45642|45622|269
1718210400000|2024-06-12 16:40:00|45656.5|45636.5|45630.8|45610.8|45659|45639|45624.5|45604.5|422
1718210700000|2024-06-12 16:45:00|45630.2|45610.2|45650.8|45630.8|45651.5|45631.5|45613.2|45593.2|708
1718211000000|2024-06-12 16:50:00|45648.3|45628.3|45633.8|45613.8|45651.3|45631.3|45628.8|45608.8|490
1718211300000|2024-06-12 16:55:00|45631.3|45611.3|45631.7|45611.7|45638.5|45618.5|45612|45592|2546
1718211600000|2024-06-12 17:00:00|45633|45613|45600.8|45580.8|45643.5|45623.5|45597.7|45577.7|1451
1718211900000|2024-06-12 17:05:00|45603.3|45583.3|45607.8|45587.8|45617.2|45597.2|45597.8|45577.8|110
1718212200000|2024-06-12 17:10:00|45609.7|45589.7|45626.6|45606.6|45633.5|45613.5|45609.7|45589.7|76
1718212500000|2024-06-12 17:15:00|45624.8|45604.8|45618|45598|45624.8|45604.8|45614.8|45594.8|57
1718212800000|2024-06-12 17:20:00|45618.6|45598.6|45648.6|45628.6|45650.5|45630.5|45618|45598|177
1718213100000|2024-06-12 17:25:00|45652.3|45632.3|45628|45608|45668.6|45648.6|45628|45608|195
1718213400000|2024-06-12 17:30:00|45628.6|45608.6|45595.5|45575.5|45629.3|45609.3|45585.5|45565.5|318
1718213700000|2024-06-12 17:35:00|45598|45578|45618|45598|45618|45598|45588|45568|135
1718214000000|2024-06-12 17:40:00|45617.3|45597.3|45598|45578|45628|45608|45593|45573|371
1718214300000|2024-06-12 17:45:00|45595.5|45575.5|45567.8|45547.8|45598|45578|45559.6|45539.6|311
1718214600000|2024-06-12 17:50:00|45568.5|45548.5|45563.6|45543.6|45572.3|45552.3|45546|45526|161
1718214900000|2024-06-12 17:55:00|45562.9|45542.9|45609.8|45589.8|45611.6|45591.6|45545.9|45525.9|140
1718215200000|2024-06-12 18:00:00|45613.4|45593.4|45309.3|45289.3|45613.4|45593.4|45104.1|45084.1|816
1718215500000|2024-06-12 18:05:00|45297.9|45277.9|45409.1|45389.1|45423.4|45403.4|45262.8|45242.8|466
1718215800000|2024-06-12 18:10:00|45414.1|45394.1|45328.4|45308.4|45477.3|45457.3|45319.1|45299.1|272
1718216100000|2024-06-12 18:15:00|45326.6|45306.6|45429.1|45409.1|45455.4|45435.4|45289.1|45269.1|172
1718216400000|2024-06-12 18:20:00|45430.4|45410.4|45421.6|45401.6|45451.6|45431.6|45384.1|45364.1|116
1718216700000|2024-06-12 18:25:00|45422.3|45402.3|45506.1|45486.1|45506.1|45486.1|45419.1|45399.1|103
1718217000000|2024-06-12 18:30:00|45506.7|45486.7|45486.7|45466.7|45566.1|45546.1|45426.6|45406.6|359
1718217300000|2024-06-12 18:35:00|45483.6|45463.6|45475.4|45455.4|45516.7|45496.7|45402.2|45382.2|185
1718217600000|2024-06-12 18:40:00|45476.7|45456.7|45390.4|45370.4|45513.6|45493.6|45352.9|45332.9|170
1718217900000|2024-06-12 18:45:00|45392.9|45372.9|45292.9|45272.9|45392.9|45372.9|45277.2|45257.2|336
1718218200000|2024-06-12 18:50:00|45293.6|45273.6|45300.4|45280.4|45370.4|45350.4|45249.1|45229.1|230
1718218500000|2024-06-12 18:55:00|45301.1|45281.1|45370.4|45350.4|45407.9|45387.9|45295.4|45275.4|200
1718218800000|2024-06-12 19:00:00|45368.6|45348.6|45387.9|45367.9|45427.9|45407.9|45360.4|45340.4|74
1718219100000|2024-06-12 19:05:00|45385.4|45365.4|45360.4|45340.4|45387.2|45367.2|45340.4|45320.4|71
1718219400000|2024-06-12 19:10:00|45359.7|45339.7|45381|45361|45391|45371|45342.9|45322.9|62
1718219700000|2024-06-12 19:15:00|45380.4|45360.4|45316|45296|45380.4|45360.4|45306|45286|175
1718220000000|2024-06-12 19:20:00|45315.4|45295.4|45173.5|45153.5|45315.4|45295.4|45172.9|45152.9|209
1718220300000|2024-06-12 19:25:00|45172.9|45152.9|45147.9|45127.9|45198.5|45178.5|45127.9|45107.9|224
1718220600000|2024-06-12 19:30:00|45148.5|45128.5|45197.9|45177.9|45201.7|45181.7|45137.2|45117.2|110
1718220900000|2024-06-12 19:35:00|45197.2|45177.2|45195.4|45175.4|45267.9|45247.9|45192.2|45172.2|111
1718221200000|2024-06-12 19:40:00|45194.7|45174.7|45227.9|45207.9|45237.9|45217.9|45188.4|45168.4|73
1718221500000|2024-06-12 19:45:00|45229.7|45209.7|45227.2|45207.2|45234.2|45214.2|45200.4|45180.4|59
1718221800000|2024-06-12 19:50:00|45227.9|45207.9|45205.4|45185.4|45227.9|45207.9|45198.5|45178.5|67
1718222100000|2024-06-12 19:55:00|45208.5|45188.5|45239.2|45219.2|45269.2|45249.2|45197.9|45177.9|97
1718222400000|2024-06-12 20:00:00|45240.5|45220.5|45209.2|45189.2|45259.8|45239.8|45206.7|45186.7|66
1718222700000|2024-06-12 20:05:00|45208.5|45188.5|45229.2|45209.2|45234.2|45214.2|45208.5|45188.5|24
1718223000000|2024-06-12 20:10:00|45229.8|45209.8|45234.2|45214.2|45253.5|45233.5|45229.8|45209.8|38
1718223300000|2024-06-12 20:15:00|45236|45216|45264.2|45244.2|45274.2|45254.2|45233.5|45213.5|54
1718223600000|2024-06-12 20:20:00|45259.2|45239.2|45249.1|45229.1|45259.2|45239.2|45244.1|45224.1|62
1718223900000|2024-06-12 20:25:00|45248.5|45228.5|45230.5|45210.5|45252.3|45232.3|45230.5|45210.5|63
1718224200000|2024-06-12 20:30:00|45231.1|45211.1|45245.5|45225.5|45256.6|45236.6|45231.1|45211.1|34
1718224500000|2024-06-12 20:35:00|45246.1|45226.1|45266.1|45246.1|45270.5|45250.5|45245.5|45225.5|15
1718224800000|2024-06-12 20:40:00|45270.5|45250.5|45285.5|45265.5|45286.1|45266.1|45270.5|45250.5|28
1718225100000|2024-06-12 20:45:00|45283.6|45263.6|45289.8|45269.8|45301.8|45281.8|45276.1|45256.1|31
1718225400000|2024-06-12 20:50:00|45287.9|45267.9|45286.8|45266.8|45291.8|45271.8|45276.1|45256.1|44
1718225700000|2024-06-12 20:55:00|45287.4|45267.4|45303.5|45283.5|45303.5|45283.5|45281.8|45261.8|17
1718229600000|2024-06-12 22:00:00|45293.9|45273.9|45235.9|45215.9|45355.4|45335.4|45235.9|45215.9|56
1718229900000|2024-06-12 22:05:00|45235.3|45215.3|45208.4|45188.4|45235.3|45215.3|45200.2|45180.2|26
1718230200000|2024-06-12 22:10:00|45205.9|45185.9|45202.2|45182.2|45206.6|45186.6|45200.4|45180.4|8
1718230500000|2024-06-12 22:15:00|45204.1|45184.1|45185.2|45165.2|45204.7|45184.7|45185.2|45165.2|17
1718230800000|2024-06-12 22:20:00|45183.4|45163.4|45192.7|45172.7|45197.7|45177.7|45183.4|45163.4|26
1718231100000|2024-06-12 22:25:00|45196.4|45176.4|45158.4|45138.4|45196.4|45176.4|45156.5|45136.5|76
1718231400000|2024-06-12 22:30:00|45160.2|45140.2|45222.7|45202.7|45222.7|45202.7|45160.2|45140.2|53
1718231700000|2024-06-12 22:35:00|45222.1|45202.1|45217.7|45197.7|45225.2|45205.2|45215.2|45195.2|39
1718232000000|2024-06-12 22:40:00|45219.6|45199.6|45214.6|45194.6|45222.1|45202.1|45214.6|45194.6|8
1718232300000|2024-06-12 22:45:00|45212.7|45192.7|45202.1|45182.1|45212.7|45192.7|45202.1|45182.1|7
1718232600000|2024-06-12 22:50:00|45202.7|45182.7|45192.7|45172.7|45202.7|45182.7|45192.7|45172.7|21
1718232900000|2024-06-12 22:55:00|45192.1|45172.1|45200.7|45180.7|45202.1|45182.1|45187.7|45167.7|19
1718233200000|2024-06-12 23:00:00|45197.1|45177.1|45182.1|45162.1|45197.1|45177.1|45177.1|45157.1|33
1718233500000|2024-06-12 23:05:00|45179.6|45159.6|45169.5|45149.5|45179.6|45159.6|45152.7|45132.7|36
1718233800000|2024-06-12 23:10:00|45172.7|45152.7|45164.5|45144.5|45172.7|45152.7|45158.4|45138.4|9
1718234100000|2024-06-12 23:15:00|45159.5|45139.5|45174.5|45154.5|45174.5|45154.5|45154|45134|23
1718234400000|2024-06-12 23:20:00|45177|45157|45167|45147|45177|45157|45163.3|45143.3|11
1718234700000|2024-06-12 23:25:00|45166.4|45146.4|45162.7|45142.7|45167|45147|45157|45137|18
1718235000000|2024-06-12 23:30:00|45159.5|45139.5|45182|45162|45185.7|45165.7|45156.4|45136.4|19
1718235300000|2024-06-12 23:35:00|45177.7|45157.7|45168.9|45148.9|45179.5|45159.5|45162.7|45142.7|11
1718235600000|2024-06-12 23:40:00|45169.5|45149.5|45170.7|45150.7|45180.7|45160.7|45166.4|45146.4|8
1718235900000|2024-06-12 23:45:00|45166.4|45146.4|45175.2|45155.2|45184.5|45164.5|45166.4|45146.4|24
1718236200000|2024-06-12 23:50:00|45177|45157|45160.2|45140.2|45177|45157|45148.3|45128.3|50
1718236500000|2024-06-12 23:55:00|45158.3|45138.3|45157.7|45137.7|45162|45142|45149.5|45129.5|38
1718236800000|2024-06-13 00:00:00|45161.4|45141.4|45204.4|45184.4|45225.6|45205.6|45161.4|45141.4|210
1718237100000|2024-06-13 00:05:00|45199.4|45179.4|45234.4|45214.4|45239.4|45219.4|45193.7|45173.7|113
1718237400000|2024-06-13 00:10:00|45233.7|45213.7|45228.1|45208.1|45238.7|45218.7|45218.1|45198.1|93
1718237700000|2024-06-13 00:15:00|45225.6|45205.6|45228.7|45208.7|45238.7|45218.7|45208.1|45188.1|89
1718238000000|2024-06-13 00:20:00|45228.1|45208.1|45238.1|45218.1|45242.4|45222.4|45220.6|45200.6|79
1718238300000|2024-06-13 00:25:00|45237.4|45217.4|45273.1|45253.1|45273.7|45253.7|45233.7|45213.7|74
1718238600000|2024-06-13 00:30:00|45273.7|45253.7|45286.2|45266.2|45286.2|45266.2|45251.9|45231.9|73
1718238900000|2024-06-13 00:35:00|45288.1|45268.1|45263.7|45243.7|45288.1|45268.1|45261.9|45241.9|41
1718239200000|2024-06-13 00:40:00|45261.2|45241.2|45240.6|45220.6|45273.7|45253.7|45228.7|45208.7|61
1718239500000|2024-06-13 00:45:00|45242.4|45222.4|45255.6|45235.6|45263.1|45243.1|45223.1|45203.1|85
1718239800000|2024-06-13 00:50:00|45256.2|45236.2|45275.6|45255.6|45275.6|45255.6|45252.4|45232.4|39
1718240100000|2024-06-13 00:55:00|45281.2|45261.2|45289.4|45269.4|45293.7|45273.7|45273.1|45253.1|101
1718240400000|2024-06-13 01:00:00|45288.7|45268.7|45220.5|45200.5|45288.7|45268.7|45143.7|45123.7|409
1718240700000|2024-06-13 01:05:00|45223|45203|45051.8|45031.8|45223|45203|45041.2|45021.2|296
1718241000000|2024-06-13 01:10:00|45051.2|45031.2|44932|44912|45089.3|45069.3|44906.3|44886.3|514
1718241300000|2024-06-13 01:15:00|44932.6|44912.6|44973.8|44953.8|44973.8|44953.8|44869.5|44849.5|481
1718241600000|2024-06-13 01:20:00|44976.3|44956.3|44943.8|44923.8|44980.6|44960.6|44919.3|44899.3|271
1718241900000|2024-06-13 01:25:00|44940.6|44920.6|44936.9|44916.9|44960.6|44940.6|44885|44865|220
1718242200000|2024-06-13 01:30:00|44936.3|44916.3|45045.1|45025.1|45073.2|45053.2|44919.4|44899.4|410
1718242500000|2024-06-13 01:35:00|45046.9|45026.9|45058.1|45038.1|45078.8|45058.8|45001.9|44981.9|194
1718242800000|2024-06-13 01:40:00|45056.3|45036.3|45090.6|45070.6|45106.9|45086.9|45045.6|45025.6|161
1718243100000|2024-06-13 01:45:00|45090|45070|45044.3|45024.3|45135.6|45115.6|45039.3|45019.3|173
1718243400000|2024-06-13 01:50:00|45046.8|45026.8|45018.7|44998.7|45055.6|45035.6|44995.5|44975.5|135
1718243700000|2024-06-13 01:55:00|45018|44998|45078.7|45058.7|45081.2|45061.2|45013.7|44993.7|105
1718244000000|2024-06-13 02:00:00|45081.2|45061.2|45116.2|45096.2|45130|45110|45046.2|45026.2|147
1718244300000|2024-06-13 02:05:00|45114.3|45094.3|45120|45100|45136.2|45116.2|45101.2|45081.2|82
1718244600000|2024-06-13 02:10:00|45123.7|45103.7|45129.3|45109.3|45134.3|45114.3|45099.3|45079.3|78
1718244900000|2024-06-13 02:15:00|45130|45110|45146.3|45126.3|45161.8|45141.8|45124.3|45104.3|56
1718245200000|2024-06-13 02:20:00|45148.8|45128.8|45140|45120|45155.6|45135.6|45123.1|45103.1|56
1718245500000|2024-06-13 02:25:00|45140.6|45120.6|45134.3|45114.3|45154.3|45134.3|45129.3|45109.3|29
1718245800000|2024-06-13 02:30:00|45134.9|45114.9|45123.6|45103.6|45153|45133|45109.3|45089.3|95
1718246100000|2024-06-13 02:35:00|45126.1|45106.1|45093.6|45073.6|45138|45118|45083.6|45063.6|107
1718246400000|2024-06-13 02:40:00|45093|45073|45084.3|45064.3|45093|45073|45074.3|45054.3|46
1718246700000|2024-06-13 02:45:00|45084.9|45064.9|45130.6|45110.6|45136.2|45116.2|45084.9|45064.9|75
1718247000000|2024-06-13 02:50:00|45131.2|45111.2|45113.6|45093.6|45151.9|45131.9|45113.6|45093.6|37
1718247300000|2024-06-13 02:55:00|45113|45093|45084.3|45064.3|45123|45103|45078.6|45058.6|72
1718247600000|2024-06-13 03:00:00|45083.6|45063.6|45088.6|45068.6|45092.3|45072.3|45063.6|45043.6|64
1718247900000|2024-06-13 03:05:00|45088|45068|45074.9|45054.9|45104.3|45084.3|45064.3|45044.3|53
1718248200000|2024-06-13 03:10:00|45077.4|45057.4|45080.6|45060.6|45089.9|45069.9|45051.2|45031.2|45
1718248500000|2024-06-13 03:15:00|45082.4|45062.4|45088.1|45068.1|45130.6|45110.6|45082.4|45062.4|68
1718248800000|2024-06-13 03:20:00|45089.9|45069.9|45036.1|45016.1|45091.8|45071.8|45033.6|45013.6|96
1718249100000|2024-06-13 03:25:00|45034.3|45014.3|45076.1|45056.1|45076.1|45056.1|45021.8|45001.8|43
1718249400000|2024-06-13 03:30:00|45076.8|45056.8|45093|45073|45093.6|45073.6|45068.6|45048.6|33
1718249700000|2024-06-13 03:35:00|45091.1|45071.1|45098|45078|45098.6|45078.6|45083.6|45063.6|15
1718250000000|2024-06-13 03:40:00|45097.3|45077.3|45076.1|45056.1|45097.3|45077.3|45063.6|45043.6|21
1718250300000|2024-06-13 03:45:00|45076.8|45056.8|45094.2|45074.2|45094.3|45074.3|45075.5|45055.5|13
1718250600000|2024-06-13 03:50:00|45093.6|45073.6|45101.1|45081.1|45118|45098|45089.2|45069.2|23
1718250900000|2024-06-13 03:55:00|45103|45083|45092.9|45072.9|45103.6|45083.6|45091.7|45071.7|14
1718251200000|2024-06-13 04:00:00|45095.4|45075.4|45083.6|45063.6|45095.4|45075.4|45077.9|45057.9|21
1718251500000|2024-06-13 04:05:00|45084.2|45064.2|45078.6|45058.6|45090.4|45070.4|45078.6|45058.6|8
1718251800000|2024-06-13 04:10:00|45076.7|45056.7|45067.9|45047.9|45081.7|45061.7|45065.4|45045.4|17
1718252100000|2024-06-13 04:15:00|45065.4|45045.4|45041.7|45021.7|45065.4|45045.4|45035.6|45015.6|40
1718252400000|2024-06-13 04:20:00|45039.9|45019.9|45043.6|45023.6|45052.4|45032.4|45038.6|45018.6|17
1718252700000|2024-06-13 04:25:00|45044.2|45024.2|45041.1|45021.1|45044.2|45024.2|45029.2|45009.2|16
1718253000000|2024-06-13 04:30:00|45039.2|45019.2|45021.7|45001.7|45039.2|45019.2|45021.7|45001.7|11
1718253300000|2024-06-13 04:35:00|45021.1|45001.1|45015.4|44995.4|45021.1|45001.1|44999.9|44979.9|55
1718253600000|2024-06-13 04:40:00|45013.6|44993.6|45047.9|45027.9|45052.9|45032.9|45013.6|44993.6|74
1718253900000|2024-06-13 04:45:00|45048.6|45028.6|45078.6|45058.6|45097.9|45077.9|45043.6|45023.6|59
1718254200000|2024-06-13 04:50:00|45077.9|45057.9|45107.9|45087.9|45107.9|45087.9|45071.6|45051.6|69
1718254500000|2024-06-13 04:55:00|45109.8|45089.8|45069.8|45049.8|45109.8|45089.8|45067.9|45047.9|51
1718254800000|2024-06-13 05:00:00|45072.3|45052.3|45056.6|45036.6|45072.9|45052.9|45047.3|45027.3|28
1718255100000|2024-06-13 05:05:00|45052.3|45032.3|45047.3|45027.3|45062.9|45042.9|45042.3|45022.3|45
1718255400000|2024-06-13 05:10:00|45046.6|45026.6|45052.9|45032.9|45057.3|45037.3|45036.6|45016.6|33
1718255700000|2024-06-13 05:15:00|45056.6|45036.6|45057.3|45037.3|45067.9|45047.9|45039.8|45019.8|40
1718256000000|2024-06-13 05:20:00|45056.6|45036.6|45059.1|45039.1|45087.3|45067.3|45052.3|45032.3|54
1718256300000|2024-06-13 05:25:00|45059.8|45039.8|45090.3|45070.3|45092.8|45072.8|45051.6|45031.6|24
1718256600000|2024-06-13 05:30:00|45091|45071|45056|45036|45099.7|45079.7|45040.3|45020.3|179
1718256900000|2024-06-13 05:35:00|45055.3|45035.3|45096.6|45076.6|45134.7|45114.7|45051.6|45031.6|121
1718257200000|2024-06-13 05:40:00|45097.2|45077.2|45103.5|45083.5|45139.7|45119.7|45095.3|45075.3|104
1718257500000|2024-06-13 05:45:00|45101.6|45081.6|45044|45024|45116.6|45096.6|45041.5|45021.5|101
1718257800000|2024-06-13 05:50:00|45042.2|45022.2|45072.2|45052.2|45085.3|45065.3|45042.2|45022.2|83
1718258100000|2024-06-13 05:55:00|45075.9|45055.9|45129.7|45109.7|45137.2|45117.2|45074.7|45054.7|50
1718258400000|2024-06-13 06:00:00|45129|45109|45151.5|45131.5|45165.3|45145.3|45121.5|45101.5|140
1718258700000|2024-06-13 06:05:00|45149|45129|45119|45099|45163.4|45143.4|45106.5|45086.5|103
1718259000000|2024-06-13 06:10:00|45121.5|45101.5|45065.9|45045.9|45125.9|45105.9|45065.9|45045.9|76
1718259300000|2024-06-13 06:15:00|45068.4|45048.4|45082.8|45062.8|45087.8|45067.8|45041.6|45021.6|100
1718259600000|2024-06-13 06:20:00|45080.9|45060.9|45199.2|45179.2|45209.7|45189.7|45080.9|45060.9|140
1718259900000|2024-06-13 06:25:00|45201|45181|45216.6|45196.6|45240.4|45220.4|45199.2|45179.2|175
1718260200000|2024-06-13 06:30:00|45218.4|45198.4|45205.3|45185.3|45272.2|45252.2|45202.8|45182.8|179
1718260500000|2024-06-13 06:35:00|45202.8|45182.8|45280.4|45260.4|45292.2|45272.2|45202.8|45182.8|178
1718260800000|2024-06-13 06:40:00|45282.9|45262.9|45289.7|45269.7|45302.2|45282.2|45249.7|45229.7|135
1718261100000|2024-06-13 06:45:00|45291.6|45271.6|45265.4|45245.4|45308.5|45288.5|45238.5|45218.5|169
1718261400000|2024-06-13 06:50:00|45269.7|45249.7|45272.2|45252.2|45279.1|45259.1|45249.7|45229.7|191
1718261700000|2024-06-13 06:55:00|45272.8|45252.8|45354.6|45334.6|45359|45339|45260.3|45240.3|278
1718262000000|2024-06-13 07:00:00|45359|45339|45333.4|45313.4|45359.6|45339.6|45269.1|45249.1|263
1718262300000|2024-06-13 07:05:00|45337.8|45317.8|45317.8|45297.8|45340.9|45320.9|45300.3|45280.3|84
1718262600000|2024-06-13 07:10:00|45318.4|45298.4|45345.9|45325.9|45348.4|45328.4|45310.3|45290.3|58
1718262900000|2024-06-13 07:15:00|45346.6|45326.6|45418.4|45398.4|45429.1|45409.1|45346.6|45326.6|174
1718263200000|2024-06-13 07:20:00|45423.4|45403.4|45419|45399|45438.4|45418.4|45398.4|45378.4|112
1718263500000|2024-06-13 07:25:00|45424.6|45404.6|45418.4|45398.4|45427.8|45407.8|45400.9|45380.9|61
1718263800000|2024-06-13 07:30:00|45420.3|45400.3|45454|45434|45480.9|45460.9|45413.4|45393.4|159
1718264100000|2024-06-13 07:35:00|45450.3|45430.3|45402.1|45382.1|45457.8|45437.8|45399.6|45379.6|143
1718264400000|2024-06-13 07:40:00|45404.6|45384.6|45405.9|45385.9|45416.5|45396.5|45389.6|45369.6|138
1718264700000|2024-06-13 07:45:00|45406.5|45386.5|45486.5|45466.5|45525.3|45505.3|45404|45384|223
1718265000000|2024-06-13 07:50:00|45490.3|45470.3|45450.3|45430.3|45491.5|45471.5|45447.8|45427.8|168
1718265300000|2024-06-13 07:55:00|45450.9|45430.9|45419|45399|45450.9|45430.9|45390.3|45370.3|121
1718265600000|2024-06-13 08:00:00|45417.2|45397.2|45297.9|45277.9|45422.8|45402.8|45297.9|45277.9|426
1718265900000|2024-06-13 08:05:00|45298.5|45278.5|45240.9|45220.9|45302.2|45282.2|45228.4|45208.4|197
1718266200000|2024-06-13 08:10:00|45241.6|45221.6|45285.3|45265.3|45290.9|45270.9|45233.4|45213.4|118
1718266500000|2024-06-13 08:15:00|45282.8|45262.8|45279.1|45259.1|45282.8|45262.8|45229.7|45209.7|109
1718266800000|2024-06-13 08:20:00|45279.7|45259.7|45274.7|45254.7|45291.6|45271.6|45247.8|45227.8|130
1718267100000|2024-06-13 08:25:00|45277.2|45257.2|45221.6|45201.6|45299.1|45279.1|45210.9|45190.9|279
1718267400000|2024-06-13 08:30:00|45220.9|45200.9|45227.8|45207.8|45252.8|45232.8|45192.8|45172.8|195
1718267700000|2024-06-13 08:35:00|45228.4|45208.4|45219.1|45199.1|45230.9|45210.9|45197.8|45177.8|76
1718268000000|2024-06-13 08:40:00|45224.1|45204.1|45224.1|45204.1|45240.3|45220.3|45213.4|45193.4|45
1718268300000|2024-06-13 08:45:00|45233.4|45213.4|45268.4|45248.4|45275.9|45255.9|45211.6|45191.6|96
1718268600000|2024-06-13 08:50:00|45269.7|45249.7|45277.2|45257.2|45295.3|45275.3|45269.1|45249.1|101
1718268900000|2024-06-13 08:55:00|45275.3|45255.3|45381|45361|45399.1|45379.1|45275.3|45255.3|147
1718269200000|2024-06-13 09:00:00|45380.3|45360.3|45421.7|45401.7|45462.9|45442.9|45376|45356|211
1718269500000|2024-06-13 09:05:00|45419.8|45399.8|45388.5|45368.5|45421.7|45401.7|45377.2|45357.2|135
1718269800000|2024-06-13 09:10:00|45389.2|45369.2|45366|45346|45407.2|45387.2|45356|45336|118
1718270100000|2024-06-13 09:15:00|45361.6|45341.6|45381|45361|45404.1|45384.1|45361|45341|76
1718270400000|2024-06-13 09:20:00|45383.5|45363.5|45324|45304|45385.3|45365.3|45299|45279|95
1718270700000|2024-06-13 09:25:00|45324.7|45304.7|45320.3|45300.3|45337.2|45317.2|45304.7|45284.7|88
1718271000000|2024-06-13 09:30:00|45318.4|45298.4|45314.1|45294.1|45319.7|45299.7|45300.3|45280.3|49
1718271300000|2024-06-13 09:35:00|45311.6|45291.6|45317.2|45297.2|45322.2|45302.2|45285.9|45265.9|51
1718271600000|2024-06-13 09:40:00|45323.5|45303.5|45312.2|45292.2|45342.2|45322.2|45305.9|45285.9|54
1718271900000|2024-06-13 09:45:00|45311.6|45291.6|45277.2|45257.2|45311.6|45291.6|45270.9|45250.9|51
1718272200000|2024-06-13 09:50:00|45277.8|45257.8|45280.9|45260.9|45285.3|45265.3|45269.1|45249.1|76
1718272500000|2024-06-13 09:55:00|45281.6|45261.6|45302.2|45282.2|45303.4|45283.4|45279.1|45259.1|48
1718272800000|2024-06-13 10:00:00|45304.1|45284.1|45362.2|45342.2|45370.3|45350.3|45304.1|45284.1|100
1718273100000|2024-06-13 10:05:00|45370.3|45350.3|45331.6|45311.6|45377.8|45357.8|45331.6|45311.6|64
1718273400000|2024-06-13 10:10:00|45329.1|45309.1|45280.3|45260.3|45330.3|45310.3|45261.6|45241.6|145
1718273700000|2024-06-13 10:15:00|45282.2|45262.2|45275.9|45255.9|45295.9|45275.9|45266.6|45246.6|37
1718274000000|2024-06-13 10:20:00|45276.6|45256.6|45307.2|45287.2|45326.5|45306.5|45264.1|45244.1|55
1718274300000|2024-06-13 10:25:00|45306.5|45286.5|45345.9|45325.9|45347.2|45327.2|45295.9|45275.9|96
1718274600000|2024-06-13 10:30:00|45349|45329|45329|45309|45360.9|45340.9|45329|45309|51
1718274900000|2024-06-13 10:35:00|45330.9|45310.9|45292.1|45272.1|45330.9|45310.9|45273.4|45253.4|94
1718275200000|2024-06-13 10:40:00|45292.8|45272.8|45339.6|45319.6|45339.6|45319.6|45292.8|45272.8|44
1718275500000|2024-06-13 10:45:00|45340.3|45320.3|45339|45319|45369.6|45349.6|45326.5|45306.5|118
1718275800000|2024-06-13 10:50:00|45337.1|45317.1|45342.1|45322.1|45359|45339|45329|45309|54
1718276100000|2024-06-13 10:55:00|45344|45324|45317.1|45297.1|45350.3|45330.3|45299|45279|59
1718276400000|2024-06-13 11:00:00|45318.4|45298.4|45304|45284|45364.6|45344.6|45280.2|45260.2|177
1718276700000|2024-06-13 11:05:00|45304.6|45284.6|45279|45259|45309|45289|45267.1|45247.1|113
1718277000000|2024-06-13 11:10:00|45278.3|45258.3|45284.6|45264.6|45294|45274|45241.5|45221.5|131
1718277300000|2024-06-13 11:15:00|45285.2|45265.2|45345.2|45325.2|45350.9|45330.9|45285.2|45265.2|76
1718277600000|2024-06-13 11:20:00|45347.7|45327.7|45310.2|45290.2|45380.2|45360.2|45300.2|45280.2|111
1718277900000|2024-06-13 11:25:00|45314|45294|45336.5|45316.5|45337.1|45317.1|45300.9|45280.9|77
1718278200000|2024-06-13 11:30:00|45335.9|45315.9|45269|45249|45335.9|45315.9|45245.9|45225.9|124
1718278500000|2024-06-13 11:35:00|45269.6|45249.6|45217.7|45197.7|45283.4|45263.4|45217.7|45197.7|143
1718278800000|2024-06-13 11:40:00|45215.9|45195.9|45175.9|45155.9|45223.4|45203.4|45165.9|45145.9|225
1718279100000|2024-06-13 11:45:00|45176.5|45156.5|45149|45129|45176.5|45156.5|45144|45124|108
1718279400000|2024-06-13 11:50:00|45150.2|45130.2|45208.3|45188.3|45208.3|45188.3|45145.9|45125.9|97
1718279700000|2024-06-13 11:55:00|45209|45189|45239|45219|45252.7|45232.7|45209|45189|144
1718280000000|2024-06-13 12:00:00|45237.1|45217.1|45297.7|45277.7|45323.4|45303.4|45229.6|45209.6|215
1718280300000|2024-06-13 12:05:00|45300.9|45280.9|45379|45359|45379|45359|45262.7|45242.7|259
1718280600000|2024-06-13 12:10:00|45374.6|45354.6|45364.6|45344.6|45390.3|45370.3|45338.4|45318.4|209
1718280900000|2024-06-13 12:15:00|45364|45344|45337.7|45317.7|45364|45344|45292.1|45272.1|218
1718281200000|2024-06-13 12:20:00|45340.2|45320.2|45340.9|45320.9|45393.4|45373.4|45330.9|45310.9|149
1718281500000|2024-06-13 12:25:00|45339|45319|45346.5|45326.5|45368.4|45348.4|45332.1|45312.1|165
1718281800000|2024-06-13 12:30:00|45343.4|45323.4|45520.9|45500.9|45577.1|45557.1|45319.6|45299.6|767
1718282100000|2024-06-13 12:35:00|45526.5|45506.5|45424|45404|45528.4|45508.4|45421.5|45401.5|327
1718282400000|2024-06-13 12:40:00|45426.5|45406.5|45472.1|45452.1|45486.5|45466.5|45382.1|45362.1|219
1718282700000|2024-06-13 12:45:00|45470.3|45450.3|45440.8|45420.8|45514.6|45494.6|45439|45419|290
1718283000000|2024-06-13 12:50:00|45437.1|45417.1|45423.3|45403.3|45439|45419|45394|45374|186
1718283300000|2024-06-13 12:55:00|45425.2|45405.2|45390.8|45370.8|45427.7|45407.7|45377.7|45357.7|195
1718283600000|2024-06-13 13:00:00|45387.7|45367.7|45329|45309|45408.3|45388.3|45294|45274|428
1718283900000|2024-06-13 13:05:00|45327.1|45307.1|45501.5|45481.5|45504|45484|45315.2|45295.2|561
1718284200000|2024-06-13 13:10:00|45499|45479|45393.3|45373.3|45519.6|45499.6|45374.6|45354.6|375
1718284500000|2024-06-13 13:15:00|45393.9|45373.9|45370.2|45350.2|45432.1|45412.1|45367.7|45347.7|341
1718284800000|2024-06-13 13:20:00|45372.1|45352.1|45338.9|45318.9|45384|45364|45313.9|45293.9|242
1718285100000|2024-06-13 13:25:00|45334.6|45314.6|45398.3|45378.3|45398.3|45378.3|45334.6|45314.6|171
1718285400000|2024-06-13 13:30:00|45393.9|45373.9|45498.3|45478.3|45498.3|45478.3|45376.4|45356.4|293
1718285700000|2024-06-13 13:35:00|45500.2|45480.2|45514.6|45494.6|45528.3|45508.3|45467|45447|369
1718286000000|2024-06-13 13:40:00|45512.7|45492.7|45440.2|45420.2|45550.2|45530.2|45432.7|45412.7|299
1718286300000|2024-06-13 13:45:00|45437.7|45417.7|45325.2|45305.2|45437.7|45417.7|45316.4|45296.4|530
1718286600000|2024-06-13 13:50:00|45327|45307|45254.5|45234.5|45353.9|45333.9|45241.4|45221.4|529
1718286900000|2024-06-13 13:55:00|45253.9|45233.9|45252|45232|45296.4|45276.4|45220.1|45200.1|498
1718287200000|2024-06-13 14:00:00|45251.4|45231.4|45234.5|45214.5|45273.9|45253.9|45222|45202|505
1718287500000|2024-06-13 14:05:00|45232|45212|45168.3|45148.3|45232.7|45212.7|45163.9|45143.9|349
1718287800000|2024-06-13 14:10:00|45165.8|45145.8|45104.5|45084.5|45167.6|45147.6|45076.4|45056.4|707
1718288100000|2024-06-13 14:15:00|45105.1|45085.1|45163.3|45143.3|45168.3|45148.3|45105.1|45085.1|300
1718288400000|2024-06-13 14:20:00|45163.9|45143.9|45164.5|45144.5|45198.9|45178.9|45163.3|45143.3|310
1718288700000|2024-06-13 14:25:00|45162.6|45142.6|45083.9|45063.9|45167.6|45147.6|45079.5|45059.5|407
1718289000000|2024-06-13 14:30:00|45084.5|45064.5|45013.9|44993.9|45112.6|45092.6|45000.1|44980.1|526
1718289300000|2024-06-13 14:35:00|45019.5|44999.5|45037.6|45017.6|45045.7|45025.7|44990.1|44970.1|434
1718289600000|2024-06-13 14:40:00|45038.2|45018.2|45095.7|45075.7|45100.7|45080.7|45010.7|44990.7|360
1718289900000|2024-06-13 14:45:00|45098.2|45078.2|45067|45047|45120.7|45100.7|45067|45047|452
1718290200000|2024-06-13 14:50:00|45066.4|45046.4|45041.3|45021.3|45097|45077|45040.7|45020.7|330
1718290500000|2024-06-13 14:55:00|45042|45022|45066.3|45046.3|45073.8|45053.8|44988.8|44968.8|339
1718290800000|2024-06-13 15:00:00|45063.8|45043.8|45021.3|45001.3|45087|45067|45020.7|45000.7|301
1718291100000|2024-06-13 15:05:00|45020.7|45000.7|44964.5|44944.5|45048.2|45028.2|44955.1|44935.1|336
1718291400000|2024-06-13 15:10:00|44965.1|44945.1|44967|44947|45000.7|44980.7|44953.2|44933.2|302
1718291700000|2024-06-13 15:15:00|44970.7|44950.7|44920.7|44900.7|44981.3|44961.3|44885.1|44865.1|492
1718292000000|2024-06-13 15:20:00|44918.8|44898.8|45005.7|44985.7|45015.7|44995.7|44918.2|44898.2|335
1718292300000|2024-06-13 15:25:00|45007|44987|44992.6|44972.6|45028.2|45008.2|44985.1|44965.1|349
1718292600000|2024-06-13 15:30:00|44990.1|44970.1|44972.6|44952.6|44993.8|44973.8|44936.9|44916.9|319
1718292900000|2024-06-13 15:35:00|44973.2|44953.2|44995.1|44975.1|45012.6|44992.6|44963.2|44943.2|183
1718293200000|2024-06-13 15:40:00|44997.6|44977.6|44960.1|44940.1|45010.1|44990.1|44955.7|44935.7|300
1718293500000|2024-06-13 15:45:00|44962.6|44942.6|44820|44800|44986.9|44966.9|44809.4|44789.4|1115
1718293800000|2024-06-13 15:50:00|44820.7|44800.7|44778.2|44758.2|44831.9|44811.9|44763.2|44743.2|671
1718294100000|2024-06-13 15:55:00|44780.7|44760.7|44693.2|44673.2|44796.9|44776.9|44690.7|44670.7|1390
1718294400000|2024-06-13 16:00:00|44692.5|44672.5|44683.8|44663.8|44697.5|44677.5|44601.3|44581.3|1599
1718294700000|2024-06-13 16:05:00|44686.3|44666.3|44686.3|44666.3|44737.5|44717.5|44662.5|44642.5|832
1718295000000|2024-06-13 16:10:00|44688.8|44668.8|44788.1|44768.1|44792.5|44772.5|44688.8|44668.8|500
1718295300000|2024-06-13 16:15:00|44785.6|44765.6|44774.4|44754.4|44816.9|44796.9|44774.4|44754.4|662
1718295600000|2024-06-13 16:20:00|44776.3|44756.3|44794.4|44774.4|44840.6|44820.6|44772.5|44752.5|378
1718295900000|2024-06-13 16:25:00|44799.4|44779.4|44785|44765|44813.8|44793.8|44773.1|44753.1|376
1718296200000|2024-06-13 16:30:00|44785.6|44765.6|44823.8|44803.8|44845.6|44825.6|44772.5|44752.5|476
1718296500000|2024-06-13 16:35:00|44820|44800|44821.9|44801.9|44840.6|44820.6|44786.3|44766.3|619
1718296800000|2024-06-13 16:40:00|44820.6|44800.6|44833.1|44813.1|44835|44815|44792.5|44772.5|395
1718297100000|2024-06-13 16:45:00|44838.1|44818.1|44806.3|44786.3|44848.1|44828.1|44801.3|44781.3|330
1718297400000|2024-06-13 16:50:00|44806.9|44786.9|44826.9|44806.9|44837.5|44817.5|44803.8|44783.8|481
1718297700000|2024-06-13 16:55:00|44826.3|44806.3|44830.6|44810.6|44842.5|44822.5|44793.8|44773.8|2714
1718298000000|2024-06-13 17:00:00|44829.4|44809.4|44815.6|44795.6|44841.3|44821.3|44793.1|44773.1|331
1718298300000|2024-06-13 17:05:00|44815|44795|44811.9|44791.9|44816.9|44796.9|44785.6|44765.6|77
1718298600000|2024-06-13 17:10:00|44813.8|44793.8|44863.1|44843.1|44864.4|44844.4|44798.1|44778.1|218
1718298900000|2024-06-13 17:15:00|44862.5|44842.5|44842.5|44822.5|44865.6|44845.6|44840|44820|106
1718299200000|2024-06-13 17:20:00|44843.1|44823.1|44863.1|44843.1|44870.6|44850.6|44842.5|44822.5|82
1718299500000|2024-06-13 17:25:00|44865.6|44845.6|44860|44840|44867.5|44847.5|44850.6|44830.6|33
1718299800000|2024-06-13 17:30:00|44859.4|44839.4|44815.6|44795.6|44859.4|44839.4|44815.6|44795.6|75
1718300100000|2024-06-13 17:35:00|44813.1|44793.1|44831.2|44811.2|44839.4|44819.4|44813.1|44793.1|73
1718300400000|2024-06-13 17:40:00|44833.1|44813.1|44833.1|44813.1|44845|44825|44830.6|44810.6|25
1718300700000|2024-06-13 17:45:00|44831.2|44811.2|44813.7|44793.7|44833.1|44813.1|44805.6|44785.6|55
1718301000000|2024-06-13 17:50:00|44815.6|44795.6|44829.4|44809.4|44836.9|44816.9|44815.6|44795.6|83
1718301300000|2024-06-13 17:55:00|44830|44810|44813.1|44793.1|44836.2|44816.2|44811.9|44791.9|81
1718301600000|2024-06-13 18:00:00|44812.5|44792.5|44808.1|44788.1|44818.1|44798.1|44798.1|44778.1|59
1718301900000|2024-06-13 18:05:00|44810|44790|44828.1|44808.1|44834.4|44814.4|44803.7|44783.7|100
1718302200000|2024-06-13 18:10:00|44830|44810|44824.4|44804.4|44830.6|44810.6|44820.6|44800.6|36
1718302500000|2024-06-13 18:15:00|44822.5|44802.5|44825|44805|44832.5|44812.5|44822.5|44802.5|10
1718302800000|2024-06-13 18:20:00|44827.5|44807.5|44855|44835|44856.9|44836.9|44825|44805|32
1718303100000|2024-06-13 18:25:00|44853.1|44833.1|44845.6|44825.6|44856.9|44836.9|44845|44825|25
1718303400000|2024-06-13 18:30:00|44844.4|44824.4|44845|44825|44850|44830|44840.6|44820.6|77
1718303700000|2024-06-13 18:35:00|44846.9|44826.9|44834.4|44814.4|44853.7|44833.7|44834.4|44814.4|72
1718304000000|2024-06-13 18:40:00|44832.5|44812.5|44853.1|44833.1|44853.1|44833.1|44832.5|44812.5|52
1718304300000|2024-06-13 18:45:00|44851.2|44831.2|44845.6|44825.6|44861.2|44841.2|44845|44825|43
1718304600000|2024-06-13 18:50:00|44847.5|44827.5|44857.5|44837.5|44860|44840|44841.2|44821.2|24
1718304900000|2024-06-13 18:55:00|44855.6|44835.6|44848.1|44828.1|44860|44840|44848.1|44828.1|41
1718305200000|2024-06-13 19:00:00|44846.2|44826.2|44849.3|44829.3|44849.3|44829.3|44832.5|44812.5|43
1718305500000|2024-06-13 19:05:00|44851.2|44831.2|44843.7|44823.7|44851.2|44831.2|44841.8|44821.8|39
1718305800000|2024-06-13 19:10:00|44843.1|44823.1|44840|44820|44850.6|44830.6|44836.2|44816.2|74
1718306100000|2024-06-13 19:15:00|44839.4|44819.4|44828.7|44808.7|44839.4|44819.4|44816.8|44796.8|30
1718306400000|2024-06-13 19:20:00|44829.3|44809.3|44842.5|44822.5|44842.5|44822.5|44828.7|44808.7|48
1718306700000|2024-06-13 19:25:00|44843.1|44823.1|44829.4|44809.4|44843.1|44823.1|44818.1|44798.1|46
1718307000000|2024-06-13 19:30:00|44825.6|44805.6|44861.2|44841.2|44863.7|44843.7|44825|44805|135
1718307300000|2024-06-13 19:35:00|44859.3|44839.3|44838.1|44818.1|44859.3|44839.3|44836.9|44816.9|97
1718307600000|2024-06-13 19:40:00|44840|44820|44852.5|44832.5|44852.5|44832.5|44840|44820|32
1718307900000|2024-06-13 19:45:00|44854.4|44834.4|44863.1|44843.1|44865|44845|44854.4|44834.4|60
1718308200000|2024-06-13 19:50:00|44862.5|44842.5|44860.6|44840.6|44865.6|44845.6|44851.2|44831.2|44
1718308500000|2024-06-13 19:55:00|44862.5|44842.5|44848.1|44828.1|44862.5|44842.5|44848.1|44828.1|38
1718308800000|2024-06-13 20:00:00|44843.7|44823.7|44843.7|44823.7|44848.1|44828.1|44840.6|44820.6|31
1718309100000|2024-06-13 20:05:00|44846.8|44826.8|44858.7|44838.7|44861.2|44841.2|44846.8|44826.8|34
1718309400000|2024-06-13 20:10:00|44860.6|44840.6|44855.6|44835.6|44861.2|44841.2|44851.2|44831.2|19
1718309700000|2024-06-13 20:15:00|44853.7|44833.7|44858.7|44838.7|44866.2|44846.2|44853.7|44833.7|57
1718310000000|2024-06-13 20:20:00|44858.1|44838.1|44864.3|44844.3|44864.3|44844.3|44856.2|44836.2|15
1718310300000|2024-06-13 20:25:00|44868.7|44848.7|44873.1|44853.1|44875.6|44855.6|44863.1|44843.1|49
1718310600000|2024-06-13 20:30:00|44870.6|44850.6|44856.2|44836.2|44870.6|44850.6|44856.2|44836.2|17
1718310900000|2024-06-13 20:35:00|44855.6|44835.6|44840.6|44820.6|44855.6|44835.6|44840.6|44820.6|9
1718311200000|2024-06-13 20:40:00|44840|44820|44819.3|44799.3|44840|44820|44818.7|44798.7|42
1718311500000|2024-06-13 20:45:00|44821.2|44801.2|44823.7|44803.7|44827.4|44807.4|44821.2|44801.2|19
1718311800000|2024-06-13 20:50:00|44824.3|44804.3|44831.2|44811.2|44831.8|44811.8|44824.3|44804.3|13
1718312100000|2024-06-13 20:55:00|44830.5|44810.5|44830.5|44810.5|44833|44813|44823.7|44803.7|21
1718316000000|2024-06-13 22:00:00|44838|44818|44797.4|44777.4|44854.9|44834.9|44790.6|44770.6|56
1718316300000|2024-06-13 22:05:00|44791.8|44771.8|44788.7|44768.7|44791.8|44771.8|44786.8|44766.8|16
1718316600000|2024-06-13 22:10:00|44786.8|44766.8|44788.7|44768.7|44788.7|44768.7|44777.4|44757.4|20
1718316900000|2024-06-13 22:15:00|44786.8|44766.8|44784.3|44764.3|44797.4|44777.4|44784.3|44764.3|25
1718317200000|2024-06-13 22:20:00|44784.9|44764.9|44785.5|44765.5|44786.8|44766.8|44781.2|44761.2|12
1718317500000|2024-06-13 22:25:00|44786.2|44766.2|44774.3|44754.3|44789.9|44769.9|44773.7|44753.7|8
1718317800000|2024-06-13 22:30:00|44776.2|44756.2|44762.4|44742.4|44776.2|44756.2|44761.8|44741.8|39
1718318100000|2024-06-13 22:35:00|44761.8|44741.8|44753.6|44733.6|44766.2|44746.2|44753.6|44733.6|17
1718318400000|2024-06-13 22:40:00|44749.9|44729.9|44751.2|44731.2|44751.8|44731.8|44748|44728|32
1718318700000|2024-06-13 22:45:00|44752.4|44732.4|44751.2|44731.2|44752.4|44732.4|44749.3|44729.3|2
1718319000000|2024-06-13 22:50:00|44746.8|44726.8|44734.9|44714.9|44746.8|44726.8|44724.9|44704.9|48
1718319300000|2024-06-13 22:55:00|44737.4|44717.4|44739.9|44719.9|44742.4|44722.4|44737.4|44717.4|4
1718319600000|2024-06-13 23:00:00|44741.8|44721.8|44754.9|44734.9|44754.9|44734.9|44739.9|44719.9|11
1718319900000|2024-06-13 23:05:00|44756.8|44736.8|44756.8|44736.8|44765.5|44745.5|44756.8|44736.8|6
1718320200000|2024-06-13 23:10:00|44757.4|44737.4|44743.6|44723.6|44761.1|44741.1|44743.6|44723.6|11
1718320500000|2024-06-13 23:15:00|44746.1|44726.1|44776.8|44756.8|44779.9|44759.9|44746.1|44726.1|54
1718320800000|2024-06-13 23:20:00|44774.9|44754.9|44768.6|44748.6|44776.8|44756.8|44768.6|44748.6|11
1718321100000|2024-06-13 23:25:00|44766.8|44746.8|44756.8|44736.8|44767.4|44747.4|44756.8|44736.8|9
1718321400000|2024-06-13 23:30:00|44757.4|44737.4|44762.4|44742.4|44762.4|44742.4|44756.8|44736.8|9
1718321700000|2024-06-13 23:35:00|44766.1|44746.1|44776.1|44756.1|44776.1|44756.1|44761.8|44741.8|12
1718322000000|2024-06-13 23:40:00|44776.8|44756.8|44759.3|44739.3|44777.4|44757.4|44759.3|44739.3|26
1718322300000|2024-06-13 23:45:00|44758.6|44738.6|44771.1|44751.1|44771.1|44751.1|44753|44733|57
1718322600000|2024-06-13 23:50:00|44771.8|44751.8|44771.1|44751.1|44771.8|44751.8|44767.4|44747.4|28
1718322900000|2024-06-13 23:55:00|44770.5|44750.5|44778.6|44758.6|44781.1|44761.1|44768.6|44748.6|20
1718323200000|2024-06-14 00:00:00|44780.5|44760.5|44803.7|44783.7|44816.8|44796.8|44780.5|44760.5|70
1718323500000|2024-06-14 00:05:00|44805.6|44785.6|44757.5|44737.5|44805.6|44785.6|44757.5|44737.5|45
1718323800000|2024-06-14 00:10:00|44756.2|44736.2|44743.1|44723.1|44760|44740|44734.3|44714.3|86
1718324100000|2024-06-14 00:15:00|44742.5|44722.5|44756.8|44736.8|44756.8|44736.8|44742.5|44722.5|37
1718324400000|2024-06-14 00:20:00|44757.5|44737.5|44747.4|44727.4|44764.3|44744.3|44747.4|44727.4|21
1718324700000|2024-06-14 00:25:00|44746.2|44726.2|44758.6|44738.6|44763.6|44743.6|44739.3|44719.3|24
1718325000000|2024-06-14 00:30:00|44761.1|44741.1|44770.5|44750.5|44770.5|44750.5|44758|44738|35
1718325300000|2024-06-14 00:35:00|44772.4|44752.4|44792.5|44772.5|44795|44775|44771.1|44751.1|30
1718325600000|2024-06-14 00:40:00|44795|44775|44794.3|44774.3|44811.8|44791.8|44790|44770|38
1718325900000|2024-06-14 00:45:00|44793.7|44773.7|44815|44795|44815|44795|44788.1|44768.1|32
1718326200000|2024-06-14 00:50:00|44817.5|44797.5|44817.5|44797.5|44830|44810|44817.5|44797.5|61
1718326500000|2024-06-14 00:55:00|44819.3|44799.3|44838.1|44818.1|44840|44820|44818.1|44798.1|77
1718326800000|2024-06-14 01:00:00|44837.5|44817.5|44851.8|44831.8|44886.8|44866.8|44831.2|44811.2|377
1718327100000|2024-06-14 01:05:00|44846.8|44826.8|44861.8|44841.8|44899.3|44879.3|44846.2|44826.2|116
1718327400000|2024-06-14 01:10:00|44863.7|44843.7|44889.3|44869.3|44896.8|44876.8|44860.6|44840.6|94
1718327700000|2024-06-14 01:15:00|44891.2|44871.2|44886.2|44866.2|44921.8|44901.8|44871.2|44851.2|167
1718328000000|2024-06-14 01:20:00|44885.6|44865.6|44842.5|44822.5|44885.6|44865.6|44840.6|44820.6|80
1718328300000|2024-06-14 01:25:00|44843.1|44823.1|44814.9|44794.9|44846.8|44826.8|44814.9|44794.9|89
1718328600000|2024-06-14 01:30:00|44816.8|44796.8|44792.5|44772.5|44846.2|44826.2|44782.5|44762.5|144
1718328900000|2024-06-14 01:35:00|44791.9|44771.9|44830.6|44810.6|44846.2|44826.2|44786.9|44766.9|105
1718329200000|2024-06-14 01:40:00|44830|44810|44890.6|44870.6|44920.6|44900.6|44826.2|44806.2|108
1718329500000|2024-06-14 01:45:00|44888.1|44868.1|44898.7|44878.7|44920|44900|44883.7|44863.7|70
1718329800000|2024-06-14 01:50:00|44898.1|44878.1|44955|44935|44980|44960|44895.6|44875.6|166
1718330100000|2024-06-14 01:55:00|44955.6|44935.6|44971.2|44951.2|44976.8|44956.8|44938.7|44918.7|84
1718330400000|2024-06-14 02:00:00|44966.2|44946.2|44955|44935|44990.6|44970.6|44927.5|44907.5|116
1718330700000|2024-06-14 02:05:00|44952.5|44932.5|44943.1|44923.1|44966.2|44946.2|44920|44900|88
1718331000000|2024-06-14 02:10:00|44940.6|44920.6|44910.6|44890.6|44960|44940|44905|44885|76
1718331300000|2024-06-14 02:15:00|44910|44890|44886.2|44866.2|44912.5|44892.5|44883.1|44863.1|42
1718331600000|2024-06-14 02:20:00|44885.6|44865.6|44900.6|44880.6|44900.6|44880.6|44876.2|44856.2|29
1718331900000|2024-06-14 02:25:00|44896.2|44876.2|44900|44880|44905.6|44885.6|44886.2|44866.2|20
1718332200000|2024-06-14 02:30:00|44900.6|44880.6|44905.6|44885.6|44915|44895|44871.2|44851.2|53
1718332500000|2024-06-14 02:35:00|44907.5|44887.5|44911.8|44891.8|44937.5|44917.5|44907.5|44887.5|65
1718332800000|2024-06-14 02:40:00|44913.7|44893.7|44930|44910|44938.1|44918.1|44908.7|44888.7|32
1718333100000|2024-06-14 02:45:00|44930.6|44910.6|44930|44910|44944.3|44924.3|44918.7|44898.7|85
1718333400000|2024-06-14 02:50:00|44927.5|44907.5|44978.1|44958.1|44980|44960|44927.5|44907.5|135
1718333700000|2024-06-14 02:55:00|44980|44960|44985|44965|45020|45000|44975.6|44955.6|140
1718334000000|2024-06-14 03:00:00|44980.6|44960.6|44964.4|44944.4|44992.5|44972.5|44945.6|44925.6|51
1718334300000|2024-06-14 03:05:00|44960|44940|44910|44890|44961.9|44941.9|44902.5|44882.5|98
1718334600000|2024-06-14 03:10:00|44914.4|44894.4|44983.1|44963.1|44985|44965|44911.9|44891.9|68
1718334900000|2024-06-14 03:15:00|44985|44965|45000.6|44980.6|45025.6|45005.6|44980|44960|125
1718335200000|2024-06-14 03:20:00|45000|44980|44955|44935|45000|44980|44935.6|44915.6|73
1718335500000|2024-06-14 03:25:00|44954.4|44934.4|44970|44950|44995.6|44975.6|44950.6|44930.6|50
1718335800000|2024-06-14 03:30:00|44966.2|44946.2|44957.4|44937.4|44979.9|44959.9|44952.4|44932.4|51
1718336100000|2024-06-14 03:35:00|44959.9|44939.9|44932.4|44912.4|44959.9|44939.9|44927.4|44907.4|34
1718336400000|2024-06-14 03:40:00|44931.8|44911.8|44919.3|44899.3|44948.7|44928.7|44919.3|44899.3|25
1718336700000|2024-06-14 03:45:00|44919.9|44899.9|44945.6|44925.6|44946.2|44926.2|44916.2|44896.2|25
1718337000000|2024-06-14 03:50:00|44948.1|44928.1|44937.5|44917.5|44950.6|44930.6|44935|44915|23
1718337300000|2024-06-14 03:55:00|44940|44920|44950|44930|44950|44930|44935|44915|31
1718337600000|2024-06-14 04:00:00|44948.1|44928.1|44927.5|44907.5|44948.1|44928.1|44927.5|44907.5|24
1718337900000|2024-06-14 04:05:00|44925|44905|44927.5|44907.5|44937.5|44917.5|44925|44905|16
1718338200000|2024-06-14 04:10:00|44930|44910|44907.5|44887.5|44930|44910|44907.5|44887.5|15
1718338500000|2024-06-14 04:15:00|44910|44890|44913.1|44893.1|44928.1|44908.1|44910|44890|43
1718338800000|2024-06-14 04:20:00|44911.2|44891.2|44930.6|44910.6|44933.1|44913.1|44909.3|44889.3|13
1718339100000|2024-06-14 04:25:00|44932.5|44912.5|44925|44905|44940|44920|44922.5|44902.5|12
1718339400000|2024-06-14 04:30:00|44924.4|44904.4|44925|44905|44927.5|44907.5|44910.6|44890.6|11
1718339700000|2024-06-14 04:35:00|44921.2|44901.2|44920.6|44900.6|44925.6|44905.6|44917.5|44897.5|8
1718340000000|2024-06-14 04:40:00|44925|44905|44925.6|44905.6|44930.6|44910.6|44923.1|44903.1|19
1718340300000|2024-06-14 04:45:00|44928.1|44908.1|44923.7|44903.7|44933.1|44913.1|44923.7|44903.7|8
1718340600000|2024-06-14 04:50:00|44923.1|44903.1|44926.2|44906.2|44936.2|44916.2|44915.6|44895.6|25
1718340900000|2024-06-14 04:55:00|44925.6|44905.6|44918.7|44898.7|44930|44910|44918.7|44898.7|13
1718341200000|2024-06-14 05:00:00|44911.2|44891.2|44948.7|44928.7|44950.6|44930.6|44892.5|44872.5|67
1718341500000|2024-06-14 05:05:00|44950.6|44930.6|44956.8|44936.8|44956.8|44936.8|44925.6|44905.6|52
1718341800000|2024-06-14 05:10:00|44956.2|44936.2|44941.2|44921.2|44956.2|44936.2|44938.7|44918.7|16
1718342100000|2024-06-14 05:15:00|44941.8|44921.8|44956.8|44936.8|44956.8|44936.8|44941.8|44921.8|11
1718342400000|2024-06-14 05:20:00|44957.4|44937.4|44992.4|44972.4|44993.6|44973.6|44957.4|44937.4|36
1718342700000|2024-06-14 05:25:00|44993|44973|45016.1|44996.1|45024.2|45004.2|44983|44963|55
1718343000000|2024-06-14 05:30:00|45014.2|44994.2|45037.4|45017.4|45077.4|45057.4|45014.2|44994.2|190
1718343300000|2024-06-14 05:35:00|45038|45018|45051.8|45031.8|45062.4|45042.4|45031.8|45011.8|141
1718343600000|2024-06-14 05:40:00|45052.4|45032.4|45080|45060|45105.6|45085.6|45051.8|45031.8|118
1718343900000|2024-06-14 05:45:00|45076.2|45056.2|45039.9|45019.9|45088.7|45068.7|45024.9|45004.9|145
1718344200000|2024-06-14 05:50:00|45038|45018|45006.2|44986.2|45048|45028|44976.8|44956.8|99
1718344500000|2024-06-14 05:55:00|45003.7|44983.7|44985.6|44965.6|45011.2|44991.2|44961.8|44941.8|77
1718344800000|2024-06-14 06:00:00|44985|44965|44937.5|44917.5|44998.7|44978.7|44925|44905|123
1718345100000|2024-06-14 06:05:00|44938.1|44918.1|44991.9|44971.9|44994.4|44974.4|44908.1|44888.1|227
1718345400000|2024-06-14 06:10:00|44991.3|44971.3|44989.4|44969.4|45005|44985|44969.4|44949.4|66
1718345700000|2024-06-14 06:15:00|44985|44965|45029.4|45009.4|45031.3|45011.3|44958.8|44938.8|92
1718346000000|2024-06-14 06:20:00|45025.6|45005.6|45020.7|45000.7|45067.5|45047.5|45015.7|44995.7|99
1718346300000|2024-06-14 06:25:00|45018.8|44998.8|45023.8|45003.8|45038.2|45018.2|44992.6|44972.6|105
1718346600000|2024-06-14 06:30:00|45024.4|45004.4|45040.1|45020.1|45047|45027|45010.1|44990.1|93
1718346900000|2024-06-14 06:35:00|45042.6|45022.6|45040.1|45020.1|45073.2|45053.2|45035.1|45015.1|140
1718347200000|2024-06-14 06:40:00|45039.5|45019.5|44980.2|44960.2|45047.6|45027.6|44970.2|44950.2|185
1718347500000|2024-06-14 06:45:00|44980.8|44960.8|44898.3|44878.3|44980.8|44960.8|44883.3|44863.3|190
1718347800000|2024-06-14 06:50:00|44896.4|44876.4|44875.8|44855.8|44896.4|44876.4|44857.7|44837.7|196
1718348100000|2024-06-14 06:55:00|44873.9|44853.9|44902|44882|44903.3|44883.3|44870.2|44850.2|114
1718348400000|2024-06-14 07:00:00|44890.8|44870.8|44920|44900|44943.2|44923.2|44889.5|44869.5|208
1718348700000|2024-06-14 07:05:00|44919.4|44899.4|44803.2|44783.2|44919.4|44899.4|44803.2|44783.2|122
1718349000000|2024-06-14 07:10:00|44803.8|44783.8|44792.6|44772.6|44825|44805|44783.2|44763.2|139
1718349300000|2024-06-14 07:15:00|44790.7|44770.7|44731.3|44711.3|44790.7|44770.7|44716.3|44696.3|203
1718349600000|2024-06-14 07:20:00|44728.8|44708.8|44748.8|44728.8|44775|44755|44723.8|44703.8|149
1718349900000|2024-06-14 07:25:00|44750.7|44730.7|44807.4|44787.4|44834.9|44814.9|44747.5|44727.5|155
1718350200000|2024-06-14 07:30:00|44806.8|44786.8|44818|44798|44818|44798|44781.8|44761.8|138
1718350500000|2024-06-14 07:35:00|44818.6|44798.6|44816|44796|44848.5|44828.5|44803.6|44783.6|109
1718350800000|2024-06-14 07:40:00|44815.4|44795.4|44814.2|44794.2|44824.2|44804.2|44786.7|44766.7|71
1718351100000|2024-06-14 07:45:00|44813.6|44793.6|44803|44783|44815.5|44795.5|44791.8|44771.8|68
1718351400000|2024-06-14 07:50:00|44802.4|44782.4|44877.4|44857.4|44877.4|44857.4|44802.4|44782.4|100
1718351700000|2024-06-14 07:55:00|44879.9|44859.9|44908.6|44888.6|44912.4|44892.4|44862.4|44842.4|146
1718352000000|2024-06-14 08:00:00|44904.2|44884.2|44890.7|44870.7|44958|44938|44870.5|44850.5|249
1718352300000|2024-06-14 08:05:00|44888.8|44868.8|44921.2|44901.2|44931.2|44911.2|44847.5|44827.5|144
1718352600000|2024-06-14 08:10:00|44920.6|44900.6|44962.5|44942.5|44962.5|44942.5|44873.2|44853.2|124
1718352900000|2024-06-14 08:15:00|44961.9|44941.9|44915.6|44895.6|44970|44950|44905.6|44885.6|125
1718353200000|2024-06-14 08:20:00|44911.2|44891.2|44910.6|44890.6|44930.6|44910.6|44891.2|44871.2|83
1718353500000|2024-06-14 08:25:00|44910|44890|44910|44890|44931.9|44911.9|44892.5|44872.5|51
1718353800000|2024-06-14 08:30:00|44914.4|44894.4|44874.4|44854.4|44914.4|44894.4|44869.4|44849.4|62
1718354100000|2024-06-14 08:35:00|44875|44855|44881.9|44861.9|44895|44875|44854.4|44834.4|55
1718354400000|2024-06-14 08:40:00|44882.5|44862.5|44870.6|44850.6|44890.6|44870.6|44851.9|44831.9|62
1718354700000|2024-06-14 08:45:00|44871.2|44851.2|44791.9|44771.9|44872.5|44852.5|44789.4|44769.4|150
1718355000000|2024-06-14 08:50:00|44793.8|44773.8|44806.2|44786.2|44816.2|44796.2|44770.6|44750.6|127
1718355300000|2024-06-14 08:55:00|44808.7|44788.7|44812.4|44792.4|44843|44823|44788.7|44768.7|115
1718355600000|2024-06-14 09:00:00|44813|44793|44762.4|44742.4|44834.9|44814.9|44719.9|44699.9|394
1718355900000|2024-06-14 09:05:00|44761.8|44741.8|44766.8|44746.8|44791.8|44771.8|44741.2|44721.2|120
1718356200000|2024-06-14 09:10:00|44767.4|44747.4|44704.9|44684.9|44784.3|44764.3|44699.9|44679.9|83
1718356500000|2024-06-14 09:15:00|44702.4|44682.4|44631.8|44611.8|44704.9|44684.9|44621.8|44601.8|278
1718356800000|2024-06-14 09:20:00|44631.2|44611.2|44571|44551|44651.1|44631.1|44566|44546|266
1718357100000|2024-06-14 09:25:00|44571.6|44551.6|44532.2|44512.2|44606.6|44586.6|44532.2|44512.2|222
1718357400000|2024-06-14 09:30:00|44531.6|44511.6|44480.9|44460.9|44542.2|44522.2|44477.8|44457.8|291
1718357700000|2024-06-14 09:35:00|44481.5|44461.5|44500.3|44480.3|44507.8|44487.8|44458.4|44438.4|150
1718358000000|2024-06-14 09:40:00|44499.7|44479.7|44506.6|44486.6|44526|44506|44467.9|44447.9|157
1718358300000|2024-06-14 09:45:00|44507.2|44487.2|44541.1|44521.1|44561.1|44541.1|44507.2|44487.2|178
1718358600000|2024-06-14 09:50:00|44538.6|44518.6|44550.4|44530.4|44550.4|44530.4|44525.4|44505.4|75
1718358900000|2024-06-14 09:55:00|44553.5|44533.5|44536|44516|44568.5|44548.5|44526|44506|167
1718359200000|2024-06-14 10:00:00|44537.9|44517.9|44453|44433|44547.9|44527.9|44443.6|44423.6|260
1718359500000|2024-06-14 10:05:00|44452.4|44432.4|44569.1|44549.1|44569.1|44549.1|44429.3|44409.3|500
1718359800000|2024-06-14 10:10:00|44571|44551|44579.1|44559.1|44610.4|44590.4|44552.2|44532.2|199
1718360100000|2024-06-14 10:15:00|44576.6|44556.6|44595.2|44575.2|44607.2|44587.2|44571.6|44551.6|121
1718360400000|2024-06-14 10:20:00|44594.6|44574.6|44678.3|44658.3|44680.1|44660.1|44586.6|44566.6|229
1718360700000|2024-06-14 10:25:00|44676.4|44656.4|44695.1|44675.1|44714.5|44694.5|44658.9|44638.9|174
1718361000000|2024-06-14 10:30:00|44697|44677|44684.5|44664.5|44709.6|44689.6|44680.8|44660.8|163
1718361300000|2024-06-14 10:35:00|44682.6|44662.6|44748.7|44728.7|44768.1|44748.1|44674.4|44654.4|254
1718361600000|2024-06-14 10:40:00|44750|44730|44817|44797|44824.5|44804.5|44739.2|44719.2|307
1718361900000|2024-06-14 10:45:00|44817.6|44797.6|44832|44812|44842.6|44822.6|44789.5|44769.5|168
1718362200000|2024-06-14 10:50:00|44833.9|44813.9|44853.2|44833.2|44859.4|44839.4|44812|44792|158
1718362500000|2024-06-14 10:55:00|44852.6|44832.6|44834.7|44814.7|44852.6|44832.6|44798.2|44778.2|193
1718362800000|2024-06-14 11:00:00|44835.3|44815.3|44782.3|44762.3|44858.4|44838.4|44767.9|44747.9|228
1718363100000|2024-06-14 11:05:00|44781.7|44761.7|44802.1|44782.1|44807.1|44787.1|44753.4|44733.4|191
1718363400000|2024-06-14 11:10:00|44800.9|44780.9|44837.3|44817.3|44871.6|44851.6|44796.5|44776.5|158
1718363700000|2024-06-14 11:15:00|44837.9|44817.9|44890.2|44870.2|44902.7|44882.7|44824.1|44804.1|183
1718364000000|2024-06-14 11:20:00|44889.6|44869.6|44882.1|44862.1|44905.2|44885.2|44877.1|44857.1|100
1718364300000|2024-06-14 11:25:00|44881.5|44861.5|44903.2|44883.2|44915.7|44895.7|44876.5|44856.5|168
1718364600000|2024-06-14 11:30:00|44902.6|44882.6|44934.4|44914.4|44955.6|44935.6|44898.2|44878.2|362
1718364900000|2024-06-14 11:35:00|44936.3|44916.3|44884.5|44864.5|44939.4|44919.4|44870.3|44850.3|251
1718365200000|2024-06-14 11:40:00|44885.1|44865.1|44896.3|44876.3|44914.4|44894.4|44885.1|44865.1|141
1718365500000|2024-06-14 11:45:00|44894.4|44874.4|44850.8|44830.8|44904.4|44884.4|44849.1|44829.1|213
1718365800000|2024-06-14 11:50:00|44845.8|44825.8|44829.4|44809.4|44854.5|44834.5|44810.1|44790.1|176
1718366100000|2024-06-14 11:55:00|44828.8|44808.8|44792.6|44772.6|44828.8|44808.8|44784.5|44764.5|121
1718366400000|2024-06-14 12:00:00|44793.2|44773.2|44764.4|44744.4|44805.7|44785.7|44753.2|44733.2|238
1718366700000|2024-06-14 12:05:00|44763.8|44743.8|44744.7|44724.7|44768.2|44748.2|44738.3|44718.3|179
1718367000000|2024-06-14 12:10:00|44742.8|44722.8|44778.6|44758.6|44781.7|44761.7|44737.8|44717.8|219
1718367300000|2024-06-14 12:15:00|44776.7|44756.7|44783.4|44763.4|44787.8|44767.8|44754.2|44734.2|142
1718367600000|2024-06-14 12:20:00|44784|44764|44764.1|44744.1|44804.6|44784.6|44753.5|44733.5|156
1718367900000|2024-06-14 12:25:00|44762.2|44742.2|44780.9|44760.9|44780.9|44760.9|44746.6|44726.6|129
1718368200000|2024-06-14 12:30:00|44784.6|44764.6|44731|44711|44804|44784|44723.5|44703.5|289
1718368500000|2024-06-14 12:35:00|44730.4|44710.4|44712.9|44692.9|44739.1|44719.1|44690.4|44670.4|305
1718368800000|2024-06-14 12:40:00|44714.8|44694.8|44723.1|44703.1|44733.1|44713.1|44702.3|44682.3|114
1718369100000|2024-06-14 12:45:00|44725|44705|44774.2|44754.2|44776.2|44756.2|44722.5|44702.5|150
1718369400000|2024-06-14 12:50:00|44777.3|44757.3|44768.1|44748.1|44784.8|44764.8|44745|44725|167
1718369700000|2024-06-14 12:55:00|44768.6|44748.6|44762.9|44742.9|44800.4|44780.4|44749.8|44729.8|214
1718370000000|2024-06-14 13:00:00|44767.3|44747.3|44795.7|44775.7|44860|44840|44767.3|44747.3|761
1718370300000|2024-06-14 13:05:00|44790.7|44770.7|44828.8|44808.8|44893.6|44873.6|44784.5|44764.5|401
1718370600000|2024-06-14 13:10:00|44828.2|44808.2|44766.9|44746.9|44828.8|44808.8|44701.4|44681.4|361
1718370900000|2024-06-14 13:15:00|44766.3|44746.3|44719.8|44699.8|44814.2|44794.2|44719.8|44699.8|297
1718371200000|2024-06-14 13:20:00|44721.1|44701.1|44685.5|44665.5|44748|44728|44678.6|44658.6|278
1718371500000|2024-06-14 13:25:00|44683.6|44663.6|44627.4|44607.4|44713|44693|44593.6|44573.6|443
1718371800000|2024-06-14 13:30:00|44625.5|44605.5|44637.7|44617.7|44638.9|44618.9|44557|44537|437
1718372100000|2024-06-14 13:35:00|44640.8|44620.8|44654.6|44634.6|44698.9|44678.9|44599.6|44579.6|403
1718372400000|2024-06-14 13:40:00|44657.7|44637.7|44649.5|44629.5|44736.4|44716.4|44635.8|44615.8|368
1718372700000|2024-06-14 13:45:00|44654.5|44634.5|44728.9|44708.9|44728.9|44708.9|44654.5|44634.5|250
1718373000000|2024-06-14 13:50:00|44728.3|44708.3|44653.3|44633.3|44728.3|44708.3|44642.7|44622.7|316
1718373300000|2024-06-14 13:55:00|44653.9|44633.9|44670.8|44650.8|44673.9|44653.9|44636.4|44616.4|238
1718373600000|2024-06-14 14:00:00|44666.4|44646.4|44668.3|44648.3|44681.4|44661.4|44595.8|44575.8|464
1718373900000|2024-06-14 14:05:00|44668.9|44648.9|44689.4|44669.4|44718.9|44698.9|44651.5|44631.5|327
1718374200000|2024-06-14 14:10:00|44688.3|44668.3|44634.6|44614.6|44696.4|44676.4|44608.3|44588.3|250
1718374500000|2024-06-14 14:15:00|44635.2|44615.2|44671.9|44651.9|44693.8|44673.8|44635.2|44615.2|181
1718374800000|2024-06-14 14:20:00|44671.3|44651.3|44684.3|44664.3|44690|44670|44656.8|44636.8|170
1718375100000|2024-06-14 14:25:00|44683.7|44663.7|44682.4|44662.4|44714.9|44694.9|44657.4|44637.4|318
1718375400000|2024-06-14 14:30:00|44682.9|44662.9|44606.9|44586.9|44692.4|44672.4|44604.6|44584.6|313
1718375700000|2024-06-14 14:35:00|44605|44585|44513.1|44493.1|44620.6|44600.6|44508.1|44488.1|313
1718376000000|2024-06-14 14:40:00|44515|44495|44502.2|44482.2|44533.1|44513.1|44466.8|44446.8|362
1718376300000|2024-06-14 14:45:00|44502.8|44482.8|44581.2|44561.2|44601.7|44581.7|44502.2|44482.2|250
1718376600000|2024-06-14 14:50:00|44581.7|44561.7|44612.8|44592.8|44669.1|44649.1|44578.7|44558.7|272
1718376900000|2024-06-14 14:55:00|44614.7|44594.7|44681.3|44661.3|44681.9|44661.9|44614.7|44594.7|332
1718377200000|2024-06-14 15:00:00|44678.8|44658.8|44661.3|44641.3|44680.7|44660.7|44624.5|44604.5|226
1718377500000|2024-06-14 15:05:00|44663.8|44643.8|44638.8|44618.8|44678.2|44658.2|44633.2|44613.2|246
1718377800000|2024-06-14 15:10:00|44639.3|44619.3|44661.8|44641.8|44691.3|44671.3|44639.3|44619.3|148
1718378100000|2024-06-14 15:15:00|44662.4|44642.4|44643.6|44623.6|44674.3|44654.3|44636.2|44616.2|247
1718378400000|2024-06-14 15:20:00|44645.5|44625.5|44704|44684|44738.3|44718.3|44641.1|44621.1|429
1718378700000|2024-06-14 15:25:00|44699|44679|44689.4|44669.4|44715.8|44695.8|44665.9|44645.9|197
1718379000000|2024-06-14 15:30:00|44691.3|44671.3|44742.2|44722.2|44742.2|44722.2|44689.4|44669.4|282
1718379300000|2024-06-14 15:35:00|44740.3|44720.3|44720.7|44700.7|44750.3|44730.3|44691|44671|293
1718379600000|2024-06-14 15:40:00|44721.3|44701.3|44685.6|44665.6|44735.1|44715.1|44685.6|44665.6|194
1718379900000|2024-06-14 15:45:00|44683.7|44663.7|44707.6|44687.6|44715.7|44695.7|44679.7|44659.7|234
1718380200000|2024-06-14 15:50:00|44707|44687|44700.2|44680.2|44720.8|44700.8|44670.2|44650.2|264
1718380500000|2024-06-14 15:55:00|44702.1|44682.1|44783.1|44763.1|44783.1|44763.1|44686.6|44666.6|227
1718380800000|2024-06-14 16:00:00|44785.6|44765.6|44805.8|44785.8|44812.1|44792.1|44772|44752|239
1718381100000|2024-06-14 16:05:00|44803.9|44783.9|44838.3|44818.3|44884.3|44864.3|44803.9|44783.9|563
1718381400000|2024-06-14 16:10:00|44840.2|44820.2|44837.3|44817.3|44887.9|44867.9|44837.3|44817.3|346
1718381700000|2024-06-14 16:15:00|44844.2|44824.2|44748.1|44728.1|44849.8|44829.8|44745.6|44725.6|382
1718382000000|2024-06-14 16:20:00|44746.2|44726.2|44743.7|44723.7|44758.9|44738.9|44728.9|44708.9|307
1718382300000|2024-06-14 16:25:00|44745.6|44725.6|44739.1|44719.1|44758.1|44738.1|44719.9|44699.9|202
1718382600000|2024-06-14 16:30:00|44738.5|44718.5|44780.3|44760.3|44780.9|44760.9|44736|44716|283
1718382900000|2024-06-14 16:35:00|44782.8|44762.8|44796.7|44776.7|44816.9|44796.9|44782.8|44762.8|293
1718383200000|2024-06-14 16:40:00|44797.3|44777.3|44778.5|44758.5|44799.8|44779.8|44766.6|44746.6|363
1718383500000|2024-06-14 16:45:00|44779.1|44759.1|44821.4|44801.4|44825.8|44805.8|44779.1|44759.1|291
1718383800000|2024-06-14 16:50:00|44822|44802|44815.4|44795.4|44831.4|44811.4|44811.7|44791.7|304
1718384100000|2024-06-14 16:55:00|44820.4|44800.4|44809|44789|44834.8|44814.8|44801.3|44781.3|1427
1718384400000|2024-06-14 17:00:00|44811.5|44791.5|44840.5|44820.5|44858.1|44838.1|44804.6|44784.6|323
1718384700000|2024-06-14 17:05:00|44842.5|44822.5|44866.7|44846.7|44868.6|44848.6|44840.5|44820.5|117
1718385000000|2024-06-14 17:10:00|44868|44848|44849.9|44829.9|44873.6|44853.6|44849.9|44829.9|133
1718385300000|2024-06-14 17:15:00|44850.5|44830.5|44828|44808|44854.2|44834.2|44828|44808|107
1718385600000|2024-06-14 17:20:00|44829.9|44809.9|44818|44798|44843|44823|44818|44798|145
1718385900000|2024-06-14 17:25:00|44819.9|44799.9|44829.9|44809.9|44831.8|44811.8|44818.6|44798.6|126
1718386200000|2024-06-14 17:30:00|44831.1|44811.1|44851.4|44831.4|44862.4|44842.4|44831.1|44811.1|229
1718386500000|2024-06-14 17:35:00|44853.3|44833.3|44859.3|44839.3|44869.5|44849.5|44848.7|44828.7|63
1718386800000|2024-06-14 17:40:00|44859.9|44839.9|44839.9|44819.9|44864.9|44844.9|44838|44818|74
1718387100000|2024-06-14 17:45:00|44844.3|44824.3|44840.4|44820.4|44859.9|44839.9|44840.4|44820.4|40
1718387400000|2024-06-14 17:50:00|44838.5|44818.5|44825.4|44805.4|44838.5|44818.5|44820.4|44800.4|54
1718387700000|2024-06-14 17:55:00|44826|44806|44831|44811|44839.9|44819.9|44810.4|44790.4|108
1718388000000|2024-06-14 18:00:00|44830.4|44810.4|44833.7|44813.7|44836.2|44816.2|44822.3|44802.3|35
1718388300000|2024-06-14 18:05:00|44834.2|44814.2|44808.7|44788.7|44841.7|44821.7|44806.2|44786.2|42
1718388600000|2024-06-14 18:10:00|44809.2|44789.2|44814.2|44794.2|44819.8|44799.8|44806.7|44786.7|22
1718388900000|2024-06-14 18:15:00|44813.1|44793.1|44794.8|44774.8|44813.1|44793.1|44786.3|44766.3|110
1718389200000|2024-06-14 18:20:00|44795.4|44775.4|44809.2|44789.2|44816.1|44796.1|44794.8|44774.8|24
1718389500000|2024-06-14 18:25:00|44811.7|44791.7|44805.7|44785.7|44820|44800|44805.7|44785.7|51
1718389800000|2024-06-14 18:30:00|44806.3|44786.3|44813|44793|44814.9|44794.9|44801.3|44781.3|75
1718390100000|2024-06-14 18:35:00|44811.9|44791.9|44818|44798|44819.9|44799.9|44802.4|44782.4|47
1718390400000|2024-06-14 18:40:00|44817.4|44797.4|44840.7|44820.7|44840.7|44820.7|44814.9|44794.9|23
1718390700000|2024-06-14 18:45:00|44841.3|44821.3|44866.2|44846.2|44866.2|44846.2|44841.3|44821.3|53
1718391000000|2024-06-14 18:50:00|44866.8|44846.8|44903.9|44883.9|44903.9|44883.9|44866.2|44846.2|64
1718391300000|2024-06-14 18:55:00|44902|44882|44917.2|44897.2|44918.9|44898.9|44896.2|44876.2|55
1718391600000|2024-06-14 19:00:00|44915.2|44895.2|44964.3|44944.3|44971.2|44951.2|44913.3|44893.3|126
1718391900000|2024-06-14 19:05:00|44962.3|44942.3|44937.3|44917.3|44962.3|44942.3|44937.3|44917.3|62
1718392200000|2024-06-14 19:10:00|44936.7|44916.7|44906.7|44886.7|44939.2|44919.2|44906.7|44886.7|49
1718392500000|2024-06-14 19:15:00|44904.8|44884.8|44913.6|44893.6|44914.2|44894.2|44899.2|44879.2|18
1718392800000|2024-06-14 19:20:00|44911.7|44891.7|44919.2|44899.2|44924.2|44904.2|44911.7|44891.7|43
1718393100000|2024-06-14 19:25:00|44921.1|44901.1|44921.7|44901.7|44921.7|44901.7|44913.6|44893.6|18
1718393400000|2024-06-14 19:30:00|44922.3|44902.3|44900|44880|44929.2|44909.2|44900|44880|153
1718393700000|2024-06-14 19:35:00|44900.5|44880.5|44893.6|44873.6|44909.2|44889.2|44891.7|44871.7|60
1718394000000|2024-06-14 19:40:00|44891.7|44871.7|44894.2|44874.2|44899.2|44879.2|44891.7|44871.7|37
1718394300000|2024-06-14 19:45:00|44891.7|44871.7|44876.1|44856.1|44896.1|44876.1|44876.1|44856.1|39
1718394600000|2024-06-14 19:50:00|44874.2|44854.2|44891.3|44871.3|44891.3|44871.3|44871.1|44851.1|72
1718394900000|2024-06-14 19:55:00|44888.8|44868.8|44923.9|44903.9|44924.5|44904.5|44888.8|44868.8|49
1718395200000|2024-06-14 20:00:00|44922.6|44902.6|44916.8|44896.8|44926.8|44906.8|44912.6|44892.6|70
1718395500000|2024-06-14 20:05:00|44918|44898|44913.7|44893.7|44919.9|44899.9|44911.2|44891.2|23
1718395800000|2024-06-14 20:10:00|44913.2|44893.2|44915.1|44895.1|44915.1|44895.1|44907.6|44887.6|32
1718396100000|2024-06-14 20:15:00|44913.2|44893.2|44911.4|44891.4|44915.7|44895.7|44910.7|44890.7|21
1718396400000|2024-06-14 20:20:00|44912|44892|44917.6|44897.6|44921.4|44901.4|44912|44892|16
1718396700000|2024-06-14 20:25:00|44915.6|44895.6|44919.5|44899.5|44923.9|44903.9|44913.7|44893.7|32
1718397000000|2024-06-14 20:30:00|44917.6|44897.6|44908.1|44888.1|44919.5|44899.5|44902.4|44882.4|17
1718397300000|2024-06-14 20:35:00|44908.7|44888.7|44903.7|44883.7|44912.6|44892.6|44899.3|44879.3|12
1718397600000|2024-06-14 20:40:00|44901.8|44881.8|44885.4|44865.4|44903.7|44883.7|44885.4|44865.4|63
1718397900000|2024-06-14 20:45:00|44881.6|44861.6|44877.7|44857.7|44885.2|44865.2|44874.7|44854.7|32
1718398200000|2024-06-14 20:50:00|44878.3|44858.3|44880.8|44860.8|44880.8|44860.8|44857.7|44837.7|26
1718398500000|2024-06-14 20:55:00|44880.2|44860.2|44886.6|44866.6|44902.9|44882.9|44878.3|44858.3|45
1718575200000|2024-06-16 22:00:00|44853.1|44833.1|44857.1|44837.1|44875.6|44855.6|44852.6|44832.6|57
1718575500000|2024-06-16 22:05:00|44855.1|44835.1|44865.7|44845.7|44867.7|44847.7|44845.2|44825.2|75
1718575800000|2024-06-16 22:10:00|44865.2|44845.2|44844.7|44824.7|44865.2|44845.2|44842.7|44822.7|19
1718576100000|2024-06-16 22:15:00|44845.7|44825.7|44839.7|44819.7|44851.7|44831.7|44829.7|44809.7|51
1718576400000|2024-06-16 22:20:00|44841.7|44821.7|44849.7|44829.7|44849.7|44829.7|44841.7|44821.7|7
1718576700000|2024-06-16 22:25:00|44850.2|44830.2|44833.6|44813.6|44854.6|44834.6|44821.1|44801.1|66
1718577000000|2024-06-16 22:30:00|44835.6|44815.6|44835.6|44815.6|44845.6|44825.6|44831.1|44811.1|32
1718577300000|2024-06-16 22:35:00|44833.6|44813.6|44850.1|44830.1|44850.1|44830.1|44832.1|44812.1|34
1718577600000|2024-06-16 22:40:00|44846.1|44826.1|44850.6|44830.6|44850.6|44830.6|44840.6|44820.6|16
1718577900000|2024-06-16 22:45:00|44851.1|44831.1|44855.1|44835.1|44855.6|44835.6|44850.1|44830.1|8
1718578200000|2024-06-16 22:50:00|44855.6|44835.6|44883.1|44863.1|44885.1|44865.1|44855.1|44835.1|36
1718578500000|2024-06-16 22:55:00|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|44870.6|44850.6|15
1718578800000|2024-06-16 23:00:00|44885.6|44865.6|44880.1|44860.1|44890.1|44870.1|44879.6|44859.6|24
1718579100000|2024-06-16 23:05:00|44882.1|44862.1|44876.6|44856.6|44885.1|44865.1|44874.6|44854.6|26
1718579400000|2024-06-16 23:10:00|44877.1|44857.1|44866|44846|44877.1|44857.1|44861.5|44841.5|11
1718579700000|2024-06-16 23:15:00|44865.6|44845.6|44865.5|44845.5|44867.6|44847.6|44860.1|44840.1|9
1718580000000|2024-06-16 23:20:00|44867.6|44847.6|44864.6|44844.6|44870.1|44850.1|44862.1|44842.1|17
1718580300000|2024-06-16 23:25:00|44865.1|44845.1|44874.6|44854.6|44877.1|44857.1|44865.1|44845.1|8
1718580600000|2024-06-16 23:30:00|44870.5|44850.5|44870.5|44850.5|44874.6|44854.6|44867.5|44847.5|2
1718580900000|2024-06-16 23:35:00|44870|44850|44876.5|44856.5|44879|44859|44870|44850|4
1718581200000|2024-06-16 23:40:00|44874.5|44854.5|44880|44860|44884|44864|44874.5|44854.5|14
1718581500000|2024-06-16 23:45:00|44879.5|44859.5|44870|44850|44880|44860|44867.5|44847.5|8
1718581800000|2024-06-16 23:50:00|44869.5|44849.5|44874.5|44854.5|44874.5|44854.5|44867.5|44847.5|13
1718582100000|2024-06-16 23:55:00|44875|44855|44850|44830|44877|44857|44850|44830|14
1718582400000|2024-06-17 00:00:00|44848|44828|44838.5|44818.5|44848.5|44828.5|44830|44810|53
1718582700000|2024-06-17 00:05:00|44838|44818|44825|44805|44839|44819|44792.5|44772.5|169
1718583000000|2024-06-17 00:10:00|44822.5|44802.5|44797.5|44777.5|44822.5|44802.5|44779.1|44759.1|73
1718583300000|2024-06-17 00:15:00|44798|44778|44787.5|44767.5|44804.5|44784.5|44777.5|44757.5|66
1718583600000|2024-06-17 00:20:00|44788|44768|44800|44780|44800|44780|44773|44753|47
1718583900000|2024-06-17 00:25:00|44798|44778|44775|44755|44798.5|44778.5|44765|44745|31
1718584200000|2024-06-17 00:30:00|44777|44757|44804.9|44784.9|44805.4|44785.4|44777|44757|34
1718584500000|2024-06-17 00:35:00|44805.4|44785.4|44819.9|44799.9|44827|44807|44805.4|44785.4|29
1718584800000|2024-06-17 00:40:00|44809.5|44789.5|44790.4|44770.4|44810.4|44790.4|44789.9|44769.9|34
1718585100000|2024-06-17 00:45:00|44794.9|44774.9|44790.4|44770.4|44799.9|44779.9|44784.4|44764.4|20
1718585400000|2024-06-17 00:50:00|44792.4|44772.4|44795.9|44775.9|44798.4|44778.4|44764.9|44744.9|57
1718585700000|2024-06-17 00:55:00|44793.4|44773.4|44748.3|44728.3|44793.4|44773.4|44748.3|44728.3|118
1718586000000|2024-06-17 01:00:00|44743.8|44723.8|44643.4|44623.4|44748.3|44728.3|44604.4|44584.4|514
1718586300000|2024-06-17 01:05:00|44643.9|44623.9|44638.7|44618.7|44684.1|44664.1|44608.2|44588.2|381
1718586600000|2024-06-17 01:10:00|44640.7|44620.7|44664.6|44644.6|44673.7|44653.7|44630.6|44610.6|116
1718586900000|2024-06-17 01:15:00|44666.7|44646.7|44731|44711|44742|44722|44663.7|44643.7|166
1718587200000|2024-06-17 01:20:00|44733.1|44713.1|44722.1|44702.1|44739.5|44719.5|44711|44691|172
1718587500000|2024-06-17 01:25:00|44724.1|44704.1|44681.9|44661.9|44729|44709|44681.9|44661.9|225
1718587800000|2024-06-17 01:30:00|44686.5|44666.5|44679.9|44659.9|44709.9|44689.9|44636.5|44616.5|142
1718588100000|2024-06-17 01:35:00|44683.9|44663.9|44664.2|44644.2|44694.4|44674.4|44645.3|44625.3|70
1718588400000|2024-06-17 01:40:00|44663.8|44643.8|44608.3|44588.3|44669.7|44649.7|44608.3|44588.3|119
1718588700000|2024-06-17 01:45:00|44609.3|44589.3|44630.3|44610.3|44635.8|44615.8|44587.8|44567.8|128
1718589000000|2024-06-17 01:50:00|44629.8|44609.8|44592.8|44572.8|44648.3|44628.3|44569.3|44549.3|115
1718589300000|2024-06-17 01:55:00|44592.3|44572.3|44618.2|44598.2|44626.8|44606.8|44571.3|44551.3|118
1718589600000|2024-06-17 02:00:00|44616.2|44596.2|44510.7|44490.7|44616.2|44596.2|44508.2|44488.2|243
1718589900000|2024-06-17 02:05:00|44511.1|44491.1|44498.6|44478.6|44531.1|44511.1|44476.1|44456.1|161
1718590200000|2024-06-17 02:10:00|44496.1|44476.1|44562.7|44542.7|44567.7|44547.7|44470.6|44450.6|110
1718590500000|2024-06-17 02:15:00|44560.2|44540.2|44590.1|44570.1|44600.1|44580.1|44545.1|44525.1|52
1718590800000|2024-06-17 02:20:00|44588.1|44568.1|44556.7|44536.7|44600.6|44580.6|44554.6|44534.6|73
1718591100000|2024-06-17 02:25:00|44554.6|44534.6|44575.6|44555.6|44575.6|44555.6|44554.6|44534.6|26
1718591400000|2024-06-17 02:30:00|44579.6|44559.6|44575.2|44555.2|44610.1|44590.1|44542.2|44522.2|75
1718591700000|2024-06-17 02:35:00|44573.2|44553.2|44609.1|44589.1|44609.1|44589.1|44537.7|44517.7|78
1718592000000|2024-06-17 02:40:00|44609.6|44589.6|44580.6|44560.6|44623.1|44603.1|44576.1|44556.1|84
1718592300000|2024-06-17 02:45:00|44582.6|44562.6|44580.6|44560.6|44584.1|44564.1|44547.7|44527.7|47
1718592600000|2024-06-17 02:50:00|44582.7|44562.7|44577.7|44557.7|44603.2|44583.2|44569.7|44549.7|51
1718592900000|2024-06-17 02:55:00|44578.2|44558.2|44532.2|44512.2|44597.7|44577.7|44522.7|44502.7|85
1718593200000|2024-06-17 03:00:00|44532.7|44512.7|44510.2|44490.2|44532.7|44512.7|44483.2|44463.2|114
1718593500000|2024-06-17 03:05:00|44509.7|44489.7|44506.7|44486.7|44530.2|44510.2|44483.3|44463.3|93
1718593800000|2024-06-17 03:10:00|44505.7|44485.7|44468.8|44448.8|44524.2|44504.2|44456.8|44436.8|152
1718594100000|2024-06-17 03:15:00|44466.8|44446.8|44463.3|44443.3|44487.8|44467.8|44454.2|44434.2|91
1718594400000|2024-06-17 03:20:00|44462.8|44442.8|44412.1|44392.1|44476.2|44456.2|44410.7|44390.7|256
1718594700000|2024-06-17 03:25:00|44416.2|44396.2|44419.7|44399.7|44426.1|44406.1|44387.6|44367.6|95
1718595000000|2024-06-17 03:30:00|44419.2|44399.2|44419.2|44399.2|44423.2|44403.2|44413.2|44393.2|35
1718595300000|2024-06-17 03:35:00|44418.2|44398.2|44419.7|44399.7|44435.2|44415.2|44418.2|44398.2|46
1718595600000|2024-06-17 03:40:00|44419.2|44399.2|44386.1|44366.1|44419.2|44399.2|44377.7|44357.7|45
1718595900000|2024-06-17 03:45:00|44388.6|44368.6|44405.1|44385.1|44414.7|44394.7|44385.6|44365.6|38
1718596200000|2024-06-17 03:50:00|44405.6|44385.6|44420.1|44400.1|44427.6|44407.6|44405.6|44385.6|23
1718596500000|2024-06-17 03:55:00|44415.6|44395.6|44408|44388|44421.1|44401.1|44408|44388|22
1718596800000|2024-06-17 04:00:00|44410.5|44390.5|44426.6|44406.6|44434.1|44414.1|44405.1|44385.1|85
1718597100000|2024-06-17 04:05:00|44427.1|44407.1|44412.1|44392.1|44431.6|44411.6|44401.6|44381.6|63
1718597400000|2024-06-17 04:10:00|44414.6|44394.6|44413|44393|44419.6|44399.6|44405|44385|29
1718597700000|2024-06-17 04:15:00|44413.5|44393.5|44449.2|44429.2|44451.7|44431.7|44413.5|44393.5|78
1718598000000|2024-06-17 04:20:00|44448.7|44428.7|44448.2|44428.2|44459.7|44439.7|44448.2|44428.2|30
1718598300000|2024-06-17 04:25:00|44447.7|44427.7|44462.7|44442.7|44466.2|44446.2|44447.7|44427.7|61
1718598600000|2024-06-17 04:30:00|44460.7|44440.7|44445.6|44425.6|44464.6|44444.6|44442.6|44422.6|54
1718598900000|2024-06-17 04:35:00|44446|44426|44453.1|44433.1|44455.6|44435.6|44445.6|44425.6|17
1718599200000|2024-06-17 04:40:00|44455.1|44435.1|44465.6|44445.6|44467.6|44447.6|44450.6|44430.6|27
1718599500000|2024-06-17 04:45:00|44465.1|44445.1|44445.5|44425.5|44465.1|44445.1|44445.5|44425.5|19
1718599800000|2024-06-17 04:50:00|44445.1|44425.1|44409.6|44389.6|44445.1|44425.1|44399.6|44379.6|91
1718600100000|2024-06-17 04:55:00|44410.1|44390.1|44444.2|44424.2|44444.7|44424.7|44404.1|44384.1|72
1718600400000|2024-06-17 05:00:00|44442.2|44422.2|44391.2|44371.2|44442.2|44422.2|44388.7|44368.7|118
1718600700000|2024-06-17 05:05:00|44390.7|44370.7|44401.2|44381.2|44406.2|44386.2|44383.7|44363.7|48
1718601000000|2024-06-17 05:10:00|44400.7|44380.7|44388.2|44368.2|44400.7|44380.7|44375.2|44355.2|55
1718601300000|2024-06-17 05:15:00|44387.7|44367.7|44385.2|44365.2|44393.7|44373.7|44380.2|44360.2|19
1718601600000|2024-06-17 05:20:00|44387.2|44367.2|44373.2|44353.2|44388.7|44368.7|44372.7|44352.7|42
1718601900000|2024-06-17 05:25:00|44372.7|44352.7|44360.2|44340.2|44372.7|44352.7|44352.7|44332.7|89
1718602200000|2024-06-17 05:30:00|44357.7|44337.7|44192.1|44172.1|44357.7|44337.7|44182.6|44162.6|424
1718602500000|2024-06-17 05:35:00|44194.6|44174.6|44207.2|44187.2|44225.6|44205.6|44168.2|44148.2|249
1718602800000|2024-06-17 05:40:00|44205.2|44185.2|44240.2|44220.2|44242.2|44222.2|44199.2|44179.2|195
1718603100000|2024-06-17 05:45:00|44242.2|44222.2|44175.7|44155.7|44242.2|44222.2|44174.2|44154.2|138
1718603400000|2024-06-17 05:50:00|44173.6|44153.6|44159.7|44139.7|44207.6|44187.6|44147.7|44127.7|164
1718603700000|2024-06-17 05:55:00|44159.2|44139.2|44188.7|44168.7|44188.7|44168.7|44148.7|44128.7|98
1718604000000|2024-06-17 06:00:00|44186.7|44166.7|44134.8|44114.8|44186.7|44166.7|44125.3|44105.3|190
1718604300000|2024-06-17 06:05:00|44132.8|44112.8|44137.9|44117.9|44146.3|44126.3|44106.8|44086.8|182
1718604600000|2024-06-17 06:10:00|44140.4|44120.4|44149.9|44129.9|44164.4|44144.4|44102.8|44082.8|157
1718604900000|2024-06-17 06:15:00|44153.9|44133.9|44124.9|44104.9|44165.3|44145.3|44120.3|44100.3|82
1718605200000|2024-06-17 06:20:00|44124.4|44104.4|44116.9|44096.9|44146.9|44126.9|44112.4|44092.4|120
1718605500000|2024-06-17 06:25:00|44117.4|44097.4|44158.9|44138.9|44174.4|44154.4|44117.4|44097.4|103
1718605800000|2024-06-17 06:30:00|44155.9|44135.9|44170.4|44150.4|44183.4|44163.4|44137.5|44117.5|202
1718606100000|2024-06-17 06:35:00|44167.9|44147.9|44175.4|44155.4|44215.9|44195.9|44167.5|44147.5|176
1718606400000|2024-06-17 06:40:00|44177.9|44157.9|44178.4|44158.4|44198.9|44178.9|44157.9|44137.9|192
1718606700000|2024-06-17 06:45:00|44180.4|44160.4|44177.3|44157.3|44194.4|44174.4|44158.9|44138.9|151
1718607000000|2024-06-17 06:50:00|44176.9|44156.9|44103.8|44083.8|44176.9|44156.9|44095.3|44075.3|201
1718607300000|2024-06-17 06:55:00|44103.3|44083.3|44117.7|44097.7|44140.7|44120.7|44095.8|44075.8|207
1718607600000|2024-06-17 07:00:00|44115.7|44095.7|44204|44184|44204|44184|44103.7|44083.7|278
1718607900000|2024-06-17 07:05:00|44206|44186|44197.6|44177.6|44236.5|44216.5|44178.1|44158.1|236
1718608200000|2024-06-17 07:10:00|44197.1|44177.1|44237.6|44217.6|44237.6|44217.6|44195.1|44175.1|92
1718608500000|2024-06-17 07:15:00|44235.1|44215.1|44224.6|44204.6|44257.6|44237.6|44224.6|44204.6|112
1718608800000|2024-06-17 07:20:00|44224.1|44204.1|44244|44224|44244|44224|44200.1|44180.1|90
1718609100000|2024-06-17 07:25:00|44246|44226|44287.2|44267.2|44298.6|44278.6|44243.5|44223.5|133
1718609400000|2024-06-17 07:30:00|44287.7|44267.7|44297.7|44277.7|44307.7|44287.7|44270.6|44250.6|107
1718609700000|2024-06-17 07:35:00|44297.2|44277.2|44241.2|44221.2|44297.7|44277.7|44233.7|44213.7|139
1718610000000|2024-06-17 07:40:00|44240.7|44220.7|44216.6|44196.6|44245.7|44225.7|44214.1|44194.1|128
1718610300000|2024-06-17 07:45:00|44214.6|44194.6|44204.1|44184.1|44214.6|44194.6|44196.1|44176.1|78
1718610600000|2024-06-17 07:50:00|44201.6|44181.6|44189.1|44169.1|44204.1|44184.1|44170|44150|85
1718610900000|2024-06-17 07:55:00|44188.6|44168.6|44181.6|44161.6|44195.6|44175.6|44166.6|44146.6|64
1718611200000|2024-06-17 08:00:00|44181.1|44161.1|44168.5|44148.5|44183.5|44163.5|44130|44110|266
1718611500000|2024-06-17 08:05:00|44171|44151|44154.6|44134.6|44171|44151|44114.5|44094.5|128
1718611800000|2024-06-17 08:10:00|44157.1|44137.1|44243.3|44223.3|44247.9|44227.9|44154.6|44134.6|135
1718612100000|2024-06-17 08:15:00|44245.4|44225.4|44269.3|44249.3|44281.4|44261.4|44237.4|44217.4|124
1718612400000|2024-06-17 08:20:00|44267.3|44247.3|44267.1|44247.1|44278.8|44258.8|44262.1|44242.1|133
1718612700000|2024-06-17 08:25:00|44267.6|44247.6|44309.1|44289.1|44312.1|44292.1|44263.7|44243.7|140
1718613000000|2024-06-17 08:30:00|44311.2|44291.2|44255.7|44235.7|44311.6|44291.6|44253.7|44233.7|144
1718613300000|2024-06-17 08:35:00|44253.7|44233.7|44250.7|44230.7|44260.7|44240.7|44229.6|44209.6|91
1718613600000|2024-06-17 08:40:00|44250.2|44230.2|44232.7|44212.7|44251.6|44231.6|44207.2|44187.2|98
1718613900000|2024-06-17 08:45:00|44230.2|44210.2|44225.1|44205.1|44256.6|44236.6|44217.6|44197.6|102
1718614200000|2024-06-17 08:50:00|44227.1|44207.1|44285.6|44265.6|44312.7|44292.7|44227.1|44207.1|174
1718614500000|2024-06-17 08:55:00|44285.2|44265.2|44268.6|44248.6|44298.1|44278.1|44263.1|44243.1|83
1718614800000|2024-06-17 09:00:00|44267.7|44247.7|44287.5|44267.5|44293|44273|44240.6|44220.6|84
1718615100000|2024-06-17 09:05:00|44285|44265|44291.1|44271.1|44301.6|44281.6|44256.6|44236.6|112
1718615400000|2024-06-17 09:10:00|44291.6|44271.6|44288.1|44268.1|44310|44290|44256.6|44236.6|88
1718615700000|2024-06-17 09:15:00|44285.1|44265.1|44275.1|44255.1|44285.1|44265.1|44248.1|44228.1|75
1718616000000|2024-06-17 09:20:00|44274.7|44254.7|44290.1|44270.1|44310.6|44290.6|44264.7|44244.7|88
1718616300000|2024-06-17 09:25:00|44289.7|44269.7|44268.6|44248.6|44290.9|44270.9|44245.6|44225.6|103
1718616600000|2024-06-17 09:30:00|44266.5|44246.5|44280.1|44260.1|44303.1|44283.1|44266.5|44246.5|116
1718616900000|2024-06-17 09:35:00|44279.2|44259.2|44226.5|44206.5|44286.5|44266.5|44226.5|44206.5|95
1718617200000|2024-06-17 09:40:00|44228.6|44208.6|44252.5|44232.5|44257.5|44237.5|44205.6|44185.6|110
1718617500000|2024-06-17 09:45:00|44250|44230|44250.4|44230.4|44267.5|44247.5|44241.5|44221.5|97
1718617800000|2024-06-17 09:50:00|44250|44230|44222|44202|44252.5|44232.5|44215|44195|52
1718618100000|2024-06-17 09:55:00|44221.5|44201.5|44216.5|44196.5|44237|44217|44211|44191|72
1718618400000|2024-06-17 10:00:00|44221.5|44201.5|44194|44174|44226|44206|44194|44174|108
1718618700000|2024-06-17 10:05:00|44194.5|44174.5|44204.5|44184.5|44207|44187|44189|44169|62
1718619000000|2024-06-17 10:10:00|44204|44184|44206|44186|44220.5|44200.5|44201.5|44181.5|45
1718619300000|2024-06-17 10:15:00|44204|44184|44201.5|44181.5|44206|44186|44196.5|44176.5|46
1718619600000|2024-06-17 10:20:00|44201|44181|44211|44191|44211|44191|44196.5|44176.5|37
1718619900000|2024-06-17 10:25:00|44206.5|44186.5|44202.4|44182.4|44211.9|44191.9|44199.4|44179.4|64
1718620200000|2024-06-17 10:30:00|44201.9|44181.9|44196.4|44176.4|44201.9|44181.9|44182.4|44162.4|94
1718620500000|2024-06-17 10:35:00|44194.4|44174.4|44247.8|44227.8|44252.8|44232.8|44191.9|44171.9|108
1718620800000|2024-06-17 10:40:00|44247.4|44227.4|44196.4|44176.4|44247.4|44227.4|44191.4|44171.4|69
1718621100000|2024-06-17 10:45:00|44198.9|44178.9|44187.6|44167.6|44201|44181|44157.6|44137.6|153
1718621400000|2024-06-17 10:50:00|44186.7|44166.7|44198|44178|44214.1|44194.1|44177.6|44157.6|90
1718621700000|2024-06-17 10:55:00|44197|44177|44189.5|44169.5|44197|44177|44169|44149|63
1718622000000|2024-06-17 11:00:00|44194.5|44174.5|44178.6|44158.6|44230.9|44210.9|44178.6|44158.6|94
1718622300000|2024-06-17 11:05:00|44174|44154|44140.4|44120.4|44182|44162|44126.5|44106.5|107
1718622600000|2024-06-17 11:10:00|44144.5|44124.5|44140.6|44120.6|44172.9|44152.9|44133.1|44113.1|123
1718622900000|2024-06-17 11:15:00|44141|44121|44138.5|44118.5|44167|44147|44138.5|44118.5|74
1718623200000|2024-06-17 11:20:00|44139|44119|44160.4|44140.4|44175|44155|44136.5|44116.5|76
1718623500000|2024-06-17 11:25:00|44160.9|44140.9|44140.9|44120.9|44188.4|44168.4|44140.9|44120.9|124
1718623800000|2024-06-17 11:30:00|44145.4|44125.4|44076|44056|44145.9|44125.9|44071|44051|278
1718624100000|2024-06-17 11:35:00|44076.5|44056.5|44127.4|44107.4|44134.5|44114.5|44069|44049|192
1718624400000|2024-06-17 11:40:00|44125.4|44105.4|44116.3|44096.3|44153.4|44133.4|44115.9|44095.9|101
1718624700000|2024-06-17 11:45:00|44113.8|44093.8|44087.6|44067.6|44121.8|44101.8|44085.1|44065.1|218
1718625000000|2024-06-17 11:50:00|44088|44068|44049|44029|44088|44068|44015.8|43995.8|250
1718625300000|2024-06-17 11:55:00|44049.4|44029.4|44048.5|44028.5|44066.9|44046.9|44036.5|44016.5|173
1718625600000|2024-06-17 12:00:00|44046.5|44026.5|44005.8|43985.8|44074.9|44054.9|43971.3|43951.3|424
1718625900000|2024-06-17 12:05:00|44007.9|43987.9|43979.3|43959.3|44010.8|43990.8|43958.3|43938.3|324
1718626200000|2024-06-17 12:10:00|43981.3|43961.3|44077.5|44057.5|44080.5|44060.5|43981.3|43961.3|500
1718626500000|2024-06-17 12:15:00|44077.1|44057.1|44123|44103|44142.5|44122.5|44077.1|44057.1|285
1718626800000|2024-06-17 12:20:00|44121|44101|44068.3|44048.3|44131|44111|44068.3|44048.3|313
1718627100000|2024-06-17 12:25:00|44067.8|44047.8|44032.8|44012.8|44074.4|44054.4|44026.9|44006.9|203
1718627400000|2024-06-17 12:30:00|44031.9|44011.9|43930.8|43910.8|44031.9|44011.9|43926.7|43906.7|401
1718627700000|2024-06-17 12:35:00|43930.3|43910.3|43957.6|43937.6|43977.6|43957.6|43905.3|43885.3|457
1718628000000|2024-06-17 12:40:00|43954.7|43934.7|43996.1|43976.1|44003.1|43983.1|43944.4|43924.4|194
1718628300000|2024-06-17 12:45:00|43995.1|43975.1|43984.5|43964.5|43999.5|43979.5|43977.9|43957.9|197
1718628600000|2024-06-17 12:50:00|43982.5|43962.5|43985|43965|44013.4|43993.4|43970|43950|189
1718628900000|2024-06-17 12:55:00|43985.4|43965.4|44014.3|43994.3|44017|43997|43979.5|43959.5|165
1718629200000|2024-06-17 13:00:00|44016.4|43996.4|44057.8|44037.8|44096.7|44076.7|44005.9|43985.9|583
1718629500000|2024-06-17 13:05:00|44056.8|44036.8|44104.3|44084.3|44136.4|44116.4|44038.9|44018.9|347
1718629800000|2024-06-17 13:10:00|44106.8|44086.8|44114|44094|44148.4|44128.4|44095.3|44075.3|390
1718630100000|2024-06-17 13:15:00|44113.5|44093.5|44195.6|44175.6|44222.6|44202.6|44091.5|44071.5|445
1718630400000|2024-06-17 13:20:00|44204.2|44184.2|44160.7|44140.7|44222.1|44202.1|44148.7|44128.7|378
1718630700000|2024-06-17 13:25:00|44161.2|44141.2|44117.1|44097.1|44183.2|44163.2|44115.1|44095.1|280
1718631000000|2024-06-17 13:30:00|44117.6|44097.6|44131.5|44111.5|44138.1|44118.1|44074.6|44054.6|446
1718631300000|2024-06-17 13:35:00|44129.4|44109.4|44110.1|44090.1|44129.4|44109.4|44077.6|44057.6|296
1718631600000|2024-06-17 13:40:00|44109.6|44089.6|44098.2|44078.2|44110.5|44090.5|44077.3|44057.3|431
1718631900000|2024-06-17 13:45:00|44103.2|44083.2|44141.6|44121.6|44161.6|44141.6|44103.2|44083.2|390
1718632200000|2024-06-17 13:50:00|44142.1|44122.1|44162.1|44142.1|44192.6|44172.6|44118.7|44098.7|264
1718632500000|2024-06-17 13:55:00|44164.6|44144.6|44149.6|44129.6|44173.5|44153.5|44135.1|44115.1|182
1718632800000|2024-06-17 14:00:00|44150.1|44130.1|44125.2|44105.2|44166|44146|44103.2|44083.2|295
1718633100000|2024-06-17 14:05:00|44124.7|44104.7|44080.7|44060.7|44124.7|44104.7|44068.2|44048.2|421
1718633400000|2024-06-17 14:10:00|44078.6|44058.6|44016.1|43996.1|44079.7|44059.7|44016.1|43996.1|306
1718633700000|2024-06-17 14:15:00|44013.2|43993.2|44065.7|44045.7|44068.2|44048.2|43969.7|43949.7|544
1718634000000|2024-06-17 14:20:00|44066.1|44046.1|44149.6|44129.6|44151.6|44131.6|44065.7|44045.7|296
1718634300000|2024-06-17 14:25:00|44149.1|44129.1|44140|44120|44153|44133|44111.1|44091.1|210
1718634600000|2024-06-17 14:30:00|44140.5|44120.5|44136.1|44116.1|44164.5|44144.5|44114.1|44094.1|250
1718634900000|2024-06-17 14:35:00|44138.6|44118.6|44121.1|44101.1|44193|44173|44120.6|44100.6|338
1718635200000|2024-06-17 14:40:00|44121.6|44101.6|44122|44102|44145.2|44125.2|44111.1|44091.1|251
1718635500000|2024-06-17 14:45:00|44118.6|44098.6|44165|44145|44165|44145|44097.5|44077.5|268
1718635800000|2024-06-17 14:50:00|44165.5|44145.5|44170.4|44150.4|44170.9|44150.9|44104.5|44084.5|211
1718636100000|2024-06-17 14:55:00|44172.9|44152.9|44205.9|44185.9|44212.9|44192.9|44172.9|44152.9|179
1718636400000|2024-06-17 15:00:00|44203.9|44183.9|44216.4|44196.4|44256.4|44236.4|44203.9|44183.9|288
1718636700000|2024-06-17 15:05:00|44216.8|44196.8|44232.9|44212.9|44238.9|44218.9|44205.9|44185.9|172
1718637000000|2024-06-17 15:10:00|44233.4|44213.4|44258.9|44238.9|44263.9|44243.9|44223.4|44203.4|233
1718637300000|2024-06-17 15:15:00|44260.9|44240.9|44266.4|44246.4|44272.6|44252.6|44232.3|44212.3|287
1718637600000|2024-06-17 15:20:00|44268.5|44248.5|44342.8|44322.8|44344.9|44324.9|44267.6|44247.6|407
1718637900000|2024-06-17 15:25:00|44342.4|44322.4|44321.2|44301.2|44369.1|44349.1|44314.6|44294.6|380
1718638200000|2024-06-17 15:30:00|44323.7|44303.7|44262.7|44242.7|44326.1|44306.1|44259.8|44239.8|266
1718638500000|2024-06-17 15:35:00|44260.2|44240.2|44195|44175|44267.3|44247.3|44188.2|44168.2|377
1718638800000|2024-06-17 15:40:00|44195.5|44175.5|44232.5|44212.5|44243|44223|44185|44165|218
1718639100000|2024-06-17 15:45:00|44232.1|44212.1|44213.9|44193.9|44255.5|44235.5|44206.4|44186.4|165
1718639400000|2024-06-17 15:50:00|44213.4|44193.4|44239.5|44219.5|44242.9|44222.9|44208.9|44188.9|503
1718639700000|2024-06-17 15:55:00|44241.6|44221.6|44264.7|44244.7|44265.2|44245.2|44223.1|44203.1|256
1718640000000|2024-06-17 16:00:00|44267.2|44247.2|44328.6|44308.6|44372.5|44352.5|44266.7|44246.7|511
1718640300000|2024-06-17 16:05:00|44329.1|44309.1|44339.5|44319.5|44352.5|44332.5|44324.5|44304.5|189
1718640600000|2024-06-17 16:10:00|44339|44319|44347.5|44327.5|44352.9|44332.9|44327|44307|248
1718640900000|2024-06-17 16:15:00|44347|44327|44384.9|44364.9|44387.4|44367.4|44335.9|44315.9|215
1718641200000|2024-06-17 16:20:00|44382.4|44362.4|44355.6|44335.6|44394.9|44374.9|44351|44331|195
1718641500000|2024-06-17 16:25:00|44357.6|44337.6|44389.5|44369.5|44397|44377|44354.7|44334.7|271
1718641800000|2024-06-17 16:30:00|44388.5|44368.5|44371.7|44351.7|44391|44371|44355.8|44335.8|182
1718642100000|2024-06-17 16:35:00|44369.2|44349.2|44379.8|44359.8|44379.8|44359.8|44360.7|44340.7|213
1718642400000|2024-06-17 16:40:00|44379.4|44359.4|44360|44340|44392.3|44372.3|44358.9|44338.9|365
1718642700000|2024-06-17 16:45:00|44359.5|44339.5|44362|44342|44372|44352|44354.1|44334.1|227
1718643000000|2024-06-17 16:50:00|44359.5|44339.5|44355|44335|44364.1|44344.1|44348.6|44328.6|237
1718643300000|2024-06-17 16:55:00|44354.1|44334.1|44332.7|44312.7|44373.9|44353.9|44325.7|44305.7|711
1718643600000|2024-06-17 17:00:00|44333.2|44313.2|44362|44342|44362|44342|44322.3|44302.3|284
1718643900000|2024-06-17 17:05:00|44361.5|44341.5|44339.5|44319.5|44364.5|44344.5|44329.5|44309.5|80
1718644200000|2024-06-17 17:10:00|44339|44319|44330.1|44310.1|44339|44319|44318.1|44298.1|124
1718644500000|2024-06-17 17:15:00|44330.6|44310.6|44328.6|44308.6|44333.1|44313.1|44315.6|44295.6|103
1718644800000|2024-06-17 17:20:00|44330.6|44310.6|44337.6|44317.6|44337.6|44317.6|44310.6|44290.6|131
1718645100000|2024-06-17 17:25:00|44335.6|44315.6|44330.3|44310.3|44337.6|44317.6|44324.2|44304.2|131
1718645400000|2024-06-17 17:30:00|44327.8|44307.8|44344.6|44324.6|44345.5|44325.5|44326.9|44306.9|120
1718645700000|2024-06-17 17:35:00|44346.6|44326.6|44341.4|44321.4|44366.6|44346.6|44341|44321|97
1718646000000|2024-06-17 17:40:00|44341.9|44321.9|44339.4|44319.4|44348.5|44328.5|44331.9|44311.9|80
1718646300000|2024-06-17 17:45:00|44339.8|44319.8|44357.5|44337.5|44357.5|44337.5|44339.8|44319.8|76
1718646600000|2024-06-17 17:50:00|44357.1|44337.1|44366.6|44346.6|44366.6|44346.6|44355|44335|119
1718646900000|2024-06-17 17:55:00|44364.6|44344.6|44387.5|44367.5|44397.1|44377.1|44364.1|44344.1|118
1718647200000|2024-06-17 18:00:00|44385.5|44365.5|44411.8|44391.8|44413.4|44393.4|44385.5|44365.5|98
1718647500000|2024-06-17 18:05:00|44413.9|44393.9|44420.9|44400.9|44420.9|44400.9|44408.9|44388.9|65
1718647800000|2024-06-17 18:10:00|44421.4|44401.4|44418.2|44398.2|44428.4|44408.4|44416.4|44396.4|68
1718648100000|2024-06-17 18:15:00|44420.7|44400.7|44414.8|44394.8|44430.7|44410.7|44414.3|44394.3|47
1718648400000|2024-06-17 18:20:00|44419.3|44399.3|44436.4|44416.4|44444.8|44424.8|44407.3|44387.3|56
1718648700000|2024-06-17 18:25:00|44431.8|44411.8|44453.4|44433.4|44453.4|44433.4|44431.4|44411.4|55
1718649000000|2024-06-17 18:30:00|44453.8|44433.8|44451.8|44431.8|44461.8|44441.8|44439.3|44419.3|108
1718649300000|2024-06-17 18:35:00|44452.3|44432.3|44525.7|44505.7|44528.2|44508.2|44452.3|44432.3|177
1718649600000|2024-06-17 18:40:00|44525.2|44505.2|44541.8|44521.8|44543.4|44523.4|44508.8|44488.8|160
1718649900000|2024-06-17 18:45:00|44543.8|44523.8|44493.4|44473.4|44550.4|44530.4|44483.4|44463.4|101
1718650200000|2024-06-17 18:50:00|44491.3|44471.3|44487.4|44467.4|44508.4|44488.4|44487.4|44467.4|65
1718650500000|2024-06-17 18:55:00|44488.4|44468.4|44493.8|44473.8|44500.8|44480.8|44488.4|44468.4|33
1718650800000|2024-06-17 19:00:00|44496.3|44476.3|44506.3|44486.3|44506.3|44486.3|44496.3|44476.3|27
1718651100000|2024-06-17 19:05:00|44506.8|44486.8|44508.3|44488.3|44508.8|44488.8|44503.3|44483.3|27
1718651400000|2024-06-17 19:10:00|44510.4|44490.4|44526.3|44506.3|44528.3|44508.3|44508.3|44488.3|32
1718651700000|2024-06-17 19:15:00|44528.3|44508.3|44512.9|44492.9|44528.3|44508.3|44507.9|44487.9|64
1718652000000|2024-06-17 19:20:00|44513.3|44493.3|44523.3|44503.3|44530.4|44510.4|44512.9|44492.9|52
1718652300000|2024-06-17 19:25:00|44522.9|44502.9|44498.3|44478.3|44522.9|44502.9|44498.3|44478.3|36
1718652600000|2024-06-17 19:30:00|44497.8|44477.8|44515.8|44495.8|44518.8|44498.8|44497.8|44477.8|60
1718652900000|2024-06-17 19:35:00|44513.3|44493.3|44507.8|44487.8|44513.3|44493.3|44505.8|44485.8|7
1718653200000|2024-06-17 19:40:00|44508.3|44488.3|44518.3|44498.3|44518.7|44498.7|44508.3|44488.3|18
1718653500000|2024-06-17 19:45:00|44513.7|44493.7|44503.7|44483.7|44513.7|44493.7|44501.2|44481.2|50
1718653800000|2024-06-17 19:50:00|44503.3|44483.3|44500.8|44480.8|44510.3|44490.3|44495.8|44475.8|61
1718654100000|2024-06-17 19:55:00|44498.3|44478.3|44503.3|44483.3|44508.7|44488.7|44495.8|44475.8|58
1718654400000|2024-06-17 20:00:00|44503.7|44483.7|44490.8|44470.8|44503.7|44483.7|44490.8|44470.8|64
1718654700000|2024-06-17 20:05:00|44492.8|44472.8|44478.2|44458.2|44492.8|44472.8|44476.2|44456.2|42
1718655000000|2024-06-17 20:10:00|44476.2|44456.2|44486.2|44466.2|44486.2|44466.2|44476.2|44456.2|15
1718655300000|2024-06-17 20:15:00|44491.2|44471.2|44508.7|44488.7|44508.7|44488.7|44491.2|44471.2|53
1718655600000|2024-06-17 20:20:00|44508.2|44488.2|44502.8|44482.8|44508.2|44488.2|44498.2|44478.2|12
1718655900000|2024-06-17 20:25:00|44503.2|44483.2|44500.3|44480.3|44503.2|44483.2|44500.3|44480.3|14
1718656200000|2024-06-17 20:30:00|44497.8|44477.8|44490.7|44470.7|44499.8|44479.8|44490.7|44470.7|10
1718656500000|2024-06-17 20:35:00|44492.5|44472.5|44511.4|44491.4|44511.4|44491.4|44492.5|44472.5|24
1718656800000|2024-06-17 20:40:00|44509.3|44489.3|44499.8|44479.8|44509.3|44489.3|44499.8|44479.8|8
1718657100000|2024-06-17 20:45:00|44497.7|44477.7|44494.3|44474.3|44497.7|44477.7|44484.8|44464.8|15
1718657400000|2024-06-17 20:50:00|44494.8|44474.8|44487.7|44467.7|44496.8|44476.8|44487.7|44467.7|9
1718657700000|2024-06-17 20:55:00|44488.2|44468.2|44497.3|44477.3|44497.3|44477.3|44485.2|44465.2|33
1718661600000|2024-06-17 22:00:00|44472.2|44452.2|44484.9|44464.9|44495.6|44475.6|44472.2|44452.2|25
1718661900000|2024-06-17 22:05:00|44486.9|44466.9|44493.7|44473.7|44493.7|44473.7|44486.2|44466.2|23
1718662200000|2024-06-17 22:10:00|44495.8|44475.8|44499.4|44479.4|44499.9|44479.9|44495.8|44475.8|9
1718662500000|2024-06-17 22:15:00|44499|44479|44502.6|44482.6|44504.7|44484.7|44499|44479|15
1718662800000|2024-06-17 22:20:00|44502.2|44482.2|44493|44473|44502.2|44482.2|44493|44473|15
1718663100000|2024-06-17 22:25:00|44491|44471|44487.6|44467.6|44491|44471|44478.5|44458.5|17
1718663400000|2024-06-17 22:30:00|44489.6|44469.6|44485.5|44465.5|44497.6|44477.6|44483.5|44463.5|18
1718663700000|2024-06-17 22:35:00|44488|44468|44488.5|44468.5|44488.5|44468.5|44483.5|44463.5|6
1718664000000|2024-06-17 22:40:00|44490.5|44470.5|44493.5|44473.5|44493.5|44473.5|44488.5|44468.5|11
1718664300000|2024-06-17 22:45:00|44497.6|44477.6|44498|44478|44498|44478|44497.6|44477.6|7
1718664600000|2024-06-17 22:50:00|44502.1|44482.1|44508.5|44488.5|44520.5|44500.5|44502.1|44482.1|24
1718664900000|2024-06-17 22:55:00|44512.6|44492.6|44518|44498|44522.1|44502.1|44508.5|44488.5|15
1718665200000|2024-06-17 23:00:00|44515.9|44495.9|44505.5|44485.5|44518|44498|44500.9|44480.9|11
1718665500000|2024-06-17 23:05:00|44505.9|44485.9|44493|44473|44505.9|44485.9|44493|44473|15
1718665800000|2024-06-17 23:10:00|44492.5|44472.5|44493|44473|44497.5|44477.5|44488.4|44468.4|15
1718666100000|2024-06-17 23:15:00|44493.4|44473.4|44487.1|44467.1|44493.4|44473.4|44487.1|44467.1|16
1718666400000|2024-06-17 23:20:00|44487.5|44467.5|44476.2|44456.2|44489.6|44469.6|44474.1|44454.1|35
1718666700000|2024-06-17 23:25:00|44476.6|44456.6|44478.7|44458.7|44478.7|44458.7|44463.7|44443.7|22
1718667000000|2024-06-17 23:30:00|44478.2|44458.2|44475.7|44455.7|44481.2|44461.2|44475.7|44455.7|8
1718667300000|2024-06-17 23:35:00|44476.1|44456.1|44469.1|44449.1|44476.1|44456.1|44464.5|44444.5|5
1718667600000|2024-06-17 23:40:00|44468.6|44448.6|44470|44450|44473.6|44453.6|44466.1|44446.1|13
1718667900000|2024-06-17 23:45:00|44472|44452|44472.5|44452.5|44481.6|44461.6|44472|44452|10
1718668200000|2024-06-17 23:50:00|44474.5|44454.5|44465.4|44445.4|44474.5|44454.5|44464.5|44444.5|29
1718668500000|2024-06-17 23:55:00|44467.5|44447.5|44475|44455|44477|44457|44467.5|44447.5|8
1718668800000|2024-06-18 00:00:00|44470.9|44450.9|44506.7|44486.7|44517.9|44497.9|44445.2|44425.2|101
1718669100000|2024-06-18 00:05:00|44506.3|44486.3|44489.2|44469.2|44514.2|44494.2|44488.8|44468.8|51
1718669400000|2024-06-18 00:10:00|44486.7|44466.7|44505.4|44485.4|44512.9|44492.9|44479.7|44459.7|29
1718669700000|2024-06-18 00:15:00|44504.9|44484.9|44495.8|44475.8|44508.3|44488.3|44495.8|44475.8|18
1718670000000|2024-06-18 00:20:00|44497.9|44477.9|44529.2|44509.2|44539.9|44519.9|44493.8|44473.8|60
1718670300000|2024-06-18 00:25:00|44527.2|44507.2|44560.1|44540.1|44570.1|44550.1|44520.1|44500.1|73
1718670600000|2024-06-18 00:30:00|44560.6|44540.6|44584.7|44564.7|44592.2|44572.2|44555.1|44535.1|96
1718670900000|2024-06-18 00:35:00|44582.2|44562.2|44585.1|44565.1|44594.6|44574.6|44569.2|44549.2|99
1718671200000|2024-06-18 00:40:00|44583.7|44563.7|44560.5|44540.5|44583.7|44563.7|44554.2|44534.2|71
1718671500000|2024-06-18 00:45:00|44558.5|44538.5|44576.9|44556.9|44591.9|44571.9|44557.6|44537.6|39
1718671800000|2024-06-18 00:50:00|44579|44559|44597.6|44577.6|44599|44579|44571.9|44551.9|88
1718672100000|2024-06-18 00:55:00|44598.1|44578.1|44602.2|44582.2|44636.7|44616.7|44592.6|44572.6|128
1718672400000|2024-06-18 01:00:00|44604.2|44584.2|44665.3|44645.3|44697.4|44677.4|44593.8|44573.8|454
1718672700000|2024-06-18 01:05:00|44663.3|44643.3|44602.6|44582.6|44663.3|44643.3|44592.2|44572.2|164
1718673000000|2024-06-18 01:10:00|44607.2|44587.2|44482.5|44462.5|44607.6|44587.6|44482.5|44462.5|206
1718673300000|2024-06-18 01:15:00|44485|44465|44501.2|44481.2|44528.2|44508.2|44460|44440|88
1718673600000|2024-06-18 01:20:00|44503.2|44483.2|44476.9|44456.9|44508.2|44488.2|44461.4|44441.4|140
1718673900000|2024-06-18 01:25:00|44476.4|44456.4|44462.3|44442.3|44486.4|44466.4|44458.9|44438.9|67
1718674200000|2024-06-18 01:30:00|44464.4|44444.4|44408.2|44388.2|44499.4|44479.4|44407.8|44387.8|147
1718674500000|2024-06-18 01:35:00|44408.7|44388.7|44474.4|44454.4|44474.4|44454.4|44369.4|44349.4|285
1718674800000|2024-06-18 01:40:00|44474.8|44454.8|44463.2|44443.2|44511.9|44491.9|44463.2|44443.2|141
1718675100000|2024-06-18 01:45:00|44463.6|44443.6|44476.1|44456.1|44510.3|44490.3|44463.2|44443.2|51
1718675400000|2024-06-18 01:50:00|44478.2|44458.2|44457.5|44437.5|44488.2|44468.2|44434.5|44414.5|46
1718675700000|2024-06-18 01:55:00|44457.9|44437.9|44442.3|44422.3|44476.6|44456.6|44423.2|44403.2|51
1718676000000|2024-06-18 02:00:00|44437.7|44417.7|44371.8|44351.8|44442.3|44422.3|44359.3|44339.3|100
1718676300000|2024-06-18 02:05:00|44371.4|44351.4|44413.2|44393.2|44438.2|44418.2|44369.3|44349.3|110
1718676600000|2024-06-18 02:10:00|44413.6|44393.6|44484.5|44464.5|44493.6|44473.6|44413.6|44393.6|71
1718676900000|2024-06-18 02:15:00|44487|44467|44504.5|44484.5|44519.9|44499.9|44487|44467|41
1718677200000|2024-06-18 02:20:00|44499.9|44479.9|44489.9|44469.9|44504.5|44484.5|44489|44469|20
1718677500000|2024-06-18 02:25:00|44487.9|44467.9|44459|44439|44494.9|44474.9|44451.1|44431.1|32
1718677800000|2024-06-18 02:30:00|44456.5|44436.5|44444.7|44424.7|44456.5|44436.5|44393.4|44373.4|165
1718678100000|2024-06-18 02:35:00|44447.2|44427.2|44560.9|44540.9|44560.9|44540.9|44430.5|44410.5|159
1718678400000|2024-06-18 02:40:00|44568|44548|44609.3|44589.3|44640.5|44620.5|44566.3|44546.3|187
1718678700000|2024-06-18 02:45:00|44618.8|44598.8|44598.1|44578.1|44625.9|44605.9|44583.1|44563.1|113
1718679000000|2024-06-18 02:50:00|44597.7|44577.7|44567.7|44547.7|44607.7|44587.7|44563.5|44543.5|43
1718679300000|2024-06-18 02:55:00|44565.6|44545.6|44558.1|44538.1|44575.2|44555.2|44557.7|44537.7|30
1718679600000|2024-06-18 03:00:00|44560.6|44540.6|44510.4|44490.4|44572.9|44552.9|44510|44490|92
1718679900000|2024-06-18 03:05:00|44512.5|44492.5|44481.3|44461.3|44512.5|44492.5|44473.4|44453.4|74
1718680200000|2024-06-18 03:10:00|44480.9|44460.9|44487.2|44467.2|44507.2|44487.2|44478.4|44458.4|42
1718680500000|2024-06-18 03:15:00|44489.7|44469.7|44443.5|44423.5|44520.6|44500.6|44422.6|44402.6|66
1718680800000|2024-06-18 03:20:00|44443.1|44423.1|44474.7|44454.7|44477.2|44457.2|44433.5|44413.5|72
1718681100000|2024-06-18 03:25:00|44474.2|44454.2|44511.3|44491.3|44515.4|44495.4|44469.7|44449.7|64
1718681400000|2024-06-18 03:30:00|44513.8|44493.8|44519.5|44499.5|44557|44537|44508.8|44488.8|72
1718681700000|2024-06-18 03:35:00|44517.4|44497.4|44547.7|44527.7|44547.7|44527.7|44512.4|44492.4|38
1718682000000|2024-06-18 03:40:00|44550.2|44530.2|44542.7|44522.7|44559.8|44539.8|44538.2|44518.2|43
1718682300000|2024-06-18 03:45:00|44540.7|44520.7|44562.7|44542.7|44570.2|44550.2|44522.7|44502.7|89
1718682600000|2024-06-18 03:50:00|44560.7|44540.7|44580.6|44560.6|44585.2|44565.2|44560.7|44540.7|68
1718682900000|2024-06-18 03:55:00|44580.2|44560.2|44568.6|44548.6|44580.6|44560.6|44565.6|44545.6|121
1718683200000|2024-06-18 04:00:00|44568.1|44548.1|44575.2|44555.2|44575.2|44555.2|44548.6|44528.6|23
1718683500000|2024-06-18 04:05:00|44570.2|44550.2|44588.1|44568.1|44588.1|44568.1|44560.2|44540.2|60
1718683800000|2024-06-18 04:10:00|44590.2|44570.2|44571.1|44551.1|44590.6|44570.6|44567.2|44547.2|28
1718684100000|2024-06-18 04:15:00|44573.1|44553.1|44588.6|44568.6|44591.1|44571.1|44573.1|44553.1|10
1718684400000|2024-06-18 04:20:00|44586.1|44566.1|44578.1|44558.1|44593.6|44573.6|44578.1|44558.1|18
1718684700000|2024-06-18 04:25:00|44576.1|44556.1|44581.5|44561.5|44586|44566|44576.1|44556.1|13
1718685000000|2024-06-18 04:30:00|44583.5|44563.5|44564.4|44544.4|44584|44564|44543.5|44523.5|70
1718685300000|2024-06-18 04:35:00|44562.4|44542.4|44559.4|44539.4|44576.5|44556.5|44554.9|44534.9|16
1718685600000|2024-06-18 04:40:00|44557.4|44537.4|44529.9|44509.9|44566.9|44546.9|44529.9|44509.9|19
1718685900000|2024-06-18 04:45:00|44531.9|44511.9|44499|44479|44531.9|44511.9|44497.3|44477.3|24
1718686200000|2024-06-18 04:50:00|44498.5|44478.5|44476|44456|44498.5|44478.5|44474|44454|22
1718686500000|2024-06-18 04:55:00|44476.5|44456.5|44465.1|44445.1|44478.5|44458.5|44448.5|44428.5|47
1718686800000|2024-06-18 05:00:00|44466|44446|44437.6|44417.6|44467.2|44447.2|44435.1|44415.1|57
1718687100000|2024-06-18 05:05:00|44440.1|44420.1|44449.7|44429.7|44457.6|44437.6|44434.7|44414.7|56
1718687400000|2024-06-18 05:10:00|44450.1|44430.1|44438.1|44418.1|44452.6|44432.6|44428.1|44408.1|25
1718687700000|2024-06-18 05:15:00|44440.1|44420.1|44440.1|44420.1|44450.5|44430.5|44433.1|44413.1|28
1718688000000|2024-06-18 05:20:00|44438|44418|44486|44466|44486|44466|44425.5|44405.5|43
1718688300000|2024-06-18 05:25:00|44488|44468|44481|44461|44493.9|44473.9|44465.2|44445.2|57
1718688600000|2024-06-18 05:30:00|44476|44456|44489.3|44469.3|44496.4|44476.4|44436.4|44416.4|135
1718688900000|2024-06-18 05:35:00|44489.8|44469.8|44490.2|44470.2|44519.3|44499.3|44474.3|44454.3|111
1718689200000|2024-06-18 05:40:00|44489.8|44469.8|44467.3|44447.3|44499.5|44479.5|44465.2|44445.2|45
1718689500000|2024-06-18 05:45:00|44466.8|44446.8|44433.9|44413.9|44467.3|44447.3|44419.3|44399.3|70
1718689800000|2024-06-18 05:50:00|44434.8|44414.8|44458.9|44438.9|44458.9|44438.9|44419.3|44399.3|41
1718690100000|2024-06-18 05:55:00|44456.8|44436.8|44405.2|44385.2|44456.8|44436.8|44404.8|44384.8|38
1718690400000|2024-06-18 06:00:00|44404.8|44384.8|44437.2|44417.2|44449.3|44429.3|44404.8|44384.8|45
1718690700000|2024-06-18 06:05:00|44434.7|44414.7|44388|44368|44434.7|44414.7|44358|44338|118
1718691000000|2024-06-18 06:10:00|44392.1|44372.1|44411.4|44391.4|44451.8|44431.8|44392.1|44372.1|83
1718691300000|2024-06-18 06:15:00|44410.9|44390.9|44405.5|44385.5|44428|44408|44388.4|44368.4|106
1718691600000|2024-06-18 06:20:00|44405.9|44385.9|44382.5|44362.5|44428.9|44408.9|44382.5|44362.5|101
1718691900000|2024-06-18 06:25:00|44380.5|44360.5|44393.4|44373.4|44443.4|44423.4|44380.5|44360.5|72
1718692200000|2024-06-18 06:30:00|44393|44373|44361|44341|44393|44373|44333|44313|192
1718692500000|2024-06-18 06:35:00|44363.5|44343.5|44281.9|44261.9|44370.6|44350.6|44275.3|44255.3|185
1718692800000|2024-06-18 06:40:00|44279.4|44259.4|44320.7|44300.7|44336.1|44316.1|44272.3|44252.3|136
1718693100000|2024-06-18 06:45:00|44318.2|44298.2|44249.8|44229.8|44345.7|44325.7|44249.4|44229.4|165
1718693400000|2024-06-18 06:50:00|44251.9|44231.9|44263.5|44243.5|44278.5|44258.5|44228.5|44208.5|122
1718693700000|2024-06-18 06:55:00|44263.1|44243.1|44283.1|44263.1|44291|44271|44250.6|44230.6|157
1718694000000|2024-06-18 07:00:00|44285.6|44265.6|44259.7|44239.7|44298.9|44278.9|44258|44238|190
1718694300000|2024-06-18 07:05:00|44257.6|44237.6|44291|44271|44296.4|44276.4|44238|44218|95
1718694600000|2024-06-18 07:10:00|44288.9|44268.9|44293.9|44273.9|44301|44281|44273.5|44253.5|51
1718694900000|2024-06-18 07:15:00|44296|44276|44358.3|44338.3|44358.3|44338.3|44295.5|44275.5|135
1718695200000|2024-06-18 07:20:00|44358.8|44338.8|44313.3|44293.3|44358.8|44338.8|44308.3|44288.3|220
1718695500000|2024-06-18 07:25:00|44312.9|44292.9|44292.9|44272.9|44322.5|44302.5|44290.4|44270.4|78
1718695800000|2024-06-18 07:30:00|44290.8|44270.8|44272.9|44252.9|44292.9|44272.9|44250.8|44230.8|80
1718696100000|2024-06-18 07:35:00|44272.5|44252.5|44260.8|44240.8|44273.3|44253.3|44232.9|44212.9|89
1718696400000|2024-06-18 07:40:00|44260.4|44240.4|44227.9|44207.9|44260.8|44240.8|44227.9|44207.9|111
1718696700000|2024-06-18 07:45:00|44225.8|44205.8|44187.9|44167.9|44257.9|44237.9|44183.3|44163.3|94
1718697000000|2024-06-18 07:50:00|44185.8|44165.8|44148.3|44128.3|44202.4|44182.4|44143.3|44123.3|106
1718697300000|2024-06-18 07:55:00|44151.2|44131.2|44147.9|44127.9|44172.9|44152.9|44137.4|44117.4|121
1718697600000|2024-06-18 08:00:00|44144.9|44124.9|43932.9|43912.9|44144.9|44124.9|43920.8|43900.8|1367
1718697900000|2024-06-18 08:05:00|43930.4|43910.4|43965.3|43945.3|44028.7|44008.7|43912.9|43892.9|466
1718698200000|2024-06-18 08:10:00|43964.9|43944.9|43990.3|43970.3|43995.3|43975.3|43955.8|43935.8|132
1718698500000|2024-06-18 08:15:00|43990.8|43970.8|43875.8|43855.8|44007.4|43987.4|43865.3|43845.3|411
1718698800000|2024-06-18 08:20:00|43876.2|43856.2|43834|43814|43890.8|43870.8|43806.5|43786.5|383
1718699100000|2024-06-18 08:25:00|43833.6|43813.6|43816.5|43796.5|43841.1|43821.1|43786.1|43766.1|254
1718699400000|2024-06-18 08:30:00|43818.2|43798.2|43805.6|43785.6|43859.5|43839.5|43791.1|43771.1|319
1718699700000|2024-06-18 08:35:00|43803.6|43783.6|43761.5|43741.5|43803.6|43783.6|43741.1|43721.1|286
1718700000000|2024-06-18 08:40:00|43761.1|43741.1|43876.1|43856.1|43876.1|43856.1|43745.6|43725.6|387
1718700300000|2024-06-18 08:45:00|43875.6|43855.6|43919|43899|43924|43904|43866.1|43846.1|221
1718700600000|2024-06-18 08:50:00|43916.9|43896.9|43881.4|43861.4|43956.1|43936.1|43876.4|43856.4|358
1718700900000|2024-06-18 08:55:00|43878.9|43858.9|43868.9|43848.9|43903.9|43883.9|43866.8|43846.8|152
1718701200000|2024-06-18 09:00:00|43868.5|43848.5|43913.9|43893.9|43919.7|43899.7|43851.4|43831.4|238
1718701500000|2024-06-18 09:05:00|43916.4|43896.4|43941.8|43921.8|43946.4|43926.4|43914.3|43894.3|81
1718701800000|2024-06-18 09:10:00|43943.9|43923.9|43932.2|43912.2|43949.7|43929.7|43918.4|43898.4|146
1718702100000|2024-06-18 09:15:00|43932.7|43912.7|43996|43976|44002.7|43982.7|43932.7|43912.7|240
1718702400000|2024-06-18 09:20:00|43998.1|43978.1|43992.3|43972.3|44011.9|43991.9|43989.3|43969.3|136
1718702700000|2024-06-18 09:25:00|43994.4|43974.4|43932.3|43912.3|43994.4|43974.4|43932.3|43912.3|121
1718703000000|2024-06-18 09:30:00|43929.8|43909.8|43886.9|43866.9|43929.8|43909.8|43863.5|43843.5|211
1718703300000|2024-06-18 09:35:00|43887.3|43867.3|43907.3|43887.3|43912.3|43892.3|43884.8|43864.8|54
1718703600000|2024-06-18 09:40:00|43909.4|43889.4|43958.9|43938.9|43963.1|43943.1|43907.3|43887.3|65
1718703900000|2024-06-18 09:45:00|43956.4|43936.4|43963.2|43943.2|43975.2|43955.2|43941.4|43921.4|144
1718704200000|2024-06-18 09:50:00|43960.7|43940.7|43918.2|43898.2|43960.7|43940.7|43912.7|43892.7|109
1718704500000|2024-06-18 09:55:00|43913.2|43893.2|43856.1|43836.1|43915.7|43895.7|43856.1|43836.1|158
1718704800000|2024-06-18 10:00:00|43855.7|43835.7|43911.1|43891.1|43926.5|43906.5|43849|43829|73
1718705100000|2024-06-18 10:05:00|43910.6|43890.6|43888.1|43868.1|43919|43899|43888.1|43868.1|67
1718705400000|2024-06-18 10:10:00|43887.7|43867.7|43864.7|43844.7|43900.6|43880.6|43860.5|43840.5|127
1718705700000|2024-06-18 10:15:00|43864.2|43844.2|43872.2|43852.2|43892.6|43872.6|43844.2|43824.2|412
1718706000000|2024-06-18 10:20:00|43874.7|43854.7|43896.4|43876.4|43906|43886|43872.6|43852.6|97
1718706300000|2024-06-18 10:25:00|43896|43876|43911.4|43891.4|43911.4|43891.4|43881|43861|55
1718706600000|2024-06-18 10:30:00|43911.8|43891.8|43901|43881|43933.9|43913.9|43896|43876|108
1718706900000|2024-06-18 10:35:00|43898.9|43878.9|43853.4|43833.4|43898.9|43878.9|43823.4|43803.4|160
1718707200000|2024-06-18 10:40:00|43855.9|43835.9|43844.3|43824.3|43861.8|43841.8|43833.4|43813.4|94
1718707500000|2024-06-18 10:45:00|43843.9|43823.9|43856.4|43836.4|43861.4|43841.4|43828.4|43808.4|113
1718707800000|2024-06-18 10:50:00|43858.4|43838.4|43850.4|43830.4|43868.9|43848.9|43848.3|43828.3|100
1718708100000|2024-06-18 10:55:00|43850.8|43830.8|43844.6|43824.6|43859.2|43839.2|43834.2|43814.2|71
1718708400000|2024-06-18 11:00:00|43845.1|43825.1|43823|43803|43885.5|43865.5|43822.1|43802.1|96
1718708700000|2024-06-18 11:05:00|43820.9|43800.9|43899.3|43879.3|43901.3|43881.3|43820.9|43800.9|186
1718709000000|2024-06-18 11:10:00|43901.3|43881.3|43875.5|43855.5|43907.2|43887.2|43873.8|43853.8|94
1718709300000|2024-06-18 11:15:00|43873.4|43853.4|43850.5|43830.5|43881.3|43861.3|43831.3|43811.3|144
1718709600000|2024-06-18 11:20:00|43850.9|43830.9|43850.8|43830.8|43860.9|43840.9|43823.8|43803.8|154
1718709900000|2024-06-18 11:25:00|43848.8|43828.8|43863.7|43843.7|43885.8|43865.8|43843.3|43823.3|61
1718710200000|2024-06-18 11:30:00|43866.2|43846.2|43815.8|43795.8|43868.3|43848.3|43803.3|43783.3|161
1718710500000|2024-06-18 11:35:00|43813.7|43793.7|43732.9|43712.9|43813.7|43793.7|43716.2|43696.2|387
1718710800000|2024-06-18 11:40:00|43735|43715|43749.9|43729.9|43754.5|43734.5|43722.9|43702.9|263
1718711100000|2024-06-18 11:45:00|43747.9|43727.9|43759.5|43739.5|43773.2|43753.2|43744.5|43724.5|111
1718711400000|2024-06-18 11:50:00|43757.4|43737.4|43727|43707|43757.4|43737.4|43714.1|43694.1|143
1718711700000|2024-06-18 11:55:00|43729.1|43709.1|43782|43762|43782|43762|43729.1|43709.1|234
1718712000000|2024-06-18 12:00:00|43779.5|43759.5|43759.9|43739.9|43789.9|43769.9|43741.6|43721.6|219
1718712300000|2024-06-18 12:05:00|43759.5|43739.5|43842.4|43822.4|43844.9|43824.9|43743.6|43723.6|721
1718712600000|2024-06-18 12:10:00|43844.5|43824.5|43835.4|43815.4|43867.9|43847.9|43827.4|43807.4|335
1718712900000|2024-06-18 12:15:00|43830.8|43810.8|43810.8|43790.8|43842.1|43822.1|43790.3|43770.3|306
1718713200000|2024-06-18 12:20:00|43813.3|43793.3|43798.8|43778.8|43813.3|43793.3|43782.9|43762.9|232
1718713500000|2024-06-18 12:25:00|43800.8|43780.8|43758.3|43738.3|43800.8|43780.8|43756.2|43736.2|237
1718713800000|2024-06-18 12:30:00|43758.8|43738.8|43823.5|43803.5|43887.1|43867.1|43758.8|43738.8|985
1718714100000|2024-06-18 12:35:00|43824.3|43804.3|43813|43793|43836.4|43816.4|43782.5|43762.5|450
1718714400000|2024-06-18 12:40:00|43815|43795|43824.2|43804.2|43841.3|43821.3|43808.4|43788.4|183
1718714700000|2024-06-18 12:45:00|43828.8|43808.8|43813.4|43793.4|43849.7|43829.7|43803.8|43783.8|227
1718715000000|2024-06-18 12:50:00|43813.8|43793.8|43758.4|43738.4|43813.8|43793.8|43748.4|43728.4|318
1718715300000|2024-06-18 12:55:00|43756.7|43736.7|43772.9|43752.9|43778.4|43758.4|43745.9|43725.9|275
1718715600000|2024-06-18 13:00:00|43772.5|43752.5|43861.6|43841.6|43883.3|43863.3|43765.4|43745.4|1005
1718715900000|2024-06-18 13:05:00|43859.1|43839.1|43947.5|43927.5|43964.1|43944.1|43836.2|43816.2|631
1718716200000|2024-06-18 13:10:00|43947.9|43927.9|43990|43970|43990|43970|43931.3|43911.3|361
1718716500000|2024-06-18 13:15:00|43989.6|43969.6|43997.1|43977.1|44010.4|43990.4|43947.1|43927.1|286
1718716800000|2024-06-18 13:20:00|43997.5|43977.5|44018.3|43998.3|44019.1|43999.1|43967.1|43947.1|311
1718717100000|2024-06-18 13:25:00|44018.7|43998.7|44024.5|44004.5|44060.8|44040.8|44008.3|43988.3|543
1718717400000|2024-06-18 13:30:00|44027|44007|44034.5|44014.5|44101.6|44081.6|44026.1|44006.1|542
1718717700000|2024-06-18 13:35:00|44037|44017|44039.9|44019.9|44047.8|44027.8|43999.9|43979.9|420
1718718000000|2024-06-18 13:40:00|44042.8|44022.8|44191.7|44171.7|44191.7|44171.7|44040.3|44020.3|598
1718718300000|2024-06-18 13:45:00|44193.7|44173.7|44176.8|44156.8|44203.7|44183.7|44133|44113|557
1718718600000|2024-06-18 13:50:00|44177.2|44157.2|44235|44215|44250.1|44230.1|44167.2|44147.2|564
1718718900000|2024-06-18 13:55:00|44235.5|44215.5|44228.4|44208.4|44275.5|44255.5|44228.4|44208.4|365
1718719200000|2024-06-18 14:00:00|44230.5|44210.5|44208.4|44188.4|44233|44213|44156.3|44136.3|506
1718719500000|2024-06-18 14:05:00|44205.5|44185.5|44211.4|44191.4|44232.2|44212.2|44183.8|44163.8|295
1718719800000|2024-06-18 14:10:00|44208.9|44188.9|44182.2|44162.2|44241.8|44221.8|44175.1|44155.1|318
1718720100000|2024-06-18 14:15:00|44182.6|44162.6|44221.8|44201.8|44233.5|44213.5|44161.8|44141.8|397
1718720400000|2024-06-18 14:20:00|44222.2|44202.2|44225.9|44205.9|44230.9|44210.9|44193.4|44173.4|208
1718720700000|2024-06-18 14:25:00|44226.4|44206.4|44237.2|44217.2|44243|44223|44210.5|44190.5|272
1718721000000|2024-06-18 14:30:00|44237.6|44217.6|44215|44195|44288|44268|44207.1|44187.1|518
1718721300000|2024-06-18 14:35:00|44217.5|44197.5|44214.6|44194.6|44219.6|44199.6|44190.8|44170.8|204
1718721600000|2024-06-18 14:40:00|44217.5|44197.5|44232.1|44212.1|44237.9|44217.9|44202.1|44182.1|166
1718721900000|2024-06-18 14:45:00|44230|44210|44245.4|44225.4|44247.5|44227.5|44222.1|44202.1|152
1718722200000|2024-06-18 14:50:00|44245|44225|44135|44115|44247.1|44227.1|44135|44115|249
1718722500000|2024-06-18 14:55:00|44137.1|44117.1|44172.5|44152.5|44175|44155|44135.4|44115.4|166
1718722800000|2024-06-18 15:00:00|44173.3|44153.3|44134.6|44114.6|44177.5|44157.5|44130|44110|220
1718723100000|2024-06-18 15:05:00|44134.1|44114.1|44157.9|44137.9|44163.3|44143.3|44111.6|44091.6|225
1718723400000|2024-06-18 15:10:00|44155.4|44135.4|44173.7|44153.7|44193.3|44173.3|44139.1|44119.1|237
1718723700000|2024-06-18 15:15:00|44176.2|44156.2|44208.7|44188.7|44209.1|44189.1|44173.7|44153.7|291
1718724000000|2024-06-18 15:20:00|44210.8|44190.8|44183.3|44163.3|44217.1|44197.1|44172.5|44152.5|170
1718724300000|2024-06-18 15:25:00|44185.4|44165.4|44149.1|44129.1|44185.4|44165.4|44113.3|44093.3|392
1718724600000|2024-06-18 15:30:00|44150|44130|44252.1|44232.1|44261.7|44241.7|44136.6|44116.6|377
1718724900000|2024-06-18 15:35:00|44256.7|44236.7|44340.6|44320.6|44346|44326|44254.6|44234.6|938
1718725200000|2024-06-18 15:40:00|44341|44321|44331|44311|44381.4|44361.4|44323|44303|528
1718725500000|2024-06-18 15:45:00|44330.5|44310.5|44360|44340|44374.8|44354.8|44316.8|44296.8|869
1718725800000|2024-06-18 15:50:00|44359.5|44339.5|44379.1|44359.1|44383.3|44363.3|44314.5|44294.5|676
1718726100000|2024-06-18 15:55:00|44381.6|44361.6|44417.8|44397.8|44418.2|44398.2|44368.2|44348.2|528
1718726400000|2024-06-18 16:00:00|44418.2|44398.2|44453|44433|44459.3|44439.3|44418.2|44398.2|772
1718726700000|2024-06-18 16:05:00|44453.5|44433.5|44464.5|44444.5|44511.3|44491.3|44451|44431|614
1718727000000|2024-06-18 16:10:00|44464.9|44444.9|44495|44475|44501.2|44481.2|44464.9|44444.9|327
1718727300000|2024-06-18 16:15:00|44497.1|44477.1|44469.2|44449.2|44504.2|44484.2|44469.2|44449.2|433
1718727600000|2024-06-18 16:20:00|44466.3|44446.3|44508|44488|44513|44493|44452.9|44432.9|472
1718727900000|2024-06-18 16:25:00|44510|44490|44501.6|44481.6|44555.8|44535.8|44501.2|44481.2|367
1718728200000|2024-06-18 16:30:00|44500.7|44480.7|44500.7|44480.7|44528.6|44508.6|44500.3|44480.3|243
1718728500000|2024-06-18 16:35:00|44500.3|44480.3|44506.1|44486.1|44521.6|44501.6|44491.5|44471.5|421
1718728800000|2024-06-18 16:40:00|44508.2|44488.2|44493.1|44473.1|44531|44511|44489.8|44469.8|340
1718729100000|2024-06-18 16:45:00|44490.6|44470.6|44520.2|44500.2|44524|44504|44490.6|44470.6|260
1718729400000|2024-06-18 16:50:00|44519.8|44499.8|44536.8|44516.8|44542.2|44522.2|44513.9|44493.9|336
1718729700000|2024-06-18 16:55:00|44535.5|44515.5|44583.4|44563.4|44605.6|44585.6|44533.9|44513.9|816
1718730000000|2024-06-18 17:00:00|44583.9|44563.9|44570.9|44550.9|44615.5|44595.5|44565.9|44545.9|419
1718730300000|2024-06-18 17:05:00|44568.9|44548.9|44574.7|44554.7|44581.3|44561.3|44561.8|44541.8|70
1718730600000|2024-06-18 17:10:00|44576.8|44556.8|44547.1|44527.1|44579.7|44559.7|44543.8|44523.8|134
1718730900000|2024-06-18 17:15:00|44549.6|44529.6|44563|44543|44565|44545|44541.3|44521.3|173
1718731200000|2024-06-18 17:20:00|44565|44545|44562.9|44542.9|44567.1|44547.1|44541.7|44521.7|144
1718731500000|2024-06-18 17:25:00|44562.5|44542.5|44567.5|44547.5|44574.6|44554.6|44557.5|44537.5|106
1718731800000|2024-06-18 17:30:00|44569.6|44549.6|44562.9|44542.9|44572.5|44552.5|44557.5|44537.5|69
1718732100000|2024-06-18 17:35:00|44565.4|44545.4|44612.9|44592.9|44612.9|44592.9|44564.6|44544.6|138
1718732400000|2024-06-18 17:40:00|44613.3|44593.3|44570.8|44550.8|44620.8|44600.8|44568.7|44548.7|212
1718732700000|2024-06-18 17:45:00|44568.7|44548.7|44567.4|44547.4|44571.2|44551.2|44549.1|44529.1|153
1718733000000|2024-06-18 17:50:00|44567|44547|44567.4|44547.4|44575.7|44555.7|44560.7|44540.7|81
1718733300000|2024-06-18 17:55:00|44567|44547|44589|44569|44592.4|44572.4|44563.6|44543.6|115
1718733600000|2024-06-18 18:00:00|44588.6|44568.6|44583.6|44563.6|44591.5|44571.5|44570.7|44550.7|86
1718733900000|2024-06-18 18:05:00|44584|44564|44613.5|44593.5|44619.4|44599.4|44584|44564|84
1718734200000|2024-06-18 18:10:00|44611.5|44591.5|44619.4|44599.4|44626.9|44606.9|44608.5|44588.5|32
1718734500000|2024-06-18 18:15:00|44619.8|44599.8|44611.8|44591.8|44626|44606|44605.6|44585.6|60
1718734800000|2024-06-18 18:20:00|44611.4|44591.4|44586.8|44566.8|44611.8|44591.8|44586.8|44566.8|73
1718735100000|2024-06-18 18:25:00|44584.7|44564.7|44599.3|44579.3|44604.7|44584.7|44580.1|44560.1|70
1718735400000|2024-06-18 18:30:00|44598.9|44578.9|44595.1|44575.1|44599.3|44579.3|44589.7|44569.7|54
1718735700000|2024-06-18 18:35:00|44593|44573|44587.6|44567.6|44605.1|44585.1|44585.5|44565.5|52
1718736000000|2024-06-18 18:40:00|44585.1|44565.1|44587.1|44567.1|44593|44573|44580.5|44560.5|31
1718736300000|2024-06-18 18:45:00|44589.2|44569.2|44617.1|44597.1|44617.5|44597.5|44589.2|44569.2|32
1718736600000|2024-06-18 18:50:00|44615|44595|44634.2|44614.2|44640|44620|44612.5|44592.5|143
1718736900000|2024-06-18 18:55:00|44636.3|44616.3|44655.8|44635.8|44657.9|44637.9|44634.2|44614.2|95
1718737200000|2024-06-18 19:00:00|44653.8|44633.8|44620.4|44600.4|44655.8|44635.8|44616.7|44596.7|53
1718737500000|2024-06-18 19:05:00|44618.3|44598.3|44636.6|44616.6|44639.6|44619.6|44615.8|44595.8|28
1718737800000|2024-06-18 19:10:00|44638.7|44618.7|44649.1|44629.1|44656.6|44636.6|44625.4|44605.4|77
1718738100000|2024-06-18 19:15:00|44649.5|44629.5|44604.9|44584.9|44654.5|44634.5|44604.9|44584.9|77
1718738400000|2024-06-18 19:20:00|44607|44587|44634.1|44614.1|44634.1|44614.1|44601.2|44581.2|67
1718738700000|2024-06-18 19:25:00|44638.7|44618.7|44652|44632|44655.7|44635.7|44636.2|44616.2|78
1718739000000|2024-06-18 19:30:00|44652.4|44632.4|44637.8|44617.8|44660.7|44640.7|44636.5|44616.5|50
1718739300000|2024-06-18 19:35:00|44637.4|44617.4|44644.4|44624.4|44644.4|44624.4|44618.6|44598.6|62
1718739600000|2024-06-18 19:40:00|44642.4|44622.4|44664.8|44644.8|44678.6|44658.6|44641.9|44621.9|157
1718739900000|2024-06-18 19:45:00|44666.9|44646.9|44655.7|44635.7|44666.9|44646.9|44648.2|44628.2|41
1718740200000|2024-06-18 19:50:00|44657.7|44637.7|44658.6|44638.6|44663.2|44643.2|44655.7|44635.7|20
1718740500000|2024-06-18 19:55:00|44658.1|44638.1|44665.6|44645.6|44670.6|44650.6|44650.6|44630.6|64
1718740800000|2024-06-18 20:00:00|44663.1|44643.1|44677.7|44657.7|44677.7|44657.7|44663.1|44643.1|30
1718741100000|2024-06-18 20:05:00|44679.8|44659.8|44674.8|44654.8|44684.4|44664.4|44670.2|44650.2|21
1718741400000|2024-06-18 20:10:00|44672.7|44652.7|44675.2|44655.2|44677.2|44657.2|44670.6|44650.6|11
1718741700000|2024-06-18 20:15:00|44675.1|44655.1|44714.3|44694.3|44728.1|44708.1|44673.1|44653.1|95
1718742000000|2024-06-18 20:20:00|44713.9|44693.9|44681.4|44661.4|44718.5|44698.5|44677.2|44657.2|60
1718742300000|2024-06-18 20:25:00|44681.8|44661.8|44689.7|44669.7|44698.9|44678.9|44681.8|44661.8|37
1718742600000|2024-06-18 20:30:00|44690.1|44670.1|44676.3|44656.3|44692.2|44672.2|44673.8|44653.8|37
1718742900000|2024-06-18 20:35:00|44678.4|44658.4|44679.2|44659.2|44680.9|44660.9|44678.4|44658.4|3
1718743200000|2024-06-18 20:40:00|44681.3|44661.3|44667.5|44647.5|44681.3|44661.3|44665.5|44645.5|4
1718743500000|2024-06-18 20:45:00|44669.6|44649.6|44665|44645|44669.6|44649.6|44660.4|44640.4|15
1718743800000|2024-06-18 20:50:00|44665.4|44645.4|44670|44650|44670|44650|44665|44645|15
1718744100000|2024-06-18 20:55:00|44670.4|44650.4|44662.9|44642.9|44670.4|44650.4|44659.1|44639.1|45
1718748000000|2024-06-18 22:00:00|44662.7|44642.7|44639.3|44619.3|44662.7|44642.7|44638.1|44618.1|96
1718748300000|2024-06-18 22:05:00|44637.3|44617.3|44640.6|44620.6|44640.6|44620.6|44626.4|44606.4|26
1718748600000|2024-06-18 22:10:00|44644.7|44624.7|44648.5|44628.5|44659.8|44639.8|44644.7|44624.7|45
1718748900000|2024-06-18 22:15:00|44651.4|44631.4|44664.8|44644.8|44666.5|44646.5|44650.6|44630.6|101
1718749200000|2024-06-18 22:20:00|44664|44644|44656.8|44636.8|44667.3|44647.3|44651.4|44631.4|76
1718749500000|2024-06-18 22:25:00|44658.9|44638.9|44650.6|44630.6|44658.9|44638.9|44650.6|44630.6|12
1718749800000|2024-06-18 22:30:00|44652.6|44632.6|44661.4|44641.4|44668.1|44648.1|44652.6|44632.6|19
1718750100000|2024-06-18 22:35:00|44663.5|44643.5|44680.6|44660.6|44693.5|44673.5|44663.5|44643.5|25
1718750400000|2024-06-18 22:40:00|44681|44661|44682.3|44662.3|44692.3|44672.3|44681|44661|12
1718750700000|2024-06-18 22:45:00|44681.9|44661.9|44684.3|44664.3|44684.8|44664.8|44677.3|44657.3|20
1718751000000|2024-06-18 22:50:00|44682.2|44662.2|44687.2|44667.2|44687.2|44667.2|44682.2|44662.2|5
1718751300000|2024-06-18 22:55:00|44685.1|44665.1|44681.8|44661.8|44687.2|44667.2|44677.2|44657.2|16
1718751600000|2024-06-18 23:00:00|44679.7|44659.7|44682.2|44662.2|44686.8|44666.8|44677.2|44657.2|5
1718751900000|2024-06-18 23:05:00|44684.7|44664.7|44688.4|44668.4|44688.4|44668.4|44684.7|44664.7|14
1718752200000|2024-06-18 23:10:00|44692.6|44672.6|44701.3|44681.3|44701.3|44681.3|44689.6|44669.6|32
1718752500000|2024-06-18 23:15:00|44699.2|44679.2|44674.6|44654.6|44699.2|44679.2|44672.1|44652.1|23
1718752800000|2024-06-18 23:20:00|44672.5|44652.5|44672.9|44652.9|44675|44655|44670.4|44650.4|4
1718753100000|2024-06-18 23:25:00|44675|44655|44672.9|44652.9|44675|44655|44663.7|44643.7|7
1718753400000|2024-06-18 23:30:00|44670.4|44650.4|44670|44650|44670.8|44650.8|44667.9|44647.9|2
1718753700000|2024-06-18 23:35:00|44669.6|44649.6|44675.4|44655.4|44675.8|44655.8|44669.6|44649.6|1
1718754000000|2024-06-18 23:40:00|44677.5|44657.5|44678.7|44658.7|44685|44665|44675.4|44655.4|6
1718754300000|2024-06-18 23:45:00|44676.6|44656.6|44670.3|44650.3|44679.1|44659.1|44668.2|44648.2|6
1718754600000|2024-06-18 23:50:00|44668.2|44648.2|44676.1|44656.1|44676.5|44656.5|44664.1|44644.1|18
1718754900000|2024-06-18 23:55:00|44675.7|44655.7|44686.5|44666.5|44691.5|44671.5|44675.7|44655.7|30
1718755200000|2024-06-19 00:00:00|44684.4|44664.4|44679.7|44659.7|44714.9|44694.9|44679|44659|93
1718755500000|2024-06-19 00:05:00|44678.9|44658.9|44688.9|44668.9|44701|44681|44672.2|44652.2|40
1718755800000|2024-06-19 00:10:00|44684.3|44664.3|44685.5|44665.5|44688|44668|44669.7|44649.7|43
1718756100000|2024-06-19 00:15:00|44680.9|44660.9|44639.6|44619.6|44680.9|44660.9|44639.6|44619.6|29
1718756400000|2024-06-19 00:20:00|44639.2|44619.2|44631.3|44611.3|44660.5|44640.5|44625.4|44605.4|76
1718756700000|2024-06-19 00:25:00|44628.4|44608.4|44643.4|44623.4|44661.7|44641.7|44628.4|44608.4|56
1718757000000|2024-06-19 00:30:00|44642.9|44622.9|44605.4|44585.4|44647.9|44627.9|44605.4|44585.4|31
1718757300000|2024-06-19 00:35:00|44610.4|44590.4|44617|44597|44622.9|44602.9|44593.3|44573.3|107
1718757600000|2024-06-19 00:40:00|44612.9|44592.9|44627.8|44607.8|44637|44617|44607.9|44587.9|43
1718757900000|2024-06-19 00:45:00|44625.7|44605.7|44616.1|44596.1|44632|44612|44616.1|44596.1|37
1718758200000|2024-06-19 00:50:00|44618.2|44598.2|44602.8|44582.8|44618.2|44598.2|44590.3|44570.3|76
1718758500000|2024-06-19 00:55:00|44607.4|44587.4|44603.2|44583.2|44620.3|44600.3|44600.3|44580.3|40
1718758800000|2024-06-19 01:00:00|44600.7|44580.7|44541.8|44521.8|44626.1|44606.1|44534.3|44514.3|379
1718759100000|2024-06-19 01:05:00|44544.3|44524.3|44475.5|44455.5|44549.3|44529.3|44475.5|44455.5|255
1718759400000|2024-06-19 01:10:00|44475.9|44455.9|44491.7|44471.7|44492.1|44472.1|44450.1|44430.1|262
1718759700000|2024-06-19 01:15:00|44491.2|44471.2|44526.6|44506.6|44537.4|44517.4|44464.1|44444.1|129
1718760000000|2024-06-19 01:20:00|44526.2|44506.2|44479.1|44459.1|44527.8|44507.8|44478.3|44458.3|100
1718760300000|2024-06-19 01:25:00|44480.8|44460.8|44498.6|44478.6|44504.9|44484.9|44473.7|44453.7|87
1718760600000|2024-06-19 01:30:00|44498.2|44478.2|44478.6|44458.6|44509.9|44489.9|44461.5|44441.5|127
1718760900000|2024-06-19 01:35:00|44478.2|44458.2|44487.4|44467.4|44492|44472|44462.1|44442.1|130
1718761200000|2024-06-19 01:40:00|44487.8|44467.8|44517.9|44497.9|44540.8|44520.8|44472.8|44452.8|328
1718761500000|2024-06-19 01:45:00|44517.1|44497.1|44619.1|44599.1|44628.7|44608.7|44509.6|44489.6|274
1718761800000|2024-06-19 01:50:00|44616.6|44596.6|44685.7|44665.7|44713.2|44693.2|44607|44587|347
1718762100000|2024-06-19 01:55:00|44681.1|44661.1|44683.7|44663.7|44700.7|44680.7|44649.5|44629.5|117
1718762400000|2024-06-19 02:00:00|44684.1|44664.1|44661.6|44641.6|44718.2|44698.2|44659.1|44639.1|113
1718762700000|2024-06-19 02:05:00|44661.2|44641.2|44619.1|44599.1|44661.2|44641.2|44556.1|44536.1|176
1718763000000|2024-06-19 02:10:00|44617|44597|44580.6|44560.6|44625.7|44605.7|44580.6|44560.6|61
1718763300000|2024-06-19 02:15:00|44581|44561|44598.5|44578.5|44620.1|44600.1|44576.4|44556.4|44
1718763600000|2024-06-19 02:20:00|44598.9|44578.9|44612.3|44592.3|44619.8|44599.8|44598.9|44578.9|19
1718763900000|2024-06-19 02:25:00|44611.9|44591.9|44633.9|44613.9|44639.3|44619.3|44607.7|44587.7|15
1718764200000|2024-06-19 02:30:00|44644.3|44624.3|44651.4|44631.4|44675.5|44655.5|44620.5|44600.5|100
1718764500000|2024-06-19 02:35:00|44649.3|44629.3|44693.7|44673.7|44705.4|44685.4|44649.3|44629.3|139
1718764800000|2024-06-19 02:40:00|44696.2|44676.2|44664.1|44644.1|44714.5|44694.5|44658.7|44638.7|117
1718765100000|2024-06-19 02:45:00|44670.4|44650.4|44723.6|44703.6|44743.2|44723.2|44661.6|44641.6|218
1718765400000|2024-06-19 02:50:00|44723.2|44703.2|44697.3|44677.3|44723.2|44703.2|44686.1|44666.1|93
1718765700000|2024-06-19 02:55:00|44695.2|44675.2|44661.1|44641.1|44695.2|44675.2|44654.5|44634.5|85
1718766000000|2024-06-19 03:00:00|44660.7|44640.7|44682.3|44662.3|44721.5|44701.5|44660.7|44640.7|89
1718766300000|2024-06-19 03:05:00|44682.7|44662.7|44713.9|44693.9|44723.1|44703.1|44678.1|44658.1|53
1718766600000|2024-06-19 03:10:00|44713.5|44693.5|44683.8|44663.8|44728.1|44708.1|44675.9|44655.9|119
1718766900000|2024-06-19 03:15:00|44683.4|44663.4|44666|44646|44688.8|44668.8|44655.6|44635.6|75
1718767200000|2024-06-19 03:20:00|44665.6|44645.6|44629.3|44609.3|44665.6|44645.6|44618.9|44598.9|72
1718767500000|2024-06-19 03:25:00|44627.2|44607.2|44652.6|44632.6|44657.6|44637.6|44624.7|44604.7|54
1718767800000|2024-06-19 03:30:00|44653.4|44633.4|44619.7|44599.7|44675.5|44655.5|44615.1|44595.1|67
1718768100000|2024-06-19 03:35:00|44617.6|44597.6|44609.3|44589.3|44623.9|44603.9|44607.2|44587.2|27
1718768400000|2024-06-19 03:40:00|44608.9|44588.9|44603.9|44583.9|44617.2|44597.2|44603.9|44583.9|24
1718768700000|2024-06-19 03:45:00|44606|44586|44615.1|44595.1|44622.6|44602.6|44601|44581|38
1718769000000|2024-06-19 03:50:00|44615|44595|44615.4|44595.4|44619.6|44599.6|44610|44590|12
1718769300000|2024-06-19 03:55:00|44613.3|44593.3|44604.6|44584.6|44615.8|44595.8|44604.6|44584.6|10
1718769600000|2024-06-19 04:00:00|44602.5|44582.5|44604.6|44584.6|44607.1|44587.1|44595|44575|19
1718769900000|2024-06-19 04:05:00|44607.1|44587.1|44603.7|44583.7|44607.1|44587.1|44595.8|44575.8|19
1718770200000|2024-06-19 04:10:00|44601.2|44581.2|44600.8|44580.8|44607.9|44587.9|44600.8|44580.8|12
1718770500000|2024-06-19 04:15:00|44603.3|44583.3|44617.8|44597.8|44617.8|44597.8|44600.8|44580.8|17
1718770800000|2024-06-19 04:20:00|44617.4|44597.4|44615.7|44595.7|44617.4|44597.4|44610.3|44590.3|18
1718771100000|2024-06-19 04:25:00|44613.6|44593.6|44608.9|44588.9|44614.8|44594.8|44606|44586|42
1718771400000|2024-06-19 04:30:00|44609.3|44589.3|44618.3|44598.3|44620.4|44600.4|44609.3|44589.3|50
1718771700000|2024-06-19 04:35:00|44620.4|44600.4|44620.7|44600.7|44623.7|44603.7|44615.8|44595.8|30
1718772000000|2024-06-19 04:40:00|44622.8|44602.8|44622.8|44602.8|44630.7|44610.7|44617.4|44597.4|23
1718772300000|2024-06-19 04:45:00|44627|44607|44638.1|44618.1|44646.8|44626.8|44626.3|44606.3|48
1718772600000|2024-06-19 04:50:00|44636|44616|44635.4|44615.4|44642.6|44622.6|44633.5|44613.5|9
1718772900000|2024-06-19 04:55:00|44632.5|44612.5|44617.5|44597.5|44632.5|44612.5|44617.5|44597.5|17
1718773200000|2024-06-19 05:00:00|44610|44590|44602.1|44582.1|44616.7|44596.7|44599.2|44579.2|66
1718773500000|2024-06-19 05:05:00|44604.2|44584.2|44615.2|44595.2|44619.1|44599.1|44590.4|44570.4|30
1718773800000|2024-06-19 05:10:00|44614.8|44594.8|44632.6|44612.6|44637.6|44617.6|44614.8|44594.8|36
1718774100000|2024-06-19 05:15:00|44635.1|44615.1|44628|44608|44653|44633|44623.4|44603.4|48
1718774400000|2024-06-19 05:20:00|44623.4|44603.4|44634.2|44614.2|44634.2|44614.2|44611.4|44591.4|50
1718774700000|2024-06-19 05:25:00|44633.8|44613.8|44685.1|44665.1|44685.1|44665.1|44633.8|44613.8|41
1718775000000|2024-06-19 05:30:00|44684.7|44664.7|44687.9|44667.9|44701.7|44681.7|44657.1|44637.1|134
1718775300000|2024-06-19 05:35:00|44685.4|44665.4|44642.3|44622.3|44685.4|44665.4|44630.8|44610.8|82
1718775600000|2024-06-19 05:40:00|44644.4|44624.4|44594.8|44574.8|44649|44629|44587.3|44567.3|58
1718775900000|2024-06-19 05:45:00|44594.4|44574.4|44572.8|44552.8|44594.4|44574.4|44538.1|44518.1|115
1718776200000|2024-06-19 05:50:00|44575.3|44555.3|44580.5|44560.5|44591.9|44571.9|44563|44543|72
1718776500000|2024-06-19 05:55:00|44578|44558|44571|44551|44590.1|44570.1|44563|44543|31
1718776800000|2024-06-19 06:00:00|44571.4|44551.4|44638.4|44618.4|44644.7|44624.7|44571.4|44551.4|135
1718777100000|2024-06-19 06:05:00|44638|44618|44653.4|44633.4|44670.5|44650.5|44620|44600|177
1718777400000|2024-06-19 06:10:00|44653|44633|44611|44591|44657.6|44637.6|44606|44586|68
1718777700000|2024-06-19 06:15:00|44610.6|44590.6|44604.2|44584.2|44635.6|44615.6|44596|44576|81
1718778000000|2024-06-19 06:20:00|44596.7|44576.7|44534.3|44514.3|44599.6|44579.6|44518|44498|184
1718778300000|2024-06-19 06:25:00|44536.4|44516.4|44500.8|44480.8|44541.4|44521.4|44493.1|44473.1|145
1718778600000|2024-06-19 06:30:00|44501.2|44481.2|44534.3|44514.3|44535.2|44515.2|44501.2|44481.2|118
1718778900000|2024-06-19 06:35:00|44534.7|44514.7|44506.4|44486.4|44552.1|44532.1|44497.6|44477.6|92
1718779200000|2024-06-19 06:40:00|44506|44486|44532.8|44512.8|44545|44525|44495.5|44475.5|69
1718779500000|2024-06-19 06:45:00|44534.9|44514.9|44617|44597|44617|44597|44534.9|44514.9|374
1718779800000|2024-06-19 06:50:00|44616.7|44596.7|44627.1|44607.1|44644.9|44624.9|44591.8|44571.8|87
1718780100000|2024-06-19 06:55:00|44632.1|44612.1|44761.1|44741.1|44778.6|44758.6|44628.7|44608.7|251
1718780400000|2024-06-19 07:00:00|44760.3|44740.3|44777.8|44757.8|44809.9|44789.9|44717.7|44697.7|179
1718780700000|2024-06-19 07:05:00|44778.2|44758.2|44876.3|44856.3|44881.5|44861.5|44778.2|44758.2|269
1718781000000|2024-06-19 07:10:00|44874.2|44854.2|44868|44848|44895.7|44875.7|44837.1|44817.1|125
1718781300000|2024-06-19 07:15:00|44865.5|44845.5|44874.4|44854.4|44885.6|44865.6|44843.8|44823.8|102
1718781600000|2024-06-19 07:20:00|44874|44854|44878.3|44858.3|44889.5|44869.5|44839.9|44819.9|154
1718781900000|2024-06-19 07:25:00|44876.2|44856.2|44900.9|44880.9|44907.5|44887.5|44875.8|44855.8|70
1718782200000|2024-06-19 07:30:00|44900.5|44880.5|44937.7|44917.7|44942.1|44922.1|44886.4|44866.4|140
1718782500000|2024-06-19 07:35:00|44938.5|44918.5|44880.3|44860.3|44965.2|44945.2|44877|44857|194
1718782800000|2024-06-19 07:40:00|44884.9|44864.9|44887.8|44867.8|44892.8|44872.8|44869.5|44849.5|77
1718783100000|2024-06-19 07:45:00|44888.2|44868.2|44956.6|44936.6|44970.4|44950.4|44888.2|44868.2|97
1718783400000|2024-06-19 07:50:00|44956.2|44936.2|44974.2|44954.2|44974.2|44954.2|44932.5|44912.5|147
1718783700000|2024-06-19 07:55:00|44972.1|44952.1|44952.4|44932.4|44972.1|44952.1|44940.2|44920.2|151
1718784000000|2024-06-19 08:00:00|44954.9|44934.9|44957|44937|44964.4|44944.4|44915.2|44895.2|282
1718784300000|2024-06-19 08:05:00|44961.2|44941.2|44993.3|44973.3|45000.4|44980.4|44956.6|44936.6|202
1718784600000|2024-06-19 08:10:00|44992.9|44972.9|45082.7|45062.7|45109.1|45089.1|44978|44958|315
1718784900000|2024-06-19 08:15:00|45083.5|45063.5|45113.2|45093.2|45135.2|45115.2|45083.5|45063.5|348
1718785200000|2024-06-19 08:20:00|45117.4|45097.4|45133.6|45113.6|45140.7|45120.7|45113.2|45093.2|115
1718785500000|2024-06-19 08:25:00|45133.2|45113.2|45101.6|45081.6|45133.2|45113.2|45083.2|45063.2|212
1718785800000|2024-06-19 08:30:00|45097|45077|45096.1|45076.1|45103.6|45083.6|45069.2|45049.2|120
1718786100000|2024-06-19 08:35:00|45096.5|45076.5|45073.1|45053.1|45097.6|45077.6|45070.2|45050.2|111
1718786400000|2024-06-19 08:40:00|45075.2|45055.2|45085.5|45065.5|45103.1|45083.1|45068.1|45048.1|129
1718786700000|2024-06-19 08:45:00|45086.3|45066.3|45110|45090|45122.5|45102.5|45085.5|45065.5|96
1718787000000|2024-06-19 08:50:00|45107.5|45087.5|45073.1|45053.1|45107.5|45087.5|45051.8|45031.8|139
1718787300000|2024-06-19 08:55:00|45075.2|45055.2|45074.4|45054.4|45099.5|45079.5|45063.5|45043.5|133
1718787600000|2024-06-19 09:00:00|45069.8|45049.8|45066.3|45046.3|45087.5|45067.5|45064.8|45044.8|216
1718787900000|2024-06-19 09:05:00|45068.4|45048.4|45030.5|45010.5|45081.6|45061.6|45030.1|45010.1|168
1718788200000|2024-06-19 09:10:00|45028|45008|45052.2|45032.2|45059.7|45039.7|45024.7|45004.7|82
1718788500000|2024-06-19 09:15:00|45050|45030|45067.3|45047.3|45078.2|45058.2|45038.3|45018.3|180
1718788800000|2024-06-19 09:20:00|45067.7|45047.7|45031.4|45011.4|45071.4|45051.4|45028.9|45008.9|171
1718789100000|2024-06-19 09:25:00|45028.6|45008.6|45013.7|44993.7|45035.5|45015.5|45009.5|44989.5|111
1718789400000|2024-06-19 09:30:00|45015.8|44995.8|44981.6|44961.6|45015.8|44995.8|44976.6|44956.6|121
1718789700000|2024-06-19 09:35:00|44981.2|44961.2|44984.8|44964.8|45023.7|45003.7|44967.5|44947.5|107
1718790000000|2024-06-19 09:40:00|44981.9|44961.9|44981.1|44961.1|44991.9|44971.9|44974.4|44954.4|51
1718790300000|2024-06-19 09:45:00|44981.5|44961.5|44964.4|44944.4|44993.2|44973.2|44959.4|44939.4|174
1718790600000|2024-06-19 09:50:00|44964.8|44944.8|44971.3|44951.3|44991|44971|44964.8|44944.8|106
1718790900000|2024-06-19 09:55:00|44970.2|44950.2|44955.8|44935.8|44984.8|44964.8|44955.8|44935.8|85
1718791200000|2024-06-19 10:00:00|44957.9|44937.9|44979.1|44959.1|44982.3|44962.3|44948.7|44928.7|87
1718791500000|2024-06-19 10:05:00|44977|44957|44985.2|44965.2|44996.5|44976.5|44967.3|44947.3|57
1718791800000|2024-06-19 10:10:00|44987.3|44967.3|44996.1|44976.1|45012.3|44992.3|44981.9|44961.9|68
1718792100000|2024-06-19 10:15:00|44993.2|44973.2|44986.1|44966.1|45001.9|44981.9|44980.7|44960.7|52
1718792400000|2024-06-19 10:20:00|44985.7|44965.7|44980.6|44960.6|44991.8|44971.8|44968.5|44948.5|148
1718792700000|2024-06-19 10:25:00|44981|44961|44993.3|44973.3|45001.6|44981.6|44980.6|44960.6|44
1718793000000|2024-06-19 10:30:00|44993.7|44973.7|45007.3|44987.3|45009.4|44989.4|44993.7|44973.7|62
1718793300000|2024-06-19 10:35:00|45009.8|44989.8|45010.1|44990.1|45010.1|44990.1|44993.6|44973.6|43
1718793600000|2024-06-19 10:40:00|45012.6|44992.6|45015.4|44995.4|45033.7|45013.7|45012.6|44992.6|61
1718793900000|2024-06-19 10:45:00|45010.8|44990.8|44981.5|44961.5|45015.8|44995.8|44981.5|44961.5|92
1718794200000|2024-06-19 10:50:00|44979.4|44959.4|44990.5|44970.5|44998.8|44978.8|44974|44954|58
1718794500000|2024-06-19 10:55:00|44988.4|44968.4|44974.6|44954.6|45003.4|44983.4|44966.3|44946.3|55
1718794800000|2024-06-19 11:00:00|44970.3|44950.3|45013.4|44993.4|45014.2|44994.2|44970.3|44950.3|102
1718795100000|2024-06-19 11:05:00|45013|44993|44980.3|44960.3|45013|44993|44978|44958|48
1718795400000|2024-06-19 11:10:00|44978.2|44958.2|45002.2|44982.2|45029.1|45009.1|44976|44956|67
1718795700000|2024-06-19 11:15:00|45001.4|44981.4|44984.4|44964.4|45011.8|44991.8|44975.2|44955.2|63
1718796000000|2024-06-19 11:20:00|44984.8|44964.8|44999.8|44979.8|45000.2|44980.2|44979.8|44959.8|51
1718796300000|2024-06-19 11:25:00|45000.2|44980.2|45005.6|44985.6|45035.9|45015.9|45000.2|44980.2|69
1718796600000|2024-06-19 11:30:00|45007.7|44987.7|45024.6|45004.6|45042.1|45022.1|45005.6|44985.6|136
1718796900000|2024-06-19 11:35:00|45027.1|45007.1|45079.6|45059.6|45079.6|45059.6|45021.1|45001.1|90
1718797200000|2024-06-19 11:40:00|45077.4|45057.4|45069.7|45049.7|45102.8|45082.8|45063|45043|77
1718797500000|2024-06-19 11:45:00|45069.3|45049.3|45053.7|45033.7|45099.3|45079.3|45051.2|45031.2|99
1718797800000|2024-06-19 11:50:00|45051.6|45031.6|45085.8|45065.8|45095.4|45075.4|45051.2|45031.2|62
1718798100000|2024-06-19 11:55:00|45085.4|45065.4|45062.6|45042.6|45090.4|45070.4|45053|45033|147
1718798400000|2024-06-19 12:00:00|45062.2|45042.2|45053.7|45033.7|45087.2|45067.2|45051.4|45031.4|184
1718798700000|2024-06-19 12:05:00|45053.4|45033.4|45041.4|45021.4|45063.3|45043.3|45000.5|44980.5|171
1718799000000|2024-06-19 12:10:00|45044.3|45024.3|45003.3|44983.3|45046.8|45026.8|44978.9|44958.9|257
1718799300000|2024-06-19 12:15:00|45003.6|44983.6|44950.5|44930.5|45017.1|44997.1|44926.6|44906.6|297
1718799600000|2024-06-19 12:20:00|44952.6|44932.6|44926.4|44906.4|44960.1|44940.1|44911.4|44891.4|227
1718799900000|2024-06-19 12:25:00|44923.9|44903.9|44917.4|44897.4|44929.9|44909.9|44909.3|44889.3|122
1718800200000|2024-06-19 12:30:00|44919.5|44899.5|44941.6|44921.6|44941.6|44921.6|44905.4|44885.4|155
1718800500000|2024-06-19 12:35:00|44941.2|44921.2|44943.9|44923.9|44969.6|44949.6|44939.7|44919.7|96
1718800800000|2024-06-19 12:40:00|44948.1|44928.1|45005.8|44985.8|45006.1|44986.1|44948.1|44928.1|101
1718801100000|2024-06-19 12:45:00|45001.5|44981.5|45004.4|44984.4|45029.4|45009.4|45000.4|44980.4|88
1718801400000|2024-06-19 12:50:00|45006.5|44986.5|44996.1|44976.1|45015.5|44995.5|44989.4|44969.4|143
1718801700000|2024-06-19 12:55:00|44993.6|44973.6|44968.2|44948.2|44998.6|44978.6|44959.5|44939.5|98
1718802000000|2024-06-19 13:00:00|44968.9|44948.9|44894.5|44874.5|45015.7|44995.7|44863.2|44843.2|523
1718802300000|2024-06-19 13:05:00|44897|44877|44850.6|44830.6|44899.5|44879.5|44843.1|44823.1|224
1718802600000|2024-06-19 13:10:00|44850.2|44830.2|44888.3|44868.3|44922.7|44902.7|44828.5|44808.5|256
1718802900000|2024-06-19 13:15:00|44890.8|44870.8|44863.1|44843.1|44898.1|44878.1|44818.6|44798.6|342
1718803200000|2024-06-19 13:20:00|44865.2|44845.2|44907.1|44887.1|44922.8|44902.8|44856.3|44836.3|186
1718803500000|2024-06-19 13:25:00|44909.2|44889.2|44884.5|44864.5|44945.5|44925.5|44877.8|44857.8|346
1718803800000|2024-06-19 13:30:00|44884.9|44864.9|44865.1|44845.1|44893.5|44873.5|44834.7|44814.7|384
1718804100000|2024-06-19 13:35:00|44860.4|44840.4|44826.2|44806.2|44860.4|44840.4|44814.1|44794.1|170
1718804400000|2024-06-19 13:40:00|44824.1|44804.1|44828.9|44808.9|44845.8|44825.8|44816.4|44796.4|146
1718804700000|2024-06-19 13:45:00|44828.1|44808.1|44783.4|44763.4|44828.1|44808.1|44779|44759|340
1718805000000|2024-06-19 13:50:00|44785.6|44765.6|44761.5|44741.5|44800.9|44780.9|44736.7|44716.7|274
1718805300000|2024-06-19 13:55:00|44761.1|44741.1|44748.8|44728.8|44776.7|44756.7|44746.7|44726.7|279
1718805600000|2024-06-19 14:00:00|44746.7|44726.7|44725.5|44705.5|44767.6|44747.6|44691.7|44671.7|358
1718805900000|2024-06-19 14:05:00|44725.9|44705.9|44743|44723|44768.7|44748.7|44719.7|44699.7|193
1718806200000|2024-06-19 14:10:00|44742.6|44722.6|44767.8|44747.8|44773.1|44753.1|44740.1|44720.1|145
1718806500000|2024-06-19 14:15:00|44765.6|44745.6|44753.1|44733.1|44765.6|44745.6|44716.4|44696.4|303
1718806800000|2024-06-19 14:20:00|44750.2|44730.2|44703.3|44683.3|44751|44731|44695.6|44675.6|360
1718807100000|2024-06-19 14:25:00|44705.4|44685.4|44766.3|44746.3|44786.3|44766.3|44703.3|44683.3|215
1718807400000|2024-06-19 14:30:00|44766|44746|44753.6|44733.6|44775|44755|44739.2|44719.2|159
1718807700000|2024-06-19 14:35:00|44751.5|44731.5|44734.7|44714.7|44758|44738|44730.1|44710.1|125
1718808000000|2024-06-19 14:40:00|44734.4|44714.4|44728.8|44708.8|44741.5|44721.5|44711.7|44691.7|86
1718808300000|2024-06-19 14:45:00|44729.2|44709.2|44760.9|44740.9|44760.9|44740.9|44698.8|44678.8|125
1718808600000|2024-06-19 14:50:00|44761.3|44741.3|44822|44802|44825.7|44805.7|44756.2|44736.2|244
1718808900000|2024-06-19 14:55:00|44824.1|44804.1|44832.9|44812.9|44834.5|44814.5|44805.8|44785.8|247
1718809200000|2024-06-19 15:00:00|44835|44815|44864.3|44844.3|44886.8|44866.8|44831|44811|185
1718809500000|2024-06-19 15:05:00|44863.9|44843.9|44821.4|44801.4|44874.7|44854.7|44813.5|44793.5|106
1718809800000|2024-06-19 15:10:00|44819.3|44799.3|44797.3|44777.3|44826.4|44806.4|44792.3|44772.3|96
1718810100000|2024-06-19 15:15:00|44800.2|44780.2|44810.6|44790.6|44818.4|44798.4|44786.9|44766.9|67
1718810400000|2024-06-19 15:20:00|44808.4|44788.4|44808|44788|44820.9|44800.9|44798.4|44778.4|58
1718810700000|2024-06-19 15:25:00|44807.7|44787.7|44794|44774|44807.7|44787.7|44775.9|44755.9|110
1718811000000|2024-06-19 15:30:00|44794.4|44774.4|44820.9|44800.9|44822.6|44802.6|44790|44770|106
1718811300000|2024-06-19 15:35:00|44823|44803|44858.4|44838.4|44874.1|44854.1|44823|44803|167
1718811600000|2024-06-19 15:40:00|44858|44838|44846.6|44826.6|44858|44838|44838.7|44818.7|54
1718811900000|2024-06-19 15:45:00|44847|44827|44890.8|44870.8|44900.4|44880.4|44846.6|44826.6|123
1718812200000|2024-06-19 15:50:00|44888.7|44868.7|44880.3|44860.3|44897.4|44877.4|44877.8|44857.8|160
1718812500000|2024-06-19 15:55:00|44878.2|44858.2|44891.4|44871.4|44893.9|44873.9|44878.2|44858.2|74
1718812800000|2024-06-19 16:00:00|44891|44871|44885.6|44865.6|44918.5|44898.5|44884.3|44864.3|139
1718813100000|2024-06-19 16:05:00|44882.8|44862.8|44884.5|44864.5|44891|44871|44879.5|44859.5|52
1718813400000|2024-06-19 16:10:00|44884.1|44864.1|44899.6|44879.6|44899.6|44879.6|44877|44857|111
1718813700000|2024-06-19 16:15:00|44897.5|44877.5|44895.4|44875.4|44897.5|44877.5|44878.5|44858.5|90
1718814000000|2024-06-19 16:20:00|44895|44875|44912.5|44892.5|44912.5|44892.5|44890.7|44870.7|44
1718814300000|2024-06-19 16:25:00|44914.6|44894.6|44899.6|44879.6|44915|44895|44897.4|44877.4|44
1718814600000|2024-06-19 16:30:00|44897.4|44877.4|44889.7|44869.7|44899|44879|44881.8|44861.8|65
1718814900000|2024-06-19 16:35:00|44891.8|44871.8|44887.4|44867.4|44906.1|44886.1|44887.4|44867.4|93
1718815200000|2024-06-19 16:40:00|44890.3|44870.3|44906|44886|44912.4|44892.4|44883.8|44863.8|101
1718815500000|2024-06-19 16:45:00|44905.6|44885.6|44891.6|44871.6|44907.4|44887.4|44891.2|44871.2|29
1718815800000|2024-06-19 16:50:00|44891.2|44871.2|44888.7|44868.7|44892|44872|44883.7|44863.7|54
1718816100000|2024-06-19 16:55:00|44889.1|44869.1|44864.4|44844.4|44893.7|44873.7|44856.9|44836.9|93
1718816400000|2024-06-19 17:00:00|44866.6|44846.6|44856.5|44836.5|44868.3|44848.3|44856.5|44836.5|41
1718816700000|2024-06-19 17:05:00|44850.8|44830.8|44842.3|44822.3|44851.2|44831.2|44831.2|44811.2|63
1718817000000|2024-06-19 17:10:00|44841.9|44821.9|44844|44824|44844.4|44824.4|44837.3|44817.3|16
1718817300000|2024-06-19 17:15:00|44846.1|44826.1|44824.2|44804.2|44846.1|44826.1|44824.2|44804.2|76
1718817600000|2024-06-19 17:20:00|44803.6|44783.6|44826.7|44806.7|44826.7|44806.7|44803.6|44783.6|47
1718817900000|2024-06-19 17:25:00|44831.7|44811.7|44840.3|44820.3|44846.7|44826.7|44831.7|44811.7|26
1718818200000|2024-06-19 17:30:00|44838.2|44818.2|44817.4|44797.4|44838.2|44818.2|44817.4|44797.4|10
1718818500000|2024-06-19 17:35:00|44815.3|44795.3|44822|44802|44827.8|44807.8|44809.9|44789.9|24
1718818800000|2024-06-19 17:40:00|44822.8|44802.8|44831.4|44811.4|44836|44816|44822.8|44802.8|27
1718819100000|2024-06-19 17:45:00|44829.3|44809.3|44838.1|44818.1|44842.7|44822.7|44829.3|44809.3|13
1718819400000|2024-06-19 17:50:00|44835.6|44815.6|44844.1|44824.1|44849.1|44829.1|44835.6|44815.6|17
1718819700000|2024-06-19 17:55:00|44843.7|44823.7|44849.1|44829.1|44849.1|44829.1|44829.8|44809.8|26
1718820000000|2024-06-19 18:00:00|44849.4|44829.4|44849|44829|44861.6|44841.6|44849|44829|12
1718820300000|2024-06-19 18:05:00|44846.9|44826.9|44842.7|44822.7|44854.4|44834.4|44842.7|44822.7|8
1718820600000|2024-06-19 18:10:00|44845.2|44825.2|44831.6|44811.6|44845.5|44825.5|44831.6|44811.6|13
1718820900000|2024-06-19 18:15:00|44833.8|44813.8|44822.6|44802.6|44835.9|44815.9|44820.5|44800.5|12
1718821200000|2024-06-19 18:20:00|44824.7|44804.7|44830.5|44810.5|44830.9|44810.9|44824.7|44804.7|9
1718821500000|2024-06-19 18:25:00|44830.9|44810.9|44837.2|44817.2|44840.1|44820.1|44830.9|44810.9|10
1718834400000|2024-06-19 22:00:00|44821.1|44801.1|44817|44797|44854.5|44834.5|44806|44786|77
1718834700000|2024-06-19 22:05:00|44817.3|44797.3|44823.6|44803.6|44830.4|44810.4|44807.3|44787.3|49
1718835000000|2024-06-19 22:10:00|44821.1|44801.1|44817.2|44797.2|44821.1|44801.1|44806.8|44786.8|26
1718835300000|2024-06-19 22:15:00|44819.3|44799.3|44814.3|44794.3|44819.7|44799.7|44814.3|44794.3|21
1718835600000|2024-06-19 22:20:00|44811.8|44791.8|44816|44796|44816|44796|44811.4|44791.4|10
1718835900000|2024-06-19 22:25:00|44811.4|44791.4|44795.3|44775.3|44811.4|44791.4|44795.3|44775.3|22
1718836200000|2024-06-19 22:30:00|44794.9|44774.9|44793.8|44773.8|44801.7|44781.7|44790.3|44770.3|42
1718836500000|2024-06-19 22:35:00|44793.4|44773.4|44781.3|44761.3|44793.8|44773.8|44781.3|44761.3|28
1718836800000|2024-06-19 22:40:00|44780.9|44760.9|44736.7|44716.7|44780.9|44760.9|44711.1|44691.1|96
1718837100000|2024-06-19 22:45:00|44739.2|44719.2|44755.2|44735.2|44758.1|44738.1|44739.2|44719.2|19
1718837400000|2024-06-19 22:50:00|44757|44737|44783|44763|44783|44763|44752|44732|42
1718837700000|2024-06-19 22:55:00|44780.8|44760.8|44795.8|44775.8|44800.1|44780.1|44780.8|44760.8|27
1718838000000|2024-06-19 23:00:00|44795.5|44775.5|44780.8|44760.8|44795.5|44775.5|44769.8|44749.8|18
1718838300000|2024-06-19 23:05:00|44778.7|44758.7|44772.9|44752.9|44778.7|44758.7|44767.9|44747.9|8
1718838600000|2024-06-19 23:10:00|44772.5|44752.5|44761.8|44741.8|44772.5|44752.5|44751.4|44731.4|43
1718838900000|2024-06-19 23:15:00|44761.4|44741.4|44758.5|44738.5|44761.4|44741.4|44756.4|44736.4|10
1718839200000|2024-06-19 23:20:00|44756.4|44736.4|44762.8|44742.8|44762.8|44742.8|44756|44736|14
1718839500000|2024-06-19 23:25:00|44764.9|44744.9|44784.9|44764.9|44784.9|44764.9|44759.9|44739.9|5
1718839800000|2024-06-19 23:30:00|44782.4|44762.4|44784.1|44764.1|44784.9|44764.9|44770.6|44750.6|3
1718840100000|2024-06-19 23:35:00|44784.5|44764.5|44794.1|44774.1|44794.1|44774.1|44782|44762|3
1718840400000|2024-06-19 23:40:00|44793.8|44773.8|44786.6|44766.6|44794.1|44774.1|44786.6|44766.6|3
1718840700000|2024-06-19 23:45:00|44787|44767|44765.2|44745.2|44787.3|44767.3|44765.2|44745.2|25
1718841000000|2024-06-19 23:50:00|44767.7|44747.7|44774.8|44754.8|44776.9|44756.9|44767.7|44747.7|11
1718841300000|2024-06-19 23:55:00|44776.9|44756.9|44779.4|44759.4|44786.9|44766.9|44768|44748|31
1718841600000|2024-06-20 00:00:00|44779.1|44759.1|44757.3|44737.3|44779.1|44759.1|44730.2|44710.2|111
1718841900000|2024-06-20 00:05:00|44759.4|44739.4|44744|44724|44764.4|44744.4|44729.8|44709.8|66
1718842200000|2024-06-20 00:10:00|44741.9|44721.9|44764.7|44744.7|44784.4|44764.4|44741.9|44721.9|71
1718842500000|2024-06-20 00:15:00|44764.4|44744.4|44797.2|44777.2|44799.4|44779.4|44760.1|44740.1|38
1718842800000|2024-06-20 00:20:00|44799.4|44779.4|44806.8|44786.8|44812.2|44792.2|44799.4|44779.4|28
1718843100000|2024-06-20 00:25:00|44806.5|44786.5|44809.3|44789.3|44809.3|44789.3|44796.5|44776.5|22
1718843400000|2024-06-20 00:30:00|44809.7|44789.7|44821.4|44801.4|44826.8|44806.8|44809.7|44789.7|24
1718843700000|2024-06-20 00:35:00|44819.3|44799.3|44834.7|44814.7|44834.7|44814.7|44809.7|44789.7|26
1718844000000|2024-06-20 00:40:00|44832.2|44812.2|44824.3|44804.3|44836.8|44816.8|44819.6|44799.6|24
1718844300000|2024-06-20 00:45:00|44822.1|44802.1|44837.1|44817.1|44839.3|44819.3|44822.1|44802.1|19
1718844600000|2024-06-20 00:50:00|44840|44820|44853.2|44833.2|44853.2|44833.2|44837.5|44817.5|41
1718844900000|2024-06-20 00:55:00|44853.6|44833.6|44850.3|44830.3|44860.7|44840.7|44824.6|44804.6|67
1718845200000|2024-06-20 01:00:00|44850|44830|44865.4|44845.4|44886.7|44866.7|44794.7|44774.7|282
1718845500000|2024-06-20 01:05:00|44865.7|44845.7|44882.1|44862.1|44882.1|44862.1|44811.1|44791.1|132
1718845800000|2024-06-20 01:10:00|44884.6|44864.6|44913.8|44893.8|44931.3|44911.3|44867|44847|153
1718846100000|2024-06-20 01:15:00|44914.2|44894.2|44834.2|44814.2|44939.5|44919.5|44827.4|44807.4|192
1718846400000|2024-06-20 01:20:00|44834.5|44814.5|44859.5|44839.5|44869.1|44849.1|44813.5|44793.5|108
1718846700000|2024-06-20 01:25:00|44861.6|44841.6|44950.2|44930.2|44989.1|44969.1|44859.9|44839.9|225
1718847000000|2024-06-20 01:30:00|44952.3|44932.3|45055.1|45035.1|45074.8|45054.8|44947.3|44927.3|273
1718847300000|2024-06-20 01:35:00|45057.6|45037.6|45107.2|45087.2|45147.6|45127.6|45044|45024|325
1718847600000|2024-06-20 01:40:00|45107.5|45087.5|45083.9|45063.9|45119.7|45099.7|45066.8|45046.8|184
1718847900000|2024-06-20 01:45:00|45082.1|45062.1|45106|45086|45126.8|45106.8|45079.3|45059.3|213
1718848200000|2024-06-20 01:50:00|45108.5|45088.5|45212.7|45192.7|45222.3|45202.3|45107.8|45087.8|263
1718848500000|2024-06-20 01:55:00|45215.2|45195.2|45045.6|45025.6|45215.2|45195.2|45039.2|45019.2|214
1718848800000|2024-06-20 02:00:00|45043.5|45023.5|45008.1|44988.1|45057.4|45037.4|44979.5|44959.5|240
1718849100000|2024-06-20 02:05:00|45008.8|44988.8|45022.4|45002.4|45047.7|45027.7|45007.8|44987.8|128
1718849400000|2024-06-20 02:10:00|45024.9|45004.9|45003.1|44983.1|45038.4|45018.4|45001.6|44981.6|103
1718849700000|2024-06-20 02:15:00|45005.2|44985.2|45032|45012|45034.5|45014.5|45003.1|44983.1|74
1718850000000|2024-06-20 02:20:00|45029.8|45009.8|45012|44992|45040.2|45020.2|45004.9|44984.9|69
1718850300000|2024-06-20 02:25:00|45009.9|44989.9|45010.9|44990.9|45027.7|45007.7|45003.4|44983.4|50
1718850600000|2024-06-20 02:30:00|45013|44993|44989.8|44969.8|45033|45013|44979.8|44959.8|129
1718850900000|2024-06-20 02:35:00|44991.9|44971.9|44932.6|44912.6|45002.3|44982.3|44932.6|44912.6|175
1718851200000|2024-06-20 02:40:00|44932.2|44912.2|44980.1|44960.1|44992.6|44972.6|44928|44908|87
1718851500000|2024-06-20 02:45:00|44978|44958|44950.1|44930.1|45000.4|44980.4|44942.6|44922.6|62
1718851800000|2024-06-20 02:50:00|44947.9|44927.9|44924|44904|44952.6|44932.6|44901.8|44881.8|87
1718852100000|2024-06-20 02:55:00|44924.3|44904.3|44897.6|44877.6|44934.7|44914.7|44889|44869|79
1718852400000|2024-06-20 03:00:00|44897.2|44877.2|44906.5|44886.5|44911.5|44891.5|44879|44859|83
1718852700000|2024-06-20 03:05:00|44906.8|44886.8|44896.4|44876.4|44922.2|44902.2|44888.9|44868.9|51
1718853000000|2024-06-20 03:10:00|44901.4|44881.4|44897.9|44877.9|44922.9|44902.9|44893.6|44873.6|37
1718853300000|2024-06-20 03:15:00|44895.7|44875.7|44944.3|44924.3|44949.3|44929.3|44865.7|44845.7|71
1718853600000|2024-06-20 03:20:00|44941.8|44921.8|44914.6|44894.6|44952.1|44932.1|44904.3|44884.3|68
1718853900000|2024-06-20 03:25:00|44916.8|44896.8|44951.8|44931.8|44961.4|44941.4|44916.4|44896.4|56
1718854200000|2024-06-20 03:30:00|44953.9|44933.9|44931.1|44911.1|44961.4|44941.4|44923.6|44903.6|26
1718854500000|2024-06-20 03:35:00|44933.2|44913.2|44921.4|44901.4|44933.6|44913.6|44916.8|44896.8|12
1718854800000|2024-06-20 03:40:00|44919.3|44899.3|44926.8|44906.8|44926.8|44906.8|44913.9|44893.9|21
1718855100000|2024-06-20 03:45:00|44924.6|44904.6|44913.9|44893.9|44931.7|44911.7|44907.1|44887.1|13
1718855400000|2024-06-20 03:50:00|44914.2|44894.2|44954.2|44934.2|44959.2|44939.2|44914.2|44894.2|23
1718855700000|2024-06-20 03:55:00|44956.7|44936.7|44987.1|44967.1|44991.7|44971.7|44951.7|44931.7|36
1718856000000|2024-06-20 04:00:00|44984.2|44964.2|44983.5|44963.5|44989.2|44969.2|44982.1|44962.1|35
1718856300000|2024-06-20 04:05:00|44985.6|44965.6|45018.8|44998.8|45021.7|45001.7|44985.6|44965.6|27
1718856600000|2024-06-20 04:10:00|45021.3|45001.3|44996.3|44976.3|45021.7|45001.7|44993.8|44973.8|73
1718856900000|2024-06-20 04:15:00|44999.2|44979.2|45000.9|44980.9|45003.8|44983.8|44988.8|44968.8|44
1718857200000|2024-06-20 04:20:00|45001.3|44981.3|45026.3|45006.3|45026.3|45006.3|45001.3|44981.3|29
1718857500000|2024-06-20 04:25:00|45024.1|45004.1|45061.3|45041.3|45066.3|45046.3|45024.1|45004.1|97
1718857800000|2024-06-20 04:30:00|45061.6|45041.6|44990.5|44970.5|45066.6|45046.6|44986.2|44966.2|129
1718858100000|2024-06-20 04:35:00|44992.7|44972.7|44976.6|44956.6|44992.7|44972.7|44950.5|44930.5|167
1718858400000|2024-06-20 04:40:00|44973.4|44953.4|44928.7|44908.7|44973.4|44953.4|44925.9|44905.9|41
1718858700000|2024-06-20 04:45:00|44930.9|44910.9|44920.1|44900.1|44933|44913|44908.3|44888.3|47
1718859000000|2024-06-20 04:50:00|44920.5|44900.5|44969.4|44949.4|44971.9|44951.9|44920.5|44900.5|51
1718859300000|2024-06-20 04:55:00|44966.9|44946.9|44980.1|44960.1|44988|44968|44962.3|44942.3|36
1718859600000|2024-06-20 05:00:00|44979.7|44959.7|45020.8|45000.8|45020.8|45000.8|44962.2|44942.2|68
1718859900000|2024-06-20 05:05:00|45018.3|44998.3|44975.8|44955.8|45023.7|45003.7|44975.8|44955.8|57
1718860200000|2024-06-20 05:10:00|44976.2|44956.2|44970.8|44950.8|44978.3|44958.3|44951.2|44931.2|49
1718860500000|2024-06-20 05:15:00|44968.3|44948.3|44965.1|44945.1|44980.4|44960.4|44955.4|44935.4|36
1718860800000|2024-06-20 05:20:00|44964.7|44944.7|44968.3|44948.3|44968.3|44948.3|44948.3|44928.3|42
1718861100000|2024-06-20 05:25:00|44966.1|44946.1|44976.5|44956.5|44991.1|44971.1|44966.1|44946.1|49
1718861400000|2024-06-20 05:30:00|44976.1|44956.1|45010.8|44990.8|45029.3|45009.3|44971.1|44951.1|189
1718861700000|2024-06-20 05:35:00|45007.9|44987.9|45004.7|44984.7|45069.7|45049.7|44961.8|44941.8|183
1718862000000|2024-06-20 05:40:00|45005|44985|44990.7|44970.7|45016.5|44996.5|44979.7|44959.7|101
1718862300000|2024-06-20 05:45:00|44988.6|44968.6|44920.7|44900.7|44991.1|44971.1|44903.6|44883.6|178
1718862600000|2024-06-20 05:50:00|44918.2|44898.2|44912.9|44892.9|44925|44905|44881.8|44861.8|141
1718862900000|2024-06-20 05:55:00|44912.5|44892.5|44889.6|44869.6|44937.9|44917.9|44879.6|44859.6|85
1718863200000|2024-06-20 06:00:00|44890|44870|44909.3|44889.3|44944.3|44924.3|44890|44870|115
1718863500000|2024-06-20 06:05:00|44909.6|44889.6|44897.5|44877.5|44944.3|44924.3|44885.3|44865.3|106
1718863800000|2024-06-20 06:10:00|44895.3|44875.3|44796|44776|44897.5|44877.5|44793.2|44773.2|202
1718864100000|2024-06-20 06:15:00|44795.7|44775.7|44837.8|44817.8|44878.5|44858.5|44795.7|44775.7|128
1718864400000|2024-06-20 06:20:00|44840.3|44820.3|44880.3|44860.3|44882.1|44862.1|44816|44796|151
1718864700000|2024-06-20 06:25:00|44882.4|44862.4|44986.7|44966.7|44993.1|44973.1|44882.4|44862.4|191
1718865000000|2024-06-20 06:30:00|44988.8|44968.8|44956.7|44936.7|45006|44986|44937|44917|196
1718865300000|2024-06-20 06:35:00|44952|44932|44956.3|44936.3|44990.2|44970.2|44951|44931|155
1718865600000|2024-06-20 06:40:00|44956.7|44936.7|44943.5|44923.5|44961.3|44941.3|44917.4|44897.4|99
1718865900000|2024-06-20 06:45:00|44941.3|44921.3|44980.6|44960.6|45000.6|44980.6|44941.3|44921.3|100
1718866200000|2024-06-20 06:50:00|44983.1|44963.1|44954.1|44934.1|45000.6|44980.6|44951.6|44931.6|95
1718866500000|2024-06-20 06:55:00|44954.5|44934.5|44891.3|44871.3|44959.8|44939.8|44891.3|44871.3|108
1718866800000|2024-06-20 07:00:00|44890.9|44870.9|44948|44928|44960.1|44940.1|44850.2|44830.2|215
1718867100000|2024-06-20 07:05:00|44947.6|44927.6|45017.2|44997.2|45017.2|44997.2|44928.3|44908.3|342
1718867400000|2024-06-20 07:10:00|45015.1|44995.1|45015.4|44995.4|45026.9|45006.9|44984.4|44964.4|245
1718867700000|2024-06-20 07:15:00|45013.3|44993.3|45073.7|45053.7|45117.2|45097.2|45013.3|44993.3|169
1718868000000|2024-06-20 07:20:00|45074|45054|45061.5|45041.5|45074|45054|45034|45014|125
1718868300000|2024-06-20 07:25:00|45063.6|45043.6|45134.4|45114.4|45136.9|45116.9|45056.5|45036.5|125
1718868600000|2024-06-20 07:30:00|45133.7|45113.7|45058.7|45038.7|45148|45128|45049.7|45029.7|150
1718868900000|2024-06-20 07:35:00|45059|45039|44935.8|44915.8|45066.2|45046.2|44931.5|44911.5|184
1718869200000|2024-06-20 07:40:00|44940.1|44920.1|44900.8|44880.8|44940.5|44920.5|44900.5|44880.5|190
1718869500000|2024-06-20 07:45:00|44900.5|44880.5|44836.2|44816.2|44905.8|44885.8|44821.2|44801.2|171
1718869800000|2024-06-20 07:50:00|44831.5|44811.5|44886.9|44866.9|44887.3|44867.3|44816.9|44796.9|161
1718870100000|2024-06-20 07:55:00|44886.6|44866.6|44876.2|44856.2|44947.3|44927.3|44874.1|44854.1|280
1718870400000|2024-06-20 08:00:00|44871.6|44851.6|44811.9|44791.9|44925.8|44905.8|44801.9|44781.9|270
1718870700000|2024-06-20 08:05:00|44814.1|44794.1|44715.4|44695.4|44840.1|44820.1|44695.8|44675.8|286
1718871000000|2024-06-20 08:10:00|44715.1|44695.1|44793.3|44773.3|44793.3|44773.3|44711.9|44691.9|254
1718871300000|2024-06-20 08:15:00|44793.7|44773.7|44765.1|44745.1|44793.7|44773.7|44730.1|44710.1|92
1718871600000|2024-06-20 08:20:00|44762.6|44742.6|44759|44739|44790.1|44770.1|44749.7|44729.7|87
1718871900000|2024-06-20 08:25:00|44755.4|44735.4|44738.2|44718.2|44781.8|44761.8|44738.2|44718.2|81
1718872200000|2024-06-20 08:30:00|44742.9|44722.9|44757.1|44737.1|44780|44760|44701.4|44681.4|138
1718872500000|2024-06-20 08:35:00|44756.8|44736.8|44743.3|44723.3|44757.1|44737.1|44709.7|44689.7|114
1718872800000|2024-06-20 08:40:00|44745.4|44725.4|44722.2|44702.2|44745.4|44725.4|44679.3|44659.3|83
1718873100000|2024-06-20 08:45:00|44724.7|44704.7|44750.4|44730.4|44755|44735|44721.8|44701.8|69
1718873400000|2024-06-20 08:50:00|44752.5|44732.5|44764.6|44744.6|44764.6|44744.6|44731.4|44711.4|50
1718873700000|2024-06-20 08:55:00|44765|44745|44785.8|44765.8|44786.1|44766.1|44754.7|44734.7|77
1718874000000|2024-06-20 09:00:00|44781.5|44761.5|44776.1|44756.1|44805.4|44785.4|44768.6|44748.6|96
1718874300000|2024-06-20 09:05:00|44775.8|44755.8|44771.4|44751.4|44783.6|44763.6|44763.6|44743.6|56
1718874600000|2024-06-20 09:10:00|44771.8|44751.8|44793.2|44773.2|44803.5|44783.5|44769.6|44749.6|120
1718874900000|2024-06-20 09:15:00|44792.8|44772.8|44819.2|44799.2|44837.1|44817.1|44790.7|44770.7|151
1718875200000|2024-06-20 09:20:00|44816.7|44796.7|44814.5|44794.5|44830.2|44810.2|44802.1|44782.1|135
1718875500000|2024-06-20 09:25:00|44816.7|44796.7|44830.3|44810.3|44845.3|44825.3|44793.9|44773.9|141
1718875800000|2024-06-20 09:30:00|44827.8|44807.8|44909.1|44889.1|44913.4|44893.4|44827.8|44807.8|145
1718876100000|2024-06-20 09:35:00|44911.6|44891.6|44941.6|44921.6|44946.2|44926.2|44909.8|44889.8|138
1718876400000|2024-06-20 09:40:00|44939.4|44919.4|44910.8|44890.8|44941.6|44921.6|44887|44867|152
1718876700000|2024-06-20 09:45:00|44908.7|44888.7|44952.6|44932.6|44954.7|44934.7|44906.5|44886.5|82
1718877000000|2024-06-20 09:50:00|44954.7|44934.7|44981.4|44961.4|45002.8|44982.8|44953.3|44933.3|272
1718877300000|2024-06-20 09:55:00|44981.8|44961.8|44973.6|44953.6|44981.8|44961.8|44948.3|44928.3|117
1718877600000|2024-06-20 10:00:00|44974.3|44954.3|44932.5|44912.5|44984.7|44964.7|44907.6|44887.6|71
1718877900000|2024-06-20 10:05:00|44934.7|44914.7|44899.3|44879.3|44945|44925|44894|44874|70
1718878200000|2024-06-20 10:10:00|44899|44879|44892.5|44872.5|44927.2|44907.2|44887.2|44867.2|69
1718878500000|2024-06-20 10:15:00|44890.4|44870.4|44861.1|44841.1|44890.4|44870.4|44856.5|44836.5|84
1718878800000|2024-06-20 10:20:00|44863.6|44843.6|44863.7|44843.7|44881.1|44861.1|44859.4|44839.4|47
1718879100000|2024-06-20 10:25:00|44864|44844|44900.3|44880.3|44908.9|44888.9|44863.7|44843.7|89
1718879400000|2024-06-20 10:30:00|44902.5|44882.5|44895.7|44875.7|44916.8|44896.8|44869.3|44849.3|116
1718879700000|2024-06-20 10:35:00|44893.6|44873.6|44871.8|44851.8|44901.8|44881.8|44863.3|44843.3|44
1718880000000|2024-06-20 10:40:00|44874|44854|44901.5|44881.5|44909.3|44889.3|44874|44854|55
1718880300000|2024-06-20 10:45:00|44899|44879|44873.6|44853.6|44899|44879|44863.6|44843.6|48
1718880600000|2024-06-20 10:50:00|44877.9|44857.9|44886.1|44866.1|44890|44870|44874.3|44854.3|27
1718880900000|2024-06-20 10:55:00|44883.6|44863.6|44870.7|44850.7|44883.6|44863.6|44850.7|44830.7|56
1718881200000|2024-06-20 11:00:00|44867.9|44847.9|44821.8|44801.8|44870.7|44850.7|44816.1|44796.1|125
1718881500000|2024-06-20 11:05:00|44822.2|44802.2|44881.2|44861.2|44890.5|44870.5|44822.2|44802.2|143
1718881800000|2024-06-20 11:10:00|44883.4|44863.4|44864.8|44844.8|44891.6|44871.6|44842|44822|74
1718882100000|2024-06-20 11:15:00|44862|44842|44883.4|44863.4|44901.9|44881.9|44859.4|44839.4|60
1718882400000|2024-06-20 11:20:00|44883|44863|44860.9|44840.9|44894.4|44874.4|44853.4|44833.4|50
1718882700000|2024-06-20 11:25:00|44858.7|44838.7|44858.7|44838.7|44873.4|44853.4|44848|44828|30
1718883000000|2024-06-20 11:30:00|44863.4|44843.4|44907.7|44887.7|44930.8|44910.8|44863.4|44843.4|219
1718883300000|2024-06-20 11:35:00|44907|44887|44911.3|44891.3|44916.3|44896.3|44889.8|44869.8|39
1718883600000|2024-06-20 11:40:00|44910.6|44890.6|44901.2|44881.2|44910.6|44890.6|44883.4|44863.4|61
1718883900000|2024-06-20 11:45:00|44899.1|44879.1|44941.9|44921.9|44946.9|44926.9|44896.2|44876.2|85
1718884200000|2024-06-20 11:50:00|44939.4|44919.4|44955.3|44935.3|44961.4|44941.4|44936.2|44916.2|159
1718884500000|2024-06-20 11:55:00|44955.7|44935.7|44984.4|44964.4|44989|44969|44954.6|44934.6|325
1718884800000|2024-06-20 12:00:00|44989.4|44969.4|45062.6|45042.6|45067.9|45047.9|44968.2|44948.2|609
1718885100000|2024-06-20 12:05:00|45060.4|45040.4|45145.4|45125.4|45161.9|45141.9|45054.5|45034.5|983
1718885400000|2024-06-20 12:10:00|45150|45130|45124.1|45104.1|45174.3|45154.3|45114.8|45094.8|544
1718885700000|2024-06-20 12:15:00|45123.4|45103.4|45169.7|45149.7|45178|45158|45120.9|45100.9|316
1718886000000|2024-06-20 12:20:00|45172.2|45152.2|45122.9|45102.9|45172.6|45152.6|45112.5|45092.5|270
1718886300000|2024-06-20 12:25:00|45132.5|45112.5|45101.8|45081.8|45160.7|45140.7|45099.7|45079.7|278
1718886600000|2024-06-20 12:30:00|45102.2|45082.2|45142.1|45122.1|45181.4|45161.4|45102.2|45082.2|450
1718886900000|2024-06-20 12:35:00|45140.3|45120.3|45115.8|45095.8|45162.9|45142.9|45110|45090|315
1718887200000|2024-06-20 12:40:00|45113.6|45093.6|45042|45022|45123.9|45103.9|45007.6|44987.6|482
1718887500000|2024-06-20 12:45:00|45039.9|45019.9|45040.9|45020.9|45056.9|45036.9|45025.6|45005.6|243
1718887800000|2024-06-20 12:50:00|45043|45023|45012.5|44992.5|45045.5|45025.5|45009.9|44989.9|295
1718888100000|2024-06-20 12:55:00|45010.3|44990.3|44994.9|44974.9|45015|44995|44978.5|44958.5|320
1718888400000|2024-06-20 13:00:00|44992.4|44972.4|45052.5|45032.5|45057.8|45037.8|44976|44956|551
1718888700000|2024-06-20 13:05:00|45050.3|45030.3|45080.8|45060.8|45088.3|45068.3|45015.1|44995.1|398
1718889000000|2024-06-20 13:10:00|45080.5|45060.5|45012.4|44992.4|45080.5|45060.5|44999.5|44979.5|265
1718889300000|2024-06-20 13:15:00|45008.1|44988.1|44986.2|44966.2|45008.1|44988.1|44950.5|44930.5|353
1718889600000|2024-06-20 13:20:00|44986.9|44966.9|45111.4|45091.4|45117.5|45097.5|44979.1|44959.1|281
1718889900000|2024-06-20 13:25:00|45109.3|45089.3|45127|45107|45152|45132|45080.4|45060.4|341
1718890200000|2024-06-20 13:30:00|45131.7|45111.7|45108|45088|45156.9|45136.9|45051.7|45031.7|454
1718890500000|2024-06-20 13:35:00|45105.9|45085.9|45186.5|45166.5|45189|45169|45090.9|45070.9|389
1718890800000|2024-06-20 13:40:00|45186.2|45166.2|45316.5|45296.5|45330.8|45310.8|45176.2|45156.2|1097
1718891100000|2024-06-20 13:45:00|45314|45294|45352.3|45332.3|45378.2|45358.2|45280.4|45260.4|658
1718891400000|2024-06-20 13:50:00|45355.1|45335.1|45344.3|45324.3|45374.5|45354.5|45320.2|45300.2|582
1718891700000|2024-06-20 13:55:00|45346.1|45326.1|45292.1|45272.1|45366.1|45346.1|45277.4|45257.4|511
1718892000000|2024-06-20 14:00:00|45290|45270|45284.4|45264.4|45329.8|45309.8|45279.2|45259.2|365
1718892300000|2024-06-20 14:05:00|45284.8|45264.8|45284.7|45264.7|45315.4|45295.4|45260.9|45240.9|252
1718892600000|2024-06-20 14:10:00|45286.9|45266.9|45237.1|45217.1|45305.1|45285.1|45222.6|45202.6|284
1718892900000|2024-06-20 14:15:00|45239.6|45219.6|45303.1|45283.1|45308.5|45288.5|45239.6|45219.6|458
1718893200000|2024-06-20 14:20:00|45304.9|45284.9|45307.9|45287.9|45344.9|45324.9|45300.3|45280.3|400
1718893500000|2024-06-20 14:25:00|45307.2|45287.2|45327.8|45307.8|45337.5|45317.5|45288.3|45268.3|209
1718893800000|2024-06-20 14:30:00|45328.1|45308.1|45338.6|45318.6|45379.7|45359.7|45310.1|45290.1|442
1718894100000|2024-06-20 14:35:00|45339.7|45319.7|45272.7|45252.7|45344.3|45324.3|45270.5|45250.5|424
1718894400000|2024-06-20 14:40:00|45272.3|45252.3|45274.3|45254.3|45288.8|45268.8|45248.4|45228.4|358
1718894700000|2024-06-20 14:45:00|45277.1|45257.1|45290.5|45270.5|45321.1|45301.1|45263.6|45243.6|337
1718895000000|2024-06-20 14:50:00|45292.6|45272.6|45328.9|45308.9|45333.3|45313.3|45279.4|45259.4|298
1718895300000|2024-06-20 14:55:00|45331|45311|45353.2|45333.2|45377.8|45357.8|45321.8|45301.8|258
1718895600000|2024-06-20 15:00:00|45355.7|45335.7|45350.3|45330.3|45379.9|45359.9|45324.3|45304.3|286
1718895900000|2024-06-20 15:05:00|45350.7|45330.7|45315.9|45295.9|45350.7|45330.7|45315.9|45295.9|234
1718896200000|2024-06-20 15:10:00|45313.7|45293.7|45229|45209|45315.9|45295.9|45213.7|45193.7|330
1718896500000|2024-06-20 15:15:00|45229.4|45209.4|45218.9|45198.9|45248.2|45228.2|45192.4|45172.4|258
1718896800000|2024-06-20 15:20:00|45221.4|45201.4|45191.6|45171.6|45221.4|45201.4|45176.9|45156.9|236
1718897100000|2024-06-20 15:25:00|45189.4|45169.4|45118.9|45098.9|45196.6|45176.6|45113.9|45093.9|308
1718897400000|2024-06-20 15:30:00|45114.3|45094.3|45200.2|45180.2|45209.8|45189.8|45096.3|45076.3|339
1718897700000|2024-06-20 15:35:00|45202.7|45182.7|45166.3|45146.3|45207.7|45187.7|45166.3|45146.3|150
1718898000000|2024-06-20 15:40:00|45168.4|45148.4|45181.3|45161.3|45203.2|45183.2|45165.9|45145.9|249
1718898300000|2024-06-20 15:45:00|45181.2|45161.2|45206.7|45186.7|45252.3|45232.3|45181.2|45161.2|274
1718898600000|2024-06-20 15:50:00|45204.2|45184.2|45251.1|45231.1|45251.1|45231.1|45197|45177|213
1718898900000|2024-06-20 15:55:00|45250.7|45230.7|45211.6|45191.6|45255.9|45235.9|45211.6|45191.6|186
1718899200000|2024-06-20 16:00:00|45211.3|45191.3|45162.8|45142.8|45211.3|45191.3|45141.1|45121.1|370
1718899500000|2024-06-20 16:05:00|45162.4|45142.4|45192.3|45172.3|45200.9|45180.9|45153.8|45133.8|126
1718899800000|2024-06-20 16:10:00|45190.1|45170.1|45227.6|45207.6|45239.6|45219.6|45189.1|45169.1|258
1718900100000|2024-06-20 16:15:00|45225.4|45205.4|45238.4|45218.4|45248.8|45228.8|45216.4|45196.4|136
1718900400000|2024-06-20 16:20:00|45238.8|45218.8|45223.8|45203.8|45246.6|45226.6|45218.4|45198.4|119
1718900700000|2024-06-20 16:25:00|45225.9|45205.9|45224.5|45204.5|45247.6|45227.6|45223.8|45203.8|179
1718901000000|2024-06-20 16:30:00|45227|45207|45196.1|45176.1|45227|45207|45192.9|45172.9|229
1718901300000|2024-06-20 16:35:00|45193.3|45173.3|45147.2|45127.2|45193.3|45173.3|45128.7|45108.7|284
1718901600000|2024-06-20 16:40:00|45149.7|45129.7|45200.4|45180.4|45200.7|45180.7|45149.7|45129.7|251
1718901900000|2024-06-20 16:45:00|45202.6|45182.6|45220.2|45200.2|45226.6|45206.6|45183.5|45163.5|271
1718902200000|2024-06-20 16:50:00|45222.3|45202.3|45229.1|45209.1|45241.2|45221.2|45217.3|45197.3|438
1718902500000|2024-06-20 16:55:00|45229.4|45209.4|45299.9|45279.9|45305.6|45285.6|45224.1|45204.1|1133
1718902800000|2024-06-20 17:00:00|45297.4|45277.4|45303.1|45283.1|45320.2|45300.2|45278.1|45258.1|231
1718903100000|2024-06-20 17:05:00|45305.2|45285.2|45339.1|45319.1|45341.2|45321.2|45295.6|45275.6|203
1718903400000|2024-06-20 17:10:00|45341.2|45321.2|45350.5|45330.5|45371.5|45351.5|45341.2|45321.2|148
1718903700000|2024-06-20 17:15:00|45348.4|45328.4|45337.7|45317.7|45356.2|45336.2|45328|45308|92
1718904000000|2024-06-20 17:20:00|45338|45318|45305.6|45285.6|45340.2|45320.2|45303.5|45283.5|88
1718904300000|2024-06-20 17:25:00|45303.5|45283.5|45312.1|45292.1|45312.1|45292.1|45290.6|45270.6|77
1718904600000|2024-06-20 17:30:00|45309.6|45289.6|45325.5|45305.5|45333.7|45313.7|45309.2|45289.2|115
1718904900000|2024-06-20 17:35:00|45323.4|45303.4|45319.3|45299.3|45324.3|45304.3|45298|45278|123
1718905200000|2024-06-20 17:40:00|45323.6|45303.6|45331.6|45311.6|45336.3|45316.3|45323.6|45303.6|70
1718905500000|2024-06-20 17:45:00|45333.8|45313.8|45325.6|45305.6|45333.8|45313.8|45315.6|45295.6|51
1718905800000|2024-06-20 17:50:00|45325.3|45305.3|45325.2|45305.2|45332.1|45312.1|45313.4|45293.4|66
1718906100000|2024-06-20 17:55:00|45325.6|45305.6|45357.9|45337.9|45357.9|45337.9|45325.6|45305.6|125
1718906400000|2024-06-20 18:00:00|45360|45340|45396|45376|45411.4|45391.4|45357.9|45337.9|199
1718906700000|2024-06-20 18:05:00|45396.4|45376.4|45342.7|45322.7|45403.9|45383.9|45342.4|45322.4|63
1718907000000|2024-06-20 18:10:00|45344.9|45324.9|45349.5|45329.5|45357.7|45337.7|45337.3|45317.3|22
1718907300000|2024-06-20 18:15:00|45347.3|45327.3|45355.8|45335.8|45358|45338|45340.2|45320.2|16
1718907600000|2024-06-20 18:20:00|45355.5|45335.5|45367.6|45347.6|45367.6|45347.6|45342|45322|65
1718907900000|2024-06-20 18:25:00|45368.3|45348.3|45373.4|45353.4|45381.3|45361.3|45355.5|45335.5|63
1718908200000|2024-06-20 18:30:00|45371.3|45351.3|45358.4|45338.4|45371.3|45351.3|45355.6|45335.6|55
1718908500000|2024-06-20 18:35:00|45360.9|45340.9|45349.4|45329.4|45360.9|45340.9|45338.4|45318.4|30
1718908800000|2024-06-20 18:40:00|45351.6|45331.6|45342.2|45322.2|45354.4|45334.4|45334.1|45314.1|33
1718909100000|2024-06-20 18:45:00|45344.4|45324.4|45345.2|45325.2|45346.7|45326.7|45336.7|45316.7|52
1718909400000|2024-06-20 18:50:00|45344.9|45324.9|45342.5|45322.5|45344.9|45324.9|45335.4|45315.4|33
1718909700000|2024-06-20 18:55:00|45342.9|45322.9|45341|45321|45350.7|45330.7|45341|45321|37
1718910000000|2024-06-20 19:00:00|45340.7|45320.7|45280.7|45260.7|45343.5|45323.5|45277.3|45257.3|93
1718910300000|2024-06-20 19:05:00|45277.8|45257.8|45259|45239|45278.2|45258.2|45259|45239|47
1718910600000|2024-06-20 19:10:00|45259.3|45239.3|45268.5|45248.5|45268.8|45248.8|45245|45225|97
1718910900000|2024-06-20 19:15:00|45270.6|45250.6|45279.6|45259.6|45287.5|45267.5|45268.1|45248.1|79
1718911200000|2024-06-20 19:20:00|45278.9|45258.9|45284.6|45264.6|45286.8|45266.8|45266.4|45246.4|55
1718911500000|2024-06-20 19:25:00|45286.8|45266.8|45304.6|45284.6|45306.7|45286.7|45284.3|45264.3|35
1718911800000|2024-06-20 19:30:00|45307.1|45287.1|45296.7|45276.7|45307.1|45287.1|45287.7|45267.7|42
1718912100000|2024-06-20 19:35:00|45297.1|45277.1|45291.4|45271.4|45298.5|45278.5|45284.6|45264.6|32
1718912400000|2024-06-20 19:40:00|45293.5|45273.5|45296|45276|45298.9|45278.9|45289.2|45269.2|23
1718912700000|2024-06-20 19:45:00|45296.4|45276.4|45310|45290|45312.8|45292.8|45296.4|45276.4|23
1718913000000|2024-06-20 19:50:00|45309.7|45289.7|45302.5|45282.5|45310|45290|45290|45270|60
1718913300000|2024-06-20 19:55:00|45300.3|45280.3|45294|45274|45302.5|45282.5|45282.5|45262.5|60
1718913600000|2024-06-20 20:00:00|45291.8|45271.8|45287.8|45267.8|45299.6|45279.6|45285.3|45265.3|51
1718913900000|2024-06-20 20:05:00|45288.1|45268.1|45278.8|45258.8|45292.8|45272.8|45276.6|45256.6|45
1718914200000|2024-06-20 20:10:00|45276.6|45256.6|45312.6|45292.6|45315.4|45295.4|45273.7|45253.7|85
1718914500000|2024-06-20 20:15:00|45310.4|45290.4|45320.4|45300.4|45320.4|45300.4|45306.1|45286.1|20
1718914800000|2024-06-20 20:20:00|45318.2|45298.2|45324|45304|45327.2|45307.2|45316.5|45296.5|27
1718915100000|2024-06-20 20:25:00|45326.5|45306.5|45307.9|45287.9|45329.4|45309.4|45305.4|45285.4|25
1718915400000|2024-06-20 20:30:00|45305.7|45285.7|45309.8|45289.8|45310.3|45290.3|45299.2|45279.2|49
1718915700000|2024-06-20 20:35:00|45310.2|45290.2|45320.1|45300.1|45320.1|45300.1|45305.5|45285.5|34
1718916000000|2024-06-20 20:40:00|45322.3|45302.3|45320.1|45300.1|45324.8|45304.8|45320.1|45300.1|12
1718916300000|2024-06-20 20:45:00|45317.9|45297.9|45330.1|45310.1|45332.9|45312.9|45317.9|45297.9|24
1718916600000|2024-06-20 20:50:00|45327.9|45307.9|45331.4|45311.4|45333.2|45313.2|45321.4|45301.4|27
1718916900000|2024-06-20 20:55:00|45329.2|45309.2|45354.1|45334.1|45354.4|45334.4|45318.9|45298.9|56
1718920800000|2024-06-20 22:00:00|45387.1|45367.1|45347.2|45327.2|45387.1|45367.1|45322.2|45302.2|61
1718921100000|2024-06-20 22:05:00|45347.8|45327.8|45340.5|45320.5|45356.2|45336.2|45340.5|45320.5|40
1718921400000|2024-06-20 22:10:00|45342.7|45322.7|45330.8|45310.8|45344.8|45324.8|45327.3|45307.3|36
1718921700000|2024-06-20 22:15:00|45333|45313|45340.5|45320.5|45352.7|45332.7|45330.8|45310.8|19
1718922000000|2024-06-20 22:20:00|45335.5|45315.5|45337.3|45317.3|45337.6|45317.6|45325.8|45305.8|9
1718922300000|2024-06-20 22:25:00|45337|45317|45332.9|45312.9|45349.8|45329.8|45326.8|45306.8|38
1718922600000|2024-06-20 22:30:00|45330.4|45310.4|45323.2|45303.2|45332.9|45312.9|45323.2|45303.2|13
1718922900000|2024-06-20 22:35:00|45325.4|45305.4|45329.7|45309.7|45335.4|45315.4|45321.1|45301.1|22
1718923200000|2024-06-20 22:40:00|45327.6|45307.6|45324.4|45304.4|45327.6|45307.6|45321.9|45301.9|42
1718923500000|2024-06-20 22:45:00|45324.7|45304.7|45329.1|45309.1|45331.6|45311.6|45321.9|45301.9|8
1718923800000|2024-06-20 22:50:00|45331.2|45311.2|45334|45314|45334|45314|45329.4|45309.4|13
1718924100000|2024-06-20 22:55:00|45331.9|45311.9|45329.4|45309.4|45334.4|45314.4|45329|45309|23
1718924400000|2024-06-20 23:00:00|45329.3|45309.3|45336.5|45316.5|45336.5|45316.5|45326.8|45306.8|11
1718924700000|2024-06-20 23:05:00|45339.3|45319.3|45342.1|45322.1|45344.6|45324.6|45336.8|45316.8|13
1718925000000|2024-06-20 23:10:00|45344.6|45324.6|45351.8|45331.8|45351.8|45331.8|45342.1|45322.1|4
1718925300000|2024-06-20 23:15:00|45354|45334|45364|45344|45366.8|45346.8|45354|45334|13
1718925600000|2024-06-20 23:20:00|45364.3|45344.3|45366.8|45346.8|45367.1|45347.1|45361.8|45341.8|9
1718925900000|2024-06-20 23:25:00|45368.9|45348.9|45361.2|45341.2|45368.9|45348.9|45360.9|45340.9|12
1718926200000|2024-06-20 23:30:00|45360.9|45340.9|45355.9|45335.9|45360.9|45340.9|45350.9|45330.9|12
1718926500000|2024-06-20 23:35:00|45351.2|45331.2|45348.3|45328.3|45351.2|45331.2|45345.8|45325.8|10
1718926800000|2024-06-20 23:40:00|45348.7|45328.7|45348.7|45328.7|45353.7|45333.7|45348.7|45328.7|5
1718927100000|2024-06-20 23:45:00|45346.5|45326.5|45340.8|45320.8|45346.5|45326.5|45334|45314|14
1718927400000|2024-06-20 23:50:00|45345.2|45325.2|45342.6|45322.6|45345.2|45325.2|45342.6|45322.6|10
1718927700000|2024-06-20 23:55:00|45340.5|45320.5|45352.9|45332.9|45352.9|45332.9|45340.5|45320.5|18
1718928000000|2024-06-21 00:00:00|45350.8|45330.8|45368.8|45348.8|45369.5|45349.5|45341.4|45321.4|65
1718928300000|2024-06-21 00:05:00|45366.6|45346.6|45380.6|45360.6|45380.6|45360.6|45358.5|45338.5|42
1718928600000|2024-06-21 00:10:00|45376|45356|45355.9|45335.9|45376|45356|45355.6|45335.6|37
1718928900000|2024-06-21 00:15:00|45353.8|45333.8|45350.3|45330.3|45360.9|45340.9|45343.4|45323.4|22
1718929200000|2024-06-21 00:20:00|45348.1|45328.1|45351.6|45331.6|45361.6|45341.6|45348.1|45328.1|9
1718929500000|2024-06-21 00:25:00|45351.2|45331.2|45351.2|45331.2|45356.2|45336.2|45343.7|45323.7|37
1718929800000|2024-06-21 00:30:00|45353.7|45333.7|45375.9|45355.9|45378.7|45358.7|45353.7|45333.7|28
1718930100000|2024-06-21 00:35:00|45375.5|45355.5|45369.6|45349.6|45375.5|45355.5|45345.5|45325.5|44
1718930400000|2024-06-21 00:40:00|45367.4|45347.4|45362|45342|45377.1|45357.1|45357.4|45337.4|15
1718930700000|2024-06-21 00:45:00|45359.9|45339.9|45367.7|45347.7|45367.7|45347.7|45354.9|45334.9|16
1718931000000|2024-06-21 00:50:00|45367.3|45347.3|45355.8|45335.8|45370.2|45350.2|45352.7|45332.7|33
1718931300000|2024-06-21 00:55:00|45353.3|45333.3|45338.4|45318.4|45355.8|45335.8|45332.7|45312.7|27
1718931600000|2024-06-21 01:00:00|45333.7|45313.7|45226.1|45206.1|45340.6|45320.6|45215.4|45195.4|280
1718931900000|2024-06-21 01:05:00|45228.6|45208.6|45191.7|45171.7|45245.4|45225.4|45191.4|45171.4|107
1718932200000|2024-06-21 01:10:00|45193.9|45173.9|45170.5|45150.5|45236.4|45216.4|45170.1|45150.1|129
1718932500000|2024-06-21 01:15:00|45172.6|45152.6|45193.9|45173.9|45196.7|45176.7|45138.6|45118.6|119
1718932800000|2024-06-21 01:20:00|45193.6|45173.6|45224.2|45204.2|45224.2|45204.2|45168.9|45148.9|62
1718933100000|2024-06-21 01:25:00|45227|45207|45214.2|45194.2|45244.5|45224.5|45204.2|45184.2|47
1718933400000|2024-06-21 01:30:00|45212|45192|45032|45012|45217|45197|45029.5|45009.5|283
1718933700000|2024-06-21 01:35:00|45032.3|45012.3|45049.1|45029.1|45078.8|45058.8|45029.5|45009.5|134
1718934000000|2024-06-21 01:40:00|45046.6|45026.6|45056.3|45036.3|45081|45061|45038.5|45018.5|67
1718934300000|2024-06-21 01:45:00|45058.5|45038.5|45067.9|45047.9|45082.6|45062.6|45034.8|45014.8|76
1718934600000|2024-06-21 01:50:00|45065.4|45045.4|45143.4|45123.4|45150.6|45130.6|45031.6|45011.6|128
1718934900000|2024-06-21 01:55:00|45141.3|45121.3|45118.4|45098.4|45158.4|45138.4|45104.1|45084.1|81
1718935200000|2024-06-21 02:00:00|45118.7|45098.7|45154.4|45134.4|45158.4|45138.4|45113.4|45093.4|89
1718935500000|2024-06-21 02:05:00|45156.9|45136.9|45113.9|45093.9|45173.7|45153.7|45107.1|45087.1|93
1718935800000|2024-06-21 02:10:00|45111.4|45091.4|45096.1|45076.1|45128.3|45108.3|45096.1|45076.1|86
1718936100000|2024-06-21 02:15:00|45093.6|45073.6|45037.9|45017.9|45093.6|45073.6|45035.8|45015.8|79
1718936400000|2024-06-21 02:20:00|45040.8|45020.8|45045|45025|45050.7|45030.7|45030.4|45010.4|69
1718936700000|2024-06-21 02:25:00|45042.5|45022.5|45055.9|45035.9|45060.6|45040.6|45034.7|45014.7|36
1718937000000|2024-06-21 02:30:00|45053.7|45033.7|45038.4|45018.4|45053.7|45033.7|45001.8|44981.8|206
1718937300000|2024-06-21 02:35:00|45036.2|45016.2|44993.7|44973.7|45043.4|45023.4|44990|44970|112
1718937600000|2024-06-21 02:40:00|44994.1|44974.1|44927.3|44907.3|44998.7|44978.7|44904.8|44884.8|170
1718937900000|2024-06-21 02:45:00|44925.2|44905.2|44903.3|44883.3|44938.2|44918.2|44881.4|44861.4|158
1718938200000|2024-06-21 02:50:00|44903|44883|44934.9|44914.9|44942|44922|44900.4|44880.4|136
1718938500000|2024-06-21 02:55:00|44935.2|44915.2|44996.1|44976.1|45000.7|44980.7|44935.2|44915.2|118
1718938800000|2024-06-21 03:00:00|44993.6|44973.6|44962.9|44942.9|44995.1|44975.1|44948.5|44928.5|89
1718939100000|2024-06-21 03:05:00|44960.7|44940.7|44958.3|44938.3|45000.4|44980.4|44948.3|44928.3|67
1718939400000|2024-06-21 03:10:00|44957.9|44937.9|44978.9|44958.9|44988.9|44968.9|44950.7|44930.7|64
1718939700000|2024-06-21 03:15:00|44979.2|44959.2|44976|44956|44981.4|44961.4|44953.5|44933.5|31
1718940000000|2024-06-21 03:20:00|44978.5|44958.5|44990.4|44970.4|44997.5|44977.5|44966.3|44946.3|64
1718940300000|2024-06-21 03:25:00|44990|44970|45030|45010|45046.9|45026.9|44987.9|44967.9|54
1718940600000|2024-06-21 03:30:00|45027.8|45007.8|45047.8|45027.8|45049.9|45029.9|45026.2|45006.2|35
1718940900000|2024-06-21 03:35:00|45049.9|45029.9|45043|45023|45049.9|45029.9|45033.1|45013.1|24
1718941200000|2024-06-21 03:40:00|45043.4|45023.4|45049|45029|45051.2|45031.2|45039.6|45019.6|39
1718941500000|2024-06-21 03:45:00|45051.2|45031.2|45038.3|45018.3|45053.7|45033.7|45033.7|45013.7|17
1718941800000|2024-06-21 03:50:00|45040.5|45020.5|45056.4|45036.4|45058.9|45038.9|45025.2|45005.2|41
1718942100000|2024-06-21 03:55:00|45058.6|45038.6|45050.4|45030.4|45063.2|45043.2|45046.4|45026.4|24
1718942400000|2024-06-21 04:00:00|45048.2|45028.2|45043.2|45023.2|45048.2|45028.2|45033.2|45013.2|26
1718942700000|2024-06-21 04:05:00|45045.4|45025.4|45058.5|45038.5|45058.8|45038.8|45041.3|45021.3|14
1718943000000|2024-06-21 04:10:00|45058.2|45038.2|45053.2|45033.2|45066|45046|45053.2|45033.2|12
1718943300000|2024-06-21 04:15:00|45055.3|45035.3|45051|45031|45062.8|45042.8|45051|45031|12
1718943600000|2024-06-21 04:20:00|45051.3|45031.3|45050.3|45030.3|45060|45040|45050.3|45030.3|8
1718943900000|2024-06-21 04:25:00|45045.3|45025.3|45062.5|45042.5|45062.5|45042.5|45045.3|45025.3|10
1718944200000|2024-06-21 04:30:00|45060.3|45040.3|45034.6|45014.6|45062.5|45042.5|45029.6|45009.6|28
1718944500000|2024-06-21 04:35:00|45032.4|45012.4|45054.9|45034.9|45057.4|45037.4|45032.4|45012.4|19
1718944800000|2024-06-21 04:40:00|45057.1|45037.1|45054.3|45034.3|45063.3|45043.3|45052.1|45032.1|25
1718945100000|2024-06-21 04:45:00|45056.4|45036.4|45079.6|45059.6|45088.9|45068.9|45056.4|45036.4|47
1718945400000|2024-06-21 04:50:00|45079.9|45059.9|45068.6|45048.6|45079.9|45059.9|45061.1|45041.1|30
1718945700000|2024-06-21 04:55:00|45068.9|45048.9|45076.4|45056.4|45081.4|45061.4|45068.6|45048.6|28
1718946000000|2024-06-21 05:00:00|45074.2|45054.2|45036.4|45016.4|45074.2|45054.2|45033.5|45013.5|87
1718946300000|2024-06-21 05:05:00|45036|45016|45066.1|45046.1|45066.1|45046.1|45031|45011|34
1718946600000|2024-06-21 05:10:00|45066.4|45046.4|45032.6|45012.6|45071.1|45051.1|45032.6|45012.6|35
1718946900000|2024-06-21 05:15:00|45032.3|45012.3|45053.2|45033.2|45062.9|45042.9|45030.1|45010.1|15
1718947200000|2024-06-21 05:20:00|45052.9|45032.9|45062.9|45042.9|45065.7|45045.7|45045.7|45025.7|25
1718947500000|2024-06-21 05:25:00|45060.7|45040.7|45073.2|45053.2|45085.4|45065.4|45057.9|45037.9|47
1718947800000|2024-06-21 05:30:00|45071|45051|45068.2|45048.2|45147.2|45127.2|45068.2|45048.2|210
1718948100000|2024-06-21 05:35:00|45070.7|45050.7|45097.9|45077.9|45126.9|45106.9|45054.4|45034.4|100
1718948400000|2024-06-21 05:40:00|45100.4|45080.4|45066.9|45046.9|45100.4|45080.4|45049.7|45029.7|65
1718948700000|2024-06-21 05:45:00|45064.7|45044.7|45084|45064|45086.2|45066.2|45048.1|45028.1|87
1718949000000|2024-06-21 05:50:00|45086.2|45066.2|45106.8|45086.8|45134.6|45114.6|45084|45064|109
1718949300000|2024-06-21 05:55:00|45107.1|45087.1|45109.9|45089.9|45125.6|45105.6|45092.4|45072.4|63
1718949600000|2024-06-21 06:00:00|45109.6|45089.6|45060.9|45040.9|45109.6|45089.6|45029.9|45009.9|130
1718949900000|2024-06-21 06:05:00|45058.7|45038.7|45001.5|44981.5|45079.3|45059.3|44996.1|44976.1|140
1718950200000|2024-06-21 06:10:00|45001.1|44981.1|44989.2|44969.2|45001.1|44981.1|44958|44938|183
1718950500000|2024-06-21 06:15:00|44989.5|44969.5|44981.4|44961.4|45014.5|44994.5|44955.1|44935.1|129
1718950800000|2024-06-21 06:20:00|44981|44961|44971.3|44951.3|45029.2|45009.2|44959.2|44939.2|99
1718951100000|2024-06-21 06:25:00|44971.7|44951.7|44973.5|44953.5|44987|44967|44945.1|44925.1|84
1718951400000|2024-06-21 06:30:00|44973.8|44953.8|44917.2|44897.2|44976.3|44956.3|44914.7|44894.7|159
1718951700000|2024-06-21 06:35:00|44917.5|44897.5|44920|44900|44940|44920|44898.2|44878.2|134
1718952000000|2024-06-21 06:40:00|44917.8|44897.8|44831.6|44811.6|44922.2|44902.2|44819.1|44799.1|241
1718952300000|2024-06-21 06:45:00|44831.3|44811.3|44828.1|44808.1|44868.5|44848.5|44804.1|44784.1|148
1718952600000|2024-06-21 06:50:00|44828.4|44808.4|44839.7|44819.7|44864.7|44844.7|44816.6|44796.6|137
1718952900000|2024-06-21 06:55:00|44842.2|44822.2|44807.8|44787.8|44853.1|44833.1|44799|44779|206
1718953200000|2024-06-21 07:00:00|44810|44790|44826.5|44806.5|44864.9|44844.9|44802.1|44782.1|197
1718953500000|2024-06-21 07:05:00|44824|44804|44825.8|44805.8|44849.3|44829.3|44792.7|44772.7|159
1718953800000|2024-06-21 07:10:00|44823.7|44803.7|44799.6|44779.6|44834.3|44814.3|44799.6|44779.6|65
1718954100000|2024-06-21 07:15:00|44789.2|44769.2|44699.9|44679.9|44789.2|44769.2|44673.6|44653.6|279
1718954400000|2024-06-21 07:20:00|44697.7|44677.7|44727.3|44707.3|44731.1|44711.1|44673.9|44653.9|144
1718954700000|2024-06-21 07:25:00|44722.6|44702.6|44777|44757|44780.4|44760.4|44717|44697|117
1718955000000|2024-06-21 07:30:00|44760.4|44740.4|44660.1|44640.1|44762|44742|44654.8|44634.8|291
1718955300000|2024-06-21 07:35:00|44660.4|44640.4|44663.5|44643.5|44682.9|44662.9|44612|44592|174
1718955600000|2024-06-21 07:40:00|44666.3|44646.3|44705.7|44685.7|44706|44686|44657.9|44637.9|149
1718955900000|2024-06-21 07:45:00|44706|44686|44678.8|44658.8|44714.1|44694.1|44676.9|44656.9|128
1718956200000|2024-06-21 07:50:00|44676.3|44656.3|44681.3|44661.3|44708.8|44688.8|44668.8|44648.8|70
1718956500000|2024-06-21 07:55:00|44683.8|44663.8|44629.4|44609.4|44686.9|44666.9|44601.9|44581.9|121
1718956800000|2024-06-21 08:00:00|44628.4|44608.4|44659.4|44639.4|44661.5|44641.5|44586.9|44566.9|208
1718957100000|2024-06-21 08:05:00|44661.9|44641.9|44694.3|44674.3|44703.4|44683.4|44659|44639|106
1718957400000|2024-06-21 08:10:00|44692.2|44672.2|44736.5|44716.5|44743.4|44723.4|44692.2|44672.2|82
1718957700000|2024-06-21 08:15:00|44731.8|44711.8|44678.4|44658.4|44731.8|44711.8|44663.1|44643.1|79
1718958000000|2024-06-21 08:20:00|44680.6|44660.6|44730.5|44710.5|44738|44718|44679|44659|50
1718958300000|2024-06-21 08:25:00|44733|44713|44741.4|44721.4|44757.1|44737.1|44731.2|44711.2|87
1718958600000|2024-06-21 08:30:00|44738.6|44718.6|44777.7|44757.7|44779.6|44759.6|44733.9|44713.9|69
1718958900000|2024-06-21 08:35:00|44777.1|44757.1|44803|44783|44812.3|44792.3|44765.5|44745.5|83
1718959200000|2024-06-21 08:40:00|44802.7|44782.7|44791.7|44771.7|44814.2|44794.2|44786.7|44766.7|110
1718959500000|2024-06-21 08:45:00|44792|44772|44768.5|44748.5|44792|44772|44753.9|44733.9|68
1718959800000|2024-06-21 08:50:00|44765.7|44745.7|44744.5|44724.5|44773.5|44753.5|44741.3|44721.3|46
1718960100000|2024-06-21 08:55:00|44744.1|44724.1|44736.6|44716.6|44758.5|44738.5|44709.7|44689.7|62
1718960400000|2024-06-21 09:00:00|44737.2|44717.2|44706|44686|44742.2|44722.2|44696.6|44676.6|89
1718960700000|2024-06-21 09:05:00|44710.7|44690.7|44712.5|44692.5|44717.2|44697.2|44699.4|44679.4|78
1718961000000|2024-06-21 09:10:00|44712.2|44692.2|44650.9|44630.9|44712.2|44692.2|44650.9|44630.9|70
1718961300000|2024-06-21 09:15:00|44646.2|44626.2|44592.8|44572.8|44646.2|44626.2|44587.2|44567.2|161
1718961600000|2024-06-21 09:20:00|44593.1|44573.1|44605.9|44585.9|44616.5|44596.5|44585.6|44565.6|101
1718961900000|2024-06-21 09:25:00|44606.2|44586.2|44618.7|44598.7|44631.2|44611.2|44606.2|44586.2|85
1718962200000|2024-06-21 09:30:00|44620.9|44600.9|44634|44614|44640.9|44620.9|44618.7|44598.7|41
1718962500000|2024-06-21 09:35:00|44636.5|44616.5|44618.6|44598.6|44636.5|44616.5|44608.7|44588.7|27
1718962800000|2024-06-21 09:40:00|44616.5|44596.5|44623.6|44603.6|44641.1|44621.1|44610.5|44590.5|50
1718963100000|2024-06-21 09:45:00|44621.4|44601.4|44600.5|44580.5|44628.3|44608.3|44595.5|44575.5|25
1718963400000|2024-06-21 09:50:00|44600.2|44580.2|44613.6|44593.6|44613.6|44593.6|44584.5|44564.5|39
1718963700000|2024-06-21 09:55:00|44610.8|44590.8|44610.4|44590.4|44611.4|44591.4|44595.8|44575.8|29
1718964000000|2024-06-21 10:00:00|44612.9|44592.9|44606|44586|44626|44606|44603.5|44583.5|51
1718964300000|2024-06-21 10:05:00|44603.8|44583.8|44623.2|44603.2|44629.5|44609.5|44603.5|44583.5|63
1718964600000|2024-06-21 10:10:00|44621|44601|44611|44591|44623.2|44603.2|44596.9|44576.9|75
1718964900000|2024-06-21 10:15:00|44608.8|44588.8|44576.9|44556.9|44608.8|44588.8|44574.7|44554.7|49
1718965200000|2024-06-21 10:20:00|44574.4|44554.4|44597.2|44577.2|44605.3|44585.3|44569.7|44549.7|55
1718965500000|2024-06-21 10:25:00|44596.9|44576.9|44606.2|44586.2|44625.6|44605.6|44584.7|44564.7|136
1718965800000|2024-06-21 10:30:00|44604|44584|44555.3|44535.3|44604.4|44584.4|44541.6|44521.6|127
1718966100000|2024-06-21 10:35:00|44555.9|44535.9|44601.8|44581.8|44601.8|44581.8|44555.9|44535.9|175
1718966400000|2024-06-21 10:40:00|44604.3|44584.3|44607.1|44587.1|44634|44614|44604|44584|150
1718966700000|2024-06-21 10:45:00|44606.8|44586.8|44600.2|44580.2|44606.8|44586.8|44566.7|44546.7|96
1718967000000|2024-06-21 10:50:00|44599.8|44579.8|44590.4|44570.4|44604.5|44584.5|44576.4|44556.4|74
1718967300000|2024-06-21 10:55:00|44588.2|44568.2|44571|44551|44590.7|44570.7|44568.5|44548.5|112
1718967600000|2024-06-21 11:00:00|44573.2|44553.2|44641.9|44621.9|44641.9|44621.9|44573.2|44553.2|111
1718967900000|2024-06-21 11:05:00|44642.2|44622.2|44655.3|44635.3|44660.3|44640.3|44641.9|44621.9|58
1718968200000|2024-06-21 11:10:00|44655|44635|44653.4|44633.4|44677.1|44657.1|44632.8|44612.8|116
1718968500000|2024-06-21 11:15:00|44648.7|44628.7|44657.7|44637.7|44660.2|44640.2|44640.9|44620.9|87
1718968800000|2024-06-21 11:20:00|44658|44638|44659.5|44639.5|44664.5|44644.5|44645.8|44625.8|118
1718969100000|2024-06-21 11:25:00|44659.2|44639.2|44661.1|44641.1|44669.5|44649.5|44644.5|44624.5|91
1718969400000|2024-06-21 11:30:00|44660.7|44640.7|44569.4|44549.4|44660.7|44640.7|44566.9|44546.9|164
1718969700000|2024-06-21 11:35:00|44569.1|44549.1|44611.2|44591.2|44611.2|44591.2|44562.5|44542.5|166
1718970000000|2024-06-21 11:40:00|44610.9|44590.9|44554.3|44534.3|44613.4|44593.4|44551.8|44531.8|133
1718970300000|2024-06-21 11:45:00|44554|44534|44560.5|44540.5|44560.5|44540.5|44533.1|44513.1|102
1718970600000|2024-06-21 11:50:00|44560.8|44540.8|44537.4|44517.4|44565.8|44545.8|44532.1|44512.1|101
1718970900000|2024-06-21 11:55:00|44539.9|44519.9|44544.2|44524.2|44558.3|44538.3|44531.1|44511.1|109
1718971200000|2024-06-21 12:00:00|44549.2|44529.2|44561|44541|44577.6|44557.6|44532.9|44512.9|245
1718971500000|2024-06-21 12:05:00|44558.5|44538.5|44582.6|44562.6|44587.6|44567.6|44532.6|44512.6|235
1718971800000|2024-06-21 12:10:00|44577.6|44557.6|44533.6|44513.6|44577.6|44557.6|44533.6|44513.6|414
1718972100000|2024-06-21 12:15:00|44533.3|44513.3|44510.6|44490.6|44549|44529|44510.6|44490.6|296
1718972400000|2024-06-21 12:20:00|44512.5|44492.5|44409.5|44389.5|44512.5|44492.5|44386.1|44366.1|543
1718972700000|2024-06-21 12:25:00|44407.3|44387.3|44419.8|44399.8|44422.9|44402.9|44385.8|44365.8|439
1718973000000|2024-06-21 12:30:00|44419.5|44399.5|44406.1|44386.1|44444.2|44424.2|44405.8|44385.8|284
1718973300000|2024-06-21 12:35:00|44406.4|44386.4|44390.4|44370.4|44406.4|44386.4|44356.7|44336.7|344
1718973600000|2024-06-21 12:40:00|44388.2|44368.2|44372.1|44352.1|44396.1|44376.1|44346.2|44326.2|361
1718973900000|2024-06-21 12:45:00|44369.9|44349.9|44398.9|44378.9|44408.3|44388.3|44364|44344|235
1718974200000|2024-06-21 12:50:00|44399.3|44379.3|44382.6|44362.6|44413.6|44393.6|44380.5|44360.5|158
1718974500000|2024-06-21 12:55:00|44380.5|44360.5|44334|44314|44382.6|44362.6|44302.1|44282.1|478
1718974800000|2024-06-21 13:00:00|44329.3|44309.3|44412|44392|44412|44392|44318.4|44298.4|925
1718975100000|2024-06-21 13:05:00|44409.8|44389.8|44366.4|44346.4|44443.9|44423.9|44363.6|44343.6|459
1718975400000|2024-06-21 13:10:00|44368.6|44348.6|44428.9|44408.9|44438.5|44418.5|44366.4|44346.4|372
1718975700000|2024-06-21 13:15:00|44431.1|44411.1|44398.9|44378.9|44438.3|44418.3|44393.3|44373.3|219
1718976000000|2024-06-21 13:20:00|44401.1|44381.1|44290.8|44270.8|44409.2|44389.2|44288.3|44268.3|360
1718976300000|2024-06-21 13:25:00|44293|44273|44262.2|44242.2|44295.8|44275.8|44232.7|44212.7|730
1718976600000|2024-06-21 13:30:00|44260|44240|44270|44250|44289.4|44269.4|44218.2|44198.2|593
1718976900000|2024-06-21 13:35:00|44270.3|44250.3|44315.3|44295.3|44342.1|44322.1|44254.7|44234.7|570
1718977200000|2024-06-21 13:40:00|44315.6|44295.6|44326|44306|44326.6|44306.6|44279.1|44259.1|284
1718977500000|2024-06-21 13:45:00|44323.5|44303.5|44313.2|44293.2|44323.5|44303.5|44229.6|44209.6|829
1718977800000|2024-06-21 13:50:00|44315.4|44295.4|44234.6|44214.6|44346|44326|44214|44194|669
1718978100000|2024-06-21 13:55:00|44236.8|44216.8|44260.4|44240.4|44281.3|44261.3|44219.3|44199.3|410
1718978400000|2024-06-21 14:00:00|44259.8|44239.8|44283.7|44263.7|44311.5|44291.5|44250.6|44230.6|511
1718978700000|2024-06-21 14:05:00|44281.2|44261.2|44298|44278|44326.1|44306.1|44234|44214|356
1718979000000|2024-06-21 14:10:00|44297.7|44277.7|44355.1|44335.1|44355.7|44335.7|44268.3|44248.3|330
1718979300000|2024-06-21 14:15:00|44352.6|44332.6|44356.4|44336.4|44367.9|44347.9|44316.7|44296.7|397
1718979600000|2024-06-21 14:20:00|44356.1|44336.1|44358|44338|44392.7|44372.7|44348.9|44328.9|293
1718979900000|2024-06-21 14:25:00|44357.7|44337.7|44391.4|44371.4|44394.5|44374.5|44345.2|44325.2|314
1718980200000|2024-06-21 14:30:00|44391.7|44371.7|44399.6|44379.6|44399.6|44379.6|44342.4|44322.4|335
1718980500000|2024-06-21 14:35:00|44401.8|44381.8|44385.2|44365.2|44427.7|44407.7|44379.9|44359.9|418
1718980800000|2024-06-21 14:40:00|44384.9|44364.9|44360.8|44340.8|44399.9|44379.9|44353|44333|230
1718981100000|2024-06-21 14:45:00|44358.3|44338.3|44364.2|44344.2|44368.6|44348.6|44285.8|44265.8|276
1718981400000|2024-06-21 14:50:00|44363.9|44343.9|44429.2|44409.2|44429.2|44409.2|44344.2|44324.2|323
1718981700000|2024-06-21 14:55:00|44427|44407|44385.7|44365.7|44431.1|44411.1|44378.2|44358.2|236
1718982000000|2024-06-21 15:00:00|44383.5|44363.5|44335.7|44315.7|44396.3|44376.3|44328.5|44308.5|294
1718982300000|2024-06-21 15:05:00|44335.4|44315.4|44333.6|44313.6|44362.3|44342.3|44323.9|44303.9|214
1718982600000|2024-06-21 15:10:00|44333.9|44313.9|44344.2|44324.2|44382|44362|44333.9|44313.9|231
1718982900000|2024-06-21 15:15:00|44344.5|44324.5|44306.8|44286.8|44344.5|44324.5|44262.5|44242.5|484
1718983200000|2024-06-21 15:20:00|44306.5|44286.5|44283.1|44263.1|44308.1|44288.1|44269.1|44249.1|311
1718983500000|2024-06-21 15:25:00|44280.9|44260.9|44311.8|44291.8|44330.2|44310.2|44280.3|44260.3|336
1718983800000|2024-06-21 15:30:00|44311.5|44291.5|44316.1|44296.1|44339.9|44319.9|44296.5|44276.5|329
1718984100000|2024-06-21 15:35:00|44315.2|44295.2|44275.5|44255.5|44325.5|44305.5|44275.5|44255.5|166
1718984400000|2024-06-21 15:40:00|44273.3|44253.3|44320.8|44300.8|44328|44308|44272.4|44252.4|261
1718984700000|2024-06-21 15:45:00|44323|44303|44339.1|44319.1|44351.1|44331.1|44311.1|44291.1|186
1718985000000|2024-06-21 15:50:00|44341.3|44321.3|44449.9|44429.9|44454.6|44434.6|44339.1|44319.1|430
1718985300000|2024-06-21 15:55:00|44452.4|44432.4|44479.5|44459.5|44482|44462|44429|44409|404
1718985600000|2024-06-21 16:00:00|44479.8|44459.8|44443.1|44423.1|44486.4|44466.4|44430|44410|222
1718985900000|2024-06-21 16:05:00|44442.8|44422.8|44404.7|44384.7|44453.4|44433.4|44402.5|44382.5|234
1718986200000|2024-06-21 16:10:00|44407.2|44387.2|44373.4|44353.4|44417.8|44397.8|44373.4|44353.4|195
1718986500000|2024-06-21 16:15:00|44371.2|44351.2|44368.7|44348.7|44382.1|44362.1|44342.8|44322.8|226
1718986800000|2024-06-21 16:20:00|44369|44349|44359.7|44339.7|44381.2|44361.2|44357.5|44337.5|138
1718987100000|2024-06-21 16:25:00|44361.9|44341.9|44332.2|44312.2|44362.2|44342.2|44332.2|44312.2|252
1718987400000|2024-06-21 16:30:00|44331.9|44311.9|44347.2|44327.2|44349.4|44329.4|44321.9|44301.9|175
1718987700000|2024-06-21 16:35:00|44346.9|44326.9|44361.6|44341.6|44361.6|44341.6|44326.3|44306.3|184
1718988000000|2024-06-21 16:40:00|44361.3|44341.3|44394.3|44374.3|44402.7|44382.7|44346|44326|227
1718988300000|2024-06-21 16:45:00|44394.6|44374.6|44386.8|44366.8|44402.1|44382.1|44384.3|44364.3|200
1718988600000|2024-06-21 16:50:00|44387.1|44367.1|44374.3|44354.3|44389.6|44369.6|44371.5|44351.5|187
1718988900000|2024-06-21 16:55:00|44372.1|44352.1|44324.4|44304.4|44372.1|44352.1|44321.9|44301.9|1657
1718989200000|2024-06-21 17:00:00|44327.2|44307.2|44303.1|44283.1|44337.8|44317.8|44295|44275|787
1718989500000|2024-06-21 17:05:00|44302.8|44282.8|44310.6|44290.6|44318.1|44298.1|44295.9|44275.9|113
1718989800000|2024-06-21 17:10:00|44305.9|44285.9|44292.8|44272.8|44312.8|44292.8|44292.8|44272.8|104
1718990100000|2024-06-21 17:15:00|44295|44275|44286.1|44266.1|44308.7|44288.7|44286.1|44266.1|228
1718990400000|2024-06-21 17:20:00|44283.9|44263.9|44291.4|44271.4|44301.1|44281.1|44276.1|44256.1|111
1718990700000|2024-06-21 17:25:00|44293.6|44273.6|44273.6|44253.6|44295.5|44275.5|44273.6|44253.6|108
1718991000000|2024-06-21 17:30:00|44273.3|44253.3|44255.8|44235.8|44273.3|44253.3|44235.8|44215.8|198
1718991300000|2024-06-21 17:35:00|44253.6|44233.6|44272.3|44252.3|44272.3|44252.3|44243.9|44223.9|115
1718991600000|2024-06-21 17:40:00|44270.1|44250.1|44275.1|44255.1|44285.1|44265.1|44267.3|44247.3|112
1718991900000|2024-06-21 17:45:00|44272.9|44252.9|44254.8|44234.8|44282.6|44262.6|44254.8|44234.8|68
1718992200000|2024-06-21 17:50:00|44252.6|44232.6|44284.5|44264.5|44287|44267|44252.3|44232.3|101
1718992500000|2024-06-21 17:55:00|44282.3|44262.3|44277.3|44257.3|44289.5|44269.5|44277.3|44257.3|56
1718992800000|2024-06-21 18:00:00|44277|44257|44255.1|44235.1|44277|44257|44242.3|44222.3|180
1718993100000|2024-06-21 18:05:00|44257.6|44237.6|44266.7|44246.7|44268.9|44248.9|44247.9|44227.9|61
1718993400000|2024-06-21 18:10:00|44264.5|44244.5|44256.7|44236.7|44264.5|44244.5|44252|44232|72
1718993700000|2024-06-21 18:15:00|44254.5|44234.5|44257.2|44237.2|44264.5|44244.5|44252|44232|72
1718994000000|2024-06-21 18:20:00|44259.5|44239.5|44284.2|44264.2|44289.2|44269.2|44259.5|44239.5|226
1718994300000|2024-06-21 18:25:00|44284.4|44264.4|44304.4|44284.4|44306.6|44286.6|44282.2|44262.2|55
1718994600000|2024-06-21 18:30:00|44304.1|44284.1|44294.4|44274.4|44304.1|44284.1|44294.4|44274.4|28
1718994900000|2024-06-21 18:35:00|44296.6|44276.6|44287.2|44267.2|44296.6|44276.6|44281.9|44261.9|160
1718995200000|2024-06-21 18:40:00|44285|44265|44282.5|44262.5|44292.2|44272.2|44277.8|44257.8|24
1718995500000|2024-06-21 18:45:00|44280.3|44260.3|44282.2|44262.2|44287.2|44267.2|44280.3|44260.3|31
1718995800000|2024-06-21 18:50:00|44281.9|44261.9|44267.2|44247.2|44281.9|44261.9|44264.4|44244.4|36
1718996100000|2024-06-21 18:55:00|44265|44245|44257.5|44237.5|44272.2|44252.2|44255|44235|29
1718996400000|2024-06-21 19:00:00|44260|44240|44266.6|44246.6|44267.2|44247.2|44257.2|44237.2|38
1718996700000|2024-06-21 19:05:00|44264.4|44244.4|44254.1|44234.1|44271.3|44251.3|44254.1|44234.1|83
1718997000000|2024-06-21 19:10:00|44256.3|44236.3|44246.6|44226.6|44256.6|44236.6|44246.6|44226.6|61
1718997300000|2024-06-21 19:15:00|44244.4|44224.4|44251.9|44231.9|44254.4|44234.4|44231.9|44211.9|55
1718997600000|2024-06-21 19:20:00|44254.4|44234.4|44261.6|44241.6|44261.6|44241.6|44249.4|44229.4|31
1718997900000|2024-06-21 19:25:00|44259.4|44239.4|44256|44236|44259.4|44239.4|44248.8|44228.8|34
1718998200000|2024-06-21 19:30:00|44253.5|44233.5|44256|44236|44256|44236|44248.5|44228.5|43
1718998500000|2024-06-21 19:35:00|44251.6|44231.6|44248.8|44228.8|44261.3|44241.3|44248.8|44228.8|69
1718998800000|2024-06-21 19:40:00|44246.5|44226.5|44251|44231|44253.2|44233.2|44246.3|44226.3|22
1718999100000|2024-06-21 19:45:00|44251.2|44231.2|44243.2|44223.2|44256|44236|44243.2|44223.2|51
1718999400000|2024-06-21 19:50:00|44245.4|44225.4|44250.7|44230.7|44253.4|44233.4|44243.2|44223.2|27
1718999700000|2024-06-21 19:55:00|44255.4|44235.4|44267.9|44247.9|44270.1|44250.1|44250.6|44230.6|69
1719000000000|2024-06-21 20:00:00|44264.8|44244.8|44310.1|44290.1|44312|44292|44264.8|44244.8|101
1719000300000|2024-06-21 20:05:00|44309.8|44289.8|44305.3|44285.3|44310.3|44290.3|44300.9|44280.9|70
1719000600000|2024-06-21 20:10:00|44307.5|44287.5|44280.9|44260.9|44307.5|44287.5|44275.9|44255.9|64
1719000900000|2024-06-21 20:15:00|44283.1|44263.1|44279|44259|44285.6|44265.6|44279|44259|11
1719001200000|2024-06-21 20:20:00|44281.2|44261.2|44280.9|44260.9|44285.9|44265.9|44273.1|44253.1|36
1719001500000|2024-06-21 20:25:00|44278.7|44258.7|44281.2|44261.2|44281.2|44261.2|44276.5|44256.5|15
1719001800000|2024-06-21 20:30:00|44279|44259|44271.2|44251.2|44279|44259|44271.2|44251.2|14
1719002100000|2024-06-21 20:35:00|44269|44249|44258.7|44238.7|44271.2|44251.2|44258.7|44238.7|33
1719002400000|2024-06-21 20:40:00|44259|44239|44254|44234|44261.5|44241.5|44254|44234|46
1719002700000|2024-06-21 20:45:00|44251.5|44231.5|44239.2|44219.2|44251.5|44231.5|44239.2|44219.2|21
1719003000000|2024-06-21 20:50:00|44236.5|44216.5|44232|44212|44236.5|44216.5|44229.2|44209.2|58
1719003300000|2024-06-21 20:55:00|44231.7|44211.7|44204.2|44184.2|44232|44212|44189.2|44169.2|88
1719180000000|2024-06-23 22:00:00|44198|44178|44270.9|44250.9|44277.8|44257.8|44198|44178|91
1719180300000|2024-06-23 22:05:00|44270.7|44250.7|44250.5|44230.5|44270.7|44250.7|44233|44213|64
1719180600000|2024-06-23 22:10:00|44248|44228|44243.4|44223.4|44248|44228|44240.7|44220.7|4
1719180900000|2024-06-23 22:15:00|44243.2|44223.2|44191.1|44171.1|44245.5|44225.5|44191.1|44171.1|51
1719181200000|2024-06-23 22:20:00|44193.4|44173.4|44155.7|44135.7|44193.4|44173.4|44155.7|44135.7|39
1719181500000|2024-06-23 22:25:00|44155.5|44135.5|44073|44053|44155.5|44135.5|44073|44053|81
1719181800000|2024-06-23 22:30:00|44073.2|44053.2|44110.7|44090.7|44113.2|44093.2|44073.2|44053.2|31
1719182100000|2024-06-23 22:35:00|44113|44093|44113.4|44093.4|44120.3|44100.3|44085.3|44065.3|88
1719182400000|2024-06-23 22:40:00|44115.7|44095.7|44110.5|44090.5|44130.7|44110.7|44110.3|44090.3|43
1719182700000|2024-06-23 22:45:00|44112.8|44092.8|44132.8|44112.8|44140.5|44120.5|44110.7|44090.7|33
1719183000000|2024-06-23 22:50:00|44133.2|44113.2|44155.7|44135.7|44155.7|44135.7|44133.2|44113.2|28
1719183300000|2024-06-23 22:55:00|44158|44138|44168|44148|44173.2|44153.2|44155.7|44135.7|10
1719183600000|2024-06-23 23:00:00|44170.5|44150.5|44165.7|44145.7|44172.8|44152.8|44140.5|44120.5|76
1719183900000|2024-06-23 23:05:00|44170.2|44150.2|44205.2|44185.2|44207.7|44187.7|44167.7|44147.7|46
1719184200000|2024-06-23 23:10:00|44207.5|44187.5|44200.2|44180.2|44215.2|44195.2|44195.2|44175.2|28
1719184500000|2024-06-23 23:15:00|44202.9|44182.9|44185|44165|44210.4|44190.4|44185|44165|29
1719184800000|2024-06-23 23:20:00|44185.2|44165.2|44175.2|44155.2|44185.2|44165.2|44160.4|44140.4|11
1719185100000|2024-06-23 23:25:00|44172.9|44152.9|44175.6|44155.6|44180.4|44160.4|44164.8|44144.8|22
1719185400000|2024-06-23 23:30:00|44173.3|44153.3|44145.4|44125.4|44173.3|44153.3|44140.4|44120.4|12
1719185700000|2024-06-23 23:35:00|44143.1|44123.1|44138.7|44118.7|44153.5|44133.5|44138.7|44118.7|74
1719186000000|2024-06-23 23:40:00|44136.4|44116.4|44131.2|44111.2|44138.7|44118.7|44128.7|44108.7|15
1719186300000|2024-06-23 23:45:00|44133.7|44113.7|44118.3|44098.3|44138.3|44118.3|44115.8|44095.8|33
1719186600000|2024-06-23 23:50:00|44116|44096|44108.3|44088.3|44118.3|44098.3|44105.8|44085.8|12
1719186900000|2024-06-23 23:55:00|44108.1|44088.1|44103.7|44083.7|44110.6|44090.6|44085.6|44065.6|32
1719187200000|2024-06-24 00:00:00|44106.2|44086.2|44160|44140|44177.3|44157.3|44106.2|44086.2|92
1719187500000|2024-06-24 00:05:00|44157.7|44137.7|44135.2|44115.2|44160.2|44140.2|44130.4|44110.4|49
1719187800000|2024-06-24 00:10:00|44132.9|44112.9|44108.3|44088.3|44157.4|44137.4|44105.3|44085.3|31
1719188100000|2024-06-24 00:15:00|44112.8|44092.8|44125.7|44105.7|44135.9|44115.9|44095.5|44075.5|60
1719188400000|2024-06-24 00:20:00|44125.5|44105.5|44107.8|44087.8|44130.5|44110.5|44103.2|44083.2|25
1719188700000|2024-06-24 00:25:00|44105.5|44085.5|44086.5|44066.5|44115.9|44095.9|44066.3|44046.3|59
1719189000000|2024-06-24 00:30:00|44086.7|44066.7|44103.6|44083.6|44115.5|44095.5|44078.4|44058.4|53
1719189300000|2024-06-24 00:35:00|44101.1|44081.1|44091.1|44071.1|44101.1|44081.1|44086.1|44066.1|43
1719189600000|2024-06-24 00:40:00|44088.8|44068.8|44108.2|44088.2|44108.4|44088.4|44086.3|44066.3|47
1719189900000|2024-06-24 00:45:00|44113|44093|44097.8|44077.8|44115.1|44095.1|44087.8|44067.8|43
1719190200000|2024-06-24 00:50:00|44095.5|44075.5|44103|44083|44109.9|44089.9|44082.8|44062.8|56
1719190500000|2024-06-24 00:55:00|44107.8|44087.8|44120.1|44100.1|44132.4|44112.4|44102.8|44082.8|152
1719190800000|2024-06-24 01:00:00|44122.4|44102.4|44085.3|44065.3|44122.6|44102.6|44042.8|44022.8|316
1719191100000|2024-06-24 01:05:00|44087.6|44067.6|44155.1|44135.1|44174.7|44154.7|44067.6|44047.6|348
1719191400000|2024-06-24 01:10:00|44157.4|44137.4|44074.9|44054.9|44157.4|44137.4|44040.1|44020.1|113
1719191700000|2024-06-24 01:15:00|44072.4|44052.4|44140.1|44120.1|44155.1|44135.1|44024.7|44004.7|307
1719192000000|2024-06-24 01:20:00|44139.9|44119.9|44192.1|44172.1|44192.1|44172.1|44119.6|44099.6|185
1719192300000|2024-06-24 01:25:00|44204.6|44184.6|44187.1|44167.1|44209.8|44189.8|44171.9|44151.9|87
1719192600000|2024-06-24 01:30:00|44192.1|44172.1|44176.9|44156.9|44207.3|44187.3|44169.8|44149.8|86
1719192900000|2024-06-24 01:35:00|44174.6|44154.6|44147.1|44127.1|44187.5|44167.5|44147.1|44127.1|184
1719193200000|2024-06-24 01:40:00|44149.6|44129.6|44129.4|44109.4|44177.5|44157.5|44117.5|44097.5|87
1719193500000|2024-06-24 01:45:00|44129.8|44109.8|44151.5|44131.5|44184.2|44164.2|44127.5|44107.5|80
1719193800000|2024-06-24 01:50:00|44153.8|44133.8|44079.2|44059.2|44164.4|44144.4|44075|44055|108
1719194100000|2024-06-24 01:55:00|44081.7|44061.7|44116.3|44096.3|44116.3|44096.3|44053.6|44033.6|134
1719194400000|2024-06-24 02:00:00|44118.6|44098.6|44086.5|44066.5|44136.3|44116.3|44071.1|44051.1|169
1719194700000|2024-06-24 02:05:00|44088.8|44068.8|44060.9|44040.9|44101.5|44081.5|44041.3|44021.3|101
1719195000000|2024-06-24 02:10:00|44060.7|44040.7|44013.6|43993.6|44066.3|44046.3|43995.9|43975.9|170
1719195300000|2024-06-24 02:15:00|44013.8|43993.8|44008.8|43988.8|44018.6|43998.6|43991.1|43971.1|107
1719195600000|2024-06-24 02:20:00|44011.1|43991.1|44018.8|43998.8|44036.3|44016.3|44008.8|43988.8|39
1719195900000|2024-06-24 02:25:00|44019|43999|44060.4|44040.4|44062.7|44042.7|44014|43994|92
1719196200000|2024-06-24 02:30:00|44060.3|44040.3|44111.8|44091.8|44134.5|44114.5|44060.3|44040.3|99
1719196500000|2024-06-24 02:35:00|44114.3|44094.3|44101.8|44081.8|44131.6|44111.6|44076.8|44056.8|86
1719196800000|2024-06-24 02:40:00|44101.6|44081.6|44134.1|44114.1|44146.2|44126.2|44096.8|44076.8|74
1719197100000|2024-06-24 02:45:00|44136.4|44116.4|44089.1|44069.1|44136.4|44116.4|44089.1|44069.1|51
1719197400000|2024-06-24 02:50:00|44091.4|44071.4|44083.7|44063.7|44091.4|44071.4|44061|44041|64
1719197700000|2024-06-24 02:55:00|44083.9|44063.9|44121|44101|44128.7|44108.7|44083.7|44063.7|65
1719198000000|2024-06-24 03:00:00|44123.3|44103.3|44183.3|44163.3|44185.8|44165.8|44123.3|44103.3|88
1719198300000|2024-06-24 03:05:00|44185.6|44165.6|44157.5|44137.5|44188.5|44168.5|44137.9|44117.9|830
1719198600000|2024-06-24 03:10:00|44154.8|44134.8|44153.6|44133.6|44173.8|44153.8|44144.6|44124.6|72
1719198900000|2024-06-24 03:15:00|44156.3|44136.3|44146.3|44126.3|44181.3|44161.3|44133.6|44113.6|46
1719199200000|2024-06-24 03:20:00|44148.6|44128.6|44161.6|44141.6|44161.6|44141.6|44137.4|44117.4|72
1719199500000|2024-06-24 03:25:00|44161.8|44141.8|44226.8|44206.8|44274|44254|44161.8|44141.8|132
1719199800000|2024-06-24 03:30:00|44224.5|44204.5|44200.3|44180.3|44229.3|44209.3|44198|44178|79
1719200100000|2024-06-24 03:35:00|44202.6|44182.6|44182.8|44162.8|44204.9|44184.9|44175.1|44155.1|46
1719200400000|2024-06-24 03:40:00|44185.1|44165.1|44200.1|44180.1|44202.4|44182.4|44175.1|44155.1|46
1719200700000|2024-06-24 03:45:00|44199.9|44179.9|44229.7|44209.7|44242|44222|44187.8|44167.8|35
1719201000000|2024-06-24 03:50:00|44227.2|44207.2|44209.9|44189.9|44227.4|44207.4|44209.9|44189.9|30
1719201300000|2024-06-24 03:55:00|44212.2|44192.2|44194.7|44174.7|44212.4|44192.4|44192|44172|36
1719201600000|2024-06-24 04:00:00|44192.4|44172.4|44179.5|44159.5|44197|44177|44176.8|44156.8|49
1719201900000|2024-06-24 04:05:00|44182|44162|44194.1|44174.1|44194.1|44174.1|44179.3|44159.3|45
1719202200000|2024-06-24 04:10:00|44193.9|44173.9|44217|44197|44219.3|44199.3|44191.6|44171.6|50
1719202500000|2024-06-24 04:15:00|44219.3|44199.3|44217|44197|44224.3|44204.3|44214.3|44194.3|22
1719202800000|2024-06-24 04:20:00|44216.8|44196.8|44211.6|44191.6|44219.3|44199.3|44204.3|44184.3|29
1719203100000|2024-06-24 04:25:00|44213.9|44193.9|44227|44207|44229.3|44209.3|44209.1|44189.1|27
1719203400000|2024-06-24 04:30:00|44231.8|44211.8|44247|44227|44259.5|44239.5|44231.8|44211.8|35
1719203700000|2024-06-24 04:35:00|44244.5|44224.5|44254.5|44234.5|44262.3|44242.3|44239.5|44219.5|59
1719204000000|2024-06-24 04:40:00|44252|44232|44226.6|44206.6|44257|44237|44224.3|44204.3|31
1719204300000|2024-06-24 04:45:00|44224.1|44204.1|44243.9|44223.9|44248.7|44228.7|44221.6|44201.6|25
1719204600000|2024-06-24 04:50:00|44244.1|44224.1|44233.7|44213.7|44246.4|44226.4|44226.4|44206.4|19
1719204900000|2024-06-24 04:55:00|44236.2|44216.2|44233.7|44213.7|44241.2|44221.2|44226|44206|26
1719205200000|2024-06-24 05:00:00|44238.5|44218.5|44231.2|44211.2|44243.7|44223.7|44205.8|44185.8|87
1719205500000|2024-06-24 05:05:00|44228.7|44208.7|44261.2|44241.2|44268.7|44248.7|44228.7|44208.7|45
1719205800000|2024-06-24 05:10:00|44261.4|44241.4|44293.5|44273.5|44293.9|44273.9|44261.2|44241.2|51
1719206100000|2024-06-24 05:15:00|44291.2|44271.2|44286.2|44266.2|44296.2|44276.2|44283.5|44263.5|29
1719206400000|2024-06-24 05:20:00|44283.9|44263.9|44276|44256|44291.2|44271.2|44268.7|44248.7|32
1719206700000|2024-06-24 05:25:00|44273.5|44253.5|44288.5|44268.5|44296|44276|44273.1|44253.1|48
1719207000000|2024-06-24 05:30:00|44290.8|44270.8|44330.8|44310.8|44403.7|44383.7|44290.8|44270.8|225
1719207300000|2024-06-24 05:35:00|44333.1|44313.1|44317.9|44297.9|44343.3|44323.3|44305.6|44285.6|69
1719207600000|2024-06-24 05:40:00|44317.7|44297.7|44308.3|44288.3|44338.3|44318.3|44303.1|44283.1|53
1719207900000|2024-06-24 05:45:00|44305.8|44285.8|44338.5|44318.5|44354.2|44334.2|44305.8|44285.8|80
1719208200000|2024-06-24 05:50:00|44341|44321|44321.2|44301.2|44341|44321|44288.5|44268.5|67
1719208500000|2024-06-24 05:55:00|44318.9|44298.9|44333.1|44313.1|44338.1|44318.1|44305.4|44285.4|47
1719208800000|2024-06-24 06:00:00|44330.8|44310.8|44283.3|44263.3|44333.1|44313.1|44278.3|44258.3|83
1719209100000|2024-06-24 06:05:00|44280.8|44260.8|44308.3|44288.3|44316|44296|44263.5|44243.5|83
1719209400000|2024-06-24 06:10:00|44306|44286|44259.6|44239.6|44308.9|44288.9|44252.3|44232.3|51
1719209700000|2024-06-24 06:15:00|44257.3|44237.3|44217.3|44197.3|44267.3|44247.3|44179.8|44159.8|124
1719210000000|2024-06-24 06:20:00|44215|44195|44268.1|44248.1|44272.7|44252.7|44197.1|44177.1|81
1719210300000|2024-06-24 06:25:00|44270.6|44250.6|44287.7|44267.7|44317.3|44297.3|44262.7|44242.7|61
1719210600000|2024-06-24 06:30:00|44287.5|44267.5|44318.7|44298.7|44330.8|44310.8|44287.3|44267.3|86
1719210900000|2024-06-24 06:35:00|44321|44301|44270|44250|44345.4|44325.4|44267.7|44247.7|93
1719211200000|2024-06-24 06:40:00|44265.2|44245.2|44229|44209|44265.2|44245.2|44225|44205|72
1719211500000|2024-06-24 06:45:00|44231.3|44211.3|44158.8|44138.8|44231.3|44211.3|44149|44129|155
1719211800000|2024-06-24 06:50:00|44161.2|44141.2|44176.2|44156.2|44191.2|44171.2|44141.2|44121.2|80
1719212100000|2024-06-24 06:55:00|44176|44156|44161.2|44141.2|44183.8|44163.8|44133.3|44113.3|112
1719212400000|2024-06-24 07:00:00|44161|44141|44171.3|44151.3|44193.3|44173.3|44131.2|44111.2|106
1719212700000|2024-06-24 07:05:00|44173.7|44153.7|44133.7|44113.7|44173.7|44153.7|44113.3|44093.3|87
1719213000000|2024-06-24 07:10:00|44133.5|44113.5|44145.8|44125.8|44153.7|44133.7|44101.2|44081.2|83
1719213300000|2024-06-24 07:15:00|44148.3|44128.3|44130.8|44110.8|44160.8|44140.8|44111|44091|54
1719213600000|2024-06-24 07:20:00|44133.3|44113.3|44147.9|44127.9|44153.1|44133.1|44133.3|44113.3|67
1719213900000|2024-06-24 07:25:00|44150.4|44130.4|44183.3|44163.3|44195.6|44175.6|44148.3|44128.3|61
1719214200000|2024-06-24 07:30:00|44181|44161|44257.9|44237.9|44263.3|44243.3|44180.8|44160.8|124
1719214500000|2024-06-24 07:35:00|44255.8|44235.8|44278.3|44258.3|44298.3|44278.3|44255.6|44235.6|176
1719214800000|2024-06-24 07:40:00|44280.6|44260.6|44300.8|44280.8|44310.8|44290.8|44262.9|44242.9|167
1719215100000|2024-06-24 07:45:00|44303.5|44283.5|44291.1|44271.1|44305.8|44285.8|44250.8|44230.8|176
1719215400000|2024-06-24 07:50:00|44296|44276|44323.6|44303.6|44328.6|44308.6|44288.6|44268.6|107
1719215700000|2024-06-24 07:55:00|44321.3|44301.3|44371.1|44351.1|44391.5|44371.5|44321.3|44301.3|119
1719216000000|2024-06-24 08:00:00|44371.3|44351.3|44336.9|44316.9|44463.6|44443.6|44334.4|44314.4|186
1719216300000|2024-06-24 08:05:00|44339.4|44319.4|44324.4|44304.4|44371.7|44351.7|44324.2|44304.2|84
1719216600000|2024-06-24 08:10:00|44321.9|44301.9|44341.9|44321.9|44358.8|44338.8|44319.2|44299.2|48
1719216900000|2024-06-24 08:15:00|44341.7|44321.7|44365.9|44345.9|44394|44374|44339.2|44319.2|92
1719217200000|2024-06-24 08:20:00|44363.4|44343.4|44385.8|44365.8|44390.9|44370.9|44360.4|44340.4|55
1719217500000|2024-06-24 08:25:00|44383.4|44363.4|44361.9|44341.9|44388.3|44368.3|44349.2|44329.2|44
1719217800000|2024-06-24 08:30:00|44364.2|44344.2|44319.2|44299.2|44364.4|44344.4|44318.8|44298.8|57
1719218100000|2024-06-24 08:35:00|44319|44299|44342.1|44322.1|44366.7|44346.7|44308.8|44288.8|77
1719218400000|2024-06-24 08:40:00|44344.6|44324.6|44382.6|44362.6|44387.8|44367.8|44336.9|44316.9|65
1719218700000|2024-06-24 08:45:00|44382.5|44362.5|44427.5|44407.5|44442.3|44422.3|44382.5|44362.5|87
1719219000000|2024-06-24 08:50:00|44425|44405|44447.6|44427.6|44463|44443|44420|44400|75
1719219300000|2024-06-24 08:55:00|44445.3|44425.3|44454.6|44434.6|44454.6|44434.6|44407.3|44387.3|70
1719219600000|2024-06-24 09:00:00|44454.8|44434.8|44487.4|44467.4|44494.9|44474.9|44454.6|44434.6|113
1719219900000|2024-06-24 09:05:00|44487.6|44467.6|44507.1|44487.1|44529.6|44509.6|44487.3|44467.3|108
1719220200000|2024-06-24 09:10:00|44507.3|44487.3|44524|44504|44534.4|44514.4|44507.3|44487.3|48
1719220500000|2024-06-24 09:15:00|44521.5|44501.5|44506.9|44486.9|44524|44504|44481.5|44461.5|55
1719220800000|2024-06-24 09:20:00|44509.2|44489.2|44491.5|44471.5|44509.2|44489.2|44481.7|44461.7|23
1719221100000|2024-06-24 09:25:00|44494|44474|44434.2|44414.2|44494|44474|44431.5|44411.5|94
1719221400000|2024-06-24 09:30:00|44434|44414|44381.9|44361.9|44439.2|44419.2|44376.5|44356.5|98
1719221700000|2024-06-24 09:35:00|44386.7|44366.7|44401.9|44381.9|44404.4|44384.4|44384.2|44364.2|32
1719222000000|2024-06-24 09:40:00|44401.7|44381.7|44406.1|44386.1|44421.5|44401.5|44386.7|44366.7|106
1719222300000|2024-06-24 09:45:00|44405.9|44385.9|44350.9|44330.9|44408.4|44388.4|44345.9|44325.9|70
1719222600000|2024-06-24 09:50:00|44350.8|44330.8|44273.1|44253.1|44353.3|44333.3|44257.9|44237.9|125
1719222900000|2024-06-24 09:55:00|44270.8|44250.8|44278.2|44258.2|44283.4|44263.4|44265.8|44245.8|35
1719223200000|2024-06-24 10:00:00|44280.7|44260.7|44245.4|44225.4|44280.7|44260.7|44242.7|44222.7|40
1719223500000|2024-06-24 10:05:00|44245.2|44225.2|44210|44190|44245.2|44225.2|44207.5|44187.5|121
1719223800000|2024-06-24 10:10:00|44209.8|44189.8|44202.7|44182.7|44212.9|44192.9|44187.5|44167.5|114
1719224100000|2024-06-24 10:15:00|44200.2|44180.2|44227.7|44207.7|44235|44215|44185|44165|94
1719224400000|2024-06-24 10:20:00|44227.5|44207.5|44208.9|44188.9|44240.4|44220.4|44203.9|44183.9|67
1719224700000|2024-06-24 10:25:00|44206.6|44186.6|44270|44250|44274.8|44254.8|44206.6|44186.6|80
1719225000000|2024-06-24 10:30:00|44267.5|44247.5|44240.4|44220.4|44277.5|44257.5|44238.1|44218.1|81
1719225300000|2024-06-24 10:35:00|44237.9|44217.9|44245.4|44225.4|44262.9|44242.9|44237.7|44217.7|31
1719225600000|2024-06-24 10:40:00|44245.2|44225.2|44226.8|44206.8|44247.9|44227.9|44216.8|44196.8|84
1719225900000|2024-06-24 10:45:00|44226.6|44206.6|44229.1|44209.1|44239.1|44219.1|44224.3|44204.3|39
1719226200000|2024-06-24 10:50:00|44228.9|44208.9|44240.3|44220.3|44240.3|44220.3|44223.9|44203.9|100
1719226500000|2024-06-24 10:55:00|44240.5|44220.5|44257.8|44237.8|44268.2|44248.2|44235.5|44215.5|123
1719226800000|2024-06-24 11:00:00|44255.5|44235.5|44293.3|44273.3|44303.2|44283.2|44255.5|44235.5|101
1719227100000|2024-06-24 11:05:00|44291|44271|44290.8|44270.8|44308.2|44288.2|44283.5|44263.5|38
1719227400000|2024-06-24 11:10:00|44288.5|44268.5|44235.7|44215.7|44293.3|44273.3|44218.3|44198.3|101
1719227700000|2024-06-24 11:15:00|44238|44218|44213.2|44193.2|44243.5|44223.5|44210.7|44190.7|92
1719228000000|2024-06-24 11:20:00|44213.4|44193.4|44210.9|44190.9|44218.4|44198.4|44197.8|44177.8|66
1719228300000|2024-06-24 11:25:00|44205.7|44185.7|44195.9|44175.9|44210.5|44190.5|44190.9|44170.9|61
1719228600000|2024-06-24 11:30:00|44193.5|44173.5|44250.7|44230.7|44258|44238|44185.3|44165.3|220
1719228900000|2024-06-24 11:35:00|44255.5|44235.5|44248.5|44228.5|44270.9|44250.9|44235.9|44215.9|93
1719229200000|2024-06-24 11:40:00|44248.7|44228.7|44286|44266|44291|44271|44240.7|44220.7|93
1719229500000|2024-06-24 11:45:00|44283.7|44263.7|44281|44261|44288.5|44268.5|44273.4|44253.4|165
1719229800000|2024-06-24 11:50:00|44278.5|44258.5|44207.4|44187.4|44278.5|44258.5|44204.8|44184.8|218
1719230100000|2024-06-24 11:55:00|44209.9|44189.9|44157.1|44137.1|44212.4|44192.4|44146.7|44126.7|289
1719230400000|2024-06-24 12:00:00|44154.8|44134.8|44142.3|44122.3|44154.8|44134.8|44101.9|44081.9|308
1719230700000|2024-06-24 12:05:00|44142.1|44122.1|44109.2|44089.2|44142.3|44122.3|44091.7|44071.7|304
1719231000000|2024-06-24 12:10:00|44104|44084|44097.6|44077.6|44112.1|44092.1|44097.6|44077.6|220
1719231300000|2024-06-24 12:15:00|44095.1|44075.1|44150.1|44130.1|44165.3|44145.3|44095|44075|201
1719231600000|2024-06-24 12:20:00|44150.3|44130.3|44183|44163|44192.6|44172.6|44150.1|44130.1|152
1719231900000|2024-06-24 12:25:00|44183.2|44163.2|44165.3|44145.3|44192.8|44172.8|44155.3|44135.3|182
1719232200000|2024-06-24 12:30:00|44167.8|44147.8|44195.3|44175.3|44202.5|44182.5|44167.8|44147.8|99
1719232500000|2024-06-24 12:35:00|44193|44173|44207.6|44187.6|44225|44205|44187.5|44167.5|135
1719232800000|2024-06-24 12:40:00|44207.5|44187.5|44202.5|44182.5|44210|44190|44190.1|44170.1|85
1719233100000|2024-06-24 12:45:00|44200.1|44180.1|44220.9|44200.9|44228.2|44208.2|44197.6|44177.6|211
1719233400000|2024-06-24 12:50:00|44220.7|44200.7|44253.6|44233.6|44263.7|44243.7|44218.4|44198.4|235
1719233700000|2024-06-24 12:55:00|44251.1|44231.1|44281.2|44261.2|44283.6|44263.6|44246.2|44226.2|193
1719234000000|2024-06-24 13:00:00|44281.4|44261.4|44265.5|44245.5|44286.2|44266.2|44238|44218|266
1719234300000|2024-06-24 13:05:00|44263|44243|44303|44283|44315.3|44295.3|44255.5|44235.5|183
1719234600000|2024-06-24 13:10:00|44305.5|44285.5|44325.9|44305.9|44338.6|44318.6|44298.2|44278.2|272
1719234900000|2024-06-24 13:15:00|44323.4|44303.4|44305.9|44285.9|44331.1|44311.1|44298.4|44278.4|278
1719235200000|2024-06-24 13:20:00|44305.7|44285.7|44260.9|44240.9|44316.1|44296.1|44243.6|44223.6|204
1719235500000|2024-06-24 13:25:00|44258.4|44238.4|44333|44313|44350.5|44330.5|44258.4|44238.4|316
1719235800000|2024-06-24 13:30:00|44333.2|44313.2|44360.7|44340.7|44385.7|44365.7|44333.2|44313.2|240
1719236100000|2024-06-24 13:35:00|44360.9|44340.9|44392.3|44372.3|44392.5|44372.5|44349.1|44329.1|474
1719236400000|2024-06-24 13:40:00|44392.5|44372.5|44403.8|44383.8|44408.1|44388.1|44373.8|44353.8|450
1719236700000|2024-06-24 13:45:00|44404|44384|44449.7|44429.7|44449.7|44429.7|44401.5|44381.5|408
1719237000000|2024-06-24 13:50:00|44452|44432|44498.6|44478.6|44520.9|44500.9|44452|44432|362
1719237300000|2024-06-24 13:55:00|44503.4|44483.4|44428.9|44408.9|44503.6|44483.6|44428.6|44408.6|413
1719237600000|2024-06-24 14:00:00|44426.3|44406.3|44417.5|44397.5|44438.9|44418.9|44410.7|44390.7|293
1719237900000|2024-06-24 14:05:00|44415|44395|44466.1|44446.1|44466.1|44446.1|44409.5|44389.5|229
1719238200000|2024-06-24 14:10:00|44466.3|44446.3|44448.4|44428.4|44476.1|44456.1|44440.5|44420.5|172
1719238500000|2024-06-24 14:15:00|44450.7|44430.7|44418.6|44398.6|44465.9|44445.9|44411.1|44391.1|216
1719238800000|2024-06-24 14:20:00|44416.1|44396.1|44455.9|44435.9|44466.1|44446.1|44416.1|44396.1|225
1719239100000|2024-06-24 14:25:00|44458.4|44438.4|44398.6|44378.6|44458.6|44438.6|44393.6|44373.6|182
1719239400000|2024-06-24 14:30:00|44396.1|44376.1|44432|44412|44439.6|44419.6|44396.1|44376.1|168
1719239700000|2024-06-24 14:35:00|44429.6|44409.6|44469.5|44449.5|44472|44452|44411.2|44391.2|189
1719240000000|2024-06-24 14:40:00|44467.1|44447.1|44428.6|44408.6|44474.1|44454.1|44428.6|44408.6|151
1719240300000|2024-06-24 14:45:00|44428.7|44408.7|44401.1|44381.1|44448|44428|44401.1|44381.1|173
1719240600000|2024-06-24 14:50:00|44403.4|44383.4|44338.9|44318.9|44403.4|44383.4|44333.4|44313.4|209
1719240900000|2024-06-24 14:55:00|44341.1|44321.1|44311.8|44291.8|44356.4|44336.4|44308.7|44288.7|121
1719241200000|2024-06-24 15:00:00|44314.1|44294.1|44332.5|44312.5|44342.5|44322.5|44311.9|44291.9|216
1719241500000|2024-06-24 15:05:00|44332.7|44312.7|44337.3|44317.3|44342.3|44322.3|44327.3|44307.3|133
1719241800000|2024-06-24 15:10:00|44339.8|44319.8|44287.8|44267.8|44347.5|44327.5|44287.6|44267.6|209
1719242100000|2024-06-24 15:15:00|44287.6|44267.6|44312.6|44292.6|44348|44328|44272.8|44252.8|282
1719242400000|2024-06-24 15:20:00|44312.5|44292.5|44282.6|44262.6|44313|44293|44282.6|44262.6|79
1719242700000|2024-06-24 15:25:00|44282.5|44262.5|44262.8|44242.8|44282.5|44262.5|44255.1|44235.1|181
1719243000000|2024-06-24 15:30:00|44265.1|44245.1|44262.4|44242.4|44297.6|44277.6|44260.1|44240.1|102
1719243300000|2024-06-24 15:35:00|44257.6|44237.6|44246.4|44226.4|44257.6|44237.6|44232.3|44212.3|202
1719243600000|2024-06-24 15:40:00|44244.1|44224.1|44224.2|44204.2|44244.1|44224.1|44193.7|44173.7|205
1719243900000|2024-06-24 15:45:00|44224.1|44204.1|44191.4|44171.4|44244.4|44224.4|44176.4|44156.4|236
1719244200000|2024-06-24 15:50:00|44191.6|44171.6|44237.4|44217.4|44257.1|44237.1|44186.7|44166.7|217
1719244500000|2024-06-24 15:55:00|44235.1|44215.1|44222.7|44202.7|44242.8|44222.8|44215.3|44195.3|275
1719244800000|2024-06-24 16:00:00|44222.6|44202.6|44194.5|44174.5|44226.5|44206.5|44194.5|44174.5|272
1719245100000|2024-06-24 16:05:00|44196.9|44176.9|44191.3|44171.3|44206.9|44186.9|44188.8|44168.8|123
1719245400000|2024-06-24 16:10:00|44191.2|44171.2|44194.5|44174.5|44211.5|44191.5|44188.8|44168.8|121
1719245700000|2024-06-24 16:15:00|44194.7|44174.7|44199.9|44179.9|44212.5|44192.5|44194.7|44174.7|170
1719246000000|2024-06-24 16:20:00|44202.2|44182.2|44172.2|44152.2|44207.4|44187.4|44172.2|44152.2|83
1719246300000|2024-06-24 16:25:00|44174.5|44154.5|44158.1|44138.1|44177.9|44157.9|44158.1|44138.1|190
1719246600000|2024-06-24 16:30:00|44157.9|44137.9|44200.7|44180.7|44200.7|44180.7|44150.7|44130.7|160
1719246900000|2024-06-24 16:35:00|44203|44183|44211.2|44191.2|44216.4|44196.4|44203|44183|105
1719247200000|2024-06-24 16:40:00|44213.6|44193.6|44230.7|44210.7|44230.8|44210.8|44206.1|44186.1|208
1719247500000|2024-06-24 16:45:00|44230.8|44210.8|44248|44228|44258.7|44238.7|44230.8|44210.8|176
1719247800000|2024-06-24 16:50:00|44247.8|44227.8|44232.8|44212.8|44248|44228|44225.3|44205.3|199
1719248100000|2024-06-24 16:55:00|44230.5|44210.5|44289.1|44269.1|44299.1|44279.1|44230.5|44210.5|830
1719248400000|2024-06-24 17:00:00|44288.9|44268.9|44340.2|44320.2|44343.1|44323.1|44286.8|44266.8|425
1719248700000|2024-06-24 17:05:00|44337.9|44317.9|44290.7|44270.7|44338.1|44318.1|44290.6|44270.6|95
1719249000000|2024-06-24 17:10:00|44290.6|44270.6|44281.1|44261.1|44290.6|44270.6|44265.9|44245.9|122
1719249300000|2024-06-24 17:15:00|44278.8|44258.8|44268.1|44248.1|44285.2|44265.2|44262.9|44242.9|83
1719249600000|2024-06-24 17:20:00|44270.4|44250.4|44237.7|44217.7|44272.7|44252.7|44237.7|44217.7|79
1719249900000|2024-06-24 17:25:00|44235.4|44215.4|44245.7|44225.7|44253.4|44233.4|44230|44210|66
1719250200000|2024-06-24 17:30:00|44248.2|44228.2|44243.2|44223.2|44253.2|44233.2|44243.2|44223.2|38
1719250500000|2024-06-24 17:35:00|44240.9|44220.9|44271.2|44251.2|44271.2|44251.2|44240.9|44220.9|70
1719250800000|2024-06-24 17:40:00|44271.1|44251.1|44258.4|44238.4|44276.2|44256.2|44258.4|44238.4|48
1719251100000|2024-06-24 17:45:00|44258|44238|44233.2|44213.2|44258.2|44238.2|44233.2|44213.2|53
1719251400000|2024-06-24 17:50:00|44235.5|44215.5|44227.7|44207.7|44235.5|44215.5|44215.2|44195.2|170
1719251700000|2024-06-24 17:55:00|44227.9|44207.9|44218|44198|44238.2|44218.2|44203.5|44183.5|71
1719252000000|2024-06-24 18:00:00|44220.4|44200.4|44238|44218|44240.3|44220.3|44218|44198|51
1719252300000|2024-06-24 18:05:00|44240.3|44220.3|44257.7|44237.7|44257.7|44237.7|44240.3|44220.3|23
1719252600000|2024-06-24 18:10:00|44262.8|44242.8|44262.8|44242.8|44265.3|44245.3|44257.8|44237.8|26
1719252900000|2024-06-24 18:15:00|44263|44243|44262.5|44242.5|44268|44248|44250.2|44230.2|34
1719253200000|2024-06-24 18:20:00|44260.2|44240.2|44267.8|44247.8|44270.5|44250.5|44257.7|44237.7|48
1719253500000|2024-06-24 18:25:00|44265.5|44245.5|44265.3|44245.3|44267.7|44247.7|44262.7|44242.7|43
1719253800000|2024-06-24 18:30:00|44262.8|44242.8|44280|44260|44280|44260|44262.7|44242.7|44
1719254100000|2024-06-24 18:35:00|44277.6|44257.6|44287.5|44267.5|44287.5|44267.5|44277.6|44257.6|20
1719254400000|2024-06-24 18:40:00|44287.6|44267.6|44304.8|44284.8|44312.3|44292.3|44285|44265|45
1719254700000|2024-06-24 18:45:00|44302.5|44282.5|44315.3|44295.3|44320|44300|44302.5|44282.5|34
1719255000000|2024-06-24 18:50:00|44317.6|44297.6|44312.6|44292.6|44322.5|44302.5|44307.5|44287.5|19
1719255300000|2024-06-24 18:55:00|44310.3|44290.3|44310.3|44290.3|44315.1|44295.1|44310|44290|13
1719255600000|2024-06-24 19:00:00|44312.6|44292.6|44296.8|44276.8|44317.3|44297.3|44296.8|44276.8|60
1719255900000|2024-06-24 19:05:00|44301.4|44281.4|44311.3|44291.3|44311.3|44291.3|44301.4|44281.4|10
1719256200000|2024-06-24 19:10:00|44308.8|44288.8|44300.9|44280.9|44311.3|44291.3|44296.3|44276.3|14
1719256500000|2024-06-24 19:15:00|44298.6|44278.6|44290.6|44270.6|44303.2|44283.2|44290.6|44270.6|22
1719256800000|2024-06-24 19:20:00|44295.2|44275.2|44288.1|44268.1|44295.2|44275.2|44283.2|44263.2|24
1719257100000|2024-06-24 19:25:00|44288.2|44268.2|44295.9|44275.9|44298.1|44278.1|44285.7|44265.7|39
1719257400000|2024-06-24 19:30:00|44298.2|44278.2|44296.2|44276.2|44303.6|44283.6|44296.1|44276.1|24
1719257700000|2024-06-24 19:35:00|44298.6|44278.6|44303.2|44283.2|44306.1|44286.1|44298.6|44278.6|11
1719258000000|2024-06-24 19:40:00|44303.4|44283.4|44295.6|44275.6|44303.4|44283.4|44290.6|44270.6|10
1719258300000|2024-06-24 19:45:00|44297.9|44277.9|44305.2|44285.2|44305.4|44285.4|44297.9|44277.9|52
1719258600000|2024-06-24 19:50:00|44305.4|44285.4|44305.2|44285.2|44310.4|44290.4|44300.4|44280.4|25
1719258900000|2024-06-24 19:55:00|44305|44285|44275|44255|44307.5|44287.5|44275|44255|74
1719259200000|2024-06-24 20:00:00|44277.5|44257.5|44280.5|44260.5|44282.4|44262.4|44269.9|44249.9|85
1719259500000|2024-06-24 20:05:00|44280.9|44260.9|44283.2|44263.2|44285.7|44265.7|44280.7|44260.7|15
1719259800000|2024-06-24 20:10:00|44285.5|44265.5|44270.5|44250.5|44285.5|44265.5|44270.5|44250.5|3
1719260100000|2024-06-24 20:15:00|44270.4|44250.4|44272.7|44252.7|44280.2|44260.2|44270.4|44250.4|54
1719260400000|2024-06-24 20:20:00|44270.4|44250.4|44254.9|44234.9|44274.9|44254.9|44254.7|44234.7|27
1719260700000|2024-06-24 20:25:00|44254.7|44234.7|44257.5|44237.5|44262.4|44242.4|44254.7|44234.7|19
1719261000000|2024-06-24 20:30:00|44259.9|44239.9|44242.4|44222.4|44262.4|44242.4|44242.4|44222.4|19
1719261300000|2024-06-24 20:35:00|44242.2|44222.2|44222.4|44202.4|44242.2|44222.2|44222.4|44202.4|29
1719261600000|2024-06-24 20:40:00|44220|44200|44195.9|44175.9|44222.4|44202.4|44195.9|44175.9|21
1719261900000|2024-06-24 20:45:00|44198.2|44178.2|44193.4|44173.4|44198.2|44178.2|44193.2|44173.2|28
1719262200000|2024-06-24 20:50:00|44193.5|44173.5|44195.7|44175.7|44198.4|44178.4|44193.2|44173.2|34
1719262500000|2024-06-24 20:55:00|44195.9|44175.9|44223.7|44203.7|44226|44206|44193.5|44173.5|9
1719266400000|2024-06-24 22:00:00|44228.8|44208.8|44230|44210|44232.3|44212.3|44208.2|44188.2|31
1719266700000|2024-06-24 22:05:00|44232.3|44212.3|44227|44207|44232.8|44212.8|44222.3|44202.3|7
1719267000000|2024-06-24 22:10:00|44222.2|44202.2|44212|44192|44222.2|44202.2|44212|44192|9
1719267300000|2024-06-24 22:15:00|44209.3|44189.3|44209.2|44189.2|44209.3|44189.3|44206.5|44186.5|6
1719267600000|2024-06-24 22:20:00|44206.7|44186.7|44215.3|44195.3|44219.2|44199.2|44204.2|44184.2|72
1719267900000|2024-06-24 22:25:00|44217.8|44197.8|44203|44183|44218.2|44198.2|44203|44183|14
1719268200000|2024-06-24 22:30:00|44200.3|44180.3|44190.3|44170.3|44202.8|44182.8|44190.2|44170.2|51
1719268500000|2024-06-24 22:35:00|44190.5|44170.5|44190.3|44170.3|44192.8|44172.8|44190.3|44170.3|11
1719268800000|2024-06-24 22:40:00|44192.8|44172.8|44185.3|44165.3|44192.8|44172.8|44180.7|44160.7|21
1719269100000|2024-06-24 22:45:00|44183|44163|44182.8|44162.8|44183|44163|44182.8|44162.8|8
1719269400000|2024-06-24 22:50:00|44180.5|44160.5|44175.5|44155.5|44180.5|44160.5|44175.5|44155.5|2
1719269700000|2024-06-24 22:55:00|44168|44148|44142.8|44122.8|44168|44148|44142.8|44122.8|40
1719270000000|2024-06-24 23:00:00|44140.5|44120.5|44120.3|44100.3|44145.3|44125.3|44118|44098|46
1719270300000|2024-06-24 23:05:00|44118|44098|44110.3|44090.3|44122.8|44102.8|44108|44088|37
1719270600000|2024-06-24 23:10:00|44110.5|44090.5|44097.8|44077.8|44110.5|44090.5|44095.5|44075.5|21
1719270900000|2024-06-24 23:15:00|44095.5|44075.5|44124|44104|44131.6|44111.6|44090.8|44070.8|48
1719271200000|2024-06-24 23:20:00|44124.3|44104.3|44116.3|44096.3|44131.3|44111.3|44116.3|44096.3|24
1719271500000|2024-06-24 23:25:00|44118.6|44098.6|44131|44111|44136|44116|44118.6|44098.6|20
1719271800000|2024-06-24 23:30:00|44133.3|44113.3|44155.7|44135.7|44158.3|44138.3|44133.3|44113.3|20
1719272100000|2024-06-24 23:35:00|44158|44138|44158|44138|44163.6|44143.6|44155.5|44135.5|21
1719272400000|2024-06-24 23:40:00|44157.8|44137.8|44172.7|44152.7|44175.3|44155.3|44157.8|44137.8|7
1719272700000|2024-06-24 23:45:00|44170.3|44150.3|44188|44168|44190.3|44170.3|44170|44150|32
1719273000000|2024-06-24 23:50:00|44190.3|44170.3|44188|44168|44190.3|44170.3|44185.5|44165.5|9
1719273300000|2024-06-24 23:55:00|44185.3|44165.3|44185.5|44165.5|44187.8|44167.8|44180.2|44160.2|19
1719273600000|2024-06-25 00:00:00|44187.8|44167.8|44247.5|44227.5|44247.7|44227.7|44185.5|44165.5|51
1719273900000|2024-06-25 00:05:00|44245.2|44225.2|44250|44230|44272.5|44252.5|44245.2|44225.2|25
1719274200000|2024-06-25 00:10:00|44244.8|44224.8|44255|44235|44257.5|44237.5|44240|44220|11
1719274500000|2024-06-25 00:15:00|44254.8|44234.8|44257.7|44237.7|44262.7|44242.7|44245|44225|7
1719274800000|2024-06-25 00:20:00|44255.3|44235.3|44235.3|44215.3|44257.7|44237.7|44235.3|44215.3|10
1719275100000|2024-06-25 00:25:00|44233|44213|44230|44210|44235|44215|44212.3|44192.3|37
1719275400000|2024-06-25 00:30:00|44227.7|44207.7|44219.7|44199.7|44235|44215|44214.7|44194.7|38
1719275700000|2024-06-25 00:35:00|44217.3|44197.3|44219.8|44199.8|44227.3|44207.3|44217.2|44197.2|9
1719276000000|2024-06-25 00:40:00|44222.2|44202.2|44239.7|44219.7|44239.7|44219.7|44217.3|44197.3|6
1719276300000|2024-06-25 00:45:00|44242|44222|44242.3|44222.3|44252.2|44232.2|44237.3|44217.3|30
1719276600000|2024-06-25 00:50:00|44244.7|44224.7|44290|44270|44292.5|44272.5|44242.3|44222.3|46
1719276900000|2024-06-25 00:55:00|44287.7|44267.7|44295.2|44275.2|44297.7|44277.7|44280.2|44260.2|18
1719277200000|2024-06-25 01:00:00|44297.5|44277.5|44320.5|44300.5|44372.3|44352.3|44292.7|44272.7|145
1719277500000|2024-06-25 01:05:00|44325.6|44305.6|44302.3|44282.3|44362.3|44342.3|44299.7|44279.7|61
1719277800000|2024-06-25 01:10:00|44304.7|44284.7|44322.3|44302.3|44334.7|44314.7|44304.7|44284.7|31
1719278100000|2024-06-25 01:15:00|44322.2|44302.2|44294.5|44274.5|44354.7|44334.7|44292|44272|37
1719278400000|2024-06-25 01:20:00|44292|44272|44289.4|44269.4|44336.7|44316.7|44289|44269|36
1719278700000|2024-06-25 01:25:00|44289.2|44269.2|44289.4|44269.4|44294.2|44274.2|44256.9|44236.9|33
1719279000000|2024-06-25 01:30:00|44291.7|44271.7|44309.4|44289.4|44311.7|44291.7|44269|44249|53
1719279300000|2024-06-25 01:35:00|44311.9|44291.9|44304.2|44284.2|44319.4|44299.4|44284.2|44264.2|19
1719279600000|2024-06-25 01:40:00|44306.5|44286.5|44311.7|44291.7|44336.5|44316.5|44296.4|44276.4|15
1719279900000|2024-06-25 01:45:00|44309.4|44289.4|44225|44205|44316.7|44296.7|44197|44177|71
1719280200000|2024-06-25 01:50:00|44225.2|44205.2|44242.2|44222.2|44247|44227|44159.8|44139.8|56
1719280500000|2024-06-25 01:55:00|44244.5|44224.5|44361.7|44341.7|44386.4|44366.4|44244.5|44224.5|78
1719280800000|2024-06-25 02:00:00|44364.1|44344.1|44364.1|44344.1|44408.7|44388.7|44343.7|44323.7|59
1719281100000|2024-06-25 02:05:00|44363.9|44343.9|44351.4|44331.4|44378.9|44358.9|44339.1|44319.1|35
1719281400000|2024-06-25 02:10:00|44349.1|44329.1|44346.7|44326.7|44364.1|44344.1|44333.9|44313.9|35
1719281700000|2024-06-25 02:15:00|44344.2|44324.2|44354.7|44334.7|44359.7|44339.7|44329.4|44309.4|13
1719282000000|2024-06-25 02:20:00|44357|44337|44347|44327|44367|44347|44347|44327|4
1719282300000|2024-06-25 02:25:00|44349.4|44329.4|44364.5|44344.5|44376.9|44356.9|44347|44327|30
1719282600000|2024-06-25 02:30:00|44366.9|44346.9|44395.6|44375.6|44403.1|44383.1|44364.4|44344.4|66
1719282900000|2024-06-25 02:35:00|44398|44378|44408.3|44388.3|44413.5|44393.5|44378.3|44358.3|23
1719283200000|2024-06-25 02:40:00|44406|44386|44368.9|44348.9|44406|44386|44358.6|44338.6|29
1719283500000|2024-06-25 02:45:00|44373.9|44353.9|44355.8|44335.8|44388.6|44368.6|44353.3|44333.3|53
1719283800000|2024-06-25 02:50:00|44353.4|44333.4|44347.5|44327.5|44380.6|44360.6|44337.7|44317.7|55
1719284100000|2024-06-25 02:55:00|44347.7|44327.7|44352.7|44332.7|44370.2|44350.2|44337.7|44317.7|20
1719284400000|2024-06-25 03:00:00|44355|44335|44377.7|44357.7|44390.3|44370.3|44350|44330|50
1719284700000|2024-06-25 03:05:00|44375.3|44355.3|44387.7|44367.7|44405.5|44385.5|44372.7|44352.7|34
1719285000000|2024-06-25 03:10:00|44385.3|44365.3|44392.7|44372.7|44412.7|44392.7|44385.3|44365.3|10
1719285300000|2024-06-25 03:15:00|44395|44375|44360|44340|44397.7|44377.7|44352.7|44332.7|11
1719285600000|2024-06-25 03:20:00|44360.2|44340.2|44377.5|44357.5|44385.2|44365.2|44360|44340|20
1719285900000|2024-06-25 03:25:00|44377.3|44357.3|44417|44397|44417.2|44397.2|44367.7|44347.7|45
1719286200000|2024-06-25 03:30:00|44414.5|44394.5|44374.7|44354.7|44414.5|44394.5|44369.7|44349.7|6
1719286500000|2024-06-25 03:35:00|44375|44355|44399.7|44379.7|44402|44382|44372.2|44352.2|7
1719286800000|2024-06-25 03:40:00|44402|44382|44381.6|44361.6|44402|44382|44374.1|44354.1|19
1719287100000|2024-06-25 03:45:00|44379.1|44359.1|44394.1|44374.1|44396.7|44376.7|44376.7|44356.7|11
1719287400000|2024-06-25 03:50:00|44394.2|44374.2|44409.8|44389.8|44427.5|44407.5|44391.7|44371.7|39
1719287700000|2024-06-25 03:55:00|44409.7|44389.7|44432|44412|44436.9|44416.9|44407.3|44387.3|9
1719288000000|2024-06-25 04:00:00|44434.4|44414.4|44431.7|44411.7|44446.7|44426.7|44431.7|44411.7|26
1719288300000|2024-06-25 04:05:00|44429.4|44409.4|44439.4|44419.4|44441.7|44421.7|44426.7|44406.7|6
1719288600000|2024-06-25 04:10:00|44437|44417|44432|44412|44442|44422|44432|44412|7
1719288900000|2024-06-25 04:15:00|44431.7|44411.7|44419.1|44399.1|44431.7|44411.7|44416.7|44396.7|7
1719289200000|2024-06-25 04:20:00|44421.7|44401.7|44424.2|44404.2|44426.7|44406.7|44416.7|44396.7|4
1719289500000|2024-06-25 04:25:00|44421.9|44401.9|44419.2|44399.2|44426.6|44406.6|44416.7|44396.7|6
1719289800000|2024-06-25 04:30:00|44416.9|44396.9|44421.7|44401.7|44424.1|44404.1|44416.6|44396.6|10
1719290100000|2024-06-25 04:35:00|44419.1|44399.1|44399.1|44379.1|44419.1|44399.1|44399.1|44379.1|11
1719290400000|2024-06-25 04:40:00|44399.2|44379.2|44401.4|44381.4|44401.7|44381.7|44391.7|44371.7|12
1719290700000|2024-06-25 04:45:00|44399.1|44379.1|44394.1|44374.1|44401.6|44381.6|44391.7|44371.7|9
1719291000000|2024-06-25 04:50:00|44396.7|44376.7|44399.4|44379.4|44401.7|44381.7|44391.7|44371.7|4
1719291300000|2024-06-25 04:55:00|44401.7|44381.7|44399.1|44379.1|44406.6|44386.6|44399.1|44379.1|12
1719291600000|2024-06-25 05:00:00|44396.6|44376.6|44394.1|44374.1|44396.6|44376.6|44351.6|44331.6|96
1719291900000|2024-06-25 05:05:00|44391.7|44371.7|44411.7|44391.7|44421.7|44401.7|44389.2|44369.2|23
1719292200000|2024-06-25 05:10:00|44416.7|44396.7|44421.7|44401.7|44434.1|44414.1|44411.7|44391.7|23
1719292500000|2024-06-25 05:15:00|44421.6|44401.6|44416.6|44396.6|44421.6|44401.6|44409.2|44389.2|28
1719292800000|2024-06-25 05:20:00|44416.7|44396.7|44486.7|44466.7|44491.7|44471.7|44416.7|44396.7|99
1719293100000|2024-06-25 05:25:00|44484.1|44464.1|44499.4|44479.4|44501.7|44481.7|44476.9|44456.9|31
1719293400000|2024-06-25 05:30:00|44496.9|44476.9|44458.9|44438.9|44568.9|44548.9|44448.8|44428.8|147
1719293700000|2024-06-25 05:35:00|44461.3|44441.3|44414.1|44394.1|44486.1|44466.1|44411.4|44391.4|50
1719294000000|2024-06-25 05:40:00|44414.2|44394.2|44397.2|44377.2|44426.7|44406.7|44389.4|44369.4|39
1719294300000|2024-06-25 05:45:00|44397|44377|44327.4|44307.4|44397|44377|44317.8|44297.8|66
1719294600000|2024-06-25 05:50:00|44325|44305|44317.4|44297.4|44340.3|44320.3|44297|44277|46
1719294900000|2024-06-25 05:55:00|44315|44295|44311.9|44291.9|44342|44322|44297|44277|22
1719295200000|2024-06-25 06:00:00|44311.7|44291.7|44268.8|44248.8|44311.7|44291.7|44256.4|44236.4|81
1719295500000|2024-06-25 06:05:00|44271.4|44251.4|44238.9|44218.9|44281.4|44261.4|44234.1|44214.1|80
1719295800000|2024-06-25 06:10:00|44239.1|44219.1|44226.4|44206.4|44256.4|44236.4|44226.4|44206.4|34
1719296100000|2024-06-25 06:15:00|44228.9|44208.9|44211.4|44191.4|44228.9|44208.9|44191.3|44171.3|49
1719296400000|2024-06-25 06:20:00|44209.1|44189.1|44208.6|44188.6|44218.9|44198.9|44188.8|44168.8|24
1719296700000|2024-06-25 06:25:00|44206.3|44186.3|44226.1|44206.1|44258.5|44238.5|44206.3|44186.3|38
1719297000000|2024-06-25 06:30:00|44228.5|44208.5|44233.6|44213.6|44253.6|44233.6|44223.6|44203.6|22
1719297300000|2024-06-25 06:35:00|44236|44216|44261.1|44241.1|44266.1|44246.1|44226|44206|46
1719297600000|2024-06-25 06:40:00|44261.3|44241.3|44282.1|44262.1|44286.9|44266.9|44248.5|44228.5|116
1719297900000|2024-06-25 06:45:00|44284.7|44264.7|44266.8|44246.8|44289.7|44269.7|44264.1|44244.1|14
1719298200000|2024-06-25 06:50:00|44264.4|44244.4|44221.5|44201.5|44266.8|44246.8|44216.3|44196.3|22
1719298500000|2024-06-25 06:55:00|44223.8|44203.8|44221.3|44201.3|44226.5|44206.5|44198.5|44178.5|66
1719298800000|2024-06-25 07:00:00|44219|44199|44244.1|44224.1|44272.1|44252.1|44191.3|44171.3|58
1719299100000|2024-06-25 07:05:00|44244.3|44224.3|44284.7|44264.7|44294.4|44274.4|44231.8|44211.8|44
1719299400000|2024-06-25 07:10:00|44282.1|44262.1|44293.8|44273.8|44293.8|44273.8|44262.1|44242.1|44
1719299700000|2024-06-25 07:15:00|44293.7|44273.7|44359.7|44339.7|44364.6|44344.6|44281.2|44261.2|123
1719300000000|2024-06-25 07:20:00|44362.1|44342.1|44359.3|44339.3|44397.1|44377.1|44352.1|44332.1|29
1719300300000|2024-06-25 07:25:00|44359.1|44339.1|44321.6|44301.6|44359.1|44339.1|44317.1|44297.1|63
1719300600000|2024-06-25 07:30:00|44319.3|44299.3|44359.7|44339.7|44362.1|44342.1|44306.6|44286.6|27
1719300900000|2024-06-25 07:35:00|44357.4|44337.4|44337.2|44317.2|44357.4|44337.4|44329.9|44309.9|11
1719301200000|2024-06-25 07:40:00|44337.1|44317.1|44214.7|44194.7|44337.2|44317.2|44214.7|44194.7|95
1719301500000|2024-06-25 07:45:00|44212.4|44192.4|44217.4|44197.4|44239.9|44219.9|44212.2|44192.2|36
1719301800000|2024-06-25 07:50:00|44222.4|44202.4|44234.7|44214.7|44244.9|44224.9|44212.4|44192.4|34
1719302100000|2024-06-25 07:55:00|44225|44205|44302.4|44282.4|44312.2|44292.2|44222.1|44202.1|78
1719302400000|2024-06-25 08:00:00|44299.9|44279.9|44344.9|44324.9|44352.7|44332.7|44237.2|44217.2|191
1719302700000|2024-06-25 08:05:00|44342.5|44322.5|44357.5|44337.5|44377.7|44357.7|44334.7|44314.7|64
1719303000000|2024-06-25 08:10:00|44357.7|44337.7|44380.2|44360.2|44385.2|44365.2|44342.5|44322.5|51
1719303300000|2024-06-25 08:15:00|44380.3|44360.3|44372.1|44352.1|44382.7|44362.7|44347.1|44327.1|26
1719303600000|2024-06-25 08:20:00|44369.7|44349.7|44377.4|44357.4|44384.7|44364.7|44367.4|44347.4|28
1719303900000|2024-06-25 08:25:00|44379.9|44359.9|44362.1|44342.1|44421.9|44401.9|44362.1|44342.1|88
1719304200000|2024-06-25 08:30:00|44357.1|44337.1|44337.1|44317.1|44374.4|44354.4|44324.6|44304.6|35
1719304500000|2024-06-25 08:35:00|44336.9|44316.9|44329.7|44309.7|44347.1|44327.1|44322.1|44302.1|39
1719304800000|2024-06-25 08:40:00|44332.4|44312.4|44344.6|44324.6|44357.1|44337.1|44332.4|44312.4|14
1719305100000|2024-06-25 08:45:00|44344.7|44324.7|44329.6|44309.6|44362.4|44342.4|44317.1|44297.1|26
1719305400000|2024-06-25 08:50:00|44332.1|44312.1|44332.1|44312.1|44337.1|44317.1|44312.1|44292.1|8
1719305700000|2024-06-25 08:55:00|44331.8|44311.8|44304.6|44284.6|44331.8|44311.8|44302.2|44282.2|13
1719306000000|2024-06-25 09:00:00|44307.1|44287.1|44319.7|44299.7|44329.7|44309.7|44304.4|44284.4|17
1719306300000|2024-06-25 09:05:00|44322.1|44302.1|44362.1|44342.1|44384.9|44364.9|44317.1|44297.1|64
1719306600000|2024-06-25 09:10:00|44359.7|44339.7|44314.7|44294.7|44362.4|44342.4|44312.4|44292.4|46
1719306900000|2024-06-25 09:15:00|44317.2|44297.2|44332.4|44312.4|44350|44330|44314.7|44294.7|29
1719307200000|2024-06-25 09:20:00|44332.2|44312.2|44345|44325|44352.4|44332.4|44327.5|44307.5|23
1719307500000|2024-06-25 09:25:00|44344.9|44324.9|44345.3|44325.3|44352.4|44332.4|44327.2|44307.2|147
1719307800000|2024-06-25 09:30:00|44345.2|44325.2|44362.5|44342.5|44370|44350|44339.9|44319.9|83
1719308100000|2024-06-25 09:35:00|44362.7|44342.7|44372.4|44352.4|44400|44380|44362.7|44342.7|30
1719308400000|2024-06-25 09:40:00|44362.5|44342.5|44342.5|44322.5|44364.7|44344.7|44342.5|44322.5|30
1719308700000|2024-06-25 09:45:00|44339.9|44319.9|44344.7|44324.7|44352.4|44332.4|44330|44310|14
1719309000000|2024-06-25 09:50:00|44339.7|44319.7|44322.5|44302.5|44359.7|44339.7|44322.5|44302.5|24
1719309300000|2024-06-25 09:55:00|44320|44300|44294.9|44274.9|44320|44300|44292.5|44272.5|8
1719309600000|2024-06-25 10:00:00|44294.7|44274.7|44290|44270|44309.7|44289.7|44282.4|44262.4|22
1719309900000|2024-06-25 10:05:00|44292.4|44272.4|44269.7|44249.7|44292.4|44272.4|44267.4|44247.4|42
1719310200000|2024-06-25 10:10:00|44267.4|44247.4|44270|44250|44289.9|44269.9|44267.4|44247.4|26
1719310500000|2024-06-25 10:15:00|44272.4|44252.4|44272.2|44252.2|44285|44265|44267.2|44247.2|77
1719310800000|2024-06-25 10:20:00|44272.4|44252.4|44267.4|44247.4|44277.5|44257.5|44267.4|44247.4|25
1719311100000|2024-06-25 10:25:00|44272.4|44252.4|44260|44240|44277.4|44257.4|44252.6|44232.6|33
1719311400000|2024-06-25 10:30:00|44259.9|44239.9|44162.4|44142.4|44260|44240|44162.4|44142.4|151
1719311700000|2024-06-25 10:35:00|44162.2|44142.2|44117.4|44097.4|44162.2|44142.2|44109.7|44089.7|146
1719312000000|2024-06-25 10:40:00|44122.2|44102.2|44126.9|44106.9|44129.4|44109.4|44101.9|44081.9|105
1719312300000|2024-06-25 10:45:00|44127.2|44107.2|44202.2|44182.2|44204.7|44184.7|44127.2|44107.2|79
1719312600000|2024-06-25 10:50:00|44199.9|44179.9|44205|44185|44222.4|44202.4|44187.5|44167.5|94
1719312900000|2024-06-25 10:55:00|44202.6|44182.6|44195|44175|44222.5|44202.5|44195|44175|44
1719313200000|2024-06-25 11:00:00|44195.1|44175.1|44189.9|44169.9|44227.6|44207.6|44187.4|44167.4|107
1719313500000|2024-06-25 11:05:00|44187.4|44167.4|44145|44125|44187.4|44167.4|44125|44105|67
1719313800000|2024-06-25 11:10:00|44142.5|44122.5|44147.4|44127.4|44157.5|44137.5|44139.7|44119.7|41
1719314100000|2024-06-25 11:15:00|44147.6|44127.6|44197.6|44177.6|44202.4|44182.4|44142.4|44122.4|38
1719314400000|2024-06-25 11:20:00|44195.1|44175.1|44181.9|44161.9|44209.6|44189.6|44181.9|44161.9|83
1719314700000|2024-06-25 11:25:00|44179.6|44159.6|44174.7|44154.7|44182.1|44162.1|44167.1|44147.1|54
1719315000000|2024-06-25 11:30:00|44172.1|44152.1|44189.6|44169.6|44192.1|44172.1|44147.1|44127.1|78
1719315300000|2024-06-25 11:35:00|44192.1|44172.1|44172.1|44152.1|44194.4|44174.4|44159.6|44139.6|50
1719315600000|2024-06-25 11:40:00|44167.1|44147.1|44068.9|44048.9|44167.1|44147.1|44051.7|44031.7|230
1719315900000|2024-06-25 11:45:00|44066.5|44046.5|44081.2|44061.2|44086.2|44066.2|44039|44019|150
1719316200000|2024-06-25 11:50:00|44078.9|44058.9|44103.4|44083.4|44110.8|44090.8|44073.9|44053.9|129
1719316500000|2024-06-25 11:55:00|44105.8|44085.8|44103.9|44083.9|44130.9|44110.9|44096.2|44076.2|84
1719316800000|2024-06-25 12:00:00|44104|44084|44144.3|44124.3|44201.5|44181.5|44101.4|44081.4|268
1719317100000|2024-06-25 12:05:00|44146.7|44126.7|44141.8|44121.8|44151.8|44131.8|44111.8|44091.8|130
1719317400000|2024-06-25 12:10:00|44136.8|44116.8|44096.8|44076.8|44141.8|44121.8|44091.7|44071.7|216
1719317700000|2024-06-25 12:15:00|44096.5|44076.5|44119.4|44099.4|44134.3|44114.3|44089.3|44069.3|296
1719318000000|2024-06-25 12:20:00|44117.1|44097.1|44094.4|44074.4|44127.1|44107.1|44086.8|44066.8|221
1719318300000|2024-06-25 12:25:00|44091.9|44071.9|44077.8|44057.8|44099.3|44079.3|44062.4|44042.4|226
1719318600000|2024-06-25 12:30:00|44077.6|44057.6|44067.6|44047.6|44087.4|44067.4|44047.4|44027.4|289
1719318900000|2024-06-25 12:35:00|44065.3|44045.3|43993.2|43973.2|44118.5|44098.5|43985.6|43965.6|364
1719319200000|2024-06-25 12:40:00|43995.7|43975.7|44018.2|43998.2|44045.7|44025.7|43995.7|43975.7|160
1719319500000|2024-06-25 12:45:00|44018.1|43998.1|43956|43936|44018.2|43998.2|43898.3|43878.3|325
1719319800000|2024-06-25 12:50:00|43955.8|43935.8|43978.8|43958.8|43988.8|43968.8|43953.5|43933.5|136
1719320100000|2024-06-25 12:55:00|43978.9|43958.9|43968.5|43948.5|43993.8|43973.8|43951.1|43931.1|274
1719320400000|2024-06-25 13:00:00|43966.1|43946.1|43948.3|43928.3|44033.6|44013.6|43943.5|43923.5|545
1719320700000|2024-06-25 13:05:00|43946|43926|43923.6|43903.6|43958.5|43938.5|43883.6|43863.6|292
1719321000000|2024-06-25 13:10:00|43923.8|43903.8|43899|43879|43923.9|43903.9|43841.5|43821.5|292
1719321300000|2024-06-25 13:15:00|43896.4|43876.4|43993.3|43973.3|43993.3|43973.3|43873.9|43853.9|326
1719321600000|2024-06-25 13:20:00|43988.3|43968.3|43994.6|43974.6|44040.7|44020.7|43983.8|43963.8|158
1719321900000|2024-06-25 13:25:00|43992.1|43972.1|43946.1|43926.1|43994.6|43974.6|43928.8|43908.8|236
1719322200000|2024-06-25 13:30:00|43943.8|43923.8|43916.1|43896.1|43943.8|43923.8|43893.9|43873.9|268
1719322500000|2024-06-25 13:35:00|43913.8|43893.8|43863.9|43843.9|43918.6|43898.6|43863.9|43843.9|274
1719322800000|2024-06-25 13:40:00|43866.4|43846.4|43844|43824|43913.9|43893.9|43836.7|43816.7|262
1719323100000|2024-06-25 13:45:00|43846.5|43826.5|43903.5|43883.5|43908.8|43888.8|43829.2|43809.2|256
1719323400000|2024-06-25 13:50:00|43901.1|43881.1|43877.9|43857.9|43942.8|43922.8|43877.9|43857.9|328
1719323700000|2024-06-25 13:55:00|43877.8|43857.8|43875.3|43855.3|43890|43870|43865.1|43845.1|252
1719324000000|2024-06-25 14:00:00|43875.1|43855.1|43892.8|43872.8|43892.9|43872.9|43837.6|43817.6|505
1719324300000|2024-06-25 14:05:00|43888.1|43868.1|43812.5|43792.5|43900.3|43880.3|43802.8|43782.8|313
1719324600000|2024-06-25 14:10:00|43810.1|43790.1|43943.6|43923.6|43945.8|43925.8|43807.6|43787.6|245
1719324900000|2024-06-25 14:15:00|43943.5|43923.5|43928.5|43908.5|43963.5|43943.5|43915.6|43895.6|131
1719325200000|2024-06-25 14:20:00|43926.1|43906.1|43951.7|43931.7|43983.9|43963.9|43926|43906|207
1719325500000|2024-06-25 14:25:00|43954|43934|43926.7|43906.7|43961.4|43941.4|43913.9|43893.9|123
1719325800000|2024-06-25 14:30:00|43929|43909|43888.3|43868.3|43931.4|43911.4|43876.1|43856.1|276
1719326100000|2024-06-25 14:35:00|43883.5|43863.5|43890.8|43870.8|43908.3|43888.3|43861|43841|196
1719326400000|2024-06-25 14:40:00|43888.5|43868.5|43870.8|43850.8|43916.1|43896.1|43868.5|43848.5|114
1719326700000|2024-06-25 14:45:00|43871|43851|43818.2|43798.2|43871.1|43851.1|43818.2|43798.2|176
1719327000000|2024-06-25 14:50:00|43818.5|43798.5|43828.7|43808.7|43851|43831|43815.8|43795.8|223
1719327300000|2024-06-25 14:55:00|43826.4|43806.4|43843.6|43823.6|43853.6|43833.6|43823.3|43803.3|134
1719327600000|2024-06-25 15:00:00|43843.7|43823.7|43945.7|43925.7|43955.4|43935.4|43843.7|43823.7|224
1719327900000|2024-06-25 15:05:00|43948.1|43928.1|43918.5|43898.5|43948.1|43928.1|43905.8|43885.8|197
1719328200000|2024-06-25 15:10:00|43918.3|43898.3|43830.3|43810.3|43918.3|43898.3|43830.3|43810.3|190
1719328500000|2024-06-25 15:15:00|43832.9|43812.9|43806.2|43786.2|43842.8|43822.8|43757.6|43737.6|368
1719328800000|2024-06-25 15:20:00|43808.6|43788.6|43746.4|43726.4|43848.5|43828.5|43739|43719|212
1719329100000|2024-06-25 15:25:00|43748.7|43728.7|43768.9|43748.9|43784.1|43764.1|43746.4|43726.4|125
1719329400000|2024-06-25 15:30:00|43766.5|43746.5|43728.5|43708.5|43786.4|43766.4|43723.7|43703.7|118
1719329700000|2024-06-25 15:35:00|43728.3|43708.3|43768.7|43748.7|43793.6|43773.6|43728.3|43708.3|136
1719330000000|2024-06-25 15:40:00|43766.4|43746.4|43768.7|43748.7|43783.7|43763.7|43766.2|43746.2|84
1719330300000|2024-06-25 15:45:00|43766.4|43746.4|43803.7|43783.7|43819|43799|43766.4|43746.4|212
1719330600000|2024-06-25 15:50:00|43806.5|43786.5|43824.1|43804.1|43828.9|43808.9|43783.9|43763.9|200
1719330900000|2024-06-25 15:55:00|43826.5|43806.5|43855.3|43835.3|43873.6|43853.6|43824.3|43804.3|267
1719331200000|2024-06-25 16:00:00|43855.5|43835.5|43799.9|43779.9|43857.8|43837.8|43799.9|43779.9|65
1719331500000|2024-06-25 16:05:00|43799.8|43779.8|43797.6|43777.6|43800.1|43780.1|43789.9|43769.9|115
1719331800000|2024-06-25 16:10:00|43795.1|43775.1|43760.1|43740.1|43797.6|43777.6|43755.1|43735.1|124
1719332100000|2024-06-25 16:15:00|43759.9|43739.9|43735.1|43715.1|43759.9|43739.9|43730.1|43710.1|174
1719332400000|2024-06-25 16:20:00|43734.9|43714.9|43745.6|43725.6|43750.3|43730.3|43724.8|43704.8|219
1719332700000|2024-06-25 16:25:00|43743.2|43723.2|43746|43726|43756.3|43736.3|43740.2|43720.2|181
1719333000000|2024-06-25 16:30:00|43746.1|43726.1|43746.1|43726.1|43760.9|43740.9|43746|43726|161
1719333300000|2024-06-25 16:35:00|43746.3|43726.3|43776.9|43756.9|43777.2|43757.2|43746.1|43726.1|218
1719333600000|2024-06-25 16:40:00|43777.1|43757.1|43751.9|43731.9|43797.1|43777.1|43749.4|43729.4|141
1719333900000|2024-06-25 16:45:00|43751|43731|43749.7|43729.7|43761.9|43741.9|43731.6|43711.6|533
1719334200000|2024-06-25 16:50:00|43752|43732|43741.2|43721.2|43761.6|43741.6|43741.2|43721.2|401
1719334500000|2024-06-25 16:55:00|43746|43726|43750.2|43730.2|43769.5|43749.5|43734.2|43714.2|1136
1719334800000|2024-06-25 17:00:00|43750.4|43730.4|43774.8|43754.8|43775|43755|43750.2|43730.2|208
1719335100000|2024-06-25 17:05:00|43777.1|43757.1|43779.6|43759.6|43789.9|43769.9|43770|43750|70
1719335400000|2024-06-25 17:10:00|43777.3|43757.3|43709|43689|43779.6|43759.6|43699.4|43679.4|123
1719335700000|2024-06-25 17:15:00|43711.5|43691.5|43724.8|43704.8|43729.8|43709.8|43709.2|43689.2|81
1719336000000|2024-06-25 17:20:00|43722.4|43702.4|43704.5|43684.5|43729.6|43709.6|43704.5|43684.5|32
1719336300000|2024-06-25 17:25:00|43709.4|43689.4|43699.2|43679.2|43714.6|43694.6|43684.2|43664.2|162
1719336600000|2024-06-25 17:30:00|43699.1|43679.1|43726.1|43706.1|43738.6|43718.6|43699.1|43679.1|127
1719336900000|2024-06-25 17:35:00|43723.6|43703.6|43733.6|43713.6|43746.2|43726.2|43723.6|43703.6|44
1719337200000|2024-06-25 17:40:00|43733.4|43713.4|43713.6|43693.6|43733.4|43713.4|43708.7|43688.7|36
1719337500000|2024-06-25 17:45:00|43711.1|43691.1|43703.8|43683.8|43713.7|43693.7|43703.7|43683.7|68
1719337800000|2024-06-25 17:50:00|43704|43684|43688.7|43668.7|43711.1|43691.1|43678.7|43658.7|47
1719338100000|2024-06-25 17:55:00|43691.1|43671.1|43673.7|43653.7|43693.7|43673.7|43671.1|43651.1|92
1719338400000|2024-06-25 18:00:00|43673.8|43653.8|43653.6|43633.6|43678.6|43658.6|43653.6|43633.6|29
1719338700000|2024-06-25 18:05:00|43653.3|43633.3|43647.8|43627.8|43653.3|43633.3|43647.8|43627.8|156
1719339000000|2024-06-25 18:10:00|43652.5|43632.5|43647.5|43627.5|43652.5|43632.5|43647.5|43627.5|44
1719339300000|2024-06-25 18:15:00|43650.1|43630.1|43624.6|43604.6|43650.1|43630.1|43622.2|43602.2|163
1719339600000|2024-06-25 18:20:00|43622.2|43602.2|43627.2|43607.2|43627.2|43607.2|43617.4|43597.4|31
1719339900000|2024-06-25 18:25:00|43627.1|43607.1|43602.4|43582.4|43627.1|43607.1|43582.4|43562.4|96
1719340200000|2024-06-25 18:30:00|43604.7|43584.7|43606.6|43586.6|43627.2|43607.2|43604.2|43584.2|125
1719340500000|2024-06-25 18:35:00|43606.7|43586.7|43621.7|43601.7|43626.7|43606.7|43606.7|43586.7|43
1719340800000|2024-06-25 18:40:00|43619.4|43599.4|43659.1|43639.1|43659.1|43639.1|43616.7|43596.7|65
1719341100000|2024-06-25 18:45:00|43656.7|43636.7|43651.7|43631.7|43659.1|43639.1|43649.4|43629.4|31
1719341400000|2024-06-25 18:50:00|43654.1|43634.1|43656.7|43636.7|43661.6|43641.6|43651.7|43631.7|16
1719341700000|2024-06-25 18:55:00|43659.1|43639.1|43657|43637|43661.7|43641.7|43646.9|43626.9|53
1719342000000|2024-06-25 19:00:00|43656.9|43636.9|43662|43642|43662|43642|43656.9|43636.9|8
1719342300000|2024-06-25 19:05:00|43661.9|43641.9|43657|43637|43664.5|43644.5|43654.4|43634.4|50
1719342600000|2024-06-25 19:10:00|43657.1|43637.1|43657|43637|43661.9|43641.9|43652.1|43632.1|50
1719342900000|2024-06-25 19:15:00|43659.4|43639.4|43672.1|43652.1|43679.6|43659.6|43659.4|43639.4|103
1719343200000|2024-06-25 19:20:00|43674.5|43654.5|43672.1|43652.1|43674.5|43654.5|43667.1|43647.1|15
1719343500000|2024-06-25 19:25:00|43674.5|43654.5|43682.1|43662.1|43684.6|43664.6|43672.1|43652.1|38
1719343800000|2024-06-25 19:30:00|43679.7|43659.7|43677.2|43657.2|43682.1|43662.1|43677.2|43657.2|25
1719344100000|2024-06-25 19:35:00|43679.7|43659.7|43677.2|43657.2|43679.7|43659.7|43672|43652|24
1719344400000|2024-06-25 19:40:00|43677.1|43657.1|43674.5|43654.5|43677.1|43657.1|43672|43652|26
1719344700000|2024-06-25 19:45:00|43677|43657|43679.5|43659.5|43679.5|43659.5|43674.5|43654.5|28
1719345000000|2024-06-25 19:50:00|43677.1|43657.1|43684.5|43664.5|43684.5|43664.5|43676.9|43656.9|23
1719345300000|2024-06-25 19:55:00|43682.1|43662.1|43684.5|43664.5|43689.5|43669.5|43679.4|43659.4|53
1719345600000|2024-06-25 20:00:00|43687|43667|43682|43662|43689.6|43669.6|43677.1|43657.1|23
1719345900000|2024-06-25 20:05:00|43679.5|43659.5|43677.1|43657.1|43682.1|43662.1|43677.1|43657.1|6
1719346200000|2024-06-25 20:10:00|43677|43657|43677|43657|43677|43657|43672.1|43652.1|4
1719346500000|2024-06-25 20:15:00|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43674.5|43654.5|4
1719346800000|2024-06-25 20:20:00|43677.4|43657.4|43682.1|43662.1|43684.8|43664.8|43677.4|43657.4|12
1719347100000|2024-06-25 20:25:00|43682.3|43662.3|43687.5|43667.5|43690|43670|43682.3|43662.3|37
1719347400000|2024-06-25 20:30:00|43687.4|43667.4|43687.4|43667.4|43690|43670|43684.9|43664.9|9
1719347700000|2024-06-25 20:35:00|43687.3|43667.3|43689.6|43669.6|43689.6|43669.6|43682.4|43662.4|48
1719348000000|2024-06-25 20:40:00|43692|43672|43687|43667|43692|43672|43684.6|43664.6|28
1719348300000|2024-06-25 20:45:00|43684.5|43664.5|43672.3|43652.3|43687.3|43667.3|43672|43652|63
1719348600000|2024-06-25 20:50:00|43672|43652|43684.2|43664.2|43689.2|43669.2|43669.6|43649.6|49
1719348900000|2024-06-25 20:55:00|43684.4|43664.4|43710.4|43690.4|43722.3|43702.3|43681.9|43661.9|33
1719352800000|2024-06-25 22:00:00|43708.5|43688.5|43706.5|43686.5|43723.3|43703.3|43704|43684|31
1719353100000|2024-06-25 22:05:00|43708.9|43688.9|43712|43692|43724.2|43704.2|43706.5|43686.5|22
1719353400000|2024-06-25 22:10:00|43714.4|43694.4|43702|43682|43714.4|43694.4|43693.9|43673.9|59
1719353700000|2024-06-25 22:15:00|43701.9|43681.9|43701.6|43681.6|43704.2|43684.2|43699.1|43679.1|32
1719354000000|2024-06-25 22:20:00|43701.5|43681.5|43706.5|43686.5|43706.7|43686.7|43701.5|43681.5|3
1719354300000|2024-06-25 22:25:00|43708.9|43688.9|43708.6|43688.6|43708.9|43688.9|43701.7|43681.7|7
1719354600000|2024-06-25 22:30:00|43706.2|43686.2|43703.2|43683.2|43711.2|43691.2|43698.5|43678.5|14
1719354900000|2024-06-25 22:35:00|43703.1|43683.1|43700.5|43680.5|43705.5|43685.5|43700.5|43680.5|4
1719355200000|2024-06-25 22:40:00|43698.1|43678.1|43700.5|43680.5|43703|43683|43698|43678|8
1719355500000|2024-06-25 22:45:00|43700.4|43680.4|43700.5|43680.5|43700.5|43680.5|43695.5|43675.5|9
1719355800000|2024-06-25 22:50:00|43698|43678|43708|43688|43708.1|43688.1|43698|43678|5
1719356100000|2024-06-25 22:55:00|43705.6|43685.6|43705.5|43685.5|43712.9|43692.9|43702.9|43682.9|5
1719356400000|2024-06-25 23:00:00|43707.9|43687.9|43708|43688|43708|43688|43702.9|43682.9|4
1719356700000|2024-06-25 23:05:00|43707.9|43687.9|43710.3|43690.3|43710.4|43690.4|43705.3|43685.3|4
1719357000000|2024-06-25 23:10:00|43707.9|43687.9|43702.6|43682.6|43712.9|43692.9|43702.6|43682.6|9
1719357300000|2024-06-25 23:15:00|43705.1|43685.1|43702.6|43682.6|43707.5|43687.5|43700.2|43680.2|13
1719357600000|2024-06-25 23:20:00|43702.5|43682.5|43707.6|43687.6|43707.6|43687.6|43702.4|43682.4|13
1719357900000|2024-06-25 23:25:00|43705.2|43685.2|43707.7|43687.7|43710.2|43690.2|43702.6|43682.6|5
1719358200000|2024-06-25 23:30:00|43707.6|43687.6|43705.2|43685.2|43707.6|43687.6|43705|43685|8
1719358500000|2024-06-25 23:35:00|43705.4|43685.4|43702.7|43682.7|43707.9|43687.9|43702.7|43682.7|7
1719358800000|2024-06-25 23:40:00|43702.6|43682.6|43712.6|43692.6|43715.2|43695.2|43700|43680|16
1719359100000|2024-06-25 23:45:00|43710.1|43690.1|43710|43690|43712.6|43692.6|43709.9|43689.9|6
1719359400000|2024-06-25 23:50:00|43710.1|43690.1|43700.1|43680.1|43710.1|43690.1|43697.7|43677.7|19
1719359700000|2024-06-25 23:55:00|43697.5|43677.5|43692.5|43672.5|43697.5|43677.5|43687.5|43667.5|10
1719360000000|2024-06-26 00:00:00|43692.6|43672.6|43699.8|43679.8|43720.1|43700.1|43692.4|43672.4|33
1719360300000|2024-06-26 00:05:00|43699.6|43679.6|43690|43670|43699.6|43679.6|43684.8|43664.8|19
1719360600000|2024-06-26 00:10:00|43690.1|43670.1|43692.6|43672.6|43695|43675|43687.5|43667.5|8
1719360900000|2024-06-26 00:15:00|43692.7|43672.7|43700.2|43680.2|43705.4|43685.4|43687.6|43667.6|29
1719361200000|2024-06-26 00:20:00|43702.6|43682.6|43702.6|43682.6|43710.1|43690.1|43702.6|43682.6|13
1719361500000|2024-06-26 00:25:00|43700.2|43680.2|43710.4|43690.4|43713|43693|43697.9|43677.9|14
1719361800000|2024-06-26 00:30:00|43708|43688|43710.1|43690.1|43712.9|43692.9|43700.2|43680.2|9
1719362100000|2024-06-26 00:35:00|43710|43690|43712.4|43692.4|43712.4|43692.4|43700|43680|24
1719362400000|2024-06-26 00:40:00|43709.9|43689.9|43712.5|43692.5|43715.1|43695.1|43707.4|43687.4|13
1719362700000|2024-06-26 00:45:00|43712.6|43692.6|43727.4|43707.4|43730|43710|43709.9|43689.9|28
1719363000000|2024-06-26 00:50:00|43732.3|43712.3|43722.5|43702.5|43732.3|43712.3|43717.3|43697.3|49
1719363300000|2024-06-26 00:55:00|43722.6|43702.6|43727.6|43707.6|43727.7|43707.7|43712.4|43692.4|23
1719363600000|2024-06-26 01:00:00|43727.5|43707.5|43777.3|43757.3|43779.6|43759.6|43719.9|43699.9|116
1719363900000|2024-06-26 01:05:00|43777.4|43757.4|43770|43750|43777.4|43757.4|43754.8|43734.8|74
1719364200000|2024-06-26 01:10:00|43772.4|43752.4|43800.2|43780.2|43815.1|43795.1|43767.5|43747.5|74
1719364500000|2024-06-26 01:15:00|43795.4|43775.4|43780|43760|43802.6|43782.6|43777.4|43757.4|40
1719364800000|2024-06-26 01:20:00|43777.6|43757.6|43799.8|43779.8|43817.5|43797.5|43777.6|43757.6|58
1719365100000|2024-06-26 01:25:00|43802.3|43782.3|43797.4|43777.4|43822.5|43802.5|43789.8|43769.8|29
1719365400000|2024-06-26 01:30:00|43797.5|43777.5|43795|43775|43832.6|43812.6|43792.4|43772.4|47
1719365700000|2024-06-26 01:35:00|43794.9|43774.9|43662.4|43642.4|43799.9|43779.9|43655.2|43635.2|103
1719366000000|2024-06-26 01:40:00|43660|43640|43695|43675|43704.8|43684.8|43572.6|43552.6|131
1719366300000|2024-06-26 01:45:00|43692.5|43672.5|43595.4|43575.4|43692.5|43672.5|43595.4|43575.4|87
1719366600000|2024-06-26 01:50:00|43595.2|43575.2|43555.6|43535.6|43600|43580|43517.5|43497.5|165
1719366900000|2024-06-26 01:55:00|43555.5|43535.5|43560.7|43540.7|43570.5|43550.5|43517.9|43497.9|94
1719367200000|2024-06-26 02:00:00|43560.5|43540.5|43600|43580|43605.5|43585.5|43560.2|43540.2|61
1719367500000|2024-06-26 02:05:00|43595.1|43575.1|43644.9|43624.9|43662.6|43642.6|43587.5|43567.5|101
1719367800000|2024-06-26 02:10:00|43647.3|43627.3|43582.5|43562.5|43655|43635|43572.6|43552.6|93
1719368100000|2024-06-26 02:15:00|43582.4|43562.4|43605|43585|43609.9|43589.9|43580.1|43560.1|27
1719368400000|2024-06-26 02:20:00|43605.1|43585.1|43617.9|43597.9|43630.5|43610.5|43602.4|43582.4|19
1719368700000|2024-06-26 02:25:00|43617.7|43597.7|43640.5|43620.5|43640.5|43620.5|43612.7|43592.7|11
1719369000000|2024-06-26 02:30:00|43640.6|43620.6|43665.6|43645.6|43665.8|43645.8|43625.2|43605.2|72
1719369300000|2024-06-26 02:35:00|43665.5|43645.5|43653.1|43633.1|43665.9|43645.9|43642.9|43622.9|74
1719369600000|2024-06-26 02:40:00|43653|43633|43635|43615|43653|43633|43620.2|43600.2|26
1719369900000|2024-06-26 02:45:00|43630.2|43610.2|43640.7|43620.7|43645.7|43625.7|43630.2|43610.2|27
1719370200000|2024-06-26 02:50:00|43640.5|43620.5|43608.1|43588.1|43665.9|43645.9|43608.1|43588.1|44
1719370500000|2024-06-26 02:55:00|43608.2|43588.2|43615.2|43595.2|43630.6|43610.6|43600.5|43580.5|29
1719370800000|2024-06-26 03:00:00|43610.5|43590.5|43608|43588|43620.2|43600.2|43600|43580|38
1719371100000|2024-06-26 03:05:00|43610.5|43590.5|43615.6|43595.6|43620.6|43600.6|43590.2|43570.2|27
1719371400000|2024-06-26 03:10:00|43615.5|43595.5|43635.5|43615.5|43648.1|43628.1|43613|43593|27
1719371700000|2024-06-26 03:15:00|43633.1|43613.1|43630.2|43610.2|43665.5|43645.5|43624.9|43604.9|40
1719372000000|2024-06-26 03:20:00|43635|43615|43650.2|43630.2|43655.2|43635.2|43630.1|43610.1|26
1719372300000|2024-06-26 03:25:00|43652.6|43632.6|43700|43680|43705|43685|43647.6|43627.6|52
1719372600000|2024-06-26 03:30:00|43697.6|43677.6|43752.4|43732.4|43757.4|43737.4|43695.1|43675.1|31
1719372900000|2024-06-26 03:35:00|43750|43730|43722.7|43702.7|43752.5|43732.5|43720.3|43700.3|16
1719373200000|2024-06-26 03:40:00|43720.3|43700.3|43707.4|43687.4|43722.6|43702.6|43697.6|43677.6|9
1719373500000|2024-06-26 03:45:00|43709.8|43689.8|43714.9|43694.9|43722.3|43702.3|43704.8|43684.8|18
1719373800000|2024-06-26 03:50:00|43715|43695|43702.3|43682.3|43717.4|43697.4|43699.8|43679.8|11
1719374100000|2024-06-26 03:55:00|43699.8|43679.8|43702.4|43682.4|43707.4|43687.4|43697.3|43677.3|6
1719374400000|2024-06-26 04:00:00|43702.3|43682.3|43690|43670|43702.4|43682.4|43679.8|43659.8|15
1719374700000|2024-06-26 04:05:00|43687.6|43667.6|43687.6|43667.6|43690|43670|43685|43665|5
1719375000000|2024-06-26 04:10:00|43687.7|43667.7|43672.5|43652.5|43687.7|43667.7|43672.5|43652.5|19
1719375300000|2024-06-26 04:15:00|43672.4|43652.4|43674.8|43654.8|43684.9|43664.9|43672.4|43652.4|9
1719375600000|2024-06-26 04:20:00|43672.4|43652.4|43687.5|43667.5|43687.5|43667.5|43672.4|43652.4|5
1719375900000|2024-06-26 04:25:00|43685|43665|43704.8|43684.8|43704.8|43684.8|43682.5|43662.5|6
1719376200000|2024-06-26 04:30:00|43704.9|43684.9|43679.8|43659.8|43705|43685|43672.3|43652.3|17
1719376500000|2024-06-26 04:35:00|43677.4|43657.4|43677.5|43657.5|43682.4|43662.4|43672.4|43652.4|7
1719376800000|2024-06-26 04:40:00|43677.4|43657.4|43640.1|43620.1|43677.5|43657.5|43635.1|43615.1|24
1719377100000|2024-06-26 04:45:00|43642.6|43622.6|43650.2|43630.2|43650.2|43630.2|43642.6|43622.6|6
1719377400000|2024-06-26 04:50:00|43650.1|43630.1|43644.8|43624.8|43655.1|43635.1|43644.8|43624.8|29
1719377700000|2024-06-26 04:55:00|43644.9|43624.9|43607.4|43587.4|43645|43625|43600|43580|20
1719378000000|2024-06-26 05:00:00|43607.5|43587.5|43612.4|43592.4|43614.8|43594.8|43602.4|43582.4|46
1719378300000|2024-06-26 05:05:00|43612.5|43592.5|43657.4|43637.4|43657.4|43637.4|43612.2|43592.2|12
1719378600000|2024-06-26 05:10:00|43657.5|43637.5|43667.4|43647.4|43667.6|43647.6|43652.5|43632.5|18
1719378900000|2024-06-26 05:15:00|43667.3|43647.3|43657.3|43637.3|43667.3|43647.3|43654.9|43634.9|15
1719379200000|2024-06-26 05:20:00|43654.9|43634.9|43649.8|43629.8|43654.9|43634.9|43644.8|43624.8|5
1719379500000|2024-06-26 05:25:00|43647.3|43627.3|43602.5|43582.5|43649.8|43629.8|43602.5|43582.5|40
1719379800000|2024-06-26 05:30:00|43602.4|43582.4|43620.2|43600.2|43652.8|43632.8|43527.5|43507.5|182
1719380100000|2024-06-26 05:35:00|43620.1|43600.1|43605|43585|43620.1|43600.1|43577.4|43557.4|39
1719380400000|2024-06-26 05:40:00|43605.1|43585.1|43635.2|43615.2|43635.2|43615.2|43595.1|43575.1|40
1719380700000|2024-06-26 05:45:00|43637.6|43617.6|43587.3|43567.3|43642.8|43622.8|43580|43560|47
1719381000000|2024-06-26 05:50:00|43587.2|43567.2|43570|43550|43599.9|43579.9|43557.3|43537.3|43
1719381300000|2024-06-26 05:55:00|43569.8|43549.8|43565|43545|43574.8|43554.8|43559.8|43539.8|53
1719381600000|2024-06-26 06:00:00|43564.9|43544.9|43560|43540|43587.5|43567.5|43549.8|43529.8|61
1719381900000|2024-06-26 06:05:00|43559.9|43539.9|43574.5|43554.5|43579.6|43559.6|43532.1|43512.1|57
1719382200000|2024-06-26 06:10:00|43576.8|43556.8|43557|43537|43584.6|43564.6|43544.3|43524.3|17
1719382500000|2024-06-26 06:15:00|43556.8|43536.8|43549.5|43529.5|43557|43537|43524.5|43504.5|119
1719382800000|2024-06-26 06:20:00|43551.8|43531.8|43574.3|43554.3|43579.5|43559.5|43537|43517|33
1719383100000|2024-06-26 06:25:00|43576.8|43556.8|43659.7|43639.7|43664.5|43644.5|43566.8|43546.8|59
1719383400000|2024-06-26 06:30:00|43662.1|43642.1|43769.9|43749.9|43787.5|43767.5|43662|43642|112
1719383700000|2024-06-26 06:35:00|43774.8|43754.8|43791.7|43771.7|43809.8|43789.8|43744.7|43724.7|111
1719384000000|2024-06-26 06:40:00|43794.1|43774.1|43819.3|43799.3|43846.8|43826.8|43791.7|43771.7|100
1719384300000|2024-06-26 06:45:00|43819.5|43799.5|43849.1|43829.1|43901.6|43881.6|43819.3|43799.3|124
1719384600000|2024-06-26 06:50:00|43846.7|43826.7|43944.2|43924.2|43954.2|43934.2|43846.5|43826.5|165
1719384900000|2024-06-26 06:55:00|43941.7|43921.7|43919.2|43899.2|43988.9|43968.9|43894|43874|274
1719385200000|2024-06-26 07:00:00|43921.5|43901.5|43908.3|43888.3|43939.3|43919.3|43895.9|43875.9|209
1719385500000|2024-06-26 07:05:00|43910.9|43890.9|43858.8|43838.8|43913.3|43893.3|43858.7|43838.7|82
1719385800000|2024-06-26 07:10:00|43856.2|43836.2|43850.8|43830.8|43858.9|43838.9|43838.7|43818.7|57
1719386100000|2024-06-26 07:15:00|43848.4|43828.4|43821.2|43801.2|43856.1|43836.1|43818.5|43798.5|57
1719386400000|2024-06-26 07:20:00|43818.8|43798.8|43819.5|43799.5|43826.6|43806.6|43813.9|43793.9|42
1719386700000|2024-06-26 07:25:00|43821.9|43801.9|43839.4|43819.4|43839.4|43819.4|43816.6|43796.6|86
1719387000000|2024-06-26 07:30:00|43839.5|43819.5|43782.2|43762.2|43844.6|43824.6|43772.2|43752.2|44
1719387300000|2024-06-26 07:35:00|43779.8|43759.8|43787.4|43767.4|43789.8|43769.8|43774.8|43754.8|45
1719387600000|2024-06-26 07:40:00|43784.9|43764.9|43744.8|43724.8|43787.5|43767.5|43744.8|43724.8|44
1719387900000|2024-06-26 07:45:00|43742.4|43722.4|43755.1|43735.1|43765|43745|43735|43715|43
1719388200000|2024-06-26 07:50:00|43755|43735|43788|43768|43788|43768|43740.4|43720.4|50
1719388500000|2024-06-26 07:55:00|43785.5|43765.5|43853.2|43833.2|43853.2|43833.2|43773.2|43753.2|89
1719388800000|2024-06-26 08:00:00|43850.9|43830.9|43882.9|43862.9|43965.5|43945.5|43850.9|43830.9|192
1719389100000|2024-06-26 08:05:00|43882.8|43862.8|43885.4|43865.4|43940|43920|43862.8|43842.8|105
1719389400000|2024-06-26 08:10:00|43885.5|43865.5|43875.2|43855.2|43900|43880|43853.3|43833.3|68
1719389700000|2024-06-26 08:15:00|43877.7|43857.7|43932.6|43912.6|43932.6|43912.6|43875.2|43855.2|35
1719390000000|2024-06-26 08:20:00|43935|43915|43957.3|43937.3|43959.7|43939.7|43924.6|43904.6|66
1719390300000|2024-06-26 08:25:00|43959.8|43939.8|43990|43970|43990.2|43970.2|43945.3|43925.3|81
1719390600000|2024-06-26 08:30:00|43990.1|43970.1|43910.6|43890.6|43990.1|43970.1|43910.6|43890.6|78
1719390900000|2024-06-26 08:35:00|43910.5|43890.5|43910.6|43890.6|43915.8|43895.8|43875.6|43855.6|48
1719391200000|2024-06-26 08:40:00|43910.8|43890.8|43930.7|43910.7|43938.1|43918.1|43895.2|43875.2|164
1719391500000|2024-06-26 08:45:00|43930.9|43910.9|43962.2|43942.2|43974.6|43954.6|43913.2|43893.2|169
1719391800000|2024-06-26 08:50:00|43962.1|43942.1|43948.4|43928.4|43979.1|43959.1|43945.8|43925.8|189
1719392100000|2024-06-26 08:55:00|43948.6|43928.6|43883.3|43863.3|43948.6|43928.6|43875.6|43855.6|151
1719392400000|2024-06-26 09:00:00|43883.4|43863.4|43910.6|43890.6|43912.9|43892.9|43882.3|43862.3|343
1719392700000|2024-06-26 09:05:00|43913|43893|43934.4|43914.4|43940.2|43920.2|43902.7|43882.7|285
1719393000000|2024-06-26 09:10:00|43946.6|43926.6|43930.1|43910.1|43956.6|43936.6|43920.1|43900.1|329
1719393300000|2024-06-26 09:15:00|43930|43910|43950.9|43930.9|43954.7|43934.7|43920.3|43900.3|189
1719393600000|2024-06-26 09:20:00|43953.3|43933.3|43895.5|43875.5|43953.4|43933.4|43880.4|43860.4|161
1719393900000|2024-06-26 09:25:00|43897.9|43877.9|43883.2|43863.2|43897.9|43877.9|43870.3|43850.3|30
1719394200000|2024-06-26 09:30:00|43880.8|43860.8|43870.6|43850.6|43893.2|43873.2|43868|43848|121
1719394500000|2024-06-26 09:35:00|43868.2|43848.2|43843.6|43823.6|43868.2|43848.2|43841.1|43821.1|162
1719394800000|2024-06-26 09:40:00|43846|43826|43848.4|43828.4|43866.2|43846.2|43836.2|43816.2|67
1719395100000|2024-06-26 09:45:00|43850.8|43830.8|43851.4|43831.4|43861.1|43841.1|43846|43826|72
1719395400000|2024-06-26 09:50:00|43851.2|43831.2|43852.3|43832.3|43859.8|43839.8|43841.4|43821.4|144
1719395700000|2024-06-26 09:55:00|43852.1|43832.1|43849.3|43829.3|43861.8|43841.8|43844.2|43824.2|51
1719396000000|2024-06-26 10:00:00|43851.8|43831.8|43826.8|43806.8|43854.2|43834.2|43814.2|43794.2|43
1719396300000|2024-06-26 10:05:00|43824.3|43804.3|43804.3|43784.3|43824.3|43804.3|43794.5|43774.5|43
1719396600000|2024-06-26 10:10:00|43806.7|43786.7|43766.9|43746.9|43811.7|43791.7|43766.9|43746.9|37
1719396900000|2024-06-26 10:15:00|43766.8|43746.8|43751.7|43731.7|43769.4|43749.4|43746.9|43726.9|58
1719397200000|2024-06-26 10:20:00|43751.8|43731.8|43681.8|43661.8|43751.9|43731.9|43656.8|43636.8|83
1719397500000|2024-06-26 10:25:00|43679.4|43659.4|43717.5|43697.5|43717.5|43697.5|43666.9|43646.9|87
1719397800000|2024-06-26 10:30:00|43717.4|43697.4|43737.4|43717.4|43737.4|43717.4|43715|43695|36
1719398100000|2024-06-26 10:35:00|43739.8|43719.8|43757|43737|43764.4|43744.4|43739.8|43719.8|38
1719398400000|2024-06-26 10:40:00|43759.4|43739.4|43767|43747|43784.6|43764.6|43749.5|43729.5|151
1719398700000|2024-06-26 10:45:00|43766.9|43746.9|43741.4|43721.4|43767|43747|43741.2|43721.2|110
1719399000000|2024-06-26 10:50:00|43741.2|43721.2|43726.2|43706.2|43743.8|43723.8|43726.2|43706.2|29
1719399300000|2024-06-26 10:55:00|43726.1|43706.1|43684|43664|43726.2|43706.2|43681.5|43661.5|88
1719399600000|2024-06-26 11:00:00|43681.5|43661.5|43669|43649|43701.3|43681.3|43658.8|43638.8|73
1719399900000|2024-06-26 11:05:00|43671.4|43651.4|43666.8|43646.8|43673.8|43653.8|43662|43642|138
1719400200000|2024-06-26 11:10:00|43666.9|43646.9|43736.6|43716.6|43738.9|43718.9|43666.7|43646.7|98
1719400500000|2024-06-26 11:15:00|43734.2|43714.2|43699.7|43679.7|43747.1|43727.1|43697.1|43677.1|94
1719400800000|2024-06-26 11:20:00|43697.3|43677.3|43687.7|43667.7|43707.3|43687.3|43685|43665|64
1719401100000|2024-06-26 11:25:00|43687.6|43667.6|43669.7|43649.7|43687.6|43667.6|43665|43645|23
1719401400000|2024-06-26 11:30:00|43669.8|43649.8|43742.5|43722.5|43742.5|43722.5|43667.5|43647.5|73
1719401700000|2024-06-26 11:35:00|43745|43725|43767.1|43747.1|43789.5|43769.5|43745|43725|113
1719402000000|2024-06-26 11:40:00|43762.3|43742.3|43768|43748|43787.5|43767.5|43762.1|43742.1|224
1719402300000|2024-06-26 11:45:00|43765.5|43745.5|43778.2|43758.2|43798.4|43778.4|43760.5|43740.5|107
1719402600000|2024-06-26 11:50:00|43775.8|43755.8|43718.7|43698.7|43778.5|43758.5|43718.6|43698.6|148
1719402900000|2024-06-26 11:55:00|43721.2|43701.2|43711.5|43691.5|43721.4|43701.4|43696.9|43676.9|138
1719403200000|2024-06-26 12:00:00|43713.9|43693.9|43819|43799|43826.4|43806.4|43713.9|43693.9|101
1719403500000|2024-06-26 12:05:00|43816.6|43796.6|43831.2|43811.2|43854.1|43834.1|43816.6|43796.6|111
1719403800000|2024-06-26 12:10:00|43828.8|43808.8|43858.7|43838.7|43883.6|43863.6|43791.5|43771.5|71
1719404100000|2024-06-26 12:15:00|43856.2|43836.2|43942.8|43922.8|43967.6|43947.6|43851.2|43831.2|183
1719404400000|2024-06-26 12:20:00|43947.7|43927.7|43970.2|43950.2|43997.8|43977.8|43947.7|43927.7|95
1719404700000|2024-06-26 12:25:00|43967.8|43947.8|43871.2|43851.2|43967.8|43947.8|43861.4|43841.4|106
1719405000000|2024-06-26 12:30:00|43871.3|43851.3|43774|43754|43876.3|43856.3|43771.4|43751.4|69
1719405300000|2024-06-26 12:35:00|43776.4|43756.4|43778.8|43758.8|43813.9|43793.9|43773.9|43753.9|59
1719405600000|2024-06-26 12:40:00|43776.4|43756.4|43796.2|43776.2|43796.2|43776.2|43751.2|43731.2|93
1719405900000|2024-06-26 12:45:00|43798.6|43778.6|43786.6|43766.6|43816.3|43796.3|43784|43764|52
1719406200000|2024-06-26 12:50:00|43784|43764|43829.8|43809.8|43849.4|43829.4|43771.8|43751.8|109
1719406500000|2024-06-26 12:55:00|43832.2|43812.2|43817|43797|43832.2|43812.2|43797.3|43777.3|108
1719406800000|2024-06-26 13:00:00|43814.5|43794.5|43722.3|43702.3|43829.9|43809.9|43717.3|43697.3|208
1719407100000|2024-06-26 13:05:00|43724.7|43704.7|43686.9|43666.9|43757.4|43737.4|43684.3|43664.3|96
1719407400000|2024-06-26 13:10:00|43689.3|43669.3|43730|43710|43735|43715|43679.5|43659.5|171
1719407700000|2024-06-26 13:15:00|43729.9|43709.9|43694.4|43674.4|43770|43750|43672.1|43652.1|123
1719408000000|2024-06-26 13:20:00|43694.3|43674.3|43644.9|43624.9|43696.9|43676.9|43642.1|43622.1|166
1719408300000|2024-06-26 13:25:00|43642.4|43622.4|43592.6|43572.6|43652.6|43632.6|43592.5|43572.5|153
1719408600000|2024-06-26 13:30:00|43592.5|43572.5|43492.3|43472.3|43594.4|43574.4|43444.1|43424.1|488
1719408900000|2024-06-26 13:35:00|43494.7|43474.7|43467.1|43447.1|43545|43525|43459.6|43439.6|273
1719409200000|2024-06-26 13:40:00|43467.2|43447.2|43479.5|43459.5|43496.9|43476.9|43430.8|43410.8|591
1719409500000|2024-06-26 13:45:00|43479.6|43459.6|43499.8|43479.8|43499.8|43479.8|43451.9|43431.9|117
1719409800000|2024-06-26 13:50:00|43499.9|43479.9|43476.9|43456.9|43529.6|43509.6|43474.3|43454.3|176
1719410100000|2024-06-26 13:55:00|43481.9|43461.9|43444.6|43424.6|43509.7|43489.7|43437|43417|162
1719410400000|2024-06-26 14:00:00|43444.7|43424.7|43529.6|43509.6|43534.6|43514.6|43437.2|43417.2|167
1719410700000|2024-06-26 14:05:00|43527.2|43507.2|43512|43492|43537.2|43517.2|43502|43482|105
1719411000000|2024-06-26 14:10:00|43517|43497|43574.2|43554.2|43581.9|43561.9|43517|43497|106
1719411300000|2024-06-26 14:15:00|43574.3|43554.3|43524.2|43504.2|43629.2|43609.2|43524.2|43504.2|166
1719411600000|2024-06-26 14:20:00|43524.3|43504.3|43572.2|43552.2|43589.8|43569.8|43524.3|43504.3|127
1719411900000|2024-06-26 14:25:00|43574.6|43554.6|43547|43527|43594.8|43574.8|43524.5|43504.5|89
1719412200000|2024-06-26 14:30:00|43544.6|43524.6|43549.6|43529.6|43587.1|43567.1|43517|43497|133
1719412500000|2024-06-26 14:35:00|43549.7|43529.7|43509.7|43489.7|43557.2|43537.2|43509.6|43489.6|110
1719412800000|2024-06-26 14:40:00|43509.6|43489.6|43487.5|43467.5|43509.6|43489.6|43469.8|43449.8|121
1719413100000|2024-06-26 14:45:00|43492.4|43472.4|43548.4|43528.4|43548.4|43528.4|43492.4|43472.4|275
1719413400000|2024-06-26 14:50:00|43555.8|43535.8|43609.2|43589.2|43641.2|43621.2|43555.8|43535.8|181
1719413700000|2024-06-26 14:55:00|43609.5|43589.5|43634|43614|43679.3|43659.3|43609.5|43589.5|165
1719414000000|2024-06-26 15:00:00|43634.1|43614.1|43602.7|43582.7|43639.2|43619.2|43569.4|43549.4|145
1719414300000|2024-06-26 15:05:00|43602.5|43582.5|43618.2|43598.2|43623.2|43603.2|43590.5|43570.5|132
1719414600000|2024-06-26 15:10:00|43618.3|43598.3|43646.3|43626.3|43648.9|43628.9|43615.8|43595.8|115
1719414900000|2024-06-26 15:15:00|43646.4|43626.4|43651.7|43631.7|43677.1|43657.1|43631.4|43611.4|183
1719415200000|2024-06-26 15:20:00|43654.3|43634.3|43652.4|43632.4|43659.1|43639.1|43617|43597|132
1719415500000|2024-06-26 15:25:00|43652.3|43632.3|43592.9|43572.9|43672.7|43652.7|43592.9|43572.9|201
1719415800000|2024-06-26 15:30:00|43593|43573|43600.4|43580.4|43613.5|43593.5|43565.5|43545.5|131
1719416100000|2024-06-26 15:35:00|43598|43578|43570.1|43550.1|43598|43578|43540.2|43520.2|128
1719416400000|2024-06-26 15:40:00|43570|43550|43603.9|43583.9|43623.4|43603.4|43552.7|43532.7|120
1719416700000|2024-06-26 15:45:00|43604|43584|43667.9|43647.9|43667.9|43647.9|43604|43584|136
1719417000000|2024-06-26 15:50:00|43670.5|43650.5|43693.5|43673.5|43703.4|43683.4|43665.9|43645.9|109
1719417300000|2024-06-26 15:55:00|43693.4|43673.4|43651.9|43631.9|43693.4|43673.4|43628.7|43608.7|122
1719417600000|2024-06-26 16:00:00|43651.8|43631.8|43626.8|43606.8|43654.3|43634.3|43621.9|43601.9|106
1719417900000|2024-06-26 16:05:00|43624.4|43604.4|43661.7|43641.7|43666.7|43646.7|43622|43602|113
1719418200000|2024-06-26 16:10:00|43659.3|43639.3|43644.3|43624.3|43664.2|43644.2|43631.7|43611.7|192
1719418500000|2024-06-26 16:15:00|43644.2|43624.2|43684.4|43664.4|43684.5|43664.5|43639.3|43619.3|117
1719418800000|2024-06-26 16:20:00|43684.5|43664.5|43677|43657|43699.5|43679.5|43676.9|43656.9|74
1719419100000|2024-06-26 16:25:00|43676.9|43656.9|43686.3|43666.3|43691.3|43671.3|43661.8|43641.8|139
1719419400000|2024-06-26 16:30:00|43686.2|43666.2|43665.9|43645.9|43688.7|43668.7|43645.7|43625.7|163
1719419700000|2024-06-26 16:35:00|43666.1|43646.1|43648.3|43628.3|43671.1|43651.1|43643.4|43623.4|87
1719420000000|2024-06-26 16:40:00|43648.4|43628.4|43638.7|43618.7|43660.9|43640.9|43638.7|43618.7|69
1719420300000|2024-06-26 16:45:00|43638.8|43618.8|43638.8|43618.8|43653.7|43633.7|43628.9|43608.9|114
1719420600000|2024-06-26 16:50:00|43638.9|43618.9|43651.5|43631.5|43653.9|43633.9|43638.2|43618.2|225
1719420900000|2024-06-26 16:55:00|43649|43629|43685.7|43665.7|43688.3|43668.3|43649|43629|366
1719421200000|2024-06-26 17:00:00|43685.6|43665.6|43700.6|43680.6|43700.6|43680.6|43670.6|43650.6|168
1719421500000|2024-06-26 17:05:00|43698.1|43678.1|43693.1|43673.1|43705.4|43685.4|43693|43673|27
1719421800000|2024-06-26 17:10:00|43693|43673|43744.9|43724.9|43757.3|43737.3|43690.4|43670.4|375
1719422100000|2024-06-26 17:15:00|43742.5|43722.5|43731|43711|43752.6|43732.6|43731|43711|18
1719422400000|2024-06-26 17:20:00|43733.6|43713.6|43739.9|43719.9|43762.9|43742.9|43720.9|43700.9|30
1719422700000|2024-06-26 17:25:00|43742.4|43722.4|43750.1|43730.1|43750.1|43730.1|43730.3|43710.3|36
1719423000000|2024-06-26 17:30:00|43750|43730|43752.7|43732.7|43767.6|43747.6|43744.9|43724.9|26
1719423300000|2024-06-26 17:35:00|43752.8|43732.8|43779.8|43759.8|43779.9|43759.9|43752.6|43732.6|4
1719423600000|2024-06-26 17:40:00|43782.4|43762.4|43792.3|43772.3|43792.3|43772.3|43772.5|43752.5|13
1719423900000|2024-06-26 17:45:00|43794.8|43774.8|43797|43777|43804.5|43784.5|43792.3|43772.3|13
1719424200000|2024-06-26 17:50:00|43799.5|43779.5|43792.1|43772.1|43801.9|43781.9|43774.5|43754.5|10
1719424500000|2024-06-26 17:55:00|43792.2|43772.2|43827.5|43807.5|43833.3|43813.3|43792.2|43772.2|101
1719424800000|2024-06-26 18:00:00|43829.9|43809.9|43760.9|43740.9|43829.9|43809.9|43758.5|43738.5|29
1719425100000|2024-06-26 18:05:00|43758.5|43738.5|43735.9|43715.9|43758.5|43738.5|43735.9|43715.9|6
1719425400000|2024-06-26 18:10:00|43733.4|43713.4|43713.3|43693.3|43733.4|43713.4|43713.3|43693.3|17
1719425700000|2024-06-26 18:15:00|43710.8|43690.8|43685.2|43665.2|43710.8|43690.8|43685.2|43665.2|64
1719426000000|2024-06-26 18:20:00|43685.1|43665.1|43683.6|43663.6|43686.6|43666.6|43678.6|43658.6|19
1719426300000|2024-06-26 18:25:00|43686|43666|43676|43656|43686|43666|43661|43641|4
1719426600000|2024-06-26 18:30:00|43673.6|43653.6|43655.4|43635.4|43676.2|43656.2|43655.4|43635.4|8
1719426900000|2024-06-26 18:35:00|43652.9|43632.9|43664.8|43644.8|43667.2|43647.2|43649.7|43629.7|5
1719427200000|2024-06-26 18:40:00|43664.7|43644.7|43642.3|43622.3|43664.7|43644.7|43642.3|43622.3|4
1719427500000|2024-06-26 18:45:00|43642.2|43622.2|43661.7|43641.7|43661.7|43641.7|43639.6|43619.6|6
1719427800000|2024-06-26 18:50:00|43661.8|43641.8|43639.8|43619.8|43661.8|43641.8|43639.8|43619.8|5
1719428100000|2024-06-26 18:55:00|43637.4|43617.4|43642.3|43622.3|43649.8|43629.8|43634.8|43614.8|4
1719428400000|2024-06-26 19:00:00|43639.8|43619.8|43624|43604|43639.8|43619.8|43624|43604|6
1719428700000|2024-06-26 19:05:00|43624.7|43604.7|43627.5|43607.5|43632.7|43612.7|43622.9|43602.9|6
1719429000000|2024-06-26 19:10:00|43625|43605|43618.2|43598.2|43625.1|43605.1|43615.6|43595.6|6
1719429300000|2024-06-26 19:15:00|43618.1|43598.1|43640.4|43620.4|43640.4|43620.4|43615.8|43595.8|11
1719429600000|2024-06-26 19:20:00|43640.5|43620.5|43635.7|43615.7|43643.1|43623.1|43635.7|43615.7|1
1719429900000|2024-06-26 19:25:00|43638.1|43618.1|43635.6|43615.6|43638.2|43618.2|43635.5|43615.5|4
1719430200000|2024-06-26 19:30:00|43635.7|43615.7|43642.1|43622.1|43642.1|43622.1|43627.5|43607.5|12
1719430500000|2024-06-26 19:35:00|43646.9|43626.9|43642.6|43622.6|43652.4|43632.4|43642.5|43622.5|8
1719430800000|2024-06-26 19:40:00|43645.1|43625.1|43691|43671|43691|43671|43645.1|43625.1|15
1719431100000|2024-06-26 19:45:00|43688.2|43668.2|43687.8|43667.8|43692.9|43672.9|43675.5|43655.5|51
1719431400000|2024-06-26 19:50:00|43687.7|43667.7|43722.6|43702.6|43722.6|43702.6|43687.7|43667.7|16
1719431700000|2024-06-26 19:55:00|43722.7|43702.7|43727.8|43707.8|43730.3|43710.3|43720.5|43700.5|9
1719432000000|2024-06-26 20:00:00|43727.9|43707.9|43732.8|43712.8|43732.8|43712.8|43717.7|43697.7|9
1719432300000|2024-06-26 20:05:00|43735.2|43715.2|43732.9|43712.9|43737.7|43717.7|43728|43708|0
1719432600000|2024-06-26 20:10:00|43732.8|43712.8|43727.7|43707.7|43732.9|43712.9|43725.2|43705.2|1
1719432900000|2024-06-26 20:15:00|43730.1|43710.1|43726.5|43706.5|43732.5|43712.5|43721.7|43701.7|31
1719433200000|2024-06-26 20:20:00|43726.6|43706.6|43722.1|43702.1|43729.3|43709.3|43721.9|43701.9|24
1719433500000|2024-06-26 20:25:00|43724.5|43704.5|43719.7|43699.7|43724.7|43704.7|43719.7|43699.7|4
1719433800000|2024-06-26 20:30:00|43714.9|43694.9|43716.8|43696.8|43716.8|43696.8|43711.9|43691.9|5
1719434100000|2024-06-26 20:35:00|43716.9|43696.9|43719.7|43699.7|43719.9|43699.9|43716.9|43696.9|3
1719434400000|2024-06-26 20:40:00|43724.5|43704.5|43724.6|43704.6|43724.6|43704.6|43724.5|43704.5|1
1719434700000|2024-06-26 20:45:00|43727|43707|43726.7|43706.7|43729.4|43709.4|43721.6|43701.6|4
1719435000000|2024-06-26 20:50:00|43726.8|43706.8|43742.4|43722.4|43742.4|43722.4|43726.8|43706.8|4
1719435300000|2024-06-26 20:55:00|43742.3|43722.3|43726.5|43706.5|43742.3|43722.3|43711.3|43691.3|26
1719439200000|2024-06-26 22:00:00|43739.2|43719.2|43674.6|43654.6|43739.7|43719.7|43674.6|43654.6|14
1719439500000|2024-06-26 22:05:00|43674.7|43654.7|43687|43667|43687|43667|43674.7|43654.7|7
1719439800000|2024-06-26 22:10:00|43686.9|43666.9|43674.3|43654.3|43686.9|43666.9|43669.3|43649.3|4
1719440100000|2024-06-26 22:15:00|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43671.8|43651.8|0
1719440400000|2024-06-26 22:20:00|43674.4|43654.4|43669.4|43649.4|43674.4|43654.4|43669.3|43649.3|0
1719440700000|2024-06-26 22:25:00|43666.9|43646.9|43661.9|43641.9|43669.4|43649.4|43661.9|43641.9|1
1719441000000|2024-06-26 22:30:00|43664.3|43644.3|43659.3|43639.3|43664.4|43644.4|43656.8|43636.8|0
1719441300000|2024-06-26 22:35:00|43659.4|43639.4|43661.7|43641.7|43661.8|43641.8|43659.3|43639.3|0
1719441600000|2024-06-26 22:40:00|43664.2|43644.2|43664.3|43644.3|43664.3|43644.3|43661.7|43641.7|0
1719441900000|2024-06-26 22:45:00|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43659.2|43639.2|2
1719442200000|2024-06-26 22:50:00|43659.2|43639.2|43664.2|43644.2|43664.2|43644.2|43659.2|43639.2|0
1719442500000|2024-06-26 22:55:00|43659.2|43639.2|43664.1|43644.1|43664.1|43644.1|43659.2|43639.2|0
1719442800000|2024-06-26 23:00:00|43661.7|43641.7|43654.1|43634.1|43661.7|43641.7|43651.6|43631.6|0
1719443100000|2024-06-26 23:05:00|43654.2|43634.2|43639.1|43619.1|43654.2|43634.2|43639.1|43619.1|4
1719443400000|2024-06-26 23:10:00|43636.6|43616.6|43639.2|43619.2|43639.2|43619.2|43629.2|43609.2|0
1719443700000|2024-06-26 23:15:00|43639.1|43619.1|43641.6|43621.6|43641.7|43621.7|43636.7|43616.7|0
1719444000000|2024-06-26 23:20:00|43641.5|43621.5|43639.1|43619.1|43644.1|43624.1|43639.1|43619.1|0
1719444300000|2024-06-26 23:25:00|43641.6|43621.6|43656.5|43636.5|43656.5|43636.5|43641.6|43621.6|0
1719444600000|2024-06-26 23:30:00|43656.4|43636.4|43651.5|43631.5|43656.4|43636.4|43651.5|43631.5|0
1719444900000|2024-06-26 23:35:00|43653.9|43633.9|43648.9|43628.9|43653.9|43633.9|43648.9|43628.9|3
1719445200000|2024-06-26 23:40:00|43651.4|43631.4|43661.3|43641.3|43661.3|43641.3|43648.9|43628.9|0
1719445500000|2024-06-26 23:45:00|43663.7|43643.7|43668.6|43648.6|43668.6|43648.6|43663.7|43643.7|0
1719445800000|2024-06-26 23:50:00|43668.7|43648.7|43673.6|43653.6|43678.5|43658.5|43668.7|43648.7|0
1719446100000|2024-06-26 23:55:00|43678.5|43658.5|43678.6|43658.6|43683.4|43663.4|43676.1|43656.1|1
1719446400000|2024-06-27 00:00:00|43681|43661|43682.6|43662.6|43685.1|43665.1|43661.2|43641.2|37
1719446700000|2024-06-27 00:05:00|43682.5|43662.5|43669.4|43649.4|43682.5|43662.5|43665.1|43645.1|19
1719447000000|2024-06-27 00:10:00|43669.5|43649.5|43676|43656|43676|43656|43667|43647|73
1719447300000|2024-06-27 00:15:00|43673.6|43653.6|43640.7|43620.7|43678.5|43658.5|43633.4|43613.4|14
1719447600000|2024-06-27 00:20:00|43638.2|43618.2|43643.5|43623.5|43645.9|43625.9|43635.9|43615.9|2
1719447900000|2024-06-27 00:25:00|43641.1|43621.1|43626.1|43606.1|43641.1|43621.1|43621.1|43601.1|4
1719448200000|2024-06-27 00:30:00|43623.6|43603.6|43598.5|43578.5|43633.7|43613.7|43595.8|43575.8|7
1719448500000|2024-06-27 00:35:00|43598.6|43578.6|43581|43561|43606|43586|43581|43561|2
1719448800000|2024-06-27 00:40:00|43583.4|43563.4|43586|43566|43588.5|43568.5|43576.1|43556.1|8
1719449100000|2024-06-27 00:45:00|43588.5|43568.5|43588.5|43568.5|43603.5|43583.5|43586|43566|0
1719449400000|2024-06-27 00:50:00|43588.6|43568.6|43588.1|43568.1|43598.2|43578.2|43583.2|43563.2|19
1719449700000|2024-06-27 00:55:00|43585.7|43565.7|43595.6|43575.6|43605.6|43585.6|43585.4|43565.4|10
1719450000000|2024-06-27 01:00:00|43598.1|43578.1|43571.5|43551.5|43598.1|43578.1|43549.3|43529.3|17
1719450300000|2024-06-27 01:05:00|43571.6|43551.6|43589.1|43569.1|43591.4|43571.4|43559.1|43539.1|3
1719450600000|2024-06-27 01:10:00|43586.6|43566.6|43591.3|43571.3|43613.7|43593.7|43578.8|43558.8|12
1719450900000|2024-06-27 01:15:00|43588.8|43568.8|43603.9|43583.9|43606.4|43586.4|43556.6|43536.6|2
1719451200000|2024-06-27 01:20:00|43606.3|43586.3|43636.4|43616.4|43648.9|43628.9|43606.3|43586.3|0
1719451500000|2024-06-27 01:25:00|43638.9|43618.9|43666.9|43646.9|43666.9|43646.9|43624.7|43604.7|2
1719451800000|2024-06-27 01:30:00|43664.5|43644.5|43669.5|43649.5|43709.3|43689.3|43664.5|43644.5|5
1719452100000|2024-06-27 01:35:00|43669.4|43649.4|43634.6|43614.6|43669.7|43649.7|43634.6|43614.6|0
1719452400000|2024-06-27 01:40:00|43634.7|43614.7|43639.1|43619.1|43672.2|43652.2|43629.6|43609.6|3
1719452700000|2024-06-27 01:45:00|43639.2|43619.2|43658.9|43638.9|43691.6|43671.6|43639.2|43619.2|11
1719453000000|2024-06-27 01:50:00|43659.1|43639.1|43664.1|43644.1|43669.1|43649.1|43644|43624|0
1719453300000|2024-06-27 01:55:00|43659.2|43639.2|43651.6|43631.6|43669.1|43649.1|43614.2|43594.2|0
1719453600000|2024-06-27 02:00:00|43649.1|43629.1|43633.5|43613.5|43678.8|43658.8|43623.6|43603.6|11
1719453900000|2024-06-27 02:05:00|43635.9|43615.9|43622.4|43602.4|43660.9|43640.9|43622.4|43602.4|17
1719454200000|2024-06-27 02:10:00|43627.2|43607.2|43624.8|43604.8|43632.1|43612.1|43600.6|43580.6|10
1719454500000|2024-06-27 02:15:00|43629.7|43609.7|43639.4|43619.4|43639.4|43619.4|43629.7|43609.7|6
1719454800000|2024-06-27 02:20:00|43641.8|43621.8|43627.3|43607.3|43644.2|43624.2|43610.3|43590.3|0
1719455100000|2024-06-27 02:25:00|43629.7|43609.7|43644.2|43624.2|43653.9|43633.9|43629.7|43609.7|2
1719455400000|2024-06-27 02:30:00|43639.4|43619.4|43594.8|43574.8|43639.4|43619.4|43561.4|43541.4|21
1719455700000|2024-06-27 02:35:00|43592.4|43572.4|43563.3|43543.3|43594.8|43574.8|43555.9|43535.9|0
1719456000000|2024-06-27 02:40:00|43560.8|43540.8|43565.8|43545.8|43568.2|43548.2|43538.7|43518.7|1
1719456300000|2024-06-27 02:45:00|43568.2|43548.2|43580.6|43560.6|43614.6|43594.6|43565.8|43545.8|11
1719456600000|2024-06-27 02:50:00|43585.5|43565.5|43609.6|43589.6|43614.5|43594.5|43585.5|43565.5|3
1719456900000|2024-06-27 02:55:00|43607.2|43587.2|43585.3|43565.3|43607.2|43587.2|43585.3|43565.3|0
1719457200000|2024-06-27 03:00:00|43587.8|43567.8|43575.5|43555.5|43587.8|43567.8|43563.2|43543.2|1
1719457500000|2024-06-27 03:05:00|43570.7|43550.7|43575.4|43555.4|43585.1|43565.1|43556|43536|7
1719457800000|2024-06-27 03:10:00|43580.3|43560.3|43570.6|43550.6|43582.7|43562.7|43570.6|43550.6|0
1719458100000|2024-06-27 03:15:00|43575.4|43555.4|43589.9|43569.9|43592.3|43572.3|43575.3|43555.3|3
1719458400000|2024-06-27 03:20:00|43587.4|43567.4|43623.9|43603.9|43624|43604|43582.6|43562.6|16
1719458700000|2024-06-27 03:25:00|43626.4|43606.4|43617.2|43597.2|43629.7|43609.7|43614.6|43594.6|2
1719459000000|2024-06-27 03:30:00|43614.7|43594.7|43631.8|43611.8|43634.2|43614.2|43614.7|43594.7|7
1719459300000|2024-06-27 03:35:00|43629.3|43609.3|43621.6|43601.6|43629.3|43609.3|43619.1|43599.1|0
1719459600000|2024-06-27 03:40:00|43624|43604|43621.6|43601.6|43624|43604|43619.1|43599.1|0
1719459900000|2024-06-27 03:45:00|43619.2|43599.2|43629|43609|43629|43609|43619.2|43599.2|0
1719460200000|2024-06-27 03:50:00|43626.5|43606.5|43633.9|43613.9|43633.9|43613.9|43624|43604|12
1719460500000|2024-06-27 03:55:00|43631.4|43611.4|43641.6|43621.6|43654.1|43634.1|43631.4|43611.4|2
1719460800000|2024-06-27 04:00:00|43639.2|43619.2|43636.6|43616.6|43644.1|43624.1|43634.1|43614.1|0
1719461100000|2024-06-27 04:05:00|43639.1|43619.1|43652.2|43632.2|43654.7|43634.7|43639.1|43619.1|3
1719461400000|2024-06-27 04:10:00|43654.7|43634.7|43664.7|43644.7|43667.2|43647.2|43654.7|43634.7|0
1719461700000|2024-06-27 04:15:00|43664.6|43644.6|43674.7|43654.7|43674.7|43654.7|43662.2|43642.2|0
1719462000000|2024-06-27 04:20:00|43677.2|43657.2|43671.6|43651.6|43677.2|43657.2|43664|43644|6
1719462300000|2024-06-27 04:25:00|43669.1|43649.1|43644.5|43624.5|43671.5|43651.5|43641.9|43621.9|0
1719462600000|2024-06-27 04:30:00|43642|43622|43610.3|43590.3|43642|43622|43610.3|43590.3|15
1719462900000|2024-06-27 04:35:00|43607.9|43587.9|43577.7|43557.7|43612.4|43592.4|43575.2|43555.2|6
1719463200000|2024-06-27 04:40:00|43580.1|43560.1|43580.1|43560.1|43592.2|43572.2|43580.1|43560.1|1
1719463500000|2024-06-27 04:45:00|43582.5|43562.5|43602|43582|43602|43582|43577.7|43557.7|0
1719463800000|2024-06-27 04:50:00|43604.4|43584.4|43619.4|43599.4|43619.4|43599.4|43604.4|43584.4|2
1719464100000|2024-06-27 04:55:00|43619.5|43599.5|43681.6|43661.6|43681.6|43661.6|43619.5|43599.5|20
1719464400000|2024-06-27 05:00:00|43684|43664|43595.2|43575.2|43684|43664|43595.2|43575.2|9
1719464700000|2024-06-27 05:05:00|43597.6|43577.6|43575.7|43555.7|43607.4|43587.4|43575.7|43555.7|3
1719465000000|2024-06-27 05:10:00|43578.1|43558.1|43602.4|43582.4|43609.8|43589.8|43578.1|43558.1|0
1719465300000|2024-06-27 05:15:00|43595.1|43575.1|43570.6|43550.6|43595.1|43575.1|43568.2|43548.2|0
1719465600000|2024-06-27 05:20:00|43575.5|43555.5|43585.2|43565.2|43592.5|43572.5|43568.1|43548.1|0
1719465900000|2024-06-27 05:25:00|43582.7|43562.7|43580.3|43560.3|43590|43570|43573|43553|0
1719466200000|2024-06-27 05:30:00|43577.9|43557.9|43609.5|43589.5|43612|43592|43548.7|43528.7|5
1719466500000|2024-06-27 05:35:00|43609.6|43589.6|43658.8|43638.8|43658.8|43638.8|43592.5|43572.5|9
1719466800000|2024-06-27 05:40:00|43653.9|43633.9|43634.6|43614.6|43666.4|43646.4|43627.2|43607.2|1
1719467100000|2024-06-27 05:45:00|43634.5|43614.5|43544.3|43524.3|43634.5|43614.5|43541.9|43521.9|10
1719467400000|2024-06-27 05:50:00|43539.5|43519.5|43574.8|43554.8|43574.8|43554.8|43539.5|43519.5|1
1719467700000|2024-06-27 05:55:00|43569.9|43549.9|43539.8|43519.8|43589.8|43569.8|43515.1|43495.1|4
1719468000000|2024-06-27 06:00:00|43544.8|43524.8|43559.5|43539.5|43564.6|43544.6|43517.5|43497.5|23
1719468300000|2024-06-27 06:05:00|43557.1|43537.1|43534.6|43514.6|43572|43552|43521.9|43501.9|20
1719468600000|2024-06-27 06:10:00|43534.5|43514.5|43516.9|43496.9|43544.2|43524.2|43511.9|43491.9|8
1719468900000|2024-06-27 06:15:00|43514.4|43494.4|43491.5|43471.5|43514.4|43494.4|43444.4|43424.4|15
1719469200000|2024-06-27 06:20:00|43494|43474|43526.5|43506.5|43539|43519|43494|43474|1
1719469500000|2024-06-27 06:25:00|43524.1|43504.1|43551.6|43531.6|43554.1|43534.1|43516.5|43496.5|1
1719469800000|2024-06-27 06:30:00|43551.7|43531.7|43519.1|43499.1|43551.7|43531.7|43516.6|43496.6|4
1719470100000|2024-06-27 06:35:00|43516.6|43496.6|43419.4|43399.4|43529.1|43509.1|43414.5|43394.5|12
1719470400000|2024-06-27 06:40:00|43421.9|43401.9|43399.8|43379.8|43427.3|43407.3|43352.1|43332.1|43
1719470700000|2024-06-27 06:45:00|43397.3|43377.3|43407.3|43387.3|43419.8|43399.8|43374.8|43354.8|0
1719471000000|2024-06-27 06:50:00|43407.2|43387.2|43344.9|43324.9|43429.8|43409.8|43339.8|43319.8|0
1719471300000|2024-06-27 06:55:00|43347.4|43327.4|43362.5|43342.5|43367.4|43347.4|43324.9|43304.9|5
1719471600000|2024-06-27 07:00:00|43362.4|43342.4|43344.6|43324.6|43362.4|43342.4|43299.9|43279.9|7
1719471900000|2024-06-27 07:05:00|43344.7|43324.7|43397|43377|43401.9|43381.9|43337.1|43317.1|7
1719472200000|2024-06-27 07:10:00|43394.5|43374.5|43364.5|43344.5|43406.9|43386.9|43349.6|43329.6|4
1719472500000|2024-06-27 07:15:00|43369.4|43349.4|43439.5|43419.5|43451.8|43431.8|43362.1|43342.1|6
1719472800000|2024-06-27 07:20:00|43442|43422|43434.5|43414.5|43451.9|43431.9|43434.5|43414.5|1
1719473100000|2024-06-27 07:25:00|43402.2|43382.2|43369.3|43349.3|43412.2|43392.2|43369.3|43349.3|64
1719473400000|2024-06-27 07:30:00|43369.4|43349.4|43422|43402|43426.9|43406.9|43369.4|43349.4|24
1719473700000|2024-06-27 07:35:00|43421.9|43401.9|43419|43399|43431.3|43411.3|43391.9|43371.9|95
1719474000000|2024-06-27 07:40:00|43416.6|43396.6|43413.7|43393.7|43428.6|43408.6|43409.2|43389.2|80
1719474300000|2024-06-27 07:45:00|43413.8|43393.8|43446.8|43426.8|43449.2|43429.2|43411.2|43391.2|74
1719474600000|2024-06-27 07:50:00|43449.2|43429.2|43434.6|43414.6|43484.2|43464.2|43434.6|43414.6|3
1719474900000|2024-06-27 07:55:00|43434.5|43414.5|43452.1|43432.1|43457|43437|43429.5|43409.5|2
1719475200000|2024-06-27 08:00:00|43449.6|43429.6|43467.4|43447.4|43477.1|43457.1|43439.5|43419.5|27
1719475500000|2024-06-27 08:05:00|43469.9|43449.9|43449.8|43429.8|43480|43460|43437.3|43417.3|3
1719475800000|2024-06-27 08:10:00|43449.9|43429.9|43464.8|43444.8|43469.8|43449.8|43449.9|43429.9|40
1719476100000|2024-06-27 08:15:00|43467.3|43447.3|43454.9|43434.9|43469.8|43449.8|43434.8|43414.8|8
1719476400000|2024-06-27 08:20:00|43452.5|43432.5|43424.9|43404.9|43454.9|43434.9|43417.3|43397.3|10
1719476700000|2024-06-27 08:25:00|43427.4|43407.4|43397|43377|43439.8|43419.8|43369.9|43349.9|41
1719477000000|2024-06-27 08:30:00|43394.5|43374.5|43394.8|43374.8|43412.3|43392.3|43369.6|43349.6|10
1719477300000|2024-06-27 08:35:00|43392.3|43372.3|43474.7|43454.7|43474.7|43454.7|43389.9|43369.9|19
1719477600000|2024-06-27 08:40:00|43472.3|43452.3|43489.8|43469.8|43502.3|43482.3|43459.8|43439.8|5
1719477900000|2024-06-27 08:45:00|43492.2|43472.2|43547.3|43527.3|43547.3|43527.3|43489.8|43469.8|10
1719478200000|2024-06-27 08:50:00|43547.4|43527.4|43634.7|43614.7|43642.2|43622.2|43544.8|43524.8|1
1719478500000|2024-06-27 08:55:00|43632.2|43612.2|43639.7|43619.7|43659.7|43639.7|43627.3|43607.3|10
1719478800000|2024-06-27 09:00:00|43637.2|43617.2|43644.8|43624.8|43652.1|43632.1|43619.8|43599.8|3
1719479100000|2024-06-27 09:05:00|43647.2|43627.2|43659.8|43639.8|43675|43655|43639.7|43619.7|21
1719479400000|2024-06-27 09:10:00|43662.2|43642.2|43669.8|43649.8|43684.6|43664.6|43659.8|43639.8|38
1719479700000|2024-06-27 09:15:00|43669.9|43649.9|43685.1|43665.1|43712.5|43692.5|43669.9|43649.9|67
1719480000000|2024-06-27 09:20:00|43687.6|43667.6|43737.6|43717.6|43740.1|43720.1|43685.1|43665.1|0
1719480300000|2024-06-27 09:25:00|43737.5|43717.5|43720|43700|43742.6|43722.6|43710.1|43690.1|5
1719480600000|2024-06-27 09:30:00|43715|43695|43701.6|43681.6|43735|43715|43701.3|43681.3|21
1719480900000|2024-06-27 09:35:00|43704.1|43684.1|43728.3|43708.3|43740.8|43720.8|43699.1|43679.1|1
1719481200000|2024-06-27 09:40:00|43728.4|43708.4|43720.9|43700.9|43738.2|43718.2|43720.9|43700.9|0
1719481500000|2024-06-27 09:45:00|43721|43701|43730.8|43710.8|43748.1|43728.1|43720.8|43700.8|0
1719481800000|2024-06-27 09:50:00|43730.9|43710.9|43718.3|43698.3|43733.3|43713.3|43693.2|43673.2|0
1719482100000|2024-06-27 09:55:00|43720.8|43700.8|43700.8|43680.8|43720.8|43700.8|43700.8|43680.8|1
1719482400000|2024-06-27 10:00:00|43700.9|43680.9|43690.8|43670.8|43705.8|43685.8|43665.9|43645.9|2
1719482700000|2024-06-27 10:05:00|43688.3|43668.3|43738|43718|43748|43728|43685.7|43665.7|0
1719483000000|2024-06-27 10:10:00|43735.6|43715.6|43727.9|43707.9|43735.7|43715.7|43705.7|43685.7|11
1719483300000|2024-06-27 10:15:00|43727.8|43707.8|43698|43678|43727.9|43707.9|43690.4|43670.4|25
1719483600000|2024-06-27 10:20:00|43695.5|43675.5|43635.1|43615.1|43695.5|43675.5|43625.3|43605.3|21
1719483900000|2024-06-27 10:25:00|43635.2|43615.2|43662.7|43642.7|43662.7|43642.7|43622.8|43602.8|50
1719484200000|2024-06-27 10:30:00|43665.2|43645.2|43674.9|43654.9|43690.2|43670.2|43665.2|43645.2|41
1719484500000|2024-06-27 10:35:00|43679.9|43659.9|43694.9|43674.9|43717.5|43697.5|43679.9|43659.9|12
1719484800000|2024-06-27 10:40:00|43692.5|43672.5|43692.4|43672.4|43715|43695|43684.9|43664.9|1
1719485100000|2024-06-27 10:45:00|43694.9|43674.9|43699.9|43679.9|43722.4|43702.4|43679.9|43659.9|0
1719485400000|2024-06-27 10:50:00|43702.4|43682.4|43709.9|43689.9|43717.4|43697.4|43697.4|43677.4|9
1719485700000|2024-06-27 10:55:00|43712.3|43692.3|43727.2|43707.2|43739.6|43719.6|43712.3|43692.3|24
1719486000000|2024-06-27 11:00:00|43724.6|43704.6|43717.2|43697.2|43741.9|43721.9|43717.2|43697.2|13
1719486300000|2024-06-27 11:05:00|43714.7|43694.7|43754.1|43734.1|43756.6|43736.6|43707.4|43687.4|23
1719486600000|2024-06-27 11:10:00|43754.2|43734.2|43742|43722|43754.2|43734.2|43734.6|43714.6|2
1719486900000|2024-06-27 11:15:00|43744.5|43724.5|43714.9|43694.9|43747|43727|43714.9|43694.9|20
1719487200000|2024-06-27 11:20:00|43712.4|43692.4|43702.6|43682.6|43722.3|43702.3|43702.6|43682.6|3
1719487500000|2024-06-27 11:25:00|43700.1|43680.1|43722|43702|43722|43702|43695|43675|18
1719487800000|2024-06-27 11:30:00|43719.5|43699.5|43704.6|43684.6|43741.9|43721.9|43699.4|43679.4|43
1719488100000|2024-06-27 11:35:00|43709.6|43689.6|43694.5|43674.5|43714.6|43694.6|43689.4|43669.4|6
1719488400000|2024-06-27 11:40:00|43694.4|43674.4|43664.6|43644.6|43704.5|43684.5|43659.3|43639.3|13
1719488700000|2024-06-27 11:45:00|43664.5|43644.5|43662|43642|43672|43652|43661.8|43641.8|26
1719489000000|2024-06-27 11:50:00|43659.5|43639.5|43673.5|43653.5|43673.5|43653.5|43654.5|43634.5|221
1719489300000|2024-06-27 11:55:00|43673.7|43653.7|43728.5|43708.5|43728.5|43708.5|43671.3|43651.3|3
1719489600000|2024-06-27 12:00:00|43728.6|43708.6|43744.2|43724.2|43766.7|43746.7|43704|43684|3
1719489900000|2024-06-27 12:05:00|43741.6|43721.6|43781.3|43761.3|43796.8|43776.8|43739.1|43719.1|45
1719490200000|2024-06-27 12:10:00|43781.4|43761.4|43826.2|43806.2|43841.2|43821.2|43781.4|43761.4|19
1719490500000|2024-06-27 12:15:00|43828.6|43808.6|43823.6|43803.6|43831.2|43811.2|43798.5|43778.5|32
1719490800000|2024-06-27 12:20:00|43818.7|43798.7|43800.9|43780.9|43840.8|43820.8|43800.8|43780.8|40
1719491100000|2024-06-27 12:25:00|43801|43781|43806.1|43786.1|43808.7|43788.7|43781.1|43761.1|4
1719491400000|2024-06-27 12:30:00|43803.7|43783.7|43778.8|43758.8|43851.1|43831.1|43753.7|43733.7|3
1719491700000|2024-06-27 12:35:00|43776.4|43756.4|43876.4|43856.4|43881.4|43861.4|43763.9|43743.9|32
1719492000000|2024-06-27 12:40:00|43878.9|43858.9|43889.4|43869.4|43919.1|43899.1|43878.9|43858.9|59
1719492300000|2024-06-27 12:45:00|43886.9|43866.9|43782.3|43762.3|43887|43867|43779.7|43759.7|8
1719492600000|2024-06-27 12:50:00|43782.2|43762.2|43846.9|43826.9|43851.9|43831.9|43782.2|43762.2|2
1719492900000|2024-06-27 12:55:00|43841.9|43821.9|43781.7|43761.7|43841.9|43821.9|43779.2|43759.2|11
1719493200000|2024-06-27 13:00:00|43761.7|43741.7|43751.5|43731.5|43789.3|43769.3|43726.6|43706.6|11
1719493500000|2024-06-27 13:05:00|43749.1|43729.1|43781.1|43761.1|43786.1|43766.1|43726.7|43706.7|55
1719493800000|2024-06-27 13:10:00|43783.7|43763.7|43863.9|43843.9|43886.1|43866.1|43783.7|43763.7|28
1719494100000|2024-06-27 13:15:00|43863.8|43843.8|43816.4|43796.4|43863.9|43843.9|43801.2|43781.2|33
1719494400000|2024-06-27 13:20:00|43818.9|43798.9|43871.4|43851.4|43873.9|43853.9|43811.6|43791.6|54
1719494700000|2024-06-27 13:25:00|43868.9|43848.9|43829.3|43809.3|43894|43874|43819.2|43799.2|30
1719495000000|2024-06-27 13:30:00|43834.3|43814.3|43876.5|43856.5|43933.8|43913.8|43826.7|43806.7|32
1719495300000|2024-06-27 13:35:00|43878.9|43858.9|43851.4|43831.4|43894.1|43874.1|43836.7|43816.7|44
1719495600000|2024-06-27 13:40:00|43846.4|43826.4|43839|43819|43853.9|43833.9|43766.4|43746.4|15
1719495900000|2024-06-27 13:45:00|43838.9|43818.9|43791.2|43771.2|43838.9|43818.9|43781.3|43761.3|4
1719496200000|2024-06-27 13:50:00|43788.7|43768.7|43818.9|43798.9|43826.4|43806.4|43731.3|43711.3|16
1719496500000|2024-06-27 13:55:00|43813.9|43793.9|43793.6|43773.6|43818.7|43798.7|43778.6|43758.6|219
1719496800000|2024-06-27 14:00:00|43793.5|43773.5|43833.5|43813.5|43886|43866|43793.5|43773.5|104
1719497100000|2024-06-27 14:05:00|43833.6|43813.6|43758.5|43738.5|43846|43826|43748.6|43728.6|3
1719497400000|2024-06-27 14:10:00|43758.6|43738.6|43826.4|43806.4|43826.4|43806.4|43758.6|43738.6|27
1719497700000|2024-06-27 14:15:00|43828.9|43808.9|43791.8|43771.8|43836.5|43816.5|43791.7|43771.7|35
1719498000000|2024-06-27 14:20:00|43792|43772|43687.8|43667.8|43792|43772|43667.3|43647.3|50
1719498300000|2024-06-27 14:25:00|43687.9|43667.9|43680.5|43660.5|43700.7|43680.7|43668.2|43648.2|39
1719498600000|2024-06-27 14:30:00|43683|43663|43705.2|43685.2|43712.8|43692.8|43655.3|43635.3|6
1719498900000|2024-06-27 14:35:00|43707.7|43687.7|43792.6|43772.6|43792.7|43772.7|43707.7|43687.7|25
1719499200000|2024-06-27 14:40:00|43790.2|43770.2|43800|43780|43817.4|43797.4|43785.3|43765.3|9
1719499500000|2024-06-27 14:45:00|43797.5|43777.5|43792.6|43772.6|43800|43780|43743|43723|12
1719499800000|2024-06-27 14:50:00|43795.1|43775.1|43749.4|43729.4|43795.1|43775.1|43749.4|43729.4|29
1719500100000|2024-06-27 14:55:00|43749.3|43729.3|43704.4|43684.4|43757|43737|43691.9|43671.9|28
1719500400000|2024-06-27 15:00:00|43704.3|43684.3|43689.2|43669.2|43704.3|43684.3|43671.7|43651.7|35
1719500700000|2024-06-27 15:05:00|43686.7|43666.7|43668.9|43648.9|43701.6|43681.6|43663.9|43643.9|45
1719501000000|2024-06-27 15:10:00|43666.4|43646.4|43681.7|43661.7|43689.1|43669.1|43639.4|43619.4|20
1719501300000|2024-06-27 15:15:00|43684.1|43664.1|43682|43662|43714.3|43694.3|43666.8|43646.8|50
1719501600000|2024-06-27 15:20:00|43684.4|43664.4|43686.5|43666.5|43689.3|43669.3|43641.9|43621.9|39
1719501900000|2024-06-27 15:25:00|43686.4|43666.4|43563.6|43543.6|43686.4|43666.4|43551.3|43531.3|67
1719502200000|2024-06-27 15:30:00|43566.1|43546.1|43533.2|43513.2|43576.1|43556.1|43515.9|43495.9|204
1719502500000|2024-06-27 15:35:00|43535.7|43515.7|43585.7|43565.7|43590.7|43570.7|43535.7|43515.7|65
1719502800000|2024-06-27 15:40:00|43583.2|43563.2|43463.2|43443.2|43585.7|43565.7|43463.2|43443.2|55
1719503100000|2024-06-27 15:45:00|43458.3|43438.3|43438.5|43418.5|43468.3|43448.3|43428.6|43408.6|43
1719503400000|2024-06-27 15:50:00|43441|43421|43391|43371|43446.1|43426.1|43391|43371|65
1719503700000|2024-06-27 15:55:00|43390.9|43370.9|43415.8|43395.8|43423.3|43403.3|43356.2|43336.2|92
1719504000000|2024-06-27 16:00:00|43410.8|43390.8|43405.9|43385.9|43413.2|43393.2|43380.8|43360.8|34
1719504300000|2024-06-27 16:05:00|43408.4|43388.4|43381|43361|43421|43401|43366.1|43346.1|27
1719504600000|2024-06-27 16:10:00|43380.9|43360.9|43380.2|43360.2|43392.4|43372.4|43371|43351|57
1719504900000|2024-06-27 16:15:00|43380.1|43360.1|43385.6|43365.6|43413.4|43393.4|43352.6|43332.6|66
1719505200000|2024-06-27 16:20:00|43390.5|43370.5|43383|43363|43395.4|43375.4|43375.2|43355.2|30
1719505500000|2024-06-27 16:25:00|43385.5|43365.5|43388.2|43368.2|43410.5|43390.5|43378.2|43358.2|47
1719505800000|2024-06-27 16:30:00|43388.3|43368.3|43418|43398|43422.8|43402.8|43380.7|43360.7|54
1719506100000|2024-06-27 16:35:00|43417.9|43397.9|43407.9|43387.9|43428|43408|43403|43383|1
1719506400000|2024-06-27 16:40:00|43405.5|43385.5|43390.8|43370.8|43408|43388|43368.5|43348.5|45
1719506700000|2024-06-27 16:45:00|43395.8|43375.8|43405.8|43385.8|43418.3|43398.3|43393.3|43373.3|20
1719507000000|2024-06-27 16:50:00|43408.2|43388.2|43453.7|43433.7|43458.5|43438.5|43395.8|43375.8|66
1719507300000|2024-06-27 16:55:00|43458.5|43438.5|43495.7|43475.7|43503.4|43483.4|43455.8|43435.8|66
1719507600000|2024-06-27 17:00:00|43498|43478|43526.3|43506.3|43531.3|43511.3|43490.8|43470.8|49
1719507900000|2024-06-27 17:05:00|43523.8|43503.8|43463.4|43443.4|43528.8|43508.8|43461|43441|4
1719508200000|2024-06-27 17:10:00|43465.9|43445.9|43465.3|43445.3|43473.4|43453.4|43443.4|43423.4|24
1719508500000|2024-06-27 17:15:00|43462.8|43442.8|43495.6|43475.6|43508.1|43488.1|43460.3|43440.3|1
1719508800000|2024-06-27 17:20:00|43493.1|43473.1|43492.9|43472.9|43495.6|43475.6|43485.4|43465.4|4
1719509100000|2024-06-27 17:25:00|43492.8|43472.8|43477.9|43457.9|43497.9|43477.9|43477.9|43457.9|0
1719509400000|2024-06-27 17:30:00|43480.4|43460.4|43480.3|43460.3|43485.3|43465.3|43470.1|43450.1|5
1719509700000|2024-06-27 17:35:00|43482.8|43462.8|43470.2|43450.2|43495.2|43475.2|43462.8|43442.8|0
1719510000000|2024-06-27 17:40:00|43470.3|43450.3|43470.3|43450.3|43485.3|43465.3|43467.8|43447.8|0
1719510300000|2024-06-27 17:45:00|43472.8|43452.8|43490.3|43470.3|43490.3|43470.3|43472.8|43452.8|0
1719510600000|2024-06-27 17:50:00|43487.8|43467.8|43475.7|43455.7|43490.3|43470.3|43475.3|43455.3|4
1719510900000|2024-06-27 17:55:00|43478.2|43458.2|43475.6|43455.6|43485.6|43465.6|43473.1|43453.1|0
1719511200000|2024-06-27 18:00:00|43473.2|43453.2|43447.2|43427.2|43473.2|43453.2|43431.9|43411.9|124
1719511500000|2024-06-27 18:05:00|43447.1|43427.1|43444.6|43424.6|43449.7|43429.7|43444.6|43424.6|2
1719511800000|2024-06-27 18:10:00|43447.1|43427.1|43447.4|43427.4|43454.9|43434.9|43447|43427|3
1719512100000|2024-06-27 18:15:00|43447.5|43427.5|43439.8|43419.8|43452.4|43432.4|43434.8|43414.8|0
1719512400000|2024-06-27 18:20:00|43437.3|43417.3|43447.8|43427.8|43452.8|43432.8|43437.3|43417.3|16
1719512700000|2024-06-27 18:25:00|43445.3|43425.3|43427.4|43407.4|43445.3|43425.3|43427.4|43407.4|28
1719513000000|2024-06-27 18:30:00|43427.3|43407.3|43432.7|43412.7|43432.7|43412.7|43424.7|43404.7|13
1719513300000|2024-06-27 18:35:00|43435.2|43415.2|43427.8|43407.8|43435.2|43415.2|43427.8|43407.8|9
1719513600000|2024-06-27 18:40:00|43427.7|43407.7|43392.7|43372.7|43427.7|43407.7|43390.2|43370.2|20
1719513900000|2024-06-27 18:45:00|43395.2|43375.2|43420.2|43400.2|43420.2|43400.2|43395.2|43375.2|0
1719514200000|2024-06-27 18:50:00|43422.7|43402.7|43442.6|43422.6|43442.6|43422.6|43422.7|43402.7|1
1719514500000|2024-06-27 18:55:00|43445.1|43425.1|43452.5|43432.5|43452.5|43432.5|43445.1|43425.1|1
1719514800000|2024-06-27 19:00:00|43455|43435|43453.9|43433.9|43458.6|43438.6|43448.9|43428.9|53
1719515100000|2024-06-27 19:05:00|43451.4|43431.4|43430.8|43410.8|43451.4|43431.4|43428.9|43408.9|19
1719515400000|2024-06-27 19:10:00|43428.3|43408.3|43434.1|43414.1|43434.4|43414.4|43422|43402|44
1719515700000|2024-06-27 19:15:00|43431.6|43411.6|43418.7|43398.7|43434.1|43414.1|43418.6|43398.6|26
1719516000000|2024-06-27 19:20:00|43416.3|43396.3|43401.4|43381.4|43423.9|43403.9|43401.2|43381.2|11
1719516300000|2024-06-27 19:25:00|43401.2|43381.2|43393.6|43373.6|43401.4|43381.4|43388.5|43368.5|13
1719516600000|2024-06-27 19:30:00|43396.1|43376.1|43378.7|43358.7|43398.6|43378.6|43378.7|43358.7|0
1719516900000|2024-06-27 19:35:00|43373.8|43353.8|43369.1|43349.1|43373.8|43353.8|43363.6|43343.6|28
1719517200000|2024-06-27 19:40:00|43371.6|43351.6|43374.2|43354.2|43379.1|43359.1|43371.6|43351.6|0
1719517500000|2024-06-27 19:45:00|43376.6|43356.6|43369.1|43349.1|43376.6|43356.6|43364.1|43344.1|4
1719517800000|2024-06-27 19:50:00|43364.1|43344.1|43351.6|43331.6|43369.1|43349.1|43349|43329|0
1719518100000|2024-06-27 19:55:00|43354.1|43334.1|43366.5|43346.5|43366.5|43346.5|43351.6|43331.6|5
1719518400000|2024-06-27 20:00:00|43364|43344|43361.3|43341.3|43371.1|43351.1|43356.6|43336.6|18
1719518700000|2024-06-27 20:05:00|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43356.3|43336.3|0
1719519000000|2024-06-27 20:10:00|43363.7|43343.7|43363.8|43343.8|43366.3|43346.3|43361.2|43341.2|0
1719519300000|2024-06-27 20:15:00|43363.9|43343.9|43373.8|43353.8|43373.8|43353.8|43363.9|43343.9|5
1719519600000|2024-06-27 20:20:00|43376.2|43356.2|43381.2|43361.2|43381.2|43361.2|43373.8|43353.8|0
1719519900000|2024-06-27 20:25:00|43378.7|43358.7|43371.3|43351.3|43378.7|43358.7|43371.3|43351.3|0
1719520200000|2024-06-27 20:30:00|43368.6|43348.6|43361.4|43341.4|43368.6|43348.6|43361.3|43341.3|22
1719520500000|2024-06-27 20:35:00|43361.3|43341.3|43364.3|43344.3|43364.3|43344.3|43358.7|43338.7|2
1719520800000|2024-06-27 20:40:00|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43364.3|43344.3|0
1719521100000|2024-06-27 20:45:00|43364.3|43344.3|43364.3|43344.3|43366.8|43346.8|43364.3|43344.3|0
1719521400000|2024-06-27 20:50:00|43361.8|43341.8|43356.8|43336.8|43364.3|43344.3|43356.8|43336.8|0
1719521700000|2024-06-27 20:55:00|43354.4|43334.4|43366.9|43346.9|43371.9|43351.9|43354.3|43334.3|1
1719525600000|2024-06-27 22:00:00|43357.1|43337.1|43349.6|43329.6|43362.3|43342.3|43324.6|43304.6|2
1719525900000|2024-06-27 22:05:00|43349.7|43329.7|43364.6|43344.6|43374.7|43354.7|43349.7|43329.7|0
1719526200000|2024-06-27 22:10:00|43362.1|43342.1|43352.2|43332.2|43362.1|43342.1|43347.1|43327.1|0
1719526500000|2024-06-27 22:15:00|43354.6|43334.6|43357.1|43337.1|43362.1|43342.1|43354.6|43334.6|0
1719526800000|2024-06-27 22:20:00|43359.6|43339.6|43377.2|43357.2|43377.2|43357.2|43359.6|43339.6|0
1719527100000|2024-06-27 22:25:00|43377.1|43357.1|43382.2|43362.2|43384.7|43364.7|43374.7|43354.7|0
1719527400000|2024-06-27 22:30:00|43384.6|43364.6|43389.7|43369.7|43392.2|43372.2|43384.6|43364.6|0
1719527700000|2024-06-27 22:35:00|43389.6|43369.6|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1719528000000|2024-06-27 22:40:00|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|0
1719528300000|2024-06-27 22:45:00|43394.7|43374.7|43397.2|43377.2|43399.7|43379.7|43392.2|43372.2|0
1719528600000|2024-06-27 22:50:00|43399.7|43379.7|43399.7|43379.7|43402.2|43382.2|43397.2|43377.2|0
1719528900000|2024-06-27 22:55:00|43399.8|43379.8|43394.7|43374.7|43399.8|43379.8|43394.7|43374.7|0
1719529200000|2024-06-27 23:00:00|43389.7|43369.7|43394.7|43374.7|43397.2|43377.2|43384.8|43364.8|296
1719529500000|2024-06-27 23:05:00|43397.2|43377.2|43402.3|43382.3|43402.3|43382.3|43394.7|43374.7|4
1719529800000|2024-06-27 23:10:00|43399.8|43379.8|43414.7|43394.7|43414.7|43394.7|43399.8|43379.8|19
1719530100000|2024-06-27 23:15:00|43412.2|43392.2|43407.1|43387.1|43414.8|43394.8|43407.1|43387.1|36
1719530400000|2024-06-27 23:20:00|43404.7|43384.7|43409.6|43389.6|43412.1|43392.1|43404.7|43384.7|4
1719530700000|2024-06-27 23:25:00|43407.2|43387.2|43407.2|43387.2|43412.2|43392.2|43407.2|43387.2|7
1719531000000|2024-06-27 23:30:00|43409.7|43389.7|43414.7|43394.7|43417.2|43397.2|43407.2|43387.2|14
1719531300000|2024-06-27 23:35:00|43412.2|43392.2|43414.7|43394.7|43414.7|43394.7|43412.2|43392.2|5
1719531600000|2024-06-27 23:40:00|43412.2|43392.2|43419.7|43399.7|43419.7|43399.7|43412.2|43392.2|9
1719531900000|2024-06-27 23:45:00|43417.2|43397.2|43422.2|43402.2|43422.2|43402.2|43414.7|43394.7|26
1719532200000|2024-06-27 23:50:00|43424.7|43404.7|43437.2|43417.2|43439.7|43419.7|43419.7|43399.7|36
1719532500000|2024-06-27 23:55:00|43437.3|43417.3|43447.3|43427.3|43449.8|43429.8|43437.2|43417.2|35
1719532800000|2024-06-28 00:00:00|43449.8|43429.8|43444.8|43424.8|43464.7|43444.7|43437.3|43417.3|63
1719533100000|2024-06-28 00:05:00|43442.3|43422.3|43454.8|43434.8|43467.2|43447.2|43439.8|43419.8|45
1719533400000|2024-06-28 00:10:00|43452.3|43432.3|43434.8|43414.8|43457.3|43437.3|43432.3|43412.3|66
1719533700000|2024-06-28 00:15:00|43437.3|43417.3|43429.8|43409.8|43437.3|43417.3|43427.3|43407.3|41
1719534000000|2024-06-28 00:20:00|43427.3|43407.3|43397.3|43377.3|43429.8|43409.8|43389.8|43369.8|55
1719534300000|2024-06-28 00:25:00|43394.8|43374.8|43407.3|43387.3|43412.3|43392.3|43387.3|43367.3|40
1719534600000|2024-06-28 00:30:00|43407.4|43387.4|43409.8|43389.8|43419.8|43399.8|43407.3|43387.3|28
1719534900000|2024-06-28 00:35:00|43407.3|43387.3|43409.8|43389.8|43414.8|43394.8|43399.8|43379.8|43
1719535200000|2024-06-28 00:40:00|43407.4|43387.4|43399.8|43379.8|43409.8|43389.8|43399.8|43379.8|27
1719535500000|2024-06-28 00:45:00|43402.3|43382.3|43404.9|43384.9|43409.8|43389.8|43399.9|43379.9|50
1719535800000|2024-06-28 00:50:00|43402.4|43382.4|43387.4|43367.4|43404.9|43384.9|43377.4|43357.4|110
1719536100000|2024-06-28 00:55:00|43384.9|43364.9|43387.4|43367.4|43412.3|43392.3|43379.9|43359.9|96
1719536400000|2024-06-28 01:00:00|43384.9|43364.9|43372.3|43352.3|43394.9|43374.9|43357.4|43337.4|242
1719536700000|2024-06-28 01:05:00|43372.4|43352.4|43374.9|43354.9|43397.4|43377.4|43364.9|43344.9|92
1719537000000|2024-06-28 01:10:00|43372.4|43352.4|43382.5|43362.5|43405|43385|43352.5|43332.5|186
1719537300000|2024-06-28 01:15:00|43382.4|43362.4|43422.5|43402.5|43450|43430|43352.5|43332.5|191
1719537600000|2024-06-28 01:20:00|43425|43405|43419.9|43399.9|43427.5|43407.5|43407.5|43387.5|93
1719537900000|2024-06-28 01:25:00|43422.4|43402.4|43402.4|43382.4|43432.4|43412.4|43389.9|43369.9|80
1719538200000|2024-06-28 01:30:00|43399.9|43379.9|43464.8|43444.8|43474.8|43454.8|43392.3|43372.3|197
1719538500000|2024-06-28 01:35:00|43462.3|43442.3|43474.8|43454.8|43487.2|43467.2|43439.8|43419.8|145
1719538800000|2024-06-28 01:40:00|43477.3|43457.3|43492.2|43472.2|43497.2|43477.2|43462.3|43442.3|114
1719539100000|2024-06-28 01:45:00|43494.6|43474.6|43474.8|43454.8|43494.7|43474.7|43457.4|43437.4|94
1719539400000|2024-06-28 01:50:00|43472.3|43452.3|43577.4|43557.4|43579.9|43559.9|43464.9|43444.9|147
1719539700000|2024-06-28 01:55:00|43574.9|43554.9|43569.9|43549.9|43597.4|43577.4|43562.4|43542.4|151
1719540000000|2024-06-28 02:00:00|43572.4|43552.4|43574.9|43554.9|43599.9|43579.9|43562.4|43542.4|103
1719540300000|2024-06-28 02:05:00|43572.4|43552.4|43622.4|43602.4|43629.9|43609.9|43564.9|43544.9|86
1719540600000|2024-06-28 02:10:00|43624.8|43604.8|43644.8|43624.8|43647.4|43627.4|43617.4|43597.4|139
1719540900000|2024-06-28 02:15:00|43642.4|43622.4|43639.9|43619.9|43649.8|43629.8|43627.4|43607.4|44
1719541200000|2024-06-28 02:20:00|43642.4|43622.4|43667.4|43647.4|43677.4|43657.4|43642.4|43622.4|110
1719541500000|2024-06-28 02:25:00|43664.9|43644.9|43662.4|43642.4|43672.4|43652.4|43644.9|43624.9|53
1719541800000|2024-06-28 02:30:00|43664.9|43644.9|43712.4|43692.4|43722.4|43702.4|43664.9|43644.9|208
1719542100000|2024-06-28 02:35:00|43710|43690|43715|43695|43734.9|43714.9|43702.4|43682.4|96
1719542400000|2024-06-28 02:40:00|43712.5|43692.5|43717.4|43697.4|43724.9|43704.9|43704.9|43684.9|80
1719542700000|2024-06-28 02:45:00|43719.9|43699.9|43710|43690|43732.5|43712.5|43704.9|43684.9|56
1719543000000|2024-06-28 02:50:00|43712.5|43692.5|43727.5|43707.5|43745|43725|43707.5|43687.5|63
1719543300000|2024-06-28 02:55:00|43725|43705|43712.5|43692.5|43727.5|43707.5|43705|43685|119
1719543600000|2024-06-28 03:00:00|43714.9|43694.9|43650|43630|43715|43695|43645|43625|136
1719543900000|2024-06-28 03:05:00|43647.5|43627.5|43632.5|43612.5|43652.5|43632.5|43632.5|43612.5|81
1719544200000|2024-06-28 03:10:00|43630|43610|43657.5|43637.5|43670|43650|43630|43610|32
1719544500000|2024-06-28 03:15:00|43660|43640|43682.5|43662.5|43715|43695|43660|43640|101
1719544800000|2024-06-28 03:20:00|43685|43665|43707.5|43687.5|43717.5|43697.5|43685|43665|58
1719545100000|2024-06-28 03:25:00|43707.6|43687.6|43735|43715|43737.5|43717.5|43697.5|43677.5|103
1719545400000|2024-06-28 03:30:00|43737.5|43717.5|43745.1|43725.1|43745.1|43725.1|43722.5|43702.5|42
1719545700000|2024-06-28 03:35:00|43747.6|43727.6|43757.6|43737.6|43757.6|43737.6|43740.1|43720.1|59
1719546000000|2024-06-28 03:40:00|43760|43740|43755.1|43735.1|43772.6|43752.6|43752.6|43732.6|49
1719546300000|2024-06-28 03:45:00|43755|43735|43717.6|43697.6|43757.6|43737.6|43717.6|43697.6|41
1719546600000|2024-06-28 03:50:00|43715.2|43695.2|43727.7|43707.7|43727.7|43707.7|43712.7|43692.7|46
1719546900000|2024-06-28 03:55:00|43722.7|43702.7|43722.7|43702.7|43725.2|43705.2|43715.2|43695.2|36
1719547200000|2024-06-28 04:00:00|43720.2|43700.2|43682.7|43662.7|43722.7|43702.7|43670.2|43650.2|71
1719547500000|2024-06-28 04:05:00|43685.2|43665.2|43682.7|43662.7|43697.7|43677.7|43682.7|43662.7|15
1719547800000|2024-06-28 04:10:00|43685.2|43665.2|43665.2|43645.2|43687.7|43667.7|43665.2|43645.2|9
1719548100000|2024-06-28 04:15:00|43662.8|43642.8|43647.7|43627.7|43667.7|43647.7|43647.7|43627.7|29
1719548400000|2024-06-28 04:20:00|43645.2|43625.2|43640.3|43620.3|43650.3|43630.3|43640.3|43620.3|35
1719548700000|2024-06-28 04:25:00|43635.3|43615.3|43635.3|43615.3|43637.8|43617.8|43620.3|43600.3|65
1719549000000|2024-06-28 04:30:00|43645.3|43625.3|43655.3|43635.3|43655.3|43635.3|43640.3|43620.3|25
1719549300000|2024-06-28 04:35:00|43657.8|43637.8|43682.8|43662.8|43687.8|43667.8|43657.8|43637.8|18
1719549600000|2024-06-28 04:40:00|43685.3|43665.3|43702.9|43682.9|43702.9|43682.9|43682.8|43662.8|21
1719549900000|2024-06-28 04:45:00|43700.4|43680.4|43680.3|43660.3|43707.8|43687.8|43675.3|43655.3|30
1719550200000|2024-06-28 04:50:00|43682.8|43662.8|43675.3|43655.3|43687.8|43667.8|43670.3|43650.3|13
1719550500000|2024-06-28 04:55:00|43677.8|43657.8|43682.9|43662.9|43687.8|43667.8|43675.3|43655.3|16
1719550800000|2024-06-28 05:00:00|43680.4|43660.4|43677.9|43657.9|43680.4|43660.4|43655.4|43635.4|42
1719551100000|2024-06-28 05:05:00|43680.4|43660.4|43702.9|43682.9|43702.9|43682.9|43677.9|43657.9|25
1719551400000|2024-06-28 05:10:00|43702.8|43682.8|43712.9|43692.9|43720.4|43700.4|43695.4|43675.4|35
1719551700000|2024-06-28 05:15:00|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43700.4|43680.4|35
1719552000000|2024-06-28 05:20:00|43710.4|43690.4|43717.9|43697.9|43725.4|43705.4|43697.9|43677.9|34
1719552300000|2024-06-28 05:25:00|43720.4|43700.4|43785.4|43765.4|43785.4|43765.4|43720.4|43700.4|97
1719552600000|2024-06-28 05:30:00|43790.4|43770.4|43735.4|43715.4|43837.9|43817.9|43732.9|43712.9|257
1719552900000|2024-06-28 05:35:00|43733|43713|43775.4|43755.4|43800.4|43780.4|43727.9|43707.9|108
1719553200000|2024-06-28 05:40:00|43772.9|43752.9|43770.4|43750.4|43797.9|43777.9|43765.5|43745.5|86
1719553500000|2024-06-28 05:45:00|43772.9|43752.9|43728|43708|43775.4|43755.4|43723|43703|53
1719553800000|2024-06-28 05:50:00|43725.5|43705.5|43745.5|43725.5|43808|43788|43720.5|43700.5|180
1719554100000|2024-06-28 05:55:00|43743|43723|43705.5|43685.5|43773|43753|43705.4|43685.4|111
1719554400000|2024-06-28 06:00:00|43703|43683|43750.5|43730.5|43755.5|43735.5|43695.5|43675.5|106
1719554700000|2024-06-28 06:05:00|43755.5|43735.5|43723|43703|43778|43758|43715.5|43695.5|108
1719555000000|2024-06-28 06:10:00|43720.5|43700.5|43733|43713|43753|43733|43718|43698|46
1719555300000|2024-06-28 06:15:00|43730.5|43710.5|43705.5|43685.5|43733|43713|43703|43683|91
1719555600000|2024-06-28 06:20:00|43703|43683|43740.5|43720.5|43740.5|43720.5|43700.5|43680.5|79
1719555900000|2024-06-28 06:25:00|43743|43723|43765.5|43745.5|43768|43748|43715.5|43695.5|69
1719556200000|2024-06-28 06:30:00|43763.1|43743.1|43883|43863|43883|43863|43753|43733|252
1719556500000|2024-06-28 06:35:00|43885.5|43865.5|43838.2|43818.2|43918|43898|43810.7|43790.7|274
1719556800000|2024-06-28 06:40:00|43835.7|43815.7|43800.7|43780.7|43835.7|43815.7|43775.7|43755.7|104
1719557100000|2024-06-28 06:45:00|43803.1|43783.1|43850.6|43830.6|43863.1|43843.1|43793.1|43773.1|143
1719557400000|2024-06-28 06:50:00|43848.1|43828.1|43828.1|43808.1|43848.1|43828.1|43810.6|43790.6|166
1719557700000|2024-06-28 06:55:00|43825.6|43805.6|43838.1|43818.1|43863.3|43843.3|43823.1|43803.1|130
1719558000000|2024-06-28 07:00:00|43850.5|43830.5|43883.1|43863.1|43895.6|43875.6|43850.5|43830.5|150
1719558300000|2024-06-28 07:05:00|43883.2|43863.2|43868.1|43848.1|43888.1|43868.1|43823.1|43803.1|92
1719558600000|2024-06-28 07:10:00|43870.6|43850.6|43875.6|43855.6|43910.6|43890.6|43863.1|43843.1|88
1719558900000|2024-06-28 07:15:00|43873.2|43853.2|43840.6|43820.6|43878.2|43858.2|43825.6|43805.6|63
1719559200000|2024-06-28 07:20:00|43843.1|43823.1|43855.7|43835.7|43858.1|43838.1|43833.1|43813.1|81
1719559500000|2024-06-28 07:25:00|43855.6|43835.6|43833.3|43813.3|43855.6|43835.6|43828.2|43808.2|52
1719559800000|2024-06-28 07:30:00|43835.8|43815.8|43808.2|43788.2|43838.3|43818.3|43805.8|43785.8|70
1719560100000|2024-06-28 07:35:00|43805.7|43785.7|43800.7|43780.7|43808.2|43788.2|43793.2|43773.2|65
1719560400000|2024-06-28 07:40:00|43798.2|43778.2|43863.2|43843.2|43863.2|43843.2|43798.2|43778.2|93
1719560700000|2024-06-28 07:45:00|43878.2|43858.2|43883.2|43863.2|43943.3|43923.3|43878.2|43858.2|194
1719561000000|2024-06-28 07:50:00|43883.3|43863.3|43885.8|43865.8|43895.7|43875.7|43863.2|43843.2|66
1719561300000|2024-06-28 07:55:00|43888.3|43868.3|43817.9|43797.9|43895.8|43875.8|43817.9|43797.9|113
1719561600000|2024-06-28 08:00:00|43815.4|43795.4|43710.4|43690.4|43815.4|43795.4|43700.4|43680.4|383
1719561900000|2024-06-28 08:05:00|43707.9|43687.9|43688.2|43668.2|43735.3|43715.3|43663.2|43643.2|237
1719562200000|2024-06-28 08:10:00|43685.7|43665.7|43773.2|43753.2|43773.2|43753.2|43683.2|43663.2|116
1719562500000|2024-06-28 08:15:00|43770.7|43750.7|43723.2|43703.2|43770.7|43750.7|43718.2|43698.2|75
1719562800000|2024-06-28 08:20:00|43720.7|43700.7|43773.2|43753.2|43775.7|43755.7|43720.7|43700.7|82
1719563100000|2024-06-28 08:25:00|43778.2|43758.2|43773.2|43753.2|43778.2|43758.2|43755.7|43735.7|57
1719563400000|2024-06-28 08:30:00|43770.8|43750.8|43808.3|43788.3|43820.8|43800.8|43770.8|43750.8|100
1719563700000|2024-06-28 08:35:00|43810.7|43790.7|43833.3|43813.3|43833.3|43813.3|43805.8|43785.8|36
1719564000000|2024-06-28 08:40:00|43830.8|43810.8|43880.9|43860.9|43880.9|43860.9|43828.3|43808.3|85
1719564300000|2024-06-28 08:45:00|43878.4|43858.4|43890.9|43870.9|43903.4|43883.4|43878.4|43858.4|123
1719564600000|2024-06-28 08:50:00|43893.4|43873.4|43825.9|43805.9|43895.9|43875.9|43820.9|43800.9|88
1719564900000|2024-06-28 08:55:00|43828.4|43808.4|43858.4|43838.4|43863.4|43843.4|43825.9|43805.9|51
1719565200000|2024-06-28 09:00:00|43860.9|43840.9|43863.4|43843.4|43863.4|43843.4|43830.9|43810.9|69
1719565500000|2024-06-28 09:05:00|43865.9|43845.9|43828.4|43808.4|43868.4|43848.4|43798.4|43778.4|80
1719565800000|2024-06-28 09:10:00|43825.9|43805.9|43850.9|43830.9|43850.9|43830.9|43810.9|43790.9|39
1719566100000|2024-06-28 09:15:00|43853.4|43833.4|43878.5|43858.5|43893.5|43873.5|43853.4|43833.4|101
1719566400000|2024-06-28 09:20:00|43881|43861|43873.5|43853.5|43883.5|43863.5|43858.5|43838.5|103
1719566700000|2024-06-28 09:25:00|43876|43856|43878.5|43858.5|43921|43901|43873.5|43853.5|125
1719567000000|2024-06-28 09:30:00|43878.6|43858.6|43868.5|43848.5|43918.5|43898.5|43863.5|43843.5|68
1719567300000|2024-06-28 09:35:00|43871|43851|43908.5|43888.5|43916|43896|43858.5|43838.5|85
1719567600000|2024-06-28 09:40:00|43913.5|43893.5|43988.5|43968.5|44028.5|44008.5|43913.5|43893.5|293
1719567900000|2024-06-28 09:45:00|43991|43971|44013.5|43993.5|44043.5|44023.5|43988.5|43968.5|195
1719568200000|2024-06-28 09:50:00|44008.5|43988.5|44008.5|43988.5|44028.5|44008.5|44003.5|43983.5|69
1719568500000|2024-06-28 09:55:00|44011|43991|44023.6|44003.6|44036.1|44016.1|43996.1|43976.1|117
1719568800000|2024-06-28 10:00:00|44021.1|44001.1|43971.1|43951.1|44028.6|44008.6|43963.6|43943.6|115
1719569100000|2024-06-28 10:05:00|43973.6|43953.6|43961.1|43941.1|43978.6|43958.6|43953.6|43933.6|77
1719569400000|2024-06-28 10:10:00|43963.6|43943.6|43973.6|43953.6|43978.6|43958.6|43956.1|43936.1|81
1719569700000|2024-06-28 10:15:00|43968.6|43948.6|43973.6|43953.6|43986.1|43966.1|43951.1|43931.1|188
1719570000000|2024-06-28 10:20:00|43971.1|43951.1|43976.3|43956.3|43978.8|43958.8|43963.6|43943.6|76
1719570300000|2024-06-28 10:25:00|43973.8|43953.8|43981.4|43961.4|43981.4|43961.4|43953.8|43933.8|116
1719570600000|2024-06-28 10:30:00|43983.9|43963.9|44018.9|43998.9|44036.4|44016.4|43983.9|43963.9|123
1719570900000|2024-06-28 10:35:00|44021.4|44001.4|44041.8|44021.8|44064.2|44044.2|44018.9|43998.9|138
1719571200000|2024-06-28 10:40:00|44039.3|44019.3|44031.8|44011.8|44049.3|44029.3|44031.8|44011.8|83
1719571500000|2024-06-28 10:45:00|44029.3|44009.3|44051.8|44031.8|44074.3|44054.3|44006.8|43986.8|137
1719571800000|2024-06-28 10:50:00|44054.3|44034.3|44074.1|44054.1|44096.8|44076.8|44054.3|44034.3|130
1719572100000|2024-06-28 10:55:00|44071.6|44051.6|44089.2|44069.2|44101.7|44081.7|44069.1|44049.1|129
1719572400000|2024-06-28 11:00:00|44091.7|44071.7|44099.2|44079.2|44104.2|44084.2|44079.2|44059.2|73
1719572700000|2024-06-28 11:05:00|44096.7|44076.7|44089.2|44069.2|44099.2|44079.2|44071.7|44051.7|87
1719573000000|2024-06-28 11:10:00|44076.7|44056.7|44051.7|44031.7|44079.2|44059.2|44051.7|44031.7|90
1719573300000|2024-06-28 11:15:00|44054.2|44034.2|44079.2|44059.2|44079.3|44059.3|44054.2|44034.2|61
1719573600000|2024-06-28 11:20:00|44076.7|44056.7|44024.2|44004.2|44094.2|44074.2|44021.7|44001.7|145
1719573900000|2024-06-28 11:25:00|44026.7|44006.7|44051.7|44031.7|44051.7|44031.7|44021.7|44001.7|87
1719574200000|2024-06-28 11:30:00|44054.2|44034.2|44034.2|44014.2|44071.7|44051.7|44026.7|44006.7|166
1719574500000|2024-06-28 11:35:00|44036.7|44016.7|44074.2|44054.2|44084.2|44064.2|44024.2|44004.2|177
1719574800000|2024-06-28 11:40:00|44071.7|44051.7|44074.2|44054.2|44089.2|44069.2|44071.7|44051.7|52
1719575100000|2024-06-28 11:45:00|44076.7|44056.7|44056.7|44036.7|44079.2|44059.2|44049.2|44029.2|115
1719575400000|2024-06-28 11:50:00|44049.2|44029.2|44039.3|44019.3|44049.2|44029.2|44036.8|44016.8|77
1719575700000|2024-06-28 11:55:00|44036.8|44016.8|44021.6|44001.6|44049.1|44029.1|44021.6|44001.6|141
1719576000000|2024-06-28 12:00:00|44019.1|43999.1|44109|44089|44111.6|44091.6|44019.1|43999.1|390
1719576300000|2024-06-28 12:05:00|44106.5|44086.5|44086.5|44066.5|44109|44089|44031.5|44011.5|278
1719576600000|2024-06-28 12:10:00|44084|44064|44059|44039|44104|44084|44039|44019|394
1719576900000|2024-06-28 12:15:00|44061.5|44041.5|44119|44099|44131.5|44111.5|44051.5|44031.5|151
1719577200000|2024-06-28 12:20:00|44116.5|44096.5|44091.6|44071.6|44116.5|44096.5|44054|44034|155
1719577500000|2024-06-28 12:25:00|44094.1|44074.1|44084.1|44064.1|44109.1|44089.1|44076.6|44056.6|206
1719577800000|2024-06-28 12:30:00|44086.5|44066.5|44116.6|44096.6|44194|44174|44056.6|44036.6|1005
1719578100000|2024-06-28 12:35:00|44111.6|44091.6|44109.1|44089.1|44136.6|44116.6|44056.6|44036.6|426
1719578400000|2024-06-28 12:40:00|44104.1|44084.1|44046.6|44026.6|44114.1|44094.1|44004.1|43984.1|294
1719578700000|2024-06-28 12:45:00|44049.1|44029.1|44094.1|44074.1|44099.1|44079.1|44041.6|44021.6|155
1719579000000|2024-06-28 12:50:00|44096.6|44076.6|44104.1|44084.1|44111.7|44091.7|44081.7|44061.7|194
1719579300000|2024-06-28 12:55:00|44106.6|44086.6|44121.7|44101.7|44146.7|44126.7|44094.3|44074.3|231
1719579600000|2024-06-28 13:00:00|44121.8|44101.8|44174.3|44154.3|44176.8|44156.8|44066.8|44046.8|831
1719579900000|2024-06-28 13:05:00|44176.8|44156.8|44239.4|44219.4|44249.3|44229.3|44116.8|44096.8|646
1719580200000|2024-06-28 13:10:00|44236.9|44216.9|44229.3|44209.3|44279.3|44259.3|44224.3|44204.3|657
1719580500000|2024-06-28 13:15:00|44226.8|44206.8|44284.3|44264.3|44284.3|44264.3|44184.3|44164.3|505
1719580800000|2024-06-28 13:20:00|44276.8|44256.8|44206.9|44186.9|44276.8|44256.8|44179.3|44159.3|324
1719581100000|2024-06-28 13:25:00|44209.3|44189.3|44156.8|44136.8|44234.4|44214.4|44149.3|44129.3|363
1719581400000|2024-06-28 13:30:00|44159.3|44139.3|44119.4|44099.4|44161.8|44141.8|44086.9|44066.9|348
1719581700000|2024-06-28 13:35:00|44121.9|44101.9|44131.9|44111.9|44156.9|44136.9|44114.4|44094.4|344
1719582000000|2024-06-28 13:40:00|44129.4|44109.4|44119.4|44099.4|44151.9|44131.9|44044.4|44024.4|345
1719582300000|2024-06-28 13:45:00|44121.9|44101.9|44019.4|43999.4|44126.9|44106.9|44014.4|43994.4|435
1719582600000|2024-06-28 13:50:00|44021.9|44001.9|44029.5|44009.5|44047|44027|44007|43987|454
1719582900000|2024-06-28 13:55:00|44024.5|44004.5|43997|43977|44064.5|44044.5|43994.5|43974.5|440
1719583200000|2024-06-28 14:00:00|43997.1|43977.1|43887|43867|44029.5|44009.5|43869.5|43849.5|964
1719583500000|2024-06-28 14:05:00|43889.5|43869.5|43919.5|43899.5|43932|43912|43884.5|43864.5|443
1719583800000|2024-06-28 14:10:00|43922|43902|43937|43917|43962|43942|43882|43862|470
1719584100000|2024-06-28 14:15:00|43939.5|43919.5|43967|43947|43982|43962|43927|43907|356
1719584400000|2024-06-28 14:20:00|43959.5|43939.5|43959.6|43939.6|43989.5|43969.5|43942|43922|258
1719584700000|2024-06-28 14:25:00|43957.1|43937.1|43977.1|43957.1|44039.5|44019.5|43957.1|43937.1|333
1719585000000|2024-06-28 14:30:00|43979.6|43959.6|43984.5|43964.5|43999.6|43979.6|43974.6|43954.6|208
1719585300000|2024-06-28 14:35:00|43982|43962|43942.1|43922.1|43994.5|43974.5|43937.1|43917.1|310
1719585600000|2024-06-28 14:40:00|43939.6|43919.6|43882.1|43862.1|43942.1|43922.1|43852.1|43832.1|434
1719585900000|2024-06-28 14:45:00|43884.6|43864.6|43994.6|43974.6|43994.6|43974.6|43884.6|43864.6|284
1719586200000|2024-06-28 14:50:00|43992.1|43972.1|44079.6|44059.6|44082.1|44062.1|43979.6|43959.6|484
1719586500000|2024-06-28 14:55:00|44074.6|44054.6|44099.6|44079.6|44107.2|44087.2|44067.1|44047.1|346
1719586800000|2024-06-28 15:00:00|44097.1|44077.1|44117.2|44097.2|44124.7|44104.7|44072.1|44052.1|286
1719587100000|2024-06-28 15:05:00|44114.7|44094.7|44084.7|44064.7|44147.2|44127.2|44069.7|44049.7|281
1719587400000|2024-06-28 15:10:00|44082.2|44062.2|44107.2|44087.2|44109.7|44089.7|44064.7|44044.7|179
1719587700000|2024-06-28 15:15:00|44102.2|44082.2|44017.2|43997.2|44107.2|44087.2|44009.7|43989.7|327
1719588000000|2024-06-28 15:20:00|44014.7|43994.7|44064.7|44044.7|44069.7|44049.7|43994.7|43974.7|279
1719588300000|2024-06-28 15:25:00|44062.2|44042.2|43997.2|43977.2|44062.2|44042.2|43984.7|43964.7|272
1719588600000|2024-06-28 15:30:00|43999.7|43979.7|43992.2|43972.2|44022.2|44002.2|43979.7|43959.7|140
1719588900000|2024-06-28 15:35:00|43994.7|43974.7|43992.2|43972.2|44022.2|44002.2|43972.2|43952.2|268
1719589200000|2024-06-28 15:40:00|43989.7|43969.7|43914.7|43894.7|43992.2|43972.2|43909.7|43889.7|345
1719589500000|2024-06-28 15:45:00|43917.2|43897.2|43927.2|43907.2|43939.7|43919.7|43904.7|43884.7|194
1719589800000|2024-06-28 15:50:00|43929.7|43909.7|43914.7|43894.7|43952.2|43932.2|43912.2|43892.2|156
1719590100000|2024-06-28 15:55:00|43912.3|43892.3|43889.7|43869.7|43934.7|43914.7|43877.2|43857.2|266
1719590400000|2024-06-28 16:00:00|43892.2|43872.2|43909.8|43889.8|43919.7|43899.7|43892.2|43872.2|173
1719590700000|2024-06-28 16:05:00|43912.3|43892.3|43934.7|43914.7|43937.2|43917.2|43909.8|43889.8|214
1719591000000|2024-06-28 16:10:00|43932.2|43912.2|43919.8|43899.8|43934.7|43914.7|43899.7|43879.7|152
1719591300000|2024-06-28 16:15:00|43922.3|43902.3|43924.8|43904.8|43954.8|43934.8|43922.3|43902.3|156
1719591600000|2024-06-28 16:20:00|43929.8|43909.8|43944.8|43924.8|43969.8|43949.8|43929.8|43909.8|178
1719591900000|2024-06-28 16:25:00|43947.3|43927.3|43962.3|43942.3|43972.3|43952.3|43947.3|43927.3|191
1719592200000|2024-06-28 16:30:00|43962.4|43942.4|43894.9|43874.9|43964.9|43944.9|43894.9|43874.9|283
1719592500000|2024-06-28 16:35:00|43892.4|43872.4|43829.9|43809.9|43897.4|43877.4|43829.9|43809.9|300
1719592800000|2024-06-28 16:40:00|43827.4|43807.4|43824.9|43804.9|43834.9|43814.9|43804.9|43784.9|335
1719593100000|2024-06-28 16:45:00|43829.9|43809.9|43854.9|43834.9|43867.4|43847.4|43824.9|43804.9|241
1719593400000|2024-06-28 16:50:00|43852.4|43832.4|43874.9|43854.9|43874.9|43854.9|43842.4|43822.4|208
1719593700000|2024-06-28 16:55:00|43877.4|43857.4|43934.9|43914.9|43942.4|43922.4|43877.4|43857.4|793
1719594000000|2024-06-28 17:00:00|43937.4|43917.4|43940|43920|43957.4|43937.4|43912.5|43892.5|315
1719594300000|2024-06-28 17:05:00|43942.4|43922.4|44009.9|43989.9|44017.5|43997.5|43940|43920|115
1719594600000|2024-06-28 17:10:00|44007.4|43987.4|44012.4|43992.4|44014.9|43994.9|44002.4|43982.4|72
1719594900000|2024-06-28 17:15:00|44012.5|43992.5|43979.9|43959.9|44017.4|43997.4|43979.9|43959.9|57
1719595200000|2024-06-28 17:20:00|43977.5|43957.5|43972.4|43952.4|43982.4|43962.4|43969.9|43949.9|44
1719595500000|2024-06-28 17:25:00|43970|43950|43939.9|43919.9|43972.4|43952.4|43939.9|43919.9|51
1719595800000|2024-06-28 17:30:00|43937.4|43917.4|43897.5|43877.5|43942.4|43922.4|43897.5|43877.5|185
1719596100000|2024-06-28 17:35:00|43895|43875|43862.5|43842.5|43897.4|43877.4|43845|43825|159
1719596400000|2024-06-28 17:40:00|43860|43840|43832.5|43812.5|43865|43845|43830|43810|61
1719596700000|2024-06-28 17:45:00|43835|43815|43857.5|43837.5|43865|43845|43835|43815|76
1719597000000|2024-06-28 17:50:00|43859.9|43839.9|43862.5|43842.5|43870|43850|43847.5|43827.5|51
1719597300000|2024-06-28 17:55:00|43862.4|43842.4|43850|43830|43862.5|43842.5|43835|43815|106
1719597600000|2024-06-28 18:00:00|43849.9|43829.9|43860|43840|43862.5|43842.5|43847.5|43827.5|72
1719597900000|2024-06-28 18:05:00|43859.9|43839.9|43862.5|43842.5|43865|43845|43855|43835|32
1719598200000|2024-06-28 18:10:00|43862.4|43842.4|43890|43870|43890|43870|43857.5|43837.5|35
1719598500000|2024-06-28 18:15:00|43889.9|43869.9|43870|43850|43890|43870|43867.5|43847.5|66
1719598800000|2024-06-28 18:20:00|43867.5|43847.5|43857.5|43837.5|43867.5|43847.5|43850|43830|31
1719599100000|2024-06-28 18:25:00|43855|43835|43847.5|43827.5|43860|43840|43847.5|43827.5|54
1719599400000|2024-06-28 18:30:00|43850|43830|43832.5|43812.5|43852.5|43832.5|43830|43810|49
1719599700000|2024-06-28 18:35:00|43830|43810|43835|43815|43837.5|43817.5|43827.5|43807.5|18
1719600000000|2024-06-28 18:40:00|43832.5|43812.5|43822.5|43802.5|43835|43815|43822.5|43802.5|32
1719600300000|2024-06-28 18:45:00|43825|43805|43812.5|43792.5|43825|43805|43812.5|43792.5|38
1719600600000|2024-06-28 18:50:00|43807.5|43787.5|43805|43785|43812.5|43792.5|43802.5|43782.5|42
1719600900000|2024-06-28 18:55:00|43802.5|43782.5|43782.5|43762.5|43805|43785|43782.5|43762.5|103
1719601200000|2024-06-28 19:00:00|43780|43760|43742.5|43722.5|43780|43760|43742.5|43722.5|138
1719601500000|2024-06-28 19:05:00|43737.5|43717.5|43740|43720|43742.5|43722.5|43725|43705|86
1719601800000|2024-06-28 19:10:00|43737.5|43717.5|43722.5|43702.5|43737.5|43717.5|43720|43700|41
1719602100000|2024-06-28 19:15:00|43725|43705|43730|43710|43730|43710|43705|43685|52
1719602400000|2024-06-28 19:20:00|43737.5|43717.5|43737.5|43717.5|43747.5|43727.5|43735|43715|106
1719602700000|2024-06-28 19:25:00|43740|43720|43752.5|43732.5|43757.5|43737.5|43735|43715|67
1719603000000|2024-06-28 19:30:00|43755|43735|43692.5|43672.5|43755|43735|43670|43650|186
1719603300000|2024-06-28 19:35:00|43695|43675|43735|43715|43735|43715|43695|43675|38
1719603600000|2024-06-28 19:40:00|43737.5|43717.5|43767.5|43747.5|43770|43750|43727.5|43707.5|109
1719603900000|2024-06-28 19:45:00|43770|43750|43775|43755|43782.5|43762.5|43770|43750|60
1719604200000|2024-06-28 19:50:00|43772.5|43752.5|43755|43735|43780|43760|43755|43735|59
1719604500000|2024-06-28 19:55:00|43760|43740|43780|43760|43780|43760|43745|43725|76
1719604800000|2024-06-28 20:00:00|43777.5|43757.5|43762.5|43742.5|43780|43760|43757.5|43737.5|74
1719605100000|2024-06-28 20:05:00|43760|43740|43765|43745|43765|43745|43755|43735|25
1719605400000|2024-06-28 20:10:00|43762.5|43742.5|43777.5|43757.5|43777.5|43757.5|43762.5|43742.5|47
1719605700000|2024-06-28 20:15:00|43770|43750|43767.5|43747.5|43772.5|43752.5|43765|43745|25
1719606000000|2024-06-28 20:20:00|43770|43750|43767.5|43747.5|43770|43750|43760|43740|34
1719606300000|2024-06-28 20:25:00|43770|43750|43780|43760|43782.5|43762.5|43770|43750|21
1719606600000|2024-06-28 20:30:00|43785|43765|43765|43745|43785|43765|43755|43735|46
1719606900000|2024-06-28 20:35:00|43762.5|43742.5|43765|43745|43767.5|43747.5|43762.5|43742.5|29
1719607200000|2024-06-28 20:40:00|43762.5|43742.5|43767.5|43747.5|43767.5|43747.5|43762.5|43742.5|5
1719607500000|2024-06-28 20:45:00|43765|43745|43757.5|43737.5|43767.5|43747.5|43757.5|43737.5|30
1719607800000|2024-06-28 20:50:00|43752.5|43732.5|43742.5|43722.5|43752.5|43732.5|43740|43720|32
1719608100000|2024-06-28 20:55:00|43740|43720|43745.1|43725.1|43752.5|43732.5|43735|43715|119
1719784800000|2024-06-30 22:00:00|43784.1|43764.1|43836.9|43816.9|43851.9|43831.9|43784.1|43764.1|146
1719785100000|2024-06-30 22:05:00|43834.4|43814.4|43809.1|43789.1|43836.9|43816.9|43804.5|43784.5|79
1719785400000|2024-06-30 22:10:00|43811.5|43791.5|43814.1|43794.1|43814.1|43794.1|43809.2|43789.2|16
1719785700000|2024-06-30 22:15:00|43814.2|43794.2|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|4
1719786000000|2024-06-30 22:20:00|43814.1|43794.1|43811.6|43791.6|43826.6|43806.6|43811.6|43791.6|15
1719786300000|2024-06-30 22:25:00|43811.7|43791.7|43809.1|43789.1|43816.6|43796.6|43801.6|43781.6|43
1719786600000|2024-06-30 22:30:00|43804.2|43784.2|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|8
1719786900000|2024-06-30 22:35:00|43804.1|43784.1|43806.7|43786.7|43806.7|43786.7|43804.1|43784.1|8
1719787200000|2024-06-30 22:40:00|43804.2|43784.2|43821.7|43801.7|43821.7|43801.7|43804.2|43784.2|20
1719787500000|2024-06-30 22:45:00|43824.1|43804.1|43819.1|43799.1|43829|43809|43819.1|43799.1|16
1719787800000|2024-06-30 22:50:00|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43811.7|43791.7|7
1719788100000|2024-06-30 22:55:00|43816.8|43796.8|43816.7|43796.7|43826.7|43806.7|43816.7|43796.7|5
1719788400000|2024-06-30 23:00:00|43821.6|43801.6|43809.2|43789.2|43824.3|43804.3|43809.2|43789.2|26
1719788700000|2024-06-30 23:05:00|43811.6|43791.6|43819.2|43799.2|43819.2|43799.2|43809.2|43789.2|9
1719789000000|2024-06-30 23:10:00|43821.7|43801.7|43851.8|43831.8|43854.2|43834.2|43821.7|43801.7|108
1719789300000|2024-06-30 23:15:00|43849.4|43829.4|43831.8|43811.8|43859.4|43839.4|43831.8|43811.8|27
1719789600000|2024-06-30 23:20:00|43831.7|43811.7|43834.3|43814.3|43836.8|43816.8|43829.2|43809.2|10
1719789900000|2024-06-30 23:25:00|43839.3|43819.3|43841.9|43821.9|43841.9|43821.9|43836.8|43816.8|11
1719790200000|2024-06-30 23:30:00|43839.3|43819.3|43839.3|43819.3|43846.9|43826.9|43834.3|43814.3|27
1719790500000|2024-06-30 23:35:00|43839.4|43819.4|43854.3|43834.3|43854.4|43834.4|43839.4|43819.4|20
1719790800000|2024-06-30 23:40:00|43851.8|43831.8|43859.3|43839.3|43859.3|43839.3|43849.3|43829.3|14
1719791100000|2024-06-30 23:45:00|43856.9|43836.9|43854.3|43834.3|43859.3|43839.3|43854.3|43834.3|14
1719791400000|2024-06-30 23:50:00|43851.9|43831.9|43829.3|43809.3|43851.9|43831.9|43819.5|43799.5|32
1719791700000|2024-06-30 23:55:00|43829.4|43809.4|43801.8|43781.8|43831.8|43811.8|43784.2|43764.2|51
1719792000000|2024-07-01 00:00:00|43796.8|43776.8|43746.9|43726.9|43796.8|43776.8|43744.3|43724.3|84
1719792300000|2024-07-01 00:05:00|43741.9|43721.9|43719.4|43699.4|43741.9|43721.9|43689.5|43669.5|238
1719792600000|2024-07-01 00:10:00|43717|43697|43712|43692|43727|43707|43692.1|43672.1|68
1719792900000|2024-07-01 00:15:00|43714.5|43694.5|43752|43732|43752.1|43732.1|43714.5|43694.5|51
1719793200000|2024-07-01 00:20:00|43754.6|43734.6|43789.4|43769.4|43794.6|43774.6|43747|43727|40
1719793500000|2024-07-01 00:25:00|43786.9|43766.9|43739.7|43719.7|43786.9|43766.9|43739.6|43719.6|58
1719793800000|2024-07-01 00:30:00|43739.6|43719.6|43757|43737|43757|43737|43739.5|43719.5|24
1719794100000|2024-07-01 00:35:00|43756.9|43736.9|43787|43767|43794.6|43774.6|43752.1|43732.1|42
1719794400000|2024-07-01 00:40:00|43787.1|43767.1|43792|43772|43799.5|43779.5|43786.9|43766.9|18
1719794700000|2024-07-01 00:45:00|43791.9|43771.9|43752.2|43732.2|43791.9|43771.9|43749.5|43729.5|42
1719795000000|2024-07-01 00:50:00|43752.1|43732.1|43734.6|43714.6|43762|43742|43732.1|43712.1|43
1719795300000|2024-07-01 00:55:00|43737|43717|43794.5|43774.5|43794.5|43774.5|43722.1|43702.1|75
1719795600000|2024-07-01 01:00:00|43794.6|43774.6|43779.4|43759.4|43799.5|43779.5|43707.1|43687.1|238
1719795900000|2024-07-01 01:05:00|43779.5|43759.5|43812.3|43792.3|43827.2|43807.2|43746.9|43726.9|172
1719796200000|2024-07-01 01:10:00|43817.2|43797.2|43821.9|43801.9|43857.1|43837.1|43797|43777|136
1719796500000|2024-07-01 01:15:00|43819.5|43799.5|43767.4|43747.4|43832|43812|43742.5|43722.5|108
1719796800000|2024-07-01 01:20:00|43762.5|43742.5|43789.9|43769.9|43802.3|43782.3|43734.7|43714.7|85
1719797100000|2024-07-01 01:25:00|43792.3|43772.3|43832.2|43812.2|43837.4|43817.4|43792.3|43772.3|76
1719797400000|2024-07-01 01:30:00|43829.8|43809.8|43862.3|43842.3|43885.1|43865.1|43824.9|43804.9|147
1719797700000|2024-07-01 01:35:00|43859.9|43839.9|43817.4|43797.4|43864.7|43844.7|43817.4|43797.4|55
1719798000000|2024-07-01 01:40:00|43819.9|43799.9|43749.8|43729.8|43829.9|43809.9|43749.8|43729.8|100
1719798300000|2024-07-01 01:45:00|43749.9|43729.9|43792.5|43772.5|43839.9|43819.9|43747.4|43727.4|71
1719798600000|2024-07-01 01:50:00|43795|43775|43807.4|43787.4|43829.9|43809.9|43785.1|43765.1|60
1719798900000|2024-07-01 01:55:00|43807.5|43787.5|43850|43830|43850|43830|43802.6|43782.6|81
1719799200000|2024-07-01 02:00:00|43852.4|43832.4|43817.4|43797.4|43855|43835|43812.6|43792.6|53
1719799500000|2024-07-01 02:05:00|43815|43795|43827.5|43807.5|43827.5|43807.5|43797.5|43777.5|68
1719799800000|2024-07-01 02:10:00|43825.1|43805.1|43767.4|43747.4|43827.4|43807.4|43747.6|43727.6|83
1719800100000|2024-07-01 02:15:00|43769.8|43749.8|43732.6|43712.6|43772.4|43752.4|43729.9|43709.9|51
1719800400000|2024-07-01 02:20:00|43732.5|43712.5|43737.7|43717.7|43752.6|43732.6|43730|43710|23
1719800700000|2024-07-01 02:25:00|43737.6|43717.6|43737.7|43717.7|43742.6|43722.6|43727.5|43707.5|37
1719801000000|2024-07-01 02:30:00|43737.6|43717.6|43740.2|43720.2|43785.1|43765.1|43727.7|43707.7|110
1719801300000|2024-07-01 02:35:00|43742.6|43722.6|43740.1|43720.1|43747.6|43727.6|43717.7|43697.7|69
1719801600000|2024-07-01 02:40:00|43737.7|43717.7|43762.5|43742.5|43762.5|43742.5|43710.3|43690.3|61
1719801900000|2024-07-01 02:45:00|43762.6|43742.6|43790|43770|43790|43770|43762.5|43742.5|59
1719802200000|2024-07-01 02:50:00|43787.6|43767.6|43732.7|43712.7|43792.5|43772.5|43725.2|43705.2|65
1719802500000|2024-07-01 02:55:00|43735.1|43715.1|43752.6|43732.6|43762.4|43742.4|43732.6|43712.6|36
1719802800000|2024-07-01 03:00:00|43757.4|43737.4|43765.1|43745.1|43767.6|43747.6|43737.6|43717.6|18
1719803100000|2024-07-01 03:05:00|43767.6|43747.6|43762.7|43742.7|43767.7|43747.7|43737.7|43717.7|45
1719803400000|2024-07-01 03:10:00|43760.2|43740.2|43812.8|43792.8|43812.8|43792.8|43760.1|43740.1|64
1719803700000|2024-07-01 03:15:00|43810.3|43790.3|43785.2|43765.2|43810.3|43790.3|43770.4|43750.4|88
1719804000000|2024-07-01 03:20:00|43785.3|43765.3|43777.9|43757.9|43810.3|43790.3|43777.9|43757.9|66
1719804300000|2024-07-01 03:25:00|43775.5|43755.5|43772.8|43752.8|43797.7|43777.7|43755.2|43735.2|69
1719804600000|2024-07-01 03:30:00|43770.4|43750.4|43730.3|43710.3|43772.8|43752.8|43730.3|43710.3|73
1719804900000|2024-07-01 03:35:00|43727.9|43707.9|43682.8|43662.8|43730.3|43710.3|43680.2|43660.2|124
1719805200000|2024-07-01 03:40:00|43682.9|43662.9|43650.3|43630.3|43682.9|43662.9|43643.1|43623.1|117
1719805500000|2024-07-01 03:45:00|43647.8|43627.8|43635.3|43615.3|43665.3|43645.3|43627.8|43607.8|96
1719805800000|2024-07-01 03:50:00|43637.8|43617.8|43657.9|43637.9|43660.4|43640.4|43637.8|43617.8|23
1719806100000|2024-07-01 03:55:00|43655.4|43635.4|43667.9|43647.9|43668|43648|43655.3|43635.3|11
1719806400000|2024-07-01 04:00:00|43668|43648|43645.5|43625.5|43670.4|43650.4|43642.9|43622.9|24
1719806700000|2024-07-01 04:05:00|43643.1|43623.1|43650.6|43630.6|43650.6|43630.6|43632.9|43612.9|33
1719807000000|2024-07-01 04:10:00|43650.5|43630.5|43663.1|43643.1|43663.1|43643.1|43648.1|43628.1|14
1719807300000|2024-07-01 04:15:00|43665.5|43645.5|43650.6|43630.6|43665.6|43645.6|43640.5|43620.5|14
1719807600000|2024-07-01 04:20:00|43650.5|43630.5|43625.5|43605.5|43653|43633|43625.5|43605.5|12
1719807900000|2024-07-01 04:25:00|43598.3|43578.3|43582.9|43562.9|43610.6|43590.6|43578.1|43558.1|109
1719808200000|2024-07-01 04:30:00|43583.1|43563.1|43562.8|43542.8|43587.9|43567.9|43555.4|43535.4|166
1719808500000|2024-07-01 04:35:00|43560.4|43540.4|43580.3|43560.3|43587.6|43567.6|43557.9|43537.9|40
1719808800000|2024-07-01 04:40:00|43577.9|43557.9|43560.2|43540.2|43577.9|43557.9|43555.3|43535.3|32
1719809100000|2024-07-01 04:45:00|43557.8|43537.8|43560.3|43540.3|43565.4|43545.4|43555.4|43535.4|24
1719809400000|2024-07-01 04:50:00|43560.2|43540.2|43565.4|43545.4|43565.4|43545.4|43550.3|43530.3|34
1719809700000|2024-07-01 04:55:00|43563|43543|43560.4|43540.4|43563|43543|43552.9|43532.9|30
1719810000000|2024-07-01 05:00:00|43558|43538|43567.8|43547.8|43582.9|43562.9|43557.8|43537.8|36
1719810300000|2024-07-01 05:05:00|43570.2|43550.2|43565.3|43545.3|43580.3|43560.3|43547.8|43527.8|138
1719810600000|2024-07-01 05:10:00|43567.8|43547.8|43590.3|43570.3|43590.3|43570.3|43565.3|43545.3|46
1719810900000|2024-07-01 05:15:00|43590.4|43570.4|43595.2|43575.2|43595.2|43575.2|43582.7|43562.7|52
1719811200000|2024-07-01 05:20:00|43595.3|43575.3|43610.3|43590.3|43610.3|43590.3|43585.3|43565.3|71
1719811500000|2024-07-01 05:25:00|43612.7|43592.7|43615.3|43595.3|43622.8|43602.8|43602.6|43582.6|80
1719811800000|2024-07-01 05:30:00|43620.3|43600.3|43612.8|43592.8|43637.9|43617.9|43572.9|43552.9|303
1719812100000|2024-07-01 05:35:00|43615.3|43595.3|43598|43578|43615.3|43595.3|43557.9|43537.9|95
1719812400000|2024-07-01 05:40:00|43598.1|43578.1|43578.2|43558.2|43598.1|43578.1|43558.1|43538.1|38
1719812700000|2024-07-01 05:45:00|43578.3|43558.3|43565.6|43545.6|43583.2|43563.2|43555.7|43535.7|80
1719813000000|2024-07-01 05:50:00|43563.2|43543.2|43598.2|43578.2|43610.7|43590.7|43547.9|43527.9|105
1719813300000|2024-07-01 05:55:00|43598.3|43578.3|43588.2|43568.2|43608.2|43588.2|43580.8|43560.8|125
1719813600000|2024-07-01 06:00:00|43585.8|43565.8|43625.8|43605.8|43635.7|43615.7|43583.2|43563.2|154
1719813900000|2024-07-01 06:05:00|43628.3|43608.3|43668.1|43648.1|43668.3|43648.3|43613.3|43593.3|101
1719814200000|2024-07-01 06:10:00|43665.7|43645.7|43685.6|43665.6|43693.2|43673.2|43663.2|43643.2|92
1719814500000|2024-07-01 06:15:00|43683.2|43663.2|43723|43703|43735.6|43715.6|43658.3|43638.3|119
1719814800000|2024-07-01 06:20:00|43725.4|43705.4|43750.8|43730.8|43780.8|43760.8|43725.4|43705.4|250
1719815100000|2024-07-01 06:25:00|43748.4|43728.4|43755.6|43735.6|43760.7|43740.7|43735.6|43715.6|75
1719815400000|2024-07-01 06:30:00|43755.7|43735.7|43735.7|43715.7|43755.7|43735.7|43718.3|43698.3|109
1719815700000|2024-07-01 06:35:00|43733.2|43713.2|43655.9|43635.9|43735.8|43715.8|43648.6|43628.6|101
1719816000000|2024-07-01 06:40:00|43655.8|43635.8|43670.7|43650.7|43670.7|43650.7|43615.9|43595.9|92
1719816300000|2024-07-01 06:45:00|43668.3|43648.3|43633.5|43613.5|43670.7|43650.7|43633.3|43613.3|90
1719816600000|2024-07-01 06:50:00|43631|43611|43666|43646|43670.9|43650.9|43631|43611|51
1719816900000|2024-07-01 06:55:00|43671|43651|43688.5|43668.5|43703.5|43683.5|43668.5|43648.5|69
1719817200000|2024-07-01 07:00:00|43690.9|43670.9|43693.6|43673.6|43713.5|43693.5|43676|43656|115
1719817500000|2024-07-01 07:05:00|43698.5|43678.5|43658.5|43638.5|43701.1|43681.1|43618.8|43598.8|94
1719817800000|2024-07-01 07:10:00|43658.6|43638.6|43733.5|43713.5|43738.4|43718.4|43658.6|43638.6|90
1719818100000|2024-07-01 07:15:00|43733.4|43713.4|43656|43636|43736.1|43716.1|43648.6|43628.6|100
1719818400000|2024-07-01 07:20:00|43653.6|43633.6|43683.7|43663.7|43688.6|43668.6|43613.6|43593.6|69
1719818700000|2024-07-01 07:25:00|43688.7|43668.7|43673.8|43653.8|43698.7|43678.7|43648.7|43628.7|53
1719819000000|2024-07-01 07:30:00|43673.7|43653.7|43713.4|43693.4|43741.1|43721.1|43663.6|43643.6|55
1719819300000|2024-07-01 07:35:00|43711|43691|43686.1|43666.1|43711|43691|43658.6|43638.6|68
1719819600000|2024-07-01 07:40:00|43683.6|43663.6|43691.2|43671.2|43703.6|43683.6|43673.8|43653.8|86
1719819900000|2024-07-01 07:45:00|43693.6|43673.6|43721.2|43701.2|43731.2|43711.2|43683.7|43663.7|98
1719820200000|2024-07-01 07:50:00|43718.8|43698.8|43704|43684|43718.8|43698.8|43669|43649|109
1719820500000|2024-07-01 07:55:00|43703.9|43683.9|43681.7|43661.7|43714|43694|43674.1|43654.1|58
1719820800000|2024-07-01 08:00:00|43679.3|43659.3|43868.7|43848.7|43906.3|43886.3|43679.1|43659.1|688
1719821100000|2024-07-01 08:05:00|43868.8|43848.8|43943.7|43923.7|43963.7|43943.7|43863.8|43843.8|349
1719821400000|2024-07-01 08:10:00|43943.8|43923.8|44063.6|44043.6|44073.7|44053.7|43928.8|43908.8|345
1719821700000|2024-07-01 08:15:00|44063.7|44043.7|44021.1|44001.1|44071.2|44051.2|44016.2|43996.2|230
1719822000000|2024-07-01 08:20:00|44023.6|44003.6|44016.1|43996.1|44053.5|44033.5|43996|43976|118
1719822300000|2024-07-01 08:25:00|44016|43996|44011.1|43991.1|44058.3|44038.3|44006|43986|90
1719822600000|2024-07-01 08:30:00|44008.6|43988.6|44035.9|44015.9|44056.2|44036.2|44008.5|43988.5|135
1719822900000|2024-07-01 08:35:00|44033.5|44013.5|44008.5|43988.5|44033.5|44013.5|43983.6|43963.6|98
1719823200000|2024-07-01 08:40:00|44006.1|43986.1|43993.7|43973.7|44008.6|43988.6|43981.1|43961.1|53
1719823500000|2024-07-01 08:45:00|43988.8|43968.8|43983.7|43963.7|44011.2|43991.2|43978.6|43958.6|50
1719823800000|2024-07-01 08:50:00|43983.6|43963.6|44008.6|43988.6|44016|43996|43983.5|43963.5|46
1719824100000|2024-07-01 08:55:00|44006.1|43986.1|44016.2|43996.2|44033.4|44013.4|43988.7|43968.7|50
1719824400000|2024-07-01 09:00:00|44013.8|43993.8|44018.7|43998.7|44018.8|43998.8|43993.7|43973.7|57
1719824700000|2024-07-01 09:05:00|44016.1|43996.1|43973.8|43953.8|44016.1|43996.1|43973.8|43953.8|48
1719825000000|2024-07-01 09:10:00|43973.7|43953.7|43966.2|43946.2|43973.7|43953.7|43951.2|43931.2|94
1719825300000|2024-07-01 09:15:00|43964|43944|44041.1|44021.1|44051.1|44031.1|43948.6|43928.6|199
1719825600000|2024-07-01 09:20:00|44043.5|44023.5|44088.4|44068.4|44098.3|44078.3|44016.1|43996.1|248
1719825900000|2024-07-01 09:25:00|44093.2|44073.2|44060.9|44040.9|44113.4|44093.4|44060.8|44040.8|179
1719826200000|2024-07-01 09:30:00|44063.3|44043.3|44103.5|44083.5|44123.3|44103.3|44055.9|44035.9|223
1719826500000|2024-07-01 09:35:00|44105.9|44085.9|44103.1|44083.1|44115.5|44095.5|44095.7|44075.7|94
1719826800000|2024-07-01 09:40:00|44103.2|44083.2|44105.7|44085.7|44105.7|44085.7|44083.2|44063.2|93
1719827100000|2024-07-01 09:45:00|44103.3|44083.3|44163.1|44143.1|44163.1|44143.1|44090.5|44070.5|193
1719827400000|2024-07-01 09:50:00|44160.6|44140.6|44165.7|44145.7|44190.7|44170.7|44153.1|44133.1|291
1719827700000|2024-07-01 09:55:00|44163.1|44143.1|44195.7|44175.7|44213.1|44193.1|44143.1|44123.1|304
1719828000000|2024-07-01 10:00:00|44195.6|44175.6|44153.2|44133.2|44205.7|44185.7|44153.2|44133.2|136
1719828300000|2024-07-01 10:05:00|44148.4|44128.4|44115.8|44095.8|44148.4|44128.4|44108.1|44088.1|81
1719828600000|2024-07-01 10:10:00|44118.2|44098.2|44168.2|44148.2|44173.2|44153.2|44118.2|44098.2|191
1719828900000|2024-07-01 10:15:00|44165.8|44145.8|44200.8|44180.8|44200.8|44180.8|44148.3|44128.3|152
1719829200000|2024-07-01 10:20:00|44200.6|44180.6|44198.2|44178.2|44205.6|44185.6|44175.8|44155.8|66
1719829500000|2024-07-01 10:25:00|44200.6|44180.6|44175.8|44155.8|44205.6|44185.6|44173.2|44153.2|69
1719829800000|2024-07-01 10:30:00|44173.2|44153.2|44158.2|44138.2|44183|44163|44145.6|44125.6|129
1719830100000|2024-07-01 10:35:00|44155.8|44135.8|44173.3|44153.3|44193.4|44173.4|44155.8|44135.8|104
1719830400000|2024-07-01 10:40:00|44168.4|44148.4|44198.2|44178.2|44220.6|44200.6|44163.4|44143.4|202
1719830700000|2024-07-01 10:45:00|44200.6|44180.6|44178.2|44158.2|44203.2|44183.2|44173.3|44153.3|74
1719831000000|2024-07-01 10:50:00|44175.9|44155.9|44148.4|44128.4|44183.4|44163.4|44138.4|44118.4|49
1719831300000|2024-07-01 10:55:00|44150.8|44130.8|44183.3|44163.3|44185.9|44165.9|44150.8|44130.8|54
1719831600000|2024-07-01 11:00:00|44183.4|44163.4|44153.5|44133.5|44188.4|44168.4|44148.5|44128.5|79
1719831900000|2024-07-01 11:05:00|44153.4|44133.4|44148.4|44128.4|44163.4|44143.4|44145.9|44125.9|42
1719832200000|2024-07-01 11:10:00|44148.5|44128.5|44173.3|44153.3|44188.5|44168.5|44148.5|44128.5|76
1719832500000|2024-07-01 11:15:00|44168.3|44148.3|44180.9|44160.9|44193.4|44173.4|44163.4|44143.4|64
1719832800000|2024-07-01 11:20:00|44181|44161|44216|44196|44220.9|44200.9|44180.9|44160.9|142
1719833100000|2024-07-01 11:25:00|44213.5|44193.5|44206.2|44186.2|44226|44206|44181.2|44161.2|108
1719833400000|2024-07-01 11:30:00|44208.6|44188.6|44216.1|44196.1|44236|44216|44188.6|44168.6|146
1719833700000|2024-07-01 11:35:00|44211.3|44191.3|44236.2|44216.2|44256|44236|44201.2|44181.2|177
1719834000000|2024-07-01 11:40:00|44236.1|44216.1|44235.9|44215.9|44251.2|44231.2|44218.6|44198.6|48
1719834300000|2024-07-01 11:45:00|44231|44211|44221.2|44201.2|44231|44211|44216.1|44196.1|53
1719834600000|2024-07-01 11:50:00|44221.1|44201.1|44238.6|44218.6|44253.6|44233.6|44218.7|44198.7|74
1719834900000|2024-07-01 11:55:00|44238.7|44218.7|44241.2|44221.2|44263.6|44243.6|44234.1|44214.1|175
1719835200000|2024-07-01 12:00:00|44238.6|44218.6|44216.1|44196.1|44253.7|44233.7|44216.1|44196.1|158
1719835500000|2024-07-01 12:05:00|44218.6|44198.6|44161.3|44141.3|44218.6|44198.6|44161.3|44141.3|182
1719835800000|2024-07-01 12:10:00|44158.9|44138.9|44118.8|44098.8|44161.3|44141.3|44118.8|44098.8|230
1719836100000|2024-07-01 12:15:00|44121.2|44101.2|44186.3|44166.3|44186.3|44166.3|44118.8|44098.8|155
1719836400000|2024-07-01 12:20:00|44186.2|44166.2|44201|44181|44211.1|44191.1|44171.1|44151.1|224
1719836700000|2024-07-01 12:25:00|44200.9|44180.9|44201.1|44181.1|44216.1|44196.1|44196.1|44176.1|285
1719837000000|2024-07-01 12:30:00|44203.5|44183.5|44246.1|44226.1|44268.6|44248.6|44201.1|44181.1|347
1719837300000|2024-07-01 12:35:00|44248.5|44228.5|44270.9|44250.9|44306.1|44286.1|44248.5|44228.5|355
1719837600000|2024-07-01 12:40:00|44268.5|44248.5|44206|44186|44270.9|44250.9|44163.6|44143.6|428
1719837900000|2024-07-01 12:45:00|44205.9|44185.9|44188.4|44168.4|44220.9|44200.9|44181.2|44161.2|160
1719838200000|2024-07-01 12:50:00|44188.3|44168.3|44158.4|44138.4|44188.5|44168.5|44150.8|44130.8|270
1719838500000|2024-07-01 12:55:00|44158.5|44138.5|44193.4|44173.4|44218.4|44198.4|44158.5|44138.5|230
1719838800000|2024-07-01 13:00:00|44178.5|44158.5|44272.7|44252.7|44285.2|44265.2|44105.9|44085.9|1436
1719839100000|2024-07-01 13:05:00|44275.1|44255.1|44310.5|44290.5|44343|44323|44250.2|44230.2|869
1719839400000|2024-07-01 13:10:00|44308.1|44288.1|44345.4|44325.4|44372.9|44352.9|44305.5|44285.5|438
1719839700000|2024-07-01 13:15:00|44342.9|44322.9|44275.4|44255.4|44352.8|44332.8|44268|44248|364
1719840000000|2024-07-01 13:20:00|44277.9|44257.9|44240.5|44220.5|44280.4|44260.4|44215.4|44195.4|265
1719840300000|2024-07-01 13:25:00|44238|44218|44332.9|44312.9|44332.9|44312.9|44217.9|44197.9|316
1719840600000|2024-07-01 13:30:00|44330.4|44310.4|44330.3|44310.3|44335.6|44315.6|44290.5|44270.5|371
1719840900000|2024-07-01 13:35:00|44330.5|44310.5|44373|44353|44388.2|44368.2|44318|44298|392
1719841200000|2024-07-01 13:40:00|44375.5|44355.5|44348.2|44328.2|44395.6|44375.6|44343.3|44323.3|285
1719841500000|2024-07-01 13:45:00|44350.7|44330.7|44345.7|44325.7|44360.7|44340.7|44328.2|44308.2|236
1719841800000|2024-07-01 13:50:00|44348.2|44328.2|44285.7|44265.7|44393.2|44373.2|44285.7|44265.7|419
1719842100000|2024-07-01 13:55:00|44285.8|44265.8|44168.3|44148.3|44295.9|44275.9|44166|44146|441
1719842400000|2024-07-01 14:00:00|44168.5|44148.5|44188.9|44168.9|44260.8|44240.8|44166.2|44146.2|842
1719842700000|2024-07-01 14:05:00|44191.3|44171.3|44148.9|44128.9|44226.3|44206.3|44148.9|44128.9|308
1719843000000|2024-07-01 14:10:00|44151.3|44131.3|44071.6|44051.6|44156.3|44136.3|44051.4|44031.4|614
1719843300000|2024-07-01 14:15:00|44071.7|44051.7|44094|44074|44149.1|44129.1|44061.7|44041.7|346
1719843600000|2024-07-01 14:20:00|44091.6|44071.6|44029.1|44009.1|44091.6|44071.6|43989.2|43969.2|435
1719843900000|2024-07-01 14:25:00|44026.7|44006.7|44101.5|44081.5|44104.2|44084.2|44026.6|44006.6|185
1719844200000|2024-07-01 14:30:00|44104|44084|44101.4|44081.4|44146.4|44126.4|44081.6|44061.6|244
1719844500000|2024-07-01 14:35:00|44103.9|44083.9|44051.5|44031.5|44111.4|44091.4|44051.4|44031.4|128
1719844800000|2024-07-01 14:40:00|44051.4|44031.4|44058.8|44038.8|44061.3|44041.3|44011.3|43991.3|184
1719845100000|2024-07-01 14:45:00|44058.9|44038.9|44016.5|43996.5|44076.5|44056.5|44011.3|43991.3|172
1719845400000|2024-07-01 14:50:00|44018.9|43998.9|44051.4|44031.4|44068.8|44048.8|44016.4|43996.4|151
1719845700000|2024-07-01 14:55:00|44049|44029|44108.6|44088.6|44123.8|44103.8|44031.4|44011.4|182
1719846000000|2024-07-01 15:00:00|44106.2|44086.2|44083.6|44063.6|44111.2|44091.2|44078.6|44058.6|171
1719846300000|2024-07-01 15:05:00|44081.2|44061.2|44111.2|44091.2|44113.7|44093.7|44036.2|44016.2|179
1719846600000|2024-07-01 15:10:00|44108.8|44088.8|44088.5|44068.5|44116.2|44096.2|44088.5|44068.5|169
1719846900000|2024-07-01 15:15:00|44086.1|44066.1|44168.5|44148.5|44181|44161|44078.5|44058.5|238
1719847200000|2024-07-01 15:20:00|44168.6|44148.6|44121.1|44101.1|44200.8|44180.8|44108.5|44088.5|237
1719847500000|2024-07-01 15:25:00|44123.5|44103.5|44096|44076|44145.9|44125.9|44096|44076|109
1719847800000|2024-07-01 15:30:00|44095.9|44075.9|44138.4|44118.4|44151.1|44131.1|44093.4|44073.4|182
1719848100000|2024-07-01 15:35:00|44140.8|44120.8|44108.7|44088.7|44160.6|44140.6|44106.1|44086.1|238
1719848400000|2024-07-01 15:40:00|44108.6|44088.6|44058.5|44038.5|44108.6|44088.6|44053.5|44033.5|136
1719848700000|2024-07-01 15:45:00|44061|44041|44113.4|44093.4|44128.4|44108.4|44056.1|44036.1|206
1719849000000|2024-07-01 15:50:00|44115.9|44095.9|44151|44131|44168.5|44148.5|44115.9|44095.9|229
1719849300000|2024-07-01 15:55:00|44151.1|44131.1|44151.1|44131.1|44161|44141|44126|44106|116
1719849600000|2024-07-01 16:00:00|44153.5|44133.5|44138.5|44118.5|44153.6|44133.6|44101.1|44081.1|156
1719849900000|2024-07-01 16:05:00|44136|44116|44181|44161|44190.9|44170.9|44136|44116|121
1719850200000|2024-07-01 16:10:00|44181.1|44161.1|44186|44166|44201|44181|44166.1|44146.1|111
1719850500000|2024-07-01 16:15:00|44186.1|44166.1|44193.8|44173.8|44193.8|44173.8|44168.7|44148.7|112
1719850800000|2024-07-01 16:20:00|44196.2|44176.2|44196.1|44176.1|44208.5|44188.5|44191.2|44171.2|143
1719851100000|2024-07-01 16:25:00|44191.3|44171.3|44191.2|44171.2|44193.7|44173.7|44171.2|44151.2|141
1719851400000|2024-07-01 16:30:00|44186.3|44166.3|44188.7|44168.7|44206.2|44186.2|44168.9|44148.9|183
1719851700000|2024-07-01 16:35:00|44191.1|44171.1|44223.6|44203.6|44233.4|44213.4|44186.2|44166.2|427
1719852000000|2024-07-01 16:40:00|44223.5|44203.5|44233.2|44213.2|44238.5|44218.5|44218.4|44198.4|183
1719852300000|2024-07-01 16:45:00|44230.9|44210.9|44191.2|44171.2|44230.9|44210.9|44181.2|44161.2|264
1719852600000|2024-07-01 16:50:00|44188.8|44168.8|44173.7|44153.7|44206|44186|44173.7|44153.7|203
1719852900000|2024-07-01 16:55:00|44173.8|44153.8|44201.8|44181.8|44206.8|44186.8|44146.6|44126.6|1094
1719853200000|2024-07-01 17:00:00|44206.8|44186.8|44164.5|44144.5|44209.3|44189.3|44149.5|44129.5|437
1719853500000|2024-07-01 17:05:00|44162|44142|44147.1|44127.1|44169.6|44149.6|44147.1|44127.1|75
1719853800000|2024-07-01 17:10:00|44149.6|44129.6|44139.7|44119.7|44157|44137|44137.2|44117.2|80
1719854100000|2024-07-01 17:15:00|44137.3|44117.3|44132.3|44112.3|44147.1|44127.1|44129.6|44109.6|131
1719854400000|2024-07-01 17:20:00|44137.2|44117.2|44147.2|44127.2|44154.6|44134.6|44134.6|44114.6|81
1719854700000|2024-07-01 17:25:00|44149.6|44129.6|44149.7|44129.7|44152.4|44132.4|44147.1|44127.1|24
1719855000000|2024-07-01 17:30:00|44149.6|44129.6|44137.1|44117.1|44149.6|44129.6|44129.6|44109.6|61
1719855300000|2024-07-01 17:35:00|44137.3|44117.3|44142.3|44122.3|44147.3|44127.3|44137.2|44117.2|45
1719855600000|2024-07-01 17:40:00|44144.7|44124.7|44147.3|44127.3|44152.2|44132.2|44142.3|44122.3|37
1719855900000|2024-07-01 17:45:00|44144.9|44124.9|44142.3|44122.3|44144.9|44124.9|44137.3|44117.3|49
1719856200000|2024-07-01 17:50:00|44142.2|44122.2|44137.2|44117.2|44144.8|44124.8|44137.1|44117.1|31
1719856500000|2024-07-01 17:55:00|44134.8|44114.8|44119.9|44099.9|44134.8|44114.8|44112.3|44092.3|58
1719856800000|2024-07-01 18:00:00|44119.8|44099.8|44085|44065|44119.9|44099.9|44080|44060|49
1719857100000|2024-07-01 18:05:00|44087.3|44067.3|44092.5|44072.5|44099.8|44079.8|44087.3|44067.3|37
1719857400000|2024-07-01 18:10:00|44095|44075|44092.5|44072.5|44100|44080|44089.9|44069.9|44
1719857700000|2024-07-01 18:15:00|44095|44075|44107.6|44087.6|44107.6|44087.6|44095|44075|45
1719858000000|2024-07-01 18:20:00|44107.5|44087.5|44080|44060|44107.5|44087.5|44077.5|44057.5|37
1719858300000|2024-07-01 18:25:00|44077.6|44057.6|44059.9|44039.9|44077.6|44057.6|44055|44035|62
1719858600000|2024-07-01 18:30:00|44060|44040|44072.3|44052.3|44072.3|44052.3|44059.7|44039.7|141
1719858900000|2024-07-01 18:35:00|44072.4|44052.4|44070|44050|44079.9|44059.9|44069.9|44049.9|38
1719859200000|2024-07-01 18:40:00|44072.5|44052.5|44077.4|44057.4|44077.4|44057.4|44067.5|44047.5|20
1719859500000|2024-07-01 18:45:00|44075.1|44055.1|44077.3|44057.3|44092.2|44072.2|44075.1|44055.1|107
1719859800000|2024-07-01 18:50:00|44077.4|44057.4|44087.6|44067.6|44087.6|44067.6|44077.4|44057.4|55
1719860100000|2024-07-01 18:55:00|44087.5|44067.5|44094.8|44074.8|44099.8|44079.8|44085|44065|38
1719860400000|2024-07-01 19:00:00|44095|44075|44107.4|44087.4|44107.4|44087.4|44095|44075|100
1719860700000|2024-07-01 19:05:00|44107.5|44087.5|44142.3|44122.3|44144.8|44124.8|44107.5|44087.5|146
1719861000000|2024-07-01 19:10:00|44139.8|44119.8|44134.6|44114.6|44147.3|44127.3|44134.6|44114.6|57
1719861300000|2024-07-01 19:15:00|44134.8|44114.8|44127.3|44107.3|44139.8|44119.8|44122.3|44102.3|44
1719861600000|2024-07-01 19:20:00|44129.8|44109.8|44129.8|44109.8|44137.2|44117.2|44127.3|44107.3|81
1719861900000|2024-07-01 19:25:00|44127.4|44107.4|44139.7|44119.7|44139.7|44119.7|44127.2|44107.2|48
1719862200000|2024-07-01 19:30:00|44139.8|44119.8|44149.7|44129.7|44149.8|44129.8|44137.3|44117.3|44
1719862500000|2024-07-01 19:35:00|44152.1|44132.1|44142.4|44122.4|44152.2|44132.2|44139.7|44119.7|18
1719862800000|2024-07-01 19:40:00|44142.3|44122.3|44139.7|44119.7|44149.8|44129.8|44139.7|44119.7|20
1719863100000|2024-07-01 19:45:00|44139.8|44119.8|44137.3|44117.3|44142.3|44122.3|44135|44115|26
1719863400000|2024-07-01 19:50:00|44135|44115|44144.9|44124.9|44149.9|44129.9|44135|44115|27
1719863700000|2024-07-01 19:55:00|44144.7|44124.7|44147.4|44127.4|44152.4|44132.4|44144.7|44124.7|57
1719864000000|2024-07-01 20:00:00|44149.9|44129.9|44154.9|44134.9|44157.4|44137.4|44149.8|44129.8|37
1719864300000|2024-07-01 20:05:00|44154.8|44134.8|44162.3|44142.3|44164.9|44144.9|44154.8|44134.8|22
1719864600000|2024-07-01 20:10:00|44162.4|44142.4|44167.4|44147.4|44167.5|44147.5|44157.4|44137.4|28
1719864900000|2024-07-01 20:15:00|44167.3|44147.3|44182.5|44162.5|44182.5|44162.5|44164.9|44144.9|29
1719865200000|2024-07-01 20:20:00|44182.4|44162.4|44182.6|44162.6|44182.6|44162.6|44179.9|44159.9|7
1719865500000|2024-07-01 20:25:00|44184.9|44164.9|44177.6|44157.6|44184.9|44164.9|44177.6|44157.6|27
1719865800000|2024-07-01 20:30:00|44179.9|44159.9|44185.1|44165.1|44185.1|44165.1|44177.6|44157.6|16
1719866100000|2024-07-01 20:35:00|44187.6|44167.6|44187.6|44167.6|44192.6|44172.6|44187.6|44167.6|23
1719866400000|2024-07-01 20:40:00|44187.5|44167.5|44185|44165|44187.6|44167.6|44185|44165|11
1719866700000|2024-07-01 20:45:00|44185.1|44165.1|44184.9|44164.9|44187.5|44167.5|44182.5|44162.5|10
1719867000000|2024-07-01 20:50:00|44185|44165|44184.9|44164.9|44187.4|44167.4|44184.9|44164.9|12
1719867300000|2024-07-01 20:55:00|44185|44165|44189.9|44169.9|44190.1|44170.1|44182.5|44162.5|27
1719871200000|2024-07-01 22:00:00|44178.5|44158.5|44167.7|44147.7|44197.8|44177.8|44157|44137|55
1719871500000|2024-07-01 22:05:00|44165.2|44145.2|44165.3|44145.3|44165.3|44145.3|44160.3|44140.3|5
1719871800000|2024-07-01 22:10:00|44165.2|44145.2|44142.7|44122.7|44165.2|44145.2|44130.7|44110.7|93
1719872100000|2024-07-01 22:15:00|44140.3|44120.3|44155|44135|44157.6|44137.6|44140.1|44120.1|33
1719872400000|2024-07-01 22:20:00|44152.5|44132.5|44120.3|44100.3|44152.5|44132.5|44115.1|44095.1|26
1719872700000|2024-07-01 22:25:00|44122.7|44102.7|44110|44090|44122.7|44102.7|44110|44090|18
1719873000000|2024-07-01 22:30:00|44107.5|44087.5|44107.7|44087.7|44107.9|44087.9|44100.1|44080.1|15
1719873300000|2024-07-01 22:35:00|44107.6|44087.6|44100.1|44080.1|44107.6|44087.6|44097.8|44077.8|7
1719873600000|2024-07-01 22:40:00|44102.8|44082.8|44100.3|44080.3|44102.8|44082.8|44100.1|44080.1|5
1719873900000|2024-07-01 22:45:00|44102.6|44082.6|44097.8|44077.8|44102.8|44082.8|44097.8|44077.8|14
1719874200000|2024-07-01 22:50:00|44095.4|44075.4|44092.8|44072.8|44095.4|44075.4|44092.8|44072.8|1
1719874500000|2024-07-01 22:55:00|44092.7|44072.7|44102.8|44082.8|44102.8|44082.8|44092.7|44072.7|14
1719874800000|2024-07-01 23:00:00|44102.7|44082.7|44100.4|44080.4|44102.8|44082.8|44100.2|44080.2|11
1719875100000|2024-07-01 23:05:00|44097.8|44077.8|44105.2|44085.2|44105.2|44085.2|44097.8|44077.8|4
1719875400000|2024-07-01 23:10:00|44102.8|44082.8|44105.2|44085.2|44105.2|44085.2|44102.8|44082.8|1
1719875700000|2024-07-01 23:15:00|44102.8|44082.8|44097.8|44077.8|44102.8|44082.8|44097.8|44077.8|8
1719876000000|2024-07-01 23:20:00|44095.5|44075.5|44110.4|44090.4|44110.4|44090.4|44095.4|44075.4|19
1719876300000|2024-07-01 23:25:00|44112.7|44092.7|44117.9|44097.9|44117.9|44097.9|44110.5|44090.5|19
1719876600000|2024-07-01 23:30:00|44115.4|44095.4|44115.5|44095.5|44117.9|44097.9|44115.4|44095.4|5
1719876900000|2024-07-01 23:35:00|44115.4|44095.4|44112.8|44092.8|44115.5|44095.5|44112.8|44092.8|10
1719877200000|2024-07-01 23:40:00|44112.9|44092.9|44120.5|44100.5|44120.5|44100.5|44107.9|44087.9|9
1719877500000|2024-07-01 23:45:00|44120.4|44100.4|44117.9|44097.9|44125.5|44105.5|44117.9|44097.9|19
1719877800000|2024-07-01 23:50:00|||||||||7
1719878100000|2024-07-01 23:55:00|44118.1|44098.1|44120.6|44100.6|44120.6|44100.6|44117.9|44097.9|4
1719878400000|2024-07-02 00:00:00|44120.4|44100.4|44105.3|44085.3|44120.6|44100.6|44080.3|44060.3|160
1719878700000|2024-07-02 00:05:00|44105.5|44085.5|44103|44083|44112.7|44092.7|44100.3|44080.3|26
1719879000000|2024-07-02 00:10:00|44105.5|44085.5|44088|44068|44105.5|44085.5|44083|44063|36
1719879300000|2024-07-02 00:15:00|44085.6|44065.6|44110.4|44090.4|44112.9|44092.9|44082.9|44062.9|29
1719879600000|2024-07-02 00:20:00|44108|44088|44098|44078|44108|44088|44085.8|44065.8|26
1719879900000|2024-07-02 00:25:00|44095.4|44075.4|44093|44073|44095.4|44075.4|44088|44068|10
1719880200000|2024-07-02 00:30:00|44092.9|44072.9|44080.4|44060.4|44093|44073|44070.5|44050.5|40
1719880500000|2024-07-02 00:35:00|44080.5|44060.5|44075.5|44055.5|44083|44063|44075.5|44055.5|24
1719880800000|2024-07-02 00:40:00|44075.4|44055.4|44063.1|44043.1|44075.4|44055.4|44055.5|44035.5|35
1719881100000|2024-07-02 00:45:00|44065.4|44045.4|44070.4|44050.4|44070.7|44050.7|44055.9|44035.9|16
1719881400000|2024-07-02 00:50:00|44072.9|44052.9|44060.7|44040.7|44072.9|44052.9|44050.4|44030.4|45
1719881700000|2024-07-02 00:55:00|44058.2|44038.2|44065.7|44045.7|44070.7|44050.7|44058.1|44038.1|29
1719882000000|2024-07-02 01:00:00|44065.6|44045.6|44085.9|44065.9|44123.3|44103.3|44065.6|44045.6|168
1719882300000|2024-07-02 01:05:00|44083.5|44063.5|44036|44016|44105.9|44085.9|44036|44016|85
1719882600000|2024-07-02 01:10:00|44038.4|44018.4|44061|44041|44065.9|44045.9|44033.4|44013.4|88
1719882900000|2024-07-02 01:15:00|44058.5|44038.5|44083.5|44063.5|44085.8|44065.8|44011|43991|192
1719883200000|2024-07-02 01:20:00|44086|44066|44071|44051|44088.5|44068.5|44036|44016|63
1719883500000|2024-07-02 01:25:00|44073.5|44053.5|44110.7|44090.7|44110.7|44090.7|44063.5|44043.5|67
1719883800000|2024-07-02 01:30:00|44108.2|44088.2|44165.5|44145.5|44168.2|44148.2|44108.2|44088.2|149
1719884100000|2024-07-02 01:35:00|44163.2|44143.2|44180.8|44160.8|44185.8|44165.8|44158.2|44138.2|52
1719884400000|2024-07-02 01:40:00|44176.1|44156.1|44170.7|44150.7|44190.8|44170.8|44165.8|44145.8|41
1719884700000|2024-07-02 01:45:00|44173.1|44153.1|44240.6|44220.6|44253.1|44233.1|44170.7|44150.7|175
1719885000000|2024-07-02 01:50:00|44238.2|44218.2|44245.9|44225.9|44248.2|44228.2|44210.6|44190.6|91
1719885300000|2024-07-02 01:55:00|44248.2|44228.2|44265.5|44245.5|44268|44248|44225.6|44205.6|157
1719885600000|2024-07-02 02:00:00|44263.1|44243.1|44240.3|44220.3|44283.1|44263.1|44230.5|44210.5|65
1719885900000|2024-07-02 02:05:00|44240.6|44220.6|44248|44228|44250.5|44230.5|44208.1|44188.1|99
1719886200000|2024-07-02 02:10:00|44252.7|44232.7|44248|44228|44270.4|44250.4|44235.4|44215.4|41
1719886500000|2024-07-02 02:15:00|44245.5|44225.5|44250.5|44230.5|44255.4|44235.4|44225.6|44205.6|41
1719886800000|2024-07-02 02:20:00|44250.6|44230.6|44253|44233|44263|44243|44245.6|44225.6|36
1719887100000|2024-07-02 02:25:00|44250.5|44230.5|44243|44223|44255.4|44235.4|44238.3|44218.3|36
1719887400000|2024-07-02 02:30:00|44240.7|44220.7|44225.5|44205.5|44245.4|44225.4|44220.4|44200.4|45
1719887700000|2024-07-02 02:35:00|44227.9|44207.9|44190.6|44170.6|44230.5|44210.5|44173.1|44153.1|123
1719888000000|2024-07-02 02:40:00|44192.9|44172.9|44205.7|44185.7|44222.9|44202.9|44185.7|44165.7|78
1719888300000|2024-07-02 02:45:00|44208.1|44188.1|44198.1|44178.1|44208.1|44188.1|44175.7|44155.7|37
1719888600000|2024-07-02 02:50:00|44198.2|44178.2|44190.5|44170.5|44215.6|44195.6|44180.7|44160.7|61
1719888900000|2024-07-02 02:55:00|44192.8|44172.8|44193.1|44173.1|44200.5|44180.5|44178.4|44158.4|130
1719889200000|2024-07-02 03:00:00|44190.7|44170.7|44205.8|44185.8|44223.1|44203.1|44183.4|44163.4|45
1719889500000|2024-07-02 03:05:00|44205.6|44185.6|44145.6|44125.6|44205.8|44185.8|44145.5|44125.5|193
1719889800000|2024-07-02 03:10:00|44143.3|44123.3|44133.1|44113.1|44148.1|44128.1|44123.1|44103.1|77
1719890100000|2024-07-02 03:15:00|44135.5|44115.5|44145.5|44125.5|44153.4|44133.4|44133.1|44113.1|91
1719890400000|2024-07-02 03:20:00|44143.2|44123.2|44153.2|44133.2|44153.2|44133.2|44130.5|44110.5|47
1719890700000|2024-07-02 03:25:00|44150.8|44130.8|44183.2|44163.2|44208.2|44188.2|44150.7|44130.7|53
1719891000000|2024-07-02 03:30:00|44183.4|44163.4|44163.2|44143.2|44188.4|44168.4|44163.2|44143.2|30
1719891300000|2024-07-02 03:35:00|44163.5|44143.5|44173.2|44153.2|44173.2|44153.2|44153.2|44133.2|38
1719891600000|2024-07-02 03:40:00|44173.3|44153.3|44178.2|44158.2|44183.2|44163.2|44165.8|44145.8|35
1719891900000|2024-07-02 03:45:00|44180.6|44160.6|44168.2|44148.2|44183.2|44163.2|44165.6|44145.6|14
1719892200000|2024-07-02 03:50:00|44165.9|44145.9|44158.2|44138.2|44168.4|44148.4|44158.1|44138.1|10
1719892500000|2024-07-02 03:55:00|44160.6|44140.6|44155.9|44135.9|44165.9|44145.9|44155.6|44135.6|16
1719892800000|2024-07-02 04:00:00|44155.6|44135.6|44135.8|44115.8|44158.2|44138.2|44128.2|44108.2|47
1719893100000|2024-07-02 04:05:00|44135.6|44115.6|44140.8|44120.8|44143.1|44123.1|44133.3|44113.3|7
1719893400000|2024-07-02 04:10:00|44145.5|44125.5|44130.8|44110.8|44145.5|44125.5|44128.3|44108.3|8
1719893700000|2024-07-02 04:15:00|44130.6|44110.6|44138.3|44118.3|44140.9|44120.9|44128.3|44108.3|1
1719894000000|2024-07-02 04:20:00|44135.9|44115.9|44135.9|44115.9|44140.8|44120.8|44135.9|44115.9|9
1719894300000|2024-07-02 04:25:00|44133.6|44113.6|44138.3|44118.3|44143.3|44123.3|44128.3|44108.3|5
1719894600000|2024-07-02 04:30:00|44136|44116|44130.8|44110.8|44138.3|44118.3|44118.3|44098.3|17
1719894900000|2024-07-02 04:35:00|44133.2|44113.2|44123.2|44103.2|44133.5|44113.5|44123.2|44103.2|4
1719895200000|2024-07-02 04:40:00|44120.8|44100.8|44093.2|44073.2|44120.8|44100.8|44090.8|44070.8|38
1719895500000|2024-07-02 04:45:00|44093.1|44073.1|44081|44061|44093.1|44073.1|44081|44061|28
1719895800000|2024-07-02 04:50:00|44083.4|44063.4|44085.9|44065.9|44088.4|44068.4|44075.7|44055.7|26
1719896100000|2024-07-02 04:55:00|44085.7|44065.7|44090.7|44070.7|44098.1|44078.1|44075.7|44055.7|21
1719896400000|2024-07-02 05:00:00|44088.4|44068.4|44038.5|44018.5|44088.4|44068.4|44038.4|44018.4|84
1719896700000|2024-07-02 05:05:00|44040.9|44020.9|44055.8|44035.8|44056|44036|44030.9|44010.9|53
1719897000000|2024-07-02 05:10:00|44053.4|44033.4|44105.8|44085.8|44108.4|44088.4|44053.4|44033.4|44
1719897300000|2024-07-02 05:15:00|44105.6|44085.6|44110.9|44090.9|44110.9|44090.9|44100.8|44080.8|27
1719897600000|2024-07-02 05:20:00|44113.3|44093.3|44098.4|44078.4|44113.4|44093.4|44098.4|44078.4|43
1719897900000|2024-07-02 05:25:00|44098.6|44078.6|44108.6|44088.6|44111.2|44091.2|44095.9|44075.9|30
1719898200000|2024-07-02 05:30:00|44108.5|44088.5|44066|44046|44108.5|44088.5|44046.1|44026.1|132
1719898500000|2024-07-02 05:35:00|44068.5|44048.5|44063.5|44043.5|44081.1|44061.1|44038.5|44018.5|49
1719898800000|2024-07-02 05:40:00|44061.1|44041.1|44111.1|44091.1|44111.1|44091.1|44060.8|44040.8|143
1719899100000|2024-07-02 05:45:00|44113.6|44093.6|44113.5|44093.5|44131.1|44111.1|44096.1|44076.1|65
1719899400000|2024-07-02 05:50:00|44113.6|44093.6|44146.2|44126.2|44161.1|44141.1|44113.5|44093.5|60
1719899700000|2024-07-02 05:55:00|44143.8|44123.8|44173.7|44153.7|44190.9|44170.9|44131.2|44111.2|109
1719900000000|2024-07-02 06:00:00|44178.5|44158.5|44198.4|44178.4|44235.7|44215.7|44178.5|44158.5|160
1719900300000|2024-07-02 06:05:00|44198.5|44178.5|44203.7|44183.7|44238.5|44218.5|44195.9|44175.9|110
1719900600000|2024-07-02 06:10:00|44203.5|44183.5|44116.2|44096.2|44203.7|44183.7|44115.9|44095.9|87
1719900900000|2024-07-02 06:15:00|44116.1|44096.1|44093.6|44073.6|44125.9|44105.9|44073.6|44053.6|121
1719901200000|2024-07-02 06:20:00|44095.9|44075.9|44136.2|44116.2|44146.1|44126.1|44086.2|44066.2|92
1719901500000|2024-07-02 06:25:00|44136.5|44116.5|44133.6|44113.6|44161.2|44141.2|44123.5|44103.5|57
1719901800000|2024-07-02 06:30:00|44131.2|44111.2|44063.7|44043.7|44133.6|44113.6|44063.7|44043.7|96
1719902100000|2024-07-02 06:35:00|44063.6|44043.6|44091.1|44071.1|44091.3|44071.3|44061.1|44041.1|112
1719902400000|2024-07-02 06:40:00|44088.6|44068.6|44108.6|44088.6|44111.3|44091.3|44075.8|44055.8|60
1719902700000|2024-07-02 06:45:00|44111|44091|44121|44101|44131.3|44111.3|44101|44081|71
1719903000000|2024-07-02 06:50:00|44120.9|44100.9|44128.7|44108.7|44133.6|44113.6|44105.9|44085.9|34
1719903300000|2024-07-02 06:55:00|44126.3|44106.3|44126|44106|44136.2|44116.2|44116.3|44096.3|56
1719903600000|2024-07-02 07:00:00|44125.9|44105.9|44175.8|44155.8|44200.9|44180.9|44123.5|44103.5|204
1719903900000|2024-07-02 07:05:00|44173.4|44153.4|44118.1|44098.1|44178.5|44158.5|44115.8|44095.8|132
1719904200000|2024-07-02 07:10:00|44115.8|44095.8|44135.5|44115.5|44163.1|44143.1|44105.8|44085.8|74
1719904500000|2024-07-02 07:15:00|44135.6|44115.6|44095.6|44075.6|44160.5|44140.5|44078.1|44058.1|81
1719904800000|2024-07-02 07:20:00|43998.6|43978.6|43971.1|43951.1|44005.6|43985.6|43928.4|43908.4|365
1719905100000|2024-07-02 07:25:00|43970.9|43950.9|44010.8|43990.8|44030.9|44010.9|43966.1|43946.1|108
1719905400000|2024-07-02 07:30:00|44013.2|43993.2|44031|44011|44053.3|44033.3|44003.3|43983.3|125
1719905700000|2024-07-02 07:35:00|44030.8|44010.8|44041|44021|44073.5|44053.5|44030.8|44010.8|105
1719906000000|2024-07-02 07:40:00|44038.6|44018.6|44053.5|44033.5|44058.3|44038.3|44016|43996|86
1719906300000|2024-07-02 07:45:00|44055.8|44035.8|44106.1|44086.1|44106.1|44086.1|44055.8|44035.8|95
1719906600000|2024-07-02 07:50:00|44103.5|44083.5|44115.9|44095.9|44145.9|44125.9|44098.5|44078.5|176
1719906900000|2024-07-02 07:55:00|44113.5|44093.5|44160.9|44140.9|44161|44141|44106|44086|80
1719907200000|2024-07-02 08:00:00|44161|44141|43975.7|43955.7|44161|44141|43975.6|43955.6|751
1719907500000|2024-07-02 08:05:00|43978.1|43958.1|44003.3|43983.3|44045.6|44025.6|43975.6|43955.6|249
1719907800000|2024-07-02 08:10:00|44005.6|43985.6|44065.8|44045.8|44075.8|44055.8|43995.9|43975.9|133
1719908100000|2024-07-02 08:15:00|44065.9|44045.9|44025.8|44005.8|44070.8|44050.8|43995.6|43975.6|84
1719908400000|2024-07-02 08:20:00|44028.1|44008.1|44068.4|44048.4|44080.8|44060.8|44028.1|44008.1|115
1719908700000|2024-07-02 08:25:00|44065.8|44045.8|44035.7|44015.7|44065.8|44045.8|44035.7|44015.7|53
1719909000000|2024-07-02 08:30:00|44033.3|44013.3|44058.3|44038.3|44068.2|44048.2|44023.2|44003.2|95
1719909300000|2024-07-02 08:35:00|44058.5|44038.5|44113.2|44093.2|44115.7|44095.7|44013.3|43993.3|206
1719909600000|2024-07-02 08:40:00|44110.8|44090.8|44168.3|44148.3|44178|44158|44105.7|44085.7|244
1719909900000|2024-07-02 08:45:00|44170.7|44150.7|44200.8|44180.8|44213.2|44193.2|44170.7|44150.7|138
1719910200000|2024-07-02 08:50:00|44200.7|44180.7|44325.6|44305.6|44405.4|44385.4|44200.7|44180.7|612
1719910500000|2024-07-02 08:55:00|44330.3|44310.3|44365.6|44345.6|44418.4|44398.4|44325.6|44305.6|371
1719910800000|2024-07-02 09:00:00|44365.4|44345.4|44350.6|44330.6|44365.6|44345.6|44330.7|44310.7|104
1719911100000|2024-07-02 09:05:00|44350.7|44330.7|44435.3|44415.3|44482.5|44462.5|44340.4|44320.4|503
1719911400000|2024-07-02 09:10:00|44432.8|44412.8|44377.7|44357.7|44435.3|44415.3|44377.7|44357.7|104
1719911700000|2024-07-02 09:15:00|44375.3|44355.3|44410.5|44390.5|44417.8|44397.8|44365.5|44345.5|84
1719912000000|2024-07-02 09:20:00|44410.3|44390.3|44420.3|44400.3|44430.3|44410.3|44400.3|44380.3|58
1719912300000|2024-07-02 09:25:00|44425.2|44405.2|44402.8|44382.8|44450.2|44430.2|44400.3|44380.3|80
1719912600000|2024-07-02 09:30:00|44405.3|44385.3|44333.1|44313.1|44407.8|44387.8|44330.6|44310.6|183
1719912900000|2024-07-02 09:35:00|44330.5|44310.5|44365.5|44345.5|44390.4|44370.4|44330.5|44310.5|83
1719913200000|2024-07-02 09:40:00|44367.9|44347.9|44353.2|44333.2|44380.5|44360.5|44350.7|44330.7|31
1719913500000|2024-07-02 09:45:00|44383|44363|44387.9|44367.9|44410.1|44390.1|44375.7|44355.7|121
1719913800000|2024-07-02 09:50:00|44390.2|44370.2|44410.3|44390.3|44410.4|44390.4|44382.7|44362.7|37
1719914100000|2024-07-02 09:55:00|44410.4|44390.4|44435.3|44415.3|44457.6|44437.6|44397.9|44377.9|103
1719914400000|2024-07-02 10:00:00|44437.6|44417.6|44455|44435|44467.6|44447.6|44435.3|44415.3|139
1719914700000|2024-07-02 10:05:00|44457.3|44437.3|44445.3|44425.3|44465.3|44445.3|44437.5|44417.5|145
1719915000000|2024-07-02 10:10:00|44445.1|44425.1|44442.6|44422.6|44445.3|44425.3|44432.6|44412.6|116
1719915300000|2024-07-02 10:15:00|44440.1|44420.1|44405.3|44385.3|44440.1|44420.1|44400.2|44380.2|113
1719915600000|2024-07-02 10:20:00|44402.7|44382.7|44422.7|44402.7|44437.8|44417.8|44395.3|44375.3|51
1719915900000|2024-07-02 10:25:00|44425|44405|44430.3|44410.3|44445.3|44425.3|44420.3|44400.3|61
1719916200000|2024-07-02 10:30:00|44430.2|44410.2|44410.3|44390.3|44444.9|44424.9|44410.3|44390.3|35
1719916500000|2024-07-02 10:35:00|44412.7|44392.7|44412.7|44392.7|44445|44425|44412.7|44392.7|31
1719916800000|2024-07-02 10:40:00|44412.5|44392.5|44459.9|44439.9|44459.9|44439.9|44405.1|44385.1|46
1719917100000|2024-07-02 10:45:00|44460.1|44440.1|44432.7|44412.7|44465.4|44445.4|44430.4|44410.4|94
1719917400000|2024-07-02 10:50:00|44435.2|44415.2|44445.4|44425.4|44447.6|44427.6|44427.7|44407.7|91
1719917700000|2024-07-02 10:55:00|44447.7|44427.7|44427.7|44407.7|44455.4|44435.4|44420.4|44400.4|50
1719918000000|2024-07-02 11:00:00|44432.4|44412.4|44420.2|44400.2|44435.4|44415.4|44400.1|44380.1|71
1719918300000|2024-07-02 11:05:00|44417.7|44397.7|44382.8|44362.8|44417.7|44397.7|44382.8|44362.8|68
1719918600000|2024-07-02 11:10:00|44380.3|44360.3|44390|44370|44405.1|44385.1|44365.3|44345.3|104
1719918900000|2024-07-02 11:15:00|44387.6|44367.6|44353.4|44333.4|44400.1|44380.1|44353.4|44333.4|135
1719919200000|2024-07-02 11:20:00|44353.1|44333.1|44372.9|44352.9|44375.6|44355.6|44347.9|44327.9|107
1719919500000|2024-07-02 11:25:00|44370.6|44350.6|44380.7|44360.7|44400.4|44380.4|44365.6|44345.6|73
1719919800000|2024-07-02 11:30:00|44385.4|44365.4|44385.8|44365.8|44400.6|44380.6|44380.5|44360.5|176
1719920100000|2024-07-02 11:35:00|44388.1|44368.1|44430.5|44410.5|44455.3|44435.3|44385.6|44365.6|224
1719920400000|2024-07-02 11:40:00|44432.8|44412.8|44413.1|44393.1|44433.4|44413.4|44405.8|44385.8|44
1719920700000|2024-07-02 11:45:00|44410.8|44390.8|44411.1|44391.1|44430.6|44410.6|44405.8|44385.8|89
1719921000000|2024-07-02 11:50:00|44415.8|44395.8|44410.8|44390.8|44423.3|44403.3|44410.5|44390.5|89
1719921300000|2024-07-02 11:55:00|44410.6|44390.6|44395.8|44375.8|44418|44398|44390.7|44370.7|107
1719921600000|2024-07-02 12:00:00|44398.2|44378.2|44488|44468|44498.2|44478.2|44398.2|44378.2|404
1719921900000|2024-07-02 12:05:00|44485.7|44465.7|44473|44453|44495.8|44475.8|44467.9|44447.9|161
1719922200000|2024-07-02 12:10:00|44470.7|44450.7|44415.5|44395.5|44488.2|44468.2|44410.5|44390.5|354
1719922500000|2024-07-02 12:15:00|44413.2|44393.2|44410.9|44390.9|44428.2|44408.2|44395.5|44375.5|246
1719922800000|2024-07-02 12:20:00|44408.5|44388.5|44468.2|44448.2|44470.6|44450.6|44391.2|44371.2|178
1719923100000|2024-07-02 12:25:00|44470.6|44450.6|44468.2|44448.2|44483.2|44463.2|44460.9|44440.9|193
1719923400000|2024-07-02 12:30:00|44470.6|44450.6|44460.6|44440.6|44478.2|44458.2|44438.5|44418.5|188
1719923700000|2024-07-02 12:35:00|44462.9|44442.9|44480.6|44460.6|44485.6|44465.6|44462.9|44442.9|209
1719924000000|2024-07-02 12:40:00|44482.9|44462.9|44550.5|44530.5|44550.6|44530.6|44482.9|44462.9|438
1719924300000|2024-07-02 12:45:00|44553.6|44533.6|44493.3|44473.3|44565.3|44545.3|44490.6|44470.6|343
1719924600000|2024-07-02 12:50:00|44495.6|44475.6|44505.9|44485.9|44545.6|44525.6|44493.3|44473.3|248
1719924900000|2024-07-02 12:55:00|44508.6|44488.6|44485.9|44465.9|44523.4|44503.4|44473.6|44453.6|274
1719925200000|2024-07-02 13:00:00|44483.6|44463.6|44478|44458|44500.6|44480.6|44440.9|44420.9|880
1719925500000|2024-07-02 13:05:00|44475.6|44455.6|44445.7|44425.7|44522.8|44502.8|44443.3|44423.3|352
1719925800000|2024-07-02 13:10:00|44450.3|44430.3|44467.6|44447.6|44510.1|44490.1|44450.3|44430.3|287
1719926100000|2024-07-02 13:15:00|44467.7|44447.7|44447.6|44427.6|44470.1|44450.1|44402.7|44382.7|260
1719926400000|2024-07-02 13:20:00|44450.1|44430.1|44482.7|44462.7|44502.7|44482.7|44442.9|44422.9|240
1719926700000|2024-07-02 13:25:00|44482.6|44462.6|44430.4|44410.4|44485.4|44465.4|44395.7|44375.7|271
1719927000000|2024-07-02 13:30:00|44428|44408|44428.1|44408.1|44460.4|44440.4|44395.7|44375.7|249
1719927300000|2024-07-02 13:35:00|44430.4|44410.4|44465.7|44445.7|44503.1|44483.1|44430.4|44410.4|231
1719927600000|2024-07-02 13:40:00|44465.4|44445.4|44647.8|44627.8|44655.4|44635.4|44465.4|44445.4|981
1719927900000|2024-07-02 13:45:00|44650.1|44630.1|44704.5|44684.5|44709.5|44689.5|44617.8|44597.8|670
1719928200000|2024-07-02 13:50:00|44704.4|44684.4|44701.7|44681.7|44729.5|44709.5|44684.2|44664.2|509
1719928500000|2024-07-02 13:55:00|44706.6|44686.6|44694.7|44674.7|44731.6|44711.6|44679.7|44659.7|475
1719928800000|2024-07-02 14:00:00|44692.3|44672.3|44678.6|44658.6|44711.9|44691.9|44652|44632|833
1719929100000|2024-07-02 14:05:00|44681.1|44661.1|44613.8|44593.8|44696.1|44676.1|44613.6|44593.6|395
1719929400000|2024-07-02 14:10:00|44613.6|44593.6|44553.9|44533.9|44613.6|44593.6|44536.6|44516.6|605
1719929700000|2024-07-02 14:15:00|44551.4|44531.4|44526.6|44506.6|44598.6|44578.6|44501.3|44481.3|630
1719930000000|2024-07-02 14:20:00|44526.8|44506.8|44519.6|44499.6|44589.3|44569.3|44494.6|44474.6|316
1719930300000|2024-07-02 14:25:00|44521.9|44501.9|44574.4|44554.4|44587.1|44567.1|44521.9|44501.9|370
1719930600000|2024-07-02 14:30:00|44574.6|44554.6|44572.2|44552.2|44617.2|44597.2|44564.6|44544.6|177
1719930900000|2024-07-02 14:35:00|44576.9|44556.9|44517.3|44497.3|44579.6|44559.6|44494.6|44474.6|222
1719931200000|2024-07-02 14:40:00|44517.1|44497.1|44477.1|44457.1|44554.1|44534.1|44469.6|44449.6|210
1719931500000|2024-07-02 14:45:00|44479.8|44459.8|44464.6|44444.6|44497.3|44477.3|44459.6|44439.6|312
1719931800000|2024-07-02 14:50:00|44467.1|44447.1|44412.6|44392.6|44489.6|44469.6|44394.9|44374.9|452
1719932100000|2024-07-02 14:55:00|44414.9|44394.9|44427.4|44407.4|44452.3|44432.3|44402.4|44382.4|210
1719932400000|2024-07-02 15:00:00|44427.6|44407.6|44432|44412|44464.3|44444.3|44405|44385|249
1719932700000|2024-07-02 15:05:00|44431.8|44411.8|44511.5|44491.5|44526.5|44506.5|44431.8|44411.8|247
1719933000000|2024-07-02 15:10:00|44511.4|44491.4|44543.6|44523.6|44563.7|44543.7|44511.4|44491.4|286
1719933300000|2024-07-02 15:15:00|44543.7|44523.7|44526.2|44506.2|44556.1|44536.1|44518.7|44498.7|216
1719933600000|2024-07-02 15:20:00|44523.7|44503.7|44513.7|44493.7|44541.2|44521.2|44503.9|44483.9|250
1719933900000|2024-07-02 15:25:00|44513.6|44493.6|44406.9|44386.9|44513.7|44493.7|44376.6|44356.6|596
1719934200000|2024-07-02 15:30:00|44409.2|44389.2|44347.2|44327.2|44432.2|44412.2|44327.4|44307.4|493
1719934500000|2024-07-02 15:35:00|44351.9|44331.9|44324.7|44304.7|44379.5|44359.5|44322.2|44302.2|323
1719934800000|2024-07-02 15:40:00|44322.2|44302.2|44287.4|44267.4|44324.7|44304.7|44255|44235|546
1719935100000|2024-07-02 15:45:00|44287.5|44267.5|44317.2|44297.2|44334.7|44314.7|44287.5|44267.5|251
1719935400000|2024-07-02 15:50:00|44317.4|44297.4|44329.7|44309.7|44357.4|44337.4|44314.7|44294.7|320
1719935700000|2024-07-02 15:55:00|44329.9|44309.9|44339.7|44319.7|44352.4|44332.4|44285.4|44265.4|239
1719936000000|2024-07-02 16:00:00|44339.9|44319.9|44310.4|44290.4|44349.9|44329.9|44288|44268|215
1719936300000|2024-07-02 16:05:00|44308|44288|44310.6|44290.6|44325.4|44305.4|44290.7|44270.7|146
1719936600000|2024-07-02 16:10:00|44308.1|44288.1|44298.2|44278.2|44313.1|44293.1|44280.9|44260.9|120
1719936900000|2024-07-02 16:15:00|44298.1|44278.1|44285.7|44265.7|44305.4|44285.4|44280.6|44260.6|127
1719937200000|2024-07-02 16:20:00|44285.6|44265.6|44325.3|44305.3|44325.3|44305.3|44278.1|44258.1|194
1719937500000|2024-07-02 16:25:00|44325.1|44305.1|44337.3|44317.3|44340|44320|44307.6|44287.6|321
1719937800000|2024-07-02 16:30:00|44335|44315|44334.7|44314.7|44342.2|44322.2|44319.8|44299.8|251
1719938100000|2024-07-02 16:35:00|44337.2|44317.2|44287.8|44267.8|44337.2|44317.2|44285.3|44265.3|411
1719938400000|2024-07-02 16:40:00|44287.6|44267.6|44290|44270|44292.5|44272.5|44270.1|44250.1|281
1719938700000|2024-07-02 16:45:00|44290.1|44270.1|44297.2|44277.2|44309.7|44289.7|44272.5|44252.5|324
1719939000000|2024-07-02 16:50:00|44294.7|44274.7|44314.2|44294.2|44316.6|44296.6|44292.3|44272.3|401
1719939300000|2024-07-02 16:55:00|44311.9|44291.9|44209.4|44189.4|44314.2|44294.2|44191.7|44171.7|1518
1719939600000|2024-07-02 17:00:00|44207|44187|44209.4|44189.4|44226.9|44206.9|44192|44172|320
1719939900000|2024-07-02 17:05:00|44211.7|44191.7|44259.2|44239.2|44261.7|44241.7|44211.7|44191.7|177
1719940200000|2024-07-02 17:10:00|44261.6|44241.6|44229.1|44209.1|44264.2|44244.2|44229.1|44209.1|118
1719940500000|2024-07-02 17:15:00|44229.2|44209.2|44226.9|44206.9|44239.4|44219.4|44221.9|44201.9|85
1719940800000|2024-07-02 17:20:00|44226.8|44206.8|44226.9|44206.9|44241.9|44221.9|44224.3|44204.3|56
1719941100000|2024-07-02 17:25:00|44226.8|44206.8|44236.5|44216.5|44241.5|44221.5|44224.4|44204.4|54
1719941400000|2024-07-02 17:30:00|44236.6|44216.6|44221.6|44201.6|44236.6|44216.6|44216.8|44196.8|83
1719941700000|2024-07-02 17:35:00|44221.8|44201.8|44226.8|44206.8|44229.4|44209.4|44212.1|44192.1|58
1719942000000|2024-07-02 17:40:00|44224.3|44204.3|44249.3|44229.3|44251.8|44231.8|44222|44202|144
1719942300000|2024-07-02 17:45:00|44251.6|44231.6|44251.8|44231.8|44251.8|44231.8|44242|44222|64
1719942600000|2024-07-02 17:50:00|44249.3|44229.3|44249.3|44229.3|44251.8|44231.8|44222|44202|103
1719942900000|2024-07-02 17:55:00|44251.8|44231.8|44229.5|44209.5|44256.5|44236.5|44229.5|44209.5|80
1719943200000|2024-07-02 18:00:00|44232|44212|44259.3|44239.3|44261.8|44241.8|44232|44212|36
1719943500000|2024-07-02 18:05:00|44259.5|44239.5|44257|44237|44262|44242|44249.2|44229.2|45
1719943800000|2024-07-02 18:10:00|44257.2|44237.2|44289.3|44269.3|44289.3|44269.3|44257.2|44237.2|127
1719944100000|2024-07-02 18:15:00|44287|44267|44266.9|44246.9|44287|44267|44266.7|44246.7|50
1719944400000|2024-07-02 18:20:00|44267|44247|44284.4|44264.4|44284.4|44264.4|44267|44247|23
1719944700000|2024-07-02 18:25:00|44286.7|44266.7|44274.5|44254.5|44291.9|44271.9|44271.9|44251.9|62
1719945000000|2024-07-02 18:30:00|44272.2|44252.2|44264.5|44244.5|44276.9|44256.9|44264.4|44244.4|21
1719945300000|2024-07-02 18:35:00|44264.4|44244.4|44269.4|44249.4|44274.5|44254.5|44262|44242|74
1719945600000|2024-07-02 18:40:00|44267.1|44247.1|44271.9|44251.9|44271.9|44251.9|44266.9|44246.9|14
1719945900000|2024-07-02 18:45:00|44272.1|44252.1|44301.9|44281.9|44306.7|44286.7|44272.1|44252.1|94
1719946200000|2024-07-02 18:50:00|44301.7|44281.7|44291.9|44271.9|44302.1|44282.1|44291.8|44271.8|52
1719946500000|2024-07-02 18:55:00|44291.8|44271.8|44296.8|44276.8|44299.4|44279.4|44291.8|44271.8|40
1719946800000|2024-07-02 19:00:00|44294.4|44274.4|44282.1|44262.1|44294.4|44274.4|44282.1|44262.1|42
1719947100000|2024-07-02 19:05:00|44282.3|44262.3|44284.4|44264.4|44284.8|44264.8|44281.9|44261.9|15
1719947400000|2024-07-02 19:10:00|44284.6|44264.6|44287.1|44267.1|44287.1|44267.1|44282.1|44262.1|36
1719947700000|2024-07-02 19:15:00|44289.6|44269.6|44287.1|44267.1|44289.6|44269.6|44287.1|44267.1|5
1719948000000|2024-07-02 19:20:00|44287.3|44267.3|44297.5|44277.5|44297.5|44277.5|44287.1|44267.1|25
1719948300000|2024-07-02 19:25:00|44297.1|44277.1|44297.1|44277.1|44297.1|44277.1|44294.6|44274.6|40
1719948600000|2024-07-02 19:30:00|44294.6|44274.6|44272|44252|44294.6|44274.6|44267.1|44247.1|137
1719948900000|2024-07-02 19:35:00|44269.6|44249.6|44282.2|44262.2|44282.2|44262.2|44269.5|44249.5|17
1719949200000|2024-07-02 19:40:00|44282.3|44262.3|44274.5|44254.5|44284.7|44264.7|44272.2|44252.2|27
1719949500000|2024-07-02 19:45:00|44274.7|44254.7|44277.2|44257.2|44279.5|44259.5|44272.2|44252.2|24
1719949800000|2024-07-02 19:50:00|44274.8|44254.8|44274.5|44254.5|44277.2|44257.2|44269.5|44249.5|34
1719950100000|2024-07-02 19:55:00|44276.9|44256.9|44279.4|44259.4|44281.9|44261.9|44272|44252|59
1719950400000|2024-07-02 20:00:00|44274.4|44254.4|44284.2|44264.2|44291.9|44271.9|44274.4|44254.4|53
1719950700000|2024-07-02 20:05:00|44279.2|44259.2|44282|44262|44282.2|44262.2|44276.9|44256.9|23
1719951000000|2024-07-02 20:10:00|44284.5|44264.5|44292.1|44272.1|44292.2|44272.2|44284.5|44264.5|39
1719951300000|2024-07-02 20:15:00|44289.7|44269.7|44287.2|44267.2|44292.1|44272.1|44287.2|44267.2|20
1719951600000|2024-07-02 20:20:00|44284.7|44264.7|44287.2|44267.2|44287.2|44267.2|44282.2|44262.2|24
1719951900000|2024-07-02 20:25:00|44289.7|44269.7|44289.7|44269.7|44292.1|44272.1|44287.1|44267.1|56
1719952200000|2024-07-02 20:30:00|44289.8|44269.8|44287.4|44267.4|44289.9|44269.9|44287.4|44267.4|22
1719952500000|2024-07-02 20:35:00|44289.8|44269.8|44287.1|44267.1|44289.8|44269.8|44287.1|44267.1|14
1719952800000|2024-07-02 20:40:00|44284.8|44264.8|44287.1|44267.1|44287.1|44267.1|44282.3|44262.3|17
1719953100000|2024-07-02 20:45:00|44289.4|44269.4|44277.3|44257.3|44289.4|44269.4|44277.3|44257.3|28
1719953400000|2024-07-02 20:50:00|44277.4|44257.4|44291.8|44271.8|44292|44272|44277.4|44257.4|38
1719953700000|2024-07-02 20:55:00|44292|44272|44292|44272|44292|44272|44289.3|44269.3|33
1719957600000|2024-07-02 22:00:00|44291.9|44271.9|44272.7|44252.7|44291.9|44271.9|44264.7|44244.7|67
1719957900000|2024-07-02 22:05:00|44272.9|44252.9|44272.9|44252.9|44275.3|44255.3|44272.7|44252.7|5
1719958200000|2024-07-02 22:10:00|44272.8|44252.8|44277.4|44257.4|44277.8|44257.8|44272.8|44252.8|7
1719958500000|2024-07-02 22:15:00|44279.8|44259.8|44287.6|44267.6|44287.6|44267.6|44275.1|44255.1|14
1719958800000|2024-07-02 22:20:00|44292.6|44272.6|44312.6|44292.6|44312.6|44292.6|44292.6|44272.6|24
1719959100000|2024-07-02 22:25:00|44312.8|44292.8|44320.5|44300.5|44325.1|44305.1|44312.8|44292.8|56
1719959400000|2024-07-02 22:30:00|44322.8|44302.8|44335.3|44315.3|44335.5|44315.5|44320.5|44300.5|13
1719959700000|2024-07-02 22:35:00|44335.5|44315.5|44340.5|44320.5|44340.5|44320.5|44335.5|44315.5|9
1719960000000|2024-07-02 22:40:00|44340.3|44320.3|44345.1|44325.1|44347.6|44327.6|44340.3|44320.3|10
1719960300000|2024-07-02 22:45:00|44342.8|44322.8|44332.5|44312.5|44342.8|44322.8|44332.5|44312.5|6
1719960600000|2024-07-02 22:50:00|44332.8|44312.8|44332.8|44312.8|44335.3|44315.3|44332.5|44312.5|16
1719960900000|2024-07-02 22:55:00|44332.5|44312.5|44325.5|44305.5|44332.5|44312.5|44323|44303|13
1719961200000|2024-07-02 23:00:00|44327.8|44307.8|44312.7|44292.7|44330.5|44310.5|44312.7|44292.7|12
1719961500000|2024-07-02 23:05:00|44315.2|44295.2|44320.4|44300.4|44320.4|44300.4|44315.2|44295.2|7
1719961800000|2024-07-02 23:10:00|44322.9|44302.9|44322.9|44302.9|44325.2|44305.2|44320.2|44300.2|3
1719962100000|2024-07-02 23:15:00|44322.5|44302.5|44319.9|44299.9|44327.5|44307.5|44317.5|44297.5|27
1719962400000|2024-07-02 23:20:00|44322.5|44302.5|44314.9|44294.9|44322.5|44302.5|44314.9|44294.9|7
1719962700000|2024-07-02 23:25:00|44312.5|44292.5|44315.1|44295.1|44317.6|44297.6|44310.1|44290.1|8
1719963000000|2024-07-02 23:30:00|44317.4|44297.4|44315.1|44295.1|44317.6|44297.6|44312.6|44292.6|2
1719963300000|2024-07-02 23:35:00|44317.4|44297.4|44315.1|44295.1|44317.6|44297.6|44315.1|44295.1|3
1719963600000|2024-07-02 23:40:00|44314.9|44294.9|44315.1|44295.1|44317.6|44297.6|44312.6|44292.6|4
1719963900000|2024-07-02 23:45:00|44312.8|44292.8|44304.9|44284.9|44312.8|44292.8|44304.9|44284.9|11
1719964200000|2024-07-02 23:50:00|44302.6|44282.6|44300.4|44280.4|44305.3|44285.3|44300.3|44280.3|11
1719964500000|2024-07-02 23:55:00|44300.1|44280.1|44302.6|44282.6|44302.6|44282.6|44297.6|44277.6|6
1719964800000|2024-07-03 00:00:00|44302.8|44282.8|44295.3|44275.3|44303|44283|44287.4|44267.4|49
1719965100000|2024-07-03 00:05:00|44295.5|44275.5|44310.1|44290.1|44310.3|44290.3|44290.3|44270.3|40
1719965400000|2024-07-03 00:10:00|44312.5|44292.5|44285.7|44265.7|44317.6|44297.6|44285.7|44265.7|40
1719965700000|2024-07-03 00:15:00|44285.5|44265.5|44275.3|44255.3|44285.5|44265.5|44272.8|44252.8|28
1719966000000|2024-07-03 00:20:00|44277.6|44257.6|44287.8|44267.8|44290.3|44270.3|44272.5|44252.5|27
1719966300000|2024-07-03 00:25:00|44285.3|44265.3|44287.7|44267.7|44287.8|44267.8|44277.5|44257.5|32
1719966600000|2024-07-03 00:30:00|44290.2|44270.2|44285.3|44265.3|44297.8|44277.8|44280.3|44260.3|8
1719966900000|2024-07-03 00:35:00|44283|44263|44285.4|44265.4|44285.7|44265.7|44280.3|44260.3|9
1719967200000|2024-07-03 00:40:00|44280.7|44260.7|44303.2|44283.2|44305.7|44285.7|44280.7|44260.7|25
1719967500000|2024-07-03 00:45:00|44305.5|44285.5|44298.2|44278.2|44305.7|44285.7|44293.2|44273.2|13
1719967800000|2024-07-03 00:50:00|44295.9|44275.9|44298.1|44278.1|44300.7|44280.7|44290.5|44270.5|30
1719968100000|2024-07-03 00:55:00|44295.7|44275.7|44295.4|44275.4|44300.6|44280.6|44285.6|44265.6|19
1719968400000|2024-07-03 01:00:00|44295.6|44275.6|44293.1|44273.1|44308.1|44288.1|44253.1|44233.1|114
1719968700000|2024-07-03 01:05:00|44295.4|44275.4|44328.1|44308.1|44340.7|44320.7|44295.4|44275.4|137
1719969000000|2024-07-03 01:10:00|44325.8|44305.8|44345.8|44325.8|44345.8|44325.8|44313.1|44293.1|60
1719969300000|2024-07-03 01:15:00|44343.3|44323.3|44316.5|44296.5|44350.8|44330.8|44303.8|44283.8|108
1719969600000|2024-07-03 01:20:00|44318.8|44298.8|44321.1|44301.1|44353.6|44333.6|44318.6|44298.6|63
1719969900000|2024-07-03 01:25:00|44323.5|44303.5|44341|44321|44341|44321|44311.1|44291.1|23
1719970200000|2024-07-03 01:30:00|44343.3|44323.3|44361.1|44341.1|44381.1|44361.1|44325.8|44305.8|135
1719970500000|2024-07-03 01:35:00|44363.5|44343.5|44336.2|44316.2|44368.3|44348.3|44321.2|44301.2|81
1719970800000|2024-07-03 01:40:00|44341.2|44321.2|44341.2|44321.2|44356.2|44336.2|44331.3|44311.3|72
1719971100000|2024-07-03 01:45:00|44338.8|44318.8|44296.2|44276.2|44341.2|44321.2|44293.5|44273.5|41
1719971400000|2024-07-03 01:50:00|44293.5|44273.5|44271.2|44251.2|44323.5|44303.5|44266.2|44246.2|99
1719971700000|2024-07-03 01:55:00|44273.5|44253.5|44313.7|44293.7|44316.2|44296.2|44271.2|44251.2|36
1719972000000|2024-07-03 02:00:00|44316|44296|44356|44336|44370.8|44350.8|44313.7|44293.7|86
1719972300000|2024-07-03 02:05:00|44358.4|44338.4|44395.9|44375.9|44403.2|44383.2|44358.4|44338.4|99
1719972600000|2024-07-03 02:10:00|44398.2|44378.2|44380.9|44360.9|44410.7|44390.7|44370.5|44350.5|69
1719972900000|2024-07-03 02:15:00|44378.5|44358.5|44353.2|44333.2|44380.7|44360.7|44350.9|44330.9|17
1719973200000|2024-07-03 02:20:00|44350.9|44330.9|44365.9|44345.9|44365.9|44345.9|44333.2|44313.2|37
1719973500000|2024-07-03 02:25:00|44363.4|44343.4|44351.1|44331.1|44365.9|44345.9|44351.1|44331.1|10
1719973800000|2024-07-03 02:30:00|44351.2|44331.2|44330.9|44310.9|44351.2|44331.2|44325.7|44305.7|61
1719974100000|2024-07-03 02:35:00|44333.2|44313.2|44303.6|44283.6|44340.9|44320.9|44300.9|44280.9|65
1719974400000|2024-07-03 02:40:00|44303.4|44283.4|44221.3|44201.3|44305.9|44285.9|44216.3|44196.3|158
1719974700000|2024-07-03 02:45:00|44218.6|44198.6|44185.9|44165.9|44240.9|44220.9|44163.6|44143.6|146
1719975000000|2024-07-03 02:50:00|44190.6|44170.6|44188.3|44168.3|44195.9|44175.9|44153.4|44133.4|67
1719975300000|2024-07-03 02:55:00|44190.6|44170.6|44280.6|44260.6|44285.6|44265.6|44190.6|44170.6|91
1719975600000|2024-07-03 03:00:00|44285.4|44265.4|44315.6|44295.6|44318.3|44298.3|44283.1|44263.1|110
1719975900000|2024-07-03 03:05:00|44315.8|44295.8|44320.8|44300.8|44335.8|44315.8|44301|44281|53
1719976200000|2024-07-03 03:10:00|44316.1|44296.1|44312.9|44292.9|44321|44301|44295.6|44275.6|43
1719976500000|2024-07-03 03:15:00|44315.6|44295.6|44325.6|44305.6|44350.6|44330.6|44312.9|44292.9|55
1719976800000|2024-07-03 03:20:00|44325.3|44305.3|44336|44316|44340.5|44320.5|44310.6|44290.6|21
1719977100000|2024-07-03 03:25:00|44338.3|44318.3|44353|44333|44368.3|44348.3|44333.3|44313.3|62
1719977400000|2024-07-03 03:30:00|44355.5|44335.5|44425.8|44405.8|44426|44406|44350.7|44330.7|78
1719977700000|2024-07-03 03:35:00|44428.2|44408.2|44415.7|44395.7|44430.8|44410.8|44415.7|44395.7|42
1719978000000|2024-07-03 03:40:00|44415.5|44395.5|44420.9|44400.9|44433.4|44413.4|44410.7|44390.7|34
1719978300000|2024-07-03 03:45:00|44418.5|44398.5|44408.5|44388.5|44423.7|44403.7|44408.4|44388.4|13
1719978600000|2024-07-03 03:50:00|44408.4|44388.4|44403.6|44383.6|44411|44391|44393.7|44373.7|22
1719978900000|2024-07-03 03:55:00|44403.7|44383.7|44391.1|44371.1|44406.1|44386.1|44391.1|44371.1|12
1719979200000|2024-07-03 04:00:00|44391.2|44371.2|44428.6|44408.6|44428.6|44408.6|44391.2|44371.2|22
1719979500000|2024-07-03 04:05:00|44428.4|44408.4|44426.1|44406.1|44428.6|44408.6|44423.4|44403.4|11
1719979800000|2024-07-03 04:10:00|44428.4|44408.4|44453.6|44433.6|44453.6|44433.6|44428.4|44408.4|66
1719980100000|2024-07-03 04:15:00|44455.9|44435.9|44458.6|44438.6|44458.8|44438.8|44450.9|44430.9|21
1719980400000|2024-07-03 04:20:00|44458.4|44438.4|44441.1|44421.1|44458.4|44438.4|44438.4|44418.4|9
1719980700000|2024-07-03 04:25:00|44443.6|44423.6|44453.4|44433.4|44453.4|44433.4|44443.4|44423.4|21
1719981000000|2024-07-03 04:30:00|44451.1|44431.1|44469|44449|44476.1|44456.1|44443.6|44423.6|42
1719981300000|2024-07-03 04:35:00|44468.8|44448.8|44461.5|44441.5|44468.8|44448.8|44453.8|44433.8|17
1719981600000|2024-07-03 04:40:00|44461.3|44441.3|44463.8|44443.8|44466.5|44446.5|44459|44439|20
1719981900000|2024-07-03 04:45:00|44466.3|44446.3|44463.8|44443.8|44471.7|44451.7|44458.8|44438.8|28
1719982200000|2024-07-03 04:50:00|44461.2|44441.2|44461.5|44441.5|44473.8|44453.8|44461.2|44441.2|13
1719982500000|2024-07-03 04:55:00|44461.7|44441.7|44466.2|44446.2|44476.2|44456.2|44461.5|44441.5|24
1719982800000|2024-07-03 05:00:00|44466.4|44446.4|44476.2|44456.2|44503.7|44483.7|44466.2|44446.2|94
1719983100000|2024-07-03 05:05:00|44473.7|44453.7|44498.5|44478.5|44503.9|44483.9|44473.7|44453.7|41
1719983400000|2024-07-03 05:10:00|44496.2|44476.2|44486.2|44466.2|44516.2|44496.2|44486|44466|90
1719983700000|2024-07-03 05:15:00|44486|44466|44461|44441|44486.2|44466.2|44455.8|44435.8|34
1719984000000|2024-07-03 05:20:00|44461.2|44441.2|44458.5|44438.5|44468.5|44448.5|44458.5|44438.5|26
1719984300000|2024-07-03 05:25:00|44458.4|44438.4|44433.7|44413.7|44461.2|44441.2|44433.7|44413.7|36
1719984600000|2024-07-03 05:30:00|44433.9|44413.9|44481.2|44461.2|44486.2|44466.2|44416|44396|209
1719984900000|2024-07-03 05:35:00|44481.4|44461.4|44465.2|44445.2|44481.4|44461.4|44455.9|44435.9|119
1719985200000|2024-07-03 05:40:00|44467.8|44447.8|44475.2|44455.2|44510.2|44490.2|44462.8|44442.8|85
1719985500000|2024-07-03 05:45:00|44472.8|44452.8|44505.2|44485.2|44512.9|44492.9|44452.8|44432.8|115
1719985800000|2024-07-03 05:50:00|44505.4|44485.4|44522.9|44502.9|44535.2|44515.2|44505.4|44485.4|119
1719986100000|2024-07-03 05:55:00|44525.2|44505.2|44540.2|44520.2|44555.4|44535.4|44512.5|44492.5|115
1719986400000|2024-07-03 06:00:00|44542.5|44522.5|44525.2|44505.2|44572.5|44552.5|44522.7|44502.7|169
1719986700000|2024-07-03 06:05:00|44525.4|44505.4|44530.2|44510.2|44562.9|44542.9|44525.4|44505.4|45
1719987000000|2024-07-03 06:10:00|44530.4|44510.4|44557.7|44537.7|44565.2|44545.2|44523.3|44503.3|77
1719987300000|2024-07-03 06:15:00|44557.9|44537.9|44560.2|44540.2|44575.2|44555.2|44545.4|44525.4|62
1719987600000|2024-07-03 06:20:00|44562.7|44542.7|44582.7|44562.7|44585.2|44565.2|44548.1|44528.1|52
1719987900000|2024-07-03 06:25:00|44582.9|44562.9|44630.2|44610.2|44632.6|44612.6|44575.2|44555.2|242
1719988200000|2024-07-03 06:30:00|44627.9|44607.9|44657.9|44637.9|44685.1|44665.1|44625.4|44605.4|222
1719988500000|2024-07-03 06:35:00|44655.4|44635.4|44635.3|44615.3|44660.3|44640.3|44635.1|44615.1|65
1719988800000|2024-07-03 06:40:00|44635.4|44615.4|44710.4|44690.4|44710.4|44690.4|44635.3|44615.3|230
1719989100000|2024-07-03 06:45:00|44717.4|44697.4|44824.9|44804.9|44834.5|44814.5|44717.4|44697.4|552
1719989400000|2024-07-03 06:50:00|44827.2|44807.2|44780.3|44760.3|44844.9|44824.9|44777.6|44757.6|252
1719989700000|2024-07-03 06:55:00|44780.5|44760.5|44800.3|44780.3|44830.1|44810.1|44780.3|44760.3|179
1719990000000|2024-07-03 07:00:00|44800.5|44780.5|44859.9|44839.9|44879.7|44859.7|44770.7|44750.7|374
1719990300000|2024-07-03 07:05:00|44857.6|44837.6|44832.6|44812.6|44882.1|44862.1|44830.1|44810.1|140
1719990600000|2024-07-03 07:10:00|44832.8|44812.8|44905.3|44885.3|44910.1|44890.1|44830.1|44810.1|306
1719990900000|2024-07-03 07:15:00|44907.6|44887.6|44930.1|44910.1|44939.8|44919.8|44897.8|44877.8|203
1719991200000|2024-07-03 07:20:00|44932.5|44912.5|44987.5|44967.5|45004.6|44984.6|44927.5|44907.5|303
1719991500000|2024-07-03 07:25:00|44987.3|44967.3|45089.6|45069.6|45089.6|45069.6|44987.3|44967.3|501
1719991800000|2024-07-03 07:30:00|45089.8|45069.8|45024.6|45004.6|45096.9|45076.9|45012.7|44992.7|313
1719992100000|2024-07-03 07:35:00|45022.3|45002.3|45047.5|45027.5|45074.6|45054.6|45022.3|45002.3|169
1719992400000|2024-07-03 07:40:00|45049.8|45029.8|45054.4|45034.4|45076.9|45056.9|45035|45015|235
1719992700000|2024-07-03 07:45:00|45054.6|45034.6|45062.7|45042.7|45065|45045|45017.1|44997.1|227
1719993000000|2024-07-03 07:50:00|45069.6|45049.6|45089.6|45069.6|45090|45070|45059.8|45039.8|262
1719993300000|2024-07-03 07:55:00|45089.8|45069.8|45114.6|45094.6|45124.6|45104.6|45089.6|45069.6|227
1719993600000|2024-07-03 08:00:00|45112.1|45092.1|45118.9|45098.9|45159.3|45139.3|45074.6|45054.6|433
1719993900000|2024-07-03 08:05:00|45121.2|45101.2|45134.3|45114.3|45134.3|45114.3|45083.9|45063.9|163
1719994200000|2024-07-03 08:10:00|45136.6|45116.6|45143.6|45123.6|45156.4|45136.4|45123.9|45103.9|207
1719994500000|2024-07-03 08:15:00|45141.2|45121.2|45111.6|45091.6|45148.2|45128.2|45108.9|45088.9|188
1719994800000|2024-07-03 08:20:00|45114.1|45094.1|45104.5|45084.5|45138.9|45118.9|45098.9|45078.9|157
1719995100000|2024-07-03 08:25:00|45109.1|45089.1|45148.9|45128.9|45171.6|45151.6|45101.6|45081.6|225
1719995400000|2024-07-03 08:30:00|45148.8|45128.8|45141.6|45121.6|45158.8|45138.8|45133.9|45113.9|135
1719995700000|2024-07-03 08:35:00|45144|45124|45106.6|45086.6|45149|45129|45099|45079|109
1719996000000|2024-07-03 08:40:00|45111.5|45091.5|45121.1|45101.1|45138.8|45118.8|45108.8|45088.8|95
1719996300000|2024-07-03 08:45:00|45116.3|45096.3|45109|45089|45134|45114|45096.7|45076.7|195
1719996600000|2024-07-03 08:50:00|45104.3|45084.3|45091.7|45071.7|45119|45099|45087|45067|75
1719996900000|2024-07-03 08:55:00|45091.5|45071.5|45054|45034|45106.5|45086.5|45029.7|45009.7|177
1719997200000|2024-07-03 09:00:00|45054.2|45034.2|45009.7|44989.7|45066.9|45046.9|45009.7|44989.7|194
1719997500000|2024-07-03 09:05:00|45007.1|44987.1|44944.8|44924.8|45009.7|44989.7|44939.8|44919.8|340
1719997800000|2024-07-03 09:10:00|44942.1|44922.1|44910.1|44890.1|44952.1|44932.1|44907.3|44887.3|288
1719998100000|2024-07-03 09:15:00|44909.9|44889.9|44870.1|44850.1|44909.9|44889.9|44852.4|44832.4|216
1719998400000|2024-07-03 09:20:00|44870.3|44850.3|44834.8|44814.8|44879.8|44859.8|44824.8|44804.8|145
1719998700000|2024-07-03 09:25:00|44839.8|44819.8|44769.8|44749.8|44859.6|44839.6|44769.8|44749.8|164
1719999000000|2024-07-03 09:30:00|44765.2|44745.2|44744.6|44724.6|44774.6|44754.6|44702.1|44682.1|322
1719999300000|2024-07-03 09:35:00|44746.7|44726.7|44819|44799|44838.9|44818.9|44744.4|44724.4|245
1719999600000|2024-07-03 09:40:00|44819.2|44799.2|44778.5|44758.5|44824|44804|44774.1|44754.1|123
1719999900000|2024-07-03 09:45:00|44773.7|44753.7|44781.6|44761.6|44789.2|44769.2|44749.4|44729.4|149
1720000200000|2024-07-03 09:50:00|44781.7|44761.7|44759.1|44739.1|44816.4|44796.4|44756.8|44736.8|103
1720000500000|2024-07-03 09:55:00|44761.4|44741.4|44759.1|44739.1|44779.1|44759.1|44756.6|44736.6|108
1720000800000|2024-07-03 10:00:00|44761.4|44741.4|44759.1|44739.1|44774.1|44754.1|44729.1|44709.1|96
1720001100000|2024-07-03 10:05:00|44758.9|44738.9|44726.8|44706.8|44761|44741|44726.8|44706.8|115
1720001400000|2024-07-03 10:10:00|44729.5|44709.5|44764.1|44744.1|44776.6|44756.6|44729.5|44709.5|71
1720001700000|2024-07-03 10:15:00|44766.6|44746.6|44849.1|44829.1|44849.3|44829.3|44766.6|44746.6|161
1720002000000|2024-07-03 10:20:00|44851.4|44831.4|44843.9|44823.9|44864.1|44844.1|44831.4|44811.4|166
1720002300000|2024-07-03 10:25:00|44844.1|44824.1|44886.4|44866.4|44908.7|44888.7|44844.1|44824.1|198
1720002600000|2024-07-03 10:30:00|44888.7|44868.7|44876.4|44856.4|44901.2|44881.2|44874.1|44854.1|72
1720002900000|2024-07-03 10:35:00|44874.1|44854.1|44883.9|44863.9|44891.2|44871.2|44871.2|44851.2|121
1720003200000|2024-07-03 10:40:00|44881.6|44861.6|44879.1|44859.1|44891.6|44871.6|44866.4|44846.4|52
1720003500000|2024-07-03 10:45:00|44883.8|44863.8|44931.5|44911.5|44934.1|44914.1|44879.1|44859.1|134
1720003800000|2024-07-03 10:50:00|44934|44914|44921.5|44901.5|44938.8|44918.8|44918.8|44898.8|144
1720004100000|2024-07-03 10:55:00|44918.8|44898.8|44908.8|44888.8|44924.2|44904.2|44904|44884|48
1720004400000|2024-07-03 11:00:00|44909|44889|44916.5|44896.5|44923.8|44903.8|44898.8|44878.8|82
1720004700000|2024-07-03 11:05:00|44916.3|44896.3|44931.5|44911.5|44934.2|44914.2|44908.8|44888.8|72
1720005000000|2024-07-03 11:10:00|44931.9|44911.9|44921.5|44901.5|44934.2|44914.2|44916.7|44896.7|116
1720005300000|2024-07-03 11:15:00|44923.8|44903.8|44943.8|44923.8|44944.2|44924.2|44916.5|44896.5|59
1720005600000|2024-07-03 11:20:00|44941.5|44921.5|44943.8|44923.8|44963.8|44943.8|44939|44919|124
1720005900000|2024-07-03 11:25:00|44941.5|44921.5|44921.3|44901.3|44946.3|44926.3|44913.8|44893.8|166
1720006200000|2024-07-03 11:30:00|44923.6|44903.6|44928.8|44908.8|44941.5|44921.5|44919|44899|163
1720006500000|2024-07-03 11:35:00|44931.1|44911.1|44973.8|44953.8|44976.3|44956.3|44923.8|44903.8|203
1720006800000|2024-07-03 11:40:00|44971.5|44951.5|44988.8|44968.8|44991.3|44971.3|44956.1|44936.1|143
1720007100000|2024-07-03 11:45:00|44991.1|44971.1|44981.3|44961.3|45013.5|44993.5|44981.3|44961.3|132
1720007400000|2024-07-03 11:50:00|44981.2|44961.2|45033.9|45013.9|45036|45016|44981.2|44961.2|320
1720007700000|2024-07-03 11:55:00|45033.7|45013.7|45053.7|45033.7|45078.5|45058.5|45031|45011|246
1720008000000|2024-07-03 12:00:00|45058.3|45038.3|45098.9|45078.9|45131.2|45111.2|45058.3|45038.3|469
1720008300000|2024-07-03 12:05:00|45101.2|45081.2|45174.6|45154.6|45180|45160|45096.2|45076.2|555
1720008600000|2024-07-03 12:10:00|45179.4|45159.4|45122.3|45102.3|45189.6|45169.6|45122.3|45102.3|360
1720008900000|2024-07-03 12:15:00|45120|45100|45149.5|45129.5|45182.1|45162.1|45120|45100|374
1720009200000|2024-07-03 12:20:00|45149.6|45129.6|45159.7|45139.7|45201.8|45181.8|45149.5|45129.5|440
1720009500000|2024-07-03 12:25:00|45162.2|45142.2|45186.6|45166.6|45193.5|45173.5|45162.2|45142.2|268
1720009800000|2024-07-03 12:30:00|45184.3|45164.3|45226.2|45206.2|45243.9|45223.9|45170|45150|734
1720010100000|2024-07-03 12:35:00|45226.4|45206.4|45223.9|45203.9|45238.9|45218.9|45201.4|45181.4|358
1720010400000|2024-07-03 12:40:00|45224.1|45204.1|45240.6|45220.6|45271.2|45251.2|45211.6|45191.6|512
1720010700000|2024-07-03 12:45:00|45240.4|45220.4|45157.8|45137.8|45240.4|45220.4|45155.3|45135.3|382
1720011000000|2024-07-03 12:50:00|45160.5|45140.5|45176|45156|45202.8|45182.8|45152.4|45132.4|392
1720011300000|2024-07-03 12:55:00|45175.8|45155.8|45181.6|45161.6|45210.5|45190.5|45128.9|45108.9|397
1720011600000|2024-07-03 13:00:00|45179.3|45159.3|45135.1|45115.1|45193.6|45173.6|45110.3|45090.3|803
1720011900000|2024-07-03 13:05:00|45137.4|45117.4|45175.1|45155.1|45182.4|45162.4|45082.8|45062.8|507
1720012200000|2024-07-03 13:10:00|45180.1|45160.1|45336.6|45316.6|45338.7|45318.7|45180.1|45160.1|974
1720012500000|2024-07-03 13:15:00|45336.4|45316.4|45257|45237|45382.8|45362.8|45252|45232|865
1720012800000|2024-07-03 13:20:00|45254.5|45234.5|45286.6|45266.6|45299.3|45279.3|45250.1|45230.1|490
1720013100000|2024-07-03 13:25:00|45284.3|45264.3|45257|45237|45308.9|45288.9|45220.1|45200.1|646
1720013400000|2024-07-03 13:30:00|45257.2|45237.2|45294.3|45274.3|45373.9|45353.9|45254.7|45234.7|721
1720013700000|2024-07-03 13:35:00|45299.1|45279.1|45348.8|45328.8|45351.3|45331.3|45286.8|45266.8|460
1720014000000|2024-07-03 13:40:00|45356.3|45336.3|45366.5|45346.5|45378.6|45358.6|45289.5|45269.5|696
1720014300000|2024-07-03 13:45:00|45368.8|45348.8|45408.8|45388.8|45428.8|45408.8|45366.5|45346.5|791
1720014600000|2024-07-03 13:50:00|45406.5|45386.5|45439.9|45419.9|45463.4|45443.4|45406.3|45386.3|622
1720014900000|2024-07-03 13:55:00|45437.6|45417.6|45420.1|45400.1|45449.9|45429.9|45380.7|45360.7|470
1720015200000|2024-07-03 14:00:00|45427.2|45407.2|45426.3|45406.3|45485.5|45465.5|45391.3|45371.3|841
1720015500000|2024-07-03 14:05:00|45428.6|45408.6|45485.5|45465.5|45488.6|45468.6|45423.6|45403.6|580
1720015800000|2024-07-03 14:10:00|45483.2|45463.2|45449.9|45429.9|45502.8|45482.8|45440.3|45420.3|542
1720016100000|2024-07-03 14:15:00|45450.1|45430.1|45477.2|45457.2|45527.4|45507.4|45437.4|45417.4|710
1720016400000|2024-07-03 14:20:00|45479.5|45459.5|45467.6|45447.6|45507.4|45487.4|45453|45433|667
1720016700000|2024-07-03 14:25:00|45469.9|45449.9|45469.7|45449.7|45522.8|45502.8|45450.1|45430.1|576
1720017000000|2024-07-03 14:30:00|45472|45452|45526.8|45506.8|45536.6|45516.6|45472|45452|430
1720017300000|2024-07-03 14:35:00|45531.4|45511.4|45542|45522|45569.3|45549.3|45531.4|45511.4|417
1720017600000|2024-07-03 14:40:00|45544.1|45524.1|45544.1|45524.1|45569.5|45549.5|45511.8|45491.8|515
1720017900000|2024-07-03 14:45:00|45541.8|45521.8|45551.8|45531.8|45556.8|45536.8|45521.8|45501.8|436
1720018200000|2024-07-03 14:50:00|45554.2|45534.2|45606.5|45586.5|45626.8|45606.8|45551.8|45531.8|519
1720018500000|2024-07-03 14:55:00|45611.1|45591.1|45563.8|45543.8|45636.5|45616.5|45556.5|45536.5|444
1720018800000|2024-07-03 15:00:00|45561.5|45541.5|45531.1|45511.1|45563.8|45543.8|45521.7|45501.7|478
1720019100000|2024-07-03 15:05:00|45530.9|45510.9|45491.7|45471.7|45540.9|45520.9|45491.5|45471.5|371
1720019400000|2024-07-03 15:10:00|45489.4|45469.4|45474.8|45454.8|45491.9|45471.9|45427.5|45407.5|601
1720019700000|2024-07-03 15:15:00|45474.6|45454.6|45404.4|45384.4|45479.8|45459.8|45399.4|45379.4|466
1720020000000|2024-07-03 15:20:00|45404.6|45384.6|45406.5|45386.5|45461.5|45441.5|45384.6|45364.6|387
1720020300000|2024-07-03 15:25:00|45404.2|45384.2|45438.8|45418.8|45461.3|45441.3|45394|45374|300
1720020600000|2024-07-03 15:30:00|45443.4|45423.4|45401.7|45381.7|45446.5|45426.5|45386.7|45366.7|359
1720020900000|2024-07-03 15:35:00|45399.4|45379.4|45372.1|45352.1|45411.7|45391.7|45357.1|45337.1|431
1720021200000|2024-07-03 15:40:00|45374.4|45354.4|45364.8|45344.8|45374.4|45354.4|45322.1|45302.1|555
1720021500000|2024-07-03 15:45:00|45367.1|45347.1|45369.6|45349.6|45439.4|45419.4|45367.1|45347.1|454
1720021800000|2024-07-03 15:50:00|45371.9|45351.9|45419.2|45399.2|45441.3|45421.3|45369.8|45349.8|256
1720022100000|2024-07-03 15:55:00|45419.4|45399.4|45449|45429|45456.9|45436.9|45419.2|45399.2|253
1720022400000|2024-07-03 16:00:00|45446.7|45426.7|45451.7|45431.7|45476.5|45456.5|45441.7|45421.7|208
1720022700000|2024-07-03 16:05:00|45449.4|45429.4|45412.1|45392.1|45451.7|45431.7|45404.8|45384.8|188
1720023000000|2024-07-03 16:10:00|45409.8|45389.8|45441.9|45421.9|45444.4|45424.4|45409.4|45389.4|200
1720023300000|2024-07-03 16:15:00|45444.2|45424.2|45419.4|45399.4|45446.9|45426.9|45419.4|45399.4|187
1720023600000|2024-07-03 16:20:00|45417.1|45397.1|45407.1|45387.1|45424.4|45404.4|45406.9|45386.9|292
1720023900000|2024-07-03 16:25:00|45404.8|45384.8|45399.6|45379.6|45414.4|45394.4|45397.1|45377.1|188
1720024200000|2024-07-03 16:30:00|45401.9|45381.9|45379.6|45359.6|45401.9|45381.9|45369.4|45349.4|374
1720024500000|2024-07-03 16:35:00|45379.8|45359.8|45342.3|45322.3|45382.3|45362.3|45310.4|45290.4|553
1720024800000|2024-07-03 16:40:00|45340|45320|45347.7|45327.7|45369.8|45349.8|45332.5|45312.5|239
1720025100000|2024-07-03 16:45:00|45347.9|45327.9|45347.5|45327.5|45357.9|45337.9|45327.9|45307.9|452
1720025400000|2024-07-03 16:50:00|45345.2|45325.2|45322.5|45302.5|45357.5|45337.5|45310.4|45290.4|488
1720025700000|2024-07-03 16:55:00|45322.7|45302.7|45352.5|45332.5|45357.1|45337.1|45297.9|45277.9|1086
1720026000000|2024-07-03 17:00:00|45352.3|45332.3|45362.3|45342.3|45362.3|45342.3|45334.8|45314.8|303
1720026300000|2024-07-03 17:05:00|45364.8|45344.8|45362.5|45342.5|45387.5|45367.5|45359.8|45339.8|141
1720026600000|2024-07-03 17:10:00|45362.3|45342.3|45357.5|45337.5|45377.3|45357.3|45352.3|45332.3|91
1720026900000|2024-07-03 17:15:00|45359.8|45339.8|45378|45358|45384.8|45364.8|45359.8|45339.8|127
1720027200000|2024-07-03 17:20:00|45382.6|45362.6|45355.1|45335.1|45382.6|45362.6|45355.1|45335.1|73
1720027500000|2024-07-03 17:25:00|45357.6|45337.6|45347.6|45327.6|45357.6|45337.6|45337.6|45317.6|39
1720027800000|2024-07-03 17:30:00|45345.3|45325.3|45332.6|45312.6|45370.3|45350.3|45332.6|45312.6|204
1720028100000|2024-07-03 17:35:00|45334.9|45314.9|45315.3|45295.3|45337.4|45317.4|45313|45293|276
1720028400000|2024-07-03 17:40:00|45315.1|45295.1|45325.3|45305.3|45325.3|45305.3|45297.6|45277.6|77
1720028700000|2024-07-03 17:45:00|45323|45303|45265.3|45245.3|45323|45303|45260.3|45240.3|124
1720029000000|2024-07-03 17:50:00|45265.1|45245.1|45270.1|45250.1|45270.1|45250.1|45265.1|45245.1|62
1720029300000|2024-07-03 17:55:00|45267.8|45247.8|45302.6|45282.6|45302.6|45282.6|45267.8|45247.8|77
1720029600000|2024-07-03 18:00:00|45302.4|45282.4|45315.1|45295.1|45315.1|45295.1|45297.4|45277.4|61
1720029900000|2024-07-03 18:05:00|45319.5|45299.5|45319.7|45299.7|45326.8|45306.8|45304.9|45284.9|41
1720030200000|2024-07-03 18:10:00|45319.9|45299.9|45310.1|45290.1|45332|45312|45310.1|45290.1|28
1720030500000|2024-07-03 18:15:00|45315.1|45295.1|45312.4|45292.4|45322.4|45302.4|45312.4|45292.4|8
1720030800000|2024-07-03 18:20:00|45312.6|45292.6|45309.7|45289.7|45314.9|45294.9|45309.7|45289.7|50
1720031100000|2024-07-03 18:25:00|45307.4|45287.4|45302.4|45282.4|45307.4|45287.4|45289.9|45269.9|47
1720031400000|2024-07-03 18:30:00|45302.2|45282.2|45312.4|45292.4|45312.4|45292.4|45299.7|45279.7|18
1720031700000|2024-07-03 18:35:00|45312.6|45292.6|45307.2|45287.2|45314.7|45294.7|45307.2|45287.2|7
1720032000000|2024-07-03 18:40:00|45300.3|45280.3|45295.1|45275.1|45300.3|45280.3|45294.9|45274.9|10
1720032300000|2024-07-03 18:45:00|45297.4|45277.4|45290.1|45270.1|45297.4|45277.4|45289.5|45269.5|21
1720032600000|2024-07-03 18:50:00|45290.3|45270.3|45290.1|45270.1|45297.8|45277.8|45285.7|45265.7|91
1720032900000|2024-07-03 18:55:00|45287.8|45267.8|45295.3|45275.3|45295.3|45275.3|45287.8|45267.8|26
1720033200000|2024-07-03 19:00:00|45297.6|45277.6|45290.1|45270.1|45302.4|45282.4|45290.1|45270.1|22
1720033500000|2024-07-03 19:05:00|45287.6|45267.6|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|40
1720033800000|2024-07-03 19:10:00|45289.9|45269.9|45295.3|45275.3|45295.3|45275.3|45289.9|45269.9|36
1720034100000|2024-07-03 19:15:00|45295.5|45275.5|45302.6|45282.6|45307.8|45287.8|45292.8|45272.8|102
1720034400000|2024-07-03 19:20:00|45297.4|45277.4|45289.9|45269.9|45297.4|45277.4|45289.9|45269.9|14
1720034700000|2024-07-03 19:25:00|45287.4|45267.4|45285.1|45265.1|45290.1|45270.1|45285.1|45265.1|31
1720035000000|2024-07-03 19:30:00|45282.6|45262.6|45300.2|45280.2|45302.4|45282.4|45277.4|45257.4|115
1720035300000|2024-07-03 19:35:00|45295.2|45275.2|45280.4|45260.4|45295.2|45275.2|45280.4|45260.4|20
1720035600000|2024-07-03 19:40:00|45280.2|45260.2|45280.4|45260.4|45282.7|45262.7|45277.9|45257.9|16
1720035900000|2024-07-03 19:45:00|45278.1|45258.1|45260|45240|45278.1|45258.1|45260|45240|28
1720036200000|2024-07-03 19:50:00|45257.7|45237.7|45265.4|45245.4|45272.9|45252.9|45255.6|45235.6|25
1720036500000|2024-07-03 19:55:00|45268.1|45248.1|45270.4|45250.4|45275.2|45255.2|45268.1|45248.1|47
1720036800000|2024-07-03 20:00:00|45268.1|45248.1|45275.2|45255.2|45275.4|45255.4|45267.7|45247.7|27
1720037100000|2024-07-03 20:05:00|45277.7|45257.7|45277.9|45257.9|45277.9|45257.9|45275.2|45255.2|18
1720037400000|2024-07-03 20:10:00|45277.7|45257.7|45280.2|45260.2|45285.4|45265.4|45277.7|45257.7|21
1720037700000|2024-07-03 20:15:00|45280|45260|45280.4|45260.4|45285|45265|45280|45260|17
1720038000000|2024-07-03 20:20:00|45280.2|45260.2|45290.2|45270.2|45290.4|45270.4|45280|45260|11
1720038300000|2024-07-03 20:25:00|45287.9|45267.9|45287.7|45267.7|45290.2|45270.2|45285.4|45265.4|9
1720038600000|2024-07-03 20:30:00|45290|45270|45282.7|45262.7|45290|45270|45282.7|45262.7|12
1720038900000|2024-07-03 20:35:00|45280.2|45260.2|45290|45270|45292.7|45272.7|45280.2|45260.2|33
1720039200000|2024-07-03 20:40:00|45290.2|45270.2|45275.6|45255.6|45292.7|45272.7|45275.6|45255.6|15
1720039500000|2024-07-03 20:45:00|45273.1|45253.1|45282.7|45262.7|45285.4|45265.4|45272.9|45252.9|7
1720039800000|2024-07-03 20:50:00|45282.9|45262.9|45282.3|45262.3|45282.9|45262.9|45277.5|45257.5|47
1720040100000|2024-07-03 20:55:00|45282.1|45262.1|45291.7|45271.7|45291.7|45271.7|45274.8|45254.8|33
1720044000000|2024-07-03 22:00:00|45269.3|45249.3|45246.5|45226.5|45286.7|45266.7|45234|45214|87
1720044300000|2024-07-03 22:05:00|45249|45229|45256.5|45236.5|45259|45239|45246.5|45226.5|11
1720044600000|2024-07-03 22:10:00|45254.2|45234.2|45271.3|45251.3|45271.3|45251.3|45254|45234|13
1720044900000|2024-07-03 22:15:00|45271.5|45251.5|45284|45264|45284.2|45264.2|45271.5|45251.5|17
1720045200000|2024-07-03 22:20:00|45274.9|45254.9|45289|45269|45289|45269|45274.2|45254.2|8
1720045500000|2024-07-03 22:25:00|45291.3|45271.3|45289|45269|45296.1|45276.1|45276.9|45256.9|23
1720045800000|2024-07-03 22:30:00|45286.5|45266.5|45289.2|45269.2|45289.2|45269.2|45286.5|45266.5|0
1720046100000|2024-07-03 22:35:00|45284.2|45264.2|45306.7|45286.7|45306.7|45286.7|45284.2|45264.2|67
1720046400000|2024-07-03 22:40:00|45309|45289|45319.4|45299.4|45321.9|45301.9|45309|45289|25
1720046700000|2024-07-03 22:45:00|45317.2|45297.2|45319.4|45299.4|45319.4|45299.4|45306.9|45286.9|31
1720047000000|2024-07-03 22:50:00|45319.7|45299.7|45322|45302|45326.9|45306.9|45319.7|45299.7|10
1720047300000|2024-07-03 22:55:00|45324.5|45304.5|45312|45292|45326.7|45306.7|45312|45292|12
1720047600000|2024-07-03 23:00:00|45309.7|45289.7|45309.5|45289.5|45312|45292|45309.5|45289.5|7
1720047900000|2024-07-03 23:05:00|45307|45287|45314.5|45294.5|45314.5|45294.5|45307|45287|13
1720048200000|2024-07-03 23:10:00|45312.2|45292.2|45322|45302|45322|45302|45312|45292|4
1720048500000|2024-07-03 23:15:00|45321.8|45301.8|45319.5|45299.5|45321.8|45301.8|45319.5|45299.5|11
1720048800000|2024-07-03 23:20:00|45317.2|45297.2|45334.3|45314.3|45334.3|45314.3|45317.2|45297.2|20
1720049100000|2024-07-03 23:25:00|45336.5|45316.5|45324.5|45304.5|45336.5|45316.5|45324.3|45304.3|17
1720049400000|2024-07-03 23:30:00|45324.3|45304.3|45329.3|45309.3|45334.3|45314.3|45324.3|45304.3|0
1720049700000|2024-07-03 23:35:00|45329.7|45309.7|45339.1|45319.1|45339.1|45319.1|45329.3|45309.3|11
1720050000000|2024-07-03 23:40:00|45338.8|45318.8|45334.1|45314.1|45338.8|45318.8|45334.1|45314.1|17
1720050300000|2024-07-03 23:45:00|45334.3|45314.3|45339.3|45319.3|45346.6|45326.6|45334.3|45314.3|11
1720050600000|2024-07-03 23:50:00|45337|45317|45331.6|45311.6|45339.3|45319.3|45331.6|45311.6|19
1720050900000|2024-07-03 23:55:00|45329.3|45309.3|45334.1|45314.1|45339.1|45319.1|45329.1|45309.1|21
1720051200000|2024-07-04 00:00:00|45331.6|45311.6|45353.9|45333.9|45356.6|45336.6|45328.9|45308.9|48
1720051500000|2024-07-04 00:05:00|45356.1|45336.1|45346.6|45326.6|45358.6|45338.6|45346.6|45326.6|29
1720051800000|2024-07-04 00:10:00|45341.6|45321.6|45329.1|45309.1|45341.6|45321.6|45326.6|45306.6|32
1720052100000|2024-07-04 00:15:00|45329.3|45309.3|45321.1|45301.1|45346.6|45326.6|45318.9|45298.9|35
1720052400000|2024-07-04 00:20:00|45321.6|45301.6|45333.9|45313.9|45336.6|45316.6|45321.4|45301.4|16
1720052700000|2024-07-04 00:25:00|45331.6|45311.6|45343.9|45323.9|45343.9|45323.9|45328.9|45308.9|37
1720053000000|2024-07-04 00:30:00|45346.2|45326.2|45321.4|45301.4|45348.4|45328.4|45319.1|45299.1|45
1720053300000|2024-07-04 00:35:00|45323.7|45303.7|45343.9|45323.9|45346.4|45326.4|45323.7|45303.7|35
1720053600000|2024-07-04 00:40:00|45341.6|45321.6|45348.9|45328.9|45348.9|45328.9|45336.6|45316.6|8
1720053900000|2024-07-04 00:45:00|45349.3|45329.3|45351.6|45331.6|45353.9|45333.9|45346.6|45326.6|8
1720054200000|2024-07-04 00:50:00|45353.9|45333.9|45386.6|45366.6|45388.9|45368.9|45353.9|45333.9|24
1720054500000|2024-07-04 00:55:00|45384.3|45364.3|45373.9|45353.9|45389.3|45369.3|45373.9|45353.9|26
1720054800000|2024-07-04 01:00:00|45371.4|45351.4|45371.4|45351.4|45391.6|45371.6|45336.6|45316.6|183
1720055100000|2024-07-04 01:05:00|45373.7|45353.7|45383.9|45363.9|45413.9|45393.9|45373.7|45353.7|128
1720055400000|2024-07-04 01:10:00|45381.4|45361.4|45364.1|45344.1|45388.9|45368.9|45364.1|45344.1|47
1720055700000|2024-07-04 01:15:00|45363.9|45343.9|45351.2|45331.2|45404.3|45384.3|45343.9|45323.9|102
1720056000000|2024-07-04 01:20:00|45353.5|45333.5|45363.9|45343.9|45376|45356|45351.2|45331.2|33
1720056300000|2024-07-04 01:25:00|45366.2|45346.2|45374.1|45354.1|45396.4|45376.4|45361.2|45341.2|79
1720056600000|2024-07-04 01:30:00|45373.9|45353.9|45344.3|45324.3|45376.2|45356.2|45316.2|45296.2|116
1720056900000|2024-07-04 01:35:00|45346.6|45326.6|45288.9|45268.9|45349.1|45329.1|45281.8|45261.8|150
1720057200000|2024-07-04 01:40:00|45286.6|45266.6|45374.1|45354.1|45374.1|45354.1|45283.9|45263.9|134
1720057500000|2024-07-04 01:45:00|45379.1|45359.1|45381.2|45361.2|45406.6|45386.6|45366.8|45346.8|115
1720057800000|2024-07-04 01:50:00|45378.9|45358.9|45412.1|45392.1|45412.1|45392.1|45339.3|45319.3|71
1720058100000|2024-07-04 01:55:00|45409.8|45389.8|45421.2|45401.2|45433.9|45413.9|45385.2|45365.2|129
1720058400000|2024-07-04 02:00:00|45421.6|45401.6|45383.5|45363.5|45436|45416|45378.9|45358.9|133
1720058700000|2024-07-04 02:05:00|45383.7|45363.7|45328.5|45308.5|45388|45368|45316.4|45296.4|75
1720059000000|2024-07-04 02:10:00|45328.7|45308.7|45346.2|45326.2|45361|45341|45328.7|45308.7|39
1720059300000|2024-07-04 02:15:00|45343.9|45323.9|45321.6|45301.6|45348.7|45328.7|45321.6|45301.6|12
1720059600000|2024-07-04 02:20:00|45323.9|45303.9|45333.9|45313.9|45338.7|45318.7|45313.9|45293.9|15
1720059900000|2024-07-04 02:25:00|45331.6|45311.6|45326.6|45306.6|45333.9|45313.9|45308.9|45288.9|53
1720060200000|2024-07-04 02:30:00|45324.4|45304.4|45348.9|45328.9|45368.9|45348.9|45311.9|45291.9|79
1720060500000|2024-07-04 02:35:00|45346.7|45326.7|45331|45311|45366.7|45346.7|45326.7|45306.7|72
1720060800000|2024-07-04 02:40:00|45333.5|45313.5|45248.7|45228.7|45333.5|45313.5|45248.5|45228.5|100
1720061100000|2024-07-04 02:45:00|45248.5|45228.5|45316.4|45296.4|45318.7|45298.7|45238.1|45218.1|150
1720061400000|2024-07-04 02:50:00|45314.2|45294.2|45318.7|45298.7|45338.9|45318.9|45298.9|45278.9|35
1720061700000|2024-07-04 02:55:00|45321|45301|45293.5|45273.5|45330.8|45310.8|45291.2|45271.2|19
1720062000000|2024-07-04 03:00:00|45291.2|45271.2|45301.2|45281.2|45328.7|45308.7|45288.7|45268.7|45
1720062300000|2024-07-04 03:05:00|45298.9|45278.9|45278.5|45258.5|45311.2|45291.2|45276.2|45256.2|48
1720062600000|2024-07-04 03:10:00|45278.7|45258.7|45258.5|45238.5|45281|45261|45240.8|45220.8|105
1720062900000|2024-07-04 03:15:00|45260.8|45240.8|45253.1|45233.1|45270.4|45250.4|45253.1|45233.1|35
1720063200000|2024-07-04 03:20:00|45253.5|45233.5|45260.8|45240.8|45268.5|45248.5|45230.8|45210.8|58
1720063500000|2024-07-04 03:25:00|45263.1|45243.1|45235.8|45215.8|45263.5|45243.5|45233.7|45213.7|27
1720063800000|2024-07-04 03:30:00|45236|45216|45239|45219|45255.8|45235.8|45234.2|45214.2|22
1720064100000|2024-07-04 03:35:00|45241.2|45221.2|45258.5|45238.5|45265.8|45245.8|45239|45219|17
1720064400000|2024-07-04 03:40:00|45256.2|45236.2|45238.7|45218.7|45258.5|45238.5|45234.4|45214.4|26
1720064700000|2024-07-04 03:45:00|45238.5|45218.5|45224|45204|45241.7|45221.7|45224|45204|26
1720065000000|2024-07-04 03:50:00|45221.7|45201.7|45226.7|45206.7|45231.3|45211.3|45213.5|45193.5|25
1720065300000|2024-07-04 03:55:00|45229|45209|45244|45224|45251.3|45231.3|45224|45204|25
1720065600000|2024-07-04 04:00:00|45241.3|45221.3|45264|45244|45264|45244|45241.3|45221.3|19
1720065900000|2024-07-04 04:05:00|45266.3|45246.3|45281.7|45261.7|45284|45264|45266.3|45246.3|20
1720066200000|2024-07-04 04:10:00|45281.3|45261.3|45298.8|45278.8|45301|45281|45281.3|45261.3|24
1720066500000|2024-07-04 04:15:00|45301|45281|45278.8|45258.8|45301.3|45281.3|45276.3|45256.3|15
1720066800000|2024-07-04 04:20:00|45278.5|45258.5|45276.3|45256.3|45278.8|45258.8|45266.5|45246.5|12
1720067100000|2024-07-04 04:25:00|45273.8|45253.8|45253.6|45233.6|45276.5|45256.5|45251.7|45231.7|13
1720067400000|2024-07-04 04:30:00|45256.3|45236.3|45256.7|45236.7|45256.7|45236.7|45246.3|45226.3|19
1720067700000|2024-07-04 04:35:00|45256.5|45236.5|45266.5|45246.5|45271.3|45251.3|45256.5|45236.5|8
1720068000000|2024-07-04 04:40:00|45266.3|45246.3|45256.1|45236.1|45266.5|45246.5|45253.8|45233.8|13
1720068300000|2024-07-04 04:45:00|45255.8|45235.8|45271.3|45251.3|45271.3|45251.3|45255.8|45235.8|13
1720068600000|2024-07-04 04:50:00|45274|45254|45273.8|45253.8|45278.6|45258.6|45273.6|45253.6|3
1720068900000|2024-07-04 04:55:00|45273.6|45253.6|45273.6|45253.6|45278.6|45258.6|45271.3|45251.3|17
1720069200000|2024-07-04 05:00:00|45273.8|45253.8|45256.7|45236.7|45278.6|45258.6|45256.7|45236.7|16
1720069500000|2024-07-04 05:05:00|45256.5|45236.5|45226.7|45206.7|45263.6|45243.6|45226.7|45206.7|33
1720069800000|2024-07-04 05:10:00|45224.5|45204.5|45269|45249|45276.7|45256.7|45224.5|45204.5|65
1720070100000|2024-07-04 05:15:00|45266.7|45246.7|45261.3|45241.3|45274|45254|45253.8|45233.8|29
1720070400000|2024-07-04 05:20:00|45258.6|45238.6|45229|45209|45258.6|45238.6|45229|45209|28
1720070700000|2024-07-04 05:25:00|45231.3|45211.3|45233.6|45213.6|45236.1|45216.1|45211.3|45191.3|75
1720071000000|2024-07-04 05:30:00|45233.8|45213.8|45249|45229|45266.8|45246.8|45193.6|45173.6|266
1720071300000|2024-07-04 05:35:00|45246.8|45226.8|45275.9|45255.9|45280.9|45260.9|45233.4|45213.4|62
1720071600000|2024-07-04 05:40:00|45273.6|45253.6|45228.6|45208.6|45273.6|45253.6|45218.8|45198.8|42
1720071900000|2024-07-04 05:45:00|45228.1|45208.1|45226.3|45206.3|45238.6|45218.6|45201.3|45181.3|87
1720072200000|2024-07-04 05:50:00|45228.6|45208.6|45288.6|45268.6|45310.9|45290.9|45218.6|45198.6|96
1720072500000|2024-07-04 05:55:00|45290.9|45270.9|45303.1|45283.1|45318.6|45298.6|45281.3|45261.3|69
1720072800000|2024-07-04 06:00:00|45305.4|45285.4|45246.1|45226.1|45328.1|45308.1|45246.1|45226.1|65
1720073100000|2024-07-04 06:05:00|45248.6|45228.6|45280.4|45260.4|45298.4|45278.4|45235.6|45215.6|51
1720073400000|2024-07-04 06:10:00|45280.6|45260.6|45253.2|45233.2|45288.1|45268.1|45238.2|45218.2|55
1720073700000|2024-07-04 06:15:00|45252.9|45232.9|45198.2|45178.2|45253.2|45233.2|45180.7|45160.7|122
1720074000000|2024-07-04 06:20:00|45195.9|45175.9|45305.7|45285.7|45307.9|45287.9|45178.4|45158.4|111
1720074300000|2024-07-04 06:25:00|45305.4|45285.4|45243.2|45223.2|45305.4|45285.4|45233.6|45213.6|70
1720074600000|2024-07-04 06:30:00|45240.9|45220.9|45273.2|45253.2|45273.2|45253.2|45218.8|45198.8|118
1720074900000|2024-07-04 06:35:00|45273.4|45253.4|45305.9|45285.9|45308.2|45288.2|45253.8|45233.8|102
1720075200000|2024-07-04 06:40:00|45305.7|45285.7|45273.2|45253.2|45305.9|45285.9|45273.2|45253.2|83
1720075500000|2024-07-04 06:45:00|45270.9|45250.9|45219.3|45199.3|45270.9|45250.9|45218.6|45198.6|71
1720075800000|2024-07-04 06:50:00|45219.1|45199.1|45320.9|45300.9|45326.1|45306.1|45219.1|45199.1|160
1720076100000|2024-07-04 06:55:00|45320.4|45300.4|45298.2|45278.2|45320.4|45300.4|45241.6|45221.6|80
1720076400000|2024-07-04 07:00:00|45295.9|45275.9|45214.8|45194.8|45295.9|45275.9|45214.8|45194.8|139
1720076700000|2024-07-04 07:05:00|45217.3|45197.3|45220.2|45200.2|45249.8|45229.8|45205.2|45185.2|74
1720077000000|2024-07-04 07:10:00|45222.5|45202.5|45174.8|45154.8|45225.2|45205.2|45150.7|45130.7|151
1720077300000|2024-07-04 07:15:00|45172.5|45152.5|45200|45180|45214.8|45194.8|45170.2|45150.2|51
1720077600000|2024-07-04 07:20:00|45204.8|45184.8|45264.8|45244.8|45277.5|45257.5|45204.8|45184.8|76
1720077900000|2024-07-04 07:25:00|45267.5|45247.5|45260|45240|45287.3|45267.3|45255.2|45235.2|37
1720078200000|2024-07-04 07:30:00|45259.8|45239.8|45264.8|45244.8|45275|45255|45254.8|45234.8|70
1720078500000|2024-07-04 07:35:00|45269.8|45249.8|45295.2|45275.2|45295.2|45275.2|45257.5|45237.5|121
1720078800000|2024-07-04 07:40:00|45295.5|45275.5|45317.3|45297.3|45332.5|45312.5|45295.5|45275.5|71
1720079100000|2024-07-04 07:45:00|45319.8|45299.8|45307.1|45287.1|45332.1|45312.1|45285|45265|89
1720079400000|2024-07-04 07:50:00|45309.3|45289.3|45304.8|45284.8|45332.3|45312.3|45295|45275|67
1720079700000|2024-07-04 07:55:00|45304.6|45284.6|45324.8|45304.8|45327.3|45307.3|45292.3|45272.3|86
1720080000000|2024-07-04 08:00:00|45327.1|45307.1|45374.6|45354.6|45374.6|45354.6|45327.1|45307.1|133
1720080300000|2024-07-04 08:05:00|45369.6|45349.6|45444.6|45424.6|45447.1|45427.1|45369.6|45349.6|168
1720080600000|2024-07-04 08:10:00|45446.8|45426.8|45498.4|45478.4|45503.2|45483.2|45439.3|45419.3|203
1720080900000|2024-07-04 08:15:00|45498.2|45478.2|45528.2|45508.2|45530.5|45510.5|45485.9|45465.9|154
1720081200000|2024-07-04 08:20:00|45528|45508|45525.2|45505.2|45545|45525|45513|45493|134
1720081500000|2024-07-04 08:25:00|45522.7|45502.7|45532.1|45512.1|45532.1|45512.1|45487.7|45467.7|105
1720081800000|2024-07-04 08:30:00|45529.8|45509.8|45502.3|45482.3|45534.6|45514.6|45477.3|45457.3|129
1720082100000|2024-07-04 08:35:00|45504.6|45484.6|45445.3|45425.3|45504.8|45484.8|45440.5|45420.5|88
1720082400000|2024-07-04 08:40:00|45443|45423|45488.2|45468.2|45498.2|45478.2|45440.3|45420.3|103
1720082700000|2024-07-04 08:45:00|45492.8|45472.8|45428.2|45408.2|45493|45473|45428.2|45408.2|105
1720083000000|2024-07-04 08:50:00|45428.7|45408.7|45493.2|45473.2|45503.2|45483.2|45428.7|45408.7|131
1720083300000|2024-07-04 08:55:00|45488.7|45468.7|45495.9|45475.9|45495.9|45475.9|45478.9|45458.9|39
1720083600000|2024-07-04 09:00:00|45500.5|45480.5|45530.3|45510.3|45530.3|45510.3|45498|45478|72
1720083900000|2024-07-04 09:05:00|45527.8|45507.8|45509.8|45489.8|45547.8|45527.8|45509.8|45489.8|82
1720084200000|2024-07-04 09:10:00|45505|45485|45507.8|45487.8|45525.3|45505.3|45505|45485|39
1720084500000|2024-07-04 09:15:00|45505.5|45485.5|45470.5|45450.5|45508|45488|45452.8|45432.8|117
1720084800000|2024-07-04 09:20:00|45472.8|45452.8|45475.3|45455.3|45475.5|45455.5|45457.8|45437.8|43
1720085100000|2024-07-04 09:25:00|45473|45453|45440.5|45420.5|45475.5|45455.5|45435.5|45415.5|48
1720085400000|2024-07-04 09:30:00|45442.8|45422.8|45470.5|45450.5|45477.8|45457.8|45440.5|45420.5|58
1720085700000|2024-07-04 09:35:00|45465.7|45445.7|45445.7|45425.7|45465.7|45445.7|45428.2|45408.2|57
1720086000000|2024-07-04 09:40:00|45443.2|45423.2|45451|45431|45458.2|45438.2|45433.5|45413.5|54
1720086300000|2024-07-04 09:45:00|45451.2|45431.2|45535.5|45515.5|45542.8|45522.8|45451|45431|116
1720086600000|2024-07-04 09:50:00|45533.2|45513.2|45537.8|45517.8|45540.3|45520.3|45522.8|45502.8|116
1720086900000|2024-07-04 09:55:00|45538.2|45518.2|45530.5|45510.5|45538.2|45518.2|45518|45498|156
1720087200000|2024-07-04 10:00:00|45528|45508|45522.8|45502.8|45542.8|45522.8|45518.2|45498.2|65
1720087500000|2024-07-04 10:05:00|45520.5|45500.5|45481|45461|45537.8|45517.8|45478.2|45458.2|111
1720087800000|2024-07-04 10:10:00|45478.2|45458.2|45473.7|45453.7|45481|45461|45443.5|45423.5|200
1720088100000|2024-07-04 10:15:00|45476.2|45456.2|45468.7|45448.7|45476.2|45456.2|45448.7|45428.7|96
1720088400000|2024-07-04 10:20:00|45473.5|45453.5|45513.3|45493.3|45518|45498|45473.3|45453.3|98
1720088700000|2024-07-04 10:25:00|45511|45491|45541|45521|45558.3|45538.3|45510.8|45490.8|67
1720089000000|2024-07-04 10:30:00|45538.5|45518.5|45521|45501|45558|45538|45521|45501|38
1720089300000|2024-07-04 10:35:00|45518.7|45498.7|45538|45518|45540.5|45520.5|45505.8|45485.8|32
1720089600000|2024-07-04 10:40:00|45533.3|45513.3|45535.8|45515.8|45548.3|45528.3|45530.8|45510.8|32
1720089900000|2024-07-04 10:45:00|45530.8|45510.8|45515.8|45495.8|45538.5|45518.5|45513.3|45493.3|32
1720090200000|2024-07-04 10:50:00|45518.3|45498.3|45503.3|45483.3|45518.3|45498.3|45491|45471|59
1720090500000|2024-07-04 10:55:00|45503.5|45483.5|45478.5|45458.5|45503.5|45483.5|45473.5|45453.5|24
1720090800000|2024-07-04 11:00:00|45478.7|45458.7|45483.5|45463.5|45493|45473|45458.7|45438.7|47
1720091100000|2024-07-04 11:05:00|45483.3|45463.3|45483.7|45463.7|45488.7|45468.7|45458.7|45438.7|36
1720091400000|2024-07-04 11:10:00|45488.3|45468.3|45516|45496|45521|45501|45483.5|45463.5|58
1720091700000|2024-07-04 11:15:00|45513.3|45493.3|45531|45511|45531|45511|45503.7|45483.7|66
1720092000000|2024-07-04 11:20:00|45538.7|45518.7|45518.3|45498.3|45538.7|45518.7|45503.7|45483.7|93
1720092300000|2024-07-04 11:25:00|45518.5|45498.5|45513.3|45493.3|45528.5|45508.5|45511|45491|121
1720092600000|2024-07-04 11:30:00|45516|45496|45513.5|45493.5|45546|45526|45513.5|45493.5|219
1720092900000|2024-07-04 11:35:00|45516|45496|45557.6|45537.6|45564.8|45544.8|45511|45491|205
1720093200000|2024-07-04 11:40:00|45557.8|45537.8|45530.1|45510.1|45560.1|45540.1|45527.6|45507.6|48
1720093500000|2024-07-04 11:45:00|45529.8|45509.8|45545.1|45525.1|45557.3|45537.3|45525.3|45505.3|39
1720093800000|2024-07-04 11:50:00|45542.8|45522.8|45562.4|45542.4|45567.6|45547.6|45542.8|45522.8|42
1720094100000|2024-07-04 11:55:00|45560.1|45540.1|45597.1|45577.1|45597.1|45577.1|45552.4|45532.4|137
1720094400000|2024-07-04 12:00:00|45599.4|45579.4|45648.7|45628.7|45648.7|45628.7|45587.1|45567.1|345
1720094700000|2024-07-04 12:05:00|45653.4|45633.4|45683.6|45663.6|45683.6|45663.6|45626.9|45606.9|537
1720095000000|2024-07-04 12:10:00|45681.3|45661.3|45704.4|45684.4|45740.5|45720.5|45676.3|45656.3|752
1720095300000|2024-07-04 12:15:00|45706.6|45686.6|45697.6|45677.6|45744.4|45724.4|45674.4|45654.4|296
1720095600000|2024-07-04 12:20:00|45695.3|45675.3|45630.3|45610.3|45695.3|45675.3|45613.3|45593.3|431
1720095900000|2024-07-04 12:25:00|45632.3|45612.3|45671.6|45651.6|45671.8|45651.8|45627.6|45607.6|221
1720096200000|2024-07-04 12:30:00|45671.8|45651.8|45622.8|45602.8|45671.8|45651.8|45602.8|45582.8|177
1720096500000|2024-07-04 12:35:00|45620.5|45600.5|45606.2|45586.2|45645.3|45625.3|45606.2|45586.2|140
1720096800000|2024-07-04 12:40:00|45599|45579|45675.5|45655.5|45700.8|45680.8|45594|45574|372
1720097100000|2024-07-04 12:45:00|45678|45658|45724.8|45704.8|45742.5|45722.5|45672.8|45652.8|339
1720097400000|2024-07-04 12:50:00|45727.1|45707.1|45697.1|45677.1|45734.8|45714.8|45697.1|45677.1|206
1720097700000|2024-07-04 12:55:00|45694.8|45674.8|45715.3|45695.3|45720.3|45700.3|45682.8|45662.8|133
1720098000000|2024-07-04 13:00:00|45713|45693|45696.8|45676.8|45758.4|45738.4|45639.8|45619.8|708
1720098300000|2024-07-04 13:05:00|45691.8|45671.8|45661.1|45641.1|45717.9|45697.9|45656.1|45636.1|343
1720098600000|2024-07-04 13:10:00|45663.6|45643.6|45688.4|45668.4|45700.9|45680.9|45661.3|45641.3|159
1720098900000|2024-07-04 13:15:00|45686.1|45666.1|45686|45666|45708.4|45688.4|45645.4|45625.4|250
1720099200000|2024-07-04 13:20:00|45686.5|45666.5|45714.9|45694.9|45718.4|45698.4|45656.5|45636.5|309
1720099500000|2024-07-04 13:25:00|45714.7|45694.7|45691|45671|45724|45704|45671.3|45651.3|428
1720099800000|2024-07-04 13:30:00|45693.5|45673.5|45776.8|45756.8|45776.8|45756.8|45686.5|45666.5|300
1720100100000|2024-07-04 13:35:00|45772.3|45752.3|45826.2|45806.2|45834|45814|45766.8|45746.8|360
1720100400000|2024-07-04 13:40:00|45826.7|45806.7|45833.6|45813.6|45841.9|45821.9|45801.1|45781.1|283
1720100700000|2024-07-04 13:45:00|45836.1|45816.1|45755.5|45735.5|45836.1|45816.1|45755.5|45735.5|388
1720101000000|2024-07-04 13:50:00|45757.7|45737.7|45801.8|45781.8|45811.3|45791.3|45752.7|45732.7|119
1720101300000|2024-07-04 13:55:00|45799.5|45779.5|45836.8|45816.8|45848.6|45828.6|45790.5|45770.5|249
1720101600000|2024-07-04 14:00:00|45834|45814|45812.2|45792.2|45836.5|45816.5|45802.5|45782.5|140
1720101900000|2024-07-04 14:05:00|45812.7|45792.7|45784|45764|45812.7|45792.7|45755.5|45735.5|163
1720102200000|2024-07-04 14:10:00|45781.8|45761.8|45785|45765|45795|45775|45752.2|45732.2|129
1720102500000|2024-07-04 14:15:00|45782.7|45762.7|45764.5|45744.5|45782.7|45762.7|45762.5|45742.5|174
1720102800000|2024-07-04 14:20:00|45764.7|45744.7|45820.6|45800.6|45828.3|45808.3|45762.2|45742.2|215
1720103100000|2024-07-04 14:25:00|45815.8|45795.8|45757.8|45737.8|45836.6|45816.6|45750.1|45730.1|350
1720103400000|2024-07-04 14:30:00|45758|45738|45767.1|45747.1|45767.1|45747.1|45732.6|45712.6|185
1720103700000|2024-07-04 14:35:00|45769.3|45749.3|45703|45683|45779.6|45759.6|45690.5|45670.5|118
1720104000000|2024-07-04 14:40:00|45705.3|45685.3|45697.5|45677.5|45744.6|45724.6|45688|45668|220
1720104300000|2024-07-04 14:45:00|45695.3|45675.3|45722.1|45702.1|45724.6|45704.6|45687.5|45667.5|226
1720104600000|2024-07-04 14:50:00|45724.3|45704.3|45619.8|45599.8|45726.8|45706.8|45619.8|45599.8|271
1720104900000|2024-07-04 14:55:00|45619.5|45599.5|45650.1|45630.1|45654.4|45634.4|45604.3|45584.3|389
1720105200000|2024-07-04 15:00:00|45647.9|45627.9|45627.3|45607.3|45668.6|45648.6|45627.3|45607.3|172
1720105500000|2024-07-04 15:05:00|45629.5|45609.5|45675.1|45655.1|45684.6|45664.6|45597.3|45577.3|158
1720105800000|2024-07-04 15:10:00|45672.8|45652.8|45701.6|45681.6|45706.6|45686.6|45672.4|45652.4|186
1720106100000|2024-07-04 15:15:00|45703.9|45683.9|45697.2|45677.2|45713.4|45693.4|45674.9|45654.9|267
1720106400000|2024-07-04 15:20:00|45694.9|45674.9|45642.7|45622.7|45702.7|45682.7|45633.1|45613.1|166
1720106700000|2024-07-04 15:25:00|45645.2|45625.2|45669.6|45649.6|45677.1|45657.1|45628.6|45608.6|175
1720107000000|2024-07-04 15:30:00|45667.6|45647.6|45732.1|45712.1|45732.1|45712.1|45650.1|45630.1|190
1720107300000|2024-07-04 15:35:00|45734.3|45714.3|45737.5|45717.5|45747.5|45727.5|45712.3|45692.3|165
1720107600000|2024-07-04 15:40:00|45737.3|45717.3|45717.3|45697.3|45737.8|45717.8|45717.3|45697.3|107
1720107900000|2024-07-04 15:45:00|45717.8|45697.8|45735|45715|45737.8|45717.8|45717.8|45697.8|154
1720108200000|2024-07-04 15:50:00|45737.3|45717.3|45742.3|45722.3|45752.8|45732.8|45730|45710|161
1720108500000|2024-07-04 15:55:00|45744.5|45724.5|45717.5|45697.5|45744.5|45724.5|45704.5|45684.5|110
1720108800000|2024-07-04 16:00:00|45715|45695|45677.3|45657.3|45717.5|45697.5|45665.2|45645.2|202
1720109100000|2024-07-04 16:05:00|45672.7|45652.7|45631.9|45611.9|45672.7|45652.7|45626.7|45606.7|431
1720109400000|2024-07-04 16:10:00|45632.2|45612.2|45620.3|45600.3|45647.2|45627.2|45610.3|45590.3|249
1720109700000|2024-07-04 16:15:00|45620.1|45600.1|45596.5|45576.5|45620.1|45600.1|45586.5|45566.5|248
1720110000000|2024-07-04 16:20:00|45596.8|45576.8|45625.8|45605.8|45628.3|45608.3|45587.2|45567.2|71
1720110300000|2024-07-04 16:25:00|45626|45606|45661|45641|45663.5|45643.5|45626|45606|45
1720110600000|2024-07-04 16:30:00|45663.3|45643.3|45680.4|45660.4|45688.8|45668.8|45655.5|45635.5|100
1720110900000|2024-07-04 16:35:00|45678.1|45658.1|45689.6|45669.6|45707.4|45687.4|45678.1|45658.1|102
1720111200000|2024-07-04 16:40:00|45687.4|45667.4|45654.9|45634.9|45689.6|45669.6|45645.3|45625.3|108
1720111500000|2024-07-04 16:45:00|45652.6|45632.6|45674.1|45654.1|45679.1|45659.1|45647.6|45627.6|126
1720111800000|2024-07-04 16:50:00|45676.4|45656.4|45676.6|45656.6|45686.6|45666.6|45674.4|45654.4|84
1720112100000|2024-07-04 16:55:00|45679.1|45659.1|45679.1|45659.1|45686.6|45666.6|45664.1|45644.1|165
1720112400000|2024-07-04 17:00:00|45676.6|45656.6|45650.6|45630.6|45682.8|45662.8|45642.8|45622.8|53
1720112700000|2024-07-04 17:05:00|45648.3|45628.3|45653.3|45633.3|45653.3|45633.3|45643.5|45623.5|8
1720113000000|2024-07-04 17:10:00|45658.1|45638.1|45661.3|45641.3|45663.5|45643.5|45658.1|45638.1|14
1720113300000|2024-07-04 17:15:00|45663.5|45643.5|45668.5|45648.5|45668.5|45648.5|45661.3|45641.3|5
1720113600000|2024-07-04 17:20:00|45668.8|45648.8|45671.5|45651.5|45671.5|45651.5|45668.8|45648.8|5
1720113900000|2024-07-04 17:25:00|45673.8|45653.8|45683.5|45663.5|45688.5|45668.5|45673.5|45653.5|19
1720114200000|2024-07-04 17:30:00|45685.8|45665.8|45686|45666|45688.5|45668.5|45683.5|45663.5|8
1720114500000|2024-07-04 17:35:00|45691|45671|45681.5|45661.5|45695.5|45675.5|45681.5|45661.5|25
1720114800000|2024-07-04 17:40:00|45683.7|45663.7|45688.5|45668.5|45688.5|45668.5|45679|45659|13
1720115100000|2024-07-04 17:45:00|45688.7|45668.7|45693.5|45673.5|45693.5|45673.5|45688.7|45668.7|9
1720115400000|2024-07-04 17:50:00|45691.2|45671.2|45693.7|45673.7|45693.7|45673.7|45686.5|45666.5|5
1720115700000|2024-07-04 17:55:00|45693.5|45673.5|45696.2|45676.2|45698.5|45678.5|45689|45669|28
1720116000000|2024-07-04 18:00:00|45698.5|45678.5|45693.7|45673.7|45698.7|45678.7|45688.7|45668.7|12
1720116300000|2024-07-04 18:05:00|45691.5|45671.5|45691.4|45671.4|45693.7|45673.7|45689|45669|6
1720116600000|2024-07-04 18:10:00|45693.7|45673.7|45691.4|45671.4|45693.9|45673.9|45691.4|45671.4|1
1720116900000|2024-07-04 18:15:00|45689.2|45669.2|45666.2|45646.2|45693.7|45673.7|45666.2|45646.2|19
1720117200000|2024-07-04 18:20:00|45666.4|45646.4|45634.4|45614.4|45666.4|45646.4|45634.4|45614.4|14
1720117500000|2024-07-04 18:25:00|45634.2|45614.2|45651.4|45631.4|45651.4|45631.4|45634.2|45614.2|17
1720130400000|2024-07-04 22:00:00|45677.5|45657.5|45663.9|45643.9|45680|45660|45648.9|45628.9|33
1720130700000|2024-07-04 22:05:00|45666.4|45646.4|45681.6|45661.6|45684.4|45664.4|45666.4|45646.4|51
1720131000000|2024-07-04 22:10:00|45683.9|45663.9|45661.1|45641.1|45683.9|45663.9|45661.1|45641.1|9
1720131300000|2024-07-04 22:15:00|45660.9|45640.9|45659.1|45639.1|45671.1|45651.1|45659.1|45639.1|9
1720131600000|2024-07-04 22:20:00|45658.9|45638.9|45631.4|45611.4|45658.9|45638.9|45631.4|45611.4|14
1720131900000|2024-07-04 22:25:00|45631.1|45611.1|45625.9|45605.9|45631.1|45611.1|45623.4|45603.4|12
1720132200000|2024-07-04 22:30:00|45628.4|45608.4|45628.9|45608.9|45629.4|45609.4|45623.9|45603.9|8
1720132500000|2024-07-04 22:35:00|45628.8|45608.8|45614.1|45594.1|45628.8|45608.8|45613.6|45593.6|9
1720132800000|2024-07-04 22:40:00|45616.6|45596.6|45606.1|45586.1|45616.6|45596.6|45606.1|45586.1|12
1720133100000|2024-07-04 22:45:00|45603.8|45583.8|45608.8|45588.8|45608.8|45588.8|45596.8|45576.8|38
1720133400000|2024-07-04 22:50:00|45609.1|45589.1|45609.3|45589.3|45619.3|45599.3|45609.1|45589.1|14
1720133700000|2024-07-04 22:55:00|45611.8|45591.8|45616.8|45596.8|45619.1|45599.1|45609.1|45589.1|6
1720134000000|2024-07-04 23:00:00|45619.1|45599.1|45626.6|45606.6|45627.1|45607.1|45619.1|45599.1|5
1720134300000|2024-07-04 23:05:00|45622.1|45602.1|45614.1|45594.1|45622.1|45602.1|45613.8|45593.8|18
1720134600000|2024-07-04 23:10:00|45616.3|45596.3|45619.1|45599.1|45619.3|45599.3|45614.1|45594.1|5
1720134900000|2024-07-04 23:15:00|45616.8|45596.8|45619.3|45599.3|45619.3|45599.3|45614.3|45594.3|6
1720135200000|2024-07-04 23:20:00|45617.1|45597.1|45603.5|45583.5|45617.1|45597.1|45603.5|45583.5|22
1720135500000|2024-07-04 23:25:00|45603.8|45583.8|45591.5|45571.5|45606.8|45586.8|45589.3|45569.3|25
1720135800000|2024-07-04 23:30:00|45591.8|45571.8|45606.8|45586.8|45606.8|45586.8|45591.8|45571.8|29
1720136100000|2024-07-04 23:35:00|45604.5|45584.5|45604.3|45584.3|45607|45587|45604|45584|10
1720136400000|2024-07-04 23:40:00|45606.8|45586.8|45609.3|45589.3|45609.3|45589.3|45604|45584|19
1720136700000|2024-07-04 23:45:00|45611.5|45591.5|45609.3|45589.3|45613.8|45593.8|45602|45582|17
1720137000000|2024-07-04 23:50:00|45609.5|45589.5|45619.3|45599.3|45622|45602|45609.3|45589.3|24
1720137300000|2024-07-04 23:55:00|45617|45597|45614|45594|45619.5|45599.5|45613.7|45593.7|26
1720137600000|2024-07-05 00:00:00|45611.8|45591.8|45634.2|45614.2|45649.5|45629.5|45609|45589|88
1720137900000|2024-07-05 00:05:00|45634|45614|45689.5|45669.5|45699.5|45679.5|45634|45614|130
1720138200000|2024-07-05 00:10:00|45687.3|45667.3|45699.7|45679.7|45714.2|45694.2|45684.5|45664.5|40
1720138500000|2024-07-05 00:15:00|45704.2|45684.2|45652|45632|45714.5|45694.5|45644.2|45624.2|76
1720138800000|2024-07-05 00:20:00|45649.7|45629.7|45649.2|45629.2|45659.5|45639.5|45639.2|45619.2|83
1720139100000|2024-07-05 00:25:00|45649.5|45629.5|45697|45677|45701.5|45681.5|45649.2|45629.2|72
1720139400000|2024-07-05 00:30:00|45694.5|45674.5|45712|45692|45739.5|45719.5|45692|45672|59
1720139700000|2024-07-05 00:35:00|45711.7|45691.7|45714.7|45694.7|45724.7|45704.7|45704.7|45684.7|30
1720140000000|2024-07-05 00:40:00|45714.5|45694.5|45729.5|45709.5|45739.5|45719.5|45714.5|45694.5|28
1720140300000|2024-07-05 00:45:00|45727.2|45707.2|45729.7|45709.7|45739.2|45719.2|45717|45697|28
1720140600000|2024-07-05 00:50:00|45724.7|45704.7|45738.9|45718.9|45738.9|45718.9|45714.4|45694.4|17
1720140900000|2024-07-05 00:55:00|45741.9|45721.9|45719.7|45699.7|45744.2|45724.2|45719.7|45699.7|43
1720141200000|2024-07-05 01:00:00|45717.5|45697.5|45754.2|45734.2|45781.4|45761.4|45712.5|45692.5|227
1720141500000|2024-07-05 01:05:00|45749.4|45729.4|45751.4|45731.4|45779.2|45759.2|45714.2|45694.2|137
1720141800000|2024-07-05 01:10:00|45753.7|45733.7|45747.6|45727.6|45787.6|45767.6|45745.1|45725.1|125
1720142100000|2024-07-05 01:15:00|45747.4|45727.4|45727.6|45707.6|45778.1|45758.1|45715.4|45695.4|88
1720142400000|2024-07-05 01:20:00|45727.9|45707.9|45687.6|45667.6|45730.1|45710.1|45660.4|45640.4|91
1720142700000|2024-07-05 01:25:00|45687.9|45667.9|45695.1|45675.1|45715.3|45695.3|45680.4|45660.4|109
1720143000000|2024-07-05 01:30:00|45694.8|45674.8|45643.1|45623.1|45705.1|45685.1|45642.6|45622.6|218
1720143300000|2024-07-05 01:35:00|45645.3|45625.3|45638.1|45618.1|45652.8|45632.8|45610.6|45590.6|54
1720143600000|2024-07-05 01:40:00|45640.3|45620.3|45663.9|45643.9|45673.3|45653.3|45628.1|45608.1|34
1720143900000|2024-07-05 01:45:00|45666.1|45646.1|45668.1|45648.1|45680.1|45660.1|45638.6|45618.6|55
1720144200000|2024-07-05 01:50:00|45667.8|45647.8|45718.9|45698.9|45733.6|45713.6|45648.6|45628.6|95
1720144500000|2024-07-05 01:55:00|45716.4|45696.4|45716.9|45696.9|45738.6|45718.6|45709.4|45689.4|52
1720144800000|2024-07-05 02:00:00|45716.6|45696.6|45773.1|45753.1|45778.1|45758.1|45688.6|45668.6|176
1720145100000|2024-07-05 02:05:00|45772.8|45752.8|45763.1|45743.1|45779.8|45759.8|45743.1|45723.1|86
1720145400000|2024-07-05 02:10:00|45762.8|45742.8|45757.8|45737.8|45770.3|45750.3|45735.3|45715.3|39
1720145700000|2024-07-05 02:15:00|45757.5|45737.5|45772.5|45752.5|45782|45762|45752.8|45732.8|40
1720146000000|2024-07-05 02:20:00|45770.3|45750.3|45765.8|45745.8|45772.5|45752.5|45753.3|45733.3|24
1720146300000|2024-07-05 02:25:00|45765.3|45745.3|45767.8|45747.8|45773|45753|45760.8|45740.8|25
1720146600000|2024-07-05 02:30:00|45770.3|45750.3|45703.5|45683.5|45773|45753|45701.3|45681.3|75
1720146900000|2024-07-05 02:35:00|45701.3|45681.3|45698.5|45678.5|45718.8|45698.8|45675.8|45655.8|150
1720147200000|2024-07-05 02:40:00|45700.8|45680.8|45726|45706|45736.3|45716.3|45696.6|45676.6|157
1720147500000|2024-07-05 02:45:00|45723.8|45703.8|45663.8|45643.8|45723.8|45703.8|45648.8|45628.8|123
1720147800000|2024-07-05 02:50:00|45663.5|45643.5|45676.8|45656.8|45683.8|45663.8|45656.3|45636.3|50
1720148100000|2024-07-05 02:55:00|45676.3|45656.3|45618.2|45598.2|45686.3|45666.3|45618.2|45598.2|76
1720148400000|2024-07-05 03:00:00|45613.5|45593.5|45658.5|45638.5|45678.2|45658.2|45613.5|45593.5|81
1720148700000|2024-07-05 03:05:00|45658.2|45638.2|45631.3|45611.3|45668.5|45648.5|45631.3|45611.3|39
1720149000000|2024-07-05 03:10:00|45633.5|45613.5|45608.2|45588.2|45643|45623|45593.2|45573.2|67
1720149300000|2024-07-05 03:15:00|45603.2|45583.2|45643.5|45623.5|45653.2|45633.2|45598.7|45578.7|57
1720149600000|2024-07-05 03:20:00|45648|45628|45631.2|45611.2|45678.5|45658.5|45631.2|45611.2|65
1720149900000|2024-07-05 03:25:00|45630.7|45610.7|45606.2|45586.2|45633.7|45613.7|45593.7|45573.7|95
1720150200000|2024-07-05 03:30:00|45606|45586|45568.5|45548.5|45606|45586|45567.9|45547.9|69
1720150500000|2024-07-05 03:35:00|45566.2|45546.2|45608.7|45588.7|45622.4|45602.4|45566.2|45546.2|53
1720150800000|2024-07-05 03:40:00|45609|45589|45625.9|45605.9|45626.2|45606.2|45605.7|45585.7|13
1720151100000|2024-07-05 03:45:00|45628.2|45608.2|45626.2|45606.2|45640.7|45620.7|45619|45599|25
1720151400000|2024-07-05 03:50:00|45629|45609|45665.9|45645.9|45670.7|45650.7|45629|45609|67
1720151700000|2024-07-05 03:55:00|45665.7|45645.7|45676.2|45656.2|45678.7|45658.7|45658.4|45638.4|22
1720152000000|2024-07-05 04:00:00|45674|45654|45643.4|45623.4|45674|45654|45641.2|45621.2|59
1720152300000|2024-07-05 04:05:00|45641.2|45621.2|45663.4|45643.4|45670.1|45650.1|45641.2|45621.2|28
1720152600000|2024-07-05 04:10:00|45658.9|45638.9|45677.9|45657.9|45685.4|45665.4|45658.4|45638.4|43
1720152900000|2024-07-05 04:15:00|45677.6|45657.6|45683.4|45663.4|45683.7|45663.7|45665.6|45645.6|23
1720153200000|2024-07-05 04:20:00|45685.6|45665.6|45683.4|45663.4|45693.1|45673.1|45683.1|45663.1|12
1720153500000|2024-07-05 04:25:00|45685.6|45665.6|45717.9|45697.9|45722.9|45702.9|45685.6|45665.6|105
1720153800000|2024-07-05 04:30:00|45717.6|45697.6|45697.9|45677.9|45722.9|45702.9|45695.4|45675.4|39
1720154100000|2024-07-05 04:35:00|45697.6|45677.6|45722.8|45702.8|45732.9|45712.9|45692.9|45672.9|43
1720154400000|2024-07-05 04:40:00|45723.1|45703.1|45732.8|45712.8|45735.3|45715.3|45717.8|45697.8|19
1720154700000|2024-07-05 04:45:00|45740.1|45720.1|45741.7|45721.7|45758.9|45738.9|45738.9|45718.9|46
1720155000000|2024-07-05 04:50:00|45743.9|45723.9|45768.4|45748.4|45768.4|45748.4|45741.4|45721.4|24
1720155300000|2024-07-05 04:55:00|45766.1|45746.1|45763.4|45743.4|45778.1|45758.1|45755.9|45735.9|40
1720155600000|2024-07-05 05:00:00|45765.9|45745.9|45750.1|45730.1|45768.1|45748.1|45745.1|45725.1|36
1720155900000|2024-07-05 05:05:00|45747.3|45727.3|45752.8|45732.8|45760|45740|45735|45715|44
1720156200000|2024-07-05 05:10:00|45750.6|45730.6|45757.3|45737.3|45757.8|45737.8|45742.8|45722.8|10
1720156500000|2024-07-05 05:15:00|45755|45735|45762.8|45742.8|45794.5|45774.5|45752.5|45732.5|68
1720156800000|2024-07-05 05:20:00|45765|45745|45769.8|45749.8|45782.3|45762.3|45759.5|45739.5|76
1720157100000|2024-07-05 05:25:00|45769.5|45749.5|45747.3|45727.3|45772.3|45752.3|45742.3|45722.3|87
1720157400000|2024-07-05 05:30:00|45747.5|45727.5|45757|45737|45810|45790|45742.8|45722.8|428
1720157700000|2024-07-05 05:35:00|45756.7|45736.7|45752.2|45732.2|45762.8|45742.8|45732.8|45712.8|143
1720158000000|2024-07-05 05:40:00|45750|45730|45762.2|45742.2|45770|45750|45727.2|45707.2|81
1720158300000|2024-07-05 05:45:00|45766.7|45746.7|45802.2|45782.2|45805|45785|45764.5|45744.5|136
1720158600000|2024-07-05 05:50:00|45802.5|45782.5|45872.9|45852.9|45880.6|45860.6|45802.2|45782.2|316
1720158900000|2024-07-05 05:55:00|45873.1|45853.1|45955.6|45935.6|45971.1|45951.1|45870.6|45850.6|378
1720159200000|2024-07-05 06:00:00|45958.4|45938.4|46082.4|46062.4|46082.4|46062.4|45943.6|45923.6|522
1720159500000|2024-07-05 06:05:00|46096.3|46076.3|46142.4|46122.4|46167.9|46147.9|46077.7|46057.7|583
1720159800000|2024-07-05 06:10:00|46144.9|46124.9|46104.1|46084.1|46145.2|46125.2|46057.9|46037.9|179
1720160100000|2024-07-05 06:15:00|46104.6|46084.6|46077.1|46057.1|46111.3|46091.3|46056.8|46036.8|118
1720160400000|2024-07-05 06:20:00|46076.8|46056.8|46076.8|46056.8|46094.3|46074.3|46051.6|46031.6|151
1720160700000|2024-07-05 06:25:00|46079.1|46059.1|46031.3|46011.3|46079.1|46059.1|46026.3|46006.3|180
1720161000000|2024-07-05 06:30:00|46033.8|46013.8|46085.7|46065.7|46093|46073|46021.3|46001.3|243
1720161300000|2024-07-05 06:35:00|46088|46068|46060.7|46040.7|46105.7|46085.7|46048|46028|190
1720161600000|2024-07-05 06:40:00|46060.5|46040.5|45980.2|45960.2|46065.2|46045.2|45977.7|45957.7|374
1720161900000|2024-07-05 06:45:00|45977.9|45957.9|45964.4|45944.4|45985.4|45965.4|45957.1|45937.1|189
1720162200000|2024-07-05 06:50:00|45962.1|45942.1|45955.2|45935.2|46004.6|45984.6|45955.2|45935.2|136
1720162500000|2024-07-05 06:55:00|45957.4|45937.4|45987.4|45967.4|45987.6|45967.6|45932.4|45912.4|91
1720162800000|2024-07-05 07:00:00|45989.6|45969.6|46034.6|46014.6|46062.1|46042.1|45977.6|45957.6|301
1720163100000|2024-07-05 07:05:00|46032.1|46012.1|46064|46044|46064|46044|46012.4|45992.4|103
1720163400000|2024-07-05 07:10:00|46064.3|46044.3|46122.4|46102.4|46129.7|46109.7|46064.3|46044.3|613
1720163700000|2024-07-05 07:15:00|46125.2|46105.2|46032.7|46012.7|46127.4|46107.4|46027.4|46007.4|193
1720164000000|2024-07-05 07:20:00|46030.2|46010.2|46050.2|46030.2|46059.9|46039.9|46005.4|45985.4|115
1720164300000|2024-07-05 07:25:00|46047.7|46027.7|46045.2|46025.2|46067.4|46047.4|46040.4|46020.4|90
1720164600000|2024-07-05 07:30:00|46052.4|46032.4|46097.9|46077.9|46112.7|46092.7|46052.4|46032.4|121
1720164900000|2024-07-05 07:35:00|46098.2|46078.2|46142.6|46122.6|46147.6|46127.6|46098.2|46078.2|113
1720165200000|2024-07-05 07:40:00|46140.4|46120.4|46115.1|46095.1|46149.6|46129.6|46115.1|46095.1|135
1720165500000|2024-07-05 07:45:00|46117.4|46097.4|46104.8|46084.8|46137.6|46117.6|46102.6|46082.6|70
1720165800000|2024-07-05 07:50:00|46105.1|46085.1|46161|46141|46171.8|46151.8|46105.1|46085.1|363
1720166100000|2024-07-05 07:55:00|46160.7|46140.7|46085.7|46065.7|46160.7|46140.7|46075.7|46055.7|165
1720166400000|2024-07-05 08:00:00|46088.5|46068.5|46121|46101|46210.7|46190.7|45970.7|45950.7|1085
1720166700000|2024-07-05 08:05:00|46120.7|46100.7|46122.1|46102.1|46132.4|46112.4|46030.9|46010.9|460
1720167000000|2024-07-05 08:10:00|46122.4|46102.4|46170.8|46150.8|46196.1|46176.1|46097.4|46077.4|444
1720167300000|2024-07-05 08:15:00|46173|46153|46130.8|46110.8|46197.2|46177.2|46108.1|46088.1|300
1720167600000|2024-07-05 08:20:00|46126.4|46106.4|46114.7|46094.7|46139.1|46119.1|46092.2|46072.2|158
1720167900000|2024-07-05 08:25:00|46114.9|46094.9|46084.7|46064.7|46129.7|46109.7|46084.1|46064.1|180
1720168200000|2024-07-05 08:30:00|46086.9|46066.9|46119.4|46099.4|46119.7|46099.7|46067.7|46047.7|345
1720168500000|2024-07-05 08:35:00|46117.2|46097.2|46158.6|46138.6|46158.6|46138.6|46106.9|46086.9|379
1720168800000|2024-07-05 08:40:00|46163.6|46143.6|46151.3|46131.3|46181.4|46161.4|46123.6|46103.6|210
1720169100000|2024-07-05 08:45:00|46155.8|46135.8|46120.2|46100.2|46184.1|46164.1|46115.5|46095.5|206
1720169400000|2024-07-05 08:50:00|46118|46098|46135.2|46115.2|46145.5|46125.5|46117.7|46097.7|129
1720169700000|2024-07-05 08:55:00|46132.7|46112.7|46168|46148|46185.2|46165.2|46128|46108|187
1720170000000|2024-07-05 09:00:00|46165.7|46145.7|46179|46159|46186.3|46166.3|46143.2|46123.2|151
1720170300000|2024-07-05 09:05:00|46176.5|46156.5|46197.9|46177.9|46224|46204|46173.8|46153.8|344
1720170600000|2024-07-05 09:10:00|46198.2|46178.2|46260.4|46240.4|46290.7|46270.7|46198.2|46178.2|514
1720170900000|2024-07-05 09:15:00|46260.7|46240.7|46344.6|46324.6|46346.9|46326.9|46260.1|46240.1|438
1720171200000|2024-07-05 09:20:00|46344.4|46324.4|46313.8|46293.8|46355.8|46335.8|46291.3|46271.3|228
1720171500000|2024-07-05 09:25:00|46316|46296|46341.3|46321.3|46344.7|46324.7|46313.5|46293.5|147
1720171800000|2024-07-05 09:30:00|46343.5|46323.5|46321.3|46301.3|46348.5|46328.5|46307.4|46287.4|149
1720172100000|2024-07-05 09:35:00|46316.8|46296.8|46361.3|46341.3|46361.3|46341.3|46266.3|46246.3|682
1720172400000|2024-07-05 09:40:00|46374.1|46354.1|46357.7|46337.7|46403.9|46383.9|46321.9|46301.9|310
1720172700000|2024-07-05 09:45:00|46357.5|46337.5|46331.3|46311.3|46357.5|46337.5|46306.3|46286.3|238
1720173000000|2024-07-05 09:50:00|46331.6|46311.6|46369.6|46349.6|46372.1|46352.1|46308.5|46288.5|201
1720173300000|2024-07-05 09:55:00|46369.9|46349.9|46454.8|46434.8|46479.3|46459.3|46369.9|46349.9|876
1720173600000|2024-07-05 10:00:00|46452.6|46432.6|46466.9|46446.9|46466.9|46446.9|46412.5|46392.5|298
1720173900000|2024-07-05 10:05:00|46464.7|46444.7|46413.6|46393.6|46464.7|46444.7|46404.1|46384.1|328
1720174200000|2024-07-05 10:10:00|46416.4|46396.4|46459.2|46439.2|46475.1|46455.1|46403.9|46383.9|361
1720174500000|2024-07-05 10:15:00|46461.4|46441.4|46556.3|46536.3|46561.5|46541.5|46458.9|46438.9|569
1720174800000|2024-07-05 10:20:00|46558.8|46538.8|46596.5|46576.5|46601|46581|46544|46524|495
1720175100000|2024-07-05 10:25:00|46594.3|46574.3|46645.3|46625.3|46703.2|46683.2|46571.5|46551.5|996
1720175400000|2024-07-05 10:30:00|46647.8|46627.8|46711.9|46691.9|46772.6|46752.6|46647.8|46627.8|538
1720175700000|2024-07-05 10:35:00|46709.7|46689.7|46732.7|46712.7|46756.6|46736.6|46692.5|46672.5|289
1720176000000|2024-07-05 10:40:00|46732.4|46712.4|46771.9|46751.9|46782.5|46762.5|46693.5|46673.5|338
1720176300000|2024-07-05 10:45:00|46771.6|46751.6|46800.2|46780.2|46823.8|46803.8|46753|46733|310
1720176600000|2024-07-05 10:50:00|46797.9|46777.9|46831.3|46811.3|46841.3|46821.3|46747.9|46727.9|303
1720176900000|2024-07-05 10:55:00|46833.8|46813.8|46864.6|46844.6|46866.5|46846.5|46815.1|46795.1|386
1720177200000|2024-07-05 11:00:00|46869|46849|46848.4|46828.4|46898.5|46878.5|46844.3|46824.3|345
1720177500000|2024-07-05 11:05:00|46848.7|46828.7|46909.5|46889.5|46916.8|46896.8|46819|46799|306
1720177800000|2024-07-05 11:10:00|46907.3|46887.3|46907.8|46887.8|46918.4|46898.4|46883.1|46863.1|238
1720178100000|2024-07-05 11:15:00|46905.6|46885.6|46890.8|46870.8|46911.1|46891.1|46861.6|46841.6|347
1720178400000|2024-07-05 11:20:00|46903|46883|46785.7|46765.7|46917.1|46897.1|46781.5|46761.5|432
1720178700000|2024-07-05 11:25:00|46786|46766|46866.2|46846.2|46876.3|46856.3|46768.8|46748.8|355
1720179000000|2024-07-05 11:30:00|46866.5|46846.5|46841.5|46821.5|46878.5|46858.5|46794|46774|361
1720179300000|2024-07-05 11:35:00|46839.2|46819.2|46839.5|46819.5|46859.5|46839.5|46816.7|46796.7|356
1720179600000|2024-07-05 11:40:00|46837.2|46817.2|46865.5|46845.5|46888|46868|46790.8|46770.8|273
1720179900000|2024-07-05 11:45:00|46867.7|46847.7|46737.4|46717.4|46875|46855|46727.1|46707.1|1077
1720180200000|2024-07-05 11:50:00|46737.1|46717.1|46730.7|46710.7|46821.3|46801.3|46709.3|46689.3|661
1720180500000|2024-07-05 11:55:00|46726.2|46706.2|46670.1|46650.1|46740.4|46720.4|46611.5|46591.5|548
1720180800000|2024-07-05 12:00:00|46665.6|46645.6|46677.9|46657.9|46707.9|46687.9|46644|46624|519
1720181100000|2024-07-05 12:05:00|46677.8|46657.8|46727.8|46707.8|46728.7|46708.7|46625.9|46605.9|494
1720181400000|2024-07-05 12:10:00|46730.6|46710.6|46608.9|46588.9|46739.5|46719.5|46608.9|46588.9|599
1720181700000|2024-07-05 12:15:00|46608.1|46588.1|46635|46615|46635.3|46615.3|46581.7|46561.7|645
1720182000000|2024-07-05 12:20:00|46632.8|46612.8|46653.3|46633.3|46700.5|46680.5|46623.3|46603.3|626
1720182300000|2024-07-05 12:25:00|46653|46633|46664.7|46644.7|46715.8|46695.8|46628.8|46608.8|336
1720182600000|2024-07-05 12:30:00|46662.5|46642.5|46702.4|46682.4|46809.4|46789.4|46548|46528|1114
1720182900000|2024-07-05 12:35:00|46704.9|46684.9|46575.2|46555.2|46753|46733|46567.7|46547.7|689
1720183200000|2024-07-05 12:40:00|46574.9|46554.9|46668.5|46648.5|46692.4|46672.4|46544.9|46524.9|700
1720183500000|2024-07-05 12:45:00|46665.7|46645.7|46556.5|46536.5|46680.4|46660.4|46552.6|46532.6|585
1720183800000|2024-07-05 12:50:00|46556.8|46536.8|46551.8|46531.8|46634.8|46614.8|46534|46514|421
1720184100000|2024-07-05 12:55:00|46554.3|46534.3|46500.4|46480.4|46632|46612|46500.4|46480.4|562
1720184400000|2024-07-05 13:00:00|46499.8|46479.8|46360.9|46340.9|46568.7|46548.7|46340.9|46320.9|1687
1720184700000|2024-07-05 13:05:00|46365.4|46345.4|46450.9|46430.9|46453.4|46433.4|46348.2|46328.2|861
1720185000000|2024-07-05 13:10:00|46453.1|46433.1|46545.3|46525.3|46554.8|46534.8|46435.3|46415.3|648
1720185300000|2024-07-05 13:15:00|46543.1|46523.1|46503.1|46483.1|46593.4|46573.4|46453.1|46433.1|739
1720185600000|2024-07-05 13:20:00|46498.1|46478.1|46456.4|46436.4|46504.7|46484.7|46334.5|46314.5|854
1720185900000|2024-07-05 13:25:00|46456.7|46436.7|46501.9|46481.9|46514.4|46494.4|46449.7|46429.7|602
1720186200000|2024-07-05 13:30:00|46506.4|46486.4|46554.1|46534.1|46578.6|46558.6|46453.1|46433.1|791
1720186500000|2024-07-05 13:35:00|46553.8|46533.8|46523|46503|46566.3|46546.3|46482.5|46462.5|639
1720186800000|2024-07-05 13:40:00|46525.5|46505.5|46565.7|46545.7|46618.2|46598.2|46509.1|46489.1|586
1720187100000|2024-07-05 13:45:00|46563.5|46543.5|46462.4|46442.4|46577.4|46557.4|46408.3|46388.3|754
1720187400000|2024-07-05 13:50:00|46464.6|46444.6|46359.1|46339.1|46489.1|46469.1|46339.4|46319.4|895
1720187700000|2024-07-05 13:55:00|46359.6|46339.6|46482.3|46462.3|46496.8|46476.8|46334.6|46314.6|487
1720188000000|2024-07-05 14:00:00|46482.9|46462.9|46430.7|46410.7|46506.8|46486.8|46380.7|46360.7|498
1720188300000|2024-07-05 14:05:00|46428.4|46408.4|46400.7|46380.7|46520.6|46500.6|46365.1|46345.1|551
1720188600000|2024-07-05 14:10:00|46398.4|46378.4|46392.9|46372.9|46439|46419|46330.4|46310.4|362
1720188900000|2024-07-05 14:15:00|46388.1|46368.1|46395.6|46375.6|46407.3|46387.3|46319.8|46299.8|387
1720189200000|2024-07-05 14:20:00|46395.3|46375.3|46404.2|46384.2|46427.8|46407.8|46351.2|46331.2|336
1720189500000|2024-07-05 14:25:00|46406.7|46386.7|46344.8|46324.8|46436.4|46416.4|46339.5|46319.5|414
1720189800000|2024-07-05 14:30:00|46345.1|46325.1|46407.9|46387.9|46442.3|46422.3|46309|46289|659
1720190100000|2024-07-05 14:35:00|46405.7|46385.7|46414.8|46394.8|46432.6|46412.6|46388.4|46368.4|252
1720190400000|2024-07-05 14:40:00|46412.3|46392.3|46457.6|46437.6|46486.5|46466.5|46392.6|46372.6|366
1720190700000|2024-07-05 14:45:00|46457.9|46437.9|46335.7|46315.7|46484.8|46464.8|46328.8|46308.8|760
1720191000000|2024-07-05 14:50:00|46336|46316|46334.4|46314.4|46396.3|46376.3|46309.4|46289.4|386
1720191300000|2024-07-05 14:55:00|46334.6|46314.6|46123.1|46103.1|46334.9|46314.9|46110|46090|1314
1720191600000|2024-07-05 15:00:00|46123.3|46103.3|46111.7|46091.7|46205.2|46185.2|46094.7|46074.7|709
1720191900000|2024-07-05 15:05:00|46109.5|46089.5|46240.8|46220.8|46250.5|46230.5|46095.3|46075.3|387
1720192200000|2024-07-05 15:10:00|46238.6|46218.6|46292.1|46272.1|46365|46345|46238|46218|772
1720192500000|2024-07-05 15:15:00|46291.8|46271.8|46305.7|46285.7|46363.7|46343.7|46284.3|46264.3|408
1720192800000|2024-07-05 15:20:00|46311|46291|46242.3|46222.3|46321.8|46301.8|46223.2|46203.2|449
1720193100000|2024-07-05 15:25:00|46245.1|46225.1|46364.5|46344.5|46411.4|46391.4|46242.9|46222.9|476
1720193400000|2024-07-05 15:30:00|46363.9|46343.9|46483.1|46463.1|46483.1|46463.1|46340.6|46320.6|636
1720193700000|2024-07-05 15:35:00|46482.9|46462.9|46410.4|46390.4|46487|46467|46371.3|46351.3|477
1720194000000|2024-07-05 15:40:00|46411|46391|46441.1|46421.1|46482|46462|46403.2|46383.2|357
1720194300000|2024-07-05 15:45:00|46436.7|46416.7|46324.3|46304.3|46450.8|46430.8|46324.3|46304.3|415
1720194600000|2024-07-05 15:50:00|46322.1|46302.1|46387.6|46367.6|46433.7|46413.7|46322.1|46302.1|421
1720194900000|2024-07-05 15:55:00|46385.4|46365.4|46384.8|46364.8|46389.8|46369.8|46317.4|46297.4|281
1720195200000|2024-07-05 16:00:00|46387|46367|46420.7|46400.7|46436.1|46416.1|46371|46351|291
1720195500000|2024-07-05 16:05:00|46417.9|46397.9|46356|46336|46417.9|46397.9|46349.3|46329.3|196
1720195800000|2024-07-05 16:10:00|46360.4|46340.4|46359.3|46339.3|46367.9|46347.9|46331.3|46311.3|234
1720196100000|2024-07-05 16:15:00|46361.5|46341.5|46365.7|46345.7|46365.7|46345.7|46315.5|46295.5|204
1720196400000|2024-07-05 16:20:00|46366|46346|46428.1|46408.1|46428.7|46408.7|46354|46334|235
1720196700000|2024-07-05 16:25:00|46423.1|46403.1|46400.1|46380.1|46423.1|46403.1|46380.4|46360.4|157
1720197000000|2024-07-05 16:30:00|46397.9|46377.9|46403.1|46383.1|46414.8|46394.8|46373.4|46353.4|189
1720197300000|2024-07-05 16:35:00|46405.3|46385.3|46417.8|46397.8|46444.2|46424.2|46400.9|46380.9|270
1720197600000|2024-07-05 16:40:00|46418.1|46398.1|46432.2|46412.2|46443.6|46423.6|46379|46359|216
1720197900000|2024-07-05 16:45:00|46434.4|46414.4|46400.9|46380.9|46439.7|46419.7|46362.3|46342.3|396
1720198200000|2024-07-05 16:50:00|46398.6|46378.6|46407.2|46387.2|46424.1|46404.1|46364.8|46344.8|300
1720198500000|2024-07-05 16:55:00|46407.5|46387.5|46486.3|46466.3|46501.3|46481.3|46407.5|46387.5|1470
1720198800000|2024-07-05 17:00:00|46486.6|46466.6|46462.4|46442.4|46526.3|46506.3|46423.9|46403.9|549
1720199100000|2024-07-05 17:05:00|46460.2|46440.2|46446.8|46426.8|46481.9|46461.9|46420.5|46400.5|147
1720199400000|2024-07-05 17:10:00|46447.4|46427.4|46462.1|46442.1|46481.6|46461.6|46447.4|46427.4|103
1720199700000|2024-07-05 17:15:00|46464.3|46444.3|46472.6|46452.6|46475.4|46455.4|46450.7|46430.7|101
1720200000000|2024-07-05 17:20:00|46468.2|46448.2|46500.4|46480.4|46507.9|46487.9|46463.4|46443.4|90
1720200300000|2024-07-05 17:25:00|46500.6|46480.6|46493.7|46473.7|46510.9|46490.9|46481.2|46461.2|105
1720200600000|2024-07-05 17:30:00|46495.9|46475.9|46503.1|46483.1|46525.3|46505.3|46490.9|46470.9|176
1720200900000|2024-07-05 17:35:00|46502.8|46482.8|46493.1|46473.1|46523.1|46503.1|46471.4|46451.4|201
1720201200000|2024-07-05 17:40:00|46490.9|46470.9|46508.6|46488.6|46513.6|46493.6|46481.1|46461.1|41
1720201500000|2024-07-05 17:45:00|46510.8|46490.8|46477.8|46457.8|46511.1|46491.1|46477.8|46457.8|101
1720201800000|2024-07-05 17:50:00|46475.6|46455.6|46500.2|46480.2|46505.2|46485.2|46475.6|46455.6|68
1720202100000|2024-07-05 17:55:00|46502.4|46482.4|46499.9|46479.9|46505.2|46485.2|46487.7|46467.7|92
1720202400000|2024-07-05 18:00:00|46500.2|46480.2|46528.7|46508.7|46533.5|46513.5|46499.9|46479.9|72
1720202700000|2024-07-05 18:05:00|46531.2|46511.2|46550.4|46530.4|46553.2|46533.2|46518|46498|120
1720203000000|2024-07-05 18:10:00|46552.9|46532.9|46582.3|46562.3|46585.1|46565.1|46552.7|46532.7|70
1720203300000|2024-07-05 18:15:00|46582.6|46562.6|46624|46604|46629|46609|46582.6|46562.6|135
1720203600000|2024-07-05 18:20:00|46621.7|46601.7|46638.4|46618.4|46645.6|46625.6|46621.5|46601.5|100
1720203900000|2024-07-05 18:25:00|46638.6|46618.6|46633.1|46613.1|46682.8|46662.8|46632.8|46612.8|153
1720204200000|2024-07-05 18:30:00|46633.3|46613.3|46665.5|46645.5|46665.5|46645.5|46613|46593|103
1720204500000|2024-07-05 18:35:00|46665.2|46645.2|46630.5|46610.5|46665.5|46645.5|46625.8|46605.8|429
1720204800000|2024-07-05 18:40:00|46628.3|46608.3|46647.1|46627.1|46669.3|46649.3|46620.5|46600.5|337
1720205100000|2024-07-05 18:45:00|46644.9|46624.9|46650.2|46630.2|46651.8|46631.8|46634.9|46614.9|147
1720205400000|2024-07-05 18:50:00|46652.7|46632.7|46647.6|46627.6|46659.6|46639.6|46634.9|46614.9|88
1720205700000|2024-07-05 18:55:00|46647.4|46627.4|46644.5|46624.5|46656.8|46636.8|46639.8|46619.8|46
1720206000000|2024-07-05 19:00:00|46644.8|46624.8|46682|46662|46682|46662|46639.8|46619.8|49
1720206300000|2024-07-05 19:05:00|46681.7|46661.7|46684.2|46664.2|46687|46667|46667|46647|75
1720206600000|2024-07-05 19:10:00|46684.5|46664.5|46686.7|46666.7|46687|46667|46679.2|46659.2|27
1720206900000|2024-07-05 19:15:00|46684.5|46664.5|46675|46655|46696.7|46676.7|46672.5|46652.5|84
1720207200000|2024-07-05 19:20:00|46674.7|46654.7|46678.1|46658.1|46680.3|46660.3|46673.1|46653.1|38
1720207500000|2024-07-05 19:25:00|46680.3|46660.3|46653.4|46633.4|46680.3|46660.3|46653.4|46633.4|94
1720207800000|2024-07-05 19:30:00|46655.9|46635.9|46692.5|46672.5|46697.5|46677.5|46650.9|46630.9|109
1720208100000|2024-07-05 19:35:00|46692.8|46672.8|46702.4|46682.4|46705.2|46685.2|46692.7|46672.7|35
1720208400000|2024-07-05 19:40:00|46702.7|46682.7|46704.9|46684.9|46707.4|46687.4|46698|46678|28
1720208700000|2024-07-05 19:45:00|46707.1|46687.1|46685.2|46665.2|46707.7|46687.7|46683|46663|38
1720209000000|2024-07-05 19:50:00|46683|46663|46697.7|46677.7|46719.6|46699.6|46683|46663|123
1720209300000|2024-07-05 19:55:00|46695.5|46675.5|46690.7|46670.7|46704.9|46684.9|46686|46666|37
1720209600000|2024-07-05 20:00:00|46692.9|46672.9|46670.1|46650.1|46693.5|46673.5|46670.1|46650.1|44
1720209900000|2024-07-05 20:05:00|46670.4|46650.4|46668.5|46648.5|46684.8|46664.8|46668.2|46648.2|40
1720210200000|2024-07-05 20:10:00|46666.3|46646.3|46686.7|46666.7|46686.7|46666.7|46659|46639|45
1720210500000|2024-07-05 20:15:00|46684.5|46664.5|46665.1|46645.1|46684.5|46664.5|46662.3|46642.3|28
1720210800000|2024-07-05 20:20:00|46664.8|46644.8|46676.7|46656.7|46678.9|46658.9|46659.5|46639.5|21
1720211100000|2024-07-05 20:25:00|46676.9|46656.9|46678.8|46658.8|46686.6|46666.6|46671.9|46651.9|24
1720211400000|2024-07-05 20:30:00|46679.1|46659.1|46679.4|46659.4|46681.9|46661.9|46677.2|46657.2|12
1720211700000|2024-07-05 20:35:00|46680|46660|46681.9|46661.9|46682.2|46662.2|46677.2|46657.2|14
1720212000000|2024-07-05 20:40:00|46682.2|46662.2|46686.9|46666.9|46686.9|46666.9|46679.7|46659.7|19
1720212300000|2024-07-05 20:45:00|46687.1|46667.1|46660.8|46640.8|46687.1|46667.1|46660.8|46640.8|35
1720212600000|2024-07-05 20:50:00|46663|46643|46641.5|46621.5|46663.7|46643.7|46641.5|46621.5|34
1720212900000|2024-07-05 20:55:00|46641.2|46621.2|46646.5|46626.5|46662.2|46642.2|46631.5|46611.5|67
1720389600000|2024-07-07 22:00:00|46560.6|46540.6|46596.2|46576.2|46596.2|46576.2|46516.9|46496.9|184
1720389900000|2024-07-07 22:05:00|46595.8|46575.8|46584.1|46564.1|46608.3|46588.3|46576.2|46556.2|87
1720390200000|2024-07-07 22:10:00|46583.7|46563.7|46571.9|46551.9|46590.4|46570.4|46571.5|46551.5|28
1720390500000|2024-07-07 22:15:00|46569.8|46549.8|46547.7|46527.7|46569.8|46549.8|46545.2|46525.2|28
1720390800000|2024-07-07 22:20:00|46546.9|46526.9|46549|46529|46549|46529|46537.3|46517.3|21
1720391100000|2024-07-07 22:25:00|46549.4|46529.4|46520.7|46500.7|46549.4|46529.4|46519.7|46499.7|24
1720391400000|2024-07-07 22:30:00|46522.8|46502.8|46513.9|46493.9|46523.4|46503.4|46511.8|46491.8|32
1720391700000|2024-07-07 22:35:00|46516.1|46496.1|46521|46501|46521|46501|46511.8|46491.8|18
1720392000000|2024-07-07 22:40:00|46531|46511|46532.5|46512.5|46533.2|46513.2|46521.8|46501.8|16
1720392300000|2024-07-07 22:45:00|46527.9|46507.9|46527.5|46507.5|46527.9|46507.9|46522.9|46502.9|5
1720392600000|2024-07-07 22:50:00|46526.7|46506.7|46514.8|46494.8|46531.4|46511.4|46512.3|46492.3|22
1720392900000|2024-07-07 22:55:00|46512.7|46492.7|46507.9|46487.9|46516.5|46496.5|46503.7|46483.7|24
1720393200000|2024-07-07 23:00:00|46507.5|46487.5|46491|46471|46507.5|46487.5|46488.9|46468.9|45
1720393500000|2024-07-07 23:05:00|46488.5|46468.5|46491.6|46471.6|46494.6|46474.6|46486|46466|69
1720393800000|2024-07-07 23:10:00|46493.7|46473.7|46503.1|46483.1|46503.1|46483.1|46493.7|46473.7|8
1720394100000|2024-07-07 23:15:00|46505.2|46485.2|46505.9|46485.9|46507.3|46487.3|46500.9|46480.9|12
1720394400000|2024-07-07 23:20:00|46508|46488|46503.3|46483.3|46508|46488|46499.1|46479.1|7
1720394700000|2024-07-07 23:25:00|46505.5|46485.5|46516.2|46496.2|46517|46497|46505.5|46485.5|7
1720395000000|2024-07-07 23:30:00|46516.6|46496.6|46509.8|46489.8|46522|46502|46507.7|46487.7|16
1720395300000|2024-07-07 23:35:00|46511.9|46491.9|46516.9|46496.9|46516.9|46496.9|46506.2|46486.2|6
1720395600000|2024-07-07 23:40:00|46519|46499|46509|46489|46531.1|46511.1|46506.9|46486.9|19
1720395900000|2024-07-07 23:45:00|46509.4|46489.4|46496.9|46476.9|46509.4|46489.4|46491.9|46471.9|23
1720396200000|2024-07-07 23:50:00|46494.7|46474.7|46501.8|46481.8|46501.8|46481.8|46489.7|46469.7|14
1720396500000|2024-07-07 23:55:00|46503.9|46483.9|46514.7|46494.7|46516.8|46496.8|46501.4|46481.4|20
1720396800000|2024-07-08 00:00:00|46511.8|46491.8|46452.5|46432.5|46526.8|46506.8|46438.7|46418.7|209
1720397100000|2024-07-08 00:05:00|46453.3|46433.3|46485|46465|46512.5|46492.5|46412.9|46392.9|108
1720397400000|2024-07-08 00:10:00|46480.4|46460.4|46471.3|46451.3|46480.4|46460.4|46452.5|46432.5|45
1720397700000|2024-07-08 00:15:00|46476.3|46456.3|46497.8|46477.8|46497.8|46477.8|46460.4|46440.4|42
1720398000000|2024-07-08 00:20:00|46499.9|46479.9|46477.4|46457.4|46525.5|46505.5|46472.4|46452.4|27
1720398300000|2024-07-08 00:25:00|46475.3|46455.3|46483.9|46463.9|46500.7|46480.7|46468|46448|33
1720398600000|2024-07-08 00:30:00|46486.1|46466.1|46468.5|46448.5|46503.9|46483.9|46468.2|46448.2|68
1720398900000|2024-07-08 00:35:00|46468.9|46448.9|46468.5|46448.5|46481.8|46461.8|46459.3|46439.3|57
1720399200000|2024-07-08 00:40:00|46468.9|46448.9|46449.8|46429.8|46474.7|46454.7|46430.8|46410.8|163
1720399500000|2024-07-08 00:45:00|46449.4|46429.4|46436.9|46416.9|46454.1|46434.1|46412.7|46392.7|103
1720399800000|2024-07-08 00:50:00|46439|46419|46452.7|46432.7|46466.3|46446.3|46436.9|46416.9|46
1720400100000|2024-07-08 00:55:00|46451.9|46431.9|46425.4|46405.4|46465.4|46445.4|46425.4|46405.4|85
1720400400000|2024-07-08 01:00:00|46420.4|46400.4|46377.3|46357.3|46424.8|46404.8|46342.3|46322.3|359
1720400700000|2024-07-08 01:05:00|46375.1|46355.1|46384.2|46364.2|46389.6|46369.6|46331.7|46311.7|289
1720401000000|2024-07-08 01:10:00|46384.6|46364.6|46417.2|46397.2|46438.8|46418.8|46374.9|46354.9|100
1720401300000|2024-07-08 01:15:00|46416.8|46396.8|46430.3|46410.3|46493.4|46473.4|46405.3|46385.3|144
1720401600000|2024-07-08 01:20:00|46428.2|46408.2|46465.3|46445.3|46480.3|46460.3|46386.8|46366.8|63
1720401900000|2024-07-08 01:25:00|46464.9|46444.9|46491|46471|46511.2|46491.2|46458.2|46438.2|128
1720402200000|2024-07-08 01:30:00|46488.5|46468.5|46479.9|46459.9|46495.6|46475.6|46411.8|46391.8|187
1720402500000|2024-07-08 01:35:00|46477.7|46457.7|46406|46386|46485.2|46465.2|46406|46386|59
1720402800000|2024-07-08 01:40:00|46403.1|46383.1|46399.8|46379.8|46440.2|46420.2|46366.8|46346.8|328
1720403100000|2024-07-08 01:45:00|46395.2|46375.2|46342.5|46322.5|46395.2|46375.2|46321.7|46301.7|737
1720403400000|2024-07-08 01:50:00|46342.1|46322.1|46310.9|46290.9|46393.1|46373.1|46310.9|46290.9|538
1720403700000|2024-07-08 01:55:00|46308.8|46288.8|46325.4|46305.4|46346.3|46326.3|46306.7|46286.7|479
1720404000000|2024-07-08 02:00:00|46325|46305|46301.7|46281.7|46340.4|46320.4|46277.3|46257.3|246
1720404300000|2024-07-08 02:05:00|46299.6|46279.6|46322.4|46302.4|46329.9|46309.9|46262.5|46242.5|149
1720404600000|2024-07-08 02:10:00|46320.3|46300.3|46255.1|46235.1|46328.2|46308.2|46255.1|46235.1|136
1720404900000|2024-07-08 02:15:00|46252.6|46232.6|46258.7|46238.7|46275.1|46255.1|46235.9|46215.9|155
1720405200000|2024-07-08 02:20:00|46260.9|46240.9|46266.6|46246.6|46269.1|46249.1|46245.5|46225.5|102
1720405500000|2024-07-08 02:25:00|46268.7|46248.7|46248.7|46228.7|46271.6|46251.6|46216.2|46196.2|182
1720405800000|2024-07-08 02:30:00|46250.8|46230.8|46305|46285|46308.3|46288.3|46248.3|46228.3|347
1720406100000|2024-07-08 02:35:00|46304.3|46284.3|46305|46285|46319.6|46299.6|46270|46250|141
1720406400000|2024-07-08 02:40:00|46304.2|46284.2|46248.4|46228.4|46304.2|46284.2|46243.4|46223.4|67
1720406700000|2024-07-08 02:45:00|46248.8|46228.8|46259.6|46239.6|46278.4|46258.4|46241.7|46221.7|65
1720407000000|2024-07-08 02:50:00|46259.2|46239.2|46193.8|46173.8|46259.2|46239.2|46182.3|46162.3|188
1720407300000|2024-07-08 02:55:00|46193.5|46173.5|46221.7|46201.7|46243.8|46223.8|46191|46171|62
1720407600000|2024-07-08 03:00:00|46221.3|46201.3|46178.5|46158.5|46221.3|46201.3|46156.4|46136.4|219
1720407900000|2024-07-08 03:05:00|46178.1|46158.1|46214|46194|46236.5|46216.5|46177.7|46157.7|141
1720408200000|2024-07-08 03:10:00|46214.4|46194.4|46230.7|46210.7|46233.2|46213.2|46197.8|46177.8|66
1720408500000|2024-07-08 03:15:00|46230.3|46210.3|46264.5|46244.5|46270.3|46250.3|46227.4|46207.4|65
1720408800000|2024-07-08 03:20:00|46259.5|46239.5|46284.5|46264.5|46288.8|46268.8|46249.2|46229.2|71
1720409100000|2024-07-08 03:25:00|46284.1|46264.1|46288.7|46268.7|46293.8|46273.8|46268.4|46248.4|55
1720409400000|2024-07-08 03:30:00|46289.1|46269.1|46298.7|46278.7|46309.5|46289.5|46288.7|46268.7|27
1720409700000|2024-07-08 03:35:00|46300.8|46280.8|46302.9|46282.9|46305.8|46285.8|46295.8|46275.8|28
1720410000000|2024-07-08 03:40:00|46300.8|46280.8|46261.2|46241.2|46300.8|46280.8|46261.2|46241.2|23
1720410300000|2024-07-08 03:45:00|46259.1|46239.1|46245.4|46225.4|46261.2|46241.2|46235|46215|42
1720410600000|2024-07-08 03:50:00|46247.9|46227.9|46258.3|46238.3|46258.7|46238.7|46238.3|46218.3|23
1720410900000|2024-07-08 03:55:00|46258.7|46238.7|46272.9|46252.9|46278.3|46258.3|46257.9|46237.9|34
1720411200000|2024-07-08 04:00:00|46270.8|46250.8|46262.8|46242.8|46270.8|46250.8|46234.4|46214.4|31
1720411500000|2024-07-08 04:05:00|46267.1|46247.1|46258.2|46238.2|46269.2|46249.2|46252.8|46232.8|18
1720411800000|2024-07-08 04:10:00|46256.1|46236.1|46298.8|46278.8|46298.8|46278.8|46253.6|46233.6|50
1720412100000|2024-07-08 04:15:00|46299.1|46279.1|46267.8|46247.8|46299.1|46279.1|46267.4|46247.4|36
1720412400000|2024-07-08 04:20:00|46263.6|46243.6|46242.8|46222.8|46267.8|46247.8|46242.8|46222.8|13
1720412700000|2024-07-08 04:25:00|46238.6|46218.6|46224.3|46204.3|46238.6|46218.6|46224.3|46204.3|27
1720413000000|2024-07-08 04:30:00|46220.1|46200.1|46230.1|46210.1|46232.2|46212.2|46217.6|46197.6|35
1720413300000|2024-07-08 04:35:00|46228|46208|46215.5|46195.5|46228|46208|46203|46183|19
1720413600000|2024-07-08 04:40:00|46215.9|46195.9|46205.9|46185.9|46220.9|46200.9|46205.9|46185.9|8
1720413900000|2024-07-08 04:45:00|46206.2|46186.2|46207.4|46187.4|46216.6|46196.6|46200.8|46180.8|10
1720414200000|2024-07-08 04:50:00|46207|46187|46197|46177|46212|46192|46197|46177|18
1720414500000|2024-07-08 04:55:00|46197.4|46177.4|46203.2|46183.2|46203.7|46183.7|46197.4|46177.4|20
1720414800000|2024-07-08 05:00:00|46201.1|46181.1|46166.7|46146.7|46214.7|46194.7|46161.4|46141.4|107
1720415100000|2024-07-08 05:05:00|46167.1|46147.1|46159.2|46139.2|46173.8|46153.8|46147.1|46127.1|47
1720415400000|2024-07-08 05:10:00|46168.8|46148.8|46190.9|46170.9|46190.9|46170.9|46141.3|46121.3|115
1720415700000|2024-07-08 05:15:00|46188.4|46168.4|46162.6|46142.6|46190.1|46170.1|46160.1|46140.1|35
1720416000000|2024-07-08 05:20:00|46163|46143|46179.7|46159.7|46181.8|46161.8|46151.8|46131.8|42
1720416300000|2024-07-08 05:25:00|46177.6|46157.6|46153.7|46133.7|46177.6|46157.6|46136.2|46116.2|63
1720416600000|2024-07-08 05:30:00|46155.8|46135.8|46176.4|46156.4|46181|46161|46137.5|46117.5|202
1720416900000|2024-07-08 05:35:00|46171.7|46151.7|46068|46048|46174.6|46154.6|46063.4|46043.4|402
1720417200000|2024-07-08 05:40:00|46065.9|46045.9|46078.5|46058.5|46079.3|46059.3|46028|46008|322
1720417500000|2024-07-08 05:45:00|46082.8|46062.8|46022.7|46002.7|46098.5|46078.5|46020.6|46000.6|122
1720417800000|2024-07-08 05:50:00|46023.5|46003.5|46035.6|46015.6|46074.8|46054.8|46021|46001|83
1720418100000|2024-07-08 05:55:00|46036|46016|46046.9|46026.9|46064.4|46044.4|46032.7|46012.7|86
1720418400000|2024-07-08 06:00:00|46051.1|46031.1|45973.9|45953.9|46051.5|46031.5|45938.5|45918.5|299
1720418700000|2024-07-08 06:05:00|45974.3|45954.3|45971|45951|45992.7|45972.7|45958.9|45938.9|105
1720419000000|2024-07-08 06:10:00|45977.7|45957.7|46033.7|46013.7|46034.5|46014.5|45977.7|45957.7|131
1720419300000|2024-07-08 06:15:00|46034.5|46014.5|46058.5|46038.5|46081.5|46061.5|46015.3|45995.3|141
1720419600000|2024-07-08 06:20:00|46058.1|46038.1|45994.2|45974.2|46085.6|46065.6|45994.2|45974.2|104
1720419900000|2024-07-08 06:25:00|45993.4|45973.4|45990.5|45970.5|45995.5|45975.5|45956.3|45936.3|186
1720420200000|2024-07-08 06:30:00|45990.1|45970.1|46033|46013|46052.6|46032.6|45990.1|45970.1|124
1720420500000|2024-07-08 06:35:00|46032.6|46012.6|46012.9|45992.9|46058.4|46038.4|46001.7|45981.7|164
1720420800000|2024-07-08 06:40:00|46015|45995|45965.4|45945.4|46017.1|45997.1|45956.6|45936.6|141
1720421100000|2024-07-08 06:45:00|45965.8|45945.8|45892.3|45872.3|46006.3|45986.3|45884.8|45864.8|166
1720421400000|2024-07-08 06:50:00|45893.1|45873.1|45925.8|45905.8|45931.5|45911.5|45872.3|45852.3|280
1720421700000|2024-07-08 06:55:00|45926.5|45906.5|45954.2|45934.2|45982.6|45962.6|45911.1|45891.1|186
1720422000000|2024-07-08 07:00:00|45954.6|45934.6|46001.9|45981.9|46031.8|46011.8|45942.1|45922.1|232
1720422300000|2024-07-08 07:05:00|45999.4|45979.4|45987.2|45967.2|46043.9|46023.9|45977.2|45957.2|159
1720422600000|2024-07-08 07:10:00|45986.8|45966.8|46061|46041|46067.7|46047.7|45979.7|45959.7|101
1720422900000|2024-07-08 07:15:00|46060.2|46040.2|46095.5|46075.5|46105.5|46085.5|46052.7|46032.7|111
1720423200000|2024-07-08 07:20:00|46098|46078|46110.1|46090.1|46131.5|46111.5|46088|46068|204
1720423500000|2024-07-08 07:25:00|46107.6|46087.6|46115.2|46095.2|46133.9|46113.9|46098.9|46078.9|119
1720423800000|2024-07-08 07:30:00|46117.7|46097.7|46176.9|46156.9|46186.5|46166.5|46112.7|46092.7|158
1720424100000|2024-07-08 07:35:00|46174.8|46154.8|46191.9|46171.9|46217.3|46197.3|46167.3|46147.3|160
1720424400000|2024-07-08 07:40:00|46194.4|46174.4|46199.4|46179.4|46223.2|46203.2|46182.3|46162.3|90
1720424700000|2024-07-08 07:45:00|46201.5|46181.5|46201.9|46181.9|46223.2|46203.2|46190.2|46170.2|68
1720425000000|2024-07-08 07:50:00|46199.4|46179.4|46169.4|46149.4|46209.4|46189.4|46159.8|46139.8|111
1720425300000|2024-07-08 07:55:00|46166.9|46146.9|46212.8|46192.8|46212.8|46192.8|46146.9|46126.9|79
1720425600000|2024-07-08 08:00:00|46214.9|46194.9|46277.7|46257.7|46321.5|46301.5|46214.9|46194.9|503
1720425900000|2024-07-08 08:05:00|46274.8|46254.8|46307.2|46287.2|46358.7|46338.7|46271.9|46251.9|214
1720426200000|2024-07-08 08:10:00|46309.3|46289.3|46323.4|46303.4|46361.4|46341.4|46302.6|46282.6|185
1720426500000|2024-07-08 08:15:00|46322.6|46302.6|46254.3|46234.3|46322.6|46302.6|46232.6|46212.6|180
1720426800000|2024-07-08 08:20:00|46252.2|46232.2|46335.2|46315.2|46338.1|46318.1|46242.6|46222.6|145
1720427100000|2024-07-08 08:25:00|46333.1|46313.1|46332.8|46312.8|46398.7|46378.7|46328.1|46308.1|210
1720427400000|2024-07-08 08:30:00|46337|46317|46365.4|46345.4|46381.2|46361.2|46319|46299|157
1720427700000|2024-07-08 08:35:00|46360.8|46340.8|46318.6|46298.6|46390.4|46370.4|46318.6|46298.6|173
1720428000000|2024-07-08 08:40:00|46316.5|46296.5|46312.8|46292.8|46318.6|46298.6|46284|46264|60
1720428300000|2024-07-08 08:45:00|46310.7|46290.7|46302.2|46282.2|46334.9|46314.9|46289.7|46269.7|111
1720428600000|2024-07-08 08:50:00|46304.3|46284.3|46259.7|46239.7|46304.3|46284.3|46225.9|46205.9|179
1720428900000|2024-07-08 08:55:00|46261.8|46241.8|46293.9|46273.9|46308.5|46288.5|46249.3|46229.3|78
1720429200000|2024-07-08 09:00:00|46293.5|46273.5|46202.5|46182.5|46319.3|46299.3|46202.5|46182.5|143
1720429500000|2024-07-08 09:05:00|46200.4|46180.4|46246.3|46226.3|46246.3|46226.3|46162.5|46142.5|236
1720429800000|2024-07-08 09:10:00|46245.9|46225.9|46199.2|46179.2|46250.5|46230.5|46194.2|46174.2|113
1720430100000|2024-07-08 09:15:00|46198.4|46178.4|46262|46242|46262|46242|46189.2|46169.2|107
1720430400000|2024-07-08 09:20:00|46261.6|46241.6|46277.4|46257.4|46294.5|46274.5|46259.5|46239.5|146
1720430700000|2024-07-08 09:25:00|46273.2|46253.2|46301.6|46281.6|46302|46282|46273.2|46253.2|52
1720431000000|2024-07-08 09:30:00|46299.5|46279.5|46307.4|46287.4|46346.6|46326.6|46299.5|46279.5|95
1720431300000|2024-07-08 09:35:00|46302.8|46282.8|46266.9|46246.9|46309.5|46289.5|46266.9|46246.9|141
1720431600000|2024-07-08 09:40:00|46262.7|46242.7|46291.5|46271.5|46296.9|46276.9|46257.3|46237.3|85
1720431900000|2024-07-08 09:45:00|46292.3|46272.3|46301.9|46281.9|46314|46294|46279.8|46259.8|85
1720432200000|2024-07-08 09:50:00|46301.1|46281.1|46333.9|46313.9|46336.4|46316.4|46286.9|46266.9|85
1720432500000|2024-07-08 09:55:00|46336|46316|46346.4|46326.4|46359.3|46339.3|46333.9|46313.9|88
1720432800000|2024-07-08 10:00:00|46343.9|46323.9|46334.3|46314.3|46356|46336|46305.1|46285.1|106
1720433100000|2024-07-08 10:05:00|46334.7|46314.7|46391|46371|46400.2|46380.2|46334.7|46314.7|240
1720433400000|2024-07-08 10:10:00|46388.1|46368.1|46380.6|46360.6|46429.8|46409.8|46371.8|46351.8|281
1720433700000|2024-07-08 10:15:00|46378.5|46358.5|46462.3|46442.3|46474.4|46454.4|46378.5|46358.5|223
1720434000000|2024-07-08 10:20:00|46462.7|46442.7|46453.1|46433.1|46476|46456|46438.9|46418.9|196
1720434300000|2024-07-08 10:25:00|46452.7|46432.7|46469.7|46449.7|46477.2|46457.2|46431|46411|138
1720434600000|2024-07-08 10:30:00|46470.2|46450.2|46458|46438|46479.3|46459.3|46433.9|46413.9|130
1720434900000|2024-07-08 10:35:00|46455.9|46435.9|46398.4|46378.4|46460.1|46440.1|46398.4|46378.4|79
1720435200000|2024-07-08 10:40:00|46396.3|46376.3|46365.4|46345.4|46398.4|46378.4|46332|46312|160
1720435500000|2024-07-08 10:45:00|46365|46345|46402.1|46382.1|46402.1|46382.1|46343.3|46323.3|96
1720435800000|2024-07-08 10:50:00|46400|46380|46449.6|46429.6|46450.4|46430.4|46400|46380|85
1720436100000|2024-07-08 10:55:00|46447.5|46427.5|46397.4|46377.4|46447.5|46427.5|46344.9|46324.9|131
1720436400000|2024-07-08 11:00:00|46397|46377|46374.1|46354.1|46397|46377|46359.9|46339.9|111
1720436700000|2024-07-08 11:05:00|46372.4|46352.4|46396.8|46376.8|46414.1|46394.1|46372|46352|171
1720437000000|2024-07-08 11:10:00|46401|46381|46464.1|46444.1|46476.2|46456.2|46401|46381|241
1720437300000|2024-07-08 11:15:00|46462|46442|46422.4|46402.4|46466.6|46446.6|46409.9|46389.9|321
1720437600000|2024-07-08 11:20:00|46427.8|46407.8|46454.8|46434.8|46469.4|46449.4|46427.8|46407.8|119
1720437900000|2024-07-08 11:25:00|46461.1|46441.1|46469.8|46449.8|46482.7|46462.7|46431.9|46411.9|336
1720438200000|2024-07-08 11:30:00|46467.7|46447.7|46461.9|46441.9|46479.4|46459.4|46419.8|46399.8|261
1720438500000|2024-07-08 11:35:00|46459.8|46439.8|46448.8|46428.8|46486.1|46466.1|46414.2|46394.2|349
1720438800000|2024-07-08 11:40:00|46448.4|46428.4|46490.1|46470.1|46490.1|46470.1|46445.9|46425.9|218
1720439100000|2024-07-08 11:45:00|46488|46468|46493|46473|46495.1|46475.1|46445.1|46425.1|165
1720439400000|2024-07-08 11:50:00|46490.9|46470.9|46526.4|46506.4|46538.5|46518.5|46475.9|46455.9|319
1720439700000|2024-07-08 11:55:00|46528.5|46508.5|46541|46521|46556|46536|46501.8|46481.8|426
1720440000000|2024-07-08 12:00:00|46538.9|46518.9|46511.4|46491.4|46570.6|46550.6|46481.8|46461.8|386
1720440300000|2024-07-08 12:05:00|46513.5|46493.5|46486|46466|46516|46496|46461.4|46441.4|252
1720440600000|2024-07-08 12:10:00|46486.4|46466.4|46536.8|46516.8|46547.6|46527.6|46486.4|46466.4|263
1720440900000|2024-07-08 12:15:00|46523|46503|46504.3|46484.3|46529.7|46509.7|46494.3|46474.3|198
1720441200000|2024-07-08 12:20:00|46504.7|46484.7|46492.2|46472.2|46516.8|46496.8|46482.2|46462.2|144
1720441500000|2024-07-08 12:25:00|46494.7|46474.7|46501.4|46481.4|46518.9|46498.9|46478.9|46458.9|222
1720441800000|2024-07-08 12:30:00|46503.5|46483.5|46504.7|46484.7|46514.3|46494.3|46494.7|46474.7|219
1720442100000|2024-07-08 12:35:00|46504.3|46484.3|46523.8|46503.8|46548.9|46528.9|46466.8|46446.8|560
1720442400000|2024-07-08 12:40:00|46523.4|46503.4|46488|46468|46527.2|46507.2|46472.2|46452.2|555
1720442700000|2024-07-08 12:45:00|46490.5|46470.5|46525.9|46505.9|46525.9|46505.9|46490.5|46470.5|207
1720443000000|2024-07-08 12:50:00|46526.3|46506.3|46483|46463|46530.9|46510.9|46465.9|46445.9|245
1720443300000|2024-07-08 12:55:00|46480.9|46460.9|46430.9|46410.9|46480.9|46460.9|46416.3|46396.3|494
1720443600000|2024-07-08 13:00:00|46428.8|46408.8|46457.6|46437.6|46458.8|46438.8|46381.7|46361.7|994
1720443900000|2024-07-08 13:05:00|46458|46438|46553|46533|46553|46533|46428.8|46408.8|741
1720444200000|2024-07-08 13:10:00|46552.6|46532.6|46528.4|46508.4|46587.1|46567.1|46496.7|46476.7|623
1720444500000|2024-07-08 13:15:00|46533.4|46513.4|46504.6|46484.6|46552.1|46532.1|46504.6|46484.6|243
1720444800000|2024-07-08 13:20:00|46506.7|46486.7|46527.5|46507.5|46561.3|46541.3|46482.1|46462.1|585
1720445100000|2024-07-08 13:25:00|46525.4|46505.4|46535.8|46515.8|46535.8|46515.8|46479.5|46459.5|263
1720445400000|2024-07-08 13:30:00|46540.8|46520.8|46594.1|46574.1|46620.8|46600.8|46531.2|46511.2|797
1720445700000|2024-07-08 13:35:00|46593.7|46573.7|46550.8|46530.8|46593.7|46573.7|46459.5|46439.5|542
1720446000000|2024-07-08 13:40:00|46544.1|46524.1|46534.1|46514.1|46544.1|46524.1|46479.9|46459.9|634
1720446300000|2024-07-08 13:45:00|46539.1|46519.1|46549.5|46529.5|46591.6|46571.6|46537|46517|794
1720446600000|2024-07-08 13:50:00|46546.6|46526.6|46526.6|46506.6|46561.2|46541.2|46489.5|46469.5|377
1720446900000|2024-07-08 13:55:00|46531.6|46511.6|46574.5|46554.5|46574.5|46554.5|46487.4|46467.4|329
1720447200000|2024-07-08 14:00:00|46569.5|46549.5|46639.5|46619.5|46648.7|46628.7|46556.2|46536.2|611
1720447500000|2024-07-08 14:05:00|46641.6|46621.6|46628.7|46608.7|46651.2|46631.2|46607.4|46587.4|750
1720447800000|2024-07-08 14:10:00|46628.3|46608.3|46595.8|46575.8|46628.3|46608.3|46541.5|46521.5|578
1720448100000|2024-07-08 14:15:00|46593.7|46573.7|46531.6|46511.6|46593.7|46573.7|46509.1|46489.1|483
1720448400000|2024-07-08 14:20:00|46533.7|46513.7|46471.1|46451.1|46541.6|46521.6|46448.2|46428.2|375
1720448700000|2024-07-08 14:25:00|46468.6|46448.6|46420.3|46400.3|46497.4|46477.4|46415.3|46395.3|1246
1720449000000|2024-07-08 14:30:00|46421.9|46401.9|46483.6|46463.6|46496.1|46476.1|46392.8|46372.8|983
1720449300000|2024-07-08 14:35:00|46484|46464|46467.3|46447.3|46507.4|46487.4|46444|46424|387
1720449600000|2024-07-08 14:40:00|46463.1|46443.1|46462.4|46442.4|46514.5|46494.5|46424.8|46404.8|1186
1720449900000|2024-07-08 14:45:00|46462.8|46442.8|46418.2|46398.2|46462.8|46442.8|46409.4|46389.4|527
1720450200000|2024-07-08 14:50:00|46416.1|46396.1|46452.8|46432.8|46452.8|46432.8|46400.3|46380.3|422
1720450500000|2024-07-08 14:55:00|46452.4|46432.4|46346.5|46326.5|46452.8|46432.8|46246.8|46226.8|675
1720450800000|2024-07-08 15:00:00|46347|46327|46344|46324|46359.4|46339.4|46307.3|46287.3|445
1720451100000|2024-07-08 15:05:00|46344.4|46324.4|46339.8|46319.8|46356.5|46336.5|46285.7|46265.7|183
1720451400000|2024-07-08 15:10:00|46339.4|46319.4|46336.9|46316.9|46379|46359|46312.3|46292.3|244
1720451700000|2024-07-08 15:15:00|46339|46319|46398.2|46378.2|46405.3|46385.3|46339|46319|222
1720452000000|2024-07-08 15:20:00|46397.8|46377.8|46432.4|46412.4|46432.4|46412.4|46357.3|46337.3|248
1720452300000|2024-07-08 15:25:00|46430.3|46410.3|46426.5|46406.5|46430.3|46410.3|46363.2|46343.2|292
1720452600000|2024-07-08 15:30:00|46428.6|46408.6|46303.6|46283.6|46433.6|46413.6|46303.6|46283.6|415
1720452900000|2024-07-08 15:35:00|46301.5|46281.5|46263.1|46243.1|46343.6|46323.6|46214.8|46194.8|644
1720453200000|2024-07-08 15:40:00|46263.6|46243.6|46278.9|46258.9|46303.5|46283.5|46217.7|46197.7|497
1720453500000|2024-07-08 15:45:00|46278.5|46258.5|46181.4|46161.4|46278.5|46258.5|46160.2|46140.2|480
1720453800000|2024-07-08 15:50:00|46186.4|46166.4|46175.5|46155.5|46216.8|46196.8|46144.7|46124.7|475
1720454100000|2024-07-08 15:55:00|46176.4|46156.4|46192.6|46172.6|46214.3|46194.3|46163|46143|266
1720454400000|2024-07-08 16:00:00|46194.7|46174.7|46203.9|46183.9|46233.9|46213.9|46168|46148|244
1720454700000|2024-07-08 16:05:00|46204.3|46184.3|46218.8|46198.8|46219.3|46199.3|46164.7|46144.7|184
1720455000000|2024-07-08 16:10:00|46219.3|46199.3|46225.1|46205.1|46227.1|46207.1|46194.7|46174.7|231
1720455300000|2024-07-08 16:15:00|46223|46203|46220|46200|46229.6|46209.6|46208|46188|153
1720455600000|2024-07-08 16:20:00|46222.1|46202.1|46167.5|46147.5|46230.5|46210.5|46146.2|46126.2|349
1720455900000|2024-07-08 16:25:00|46167.1|46147.1|46237.5|46217.5|46240.4|46220.4|46165|46145|172
1720456200000|2024-07-08 16:30:00|46233.3|46213.3|46222.5|46202.5|46245.8|46225.8|46222.5|46202.5|194
1720456500000|2024-07-08 16:35:00|46224.5|46204.5|46174.1|46154.1|46230.4|46210.4|46165.7|46145.7|353
1720456800000|2024-07-08 16:40:00|46171.6|46151.6|46174.5|46154.5|46177.4|46157.4|46153.2|46133.2|259
1720457100000|2024-07-08 16:45:00|46176.6|46156.6|46184|46164|46186.5|46166.5|46159.9|46139.9|290
1720457400000|2024-07-08 16:50:00|46181.5|46161.5|46081.5|46061.5|46190.7|46170.7|46081.5|46061.5|606
1720457700000|2024-07-08 16:55:00|46083.6|46063.6|46164|46144|46170.6|46150.6|46079.4|46059.4|1092
1720458000000|2024-07-08 17:00:00|46161.5|46141.5|46088.5|46068.5|46161.5|46141.5|46088.5|46068.5|402
1720458300000|2024-07-08 17:05:00|46088.1|46068.1|46097.7|46077.7|46126|46106|46086|46066|137
1720458600000|2024-07-08 17:10:00|46097.3|46077.3|46088.5|46068.5|46105.6|46085.6|46087.7|46067.7|72
1720458900000|2024-07-08 17:15:00|46088.1|46068.1|46072.7|46052.7|46088.5|46068.5|46065.6|46045.6|82
1720459200000|2024-07-08 17:20:00|46070.6|46050.6|46056.8|46036.8|46071.8|46051.8|46049.3|46029.3|113
1720459500000|2024-07-08 17:25:00|46054.7|46034.7|46042.6|46022.6|46054.7|46034.7|46032.6|46012.6|179
1720459800000|2024-07-08 17:30:00|46042.2|46022.2|46025.1|46005.1|46047.2|46027.2|46025.1|46005.1|142
1720460100000|2024-07-08 17:35:00|46022.2|46002.2|45980.1|45960.1|46026.8|46006.8|45974.3|45954.3|372
1720460400000|2024-07-08 17:40:00|45979.7|45959.7|45933|45913|45990.1|45970.1|45924.3|45904.3|351
1720460700000|2024-07-08 17:45:00|45930.9|45910.9|46003.9|45983.9|46005.9|45985.9|45913|45893|273
1720461000000|2024-07-08 17:50:00|46004.3|45984.3|46014.3|45994.3|46016.4|45996.4|46004.3|45984.3|106
1720461300000|2024-07-08 17:55:00|46020.5|46000.5|46007.6|45987.6|46020.5|46000.5|45984.3|45964.3|103
1720461600000|2024-07-08 18:00:00|46005.5|45985.5|45993.4|45973.4|46016.3|45996.3|45993.4|45973.4|127
1720461900000|2024-07-08 18:05:00|45989.3|45969.3|45977.6|45957.6|45989.3|45969.3|45954.3|45934.3|78
1720462200000|2024-07-08 18:10:00|45977.2|45957.2|45989.7|45969.7|45994.2|45974.2|45974.7|45954.7|32
1720462500000|2024-07-08 18:15:00|45989.2|45969.2|45991.3|45971.3|45991.3|45971.3|45979.6|45959.6|27
1720462800000|2024-07-08 18:20:00|45989.2|45969.2|45984.2|45964.2|45992.1|45972.1|45983.8|45963.8|30
1720463100000|2024-07-08 18:25:00|45981.7|45961.7|45984.2|45964.2|45992.1|45972.1|45979.2|45959.2|43
1720463400000|2024-07-08 18:30:00|45982.1|45962.1|45977.1|45957.1|45982.1|45962.1|45974.2|45954.2|33
1720463700000|2024-07-08 18:35:00|45975|45955|45989.2|45969.2|45991.7|45971.7|45967.5|45947.5|80
1720464000000|2024-07-08 18:40:00|45987.1|45967.1|45923.4|45903.4|45987.1|45967.1|45920.9|45900.9|89
1720464300000|2024-07-08 18:45:00|45922.9|45902.9|45940|45920|45942.1|45922.1|45915.4|45895.4|69
1720464600000|2024-07-08 18:50:00|45942.1|45922.1|45962.9|45942.9|45967.9|45947.9|45940|45920|45
1720464900000|2024-07-08 18:55:00|45965|45945|45990|45970|45990|45970|45965|45945|12
1720465200000|2024-07-08 19:00:00|45992.5|45972.5|45994.2|45974.2|46006.2|45986.2|45992.1|45972.1|49
1720465500000|2024-07-08 19:05:00|45992.1|45972.1|45993.3|45973.3|46003.3|45983.3|45989.2|45969.2|20
1720465800000|2024-07-08 19:10:00|45989.2|45969.2|45992.9|45972.9|45993.7|45973.7|45984.2|45964.2|25
1720466100000|2024-07-08 19:15:00|45988.7|45968.7|46003.3|45983.3|46003.3|45983.3|45988.3|45968.3|22
1720466400000|2024-07-08 19:20:00|46005.4|45985.4|45999.1|45979.1|46006.2|45986.2|45996.2|45976.2|68
1720466700000|2024-07-08 19:25:00|46001.2|45981.2|46023.7|46003.7|46023.7|46003.7|46001.2|45981.2|57
1720467000000|2024-07-08 19:30:00|46023.3|46003.3|46020.8|46000.8|46023.3|46003.3|46008.3|45988.3|60
1720467300000|2024-07-08 19:35:00|46020.4|46000.4|46028.3|46008.3|46028.3|46008.3|46020.4|46000.4|33
1720467600000|2024-07-08 19:40:00|46030.8|46010.8|46048.3|46028.3|46049.9|46029.9|46030.8|46010.8|46
1720467900000|2024-07-08 19:45:00|46050.4|46030.4|46043.3|46023.3|46055.3|46035.3|46043.3|46023.3|30
1720468200000|2024-07-08 19:50:00|46041.2|46021.2|46050.8|46030.8|46055.3|46035.3|46029.1|46009.1|87
1720468500000|2024-07-08 19:55:00|46050.3|46030.3|46052.8|46032.8|46053.3|46033.3|46043.2|46023.2|32
1720468800000|2024-07-08 20:00:00|46048.7|46028.7|46052.4|46032.4|46052.4|46032.4|46043.2|46023.2|53
1720469100000|2024-07-08 20:05:00|46052.8|46032.8|46024.1|46004.1|46055.3|46035.3|46024.1|46004.1|28
1720469400000|2024-07-08 20:10:00|46026.1|46006.1|46031.1|46011.1|46033.2|46013.2|46026.1|46006.1|21
1720469700000|2024-07-08 20:15:00|46034.1|46014.1|46028.2|46008.2|46034.1|46014.1|46028.2|46008.2|22
1720470000000|2024-07-08 20:20:00|46030.3|46010.3|46030.3|46010.3|46030.7|46010.7|46030.3|46010.3|7
1720470300000|2024-07-08 20:25:00|46028.2|46008.2|46023.6|46003.6|46028.2|46008.2|46023.6|46003.6|9
1720470600000|2024-07-08 20:30:00|46025.7|46005.7|46029.9|46009.9|46029.9|46009.9|46023.2|46003.2|11
1720470900000|2024-07-08 20:35:00|46030.3|46010.3|46032.8|46012.8|46032.8|46012.8|46027.8|46007.8|19
1720471200000|2024-07-08 20:40:00|46034.8|46014.8|46041.5|46021.5|46041.9|46021.9|46033.2|46013.2|13
1720471500000|2024-07-08 20:45:00|46041.1|46021.1|46027.8|46007.8|46041.5|46021.5|46027.8|46007.8|18
1720471800000|2024-07-08 20:50:00|46025.7|46005.7|46024.8|46004.8|46029.8|46009.8|46020.2|46000.2|25
1720472100000|2024-07-08 20:55:00|46026.9|46006.9|46046.9|46026.9|46049.8|46029.8|46026.9|46006.9|26
1720476000000|2024-07-08 22:00:00|46046.8|46026.8|46115.1|46095.1|46117.6|46097.6|46037.2|46017.2|105
1720476300000|2024-07-08 22:05:00|46117.2|46097.2|46141.4|46121.4|46148.9|46128.9|46116.8|46096.8|54
1720476600000|2024-07-08 22:10:00|46145.9|46125.9|46108|46088|46146.8|46126.8|46101.4|46081.4|75
1720476900000|2024-07-08 22:15:00|46108.5|46088.5|46139.3|46119.3|46139.3|46119.3|46108.5|46088.5|16
1720477200000|2024-07-08 22:20:00|46138.8|46118.8|46151.3|46131.3|46154.3|46134.3|46136.3|46116.3|16
1720477500000|2024-07-08 22:25:00|46153.4|46133.4|46140.5|46120.5|46153.4|46133.4|46140.5|46120.5|15
1720477800000|2024-07-08 22:30:00|46136.3|46116.3|46107.6|46087.6|46136.3|46116.3|46107.6|46087.6|17
1720478100000|2024-07-08 22:35:00|46111.7|46091.7|46112.2|46092.2|46117.2|46097.2|46110.1|46090.1|8
1720478400000|2024-07-08 22:40:00|46111.7|46091.7|46123|46103|46123|46103|46102.2|46082.2|28
1720478700000|2024-07-08 22:45:00|46125.1|46105.1|46093.8|46073.8|46128.8|46108.8|46085.1|46065.1|587
1720479000000|2024-07-08 22:50:00|46095.9|46075.9|46085.9|46065.9|46098|46078|46083.8|46063.8|181
1720479300000|2024-07-08 22:55:00|46088|46068|46083.8|46063.8|46094.2|46074.2|46083.4|46063.4|42
1720479600000|2024-07-08 23:00:00|46084.7|46064.7|46081.3|46061.3|46086.7|46066.7|46079.2|46059.2|21
1720479900000|2024-07-08 23:05:00|46083.4|46063.4|46099.3|46079.3|46104.2|46084.2|46083.4|46063.4|30
1720480200000|2024-07-08 23:10:00|46098.8|46078.8|46109.7|46089.7|46109.7|46089.7|46094.3|46074.3|21
1720480500000|2024-07-08 23:15:00|46112.2|46092.2|46116.3|46096.3|46125.5|46105.5|46112.2|46092.2|37
1720480800000|2024-07-08 23:20:00|46118.4|46098.4|46124.6|46104.6|46124.6|46104.6|46117.6|46097.6|13
1720481100000|2024-07-08 23:25:00|46122.6|46102.6|46123.4|46103.4|46134.2|46114.2|46118.8|46098.8|20
1720481400000|2024-07-08 23:30:00|46123.3|46103.3|46140.8|46120.8|46150|46130|46123.3|46103.3|87
1720481700000|2024-07-08 23:35:00|46141.3|46121.3|46152.5|46132.5|46152.5|46132.5|46139.6|46119.6|12
1720482000000|2024-07-08 23:40:00|46152.1|46132.1|46154.1|46134.1|46164.1|46144.1|46152.1|46132.1|17
1720482300000|2024-07-08 23:45:00|46156.2|46136.2|46158.7|46138.7|46159.1|46139.1|46156.2|46136.2|4
1720482600000|2024-07-08 23:50:00|46159.1|46139.1|46165.3|46145.3|46170.3|46150.3|46158.3|46138.3|27
1720482900000|2024-07-08 23:55:00|46167.4|46147.4|46161.6|46141.6|46170.8|46150.8|46160.8|46140.8|18
1720483200000|2024-07-09 00:00:00|46163.7|46143.7|46161.6|46141.6|46182.9|46162.9|46141.2|46121.2|63
1720483500000|2024-07-09 00:05:00|46161.2|46141.2|46132.9|46112.9|46161.2|46141.2|46130.8|46110.8|64
1720483800000|2024-07-09 00:10:00|46130.8|46110.8|46154.5|46134.5|46154.5|46134.5|46127|46107|110
1720484100000|2024-07-09 00:15:00|46154.1|46134.1|46112.8|46092.8|46154.1|46134.1|46112.8|46092.8|38
1720484400000|2024-07-09 00:20:00|46114.9|46094.9|46122.8|46102.8|46125.3|46105.3|46081.2|46061.2|203
1720484700000|2024-07-09 00:25:00|46118.3|46098.3|46132.4|46112.4|46142|46122|46117.8|46097.8|77
1720485000000|2024-07-09 00:30:00|46142.8|46122.8|46091.2|46071.2|46149.1|46129.1|46088.7|46068.7|184
1720485300000|2024-07-09 00:35:00|46093.7|46073.7|46146.1|46126.1|46147|46127|46093.7|46073.7|203
1720485600000|2024-07-09 00:40:00|46145.7|46125.7|46128.6|46108.6|46145.7|46125.7|46128.2|46108.2|12
1720485900000|2024-07-09 00:45:00|46128.2|46108.2|46138.6|46118.6|46139.5|46119.5|46121.5|46101.5|31
1720486200000|2024-07-09 00:50:00|46139|46119|46108.6|46088.6|46141.9|46121.9|46108.6|46088.6|26
1720486500000|2024-07-09 00:55:00|46106.5|46086.5|46106.9|46086.9|46116.1|46096.1|46104|46084|21
1720486800000|2024-07-09 01:00:00|46107.4|46087.4|46149.4|46129.4|46187.3|46167.3|46106.9|46086.9|209
1720487100000|2024-07-09 01:05:00|46148.9|46128.9|46144.8|46124.8|46167.3|46147.3|46118.1|46098.1|137
1720487400000|2024-07-09 01:10:00|46145.2|46125.2|46194.8|46174.8|46209.3|46189.3|46145.2|46125.2|73
1720487700000|2024-07-09 01:15:00|46196.8|46176.8|46150.6|46130.6|46197.3|46177.3|46140.6|46120.6|94
1720488000000|2024-07-09 01:20:00|46148.5|46128.5|46123.5|46103.5|46157.6|46137.6|46098|46078|58
1720488300000|2024-07-09 01:25:00|46118.5|46098.5|46189.7|46169.7|46192.6|46172.6|46118.5|46098.5|69
1720488600000|2024-07-09 01:30:00|46190.5|46170.5|46172.6|46152.6|46233.5|46213.5|46163.5|46143.5|115
1720488900000|2024-07-09 01:35:00|46173|46153|46244.6|46224.6|46245|46225|46155.5|46135.5|114
1720489200000|2024-07-09 01:40:00|46246.7|46226.7|46244.1|46224.1|46287.4|46267.4|46212.1|46192.1|498
1720489500000|2024-07-09 01:45:00|46243.7|46223.7|46244.5|46224.5|46258.3|46238.3|46200|46180|295
1720489800000|2024-07-09 01:50:00|46245.4|46225.4|46239.8|46219.8|46260.3|46240.3|46215.7|46195.7|70
1720490100000|2024-07-09 01:55:00|46242.8|46222.8|46256.4|46236.4|46282.3|46262.3|46222.3|46202.3|99
1720490400000|2024-07-09 02:00:00|46252.3|46232.3|46227.2|46207.2|46252.3|46232.3|46189.3|46169.3|84
1720490700000|2024-07-09 02:05:00|46225.2|46205.2|46148.9|46128.9|46225.2|46205.2|46139.8|46119.8|176
1720491000000|2024-07-09 02:10:00|46143.9|46123.9|46119.1|46099.1|46158.9|46138.9|46083.7|46063.7|176
1720491300000|2024-07-09 02:15:00|46114.1|46094.1|46071.7|46051.7|46122|46102|46061.7|46041.7|109
1720491600000|2024-07-09 02:20:00|46069.6|46049.6|46093.4|46073.4|46099.2|46079.2|46037.5|46017.5|178
1720491900000|2024-07-09 02:25:00|46089.2|46069.2|46093.4|46073.4|46094.2|46074.2|46073.4|46053.4|26
1720492200000|2024-07-09 02:30:00|46091.3|46071.3|46122.5|46102.5|46153.3|46133.3|46088.8|46068.8|107
1720492500000|2024-07-09 02:35:00|46117.5|46097.5|46110.3|46090.3|46117.5|46097.5|46076.6|46056.6|91
1720492800000|2024-07-09 02:40:00|46112.8|46092.8|46086.6|46066.6|46120.8|46100.8|46078.7|46058.7|64
1720493100000|2024-07-09 02:45:00|46086.2|46066.2|46091.6|46071.6|46116.6|46096.6|46081.6|46061.6|58
1720493400000|2024-07-09 02:50:00|46092.5|46072.5|46086.6|46066.6|46109.5|46089.5|46077.4|46057.4|49
1720493700000|2024-07-09 02:55:00|46087|46067|46015|45995|46103.3|46083.3|46002.1|45982.1|199
1720494000000|2024-07-09 03:00:00|46012.9|45992.9|46150.7|46130.7|46155.7|46135.7|46012.9|45992.9|230
1720494300000|2024-07-09 03:05:00|46152.8|46132.8|46159.7|46139.7|46184.7|46164.7|46147.6|46127.6|193
1720494600000|2024-07-09 03:10:00|46164.7|46144.7|46148.4|46128.4|46167.6|46147.6|46130.5|46110.5|51
1720494900000|2024-07-09 03:15:00|46149.3|46129.3|46228.8|46208.8|46234.2|46214.2|46133.9|46113.9|97
1720495200000|2024-07-09 03:20:00|46229.6|46209.6|46192|46172|46261.7|46241.7|46182|46162|136
1720495500000|2024-07-09 03:25:00|46187.9|46167.9|46234.1|46214.1|46244.1|46224.1|46166.2|46146.2|67
1720495800000|2024-07-09 03:30:00|46232.4|46212.4|46207|46187|46239.1|46219.1|46199.9|46179.9|68
1720496100000|2024-07-09 03:35:00|46206.1|46186.1|46212.9|46192.9|46217|46197|46200.8|46180.8|19
1720496400000|2024-07-09 03:40:00|46212|46192|46197|46177|46217|46197|46192.8|46172.8|18
1720496700000|2024-07-09 03:45:00|46199.5|46179.5|46218.3|46198.3|46218.3|46198.3|46199.5|46179.5|18
1720497000000|2024-07-09 03:50:00|46217.8|46197.8|46242.8|46222.8|46247.4|46227.4|46213.7|46193.7|55
1720497300000|2024-07-09 03:55:00|46243.2|46223.2|46231.6|46211.6|46243.2|46223.2|46228.7|46208.7|9
1720497600000|2024-07-09 04:00:00|46231.2|46211.2|46219.5|46199.5|46234.1|46214.1|46214.5|46194.5|16
1720497900000|2024-07-09 04:05:00|46217.5|46197.5|46263.6|46243.6|46267.8|46247.8|46217|46197|41
1720498200000|2024-07-09 04:10:00|46261.6|46241.6|46248.6|46228.6|46261.6|46241.6|46248.6|46228.6|16
1720498500000|2024-07-09 04:15:00|46246.1|46226.1|46233.2|46213.2|46254.8|46234.8|46233.2|46213.2|18
1720498800000|2024-07-09 04:20:00|46233.6|46213.6|46236.9|46216.9|46241.9|46221.9|46220.2|46200.2|32
1720499100000|2024-07-09 04:25:00|46232.7|46212.7|46233.9|46213.9|46243.5|46223.5|46226.9|46206.9|20
1720499400000|2024-07-09 04:30:00|46233.5|46213.5|46200.7|46180.7|46236.4|46216.4|46198.2|46178.2|28
1720499700000|2024-07-09 04:35:00|46201.1|46181.1|46216.8|46196.8|46217.3|46197.3|46201.1|46181.1|10
1720500000000|2024-07-09 04:40:00|46217.3|46197.3|46222.7|46202.7|46228.6|46208.6|46217.3|46197.3|8
1720500300000|2024-07-09 04:45:00|46223.1|46203.1|46256.5|46236.5|46260.2|46240.2|46223.1|46203.1|42
1720500600000|2024-07-09 04:50:00|46256.9|46236.9|46269.4|46249.4|46269.8|46249.8|46256.9|46236.9|28
1720500900000|2024-07-09 04:55:00|46271.9|46251.9|46264.4|46244.4|46274.4|46254.4|46264.4|46244.4|18
1720501200000|2024-07-09 05:00:00|46264.8|46244.8|46281.1|46261.1|46302.9|46282.9|46264.8|46244.8|76
1720501500000|2024-07-09 05:05:00|46282|46262|46274|46254|46287|46267|46274|46254|18
1720501800000|2024-07-09 05:10:00|46277|46257|46251.1|46231.1|46277|46257|46249|46229|19
1720502100000|2024-07-09 05:15:00|46249|46229|46274|46254|46276.5|46256.5|46248.6|46228.6|11
1720502400000|2024-07-09 05:20:00|46272|46252|46282.3|46262.3|46291.1|46271.1|46267|46247|35
1720502700000|2024-07-09 05:25:00|46280.2|46260.2|46302.3|46282.3|46309.3|46289.3|46271.1|46251.1|51
1720503000000|2024-07-09 05:30:00|46300.2|46280.2|46343.4|46323.4|46359.6|46339.6|46300.2|46280.2|282
1720503300000|2024-07-09 05:35:00|46341.4|46321.4|46343|46323|46366.7|46346.7|46319.3|46299.3|156
1720503600000|2024-07-09 05:40:00|46347.1|46327.1|46385.8|46365.8|46402|46382|46341.7|46321.7|193
1720503900000|2024-07-09 05:45:00|46387.9|46367.9|46407.5|46387.5|46433|46413|46381.2|46361.2|194
1720504200000|2024-07-09 05:50:00|46408.4|46388.4|46444.6|46424.6|46448.4|46428.4|46404.3|46384.3|120
1720504500000|2024-07-09 05:55:00|46445|46425|46396.1|46376.1|46459.6|46439.6|46394|46374|228
1720504800000|2024-07-09 06:00:00|46398.1|46378.1|46395.2|46375.2|46445.2|46425.2|46387.7|46367.7|166
1720505100000|2024-07-09 06:05:00|46397.3|46377.3|46408.1|46388.1|46438.1|46418.1|46395.2|46375.2|82
1720505400000|2024-07-09 06:10:00|46407.2|46387.2|46339|46319|46407.2|46387.2|46326|46306|92
1720505700000|2024-07-09 06:15:00|46339.4|46319.4|46294|46274|46346.9|46326.9|46281.5|46261.5|106
1720506000000|2024-07-09 06:20:00|46291.9|46271.9|46313.9|46293.9|46323.9|46303.9|46276.9|46256.9|98
1720506300000|2024-07-09 06:25:00|46314.8|46294.8|46337.7|46317.7|46367.7|46347.7|46301|46281|96
1720506600000|2024-07-09 06:30:00|46334.8|46314.8|46361.9|46341.9|46387.7|46367.7|46334.8|46314.8|72
1720506900000|2024-07-09 06:35:00|46362.3|46342.3|46311.5|46291.5|46400.2|46380.2|46303.6|46283.6|192
1720507200000|2024-07-09 06:40:00|46315.7|46295.7|46361.3|46341.3|46367.7|46347.7|46309.5|46289.5|122
1720507500000|2024-07-09 06:45:00|46363.8|46343.8|46390.4|46370.4|46401.3|46381.3|46336.3|46316.3|87
1720507800000|2024-07-09 06:50:00|46393.3|46373.3|46382|46362|46393.3|46373.3|46367.9|46347.9|46
1720508100000|2024-07-09 06:55:00|46379.9|46359.9|46423.3|46403.3|46424.9|46404.9|46365.8|46345.8|126
1720508400000|2024-07-09 07:00:00|46423.7|46403.7|46428|46408|46479.2|46459.2|46400.9|46380.9|276
1720508700000|2024-07-09 07:05:00|46428.8|46408.8|46383.1|46363.1|46444.3|46424.3|46358.1|46338.1|156
1720509000000|2024-07-09 07:10:00|46382.6|46362.6|46390.1|46370.1|46435.6|46415.6|46374.3|46354.3|133
1720509300000|2024-07-09 07:15:00|46386|46366|46302.7|46282.7|46386|46366|46284.1|46264.1|129
1720509600000|2024-07-09 07:20:00|46306.9|46286.9|46299.3|46279.3|46331.9|46311.9|46260.2|46240.2|120
1720509900000|2024-07-09 07:25:00|46298.9|46278.9|46306.8|46286.8|46328.5|46308.5|46271.8|46251.8|74
1720510200000|2024-07-09 07:30:00|46311|46291|46315.1|46295.1|46321.8|46301.8|46290.6|46270.6|51
1720510500000|2024-07-09 07:35:00|46317.1|46297.1|46345.1|46325.1|46345.1|46325.1|46295.1|46275.1|64
1720510800000|2024-07-09 07:40:00|46340.5|46320.5|46319.6|46299.6|46363.7|46343.7|46300.9|46280.9|114
1720511100000|2024-07-09 07:45:00|46320|46300|46312.8|46292.8|46320|46300|46264.6|46244.6|63
1720511400000|2024-07-09 07:50:00|46313.3|46293.3|46333.7|46313.7|46375.3|46355.3|46313.3|46293.3|89
1720511700000|2024-07-09 07:55:00|46333.3|46313.3|46303.7|46283.7|46355.3|46335.3|46298.7|46278.7|52
1720512000000|2024-07-09 08:00:00|46303.2|46283.2|46349.5|46329.5|46381.6|46361.6|46300.7|46280.7|137
1720512300000|2024-07-09 08:05:00|46351.6|46331.6|46330.9|46310.9|46354.1|46334.1|46291.7|46271.7|100
1720512600000|2024-07-09 08:10:00|46331.3|46311.3|46348.6|46328.6|46370.9|46350.9|46329.5|46309.5|99
1720512900000|2024-07-09 08:15:00|46343.6|46323.6|46354.5|46334.5|46391.6|46371.6|46332.5|46312.5|109
1720513200000|2024-07-09 08:20:00|46352.4|46332.4|46285.4|46265.4|46352.4|46332.4|46285.4|46265.4|97
1720513500000|2024-07-09 08:25:00|46285.8|46265.8|46210.9|46190.9|46290.8|46270.8|46208.9|46188.9|132
1720513800000|2024-07-09 08:30:00|46208.9|46188.9|46170.9|46150.9|46225.1|46205.1|46170.9|46150.9|153
1720514100000|2024-07-09 08:35:00|46171.8|46151.8|46232.5|46212.5|46248|46228|46171.4|46151.4|149
1720514400000|2024-07-09 08:40:00|46233|46213|46218|46198|46248|46228|46203.9|46183.9|47
1720514700000|2024-07-09 08:45:00|46218.4|46198.4|46248.4|46228.4|46253.8|46233.8|46218|46198|42
1720515000000|2024-07-09 08:50:00|46253|46233|46239.6|46219.6|46255.9|46235.9|46195.2|46175.2|189
1720515300000|2024-07-09 08:55:00|46241.6|46221.6|46230.3|46210.3|46250|46230|46219.4|46199.4|127
1720515600000|2024-07-09 09:00:00|46232.3|46212.3|46248.7|46228.7|46248.7|46228.7|46208.7|46188.7|83
1720515900000|2024-07-09 09:05:00|46246.6|46226.6|46277.3|46257.3|46277.3|46257.3|46228.2|46208.2|71
1720516200000|2024-07-09 09:10:00|46278.2|46258.2|46295.2|46275.2|46304.4|46284.4|46278.2|46258.2|83
1720516500000|2024-07-09 09:15:00|46297.3|46277.3|46322.7|46302.7|46330.2|46310.2|46297.3|46277.3|114
1720516800000|2024-07-09 09:20:00|46322.3|46302.3|46243.2|46223.2|46323.9|46303.9|46243.2|46223.2|113
1720517100000|2024-07-09 09:25:00|46238.6|46218.6|46212.6|46192.6|46264.9|46244.9|46212.6|46192.6|124
1720517400000|2024-07-09 09:30:00|46210.5|46190.5|46243.4|46223.4|46250.5|46230.5|46208|46188|132
1720517700000|2024-07-09 09:35:00|46242.6|46222.6|46247.5|46227.5|46273.4|46253.4|46236.8|46216.8|87
1720518000000|2024-07-09 09:40:00|46248|46228|46158.6|46138.6|46248|46228|46158.6|46138.6|144
1720518300000|2024-07-09 09:45:00|46160.6|46140.6|46167.2|46147.2|46212.7|46192.7|46149|46129|155
1720518600000|2024-07-09 09:50:00|46165.2|46145.2|46210.6|46190.6|46220.2|46200.2|46165.2|46145.2|87
1720518900000|2024-07-09 09:55:00|46212.7|46192.7|46227.7|46207.7|46230.2|46210.2|46206.1|46186.1|87
1720519200000|2024-07-09 10:00:00|46225.6|46205.6|46206|46186|46225.6|46205.6|46191|46171|86
1720519500000|2024-07-09 10:05:00|46203.5|46183.5|46188.5|46168.5|46208.1|46188.1|46165.6|46145.6|83
1720519800000|2024-07-09 10:10:00|46188.1|46168.1|46180.6|46160.6|46188.1|46168.1|46159|46139|43
1720520100000|2024-07-09 10:15:00|46178.1|46158.1|46153.9|46133.9|46188.1|46168.1|46138.9|46118.9|159
1720520400000|2024-07-09 10:20:00|46156|46136|46138.9|46118.9|46156.9|46136.9|46138.9|46118.9|115
1720520700000|2024-07-09 10:25:00|46136.4|46116.4|46151.4|46131.4|46153.9|46133.9|46129.4|46109.4|122
1720521000000|2024-07-09 10:30:00|46149.4|46129.4|46199.5|46179.5|46200.4|46180.4|46148.5|46128.5|193
1720521300000|2024-07-09 10:35:00|46198.6|46178.6|46233|46213|46235|46215|46193.9|46173.9|161
1720521600000|2024-07-09 10:40:00|46230|46210|46207.7|46187.7|46235|46215|46195.6|46175.6|81
1720521900000|2024-07-09 10:45:00|46208.1|46188.1|46211.9|46191.9|46220.6|46200.6|46191.5|46171.5|76
1720522200000|2024-07-09 10:50:00|46214|46194|46247.6|46227.6|46247.6|46227.6|46214|46194|67
1720522500000|2024-07-09 10:55:00|46248.1|46228.1|46256.3|46236.3|46274.3|46254.3|46248.1|46228.1|88
1720522800000|2024-07-09 11:00:00|46258.4|46238.4|46217.6|46197.6|46262.5|46242.5|46217.6|46197.6|133
1720523100000|2024-07-09 11:05:00|46215.6|46195.6|46176.4|46156.4|46215.6|46195.6|46166.4|46146.4|80
1720523400000|2024-07-09 11:10:00|46176|46156|46179.4|46159.4|46189.4|46169.4|46153.5|46133.5|72
1720523700000|2024-07-09 11:15:00|46177.3|46157.3|46174.4|46154.4|46219.4|46199.4|46167.3|46147.3|199
1720524000000|2024-07-09 11:20:00|46177.3|46157.3|46148.9|46128.9|46206.4|46186.4|46148.9|46128.9|267
1720524300000|2024-07-09 11:25:00|46148.5|46128.5|46141.1|46121.1|46165.5|46145.5|46102|46082|381
1720524600000|2024-07-09 11:30:00|46145.7|46125.7|46144.3|46124.3|46173.2|46153.2|46139.3|46119.3|175
1720524900000|2024-07-09 11:35:00|46144.8|46124.8|46140.2|46120.2|46150.2|46130.2|46117.3|46097.3|103
1720525200000|2024-07-09 11:40:00|46138.2|46118.2|46125.2|46105.2|46160.7|46140.7|46121.1|46101.1|143
1720525500000|2024-07-09 11:45:00|46123.1|46103.1|46186.5|46166.5|46191.1|46171.1|46123.1|46103.1|180
1720525800000|2024-07-09 11:50:00|46188.6|46168.6|46197|46177|46223.1|46203.1|46188.6|46168.6|136
1720526100000|2024-07-09 11:55:00|46202|46182|46217|46197|46221.5|46201.5|46197.9|46177.9|146
1720526400000|2024-07-09 12:00:00|46222|46202|46254.6|46234.6|46264.2|46244.2|46214.4|46194.4|396
1720526700000|2024-07-09 12:05:00|46254.2|46234.2|46168.9|46148.9|46286.2|46266.2|46168.5|46148.5|568
1720527000000|2024-07-09 12:10:00|46166.4|46146.4|46123.9|46103.9|46192.6|46172.6|46106.4|46086.4|544
1720527300000|2024-07-09 12:15:00|46126.4|46106.4|46123.9|46103.9|46145|46125|46110.5|46090.5|135
1720527600000|2024-07-09 12:20:00|46123.4|46103.4|46080.7|46060.7|46123.9|46103.9|46050.9|46030.9|713
1720527900000|2024-07-09 12:25:00|46081.2|46061.2|46087.5|46067.5|46121.9|46101.9|46066.2|46046.2|284
1720528200000|2024-07-09 12:30:00|46087.1|46067.1|46090.9|46070.9|46100.5|46080.5|46027.7|46007.7|513
1720528500000|2024-07-09 12:35:00|46090.5|46070.5|46086.3|46066.3|46118.4|46098.4|46062.2|46042.2|364
1720528800000|2024-07-09 12:40:00|46087.2|46067.2|46032.2|46012.2|46102|46082|46007.7|45987.7|586
1720529100000|2024-07-09 12:45:00|46032.7|46012.7|46039.3|46019.3|46041.3|46021.3|46014.3|45994.3|372
1720529400000|2024-07-09 12:50:00|46037.2|46017.2|46066.3|46046.3|46067.2|46047.2|46034.3|46014.3|178
1720529700000|2024-07-09 12:55:00|46070.9|46050.9|46098.1|46078.1|46104.3|46084.3|46059.7|46039.7|303
1720530000000|2024-07-09 13:00:00|46100.1|46080.1|46034.9|46014.9|46101|46081|46006.9|45986.9|769
1720530300000|2024-07-09 13:05:00|46031.9|46011.9|46059.9|46039.9|46076.9|46056.9|46021.9|46001.9|493
1720530600000|2024-07-09 13:10:00|46059.4|46039.4|46117.8|46097.8|46117.8|46097.8|46059.4|46039.4|267
1720530900000|2024-07-09 13:15:00|46119.9|46099.9|46048.7|46028.7|46127.4|46107.4|46021.2|46001.2|352
1720531200000|2024-07-09 13:20:00|46049.2|46029.2|46058.2|46038.2|46078.3|46058.3|46044.2|46024.2|259
1720531500000|2024-07-09 13:25:00|46055.7|46035.7|46085.7|46065.7|46117.8|46097.8|46047.8|46027.8|533
1720531800000|2024-07-09 13:30:00|46083.7|46063.7|46077.8|46057.8|46088.7|46068.7|46029.1|46009.1|370
1720532100000|2024-07-09 13:35:00|46085.7|46065.7|46139.8|46119.8|46156.2|46136.2|46083.7|46063.7|487
1720532400000|2024-07-09 13:40:00|46147.3|46127.3|46124.8|46104.8|46196.4|46176.4|46113.7|46093.7|357
1720532700000|2024-07-09 13:45:00|46121.9|46101.9|46149.8|46129.8|46171.4|46151.4|46114.8|46094.8|357
1720533000000|2024-07-09 13:50:00|46147.8|46127.8|46124.8|46104.8|46156|46136|46106.9|46086.9|304
1720533300000|2024-07-09 13:55:00|46132.3|46112.3|46143.2|46123.2|46167.7|46147.7|46116.8|46096.8|186
1720533600000|2024-07-09 14:00:00|46142.7|46122.7|45975.4|45955.4|46187.7|46167.7|45970|45950|937
1720533900000|2024-07-09 14:05:00|45975|45955|46021.6|46001.6|46036.6|46016.6|45891.3|45871.3|795
1720534200000|2024-07-09 14:10:00|46023.6|46003.6|46093.6|46073.6|46103.6|46083.6|45966.6|45946.6|490
1720534500000|2024-07-09 14:15:00|46095.7|46075.7|46070.7|46050.7|46129.8|46109.8|46042.7|46022.7|461
1720534800000|2024-07-09 14:20:00|46072.7|46052.7|46040.7|46020.7|46075.2|46055.2|46027.7|46007.7|245
1720535100000|2024-07-09 14:25:00|46040.2|46020.2|46041.5|46021.5|46041.5|46021.5|45998.2|45978.2|259
1720535400000|2024-07-09 14:30:00|46039.5|46019.5|46081.1|46061.1|46093.6|46073.6|46026.5|46006.5|329
1720535700000|2024-07-09 14:35:00|46080.6|46060.6|46044.5|46024.5|46124.7|46104.7|46044|46024|279
1720536000000|2024-07-09 14:40:00|46046.5|46026.5|46077.7|46057.7|46114.7|46094.7|46043.6|46023.6|215
1720536300000|2024-07-09 14:45:00|46075.6|46055.6|46071.5|46051.5|46117.7|46097.7|46055.6|46035.6|145
1720536600000|2024-07-09 14:50:00|46071.1|46051.1|46036.5|46016.5|46073.6|46053.6|46018.6|45998.6|208
1720536900000|2024-07-09 14:55:00|46038.6|46018.6|45974.5|45954.5|46043.6|46023.6|45974.5|45954.5|235
1720537200000|2024-07-09 15:00:00|45976.5|45956.5|45926.3|45906.3|45976.5|45956.5|45895.3|45875.3|718
1720537500000|2024-07-09 15:05:00|45929.2|45909.2|45840.1|45820.1|45938.3|45918.3|45781|45761|905
1720537800000|2024-07-09 15:10:00|45839.7|45819.7|45663.7|45643.7|45842.2|45822.2|45636.2|45616.2|1189
1720538100000|2024-07-09 15:15:00|45665.8|45645.8|45653|45633|45718.7|45698.7|45634.4|45614.4|573
1720538400000|2024-07-09 15:20:00|45652.6|45632.6|45585.1|45565.1|45652.6|45632.6|45578.5|45558.5|756
1720538700000|2024-07-09 15:25:00|45587.1|45567.1|45587.6|45567.6|45597.3|45577.3|45512.6|45492.6|749
1720539000000|2024-07-09 15:30:00|45587.1|45567.1|45588.5|45568.5|45601.4|45581.4|45532.3|45512.3|400
1720539300000|2024-07-09 15:35:00|45586|45566|45680.7|45660.7|45694.4|45674.4|45557.6|45537.6|483
1720539600000|2024-07-09 15:40:00|45678.7|45658.7|45756|45736|45761.4|45741.4|45649.1|45629.1|383
1720539900000|2024-07-09 15:45:00|45760.1|45740.1|45793.9|45773.9|45811.4|45791.4|45757.3|45737.3|390
1720540200000|2024-07-09 15:50:00|45791|45771|45816|45796|45820|45800|45763.9|45743.9|264
1720540500000|2024-07-09 15:55:00|45821|45801|45806.4|45786.4|45824.4|45804.4|45793.9|45773.9|208
1720540800000|2024-07-09 16:00:00|45810.9|45790.9|45817.1|45797.1|45837.5|45817.5|45795|45775|296
1720541100000|2024-07-09 16:05:00|45816.6|45796.6|45822.1|45802.1|45841.6|45821.6|45796.6|45776.6|164
1720541400000|2024-07-09 16:10:00|45824.1|45804.1|45867.3|45847.3|45884.8|45864.8|45802.1|45782.1|347
1720541700000|2024-07-09 16:15:00|45866.8|45846.8|45810.2|45790.2|45872.7|45852.7|45810.2|45790.2|301
1720542000000|2024-07-09 16:20:00|45805.7|45785.7|45766.6|45746.6|45815.7|45795.7|45759.6|45739.6|340
1720542300000|2024-07-09 16:25:00|45767.1|45747.1|45804.5|45784.5|45821.6|45801.6|45767.1|45747.1|284
1720542600000|2024-07-09 16:30:00|45802.5|45782.5|45775|45755|45802.5|45782.5|45772.5|45752.5|223
1720542900000|2024-07-09 16:35:00|45774.5|45754.5|45767|45747|45789.1|45769.1|45752.5|45732.5|222
1720543200000|2024-07-09 16:40:00|45769.1|45749.1|45767.5|45747.5|45784.5|45764.5|45735.4|45715.4|312
1720543500000|2024-07-09 16:45:00|45765.4|45745.4|45738.4|45718.4|45773.4|45753.4|45731.3|45711.3|189
1720543800000|2024-07-09 16:50:00|45740.4|45720.4|45765.9|45745.9|45777.9|45757.9|45738.4|45718.4|453
1720544100000|2024-07-09 16:55:00|45767.9|45747.9|45770.6|45750.6|45778.6|45758.6|45746.8|45726.8|1254
1720544400000|2024-07-09 17:00:00|45768.6|45748.6|45844.3|45824.3|45862.2|45842.2|45768.6|45748.6|408
1720544700000|2024-07-09 17:05:00|45844.7|45824.7|45854.7|45834.7|45854.7|45834.7|45827.2|45807.2|109
1720545000000|2024-07-09 17:10:00|45855.2|45835.2|45828.1|45808.1|45856.8|45836.8|45823.1|45803.1|85
1720545300000|2024-07-09 17:15:00|45826.1|45806.1|45796.5|45776.5|45828.1|45808.1|45786.5|45766.5|96
1720545600000|2024-07-09 17:20:00|45798.6|45778.6|45801.1|45781.1|45806.1|45786.1|45786.5|45766.5|43
1720545900000|2024-07-09 17:25:00|45798.6|45778.6|45806.1|45786.1|45808.6|45788.6|45789|45769|70
1720546200000|2024-07-09 17:30:00|45808.1|45788.1|45816|45796|45832.2|45812.2|45806.1|45786.1|105
1720546500000|2024-07-09 17:35:00|45815.1|45795.1|45817.2|45797.2|45824.7|45804.7|45810.6|45790.6|55
1720546800000|2024-07-09 17:40:00|45819.2|45799.2|45831.7|45811.7|45834.2|45814.2|45814.2|45794.2|34
1720547100000|2024-07-09 17:45:00|45833.7|45813.7|45824.7|45804.7|45834.2|45814.2|45819.7|45799.7|39
1720547400000|2024-07-09 17:50:00|45826.7|45806.7|45836.7|45816.7|45849.7|45829.7|45824.7|45804.7|86
1720547700000|2024-07-09 17:55:00|45839.2|45819.2|45844.6|45824.6|45855.1|45835.1|45832.6|45812.6|85
1720548000000|2024-07-09 18:00:00|45842.6|45822.6|45825.1|45805.1|45844.6|45824.6|45823|45803|35
1720548300000|2024-07-09 18:05:00|45823|45803|45800.1|45780.1|45823|45803|45796|45776|115
1720548600000|2024-07-09 18:10:00|45798|45778|45785.1|45765.1|45801.7|45781.7|45785.1|45765.1|108
1720548900000|2024-07-09 18:15:00|45783|45763|45778.9|45758.9|45788|45768|45773.9|45753.9|67
1720549200000|2024-07-09 18:20:00|45781.4|45761.4|45798.9|45778.9|45801|45781|45781.4|45761.4|30
1720549500000|2024-07-09 18:25:00|45798.5|45778.5|45794.4|45774.4|45801.4|45781.4|45788.9|45768.9|46
1720549800000|2024-07-09 18:30:00|45792.3|45772.3|45798.9|45778.9|45801.4|45781.4|45786.9|45766.9|30
1720550100000|2024-07-09 18:35:00|45796.9|45776.9|45789.4|45769.4|45803.5|45783.5|45788.9|45768.9|82
1720550400000|2024-07-09 18:40:00|45788.9|45768.9|45803.9|45783.9|45803.9|45783.9|45788.9|45768.9|34
1720550700000|2024-07-09 18:45:00|45801.9|45781.9|45813.9|45793.9|45813.9|45793.9|45801.9|45781.9|21
1720551000000|2024-07-09 18:50:00|45815.9|45795.9|45823.9|45803.9|45823.9|45803.9|45808.9|45788.9|27
1720551300000|2024-07-09 18:55:00|45824.4|45804.4|45836.4|45816.4|45838.9|45818.9|45823.9|45803.9|44
1720551600000|2024-07-09 19:00:00|45838.4|45818.4|45828.9|45808.9|45848.9|45828.9|45826.8|45806.8|42
1720551900000|2024-07-09 19:05:00|45828.4|45808.4|45815.5|45795.5|45835|45815|45815|45795|54
1720552200000|2024-07-09 19:10:00|45815|45795|45827.9|45807.9|45828|45808|45810.9|45790.9|35
1720552500000|2024-07-09 19:15:00|45825.4|45805.4|45827.5|45807.5|45827.5|45807.5|45817.9|45797.9|9
1720552800000|2024-07-09 19:20:00|45827|45807|45839.5|45819.5|45839.5|45819.5|45824.5|45804.5|43
1720553100000|2024-07-09 19:25:00|45840|45820|45847.5|45827.5|45850|45830|45839.5|45819.5|16
1720553400000|2024-07-09 19:30:00|45845.4|45825.4|45847.5|45827.5|45850|45830|45839.5|45819.5|54
1720553700000|2024-07-09 19:35:00|45847|45827|45840|45820|45847.9|45827.9|45839.5|45819.5|17
1720554000000|2024-07-09 19:40:00|45839.5|45819.5|45832.9|45812.9|45840|45820|45832.9|45812.9|10
1720554300000|2024-07-09 19:45:00|45829.9|45809.9|45842|45822|45842|45822|45829.9|45809.9|13
1720554600000|2024-07-09 19:50:00|45839.9|45819.9|45827.4|45807.4|45852|45832|45827.4|45807.4|53
1720554900000|2024-07-09 19:55:00|45829.5|45809.5|45844.5|45824.5|45846.5|45826.5|45827|45807|32
1720555200000|2024-07-09 20:00:00|45842.4|45822.4|45842|45822|45844.5|45824.5|45834.9|45814.9|18
1720555500000|2024-07-09 20:05:00|45842.4|45822.4|45842|45822|45847.4|45827.4|45842|45822|12
1720555800000|2024-07-09 20:10:00|45839.9|45819.9|45839.9|45819.9|45840.4|45820.4|45839|45819|8
1720556100000|2024-07-09 20:15:00|45841.9|45821.9|45836.9|45816.9|45841.9|45821.9|45836.9|45816.9|15
1720556400000|2024-07-09 20:20:00|45834.9|45814.9|45841.9|45821.9|45841.9|45821.9|45834.9|45814.9|20
1720556700000|2024-07-09 20:25:00|45844.4|45824.4|45841.9|45821.9|45844.4|45824.4|45841.9|45821.9|7
1720557000000|2024-07-09 20:30:00|45844.4|45824.4|45841.9|45821.9|45844.9|45824.9|45841.9|45821.9|5
1720557300000|2024-07-09 20:35:00|45842.4|45822.4|45830.1|45810.1|45842.8|45822.8|45830.1|45810.1|38
1720557600000|2024-07-09 20:40:00|45832.1|45812.1|45843.7|45823.7|45843.7|45823.7|45832.1|45812.1|12
1720557900000|2024-07-09 20:45:00|45841.6|45821.6|45832.5|45812.5|45841.6|45821.6|45830|45810|21
1720558200000|2024-07-09 20:50:00|45835|45815|45825|45805|45835|45815|45823|45803|44
1720558500000|2024-07-09 20:55:00|45823|45803|45832.1|45812.1|45834.1|45814.1|45822.5|45802.5|16
1720562400000|2024-07-09 22:00:00|45821.8|45801.8|45779.5|45759.5|45821.8|45801.8|45779.5|45759.5|53
1720562700000|2024-07-09 22:05:00|45777.4|45757.4|45783.5|45763.5|45783.5|45763.5|45769|45749|31
1720563000000|2024-07-09 22:10:00|45781.5|45761.5|45779|45759|45781.5|45761.5|45777.4|45757.4|15
1720563300000|2024-07-09 22:15:00|45774.9|45754.9|45774|45754|45776|45756|45771.5|45751.5|21
1720563600000|2024-07-09 22:20:00|45774.4|45754.4|45776.9|45756.9|45779.4|45759.4|45774|45754|8
1720563900000|2024-07-09 22:25:00|45774.9|45754.9|45768.5|45748.5|45774.9|45754.9|45766|45746|17
1720564200000|2024-07-09 22:30:00|45772.4|45752.4|45781|45761|45783|45763|45772.4|45752.4|48
1720564500000|2024-07-09 22:35:00|45781.4|45761.4|45796|45776|45796|45776|45781.4|45761.4|21
1720564800000|2024-07-09 22:40:00|45798|45778|45801|45781|45806|45786|45798|45778|19
1720565100000|2024-07-09 22:45:00|45801.4|45781.4|45803|45783|45803|45783|45801|45781|7
1720565400000|2024-07-09 22:50:00|45800.5|45780.5|45790.5|45770.5|45800.9|45780.9|45788.4|45768.4|28
1720565700000|2024-07-09 22:55:00|45792.5|45772.5|45803|45783|45803|45783|45788|45768|16
1720566000000|2024-07-09 23:00:00|45803.4|45783.4|45798.9|45778.9|45805.5|45785.5|45795.5|45775.5|15
1720566300000|2024-07-09 23:05:00|45799.4|45779.4|45807.3|45787.3|45809.4|45789.4|45799.4|45779.4|21
1720566600000|2024-07-09 23:10:00|45809.4|45789.4|45810.7|45790.7|45813.2|45793.2|45807.8|45787.8|24
1720566900000|2024-07-09 23:15:00|45812.8|45792.8|45829.8|45809.8|45829.8|45809.8|45810.7|45790.7|35
1720567200000|2024-07-09 23:20:00|45828.9|45808.9|45825.9|45805.9|45828.9|45808.9|45825.9|45805.9|3
1720567500000|2024-07-09 23:25:00|45826.4|45806.4|45822.3|45802.3|45826.4|45806.4|45819.3|45799.3|8
1720567800000|2024-07-09 23:30:00|45820.3|45800.3|45821.8|45801.8|45823.8|45803.8|45818.9|45798.9|11
1720568100000|2024-07-09 23:35:00|45821.3|45801.3|45806.8|45786.8|45821.3|45801.3|45806.8|45786.8|14
1720568400000|2024-07-09 23:40:00|45804.8|45784.8|45808.8|45788.8|45823.8|45803.8|45803.8|45783.8|22
1720568700000|2024-07-09 23:45:00|45805.9|45785.9|45805.9|45785.9|45814.3|45794.3|45805.9|45785.9|19
1720569000000|2024-07-09 23:50:00|45803.4|45783.4|45803.3|45783.3|45806.3|45786.3|45803.3|45783.3|5
1720569300000|2024-07-09 23:55:00|45803.8|45783.8|45799.7|45779.7|45804.7|45784.7|45797.7|45777.7|8
1720569600000|2024-07-10 00:00:00|45801.8|45781.8|45798.6|45778.6|45828.6|45808.6|45798.6|45778.6|75
1720569900000|2024-07-10 00:05:00|45798.2|45778.2|45787.7|45767.7|45801.1|45781.1|45785.7|45765.7|46
1720570200000|2024-07-10 00:10:00|45783.6|45763.6|45784.7|45764.7|45801.6|45781.6|45780.2|45760.2|52
1720570500000|2024-07-10 00:15:00|45782.7|45762.7|45800.6|45780.6|45804.7|45784.7|45780.7|45760.7|39
1720570800000|2024-07-10 00:20:00|45798.6|45778.6|45812.7|45792.7|45815.6|45795.6|45795.6|45775.6|18
1720571100000|2024-07-10 00:25:00|45810.6|45790.6|45814.7|45794.7|45826.7|45806.7|45802.7|45782.7|21
1720571400000|2024-07-10 00:30:00|45812.7|45792.7|45798.7|45778.7|45819.7|45799.7|45793.7|45773.7|37
1720571700000|2024-07-10 00:35:00|45796.7|45776.7|45773.7|45753.7|45796.7|45776.7|45773.7|45753.7|31
1720572000000|2024-07-10 00:40:00|45774.7|45754.7|45784.7|45764.7|45794.7|45774.7|45774.7|45754.7|26
1720572300000|2024-07-10 00:45:00|45786.7|45766.7|45791.5|45771.5|45795.6|45775.6|45781.7|45761.7|32
1720572600000|2024-07-10 00:50:00|45793.6|45773.6|45801.7|45781.7|45807.2|45787.2|45790.6|45770.6|24
1720572900000|2024-07-10 00:55:00|45803.7|45783.7|45802.6|45782.6|45820.6|45800.6|45801.7|45781.7|62
1720573200000|2024-07-10 01:00:00|45800.1|45780.1|45798.7|45778.7|45835.7|45815.7|45776.7|45756.7|239
1720573500000|2024-07-10 01:05:00|45796.7|45776.7|45748.7|45728.7|45801.7|45781.7|45744.2|45724.2|132
1720573800000|2024-07-10 01:10:00|45746.7|45726.7|45737.4|45717.4|45791|45771|45737.4|45717.4|217
1720574100000|2024-07-10 01:15:00|45737|45717|45774.9|45754.9|45802.4|45782.4|45719.5|45699.5|102
1720574400000|2024-07-10 01:20:00|45775.4|45755.4|45758.4|45738.4|45795.4|45775.4|45752.9|45732.9|49
1720574700000|2024-07-10 01:25:00|45756.3|45736.3|45766.5|45746.5|45774|45754|45742|45722|61
1720575000000|2024-07-10 01:30:00|45771|45751|45810.1|45790.1|45816.5|45796.5|45765.1|45745.1|121
1720575300000|2024-07-10 01:35:00|45810.5|45790.5|45811.9|45791.9|45836.9|45816.9|45792.4|45772.4|266
1720575600000|2024-07-10 01:40:00|45814.4|45794.4|45836.9|45816.9|45871.5|45851.5|45804.9|45784.9|177
1720575900000|2024-07-10 01:45:00|45836.5|45816.5|45820.5|45800.5|45862.5|45842.5|45820.5|45800.5|87
1720576200000|2024-07-10 01:50:00|45822.5|45802.5|45782.7|45762.7|45822.5|45802.5|45782.2|45762.2|48
1720576500000|2024-07-10 01:55:00|45782.2|45762.2|45764.5|45744.5|45798.6|45778.6|45762.5|45742.5|102
1720576800000|2024-07-10 02:00:00|45769.5|45749.5|45781.6|45761.6|45800.6|45780.6|45751.6|45731.6|101
1720577100000|2024-07-10 02:05:00|45779.5|45759.5|45748.6|45728.6|45788.6|45768.6|45738.6|45718.6|103
1720577400000|2024-07-10 02:10:00|45746.6|45726.6|45733.1|45713.1|45758.6|45738.6|45696.6|45676.6|108
1720577700000|2024-07-10 02:15:00|45729.1|45709.1|45753.6|45733.6|45761.1|45741.1|45724.1|45704.1|7
1720578000000|2024-07-10 02:20:00|45751.5|45731.5|45709.5|45689.5|45751.5|45731.5|45709.5|45689.5|39
1720578300000|2024-07-10 02:25:00|45707|45687|45723.6|45703.6|45728.6|45708.6|45700|45680|31
1720578600000|2024-07-10 02:30:00|45723.1|45703.1|45742.5|45722.5|45775.9|45755.9|45714|45694|62
1720578900000|2024-07-10 02:35:00|45740.4|45720.4|45777.6|45757.6|45778.5|45758.5|45739.5|45719.5|49
1720579200000|2024-07-10 02:40:00|45775.6|45755.6|45786.3|45766.3|45805.1|45785.1|45772.1|45752.1|74
1720579500000|2024-07-10 02:45:00|45787.9|45767.9|45784.7|45764.7|45794.7|45774.7|45759.7|45739.7|88
1720579800000|2024-07-10 02:50:00|45780.7|45760.7|45787.6|45767.6|45814.7|45794.7|45774.7|45754.7|62
1720580100000|2024-07-10 02:55:00|45787.1|45767.1|45796.1|45776.1|45816.1|45796.1|45779.1|45759.1|54
1720580400000|2024-07-10 03:00:00|45795.7|45775.7|45767.1|45747.1|45803.2|45783.2|45766.6|45746.6|19
1720580700000|2024-07-10 03:05:00|45766.6|45746.6|45708.5|45688.5|45771.6|45751.6|45697.5|45677.5|194
1720581000000|2024-07-10 03:10:00|45703.5|45683.5|45711.9|45691.9|45724.4|45704.4|45698|45678|63
1720581300000|2024-07-10 03:15:00|45714|45694|45710.4|45690.4|45738|45718|45675|45655|130
1720581600000|2024-07-10 03:20:00|45706.3|45686.3|45729.1|45709.1|45729.1|45709.1|45703.8|45683.8|52
1720581900000|2024-07-10 03:25:00|45726.6|45706.6|45727.5|45707.5|45753.6|45733.6|45721.1|45701.1|78
1720582200000|2024-07-10 03:30:00|45729.5|45709.5|45695.3|45675.3|45731.6|45711.6|45680.5|45660.5|63
1720582500000|2024-07-10 03:35:00|45691.3|45671.3|45666.8|45646.8|45702.8|45682.8|45666.8|45646.8|73
1720582800000|2024-07-10 03:40:00|45664.7|45644.7|45614.3|45594.3|45670.3|45650.3|45606.8|45586.8|112
1720583100000|2024-07-10 03:45:00|45616.8|45596.8|45645.3|45625.3|45662.4|45642.4|45616.8|45596.8|68
1720583400000|2024-07-10 03:50:00|45648.3|45628.3|45664.4|45644.4|45674.4|45654.4|45648.3|45628.3|67
1720583700000|2024-07-10 03:55:00|45663.4|45643.4|45673.4|45653.4|45673.4|45653.4|45653.4|45633.4|19
1720584000000|2024-07-10 04:00:00|45668.9|45648.9|45635.9|45615.9|45668.9|45648.9|45625.9|45605.9|41
1720584300000|2024-07-10 04:05:00|45636.4|45616.4|45619.8|45599.8|45638.4|45618.4|45619.3|45599.3|21
1720584600000|2024-07-10 04:10:00|45619.3|45599.3|45634.3|45614.3|45638.9|45618.9|45614.3|45594.3|9
1720584900000|2024-07-10 04:15:00|45633.9|45613.9|45618.4|45598.4|45633.9|45613.9|45618.4|45598.4|26
1720585200000|2024-07-10 04:20:00|45617.9|45597.9|45633.4|45613.4|45640.9|45620.9|45615.9|45595.9|17
1720585500000|2024-07-10 04:25:00|45629.3|45609.3|45639.9|45619.9|45640.4|45620.4|45623.4|45603.4|14
1720585800000|2024-07-10 04:30:00|45640.4|45620.4|45656.3|45636.3|45658.4|45638.4|45636.3|45616.3|13
1720586100000|2024-07-10 04:35:00|45659.3|45639.3|45671.3|45651.3|45671.3|45651.3|45650.8|45630.8|12
1720586400000|2024-07-10 04:40:00|45676.3|45656.3|45686.9|45666.9|45692.4|45672.4|45673.3|45653.3|31
1720586700000|2024-07-10 04:45:00|45686.4|45666.4|45683.4|45663.4|45691.4|45671.4|45681.4|45661.4|18
1720587000000|2024-07-10 04:50:00|45683.9|45663.9|45695.5|45675.5|45695.9|45675.9|45683.9|45663.9|15
1720587300000|2024-07-10 04:55:00|45695.9|45675.9|45700.9|45680.9|45701.9|45681.9|45687.4|45667.4|30
1720587600000|2024-07-10 05:00:00|45698.9|45678.9|45670.2|45650.2|45698.9|45678.9|45634.3|45614.3|43
1720587900000|2024-07-10 05:05:00|45669.7|45649.7|45669.2|45649.2|45680.2|45660.2|45660.2|45640.2|39
1720588200000|2024-07-10 05:10:00|45666.3|45646.3|45654.7|45634.7|45666.3|45646.3|45648.2|45628.2|12
1720588500000|2024-07-10 05:15:00|45655.2|45635.2|45654.7|45634.7|45662.7|45642.7|45652.2|45632.2|3
1720588800000|2024-07-10 05:20:00|45652.2|45632.2|45621.1|45601.1|45652.2|45632.2|45616.1|45596.1|28
1720589100000|2024-07-10 05:25:00|45621.6|45601.6|45574.9|45554.9|45624.1|45604.1|45567.9|45547.9|119
1720589400000|2024-07-10 05:30:00|45574|45554|45643.1|45623.1|45657.7|45637.7|45553|45533|280
1720589700000|2024-07-10 05:35:00|45642.7|45622.7|45628.6|45608.6|45648.6|45628.6|45583|45563|102
1720590000000|2024-07-10 05:40:00|45626.6|45606.6|45618|45598|45651.1|45631.1|45582.1|45562.1|139
1720590300000|2024-07-10 05:45:00|45617.1|45597.1|45562.1|45542.1|45620|45600|45557.1|45537.1|156
1720590600000|2024-07-10 05:50:00|45557.5|45537.5|45508|45488|45569.6|45549.6|45504.5|45484.5|196
1720590900000|2024-07-10 05:55:00|45509|45489|45528|45508|45538|45518|45501|45481|116
1720591200000|2024-07-10 06:00:00|45530|45510|45567|45547|45573|45553|45511|45491|108
1720591500000|2024-07-10 06:05:00|45564.5|45544.5|45584.5|45564.5|45597.5|45577.5|45553.5|45533.5|93
1720591800000|2024-07-10 06:10:00|45584|45564|45553|45533|45595.5|45575.5|45543.9|45523.9|31
1720592100000|2024-07-10 06:15:00|45552.5|45532.5|45590|45570|45604.5|45584.5|45541|45521|195
1720592400000|2024-07-10 06:20:00|45588|45568|45627.5|45607.5|45653|45633|45587|45567|119
1720592700000|2024-07-10 06:25:00|45623|45603|45618|45598|45657|45637|45602.5|45582.5|83
1720593000000|2024-07-10 06:30:00|45615.9|45595.9|45547|45527|45627|45607|45510.4|45490.4|100
1720593300000|2024-07-10 06:35:00|45547.5|45527.5|45561.5|45541.5|45581.5|45561.5|45542.9|45522.9|52
1720593600000|2024-07-10 06:40:00|45562|45542|45612.9|45592.9|45625|45605|45554.5|45534.5|111
1720593900000|2024-07-10 06:45:00|45612.5|45592.5|45672.4|45652.4|45680|45660|45610.9|45590.9|103
1720594200000|2024-07-10 06:50:00|45677|45657|45663.9|45643.9|45685.4|45665.4|45657.4|45637.4|91
1720594500000|2024-07-10 06:55:00|45661.9|45641.9|45630.9|45610.9|45663.9|45643.9|45622.9|45602.9|97
1720594800000|2024-07-10 07:00:00|45632.9|45612.9|45666.9|45646.9|45699|45679|45624|45604|219
1720595100000|2024-07-10 07:05:00|45669|45649|45701.5|45681.5|45714|45694|45666.5|45646.5|125
1720595400000|2024-07-10 07:10:00|45701|45681|45720.6|45700.6|45720.6|45700.6|45671|45651|133
1720595700000|2024-07-10 07:15:00|45718.6|45698.6|45739.1|45719.1|45774.1|45754.1|45713.1|45693.1|200
1720596000000|2024-07-10 07:20:00|45742.1|45722.1|45740.6|45720.6|45762.1|45742.1|45720.1|45700.1|98
1720596300000|2024-07-10 07:25:00|45743.1|45723.1|45767.1|45747.1|45788.1|45768.1|45741.1|45721.1|97
1720596600000|2024-07-10 07:30:00|45771.1|45751.1|45754|45734|45772.1|45752.1|45742.1|45722.1|86
1720596900000|2024-07-10 07:35:00|45753.5|45733.5|45779.1|45759.1|45794.1|45774.1|45747|45727|132
1720597200000|2024-07-10 07:40:00|45777.1|45757.1|45715.6|45695.6|45781.6|45761.6|45712.1|45692.1|110
1720597500000|2024-07-10 07:45:00|45713.6|45693.6|45704.1|45684.1|45721.6|45701.6|45696.6|45676.6|87
1720597800000|2024-07-10 07:50:00|45702.1|45682.1|45680|45660|45702.5|45682.5|45638.5|45618.5|163
1720598100000|2024-07-10 07:55:00|45682.1|45662.1|45662.5|45642.5|45696.6|45676.6|45625.5|45605.5|72
1720598400000|2024-07-10 08:00:00|45663.5|45643.5|45531.5|45511.5|45663.5|45643.5|45469.9|45449.9|729
1720598700000|2024-07-10 08:05:00|45535.5|45515.5|45552.4|45532.4|45554.4|45534.4|45484|45464|358
1720599000000|2024-07-10 08:10:00|45554.4|45534.4|45589.9|45569.9|45605.4|45585.4|45532.9|45512.9|195
1720599300000|2024-07-10 08:15:00|45590.4|45570.4|45540.9|45520.9|45590.4|45570.4|45537.9|45517.9|92
1720599600000|2024-07-10 08:20:00|45539.9|45519.9|45542.4|45522.4|45567.9|45547.9|45525.4|45505.4|52
1720599900000|2024-07-10 08:25:00|45541.9|45521.9|45608.4|45588.4|45608.4|45588.4|45539.4|45519.4|69
1720600200000|2024-07-10 08:30:00|45612.5|45592.5|45601.3|45581.3|45616.9|45596.9|45593.8|45573.8|77
1720600500000|2024-07-10 08:35:00|45603.4|45583.4|45538.8|45518.8|45616.3|45596.3|45538.8|45518.8|85
1720600800000|2024-07-10 08:40:00|45540.8|45520.8|45575.8|45555.8|45578.3|45558.3|45523.8|45503.8|93
1720601100000|2024-07-10 08:45:00|45575.4|45555.4|45575.8|45555.8|45603.3|45583.3|45568.3|45548.3|113
1720601400000|2024-07-10 08:50:00|45577.8|45557.8|45644|45624|45646.5|45626.5|45546.8|45526.8|179
1720601700000|2024-07-10 08:55:00|45643.5|45623.5|45646.9|45626.9|45667|45647|45629|45609|140
1720602000000|2024-07-10 09:00:00|45647.4|45627.4|45633.5|45613.5|45666.5|45646.5|45626.5|45606.5|110
1720602300000|2024-07-10 09:05:00|45634|45614|45631|45611|45649|45629|45616|45596|100
1720602600000|2024-07-10 09:10:00|45628.9|45608.9|45576.4|45556.4|45641|45621|45573.9|45553.9|124
1720602900000|2024-07-10 09:15:00|45571.9|45551.9|45569.4|45549.4|45591|45571|45568.4|45548.4|70
1720603200000|2024-07-10 09:20:00|45569.9|45549.9|45596.4|45576.4|45615.9|45595.9|45569.9|45549.9|68
1720603500000|2024-07-10 09:25:00|45595.9|45575.9|45585.9|45565.9|45600.9|45580.9|45583.9|45563.9|33
1720603800000|2024-07-10 09:30:00|45587.9|45567.9|45642|45622|45642.9|45622.9|45585.9|45565.9|192
1720604100000|2024-07-10 09:35:00|45642.4|45622.4|45682.5|45662.5|45694|45674|45632|45612|129
1720604400000|2024-07-10 09:40:00|45686.5|45666.5|45652|45632|45722|45702|45649|45629|214
1720604700000|2024-07-10 09:45:00|45650|45630|45624.5|45604.5|45660|45640|45622.5|45602.5|79
1720605000000|2024-07-10 09:50:00|45617|45597|45673|45653|45673.5|45653.5|45614.5|45594.5|86
1720605300000|2024-07-10 09:55:00|45673.5|45653.5|45633.5|45613.5|45683|45663|45633.5|45613.5|87
1720605600000|2024-07-10 10:00:00|45637.5|45617.5|45666|45646|45695|45675|45631|45611|198
1720605900000|2024-07-10 10:05:00|45665.5|45645.5|45679.5|45659.5|45679.5|45659.5|45636|45616|123
1720606200000|2024-07-10 10:10:00|45677.5|45657.5|45695.5|45675.5|45698|45678|45671|45651|121
1720606500000|2024-07-10 10:15:00|45693|45673|45696|45676|45710.6|45690.6|45689|45669|132
1720606800000|2024-07-10 10:20:00|45691|45671|45685|45665|45691|45671|45651.5|45631.5|96
1720607100000|2024-07-10 10:25:00|45685.5|45665.5|45629.9|45609.9|45690|45670|45629.9|45609.9|108
1720607400000|2024-07-10 10:30:00|45622.9|45602.9|45670|45650|45673|45653|45621.9|45601.9|94
1720607700000|2024-07-10 10:35:00|45672|45652|45687.9|45667.9|45695|45675|45660|45640|86
1720608000000|2024-07-10 10:40:00|45687.5|45667.5|45716|45696|45749.5|45729.5|45677.9|45657.9|350
1720608300000|2024-07-10 10:45:00|45714|45694|45752.5|45732.5|45757|45737|45708|45688|250
1720608600000|2024-07-10 10:50:00|45753|45733|45723|45703|45753|45733|45694.9|45674.9|183
1720608900000|2024-07-10 10:55:00|45720.5|45700.5|45730.5|45710.5|45733|45713|45705|45685|109
1720609200000|2024-07-10 11:00:00|45731|45711|45777|45757|45817.1|45797.1|45731|45711|178
1720609500000|2024-07-10 11:05:00|45777.5|45757.5|45781.5|45761.5|45791.5|45771.5|45762|45742|104
1720609800000|2024-07-10 11:10:00|45782|45762|45735.9|45715.9|45784|45764|45727.9|45707.9|106
1720610100000|2024-07-10 11:15:00|45736.4|45716.4|45727.8|45707.8|45736.8|45716.8|45712.8|45692.8|60
1720610400000|2024-07-10 11:20:00|45728.3|45708.3|45723.8|45703.8|45732.3|45712.3|45705.2|45685.2|58
1720610700000|2024-07-10 11:25:00|45727.8|45707.8|45754.9|45734.9|45757.4|45737.4|45711.8|45691.8|93
1720611000000|2024-07-10 11:30:00|45752.8|45732.8|45877|45857|45914.5|45894.5|45750.8|45730.8|512
1720611300000|2024-07-10 11:35:00|45882|45862|45905.9|45885.9|45917.5|45897.5|45880|45860|174
1720611600000|2024-07-10 11:40:00|45906.4|45886.4|45995.5|45975.5|45999|45979|45905.9|45885.9|449
1720611900000|2024-07-10 11:45:00|45996|45976|45968.9|45948.9|46046.6|46026.6|45968.9|45948.9|403
1720612200000|2024-07-10 11:50:00|45966|45946|45947|45927|45982.5|45962.5|45936.9|45916.9|189
1720612500000|2024-07-10 11:55:00|45947.5|45927.5|45947.9|45927.9|45962|45942|45941|45921|189
1720612800000|2024-07-10 12:00:00|45950|45930|45937.4|45917.4|45958.4|45938.4|45916.9|45896.9|294
1720613100000|2024-07-10 12:05:00|45932.9|45912.9|45919.8|45899.8|45962.4|45942.4|45887.3|45867.3|233
1720613400000|2024-07-10 12:10:00|45921.8|45901.8|45902.3|45882.3|45938.8|45918.8|45869.2|45849.2|310
1720613700000|2024-07-10 12:15:00|45899.8|45879.8|45930.2|45910.2|45947.3|45927.3|45881.7|45861.7|275
1720614000000|2024-07-10 12:20:00|45929.8|45909.8|46002.9|45982.9|46005.9|45985.9|45927.7|45907.7|382
1720614300000|2024-07-10 12:25:00|46010.4|45990.4|46003.4|45983.4|46012.4|45992.4|45960.9|45940.9|569
1720614600000|2024-07-10 12:30:00|46003.9|45983.9|45991.9|45971.9|46036.9|46016.9|45989.4|45969.4|445
1720614900000|2024-07-10 12:35:00|45993.9|45973.9|46021.9|46001.9|46026.9|46006.9|45993.9|45973.9|177
1720615200000|2024-07-10 12:40:00|46019.9|45999.9|46041.9|46021.9|46053.9|46033.9|46014.9|45994.9|552
1720615500000|2024-07-10 12:45:00|46043.9|46023.9|45988.4|45968.4|46046.9|46026.9|45978.4|45958.4|271
1720615800000|2024-07-10 12:50:00|45984.3|45964.3|45957.3|45937.3|45989.3|45969.3|45955.3|45935.3|211
1720616100000|2024-07-10 12:55:00|45956.8|45936.8|45952.3|45932.3|45984.3|45964.3|45944.3|45924.3|259
1720616400000|2024-07-10 13:00:00|45950.3|45930.3|46156.1|46136.1|46164.7|46144.7|45927.8|45907.8|1460
1720616700000|2024-07-10 13:05:00|46154.1|46134.1|46102.5|46082.5|46158.1|46138.1|46072|46052|495
1720617000000|2024-07-10 13:10:00|46101.5|46081.5|46072.9|46052.9|46131.5|46111.5|46057.9|46037.9|350
1720617300000|2024-07-10 13:15:00|46074.9|46054.9|46045.8|46025.8|46117.9|46097.9|46032.8|46012.8|363
1720617600000|2024-07-10 13:20:00|46047.8|46027.8|46045.9|46025.9|46063.9|46043.9|45998.8|45978.8|309
1720617900000|2024-07-10 13:25:00|46047.9|46027.9|46116.9|46096.9|46123|46103|46047.9|46027.9|708
1720618200000|2024-07-10 13:30:00|46116|46096|46101.9|46081.9|46136|46116|46031.9|46011.9|643
1720618500000|2024-07-10 13:35:00|46101.4|46081.4|46063.9|46043.9|46149.5|46129.5|46060.9|46040.9|356
1720618800000|2024-07-10 13:40:00|46061.9|46041.9|46067.9|46047.9|46146.4|46126.4|46051.9|46031.9|401
1720619100000|2024-07-10 13:45:00|46068.4|46048.4|46184.6|46164.6|46201.1|46181.1|46068.4|46048.4|668
1720619400000|2024-07-10 13:50:00|46188.6|46168.6|46424.2|46404.2|46429.2|46409.2|46188.6|46168.6|1004
1720619700000|2024-07-10 13:55:00|46426.2|46406.2|46407.2|46387.2|46481.4|46461.4|46403.2|46383.2|1086
1720620000000|2024-07-10 14:00:00|46411.2|46391.2|46410.9|46390.9|46434.2|46414.2|46373.1|46353.1|699
1720620300000|2024-07-10 14:05:00|46410.5|46390.5|46445|46425|46505|46485|46386.4|46366.4|810
1720620600000|2024-07-10 14:10:00|46450|46430|46408.5|46388.5|46475.1|46455.1|46392.5|46372.5|711
1720620900000|2024-07-10 14:15:00|46410.5|46390.5|46303.4|46283.4|46428.5|46408.5|46290.3|46270.3|697
1720621200000|2024-07-10 14:20:00|46303.9|46283.9|46350.9|46330.9|46352.9|46332.9|46264.8|46244.8|490
1720621500000|2024-07-10 14:25:00|46351.9|46331.9|46319.4|46299.4|46366.4|46346.4|46311.9|46291.9|360
1720621800000|2024-07-10 14:30:00|46314.9|46294.9|46342.8|46322.8|46342.8|46322.8|46275.4|46255.4|389
1720622100000|2024-07-10 14:35:00|46334.8|46314.8|46332.3|46312.3|46367.3|46347.3|46310.8|46290.8|260
1720622400000|2024-07-10 14:40:00|46334.3|46314.3|46353.8|46333.8|46354.8|46334.8|46265.8|46245.8|313
1720622700000|2024-07-10 14:45:00|46354.3|46334.3|46265.2|46245.2|46391.8|46371.8|46255.7|46235.7|414
1720623000000|2024-07-10 14:50:00|46265.7|46245.7|46261.7|46241.7|46291.7|46271.7|46245.1|46225.1|348
1720623300000|2024-07-10 14:55:00|46259.7|46239.7|46234.1|46214.1|46296.7|46276.7|46227.6|46207.6|350
1720623600000|2024-07-10 15:00:00|46234.6|46214.6|46268.6|46248.6|46284.7|46264.7|46216.1|46196.1|447
1720623900000|2024-07-10 15:05:00|46270.6|46250.6|46265.6|46245.6|46290.2|46270.2|46246.1|46226.1|217
1720624200000|2024-07-10 15:10:00|46263.6|46243.6|46269.6|46249.6|46283.1|46263.1|46219.6|46199.6|326
1720624500000|2024-07-10 15:15:00|46272.1|46252.1|46334.1|46314.1|46334.1|46314.1|46238|46218|352
1720624800000|2024-07-10 15:20:00|46332.1|46312.1|46378.6|46358.6|46386.1|46366.1|46301.1|46281.1|436
1720625100000|2024-07-10 15:25:00|46376.6|46356.6|46343.6|46323.6|46376.6|46356.6|46300.6|46280.6|320
1720625400000|2024-07-10 15:30:00|46339.6|46319.6|46318.6|46298.6|46387.1|46367.1|46304|46284|331
1720625700000|2024-07-10 15:35:00|46316.6|46296.6|46344.1|46324.1|46353.6|46333.6|46283.1|46263.1|300
1720626000000|2024-07-10 15:40:00|46343.6|46323.6|46305.1|46285.1|46366.1|46346.1|46300.5|46280.5|187
1720626300000|2024-07-10 15:45:00|46307.1|46287.1|46216.5|46196.5|46310.5|46290.5|46211.5|46191.5|308
1720626600000|2024-07-10 15:50:00|46218.5|46198.5|46146|46126|46239|46219|46128.4|46108.4|478
1720626900000|2024-07-10 15:55:00|46146.5|46126.5|46108.4|46088.4|46152.4|46132.4|46096.4|46076.4|398
1720627200000|2024-07-10 16:00:00|46110.4|46090.4|46114.4|46094.4|46137.4|46117.4|46098.9|46078.9|233
1720627500000|2024-07-10 16:05:00|46108.9|46088.9|46133.4|46113.4|46162.4|46142.4|46071.9|46051.9|395
1720627800000|2024-07-10 16:10:00|46130.9|46110.9|46162.9|46142.9|46175.4|46155.4|46128.4|46108.4|307
1720628100000|2024-07-10 16:15:00|46163.4|46143.4|46171.4|46151.4|46198.4|46178.4|46154.4|46134.4|244
1720628400000|2024-07-10 16:20:00|46170.4|46150.4|46128.3|46108.3|46187.9|46167.9|46121.3|46101.3|201
1720628700000|2024-07-10 16:25:00|46125.8|46105.8|46134.3|46114.3|46136.3|46116.3|46110.3|46090.3|123
1720629000000|2024-07-10 16:30:00|46130.3|46110.3|46085.3|46065.3|46130.3|46110.3|46085.3|46065.3|274
1720629300000|2024-07-10 16:35:00|46083.3|46063.3|46064.3|46044.3|46094.8|46074.8|46044.8|46024.8|367
1720629600000|2024-07-10 16:40:00|46066.3|46046.3|46053.2|46033.2|46084.8|46064.8|46035.2|46015.2|361
1720629900000|2024-07-10 16:45:00|46053.7|46033.7|46055.2|46035.2|46077.2|46057.2|46051.7|46031.7|268
1720630200000|2024-07-10 16:50:00|46055.7|46035.7|46050.2|46030.2|46096.7|46076.7|46047.2|46027.2|508
1720630500000|2024-07-10 16:55:00|46052.2|46032.2|46052.2|46032.2|46072.7|46052.7|46019.7|45999.7|1389
1720630800000|2024-07-10 17:00:00|46054.2|46034.2|46068.2|46048.2|46070.7|46050.7|46039.2|46019.2|328
1720631100000|2024-07-10 17:05:00|46067.7|46047.7|45983.2|45963.2|46067.7|46047.7|45978.2|45958.2|254
1720631400000|2024-07-10 17:10:00|45983.7|45963.7|45954.6|45934.6|45991.2|45971.2|45940.1|45920.1|293
1720631700000|2024-07-10 17:15:00|45954.1|45934.1|45905.6|45885.6|45957.1|45937.1|45901.1|45881.1|235
1720632000000|2024-07-10 17:20:00|45906.1|45886.1|45858.1|45838.1|45916.6|45896.6|45848.6|45828.6|305
1720632300000|2024-07-10 17:25:00|45857.6|45837.6|45857.1|45837.1|45859.6|45839.6|45829.6|45809.6|160
1720632600000|2024-07-10 17:30:00|45855.6|45835.6|45860.6|45840.6|45870.6|45850.6|45843.1|45823.1|182
1720632900000|2024-07-10 17:35:00|45861.1|45841.1|45840.1|45820.1|45861.1|45841.1|45810.1|45790.1|170
1720633200000|2024-07-10 17:40:00|45837.6|45817.6|45845.1|45825.1|45845.1|45825.1|45810.6|45790.6|143
1720633500000|2024-07-10 17:45:00|45840.1|45820.1|45843.5|45823.5|45843.5|45823.5|45798.6|45778.6|174
1720633800000|2024-07-10 17:50:00|45843|45823|45866.5|45846.5|45871.5|45851.5|45841|45821|99
1720634100000|2024-07-10 17:55:00|45864.5|45844.5|45854|45834|45864.5|45844.5|45835|45815|135
1720634400000|2024-07-10 18:00:00|45853.5|45833.5|45859.5|45839.5|45879|45859|45851|45831|90
1720634700000|2024-07-10 18:05:00|45861.5|45841.5|45842|45822|45861.5|45841.5|45839|45819|61
1720635000000|2024-07-10 18:10:00|45842.5|45822.5|45854.5|45834.5|45859|45839|45837|45817|59
1720635300000|2024-07-10 18:15:00|45856.5|45836.5|45879|45859|45883.5|45863.5|45849|45829|165
1720635600000|2024-07-10 18:20:00|45879.5|45859.5|45895|45875|45895|45875|45871|45851|74
1720635900000|2024-07-10 18:25:00|45893|45873|45892|45872|45898.5|45878.5|45878|45858|66
1720636200000|2024-07-10 18:30:00|45890|45870|45897.9|45877.9|45897.9|45877.9|45884.4|45864.4|52
1720636500000|2024-07-10 18:35:00|45899.9|45879.9|45891.9|45871.9|45905.4|45885.4|45891.9|45871.9|67
1720636800000|2024-07-10 18:40:00|45887.9|45867.9|45888.4|45868.4|45888.4|45868.4|45874.4|45854.4|18
1720637100000|2024-07-10 18:45:00|45890.4|45870.4|45902.9|45882.9|45907.9|45887.9|45889.9|45869.9|24
1720637400000|2024-07-10 18:50:00|45905.4|45885.4|45910.4|45890.4|45912.9|45892.9|45905.4|45885.4|11
1720637700000|2024-07-10 18:55:00|45912.4|45892.4|45887.4|45867.4|45912.9|45892.9|45887.4|45867.4|59
1720638000000|2024-07-10 19:00:00|45884.9|45864.9|45879.9|45859.9|45886.9|45866.9|45874.9|45854.9|34
1720638300000|2024-07-10 19:05:00|45877.9|45857.9|45863.4|45843.4|45879.9|45859.9|45862.4|45842.4|43
1720638600000|2024-07-10 19:10:00|45865.4|45845.4|45867.9|45847.9|45870.4|45850.4|45859.4|45839.4|42
1720638900000|2024-07-10 19:15:00|45867.4|45847.4|45877.3|45857.3|45879.9|45859.9|45863.4|45843.4|59
1720639200000|2024-07-10 19:20:00|45875.3|45855.3|45870.8|45850.8|45878.3|45858.3|45867.8|45847.8|29
1720639500000|2024-07-10 19:25:00|45870.3|45850.3|45875.3|45855.3|45875.3|45855.3|45867.3|45847.3|65
1720639800000|2024-07-10 19:30:00|45875.8|45855.8|45868.3|45848.3|45880.8|45860.8|45868.3|45848.3|80
1720640100000|2024-07-10 19:35:00|45866.3|45846.3|45878.3|45858.3|45878.3|45858.3|45865.8|45845.8|24
1720640400000|2024-07-10 19:40:00|45882.3|45862.3|45890.8|45870.8|45892.8|45872.8|45882.3|45862.3|50
1720640700000|2024-07-10 19:45:00|45892.8|45872.8|45900.8|45880.8|45905.8|45885.8|45890.8|45870.8|33
1720641000000|2024-07-10 19:50:00|45902.8|45882.8|45929.3|45909.3|45929.8|45909.8|45902.8|45882.8|88
1720641300000|2024-07-10 19:55:00|45929.8|45909.8|45937.7|45917.7|45942.7|45922.7|45924.8|45904.8|50
1720641600000|2024-07-10 20:00:00|45940.7|45920.7|45915.7|45895.7|45940.7|45920.7|45915.7|45895.7|24
1720641900000|2024-07-10 20:05:00|45913.2|45893.2|45928.2|45908.2|45928.2|45908.2|45912.7|45892.7|28
1720642200000|2024-07-10 20:10:00|45930.2|45910.2|45930.2|45910.2|45934.2|45914.2|45927.7|45907.7|25
1720642500000|2024-07-10 20:15:00|45932.7|45912.7|45921.2|45901.2|45942.2|45922.2|45921.2|45901.2|136
1720642800000|2024-07-10 20:20:00|45923.7|45903.7|45920.2|45900.2|45927.7|45907.7|45920.2|45900.2|36
1720643100000|2024-07-10 20:25:00|45922.2|45902.2|45917.2|45897.2|45922.7|45902.7|45917.2|45897.2|19
1720643400000|2024-07-10 20:30:00|45914.7|45894.7|45912.2|45892.2|45917.2|45897.2|45912.2|45892.2|25
1720643700000|2024-07-10 20:35:00|45907.7|45887.7|45902.7|45882.7|45907.7|45887.7|45902.7|45882.7|18
1720644000000|2024-07-10 20:40:00|45904.7|45884.7|45905.1|45885.1|45905.2|45885.2|45902.7|45882.7|8
1720644300000|2024-07-10 20:45:00|45907.1|45887.1|45890.1|45870.1|45907.6|45887.6|45890.1|45870.1|20
1720644600000|2024-07-10 20:50:00|45887.6|45867.6|45895.1|45875.1|45895.1|45875.1|45885.6|45865.6|36
1720644900000|2024-07-10 20:55:00|45893.1|45873.1|45898.1|45878.1|45900.1|45880.1|45893.1|45873.1|7
1720648800000|2024-07-10 22:00:00|45907.5|45887.5|45890.5|45870.5|45907.5|45887.5|45886|45866|61
1720649100000|2024-07-10 22:05:00|45891|45871|45886|45866|45893.5|45873.5|45883.5|45863.5|12
1720649400000|2024-07-10 22:10:00|45884|45864|45878.5|45858.5|45886|45866|45878.5|45858.5|9
1720649700000|2024-07-10 22:15:00|45879|45859|45866.5|45846.5|45879|45859|45863.4|45843.4|25
1720650000000|2024-07-10 22:20:00|45868.4|45848.4|45878.4|45858.4|45878.4|45858.4|45868.4|45848.4|22
1720650300000|2024-07-10 22:25:00|45880.9|45860.9|45881.4|45861.4|45883.4|45863.4|45879.4|45859.4|25
1720650600000|2024-07-10 22:30:00|45883.9|45863.9|45874.4|45854.4|45883.9|45863.9|45874.4|45854.4|18
1720650900000|2024-07-10 22:35:00|45879.4|45859.4|45879.4|45859.4|45879.4|45859.4|45878.9|45858.9|2
1720651200000|2024-07-10 22:40:00|45883.4|45863.4|45878.4|45858.4|45888.9|45868.9|45878.4|45858.4|62
1720651500000|2024-07-10 22:45:00|45874.4|45854.4|45871.4|45851.4|45874.4|45854.4|45867.4|45847.4|39
1720651800000|2024-07-10 22:50:00|45869.4|45849.4|45863.4|45843.4|45869.4|45849.4|45861.4|45841.4|18
1720652100000|2024-07-10 22:55:00|45861.4|45841.4|45867.9|45847.9|45872.9|45852.9|45858.9|45838.9|17
1720652400000|2024-07-10 23:00:00|45867.4|45847.4|45867.4|45847.4|45867.4|45847.4|45865.4|45845.4|8
1720652700000|2024-07-10 23:05:00|45867.9|45847.9|45866.8|45846.8|45869.4|45849.4|45864.9|45844.9|15
1720653000000|2024-07-10 23:10:00|45868.8|45848.8|45864.8|45844.8|45868.8|45848.8|45864.8|45844.8|9
1720653300000|2024-07-10 23:15:00|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45860.3|45840.3|14
1720653600000|2024-07-10 23:20:00|45860.3|45840.3|45862.3|45842.3|45862.3|45842.3|45860.3|45840.3|7
1720653900000|2024-07-10 23:25:00|45864.3|45844.3|45854.8|45834.8|45864.3|45844.3|45854.3|45834.3|18
1720654200000|2024-07-10 23:30:00|45854.3|45834.3|45859.3|45839.3|45859.3|45839.3|45854.3|45834.3|8
1720654500000|2024-07-10 23:35:00|45857.3|45837.3|45861.3|45841.3|45863.3|45843.3|45854.3|45834.3|17
1720654800000|2024-07-10 23:40:00|45863.8|45843.8|45850.3|45830.3|45863.8|45843.8|45850.3|45830.3|56
1720655100000|2024-07-10 23:45:00|45849.3|45829.3|45834.8|45814.8|45863.8|45843.8|45834.8|45814.8|166
1720655400000|2024-07-10 23:50:00|45836.8|45816.8|45843.3|45823.3|45847.3|45827.3|45836.8|45816.8|43
1720655700000|2024-07-10 23:55:00|45841.3|45821.3|45852.8|45832.8|45852.8|45832.8|45840.8|45820.8|19
1720656000000|2024-07-11 00:00:00|45857.8|45837.8|45861.2|45841.2|45878.3|45858.3|45857.8|45837.8|73
1720656300000|2024-07-11 00:05:00|45867.2|45847.2|45862.2|45842.2|45879.7|45859.7|45854.2|45834.2|54
1720656600000|2024-07-11 00:10:00|45862.7|45842.7|45859.2|45839.2|45876.2|45856.2|45856.7|45836.7|13
1720656900000|2024-07-11 00:15:00|45861.2|45841.2|45832.7|45812.7|45861.2|45841.2|45811.7|45791.7|67
1720657200000|2024-07-11 00:20:00|45833.2|45813.2|45837.7|45817.7|45837.7|45817.7|45827.7|45807.7|33
1720657500000|2024-07-11 00:25:00|45838.2|45818.2|45840.2|45820.2|45844.2|45824.2|45829.7|45809.7|28
1720657800000|2024-07-11 00:30:00|45839.2|45819.2|45832.2|45812.2|45844.2|45824.2|45830.2|45810.2|16
1720658100000|2024-07-11 00:35:00|45833.2|45813.2|45853.7|45833.7|45860.7|45840.7|45833.2|45813.2|22
1720658400000|2024-07-11 00:40:00|45854.2|45834.2|45868.2|45848.2|45874.7|45854.7|45853.7|45833.7|19
1720658700000|2024-07-11 00:45:00|45870.2|45850.2|45876.7|45856.7|45876.7|45856.7|45859.8|45839.8|36
1720659000000|2024-07-11 00:50:00|45878.7|45858.7|45860.2|45840.2|45881.7|45861.7|45860.2|45840.2|41
1720659300000|2024-07-11 00:55:00|45862.2|45842.2|45881.2|45861.2|45885.7|45865.7|45860.2|45840.2|71
1720659600000|2024-07-11 01:00:00|45880.7|45860.7|45882.2|45862.2|45922.7|45902.7|45866.3|45846.3|445
1720659900000|2024-07-11 01:05:00|45881.7|45861.7|45913.8|45893.8|45915.7|45895.7|45877.2|45857.2|86
1720660200000|2024-07-11 01:10:00|45916.3|45896.3|45922.2|45902.2|45927.2|45907.2|45905.2|45885.2|128
1720660500000|2024-07-11 01:15:00|45924.7|45904.7|45920.2|45900.2|45932.2|45912.2|45894.7|45874.7|108
1720660800000|2024-07-11 01:20:00|45922.2|45902.2|45927.2|45907.2|45934.7|45914.7|45909.2|45889.2|67
1720661100000|2024-07-11 01:25:00|45927.7|45907.7|45936.7|45916.7|45946.7|45926.7|45927.2|45907.2|82
1720661400000|2024-07-11 01:30:00|45934.2|45914.2|45904.2|45884.2|45936.7|45916.7|45899.2|45879.2|76
1720661700000|2024-07-11 01:35:00|45903.2|45883.2|45889.2|45869.2|45929.2|45909.2|45889.2|45869.2|62
1720662000000|2024-07-11 01:40:00|45888.7|45868.7|45907.2|45887.2|45917.7|45897.7|45871.2|45851.2|118
1720662300000|2024-07-11 01:45:00|45908.2|45888.2|45921.1|45901.1|45928.2|45908.2|45898.6|45878.6|116
1720662600000|2024-07-11 01:50:00|45923.6|45903.6|45939.2|45919.2|45949.2|45929.2|45882.7|45862.7|109
1720662900000|2024-07-11 01:55:00|45941.7|45921.7|45953.2|45933.2|45971.7|45951.7|45939.2|45919.2|117
1720663200000|2024-07-11 02:00:00|45949.2|45929.2|46013.1|45993.1|46013.1|45993.1|45941.7|45921.7|180
1720663500000|2024-07-11 02:05:00|46015.1|45995.1|45998.1|45978.1|46023.1|46003.1|45975.6|45955.6|148
1720663800000|2024-07-11 02:10:00|45996.1|45976.1|46005.1|45985.1|46010.1|45990.1|45983.1|45963.1|77
1720664100000|2024-07-11 02:15:00|46003.1|45983.1|45985.1|45965.1|46011.6|45991.6|45980.1|45960.1|120
1720664400000|2024-07-11 02:20:00|45987.1|45967.1|46008.1|45988.1|46023.1|46003.1|45987.1|45967.1|43
1720664700000|2024-07-11 02:25:00|46006.1|45986.1|46018.1|45998.1|46018.1|45998.1|46001.1|45981.1|49
1720665000000|2024-07-11 02:30:00|46017.1|45997.1|46055|46035|46077|46057|46017.1|45997.1|205
1720665300000|2024-07-11 02:35:00|46057|46037|46047|46027|46076.5|46056.5|46042|46022|117
1720665600000|2024-07-11 02:40:00|46044|46024|46078|46058|46078|46058|46029|46009|94
1720665900000|2024-07-11 02:45:00|46076|46056|46051|46031|46079|46059|46046.5|46026.5|46
1720666200000|2024-07-11 02:50:00|46053|46033|46006.4|45986.4|46053|46033|45978.5|45958.5|116
1720666500000|2024-07-11 02:55:00|46006.9|45986.9|45981|45961|46011|45991|45973|45953|65
1720666800000|2024-07-11 03:00:00|45980.5|45960.5|45949.9|45929.9|45983|45963|45946.9|45926.9|100
1720667100000|2024-07-11 03:05:00|45949.4|45929.4|45989.9|45969.9|45993.9|45973.9|45928.9|45908.9|127
1720667400000|2024-07-11 03:10:00|45989.4|45969.4|46021.4|46001.4|46023.4|46003.4|45986.9|45966.9|84
1720667700000|2024-07-11 03:15:00|46020.9|46000.9|46033.9|46013.9|46055.9|46035.9|46020.9|46000.9|75
1720668000000|2024-07-11 03:20:00|46037.8|46017.8|46060.8|46040.8|46083.9|46063.9|46037.8|46017.8|59
1720668300000|2024-07-11 03:25:00|46062.8|46042.8|46065.8|46045.8|46076.4|46056.4|46056.4|46036.4|65
1720668600000|2024-07-11 03:30:00|46067.8|46047.8|46060.8|46040.8|46067.8|46047.8|46057.8|46037.8|26
1720668900000|2024-07-11 03:35:00|46062.8|46042.8|46116.3|46096.3|46118.2|46098.2|46057.8|46037.8|80
1720669200000|2024-07-11 03:40:00|46116.8|46096.8|46138.7|46118.7|46138.7|46118.7|46116.3|46096.3|100
1720669500000|2024-07-11 03:45:00|46140.7|46120.7|46126.7|46106.7|46143.7|46123.7|46126.7|46106.7|39
1720669800000|2024-07-11 03:50:00|46128.7|46108.7|46131.2|46111.2|46135.7|46115.7|46128.7|46108.7|26
1720670100000|2024-07-11 03:55:00|46126.7|46106.7|46134.8|46114.8|46137.8|46117.8|46126.2|46106.2|13
1720670400000|2024-07-11 04:00:00|46132.8|46112.8|46140.9|46120.9|46140.9|46120.9|46127.3|46107.3|23
1720670700000|2024-07-11 04:05:00|46142.8|46122.8|46176.9|46156.9|46181.9|46161.9|46142.8|46122.8|66
1720671000000|2024-07-11 04:10:00|46178.9|46158.9|46134.9|46114.9|46191.8|46171.8|46134.9|46114.9|108
1720671300000|2024-07-11 04:15:00|46138.9|46118.9|46137.8|46117.8|46150.8|46130.8|46129.9|46109.9|29
1720671600000|2024-07-11 04:20:00|46138.3|46118.3|46136.3|46116.3|46141.3|46121.3|46131.9|46111.9|19
1720671900000|2024-07-11 04:25:00|46135.8|46115.8|46141.8|46121.8|46141.8|46121.8|46128.8|46108.8|10
1720672200000|2024-07-11 04:30:00|46140.8|46120.8|46151.8|46131.8|46154.3|46134.3|46129.9|46109.9|28
1720672500000|2024-07-11 04:35:00|46153.8|46133.8|46156.8|46136.8|46156.8|46136.8|46141.8|46121.8|25
1720672800000|2024-07-11 04:40:00|46156.3|46136.3|46146.8|46126.8|46156.3|46136.3|46143.8|46123.8|38
1720673100000|2024-07-11 04:45:00|46148.8|46128.8|46118.8|46098.8|46151.3|46131.3|46115.8|46095.8|26
1720673400000|2024-07-11 04:50:00|46116.8|46096.8|46126.8|46106.8|46131.3|46111.3|46116.3|46096.3|11
1720673700000|2024-07-11 04:55:00|46124.8|46104.8|46147.8|46127.8|46147.8|46127.8|46119.8|46099.8|11
1720674000000|2024-07-11 05:00:00|46147.3|46127.3|46159.3|46139.3|46159.3|46139.3|46142.3|46122.3|32
1720674300000|2024-07-11 05:05:00|46157.3|46137.3|46169.8|46149.8|46176.8|46156.8|46155.3|46135.3|26
1720674600000|2024-07-11 05:10:00|46171.8|46151.8|46178.7|46158.7|46179.3|46159.3|46171.2|46151.2|41
1720674900000|2024-07-11 05:15:00|46181.2|46161.2|46145.7|46125.7|46185.7|46165.7|46145.7|46125.7|39
1720675200000|2024-07-11 05:20:00|46147.7|46127.7|46148.7|46128.7|46160.2|46140.2|46143.7|46123.7|33
1720675500000|2024-07-11 05:25:00|46146.7|46126.7|46152.2|46132.2|46155.7|46135.7|46141.7|46121.7|33
1720675800000|2024-07-11 05:30:00|46157.2|46137.2|46169.6|46149.6|46198.2|46178.2|46146.7|46126.7|128
1720676100000|2024-07-11 05:35:00|46167.7|46147.7|46196.5|46176.5|46199|46179|46137.6|46117.6|128
1720676400000|2024-07-11 05:40:00|46197|46177|46157|46137|46199|46179|46151.5|46131.5|75
1720676700000|2024-07-11 05:45:00|46155|46135|46132|46112|46174|46154|46129.5|46109.5|80
1720677000000|2024-07-11 05:50:00|46131.5|46111.5|46176.5|46156.5|46178.5|46158.5|46131.5|46111.5|100
1720677300000|2024-07-11 05:55:00|46174|46154|46172.9|46152.9|46184|46164|46165|46145|62
1720677600000|2024-07-11 06:00:00|46173.4|46153.4|46184.4|46164.4|46196.9|46176.9|46167.4|46147.4|96
1720677900000|2024-07-11 06:05:00|46184.9|46164.9|46178.4|46158.4|46216.3|46196.3|46178.4|46158.4|80
1720678200000|2024-07-11 06:10:00|46175.4|46155.4|46127|46107|46180.4|46160.4|46121.4|46101.4|118
1720678500000|2024-07-11 06:15:00|46127.5|46107.5|46004.5|45984.5|46138.9|46118.9|46004.5|45984.5|449
1720678800000|2024-07-11 06:20:00|46004|45984|46030.5|46010.5|46063.9|46043.9|45996.5|45976.5|173
1720679100000|2024-07-11 06:25:00|46032.5|46012.5|45998.5|45978.5|46050.5|46030.5|45996.5|45976.5|112
1720679400000|2024-07-11 06:30:00|46000.5|45980.5|45939.5|45919.5|46018.5|45998.5|45922.5|45902.5|322
1720679700000|2024-07-11 06:35:00|45940.6|45920.6|45966.6|45946.6|45968.1|45948.1|45912.5|45892.5|162
1720680000000|2024-07-11 06:40:00|45968.6|45948.6|45932.1|45912.1|45972.6|45952.6|45914.6|45894.6|125
1720680300000|2024-07-11 06:45:00|45931.6|45911.6|45960.6|45940.6|45969.6|45949.6|45924.6|45904.6|160
1720680600000|2024-07-11 06:50:00|45959.6|45939.6|45964.6|45944.6|45969.1|45949.1|45942.6|45922.6|70
1720680900000|2024-07-11 06:55:00|45966.6|45946.6|45965.5|45945.5|45979.1|45959.1|45941.6|45921.6|154
1720681200000|2024-07-11 07:00:00|45963.5|45943.5|45902.6|45882.6|45965.5|45945.5|45887.1|45867.1|177
1720681500000|2024-07-11 07:05:00|45904.6|45884.6|45823.6|45803.6|45914.6|45894.6|45823.6|45803.6|289
1720681800000|2024-07-11 07:10:00|45821.7|45801.7|45807.6|45787.6|45832.6|45812.6|45773.6|45753.6|282
1720682100000|2024-07-11 07:15:00|45805.6|45785.6|45783.1|45763.1|45807.6|45787.6|45762.6|45742.6|153
1720682400000|2024-07-11 07:20:00|45780.6|45760.6|45800.6|45780.6|45818.6|45798.6|45775.6|45755.6|100
1720682700000|2024-07-11 07:25:00|45798.6|45778.6|45833.1|45813.1|45833.6|45813.6|45773.6|45753.6|127
1720683000000|2024-07-11 07:30:00|45831.1|45811.1|45887.5|45867.5|45902.5|45882.5|45818.6|45798.6|117
1720683300000|2024-07-11 07:35:00|45888.1|45868.1|45882.5|45862.5|45892.5|45872.5|45850.6|45830.6|202
1720683600000|2024-07-11 07:40:00|45884.5|45864.5|45881.5|45861.5|45911|45891|45863.5|45843.5|89
1720683900000|2024-07-11 07:45:00|45883.4|45863.4|45864.9|45844.9|45890.4|45870.4|45862.9|45842.9|65
1720684200000|2024-07-11 07:50:00|45864.4|45844.4|45877.4|45857.4|45877.4|45857.4|45842.4|45822.4|90
1720684500000|2024-07-11 07:55:00|45877.9|45857.9|45860.4|45840.4|45892.4|45872.4|45860.4|45840.4|113
1720684800000|2024-07-11 08:00:00|45858.4|45838.4|45838.2|45818.2|45875.1|45855.1|45648.4|45628.4|1080
1720685100000|2024-07-11 08:05:00|45835.7|45815.7|45947.6|45927.6|45947.6|45927.6|45825.1|45805.1|293
1720685400000|2024-07-11 08:10:00|45947.1|45927.1|45930.1|45910.1|45954.6|45934.6|45890.7|45870.7|152
1720685700000|2024-07-11 08:15:00|45929.6|45909.6|45890.1|45870.1|45935.1|45915.1|45879.1|45859.1|75
1720686000000|2024-07-11 08:20:00|45892.1|45872.1|45896.7|45876.7|45901.1|45881.1|45867.6|45847.6|92
1720686300000|2024-07-11 08:25:00|45896.1|45876.1|45908.1|45888.1|45920.1|45900.1|45880.1|45860.1|97
1720686600000|2024-07-11 08:30:00|45905.6|45885.6|45858.9|45838.9|45922.6|45902.6|45858.9|45838.9|118
1720686900000|2024-07-11 08:35:00|45856.4|45836.4|45856.9|45836.9|45856.9|45836.9|45799.9|45779.9|236
1720687200000|2024-07-11 08:40:00|45856.4|45836.4|45918.2|45898.2|45929.7|45909.7|45851.4|45831.4|149
1720687500000|2024-07-11 08:45:00|45922.2|45902.2|45911.2|45891.2|45935.2|45915.2|45908.2|45888.2|59
1720687800000|2024-07-11 08:50:00|45909.2|45889.2|45852.4|45832.4|45909.2|45889.2|45852.4|45832.4|103
1720688100000|2024-07-11 08:55:00|45849.9|45829.9|45885.8|45865.8|45888.3|45868.3|45842.4|45822.4|109
1720688400000|2024-07-11 09:00:00|45883.8|45863.8|45892.4|45872.4|45916.3|45896.3|45872.4|45852.4|67
1720688700000|2024-07-11 09:05:00|45896.3|45876.3|45888.4|45868.4|45912.4|45892.4|45887.4|45867.4|82
1720689000000|2024-07-11 09:10:00|45887.9|45867.9|45913.9|45893.9|45923.4|45903.4|45887.4|45867.4|114
1720689300000|2024-07-11 09:15:00|45913.4|45893.4|45893.4|45873.4|45913.4|45893.4|45878.4|45858.4|61
1720689600000|2024-07-11 09:20:00|45895.9|45875.9|45903.4|45883.4|45905.4|45885.4|45882.3|45862.3|70
1720689900000|2024-07-11 09:25:00|45905.4|45885.4|45875.9|45855.9|45905.9|45885.9|45871.4|45851.4|50
1720690200000|2024-07-11 09:30:00|45877.9|45857.9|45931.8|45911.8|45933.8|45913.8|45866.4|45846.4|119
1720690500000|2024-07-11 09:35:00|45932.3|45912.3|45905.3|45885.3|45934.3|45914.3|45902.8|45882.8|67
1720690800000|2024-07-11 09:40:00|45903.4|45883.4|45912.8|45892.8|45926.8|45906.8|45897.8|45877.8|34
1720691100000|2024-07-11 09:45:00|45913.4|45893.4|45909.3|45889.3|45917.3|45897.3|45897.8|45877.8|80
1720691400000|2024-07-11 09:50:00|45911.2|45891.2|45952.3|45932.3|45952.3|45932.3|45909.3|45889.3|84
1720691700000|2024-07-11 09:55:00|45952.8|45932.8|45960.3|45940.3|45970.3|45950.3|45937.8|45917.8|70
1720692000000|2024-07-11 10:00:00|45957.8|45937.8|45935.3|45915.3|45957.8|45937.8|45928.3|45908.3|37
1720692300000|2024-07-11 10:05:00|45933.3|45913.3|45924.8|45904.8|45938.3|45918.3|45913.8|45893.8|50
1720692600000|2024-07-11 10:10:00|45920.8|45900.8|45912.2|45892.2|45920.8|45900.8|45888.3|45868.3|64
1720692900000|2024-07-11 10:15:00|45913.3|45893.3|45885.3|45865.3|45913.3|45893.3|45882.8|45862.8|54
1720693200000|2024-07-11 10:20:00|45889.7|45869.7|45913.3|45893.3|45915.8|45895.8|45876.3|45856.3|97
1720693500000|2024-07-11 10:25:00|45915.3|45895.3|45893.3|45873.3|45915.8|45895.8|45893.3|45873.3|44
1720693800000|2024-07-11 10:30:00|45891.3|45871.3|45829.2|45809.2|45891.3|45871.3|45820.6|45800.6|126
1720694100000|2024-07-11 10:35:00|45827.2|45807.2|45783.3|45763.3|45839.7|45819.7|45782.2|45762.2|98
1720694400000|2024-07-11 10:40:00|45785.2|45765.2|45778.3|45758.3|45800.2|45780.2|45772.7|45752.7|114
1720694700000|2024-07-11 10:45:00|45782.2|45762.2|45802.7|45782.7|45808.2|45788.2|45778.3|45758.3|113
1720695000000|2024-07-11 10:50:00|45803.2|45783.2|45773.2|45753.2|45808.2|45788.2|45761.3|45741.3|70
1720695300000|2024-07-11 10:55:00|45769.3|45749.3|45724.4|45704.4|45769.3|45749.3|45716.9|45696.9|186
1720695600000|2024-07-11 11:00:00|45722.5|45702.5|45754|45734|45768.5|45748.5|45697.1|45677.1|239
1720695900000|2024-07-11 11:05:00|45751.5|45731.5|45738.5|45718.5|45768|45748|45729|45709|154
1720696200000|2024-07-11 11:10:00|45736.5|45716.5|45729.6|45709.6|45770.5|45750.5|45724.6|45704.6|182
1720696500000|2024-07-11 11:15:00|45728.5|45708.5|45726.5|45706.5|45748.5|45728.5|45707.6|45687.6|352
1720696800000|2024-07-11 11:20:00|45727.1|45707.1|45716.1|45696.1|45730.6|45710.6|45700.1|45680.1|83
1720697100000|2024-07-11 11:25:00|45715.6|45695.6|45752|45732|45752|45732|45700.6|45680.6|114
1720697400000|2024-07-11 11:30:00|45749.5|45729.5|45754.5|45734.5|45764|45744|45731.5|45711.5|152
1720697700000|2024-07-11 11:35:00|45752.6|45732.6|45758.5|45738.5|45776.5|45756.5|45749.5|45729.5|120
1720698000000|2024-07-11 11:40:00|45754|45734|45724|45704|45754|45734|45724|45704|75
1720698300000|2024-07-11 11:45:00|45722|45702|45697.5|45677.5|45731|45711|45689.5|45669.5|109
1720698600000|2024-07-11 11:50:00|45693.6|45673.6|45677.5|45657.5|45714.5|45694.5|45670.6|45650.6|135
1720698900000|2024-07-11 11:55:00|45679.5|45659.5|45678.4|45658.4|45685|45665|45639.1|45619.1|306
1720699200000|2024-07-11 12:00:00|45686.3|45666.3|45724.3|45704.3|45744.2|45724.2|45686.3|45666.3|411
1720699500000|2024-07-11 12:05:00|45722.4|45702.4|45692.4|45672.4|45730.4|45710.4|45679.3|45659.3|244
1720699800000|2024-07-11 12:10:00|45694.3|45674.3|45677.3|45657.3|45697.4|45677.4|45639.9|45619.9|333
1720700100000|2024-07-11 12:15:00|45674.3|45654.3|45602.5|45582.5|45687.3|45667.3|45590.5|45570.5|320
1720700400000|2024-07-11 12:20:00|45596.6|45576.6|45583.2|45563.2|45605.7|45585.7|45565.7|45545.7|597
1720700700000|2024-07-11 12:25:00|45583.7|45563.7|45607.6|45587.6|45607.6|45587.6|45549.2|45529.2|370
1720701000000|2024-07-11 12:30:00|45610.1|45590.1|45783.8|45763.8|45879.1|45859.1|45607.6|45587.6|1565
1720701300000|2024-07-11 12:35:00|45789.7|45769.7|45765.7|45745.7|45822.1|45802.1|45699.3|45679.3|712
1720701600000|2024-07-11 12:40:00|45765.2|45745.2|45828.9|45808.9|45851.4|45831.4|45718.7|45698.7|619
1720701900000|2024-07-11 12:45:00|45826.9|45806.9|45872.1|45852.1|45872.1|45852.1|45790.3|45770.3|544
1720702200000|2024-07-11 12:50:00|45870.2|45850.2|45798.9|45778.9|45892.7|45872.7|45780|45760|563
1720702500000|2024-07-11 12:55:00|45799.5|45779.5|45803.2|45783.2|45837.5|45817.5|45743.2|45723.2|644
1720702800000|2024-07-11 13:00:00|45802.1|45782.1|45672.4|45652.4|45873.2|45853.2|45664.2|45644.2|1196
1720703100000|2024-07-11 13:05:00|45672.9|45652.9|45797.8|45777.8|45797.8|45777.8|45672.9|45652.9|964
1720703400000|2024-07-11 13:10:00|45795.8|45775.8|45725.8|45705.8|45865.6|45845.6|45723.3|45703.3|523
1720703700000|2024-07-11 13:15:00|45727.8|45707.8|45519|45499|45755.8|45735.8|45499|45479|1118
1720704000000|2024-07-11 13:20:00|45517.9|45497.9|45531.5|45511.5|45586.9|45566.9|45501.5|45481.5|728
1720704300000|2024-07-11 13:25:00|45535.4|45515.4|45371.5|45351.5|45568.5|45548.5|45353.4|45333.4|1946
1720704600000|2024-07-11 13:30:00|45374|45354|45289|45269|45388.4|45368.4|45226.5|45206.5|2197
1720704900000|2024-07-11 13:35:00|45288.4|45268.4|45290.4|45270.4|45328.8|45308.8|45239|45219|789
1720705200000|2024-07-11 13:40:00|45288.4|45268.4|45264.5|45244.5|45304|45284|45157.7|45137.7|1120
1720705500000|2024-07-11 13:45:00|45272|45252|45284|45264|45293.4|45273.4|45191.1|45171.1|648
1720705800000|2024-07-11 13:50:00|45285.9|45265.9|45363.4|45343.4|45384.3|45364.3|45245.6|45225.6|649
1720706100000|2024-07-11 13:55:00|45363.9|45343.9|45431.4|45411.4|45445.4|45425.4|45338.6|45318.6|535
1720706400000|2024-07-11 14:00:00|45435.4|45415.4|45510.2|45490.2|45514.7|45494.7|45416.4|45396.4|690
1720706700000|2024-07-11 14:05:00|45510.7|45490.7|45542.7|45522.7|45549.1|45529.1|45469.8|45449.8|489
1720707000000|2024-07-11 14:10:00|45543.2|45523.2|45527.2|45507.2|45582.5|45562.5|45527.2|45507.2|633
1720707300000|2024-07-11 14:15:00|45529.1|45509.1|45466.3|45446.3|45557.3|45537.3|45445.4|45425.4|543
1720707600000|2024-07-11 14:20:00|45464.3|45444.3|45427.5|45407.5|45474.3|45454.3|45425|45405|495
1720707900000|2024-07-11 14:25:00|45425.5|45405.5|45386.6|45366.6|45455.9|45435.9|45379.6|45359.6|479
1720708200000|2024-07-11 14:30:00|45386.1|45366.1|45309.6|45289.6|45425.5|45405.5|45295.7|45275.7|647
1720708500000|2024-07-11 14:35:00|45307.7|45287.7|45383.8|45363.8|45407.1|45387.1|45296.3|45276.3|635
1720708800000|2024-07-11 14:40:00|45385.7|45365.7|45458.2|45438.2|45460.7|45440.7|45370.7|45350.7|663
1720709100000|2024-07-11 14:45:00|45460.2|45440.2|45419.6|45399.6|45468.2|45448.2|45349.8|45329.8|412
1720709400000|2024-07-11 14:50:00|45423.6|45403.6|45459.6|45439.6|45480.5|45460.5|45390.7|45370.7|232
1720709700000|2024-07-11 14:55:00|45454.6|45434.6|45408|45388|45468.9|45448.9|45401.6|45381.6|286
1720710000000|2024-07-11 15:00:00|45407.5|45387.5|45337.5|45317.5|45426.1|45406.1|45250.5|45230.5|603
1720710300000|2024-07-11 15:05:00|45339.5|45319.5|45304.4|45284.4|45345.9|45325.9|45280|45260|394
1720710600000|2024-07-11 15:10:00|45306.4|45286.4|45368.4|45348.4|45378.4|45358.4|45297.5|45277.5|503
1720710900000|2024-07-11 15:15:00|45370.3|45350.3|45326.4|45306.4|45371.4|45351.4|45265|45245|355
1720711200000|2024-07-11 15:20:00|45321.4|45301.4|45225.9|45205.9|45321.4|45301.4|45221.4|45201.4|578
1720711500000|2024-07-11 15:25:00|45223.9|45203.9|45199.4|45179.4|45244.3|45224.3|45174.4|45154.4|440
1720711800000|2024-07-11 15:30:00|45198.9|45178.9|45200.9|45180.9|45238.4|45218.4|45183|45163|308
1720712100000|2024-07-11 15:35:00|45198.9|45178.9|45205.3|45185.3|45205.3|45185.3|45159.4|45139.4|381
1720712400000|2024-07-11 15:40:00|45207.8|45187.8|45113.4|45093.4|45212.3|45192.3|45088|45068|916
1720712700000|2024-07-11 15:45:00|45111.9|45091.9|45167.5|45147.5|45180.9|45160.9|45111.9|45091.9|404
1720713000000|2024-07-11 15:50:00|45171.9|45151.9|45211.7|45191.7|45214.2|45194.2|45132.5|45112.5|292
1720713300000|2024-07-11 15:55:00|45209.8|45189.8|45205.3|45185.3|45267.3|45247.3|45178.4|45158.4|368
1720713600000|2024-07-11 16:00:00|45203.4|45183.4|45139.6|45119.6|45203.4|45183.4|45139.6|45119.6|344
1720713900000|2024-07-11 16:05:00|45139.1|45119.1|45142.7|45122.7|45162.1|45142.1|45120.7|45100.7|256
1720714200000|2024-07-11 16:10:00|45144.6|45124.6|45147.7|45127.7|45152.7|45132.7|45105.7|45085.7|420
1720714500000|2024-07-11 16:15:00|45145.7|45125.7|45110.2|45090.2|45146|45126|45107.7|45087.7|366
1720714800000|2024-07-11 16:20:00|45112.1|45092.1|45090.3|45070.3|45128.2|45108.2|45081.8|45061.8|289
1720715100000|2024-07-11 16:25:00|45092.3|45072.3|45125.7|45105.7|45128.2|45108.2|45085.3|45065.3|265
1720715400000|2024-07-11 16:30:00|45121.2|45101.2|45085.9|45065.9|45147.7|45127.7|45078.9|45058.9|513
1720715700000|2024-07-11 16:35:00|45086.4|45066.4|45085|45065|45106.4|45086.4|45064.5|45044.5|592
1720716000000|2024-07-11 16:40:00|45084.5|45064.5|45118.9|45098.9|45118.9|45098.9|45071.4|45051.4|434
1720716300000|2024-07-11 16:45:00|45121.4|45101.4|45094.8|45074.8|45126.4|45106.4|45087.5|45067.5|761
1720716600000|2024-07-11 16:50:00|45092.8|45072.8|45092|45072|45110.3|45090.3|45064.5|45044.5|295
1720716900000|2024-07-11 16:55:00|45091.4|45071.4|45092.2|45072.2|45103.4|45083.4|45057|45037|1269
1720717200000|2024-07-11 17:00:00|45091.6|45071.6|45068.8|45048.8|45111.1|45091.1|45040.7|45020.7|477
1720717500000|2024-07-11 17:05:00|45066.3|45046.3|45086.3|45066.3|45086.3|45066.3|45038.8|45018.8|443
1720717800000|2024-07-11 17:10:00|45083.8|45063.8|45108.2|45088.2|45122.7|45102.7|45075.7|45055.7|215
1720718100000|2024-07-11 17:15:00|45110.7|45090.7|45095.2|45075.2|45119.1|45099.1|45095.2|45075.2|178
1720718400000|2024-07-11 17:20:00|45092.7|45072.7|45108.3|45088.3|45134.7|45114.7|45089.7|45069.7|338
1720718700000|2024-07-11 17:25:00|45105.8|45085.8|45135.2|45115.2|45136.3|45116.3|45100.8|45080.8|116
1720719000000|2024-07-11 17:30:00|45135.8|45115.8|45104.3|45084.3|45135.8|45115.8|45104.3|45084.3|165
1720719300000|2024-07-11 17:35:00|45106.3|45086.3|45105.4|45085.4|45116.3|45096.3|45097.4|45077.4|213
1720719600000|2024-07-11 17:40:00|45104.9|45084.9|45115.4|45095.4|45120.4|45100.4|45100.4|45080.4|53
1720719900000|2024-07-11 17:45:00|45117.4|45097.4|45118.5|45098.5|45130.4|45110.4|45103.5|45083.5|210
1720720200000|2024-07-11 17:50:00|45117.9|45097.9|45104|45084|45126|45106|45099|45079|83
1720720500000|2024-07-11 17:55:00|45106|45086|45121.8|45101.8|45128.8|45108.8|45104|45084|83
1720720800000|2024-07-11 18:00:00|45119.9|45099.9|45111.3|45091.3|45125.8|45105.8|45106.3|45086.3|85
1720721100000|2024-07-11 18:05:00|45113.3|45093.3|45116.8|45096.8|45138.3|45118.3|45111.8|45091.8|80
1720721400000|2024-07-11 18:10:00|45119.3|45099.3|45122.4|45102.4|45122.4|45102.4|45102.4|45082.4|109
1720721700000|2024-07-11 18:15:00|45120.4|45100.4|45136.3|45116.3|45141.3|45121.3|45120.4|45100.4|56
1720722000000|2024-07-11 18:20:00|45134.3|45114.3|45114.3|45094.3|45136.3|45116.3|45111.8|45091.8|57
1720722300000|2024-07-11 18:25:00|45113.8|45093.8|45109.3|45089.3|45114.3|45094.3|45106.3|45086.3|23
1720722600000|2024-07-11 18:30:00|45108.8|45088.8|45128.5|45108.5|45128.5|45108.5|45106.8|45086.8|43
1720722900000|2024-07-11 18:35:00|45127.4|45107.4|45148.5|45128.5|45148.8|45128.8|45125.4|45105.4|128
1720723200000|2024-07-11 18:40:00|45150.4|45130.4|45142.4|45122.4|45150.4|45130.4|45138.5|45118.5|106
1720723500000|2024-07-11 18:45:00|45145.4|45125.4|45137.4|45117.4|45147.4|45127.4|45134.9|45114.9|90
1720723800000|2024-07-11 18:50:00|45141.3|45121.3|45128.5|45108.5|45149.9|45129.9|45122.4|45102.4|342
1720724100000|2024-07-11 18:55:00|45127.9|45107.9|45131|45111|45137.9|45117.9|45127.9|45107.9|22
1720724400000|2024-07-11 19:00:00|45129|45109|45094.6|45074.6|45130.4|45110.4|45094.6|45074.6|109
1720724700000|2024-07-11 19:05:00|45095.1|45075.1|45108.5|45088.5|45108.5|45088.5|45090.1|45070.1|42
1720725000000|2024-07-11 19:10:00|45110.4|45090.4|45107.9|45087.9|45125.4|45105.4|45106|45086|169
1720725300000|2024-07-11 19:15:00|45115.4|45095.4|45111.5|45091.5|45117.9|45097.9|45094|45074|160
1720725600000|2024-07-11 19:20:00|45111|45091|45091.5|45071.5|45111|45091|45088.5|45068.5|30
1720725900000|2024-07-11 19:25:00|45093.5|45073.5|45092.4|45072.4|45106.9|45086.9|45091.5|45071.5|49
1720726200000|2024-07-11 19:30:00|45089.9|45069.9|45097.4|45077.4|45098.5|45078.5|45087.4|45067.4|26
1720726500000|2024-07-11 19:35:00|45100.5|45080.5|45110.5|45090.5|45113|45093|45098|45078|18
1720726800000|2024-07-11 19:40:00|45108|45088|45094.9|45074.9|45108|45088|45094.9|45074.9|37
1720727100000|2024-07-11 19:45:00|45095.5|45075.5|45095.5|45075.5|45098|45078|45090.5|45070.5|26
1720727400000|2024-07-11 19:50:00|45093.5|45073.5|45086|45066|45095.5|45075.5|45084.9|45064.9|62
1720727700000|2024-07-11 19:55:00|45085.5|45065.5|45106.6|45086.6|45116.6|45096.6|45085.5|45065.5|107
1720728000000|2024-07-11 20:00:00|45104.6|45084.6|45110.5|45090.5|45113|45093|45104.1|45084.1|40
1720728300000|2024-07-11 20:05:00|45108.5|45088.5|45100.5|45080.5|45108.5|45088.5|45100.5|45080.5|42
1720728600000|2024-07-11 20:10:00|45099.9|45079.9|45103.8|45083.8|45103.8|45083.8|45094.4|45074.4|14
1720728900000|2024-07-11 20:15:00|45101.9|45081.9|45086.3|45066.3|45101.9|45081.9|45070.5|45050.5|71
1720729200000|2024-07-11 20:20:00|45086.9|45066.9|45094.4|45074.4|45094.4|45074.4|45084.9|45064.9|7
1720729500000|2024-07-11 20:25:00|45092.4|45072.4|45084.4|45064.4|45092.4|45072.4|45083.8|45063.8|17
1720729800000|2024-07-11 20:30:00|45086.3|45066.3|45096.3|45076.3|45106.3|45086.3|45081.9|45061.9|150
1720730100000|2024-07-11 20:35:00|45098.3|45078.3|45145.2|45125.2|45155.2|45135.2|45098.3|45078.3|133
1720730400000|2024-07-11 20:40:00|45147.2|45127.2|45216.1|45196.1|45219.1|45199.1|45147.2|45127.2|205
1720730700000|2024-07-11 20:45:00|45216.6|45196.6|45221.9|45201.9|45221.9|45201.9|45189.4|45169.4|109
1720731000000|2024-07-11 20:50:00|45219.9|45199.9|45242.7|45222.7|45258.8|45238.8|45219.4|45199.4|156
1720731300000|2024-07-11 20:55:00|45244.7|45224.7|45270.8|45250.8|45279.2|45259.2|45243.3|45223.3|386
1720735200000|2024-07-11 22:00:00|45263.8|45243.8|45176.3|45156.3|45279.4|45259.4|45171.3|45151.3|122
1720735500000|2024-07-11 22:05:00|45174.3|45154.3|45159.9|45139.9|45174.3|45154.3|45148.8|45128.8|47
1720735800000|2024-07-11 22:10:00|45161.8|45141.8|45169|45149|45178.5|45158.5|45156|45136|20
1720736100000|2024-07-11 22:15:00|45168.5|45148.5|45178.5|45158.5|45183.5|45163.5|45168.5|45148.5|15
1720736400000|2024-07-11 22:20:00|45180.4|45160.4|45201|45181|45208.5|45188.5|45180.4|45160.4|35
1720736700000|2024-07-11 22:25:00|45198.5|45178.5|45208.5|45188.5|45216|45196|45196.5|45176.5|22
1720737000000|2024-07-11 22:30:00|45212.9|45192.9|45240.4|45220.4|45242.9|45222.9|45212.9|45192.9|33
1720737300000|2024-07-11 22:35:00|45236.5|45216.5|45228.4|45208.4|45236.5|45216.5|45209|45189|60
1720737600000|2024-07-11 22:40:00|45230.4|45210.4|45230.9|45210.9|45233.4|45213.4|45228.4|45208.4|9
1720737900000|2024-07-11 22:45:00|45229|45209|45205.9|45185.9|45229|45209|45205.9|45185.9|21
1720738200000|2024-07-11 22:50:00|45204|45184|45205.1|45185.1|45205.9|45185.9|45200.1|45180.1|14
1720738500000|2024-07-11 22:55:00|45206.2|45186.2|45210.6|45190.6|45210.6|45190.6|45206.2|45186.2|9
1720738800000|2024-07-11 23:00:00|45208.7|45188.7|45187.8|45167.8|45208.7|45188.7|45187.8|45167.8|25
1720739100000|2024-07-11 23:05:00|45189.8|45169.8|45198.1|45178.1|45198.1|45178.1|45186.7|45166.7|29
1720739400000|2024-07-11 23:10:00|45200.1|45180.1|45200.1|45180.1|45205.1|45185.1|45200.1|45180.1|6
1720739700000|2024-07-11 23:15:00|45198.1|45178.1|45196.2|45176.2|45198.1|45178.1|45195.1|45175.1|6
1720740000000|2024-07-11 23:20:00|45193.7|45173.7|45194.2|45174.2|45194.2|45174.2|45191.2|45171.2|4
1720740300000|2024-07-11 23:25:00|45193.1|45173.1|45198.7|45178.7|45220.6|45200.6|45191.2|45171.2|29
1720740600000|2024-07-11 23:30:00|45199.2|45179.2|45183.1|45163.1|45200.6|45180.6|45183.1|45163.1|18
1720740900000|2024-07-11 23:35:00|45181.2|45161.2|45171.7|45151.7|45181.7|45161.7|45166.7|45146.7|31
1720741200000|2024-07-11 23:40:00|45169.8|45149.8|45160.3|45140.3|45174.2|45154.2|45158.4|45138.4|21
1720741500000|2024-07-11 23:45:00|45162.3|45142.3|45223.1|45203.1|45230.1|45210.1|45162.3|45142.3|72
1720741800000|2024-07-11 23:50:00|45223.7|45203.7|45235.1|45215.1|45250.1|45230.1|45218.1|45198.1|68
1720742100000|2024-07-11 23:55:00|45237|45217|45237|45217|45245.1|45225.1|45215.9|45195.9|29
1720742400000|2024-07-12 00:00:00|45235.1|45215.1|45208.4|45188.4|45245.9|45225.9|45203.7|45183.7|89
1720742700000|2024-07-12 00:05:00|45207.8|45187.8|45177|45157|45208.4|45188.4|45152|45132|77
1720743000000|2024-07-12 00:10:00|45176.4|45156.4|45174.5|45154.5|45190|45170|45164.5|45144.5|40
1720743300000|2024-07-12 00:15:00|45145.6|45125.6|45196.4|45176.4|45211.4|45191.4|45140|45120|182
1720743600000|2024-07-12 00:20:00|45194.5|45174.5|45165|45145|45194.5|45174.5|45155.6|45135.6|100
1720743900000|2024-07-12 00:25:00|45165.6|45145.6|45157.5|45137.5|45188.4|45168.4|45157.5|45137.5|40
1720744200000|2024-07-12 00:30:00|45155.6|45135.6|45145.6|45125.6|45170|45150|45145.6|45125.6|51
1720744500000|2024-07-12 00:35:00|45145|45125|45137.5|45117.5|45145.6|45125.6|45112.2|45092.2|248
1720744800000|2024-07-12 00:40:00|45139.5|45119.5|45131.7|45111.7|45140|45120|45118.6|45098.6|32
1720745100000|2024-07-12 00:45:00|45135.6|45115.6|45125.6|45105.6|45135.6|45115.6|45125.6|45105.6|14
1720745400000|2024-07-12 00:50:00|45122|45102|45110.9|45090.9|45135.3|45115.3|45105.3|45085.3|34
1720745700000|2024-07-12 00:55:00|45110.3|45090.3|45128.4|45108.4|45128.4|45108.4|45110.3|45090.3|34
1720746000000|2024-07-12 01:00:00|45127.8|45107.8|45168.6|45148.6|45182.5|45162.5|45114.7|45094.7|204
1720746300000|2024-07-12 01:05:00|45168.1|45148.1|45148.3|45128.3|45169.7|45149.7|45140.3|45120.3|148
1720746600000|2024-07-12 01:10:00|45148.9|45128.9|45100|45080|45153.9|45133.9|45090|45070|107
1720746900000|2024-07-12 01:15:00|45098.1|45078.1|45015|44995|45098.1|45078.1|44991.9|44971.9|449
1720747200000|2024-07-12 01:20:00|45013.1|44993.1|45054.4|45034.4|45063.9|45043.9|44981.1|44961.1|247
1720747500000|2024-07-12 01:25:00|45055|45035|45005|44985|45061.9|45041.9|44971.7|44951.7|150
1720747800000|2024-07-12 01:30:00|45004.4|44984.4|45043.9|45023.9|45060.8|45040.8|44985|44965|143
1720748100000|2024-07-12 01:35:00|45045.8|45025.8|44982.8|44962.8|45052.8|45032.8|44977.8|44957.8|91
1720748400000|2024-07-12 01:40:00|44976.4|44956.4|44972.2|44952.2|44976.4|44956.4|44880.8|44860.8|244
1720748700000|2024-07-12 01:45:00|44972.8|44952.8|44969.2|44949.2|44973.9|44953.9|44930.6|44910.6|88
1720749000000|2024-07-12 01:50:00|44967.2|44947.2|45000.6|44980.6|45026.1|45006.1|44956.1|44936.1|156
1720749300000|2024-07-12 01:55:00|44998.1|44978.1|45053.3|45033.3|45054.5|45034.5|44986.7|44966.7|189
1720749600000|2024-07-12 02:00:00|45052.8|45032.8|45036.7|45016.7|45057.8|45037.8|44961.4|44941.4|137
1720749900000|2024-07-12 02:05:00|45036.1|45016.1|45017.2|44997.2|45070|45050|45012.2|44992.2|138
1720750200000|2024-07-12 02:10:00|45016.7|44996.7|45000.3|44980.3|45041.1|45021.1|44992.8|44972.8|95
1720750500000|2024-07-12 02:15:00|44999.7|44979.7|45026.1|45006.1|45033.6|45013.6|44997.8|44977.8|52
1720750800000|2024-07-12 02:20:00|45025.6|45005.6|45015|44995|45030.6|45010.6|45010.6|44990.6|14
1720751100000|2024-07-12 02:25:00|45014.5|44994.5|45040.6|45020.6|45040.6|45020.6|45012.5|44992.5|41
1720751400000|2024-07-12 02:30:00|45035.6|45015.6|45012.8|44992.8|45035.6|45015.6|44989.7|44969.7|126
1720751700000|2024-07-12 02:35:00|45012.2|44992.2|45035|45015|45063.1|45043.1|45009.7|44989.7|131
1720752000000|2024-07-12 02:40:00|45034.5|45014.5|45071.4|45051.4|45089.8|45069.8|45017.5|44997.5|96
1720752300000|2024-07-12 02:45:00|45068.9|45048.9|45080.3|45060.3|45085.9|45065.9|45061.4|45041.4|53
1720752600000|2024-07-12 02:50:00|45080.9|45060.9|45052.3|45032.3|45081.4|45061.4|45025.9|45005.9|60
1720752900000|2024-07-12 02:55:00|45050.3|45030.3|45037.5|45017.5|45066.1|45046.1|45035.6|45015.6|64
1720753200000|2024-07-12 03:00:00|45035.6|45015.6|45028.4|45008.4|45049.5|45029.5|45013.4|44993.4|80
1720753500000|2024-07-12 03:05:00|45030.3|45010.3|44997.2|44977.2|45040.6|45020.6|44993.6|44973.6|78
1720753800000|2024-07-12 03:10:00|45001.1|44981.1|44936.1|44916.1|45004.4|44984.4|44922.2|44902.2|93
1720754100000|2024-07-12 03:15:00|44937.2|44917.2|44990|44970|44995|44975|44926.7|44906.7|69
1720754400000|2024-07-12 03:20:00|44989.4|44969.4|44968.9|44948.9|44990|44970|44936.1|44916.1|81
1720754700000|2024-07-12 03:25:00|44966.9|44946.9|44963.3|44943.3|44994.2|44974.2|44958.9|44938.9|55
1720755000000|2024-07-12 03:30:00|44961.4|44941.4|44955.3|44935.3|44972.2|44952.2|44955.3|44935.3|14
1720755300000|2024-07-12 03:35:00|44954.7|44934.7|44960.8|44940.8|44962.8|44942.8|44943.9|44923.9|16
1720755600000|2024-07-12 03:40:00|44957.8|44937.8|44969.7|44949.7|44970.8|44950.8|44948.9|44928.9|21
1720755900000|2024-07-12 03:45:00|44970.3|44950.3|44974.7|44954.7|44974.7|44954.7|44955.3|44935.3|15
1720756200000|2024-07-12 03:50:00|44979.1|44959.1|44947.8|44927.8|44983.6|44963.6|44947.8|44927.8|55
1720756500000|2024-07-12 03:55:00|44942.8|44922.8|44946.6|44926.6|44956.6|44936.6|44927.2|44907.2|31
1720756800000|2024-07-12 04:00:00|44947.2|44927.2|44947.8|44927.8|44947.8|44927.8|44937.8|44917.8|15
1720757100000|2024-07-12 04:05:00|44947.2|44927.2|44952.8|44932.8|44961.6|44941.6|44942.2|44922.2|13
1720757400000|2024-07-12 04:10:00|44954.7|44934.7|44988.6|44968.6|45002.5|44982.5|44954.7|44934.7|33
1720757700000|2024-07-12 04:15:00|44989.1|44969.1|44961.6|44941.6|44989.1|44969.1|44961.6|44941.6|13
1720758000000|2024-07-12 04:20:00|44962.2|44942.2|44966.6|44946.6|44974.7|44954.7|44961.6|44941.6|7
1720758300000|2024-07-12 04:25:00|44961.6|44941.6|44975.5|44955.5|44980.5|44960.5|44956.6|44936.6|30
1720758600000|2024-07-12 04:30:00|44976.1|44956.1|44991.6|44971.6|44996.6|44976.6|44971.6|44951.6|31
1720758900000|2024-07-12 04:35:00|44986.6|44966.6|44990.5|44970.5|45000.5|44980.5|44986.1|44966.1|22
1720759200000|2024-07-12 04:40:00|44992.5|44972.5|45008|44988|45012.5|44992.5|44991.1|44971.1|18
1720759500000|2024-07-12 04:45:00|45010|44990|45006.1|44986.1|45014.7|44994.7|45005.5|44985.5|19
1720759800000|2024-07-12 04:50:00|45004.1|44984.1|45010.8|44990.8|45020.5|45000.5|45003|44983|47
1720760100000|2024-07-12 04:55:00|45008.8|44988.8|44994.1|44974.1|45014.1|44994.1|44989.1|44969.1|129
1720760400000|2024-07-12 05:00:00|44996|44976|45002.5|44982.5|45014.7|44994.7|44991.6|44971.6|28
1720760700000|2024-07-12 05:05:00|44996.6|44976.6|44982.8|44962.8|44996.6|44976.6|44948.3|44928.3|29
1720761000000|2024-07-12 05:10:00|44982.2|44962.2|44955|44935|44982.8|44962.8|44948.3|44928.3|56
1720761300000|2024-07-12 05:15:00|44953.9|44933.9|44958.9|44938.9|44963.9|44943.9|44948.9|44928.9|31
1720761600000|2024-07-12 05:20:00|44958.3|44938.3|44957.8|44937.8|44970.8|44950.8|44947.8|44927.8|32
1720761900000|2024-07-12 05:25:00|44955.8|44935.8|44962.8|44942.8|44966.4|44946.4|44943.9|44923.9|27
1720762200000|2024-07-12 05:30:00|44955.3|44935.3|44936.9|44916.9|44980.8|44960.8|44930|44910|136
1720762500000|2024-07-12 05:35:00|44936.4|44916.4|44906.9|44886.9|44943.9|44923.9|44885|44865|148
1720762800000|2024-07-12 05:40:00|44906.4|44886.4|44973.9|44953.9|44976.9|44956.9|44899.4|44879.4|52
1720763100000|2024-07-12 05:45:00|44976.4|44956.4|44984.4|44964.4|45044.4|45024.4|44976.4|44956.4|151
1720763400000|2024-07-12 05:50:00|44986.4|44966.4|44976.1|44956.1|44993.9|44973.9|44950|44930|90
1720763700000|2024-07-12 05:55:00|44972.2|44952.2|44997.8|44977.8|45006.6|44986.6|44945.8|44925.8|56
1720764000000|2024-07-12 06:00:00|44995.3|44975.3|45003.3|44983.3|45020.3|45000.3|44975.8|44955.8|107
1720764300000|2024-07-12 06:05:00|45002.8|44982.8|45035.3|45015.3|45039.7|45019.7|44973.9|44953.9|69
1720764600000|2024-07-12 06:10:00|45037.2|45017.2|44957.2|44937.2|45042.8|45022.8|44957.2|44937.2|81
1720764900000|2024-07-12 06:15:00|44961.6|44941.6|44939.7|44919.7|44987.2|44967.2|44939.7|44919.7|100
1720765200000|2024-07-12 06:20:00|44937.2|44917.2|44961.1|44941.1|44968|44948|44932.2|44912.2|60
1720765500000|2024-07-12 06:25:00|44959.1|44939.1|44952.2|44932.2|44976.1|44956.1|44940.2|44920.2|67
1720765800000|2024-07-12 06:30:00|44951.1|44931.1|44940|44920|44960.5|44940.5|44905|44885|148
1720766100000|2024-07-12 06:35:00|44938.9|44918.9|44900|44880|44960|44940|44896.9|44876.9|83
1720766400000|2024-07-12 06:40:00|44895|44875|44991.9|44971.9|44991.9|44971.9|44895|44875|146
1720766700000|2024-07-12 06:45:00|44990|44970|44916.9|44896.9|44994.4|44974.4|44914.4|44894.4|101
1720767000000|2024-07-12 06:50:00|44915|44895|44938.9|44918.9|44938.9|44918.9|44891.9|44871.9|66
1720767300000|2024-07-12 06:55:00|44940.8|44920.8|44925|44905|44965|44945|44925|44905|84
1720767600000|2024-07-12 07:00:00|44924.4|44904.4|44890.4|44870.4|44950.8|44930.8|44886.4|44866.4|285
1720767900000|2024-07-12 07:05:00|44888.5|44868.5|44899.9|44879.9|44909.9|44889.9|44874.9|44854.9|177
1720768200000|2024-07-12 07:10:00|44904.9|44884.9|44787.7|44767.7|44907.4|44887.4|44782.7|44762.7|340
1720768500000|2024-07-12 07:15:00|44785.8|44765.8|44825.5|44805.5|44825.5|44805.5|44771.6|44751.6|175
1720768800000|2024-07-12 07:20:00|44824.3|44804.3|44880.7|44860.7|44888.2|44868.2|44799.3|44779.3|171
1720769100000|2024-07-12 07:25:00|44884.6|44864.6|44913.2|44893.2|44913.2|44893.2|44861.3|44841.3|131
1720769400000|2024-07-12 07:30:00|44917.1|44897.1|45006.8|44986.8|45018.4|44998.4|44909.3|44889.3|334
1720769700000|2024-07-12 07:35:00|45004.8|44984.8|44961.3|44941.3|45017.3|44997.3|44958.8|44938.8|165
1720770000000|2024-07-12 07:40:00|44959.3|44939.3|45024|45004|45024|45004|44954.3|44934.3|166
1720770300000|2024-07-12 07:45:00|45023.4|45003.4|45101.7|45081.7|45145.6|45125.6|45023.4|45003.4|430
1720770600000|2024-07-12 07:50:00|45099.8|45079.8|45078.7|45058.7|45099.8|45079.8|45044|45024|139
1720770900000|2024-07-12 07:55:00|45071.7|45051.7|45086.2|45066.2|45104.2|45084.2|45004.2|44984.2|247
1720771200000|2024-07-12 08:00:00|45087.3|45067.3|45318.7|45298.7|45327.3|45307.3|45084.2|45064.2|1055
1720771500000|2024-07-12 08:05:00|45316.7|45296.7|45310.9|45290.9|45369.2|45349.2|45287.9|45267.9|316
1720771800000|2024-07-12 08:10:00|45309.8|45289.8|45219.7|45199.7|45309.8|45289.8|45213.3|45193.3|237
1720772100000|2024-07-12 08:15:00|45220.3|45200.3|45308.9|45288.9|45320.3|45300.3|45220.3|45200.3|222
1720772400000|2024-07-12 08:20:00|45306.4|45286.4|45349.2|45329.2|45358.1|45338.1|45295.3|45275.3|185
1720772700000|2024-07-12 08:25:00|45348.7|45328.7|45314.2|45294.2|45378.7|45358.7|45294.8|45274.8|144
1720773000000|2024-07-12 08:30:00|45312.3|45292.3|45286.5|45266.5|45320.4|45300.4|45286.5|45266.5|119
1720773300000|2024-07-12 08:35:00|45285.9|45265.9|45302.1|45282.1|45326.5|45306.5|45285.9|45265.9|89
1720773600000|2024-07-12 08:40:00|45304|45284|45292.1|45272.1|45320.9|45300.9|45276.5|45256.5|58
1720773900000|2024-07-12 08:45:00|45297.1|45277.1|45282.6|45262.6|45319.6|45299.6|45269.3|45249.3|76
1720774200000|2024-07-12 08:50:00|45284.6|45264.6|45333.2|45313.2|45344|45324|45284.6|45264.6|79
1720774500000|2024-07-12 08:55:00|45332.6|45312.6|45357.6|45337.6|45357.6|45337.6|45283|45263|176
1720774800000|2024-07-12 09:00:00|45358.2|45338.2|45392.8|45372.8|45409.8|45389.8|45333.2|45313.2|104
1720775100000|2024-07-12 09:05:00|45394.8|45374.8|45367|45347|45400.9|45380.9|45354.5|45334.5|132
1720775400000|2024-07-12 09:10:00|45365.1|45345.1|45320.7|45300.7|45368.4|45348.4|45320.7|45300.7|76
1720775700000|2024-07-12 09:15:00|45322.6|45302.6|45345.9|45325.9|45392.8|45372.8|45318.7|45298.7|250
1720776000000|2024-07-12 09:20:00|45342|45322|45287|45267|45342|45322|45287|45267|95
1720776300000|2024-07-12 09:25:00|45282.6|45262.6|45302|45282|45305.9|45285.9|45264.5|45244.5|145
1720776600000|2024-07-12 09:30:00|45301.5|45281.5|45312|45292|45317|45297|45292|45272|46
1720776900000|2024-07-12 09:35:00|45315.9|45295.9|45317|45297|45325.1|45305.1|45307|45287|45
1720777200000|2024-07-12 09:40:00|45316.5|45296.5|45286.2|45266.2|45316.5|45296.5|45274.9|45254.9|76
1720777500000|2024-07-12 09:45:00|45284.3|45264.3|45271.8|45251.8|45306.2|45286.2|45271.2|45251.2|70
1720777800000|2024-07-12 09:50:00|45273.2|45253.2|45289.3|45269.3|45298.2|45278.2|45267.9|45247.9|47
1720778100000|2024-07-12 09:55:00|45291.2|45271.2|45297.4|45277.4|45299.9|45279.9|45283.7|45263.7|31
1720778400000|2024-07-12 10:00:00|45299.3|45279.3|45299.9|45279.9|45324.3|45304.3|45295.4|45275.4|56
1720778700000|2024-07-12 10:05:00|45304.3|45284.3|45245.4|45225.4|45313.7|45293.7|45245.4|45225.4|130
1720779000000|2024-07-12 10:10:00|45244.9|45224.9|45242.2|45222.2|45254.1|45234.1|45209.7|45189.7|146
1720779300000|2024-07-12 10:15:00|45237.2|45217.2|45261|45241|45261|45241|45237.2|45217.2|45
1720779600000|2024-07-12 10:20:00|45256.6|45236.6|45213.5|45193.5|45258.5|45238.5|45203.5|45183.5|48
1720779900000|2024-07-12 10:25:00|45211.6|45191.6|45247.7|45227.7|45254.6|45234.6|45192.7|45172.7|94
1720780200000|2024-07-12 10:30:00|45250.2|45230.2|45252.7|45232.7|45260.2|45240.2|45241.4|45221.4|67
1720780500000|2024-07-12 10:35:00|45250.8|45230.8|45299.6|45279.6|45299.6|45279.6|45250.2|45230.2|104
1720780800000|2024-07-12 10:40:00|45295.8|45275.8|45267.7|45247.7|45299.6|45279.6|45262.7|45242.7|81
1720781100000|2024-07-12 10:45:00|45269.6|45249.6|45295.4|45275.4|45300.4|45280.4|45263.3|45243.3|73
1720781400000|2024-07-12 10:50:00|45293.5|45273.5|45320.4|45300.4|45337.9|45317.9|45286.6|45266.6|112
1720781700000|2024-07-12 10:55:00|45322.4|45302.4|45355.6|45335.6|45382.6|45362.6|45322.4|45302.4|140
1720782000000|2024-07-12 11:00:00|45353.7|45333.7|45381.2|45361.2|45407.6|45387.6|45353.7|45333.7|198
1720782300000|2024-07-12 11:05:00|45383.1|45363.1|45382.6|45362.6|45385.8|45365.8|45362.6|45342.6|134
1720782600000|2024-07-12 11:10:00|45385.1|45365.1|45454.7|45434.7|45464.7|45444.7|45385.1|45365.1|178
1720782900000|2024-07-12 11:15:00|45452.8|45432.8|45428.1|45408.1|45462.8|45442.8|45419.9|45399.9|139
1720783200000|2024-07-12 11:20:00|45426.2|45406.2|45433.1|45413.1|45448.1|45428.1|45396.8|45376.8|199
1720783500000|2024-07-12 11:25:00|45433.7|45413.7|45432.3|45412.3|45455.8|45435.8|45414.3|45394.3|141
1720783800000|2024-07-12 11:30:00|45434.3|45414.3|45436|45416|45474.3|45454.3|45417.1|45397.1|194
1720784100000|2024-07-12 11:35:00|45436.6|45416.6|45434.3|45414.3|45449.5|45429.5|45411.8|45391.8|153
1720784400000|2024-07-12 11:40:00|45429.3|45409.3|45414.5|45394.5|45429.3|45409.3|45401.2|45381.2|87
1720784700000|2024-07-12 11:45:00|45408.7|45388.7|45431.2|45411.2|45447.5|45427.5|45403.7|45383.7|101
1720785000000|2024-07-12 11:50:00|45433.1|45413.1|45414.5|45394.5|45443.9|45423.9|45397.5|45377.5|101
1720785300000|2024-07-12 11:55:00|45412|45392|45387|45367|45428.3|45408.3|45377|45357|165
1720785600000|2024-07-12 12:00:00|45390.8|45370.8|45455|45435|45470.6|45450.6|45387|45367|181
1720785900000|2024-07-12 12:05:00|45457|45437|45457|45437|45487|45467|45438.1|45418.1|205
1720786200000|2024-07-12 12:10:00|45450.6|45430.6|45526.6|45506.6|45526.6|45506.6|45407.5|45387.5|362
1720786500000|2024-07-12 12:15:00|45528.5|45508.5|45562.4|45542.4|45566.2|45546.2|45505.2|45485.2|406
1720786800000|2024-07-12 12:20:00|45561.2|45541.2|45609.3|45589.3|45653.2|45633.2|45561.2|45541.2|802
1720787100000|2024-07-12 12:25:00|45611.8|45591.8|45606.8|45586.8|45657.4|45637.4|45598.5|45578.5|458
1720787400000|2024-07-12 12:30:00|45604.9|45584.9|45686.6|45666.6|45689.7|45669.7|45552.4|45532.4|1179
1720787700000|2024-07-12 12:35:00|45688.6|45668.6|45614.7|45594.7|45716.6|45696.6|45602|45582|656
1720788000000|2024-07-12 12:40:00|45612.8|45592.8|45607.8|45587.8|45645.5|45625.5|45574.7|45554.7|440
1720788300000|2024-07-12 12:45:00|45605.8|45585.8|45616.6|45596.6|45643.5|45623.5|45605.3|45585.3|279
1720788600000|2024-07-12 12:50:00|45617.2|45597.2|45635.8|45615.8|45663.9|45643.9|45607.7|45587.7|303
1720788900000|2024-07-12 12:55:00|45638.9|45618.9|45599.8|45579.8|45655.8|45635.8|45593.1|45573.1|296
1720789200000|2024-07-12 13:00:00|45599.3|45579.3|45611.8|45591.8|45702.8|45682.8|45594.3|45574.3|1071
1720789500000|2024-07-12 13:05:00|45613.7|45593.7|45743.9|45723.9|45760.8|45740.8|45612.4|45592.4|854
1720789800000|2024-07-12 13:10:00|45741.4|45721.4|45771.6|45751.6|45787.7|45767.7|45701.6|45681.6|617
1720790100000|2024-07-12 13:15:00|45774.7|45754.7|45731|45711|45807.2|45787.2|45714.5|45694.5|481
1720790400000|2024-07-12 13:20:00|45731.6|45711.6|45684.1|45664.1|45748.5|45728.5|45675.4|45655.4|439
1720790700000|2024-07-12 13:25:00|45684.6|45664.6|45648.9|45628.9|45712.3|45692.3|45628.7|45608.7|422
1720791000000|2024-07-12 13:30:00|45646.9|45626.9|45707.7|45687.7|45751|45731|45616.2|45596.2|538
1720791300000|2024-07-12 13:35:00|45709.6|45689.6|45734.6|45714.6|45739.6|45719.6|45655|45635|405
1720791600000|2024-07-12 13:40:00|45735.2|45715.2|45694.8|45674.8|45735.8|45715.8|45638.1|45618.1|425
1720791900000|2024-07-12 13:45:00|45695.4|45675.4|45814.2|45794.2|45816.2|45796.2|45687.3|45667.3|616
1720792200000|2024-07-12 13:50:00|45812.3|45792.3|45802.1|45782.1|45855|45835|45776.9|45756.9|938
1720792500000|2024-07-12 13:55:00|45802.7|45782.7|45804.6|45784.6|45829.2|45809.2|45788.8|45768.8|409
1720792800000|2024-07-12 14:00:00|45805.2|45785.2|45813.4|45793.4|45870.6|45850.6|45784.8|45764.8|544
1720793100000|2024-07-12 14:05:00|45811.5|45791.5|45811.1|45791.1|45842.3|45822.3|45761.5|45741.5|555
1720793400000|2024-07-12 14:10:00|45813|45793|45734.2|45714.2|45829.2|45809.2|45728|45708|663
1720793700000|2024-07-12 14:15:00|45731.7|45711.7|45761.7|45741.7|45779.8|45759.8|45722.3|45702.3|346
1720794000000|2024-07-12 14:20:00|45761.1|45741.1|45774.4|45754.4|45784.9|45764.9|45734.2|45714.2|280
1720794300000|2024-07-12 14:25:00|45774.9|45754.9|45816.7|45796.7|45832.4|45812.4|45769|45749|408
1720794600000|2024-07-12 14:30:00|45816.1|45796.1|45889.7|45869.7|45919.7|45899.7|45805.5|45785.5|781
1720794900000|2024-07-12 14:35:00|45887.8|45867.8|45918.4|45898.4|45947.8|45927.8|45882.2|45862.2|507
1720795200000|2024-07-12 14:40:00|45917.8|45897.8|45861.4|45841.4|45929.5|45909.5|45828.2|45808.2|513
1720795500000|2024-07-12 14:45:00|45859.5|45839.5|45913.5|45893.5|45934.1|45914.1|45834.5|45814.5|515
1720795800000|2024-07-12 14:50:00|45915.4|45895.4|45890.2|45870.2|45915.4|45895.4|45865.2|45845.2|365
1720796100000|2024-07-12 14:55:00|45892.7|45872.7|45897.2|45877.2|45900.8|45880.8|45866.4|45846.4|412
1720796400000|2024-07-12 15:00:00|45899.1|45879.1|45944.3|45924.3|45958.7|45938.7|45883.3|45863.3|592
1720796700000|2024-07-12 15:05:00|45944.9|45924.9|45937.9|45917.9|45961.8|45941.8|45921|45901|369
1720797000000|2024-07-12 15:10:00|45933.5|45913.5|45901.8|45881.8|45942.3|45922.3|45898.5|45878.5|246
1720797300000|2024-07-12 15:15:00|45904.3|45884.3|45915.4|45895.4|45941.2|45921.2|45879.8|45859.8|310
1720797600000|2024-07-12 15:20:00|45917.3|45897.3|45875|45855|45929.2|45909.2|45848.5|45828.5|455
1720797900000|2024-07-12 15:25:00|45877|45857|45902.9|45882.9|45916.6|45896.6|45877|45857|219
1720798200000|2024-07-12 15:30:00|45901|45881|45850.2|45830.2|45929.2|45909.2|45848.9|45828.9|337
1720798500000|2024-07-12 15:35:00|45847.7|45827.7|45872.5|45852.5|45879.4|45859.4|45843.3|45823.3|207
1720798800000|2024-07-12 15:40:00|45874.4|45854.4|45881.5|45861.5|45912.3|45892.3|45860.6|45840.6|253
1720799100000|2024-07-12 15:45:00|45879.6|45859.6|45924.2|45904.2|45926.7|45906.7|45849|45829|431
1720799400000|2024-07-12 15:50:00|45921.7|45901.7|45906.7|45886.7|45921.7|45901.7|45889.8|45869.8|125
1720799700000|2024-07-12 15:55:00|45904.8|45884.8|45874|45854|45934.2|45914.2|45864|45844|259
1720800000000|2024-07-12 16:00:00|45874.6|45854.6|45959.9|45939.9|45982.4|45962.4|45874|45854|519
1720800300000|2024-07-12 16:05:00|45962.4|45942.4|45821.5|45801.5|45976.8|45956.8|45821.5|45801.5|895
1720800600000|2024-07-12 16:10:00|45822.1|45802.1|45845.9|45825.9|45859|45839|45792.1|45772.1|462
1720800900000|2024-07-12 16:15:00|45848.4|45828.4|45875.3|45855.3|45884.1|45864.1|45846.5|45826.5|179
1720801200000|2024-07-12 16:20:00|45875.9|45855.9|45852.8|45832.8|45877.8|45857.8|45830.1|45810.1|182
1720801500000|2024-07-12 16:25:00|45850.9|45830.9|45869.1|45849.1|45874.1|45854.1|45844.7|45824.7|236
1720801800000|2024-07-12 16:30:00|45867.2|45847.2|45862.8|45842.8|45871|45851|45842.2|45822.2|265
1720802100000|2024-07-12 16:35:00|45864.7|45844.7|45893.5|45873.5|45909.8|45889.8|45843.9|45823.9|355
1720802400000|2024-07-12 16:40:00|45894.1|45874.1|45873.3|45853.3|45906|45886|45861.6|45841.6|163
1720802700000|2024-07-12 16:45:00|45871.4|45851.4|45880.8|45860.8|45882.7|45862.7|45853.9|45833.9|262
1720803000000|2024-07-12 16:50:00|45882.7|45862.7|45863.9|45843.9|45882.7|45862.7|45848.7|45828.7|283
1720803300000|2024-07-12 16:55:00|45862|45842|45899.6|45879.6|45907.3|45887.3|45853.9|45833.9|806
1720803600000|2024-07-12 17:00:00|45899.1|45879.1|45899|45879|45906.5|45886.5|45875.2|45855.2|366
1720803900000|2024-07-12 17:05:00|45899.6|45879.6|45899.6|45879.6|45902.1|45882.1|45887.1|45867.1|91
1720804200000|2024-07-12 17:10:00|45900.2|45880.2|45898.4|45878.4|45923.4|45903.4|45897.9|45877.9|149
1720804500000|2024-07-12 17:15:00|45897.9|45877.9|45900.3|45880.3|45904|45884|45890.9|45870.9|131
1720804800000|2024-07-12 17:20:00|45899.8|45879.8|45898.4|45878.4|45900.9|45880.9|45886.5|45866.5|67
1720805100000|2024-07-12 17:25:00|45897.8|45877.8|45875.7|45855.7|45897.8|45877.8|45865.7|45845.7|75
1720805400000|2024-07-12 17:30:00|45876.3|45856.3|45876.3|45856.3|45878.2|45858.2|45853.1|45833.1|135
1720805700000|2024-07-12 17:35:00|45876.9|45856.9|45891.9|45871.9|45893.2|45873.2|45870|45850|78
1720806000000|2024-07-12 17:40:00|45889.4|45869.4|45886.3|45866.3|45899.4|45879.4|45886.3|45866.3|73
1720806300000|2024-07-12 17:45:00|45886.9|45866.9|45911.5|45891.5|45911.5|45891.5|45871.3|45851.3|112
1720806600000|2024-07-12 17:50:00|45910.9|45890.9|45921.4|45901.4|45921.4|45901.4|45906.5|45886.5|54
1720806900000|2024-07-12 17:55:00|45920.9|45900.9|45915.9|45895.9|45920.9|45900.9|45903.9|45883.9|77
1720807200000|2024-07-12 18:00:00|45913.9|45893.9|45893.3|45873.3|45913.9|45893.9|45893.3|45873.3|121
1720807500000|2024-07-12 18:05:00|45895.8|45875.8|45883.3|45863.3|45903.3|45883.3|45870.8|45850.8|41
1720807800000|2024-07-12 18:10:00|45883.9|45863.9|45879.3|45859.3|45895.7|45875.7|45879.3|45859.3|49
1720808100000|2024-07-12 18:15:00|45881.2|45861.2|45879.3|45859.3|45881.8|45861.8|45869.9|45849.9|36
1720808400000|2024-07-12 18:20:00|45877.4|45857.4|45876.2|45856.2|45879.3|45859.3|45869.3|45849.3|39
1720808700000|2024-07-12 18:25:00|45874.3|45854.3|45861.2|45841.2|45874.3|45854.3|45861.2|45841.2|71
1720809000000|2024-07-12 18:30:00|45858.7|45838.7|45863.7|45843.7|45866.2|45846.2|45856.2|45836.2|46
1720809300000|2024-07-12 18:35:00|45865.6|45845.6|45861.8|45841.8|45866.2|45846.2|45855.6|45835.6|98
1720809600000|2024-07-12 18:40:00|45863.7|45843.7|45856.8|45836.8|45869.3|45849.3|45851.2|45831.2|111
1720809900000|2024-07-12 18:45:00|45859.3|45839.3|45865.6|45845.6|45866.2|45846.2|45859.3|45839.3|25
1720810200000|2024-07-12 18:50:00|45863.7|45843.7|45856.8|45836.8|45863.7|45843.7|45855.6|45835.6|23
1720810500000|2024-07-12 18:55:00|45856.2|45836.2|45865.6|45845.6|45865.6|45845.6|45856.2|45836.2|26
1720810800000|2024-07-12 19:00:00|45870.6|45850.6|45858.1|45838.1|45878.1|45858.1|45857.5|45837.5|104
1720811100000|2024-07-12 19:05:00|45860|45840|45858.6|45838.6|45860.6|45840.6|45855.6|45835.6|50
1720811400000|2024-07-12 19:10:00|45856.7|45836.7|45861.7|45841.7|45861.7|45841.7|45851.7|45831.7|70
1720811700000|2024-07-12 19:15:00|45861.1|45841.1|45864.2|45844.2|45864.2|45844.2|45856.7|45836.7|38
1720812000000|2024-07-12 19:20:00|45862.3|45842.3|45866|45846|45866|45846|45855.4|45835.4|73
1720812300000|2024-07-12 19:25:00|45864.8|45844.8|45859.8|45839.8|45867.3|45847.3|45859.8|45839.8|45
1720812600000|2024-07-12 19:30:00|45857.9|45837.9|45867.3|45847.3|45867.3|45847.3|45847.9|45827.9|231
1720812900000|2024-07-12 19:35:00|45865.4|45845.4|45852.9|45832.9|45865.4|45845.4|45852.9|45832.9|39
1720813200000|2024-07-12 19:40:00|45852.3|45832.3|45835.3|45815.3|45852.3|45832.3|45835.3|45815.3|39
1720813500000|2024-07-12 19:45:00|45837.3|45817.3|45810.9|45790.9|45837.8|45817.8|45808.4|45788.4|93
1720813800000|2024-07-12 19:50:00|45810.3|45790.3|45805.3|45785.3|45810.9|45790.9|45790.9|45770.9|84
1720814100000|2024-07-12 19:55:00|45803.4|45783.4|45799.7|45779.7|45808.4|45788.4|45792.8|45772.8|109
1720814400000|2024-07-12 20:00:00|45802.2|45782.2|45784.7|45764.7|45807.2|45787.2|45784.7|45764.7|56
1720814700000|2024-07-12 20:05:00|45785.3|45765.3|45804.1|45784.1|45804.1|45784.1|45785.3|45765.3|31
1720815000000|2024-07-12 20:10:00|45799.1|45779.1|45797.2|45777.2|45804.1|45784.1|45794.7|45774.7|63
1720815300000|2024-07-12 20:15:00|45796.6|45776.6|45793.5|45773.5|45796.6|45776.6|45786.6|45766.6|81
1720815600000|2024-07-12 20:20:00|45795.4|45775.4|45794.8|45774.8|45795.4|45775.4|45792.9|45772.9|17
1720815900000|2024-07-12 20:25:00|45791|45771|45794.8|45774.8|45794.8|45774.8|45784.8|45764.8|35
1720816200000|2024-07-12 20:30:00|45796.7|45776.7|45799.8|45779.8|45800.4|45780.4|45796.7|45776.7|21
1720816500000|2024-07-12 20:35:00|45798.6|45778.6|45794.2|45774.2|45799.2|45779.2|45794.2|45774.2|21
1720816800000|2024-07-12 20:40:00|45793.6|45773.6|45788.5|45768.5|45794.2|45774.2|45786|45766|27
1720817100000|2024-07-12 20:45:00|45786|45766|45784.1|45764.1|45787.9|45767.9|45781|45761|14
1720817400000|2024-07-12 20:50:00|45786|45766|45799.6|45779.6|45799.6|45779.6|45784.1|45764.1|73
1720817700000|2024-07-12 20:55:00|45800.2|45780.2|45788.9|45768.9|45800.2|45780.2|45780.1|45760.1|81
1720994400000|2024-07-14 22:00:00|45782.4|45762.4|45663.7|45643.7|45799.9|45779.9|45658.1|45638.1|181
1720994700000|2024-07-14 22:05:00|45661.9|45641.9|45635.1|45615.1|45672.6|45652.6|45635.1|45615.1|123
1720995000000|2024-07-14 22:10:00|45634.4|45614.4|45673.7|45653.7|45685.6|45665.6|45626.9|45606.9|314
1720995300000|2024-07-14 22:15:00|45676.2|45656.2|45656.2|45636.2|45688.1|45668.1|45651.9|45631.9|137
1720995600000|2024-07-14 22:20:00|45656.9|45636.9|45678.7|45658.7|45683.7|45663.7|45656.9|45636.9|26
1720995900000|2024-07-14 22:25:00|45683.7|45663.7|45707.3|45687.3|45715.5|45695.5|45683.7|45663.7|50
1720996200000|2024-07-14 22:30:00|45705.5|45685.5|45708.5|45688.5|45727.1|45707.1|45701.7|45681.7|36
1720996500000|2024-07-14 22:35:00|45710.3|45690.3|45704.2|45684.2|45711.9|45691.9|45704.2|45684.2|9
1720996800000|2024-07-14 22:40:00|45702.3|45682.3|45701.6|45681.6|45710.5|45690.5|45697.3|45677.3|25
1720997100000|2024-07-14 22:45:00|45701|45681|45694.8|45674.8|45701.6|45681.6|45694.8|45674.8|0
1720997400000|2024-07-14 22:50:00|45686|45666|45699.8|45679.8|45705.5|45685.5|45677.3|45657.3|274
1720997700000|2024-07-14 22:55:00|45701.6|45681.6|45715.7|45695.7|45718.2|45698.2|45701.6|45681.6|94
1720998000000|2024-07-14 23:00:00|45710.7|45690.7|45690.7|45670.7|45710.7|45690.7|45683.9|45663.9|19
1720998300000|2024-07-14 23:05:00|45687|45667|45652.5|45632.5|45687|45667|45652.5|45632.5|36
1720998600000|2024-07-14 23:10:00|45647.5|45627.5|45647|45627|45668.6|45648.6|45638.8|45618.8|73
1720998900000|2024-07-14 23:15:00|45645.2|45625.2|45630.6|45610.6|45659.3|45639.3|45628.8|45608.8|35
1720999200000|2024-07-14 23:20:00|45628.1|45608.1|45632|45612|45633.8|45613.8|45626.3|45606.3|20
1720999500000|2024-07-14 23:25:00|45633.8|45613.8|45617|45597|45639.5|45619.5|45617|45597|48
1720999800000|2024-07-14 23:30:00|45637.5|45617.5|45622.9|45602.9|45638.8|45618.8|45608.8|45588.8|216
1721000100000|2024-07-14 23:35:00|45621.1|45601.1|45609.2|45589.2|45621.1|45601.1|45609.2|45589.2|28
1721000400000|2024-07-14 23:40:00|45606.7|45586.7|45628.8|45608.8|45630.6|45610.6|45601.7|45581.7|46
1721000700000|2024-07-14 23:45:00|45632.4|45612.4|45633.1|45613.1|45636.3|45616.3|45625.1|45605.1|25
1721001000000|2024-07-14 23:50:00|45630.6|45610.6|45642.4|45622.4|45642.4|45622.4|45628.1|45608.1|25
1721001300000|2024-07-14 23:55:00|45640.6|45620.6|45652.8|45632.8|45657.6|45637.6|45634.2|45614.2|28
1721001600000|2024-07-15 00:00:00|45654.6|45634.6|45616.7|45596.7|45656.7|45636.7|45611.7|45591.7|125
1721001900000|2024-07-15 00:05:00|45618.1|45598.1|45608.7|45588.7|45646|45626|45604.4|45584.4|101
1721002200000|2024-07-15 00:10:00|45611.2|45591.2|45614.6|45594.6|45619.6|45599.6|45602.8|45582.8|62
1721002500000|2024-07-15 00:15:00|45617.8|45597.8|45624.2|45604.2|45631.7|45611.7|45617.8|45597.8|34
1721002800000|2024-07-15 00:20:00|45623.5|45603.5|45611.6|45591.6|45624.2|45604.2|45609.8|45589.8|13
1721003100000|2024-07-15 00:25:00|45609.8|45589.8|45616|45596|45616|45596|45608|45588|19
1721003400000|2024-07-15 00:30:00|45617.3|45597.3|45617.3|45597.3|45624.1|45604.1|45614.1|45594.1|32
1721003700000|2024-07-15 00:35:00|45618|45598|45609.1|45589.1|45618|45598|45606|45586|23
1721004000000|2024-07-15 00:40:00|45607.3|45587.3|45565.9|45545.9|45607.3|45587.3|45565.9|45545.9|81
1721004300000|2024-07-15 00:45:00|45570.9|45550.9|45614.6|45594.6|45624.6|45604.6|45570.9|45550.9|81
1721004600000|2024-07-15 00:50:00|45609.6|45589.6|45614.1|45594.1|45620.3|45600.3|45595.9|45575.9|124
1721004900000|2024-07-15 00:55:00|45610.9|45590.9|45613.7|45593.7|45624.6|45604.6|45608.2|45588.2|81
1721005200000|2024-07-15 01:00:00|45615.5|45595.5|45675.9|45655.9|45675.9|45655.9|45587.3|45567.3|285
1721005500000|2024-07-15 01:05:00|45674.1|45654.1|45620.5|45600.5|45678.4|45658.4|45619.1|45599.1|72
1721005800000|2024-07-15 01:10:00|45622.3|45602.3|45611.4|45591.4|45648.6|45628.6|45611.4|45591.4|64
1721006100000|2024-07-15 01:15:00|45609.5|45589.5|45661.8|45641.8|45673.6|45653.6|45604.5|45584.5|51
1721006400000|2024-07-15 01:20:00|45660|45640|45670.2|45650.2|45689.5|45669.5|45659.3|45639.3|60
1721006700000|2024-07-15 01:25:00|45669.5|45649.5|45665.9|45645.9|45702.7|45682.7|45659.1|45639.1|54
1721007000000|2024-07-15 01:30:00|45665.2|45645.2|45678.8|45658.8|45722.7|45702.7|45661.3|45641.3|111
1721007300000|2024-07-15 01:35:00|45679.5|45659.5|45691.6|45671.6|45695.2|45675.2|45634.1|45614.1|85
1721007600000|2024-07-15 01:40:00|45692.2|45672.2|45839.5|45819.5|45867.7|45847.7|45692.2|45672.2|412
1721007900000|2024-07-15 01:45:00|45841.3|45821.3|45950|45930|45950|45930|45784.1|45764.1|325
1721008200000|2024-07-15 01:50:00|45954.3|45934.3|45916.3|45896.3|46001.5|45981.5|45912.9|45892.9|362
1721008500000|2024-07-15 01:55:00|45914.5|45894.5|45956.8|45936.8|45956.8|45936.8|45901.5|45881.5|132
1721008800000|2024-07-15 02:00:00|45959.3|45939.3|45933.4|45913.4|46004|45984|45889.7|45869.7|186
1721009100000|2024-07-15 02:05:00|45934|45914|45936.5|45916.5|45954|45934|45907.4|45887.4|288
1721009400000|2024-07-15 02:10:00|45939|45919|45924.7|45904.7|45939|45919|45900.4|45880.4|197
1721009700000|2024-07-15 02:15:00|45924|45904|45885.4|45865.4|45930.8|45910.8|45882.2|45862.2|74
1721010000000|2024-07-15 02:20:00|45886.1|45866.1|45888.6|45868.6|45888.6|45868.6|45846.8|45826.8|102
1721010300000|2024-07-15 02:25:00|45886.7|45866.7|45915.4|45895.4|45919.7|45899.7|45883.6|45863.6|64
1721010600000|2024-07-15 02:30:00|45910.4|45890.4|45902.6|45882.6|45924|45904|45890.8|45870.8|62
1721010900000|2024-07-15 02:35:00|45903.3|45883.3|45881.9|45861.9|45903.3|45883.3|45860.8|45840.8|148
1721011200000|2024-07-15 02:40:00|45880.1|45860.1|45851.7|45831.7|45883.8|45863.8|45830.4|45810.4|102
1721011500000|2024-07-15 02:45:00|45853.5|45833.5|45861.3|45841.3|45868.1|45848.1|45847.4|45827.4|40
1721011800000|2024-07-15 02:50:00|45859.5|45839.5|45812.2|45792.2|45861.3|45841.3|45789|45769|179
1721012100000|2024-07-15 02:55:00|45812.9|45792.9|45789.5|45769.5|45839.7|45819.7|45789.5|45769.5|102
1721012400000|2024-07-15 03:00:00|45788.1|45768.1|45806.3|45786.3|45808.8|45788.8|45767.7|45747.7|98
1721012700000|2024-07-15 03:05:00|45805.6|45785.6|45805.9|45785.9|45812.7|45792.7|45779.5|45759.5|73
1721013000000|2024-07-15 03:10:00|45807.7|45787.7|45790.9|45770.9|45807.7|45787.7|45784|45764|78
1721013300000|2024-07-15 03:15:00|45792.7|45772.7|45792.7|45772.7|45814|45794|45789|45769|68
1721013600000|2024-07-15 03:20:00|45795.8|45775.8|45784.5|45764.5|45815.2|45795.2|45774|45754|50
1721013900000|2024-07-15 03:25:00|45780.8|45760.8|45773.8|45753.8|45782.7|45762.7|45754.5|45734.5|71
1721014200000|2024-07-15 03:30:00|45773.1|45753.1|45782|45762|45782|45762|45759.5|45739.5|20
1721014500000|2024-07-15 03:35:00|45779.5|45759.5|45764.5|45744.5|45781.3|45761.3|45764.5|45744.5|36
1721014800000|2024-07-15 03:40:00|45762.7|45742.7|45792|45772|45809.5|45789.5|45760.2|45740.2|55
1721015100000|2024-07-15 03:45:00|45792.7|45772.7|45803.8|45783.8|45809.5|45789.5|45792.7|45772.7|13
1721015400000|2024-07-15 03:50:00|45805.6|45785.6|45800.1|45780.1|45809.5|45789.5|45797.6|45777.6|20
1721015700000|2024-07-15 03:55:00|45802|45782|45788.3|45768.3|45802.6|45782.6|45788.3|45768.3|18
1721016000000|2024-07-15 04:00:00|45790.8|45770.8|45800.3|45780.3|45802.8|45782.8|45784|45764|38
1721016300000|2024-07-15 04:05:00|45799.6|45779.6|45817.6|45797.6|45820.1|45800.1|45797.6|45777.6|17
1721016600000|2024-07-15 04:10:00|45820.1|45800.1|45820.1|45800.1|45821.2|45801.2|45814.4|45794.4|10
1721016900000|2024-07-15 04:15:00|45819.4|45799.4|45829.4|45809.4|45829.4|45809.4|45817.6|45797.6|17
1721017200000|2024-07-15 04:20:00|45831.9|45811.9|45834.4|45814.4|45837.6|45817.6|45830.1|45810.1|22
1721017500000|2024-07-15 04:25:00|45832.6|45812.6|45823.3|45803.3|45834.4|45814.4|45823.3|45803.3|19
1721017800000|2024-07-15 04:30:00|45825.1|45805.1|45808.2|45788.2|45825.8|45805.8|45803.9|45783.9|21
1721018100000|2024-07-15 04:35:00|45806.4|45786.4|45800.7|45780.7|45815.1|45795.1|45799.6|45779.6|2
1721018400000|2024-07-15 04:40:00|45801.4|45781.4|45800.7|45780.7|45808.9|45788.9|45796.4|45776.4|14
1721018700000|2024-07-15 04:45:00|45803.2|45783.2|45800|45780|45810.7|45790.7|45800|45780|6
1721019000000|2024-07-15 04:50:00|45800.7|45780.7|45795.7|45775.7|45811.2|45791.2|45795.7|45775.7|14
1721019300000|2024-07-15 04:55:00|45797.5|45777.5|45787.5|45767.5|45800.7|45780.7|45787.5|45767.5|17
1721019600000|2024-07-15 05:00:00|45785.7|45765.7|45780.7|45760.7|45787.5|45767.5|45740.7|45720.7|87
1721019900000|2024-07-15 05:05:00|45778.9|45758.9|45774.6|45754.6|45782.1|45762.1|45769.6|45749.6|16
1721020200000|2024-07-15 05:10:00|45773.9|45753.9|45802.5|45782.5|45802.5|45782.5|45771.4|45751.4|14
1721020500000|2024-07-15 05:15:00|45803.2|45783.2|45813.9|45793.9|45818.9|45798.9|45795.7|45775.7|37
1721020800000|2024-07-15 05:20:00|45812.5|45792.5|45817.8|45797.8|45830.7|45810.7|45812.1|45792.1|38
1721021100000|2024-07-15 05:25:00|45819.6|45799.6|45823.9|45803.9|45837.5|45817.5|45818.2|45798.2|24
1721021400000|2024-07-15 05:30:00|45822.1|45802.1|45748.9|45728.9|45837.1|45817.1|45727.5|45707.5|140
1721021700000|2024-07-15 05:35:00|45750.7|45730.7|45675.7|45655.7|45755.7|45735.7|45665.7|45645.7|179
1721022000000|2024-07-15 05:40:00|45678.2|45658.2|45647.1|45627.1|45683.2|45663.2|45641.4|45621.4|69
1721022300000|2024-07-15 05:45:00|45648.9|45628.9|45651.6|45631.6|45658.4|45638.4|45629.1|45609.1|85
1721022600000|2024-07-15 05:50:00|45649.1|45629.1|45639.1|45619.1|45659.1|45639.1|45633.4|45613.4|76
1721022900000|2024-07-15 05:55:00|45638.4|45618.4|45580.5|45560.5|45644.1|45624.1|45580.5|45560.5|149
1721023200000|2024-07-15 06:00:00|45578.7|45558.7|45548.4|45528.4|45578.7|45558.7|45533|45513|133
1721023500000|2024-07-15 06:05:00|45549.1|45529.1|45533.7|45513.7|45556.6|45536.6|45518.7|45498.7|160
1721023800000|2024-07-15 06:10:00|45531.2|45511.2|45518|45498|45553|45533|45518|45498|67
1721024100000|2024-07-15 06:15:00|45516.2|45496.2|45509.8|45489.8|45526.2|45506.2|45495.5|45475.5|131
1721024400000|2024-07-15 06:20:00|45508|45488|45517.3|45497.3|45533|45513|45503|45483|112
1721024700000|2024-07-15 06:25:00|45515.5|45495.5|45515.9|45495.9|45520.5|45500.5|45499.8|45479.8|100
1721025000000|2024-07-15 06:30:00|45514.1|45494.1|45493.4|45473.4|45522.3|45502.3|45476.6|45456.6|134
1721025300000|2024-07-15 06:35:00|45494.1|45474.1|45481.6|45461.6|45508.4|45488.4|45472.3|45452.3|99
1721025600000|2024-07-15 06:40:00|45479.8|45459.8|45503|45483|45509.8|45489.8|45453.7|45433.7|129
1721025900000|2024-07-15 06:45:00|45502.3|45482.3|45463|45443|45505.5|45485.5|45463|45443|80
1721026200000|2024-07-15 06:50:00|45461.2|45441.2|45459.8|45439.8|45470.5|45450.5|45443|45423|95
1721026500000|2024-07-15 06:55:00|45459.1|45439.1|45482.9|45462.9|45492.2|45472.2|45449.8|45429.8|76
1721026800000|2024-07-15 07:00:00|45481.1|45461.1|45495.9|45475.9|45541.9|45521.9|45439.1|45419.1|387
1721027100000|2024-07-15 07:05:00|45503.2|45483.2|45493|45473|45552.5|45532.5|45490.5|45470.5|256
1721027400000|2024-07-15 07:10:00|45490.5|45470.5|45562.3|45542.3|45562.3|45542.3|45476.2|45456.2|168
1721027700000|2024-07-15 07:15:00|45561.6|45541.6|45565.2|45545.2|45605.2|45585.2|45556.6|45536.6|119
1721028000000|2024-07-15 07:20:00|45563.4|45543.4|45564.4|45544.4|45569.4|45549.4|45510.5|45490.5|126
1721028300000|2024-07-15 07:25:00|45559.4|45539.4|45522.1|45502.1|45569.6|45549.6|45518.5|45498.5|174
1721028600000|2024-07-15 07:30:00|45519.6|45499.6|45425.9|45405.9|45522.1|45502.1|45417|45397|172
1721028900000|2024-07-15 07:35:00|45425.2|45405.2|45472|45452|45498.8|45478.8|45421.3|45401.3|159
1721029200000|2024-07-15 07:40:00|45473.8|45453.8|45552|45532|45556.3|45536.3|45471.3|45451.3|113
1721029500000|2024-07-15 07:45:00|45555.6|45535.6|45592|45572|45592|45572|45549.5|45529.5|81
1721029800000|2024-07-15 07:50:00|45593.8|45573.8|45603.8|45583.8|45606.3|45586.3|45580.2|45560.2|95
1721030100000|2024-07-15 07:55:00|45602|45582|45635.2|45615.2|45635.2|45615.2|45602|45582|82
1721030400000|2024-07-15 08:00:00|45638.8|45618.8|45670.3|45650.3|45672.8|45652.8|45559|45539|667
1721030700000|2024-07-15 08:05:00|45669.6|45649.6|45582|45562|45669.6|45649.6|45542|45522|207
1721031000000|2024-07-15 08:10:00|45580.2|45560.2|45642|45622|45645.1|45625.1|45567.6|45547.6|134
1721031300000|2024-07-15 08:15:00|45640.1|45620.1|45653.3|45633.3|45655.8|45635.8|45630.1|45610.1|54
1721031600000|2024-07-15 08:20:00|45655.1|45635.1|45705.8|45685.8|45722.6|45702.6|45653.3|45633.3|162
1721031900000|2024-07-15 08:25:00|45708.3|45688.3|45695.1|45675.1|45722.6|45702.6|45695.1|45675.1|110
1721032200000|2024-07-15 08:30:00|45696.9|45676.9|45667.6|45647.6|45701.2|45681.2|45666.9|45646.9|76
1721032500000|2024-07-15 08:35:00|45666.9|45646.9|45698.7|45678.7|45698.7|45678.7|45648.3|45628.3|98
1721032800000|2024-07-15 08:40:00|45699.4|45679.4|45699.4|45679.4|45709.4|45689.4|45688.7|45668.7|48
1721033100000|2024-07-15 08:45:00|45698.7|45678.7|45684.4|45664.4|45716.2|45696.2|45684.4|45664.4|53
1721033400000|2024-07-15 08:50:00|45686.2|45666.2|45614.4|45594.4|45686.2|45666.2|45614.4|45594.4|125
1721033700000|2024-07-15 08:55:00|45613.7|45593.7|45616.9|45596.9|45616.9|45596.9|45572.6|45552.6|192
1721034000000|2024-07-15 09:00:00|45614.4|45594.4|45633.7|45613.7|45647.6|45627.6|45609.4|45589.4|111
1721034300000|2024-07-15 09:05:00|45633|45613|45661.9|45641.9|45663.7|45643.7|45615.1|45595.1|91
1721034600000|2024-07-15 09:10:00|45663.7|45643.7|45668|45648|45690.5|45670.5|45656.2|45636.2|56
1721034900000|2024-07-15 09:15:00|45673.7|45653.7|45661.9|45641.9|45686.2|45666.2|45657.6|45637.6|75
1721035200000|2024-07-15 09:20:00|45660.1|45640.1|45698.7|45678.7|45698.7|45678.7|45659.4|45639.4|66
1721035500000|2024-07-15 09:25:00|45696.2|45676.2|45666.2|45646.2|45708.7|45688.7|45658.7|45638.7|115
1721035800000|2024-07-15 09:30:00|45666.9|45646.9|45654.4|45634.4|45681.2|45661.2|45651.9|45631.9|70
1721036100000|2024-07-15 09:35:00|45653.7|45633.7|45611.2|45591.2|45653.7|45633.7|45606.9|45586.9|95
1721036400000|2024-07-15 09:40:00|45611.9|45591.9|45625.5|45605.5|45625.5|45605.5|45603.7|45583.7|72
1721036700000|2024-07-15 09:45:00|45621.9|45601.9|45636.9|45616.9|45643.7|45623.7|45621.9|45601.9|42
1721037000000|2024-07-15 09:50:00|45636.2|45616.2|45604.4|45584.4|45651.2|45631.2|45604.4|45584.4|61
1721037300000|2024-07-15 09:55:00|45601.2|45581.2|45526.9|45506.9|45601.2|45581.2|45517.6|45497.6|127
1721037600000|2024-07-15 10:00:00|45525.1|45505.1|45517.6|45497.6|45527.6|45507.6|45487.6|45467.6|82
1721037900000|2024-07-15 10:05:00|45521.2|45501.2|45508.3|45488.3|45546.2|45526.2|45508.3|45488.3|120
1721038200000|2024-07-15 10:10:00|45504.7|45484.7|45549|45529|45560.1|45540.1|45503.3|45483.3|72
1721038500000|2024-07-15 10:15:00|45548.3|45528.3|45578.3|45558.3|45578.3|45558.3|45545.8|45525.8|50
1721038800000|2024-07-15 10:20:00|45576.5|45556.5|45601.9|45581.9|45603.3|45583.3|45574|45554|50
1721039100000|2024-07-15 10:25:00|45598.3|45578.3|45582.5|45562.5|45598.3|45578.3|45573.2|45553.2|62
1721039400000|2024-07-15 10:30:00|45585|45565|45561.8|45541.8|45594.3|45574.3|45558.2|45538.2|28
1721039700000|2024-07-15 10:35:00|45560|45540|45508.2|45488.2|45563.2|45543.2|45495.7|45475.7|67
1721040000000|2024-07-15 10:40:00|45512.5|45492.5|45555|45535|45559.3|45539.3|45512.5|45492.5|49
1721040300000|2024-07-15 10:45:00|45556.8|45536.8|45548.6|45528.6|45556.8|45536.8|45536.8|45516.8|39
1721040600000|2024-07-15 10:50:00|45550.4|45530.4|45526.8|45506.8|45566.1|45546.1|45526.8|45506.8|63
1721040900000|2024-07-15 10:55:00|45525|45505|45531.4|45511.4|45535|45515|45501.4|45481.4|52
1721041200000|2024-07-15 11:00:00|45530|45510|45552.5|45532.5|45573.2|45553.2|45517.5|45497.5|139
1721041500000|2024-07-15 11:05:00|45553.2|45533.2|45588.6|45568.6|45595|45575|45550|45530|92
1721041800000|2024-07-15 11:10:00|45586.8|45566.8|45561.8|45541.8|45591.8|45571.8|45556.8|45536.8|300
1721042100000|2024-07-15 11:15:00|45565|45545|45568.2|45548.2|45575|45555|45560|45540|345
1721042400000|2024-07-15 11:20:00|45570|45550|45561.4|45541.4|45578.2|45558.2|45561.4|45541.4|174
1721042700000|2024-07-15 11:25:00|45559.6|45539.6|45504.6|45484.6|45563.2|45543.2|45503.9|45483.9|318
1721043000000|2024-07-15 11:30:00|45503.9|45483.9|45518.2|45498.2|45540.3|45520.3|45464.6|45444.6|216
1721043300000|2024-07-15 11:35:00|45516.4|45496.4|45586.4|45566.4|45594.6|45574.6|45516.4|45496.4|375
1721043600000|2024-07-15 11:40:00|45585.7|45565.7|45602.8|45582.8|45619.6|45599.6|45577.8|45557.8|350
1721043900000|2024-07-15 11:45:00|45600.3|45580.3|45582.1|45562.1|45625.3|45605.3|45582.1|45562.1|266
1721044200000|2024-07-15 11:50:00|45582.8|45562.8|45618.5|45598.5|45639.2|45619.2|45577.8|45557.8|172
1721044500000|2024-07-15 11:55:00|45617.8|45597.8|45627|45607|45627|45607|45587.7|45567.7|254
1721044800000|2024-07-15 12:00:00|45625.2|45605.2|45668.8|45648.8|45670.2|45650.2|45605.2|45585.2|285
1721045100000|2024-07-15 12:05:00|45663.8|45643.8|45618|45598|45668.8|45648.8|45602.3|45582.3|201
1721045400000|2024-07-15 12:10:00|45618.7|45598.7|45631.9|45611.9|45653|45633|45618.7|45598.7|219
1721045700000|2024-07-15 12:15:00|45633.7|45613.7|45599.1|45579.1|45638|45618|45572.6|45552.6|146
1721046000000|2024-07-15 12:20:00|45596.6|45576.6|45599.1|45579.1|45636.6|45616.6|45591.6|45571.6|207
1721046300000|2024-07-15 12:25:00|45598.4|45578.4|45593|45573|45599.8|45579.8|45569.8|45549.8|151
1721046600000|2024-07-15 12:30:00|45579.8|45559.8|45495.4|45475.4|45579.8|45559.8|45450.4|45430.4|517
1721046900000|2024-07-15 12:35:00|45491.8|45471.8|45444|45424|45491.8|45471.8|45437.2|45417.2|302
1721047200000|2024-07-15 12:40:00|45444.7|45424.7|45353.6|45333.6|45457.2|45437.2|45344.3|45324.3|509
1721047500000|2024-07-15 12:45:00|45358.6|45338.6|45366.8|45346.8|45376.8|45356.8|45324.3|45304.3|321
1721047800000|2024-07-15 12:50:00|45367.5|45347.5|45340|45320|45371.8|45351.8|45332.5|45312.5|277
1721048100000|2024-07-15 12:55:00|45336.8|45316.8|45355|45335|45362.5|45342.5|45336.1|45316.1|192
1721048400000|2024-07-15 13:00:00|45356.8|45336.8|45419.3|45399.3|45430|45410|45356.8|45336.8|505
1721048700000|2024-07-15 13:05:00|45417.5|45397.5|45400|45380|45427.5|45407.5|45330.7|45310.7|483
1721049000000|2024-07-15 13:10:00|45401.8|45381.8|45328.6|45308.6|45412.5|45392.5|45328.6|45308.6|532
1721049300000|2024-07-15 13:15:00|45326.8|45306.8|45342.5|45322.5|45367.5|45347.5|45307.5|45287.5|407
1721049600000|2024-07-15 13:20:00|45344.3|45324.3|45354|45334|45382.6|45362.6|45344.3|45324.3|369
1721049900000|2024-07-15 13:25:00|45354.7|45334.7|45436.2|45416.2|45438|45418|45347.9|45327.9|357
1721050200000|2024-07-15 13:30:00|45433|45413|45400.1|45380.1|45444.1|45424.1|45366.5|45346.5|348
1721050500000|2024-07-15 13:35:00|45400.8|45380.8|45414|45394|45414|45394|45366.5|45346.5|264
1721050800000|2024-07-15 13:40:00|45416.5|45396.5|45397.2|45377.2|45419|45399|45346.5|45326.5|368
1721051100000|2024-07-15 13:45:00|45399|45379|45419|45399|45436.5|45416.5|45374|45354|395
1721051400000|2024-07-15 13:50:00|45422.2|45402.2|45425.4|45405.4|45477.2|45457.2|45381.5|45361.5|468
1721051700000|2024-07-15 13:55:00|45423.6|45403.6|45504|45484|45509.7|45489.7|45420.4|45400.4|363
1721052000000|2024-07-15 14:00:00|45502.2|45482.2|45484|45464|45537.6|45517.6|45474.7|45454.7|339
1721052300000|2024-07-15 14:05:00|45485.8|45465.8|45515.8|45495.8|45515.8|45495.8|45464|45444|216
1721052600000|2024-07-15 14:10:00|45517.6|45497.6|45450.4|45430.4|45521.5|45501.5|45445.4|45425.4|153
1721052900000|2024-07-15 14:15:00|45452.2|45432.2|45495.4|45475.4|45515.4|45495.4|45450.4|45430.4|222
1721053200000|2024-07-15 14:20:00|45497.2|45477.2|45520.4|45500.4|45520.4|45500.4|45455.4|45435.4|250
1721053500000|2024-07-15 14:25:00|45524|45504|45559|45539|45563.3|45543.3|45511.5|45491.5|261
1721053800000|2024-07-15 14:30:00|45558.3|45538.3|45516.2|45496.2|45589.7|45569.7|45516.2|45496.2|488
1721054100000|2024-07-15 14:35:00|45518|45498|45521.2|45501.2|45542.9|45522.9|45510.5|45490.5|145
1721054400000|2024-07-15 14:40:00|45522.9|45502.9|45529.4|45509.4|45533.7|45513.7|45511.9|45491.9|191
1721054700000|2024-07-15 14:45:00|45528.7|45508.7|45519.4|45499.4|45571.9|45551.9|45511.9|45491.9|283
1721055000000|2024-07-15 14:50:00|45521.9|45501.9|45536.2|45516.2|45554|45534|45496.2|45476.2|279
1721055300000|2024-07-15 14:55:00|45536.9|45516.9|45549.4|45529.4|45551.9|45531.9|45524.4|45504.4|238
1721055600000|2024-07-15 15:00:00|45551.9|45531.9|45591.5|45571.5|45626.5|45606.5|45532.6|45512.6|434
1721055900000|2024-07-15 15:05:00|45593.3|45573.3|45575.1|45555.1|45623.3|45603.3|45574|45554|310
1721056200000|2024-07-15 15:10:00|45575.8|45555.8|45479.4|45459.4|45585.8|45565.8|45466.9|45446.9|745
1721056500000|2024-07-15 15:15:00|45481.1|45461.1|45291.9|45271.9|45504.4|45484.4|45275.4|45255.4|907
1721056800000|2024-07-15 15:20:00|45295.4|45275.4|45385.4|45365.4|45467.2|45447.2|45287.6|45267.6|792
1721057100000|2024-07-15 15:25:00|45384.7|45364.7|45345.8|45325.8|45387.9|45367.9|45315.8|45295.8|297
1721057400000|2024-07-15 15:30:00|45347.6|45327.6|45253.6|45233.6|45352.6|45332.6|45249.3|45229.3|548
1721057700000|2024-07-15 15:35:00|45254.3|45234.3|45282.5|45262.5|45311.8|45291.8|45231.8|45211.8|492
1721058000000|2024-07-15 15:40:00|45284.3|45264.3|45323.6|45303.6|45328.6|45308.6|45284.3|45264.3|202
1721058300000|2024-07-15 15:45:00|45325.4|45305.4|45347.9|45327.9|45347.9|45327.9|45296.1|45276.1|209
1721058600000|2024-07-15 15:50:00|45350.4|45330.4|45326.8|45306.8|45359|45339|45305.7|45285.7|181
1721058900000|2024-07-15 15:55:00|45329.3|45309.3|45352.5|45332.5|45381.8|45361.8|45329.3|45309.3|156
1721059200000|2024-07-15 16:00:00|45354.3|45334.3|45320.8|45300.8|45363.3|45343.3|45317.2|45297.2|283
1721059500000|2024-07-15 16:05:00|45321.5|45301.5|45330.8|45310.8|45343.3|45323.3|45313.3|45293.3|180
1721059800000|2024-07-15 16:10:00|45332.5|45312.5|45305.8|45285.8|45336.5|45316.5|45294|45274|125
1721060100000|2024-07-15 16:15:00|45304|45284|45311.5|45291.5|45358.3|45338.3|45304|45284|170
1721060400000|2024-07-15 16:20:00|45308.3|45288.3|45299.3|45279.3|45312.2|45292.2|45258.6|45238.6|300
1721060700000|2024-07-15 16:25:00|45301.1|45281.1|45260|45240|45305|45285|45260|45240|142
1721061000000|2024-07-15 16:30:00|45261.8|45241.8|45306.8|45286.8|45321.1|45301.1|45261.8|45241.8|157
1721061300000|2024-07-15 16:35:00|45306.1|45286.1|45307.5|45287.5|45335|45315|45297.5|45277.5|151
1721061600000|2024-07-15 16:40:00|45306.8|45286.8|45283.9|45263.9|45395.4|45375.4|45283.2|45263.2|467
1721061900000|2024-07-15 16:45:00|45283.2|45263.2|45277.1|45257.1|45304.3|45284.3|45266.8|45246.8|545
1721062200000|2024-07-15 16:50:00|45278.9|45258.9|45294.3|45274.3|45299.3|45279.3|45265|45245|230
1721062500000|2024-07-15 16:55:00|45293.6|45273.6|45289.6|45269.6|45316.8|45296.8|45267.1|45247.1|988
1721062800000|2024-07-15 17:00:00|45298.2|45278.2|45198.6|45178.6|45305.3|45285.3|45193.6|45173.6|685
1721063100000|2024-07-15 17:05:00|45199.3|45179.3|45206.1|45186.1|45245.3|45225.3|45196.8|45176.8|216
1721063400000|2024-07-15 17:10:00|45206.8|45186.8|45186.8|45166.8|45206.8|45186.8|45186.8|45166.8|135
1721063700000|2024-07-15 17:15:00|45186.1|45166.1|45146.8|45126.8|45191.8|45171.8|45146.8|45126.8|154
1721064000000|2024-07-15 17:20:00|45145|45125|45166.8|45146.8|45166.8|45146.8|45141.1|45121.1|120
1721064300000|2024-07-15 17:25:00|45166.1|45146.1|45122.5|45102.5|45166.1|45146.1|45116.8|45096.8|240
1721064600000|2024-07-15 17:30:00|45120.7|45100.7|45052.5|45032.5|45120.7|45100.7|45033.9|45013.9|637
1721064900000|2024-07-15 17:35:00|45053.2|45033.2|45090|45070|45100.7|45080.7|45052.5|45032.5|244
1721065200000|2024-07-15 17:40:00|45092.5|45072.5|45120|45100|45122.5|45102.5|45090.7|45070.7|81
1721065500000|2024-07-15 17:45:00|45119.3|45099.3|45115|45095|45126.8|45106.8|45112.5|45092.5|75
1721065800000|2024-07-15 17:50:00|45115.7|45095.7|45136.8|45116.8|45143.6|45123.6|45115.7|45095.7|115
1721066100000|2024-07-15 17:55:00|45135|45115|45120.4|45100.4|45138.6|45118.6|45117.5|45097.5|170
1721066400000|2024-07-15 18:00:00|45122.1|45102.1|45104.6|45084.6|45122.1|45102.1|45094.6|45074.6|76
1721066700000|2024-07-15 18:05:00|45102.1|45082.1|45125.4|45105.4|45127.9|45107.9|45100.4|45080.4|85
1721067000000|2024-07-15 18:10:00|45124.6|45104.6|45118.9|45098.9|45127.9|45107.9|45102.9|45082.9|90
1721067300000|2024-07-15 18:15:00|45123.2|45103.2|45149.6|45129.6|45151.4|45131.4|45121.4|45101.4|64
1721067600000|2024-07-15 18:20:00|45151.4|45131.4|45179.6|45159.6|45182.1|45162.1|45151.4|45131.4|106
1721067900000|2024-07-15 18:25:00|45178.9|45158.9|45147.9|45127.9|45178.9|45158.9|45145.4|45125.4|87
1721068200000|2024-07-15 18:30:00|45149.6|45129.6|45150|45130|45160.4|45140.4|45141.4|45121.4|121
1721068500000|2024-07-15 18:35:00|45151.8|45131.8|45158.9|45138.9|45158.9|45138.9|45138.2|45118.2|67
1721068800000|2024-07-15 18:40:00|45158.2|45138.2|45188.2|45168.2|45188.2|45168.2|45158.2|45138.2|74
1721069100000|2024-07-15 18:45:00|45190|45170|45171.4|45151.4|45190.7|45170.7|45170.7|45150.7|66
1721069400000|2024-07-15 18:50:00|45170.7|45150.7|45169.6|45149.6|45180.7|45160.7|45169.6|45149.6|42
1721069700000|2024-07-15 18:55:00|45168.9|45148.9|45161.4|45141.4|45168.9|45148.9|45160.7|45140.7|42
1721070000000|2024-07-15 19:00:00|45160.7|45140.7|45153.9|45133.9|45163.9|45143.9|45153.9|45133.9|36
1721070300000|2024-07-15 19:05:00|45151.4|45131.4|45163.2|45143.2|45168.2|45148.2|45150|45130|106
1721070600000|2024-07-15 19:10:00|45162.5|45142.5|45153.9|45133.9|45163.2|45143.2|45153.2|45133.2|30
1721070900000|2024-07-15 19:15:00|45153.2|45133.2|45178.2|45158.2|45179.6|45159.6|45151.4|45131.4|53
1721071200000|2024-07-15 19:20:00|45178.9|45158.9|45188.2|45168.2|45188.9|45168.9|45178.9|45158.9|53
1721071500000|2024-07-15 19:25:00|45184.6|45164.6|45158.9|45138.9|45184.6|45164.6|45148.2|45128.2|288
1721071800000|2024-07-15 19:30:00|45163.9|45143.9|45163.2|45143.2|45168.2|45148.2|45148.9|45128.9|153
1721072100000|2024-07-15 19:35:00|45163.9|45143.9|45158.2|45138.2|45163.9|45143.9|45156.4|45136.4|68
1721072400000|2024-07-15 19:40:00|45156.4|45136.4|45158.9|45138.9|45166.4|45146.4|45156.4|45136.4|89
1721072700000|2024-07-15 19:45:00|45158.2|45138.2|45156.4|45136.4|45165.7|45145.7|45147.1|45127.1|30
1721073000000|2024-07-15 19:50:00|45154.6|45134.6|45160.7|45140.7|45163.2|45143.2|45144.6|45124.6|92
1721073300000|2024-07-15 19:55:00|45160|45140|45163.2|45143.2|45163.2|45143.2|45153.2|45133.2|57
1721073600000|2024-07-15 20:00:00|45160.7|45140.7|45161.4|45141.4|45168.9|45148.9|45160.7|45140.7|42
1721073900000|2024-07-15 20:05:00|45160.7|45140.7|45161.4|45141.4|45163.9|45143.9|45160.7|45140.7|24
1721074200000|2024-07-15 20:10:00|45163.2|45143.2|45171.4|45151.4|45171.4|45151.4|45163.2|45143.2|24
1721074500000|2024-07-15 20:15:00|45168.9|45148.9|45170.7|45150.7|45173.9|45153.9|45168.9|45148.9|26
1721074800000|2024-07-15 20:20:00|45171.4|45151.4|45171.4|45151.4|45175.7|45155.7|45171.4|45151.4|7
1721075100000|2024-07-15 20:25:00|45172.2|45152.2|45182.2|45162.2|45182.2|45162.2|45172.2|45152.2|7
1721075400000|2024-07-15 20:30:00|45183.9|45163.9|45168.2|45148.2|45183.9|45163.9|45168.2|45148.2|33
1721075700000|2024-07-15 20:35:00|45167.5|45147.5|45161.4|45141.4|45168.2|45148.2|45161.4|45141.4|10
1721076000000|2024-07-15 20:40:00|45158.9|45138.9|45151.4|45131.4|45158.9|45138.9|45151.4|45131.4|15
1721076300000|2024-07-15 20:45:00|45149.7|45129.7|45139.7|45119.7|45149.7|45129.7|45139.7|45119.7|19
1721076600000|2024-07-15 20:50:00|45137.9|45117.9|45140.4|45120.4|45149.7|45129.7|45137.2|45117.2|48
1721076900000|2024-07-15 20:55:00|45138.6|45118.6|45127.9|45107.9|45140.4|45120.4|45127.9|45107.9|58
1721080800000|2024-07-15 22:00:00|45130.4|45110.4|45098.6|45078.6|45136.1|45116.1|45093.6|45073.6|82
1721081100000|2024-07-15 22:05:00|45097.9|45077.9|45101.4|45081.4|45102.2|45082.2|45095.4|45075.4|24
1721081400000|2024-07-15 22:10:00|45104.7|45084.7|45106.4|45086.4|45113.9|45093.9|45104.7|45084.7|38
1721081700000|2024-07-15 22:15:00|45104.7|45084.7|45107.9|45087.9|45107.9|45087.9|45099.3|45079.3|6
1721082000000|2024-07-15 22:20:00|45109.7|45089.7|45117.2|45097.2|45117.2|45097.2|45109.7|45089.7|9
1721082300000|2024-07-15 22:25:00|45115.4|45095.4|45115.4|45095.4|45117.2|45097.2|45115.4|45095.4|5
1721082600000|2024-07-15 22:30:00|45117.2|45097.2|45112.9|45092.9|45117.2|45097.2|45109.7|45089.7|9
1721082900000|2024-07-15 22:35:00|45109.7|45089.7|45112.2|45092.2|45112.9|45092.9|45107.9|45087.9|7
1721083200000|2024-07-15 22:40:00|45111.4|45091.4|45109.7|45089.7|45112.2|45092.2|45107.2|45087.2|2
1721083500000|2024-07-15 22:45:00|45112.2|45092.2|45112.9|45092.9|45112.9|45092.9|45110.4|45090.4|4
1721083800000|2024-07-15 22:50:00|45114.7|45094.7|45113.3|45093.3|45114.7|45094.7|45108.6|45088.6|25
1721084100000|2024-07-15 22:55:00|45112.5|45092.5|45115.8|45095.8|45115.8|45095.8|45112.5|45092.5|0
1721084400000|2024-07-15 23:00:00|45114|45094|45120.8|45100.8|45120.8|45100.8|45112.5|45092.5|6
1721084700000|2024-07-15 23:05:00|45122.5|45102.5|45127.5|45107.5|45127.5|45107.5|45120.8|45100.8|9
1721085000000|2024-07-15 23:10:00|45125.8|45105.8|45127.6|45107.6|45130.1|45110.1|45125.8|45105.8|4
1721085300000|2024-07-15 23:15:00|45130.8|45110.8|45142.6|45122.6|45145.1|45125.1|45130.8|45110.8|17
1721085600000|2024-07-15 23:20:00|45141.8|45121.8|45137.6|45117.6|45141.8|45121.8|45131.8|45111.8|26
1721085900000|2024-07-15 23:25:00|45135.1|45115.1|45134.3|45114.3|45139.3|45119.3|45134.3|45114.3|13
1721086200000|2024-07-15 23:30:00|45136.1|45116.1|45139.3|45119.3|45139.3|45119.3|45136.1|45116.1|12
1721086500000|2024-07-15 23:35:00|45137.6|45117.6|45139.3|45119.3|45141.8|45121.8|45134.3|45114.3|26
1721086800000|2024-07-15 23:40:00|45136.8|45116.8|45139.3|45119.3|45141.8|45121.8|45136.8|45116.8|37
1721087100000|2024-07-15 23:45:00|45138.6|45118.6|45144.3|45124.3|45145.4|45125.4|45137.6|45117.6|21
1721087400000|2024-07-15 23:50:00|45142.6|45122.6|45150.1|45130.1|45150.1|45130.1|45142.6|45122.6|8
1721087700000|2024-07-15 23:55:00|45151.8|45131.8|45147.6|45127.6|45153.6|45133.6|45147.6|45127.6|16
1721088000000|2024-07-16 00:00:00|45146.8|45126.8|45134.3|45114.3|45152.6|45132.6|45132.6|45112.6|66
1721088300000|2024-07-16 00:05:00|45132.6|45112.6|45131.8|45111.8|45137.6|45117.6|45129.3|45109.3|41
1721088600000|2024-07-16 00:10:00|45130.1|45110.1|45149.3|45129.3|45151.1|45131.1|45130.1|45110.1|32
1721088900000|2024-07-16 00:15:00|45150.1|45130.1|45124.3|45104.3|45155.1|45135.1|45123.6|45103.6|53
1721089200000|2024-07-16 00:20:00|45125.1|45105.1|45137.6|45117.6|45137.6|45117.6|45122.6|45102.6|21
1721089500000|2024-07-16 00:25:00|45135.8|45115.8|45112.6|45092.6|45137.6|45117.6|45110.8|45090.8|45
1721089800000|2024-07-16 00:30:00|45113.3|45093.3|45105.8|45085.8|45115.1|45095.1|45103.3|45083.3|41
1721090100000|2024-07-16 00:35:00|45103.3|45083.3|45105.8|45085.8|45108.3|45088.3|45100.8|45080.8|35
1721090400000|2024-07-16 00:40:00|45107.6|45087.6|45100.8|45080.8|45110.1|45090.1|45100.8|45080.8|60
1721090700000|2024-07-16 00:45:00|45096.5|45076.5|45124|45104|45126.5|45106.5|45095.8|45075.8|65
1721091000000|2024-07-16 00:50:00|45125.8|45105.8|45110.1|45090.1|45126.5|45106.5|45110.1|45090.1|18
1721091300000|2024-07-16 00:55:00|45110.8|45090.8|45122.6|45102.6|45130.1|45110.1|45110.8|45090.8|50
1721091600000|2024-07-16 01:00:00|45120.8|45100.8|45212.6|45192.6|45220.1|45200.1|45120.8|45100.8|503
1721091900000|2024-07-16 01:05:00|45213.3|45193.3|45200.8|45180.8|45220.1|45200.1|45173.3|45153.3|121
1721092200000|2024-07-16 01:10:00|45203.3|45183.3|45209|45189|45223.3|45203.3|45195.8|45175.8|83
1721092500000|2024-07-16 01:15:00|45209.7|45189.7|45215.8|45195.8|45237.6|45217.6|45197.2|45177.2|121
1721092800000|2024-07-16 01:20:00|45213.3|45193.3|45184|45164|45217.6|45197.6|45181.5|45161.5|60
1721093100000|2024-07-16 01:25:00|45185.8|45165.8|45095.1|45075.1|45190.8|45170.8|45083.3|45063.3|672
1721093400000|2024-07-16 01:30:00|45096.9|45076.9|45147.3|45127.3|45147.3|45127.3|45090.1|45070.1|602
1721093700000|2024-07-16 01:35:00|45149|45129|45161.5|45141.5|45184|45164|45139|45119|241
1721094000000|2024-07-16 01:40:00|45160.8|45140.8|45108.3|45088.3|45160.8|45140.8|45085.8|45065.8|216
1721094300000|2024-07-16 01:45:00|45110.8|45090.8|45106.1|45086.1|45120.1|45100.1|45090.8|45070.8|139
1721094600000|2024-07-16 01:50:00|45104.4|45084.4|45085.1|45065.1|45126.1|45106.1|45079.4|45059.4|69
1721094900000|2024-07-16 01:55:00|45084.4|45064.4|45140.8|45120.8|45140.8|45120.8|45084.4|45064.4|54
1721095200000|2024-07-16 02:00:00|45142.6|45122.6|45132.6|45112.6|45142.6|45122.6|45120.8|45100.8|57
1721095500000|2024-07-16 02:05:00|45134.4|45114.4|45156.9|45136.9|45156.9|45136.9|45095.8|45075.8|87
1721095800000|2024-07-16 02:10:00|45158.6|45138.6|45140.8|45120.8|45165.4|45145.4|45140.8|45120.8|40
1721096100000|2024-07-16 02:15:00|45139|45119|45150.8|45130.8|45158.3|45138.3|45136.5|45116.5|22
1721096400000|2024-07-16 02:20:00|45152.6|45132.6|45150.8|45130.8|45153.3|45133.3|45137.6|45117.6|21
1721096700000|2024-07-16 02:25:00|45149|45129|45160.8|45140.8|45160.8|45140.8|45145.8|45125.8|6
1721097000000|2024-07-16 02:30:00|45158.3|45138.3|45179.4|45159.4|45190.8|45170.8|45158.3|45138.3|85
1721097300000|2024-07-16 02:35:00|45177.6|45157.6|45169.4|45149.4|45182.6|45162.6|45147.6|45127.6|39
1721097600000|2024-07-16 02:40:00|45167.6|45147.6|45165.1|45145.1|45184.4|45164.4|45140.8|45120.8|32
1721097900000|2024-07-16 02:45:00|45166.9|45146.9|45235.1|45215.1|45235.1|45215.1|45166.9|45146.9|95
1721098200000|2024-07-16 02:50:00|45236.9|45216.9|45207.9|45187.9|45239.4|45219.4|45198.6|45178.6|64
1721098500000|2024-07-16 02:55:00|45210.4|45190.4|45191.1|45171.1|45215.4|45195.4|45187.9|45167.9|65
1721098800000|2024-07-16 03:00:00|45190.4|45170.4|45212.2|45192.2|45215.7|45195.7|45187.9|45167.9|52
1721099100000|2024-07-16 03:05:00|45212.9|45192.9|45194|45174|45217.9|45197.9|45176.5|45156.5|65
1721099400000|2024-07-16 03:10:00|45194.7|45174.7|45216.5|45196.5|45222.2|45202.2|45192.9|45172.9|17
1721099700000|2024-07-16 03:15:00|45217.2|45197.2|45182.9|45162.9|45219.7|45199.7|45181.5|45161.5|24
1721100000000|2024-07-16 03:20:00|45182.2|45162.2|45197.9|45177.9|45206.5|45186.5|45177.9|45157.9|23
1721100300000|2024-07-16 03:25:00|45193.6|45173.6|45237.9|45217.9|45237.9|45217.9|45189.7|45169.7|31
1721100600000|2024-07-16 03:30:00|45233.6|45213.6|45236.1|45216.1|45247.2|45227.2|45227.9|45207.9|33
1721100900000|2024-07-16 03:35:00|45237.6|45217.6|45256.1|45236.1|45258.6|45238.6|45236.9|45216.9|25
1721101200000|2024-07-16 03:40:00|45257.9|45237.9|45244.4|45224.4|45257.9|45237.9|45244.4|45224.4|20
1721101500000|2024-07-16 03:45:00|45246.1|45226.1|45249.7|45229.7|45249.7|45229.7|45238.6|45218.6|16
1721101800000|2024-07-16 03:50:00|45252.9|45232.9|45247.9|45227.9|45257.9|45237.9|45247.9|45227.9|25
1721102100000|2024-07-16 03:55:00|45251.2|45231.2|45247.9|45227.9|45251.2|45231.2|45247.9|45227.9|4
1721102400000|2024-07-16 04:00:00|45246.2|45226.2|45242.9|45222.9|45247.9|45227.9|45242.9|45222.9|6
1721102700000|2024-07-16 04:05:00|45244.7|45224.7|45247.9|45227.9|45249.7|45229.7|45240.4|45220.4|12
1721103000000|2024-07-16 04:10:00|45246.2|45226.2|45244|45224|45250.4|45230.4|45244|45224|10
1721103300000|2024-07-16 04:15:00|45242.2|45222.2|45237.9|45217.9|45244.7|45224.7|45237.2|45217.2|15
1721103600000|2024-07-16 04:20:00|45239.7|45219.7|45234.7|45214.7|45241.5|45221.5|45231.5|45211.5|6
1721103900000|2024-07-16 04:25:00|45232.9|45212.9|45209.4|45189.4|45232.9|45212.9|45209.4|45189.4|34
1721104200000|2024-07-16 04:30:00|45207.6|45187.6|45196.5|45176.5|45214|45194|45194.7|45174.7|30
1721104500000|2024-07-16 04:35:00|45197.2|45177.2|45199.7|45179.7|45204.7|45184.7|45195.4|45175.4|9
1721104800000|2024-07-16 04:40:00|45202.2|45182.2|45239|45219|45239|45219|45202.2|45182.2|26
1721105100000|2024-07-16 04:45:00|45239.7|45219.7|45232.2|45212.2|45242.2|45222.2|45232.2|45212.2|19
1721105400000|2024-07-16 04:50:00|45235.7|45215.7|45226.5|45206.5|45236.5|45216.5|45225.7|45205.7|16
1721105700000|2024-07-16 04:55:00|45227.2|45207.2|45240.7|45220.7|45248.2|45228.2|45224.7|45204.7|45
1721106000000|2024-07-16 05:00:00|45239|45219|45230|45210|45243.2|45223.2|45225.7|45205.7|39
1721106300000|2024-07-16 05:05:00|45228.2|45208.2|45171.5|45151.5|45228.2|45208.2|45160|45140|64
1721106600000|2024-07-16 05:10:00|45169|45149|45188.2|45168.2|45191.5|45171.5|45163.2|45143.2|16
1721106900000|2024-07-16 05:15:00|45186.5|45166.5|45191.5|45171.5|45196.5|45176.5|45184.7|45164.7|13
1721107200000|2024-07-16 05:20:00|45189.7|45169.7|45186.5|45166.5|45191.5|45171.5|45172.2|45152.2|25
1721107500000|2024-07-16 05:25:00|45188.2|45168.2|45194.7|45174.7|45194.7|45174.7|45179|45159|14
1721107800000|2024-07-16 05:30:00|45192.9|45172.9|45231.5|45211.5|45244|45224|45181.8|45161.8|105
1721108100000|2024-07-16 05:35:00|45233.2|45213.2|45226.5|45206.5|45258.2|45238.2|45216.5|45196.5|112
1721108400000|2024-07-16 05:40:00|45230|45210|45205|45185|45241.5|45221.5|45205|45185|65
1721108700000|2024-07-16 05:45:00|45206.8|45186.8|45141.5|45121.5|45215|45195|45141.5|45121.5|87
1721109000000|2024-07-16 05:50:00|45140.7|45120.7|45145.7|45125.7|45172.5|45152.5|45098.2|45078.2|141
1721109300000|2024-07-16 05:55:00|45149.3|45129.3|45181.5|45161.5|45183.5|45163.5|45145.7|45125.7|36
1721109600000|2024-07-16 06:00:00|45177.9|45157.9|45087.2|45067.2|45177.9|45157.9|45081.2|45061.2|103
1721109900000|2024-07-16 06:05:00|45085.4|45065.4|45074.4|45054.4|45102.2|45082.2|45069.4|45049.4|104
1721110200000|2024-07-16 06:10:00|45072.6|45052.6|45111.9|45091.9|45129.4|45109.4|45071.9|45051.9|93
1721110500000|2024-07-16 06:15:00|45109.4|45089.4|45133.7|45113.7|45135.4|45115.4|45102.6|45082.6|65
1721110800000|2024-07-16 06:20:00|45132.9|45112.9|45119.4|45099.4|45138.7|45118.7|45081.2|45061.2|70
1721111100000|2024-07-16 06:25:00|45117.9|45097.9|45127.9|45107.9|45137.9|45117.9|45101.2|45081.2|45
1721111400000|2024-07-16 06:30:00|45128.7|45108.7|45061.9|45041.9|45129.4|45109.4|45054.4|45034.4|165
1721111700000|2024-07-16 06:35:00|45059.4|45039.4|45136.2|45116.2|45136.2|45116.2|45056.9|45036.9|61
1721112000000|2024-07-16 06:40:00|45134.4|45114.4|45088.7|45068.7|45134.4|45114.4|45079.4|45059.4|34
1721112300000|2024-07-16 06:45:00|45086.9|45066.9|45052.9|45032.9|45096.2|45076.2|45026.2|45006.2|127
1721112600000|2024-07-16 06:50:00|45051.2|45031.2|45096.9|45076.9|45107.9|45087.9|45032.9|45012.9|123
1721112900000|2024-07-16 06:55:00|45096.2|45076.2|45114.4|45094.4|45114.4|45094.4|45079.4|45059.4|83
1721113200000|2024-07-16 07:00:00|45116.2|45096.2|45099.4|45079.4|45132.2|45112.2|45099.4|45079.4|93
1721113500000|2024-07-16 07:05:00|45098.7|45078.7|45079.4|45059.4|45098.7|45078.7|45063.7|45043.7|53
1721113800000|2024-07-16 07:10:00|45082.9|45062.9|45102.9|45082.9|45119.7|45099.7|45068.7|45048.7|95
1721114100000|2024-07-16 07:15:00|45101.2|45081.2|45119.4|45099.4|45121.9|45101.9|45087.9|45067.9|103
1721114400000|2024-07-16 07:20:00|45116.2|45096.2|45107.9|45087.9|45119.4|45099.4|45064.4|45044.4|53
1721114700000|2024-07-16 07:25:00|45108.7|45088.7|45104.4|45084.4|45121.2|45101.2|45103.7|45083.7|68
1721115000000|2024-07-16 07:30:00|45099.4|45079.4|45083.7|45063.7|45115.4|45095.4|45069.7|45049.7|133
1721115300000|2024-07-16 07:35:00|45085.4|45065.4|45059|45039|45093.2|45073.2|45059|45039|59
1721115600000|2024-07-16 07:40:00|45059.7|45039.7|44985.9|44965.9|45059.7|45039.7|44956.9|44936.9|236
1721115900000|2024-07-16 07:45:00|44985.2|44965.2|44991.6|44971.6|44995.9|44975.9|44965.9|44945.9|71
1721116200000|2024-07-16 07:50:00|44993.4|44973.4|45008.7|44988.7|45042.7|45022.7|44992.7|44972.7|159
1721116500000|2024-07-16 07:55:00|45009.4|44989.4|45034.4|45014.4|45039.4|45019.4|44998.7|44978.7|82
1721116800000|2024-07-16 08:00:00|45037.9|45017.9|44941.2|44921.2|45041.9|45021.9|44938|44918|537
1721117100000|2024-07-16 08:05:00|44938|44918|44879.7|44859.7|44941.2|44921.2|44873|44853|247
1721117400000|2024-07-16 08:10:00|44881.5|44861.5|44906.2|44886.2|44940.5|44920.5|44866.2|44846.2|234
1721117700000|2024-07-16 08:15:00|44908|44888|44933|44913|44938.7|44918.7|44908|44888|71
1721118000000|2024-07-16 08:20:00|44933.7|44913.7|44924.4|44904.4|44965.5|44945.5|44917.7|44897.7|132
1721118300000|2024-07-16 08:25:00|44929.4|44909.4|44944.4|44924.4|44953.7|44933.7|44928.7|44908.7|126
1721118600000|2024-07-16 08:30:00|44948|44928|44948|44928|44963|44943|44934.4|44914.4|136
1721118900000|2024-07-16 08:35:00|44949.7|44929.7|44914.4|44894.4|44950.5|44930.5|44907.7|44887.7|215
1721119200000|2024-07-16 08:40:00|44910.9|44890.9|44929.4|44909.4|44951.2|44931.2|44897.7|44877.7|104
1721119500000|2024-07-16 08:45:00|44928.7|44908.7|44902.7|44882.7|44943.7|44923.7|44895.2|44875.2|118
1721119800000|2024-07-16 08:50:00|44900.9|44880.9|44954.4|44934.4|44957.7|44937.7|44889.4|44869.4|168
1721120100000|2024-07-16 08:55:00|44955.2|44935.2|44961.9|44941.9|44974.4|44954.4|44949.4|44929.4|77
1721120400000|2024-07-16 09:00:00|44964.4|44944.4|45025|45005|45026.5|45006.5|44952.2|44932.2|108
1721120700000|2024-07-16 09:05:00|45023.2|45003.2|45002.2|44982.2|45023.2|45003.2|44989|44969|143
1721121000000|2024-07-16 09:10:00|45004|44984|45134.6|45114.6|45138.1|45118.1|45004|44984|321
1721121300000|2024-07-16 09:15:00|45137.1|45117.1|45154.1|45134.1|45163.4|45143.4|45125.6|45105.6|210
1721121600000|2024-07-16 09:20:00|45153.4|45133.4|45148.4|45128.4|45162.3|45142.3|45120.9|45100.9|135
1721121900000|2024-07-16 09:25:00|45146.6|45126.6|45112.3|45092.3|45150.9|45130.9|45102.6|45082.6|114
1721122200000|2024-07-16 09:30:00|45109.1|45089.1|45144.8|45124.8|45160.6|45140.6|45093.4|45073.4|203
1721122500000|2024-07-16 09:35:00|45146.6|45126.6|45132.6|45112.6|45152.6|45132.6|45127.3|45107.3|83
1721122800000|2024-07-16 09:40:00|45136.1|45116.1|45140.9|45120.9|45151.1|45131.1|45118.6|45098.6|61
1721123100000|2024-07-16 09:45:00|45141.9|45121.9|45136.1|45116.1|45153.6|45133.6|45122.9|45102.9|100
1721123400000|2024-07-16 09:50:00|45141.1|45121.1|45169.7|45149.7|45179.7|45159.7|45141.1|45121.1|74
1721123700000|2024-07-16 09:55:00|45172.2|45152.2|45144.6|45124.6|45178.2|45158.2|45144.6|45124.6|104
1721124000000|2024-07-16 10:00:00|45143.9|45123.9|45125.7|45105.7|45161.4|45141.4|45119.6|45099.6|93
1721124300000|2024-07-16 10:05:00|45128.9|45108.9|45108.9|45088.9|45151.4|45131.4|45108.2|45088.2|86
1721124600000|2024-07-16 10:10:00|45110.7|45090.7|45079.6|45059.6|45113.2|45093.2|45077.9|45057.9|70
1721124900000|2024-07-16 10:15:00|45077.9|45057.9|45060.8|45040.8|45080.4|45060.4|45051.1|45031.1|60
1721125200000|2024-07-16 10:20:00|45060.1|45040.1|45057.6|45037.6|45075.8|45055.8|45055.8|45035.8|48
1721125500000|2024-07-16 10:25:00|45058.3|45038.3|45081.1|45061.1|45089.4|45069.4|45057.6|45037.6|87
1721125800000|2024-07-16 10:30:00|45079.4|45059.4|45099.4|45079.4|45100.1|45080.1|45047.6|45027.6|138
1721126100000|2024-07-16 10:35:00|45100.1|45080.1|45097.6|45077.6|45110.4|45090.4|45096.1|45076.1|57
1721126400000|2024-07-16 10:40:00|45101.1|45081.1|45097.9|45077.9|45123.6|45103.6|45095.4|45075.4|55
1721126700000|2024-07-16 10:45:00|45094.6|45074.6|45084.6|45064.6|45094.6|45074.6|45056.1|45036.1|104
1721127000000|2024-07-16 10:50:00|45085.4|45065.4|45110.6|45090.6|45125.4|45105.4|45085.4|45065.4|88
1721127300000|2024-07-16 10:55:00|45108.9|45088.9|45075.4|45055.4|45108.9|45088.9|45070.4|45050.4|97
1721127600000|2024-07-16 11:00:00|45076.1|45056.1|45126.1|45106.1|45137.9|45117.9|45076.1|45056.1|101
1721127900000|2024-07-16 11:05:00|45124.6|45104.6|45102.1|45082.1|45129.6|45109.6|45097.9|45077.9|59
1721128200000|2024-07-16 11:10:00|45097.9|45077.9|45041.8|45021.8|45102.1|45082.1|45031.1|45011.1|129
1721128500000|2024-07-16 11:15:00|45041.1|45021.1|45019.1|44999.1|45046.1|45026.1|45006.8|44986.8|56
1721128800000|2024-07-16 11:20:00|45018.3|44998.3|45063.6|45043.6|45066.1|45046.1|45009.1|44989.1|57
1721129100000|2024-07-16 11:25:00|45065.4|45045.4|45061.1|45041.1|45096.1|45076.1|45061.1|45041.1|56
1721129400000|2024-07-16 11:30:00|45062.9|45042.9|45015.4|44995.4|45075.4|45055.4|45001.1|44981.1|223
1721129700000|2024-07-16 11:35:00|45016.1|44996.1|44990.8|44970.8|45027.6|45007.6|44989.1|44969.1|129
1721130000000|2024-07-16 11:40:00|44993.3|44973.3|44997.6|44977.6|45011.1|44991.1|44989.1|44969.1|71
1721130300000|2024-07-16 11:45:00|44996.8|44976.8|44984.3|44964.3|45007.6|44987.6|44984.3|44964.3|63
1721130600000|2024-07-16 11:50:00|44977.6|44957.6|45014.3|44994.3|45019.3|44999.3|44962.6|44942.6|178
1721130900000|2024-07-16 11:55:00|45016.8|44996.8|45014.3|44994.3|45024.3|45004.3|45011.1|44991.1|151
1721131200000|2024-07-16 12:00:00|45012.6|44992.6|45029.3|45009.3|45039.6|45019.6|44981.6|44961.6|195
1721131500000|2024-07-16 12:05:00|45028.6|45008.6|45088.2|45068.2|45088.2|45068.2|45000.3|44980.3|238
1721131800000|2024-07-16 12:10:00|45088.9|45068.9|45134.9|45114.9|45152.7|45132.7|45088.9|45068.9|490
1721132100000|2024-07-16 12:15:00|45134.2|45114.2|45078.9|45058.9|45146.7|45126.7|45075.4|45055.4|218
1721132400000|2024-07-16 12:20:00|45078.2|45058.2|45072.1|45052.1|45112.2|45092.2|45070.4|45050.4|140
1721132700000|2024-07-16 12:25:00|45071.4|45051.4|45034.6|45014.6|45072.1|45052.1|45021.1|45001.1|248
1721133000000|2024-07-16 12:30:00|45032.8|45012.8|44974.1|44954.1|45032.8|45012.8|44937.6|44917.6|470
1721133300000|2024-07-16 12:35:00|44974.8|44954.8|44614.9|44594.9|44975.5|44955.5|44589.2|44569.2|1832
1721133600000|2024-07-16 12:40:00|44609.2|44589.2|44656.2|44636.2|44705.5|44685.5|44582.4|44562.4|976
1721133900000|2024-07-16 12:45:00|44654.7|44634.7|44677.7|44657.7|44692.7|44672.7|44598.5|44578.5|741
1721134200000|2024-07-16 12:50:00|44676.2|44656.2|44623.2|44603.2|44676.2|44656.2|44613.9|44593.9|911
1721134500000|2024-07-16 12:55:00|44625|44605|44668.9|44648.9|44682.5|44662.5|44602.5|44582.5|570
1721134800000|2024-07-16 13:00:00|44667.5|44647.5|44564.4|44544.4|44684.2|44664.2|44515.2|44495.2|1449
1721135100000|2024-07-16 13:05:00|44563.7|44543.7|44630.4|44610.4|44636.2|44616.2|44551.2|44531.2|483
1721135400000|2024-07-16 13:10:00|44632.2|44612.2|44616.9|44596.9|44652.4|44632.4|44577.4|44557.4|425
1721135700000|2024-07-16 13:15:00|44611.9|44591.9|44589.4|44569.4|44640.4|44620.4|44583.4|44563.4|292
1721136000000|2024-07-16 13:20:00|44587.7|44567.7|44551.9|44531.9|44620.2|44600.2|44504.2|44484.2|628
1721136300000|2024-07-16 13:25:00|44554.4|44534.4|44474.9|44454.9|44562.5|44542.5|44455.9|44435.9|886
1721136600000|2024-07-16 13:30:00|44473.2|44453.2|44428.4|44408.4|44481.4|44461.4|44404.4|44384.4|1306
1721136900000|2024-07-16 13:35:00|44425.9|44405.9|44480.9|44460.9|44506.2|44486.2|44423.4|44403.4|851
1721137200000|2024-07-16 13:40:00|44473.4|44453.4|44506.2|44486.2|44536.4|44516.4|44459.4|44439.4|793
1721137500000|2024-07-16 13:45:00|44504.7|44484.7|44447.2|44427.2|44521.4|44501.4|44447.2|44427.2|394
1721137800000|2024-07-16 13:50:00|44445.4|44425.4|44447.7|44427.7|44494.7|44474.7|44441.2|44421.2|361
1721138100000|2024-07-16 13:55:00|44446.9|44426.9|44426.9|44406.9|44446.9|44426.9|44395.9|44375.9|367
1721138400000|2024-07-16 14:00:00|44425.2|44405.2|44394.4|44374.4|44434.4|44414.4|44377.7|44357.7|748
1721138700000|2024-07-16 14:05:00|44396.2|44376.2|44331.9|44311.9|44412.2|44392.2|44331.9|44311.9|627
1721139000000|2024-07-16 14:10:00|44329.4|44309.4|44378.4|44358.4|44382.7|44362.7|44320.2|44300.2|611
1721139300000|2024-07-16 14:15:00|44371.7|44351.7|44380.9|44360.9|44393.4|44373.4|44359.9|44339.9|384
1721139600000|2024-07-16 14:20:00|44382.7|44362.7|44478.5|44458.5|44478.5|44458.5|44379.2|44359.2|386
1721139900000|2024-07-16 14:25:00|44475.2|44455.2|44460.5|44440.5|44480.2|44460.2|44422|44402|414
1721140200000|2024-07-16 14:30:00|44458.7|44438.7|44459|44439|44497|44477|44441.5|44421.5|518
1721140500000|2024-07-16 14:35:00|44457.2|44437.2|44514.2|44494.2|44521.5|44501.5|44449.7|44429.7|438
1721140800000|2024-07-16 14:40:00|44519.2|44499.2|44508.5|44488.5|44537|44517|44503.5|44483.5|497
1721141100000|2024-07-16 14:45:00|44507.7|44487.7|44567|44547|44567.7|44547.7|44487.7|44467.7|350
1721141400000|2024-07-16 14:50:00|44567.7|44547.7|44615.5|44595.5|44628|44608|44549.2|44529.2|578
1721141700000|2024-07-16 14:55:00|44613|44593|44596.2|44576.2|44640.5|44620.5|44596.2|44576.2|409
1721142000000|2024-07-16 15:00:00|44597|44577|44745.8|44725.8|44745.8|44725.8|44597|44577|522
1721142300000|2024-07-16 15:05:00|44748.3|44728.3|44733.8|44713.8|44804.5|44784.5|44729.5|44709.5|955
1721142600000|2024-07-16 15:10:00|44735.5|44715.5|44661|44641|44737|44717|44629.2|44609.2|865
1721142900000|2024-07-16 15:15:00|44662.7|44642.7|44652.5|44632.5|44663.5|44643.5|44610.7|44590.7|442
1721143200000|2024-07-16 15:20:00|44653.2|44633.2|44583.7|44563.7|44657.5|44637.5|44573.7|44553.7|308
1721143500000|2024-07-16 15:25:00|44585.2|44565.2|44553|44533|44593.5|44573.5|44545|44525|337
1721143800000|2024-07-16 15:30:00|44552.2|44532.2|44531.7|44511.7|44563.2|44543.2|44526|44506|314
1721144100000|2024-07-16 15:35:00|44537.5|44517.5|44533.3|44513.3|44548.5|44528.5|44498.2|44478.2|530
1721144400000|2024-07-16 15:40:00|44534|44514|44568.5|44548.5|44575.3|44555.3|44521.5|44501.5|293
1721144700000|2024-07-16 15:45:00|44566.8|44546.8|44612.3|44592.3|44628.8|44608.8|44556.8|44536.8|321
1721145000000|2024-07-16 15:50:00|44614|44594|44602|44582|44627.3|44607.3|44553.3|44533.3|287
1721145300000|2024-07-16 15:55:00|44600.3|44580.3|44650.5|44630.5|44659|44639|44589.5|44569.5|188
1721145600000|2024-07-16 16:00:00|44652.3|44632.3|44613.8|44593.8|44662.3|44642.3|44599.5|44579.5|169
1721145900000|2024-07-16 16:05:00|44611.3|44591.3|44566.5|44546.5|44622.8|44602.8|44561.5|44541.5|206
1721146200000|2024-07-16 16:10:00|44568.3|44548.3|44593.3|44573.3|44593.3|44573.3|44561.5|44541.5|181
1721146500000|2024-07-16 16:15:00|44595|44575|44575.5|44555.5|44614.3|44594.3|44566.3|44546.3|154
1721146800000|2024-07-16 16:20:00|44579|44559|44589|44569|44600.5|44580.5|44579|44559|142
1721147100000|2024-07-16 16:25:00|44587.3|44567.3|44544.8|44524.8|44587.5|44567.5|44534.8|44514.8|269
1721147400000|2024-07-16 16:30:00|44545.5|44525.5|44548|44528|44565.5|44545.5|44533|44513|253
1721147700000|2024-07-16 16:35:00|44548.8|44528.8|44548|44528|44559.5|44539.5|44519.5|44499.5|167
1721148000000|2024-07-16 16:40:00|44545.5|44525.5|44502|44482|44548|44528|44487|44467|330
1721148300000|2024-07-16 16:45:00|44503.8|44483.8|44521.3|44501.3|44529.8|44509.8|44501.3|44481.3|170
1721148600000|2024-07-16 16:50:00|44523|44503|44545.6|44525.6|44549.8|44529.8|44499.6|44479.6|207
1721148900000|2024-07-16 16:55:00|44547.3|44527.3|44536.8|44516.8|44548.1|44528.1|44517.8|44497.8|710
1721149200000|2024-07-16 17:00:00|44534.3|44514.3|44530.3|44510.3|44543.6|44523.6|44521.8|44501.8|227
1721149500000|2024-07-16 17:05:00|44534.6|44514.6|44536.8|44516.8|44539.3|44519.3|44517.6|44497.6|140
1721149800000|2024-07-16 17:10:00|44538.6|44518.6|44537.6|44517.6|44559.3|44539.3|44530.8|44510.8|159
1721150100000|2024-07-16 17:15:00|44539.3|44519.3|44538.6|44518.6|44540.1|44520.1|44529.3|44509.3|63
1721150400000|2024-07-16 17:20:00|44539.3|44519.3|44574.3|44554.3|44574.3|44554.3|44539.3|44519.3|69
1721150700000|2024-07-16 17:25:00|44572.6|44552.6|44562.8|44542.8|44575.8|44555.8|44556.1|44536.1|85
1721151000000|2024-07-16 17:30:00|44561.1|44541.1|44608.8|44588.8|44608.8|44588.8|44553.6|44533.6|142
1721151300000|2024-07-16 17:35:00|44604.6|44584.6|44602.1|44582.1|44604.6|44584.6|44592.1|44572.1|65
1721151600000|2024-07-16 17:40:00|44601.3|44581.3|44602.1|44582.1|44606.3|44586.3|44596.3|44576.3|60
1721151900000|2024-07-16 17:45:00|44601.3|44581.3|44606.3|44586.3|44611.3|44591.3|44597.1|44577.1|75
1721152200000|2024-07-16 17:50:00|44603.8|44583.8|44591.1|44571.1|44607.1|44587.1|44588.6|44568.6|124
1721152500000|2024-07-16 17:55:00|44595.4|44575.4|44585.4|44565.4|44604.6|44584.6|44581.9|44561.9|134
1721152800000|2024-07-16 18:00:00|44583.6|44563.6|44608.6|44588.6|44608.6|44588.6|44577.9|44557.9|91
1721153100000|2024-07-16 18:05:00|44606.9|44586.9|44596.1|44576.1|44608.6|44588.6|44592.9|44572.9|43
1721153400000|2024-07-16 18:10:00|44594.4|44574.4|44598.6|44578.6|44625.4|44605.4|44593.6|44573.6|134
1721153700000|2024-07-16 18:15:00|44596.1|44576.1|44586.1|44566.1|44596.1|44576.1|44581.1|44561.1|30
1721154000000|2024-07-16 18:20:00|44583.6|44563.6|44604.4|44584.4|44604.4|44584.4|44583.6|44563.6|29
1721154300000|2024-07-16 18:25:00|44603.6|44583.6|44542.6|44522.6|44603.6|44583.6|44542.6|44522.6|145
1721154600000|2024-07-16 18:30:00|44544.4|44524.4|44549.4|44529.4|44574.6|44554.6|44530.1|44510.1|267
1721154900000|2024-07-16 18:35:00|44547.7|44527.7|44577.7|44557.7|44579.4|44559.4|44547.7|44527.7|53
1721155200000|2024-07-16 18:40:00|44579.4|44559.4|44585.2|44565.2|44586.9|44566.9|44573.6|44553.6|36
1721155500000|2024-07-16 18:45:00|44584.4|44564.4|44579.4|44559.4|44585.2|44565.2|44573.7|44553.7|42
1721155800000|2024-07-16 18:50:00|44576.2|44556.2|44574.4|44554.4|44579.4|44559.4|44568.7|44548.7|33
1721156100000|2024-07-16 18:55:00|44576.2|44556.2|44574.4|44554.4|44576.9|44556.9|44569.6|44549.6|25
1721156400000|2024-07-16 19:00:00|44573.7|44553.7|44581.2|44561.2|44591.9|44571.9|44573.7|44553.7|41
1721156700000|2024-07-16 19:05:00|44582.9|44562.9|44573.7|44553.7|44583.7|44563.7|44571.2|44551.2|31
1721157000000|2024-07-16 19:10:00|44576.2|44556.2|44602.7|44582.7|44603.4|44583.4|44572.9|44552.9|141
1721157300000|2024-07-16 19:15:00|44601.9|44581.9|44586.9|44566.9|44602.7|44582.7|44586.2|44566.2|32
1721157600000|2024-07-16 19:20:00|44588.7|44568.7|44596.2|44576.2|44596.9|44576.9|44579.4|44559.4|69
1721157900000|2024-07-16 19:25:00|44595.4|44575.4|44596.2|44576.2|44596.2|44576.2|44592.2|44572.2|31
1721158200000|2024-07-16 19:30:00|44595.4|44575.4|44608.7|44588.7|44608.7|44588.7|44592.2|44572.2|22
1721158500000|2024-07-16 19:35:00|44612.9|44592.9|44603.7|44583.7|44622.9|44602.9|44601.2|44581.2|74
1721158800000|2024-07-16 19:40:00|44604.5|44584.5|44620.4|44600.4|44622.9|44602.9|44604.5|44584.5|41
1721159100000|2024-07-16 19:45:00|44621.2|44601.2|44617.9|44597.9|44621.2|44601.2|44612.9|44592.9|40
1721159400000|2024-07-16 19:50:00|44619.7|44599.7|44634.7|44614.7|44642.2|44622.2|44619.7|44599.7|46
1721159700000|2024-07-16 19:55:00|44637.2|44617.2|44643|44623|44644.7|44624.7|44633|44613|64
1721160000000|2024-07-16 20:00:00|44642.2|44622.2|44635.5|44615.5|44643|44623|44629.5|44609.5|57
1721160300000|2024-07-16 20:05:00|44634.7|44614.7|44638|44618|44638|44618|44633|44613|15
1721160600000|2024-07-16 20:10:00|44637.2|44617.2|44629.5|44609.5|44638|44618|44627|44607|20
1721160900000|2024-07-16 20:15:00|44631.2|44611.2|44632|44612|44634.5|44614.5|44629.5|44609.5|27
1721161200000|2024-07-16 20:20:00|44631.2|44611.2|44632|44612|44634.5|44614.5|44630.2|44610.2|4
1721161500000|2024-07-16 20:25:00|44634.5|44614.5|44634.5|44614.5|44635.3|44615.3|44632|44612|14
1721161800000|2024-07-16 20:30:00|44636.2|44616.2|44621.2|44601.2|44637|44617|44621.2|44601.2|39
1721162100000|2024-07-16 20:35:00|44623|44603|44623.7|44603.7|44624.5|44604.5|44619.5|44599.5|18
1721162400000|2024-07-16 20:40:00|44621.2|44601.2|44621.2|44601.2|44623|44603|44618.7|44598.7|18
1721162700000|2024-07-16 20:45:00|44623|44603|44619.5|44599.5|44623.8|44603.8|44617|44597|21
1721163000000|2024-07-16 20:50:00|44617.8|44597.8|44607.8|44587.8|44617.8|44597.8|44606|44586|53
1721163300000|2024-07-16 20:55:00|44606|44586|44602.8|44582.8|44606|44586|44593.5|44573.5|37
1721167200000|2024-07-16 22:00:00|44613.3|44593.3|44588.8|44568.8|44615.8|44595.8|44588.8|44568.8|49
1721167500000|2024-07-16 22:05:00|44583.8|44563.8|44576.3|44556.3|44583.8|44563.8|44572.1|44552.1|18
1721167800000|2024-07-16 22:10:00|44577.1|44557.1|44593.1|44573.1|44594.8|44574.8|44576.3|44556.3|7
1721168100000|2024-07-16 22:15:00|44593.8|44573.8|44610.6|44590.6|44610.6|44590.6|44593.8|44573.8|22
1721168400000|2024-07-16 22:20:00|44611.3|44591.3|44609.6|44589.6|44619.6|44599.6|44607.9|44587.9|22
1721168700000|2024-07-16 22:25:00|44607.9|44587.9|44612.9|44592.9|44612.9|44592.9|44607.9|44587.9|2
1721169000000|2024-07-16 22:30:00|44615.4|44595.4|44615.4|44595.4|44622.9|44602.9|44614.6|44594.6|25
1721169300000|2024-07-16 22:35:00|44614.6|44594.6|44609.6|44589.6|44614.6|44594.6|44607.9|44587.9|6
1721169600000|2024-07-16 22:40:00|44607.9|44587.9|44608.6|44588.6|44615.4|44595.4|44607.9|44587.9|12
1721169900000|2024-07-16 22:45:00|44606.9|44586.9|44602.9|44582.9|44606.9|44586.9|44597.9|44577.9|12
1721170200000|2024-07-16 22:50:00|44605.4|44585.4|44602.9|44582.9|44605.4|44585.4|44602.1|44582.1|4
1721170500000|2024-07-16 22:55:00|44607.1|44587.1|44617.9|44597.9|44617.9|44597.9|44607.1|44587.1|10
1721170800000|2024-07-16 23:00:00|44617.1|44597.1|44614.6|44594.6|44617.9|44597.9|44609.6|44589.6|17
1721171100000|2024-07-16 23:05:00|44623.9|44603.9|44614.6|44594.6|44623.9|44603.9|44614.6|44594.6|53
1721171400000|2024-07-16 23:10:00|44616.4|44596.4|44623.1|44603.1|44626.4|44606.4|44616.4|44596.4|4
1721171700000|2024-07-16 23:15:00|44623.9|44603.9|44616.4|44596.4|44626.4|44606.4|44616.4|44596.4|11
1721172000000|2024-07-16 23:20:00|44615.6|44595.6|44610.4|44590.4|44617.1|44597.1|44610.4|44590.4|6
1721172300000|2024-07-16 23:25:00|44609.6|44589.6|44584.6|44564.6|44609.6|44589.6|44584.6|44564.6|37
1721172600000|2024-07-16 23:30:00|44582.9|44562.9|44574.7|44554.7|44584.7|44564.7|44573.9|44553.9|30
1721172900000|2024-07-16 23:35:00|44576.4|44556.4|44572.9|44552.9|44577.9|44557.9|44569.7|44549.7|23
1721173200000|2024-07-16 23:40:00|44572.2|44552.2|44559.7|44539.7|44572.9|44552.9|44557.2|44537.2|35
1721173500000|2024-07-16 23:45:00|44557.9|44537.9|44548.9|44528.9|44557.9|44537.9|44547.2|44527.2|30
1721173800000|2024-07-16 23:50:00|44549.7|44529.7|44588.1|44568.1|44588.1|44568.1|44549.7|44529.7|33
1721174100000|2024-07-16 23:55:00|44591.4|44571.4|44594.7|44574.7|44614.9|44594.9|44591.4|44571.4|47
1721174400000|2024-07-17 00:00:00|44592.9|44572.9|44594.7|44574.7|44624.9|44604.9|44576.4|44556.4|73
1721174700000|2024-07-17 00:05:00|44590.4|44570.4|44564.7|44544.7|44596.4|44576.4|44562.2|44542.2|21
1721175000000|2024-07-17 00:10:00|44562.2|44542.2|44599.5|44579.5|44621.2|44601.2|44554.7|44534.7|115
1721175300000|2024-07-17 00:15:00|44597|44577|44603.7|44583.7|44614.5|44594.5|44579.5|44559.5|36
1721175600000|2024-07-17 00:20:00|44605.5|44585.5|44627|44607|44627|44607|44594.5|44574.5|36
1721175900000|2024-07-17 00:25:00|44624.5|44604.5|44629.5|44609.5|44636.2|44616.2|44614.5|44594.5|24
1721176200000|2024-07-17 00:30:00|44631.2|44611.2|44629.5|44609.5|44636.2|44616.2|44618|44598|25
1721176500000|2024-07-17 00:35:00|44627.8|44607.8|44616.2|44596.2|44630.5|44610.5|44614.5|44594.5|31
1721176800000|2024-07-17 00:40:00|44619.5|44599.5|44651.2|44631.2|44653|44633|44619.5|44599.5|59
1721177100000|2024-07-17 00:45:00|44648.7|44628.7|44647|44627|44654.5|44634.5|44623|44603|57
1721177400000|2024-07-17 00:50:00|44649.5|44629.5|44652|44632|44660.5|44640.5|44641.3|44621.3|49
1721177700000|2024-07-17 00:55:00|44653.8|44633.8|44638.8|44618.8|44654.5|44634.5|44624.5|44604.5|52
1721178000000|2024-07-17 01:00:00|44638|44618|44588|44568|44661.3|44641.3|44588|44568|209
1721178300000|2024-07-17 01:05:00|44587.2|44567.2|44580.5|44560.5|44613|44593|44576.5|44556.5|92
1721178600000|2024-07-17 01:10:00|44582.2|44562.2|44593|44573|44607.2|44587.2|44574.7|44554.7|55
1721178900000|2024-07-17 01:15:00|44594.7|44574.7|44608.8|44588.8|44625.5|44605.5|44594.7|44574.7|57
1721179200000|2024-07-17 01:20:00|44606.3|44586.3|44643.8|44623.8|44648.8|44628.8|44584.5|44564.5|37
1721179500000|2024-07-17 01:25:00|44643|44623|44611.3|44591.3|44643|44623|44611.3|44591.3|76
1721179800000|2024-07-17 01:30:00|44613.8|44593.8|44609.6|44589.6|44653|44633|44599.6|44579.6|99
1721180100000|2024-07-17 01:35:00|44607.8|44587.8|44714.8|44694.8|44718.2|44698.2|44606.3|44586.3|239
1721180400000|2024-07-17 01:40:00|44712.3|44692.3|44649.6|44629.6|44715.5|44695.5|44648.8|44628.8|142
1721180700000|2024-07-17 01:45:00|44647.8|44627.8|44567.3|44547.3|44654.6|44634.6|44562.3|44542.3|127
1721181000000|2024-07-17 01:50:00|44571.5|44551.5|44616.7|44596.7|44621.7|44601.7|44566.5|44546.5|62
1721181300000|2024-07-17 01:55:00|44618.4|44598.4|44595|44575|44618.4|44598.4|44560|44540|94
1721181600000|2024-07-17 02:00:00|44596.7|44576.7|44632.5|44612.5|44664.2|44644.2|44585.7|44565.7|89
1721181900000|2024-07-17 02:05:00|44630|44610|44695.7|44675.7|44751.7|44731.7|44615.7|44595.7|230
1721182200000|2024-07-17 02:10:00|44694.2|44674.2|44725.8|44705.8|44755.2|44735.2|44688.2|44668.2|223
1721182500000|2024-07-17 02:15:00|44725|44705|44791.9|44771.9|44800.2|44780.2|44716.7|44696.7|166
1721182800000|2024-07-17 02:20:00|44792.7|44772.7|44760.2|44740.2|44792.7|44772.7|44751.9|44731.9|65
1721183100000|2024-07-17 02:25:00|44761|44741|44776.9|44756.9|44779.6|44759.6|44754.4|44734.4|89
1721183400000|2024-07-17 02:30:00|44778.7|44758.7|44704.2|44684.2|44783.7|44763.7|44699.4|44679.4|126
1721183700000|2024-07-17 02:35:00|44699.2|44679.2|44684.2|44664.2|44699.2|44679.2|44661|44641|93
1721184000000|2024-07-17 02:40:00|44682.5|44662.5|44722.7|44702.7|44725.2|44705.2|44659.2|44639.2|112
1721184300000|2024-07-17 02:45:00|44721.9|44701.9|44766.4|44746.4|44774.6|44754.6|44695.2|44675.2|107
1721184600000|2024-07-17 02:50:00|44763.9|44743.9|44758.1|44738.1|44774.8|44754.8|44753.1|44733.1|96
1721184900000|2024-07-17 02:55:00|44756.4|44736.4|44740.6|44720.6|44758.1|44738.1|44735.6|44715.6|46
1721185200000|2024-07-17 03:00:00|44739.8|44719.8|44677.5|44657.5|44739.8|44719.8|44670|44650|67
1721185500000|2024-07-17 03:05:00|44678.3|44658.3|44655.2|44635.2|44685|44665|44648.5|44628.5|110
1721185800000|2024-07-17 03:10:00|44652.7|44632.7|44678.5|44658.5|44703.1|44683.1|44643.5|44623.5|62
1721186100000|2024-07-17 03:15:00|44674.3|44654.3|44648.5|44628.5|44674.3|44654.3|44641|44621|59
1721186400000|2024-07-17 03:20:00|44647|44627|44607.2|44587.2|44661.2|44641.2|44607.2|44587.2|144
1721186700000|2024-07-17 03:25:00|44602.9|44582.9|44637.7|44617.7|44652.7|44632.7|44600.4|44580.4|92
1721187000000|2024-07-17 03:30:00|44639.5|44619.5|44662.8|44642.8|44662.8|44642.8|44627.7|44607.7|26
1721187300000|2024-07-17 03:35:00|44664.5|44644.5|44659.3|44639.3|44667.8|44647.8|44654.5|44634.5|20
1721187600000|2024-07-17 03:40:00|44658.5|44638.5|44561|44541|44658.5|44638.5|44561|44541|96
1721187900000|2024-07-17 03:45:00|44562.8|44542.8|44516|44496|44564.3|44544.3|44504.3|44484.3|156
1721188200000|2024-07-17 03:50:00|44518.5|44498.5|44556|44536|44568.5|44548.5|44518.5|44498.5|51
1721188500000|2024-07-17 03:55:00|44554.3|44534.3|44581.2|44561.2|44590.3|44570.3|44549.3|44529.3|30
1721188800000|2024-07-17 04:00:00|44577.8|44557.8|44565.3|44545.3|44577.8|44557.8|44557.8|44537.8|24
1721189100000|2024-07-17 04:05:00|44563.6|44543.6|44573.6|44553.6|44590.3|44570.3|44562.8|44542.8|10
1721189400000|2024-07-17 04:10:00|44572.8|44552.8|44566.3|44546.3|44572.8|44552.8|44552|44532|25
1721189700000|2024-07-17 04:15:00|44568.8|44548.8|44568.8|44548.8|44581.4|44561.4|44565.5|44545.5|16
1721190000000|2024-07-17 04:20:00|44570.5|44550.5|44563.8|44543.8|44570.5|44550.5|44563|44543|24
1721190300000|2024-07-17 04:25:00|44560.3|44540.3|44555.5|44535.5|44563|44543|44555.5|44535.5|21
1721190600000|2024-07-17 04:30:00|44553.8|44533.8|44547.6|44527.6|44568.2|44548.2|44545.9|44525.9|40
1721190900000|2024-07-17 04:35:00|44549.3|44529.3|44526.6|44506.6|44550.1|44530.1|44519.9|44499.9|49
1721191200000|2024-07-17 04:40:00|44527.4|44507.4|44531.6|44511.6|44544.9|44524.9|44527.4|44507.4|11
1721191500000|2024-07-17 04:45:00|44530.9|44510.9|44560.7|44540.7|44567.4|44547.4|44526.6|44506.6|33
1721191800000|2024-07-17 04:50:00|44558.2|44538.2|44539.9|44519.9|44559|44539|44539.9|44519.9|24
1721192100000|2024-07-17 04:55:00|44541.7|44521.7|44553.2|44533.2|44565.7|44545.7|44541.7|44521.7|35
1721192400000|2024-07-17 05:00:00|44552.4|44532.4|44526.7|44506.7|44580.1|44560.1|44481.5|44461.5|263
1721192700000|2024-07-17 05:05:00|44528.4|44508.4|44521.5|44501.5|44529.9|44509.9|44497.4|44477.4|66
1721193000000|2024-07-17 05:10:00|44519.8|44499.8|44511.7|44491.7|44528.2|44508.2|44499.9|44479.9|37
1721193300000|2024-07-17 05:15:00|44512.4|44492.4|44490.5|44470.5|44520.7|44500.7|44484.8|44464.8|71
1721193600000|2024-07-17 05:20:00|44489.8|44469.8|44514|44494|44526.5|44506.5|44485.5|44465.5|54
1721193900000|2024-07-17 05:25:00|44513.2|44493.2|44535.7|44515.7|44543.2|44523.2|44509.8|44489.8|41
1721194200000|2024-07-17 05:30:00|44530.7|44510.7|44529.8|44509.8|44559.8|44539.8|44511.7|44491.7|165
1721194500000|2024-07-17 05:35:00|44530.6|44510.6|44501.7|44481.7|44552.3|44532.3|44501.7|44481.7|104
1721194800000|2024-07-17 05:40:00|44504.2|44484.2|44508.4|44488.4|44520.1|44500.1|44470.9|44450.9|98
1721195100000|2024-07-17 05:45:00|44505.1|44485.1|44551.5|44531.5|44558.4|44538.4|44494.4|44474.4|74
1721195400000|2024-07-17 05:50:00|44553.2|44533.2|44510|44490|44560|44540|44495|44475|49
1721195700000|2024-07-17 05:55:00|44511.7|44491.7|44477.1|44457.1|44515|44495|44477.1|44457.1|65
1721196000000|2024-07-17 06:00:00|44486.4|44466.4|44471.4|44451.4|44511.7|44491.7|44448.3|44428.3|163
1721196300000|2024-07-17 06:05:00|44474.8|44454.8|44431.4|44411.4|44483.9|44463.9|44431.4|44411.4|122
1721196600000|2024-07-17 06:10:00|44432.1|44412.1|44424.6|44404.6|44451.4|44431.4|44403.9|44383.9|166
1721196900000|2024-07-17 06:15:00|44426.4|44406.4|44416.4|44396.4|44426.4|44406.4|44366.4|44346.4|259
1721197200000|2024-07-17 06:20:00|44414.7|44394.7|44387.9|44367.9|44422.9|44402.9|44379.7|44359.7|72
1721197500000|2024-07-17 06:25:00|44386.2|44366.2|44392.9|44372.9|44407.2|44387.2|44374.7|44354.7|145
1721197800000|2024-07-17 06:30:00|44394.7|44374.7|44409.7|44389.7|44440.6|44420.6|44377.2|44357.2|122
1721198100000|2024-07-17 06:35:00|44411.4|44391.4|44515.2|44495.2|44525|44505|44407.9|44387.9|193
1721198400000|2024-07-17 06:40:00|44516|44496|44515.2|44495.2|44537.9|44517.9|44503.6|44483.6|92
1721198700000|2024-07-17 06:45:00|44516|44496|44555.2|44535.2|44560.4|44540.4|44508.6|44488.6|152
1721199000000|2024-07-17 06:50:00|44556.9|44536.9|44531.9|44511.9|44581.1|44561.1|44530.2|44510.2|122
1721199300000|2024-07-17 06:55:00|44530.2|44510.2|44495.2|44475.2|44530.2|44510.2|44495.2|44475.2|125
1721199600000|2024-07-17 07:00:00|44496.9|44476.9|44376|44356|44507.7|44487.7|44376|44356|292
1721199900000|2024-07-17 07:05:00|44379.4|44359.4|44445.2|44425.2|44446.9|44426.9|44369.3|44349.3|177
1721200200000|2024-07-17 07:10:00|44444.4|44424.4|44414.4|44394.4|44444.4|44424.4|44381.8|44361.8|81
1721200500000|2024-07-17 07:15:00|44411.9|44391.9|44480.4|44460.4|44492.9|44472.9|44410.2|44390.2|206
1721200800000|2024-07-17 07:20:00|44482.1|44462.1|44488.7|44468.7|44526.9|44506.9|44466.2|44446.2|157
1721201100000|2024-07-17 07:25:00|44487.9|44467.9|44459.4|44439.4|44523.7|44503.7|44435.2|44415.2|109
1721201400000|2024-07-17 07:30:00|44460.2|44440.2|44515.2|44495.2|44516|44496|44451.8|44431.8|68
1721201700000|2024-07-17 07:35:00|44514.5|44494.5|44587.1|44567.1|44622.1|44602.1|44514.5|44494.5|233
1721202000000|2024-07-17 07:40:00|44584.6|44564.6|44572.1|44552.1|44614.6|44594.6|44547.9|44527.9|165
1721202300000|2024-07-17 07:45:00|44576.3|44556.3|44503.7|44483.7|44577.1|44557.1|44498.7|44478.7|73
1721202600000|2024-07-17 07:50:00|44499.5|44479.5|44539.6|44519.6|44551.4|44531.4|44491.2|44471.2|66
1721202900000|2024-07-17 07:55:00|44542.9|44522.9|44525.6|44505.6|44550.4|44530.4|44476.4|44456.4|83
1721203200000|2024-07-17 08:00:00|44529.8|44509.8|44455.9|44435.9|44551.4|44531.4|44425.4|44405.4|307
1721203500000|2024-07-17 08:05:00|44454.1|44434.1|44420.9|44400.9|44458.5|44438.5|44409.9|44389.9|184
1721203800000|2024-07-17 08:10:00|44423.4|44403.4|44450.3|44430.3|44472|44452|44386.7|44366.7|220
1721204100000|2024-07-17 08:15:00|44449.5|44429.5|44480.6|44460.6|44518.3|44498.3|44446|44426|158
1721204400000|2024-07-17 08:20:00|44479.8|44459.8|44487.2|44467.2|44505.6|44485.6|44449.5|44429.5|168
1721204700000|2024-07-17 08:25:00|44490.6|44470.6|44533.9|44513.9|44536.4|44516.4|44487.2|44467.2|81
1721205000000|2024-07-17 08:30:00|44532.2|44512.2|44500.4|44480.4|44533.9|44513.9|44497.2|44477.2|79
1721205300000|2024-07-17 08:35:00|44497.9|44477.9|44607.3|44587.3|44607.3|44587.3|44495.4|44475.4|136
1721205600000|2024-07-17 08:40:00|44605.6|44585.6|44611.4|44591.4|44686.4|44666.4|44604.8|44584.8|276
1721205900000|2024-07-17 08:45:00|44602.2|44582.2|44663.6|44643.6|44681.2|44661.2|44595.4|44575.4|201
1721206200000|2024-07-17 08:50:00|44664.3|44644.3|44698.3|44678.3|44760.9|44740.9|44663.6|44643.6|330
1721206500000|2024-07-17 08:55:00|44696.5|44676.5|44730|44710|44730|44710|44672.3|44652.3|103
1721206800000|2024-07-17 09:00:00|44733.4|44713.4|44769.1|44749.1|44783.3|44763.3|44728.3|44708.3|215
1721207100000|2024-07-17 09:05:00|44764.1|44744.1|44717.2|44697.2|44764.1|44744.1|44705.6|44685.6|165
1721207400000|2024-07-17 09:10:00|44716.4|44696.4|44681.4|44661.4|44728|44708|44681.4|44661.4|79
1721207700000|2024-07-17 09:15:00|44682.2|44662.2|44682.8|44662.8|44732.3|44712.3|44661.2|44641.2|143
1721208000000|2024-07-17 09:20:00|44682|44662|44679.5|44659.5|44715.5|44695.5|44673.7|44653.7|88
1721208300000|2024-07-17 09:25:00|44681.3|44661.3|44721.3|44701.3|44723.8|44703.8|44678.8|44658.8|58
1721208600000|2024-07-17 09:30:00|44723|44703|44789.1|44769.1|44794.1|44774.1|44693.8|44673.8|200
1721208900000|2024-07-17 09:35:00|44788.3|44768.3|44799.5|44779.5|44840.8|44820.8|44772.2|44752.2|372
1721209200000|2024-07-17 09:40:00|44796.1|44776.1|44765|44745|44823.5|44803.5|44765|44745|127
1721209500000|2024-07-17 09:45:00|44762.5|44742.5|44771.6|44751.6|44782.5|44762.5|44751.7|44731.7|85
1721209800000|2024-07-17 09:50:00|44773.3|44753.3|44760|44740|44800|44780|44755.8|44735.8|61
1721210100000|2024-07-17 09:55:00|44761.7|44741.7|44766.8|44746.8|44780|44760|44751.6|44731.6|78
1721210400000|2024-07-17 10:00:00|44749.9|44729.9|44750|44730|44770|44750|44746.6|44726.6|121
1721210700000|2024-07-17 10:05:00|44748.3|44728.3|44745|44725|44775|44755|44741.6|44721.6|84
1721211000000|2024-07-17 10:10:00|44743.3|44723.3|44745.8|44725.8|44749.9|44729.9|44736.6|44716.6|54
1721211300000|2024-07-17 10:15:00|44741.6|44721.6|44705.1|44685.1|44741.6|44721.6|44705.1|44685.1|64
1721211600000|2024-07-17 10:20:00|44701.6|44681.6|44751.6|44731.6|44753.2|44733.2|44685.8|44665.8|147
1721211900000|2024-07-17 10:25:00|44750.8|44730.8|44741.5|44721.5|44769.9|44749.9|44741.5|44721.5|39
1721212200000|2024-07-17 10:30:00|44743.2|44723.2|44672.9|44652.9|44743.2|44723.2|44669.6|44649.6|267
1721212500000|2024-07-17 10:35:00|44669.5|44649.5|44621|44601|44669.5|44649.5|44620.3|44600.3|181
1721212800000|2024-07-17 10:40:00|44617.8|44597.8|44587.8|44567.8|44627.8|44607.8|44583.5|44563.5|174
1721213100000|2024-07-17 10:45:00|44586|44566|44616.1|44596.1|44631|44611|44582.8|44562.8|110
1721213400000|2024-07-17 10:50:00|44615.3|44595.3|44605.3|44585.3|44622.8|44602.8|44605.3|44585.3|63
1721213700000|2024-07-17 10:55:00|44603.6|44583.6|44622.8|44602.8|44626.1|44606.1|44603.6|44583.6|59
1721214000000|2024-07-17 11:00:00|44621.1|44601.1|44605.3|44585.3|44634.5|44614.5|44599.4|44579.4|157
1721214300000|2024-07-17 11:05:00|44602.8|44582.8|44573.6|44553.6|44614.4|44594.4|44557.8|44537.8|178
1721214600000|2024-07-17 11:10:00|44576.1|44556.1|44573.4|44553.4|44606.1|44586.1|44564.4|44544.4|255
1721214900000|2024-07-17 11:15:00|44571.7|44551.7|44555.2|44535.2|44571.7|44551.7|44552.7|44532.7|118
1721215200000|2024-07-17 11:20:00|44554.4|44534.4|44541.7|44521.7|44556|44536|44521.1|44501.1|150
1721215500000|2024-07-17 11:25:00|44540|44520|44496.6|44476.6|44542.5|44522.5|44487.4|44467.4|194
1721215800000|2024-07-17 11:30:00|44494.9|44474.9|44518.2|44498.2|44529.9|44509.9|44494.9|44474.9|138
1721216100000|2024-07-17 11:35:00|44519|44499|44479.8|44459.8|44539|44519|44467.3|44447.3|148
1721216400000|2024-07-17 11:40:00|44475.5|44455.5|44492.4|44472.4|44502.4|44482.4|44470.5|44450.5|131
1721216700000|2024-07-17 11:45:00|44494.1|44474.1|44498.5|44478.5|44523.5|44503.5|44479.3|44459.3|240
1721217000000|2024-07-17 11:50:00|44500.2|44480.2|44453.6|44433.6|44507.7|44487.7|44447.7|44427.7|156
1721217300000|2024-07-17 11:55:00|44451.9|44431.9|44410.2|44390.2|44451.9|44431.9|44410.2|44390.2|248
1721217600000|2024-07-17 12:00:00|44408.5|44388.5|44334.7|44314.7|44412.7|44392.7|44326.4|44306.4|676
1721217900000|2024-07-17 12:05:00|44332.2|44312.2|44316.4|44296.4|44367.2|44347.2|44316.4|44296.4|391
1721218200000|2024-07-17 12:10:00|44318.1|44298.1|44348.1|44328.1|44363.2|44343.2|44318.1|44298.1|374
1721218500000|2024-07-17 12:15:00|44349.8|44329.8|44306.4|44286.4|44370.6|44350.6|44300.6|44280.6|360
1721218800000|2024-07-17 12:20:00|44308.1|44288.1|44304.7|44284.7|44340.6|44320.6|44302.2|44282.2|206
1721219100000|2024-07-17 12:25:00|44307.2|44287.2|44320.8|44300.8|44343.1|44323.1|44299.7|44279.7|276
1721219400000|2024-07-17 12:30:00|44322.3|44302.3|44376.1|44356.1|44382.6|44362.6|44315.8|44295.8|475
1721219700000|2024-07-17 12:35:00|44381.1|44361.1|44380.8|44360.8|44401.8|44381.8|44363.4|44343.4|323
1721220000000|2024-07-17 12:40:00|44379.2|44359.2|44422.6|44402.6|44423.4|44403.4|44371.7|44351.7|168
1721220300000|2024-07-17 12:45:00|44420.1|44400.1|44362.6|44342.6|44420.9|44400.9|44359.4|44339.4|171
1721220600000|2024-07-17 12:50:00|44367.6|44347.6|44379.2|44359.2|44397.7|44377.7|44362.6|44342.6|204
1721220900000|2024-07-17 12:55:00|44377.5|44357.5|44369.1|44349.1|44379.9|44359.9|44322.4|44302.4|532
1721221200000|2024-07-17 13:00:00|44367.4|44347.4|44384|44364|44434|44414|44332.4|44312.4|880
1721221500000|2024-07-17 13:05:00|44380.7|44360.7|44424|44404|44424|44404|44327.3|44307.3|491
1721221800000|2024-07-17 13:10:00|44425.7|44405.7|44389|44369|44455.6|44435.6|44389|44369|400
1721222100000|2024-07-17 13:15:00|44385.6|44365.6|44329.7|44309.7|44393.2|44373.2|44297.9|44277.9|868
1721222400000|2024-07-17 13:20:00|44330.4|44310.4|44392.6|44372.6|44422.3|44402.3|44327.9|44307.9|387
1721222700000|2024-07-17 13:25:00|44393.4|44373.4|44307.4|44287.4|44393.4|44373.4|44304.9|44284.9|342
1721223000000|2024-07-17 13:30:00|44305.7|44285.7|44264.9|44244.9|44317.4|44297.4|44195.5|44175.5|1232
1721223300000|2024-07-17 13:35:00|44265.7|44245.7|44395.9|44375.9|44414.2|44394.2|44255.7|44235.7|774
1721223600000|2024-07-17 13:40:00|44394.2|44374.2|44379.8|44359.8|44413.4|44393.4|44360.8|44340.8|499
1721223900000|2024-07-17 13:45:00|44380.6|44360.6|44285.5|44265.5|44380.6|44360.6|44276.4|44256.4|307
1721224200000|2024-07-17 13:50:00|44288|44268|44304.8|44284.8|44338.1|44318.1|44278|44258|422
1721224500000|2024-07-17 13:55:00|44302.3|44282.3|44331|44311|44362.8|44342.8|44279.9|44259.9|410
1721224800000|2024-07-17 14:00:00|44329.5|44309.5|44202.9|44182.9|44332.8|44312.8|44180.4|44160.4|685
1721225100000|2024-07-17 14:05:00|44202.1|44182.1|44220.7|44200.7|44233.2|44213.2|44175.4|44155.4|529
1721225400000|2024-07-17 14:10:00|44217.2|44197.2|44160.3|44140.3|44217.2|44197.2|44127.8|44107.8|1026
1721225700000|2024-07-17 14:15:00|44157.8|44137.8|44158.6|44138.6|44192.9|44172.9|44135.3|44115.3|490
1721226000000|2024-07-17 14:20:00|44157.8|44137.8|44160.3|44140.3|44209.6|44189.6|44156.1|44136.1|335
1721226300000|2024-07-17 14:25:00|44157.8|44137.8|44183.5|44163.5|44196|44176|44153.6|44133.6|409
1721226600000|2024-07-17 14:30:00|44182.7|44162.7|44218.6|44198.6|44223.6|44203.6|44156.9|44136.9|477
1721226900000|2024-07-17 14:35:00|44216.9|44196.9|44163.6|44143.6|44272|44252|44147.7|44127.7|476
1721227200000|2024-07-17 14:40:00|44161.9|44141.9|44182.1|44162.1|44187.8|44167.8|44135.1|44115.1|1080
1721227500000|2024-07-17 14:45:00|44181.3|44161.3|44110.1|44090.1|44193.8|44173.8|44107.6|44087.6|494
1721227800000|2024-07-17 14:50:00|44108.4|44088.4|44139.4|44119.4|44146.9|44126.9|44101.8|44081.8|455
1721228100000|2024-07-17 14:55:00|44138.7|44118.7|44149.7|44129.7|44188.7|44168.7|44124.3|44104.3|299
1721228400000|2024-07-17 15:00:00|44148|44128|44101|44081|44149.7|44129.7|44099.5|44079.5|393
1721228700000|2024-07-17 15:05:00|44100.3|44080.3|44114.5|44094.5|44174.6|44154.6|44100.3|44080.3|316
1721229000000|2024-07-17 15:10:00|44113.7|44093.7|44103.6|44083.6|44142.9|44122.9|44096.1|44076.1|423
1721229300000|2024-07-17 15:15:00|44101.9|44081.9|44164.6|44144.6|44166.2|44146.2|44098.6|44078.6|404
1721229600000|2024-07-17 15:20:00|44165.4|44145.4|44214.8|44194.8|44227.3|44207.3|44157.9|44137.9|495
1721229900000|2024-07-17 15:25:00|44216.5|44196.5|44203.2|44183.2|44235.8|44215.8|44194|44174|399
1721230200000|2024-07-17 15:30:00|44199.8|44179.8|44183.1|44163.1|44222.4|44202.4|44174|44154|340
1721230500000|2024-07-17 15:35:00|44181.4|44161.4|44178.7|44158.7|44182.2|44162.2|44158|44138|231
1721230800000|2024-07-17 15:40:00|44177|44157|44158.8|44138.8|44177|44157|44143.8|44123.8|446
1721231100000|2024-07-17 15:45:00|44160.5|44140.5|44246.1|44226.1|44268.6|44248.6|44157|44137|608
1721231400000|2024-07-17 15:50:00|44247.9|44227.9|44208.7|44188.7|44251.1|44231.1|44177.9|44157.9|196
1721231700000|2024-07-17 15:55:00|44209.4|44189.4|44253|44233|44256.3|44236.3|44205.4|44185.4|102
1721232000000|2024-07-17 16:00:00|44253.8|44233.8|44225.5|44205.5|44289|44269|44225.5|44205.5|247
1721232300000|2024-07-17 16:05:00|44224.7|44204.7|44177|44157|44224.7|44204.7|44170.3|44150.3|282
1721232600000|2024-07-17 16:10:00|44176.2|44156.2|44159.6|44139.6|44186.2|44166.2|44150.4|44130.4|259
1721232900000|2024-07-17 16:15:00|44157.1|44137.1|44193|44173|44193|44173|44157.1|44137.1|270
1721233200000|2024-07-17 16:20:00|44190.5|44170.5|44113.8|44093.8|44200.5|44180.5|44107.1|44087.1|291
1721233500000|2024-07-17 16:25:00|44118.8|44098.8|44147.3|44127.3|44149.8|44129.8|44095.4|44075.4|290
1721233800000|2024-07-17 16:30:00|44146.5|44126.5|44155.6|44135.6|44190.6|44170.6|44137.3|44117.3|357
1721234100000|2024-07-17 16:35:00|44157.3|44137.3|44153.1|44133.1|44168.1|44148.1|44150.6|44130.6|120
1721234400000|2024-07-17 16:40:00|44153.9|44133.9|44140.6|44120.6|44155.6|44135.6|44130.6|44110.6|310
1721234700000|2024-07-17 16:45:00|44142.3|44122.3|44138.2|44118.2|44146.5|44126.5|44130.6|44110.6|236
1721235000000|2024-07-17 16:50:00|44136.5|44116.5|44185.8|44165.8|44204.1|44184.1|44128.1|44108.1|483
1721235300000|2024-07-17 16:55:00|44187.5|44167.5|44148.5|44128.5|44190|44170|44131.6|44111.6|795
1721235600000|2024-07-17 17:00:00|44147.7|44127.7|44141.8|44121.8|44161|44141|44118.4|44098.4|299
1721235900000|2024-07-17 17:05:00|44146|44126|44156.9|44136.9|44166|44146|44141|44121|134
1721236200000|2024-07-17 17:10:00|44158.6|44138.6|44159.4|44139.4|44167.7|44147.7|44147.7|44127.7|78
1721236500000|2024-07-17 17:15:00|44161.1|44141.1|44152.7|44132.7|44177.7|44157.7|44146|44126|192
1721236800000|2024-07-17 17:20:00|44151|44131|44172.7|44152.7|44172.7|44152.7|44145.2|44125.2|58
1721237100000|2024-07-17 17:25:00|44175.2|44155.2|44167.7|44147.7|44187.7|44167.7|44156.8|44136.8|111
1721237400000|2024-07-17 17:30:00|44170.2|44150.2|44182.7|44162.7|44185.2|44165.2|44161|44141|177
1721237700000|2024-07-17 17:35:00|44183.5|44163.5|44160.2|44140.2|44187.7|44167.7|44152.7|44132.7|87
1721238000000|2024-07-17 17:40:00|44157.7|44137.7|44166.2|44146.2|44166.2|44146.2|44155.4|44135.4|89
1721238300000|2024-07-17 17:45:00|44163.7|44143.7|44157.8|44137.8|44182|44162|44154.5|44134.5|136
1721238600000|2024-07-17 17:50:00|44157|44137|44142|44122|44159.5|44139.5|44130.3|44110.3|113
1721238900000|2024-07-17 17:55:00|44140.3|44120.3|44137.8|44117.8|44142.8|44122.8|44130.3|44110.3|44
1721239200000|2024-07-17 18:00:00|44139.5|44119.5|44091.2|44071.2|44139.5|44119.5|44071.1|44051.1|237
1721239500000|2024-07-17 18:05:00|44092|44072|44127.9|44107.9|44132.1|44112.1|44092|44072|26
1721239800000|2024-07-17 18:10:00|44126.2|44106.2|44131.2|44111.2|44144.6|44124.6|44125.4|44105.4|42
1721240100000|2024-07-17 18:15:00|44130.4|44110.4|44157.1|44137.1|44161.3|44141.3|44130.4|44110.4|56
1721240400000|2024-07-17 18:20:00|44158.8|44138.8|44154.6|44134.6|44164.6|44144.6|44143.8|44123.8|70
1721240700000|2024-07-17 18:25:00|44156.3|44136.3|44156.3|44136.3|44157.9|44137.9|44143.8|44123.8|63
1721241000000|2024-07-17 18:30:00|44157.1|44137.1|44153.7|44133.7|44164.6|44144.6|44149.7|44129.7|45
1721241300000|2024-07-17 18:35:00|44154.5|44134.5|44133.8|44113.8|44156.3|44136.3|44133|44113|53
1721241600000|2024-07-17 18:40:00|44133|44113|44127.1|44107.1|44136.3|44116.3|44127.1|44107.1|34
1721241900000|2024-07-17 18:45:00|44124.6|44104.6|44124.6|44104.6|44127.9|44107.9|44122.1|44102.1|30
1721242200000|2024-07-17 18:50:00|44122.1|44102.1|44092|44072|44125.4|44105.4|44092|44072|278
1721242500000|2024-07-17 18:55:00|44093.7|44073.7|44107.7|44087.7|44107.7|44087.7|44093.7|44073.7|77
1721242800000|2024-07-17 19:00:00|44108.5|44088.5|44106.9|44086.9|44121.9|44101.9|44099.4|44079.4|70
1721243100000|2024-07-17 19:05:00|44105.2|44085.2|44122.8|44102.8|44122.8|44102.8|44101.1|44081.1|103
1721243400000|2024-07-17 19:10:00|44123.6|44103.6|44136.1|44116.1|44142|44122|44123.6|44103.6|77
1721243700000|2024-07-17 19:15:00|44136.9|44116.9|44152|44132|44152|44132|44133.7|44113.7|36
1721244000000|2024-07-17 19:20:00|44153.7|44133.7|44172.8|44152.8|44173.6|44153.6|44147.8|44127.8|59
1721244300000|2024-07-17 19:25:00|44174.5|44154.5|44154.5|44134.5|44174.5|44154.5|44154.5|44134.5|67
1721244600000|2024-07-17 19:30:00|44156.2|44136.2|44170.3|44150.3|44171.1|44151.1|44156.2|44136.2|25
1721244900000|2024-07-17 19:35:00|44169.5|44149.5|44141.3|44121.3|44170.3|44150.3|44140.5|44120.5|39
1721245200000|2024-07-17 19:40:00|44139.6|44119.6|44131.2|44111.2|44142.1|44122.1|44121.2|44101.2|130
1721245500000|2024-07-17 19:45:00|44132.9|44112.9|44139.5|44119.5|44139.5|44119.5|44129.6|44109.6|47
1721245800000|2024-07-17 19:50:00|44137.9|44117.9|44151.3|44131.3|44154.6|44134.6|44136.2|44116.2|41
1721246100000|2024-07-17 19:55:00|44149.6|44129.6|44173|44153|44177.2|44157.2|44146.3|44126.3|72
1721246400000|2024-07-17 20:00:00|44171.3|44151.3|44151.3|44131.3|44175.5|44155.5|44151.3|44131.3|72
1721246700000|2024-07-17 20:05:00|44149.6|44129.6|44153.8|44133.8|44153.8|44133.8|44148.8|44128.8|24
1721247000000|2024-07-17 20:10:00|44151.3|44131.3|44148.8|44128.8|44153.8|44133.8|44148.8|44128.8|29
1721247300000|2024-07-17 20:15:00|44147.1|44127.1|44153.8|44133.8|44153.8|44133.8|44146.3|44126.3|24
1721247600000|2024-07-17 20:20:00|44154.6|44134.6|44165.4|44145.4|44165.4|44145.4|44154.6|44134.6|23
1721247900000|2024-07-17 20:25:00|44167.9|44147.9|44165.4|44145.4|44167.9|44147.9|44162.1|44142.1|35
1721248200000|2024-07-17 20:30:00|44163.7|44143.7|44171.4|44151.4|44172.2|44152.2|44162.9|44142.9|45
1721248500000|2024-07-17 20:35:00|44173|44153|44191.4|44171.4|44201.4|44181.4|44173|44153|89
1721248800000|2024-07-17 20:40:00|44190.6|44170.6|44187.2|44167.2|44190.6|44170.6|44181.4|44161.4|27
1721249100000|2024-07-17 20:45:00|44188.9|44168.9|44205.6|44185.6|44205.6|44185.6|44188.9|44168.9|45
1721249400000|2024-07-17 20:50:00|44208.1|44188.1|44226.4|44206.4|44226.4|44206.4|44208.1|44188.1|52
1721249700000|2024-07-17 20:55:00|44225.6|44205.6|44222.2|44202.2|44230.6|44210.6|44215.6|44195.6|68
1721253600000|2024-07-17 22:00:00|44205.5|44185.5|44210.6|44190.6|44221.4|44201.4|44200.6|44180.6|50
1721253900000|2024-07-17 22:05:00|44208.9|44188.9|44207.2|44187.2|44208.9|44188.9|44204.7|44184.7|10
1721254200000|2024-07-17 22:10:00|44208.9|44188.9|44206.4|44186.4|44213.9|44193.9|44206.4|44186.4|19
1721254500000|2024-07-17 22:15:00|44205.6|44185.6|44205.7|44185.7|44205.7|44185.7|44205.6|44185.6|6
1721254800000|2024-07-17 22:20:00|44207.3|44187.3|44212.4|44192.4|44212.4|44192.4|44201.5|44181.5|23
1721255100000|2024-07-17 22:25:00|44210.7|44190.7|44208.2|44188.2|44215.7|44195.7|44208.2|44188.2|19
1721255400000|2024-07-17 22:30:00|44205.7|44185.7|44218.2|44198.2|44218.2|44198.2|44203.2|44183.2|33
1721255700000|2024-07-17 22:35:00|44217.4|44197.4|44214.9|44194.9|44218.2|44198.2|44211.5|44191.5|9
1721256000000|2024-07-17 22:40:00|44216.6|44196.6|44208.2|44188.2|44216.6|44196.6|44208.2|44188.2|10
1721256300000|2024-07-17 22:45:00|44213.2|44193.2|44213.2|44193.2|44214|44194|44211.5|44191.5|5
1721256600000|2024-07-17 22:50:00|44214|44194|44216.5|44196.5|44219.8|44199.8|44213.2|44193.2|8
1721256900000|2024-07-17 22:55:00|44218.2|44198.2|44216.5|44196.5|44219|44199|44214.8|44194.8|3
1721257200000|2024-07-17 23:00:00|44218.2|44198.2|44216.5|44196.5|44219.8|44199.8|44216.5|44196.5|9
1721257500000|2024-07-17 23:05:00|44218.2|44198.2|44219|44199|44221.5|44201.5|44215.7|44195.7|19
1721257800000|2024-07-17 23:10:00|44220.7|44200.7|44223.3|44203.3|44234.9|44214.9|44219|44199|30
1721258100000|2024-07-17 23:15:00|44221.6|44201.6|44226.6|44206.6|44228.3|44208.3|44221.6|44201.6|13
1721258400000|2024-07-17 23:20:00|44224.9|44204.9|44221.6|44201.6|44224.9|44204.9|44221.6|44201.6|5
1721258700000|2024-07-17 23:25:00|44223.3|44203.3|44230.8|44210.8|44231.7|44211.7|44223.3|44203.3|18
1721259000000|2024-07-17 23:30:00|44229.1|44209.1|44229.9|44209.9|44238.3|44218.3|44228.3|44208.3|22
1721259300000|2024-07-17 23:35:00|44228.2|44208.2|44229.9|44209.9|44234.9|44214.9|44224.9|44204.9|16
1721259600000|2024-07-17 23:40:00|44229.1|44209.1|44229.9|44209.9|44229.9|44209.9|44227.4|44207.4|10
1721259900000|2024-07-17 23:45:00|44229.1|44209.1|44231.6|44211.6|44239.9|44219.9|44224.9|44204.9|56
1721260200000|2024-07-17 23:50:00|44233.3|44213.3|44237.5|44217.5|44237.5|44217.5|44232.5|44212.5|33
1721260500000|2024-07-17 23:55:00|44238.3|44218.3|44257.5|44237.5|44257.5|44237.5|44237.5|44217.5|28
1721260800000|2024-07-18 00:00:00|44260.8|44240.8|44201.7|44181.7|44262.5|44242.5|44198.4|44178.4|110
1721261100000|2024-07-18 00:05:00|44199.2|44179.2|44191.7|44171.7|44203.4|44183.4|44191.7|44171.7|55
1721261400000|2024-07-18 00:10:00|44190|44170|44188.4|44168.4|44200.9|44180.9|44188.4|44168.4|30
1721261700000|2024-07-18 00:15:00|44191.8|44171.8|44189.3|44169.3|44191.8|44171.8|44176.8|44156.8|36
1721262000000|2024-07-18 00:20:00|44188.5|44168.5|44178.5|44158.5|44188.5|44168.5|44159.3|44139.3|144
1721262300000|2024-07-18 00:25:00|44176.8|44156.8|44181.8|44161.8|44189.3|44169.3|44176|44156|26
1721262600000|2024-07-18 00:30:00|44181|44161|44161.7|44141.7|44192.7|44172.7|44158.4|44138.4|65
1721262900000|2024-07-18 00:35:00|44158.4|44138.4|44138.5|44118.5|44158.4|44138.4|44127.6|44107.6|268
1721263200000|2024-07-18 00:40:00|44136.8|44116.8|44153.5|44133.5|44159.3|44139.3|44136|44116|29
1721263500000|2024-07-18 00:45:00|44154.3|44134.3|44163.5|44143.5|44169.3|44149.3|44151.8|44131.8|26
1721263800000|2024-07-18 00:50:00|44161.8|44141.8|44160.9|44140.9|44174.3|44154.3|44156.8|44136.8|74
1721264100000|2024-07-18 00:55:00|44156.7|44136.7|44150.1|44130.1|44160.1|44140.1|44143.4|44123.4|61
1721264400000|2024-07-18 01:00:00|44148.4|44128.4|44146.6|44126.6|44173.4|44153.4|44128.4|44108.4|173
1721264700000|2024-07-18 01:05:00|44149.1|44129.1|44140.8|44120.8|44156.6|44136.6|44134.1|44114.1|58
1721265000000|2024-07-18 01:10:00|44141.6|44121.6|44193.3|44173.3|44200.8|44180.8|44136.6|44116.6|88
1721265300000|2024-07-18 01:15:00|44192.4|44172.4|44153.4|44133.4|44198.3|44178.3|44153.4|44133.4|89
1721265600000|2024-07-18 01:20:00|44158.4|44138.4|44166.7|44146.7|44199.3|44179.3|44158.4|44138.4|77
1721265900000|2024-07-18 01:25:00|44165.9|44145.9|44172.6|44152.6|44190.1|44170.1|44140.9|44120.9|74
1721266200000|2024-07-18 01:30:00|44179.2|44159.2|44108.4|44088.4|44202.6|44182.6|44104.2|44084.2|128
1721266500000|2024-07-18 01:35:00|44110.1|44090.1|44113.4|44093.4|44130.9|44110.9|44099.2|44079.2|84
1721266800000|2024-07-18 01:40:00|44111.7|44091.7|44186.7|44166.7|44188.4|44168.4|44101.7|44081.7|97
1721267100000|2024-07-18 01:45:00|44188.4|44168.4|44200.9|44180.9|44232.6|44212.6|44171.7|44151.7|127
1721267400000|2024-07-18 01:50:00|44198.4|44178.4|44178.5|44158.5|44198.4|44178.4|44110.1|44090.1|88
1721267700000|2024-07-18 01:55:00|44177.7|44157.7|44153.5|44133.5|44177.7|44157.7|44123.6|44103.6|49
1721268000000|2024-07-18 02:00:00|44151.8|44131.8|44166.9|44146.9|44191|44171|44136.8|44116.8|176
1721268300000|2024-07-18 02:05:00|44162.7|44142.7|44116.1|44096.1|44162.7|44142.7|44090.2|44070.2|140
1721268600000|2024-07-18 02:10:00|44116.9|44096.9|44112.7|44092.7|44130.2|44110.2|44095.2|44075.2|80
1721268900000|2024-07-18 02:15:00|44116.9|44096.9|44086.9|44066.9|44116.9|44096.9|44081|44061|65
1721269200000|2024-07-18 02:20:00|44088.5|44068.5|44046|44026|44092.7|44072.7|44021.8|44001.8|179
1721269500000|2024-07-18 02:25:00|44046.8|44026.8|44025.2|44005.2|44050.2|44030.2|44011.8|43991.8|222
1721269800000|2024-07-18 02:30:00|44023.5|44003.5|44034.3|44014.3|44056.8|44036.8|44015.2|43995.2|267
1721270100000|2024-07-18 02:35:00|44035.1|44015.1|44013.5|43993.5|44045.1|44025.1|44009.3|43989.3|151
1721270400000|2024-07-18 02:40:00|44011.8|43991.8|44003.5|43983.5|44023.5|44003.5|43976|43956|315
1721270700000|2024-07-18 02:45:00|44005.2|43985.2|44001.9|43981.9|44023.6|44003.6|43991.8|43971.8|114
1721271000000|2024-07-18 02:50:00|44003.6|43983.6|44011|43991|44011|43991|43980.2|43960.2|85
1721271300000|2024-07-18 02:55:00|44011.8|43991.8|44059.4|44039.4|44062.7|44042.7|44011|43991|78
1721271600000|2024-07-18 03:00:00|44056.9|44036.9|44096.9|44076.9|44105.2|44085.2|44056.9|44036.9|83
1721271900000|2024-07-18 03:05:00|44098.6|44078.6|44106.9|44086.9|44129.4|44109.4|44098.5|44078.5|74
1721272200000|2024-07-18 03:10:00|44103.6|44083.6|44113.6|44093.6|44121.9|44101.9|44099.4|44079.4|43
1721272500000|2024-07-18 03:15:00|44115.3|44095.3|44071.9|44051.9|44131.9|44111.9|44071.9|44051.9|50
1721272800000|2024-07-18 03:20:00|44070.2|44050.2|44098.6|44078.6|44101.1|44081.1|44066.9|44046.9|23
1721273100000|2024-07-18 03:25:00|44099.4|44079.4|44139.5|44119.5|44142.8|44122.8|44097.8|44077.8|58
1721273400000|2024-07-18 03:30:00|44141.1|44121.1|44131.9|44111.9|44159.4|44139.4|44128.6|44108.6|92
1721273700000|2024-07-18 03:35:00|44130.2|44110.2|44129.4|44109.4|44146.9|44126.9|44127.8|44107.8|19
1721274000000|2024-07-18 03:40:00|44133.6|44113.6|44148.6|44128.6|44148.6|44128.6|44131.1|44111.1|18
1721274300000|2024-07-18 03:45:00|44150.3|44130.3|44147.8|44127.8|44153.6|44133.6|44142|44122|16
1721274600000|2024-07-18 03:50:00|44146.1|44126.1|44148.7|44128.7|44152|44132|44142|44122|13
1721274900000|2024-07-18 03:55:00|44152|44132|44160.4|44140.4|44161.2|44141.2|44146.2|44126.2|23
1721275200000|2024-07-18 04:00:00|44161.2|44141.2|44172.9|44152.9|44184.5|44164.5|44158.7|44138.7|57
1721275500000|2024-07-18 04:05:00|44171.2|44151.2|44160.4|44140.4|44175.4|44155.4|44160.4|44140.4|12
1721275800000|2024-07-18 04:10:00|44162.1|44142.1|44127|44107|44165.4|44145.4|44123.7|44103.7|21
1721276100000|2024-07-18 04:15:00|44127.9|44107.9|44123.7|44103.7|44128.7|44108.7|44118.7|44098.7|9
1721276400000|2024-07-18 04:20:00|44124.5|44104.5|44127|44107|44140.4|44120.4|44122|44102|14
1721276700000|2024-07-18 04:25:00|44122|44102|44127.9|44107.9|44135.4|44115.4|44122|44102|18
1721277000000|2024-07-18 04:30:00|44128.7|44108.7|44130.4|44110.4|44131.2|44111.2|44123.7|44103.7|11
1721277300000|2024-07-18 04:35:00|44128.7|44108.7|44142.1|44122.1|44142.1|44122.1|44124.6|44104.6|6
1721277600000|2024-07-18 04:40:00|44141.2|44121.2|44126.3|44106.3|44141.2|44121.2|44122.1|44102.1|12
1721277900000|2024-07-18 04:45:00|44128.8|44108.8|44086.3|44066.3|44133.8|44113.8|44080.5|44060.5|52
1721278200000|2024-07-18 04:50:00|44083.8|44063.8|44098.8|44078.8|44100.4|44080.4|44081.3|44061.3|26
1721278500000|2024-07-18 04:55:00|44099.6|44079.6|44089.7|44069.7|44112.1|44092.1|44088.8|44068.8|38
1721278800000|2024-07-18 05:00:00|44085.5|44065.5|44038|44018|44085.5|44065.5|44035.5|44015.5|117
1721279100000|2024-07-18 05:05:00|44039.7|44019.7|44050.5|44030.5|44065.5|44045.5|44039.7|44019.7|59
1721279400000|2024-07-18 05:10:00|44051.3|44031.3|44073.8|44053.8|44077.2|44057.2|44042.2|44022.2|31
1721279700000|2024-07-18 05:15:00|44074.6|44054.6|44096.4|44076.4|44097.2|44077.2|44073.8|44053.8|29
1721280000000|2024-07-18 05:20:00|44097.2|44077.2|44138.9|44118.9|44148.9|44128.9|44097.2|44077.2|45
1721280300000|2024-07-18 05:25:00|44139.7|44119.7|44123.9|44103.9|44152.2|44132.2|44123.9|44103.9|81
1721280600000|2024-07-18 05:30:00|44125.6|44105.6|44177.2|44157.2|44183.9|44163.9|44125.6|44105.6|180
1721280900000|2024-07-18 05:35:00|44178.9|44158.9|44108.9|44088.9|44178.9|44158.9|44092.2|44072.2|157
1721281200000|2024-07-18 05:40:00|44107.2|44087.2|44175.6|44155.6|44177.2|44157.2|44104.7|44084.7|119
1721281500000|2024-07-18 05:45:00|44173.9|44153.9|44137.2|44117.2|44182.2|44162.2|44127.2|44107.2|58
1721281800000|2024-07-18 05:50:00|44136.4|44116.4|44116.4|44096.4|44136.4|44116.4|44096.4|44076.4|128
1721282100000|2024-07-18 05:55:00|44115.6|44095.6|44112.2|44092.2|44126.4|44106.4|44093|44073|99
1721282400000|2024-07-18 06:00:00|44113.9|44093.9|44087.2|44067.2|44114.7|44094.7|44072.2|44052.2|68
1721282700000|2024-07-18 06:05:00|44088.9|44068.9|44092.2|44072.2|44124.7|44104.7|44083.9|44063.9|66
1721283000000|2024-07-18 06:10:00|44090.6|44070.6|44126.4|44106.4|44127.3|44107.3|44082.2|44062.2|66
1721283300000|2024-07-18 06:15:00|44125.6|44105.6|44175.6|44155.6|44193.1|44173.1|44102.3|44082.3|109
1721283600000|2024-07-18 06:20:00|44177.3|44157.3|44200.6|44180.6|44219.8|44199.8|44165.6|44145.6|138
1721283900000|2024-07-18 06:25:00|44199|44179|44200.7|44180.7|44218.1|44198.1|44170.6|44150.6|89
1721284200000|2024-07-18 06:30:00|44197.3|44177.3|44219|44199|44250.7|44230.7|44192.3|44172.3|188
1721284500000|2024-07-18 06:35:00|44220.7|44200.7|44222.4|44202.4|44238.2|44218.2|44212.4|44192.4|134
1721284800000|2024-07-18 06:40:00|44219.9|44199.9|44203.2|44183.2|44229.1|44209.1|44190.7|44170.7|57
1721285100000|2024-07-18 06:45:00|44204|44184|44288.3|44268.3|44288.3|44268.3|44196.5|44176.5|147
1721285400000|2024-07-18 06:50:00|44284.1|44264.1|44322.4|44302.4|44324.1|44304.1|44272.5|44252.5|215
1721285700000|2024-07-18 06:55:00|44319.1|44299.1|44333.3|44313.3|44335.8|44315.8|44305.8|44285.8|225
1721286000000|2024-07-18 07:00:00|44334.1|44314.1|44303.3|44283.3|44334.1|44314.1|44284.1|44264.1|177
1721286300000|2024-07-18 07:05:00|44299.9|44279.9|44249.9|44229.9|44299.9|44279.9|44223.3|44203.3|221
1721286600000|2024-07-18 07:10:00|44251.6|44231.6|44219.9|44199.9|44253.3|44233.3|44204.1|44184.1|148
1721286900000|2024-07-18 07:15:00|44219.1|44199.1|44147.4|44127.4|44219.1|44199.1|44144.9|44124.9|87
1721287200000|2024-07-18 07:20:00|44145.8|44125.8|44145.8|44125.8|44164.1|44144.1|44135.8|44115.8|110
1721287500000|2024-07-18 07:25:00|44144.1|44124.1|44126.6|44106.6|44150.8|44130.8|44112.4|44092.4|88
1721287800000|2024-07-18 07:30:00|44124.1|44104.1|44115.8|44095.8|44124.1|44104.1|44086.6|44066.6|228
1721288100000|2024-07-18 07:35:00|44117.5|44097.5|44103.3|44083.3|44157.5|44137.5|44056.6|44036.6|196
1721288400000|2024-07-18 07:40:00|44105|44085|44122.5|44102.5|44145|44125|44105|44085|58
1721288700000|2024-07-18 07:45:00|44124.2|44104.2|44119.2|44099.2|44138.3|44118.3|44112.5|44092.5|38
1721289000000|2024-07-18 07:50:00|44115.8|44095.8|44119.1|44099.1|44120.8|44100.8|44097.5|44077.5|65
1721289300000|2024-07-18 07:55:00|44112.5|44092.5|44128.3|44108.3|44145.8|44125.8|44100|44080|54
1721289600000|2024-07-18 08:00:00|44129.2|44109.2|43997.5|43977.5|44138.4|44118.4|43997.5|43977.5|355
1721289900000|2024-07-18 08:05:00|43995.8|43975.8|43932.5|43912.5|44004.2|43984.2|43914.1|43894.1|537
1721290200000|2024-07-18 08:10:00|43930.8|43910.8|43904.2|43884.2|43952.5|43932.5|43884.1|43864.1|257
1721290500000|2024-07-18 08:15:00|43902.5|43882.5|43923.4|43903.4|43932.5|43912.5|43887.5|43867.5|183
1721290800000|2024-07-18 08:20:00|43922.5|43902.5|43940.9|43920.9|43978.4|43958.4|43912.6|43892.6|174
1721291100000|2024-07-18 08:25:00|43939.2|43919.2|43915.9|43895.9|43954.2|43934.2|43894.2|43874.2|171
1721291400000|2024-07-18 08:30:00|43915.1|43895.1|43883.4|43863.4|43950.1|43930.1|43883.4|43863.4|183
1721291700000|2024-07-18 08:35:00|43880.9|43860.9|43848.4|43828.4|43885.9|43865.9|43847.6|43827.6|395
1721292000000|2024-07-18 08:40:00|43850.1|43830.1|43795|43775|43880.9|43860.9|43792.5|43772.5|313
1721292300000|2024-07-18 08:45:00|43796.7|43776.7|43830.9|43810.9|43832.6|43812.6|43766.7|43746.7|329
1721292600000|2024-07-18 08:50:00|43832.6|43812.6|43815.9|43795.9|43845.1|43825.1|43787.5|43767.5|152
1721292900000|2024-07-18 08:55:00|43810.9|43790.9|43777.6|43757.6|43821.7|43801.7|43773.4|43753.4|204
1721293200000|2024-07-18 09:00:00|43776.7|43756.7|43752.6|43732.6|43776.7|43756.7|43739.2|43719.2|232
1721293500000|2024-07-18 09:05:00|43751.8|43731.8|43732.6|43712.6|43761|43741|43727.6|43707.6|127
1721293800000|2024-07-18 09:10:00|43731.8|43711.8|43729.3|43709.3|43735.1|43715.1|43710.9|43690.9|131
1721294100000|2024-07-18 09:15:00|43731|43711|43741|43721|43741|43721|43685.1|43665.1|192
1721294400000|2024-07-18 09:20:00|43739.3|43719.3|43701.8|43681.8|43739.3|43719.3|43691|43671|162
1721294700000|2024-07-18 09:25:00|43701|43681|43701|43681|43716|43696|43674.3|43654.3|166
1721295000000|2024-07-18 09:30:00|43698.5|43678.5|43669.3|43649.3|43701|43681|43663.5|43643.5|211
1721295300000|2024-07-18 09:35:00|43668.5|43648.5|43673.5|43653.5|43676.9|43656.9|43648.5|43628.5|244
1721295600000|2024-07-18 09:40:00|43674.4|43654.4|43664.4|43644.4|43699.4|43679.4|43664.4|43644.4|145
1721295900000|2024-07-18 09:45:00|43666.1|43646.1|43661.1|43641.1|43683.6|43663.6|43661.1|43641.1|117
1721296200000|2024-07-18 09:50:00|43659.4|43639.4|43657.8|43637.8|43688.6|43668.6|43652.8|43632.8|225
1721296500000|2024-07-18 09:55:00|43655.3|43635.3|43627.8|43607.8|43657.8|43637.8|43627.8|43607.8|152
1721296800000|2024-07-18 10:00:00|43626.9|43606.9|43618.6|43598.6|43626.9|43606.9|43591.1|43571.1|276
1721297100000|2024-07-18 10:05:00|43617|43597|43598.6|43578.6|43617|43597|43582.8|43562.8|289
1721297400000|2024-07-18 10:10:00|43597|43577|43582.8|43562.8|43623.6|43603.6|43577.8|43557.8|255
1721297700000|2024-07-18 10:15:00|43585.3|43565.3|43578.6|43558.6|43594.5|43574.5|43577|43557|176
1721298000000|2024-07-18 10:20:00|43580.3|43560.3|43599.4|43579.4|43600.3|43580.3|43577|43557|190
1721298300000|2024-07-18 10:25:00|43598.6|43578.6|43597|43577|43600.3|43580.3|43571.2|43551.2|253
1721298600000|2024-07-18 10:30:00|43595.3|43575.3|43582|43562|43611.2|43591.2|43573.7|43553.7|138
1721298900000|2024-07-18 10:35:00|43583.7|43563.7|43574.5|43554.5|43583.7|43563.7|43570.4|43550.4|153
1721299200000|2024-07-18 10:40:00|43573.7|43553.7|43612.1|43592.1|43612.1|43592.1|43567.9|43547.9|120
1721299500000|2024-07-18 10:45:00|43614.6|43594.6|43628.7|43608.7|43628.7|43608.7|43599.5|43579.5|160
1721299800000|2024-07-18 10:50:00|43629.5|43609.5|43658.7|43638.7|43662.1|43642.1|43617|43597|351
1721300100000|2024-07-18 10:55:00|43657.1|43637.1|43656.2|43636.2|43665.4|43645.4|43643.7|43623.7|184
1721300400000|2024-07-18 11:00:00|43657.9|43637.9|43624.6|43604.6|43702.9|43682.9|43614.6|43594.6|205
1721300700000|2024-07-18 11:05:00|43614.6|43594.6|43558.8|43538.8|43614.6|43594.6|43549.6|43529.6|360
1721301000000|2024-07-18 11:10:00|43562.1|43542.1|43506.2|43486.2|43562.9|43542.9|43481.2|43461.2|382
1721301300000|2024-07-18 11:15:00|43503.7|43483.7|43473.7|43453.7|43518.7|43498.7|43457.9|43437.9|342
1721301600000|2024-07-18 11:20:00|43472.9|43452.9|43467.9|43447.9|43481.2|43461.2|43419.6|43399.6|544
1721301900000|2024-07-18 11:25:00|43468.8|43448.8|43452.1|43432.1|43473.8|43453.8|43422.1|43402.1|168
1721302200000|2024-07-18 11:30:00|43453.8|43433.8|43459.6|43439.6|43487.1|43467.1|43453.8|43433.8|275
1721302500000|2024-07-18 11:35:00|43456.3|43436.3|43436.3|43416.3|43460.5|43440.5|43422.1|43402.1|384
1721302800000|2024-07-18 11:40:00|43434.6|43414.6|43403.8|43383.8|43443.8|43423.8|43397.1|43377.1|249
1721303100000|2024-07-18 11:45:00|43405.5|43385.5|43395.5|43375.5|43407.2|43387.2|43382.2|43362.2|241
1721303400000|2024-07-18 11:50:00|43397.2|43377.2|43429.7|43409.7|43437.2|43417.2|43395.5|43375.5|220
1721303700000|2024-07-18 11:55:00|43428|43408|43308|43288|43433|43413|43291.3|43271.3|535
1721304000000|2024-07-18 12:00:00|43305.5|43285.5|43295.5|43275.5|43316.3|43296.3|43260.5|43240.5|629
1721304300000|2024-07-18 12:05:00|43297.2|43277.2|43230.5|43210.5|43311.3|43291.3|43228|43208|666
1721304600000|2024-07-18 12:10:00|43226.3|43206.3|43188.8|43168.8|43227.2|43207.2|43167.1|43147.1|873
1721304900000|2024-07-18 12:15:00|43189.7|43169.7|43226.3|43206.3|43233|43213|43186.3|43166.3|542
1721305200000|2024-07-18 12:20:00|43225.5|43205.5|43224.7|43204.7|43244.7|43224.7|43188|43168|632
1721305500000|2024-07-18 12:25:00|43222.2|43202.2|43198|43178|43223|43203|43161.3|43141.3|479
1721305800000|2024-07-18 12:30:00|43199.7|43179.7|43176.4|43156.4|43228|43208|43147.2|43127.2|920
1721306100000|2024-07-18 12:35:00|43174.7|43154.7|43219.7|43199.7|43219.7|43199.7|43145.5|43125.5|482
1721306400000|2024-07-18 12:40:00|43221.4|43201.4|43187.2|43167.2|43223|43203|43163|43143|563
1721306700000|2024-07-18 12:45:00|43186.4|43166.4|43256.4|43236.4|43257.2|43237.2|43182.2|43162.2|675
1721307000000|2024-07-18 12:50:00|43255.6|43235.6|43243.1|43223.1|43267.2|43247.2|43203.1|43183.1|647
1721307300000|2024-07-18 12:55:00|43241.4|43221.4|43289.7|43269.7|43320.6|43300.6|43223.1|43203.1|791
1721307600000|2024-07-18 13:00:00|43306.4|43286.4|43389.7|43369.7|43475.6|43455.6|43304.7|43284.7|2923
1721307900000|2024-07-18 13:05:00|43388|43368|43301.4|43281.4|43404.7|43384.7|43291.4|43271.4|1017
1721308200000|2024-07-18 13:10:00|43298.9|43278.9|43309.7|43289.7|43311.4|43291.4|43262.2|43242.2|688
1721308500000|2024-07-18 13:15:00|43311.4|43291.4|43366.4|43346.4|43408.1|43388.1|43311.4|43291.4|616
1721308800000|2024-07-18 13:20:00|43365.6|43345.6|43343.1|43323.1|43406.4|43386.4|43337.3|43317.3|634
1721309100000|2024-07-18 13:25:00|43339.8|43319.8|43314|43294|43380.6|43360.6|43303.9|43283.9|723
1721309400000|2024-07-18 13:30:00|43313.1|43293.1|43283.1|43263.1|43326.5|43306.5|43254|43234|851
1721309700000|2024-07-18 13:35:00|43281.5|43261.5|43299.8|43279.8|43310.6|43290.6|43237.3|43217.3|821
1721310000000|2024-07-18 13:40:00|43299|43279|43275.7|43255.7|43299|43279|43259|43239|586
1721310300000|2024-07-18 13:45:00|43274.8|43254.8|43266.5|43246.5|43292.3|43272.3|43260.7|43240.7|550
1721310600000|2024-07-18 13:50:00|43269|43249|43232.3|43212.3|43274.8|43254.8|43211.5|43191.5|784
1721310900000|2024-07-18 13:55:00|43230.7|43210.7|43236.5|43216.5|43261.5|43241.5|43219.8|43199.8|632
1721311200000|2024-07-18 14:00:00|43234.9|43214.9|43210.7|43190.7|43264|43244|43201.5|43181.5|828
1721311500000|2024-07-18 14:05:00|43212.4|43192.4|43229.9|43209.9|43248.2|43228.2|43209.9|43189.9|348
1721311800000|2024-07-18 14:10:00|43231.5|43211.5|43228.2|43208.2|43250.7|43230.7|43207.4|43187.4|313
1721312100000|2024-07-18 14:15:00|43229.9|43209.9|43157.4|43137.4|43285.7|43265.7|43157.4|43137.4|750
1721312400000|2024-07-18 14:20:00|43161.6|43141.6|43216.6|43196.6|43232.4|43212.4|43124.9|43104.9|664
1721312700000|2024-07-18 14:25:00|43212.4|43192.4|43126.6|43106.6|43212.4|43192.4|43126.6|43106.6|463
1721313000000|2024-07-18 14:30:00|43128.3|43108.3|43079.9|43059.9|43134.1|43114.1|43064.9|43044.9|791
1721313300000|2024-07-18 14:35:00|43075.8|43055.8|43073.3|43053.3|43114.9|43094.9|43069.9|43049.9|648
1721313600000|2024-07-18 14:40:00|43074.1|43054.1|43035|43015|43074.1|43054.1|42996.6|42976.6|1029
1721313900000|2024-07-18 14:45:00|43034.1|43014.1|43047.5|43027.5|43049.1|43029.1|42962.5|42942.5|1148
1721314200000|2024-07-18 14:50:00|43049.1|43029.1|43123.3|43103.3|43126.7|43106.7|43034.1|43014.1|519
1721314500000|2024-07-18 14:55:00|43126.7|43106.7|43069.2|43049.2|43127.5|43107.5|43066.7|43046.7|376
1721314800000|2024-07-18 15:00:00|43070|43050|43028.4|43008.4|43085|43065|43028.4|43008.4|331
1721315100000|2024-07-18 15:05:00|43030|43010|43019.2|42999.2|43044.2|43024.2|43002.5|42982.5|600
1721315400000|2024-07-18 15:10:00|43017.5|42997.5|43018.4|42998.4|43023.4|43003.4|43003.4|42983.4|371
1721315700000|2024-07-18 15:15:00|43017.5|42997.5|42957.6|42937.6|43029.2|43009.2|42951.7|42931.7|477
1721316000000|2024-07-18 15:20:00|42955.9|42935.9|42942.6|42922.6|42973.4|42953.4|42925.9|42905.9|639
1721316300000|2024-07-18 15:25:00|42941.7|42921.7|42987.6|42967.6|43006.8|42986.8|42938.4|42918.4|485
1721316600000|2024-07-18 15:30:00|42983.4|42963.4|42921.8|42901.8|42983.4|42963.4|42913.4|42893.4|678
1721316900000|2024-07-18 15:35:00|42924.3|42904.3|42923.4|42903.4|42950.9|42930.9|42919.3|42899.3|806
1721317200000|2024-07-18 15:40:00|42925.1|42905.1|42915.1|42895.1|42972.6|42952.6|42911|42891|518
1721317500000|2024-07-18 15:45:00|42914.3|42894.3|42911|42891|42936.8|42916.8|42871|42851|671
1721317800000|2024-07-18 15:50:00|42911.8|42891.8|42974.3|42954.3|42976|42956|42908.5|42888.5|492
1721318100000|2024-07-18 15:55:00|42972.7|42952.7|42956.8|42936.8|42982.7|42962.7|42921|42901|1011
1721318400000|2024-07-18 16:00:00|42955.2|42935.2|42906|42886|42955.2|42935.2|42904.4|42884.4|550
1721318700000|2024-07-18 16:05:00|42906.9|42886.9|42916|42896|42946|42926|42893.5|42873.5|574
1721319000000|2024-07-18 16:10:00|42913.5|42893.5|42892.7|42872.7|42927.7|42907.7|42877.7|42857.7|460
1721319300000|2024-07-18 16:15:00|42891.1|42871.1|42923.6|42903.6|42923.6|42903.6|42884.4|42864.4|344
1721319600000|2024-07-18 16:20:00|42922.7|42902.7|42899.4|42879.4|42931.9|42911.9|42884.4|42864.4|348
1721319900000|2024-07-18 16:25:00|42898.6|42878.6|42891.1|42871.1|42936.9|42916.9|42877.8|42857.8|364
1721320200000|2024-07-18 16:30:00|42887.8|42867.8|42903.6|42883.6|42903.6|42883.6|42870.3|42850.3|252
1721320500000|2024-07-18 16:35:00|42902|42882|42880.3|42860.3|42907|42887|42878.6|42858.6|256
1721320800000|2024-07-18 16:40:00|42881.1|42861.1|42877.8|42857.8|42882.8|42862.8|42867|42847|336
1721321100000|2024-07-18 16:45:00|42878.6|42858.6|42899.5|42879.5|42907|42887|42876.1|42856.1|307
1721321400000|2024-07-18 16:50:00|42897|42877|42907|42887|42907|42887|42880.3|42860.3|304
1721321700000|2024-07-18 16:55:00|42905.3|42885.3|42877.8|42857.8|42905.3|42885.3|42865.3|42845.3|975
1721322000000|2024-07-18 17:00:00|42877|42857|42903.6|42883.6|42925.3|42905.3|42860.3|42840.3|791
1721322300000|2024-07-18 17:05:00|42901.1|42881.1|42855.3|42835.3|42901.1|42881.1|42851.2|42831.2|472
1721322600000|2024-07-18 17:10:00|42856.2|42836.2|42899.5|42879.5|42910.3|42890.3|42855.3|42835.3|545
1721322900000|2024-07-18 17:15:00|42898.7|42878.7|42895.4|42875.4|42900.3|42880.3|42881.2|42861.2|190
1721323200000|2024-07-18 17:20:00|42897|42877|42893.7|42873.7|42914.5|42894.5|42892|42872|164
1721323500000|2024-07-18 17:25:00|42895.4|42875.4|42872.1|42852.1|42895.4|42875.4|42868.7|42848.7|324
1721323800000|2024-07-18 17:30:00|42873.7|42853.7|42868.7|42848.7|42878.7|42858.7|42857.9|42837.9|123
1721324100000|2024-07-18 17:35:00|42869.6|42849.6|42888.7|42868.7|42890.4|42870.4|42868.7|42848.7|144
1721324400000|2024-07-18 17:40:00|42890.4|42870.4|42896.2|42876.2|42904.6|42884.6|42887.9|42867.9|76
1721324700000|2024-07-18 17:45:00|42897.1|42877.1|42895.4|42875.4|42900.4|42880.4|42886.2|42866.2|74
1721325000000|2024-07-18 17:50:00|42893.7|42873.7|42861.3|42841.3|42893.7|42873.7|42859.6|42839.6|105
1721325300000|2024-07-18 17:55:00|42862.9|42842.9|42847.9|42827.9|42863.8|42843.8|42835.4|42815.4|164
1721325600000|2024-07-18 18:00:00|42852.1|42832.1|42805.5|42785.5|42852.1|42832.1|42793.8|42773.8|316
1721325900000|2024-07-18 18:05:00|42804.6|42784.6|42805.5|42785.5|42825.5|42805.5|42793.8|42773.8|81
1721326200000|2024-07-18 18:10:00|42803.8|42783.8|42728.8|42708.8|42803.8|42783.8|42728.8|42708.8|332
1721326500000|2024-07-18 18:15:00|42733.8|42713.8|42728.8|42708.8|42755.5|42735.5|42720.5|42700.5|226
1721326800000|2024-07-18 18:20:00|42729.7|42709.7|42738|42718|42739.7|42719.7|42703|42683|178
1721327100000|2024-07-18 18:25:00|42737.2|42717.2|42712.2|42692.2|42737.2|42717.2|42708|42688|86
1721327400000|2024-07-18 18:30:00|42711.3|42691.3|42723|42703|42730.5|42710.5|42697.2|42677.2|165
1721327700000|2024-07-18 18:35:00|42723.9|42703.9|42700.5|42680.5|42733|42713|42700.5|42680.5|58
1721328000000|2024-07-18 18:40:00|42698.9|42678.9|42695.5|42675.5|42708.9|42688.9|42695.5|42675.5|84
1721328300000|2024-07-18 18:45:00|42693|42673|42700.6|42680.6|42723.9|42703.9|42693|42673|149
1721328600000|2024-07-18 18:50:00|42699.7|42679.7|42712.2|42692.2|42723.1|42703.1|42692.2|42672.2|160
1721328900000|2024-07-18 18:55:00|42711.4|42691.4|42710.6|42690.6|42714.7|42694.7|42704.7|42684.7|193
1721329200000|2024-07-18 19:00:00|42713.1|42693.1|42682.2|42662.2|42719.7|42699.7|42682.2|42662.2|177
1721329500000|2024-07-18 19:05:00|42683.1|42663.1|42672.3|42652.3|42709.8|42689.8|42669.8|42649.8|148
1721329800000|2024-07-18 19:10:00|42673.1|42653.1|42631.5|42611.5|42675.6|42655.6|42620.6|42600.6|350
1721330100000|2024-07-18 19:15:00|42630.6|42610.6|42634|42614|42645.6|42625.6|42620.6|42600.6|209
1721330400000|2024-07-18 19:20:00|42632.3|42612.3|42628.1|42608.1|42633.1|42613.1|42610.6|42590.6|129
1721330700000|2024-07-18 19:25:00|42629.8|42609.8|42634|42614|42643.1|42623.1|42629.8|42609.8|178
1721331000000|2024-07-18 19:30:00|42633.1|42613.1|42654.8|42634.8|42654.8|42634.8|42630.6|42610.6|174
1721331300000|2024-07-18 19:35:00|42655.6|42635.6|42674.8|42654.8|42678.1|42658.1|42655.6|42635.6|128
1721331600000|2024-07-18 19:40:00|42675.6|42655.6|42679|42659|42693.9|42673.9|42675.6|42655.6|89
1721331900000|2024-07-18 19:45:00|42679.8|42659.8|42701.5|42681.5|42701.5|42681.5|42674.8|42654.8|103
1721332200000|2024-07-18 19:50:00|42700.7|42680.7|42689.9|42669.9|42715.7|42695.7|42689.9|42669.9|93
1721332500000|2024-07-18 19:55:00|42687.4|42667.4|42693.2|42673.2|42709.9|42689.9|42687.4|42667.4|142
1721332800000|2024-07-18 20:00:00|42692.4|42672.4|42702.4|42682.4|42702.4|42682.4|42690.7|42670.7|87
1721333100000|2024-07-18 20:05:00|42708.2|42688.2|42705.7|42685.7|42712.4|42692.4|42704.1|42684.1|25
1721333400000|2024-07-18 20:10:00|42706.6|42686.6|42703.2|42683.2|42706.6|42686.6|42701.6|42681.6|24
1721333700000|2024-07-18 20:15:00|42704.1|42684.1|42724.1|42704.1|42727.4|42707.4|42704.1|42684.1|26
1721334000000|2024-07-18 20:20:00|42724.9|42704.9|42732.4|42712.4|42732.4|42712.4|42724.1|42704.1|8
1721334300000|2024-07-18 20:25:00|42729.9|42709.9|42726.6|42706.6|42732.4|42712.4|42724.1|42704.1|27
1721334600000|2024-07-18 20:30:00|42727.4|42707.4|42714.1|42694.1|42729.1|42709.1|42711.6|42691.6|78
1721334900000|2024-07-18 20:35:00|42712.5|42692.5|42705|42685|42712.5|42692.5|42704.1|42684.1|17
1721335200000|2024-07-18 20:40:00|42704.1|42684.1|42693.3|42673.3|42705|42685|42693.3|42673.3|60
1721335500000|2024-07-18 20:45:00|42692.5|42672.5|42687.5|42667.5|42694.1|42674.1|42682.5|42662.5|47
1721335800000|2024-07-18 20:50:00|42686.7|42666.7|42698.4|42678.4|42698.4|42678.4|42686.7|42666.7|74
1721336100000|2024-07-18 20:55:00|42700|42680|42730.8|42710.8|42753.3|42733.3|42700|42680|88
1721340000000|2024-07-18 22:00:00|42692.7|42672.7|42724.3|42704.3|42725.2|42705.2|42691|42671|65
1721340300000|2024-07-18 22:05:00|42723.5|42703.5|42720.2|42700.2|42723.5|42703.5|42715.2|42695.2|30
1721340600000|2024-07-18 22:10:00|42721|42701|42696.8|42676.8|42722.7|42702.7|42695.2|42675.2|36
1721340900000|2024-07-18 22:15:00|42696.9|42676.9|42691.9|42671.9|42711.9|42691.9|42686.9|42666.9|44
1721341200000|2024-07-18 22:20:00|42691|42671|42684.4|42664.4|42691|42671|42684.4|42664.4|18
1721341500000|2024-07-18 22:25:00|42682.7|42662.7|42679.4|42659.4|42682.7|42662.7|42674.4|42654.4|20
1721341800000|2024-07-18 22:30:00|42682.7|42662.7|42680.2|42660.2|42683.6|42663.6|42679.4|42659.4|37
1721342100000|2024-07-18 22:35:00|42679.4|42659.4|42694.4|42674.4|42694.4|42674.4|42679.4|42659.4|15
1721342400000|2024-07-18 22:40:00|42696.1|42676.1|42700.3|42680.3|42700.3|42680.3|42694.4|42674.4|5
1721342700000|2024-07-18 22:45:00|42701.9|42681.9|42709.4|42689.4|42709.4|42689.4|42699.4|42679.4|5
1721343000000|2024-07-18 22:50:00|42714.4|42694.4|42714.4|42694.4|42724.4|42704.4|42714.4|42694.4|25
1721343300000|2024-07-18 22:55:00|42716.1|42696.1|42723.6|42703.6|42724.4|42704.4|42714.4|42694.4|21
1721343600000|2024-07-18 23:00:00|42719.5|42699.5|42714.5|42694.5|42720.3|42700.3|42712.8|42692.8|38
1721343900000|2024-07-18 23:05:00|42713.6|42693.6|42717.8|42697.8|42722.8|42702.8|42712|42692|11
1721344200000|2024-07-18 23:10:00|42719.5|42699.5|42727.8|42707.8|42732.8|42712.8|42719.5|42699.5|24
1721344500000|2024-07-18 23:15:00|42727|42707|42739.5|42719.5|42739.5|42719.5|42722.8|42702.8|44
1721344800000|2024-07-18 23:20:00|42737.8|42717.8|42741.2|42721.2|42742|42722|42734.5|42714.5|22
1721345100000|2024-07-18 23:25:00|42743.7|42723.7|42741.2|42721.2|42746.2|42726.2|42736.2|42716.2|21
1721345400000|2024-07-18 23:30:00|42738.7|42718.7|42727.8|42707.8|42741.2|42721.2|42720.4|42700.4|44
1721345700000|2024-07-18 23:35:00|42728.7|42708.7|42736.2|42716.2|42736.2|42716.2|42728.7|42708.7|13
1721346000000|2024-07-18 23:40:00|42734.5|42714.5|42731.2|42711.2|42734.6|42714.6|42731.2|42711.2|10
1721346300000|2024-07-18 23:45:00|42729.6|42709.6|42714.6|42694.6|42731.2|42711.2|42708.7|42688.7|19
1721346600000|2024-07-18 23:50:00|42709.6|42689.6|42705.4|42685.4|42713.7|42693.7|42704.6|42684.6|37
1721346900000|2024-07-18 23:55:00|42706.3|42686.3|42692.9|42672.9|42707.9|42687.9|42692.9|42672.9|49
1721347200000|2024-07-19 00:00:00|42693.8|42673.8|42658.9|42638.9|42705.5|42685.5|42655.6|42635.6|273
1721347500000|2024-07-19 00:05:00|42661.4|42641.4|42628.2|42608.2|42663.9|42643.9|42620.7|42600.7|81
1721347800000|2024-07-19 00:10:00|42631.5|42611.5|42629|42609|42634.8|42614.8|42594|42574|155
1721348100000|2024-07-19 00:15:00|42626.5|42606.5|42600.7|42580.7|42634|42614|42594.9|42574.9|132
1721348400000|2024-07-19 00:20:00|42602.4|42582.4|42631.6|42611.6|42638.2|42618.2|42599.9|42579.9|75
1721348700000|2024-07-19 00:25:00|42633.3|42613.3|42650.8|42630.8|42655.8|42635.8|42631.6|42611.6|48
1721349000000|2024-07-19 00:30:00|42649.1|42629.1|42650.8|42630.8|42664.1|42644.1|42633.3|42613.3|115
1721349300000|2024-07-19 00:35:00|42649.9|42629.9|42666.6|42646.6|42673.2|42653.2|42649.9|42629.9|76
1721349600000|2024-07-19 00:40:00|42668.2|42648.2|42673.3|42653.3|42675|42655|42660|42640|44
1721349900000|2024-07-19 00:45:00|42676.6|42656.6|42703.3|42683.3|42703.3|42683.3|42673.3|42653.3|99
1721350200000|2024-07-19 00:50:00|42701.6|42681.6|42704.1|42684.1|42705.8|42685.8|42691.6|42671.6|67
1721350500000|2024-07-19 00:55:00|42705.8|42685.8|42738.3|42718.3|42749.2|42729.2|42690.8|42670.8|144
1721350800000|2024-07-19 01:00:00|42739.1|42719.1|42853.4|42833.4|42855.9|42835.9|42724.9|42704.9|648
1721351100000|2024-07-19 01:05:00|42851.8|42831.8|42861.8|42841.8|42885.1|42865.1|42835.1|42815.1|342
1721351400000|2024-07-19 01:10:00|42860.1|42840.1|42862.6|42842.6|42892.6|42872.6|42851.8|42831.8|247
1721351700000|2024-07-19 01:15:00|42867.6|42847.6|42835.2|42815.2|42888.4|42868.4|42820.2|42800.2|213
1721352000000|2024-07-19 01:20:00|42830.2|42810.2|42811.8|42791.8|42835.2|42815.2|42773.5|42753.5|186
1721352300000|2024-07-19 01:25:00|42810.2|42790.2|42733.5|42713.5|42820.2|42800.2|42729.3|42709.3|97
1721352600000|2024-07-19 01:30:00|42735.1|42715.1|42706.9|42686.9|42752.7|42732.7|42706.9|42686.9|162
1721352900000|2024-07-19 01:35:00|42705.2|42685.2|42788.5|42768.5|42798.5|42778.5|42700.2|42680.2|157
1721353200000|2024-07-19 01:40:00|42787.7|42767.7|42772.6|42752.6|42792.7|42772.7|42763.5|42743.5|131
1721353500000|2024-07-19 01:45:00|42771.8|42751.8|42750.3|42730.3|42782.6|42762.6|42730.1|42710.1|90
1721353800000|2024-07-19 01:50:00|42751.9|42731.9|42781|42761|42791.9|42771.9|42740.3|42720.3|102
1721354100000|2024-07-19 01:55:00|42780.2|42760.2|42728.5|42708.5|42786|42766|42726.8|42706.8|81
1721354400000|2024-07-19 02:00:00|42725.2|42705.2|42836|42816|42848.5|42828.5|42716|42696|164
1721354700000|2024-07-19 02:05:00|42836.9|42816.9|42838.6|42818.6|42875.2|42855.2|42832.7|42812.7|123
1721355000000|2024-07-19 02:10:00|42839.5|42819.5|42816.1|42796.1|42871.1|42851.1|42816.1|42796.1|79
1721355300000|2024-07-19 02:15:00|42818.6|42798.6|42788.6|42768.6|42826.9|42806.9|42785.3|42765.3|78
1721355600000|2024-07-19 02:20:00|42789.5|42769.5|42785.4|42765.4|42803.6|42783.6|42779.5|42759.5|51
1721355900000|2024-07-19 02:25:00|42787|42767|42794.5|42774.5|42798.7|42778.7|42769.5|42749.5|32
1721356200000|2024-07-19 02:30:00|42797.8|42777.8|42863.7|42843.7|42865.3|42845.3|42778.7|42758.7|156
1721356500000|2024-07-19 02:35:00|42865.3|42845.3|42855.4|42835.4|42882.8|42862.8|42852|42832|96
1721356800000|2024-07-19 02:40:00|42857|42837|42900.4|42880.4|42915.4|42895.4|42852|42832|211
1721357100000|2024-07-19 02:45:00|42902.9|42882.9|42933.7|42913.7|42940.4|42920.4|42883.7|42863.7|168
1721357400000|2024-07-19 02:50:00|42932.1|42912.1|42924.6|42904.6|42949.6|42929.6|42923.7|42903.7|105
1721357700000|2024-07-19 02:55:00|42920.4|42900.4|42906.3|42886.3|42923.7|42903.7|42906.3|42886.3|143
1721358000000|2024-07-19 03:00:00|42908|42888|42925.5|42905.5|42940.5|42920.5|42899.6|42879.6|78
1721358300000|2024-07-19 03:05:00|42923.8|42903.8|42910.5|42890.5|42926.3|42906.3|42885.5|42865.5|81
1721358600000|2024-07-19 03:10:00|42905.5|42885.5|42952.2|42932.2|42958|42938|42895.5|42875.5|151
1721358900000|2024-07-19 03:15:00|42949.7|42929.7|42973.9|42953.9|42977.2|42957.2|42918.9|42898.9|86
1721359200000|2024-07-19 03:20:00|42975.5|42955.5|42977.2|42957.2|42991.4|42971.4|42969.7|42949.7|157
1721359500000|2024-07-19 03:25:00|42978.9|42958.9|42989.8|42969.8|43001.4|42981.4|42967.2|42947.2|141
1721359800000|2024-07-19 03:30:00|42988.1|42968.1|42931.5|42911.5|42988.1|42968.1|42931.5|42911.5|40
1721360100000|2024-07-19 03:35:00|42930.6|42910.6|42914.9|42894.9|42933.1|42913.1|42914|42894|47
1721360400000|2024-07-19 03:40:00|42916.5|42896.5|42913.2|42893.2|42921.4|42901.4|42904|42884|40
1721360700000|2024-07-19 03:45:00|42909.9|42889.9|42879|42859|42914|42894|42867.4|42847.4|67
1721361000000|2024-07-19 03:50:00|42877.3|42857.3|42881.5|42861.5|42894.8|42874.8|42877.3|42857.3|26
1721361300000|2024-07-19 03:55:00|42886.5|42866.5|42912.3|42892.3|42915.6|42895.6|42885.6|42865.6|73
1721361600000|2024-07-19 04:00:00|42911.5|42891.5|42910.6|42890.6|42915.6|42895.6|42899.9|42879.9|13
1721361900000|2024-07-19 04:05:00|42912.3|42892.3|42915.7|42895.7|42918.2|42898.2|42910.7|42890.7|11
1721362200000|2024-07-19 04:10:00|42914|42894|42920.7|42900.7|42943.2|42923.2|42909|42889|47
1721362500000|2024-07-19 04:15:00|42918.2|42898.2|42910.7|42890.7|42919|42899|42905.7|42885.7|15
1721362800000|2024-07-19 04:20:00|42909|42889|42899|42879|42912.3|42892.3|42898.1|42878.1|17
1721363100000|2024-07-19 04:25:00|42897.4|42877.4|42909|42889|42909|42889|42888.2|42868.2|32
1721363400000|2024-07-19 04:30:00|42908.2|42888.2|42866.5|42846.5|42909|42889|42866.5|42846.5|61
1721363700000|2024-07-19 04:35:00|42865.7|42845.7|42861.5|42841.5|42874|42854|42848.2|42828.2|59
1721364000000|2024-07-19 04:40:00|42862.4|42842.4|42863.2|42843.2|42867.4|42847.4|42859|42839|26
1721364300000|2024-07-19 04:45:00|42864.1|42844.1|42865.8|42845.8|42875.7|42855.7|42858.2|42838.2|50
1721364600000|2024-07-19 04:50:00|42869.1|42849.1|42871.6|42851.6|42883.2|42863.2|42867.4|42847.4|59
1721364900000|2024-07-19 04:55:00|42872.4|42852.4|42880.7|42860.7|42887.4|42867.4|42859.9|42839.9|50
1721365200000|2024-07-19 05:00:00|42883.2|42863.2|42879.1|42859.1|42895.7|42875.7|42864.1|42844.1|50
1721365500000|2024-07-19 05:05:00|42877.5|42857.5|42862.5|42842.5|42879.1|42859.1|42862.5|42842.5|52
1721365800000|2024-07-19 05:10:00|42863.3|42843.3|42870|42850|42879.1|42859.1|42845|42825|48
1721366100000|2024-07-19 05:15:00|42874.1|42854.1|42879.2|42859.2|42884.1|42864.1|42865|42845|16
1721366400000|2024-07-19 05:20:00|42880|42860|42885|42865|42896.7|42876.7|42877.5|42857.5|49
1721366700000|2024-07-19 05:25:00|42884.2|42864.2|42905.9|42885.9|42905.9|42885.9|42884.2|42864.2|24
1721367000000|2024-07-19 05:30:00|42907.5|42887.5|42854.3|42834.3|42925.8|42905.8|42854.3|42834.3|265
1721367300000|2024-07-19 05:35:00|42855.9|42835.9|42864.4|42844.4|42874.4|42854.4|42830.9|42810.9|75
1721367600000|2024-07-19 05:40:00|42862.7|42842.7|42844.4|42824.4|42877.7|42857.7|42844.4|42824.4|99
1721367900000|2024-07-19 05:45:00|42846|42826|42828.5|42808.5|42846|42826|42811.9|42791.9|77
1721368200000|2024-07-19 05:50:00|42826|42806|42831.1|42811.1|42852.8|42832.8|42814.4|42794.4|40
1721368500000|2024-07-19 05:55:00|42829.4|42809.4|42838.5|42818.5|42862.7|42842.7|42823.6|42803.6|38
1721368800000|2024-07-19 06:00:00|42840.1|42820.1|42860.1|42840.1|42876|42856|42824.3|42804.3|96
1721369100000|2024-07-19 06:05:00|42858.5|42838.5|42872.7|42852.7|42901.1|42881.1|42849.4|42829.4|160
1721369400000|2024-07-19 06:10:00|42871.1|42851.1|42851.1|42831.1|42871.1|42851.1|42825.3|42805.3|172
1721369700000|2024-07-19 06:15:00|42856.1|42836.1|42932.8|42912.8|42936.9|42916.9|42848.6|42828.6|187
1721370000000|2024-07-19 06:20:00|42934.4|42914.4|42912.8|42892.8|42966.9|42946.9|42912.8|42892.8|295
1721370300000|2024-07-19 06:25:00|42911.1|42891.1|42904.4|42884.4|42926.8|42906.8|42887.8|42867.8|135
1721370600000|2024-07-19 06:30:00|42901.9|42881.9|42900.2|42880.2|42940.2|42920.2|42887.7|42867.7|146
1721370900000|2024-07-19 06:35:00|42899.4|42879.4|42931.9|42911.9|42935.2|42915.2|42886.1|42866.1|266
1721371200000|2024-07-19 06:40:00|42932.7|42912.7|42976|42956|42976|42956|42919.4|42899.4|184
1721371500000|2024-07-19 06:45:00|42978.5|42958.5|42952.8|42932.8|43004.4|42984.4|42948.5|42928.5|231
1721371800000|2024-07-19 06:50:00|42954.4|42934.4|42956.1|42936.1|42972.8|42952.8|42946.1|42926.1|185
1721372100000|2024-07-19 06:55:00|42955.3|42935.3|42906.9|42886.9|42958.7|42938.7|42889.4|42869.4|215
1721372400000|2024-07-19 07:00:00|42906.1|42886.1|42801.2|42781.2|42909.4|42889.4|42797.7|42777.7|300
1721372700000|2024-07-19 07:05:00|42800.4|42780.4|42682.8|42662.8|42819.5|42799.5|42680.4|42660.4|568
1721373000000|2024-07-19 07:10:00|42683.7|42663.7|42593.8|42573.8|42690.3|42670.3|42570.4|42550.4|631
1721373300000|2024-07-19 07:15:00|42595.4|42575.4|42643.8|42623.8|42664.6|42644.6|42591.2|42571.2|407
1721373600000|2024-07-19 07:20:00|42641.3|42621.3|42641.1|42621.1|42643.6|42623.6|42606.2|42586.2|269
1721373900000|2024-07-19 07:25:00|42639.4|42619.4|42566.1|42546.1|42647.7|42627.7|42559.3|42539.3|208
1721374200000|2024-07-19 07:30:00|42564.4|42544.4|42597|42577|42655.3|42635.3|42502.8|42482.8|348
1721374500000|2024-07-19 07:35:00|42597.8|42577.8|42625.3|42605.3|42625.3|42605.3|42549.5|42529.5|147
1721374800000|2024-07-19 07:40:00|42626.2|42606.2|42626.2|42606.2|42632.8|42612.8|42576.3|42556.3|130
1721375100000|2024-07-19 07:45:00|42627.1|42607.1|42622.9|42602.9|42627.9|42607.9|42585.4|42565.4|125
1721375400000|2024-07-19 07:50:00|42622|42602|42714.5|42694.5|42714.5|42694.5|42616.2|42596.2|196
1721375700000|2024-07-19 07:55:00|42715.4|42695.4|42747|42727|42773.7|42753.7|42715.4|42695.4|248
1721376000000|2024-07-19 08:00:00|42748.7|42728.7|42808.1|42788.1|42863.1|42843.1|42706.3|42686.3|399
1721376300000|2024-07-19 08:05:00|42812.2|42792.2|42801.4|42781.4|42848|42828|42801.4|42781.4|146
1721376600000|2024-07-19 08:10:00|42803|42783|42847.2|42827.2|42849.7|42829.7|42798|42778|118
1721376900000|2024-07-19 08:15:00|42849.7|42829.7|42802.9|42782.9|42869.7|42849.7|42802.1|42782.1|129
1721377200000|2024-07-19 08:20:00|42802.1|42782.1|42783|42763|42802.1|42782.1|42743|42723|178
1721377500000|2024-07-19 08:25:00|42778|42758|42814.7|42794.7|42824.7|42804.7|42763.8|42743.8|126
1721377800000|2024-07-19 08:30:00|42813.1|42793.1|42853.2|42833.2|42881.4|42861.4|42806.4|42786.4|177
1721378100000|2024-07-19 08:35:00|42856.4|42836.4|42804|42784|42883.2|42863.2|42803.1|42783.1|160
1721378400000|2024-07-19 08:40:00|42803.1|42783.1|42787.2|42767.2|42815.6|42795.6|42771.5|42751.5|77
1721378700000|2024-07-19 08:45:00|42788.1|42768.1|42791.4|42771.4|42803.1|42783.1|42774|42754|113
1721379000000|2024-07-19 08:50:00|42793.1|42773.1|42814.8|42794.8|42819.8|42799.8|42778.9|42758.9|75
1721379300000|2024-07-19 08:55:00|42813.1|42793.1|42768.2|42748.2|42816.5|42796.5|42753.1|42733.1|111
1721379600000|2024-07-19 09:00:00|42769|42749|42708.9|42688.9|42772.3|42752.3|42708.9|42688.9|188
1721379900000|2024-07-19 09:05:00|42703.9|42683.9|42713|42693|42717.2|42697.2|42654.8|42634.8|301
1721380200000|2024-07-19 09:10:00|42717.1|42697.1|42766.4|42746.4|42766.4|42746.4|42709.6|42689.6|127
1721380500000|2024-07-19 09:15:00|42765.5|42745.5|42722.2|42702.2|42768.1|42748.1|42722.2|42702.2|90
1721380800000|2024-07-19 09:20:00|42723.1|42703.1|42693.1|42673.1|42723.1|42703.1|42674|42654|130
1721381100000|2024-07-19 09:25:00|42694|42674|42679|42659|42709|42689|42676.5|42656.5|71
1721381400000|2024-07-19 09:30:00|42678.1|42658.1|42664|42644|42698.1|42678.1|42659|42639|103
1721381700000|2024-07-19 09:35:00|42664.9|42644.9|42653.2|42633.2|42671.6|42651.6|42643.3|42623.3|186
1721382000000|2024-07-19 09:40:00|42652.3|42632.3|42716.5|42696.5|42722.4|42702.4|42632.4|42612.4|208
1721382300000|2024-07-19 09:45:00|42717.4|42697.4|42803.2|42783.2|42804.1|42784.1|42717.4|42697.4|172
1721382600000|2024-07-19 09:50:00|42802.3|42782.3|42767.3|42747.3|42806.6|42786.6|42767.3|42747.3|100
1721382900000|2024-07-19 09:55:00|42766.5|42746.5|42797.4|42777.4|42797.4|42777.4|42748.2|42728.2|53
1721383200000|2024-07-19 10:00:00|42796.5|42776.5|42744.9|42724.9|42797.4|42777.4|42740|42720|69
1721383500000|2024-07-19 10:05:00|42742.4|42722.4|42732.4|42712.4|42771.5|42751.5|42719.9|42699.9|120
1721383800000|2024-07-19 10:10:00|42731.5|42711.5|42738.3|42718.3|42763.3|42743.3|42726.6|42706.6|50
1721384100000|2024-07-19 10:15:00|42736.6|42716.6|42748.3|42728.3|42767.4|42747.4|42719.9|42699.9|168
1721384400000|2024-07-19 10:20:00|42750.8|42730.8|42721.6|42701.6|42751.6|42731.6|42711.6|42691.6|59
1721384700000|2024-07-19 10:25:00|42723.3|42703.3|42766.6|42746.6|42768.2|42748.2|42714.9|42694.9|48
1721385000000|2024-07-19 10:30:00|42761.6|42741.6|42756.6|42736.6|42779.8|42759.8|42750.7|42730.7|55
1721385300000|2024-07-19 10:35:00|42757.5|42737.5|42693.3|42673.3|42761.6|42741.6|42693.3|42673.3|87
1721385600000|2024-07-19 10:40:00|42691.7|42671.7|42673.4|42653.4|42700|42680|42672.5|42652.5|63
1721385900000|2024-07-19 10:45:00|42672.5|42652.5|42653.4|42633.4|42672.5|42652.5|42646.7|42626.7|146
1721386200000|2024-07-19 10:50:00|42654.2|42634.2|42629.2|42609.2|42663.4|42643.4|42621.7|42601.7|72
1721386500000|2024-07-19 10:55:00|42630.1|42610.1|42650.1|42630.1|42670.1|42650.1|42626.7|42606.7|61
1721386800000|2024-07-19 11:00:00|42651|42631|42673.5|42653.5|42692.7|42672.7|42625.1|42605.1|124
1721387100000|2024-07-19 11:05:00|42675.1|42655.1|42695.2|42675.2|42695.2|42675.2|42657.7|42637.7|77
1721387400000|2024-07-19 11:10:00|42696|42676|42666.8|42646.8|42696|42676|42646.8|42626.8|410
1721387700000|2024-07-19 11:15:00|42668.4|42648.4|42669.3|42649.3|42686.8|42666.8|42653.4|42633.4|169
1721388000000|2024-07-19 11:20:00|42668.5|42648.5|42666.1|42646.1|42691|42671|42661.7|42641.7|55
1721388300000|2024-07-19 11:25:00|42665.2|42645.2|42683.5|42663.5|42694.3|42674.3|42661.8|42641.8|69
1721388600000|2024-07-19 11:30:00|42686.8|42666.8|42676.9|42656.9|42688.5|42668.5|42645.2|42625.2|103
1721388900000|2024-07-19 11:35:00|42674.4|42654.4|42643.5|42623.5|42674.4|42654.4|42633.5|42613.5|118
1721389200000|2024-07-19 11:40:00|42646.8|42626.8|42616.8|42596.8|42647.6|42627.6|42615.2|42595.2|55
1721389500000|2024-07-19 11:45:00|42615.2|42595.2|42549.5|42529.5|42616.8|42596.8|42546.1|42526.1|230
1721389800000|2024-07-19 11:50:00|42547.9|42527.9|42560.3|42540.3|42567.8|42547.8|42537|42517|146
1721390100000|2024-07-19 11:55:00|42561.9|42541.9|42686.8|42666.8|42686.8|42666.8|42560.3|42540.3|268
1721390400000|2024-07-19 12:00:00|42690.1|42670.1|42641.7|42621.7|42713.5|42693.5|42562.6|42542.6|631
1721390700000|2024-07-19 12:05:00|42642.6|42622.6|42549.2|42529.2|42653.5|42633.5|42549.2|42529.2|356
1721391000000|2024-07-19 12:10:00|42546.7|42526.7|42655.1|42635.1|42692.6|42672.6|42542.6|42522.6|440
1721391300000|2024-07-19 12:15:00|42658.4|42638.4|42679.2|42659.2|42689.2|42669.2|42653.4|42633.4|187
1721391600000|2024-07-19 12:20:00|42681.7|42661.7|42625|42605|42689.9|42669.9|42622.5|42602.5|189
1721391900000|2024-07-19 12:25:00|42622.5|42602.5|42650.9|42630.9|42693.4|42673.4|42615|42595|220
1721392200000|2024-07-19 12:30:00|42649.3|42629.3|42622.7|42602.7|42660.9|42640.9|42620.9|42600.9|196
1721392500000|2024-07-19 12:35:00|42621.8|42601.8|42679.2|42659.2|42679.2|42659.2|42619.3|42599.3|215
1721392800000|2024-07-19 12:40:00|42681.7|42661.7|42656|42636|42699.2|42679.2|42656|42636|242
1721393100000|2024-07-19 12:45:00|42651.8|42631.8|42664.3|42644.3|42675.2|42655.2|42643.5|42623.5|180
1721393400000|2024-07-19 12:50:00|42662.7|42642.7|42674.5|42654.5|42692.7|42672.7|42646.8|42626.8|205
1721393700000|2024-07-19 12:55:00|42673.6|42653.6|42583|42563|42673.6|42653.6|42579.6|42559.6|494
1721394000000|2024-07-19 13:00:00|42583.7|42563.7|42665.6|42645.6|42698|42678|42583.7|42563.7|1023
1721394300000|2024-07-19 13:05:00|42664.7|42644.7|42626.4|42606.4|42708|42688|42610.5|42590.5|387
1721394600000|2024-07-19 13:10:00|42628|42608|42584.8|42564.8|42633.9|42613.9|42582.3|42562.3|414
1721394900000|2024-07-19 13:15:00|42583.1|42563.1|42621.5|42601.5|42641.5|42621.5|42578.9|42558.9|282
1721395200000|2024-07-19 13:20:00|42622.4|42602.4|42557.5|42537.5|42624|42604|42547.5|42527.5|380
1721395500000|2024-07-19 13:25:00|42555|42535|42595.8|42575.8|42606.7|42586.7|42542.5|42522.5|256
1721395800000|2024-07-19 13:30:00|42594.2|42574.2|42674.2|42654.2|42680.9|42660.9|42578.4|42558.4|496
1721396100000|2024-07-19 13:35:00|42675.8|42655.8|42704.1|42684.1|42715|42695|42655.8|42635.8|329
1721396400000|2024-07-19 13:40:00|42702.5|42682.5|42755.7|42735.7|42780.7|42760.7|42701.6|42681.6|607
1721396700000|2024-07-19 13:45:00|42754.1|42734.1|42769.1|42749.1|42803.2|42783.2|42730.7|42710.7|843
1721397000000|2024-07-19 13:50:00|42767.5|42747.5|42808.3|42788.3|42833.3|42813.3|42710.1|42690.1|749
1721397300000|2024-07-19 13:55:00|42809.1|42789.1|42829.1|42809.1|42859.1|42839.1|42789.1|42769.1|458
1721397600000|2024-07-19 14:00:00|42827.4|42807.4|42750.9|42730.9|42835.8|42815.8|42729.2|42709.2|407
1721397900000|2024-07-19 14:05:00|42754.2|42734.2|42781.8|42761.8|42786.8|42766.8|42740.9|42720.9|183
1721398200000|2024-07-19 14:10:00|42782.7|42762.7|42697.8|42677.8|42785.2|42765.2|42695.3|42675.3|312
1721398500000|2024-07-19 14:15:00|42699.4|42679.4|42717.1|42697.1|42750.3|42730.3|42697.8|42677.8|235
1721398800000|2024-07-19 14:20:00|42718|42698|42656.3|42636.3|42723.7|42703.7|42649.7|42629.7|246
1721399100000|2024-07-19 14:25:00|42657.2|42637.2|42649.6|42629.6|42682.8|42662.8|42648.7|42628.7|261
1721399400000|2024-07-19 14:30:00|42651.2|42631.2|42660.5|42640.5|42700.5|42680.5|42630.5|42610.5|486
1721399700000|2024-07-19 14:35:00|42658.9|42638.9|42703|42683|42738|42718|42657.1|42637.1|220
1721400000000|2024-07-19 14:40:00|42704.6|42684.6|42650.5|42630.5|42706.3|42686.3|42648|42628|255
1721400300000|2024-07-19 14:45:00|42652.2|42632.2|42689.7|42669.7|42710.4|42690.4|42652.2|42632.2|197
1721400600000|2024-07-19 14:50:00|42686.3|42666.3|42688.8|42668.8|42694.7|42674.7|42653.1|42633.1|182
1721400900000|2024-07-19 14:55:00|42689.7|42669.7|42670.6|42650.6|42707.2|42687.2|42649.7|42629.7|204
1721401200000|2024-07-19 15:00:00|42669.7|42649.7|42723.8|42703.8|42723.8|42703.8|42669.7|42649.7|329
1721401500000|2024-07-19 15:05:00|42723|42703|42653|42633|42728.9|42708.9|42644.7|42624.7|420
1721401800000|2024-07-19 15:10:00|42655.5|42635.5|42634.6|42614.6|42700.4|42680.4|42626.2|42606.2|414
1721402100000|2024-07-19 15:15:00|42636.3|42616.3|42687.1|42667.1|42690.5|42670.5|42625.5|42605.5|262
1721402400000|2024-07-19 15:20:00|42688|42668|42678.9|42658.9|42706.3|42686.3|42671.4|42651.4|261
1721402700000|2024-07-19 15:25:00|42675.7|42655.7|42619.8|42599.8|42688|42668|42609.8|42589.8|262
1721403000000|2024-07-19 15:30:00|42618.1|42598.1|42545.7|42525.7|42621.4|42601.4|42523.2|42503.2|753
1721403300000|2024-07-19 15:35:00|42544.1|42524.1|42529.8|42509.8|42586.5|42566.5|42529.8|42509.8|378
1721403600000|2024-07-19 15:40:00|42528.2|42508.2|42537.4|42517.4|42561.5|42541.5|42499.9|42479.9|449
1721403900000|2024-07-19 15:45:00|42536.5|42516.5|42529.9|42509.9|42576.5|42556.5|42528.2|42508.2|225
1721404200000|2024-07-19 15:50:00|42531.5|42511.5|42511.5|42491.5|42553.1|42533.1|42484.9|42464.9|312
1721404500000|2024-07-19 15:55:00|42509.9|42489.9|42523.3|42503.3|42546.5|42526.5|42503.3|42483.3|213
1721404800000|2024-07-19 16:00:00|42519.9|42499.9|42513.3|42493.3|42527.4|42507.4|42490|42470|282
1721405100000|2024-07-19 16:05:00|42512.4|42492.4|42520.7|42500.7|42536.6|42516.6|42504.2|42484.2|250
1721405400000|2024-07-19 16:10:00|42521.6|42501.6|42525|42505|42533.2|42513.2|42500.8|42480.8|218
1721405700000|2024-07-19 16:15:00|42522.5|42502.5|42485|42465|42535.8|42515.8|42485|42465|192
1721406000000|2024-07-19 16:20:00|42485.8|42465.8|42467.5|42447.5|42485.8|42465.8|42431.6|42411.6|560
1721406300000|2024-07-19 16:25:00|42469.1|42449.1|42490|42470|42496.8|42476.8|42460|42440|263
1721406600000|2024-07-19 16:30:00|42488.4|42468.4|42488.4|42468.4|42497.5|42477.5|42470|42450|328
1721406900000|2024-07-19 16:35:00|42486.8|42466.8|42502.7|42482.7|42516.8|42496.8|42484.3|42464.3|447
1721407200000|2024-07-19 16:40:00|42503.6|42483.6|42480.2|42460.2|42510.2|42490.2|42462.7|42442.7|219
1721407500000|2024-07-19 16:45:00|42481.8|42461.8|42467.7|42447.7|42494.3|42474.3|42461.8|42441.8|221
1721407800000|2024-07-19 16:50:00|42466.8|42446.8|42465.2|42445.2|42470.2|42450.2|42444.5|42424.5|725
1721408100000|2024-07-19 16:55:00|42464.3|42444.3|42479.2|42459.2|42480.1|42460.1|42447.7|42427.7|720
1721408400000|2024-07-19 17:00:00|42484.2|42464.2|42416|42396|42496.7|42476.7|42401|42381|360
1721408700000|2024-07-19 17:05:00|42415.1|42395.1|42463.4|42443.4|42463.4|42443.4|42415.1|42395.1|182
1721409000000|2024-07-19 17:10:00|42465.9|42445.9|42470.8|42450.8|42498.4|42478.4|42463.4|42443.4|110
1721409300000|2024-07-19 17:15:00|42471.6|42451.6|42460.9|42440.9|42484.1|42464.1|42460.9|42440.9|97
1721409600000|2024-07-19 17:20:00|42459.3|42439.3|42443.4|42423.4|42459.3|42439.3|42433.4|42413.4|108
1721409900000|2024-07-19 17:25:00|42448.4|42428.4|42454.3|42434.3|42472.7|42452.7|42443.4|42423.4|725
1721410200000|2024-07-19 17:30:00|42453.4|42433.4|42451.8|42431.8|42457.6|42437.6|42430.2|42410.2|684
1721410500000|2024-07-19 17:35:00|42451|42431|42460.2|42440.2|42466.1|42446.1|42436.1|42416.1|280
1721410800000|2024-07-19 17:40:00|42458.6|42438.6|42443.6|42423.6|42461.1|42441.1|42430.2|42410.2|94
1721411100000|2024-07-19 17:45:00|42444.5|42424.5|42485.3|42465.3|42487.8|42467.8|42444.5|42424.5|115
1721411400000|2024-07-19 17:50:00|42486.9|42466.9|42469.3|42449.3|42488.5|42468.5|42468.5|42448.5|159
1721411700000|2024-07-19 17:55:00|42467.6|42447.6|42462.7|42442.7|42468.5|42448.5|42453.5|42433.5|40
1721412000000|2024-07-19 18:00:00|42466|42446|42447.7|42427.7|42471.8|42451.8|42447.7|42427.7|66
1721412300000|2024-07-19 18:05:00|42448.6|42428.6|42469.3|42449.3|42470.2|42450.2|42447.7|42427.7|23
1721412600000|2024-07-19 18:10:00|42467.7|42447.7|42458.6|42438.6|42467.7|42447.7|42452.7|42432.7|36
1721412900000|2024-07-19 18:15:00|42459.5|42439.5|42455.2|42435.2|42468.4|42448.4|42452.7|42432.7|199
1721413200000|2024-07-19 18:20:00|42454.3|42434.3|42456.9|42436.9|42461.8|42441.8|42450.2|42430.2|73
1721413500000|2024-07-19 18:25:00|42457.7|42437.7|42476.7|42456.7|42477.6|42457.6|42457.7|42437.7|141
1721413800000|2024-07-19 18:30:00|42478.3|42458.3|42465.1|42445.1|42480.1|42460.1|42464.2|42444.2|29
1721414100000|2024-07-19 18:35:00|42466.7|42446.7|42451.9|42431.9|42470.1|42450.1|42450.3|42430.3|33
1721414400000|2024-07-19 18:40:00|42452.8|42432.8|42452.8|42432.8|42461.9|42441.9|42451.9|42431.9|53
1721414700000|2024-07-19 18:45:00|42451.2|42431.2|42451.2|42431.2|42457.1|42437.1|42446.2|42426.2|32
1721415000000|2024-07-19 18:50:00|42452.1|42432.1|42464.4|42444.4|42464.4|42444.4|42452.1|42432.1|29
1721415300000|2024-07-19 18:55:00|42461.9|42441.9|42460.3|42440.3|42462.8|42442.8|42454.5|42434.5|21
1721415600000|2024-07-19 19:00:00|42462|42442|42499.5|42479.5|42499.5|42479.5|42462|42442|60
1721415900000|2024-07-19 19:05:00|42500.4|42480.4|42492|42472|42502|42482|42491.1|42471.1|51
1721416200000|2024-07-19 19:10:00|42494.5|42474.5|42487|42467|42494.5|42474.5|42486.1|42466.1|25
1721416500000|2024-07-19 19:15:00|42492|42472|42488.8|42468.8|42492|42472|42476.1|42456.1|53
1721416800000|2024-07-19 19:20:00|42487.9|42467.9|42494.5|42474.5|42498.7|42478.7|42487.9|42467.9|40
1721417100000|2024-07-19 19:25:00|42496.2|42476.2|42482.1|42462.1|42497|42477|42481.2|42461.2|29
1721417400000|2024-07-19 19:30:00|42479.6|42459.6|42472.1|42452.1|42487.1|42467.1|42472.1|42452.1|43
1721417700000|2024-07-19 19:35:00|42473|42453|42469.6|42449.6|42473|42453|42459.6|42439.6|45
1721418000000|2024-07-19 19:40:00|42470.5|42450.5|42472.1|42452.1|42477.1|42457.1|42463.7|42443.7|69
1721418300000|2024-07-19 19:45:00|42475.3|42455.3|42463|42443|42485.5|42465.5|42463|42443|96
1721418600000|2024-07-19 19:50:00|42461.4|42441.4|42453|42433|42470.5|42450.5|42453|42433|31
1721418900000|2024-07-19 19:55:00|42454.6|42434.6|42455.5|42435.5|42458.9|42438.9|42448|42428|47
1721419200000|2024-07-19 20:00:00|42453.9|42433.9|42451.4|42431.4|42455.5|42435.5|42451.4|42431.4|70
1721419500000|2024-07-19 20:05:00|42450.6|42430.6|42439.7|42419.7|42453.1|42433.1|42439.7|42419.7|23
1721419800000|2024-07-19 20:10:00|42438.1|42418.1|42435.6|42415.6|42438.1|42418.1|42434.7|42414.7|46
1721420100000|2024-07-19 20:15:00|42434|42414|42421.5|42401.5|42434|42414|42421.5|42401.5|41
1721420400000|2024-07-19 20:20:00|42417.4|42397.4|42437.4|42417.4|42437.4|42417.4|42414.9|42394.9|43
1721420700000|2024-07-19 20:25:00|42440.6|42420.6|42456.5|42436.5|42459|42439|42440.6|42420.6|25
1721421000000|2024-07-19 20:30:00|42454.9|42434.9|42456.5|42436.5|42456.5|42436.5|42453.1|42433.1|25
1721421300000|2024-07-19 20:35:00|42457.4|42437.4|42454.8|42434.8|42457.4|42437.4|42453.2|42433.2|7
1721421600000|2024-07-19 20:40:00|42452.3|42432.3|42460.7|42440.7|42460.7|42440.7|42450.5|42430.5|34
1721421900000|2024-07-19 20:45:00|42462.3|42442.3|42470.7|42450.7|42470.7|42450.7|42460.7|42440.7|26
1721422200000|2024-07-19 20:50:00|42469.1|42449.1|42475.7|42455.7|42484.8|42464.8|42466.6|42446.6|32
1721422500000|2024-07-19 20:55:00|42478.2|42458.2|42476.5|42456.5|42478.2|42458.2|42469.8|42449.8|40
1721599200000|2024-07-21 22:00:00|42459.1|42439.1|42571.2|42551.2|42617.7|42597.7|42458.1|42438.1|271
1721599500000|2024-07-21 22:05:00|42569.7|42549.7|42553.2|42533.2|42571.2|42551.2|42553.2|42533.2|44
1721599800000|2024-07-21 22:10:00|42548.2|42528.2|42536.6|42516.6|42550.7|42530.7|42534.7|42514.7|84
1721600100000|2024-07-21 22:15:00|42535.1|42515.1|42553.7|42533.7|42555.3|42535.3|42531.6|42511.6|41
1721600400000|2024-07-21 22:20:00|42552.2|42532.2|42602.1|42582.1|42605.1|42585.1|42551.2|42531.2|35
1721600700000|2024-07-21 22:25:00|42599.6|42579.6|42622.1|42602.1|42623.6|42603.6|42593.1|42573.1|91
1721601000000|2024-07-21 22:30:00|42619.6|42599.6|42614.6|42594.6|42619.6|42599.6|42592.1|42572.1|68
1721601300000|2024-07-21 22:35:00|42612.1|42592.1|42604.6|42584.6|42617.1|42597.1|42598.1|42578.1|40
1721601600000|2024-07-21 22:40:00|42612.1|42592.1|42602.2|42582.2|42619.6|42599.6|42594.6|42574.6|54
1721601900000|2024-07-21 22:45:00|42601.2|42581.2|42617.2|42597.2|42617.2|42597.2|42598.7|42578.7|29
1721602200000|2024-07-21 22:50:00|42619.7|42599.7|42634.7|42614.7|42638.7|42618.7|42619.7|42599.7|42
1721602500000|2024-07-21 22:55:00|42636.2|42616.2|42643.7|42623.7|42652.2|42632.2|42622.2|42602.2|35
1721602800000|2024-07-21 23:00:00|42644.7|42624.7|42654.7|42634.7|42654.7|42634.7|42635.3|42615.3|28
1721603100000|2024-07-21 23:05:00|42656.2|42636.2|42696.3|42676.3|42705.3|42685.3|42654.7|42634.7|207
1721603400000|2024-07-21 23:10:00|42689.3|42669.3|42668.8|42648.8|42689.3|42669.3|42662.8|42642.8|36
1721603700000|2024-07-21 23:15:00|42667.8|42647.8|42678.4|42658.4|42683.4|42663.4|42660.3|42640.3|18
1721604000000|2024-07-21 23:20:00|42679.9|42659.9|42669.4|42649.4|42681.8|42661.8|42668.4|42648.4|33
1721604300000|2024-07-21 23:25:00|42668.4|42648.4|42723.4|42703.4|42723.4|42703.4|42668.4|42648.4|98
1721604600000|2024-07-21 23:30:00|42721.9|42701.9|42701.3|42681.3|42721.9|42701.9|42691.3|42671.3|430
1721604900000|2024-07-21 23:35:00|42700.4|42680.4|42671.9|42651.9|42700.4|42680.4|42661.9|42641.9|125
1721605200000|2024-07-21 23:40:00|42670.9|42650.9|42675.4|42655.4|42678.9|42658.9|42660.4|42640.4|38
1721605500000|2024-07-21 23:45:00|42674.4|42654.4|42670|42650|42687.5|42667.5|42663.5|42643.5|29
1721605800000|2024-07-21 23:50:00|42668.5|42648.5|42667|42647|42675.4|42655.4|42665.4|42645.4|161
1721606100000|2024-07-21 23:55:00|42665.4|42645.4|42647.4|42627.4|42665.4|42645.4|42647|42627|161
1721606400000|2024-07-22 00:00:00|42650.4|42630.4|42644.9|42624.9|42660.5|42640.5|42606.9|42586.9|144
1721606700000|2024-07-22 00:05:00|42643.9|42623.9|42637.4|42617.4|42646.4|42626.4|42619.4|42599.4|84
1721607000000|2024-07-22 00:10:00|42634.9|42614.9|42626.5|42606.5|42638.4|42618.4|42618.4|42598.4|41
1721607300000|2024-07-22 00:15:00|42627.5|42607.5|42630|42610|42630|42610|42615.5|42595.5|43
1721607600000|2024-07-22 00:20:00|42630.9|42610.9|42652.5|42632.5|42655.5|42635.5|42627.5|42607.5|126
1721607900000|2024-07-22 00:25:00|42654|42634|42663.6|42643.6|42679|42659|42654|42634|39
1721608200000|2024-07-22 00:30:00|42662.1|42642.1|42640.6|42620.6|42664.6|42644.6|42634.6|42614.6|30
1721608500000|2024-07-22 00:35:00|42641.5|42621.5|42615.6|42595.6|42641.5|42621.5|42610.6|42590.6|33
1721608800000|2024-07-22 00:40:00|42616.6|42596.6|42613.1|42593.1|42622.5|42602.5|42609.1|42589.1|33
1721609100000|2024-07-22 00:45:00|42614.1|42594.1|42615.6|42595.6|42629.1|42609.1|42610.6|42590.6|23
1721609400000|2024-07-22 00:50:00|42613.1|42593.1|42623.7|42603.7|42623.7|42603.7|42600.6|42580.6|30
1721609700000|2024-07-22 00:55:00|42624.6|42604.6|42638.6|42618.6|42638.6|42618.6|42621.6|42601.6|37
1721610000000|2024-07-22 01:00:00|42640.1|42620.1|42583|42563|42718.1|42698.1|42569.6|42549.6|326
1721610300000|2024-07-22 01:05:00|42584|42564|42596.5|42576.5|42638.1|42618.1|42570.5|42550.5|213
1721610600000|2024-07-22 01:10:00|42595|42575|42628.5|42608.5|42651|42631|42589|42569|151
1721610900000|2024-07-22 01:15:00|42627|42607|42623.5|42603.5|42648.5|42628.5|42598.5|42578.5|156
1721611200000|2024-07-22 01:20:00|42621.6|42601.6|42697.1|42677.1|42701.6|42681.6|42616.6|42596.6|330
1721611500000|2024-07-22 01:25:00|42698.7|42678.7|42683.7|42663.7|42713.7|42693.7|42683.7|42663.7|105
1721611800000|2024-07-22 01:30:00|42684.7|42664.7|42635.6|42615.6|42699.7|42679.7|42633.1|42613.1|92
1721612100000|2024-07-22 01:35:00|42634.1|42614.1|42638.1|42618.1|42661.6|42641.6|42612.1|42592.1|100
1721612400000|2024-07-22 01:40:00|42639|42619|42614.6|42594.6|42642.1|42622.1|42603.1|42583.1|120
1721612700000|2024-07-22 01:45:00|42615.6|42595.6|42579.6|42559.6|42615.6|42595.6|42574.6|42554.6|401
1721613000000|2024-07-22 01:50:00|42578.1|42558.1|42489.6|42469.6|42578.1|42558.1|42447.6|42427.6|493
1721613300000|2024-07-22 01:55:00|42490.6|42470.6|42465.6|42445.6|42527.1|42507.1|42450.6|42430.6|471
1721613600000|2024-07-22 02:00:00|42464.1|42444.1|42475.6|42455.6|42489.7|42469.7|42435.1|42415.1|318
1721613900000|2024-07-22 02:05:00|42473.1|42453.1|42504.1|42484.1|42504.1|42484.1|42465.1|42445.1|143
1721614200000|2024-07-22 02:10:00|42503.2|42483.2|42495.7|42475.7|42505.7|42485.7|42478.2|42458.2|132
1721614500000|2024-07-22 02:15:00|42497.6|42477.6|42484.7|42464.7|42501.7|42481.7|42464.2|42444.2|136
1721614800000|2024-07-22 02:20:00|42486.2|42466.2|42458.8|42438.8|42492.8|42472.8|42457.8|42437.8|56
1721615100000|2024-07-22 02:25:00|42460.3|42440.3|42446.7|42426.7|42462.2|42442.2|42442.2|42422.2|148
1721615400000|2024-07-22 02:30:00|42445.7|42425.7|42459.2|42439.2|42499.2|42479.2|42444.2|42424.2|277
1721615700000|2024-07-22 02:35:00|42461.7|42441.7|42482.7|42462.7|42484.2|42464.2|42452.7|42432.7|218
1721616000000|2024-07-22 02:40:00|42481.8|42461.8|42439.3|42419.3|42484.3|42464.3|42434.3|42414.3|100
1721616300000|2024-07-22 02:45:00|42440.2|42420.2|42495.3|42475.3|42500.3|42480.3|42440.2|42420.2|119
1721616600000|2024-07-22 02:50:00|42497.8|42477.8|42492.8|42472.8|42507.8|42487.8|42485.3|42465.3|126
1721616900000|2024-07-22 02:55:00|42495.8|42475.8|42500.3|42480.3|42520.3|42500.3|42487.8|42467.8|67
1721617200000|2024-07-22 03:00:00|42502.8|42482.8|42602.8|42582.8|42606.3|42586.3|42482.8|42462.8|148
1721617500000|2024-07-22 03:05:00|42601.8|42581.8|42619.4|42599.4|42630.9|42610.9|42591.8|42571.8|114
1721617800000|2024-07-22 03:10:00|42618.4|42598.4|42595.9|42575.9|42640.9|42620.9|42595.9|42575.9|81
1721618100000|2024-07-22 03:15:00|42597.4|42577.4|42615.9|42595.9|42618.4|42598.4|42583.4|42563.4|30
1721618400000|2024-07-22 03:20:00|42617.4|42597.4|42578.4|42558.4|42621.9|42601.9|42570.9|42550.9|52
1721618700000|2024-07-22 03:25:00|42579.9|42559.9|42573.5|42553.5|42588.4|42568.4|42566.5|42546.5|76
1721619000000|2024-07-22 03:30:00|42575.5|42555.5|42568.5|42548.5|42580.5|42560.5|42568.5|42548.5|19
1721619300000|2024-07-22 03:35:00|42569.5|42549.5|42518|42498|42576.5|42556.5|42518|42498|67
1721619600000|2024-07-22 03:40:00|42517|42497|42488|42468|42518|42498|42488|42468|37
1721619900000|2024-07-22 03:45:00|42489|42469|42477.1|42457.1|42489|42469|42472.1|42452.1|30
1721620200000|2024-07-22 03:50:00|42478.1|42458.1|42474.1|42454.1|42483.1|42463.1|42474.1|42454.1|13
1721620500000|2024-07-22 03:55:00|42470.6|42450.6|42465.6|42445.6|42470.6|42450.6|42459.6|42439.6|51
1721620800000|2024-07-22 04:00:00|42464.6|42444.6|42378|42358|42465.6|42445.6|42354.5|42334.5|340
1721621100000|2024-07-22 04:05:00|42379.5|42359.5|42376.1|42356.1|42383|42363|42358|42338|142
1721621400000|2024-07-22 04:10:00|42374.6|42354.6|42388.1|42368.1|42400.6|42380.6|42374.6|42354.6|33
1721621700000|2024-07-22 04:15:00|42385.6|42365.6|42383.1|42363.1|42398.1|42378.1|42380.6|42360.6|30
1721622000000|2024-07-22 04:20:00|42382.1|42362.1|42383.1|42363.1|42386.6|42366.6|42379.6|42359.6|53
1721622300000|2024-07-22 04:25:00|42381.1|42361.1|42380.6|42360.6|42381.1|42361.1|42373.1|42353.1|47
1721622600000|2024-07-22 04:30:00|42382.1|42362.1|42408.1|42388.1|42408.1|42388.1|42382.1|42362.1|66
1721622900000|2024-07-22 04:35:00|42409.7|42389.7|42425.7|42405.7|42425.7|42405.7|42409.7|42389.7|32
1721623200000|2024-07-22 04:40:00|42428.2|42408.2|42428.2|42408.2|42430.7|42410.7|42423.2|42403.2|20
1721623500000|2024-07-22 04:45:00|42427.2|42407.2|42439.7|42419.7|42439.7|42419.7|42422.2|42402.2|23
1721623800000|2024-07-22 04:50:00|42438.2|42418.2|42440.7|42420.7|42446.7|42426.7|42434.7|42414.7|33
1721624100000|2024-07-22 04:55:00|42442.2|42422.2|42423.2|42403.2|42442.2|42422.2|42421.7|42401.7|19
1721624400000|2024-07-22 05:00:00|42424.2|42404.2|42446.3|42426.3|42446.3|42426.3|42400.7|42380.7|75
1721624700000|2024-07-22 05:05:00|42444.8|42424.8|42408.3|42388.3|42446.3|42426.3|42403.3|42383.3|40
1721625000000|2024-07-22 05:10:00|42409.8|42389.8|42395.8|42375.8|42414.8|42394.8|42395.8|42375.8|20
1721625300000|2024-07-22 05:15:00|42394.3|42374.3|42398.3|42378.3|42403.3|42383.3|42393.3|42373.3|25
1721625600000|2024-07-22 05:20:00|42397.3|42377.3|42418.3|42398.3|42419.8|42399.8|42396.3|42376.3|42
1721625900000|2024-07-22 05:25:00|42419.8|42399.8|42434.8|42414.8|42434.8|42414.8|42419.8|42399.8|51
1721626200000|2024-07-22 05:30:00|42435.4|42415.4|42455.8|42435.8|42468.3|42448.3|42401.8|42381.8|232
1721626500000|2024-07-22 05:35:00|42454.3|42434.3|42442.4|42422.4|42454.3|42434.3|42429.9|42409.9|109
1721626800000|2024-07-22 05:40:00|42440.9|42420.9|42385.9|42365.9|42445.9|42425.9|42385.9|42365.9|90
1721627100000|2024-07-22 05:45:00|42379.4|42359.4|42357.4|42337.4|42379.9|42359.9|42308.4|42288.4|290
1721627400000|2024-07-22 05:50:00|42358.4|42338.4|42333.4|42313.4|42393.4|42373.4|42329.9|42309.9|78
1721627700000|2024-07-22 05:55:00|42331.9|42311.9|42284.4|42264.4|42333.4|42313.4|42269.9|42249.9|186
1721628000000|2024-07-22 06:00:00|42283.4|42263.4|42320.4|42300.4|42333.5|42313.5|42259.4|42239.4|255
1721628300000|2024-07-22 06:05:00|42319.4|42299.4|42283.9|42263.9|42325.4|42305.4|42261.4|42241.4|116
1721628600000|2024-07-22 06:10:00|42285.4|42265.4|42314|42294|42334.5|42314.5|42283.9|42263.9|129
1721628900000|2024-07-22 06:15:00|42316.5|42296.5|42365|42345|42365|42345|42297.4|42277.4|258
1721629200000|2024-07-22 06:20:00|42364|42344|42316.5|42296.5|42390|42370|42286.5|42266.5|140
1721629500000|2024-07-22 06:25:00|42316.6|42296.6|42276|42256|42316.6|42296.6|42270.1|42250.1|92
1721629800000|2024-07-22 06:30:00|42275.1|42255.1|42296.6|42276.6|42349.1|42329.1|42262|42242|154
1721630100000|2024-07-22 06:35:00|42295.1|42275.1|42345.6|42325.6|42348.6|42328.6|42287.6|42267.6|135
1721630400000|2024-07-22 06:40:00|42342.5|42322.5|42348.6|42328.6|42393.6|42373.6|42339|42319|236
1721630700000|2024-07-22 06:45:00|42343.6|42323.6|42331.6|42311.6|42367.6|42347.6|42327.1|42307.1|122
1721631000000|2024-07-22 06:50:00|42330.1|42310.1|42247.6|42227.6|42338.6|42318.6|42241.6|42221.6|215
1721631300000|2024-07-22 06:55:00|42246.1|42226.1|42217.6|42197.6|42264.1|42244.1|42212.6|42192.6|301
1721631600000|2024-07-22 07:00:00|42215.6|42195.6|42185.6|42165.6|42228.7|42208.7|42185.6|42165.6|311
1721631900000|2024-07-22 07:05:00|42187.2|42167.2|42202.7|42182.7|42223.7|42203.7|42134.1|42114.1|466
1721632200000|2024-07-22 07:10:00|42206.2|42186.2|42248.7|42228.7|42275.2|42255.2|42188.7|42168.7|150
1721632500000|2024-07-22 07:15:00|42250.2|42230.2|42261.7|42241.7|42311.7|42291.7|42243.2|42223.2|145
1721632800000|2024-07-22 07:20:00|42263.3|42243.3|42267.3|42247.3|42275.8|42255.8|42218.3|42198.3|153
1721633100000|2024-07-22 07:25:00|42268.3|42248.3|42200.8|42180.8|42281.8|42261.8|42198.3|42178.3|93
1721633400000|2024-07-22 07:30:00|42203.3|42183.3|42197.8|42177.8|42230.3|42210.3|42197.8|42177.8|95
1721633700000|2024-07-22 07:35:00|42196.8|42176.8|42213.8|42193.8|42213.8|42193.8|42187.8|42167.8|80
1721634000000|2024-07-22 07:40:00|42212.3|42192.3|42260.3|42240.3|42266.3|42246.3|42208.8|42188.8|82
1721634300000|2024-07-22 07:45:00|42258.8|42238.8|42280.3|42260.3|42295.3|42275.3|42245.3|42225.3|132
1721634600000|2024-07-22 07:50:00|42284.9|42264.9|42345.4|42325.4|42358.8|42338.8|42284.9|42264.9|275
1721634900000|2024-07-22 07:55:00|42348.8|42328.8|42308.4|42288.4|42358.4|42338.4|42308.4|42288.4|125
1721635200000|2024-07-22 08:00:00|42307.4|42287.4|42438.9|42418.9|42444.4|42424.4|42291.9|42271.9|497
1721635500000|2024-07-22 08:05:00|42437.9|42417.9|42424.9|42404.9|42476.9|42456.9|42424.9|42404.9|230
1721635800000|2024-07-22 08:10:00|42423.4|42403.4|42465.9|42445.9|42465.9|42445.9|42414.9|42394.9|160
1721636100000|2024-07-22 08:15:00|42468.4|42448.4|42441.9|42421.9|42473.4|42453.4|42438.4|42418.4|91
1721636400000|2024-07-22 08:20:00|42440.4|42420.4|42446|42426|42446|42426|42408.5|42388.5|77
1721636700000|2024-07-22 08:25:00|42447|42427|42468.5|42448.5|42472.5|42452.5|42447|42427|89
1721637000000|2024-07-22 08:30:00|42469.5|42449.5|42508.5|42488.5|42515|42495|42468.5|42448.5|222
1721637300000|2024-07-22 08:35:00|42507|42487|42533.5|42513.5|42541|42521|42502|42482|210
1721637600000|2024-07-22 08:40:00|42532.5|42512.5|42525.6|42505.6|42533.5|42513.5|42508.1|42488.1|145
1721637900000|2024-07-22 08:45:00|42524.1|42504.1|42485.2|42465.2|42524.1|42504.1|42463.6|42443.6|128
1721638200000|2024-07-22 08:50:00|42481.1|42461.1|42481.2|42461.2|42500.2|42480.2|42477.7|42457.7|74
1721638500000|2024-07-22 08:55:00|42484.2|42464.2|42518.7|42498.7|42518.7|42498.7|42484.2|42464.2|80
1721638800000|2024-07-22 09:00:00|42520.2|42500.2|42483.7|42463.7|42533.7|42513.7|42483.7|42463.7|107
1721639100000|2024-07-22 09:05:00|42482.7|42462.7|42500.7|42480.7|42502.2|42482.2|42472.2|42452.2|50
1721639400000|2024-07-22 09:10:00|42498.2|42478.2|42512.2|42492.2|42527.2|42507.2|42492.2|42472.2|82
1721639700000|2024-07-22 09:15:00|42511.2|42491.2|42453.7|42433.7|42512.2|42492.2|42442.2|42422.2|78
1721640000000|2024-07-22 09:20:00|42457.2|42437.2|42461.7|42441.7|42485.7|42465.7|42457.2|42437.2|76
1721640300000|2024-07-22 09:25:00|42463.2|42443.2|42405.2|42385.2|42464.2|42444.2|42396.7|42376.7|167
1721640600000|2024-07-22 09:30:00|42408.3|42388.3|42452.3|42432.3|42457.3|42437.3|42408.3|42388.3|113
1721640900000|2024-07-22 09:35:00|42453.3|42433.3|42435.8|42415.8|42455.3|42435.3|42415.8|42395.8|78
1721641200000|2024-07-22 09:40:00|42437.3|42417.3|42406.3|42386.3|42438.3|42418.3|42396.8|42376.8|130
1721641500000|2024-07-22 09:45:00|42404.8|42384.8|42449.3|42429.3|42458.8|42438.8|42401.3|42381.3|128
1721641800000|2024-07-22 09:50:00|42446.3|42426.3|42418.3|42398.3|42446.3|42426.3|42412.3|42392.3|99
1721642100000|2024-07-22 09:55:00|42421.3|42401.3|42397.8|42377.8|42428.3|42408.3|42382.8|42362.8|74
1721642400000|2024-07-22 10:00:00|42398.8|42378.8|42364.8|42344.8|42415.3|42395.3|42357.3|42337.3|143
1721642700000|2024-07-22 10:05:00|42365.8|42345.8|42355.8|42335.8|42379.8|42359.8|42342.8|42322.8|83
1721643000000|2024-07-22 10:10:00|42352.3|42332.3|42338.3|42318.3|42352.3|42332.3|42319.3|42299.3|106
1721643300000|2024-07-22 10:15:00|42337.3|42317.3|42314.8|42294.8|42337.3|42317.3|42310.8|42290.8|131
1721643600000|2024-07-22 10:20:00|42313.8|42293.8|42292.4|42272.4|42316.3|42296.3|42288.9|42268.9|126
1721643900000|2024-07-22 10:25:00|42291.4|42271.4|42302.4|42282.4|42302.4|42282.4|42274.9|42254.9|153
1721644200000|2024-07-22 10:30:00|42303.9|42283.9|42303.4|42283.4|42331.4|42311.4|42297.4|42277.4|114
1721644500000|2024-07-22 10:35:00|42305.9|42285.9|42309.9|42289.9|42314.9|42294.9|42294.9|42274.9|147
1721644800000|2024-07-22 10:40:00|42312.4|42292.4|42278.9|42258.9|42334.4|42314.4|42278.9|42258.9|85
1721645100000|2024-07-22 10:45:00|42277.9|42257.9|42256.9|42236.9|42280.9|42260.9|42245.4|42225.4|213
1721645400000|2024-07-22 10:50:00|42255.4|42235.4|42260.5|42240.5|42278.4|42258.4|42254.4|42234.4|202
1721645700000|2024-07-22 10:55:00|42258.9|42238.9|42248|42228|42269|42249|42247|42227|174
1721646000000|2024-07-22 11:00:00|42249.5|42229.5|42257|42237|42273|42253|42247.5|42227.5|231
1721646300000|2024-07-22 11:05:00|42255.5|42235.5|42217.5|42197.5|42255.5|42235.5|42212.5|42192.5|166
1721646600000|2024-07-22 11:10:00|42220.5|42200.5|42183|42163|42224|42204|42174.5|42154.5|188
1721646900000|2024-07-22 11:15:00|42184.5|42164.5|42206.5|42186.5|42214.5|42194.5|42184.5|42164.5|226
1721647200000|2024-07-22 11:20:00|42205.5|42185.5|42173|42153|42206.5|42186.5|42171.5|42151.5|99
1721647500000|2024-07-22 11:25:00|42170.5|42150.5|42185.1|42165.1|42194.6|42174.6|42169.5|42149.5|471
1721647800000|2024-07-22 11:30:00|42186.6|42166.6|42207.6|42187.6|42245.1|42225.1|42186.6|42166.6|522
1721648100000|2024-07-22 11:35:00|42206.1|42186.1|42180.6|42160.6|42213.6|42193.6|42179.1|42159.1|171
1721648400000|2024-07-22 11:40:00|42179.1|42159.1|42113.1|42093.1|42180.6|42160.6|42095.1|42075.1|284
1721648700000|2024-07-22 11:45:00|42110.6|42090.6|42088.1|42068.1|42138.6|42118.6|42077.1|42057.1|717
1721649000000|2024-07-22 11:50:00|42087.1|42067.1|42001.7|41981.7|42092.2|42072.2|41998.7|41978.7|281
1721649300000|2024-07-22 11:55:00|42002.7|41982.7|42000.7|41980.7|42026.2|42006.2|41992.7|41972.7|427
1721649600000|2024-07-22 12:00:00|42002.2|41982.2|41945.2|41925.2|42022.7|42002.7|41945.2|41925.2|597
1721649900000|2024-07-22 12:05:00|41943.2|41923.2|41927.7|41907.7|41979.7|41959.7|41927.7|41907.7|572
1721650200000|2024-07-22 12:10:00|41926.7|41906.7|41898.7|41878.7|41957.2|41937.2|41887.7|41867.7|773
1721650500000|2024-07-22 12:15:00|41900.2|41880.2|41907.3|41887.3|41930.8|41910.8|41891.3|41871.3|305
1721650800000|2024-07-22 12:20:00|41909.8|41889.8|41963.3|41943.3|41963.8|41943.8|41908.8|41888.8|438
1721651100000|2024-07-22 12:25:00|41964.8|41944.8|41960.3|41940.3|41979.3|41959.3|41912.8|41892.8|550
1721651400000|2024-07-22 12:30:00|41958.8|41938.8|41900.3|41880.3|41962.3|41942.3|41867.8|41847.8|629
1721651700000|2024-07-22 12:35:00|41898.8|41878.8|41909.3|41889.3|41956.3|41936.3|41870.3|41850.3|701
1721652000000|2024-07-22 12:40:00|41910.3|41890.3|41872.9|41852.9|41928.4|41908.4|41872.9|41852.9|412
1721652300000|2024-07-22 12:45:00|41871.4|41851.4|41897.4|41877.4|41897.4|41877.4|41837.4|41817.4|540
1721652600000|2024-07-22 12:50:00|41898.9|41878.9|41869.9|41849.9|41912.9|41892.9|41859.9|41839.9|367
1721652900000|2024-07-22 12:55:00|41871.4|41851.4|41874.9|41854.9|41889.9|41869.9|41851.4|41831.4|441
1721653200000|2024-07-22 13:00:00|41877.4|41857.4|41892.4|41872.4|41925.4|41905.4|41853.9|41833.9|1290
1721653500000|2024-07-22 13:05:00|41891.4|41871.4|41978.5|41958.5|42006.9|41986.9|41870.9|41850.9|1273
1721653800000|2024-07-22 13:10:00|41974.5|41954.5|41886|41866|41974.5|41954.5|41883.5|41863.5|422
1721654100000|2024-07-22 13:15:00|41885|41865|41952|41932|41964|41944|41877|41857|493
1721654400000|2024-07-22 13:20:00|41954|41934|41912|41892|41974|41954|41909.5|41889.5|372
1721654700000|2024-07-22 13:25:00|41907|41887|41892|41872|41911|41891|41868.5|41848.5|302
1721655000000|2024-07-22 13:30:00|41886.5|41866.5|41920.5|41900.5|41929|41909|41868.5|41848.5|504
1721655300000|2024-07-22 13:35:00|41921.5|41901.5|41905.6|41885.6|41951.6|41931.6|41895.6|41875.6|390
1721655600000|2024-07-22 13:40:00|41908.1|41888.1|41818.6|41798.6|41924.1|41904.1|41812.6|41792.6|1113
1721655900000|2024-07-22 13:45:00|41820.1|41800.1|41801.6|41781.6|41836.1|41816.1|41791.6|41771.6|861
1721656200000|2024-07-22 13:50:00|41800.6|41780.6|41814.6|41794.6|41826.6|41806.6|41790.6|41770.6|589
1721656500000|2024-07-22 13:55:00|41816.1|41796.1|41805.7|41785.7|41824.6|41804.6|41775.6|41755.6|714
1721656800000|2024-07-22 14:00:00|41806.7|41786.7|41876.7|41856.7|41912.7|41892.7|41786.7|41766.7|967
1721657100000|2024-07-22 14:05:00|41877.7|41857.7|41849.2|41829.2|41887.2|41867.2|41830.2|41810.2|449
1721657400000|2024-07-22 14:10:00|41850.2|41830.2|41854.2|41834.2|41919.7|41899.7|41849.2|41829.2|566
1721657700000|2024-07-22 14:15:00|41853.2|41833.2|41847.7|41827.7|41887.2|41867.2|41828.7|41808.7|328
1721658000000|2024-07-22 14:20:00|41850.2|41830.2|41892.3|41872.3|41921.7|41901.7|41850.2|41830.2|537
1721658300000|2024-07-22 14:25:00|41890.8|41870.8|41890.8|41870.8|41925.8|41905.8|41865.8|41845.8|263
1721658600000|2024-07-22 14:30:00|41889.3|41869.3|41872.3|41852.3|41889.8|41869.8|41848.3|41828.3|340
1721658900000|2024-07-22 14:35:00|41875.8|41855.8|41881.3|41861.3|41928.3|41908.3|41863.3|41843.3|322
1721659200000|2024-07-22 14:40:00|41883.8|41863.8|41862.8|41842.8|41905.3|41885.3|41854.3|41834.3|260
1721659500000|2024-07-22 14:45:00|41861.3|41841.3|41845.4|41825.4|41861.3|41841.3|41826.9|41806.9|315
1721659800000|2024-07-22 14:50:00|41846.9|41826.9|41855.4|41835.4|41864.9|41844.9|41834.9|41814.9|289
1721660100000|2024-07-22 14:55:00|41858.9|41838.9|41871.4|41851.4|41907.9|41887.9|41858.9|41838.9|205
1721660400000|2024-07-22 15:00:00|41873.9|41853.9|41884.9|41864.9|41898.9|41878.9|41853.4|41833.4|246
1721660700000|2024-07-22 15:05:00|41886.4|41866.4|41869.9|41849.9|41935.4|41915.4|41868.4|41848.4|244
1721661000000|2024-07-22 15:10:00|41870.9|41850.9|41927.9|41907.9|41938.5|41918.5|41870.9|41850.9|170
1721661300000|2024-07-22 15:15:00|41930|41910|41922.5|41902.5|41942.5|41922.5|41918.5|41898.5|136
1721661600000|2024-07-22 15:20:00|41923.5|41903.5|41888|41868|41926|41906|41886.5|41866.5|243
1721661900000|2024-07-22 15:25:00|41889|41869|41869|41849|41889|41869|41853|41833|310
1721662200000|2024-07-22 15:30:00|41866.5|41846.5|41915.5|41895.5|41928|41908|41866.5|41846.5|269
1721662500000|2024-07-22 15:35:00|41916.5|41896.5|41990.5|41970.5|42008.5|41988.5|41916.5|41896.5|441
1721662800000|2024-07-22 15:40:00|41989.5|41969.5|42041|42021|42043.5|42023.5|41988.5|41968.5|332
1721663100000|2024-07-22 15:45:00|42038.5|42018.5|42006.1|41986.1|42061|42041|42006.1|41986.1|456
1721663400000|2024-07-22 15:50:00|42004.6|41984.6|42029.6|42009.6|42053.1|42033.1|42002.1|41982.1|334
1721663700000|2024-07-22 15:55:00|42028.1|42008.1|41984.1|41964.1|42028.1|42008.1|41973.1|41953.1|293
1721664000000|2024-07-22 16:00:00|41981.6|41961.6|41988.1|41968.1|42003.1|41983.1|41976.6|41956.6|204
1721664300000|2024-07-22 16:05:00|41985.6|41965.6|41997.2|41977.2|42009.7|41989.7|41979.6|41959.6|340
1721664600000|2024-07-22 16:10:00|41995.7|41975.7|41992.2|41972.2|42005.7|41985.7|41992.2|41972.2|158
1721664900000|2024-07-22 16:15:00|41994.7|41974.7|42054.2|42034.2|42056.7|42036.7|41992.2|41972.2|248
1721665200000|2024-07-22 16:20:00|42055.2|42035.2|42067.7|42047.7|42091.7|42071.7|42052.2|42032.2|428
1721665500000|2024-07-22 16:25:00|42066.7|42046.7|42045.7|42025.7|42067.7|42047.7|42036.7|42016.7|162
1721665800000|2024-07-22 16:30:00|42044.2|42024.2|42063.3|42043.3|42064.3|42044.3|42033.2|42013.2|264
1721666100000|2024-07-22 16:35:00|42062.3|42042.3|42069.8|42049.8|42093.3|42073.3|42062.3|42042.3|364
1721666400000|2024-07-22 16:40:00|42071.3|42051.3|42052.3|42032.3|42071.3|42051.3|42042.3|42022.3|207
1721666700000|2024-07-22 16:45:00|42049.8|42029.8|42084.8|42064.8|42084.8|42064.8|42047.3|42027.3|321
1721667000000|2024-07-22 16:50:00|42083.8|42063.8|42071.3|42051.3|42095.3|42075.3|42063.3|42043.3|421
1721667300000|2024-07-22 16:55:00|42070.3|42050.3|42122.3|42102.3|42129.8|42109.8|42064.4|42044.4|1049
1721667600000|2024-07-22 17:00:00|42121.3|42101.3|42131.4|42111.4|42164.3|42144.3|42118.3|42098.3|472
1721667900000|2024-07-22 17:05:00|42130.4|42110.4|42168.9|42148.9|42182.4|42162.4|42130.4|42110.4|312
1721668200000|2024-07-22 17:10:00|42167.8|42147.8|42143.4|42123.4|42167.8|42147.8|42131.4|42111.4|116
1721668500000|2024-07-22 17:15:00|42146.4|42126.4|42162.9|42142.9|42165.4|42145.4|42140.9|42120.9|113
1721668800000|2024-07-22 17:20:00|42165.4|42145.4|42158.4|42138.4|42181.9|42161.9|42158.4|42138.4|165
1721669100000|2024-07-22 17:25:00|42159.4|42139.4|42170.5|42150.5|42195.9|42175.9|42159.4|42139.4|149
1721669400000|2024-07-22 17:30:00|42169.5|42149.5|42190.5|42170.5|42193|42173|42168.4|42148.4|80
1721669700000|2024-07-22 17:35:00|42189.5|42169.5|42153|42133|42189.5|42169.5|42144|42124|172
1721670000000|2024-07-22 17:40:00|42154.5|42134.5|42144.5|42124.5|42160.5|42140.5|42144.5|42124.5|44
1721670300000|2024-07-22 17:45:00|42143.5|42123.5|42123.6|42103.6|42145.5|42125.5|42123.6|42103.6|103
1721670600000|2024-07-22 17:50:00|42122.6|42102.6|42137.6|42117.6|42137.6|42117.6|42117.6|42097.6|103
1721670900000|2024-07-22 17:55:00|42138.6|42118.6|42138.6|42118.6|42151.6|42131.6|42126.1|42106.1|381
1721671200000|2024-07-22 18:00:00|42140.1|42120.1|42121.1|42101.1|42148.6|42128.6|42114.6|42094.6|107
1721671500000|2024-07-22 18:05:00|42122.1|42102.1|42130.6|42110.6|42132.6|42112.6|42117.6|42097.6|56
1721671800000|2024-07-22 18:10:00|42131.6|42111.6|42106.6|42086.6|42131.6|42111.6|42099.1|42079.1|99
1721672100000|2024-07-22 18:15:00|42107.7|42087.7|42135.2|42115.2|42136.2|42116.2|42107.7|42087.7|96
1721672400000|2024-07-22 18:20:00|42136.7|42116.7|42148.7|42128.7|42148.7|42128.7|42126.2|42106.2|69
1721672700000|2024-07-22 18:25:00|42147.2|42127.2|42156.2|42136.2|42165.2|42145.2|42146.2|42126.2|44
1721673000000|2024-07-22 18:30:00|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42146.2|42126.2|40
1721673300000|2024-07-22 18:35:00|42152.7|42132.7|42147.8|42127.8|42155.2|42135.2|42145.2|42125.2|35
1721673600000|2024-07-22 18:40:00|42150.3|42130.3|42147.8|42127.8|42150.3|42130.3|42144.3|42124.3|23
1721673900000|2024-07-22 18:45:00|42146.8|42126.8|42155.8|42135.8|42161.2|42141.2|42146.8|42126.8|31
1721674200000|2024-07-22 18:50:00|42153.3|42133.3|42160.8|42140.8|42164.3|42144.3|42153.3|42133.3|45
1721674500000|2024-07-22 18:55:00|42159.8|42139.8|42157.3|42137.3|42163.3|42143.3|42154.8|42134.8|33
1721674800000|2024-07-22 19:00:00|42156.3|42136.3|42120.3|42100.3|42156.3|42136.3|42113.3|42093.3|181
1721675100000|2024-07-22 19:05:00|42120.4|42100.4|42120.4|42100.4|42125.4|42105.4|42115.4|42095.4|47
1721675400000|2024-07-22 19:10:00|42121.9|42101.9|42122.4|42102.4|42130.4|42110.4|42117.4|42097.4|58
1721675700000|2024-07-22 19:15:00|42119.9|42099.9|42121.4|42101.4|42122.4|42102.4|42117.4|42097.4|41
1721676000000|2024-07-22 19:20:00|42118.9|42098.9|42119.9|42099.9|42124.9|42104.9|42118.9|42098.9|39
1721676300000|2024-07-22 19:25:00|42120|42100|42120.4|42100.4|42131.4|42111.4|42119|42099|102
1721676600000|2024-07-22 19:30:00|42121.5|42101.5|42138.4|42118.4|42144.5|42124.5|42121.5|42101.5|77
1721676900000|2024-07-22 19:35:00|42139.9|42119.9|42142|42122|42147|42127|42138|42118|56
1721677200000|2024-07-22 19:40:00|42141|42121|42136|42116|42143|42123|42136|42116|29
1721677500000|2024-07-22 19:45:00|42137|42117|42163.5|42143.5|42165|42145|42137|42117|60
1721677800000|2024-07-22 19:50:00|42162.5|42142.5|42177.5|42157.5|42180|42160|42158.5|42138.5|67
1721678100000|2024-07-22 19:55:00|42176.5|42156.5|42186.5|42166.5|42186.5|42166.5|42170|42150|70
1721678400000|2024-07-22 20:00:00|42184|42164|42176.1|42156.1|42188|42168|42170|42150|61
1721678700000|2024-07-22 20:05:00|42177.1|42157.1|42173.1|42153.1|42177.1|42157.1|42170.6|42150.6|18
1721679000000|2024-07-22 20:10:00|42174.6|42154.6|42179.6|42159.6|42183.1|42163.1|42174.6|42154.6|24
1721679300000|2024-07-22 20:15:00|42178.6|42158.6|42166.7|42146.7|42179.6|42159.6|42164.2|42144.2|25
1721679600000|2024-07-22 20:20:00|42165.2|42145.2|42164.2|42144.2|42165.2|42145.2|42159.2|42139.2|33
1721679900000|2024-07-22 20:25:00|42165.2|42145.2|42163.2|42143.2|42170.7|42150.7|42162.2|42142.2|16
1721680200000|2024-07-22 20:30:00|42162.2|42142.2|42160.7|42140.7|42163.2|42143.2|42158.2|42138.2|56
1721680500000|2024-07-22 20:35:00|42163.2|42143.2|42150.7|42130.7|42163.2|42143.2|42150.7|42130.7|23
1721680800000|2024-07-22 20:40:00|42151.7|42131.7|42141.8|42121.8|42151.7|42131.7|42141.7|42121.7|8
1721681100000|2024-07-22 20:45:00|42140.3|42120.3|42119.3|42099.3|42140.3|42120.3|42110.3|42090.3|114
1721681400000|2024-07-22 20:50:00|42120.8|42100.8|42095.3|42075.3|42120.8|42100.8|42090.3|42070.3|86
1721681700000|2024-07-22 20:55:00|42096.8|42076.8|42125.4|42105.4|42135.9|42115.9|42096.8|42076.8|276
1721685600000|2024-07-22 22:00:00|42079.6|42059.6|42076.6|42056.6|42121.1|42101.1|42070.1|42050.1|69
1721685900000|2024-07-22 22:05:00|42078.1|42058.1|42074.1|42054.1|42080.1|42060.1|42071.1|42051.1|42
1721686200000|2024-07-22 22:10:00|42073.1|42053.1|42079.6|42059.6|42079.6|42059.6|42072.1|42052.1|17
1721686500000|2024-07-22 22:15:00|42080.6|42060.6|42092.6|42072.6|42092.6|42072.6|42080.6|42060.6|29
1721686800000|2024-07-22 22:20:00|42094.6|42074.6|42082.2|42062.2|42098.2|42078.2|42082.2|42062.2|48
1721687100000|2024-07-22 22:25:00|42083.2|42063.2|42079.7|42059.7|42087.2|42067.2|42063.2|42043.2|31
1721687400000|2024-07-22 22:30:00|42080.7|42060.7|42078.2|42058.2|42085.7|42065.7|42078.2|42058.2|13
1721687700000|2024-07-22 22:35:00|42079.7|42059.7|42084.7|42064.7|42085.7|42065.7|42079.7|42059.7|8
1721688000000|2024-07-22 22:40:00|42085.7|42065.7|42088.2|42068.2|42088.2|42068.2|42082.2|42062.2|7
1721688300000|2024-07-22 22:45:00|42088.3|42068.3|42078.3|42058.3|42088.3|42068.3|42078.3|42058.3|18
1721688600000|2024-07-22 22:50:00|42076.8|42056.8|42081.8|42061.8|42081.8|42061.8|42074.3|42054.3|3
1721688900000|2024-07-22 22:55:00|42079.8|42059.8|42072.3|42052.3|42080.8|42060.8|42072.3|42052.3|5
1721689200000|2024-07-22 23:00:00|42070.8|42050.8|42068.8|42048.8|42072.3|42052.3|42067.8|42047.8|10
1721689500000|2024-07-22 23:05:00|42067.8|42047.8|42073.3|42053.3|42073.3|42053.3|42042.9|42022.9|72
1721689800000|2024-07-22 23:10:00|42073.4|42053.4|42065.4|42045.4|42073.4|42053.4|42065.4|42045.4|7
1721690100000|2024-07-22 23:15:00|42063.9|42043.9|42066.4|42046.4|42066.4|42046.4|42057.9|42037.9|16
1721690400000|2024-07-22 23:20:00|42068.9|42048.9|42069|42049|42070.4|42050.4|42066.4|42046.4|2
1721690700000|2024-07-22 23:25:00|42070.4|42050.4|42068|42048|42070.4|42050.4|42063.4|42043.4|21
1721691000000|2024-07-22 23:30:00|42069|42049|42068|42048|42069|42049|42064.5|42044.5|13
1721691300000|2024-07-22 23:35:00|42069|42049|42068|42048|42069|42049|42068|42048|5
1721691600000|2024-07-22 23:40:00|42066.5|42046.5|42065.5|42045.5|42068|42048|42064|42044|4
1721691900000|2024-07-22 23:45:00|42067|42047|42072|42052|42074.5|42054.5|42067|42047|18
1721692200000|2024-07-22 23:50:00|42070.5|42050.5|42054.5|42034.5|42070.5|42050.5|42052|42032|10
1721692500000|2024-07-22 23:55:00|42054.6|42034.6|42067.1|42047.1|42067.1|42047.1|42054.6|42034.6|40
1721692800000|2024-07-23 00:00:00|42068.6|42048.6|42084.1|42064.1|42086.6|42066.6|42065.6|42045.6|85
1721693100000|2024-07-23 00:05:00|42085.6|42065.6|42087.7|42067.7|42094.1|42074.1|42080.6|42060.6|39
1721693400000|2024-07-23 00:10:00|42086.6|42066.6|42072.7|42052.7|42092.7|42072.7|42069.2|42049.2|11
1721693700000|2024-07-23 00:15:00|42074.2|42054.2|42067.7|42047.7|42075.7|42055.7|42067.7|42047.7|26
1721694000000|2024-07-23 00:20:00|42066.7|42046.7|42039.2|42019.2|42066.7|42046.7|42031.7|42011.7|47
1721694300000|2024-07-23 00:25:00|42040.7|42020.7|42034.2|42014.2|42044.2|42024.2|42027.7|42007.7|31
1721694600000|2024-07-23 00:30:00|42036.7|42016.7|42011.7|41991.7|42046.7|42026.7|42010.2|41990.2|56
1721694900000|2024-07-23 00:35:00|42012.7|41992.7|42006.2|41986.2|42022.7|42002.7|42006.2|41986.2|54
1721695200000|2024-07-23 00:40:00|42004.7|41984.7|41988.7|41968.7|42007.2|41987.2|41985.2|41965.2|66
1721695500000|2024-07-23 00:45:00|41990.2|41970.2|41988.3|41968.3|41994.3|41974.3|41969.3|41949.3|74
1721695800000|2024-07-23 00:50:00|41985.3|41965.3|41993.8|41973.8|41998.8|41978.8|41980.8|41960.8|44
1721696100000|2024-07-23 00:55:00|41995.2|41975.2|42015.3|41995.3|42015.3|41995.3|41995.2|41975.2|79
1721696400000|2024-07-23 01:00:00|42016.7|41996.7|42031.3|42011.3|42057.3|42037.3|42011.3|41991.3|214
1721696700000|2024-07-23 01:05:00|42029.8|42009.8|42032.4|42012.4|42040.9|42020.9|42011.3|41991.3|47
1721697000000|2024-07-23 01:10:00|42033.4|42013.4|42171|42151|42180.5|42160.5|42033.4|42013.4|253
1721697300000|2024-07-23 01:15:00|42170|42150|42213.5|42193.5|42243.5|42223.5|42156|42136|471
1721697600000|2024-07-23 01:20:00|42210|42190|42254.6|42234.6|42262.1|42242.1|42198.5|42178.5|220
1721697900000|2024-07-23 01:25:00|42252.1|42232.1|42248.6|42228.6|42277.1|42257.1|42220.6|42200.6|203
1721698200000|2024-07-23 01:30:00|42251.1|42231.1|42250|42230|42264.5|42244.5|42196.1|42176.1|224
1721698500000|2024-07-23 01:35:00|42247|42227|42218.6|42198.6|42247|42227|42186.1|42166.1|100
1721698800000|2024-07-23 01:40:00|42217.6|42197.6|42186.1|42166.1|42236.1|42216.1|42159.2|42139.2|96
1721699100000|2024-07-23 01:45:00|42187.1|42167.1|42171.1|42151.1|42198.6|42178.6|42167.1|42147.1|60
1721699400000|2024-07-23 01:50:00|42167.2|42147.2|42180.1|42160.1|42185.1|42165.1|42162.2|42142.2|66
1721699700000|2024-07-23 01:55:00|42179.1|42159.1|42175.1|42155.1|42179.1|42159.1|42129.1|42109.1|90
1721700000000|2024-07-23 02:00:00|42171.1|42151.1|42164.2|42144.2|42180.6|42160.6|42145.2|42125.2|91
1721700300000|2024-07-23 02:05:00|42163.1|42143.1|42200.7|42180.7|42200.7|42180.7|42163.1|42143.1|76
1721700600000|2024-07-23 02:10:00|42198.2|42178.2|42148.2|42128.2|42198.2|42178.2|42140.2|42120.2|72
1721700900000|2024-07-23 02:15:00|42149.7|42129.7|42129.7|42109.7|42155.7|42135.7|42129.7|42109.7|30
1721701200000|2024-07-23 02:20:00|42128.2|42108.2|42129.1|42109.1|42131.2|42111.2|42121.2|42101.2|51
1721701500000|2024-07-23 02:25:00|42130.2|42110.2|42136.7|42116.7|42142.7|42122.7|42129.1|42109.1|36
1721701800000|2024-07-23 02:30:00|42137.7|42117.7|42144.2|42124.2|42153.1|42133.1|42133.7|42113.7|46
1721702100000|2024-07-23 02:35:00|42141.7|42121.7|42117.8|42097.8|42153.2|42133.2|42112.8|42092.8|91
1721702400000|2024-07-23 02:40:00|42118.9|42098.9|42107.4|42087.4|42119.3|42099.3|42092.8|42072.8|114
1721702700000|2024-07-23 02:45:00|42103.9|42083.9|42067.4|42047.4|42114.9|42094.9|42030.8|42010.8|253
1721703000000|2024-07-23 02:50:00|42065.9|42045.9|42082.3|42062.3|42082.3|42062.3|42056.4|42036.4|56
1721703300000|2024-07-23 02:55:00|42079.4|42059.4|42045.4|42025.4|42086.4|42066.4|42045.4|42025.4|91
1721703600000|2024-07-23 03:00:00|42050.4|42030.4|42046.5|42026.5|42050.4|42030.4|42021.9|42001.9|121
1721703900000|2024-07-23 03:05:00|42045.4|42025.4|42066|42046|42066|42046|42044|42024|60
1721704200000|2024-07-23 03:10:00|42067.5|42047.5|42028.6|42008.6|42067.5|42047.5|42017.1|41997.1|34
1721704500000|2024-07-23 03:15:00|42027.1|42007.1|42031.6|42011.6|42033.1|42013.1|42007.5|41987.5|108
1721704800000|2024-07-23 03:20:00|42036.6|42016.6|42068.7|42048.7|42070.2|42050.2|42034.2|42014.2|117
1721705100000|2024-07-23 03:25:00|42066.7|42046.7|42084.6|42064.6|42101.7|42081.7|42066.7|42046.7|69
1721705400000|2024-07-23 03:30:00|42086.1|42066.1|42080.6|42060.6|42086.1|42066.1|42077.6|42057.6|21
1721705700000|2024-07-23 03:35:00|42079.5|42059.5|42069.1|42049.1|42080.6|42060.6|42065.6|42045.6|13
1721706000000|2024-07-23 03:40:00|42071.6|42051.6|42074.1|42054.1|42075.6|42055.6|42062.6|42042.6|38
1721706300000|2024-07-23 03:45:00|42075.6|42055.6|42092.7|42072.7|42094.1|42074.1|42074.1|42054.1|41
1721706600000|2024-07-23 03:50:00|42094.1|42074.1|42088.6|42068.6|42094.2|42074.2|42078.1|42058.1|32
1721706900000|2024-07-23 03:55:00|42087.1|42067.1|42078.6|42058.6|42088.6|42068.6|42070.1|42050.1|22
1721707200000|2024-07-23 04:00:00|42080.1|42060.1|42073.6|42053.6|42082.6|42062.6|42069.1|42049.1|9
1721707500000|2024-07-23 04:05:00|42075.1|42055.1|42073.7|42053.7|42076.6|42056.6|42065.1|42045.1|10
1721707800000|2024-07-23 04:10:00|42072.6|42052.6|42099.7|42079.7|42099.7|42079.7|42067.6|42047.6|45
1721708100000|2024-07-23 04:15:00|42102.2|42082.2|42089.7|42069.7|42105.7|42085.7|42085.2|42065.2|23
1721708400000|2024-07-23 04:20:00|42090.7|42070.7|42093.7|42073.7|42102.2|42082.2|42090.7|42070.7|26
1721708700000|2024-07-23 04:25:00|42092.7|42072.7|42058.7|42038.7|42096.2|42076.2|42058.7|42038.7|41
1721709000000|2024-07-23 04:30:00|42060.2|42040.2|42019.3|41999.3|42060.2|42040.2|42015.4|41995.4|80
1721709300000|2024-07-23 04:35:00|42020.4|42000.4|42026.3|42006.3|42029.8|42009.8|42017.3|41997.3|11
1721709600000|2024-07-23 04:40:00|42022.3|42002.3|42031.3|42011.3|42036.3|42016.3|42019.8|41999.8|25
1721709900000|2024-07-23 04:45:00|42028.8|42008.8|42043.8|42023.8|42043.8|42023.8|42024.4|42004.4|22
1721710200000|2024-07-23 04:50:00|42042.3|42022.3|41989|41969|42042.3|42022.3|41971.5|41951.5|168
1721710500000|2024-07-23 04:55:00|41991.5|41971.5|42017.4|41997.4|42023.4|42003.4|41991.5|41971.5|48
1721710800000|2024-07-23 05:00:00|42014.4|41994.4|41998|41978|42015.9|41995.9|41988.4|41968.4|48
1721711100000|2024-07-23 05:05:00|42000.5|41980.5|42004.9|41984.9|42006|41986|41993.4|41973.4|32
1721711400000|2024-07-23 05:10:00|42003.9|41983.9|42011|41991|42012.5|41992.5|41998.9|41978.9|12
1721711700000|2024-07-23 05:15:00|42012.5|41992.5|42005|41985|42019.5|41999.5|42005|41985|54
1721712000000|2024-07-23 05:20:00|42006|41986|41991|41971|42018.5|41998.5|41988.5|41968.5|78
1721712300000|2024-07-23 05:25:00|41992|41972|41979.1|41959.1|41992|41972|41968.1|41948.1|100
1721712600000|2024-07-23 05:30:00|41977.7|41957.7|41937.1|41917.1|41977.7|41957.7|41934.6|41914.6|205
1721712900000|2024-07-23 05:35:00|41938.1|41918.1|41943.1|41923.1|41965|41945|41928.6|41908.6|88
1721713200000|2024-07-23 05:40:00|41946.1|41926.1|41884.9|41864.9|41950.6|41930.6|41884.9|41864.9|172
1721713500000|2024-07-23 05:45:00|41883.5|41863.5|41814.1|41794.1|41883.5|41863.5|41792|41772|458
1721713800000|2024-07-23 05:50:00|41811.1|41791.1|41819.1|41799.1|41849.1|41829.1|41794.1|41774.1|100
1721714100000|2024-07-23 05:55:00|41820.1|41800.1|41835.6|41815.6|41872|41852|41820.1|41800.1|112
1721714400000|2024-07-23 06:00:00|41837|41817|41806.2|41786.2|41851.6|41831.6|41805.6|41785.6|124
1721714700000|2024-07-23 06:05:00|41807.7|41787.7|41785.6|41765.6|41820.6|41800.6|41757.7|41737.7|135
1721715000000|2024-07-23 06:10:00|41787.1|41767.1|41742.1|41722.1|41787.1|41767.1|41734.2|41714.2|191
1721715300000|2024-07-23 06:15:00|41743.1|41723.1|41710.5|41690.5|41745.6|41725.6|41679.6|41659.6|335
1721715600000|2024-07-23 06:20:00|41709|41689|41731|41711|41748|41728|41703|41683|136
1721715900000|2024-07-23 06:25:00|41729.5|41709.5|41699.5|41679.5|41748|41728|41674.1|41654.1|144
1721716200000|2024-07-23 06:30:00|41698.1|41678.1|41687.6|41667.6|41716.6|41696.6|41681.6|41661.6|218
1721716500000|2024-07-23 06:35:00|41686.6|41666.6|41751.2|41731.2|41766.6|41746.6|41681.2|41661.2|221
1721716800000|2024-07-23 06:40:00|41753.7|41733.7|41728.1|41708.1|41786.6|41766.6|41721.2|41701.2|154
1721717100000|2024-07-23 06:45:00|41726.6|41706.6|41685.2|41665.2|41740.2|41720.2|41681.2|41661.2|114
1721717400000|2024-07-23 06:50:00|41688.1|41668.1|41689.8|41669.8|41722.7|41702.7|41687.3|41667.3|56
1721717700000|2024-07-23 06:55:00|41688.7|41668.7|41675.2|41655.2|41692.3|41672.3|41663.8|41643.8|102
1721718000000|2024-07-23 07:00:00|41678.8|41658.8|41628.3|41608.3|41691.3|41671.3|41619.8|41599.8|433
1721718300000|2024-07-23 07:05:00|41624.4|41604.4|41672.5|41652.5|41712.3|41692.3|41622.9|41602.9|344
1721718600000|2024-07-23 07:10:00|41676.5|41656.5|41673.8|41653.8|41721.9|41701.9|41639.4|41619.4|287
1721718900000|2024-07-23 07:15:00|41675.9|41655.9|41610.9|41590.9|41675.9|41655.9|41595.9|41575.9|316
1721719200000|2024-07-23 07:20:00|41609.4|41589.4|41604.5|41584.5|41632.4|41612.4|41575.9|41555.9|240
1721719500000|2024-07-23 07:25:00|41603.4|41583.4|41541.5|41521.5|41605.9|41585.9|41538|41518|218
1721719800000|2024-07-23 07:30:00|41543|41523|41596.6|41576.6|41604.1|41584.1|41524.5|41504.5|350
1721720100000|2024-07-23 07:35:00|41599.1|41579.1|41566|41546|41606.6|41586.6|41559.5|41539.5|123
1721720400000|2024-07-23 07:40:00|41567.5|41547.5|41582.5|41562.5|41606|41586|41547.5|41527.5|194
1721720700000|2024-07-23 07:45:00|41583.5|41563.5|41593.1|41573.1|41607.5|41587.5|41581|41561|121
1721721000000|2024-07-23 07:50:00|41587.1|41567.1|41646|41626|41659.6|41639.6|41575.6|41555.6|219
1721721300000|2024-07-23 07:55:00|41647.1|41627.1|41656.7|41636.7|41664.6|41644.6|41639.6|41619.6|323
1721721600000|2024-07-23 08:00:00|41659.6|41639.6|41624.2|41604.2|41683.1|41663.1|41579.6|41559.6|272
1721721900000|2024-07-23 08:05:00|41623.2|41603.2|41604.6|41584.6|41623.2|41603.2|41584.6|41564.6|173
1721722200000|2024-07-23 08:10:00|41605.7|41585.7|41702.8|41682.8|41704.2|41684.2|41605.7|41585.7|319
1721722500000|2024-07-23 08:15:00|41704.2|41684.2|41711.8|41691.8|41730.3|41710.3|41700.3|41680.3|251
1721722800000|2024-07-23 08:20:00|41714.3|41694.3|41707.8|41687.8|41746.8|41726.8|41695.3|41675.3|314
1721723100000|2024-07-23 08:25:00|41708.8|41688.8|41724.9|41704.9|41743.8|41723.8|41704.3|41684.3|145
1721723400000|2024-07-23 08:30:00|41723.9|41703.9|41773.9|41753.9|41773.9|41753.9|41716.4|41696.4|148
1721723700000|2024-07-23 08:35:00|41775.3|41755.3|41851.7|41831.7|41861.2|41841.2|41772.9|41752.9|655
1721724000000|2024-07-23 08:40:00|41852.7|41832.7|41839.8|41819.8|41883.7|41863.7|41839.8|41819.8|288
1721724300000|2024-07-23 08:45:00|41838.8|41818.8|41821|41801|41845.4|41825.4|41808.3|41788.3|106
1721724600000|2024-07-23 08:50:00|41820|41800|41822.9|41802.9|41831.9|41811.9|41815.4|41795.4|52
1721724900000|2024-07-23 08:55:00|41821.9|41801.9|41776.9|41756.9|41821.9|41801.9|41776.9|41756.9|85
1721725200000|2024-07-23 09:00:00|41775.5|41755.5|41765.9|41745.9|41775.9|41755.9|41734.9|41714.9|123
1721725500000|2024-07-23 09:05:00|41763.4|41743.4|41812|41792|41814.9|41794.9|41763.4|41743.4|72
1721725800000|2024-07-23 09:10:00|41813.4|41793.4|41813.4|41793.4|41822|41802|41806.5|41786.5|89
1721726100000|2024-07-23 09:15:00|41817|41797|41821.4|41801.4|41821.4|41801.4|41793|41773|56
1721726400000|2024-07-23 09:20:00|41816.4|41796.4|41816.4|41796.4|41817.9|41797.9|41801|41781|30
1721726700000|2024-07-23 09:25:00|41815|41795|41775|41755|41815|41795|41770|41750|40
1721727000000|2024-07-23 09:30:00|41776.4|41756.4|41809|41789|41809|41789|41776.4|41756.4|47
1721727300000|2024-07-23 09:35:00|41811.5|41791.5|41766.1|41746.1|41819|41799|41766|41746|51
1721727600000|2024-07-23 09:40:00|41765|41745|41794|41774|41796.5|41776.5|41765|41745|35
1721727900000|2024-07-23 09:45:00|41796.5|41776.5|41801.5|41781.5|41809|41789|41790.5|41770.5|71
1721728200000|2024-07-23 09:50:00|41800.5|41780.5|41809.9|41789.9|41833.8|41813.8|41793.9|41773.9|146
1721728500000|2024-07-23 09:55:00|41812.8|41792.8|41793.9|41773.9|41828.9|41808.9|41793.9|41773.9|148
1721728800000|2024-07-23 10:00:00|41790.3|41770.3|41785.4|41765.4|41792.8|41772.8|41768.9|41748.9|55
1721729100000|2024-07-23 10:05:00|41788.9|41768.9|41793.9|41773.9|41804.3|41784.3|41787.9|41767.9|45
1721729400000|2024-07-23 10:10:00|41791.4|41771.4|41803.9|41783.9|41815|41795|41776|41756|41
1721729700000|2024-07-23 10:15:00|41801|41781|41795.8|41775.8|41801|41781|41787.9|41767.9|93
1721730000000|2024-07-23 10:20:00|41793.3|41773.3|41809.8|41789.8|41814|41794|41793.3|41773.3|56
1721730300000|2024-07-23 10:25:00|41812.3|41792.3|41847.2|41827.2|41848.6|41828.6|41795.7|41775.7|188
1721730600000|2024-07-23 10:30:00|41848.6|41828.6|41887.8|41867.8|41899.9|41879.9|41848.6|41828.6|300
1721730900000|2024-07-23 10:35:00|41886.3|41866.3|41849.9|41829.9|41886.3|41866.3|41836.3|41816.3|71
1721731200000|2024-07-23 10:40:00|41848.8|41828.8|41817.4|41797.4|41857.8|41837.8|41815.9|41795.9|58
1721731500000|2024-07-23 10:45:00|41814.9|41794.9|41816.4|41796.4|41824.9|41804.9|41804.9|41784.9|60
1721731800000|2024-07-23 10:50:00|41817.8|41797.8|41824.9|41804.9|41829.9|41809.9|41813.5|41793.5|35
1721732100000|2024-07-23 10:55:00|41826|41806|41876.8|41856.8|41883.7|41863.7|41826|41806|106
1721732400000|2024-07-23 11:00:00|41875.8|41855.8|41909.4|41889.4|41951.4|41931.4|41875.8|41855.8|204
1721732700000|2024-07-23 11:05:00|41910.8|41890.8|41879.4|41859.4|41910.8|41890.8|41874.8|41854.8|70
1721733000000|2024-07-23 11:10:00|41880.8|41860.8|41883.8|41863.8|41899.8|41879.8|41875.9|41855.9|78
1721733300000|2024-07-23 11:15:00|41882.3|41862.3|41913.8|41893.8|41913.8|41893.8|41882.3|41862.3|88
1721733600000|2024-07-23 11:20:00|41915.3|41895.3|41880.9|41860.9|41917.8|41897.8|41874.4|41854.4|113
1721733900000|2024-07-23 11:25:00|41875.9|41855.9|41874.9|41854.9|41902.4|41882.4|41870.9|41850.9|84
1721734200000|2024-07-23 11:30:00|41870.9|41850.9|41814.5|41794.5|41877.4|41857.4|41812|41792|172
1721734500000|2024-07-23 11:35:00|41815.5|41795.5|41808.5|41788.5|41834.5|41814.5|41797.4|41777.4|115
1721734800000|2024-07-23 11:40:00|41809.9|41789.9|41849.5|41829.5|41860.6|41840.6|41809.5|41789.5|188
1721735100000|2024-07-23 11:45:00|41848.1|41828.1|41871|41851|41878.1|41858.1|41848.1|41828.1|82
1721735400000|2024-07-23 11:50:00|41870|41850|41826|41806|41876.4|41856.4|41823.5|41803.5|157
1721735700000|2024-07-23 11:55:00|41823.5|41803.5|41807.5|41787.5|41826|41806|41796|41776|170
1721736000000|2024-07-23 12:00:00|41808.5|41788.5|41807.7|41787.7|41834.6|41814.6|41800|41780|304
1721736300000|2024-07-23 12:05:00|41810.2|41790.2|41822.7|41802.7|41868.1|41848.1|41800.6|41780.6|540
1721736600000|2024-07-23 12:10:00|41821.3|41801.3|41850.2|41830.2|41867.3|41847.3|41813.8|41793.8|267
1721736900000|2024-07-23 12:15:00|41851.3|41831.3|41805.1|41785.1|41862.3|41842.3|41801.5|41781.5|259
1721737200000|2024-07-23 12:20:00|41804|41784|41748.2|41728.2|41810.1|41790.1|41747.2|41727.2|565
1721737500000|2024-07-23 12:25:00|41750.7|41730.7|41741.3|41721.3|41764.2|41744.2|41724.2|41704.2|410
1721737800000|2024-07-23 12:30:00|41742.4|41722.4|41712|41692|41742.4|41722.4|41699.5|41679.5|603
1721738100000|2024-07-23 12:35:00|41710.9|41690.9|41713|41693|41720.5|41700.5|41694.5|41674.5|570
1721738400000|2024-07-23 12:40:00|41714.1|41694.1|41709.3|41689.3|41730.4|41710.4|41706|41686|272
1721738700000|2024-07-23 12:45:00|41710.4|41690.4|41662|41642|41710.4|41690.4|41662|41642|345
1721739000000|2024-07-23 12:50:00|41660.6|41640.6|41648.5|41628.5|41663.5|41643.5|41646.2|41626.2|340
1721739300000|2024-07-23 12:55:00|41647.5|41627.5|41678.5|41658.5|41692.5|41672.5|41633.5|41613.5|373
1721739600000|2024-07-23 13:00:00|41680|41660|41657.7|41637.7|41704.6|41684.6|41622.1|41602.1|866
1721739900000|2024-07-23 13:05:00|41662.1|41642.1|41605|41585|41681.1|41661.1|41605|41585|557
1721740200000|2024-07-23 13:10:00|41606.5|41586.5|41582.6|41562.6|41613.6|41593.6|41574.6|41554.6|527
1721740500000|2024-07-23 13:15:00|41581.1|41561.1|41570.1|41550.1|41605.5|41585.5|41570.1|41550.1|325
1721740800000|2024-07-23 13:20:00|41569|41549|41556.4|41536.4|41593|41573|41552.6|41532.6|337
1721741100000|2024-07-23 13:25:00|41554.9|41534.9|41558.9|41538.9|41578.5|41558.5|41548.2|41528.2|335
1721741400000|2024-07-23 13:30:00|41553.9|41533.9|41530.4|41510.4|41570.3|41550.3|41512.4|41492.4|556
1721741700000|2024-07-23 13:35:00|41529.3|41509.3|41557.2|41537.2|41557.2|41537.2|41511.4|41491.4|374
1721742000000|2024-07-23 13:40:00|41556.2|41536.2|41606.2|41586.2|41639.1|41619.1|41554.7|41534.7|520
1721742300000|2024-07-23 13:45:00|41605.2|41585.2|41625.6|41605.6|41640.6|41620.6|41575.2|41555.2|435
1721742600000|2024-07-23 13:50:00|41624.2|41604.2|41593.8|41573.8|41659.2|41639.2|41587.3|41567.3|455
1721742900000|2024-07-23 13:55:00|41596.3|41576.3|41660.9|41640.9|41663.4|41643.4|41583.4|41563.4|300
1721743200000|2024-07-23 14:00:00|41658.4|41638.4|41615.9|41595.9|41666.9|41646.9|41615.9|41595.9|474
1721743500000|2024-07-23 14:05:00|41614.8|41594.8|41657.1|41637.1|41680.7|41660.7|41602.6|41582.6|376
1721743800000|2024-07-23 14:10:00|41659.2|41639.2|41702.2|41682.2|41730.1|41710.1|41657.1|41637.1|551
1721744100000|2024-07-23 14:15:00|41703.2|41683.2|41665.3|41645.3|41708.6|41688.6|41661.4|41641.4|245
1721744400000|2024-07-23 14:20:00|41663.9|41643.9|41666.4|41646.4|41677.8|41657.8|41658.2|41638.2|222
1721744700000|2024-07-23 14:25:00|41667.8|41647.8|41725.1|41705.1|41749.7|41729.7|41662.8|41642.8|275
1721745000000|2024-07-23 14:30:00|41726.2|41706.2|41872|41852|41872|41852|41707.2|41687.2|634
1721745300000|2024-07-23 14:35:00|41873.1|41853.1|41800.4|41780.4|41922|41902|41786.8|41766.8|590
1721745600000|2024-07-23 14:40:00|41797.9|41777.9|41762.3|41742.3|41802.9|41782.9|41760.8|41740.8|337
1721745900000|2024-07-23 14:45:00|41763.7|41743.7|41789.8|41769.8|41789.8|41769.8|41733.7|41713.7|446
1721746200000|2024-07-23 14:50:00|41790.8|41770.8|41697.5|41677.5|41792.3|41772.3|41696.1|41676.1|604
1721746500000|2024-07-23 14:55:00|41696.5|41676.5|41710.1|41690.1|41721.5|41701.5|41680|41660|228
1721746800000|2024-07-23 15:00:00|41714|41694|41746.9|41726.9|41772.3|41752.3|41711.5|41691.5|289
1721747100000|2024-07-23 15:05:00|41745.9|41725.9|41734.9|41714.9|41745.9|41725.9|41704.4|41684.4|268
1721747400000|2024-07-23 15:10:00|41736.3|41716.3|41814.3|41794.3|41834.3|41814.3|41736.3|41716.3|426
1721747700000|2024-07-23 15:15:00|41815.3|41795.3|41805.1|41785.1|41835.1|41815.1|41782.6|41762.6|292
1721748000000|2024-07-23 15:20:00|41806.1|41786.1|41838.7|41818.7|41845.1|41825.1|41805.1|41785.1|242
1721748300000|2024-07-23 15:25:00|41840.1|41820.1|41832|41812|41885.5|41865.5|41825.5|41805.5|530
1721748600000|2024-07-23 15:30:00|41830.9|41810.9|41804.7|41784.7|41844.1|41824.1|41796.6|41776.6|383
1721748900000|2024-07-23 15:35:00|41807.2|41787.2|41819.1|41799.1|41832|41812|41805.6|41785.6|224
1721749200000|2024-07-23 15:40:00|41820.2|41800.2|41835.6|41815.6|41847|41827|41813.7|41793.7|210
1721749500000|2024-07-23 15:45:00|41834.5|41814.5|41845|41825|41886|41866|41831.6|41811.6|265
1721749800000|2024-07-23 15:50:00|41843.5|41823.5|41791.4|41771.4|41845|41825|41787.5|41767.5|170
1721750100000|2024-07-23 15:55:00|41792.5|41772.5|41821.5|41801.5|41822.9|41802.9|41763.5|41743.5|271
1721750400000|2024-07-23 16:00:00|41820.4|41800.4|41797.8|41777.8|41849|41829|41790.3|41770.3|263
1721750700000|2024-07-23 16:05:00|41800.3|41780.3|41830|41810|41841.5|41821.5|41791.3|41771.3|171
1721751000000|2024-07-23 16:10:00|41831.1|41811.1|41832.1|41812.1|41849.4|41829.4|41824.6|41804.6|176
1721751300000|2024-07-23 16:15:00|41833.2|41813.2|41787.8|41767.8|41833.2|41813.2|41785.3|41765.3|199
1721751600000|2024-07-23 16:20:00|41790.3|41770.3|41780.3|41760.3|41816.8|41796.8|41779.3|41759.3|180
1721751900000|2024-07-23 16:25:00|41779.3|41759.3|41776.4|41756.4|41788.9|41768.9|41764.9|41744.9|279
1721752200000|2024-07-23 16:30:00|41774.9|41754.9|41768.9|41748.9|41775.4|41755.4|41763.9|41743.9|178
1721752500000|2024-07-23 16:35:00|41770|41750|41764.6|41744.6|41771.4|41751.4|41751|41731|268
1721752800000|2024-07-23 16:40:00|41767.5|41747.5|41777.5|41757.5|41781.4|41761.4|41755.6|41735.6|202
1721753100000|2024-07-23 16:45:00|41781.4|41761.4|41761.1|41741.1|41790|41770|41761.1|41741.1|259
1721753400000|2024-07-23 16:50:00|41759.6|41739.6|41739.6|41719.6|41761.1|41741.1|41736.1|41716.1|270
1721753700000|2024-07-23 16:55:00|41745|41725|41749.6|41729.6|41774.6|41754.6|41737.1|41717.1|1094
1721754000000|2024-07-23 17:00:00|41750.7|41730.7|41771.5|41751.5|41780.1|41760.1|41748.2|41728.2|373
1721754300000|2024-07-23 17:05:00|41770.5|41750.5|41757.6|41737.6|41771.5|41751.5|41746.1|41726.1|134
1721754600000|2024-07-23 17:10:00|41756.1|41736.1|41754.7|41734.7|41758.6|41738.6|41742.2|41722.2|39
1721754900000|2024-07-23 17:15:00|41756.2|41736.2|41754.7|41734.7|41767.2|41747.2|41752.2|41732.2|40
1721755200000|2024-07-23 17:20:00|41755.8|41735.8|41777.2|41757.2|41778.3|41758.3|41751.8|41731.8|41
1721755500000|2024-07-23 17:25:00|41778.7|41758.7|41778.7|41758.7|41788.7|41768.7|41777.3|41757.3|73
1721755800000|2024-07-23 17:30:00|41777.3|41757.3|41759.8|41739.8|41777.3|41757.3|41759.8|41739.8|70
1721756100000|2024-07-23 17:35:00|41762.3|41742.3|41751.9|41731.9|41763.7|41743.7|41750.8|41730.8|76
1721756400000|2024-07-23 17:40:00|41754.8|41734.8|41748|41728|41761.9|41741.9|41744.4|41724.4|61
1721756700000|2024-07-23 17:45:00|41743|41723|41750.9|41730.9|41750.9|41730.9|41734.4|41714.4|59
1721757000000|2024-07-23 17:50:00|41751.9|41731.9|41756.9|41736.9|41759|41739|41748|41728|26
1721757300000|2024-07-23 17:55:00|41758|41738|41753.4|41733.4|41759.5|41739.5|41745.9|41725.9|71
1721757600000|2024-07-23 18:00:00|41755.9|41735.9|41757|41737|41762|41742|41753.4|41733.4|43
1721757900000|2024-07-23 18:05:00|41755.9|41735.9|41749.5|41729.5|41758|41738|41749.5|41729.5|59
1721758200000|2024-07-23 18:10:00|41751|41731|41740.6|41720.6|41752|41732|41734.1|41714.1|139
1721758500000|2024-07-23 18:15:00|41739.5|41719.5|41735.6|41715.6|41747|41727|41735.6|41715.6|38
1721758800000|2024-07-23 18:20:00|41737|41717|41733.5|41713.5|41739.6|41719.6|41733.5|41713.5|17
1721759100000|2024-07-23 18:25:00|41732.1|41712.1|41717.1|41697.1|41732.1|41712.1|41717.1|41697.1|72
1721759400000|2024-07-23 18:30:00|41720|41700|41721|41701|41725|41705|41717.5|41697.5|50
1721759700000|2024-07-23 18:35:00|41722.1|41702.1|41732.1|41712.1|41733.2|41713.2|41722.1|41702.1|17
1721760000000|2024-07-23 18:40:00|41731.1|41711.1|41735.7|41715.7|41735.7|41715.7|41726.1|41706.1|41
1721760300000|2024-07-23 18:45:00|41737.1|41717.1|41746.1|41726.1|41754.7|41734.7|41737.1|41717.1|61
1721760600000|2024-07-23 18:50:00|41745.1|41725.1|41751.1|41731.1|41752.2|41732.2|41742.6|41722.6|92
1721760900000|2024-07-23 18:55:00|41753.6|41733.6|41747.6|41727.6|41753.6|41733.6|41746.5|41726.5|17
1721761200000|2024-07-23 19:00:00|41745.1|41725.1|41747.6|41727.6|41751.2|41731.2|41744|41724|23
1721761500000|2024-07-23 19:05:00|41750.1|41730.1|41751.2|41731.2|41751.2|41731.2|41750.1|41730.1|10
1721761800000|2024-07-23 19:10:00|41750.1|41730.1|41750.1|41730.1|41752.2|41732.2|41750.1|41730.1|40
1721762100000|2024-07-23 19:15:00|41751.2|41731.2|41756.2|41736.2|41756.2|41736.2|41750.2|41730.2|16
1721762400000|2024-07-23 19:20:00|41760.2|41740.2|41759.1|41739.1|41769.1|41749.1|41758.1|41738.1|141
1721762700000|2024-07-23 19:25:00|41761.6|41741.6|41754.1|41734.1|41761.6|41741.6|41753.1|41733.1|65
1721763000000|2024-07-23 19:30:00|41752.7|41732.7|41752.7|41732.7|41764.2|41744.2|41752.7|41732.7|161
1721763300000|2024-07-23 19:35:00|41751.7|41731.7|41743.8|41723.8|41751.7|41731.7|41742.7|41722.7|36
1721763600000|2024-07-23 19:40:00|41742.3|41722.3|41754.2|41734.2|41755.6|41735.6|41738.8|41718.8|113
1721763900000|2024-07-23 19:45:00|41755.7|41735.7|41770.3|41750.3|41772.8|41752.8|41754.2|41734.2|87
1721764200000|2024-07-23 19:50:00|41771.3|41751.3|41757.8|41737.8|41771.3|41751.3|41757.8|41737.8|68
1721764500000|2024-07-23 19:55:00|41756.3|41736.3|41771.4|41751.4|41773.9|41753.9|41753.8|41733.8|121
1721764800000|2024-07-23 20:00:00|41772.8|41752.8|41763.9|41743.9|41772.8|41752.8|41756.4|41736.4|99
1721765100000|2024-07-23 20:05:00|41764.9|41744.9|41767.5|41747.5|41770|41750|41762.4|41742.4|101
1721765400000|2024-07-23 20:10:00|41766.4|41746.4|41755|41735|41766.4|41746.4|41755|41735|15
1721765700000|2024-07-23 20:15:00|41753.9|41733.9|41743.9|41723.9|41755|41735|41743.9|41723.9|34
1721766000000|2024-07-23 20:20:00|41745|41725|41729|41709|41745|41725|41729|41709|38
1721766300000|2024-07-23 20:25:00|41727.9|41707.9|41749|41729|41749|41729|41725.4|41705.4|45
1721766600000|2024-07-23 20:30:00|41747.9|41727.9|41751.6|41731.6|41755.2|41735.2|41745.4|41725.4|45
1721766900000|2024-07-23 20:35:00|41750.6|41730.6|41750.2|41730.2|41751.6|41731.6|41750.2|41730.2|21
1721767200000|2024-07-23 20:40:00|41749.1|41729.1|41760.2|41740.2|41760.2|41740.2|41749.1|41729.1|24
1721767500000|2024-07-23 20:45:00|41759.1|41739.1|41761.7|41741.7|41764.2|41744.2|41759.1|41739.1|31
1721767800000|2024-07-23 20:50:00|41764.2|41744.2|41803.1|41783.1|41803.1|41783.1|41764.2|41744.2|71
1721768100000|2024-07-23 20:55:00|41805.6|41785.6|41798.1|41778.1|41806|41786|41796.7|41776.7|28
1721772000000|2024-07-23 22:00:00|41770.8|41750.8|41721.5|41701.5|41770.8|41750.8|41719|41699|81
1721772300000|2024-07-23 22:05:00|41722.6|41702.6|41663|41643|41725.5|41705.5|41663|41643|112
1721772600000|2024-07-23 22:10:00|41660.5|41640.5|41666.6|41646.6|41675.1|41655.1|41660.5|41640.5|14
1721772900000|2024-07-23 22:15:00|41669.1|41649.1|41664.1|41644.1|41670.5|41650.5|41663|41643|7
1721773200000|2024-07-23 22:20:00|41663|41643|41616.6|41596.6|41666.6|41646.6|41614.1|41594.1|100
1721773500000|2024-07-23 22:25:00|41615.2|41595.2|41646|41626|41646|41626|41615.2|41595.2|42
1721773800000|2024-07-23 22:30:00|41647.4|41627.4|41662.4|41642.4|41662.4|41642.4|41646|41626|22
1721774100000|2024-07-23 22:35:00|41663.5|41643.5|41669.6|41649.6|41675.3|41655.3|41663.5|41643.5|11
1721774400000|2024-07-23 22:40:00|41670.6|41650.6|41671|41651|41674.6|41654.6|41670.6|41650.6|8
1721774700000|2024-07-23 22:45:00|41669.6|41649.6|41670.6|41650.6|41672.1|41652.1|41668.1|41648.1|7
1721775000000|2024-07-23 22:50:00|41667.1|41647.1|41682.1|41662.1|41682.1|41662.1|41667.1|41647.1|21
1721775300000|2024-07-23 22:55:00|41680.7|41660.7|41697.1|41677.1|41702.1|41682.1|41680.7|41660.7|26
1721775600000|2024-07-23 23:00:00|41695.7|41675.7|41684.3|41664.3|41695.7|41675.7|41684.3|41664.3|4
1721775900000|2024-07-23 23:05:00|41682.1|41662.1|41679.3|41659.3|41682.1|41662.1|41677.8|41657.8|7
1721776200000|2024-07-23 23:10:00|41678.2|41658.2|41677.9|41657.9|41678.2|41658.2|41671.8|41651.8|14
1721776500000|2024-07-23 23:15:00|41676.8|41656.8|41674.3|41654.3|41676.8|41656.8|41669.3|41649.3|15
1721776800000|2024-07-23 23:20:00|41676.8|41656.8|41676.8|41656.8|41685.8|41665.8|41675.4|41655.4|22
1721777100000|2024-07-23 23:25:00|41674.3|41654.3|41676.5|41656.5|41676.5|41656.5|41671.5|41651.5|7
1721777400000|2024-07-23 23:30:00|41673.6|41653.6|41671.5|41651.5|41676.1|41656.1|41671.1|41651.1|19
1721777700000|2024-07-23 23:35:00|41670|41650|41676.1|41656.1|41677.2|41657.2|41670|41650|9
1721778000000|2024-07-23 23:40:00|41675.1|41655.1|41678.6|41658.6|41678.6|41658.6|41670.1|41650.1|15
1721778300000|2024-07-23 23:45:00|41675.1|41655.1|41677.6|41657.6|41678.7|41658.7|41673.6|41653.6|0
1721778600000|2024-07-23 23:50:00|41676.5|41656.5|41665.5|41645.5|41676.6|41656.6|41661.9|41641.9|32
1721778900000|2024-07-23 23:55:00|41666.6|41646.6|41653.7|41633.7|41670.1|41650.1|41653.7|41633.7|18
1721779200000|2024-07-24 00:00:00|41655.1|41635.1|41677.3|41657.3|41677.3|41657.3|41655.1|41635.1|27
1721779500000|2024-07-24 00:05:00|41677.3|41657.3|41678.7|41658.7|41683.7|41663.7|41672.7|41652.7|20
1721779800000|2024-07-24 00:10:00|41680.2|41660.2|41687.3|41667.3|41687.3|41667.3|41678.7|41658.7|20
1721780100000|2024-07-24 00:15:00|41686.3|41666.3|41681.7|41661.7|41688.8|41668.8|41675.2|41655.2|43
1721780400000|2024-07-24 00:20:00|41682.7|41662.7|41681.7|41661.7|41690.2|41670.2|41670.2|41650.2|35
1721780700000|2024-07-24 00:25:00|41680.2|41660.2|41685.3|41665.3|41685.3|41665.3|41671.7|41651.7|28
1721781000000|2024-07-24 00:30:00|41689.2|41669.2|41685.6|41665.6|41695.6|41675.6|41685.6|41665.6|25
1721781300000|2024-07-24 00:35:00|41684.2|41664.2|41713.2|41693.2|41717.8|41697.8|41683.1|41663.1|106
1721781600000|2024-07-24 00:40:00|41711.7|41691.7|41733.2|41713.2|41733.2|41713.2|41711.7|41691.7|28
1721781900000|2024-07-24 00:45:00|41735.3|41715.3|41721.1|41701.1|41736.7|41716.7|41721.1|41701.1|20
1721782200000|2024-07-24 00:50:00|41718.9|41698.9|41704|41684|41718.9|41698.9|41702.9|41682.9|15
1721782500000|2024-07-24 00:55:00|41701.5|41681.5|41723.6|41703.6|41723.6|41703.6|41697.5|41677.5|40
1721782800000|2024-07-24 01:00:00|41726.1|41706.1|41719.3|41699.3|41781.8|41761.8|41701.4|41681.4|178
1721783100000|2024-07-24 01:05:00|41720.4|41700.4|41682.5|41662.5|41721.8|41701.8|41680|41660|65
1721783400000|2024-07-24 01:10:00|41681.1|41661.1|41691.5|41671.5|41704.7|41684.7|41671.1|41651.1|76
1721783700000|2024-07-24 01:15:00|41692.5|41672.5|41651.1|41631.1|41692.5|41672.5|41639.7|41619.7|170
1721784000000|2024-07-24 01:20:00|41649.7|41629.7|41622.6|41602.6|41653.3|41633.3|41611.1|41591.1|70
1721784300000|2024-07-24 01:25:00|41624|41604|41598.3|41578.3|41637.6|41617.6|41583.3|41563.3|127
1721784600000|2024-07-24 01:30:00|41596.9|41576.9|41696.9|41676.9|41696.9|41676.9|41591.2|41571.2|146
1721784900000|2024-07-24 01:35:00|41695.5|41675.5|41741.6|41721.6|41754.4|41734.4|41695.5|41675.5|200
1721785200000|2024-07-24 01:40:00|41742.6|41722.6|41683|41663|41745.5|41725.5|41658|41638|71
1721785500000|2024-07-24 01:45:00|41685.2|41665.2|41691.2|41671.2|41701.2|41681.2|41665.2|41645.2|51
1721785800000|2024-07-24 01:50:00|41692.7|41672.7|41689.8|41669.8|41718.7|41698.7|41683.4|41663.4|64
1721786100000|2024-07-24 01:55:00|41690.9|41670.9|41703.4|41683.4|41715.2|41695.2|41678.4|41658.4|83
1721786400000|2024-07-24 02:00:00|41699.8|41679.8|41654.5|41634.5|41700.5|41680.5|41629.8|41609.8|159
1721786700000|2024-07-24 02:05:00|41655.9|41635.9|41709.9|41689.9|41709.9|41689.9|41653.4|41633.4|137
1721787000000|2024-07-24 02:10:00|41710.9|41690.9|41749.5|41729.5|41757.4|41737.4|41710.9|41690.9|112
1721787300000|2024-07-24 02:15:00|41751|41731|41737.4|41717.4|41751|41731|41727|41707|62
1721787600000|2024-07-24 02:20:00|41736.4|41716.4|41730.6|41710.6|41743.5|41723.5|41719.6|41699.6|19
1721787900000|2024-07-24 02:25:00|41729.6|41709.6|41715.3|41695.3|41729.6|41709.6|41706.3|41686.3|31
1721788200000|2024-07-24 02:30:00|41714.2|41694.2|41710.7|41690.7|41752.8|41732.8|41707.1|41687.1|131
1721788500000|2024-07-24 02:35:00|41711.7|41691.7|41645.7|41625.7|41725.7|41705.7|41638.2|41618.2|134
1721788800000|2024-07-24 02:40:00|41646.8|41626.8|41617.8|41597.8|41657.8|41637.8|41616.4|41596.4|98
1721789100000|2024-07-24 02:45:00|41616.4|41596.4|41588.9|41568.9|41616.4|41596.4|41575|41555|252
1721789400000|2024-07-24 02:50:00|41586.4|41566.4|41607.2|41587.2|41610.7|41590.7|41566.4|41546.4|153
1721789700000|2024-07-24 02:55:00|41608.2|41588.2|41635.8|41615.8|41640.8|41620.8|41605.7|41585.7|85
1721790000000|2024-07-24 03:00:00|41637.2|41617.2|41689.4|41669.4|41694.3|41674.3|41637.2|41617.2|109
1721790300000|2024-07-24 03:05:00|41688.3|41668.3|41603.7|41583.7|41688.3|41668.3|41603.7|41583.7|61
1721790600000|2024-07-24 03:10:00|41605.1|41585.1|41618.7|41598.7|41623.7|41603.7|41601.2|41581.2|40
1721790900000|2024-07-24 03:15:00|41621.6|41601.6|41647.6|41627.6|41662.3|41642.3|41580.8|41560.8|150
1721791200000|2024-07-24 03:20:00|41646.2|41626.2|41622.3|41602.3|41664.1|41644.1|41622.3|41602.3|80
1721791500000|2024-07-24 03:25:00|41623.7|41603.7|41653.7|41633.7|41678.7|41658.7|41622.7|41602.7|67
1721791800000|2024-07-24 03:30:00|41654.8|41634.8|41646.6|41626.6|41667.7|41647.7|41623.8|41603.8|54
1721792100000|2024-07-24 03:35:00|41649.1|41629.1|41645.2|41625.2|41660.2|41640.2|41642.7|41622.7|24
1721792400000|2024-07-24 03:40:00|41646.3|41626.3|41604.9|41584.9|41651.7|41631.7|41580.9|41560.9|86
1721792700000|2024-07-24 03:45:00|41605.9|41585.9|41616|41596|41624.5|41604.5|41602.4|41582.4|19
1721793000000|2024-07-24 03:50:00|41617.4|41597.4|41608.5|41588.5|41617.4|41597.4|41601|41581|22
1721793300000|2024-07-24 03:55:00|41607.4|41587.4|41618.9|41598.9|41623.5|41603.5|41604.9|41584.9|43
1721793600000|2024-07-24 04:00:00|41619.9|41599.9|41640|41620|41643.9|41623.9|41616|41596|36
1721793900000|2024-07-24 04:05:00|41638.9|41618.9|41630|41610|41638.9|41618.9|41628.9|41608.9|12
1721794200000|2024-07-24 04:10:00|41627.5|41607.5|41611.1|41591.1|41632.5|41612.5|41611.1|41591.1|24
1721794500000|2024-07-24 04:15:00|41612.5|41592.5|41562.9|41542.9|41612.5|41592.5|41558.2|41538.2|100
1721794800000|2024-07-24 04:20:00|41564.3|41544.3|41560.7|41540.7|41579.7|41559.7|41560.7|41540.7|72
1721795100000|2024-07-24 04:25:00|41559.3|41539.3|41534.7|41514.7|41560.7|41540.7|41530.8|41510.8|80
1721795400000|2024-07-24 04:30:00|41537.2|41517.2|41519.7|41499.7|41542.2|41522.2|41515.8|41495.8|64
1721795700000|2024-07-24 04:35:00|41522.2|41502.2|41544|41524|41550.4|41530.4|41518.3|41498.3|76
1721796000000|2024-07-24 04:40:00|41545.1|41525.1|41551.9|41531.9|41556.9|41536.9|41540.1|41520.1|22
1721796300000|2024-07-24 04:45:00|41549.4|41529.4|41568.3|41548.3|41570.8|41550.8|41544.4|41524.4|20
1721796600000|2024-07-24 04:50:00|41567.3|41547.3|41574.8|41554.8|41574.8|41554.8|41561.9|41541.9|13
1721796900000|2024-07-24 04:55:00|41576.2|41556.2|41576.2|41556.2|41588.7|41568.7|41574.8|41554.8|42
1721797200000|2024-07-24 05:00:00|41577.7|41557.7|41579.8|41559.8|41586.3|41566.3|41533|41513|117
1721797500000|2024-07-24 05:05:00|41583.4|41563.4|41597|41577|41597|41577|41582|41562|31
1721797800000|2024-07-24 05:10:00|41594.9|41574.9|41560.6|41540.6|41597|41577|41559.5|41539.5|28
1721798100000|2024-07-24 05:15:00|41558.1|41538.1|41565.6|41545.6|41565.6|41545.6|41544.2|41524.2|21
1721798400000|2024-07-24 05:20:00|41567|41547|41587|41567|41588.5|41568.5|41564.5|41544.5|19
1721798700000|2024-07-24 05:25:00|41586|41566|41602.4|41582.4|41602.4|41582.4|41575.6|41555.6|39
1721799000000|2024-07-24 05:30:00|41599.9|41579.9|41548.2|41528.2|41599.9|41579.9|41530.3|41510.3|191
1721799300000|2024-07-24 05:35:00|41546.7|41526.7|41528.9|41508.9|41560.3|41540.3|41525.3|41505.3|73
1721799600000|2024-07-24 05:40:00|41530.3|41510.3|41506.4|41486.4|41552.8|41532.8|41490|41470|115
1721799900000|2024-07-24 05:45:00|41505|41485|41537.9|41517.9|41561.4|41541.4|41501.1|41481.1|84
1721800200000|2024-07-24 05:50:00|41538.9|41518.9|41526.4|41506.4|41540.4|41520.4|41505|41485|55
1721800500000|2024-07-24 05:55:00|41528.9|41508.9|41569|41549|41576.8|41556.8|41526.4|41506.4|51
1721800800000|2024-07-24 06:00:00|41567.5|41547.5|41642.2|41622.2|41650.8|41630.8|41562.9|41542.9|183
1721801100000|2024-07-24 06:05:00|41643.6|41623.6|41692.2|41672.2|41721.8|41701.8|41638.6|41618.6|236
1721801400000|2024-07-24 06:10:00|41695.1|41675.1|41706.9|41686.9|41711.9|41691.9|41670.8|41650.8|100
1721801700000|2024-07-24 06:15:00|41708.3|41688.3|41789.4|41769.4|41808.7|41788.7|41686.9|41666.9|336
1721802000000|2024-07-24 06:20:00|41790.8|41770.8|41743|41723|41810.8|41790.8|41743|41723|243
1721802300000|2024-07-24 06:25:00|41741.6|41721.6|41707.3|41687.3|41748|41728|41696.6|41676.6|184
1721802600000|2024-07-24 06:30:00|41704.4|41684.4|41665.5|41645.5|41727.3|41707.3|41658|41638|191
1721802900000|2024-07-24 06:35:00|41661.6|41641.6|41689.5|41669.5|41691.6|41671.6|41651.6|41631.6|190
1721803200000|2024-07-24 06:40:00|41690.5|41670.5|41678.8|41658.8|41718.1|41698.1|41678.8|41658.8|186
1721803500000|2024-07-24 06:45:00|41680.2|41660.2|41688.1|41668.1|41738.4|41718.4|41655.6|41635.6|231
1721803800000|2024-07-24 06:50:00|41684.5|41664.5|41737.4|41717.4|41739.5|41719.5|41677.4|41657.4|68
1721804100000|2024-07-24 06:55:00|41739.9|41719.9|41757.4|41737.4|41764.9|41744.9|41737.4|41717.4|89
1721804400000|2024-07-24 07:00:00|41754.9|41734.9|41654.9|41634.9|41756.3|41736.3|41639.9|41619.9|176
1721804700000|2024-07-24 07:05:00|41659.9|41639.9|41684.9|41664.9|41705.3|41685.3|41656.4|41636.4|82
1721805000000|2024-07-24 07:10:00|41686.4|41666.4|41669.2|41649.2|41688.9|41668.9|41592.1|41572.1|337
1721805300000|2024-07-24 07:15:00|41672.1|41652.1|41770|41750|41770|41750|41672.1|41652.1|173
1721805600000|2024-07-24 07:20:00|41768.5|41748.5|41858.9|41838.9|41862.5|41842.5|41757.1|41737.1|273
1721805900000|2024-07-24 07:25:00|41860.3|41840.3|41851.8|41831.8|41873.2|41853.2|41836.4|41816.4|160
1721806200000|2024-07-24 07:30:00|41847.9|41827.9|41817.5|41797.5|41849.3|41829.3|41817.5|41797.5|276
1721806500000|2024-07-24 07:35:00|41815|41795|41846.5|41826.5|41862.6|41842.6|41809.7|41789.7|76
1721806800000|2024-07-24 07:40:00|41843.6|41823.6|41812.9|41792.9|41843.6|41823.6|41800.4|41780.4|72
1721807100000|2024-07-24 07:45:00|41814.4|41794.4|41822.6|41802.6|41822.6|41802.6|41790.1|41770.1|90
1721807400000|2024-07-24 07:50:00|41821.5|41801.5|41829|41809|41845.1|41825.1|41813|41793|184
1721807700000|2024-07-24 07:55:00|41827.6|41807.6|41866.6|41846.6|41905.5|41885.5|41822.6|41802.6|147
1721808000000|2024-07-24 08:00:00|41865.1|41845.1|41803|41783|41870.5|41850.5|41764.8|41744.8|627
1721808300000|2024-07-24 08:05:00|41805.8|41785.8|41752.7|41732.7|41836.6|41816.6|41742.7|41722.7|193
1721808600000|2024-07-24 08:10:00|41751.2|41731.2|41739.8|41719.8|41774.8|41754.8|41738.4|41718.4|139
1721808900000|2024-07-24 08:15:00|41741.3|41721.3|41718.8|41698.8|41742|41722|41702.7|41682.7|192
1721809200000|2024-07-24 08:20:00|41714.9|41694.9|41722.7|41702.7|41734.9|41714.9|41704.9|41684.9|108
1721809500000|2024-07-24 08:25:00|41724.2|41704.2|41746.3|41726.3|41751.3|41731.3|41704.2|41684.2|119
1721809800000|2024-07-24 08:30:00|41743.8|41723.8|41663.5|41643.5|41743.8|41723.8|41648.5|41628.5|185
1721810100000|2024-07-24 08:35:00|41664.6|41644.6|41694.6|41674.6|41694.6|41674.6|41642.1|41622.1|224
1721810400000|2024-07-24 08:40:00|41695.7|41675.7|41705|41685|41708.9|41688.9|41664.9|41644.9|156
1721810700000|2024-07-24 08:45:00|41703.9|41683.9|41700|41680|41703.9|41683.9|41676.4|41656.4|111
1721811000000|2024-07-24 08:50:00|41698.9|41678.9|41703.9|41683.9|41706.1|41686.1|41686.4|41666.4|52
1721811300000|2024-07-24 08:55:00|41700|41680|41650|41630|41700|41680|41645|41625|138
1721811600000|2024-07-24 09:00:00|41651.4|41631.4|41670|41650|41683.6|41663.6|41651.4|41631.4|65
1721811900000|2024-07-24 09:05:00|41667.5|41647.5|41644.7|41624.7|41667.5|41647.5|41627.2|41607.2|103
1721812200000|2024-07-24 09:10:00|41645.8|41625.8|41629|41609|41645.8|41625.8|41611.5|41591.5|198
1721812500000|2024-07-24 09:15:00|41630.5|41610.5|41626.6|41606.6|41639|41619|41608.7|41588.7|135
1721812800000|2024-07-24 09:20:00|41623.7|41603.7|41648.7|41628.7|41648.7|41628.7|41612.6|41592.6|142
1721813100000|2024-07-24 09:25:00|41651.6|41631.6|41641.6|41621.6|41660.2|41640.2|41625.2|41605.2|100
1721813400000|2024-07-24 09:30:00|41638|41618|41592.3|41572.3|41638|41618|41575.9|41555.9|212
1721813700000|2024-07-24 09:35:00|41591.3|41571.3|41604.9|41584.9|41608.8|41588.8|41588.8|41568.8|74
1721814000000|2024-07-24 09:40:00|41603.4|41583.4|41681.3|41661.3|41681.3|41661.3|41601.3|41581.3|211
1721814300000|2024-07-24 09:45:00|41680.2|41660.2|41756.7|41736.7|41770.6|41750.6|41680.2|41660.2|246
1721814600000|2024-07-24 09:50:00|41753.1|41733.1|41821.7|41801.7|41821.7|41801.7|41749.2|41729.2|197
1721814900000|2024-07-24 09:55:00|41819.2|41799.2|41821.7|41801.7|41836.7|41816.7|41814.2|41794.2|95
1721815200000|2024-07-24 10:00:00|41823.1|41803.1|41805.7|41785.7|41835.3|41815.3|41794.6|41774.6|136
1721815500000|2024-07-24 10:05:00|41806.7|41786.7|41826.4|41806.4|41838.9|41818.9|41806.7|41786.7|84
1721815800000|2024-07-24 10:10:00|41823.9|41803.9|41803.9|41783.9|41825.3|41805.3|41797.8|41777.8|40
1721816100000|2024-07-24 10:15:00|41805|41785|41837.5|41817.5|41837.5|41817.5|41805|41785|46
1721816400000|2024-07-24 10:20:00|41842.5|41822.5|41840.7|41820.7|41855.7|41835.7|41836.8|41816.8|116
1721816700000|2024-07-24 10:25:00|41839.7|41819.7|41839.7|41819.7|41862.2|41842.2|41834.7|41814.7|77
1721817000000|2024-07-24 10:30:00|41840.8|41820.8|41789.7|41769.7|41840.8|41820.8|41778.3|41758.3|175
1721817300000|2024-07-24 10:35:00|41788.3|41768.3|41796.1|41776.1|41809.7|41789.7|41781.1|41761.1|127
1721817600000|2024-07-24 10:40:00|41797.2|41777.2|41789.7|41769.7|41819.7|41799.7|41789.7|41769.7|69
1721817900000|2024-07-24 10:45:00|41792.6|41772.6|41786.9|41766.9|41801.2|41781.2|41773.3|41753.3|92
1721818200000|2024-07-24 10:50:00|41788.3|41768.3|41781.9|41761.9|41790.8|41770.8|41774.4|41754.4|48
1721818500000|2024-07-24 10:55:00|41780.9|41760.9|41770.9|41750.9|41783.4|41763.4|41760.9|41740.9|77
1721818800000|2024-07-24 11:00:00|41769.8|41749.8|41762|41742|41802|41782|41757.3|41737.3|85
1721819100000|2024-07-24 11:05:00|41763.4|41743.4|41734.2|41714.2|41765.9|41745.9|41730.6|41710.6|111
1721819400000|2024-07-24 11:10:00|41732|41712|41743.1|41723.1|41743.1|41723.1|41729.2|41709.2|446
1721819700000|2024-07-24 11:15:00|41747|41727|41774.9|41754.9|41774.9|41754.9|41743.1|41723.1|546
1721820000000|2024-07-24 11:20:00|41773.8|41753.8|41772.7|41752.7|41791.3|41771.3|41769.9|41749.9|319
1721820300000|2024-07-24 11:25:00|41770.2|41750.2|41727.7|41707.7|41770.2|41750.2|41727.7|41707.7|232
1721820600000|2024-07-24 11:30:00|41728.8|41708.8|41679.9|41659.9|41728.8|41708.8|41668.8|41648.8|699
1721820900000|2024-07-24 11:35:00|41676.3|41656.3|41673.5|41653.5|41684.9|41664.9|41663.5|41643.5|238
1721821200000|2024-07-24 11:40:00|41674.6|41654.6|41684.6|41664.6|41692.1|41672.1|41667.1|41647.1|181
1721821500000|2024-07-24 11:45:00|41681.1|41661.1|41705|41685|41708.6|41688.6|41678.6|41658.6|212
1721821800000|2024-07-24 11:50:00|41706.1|41686.1|41672.2|41652.2|41706.1|41686.1|41669.7|41649.7|196
1721822100000|2024-07-24 11:55:00|41673.3|41653.3|41670.8|41650.8|41696.1|41676.1|41670.8|41650.8|131
1721822400000|2024-07-24 12:00:00|41673.3|41653.3|41663.6|41643.6|41675.8|41655.8|41631.9|41611.9|319
1721822700000|2024-07-24 12:05:00|41662.2|41642.2|41691.8|41671.8|41695.4|41675.4|41658.6|41638.6|212
1721823000000|2024-07-24 12:10:00|41689.3|41669.3|41648.3|41628.3|41689.3|41669.3|41616.9|41596.9|594
1721823300000|2024-07-24 12:15:00|41645.8|41625.8|41634.8|41614.8|41659.8|41639.8|41633.3|41613.3|160
1721823600000|2024-07-24 12:20:00|41637.3|41617.3|41627.3|41607.3|41649.8|41629.8|41608.4|41588.4|365
1721823900000|2024-07-24 12:25:00|41628.7|41608.7|41609.1|41589.1|41638|41618|41589.1|41569.1|292
1721824200000|2024-07-24 12:30:00|41610.6|41590.6|41603.1|41583.1|41627|41607|41593.1|41573.1|432
1721824500000|2024-07-24 12:35:00|41602|41582|41569.2|41549.2|41605.9|41585.9|41546.7|41526.7|794
1721824800000|2024-07-24 12:40:00|41568.1|41548.1|41532.5|41512.5|41574.2|41554.2|41522.5|41502.5|622
1721825100000|2024-07-24 12:45:00|41533.5|41513.5|41548.6|41528.6|41548.6|41528.6|41516.8|41496.8|716
1721825400000|2024-07-24 12:50:00|41547.1|41527.1|41563.3|41543.3|41573.6|41553.6|41525.7|41505.7|526
1721825700000|2024-07-24 12:55:00|41564.7|41544.7|41648.2|41628.2|41654.6|41634.6|41564.7|41544.7|699
1721826000000|2024-07-24 13:00:00|41650.4|41630.4|41588.6|41568.6|41671.8|41651.8|41587.5|41567.5|800
1721826300000|2024-07-24 13:05:00|41583.6|41563.6|41548|41528|41583.6|41563.6|41525.5|41505.5|684
1721826600000|2024-07-24 13:10:00|41549.1|41529.1|41508|41488|41568|41548|41490.5|41470.5|672
1721826900000|2024-07-24 13:15:00|41506.9|41486.9|41470.9|41450.9|41508.3|41488.3|41459.8|41439.8|813
1721827200000|2024-07-24 13:20:00|41473.4|41453.4|41533|41513|41549|41529|41468.7|41448.7|849
1721827500000|2024-07-24 13:25:00|41531.9|41511.9|41516.6|41496.6|41541.9|41521.9|41503|41483|322
1721827800000|2024-07-24 13:30:00|41515.1|41495.1|41544.1|41524.1|41568.3|41548.3|41514.1|41494.1|398
1721828100000|2024-07-24 13:35:00|41543|41523|41645.1|41625.1|41645.1|41625.1|41539.4|41519.4|668
1721828400000|2024-07-24 13:40:00|41651.5|41631.5|41660.1|41640.1|41685.1|41665.1|41647.9|41627.9|561
1721828700000|2024-07-24 13:45:00|41658.7|41638.7|41549.1|41529.1|41658.7|41638.7|41549.1|41529.1|813
1721829000000|2024-07-24 13:50:00|41545.6|41525.6|41473.8|41453.8|41556.7|41536.7|41466.3|41446.3|639
1721829300000|2024-07-24 13:55:00|41472.8|41452.8|41458.5|41438.5|41483.8|41463.8|41433.5|41413.5|663
1721829600000|2024-07-24 14:00:00|41459.6|41439.6|41465|41445|41502.8|41482.8|41441.1|41421.1|604
1721829900000|2024-07-24 14:05:00|41466.1|41446.1|41426.1|41406.1|41493.9|41473.9|41417.5|41397.5|559
1721830200000|2024-07-24 14:10:00|41429.7|41409.7|41425|41405|41477.5|41457.5|41400|41380|566
1721830500000|2024-07-24 14:15:00|41427.5|41407.5|41529.9|41509.9|41543.8|41523.8|41422.5|41402.5|615
1721830800000|2024-07-24 14:20:00|41531.3|41511.3|41504.9|41484.9|41532.4|41512.4|41493.5|41473.5|292
1721831100000|2024-07-24 14:25:00|41506|41486|41523.6|41503.6|41537.5|41517.5|41500|41480|319
1721831400000|2024-07-24 14:30:00|41522.1|41502.1|41445.4|41425.4|41557.1|41537.1|41445.4|41425.4|418
1721831700000|2024-07-24 14:35:00|41446.5|41426.5|41439.4|41419.4|41478.3|41458.3|41435.8|41415.8|312
1721832000000|2024-07-24 14:40:00|41440.8|41420.8|41469.3|41449.3|41483.9|41463.9|41437.2|41417.2|422
1721832300000|2024-07-24 14:45:00|41470.4|41450.4|41516.8|41496.8|41516.8|41496.8|41441.8|41421.8|366
1721832600000|2024-07-24 14:50:00|41519.6|41499.6|41510.4|41490.4|41548.2|41528.2|41501.8|41481.8|293
1721832900000|2024-07-24 14:55:00|41509.3|41489.3|41505.4|41485.4|41529.3|41509.3|41492.9|41472.9|496
1721833200000|2024-07-24 15:00:00|41507.9|41487.9|41539.3|41519.3|41549.3|41529.3|41507.9|41487.9|346
1721833500000|2024-07-24 15:05:00|41538.3|41518.3|41538|41518|41552.9|41532.9|41496.9|41476.9|261
1721833800000|2024-07-24 15:10:00|41539|41519|41483.7|41463.7|41542.6|41522.6|41482.3|41462.3|328
1721834100000|2024-07-24 15:15:00|41484.8|41464.8|41452.7|41432.7|41513.7|41493.7|41437.3|41417.3|605
1721834400000|2024-07-24 15:20:00|41451.6|41431.6|41437.4|41417.4|41452.7|41432.7|41412.4|41392.4|433
1721834700000|2024-07-24 15:25:00|41439.9|41419.9|41487.4|41467.4|41503.8|41483.8|41439.9|41419.9|303
1721835000000|2024-07-24 15:30:00|41488.8|41468.8|41523.8|41503.8|41543.8|41523.8|41479.9|41459.9|315
1721835300000|2024-07-24 15:35:00|41518.8|41498.8|41522.4|41502.4|41532.4|41512.4|41499.9|41479.9|302
1721835600000|2024-07-24 15:40:00|41523.5|41503.5|41471.4|41451.4|41523.5|41503.5|41458.9|41438.9|304
1721835900000|2024-07-24 15:45:00|41470|41450|41425|41405|41476|41456|41401.8|41381.8|415
1721836200000|2024-07-24 15:50:00|41426.1|41406.1|41439.2|41419.2|41462|41442|41426.1|41406.1|313
1721836500000|2024-07-24 15:55:00|41440.3|41420.3|41388.9|41368.9|41461.7|41441.7|41388.9|41368.9|324
1721836800000|2024-07-24 16:00:00|41390|41370|41355.8|41335.8|41405|41385|41350.8|41330.8|455
1721837100000|2024-07-24 16:05:00|41353.3|41333.3|41319.4|41299.4|41358.3|41338.3|41296.9|41276.9|622
1721837400000|2024-07-24 16:10:00|41322.2|41302.2|41354|41334|41359|41339|41314.4|41294.4|397
1721837700000|2024-07-24 16:15:00|41355.4|41335.4|41331.2|41311.2|41362.6|41342.6|41329.8|41309.8|187
1721838000000|2024-07-24 16:20:00|41327.3|41307.3|41309.5|41289.5|41348.7|41328.7|41299.5|41279.5|477
1721838300000|2024-07-24 16:25:00|41308.4|41288.4|41307.3|41287.3|41322|41302|41292|41272|376
1721838600000|2024-07-24 16:30:00|41305.9|41285.9|41317.7|41297.7|41322.3|41302.3|41300.9|41280.9|451
1721838900000|2024-07-24 16:35:00|41315.2|41295.2|41294.9|41274.9|41320.2|41300.2|41282.4|41262.4|248
1721839200000|2024-07-24 16:40:00|41295.9|41275.9|41264.6|41244.6|41305.2|41285.2|41261|41241|524
1721839500000|2024-07-24 16:45:00|41263.2|41243.2|41292.4|41272.4|41298.8|41278.8|41249.6|41229.6|499
1721839800000|2024-07-24 16:50:00|41293.8|41273.8|41277.4|41257.4|41301.3|41281.3|41271|41251|432
1721840100000|2024-07-24 16:55:00|41276.3|41256.3|41272.8|41252.8|41277.4|41257.4|41239.3|41219.3|1265
1721840400000|2024-07-24 17:00:00|41271.4|41251.4|41271.4|41251.4|41287|41267|41250|41230|362
1721840700000|2024-07-24 17:05:00|41272.8|41252.8|41284.5|41264.5|41285.6|41265.6|41261.4|41241.4|217
1721841000000|2024-07-24 17:10:00|41283.1|41263.1|41278.1|41258.1|41287|41267|41273.1|41253.1|91
1721841300000|2024-07-24 17:15:00|41279.5|41259.5|41268.2|41248.2|41282.1|41262.1|41264.2|41244.2|77
1721841600000|2024-07-24 17:20:00|41269.3|41249.3|41265.4|41245.4|41279.3|41259.3|41263.2|41243.2|64
1721841900000|2024-07-24 17:25:00|41264.3|41244.3|41255.7|41235.7|41266.8|41246.8|41254.3|41234.3|81
1721842200000|2024-07-24 17:30:00|41254.3|41234.3|41242.9|41222.9|41258.2|41238.2|41232.9|41212.9|155
1721842500000|2024-07-24 17:35:00|41244.3|41224.3|41234|41214|41254.3|41234.3|41234|41214|167
1721842800000|2024-07-24 17:40:00|41232.6|41212.6|41234|41214|41246.5|41226.5|41231.5|41211.5|69
1721843100000|2024-07-24 17:45:00|41231.5|41211.5|41224.1|41204.1|41231.6|41211.6|41221.5|41201.5|173
1721843400000|2024-07-24 17:50:00|41223|41203|41202.7|41182.7|41225.5|41205.5|41187.7|41167.7|229
1721843700000|2024-07-24 17:55:00|41201.6|41181.6|41166.6|41146.6|41201.6|41181.6|41166.6|41146.6|198
1721844000000|2024-07-24 18:00:00|41167.7|41147.7|41095.5|41075.5|41169.1|41149.1|41089.1|41069.1|389
1721844300000|2024-07-24 18:05:00|41096.6|41076.6|41067.3|41047.3|41105.8|41085.8|41066.2|41046.2|280
1721844600000|2024-07-24 18:10:00|41065.9|41045.9|41082|41062|41098.4|41078.4|41063.4|41043.4|189
1721844900000|2024-07-24 18:15:00|41083.4|41063.4|41086.2|41066.2|41086.2|41066.2|41049.5|41029.5|223
1721845200000|2024-07-24 18:20:00|41091.2|41071.2|41063.4|41043.4|41093.7|41073.7|41053.7|41033.7|263
1721845500000|2024-07-24 18:25:00|41064.5|41044.5|41077.3|41057.3|41088.4|41068.4|41059.5|41039.5|133
1721845800000|2024-07-24 18:30:00|41078.4|41058.4|41086.7|41066.7|41086.7|41066.7|41068.5|41048.5|159
1721846100000|2024-07-24 18:35:00|41088.2|41068.2|41089.6|41069.6|41103.2|41083.2|41088.2|41068.2|137
1721846400000|2024-07-24 18:40:00|41090.7|41070.7|41052.1|41032.1|41090.7|41070.7|41052.1|41032.1|120
1721846700000|2024-07-24 18:45:00|41053.2|41033.2|41030.7|41010.7|41059.6|41039.6|41030.7|41010.7|166
1721847000000|2024-07-24 18:50:00|41033.2|41013.2|40960.7|40940.7|41035.7|41015.7|40960.7|40940.7|384
1721847300000|2024-07-24 18:55:00|40959.3|40939.3|40985|40965|41003.6|40983.6|40955.7|40935.7|198
1721847600000|2024-07-24 19:00:00|40986.1|40966.1|40987.5|40967.5|40994.7|40974.7|40971.1|40951.1|75
1721847900000|2024-07-24 19:05:00|40991.1|40971.1|40958.6|40938.6|40997.5|40977.5|40958.6|40938.6|167
1721848200000|2024-07-24 19:10:00|40955.8|40935.8|40986.9|40966.9|40993.3|40973.3|40947.5|40927.5|232
1721848500000|2024-07-24 19:15:00|40984.4|40964.4|40978|40958|40989.4|40969.4|40963.3|40943.3|141
1721848800000|2024-07-24 19:20:00|40979.4|40959.4|41028.4|41008.4|41028.4|41008.4|40979.4|40959.4|144
1721849100000|2024-07-24 19:25:00|41030.9|41010.9|41010.9|40990.9|41039.8|41019.8|41008.7|40988.7|104
1721849400000|2024-07-24 19:30:00|41015.9|40995.9|41032|41012|41032|41012|41002.3|40982.3|66
1721849700000|2024-07-24 19:35:00|41030.9|41010.9|41021.2|41001.2|41033.4|41013.4|41017.3|40997.3|53
1721850000000|2024-07-24 19:40:00|41022.6|41002.6|41046.2|41026.2|41055.1|41035.1|41022.3|41002.3|91
1721850300000|2024-07-24 19:45:00|41045.2|41025.2|41031.3|41011.3|41049.8|41029.8|41021|41001|121
1721850600000|2024-07-24 19:50:00|41032.4|41012.4|41010.2|40990.2|41037.4|41017.4|41008.5|40988.5|76
1721850900000|2024-07-24 19:55:00|41008.8|40988.8|41014.1|40994.1|41025.5|41005.5|41002.7|40982.7|111
1721851200000|2024-07-24 20:00:00|41016.6|40996.6|41014.1|40994.1|41025.5|41005.5|40996.6|40976.6|115
1721851500000|2024-07-24 20:05:00|41015.2|40995.2|41014.2|40994.2|41016.6|40996.6|41005.2|40985.2|45
1721851800000|2024-07-24 20:10:00|41012.8|40992.8|41001.7|40981.7|41012.8|40992.8|40999.2|40979.2|54
1721852100000|2024-07-24 20:15:00|41003.1|40983.1|41006.4|40986.4|41006.4|40986.4|40991.7|40971.7|53
1721852400000|2024-07-24 20:20:00|41005|40985|41006.4|40986.4|41008.9|40988.9|41003.9|40983.9|18
1721852700000|2024-07-24 20:25:00|41007.5|40987.5|41004.2|40984.2|41010.3|40990.3|41004.2|40984.2|12
1721853000000|2024-07-24 20:30:00|41005.3|40985.3|40986.4|40966.4|41007.8|40987.8|40985|40965|87
1721853300000|2024-07-24 20:35:00|40986.5|40966.5|40967.6|40947.6|40986.5|40966.5|40967.6|40947.6|33
1721853600000|2024-07-24 20:40:00|40966.2|40946.2|40947.9|40927.9|40966.2|40946.2|40947.9|40927.9|107
1721853900000|2024-07-24 20:45:00|40945.1|40925.1|40976.5|40956.5|40982.3|40962.3|40924|40904|142
1721854200000|2024-07-24 20:50:00|40977.9|40957.9|40972.9|40952.9|40985.1|40965.1|40972.6|40952.6|79
1721854500000|2024-07-24 20:55:00|40971.5|40951.5|40942.6|40922.6|40972.9|40952.9|40939.8|40919.8|53
1721858400000|2024-07-24 22:00:00|40961.8|40941.8|41041.5|41021.5|41056.8|41036.8|40961.8|40941.8|238
1721858700000|2024-07-24 22:05:00|41039|41019|41009|40989|41039|41019|41009|40989|35
1721859000000|2024-07-24 22:10:00|41006.5|40986.5|41001.6|40981.6|41006.6|40986.6|40994|40974|30
1721859300000|2024-07-24 22:15:00|41000.2|40980.2|41030.5|41010.5|41033|41013|40995.2|40975.2|89
1721859600000|2024-07-24 22:20:00|41029.1|41009.1|41019.1|40999.1|41029.1|41009.1|41010.5|40990.5|30
1721859900000|2024-07-24 22:25:00|41018|40998|41054.7|41034.7|41057.2|41037.2|41015.2|40995.2|192
1721860200000|2024-07-24 22:30:00|41053.3|41033.3|41035.5|41015.5|41053.3|41033.3|41035.5|41015.5|26
1721860500000|2024-07-24 22:35:00|41034.1|41014.1|41030.6|41010.6|41040.6|41020.6|41030.6|41010.6|28
1721860800000|2024-07-24 22:40:00|41025.6|41005.6|41038.1|41018.1|41038.1|41018.1|41025.6|41005.6|32
1721861100000|2024-07-24 22:45:00|41035.6|41015.6|41029.2|41009.2|41037.8|41017.8|41029.2|41009.2|29
1721861400000|2024-07-24 22:50:00|41030.6|41010.6|41026.4|41006.4|41036.4|41016.4|41023.9|41003.9|25
1721861700000|2024-07-24 22:55:00|41027.8|41007.8|41022.8|41002.8|41029.2|41009.2|41022.8|41002.8|20
1721862000000|2024-07-24 23:00:00|41023.9|41003.9|41020.1|41000.1|41029.3|41009.3|41020.1|41000.1|20
1721862300000|2024-07-24 23:05:00|41019|40999|41021.5|41001.5|41024|41004|41019|40999|10
1721862600000|2024-07-24 23:10:00|41020.4|41000.4|41019|40999|41020.4|41000.4|41014.3|40994.3|34
1721862900000|2024-07-24 23:15:00|41020.4|41000.4|41041.5|41021.5|41041.5|41021.5|41019|40999|34
1721863200000|2024-07-24 23:20:00|41044.3|41024.3|41054.3|41034.3|41059.3|41039.3|41044.3|41024.3|50
1721863500000|2024-07-24 23:25:00|41053|41033|41053|41033|41055.5|41035.5|41050.8|41030.8|2
1721863800000|2024-07-24 23:30:00|41051.6|41031.6|41056.6|41036.6|41059.1|41039.1|41050.5|41030.5|21
1721864100000|2024-07-24 23:35:00|41055.5|41035.5|41036.6|41016.6|41055.5|41035.5|41036.6|41016.6|31
1721864400000|2024-07-24 23:40:00|41035.5|41015.5|41029.1|41009.1|41036.6|41016.6|41029.1|41009.1|15
1721864700000|2024-07-24 23:45:00|41027.7|41007.7|41043.1|41023.1|41044.4|41024.4|41027.7|41007.7|73
1721865000000|2024-07-24 23:50:00|41041.7|41021.7|41044.5|41024.5|41061.7|41041.7|41037|41017|89
1721865300000|2024-07-24 23:55:00|41040.6|41020.6|41049.5|41029.5|41055.9|41035.9|41035.9|41015.9|83
1721865600000|2024-07-25 00:00:00|41049.8|41029.8|41015.6|40995.6|41099.2|41079.2|41010.6|40990.6|262
1721865900000|2024-07-25 00:05:00|41016.7|40996.7|41014.2|40994.2|41019.2|40999.2|40995.3|40975.3|123
1721866200000|2024-07-25 00:10:00|41015.3|40995.3|41025.4|41005.4|41025.4|41005.4|40999|40979|68
1721866500000|2024-07-25 00:15:00|41024.3|41004.3|41044|41024|41057.9|41037.9|41024.3|41004.3|126
1721866800000|2024-07-25 00:20:00|41042.9|41022.9|41049|41029|41064|41044|41040.4|41020.4|63
1721867100000|2024-07-25 00:25:00|41050.1|41030.1|41044|41024|41051.5|41031.5|41029|41009|80
1721867400000|2024-07-25 00:30:00|41046.5|41026.5|41040.4|41020.4|41054.3|41034.3|41039|41019|103
1721867700000|2024-07-25 00:35:00|41039.1|41019.1|41059.1|41039.1|41070.5|41050.5|41037.7|41017.7|94
1721868000000|2024-07-25 00:40:00|41057.7|41037.7|41054.1|41034.1|41064.1|41044.1|41051.6|41031.6|41
1721868300000|2024-07-25 00:45:00|41055.5|41035.5|41086.6|41066.6|41088|41068|41051.6|41031.6|93
1721868600000|2024-07-25 00:50:00|41085.2|41065.2|41100.5|41080.5|41100.5|41080.5|41080.5|41060.5|106
1721868900000|2024-07-25 00:55:00|41101.6|41081.6|41119.4|41099.4|41136.9|41116.9|41089.4|41069.4|240
1721869200000|2024-07-25 01:00:00|41120.8|41100.8|41125|41105|41141.4|41121.4|41035|41015|685
1721869500000|2024-07-25 01:05:00|41123.6|41103.6|41043.6|41023.6|41123.6|41103.6|41042.8|41022.8|170
1721869800000|2024-07-25 01:10:00|41042.5|41022.5|40983.6|40963.6|41042.5|41022.5|40975.6|40955.6|133
1721870100000|2024-07-25 01:15:00|40982.5|40962.5|40917.3|40897.3|41000|40980|40903.7|40883.7|235
1721870400000|2024-07-25 01:20:00|40916.2|40896.2|40920.1|40900.1|40922.9|40902.9|40857.6|40837.6|262
1721870700000|2024-07-25 01:25:00|40921.2|40901.2|40978.7|40958.7|40988.7|40968.7|40920.4|40900.4|281
1721871000000|2024-07-25 01:30:00|40977.6|40957.6|41016.5|40996.5|41045.1|41025.1|40953.7|40933.7|190
1721871300000|2024-07-25 01:35:00|41017.6|40997.6|40947.6|40927.6|41050.1|41030.1|40933.7|40913.7|181
1721871600000|2024-07-25 01:40:00|40948.8|40928.8|40971.6|40951.6|40983.8|40963.8|40899.9|40879.9|202
1721871900000|2024-07-25 01:45:00|40972.7|40952.7|40977.2|40957.2|41024.4|41004.4|40965.2|40945.2|272
1721872200000|2024-07-25 01:50:00|40980.8|40960.8|40879.4|40859.4|40993.6|40973.6|40879.4|40859.4|176
1721872500000|2024-07-25 01:55:00|40878.3|40858.3|40893.9|40873.9|40917.5|40897.5|40859.7|40839.7|170
1721872800000|2024-07-25 02:00:00|40892.8|40872.8|40863.6|40843.6|40906.4|40886.4|40845|40825|189
1721873100000|2024-07-25 02:05:00|40862.2|40842.2|40846.7|40826.7|40867.2|40847.2|40831.7|40811.7|138
1721873400000|2024-07-25 02:10:00|40841.7|40821.7|40843.1|40823.1|40844.5|40824.5|40813.9|40793.9|172
1721873700000|2024-07-25 02:15:00|40848.1|40828.1|40735.1|40715.1|40853.1|40833.1|40724.8|40704.8|208
1721874000000|2024-07-25 02:20:00|40736.2|40716.2|40764|40744|40785.1|40765.1|40734.8|40714.8|119
1721874300000|2024-07-25 02:25:00|40766.5|40746.5|40734.8|40714.8|40779.3|40759.3|40734.8|40714.8|129
1721874600000|2024-07-25 02:30:00|40735.9|40715.9|40699.6|40679.6|40778.1|40758.1|40672.3|40652.3|292
1721874900000|2024-07-25 02:35:00|40702.3|40682.3|40600.4|40580.4|40707.3|40687.3|40592.1|40572.1|529
1721875200000|2024-07-25 02:40:00|40601.8|40581.8|40642.9|40622.9|40661.8|40641.8|40537.9|40517.9|305
1721875500000|2024-07-25 02:45:00|40646.8|40626.8|40646.8|40626.8|40712.1|40692.1|40640.7|40620.7|171
1721875800000|2024-07-25 02:50:00|40645.7|40625.7|40700.8|40680.8|40751.9|40731.9|40610.7|40590.7|154
1721876100000|2024-07-25 02:55:00|40701.9|40681.9|40724.1|40704.1|40738.3|40718.3|40685.8|40665.8|134
1721876400000|2024-07-25 03:00:00|40725.5|40705.5|40711.3|40691.3|40746.3|40726.3|40708.3|40688.3|178
1721876700000|2024-07-25 03:05:00|40709.9|40689.9|40778|40758|40791.6|40771.6|40705.2|40685.2|91
1721877000000|2024-07-25 03:10:00|40779.1|40759.1|40703.1|40683.1|40779.1|40759.1|40686.9|40666.9|366
1721877300000|2024-07-25 03:15:00|40704.2|40684.2|40780.9|40760.9|40786.1|40766.1|40689.2|40669.2|145
1721877600000|2024-07-25 03:20:00|40782|40762|40748.7|40728.7|40782|40762|40705.9|40685.9|103
1721877900000|2024-07-25 03:25:00|40747.3|40727.3|40797.6|40777.6|40806.5|40786.5|40742.6|40722.6|195
1721878200000|2024-07-25 03:30:00|40799|40779|40774|40754|40815.4|40795.4|40772.9|40752.9|97
1721878500000|2024-07-25 03:35:00|40775.4|40755.4|40776.8|40756.8|40785.4|40765.4|40765.4|40745.4|48
1721878800000|2024-07-25 03:40:00|40774.3|40754.3|40779|40759|40780.1|40760.1|40756.8|40736.8|45
1721879100000|2024-07-25 03:45:00|40781.2|40761.2|40799|40779|40799|40779|40759|40739|116
1721879400000|2024-07-25 03:50:00|40801.5|40781.5|40769.1|40749.1|40804.3|40784.3|40769.1|40749.1|36
1721879700000|2024-07-25 03:55:00|40767.7|40747.7|40784.1|40764.1|40799.1|40779.1|40760.2|40740.2|129
1721880000000|2024-07-25 04:00:00|40782.7|40762.7|40759.1|40739.1|40782.7|40762.7|40756.6|40736.6|34
1721880300000|2024-07-25 04:05:00|40760.2|40740.2|40755.5|40735.5|40764.1|40744.1|40749.1|40729.1|37
1721880600000|2024-07-25 04:10:00|40756.9|40736.9|40776.7|40756.7|40776.7|40756.7|40753|40733|33
1721880900000|2024-07-25 04:15:00|40775.5|40755.5|40778.1|40758.1|40789.4|40769.4|40775.5|40755.5|21
1721881200000|2024-07-25 04:20:00|40780.6|40760.6|40780.6|40760.6|40786.7|40766.7|40770.6|40750.6|20
1721881500000|2024-07-25 04:25:00|40779.2|40759.2|40770.3|40750.3|40789.2|40769.2|40770.3|40750.3|52
1721881800000|2024-07-25 04:30:00|40769.2|40749.2|40754.2|40734.2|40769.2|40749.2|40748.4|40728.4|70
1721882100000|2024-07-25 04:35:00|40755.6|40735.6|40754.5|40734.5|40768.4|40748.4|40748.4|40728.4|29
1721882400000|2024-07-25 04:40:00|40753.1|40733.1|40733.4|40713.4|40753.1|40733.1|40724.5|40704.5|46
1721882700000|2024-07-25 04:45:00|40734.6|40714.6|40711|40691|40735.9|40715.9|40711|40691|48
1721883000000|2024-07-25 04:50:00|40712.1|40692.1|40719.9|40699.9|40721.3|40701.3|40683.2|40663.2|129
1721883300000|2024-07-25 04:55:00|40721.3|40701.3|40743.5|40723.5|40744.6|40724.6|40718.5|40698.5|35
1721883600000|2024-07-25 05:00:00|40742.1|40722.1|40729.6|40709.6|40756|40736|40713|40693|102
1721883900000|2024-07-25 05:05:00|40728.5|40708.5|40727.2|40707.2|40731|40711|40713.5|40693.5|29
1721884200000|2024-07-25 05:10:00|40723.5|40703.5|40717.2|40697.2|40723.5|40703.5|40703.5|40683.5|68
1721884500000|2024-07-25 05:15:00|40718.3|40698.3|40724.7|40704.7|40731.1|40711.1|40708.6|40688.6|19
1721884800000|2024-07-25 05:20:00|40723.6|40703.6|40700.8|40680.8|40729.7|40709.7|40693.3|40673.3|62
1721885100000|2024-07-25 05:25:00|40704.4|40684.4|40699.5|40679.5|40718.3|40698.3|40694.7|40674.7|54
1721885400000|2024-07-25 05:30:00|40698.3|40678.3|40628.1|40608.1|40698.3|40678.3|40572.5|40552.5|351
1721885700000|2024-07-25 05:35:00|40629.2|40609.2|40739.5|40719.5|40755.9|40735.9|40629.2|40609.2|170
1721886000000|2024-07-25 05:40:00|40738.1|40718.1|40772|40752|40808.1|40788.1|40728.7|40708.7|278
1721886300000|2024-07-25 05:45:00|40773.4|40753.4|40754.3|40734.3|40784.5|40764.5|40724.5|40704.5|183
1721886600000|2024-07-25 05:50:00|40755.4|40735.4|40762.1|40742.1|40766.8|40746.8|40737.1|40717.1|190
1721886900000|2024-07-25 05:55:00|40759.6|40739.6|40860.4|40840.4|40883.8|40863.8|40757.1|40737.1|392
1721887200000|2024-07-25 06:00:00|40861.5|40841.5|40913.5|40893.5|40936.3|40916.3|40851|40831|426
1721887500000|2024-07-25 06:05:00|40914.9|40894.9|40943.5|40923.5|40985.2|40965.2|40914.9|40894.9|256
1721887800000|2024-07-25 06:10:00|40944.9|40924.9|40861.3|40841.3|40947.2|40927.2|40848.6|40828.6|269
1721888100000|2024-07-25 06:15:00|40865|40845|40861.4|40841.4|40872.2|40852.2|40823.6|40803.6|157
1721888400000|2024-07-25 06:20:00|40866.4|40846.4|40875|40855|40898.9|40878.9|40861.4|40841.4|133
1721888700000|2024-07-25 06:25:00|40872.5|40852.5|40829.7|40809.7|40872.5|40852.5|40812.5|40792.5|160
1721889000000|2024-07-25 06:30:00|40828.6|40808.6|40757.8|40737.8|40835.9|40815.9|40757.8|40737.8|163
1721889300000|2024-07-25 06:35:00|40760|40740|40727.8|40707.8|40770|40750|40710|40690|186
1721889600000|2024-07-25 06:40:00|40726.7|40706.7|40762.9|40742.9|40780.1|40760.1|40725.6|40705.6|132
1721889900000|2024-07-25 06:45:00|40764.2|40744.2|40753.4|40733.4|40790.6|40770.6|40749.5|40729.5|112
1721890200000|2024-07-25 06:50:00|40752|40732|40743.4|40723.4|40753.4|40733.4|40698.4|40678.4|149
1721890500000|2024-07-25 06:55:00|40744.8|40724.8|40722.9|40702.9|40760.9|40740.9|40718.4|40698.4|120
1721890800000|2024-07-25 07:00:00|40720.7|40700.7|40678.5|40658.5|40734.3|40714.3|40672.1|40652.1|253
1721891100000|2024-07-25 07:05:00|40673.5|40653.5|40623.5|40603.5|40693.5|40673.5|40619.6|40599.6|247
1721891400000|2024-07-25 07:10:00|40620.7|40600.7|40604.6|40584.6|40662.1|40642.1|40599.6|40579.6|206
1721891700000|2024-07-25 07:15:00|40607.4|40587.4|40780.2|40760.2|40799.9|40779.9|40594.4|40574.4|400
1721892000000|2024-07-25 07:20:00|40782.4|40762.4|40737.4|40717.4|40787.7|40767.7|40724.7|40704.7|156
1721892300000|2024-07-25 07:25:00|40738.6|40718.6|40772.2|40752.2|40797.2|40777.2|40717.2|40697.2|217
1721892600000|2024-07-25 07:30:00|40773.6|40753.6|40823.6|40803.6|40844.7|40824.7|40740.8|40720.8|216
1721892900000|2024-07-25 07:35:00|40824.7|40804.7|40866.4|40846.4|40886.1|40866.1|40824.7|40804.7|192
1721893200000|2024-07-25 07:40:00|40867.5|40847.5|40817.5|40797.5|40867.5|40847.5|40807.5|40787.5|182
1721893500000|2024-07-25 07:45:00|40816.1|40796.1|40854.2|40834.2|40879.5|40859.5|40816.1|40796.1|201
1721893800000|2024-07-25 07:50:00|40852.9|40832.9|40897.9|40877.9|40905.4|40885.4|40850.4|40830.4|68
1721894100000|2024-07-25 07:55:00|40896.8|40876.8|40889.3|40869.3|40899.3|40879.3|40867.9|40847.9|91
1721894400000|2024-07-25 08:00:00|40885.4|40865.4|41006.8|40986.8|41021.8|41001.8|40884.3|40864.3|781
1721894700000|2024-07-25 08:05:00|41005.4|40985.4|40988.2|40968.2|41022.9|41002.9|40930.4|40910.4|220
1721895000000|2024-07-25 08:10:00|40990.5|40970.5|40974.4|40954.4|41024.3|41004.3|40973.2|40953.2|156
1721895300000|2024-07-25 08:15:00|40973.2|40953.2|40960.8|40940.8|40998.2|40978.2|40941.9|40921.9|231
1721895600000|2024-07-25 08:20:00|40964.4|40944.4|41045.5|41025.5|41055.5|41035.5|40964.4|40944.4|229
1721895900000|2024-07-25 08:25:00|41046.6|41026.6|41023|41003|41076|41056|41023|41003|260
1721896200000|2024-07-25 08:30:00|41020.5|41000.5|41057.8|41037.8|41090.5|41070.5|41006.7|40986.7|553
1721896500000|2024-07-25 08:35:00|41056.7|41036.7|41123.3|41103.3|41130.6|41110.6|41043.1|41023.1|373
1721896800000|2024-07-25 08:40:00|41125.6|41105.6|41077|41057|41135.6|41115.6|41069.2|41049.2|152
1721897100000|2024-07-25 08:45:00|41078.1|41058.1|41054.5|41034.5|41078.1|41058.1|41040.6|41020.6|120
1721897400000|2024-07-25 08:50:00|41055.6|41035.6|41067.9|41047.9|41068.1|41048.1|41042|41022|144
1721897700000|2024-07-25 08:55:00|41070.4|41050.4|41034.3|41014.3|41083.2|41063.2|41029.3|41009.3|123
1721898000000|2024-07-25 09:00:00|41035.7|41015.7|40960.4|40940.4|41039.3|41019.3|40960.4|40940.4|167
1721898300000|2024-07-25 09:05:00|40961.5|40941.5|41010.7|40990.7|41010.7|40990.7|40961.5|40941.5|219
1721898600000|2024-07-25 09:10:00|41011.8|40991.8|40965.7|40945.7|41018.2|40998.2|40961.9|40941.9|162
1721898900000|2024-07-25 09:15:00|40967.1|40947.1|40965.5|40945.5|40991.9|40971.9|40952.7|40932.7|66
1721899200000|2024-07-25 09:20:00|40964.4|40944.4|40958|40938|40965.5|40945.5|40920.2|40900.2|184
1721899500000|2024-07-25 09:25:00|40954.1|40934.1|40936.9|40916.9|40955.5|40935.5|40925.5|40905.5|76
1721899800000|2024-07-25 09:30:00|40938|40918|40945|40925|40961.9|40941.9|40931.2|40911.2|240
1721900100000|2024-07-25 09:35:00|40941.2|40921.2|40977.6|40957.6|40980.1|40960.1|40937.5|40917.5|106
1721900400000|2024-07-25 09:40:00|40978.9|40958.9|40982.6|40962.6|41021.5|41001.5|40971.2|40951.2|112
1721900700000|2024-07-25 09:45:00|40981.2|40961.2|40948.7|40928.7|40982.6|40962.6|40948.7|40928.7|88
1721901000000|2024-07-25 09:50:00|40952.6|40932.6|40980.4|40960.4|40990.4|40970.4|40952.6|40932.6|74
1721901300000|2024-07-25 09:55:00|40982.9|40962.9|40950.2|40930.2|40985.4|40965.4|40934|40914|111
1721901600000|2024-07-25 10:00:00|40951.3|40931.3|40979.1|40959.1|40990.2|40970.2|40951.3|40931.3|107
1721901900000|2024-07-25 10:05:00|40981.6|40961.6|40965.5|40945.5|40982.7|40962.7|40957.7|40937.7|80
1721902200000|2024-07-25 10:10:00|40966.6|40946.6|40981.9|40961.9|41005.5|40985.5|40966.6|40946.6|79
1721902500000|2024-07-25 10:15:00|40980.5|40960.5|41010.5|40990.5|41018|40998|40980.5|40960.5|47
1721902800000|2024-07-25 10:20:00|41005.5|40985.5|40990.5|40970.5|41006.9|40986.9|40990.5|40970.5|43
1721903100000|2024-07-25 10:25:00|40989.4|40969.4|40929.2|40909.2|40991.9|40971.9|40927.8|40907.8|70
1721903400000|2024-07-25 10:30:00|40932.8|40912.8|40942.8|40922.8|40942.8|40922.8|40914.2|40894.2|42
1721903700000|2024-07-25 10:35:00|40945.1|40925.1|40967.8|40947.8|40989.2|40969.2|40945.1|40925.1|78
1721904000000|2024-07-25 10:40:00|40969|40949|40980.1|40960.1|40989|40969|40961.7|40941.7|48
1721904300000|2024-07-25 10:45:00|40979|40959|41022.9|41002.9|41038.1|41018.1|40979|40959|74
1721904600000|2024-07-25 10:50:00|41024.3|41004.3|41021.8|41001.8|41024.3|41004.3|40992.9|40972.9|107
1721904900000|2024-07-25 10:55:00|41022.9|41002.9|41083.2|41063.2|41083.2|41063.2|41020.4|41000.4|248
1721905200000|2024-07-25 11:00:00|41082.1|41062.1|41090.7|41070.7|41134.6|41114.6|41082.1|41062.1|240
1721905500000|2024-07-25 11:05:00|41088|41068|41069.6|41049.6|41088|41068|41047.1|41027.1|113
1721905800000|2024-07-25 11:10:00|41070.7|41050.7|41092.1|41072.1|41104.6|41084.6|41057.1|41037.1|114
1721906100000|2024-07-25 11:15:00|41090.7|41070.7|41025.8|41005.8|41090.8|41070.8|41005.8|40985.8|98
1721906400000|2024-07-25 11:20:00|41023.5|41003.5|41052.2|41032.2|41067.4|41047.4|41022.1|41002.1|179
1721906700000|2024-07-25 11:25:00|41050.8|41030.8|41039.9|41019.9|41070.2|41050.2|41028.6|41008.6|95
1721907000000|2024-07-25 11:30:00|41034.9|41014.9|41094.5|41074.5|41110.8|41090.8|41005.8|40985.8|365
1721907300000|2024-07-25 11:35:00|41095.6|41075.6|41020.6|41000.6|41098.1|41078.1|41020.6|41000.6|188
1721907600000|2024-07-25 11:40:00|41019.5|40999.5|41014.5|40994.5|41028.1|41008.1|40990.6|40970.6|138
1721907900000|2024-07-25 11:45:00|41013.1|40993.1|41017.3|40997.3|41030.6|41010.6|41008.1|40988.1|101
1721908200000|2024-07-25 11:50:00|41009.5|40989.5|40980.9|40960.9|41009.5|40989.5|40960.9|40940.9|145
1721908500000|2024-07-25 11:55:00|40982.1|40962.1|40962.1|40942.1|40984.6|40964.6|40945.9|40925.9|167
1721908800000|2024-07-25 12:00:00|40963.2|40943.2|40896|40876|40974.3|40954.3|40896|40876|244
1721909100000|2024-07-25 12:05:00|40893.5|40873.5|40941.9|40921.9|40950.7|40930.7|40893.5|40873.5|288
1721909400000|2024-07-25 12:10:00|40940.7|40920.7|40914.4|40894.4|40940.7|40920.7|40901.9|40881.9|307
1721909700000|2024-07-25 12:15:00|40915.8|40895.8|40955.8|40935.8|40967.4|40947.4|40912.1|40892.1|346
1721910000000|2024-07-25 12:20:00|40957.2|40937.2|41009.7|40989.7|41013.3|40993.3|40939.7|40919.7|306
1721910300000|2024-07-25 12:25:00|41008.6|40988.6|41025.8|41005.8|41039.7|41019.7|40989.7|40969.7|292
1721910600000|2024-07-25 12:30:00|41027.2|41007.2|41015.9|40995.9|41074.7|41054.7|40949.5|40929.5|695
1721910900000|2024-07-25 12:35:00|41013.4|40993.4|41108.9|41088.9|41125|41105|41010.9|40990.9|818
1721911200000|2024-07-25 12:40:00|41105.3|41085.3|41121.6|41101.6|41175.3|41155.3|41096.6|41076.6|834
1721911500000|2024-07-25 12:45:00|41123.9|41103.9|41072.1|41052.1|41129.2|41109.2|41070.9|41050.9|523
1721911800000|2024-07-25 12:50:00|41070.7|41050.7|41151.2|41131.2|41163.9|41143.9|41069.3|41049.3|349
1721912100000|2024-07-25 12:55:00|41150.1|41130.1|41152.6|41132.6|41164|41144|41106.2|41086.2|380
1721912400000|2024-07-25 13:00:00|41154|41134|41196.7|41176.7|41221|41201|41099|41079|985
1721912700000|2024-07-25 13:05:00|41198.1|41178.1|41301.5|41281.5|41309|41289|41188.1|41168.1|967
1721913000000|2024-07-25 13:10:00|41305.4|41285.4|41308.2|41288.2|41403.1|41383.1|41276.5|41256.5|1036
1721913300000|2024-07-25 13:15:00|41306.8|41286.8|41302.9|41282.9|41348.2|41328.2|41284.3|41264.3|436
1721913600000|2024-07-25 13:20:00|41301.8|41281.8|41325.4|41305.4|41370.4|41350.4|41296.8|41276.8|576
1721913900000|2024-07-25 13:25:00|41322.7|41302.7|41246.6|41226.6|41345.5|41325.5|41242.7|41222.7|482
1721914200000|2024-07-25 13:30:00|41247.7|41227.7|41265.5|41245.5|41334.6|41314.6|41235.2|41215.2|521
1721914500000|2024-07-25 13:35:00|41268|41248|41193.9|41173.9|41270.5|41250.5|41172.8|41152.8|547
1721914800000|2024-07-25 13:40:00|41192.8|41172.8|41289.2|41269.2|41299.2|41279.2|41181.4|41161.4|391
1721915100000|2024-07-25 13:45:00|41291.7|41271.7|41282.2|41262.2|41331.7|41311.7|41254.4|41234.4|449
1721915400000|2024-07-25 13:50:00|41280.8|41260.8|41223.1|41203.1|41313.3|41293.3|41215.6|41195.6|423
1721915700000|2024-07-25 13:55:00|41225.6|41205.6|41214|41194|41245.6|41225.6|41189|41169|523
1721916000000|2024-07-25 14:00:00|41212.9|41192.9|41156|41136|41222.9|41202.9|41132.4|41112.4|961
1721916300000|2024-07-25 14:05:00|41157.4|41137.4|41146|41126|41189|41169|41128.5|41108.5|626
1721916600000|2024-07-25 14:10:00|41148.5|41128.5|41161.1|41141.1|41177.4|41157.4|41144.9|41124.9|395
1721916900000|2024-07-25 14:15:00|41159.7|41139.7|41264.8|41244.8|41265.9|41245.9|41144.9|41124.9|769
1721917200000|2024-07-25 14:20:00|41262.3|41242.3|41335.1|41315.1|41348.9|41328.9|41262.3|41242.3|665
1721917500000|2024-07-25 14:25:00|41332.6|41312.6|41411.2|41391.2|41430.1|41410.1|41313.9|41293.9|792
1721917800000|2024-07-25 14:30:00|41413.7|41393.7|41389|41369|41455.3|41435.3|41375.4|41355.4|775
1721918100000|2024-07-25 14:35:00|41387.9|41367.9|41339.9|41319.9|41406.7|41386.7|41323.5|41303.5|612
1721918400000|2024-07-25 14:40:00|41341.3|41321.3|41441|41421|41447.4|41427.4|41326.3|41306.3|709
1721918700000|2024-07-25 14:45:00|41443.5|41423.5|41576.1|41556.1|41584.7|41564.7|41443.5|41423.5|1135
1721919000000|2024-07-25 14:50:00|41574.9|41554.9|41652.7|41632.7|41653.8|41633.8|41557.2|41537.2|902
1721919300000|2024-07-25 14:55:00|41655.2|41635.2|41625.5|41605.5|41664.1|41644.1|41615.5|41595.5|725
1721919600000|2024-07-25 15:00:00|41624.1|41604.1|41661.8|41641.8|41726.8|41706.8|41623|41603|930
1721919900000|2024-07-25 15:05:00|41660.5|41640.5|41610.5|41590.5|41661.8|41641.8|41600.5|41580.5|369
1721920200000|2024-07-25 15:10:00|41608.2|41588.2|41615.8|41595.8|41618.3|41598.3|41575.8|41555.8|400
1721920500000|2024-07-25 15:15:00|41616.9|41596.9|41606.9|41586.9|41698.3|41678.3|41605.5|41585.5|555
1721920800000|2024-07-25 15:20:00|41604.4|41584.4|41566.7|41546.7|41604.4|41584.4|41543.3|41523.3|393
1721921100000|2024-07-25 15:25:00|41568.1|41548.1|41547.4|41527.4|41572.8|41552.8|41519.9|41499.9|490
1721921400000|2024-07-25 15:30:00|41546.2|41526.2|41561.5|41541.5|41567.6|41547.6|41532.4|41512.4|218
1721921700000|2024-07-25 15:35:00|41562.6|41542.6|41577.4|41557.4|41584.9|41564.9|41512.4|41492.4|693
1721922000000|2024-07-25 15:40:00|41579.9|41559.9|41577|41557|41614.9|41594.9|41565.8|41545.8|261
1721922300000|2024-07-25 15:45:00|41582|41562|41509.5|41489.5|41600.8|41580.8|41507|41487|276
1721922600000|2024-07-25 15:50:00|41510.6|41490.6|41540.9|41520.9|41540.9|41520.9|41508.3|41488.3|292
1721922900000|2024-07-25 15:55:00|41542|41522|41562.3|41542.3|41569.8|41549.8|41539.7|41519.7|136
1721923200000|2024-07-25 16:00:00|41563.4|41543.4|41553.7|41533.7|41569.8|41549.8|41542.3|41522.3|290
1721923500000|2024-07-25 16:05:00|41552.5|41532.5|41528.4|41508.4|41572.3|41552.3|41515|41495|150
1721923800000|2024-07-25 16:10:00|41529.8|41509.8|41532.3|41512.3|41532.3|41512.3|41515.9|41495.9|187
1721924100000|2024-07-25 16:15:00|41530.1|41510.1|41508.7|41488.7|41530.1|41510.1|41494.8|41474.8|262
1721924400000|2024-07-25 16:20:00|41507.6|41487.6|41537.8|41517.8|41550.3|41530.3|41469.9|41449.9|338
1721924700000|2024-07-25 16:25:00|41535.3|41515.3|41526.5|41506.5|41545.4|41525.4|41522.6|41502.6|205
1721925000000|2024-07-25 16:30:00|41529|41509|41451|41431|41530.4|41510.4|41441|41421|634
1721925300000|2024-07-25 16:35:00|41448.5|41428.5|41424.7|41404.7|41466.1|41446.1|41422.2|41402.2|624
1721925600000|2024-07-25 16:40:00|41426.1|41406.1|41457.5|41437.5|41457.5|41437.5|41414.9|41394.9|398
1721925900000|2024-07-25 16:45:00|41458.8|41438.8|41427.5|41407.5|41465|41445|41425|41405|375
1721926200000|2024-07-25 16:50:00|41425|41405|41414.8|41394.8|41435|41415|41407.5|41387.5|265
1721926500000|2024-07-25 16:55:00|41416.1|41396.1|41430.7|41410.7|41442.8|41422.8|41416.1|41396.1|1157
1721926800000|2024-07-25 17:00:00|41435.7|41415.7|41470.3|41450.3|41502.8|41482.8|41426.6|41406.6|691
1721927100000|2024-07-25 17:05:00|41468.9|41448.9|41473.9|41453.9|41480.1|41460.1|41466.4|41446.4|115
1721927400000|2024-07-25 17:10:00|41472.6|41452.6|41472.8|41452.8|41502.8|41482.8|41467.8|41447.8|138
1721927700000|2024-07-25 17:15:00|41470.3|41450.3|41452.8|41432.8|41472.8|41452.8|41447.8|41427.8|149
1721928000000|2024-07-25 17:20:00|41455.3|41435.3|41435.4|41415.4|41455.4|41435.4|41435.1|41415.1|145
1721928300000|2024-07-25 17:25:00|41436.5|41416.5|41364|41344|41440.4|41420.4|41364|41344|243
1721928600000|2024-07-25 17:30:00|41362.7|41342.7|41369|41349|41374|41354|41342.7|41322.7|171
1721928900000|2024-07-25 17:35:00|41367.7|41347.7|41380.4|41360.4|41382.9|41362.9|41366.5|41346.5|148
1721929200000|2024-07-25 17:40:00|41382.9|41362.9|41390.5|41370.5|41392.9|41372.9|41375.4|41355.4|144
1721929500000|2024-07-25 17:45:00|41393|41373|41376.6|41356.6|41396.6|41376.6|41362.7|41342.7|126
1721929800000|2024-07-25 17:50:00|41375.2|41355.2|41372.8|41352.8|41383|41363|41359.3|41339.3|52
1721930100000|2024-07-25 17:55:00|41371.6|41351.6|41383|41363|41395.5|41375.5|41361.6|41341.6|92
1721930400000|2024-07-25 18:00:00|41381.7|41361.7|41366.9|41346.9|41384.4|41364.4|41366.7|41346.7|47
1721930700000|2024-07-25 18:05:00|41368|41348|41340.6|41320.6|41368|41348|41336.7|41316.7|86
1721931000000|2024-07-25 18:10:00|41341.7|41321.7|41350.6|41330.6|41358.1|41338.1|41340.6|41320.6|29
1721931300000|2024-07-25 18:15:00|41351.7|41331.7|41391.7|41371.7|41399.2|41379.2|41351.7|41331.7|116
1721931600000|2024-07-25 18:20:00|41390.6|41370.6|41365.6|41345.6|41393.1|41373.1|41365.6|41345.6|53
1721931900000|2024-07-25 18:25:00|41364.3|41344.3|41371.8|41351.8|41383.1|41363.1|41360.6|41340.6|72
1721932200000|2024-07-25 18:30:00|41373.2|41353.2|41383.2|41363.2|41391.8|41371.8|41371.8|41351.8|51
1721932500000|2024-07-25 18:35:00|41384.3|41364.3|41360.7|41340.7|41384.3|41364.3|41360.7|41340.7|43
1721932800000|2024-07-25 18:40:00|41358.2|41338.2|41345.7|41325.7|41363.2|41343.2|41344.4|41324.4|41
1721933100000|2024-07-25 18:45:00|41346.9|41326.9|41321.9|41301.9|41348.2|41328.2|41318|41298|115
1721933400000|2024-07-25 18:50:00|41323.2|41303.2|41355.5|41335.5|41360.5|41340.5|41315.5|41295.5|345
1721933700000|2024-07-25 18:55:00|41354.2|41334.2|41346.7|41326.7|41360.5|41340.5|41346.7|41326.7|64
1721934000000|2024-07-25 19:00:00|41345.3|41325.3|41335.6|41315.6|41355.6|41335.6|41335.6|41315.6|82
1721934300000|2024-07-25 19:05:00|41334.2|41314.2|41353.1|41333.1|41354.2|41334.2|41328.1|41308.1|46
1721934600000|2024-07-25 19:10:00|41352|41332|41340.6|41320.6|41353.1|41333.1|41340.6|41320.6|30
1721934900000|2024-07-25 19:15:00|41343.1|41323.1|41368.1|41348.1|41368.1|41348.1|41339.3|41319.3|41
1721935200000|2024-07-25 19:20:00|41370.6|41350.6|41391.8|41371.8|41393.2|41373.2|41370.6|41350.6|77
1721935500000|2024-07-25 19:25:00|41390.7|41370.7|41423.2|41403.2|41433.2|41413.2|41390.7|41370.7|99
1721935800000|2024-07-25 19:30:00|41421.8|41401.8|41400.7|41380.7|41423|41403|41399.3|41379.3|66
1721936100000|2024-07-25 19:35:00|41399.3|41379.3|41379.4|41359.4|41404.4|41384.4|41378.2|41358.2|50
1721936400000|2024-07-25 19:40:00|41380.7|41360.7|41365.8|41345.8|41380.7|41360.7|41362.1|41342.1|56
1721936700000|2024-07-25 19:45:00|41362.1|41342.1|41348.1|41328.1|41362.1|41342.1|41333.3|41313.3|70
1721937000000|2024-07-25 19:50:00|41346.9|41326.9|41320.8|41300.8|41346.9|41326.9|41319.7|41299.7|101
1721937300000|2024-07-25 19:55:00|41319.4|41299.4|41310.8|41290.8|41325.8|41305.8|41309.7|41289.7|57
1721937600000|2024-07-25 20:00:00|41312|41292|41295.8|41275.8|41325.6|41305.6|41292|41272|114
1721937900000|2024-07-25 20:05:00|41297|41277|41284.5|41264.5|41298.3|41278.3|41284.5|41264.5|39
1721938200000|2024-07-25 20:10:00|41283.4|41263.4|41295.9|41275.9|41297|41277|41280.9|41260.9|31
1721938500000|2024-07-25 20:15:00|41292|41272|41284.8|41264.8|41292|41272|41284.8|41264.8|25
1721938800000|2024-07-25 20:20:00|41283.6|41263.6|41274.6|41254.6|41285.9|41265.9|41269.6|41249.6|58
1721939100000|2024-07-25 20:25:00|41275.9|41255.9|41283.2|41263.2|41283.2|41263.2|41275.7|41255.7|30
1721939400000|2024-07-25 20:30:00|41284.6|41264.6|41290.5|41270.5|41294.4|41274.4|41278.2|41258.2|54
1721939700000|2024-07-25 20:35:00|41291.7|41271.7|41300.6|41280.6|41301.9|41281.9|41290.5|41270.5|42
1721940000000|2024-07-25 20:40:00|41300.8|41280.8|41304.4|41284.4|41305.6|41285.6|41296.9|41276.9|9
1721940300000|2024-07-25 20:45:00|41305.6|41285.6|41332|41312|41332|41312|41305.6|41285.6|41
1721940600000|2024-07-25 20:50:00|41333.1|41313.1|41343.3|41323.3|41349.7|41329.7|41333.1|41313.1|58
1721940900000|2024-07-25 20:55:00|41342|41322|41353.4|41333.4|41359.5|41339.5|41340.8|41320.8|52
1721944800000|2024-07-25 22:00:00|41298.6|41278.6|41319.8|41299.8|41329.8|41309.8|41298.6|41278.6|29
1721945100000|2024-07-25 22:05:00|41321.2|41301.2|41328.7|41308.7|41328.7|41308.7|41321.2|41301.2|22
1721945400000|2024-07-25 22:10:00|41330|41310|41319.8|41299.8|41332.3|41312.3|41319.8|41299.8|35
1721945700000|2024-07-25 22:15:00|41318.7|41298.7|41316.2|41296.2|41318.7|41298.7|41313.7|41293.7|13
1721946000000|2024-07-25 22:20:00|41317.4|41297.4|41313.7|41293.7|41322.4|41302.4|41306.2|41286.2|53
1721946300000|2024-07-25 22:25:00|41312.4|41292.4|41302.4|41282.4|41312.4|41292.4|41302.4|41282.4|13
1721946600000|2024-07-25 22:30:00|41301.3|41281.3|41302.6|41282.6|41302.6|41282.6|41292.4|41272.4|44
1721946900000|2024-07-25 22:35:00|41301.3|41281.3|41308.8|41288.8|41310.2|41290.2|41301.3|41281.3|20
1721947200000|2024-07-25 22:40:00|41307.5|41287.5|41310.2|41290.2|41312.5|41292.5|41307.5|41287.5|7
1721947500000|2024-07-25 22:45:00|41312.5|41292.5|41312.7|41292.7|41315|41295|41310.2|41290.2|23
1721947800000|2024-07-25 22:50:00|41314.1|41294.1|41326.6|41306.6|41330.2|41310.2|41314.1|41294.1|35
1721948100000|2024-07-25 22:55:00|41327.7|41307.7|41325.3|41305.3|41327.7|41307.7|41324.1|41304.1|9
1721948400000|2024-07-25 23:00:00|41320.3|41300.3|41318.9|41298.9|41320.3|41300.3|41317.8|41297.8|8
1721948700000|2024-07-25 23:05:00|41320.3|41300.3|41315.3|41295.3|41321.4|41301.4|41313.9|41293.9|16
1721949000000|2024-07-25 23:10:00|41313.9|41293.9|41324.2|41304.2|41329.4|41309.4|41313.9|41293.9|17
1721949300000|2024-07-25 23:15:00|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41321.5|41301.5|8
1721949600000|2024-07-25 23:20:00|41326.7|41306.7|41327.9|41307.9|41330.4|41310.4|41326.7|41306.7|14
1721949900000|2024-07-25 23:25:00|41321.5|41301.5|41330.4|41310.4|41330.4|41310.4|41320.4|41300.4|52
1721950200000|2024-07-25 23:30:00|41329|41309|41326.8|41306.8|41332.9|41312.9|41324|41304|24
1721950500000|2024-07-25 23:35:00|41329.3|41309.3|41340.4|41320.4|41341.8|41321.8|41329.1|41309.1|14
1721950800000|2024-07-25 23:40:00|41341.8|41321.8|41345.5|41325.5|41345.5|41325.5|41340.4|41320.4|2
1721951100000|2024-07-25 23:45:00|41344.3|41324.3|41338|41318|41345.5|41325.5|41338|41318|8
1721951400000|2024-07-25 23:50:00|41335.5|41315.5|41336.9|41316.9|41336.9|41316.9|41332.8|41312.8|14
1721951700000|2024-07-25 23:55:00|41335.5|41315.5|41324.2|41304.2|41335.5|41315.5|41324.2|41304.2|35
1721952000000|2024-07-26 00:00:00|41322.8|41302.8|41295.5|41275.5|41332.8|41312.8|41295.5|41275.5|101
1721952300000|2024-07-26 00:05:00|41294.4|41274.4|41284.2|41264.2|41295.6|41275.6|41283.1|41263.1|47
1721952600000|2024-07-26 00:10:00|41282.9|41262.9|41284.2|41264.2|41285.6|41265.6|41274.2|41254.2|38
1721952900000|2024-07-26 00:15:00|41281.9|41261.9|41299.3|41279.3|41299.3|41279.3|41276.7|41256.7|30
1721953200000|2024-07-26 00:20:00|41300.6|41280.6|41302|41282|41305.6|41285.6|41297|41277|20
1721953500000|2024-07-26 00:25:00|41304.3|41284.3|41304.3|41284.3|41308.2|41288.2|41297|41277|44
1721953800000|2024-07-26 00:30:00|41305.7|41285.7|41309.3|41289.3|41319.3|41299.3|41305.7|41285.7|22
1721954100000|2024-07-26 00:35:00|41308.2|41288.2|41304.4|41284.4|41316.8|41296.8|41304.3|41284.3|16
1721954400000|2024-07-26 00:40:00|41305.7|41285.7|41284.4|41264.4|41309.4|41289.4|41284.4|41264.4|22
1721954700000|2024-07-26 00:45:00|41283|41263|41278|41258|41283|41263|41269.4|41249.4|33
1721955000000|2024-07-26 00:50:00|41276.9|41256.9|41275.6|41255.6|41284.4|41264.4|41264.4|41244.4|52
1721955300000|2024-07-26 00:55:00|41274.4|41254.4|41278.1|41258.1|41281.7|41261.7|41264.4|41244.4|89
1721955600000|2024-07-26 01:00:00|41275.6|41255.6|41247.9|41227.9|41279.2|41259.2|41222.7|41202.7|354
1721955900000|2024-07-26 01:05:00|41250.4|41230.4|41229.3|41209.3|41270.6|41250.6|41216.8|41196.8|86
1721956200000|2024-07-26 01:10:00|41230.6|41210.6|41315.5|41295.5|41327.7|41307.7|41218.1|41198.1|167
1721956500000|2024-07-26 01:15:00|41313.2|41293.2|41354.5|41334.5|41360.7|41340.7|41309.1|41289.1|119
1721956800000|2024-07-26 01:20:00|41355.7|41335.7|41364.6|41344.6|41378.2|41358.2|41331.8|41311.8|106
1721957100000|2024-07-26 01:25:00|41365.7|41345.7|41423.2|41403.2|41439.6|41419.6|41357.1|41337.1|200
1721957400000|2024-07-26 01:30:00|41424.6|41404.6|41470.7|41450.7|41478.2|41458.2|41424.6|41404.6|191
1721957700000|2024-07-26 01:35:00|41471.9|41451.9|41533.3|41513.3|41541.9|41521.9|41456.9|41436.9|234
1721958000000|2024-07-26 01:40:00|41531.9|41511.9|41598.3|41578.3|41601.9|41581.9|41518.1|41498.1|291
1721958300000|2024-07-26 01:45:00|41599.6|41579.6|41672|41652|41699.7|41679.7|41594.6|41574.6|408
1721958600000|2024-07-26 01:50:00|41668.1|41648.1|41620.6|41600.6|41727|41707|41620.6|41600.6|266
1721958900000|2024-07-26 01:55:00|41619.5|41599.5|41724.7|41704.7|41734.7|41714.7|41614.3|41594.3|326
1721959200000|2024-07-26 02:00:00|41722|41702|41633.4|41613.4|41735.9|41715.9|41622|41602|341
1721959500000|2024-07-26 02:05:00|41634.5|41614.5|41637.1|41617.1|41697.2|41677.2|41602|41582|315
1721959800000|2024-07-26 02:10:00|41640.7|41620.7|41660.9|41640.9|41663.6|41643.6|41622.1|41602.1|116
1721960100000|2024-07-26 02:15:00|41662.1|41642.1|41659.6|41639.6|41662.1|41642.1|41642.1|41622.1|58
1721960400000|2024-07-26 02:20:00|41660.7|41640.7|41633.1|41613.1|41664.6|41644.6|41616.9|41596.9|109
1721960700000|2024-07-26 02:25:00|41631.9|41611.9|41639.4|41619.4|41648.1|41628.1|41628.3|41608.3|51
1721961000000|2024-07-26 02:30:00|41638.3|41618.3|41624.5|41604.5|41660.8|41640.8|41605.8|41585.8|105
1721961300000|2024-07-26 02:35:00|41623.3|41603.3|41529.5|41509.5|41628.3|41608.3|41529.5|41509.5|262
1721961600000|2024-07-26 02:40:00|41528.1|41508.1|41514.5|41494.5|41529.5|41509.5|41493.5|41473.5|274
1721961900000|2024-07-26 02:45:00|41513.4|41493.4|41517.2|41497.2|41554.9|41534.9|41500.7|41480.7|166
1721962200000|2024-07-26 02:50:00|41518.6|41498.6|41459.8|41439.8|41527.2|41507.2|41453.6|41433.6|180
1721962500000|2024-07-26 02:55:00|41458.4|41438.4|41464.8|41444.8|41473.4|41453.4|41442.3|41422.3|114
1721962800000|2024-07-26 03:00:00|41463.4|41443.4|41483.5|41463.5|41511.1|41491.1|41457.1|41437.1|104
1721963100000|2024-07-26 03:05:00|41482.3|41462.3|41423.7|41403.7|41487.3|41467.3|41423.7|41403.7|135
1721963400000|2024-07-26 03:10:00|41422.3|41402.3|41491|41471|41501|41481|41418.7|41398.7|106
1721963700000|2024-07-26 03:15:00|41489.8|41469.8|41533.7|41513.7|41538.9|41518.9|41474.8|41454.8|78
1721964000000|2024-07-26 03:20:00|41536|41516|41505.1|41485.1|41553.7|41533.7|41495.1|41475.1|81
1721964300000|2024-07-26 03:25:00|41503.7|41483.7|41490.1|41470.1|41525.1|41505.1|41485.1|41465.1|38
1721964600000|2024-07-26 03:30:00|41488.8|41468.8|41470.1|41450.1|41491.3|41471.3|41458.6|41438.6|77
1721964900000|2024-07-26 03:35:00|41468.8|41448.8|41457.5|41437.5|41473.8|41453.8|41442.4|41422.4|78
1721965200000|2024-07-26 03:40:00|41456.3|41436.3|41430|41410|41457.5|41437.5|41428.8|41408.8|20
1721965500000|2024-07-26 03:45:00|41431.1|41411.1|41452.5|41432.5|41454.8|41434.8|41431.1|41411.1|36
1721965800000|2024-07-26 03:50:00|41451.2|41431.2|41472.5|41452.5|41472.5|41452.5|41449.8|41429.8|40
1721966100000|2024-07-26 03:55:00|41473.7|41453.7|41451.2|41431.2|41476.2|41456.2|41446.2|41426.2|71
1721966400000|2024-07-26 04:00:00|41452.6|41432.6|41470.1|41450.1|41472.6|41452.6|41452.6|41432.6|31
1721966700000|2024-07-26 04:05:00|41472.6|41452.6|41481.4|41461.4|41481.4|41461.4|41469.9|41449.9|6
1721967000000|2024-07-26 04:10:00|41478.7|41458.7|41464.9|41444.9|41482.6|41462.6|41464|41444|19
1721967300000|2024-07-26 04:15:00|41466.3|41446.3|41452.6|41432.6|41466.3|41446.3|41448.8|41428.8|20
1721967600000|2024-07-26 04:20:00|41454|41434|41457.7|41437.7|41460.2|41440.2|41452.7|41432.7|15
1721967900000|2024-07-26 04:25:00|41455.2|41435.2|41471.5|41451.5|41471.5|41451.5|41452.7|41432.7|10
1721968200000|2024-07-26 04:30:00|41468.8|41448.8|41465.2|41445.2|41472.7|41452.7|41463.9|41443.9|5
1721968500000|2024-07-26 04:35:00|41464.1|41444.1|41447.7|41427.7|41464.1|41444.1|41447.7|41427.7|17
1721968800000|2024-07-26 04:40:00|41449.1|41429.1|41442.8|41422.8|41457.7|41437.7|41442.8|41422.8|14
1721969100000|2024-07-26 04:45:00|41441.4|41421.4|41447.8|41427.8|41452.8|41432.8|41432.8|41412.8|30
1721969400000|2024-07-26 04:50:00|41449.1|41429.1|41446.5|41426.5|41452.8|41432.8|41446.3|41426.3|5
1721969700000|2024-07-26 04:55:00|41445.3|41425.3|41454|41434|41458.8|41438.8|41445.3|41425.3|17
1721970000000|2024-07-26 05:00:00|41452.6|41432.6|41445.2|41425.2|41452.6|41432.6|41421.5|41401.5|59
1721970300000|2024-07-26 05:05:00|41442.7|41422.7|41461.5|41441.5|41461.5|41441.5|41441.3|41421.3|19
1721970600000|2024-07-26 05:10:00|41460.2|41440.2|41462.7|41442.7|41470.2|41450.2|41450.2|41430.2|19
1721970900000|2024-07-26 05:15:00|41461.5|41441.5|41452.9|41432.9|41465.2|41445.2|41446.6|41426.6|13
1721971200000|2024-07-26 05:20:00|41456.6|41436.6|41462.9|41442.9|41466.6|41446.6|41450.2|41430.2|16
1721971500000|2024-07-26 05:25:00|41461.6|41441.6|41481.6|41461.6|41496.6|41476.6|41461.6|41441.6|59
1721971800000|2024-07-26 05:30:00|41483|41463|41505.3|41485.3|41520.3|41500.3|41470.3|41450.3|178
1721972100000|2024-07-26 05:35:00|41506.6|41486.6|41484|41464|41524|41504|41480.3|41460.3|95
1721972400000|2024-07-26 05:40:00|41482.8|41462.8|41500.3|41480.3|41500.3|41480.3|41464.2|41444.2|82
1721972700000|2024-07-26 05:45:00|41496.5|41476.5|41496.7|41476.7|41530.3|41510.3|41489.2|41469.2|114
1721973000000|2024-07-26 05:50:00|41498|41478|41519.2|41499.2|41530.4|41510.4|41490.4|41470.4|63
1721973300000|2024-07-26 05:55:00|41520.4|41500.4|41548.1|41528.1|41576.7|41556.7|41510.4|41490.4|130
1721973600000|2024-07-26 06:00:00|41546.8|41526.8|41502.9|41482.9|41546.8|41526.8|41495.4|41475.4|171
1721973900000|2024-07-26 06:05:00|41500.4|41480.4|41470.5|41450.5|41510.4|41490.4|41440.4|41420.4|168
1721974200000|2024-07-26 06:10:00|41469.3|41449.3|41451.8|41431.8|41483.1|41463.1|41434.3|41414.3|140
1721974500000|2024-07-26 06:15:00|41453.2|41433.2|41388.2|41368.2|41464.3|41444.3|41383.2|41363.2|211
1721974800000|2024-07-26 06:20:00|41391.8|41371.8|41366.9|41346.9|41405.7|41385.7|41353.2|41333.2|201
1721975100000|2024-07-26 06:25:00|41364.4|41344.4|41398.2|41378.2|41408.2|41388.2|41358.2|41338.2|127
1721975400000|2024-07-26 06:30:00|41396.9|41376.9|41355.6|41335.6|41399.6|41379.6|41353.2|41333.2|101
1721975700000|2024-07-26 06:35:00|41351.7|41331.7|41341|41321|41380.8|41360.8|41337.1|41317.1|163
1721976000000|2024-07-26 06:40:00|41338.3|41318.3|41350.8|41330.8|41353.5|41333.5|41318.3|41298.3|168
1721976300000|2024-07-26 06:45:00|41349.6|41329.6|41392.5|41372.5|41403.7|41383.7|41336|41316|172
1721976600000|2024-07-26 06:50:00|41391.2|41371.2|41373.7|41353.7|41397.5|41377.5|41367.5|41347.5|156
1721976900000|2024-07-26 06:55:00|41372.6|41352.6|41331.1|41311.1|41372.6|41352.6|41310.1|41290.1|166
1721977200000|2024-07-26 07:00:00|41328.7|41308.7|41360.1|41340.1|41370.1|41350.1|41311.4|41291.4|201
1721977500000|2024-07-26 07:05:00|41358.9|41338.9|41326.5|41306.5|41358.9|41338.9|41311.3|41291.3|143
1721977800000|2024-07-26 07:10:00|41330.3|41310.3|41338.8|41318.8|41345.3|41325.3|41310.1|41290.1|55
1721978100000|2024-07-26 07:15:00|41333.8|41313.8|41328.8|41308.8|41385.1|41365.1|41327.7|41307.7|71
1721978400000|2024-07-26 07:20:00|41323.8|41303.8|41333.8|41313.8|41351.3|41331.3|41321.3|41301.3|31
1721978700000|2024-07-26 07:25:00|41332.7|41312.7|41358.9|41338.9|41363.9|41343.9|41332.7|41312.7|47
1721979000000|2024-07-26 07:30:00|41357.7|41337.7|41296.6|41276.6|41379.1|41359.1|41296.4|41276.4|95
1721979300000|2024-07-26 07:35:00|41295.2|41275.2|41282.8|41262.8|41296.6|41276.6|41248.9|41228.9|263
1721979600000|2024-07-26 07:40:00|41285.4|41265.4|41317.8|41297.8|41348.9|41328.9|41283.9|41263.9|161
1721979900000|2024-07-26 07:45:00|41318.9|41298.9|41330.3|41310.3|41368.9|41348.9|41318.9|41298.9|79
1721980200000|2024-07-26 07:50:00|41331.5|41311.5|41346.5|41326.5|41372.6|41352.6|41324|41304|112
1721980500000|2024-07-26 07:55:00|41344|41324|41419|41399|41434|41414|41344|41324|154
1721980800000|2024-07-26 08:00:00|41420.3|41400.3|41535|41515|41562.7|41542.7|41397.7|41377.7|798
1721981100000|2024-07-26 08:05:00|41528.7|41508.7|41578.7|41558.7|41605|41585|41513.7|41493.7|265
1721981400000|2024-07-26 08:10:00|41581.4|41561.4|41573.7|41553.7|41595|41575|41552.4|41532.4|154
1721981700000|2024-07-26 08:15:00|41570|41550|41587.6|41567.6|41603.7|41583.7|41558.7|41538.7|69
1721982000000|2024-07-26 08:20:00|41586.2|41566.2|41576.1|41556.1|41586.2|41566.2|41559.7|41539.7|211
1721982300000|2024-07-26 08:25:00|41574.7|41554.7|41616.1|41596.1|41623.8|41603.8|41571.1|41551.1|145
1721982600000|2024-07-26 08:30:00|41613.4|41593.4|41568.6|41548.6|41613.4|41593.4|41566.1|41546.1|172
1721982900000|2024-07-26 08:35:00|41567.5|41547.5|41513.6|41493.6|41568.8|41548.8|41508.6|41488.6|109
1721983200000|2024-07-26 08:40:00|41511.1|41491.1|41588.7|41568.7|41588.7|41568.7|41501.2|41481.2|135
1721983500000|2024-07-26 08:45:00|41590|41570|41566.2|41546.2|41628.7|41608.7|41550|41530|156
1721983800000|2024-07-26 08:50:00|41567.5|41547.5|41576.2|41556.2|41583.5|41563.5|41552.5|41532.5|120
1721984100000|2024-07-26 08:55:00|41571.2|41551.2|41597.6|41577.6|41608.9|41588.9|41568.9|41548.9|88
1721984400000|2024-07-26 09:00:00|41596.2|41576.2|41526.3|41506.3|41596.2|41576.2|41516.3|41496.3|81
1721984700000|2024-07-26 09:05:00|41527.6|41507.6|41554.9|41534.9|41554.9|41534.9|41514.9|41494.9|90
1721985000000|2024-07-26 09:10:00|41553.8|41533.8|41541.3|41521.3|41587.6|41567.6|41533.8|41513.8|130
1721985300000|2024-07-26 09:15:00|41537.5|41517.5|41521.3|41501.3|41551.3|41531.3|41516.3|41496.3|65
1721985600000|2024-07-26 09:20:00|41522.7|41502.7|41531.3|41511.3|41541.3|41521.3|41515|41495|58
1721985900000|2024-07-26 09:25:00|41530|41510|41531.4|41511.4|41548.9|41528.9|41523.8|41503.8|88
1721986200000|2024-07-26 09:30:00|41532.7|41512.7|41541.4|41521.4|41551.4|41531.4|41530|41510|59
1721986500000|2024-07-26 09:35:00|41540.2|41520.2|41513.9|41493.9|41541.4|41521.4|41511.4|41491.4|53
1721986800000|2024-07-26 09:40:00|41512.6|41492.6|41516.4|41496.4|41526.4|41506.4|41501.4|41481.4|70
1721987100000|2024-07-26 09:45:00|41521.4|41501.4|41522.8|41502.8|41525.5|41505.5|41499|41479|87
1721987400000|2024-07-26 09:50:00|41520.5|41500.5|41539.2|41519.2|41552.8|41532.8|41520.5|41500.5|107
1721987700000|2024-07-26 09:55:00|41540.5|41520.5|41545.5|41525.5|41547.8|41527.8|41529.2|41509.2|74
1721988000000|2024-07-26 10:00:00|41546.9|41526.9|41516.7|41496.7|41575.5|41555.5|41514.2|41494.2|205
1721988300000|2024-07-26 10:05:00|41518|41498|41504.2|41484.2|41523|41503|41504.2|41484.2|91
1721988600000|2024-07-26 10:10:00|41505.6|41485.6|41495.4|41475.4|41506.7|41486.7|41466.7|41446.7|97
1721988900000|2024-07-26 10:15:00|41494.3|41474.3|41539.3|41519.3|41544.3|41524.3|41486.8|41466.8|102
1721989200000|2024-07-26 10:20:00|41537.9|41517.9|41613.1|41593.1|41622|41602|41536.8|41516.8|204
1721989500000|2024-07-26 10:25:00|41612|41592|41620.8|41600.8|41643.3|41623.3|41612|41592|140
1721989800000|2024-07-26 10:30:00|41623.3|41603.3|41625.8|41605.8|41637|41617|41619.7|41599.7|64
1721990100000|2024-07-26 10:35:00|41628.3|41608.3|41609.5|41589.5|41630.7|41610.7|41600.9|41580.9|96
1721990400000|2024-07-26 10:40:00|41608.4|41588.4|41608.4|41588.4|41613.4|41593.4|41599.7|41579.7|51
1721990700000|2024-07-26 10:45:00|41609.7|41589.7|41624.6|41604.6|41624.6|41604.6|41604.7|41584.7|86
1721991000000|2024-07-26 10:50:00|41623.2|41603.2|41643.4|41623.4|41649.6|41629.6|41620.8|41600.8|184
1721991300000|2024-07-26 10:55:00|41642.1|41622.1|41593.5|41573.5|41642.1|41622.1|41591.1|41571.1|124
1721991600000|2024-07-26 11:00:00|41592.1|41572.1|41572.1|41552.1|41612.1|41592.1|41569.6|41549.6|82
1721991900000|2024-07-26 11:05:00|41571|41551|41581|41561|41587.2|41567.2|41567.1|41547.1|55
1721992200000|2024-07-26 11:10:00|41578.3|41558.3|41604.9|41584.9|41613.5|41593.5|41577.2|41557.2|42
1721992500000|2024-07-26 11:15:00|41603.5|41583.5|41587.2|41567.2|41603.5|41583.5|41578.5|41558.5|48
1721992800000|2024-07-26 11:20:00|41586|41566|41582.2|41562.2|41593.7|41573.7|41582.2|41562.2|23
1721993100000|2024-07-26 11:25:00|41581.1|41561.1|41569.9|41549.9|41581.1|41561.1|41541.1|41521.1|111
1721993400000|2024-07-26 11:30:00|41571.1|41551.1|41577.3|41557.3|41619.9|41599.9|41566.3|41546.3|182
1721993700000|2024-07-26 11:35:00|41578.6|41558.6|41566|41546|41580|41560|41552.3|41532.3|104
1721994000000|2024-07-26 11:40:00|41567.3|41547.3|41573.5|41553.5|41577.3|41557.3|41558.5|41538.5|47
1721994300000|2024-07-26 11:45:00|41572.3|41552.3|41556.2|41536.2|41577.3|41557.3|41555|41535|90
1721994600000|2024-07-26 11:50:00|41557.3|41537.3|41577.4|41557.4|41582.4|41562.4|41553.7|41533.7|93
1721994900000|2024-07-26 11:55:00|41576|41556|41579.9|41559.9|41579.9|41559.9|41544.9|41524.9|148
1721995200000|2024-07-26 12:00:00|41578.7|41558.7|41597.4|41577.4|41602.6|41582.6|41571.2|41551.2|198
1721995500000|2024-07-26 12:05:00|41598.6|41578.6|41524.8|41504.8|41607.4|41587.4|41524.8|41504.8|276
1721995800000|2024-07-26 12:10:00|41519.8|41499.8|41438.5|41418.5|41519.8|41499.8|41428.5|41408.5|518
1721996100000|2024-07-26 12:15:00|41437.1|41417.1|41409.5|41389.5|41437.3|41417.3|41396|41376|260
1721996400000|2024-07-26 12:20:00|41410.7|41390.7|41401.2|41381.2|41412.2|41392.2|41376|41356|352
1721996700000|2024-07-26 12:25:00|41399.8|41379.8|41404.9|41384.9|41409.9|41389.9|41381|41361|160
1721997000000|2024-07-26 12:30:00|41407.4|41387.4|41433.7|41413.7|41471.2|41451.2|41386.2|41366.2|568
1721997300000|2024-07-26 12:35:00|41436.2|41416.2|41462.4|41442.4|41462.4|41442.4|41411.2|41391.2|254
1721997600000|2024-07-26 12:40:00|41463.7|41443.7|41453.6|41433.6|41509.9|41489.9|41447.3|41427.3|412
1721997900000|2024-07-26 12:45:00|41452.3|41432.3|41455|41435|41468.6|41448.6|41446.3|41426.3|203
1721998200000|2024-07-26 12:50:00|41452.5|41432.5|41399.8|41379.8|41452.5|41432.5|41391.1|41371.1|231
1721998500000|2024-07-26 12:55:00|41401.1|41381.1|41416.2|41396.2|41437.3|41417.3|41401.1|41381.1|196
1721998800000|2024-07-26 13:00:00|41417.5|41397.5|41404.9|41384.9|41432.3|41412.3|41383.7|41363.7|500
1721999100000|2024-07-26 13:05:00|41403.5|41383.5|41360|41340|41444.9|41424.9|41348.5|41328.5|507
1721999400000|2024-07-26 13:10:00|41357.4|41337.4|41379.6|41359.6|41383.2|41363.2|41323.1|41303.1|757
1721999700000|2024-07-26 13:15:00|41381.9|41361.9|41374.4|41354.4|41383.3|41363.3|41333.1|41313.1|191
1722000000000|2024-07-26 13:20:00|41373.3|41353.3|41442.1|41422.1|41444.6|41424.6|41365.8|41345.8|296
1722000300000|2024-07-26 13:25:00|41443.5|41423.5|41472.3|41452.3|41503.8|41483.8|41441|41421|355
1722000600000|2024-07-26 13:30:00|41471|41451|41552.7|41532.7|41558.8|41538.8|41429.8|41409.8|715
1722000900000|2024-07-26 13:35:00|41553.8|41533.8|41493.8|41473.8|41553.8|41533.8|41483.7|41463.7|333
1722001200000|2024-07-26 13:40:00|41492.5|41472.5|41475|41455|41498.9|41478.9|41446.2|41426.2|519
1722001500000|2024-07-26 13:45:00|41472.5|41452.5|41401.2|41381.2|41472.5|41452.5|41397.6|41377.6|324
1722001800000|2024-07-26 13:50:00|41402.4|41382.4|41392.6|41372.6|41427.4|41407.4|41379.9|41359.9|332
1722002100000|2024-07-26 13:55:00|41396.3|41376.3|41405|41385|41411.1|41391.1|41381.3|41361.3|240
1722002400000|2024-07-26 14:00:00|41410.3|41390.3|41412.3|41392.3|41436.3|41416.3|41386.3|41366.3|446
1722002700000|2024-07-26 14:05:00|41408.6|41388.6|41370|41350|41413.6|41393.6|41357.3|41337.3|250
1722003000000|2024-07-26 14:10:00|41371.2|41351.2|41455.5|41435.5|41471.7|41451.7|41370|41350|379
1722003300000|2024-07-26 14:15:00|41451.7|41431.7|41437.7|41417.7|41471.7|41451.7|41421.5|41401.5|388
1722003600000|2024-07-26 14:20:00|41436.4|41416.4|41355.1|41335.1|41450.2|41430.2|41351.4|41331.4|275
1722003900000|2024-07-26 14:25:00|41356.4|41336.4|41323.6|41303.6|41356.4|41336.4|41314.8|41294.8|520
1722004200000|2024-07-26 14:30:00|41321.1|41301.1|41282.1|41262.1|41333.6|41313.6|41267.1|41247.1|674
1722004500000|2024-07-26 14:35:00|41279.8|41259.8|41294.7|41274.7|41302.2|41282.2|41258.5|41238.5|378
1722004800000|2024-07-26 14:40:00|41297.2|41277.2|41334.7|41314.7|41347.3|41327.3|41297.2|41277.2|315
1722005100000|2024-07-26 14:45:00|41337.2|41317.2|41329.7|41309.7|41380.9|41360.9|41329.7|41309.7|282
1722005400000|2024-07-26 14:50:00|41332.2|41312.2|41332.1|41312.1|41334.7|41314.7|41300.9|41280.9|274
1722005700000|2024-07-26 14:55:00|41330.9|41310.9|41412.4|41392.4|41412.4|41392.4|41330.9|41310.9|422
1722006000000|2024-07-26 15:00:00|41409.9|41389.9|41449.9|41429.9|41463.6|41443.6|41379.8|41359.8|386
1722006300000|2024-07-26 15:05:00|41451.1|41431.1|41527.6|41507.6|41538.8|41518.8|41441.1|41421.1|699
1722006600000|2024-07-26 15:10:00|41524|41504|41486.3|41466.3|41529|41509|41468.7|41448.7|328
1722006900000|2024-07-26 15:15:00|41485|41465|41536.3|41516.3|41537.7|41517.7|41427.5|41407.5|431
1722007200000|2024-07-26 15:20:00|41537.7|41517.7|41508.9|41488.9|41541.3|41521.3|41491.4|41471.4|168
1722007500000|2024-07-26 15:25:00|41510.2|41490.2|41472.7|41452.7|41545.2|41525.2|41470.2|41450.2|246
1722007800000|2024-07-26 15:30:00|41474|41454|41430.1|41410.1|41480.2|41460.2|41428.8|41408.8|284
1722008100000|2024-07-26 15:35:00|41428.8|41408.8|41455.1|41435.1|41462.6|41442.6|41423.8|41403.8|162
1722008400000|2024-07-26 15:40:00|41456.3|41436.3|41467.6|41447.6|41472.6|41452.6|41448.8|41428.8|115
1722008700000|2024-07-26 15:45:00|41468.8|41448.8|41451.5|41431.5|41477.6|41457.6|41446.5|41426.5|280
1722009000000|2024-07-26 15:50:00|41452.8|41432.8|41434|41414|41465.3|41445.3|41434|41414|166
1722009300000|2024-07-26 15:55:00|41435.3|41415.3|41445.2|41425.2|41455.4|41435.4|41435.3|41415.3|151
1722009600000|2024-07-26 16:00:00|41446.5|41426.5|41441.6|41421.6|41464|41444|41431.5|41411.5|167
1722009900000|2024-07-26 16:05:00|41442.7|41422.7|41428.9|41408.9|41454.1|41434.1|41428.9|41408.9|119
1722010200000|2024-07-26 16:10:00|41431.4|41411.4|41431.6|41411.6|41435.3|41415.3|41401.4|41381.4|308
1722010500000|2024-07-26 16:15:00|41430.4|41410.4|41454.1|41434.1|41456.6|41436.6|41422.8|41402.8|178
1722010800000|2024-07-26 16:20:00|41450.3|41430.3|41458|41438|41480.5|41460.5|41439.1|41419.1|215
1722011100000|2024-07-26 16:25:00|41460.5|41440.5|41484.2|41464.2|41498|41478|41460.5|41440.5|170
1722011400000|2024-07-26 16:30:00|41486.7|41466.7|41500.5|41480.5|41510.5|41490.5|41485.5|41465.5|148
1722011700000|2024-07-26 16:35:00|41503|41483|41486.7|41466.7|41503|41483|41481.7|41461.7|158
1722012000000|2024-07-26 16:40:00|41488|41468|41466.7|41446.7|41489.2|41469.2|41457.9|41437.9|208
1722012300000|2024-07-26 16:45:00|41467.9|41447.9|41455.4|41435.4|41467.9|41447.9|41442.9|41422.9|251
1722012600000|2024-07-26 16:50:00|41457.9|41437.9|41441.5|41421.5|41460.4|41440.4|41431.5|41411.5|410
1722012900000|2024-07-26 16:55:00|41444|41424|41456.4|41436.4|41457.7|41437.7|41426.4|41406.4|1369
1722013200000|2024-07-26 17:00:00|41457.7|41437.7|41391.2|41371.2|41468.9|41448.9|41388.6|41368.6|594
1722013500000|2024-07-26 17:05:00|41389.9|41369.9|41364.8|41344.8|41389.9|41369.9|41362.3|41342.3|337
1722013800000|2024-07-26 17:10:00|41366|41346|41342.3|41322.3|41366|41346|41336.1|41316.1|217
1722014100000|2024-07-26 17:15:00|41341.2|41321.2|41345|41325|41358.7|41338.7|41338.7|41318.7|85
1722014400000|2024-07-26 17:20:00|41346.3|41326.3|41348.7|41328.7|41357.4|41337.4|41342.5|41322.5|60
1722014700000|2024-07-26 17:25:00|41349.9|41329.9|41327.5|41307.5|41354.9|41334.9|41317.5|41297.5|606
1722015000000|2024-07-26 17:30:00|41328.7|41308.7|41340.1|41320.1|41362.6|41342.6|41328.7|41308.7|158
1722015300000|2024-07-26 17:35:00|41338.8|41318.8|41303.9|41283.9|41338.8|41318.8|41302.6|41282.6|122
1722015600000|2024-07-26 17:40:00|41301.4|41281.4|41273.8|41253.8|41301.4|41281.4|41273.8|41253.8|129
1722015900000|2024-07-26 17:45:00|41272.5|41252.5|41290.1|41270.1|41301.3|41281.3|41262.5|41242.5|120
1722016200000|2024-07-26 17:50:00|41291.5|41271.5|41281.5|41261.5|41302.7|41282.7|41281.5|41261.5|169
1722016500000|2024-07-26 17:55:00|41282.7|41262.7|41272.6|41252.6|41284.9|41264.9|41266.2|41246.2|361
1722016800000|2024-07-26 18:00:00|41275.1|41255.1|41290.1|41270.1|41301.3|41281.3|41272.6|41252.6|54
1722017100000|2024-07-26 18:05:00|41288.8|41268.8|41300.1|41280.1|41301.3|41281.3|41278.9|41258.9|46
1722017400000|2024-07-26 18:10:00|41301.3|41281.3|41301.3|41281.3|41316.3|41296.3|41300.1|41280.1|29
1722017700000|2024-07-26 18:15:00|41302.6|41282.6|41300.2|41280.2|41312.6|41292.6|41300.2|41280.2|33
1722018000000|2024-07-26 18:20:00|41298.8|41278.8|41300.3|41280.3|41304|41284|41290.2|41270.2|127
1722018300000|2024-07-26 18:25:00|41299|41279|41299|41279|41312.7|41292.7|41299|41279|47
1722018600000|2024-07-26 18:30:00|41296.7|41276.7|41281.6|41261.6|41299|41279|41275.4|41255.4|48
1722018900000|2024-07-26 18:35:00|41282.9|41262.9|41294.1|41274.1|41296.6|41276.6|41281.6|41261.6|30
1722019200000|2024-07-26 18:40:00|41292.8|41272.8|41269.1|41249.1|41292.8|41272.8|41261.6|41241.6|66
1722019500000|2024-07-26 18:45:00|41270.4|41250.4|41254.1|41234.1|41274.1|41254.1|41250.4|41230.4|61
1722019800000|2024-07-26 18:50:00|41255.4|41235.4|41240.5|41220.5|41255.5|41235.5|41240.5|41220.5|55
1722020100000|2024-07-26 18:55:00|41239.3|41219.3|41241.7|41221.7|41257.8|41237.8|41239.2|41219.2|73
1722020400000|2024-07-26 19:00:00|41240.5|41220.5|41220.5|41200.5|41243|41223|41214.2|41194.2|72
1722020700000|2024-07-26 19:05:00|41219.2|41199.2|41238|41218|41238|41218|41215.4|41195.4|20
1722021000000|2024-07-26 19:10:00|41236.9|41216.9|41248.1|41228.1|41249.4|41229.4|41235.5|41215.5|18
1722021300000|2024-07-26 19:15:00|41245.6|41225.6|41269.3|41249.3|41269.3|41249.3|41243.1|41223.1|45
1722021600000|2024-07-26 19:20:00|41268.1|41248.1|41273.1|41253.1|41273.1|41253.1|41264.3|41244.3|31
1722021900000|2024-07-26 19:25:00|41270.6|41250.6|41285.6|41265.6|41288.1|41268.1|41269.3|41249.3|40
1722022200000|2024-07-26 19:30:00|41284.3|41264.3|41245.7|41225.7|41284.3|41264.3|41245.7|41225.7|108
1722022500000|2024-07-26 19:35:00|41248.2|41228.2|41255.7|41235.7|41258.2|41238.2|41248.2|41228.2|22
1722022800000|2024-07-26 19:40:00|41257|41237|41265.7|41245.7|41270.7|41250.7|41257|41237|30
1722023100000|2024-07-26 19:45:00|41267|41247|41290.7|41270.7|41290.7|41270.7|41267|41247|68
1722023400000|2024-07-26 19:50:00|41292.1|41272.1|41287.1|41267.1|41298.3|41278.3|41285.8|41265.8|48
1722023700000|2024-07-26 19:55:00|41288.3|41268.3|41323.3|41303.3|41324.6|41304.6|41288.3|41268.3|83
1722024000000|2024-07-26 20:00:00|41322.1|41302.1|41319.6|41299.6|41322.1|41302.1|41310.8|41290.8|84
1722024300000|2024-07-26 20:05:00|41321|41301|41326|41306|41328.5|41308.5|41321|41301|15
1722024600000|2024-07-26 20:10:00|41327.2|41307.2|41318.5|41298.5|41327.2|41307.2|41318.5|41298.5|28
1722024900000|2024-07-26 20:15:00|41312.2|41292.2|41290.9|41270.9|41312.2|41292.2|41290.9|41270.9|42
1722025200000|2024-07-26 20:20:00|41289.6|41269.6|41292.2|41272.2|41292.2|41272.2|41283.4|41263.4|38
1722025500000|2024-07-26 20:25:00|41294.7|41274.7|41304.6|41284.6|41304.6|41284.6|41294.7|41274.7|11
1722025800000|2024-07-26 20:30:00|41305.9|41285.9|41299.8|41279.8|41306|41286|41297.3|41277.3|34
1722026100000|2024-07-26 20:35:00|41301.1|41281.1|41299.8|41279.8|41302.3|41282.3|41299.8|41279.8|12
1722026400000|2024-07-26 20:40:00|41297.3|41277.3|41296.2|41276.2|41300|41280|41294.8|41274.8|5
1722026700000|2024-07-26 20:45:00|41297.4|41277.4|41294.9|41274.9|41297.4|41277.4|41292.4|41272.4|15
1722027000000|2024-07-26 20:50:00|41296.2|41276.2|41312.4|41292.4|41313.6|41293.6|41296.2|41276.2|47
1722027300000|2024-07-26 20:55:00|41311.1|41291.1|41302.4|41282.4|41311.1|41291.1|41301.1|41281.1|32
1722204000000|2024-07-28 22:00:00|41374.5|41354.5|41452|41432|41459.5|41439.5|41374.5|41354.5|172
1722204300000|2024-07-28 22:05:00|41450.8|41430.8|41480.8|41460.8|41485.8|41465.8|41440.8|41420.8|43
1722204600000|2024-07-28 22:10:00|41482|41462|41488.3|41468.3|41493.3|41473.3|41467.1|41447.1|29
1722204900000|2024-07-28 22:15:00|41487.1|41467.1|41483.4|41463.4|41512.1|41492.1|41478.4|41458.4|65
1722205200000|2024-07-28 22:20:00|41482.1|41462.1|41522.1|41502.1|41528.3|41508.3|41475.8|41455.8|99
1722205500000|2024-07-28 22:25:00|41520.9|41500.9|41499.6|41479.6|41525.9|41505.9|41498.4|41478.4|28
1722205800000|2024-07-28 22:30:00|41497.1|41477.1|41480.9|41460.9|41497.1|41477.1|41478.4|41458.4|13
1722206100000|2024-07-28 22:35:00|41479.7|41459.7|41456|41436|41479.7|41459.7|41451|41431|36
1722206400000|2024-07-28 22:40:00|41457.2|41437.2|41474.8|41454.8|41483.5|41463.5|41457.2|41437.2|16
1722206700000|2024-07-28 22:45:00|41471|41451|41456.1|41436.1|41471|41451|41456|41436|8
1722207000000|2024-07-28 22:50:00|41457.3|41437.3|41457.3|41437.3|41459.8|41439.8|41449.8|41429.8|29
1722207300000|2024-07-28 22:55:00|41458.6|41438.6|41468.6|41448.6|41473.6|41453.6|41457.3|41437.3|22
1722207600000|2024-07-28 23:00:00|41469.8|41449.8|41456.1|41436.1|41473.6|41453.6|41456|41436|16
1722207900000|2024-07-28 23:05:00|41458.6|41438.6|41471.2|41451.2|41478.6|41458.6|41458.6|41438.6|17
1722208200000|2024-07-28 23:10:00|41468.6|41448.6|41466.2|41446.2|41474.9|41454.9|41466.2|41446.2|13
1722208500000|2024-07-28 23:15:00|41468.6|41448.6|41497.4|41477.4|41497.4|41477.4|41468.6|41448.6|17
1722208800000|2024-07-28 23:20:00|41498.7|41478.7|41523.7|41503.7|41527.4|41507.4|41498.7|41478.7|16
1722209100000|2024-07-28 23:25:00|41522.4|41502.4|41503.7|41483.7|41522.4|41502.4|41503.7|41483.7|17
1722209400000|2024-07-28 23:30:00|41502.5|41482.5|41486.3|41466.3|41502.5|41482.5|41482.5|41462.5|22
1722209700000|2024-07-28 23:35:00|41485|41465|41490|41470|41498.7|41478.7|41485|41465|8
1722210000000|2024-07-28 23:40:00|41491.3|41471.3|41505.1|41485.1|41507.6|41487.6|41491.3|41471.3|11
1722210300000|2024-07-28 23:45:00|41506.3|41486.3|41493.9|41473.9|41516.4|41496.4|41493.9|41473.9|18
1722210600000|2024-07-28 23:50:00|41488.9|41468.9|41500.2|41480.2|41508.8|41488.8|41488.9|41468.9|25
1722210900000|2024-07-28 23:55:00|41496.4|41476.4|41491.4|41471.4|41496.4|41476.4|41487.6|41467.6|18
1722211200000|2024-07-29 00:00:00|41496.4|41476.4|41544|41524|41549|41529|41493.9|41473.9|137
1722211500000|2024-07-29 00:05:00|41551.4|41531.4|41576.5|41556.5|41589|41569|41551.4|41531.4|97
1722211800000|2024-07-29 00:10:00|41577.7|41557.7|41591.5|41571.5|41592.8|41572.8|41575.2|41555.2|30
1722212100000|2024-07-29 00:15:00|41592.8|41572.8|41585.3|41565.3|41592.8|41572.8|41576.5|41556.5|13
1722212400000|2024-07-29 00:20:00|41584|41564|41582.8|41562.8|41591.5|41571.5|41575.3|41555.3|22
1722212700000|2024-07-29 00:25:00|41581.6|41561.6|41611.6|41591.6|41639|41619|41581.6|41561.6|188
1722213000000|2024-07-29 00:30:00|41609|41589|41609|41589|41615.2|41595.2|41592.8|41572.8|49
1722213300000|2024-07-29 00:35:00|41610.3|41590.3|41620.3|41600.3|41631.5|41611.5|41604|41584|84
1722213600000|2024-07-29 00:40:00|41621.5|41601.5|41630.3|41610.3|41645.3|41625.3|41621.5|41601.5|49
1722213900000|2024-07-29 00:45:00|41631.5|41611.5|41606.6|41586.6|41637.8|41617.8|41601.6|41581.6|39
1722214200000|2024-07-29 00:50:00|41605.3|41585.3|41631.6|41611.6|41640.3|41620.3|41604.1|41584.1|60
1722214500000|2024-07-29 00:55:00|41632.9|41612.9|41645.3|41625.3|41665.3|41645.3|41631.6|41611.6|132
1722214800000|2024-07-29 01:00:00|41644.1|41624.1|41619.2|41599.2|41719.2|41699.2|41607.9|41587.9|387
1722215100000|2024-07-29 01:05:00|41620.4|41600.4|41543|41523|41631.6|41611.6|41536.7|41516.7|247
1722215400000|2024-07-29 01:10:00|41544.2|41524.2|41521.7|41501.7|41566.8|41546.8|41518|41498|138
1722215700000|2024-07-29 01:15:00|41520.5|41500.5|41530.5|41510.5|41540.5|41520.5|41484.2|41464.2|101
1722216000000|2024-07-29 01:20:00|41529.3|41509.3|41561.8|41541.8|41574.3|41554.3|41525.6|41505.6|96
1722216300000|2024-07-29 01:25:00|41564.3|41544.3|41544.3|41524.3|41586.8|41566.8|41541.8|41521.8|41
1722216600000|2024-07-29 01:30:00|41541.9|41521.9|41551.9|41531.9|41554.3|41534.3|41499.4|41479.4|80
1722216900000|2024-07-29 01:35:00|41554.3|41534.3|41540.6|41520.6|41569.3|41549.3|41498.1|41478.1|99
1722217200000|2024-07-29 01:40:00|41539.4|41519.4|41523.2|41503.2|41554.4|41534.4|41511.9|41491.9|49
1722217500000|2024-07-29 01:45:00|41521.9|41501.9|41513.2|41493.2|41526.9|41506.9|41461.9|41441.9|99
1722217800000|2024-07-29 01:50:00|41514.5|41494.5|41474.4|41454.4|41539.5|41519.5|41455.7|41435.7|59
1722218100000|2024-07-29 01:55:00|41473.2|41453.2|41520.7|41500.7|41523.2|41503.2|41468.2|41448.2|89
1722218400000|2024-07-29 02:00:00|41519.5|41499.5|41465.8|41445.8|41528.2|41508.2|41459.5|41439.5|47
1722218700000|2024-07-29 02:05:00|41464.5|41444.5|41448.3|41428.3|41498.3|41478.3|41448.3|41428.3|74
1722219000000|2024-07-29 02:10:00|41445.8|41425.8|41474.5|41454.5|41488.3|41468.3|41427.1|41407.1|72
1722219300000|2024-07-29 02:15:00|41472.1|41452.1|41474.6|41454.6|41482.1|41462.1|41457|41437|46
1722219600000|2024-07-29 02:20:00|41473.3|41453.3|41493.4|41473.4|41493.4|41473.4|41469.6|41449.6|26
1722219900000|2024-07-29 02:25:00|41490.9|41470.9|41493.4|41473.4|41494.6|41474.6|41469.6|41449.6|59
1722220200000|2024-07-29 02:30:00|41490.9|41470.9|41444.6|41424.6|41507.2|41487.2|41419.7|41399.7|86
1722220500000|2024-07-29 02:35:00|41449.6|41429.6|41434.7|41414.7|41459.7|41439.7|41434.7|41414.7|75
1722220800000|2024-07-29 02:40:00|41433.4|41413.4|41452.2|41432.2|41467.2|41447.2|41417.2|41397.2|52
1722221100000|2024-07-29 02:45:00|41453.4|41433.4|41407.3|41387.3|41453.4|41433.4|41399.7|41379.7|57
1722221400000|2024-07-29 02:50:00|41408.5|41388.5|41428.6|41408.6|41429.8|41409.8|41403.5|41383.5|15
1722221700000|2024-07-29 02:55:00|41427.3|41407.3|41433.6|41413.6|41444.9|41424.9|41411.1|41391.1|24
1722222000000|2024-07-29 03:00:00|41432.4|41412.4|41394.8|41374.8|41432.4|41412.4|41376.1|41356.1|62
1722222300000|2024-07-29 03:05:00|41396.1|41376.1|41399.8|41379.8|41412.3|41392.3|41351.1|41331.1|117
1722222600000|2024-07-29 03:10:00|41402.4|41382.4|41459.8|41439.8|41472.3|41452.3|41402.4|41382.4|83
1722222900000|2024-07-29 03:15:00|41458.6|41438.6|41402.4|41382.4|41468.6|41448.6|41402.4|41382.4|138
1722223200000|2024-07-29 03:20:00|41399.9|41379.9|41415|41395|41422.5|41402.5|41379.9|41359.9|41
1722223500000|2024-07-29 03:25:00|41413.7|41393.7|41468.7|41448.7|41468.7|41448.7|41405|41385|51
1722223800000|2024-07-29 03:30:00|41470|41450|41456.3|41436.3|41471.2|41451.2|41446.3|41426.3|27
1722224100000|2024-07-29 03:35:00|41457.5|41437.5|41481.3|41461.3|41490|41470|41456.3|41436.3|51
1722224400000|2024-07-29 03:40:00|41483.7|41463.7|41502.5|41482.5|41502.5|41482.5|41483.7|41463.7|29
1722224700000|2024-07-29 03:45:00|41503.8|41483.8|41480.1|41460.1|41505|41485|41480.1|41460.1|16
1722225000000|2024-07-29 03:50:00|41481.3|41461.3|41495.1|41475.1|41496.4|41476.4|41477.6|41457.6|10
1722225300000|2024-07-29 03:55:00|41493.9|41473.9|41517.6|41497.6|41523.8|41503.8|41493.9|41473.9|32
1722225600000|2024-07-29 04:00:00|41520.2|41500.2|41527.6|41507.6|41535.1|41515.1|41512.6|41492.6|63
1722225900000|2024-07-29 04:05:00|41526.4|41506.4|41531.4|41511.4|41533.9|41513.9|41526.4|41506.4|10
1722226200000|2024-07-29 04:10:00|41527.7|41507.7|41518.9|41498.9|41531.4|41511.4|41518.9|41498.9|9
1722226500000|2024-07-29 04:15:00|41517.6|41497.6|41516.5|41496.5|41518.9|41498.9|41511.5|41491.5|16
1722226800000|2024-07-29 04:20:00|41517.7|41497.7|41516.5|41496.5|41519|41499|41511.5|41491.5|13
1722227100000|2024-07-29 04:25:00|41515.2|41495.2|41492.8|41472.8|41519|41499|41490.3|41470.3|21
1722227400000|2024-07-29 04:30:00|41494.1|41474.1|41500.3|41480.3|41501.6|41481.6|41491.5|41471.5|18
1722227700000|2024-07-29 04:35:00|41501.6|41481.6|41502.9|41482.9|41506.6|41486.6|41496.6|41476.6|17
1722228000000|2024-07-29 04:40:00|41501.6|41481.6|41495.4|41475.4|41505.4|41485.4|41491.6|41471.6|3
1722228300000|2024-07-29 04:45:00|41496.6|41476.6|41502.9|41482.9|41505.4|41485.4|41496.6|41476.6|7
1722228600000|2024-07-29 04:50:00|41504.1|41484.1|41499.2|41479.2|41510.4|41490.4|41499.2|41479.2|11
1722228900000|2024-07-29 04:55:00|41500.4|41480.4|41507.9|41487.9|41507.9|41487.9|41497.9|41477.9|14
1722229200000|2024-07-29 05:00:00|41511.6|41491.6|41515.4|41495.4|41517.9|41497.9|41504.1|41484.1|14
1722229500000|2024-07-29 05:05:00|41516.7|41496.7|41523|41503|41534.2|41514.2|41516.7|41496.7|16
1722229800000|2024-07-29 05:10:00|41521.7|41501.7|41531.8|41511.8|41536.7|41516.7|41520.5|41500.5|14
1722230100000|2024-07-29 05:15:00|41529.3|41509.3|41532.9|41512.9|41533|41513|41520.5|41500.5|9
1722230400000|2024-07-29 05:20:00|41534.2|41514.2|41534.2|41514.2|41546.7|41526.7|41530.5|41510.5|22
1722230700000|2024-07-29 05:25:00|41534.3|41514.3|41540.5|41520.5|41545.5|41525.5|41530.5|41510.5|34
1722231000000|2024-07-29 05:30:00|41539.3|41519.3|41466.9|41446.9|41580.6|41560.6|41461.9|41441.9|230
1722231300000|2024-07-29 05:35:00|41468.1|41448.1|41423.1|41403.1|41475.6|41455.6|41414.4|41394.4|92
1722231600000|2024-07-29 05:40:00|41424.4|41404.4|41443.1|41423.1|41443.1|41423.1|41383.1|41363.1|82
1722231900000|2024-07-29 05:45:00|41444.3|41424.3|41450.7|41430.7|41453.1|41433.1|41401.9|41381.9|98
1722232200000|2024-07-29 05:50:00|41451.9|41431.9|41464.5|41444.5|41505.7|41485.7|41450.7|41430.7|74
1722232500000|2024-07-29 05:55:00|41459.5|41439.5|41398.2|41378.2|41459.5|41439.5|41388.2|41368.2|80
1722232800000|2024-07-29 06:00:00|41397|41377|41469.5|41449.5|41474.4|41454.4|41387.1|41367.1|112
1722233100000|2024-07-29 06:05:00|41468.2|41448.2|41439.5|41419.5|41472|41452|41418.2|41398.2|52
1722233400000|2024-07-29 06:10:00|41444.5|41424.5|41473.3|41453.3|41479.5|41459.5|41430.7|41410.7|42
1722233700000|2024-07-29 06:15:00|41474.5|41454.5|41447|41427|41484.6|41464.6|41430.7|41410.7|156
1722234000000|2024-07-29 06:20:00|41448.2|41428.2|41400.8|41380.8|41449.5|41429.5|41400.8|41380.8|117
1722234300000|2024-07-29 06:25:00|41399.5|41379.5|41398.3|41378.3|41402|41382|41378.3|41358.3|84
1722234600000|2024-07-29 06:30:00|41395.8|41375.8|41374.5|41354.5|41415.8|41395.8|41370.8|41350.8|130
1722234900000|2024-07-29 06:35:00|41375.8|41355.8|41388.4|41368.4|41410.8|41390.8|41368.3|41348.3|60
1722235200000|2024-07-29 06:40:00|41387.1|41367.1|41374.6|41354.6|41407.2|41387.2|41369.6|41349.6|55
1722235500000|2024-07-29 06:45:00|41373.4|41353.4|41309.7|41289.7|41378.4|41358.4|41297.2|41277.2|159
1722235800000|2024-07-29 06:50:00|41311|41291|41308.6|41288.6|41336|41316|41283.5|41263.5|178
1722236100000|2024-07-29 06:55:00|41313.6|41293.6|41316.1|41296.1|41338.5|41318.5|41308.5|41288.5|79
1722236400000|2024-07-29 07:00:00|41313.5|41293.5|41358.5|41338.5|41362.3|41342.3|41311|41291|89
1722236700000|2024-07-29 07:05:00|41359.7|41339.7|41358.6|41338.6|41392.3|41372.3|41356.1|41336.1|98
1722237000000|2024-07-29 07:10:00|41357.3|41337.3|41194.9|41174.9|41358.6|41338.6|41186.1|41166.1|281
1722237300000|2024-07-29 07:15:00|41193.7|41173.7|41148.6|41128.6|41223.7|41203.7|41146.2|41126.2|414
1722237600000|2024-07-29 07:20:00|41147.3|41127.3|41153.6|41133.6|41170|41150|41108.8|41088.8|205
1722237900000|2024-07-29 07:25:00|41154.8|41134.8|41219.9|41199.9|41233.7|41213.7|41151.2|41131.2|245
1722238200000|2024-07-29 07:30:00|41221.2|41201.2|41266.1|41246.1|41299.9|41279.9|41219.9|41199.9|164
1722238500000|2024-07-29 07:35:00|41264.9|41244.9|41271.1|41251.1|41302.4|41282.4|41246.2|41226.2|62
1722238800000|2024-07-29 07:40:00|41272.3|41252.3|41272.4|41252.4|41304.9|41284.9|41262.4|41242.4|79
1722239100000|2024-07-29 07:45:00|41274.9|41254.9|41288.8|41268.8|41290|41270|41256.2|41236.2|57
1722239400000|2024-07-29 07:50:00|41287.5|41267.5|41205|41185|41288.8|41268.8|41203.7|41183.7|68
1722239700000|2024-07-29 07:55:00|41203.7|41183.7|41236.2|41216.2|41241.2|41221.2|41196.2|41176.2|67
1722240000000|2024-07-29 08:00:00|41237.5|41217.5|41051.3|41031.3|41237.5|41217.5|41050|41030|347
1722240300000|2024-07-29 08:05:00|41052.5|41032.5|41053.8|41033.8|41067.5|41047.5|40997.5|40977.5|360
1722240600000|2024-07-29 08:10:00|41051.3|41031.3|40996.4|40976.4|41052.6|41032.6|40985.1|40965.1|372
1722240900000|2024-07-29 08:15:00|40995.2|40975.2|41018.9|40998.9|41045.1|41025.1|40993.9|40973.9|171
1722241200000|2024-07-29 08:20:00|41016.5|40996.5|41016.4|40996.4|41020.1|41000.1|40973.9|40953.9|139
1722241500000|2024-07-29 08:25:00|41017.6|40997.6|41007.7|40987.7|41043.9|41023.9|40994|40974|190
1722241800000|2024-07-29 08:30:00|41009|40989|41016.4|40996.4|41065.2|41045.2|41009|40989|113
1722242100000|2024-07-29 08:35:00|41020.2|41000.2|41040.2|41020.2|41046.4|41026.4|41016.5|40996.5|94
1722242400000|2024-07-29 08:40:00|41035.2|41015.2|41035.3|41015.3|41049|41029|41025.2|41005.2|59
1722242700000|2024-07-29 08:45:00|41034|41014|41085.2|41065.2|41096.5|41076.5|41025.2|41005.2|118
1722243000000|2024-07-29 08:50:00|41082.8|41062.8|41075.3|41055.3|41125.3|41105.3|41071.5|41051.5|84
1722243300000|2024-07-29 08:55:00|41074.1|41054.1|41096.5|41076.5|41105.3|41085.3|41071.5|41051.5|92
1722243600000|2024-07-29 09:00:00|41095.3|41075.3|41124.1|41104.1|41159|41139|41086.6|41066.6|369
1722243900000|2024-07-29 09:05:00|41122.8|41102.8|41091.6|41071.6|41122.8|41102.8|41065.3|41045.3|109
1722244200000|2024-07-29 09:10:00|41092.9|41072.9|41136.6|41116.6|41145.4|41125.4|41092.9|41072.9|77
1722244500000|2024-07-29 09:15:00|41134.2|41114.2|41167.9|41147.9|41172.8|41152.8|41126.6|41106.6|64
1722244800000|2024-07-29 09:20:00|41166.6|41146.6|41186.7|41166.7|41190.4|41170.4|41155.3|41135.3|59
1722245100000|2024-07-29 09:25:00|41190.4|41170.4|41188|41168|41190.4|41170.4|41159.2|41139.2|80
1722245400000|2024-07-29 09:30:00|41186.7|41166.7|41180.4|41160.4|41190.4|41170.4|41164.2|41144.2|47
1722245700000|2024-07-29 09:35:00|41178|41158|41166.7|41146.7|41195.4|41175.4|41166.7|41146.7|56
1722246000000|2024-07-29 09:40:00|41165.5|41145.5|41153|41133|41171.7|41151.7|41149.2|41129.2|54
1722246300000|2024-07-29 09:45:00|41151.7|41131.7|41173|41153|41188|41168|41151.7|41131.7|64
1722246600000|2024-07-29 09:50:00|41176.8|41156.8|41215.6|41195.6|41221.8|41201.8|41173|41153|125
1722246900000|2024-07-29 09:55:00|41213|41193|41246.8|41226.8|41249.2|41229.2|41209.2|41189.2|118
1722247200000|2024-07-29 10:00:00|41248|41228|41270.5|41250.5|41273|41253|41236.7|41216.7|151
1722247500000|2024-07-29 10:05:00|41266.7|41246.7|41231.7|41211.7|41266.7|41246.7|41224.3|41204.3|105
1722247800000|2024-07-29 10:10:00|41233|41213|41233|41213|41246.7|41226.7|41233|41213|53
1722248100000|2024-07-29 10:15:00|41231.7|41211.7|41218.1|41198.1|41231.7|41211.7|41210.5|41190.5|55
1722248400000|2024-07-29 10:20:00|41216.8|41196.8|41226.8|41206.8|41238.1|41218.1|41215.6|41195.6|60
1722248700000|2024-07-29 10:25:00|41228.1|41208.1|41315.5|41295.5|41315.5|41295.5|41225.6|41205.6|258
1722249000000|2024-07-29 10:30:00|41318|41298|41300.5|41280.5|41328|41308|41295.5|41275.5|86
1722249300000|2024-07-29 10:35:00|41299.3|41279.3|41313.1|41293.1|41315.6|41295.6|41289.3|41269.3|43
1722249600000|2024-07-29 10:40:00|41315.6|41295.6|41304.3|41284.3|41323.1|41303.1|41303|41283|42
1722249900000|2024-07-29 10:45:00|41305.5|41285.5|41295.5|41275.5|41309.3|41289.3|41284.3|41264.3|92
1722250200000|2024-07-29 10:50:00|41294.2|41274.2|41254.3|41234.3|41294.2|41274.2|41230.5|41210.5|82
1722250500000|2024-07-29 10:55:00|41255.6|41235.6|41218.2|41198.2|41259.4|41239.4|41217|41197|119
1722250800000|2024-07-29 11:00:00|41220.7|41200.7|41168.3|41148.3|41222|41202|41150.8|41130.8|137
1722251100000|2024-07-29 11:05:00|41167|41147|41152|41132|41175.7|41155.7|41150.7|41130.7|65
1722251400000|2024-07-29 11:10:00|41150.7|41130.7|41163.2|41143.2|41170.8|41150.8|41138.2|41118.2|40
1722251700000|2024-07-29 11:15:00|41162|41142|41172.1|41152.1|41173.2|41153.2|41159.5|41139.5|40
1722252000000|2024-07-29 11:20:00|41170.8|41150.8|41155.9|41135.9|41198.3|41178.3|41155.9|41135.9|98
1722252300000|2024-07-29 11:25:00|41154.7|41134.7|41145.9|41125.9|41160.9|41140.9|41128.4|41108.4|93
1722252600000|2024-07-29 11:30:00|41147.2|41127.2|41108.5|41088.5|41185.9|41165.9|41103.5|41083.5|238
1722252900000|2024-07-29 11:35:00|41103.5|41083.5|41085.9|41065.9|41112.2|41092.2|41067.2|41047.2|204
1722253200000|2024-07-29 11:40:00|41084.7|41064.7|41054.7|41034.7|41090.9|41070.9|41053.4|41033.4|80
1722253500000|2024-07-29 11:45:00|41052.2|41032.2|41057.2|41037.2|41066|41046|41034.7|41014.7|123
1722253800000|2024-07-29 11:50:00|41054.8|41034.8|41011|40991|41059.8|41039.8|41003.6|40983.6|182
1722254100000|2024-07-29 11:55:00|41013.5|40993.5|40969.8|40949.8|41014.8|40994.8|40946|40926|448
1722254400000|2024-07-29 12:00:00|40968.5|40948.5|40966.1|40946.1|40998.6|40978.6|40939.8|40919.8|395
1722254700000|2024-07-29 12:05:00|40964.9|40944.9|41039.7|41019.7|41068.4|41048.4|40957.3|40937.3|401
1722255000000|2024-07-29 12:10:00|41037.3|41017.3|41008.5|40988.5|41089.6|41069.6|41004.7|40984.7|420
1722255300000|2024-07-29 12:15:00|41009.7|40989.7|40969.8|40949.8|41018.5|40998.5|40963.5|40943.5|288
1722255600000|2024-07-29 12:20:00|40968.5|40948.5|40967.5|40947.5|40969.8|40949.8|40903.7|40883.7|663
1722255900000|2024-07-29 12:25:00|40966.2|40946.2|40941.2|40921.2|40966.2|40946.2|40931.2|40911.2|307
1722256200000|2024-07-29 12:30:00|40939.9|40919.9|40905.1|40885.1|40948.8|40928.8|40902.6|40882.6|292
1722256500000|2024-07-29 12:35:00|40907.5|40887.5|40897.5|40877.5|40916.4|40896.4|40865.1|40845.1|488
1722256800000|2024-07-29 12:40:00|40895|40875|40926.3|40906.3|40941.4|40921.4|40880.1|40860.1|409
1722257100000|2024-07-29 12:45:00|40925.1|40905.1|40948.9|40928.9|40950.2|40930.2|40920.1|40900.1|218
1722257400000|2024-07-29 12:50:00|40950.2|40930.2|40985.2|40965.2|40997.6|40977.6|40948.9|40928.9|290
1722257700000|2024-07-29 12:55:00|40983.9|40963.9|40992.7|40972.7|41015.2|40995.2|40983.9|40963.9|381
1722258000000|2024-07-29 13:00:00|40995.2|40975.2|40903|40883|40996.5|40976.5|40893|40873|958
1722258300000|2024-07-29 13:05:00|40901.8|40881.8|40873.1|40853.1|40928.1|40908.1|40855.6|40835.6|818
1722258600000|2024-07-29 13:10:00|40871.8|40851.8|40958|40938|40974.2|40954.2|40868|40848|581
1722258900000|2024-07-29 13:15:00|40956.7|40936.7|40910.6|40890.6|40983|40963|40906.8|40886.8|252
1722259200000|2024-07-29 13:20:00|40908|40888|40915.6|40895.6|40915.6|40895.6|40865.6|40845.6|324
1722259500000|2024-07-29 13:25:00|40916.8|40896.8|40966.8|40946.8|40986.9|40966.9|40915.6|40895.6|274
1722259800000|2024-07-29 13:30:00|40965.6|40945.6|40934.4|40914.4|40979.4|40959.4|40921.9|40901.9|442
1722260100000|2024-07-29 13:35:00|40936.9|40916.9|40994.2|40974.2|41005.6|40985.6|40931.9|40911.9|421
1722260400000|2024-07-29 13:40:00|40991.7|40971.7|40934.5|40914.5|40991.7|40971.7|40925.6|40905.6|538
1722260700000|2024-07-29 13:45:00|40929.5|40909.5|40897|40877|40975.7|40955.7|40889.5|40869.5|702
1722261000000|2024-07-29 13:50:00|40898.3|40878.3|41027|41007|41029.5|41009.5|40893.4|40873.4|370
1722261300000|2024-07-29 13:55:00|41025.8|41005.8|41003.2|40983.2|41032|41012|40993.1|40973.1|203
1722261600000|2024-07-29 14:00:00|41004.4|40984.4|41084.3|41064.3|41084.3|41064.3|40991.9|40971.9|596
1722261900000|2024-07-29 14:05:00|41081.9|41061.9|41109.3|41089.3|41136.7|41116.7|41059.3|41039.3|619
1722262200000|2024-07-29 14:10:00|41108|41088|41041.8|41021.8|41115.6|41095.6|41041.8|41021.8|384
1722262500000|2024-07-29 14:15:00|41040.6|41020.6|40995.8|40975.8|41041.8|41021.8|40989.5|40969.5|599
1722262800000|2024-07-29 14:20:00|40994.5|40974.5|41041.9|41021.9|41055.7|41035.7|40985.7|40965.7|390
1722263100000|2024-07-29 14:25:00|41040.7|41020.7|40995.8|40975.8|41040.8|41020.8|40990.9|40970.9|285
1722263400000|2024-07-29 14:30:00|40997.1|40977.1|40982.3|40962.3|41013.4|40993.4|40948.5|40928.5|482
1722263700000|2024-07-29 14:35:00|40981.1|40961.1|40968.6|40948.6|40992.3|40972.3|40967.3|40947.3|240
1722264000000|2024-07-29 14:40:00|40969.8|40949.8|40941.1|40921.1|40998.6|40978.6|40932.3|40912.3|268
1722264300000|2024-07-29 14:45:00|40943.6|40923.6|40921.2|40901.2|40982.2|40962.2|40916.1|40896.1|504
1722264600000|2024-07-29 14:50:00|40919.9|40899.9|40946.2|40926.2|40968.7|40948.7|40911.2|40891.2|528
1722264900000|2024-07-29 14:55:00|40944.9|40924.9|40983.6|40963.6|40984.8|40964.8|40941.2|40921.2|315
1722265200000|2024-07-29 15:00:00|40982.3|40962.3|40992.3|40972.3|41007.2|40987.2|40954.8|40934.8|324
1722265500000|2024-07-29 15:05:00|40993.5|40973.5|40970|40950|41012.3|40992.3|40970|40950|259
1722265800000|2024-07-29 15:10:00|40971.2|40951.2|40911.3|40891.3|40982.5|40962.5|40900|40880|383
1722266100000|2024-07-29 15:15:00|40913.8|40893.8|40883.8|40863.8|40936.3|40916.3|40881.3|40861.3|559
1722266400000|2024-07-29 15:20:00|40885|40865|40947.4|40927.4|40972.4|40952.4|40883.8|40863.8|392
1722266700000|2024-07-29 15:25:00|40948.6|40928.6|41047.3|41027.3|41058.6|41038.6|40947.4|40927.4|357
1722267000000|2024-07-29 15:30:00|41048.6|41028.6|41047.3|41027.3|41053.7|41033.7|41001.1|40981.1|338
1722267300000|2024-07-29 15:35:00|41046|41026|41102.1|41082.1|41115.8|41095.8|41033.5|41013.5|609
1722267600000|2024-07-29 15:40:00|41100.8|41080.8|41095.9|41075.9|41143.3|41123.3|41092.2|41072.2|366
1722267900000|2024-07-29 15:45:00|41097.1|41077.1|41098.4|41078.4|41118.3|41098.3|41080.8|41060.8|324
1722268200000|2024-07-29 15:50:00|41102.2|41082.2|41079.8|41059.8|41111|41091|41076.1|41056.1|209
1722268500000|2024-07-29 15:55:00|41081|41061|41104.7|41084.7|41120.9|41100.9|41078.5|41058.5|166
1722268800000|2024-07-29 16:00:00|41107.2|41087.2|41051|41031|41107.2|41087.2|41051|41031|243
1722269100000|2024-07-29 16:05:00|41052.2|41032.2|41063.6|41043.6|41083.6|41063.6|41052.2|41032.2|114
1722269400000|2024-07-29 16:10:00|41062.4|41042.4|41003.8|40983.8|41064.9|41044.9|41000|40980|165
1722269700000|2024-07-29 16:15:00|41002.5|40982.5|41018.7|40998.7|41038.7|41018.7|41002.5|40982.5|219
1722270000000|2024-07-29 16:20:00|41017.5|40997.5|40999.9|40979.9|41017.5|40997.5|40996.2|40976.2|87
1722270300000|2024-07-29 16:25:00|41001.2|40981.2|40996.2|40976.2|41002.4|40982.4|40979.9|40959.9|166
1722270600000|2024-07-29 16:30:00|40995|40975|41017.5|40997.5|41021.2|41001.2|40995|40975|162
1722270900000|2024-07-29 16:35:00|41018.8|40998.8|41072.6|41052.6|41086.4|41066.4|41018.8|40998.8|211
1722271200000|2024-07-29 16:40:00|41073.9|41053.9|41128.8|41108.8|41137.6|41117.6|41071.3|41051.3|302
1722271500000|2024-07-29 16:45:00|41127.5|41107.5|41157.4|41137.4|41173.7|41153.7|41122.6|41102.6|261
1722271800000|2024-07-29 16:50:00|41158.7|41138.7|41135.2|41115.2|41163.9|41143.9|41128.9|41108.9|129
1722272100000|2024-07-29 16:55:00|41134|41114|41065.3|41045.3|41146.2|41126.2|41062.7|41042.7|1281
1722272400000|2024-07-29 17:00:00|41064|41044|41052.8|41032.8|41087.8|41067.8|41036.4|41016.4|318
1722272700000|2024-07-29 17:05:00|41051.5|41031.5|41047.9|41027.9|41052.8|41032.8|41032.9|41012.9|70
1722273000000|2024-07-29 17:10:00|41046.7|41026.7|41065.4|41045.4|41070.4|41050.4|41042.9|41022.9|67
1722273300000|2024-07-29 17:15:00|41067.9|41047.9|41071.6|41051.6|41075.4|41055.4|41046.6|41026.6|46
1722273600000|2024-07-29 17:20:00|41070.4|41050.4|41066.6|41046.6|41074.1|41054.1|41059.1|41039.1|59
1722273900000|2024-07-29 17:25:00|41065.4|41045.4|41033|41013|41065.4|41045.4|41027.9|41007.9|176
1722274200000|2024-07-29 17:30:00|41035.5|41015.5|41030.5|41010.5|41049.3|41029.3|41025.5|41005.5|121
1722274500000|2024-07-29 17:35:00|41031.8|41011.8|41045.5|41025.5|41046.8|41026.8|41024.2|41004.2|111
1722274800000|2024-07-29 17:40:00|41047.9|41027.9|41069.1|41049.1|41079.1|41059.1|41047.9|41027.9|96
1722275100000|2024-07-29 17:45:00|41071.6|41051.6|41060.3|41040.3|41074.1|41054.1|41056.6|41036.6|43
1722275400000|2024-07-29 17:50:00|41059.2|41039.2|41057.9|41037.9|41066.7|41046.7|41051.7|41031.7|49
1722275700000|2024-07-29 17:55:00|41059.2|41039.2|41055.3|41035.3|41071.5|41051.5|41044|41024|148
1722276000000|2024-07-29 18:00:00|41054.1|41034.1|41052.9|41032.9|41064.1|41044.1|41044.1|41024.1|53
1722276300000|2024-07-29 18:05:00|41055.4|41035.4|41059.1|41039.1|41074.2|41054.2|41054.1|41034.1|42
1722276600000|2024-07-29 18:10:00|41060.3|41040.3|41071.7|41051.7|41073|41053|41054.1|41034.1|27
1722276900000|2024-07-29 18:15:00|41069.2|41049.2|41074.2|41054.2|41076.7|41056.7|41059.2|41039.2|34
1722277200000|2024-07-29 18:20:00|41075.5|41055.5|41084.2|41064.2|41088|41068|41074.2|41054.2|49
1722277500000|2024-07-29 18:25:00|41085.5|41065.5|41090.5|41070.5|41094.2|41074.2|41084.2|41064.2|59
1722277800000|2024-07-29 18:30:00|41089.2|41069.2|41081.8|41061.8|41090.5|41070.5|41081.7|41061.7|40
1722278100000|2024-07-29 18:35:00|41083.1|41063.1|41084.2|41064.2|41086.7|41066.7|41078.1|41058.1|45
1722278400000|2024-07-29 18:40:00|41086.7|41066.7|41089.3|41069.3|41095.6|41075.6|41086.7|41066.7|35
1722278700000|2024-07-29 18:45:00|41088.1|41068.1|41074.3|41054.3|41088.1|41068.1|41073|41053|35
1722279000000|2024-07-29 18:50:00|41075.6|41055.6|41064.4|41044.4|41079.3|41059.3|41064.4|41044.4|64
1722279300000|2024-07-29 18:55:00|41065.7|41045.7|41077|41057|41077|41057|41064.4|41044.4|84
1722279600000|2024-07-29 19:00:00|41075.7|41055.7|41093.1|41073.1|41100.7|41080.7|41075.7|41055.7|63
1722279900000|2024-07-29 19:05:00|41091.8|41071.8|41081.8|41061.8|41091.8|41071.8|41081.8|41061.8|29
1722280200000|2024-07-29 19:10:00|41083.1|41063.1|41081.8|41061.8|41086.8|41066.8|41081.8|41061.8|16
1722280500000|2024-07-29 19:15:00|41083.1|41063.1|41101.9|41081.9|41101.9|41081.9|41081.8|41061.8|75
1722280800000|2024-07-29 19:20:00|41103.1|41083.1|41124.4|41104.4|41124.4|41104.4|41101.9|41081.9|33
1722281100000|2024-07-29 19:25:00|41125.6|41105.6|41129.4|41109.4|41146.9|41126.9|41125.6|41105.6|94
1722281400000|2024-07-29 19:30:00|41131.9|41111.9|41149.4|41129.4|41149.4|41129.4|41126.9|41106.9|45
1722281700000|2024-07-29 19:35:00|41151.9|41131.9|41182|41162|41182|41162|41151.9|41131.9|116
1722282000000|2024-07-29 19:40:00|41183.2|41163.2|41182|41162|41184.6|41164.6|41178.2|41158.2|62
1722282300000|2024-07-29 19:45:00|41183.3|41163.3|41177|41157|41183.3|41163.3|41167|41147|73
1722282600000|2024-07-29 19:50:00|41178.3|41158.3|41154.5|41134.5|41178.3|41158.3|41149.5|41129.5|70
1722282900000|2024-07-29 19:55:00|41153.3|41133.3|41144.6|41124.6|41153.3|41133.3|41140.9|41120.9|47
1722283200000|2024-07-29 20:00:00|41143.4|41123.4|41139.6|41119.6|41144.6|41124.6|41137.1|41117.1|28
1722283500000|2024-07-29 20:05:00|41138.4|41118.4|41139.6|41119.6|41139.6|41119.6|41137.1|41117.1|25
1722283800000|2024-07-29 20:10:00|41138.4|41118.4|41135.9|41115.9|41140.9|41120.9|41133.4|41113.4|26
1722284100000|2024-07-29 20:15:00|41134.6|41114.6|41147.3|41127.3|41156.1|41136.1|41133.4|41113.4|41
1722284400000|2024-07-29 20:20:00|41146|41126|41138.6|41118.6|41146|41126|41138.6|41118.6|4
1722284700000|2024-07-29 20:25:00|41139.9|41119.9|41146.1|41126.1|41147.4|41127.4|41137.3|41117.3|15
1722285000000|2024-07-29 20:30:00|41147.3|41127.3|41144.8|41124.8|41147.3|41127.3|41144.8|41124.8|12
1722285300000|2024-07-29 20:35:00|41142.3|41122.3|41141.2|41121.2|41146.2|41126.2|41141.2|41121.2|4
1722285600000|2024-07-29 20:40:00|41142.5|41122.5|41141.2|41121.2|41142.5|41122.5|41141.2|41121.2|2
1722285900000|2024-07-29 20:45:00|41139.9|41119.9|41146.2|41126.2|41146.2|41126.2|41139.9|41119.9|21
1722286200000|2024-07-29 20:50:00|41147.5|41127.5|41165.1|41145.1|41167.6|41147.6|41146.2|41126.2|33
1722286500000|2024-07-29 20:55:00|41167.6|41147.6|41166.3|41146.3|41168.8|41148.8|41162.5|41142.5|33
1722290400000|2024-07-29 22:00:00|41172.8|41152.8|41140.4|41120.4|41172.8|41152.8|41130.4|41110.4|82
1722290700000|2024-07-29 22:05:00|41141.6|41121.6|41141.6|41121.6|41145.3|41125.3|41139|41119|10
1722291000000|2024-07-29 22:10:00|41137.8|41117.8|41141.6|41121.6|41141.8|41121.8|41135.3|41115.3|18
1722291300000|2024-07-29 22:15:00|41140.3|41120.3|41120.4|41100.4|41142.8|41122.8|41120.4|41100.4|27
1722291600000|2024-07-29 22:20:00|41121.7|41101.7|41116.7|41096.7|41121.7|41101.7|41115.4|41095.4|18
1722291900000|2024-07-29 22:25:00|41118|41098|41119.3|41099.3|41119.3|41099.3|41116.7|41096.7|7
1722292200000|2024-07-29 22:30:00|41118|41098|41115.4|41095.4|41123|41103|41111.7|41091.7|37
1722292500000|2024-07-29 22:35:00|41116.7|41096.7|41116.8|41096.8|41116.8|41096.8|41111.8|41091.8|4
1722292800000|2024-07-29 22:40:00|41118.1|41098.1|41106.8|41086.8|41120.6|41100.6|41106.8|41086.8|15
1722293100000|2024-07-29 22:45:00|41105.6|41085.6|41105.6|41085.6|41108.1|41088.1|41104.3|41084.3|2
1722293400000|2024-07-29 22:50:00|41106.8|41086.8|41115.5|41095.5|41115.5|41095.5|41106.8|41086.8|16
1722293700000|2024-07-29 22:55:00|41116.9|41096.9|41116.9|41096.9|41120.5|41100.5|41115.5|41095.5|24
1722294000000|2024-07-29 23:00:00|41115.7|41095.7|41116.9|41096.9|41116.9|41096.9|41113.1|41093.1|7
1722294300000|2024-07-29 23:05:00|41115.6|41095.6|41101.9|41081.9|41116.9|41096.9|41101.8|41081.8|12
1722294600000|2024-07-29 23:10:00|41103.1|41083.1|41095.8|41075.8|41103.1|41083.1|41095.8|41075.8|12
1722294900000|2024-07-29 23:15:00|41091.9|41071.9|41092|41072|41092|41072|41086.9|41066.9|7
1722295200000|2024-07-29 23:20:00|41093.3|41073.3|41082|41062|41093.3|41073.3|41078.3|41058.3|12
1722295500000|2024-07-29 23:25:00|41083.3|41063.3|41090.8|41070.8|41090.8|41070.8|41083.3|41063.3|9
1722295800000|2024-07-29 23:30:00|41089.6|41069.6|41099.5|41079.5|41102|41082|41085.8|41065.8|43
1722296100000|2024-07-29 23:35:00|41103.2|41083.2|41104.6|41084.6|41107|41087|41100.9|41080.9|13
1722296400000|2024-07-29 23:40:00|41103.4|41083.4|41088.4|41068.4|41103.4|41083.4|41088.4|41068.4|9
1722296700000|2024-07-29 23:45:00|41089.7|41069.7|41092.1|41072.1|41092.1|41072.1|41085.9|41065.9|7
1722297000000|2024-07-29 23:50:00|41090.9|41070.9|41086|41066|41093.4|41073.4|41083.3|41063.3|13
1722297300000|2024-07-29 23:55:00|41087.1|41067.1|41078.5|41058.5|41087.1|41067.1|41073.5|41053.5|29
1722297600000|2024-07-30 00:00:00|41077.3|41057.3|41088.6|41068.6|41088.6|41068.6|41072.2|41052.2|55
1722297900000|2024-07-30 00:05:00|41087.5|41067.5|41058.7|41038.7|41091.1|41071.1|41058.7|41038.7|31
1722298200000|2024-07-30 00:10:00|41057.3|41037.3|41049.9|41029.9|41058.5|41038.5|41048.7|41028.7|21
1722298500000|2024-07-30 00:15:00|41048.7|41028.7|41033.7|41013.7|41054.9|41034.9|41033.7|41013.7|71
1722298800000|2024-07-30 00:20:00|41034.9|41014.9|41017.4|40997.4|41037.4|41017.4|41016.1|40996.1|43
1722299100000|2024-07-30 00:25:00|41018.7|40998.7|41026.3|41006.3|41026.3|41006.3|41014.9|40994.9|17
1722299400000|2024-07-30 00:30:00|41022.6|41002.6|41020.1|41000.1|41030|41010|41018.9|40998.9|17
1722299700000|2024-07-30 00:35:00|41018.8|40998.8|41018.8|40998.8|41030|41010|41018.8|40998.8|9
1722300000000|2024-07-30 00:40:00|41020|41000|41031.3|41011.3|41031.3|41011.3|41016.3|40996.3|24
1722300300000|2024-07-30 00:45:00|41032.7|41012.7|41051.2|41031.2|41051.2|41031.2|41032.7|41012.7|29
1722300600000|2024-07-30 00:50:00|41052.5|41032.5|41046.3|41026.3|41063.9|41043.9|41045.1|41025.1|26
1722300900000|2024-07-30 00:55:00|41045.1|41025.1|41101.3|41081.3|41101.3|41081.3|41044.9|41024.9|81
1722301200000|2024-07-30 01:00:00|41100.1|41080.1|41036.2|41016.2|41143.6|41123.6|41033.7|41013.7|199
1722301500000|2024-07-30 01:05:00|41037.5|41017.5|41042.8|41022.8|41051.6|41031.6|41024|41004|56
1722301800000|2024-07-30 01:10:00|41044.1|41024.1|41050.2|41030.2|41074|41054|41041.6|41021.6|49
1722302100000|2024-07-30 01:15:00|41049|41029|41004|40984|41049|41029|40986.5|40966.5|165
1722302400000|2024-07-30 01:20:00|41002.8|40982.8|40990.2|40970.2|41020.2|41000.2|40985.2|40965.2|110
1722302700000|2024-07-30 01:25:00|40991.4|40971.4|40973.8|40953.8|41007.7|40987.7|40948.8|40928.8|119
1722303000000|2024-07-30 01:30:00|40972.6|40952.6|40942.8|40922.8|40972.6|40952.6|40915.3|40895.3|157
1722303300000|2024-07-30 01:35:00|40944.1|40924.1|40949.1|40929.1|40974.1|40954.1|40914.1|40894.1|68
1722303600000|2024-07-30 01:40:00|40951.5|40931.5|40881.6|40861.6|40959.1|40939.1|40879.1|40859.1|129
1722303900000|2024-07-30 01:45:00|40884.1|40864.1|40841.8|40821.8|40884.1|40864.1|40806.8|40786.8|512
1722304200000|2024-07-30 01:50:00|40839.3|40819.3|40841.7|40821.7|40863|40843|40820.3|40800.3|90
1722304500000|2024-07-30 01:55:00|40839.2|40819.2|40843|40823|40864.3|40844.3|40829.3|40809.3|66
1722304800000|2024-07-30 02:00:00|40841.8|40821.8|40835.7|40815.7|40862|40842|40819.5|40799.5|233
1722305100000|2024-07-30 02:05:00|40833.3|40813.3|40856.9|40836.9|40871.9|40851.9|40810.7|40790.7|151
1722305400000|2024-07-30 02:10:00|40855.7|40835.7|40857.1|40837.1|40880.7|40860.7|40844.5|40824.5|224
1722305700000|2024-07-30 02:15:00|40855.7|40835.7|40843.4|40823.4|40864.6|40844.6|40843.4|40823.4|48
1722306000000|2024-07-30 02:20:00|40844.6|40824.6|40805.8|40785.8|40845.8|40825.8|40800.8|40780.8|239
1722306300000|2024-07-30 02:25:00|40804.6|40784.6|40799.8|40779.8|40807.1|40787.1|40793.3|40773.3|103
1722306600000|2024-07-30 02:30:00|40798.5|40778.5|40759.9|40739.9|40804.8|40784.8|40744.8|40724.8|224
1722306900000|2024-07-30 02:35:00|40761.1|40741.1|40728.4|40708.4|40774.7|40754.7|40723.5|40703.5|268
1722307200000|2024-07-30 02:40:00|40729.6|40709.6|40809.7|40789.7|40809.7|40789.7|40722.1|40702.1|90
1722307500000|2024-07-30 02:45:00|40810.9|40790.9|40739.6|40719.6|40853.3|40833.3|40733.4|40713.4|191
1722307800000|2024-07-30 02:50:00|40743.4|40723.4|40757.1|40737.1|40768.1|40748.1|40732.1|40712.1|78
1722308100000|2024-07-30 02:55:00|40755.8|40735.8|40780.7|40760.7|40786|40766|40748.3|40728.3|71
1722308400000|2024-07-30 03:00:00|40783.3|40763.3|40816.9|40796.9|40821.9|40801.9|40768.2|40748.2|76
1722308700000|2024-07-30 03:05:00|40818.2|40798.2|40827.2|40807.2|40838.4|40818.4|40803.4|40783.4|44
1722309000000|2024-07-30 03:10:00|40825.9|40805.9|40832.2|40812.2|40844.7|40824.7|40810.8|40790.8|40
1722309300000|2024-07-30 03:15:00|40831|40811|40768.4|40748.4|40849.7|40829.7|40764.6|40744.6|92
1722309600000|2024-07-30 03:20:00|40767.3|40747.3|40787.3|40767.3|40788.5|40768.5|40751.1|40731.1|110
1722309900000|2024-07-30 03:25:00|40788.5|40768.5|40794.8|40774.8|40814.6|40794.6|40777.3|40757.3|91
1722310200000|2024-07-30 03:30:00|40793.5|40773.5|40797.3|40777.3|40809.7|40789.7|40793.5|40773.5|31
1722310500000|2024-07-30 03:35:00|40794.7|40774.7|40799.9|40779.9|40799.9|40779.9|40782.3|40762.3|21
1722310800000|2024-07-30 03:40:00|40803.7|40783.7|40802.4|40782.4|40807.5|40787.5|40797.5|40777.5|13
1722311100000|2024-07-30 03:45:00|40801.2|40781.2|40817.4|40797.4|40823.7|40803.7|40801.2|40781.2|15
1722311400000|2024-07-30 03:50:00|40819.9|40799.9|40836.3|40816.3|40836.3|40816.3|40817.4|40797.4|17
1722311700000|2024-07-30 03:55:00|40837.4|40817.4|40852.3|40832.3|40856|40836|40837.4|40817.4|46
1722312000000|2024-07-30 04:00:00|40853.5|40833.5|40851|40831|40855.8|40835.8|40830.9|40810.9|32
1722312300000|2024-07-30 04:05:00|40850.9|40830.9|40858.4|40838.4|40859.7|40839.7|40847.2|40827.2|25
1722312600000|2024-07-30 04:10:00|40861|40841|40858.6|40838.6|40862.2|40842.2|40854.7|40834.7|54
1722312900000|2024-07-30 04:15:00|40857.2|40837.2|40851.1|40831.1|40857.2|40837.2|40851.1|40831.1|6
1722313200000|2024-07-30 04:20:00|40852.3|40832.3|40862.3|40842.3|40862.3|40842.3|40841.1|40821.1|22
1722313500000|2024-07-30 04:25:00|40857.3|40837.3|40857.3|40837.3|40862.3|40842.3|40853.6|40833.6|14
1722313800000|2024-07-30 04:30:00|40859.8|40839.8|40860|40840|40886.1|40866.1|40858.6|40838.6|54
1722314100000|2024-07-30 04:35:00|40861.2|40841.2|40863.8|40843.8|40871.2|40851.2|40857.5|40837.5|7
1722314400000|2024-07-30 04:40:00|40865|40845|40835|40815|40865|40845|40835|40815|19
1722314700000|2024-07-30 04:45:00|40838.9|40818.9|40855.1|40835.1|40858.9|40838.9|40833.9|40813.9|4
1722315000000|2024-07-30 04:50:00|40853.9|40833.9|40871.4|40851.4|40880.1|40860.1|40853.9|40833.9|37
1722315300000|2024-07-30 04:55:00|40872.6|40852.6|40861.3|40841.3|40875.1|40855.1|40860.1|40840.1|24
1722315600000|2024-07-30 05:00:00|40860.1|40840.1|40835.1|40815.1|40861.3|40841.3|40830.1|40810.1|42
1722315900000|2024-07-30 05:05:00|40834|40814|40822.7|40802.7|40836.5|40816.5|40822.6|40802.6|32
1722316200000|2024-07-30 05:10:00|40821.5|40801.5|40803.9|40783.9|40827.8|40807.8|40801.4|40781.4|28
1722316500000|2024-07-30 05:15:00|40805.2|40785.2|40800.4|40780.4|40810.2|40790.2|40795.4|40775.4|46
1722316800000|2024-07-30 05:20:00|40799|40779|40792.9|40772.9|40799|40779|40786.6|40766.6|26
1722317100000|2024-07-30 05:25:00|40790.4|40770.4|40792.9|40772.9|40797.9|40777.9|40787.9|40767.9|31
1722317400000|2024-07-30 05:30:00|40781.7|40761.7|40729.1|40709.1|40784.1|40764.1|40722.9|40702.9|151
1722317700000|2024-07-30 05:35:00|40726.6|40706.6|40755.3|40735.3|40755.3|40735.3|40707.8|40687.8|120
1722318000000|2024-07-30 05:40:00|40754.1|40734.1|40800|40780|40850|40830|40754.1|40734.1|228
1722318300000|2024-07-30 05:45:00|40801.2|40781.2|40757.7|40737.7|40803.9|40783.9|40742.7|40722.7|63
1722318600000|2024-07-30 05:50:00|40758.9|40738.9|40814.2|40794.2|40827.7|40807.7|40733.9|40713.9|87
1722318900000|2024-07-30 05:55:00|40813|40793|40852.8|40832.8|40871.6|40851.6|40799.1|40779.1|118
1722319200000|2024-07-30 06:00:00|40850.4|40830.4|40840.4|40820.4|40866.6|40846.6|40827.8|40807.8|85
1722319500000|2024-07-30 06:05:00|40839.1|40819.1|40847.8|40827.8|40855.5|40835.5|40809.3|40789.3|71
1722319800000|2024-07-30 06:10:00|40846.6|40826.6|40813.1|40793.1|40852.8|40832.8|40803.1|40783.1|55
1722320100000|2024-07-30 06:15:00|40810.5|40790.5|40841.8|40821.8|40869.3|40849.3|40794.3|40774.3|73
1722320400000|2024-07-30 06:20:00|40843.2|40823.2|40821.7|40801.7|40843.2|40823.2|40800.5|40780.5|58
1722320700000|2024-07-30 06:25:00|40820.5|40800.5|40919.2|40899.2|40923.1|40903.1|40813|40793|89
1722321000000|2024-07-30 06:30:00|40918.1|40898.1|40836.8|40816.8|40919.2|40899.2|40836.8|40816.8|160
1722321300000|2024-07-30 06:35:00|40835.6|40815.6|40825.8|40805.8|40865.6|40845.6|40812.9|40792.9|149
1722321600000|2024-07-30 06:40:00|40827.1|40807.1|40890.8|40870.8|40894.6|40874.6|40820.6|40800.6|103
1722321900000|2024-07-30 06:45:00|40889.5|40869.5|40895.7|40875.7|40895.7|40875.7|40838.3|40818.3|70
1722322200000|2024-07-30 06:50:00|40898.3|40878.3|40941.9|40921.9|40943|40923|40879.6|40859.6|259
1722322500000|2024-07-30 06:55:00|40943|40923|40943.1|40923.1|40990.5|40970.5|40941.9|40921.9|272
1722322800000|2024-07-30 07:00:00|40944.2|40924.2|41022.8|41002.8|41047.8|41027.8|40941.9|40921.9|329
1722323100000|2024-07-30 07:05:00|41023.9|41003.9|41084.1|41064.1|41112.9|41092.9|41002.8|40982.8|252
1722323400000|2024-07-30 07:10:00|41085.4|41065.4|41085.5|41065.5|41111.6|41091.6|41056.8|41036.8|214
1722323700000|2024-07-30 07:15:00|41086.6|41066.6|41076.7|41056.7|41111.7|41091.7|41064.2|41044.2|161
1722324000000|2024-07-30 07:20:00|41075.5|41055.5|41041.7|41021.7|41075.5|41055.5|41034.2|41014.2|120
1722324300000|2024-07-30 07:25:00|41040.5|41020.5|41015.5|40995.5|41040.5|41020.5|41005.4|40985.4|172
1722324600000|2024-07-30 07:30:00|41013.2|40993.2|41019.2|40999.2|41031.6|41011.6|40989.2|40969.2|151
1722324900000|2024-07-30 07:35:00|41020.4|41000.4|40997.9|40977.9|41030.4|41010.4|40976.6|40956.6|153
1722325200000|2024-07-30 07:40:00|40996.8|40976.8|40923|40903|41009.3|40989.3|40918|40898|159
1722325500000|2024-07-30 07:45:00|40921.8|40901.8|40929.3|40909.3|40948|40928|40915.5|40895.5|118
1722325800000|2024-07-30 07:50:00|40928|40908|40934.2|40914.2|40953|40933|40898|40878|173
1722326100000|2024-07-30 07:55:00|40935.5|40915.5|40941.9|40921.9|40971.5|40951.5|40916.7|40896.7|63
1722326400000|2024-07-30 08:00:00|40940.7|40920.7|40979.1|40959.1|41010.4|40990.4|40899.4|40879.4|225
1722326700000|2024-07-30 08:05:00|40981.6|40961.6|40921.8|40901.8|41015.4|40995.4|40916.8|40896.8|169
1722327000000|2024-07-30 08:10:00|40923.1|40903.1|40899.4|40879.4|40933.1|40913.1|40874.4|40854.4|99
1722327300000|2024-07-30 08:15:00|40896.9|40876.9|40865.8|40845.8|40902.1|40882.1|40858.3|40838.3|103
1722327600000|2024-07-30 08:20:00|40868.5|40848.5|40889.6|40869.6|40892.3|40872.3|40854.6|40834.6|126
1722327900000|2024-07-30 08:25:00|40888.5|40868.5|40908.3|40888.3|40925.8|40905.8|40888.5|40868.5|75
1722328200000|2024-07-30 08:30:00|40907|40887|40905.9|40885.9|40907|40887|40885.9|40865.9|74
1722328500000|2024-07-30 08:35:00|40907|40887|40884.6|40864.6|40910.9|40890.9|40883.4|40863.4|50
1722328800000|2024-07-30 08:40:00|40885.9|40865.9|40864.7|40844.7|40885.9|40865.9|40827.2|40807.2|147
1722329100000|2024-07-30 08:45:00|40860.9|40840.9|40837.3|40817.3|40860.9|40840.9|40833.3|40813.3|127
1722329400000|2024-07-30 08:50:00|40836.1|40816.1|40786.1|40766.1|40849.8|40829.8|40784.8|40764.8|108
1722329700000|2024-07-30 08:55:00|40787.3|40767.3|40794.8|40774.8|40801|40781|40763.6|40743.6|185
1722330000000|2024-07-30 09:00:00|40797.3|40777.3|40753.7|40733.7|40804.8|40784.8|40753.7|40733.7|166
1722330300000|2024-07-30 09:05:00|40756.2|40736.2|40738.7|40718.7|40768.7|40748.7|40734.9|40714.9|196
1722330600000|2024-07-30 09:10:00|40737.4|40717.4|40767.4|40747.4|40782.5|40762.5|40734.9|40714.9|187
1722330900000|2024-07-30 09:15:00|40768.6|40748.6|40747.6|40727.6|40781.2|40761.2|40732.6|40712.6|111
1722331200000|2024-07-30 09:20:00|40748.9|40728.9|40756.3|40736.3|40773.9|40753.9|40743.9|40723.9|135
1722331500000|2024-07-30 09:25:00|40757.6|40737.6|40785.1|40765.1|40800.3|40780.3|40752.6|40732.6|112
1722331800000|2024-07-30 09:30:00|40783.8|40763.8|40791.5|40771.5|40794|40774|40773.8|40753.8|41
1722332100000|2024-07-30 09:35:00|40789|40769|40762.7|40742.7|40789|40769|40758.8|40738.8|44
1722332400000|2024-07-30 09:40:00|40764|40744|40731.5|40711.5|40772.7|40752.7|40730.4|40710.4|80
1722332700000|2024-07-30 09:45:00|40730.4|40710.4|40757.9|40737.9|40764.1|40744.1|40722.7|40702.7|70
1722333000000|2024-07-30 09:50:00|40760.2|40740.2|40754.1|40734.1|40772.7|40752.7|40746.6|40726.6|107
1722333300000|2024-07-30 09:55:00|40756.4|40736.4|40772.8|40752.8|40772.8|40752.8|40756.4|40736.4|43
1722333600000|2024-07-30 10:00:00|40775.3|40755.3|40780.3|40760.3|40782.8|40762.8|40754.1|40734.1|63
1722333900000|2024-07-30 10:05:00|40781.5|40761.5|40804|40784|40805.3|40785.3|40772.8|40752.8|50
1722334200000|2024-07-30 10:10:00|40805.3|40785.3|40771.5|40751.5|40806.5|40786.5|40771.5|40751.5|72
1722334500000|2024-07-30 10:15:00|40770.2|40750.2|40723|40703|40770.2|40750.2|40702.9|40682.9|172
1722334800000|2024-07-30 10:20:00|40721.7|40701.7|40736.7|40716.7|40741.7|40721.7|40719.1|40699.1|78
1722335100000|2024-07-30 10:25:00|40739.4|40719.4|40724.3|40704.3|40739.4|40719.4|40702.9|40682.9|124
1722335400000|2024-07-30 10:30:00|40726.8|40706.8|40764.5|40744.5|40769.5|40749.5|40719.4|40699.4|109
1722335700000|2024-07-30 10:35:00|40763.3|40743.3|40769.1|40749.1|40774.1|40754.1|40749.5|40729.5|81
1722336000000|2024-07-30 10:40:00|40770.5|40750.5|40786.7|40766.7|40793|40773|40768|40748|92
1722336300000|2024-07-30 10:45:00|40785.5|40765.5|40789|40769|40796.9|40776.9|40780.5|40760.5|96
1722336600000|2024-07-30 10:50:00|40790.4|40770.4|40812.7|40792.7|40828|40808|40781.5|40761.5|116
1722336900000|2024-07-30 10:55:00|40811.4|40791.4|40817.7|40797.7|40822.7|40802.7|40803.9|40783.9|48
1722337200000|2024-07-30 11:00:00|40820.2|40800.2|40779.3|40759.3|40846.6|40826.6|40776.8|40756.8|187
1722337500000|2024-07-30 11:05:00|40775.4|40755.4|40755.5|40735.5|40775.4|40755.4|40729.1|40709.1|118
1722337800000|2024-07-30 11:10:00|40754.3|40734.3|40769.1|40749.1|40781.6|40761.6|40754.3|40734.3|43
1722338100000|2024-07-30 11:15:00|40770.5|40750.5|40729.2|40709.2|40770.5|40750.5|40724.3|40704.3|96
1722338400000|2024-07-30 11:20:00|40730.3|40710.3|40735.5|40715.5|40759.2|40739.2|40726.7|40706.7|57
1722338700000|2024-07-30 11:25:00|40737.9|40717.9|40713.1|40693.1|40749.2|40729.2|40705.6|40685.6|156
1722339000000|2024-07-30 11:30:00|40716.9|40696.9|40735.6|40715.6|40741.7|40721.7|40716.9|40696.9|102
1722339300000|2024-07-30 11:35:00|40734.4|40714.4|40746.4|40726.4|40756.6|40736.6|40726.7|40706.7|99
1722339600000|2024-07-30 11:40:00|40745.3|40725.3|40735.3|40715.3|40761.6|40741.6|40735.3|40715.3|100
1722339900000|2024-07-30 11:45:00|40734.1|40714.1|40652|40632|40734.1|40714.1|40647|40627|270
1722340200000|2024-07-30 11:50:00|40653.2|40633.2|40659.2|40639.2|40698|40678|40615.7|40595.7|337
1722340500000|2024-07-30 11:55:00|40663|40643|40663|40643|40668|40648|40639.2|40619.2|157
1722340800000|2024-07-30 12:00:00|40664.2|40644.2|40688.1|40668.1|40688.1|40668.1|40653|40633|282
1722341100000|2024-07-30 12:05:00|40686.9|40666.9|40670.6|40650.6|40696.7|40676.7|40664.4|40644.4|223
1722341400000|2024-07-30 12:10:00|40668.1|40648.1|40606.1|40586.1|40668.1|40648.1|40569.9|40549.9|587
1722341700000|2024-07-30 12:15:00|40598.6|40578.6|40642.5|40622.5|40678.5|40658.5|40598.6|40578.6|386
1722342000000|2024-07-30 12:20:00|40646.1|40626.1|40627.7|40607.7|40691.2|40671.2|40623.8|40603.8|292
1722342300000|2024-07-30 12:25:00|40626.5|40606.5|40640.2|40620.2|40658.9|40638.9|40622.7|40602.7|264
1722342600000|2024-07-30 12:30:00|40645.2|40625.2|40636.6|40616.6|40651.6|40631.6|40602.9|40582.9|290
1722342900000|2024-07-30 12:35:00|40637.9|40617.9|40656.6|40636.6|40662.9|40642.9|40636.6|40616.6|377
1722343200000|2024-07-30 12:40:00|40655.3|40635.3|40694.9|40674.9|40698.8|40678.8|40638.9|40618.9|310
1722343500000|2024-07-30 12:45:00|40692.4|40672.4|40702.6|40682.6|40702.6|40682.6|40673.6|40653.6|131
1722343800000|2024-07-30 12:50:00|40703.8|40683.8|40715.3|40695.3|40715.3|40695.3|40685|40665|205
1722344100000|2024-07-30 12:55:00|40714|40694|40715.4|40695.4|40725.4|40705.4|40710.3|40690.3|320
1722344400000|2024-07-30 13:00:00|40716.7|40696.7|40695.6|40675.6|40750.4|40730.4|40660.4|40640.4|565
1722344700000|2024-07-30 13:05:00|40695.4|40675.4|40695.6|40675.6|40710.8|40690.8|40653.1|40633.1|368
1722345000000|2024-07-30 13:10:00|40696.8|40676.8|40730.8|40710.8|40750.6|40730.6|40693.1|40673.1|410
1722345300000|2024-07-30 13:15:00|40728.3|40708.3|40724.5|40704.5|40810.6|40790.6|40723.3|40703.3|580
1722345600000|2024-07-30 13:20:00|40719.5|40699.5|40711.8|40691.8|40731.8|40711.8|40693.2|40673.2|410
1722345900000|2024-07-30 13:25:00|40710.7|40690.7|40723|40703|40724.2|40704.2|40696.7|40676.7|250
1722346200000|2024-07-30 13:30:00|40724.2|40704.2|40718.2|40698.2|40763|40743|40679.2|40659.2|533
1722346500000|2024-07-30 13:35:00|40719.4|40699.4|40748.1|40728.1|40748.1|40728.1|40694.4|40674.4|282
1722346800000|2024-07-30 13:40:00|40749.4|40729.4|40767.6|40747.6|40811.2|40791.2|40742.6|40722.6|677
1722347100000|2024-07-30 13:45:00|40766.4|40746.4|40678.1|40658.1|40766.4|40746.4|40668.1|40648.1|456
1722347400000|2024-07-30 13:50:00|40677|40657|40716.8|40696.8|40720.6|40700.6|40663.1|40643.1|240
1722347700000|2024-07-30 13:55:00|40718.1|40698.1|40709.3|40689.3|40738.2|40718.2|40705.7|40685.7|166
1722348000000|2024-07-30 14:00:00|40698.2|40678.2|40655.7|40635.7|40711.8|40691.8|40614.4|40594.4|580
1722348300000|2024-07-30 14:05:00|40654.5|40634.5|40624.6|40604.6|40688|40668|40608.4|40588.4|252
1722348600000|2024-07-30 14:10:00|40623.2|40603.2|40588.4|40568.4|40632.1|40612.1|40570.9|40550.9|486
1722348900000|2024-07-30 14:15:00|40584.6|40564.6|40630|40610|40634.8|40614.8|40574.6|40554.6|322
1722349200000|2024-07-30 14:20:00|40628.6|40608.6|40751|40731|40758.5|40738.5|40628.6|40608.6|527
1722349500000|2024-07-30 14:25:00|40753.5|40733.5|40796|40776|40801|40781|40737.1|40717.1|516
1722349800000|2024-07-30 14:30:00|40794.8|40774.8|40854.5|40834.5|40874.5|40854.5|40789.7|40769.7|492
1722350100000|2024-07-30 14:35:00|40853.2|40833.2|40889.4|40869.4|40911.8|40891.8|40833.2|40813.2|594
1722350400000|2024-07-30 14:40:00|40886.9|40866.9|40843|40823|40905.7|40885.7|40838.2|40818.2|416
1722350700000|2024-07-30 14:45:00|40841.9|40821.9|40854.4|40834.4|40879.4|40859.4|40806.9|40786.9|323
1722351000000|2024-07-30 14:50:00|40851.9|40831.9|40883.3|40863.3|40926.9|40906.9|40851.9|40831.9|281
1722351300000|2024-07-30 14:55:00|40882.1|40862.1|40858.3|40838.3|40917.1|40897.1|40845.8|40825.8|341
1722351600000|2024-07-30 15:00:00|40855.8|40835.8|40849.5|40829.5|40877|40857|40828.3|40808.3|434
1722351900000|2024-07-30 15:05:00|40850.8|40830.8|40834.7|40814.7|40863.3|40843.3|40796|40776|441
1722352200000|2024-07-30 15:10:00|40836|40816|40856.1|40836.1|40878.5|40858.5|40821|40801|258
1722352500000|2024-07-30 15:15:00|40852.4|40832.4|40829.7|40809.7|40856.1|40836.1|40815.9|40795.9|270
1722352800000|2024-07-30 15:20:00|40828.6|40808.6|40806.1|40786.1|40829.7|40809.7|40771.1|40751.1|289
1722353100000|2024-07-30 15:25:00|40807.3|40787.3|40833.6|40813.6|40848.4|40828.4|40796.1|40776.1|249
1722353400000|2024-07-30 15:30:00|40832.3|40812.3|40821.2|40801.2|40856|40836|40818.6|40798.6|166
1722353700000|2024-07-30 15:35:00|40824.8|40804.8|40819.7|40799.7|40856|40836|40804.6|40784.6|274
1722354000000|2024-07-30 15:40:00|40818.3|40798.3|40839.7|40819.7|40859.7|40839.7|40815.8|40795.8|177
1722354300000|2024-07-30 15:45:00|40838.3|40818.3|40837.2|40817.2|40852|40832|40814.7|40794.7|245
1722354600000|2024-07-30 15:50:00|40835.9|40815.9|40847.2|40827.2|40853.4|40833.4|40825.9|40805.9|80
1722354900000|2024-07-30 15:55:00|40849.7|40829.7|40869.8|40849.8|40876.1|40856.1|40839.7|40819.7|119
1722355200000|2024-07-30 16:00:00|40870.9|40850.9|40892.3|40872.3|40897.3|40877.3|40870.9|40850.9|143
1722355500000|2024-07-30 16:05:00|40893.4|40873.4|40969.6|40949.6|40975.8|40955.8|40893.4|40873.4|371
1722355800000|2024-07-30 16:10:00|40970.8|40950.8|40962.3|40942.3|41026|41006|40959.5|40939.5|760
1722356100000|2024-07-30 16:15:00|40961|40941|40978.5|40958.5|40982.4|40962.4|40954.8|40934.8|569
1722356400000|2024-07-30 16:20:00|40981|40961|41011|40991|41011|40991|40968.5|40948.5|187
1722356700000|2024-07-30 16:25:00|41012.4|40992.4|41055.1|41035.1|41068.7|41048.7|41011|40991|241
1722357000000|2024-07-30 16:30:00|41053.8|41033.8|41047.4|41027.4|41073.8|41053.8|41034.9|41014.9|200
1722357300000|2024-07-30 16:35:00|41048.8|41028.8|41091.1|41071.1|41093.6|41073.6|41046.1|41026.1|218
1722357600000|2024-07-30 16:40:00|41092.5|41072.5|41082.5|41062.5|41111.1|41091.1|41078.6|41058.6|234
1722357900000|2024-07-30 16:45:00|41081.1|41061.1|41151.2|41131.2|41156.2|41136.2|41081.1|41061.1|439
1722358200000|2024-07-30 16:50:00|41152.5|41132.5|41120|41100|41155|41135|41105|41085|201
1722358500000|2024-07-30 16:55:00|41121.4|41101.4|41045.8|41025.8|41172.4|41152.4|41040.8|41020.8|1505
1722358800000|2024-07-30 17:00:00|41048.5|41028.5|41050.1|41030.1|41087.4|41067.4|41027.4|41007.4|704
1722359100000|2024-07-30 17:05:00|41048.9|41028.9|41074.9|41054.9|41077.4|41057.4|41021.2|41001.2|237
1722359400000|2024-07-30 17:10:00|41072.4|41052.4|41076.1|41056.1|41076.1|41056.1|41052.2|41032.2|95
1722359700000|2024-07-30 17:15:00|41077.3|41057.3|41063.6|41043.6|41088.6|41068.6|41056.1|41036.1|183
1722360000000|2024-07-30 17:20:00|41062.3|41042.3|41108.6|41088.6|41111.1|41091.1|41058.6|41038.6|135
1722360300000|2024-07-30 17:25:00|41107.3|41087.3|41127.3|41107.3|41127.3|41107.3|41091.1|41071.1|210
1722360600000|2024-07-30 17:30:00|41128.7|41108.7|41121|41101|41137.3|41117.3|41109.8|41089.8|153
1722360900000|2024-07-30 17:35:00|41122.3|41102.3|41146|41126|41159.7|41139.7|41117.2|41097.2|149
1722361200000|2024-07-30 17:40:00|41146.2|41126.2|41118.6|41098.6|41146.2|41126.2|41111|41091|423
1722361500000|2024-07-30 17:45:00|41119.9|41099.9|41122.4|41102.4|41123.8|41103.8|41112.2|41092.2|193
1722361800000|2024-07-30 17:50:00|41121.1|41101.1|41121.1|41101.1|41131.3|41111.3|41118.6|41098.6|370
1722362100000|2024-07-30 17:55:00|41122.4|41102.4|41137.5|41117.5|41143.8|41123.8|41121.1|41101.1|155
1722362400000|2024-07-30 18:00:00|41138.8|41118.8|41142.5|41122.5|41156.3|41136.3|41136.1|41116.1|171
1722362700000|2024-07-30 18:05:00|41143.8|41123.8|41165|41145|41179.8|41159.8|41143.8|41123.8|182
1722363000000|2024-07-30 18:10:00|41166.2|41146.2|41178.7|41158.7|41186.2|41166.2|41163.7|41143.7|125
1722363300000|2024-07-30 18:15:00|41177.5|41157.5|41206.2|41186.2|41209.9|41189.9|41177.5|41157.5|151
1722363600000|2024-07-30 18:20:00|41207.4|41187.4|41211.2|41191.2|41216.2|41196.2|41206.2|41186.2|106
1722363900000|2024-07-30 18:25:00|41212.6|41192.6|41180.1|41160.1|41212.6|41192.6|41163.8|41143.8|77
1722364200000|2024-07-30 18:30:00|41178.8|41158.8|41156.1|41136.1|41178.8|41158.8|41152.4|41132.4|90
1722364500000|2024-07-30 18:35:00|41157.3|41137.3|41166.1|41146.1|41170|41150|41155|41135|40
1722364800000|2024-07-30 18:40:00|41165|41145|41176.1|41156.1|41178.6|41158.6|41165|41145|70
1722365100000|2024-07-30 18:45:00|41173.6|41153.6|41146.2|41126.2|41178.6|41158.6|41146.2|41126.2|77
1722365400000|2024-07-30 18:50:00|41148.7|41128.7|41152.5|41132.5|41158.7|41138.7|41148.7|41128.7|68
1722365700000|2024-07-30 18:55:00|41153.7|41133.7|41151.2|41131.2|41153.7|41133.7|41143.7|41123.7|30
1722366000000|2024-07-30 19:00:00|41153.7|41133.7|41145.1|41125.1|41156.2|41136.2|41141.2|41121.2|65
1722366300000|2024-07-30 19:05:00|41143.7|41123.7|41134.9|41114.9|41148.8|41128.8|41134.9|41114.9|41
1722366600000|2024-07-30 19:10:00|41137.4|41117.4|41141.1|41121.1|41144.7|41124.7|41134.9|41114.9|24
1722366900000|2024-07-30 19:15:00|41139.9|41119.9|41153.6|41133.6|41153.6|41133.6|41138.6|41118.6|32
1722367200000|2024-07-30 19:20:00|41155|41135|41161.1|41141.1|41166.1|41146.1|41155|41135|98
1722367500000|2024-07-30 19:25:00|41157.5|41137.5|41162.5|41142.5|41167.5|41147.5|41157.5|41137.5|56
1722367800000|2024-07-30 19:30:00|41161.2|41141.2|41161.2|41141.2|41162.5|41142.5|41153.7|41133.7|37
1722368100000|2024-07-30 19:35:00|41160|41140|41161.2|41141.2|41163.7|41143.7|41156.2|41136.2|19
1722368400000|2024-07-30 19:40:00|41158.7|41138.7|41165.1|41145.1|41165.1|41145.1|41156.2|41136.2|25
1722368700000|2024-07-30 19:45:00|41163.7|41143.7|41186.3|41166.3|41188.8|41168.8|41161.2|41141.2|111
1722369000000|2024-07-30 19:50:00|41185.1|41165.1|41167.6|41147.6|41191.3|41171.3|41165.1|41145.1|71
1722369300000|2024-07-30 19:55:00|41165.1|41145.1|41151.3|41131.3|41167.6|41147.6|41147.7|41127.7|61
1722369600000|2024-07-30 20:00:00|41148.8|41128.8|41141.3|41121.3|41153.8|41133.8|41135.2|41115.2|98
1722369900000|2024-07-30 20:05:00|41140|41120|41148.9|41128.9|41150.2|41130.2|41138.8|41118.8|33
1722370200000|2024-07-30 20:10:00|41151.4|41131.4|41136.4|41116.4|41152.7|41132.7|41135.2|41115.2|53
1722370500000|2024-07-30 20:15:00|41137.7|41117.7|41157.8|41137.8|41160.3|41140.3|41137.7|41117.7|29
1722370800000|2024-07-30 20:20:00|41159.1|41139.1|41147.8|41127.8|41172.8|41152.8|41143.9|41123.9|77
1722371100000|2024-07-30 20:25:00|41148.9|41128.9|41161.5|41141.5|41161.5|41141.5|41146.4|41126.4|35
1722371400000|2024-07-30 20:30:00|41160.3|41140.3|41156.5|41136.5|41160.3|41140.3|41151.5|41131.5|16
1722371700000|2024-07-30 20:35:00|41157.6|41137.6|41187.9|41167.9|41187.9|41167.9|41156.5|41136.5|78
1722372000000|2024-07-30 20:40:00|41189.2|41169.2|41208.1|41188.1|41209.4|41189.4|41189.2|41169.2|20
1722372300000|2024-07-30 20:45:00|41209.4|41189.4|41220.4|41200.4|41220.6|41200.6|41208.1|41188.1|48
1722372600000|2024-07-30 20:50:00|41221.5|41201.5|41210.2|41190.2|41226.6|41206.6|41210.2|41190.2|70
1722372900000|2024-07-30 20:55:00|41211.4|41191.4|41155.9|41135.9|41226.8|41206.8|41155.9|41135.9|202
1722376800000|2024-07-30 22:00:00|41152.1|41132.1|41123.3|41103.3|41152.1|41132.1|41107.1|41087.1|114
1722377100000|2024-07-30 22:05:00|41124.4|41104.4|41138.5|41118.5|41138.5|41118.5|41124.4|41104.4|51
1722377400000|2024-07-30 22:10:00|41139.8|41119.8|41137.4|41117.4|41141|41121|41134.9|41114.9|24
1722377700000|2024-07-30 22:15:00|41136|41116|41134.9|41114.9|41139.9|41119.9|41131|41111|16
1722378000000|2024-07-30 22:20:00|41137.4|41117.4|41136.1|41116.1|41137.4|41117.4|41129.9|41109.9|22
1722378300000|2024-07-30 22:25:00|41137.4|41117.4|41138.6|41118.6|41142.4|41122.4|41134.9|41114.9|22
1722378600000|2024-07-30 22:30:00|41139.9|41119.9|41136.1|41116.1|41140|41120|41135|41115|10
1722378900000|2024-07-30 22:35:00|41140|41120|41136.1|41116.1|41140|41120|41136.1|41116.1|3
1722379200000|2024-07-30 22:40:00|41140|41120|41129.8|41109.8|41140|41120|41129.8|41109.8|9
1722379500000|2024-07-30 22:45:00|41128.7|41108.7|41121.2|41101.2|41128.7|41108.7|41117.3|41097.3|18
1722379800000|2024-07-30 22:50:00|41119.8|41099.8|41117.4|41097.4|41120.1|41100.1|41116.2|41096.2|6
1722380100000|2024-07-30 22:55:00|41120.1|41100.1|41121.2|41101.2|41121.2|41101.2|41116.2|41096.2|26
1722380400000|2024-07-30 23:00:00|41122.4|41102.4|41120.1|41100.1|41123.7|41103.7|41118.7|41098.7|10
1722380700000|2024-07-30 23:05:00|41116.3|41096.3|41113.8|41093.8|41116.3|41096.3|41112.6|41092.6|14
1722381000000|2024-07-30 23:10:00|41115.1|41095.1|41137.7|41117.7|41137.7|41117.7|41115.1|41095.1|29
1722381300000|2024-07-30 23:15:00|41140.2|41120.2|41140.2|41120.2|41141.5|41121.5|41135.2|41115.2|17
1722381600000|2024-07-30 23:20:00|41141.3|41121.3|41149.1|41129.1|41149.1|41129.1|41138.8|41118.8|16
1722381900000|2024-07-30 23:25:00|41150.2|41130.2|41165.2|41145.2|41167.7|41147.7|41149.1|41129.1|15
1722382200000|2024-07-30 23:30:00|41163.9|41143.9|41156.4|41136.4|41163.9|41143.9|41153.9|41133.9|17
1722382500000|2024-07-30 23:35:00|41155.3|41135.3|41143.9|41123.9|41156.4|41136.4|41143.9|41123.9|13
1722382800000|2024-07-30 23:40:00|41147.8|41127.8|41159|41139|41159|41139|41147.8|41127.8|24
1722383100000|2024-07-30 23:45:00|41157.8|41137.8|41156.7|41136.7|41160.3|41140.3|41151.7|41131.7|27
1722383400000|2024-07-30 23:50:00|41157.8|41137.8|41170.4|41150.4|41170.4|41150.4|41157.8|41137.8|26
1722383700000|2024-07-30 23:55:00|41171.7|41151.7|41160.4|41140.4|41173.1|41153.1|41159.2|41139.2|11
1722384000000|2024-07-31 00:00:00|41161.5|41141.5|41124|41104|41166.5|41146.5|41115.4|41095.4|57
1722384300000|2024-07-31 00:05:00|41122.7|41102.7|41129.1|41109.1|41131.6|41111.6|41110.4|41090.4|92
1722384600000|2024-07-31 00:10:00|41126.6|41106.6|41122.7|41102.7|41130.2|41110.2|41107.7|41087.7|25
1722384900000|2024-07-31 00:15:00|41125.5|41105.5|41150.5|41130.5|41156.6|41136.6|41120.5|41100.5|46
1722385200000|2024-07-31 00:20:00|41151.8|41131.8|41196.6|41176.6|41196.6|41176.6|41151.6|41131.6|90
1722385500000|2024-07-31 00:25:00|41198|41178|41192.8|41172.8|41206.6|41186.6|41181.7|41161.7|97
1722385800000|2024-07-31 00:30:00|41190.3|41170.3|41195.1|41175.1|41201.7|41181.7|41184|41164|31
1722386100000|2024-07-31 00:35:00|41196.5|41176.5|41225.1|41205.1|41225.1|41205.1|41196.5|41176.5|67
1722386400000|2024-07-31 00:40:00|41224|41204|41246.3|41226.3|41254|41234|41222.6|41202.6|123
1722386700000|2024-07-31 00:45:00|41248.8|41228.8|41269|41249|41286.5|41266.5|41248.8|41228.8|220
1722387000000|2024-07-31 00:50:00|41267.7|41247.7|41291.6|41271.6|41311.6|41291.6|41267.7|41247.7|150
1722387300000|2024-07-31 00:55:00|41292.7|41272.7|41290.2|41270.2|41296.4|41276.4|41283.9|41263.9|60
1722387600000|2024-07-31 01:00:00|41291.4|41271.4|41322.8|41302.8|41364.1|41344.1|41291.4|41271.4|500
1722387900000|2024-07-31 01:05:00|41321.4|41301.4|41339.1|41319.1|41342.5|41322.5|41306.4|41286.4|261
1722388200000|2024-07-31 01:10:00|41341.6|41321.6|41376.9|41356.9|41395.7|41375.7|41339.1|41319.1|384
1722388500000|2024-07-31 01:15:00|41378.2|41358.2|41279.6|41259.6|41384.4|41364.4|41264.6|41244.6|332
1722388800000|2024-07-31 01:20:00|41278.3|41258.3|41325.4|41305.4|41327.9|41307.9|41270.6|41250.6|123
1722389100000|2024-07-31 01:25:00|41324.2|41304.2|41259.5|41239.5|41326.7|41306.7|41254.5|41234.5|131
1722389400000|2024-07-31 01:30:00|41260.6|41240.6|41263.1|41243.1|41268.3|41248.3|41224.5|41204.5|162
1722389700000|2024-07-31 01:35:00|41261.8|41241.8|41341.8|41321.8|41349.3|41329.3|41248.1|41228.1|79
1722390000000|2024-07-31 01:40:00|41340.4|41320.4|41407.7|41387.7|41427.7|41407.7|41339.3|41319.3|323
1722390300000|2024-07-31 01:45:00|41411.6|41391.6|41417.8|41397.8|41419.1|41399.1|41367.7|41347.7|170
1722390600000|2024-07-31 01:50:00|41421.6|41401.6|41440.3|41420.3|41458.9|41438.9|41406.4|41386.4|342
1722390900000|2024-07-31 01:55:00|41441.6|41421.6|41436.9|41416.9|41508.2|41488.2|41420.5|41400.5|299
1722391200000|2024-07-31 02:00:00|41438|41418|41397.1|41377.1|41438|41418|41390.8|41370.8|192
1722391500000|2024-07-31 02:05:00|41401|41381|41376|41356|41401|41381|41351|41331|92
1722391800000|2024-07-31 02:10:00|41378.3|41358.3|41379.7|41359.7|41399.7|41379.7|41361|41341|104
1722392100000|2024-07-31 02:15:00|41378.3|41358.3|41432.2|41412.2|41432.2|41412.2|41374.7|41354.7|36
1722392400000|2024-07-31 02:20:00|41436.1|41416.1|41482.2|41462.2|41493.4|41473.4|41419.7|41399.7|134
1722392700000|2024-07-31 02:25:00|41483.6|41463.6|41509.5|41489.5|41509.5|41489.5|41467|41447|127
1722393000000|2024-07-31 02:30:00|41514.5|41494.5|41502.1|41482.1|41545.7|41525.7|41486.6|41466.6|223
1722393300000|2024-07-31 02:35:00|41503.4|41483.4|41501.9|41481.9|41538.4|41518.4|41484.6|41464.6|183
1722393600000|2024-07-31 02:40:00|41504.1|41484.1|41577.1|41557.1|41592.1|41572.1|41504.1|41484.1|280
1722393900000|2024-07-31 02:45:00|41578.5|41558.5|41535.8|41515.8|41587.1|41567.1|41525.8|41505.8|132
1722394200000|2024-07-31 02:50:00|41534.6|41514.6|41553.3|41533.3|41570.8|41550.8|41524.6|41504.6|75
1722394500000|2024-07-31 02:55:00|41554.4|41534.4|41560.8|41540.8|41580.8|41560.8|41553.3|41533.3|50
1722394800000|2024-07-31 03:00:00|41562.2|41542.2|41571.1|41551.1|41579.7|41559.7|41549.7|41529.7|70
1722395100000|2024-07-31 03:05:00|41572.2|41552.2|41522.2|41502.2|41607|41587|41514.7|41494.7|127
1722395400000|2024-07-31 03:10:00|41523.4|41503.4|41587|41567|41597|41577|41523.4|41503.4|72
1722395700000|2024-07-31 03:15:00|41588.4|41568.4|41555.9|41535.9|41589.5|41569.5|41549.8|41529.8|49
1722396000000|2024-07-31 03:20:00|41559.8|41539.8|41595.7|41575.7|41595.7|41575.7|41553.6|41533.6|69
1722396300000|2024-07-31 03:25:00|41593.2|41573.2|41606|41586|41606|41586|41575.9|41555.9|79
1722396600000|2024-07-31 03:30:00|41604.8|41584.8|41603.2|41583.2|41617.1|41597.1|41586|41566|108
1722396900000|2024-07-31 03:35:00|41604.4|41584.4|41581|41561|41607.3|41587.3|41577.1|41557.1|37
1722397200000|2024-07-31 03:40:00|41583.5|41563.5|41579.7|41559.7|41588.5|41568.5|41568.5|41548.5|92
1722397500000|2024-07-31 03:45:00|41578.5|41558.5|41543.5|41523.5|41593.5|41573.5|41543.5|41523.5|59
1722397800000|2024-07-31 03:50:00|41546|41526|41557.4|41537.4|41557.4|41537.4|41539.7|41519.7|34
1722398100000|2024-07-31 03:55:00|41559.7|41539.7|41609.7|41589.7|41616.1|41596.1|41559.7|41539.7|168
1722398400000|2024-07-31 04:00:00|41611.1|41591.1|41596.1|41576.1|41611.1|41591.1|41559.7|41539.7|82
1722398700000|2024-07-31 04:05:00|41599.8|41579.8|41587.3|41567.3|41606.1|41586.1|41586.1|41566.1|25
1722399000000|2024-07-31 04:10:00|41586.1|41566.1|41581.2|41561.2|41588.4|41568.4|41567.3|41547.3|20
1722399300000|2024-07-31 04:15:00|41582.3|41562.3|41606.2|41586.2|41609.8|41589.8|41581.2|41561.2|31
1722399600000|2024-07-31 04:20:00|41605.1|41585.1|41597.3|41577.3|41612.3|41592.3|41594.8|41574.8|23
1722399900000|2024-07-31 04:25:00|41596.2|41576.2|41587.4|41567.4|41604.9|41584.9|41572.4|41552.4|25
1722400200000|2024-07-31 04:30:00|41586|41566|41548.5|41528.5|41589.9|41569.9|41544.7|41524.7|138
1722400500000|2024-07-31 04:35:00|41549.7|41529.7|41558.8|41538.8|41558.8|41538.8|41546|41526|27
1722400800000|2024-07-31 04:40:00|41560.2|41540.2|41582.4|41562.4|41583.8|41563.8|41557.4|41537.4|24
1722401100000|2024-07-31 04:45:00|41581.3|41561.3|41588.6|41568.6|41593.6|41573.6|41578.6|41558.6|18
1722401400000|2024-07-31 04:50:00|41584.7|41564.7|41569.8|41549.8|41591.1|41571.1|41558.4|41538.4|62
1722401700000|2024-07-31 04:55:00|41571.1|41551.1|41574.8|41554.8|41577.5|41557.5|41556.1|41536.1|40
1722402000000|2024-07-31 05:00:00|41578.6|41558.6|41552.5|41532.5|41583.7|41563.7|41523.7|41503.7|143
1722402300000|2024-07-31 05:05:00|41553.7|41533.7|41517.6|41497.6|41555|41535|41511.2|41491.2|54
1722402600000|2024-07-31 05:10:00|41518.9|41498.9|41543.7|41523.7|41543.7|41523.7|41518.7|41498.7|23
1722402900000|2024-07-31 05:15:00|41542.6|41522.6|41552.6|41532.6|41569|41549|41542.6|41522.6|34
1722403200000|2024-07-31 05:20:00|41551.5|41531.5|41562.6|41542.6|41572.6|41552.6|41546.2|41526.2|30
1722403500000|2024-07-31 05:25:00|41560.1|41540.1|41596.5|41576.5|41596.5|41576.5|41557.6|41537.6|64
1722403800000|2024-07-31 05:30:00|41595.2|41575.2|41571.5|41551.5|41646.5|41626.5|41570.4|41550.4|266
1722404100000|2024-07-31 05:35:00|41570.2|41550.2|41505.2|41485.2|41570.2|41550.2|41503.8|41483.8|140
1722404400000|2024-07-31 05:40:00|41506.3|41486.3|41537.7|41517.7|41543.9|41523.9|41491.3|41471.3|74
1722404700000|2024-07-31 05:45:00|41538.9|41518.9|41543.9|41523.9|41576.4|41556.4|41528.9|41508.9|85
1722405000000|2024-07-31 05:50:00|41545.3|41525.3|41577.8|41557.8|41577.8|41557.8|41535.3|41515.3|65
1722405300000|2024-07-31 05:55:00|41578.9|41558.9|41562.8|41542.8|41582.8|41562.8|41542.8|41522.8|38
1722405600000|2024-07-31 06:00:00|41561.7|41541.7|41568.5|41548.5|41591.2|41571.2|41538.7|41518.7|176
1722405900000|2024-07-31 06:05:00|41566.2|41546.2|41593.7|41573.7|41600.1|41580.1|41551.2|41531.2|86
1722406200000|2024-07-31 06:10:00|41592.6|41572.6|41606.7|41586.7|41622.9|41602.9|41586.5|41566.5|98
1722406500000|2024-07-31 06:15:00|41607.9|41587.9|41568.8|41548.8|41621.7|41601.7|41551.3|41531.3|117
1722406800000|2024-07-31 06:20:00|41570.2|41550.2|41519|41499|41574|41554|41519|41499|96
1722407100000|2024-07-31 06:25:00|41520.2|41500.2|41593.6|41573.6|41600|41580|41519|41499|146
1722407400000|2024-07-31 06:30:00|41595|41575|41576.4|41556.4|41598.6|41578.6|41546.3|41526.3|83
1722407700000|2024-07-31 06:35:00|41579.1|41559.1|41647.8|41627.8|41656.4|41636.4|41579.1|41559.1|153
1722408000000|2024-07-31 06:40:00|41649.1|41629.1|41656.4|41636.4|41657.8|41637.8|41604.1|41584.1|130
1722408300000|2024-07-31 06:45:00|41657.8|41637.8|41686.7|41666.7|41690.3|41670.3|41634.1|41614.1|142
1722408600000|2024-07-31 06:50:00|41688|41668|41799.2|41779.2|41818.3|41798.3|41672.8|41652.8|518
1722408900000|2024-07-31 06:55:00|41796.5|41776.5|41781.2|41761.2|41805.1|41785.1|41758.7|41738.7|412
1722409200000|2024-07-31 07:00:00|41783.7|41763.7|41733.8|41713.8|41786.2|41766.2|41672.6|41652.6|406
1722409500000|2024-07-31 07:05:00|41731.5|41711.5|41715.4|41695.4|41734|41714|41660.4|41640.4|202
1722409800000|2024-07-31 07:10:00|41714|41694|41807.7|41787.7|41807.7|41787.7|41705.4|41685.4|329
1722410100000|2024-07-31 07:15:00|41812.7|41792.7|41791.6|41771.6|41822.9|41802.9|41769.1|41749.1|149
1722410400000|2024-07-31 07:20:00|41794.1|41774.1|41784.3|41764.3|41838.8|41818.8|41763|41743|150
1722410700000|2024-07-31 07:25:00|41785.5|41765.5|41799.4|41779.4|41804.3|41784.3|41760.7|41740.7|75
1722411000000|2024-07-31 07:30:00|41800.5|41780.5|41757.1|41737.1|41823.2|41803.2|41751|41731|111
1722411300000|2024-07-31 07:35:00|41754.6|41734.6|41780.8|41760.8|41786.9|41766.9|41749.4|41729.4|120
1722411600000|2024-07-31 07:40:00|41779.4|41759.4|41753.9|41733.9|41791.9|41771.9|41746.4|41726.4|188
1722411900000|2024-07-31 07:45:00|41756.4|41736.4|41784.2|41764.2|41784.2|41764.2|41721.7|41701.7|172
1722412200000|2024-07-31 07:50:00|41783.1|41763.1|41751.7|41731.7|41786.7|41766.7|41742.9|41722.9|59
1722412500000|2024-07-31 07:55:00|41750.6|41730.6|41754|41734|41754|41734|41700.6|41680.6|158
1722412800000|2024-07-31 08:00:00|41759|41739|41675.4|41655.4|41761.8|41741.8|41671.3|41651.3|159
1722413100000|2024-07-31 08:05:00|41674.3|41654.3|41664.5|41644.5|41701.5|41681.5|41619.1|41599.1|224
1722413400000|2024-07-31 08:10:00|41663.2|41643.2|41686.8|41666.8|41707.9|41687.9|41653.2|41633.2|124
1722413700000|2024-07-31 08:15:00|41685.7|41665.7|41701.8|41681.8|41709.6|41689.6|41664.6|41644.6|75
1722414000000|2024-07-31 08:20:00|41703|41683|41686.9|41666.9|41725.7|41705.7|41681.9|41661.9|124
1722414300000|2024-07-31 08:25:00|41685.7|41665.7|41660.8|41640.8|41689.4|41669.4|41650.8|41630.8|140
1722414600000|2024-07-31 08:30:00|41656.9|41636.9|41599.7|41579.7|41665.8|41645.8|41597.2|41577.2|168
1722414900000|2024-07-31 08:35:00|41598.5|41578.5|41634.4|41614.4|41645.6|41625.6|41587.2|41567.2|113
1722415200000|2024-07-31 08:40:00|41635.8|41615.8|41726.7|41706.7|41726.7|41706.7|41635.8|41615.8|215
1722415500000|2024-07-31 08:45:00|41728.1|41708.1|41722.6|41702.6|41737.8|41717.8|41695.4|41675.4|123
1722415800000|2024-07-31 08:50:00|41723.7|41703.7|41769.9|41749.9|41769.9|41749.9|41718.7|41698.7|283
1722416100000|2024-07-31 08:55:00|41773.8|41753.8|41847.4|41827.4|41884.9|41864.9|41773.8|41753.8|571
1722416400000|2024-07-31 09:00:00|41846|41826|41758.8|41738.8|41846|41826|41756.3|41736.3|267
1722416700000|2024-07-31 09:05:00|41759.9|41739.9|41743.6|41723.6|41764.9|41744.9|41714.7|41694.7|209
1722417000000|2024-07-31 09:10:00|41745|41725|41715.2|41695.2|41747.7|41727.7|41711.6|41691.6|123
1722417300000|2024-07-31 09:15:00|41719.1|41699.1|41718.9|41698.9|41722.8|41702.8|41690.5|41670.5|162
1722417600000|2024-07-31 09:20:00|41717.8|41697.8|41671.7|41651.7|41731.6|41711.6|41671.6|41651.6|85
1722417900000|2024-07-31 09:25:00|41673|41653|41673.3|41653.3|41684.4|41664.4|41670.8|41650.8|60
1722418200000|2024-07-31 09:30:00|41672.2|41652.2|41694.4|41674.4|41694.4|41674.4|41659.4|41639.4|91
1722418500000|2024-07-31 09:35:00|41693.1|41673.1|41699.5|41679.5|41699.5|41679.5|41677|41657|57
1722418800000|2024-07-31 09:40:00|41702|41682|41714.5|41694.5|41719.5|41699.5|41690.8|41670.8|102
1722419100000|2024-07-31 09:45:00|41717|41697|41707|41687|41724.5|41704.5|41705.9|41685.9|22
1722419400000|2024-07-31 09:50:00|41704.5|41684.5|41702.3|41682.3|41714.8|41694.8|41696.8|41676.8|28
1722419700000|2024-07-31 09:55:00|41704.5|41684.5|41704.6|41684.6|41708.4|41688.4|41685.9|41665.9|43
1722420000000|2024-07-31 10:00:00|41703.2|41683.2|41721|41701|41721|41701|41685.9|41665.9|26
1722420300000|2024-07-31 10:05:00|41722.1|41702.1|41720.1|41700.1|41734.6|41714.6|41708.7|41688.7|114
1722420600000|2024-07-31 10:10:00|41721.2|41701.2|41683.8|41663.8|41726.2|41706.2|41676.3|41656.3|69
1722420900000|2024-07-31 10:15:00|41682.4|41662.4|41665.2|41645.2|41682.4|41662.4|41661|41641|38
1722421200000|2024-07-31 10:20:00|41663.8|41643.8|41656.3|41636.3|41663.8|41643.8|41632.4|41612.4|63
1722421500000|2024-07-31 10:25:00|41659.9|41639.9|41675.2|41655.2|41679.9|41659.9|41656.3|41636.3|40
1722421800000|2024-07-31 10:30:00|41671.3|41651.3|41676.3|41656.3|41697.5|41677.5|41646.3|41626.3|133
1722422100000|2024-07-31 10:35:00|41675|41655|41682.2|41662.2|41682.2|41662.2|41631.4|41611.4|102
1722422400000|2024-07-31 10:40:00|41679.7|41659.7|41743.6|41723.6|41743.6|41723.6|41679.7|41659.7|104
1722422700000|2024-07-31 10:45:00|41742.5|41722.5|41674.8|41654.8|41742.5|41722.5|41674.8|41654.8|36
1722423000000|2024-07-31 10:50:00|41676.2|41656.2|41689.8|41669.8|41689.8|41669.8|41660.9|41640.9|34
1722423300000|2024-07-31 10:55:00|41687.3|41667.3|41717.3|41697.3|41718.5|41698.5|41679.8|41659.8|60
1722423600000|2024-07-31 11:00:00|41714.8|41694.8|41738.5|41718.5|41754.9|41734.9|41714.8|41694.8|120
1722423900000|2024-07-31 11:05:00|41739.9|41719.9|41748.8|41728.8|41764.9|41744.9|41734.9|41714.9|74
1722424200000|2024-07-31 11:10:00|41743.8|41723.8|41764.9|41744.9|41764.9|41744.9|41727.6|41707.6|83
1722424500000|2024-07-31 11:15:00|41768.8|41748.8|41737.4|41717.4|41772.7|41752.7|41737.4|41717.4|81
1722424800000|2024-07-31 11:20:00|41736|41716|41757.4|41737.4|41761.1|41741.1|41734.9|41714.9|50
1722425100000|2024-07-31 11:25:00|41757.5|41737.5|41787.5|41767.5|41787.5|41767.5|41745|41725|76
1722425400000|2024-07-31 11:30:00|41788.6|41768.6|41814.7|41794.7|41860|41840|41788.6|41768.6|382
1722425700000|2024-07-31 11:35:00|41813.6|41793.6|41901.1|41881.1|41919.8|41899.8|41813.6|41793.6|284
1722426000000|2024-07-31 11:40:00|41903.9|41883.9|41877.5|41857.5|41920|41900|41868.7|41848.7|340
1722426300000|2024-07-31 11:45:00|41883.7|41863.7|41842.8|41822.8|41884.8|41864.8|41820.1|41800.1|442
1722426600000|2024-07-31 11:50:00|41843.9|41823.9|41922.6|41902.6|41929|41909|41843.9|41823.9|230
1722426900000|2024-07-31 11:55:00|41921.5|41901.5|41997.4|41977.4|42015.1|41995.1|41902.6|41882.6|449
1722427200000|2024-07-31 12:00:00|41998.7|41978.7|41965.6|41945.6|42046.2|42026.2|41965.6|41945.6|568
1722427500000|2024-07-31 12:05:00|41964.5|41944.5|41969|41949|41987.9|41967.9|41917.9|41897.9|339
1722427800000|2024-07-31 12:10:00|41966.5|41946.5|41919.3|41899.3|41966.8|41946.8|41895.7|41875.7|445
1722428100000|2024-07-31 12:15:00|41917.9|41897.9|41958|41938|41958.2|41938.2|41904.3|41884.3|271
1722428400000|2024-07-31 12:20:00|41956.8|41936.8|41959.1|41939.1|41974.1|41954.1|41924.1|41904.1|301
1722428700000|2024-07-31 12:25:00|41960.2|41940.2|41964.7|41944.7|41992|41972|41959.1|41939.1|246
1722429000000|2024-07-31 12:30:00|41961.1|41941.1|41974.8|41954.8|41998.3|41978.3|41928.6|41908.6|497
1722429300000|2024-07-31 12:35:00|41977.5|41957.5|41914.8|41894.8|41982.5|41962.5|41903.6|41883.6|293
1722429600000|2024-07-31 12:40:00|41916.2|41896.2|41979.5|41959.5|41993.7|41973.7|41914.8|41894.8|272
1722429900000|2024-07-31 12:45:00|41980.9|41960.9|41914.6|41894.6|41987|41967|41912.1|41892.1|213
1722430200000|2024-07-31 12:50:00|41915.7|41895.7|41875.1|41855.1|41922.1|41902.1|41859.8|41839.8|284
1722430500000|2024-07-31 12:55:00|41876.2|41856.2|41919.9|41899.9|41933.5|41913.5|41867.6|41847.6|220
1722430800000|2024-07-31 13:00:00|41921|41901|41899.9|41879.9|41965.1|41945.1|41892.4|41872.4|676
1722431100000|2024-07-31 13:05:00|41896.5|41876.5|41944.9|41924.9|41946.3|41926.3|41869|41849|470
1722431400000|2024-07-31 13:10:00|41946|41926|41934.7|41914.7|41999.4|41979.4|41928.5|41908.5|390
1722431700000|2024-07-31 13:15:00|41932.2|41912.2|41958.6|41938.6|41958.6|41938.6|41902.4|41882.4|288
1722432000000|2024-07-31 13:20:00|41956.1|41936.1|41993.3|41973.3|42018.3|41998.3|41933.6|41913.6|385
1722432300000|2024-07-31 13:25:00|41994.4|41974.4|42100.6|42080.6|42105.6|42085.6|41978.3|41958.3|607
1722432600000|2024-07-31 13:30:00|42099.2|42079.2|42172.3|42152.3|42188.7|42168.7|42081.4|42061.4|1293
1722432900000|2024-07-31 13:35:00|42170.9|42150.9|42206|42186|42218.5|42198.5|42163.2|42143.2|964
1722433200000|2024-07-31 13:40:00|42204.6|42184.6|42265.1|42245.1|42297.4|42277.4|42192.1|42172.1|958
1722433500000|2024-07-31 13:45:00|42264|42244|42200.1|42180.1|42271.5|42251.5|42150.7|42130.7|1100
1722433800000|2024-07-31 13:50:00|42197.9|42177.9|42171.8|42151.8|42197.9|42177.9|42132.9|42112.9|608
1722434100000|2024-07-31 13:55:00|42172.9|42152.9|42124.6|42104.6|42175.4|42155.4|42099.6|42079.6|650
1722434400000|2024-07-31 14:00:00|42123.2|42103.2|42104.6|42084.6|42155.7|42135.7|42095.7|42075.7|518
1722434700000|2024-07-31 14:05:00|42105.7|42085.7|42134.4|42114.4|42137.1|42117.1|42091.9|42071.9|351
1722435000000|2024-07-31 14:10:00|42135.8|42115.8|42139.7|42119.7|42145.8|42125.8|42105.8|42085.8|440
1722435300000|2024-07-31 14:15:00|42140.8|42120.8|42068.6|42048.6|42163.6|42143.6|42067.2|42047.2|547
1722435600000|2024-07-31 14:20:00|42067.5|42047.5|42045.5|42025.5|42070|42050|42008.3|41988.3|911
1722435900000|2024-07-31 14:25:00|42044.1|42024.1|42055.3|42035.3|42057.8|42037.8|42010.5|41990.5|471
1722436200000|2024-07-31 14:30:00|42052.8|42032.8|42045|42025|42062.8|42042.8|42018.9|41998.9|297
1722436500000|2024-07-31 14:35:00|42047.5|42027.5|42074.5|42054.5|42138.1|42118.1|42046.1|42026.1|481
1722436800000|2024-07-31 14:40:00|42073.4|42053.4|42047.3|42027.3|42073.4|42053.4|42027|42007|193
1722437100000|2024-07-31 14:45:00|42050.9|42030.9|42072.6|42052.6|42086.5|42066.5|42034.8|42014.8|337
1722437400000|2024-07-31 14:50:00|42074|42054|41969.8|41949.8|42075.4|42055.4|41956|41936|630
1722437700000|2024-07-31 14:55:00|41967.6|41947.6|42008.2|41988.2|42014.3|41994.3|41964.8|41944.8|407
1722438000000|2024-07-31 15:00:00|42006.8|41986.8|41989.6|41969.6|42043.2|42023.2|41971.8|41951.8|355
1722438300000|2024-07-31 15:05:00|41992.1|41972.1|41989.6|41969.6|42023.2|42003.2|41986|41966|196
1722438600000|2024-07-31 15:10:00|41991|41971|42009.1|41989.1|42011.9|41991.9|41972.1|41952.1|242
1722438900000|2024-07-31 15:15:00|42011.9|41991.9|41970.8|41950.8|42019.4|41999.4|41969.4|41949.4|312
1722439200000|2024-07-31 15:20:00|41973.3|41953.3|41930|41910|41973.3|41953.3|41910|41890|276
1722439500000|2024-07-31 15:25:00|41942.5|41922.5|41929.7|41909.7|41960|41940|41917.5|41897.5|241
1722439800000|2024-07-31 15:30:00|41928.3|41908.3|41983.6|41963.6|41986.4|41966.4|41928.3|41908.3|157
1722440100000|2024-07-31 15:35:00|41985|41965|41964.8|41944.8|41990|41970|41950.3|41930.3|276
1722440400000|2024-07-31 15:40:00|41965.9|41945.9|42025.1|42005.1|42027.3|42007.3|41927.8|41907.8|333
1722440700000|2024-07-31 15:45:00|42023.7|42003.7|42044|42024|42049|42029|41996.4|41976.4|310
1722441000000|2024-07-31 15:50:00|42045.1|42025.1|42031.5|42011.5|42052.6|42032.6|42017.9|41997.9|157
1722441300000|2024-07-31 15:55:00|42032.6|42012.6|42074.9|42054.9|42077.4|42057.4|42032.6|42012.6|271
1722441600000|2024-07-31 16:00:00|42072.4|42052.4|42064|42044|42092.4|42072.4|42054.9|42034.9|260
1722441900000|2024-07-31 16:05:00|42062.6|42042.6|42055.4|42035.4|42068.8|42048.8|42031.5|42011.5|401
1722442200000|2024-07-31 16:10:00|42053.2|42033.2|42063|42043|42071.8|42051.8|42046.8|42026.8|194
1722442500000|2024-07-31 16:15:00|42061.8|42041.8|42068|42048|42085.5|42065.5|42048|42028|131
1722442800000|2024-07-31 16:20:00|42065.5|42045.5|42087.7|42067.7|42092.7|42072.7|42065.5|42045.5|249
1722443100000|2024-07-31 16:25:00|42085.2|42065.2|42084.1|42064.1|42088|42068|42070.5|42050.5|258
1722443400000|2024-07-31 16:30:00|42083|42063|42020.8|42000.8|42084.1|42064.1|42018.1|41998.1|296
1722443700000|2024-07-31 16:35:00|42016.9|41996.9|41993.3|41973.3|42016.9|41996.9|41975.8|41955.8|270
1722444000000|2024-07-31 16:40:00|41992|41972|41974.8|41954.8|41993.3|41973.3|41969.8|41949.8|256
1722444300000|2024-07-31 16:45:00|41976.1|41956.1|42009.8|41989.8|42014.8|41994.8|41976.1|41956.1|196
1722444600000|2024-07-31 16:50:00|42007.3|41987.3|41985.1|41965.1|42007.3|41987.3|41981.2|41961.2|351
1722444900000|2024-07-31 16:55:00|41983.7|41963.7|41987.6|41967.6|42006.2|41986.2|41969.8|41949.8|993
1722445200000|2024-07-31 17:00:00|41984|41964|42023.2|42003.2|42035.7|42015.7|41972.6|41952.6|456
1722445500000|2024-07-31 17:05:00|42024.3|42004.3|42044.3|42024.3|42057.1|42037.1|42016.8|41996.8|141
1722445800000|2024-07-31 17:10:00|42045.7|42025.7|42076.8|42056.8|42078.2|42058.2|42043.2|42023.2|167
1722446100000|2024-07-31 17:15:00|42075.5|42055.5|42073.2|42053.2|42093|42073|42070.5|42050.5|111
1722446400000|2024-07-31 17:20:00|42070.7|42050.7|42059.9|42039.9|42073.3|42053.3|42052.2|42032.2|87
1722446700000|2024-07-31 17:25:00|42061.3|42041.3|42068.6|42048.6|42077.4|42057.4|42058.6|42038.6|66
1722447000000|2024-07-31 17:30:00|42067.2|42047.2|42013.9|41993.9|42067.2|42047.2|42005|41985|200
1722447300000|2024-07-31 17:35:00|42015|41995|42011.4|41991.4|42035|42015|42006.4|41986.4|64
1722447600000|2024-07-31 17:40:00|42010.3|41990.3|41991.7|41971.7|42020|42000|41989.2|41969.2|96
1722447900000|2024-07-31 17:45:00|41990.3|41970.3|42026.4|42006.4|42030|42010|41990.3|41970.3|168
1722448200000|2024-07-31 17:50:00|42025|42005|42035.1|42015.1|42046.2|42026.2|42025|42005|95
1722448500000|2024-07-31 17:55:00|42033.7|42013.7|42077.6|42057.6|42084|42064|42033.7|42013.7|103
1722448800000|2024-07-31 18:00:00|42078.7|42058.7|42036.2|42016.2|42078.7|42058.7|41984|41964|393
1722449100000|2024-07-31 18:05:00|42035.1|42015.1|42039.9|42019.9|42059.9|42039.9|41996|41976|142
1722449400000|2024-07-31 18:10:00|42042.1|42022.1|42012.4|41992.4|42047.4|42027.4|41989.9|41969.9|115
1722449700000|2024-07-31 18:15:00|42013.5|41993.5|42022.4|42002.4|42038.5|42018.5|41991|41971|69
1722450000000|2024-07-31 18:20:00|42021.3|42001.3|42039.9|42019.9|42040.8|42020.8|42017.4|41997.4|66
1722450300000|2024-07-31 18:25:00|42038.5|42018.5|42066.3|42046.3|42070.2|42050.2|42027.4|42007.4|60
1722450600000|2024-07-31 18:30:00|42067.4|42047.4|42110.8|42090.8|42118.3|42098.3|42057.7|42037.7|127
1722450900000|2024-07-31 18:35:00|42109.7|42089.7|42135.8|42115.8|42135.8|42115.8|42049.7|42029.7|252
1722451200000|2024-07-31 18:40:00|42137.2|42117.2|42220.8|42200.8|42232|42212|42137.2|42117.2|438
1722451500000|2024-07-31 18:45:00|42223.6|42203.6|42245.9|42225.9|42252.3|42232.3|42174.7|42154.7|195
1722451800000|2024-07-31 18:50:00|42244.5|42224.5|42219.8|42199.8|42257.3|42237.3|42218.4|42198.4|251
1722452100000|2024-07-31 18:55:00|42216.2|42196.2|42248.7|42228.7|42255.9|42235.9|42202.3|42182.3|212
1722452400000|2024-07-31 19:00:00|42246.2|42226.2|42248.7|42228.7|42287.3|42267.3|42237|42217|279
1722452700000|2024-07-31 19:05:00|42247.6|42227.6|42210.1|42190.1|42256.5|42236.5|42210.1|42190.1|79
1722453000000|2024-07-31 19:10:00|42211.2|42191.2|42208.8|42188.8|42215.4|42195.4|42191.2|42171.2|75
1722453300000|2024-07-31 19:15:00|42209.9|42189.9|42174.9|42154.9|42217.4|42197.4|42173.5|42153.5|85
1722453600000|2024-07-31 19:20:00|42171|42151|42171|42151|42205.2|42185.2|42171|42151|49
1722453900000|2024-07-31 19:25:00|42168.5|42148.5|42118.5|42098.5|42173.5|42153.5|42106|42086|141
1722454200000|2024-07-31 19:30:00|42121|42101|42133.8|42113.8|42142.5|42122.5|42068.8|42048.8|274
1722454500000|2024-07-31 19:35:00|42131.1|42111.1|42132.5|42112.5|42145|42125|42118.9|42098.9|136
1722454800000|2024-07-31 19:40:00|42133.6|42113.6|42165|42145|42173.6|42153.6|42133.6|42113.6|99
1722455100000|2024-07-31 19:45:00|42164.7|42144.7|42145|42125|42172.5|42152.5|42120|42100|107
1722455400000|2024-07-31 19:50:00|42146.1|42126.1|42115|42095|42149.7|42129.7|42087.5|42067.5|94
1722455700000|2024-07-31 19:55:00|42112.5|42092.5|42090.1|42070.1|42121.4|42101.4|42084|42064|145
1722456000000|2024-07-31 20:00:00|42094|42074|42106.2|42086.2|42116.5|42096.5|42084|42064|140
1722456300000|2024-07-31 20:05:00|42105.1|42085.1|42141.2|42121.2|42143.7|42123.7|42101.2|42081.2|91
1722456600000|2024-07-31 20:10:00|42143.7|42123.7|42117.3|42097.3|42146.2|42126.2|42117.3|42097.3|56
1722456900000|2024-07-31 20:15:00|42116.2|42096.2|42133.8|42113.8|42133.8|42113.8|42105.1|42085.1|77
1722457200000|2024-07-31 20:20:00|42134.9|42114.9|42109.1|42089.1|42146.3|42126.3|42109.1|42089.1|67
1722457500000|2024-07-31 20:25:00|42110.2|42090.2|42112.4|42092.4|42122.4|42102.4|42106.3|42086.3|42
1722457800000|2024-07-31 20:30:00|42113.8|42093.8|42118.8|42098.8|42126.3|42106.3|42112.4|42092.4|21
1722458100000|2024-07-31 20:35:00|42116.3|42096.3|42136.3|42116.3|42136.3|42116.3|42116.3|42096.3|31
1722458400000|2024-07-31 20:40:00|42133.8|42113.8|42122.8|42102.8|42136.3|42116.3|42122.8|42102.8|31
1722458700000|2024-07-31 20:45:00|42121.4|42101.4|42139.5|42119.5|42139.5|42119.5|42120.3|42100.3|39
1722459000000|2024-07-31 20:50:00|42138.1|42118.1|42123.1|42103.1|42143.4|42123.4|42123.1|42103.1|34
1722459300000|2024-07-31 20:55:00|42124.5|42104.5|42175.6|42155.6|42179.5|42159.5|42124.5|42104.5|137
1722463200000|2024-07-31 22:00:00|42173.4|42153.4|42160.9|42140.9|42189.8|42169.8|42158.4|42138.4|84
1722463500000|2024-07-31 22:05:00|42163.4|42143.4|42185.6|42165.6|42185.9|42165.9|42163.4|42143.4|58
1722463800000|2024-07-31 22:10:00|42184.5|42164.5|42174.3|42154.3|42186.7|42166.7|42173.1|42153.1|46
1722464100000|2024-07-31 22:15:00|42175.7|42155.7|42173.2|42153.2|42175.7|42155.7|42170.7|42150.7|20
1722464400000|2024-07-31 22:20:00|42172.1|42152.1|42170.7|42150.7|42175.7|42155.7|42168.2|42148.2|14
1722464700000|2024-07-31 22:25:00|42169.6|42149.6|42155.7|42135.7|42169.6|42149.6|42154.3|42134.3|28
1722465000000|2024-07-31 22:30:00|42154.6|42134.6|42158.2|42138.2|42160.7|42140.7|42153.2|42133.2|10
1722465300000|2024-07-31 22:35:00|42160.7|42140.7|42162.2|42142.2|42169.7|42149.7|42158.2|42138.2|43
1722465600000|2024-07-31 22:40:00|42163.3|42143.3|42158.6|42138.6|42164.7|42144.7|42158.6|42138.6|22
1722465900000|2024-07-31 22:45:00|42157.5|42137.5|42164.7|42144.7|42167.2|42147.2|42157.2|42137.2|23
1722466200000|2024-07-31 22:50:00|42162.5|42142.5|42154.7|42134.7|42162.5|42142.5|42154.7|42134.7|28
1722466500000|2024-07-31 22:55:00|42157.2|42137.2|42148.6|42128.6|42157.2|42137.2|42148.6|42128.6|14
1722466800000|2024-07-31 23:00:00|42148.7|42128.7|42148.7|42128.7|42158.7|42138.7|42146.2|42126.2|26
1722467100000|2024-07-31 23:05:00|42145.1|42125.1|42132.3|42112.3|42147.3|42127.3|42132.3|42112.3|21
1722467400000|2024-07-31 23:10:00|42130.9|42110.9|42135.1|42115.1|42137.6|42117.6|42130.9|42110.9|12
1722467700000|2024-07-31 23:15:00|42137.6|42117.6|42146.5|42126.5|42147.6|42127.6|42135.1|42115.1|25
1722468000000|2024-07-31 23:20:00|42147.6|42127.6|42146.6|42126.6|42151.5|42131.5|42146.6|42126.6|10
1722468300000|2024-07-31 23:25:00|42144.1|42124.1|42152.7|42132.7|42155.2|42135.2|42137.7|42117.7|40
1722468600000|2024-07-31 23:30:00|42150.2|42130.2|42151.3|42131.3|42155.2|42135.2|42147.7|42127.7|9
1722468900000|2024-07-31 23:35:00|42153.8|42133.8|42161.3|42141.3|42166.3|42146.3|42151.3|42131.3|18
1722469200000|2024-07-31 23:40:00|42162.4|42142.4|42156.3|42136.3|42163.8|42143.8|42156.3|42136.3|21
1722469500000|2024-07-31 23:45:00|42156|42136|42125|42105|42156.1|42136.1|42123.3|42103.3|45
1722469800000|2024-07-31 23:50:00|42126.1|42106.1|42147.5|42127.5|42151.1|42131.1|42126.1|42106.1|26
1722470100000|2024-07-31 23:55:00|42151.1|42131.1|42144.7|42124.7|42151.1|42131.1|42141.1|42121.1|13
1722470400000|2024-08-01 00:00:00|42142.2|42122.2|42193.9|42173.9|42193.9|42173.9|42127.5|42107.5|92
1722470700000|2024-08-01 00:05:00|42195|42175|42190.4|42170.4|42211.8|42191.8|42186.7|42166.7|328
1722471000000|2024-08-01 00:10:00|42189|42169|42185.1|42165.1|42191.8|42171.8|42155.1|42135.1|106
1722471300000|2024-08-01 00:15:00|42184|42164|42177.9|42157.9|42187.9|42167.9|42154|42134|50
1722471600000|2024-08-01 00:20:00|42179|42159|42154|42134|42181.8|42161.8|42150.1|42130.1|36
1722471900000|2024-08-01 00:25:00|42155.1|42135.1|42154|42134|42172.9|42152.9|42141.2|42121.2|27
1722472200000|2024-08-01 00:30:00|42155.5|42135.5|42149.4|42129.4|42160.8|42140.8|42138|42118|33
1722472500000|2024-08-01 00:35:00|42148.3|42128.3|42145.5|42125.5|42148.3|42128.3|42133|42113|43
1722472800000|2024-08-01 00:40:00|42146.9|42126.9|42164.4|42144.4|42164.4|42144.4|42145.8|42125.8|44
1722473100000|2024-08-01 00:45:00|42165.5|42145.5|42166.9|42146.9|42189.4|42169.4|42156.9|42136.9|84
1722473400000|2024-08-01 00:50:00|42168|42148|42152|42132|42168|42148|42136.9|42116.9|88
1722473700000|2024-08-01 00:55:00|42153.1|42133.1|42130.9|42110.9|42168.4|42148.4|42129.8|42109.8|99
1722474000000|2024-08-01 01:00:00|42129.5|42109.5|42220.9|42200.9|42222|42202|42108.7|42088.7|510
1722474300000|2024-08-01 01:05:00|42219.5|42199.5|42228.1|42208.1|42239.5|42219.5|42187|42167|183
1722474600000|2024-08-01 01:10:00|42227|42207|42254.6|42234.6|42308.4|42288.4|42207|42187|313
1722474900000|2024-08-01 01:15:00|42256|42236|42257.1|42237.1|42299.9|42279.9|42207.1|42187.1|171
1722475200000|2024-08-01 01:20:00|42258.5|42238.5|42283.8|42263.8|42290.2|42270.2|42248.8|42228.8|285
1722475500000|2024-08-01 01:25:00|42284.9|42264.9|42370.4|42350.4|42374.3|42354.3|42273.8|42253.8|283
1722475800000|2024-08-01 01:30:00|42371.5|42351.5|42447.9|42427.9|42447.9|42427.9|42366.5|42346.5|445
1722476100000|2024-08-01 01:35:00|42446.5|42426.5|42377.7|42357.7|42449.3|42429.3|42375.2|42355.2|280
1722476400000|2024-08-01 01:40:00|42379.1|42359.1|42319.4|42299.4|42379.1|42359.1|42297.2|42277.2|215
1722476700000|2024-08-01 01:45:00|42315.5|42295.5|42279.4|42259.4|42315.5|42295.5|42243|42223|189
1722477000000|2024-08-01 01:50:00|42278.3|42258.3|42217.2|42197.2|42278.3|42258.3|42198.3|42178.3|216
1722477300000|2024-08-01 01:55:00|42218.3|42198.3|42191.5|42171.5|42231.1|42211.1|42191.5|42171.5|134
1722477600000|2024-08-01 02:00:00|42190.4|42170.4|42126.2|42106.2|42190.4|42170.4|42096.2|42076.2|202
1722477900000|2024-08-01 02:05:00|42125.1|42105.1|42117.3|42097.3|42135.1|42115.1|42102.3|42082.3|156
1722478200000|2024-08-01 02:10:00|42118.4|42098.4|42056.8|42036.8|42121.2|42101.2|42032.9|42012.9|303
1722478500000|2024-08-01 02:15:00|42061.8|42041.8|42083|42063|42096.9|42076.9|42051.8|42031.8|82
1722478800000|2024-08-01 02:20:00|42084.4|42064.4|42148.8|42128.8|42151.6|42131.6|42083|42063|152
1722479100000|2024-08-01 02:25:00|42146.3|42126.3|42192.4|42172.4|42223.8|42203.8|42146.3|42126.3|195
1722479400000|2024-08-01 02:30:00|42192.7|42172.7|42097.4|42077.4|42192.7|42172.7|42093.5|42073.5|199
1722479700000|2024-08-01 02:35:00|42098.5|42078.5|42067.1|42047.1|42112.4|42092.4|42049.3|42029.3|182
1722480000000|2024-08-01 02:40:00|42065.7|42045.7|42043.6|42023.6|42088.2|42068.2|42018.5|41998.5|323
1722480300000|2024-08-01 02:45:00|42042.1|42022.1|42048|42028|42069.3|42049.3|42028.6|42008.6|250
1722480600000|2024-08-01 02:50:00|42049.4|42029.4|42029.7|42009.7|42090.8|42070.8|42024.7|42004.7|111
1722480900000|2024-08-01 02:55:00|42028.3|42008.3|42035.8|42015.8|42063.3|42043.3|42024.7|42004.7|119
1722481200000|2024-08-01 03:00:00|42034.7|42014.7|42057.2|42037.2|42062.2|42042.2|41989.4|41969.4|135
1722481500000|2024-08-01 03:05:00|42059.4|42039.4|42039.8|42019.8|42062.2|42042.2|42011.9|41991.9|102
1722481800000|2024-08-01 03:10:00|42036.9|42016.9|42042|42022|42070.9|42050.9|42034.2|42014.2|30
1722482100000|2024-08-01 03:15:00|42040.9|42020.9|42000.9|41980.9|42061.7|42041.7|41983.4|41963.4|62
1722482400000|2024-08-01 03:20:00|42002|41982|42025.6|42005.6|42032|42012|41990.6|41970.6|71
1722482700000|2024-08-01 03:25:00|42026.7|42006.7|42064.2|42044.2|42075.6|42055.6|42023.1|42003.1|50
1722483000000|2024-08-01 03:30:00|42063.1|42043.1|42052.1|42032.1|42063.1|42043.1|42037|42017|42
1722483300000|2024-08-01 03:35:00|42051|42031|42052.1|42032.1|42059.6|42039.6|42047.1|42027.1|16
1722483600000|2024-08-01 03:40:00|42053.5|42033.5|42051|42031|42053.5|42033.5|42036|42016|11
1722483900000|2024-08-01 03:45:00|42048.2|42028.2|42058.2|42038.2|42060.7|42040.7|42047.1|42027.1|3
1722484200000|2024-08-01 03:50:00|42059.3|42039.3|42053.6|42033.6|42060.7|42040.7|42047.1|42027.1|19
1722484500000|2024-08-01 03:55:00|42052.1|42032.1|42054.7|42034.7|42059.7|42039.7|42051.1|42031.1|8
1722484800000|2024-08-01 04:00:00|42053.3|42033.3|42053.6|42033.6|42065.8|42045.8|42051.1|42031.1|69
1722485100000|2024-08-01 04:05:00|42055|42035|42050|42030|42055|42035|42043.6|42023.6|15
1722485400000|2024-08-01 04:10:00|42047.5|42027.5|42040|42020|42050|42030|42037.2|42017.2|12
1722485700000|2024-08-01 04:15:00|42038.6|42018.6|42073.7|42053.7|42073.7|42053.7|42036.2|42016.2|52
1722486000000|2024-08-01 04:20:00|42077.3|42057.3|42122.3|42102.3|42137|42117|42077.3|42057.3|107
1722486300000|2024-08-01 04:25:00|42120.9|42100.9|42118.4|42098.4|42120.9|42100.9|42092.3|42072.3|25
1722486600000|2024-08-01 04:30:00|42119.5|42099.5|42145.9|42125.9|42157|42137|42119.5|42099.5|59
1722486900000|2024-08-01 04:35:00|42147|42127|42124.8|42104.8|42148.4|42128.4|42124.8|42104.8|22
1722487200000|2024-08-01 04:40:00|42123.4|42103.4|42096.3|42076.3|42123.4|42103.4|42091.3|42071.3|26
1722487500000|2024-08-01 04:45:00|42092.4|42072.4|42061.3|42041.3|42095.2|42075.2|42061.3|42041.3|36
1722487800000|2024-08-01 04:50:00|42058.8|42038.8|42040.2|42020.2|42061.3|42041.3|42032.4|42012.4|40
1722488100000|2024-08-01 04:55:00|42038.8|42018.8|42017.4|41997.4|42038.8|42018.8|42012.4|41992.4|56
1722488400000|2024-08-01 05:00:00|42020.2|42000.2|42014.2|41994.2|42024.2|42004.2|42001.7|41981.7|70
1722488700000|2024-08-01 05:05:00|42012.8|41992.8|42012|41992|42017|41997|42005.3|41985.3|41
1722489000000|2024-08-01 05:10:00|42011.7|41991.7|42018.1|41998.1|42023.1|42003.1|42005.6|41985.6|41
1722489300000|2024-08-01 05:15:00|42019.5|41999.5|42058.2|42038.2|42062.1|42042.1|42016.7|41996.7|72
1722489600000|2024-08-01 05:20:00|42059.6|42039.6|42067.1|42047.1|42076|42056|42057.1|42037.1|49
1722489900000|2024-08-01 05:25:00|42065.7|42045.7|42067.1|42047.1|42069.6|42049.6|42050.7|42030.7|44
1722490200000|2024-08-01 05:30:00|42068.2|42048.2|42078.2|42058.2|42117.4|42097.4|42046|42026|175
1722490500000|2024-08-01 05:35:00|42081|42061|42100.4|42080.4|42128.2|42108.2|42062.1|42042.1|168
1722490800000|2024-08-01 05:40:00|42099.3|42079.3|42090.4|42070.4|42099.3|42079.3|42026.5|42006.5|117
1722491100000|2024-08-01 05:45:00|42093.3|42073.3|42040.5|42020.5|42102.2|42082.2|42026.6|42006.6|62
1722491400000|2024-08-01 05:50:00|42041.6|42021.6|42053.3|42033.3|42058.3|42038.3|42009.4|41989.4|81
1722491700000|2024-08-01 05:55:00|42054.4|42034.4|42093|42073|42099.4|42079.4|42054.4|42034.4|53
1722492000000|2024-08-01 06:00:00|42091.6|42071.6|42031.6|42011.6|42105.5|42085.5|42028|42008|73
1722492300000|2024-08-01 06:05:00|42030.5|42010.5|41967|41947|42043|42023|41919.5|41899.5|257
1722492600000|2024-08-01 06:10:00|41969.5|41949.5|41999.5|41979.5|42009.5|41989.5|41969.5|41949.5|115
1722492900000|2024-08-01 06:15:00|42000.9|41980.9|42058.4|42038.4|42063.4|42043.4|41999.5|41979.5|56
1722493200000|2024-08-01 06:20:00|42055.6|42035.6|42045.6|42025.6|42084.8|42064.8|42032|42012|132
1722493500000|2024-08-01 06:25:00|42048.4|42028.4|41999.6|41979.6|42050.6|42030.6|41992.1|41972.1|98
1722493800000|2024-08-01 06:30:00|42000.6|41980.6|41994.6|41974.6|42018.2|41998.2|41964.6|41944.6|127
1722494100000|2024-08-01 06:35:00|41993.5|41973.5|41966.8|41946.8|41994.6|41974.6|41916.8|41896.8|155
1722494400000|2024-08-01 06:40:00|41964|41944|41929.6|41909.6|41971.8|41951.8|41894.6|41874.6|190
1722494700000|2024-08-01 06:45:00|41928.2|41908.2|41924.6|41904.6|41949.6|41929.6|41918.2|41898.2|87
1722495000000|2024-08-01 06:50:00|41923.6|41903.6|41950.8|41930.8|41964.7|41944.7|41914.7|41894.7|66
1722495300000|2024-08-01 06:55:00|41947.9|41927.9|41964.7|41944.7|41985.8|41965.8|41932.2|41912.2|95
1722495600000|2024-08-01 07:00:00|41967.5|41947.5|41817.9|41797.9|41969.7|41949.7|41790.7|41770.7|556
1722495900000|2024-08-01 07:05:00|41815.4|41795.4|41878.2|41858.2|41884.3|41864.3|41799.3|41779.3|211
1722496200000|2024-08-01 07:10:00|41877.1|41857.1|41806.1|41786.1|41877.1|41857.1|41801.1|41781.1|294
1722496500000|2024-08-01 07:15:00|41801.1|41781.1|41817.2|41797.2|41865|41845|41792.2|41772.2|236
1722496800000|2024-08-01 07:20:00|41814.7|41794.7|41892.5|41872.5|41902.2|41882.2|41811.1|41791.1|197
1722497100000|2024-08-01 07:25:00|41891.1|41871.1|41819.7|41799.7|41891.1|41871.1|41801.1|41781.1|127
1722497400000|2024-08-01 07:30:00|41818.6|41798.6|41806.9|41786.9|41836.6|41816.6|41758.3|41738.3|247
1722497700000|2024-08-01 07:35:00|41804.4|41784.4|41812.6|41792.6|41815.1|41795.1|41756.5|41736.5|198
1722498000000|2024-08-01 07:40:00|41809|41789|41802.9|41782.9|41809|41789|41772.9|41752.9|100
1722498300000|2024-08-01 07:45:00|41804.4|41784.4|41721.9|41701.9|41811.9|41791.9|41706.9|41686.9|337
1722498600000|2024-08-01 07:50:00|41719.7|41699.7|41654.7|41634.7|41735.8|41715.8|41654.7|41634.7|296
1722498900000|2024-08-01 07:55:00|41656.9|41636.9|41642.6|41622.6|41698.3|41678.3|41609.8|41589.8|250
1722499200000|2024-08-01 08:00:00|41641.5|41621.5|41463.4|41443.4|41642.6|41622.6|41455.9|41435.9|930
1722499500000|2024-08-01 08:05:00|41462|41442|41410.6|41390.6|41497|41477|41364.8|41344.8|673
1722499800000|2024-08-01 08:10:00|41409.2|41389.2|41410.2|41390.2|41450.9|41430.9|41400.9|41380.9|282
1722500100000|2024-08-01 08:15:00|41411.2|41391.2|41460.9|41440.9|41490.9|41470.9|41411.2|41391.2|275
1722500400000|2024-08-01 08:20:00|41459.9|41439.9|41483.8|41463.8|41488.8|41468.8|41452.4|41432.4|159
1722500700000|2024-08-01 08:25:00|41485.2|41465.2|41490.6|41470.6|41496.6|41476.6|41471.6|41451.6|127
1722501000000|2024-08-01 08:30:00|41489.5|41469.5|41500.6|41480.6|41513.1|41493.1|41450.6|41430.6|158
1722501300000|2024-08-01 08:35:00|41506.7|41486.7|41498.4|41478.4|41510.9|41490.9|41466.7|41446.7|169
1722501600000|2024-08-01 08:40:00|41500.6|41480.6|41432.4|41412.4|41508.5|41488.5|41432.1|41412.1|166
1722501900000|2024-08-01 08:45:00|41431.3|41411.3|41441|41421|41456|41436|41429.6|41409.6|90
1722502200000|2024-08-01 08:50:00|41442.1|41422.1|41483.2|41463.2|41484.6|41464.6|41442.1|41422.1|91
1722502500000|2024-08-01 08:55:00|41481.8|41461.8|41485.7|41465.7|41497.1|41477.1|41471.8|41451.8|88
1722502800000|2024-08-01 09:00:00|41488.6|41468.6|41484.7|41464.7|41519.7|41499.7|41482.5|41462.5|146
1722503100000|2024-08-01 09:05:00|41486.1|41466.1|41436.1|41416.1|41495|41475|41423.6|41403.6|182
1722503400000|2024-08-01 09:10:00|41437.2|41417.2|41448.6|41428.6|41457.5|41437.5|41434.7|41414.7|129
1722503700000|2024-08-01 09:15:00|41449.7|41429.7|41438.7|41418.7|41471.9|41451.9|41430.8|41410.8|163
1722504000000|2024-08-01 09:20:00|41437.2|41417.2|41440.8|41420.8|41448.7|41428.7|41434.7|41414.7|90
1722504300000|2024-08-01 09:25:00|41438|41418|41492.7|41472.7|41505.2|41485.2|41421.9|41401.9|163
1722504600000|2024-08-01 09:30:00|41490.2|41470.2|41473.8|41453.8|41509.9|41489.9|41468.8|41448.8|203
1722504900000|2024-08-01 09:35:00|41472.7|41452.7|41468.8|41448.8|41487.4|41467.4|41466|41446|123
1722505200000|2024-08-01 09:40:00|41467.7|41447.7|41435.6|41415.6|41467.7|41447.7|41428.1|41408.1|144
1722505500000|2024-08-01 09:45:00|41434.5|41414.5|41411.7|41391.7|41434.5|41414.5|41410.3|41390.3|89
1722505800000|2024-08-01 09:50:00|41413.1|41393.1|41351.7|41331.7|41415.6|41395.6|41344.2|41324.2|293
1722506100000|2024-08-01 09:55:00|41354.2|41334.2|41382.8|41362.8|41386.8|41366.8|41352.8|41332.8|140
1722506400000|2024-08-01 10:00:00|41385.3|41365.3|41416.8|41396.8|41436.5|41416.5|41370.4|41350.4|264
1722506700000|2024-08-01 10:05:00|41415.4|41395.4|41456.5|41436.5|41470.4|41450.4|41399.3|41379.3|188
1722507000000|2024-08-01 10:10:00|41455.4|41435.4|41456.5|41436.5|41457.6|41437.6|41418.7|41398.7|69
1722507300000|2024-08-01 10:15:00|41453.7|41433.7|41496.5|41476.5|41496.5|41476.5|41451.5|41431.5|207
1722507600000|2024-08-01 10:20:00|41497.6|41477.6|41475.1|41455.1|41497.6|41477.6|41454.8|41434.8|117
1722507900000|2024-08-01 10:25:00|41473.7|41453.7|41484.8|41464.8|41493.7|41473.7|41470.2|41450.2|84
1722508200000|2024-08-01 10:30:00|41487.3|41467.3|41479.8|41459.8|41487.3|41467.3|41468.7|41448.7|50
1722508500000|2024-08-01 10:35:00|41475.9|41455.9|41528|41508|41535.5|41515.5|41475.9|41455.9|242
1722508800000|2024-08-01 10:40:00|41526.6|41506.6|41495.6|41475.6|41528|41508|41473.4|41453.4|90
1722509100000|2024-08-01 10:45:00|41494.5|41474.5|41530.6|41510.6|41541.7|41521.7|41494.1|41474.1|143
1722509400000|2024-08-01 10:50:00|41529.2|41509.2|41526.7|41506.7|41529.2|41509.2|41499.5|41479.5|76
1722509700000|2024-08-01 10:55:00|41524.2|41504.2|41550.3|41530.3|41565.3|41545.3|41524.2|41504.2|140
1722510000000|2024-08-01 11:00:00|41551.4|41531.4|41564.2|41544.2|41582.8|41562.8|41527.8|41507.8|206
1722510300000|2024-08-01 11:05:00|41561.7|41541.7|41585.7|41565.7|41595.7|41575.7|41550.7|41530.7|183
1722510600000|2024-08-01 11:10:00|41587.1|41567.1|41625.7|41605.7|41628.2|41608.2|41583.5|41563.5|168
1722510900000|2024-08-01 11:15:00|41626.8|41606.8|41616.5|41596.5|41641.8|41621.8|41599|41579|161
1722511200000|2024-08-01 11:20:00|41615.4|41595.4|41627.9|41607.9|41627.9|41607.9|41596.8|41576.8|65
1722511500000|2024-08-01 11:25:00|41629.3|41609.3|41657.9|41637.9|41657.9|41637.9|41621.5|41601.5|130
1722511800000|2024-08-01 11:30:00|41659|41639|41570.5|41550.5|41659|41639|41570.5|41550.5|296
1722512100000|2024-08-01 11:35:00|41571.9|41551.9|41543|41523|41581.9|41561.9|41538|41518|191
1722512400000|2024-08-01 11:40:00|41541.6|41521.6|41540.2|41520.2|41543|41523|41505.5|41485.5|654
1722512700000|2024-08-01 11:45:00|41539.1|41519.1|41531.6|41511.6|41552.7|41532.7|41508|41488|87
1722513000000|2024-08-01 11:50:00|41532.7|41512.7|41567|41547|41569.5|41549.5|41525.2|41505.2|207
1722513300000|2024-08-01 11:55:00|41568.5|41548.5|41559.6|41539.6|41596|41576|41545.6|41525.6|494
1722513600000|2024-08-01 12:00:00|41561.7|41541.7|41524.6|41504.6|41563.1|41543.1|41494.2|41474.2|294
1722513900000|2024-08-01 12:05:00|41525.7|41505.7|41503.5|41483.5|41540.7|41520.7|41503.5|41483.5|173
1722514200000|2024-08-01 12:10:00|41498.5|41478.5|41558.6|41538.6|41563.6|41543.6|41475|41455|531
1722514500000|2024-08-01 12:15:00|41560|41540|41601.1|41581.1|41616.1|41596.1|41558.6|41538.6|346
1722514800000|2024-08-01 12:20:00|41602.2|41582.2|41648|41628|41654.4|41634.4|41602.2|41582.2|440
1722515100000|2024-08-01 12:25:00|41650.5|41630.5|41625.1|41605.1|41660.5|41640.5|41617.2|41597.2|346
1722515400000|2024-08-01 12:30:00|41630.1|41610.1|41688.3|41668.3|41708.3|41688.3|41630.1|41610.1|667
1722515700000|2024-08-01 12:35:00|41687.3|41667.3|41645.9|41625.9|41687.3|41667.3|41633.4|41613.4|269
1722516000000|2024-08-01 12:40:00|41644.8|41624.8|41656.6|41636.6|41674.8|41654.8|41622.3|41602.3|221
1722516300000|2024-08-01 12:45:00|41658|41638|41668|41648|41683|41663|41651.6|41631.6|175
1722516600000|2024-08-01 12:50:00|41670.2|41650.2|41704.5|41684.5|41710.9|41690.9|41663|41643|236
1722516900000|2024-08-01 12:55:00|41705.9|41685.9|41714.2|41694.2|41728.8|41708.8|41692.8|41672.8|510
1722517200000|2024-08-01 13:00:00|41712|41692|41613.1|41593.1|41712|41692|41600.2|41580.2|839
1722517500000|2024-08-01 13:05:00|41615.6|41595.6|41554.5|41534.5|41621.7|41601.7|41509.5|41489.5|640
1722517800000|2024-08-01 13:10:00|41552|41532|41662.1|41642.1|41673.1|41653.1|41532|41512|411
1722518100000|2024-08-01 13:15:00|41661|41641|41677.1|41657.1|41688.2|41668.2|41632.4|41612.4|313
1722518400000|2024-08-01 13:20:00|41678.2|41658.2|41768.5|41748.5|41787.1|41767.1|41678.2|41658.2|568
1722518700000|2024-08-01 13:25:00|41769.6|41749.6|41741.4|41721.4|41809.3|41789.3|41736.4|41716.4|401
1722519000000|2024-08-01 13:30:00|41740.4|41720.4|41778.6|41758.6|41791.5|41771.5|41718.9|41698.9|697
1722519300000|2024-08-01 13:35:00|41776.1|41756.1|41764|41744|41785.4|41765.4|41730.4|41710.4|301
1722519600000|2024-08-01 13:40:00|41762.9|41742.9|41745.4|41725.4|41789|41769|41724|41704|363
1722519900000|2024-08-01 13:45:00|41744|41724|41723|41703|41753.7|41733.7|41706.5|41686.5|363
1722520200000|2024-08-01 13:50:00|41721.5|41701.5|41715.5|41695.5|41746.5|41726.5|41675.8|41655.8|292
1722520500000|2024-08-01 13:55:00|41713|41693|41763|41743|41778.7|41758.7|41708|41688|278
1722520800000|2024-08-01 14:00:00|41765.1|41745.1|41701.9|41681.9|41845.1|41825.1|41700.5|41680.5|849
1722521100000|2024-08-01 14:05:00|41699.4|41679.4|41564.4|41544.4|41708|41688|41545.5|41525.5|1025
1722521400000|2024-08-01 14:10:00|41565.9|41545.9|41562|41542|41623.4|41603.4|41556.9|41536.9|466
1722521700000|2024-08-01 14:15:00|41559.5|41539.5|41499.1|41479.1|41562.3|41542.3|41468|41448|845
1722522000000|2024-08-01 14:20:00|41504.1|41484.1|41504.1|41484.1|41539.1|41519.1|41454.5|41434.5|779
1722522300000|2024-08-01 14:25:00|41506.6|41486.6|41499.5|41479.5|41532.7|41512.7|41490.2|41470.2|469
1722522600000|2024-08-01 14:30:00|41500.6|41480.6|41479.9|41459.9|41552.7|41532.7|41474.5|41454.5|489
1722522900000|2024-08-01 14:35:00|41477.4|41457.4|41436.3|41416.3|41477.4|41457.4|41376.7|41356.7|936
1722523200000|2024-08-01 14:40:00|41432.4|41412.4|41452.4|41432.4|41467.8|41447.8|41385.3|41365.3|572
1722523500000|2024-08-01 14:45:00|41454.6|41434.6|41387.8|41367.8|41470|41450|41375|41355|576
1722523800000|2024-08-01 14:50:00|41388.9|41368.9|41303.6|41283.6|41443.9|41423.9|41301.1|41281.1|807
1722524100000|2024-08-01 14:55:00|41302.1|41282.1|41310.4|41290.4|41346.4|41326.4|41267.5|41247.5|1243
1722524400000|2024-08-01 15:00:00|41308.9|41288.9|41315.8|41295.8|41370.4|41350.4|41293.6|41273.6|521
1722524700000|2024-08-01 15:05:00|41319.7|41299.7|41327.6|41307.6|41342.2|41322.2|41275|41255|566
1722525000000|2024-08-01 15:10:00|41326.5|41306.5|41180.8|41160.8|41327.2|41307.2|41157.9|41137.9|1101
1722525300000|2024-08-01 15:15:00|41179.4|41159.4|41204.4|41184.4|41291.9|41271.9|41175.8|41155.8|913
1722525600000|2024-08-01 15:20:00|41203.3|41183.3|41163.4|41143.4|41203.3|41183.3|41110.1|41090.1|1165
1722525900000|2024-08-01 15:25:00|41165.9|41145.9|41237.3|41217.3|41245.1|41225.1|41154.8|41134.8|660
1722526200000|2024-08-01 15:30:00|41235.9|41215.9|41307|41287|41334.8|41314.8|41213|41193|593
1722526500000|2024-08-01 15:35:00|41304.5|41284.5|41255.9|41235.9|41309.1|41289.1|41254.5|41234.5|377
1722526800000|2024-08-01 15:40:00|41254.9|41234.9|41229.2|41209.2|41257.4|41237.4|41203.1|41183.1|296
1722527100000|2024-08-01 15:45:00|41228.1|41208.1|41206.3|41186.3|41235.2|41215.2|41177|41157|447
1722527400000|2024-08-01 15:50:00|41207.8|41187.8|41199.9|41179.9|41242.1|41222.1|41195.3|41175.3|439
1722527700000|2024-08-01 15:55:00|41198.9|41178.9|41222.5|41202.5|41233.2|41213.2|41196.4|41176.4|245
1722528000000|2024-08-01 16:00:00|41223.5|41203.5|41237.5|41217.5|41238.9|41218.9|41190|41170|283
1722528300000|2024-08-01 16:05:00|41238.9|41218.9|41235.4|41215.4|41292.5|41272.5|41235.4|41215.4|505
1722528600000|2024-08-01 16:10:00|41231.8|41211.8|41197.2|41177.2|41242.9|41222.9|41178.6|41158.6|351
1722528900000|2024-08-01 16:15:00|41196.1|41176.1|41162.6|41142.6|41213.3|41193.3|41162.6|41142.6|292
1722529200000|2024-08-01 16:20:00|41163.6|41143.6|41143.7|41123.7|41178.6|41158.6|41124|41104|336
1722529500000|2024-08-01 16:25:00|41146.2|41126.2|41145.8|41125.8|41165.8|41145.8|41119|41099|427
1722529800000|2024-08-01 16:30:00|41147.3|41127.3|41128.3|41108.3|41156.2|41136.2|41123.7|41103.7|347
1722530100000|2024-08-01 16:35:00|41129.8|41109.8|41095.2|41075.2|41154.8|41134.8|41095.2|41075.2|486
1722530400000|2024-08-01 16:40:00|41097.7|41077.7|41074.1|41054.1|41111.6|41091.6|41037|41017|760
1722530700000|2024-08-01 16:45:00|41072.7|41052.7|41078.8|41058.8|41097.3|41077.3|41062.7|41042.7|375
1722531000000|2024-08-01 16:50:00|41077.7|41057.7|40995.2|40975.2|41078.8|41058.8|40995.2|40975.2|576
1722531300000|2024-08-01 16:55:00|40992.7|40972.7|41092|41072|41092|41072|40966.3|40946.3|1259
1722531600000|2024-08-01 17:00:00|41090.6|41070.6|41057.4|41037.4|41093.5|41073.5|41049.6|41029.6|320
1722531900000|2024-08-01 17:05:00|41059.9|41039.9|41066|41046|41074.6|41054.6|41051|41031|194
1722532200000|2024-08-01 17:10:00|41069.9|41049.9|41043.5|41023.5|41084.6|41064.6|41043.5|41023.5|118
1722532500000|2024-08-01 17:15:00|41045|41025|41048.6|41028.6|41065.7|41045.7|41043.5|41023.5|145
1722532800000|2024-08-01 17:20:00|41047.1|41027.1|41037.5|41017.5|41048.6|41028.6|41030.7|41010.7|277
1722533100000|2024-08-01 17:25:00|41038.6|41018.6|41002.9|40982.9|41040|41020|40996.5|40976.5|167
1722533400000|2024-08-01 17:30:00|41001.5|40981.5|41004.7|40984.7|41011.5|40991.5|40992.9|40972.9|109
1722533700000|2024-08-01 17:35:00|41006.1|40986.1|40975.1|40955.1|41011.1|40991.1|40975.1|40955.1|123
1722534000000|2024-08-01 17:40:00|40974|40954|40883.3|40863.3|40976.5|40956.5|40871.9|40851.9|932
1722534300000|2024-08-01 17:45:00|40885.8|40865.8|40892.3|40872.3|40925.9|40905.9|40883|40863|794
1722534600000|2024-08-01 17:50:00|40891.2|40871.2|40918.1|40898.1|40946.2|40926.2|40891.2|40871.2|691
1722534900000|2024-08-01 17:55:00|40919.1|40899.1|40930.6|40910.6|40941.3|40921.3|40892.7|40872.7|376
1722535200000|2024-08-01 18:00:00|40928.1|40908.1|40905.6|40885.6|40936.7|40916.7|40904.5|40884.5|201
1722535500000|2024-08-01 18:05:00|40904.2|40884.2|40918.1|40898.1|40945.6|40925.6|40888.1|40868.1|144
1722535800000|2024-08-01 18:10:00|40916.7|40896.7|40871.7|40851.7|40919.2|40899.2|40868.2|40848.2|308
1722536100000|2024-08-01 18:15:00|40876.7|40856.7|40838.2|40818.2|40884.2|40864.2|40838.2|40818.2|165
1722536400000|2024-08-01 18:20:00|40839.2|40819.2|40845.3|40825.3|40876.8|40856.8|40839.2|40819.2|100
1722536700000|2024-08-01 18:25:00|40846.8|40826.8|40835.4|40815.4|40846.8|40826.8|40812.9|40792.9|148
1722537000000|2024-08-01 18:30:00|40834.3|40814.3|40834.3|40814.3|40842.9|40822.9|40820.4|40800.4|78
1722537300000|2024-08-01 18:35:00|40836.5|40816.5|40871.9|40851.9|40875.4|40855.4|40836.5|40816.5|70
1722537600000|2024-08-01 18:40:00|40867.9|40847.9|40856.9|40836.9|40872.9|40852.9|40856.9|40836.9|53
1722537900000|2024-08-01 18:45:00|40858.3|40838.3|40865.5|40845.5|40866.9|40846.9|40851.5|40831.5|42
1722538200000|2024-08-01 18:50:00|40864|40844|40888.7|40868.7|40895.5|40875.5|40864|40844|60
1722538500000|2024-08-01 18:55:00|40887.3|40867.3|40864.1|40844.1|40888.7|40868.7|40857.6|40837.6|118
1722538800000|2024-08-01 19:00:00|40861.6|40841.6|40832|40812|40861.6|40841.6|40828|40808|101
1722539100000|2024-08-01 19:05:00|40830.5|40810.5|40850.6|40830.6|40853.1|40833.1|40807.7|40787.7|145
1722539400000|2024-08-01 19:10:00|40847|40827|40872|40852|40882|40862|40842|40822|116
1722539700000|2024-08-01 19:15:00|40869.9|40849.9|40901.7|40881.7|40903.8|40883.8|40860.6|40840.6|135
1722540000000|2024-08-01 19:20:00|40904.2|40884.2|40916.3|40896.3|40918.8|40898.8|40900.3|40880.3|144
1722540300000|2024-08-01 19:25:00|40918.8|40898.8|40957.8|40937.8|40960.3|40940.3|40918.8|40898.8|294
1722540600000|2024-08-01 19:30:00|40959.2|40939.2|40977.8|40957.8|40986.7|40966.7|40957.8|40937.8|125
1722540900000|2024-08-01 19:35:00|40980.3|40960.3|40980.4|40960.4|40986.8|40966.8|40972.8|40952.8|79
1722541200000|2024-08-01 19:40:00|40977.9|40957.9|40969.3|40949.3|40986.8|40966.8|40952.9|40932.9|541
1722541500000|2024-08-01 19:45:00|40970.7|40950.7|40985.4|40965.4|40988.3|40968.3|40965.8|40945.8|394
1722541800000|2024-08-01 19:50:00|40986.8|40966.8|40967.9|40947.9|41004.7|40984.7|40966.9|40946.9|340
1722542100000|2024-08-01 19:55:00|40966.5|40946.5|40988|40968|40995.4|40975.4|40966.5|40946.5|100
1722542400000|2024-08-01 20:00:00|40986.5|40966.5|40955.9|40935.9|40988|40968|40941.9|40921.9|152
1722542700000|2024-08-01 20:05:00|40956.9|40936.9|40931.9|40911.9|40963|40943|40931.9|40911.9|52
1722543000000|2024-08-01 20:10:00|40930.5|40910.5|40890.9|40870.9|40930.5|40910.5|40889.5|40869.5|92
1722543300000|2024-08-01 20:15:00|40895.9|40875.9|40895.9|40875.9|40913.4|40893.4|40895.9|40875.9|52
1722543600000|2024-08-01 20:20:00|40893.4|40873.4|40887|40867|40902|40882|40887|40867|37
1722543900000|2024-08-01 20:25:00|40888.1|40868.1|40887|40867|40891|40871|40868.5|40848.5|84
1722544200000|2024-08-01 20:30:00|40889.5|40869.5|40886|40866|40896|40876|40881|40861|70
1722544500000|2024-08-01 20:35:00|40884.6|40864.6|40882.1|40862.1|40886|40866|40876|40856|38
1722544800000|2024-08-01 20:40:00|40885|40865|40890|40870|40890|40870|40882.1|40862.1|15
1722545100000|2024-08-01 20:45:00|40891.1|40871.1|40901.1|40881.1|40901.1|40881.1|40891.1|40871.1|8
1722545400000|2024-08-01 20:50:00|40902.1|40882.1|40923.2|40903.2|40928.2|40908.2|40902.1|40882.1|52
1722545700000|2024-08-01 20:55:00|40922.2|40902.2|40928.6|40908.6|40968.2|40948.2|40922.2|40902.2|120
1722549600000|2024-08-01 22:00:00|40931|40911|40981.1|40961.1|40983.2|40963.2|40931|40911|127
1722549900000|2024-08-01 22:05:00|40980|40960|40952.2|40932.2|40980|40960|40952.2|40932.2|23
1722550200000|2024-08-01 22:10:00|40950.7|40930.7|40935.4|40915.4|40955.4|40935.4|40932.9|40912.9|35
1722550500000|2024-08-01 22:15:00|40934.3|40914.3|40889|40869|40938.3|40918.3|40884|40864|114
1722550800000|2024-08-01 22:20:00|40887.9|40867.9|40910|40890|40921.9|40901.9|40887.9|40867.9|27
1722551100000|2024-08-01 22:25:00|40909|40889|40952.9|40932.9|40952.9|40932.9|40909|40889|25
1722551400000|2024-08-01 22:30:00|40953|40933|40956.5|40936.5|40973.3|40953.3|40951.9|40931.9|25
1722551700000|2024-08-01 22:35:00|40955.5|40935.5|40914.1|40894.1|40958|40938|40913|40893|52
1722552000000|2024-08-01 22:40:00|40913|40893|40908|40888|40929.1|40909.1|40908|40888|41
1722552300000|2024-08-01 22:45:00|40906.6|40886.6|40919.1|40899.1|40928|40908|40898.7|40878.7|25
1722552600000|2024-08-01 22:50:00|40918|40898|40909.1|40889.1|40919.1|40899.1|40909.1|40889.1|8
1722552900000|2024-08-01 22:55:00|40908.1|40888.1|40913.1|40893.1|40921|40901|40904.1|40884.1|32
1722553200000|2024-08-01 23:00:00|40912|40892|40883.1|40863.1|40912|40892|40875.6|40855.6|58
1722553500000|2024-08-01 23:05:00|40884.2|40864.2|40917.1|40897.1|40919.6|40899.6|40884.2|40864.2|24
1722553800000|2024-08-01 23:10:00|40918.5|40898.5|40938.2|40918.2|40947.1|40927.1|40918.5|40898.5|24
1722554100000|2024-08-01 23:15:00|40941.1|40921.1|40928.2|40908.2|40941.1|40921.1|40928.2|40908.2|6
1722554400000|2024-08-01 23:20:00|40931.1|40911.1|40939.3|40919.3|40941.4|40921.4|40925|40905|14
1722554700000|2024-08-01 23:25:00|40940.3|40920.3|40947.2|40927.2|40952.2|40932.2|40938.2|40918.2|16
1722555000000|2024-08-01 23:30:00|40949.7|40929.7|40940.1|40920.1|40956.1|40936.1|40940.1|40920.1|18
1722555300000|2024-08-01 23:35:00|40939|40919|40965.1|40945.1|40965.1|40945.1|40936.2|40916.2|19
1722555600000|2024-08-01 23:40:00|40964.1|40944.1|40957.6|40937.6|40966.2|40946.2|40955.1|40935.1|10
1722555900000|2024-08-01 23:45:00|40956.2|40936.2|40940.2|40920.2|40962.3|40942.3|40940.2|40920.2|38
1722556200000|2024-08-01 23:50:00|40939.1|40919.1|40924.1|40904.1|40941.2|40921.2|40922.7|40902.7|63
1722556500000|2024-08-01 23:55:00|40921.6|40901.6|40932.7|40912.7|40937.7|40917.7|40919.1|40899.1|41
1722556800000|2024-08-02 00:00:00|40933.8|40913.8|40872.1|40852.1|40933.8|40913.8|40863.1|40843.1|110
1722557100000|2024-08-02 00:05:00|40870.6|40850.6|40892.1|40872.1|40899.2|40879.2|40863.1|40843.1|47
1722557400000|2024-08-02 00:10:00|40893.2|40873.2|40872.1|40852.1|40898.2|40878.2|40864.2|40844.2|61
1722557700000|2024-08-02 00:15:00|40871.1|40851.1|40858.6|40838.6|40888.6|40868.6|40858.6|40838.6|50
1722558000000|2024-08-02 00:20:00|40857.1|40837.1|40831.1|40811.1|40881.1|40861.1|40830.1|40810.1|96
1722558300000|2024-08-02 00:25:00|40832.6|40812.6|40835.1|40815.1|40852.6|40832.6|40819.7|40799.7|131
1722558600000|2024-08-02 00:30:00|40836.5|40816.5|40860.1|40840.1|40863|40843|40832.2|40812.2|77
1722558900000|2024-08-02 00:35:00|40858.7|40838.7|40888.4|40868.4|40893|40873|40855.1|40835.1|146
1722559200000|2024-08-02 00:40:00|40890.9|40870.9|40888.8|40868.8|40893.8|40873.8|40858.4|40838.4|168
1722559500000|2024-08-02 00:45:00|40889.9|40869.9|40917.8|40897.8|40927.8|40907.8|40887.4|40867.4|133
1722559800000|2024-08-02 00:50:00|40920.3|40900.3|40925.3|40905.3|40943.2|40923.2|40915.3|40895.3|132
1722560100000|2024-08-02 00:55:00|40924.3|40904.3|40951|40931|40955|40935|40917.4|40897.4|130
1722560400000|2024-08-02 01:00:00|40950|40930|40957.9|40937.9|41002.9|40982.9|40907.2|40887.2|503
1722560700000|2024-08-02 01:05:00|40958.9|40938.9|40965.8|40945.8|40981.4|40961.4|40911.8|40891.8|313
1722561000000|2024-08-02 01:10:00|40964.7|40944.7|40874|40854|40964.7|40944.7|40851.9|40831.9|427
1722561300000|2024-08-02 01:15:00|40871.5|40851.5|40985.1|40965.1|40989.7|40969.7|40865|40845|299
1722561600000|2024-08-02 01:20:00|40983.6|40963.6|40904|40884|41039|41019|40904|40884|266
1722561900000|2024-08-02 01:25:00|40908|40888|40942.2|40922.2|40952.2|40932.2|40900.1|40880.1|111
1722562200000|2024-08-02 01:30:00|40943.7|40923.7|40938.7|40918.7|40967.3|40947.3|40921.2|40901.2|150
1722562500000|2024-08-02 01:35:00|40939.8|40919.8|40982.3|40962.3|40989.4|40969.4|40917.3|40897.3|180
1722562800000|2024-08-02 01:40:00|40979.4|40959.4|41056.9|41036.9|41058|41038|40976.9|40956.9|219
1722563100000|2024-08-02 01:45:00|41055.5|41035.5|41020.2|41000.2|41084.4|41064.4|41012.3|40992.3|190
1722563400000|2024-08-02 01:50:00|41017.3|40997.3|41011.6|40991.6|41034.5|41014.5|40967.3|40947.3|172
1722563700000|2024-08-02 01:55:00|41010.5|40990.5|41026.6|41006.6|41033.7|41013.7|40996.6|40976.6|115
1722564000000|2024-08-02 02:00:00|41028.7|41008.7|41017.8|40997.8|41072|41052|41012.7|40992.7|111
1722564300000|2024-08-02 02:05:00|41016.4|40996.4|41038.2|41018.2|41053.2|41033.2|40977.8|40957.8|100
1722564600000|2024-08-02 02:10:00|41036.8|41016.8|41038.5|41018.5|41059.6|41039.6|41007.8|40987.8|58
1722564900000|2024-08-02 02:15:00|41039.6|41019.6|41022.5|41002.5|41052.5|41032.5|41010|40990|45
1722565200000|2024-08-02 02:20:00|41020|41000|40964|40944|41022.5|41002.5|40934.3|40914.3|83
1722565500000|2024-08-02 02:25:00|40962.5|40942.5|41001.1|40981.1|41003.6|40983.6|40961.5|40941.5|52
1722565800000|2024-08-02 02:30:00|41002.5|40982.5|41026.5|41006.5|41066.5|41046.5|41000|40980|140
1722566100000|2024-08-02 02:35:00|41025.5|41005.5|41007.6|40987.6|41044.4|41024.4|41007.6|40987.6|56
1722566400000|2024-08-02 02:40:00|41009.7|40989.7|40999.1|40979.1|41030.1|41010.1|40998|40978|63
1722566700000|2024-08-02 02:45:00|40998|40978|41055.5|41035.5|41075.5|41055.5|40995.5|40975.5|97
1722567000000|2024-08-02 02:50:00|41056.6|41036.6|41071.6|41051.6|41087.7|41067.7|41056.6|41036.6|97
1722567300000|2024-08-02 02:55:00|41072.7|41052.7|41071.7|41051.7|41098.1|41078.1|41066.6|41046.6|173
1722567600000|2024-08-02 03:00:00|41069.2|41049.2|41133.5|41113.5|41146|41126|41067.7|41047.7|171
1722567900000|2024-08-02 03:05:00|41134.6|41114.6|41168.5|41148.5|41173.5|41153.5|41131.7|41111.7|141
1722568200000|2024-08-02 03:10:00|41165.7|41145.7|41200.9|41180.9|41217.8|41197.8|41145.7|41125.7|188
1722568500000|2024-08-02 03:15:00|41199.9|41179.9|41159.9|41139.9|41208.8|41188.8|41148.5|41128.5|76
1722568800000|2024-08-02 03:20:00|41157.8|41137.8|41162.4|41142.4|41168.9|41148.9|41124.9|41104.9|79
1722569100000|2024-08-02 03:25:00|41159.9|41139.9|41176.4|41156.4|41176.4|41156.4|41145|41125|61
1722569400000|2024-08-02 03:30:00|41177.5|41157.5|41138.9|41118.9|41178.9|41158.9|41138.9|41118.9|23
1722569700000|2024-08-02 03:35:00|41140|41120|41117.5|41097.5|41145|41125|41106.5|41086.5|56
1722570000000|2024-08-02 03:40:00|41119|41099|41100|41080|41121.5|41101.5|41089|41069|30
1722570300000|2024-08-02 03:45:00|41099|41079|41086.9|41066.9|41099|41079|41086.9|41066.9|73
1722570600000|2024-08-02 03:50:00|41085.5|41065.5|41073|41053|41086.9|41066.9|41068|41048|35
1722570900000|2024-08-02 03:55:00|41074|41054|41082|41062|41088|41068|41074|41054|35
1722571200000|2024-08-02 04:00:00|41078|41058|41068|41048|41078|41058|41022.4|41002.4|133
1722571500000|2024-08-02 04:05:00|41069.5|41049.5|41056|41036|41073|41053|41046|41026|56
1722571800000|2024-08-02 04:10:00|41054.5|41034.5|41049.9|41029.9|41062.4|41042.4|41041|41021|52
1722572100000|2024-08-02 04:15:00|41051|41031|41099.6|41079.6|41104.6|41084.6|41039.9|41019.9|57
1722572400000|2024-08-02 04:20:00|41098.5|41078.5|41108.1|41088.1|41117.1|41097.1|41091|41071|40
1722572700000|2024-08-02 04:25:00|41106.7|41086.7|41144.2|41124.2|41144.2|41124.2|41101.7|41081.7|46
1722573000000|2024-08-02 04:30:00|41148.2|41128.2|41173.2|41153.2|41181.7|41161.7|41143.2|41123.2|79
1722573300000|2024-08-02 04:35:00|41174.7|41154.7|41160.3|41140.3|41190.7|41170.7|41154.3|41134.3|23
1722573600000|2024-08-02 04:40:00|41162.8|41142.8|41149.3|41129.3|41162.8|41142.8|41141.4|41121.4|36
1722573900000|2024-08-02 04:45:00|41150.8|41130.8|41120.4|41100.4|41150.8|41130.8|41105.4|41085.4|43
1722574200000|2024-08-02 04:50:00|41121.4|41101.4|41102.9|41082.9|41125|41105|41092.5|41072.5|48
1722574500000|2024-08-02 04:55:00|41104|41084|41126.9|41106.9|41126.9|41106.9|41092.9|41072.9|35
1722574800000|2024-08-02 05:00:00|41125.8|41105.8|41146.3|41126.3|41153.4|41133.4|41116.9|41096.9|87
1722575100000|2024-08-02 05:05:00|41143.4|41123.4|41188.4|41168.4|41203.4|41183.4|41143.4|41123.4|81
1722575400000|2024-08-02 05:10:00|41185.9|41165.9|41184.5|41164.5|41208.4|41188.4|41178.4|41158.4|55
1722575700000|2024-08-02 05:15:00|41185.9|41165.9|41190.9|41170.9|41195.5|41175.5|41175.5|41155.5|47
1722576000000|2024-08-02 05:20:00|41189.5|41169.5|41192.4|41172.4|41203.4|41183.4|41178.5|41158.5|79
1722576300000|2024-08-02 05:25:00|41193.9|41173.9|41212.4|41192.4|41212.4|41192.4|41192|41172|70
1722576600000|2024-08-02 05:30:00|41213.9|41193.9|41219.7|41199.7|41275.3|41255.3|41202.2|41182.2|431
1722576900000|2024-08-02 05:35:00|41218.3|41198.3|41192.3|41172.3|41228.3|41208.3|41159.7|41139.7|207
1722577200000|2024-08-02 05:40:00|41190.8|41170.8|41182.3|41162.3|41194.8|41174.8|41160.2|41140.2|86
1722577500000|2024-08-02 05:45:00|41183.7|41163.7|41253.4|41233.4|41264.4|41244.4|41183.7|41163.7|74
1722577800000|2024-08-02 05:50:00|41252.3|41232.3|41297.7|41277.7|41338.1|41318.1|41250.9|41230.9|291
1722578100000|2024-08-02 05:55:00|41296.3|41276.3|41327.4|41307.4|41330.3|41310.3|41237.7|41217.7|181
1722578400000|2024-08-02 06:00:00|41329.9|41309.9|41272.8|41252.8|41363.8|41343.8|41271.3|41251.3|257
1722578700000|2024-08-02 06:05:00|41273.8|41253.8|41310.7|41290.7|41323.2|41303.2|41262.8|41242.8|127
1722579000000|2024-08-02 06:10:00|41308.2|41288.2|41359.3|41339.3|41364.7|41344.7|41294.3|41274.3|246
1722579300000|2024-08-02 06:15:00|41360.8|41340.8|41323.3|41303.3|41363.3|41343.3|41303.3|41283.3|146
1722579600000|2024-08-02 06:20:00|41320.4|41300.4|41253.3|41233.3|41323.3|41303.3|41253.3|41233.3|351
1722579900000|2024-08-02 06:25:00|41255.4|41235.4|41314.4|41294.4|41318.3|41298.3|41253.3|41233.3|123
1722580200000|2024-08-02 06:30:00|41313.3|41293.3|41360.9|41340.9|41365.4|41345.4|41311.9|41291.9|307
1722580500000|2024-08-02 06:35:00|41363.4|41343.4|41390.5|41370.5|41445.9|41425.9|41363.4|41343.4|279
1722580800000|2024-08-02 06:40:00|41389.4|41369.4|41328|41308|41395.9|41375.9|41310.5|41290.5|177
1722581100000|2024-08-02 06:45:00|41329.1|41309.1|41349.5|41329.5|41358|41338|41329.1|41309.1|72
1722581400000|2024-08-02 06:50:00|41348|41328|41371.6|41351.6|41412.6|41392.6|41342.6|41322.6|101
1722581700000|2024-08-02 06:55:00|41372.7|41352.7|41295.6|41275.6|41380.6|41360.6|41289.1|41269.1|166
1722582000000|2024-08-02 07:00:00|41294.6|41274.6|41169.2|41149.2|41294.6|41274.6|41169.2|41149.2|381
1722582300000|2024-08-02 07:05:00|41171.3|41151.3|41216.3|41196.3|41244.8|41224.8|41162.7|41142.7|192
1722582600000|2024-08-02 07:10:00|41214.2|41194.2|41248.4|41228.4|41253.4|41233.4|41181.7|41161.7|133
1722582900000|2024-08-02 07:15:00|41250.5|41230.5|41257|41237|41275.9|41255.9|41237.4|41217.4|104
1722583200000|2024-08-02 07:20:00|41258|41238|41223.5|41203.5|41265.5|41245.5|41190.3|41170.3|174
1722583500000|2024-08-02 07:25:00|41224.5|41204.5|41337.4|41317.4|41337.4|41317.4|41217.4|41197.4|248
1722583800000|2024-08-02 07:30:00|41336|41316|41419.1|41399.1|41444.1|41424.1|41314.9|41294.9|172
1722584100000|2024-08-02 07:35:00|41418.1|41398.1|41452.1|41432.1|41452.1|41432.1|41399.1|41379.1|241
1722584400000|2024-08-02 07:40:00|41455.6|41435.6|41438.2|41418.2|41468.1|41448.1|41436.7|41416.7|142
1722584700000|2024-08-02 07:45:00|41439.2|41419.2|41386.3|41366.3|41465.2|41445.2|41380.3|41360.3|180
1722585000000|2024-08-02 07:50:00|41390.3|41370.3|41415.3|41395.3|41415.3|41395.3|41371.3|41351.3|183
1722585300000|2024-08-02 07:55:00|41416.3|41396.3|41374.3|41354.3|41419.9|41399.9|41350.3|41330.3|58
1722585600000|2024-08-02 08:00:00|41372.8|41352.8|41418.3|41398.3|41516.4|41496.4|41371.4|41351.4|526
1722585900000|2024-08-02 08:05:00|41414.3|41394.3|41430.2|41410.2|41458.7|41438.7|41358.3|41338.3|150
1722586200000|2024-08-02 08:10:00|41427.2|41407.2|41397.3|41377.3|41428.3|41408.3|41372.3|41352.3|111
1722586500000|2024-08-02 08:15:00|41398.3|41378.3|41395.8|41375.8|41419.4|41399.4|41382.3|41362.3|93
1722586800000|2024-08-02 08:20:00|41397.3|41377.3|41402.3|41382.3|41418.3|41398.3|41383.8|41363.8|69
1722587100000|2024-08-02 08:25:00|41400.9|41380.9|41390.9|41370.9|41426.3|41406.3|41388.4|41368.4|39
1722587400000|2024-08-02 08:30:00|41389.8|41369.8|41367.4|41347.4|41399.4|41379.4|41358.4|41338.4|114
1722587700000|2024-08-02 08:35:00|41364.5|41344.5|41372.4|41352.4|41385.9|41365.9|41347.4|41327.4|162
1722588000000|2024-08-02 08:40:00|41373.4|41353.4|41368.5|41348.5|41384.5|41364.5|41319.9|41299.9|155
1722588300000|2024-08-02 08:45:00|41367.4|41347.4|41368.5|41348.5|41374.9|41354.9|41337.4|41317.4|82
1722588600000|2024-08-02 08:50:00|41369.5|41349.5|41422.5|41402.5|41446|41426|41368.5|41348.5|162
1722588900000|2024-08-02 08:55:00|41421.4|41401.4|41399|41379|41428.9|41408.9|41399|41379|148
1722589200000|2024-08-02 09:00:00|41397.5|41377.5|41421.1|41401.1|41445.4|41425.4|41397.5|41377.5|80
1722589500000|2024-08-02 09:05:00|41420|41400|41374.6|41354.6|41420|41400|41356.1|41336.1|110
1722589800000|2024-08-02 09:10:00|41371.1|41351.1|41384.7|41364.7|41389.7|41369.7|41364.7|41344.7|32
1722590100000|2024-08-02 09:15:00|41383.2|41363.2|41423.7|41403.7|41427.2|41407.2|41373.2|41353.2|70
1722590400000|2024-08-02 09:20:00|41422.6|41402.6|41374.7|41354.7|41433.7|41413.7|41372.6|41352.6|66
1722590700000|2024-08-02 09:25:00|41373.7|41353.7|41366.2|41346.2|41399.7|41379.7|41363.7|41343.7|84
1722591000000|2024-08-02 09:30:00|41365.2|41345.2|41400.2|41380.2|41402.7|41382.7|41365.2|41345.2|84
1722591300000|2024-08-02 09:35:00|41397.7|41377.7|41431.3|41411.3|41438.8|41418.8|41397.7|41377.7|57
1722591600000|2024-08-02 09:40:00|41432.3|41412.3|41383.8|41363.8|41444.8|41424.8|41383.8|41363.8|69
1722591900000|2024-08-02 09:45:00|41382.3|41362.3|41374.9|41354.9|41386.3|41366.3|41369.8|41349.8|34
1722592200000|2024-08-02 09:50:00|41373.4|41353.4|41387.8|41367.8|41396.3|41376.3|41359.9|41339.9|42
1722592500000|2024-08-02 09:55:00|41389.9|41369.9|41404.9|41384.9|41407.8|41387.8|41389.9|41369.9|44
1722592800000|2024-08-02 10:00:00|41403.9|41383.9|41382.8|41362.8|41422.8|41402.8|41382.8|41362.8|47
1722593100000|2024-08-02 10:05:00|41383.9|41363.9|41346|41326|41387.8|41367.8|41341|41321|113
1722593400000|2024-08-02 10:10:00|41348.1|41328.1|41377.1|41357.1|41377.1|41357.1|41348.1|41328.1|108
1722593700000|2024-08-02 10:15:00|41379.6|41359.6|41456.7|41436.7|41458.1|41438.1|41379.6|41359.6|43
1722594000000|2024-08-02 10:20:00|41459.6|41439.6|41459.2|41439.2|41489.2|41469.2|41457.1|41437.1|113
1722594300000|2024-08-02 10:25:00|41460.2|41440.2|41418.2|41398.2|41463.2|41443.2|41412.8|41392.8|71
1722594600000|2024-08-02 10:30:00|41419.6|41399.6|41374.2|41354.2|41426.7|41406.7|41361.7|41341.7|80
1722594900000|2024-08-02 10:35:00|41369.2|41349.2|41378.2|41358.2|41395.7|41375.7|41358.2|41338.2|70
1722595200000|2024-08-02 10:40:00|41377.2|41357.2|41442.2|41422.2|41442.2|41422.2|41377.2|41357.2|64
1722595500000|2024-08-02 10:45:00|41443.7|41423.7|41427.2|41407.2|41447.2|41427.2|41424.7|41404.7|40
1722595800000|2024-08-02 10:50:00|41428.3|41408.3|41487.7|41467.7|41487.7|41467.7|41425.8|41405.8|81
1722596100000|2024-08-02 10:55:00|41488.7|41468.7|41489.2|41469.2|41544.8|41524.8|41482.7|41462.7|225
1722596400000|2024-08-02 11:00:00|41490.2|41470.2|41552.3|41532.3|41552.3|41532.3|41490.2|41470.2|94
1722596700000|2024-08-02 11:05:00|41553.8|41533.8|41531.3|41511.3|41556.3|41536.3|41521.3|41501.3|64
1722597000000|2024-08-02 11:10:00|41530.3|41510.3|41528.8|41508.8|41547.4|41527.4|41522.8|41502.8|53
1722597300000|2024-08-02 11:15:00|41527.8|41507.8|41497.4|41477.4|41527.8|41507.8|41490.3|41470.3|75
1722597600000|2024-08-02 11:20:00|41498.9|41478.9|41513.3|41493.3|41513.3|41493.3|41491.4|41471.4|80
1722597900000|2024-08-02 11:25:00|41511.8|41491.8|41503.3|41483.3|41516.8|41496.8|41490.4|41470.4|98
1722598200000|2024-08-02 11:30:00|41504.3|41484.3|41457.3|41437.3|41509.3|41489.3|41445.4|41425.4|218
1722598500000|2024-08-02 11:35:00|41454.4|41434.4|41457.9|41437.9|41458.3|41438.3|41429.4|41409.4|82
1722598800000|2024-08-02 11:40:00|41456.9|41436.9|41500.5|41480.5|41511.5|41491.5|41445.4|41425.4|138
1722599100000|2024-08-02 11:45:00|41493.4|41473.4|41466.5|41446.5|41493.4|41473.4|41455.5|41435.5|119
1722599400000|2024-08-02 11:50:00|41464|41444|41412.6|41392.6|41464|41444|41411.5|41391.5|131
1722599700000|2024-08-02 11:55:00|41411.5|41391.5|41424.1|41404.1|41437|41417|41398|41378|183
1722600000000|2024-08-02 12:00:00|41421.6|41401.6|41447.6|41427.6|41448.7|41428.7|41371|41351|307
1722600300000|2024-08-02 12:05:00|41451.2|41431.2|41444.7|41424.7|41479.7|41459.7|41429.7|41409.7|171
1722600600000|2024-08-02 12:10:00|41439.5|41419.5|41430.8|41410.8|41458.9|41438.9|41392.2|41372.2|277
1722600900000|2024-08-02 12:15:00|41431.8|41411.8|41426.9|41406.9|41443.3|41423.3|41406.4|41386.4|201
1722601200000|2024-08-02 12:20:00|41428.3|41408.3|41395.7|41375.7|41430.8|41410.8|41378.2|41358.2|255
1722601500000|2024-08-02 12:25:00|41396.7|41376.7|41362.8|41342.8|41410.7|41390.7|41359.2|41339.2|267
1722601800000|2024-08-02 12:30:00|41365.7|41345.7|41236.7|41216.7|41536.3|41516.3|41184.2|41164.2|2401
1722602100000|2024-08-02 12:35:00|41237.8|41217.8|41217.2|41197.2|41334.9|41314.9|41199.3|41179.3|911
1722602400000|2024-08-02 12:40:00|41218.7|41198.7|41336.8|41316.8|41340.8|41320.8|41218.7|41198.7|461
1722602700000|2024-08-02 12:45:00|41335.8|41315.8|41417|41397|41424.9|41404.9|41332|41312|532
1722603000000|2024-08-02 12:50:00|41414.9|41394.9|41465.4|41445.4|41491|41471|41409.9|41389.9|536
1722603300000|2024-08-02 12:55:00|41466.4|41446.4|41413.9|41393.9|41481.4|41461.4|41400|41380|323
1722603600000|2024-08-02 13:00:00|41415.4|41395.4|41397.9|41377.9|41471.9|41451.9|41374|41354|796
1722603900000|2024-08-02 13:05:00|41400.4|41380.4|41360.9|41340.9|41409|41389|41340.9|41320.9|822
1722604200000|2024-08-02 13:10:00|41362.4|41342.4|41401.4|41381.4|41422|41402|41336.9|41316.9|462
1722604500000|2024-08-02 13:15:00|41399.9|41379.9|41580.5|41560.5|41608|41588|41378.9|41358.9|1000
1722604800000|2024-08-02 13:20:00|41575.5|41555.5|41555.5|41535.5|41594.1|41574.1|41531.6|41511.6|359
1722605100000|2024-08-02 13:25:00|41554.1|41534.1|41468.5|41448.5|41565.1|41545.1|41459.1|41439.1|377
1722605400000|2024-08-02 13:30:00|41469.5|41449.5|41366.5|41346.5|41469.5|41449.5|41360|41340|717
1722605700000|2024-08-02 13:35:00|41369|41349|41400.2|41380.2|41431.6|41411.6|41363.1|41343.1|518
1722606000000|2024-08-02 13:40:00|41396.2|41376.2|41365.2|41345.2|41450.8|41430.8|41336.1|41316.1|575
1722606300000|2024-08-02 13:45:00|41364.2|41344.2|41392.1|41372.1|41392.1|41372.1|41310.1|41290.1|552
1722606600000|2024-08-02 13:50:00|41394.6|41374.6|41393.2|41373.2|41444.6|41424.6|41386.1|41366.1|327
1722606900000|2024-08-02 13:55:00|41392.2|41372.2|41416.2|41396.2|41433.8|41413.8|41378.2|41358.2|267
1722607200000|2024-08-02 14:00:00|41414.7|41394.7|41460.3|41440.3|41502.8|41482.8|41370.7|41350.7|441
1722607500000|2024-08-02 14:05:00|41461.3|41441.3|41357.2|41337.2|41470.3|41450.3|41352.2|41332.2|623
1722607800000|2024-08-02 14:10:00|41358.7|41338.7|41387.3|41367.3|41403.7|41383.7|41322.3|41302.3|537
1722608100000|2024-08-02 14:15:00|41389.8|41369.8|41399.4|41379.4|41459.3|41439.3|41389.8|41369.8|345
1722608400000|2024-08-02 14:20:00|41400.8|41380.8|41429.4|41409.4|41495.4|41475.4|41380.8|41360.8|368
1722608700000|2024-08-02 14:25:00|41425.4|41405.4|41489.6|41469.6|41508.5|41488.5|41394.4|41374.4|1032
1722609000000|2024-08-02 14:30:00|41488.5|41468.5|41385|41365|41519.6|41499.6|41366.5|41346.5|1570
1722609300000|2024-08-02 14:35:00|41383|41363|41351.1|41331.1|41402.5|41382.5|41330.1|41310.1|658
1722609600000|2024-08-02 14:40:00|41349.6|41329.6|41318.6|41298.6|41380.7|41360.7|41309|41289|401
1722609900000|2024-08-02 14:45:00|41317.6|41297.6|41396.1|41376.1|41417.6|41397.6|41301.1|41281.1|528
1722610200000|2024-08-02 14:50:00|41397.6|41377.6|41400.7|41380.7|41461.8|41441.8|41393.6|41373.6|399
1722610500000|2024-08-02 14:55:00|41397.8|41377.8|41341.3|41321.3|41405.7|41385.7|41325.8|41305.8|452
1722610800000|2024-08-02 15:00:00|41342.8|41322.8|41332.8|41312.8|41395.3|41375.3|41321.3|41301.3|532
1722611100000|2024-08-02 15:05:00|41333.9|41313.9|41279.8|41259.8|41371.4|41351.4|41249.8|41229.8|655
1722611400000|2024-08-02 15:10:00|41277.3|41257.3|41252.3|41232.3|41366.4|41346.4|41251.9|41231.9|671
1722611700000|2024-08-02 15:15:00|41250.8|41230.8|41235.7|41215.7|41293.3|41273.3|41212.7|41192.7|1071
1722612000000|2024-08-02 15:20:00|41234.7|41214.7|41319.4|41299.4|41331.5|41311.5|41208.7|41188.7|833
1722612300000|2024-08-02 15:25:00|41317.9|41297.9|41234.3|41214.3|41322.3|41302.3|41213.2|41193.2|684
1722612600000|2024-08-02 15:30:00|41235.8|41215.8|41197.8|41177.8|41281.9|41261.9|41193.9|41173.9|578
1722612900000|2024-08-02 15:35:00|41194.9|41174.9|41174.3|41154.3|41259.9|41239.9|41164.9|41144.9|761
1722613200000|2024-08-02 15:40:00|41173.3|41153.3|41252|41232|41252|41232|41128.3|41108.3|587
1722613500000|2024-08-02 15:45:00|41251|41231|41262.6|41242.6|41264.1|41244.1|41180|41160|494
1722613800000|2024-08-02 15:50:00|41261.6|41241.6|41252.1|41232.1|41294.1|41274.1|41222|41202|469
1722614100000|2024-08-02 15:55:00|41253.1|41233.1|41320.2|41300.2|41343.1|41323.1|41248.1|41228.1|415
1722614400000|2024-08-02 16:00:00|41319.1|41299.1|41310.2|41290.2|41376.2|41356.2|41269.2|41249.2|434
1722614700000|2024-08-02 16:05:00|41311.2|41291.2|41335.2|41315.2|41373.7|41353.7|41310.2|41290.2|299
1722615000000|2024-08-02 16:10:00|41331.7|41311.7|41287.7|41267.7|41334.2|41314.2|41268.2|41248.2|259
1722615300000|2024-08-02 16:15:00|41288.8|41268.8|41313.8|41293.8|41350.3|41330.3|41286.3|41266.3|309
1722615600000|2024-08-02 16:20:00|41315.3|41295.3|41335.3|41315.3|41346.3|41326.3|41304.8|41284.8|240
1722615900000|2024-08-02 16:25:00|41333.8|41313.8|41341.3|41321.3|41360.3|41340.3|41323.8|41303.8|138
1722616200000|2024-08-02 16:30:00|41340.3|41320.3|41306.4|41286.4|41341.4|41321.4|41306.4|41286.4|299
1722616500000|2024-08-02 16:35:00|41304.9|41284.9|41282.4|41262.4|41314.3|41294.3|41268.3|41248.3|252
1722616800000|2024-08-02 16:40:00|41283.9|41263.9|41252.9|41232.9|41316.4|41296.4|41249.9|41229.9|224
1722617100000|2024-08-02 16:45:00|41251.4|41231.4|41264.5|41244.5|41279.5|41259.5|41231.4|41211.4|308
1722617400000|2024-08-02 16:50:00|41263.5|41243.5|41271.5|41251.5|41285.4|41265.4|41242.5|41222.5|200
1722617700000|2024-08-02 16:55:00|41272.5|41252.5|41260.7|41240.7|41299.6|41279.6|41244.6|41224.6|1033
1722618000000|2024-08-02 17:00:00|41259.7|41239.7|41234.9|41214.9|41287.8|41267.8|41210.9|41190.9|426
1722618300000|2024-08-02 17:05:00|41236.9|41216.9|41273.9|41253.9|41281.4|41261.4|41236.9|41216.9|109
1722618600000|2024-08-02 17:10:00|41275.3|41255.3|41302|41282|41303.4|41283.4|41266.4|41246.4|97
1722618900000|2024-08-02 17:15:00|41303.4|41283.4|41313|41293|41327|41307|41293|41273|181
1722619200000|2024-08-02 17:20:00|41315.5|41295.5|41270|41250|41315.5|41295.5|41267|41247|125
1722619500000|2024-08-02 17:25:00|41268.5|41248.5|41282.5|41262.5|41296|41276|41267.5|41247.5|75
1722619800000|2024-08-02 17:30:00|41281.5|41261.5|41285|41265|41290|41270|41272|41252|71
1722620100000|2024-08-02 17:35:00|41283.5|41263.5|41283.6|41263.6|41293.5|41273.5|41264.6|41244.6|80
1722620400000|2024-08-02 17:40:00|41282.5|41262.5|41320|41300|41320|41300|41280|41260|58
1722620700000|2024-08-02 17:45:00|41321.5|41301.5|41325.1|41305.1|41344|41324|41321.5|41301.5|104
1722621000000|2024-08-02 17:50:00|41326.5|41306.5|41337.6|41317.6|41353|41333|41325.1|41305.1|151
1722621300000|2024-08-02 17:55:00|41339.1|41319.1|41333.1|41313.1|41345.1|41325.1|41321.6|41301.6|62
1722621600000|2024-08-02 18:00:00|41331.6|41311.6|41308.1|41288.1|41334.1|41314.1|41296.6|41276.6|62
1722621900000|2024-08-02 18:05:00|41310.6|41290.6|41324.7|41304.7|41343.7|41323.7|41310.6|41290.6|95
1722622200000|2024-08-02 18:10:00|41326.2|41306.2|41345.2|41325.2|41349.2|41329.2|41322.2|41302.2|68
1722622500000|2024-08-02 18:15:00|41346.2|41326.2|41369.2|41349.2|41369.2|41349.2|41345.2|41325.2|69
1722622800000|2024-08-02 18:20:00|41370.2|41350.2|41409.6|41389.6|41410.7|41390.7|41370.2|41350.2|154
1722623100000|2024-08-02 18:25:00|41412.1|41392.1|41465.1|41445.1|41475.6|41455.6|41397.1|41377.1|225
1722623400000|2024-08-02 18:30:00|41466.1|41446.1|41469.7|41449.7|41501.2|41481.2|41452.2|41432.2|133
1722623700000|2024-08-02 18:35:00|41468.7|41448.7|41417.2|41397.2|41468.7|41448.7|41411.2|41391.2|100
1722624000000|2024-08-02 18:40:00|41414.7|41394.7|41426.8|41406.8|41429.7|41409.7|41412.2|41392.2|33
1722624300000|2024-08-02 18:45:00|41425.8|41405.8|41413.3|41393.3|41433.3|41413.3|41409.7|41389.7|83
1722624600000|2024-08-02 18:50:00|41410.3|41390.3|41395.2|41375.2|41413.3|41393.3|41386.3|41366.3|145
1722624900000|2024-08-02 18:55:00|41391.3|41371.3|41365.3|41345.3|41412.3|41392.3|41364.2|41344.2|241
1722625200000|2024-08-02 19:00:00|41368.2|41348.2|41399.3|41379.3|41406.3|41386.3|41368.2|41348.2|122
1722625500000|2024-08-02 19:05:00|41400.3|41380.3|41411.8|41391.8|41417.8|41397.8|41386.3|41366.3|85
1722625800000|2024-08-02 19:10:00|41410.3|41390.3|41425.3|41405.3|41441.3|41421.3|41406.3|41386.3|100
1722626100000|2024-08-02 19:15:00|41423.9|41403.9|41429.9|41409.9|41441.4|41421.4|41416.4|41396.4|44
1722626400000|2024-08-02 19:20:00|41427.4|41407.4|41441.4|41421.4|41445.4|41425.4|41424.9|41404.9|49
1722626700000|2024-08-02 19:25:00|41442.9|41422.9|41454.9|41434.9|41456|41436|41438.5|41418.5|72
1722627000000|2024-08-02 19:30:00|41453.5|41433.5|41457.5|41437.5|41471.4|41451.4|41439.9|41419.9|145
1722627300000|2024-08-02 19:35:00|41456.4|41436.4|41436.5|41416.5|41456.4|41436.4|41436.5|41416.5|59
1722627600000|2024-08-02 19:40:00|41437.5|41417.5|41470.5|41450.5|41470.5|41450.5|41431.5|41411.5|70
1722627900000|2024-08-02 19:45:00|41468|41448|41455.5|41435.5|41476.5|41456.5|41452.5|41432.5|67
1722628200000|2024-08-02 19:50:00|41452.5|41432.5|41471.5|41451.5|41483|41463|41445.5|41425.5|69
1722628500000|2024-08-02 19:55:00|41472.6|41452.6|41486.6|41466.6|41491.5|41471.5|41471.6|41451.6|156
1722628800000|2024-08-02 20:00:00|41485.1|41465.1|41466.6|41446.6|41485.1|41465.1|41466.6|41446.6|90
1722629100000|2024-08-02 20:05:00|41465.1|41445.1|41466.6|41446.6|41468.1|41448.1|41459.1|41439.1|87
1722629400000|2024-08-02 20:10:00|41467.6|41447.6|41487.6|41467.6|41490.1|41470.1|41467.6|41447.6|71
1722629700000|2024-08-02 20:15:00|41486.6|41466.6|41507.2|41487.2|41508.7|41488.7|41473.7|41453.7|91
1722630000000|2024-08-02 20:20:00|41506.2|41486.2|41528.7|41508.7|41530.2|41510.2|41503.7|41483.7|72
1722630300000|2024-08-02 20:25:00|41530.2|41510.2|41523.7|41503.7|41530.2|41510.2|41516.2|41496.2|66
1722630600000|2024-08-02 20:30:00|41522.3|41502.3|41527.3|41507.3|41530.2|41510.2|41519.8|41499.8|23
1722630900000|2024-08-02 20:35:00|41525.8|41505.8|41543.8|41523.8|41543.8|41523.8|41525.8|41505.8|57
1722631200000|2024-08-02 20:40:00|41546.3|41526.3|41563.2|41543.2|41565.7|41545.7|41546.3|41526.3|54
1722631500000|2024-08-02 20:45:00|41562.2|41542.2|41555.3|41535.3|41570.7|41550.7|41552.8|41532.8|50
1722631800000|2024-08-02 20:50:00|41558.3|41538.3|41537.8|41517.8|41566.8|41546.8|41537.8|41517.8|40
1722632100000|2024-08-02 20:55:00|41536.8|41516.8|41515.8|41495.8|41540.8|41520.8|41484.8|41464.8|56
1722808800000|2024-08-04 22:00:00|41451.8|41431.8|41457.1|41437.1|41484.6|41464.6|41420|41400|132
1722809100000|2024-08-04 22:05:00|41458.7|41438.7|41436.9|41416.9|41458.7|41438.7|41395.3|41375.3|93
1722809400000|2024-08-04 22:10:00|41435.9|41415.9|41406.9|41386.9|41457.5|41437.5|41387.2|41367.2|66
1722809700000|2024-08-04 22:15:00|41404.4|41384.4|41372.8|41352.8|41404.4|41384.4|41351.9|41331.9|74
1722810000000|2024-08-04 22:20:00|41373.8|41353.8|41325.1|41305.1|41373.8|41353.8|41320|41300|67
1722810300000|2024-08-04 22:25:00|41322.6|41302.6|41326.6|41306.6|41329.4|41309.4|41308.5|41288.5|74
1722810600000|2024-08-04 22:30:00|41331.6|41311.6|41351.3|41331.3|41351.3|41331.3|41321.7|41301.7|70
1722810900000|2024-08-04 22:35:00|41353.2|41333.2|41345.1|41325.1|41378.2|41358.2|41333.5|41313.5|75
1722811200000|2024-08-04 22:40:00|41346|41326|41350.4|41330.4|41362|41342|41342|41322|35
1722811500000|2024-08-04 22:45:00|41352|41332|41368.9|41348.9|41368.9|41348.9|41347.3|41327.3|27
1722811800000|2024-08-04 22:50:00|41369.8|41349.8|41382|41362|41385.4|41365.4|41369.8|41349.8|28
1722812100000|2024-08-04 22:55:00|41380.4|41360.4|41403|41383|41403|41383|41368.9|41348.9|27
1722812400000|2024-08-04 23:00:00|41402|41382|41413|41393|41413|41393|41382.1|41362.1|37
1722812700000|2024-08-04 23:05:00|41413.9|41393.9|41412.1|41392.1|41422.1|41402.1|41400.5|41380.5|22
1722813000000|2024-08-04 23:10:00|41408|41388|41415.2|41395.2|41417.1|41397.1|41401.2|41381.2|18
1722813300000|2024-08-04 23:15:00|41413.7|41393.7|41453.7|41433.7|41457.8|41437.8|41411.2|41391.2|47
1722813600000|2024-08-04 23:20:00|41452.8|41432.8|41419.4|41399.4|41452.8|41432.8|41406.9|41386.9|17
1722813900000|2024-08-04 23:25:00|41420.9|41400.9|41373.4|41353.4|41430.3|41410.3|41373.4|41353.4|56
1722814200000|2024-08-04 23:30:00|41369.4|41349.4|41298.5|41278.5|41369.4|41349.4|41298.5|41278.5|94
1722814500000|2024-08-04 23:35:00|41296.9|41276.9|41248.2|41228.2|41300.3|41280.3|41225|41205|238
1722814800000|2024-08-04 23:40:00|41254.1|41234.1|41248.2|41228.2|41274.1|41254.1|41211.6|41191.6|147
1722815100000|2024-08-04 23:45:00|41249.8|41229.8|41242.6|41222.6|41249.8|41229.8|41205.7|41185.7|150
1722815400000|2024-08-04 23:50:00|41244.2|41224.2|41295.8|41275.8|41296.7|41276.7|41244.2|41224.2|81
1722815700000|2024-08-04 23:55:00|41298.9|41278.9|41289.9|41269.9|41303.3|41283.3|41275.8|41255.8|76
1722816000000|2024-08-05 00:00:00|41291.4|41271.4|41218|41198|41291.4|41271.4|41167.4|41147.4|201
1722816300000|2024-08-05 00:05:00|41214.9|41194.9|41178|41158|41224|41204|41171.2|41151.2|156
1722816600000|2024-08-05 00:10:00|41177.1|41157.1|41209.3|41189.3|41218.4|41198.4|41162.5|41142.5|127
1722816900000|2024-08-05 00:15:00|41212.5|41192.5|41145.4|41125.4|41215.9|41195.9|41133.4|41113.4|185
1722817200000|2024-08-05 00:20:00|41146.3|41126.3|41083.8|41063.8|41165.7|41145.7|41061.9|41041.9|272
1722817500000|2024-08-05 00:25:00|41079.7|41059.7|41058.8|41038.8|41087.3|41067.3|41025.7|41005.7|162
1722817800000|2024-08-05 00:30:00|41057.9|41037.9|41089.8|41069.8|41093.2|41073.2|41047|41027|190
1722818100000|2024-08-05 00:35:00|41093.2|41073.2|41073|41053|41098.9|41078.9|41055.4|41035.4|153
1722818400000|2024-08-05 00:40:00|41073.9|41053.9|41075.5|41055.5|41093.9|41073.9|41063.9|41043.9|82
1722818700000|2024-08-05 00:45:00|41076.4|41056.4|41028.9|41008.9|41078.9|41058.9|41013.6|40993.6|121
1722819000000|2024-08-05 00:50:00|41028.7|41008.7|40975.2|40955.2|41052.1|41032.1|40959.6|40939.6|371
1722819300000|2024-08-05 00:55:00|40972.1|40952.1|41072.1|41052.1|41072.1|41052.1|40970.2|40950.2|256
1722819600000|2024-08-05 01:00:00|41071.8|41051.8|41173.4|41153.4|41175.9|41155.9|40952.8|40932.8|857
1722819900000|2024-08-05 01:05:00|41168.4|41148.4|41273.5|41253.5|41325.3|41305.3|41111.9|41091.9|581
1722820200000|2024-08-05 01:10:00|41274.4|41254.4|41371.6|41351.6|41398.5|41378.5|41268.5|41248.5|441
1722820500000|2024-08-05 01:15:00|41375.1|41355.1|41399.1|41379.1|41399.1|41379.1|41287.6|41267.6|303
1722820800000|2024-08-05 01:20:00|41400.7|41380.7|41386|41366|41436.6|41416.6|41357.2|41337.2|381
1722821100000|2024-08-05 01:25:00|41387|41367|41298.6|41278.6|41435.4|41415.4|41273.6|41253.6|192
1722821400000|2024-08-05 01:30:00|41299.5|41279.5|41284.5|41264.5|41353.6|41333.6|41243.6|41223.6|264
1722821700000|2024-08-05 01:35:00|41285.5|41265.5|41369.5|41349.5|41377.3|41357.3|41277.3|41257.3|183
1722822000000|2024-08-05 01:40:00|41368.6|41348.6|41388.9|41368.9|41443.3|41423.3|41365.5|41345.5|208
1722822300000|2024-08-05 01:45:00|41385.5|41365.5|41436.5|41416.5|41503|41483|41372.1|41352.1|225
1722822600000|2024-08-05 01:50:00|41438|41418|41425.3|41405.3|41498|41478|41409.6|41389.6|107
1722822900000|2024-08-05 01:55:00|41423.7|41403.7|41376.9|41356.9|41462.8|41442.8|41365|41345|70
1722823200000|2024-08-05 02:00:00|41378.7|41358.7|41333.7|41313.7|41387.8|41367.8|41321.9|41301.9|104
1722823500000|2024-08-05 02:05:00|41332.8|41312.8|41281.9|41261.9|41363.5|41343.5|41266.9|41246.9|309
1722823800000|2024-08-05 02:10:00|41283.5|41263.5|41241|41221|41305.1|41285.1|41230.1|41210.1|179
1722824100000|2024-08-05 02:15:00|41241.9|41221.9|41218.5|41198.5|41246|41226|41187|41167|155
1722824400000|2024-08-05 02:20:00|41220.1|41200.1|41277|41257|41284.5|41264.5|41217.6|41197.6|93
1722824700000|2024-08-05 02:25:00|41277.9|41257.9|41300.7|41280.7|41322.3|41302.3|41271.7|41251.7|236
1722825000000|2024-08-05 02:30:00|41303.9|41283.9|41296.4|41276.4|41349.8|41329.8|41277|41257|416
1722825300000|2024-08-05 02:35:00|41299.6|41279.6|41317.1|41297.1|41347.1|41327.1|41275.5|41255.5|153
1722825600000|2024-08-05 02:40:00|41318|41298|41324|41304|41329.9|41309.9|41283.7|41263.7|79
1722825900000|2024-08-05 02:45:00|41325.8|41305.8|41381.5|41361.5|41386.7|41366.7|41325.8|41305.8|298
1722826200000|2024-08-05 02:50:00|41379.9|41359.9|41449.3|41429.3|41472.7|41452.7|41369.9|41349.9|240
1722826500000|2024-08-05 02:55:00|41448.4|41428.4|41445.9|41425.9|41475.9|41455.9|41412.4|41392.4|97
1722826800000|2024-08-05 03:00:00|41445|41425|41458.4|41438.4|41480|41460|41442.5|41422.5|97
1722827100000|2024-08-05 03:05:00|41459.3|41439.3|41533.4|41513.4|41533.4|41513.4|41445.6|41425.6|185
1722827400000|2024-08-05 03:10:00|41535|41515|41547.8|41527.8|41555.9|41535.9|41532.8|41512.8|281
1722827700000|2024-08-05 03:15:00|41545.3|41525.3|41576.3|41556.3|41597.8|41577.8|41540.3|41520.3|347
1722828000000|2024-08-05 03:20:00|41577.8|41557.8|41577.9|41557.9|41617.8|41597.8|41546|41526|104
1722828300000|2024-08-05 03:25:00|41576.9|41556.9|41611|41591|41625.4|41605.4|41562.9|41542.9|149
1722828600000|2024-08-05 03:30:00|41612|41592|41549.8|41529.8|41617|41597|41549.8|41529.8|73
1722828900000|2024-08-05 03:35:00|41552.3|41532.3|41559.8|41539.8|41561.4|41541.4|41526.3|41506.3|62
1722829200000|2024-08-05 03:40:00|41558.9|41538.9|41609.5|41589.5|41614.3|41594.3|41551.4|41531.4|49
1722829500000|2024-08-05 03:45:00|41608|41588|41625.5|41605.5|41625.5|41605.5|41588.6|41568.6|42
1722829800000|2024-08-05 03:50:00|41627.1|41607.1|41643.3|41623.3|41643.3|41623.3|41618|41598|92
1722830100000|2024-08-05 03:55:00|41646.4|41626.4|41658|41638|41700.5|41680.5|41639.9|41619.9|224
1722830400000|2024-08-05 04:00:00|41659.9|41639.9|41761.2|41741.2|41774.6|41754.6|41659.6|41639.6|230
1722830700000|2024-08-05 04:05:00|41758.1|41738.1|41735.6|41715.6|41758.1|41738.1|41701.2|41681.2|74
1722831000000|2024-08-05 04:10:00|41734|41714|41749|41729|41756.5|41736.5|41724.7|41704.7|39
1722831300000|2024-08-05 04:15:00|41748.1|41728.1|41711.3|41691.3|41763.1|41743.1|41711.3|41691.3|60
1722831600000|2024-08-05 04:20:00|41713.1|41693.1|41717.2|41697.2|41721.3|41701.3|41706.3|41686.3|43
1722831900000|2024-08-05 04:25:00|41718.2|41698.2|41703.2|41683.2|41723.2|41703.2|41702.3|41682.3|33
1722832200000|2024-08-05 04:30:00|41702.3|41682.3|41668.9|41648.9|41703.2|41683.2|41649.8|41629.8|84
1722832500000|2024-08-05 04:35:00|41667.3|41647.3|41681.4|41661.4|41693.2|41673.2|41660.4|41640.4|27
1722832800000|2024-08-05 04:40:00|41684.8|41664.8|41662.3|41642.3|41708.2|41688.2|41662.3|41642.3|36
1722833100000|2024-08-05 04:45:00|41663.3|41643.3|41655.5|41635.5|41666.4|41646.4|41638.9|41618.9|37
1722833400000|2024-08-05 04:50:00|41656.4|41636.4|41662.1|41642.1|41684.6|41664.6|41656.4|41636.4|35
1722833700000|2024-08-05 04:55:00|41661.2|41641.2|41644.6|41624.6|41666.2|41646.2|41637.1|41617.1|47
1722834000000|2024-08-05 05:00:00|41641.2|41621.2|41639.7|41619.7|41654.7|41634.7|41618.1|41598.1|87
1722834300000|2024-08-05 05:05:00|41640.6|41620.6|41564.7|41544.7|41640.6|41620.6|41561.3|41541.3|69
1722834600000|2024-08-05 05:10:00|41563.8|41543.8|41559.7|41539.7|41564.7|41544.7|41523.8|41503.8|121
1722834900000|2024-08-05 05:15:00|41561.3|41541.3|41538.8|41518.8|41573.8|41553.8|41534.7|41514.7|79
1722835200000|2024-08-05 05:20:00|41539.7|41519.7|41539.8|41519.8|41563.8|41543.8|41526.3|41506.3|107
1722835500000|2024-08-05 05:25:00|41538.9|41518.9|41539.8|41519.8|41552|41532|41521.4|41501.4|156
1722835800000|2024-08-05 05:30:00|41537|41517|41452.1|41432.1|41560.5|41540.5|41448|41428|489
1722836100000|2024-08-05 05:35:00|41453|41433|41499.3|41479.3|41527.1|41507.1|41416.4|41396.4|435
1722836400000|2024-08-05 05:40:00|41501.8|41481.8|41504.4|41484.4|41544.3|41524.3|41460.3|41440.3|285
1722836700000|2024-08-05 05:45:00|41502.8|41482.8|41466.2|41446.2|41502.8|41482.8|41436.2|41416.2|168
1722837000000|2024-08-05 05:50:00|41468.1|41448.1|41278.7|41258.7|41471.2|41451.2|41256.2|41236.2|423
1722837300000|2024-08-05 05:55:00|41277.8|41257.8|41378.1|41358.1|41418.1|41398.1|41266.2|41246.2|374
1722837600000|2024-08-05 06:00:00|41377.2|41357.2|41294.1|41274.1|41377.2|41357.2|41286.3|41266.3|338
1722837900000|2024-08-05 06:05:00|41296.6|41276.6|41323.4|41303.4|41352.5|41332.5|41280|41260|216
1722838200000|2024-08-05 06:10:00|41320|41300|41188.2|41168.2|41335.9|41315.9|41160.7|41140.7|518
1722838500000|2024-08-05 06:15:00|41191.4|41171.4|41117.3|41097.3|41206.4|41186.4|41117.3|41097.3|461
1722838800000|2024-08-05 06:20:00|41114.8|41094.8|40976.4|40956.4|41134.8|41114.8|40944.6|40924.6|767
1722839100000|2024-08-05 06:25:00|40974.8|40954.8|40928|40908|40984.6|40964.6|40921.2|40901.2|497
1722839400000|2024-08-05 06:30:00|40927.1|40907.1|40921.2|40901.2|40987.8|40967.8|40915.3|40895.3|706
1722839700000|2024-08-05 06:35:00|40924.6|40904.6|40875.3|40855.3|40976.2|40956.2|40842.8|40822.8|602
1722840000000|2024-08-05 06:40:00|40872.8|40852.8|40812.8|40792.8|40902.8|40882.8|40794.7|40774.7|564
1722840300000|2024-08-05 06:45:00|40811.9|40791.9|40852.9|40832.9|40862.8|40842.8|40789.7|40769.7|232
1722840600000|2024-08-05 06:50:00|40851.9|40831.9|40792.9|40772.9|40869.5|40849.5|40788.6|40768.6|395
1722840900000|2024-08-05 06:55:00|40792|40772|40750.2|40730.2|40824.5|40804.5|40750.2|40730.2|362
1722841200000|2024-08-05 07:00:00|40742.9|40722.9|40753.6|40733.6|40786.1|40766.1|40726.1|40706.1|363
1722841500000|2024-08-05 07:05:00|40751.1|40731.1|40810.2|40790.2|40845.2|40825.2|40749.5|40729.5|333
1722841800000|2024-08-05 07:10:00|40811.1|40791.1|40877.1|40857.1|40896.2|40876.2|40800.2|40780.2|273
1722842100000|2024-08-05 07:15:00|40879.6|40859.6|40959.6|40939.6|40990.5|40970.5|40879.6|40859.6|307
1722842400000|2024-08-05 07:20:00|40961.2|40941.2|41057.4|41037.4|41084.9|41064.9|40961.2|40941.2|303
1722842700000|2024-08-05 07:25:00|41055.5|41035.5|41132.7|41112.7|41147|41127|41045.5|41025.5|429
1722843000000|2024-08-05 07:30:00|41130.2|41110.2|41200.2|41180.2|41239.3|41219.3|41128.6|41108.6|271
1722843300000|2024-08-05 07:35:00|41199.3|41179.3|41206.4|41186.4|41232.7|41212.7|41183.6|41163.6|327
1722843600000|2024-08-05 07:40:00|41204.8|41184.8|41174.8|41154.8|41216.6|41196.6|41146.4|41126.4|387
1722843900000|2024-08-05 07:45:00|41175.7|41155.7|41224.2|41204.2|41253.3|41233.3|41175.7|41155.7|214
1722844200000|2024-08-05 07:50:00|41223.3|41203.3|41185.8|41165.8|41224.2|41204.2|41152.4|41132.4|233
1722844500000|2024-08-05 07:55:00|41184.2|41164.2|41117.4|41097.4|41210.8|41190.8|41102.4|41082.4|249
1722844800000|2024-08-05 08:00:00|41118.3|41098.3|41068.8|41048.8|41129.2|41109.2|41001.3|40981.3|670
1722845100000|2024-08-05 08:05:00|41063.8|41043.8|41122.2|41102.2|41122.2|41102.2|41053.8|41033.8|261
1722845400000|2024-08-05 08:10:00|41123.8|41103.8|41171.3|41151.3|41178.1|41158.1|41112.2|41092.2|197
1722845700000|2024-08-05 08:15:00|41168.1|41148.1|41233.8|41213.8|41238.2|41218.2|41146.3|41126.3|198
1722846000000|2024-08-05 08:20:00|41230.4|41210.4|41089.1|41069.1|41233.8|41213.8|41087.5|41067.5|122
1722846300000|2024-08-05 08:25:00|41087.5|41067.5|41092.6|41072.6|41145.7|41125.7|41051.4|41031.4|96
1722846600000|2024-08-05 08:30:00|41090.7|41070.7|41092.3|41072.3|41155.7|41135.7|41072.6|41052.6|112
1722846900000|2024-08-05 08:35:00|41093.2|41073.2|41050.8|41030.8|41098.2|41078.2|41008.3|40988.3|201
1722847200000|2024-08-05 08:40:00|41052.4|41032.4|41016.5|40996.5|41063.9|41043.9|41012.4|40992.4|83
1722847500000|2024-08-05 08:45:00|41014.9|40994.9|40927.4|40907.4|41014.9|40994.9|40924|40904|203
1722847800000|2024-08-05 08:50:00|40928.3|40908.3|40808.1|40788.1|40930.8|40910.8|40794|40774|377
1722848100000|2024-08-05 08:55:00|40807.2|40787.2|40698.6|40678.6|40808.1|40788.1|40683.6|40663.6|527
1722848400000|2024-08-05 09:00:00|40701.1|40681.1|40813.2|40793.2|40820.7|40800.7|40675.1|40655.1|493
1722848700000|2024-08-05 09:05:00|40814.1|40794.1|40755.4|40735.4|40817.2|40797.2|40736.3|40716.3|192
1722849000000|2024-08-05 09:10:00|40750.4|40730.4|40651.8|40631.8|40765.4|40745.4|40636.1|40616.1|409
1722849300000|2024-08-05 09:15:00|40652.7|40632.7|40741.8|40721.8|40756.8|40736.8|40647.7|40627.7|301
1722849600000|2024-08-05 09:20:00|40739.3|40719.3|40750.5|40730.5|40791.8|40771.8|40728.4|40708.4|253
1722849900000|2024-08-05 09:25:00|40748.9|40728.9|40755.3|40735.3|40788.7|40768.7|40727.1|40707.1|112
1722850200000|2024-08-05 09:30:00|40753.7|40733.7|40763.7|40743.7|40805.6|40785.6|40728.7|40708.7|104
1722850500000|2024-08-05 09:35:00|40764.7|40744.7|40734.7|40714.7|40789|40769|40726.3|40706.3|133
1722850800000|2024-08-05 09:40:00|40733.8|40713.8|40753.8|40733.8|40800.6|40780.6|40732.2|40712.2|67
1722851100000|2024-08-05 09:45:00|40754.7|40734.7|40762.5|40742.5|40799|40779|40740|40720|130
1722851400000|2024-08-05 09:50:00|40764.3|40744.3|40775|40755|40795|40775|40757.5|40737.5|88
1722851700000|2024-08-05 09:55:00|40774.1|40754.1|40706.6|40686.6|40774.1|40754.1|40699.3|40679.3|233
1722852000000|2024-08-05 10:00:00|40708.2|40688.2|40709.1|40689.1|40730.7|40710.7|40696.4|40676.4|148
1722852300000|2024-08-05 10:05:00|40710.1|40690.1|40490.3|40470.3|40729.2|40709.2|40467.1|40447.1|520
1722852600000|2024-08-05 10:10:00|40487.5|40467.5|40386|40366|40496.2|40476.2|40347.8|40327.8|1111
1722852900000|2024-08-05 10:15:00|40386.9|40366.9|40485.3|40465.3|40500.3|40480.3|40379.4|40359.4|313
1722853200000|2024-08-05 10:20:00|40477.8|40457.8|40430.4|40410.4|40491.3|40471.3|40420.4|40400.4|178
1722853500000|2024-08-05 10:25:00|40427.9|40407.9|40387.2|40367.2|40432.9|40412.9|40369.7|40349.7|255
1722853800000|2024-08-05 10:30:00|40388.8|40368.8|40362.2|40342.2|40410.4|40390.4|40335.4|40315.4|424
1722854100000|2024-08-05 10:35:00|40363.2|40343.2|40290|40270|40386.3|40366.3|40253.6|40233.6|552
1722854400000|2024-08-05 10:40:00|40277.7|40257.7|40288.7|40268.7|40293.6|40273.6|40247|40227|201
1722854700000|2024-08-05 10:45:00|40293.7|40273.7|40159.6|40139.6|40301.2|40281.2|40156.4|40136.4|400
1722855000000|2024-08-05 10:50:00|40161.2|40141.2|40078.7|40058.7|40161.4|40141.4|40058.7|40038.7|471
1722855300000|2024-08-05 10:55:00|40076.9|40056.9|40032.1|40012.1|40099.6|40079.6|40009.6|39989.6|531
1722855600000|2024-08-05 11:00:00|40031.2|40011.2|39991.9|39971.9|40031.2|40011.2|39964.7|39944.7|513
1722855900000|2024-08-05 11:05:00|39989.4|39969.4|39874.7|39854.7|39989.4|39969.4|39866.5|39846.5|411
1722856200000|2024-08-05 11:10:00|39875.6|39855.6|39909|39889|39953.8|39933.8|39875.6|39855.6|544
1722856500000|2024-08-05 11:15:00|39903.1|39883.1|39874.3|39854.3|39903.1|39883.1|39820.9|39800.9|592
1722856800000|2024-08-05 11:20:00|39878.4|39858.4|39897.1|39877.1|39947.5|39927.5|39848.4|39828.4|425
1722857100000|2024-08-05 11:25:00|39898|39878|39855.5|39835.5|39924.8|39904.8|39844.8|39824.8|280
1722857400000|2024-08-05 11:30:00|39853.9|39833.9|39812.1|39792.1|39878.9|39858.9|39782.1|39762.1|667
1722857700000|2024-08-05 11:35:00|39813.9|39793.9|39730.8|39710.8|39853.9|39833.9|39730.8|39710.8|503
1722858000000|2024-08-05 11:40:00|39729.9|39709.9|39764.4|39744.4|39766|39746|39634.4|39614.4|892
1722858300000|2024-08-05 11:45:00|39766|39746|39704.5|39684.5|39766.9|39746.9|39657.6|39637.6|337
1722858600000|2024-08-05 11:50:00|39705.4|39685.4|39636.3|39616.3|39740.4|39720.4|39632.9|39612.9|312
1722858900000|2024-08-05 11:55:00|39637.2|39617.2|39632.9|39612.9|39652|39632|39611.3|39591.3|327
1722859200000|2024-08-05 12:00:00|39627|39607|39719.5|39699.5|39766.4|39746.4|39617.9|39597.9|680
1722859500000|2024-08-05 12:05:00|39718.6|39698.6|39661.4|39641.4|39750.5|39730.5|39661.4|39641.4|459
1722859800000|2024-08-05 12:10:00|39663.2|39643.2|39702.3|39682.3|39735.5|39715.5|39654.6|39634.6|541
1722860100000|2024-08-05 12:15:00|39703.2|39683.2|39727.4|39707.4|39800.1|39780.1|39687.3|39667.3|663
1722860400000|2024-08-05 12:20:00|39724.2|39704.2|39624.2|39604.2|39740.8|39720.8|39622.6|39602.6|751
1722860700000|2024-08-05 12:25:00|39623.3|39603.3|39721.3|39701.3|39756|39736|39605.1|39585.1|606
1722861000000|2024-08-05 12:30:00|39722.2|39702.2|39708.8|39688.8|39764.7|39744.7|39682|39662|677
1722861300000|2024-08-05 12:35:00|39710.4|39690.4|39807.7|39787.7|39821.1|39801.1|39679.3|39659.3|680
1722861600000|2024-08-05 12:40:00|39811.1|39791.1|39871.6|39851.6|39872.5|39852.5|39797.7|39777.7|605
1722861900000|2024-08-05 12:45:00|39800.7|39780.7|39844.1|39824.1|39844.1|39824.1|39738|39718|534
1722862200000|2024-08-05 12:50:00|39846.6|39826.6|39855.3|39835.3|39870|39850|39789.8|39769.8|608
1722862500000|2024-08-05 12:55:00|39857.8|39837.8|39847.3|39827.3|39886|39866|39802.6|39782.6|812
1722862800000|2024-08-05 13:00:00|39849.8|39829.8|40139.4|40119.4|40171.2|40151.2|39849.8|39829.8|3257
1722863100000|2024-08-05 13:05:00|40136.9|40116.9|40264.9|40244.9|40307.2|40287.2|40122.8|40102.8|1399
1722863400000|2024-08-05 13:10:00|40266.5|40246.5|40261.3|40241.3|40314.9|40294.9|40193.1|40173.1|888
1722863700000|2024-08-05 13:15:00|40262.2|40242.2|40257.2|40237.2|40310.6|40290.6|40208.3|40188.3|646
1722864000000|2024-08-05 13:20:00|40255.6|40235.6|40182.9|40162.9|40280.6|40260.6|40160.7|40140.7|609
1722864300000|2024-08-05 13:25:00|40184.5|40164.5|40143.2|40123.2|40184.5|40164.5|40111.4|40091.4|669
1722864600000|2024-08-05 13:30:00|40142.3|40122.3|40154.3|40134.3|40230.2|40210.2|40105.9|40085.9|864
1722864900000|2024-08-05 13:35:00|40152.7|40132.7|40337.5|40317.5|40367.5|40347.5|40147.1|40127.1|919
1722865200000|2024-08-05 13:40:00|40340|40320|40370.1|40350.1|40375.1|40355.1|40258.2|40238.2|729
1722865500000|2024-08-05 13:45:00|40367.6|40347.6|40537.1|40517.1|40558.7|40538.7|40362.6|40342.6|1129
1722865800000|2024-08-05 13:50:00|40534.6|40514.6|40387.8|40367.8|40534.6|40514.6|40362.8|40342.8|744
1722866100000|2024-08-05 13:55:00|40386.9|40366.9|40348.5|40328.5|40387.8|40367.8|40313.5|40293.5|404
1722866400000|2024-08-05 14:00:00|40338.6|40318.6|40414.5|40394.5|40524.5|40504.5|40311|40291|1058
1722866700000|2024-08-05 14:05:00|40412|40392|40331.1|40311.1|40412|40392|40304.3|40284.3|739
1722867000000|2024-08-05 14:10:00|40334.3|40314.3|40314.5|40294.5|40334.3|40314.3|40246.1|40226.1|471
1722867300000|2024-08-05 14:15:00|40312|40292|40329.8|40309.8|40333.8|40313.8|40267.9|40247.9|425
1722867600000|2024-08-05 14:20:00|40328.8|40308.8|40305.5|40285.5|40388|40368|40272.1|40252.1|462
1722867900000|2024-08-05 14:25:00|40303.9|40283.9|40202.6|40182.6|40323|40303|40202.6|40182.6|509
1722868200000|2024-08-05 14:30:00|40203.5|40183.5|40276|40256|40285.1|40265.1|40186|40166|502
1722868500000|2024-08-05 14:35:00|40277.6|40257.6|40341.9|40321.9|40351|40331|40264.4|40244.4|279
1722868800000|2024-08-05 14:40:00|40340.3|40320.3|40335.4|40315.4|40360.3|40340.3|40304.4|40284.4|575
1722869100000|2024-08-05 14:45:00|40339.4|40319.4|40414|40394|40431.5|40411.5|40330.4|40310.4|505
1722869400000|2024-08-05 14:50:00|40415.6|40395.6|40437.9|40417.9|40457.2|40437.2|40353.1|40333.1|621
1722869700000|2024-08-05 14:55:00|40436.3|40416.3|40410.4|40390.4|40446.3|40426.3|40395.6|40375.6|95
1722870000000|2024-08-05 15:00:00|40453.6|40433.6|40515|40495|40539.1|40519.1|40452.2|40432.2|531
1722870300000|2024-08-05 15:05:00|40516.6|40496.6|40626.6|40606.6|40696.6|40676.6|40516.6|40496.6|557
1722870600000|2024-08-05 15:10:00|40630|40610|40659.3|40639.3|40706.8|40686.8|40587.5|40567.5|745
1722870900000|2024-08-05 15:15:00|40658.4|40638.4|40600.7|40580.7|40658.4|40638.4|40585|40565|410
1722871200000|2024-08-05 15:20:00|40599.1|40579.1|40573.3|40553.3|40612.6|40592.6|40546.4|40526.4|374
1722871500000|2024-08-05 15:25:00|40574.2|40554.2|40491.5|40471.5|40577.4|40557.4|40486.5|40466.5|344
1722871800000|2024-08-05 15:30:00|40492.4|40472.4|40520.8|40500.8|40546.7|40526.7|40471.5|40451.5|403
1722872100000|2024-08-05 15:35:00|40519.2|40499.2|40533.3|40513.3|40575.1|40555.1|40470.8|40450.8|387
1722872400000|2024-08-05 15:40:00|40530.8|40510.8|40412.5|40392.5|40530.8|40510.8|40412.5|40392.5|321
1722872700000|2024-08-05 15:45:00|40413.4|40393.4|40381.6|40361.6|40419.1|40399.1|40367.5|40347.5|307
1722873000000|2024-08-05 15:50:00|40383.4|40363.4|40402.5|40382.5|40422.5|40402.5|40357.5|40337.5|267
1722873300000|2024-08-05 15:55:00|40397.5|40377.5|40390|40370|40403.4|40383.4|40347.5|40327.5|271
1722873600000|2024-08-05 16:00:00|40388.4|40368.4|40477.1|40457.1|40485.3|40465.3|40370|40350|615
1722873900000|2024-08-05 16:05:00|40476.2|40456.2|40453.9|40433.9|40477.1|40457.1|40416.2|40396.2|276
1722874200000|2024-08-05 16:10:00|40453|40433|40449.6|40429.6|40463.9|40443.9|40417.1|40397.1|199
1722874500000|2024-08-05 16:15:00|40451.2|40431.2|40442.1|40422.1|40467.1|40447.1|40432.1|40412.1|240
1722874800000|2024-08-05 16:20:00|40443|40423|40474.9|40454.9|40482.4|40462.4|40443|40423|451
1722875100000|2024-08-05 16:25:00|40475.8|40455.8|40447.4|40427.4|40480.8|40460.8|40445.8|40425.8|233
1722875400000|2024-08-05 16:30:00|40445.8|40425.8|40369|40349|40451.5|40431.5|40364|40344|491
1722875700000|2024-08-05 16:35:00|40367.4|40347.4|40261.7|40241.7|40367.4|40347.4|40254.9|40234.9|785
1722876000000|2024-08-05 16:40:00|40263.3|40243.3|40285.2|40265.2|40300.9|40280.9|40253.3|40233.3|414
1722876300000|2024-08-05 16:45:00|40286.8|40266.8|40275.2|40255.2|40316.8|40296.8|40237.7|40217.7|391
1722876600000|2024-08-05 16:50:00|40277.7|40257.7|40252.7|40232.7|40293.6|40273.6|40250|40230|355
1722876900000|2024-08-05 16:55:00|40251.8|40231.8|40243.4|40223.4|40257.7|40237.7|40234.3|40214.3|1169
1722877200000|2024-08-05 17:00:00|40241.8|40221.8|40230.1|40210.1|40258.4|40238.4|40228.5|40208.5|507
1722877500000|2024-08-05 17:05:00|40228.5|40208.5|40200.1|40180.1|40230.1|40210.1|40193.5|40173.5|204
1722877800000|2024-08-05 17:10:00|40199.2|40179.2|40253.3|40233.3|40271.7|40251.7|40197.6|40177.6|346
1722878100000|2024-08-05 17:15:00|40254.2|40234.2|40238.3|40218.3|40288.3|40268.3|40233.3|40213.3|164
1722878400000|2024-08-05 17:20:00|40239.2|40219.2|40246.8|40226.8|40276.5|40256.5|40238.3|40218.3|70
1722878700000|2024-08-05 17:25:00|40233.4|40213.4|40213.4|40193.4|40264.3|40244.3|40210.2|40190.2|126
1722879000000|2024-08-05 17:30:00|40214.3|40194.3|40254.3|40234.3|40254.3|40234.3|40201.8|40181.8|190
1722879300000|2024-08-05 17:35:00|40253.4|40233.4|40220.9|40200.9|40255.9|40235.9|40220.9|40200.9|113
1722879600000|2024-08-05 17:40:00|40221.8|40201.8|40224.4|40204.4|40249.3|40229.3|40214.3|40194.3|67
1722879900000|2024-08-05 17:45:00|40225.2|40205.2|40261|40241|40263.5|40243.5|40224.4|40204.4|74
1722880200000|2024-08-05 17:50:00|40259.4|40239.4|40269.4|40249.4|40269.4|40249.4|40238.5|40218.5|97
1722880500000|2024-08-05 17:55:00|40268.5|40248.5|40230.1|40210.1|40273.5|40253.5|40213.5|40193.5|118
1722880800000|2024-08-05 18:00:00|40228.5|40208.5|40234.4|40214.4|40239.4|40219.4|40204.4|40184.4|85
1722881100000|2024-08-05 18:05:00|40233.5|40213.5|40253.6|40233.6|40253.6|40233.6|40233.5|40213.5|79
1722881400000|2024-08-05 18:10:00|40252|40232|40213.6|40193.6|40260.2|40240.2|40206.3|40186.3|74
1722881700000|2024-08-05 18:15:00|40215.2|40195.2|40251.1|40231.1|40260.4|40240.4|40207|40187|69
1722882000000|2024-08-05 18:20:00|40252.7|40232.7|40273.6|40253.6|40307.7|40287.7|40246.1|40226.1|182
1722882300000|2024-08-05 18:25:00|40274.5|40254.5|40239.6|40219.6|40275.3|40255.3|40239.6|40219.6|45
1722882600000|2024-08-05 18:30:00|40237.1|40217.1|40229.6|40209.6|40262.1|40242.1|40229.6|40209.6|26
1722882900000|2024-08-05 18:35:00|40228.7|40208.7|40247.8|40227.8|40252.8|40232.8|40225.5|40205.5|76
1722883200000|2024-08-05 18:40:00|40246.2|40226.2|40244.6|40224.6|40259.6|40239.6|40229.6|40209.6|235
1722883500000|2024-08-05 18:45:00|40245.5|40225.5|40200.6|40180.6|40253.7|40233.7|40187.1|40167.1|171
1722883800000|2024-08-05 18:50:00|40199|40179|40184|40164|40212.9|40192.9|40184|40164|39
1722884100000|2024-08-05 18:55:00|40185.6|40165.6|40163.1|40143.1|40189.7|40169.7|40163.1|40143.1|72
1722884400000|2024-08-05 19:00:00|40164|40144|40203.8|40183.8|40212.2|40192.2|40164|40144|95
1722884700000|2024-08-05 19:05:00|40202.2|40182.2|40168.9|40148.9|40203.8|40183.8|40159.7|40139.7|97
1722885000000|2024-08-05 19:10:00|40170.5|40150.5|40147.3|40127.3|40177.1|40157.1|40145.7|40125.7|121
1722885300000|2024-08-05 19:15:00|40145.7|40125.7|40149.8|40129.8|40159.8|40139.8|40133.9|40113.9|107
1722885600000|2024-08-05 19:20:00|40148.9|40128.9|40133.9|40113.9|40164.8|40144.8|40128|40108|179
1722885900000|2024-08-05 19:25:00|40132.3|40112.3|40168.2|40148.2|40171.5|40151.5|40127.3|40107.3|171
1722886200000|2024-08-05 19:30:00|40169.9|40149.9|40178.1|40158.1|40189|40169|40158.1|40138.1|134
1722886500000|2024-08-05 19:35:00|40176.5|40156.5|40216.5|40196.5|40216.5|40196.5|40176.5|40156.5|56
1722886800000|2024-08-05 19:40:00|40214.9|40194.9|40219|40199|40223.1|40203.1|40199|40179|55
1722887100000|2024-08-05 19:45:00|40221.5|40201.5|40254.9|40234.9|40258.2|40238.2|40219|40199|60
1722887400000|2024-08-05 19:50:00|40255.7|40235.7|40295|40275|40298.2|40278.2|40249.9|40229.9|86
1722887700000|2024-08-05 19:55:00|40298.2|40278.2|40315|40295|40317.5|40297.5|40291.6|40271.6|117
1722888000000|2024-08-05 20:00:00|40314.1|40294.1|40308.2|40288.2|40318.9|40298.9|40304.8|40284.8|72
1722888300000|2024-08-05 20:05:00|40309.8|40289.8|40329|40309|40335.6|40315.6|40308.2|40288.2|62
1722888600000|2024-08-05 20:10:00|40330.6|40310.6|40303.1|40283.1|40330.6|40310.6|40299|40279|65
1722888900000|2024-08-05 20:15:00|40300.6|40280.6|40299.7|40279.7|40303.1|40283.1|40291.5|40271.5|40
1722889200000|2024-08-05 20:20:00|40298.1|40278.1|40309.7|40289.7|40311.5|40291.5|40298.1|40278.1|11
1722889500000|2024-08-05 20:25:00|40308.1|40288.1|40317.3|40297.3|40317.3|40297.3|40303.2|40283.2|24
1722889800000|2024-08-05 20:30:00|40318.9|40298.9|40316.6|40296.6|40320.7|40300.7|40314.8|40294.8|22
1722890100000|2024-08-05 20:35:00|40315.7|40295.7|40303.2|40283.2|40315.7|40295.7|40293.2|40273.2|41
1722890400000|2024-08-05 20:40:00|40301.6|40281.6|40306.6|40286.6|40309.1|40289.1|40297.5|40277.5|11
1722890700000|2024-08-05 20:45:00|40305|40285|40301.7|40281.7|40306.6|40286.6|40297.5|40277.5|6
1722891000000|2024-08-05 20:50:00|40299.2|40279.2|40261.7|40241.7|40299.2|40279.2|40257.6|40237.6|91
1722891300000|2024-08-05 20:55:00|40260.8|40240.8|40318.5|40298.5|40318.5|40298.5|40260.8|40240.8|33
1722895200000|2024-08-05 22:00:00|40339.7|40319.7|40349.7|40329.7|40355.6|40335.6|40323.8|40303.8|33
1722895500000|2024-08-05 22:05:00|40352.2|40332.2|40407.2|40387.2|40412.2|40392.2|40348.8|40328.8|67
1722895800000|2024-08-05 22:10:00|40406.3|40386.3|40396.4|40376.4|40416.3|40396.3|40387.2|40367.2|57
1722896100000|2024-08-05 22:15:00|40397.2|40377.2|40398|40378|40407.3|40387.3|40388|40368|20
1722896400000|2024-08-05 22:20:00|40400.5|40380.5|40402.3|40382.3|40408|40388|40392.1|40372.1|11
1722896700000|2024-08-05 22:25:00|40398.9|40378.9|40409.8|40389.8|40418.9|40398.9|40397.3|40377.3|40
1722897000000|2024-08-05 22:30:00|40408.9|40388.9|40407.2|40387.2|40415.5|40395.5|40403|40383|27
1722897300000|2024-08-05 22:35:00|40406.3|40386.3|40409.9|40389.9|40414|40394|40398.1|40378.1|32
1722897600000|2024-08-05 22:40:00|40411.5|40391.5|40397.4|40377.4|40413.1|40393.1|40397.4|40377.4|14
1722897900000|2024-08-05 22:45:00|40395.8|40375.8|40402.4|40382.4|40408.1|40388.1|40390.8|40370.8|19
1722898200000|2024-08-05 22:50:00|40404.9|40384.9|40413.9|40393.9|40413.9|40393.9|40398.3|40378.3|30
1722898500000|2024-08-05 22:55:00|40412.3|40392.3|40430|40410|40430|40410|40409.1|40389.1|24
1722898800000|2024-08-05 23:00:00|40431.6|40411.6|40488.2|40468.2|40488.2|40468.2|40431.6|40411.6|126
1722899100000|2024-08-05 23:05:00|40490.7|40470.7|40516.5|40496.5|40518.1|40498.1|40473.2|40453.2|75
1722899400000|2024-08-05 23:10:00|40509.7|40489.7|40516.5|40496.5|40521.5|40501.5|40503.1|40483.1|40
1722899700000|2024-08-05 23:15:00|40515.6|40495.6|40526.5|40506.5|40538.1|40518.1|40511.5|40491.5|36
1722900000000|2024-08-05 23:20:00|40524.9|40504.9|40506.5|40486.5|40524.9|40504.9|40501.5|40481.5|40
1722900300000|2024-08-05 23:25:00|40505.6|40485.6|40539.1|40519.1|40539.1|40519.1|40505.6|40485.6|75
1722900600000|2024-08-05 23:30:00|40540.7|40520.7|40531.6|40511.6|40564.1|40544.1|40530|40510|52
1722900900000|2024-08-05 23:35:00|40530|40510|40562.5|40542.5|40562.5|40542.5|40529.1|40509.1|32
1722901200000|2024-08-05 23:40:00|40565.9|40545.9|40572.5|40552.5|40573.4|40553.4|40559.1|40539.1|65
1722901500000|2024-08-05 23:45:00|40568.4|40548.4|40607.2|40587.2|40613.8|40593.8|40535|40515|113
1722901800000|2024-08-05 23:50:00|40604.7|40584.7|40601.3|40581.3|40614.7|40594.7|40565.4|40545.4|130
1722902100000|2024-08-05 23:55:00|40599.7|40579.7|40565.6|40545.6|40613.1|40593.1|40558.1|40538.1|78
1722902400000|2024-08-06 00:00:00|40568.1|40548.1|40576.9|40556.9|40601.7|40581.7|40510.8|40490.8|313
1722902700000|2024-08-06 00:05:00|40575.1|40555.1|40573.5|40553.5|40612.6|40592.6|40546.7|40526.7|112
1722903000000|2024-08-06 00:10:00|40575.1|40555.1|40589.1|40569.1|40634.1|40614.1|40575.1|40555.1|146
1722903300000|2024-08-06 00:15:00|40587.5|40567.5|40610|40590|40612.5|40592.5|40563.4|40543.4|84
1722903600000|2024-08-06 00:20:00|40609.1|40589.1|40648.4|40628.4|40649.3|40629.3|40604.1|40584.1|107
1722903900000|2024-08-06 00:25:00|40646.8|40626.8|40642.4|40622.4|40671.7|40651.7|40632.4|40612.4|135
1722904200000|2024-08-06 00:30:00|40643.3|40623.3|40624.2|40604.2|40669.9|40649.9|40624.2|40604.2|70
1722904500000|2024-08-06 00:35:00|40627.6|40607.6|40630.1|40610.1|40635.1|40615.1|40611.7|40591.7|71
1722904800000|2024-08-06 00:40:00|40634.2|40614.2|40635.1|40615.1|40636|40616|40612.6|40592.6|245
1722905100000|2024-08-06 00:45:00|40636.9|40616.9|40696.8|40676.8|40701.8|40681.8|40630.1|40610.1|129
1722905400000|2024-08-06 00:50:00|40701.8|40681.8|40689.3|40669.3|40715.2|40695.2|40684.3|40664.3|151
1722905700000|2024-08-06 00:55:00|40690.9|40670.9|40728.4|40708.4|40730.9|40710.9|40685.2|40665.2|196
1722906000000|2024-08-06 01:00:00|40730.2|40710.2|40777.7|40757.7|40886.7|40866.7|40730.2|40710.2|712
1722906300000|2024-08-06 01:05:00|40779.4|40759.4|40713.8|40693.8|40786.1|40766.1|40673.8|40653.8|290
1722906600000|2024-08-06 01:10:00|40711.5|40691.5|40629.7|40609.7|40730.4|40710.4|40623|40603|156
1722906900000|2024-08-06 01:15:00|40631.3|40611.3|40581.2|40561.2|40663|40643|40577.8|40557.8|181
1722907200000|2024-08-06 01:20:00|40585.3|40565.3|40514.5|40494.5|40586.4|40566.4|40503|40483|204
1722907500000|2024-08-06 01:25:00|40515.3|40495.3|40596.3|40576.3|40607.9|40587.9|40515.3|40495.3|153
1722907800000|2024-08-06 01:30:00|40598.8|40578.8|40561.1|40541.1|40619.5|40599.5|40547.7|40527.7|174
1722908100000|2024-08-06 01:35:00|40557.7|40537.7|40488.1|40468.1|40562|40542|40483.1|40463.1|117
1722908400000|2024-08-06 01:40:00|40487.2|40467.2|40404.6|40384.6|40489.8|40469.8|40389.7|40369.7|196
1722908700000|2024-08-06 01:45:00|40405.4|40385.4|40425.5|40405.5|40430.5|40410.5|40331.2|40311.2|260
1722909000000|2024-08-06 01:50:00|40428.7|40408.7|40438.1|40418.1|40495.5|40475.5|40402.1|40382.1|141
1722909300000|2024-08-06 01:55:00|40441.4|40421.4|40444.6|40424.6|40506.4|40486.4|40433.9|40413.9|84
1722909600000|2024-08-06 02:00:00|40445.5|40425.5|40452.9|40432.9|40518|40498|40424.6|40404.6|107
1722909900000|2024-08-06 02:05:00|40451.3|40431.3|40377.9|40357.9|40479.7|40459.7|40372.9|40352.9|99
1722910200000|2024-08-06 02:10:00|40381.3|40361.3|40366.3|40346.3|40412.9|40392.9|40356.2|40336.2|120
1722910500000|2024-08-06 02:15:00|40367.9|40347.9|40331.4|40311.4|40382.9|40362.9|40290.5|40270.5|220
1722910800000|2024-08-06 02:20:00|40333.1|40313.1|40378|40358|40386.2|40366.2|40331.4|40311.4|74
1722911100000|2024-08-06 02:25:00|40380.5|40360.5|40396.2|40376.2|40403|40383|40369.6|40349.6|39
1722911400000|2024-08-06 02:30:00|40398|40378|40352.3|40332.3|40404.6|40384.6|40315.5|40295.5|141
1722911700000|2024-08-06 02:35:00|40353.2|40333.2|40301.6|40281.6|40359.8|40339.8|40289.7|40269.7|81
1722912000000|2024-08-06 02:40:00|40300.7|40280.7|40295.7|40275.7|40306.6|40286.6|40254.3|40234.3|143
1722912300000|2024-08-06 02:45:00|40296.6|40276.6|40314.9|40294.9|40326.6|40306.6|40271.6|40251.6|47
1722912600000|2024-08-06 02:50:00|40313.3|40293.3|40219.9|40199.9|40315.8|40295.8|40216.7|40196.7|148
1722912900000|2024-08-06 02:55:00|40220.8|40200.8|40229.9|40209.9|40241.5|40221.5|40215.8|40195.8|62
1722913200000|2024-08-06 03:00:00|40231.7|40211.7|40245.8|40225.8|40253.3|40233.3|40196.7|40176.7|90
1722913500000|2024-08-06 03:05:00|40246.7|40226.7|40265|40245|40275|40255|40226.6|40206.6|57
1722913800000|2024-08-06 03:10:00|40264.1|40244.1|40205|40185|40265|40245|40192.5|40172.5|63
1722914100000|2024-08-06 03:15:00|40205.9|40185.9|40175|40155|40223.2|40203.2|40175|40155|70
1722914400000|2024-08-06 03:20:00|40173.4|40153.4|40194.5|40174.5|40194.5|40174.5|40137.7|40117.7|123
1722914700000|2024-08-06 03:25:00|40193.6|40173.6|40232.7|40212.7|40250.2|40230.2|40193.6|40173.6|81
1722915000000|2024-08-06 03:30:00|40230.2|40210.2|40220.3|40200.3|40246.9|40226.9|40212.7|40192.7|28
1722915300000|2024-08-06 03:35:00|40221.9|40201.9|40236.9|40216.9|40257|40237|40207.8|40187.8|33
1722915600000|2024-08-06 03:40:00|40235.3|40215.3|40276.9|40256.9|40276.9|40256.9|40234.4|40214.4|39
1722915900000|2024-08-06 03:45:00|40277.8|40257.8|40246.9|40226.9|40280.3|40260.3|40246.9|40226.9|35
1722916200000|2024-08-06 03:50:00|40241.9|40221.9|40227|40207|40242.8|40222.8|40214.5|40194.5|14
1722916500000|2024-08-06 03:55:00|40225.2|40205.2|40212|40192|40225.2|40205.2|40198.6|40178.6|13
1722916800000|2024-08-06 04:00:00|40210.4|40190.4|40215.4|40195.4|40223.8|40203.8|40203.6|40183.6|27
1722917100000|2024-08-06 04:05:00|40214.5|40194.5|40179.5|40159.5|40217.9|40197.9|40179.5|40159.5|46
1722917400000|2024-08-06 04:10:00|40181.2|40161.2|40183.7|40163.7|40189.6|40169.6|40169.6|40149.6|41
1722917700000|2024-08-06 04:15:00|40182.1|40162.1|40166.2|40146.2|40183.7|40163.7|40166.2|40146.2|27
1722918000000|2024-08-06 04:20:00|40165.3|40145.3|40226.5|40206.5|40227.4|40207.4|40149.6|40129.6|30
1722918300000|2024-08-06 04:25:00|40224.9|40204.9|40200.7|40180.7|40225.7|40205.7|40198.2|40178.2|21
1722918600000|2024-08-06 04:30:00|40196.5|40176.5|40138|40118|40219.8|40199.8|40138|40118|84
1722918900000|2024-08-06 04:35:00|40133.9|40113.9|40117.2|40097.2|40137.3|40117.3|40098.1|40078.1|126
1722919200000|2024-08-06 04:40:00|40118.1|40098.1|40113.1|40093.1|40129.8|40109.8|40113.1|40093.1|15
1722919500000|2024-08-06 04:45:00|40112.2|40092.2|40094.9|40074.9|40112.2|40092.2|40084.1|40064.1|62
1722919800000|2024-08-06 04:50:00|40094|40074|40134|40114|40138.1|40118.1|40079|40059|47
1722920100000|2024-08-06 04:55:00|40134.9|40114.9|40056.6|40036.6|40138.1|40118.1|40038.2|40018.2|77
1722920400000|2024-08-06 05:00:00|40055.7|40035.7|40059.1|40039.1|40098.2|40078.2|40038.2|40018.2|170
1722920700000|2024-08-06 05:05:00|40057.3|40037.3|40008.2|39988.2|40057.3|40037.3|39970|39950|175
1722921000000|2024-08-06 05:10:00|40007.3|39987.3|40010.6|39990.6|40022.3|40002.3|39965.6|39945.6|138
1722921300000|2024-08-06 05:15:00|40009|39989|39986.4|39966.4|40026.5|40006.5|39960.6|39940.6|91
1722921600000|2024-08-06 05:20:00|39988|39968|40005.7|39985.7|40014.8|39994.8|39974.8|39954.8|115
1722921900000|2024-08-06 05:25:00|40006.5|39986.5|39995.7|39975.7|40026.4|40006.4|39985.7|39965.7|147
1722922200000|2024-08-06 05:30:00|39993.9|39973.9|40000.6|39980.6|40060.7|40040.7|39961.6|39941.6|369
1722922500000|2024-08-06 05:35:00|39999.7|39979.7|40039|40019|40069|40049|39979|39959|153
1722922800000|2024-08-06 05:40:00|40035.7|40015.7|40134|40114|40142.2|40122.2|39994.9|39974.9|220
1722923100000|2024-08-06 05:45:00|40131.5|40111.5|39967.3|39947.3|40131.5|40111.5|39959|39939|169
1722923400000|2024-08-06 05:50:00|39965.7|39945.7|39992.3|39972.3|39997.3|39977.3|39955.7|39935.7|130
1722923700000|2024-08-06 05:55:00|39991.4|39971.4|39930.7|39910.7|39997.3|39977.3|39898.2|39878.2|171
1722924000000|2024-08-06 06:00:00|39932.3|39912.3|39903.2|39883.2|39980.7|39960.7|39897.4|39877.4|291
1722924300000|2024-08-06 06:05:00|39900.7|39880.7|39934.1|39914.1|39948.2|39928.2|39890|39870|123
1722924600000|2024-08-06 06:10:00|39930|39910|39955.9|39935.9|39965.9|39945.9|39910.9|39890.9|108
1722924900000|2024-08-06 06:15:00|39957.5|39937.5|39937.4|39917.4|39960|39940|39917.5|39897.5|100
1722925200000|2024-08-06 06:20:00|39934.2|39914.2|40136.8|40116.8|40136.8|40116.8|39934.2|39914.2|218
1722925500000|2024-08-06 06:25:00|40138.6|40118.6|40212.7|40192.7|40221|40201|40138.6|40118.6|288
1722925800000|2024-08-06 06:30:00|40211|40191|40299.5|40279.5|40306.1|40286.1|40186|40166|417
1722926100000|2024-08-06 06:35:00|40301.1|40281.1|40217|40197|40318.6|40298.6|40192|40172|202
1722926400000|2024-08-06 06:40:00|40216.2|40196.2|40077.9|40057.9|40224.5|40204.5|40072.9|40052.9|131
1722926700000|2024-08-06 06:45:00|40076.2|40056.2|40122|40102|40133|40113|40044.6|40024.6|157
1722927000000|2024-08-06 06:50:00|40123.7|40103.7|40114.6|40094.6|40169.6|40149.6|40088.8|40068.8|133
1722927300000|2024-08-06 06:55:00|40112.9|40092.9|40097.9|40077.9|40149.6|40129.6|40092.9|40072.9|270
1722927600000|2024-08-06 07:00:00|40099.5|40079.5|40179.7|40159.7|40204.7|40184.7|40097.9|40077.9|292
1722927900000|2024-08-06 07:05:00|40178.8|40158.8|40263.1|40243.1|40265.6|40245.6|40126.3|40106.3|165
1722928200000|2024-08-06 07:10:00|40261.3|40241.3|40259.6|40239.6|40288.8|40268.8|40234.6|40214.6|210
1722928500000|2024-08-06 07:15:00|40263|40243|40334.6|40314.6|40362.1|40342.1|40263|40243|245
1722928800000|2024-08-06 07:20:00|40333.7|40313.7|40277.9|40257.9|40346.2|40326.2|40273.8|40253.8|147
1722929100000|2024-08-06 07:25:00|40277|40257|40232.8|40212.8|40278.5|40258.5|40217.8|40197.8|183
1722929400000|2024-08-06 07:30:00|40234.5|40214.5|40219.4|40199.4|40273.7|40253.7|40219.4|40199.4|80
1722929700000|2024-08-06 07:35:00|40212.7|40192.7|40177.8|40157.8|40212.7|40192.7|40151.9|40131.9|118
1722930000000|2024-08-06 07:40:00|40172.8|40152.8|40230.4|40210.4|40252.1|40232.1|40142.8|40122.8|80
1722930300000|2024-08-06 07:45:00|40228.7|40208.7|40209.6|40189.6|40228.7|40208.7|40171.2|40151.2|140
1722930600000|2024-08-06 07:50:00|40211.3|40191.3|40171.3|40151.3|40262.9|40242.9|40163.8|40143.8|136
1722930900000|2024-08-06 07:55:00|40172.2|40152.2|40202.9|40182.9|40226.3|40206.3|40148.8|40128.8|128
1722931200000|2024-08-06 08:00:00|40207.9|40187.9|40161.3|40141.3|40246.3|40226.3|40137.1|40117.1|290
1722931500000|2024-08-06 08:05:00|40160.5|40140.5|40208.9|40188.9|40258.9|40238.9|40138.8|40118.8|134
1722931800000|2024-08-06 08:10:00|40209.7|40189.7|40138|40118|40226.4|40206.4|40130.5|40110.5|161
1722932100000|2024-08-06 08:15:00|40142.3|40122.3|40116.4|40096.4|40188.9|40168.9|40116.4|40096.4|144
1722932400000|2024-08-06 08:20:00|40113|40093|40238.1|40218.1|40243.9|40223.9|40112.2|40092.2|125
1722932700000|2024-08-06 08:25:00|40239.8|40219.8|40223.1|40203.1|40274.8|40254.8|40218.1|40198.1|100
1722933000000|2024-08-06 08:30:00|40224|40204|40230.6|40210.6|40249.7|40229.7|40183.1|40163.1|108
1722933300000|2024-08-06 08:35:00|40227.2|40207.2|40171.5|40151.5|40234|40214|40171.5|40151.5|45
1722933600000|2024-08-06 08:40:00|40169|40149|40205.8|40185.8|40213.3|40193.3|40146.5|40126.5|69
1722933900000|2024-08-06 08:45:00|40206.7|40186.7|40213.3|40193.3|40233.3|40213.3|40186.7|40166.7|72
1722934200000|2024-08-06 08:50:00|40212.4|40192.4|40251.7|40231.7|40263.3|40243.3|40193.3|40173.3|89
1722934500000|2024-08-06 08:55:00|40254.2|40234.2|40180.1|40160.1|40266.7|40246.7|40180.1|40160.1|70
1722934800000|2024-08-06 09:00:00|40178.5|40158.5|40078.5|40058.5|40178.5|40158.5|40063.5|40043.5|179
1722935100000|2024-08-06 09:05:00|40080.2|40060.2|40146.8|40126.8|40175.2|40155.2|40080.2|40060.2|73
1722935400000|2024-08-06 09:10:00|40147.7|40127.7|40106.8|40086.8|40156.8|40136.8|40076.8|40056.8|104
1722935700000|2024-08-06 09:15:00|40101.8|40081.8|40094.3|40074.3|40127.7|40107.7|40091.8|40071.8|54
1722936000000|2024-08-06 09:20:00|40096.8|40076.8|40106.9|40086.9|40136.8|40116.8|40084.4|40064.4|140
1722936300000|2024-08-06 09:25:00|40107.7|40087.7|40056.9|40036.9|40126.9|40106.9|40056.9|40036.9|73
1722936600000|2024-08-06 09:30:00|40061.9|40041.9|40032.7|40012.7|40061.9|40041.9|40011.9|39991.9|166
1722936900000|2024-08-06 09:35:00|40033.5|40013.5|40015.3|39995.3|40035.2|40015.2|40009.4|39989.4|75
1722937200000|2024-08-06 09:40:00|40016.9|39996.9|40017|39997|40042.8|40022.8|39954.6|39934.6|226
1722937500000|2024-08-06 09:45:00|40013.6|39993.6|39962|39942|40013.6|39993.6|39952|39932|117
1722937800000|2024-08-06 09:50:00|39960.4|39940.4|39997|39977|40007|39987|39960.4|39940.4|81
1722938100000|2024-08-06 09:55:00|39996.1|39976.1|39999.5|39979.5|40025.4|40005.4|39993.8|39973.8|141
1722938400000|2024-08-06 10:00:00|39998.7|39978.7|39960.3|39940.3|39998.7|39978.7|39952.9|39932.9|126
1722938700000|2024-08-06 10:05:00|39959.4|39939.4|40050.3|40030.3|40050.3|40030.3|39936.2|39916.2|208
1722939000000|2024-08-06 10:10:00|40046.2|40026.2|40022.1|40002.1|40068.7|40048.7|40007.1|39987.1|133
1722939300000|2024-08-06 10:15:00|40021.2|40001.2|40053|40033|40053.9|40033.9|40001.2|39981.2|76
1722939600000|2024-08-06 10:20:00|40054.7|40034.7|40038.9|40018.9|40072.3|40052.3|40033.9|40013.9|88
1722939900000|2024-08-06 10:25:00|40038|40018|40033.9|40013.9|40043.9|40023.9|39998.9|39978.9|66
1722940200000|2024-08-06 10:30:00|40033.1|40013.1|40074.7|40054.7|40083.9|40063.9|40032.3|40012.3|71
1722940500000|2024-08-06 10:35:00|40072.2|40052.2|40139.8|40119.8|40145.7|40125.7|40072.2|40052.2|131
1722940800000|2024-08-06 10:40:00|40138.2|40118.2|40150.7|40130.7|40182.5|40162.5|40135.7|40115.7|157
1722941100000|2024-08-06 10:45:00|40149.1|40129.1|40184.1|40164.1|40199.1|40179.1|40134.1|40114.1|101
1722941400000|2024-08-06 10:50:00|40185.8|40165.8|40229.2|40209.2|40232.4|40212.4|40171.6|40151.6|83
1722941700000|2024-08-06 10:55:00|40230.8|40210.8|40240.8|40220.8|40269.2|40249.2|40217.4|40197.4|170
1722942000000|2024-08-06 11:00:00|40244.2|40224.2|40252.6|40232.6|40297.6|40277.6|40240.8|40220.8|172
1722942300000|2024-08-06 11:05:00|40250.8|40230.8|40235.1|40215.1|40256|40236|40183.3|40163.3|98
1722942600000|2024-08-06 11:10:00|40233.5|40213.5|40223.5|40203.5|40240.1|40220.1|40190.9|40170.9|104
1722942900000|2024-08-06 11:15:00|40222.6|40202.6|40190.1|40170.1|40225.1|40205.1|40187.6|40167.6|42
1722943200000|2024-08-06 11:20:00|40188.5|40168.5|40231|40211|40232.7|40212.7|40184.3|40164.3|62
1722943500000|2024-08-06 11:25:00|40229.4|40209.4|40208.6|40188.6|40229.4|40209.4|40181.9|40161.9|112
1722943800000|2024-08-06 11:30:00|40209.4|40189.4|40204.3|40184.3|40249.4|40229.4|40164.3|40144.3|122
1722944100000|2024-08-06 11:35:00|40203.5|40183.5|40196.1|40176.1|40223.5|40203.5|40179.5|40159.5|99
1722944400000|2024-08-06 11:40:00|40193.6|40173.6|40157.8|40137.8|40193.6|40173.6|40151|40131|103
1722944700000|2024-08-06 11:45:00|40159.4|40139.4|40214.5|40194.5|40216.2|40196.2|40130.3|40110.3|85
1722945000000|2024-08-06 11:50:00|40217|40197|40248.7|40228.7|40251.2|40231.2|40217|40197|125
1722945300000|2024-08-06 11:55:00|40250.3|40230.3|40253.7|40233.7|40305.3|40285.3|40238.6|40218.6|263
1722945600000|2024-08-06 12:00:00|40254.6|40234.6|40261.1|40241.1|40307|40287|40251.2|40231.2|219
1722945900000|2024-08-06 12:05:00|40263.6|40243.6|40275.3|40255.3|40295.4|40275.4|40256.2|40236.2|346
1722946200000|2024-08-06 12:10:00|40272|40252|40208.8|40188.8|40272|40252|40182.9|40162.9|364
1722946500000|2024-08-06 12:15:00|40209.6|40189.6|40178.8|40158.8|40212.9|40192.9|40175.4|40155.4|312
1722946800000|2024-08-06 12:20:00|40177.1|40157.1|40197.1|40177.1|40197.1|40177.1|40168.8|40148.8|298
1722947100000|2024-08-06 12:25:00|40195.5|40175.5|40170.5|40150.5|40201.2|40181.2|40161.2|40141.2|252
1722947400000|2024-08-06 12:30:00|40168.7|40148.7|40137.1|40117.1|40176.3|40156.3|40109.6|40089.6|361
1722947700000|2024-08-06 12:35:00|40141.3|40121.3|40164.7|40144.7|40178.8|40158.8|40131.3|40111.3|389
1722948000000|2024-08-06 12:40:00|40166.3|40146.3|40166.3|40146.3|40177.9|40157.9|40128.8|40108.8|284
1722948300000|2024-08-06 12:45:00|40165.5|40145.5|40162.1|40142.1|40165.5|40145.5|40138.8|40118.8|160
1722948600000|2024-08-06 12:50:00|40157.1|40137.1|40120.5|40100.5|40158|40138|40117.1|40097.1|186
1722948900000|2024-08-06 12:55:00|40122.1|40102.1|40115.4|40095.4|40137.1|40117.1|40092.9|40072.9|383
1722949200000|2024-08-06 13:00:00|40111.3|40091.3|40314.9|40294.9|40344.1|40324.1|40110.4|40090.4|906
1722949500000|2024-08-06 13:05:00|40315.7|40295.7|40417.5|40397.5|40419.1|40399.1|40300.7|40280.7|617
1722949800000|2024-08-06 13:10:00|40419.1|40399.1|40377.4|40357.4|40447.4|40427.4|40362.4|40342.4|500
1722950100000|2024-08-06 13:15:00|40376.6|40356.6|40317.4|40297.4|40376.6|40356.6|40278.9|40258.9|438
1722950400000|2024-08-06 13:20:00|40315.6|40295.6|40269.8|40249.8|40358.1|40338.1|40255.7|40235.7|381
1722950700000|2024-08-06 13:25:00|40271.5|40251.5|40252.4|40232.4|40294|40274|40229.9|40209.9|233
1722951000000|2024-08-06 13:30:00|40250.8|40230.8|40226.6|40206.6|40299.9|40279.9|40222.4|40202.4|412
1722951300000|2024-08-06 13:35:00|40224.1|40204.1|40335|40315|40352.5|40332.5|40211.6|40191.6|357
1722951600000|2024-08-06 13:40:00|40332.5|40312.5|40335.1|40315.1|40356.8|40336.8|40281.8|40261.8|517
1722951900000|2024-08-06 13:45:00|40333.4|40313.4|40383.5|40363.5|40423.5|40403.5|40266.8|40246.8|456
1722952200000|2024-08-06 13:50:00|40381|40361|40424.4|40404.4|40433.6|40413.6|40340.2|40320.2|340
1722952500000|2024-08-06 13:55:00|40426.1|40406.1|40357.6|40337.6|40435.2|40415.2|40331.9|40311.9|302
1722952800000|2024-08-06 14:00:00|40359.4|40339.4|40488.4|40468.4|40498.4|40478.4|40328.5|40308.5|664
1722953100000|2024-08-06 14:05:00|40487.6|40467.6|40548.6|40528.6|40548.6|40528.6|40478.4|40458.4|798
1722953400000|2024-08-06 14:10:00|40550.2|40530.2|40537.8|40517.8|40561.9|40541.9|40487.8|40467.8|447
1722953700000|2024-08-06 14:15:00|40538.7|40518.7|40511.1|40491.1|40546.9|40526.9|40462|40442|321
1722954000000|2024-08-06 14:20:00|40507|40487|40575.4|40555.4|40575.4|40555.4|40477|40457|531
1722954300000|2024-08-06 14:25:00|40577.9|40557.9|40529.6|40509.6|40584.6|40564.6|40525.5|40505.5|448
1722954600000|2024-08-06 14:30:00|40530.5|40510.5|40462.1|40442.1|40545.5|40525.5|40430.5|40410.5|466
1722954900000|2024-08-06 14:35:00|40463|40443|40420.5|40400.5|40467.1|40447.1|40414.6|40394.6|321
1722955200000|2024-08-06 14:40:00|40421.4|40401.4|40504.8|40484.8|40515.5|40495.5|40415.5|40395.5|266
1722955500000|2024-08-06 14:45:00|40506.4|40486.4|40579.8|40559.8|40640.5|40620.5|40503.9|40483.9|664
1722955800000|2024-08-06 14:50:00|40580.6|40560.6|40534.6|40514.6|40580.6|40560.6|40506.4|40486.4|469
1722956100000|2024-08-06 14:55:00|40533|40513|40518.1|40498.1|40545.5|40525.5|40481.4|40461.4|319
1722956400000|2024-08-06 15:00:00|40521.5|40501.5|40511.5|40491.5|40548.1|40528.1|40486.5|40466.5|258
1722956700000|2024-08-06 15:05:00|40514|40494|40525.6|40505.6|40564.9|40544.9|40514|40494|470
1722957000000|2024-08-06 15:10:00|40524.8|40504.8|40531.5|40511.5|40546.5|40526.5|40498.2|40478.2|292
1722957300000|2024-08-06 15:15:00|40529|40509|40545.7|40525.7|40570.7|40550.7|40459.8|40439.8|424
1722957600000|2024-08-06 15:20:00|40546.6|40526.6|40531.5|40511.5|40554.1|40534.1|40516.6|40496.6|427
1722957900000|2024-08-06 15:25:00|40530.6|40510.6|40494.9|40474.9|40594.9|40574.9|40494.9|40474.9|332
1722958200000|2024-08-06 15:30:00|40499|40479|40589.9|40569.9|40607.4|40587.4|40494|40474|280
1722958500000|2024-08-06 15:35:00|40587.4|40567.4|40618.4|40598.4|40665|40645|40585.8|40565.8|503
1722958800000|2024-08-06 15:40:00|40622.5|40602.5|40678.4|40658.4|40679.2|40659.2|40608.4|40588.4|357
1722959100000|2024-08-06 15:45:00|40676.7|40656.7|40641|40621|40676.7|40656.7|40615.1|40595.1|545
1722959400000|2024-08-06 15:50:00|40643.5|40623.5|40612.7|40592.7|40666|40646|40612.6|40592.6|190
1722959700000|2024-08-06 15:55:00|40614.3|40594.3|40643.5|40623.5|40648.5|40628.5|40612.7|40592.7|374
1722960000000|2024-08-06 16:00:00|40641|40621|40639.3|40619.3|40673.5|40653.5|40626.7|40606.7|425
1722960300000|2024-08-06 16:05:00|40640.2|40620.2|40584.4|40564.4|40641.8|40621.8|40580.2|40560.2|144
1722960600000|2024-08-06 16:10:00|40585.2|40565.2|40596.1|40576.1|40602.7|40582.7|40579.4|40559.4|160
1722960900000|2024-08-06 16:15:00|40597.7|40577.7|40604.4|40584.4|40631.9|40611.9|40590.2|40570.2|135
1722961200000|2024-08-06 16:20:00|40605.3|40585.3|40602.1|40582.1|40606.9|40586.9|40576.9|40556.9|430
1722961500000|2024-08-06 16:25:00|40602.9|40582.9|40568.7|40548.7|40604.6|40584.6|40567.9|40547.9|203
1722961800000|2024-08-06 16:30:00|40570.4|40550.4|40567.9|40547.9|40577|40557|40541.2|40521.2|156
1722962100000|2024-08-06 16:35:00|40567|40547|40576.4|40556.4|40578.9|40558.9|40544.6|40524.6|148
1722962400000|2024-08-06 16:40:00|40578|40558|40567.2|40547.2|40594.7|40574.7|40567.2|40547.2|184
1722962700000|2024-08-06 16:45:00|40564.7|40544.7|40538|40518|40578|40558|40538|40518|289
1722963000000|2024-08-06 16:50:00|40538.8|40518.8|40559.6|40539.6|40559.6|40539.6|40513.8|40493.8|333
1722963300000|2024-08-06 16:55:00|40558|40538|40527.1|40507.1|40560.5|40540.5|40522.9|40502.9|1017
1722963600000|2024-08-06 17:00:00|40528.7|40508.7|40537.9|40517.9|40560.3|40540.3|40526.2|40506.2|419
1722963900000|2024-08-06 17:05:00|40538.7|40518.7|40558.8|40538.8|40562.9|40542.9|40530.4|40510.4|110
1722964200000|2024-08-06 17:10:00|40560.4|40540.4|40532.1|40512.1|40565.4|40545.4|40528.8|40508.8|113
1722964500000|2024-08-06 17:15:00|40532.9|40512.9|40534.7|40514.7|40547.9|40527.9|40522.2|40502.2|51
1722964800000|2024-08-06 17:20:00|40536.3|40516.3|40555.6|40535.6|40566.3|40546.3|40527.2|40507.2|40
1722965100000|2024-08-06 17:25:00|40556.3|40536.3|40594.7|40574.7|40595.6|40575.6|40550.6|40530.6|71
1722965400000|2024-08-06 17:30:00|40593.1|40573.1|40598.9|40578.9|40617.2|40597.2|40593.1|40573.1|81
1722965700000|2024-08-06 17:35:00|40600.5|40580.5|40638.1|40618.1|40646.5|40626.5|40593.9|40573.9|100
1722966000000|2024-08-06 17:40:00|40636.5|40616.5|40604.8|40584.8|40638.1|40618.1|40599.8|40579.8|88
1722966300000|2024-08-06 17:45:00|40605.6|40585.6|40589|40569|40605.6|40585.6|40586.5|40566.5|39
1722966600000|2024-08-06 17:50:00|40588.2|40568.2|40597.3|40577.3|40597.3|40577.3|40571.5|40551.5|108
1722966900000|2024-08-06 17:55:00|40595.6|40575.6|40589|40569|40622.3|40602.3|40588.1|40568.1|100
1722967200000|2024-08-06 18:00:00|40585.6|40565.6|40581.5|40561.5|40593.2|40573.2|40578.1|40558.1|33
1722967500000|2024-08-06 18:05:00|40583.2|40563.2|40583.2|40563.2|40599|40579|40579|40559|35
1722967800000|2024-08-06 18:10:00|40584|40564|40570.7|40550.7|40595.7|40575.7|40570.7|40550.7|74
1722968100000|2024-08-06 18:15:00|40569.1|40549.1|40602.4|40582.4|40602.4|40582.4|40554.1|40534.1|108
1722968400000|2024-08-06 18:20:00|40603.2|40583.2|40629.1|40609.1|40629.1|40609.1|40599.1|40579.1|49
1722968700000|2024-08-06 18:25:00|40630|40610|40646.7|40626.7|40649.2|40629.2|40630|40610|98
1722969000000|2024-08-06 18:30:00|40645.8|40625.8|40631.7|40611.7|40646.7|40626.7|40623.3|40603.3|38
1722969300000|2024-08-06 18:35:00|40630.9|40610.9|40646.7|40626.7|40649.2|40629.2|40629.2|40609.2|36
1722969600000|2024-08-06 18:40:00|40645.9|40625.9|40636.8|40616.8|40646.7|40626.7|40635.1|40615.1|23
1722969900000|2024-08-06 18:45:00|40635.9|40615.9|40640.9|40620.9|40642.6|40622.6|40624.3|40604.3|24
1722970200000|2024-08-06 18:50:00|40638.4|40618.4|40606.8|40586.8|40640.9|40620.9|40605.2|40585.2|61
1722970500000|2024-08-06 18:55:00|40607.7|40587.7|40516|40496|40607.7|40587.7|40511|40491|146
1722970800000|2024-08-06 19:00:00|40515.1|40495.1|40447.6|40427.6|40521|40501|40446|40426|196
1722971100000|2024-08-06 19:05:00|40450.1|40430.1|40466|40446|40476|40456|40450.1|40430.1|79
1722971400000|2024-08-06 19:10:00|40461|40441|40461.9|40441.9|40476.9|40456.9|40456|40436|28
1722971700000|2024-08-06 19:15:00|40461|40441|40453.6|40433.6|40466|40446|40421|40401|79
1722972000000|2024-08-06 19:20:00|40455.2|40435.2|40507.8|40487.8|40511.9|40491.9|40450.2|40430.2|81
1722972300000|2024-08-06 19:25:00|40509.4|40489.4|40511.1|40491.1|40528.6|40508.6|40507|40487|39
1722972600000|2024-08-06 19:30:00|40512.8|40492.8|40500.3|40480.3|40517|40497|40484.5|40464.5|57
1722972900000|2024-08-06 19:35:00|40499.4|40479.4|40486.2|40466.2|40507|40487|40486.1|40466.1|31
1722973200000|2024-08-06 19:40:00|40487.8|40467.8|40422|40402|40490.3|40470.3|40403.7|40383.7|111
1722973500000|2024-08-06 19:45:00|40418.7|40398.7|40422.9|40402.9|40447|40427|40413.7|40393.7|65
1722973800000|2024-08-06 19:50:00|40418.8|40398.8|40402.9|40382.9|40437.1|40417.1|40390.4|40370.4|124
1722974100000|2024-08-06 19:55:00|40403.7|40383.7|40396.2|40376.2|40413.7|40393.7|40391.2|40371.2|118
1722974400000|2024-08-06 20:00:00|40391.2|40371.2|40384.6|40364.6|40402|40382|40382|40362|80
1722974700000|2024-08-06 20:05:00|40385.4|40365.4|40380.4|40360.4|40393.7|40373.7|40380.4|40360.4|22
1722975000000|2024-08-06 20:10:00|40379.6|40359.6|40392.2|40372.2|40399.6|40379.6|40372.9|40352.9|39
1722975300000|2024-08-06 20:15:00|40391.3|40371.3|40393.8|40373.8|40394.6|40374.6|40375.4|40355.4|40
1722975600000|2024-08-06 20:20:00|40394.6|40374.6|40393.8|40373.8|40405.5|40385.5|40389.6|40369.6|22
1722975900000|2024-08-06 20:25:00|40392.9|40372.9|40386.3|40366.3|40392.9|40372.9|40382.2|40362.2|15
1722976200000|2024-08-06 20:30:00|40387.2|40367.2|40369.7|40349.7|40387.2|40367.2|40356.3|40336.3|45
1722976500000|2024-08-06 20:35:00|40366.4|40346.4|40358.9|40338.9|40368.9|40348.9|40358.9|40338.9|26
1722976800000|2024-08-06 20:40:00|40358|40338|40344.7|40324.7|40363|40343|40344.7|40324.7|20
1722977100000|2024-08-06 20:45:00|40345.6|40325.6|40319.8|40299.8|40348.9|40328.9|40318.9|40298.9|22
1722977400000|2024-08-06 20:50:00|40318.9|40298.9|40329|40309|40334|40314|40308.1|40288.1|58
1722977700000|2024-08-06 20:55:00|40330.6|40310.6|40351.5|40331.5|40352.4|40332.4|40329|40309|34
1722981600000|2024-08-06 22:00:00|40330.9|40310.9|40285.9|40265.9|40332.6|40312.6|40285.9|40265.9|61
1722981900000|2024-08-06 22:05:00|40287.6|40267.6|40285.9|40265.9|40290.1|40270.1|40284.3|40264.3|44
1722982200000|2024-08-06 22:10:00|40284.3|40264.3|40266|40246|40285.9|40265.9|40266|40246|28
1722982500000|2024-08-06 22:15:00|40267.6|40247.6|40279.3|40259.3|40282.6|40262.6|40249.3|40229.3|93
1722982800000|2024-08-06 22:20:00|40281|40261|40295.2|40275.2|40305.2|40285.2|40279.3|40259.3|20
1722983100000|2024-08-06 22:25:00|40294.3|40274.3|40271.9|40251.9|40295.2|40275.2|40271.9|40251.9|40
1722983400000|2024-08-06 22:30:00|40271|40251|40279.4|40259.4|40279.4|40259.4|40267.7|40247.7|25
1722983700000|2024-08-06 22:35:00|40278.5|40258.5|40269.4|40249.4|40281.9|40261.9|40257.7|40237.7|74
1722984000000|2024-08-06 22:40:00|40271.1|40251.1|40275.3|40255.3|40275.3|40255.3|40268.6|40248.6|6
1722984300000|2024-08-06 22:45:00|40278.6|40258.6|40274.5|40254.5|40283.6|40263.6|40274.4|40254.4|26
1722984600000|2024-08-06 22:50:00|40278.6|40258.6|40279.5|40259.5|40279.5|40259.5|40274.5|40254.5|3
1722984900000|2024-08-06 22:55:00|40277|40257|40275.3|40255.3|40279.5|40259.5|40269.5|40249.5|14
1722985200000|2024-08-06 23:00:00|40277.8|40257.8|40274.5|40254.5|40279.5|40259.5|40270.4|40250.4|25
1722985500000|2024-08-06 23:05:00|40276.2|40256.2|40278.7|40258.7|40278.7|40258.7|40274.5|40254.5|4
1722985800000|2024-08-06 23:10:00|40277.8|40257.8|40257.9|40237.9|40277.8|40257.8|40257.1|40237.1|11
1722986100000|2024-08-06 23:15:00|40257.1|40237.1|40248.8|40228.8|40257.1|40237.1|40234.6|40214.6|26
1722986400000|2024-08-06 23:20:00|40247.9|40227.9|40250.5|40230.5|40265.4|40245.4|40247.9|40227.9|8
1722986700000|2024-08-06 23:25:00|40248.8|40228.8|40203.8|40183.8|40250.5|40230.5|40201.3|40181.3|78
1722987000000|2024-08-06 23:30:00|40204.7|40184.7|40208|40188|40220.5|40200.5|40201.3|40181.3|39
1722987300000|2024-08-06 23:35:00|40208.8|40188.8|40214.7|40194.7|40214.7|40194.7|40205.5|40185.5|28
1722987600000|2024-08-06 23:40:00|40213.8|40193.8|40230.5|40210.5|40231.4|40211.4|40203.8|40183.8|40
1722987900000|2024-08-06 23:45:00|40229.7|40209.7|40243.1|40223.1|40246.4|40226.4|40229.7|40209.7|17
1722988200000|2024-08-06 23:50:00|40241.4|40221.4|40263.1|40243.1|40263.1|40243.1|40233.9|40213.9|58
1722988500000|2024-08-06 23:55:00|40260.6|40240.6|40274.8|40254.8|40283.1|40263.1|40250.6|40230.6|36
1722988800000|2024-08-07 00:00:00|40275.6|40255.6|40302.2|40282.2|40312.2|40292.2|40270.5|40250.5|283
1722989100000|2024-08-07 00:05:00|40304.7|40284.7|40307.2|40287.2|40312.2|40292.2|40298.1|40278.1|96
1722989400000|2024-08-07 00:10:00|40308.1|40288.1|40302.3|40282.3|40322.3|40302.3|40302.3|40282.3|115
1722989700000|2024-08-07 00:15:00|40303.1|40283.1|40312.3|40292.3|40315.6|40295.6|40285.6|40265.6|78
1722990000000|2024-08-07 00:20:00|40310.6|40290.6|40327.3|40307.3|40327.3|40307.3|40300.6|40280.6|47
1722990300000|2024-08-07 00:25:00|40329|40309|40346.5|40326.5|40348.2|40328.2|40320.7|40300.7|53
1722990600000|2024-08-07 00:30:00|40349.8|40329.8|40350.7|40330.7|40350.7|40330.7|40344.8|40324.8|82
1722990900000|2024-08-07 00:35:00|40352.4|40332.4|40404.9|40384.9|40404.9|40384.9|40345.7|40325.7|127
1722991200000|2024-08-07 00:40:00|40404|40384|40365.8|40345.8|40404|40384|40359.1|40339.1|95
1722991500000|2024-08-07 00:45:00|40368.3|40348.3|40389.1|40369.1|40410.8|40390.8|40368.3|40348.3|64
1722991800000|2024-08-07 00:50:00|40387.5|40367.5|40415|40395|40430.8|40410.8|40387.5|40367.5|98
1722992100000|2024-08-07 00:55:00|40414.1|40394.1|40423.3|40403.3|40434.1|40414.1|40404.1|40384.1|141
1722992400000|2024-08-07 01:00:00|40422.4|40402.4|40281.7|40261.7|40422.4|40402.4|40270.8|40250.8|410
1722992700000|2024-08-07 01:05:00|40283.3|40263.3|40213.3|40193.3|40304.2|40284.2|40200.8|40180.8|253
1722993000000|2024-08-07 01:10:00|40215|40195|40236.7|40216.7|40255.8|40235.8|40202.5|40182.5|141
1722993300000|2024-08-07 01:15:00|40235|40215|40176.7|40156.7|40243.4|40223.4|40171.7|40151.7|170
1722993600000|2024-08-07 01:20:00|40175|40155|40146.7|40126.7|40216.7|40196.7|40135.1|40115.1|210
1722993900000|2024-08-07 01:25:00|40147.6|40127.6|40171.7|40151.7|40221.7|40201.7|40147.6|40127.6|114
1722994200000|2024-08-07 01:30:00|40170.9|40150.9|40175.9|40155.9|40181.8|40161.8|40144.3|40124.3|201
1722994500000|2024-08-07 01:35:00|40172.6|40152.6|40107.6|40087.6|40181.8|40161.8|40104.3|40084.3|165
1722994800000|2024-08-07 01:40:00|40108.5|40088.5|40133.5|40113.5|40141.8|40121.8|40062.6|40042.6|427
1722995100000|2024-08-07 01:45:00|40134.3|40114.3|40246.9|40226.9|40256.1|40236.1|40134.3|40114.3|435
1722995400000|2024-08-07 01:50:00|40241.9|40221.9|40341.9|40321.9|40375.2|40355.2|40241.9|40221.9|366
1722995700000|2024-08-07 01:55:00|40341.1|40321.1|40388.6|40368.6|40406.9|40386.9|40334.4|40314.4|175
1722996000000|2024-08-07 02:00:00|40390.3|40370.3|40337|40317|40406.1|40386.1|40302|40282|160
1722996300000|2024-08-07 02:05:00|40338.7|40318.7|40352.8|40332.8|40358.7|40338.7|40294.5|40274.5|70
1722996600000|2024-08-07 02:10:00|40351.1|40331.1|40267|40247|40358.7|40338.7|40263.7|40243.7|84
1722996900000|2024-08-07 02:15:00|40268.7|40248.7|40250.4|40230.4|40287|40267|40250.4|40230.4|51
1722997200000|2024-08-07 02:20:00|40252|40232|40305.4|40285.4|40319.6|40299.6|40252|40232|51
1722997500000|2024-08-07 02:25:00|40307.1|40287.1|40332.1|40312.1|40337.1|40317.1|40307.1|40287.1|90
1722997800000|2024-08-07 02:30:00|40330.4|40310.4|40285.4|40265.4|40367.1|40347.1|40284.6|40264.6|152
1722998100000|2024-08-07 02:35:00|40284.6|40264.6|40290.4|40270.4|40323.8|40303.8|40280.4|40260.4|56
1722998400000|2024-08-07 02:40:00|40291.3|40271.3|40257.1|40237.1|40336.3|40316.3|40249.6|40229.6|79
1722998700000|2024-08-07 02:45:00|40255.5|40235.5|40227.2|40207.2|40263|40243|40210.5|40190.5|66
1722999000000|2024-08-07 02:50:00|40228.8|40208.8|40218.8|40198.8|40295.5|40275.5|40218.8|40198.8|78
1722999300000|2024-08-07 02:55:00|40219.7|40199.7|40258.9|40238.9|40258.9|40238.9|40217.2|40197.2|35
1722999600000|2024-08-07 03:00:00|40260.5|40240.5|40288.9|40268.9|40288.9|40268.9|40233|40213|78
1722999900000|2024-08-07 03:05:00|40292.2|40272.2|40258.1|40238.1|40313.1|40293.1|40243.9|40223.9|36
1723000200000|2024-08-07 03:10:00|40260.6|40240.6|40313.9|40293.9|40317.3|40297.3|40252.2|40232.2|64
1723000500000|2024-08-07 03:15:00|40315.6|40295.6|40290.6|40270.6|40318.1|40298.1|40286.4|40266.4|26
1723000800000|2024-08-07 03:20:00|40285.6|40265.6|40277.3|40257.3|40296.5|40276.5|40236.5|40216.5|46
1723001100000|2024-08-07 03:25:00|40279.8|40259.8|40223.2|40203.2|40292.3|40272.3|40212.3|40192.3|77
1723001400000|2024-08-07 03:30:00|40225.7|40205.7|40227.3|40207.3|40228.2|40208.2|40210.7|40190.7|53
1723001700000|2024-08-07 03:35:00|40228.2|40208.2|40217.4|40197.4|40243.2|40223.2|40217.4|40197.4|17
1723002000000|2024-08-07 03:40:00|40215.7|40195.7|40227.4|40207.4|40232.4|40212.4|40192.4|40172.4|67
1723002300000|2024-08-07 03:45:00|40229.9|40209.9|40229.9|40209.9|40243.2|40223.2|40219.9|40199.9|21
1723002600000|2024-08-07 03:50:00|40228.3|40208.3|40231.6|40211.6|40238.3|40218.3|40222.4|40202.4|30
1723002900000|2024-08-07 03:55:00|40230.8|40210.8|40252.5|40232.5|40253.3|40233.3|40225|40205|43
1723003200000|2024-08-07 04:00:00|40253.3|40233.3|40263.3|40243.3|40263.3|40243.3|40240.8|40220.8|46
1723003500000|2024-08-07 04:05:00|40262.5|40242.5|40263.4|40243.4|40270|40250|40253.3|40233.3|40
1723003800000|2024-08-07 04:10:00|40267.5|40247.5|40268.4|40248.4|40273.4|40253.4|40255.9|40235.9|22
1723004100000|2024-08-07 04:15:00|40269.2|40249.2|40263.4|40243.4|40277.5|40257.5|40257.6|40237.6|16
1723004400000|2024-08-07 04:20:00|40265.9|40245.9|40303.4|40283.4|40306.8|40286.8|40263.4|40243.4|43
1723004700000|2024-08-07 04:25:00|40307.6|40287.6|40336.8|40316.8|40336.8|40316.8|40303.4|40283.4|55
1723005000000|2024-08-07 04:30:00|40338.5|40318.5|40346|40326|40391.8|40371.8|40338.5|40318.5|140
1723005300000|2024-08-07 04:35:00|40350.2|40330.2|40354.3|40334.3|40370.2|40350.2|40345.2|40325.2|59
1723005600000|2024-08-07 04:40:00|40352.7|40332.7|40336|40316|40366.9|40346.9|40335.2|40315.2|17
1723005900000|2024-08-07 04:45:00|40335.2|40315.2|40322.7|40302.7|40335.2|40315.2|40318.5|40298.5|28
1723006200000|2024-08-07 04:50:00|40321|40301|40335.2|40315.2|40338.6|40318.6|40308.6|40288.6|14
1723006500000|2024-08-07 04:55:00|40336.1|40316.1|40334.4|40314.4|40358.6|40338.6|40332.7|40312.7|38
1723006800000|2024-08-07 05:00:00|40336.1|40316.1|40345.3|40325.3|40354.4|40334.4|40330.3|40310.3|25
1723007100000|2024-08-07 05:05:00|40346.1|40326.1|40359.5|40339.5|40375.3|40355.3|40342.8|40322.8|19
1723007400000|2024-08-07 05:10:00|40360.3|40340.3|40362.8|40342.8|40379.5|40359.5|40359.5|40339.5|29
1723007700000|2024-08-07 05:15:00|40363.7|40343.7|40423.7|40403.7|40423.7|40403.7|40338.7|40318.7|133
1723008000000|2024-08-07 05:20:00|40428.7|40408.7|40401.2|40381.2|40440.4|40420.4|40393.7|40373.7|111
1723008300000|2024-08-07 05:25:00|40399.6|40379.6|40426.2|40406.2|40432.9|40412.9|40399.6|40379.6|92
1723008600000|2024-08-07 05:30:00|40427.1|40407.1|40257.9|40237.9|40435.4|40415.4|40251.3|40231.3|456
1723008900000|2024-08-07 05:35:00|40259.6|40239.6|40246.3|40226.3|40297.1|40277.1|40232.9|40212.9|149
1723009200000|2024-08-07 05:40:00|40244.6|40224.6|40198|40178|40268.8|40248.8|40188|40168|188
1723009500000|2024-08-07 05:45:00|40193|40173|40211.3|40191.3|40233|40213|40181.3|40161.3|95
1723009800000|2024-08-07 05:50:00|40210.5|40190.5|40219.7|40199.7|40229.7|40209.7|40178.9|40158.9|47
1723010100000|2024-08-07 05:55:00|40218|40198|40221.4|40201.4|40253.9|40233.9|40193|40173|101
1723010400000|2024-08-07 06:00:00|40223.1|40203.1|40203.1|40183.1|40238.1|40218.1|40183.9|40163.9|97
1723010700000|2024-08-07 06:05:00|40202.2|40182.2|40263.1|40243.1|40264.8|40244.8|40199.7|40179.7|89
1723011000000|2024-08-07 06:10:00|40261.4|40241.4|40273.1|40253.1|40321.4|40301.4|40243.9|40223.9|166
1723011300000|2024-08-07 06:15:00|40271.5|40251.5|40237.3|40217.3|40298.1|40278.1|40202.3|40182.3|168
1723011600000|2024-08-07 06:20:00|40234|40214|40204.8|40184.8|40238.1|40218.1|40191.5|40171.5|84
1723011900000|2024-08-07 06:25:00|40206.5|40186.5|40274.9|40254.9|40277.4|40257.4|40206.5|40186.5|85
1723012200000|2024-08-07 06:30:00|40273.2|40253.2|40265.7|40245.7|40289.9|40269.9|40244.9|40224.9|223
1723012500000|2024-08-07 06:35:00|40264.1|40244.1|40248.2|40228.2|40271.6|40251.6|40233.2|40213.2|81
1723012800000|2024-08-07 06:40:00|40247.4|40227.4|40189.9|40169.9|40281.6|40261.6|40184.1|40164.1|152
1723013100000|2024-08-07 06:45:00|40193.3|40173.3|40191.6|40171.6|40201.6|40181.6|40152.4|40132.4|384
1723013400000|2024-08-07 06:50:00|40190.8|40170.8|40195.8|40175.8|40200|40180|40171.6|40151.6|78
1723013700000|2024-08-07 06:55:00|40196.6|40176.6|40226.7|40206.7|40230|40210|40185.8|40165.8|154
1723014000000|2024-08-07 07:00:00|40227.5|40207.5|40161.7|40141.7|40227.5|40207.5|40135.8|40115.8|304
1723014300000|2024-08-07 07:05:00|40163.4|40143.4|40141.7|40121.7|40175|40155|40120|40100|219
1723014600000|2024-08-07 07:10:00|40143.4|40123.4|40146.7|40126.7|40175.9|40155.9|40140.1|40120.1|105
1723014900000|2024-08-07 07:15:00|40144.2|40124.2|40083.4|40063.4|40164.2|40144.2|40083.4|40063.4|139
1723015200000|2024-08-07 07:20:00|40085.1|40065.1|40028.5|40008.5|40088.4|40068.4|40000.1|39980.1|378
1723015500000|2024-08-07 07:25:00|40027.6|40007.6|40028.5|40008.5|40058.5|40038.5|40021|40001|167
1723015800000|2024-08-07 07:30:00|40025.1|40005.1|40088.5|40068.5|40096|40076|40021.8|40001.8|136
1723016100000|2024-08-07 07:35:00|40089.3|40069.3|40081.9|40061.9|40111.9|40091.9|40063.5|40043.5|121
1723016400000|2024-08-07 07:40:00|40084.4|40064.4|40034.4|40014.4|40113.5|40093.5|40026.9|40006.9|123
1723016700000|2024-08-07 07:45:00|40033.6|40013.6|40098.6|40078.6|40098.6|40078.6|40009.4|39989.4|117
1723017000000|2024-08-07 07:50:00|40100.2|40080.2|40023.6|40003.6|40101.1|40081.1|40007.8|39987.8|88
1723017300000|2024-08-07 07:55:00|40025.3|40005.3|40047|40027|40059.5|40039.5|40019.4|39999.4|64
1723017600000|2024-08-07 08:00:00|40047.8|40027.8|39878.6|39858.6|40073.6|40053.6|39838.6|39818.6|1085
1723017900000|2024-08-07 08:05:00|39877|39857|39888.7|39868.7|39953.7|39933.7|39865.3|39845.3|351
1723018200000|2024-08-07 08:10:00|39892|39872|40010.4|39990.4|40010.4|39990.4|39887|39867|282
1723018500000|2024-08-07 08:15:00|40008.7|39988.7|39985.4|39965.4|40008.7|39988.7|39963.7|39943.7|190
1723018800000|2024-08-07 08:20:00|39984.6|39964.6|39951.2|39931.2|39998.7|39978.7|39923.8|39903.8|359
1723019100000|2024-08-07 08:25:00|39952.1|39932.1|39928.8|39908.8|39960.4|39940.4|39917.9|39897.9|273
1723019400000|2024-08-07 08:30:00|39927.1|39907.1|39888.8|39868.8|39938|39918|39881.3|39861.3|197
1723019700000|2024-08-07 08:35:00|39886.3|39866.3|39888.8|39868.8|39891.3|39871.3|39859.7|39839.7|329
1723020000000|2024-08-07 08:40:00|39886.3|39866.3|39868.9|39848.9|39891.3|39871.3|39848.9|39828.9|216
1723020300000|2024-08-07 08:45:00|39869.7|39849.7|39886.4|39866.4|39888|39868|39825.5|39805.5|197
1723020600000|2024-08-07 08:50:00|39885.5|39865.5|39870.6|39850.6|39887.2|39867.2|39869.7|39849.7|127
1723020900000|2024-08-07 08:55:00|39871.4|39851.4|39898.1|39878.1|39898.1|39878.1|39857.2|39837.2|98
1723021200000|2024-08-07 09:00:00|39914.8|39894.8|39939|39919|39960.6|39940.6|39914.8|39894.8|288
1723021500000|2024-08-07 09:05:00|39940.6|39920.6|39951.5|39931.5|39976.5|39956.5|39924|39904|315
1723021800000|2024-08-07 09:10:00|39950.7|39930.7|39954|39934|39971.5|39951.5|39948.2|39928.2|329
1723022100000|2024-08-07 09:15:00|39952.3|39932.3|39953.2|39933.2|39968.2|39948.2|39940.7|39920.7|159
1723022400000|2024-08-07 09:20:00|39951.6|39931.6|39944.1|39924.1|39963.2|39943.2|39915.7|39895.7|76
1723022700000|2024-08-07 09:25:00|39945.7|39925.7|39974.1|39954.1|40016.6|39996.6|39943.2|39923.2|223
1723023000000|2024-08-07 09:30:00|39975.8|39955.8|39979.1|39959.1|39995|39975|39952.4|39932.4|115
1723023300000|2024-08-07 09:35:00|39977.5|39957.5|40070.8|40050.8|40078.3|40058.3|39970.8|39950.8|380
1723023600000|2024-08-07 09:40:00|40067.5|40047.5|40040|40020|40067.5|40047.5|40010.8|39990.8|82
1723023900000|2024-08-07 09:45:00|40040.8|40020.8|40045|40025|40064.2|40044.2|40032.5|40012.5|56
1723024200000|2024-08-07 09:50:00|40041.7|40021.7|40057.5|40037.5|40057.5|40037.5|40036.7|40016.7|86
1723024500000|2024-08-07 09:55:00|40059.2|40039.2|40082.6|40062.6|40108.4|40088.4|40059.2|40039.2|194
1723024800000|2024-08-07 10:00:00|40084.2|40064.2|40050.9|40030.9|40088.4|40068.4|40040.1|40020.1|76
1723025100000|2024-08-07 10:05:00|40051.7|40031.7|40055.9|40035.9|40080.9|40060.9|40045.9|40025.9|55
1723025400000|2024-08-07 10:10:00|40054.3|40034.3|40085.2|40065.2|40085.2|40065.2|40054.3|40034.3|95
1723025700000|2024-08-07 10:15:00|40086|40066|40043.5|40023.5|40087.7|40067.7|40039.3|40019.3|78
1723026000000|2024-08-07 10:20:00|40042.7|40022.7|40042.7|40022.7|40043.5|40023.5|40015.2|39995.2|61
1723026300000|2024-08-07 10:25:00|40043.5|40023.5|40041.9|40021.9|40062.7|40042.7|40036.1|40016.1|117
1723026600000|2024-08-07 10:30:00|40042.7|40022.7|40068.6|40048.6|40081.1|40061.1|40042.7|40022.7|111
1723026900000|2024-08-07 10:35:00|40069.4|40049.4|40065.3|40045.3|40072.8|40052.8|40052.8|40032.8|80
1723027200000|2024-08-07 10:40:00|40063.6|40043.6|40069.5|40049.5|40114.5|40094.5|40063.6|40043.6|141
1723027500000|2024-08-07 10:45:00|40067.8|40047.8|40041.2|40021.2|40067.8|40047.8|40032|40012|73
1723027800000|2024-08-07 10:50:00|40042|40022|40049.5|40029.5|40057|40037|40026.2|40006.2|99
1723028100000|2024-08-07 10:55:00|40051.2|40031.2|40072.9|40052.9|40080.4|40060.4|40047.8|40027.8|88
1723028400000|2024-08-07 11:00:00|40072|40052|40097.9|40077.9|40109.5|40089.5|40072|40052|97
1723028700000|2024-08-07 11:05:00|40098.7|40078.7|40050.4|40030.4|40100.4|40080.4|40042.9|40022.9|81
1723029000000|2024-08-07 11:10:00|40049.6|40029.6|40042.1|40022.1|40049.6|40029.6|40026.2|40006.2|69
1723029300000|2024-08-07 11:15:00|40042.9|40022.9|40075.4|40055.4|40075.4|40055.4|40021.3|40001.3|51
1723029600000|2024-08-07 11:20:00|40079.6|40059.6|40063.8|40043.8|40081.3|40061.3|40055.5|40035.5|76
1723029900000|2024-08-07 11:25:00|40063|40043|40084.6|40064.6|40091.3|40071.3|40047.1|40027.1|96
1723030200000|2024-08-07 11:30:00|40088|40068|40093|40073|40106.3|40086.3|40058|40038|131
1723030500000|2024-08-07 11:35:00|40088|40068|40100.5|40080.5|40108.8|40088.8|40074.7|40054.7|138
1723030800000|2024-08-07 11:40:00|40098.8|40078.8|40102.2|40082.2|40105.5|40085.5|40052.2|40032.2|165
1723031100000|2024-08-07 11:45:00|40100.5|40080.5|40070.6|40050.6|40100.5|40080.5|40031.4|40011.4|203
1723031400000|2024-08-07 11:50:00|40069.7|40049.7|40041.4|40021.4|40069.7|40049.7|40028.1|40008.1|75
1723031700000|2024-08-07 11:55:00|40042.2|40022.2|40107.3|40087.3|40107.3|40087.3|40042.2|40022.2|179
1723032000000|2024-08-07 12:00:00|40109.8|40089.8|40146.4|40126.4|40183.1|40163.1|40106.4|40086.4|524
1723032300000|2024-08-07 12:05:00|40143.1|40123.1|40109.8|40089.8|40143.9|40123.9|40099.8|40079.8|230
1723032600000|2024-08-07 12:10:00|40114|40094|40114.8|40094.8|40125.6|40105.6|40086.5|40066.5|201
1723032900000|2024-08-07 12:15:00|40117.3|40097.3|40116.5|40096.5|40145.6|40125.6|40112.3|40092.3|164
1723033200000|2024-08-07 12:20:00|40114.8|40094.8|40079|40059|40129.8|40109.8|40075.7|40055.7|195
1723033500000|2024-08-07 12:25:00|40077.3|40057.3|40067.4|40047.4|40088.2|40068.2|40050.7|40030.7|246
1723033800000|2024-08-07 12:30:00|40069|40049|40068.2|40048.2|40082.4|40062.4|40060.7|40040.7|208
1723034100000|2024-08-07 12:35:00|40066.6|40046.6|40079.1|40059.1|40100.8|40080.8|40059.9|40039.9|259
1723034400000|2024-08-07 12:40:00|40077.4|40057.4|40108.3|40088.3|40121.6|40101.6|40074.9|40054.9|153
1723034700000|2024-08-07 12:45:00|40107.5|40087.5|40144.1|40124.1|40153.3|40133.3|40099.1|40079.1|215
1723035000000|2024-08-07 12:50:00|40142.5|40122.5|40132.5|40112.5|40146.6|40126.6|40119.1|40099.1|187
1723035300000|2024-08-07 12:55:00|40130.8|40110.8|40180.9|40160.9|40182.5|40162.5|40107.5|40087.5|569
1723035600000|2024-08-07 13:00:00|40182.5|40162.5|40020.1|40000.1|40227.5|40207.5|40019.2|39999.2|802
1723035900000|2024-08-07 13:05:00|40021.7|40001.7|40068.4|40048.4|40076.7|40056.7|40017.6|39997.6|451
1723036200000|2024-08-07 13:10:00|40069.2|40049.2|40040.9|40020.9|40122.6|40102.6|40038.4|40018.4|350
1723036500000|2024-08-07 13:15:00|40039.3|40019.3|39969.3|39949.3|40039.3|40019.3|39936.8|39916.8|467
1723036800000|2024-08-07 13:20:00|39970.1|39950.1|40014.3|39994.3|40042.6|40022.6|39970.1|39950.1|307
1723037100000|2024-08-07 13:25:00|40016|39996|40082.7|40062.7|40086.8|40066.8|40011|39991|303
1723037400000|2024-08-07 13:30:00|40081.8|40061.8|40073.5|40053.5|40082.7|40062.7|40039.3|40019.3|446
1723037700000|2024-08-07 13:35:00|40074.3|40054.3|40010.9|39990.9|40091|40071|40010.9|39990.9|388
1723038000000|2024-08-07 13:40:00|40012.6|39992.6|39991.9|39971.9|40019.3|39999.3|39949.4|39929.4|449
1723038300000|2024-08-07 13:45:00|39991.1|39971.1|39957.7|39937.7|40007.8|39987.8|39956|39936|552
1723038600000|2024-08-07 13:50:00|39958.5|39938.5|39979.4|39959.4|39979.4|39959.4|39896.9|39876.9|566
1723038900000|2024-08-07 13:55:00|39976.9|39956.9|39941.9|39921.9|39994.4|39974.4|39914.4|39894.4|264
1723039200000|2024-08-07 14:00:00|39940.3|39920.3|39922.8|39902.8|39952|39932|39917.8|39897.8|308
1723039500000|2024-08-07 14:05:00|39921.2|39901.2|39897|39877|39932.8|39912.8|39887|39867|378
1723039800000|2024-08-07 14:10:00|39897.8|39877.8|39853.7|39833.7|39913.7|39893.7|39853.7|39833.7|386
1723040100000|2024-08-07 14:15:00|39852.9|39832.9|39873.7|39853.7|39905.4|39885.4|39845.4|39825.4|445
1723040400000|2024-08-07 14:20:00|39874.6|39854.6|39897.1|39877.1|39921.2|39901.2|39867.1|39847.1|382
1723040700000|2024-08-07 14:25:00|39896.3|39876.3|39872.9|39852.9|39905.4|39885.4|39863.8|39843.8|297
1723041000000|2024-08-07 14:30:00|39874.6|39854.6|39917.1|39897.1|39949.6|39929.6|39854.6|39834.6|484
1723041300000|2024-08-07 14:35:00|39915.5|39895.5|39933|39913|39963.8|39943.8|39908|39888|256
1723041600000|2024-08-07 14:40:00|39933.8|39913.8|39985.5|39965.5|40006.4|39986.4|39930.5|39910.5|322
1723041900000|2024-08-07 14:45:00|39984.7|39964.7|39993.8|39973.8|40028|40008|39973|39953|476
1723042200000|2024-08-07 14:50:00|39994.7|39974.7|40018|39998|40019.7|39999.7|39977.2|39957.2|325
1723042500000|2024-08-07 14:55:00|40017.2|39997.2|40027.3|40007.3|40032.2|40012.2|39998.1|39978.1|258
1723042800000|2024-08-07 15:00:00|40029.8|40009.8|40054.7|40034.7|40094.7|40074.7|40029.8|40009.8|366
1723043100000|2024-08-07 15:05:00|40052.2|40032.2|40047.3|40027.3|40071.4|40051.4|40041.4|40021.4|220
1723043400000|2024-08-07 15:10:00|40046.4|40026.4|39956.5|39936.5|40053.9|40033.9|39954.8|39934.8|361
1723043700000|2024-08-07 15:15:00|39954.8|39934.8|39952.3|39932.3|40001.5|39981.5|39939|39919|316
1723044000000|2024-08-07 15:20:00|39951.5|39931.5|39954.9|39934.9|39959.9|39939.9|39932.3|39912.3|274
1723044300000|2024-08-07 15:25:00|39954.1|39934.1|39950.8|39930.8|39969.1|39949.1|39924.9|39904.9|367
1723044600000|2024-08-07 15:30:00|39948.3|39928.3|39912.5|39892.5|39950.8|39930.8|39904.1|39884.1|249
1723044900000|2024-08-07 15:35:00|39910.8|39890.8|39924.2|39904.2|39959.1|39939.1|39910.8|39890.8|395
1723045200000|2024-08-07 15:40:00|39923.3|39903.3|39842.5|39822.5|39923.3|39903.3|39840|39820|543
1723045500000|2024-08-07 15:45:00|39840.8|39820.8|39880|39860|39880.8|39860.8|39828.3|39808.3|518
1723045800000|2024-08-07 15:50:00|39878.3|39858.3|39861.6|39841.6|39885|39865|39857.5|39837.5|251
1723046100000|2024-08-07 15:55:00|39860.8|39840.8|39871.7|39851.7|39880.8|39860.8|39860.8|39840.8|363
1723046400000|2024-08-07 16:00:00|39870.9|39850.9|39800.9|39780.9|39871.7|39851.7|39799.2|39779.2|761
1723046700000|2024-08-07 16:05:00|39799.2|39779.2|39833.4|39813.4|39844.2|39824.2|39790.1|39770.1|339
1723047000000|2024-08-07 16:10:00|39831.8|39811.8|39873.4|39853.4|39877.6|39857.6|39821.8|39801.8|425
1723047300000|2024-08-07 16:15:00|39874.2|39854.2|39836|39816|39874.2|39854.2|39821|39801|274
1723047600000|2024-08-07 16:20:00|39835.2|39815.2|39857.7|39837.7|39860.2|39840.2|39828.5|39808.5|289
1723047900000|2024-08-07 16:25:00|39860.2|39840.2|39830.3|39810.3|39860.2|39840.2|39818.6|39798.6|355
1723048200000|2024-08-07 16:30:00|39828.6|39808.6|39837|39817|39839.5|39819.5|39814.5|39794.5|390
1723048500000|2024-08-07 16:35:00|39837.8|39817.8|39815.4|39795.4|39840.3|39820.3|39802.8|39782.8|537
1723048800000|2024-08-07 16:40:00|39812.9|39792.9|39815.4|39795.4|39832.1|39812.1|39810.4|39790.4|507
1723049100000|2024-08-07 16:45:00|39817.1|39797.1|39807.1|39787.1|39836.2|39816.2|39806.3|39786.3|872
1723049400000|2024-08-07 16:50:00|39803.8|39783.8|39750.4|39730.4|39806.3|39786.3|39749.6|39729.6|856
1723049700000|2024-08-07 16:55:00|39748.8|39728.8|39813.7|39793.7|39815.4|39795.4|39748.8|39728.8|2027
1723050000000|2024-08-07 17:00:00|39812.1|39792.1|39793.8|39773.8|39812.1|39792.1|39773.7|39753.7|558
1723050300000|2024-08-07 17:05:00|39795.4|39775.4|39749.7|39729.7|39798.8|39778.8|39747.2|39727.2|136
1723050600000|2024-08-07 17:10:00|39750.5|39730.5|39774.7|39754.7|39784.7|39764.7|39750.5|39730.5|177
1723050900000|2024-08-07 17:15:00|39773.9|39753.9|39748.9|39728.9|39773.9|39753.9|39745.6|39725.6|267
1723051200000|2024-08-07 17:20:00|39749.8|39729.8|39757.3|39737.3|39765.6|39745.6|39749.8|39729.8|98
1723051500000|2024-08-07 17:25:00|39754.8|39734.8|39727.4|39707.4|39759.8|39739.8|39719.9|39699.9|290
1723051800000|2024-08-07 17:30:00|39728.2|39708.2|39730.8|39710.8|39742.4|39722.4|39714.1|39694.1|223
1723052100000|2024-08-07 17:35:00|39729.9|39709.9|39764.1|39744.1|39772.4|39752.4|39728.3|39708.3|154
1723052400000|2024-08-07 17:40:00|39763.3|39743.3|39753.3|39733.3|39766.6|39746.6|39742.5|39722.5|83
1723052700000|2024-08-07 17:45:00|39752.4|39732.4|39752.5|39732.5|39755.8|39735.8|39741.6|39721.6|132
1723053000000|2024-08-07 17:50:00|39753.3|39733.3|39768.4|39748.4|39770.9|39750.9|39742.5|39722.5|131
1723053300000|2024-08-07 17:55:00|39767.5|39747.5|39758.4|39738.4|39768.4|39748.4|39750.9|39730.9|221
1723053600000|2024-08-07 18:00:00|39757.6|39737.6|39740.1|39720.1|39757.6|39737.6|39736.7|39716.7|86
1723053900000|2024-08-07 18:05:00|39738.4|39718.4|39661.7|39641.7|39739.2|39719.2|39661.7|39641.7|285
1723054200000|2024-08-07 18:10:00|39664.2|39644.2|39649.3|39629.3|39672.6|39652.6|39641.8|39621.8|353
1723054500000|2024-08-07 18:15:00|39654.3|39634.3|39614.3|39594.3|39655.1|39635.1|39576.8|39556.8|511
1723054800000|2024-08-07 18:20:00|39615.1|39595.1|39691.8|39671.8|39692.6|39672.6|39615.1|39595.1|210
1723055100000|2024-08-07 18:25:00|39691|39671|39666|39646|39696|39676|39664.3|39644.3|237
1723055400000|2024-08-07 18:30:00|39664.4|39644.4|39636|39616|39677.6|39657.6|39631|39611|146
1723055700000|2024-08-07 18:35:00|39634.3|39614.3|39624.4|39604.4|39646|39626|39615.2|39595.2|121
1723056000000|2024-08-07 18:40:00|39621|39601|39630.2|39610.2|39649.4|39629.4|39621|39601|32
1723056300000|2024-08-07 18:45:00|39627.7|39607.7|39622.8|39602.8|39643.6|39623.6|39614.4|39594.4|24
1723056600000|2024-08-07 18:50:00|39620.3|39600.3|39606.1|39586.1|39620.3|39600.3|39606.1|39586.1|65
1723056900000|2024-08-07 18:55:00|39607.8|39587.8|39632.8|39612.8|39632.8|39612.8|39605.3|39585.3|91
1723057200000|2024-08-07 19:00:00|39631.1|39611.1|39692|39672|39695.3|39675.3|39631.1|39611.1|106
1723057500000|2024-08-07 19:05:00|39691.2|39671.2|39687|39667|39697.8|39677.8|39677.8|39657.8|58
1723057800000|2024-08-07 19:10:00|39688.7|39668.7|39697.9|39677.9|39722|39702|39687|39667|86
1723058100000|2024-08-07 19:15:00|39696.2|39676.2|39732.9|39712.9|39734.6|39714.6|39696.2|39676.2|105
1723058400000|2024-08-07 19:20:00|39731.2|39711.2|39720.4|39700.4|39740.4|39720.4|39717.9|39697.9|51
1723058700000|2024-08-07 19:25:00|39719.6|39699.6|39733.8|39713.8|39736.3|39716.3|39717.9|39697.9|175
1723059000000|2024-08-07 19:30:00|39729.7|39709.7|39722.2|39702.2|39736.4|39716.4|39708.9|39688.9|46
1723059300000|2024-08-07 19:35:00|39723.9|39703.9|39734.7|39714.7|39746.4|39726.4|39722.2|39702.2|28
1723059600000|2024-08-07 19:40:00|39733|39713|39707.2|39687.2|39734.7|39714.7|39704.7|39684.7|59
1723059900000|2024-08-07 19:45:00|39708|39688|39721.4|39701.4|39724.8|39704.8|39703|39683|61
1723060200000|2024-08-07 19:50:00|39718.9|39698.9|39698.9|39678.9|39725.6|39705.6|39694.7|39674.7|88
1723060500000|2024-08-07 19:55:00|39700.6|39680.6|39675.6|39655.6|39701.4|39681.4|39672.3|39652.3|121
1723060800000|2024-08-07 20:00:00|39678.1|39658.1|39679|39659|39681.5|39661.5|39668.1|39648.1|63
1723061100000|2024-08-07 20:05:00|39679.8|39659.8|39690.7|39670.7|39697.3|39677.3|39676.5|39656.5|79
1723061400000|2024-08-07 20:10:00|39689.9|39669.9|39680.7|39660.7|39693.2|39673.2|39680.7|39660.7|37
1723061700000|2024-08-07 20:15:00|39678.2|39658.2|39658.2|39638.2|39678.2|39658.2|39658.2|39638.2|47
1723062000000|2024-08-07 20:20:00|39656.5|39636.5|39617.4|39597.4|39656.5|39636.5|39617.4|39597.4|85
1723062300000|2024-08-07 20:25:00|39618.2|39598.2|39624.1|39604.1|39626.6|39606.6|39615.8|39595.8|43
1723062600000|2024-08-07 20:30:00|39625.8|39605.8|39620.8|39600.8|39628.3|39608.3|39619.1|39599.1|38
1723062900000|2024-08-07 20:35:00|39621.6|39601.6|39605|39585|39621.6|39601.6|39603.3|39583.3|42
1723063200000|2024-08-07 20:40:00|39603.3|39583.3|39584.2|39564.2|39605.8|39585.8|39581.6|39561.6|49
1723063500000|2024-08-07 20:45:00|39585.8|39565.8|39561.7|39541.7|39585.8|39565.8|39561.7|39541.7|41
1723063800000|2024-08-07 20:50:00|39559.2|39539.2|39515|39495|39560.9|39540.9|39515|39495|130
1723064100000|2024-08-07 20:55:00|39516.7|39496.7|39570.9|39550.9|39575|39555|39516.7|39496.7|82
1723068000000|2024-08-07 22:00:00|39571.2|39551.2|39562.1|39542.1|39592|39572|39562.1|39542.1|67
1723068300000|2024-08-07 22:05:00|39558.8|39538.8|39563.7|39543.7|39563.7|39543.7|39544.6|39524.6|58
1723068600000|2024-08-07 22:10:00|39565.3|39545.3|39577.9|39557.9|39582.1|39562.1|39565.3|39545.3|25
1723068900000|2024-08-07 22:15:00|39574.5|39554.5|39610.4|39590.4|39612.9|39592.9|39566.2|39546.2|50
1723069200000|2024-08-07 22:20:00|39612.1|39592.1|39613|39593|39618.8|39598.8|39603.7|39583.7|16
1723069500000|2024-08-07 22:25:00|39616.4|39596.4|39639.7|39619.7|39643.9|39623.9|39616.4|39596.4|21
1723069800000|2024-08-07 22:30:00|39641.4|39621.4|39651.4|39631.4|39653.9|39633.9|39641.4|39621.4|16
1723070100000|2024-08-07 22:35:00|39649.7|39629.7|39643.1|39623.1|39656.4|39636.4|39638|39618|20
1723070400000|2024-08-07 22:40:00|39641.4|39621.4|39629.8|39609.8|39643.9|39623.9|39629.8|39609.8|7
1723070700000|2024-08-07 22:45:00|39626.5|39606.5|39627.3|39607.3|39638.1|39618.1|39621.5|39601.5|24
1723071000000|2024-08-07 22:50:00|39626.5|39606.5|39628.2|39608.2|39628.2|39608.2|39618.1|39598.1|4
1723071300000|2024-08-07 22:55:00|39629|39609|39636.5|39616.5|39643.2|39623.2|39629|39609|3
1723071600000|2024-08-07 23:00:00|39633.1|39613.1|39636.6|39616.6|39636.6|39616.6|39624.8|39604.8|9
1723071900000|2024-08-07 23:05:00|39638.3|39618.3|39648.2|39628.2|39661.5|39641.5|39636.6|39616.6|58
1723072200000|2024-08-07 23:10:00|39646.5|39626.5|39649.1|39629.1|39650.7|39630.7|39638.2|39618.2|13
1723072500000|2024-08-07 23:15:00|39647.4|39627.4|39646.6|39626.6|39649.1|39629.1|39641.5|39621.5|5
1723072800000|2024-08-07 23:20:00|39644.9|39624.9|39646.7|39626.7|39652.5|39632.5|39641.6|39621.6|15
1723073100000|2024-08-07 23:25:00|39651.7|39631.7|39631.7|39611.7|39651.7|39631.7|39627.5|39607.5|20
1723073400000|2024-08-07 23:30:00|39630|39610|39631.7|39611.7|39640|39620|39620.8|39600.8|41
1723073700000|2024-08-07 23:35:00|39627.5|39607.5|39580.1|39560.1|39627.5|39607.5|39580.1|39560.1|77
1723074000000|2024-08-07 23:40:00|39575.9|39555.9|39596|39576|39596.8|39576.8|39571.7|39551.7|45
1723074300000|2024-08-07 23:45:00|39595.2|39575.2|39611|39591|39624.3|39604.3|39595.2|39575.2|22
1723074600000|2024-08-07 23:50:00|39607.6|39587.6|39626.8|39606.8|39641.8|39621.8|39601.8|39581.8|35
1723074900000|2024-08-07 23:55:00|39625.2|39605.2|39651.8|39631.8|39656|39636|39620.2|39600.2|74
1723075200000|2024-08-08 00:00:00|39656.8|39636.8|39636.1|39616.1|39677.7|39657.7|39621.9|39601.9|129
1723075500000|2024-08-08 00:05:00|39634.4|39614.4|39659.5|39639.5|39671.2|39651.2|39626.1|39606.1|41
1723075800000|2024-08-08 00:10:00|39658.7|39638.7|39666.1|39646.1|39694.5|39674.5|39653.7|39633.7|78
1723076100000|2024-08-08 00:15:00|39668.6|39648.6|39682.8|39662.8|39705.3|39685.3|39666.1|39646.1|61
1723076400000|2024-08-08 00:20:00|39683.6|39663.6|39695.3|39675.3|39697.8|39677.8|39673.6|39653.6|56
1723076700000|2024-08-08 00:25:00|39696.1|39676.1|39698.7|39678.7|39716.2|39696.2|39694.5|39674.5|108
1723077000000|2024-08-08 00:30:00|39699.5|39679.5|39702|39682|39729.6|39709.6|39699.5|39679.5|76
1723077300000|2024-08-08 00:35:00|39703.7|39683.7|39707.9|39687.9|39715.4|39695.4|39702.9|39682.9|61
1723077600000|2024-08-08 00:40:00|39709.6|39689.6|39681.4|39661.4|39709.6|39689.6|39676.3|39656.3|94
1723077900000|2024-08-08 00:45:00|39680.6|39660.6|39678.9|39658.9|39689.7|39669.7|39673.9|39653.9|84
1723078200000|2024-08-08 00:50:00|39681.4|39661.4|39718.9|39698.9|39723.9|39703.9|39678.9|39658.9|100
1723078500000|2024-08-08 00:55:00|39713.9|39693.9|39731.4|39711.4|39739.7|39719.7|39704.7|39684.7|113
1723078800000|2024-08-08 01:00:00|39729.7|39709.7|39864|39844|39879|39859|39729.7|39709.7|569
1723079100000|2024-08-08 01:05:00|39859|39839|39847.3|39827.3|39881.5|39861.5|39835.6|39815.6|208
1723079400000|2024-08-08 01:10:00|39848.1|39828.1|39865.6|39845.6|39877.4|39857.4|39818.1|39798.1|126
1723079700000|2024-08-08 01:15:00|39867.3|39847.3|39899|39879|39910.6|39890.6|39784.8|39764.8|283
1723080000000|2024-08-08 01:20:00|39899.8|39879.8|39879.1|39859.1|39914|39894|39869.1|39849.1|78
1723080300000|2024-08-08 01:25:00|39879.9|39859.9|39843.3|39823.3|39894.1|39874.1|39838.3|39818.3|176
1723080600000|2024-08-08 01:30:00|39845|39825|39780|39760|39895|39875|39779.2|39759.2|163
1723080900000|2024-08-08 01:35:00|39782.5|39762.5|39780.8|39760.8|39842.5|39822.5|39780|39760|179
1723081200000|2024-08-08 01:40:00|39780|39760|39784.4|39764.4|39838.5|39818.5|39763.3|39743.3|318
1723081500000|2024-08-08 01:45:00|39782.7|39762.7|39749.4|39729.4|39798.6|39778.6|39724.4|39704.4|133
1723081800000|2024-08-08 01:50:00|39751|39731|39802.7|39782.7|39812.6|39792.6|39736|39716|74
1723082100000|2024-08-08 01:55:00|39801|39781|39746|39726|39822.7|39802.7|39741|39721|176
1723082400000|2024-08-08 02:00:00|39744.3|39724.3|39766|39746|39787.7|39767.7|39731.8|39711.8|65
1723082700000|2024-08-08 02:05:00|39769.3|39749.3|39779.3|39759.3|39798.5|39778.5|39759.3|39739.3|65
1723083000000|2024-08-08 02:10:00|39776.8|39756.8|39771|39751|39803.5|39783.5|39761|39741|84
1723083300000|2024-08-08 02:15:00|39770.2|39750.2|39794.3|39774.3|39804.3|39784.3|39768.5|39748.5|20
1723083600000|2024-08-08 02:20:00|39793.5|39773.5|39826.9|39806.9|39826.9|39806.9|39790.1|39770.1|28
1723083900000|2024-08-08 02:25:00|39828.6|39808.6|39818.6|39798.6|39829.4|39809.4|39810.2|39790.2|47
1723084200000|2024-08-08 02:30:00|39819.4|39799.4|39823.6|39803.6|39851.1|39831.1|39781.9|39761.9|134
1723084500000|2024-08-08 02:35:00|39824.4|39804.4|39822.9|39802.9|39869.4|39849.4|39819.4|39799.4|131
1723084800000|2024-08-08 02:40:00|39821.2|39801.2|39862|39842|39867|39847|39814.5|39794.5|85
1723085100000|2024-08-08 02:45:00|39859.5|39839.5|39837.8|39817.8|39867|39847|39837|39817|84
1723085400000|2024-08-08 02:50:00|39836.1|39816.1|39871.1|39851.1|39876.1|39856.1|39816.1|39796.1|56
1723085700000|2024-08-08 02:55:00|39871.9|39851.9|39866.1|39846.1|39894.5|39874.5|39860.3|39840.3|61
1723086000000|2024-08-08 03:00:00|39864.4|39844.4|39872.1|39852.1|39886.2|39866.2|39845.4|39825.4|56
1723086300000|2024-08-08 03:05:00|39870.4|39850.4|39900.4|39880.4|39908|39888|39870.4|39850.4|67
1723086600000|2024-08-08 03:10:00|39899.6|39879.6|39924.6|39904.6|39929.6|39909.6|39895.4|39875.4|96
1723086900000|2024-08-08 03:15:00|39928.8|39908.8|39903.1|39883.1|39931.2|39911.2|39889.6|39869.6|34
1723087200000|2024-08-08 03:20:00|39899.7|39879.7|39908|39888|39908|39888|39874.7|39854.7|73
1723087500000|2024-08-08 03:25:00|39907.2|39887.2|39892.1|39872.1|39914.7|39894.7|39888.8|39868.8|117
1723087800000|2024-08-08 03:30:00|39893.8|39873.8|39878|39858|39904.6|39884.6|39870.5|39850.5|30
1723088100000|2024-08-08 03:35:00|39876.3|39856.3|39896.4|39876.4|39898.1|39878.1|39873|39853|19
1723088400000|2024-08-08 03:40:00|39898.1|39878.1|39923.1|39903.1|39936.4|39916.4|39896.4|39876.4|69
1723088700000|2024-08-08 03:45:00|39925.6|39905.6|39923.9|39903.9|39938.9|39918.9|39918.1|39898.1|59
1723089000000|2024-08-08 03:50:00|39927.3|39907.3|39921.4|39901.4|39928.9|39908.9|39903.9|39883.9|24
1723089300000|2024-08-08 03:55:00|39920.6|39900.6|39919|39899|39923.9|39903.9|39902.2|39882.2|29
1723089600000|2024-08-08 04:00:00|39920.7|39900.7|39923.2|39903.2|39935.7|39915.7|39909.9|39889.9|37
1723089900000|2024-08-08 04:05:00|39921.6|39901.6|39928.2|39908.2|39938.2|39918.2|39914.9|39894.9|25
1723090200000|2024-08-08 04:10:00|39929.9|39909.9|39926.5|39906.5|39940.7|39920.7|39920.7|39900.7|24
1723090500000|2024-08-08 04:15:00|39925.7|39905.7|39931.6|39911.6|39936.6|39916.6|39915.7|39895.7|36
1723090800000|2024-08-08 04:20:00|39933.3|39913.3|39906.6|39886.6|39936.6|39916.6|39900.8|39880.8|20
1723091100000|2024-08-08 04:25:00|39905|39885|39878.3|39858.3|39906.6|39886.6|39878.3|39858.3|18
1723091400000|2024-08-08 04:30:00|39876.7|39856.7|39829.2|39809.2|39876.7|39856.7|39820|39800|69
1723091700000|2024-08-08 04:35:00|39829.3|39809.3|39845.1|39825.1|39852.6|39832.6|39829.3|39809.3|26
1723092000000|2024-08-08 04:40:00|39844.3|39824.3|39847.6|39827.6|39852.6|39832.6|39843.4|39823.4|20
1723092300000|2024-08-08 04:45:00|39845.9|39825.9|39849.3|39829.3|39851.8|39831.8|39829.2|39809.2|25
1723092600000|2024-08-08 04:50:00|39848.5|39828.5|39871.7|39851.7|39903.4|39883.4|39848.5|39828.5|57
1723092900000|2024-08-08 04:55:00|39870.9|39850.9|39870.2|39850.2|39878.6|39858.6|39851.7|39831.7|23
1723093200000|2024-08-08 05:00:00|39868.5|39848.5|39861.1|39841.1|39874.4|39854.4|39835.2|39815.2|79
1723093500000|2024-08-08 05:05:00|39861.9|39841.9|39865.2|39845.2|39875.3|39855.3|39853.6|39833.6|62
1723093800000|2024-08-08 05:10:00|39866.9|39846.9|39837.8|39817.8|39869.4|39849.4|39827.7|39807.7|90
1723094100000|2024-08-08 05:15:00|39839.5|39819.5|39865.3|39845.3|39875.3|39855.3|39835.3|39815.3|15
1723094400000|2024-08-08 05:20:00|39863.7|39843.7|39885.3|39865.3|39897.8|39877.8|39853.6|39833.6|26
1723094700000|2024-08-08 05:25:00|39888.6|39868.6|39922.8|39902.8|39929.5|39909.5|39885.3|39865.3|82
1723095000000|2024-08-08 05:30:00|39926.1|39906.1|39845.4|39825.4|39949.5|39929.5|39835.4|39815.4|167
1723095300000|2024-08-08 05:35:00|39841.9|39821.9|39759.6|39739.6|39841.9|39821.9|39750.4|39730.4|195
1723095600000|2024-08-08 05:40:00|39754.6|39734.6|39798.8|39778.8|39801.3|39781.3|39748.8|39728.8|93
1723095900000|2024-08-08 05:45:00|39794.6|39774.6|39823.8|39803.8|39831.3|39811.3|39782|39762|98
1723096200000|2024-08-08 05:50:00|39825.6|39805.6|39835.5|39815.5|39845.5|39825.5|39790.4|39770.4|111
1723096500000|2024-08-08 05:55:00|39834.7|39814.7|39909.7|39889.7|39924.7|39904.7|39830.5|39810.5|83
1723096800000|2024-08-08 06:00:00|39911.3|39891.3|39865.5|39845.5|39943.9|39923.9|39863.8|39843.8|117
1723097100000|2024-08-08 06:05:00|39864.7|39844.7|39910.5|39890.5|39910.5|39890.5|39863.9|39843.9|79
1723097400000|2024-08-08 06:10:00|39909.7|39889.7|39924|39904|39966.3|39946.3|39909.7|39889.7|158
1723097700000|2024-08-08 06:15:00|39924.8|39904.8|39870.7|39850.7|39924.8|39904.8|39864|39844|62
1723098000000|2024-08-08 06:20:00|39872.4|39852.4|39919.8|39899.8|39924|39904|39855.7|39835.7|119
1723098300000|2024-08-08 06:25:00|39924.8|39904.8|39889.1|39869.1|39950.6|39930.6|39884.8|39864.8|206
1723098600000|2024-08-08 06:30:00|39889.8|39869.8|39948.3|39928.3|39959.1|39939.1|39889.8|39869.8|148
1723098900000|2024-08-08 06:35:00|39950.8|39930.8|39917.3|39897.3|39955|39935|39907.3|39887.3|148
1723099200000|2024-08-08 06:40:00|39916.5|39896.5|39831.5|39811.5|39916.5|39896.5|39823.2|39803.2|151
1723099500000|2024-08-08 06:45:00|39826.5|39806.5|39857.5|39837.5|39858.2|39838.2|39816.5|39796.5|57
1723099800000|2024-08-08 06:50:00|39855.7|39835.7|39876.6|39856.6|39896.6|39876.6|39852.5|39832.5|102
1723100100000|2024-08-08 06:55:00|39877.4|39857.4|39877.4|39857.4|39923.2|39903.2|39877.4|39857.4|105
1723100400000|2024-08-08 07:00:00|39875.7|39855.7|39930.7|39910.7|40008.2|39988.2|39871.5|39851.5|348
1723100700000|2024-08-08 07:05:00|39933.2|39913.2|39879|39859|39937.4|39917.4|39865.7|39845.7|188
1723101000000|2024-08-08 07:10:00|39877.4|39857.4|39780.6|39760.6|39877.4|39857.4|39777.3|39757.3|271
1723101300000|2024-08-08 07:15:00|39781.4|39761.4|39768.3|39748.3|39790.7|39770.7|39736.7|39716.7|164
1723101600000|2024-08-08 07:20:00|39764.1|39744.1|39683.4|39663.4|39767.5|39747.5|39666.7|39646.7|177
1723101900000|2024-08-08 07:25:00|39681.7|39661.7|39641|39621|39681.7|39661.7|39604.2|39584.2|122
1723102200000|2024-08-08 07:30:00|39636|39616|39654.4|39634.4|39656|39636|39587.5|39567.5|157
1723102500000|2024-08-08 07:35:00|39655.2|39635.2|39654.4|39634.4|39679.3|39659.3|39619.4|39599.4|104
1723102800000|2024-08-08 07:40:00|39653.6|39633.6|39612.7|39592.7|39688.5|39668.5|39607.7|39587.7|70
1723103100000|2024-08-08 07:45:00|39614.4|39594.4|39649.5|39629.5|39670.3|39650.3|39606|39586|100
1723103400000|2024-08-08 07:50:00|39647|39627|39649.5|39629.5|39655.3|39635.3|39619.5|39599.5|87
1723103700000|2024-08-08 07:55:00|39644.5|39624.5|39682.8|39662.8|39684.5|39664.5|39644.5|39624.5|65
1723104000000|2024-08-08 08:00:00|39685.3|39665.3|39887.7|39867.7|39899.4|39879.4|39685.3|39665.3|600
1723104300000|2024-08-08 08:05:00|39886.9|39866.9|39945.2|39925.2|39954.4|39934.4|39846.1|39826.1|303
1723104600000|2024-08-08 08:10:00|39946.9|39926.9|39986.1|39966.1|39986.1|39966.1|39870.2|39850.2|281
1723104900000|2024-08-08 08:15:00|39987.8|39967.8|39941.1|39921.1|39993.6|39973.6|39918.6|39898.6|124
1723105200000|2024-08-08 08:20:00|39941.9|39921.9|39919.5|39899.5|39943.6|39923.6|39878.7|39858.7|217
1723105500000|2024-08-08 08:25:00|39918.7|39898.7|39901.3|39881.3|39918.7|39898.7|39891.3|39871.3|81
1723105800000|2024-08-08 08:30:00|39904.6|39884.6|39893|39873|39904.6|39884.6|39856.3|39836.3|149
1723106100000|2024-08-08 08:35:00|39894.6|39874.6|39904.6|39884.6|39918.8|39898.8|39883.8|39863.8|60
1723106400000|2024-08-08 08:40:00|39902.1|39882.1|39944.5|39924.5|39951.2|39931.2|39898|39878|61
1723106700000|2024-08-08 08:45:00|39938.7|39918.7|39946.1|39926.1|39969.5|39949.5|39927.9|39907.9|99
1723107000000|2024-08-08 08:50:00|39947.8|39927.8|39937|39917|39953.7|39933.7|39919.7|39899.7|72
1723107300000|2024-08-08 08:55:00|39936.3|39916.3|39943|39923|39967.8|39947.8|39933|39913|92
1723107600000|2024-08-08 09:00:00|39946.3|39926.3|39951.3|39931.3|39975.5|39955.5|39943.8|39923.8|139
1723107900000|2024-08-08 09:05:00|39953|39933|39963|39943|39993|39973|39949.6|39929.6|65
1723108200000|2024-08-08 09:10:00|39965.5|39945.5|39968.1|39948.1|39977.3|39957.3|39953.8|39933.8|57
1723108500000|2024-08-08 09:15:00|39971.4|39951.4|39986.4|39966.4|39986.4|39966.4|39951.4|39931.4|80
1723108800000|2024-08-08 09:20:00|39988.9|39968.9|39948|39928|39997.3|39977.3|39948|39928|122
1723109100000|2024-08-08 09:25:00|39949.7|39929.7|39933.9|39913.9|39949.7|39929.7|39924.7|39904.7|93
1723109400000|2024-08-08 09:30:00|39935.6|39915.6|39901.6|39881.6|39953.1|39933.1|39898.2|39878.2|100
1723109700000|2024-08-08 09:35:00|39897.4|39877.4|39858.2|39838.2|39903.2|39883.2|39846.6|39826.6|165
1723110000000|2024-08-08 09:40:00|39859.9|39839.9|39839.2|39819.2|39879.9|39859.9|39835.7|39815.7|84
1723110300000|2024-08-08 09:45:00|39837.4|39817.4|39816.7|39796.7|39859.2|39839.2|39815.1|39795.1|228
1723110600000|2024-08-08 09:50:00|39818.4|39798.4|39786.8|39766.8|39829.2|39809.2|39781.7|39761.7|126
1723110900000|2024-08-08 09:55:00|39788.6|39768.6|39829.4|39809.4|39833.6|39813.6|39785.1|39765.1|74
1723111200000|2024-08-08 10:00:00|39828.6|39808.6|39825.2|39805.2|39861.9|39841.9|39825.2|39805.2|156
1723111500000|2024-08-08 10:05:00|39826.9|39806.9|39842.6|39822.6|39868.5|39848.5|39824.4|39804.4|116
1723111800000|2024-08-08 10:10:00|39841.8|39821.8|39848.5|39828.5|39866|39846|39837.7|39817.7|72
1723112100000|2024-08-08 10:15:00|39847.7|39827.7|39891|39871|39926|39906|39836.8|39816.8|202
1723112400000|2024-08-08 10:20:00|39890.3|39870.3|39887.6|39867.6|39910.3|39890.3|39881.8|39861.8|45
1723112700000|2024-08-08 10:25:00|39889.4|39869.4|39853.6|39833.6|39889.4|39869.4|39851.9|39831.9|85
1723113000000|2024-08-08 10:30:00|39855.3|39835.3|39813.8|39793.8|39856.1|39836.1|39801.1|39781.1|67
1723113300000|2024-08-08 10:35:00|39814.6|39794.6|39822.9|39802.9|39825.4|39805.4|39787.9|39767.9|51
1723113600000|2024-08-08 10:40:00|39824.4|39804.4|39870.4|39850.4|39870.4|39850.4|39824.4|39804.4|82
1723113900000|2024-08-08 10:45:00|39871.2|39851.2|39857|39837|39886.2|39866.2|39849.5|39829.5|55
1723114200000|2024-08-08 10:50:00|39856.2|39836.2|39873.6|39853.6|39878.6|39858.6|39847.8|39827.8|42
1723114500000|2024-08-08 10:55:00|39872.8|39852.8|39840.3|39820.3|39882.8|39862.8|39836.1|39816.1|62
1723114800000|2024-08-08 11:00:00|39843.6|39823.6|39852.1|39832.1|39872.8|39852.8|39828.6|39808.6|99
1723115100000|2024-08-08 11:05:00|39851.3|39831.3|39858|39838|39860.5|39840.5|39836.3|39816.3|48
1723115400000|2024-08-08 11:10:00|39860.5|39840.5|39891.2|39871.2|39913|39893|39858.8|39838.8|85
1723115700000|2024-08-08 11:15:00|39893.7|39873.7|39911.2|39891.2|39911.2|39891.2|39868.7|39848.7|118
1723116000000|2024-08-08 11:20:00|39912|39892|39923|39903|39923.7|39903.7|39897.2|39877.2|81
1723116300000|2024-08-08 11:25:00|39930.5|39910.5|39914.5|39894.5|39933|39913|39903|39883|77
1723116600000|2024-08-08 11:30:00|39912.8|39892.8|39919.6|39899.6|39928.6|39908.6|39870.3|39850.3|175
1723116900000|2024-08-08 11:35:00|39917.1|39897.1|39894.4|39874.4|39917.1|39897.1|39859.4|39839.4|731
1723117200000|2024-08-08 11:40:00|39896.2|39876.2|39894.5|39874.5|39909.5|39889.5|39881.9|39861.9|344
1723117500000|2024-08-08 11:45:00|39898.7|39878.7|39911.2|39891.2|39912|39892|39892|39872|340
1723117800000|2024-08-08 11:50:00|39916.2|39896.2|39942.8|39922.8|39952.8|39932.8|39908.7|39888.7|474
1723118100000|2024-08-08 11:55:00|39943.6|39923.6|39992|39972|39992|39972|39936.1|39916.1|490
1723118400000|2024-08-08 12:00:00|39990.3|39970.3|40021.9|40001.9|40046.3|40026.3|39965.3|39945.3|1044
1723118700000|2024-08-08 12:05:00|40021.1|40001.1|39980.5|39960.5|40021.1|40001.1|39954.6|39934.6|208
1723119000000|2024-08-08 12:10:00|39973|39953|40050.4|40030.4|40068.8|40048.8|39965.5|39945.5|575
1723119300000|2024-08-08 12:15:00|40049.6|40029.6|39971.5|39951.5|40051.3|40031.3|39960.6|39940.6|375
1723119600000|2024-08-08 12:20:00|39969.8|39949.8|39936.5|39916.5|39975.7|39955.7|39921.5|39901.5|281
1723119900000|2024-08-08 12:25:00|39929|39909|39915.8|39895.8|39931.5|39911.5|39899.1|39879.1|236
1723120200000|2024-08-08 12:30:00|39914.1|39894.1|39830.8|39810.8|39957.4|39937.4|39819.2|39799.2|653
1723120500000|2024-08-08 12:35:00|39832.5|39812.5|39750.4|39730.4|39848.3|39828.3|39741|39721|694
1723120800000|2024-08-08 12:40:00|39747.9|39727.9|39758.5|39738.5|39799.3|39779.3|39732.7|39712.7|318
1723121100000|2024-08-08 12:45:00|39759.3|39739.3|39727|39707|39762.6|39742.6|39684.5|39664.5|493
1723121400000|2024-08-08 12:50:00|39728.7|39708.7|39747|39727|39768.6|39748.6|39717.9|39697.9|348
1723121700000|2024-08-08 12:55:00|39746.2|39726.2|39732|39712|39746.2|39726.2|39712|39692|277
1723122000000|2024-08-08 13:00:00|39732.8|39712.8|39844.6|39824.6|39849.6|39829.6|39729.5|39709.5|782
1723122300000|2024-08-08 13:05:00|39847.1|39827.1|39832.1|39812.1|39860.4|39840.4|39819.6|39799.6|486
1723122600000|2024-08-08 13:10:00|39831.3|39811.3|39852.1|39832.1|39852.1|39832.1|39790.4|39770.4|295
1723122900000|2024-08-08 13:15:00|39850.4|39830.4|39777.9|39757.9|39852.1|39832.1|39762.1|39742.1|329
1723123200000|2024-08-08 13:20:00|39777.1|39757.1|39752|39732|39800.4|39780.4|39748.7|39728.7|308
1723123500000|2024-08-08 13:25:00|39749.5|39729.5|39819.5|39799.5|39861.1|39841.1|39749.5|39729.5|371
1723123800000|2024-08-08 13:30:00|39821.3|39801.3|39862.1|39842.1|39862.1|39842.1|39803.6|39783.6|494
1723124100000|2024-08-08 13:35:00|39860.3|39840.3|39853.6|39833.6|39926.1|39906.1|39841.1|39821.1|597
1723124400000|2024-08-08 13:40:00|39855.4|39835.4|39842.1|39822.1|39877.9|39857.9|39826.9|39806.9|273
1723124700000|2024-08-08 13:45:00|39840.4|39820.4|39835.4|39815.4|39843.7|39823.7|39782.9|39762.9|481
1723125000000|2024-08-08 13:50:00|39833.7|39813.7|39834.5|39814.5|39853.7|39833.7|39816.2|39796.2|309
1723125300000|2024-08-08 13:55:00|39835.3|39815.3|39904.4|39884.4|39905.1|39885.1|39819.5|39799.5|356
1723125600000|2024-08-08 14:00:00|39905.9|39885.9|39971.7|39951.7|39998.4|39978.4|39884.4|39864.4|871
1723125900000|2024-08-08 14:05:00|39973.4|39953.4|39951|39931|39985.8|39965.8|39903.5|39883.5|468
1723126200000|2024-08-08 14:10:00|39952.7|39932.7|39950.1|39930.1|39977.5|39957.5|39926.8|39906.8|371
1723126500000|2024-08-08 14:15:00|39948.3|39928.3|39941.8|39921.8|40006|39986|39921|39901|380
1723126800000|2024-08-08 14:20:00|39941|39921|39914.5|39894.5|39943.5|39923.5|39892.8|39872.8|262
1723127100000|2024-08-08 14:25:00|39910.3|39890.3|40056.7|40036.7|40056.7|40036.7|39910.3|39890.3|475
1723127400000|2024-08-08 14:30:00|40058.4|40038.4|40003.4|39983.4|40064.2|40044.2|39985.1|39965.1|631
1723127700000|2024-08-08 14:35:00|40005.2|39985.2|39971.7|39951.7|40006.9|39986.9|39952.8|39932.8|692
1723128000000|2024-08-08 14:40:00|39972.5|39952.5|39927.7|39907.7|39978.5|39958.5|39913.5|39893.5|336
1723128300000|2024-08-08 14:45:00|39926.9|39906.9|39922.6|39902.6|39940.2|39920.2|39898.5|39878.5|431
1723128600000|2024-08-08 14:50:00|39920.1|39900.1|39918.5|39898.5|39940.1|39920.1|39895.1|39875.1|365
1723128900000|2024-08-08 14:55:00|39916|39896|39920.1|39900.1|39933.5|39913.5|39871|39851|403
1723129200000|2024-08-08 15:00:00|39921.8|39901.8|39926.9|39906.9|39941.1|39921.1|39892.6|39872.6|275
1723129500000|2024-08-08 15:05:00|39927.6|39907.6|39918.6|39898.6|39959.4|39939.4|39896.9|39876.9|208
1723129800000|2024-08-08 15:10:00|39916.9|39896.9|39869.4|39849.4|39919.4|39899.4|39869.4|39849.4|278
1723130100000|2024-08-08 15:15:00|39866|39846|39930.2|39910.2|39931.8|39911.8|39866|39846|442
1723130400000|2024-08-08 15:20:00|39927.7|39907.7|39951.8|39931.8|39952.6|39932.6|39912.9|39892.9|411
1723130700000|2024-08-08 15:25:00|39952.6|39932.6|40014.3|39994.3|40026.8|40006.8|39950.8|39930.8|489
1723131000000|2024-08-08 15:30:00|40016.8|39996.8|40008.4|39988.4|40021.8|40001.8|39970.9|39950.9|421
1723131300000|2024-08-08 15:35:00|40009.2|39989.2|40040.9|40020.9|40060.3|40040.3|39999.2|39979.2|511
1723131600000|2024-08-08 15:40:00|40046.7|40026.7|40035.9|40015.9|40060.1|40040.1|40020.9|40000.9|386
1723131900000|2024-08-08 15:45:00|40036.7|40016.7|39998.4|39978.4|40055.9|40035.9|39990.9|39970.9|349
1723132200000|2024-08-08 15:50:00|40000.2|39980.2|40064.2|40044.2|40091.7|40071.7|39998.4|39978.4|598
1723132500000|2024-08-08 15:55:00|40062.5|40042.5|40031.8|40011.8|40102.5|40082.5|40029.9|40009.9|524
1723132800000|2024-08-08 16:00:00|40030|40010|39996|39976|40041|40021|39991|39971|316
1723133100000|2024-08-08 16:05:00|39995.2|39975.2|39995.3|39975.3|40021.8|40001.8|39989.3|39969.3|342
1723133400000|2024-08-08 16:10:00|39996|39976|40097|40077|40097.8|40077.8|39993.5|39973.5|372
1723133700000|2024-08-08 16:15:00|40095.3|40075.3|40065.1|40045.1|40095.3|40075.3|40051.1|40031.1|295
1723134000000|2024-08-08 16:20:00|40064.4|40044.4|40085.3|40065.3|40102.1|40082.1|40054.4|40034.4|337
1723134300000|2024-08-08 16:25:00|40084.6|40064.6|40061.3|40041.3|40095.3|40075.3|40057.8|40037.8|228
1723134600000|2024-08-08 16:30:00|40063|40043|39999.6|39979.6|40067.1|40047.1|39972.1|39952.1|707
1723134900000|2024-08-08 16:35:00|39997.9|39977.9|39990.4|39970.4|40007.1|39987.1|39979.6|39959.6|271
1723135200000|2024-08-08 16:40:00|39992.1|39972.1|39983.7|39963.7|39993.7|39973.7|39950.4|39930.4|270
1723135500000|2024-08-08 16:45:00|39981.2|39961.2|39960.3|39940.3|39996.2|39976.2|39960.3|39940.3|399
1723135800000|2024-08-08 16:50:00|39961|39941|39961.8|39941.8|39973.6|39953.6|39942|39922|505
1723136100000|2024-08-08 16:55:00|39963.6|39943.6|39856.9|39836.9|39976.1|39956.1|39853.6|39833.6|1899
1723136400000|2024-08-08 17:00:00|39858.6|39838.6|39887.7|39867.7|39900.2|39880.2|39858.6|39838.6|607
1723136700000|2024-08-08 17:05:00|39888.4|39868.4|39909.4|39889.4|39911|39891|39873.4|39853.4|209
1723137000000|2024-08-08 17:10:00|39911.9|39891.9|39948.5|39928.5|39965.2|39945.2|39897.7|39877.7|182
1723137300000|2024-08-08 17:15:00|39951|39931|39987|39967|39987|39967|39948.5|39928.5|180
1723137600000|2024-08-08 17:20:00|39985.2|39965.2|39974.5|39954.5|40000.2|39980.2|39967.8|39947.8|361
1723137900000|2024-08-08 17:25:00|39975.3|39955.3|39984.5|39964.5|39996.2|39976.2|39974.5|39954.5|154
1723138200000|2024-08-08 17:30:00|39982.8|39962.8|39968.8|39948.8|39990.3|39970.3|39961.1|39941.1|216
1723138500000|2024-08-08 17:35:00|39966.3|39946.3|39978.6|39958.6|39996.3|39976.3|39962|39942|215
1723138800000|2024-08-08 17:40:00|39980.3|39960.3|39997.8|39977.8|40003.6|39983.6|39980.3|39960.3|101
1723139100000|2024-08-08 17:45:00|39998.6|39978.6|39997.1|39977.1|40006.1|39986.1|39986.1|39966.1|112
1723139400000|2024-08-08 17:50:00|39997.9|39977.9|39998.7|39978.7|40013.7|39993.7|39997.9|39977.9|65
1723139700000|2024-08-08 17:55:00|40000.2|39980.2|40018.7|39998.7|40018.7|39998.7|40000.2|39980.2|55
1723140000000|2024-08-08 18:00:00|40019.5|39999.5|40038.7|40018.7|40038.7|40018.7|40018.7|39998.7|88
1723140300000|2024-08-08 18:05:00|40035.4|40015.4|40033.7|40013.7|40038.7|40018.7|40021.2|40001.2|60
1723140600000|2024-08-08 18:10:00|40032|40012|40075.5|40055.5|40075.5|40055.5|40031.2|40011.2|153
1723140900000|2024-08-08 18:15:00|40073.8|40053.8|40038.8|40018.8|40078.8|40058.8|40033.8|40013.8|114
1723141200000|2024-08-08 18:20:00|40041.3|40021.3|40028.8|40008.8|40041.3|40021.3|40021.3|40001.3|29
1723141500000|2024-08-08 18:25:00|40030.5|40010.5|40026.3|40006.3|40041.3|40021.3|40005.5|39985.5|72
1723141800000|2024-08-08 18:30:00|40027.1|40007.1|40041.3|40021.3|40043.8|40023.8|40027.1|40007.1|28
1723142100000|2024-08-08 18:35:00|40043.8|40023.8|40033.9|40013.9|40043.8|40023.8|40028.9|40008.9|37
1723142400000|2024-08-08 18:40:00|40033.1|40013.1|40003.9|39983.9|40033.1|40013.1|39998.9|39978.9|66
1723142700000|2024-08-08 18:45:00|40003.1|39983.1|40015.5|39995.5|40015.5|39995.5|39988.9|39968.9|62
1723143000000|2024-08-08 18:50:00|40014.7|39994.7|40027.2|40007.2|40027.2|40007.2|40010.5|39990.5|82
1723143300000|2024-08-08 18:55:00|40029.7|40009.7|40033|40013|40042.2|40022.2|40028|40008|115
1723143600000|2024-08-08 19:00:00|40033.8|40013.8|40015.5|39995.5|40035.5|40015.5|40015.5|39995.5|49
1723143900000|2024-08-08 19:05:00|40020.5|40000.5|40070.5|40050.5|40074.8|40054.8|40015.5|39995.5|65
1723144200000|2024-08-08 19:10:00|40073|40053|40054.8|40034.8|40094|40074|40047.3|40027.3|216
1723144500000|2024-08-08 19:15:00|40053.1|40033.1|40069.6|40049.6|40072.1|40052.1|40053.1|40033.1|122
1723144800000|2024-08-08 19:20:00|40072.1|40052.1|40090.4|40070.4|40104.6|40084.6|40072.1|40052.1|155
1723145100000|2024-08-08 19:25:00|40087.9|40067.9|40062.2|40042.2|40092.4|40072.4|40062.2|40042.2|116
1723145400000|2024-08-08 19:30:00|40063.9|40043.9|40044.7|40024.7|40063.9|40043.9|40036.4|40016.4|126
1723145700000|2024-08-08 19:35:00|40046.4|40026.4|40054.7|40034.7|40063.2|40043.2|40042.2|40022.2|40
1723146000000|2024-08-08 19:40:00|40057.2|40037.2|40069|40049|40071.5|40051.5|40052.2|40032.2|47
1723146300000|2024-08-08 19:45:00|40067.2|40047.2|40057.3|40037.3|40074|40054|40057.3|40037.3|21
1723146600000|2024-08-08 19:50:00|40059|40039|40047.3|40027.3|40061.5|40041.5|40047.3|40027.3|92
1723146900000|2024-08-08 19:55:00|40049|40029|40047.3|40027.3|40054|40034|40024.8|40004.8|83
1723147200000|2024-08-08 20:00:00|40045.6|40025.6|40033.9|40013.9|40051.3|40031.3|40028.9|40008.9|76
1723147500000|2024-08-08 20:05:00|40034.6|40014.6|40046.4|40026.4|40050.6|40030.6|40034.6|40014.6|35
1723147800000|2024-08-08 20:10:00|40048.1|40028.1|40053.1|40033.1|40058.1|40038.1|40047.2|40027.2|54
1723148100000|2024-08-08 20:15:00|40051.4|40031.4|40094.9|40074.9|40097.4|40077.4|40051.4|40031.4|85
1723148400000|2024-08-08 20:20:00|40094.1|40074.1|40094.9|40074.9|40097.4|40077.4|40092.4|40072.4|30
1723148700000|2024-08-08 20:25:00|40092.4|40072.4|40094.9|40074.9|40107.4|40087.4|40092.4|40072.4|44
1723149000000|2024-08-08 20:30:00|40094.2|40074.2|40090|40070|40099.9|40079.9|40089.9|40069.9|23
1723149300000|2024-08-08 20:35:00|40088.2|40068.2|40087.5|40067.5|40092.5|40072.5|40087.5|40067.5|11
1723149600000|2024-08-08 20:40:00|40088.2|40068.2|40093.3|40073.3|40095|40075|40088.2|40068.2|13
1723149900000|2024-08-08 20:45:00|40095|40075|40095|40075|40096.8|40076.8|40090.8|40070.8|23
1723150200000|2024-08-08 20:50:00|40095.8|40075.8|40090|40070|40098.3|40078.3|40090|40070|53
1723150500000|2024-08-08 20:55:00|40088.3|40068.3|40090.6|40070.6|40093.1|40073.1|40079.9|40059.9|224
1723154400000|2024-08-08 22:00:00|40083.6|40063.6|40051.1|40031.1|40083.6|40063.6|40051.1|40031.1|104
1723154700000|2024-08-08 22:05:00|40049.4|40029.4|40044.4|40024.4|40054.4|40034.4|40036.9|40016.9|27
1723155000000|2024-08-08 22:10:00|40042.7|40022.7|40034.4|40014.4|40042.7|40022.7|40034.4|40014.4|19
1723155300000|2024-08-08 22:15:00|40031.2|40011.2|40021.9|40001.9|40031.2|40011.2|40021.9|40001.9|22
1723155600000|2024-08-08 22:20:00|40022|40002|40026.2|40006.2|40033.1|40013.1|40013.5|39993.5|23
1723155900000|2024-08-08 22:25:00|40025.4|40005.4|40025.5|40005.5|40028|40008|40023|40003|7
1723156200000|2024-08-08 22:30:00|40024.7|40004.7|40026.3|40006.3|40030.5|40010.5|40023|40003|8
1723156500000|2024-08-08 22:35:00|40021.3|40001.3|40033.2|40013.2|40033.2|40013.2|40021.3|40001.3|14
1723156800000|2024-08-08 22:40:00|40031.5|40011.5|40024.8|40004.8|40031.5|40011.5|40016.5|39996.5|30
1723157100000|2024-08-08 22:45:00|40026.5|40006.5|40044|40024|40046.5|40026.5|40026.5|40006.5|18
1723157400000|2024-08-08 22:50:00|40042.3|40022.3|40035.6|40015.6|40042.3|40022.3|40033.8|40013.8|9
1723157700000|2024-08-08 22:55:00|40033.8|40013.8|40043.9|40023.9|40043.9|40023.9|40033.8|40013.8|5
1723158000000|2024-08-08 23:00:00|40041.4|40021.4|40042.9|40022.9|40055.6|40035.6|40041.4|40021.4|16
1723158300000|2024-08-08 23:05:00|40038.7|40018.7|40040.4|40020.4|40044.7|40024.7|40035.4|40015.4|11
1723158600000|2024-08-08 23:10:00|40038.7|40018.7|40081.2|40061.2|40087.9|40067.9|40038.7|40018.7|26
1723158900000|2024-08-08 23:15:00|40080.5|40060.5|40068|40048|40081.2|40061.2|40066.2|40046.2|20
1723159200000|2024-08-08 23:20:00|40067.2|40047.2|40060.5|40040.5|40067.2|40047.2|40058|40038|26
1723159500000|2024-08-08 23:25:00|40059.7|40039.7|40058|40038|40064|40044|40058|40038|24
1723159800000|2024-08-08 23:30:00|40056.3|40036.3|40088|40068|40089.6|40069.6|40056.3|40036.3|60
1723160100000|2024-08-08 23:35:00|40086.3|40066.3|40089.8|40069.8|40101.5|40081.5|40086.3|40066.3|20
1723160400000|2024-08-08 23:40:00|40088.1|40068.1|40092.3|40072.3|40100.8|40080.8|40088.1|40068.1|15
1723160700000|2024-08-08 23:45:00|40088.1|40068.1|40095.8|40075.8|40095.8|40075.8|40077.3|40057.3|27
1723161000000|2024-08-08 23:50:00|40092.3|40072.3|40119.1|40099.1|40121.6|40101.6|40090.8|40070.8|59
1723161300000|2024-08-08 23:55:00|40118.3|40098.3|40115.9|40095.9|40120.9|40100.9|40106.6|40086.6|15
1723161600000|2024-08-09 00:00:00|40114.1|40094.1|40170.1|40150.1|40190.9|40170.9|40085.9|40065.9|174
1723161900000|2024-08-09 00:05:00|40169.4|40149.4|40125.1|40105.1|40180.9|40160.9|40125.1|40105.1|55
1723162200000|2024-08-09 00:10:00|40126.9|40106.9|40149.4|40129.4|40150.2|40130.2|40120.9|40100.9|64
1723162500000|2024-08-09 00:15:00|40151.1|40131.1|40152.9|40132.9|40163.7|40143.7|40138.7|40118.7|53
1723162800000|2024-08-09 00:20:00|40153.7|40133.7|40135.4|40115.4|40164.4|40144.4|40118.7|40098.7|34
1723163100000|2024-08-09 00:25:00|40137.2|40117.2|40142.2|40122.2|40162.9|40142.9|40137.2|40117.2|32
1723163400000|2024-08-09 00:30:00|40139.7|40119.7|40171.5|40151.5|40186.5|40166.5|40138.9|40118.9|52
1723163700000|2024-08-09 00:35:00|40174|40154|40163|40143|40199.7|40179.7|40163|40143|57
1723164000000|2024-08-09 00:40:00|40162.2|40142.2|40165.7|40145.7|40167.2|40147.2|40148|40128|34
1723164300000|2024-08-09 00:45:00|40166.5|40146.5|40135|40115|40166.5|40146.5|40125|40105|85
1723164600000|2024-08-09 00:50:00|40135.8|40115.8|40161.5|40141.5|40189|40169|40135.8|40115.8|300
1723164900000|2024-08-09 00:55:00|40159.8|40139.8|40138.9|40118.9|40167.3|40147.3|40117.9|40097.9|96
1723165200000|2024-08-09 01:00:00|40138.1|40118.1|40101.1|40081.1|40151.6|40131.6|40049.6|40029.6|390
1723165500000|2024-08-09 01:05:00|40102.7|40082.7|40186.9|40166.9|40241.2|40221.2|40101.1|40081.1|223
1723165800000|2024-08-09 01:10:00|40186.2|40166.2|40157.7|40137.7|40186.9|40166.9|40133.5|40113.5|138
1723166100000|2024-08-09 01:15:00|40155.2|40135.2|40255.5|40235.5|40278.2|40258.2|40155.2|40135.2|185
1723166400000|2024-08-09 01:20:00|40257.2|40237.2|40320.5|40300.5|40321.2|40301.2|40219.7|40199.7|135
1723166700000|2024-08-09 01:25:00|40318.7|40298.7|40279|40259|40331.5|40311.5|40273.2|40253.2|157
1723167000000|2024-08-09 01:30:00|40278.2|40258.2|40314|40294|40351.5|40331.5|40278.2|40258.2|124
1723167300000|2024-08-09 01:35:00|40313.2|40293.2|40353.3|40333.3|40383.3|40363.3|40289.8|40269.8|327
1723167600000|2024-08-09 01:40:00|40357.5|40337.5|40427.5|40407.5|40445|40425|40339|40319|604
1723167900000|2024-08-09 01:45:00|40426.8|40406.8|40408.3|40388.3|40438.3|40418.3|40385.1|40365.1|168
1723168200000|2024-08-09 01:50:00|40405.1|40385.1|40427.8|40407.8|40430.3|40410.3|40401.8|40381.8|78
1723168500000|2024-08-09 01:55:00|40425.3|40405.3|40417.8|40397.8|40441.8|40421.8|40392.8|40372.8|102
1723168800000|2024-08-09 02:00:00|40418.6|40398.6|40356.9|40336.9|40436.9|40416.9|40345.1|40325.1|215
1723169100000|2024-08-09 02:05:00|40355.4|40335.4|40311.1|40291.1|40360.4|40340.4|40311.1|40291.1|224
1723169400000|2024-08-09 02:10:00|40315.4|40295.4|40358.7|40338.7|40368.6|40348.6|40315.4|40295.4|51
1723169700000|2024-08-09 02:15:00|40357.9|40337.9|40375.4|40355.4|40377.2|40357.2|40346.9|40326.9|18
1723170000000|2024-08-09 02:20:00|40376.9|40356.9|40406.2|40386.2|40410.4|40390.4|40375.4|40355.4|50
1723170300000|2024-08-09 02:25:00|40404.5|40384.5|40413.7|40393.7|40421.2|40401.2|40393.5|40373.5|14
1723170600000|2024-08-09 02:30:00|40416.2|40396.2|40367.8|40347.8|40420.2|40400.2|40352.8|40332.8|99
1723170900000|2024-08-09 02:35:00|40366|40346|40351.8|40331.8|40368.5|40348.5|40338.5|40318.5|50
1723171200000|2024-08-09 02:40:00|40355.3|40335.3|40409.3|40389.3|40409.3|40389.3|40355.3|40335.3|36
1723171500000|2024-08-09 02:45:00|40412.8|40392.8|40450.3|40430.3|40484.3|40464.3|40403.6|40383.6|232
1723171800000|2024-08-09 02:50:00|40449.6|40429.6|40502.1|40482.1|40517.1|40497.1|40432.8|40412.8|81
1723172100000|2024-08-09 02:55:00|40502.9|40482.9|40491.4|40471.4|40519.6|40499.6|40478.6|40458.6|112
1723172400000|2024-08-09 03:00:00|40492.1|40472.1|40550.2|40530.2|40554.4|40534.4|40486.1|40466.1|200
1723172700000|2024-08-09 03:05:00|40551.9|40531.9|40598.7|40578.7|40631.2|40611.2|40551.9|40531.9|567
1723173000000|2024-08-09 03:10:00|40595.2|40575.2|40589.5|40569.5|40615.2|40595.2|40567.9|40547.9|121
1723173300000|2024-08-09 03:15:00|40591.2|40571.2|40552|40532|40593.7|40573.7|40548.7|40528.7|74
1723173600000|2024-08-09 03:20:00|40550.5|40530.5|40539.5|40519.5|40564.5|40544.5|40516|40496|63
1723173900000|2024-08-09 03:25:00|40540.3|40520.3|40522.3|40502.3|40548.8|40528.8|40492.3|40472.3|77
1723174200000|2024-08-09 03:30:00|40524|40504|40508.3|40488.3|40534.8|40514.8|40500.8|40480.8|93
1723174500000|2024-08-09 03:35:00|40506.5|40486.5|40517.5|40497.5|40520.3|40500.3|40493.3|40473.3|49
1723174800000|2024-08-09 03:40:00|40516.8|40496.8|40530.8|40510.8|40530.8|40510.8|40501.8|40481.8|86
1723175100000|2024-08-09 03:45:00|40535.1|40515.1|40513.3|40493.3|40540.1|40520.1|40513.3|40493.3|67
1723175400000|2024-08-09 03:50:00|40514.1|40494.1|40539.1|40519.1|40545.9|40525.9|40509.1|40489.1|43
1723175700000|2024-08-09 03:55:00|40540.9|40520.9|40540.1|40520.1|40547.6|40527.6|40530.1|40510.1|26
1723176000000|2024-08-09 04:00:00|40538.4|40518.4|40535.2|40515.2|40545.1|40525.1|40535.2|40515.2|13
1723176300000|2024-08-09 04:05:00|40533.4|40513.4|40554.2|40534.2|40555.2|40535.2|40530.9|40510.9|26
1723176600000|2024-08-09 04:10:00|40555.9|40535.9|40546.7|40526.7|40559.4|40539.4|40545|40525|22
1723176900000|2024-08-09 04:15:00|40546|40526|40519.2|40499.2|40548.5|40528.5|40516.7|40496.7|28
1723177200000|2024-08-09 04:20:00|40518.5|40498.5|40516|40496|40518.5|40498.5|40495|40475|42
1723177500000|2024-08-09 04:25:00|40516.8|40496.8|40513.5|40493.5|40519.3|40499.3|40502.5|40482.5|29
1723177800000|2024-08-09 04:30:00|40514.3|40494.3|40508.6|40488.6|40521|40501|40508.6|40488.6|26
1723178100000|2024-08-09 04:35:00|40509.3|40489.3|40521.1|40501.1|40526.1|40506.1|40509.3|40489.3|21
1723178400000|2024-08-09 04:40:00|40522.8|40502.8|40521.1|40501.1|40528.6|40508.6|40506.8|40486.8|17
1723178700000|2024-08-09 04:45:00|40519.4|40499.4|40525.4|40505.4|40525.4|40505.4|40507.6|40487.6|26
1723179000000|2024-08-09 04:50:00|40521.1|40501.1|40536.9|40516.9|40536.9|40516.9|40519.4|40499.4|39
1723179300000|2024-08-09 04:55:00|40535.2|40515.2|40517.7|40497.7|40546.1|40526.1|40517.7|40497.7|44
1723179600000|2024-08-09 05:00:00|40519.4|40499.4|40482.9|40462.9|40519.4|40499.4|40471.2|40451.2|96
1723179900000|2024-08-09 05:05:00|40481.2|40461.2|40491.2|40471.2|40507.9|40487.9|40470.5|40450.5|103
1723180200000|2024-08-09 05:10:00|40492|40472|40497|40477|40516.2|40496.2|40490.5|40470.5|27
1723180500000|2024-08-09 05:15:00|40495.2|40475.2|40512.8|40492.8|40522|40502|40492.7|40472.7|44
1723180800000|2024-08-09 05:20:00|40511|40491|40516|40496|40547|40527|40508.5|40488.5|26
1723181100000|2024-08-09 05:25:00|40515.3|40495.3|40486.1|40466.1|40517.8|40497.8|40479.3|40459.3|46
1723181400000|2024-08-09 05:30:00|40488.6|40468.6|40452.8|40432.8|40489.3|40469.3|40432.6|40412.6|139
1723181700000|2024-08-09 05:35:00|40449.3|40429.3|40440.1|40420.1|40472.8|40452.8|40419.4|40399.4|94
1723182000000|2024-08-09 05:40:00|40439.4|40419.4|40454.4|40434.4|40485.4|40465.4|40415.9|40395.9|125
1723182300000|2024-08-09 05:45:00|40452.9|40432.9|40426.2|40406.2|40469.4|40449.4|40414.4|40394.4|69
1723182600000|2024-08-09 05:50:00|40424.4|40404.4|40446.2|40426.2|40466.2|40446.2|40424.4|40404.4|27
1723182900000|2024-08-09 05:55:00|40446.9|40426.9|40409.5|40389.5|40488.7|40468.7|40407.7|40387.7|42
1723183200000|2024-08-09 06:00:00|40407.7|40387.7|40475.2|40455.2|40475.2|40455.2|40399.5|40379.5|103
1723183500000|2024-08-09 06:05:00|40478.7|40458.7|40406|40386|40479.5|40459.5|40406|40386|25
1723183800000|2024-08-09 06:10:00|40407.7|40387.7|40372.5|40352.5|40408.5|40388.5|40353.5|40333.5|129
1723184100000|2024-08-09 06:15:00|40376|40356|40356|40336|40391|40371|40346.8|40326.8|77
1723184400000|2024-08-09 06:20:00|40357.5|40337.5|40357.6|40337.6|40386.8|40366.8|40354.3|40334.3|71
1723184700000|2024-08-09 06:25:00|40359.3|40339.3|40361.1|40341.1|40376.1|40356.1|40348.3|40328.3|67
1723185000000|2024-08-09 06:30:00|40358.6|40338.6|40379.6|40359.6|40391.1|40371.1|40346.1|40326.1|62
1723185300000|2024-08-09 06:35:00|40380.4|40360.4|40435.4|40415.4|40445.4|40425.4|40380.4|40360.4|77
1723185600000|2024-08-09 06:40:00|40431.9|40411.9|40384.7|40364.7|40431.9|40411.9|40377.9|40357.9|50
1723185900000|2024-08-09 06:45:00|40382.9|40362.9|40437.7|40417.7|40461.9|40441.9|40381.2|40361.2|178
1723186200000|2024-08-09 06:50:00|40432.7|40412.7|40466.9|40446.9|40511.2|40491.2|40427.7|40407.7|145
1723186500000|2024-08-09 06:55:00|40467.7|40447.7|40446.2|40426.2|40467.7|40447.7|40427.7|40407.7|36
1723186800000|2024-08-09 07:00:00|40444.5|40424.5|40421.2|40401.2|40451|40431|40387|40367|143
1723187100000|2024-08-09 07:05:00|40418.7|40398.7|40494.5|40474.5|40497|40477|40397.7|40377.7|101
1723187400000|2024-08-09 07:10:00|40497.8|40477.8|40467.8|40447.8|40502.8|40482.8|40452|40432|128
1723187700000|2024-08-09 07:15:00|40469.5|40449.5|40500.3|40480.3|40502.8|40482.8|40447.8|40427.8|115
1723188000000|2024-08-09 07:20:00|40499.6|40479.6|40482.1|40462.1|40509.6|40489.6|40447.1|40427.1|113
1723188300000|2024-08-09 07:25:00|40483.8|40463.8|40507.1|40487.1|40512.1|40492.1|40480.6|40460.6|75
1723188600000|2024-08-09 07:30:00|40510.3|40490.3|40409.6|40389.6|40517.1|40497.1|40405.4|40385.4|89
1723188900000|2024-08-09 07:35:00|40410.4|40390.4|40401.4|40381.4|40447.9|40427.9|40400.4|40380.4|112
1723189200000|2024-08-09 07:40:00|40399.6|40379.6|40438.9|40418.9|40445.7|40425.7|40387.4|40367.4|74
1723189500000|2024-08-09 07:45:00|40440.7|40420.7|40445.7|40425.7|40446.4|40426.4|40411.4|40391.4|62
1723189800000|2024-08-09 07:50:00|40443.9|40423.9|40400.7|40380.7|40443.9|40423.9|40394.7|40374.7|54
1723190100000|2024-08-09 07:55:00|40399.2|40379.2|40403.2|40383.2|40426.5|40406.5|40384.7|40364.7|74
1723190400000|2024-08-09 08:00:00|40399.7|40379.7|40572.5|40552.5|40572.5|40552.5|40388.2|40368.2|354
1723190700000|2024-08-09 08:05:00|40570.8|40550.8|40588|40568|40616.5|40596.5|40540.8|40520.8|193
1723191000000|2024-08-09 08:10:00|40589.8|40569.8|40580.1|40560.1|40637.3|40617.3|40580.1|40560.1|189
1723191300000|2024-08-09 08:15:00|40580.8|40560.8|40565.1|40545.1|40605.8|40585.8|40560.1|40540.1|74
1723191600000|2024-08-09 08:20:00|40561.6|40541.6|40562.3|40542.3|40566.6|40546.6|40525.1|40505.1|78
1723191900000|2024-08-09 08:25:00|40561.6|40541.6|40584.9|40564.9|40584.9|40564.9|40529.9|40509.9|88
1723192200000|2024-08-09 08:30:00|40587.4|40567.4|40704.9|40684.9|40718.1|40698.1|40587.4|40567.4|405
1723192500000|2024-08-09 08:35:00|40705.6|40685.6|40643.9|40623.9|40751.4|40731.4|40639.6|40619.6|290
1723192800000|2024-08-09 08:40:00|40641.4|40621.4|40624.7|40604.7|40642.9|40622.9|40617.2|40597.2|124
1723193100000|2024-08-09 08:45:00|40626.4|40606.4|40666.2|40646.2|40677.9|40657.9|40620.7|40600.7|95
1723193400000|2024-08-09 08:50:00|40667.9|40647.9|40665.5|40645.5|40677.2|40657.2|40646.9|40626.9|83
1723193700000|2024-08-09 08:55:00|40668|40648|40618.2|40598.2|40678|40658|40615.7|40595.7|106
1723194000000|2024-08-09 09:00:00|40619|40599|40683.3|40663.3|40691.5|40671.5|40616.5|40596.5|136
1723194300000|2024-08-09 09:05:00|40681.5|40661.5|40624|40604|40681.5|40661.5|40607.5|40587.5|42
1723194600000|2024-08-09 09:10:00|40625.8|40605.8|40638|40618|40654.8|40634.8|40622.3|40602.3|58
1723194900000|2024-08-09 09:15:00|40637.3|40617.3|40667.3|40647.3|40688.1|40668.1|40628.1|40608.1|76
1723195200000|2024-08-09 09:20:00|40665.6|40645.6|40649.8|40629.8|40683.1|40663.1|40643.1|40623.1|108
1723195500000|2024-08-09 09:25:00|40647.3|40627.3|40655.6|40635.6|40660.6|40640.6|40643.1|40623.1|44
1723195800000|2024-08-09 09:30:00|40659.9|40639.9|40663.9|40643.9|40678.1|40658.1|40653.9|40633.9|116
1723196100000|2024-08-09 09:35:00|40663.1|40643.1|40706.4|40686.4|40707.1|40687.1|40660.6|40640.6|108
1723196400000|2024-08-09 09:40:00|40703.2|40683.2|40681.4|40661.4|40703.2|40683.2|40655.7|40635.7|146
1723196700000|2024-08-09 09:45:00|40683.9|40663.9|40680.7|40660.7|40701.4|40681.4|40665.7|40645.7|62
1723197000000|2024-08-09 09:50:00|40682.5|40662.5|40698.2|40678.2|40711.5|40691.5|40674.7|40654.7|132
1723197300000|2024-08-09 09:55:00|40699|40679|40677.2|40657.2|40718|40698|40674.7|40654.7|178
1723197600000|2024-08-09 10:00:00|40682.2|40662.2|40644|40624|40692.2|40672.2|40638|40618|69
1723197900000|2024-08-09 10:05:00|40645.5|40625.5|40581.5|40561.5|40667.3|40647.3|40580.8|40560.8|108
1723198200000|2024-08-09 10:10:00|40580.8|40560.8|40625.8|40605.8|40625.8|40605.8|40571.5|40551.5|117
1723198500000|2024-08-09 10:15:00|40626.5|40606.5|40603.6|40583.6|40650.1|40630.1|40603.6|40583.6|170
1723198800000|2024-08-09 10:20:00|40602.9|40582.9|40587.9|40567.9|40619.3|40599.3|40587.9|40567.9|39
1723199100000|2024-08-09 10:25:00|40582.9|40562.9|40598.6|40578.6|40607.2|40587.2|40569.6|40549.6|59
1723199400000|2024-08-09 10:30:00|40600.4|40580.4|40657.2|40637.2|40657.2|40637.2|40599.7|40579.7|113
1723199700000|2024-08-09 10:35:00|40653.9|40633.9|40622.2|40602.2|40653.9|40633.9|40622.2|40602.2|44
1723200000000|2024-08-09 10:40:00|40625.4|40605.4|40642.2|40622.2|40643|40623|40619|40599|32
1723200300000|2024-08-09 10:45:00|40643|40623|40653|40633|40657.2|40637.2|40623.7|40603.7|51
1723200600000|2024-08-09 10:50:00|40657.2|40637.2|40690.5|40670.5|40698|40678|40649.8|40629.8|123
1723200900000|2024-08-09 10:55:00|40687.3|40667.3|40712.3|40692.3|40717.3|40697.3|40672.3|40652.3|61
1723201200000|2024-08-09 11:00:00|40710.8|40690.8|40725.6|40705.6|40728.8|40708.8|40690.5|40670.5|45
1723201500000|2024-08-09 11:05:00|40723.8|40703.8|40738.1|40718.1|40740.6|40720.6|40710.6|40690.6|89
1723201800000|2024-08-09 11:10:00|40737.3|40717.3|40695.6|40675.6|40738.8|40718.8|40695.6|40675.6|79
1723202100000|2024-08-09 11:15:00|40693.8|40673.8|40693.6|40673.6|40695.6|40675.6|40658.9|40638.9|94
1723202400000|2024-08-09 11:20:00|40695.3|40675.3|40657.9|40637.9|40705.4|40685.4|40651.4|40631.4|84
1723202700000|2024-08-09 11:25:00|40652.9|40632.9|40651.1|40631.1|40670.4|40650.4|40629.6|40609.6|128
1723203000000|2024-08-09 11:30:00|40652.9|40632.9|40640.4|40620.4|40680.4|40660.4|40619.7|40599.7|156
1723203300000|2024-08-09 11:35:00|40643.9|40623.9|40634|40614|40659.7|40639.7|40618.9|40598.9|131
1723203600000|2024-08-09 11:40:00|40634.7|40614.7|40595.5|40575.5|40642.2|40622.2|40594.7|40574.7|129
1723203900000|2024-08-09 11:45:00|40592.2|40572.2|40610.5|40590.5|40617.2|40597.2|40589|40569|105
1723204200000|2024-08-09 11:50:00|40615.5|40595.5|40668|40648|40687.3|40667.3|40615.5|40595.5|126
1723204500000|2024-08-09 11:55:00|40667.3|40647.3|40614|40594|40670.5|40650.5|40614|40594|99
1723204800000|2024-08-09 12:00:00|40613.3|40593.3|40629.1|40609.1|40634.8|40614.8|40584|40564|219
1723205100000|2024-08-09 12:05:00|40626.6|40606.6|40634.1|40614.1|40654.8|40634.8|40599.1|40579.1|175
1723205400000|2024-08-09 12:10:00|40626.6|40606.6|40561.3|40541.3|40626.6|40606.6|40555.6|40535.6|317
1723205700000|2024-08-09 12:15:00|40562.1|40542.1|40574.9|40554.9|40609.9|40589.9|40562.1|40542.1|206
1723206000000|2024-08-09 12:20:00|40574.1|40554.1|40576.4|40556.4|40593.4|40573.4|40562.4|40542.4|327
1723206300000|2024-08-09 12:25:00|40578.1|40558.1|40627.1|40607.1|40641.4|40621.4|40578.1|40558.1|317
1723206600000|2024-08-09 12:30:00|40624.6|40604.6|40622.9|40602.9|40662.9|40642.9|40592.9|40572.9|462
1723206900000|2024-08-09 12:35:00|40622.2|40602.2|40510|40490|40635.4|40615.4|40510|40490|519
1723207200000|2024-08-09 12:40:00|40510.7|40490.7|40547.5|40527.5|40587.5|40567.5|40508.2|40488.2|383
1723207500000|2024-08-09 12:45:00|40545.7|40525.7|40515|40495|40554.7|40534.7|40508.2|40488.2|138
1723207800000|2024-08-09 12:50:00|40514.3|40494.3|40492.8|40472.8|40522.5|40502.5|40487.8|40467.8|231
1723208100000|2024-08-09 12:55:00|40492.1|40472.1|40518.3|40498.3|40530|40510|40488.5|40468.5|225
1723208400000|2024-08-09 13:00:00|40517.5|40497.5|40527.9|40507.9|40562.6|40542.6|40499.3|40479.3|479
1723208700000|2024-08-09 13:05:00|40526.4|40506.4|40500.4|40480.4|40526.4|40506.4|40473.6|40453.6|280
1723209000000|2024-08-09 13:10:00|40497.9|40477.9|40547.2|40527.2|40557.9|40537.9|40470.4|40450.4|303
1723209300000|2024-08-09 13:15:00|40546.4|40526.4|40535.4|40515.4|40591.9|40571.9|40527.9|40507.9|295
1723209600000|2024-08-09 13:20:00|40538.7|40518.7|40693.4|40673.4|40698.4|40678.4|40538.7|40518.7|414
1723209900000|2024-08-09 13:25:00|40695.9|40675.9|40637.7|40617.7|40698.4|40678.4|40597.7|40577.7|311
1723210200000|2024-08-09 13:30:00|40640.2|40620.2|40564.5|40544.5|40655.2|40635.2|40554.5|40534.5|294
1723210500000|2024-08-09 13:35:00|40562.7|40542.7|40520.2|40500.2|40577.7|40557.7|40510.2|40490.2|265
1723210800000|2024-08-09 13:40:00|40522|40502|40485.8|40465.8|40537.7|40517.7|40457.3|40437.3|406
1723211100000|2024-08-09 13:45:00|40484.1|40464.1|40412.6|40392.6|40509.1|40489.1|40410.1|40390.1|563
1723211400000|2024-08-09 13:50:00|40413.3|40393.3|40430.1|40410.1|40456.9|40436.9|40410.1|40390.1|494
1723211700000|2024-08-09 13:55:00|40429.4|40409.4|40392.7|40372.7|40439.1|40419.1|40375.9|40355.9|588
1723212000000|2024-08-09 14:00:00|40391.9|40371.9|40437.7|40417.7|40464.4|40444.4|40385.2|40365.2|320
1723212300000|2024-08-09 14:05:00|40440.2|40420.2|40370.9|40350.9|40450.2|40430.2|40360.9|40340.9|294
1723212600000|2024-08-09 14:10:00|40371.7|40351.7|40421|40401|40441|40421|40360.9|40340.9|325
1723212900000|2024-08-09 14:15:00|40422.7|40402.7|40432|40412|40437.7|40417.7|40402.7|40382.7|241
1723213200000|2024-08-09 14:20:00|40430.2|40410.2|40396.3|40376.3|40461.7|40441.7|40381.7|40361.7|378
1723213500000|2024-08-09 14:25:00|40395.6|40375.6|40378.8|40358.8|40396.3|40376.3|40357|40337|387
1723213800000|2024-08-09 14:30:00|40379.6|40359.6|40407.8|40387.8|40408.8|40388.8|40354.6|40334.6|340
1723214100000|2024-08-09 14:35:00|40409.6|40389.6|40365.3|40345.3|40417.8|40397.8|40359.6|40339.6|321
1723214400000|2024-08-09 14:40:00|40364.6|40344.6|40386.1|40366.1|40402.1|40382.1|40355.3|40335.3|216
1723214700000|2024-08-09 14:45:00|40384.3|40364.3|40364.4|40344.4|40410.4|40390.4|40361.1|40341.1|265
1723215000000|2024-08-09 14:50:00|40362.6|40342.6|40366.9|40346.9|40388.6|40368.6|40313.9|40293.9|410
1723215300000|2024-08-09 14:55:00|40366.1|40346.1|40303.7|40283.7|40383.6|40363.6|40301.2|40281.2|327
1723215600000|2024-08-09 15:00:00|40301.2|40281.2|40273.7|40253.7|40321.9|40301.9|40247.9|40227.9|511
1723215900000|2024-08-09 15:05:00|40275.5|40255.5|40259.4|40239.4|40303.3|40283.3|40259|40239|366
1723216200000|2024-08-09 15:10:00|40261.9|40241.9|40227.7|40207.7|40274.4|40254.4|40220.9|40200.9|349
1723216500000|2024-08-09 15:15:00|40230.9|40210.9|40258.2|40238.2|40268.9|40248.9|40230.9|40210.9|342
1723216800000|2024-08-09 15:20:00|40256.4|40236.4|40259.6|40239.6|40295.7|40275.7|40242.1|40222.1|213
1723217100000|2024-08-09 15:25:00|40262.1|40242.1|40230.7|40210.7|40275.4|40255.4|40225|40205|242
1723217400000|2024-08-09 15:30:00|40233.2|40213.2|40215|40195|40261.4|40241.4|40210.7|40190.7|398
1723217700000|2024-08-09 15:35:00|40214.3|40194.3|40248.2|40228.2|40254.3|40234.3|40209.3|40189.3|281
1723218000000|2024-08-09 15:40:00|40249|40229|40263.3|40243.3|40275.8|40255.8|40221.5|40201.5|209
1723218300000|2024-08-09 15:45:00|40264|40244|40266.8|40246.8|40285.4|40265.4|40242.5|40222.5|209
1723218600000|2024-08-09 15:50:00|40268.6|40248.6|40292.9|40272.9|40295.4|40275.4|40247.9|40227.9|180
1723218900000|2024-08-09 15:55:00|40291.1|40271.1|40247.9|40227.9|40295.4|40275.4|40241.1|40221.1|192
1723219200000|2024-08-09 16:00:00|40250.4|40230.4|40244.7|40224.7|40255.4|40235.4|40237.9|40217.9|165
1723219500000|2024-08-09 16:05:00|40242.9|40222.9|40212.9|40192.9|40243.7|40223.7|40195.4|40175.4|341
1723219800000|2024-08-09 16:10:00|40214.7|40194.7|40132.2|40112.2|40214.7|40194.7|40132.2|40112.2|424
1723220100000|2024-08-09 16:15:00|40130.5|40110.5|40106.5|40086.5|40149.7|40129.7|40100.8|40080.8|296
1723220400000|2024-08-09 16:20:00|40109|40089|40106.6|40086.6|40139|40119|40104.8|40084.8|298
1723220700000|2024-08-09 16:25:00|40105.8|40085.8|40122.3|40102.3|40123.3|40103.3|40103.3|40083.3|159
1723221000000|2024-08-09 16:30:00|40124.1|40104.1|40132.6|40112.6|40141.9|40121.9|40111.9|40091.9|305
1723221300000|2024-08-09 16:35:00|40135.1|40115.1|40147.7|40127.7|40153.4|40133.4|40130.1|40110.1|248
1723221600000|2024-08-09 16:40:00|40146.9|40126.9|40145.2|40125.2|40153.4|40133.4|40135.9|40115.9|590
1723221900000|2024-08-09 16:45:00|40146.9|40126.9|40148.4|40128.4|40155.2|40135.2|40137|40117|160
1723222200000|2024-08-09 16:50:00|40150.2|40130.2|40151.7|40131.7|40154.2|40134.2|40135.2|40115.2|186
1723222500000|2024-08-09 16:55:00|40154.2|40134.2|40193.7|40173.7|40202.2|40182.2|40141|40121|1099
1723222800000|2024-08-09 17:00:00|40196.9|40176.9|40204.3|40184.3|40232.6|40212.6|40188.3|40168.3|620
1723223100000|2024-08-09 17:05:00|40205.1|40185.1|40179.4|40159.4|40208|40188|40178.6|40158.6|241
1723223400000|2024-08-09 17:10:00|40181.9|40161.9|40187.6|40167.6|40187.6|40167.6|40171.1|40151.1|72
1723223700000|2024-08-09 17:15:00|40190.1|40170.1|40204.1|40184.1|40217.6|40197.6|40187.6|40167.6|72
1723224000000|2024-08-09 17:20:00|40202.3|40182.3|40190.2|40170.2|40204.1|40184.1|40185.2|40165.2|164
1723224300000|2024-08-09 17:25:00|40192.7|40172.7|40219.5|40199.5|40222.7|40202.7|40178|40158|355
1723224600000|2024-08-09 17:30:00|40217.7|40197.7|40230.5|40210.5|40230.5|40210.5|40214.5|40194.5|72
1723224900000|2024-08-09 17:35:00|40228.7|40208.7|40222|40202|40231.3|40211.3|40214.5|40194.5|72
1723225200000|2024-08-09 17:40:00|40224.5|40204.5|40196.3|40176.3|40226.3|40206.3|40194.5|40174.5|81
1723225500000|2024-08-09 17:45:00|40197|40177|40172|40152|40197|40177|40167|40147|87
1723225800000|2024-08-09 17:50:00|40172.8|40152.8|40126.3|40106.3|40175.6|40155.6|40118.8|40098.8|160
1723226100000|2024-08-09 17:55:00|40127.1|40107.1|40126.4|40106.4|40136.3|40116.3|40113.8|40093.8|112
1723226400000|2024-08-09 18:00:00|40128.9|40108.9|40152.1|40132.1|40156.4|40136.4|40128.9|40108.9|89
1723226700000|2024-08-09 18:05:00|40151.4|40131.4|40179.6|40159.6|40180.4|40160.4|40149.6|40129.6|32
1723227000000|2024-08-09 18:10:00|40177.1|40157.1|40151.7|40131.7|40181.4|40161.4|40148.2|40128.2|98
1723227300000|2024-08-09 18:15:00|40154.2|40134.2|40129.3|40109.3|40160|40140|40126.8|40106.8|45
1723227600000|2024-08-09 18:20:00|40128.5|40108.5|40141.1|40121.1|40147.8|40127.8|40126|40106|87
1723227900000|2024-08-09 18:25:00|40139.3|40119.3|40157.8|40137.8|40159.6|40139.6|40136.1|40116.1|35
1723228200000|2024-08-09 18:30:00|40156.1|40136.1|40130.4|40110.4|40167.9|40147.9|40127.9|40107.9|65
1723228500000|2024-08-09 18:35:00|40128.6|40108.6|40153.6|40133.6|40153.6|40133.6|40126.1|40106.1|29
1723228800000|2024-08-09 18:40:00|40152.9|40132.9|40155.4|40135.4|40162.9|40142.9|40148.6|40128.6|65
1723229100000|2024-08-09 18:45:00|40156.1|40136.1|40157.9|40137.9|40167.2|40147.2|40156.1|40136.1|41
1723229400000|2024-08-09 18:50:00|40155.4|40135.4|40141.5|40121.5|40155.4|40135.4|40135.5|40115.5|54
1723229700000|2024-08-09 18:55:00|40142.2|40122.2|40157.3|40137.3|40158|40138|40135.5|40115.5|36
1723230000000|2024-08-09 19:00:00|40159.8|40139.8|40168|40148|40172.3|40152.3|40157.3|40137.3|52
1723230300000|2024-08-09 19:05:00|40167.3|40147.3|40194.8|40174.8|40194.8|40174.8|40167.3|40147.3|42
1723230600000|2024-08-09 19:10:00|40192.3|40172.3|40207.3|40187.3|40207.3|40187.3|40192.3|40172.3|46
1723230900000|2024-08-09 19:15:00|40208.1|40188.1|40203.1|40183.1|40210.6|40190.6|40203.1|40183.1|48
1723231200000|2024-08-09 19:20:00|40200.6|40180.6|40177.4|40157.4|40200.6|40180.6|40173.1|40153.1|48
1723231500000|2024-08-09 19:25:00|40175.6|40155.6|40175.6|40155.6|40184.2|40164.2|40175.6|40155.6|28
1723231800000|2024-08-09 19:30:00|40174.9|40154.9|40167.4|40147.4|40174.9|40154.9|40159.9|40139.9|75
1723232100000|2024-08-09 19:35:00|40171.7|40151.7|40204.2|40184.2|40204.2|40184.2|40165.7|40145.7|190
1723232400000|2024-08-09 19:40:00|40206|40186|40210.6|40190.6|40270.6|40250.6|40206|40186|297
1723232700000|2024-08-09 19:45:00|40209.9|40189.9|40193.1|40173.1|40215.6|40195.6|40190.6|40170.6|273
1723233000000|2024-08-09 19:50:00|40191.4|40171.4|40154.2|40134.2|40195.6|40175.6|40147.4|40127.4|113
1723233300000|2024-08-09 19:55:00|40152.4|40132.4|40163.9|40143.9|40168.2|40148.2|40149.9|40129.9|58
1723233600000|2024-08-09 20:00:00|40163.2|40143.2|40157.5|40137.5|40168.2|40148.2|40155.7|40135.7|75
1723233900000|2024-08-09 20:05:00|40158.2|40138.2|40163.2|40143.2|40167.5|40147.5|40153.2|40133.2|63
1723234200000|2024-08-09 20:10:00|40160.7|40140.7|40177.2|40157.2|40177.2|40157.2|40160|40140|17
1723234500000|2024-08-09 20:15:00|40179|40159|40175.8|40155.8|40182.5|40162.5|40168.3|40148.3|25
1723234800000|2024-08-09 20:20:00|40174|40154|40169|40149|40174|40154|40169|40149|19
1723235100000|2024-08-09 20:25:00|40168.3|40148.3|40172.6|40152.6|40172.6|40152.6|40163.3|40143.3|22
1723235400000|2024-08-09 20:30:00|40170.8|40150.8|40172.6|40152.6|40175.8|40155.8|40170.1|40150.1|16
1723235700000|2024-08-09 20:35:00|40170.8|40150.8|40170.1|40150.1|40175.1|40155.1|40170.1|40150.1|17
1723236000000|2024-08-09 20:40:00|40169.4|40149.4|40145.6|40125.6|40169.4|40149.4|40145.6|40125.6|17
1723236300000|2024-08-09 20:45:00|40147.3|40127.3|40147.4|40127.4|40149.1|40129.1|40144.9|40124.9|9
1723236600000|2024-08-09 20:50:00|40146.6|40126.6|40137.4|40117.4|40146.6|40126.6|40137.4|40117.4|20
1723236900000|2024-08-09 20:55:00|40136.7|40116.7|40133.5|40113.5|40136.7|40116.7|40122.4|40102.4|62
1723413600000|2024-08-11 22:00:00|40129.3|40109.3|40165.6|40145.6|40174.3|40154.3|40121.2|40101.2|95
1723413900000|2024-08-11 22:05:00|40165|40145|40154.3|40134.3|40165|40145|40145|40125|25
1723414200000|2024-08-11 22:10:00|40154.4|40134.4|40106.2|40086.2|40154.4|40134.4|40105.6|40085.6|45
1723414500000|2024-08-11 22:15:00|40103.7|40083.7|40066.3|40046.3|40103.7|40083.7|40066.3|40046.3|107
1723414800000|2024-08-11 22:20:00|40064.4|40044.4|40037.5|40017.5|40068.8|40048.8|40034.4|40014.4|52
1723415100000|2024-08-11 22:25:00|40036.2|40016.2|40030|40010|40036.2|40016.2|40022.5|40002.5|45
1723415400000|2024-08-11 22:30:00|40033.2|40013.2|40090.1|40070.1|40090.1|40070.1|40033.2|40013.2|40
1723415700000|2024-08-11 22:35:00|40090.7|40070.7|40090.1|40070.1|40115.1|40095.1|40090.1|40070.1|30
1723416000000|2024-08-11 22:40:00|40089.4|40069.4|40098.8|40078.8|40113.8|40093.8|40084.4|40064.4|24
1723416300000|2024-08-11 22:45:00|40101.3|40081.3|40087|40067|40117|40097|40087|40067|36
1723416600000|2024-08-11 22:50:00|40090.7|40070.7|40097|40077|40098.9|40078.9|40089.5|40069.5|14
1723416900000|2024-08-11 22:55:00|40095.2|40075.2|40117|40097|40118.9|40098.9|40092|40072|8
1723417200000|2024-08-11 23:00:00|40118.9|40098.9|40107.1|40087.1|40121.4|40101.4|40098.3|40078.3|17
1723417500000|2024-08-11 23:05:00|40103.9|40083.9|40097.7|40077.7|40106.4|40086.4|40097.7|40077.7|10
1723417800000|2024-08-11 23:10:00|40091.5|40071.5|40097.1|40077.1|40101.5|40081.5|40089.6|40069.6|17
1723418100000|2024-08-11 23:15:00|40099.6|40079.6|40084.6|40064.6|40102.1|40082.1|40084.6|40064.6|4
1723418400000|2024-08-11 23:20:00|40087.1|40067.1|40092.2|40072.2|40094.7|40074.7|40085.3|40065.3|6
1723418700000|2024-08-11 23:25:00|40090.3|40070.3|40081.5|40061.5|40092.2|40072.2|40081.5|40061.5|12
1723419000000|2024-08-11 23:30:00|40077.8|40057.8|40097.2|40077.2|40097.2|40077.2|40062.8|40042.8|48
1723419300000|2024-08-11 23:35:00|40104.7|40084.7|40086.6|40066.6|40106.6|40086.6|40082.2|40062.2|17
1723419600000|2024-08-11 23:40:00|40084.7|40064.7|40102.3|40082.3|40102.3|40082.3|40082.2|40062.2|21
1723419900000|2024-08-11 23:45:00|40100.4|40080.4|40094.1|40074.1|40110.4|40090.4|40091.6|40071.6|23
1723420200000|2024-08-11 23:50:00|40096|40076|40123.6|40103.6|40134.8|40114.8|40094.1|40074.1|20
1723420500000|2024-08-11 23:55:00|40121.7|40101.7|40103|40083|40128.6|40108.6|40103|40083|15
1723420800000|2024-08-12 00:00:00|40096.1|40076.1|40083.6|40063.6|40104.8|40084.8|40078|40058|71
1723421100000|2024-08-12 00:05:00|40087.3|40067.3|40118|40098|40127.4|40107.4|40087.3|40067.3|43
1723421400000|2024-08-12 00:10:00|40119.9|40099.9|40098|40078|40119.9|40099.9|40095.5|40075.5|26
1723421700000|2024-08-12 00:15:00|40098.7|40078.7|40108.7|40088.7|40123|40103|40098.7|40078.7|37
1723422000000|2024-08-12 00:20:00|40113.1|40093.1|40105|40085|40127.4|40107.4|40098.7|40078.7|23
1723422300000|2024-08-12 00:25:00|40104.3|40084.3|40093.7|40073.7|40122.5|40102.5|40090|40070|14
1723422600000|2024-08-12 00:30:00|40091.9|40071.9|40095|40075|40103.8|40083.8|40090.6|40070.6|34
1723422900000|2024-08-12 00:35:00|40096.9|40076.9|40118.1|40098.1|40123.1|40103.1|40083.2|40063.2|36
1723423200000|2024-08-12 00:40:00|40117.5|40097.5|40131.9|40111.9|40133.8|40113.8|40108.8|40088.8|22
1723423500000|2024-08-12 00:45:00|40130.1|40110.1|40130.1|40110.1|40130.1|40110.1|40114.4|40094.4|15
1723423800000|2024-08-12 00:50:00|40132|40112|40178.9|40158.9|40182|40162|40130.1|40110.1|70
1723424100000|2024-08-12 00:55:00|40179.5|40159.5|40154.5|40134.5|40179.5|40159.5|40150.1|40130.1|80
1723424400000|2024-08-12 01:00:00|40152.6|40132.6|40201.4|40181.4|40244.5|40224.5|40149.5|40129.5|346
1723424700000|2024-08-12 01:05:00|40203.3|40183.3|40183.3|40163.3|40212|40192|40147.7|40127.7|100
1723425000000|2024-08-12 01:10:00|40183.9|40163.9|40163.9|40143.9|40196.4|40176.4|40140.8|40120.8|82
1723425300000|2024-08-12 01:15:00|40163.3|40143.3|40177.7|40157.7|40199|40179|40153.9|40133.9|89
1723425600000|2024-08-12 01:20:00|40181.5|40161.5|40264|40244|40269|40249|40181.5|40161.5|91
1723425900000|2024-08-12 01:25:00|40262.1|40242.1|40279.6|40259.6|40304|40284|40254.6|40234.6|102
1723426200000|2024-08-12 01:30:00|40280.3|40260.3|40278.4|40258.4|40309|40289|40244.7|40224.7|166
1723426500000|2024-08-12 01:35:00|40280.3|40260.3|40244.1|40224.1|40284|40264|40211|40191|127
1723426800000|2024-08-12 01:40:00|40242.8|40222.8|40205.3|40185.3|40249.1|40229.1|40201.6|40181.6|76
1723427100000|2024-08-12 01:45:00|40206|40186|40172.8|40152.8|40207.8|40187.8|40143.5|40123.5|103
1723427400000|2024-08-12 01:50:00|40171|40151|40162.9|40142.9|40216.6|40196.6|40152.9|40132.9|74
1723427700000|2024-08-12 01:55:00|40164.7|40144.7|40102.9|40082.9|40177.9|40157.9|40043.5|40023.5|248
1723428000000|2024-08-12 02:00:00|40097.9|40077.9|40103.6|40083.6|40137.3|40117.3|40068.5|40048.5|115
1723428300000|2024-08-12 02:05:00|40111.1|40091.1|40086.7|40066.7|40112.9|40092.9|40057.3|40037.3|72
1723428600000|2024-08-12 02:10:00|40082.9|40062.9|40133|40113|40136.1|40116.1|40082.3|40062.3|40
1723428900000|2024-08-12 02:15:00|40132.3|40112.3|40156.1|40136.1|40158|40138|40128|40108|17
1723429200000|2024-08-12 02:20:00|40158|40138|40163.6|40143.6|40186.8|40166.8|40156.1|40136.1|19
1723429500000|2024-08-12 02:25:00|40163|40143|40178.7|40158.7|40186.2|40166.2|40158.6|40138.6|41
1723429800000|2024-08-12 02:30:00|40179.3|40159.3|40134.3|40114.3|40200.5|40180.5|40118.7|40098.7|79
1723430100000|2024-08-12 02:35:00|40138.1|40118.1|40123.1|40103.1|40144.3|40124.3|40103.1|40083.1|44
1723430400000|2024-08-12 02:40:00|40123.7|40103.7|40148.1|40128.1|40148.1|40128.1|40108.1|40088.1|38
1723430700000|2024-08-12 02:45:00|40150|40130|40169.4|40149.4|40189.4|40169.4|40150|40130|59
1723431000000|2024-08-12 02:50:00|40171.3|40151.3|40180.7|40160.7|40189.4|40169.4|40159.4|40139.4|38
1723431300000|2024-08-12 02:55:00|40182.5|40162.5|40176.9|40156.9|40198.2|40178.2|40165.7|40145.7|28
1723431600000|2024-08-12 03:00:00|40174.4|40154.4|40168.2|40148.2|40175.1|40155.1|40128.2|40108.2|46
1723431900000|2024-08-12 03:05:00|40164.5|40144.5|40150.7|40130.7|40183.2|40163.2|40135.7|40115.7|7
1723432200000|2024-08-12 03:10:00|40154.5|40134.5|40144.5|40124.5|40158.2|40138.2|40135.7|40115.7|10
1723432500000|2024-08-12 03:15:00|40143.3|40123.3|40123.3|40103.3|40144.5|40124.5|40104.5|40084.5|38
1723432800000|2024-08-12 03:20:00|40118.3|40098.3|40123.9|40103.9|40131.4|40111.4|40102.7|40082.7|34
1723433100000|2024-08-12 03:25:00|40123.3|40103.3|40119.6|40099.6|40149.6|40129.6|40109|40089|30
1723433400000|2024-08-12 03:30:00|40121.5|40101.5|40114.6|40094.6|40122.7|40102.7|40107.1|40087.1|12
1723433700000|2024-08-12 03:35:00|40114|40094|40088.4|40068.4|40114.6|40094.6|40079|40059|17
1723434000000|2024-08-12 03:40:00|40084.6|40064.6|40108.4|40088.4|40108.4|40088.4|40073.4|40053.4|26
1723434300000|2024-08-12 03:45:00|40109|40089|40104.7|40084.7|40109.7|40089.7|40099.7|40079.7|5
1723434600000|2024-08-12 03:50:00|40102.2|40082.2|40131.6|40111.6|40131.6|40111.6|40102.2|40082.2|24
1723434900000|2024-08-12 03:55:00|40129.7|40109.7|40132.2|40112.2|40134.7|40114.7|40129.1|40109.1|19
1723435200000|2024-08-12 04:00:00|40131.6|40111.6|40134.7|40114.7|40138.5|40118.5|40129.7|40109.7|6
1723435500000|2024-08-12 04:05:00|40134.1|40114.1|40149.1|40129.1|40149.1|40129.1|40127.3|40107.3|12
1723435800000|2024-08-12 04:10:00|40149.8|40129.8|40139.2|40119.2|40149.8|40129.8|40139.2|40119.2|21
1723436100000|2024-08-12 04:15:00|40141.7|40121.7|40114.8|40094.8|40144.2|40124.2|40109.8|40089.8|76
1723436400000|2024-08-12 04:20:00|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|40109.2|40089.2|5
1723436700000|2024-08-12 04:25:00|40111.7|40091.7|40126.1|40106.1|40126.1|40106.1|40109.2|40089.2|16
1723437000000|2024-08-12 04:30:00|40124.2|40104.2|40137.4|40117.4|40138|40118|40124.2|40104.2|14
1723437300000|2024-08-12 04:35:00|40134.9|40114.9|40162.4|40142.4|40163.7|40143.7|40134.9|40114.9|14
1723437600000|2024-08-12 04:40:00|40164.3|40144.3|40187.4|40167.4|40199.3|40179.3|40164.3|40144.3|20
1723437900000|2024-08-12 04:45:00|40185.6|40165.6|40204.3|40184.3|40210.6|40190.6|40184.9|40164.9|35
1723438200000|2024-08-12 04:50:00|40203.7|40183.7|40203.1|40183.1|40205|40185|40196.8|40176.8|14
1723438500000|2024-08-12 04:55:00|40201.2|40181.2|40200.6|40180.6|40205.6|40185.6|40188.7|40168.7|20
1723438800000|2024-08-12 05:00:00|40201.9|40181.9|40226.3|40206.3|40226.3|40206.3|40186.3|40166.3|41
1723439100000|2024-08-12 05:05:00|40228.8|40208.8|40221.9|40201.9|40246.3|40226.3|40216.3|40196.3|39
1723439400000|2024-08-12 05:10:00|40221.3|40201.3|40216.3|40196.3|40231.3|40211.3|40211.3|40191.3|45
1723439700000|2024-08-12 05:15:00|40218.2|40198.2|40216.3|40196.3|40230.7|40210.7|40200.7|40180.7|41
1723440000000|2024-08-12 05:20:00|40218.2|40198.2|40215.1|40195.1|40226.4|40206.4|40212|40192|10
1723440300000|2024-08-12 05:25:00|40213.2|40193.2|40216.4|40196.4|40227.6|40207.6|40213.2|40193.2|34
1723440600000|2024-08-12 05:30:00|40217|40197|40192|40172|40252|40232|40178.3|40158.3|169
1723440900000|2024-08-12 05:35:00|40191.4|40171.4|40197.7|40177.7|40218.9|40198.9|40187.7|40167.7|36
1723441200000|2024-08-12 05:40:00|40197.1|40177.1|40207.7|40187.7|40232.7|40212.7|40170.2|40150.2|45
1723441500000|2024-08-12 05:45:00|40209.6|40189.6|40201.5|40181.5|40221.5|40201.5|40195.9|40175.9|41
1723441800000|2024-08-12 05:50:00|40200.9|40180.9|40226.5|40206.5|40257.1|40237.1|40198.4|40178.4|50
1723442100000|2024-08-12 05:55:00|40227.1|40207.1|40232.8|40212.8|40235.9|40215.9|40202.8|40182.8|26
1723442400000|2024-08-12 06:00:00|40233.4|40213.4|40254|40234|40302.2|40282.2|40233.4|40213.4|127
1723442700000|2024-08-12 06:05:00|40257.8|40237.8|40266.6|40246.6|40275.9|40255.9|40251.6|40231.6|46
1723443000000|2024-08-12 06:10:00|40262.8|40242.8|40297.8|40277.8|40319.7|40299.7|40257.8|40237.8|159
1723443300000|2024-08-12 06:15:00|40301|40281|40297.9|40277.9|40307.8|40287.8|40273.5|40253.5|60
1723443600000|2024-08-12 06:20:00|40301.6|40281.6|40360.4|40340.4|40361|40341|40294.8|40274.8|122
1723443900000|2024-08-12 06:25:00|40362.9|40342.9|40341|40321|40372.9|40352.9|40339.2|40319.2|157
1723444200000|2024-08-12 06:30:00|40346|40326|40404.8|40384.8|40409.8|40389.8|40346|40326|210
1723444500000|2024-08-12 06:35:00|40406.7|40386.7|40409.2|40389.2|40446.7|40426.7|40387.9|40367.9|172
1723444800000|2024-08-12 06:40:00|40411.1|40391.1|40425.5|40405.5|40444.2|40424.2|40405.5|40385.5|77
1723445100000|2024-08-12 06:45:00|40421.7|40401.7|40440.5|40420.5|40446.8|40426.8|40406.7|40386.7|55
1723445400000|2024-08-12 06:50:00|40442.4|40422.4|40535.5|40515.5|40536.2|40516.2|40436.1|40416.1|235
1723445700000|2024-08-12 06:55:00|40538.7|40518.7|40528.1|40508.1|40554.9|40534.9|40489.3|40469.3|202
1723446000000|2024-08-12 07:00:00|40529.3|40509.3|40503.7|40483.7|40551.2|40531.2|40502.5|40482.5|107
1723446300000|2024-08-12 07:05:00|40499.3|40479.3|40526.2|40506.2|40551.8|40531.8|40498.7|40478.7|86
1723446600000|2024-08-12 07:10:00|40525.6|40505.6|40560|40540|40560|40540|40525.6|40505.6|65
1723446900000|2024-08-12 07:15:00|40557.5|40537.5|40508.1|40488.1|40570|40550|40498.1|40478.1|69
1723447200000|2024-08-12 07:20:00|40512.5|40492.5|40491.9|40471.9|40523.2|40503.2|40472.5|40452.5|113
1723447500000|2024-08-12 07:25:00|40493.8|40473.8|40535.1|40515.1|40543.8|40523.8|40493.8|40473.8|78
1723447800000|2024-08-12 07:30:00|40534.4|40514.4|40546.3|40526.3|40569.4|40549.4|40534.4|40514.4|83
1723448100000|2024-08-12 07:35:00|40545.7|40525.7|40575.1|40555.1|40575.1|40555.1|40538.2|40518.2|82
1723448400000|2024-08-12 07:40:00|40578.2|40558.2|40578.9|40558.9|40583.2|40563.2|40562|40542|48
1723448700000|2024-08-12 07:45:00|40581.4|40561.4|40600.8|40580.8|40603.9|40583.9|40567.1|40547.1|104
1723449000000|2024-08-12 07:50:00|40604.6|40584.6|40634|40614|40642.7|40622.7|40604.6|40584.6|127
1723449300000|2024-08-12 07:55:00|40634.6|40614.6|40650.9|40630.9|40665.9|40645.9|40628.4|40608.4|84
1723449600000|2024-08-12 08:00:00|40654|40634|40751.5|40731.5|40797.8|40777.8|40654|40634|419
1723449900000|2024-08-12 08:05:00|40749|40729|40729.7|40709.7|40772.8|40752.8|40710.3|40690.3|171
1723450200000|2024-08-12 08:10:00|40727.2|40707.2|40697.2|40677.2|40727.8|40707.8|40679.7|40659.7|155
1723450500000|2024-08-12 08:15:00|40696|40676|40713.5|40693.5|40718.5|40698.5|40692.2|40672.2|85
1723450800000|2024-08-12 08:20:00|40716|40696|40724.1|40704.1|40745.3|40725.3|40712.9|40692.9|94
1723451100000|2024-08-12 08:25:00|40723.5|40703.5|40712.9|40692.9|40731|40711|40712.9|40692.9|52
1723451400000|2024-08-12 08:30:00|40713.5|40693.5|40717.9|40697.9|40723.5|40703.5|40710.4|40690.4|72
1723451700000|2024-08-12 08:35:00|40717.3|40697.3|40759.8|40739.8|40759.8|40739.8|40706.7|40686.7|76
1723452000000|2024-08-12 08:40:00|40763.6|40743.6|40715.5|40695.5|40769.8|40749.8|40715.5|40695.5|96
1723452300000|2024-08-12 08:45:00|40716.1|40696.1|40722.4|40702.4|40735.5|40715.5|40711.7|40691.7|43
1723452600000|2024-08-12 08:50:00|40724.3|40704.3|40750.5|40730.5|40762.4|40742.4|40716.8|40696.8|168
1723452900000|2024-08-12 08:55:00|40748|40728|40685.5|40665.5|40750.5|40730.5|40660.5|40640.5|188
1723453200000|2024-08-12 09:00:00|40683|40663|40693.7|40673.7|40730.6|40710.6|40683|40663|86
1723453500000|2024-08-12 09:05:00|40691.8|40671.8|40691.8|40671.8|40707.5|40687.5|40677.5|40657.5|80
1723453800000|2024-08-12 09:10:00|40691.2|40671.2|40703.7|40683.7|40708.7|40688.7|40681.2|40661.2|40
1723454100000|2024-08-12 09:15:00|40705.6|40685.6|40700.6|40680.6|40710.6|40690.6|40689.4|40669.4|34
1723454400000|2024-08-12 09:20:00|40700|40680|40682.5|40662.5|40718.8|40698.8|40674.4|40654.4|95
1723454700000|2024-08-12 09:25:00|40683.2|40663.2|40671.9|40651.9|40696.3|40676.3|40671.9|40651.9|72
1723455000000|2024-08-12 09:30:00|40669.4|40649.4|40661.9|40641.9|40678.8|40658.8|40655.1|40635.1|48
1723455300000|2024-08-12 09:35:00|40661.3|40641.3|40664.5|40644.5|40668.8|40648.8|40643.8|40623.8|131
1723455600000|2024-08-12 09:40:00|40669.5|40649.5|40689.5|40669.5|40689.5|40669.5|40660.7|40640.7|62
1723455900000|2024-08-12 09:45:00|40693.9|40673.9|40706.4|40686.4|40706.4|40686.4|40666.4|40646.4|63
1723456200000|2024-08-12 09:50:00|40705.8|40685.8|40706.4|40686.4|40721.4|40701.4|40695.8|40675.8|109
1723456500000|2024-08-12 09:55:00|40708.3|40688.3|40720.8|40700.8|40731.4|40711.4|40708.3|40688.3|56
1723456800000|2024-08-12 10:00:00|40721.4|40701.4|40722.7|40702.7|40741.4|40721.4|40711.4|40691.4|87
1723457100000|2024-08-12 10:05:00|40723.3|40703.3|40735.8|40715.8|40747.1|40727.1|40723.3|40703.3|121
1723457400000|2024-08-12 10:10:00|40739|40719|40756.5|40736.5|40765.8|40745.8|40739|40719|113
1723457700000|2024-08-12 10:15:00|40754.6|40734.6|40747.1|40727.1|40754.6|40734.6|40738.4|40718.4|34
1723458000000|2024-08-12 10:20:00|40746.5|40726.5|40759|40739|40760.9|40740.9|40739.6|40719.6|85
1723458300000|2024-08-12 10:25:00|40760.9|40740.9|40763.4|40743.4|40778.4|40758.4|40753.4|40733.4|74
1723458600000|2024-08-12 10:30:00|40764|40744|40734.7|40714.7|40764|40744|40719|40699|78
1723458900000|2024-08-12 10:35:00|40737.8|40717.8|40737.2|40717.2|40747.2|40727.2|40716.6|40696.6|133
1723459200000|2024-08-12 10:40:00|40735.3|40715.3|40739.7|40719.7|40754.7|40734.7|40735.3|40715.3|60
1723459500000|2024-08-12 10:45:00|40737.8|40717.8|40809.1|40789.1|40821.6|40801.6|40737.8|40717.8|142
1723459800000|2024-08-12 10:50:00|40809.7|40789.7|40816.6|40796.6|40816.6|40796.6|40792.2|40772.2|142
1723460100000|2024-08-12 10:55:00|40814.1|40794.1|40819.8|40799.8|40843.5|40823.5|40814.1|40794.1|130
1723460400000|2024-08-12 11:00:00|40819.2|40799.2|40794.8|40774.8|40822.3|40802.3|40794.8|40774.8|93
1723460700000|2024-08-12 11:05:00|40792.9|40772.9|40837.3|40817.3|40846.7|40826.7|40789.8|40769.8|76
1723461000000|2024-08-12 11:10:00|40834.8|40814.8|40820.5|40800.5|40840.4|40820.4|40819.8|40799.8|80
1723461300000|2024-08-12 11:15:00|40819.8|40799.8|40824.9|40804.9|40843|40823|40809.8|40789.8|63
1723461600000|2024-08-12 11:20:00|40824.2|40804.2|40814.9|40794.9|40837.4|40817.4|40814.9|40794.9|100
1723461900000|2024-08-12 11:25:00|40814.3|40794.3|40817.4|40797.4|40841.8|40821.8|40809.3|40789.3|121
1723462200000|2024-08-12 11:30:00|40818|40798|40794.3|40774.3|40837.4|40817.4|40789.9|40769.9|303
1723462500000|2024-08-12 11:35:00|40791.8|40771.8|40784.3|40764.3|40829.9|40809.9|40784.3|40764.3|172
1723462800000|2024-08-12 11:40:00|40780|40760|40780.6|40760.6|40788.1|40768.1|40762.5|40742.5|152
1723463100000|2024-08-12 11:45:00|40778.8|40758.8|40875|40855|40875.6|40855.6|40775.6|40755.6|222
1723463400000|2024-08-12 11:50:00|40875.6|40855.6|40859.4|40839.4|40896.2|40876.2|40846.8|40826.8|238
1723463700000|2024-08-12 11:55:00|40860|40840|40831.3|40811.3|40874.3|40854.3|40823.8|40803.8|178
1723464000000|2024-08-12 12:00:00|40831.9|40811.9|40815.7|40795.7|40831.9|40811.9|40790.7|40770.7|163
1723464300000|2024-08-12 12:05:00|40816.3|40796.3|40816.3|40796.3|40841.9|40821.9|40793.8|40773.8|146
1723464600000|2024-08-12 12:10:00|40818.8|40798.8|40743.2|40723.2|40839.4|40819.4|40743.2|40723.2|360
1723464900000|2024-08-12 12:15:00|40745.1|40725.1|40747.6|40727.6|40760.7|40740.7|40735.1|40715.1|244
1723465200000|2024-08-12 12:20:00|40749.5|40729.5|40752.7|40732.7|40758.9|40738.9|40735.8|40715.8|215
1723465500000|2024-08-12 12:25:00|40750.8|40730.8|40757.1|40737.1|40760.2|40740.2|40737.7|40717.7|179
1723465800000|2024-08-12 12:30:00|40759|40739|40745.2|40725.2|40764.6|40744.6|40733.3|40713.3|132
1723466100000|2024-08-12 12:35:00|40743.3|40723.3|40699|40679|40748.3|40728.3|40699|40679|199
1723466400000|2024-08-12 12:40:00|40699.6|40679.6|40694.6|40674.6|40702.1|40682.1|40687.1|40667.1|123
1723466700000|2024-08-12 12:45:00|40692.1|40672.1|40691.6|40671.6|40698.4|40678.4|40680.3|40660.3|223
1723467000000|2024-08-12 12:50:00|40692.2|40672.2|40709|40689|40720.3|40700.3|40690.3|40670.3|174
1723467300000|2024-08-12 12:55:00|40708.4|40688.4|40714.7|40694.7|40724.7|40704.7|40703.4|40683.4|173
1723467600000|2024-08-12 13:00:00|40715.3|40695.3|40644.1|40624.1|40721.6|40701.6|40634.7|40614.7|644
1723467900000|2024-08-12 13:05:00|40647.2|40627.2|40659.8|40639.8|40667.2|40647.2|40619.7|40599.7|330
1723468200000|2024-08-12 13:10:00|40660.4|40640.4|40691.6|40671.6|40694.1|40674.1|40632.9|40612.9|283
1723468500000|2024-08-12 13:15:00|40693.5|40673.5|40713.5|40693.5|40718.5|40698.5|40660.4|40640.4|226
1723468800000|2024-08-12 13:20:00|40714.1|40694.1|40722.3|40702.3|40729.1|40709.1|40694.8|40674.8|151
1723469100000|2024-08-12 13:25:00|40724.8|40704.8|40741.7|40721.7|40747.3|40727.3|40716.7|40696.7|246
1723469400000|2024-08-12 13:30:00|40743.6|40723.6|40873.5|40853.5|40878.5|40858.5|40737.3|40717.3|616
1723469700000|2024-08-12 13:35:00|40876|40856|40912.9|40892.9|40919.8|40899.8|40859.8|40839.8|701
1723470000000|2024-08-12 13:40:00|40911|40891|40794.2|40774.2|40923.5|40903.5|40794.2|40774.2|582
1723470300000|2024-08-12 13:45:00|40796.1|40776.1|40789.2|40769.2|40836.7|40816.7|40788.6|40768.6|587
1723470600000|2024-08-12 13:50:00|40791.1|40771.1|40860.4|40840.4|40869.8|40849.8|40791.1|40771.1|559
1723470900000|2024-08-12 13:55:00|40861.1|40841.1|40808|40788|40876.1|40856.1|40788|40768|407
1723471200000|2024-08-12 14:00:00|40808.6|40788.6|40789.9|40769.9|40818.6|40798.6|40763|40743|602
1723471500000|2024-08-12 14:05:00|40790.5|40770.5|40800.5|40780.5|40826.1|40806.1|40776.1|40756.1|291
1723471800000|2024-08-12 14:10:00|40798.6|40778.6|40853|40833|40863|40843|40783|40763|278
1723472100000|2024-08-12 14:15:00|40851.1|40831.1|40784.9|40764.9|40853.6|40833.6|40784.9|40764.9|235
1723472400000|2024-08-12 14:20:00|40783.1|40763.1|40802.5|40782.5|40802.5|40782.5|40762.5|40742.5|294
1723472700000|2024-08-12 14:25:00|40804.4|40784.4|40837.5|40817.5|40855.6|40835.6|40804.4|40784.4|300
1723473000000|2024-08-12 14:30:00|40836.2|40816.2|40934.9|40914.9|40991.8|40971.8|40836.2|40816.2|658
1723473300000|2024-08-12 14:35:00|40937.4|40917.4|40973.1|40953.1|41041.2|41021.2|40931.8|40911.8|483
1723473600000|2024-08-12 14:40:00|40973.7|40953.7|40940.6|40920.6|41006.8|40986.8|40937.5|40917.5|503
1723473900000|2024-08-12 14:45:00|40942.5|40922.5|41091.2|41071.2|41101.8|41081.8|40936.9|40916.9|841
1723474200000|2024-08-12 14:50:00|41088.7|41068.7|41093.7|41073.7|41093.7|41073.7|41046.2|41026.2|374
1723474500000|2024-08-12 14:55:00|41095.6|41075.6|41091.3|41071.3|41113.7|41093.7|41058.8|41038.8|309
1723474800000|2024-08-12 15:00:00|41088.8|41068.8|41121.3|41101.3|41131.3|41111.3|41078.8|41058.8|487
1723475100000|2024-08-12 15:05:00|41117.5|41097.5|41145|41125|41192.5|41172.5|41088.8|41068.8|563
1723475400000|2024-08-12 15:10:00|41145.6|41125.6|41157.6|41137.6|41184.4|41164.4|41131.9|41111.9|433
1723475700000|2024-08-12 15:15:00|41158.2|41138.2|41105.1|41085.1|41158.2|41138.2|41105.1|41085.1|252
1723476000000|2024-08-12 15:20:00|41103.2|41083.2|41050.1|41030.1|41110.7|41090.7|41049.5|41029.5|341
1723476300000|2024-08-12 15:25:00|41052|41032|41046.4|41026.4|41071.4|41051.4|41031.4|41011.4|439
1723476600000|2024-08-12 15:30:00|41043.3|41023.3|40995.2|40975.2|41046.4|41026.4|40988.3|40968.3|248
1723476900000|2024-08-12 15:35:00|40992.7|40972.7|40966.5|40946.5|40995.2|40975.2|40955.3|40935.3|387
1723477200000|2024-08-12 15:40:00|40967.1|40947.1|40999|40979|40999|40979|40954|40934|281
1723477500000|2024-08-12 15:45:00|40998.4|40978.4|41036.5|41016.5|41036.5|41016.5|40976.5|40956.5|441
1723477800000|2024-08-12 15:50:00|41034.7|41014.7|41082.2|41062.2|41089.1|41069.1|41034.7|41014.7|216
1723478100000|2024-08-12 15:55:00|41081.6|41061.6|41067.2|41047.2|41097.2|41077.2|41062.2|41042.2|138
1723478400000|2024-08-12 16:00:00|41066.6|41046.6|40995.4|40975.4|41066.6|41046.6|40979.7|40959.7|274
1723478700000|2024-08-12 16:05:00|40996|40976|40986.6|40966.6|41002.2|40982.2|40980.4|40960.4|177
1723479000000|2024-08-12 16:10:00|40986|40966|40998.5|40978.5|41019.1|40999.1|40981.6|40961.6|186
1723479300000|2024-08-12 16:15:00|41000.4|40980.4|40990.5|40970.5|41001.1|40981.1|40970.5|40950.5|213
1723479600000|2024-08-12 16:20:00|40988.6|40968.6|40986.1|40966.1|40993|40973|40969.9|40949.9|206
1723479900000|2024-08-12 16:25:00|40986.7|40966.7|40981.7|40961.7|40991.7|40971.7|40971.1|40951.1|115
1723480200000|2024-08-12 16:30:00|40982.3|40962.3|40962.3|40942.3|41004.8|40984.8|40946.7|40926.7|286
1723480500000|2024-08-12 16:35:00|40962.9|40942.9|40962.4|40942.4|40971.8|40951.8|40934.8|40914.8|206
1723480800000|2024-08-12 16:40:00|40960.5|40940.5|40947.4|40927.4|40964.3|40944.3|40936.8|40916.8|208
1723481100000|2024-08-12 16:45:00|40946.8|40926.8|40946.8|40926.8|40971.2|40951.2|40934.3|40914.3|211
1723481400000|2024-08-12 16:50:00|40944.3|40924.3|40935.6|40915.6|40951.2|40931.2|40933.1|40913.1|316
1723481700000|2024-08-12 16:55:00|40933.1|40913.1|40961.8|40941.8|40969.9|40949.9|40915.5|40895.5|1631
1723482000000|2024-08-12 17:00:00|40963.7|40943.7|40928.1|40908.1|40965.6|40945.6|40905|40885|410
1723482300000|2024-08-12 17:05:00|40930|40910|40925.6|40905.6|40956.2|40936.2|40918.1|40898.1|239
1723482600000|2024-08-12 17:10:00|40923.1|40903.1|40968.7|40948.7|40968.7|40948.7|40920.6|40900.6|315
1723482900000|2024-08-12 17:15:00|40970.6|40950.6|40991.2|40971.2|40991.2|40971.2|40966.2|40946.2|52
1723483200000|2024-08-12 17:20:00|40989.3|40969.3|40984.4|40964.4|40996.9|40976.9|40981.9|40961.9|63
1723483500000|2024-08-12 17:25:00|40986.9|40966.9|40998.7|40978.7|41011.9|40991.9|40984.4|40964.4|108
1723483800000|2024-08-12 17:30:00|41000.6|40980.6|40988.1|40968.1|41009.3|40989.3|40983.7|40963.7|44
1723484100000|2024-08-12 17:35:00|40988.7|40968.7|41006.2|40986.2|41008.1|40988.1|40988.7|40968.7|54
1723484400000|2024-08-12 17:40:00|41005.6|40985.6|41000.1|40980.1|41008.7|40988.7|40993.1|40973.1|84
1723484700000|2024-08-12 17:45:00|41000.7|40980.7|41002.6|40982.6|41008.2|40988.2|40985.1|40965.1|140
1723485000000|2024-08-12 17:50:00|41000.7|40980.7|41010.7|40990.7|41018.2|40998.2|40997|40977|162
1723485300000|2024-08-12 17:55:00|41012.6|40992.6|40988.2|40968.2|41012.6|40992.6|40982.6|40962.6|102
1723485600000|2024-08-12 18:00:00|40987.6|40967.6|41033.8|41013.8|41038.8|41018.8|40987.6|40967.6|160
1723485900000|2024-08-12 18:05:00|41033.2|41013.2|41030.1|41010.1|41033.8|41013.8|41016.9|40996.9|44
1723486200000|2024-08-12 18:10:00|41033.9|41013.9|41032|41012|41038.9|41018.9|41013.9|40993.9|107
1723486500000|2024-08-12 18:15:00|41031.4|41011.4|41014.5|40994.5|41031.4|41011.4|41013.9|40993.9|35
1723486800000|2024-08-12 18:20:00|41012.6|40992.6|41015.8|40995.8|41025.8|41005.8|41006.4|40986.4|22
1723487100000|2024-08-12 18:25:00|41013.9|40993.9|41023.9|41003.9|41032|41012|41011.4|40991.4|35
1723487400000|2024-08-12 18:30:00|41022|41002|41001.5|40981.5|41023.9|41003.9|40993.4|40973.4|22
1723487700000|2024-08-12 18:35:00|40999.6|40979.6|41024|41004|41024|41004|40995.2|40975.2|23
1723488000000|2024-08-12 18:40:00|41021.5|41001.5|41022.1|41002.1|41025.9|41005.9|41014.6|40994.6|17
1723488300000|2024-08-12 18:45:00|41024|41004|41027.7|41007.7|41029.6|41009.6|41021.5|41001.5|35
1723488600000|2024-08-12 18:50:00|41025.2|41005.2|41052.1|41032.1|41052.1|41032.1|41025.2|41005.2|46
1723488900000|2024-08-12 18:55:00|41052.7|41032.7|41046|41026|41056.6|41036.6|41037.2|41017.2|81
1723489200000|2024-08-12 19:00:00|41043.5|41023.5|41046|41026|41048.5|41028.5|41035.4|41015.4|63
1723489500000|2024-08-12 19:05:00|41045.4|41025.4|41053.5|41033.5|41053.5|41033.5|41041|41021|79
1723489800000|2024-08-12 19:10:00|41051|41031|41050.4|41030.4|41061|41041|41047.9|41027.9|36
1723490100000|2024-08-12 19:15:00|41047.9|41027.9|41057.9|41037.9|41059.8|41039.8|41043.5|41023.5|55
1723490400000|2024-08-12 19:20:00|41056|41036|41043|41023|41056|41036|41033.6|41013.6|33
1723490700000|2024-08-12 19:25:00|41044.9|41024.9|41053.6|41033.6|41053.6|41033.6|41043|41023|12
1723491000000|2024-08-12 19:30:00|41055.5|41035.5|41046.7|41026.7|41061.1|41041.1|41046.7|41026.7|29
1723491300000|2024-08-12 19:35:00|41044.8|41024.8|41013.6|40993.6|41046.7|41026.7|41010.5|40990.5|55
1723491600000|2024-08-12 19:40:00|41015.5|40995.5|40993.7|40973.7|41018|40998|40993.7|40973.7|46
1723491900000|2024-08-12 19:45:00|40995.6|40975.6|41000.6|40980.6|41000.6|40980.6|40987.5|40967.5|70
1723492200000|2024-08-12 19:50:00|41000|40980|40992.5|40972.5|41005.6|40985.6|40988.1|40968.1|39
1723492500000|2024-08-12 19:55:00|40995|40975|41023.7|41003.7|41025.6|41005.6|40992.5|40972.5|74
1723492800000|2024-08-12 20:00:00|41025.6|41005.6|41015|40995|41025.6|41005.6|41010.6|40990.6|81
1723493100000|2024-08-12 20:05:00|41013.1|40993.1|41011.9|40991.9|41013.1|40993.1|41006.2|40986.2|27
1723493400000|2024-08-12 20:10:00|41013.8|40993.8|41017.5|40997.5|41019.4|40999.4|41012.5|40992.5|18
1723493700000|2024-08-12 20:15:00|41016.9|40996.9|41017.5|40997.5|41024.4|41004.4|41016.9|40996.9|19
1723494000000|2024-08-12 20:20:00|41015|40995|41014.4|40994.4|41016.9|40996.9|41011.9|40991.9|6
1723494300000|2024-08-12 20:25:00|41012.5|40992.5|41012.5|40992.5|41014.4|40994.4|41009.4|40989.4|11
1723494600000|2024-08-12 20:30:00|41011.9|40991.9|41010.1|40990.1|41013.9|40993.9|41009.4|40989.4|20
1723494900000|2024-08-12 20:35:00|41012|40992|41014.5|40994.5|41015.1|40995.1|41010.1|40990.1|7
1723495200000|2024-08-12 20:40:00|41015.1|40995.1|41009.5|40989.5|41015.1|40995.1|41009.5|40989.5|15
1723495500000|2024-08-12 20:45:00|41007.6|40987.6|41005.1|40985.1|41007.6|40987.6|41005.1|40985.1|8
1723495800000|2024-08-12 20:50:00|40996.9|40976.9|40958.3|40938.3|40996.9|40976.9|40921.4|40901.4|145
1723496100000|2024-08-12 20:55:00|40958.9|40938.9|40960.9|40940.9|40962|40942|40955.9|40935.9|14
1723500000000|2024-08-12 22:00:00|40941.1|40921.1|40961.1|40941.1|40963|40943|40928.6|40908.6|54
1723500300000|2024-08-12 22:05:00|40959.2|40939.2|40963.7|40943.7|40963.7|40943.7|40957.9|40937.9|8
1723500600000|2024-08-12 22:10:00|40964.2|40944.2|40965.5|40945.5|40965.5|40945.5|40960.4|40940.4|35
1723500900000|2024-08-12 22:15:00|40967.4|40947.4|40969.3|40949.3|40983.1|40963.1|40967.4|40947.4|29
1723501200000|2024-08-12 22:20:00|40971.2|40951.2|40974.3|40954.3|40976.8|40956.8|40971.2|40951.2|12
1723501500000|2024-08-12 22:25:00|40976.8|40956.8|40978.7|40958.7|40979.3|40959.3|40974.9|40954.9|6
1723501800000|2024-08-12 22:30:00|40976.8|40956.8|40979.4|40959.4|40979.4|40959.4|40974.9|40954.9|6
1723502100000|2024-08-12 22:35:00|40981.3|40961.3|40980.6|40960.6|40986.9|40966.9|40976.9|40956.9|22
1723502400000|2024-08-12 22:40:00|40982.5|40962.5|40976.3|40956.3|40983.2|40963.2|40975|40955|19
1723502700000|2024-08-12 22:45:00|40973.8|40953.8|40990.1|40970.1|40990.1|40970.1|40973.8|40953.8|15
1723503000000|2024-08-12 22:50:00|40990.7|40970.7|40991.3|40971.3|40997.6|40977.6|40990.7|40970.7|17
1723503300000|2024-08-12 22:55:00|40993.2|40973.2|40988.3|40968.3|40993.2|40973.2|40988.3|40968.3|6
1723503600000|2024-08-12 23:00:00|40990.2|40970.2|40989.6|40969.6|40990.2|40970.2|40985.8|40965.8|9
1723503900000|2024-08-12 23:05:00|40992.1|40972.1|40990.2|40970.2|40992.1|40972.1|40989|40969|10
1723504200000|2024-08-12 23:10:00|40992.1|40972.1|40989.6|40969.6|40992.1|40972.1|40989.6|40969.6|7
1723504500000|2024-08-12 23:15:00|40990.2|40970.2|40997.2|40977.2|40999.7|40979.7|40989.6|40969.6|15
1723504800000|2024-08-12 23:20:00|40996.6|40976.6|41000.4|40980.4|41004.1|40984.1|40996|40976|31
1723505100000|2024-08-12 23:25:00|41001|40981|40991.6|40971.6|41001|40981|40991.6|40971.6|8
1723505400000|2024-08-12 23:30:00|40994.1|40974.1|40991|40971|40998.5|40978.5|40988.5|40968.5|14
1723505700000|2024-08-12 23:35:00|40988.5|40968.5|40978.6|40958.6|40988.5|40968.5|40978.6|40958.6|20
1723506000000|2024-08-12 23:40:00|40974.8|40954.8|40974.8|40954.8|40978.6|40958.6|40974.2|40954.2|7
1723506300000|2024-08-12 23:45:00|40974.2|40954.2|40983.6|40963.6|40983.6|40963.6|40974.2|40954.2|12
1723506600000|2024-08-12 23:50:00|40985.5|40965.5|40986.7|40966.7|40988.6|40968.6|40984.2|40964.2|12
1723506900000|2024-08-12 23:55:00|40988.6|40968.6|40991.7|40971.7|40992.3|40972.3|40984.8|40964.8|11
1723507200000|2024-08-13 00:00:00|40992.3|40972.3|40969.9|40949.9|41014.2|40994.2|40967.4|40947.4|44
1723507500000|2024-08-13 00:05:00|40972.4|40952.4|40973.1|40953.1|40973.1|40953.1|40964.3|40944.3|23
1723507800000|2024-08-13 00:10:00|40971.2|40951.2|40968.7|40948.7|40974.3|40954.3|40964.9|40944.9|25
1723508100000|2024-08-13 00:15:00|40966.8|40946.8|40943.1|40923.1|40968.7|40948.7|40941.2|40921.2|49
1723508400000|2024-08-13 00:20:00|40946.2|40926.2|40935.7|40915.7|40950.7|40930.7|40933.2|40913.2|27
1723508700000|2024-08-13 00:25:00|40933.8|40913.8|40930.7|40910.7|40938.2|40918.2|40930.7|40910.7|16
1723509000000|2024-08-13 00:30:00|40930.1|40910.1|40934.4|40914.4|40942|40922|40928.8|40908.8|40
1723509300000|2024-08-13 00:35:00|40931.9|40911.9|40920|40900|40933.8|40913.8|40920|40900|36
1723509600000|2024-08-13 00:40:00|40921.9|40901.9|40915|40895|40924.4|40904.4|40910|40890|39
1723509900000|2024-08-13 00:45:00|40916.9|40896.9|40926.4|40906.4|40926.4|40906.4|40916.4|40896.4|24
1723510200000|2024-08-13 00:50:00|40928.9|40908.9|40936.4|40916.4|40939.5|40919.5|40925.8|40905.8|43
1723510500000|2024-08-13 00:55:00|40934.5|40914.5|40910.7|40890.7|40941.4|40921.4|40910.7|40890.7|44
1723510800000|2024-08-13 01:00:00|40914.5|40894.5|40965.1|40945.1|40982|40962|40882|40862|336
1723511100000|2024-08-13 01:05:00|40967.6|40947.6|40897.8|40877.8|40978.3|40958.3|40892.8|40872.8|71
1723511400000|2024-08-13 01:10:00|40900.9|40880.9|40845.2|40825.2|40902.2|40882.2|40841.3|40821.3|186
1723511700000|2024-08-13 01:15:00|40845.7|40825.7|40872.8|40852.8|40879|40859|40839|40819|142
1723512000000|2024-08-13 01:20:00|40869|40849|40827.8|40807.8|40887.8|40867.8|40827.8|40807.8|47
1723512300000|2024-08-13 01:25:00|40830.3|40810.3|40842.9|40822.9|40857.9|40837.9|40824|40804|24
1723512600000|2024-08-13 01:30:00|40840.4|40820.4|40810.2|40790.2|40865.4|40845.4|40795.2|40775.2|146
1723512900000|2024-08-13 01:35:00|40809.6|40789.6|40794.5|40774.5|40830.2|40810.2|40781.4|40761.4|78
1723513200000|2024-08-13 01:40:00|40791.4|40771.4|40813.4|40793.4|40819.7|40799.7|40788.4|40768.4|49
1723513500000|2024-08-13 01:45:00|40812.8|40792.8|40771.5|40751.5|40812.8|40792.8|40770.9|40750.9|72
1723513800000|2024-08-13 01:50:00|40769.6|40749.6|40791.6|40771.6|40801.5|40781.5|40764.6|40744.6|61
1723514100000|2024-08-13 01:55:00|40789.7|40769.7|40794.9|40774.9|40804.1|40784.1|40751.1|40731.1|135
1723514400000|2024-08-13 02:00:00|40793|40773|40758|40738|40797.4|40777.4|40748.6|40728.6|129
1723514700000|2024-08-13 02:05:00|40758.6|40738.6|40798.6|40778.6|40809.2|40789.2|40748.6|40728.6|36
1723515000000|2024-08-13 02:10:00|40799.2|40779.2|40749.2|40729.2|40799.2|40779.2|40741.7|40721.7|49
1723515300000|2024-08-13 02:15:00|40751.1|40731.1|40737.5|40717.5|40759.2|40739.2|40703.7|40683.7|155
1723515600000|2024-08-13 02:20:00|40735.6|40715.6|40723.7|40703.7|40739.3|40719.3|40717.5|40697.5|63
1723515900000|2024-08-13 02:25:00|40725.6|40705.6|40724.4|40704.4|40733.8|40713.8|40721.9|40701.9|37
1723516200000|2024-08-13 02:30:00|40722.5|40702.5|40687|40667|40722.5|40702.5|40678.1|40658.1|94
1723516500000|2024-08-13 02:35:00|40683.1|40663.1|40723.9|40703.9|40732|40712|40678.1|40658.1|110
1723516800000|2024-08-13 02:40:00|40722|40702|40757|40737|40759.5|40739.5|40717|40697|44
1723517100000|2024-08-13 02:45:00|40753.2|40733.2|40723.8|40703.8|40768.2|40748.2|40723.8|40703.8|29
1723517400000|2024-08-13 02:50:00|40724.4|40704.4|40744.4|40724.4|40765.7|40745.7|40724.4|40704.4|49
1723517700000|2024-08-13 02:55:00|40740.6|40720.6|40693.3|40673.3|40746.9|40726.9|40689.4|40669.4|95
1723518000000|2024-08-13 03:00:00|40690.8|40670.8|40722.1|40702.1|40731.5|40711.5|40690.8|40670.8|117
1723518300000|2024-08-13 03:05:00|40724|40704|40720.2|40700.2|40756.5|40736.5|40717.1|40697.1|33
1723518600000|2024-08-13 03:10:00|40719.6|40699.6|40756|40736|40766|40746|40702.1|40682.1|51
1723518900000|2024-08-13 03:15:00|40751.6|40731.6|40764.1|40744.1|40781|40761|40746|40726|28
1723519200000|2024-08-13 03:20:00|40762.2|40742.2|40743.5|40723.5|40762.2|40742.2|40736|40716|11
1723519500000|2024-08-13 03:25:00|40745.4|40725.4|40691|40671|40747.2|40727.2|40676.6|40656.6|104
1723519800000|2024-08-13 03:30:00|40689.1|40669.1|40712.2|40692.2|40721.6|40701.6|40689.1|40669.1|34
1723520100000|2024-08-13 03:35:00|40711.7|40691.7|40716.1|40696.1|40717.3|40697.3|40705.3|40685.3|19
1723520400000|2024-08-13 03:40:00|40712.3|40692.3|40716.1|40696.1|40721.7|40701.7|40712.3|40692.3|8
1723520700000|2024-08-13 03:45:00|40716.7|40696.7|40722.3|40702.3|40730|40710|40714.2|40694.2|12
1723521000000|2024-08-13 03:50:00|40721.7|40701.7|40711.2|40691.2|40726.1|40706.1|40707.9|40687.9|13
1723521300000|2024-08-13 03:55:00|40709.2|40689.2|40694.8|40674.8|40709.2|40689.2|40694.8|40674.8|6
1723521600000|2024-08-13 04:00:00|40692.9|40672.9|40716.2|40696.2|40716.2|40696.2|40692.9|40672.9|17
1723521900000|2024-08-13 04:05:00|40713.7|40693.7|40699.3|40679.3|40716.2|40696.2|40699.3|40679.3|7
1723522200000|2024-08-13 04:10:00|40698.7|40678.7|40684.3|40664.3|40701.2|40681.2|40681.8|40661.8|18
1723522500000|2024-08-13 04:15:00|40684.9|40664.9|40696.8|40676.8|40696.8|40676.8|40682.4|40662.4|15
1723522800000|2024-08-13 04:20:00|40696.9|40676.9|40692.5|40672.5|40698.8|40678.8|40690|40670|9
1723523100000|2024-08-13 04:25:00|40695|40675|40701.3|40681.3|40703.8|40683.8|40691.3|40671.3|18
1723523400000|2024-08-13 04:30:00|40703.8|40683.8|40698.8|40678.8|40703.8|40683.8|40693.8|40673.8|20
1723523700000|2024-08-13 04:35:00|40701.3|40681.3|40688.9|40668.9|40701.3|40681.3|40686.9|40666.9|14
1723524000000|2024-08-13 04:40:00|40686.9|40666.9|40707|40687|40708.9|40688.9|40686.4|40666.4|57
1723524300000|2024-08-13 04:45:00|40703.9|40683.9|40712|40692|40732|40712|40703.9|40683.9|120
1723524600000|2024-08-13 04:50:00|40713.9|40693.9|40693.9|40673.9|40713.9|40693.9|40693.9|40673.9|9
1723524900000|2024-08-13 04:55:00|40691.4|40671.4|40710.1|40690.1|40712|40692|40691.4|40671.4|42
1723525200000|2024-08-13 05:00:00|40712.6|40692.6|40711.3|40691.3|40724.5|40704.5|40710.1|40690.1|33
1723525500000|2024-08-13 05:05:00|40711.9|40691.9|40690.7|40670.7|40723.2|40703.2|40690.7|40670.7|51
1723525800000|2024-08-13 05:10:00|40685.7|40665.7|40676.3|40656.3|40687.7|40667.7|40671.3|40651.3|34
1723526100000|2024-08-13 05:15:00|40678.3|40658.3|40712.7|40692.7|40720.8|40700.8|40678.3|40658.3|53
1723526400000|2024-08-13 05:20:00|40714.6|40694.6|40713.3|40693.3|40716.4|40696.4|40708.9|40688.9|22
1723526700000|2024-08-13 05:25:00|40713.9|40693.9|40708.3|40688.3|40716.4|40696.4|40701.4|40681.4|21
1723527000000|2024-08-13 05:30:00|40708.9|40688.9|40680.3|40660.3|40710.8|40690.8|40637|40617|156
1723527300000|2024-08-13 05:35:00|40682.2|40662.2|40645.9|40625.9|40704.7|40684.7|40644.5|40624.5|42
1723527600000|2024-08-13 05:40:00|40642|40622|40597.8|40577.8|40668.4|40648.4|40597.8|40577.8|111
1723527900000|2024-08-13 05:45:00|40595.9|40575.9|40656.7|40636.7|40661.1|40641.1|40595.9|40575.9|74
1723528200000|2024-08-13 05:50:00|40654.8|40634.8|40661.7|40641.7|40671.7|40651.7|40637.3|40617.3|56
1723528500000|2024-08-13 05:55:00|40665.5|40645.5|40653.6|40633.6|40685.5|40665.5|40648.6|40628.6|37
1723528800000|2024-08-13 06:00:00|40655.6|40635.6|40736.7|40716.7|40746.1|40726.1|40651.1|40631.1|136
1723529100000|2024-08-13 06:05:00|40734.8|40714.8|40644.3|40624.3|40734.8|40714.8|40642.3|40622.3|78
1723529400000|2024-08-13 06:10:00|40646.2|40626.2|40600.4|40580.4|40646.2|40626.2|40584.1|40564.1|138
1723529700000|2024-08-13 06:15:00|40596.8|40576.8|40625.5|40605.5|40643|40623|40577.9|40557.9|86
1723530000000|2024-08-13 06:20:00|40627.4|40607.4|40663.6|40643.6|40683|40663|40627.4|40607.4|117
1723530300000|2024-08-13 06:25:00|40663|40643|40671.7|40651.7|40681.7|40661.7|40645.5|40625.5|100
1723530600000|2024-08-13 06:30:00|40671.1|40651.1|40639.2|40619.2|40671.1|40651.1|40615.3|40595.3|131
1723530900000|2024-08-13 06:35:00|40638.6|40618.6|40669.2|40649.2|40679.2|40659.2|40628.6|40608.6|59
1723531200000|2024-08-13 06:40:00|40664.8|40644.8|40725.4|40705.4|40729.8|40709.8|40664.8|40644.8|129
1723531500000|2024-08-13 06:45:00|40727.3|40707.3|40774.8|40754.8|40780.4|40760.4|40715.4|40695.4|114
1723531800000|2024-08-13 06:50:00|40772.3|40752.3|40803.7|40783.7|40835.6|40815.6|40770.4|40750.4|173
1723532100000|2024-08-13 06:55:00|40801.8|40781.8|40774.9|40754.9|40802.4|40782.4|40761.2|40741.2|93
1723532400000|2024-08-13 07:00:00|40777.4|40757.4|40790.5|40770.5|40790.5|40770.5|40742.4|40722.4|110
1723532700000|2024-08-13 07:05:00|40792.4|40772.4|40740.5|40720.5|40792.4|40772.4|40740.5|40720.5|109
1723533000000|2024-08-13 07:10:00|40739.9|40719.9|40645.9|40625.9|40739.9|40719.9|40636.7|40616.7|192
1723533300000|2024-08-13 07:15:00|40647.8|40627.8|40717.9|40697.9|40730.4|40710.4|40624.8|40604.8|116
1723533600000|2024-08-13 07:20:00|40718.4|40698.4|40782.3|40762.3|40787.3|40767.3|40717.3|40697.3|79
1723533900000|2024-08-13 07:25:00|40782.9|40762.9|40797.3|40777.3|40835.4|40815.4|40762.9|40742.9|142
1723534200000|2024-08-13 07:30:00|40797.9|40777.9|40772.9|40752.9|40832.9|40812.9|40767.9|40747.9|135
1723534500000|2024-08-13 07:35:00|40772.3|40752.3|40784.1|40764.1|40789.1|40769.1|40759.1|40739.1|55
1723534800000|2024-08-13 07:40:00|40783.5|40763.5|40776|40756|40784.1|40764.1|40751.6|40731.6|39
1723535100000|2024-08-13 07:45:00|40778|40758|40821.6|40801.6|40826.6|40806.6|40769.1|40749.1|58
1723535400000|2024-08-13 07:50:00|40823.6|40803.6|40815.5|40795.5|40848.6|40828.6|40791.6|40771.6|140
1723535700000|2024-08-13 07:55:00|40813|40793|40836.9|40816.9|40844.4|40824.4|40813|40793|77
1723536000000|2024-08-13 08:00:00|40837.4|40817.4|40654.2|40634.2|40842.4|40822.4|40613.6|40593.6|859
1723536300000|2024-08-13 08:05:00|40651.1|40631.1|40626.1|40606.1|40693|40673|40590|40570|229
1723536600000|2024-08-13 08:10:00|40625|40605|40640.8|40620.8|40655.8|40635.8|40611.3|40591.3|120
1723536900000|2024-08-13 08:15:00|40641.9|40621.9|40580.8|40560.8|40651.4|40631.4|40565.2|40545.2|170
1723537200000|2024-08-13 08:20:00|40581.4|40561.4|40612.2|40592.2|40634.1|40614.1|40567.7|40547.7|114
1723537500000|2024-08-13 08:25:00|40614.1|40594.1|40610.5|40590.5|40648.5|40628.5|40606.6|40586.6|78
1723537800000|2024-08-13 08:30:00|40614.7|40594.7|40624.7|40604.7|40652.2|40632.2|40614.7|40594.7|84
1723538100000|2024-08-13 08:35:00|40624.1|40604.1|40571.5|40551.5|40627.2|40607.2|40565.3|40545.3|96
1723538400000|2024-08-13 08:40:00|40570.9|40550.9|40610.9|40590.9|40614.7|40594.7|40570.9|40550.9|97
1723538700000|2024-08-13 08:45:00|40609|40589|40637.1|40617.1|40644.6|40624.6|40600.9|40580.9|77
1723539000000|2024-08-13 08:50:00|40640.9|40620.9|40692.1|40672.1|40701.5|40681.5|40637.1|40617.1|217
1723539300000|2024-08-13 08:55:00|40692.7|40672.7|40682.7|40662.7|40696|40676|40671.5|40651.5|67
1723539600000|2024-08-13 09:00:00|40682.1|40662.1|40496|40476|40682.1|40662.1|40472.1|40452.1|411
1723539900000|2024-08-13 09:05:00|40496.6|40476.6|40527.7|40507.7|40548.3|40528.3|40496.6|40476.6|158
1723540200000|2024-08-13 09:10:00|40528.3|40508.3|40556|40536|40590.3|40570.3|40528.3|40508.3|146
1723540500000|2024-08-13 09:15:00|40553.5|40533.5|40581.1|40561.1|40584.1|40564.1|40553.5|40533.5|60
1723540800000|2024-08-13 09:20:00|40582.2|40562.2|40598|40578|40602.4|40582.4|40581.1|40561.1|40
1723541100000|2024-08-13 09:25:00|40602.4|40582.4|40625|40605|40630.5|40610.5|40599.9|40579.9|39
1723541400000|2024-08-13 09:30:00|40622.5|40602.5|40680|40660|40691.1|40671.1|40620.5|40600.5|85
1723541700000|2024-08-13 09:35:00|40679.4|40659.4|40653.1|40633.1|40690|40670|40633.1|40613.1|117
1723542000000|2024-08-13 09:40:00|40655.6|40635.6|40703.5|40683.5|40745.4|40725.4|40655.6|40635.6|468
1723542300000|2024-08-13 09:45:00|40705.4|40685.4|40681.8|40661.8|40714.8|40694.8|40681.8|40661.8|99
1723542600000|2024-08-13 09:50:00|40682.3|40662.3|40729.9|40709.9|40729.9|40709.9|40679.3|40659.3|65
1723542900000|2024-08-13 09:55:00|40733.7|40713.7|40799.1|40779.1|40814.1|40794.1|40729.9|40709.9|317
1723543200000|2024-08-13 10:00:00|40798.5|40778.5|40799.7|40779.7|40857.8|40837.8|40771.6|40751.6|499
1723543500000|2024-08-13 10:05:00|40800.8|40780.8|40810.3|40790.3|40824.7|40804.7|40784.1|40764.1|341
1723543800000|2024-08-13 10:10:00|40809.1|40789.1|40800.3|40780.3|40809.7|40789.7|40779.7|40759.7|140
1723544100000|2024-08-13 10:15:00|40800.9|40780.9|40844.2|40824.2|40844.2|40824.2|40800.9|40780.9|177
1723544400000|2024-08-13 10:20:00|40839.8|40819.8|40778.6|40758.6|40854.2|40834.2|40774.2|40754.2|182
1723544700000|2024-08-13 10:25:00|40778.1|40758.1|40698.1|40678.1|40778.1|40758.1|40687.5|40667.5|214
1723545000000|2024-08-13 10:30:00|40699.2|40679.2|40717.5|40697.5|40727.5|40707.5|40697.5|40677.5|81
1723545300000|2024-08-13 10:35:00|40715.6|40695.6|40718.7|40698.7|40720.6|40700.6|40692.5|40672.5|66
1723545600000|2024-08-13 10:40:00|40720.6|40700.6|40710.1|40690.1|40732.6|40712.6|40710.1|40690.1|29
1723545900000|2024-08-13 10:45:00|40707.6|40687.6|40718.2|40698.2|40718.2|40698.2|40692.6|40672.6|32
1723546200000|2024-08-13 10:50:00|40718.7|40698.7|40708.2|40688.2|40718.7|40698.7|40678.2|40658.2|78
1723546500000|2024-08-13 10:55:00|40710.1|40690.1|40703.8|40683.8|40723.8|40703.8|40703.2|40683.2|74
1723546800000|2024-08-13 11:00:00|40705.7|40685.7|40690.7|40670.7|40728.2|40708.2|40685.7|40665.7|85
1723547100000|2024-08-13 11:05:00|40693.8|40673.8|40718.8|40698.8|40723.2|40703.2|40693.8|40673.8|56
1723547400000|2024-08-13 11:10:00|40719.4|40699.4|40733.8|40713.8|40741.3|40721.3|40719.4|40699.4|94
1723547700000|2024-08-13 11:15:00|40733.3|40713.3|40713.9|40693.9|40733.8|40713.8|40698.3|40678.3|109
1723548000000|2024-08-13 11:20:00|40713.3|40693.3|40698.3|40678.3|40718.3|40698.3|40698.3|40678.3|46
1723548300000|2024-08-13 11:25:00|40697.7|40677.7|40725|40705|40725|40705|40672.7|40652.7|208
1723548600000|2024-08-13 11:30:00|40725.6|40705.6|40704.5|40684.5|40750|40730|40687|40667|307
1723548900000|2024-08-13 11:35:00|40708.9|40688.9|40699.5|40679.5|40732.6|40712.6|40697.6|40677.6|160
1723549200000|2024-08-13 11:40:00|40700.1|40680.1|40702.6|40682.6|40717.6|40697.6|40692.6|40672.6|97
1723549500000|2024-08-13 11:45:00|40704.5|40684.5|40705.1|40685.1|40718.2|40698.2|40698.2|40678.2|192
1723549800000|2024-08-13 11:50:00|40707.1|40687.1|40736.3|40716.3|40754.6|40734.6|40704.6|40684.6|106
1723550100000|2024-08-13 11:55:00|40736.9|40716.9|40705.7|40685.7|40738.2|40718.2|40682.7|40662.7|111
1723550400000|2024-08-13 12:00:00|40705.2|40685.2|40681.9|40661.9|40715.7|40695.7|40679.4|40659.4|214
1723550700000|2024-08-13 12:05:00|40683.8|40663.8|40653.3|40633.3|40701.3|40681.3|40652.7|40632.7|142
1723551000000|2024-08-13 12:10:00|40658.3|40638.3|40686.9|40666.9|40735|40715|40658.3|40638.3|377
1723551300000|2024-08-13 12:15:00|40688.9|40668.9|40695|40675|40710|40690|40688.9|40668.9|345
1723551600000|2024-08-13 12:20:00|40690|40670|40670|40650|40690|40670|40623.1|40603.1|276
1723551900000|2024-08-13 12:25:00|40672.5|40652.5|40681.8|40661.8|40695.6|40675.6|40660.1|40640.1|307
1723552200000|2024-08-13 12:30:00|40684.3|40664.3|40706.2|40686.2|40741.8|40721.8|40668.7|40648.7|864
1723552500000|2024-08-13 12:35:00|40708.7|40688.7|40716.2|40696.2|40721.2|40701.2|40693.7|40673.7|264
1723552800000|2024-08-13 12:40:00|40714.3|40694.3|40677.4|40657.4|40714.3|40694.3|40672.4|40652.4|390
1723553100000|2024-08-13 12:45:00|40679.3|40659.3|40679.4|40659.4|40692.4|40672.4|40659.3|40639.3|247
1723553400000|2024-08-13 12:50:00|40679.9|40659.9|40716.3|40696.3|40716.9|40696.9|40679.4|40659.4|187
1723553700000|2024-08-13 12:55:00|40714.4|40694.4|40736.3|40716.3|40743.8|40723.8|40703.8|40683.8|259
1723554000000|2024-08-13 13:00:00|40736.9|40716.9|40529.1|40509.1|40761.3|40741.3|40516.6|40496.6|947
1723554300000|2024-08-13 13:05:00|40527.1|40507.1|40527.2|40507.2|40604.1|40584.1|40519.1|40499.1|483
1723554600000|2024-08-13 13:10:00|40522.7|40502.7|40527.7|40507.7|40545.2|40525.2|40469.7|40449.7|473
1723554900000|2024-08-13 13:15:00|40528.3|40508.3|40406.6|40386.6|40567.8|40547.8|40398.6|40378.6|330
1723555200000|2024-08-13 13:20:00|40407.2|40387.2|40478.4|40458.4|40487.2|40467.2|40407.2|40387.2|534
1723555500000|2024-08-13 13:25:00|40477.8|40457.8|40521.4|40501.4|40530.3|40510.3|40468.4|40448.4|287
1723555800000|2024-08-13 13:30:00|40520.9|40500.9|40532.6|40512.6|40575.7|40555.7|40511.4|40491.4|617
1723556100000|2024-08-13 13:35:00|40530.7|40510.7|40597.6|40577.6|40603.2|40583.2|40498.2|40478.2|408
1723556400000|2024-08-13 13:40:00|40598.2|40578.2|40630.7|40610.7|40631.3|40611.3|40590.7|40570.7|410
1723556700000|2024-08-13 13:45:00|40628.2|40608.2|40587.1|40567.1|40665.7|40645.7|40569|40549|436
1723557000000|2024-08-13 13:50:00|40585.2|40565.2|40633.8|40613.8|40653.2|40633.2|40574.6|40554.6|563
1723557300000|2024-08-13 13:55:00|40630.7|40610.7|40678.8|40658.8|40678.8|40658.8|40610.7|40590.7|409
1723557600000|2024-08-13 14:00:00|40680.8|40660.8|40718.8|40698.8|40723|40703|40660.8|40640.8|427
1723557900000|2024-08-13 14:05:00|40719.4|40699.4|40752.7|40732.7|40767.7|40747.7|40655.8|40635.8|660
1723558200000|2024-08-13 14:10:00|40750.8|40730.8|40760.8|40740.8|40775.3|40755.3|40704.4|40684.4|313
1723558500000|2024-08-13 14:15:00|40762.8|40742.8|40729.7|40709.7|40770.8|40750.8|40711.6|40691.6|437
1723558800000|2024-08-13 14:20:00|40731.6|40711.6|40784.2|40764.2|40819.7|40799.7|40724.7|40704.7|406
1723559100000|2024-08-13 14:25:00|40784.7|40764.7|40736.7|40716.7|40815.3|40795.3|40734.7|40714.7|390
1723559400000|2024-08-13 14:30:00|40737.2|40717.2|40672.5|40652.5|40737.2|40717.2|40672.5|40652.5|544
1723559700000|2024-08-13 14:35:00|40670.6|40650.6|40692|40672|40702|40682|40646.9|40626.9|404
1723560000000|2024-08-13 14:40:00|40694.5|40674.5|40742|40722|40756.2|40736.2|40694.5|40674.5|347
1723560300000|2024-08-13 14:45:00|40743.9|40723.9|40733.1|40713.1|40747|40727|40710.1|40690.1|263
1723560600000|2024-08-13 14:50:00|40730.6|40710.6|40705.6|40685.6|40730.6|40710.6|40669.5|40649.5|280
1723560900000|2024-08-13 14:55:00|40703.7|40683.7|40675.7|40655.7|40705.7|40685.7|40670.7|40650.7|182
1723561200000|2024-08-13 15:00:00|40678.7|40658.7|40713.2|40693.2|40728.8|40708.8|40678.7|40658.7|248
1723561500000|2024-08-13 15:05:00|40715.7|40695.7|40693.2|40673.2|40735.7|40715.7|40693.2|40673.2|181
1723561800000|2024-08-13 15:10:00|40692.6|40672.6|40733.8|40713.8|40746.3|40726.3|40685.7|40665.7|184
1723562100000|2024-08-13 15:15:00|40738.2|40718.2|40777.4|40757.4|40779.9|40759.9|40725.7|40705.7|201
1723562400000|2024-08-13 15:20:00|40774.9|40754.9|40741.9|40721.9|40789.9|40769.9|40741.9|40721.9|141
1723562700000|2024-08-13 15:25:00|40740|40720|40708.3|40688.3|40746.9|40726.9|40685.8|40665.8|330
1723563000000|2024-08-13 15:30:00|40710.8|40690.8|40753.9|40733.9|40753.9|40733.9|40705.8|40685.8|140
1723563300000|2024-08-13 15:35:00|40755.8|40735.8|40714.5|40694.5|40755.8|40735.8|40694.4|40674.4|129
1723563600000|2024-08-13 15:40:00|40713.9|40693.9|40698.9|40678.9|40733.9|40713.9|40696.4|40676.4|139
1723563900000|2024-08-13 15:45:00|40700.8|40680.8|40672|40652|40717|40697|40665.1|40645.1|680
1723564200000|2024-08-13 15:50:00|40673.9|40653.9|40638.4|40618.4|40677|40657|40631.4|40611.4|581
1723564500000|2024-08-13 15:55:00|40639|40619|40597.8|40577.8|40644|40624|40595.3|40575.3|583
1723564800000|2024-08-13 16:00:00|40599.8|40579.8|40616.5|40596.5|40630.4|40610.4|40597.8|40577.8|617
1723565100000|2024-08-13 16:05:00|40619|40599|40671.5|40651.5|40673.4|40653.4|40616.5|40596.5|126
1723565400000|2024-08-13 16:10:00|40674|40654|40677.7|40657.7|40692.1|40672.1|40672.7|40652.7|216
1723565700000|2024-08-13 16:15:00|40678.2|40658.2|40676.6|40656.6|40689.4|40669.4|40657.1|40637.1|350
1723566000000|2024-08-13 16:20:00|40678.5|40658.5|40697.1|40677.1|40699.6|40679.6|40670.2|40650.2|209
1723566300000|2024-08-13 16:25:00|40697.7|40677.7|40680.2|40660.2|40706|40686|40667.2|40647.2|167
1723566600000|2024-08-13 16:30:00|40682.2|40662.2|40727.7|40707.7|40731.6|40711.6|40682.2|40662.2|157
1723566900000|2024-08-13 16:35:00|40730.2|40710.2|40694.1|40674.1|40732.2|40712.2|40688.6|40668.6|288
1723567200000|2024-08-13 16:40:00|40693.6|40673.6|40726.9|40706.9|40731.6|40711.6|40689.1|40669.1|338
1723567500000|2024-08-13 16:45:00|40725|40705|40762.5|40742.5|40766.1|40746.1|40724.4|40704.4|539
1723567800000|2024-08-13 16:50:00|40760|40740|40793.1|40773.1|40795.6|40775.6|40758|40738|286
1723568100000|2024-08-13 16:55:00|40791.1|40771.1|40787.3|40767.3|40802.3|40782.3|40778.1|40758.1|1152
1723568400000|2024-08-13 17:00:00|40784.2|40764.2|40773.7|40753.7|40798.7|40778.7|40768.1|40748.1|425
1723568700000|2024-08-13 17:05:00|40774.2|40754.2|40808.1|40788.1|40811.2|40791.2|40773.7|40753.7|118
1723569000000|2024-08-13 17:10:00|40806.2|40786.2|40811.2|40791.2|40813.7|40793.7|40804.3|40784.3|74
1723569300000|2024-08-13 17:15:00|40806.8|40786.8|40778.7|40758.7|40806.8|40786.8|40775.7|40755.7|70
1723569600000|2024-08-13 17:20:00|40778.2|40758.2|40788.2|40768.2|40801.2|40781.2|40778.2|40758.2|71
1723569900000|2024-08-13 17:25:00|40786.2|40766.2|40793.2|40773.2|40798.8|40778.8|40786.2|40766.2|35
1723570200000|2024-08-13 17:30:00|40791.3|40771.3|40788.2|40768.2|40795.1|40775.1|40786.3|40766.3|34
1723570500000|2024-08-13 17:35:00|40786.3|40766.3|40778.2|40758.2|40790.2|40770.2|40776.3|40756.3|53
1723570800000|2024-08-13 17:40:00|40778.8|40758.8|40783.3|40763.3|40790.8|40770.8|40778.8|40758.8|64
1723571100000|2024-08-13 17:45:00|40782.7|40762.7|40786.3|40766.3|40788.8|40768.8|40763.3|40743.3|235
1723571400000|2024-08-13 17:50:00|40783.8|40763.8|40792.5|40772.5|40792.5|40772.5|40766.4|40746.4|316
1723571700000|2024-08-13 17:55:00|40794.4|40774.4|40805|40785|40807.5|40787.5|40792.5|40772.5|51
1723572000000|2024-08-13 18:00:00|40807.5|40787.5|40830|40810|40848.6|40828.6|40802.5|40782.5|166
1723572300000|2024-08-13 18:05:00|40828.1|40808.1|40840|40820|40855|40835|40823.1|40803.1|61
1723572600000|2024-08-13 18:10:00|40837.5|40817.5|40855.6|40835.6|40860.1|40840.1|40835|40815|55
1723572900000|2024-08-13 18:15:00|40857.6|40837.6|40856.2|40836.2|40860.1|40840.1|40843.7|40823.7|55
1723573200000|2024-08-13 18:20:00|40858.1|40838.1|40875.7|40855.7|40880.1|40860.1|40856.2|40836.2|94
1723573500000|2024-08-13 18:25:00|40878.2|40858.2|40893.2|40873.2|40893.7|40873.7|40873.7|40853.7|74
1723573800000|2024-08-13 18:30:00|40895.1|40875.1|40888.2|40868.2|40895.1|40875.1|40880.7|40860.7|41
1723574100000|2024-08-13 18:35:00|40888.8|40868.8|40904|40884|40911.5|40891.5|40888.8|40868.8|151
1723574400000|2024-08-13 18:40:00|40903.5|40883.5|40882.1|40862.1|40904|40884|40882.1|40862.1|54
1723574700000|2024-08-13 18:45:00|40882.7|40862.7|40877.7|40857.7|40886.6|40866.6|40872.7|40852.7|31
1723575000000|2024-08-13 18:50:00|40875.2|40855.2|40883.3|40863.3|40883.3|40863.3|40872.7|40852.7|69
1723575300000|2024-08-13 18:55:00|40885.2|40865.2|40914.1|40894.1|40914.1|40894.1|40885.2|40865.2|39
1723575600000|2024-08-13 19:00:00|40917.2|40897.2|40922.2|40902.2|40936.6|40916.6|40917.2|40897.2|119
1723575900000|2024-08-13 19:05:00|40919.7|40899.7|40884.7|40864.7|40919.7|40899.7|40882.2|40862.2|99
1723576200000|2024-08-13 19:10:00|40887.2|40867.2|40892.2|40872.2|40894.7|40874.7|40884.7|40864.7|33
1723576500000|2024-08-13 19:15:00|40894.7|40874.7|40869.8|40849.8|40894.7|40874.7|40869.8|40849.8|51
1723576800000|2024-08-13 19:20:00|40867.3|40847.3|40872.3|40852.3|40876.7|40856.7|40857.8|40837.8|77
1723577100000|2024-08-13 19:25:00|40871.7|40851.7|40878.4|40858.4|40878.4|40858.4|40862.9|40842.9|54
1723577400000|2024-08-13 19:30:00|40879|40859|40869.8|40849.8|40880.9|40860.9|40867.9|40847.9|55
1723577700000|2024-08-13 19:35:00|40867.9|40847.9|40854.8|40834.8|40869.8|40849.8|40847.9|40827.9|53
1723578000000|2024-08-13 19:40:00|40854.3|40834.3|40865.4|40845.4|40872.9|40852.9|40852.3|40832.3|23
1723578300000|2024-08-13 19:45:00|40867.4|40847.4|40880.4|40860.4|40880.4|40860.4|40867.4|40847.4|20
1723578600000|2024-08-13 19:50:00|40881|40861|40876.3|40856.3|40890.5|40870.5|40874.3|40854.3|161
1723578900000|2024-08-13 19:55:00|40874.3|40854.3|40883|40863|40889.9|40869.9|40871.3|40851.3|37
1723579200000|2024-08-13 20:00:00|40884.9|40864.9|40884.9|40864.9|40892.4|40872.4|40884.9|40864.9|60
1723579500000|2024-08-13 20:05:00|40885.5|40865.5|40880.5|40860.5|40885.5|40865.5|40878.6|40858.6|44
1723579800000|2024-08-13 20:10:00|40878.6|40858.6|40871.9|40851.9|40880|40860|40871.9|40851.9|30
1723580100000|2024-08-13 20:15:00|40867.5|40847.5|40860|40840|40867.5|40847.5|40855.6|40835.6|35
1723580400000|2024-08-13 20:20:00|40859.5|40839.5|40862|40842|40862|40842|40857.5|40837.5|18
1723580700000|2024-08-13 20:25:00|40862.5|40842.5|40862.5|40842.5|40865|40845|40860|40840|19
1723581000000|2024-08-13 20:30:00|40865|40845|40865.6|40845.6|40865.6|40845.6|40862.5|40842.5|4
1723581300000|2024-08-13 20:35:00|40867.6|40847.6|40865.1|40845.1|40868.1|40848.1|40865.1|40845.1|14
1723581600000|2024-08-13 20:40:00|40863.1|40843.1|40862|40842|40867|40847|40862|40842|3
1723581900000|2024-08-13 20:45:00|40862.1|40842.1|40870.1|40850.1|40870.1|40850.1|40859.6|40839.6|19
1723582200000|2024-08-13 20:50:00|40872.1|40852.1|40879.6|40859.6|40881.5|40861.5|40870.1|40850.1|24
1723582500000|2024-08-13 20:55:00|40880.1|40860.1|40882.7|40862.7|40882.7|40862.7|40879.6|40859.6|19
1723586400000|2024-08-13 22:00:00|40891|40871|40886|40866|40918.5|40898.5|40886|40866|57
1723586700000|2024-08-13 22:05:00|40887.9|40867.9|40877.9|40857.9|40891|40871|40877.9|40857.9|30
1723587000000|2024-08-13 22:10:00|40875.4|40855.4|40858.5|40838.5|40875.4|40855.4|40858.5|40838.5|25
1723587300000|2024-08-13 22:15:00|40854.6|40834.6|40857.1|40837.1|40862.7|40842.7|40852.1|40832.1|13
1723587600000|2024-08-13 22:20:00|40853.2|40833.2|40856.6|40836.6|40857.1|40837.1|40846|40826|10
1723587900000|2024-08-13 22:25:00|40852.2|40832.2|40846.1|40826.1|40852.2|40832.2|40846.1|40826.1|31
1723588200000|2024-08-13 22:30:00|40846.6|40826.6|40857.2|40837.2|40859.1|40839.1|40846.6|40826.6|16
1723588500000|2024-08-13 22:35:00|40859.1|40839.1|40853.6|40833.6|40861.7|40841.7|40853.6|40833.6|8
1723588800000|2024-08-13 22:40:00|40851.1|40831.1|40846.7|40826.7|40851.1|40831.1|40843.6|40823.6|23
1723589100000|2024-08-13 22:45:00|40849.2|40829.2|40847.3|40827.3|40849.2|40829.2|40846.7|40826.7|5
1723589400000|2024-08-13 22:50:00|40846.7|40826.7|40839.8|40819.8|40847.3|40827.3|40839.8|40819.8|2
1723589700000|2024-08-13 22:55:00|40838.7|40818.7|40834.8|40814.8|40838.7|40818.7|40834.8|40814.8|16
1723590000000|2024-08-13 23:00:00|40835.3|40815.3|40834.8|40814.8|40837.3|40817.3|40832.3|40812.3|4
1723590300000|2024-08-13 23:05:00|40832.9|40812.9|40839.3|40819.3|40839.3|40819.3|40832.9|40812.9|13
1723590600000|2024-08-13 23:10:00|40837.3|40817.3|40844.9|40824.9|40848.7|40828.7|40837.3|40817.3|26
1723590900000|2024-08-13 23:15:00|40846.8|40826.8|40857.4|40837.4|40858.8|40838.8|40846.8|40826.8|5
1723591200000|2024-08-13 23:20:00|40859.9|40839.9|40842.4|40822.4|40859.9|40839.9|40840.4|40820.4|25
1723591500000|2024-08-13 23:25:00|40841.8|40821.8|40846.9|40826.9|40847.4|40827.4|40837.4|40817.4|29
1723591800000|2024-08-13 23:30:00|40844.4|40824.4|40849.9|40829.9|40849.9|40829.9|40842.4|40822.4|18
1723592100000|2024-08-13 23:35:00|40847.4|40827.4|40832.4|40812.4|40847.4|40827.4|40832.4|40812.4|15
1723592400000|2024-08-13 23:40:00|40834.9|40814.9|40827.5|40807.5|40835|40815|40825|40805|19
1723592700000|2024-08-13 23:45:00|40825.5|40805.5|40843.6|40823.6|40843.6|40823.6|40822.5|40802.5|16
1723593000000|2024-08-13 23:50:00|40845|40825|40852.5|40832.5|40852.5|40832.5|40843|40823|6
1723593300000|2024-08-13 23:55:00|40850.6|40830.6|40858.1|40838.1|40862.5|40842.5|40850.6|40830.6|16
1723593600000|2024-08-14 00:00:00|40862|40842|40857.5|40837.5|40873.4|40853.4|40848.1|40828.1|36
1723593900000|2024-08-14 00:05:00|40858.1|40838.1|40886.5|40866.5|40886.5|40866.5|40858.1|40838.1|32
1723594200000|2024-08-14 00:10:00|40888.4|40868.4|40893.1|40873.1|40896.5|40876.5|40884.5|40864.5|45
1723594500000|2024-08-14 00:15:00|40891.2|40871.2|40849.2|40829.2|40891.2|40871.2|40839.8|40819.8|30
1723594800000|2024-08-14 00:20:00|40847.3|40827.3|40874.6|40854.6|40874.6|40854.6|40839.3|40819.3|85
1723595100000|2024-08-14 00:25:00|40872.6|40852.6|40883.2|40863.2|40889.6|40869.6|40872.6|40852.6|32
1723595400000|2024-08-14 00:30:00|40885.1|40865.1|40883.2|40863.2|40885.1|40865.1|40875.2|40855.2|24
1723595700000|2024-08-14 00:35:00|40885.2|40865.2|40888.2|40868.2|40895.2|40875.2|40878.2|40858.2|14
1723596000000|2024-08-14 00:40:00|40890.7|40870.7|40878.8|40858.8|40894.6|40874.6|40876.8|40856.8|18
1723596300000|2024-08-14 00:45:00|40880.7|40860.7|40868.8|40848.8|40888.3|40868.3|40867.4|40847.4|18
1723596600000|2024-08-14 00:50:00|40872.7|40852.7|40893.8|40873.8|40896.3|40876.3|40871.3|40851.3|64
1723596900000|2024-08-14 00:55:00|40894.4|40874.4|40878.9|40858.9|40894.4|40874.4|40869.9|40849.9|42
1723597200000|2024-08-14 01:00:00|40881.9|40861.9|40918.3|40898.3|40930.3|40910.3|40845|40825|235
1723597500000|2024-08-14 01:05:00|40918.9|40898.9|40856.7|40836.7|40920.8|40900.8|40833.3|40813.3|89
1723597800000|2024-08-14 01:10:00|40858.7|40838.7|40820.9|40800.9|40876.7|40856.7|40818.4|40798.4|63
1723598100000|2024-08-14 01:15:00|40823.4|40803.4|40921.7|40901.7|40934.2|40914.2|40815.9|40795.9|101
1723598400000|2024-08-14 01:20:00|40923.7|40903.7|40988.7|40968.7|40996.8|40976.8|40921.7|40901.7|192
1723598700000|2024-08-14 01:25:00|40986.8|40966.8|41037.9|41017.9|41055.4|41035.4|40971.8|40951.8|271
1723599000000|2024-08-14 01:30:00|41039.8|41019.8|40974.5|40954.5|41049|41029|40971.5|40951.5|111
1723599300000|2024-08-14 01:35:00|40975.1|40955.1|40976.5|40956.5|41005.1|40985.1|40964.5|40944.5|92
1723599600000|2024-08-14 01:40:00|40981|40961|41004|40984|41040.1|41020.1|40981|40961|97
1723599900000|2024-08-14 01:45:00|41000.1|40980.1|40948|40928|41015.1|40995.1|40929|40909|94
1723600200000|2024-08-14 01:50:00|40944|40924|40859.1|40839.1|40944|40924|40849.1|40829.1|165
1723600500000|2024-08-14 01:55:00|40863|40843|40889.1|40869.1|40893|40873|40853|40833|56
1723600800000|2024-08-14 02:00:00|40888|40868|40815.5|40795.5|40888|40868|40794.6|40774.6|147
1723601100000|2024-08-14 02:05:00|40817.5|40797.5|40836.9|40816.9|40861.9|40841.9|40791.9|40771.9|166
1723601400000|2024-08-14 02:10:00|40833|40813|40743.1|40723.1|40846.9|40826.9|40739.1|40719.1|102
1723601700000|2024-08-14 02:15:00|40745|40725|40743.1|40723.1|40758.6|40738.6|40728.1|40708.1|78
1723602000000|2024-08-14 02:20:00|40744.2|40724.2|40739.2|40719.2|40757.5|40737.5|40734.2|40714.2|26
1723602300000|2024-08-14 02:25:00|40741.1|40721.1|40735.1|40715.1|40763.6|40743.6|40735.1|40715.1|22
1723602600000|2024-08-14 02:30:00|40732.6|40712.6|40697.6|40677.6|40739.5|40719.5|40689.5|40669.5|166
1723602900000|2024-08-14 02:35:00|40699.5|40679.5|40747.1|40727.1|40767|40747|40697.6|40677.6|122
1723603200000|2024-08-14 02:40:00|40746.5|40726.5|40756|40736|40766|40746|40722.1|40702.1|74
1723603500000|2024-08-14 02:45:00|40751.5|40731.5|40811|40791|40811.6|40791.6|40717.1|40697.1|119
1723603800000|2024-08-14 02:50:00|40811.6|40791.6|40769.9|40749.9|40826|40806|40742.1|40722.1|74
1723604100000|2024-08-14 02:55:00|40771|40751|40766|40746|40801|40781|40748.2|40728.2|47
1723604400000|2024-08-14 03:00:00|40766.1|40746.1|40706.1|40686.1|40776.1|40756.1|40702.2|40682.2|39
1723604700000|2024-08-14 03:05:00|40706.6|40686.6|40716.1|40696.1|40753.6|40733.6|40706.6|40686.6|41
1723605000000|2024-08-14 03:10:00|40717.2|40697.2|40749.2|40729.2|40757.2|40737.2|40714.1|40694.1|24
1723605300000|2024-08-14 03:15:00|40747.2|40727.2|40716.1|40696.1|40757.2|40737.2|40711.1|40691.1|27
1723605600000|2024-08-14 03:20:00|40717.2|40697.2|40701.7|40681.7|40717.2|40697.2|40679.2|40659.2|78
1723605900000|2024-08-14 03:25:00|40702.2|40682.2|40711.2|40691.2|40738.1|40718.1|40699.2|40679.2|43
1723606200000|2024-08-14 03:30:00|40711.7|40691.7|40713.1|40693.1|40716.2|40696.2|40700.6|40680.6|25
1723606500000|2024-08-14 03:35:00|40711.2|40691.2|40716.2|40696.2|40717.6|40697.6|40703.2|40683.2|12
1723606800000|2024-08-14 03:40:00|40715.7|40695.7|40717.3|40697.3|40728.2|40708.2|40710.7|40690.7|15
1723607100000|2024-08-14 03:45:00|40719.3|40699.3|40727.3|40707.3|40732.3|40712.3|40714.3|40694.3|17
1723607400000|2024-08-14 03:50:00|40726.8|40706.8|40736.3|40716.3|40754.3|40734.3|40724.3|40704.3|8
1723607700000|2024-08-14 03:55:00|40734.3|40714.3|40739.3|40719.3|40752.4|40732.4|40733.8|40713.8|44
1723608000000|2024-08-14 04:00:00|40738.8|40718.8|40738.8|40718.8|40748.8|40728.8|40729.3|40709.3|40
1723608300000|2024-08-14 04:05:00|40738.3|40718.3|40725.8|40705.8|40738.8|40718.8|40716.3|40696.3|18
1723608600000|2024-08-14 04:10:00|40726.3|40706.3|40733|40713|40733.9|40713.9|40721.3|40701.3|40
1723608900000|2024-08-14 04:15:00|40739.4|40719.4|40738.9|40718.9|40746.9|40726.9|40733.9|40713.9|32
1723609200000|2024-08-14 04:20:00|40736.9|40716.9|40743.9|40723.9|40743.9|40723.9|40734.4|40714.4|11
1723609500000|2024-08-14 04:25:00|40741.9|40721.9|40756.4|40736.4|40763.9|40743.9|40741.9|40721.9|30
1723609800000|2024-08-14 04:30:00|40757|40737|40744.5|40724.5|40757|40737|40723|40703|29
1723610100000|2024-08-14 04:35:00|40742.5|40722.5|40755.6|40735.6|40757.5|40737.5|40740|40720|7
1723610400000|2024-08-14 04:40:00|40754.5|40734.5|40732.6|40712.6|40754.5|40734.5|40728.6|40708.6|15
1723610700000|2024-08-14 04:45:00|40730.6|40710.6|40748.1|40728.1|40750.6|40730.6|40730.6|40710.6|10
1723611000000|2024-08-14 04:50:00|40745.6|40725.6|40728.1|40708.1|40745.6|40725.6|40725.6|40705.6|4
1723611300000|2024-08-14 04:55:00|40727.6|40707.6|40713.7|40693.7|40728.1|40708.1|40711.2|40691.2|22
1723611600000|2024-08-14 05:00:00|40718.7|40698.7|40712.6|40692.6|40735.1|40715.1|40712.6|40692.6|42
1723611900000|2024-08-14 05:05:00|40712.1|40692.1|40712.6|40692.6|40719.1|40699.1|40708.2|40688.2|13
1723612200000|2024-08-14 05:10:00|40712.7|40692.7|40702.7|40682.7|40721.6|40701.6|40700.7|40680.7|6
1723612500000|2024-08-14 05:15:00|40700.7|40680.7|40702.1|40682.1|40704.6|40684.6|40688.8|40668.8|26
1723612800000|2024-08-14 05:20:00|40702.2|40682.2|40711.1|40691.1|40719.1|40699.1|40702.2|40682.2|16
1723613100000|2024-08-14 05:25:00|40709.1|40689.1|40692.7|40672.7|40711.6|40691.6|40692.7|40672.7|25
1723613400000|2024-08-14 05:30:00|40693.3|40673.3|40686.7|40666.7|40712.7|40692.7|40649.7|40629.7|101
1723613700000|2024-08-14 05:35:00|40687.2|40667.2|40692.8|40672.8|40730.3|40710.3|40684.7|40664.7|66
1723614000000|2024-08-14 05:40:00|40697.2|40677.2|40675.3|40655.3|40724.7|40704.7|40663.3|40643.3|51
1723614300000|2024-08-14 05:45:00|40677.2|40657.2|40682.8|40662.8|40721.7|40701.7|40669.8|40649.8|26
1723614600000|2024-08-14 05:50:00|40684.8|40664.8|40654.8|40634.8|40686.7|40666.7|40644.8|40624.8|56
1723614900000|2024-08-14 05:55:00|40652.8|40632.8|40731.8|40711.8|40731.8|40711.8|40647.8|40627.8|38
1723615200000|2024-08-14 06:00:00|40734.3|40714.3|40757.9|40737.9|40792.3|40772.3|40731.8|40711.8|112
1723615500000|2024-08-14 06:05:00|40758.4|40738.4|40712.3|40692.3|40777.9|40757.9|40710.4|40690.4|79
1723615800000|2024-08-14 06:10:00|40714.3|40694.3|40762.9|40742.9|40762.9|40742.9|40711.8|40691.8|25
1723616100000|2024-08-14 06:15:00|40764.9|40744.9|40737.9|40717.9|40781|40761|40735.9|40715.9|48
1723616400000|2024-08-14 06:20:00|40739.9|40719.9|40835.4|40815.4|40835.4|40815.4|40739.9|40719.9|122
1723616700000|2024-08-14 06:25:00|40836|40816|40749|40729|40856|40836|40743|40723|181
1723617000000|2024-08-14 06:30:00|40748.5|40728.5|40764.1|40744.1|40783.5|40763.5|40729|40709|113
1723617300000|2024-08-14 06:35:00|40766|40746|40744.1|40724.1|40801.6|40781.6|40729.1|40709.1|86
1723617600000|2024-08-14 06:40:00|40743.5|40723.5|40685.5|40665.5|40753|40733|40679.6|40659.6|72
1723617900000|2024-08-14 06:45:00|40683.6|40663.6|40667.5|40647.5|40700|40680|40616.1|40596.1|165
1723618200000|2024-08-14 06:50:00|40668|40648|40718.6|40698.6|40734.7|40714.7|40663.6|40643.6|131
1723618500000|2024-08-14 06:55:00|40720.6|40700.6|40728.1|40708.1|40753.6|40733.6|40695.2|40675.2|75
1723618800000|2024-08-14 07:00:00|40730.6|40710.6|40758.1|40738.1|40774.5|40754.5|40729.2|40709.2|169
1723619100000|2024-08-14 07:05:00|40760.1|40740.1|40772.1|40752.1|40783.1|40763.1|40742|40722|91
1723619400000|2024-08-14 07:10:00|40773.1|40753.1|40830.6|40810.6|40847.1|40827.1|40767.6|40747.6|131
1723619700000|2024-08-14 07:15:00|40831.2|40811.2|40862.6|40842.6|40872.3|40852.3|40826.2|40806.2|134
1723620000000|2024-08-14 07:20:00|40863.7|40843.7|40847.6|40827.6|40875.1|40855.1|40843.2|40823.2|65
1723620300000|2024-08-14 07:25:00|40847.1|40827.1|40830.7|40810.7|40852.6|40832.6|40823.2|40803.2|43
1723620600000|2024-08-14 07:30:00|40833.7|40813.7|40822.2|40802.2|40835.2|40815.2|40812.7|40792.7|63
1723620900000|2024-08-14 07:35:00|40822.7|40802.7|40827.7|40807.7|40842.2|40822.2|40822.7|40802.7|36
1723621200000|2024-08-14 07:40:00|40830.2|40810.2|40842.7|40822.7|40849.7|40829.7|40817.2|40797.2|44
1723621500000|2024-08-14 07:45:00|40843.3|40823.3|40848.3|40828.3|40858.3|40838.3|40837.7|40817.7|47
1723621800000|2024-08-14 07:50:00|40848.8|40828.8|40817.8|40797.8|40848.8|40828.8|40813.3|40793.3|40
1723622100000|2024-08-14 07:55:00|40815.8|40795.8|40823.3|40803.3|40835.3|40815.3|40811.3|40791.3|44
1723622400000|2024-08-14 08:00:00|40820.8|40800.8|40922.8|40902.8|40969.8|40949.8|40818.3|40798.3|497
1723622700000|2024-08-14 08:05:00|40916.4|40896.4|40950.9|40930.9|40962.3|40942.3|40883.3|40863.3|199
1723623000000|2024-08-14 08:10:00|40954.8|40934.8|40902.3|40882.3|40977.3|40957.3|40886.4|40866.4|132
1723623300000|2024-08-14 08:15:00|40900.3|40880.3|40917.9|40897.9|40921.8|40901.8|40887.3|40867.3|93
1723623600000|2024-08-14 08:20:00|40918.4|40898.4|40953.4|40933.4|40955.9|40935.9|40907.9|40887.9|76
1723623900000|2024-08-14 08:25:00|40954|40934|40987.4|40967.4|41003.4|40983.4|40939.5|40919.5|85
1723624200000|2024-08-14 08:30:00|40981.5|40961.5|40990.4|40970.4|41007.9|40987.9|40977.9|40957.9|93
1723624500000|2024-08-14 08:35:00|40992.4|40972.4|41008.5|40988.5|41014.4|40994.4|40967.4|40947.4|82
1723624800000|2024-08-14 08:40:00|41011.5|40991.5|41003|40983|41022.4|41002.4|40995.5|40975.5|91
1723625100000|2024-08-14 08:45:00|41007.4|40987.4|41035.5|41015.5|41054.4|41034.4|40987.4|40967.4|133
1723625400000|2024-08-14 08:50:00|41036|41016|41068.2|41048.2|41092.6|41072.6|41033.5|41013.5|269
1723625700000|2024-08-14 08:55:00|41065.7|41045.7|41048.2|41028.2|41093.7|41073.7|41046.8|41026.8|179
1723626000000|2024-08-14 09:00:00|41046.2|41026.2|41064.6|41044.6|41074.6|41054.6|41043.7|41023.7|72
1723626300000|2024-08-14 09:05:00|41065.2|41045.2|41027.2|41007.2|41072.7|41052.7|41027.2|41007.2|130
1723626600000|2024-08-14 09:10:00|41025.2|41005.2|41050.2|41030.2|41054.7|41034.7|41020.7|41000.7|40
1723626900000|2024-08-14 09:15:00|41049.7|41029.7|41044.7|41024.7|41052.2|41032.2|41034.2|41014.2|61
1723627200000|2024-08-14 09:20:00|41046.7|41026.7|41064.7|41044.7|41069.7|41049.7|41046.7|41026.7|38
1723627500000|2024-08-14 09:25:00|41062.8|41042.8|41044.2|41024.2|41062.8|41042.8|41044.2|41024.2|29
1723627800000|2024-08-14 09:30:00|41042.2|41022.2|41058.2|41038.2|41066.2|41046.2|41039.7|41019.7|80
1723628100000|2024-08-14 09:35:00|41056.2|41036.2|41058.7|41038.7|41061.2|41041.2|41053.2|41033.2|51
1723628400000|2024-08-14 09:40:00|41059.2|41039.2|41039.8|41019.8|41067.3|41047.3|41037.3|41017.3|58
1723628700000|2024-08-14 09:45:00|41037.3|41017.3|41049.8|41029.8|41054.3|41034.3|41036.8|41016.8|30
1723629000000|2024-08-14 09:50:00|41052.3|41032.3|41054.8|41034.8|41054.8|41034.8|41039.8|41019.8|41
1723629300000|2024-08-14 09:55:00|41054.3|41034.3|41032.4|41012.4|41057.3|41037.3|41022.4|41002.4|166
1723629600000|2024-08-14 10:00:00|41030.4|41010.4|41042.4|41022.4|41042.4|41022.4|41006.8|40986.8|150
1723629900000|2024-08-14 10:05:00|41037.4|41017.4|40955.8|40935.8|41037.4|41017.4|40955.8|40935.8|127
1723630200000|2024-08-14 10:10:00|40956.3|40936.3|40993.3|40973.3|40995.8|40975.8|40953.8|40933.8|47
1723630500000|2024-08-14 10:15:00|40990.3|40970.3|40965.8|40945.8|40998.9|40978.9|40963.9|40943.9|70
1723630800000|2024-08-14 10:20:00|40967.8|40947.8|40986.9|40966.9|40993.9|40973.9|40967.8|40947.8|38
1723631100000|2024-08-14 10:25:00|40985.9|40965.9|41005.9|40985.9|41018.4|40998.4|40985.9|40965.9|121
1723631400000|2024-08-14 10:30:00|41003.9|40983.9|41011.4|40991.4|41018.4|40998.4|40994.8|40974.8|30
1723631700000|2024-08-14 10:35:00|41008.9|40988.9|40972.4|40952.4|41008.9|40988.9|40964.5|40944.5|45
1723632000000|2024-08-14 10:40:00|40972.9|40952.9|40968.4|40948.4|40988.4|40968.4|40968.4|40948.4|32
1723632300000|2024-08-14 10:45:00|40970.4|40950.4|40985.4|40965.4|40988.4|40968.4|40970.4|40950.4|38
1723632600000|2024-08-14 10:50:00|40984.9|40964.9|41029.5|41009.5|41029.5|41009.5|40982.4|40962.4|116
1723632900000|2024-08-14 10:55:00|41030.1|41010.1|41014.6|40994.6|41037.6|41017.6|41014.6|40994.6|102
1723633200000|2024-08-14 11:00:00|41014|40994|40998.5|40978.5|41024.6|41004.6|40998.5|40978.5|221
1723633500000|2024-08-14 11:05:00|40998|40978|40989.6|40969.6|41002.1|40982.1|40979.1|40959.1|127
1723633800000|2024-08-14 11:10:00|40989.1|40969.1|40967.6|40947.6|41002.1|40982.1|40963.2|40943.2|58
1723634100000|2024-08-14 11:15:00|40964.6|40944.6|40916.6|40896.6|40967.7|40947.7|40916.6|40896.6|119
1723634400000|2024-08-14 11:20:00|40919.1|40899.1|40952.7|40932.7|40952.7|40932.7|40918.6|40898.6|76
1723634700000|2024-08-14 11:25:00|40952.2|40932.2|40920.7|40900.7|40952.7|40932.7|40918.2|40898.2|120
1723635000000|2024-08-14 11:30:00|40921.3|40901.3|40964.2|40944.2|40987.7|40967.7|40920.7|40900.7|172
1723635300000|2024-08-14 11:35:00|40964.7|40944.7|41012.4|40992.4|41027.4|41007.4|40964.2|40944.2|275
1723635600000|2024-08-14 11:40:00|41014.9|40994.9|41045.4|41025.4|41045.4|41025.4|41012.4|40992.4|120
1723635900000|2024-08-14 11:45:00|41044.9|41024.9|41052.4|41032.4|41052.9|41032.9|41034.9|41014.9|89
1723636200000|2024-08-14 11:50:00|41050.4|41030.4|41062.9|41042.9|41068.5|41048.5|41050.4|41030.4|170
1723636500000|2024-08-14 11:55:00|41063.5|41043.5|41064.5|41044.5|41076|41056|41056.5|41036.5|178
1723636800000|2024-08-14 12:00:00|41064|41044|41086.4|41066.4|41109.6|41089.6|41059|41039|206
1723637100000|2024-08-14 12:05:00|41085.9|41065.9|41073|41053|41088.5|41068.5|41050|41030|236
1723637400000|2024-08-14 12:10:00|41073.5|41053.5|41051|41031|41103.5|41083.5|41028.5|41008.5|285
1723637700000|2024-08-14 12:15:00|41048.5|41028.5|40991.1|40971.1|41058.6|41038.6|40979.1|40959.1|270
1723638000000|2024-08-14 12:20:00|40993|40973|40972.5|40952.5|40993|40973|40881.5|40861.5|405
1723638300000|2024-08-14 12:25:00|40969.5|40949.5|40949.5|40929.5|40982|40962|40946.5|40926.5|243
1723638600000|2024-08-14 12:30:00|40949|40929|40889.5|40869.5|41051.1|41031.1|40821.5|40801.5|817
1723638900000|2024-08-14 12:35:00|40891.5|40871.5|40915.1|40895.1|40948.1|40928.1|40842|40822|332
1723639200000|2024-08-14 12:40:00|40913.1|40893.1|40933.1|40913.1|40940.1|40920.1|40876.7|40856.7|204
1723639500000|2024-08-14 12:45:00|40932.6|40912.6|40915.1|40895.1|40943.1|40923.1|40898.7|40878.7|250
1723639800000|2024-08-14 12:50:00|40918.1|40898.1|40889.2|40869.2|40922.1|40902.1|40848.7|40828.7|464
1723640100000|2024-08-14 12:55:00|40891.7|40871.7|40926.2|40906.2|40946.2|40926.2|40889.2|40869.2|274
1723640400000|2024-08-14 13:00:00|40924.2|40904.2|41035.3|41015.3|41071.2|41051.2|40916.7|40896.7|881
1723640700000|2024-08-14 13:05:00|41033.3|41013.3|41156.8|41136.8|41162.7|41142.7|40991.9|40971.9|1056
1723641000000|2024-08-14 13:10:00|41158.7|41138.7|41144.6|41124.6|41181.1|41161.1|41100.6|41080.6|943
1723641300000|2024-08-14 13:15:00|41146.5|41126.5|41093.6|41073.6|41160.6|41140.6|41090.1|41070.1|485
1723641600000|2024-08-14 13:20:00|41096.1|41076.1|40947.5|40927.5|41101.7|41081.7|40937.5|40917.5|701
1723641900000|2024-08-14 13:25:00|40948|40928|40968.9|40948.9|41007.1|40987.1|40927.5|40907.5|396
1723642200000|2024-08-14 13:30:00|40969|40949|40984.1|40964.1|41034.6|41014.6|40931.5|40911.5|352
1723642500000|2024-08-14 13:35:00|40983.6|40963.6|41052.5|41032.5|41068.1|41048.1|40973.6|40953.6|225
1723642800000|2024-08-14 13:40:00|41055.6|41035.6|41053.5|41033.5|41075|41055|41025.4|41005.4|233
1723643100000|2024-08-14 13:45:00|41058.5|41038.5|41107.6|41087.6|41119|41099|41053|41033|264
1723643400000|2024-08-14 13:50:00|41105.1|41085.1|41084|41064|41112.6|41092.6|40995.5|40975.5|388
1723643700000|2024-08-14 13:55:00|41084.6|41064.6|41040.5|41020.5|41101.5|41081.5|41025|41005|228
1723644000000|2024-08-14 14:00:00|41043|41023|40990|40970|41043|41023|40950.5|40930.5|429
1723644300000|2024-08-14 14:05:00|40987.5|40967.5|40939|40919|41007.5|40987.5|40904|40884|388
1723644600000|2024-08-14 14:10:00|40936.5|40916.5|40949|40929|40969.5|40949.5|40911.5|40891.5|283
1723644900000|2024-08-14 14:15:00|40949.5|40929.5|41023.6|41003.6|41032.6|41012.6|40949.5|40929.5|214
1723645200000|2024-08-14 14:20:00|41025.6|41005.6|41006.2|40986.2|41038.6|41018.6|40995.6|40975.6|247
1723645500000|2024-08-14 14:25:00|41008.2|40988.2|41033.2|41013.2|41045.7|41025.7|40988.2|40968.2|136
1723645800000|2024-08-14 14:30:00|41030.7|41010.7|40885.6|40865.6|41042.7|41022.7|40883.1|40863.1|295
1723646100000|2024-08-14 14:35:00|40885.1|40865.1|40929.6|40909.6|40949.6|40929.6|40865.6|40845.6|296
1723646400000|2024-08-14 14:40:00|40930.1|40910.1|40912.6|40892.6|40968.2|40948.2|40892.6|40872.6|224
1723646700000|2024-08-14 14:45:00|40910.7|40890.7|40955.7|40935.7|40966.2|40946.2|40905.2|40885.2|142
1723647000000|2024-08-14 14:50:00|40953.2|40933.2|40982.3|40962.3|40982.3|40962.3|40930.7|40910.7|363
1723647300000|2024-08-14 14:55:00|40982.8|40962.8|40981.2|40961.2|41007.3|40987.3|40963.2|40943.2|301
1723647600000|2024-08-14 15:00:00|40979.3|40959.3|40946.8|40926.8|40979.3|40959.3|40921.3|40901.3|243
1723647900000|2024-08-14 15:05:00|40946.3|40926.3|40918.8|40898.8|40961.8|40941.8|40911.8|40891.8|196
1723648200000|2024-08-14 15:10:00|40916.8|40896.8|40893.8|40873.8|40949.8|40929.8|40890.8|40870.8|168
1723648500000|2024-08-14 15:15:00|40895.8|40875.8|40893.7|40873.7|40900.7|40880.7|40859.2|40839.2|266
1723648800000|2024-08-14 15:20:00|40893.2|40873.2|40900.7|40880.7|40939.8|40919.8|40893.2|40873.2|194
1723649100000|2024-08-14 15:25:00|40901.2|40881.2|40812.2|40792.2|40910.7|40890.7|40768.6|40748.6|700
1723649400000|2024-08-14 15:30:00|40810.2|40790.2|40821.7|40801.7|40854.7|40834.7|40802.2|40782.2|334
1723649700000|2024-08-14 15:35:00|40819.7|40799.7|40820.2|40800.2|40840.2|40820.2|40801.7|40781.7|264
1723650000000|2024-08-14 15:40:00|40819.7|40799.7|40770.3|40750.3|40821.2|40801.2|40762.8|40742.8|242
1723650300000|2024-08-14 15:45:00|40768.3|40748.3|40723.8|40703.8|40771.3|40751.3|40723.8|40703.8|337
1723650600000|2024-08-14 15:50:00|40724.3|40704.3|40776.9|40756.9|40777.9|40757.9|40715.8|40695.8|191
1723650900000|2024-08-14 15:55:00|40779.9|40759.9|40781.9|40761.9|40796.9|40776.9|40771.4|40751.4|151
1723651200000|2024-08-14 16:00:00|40779.4|40759.4|40736.4|40716.4|40779.4|40759.4|40718.4|40698.4|302
1723651500000|2024-08-14 16:05:00|40736.9|40716.9|40698.4|40678.4|40745.9|40725.9|40683.9|40663.9|256
1723651800000|2024-08-14 16:10:00|40698.9|40678.9|40736.9|40716.9|40750.9|40730.9|40698.9|40678.9|122
1723652100000|2024-08-14 16:15:00|40738.9|40718.9|40692.9|40672.9|40746.9|40726.9|40683.4|40663.4|179
1723652400000|2024-08-14 16:20:00|40690.9|40670.9|40637.4|40617.4|40699.9|40679.9|40628.9|40608.9|299
1723652700000|2024-08-14 16:25:00|40636.9|40616.9|40662.9|40642.9|40665.9|40645.9|40634|40614|230
1723653000000|2024-08-14 16:30:00|40661|40641|40655.4|40635.4|40674.9|40654.9|40643.4|40623.4|256
1723653300000|2024-08-14 16:35:00|40657.3|40637.3|40671.9|40651.9|40671.9|40651.9|40612.9|40592.9|393
1723653600000|2024-08-14 16:40:00|40669.9|40649.9|40656.9|40636.9|40685.5|40665.5|40653.9|40633.9|205
1723653900000|2024-08-14 16:45:00|40656.4|40636.4|40667|40647|40668.9|40648.9|40645|40625|200
1723654200000|2024-08-14 16:50:00|40668.9|40648.9|40650|40630|40672|40652|40645|40625|194
1723654500000|2024-08-14 16:55:00|40647.5|40627.5|40669|40649|40674|40654|40637|40617|712
1723654800000|2024-08-14 17:00:00|40667.9|40647.9|40659.1|40639.1|40667.9|40647.9|40634.5|40614.5|281
1723655100000|2024-08-14 17:05:00|40661.1|40641.1|40672.1|40652.1|40679.1|40659.1|40656.6|40636.6|114
1723655400000|2024-08-14 17:10:00|40672.7|40652.7|40657.2|40637.2|40674.6|40654.6|40654.1|40634.1|32
1723655700000|2024-08-14 17:15:00|40655.2|40635.2|40660.2|40640.2|40666.7|40646.7|40655.2|40635.2|52
1723656000000|2024-08-14 17:20:00|40662.7|40642.7|40650.2|40630.2|40662.7|40642.7|40643.2|40623.2|38
1723656300000|2024-08-14 17:25:00|40652.2|40632.2|40654.7|40634.7|40659.2|40639.2|40642.2|40622.2|44
1723656600000|2024-08-14 17:30:00|40656.7|40636.7|40651.3|40631.3|40666.7|40646.7|40649.3|40629.3|67
1723656900000|2024-08-14 17:35:00|40649.3|40629.3|40665.3|40645.3|40668.3|40648.3|40649.3|40629.3|57
1723657200000|2024-08-14 17:40:00|40663.3|40643.3|40642.8|40622.8|40672.3|40652.3|40642.8|40622.8|62
1723657500000|2024-08-14 17:45:00|40642.3|40622.3|40655.3|40635.3|40659.3|40639.3|40638.3|40618.3|37
1723657800000|2024-08-14 17:50:00|40657.3|40637.3|40656.8|40636.8|40667.8|40647.8|40652.3|40632.3|39
1723658100000|2024-08-14 17:55:00|40654.8|40634.8|40644.8|40624.8|40657.3|40637.3|40644.8|40624.8|34
1723658400000|2024-08-14 18:00:00|40647.3|40627.3|40609.8|40589.8|40647.3|40627.3|40597.3|40577.3|131
1723658700000|2024-08-14 18:05:00|40612.3|40592.3|40632.9|40612.9|40632.9|40612.9|40611.8|40591.8|26
1723659000000|2024-08-14 18:10:00|40633.4|40613.4|40626.9|40606.9|40642.4|40622.4|40626.9|40606.9|39
1723659300000|2024-08-14 18:15:00|40629.4|40609.4|40618.3|40598.3|40635.3|40615.3|40618.3|40598.3|59
1723659600000|2024-08-14 18:20:00|40618.9|40598.9|40641.4|40621.4|40641.4|40621.4|40618.3|40598.3|59
1723659900000|2024-08-14 18:25:00|40638.9|40618.9|40643.4|40623.4|40645.4|40625.4|40638.9|40618.9|44
1723660200000|2024-08-14 18:30:00|40640.4|40620.4|40656.9|40636.9|40660.9|40640.9|40640.4|40620.4|45
1723660500000|2024-08-14 18:35:00|40659.4|40639.4|40667.5|40647.5|40671.4|40651.4|40656.9|40636.9|29
1723660800000|2024-08-14 18:40:00|40667|40647|40690.5|40670.5|40690.5|40670.5|40667|40647|46
1723661100000|2024-08-14 18:45:00|40690|40670|40703.5|40683.5|40704.1|40684.1|40688|40668|55
1723661400000|2024-08-14 18:50:00|40701|40681|40726.6|40706.6|40732.1|40712.1|40701|40681|98
1723661700000|2024-08-14 18:55:00|40729.6|40709.6|40755.1|40735.1|40757.6|40737.6|40729.6|40709.6|86
1723662000000|2024-08-14 19:00:00|40754.6|40734.6|40729.6|40709.6|40755.6|40735.6|40729.6|40709.6|74
1723662300000|2024-08-14 19:05:00|40726.6|40706.6|40698.6|40678.6|40728.6|40708.6|40698.1|40678.1|77
1723662600000|2024-08-14 19:10:00|40696.6|40676.6|40657.6|40637.6|40696.6|40676.6|40657.6|40637.6|108
1723662900000|2024-08-14 19:15:00|40658.1|40638.1|40662.1|40642.1|40664.6|40644.6|40654.6|40634.6|84
1723663200000|2024-08-14 19:20:00|40661.6|40641.6|40653.2|40633.2|40661.6|40641.6|40642.6|40622.6|109
1723663500000|2024-08-14 19:25:00|40655.1|40635.1|40643.7|40623.7|40655.7|40635.7|40643.7|40623.7|69
1723663800000|2024-08-14 19:30:00|40645.7|40625.7|40629.7|40609.7|40645.7|40625.7|40629.7|40609.7|95
1723664100000|2024-08-14 19:35:00|40627.7|40607.7|40651.7|40631.7|40651.7|40631.7|40627.2|40607.2|72
1723664400000|2024-08-14 19:40:00|40649.7|40629.7|40648.7|40628.7|40657.2|40637.2|40647.7|40627.7|51
1723664700000|2024-08-14 19:45:00|40652.7|40632.7|40650.7|40630.7|40652.7|40632.7|40645.7|40625.7|22
1723665000000|2024-08-14 19:50:00|40651.3|40631.3|40659.3|40639.3|40659.3|40639.3|40643.8|40623.8|46
1723665300000|2024-08-14 19:55:00|40663.8|40643.8|40667.8|40647.8|40673.3|40653.3|40660.8|40640.8|59
1723665600000|2024-08-14 20:00:00|40665.8|40645.8|40682.8|40662.8|40685.3|40665.3|40663.8|40643.8|52
1723665900000|2024-08-14 20:05:00|40685.3|40665.3|40680.8|40660.8|40685.3|40665.3|40678.3|40658.3|12
1723666200000|2024-08-14 20:10:00|40682.8|40662.8|40688.9|40668.9|40693.3|40673.3|40682.8|40662.8|29
1723666500000|2024-08-14 20:15:00|40686.4|40666.4|40690.9|40670.9|40691.4|40671.4|40683.3|40663.3|14
1723666800000|2024-08-14 20:20:00|40691.4|40671.4|40693.4|40673.4|40693.4|40673.4|40688.9|40668.9|7
1723667100000|2024-08-14 20:25:00|40692.4|40672.4|40692.9|40672.9|40693.4|40673.4|40690.4|40670.4|12
1723667400000|2024-08-14 20:30:00|40690.4|40670.4|40683.9|40663.9|40690.4|40670.4|40683.9|40663.9|2
1723667700000|2024-08-14 20:35:00|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40681.4|40661.4|11
1723668000000|2024-08-14 20:40:00|40680.9|40660.9|40681.5|40661.5|40683.4|40663.4|40680.9|40660.9|25
1723668300000|2024-08-14 20:45:00|40683.4|40663.4|40655.5|40635.5|40683.4|40663.4|40654.5|40634.5|26
1723668600000|2024-08-14 20:50:00|40656|40636|40673|40653|40673|40653|40656|40636|71
1723668900000|2024-08-14 20:55:00|40675|40655|40674|40654|40677.5|40657.5|40672|40652|37
1723672800000|2024-08-14 22:00:00|40662.2|40642.2|40666.8|40646.8|40675.2|40655.2|40662.2|40642.2|40
1723673100000|2024-08-14 22:05:00|40664.8|40644.8|40673.8|40653.8|40673.8|40653.8|40664.8|40644.8|18
1723673400000|2024-08-14 22:10:00|40671.8|40651.8|40668.8|40648.8|40671.8|40651.8|40668.8|40648.8|3
1723673700000|2024-08-14 22:15:00|40671.8|40651.8|40671.8|40651.8|40676.8|40656.8|40671.8|40651.8|19
1723674000000|2024-08-14 22:20:00|40673.8|40653.8|40664.8|40644.8|40674.3|40654.3|40664.8|40644.8|6
1723674300000|2024-08-14 22:25:00|40664.3|40644.3|40648.8|40628.8|40664.3|40644.3|40648.8|40628.8|25
1723674600000|2024-08-14 22:30:00|40647.8|40627.8|40624.4|40604.4|40647.8|40627.8|40624.4|40604.4|43
1723674900000|2024-08-14 22:35:00|40626.9|40606.9|40626.4|40606.4|40628.9|40608.9|40616.9|40596.9|14
1723675200000|2024-08-14 22:40:00|40628.4|40608.4|40636.4|40616.4|40636.4|40616.4|40626.4|40606.4|24
1723675500000|2024-08-14 22:45:00|40631.4|40611.4|40631.4|40611.4|40633.9|40613.9|40630.9|40610.9|14
1723675800000|2024-08-14 22:50:00|40633.4|40613.4|40631.9|40611.9|40635.9|40615.9|40629.9|40609.9|13
1723676100000|2024-08-14 22:55:00|40633.9|40613.9|40646.4|40626.4|40648.4|40628.4|40631.9|40611.9|7
1723676400000|2024-08-14 23:00:00|40645.9|40625.9|40644|40624|40649|40629|40644|40624|4
1723676700000|2024-08-14 23:05:00|40646|40626|40644|40624|40649|40629|40644|40624|7
1723677000000|2024-08-14 23:10:00|40646|40626|40644|40624|40648.5|40628.5|40643.5|40623.5|6
1723677300000|2024-08-14 23:15:00|40643.5|40623.5|40655.5|40635.5|40657.5|40637.5|40641.5|40621.5|48
1723677600000|2024-08-14 23:20:00|40653|40633|40640.6|40620.6|40653|40633|40638.1|40618.1|10
1723677900000|2024-08-14 23:25:00|40642.6|40622.6|40640.6|40620.6|40645.6|40625.6|40640.6|40620.6|5
1723678200000|2024-08-14 23:30:00|40636.1|40616.1|40633.1|40613.1|40636.1|40616.1|40630.6|40610.6|14
1723678500000|2024-08-14 23:35:00|40633.6|40613.6|40630.1|40610.1|40635.6|40615.6|40628.1|40608.1|3
1723678800000|2024-08-14 23:40:00|40628.1|40608.1|40627.6|40607.6|40630.1|40610.1|40623.1|40603.1|3
1723679100000|2024-08-14 23:45:00|40625.6|40605.6|40625.7|40605.7|40630.1|40610.1|40625.6|40605.6|6
1723679400000|2024-08-14 23:50:00|40625.2|40605.2|40625.7|40605.7|40625.7|40605.7|40621.2|40601.2|5
1723679700000|2024-08-14 23:55:00|40630.7|40610.7|40638.2|40618.2|40639.7|40619.7|40630.7|40610.7|22
1723680000000|2024-08-15 00:00:00|40640.7|40620.7|40615.7|40595.7|40652.2|40632.2|40615.7|40595.7|46
1723680300000|2024-08-15 00:05:00|40615.2|40595.2|40628.2|40608.2|40630.2|40610.2|40594.2|40574.2|51
1723680600000|2024-08-15 00:10:00|40630.2|40610.2|40640.2|40620.2|40640.2|40620.2|40627.7|40607.7|3
1723680900000|2024-08-15 00:15:00|40640.7|40620.7|40665.3|40645.3|40665.3|40645.3|40638.2|40618.2|42
1723681200000|2024-08-15 00:20:00|40663.3|40643.3|40693.3|40673.3|40699.8|40679.8|40660.8|40640.8|50
1723681500000|2024-08-15 00:25:00|40695.3|40675.3|40698.3|40678.3|40698.3|40678.3|40682.8|40662.8|47
1723681800000|2024-08-15 00:30:00|40698.8|40678.8|40691.8|40671.8|40702.8|40682.8|40686.8|40666.8|52
1723682100000|2024-08-15 00:35:00|40693.8|40673.8|40704.3|40684.3|40704.8|40684.8|40689.8|40669.8|22
1723682400000|2024-08-15 00:40:00|40703.8|40683.8|40673.4|40653.4|40704.3|40684.3|40667.9|40647.9|24
1723682700000|2024-08-15 00:45:00|40675.4|40655.4|40670.4|40650.4|40675.4|40655.4|40667.9|40647.9|17
1723683000000|2024-08-15 00:50:00|40672.4|40652.4|40684.4|40664.4|40686.9|40666.9|40672.4|40652.4|42
1723683300000|2024-08-15 00:55:00|40686.9|40666.9|40651.9|40631.9|40686.9|40666.9|40651.9|40631.9|41
1723683600000|2024-08-15 01:00:00|40651.4|40631.4|40685.4|40665.4|40720.9|40700.9|40619.9|40599.9|179
1723683900000|2024-08-15 01:05:00|40683.4|40663.4|40684.4|40664.4|40720.4|40700.4|40636.9|40616.9|58
1723684200000|2024-08-15 01:10:00|40683.9|40663.9|40629.5|40609.5|40694|40674|40627.5|40607.5|39
1723684500000|2024-08-15 01:15:00|40631.5|40611.5|40616.5|40596.5|40710.5|40690.5|40614.5|40594.5|107
1723684800000|2024-08-15 01:20:00|40618.5|40598.5|40624.5|40604.5|40636.5|40616.5|40592.5|40572.5|152
1723685100000|2024-08-15 01:25:00|40622|40602|40558.5|40538.5|40626|40606|40541|40521|129
1723685400000|2024-08-15 01:30:00|40560.5|40540.5|40582|40562|40611.5|40591.5|40543.5|40523.5|102
1723685700000|2024-08-15 01:35:00|40580|40560|40581.5|40561.5|40627|40607|40557.5|40537.5|73
1723686000000|2024-08-15 01:40:00|40579.5|40559.5|40614.6|40594.6|40636|40616|40579.5|40559.5|69
1723686300000|2024-08-15 01:45:00|40616.5|40596.5|40682.1|40662.1|40687.1|40667.1|40585.1|40565.1|128
1723686600000|2024-08-15 01:50:00|40684.1|40664.1|40612.6|40592.6|40703.1|40683.1|40612.1|40592.1|103
1723686900000|2024-08-15 01:55:00|40612.1|40592.1|40693.6|40673.6|40706.6|40686.6|40556.6|40536.6|91
1723687200000|2024-08-15 02:00:00|40695.6|40675.6|40626.6|40606.6|40710.6|40690.6|40606.6|40586.6|87
1723687500000|2024-08-15 02:05:00|40628.6|40608.6|40663.7|40643.7|40680.6|40660.6|40613.6|40593.6|35
1723687800000|2024-08-15 02:10:00|40664.2|40644.2|40789.7|40769.7|40803.7|40783.7|40664.2|40644.2|109
1723688100000|2024-08-15 02:15:00|40786.7|40766.7|40818.2|40798.2|40820.2|40800.2|40782.2|40762.2|93
1723688400000|2024-08-15 02:20:00|40818.7|40798.7|40816.7|40796.7|40824.7|40804.7|40797.7|40777.7|36
1723688700000|2024-08-15 02:25:00|40816.2|40796.2|40817.7|40797.7|40836.2|40816.2|40809.7|40789.7|54
1723689000000|2024-08-15 02:30:00|40816.7|40796.7|40827.7|40807.7|40854.2|40834.2|40799.7|40779.7|140
1723689300000|2024-08-15 02:35:00|40825.7|40805.7|40836.3|40816.3|40862.7|40842.7|40801.8|40781.8|53
1723689600000|2024-08-15 02:40:00|40835.8|40815.8|40861.8|40841.8|40869.3|40849.3|40814.3|40794.3|85
1723689900000|2024-08-15 02:45:00|40861.3|40841.3|40824.8|40804.8|40861.8|40841.8|40814.8|40794.8|53
1723690200000|2024-08-15 02:50:00|40821.8|40801.8|40801.8|40781.8|40834.3|40814.3|40788.8|40768.8|52
1723690500000|2024-08-15 02:55:00|40800.8|40780.8|40814.8|40794.8|40850.8|40830.8|40789.8|40769.8|34
1723690800000|2024-08-15 03:00:00|40816.8|40796.8|40792.8|40772.8|40852.3|40832.3|40776.8|40756.8|73
1723691100000|2024-08-15 03:05:00|40794.8|40774.8|40784.9|40764.9|40809.4|40789.4|40759.9|40739.9|79
1723691400000|2024-08-15 03:10:00|40786.9|40766.9|40809.9|40789.9|40812.9|40792.9|40779.9|40759.9|40
1723691700000|2024-08-15 03:15:00|40811.9|40791.9|40802.4|40782.4|40827.4|40807.4|40792.4|40772.4|44
1723692000000|2024-08-15 03:20:00|40804.9|40784.9|40784.9|40764.9|40809.9|40789.9|40771.9|40751.9|43
1723692300000|2024-08-15 03:25:00|40786.9|40766.9|40778.9|40758.9|40786.9|40766.9|40766.9|40746.9|27
1723692600000|2024-08-15 03:30:00|40780.9|40760.9|40804.5|40784.5|40804.5|40784.5|40780.9|40760.9|10
1723692900000|2024-08-15 03:35:00|40806.5|40786.5|40855.5|40835.5|40855.5|40835.5|40806.5|40786.5|36
1723693200000|2024-08-15 03:40:00|40855|40835|40857.5|40837.5|40869.5|40849.5|40850|40830|36
1723693500000|2024-08-15 03:45:00|40855|40835|40843|40823|40857.5|40837.5|40840|40820|19
1723693800000|2024-08-15 03:50:00|40845|40825|40850|40830|40852|40832|40840|40820|8
1723694100000|2024-08-15 03:55:00|40852|40832|40852.5|40832.5|40855|40835|40845.5|40825.5|11
1723694400000|2024-08-15 04:00:00|40853|40833|40862.6|40842.6|40867.1|40847.1|40853|40833|15
1723694700000|2024-08-15 04:05:00|40864.6|40844.6|40888.6|40868.6|40888.6|40868.6|40862.6|40842.6|34
1723695000000|2024-08-15 04:10:00|40886.6|40866.6|40882.1|40862.1|40897.1|40877.1|40877.6|40857.6|48
1723695300000|2024-08-15 04:15:00|40884.6|40864.6|40887.6|40867.6|40894.6|40874.6|40882.6|40862.6|25
1723695600000|2024-08-15 04:20:00|40890.1|40870.1|40894.6|40874.6|40897.1|40877.1|40887.1|40867.1|28
1723695900000|2024-08-15 04:25:00|40894.1|40874.1|40924.2|40904.2|40924.2|40904.2|40894.1|40874.1|23
1723696200000|2024-08-15 04:30:00|40922.2|40902.2|40922.7|40902.7|40932.7|40912.7|40919.2|40899.2|67
1723696500000|2024-08-15 04:35:00|40922.2|40902.2|40927.7|40907.7|40930.2|40910.2|40920.2|40900.2|7
1723696800000|2024-08-15 04:40:00|40928.2|40908.2|40933.7|40913.7|40936.2|40916.2|40924.2|40904.2|18
1723697100000|2024-08-15 04:45:00|40933.2|40913.2|40953.7|40933.7|40956.2|40936.2|40928.7|40908.7|54
1723697400000|2024-08-15 04:50:00|40951.7|40931.7|40929.2|40909.2|40954.2|40934.2|40922.2|40902.2|38
1723697700000|2024-08-15 04:55:00|40931.7|40911.7|40927.3|40907.3|40936.7|40916.7|40917.2|40897.2|39
1723698000000|2024-08-15 05:00:00|40926.8|40906.8|40886.8|40866.8|40928.8|40908.8|40886.8|40866.8|47
1723698300000|2024-08-15 05:05:00|40886.3|40866.3|40874.8|40854.8|40899.3|40879.3|40867.8|40847.8|78
1723698600000|2024-08-15 05:10:00|40875.3|40855.3|40860.8|40840.8|40885.3|40865.3|40860.8|40840.8|24
1723698900000|2024-08-15 05:15:00|40862.8|40842.8|40862.8|40842.8|40862.8|40842.8|40835.8|40815.8|73
1723699200000|2024-08-15 05:20:00|40864.8|40844.8|40857.8|40837.8|40867.3|40847.3|40853.8|40833.8|21
1723699500000|2024-08-15 05:25:00|40859.9|40839.9|40869.9|40849.9|40869.9|40849.9|40852.9|40832.9|30
1723699800000|2024-08-15 05:30:00|40874.4|40854.4|40811.4|40791.4|40885.4|40865.4|40799.9|40779.9|173
1723700100000|2024-08-15 05:35:00|40809.4|40789.4|40828.9|40808.9|40853.9|40833.9|40806.4|40786.4|45
1723700400000|2024-08-15 05:40:00|40829.4|40809.4|40794.9|40774.9|40829.4|40809.4|40777.9|40757.9|37
1723700700000|2024-08-15 05:45:00|40796.9|40776.9|40813.4|40793.4|40813.4|40793.4|40777.9|40757.9|43
1723701000000|2024-08-15 05:50:00|40813.9|40793.9|40874.4|40854.4|40896.4|40876.4|40789.4|40769.4|58
1723701300000|2024-08-15 05:55:00|40871.9|40851.9|40924.5|40904.5|40951|40931|40859.4|40839.4|83
1723701600000|2024-08-15 06:00:00|40926.5|40906.5|40971.5|40951.5|40991.5|40971.5|40894.5|40874.5|94
1723701900000|2024-08-15 06:05:00|40974|40954|40955|40935|40977.5|40957.5|40938|40918|84
1723702200000|2024-08-15 06:10:00|40952.5|40932.5|40986.5|40966.5|41022|41002|40952.5|40932.5|116
1723702500000|2024-08-15 06:15:00|40988.5|40968.5|41038.5|41018.5|41066|41046|40986.5|40966.5|232
1723702800000|2024-08-15 06:20:00|41040.5|41020.5|41038|41018|41048.5|41028.5|41006|40986|161
1723703100000|2024-08-15 06:25:00|41038.5|41018.5|41016.5|40996.5|41058.5|41038.5|41016.5|40996.5|116
1723703400000|2024-08-15 06:30:00|41014|40994|41007.1|40987.1|41039.1|41019.1|41001.6|40981.6|104
1723703700000|2024-08-15 06:35:00|41005.1|40985.1|40991.1|40971.1|41007.1|40987.1|40969.1|40949.1|76
1723704000000|2024-08-15 06:40:00|40988.6|40968.6|41047.1|41027.1|41057.1|41037.1|40971.6|40951.6|58
1723704300000|2024-08-15 06:45:00|41049.6|41029.6|41068.6|41048.6|41071.6|41051.6|41040.1|41020.1|79
1723704600000|2024-08-15 06:50:00|41070.6|41050.6|41085.6|41065.6|41111.6|41091.6|41047.1|41027.1|159
1723704900000|2024-08-15 06:55:00|41087.6|41067.6|41090.2|41070.2|41107.6|41087.6|41076.1|41056.1|126
1723705200000|2024-08-15 07:00:00|41089.7|41069.7|41089.7|41069.7|41099.7|41079.7|41051.2|41031.2|147
1723705500000|2024-08-15 07:05:00|41084.7|41064.7|41159.7|41139.7|41187.7|41167.7|41084.7|41064.7|228
1723705800000|2024-08-15 07:10:00|41158.7|41138.7|41155.2|41135.2|41158.7|41138.7|41124.7|41104.7|112
1723706100000|2024-08-15 07:15:00|41157.2|41137.2|41148.2|41128.2|41174.7|41154.7|41135.7|41115.7|123
1723706400000|2024-08-15 07:20:00|41148.7|41128.7|41139.2|41119.2|41148.7|41128.7|41129.2|41109.2|80
1723706700000|2024-08-15 07:25:00|41141.2|41121.2|41133.7|41113.7|41144.2|41124.2|41119.2|41099.2|90
1723707000000|2024-08-15 07:30:00|41146.7|41126.7|41137.2|41117.2|41151.7|41131.7|41123.7|41103.7|99
1723707300000|2024-08-15 07:35:00|41136.2|41116.2|41121.7|41101.7|41148.3|41128.3|41116.2|41096.2|77
1723707600000|2024-08-15 07:40:00|41119.2|41099.2|41132.8|41112.8|41132.8|41112.8|41101.3|41081.3|86
1723707900000|2024-08-15 07:45:00|41134.8|41114.8|41152.8|41132.8|41166.3|41146.3|41134.8|41114.8|103
1723708200000|2024-08-15 07:50:00|41156.8|41136.8|41167.8|41147.8|41184.3|41164.3|41155.8|41135.8|69
1723708500000|2024-08-15 07:55:00|41165.8|41145.8|41191.3|41171.3|41191.8|41171.8|41160.8|41140.8|93
1723708800000|2024-08-15 08:00:00|41188.3|41168.3|41285.8|41265.8|41336.8|41316.8|41179.3|41159.3|479
1723709100000|2024-08-15 08:05:00|41287.8|41267.8|41236.9|41216.9|41290.3|41270.3|41234.4|41214.4|147
1723709400000|2024-08-15 08:10:00|41238.9|41218.9|41258.9|41238.9|41264.9|41244.9|41221.9|41201.9|167
1723709700000|2024-08-15 08:15:00|41259.4|41239.4|41234.4|41214.4|41288.9|41268.9|41231.4|41211.4|97
1723710000000|2024-08-15 08:20:00|41236.9|41216.9|41289.4|41269.4|41292.4|41272.4|41216.9|41196.9|170
1723710300000|2024-08-15 08:25:00|41288.9|41268.9|41289.4|41269.4|41298.9|41278.9|41266.9|41246.9|61
1723710600000|2024-08-15 08:30:00|41291.5|41271.5|41304|41284|41314.5|41294.5|41289.4|41269.4|87
1723710900000|2024-08-15 08:35:00|41303.5|41283.5|41304.5|41284.5|41323.5|41303.5|41298.5|41278.5|108
1723711200000|2024-08-15 08:40:00|41307|41287|41287.5|41267.5|41311|41291|41282.5|41262.5|93
1723711500000|2024-08-15 08:45:00|41289.5|41269.5|41274.5|41254.5|41304|41284|41271.5|41251.5|83
1723711800000|2024-08-15 08:50:00|41274|41254|41243.5|41223.5|41276.5|41256.5|41243.5|41223.5|116
1723712100000|2024-08-15 08:55:00|41241.5|41221.5|41243|41223|41262.5|41242.5|41234|41214|68
1723712400000|2024-08-15 09:00:00|41240|41220|41238.1|41218.1|41245.6|41225.6|41205|41185|150
1723712700000|2024-08-15 09:05:00|41234.1|41214.1|41233.1|41213.1|41234.1|41214.1|41224.1|41204.1|64
1723713000000|2024-08-15 09:10:00|41233.6|41213.6|41274.6|41254.6|41281.6|41261.6|41229.1|41209.1|84
1723713300000|2024-08-15 09:15:00|41272.1|41252.1|41259.6|41239.6|41274.6|41254.6|41254.6|41234.6|27
1723713600000|2024-08-15 09:20:00|41261.6|41241.6|41288.2|41268.2|41305.1|41285.1|41261.6|41241.6|99
1723713900000|2024-08-15 09:25:00|41286.1|41266.1|41279.2|41259.2|41292.1|41272.1|41275.1|41255.1|28
1723714200000|2024-08-15 09:30:00|41282.1|41262.1|41289.2|41269.2|41289.2|41269.2|41269.2|41249.2|40
1723714500000|2024-08-15 09:35:00|41291.7|41271.7|41278.7|41258.7|41298.7|41278.7|41266.2|41246.2|74
1723714800000|2024-08-15 09:40:00|41278.2|41258.2|41278.7|41258.7|41281.2|41261.2|41268.2|41248.2|22
1723715100000|2024-08-15 09:45:00|41281.2|41261.2|41268.2|41248.2|41284.2|41264.2|41268.2|41248.2|43
1723715400000|2024-08-15 09:50:00|41270.3|41250.3|41258.3|41238.3|41270.7|41250.7|41238.2|41218.2|136
1723715700000|2024-08-15 09:55:00|41260.3|41240.3|41255.3|41235.3|41267.8|41247.8|41252.3|41232.3|31
1723716000000|2024-08-15 10:00:00|41257.3|41237.3|41311.8|41291.8|41318.8|41298.8|41252.8|41232.8|96
1723716300000|2024-08-15 10:05:00|41314.8|41294.8|41292.8|41272.8|41326.8|41306.8|41292.8|41272.8|95
1723716600000|2024-08-15 10:10:00|41290.8|41270.8|41310.8|41290.8|41323.3|41303.3|41287.8|41267.8|42
1723716900000|2024-08-15 10:15:00|41309.8|41289.8|41300.8|41280.8|41309.8|41289.8|41293.3|41273.3|47
1723717200000|2024-08-15 10:20:00|41302.9|41282.9|41312.9|41292.9|41318.3|41298.3|41302.9|41282.9|62
1723717500000|2024-08-15 10:25:00|41314.9|41294.9|41323.4|41303.4|41323.4|41303.4|41302.9|41282.9|35
1723717800000|2024-08-15 10:30:00|41322.9|41302.9|41298.9|41278.9|41323.4|41303.4|41288.4|41268.4|34
1723718100000|2024-08-15 10:35:00|41299.4|41279.4|41286.4|41266.4|41301.9|41281.9|41283.9|41263.9|44
1723718400000|2024-08-15 10:40:00|41284.4|41264.4|41297.4|41277.4|41299.9|41279.9|41281.4|41261.4|43
1723718700000|2024-08-15 10:45:00|41296.9|41276.9|41313.4|41293.4|41323|41303|41293.4|41273.4|65
1723719000000|2024-08-15 10:50:00|41315.9|41295.9|41329.5|41309.5|41333|41313|41310.5|41290.5|50
1723719300000|2024-08-15 10:55:00|41327.5|41307.5|41325|41305|41348|41328|41323.5|41303.5|106
1723719600000|2024-08-15 11:00:00|41326|41306|41341|41321|41350|41330|41326|41306|96
1723719900000|2024-08-15 11:05:00|41341.5|41321.5|41342.5|41322.5|41350|41330|41333.5|41313.5|59
1723720200000|2024-08-15 11:10:00|41343|41323|41327.6|41307.6|41343|41323|41327.6|41307.6|53
1723720500000|2024-08-15 11:15:00|41324.6|41304.6|41349|41329|41362.6|41342.6|41323.1|41303.1|98
1723720800000|2024-08-15 11:20:00|41351.5|41331.5|41392|41372|41394|41374|41351.5|41331.5|273
1723721100000|2024-08-15 11:25:00|41394.5|41374.5|41430.5|41410.5|41433|41413|41390|41370|352
1723721400000|2024-08-15 11:30:00|41433|41413|41422.6|41402.6|41440.5|41420.5|41412.5|41392.5|353
1723721700000|2024-08-15 11:35:00|41420.5|41400.5|41428.1|41408.1|41440.1|41420.1|41411.1|41391.1|191
1723722000000|2024-08-15 11:40:00|41426.1|41406.1|41422.1|41402.1|41456.1|41436.1|41416.1|41396.1|149
1723722300000|2024-08-15 11:45:00|41424.6|41404.6|41398.2|41378.2|41427.1|41407.1|41398.2|41378.2|214
1723722600000|2024-08-15 11:50:00|41400.2|41380.2|41411.2|41391.2|41416.2|41396.2|41390.7|41370.7|116
1723722900000|2024-08-15 11:55:00|41413.2|41393.2|41398.2|41378.2|41426.7|41406.7|41387.1|41367.1|103
1723723200000|2024-08-15 12:00:00|41407.7|41387.7|41433.2|41413.2|41462.7|41442.7|41407.7|41387.7|246
1723723500000|2024-08-15 12:05:00|41430.7|41410.7|41438.2|41418.2|41448.7|41428.7|41395.2|41375.2|256
1723723800000|2024-08-15 12:10:00|41435.7|41415.7|41462.2|41442.2|41476.2|41456.2|41435.7|41415.7|312
1723724100000|2024-08-15 12:15:00|41464.2|41444.2|41482.7|41462.7|41485.7|41465.7|41456.2|41436.2|307
1723724400000|2024-08-15 12:20:00|41483.2|41463.2|41485.7|41465.7|41495.2|41475.2|41465.7|41445.7|261
1723724700000|2024-08-15 12:25:00|41488.2|41468.2|41462.7|41442.7|41504.3|41484.3|41455.2|41435.2|282
1723725000000|2024-08-15 12:30:00|41456.2|41436.2|41384.3|41364.3|41456.2|41436.2|41339.3|41319.3|875
1723725300000|2024-08-15 12:35:00|41381.8|41361.8|41371.3|41351.3|41388.8|41368.8|41351.3|41331.3|361
1723725600000|2024-08-15 12:40:00|41370.8|41350.8|41384.3|41364.3|41396.3|41376.3|41334.8|41314.8|367
1723725900000|2024-08-15 12:45:00|41386.3|41366.3|41374.3|41354.3|41445.4|41425.4|41369.3|41349.3|329
1723726200000|2024-08-15 12:50:00|41371.8|41351.8|41388.9|41368.9|41401.4|41381.4|41371.8|41351.8|240
1723726500000|2024-08-15 12:55:00|41388.4|41368.4|41375.8|41355.8|41399.4|41379.4|41332.8|41312.8|453
1723726800000|2024-08-15 13:00:00|41380.3|41360.3|41271.3|41251.3|41380.3|41360.3|41248.8|41228.8|1150
1723727100000|2024-08-15 13:05:00|41269.3|41249.3|41286.8|41266.8|41332.8|41312.8|41256.8|41236.8|428
1723727400000|2024-08-15 13:10:00|41284.3|41264.3|41414.3|41394.3|41425.4|41405.4|41268.4|41248.4|691
1723727700000|2024-08-15 13:15:00|41414.8|41394.8|41524.4|41504.4|41527.9|41507.9|41414.8|41394.8|915
1723728000000|2024-08-15 13:20:00|41524.8|41504.8|41601.3|41581.3|41603.3|41583.3|41515.3|41495.3|883
1723728300000|2024-08-15 13:25:00|41599.3|41579.3|41565.8|41545.8|41679.2|41659.2|41558.3|41538.3|1166
1723728600000|2024-08-15 13:30:00|41563.3|41543.3|41618.3|41598.3|41619.2|41599.2|41512.3|41492.3|808
1723728900000|2024-08-15 13:35:00|41620.8|41600.8|41629.2|41609.2|41692.8|41672.8|41620.8|41600.8|867
1723729200000|2024-08-15 13:40:00|41631.3|41611.3|41641.7|41621.7|41673.1|41653.1|41602.7|41582.7|989
1723729500000|2024-08-15 13:45:00|41642.2|41622.2|41570.6|41550.6|41673.1|41653.1|41549.6|41529.6|855
1723729800000|2024-08-15 13:50:00|41573.1|41553.1|41595.7|41575.7|41627.1|41607.1|41563.6|41543.6|699
1723730100000|2024-08-15 13:55:00|41597.8|41577.8|41629.2|41609.2|41645.3|41625.3|41586.2|41566.2|436
1723730400000|2024-08-15 14:00:00|41630.2|41610.2|41653.2|41633.2|41678.2|41658.2|41630.2|41610.2|640
1723730700000|2024-08-15 14:05:00|41658.2|41638.2|41667.2|41647.2|41686.6|41666.6|41649.1|41629.1|345
1723731000000|2024-08-15 14:10:00|41661.7|41641.7|41669.2|41649.2|41688.7|41668.7|41641.7|41621.7|360
1723731300000|2024-08-15 14:15:00|41671.7|41651.7|41710.6|41690.6|41734.2|41714.2|41667.6|41647.6|649
1723731600000|2024-08-15 14:20:00|41708.1|41688.1|41722.1|41702.1|41730.1|41710.1|41691.1|41671.1|332
1723731900000|2024-08-15 14:25:00|41723|41703|41742.1|41722.1|41758|41738|41723|41703|588
1723732200000|2024-08-15 14:30:00|41741.6|41721.6|41782.1|41762.1|41787.1|41767.1|41727.6|41707.6|517
1723732500000|2024-08-15 14:35:00|41781.6|41761.6|41788.7|41768.7|41798.6|41778.6|41763.1|41743.1|507
1723732800000|2024-08-15 14:40:00|41790.7|41770.7|41808.2|41788.2|41816.2|41796.2|41765.7|41745.7|337
1723733100000|2024-08-15 14:45:00|41807.7|41787.7|41778.3|41758.3|41811.2|41791.2|41770.3|41750.3|331
1723733400000|2024-08-15 14:50:00|41780.8|41760.8|41739.8|41719.8|41785.3|41765.3|41705.3|41685.3|413
1723733700000|2024-08-15 14:55:00|41742.3|41722.3|41762.7|41742.7|41765.7|41745.7|41692.8|41672.8|306
1723734000000|2024-08-15 15:00:00|41765.2|41745.2|41757.8|41737.8|41769.8|41749.8|41738.8|41718.8|284
1723734300000|2024-08-15 15:05:00|41760.3|41740.3|41793.8|41773.8|41794.3|41774.3|41751.8|41731.8|186
1723734600000|2024-08-15 15:10:00|41794.3|41774.3|41803.8|41783.8|41826.3|41806.3|41791.8|41771.8|194
1723734900000|2024-08-15 15:15:00|41804.3|41784.3|41786.8|41766.8|41819.3|41799.3|41773.9|41753.9|242
1723735200000|2024-08-15 15:20:00|41787.3|41767.3|41769.4|41749.4|41791.8|41771.8|41734.8|41714.8|232
1723735500000|2024-08-15 15:25:00|41768.9|41748.9|41759.8|41739.8|41790.3|41770.3|41740.8|41720.8|330
1723735800000|2024-08-15 15:30:00|41760.3|41740.3|41749.4|41729.4|41769.8|41749.8|41729.8|41709.8|161
1723736100000|2024-08-15 15:35:00|41746.9|41726.9|41786.3|41766.3|41801.8|41781.8|41746.9|41726.9|184
1723736400000|2024-08-15 15:40:00|41788.8|41768.8|41741.3|41721.3|41788.8|41768.8|41721.3|41701.3|253
1723736700000|2024-08-15 15:45:00|41746.3|41726.3|41699.3|41679.3|41758.8|41738.8|41689.8|41669.8|309
1723737000000|2024-08-15 15:50:00|41698.8|41678.8|41742.9|41722.9|41742.9|41722.9|41683.8|41663.8|164
1723737300000|2024-08-15 15:55:00|41743.4|41723.4|41777.4|41757.4|41795.4|41775.4|41743.4|41723.4|193
1723737600000|2024-08-15 16:00:00|41777.9|41757.9|41792.4|41772.4|41809|41789|41777.4|41757.4|207
1723737900000|2024-08-15 16:05:00|41791.5|41771.5|41737.6|41717.6|41791.5|41771.5|41734.6|41714.6|228
1723738200000|2024-08-15 16:10:00|41739.6|41719.6|41715.3|41695.3|41743.6|41723.6|41713.7|41693.7|298
1723738500000|2024-08-15 16:15:00|41715.8|41695.8|41741.7|41721.7|41758.6|41738.6|41715.8|41695.8|209
1723738800000|2024-08-15 16:20:00|41739.2|41719.2|41746.2|41726.2|41750.7|41730.7|41722.8|41702.8|166
1723739100000|2024-08-15 16:25:00|41745.7|41725.7|41740.2|41720.2|41758.2|41738.2|41726.2|41706.2|145
1723739400000|2024-08-15 16:30:00|41739.7|41719.7|41734.8|41714.8|41743.2|41723.2|41727.3|41707.3|170
1723739700000|2024-08-15 16:35:00|41734.3|41714.3|41722.8|41702.8|41739.8|41719.8|41709.3|41689.3|187
1723740000000|2024-08-15 16:40:00|41722.3|41702.3|41706.8|41686.8|41722.8|41702.8|41694.8|41674.8|278
1723740300000|2024-08-15 16:45:00|41703.8|41683.8|41722.3|41702.3|41727.3|41707.3|41692.9|41672.9|250
1723740600000|2024-08-15 16:50:00|41723.3|41703.3|41745.3|41725.3|41752.8|41732.8|41715.8|41695.8|308
1723740900000|2024-08-15 16:55:00|41742.8|41722.8|41714.8|41694.8|41749.8|41729.8|41708.9|41688.9|956
1723741200000|2024-08-15 17:00:00|41712.8|41692.8|41681.4|41661.4|41715.8|41695.8|41677.3|41657.3|400
1723741500000|2024-08-15 17:05:00|41679.4|41659.4|41691.9|41671.9|41694.9|41674.9|41679.4|41659.4|77
1723741800000|2024-08-15 17:10:00|41689.9|41669.9|41674.4|41654.4|41699.4|41679.4|41669.4|41649.4|171
1723742100000|2024-08-15 17:15:00|41673.9|41653.9|41674.4|41654.4|41686.9|41666.9|41653.9|41633.9|72
1723742400000|2024-08-15 17:20:00|41672.4|41652.4|41694|41674|41694|41674|41671.9|41651.9|116
1723742700000|2024-08-15 17:25:00|41693.5|41673.5|41687.9|41667.9|41709|41689|41685.4|41665.4|72
1723743000000|2024-08-15 17:30:00|41689.9|41669.9|41668|41648|41689.9|41669.9|41666|41646|145
1723743300000|2024-08-15 17:35:00|41668.5|41648.5|41655.2|41635.2|41671|41651|41645.2|41625.2|215
1723743600000|2024-08-15 17:40:00|41653.2|41633.2|41646.2|41626.2|41653.2|41633.2|41640.7|41620.7|91
1723743900000|2024-08-15 17:45:00|41646.6|41626.6|41649.2|41629.2|41662.7|41642.7|41645.7|41625.7|78
1723744200000|2024-08-15 17:50:00|41646.7|41626.7|41641.7|41621.7|41646.7|41626.7|41634.2|41614.2|49
1723744500000|2024-08-15 17:55:00|41639.2|41619.2|41653.7|41633.7|41653.7|41633.7|41634.2|41614.2|64
1723744800000|2024-08-15 18:00:00|41651.7|41631.7|41676.7|41656.7|41679.7|41659.7|41645.1|41625.1|86
1723745100000|2024-08-15 18:05:00|41674.7|41654.7|41664.2|41644.2|41676.7|41656.7|41660.2|41640.2|74
1723745400000|2024-08-15 18:10:00|41663.7|41643.7|41657.2|41637.2|41664.7|41644.7|41657.2|41637.2|51
1723745700000|2024-08-15 18:15:00|41659.2|41639.2|41648.8|41628.8|41661.7|41641.7|41646.3|41626.3|73
1723746000000|2024-08-15 18:20:00|41648.3|41628.3|41654.3|41634.3|41656.3|41636.3|41643.8|41623.8|53
1723746300000|2024-08-15 18:25:00|41652.2|41632.2|41657.3|41637.3|41661.3|41641.3|41648.2|41628.2|73
1723746600000|2024-08-15 18:30:00|41659.3|41639.3|41682.3|41662.3|41684.3|41664.3|41657.3|41637.3|52
1723746900000|2024-08-15 18:35:00|41681.8|41661.8|41669.3|41649.3|41689.8|41669.8|41665.3|41645.3|59
1723747200000|2024-08-15 18:40:00|41671.3|41651.3|41673.4|41653.4|41673.9|41653.9|41664.3|41644.3|50
1723747500000|2024-08-15 18:45:00|41671.4|41651.4|41676.4|41656.4|41676.8|41656.8|41669.3|41649.3|18
1723747800000|2024-08-15 18:50:00|41674.3|41654.3|41679.4|41659.4|41681.4|41661.4|41669.3|41649.3|31
1723748100000|2024-08-15 18:55:00|41677.3|41657.3|41689.8|41669.8|41692.3|41672.3|41677.3|41657.3|47
1723748400000|2024-08-15 19:00:00|41689.4|41669.4|41681.9|41661.9|41689.4|41669.4|41676.9|41656.9|47
1723748700000|2024-08-15 19:05:00|41679.9|41659.9|41683.5|41663.5|41683.5|41663.5|41674.4|41654.4|34
1723749000000|2024-08-15 19:10:00|41684.4|41664.4|41695.5|41675.5|41696|41676|41684.4|41664.4|69
1723749300000|2024-08-15 19:15:00|41697.5|41677.5|41695.5|41675.5|41699.6|41679.6|41695.5|41675.5|28
1723749600000|2024-08-15 19:20:00|41695|41675|41689.6|41669.6|41695.1|41675.1|41689.6|41669.6|69
1723749900000|2024-08-15 19:25:00|41689.1|41669.1|41688.7|41668.7|41693.7|41673.7|41686.6|41666.6|75
1723750200000|2024-08-15 19:30:00|41689.6|41669.6|41702.1|41682.1|41702.1|41682.1|41689.6|41669.6|195
1723750500000|2024-08-15 19:35:00|41710.6|41690.6|41698.7|41678.7|41724.2|41704.2|41698.7|41678.7|148
1723750800000|2024-08-15 19:40:00|41700.7|41680.7|41677.8|41657.8|41700.7|41680.7|41677.3|41657.3|90
1723751100000|2024-08-15 19:45:00|41678.2|41658.2|41651.2|41631.2|41678.2|41658.2|41651.2|41631.2|81
1723751400000|2024-08-15 19:50:00|41650.8|41630.8|41631.2|41611.2|41655.3|41635.3|41628.7|41608.7|130
1723751700000|2024-08-15 19:55:00|41633.7|41613.7|41664.7|41644.7|41666.7|41646.7|41633.7|41613.7|88
1723752000000|2024-08-15 20:00:00|41664.2|41644.2|41660.2|41640.2|41671.7|41651.7|41660.2|41640.2|43
1723752300000|2024-08-15 20:05:00|41659.7|41639.7|41661.8|41641.8|41664.3|41644.3|41659.3|41639.3|22
1723752600000|2024-08-15 20:10:00|41664.3|41644.3|41665.2|41645.2|41673.8|41653.8|41662.7|41642.7|15
1723752900000|2024-08-15 20:15:00|41663.2|41643.2|41656.3|41636.3|41663.2|41643.2|41656.3|41636.3|18
1723753200000|2024-08-15 20:20:00|41656.8|41636.8|41654.8|41634.8|41656.8|41636.8|41652.3|41632.3|8
1723753500000|2024-08-15 20:25:00|41656.8|41636.8|41664.8|41644.8|41669.8|41649.8|41656.8|41636.8|25
1723753800000|2024-08-15 20:30:00|41662.8|41642.8|41657.3|41637.3|41664.8|41644.8|41657.3|41637.3|27
1723754100000|2024-08-15 20:35:00|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41654.8|41634.8|12
1723754400000|2024-08-15 20:40:00|41654.8|41634.8|41654.4|41634.4|41655.3|41635.3|41651.9|41631.9|7
1723754700000|2024-08-15 20:45:00|41651.9|41631.9|41657.4|41637.4|41657.4|41637.4|41651.4|41631.4|16
1723755000000|2024-08-15 20:50:00|41656.9|41636.9|41656.4|41636.4|41659.4|41639.4|41654.4|41634.4|27
1723755300000|2024-08-15 20:55:00|41656.5|41636.5|41661.5|41641.5|41661.5|41641.5|41649|41629|48
1723759200000|2024-08-15 22:00:00|41633.7|41613.7|41612.8|41592.8|41634.2|41614.2|41612.8|41592.8|122
1723759500000|2024-08-15 22:05:00|41610.7|41590.7|41609.8|41589.8|41610.8|41590.8|41605.8|41585.8|30
1723759800000|2024-08-15 22:10:00|41605.8|41585.8|41596.3|41576.3|41609.8|41589.8|41596.2|41576.2|16
1723760100000|2024-08-15 22:15:00|41594.2|41574.2|41593.8|41573.8|41596.7|41576.7|41589.7|41569.7|36
1723760400000|2024-08-15 22:20:00|41591.7|41571.7|41591.3|41571.3|41596.3|41576.3|41589.2|41569.2|24
1723760700000|2024-08-15 22:25:00|41593.3|41573.3|41609.3|41589.3|41611.3|41591.3|41591.3|41571.3|23
1723761000000|2024-08-15 22:30:00|41613.8|41593.8|41606.3|41586.3|41614.3|41594.3|41606.3|41586.3|15
1723761300000|2024-08-15 22:35:00|41608.4|41588.4|41598.4|41578.4|41608.4|41588.4|41598.4|41578.4|34
1723761600000|2024-08-15 22:40:00|41597.9|41577.9|41593.9|41573.9|41598.8|41578.8|41593.9|41573.9|21
1723761900000|2024-08-15 22:45:00|||||||||2
1723762200000|2024-08-15 22:50:00|41596.4|41576.4|41596.4|41576.4|41598.9|41578.9|41593.9|41573.9|8
1723762500000|2024-08-15 22:55:00|41596.9|41576.9|41625.3|41605.3|41625.3|41605.3|41596.9|41576.9|68
1723762800000|2024-08-15 23:00:00|41622.8|41602.8|41623.3|41603.3|41625.3|41605.3|41622.8|41602.8|12
1723763100000|2024-08-15 23:05:00|41620.8|41600.8|41618.8|41598.8|41620.8|41600.8|41618.3|41598.3|10
1723763400000|2024-08-15 23:10:00|41618.3|41598.3|41610.8|41590.8|41618.3|41598.3|41610.8|41590.8|10
1723763700000|2024-08-15 23:15:00|41608.8|41588.8|41608.3|41588.3|41616.3|41596.3|41605.8|41585.8|11
1723764000000|2024-08-15 23:20:00|41610.4|41590.4|41626.3|41606.3|41628.3|41608.3|41608.3|41588.3|14
1723764300000|2024-08-15 23:25:00|41630.9|41610.9|41643.4|41623.4|41646.3|41626.3|41630.9|41610.9|33
1723764600000|2024-08-15 23:30:00|41645.4|41625.4|41637|41617|41645.4|41625.4|41634.5|41614.5|21
1723764900000|2024-08-15 23:35:00|41635|41615|41632|41612|41635|41615|41630|41610|4
1723765200000|2024-08-15 23:40:00|41630|41610|41627|41607|41631.1|41611.1|41622|41602|21
1723765500000|2024-08-15 23:45:00|41625|41605|41607|41587|41625|41605|41604.5|41584.5|23
1723765800000|2024-08-15 23:50:00|41609.1|41589.1|41607.5|41587.5|41612.1|41592.1|41607|41587|18
1723766100000|2024-08-15 23:55:00|41607.1|41587.1|41616.6|41596.6|41619.1|41599.1|41607.1|41587.1|19
1723766400000|2024-08-16 00:00:00|41617.1|41597.1|41660.7|41640.7|41663.7|41643.7|41617.1|41597.1|84
1723766700000|2024-08-16 00:05:00|41662.7|41642.7|41646.2|41626.2|41665.2|41645.2|41641.6|41621.6|36
1723767000000|2024-08-16 00:10:00|41651.2|41631.2|41660.7|41640.7|41665.7|41645.7|41644.1|41624.1|45
1723767300000|2024-08-16 00:15:00|41658.7|41638.7|41651.2|41631.2|41679.8|41659.8|41651.2|41631.2|39
1723767600000|2024-08-16 00:20:00|41650.7|41630.7|41631.2|41611.2|41659.8|41639.8|41631.2|41611.2|25
1723767900000|2024-08-16 00:25:00|41633.7|41613.7|41681.2|41661.2|41681.7|41661.7|41633.7|41613.7|48
1723768200000|2024-08-16 00:30:00|41679.2|41659.2|41674.7|41654.7|41688.8|41668.8|41673.7|41653.7|32
1723768500000|2024-08-16 00:35:00|41672.7|41652.7|41660.2|41640.2|41681.3|41661.3|41655.2|41635.2|43
1723768800000|2024-08-16 00:40:00|41658.1|41638.1|41660.2|41640.2|41663.1|41643.1|41651.1|41631.1|33
1723769100000|2024-08-16 00:45:00|41657.7|41637.7|41680.2|41660.2|41689.3|41669.3|41657.7|41637.7|17
1723769400000|2024-08-16 00:50:00|41679.7|41659.7|41687.3|41667.3|41691.8|41671.8|41674.3|41654.3|27
1723769700000|2024-08-16 00:55:00|41686.8|41666.8|41683.7|41663.7|41699.8|41679.8|41675.7|41655.7|61
1723770000000|2024-08-16 01:00:00|41685.7|41665.7|41683.9|41663.9|41711.3|41691.3|41602.3|41582.3|283
1723770300000|2024-08-16 01:05:00|41686.4|41666.4|41623.2|41603.2|41686.4|41666.4|41619.1|41599.1|55
1723770600000|2024-08-16 01:10:00|41621.7|41601.7|41613.7|41593.7|41668.9|41648.9|41589.6|41569.6|65
1723770900000|2024-08-16 01:15:00|41611.7|41591.7|41584.2|41564.2|41621.2|41601.2|41567.1|41547.1|102
1723771200000|2024-08-16 01:20:00|41583.7|41563.7|41596.7|41576.7|41620.8|41600.8|41579.2|41559.2|97
1723771500000|2024-08-16 01:25:00|41596.2|41576.2|41638.3|41618.3|41647.4|41627.4|41596.2|41576.2|96
1723771800000|2024-08-16 01:30:00|41636.3|41616.3|41555.2|41535.2|41654.2|41634.2|41547.2|41527.2|99
1723772100000|2024-08-16 01:35:00|41554.2|41534.2|41617.9|41597.9|41622|41602|41537.5|41517.5|137
1723772400000|2024-08-16 01:40:00|41620|41600|41642.7|41622.7|41648.1|41628.1|41594.1|41574.1|84
1723772700000|2024-08-16 01:45:00|41640.7|41620.7|41607.5|41587.5|41667.2|41647.2|41589.1|41569.1|108
1723773000000|2024-08-16 01:50:00|41607.1|41587.1|41654.1|41634.1|41681.1|41661.1|41574.1|41554.1|142
1723773300000|2024-08-16 01:55:00|41656.1|41636.1|41685.2|41665.2|41697.1|41677.1|41638.2|41618.2|87
1723773600000|2024-08-16 02:00:00|41683.2|41663.2|41652.3|41632.3|41685.2|41665.2|41615.7|41595.7|91
1723773900000|2024-08-16 02:05:00|41655.3|41635.3|41635.3|41615.3|41669.8|41649.8|41625.3|41605.3|43
1723774200000|2024-08-16 02:10:00|41630.3|41610.3|41599.4|41579.4|41630.3|41610.3|41574.8|41554.8|45
1723774500000|2024-08-16 02:15:00|41601.4|41581.4|41604.4|41584.4|41604.4|41584.4|41588.5|41568.5|32
1723774800000|2024-08-16 02:20:00|41601.9|41581.9|41607.4|41587.4|41617.4|41597.4|41594.4|41574.4|22
1723775100000|2024-08-16 02:25:00|41609.4|41589.4|41606.9|41586.9|41619.4|41599.4|41601.4|41581.4|14
1723775400000|2024-08-16 02:30:00|41607.4|41587.4|41545.1|41525.1|41611.9|41591.9|41532.6|41512.6|80
1723775700000|2024-08-16 02:35:00|41542.6|41522.6|41556.7|41536.7|41572.7|41552.7|41538.1|41518.1|85
1723776000000|2024-08-16 02:40:00|41554.7|41534.7|41564.7|41544.7|41569.7|41549.7|41533.1|41513.1|57
1723776300000|2024-08-16 02:45:00|41562.7|41542.7|41554.7|41534.7|41567.2|41547.2|41534.3|41514.3|46
1723776600000|2024-08-16 02:50:00|41555.2|41535.2|41556.3|41536.3|41581.3|41561.3|41551.3|41531.3|29
1723776900000|2024-08-16 02:55:00|41554.3|41534.3|41577.1|41557.1|41586.6|41566.6|41537.5|41517.5|92
1723777200000|2024-08-16 03:00:00|41574.1|41554.1|41563.2|41543.2|41579.1|41559.1|41522.1|41502.1|54
1723777500000|2024-08-16 03:05:00|41560.2|41540.2|41562.3|41542.3|41578.2|41558.2|41554.1|41534.1|29
1723777800000|2024-08-16 03:10:00|41560.3|41540.3|41559.4|41539.4|41584.8|41564.8|41552.3|41532.3|40
1723778100000|2024-08-16 03:15:00|41557.3|41537.3|41558.5|41538.5|41590.5|41570.5|41548.9|41528.9|39
1723778400000|2024-08-16 03:20:00|41556.4|41536.4|41543|41523|41572.5|41552.5|41532.5|41512.5|72
1723778700000|2024-08-16 03:25:00|41541|41521|41526.4|41506.4|41544.8|41524.8|41511.4|41491.4|70
1723779000000|2024-08-16 03:30:00|41524.4|41504.4|41503|41483|41529.9|41509.9|41502.1|41482.1|101
1723779300000|2024-08-16 03:35:00|41505.1|41485.1|41539|41519|41541|41521|41504.6|41484.6|77
1723779600000|2024-08-16 03:40:00|41541|41521|41570.6|41550.6|41576|41556|41539|41519|75
1723779900000|2024-08-16 03:45:00|41571|41551|41567.6|41547.6|41571|41551|41558.1|41538.1|34
1723780200000|2024-08-16 03:50:00|41565.6|41545.6|41564.7|41544.7|41574.7|41554.7|41564.7|41544.7|12
1723780500000|2024-08-16 03:55:00|41564.2|41544.2|41548.8|41528.8|41568.8|41548.8|41548.8|41528.8|15
1723780800000|2024-08-16 04:00:00|41549.2|41529.2|41551.3|41531.3|41563.8|41543.8|41548.8|41528.8|28
1723781100000|2024-08-16 04:05:00|41549.3|41529.3|41546.8|41526.8|41556.3|41536.3|41546.3|41526.3|11
1723781400000|2024-08-16 04:10:00|41547.2|41527.2|41529.3|41509.3|41547.2|41527.2|41529.3|41509.3|33
1723781700000|2024-08-16 04:15:00|41531.3|41511.3|41526.4|41506.4|41541.3|41521.3|41526.4|41506.4|18
1723782000000|2024-08-16 04:20:00|41528.4|41508.4|41528|41508|41535.5|41515.5|41523.4|41503.4|26
1723782300000|2024-08-16 04:25:00|41525.9|41505.9|41525.9|41505.9|41528|41508|41515.5|41495.5|13
1723782600000|2024-08-16 04:30:00|41523.9|41503.9|41513.9|41493.9|41525.9|41505.9|41511.4|41491.4|21
1723782900000|2024-08-16 04:35:00|41514.4|41494.4|41517.3|41497.3|41524.4|41504.4|41514.4|41494.4|29
1723783200000|2024-08-16 04:40:00|41517.8|41497.8|41541.9|41521.9|41541.9|41521.9|41517.8|41497.8|12
1723783500000|2024-08-16 04:45:00|41543.9|41523.9|41556.9|41536.9|41561.5|41541.5|41541.9|41521.9|31
1723783800000|2024-08-16 04:50:00|41559|41539|41562.4|41542.4|41579.4|41559.4|41556.9|41536.9|50
1723784100000|2024-08-16 04:55:00|41559.9|41539.9|41560.4|41540.4|41570.3|41550.3|41556.3|41536.3|37
1723784400000|2024-08-16 05:00:00|41562.9|41542.9|41537.9|41517.9|41577.9|41557.9|41537.9|41517.9|43
1723784700000|2024-08-16 05:05:00|41539.9|41519.9|41552.7|41532.7|41555.6|41535.6|41525.8|41505.8|39
1723785000000|2024-08-16 05:10:00|41550.6|41530.6|41571.1|41551.1|41578.1|41558.1|41550.6|41530.6|64
1723785300000|2024-08-16 05:15:00|41573.1|41553.1|41582.7|41562.7|41597.7|41577.7|41565.2|41545.2|57
1723785600000|2024-08-16 05:20:00|41580.2|41560.2|41584.8|41564.8|41592.2|41572.2|41577.7|41557.7|32
1723785900000|2024-08-16 05:25:00|41582.7|41562.7|41561.8|41541.8|41584.8|41564.8|41561.8|41541.8|55
1723786200000|2024-08-16 05:30:00|41564.3|41544.3|41578.9|41558.9|41589.1|41569.1|41523.2|41503.2|149
1723786500000|2024-08-16 05:35:00|41576.4|41556.4|41538.4|41518.4|41584.3|41564.3|41528.4|41508.4|47
1723786800000|2024-08-16 05:40:00|41536.4|41516.4|41569.6|41549.6|41574.6|41554.6|41512.5|41492.5|63
1723787100000|2024-08-16 05:45:00|41571.6|41551.6|41615.1|41595.1|41620.5|41600.5|41564.1|41544.1|108
1723787400000|2024-08-16 05:50:00|41614.6|41594.6|41588.7|41568.7|41639.1|41619.1|41587.1|41567.1|139
1723787700000|2024-08-16 05:55:00|41584.2|41564.2|41648.7|41628.7|41652.1|41632.1|41578.7|41558.7|61
1723788000000|2024-08-16 06:00:00|41648.3|41628.3|41789|41769|41791|41771|41634.6|41614.6|307
1723788300000|2024-08-16 06:05:00|41786.9|41766.9|41761|41741|41786.9|41766.9|41748.5|41728.5|199
1723788600000|2024-08-16 06:10:00|41760.6|41740.6|41728.1|41708.1|41760.6|41740.6|41711|41691|110
1723788900000|2024-08-16 06:15:00|41727.6|41707.6|41714|41694|41730.6|41710.6|41669.5|41649.5|113
1723789200000|2024-08-16 06:20:00|41712|41692|41719.5|41699.5|41740.2|41720.2|41694|41674|193
1723789500000|2024-08-16 06:25:00|41721.6|41701.6|41761.8|41741.8|41765.9|41745.9|41714.1|41694.1|122
1723789800000|2024-08-16 06:30:00|41763.8|41743.8|41720.7|41700.7|41809.7|41789.7|41718.2|41698.2|147
1723790100000|2024-08-16 06:35:00|41718.6|41698.6|41803.6|41783.6|41803.6|41783.6|41716.1|41696.1|114
1723790400000|2024-08-16 06:40:00|41803.2|41783.2|41803.2|41783.2|41810.2|41790.2|41772.7|41752.7|106
1723790700000|2024-08-16 06:45:00|41802.7|41782.7|41844.8|41824.8|41870.9|41850.9|41778.2|41758.2|179
1723791000000|2024-08-16 06:50:00|41845.3|41825.3|41817.3|41797.3|41853.9|41833.9|41789.4|41769.4|80
1723791300000|2024-08-16 06:55:00|41819.4|41799.4|41780.3|41760.3|41819.4|41799.4|41740.3|41720.3|98
1723791600000|2024-08-16 07:00:00|41783.2|41763.2|41721.2|41701.2|41792.8|41772.8|41703.3|41683.3|161
1723791900000|2024-08-16 07:05:00|41716.2|41696.2|41642.1|41622.1|41716.2|41696.2|41635.1|41615.1|105
1723792200000|2024-08-16 07:10:00|41638|41618|41634.2|41614.2|41657.1|41637.1|41619.2|41599.2|87
1723792500000|2024-08-16 07:15:00|41633.7|41613.7|41583.1|41563.1|41633.7|41613.7|41583.1|41563.1|107
1723792800000|2024-08-16 07:20:00|41585.1|41565.1|41579.7|41559.7|41598.1|41578.1|41563.1|41543.1|71
1723793100000|2024-08-16 07:25:00|41579.2|41559.2|41552.2|41532.2|41579.2|41559.2|41550.1|41530.1|75
1723793400000|2024-08-16 07:30:00|41554.2|41534.2|41520.6|41500.6|41564.7|41544.7|41516.1|41496.1|152
1723793700000|2024-08-16 07:35:00|41523.1|41503.1|41527|41507|41542.4|41522.4|41506.1|41486.1|155
1723794000000|2024-08-16 07:40:00|41524.9|41504.9|41555.4|41535.4|41567.4|41547.4|41509|41489|122
1723794300000|2024-08-16 07:45:00|41559.9|41539.9|41570.4|41550.4|41587.9|41567.9|41552.4|41532.4|171
1723794600000|2024-08-16 07:50:00|41570|41550|41609.5|41589.5|41655.9|41635.9|41565.4|41545.4|134
1723794900000|2024-08-16 07:55:00|41610|41590|41630|41610|41679.5|41659.5|41610|41590|103
1723795200000|2024-08-16 08:00:00|41627.9|41607.9|41584.1|41564.1|41697.5|41677.5|41553.6|41533.6|503
1723795500000|2024-08-16 08:05:00|41579.1|41559.1|41576.6|41556.6|41589.1|41569.1|41549.1|41529.1|105
1723795800000|2024-08-16 08:10:00|41576.2|41556.2|41536|41516|41624.1|41604.1|41528.9|41508.9|173
1723796100000|2024-08-16 08:15:00|41536.4|41516.4|41486.9|41466.9|41538.5|41518.5|41465.1|41445.1|230
1723796400000|2024-08-16 08:20:00|41482.8|41462.8|41477.8|41457.8|41498.7|41478.7|41458.2|41438.2|115
1723796700000|2024-08-16 08:25:00|41475.8|41455.8|41489.6|41469.6|41501.7|41481.7|41459.2|41439.2|182
1723797000000|2024-08-16 08:30:00|41484.2|41464.2|41456.9|41436.9|41506.7|41486.7|41440.3|41420.3|215
1723797300000|2024-08-16 08:35:00|41459.4|41439.4|41492.6|41472.6|41512.6|41492.6|41459.4|41439.4|109
1723797600000|2024-08-16 08:40:00|41490.6|41470.6|41496.5|41476.5|41501|41481|41478.5|41458.5|75
1723797900000|2024-08-16 08:45:00|41498.5|41478.5|41501|41481|41503.5|41483.5|41475.6|41455.6|60
1723798200000|2024-08-16 08:50:00|41498.5|41478.5|41553.5|41533.5|41555.6|41535.6|41498.1|41478.1|89
1723798500000|2024-08-16 08:55:00|41552.6|41532.6|41536.5|41516.5|41552.6|41532.6|41526.5|41506.5|60
1723798800000|2024-08-16 09:00:00|41535.6|41515.6|41562.4|41542.4|41566.5|41546.5|41528.6|41508.6|64
1723799100000|2024-08-16 09:05:00|41566.5|41546.5|41591.5|41571.5|41596.5|41576.5|41548.1|41528.1|86
1723799400000|2024-08-16 09:10:00|41592|41572|41601.1|41581.1|41601.1|41581.1|41581.5|41561.5|53
1723799700000|2024-08-16 09:15:00|41602|41582|41636.1|41616.1|41638.2|41618.2|41601.6|41581.6|119
1723800000000|2024-08-16 09:20:00|41638.2|41618.2|41660.7|41640.7|41661.6|41641.6|41628.6|41608.6|81
1723800300000|2024-08-16 09:25:00|41661.1|41641.1|41662|41642|41670.7|41650.7|41640.2|41620.2|69
1723800600000|2024-08-16 09:30:00|41664.5|41644.5|41660.4|41640.4|41665.4|41645.4|41647.5|41627.5|75
1723800900000|2024-08-16 09:35:00|41662.9|41642.9|41678.9|41658.9|41678.9|41658.9|41648|41628|86
1723801200000|2024-08-16 09:40:00|41679.3|41659.3|41675.9|41655.9|41708|41688|41674.8|41654.8|165
1723801500000|2024-08-16 09:45:00|41678.4|41658.4|41684.8|41664.8|41684.8|41664.8|41660.9|41640.9|117
1723801800000|2024-08-16 09:50:00|41686.8|41666.8|41677.3|41657.3|41710.2|41690.2|41674.8|41654.8|112
1723802100000|2024-08-16 09:55:00|41676.8|41656.8|41677.3|41657.3|41686.9|41666.9|41670.2|41650.2|79
1723802400000|2024-08-16 10:00:00|41674.8|41654.8|41487.6|41467.6|41675.7|41655.7|41451.7|41431.7|752
1723802700000|2024-08-16 10:05:00|41492.1|41472.1|41391.7|41371.7|41508|41488|41350.1|41330.1|693
1723803000000|2024-08-16 10:10:00|41392.2|41372.2|41409.7|41389.7|41416.3|41396.3|41352.6|41332.6|268
1723803300000|2024-08-16 10:15:00|41411.7|41391.7|41384.9|41364.9|41422|41402|41378.6|41358.6|221
1723803600000|2024-08-16 10:20:00|41384.5|41364.5|41399.5|41379.5|41420.2|41400.2|41382|41362|149
1723803900000|2024-08-16 10:25:00|41401.6|41381.6|41418.6|41398.6|41433.2|41413.2|41401.6|41381.6|72
1723804200000|2024-08-16 10:30:00|41418.2|41398.2|41347|41327|41418.2|41398.2|41321.6|41301.6|226
1723804500000|2024-08-16 10:35:00|41349.5|41329.5|41339.7|41319.7|41359.1|41339.1|41312.7|41292.7|126
1723804800000|2024-08-16 10:40:00|41336.8|41316.8|41330.2|41310.2|41346.3|41326.3|41310.6|41290.6|156
1723805100000|2024-08-16 10:45:00|41331.1|41311.1|41325.7|41305.7|41337.7|41317.7|41292.7|41272.7|118
1723805400000|2024-08-16 10:50:00|41323.2|41303.2|41349.8|41329.8|41349.8|41329.8|41317.7|41297.7|57
1723805700000|2024-08-16 10:55:00|41350.2|41330.2|41340.5|41320.5|41373.2|41353.2|41340.5|41320.5|72
1723806000000|2024-08-16 11:00:00|41341.4|41321.4|41358.9|41338.9|41365.2|41345.2|41332.3|41312.3|86
1723806300000|2024-08-16 11:05:00|41361.4|41341.4|41314.7|41294.7|41366.4|41346.4|41305.5|41285.5|125
1723806600000|2024-08-16 11:10:00|41316.7|41296.7|41344.7|41324.7|41350.1|41330.1|41294.2|41274.2|198
1723806900000|2024-08-16 11:15:00|41342.6|41322.6|41345.1|41325.1|41355.1|41335.1|41329.7|41309.7|134
1723807200000|2024-08-16 11:20:00|41342.6|41322.6|41372.2|41352.2|41375.6|41355.6|41340.1|41320.1|64
1723807500000|2024-08-16 11:25:00|41368.1|41348.1|41324.7|41304.7|41374.7|41354.7|41323.4|41303.4|91
1723807800000|2024-08-16 11:30:00|41326.8|41306.8|41279.9|41259.9|41354.7|41334.7|41257.4|41237.4|184
1723808100000|2024-08-16 11:35:00|41281.9|41261.9|41318.7|41298.7|41328.3|41308.3|41257.8|41237.8|231
1723808400000|2024-08-16 11:40:00|41318.3|41298.3|41339.2|41319.2|41341.7|41321.7|41307.1|41287.1|154
1723808700000|2024-08-16 11:45:00|41334.2|41314.2|41319.2|41299.2|41361.7|41341.7|41309.2|41289.2|101
1723809000000|2024-08-16 11:50:00|41316.7|41296.7|41298.3|41278.3|41321.7|41301.7|41288.3|41268.3|116
1723809300000|2024-08-16 11:55:00|41297.9|41277.9|41355.4|41335.4|41357.9|41337.9|41295.8|41275.8|166
1723809600000|2024-08-16 12:00:00|41355.8|41335.8|41306.7|41286.7|41368.8|41348.8|41306.7|41286.7|196
1723809900000|2024-08-16 12:05:00|41304.7|41284.7|41346.3|41326.3|41356.3|41336.3|41301.7|41281.7|159
1723810200000|2024-08-16 12:10:00|41343.8|41323.8|41398.8|41378.8|41401.8|41381.8|41343.8|41323.8|395
1723810500000|2024-08-16 12:15:00|41396.3|41376.3|41409.3|41389.3|41418.8|41398.8|41364.3|41344.3|208
1723810800000|2024-08-16 12:20:00|41409.7|41389.7|41454.7|41434.7|41456.8|41436.8|41409.7|41389.7|260
1723811100000|2024-08-16 12:25:00|41452.7|41432.7|41432.7|41412.7|41452.7|41432.7|41404.8|41384.8|176
1723811400000|2024-08-16 12:30:00|41434.8|41414.8|41430.7|41410.7|41457.7|41437.7|41425.7|41405.7|221
1723811700000|2024-08-16 12:35:00|41430.2|41410.2|41426.8|41406.8|41436.1|41416.1|41405.7|41385.7|178
1723812000000|2024-08-16 12:40:00|41427.3|41407.3|41398.3|41378.3|41433.9|41413.9|41387.3|41367.3|447
1723812300000|2024-08-16 12:45:00|41396.3|41376.3|41420.1|41400.1|41432.2|41412.2|41382.6|41362.6|215
1723812600000|2024-08-16 12:50:00|41422.2|41402.2|41447.6|41427.6|41455.1|41435.1|41422.2|41402.2|216
1723812900000|2024-08-16 12:55:00|41445.6|41425.6|41474.2|41454.2|41486.3|41466.3|41443.1|41423.1|271
1723813200000|2024-08-16 13:00:00|41474.7|41454.7|41379|41359|41497.2|41477.2|41333.2|41313.2|1069
1723813500000|2024-08-16 13:05:00|41376.5|41356.5|41328.7|41308.7|41399|41379|41280.4|41260.4|898
1723813800000|2024-08-16 13:10:00|41327.8|41307.8|41284.6|41264.6|41354.6|41334.6|41252.4|41232.4|549
1723814100000|2024-08-16 13:15:00|41282.5|41262.5|41261.7|41241.7|41328|41308|41241.2|41221.2|399
1723814400000|2024-08-16 13:20:00|41259.6|41239.6|41258|41238|41288.4|41268.4|41213.4|41193.4|718
1723814700000|2024-08-16 13:25:00|41250.9|41230.9|41336.3|41316.3|41344.6|41324.6|41249.6|41229.6|333
1723815000000|2024-08-16 13:30:00|41336.7|41316.7|41299.5|41279.5|41362.2|41342.2|41297|41277|470
1723815300000|2024-08-16 13:35:00|41302|41282|41359.5|41339.5|41366.2|41346.2|41297|41277|287
1723815600000|2024-08-16 13:40:00|41357.5|41337.5|41334|41314|41390.4|41370.4|41321.5|41301.5|411
1723815900000|2024-08-16 13:45:00|41336.5|41316.5|41374.4|41354.4|41386.1|41366.1|41329.4|41309.4|268
1723816200000|2024-08-16 13:50:00|41374|41354|41464.9|41444.9|41464.9|41444.9|41369.9|41349.9|504
1723816500000|2024-08-16 13:55:00|41467|41447|41472.4|41452.4|41503.7|41483.7|41447.4|41427.4|284
1723816800000|2024-08-16 14:00:00|41471.5|41451.5|41443.8|41423.8|41472|41452|41414.9|41394.9|264
1723817100000|2024-08-16 14:05:00|41444.2|41424.2|41458.3|41438.3|41473.8|41453.8|41429.2|41409.2|119
1723817400000|2024-08-16 14:10:00|41458.8|41438.8|41461.7|41441.7|41519.2|41499.2|41454.2|41434.2|318
1723817700000|2024-08-16 14:15:00|41463.8|41443.8|41473.8|41453.8|41495.4|41475.4|41446.3|41426.3|153
1723818000000|2024-08-16 14:20:00|41475.9|41455.9|41412.1|41392.1|41483.4|41463.4|41410|41390|308
1723818300000|2024-08-16 14:25:00|41414.6|41394.6|41427.1|41407.1|41454.6|41434.6|41399.6|41379.6|226
1723818600000|2024-08-16 14:30:00|41427.5|41407.5|41416.7|41396.7|41430|41410|41394.6|41374.6|314
1723818900000|2024-08-16 14:35:00|41417.1|41397.1|41454.6|41434.6|41481.7|41461.7|41414.2|41394.2|149
1723819200000|2024-08-16 14:40:00|41455.1|41435.1|41462.6|41442.6|41493.5|41473.5|41442.1|41422.1|203
1723819500000|2024-08-16 14:45:00|41465.1|41445.1|41465.1|41445.1|41508|41488|41455.1|41435.1|120
1723819800000|2024-08-16 14:50:00|41467.6|41447.6|41567.2|41547.2|41579.7|41559.7|41467.6|41447.6|370
1723820100000|2024-08-16 14:55:00|41565.1|41545.1|41549.7|41529.7|41584.7|41564.7|41547.6|41527.6|148
1723820400000|2024-08-16 15:00:00|41552.2|41532.2|41525|41505|41572.7|41552.7|41512.5|41492.5|215
1723820700000|2024-08-16 15:05:00|41522.5|41502.5|41560.5|41540.5|41570.5|41550.5|41518|41498|233
1723821000000|2024-08-16 15:10:00|41558|41538|41574.8|41554.8|41574.8|41554.8|41531|41511|195
1723821300000|2024-08-16 15:15:00|41574.3|41554.3|41581.4|41561.4|41591.4|41571.4|41553.9|41533.9|192
1723821600000|2024-08-16 15:20:00|41579.3|41559.3|41558.1|41538.1|41583.9|41563.9|41545.1|41525.1|112
1723821900000|2024-08-16 15:25:00|41556|41536|41558.1|41538.1|41588.1|41568.1|41550.1|41530.1|159
1723822200000|2024-08-16 15:30:00|41557.6|41537.6|41515.6|41495.6|41562.6|41542.6|41503.1|41483.1|201
1723822500000|2024-08-16 15:35:00|41518.1|41498.1|41524|41504|41541|41521|41518.1|41498.1|132
1723822800000|2024-08-16 15:40:00|41523.6|41503.6|41554.8|41534.8|41562.7|41542.7|41508.1|41488.1|127
1723823100000|2024-08-16 15:45:00|41551.8|41531.8|41563.2|41543.2|41572.7|41552.7|41546.8|41526.8|143
1723823400000|2024-08-16 15:50:00|41562.7|41542.7|41568.2|41548.2|41571.1|41551.1|41542.3|41522.3|210
1723823700000|2024-08-16 15:55:00|41570.2|41550.2|41654.1|41634.1|41654.1|41634.1|41570.2|41550.2|256
1723824000000|2024-08-16 16:00:00|41654.5|41634.5|41649.1|41629.1|41672.4|41652.4|41622|41602|294
1723824300000|2024-08-16 16:05:00|41651.2|41631.2|41605.3|41585.3|41651.6|41631.6|41599.9|41579.9|170
1723824600000|2024-08-16 16:10:00|41607.4|41587.4|41608.6|41588.6|41619.9|41599.9|41601.5|41581.5|201
1723824900000|2024-08-16 16:15:00|41609|41589|41651.1|41631.1|41651.5|41631.5|41601.5|41581.5|257
1723825200000|2024-08-16 16:20:00|41649|41629|41686.6|41666.6|41690.7|41670.7|41649|41629|228
1723825500000|2024-08-16 16:25:00|41686.1|41666.1|41735.7|41715.7|41740.3|41720.3|41681.1|41661.1|372
1723825800000|2024-08-16 16:30:00|41736.1|41716.1|41711.9|41691.9|41746.6|41726.6|41706.9|41686.9|365
1723826100000|2024-08-16 16:35:00|41714|41694|41701.7|41681.7|41743.5|41723.5|41699.2|41679.2|443
1723826400000|2024-08-16 16:40:00|41703.8|41683.8|41696.9|41676.9|41715.1|41695.1|41688.5|41668.5|241
1723826700000|2024-08-16 16:45:00|41694.8|41674.8|41696|41676|41714.8|41694.8|41693.9|41673.9|163
1723827000000|2024-08-16 16:50:00|41696.4|41676.4|41705.6|41685.6|41714.4|41694.4|41690.6|41670.6|390
1723827300000|2024-08-16 16:55:00|41703.5|41683.5|41752|41732|41752|41732|41701.5|41681.5|1331
1723827600000|2024-08-16 17:00:00|41754.1|41734.1|41753.7|41733.7|41779.1|41759.1|41744.1|41724.1|386
1723827900000|2024-08-16 17:05:00|41753.2|41733.2|41734|41714|41762|41742|41726.5|41706.5|298
1723828200000|2024-08-16 17:10:00|41734.5|41714.5|41736.6|41716.6|41746.6|41726.6|41725.7|41705.7|123
1723828500000|2024-08-16 17:15:00|41739.1|41719.1|41767.4|41747.4|41769.5|41749.5|41736.6|41716.6|102
1723828800000|2024-08-16 17:20:00|41764.5|41744.5|41771.6|41751.6|41772.5|41752.5|41762.4|41742.4|67
1723829100000|2024-08-16 17:25:00|41767|41747|41803.4|41783.4|41807.9|41787.9|41767|41747|82
1723829400000|2024-08-16 17:30:00|41805.4|41785.4|41818.4|41798.4|41820.4|41800.4|41802.9|41782.9|153
1723829700000|2024-08-16 17:35:00|41817.5|41797.5|41829.7|41809.7|41835.5|41815.5|41813.4|41793.4|99
1723830000000|2024-08-16 17:40:00|41831.8|41811.8|41820.1|41800.1|41832.2|41812.2|41810.5|41790.5|38
1723830300000|2024-08-16 17:45:00|41819.6|41799.6|41820.5|41800.5|41821.7|41801.7|41807.6|41787.6|80
1723830600000|2024-08-16 17:50:00|41818.4|41798.4|41852.2|41832.2|41852.2|41832.2|41810.1|41790.1|77
1723830900000|2024-08-16 17:55:00|41849.7|41829.7|41867.6|41847.6|41870.1|41850.1|41849.7|41829.7|106
1723831200000|2024-08-16 18:00:00|41865.6|41845.6|41847.6|41827.6|41878.9|41858.9|41847.6|41827.6|107
1723831500000|2024-08-16 18:05:00|41847.2|41827.2|41825.2|41805.2|41864.7|41844.7|41823.1|41803.1|143
1723831800000|2024-08-16 18:10:00|41824.7|41804.7|41841.8|41821.8|41844.3|41824.3|41822.2|41802.2|42
1723832100000|2024-08-16 18:15:00|41842.7|41822.7|41855.2|41835.2|41857.7|41837.7|41841.8|41821.8|86
1723832400000|2024-08-16 18:20:00|41852.7|41832.7|41831.9|41811.9|41856.8|41836.8|41826.4|41806.4|102
1723832700000|2024-08-16 18:25:00|41834.4|41814.4|41821.5|41801.5|41836.9|41816.9|41812.3|41792.3|100
1723833000000|2024-08-16 18:30:00|41824|41804|41811.9|41791.9|41824|41804|41809.8|41789.8|83
1723833300000|2024-08-16 18:35:00|41811.5|41791.5|41826.1|41806.1|41826.5|41806.5|41809.4|41789.4|65
1723833600000|2024-08-16 18:40:00|41828.2|41808.2|41826.1|41806.1|41828.2|41808.2|41825.7|41805.7|21
1723833900000|2024-08-16 18:45:00|41828.6|41808.6|41833.6|41813.6|41833.6|41813.6|41826.1|41806.1|28
1723834200000|2024-08-16 18:50:00|41831.6|41811.6|41854.1|41834.1|41856.1|41836.1|41831.6|41811.6|44
1723834500000|2024-08-16 18:55:00|41856.1|41836.1|41848.7|41828.7|41861.1|41841.1|41848.7|41828.7|30
1723834800000|2024-08-16 19:00:00|41846.2|41826.2|41864.1|41844.1|41864.1|41844.1|41846.2|41826.2|100
1723835100000|2024-08-16 19:05:00|41862|41842|41870.3|41850.3|41870.8|41850.8|41861.6|41841.6|44
1723835400000|2024-08-16 19:10:00|41869.9|41849.9|41865.4|41845.4|41869.9|41849.9|41860.4|41840.4|51
1723835700000|2024-08-16 19:15:00|41870.4|41850.4|41880|41860|41882.9|41862.9|41870.4|41850.4|29
1723836000000|2024-08-16 19:20:00|41879.5|41859.5|41871.3|41851.3|41879.5|41859.5|41866.3|41846.3|81
1723836300000|2024-08-16 19:25:00|41869.2|41849.2|41882.6|41862.6|41882.6|41862.6|41869.2|41849.2|33
1723836600000|2024-08-16 19:30:00|41887.2|41867.2|41892.6|41872.6|41892.6|41872.6|41882.2|41862.2|48
1723836900000|2024-08-16 19:35:00|41890.1|41870.1|41877.6|41857.6|41893|41873|41877.6|41857.6|38
1723837200000|2024-08-16 19:40:00|41880.1|41860.1|41882.2|41862.2|41884.3|41864.3|41877.6|41857.6|32
1723837500000|2024-08-16 19:45:00|41878.1|41858.1|41889.7|41869.7|41889.7|41869.7|41877.2|41857.2|43
1723837800000|2024-08-16 19:50:00|41889.8|41869.8|41887.3|41867.3|41889.8|41869.8|41872.7|41852.7|74
1723838100000|2024-08-16 19:55:00|41885.2|41865.2|41887.3|41867.3|41887.7|41867.7|41882.3|41862.3|70
1723838400000|2024-08-16 20:00:00|41884.8|41864.8|41878.2|41858.2|41891.9|41871.9|41876.1|41856.1|48
1723838700000|2024-08-16 20:05:00|41875.7|41855.7|41882.8|41862.8|41882.8|41862.8|41873.2|41853.2|26
1723839000000|2024-08-16 20:10:00|41884.8|41864.8|41885.3|41865.3|41888.2|41868.2|41880.3|41860.3|37
1723839300000|2024-08-16 20:15:00|41883.2|41863.2|41858.2|41838.2|41883.2|41863.2|41857.8|41837.8|25
1723839600000|2024-08-16 20:20:00|41860.3|41840.3|41863.3|41843.3|41863.3|41843.3|41853.7|41833.7|30
1723839900000|2024-08-16 20:25:00|41865.3|41845.3|41848.7|41828.7|41867.8|41847.8|41848.7|41828.7|47
1723840200000|2024-08-16 20:30:00|41842|41822|41835.4|41815.4|41842|41822|41825.4|41805.4|46
1723840500000|2024-08-16 20:35:00|41833.3|41813.3|41830.4|41810.4|41835.4|41815.4|41830.4|41810.4|9
1723840800000|2024-08-16 20:40:00|41830.8|41810.8|41821.3|41801.3|41833.3|41813.3|41821.3|41801.3|22
1723841100000|2024-08-16 20:45:00|41823.3|41803.3|41815|41795|41823.4|41803.4|41808.4|41788.4|45
1723841400000|2024-08-16 20:50:00|41815.4|41795.4|41817.5|41797.5|41819.6|41799.6|41815|41795|16
1723841700000|2024-08-16 20:55:00|41815|41795|41828.4|41808.4|41833.8|41813.8|41813.4|41793.4|66
1724018400000|2024-08-18 22:00:00|41832.2|41812.2|41884.3|41864.3|41937.1|41917.1|41827.9|41807.9|166
1724018700000|2024-08-18 22:05:00|41883.9|41863.9|41829.6|41809.6|41883.9|41863.9|41829.6|41809.6|28
1724019000000|2024-08-18 22:10:00|41829.3|41809.3|41872.8|41852.8|41872.8|41852.8|41829.3|41809.3|27
1724019300000|2024-08-18 22:15:00|41872.5|41852.5|41839.7|41819.7|41872.5|41852.5|41834.7|41814.7|52
1724019600000|2024-08-18 22:20:00|41837.5|41817.5|41839.7|41819.7|41849.7|41829.7|41837.5|41817.5|13
1724019900000|2024-08-18 22:25:00|41840|41820|41874|41854|41877.5|41857.5|41840|41820|16
1724020200000|2024-08-18 22:30:00|41873.7|41853.7|41884.4|41864.4|41894.4|41874.4|41869.7|41849.7|19
1724020500000|2024-08-18 22:35:00|41880.1|41860.1|41878.7|41858.7|41884.4|41864.4|41865.1|41845.1|16
1724020800000|2024-08-18 22:40:00|41876.6|41856.6|41853.4|41833.4|41886.6|41866.6|41853.4|41833.4|33
1724021100000|2024-08-18 22:45:00|41854.1|41834.1|41873.1|41853.1|41874.1|41854.1|41854.1|41834.1|20
1724021400000|2024-08-18 22:50:00|41873.4|41853.4|41868.5|41848.5|41877.8|41857.8|41868.5|41848.5|5
1724021700000|2024-08-18 22:55:00|41864.9|41844.9|41876.8|41856.8|41879.6|41859.6|41862.4|41842.4|25
1724022000000|2024-08-18 23:00:00|41877.1|41857.1|41897.1|41877.1|41901.5|41881.5|41874.6|41854.6|12
1724022300000|2024-08-18 23:05:00|41895|41875|41896.5|41876.5|41900.8|41880.8|41891.5|41871.5|11
1724022600000|2024-08-18 23:10:00|41894.3|41874.3|41884|41864|41896.5|41876.5|41879.3|41859.3|30
1724022900000|2024-08-18 23:15:00|41881.9|41861.9|41891.5|41871.5|41894|41874|41881.9|41861.9|10
1724023200000|2024-08-18 23:20:00|41889|41869|41881.6|41861.6|41889|41869|41879.1|41859.1|8
1724023500000|2024-08-18 23:25:00|41883.7|41863.7|41871.6|41851.6|41883.7|41863.7|41871.6|41851.6|12
1724023800000|2024-08-18 23:30:00|41869.4|41849.4|41851.6|41831.6|41871.6|41851.6|41851.6|41831.6|10
1724024100000|2024-08-18 23:35:00|41849.5|41829.5|41852.3|41832.3|41854.5|41834.5|41849.5|41829.5|12
1724024400000|2024-08-18 23:40:00|41854.5|41834.5|41852.3|41832.3|41862.3|41842.3|41852.3|41832.3|13
1724024700000|2024-08-18 23:45:00|41850.2|41830.2|41865.2|41845.2|41867.4|41847.4|41850.2|41830.2|12
1724025000000|2024-08-18 23:50:00|41862.4|41842.4|41862.7|41842.7|41867.4|41847.4|41847|41827|22
1724025300000|2024-08-18 23:55:00|41860.6|41840.6|41860.6|41840.6|41862.7|41842.7|41845.2|41825.2|19
1724025600000|2024-08-19 00:00:00|41859.9|41839.9|41880.9|41860.9|41887.4|41867.4|41848.4|41828.4|63
1724025900000|2024-08-19 00:05:00|41878.8|41858.8|41891|41871|41914.9|41894.9|41876.3|41856.3|44
1724026200000|2024-08-19 00:10:00|41888.8|41868.8|41923.8|41903.8|41927.5|41907.5|41881.3|41861.3|46
1724026500000|2024-08-19 00:15:00|41923.5|41903.5|41917.3|41897.3|41948.8|41928.8|41911.7|41891.7|204
1724026800000|2024-08-19 00:20:00|41917|41897|41893.4|41873.4|41917|41897|41890.9|41870.9|35
1724027100000|2024-08-19 00:25:00|41893|41873|41881.6|41861.6|41898.4|41878.4|41879.1|41859.1|38
1724027400000|2024-08-19 00:30:00|41879.1|41859.1|41879.1|41859.1|41906.6|41886.6|41878.7|41858.7|37
1724027700000|2024-08-19 00:35:00|41881.6|41861.6|41895.5|41875.5|41912.6|41892.6|41879.1|41859.1|95
1724028000000|2024-08-19 00:40:00|41897.6|41877.6|41894.5|41874.5|41908.8|41888.8|41890.1|41870.1|38
1724028300000|2024-08-19 00:45:00|41896.6|41876.6|41894.5|41874.5|41901.6|41881.6|41886.6|41866.6|25
1724028600000|2024-08-19 00:50:00|41894.2|41874.2|41910.2|41890.2|41922|41902|41887.3|41867.3|66
1724028900000|2024-08-19 00:55:00|41908|41888|41925.5|41905.5|41931.2|41911.2|41905.9|41885.9|114
1724029200000|2024-08-19 01:00:00|41923.4|41903.4|41855.1|41835.1|42021.9|42001.9|41852.9|41832.9|419
1724029500000|2024-08-19 01:05:00|41852.9|41832.9|41737.1|41717.1|41854.7|41834.7|41724.6|41704.6|284
1724029800000|2024-08-19 01:10:00|41736.8|41716.8|41737.1|41717.1|41798.9|41778.9|41735|41715|207
1724030100000|2024-08-19 01:15:00|41739.6|41719.6|41788.1|41768.1|41788.5|41768.5|41737.5|41717.5|153
1724030400000|2024-08-19 01:20:00|41787.8|41767.8|41768.5|41748.5|41812.2|41792.2|41760.3|41740.3|44
1724030700000|2024-08-19 01:25:00|41768.2|41748.2|41725.7|41705.7|41773.5|41753.5|41694.5|41674.5|180
1724031000000|2024-08-19 01:30:00|41725|41705|41789.9|41769.9|41799.2|41779.2|41723.2|41703.2|180
1724031300000|2024-08-19 01:35:00|41790.2|41770.2|41895.6|41875.6|41920|41900|41790.2|41770.2|187
1724031600000|2024-08-19 01:40:00|41897.7|41877.7|41951.7|41931.7|41961.4|41941.4|41870.6|41850.6|129
1724031900000|2024-08-19 01:45:00|41949.6|41929.6|41969.9|41949.9|41997.8|41977.8|41925.6|41905.6|144
1724032200000|2024-08-19 01:50:00|41972.1|41952.1|41967.8|41947.8|42014.9|41994.9|41942.8|41922.8|152
1724032500000|2024-08-19 01:55:00|41965.6|41945.6|41977.8|41957.8|41995.6|41975.6|41941.3|41921.3|148
1724032800000|2024-08-19 02:00:00|41975.6|41955.6|41965.6|41945.6|42000.6|41980.6|41941|41921|133
1724033100000|2024-08-19 02:05:00|41968.1|41948.1|42001|41981|42011|41991|41952.8|41932.8|118
1724033400000|2024-08-19 02:10:00|41998.5|41978.5|41958.5|41938.5|42000.7|41980.7|41953.5|41933.5|95
1724033700000|2024-08-19 02:15:00|41956.3|41936.3|41952.9|41932.9|41975.7|41955.7|41943.5|41923.5|38
1724034000000|2024-08-19 02:20:00|41952.5|41932.5|41989.7|41969.7|41994.7|41974.7|41950|41930|29
1724034300000|2024-08-19 02:25:00|41989.4|41969.4|41975.1|41955.1|42001.9|41981.9|41974.4|41954.4|52
1724034600000|2024-08-19 02:30:00|41974.7|41954.7|41966.1|41946.1|41974.7|41954.7|41898.2|41878.2|107
1724034900000|2024-08-19 02:35:00|41968.3|41948.3|41902.6|41882.6|41980.8|41960.8|41892.6|41872.6|65
1724035200000|2024-08-19 02:40:00|41905.1|41885.1|41964.1|41944.1|41972.5|41952.5|41902.3|41882.3|75
1724035500000|2024-08-19 02:45:00|41964.5|41944.5|42011.6|41991.6|42043.5|42023.5|41939.5|41919.5|153
1724035800000|2024-08-19 02:50:00|42014.1|41994.1|41956.8|41936.8|42014.1|41994.1|41941.5|41921.5|65
1724036100000|2024-08-19 02:55:00|41956.5|41936.5|41955.8|41935.8|41972.2|41952.2|41932.2|41912.2|64
1724036400000|2024-08-19 03:00:00|41953.7|41933.7|41991.2|41971.2|42017.2|41997.2|41930.2|41910.2|67
1724036700000|2024-08-19 03:05:00|41993.4|41973.4|41990|41970|42016.5|41996.5|41975.4|41955.4|114
1724037000000|2024-08-19 03:10:00|41990.4|41970.4|41973.7|41953.7|42005|41985|41965|41945|61
1724037300000|2024-08-19 03:15:00|41975.9|41955.9|42002.6|41982.6|42009.7|41989.7|41975.9|41955.9|47
1724037600000|2024-08-19 03:20:00|42004.7|41984.7|41980.7|41960.7|42031.6|42011.6|41976.1|41956.1|72
1724037900000|2024-08-19 03:25:00|41982.9|41962.9|41972.3|41952.3|41992.9|41972.9|41960.8|41940.8|20
1724038200000|2024-08-19 03:30:00|41974.4|41954.4|42029.1|42009.1|42033.8|42013.8|41970.1|41950.1|26
1724038500000|2024-08-19 03:35:00|42031.3|42011.3|42020.3|42000.3|42041.3|42021.3|42018.8|41998.8|74
1724038800000|2024-08-19 03:40:00|42022.5|42002.5|42014.7|41994.7|42042.5|42022.5|42014.7|41994.7|75
1724039100000|2024-08-19 03:45:00|42014.3|41994.3|42034|42014|42038.7|42018.7|42009.3|41989.3|76
1724039400000|2024-08-19 03:50:00|42036.5|42016.5|42044.7|42024.7|42056.9|42036.9|42036.5|42016.5|24
1724039700000|2024-08-19 03:55:00|42046.9|42026.9|42039.1|42019.1|42049.4|42029.4|42037.2|42017.2|15
1724040000000|2024-08-19 04:00:00|42036.9|42016.9|42039.1|42019.1|42046.2|42026.2|42036.9|42016.9|16
1724040300000|2024-08-19 04:05:00|42036.9|42016.9|42039.1|42019.1|42039.1|42019.1|42029.4|42009.4|8
1724040600000|2024-08-19 04:10:00|42036.9|42016.9|42051|42031|42053.5|42033.5|42034.4|42014.4|8
1724040900000|2024-08-19 04:15:00|42048.8|42028.8|42039.1|42019.1|42048.8|42028.8|42036.6|42016.6|2
1724041200000|2024-08-19 04:20:00|42041.3|42021.3|42033.8|42013.8|42041.3|42021.3|42032|42012|12
1724041500000|2024-08-19 04:25:00|42036|42016|42023.8|42003.8|42043.2|42023.2|42020.7|42000.7|20
1724041800000|2024-08-19 04:30:00|42026|42006|42032.4|42012.4|42040.7|42020.7|42024.8|42004.8|30
1724042100000|2024-08-19 04:35:00|42029.9|42009.9|42014.2|41994.2|42032|42012|42009.2|41989.2|10
1724042400000|2024-08-19 04:40:00|42014.5|41994.5|41996.7|41976.7|42019.2|41999.2|41996.7|41976.7|10
1724042700000|2024-08-19 04:45:00|41996.4|41976.4|42004.2|41984.2|42014.2|41994.2|41996.4|41976.4|33
1724043000000|2024-08-19 04:50:00|42004.9|41984.9|41999.9|41979.9|42004.9|41984.9|41999.6|41979.6|23
1724043300000|2024-08-19 04:55:00|41997.8|41977.8|41994.9|41974.9|41997.8|41977.8|41981.8|41961.8|43
1724043600000|2024-08-19 05:00:00|41992.8|41972.8|42020.6|42000.6|42025.6|42005.6|41992.8|41972.8|37
1724043900000|2024-08-19 05:05:00|42022.8|42002.8|41991.3|41971.3|42022.8|42002.8|41991.3|41971.3|32
1724044200000|2024-08-19 05:10:00|41991|41971|41996.6|41976.6|42003.8|41983.8|41982.5|41962.5|39
1724044500000|2024-08-19 05:15:00|41994.1|41974.1|41967.6|41947.6|41994.1|41974.1|41967.6|41947.6|21
1724044800000|2024-08-19 05:20:00|41968|41948|41952|41932|41974.8|41954.8|41952|41932|52
1724045100000|2024-08-19 05:25:00|41949.8|41929.8|41946.2|41926.2|41967.3|41947.3|41946.2|41926.2|56
1724045400000|2024-08-19 05:30:00|41946.5|41926.5|41929.9|41909.9|41950.8|41930.8|41901.5|41881.5|160
1724045700000|2024-08-19 05:35:00|41932.4|41912.4|41943.6|41923.6|41950.7|41930.7|41903.9|41883.9|89
1724046000000|2024-08-19 05:40:00|41943.9|41923.9|41885.1|41865.1|41956.4|41936.4|41847.3|41827.3|162
1724046300000|2024-08-19 05:45:00|41887.3|41867.3|41912.3|41892.3|41919.5|41899.5|41865.1|41845.1|63
1724046600000|2024-08-19 05:50:00|41914.8|41894.8|41867|41847|41920.1|41900.1|41862.3|41842.3|67
1724046900000|2024-08-19 05:55:00|41867.3|41847.3|41893.3|41873.3|41904.3|41884.3|41864.2|41844.2|80
1724047200000|2024-08-19 06:00:00|41893|41873|41919.8|41899.8|41927.3|41907.3|41865.5|41845.5|107
1724047500000|2024-08-19 06:05:00|41920.2|41900.2|41925.8|41905.8|41958|41938|41913.3|41893.3|121
1724047800000|2024-08-19 06:10:00|41928|41908|41967.7|41947.7|41980.8|41960.8|41928|41908|74
1724048100000|2024-08-19 06:15:00|41968|41948|41905.2|41885.2|41975.2|41955.2|41900.2|41880.2|96
1724048400000|2024-08-19 06:20:00|41903.1|41883.1|41832.7|41812.7|41903.1|41883.1|41830.2|41810.2|148
1724048700000|2024-08-19 06:25:00|41832.4|41812.4|41883.1|41863.1|41887.4|41867.4|41800.9|41780.9|103
1724049000000|2024-08-19 06:30:00|41880.9|41860.9|41893.1|41873.1|41905.3|41885.3|41872.4|41852.4|64
1724049300000|2024-08-19 06:35:00|41895.6|41875.6|41953.5|41933.5|41957.8|41937.8|41893.1|41873.1|90
1724049600000|2024-08-19 06:40:00|41953.1|41933.1|41988.8|41968.8|42023.5|42003.5|41948.5|41928.5|141
1724049900000|2024-08-19 06:45:00|41993.5|41973.5|42004.7|41984.7|42017.8|41997.8|41976.9|41956.9|159
1724050200000|2024-08-19 06:50:00|42006.9|41986.9|42003.4|41983.4|42029.7|42009.7|41978.7|41958.7|88
1724050500000|2024-08-19 06:55:00|42006.2|41986.2|41972.4|41952.4|42018.7|41998.7|41964.9|41944.9|162
1724050800000|2024-08-19 07:00:00|41968.4|41948.4|42048.4|42028.4|42059.1|42039.1|41964.1|41944.1|216
1724051100000|2024-08-19 07:05:00|42048.8|42028.8|42089.1|42069.1|42091.3|42071.3|42008.4|41988.4|204
1724051400000|2024-08-19 07:10:00|42086.9|42066.9|42106.3|42086.3|42111.9|42091.9|42054.1|42034.1|168
1724051700000|2024-08-19 07:15:00|42108.5|42088.5|42101.6|42081.6|42139.8|42119.8|42069.8|42049.8|207
1724052000000|2024-08-19 07:20:00|42101.3|42081.3|42079.2|42059.2|42113.5|42093.5|42077|42057|118
1724052300000|2024-08-19 07:25:00|42081.3|42061.3|42011|41991|42091.7|42071.7|41993.2|41973.2|139
1724052600000|2024-08-19 07:30:00|42008.5|41988.5|42014.2|41994.2|42018.9|41998.9|41948.5|41928.5|103
1724052900000|2024-08-19 07:35:00|42013.9|41993.9|41940.1|41920.1|42013.9|41993.9|41928.6|41908.6|144
1724053200000|2024-08-19 07:40:00|41937.9|41917.9|41904.8|41884.8|41947.9|41927.9|41892.3|41872.3|116
1724053500000|2024-08-19 07:45:00|41902.6|41882.6|41912.3|41892.3|41920.5|41900.5|41882.3|41862.3|139
1724053800000|2024-08-19 07:50:00|41912.6|41892.6|41917.7|41897.7|41932.3|41912.3|41890.5|41870.5|75
1724054100000|2024-08-19 07:55:00|41922.7|41902.7|41902.4|41882.4|41938|41918|41902.4|41882.4|61
1724054400000|2024-08-19 08:00:00|41900.2|41880.2|42063|42043|42065.8|42045.8|41877|41857|333
1724054700000|2024-08-19 08:05:00|42063.3|42043.3|42097.4|42077.4|42103|42083|42028|42008|214
1724055000000|2024-08-19 08:10:00|42095.2|42075.2|42076.8|42056.8|42097.4|42077.4|42052.1|42032.1|52
1724055300000|2024-08-19 08:15:00|42079.3|42059.3|42141.8|42121.8|42195.3|42175.3|42078.9|42058.9|217
1724055600000|2024-08-19 08:20:00|42141.5|42121.5|42115.3|42095.3|42159.3|42139.3|42105.6|42085.6|85
1724055900000|2024-08-19 08:25:00|42113.1|42093.1|42118.1|42098.1|42123.1|42103.1|42090.6|42070.6|88
1724056200000|2024-08-19 08:30:00|42115.9|42095.9|42097.8|42077.8|42138.4|42118.4|42092.8|42072.8|138
1724056500000|2024-08-19 08:35:00|42102.8|42082.8|42047.2|42027.2|42105|42085|42047.2|42027.2|58
1724056800000|2024-08-19 08:40:00|42045|42025|42045|42025|42055.3|42035.3|42004.7|41984.7|56
1724057100000|2024-08-19 08:45:00|42042.9|42022.9|42031.6|42011.6|42057.5|42037.5|42014.1|41994.1|57
1724057400000|2024-08-19 08:50:00|42033.8|42013.8|42036|42016|42041.3|42021.3|42011.3|41991.3|44
1724057700000|2024-08-19 08:55:00|42035.6|42015.6|42080.7|42060.7|42093.8|42073.8|42035.6|42015.6|64
1724058000000|2024-08-19 09:00:00|42080|42060|42070|42050|42105.7|42085.7|42060.3|42040.3|130
1724058300000|2024-08-19 09:05:00|42074.4|42054.4|42087.9|42067.9|42093.8|42073.8|42072.5|42052.5|47
1724058600000|2024-08-19 09:10:00|42087.6|42067.6|42051.9|42031.9|42087.9|42067.9|42050.1|42030.1|31
1724058900000|2024-08-19 09:15:00|42051.6|42031.6|42077|42057|42077|42057|42046.9|42026.9|44
1724059200000|2024-08-19 09:20:00|42077.3|42057.3|42095.8|42075.8|42099.8|42079.8|42074.2|42054.2|56
1724059500000|2024-08-19 09:25:00|42097.6|42077.6|42093|42073|42097.6|42077.6|42065.5|42045.5|30
1724059800000|2024-08-19 09:30:00|42098|42078|42153.7|42133.7|42164.9|42144.9|42098|42078|105
1724060100000|2024-08-19 09:35:00|42153.4|42133.4|42133.7|42113.7|42158.4|42138.4|42115.6|42095.6|67
1724060400000|2024-08-19 09:40:00|42133.4|42113.4|42139|42119|42144.7|42124.7|42114|42094|70
1724060700000|2024-08-19 09:45:00|42139.4|42119.4|42178.1|42158.1|42178.1|42158.1|42136.2|42116.2|79
1724061000000|2024-08-19 09:50:00|42180.3|42160.3|42212.9|42192.9|42220|42200|42180.3|42160.3|259
1724061300000|2024-08-19 09:55:00|42215.4|42195.4|42199.4|42179.4|42220.4|42200.4|42187.2|42167.2|152
1724061600000|2024-08-19 10:00:00|42197.2|42177.2|42237.5|42217.5|42246.9|42226.9|42184.7|42164.7|240
1724061900000|2024-08-19 10:05:00|42237.8|42217.8|42214.1|42194.1|42255.7|42235.7|42214.1|42194.1|112
1724062200000|2024-08-19 10:10:00|42214.5|42194.5|42226|42206|42238.8|42218.8|42199.8|42179.8|69
1724062500000|2024-08-19 10:15:00|42223.2|42203.2|42192.9|42172.9|42232.9|42212.9|42192.9|42172.9|51
1724062800000|2024-08-19 10:20:00|42195.7|42175.7|42174.8|42154.8|42195.7|42175.7|42164.2|42144.2|81
1724063100000|2024-08-19 10:25:00|42175.2|42155.2|42180.5|42160.5|42210.5|42190.5|42174.8|42154.8|83
1724063400000|2024-08-19 10:30:00|42178.3|42158.3|42187.7|42167.7|42203|42183|42175.8|42155.8|47
1724063700000|2024-08-19 10:35:00|42185.5|42165.5|42172.4|42152.4|42185.5|42165.5|42159.9|42139.9|86
1724064000000|2024-08-19 10:40:00|42172.7|42152.7|42187.4|42167.4|42190.2|42170.2|42170.2|42150.2|75
1724064300000|2024-08-19 10:45:00|42187.7|42167.7|42184.3|42164.3|42205.2|42185.2|42182.1|42162.1|67
1724064600000|2024-08-19 10:50:00|42182.1|42162.1|42184.9|42164.9|42200.6|42180.6|42179.9|42159.9|41
1724064900000|2024-08-19 10:55:00|42184.6|42164.6|42155.9|42135.9|42188.4|42168.4|42153.7|42133.7|114
1724065200000|2024-08-19 11:00:00|42156.2|42136.2|42154|42134|42166.5|42146.5|42133.4|42113.4|119
1724065500000|2024-08-19 11:05:00|42156.2|42136.2|42136.9|42116.9|42159.7|42139.7|42136.9|42116.9|69
1724065800000|2024-08-19 11:10:00|42139|42119|42142.5|42122.5|42164.4|42144.4|42139|42119|62
1724066100000|2024-08-19 11:15:00|42142.2|42122.2|42142.9|42122.9|42155.4|42135.4|42132.5|42112.5|71
1724066400000|2024-08-19 11:20:00|42147.5|42127.5|42110.7|42090.7|42147.5|42127.5|42103.2|42083.2|83
1724066700000|2024-08-19 11:25:00|42108.5|42088.5|42107.6|42087.6|42135.7|42115.7|42094.8|42074.8|122
1724067000000|2024-08-19 11:30:00|42105.4|42085.4|42126.6|42106.6|42162.9|42142.9|42103.2|42083.2|145
1724067300000|2024-08-19 11:35:00|42129.1|42109.1|42146.7|42126.7|42149.2|42129.2|42129.1|42109.1|89
1724067600000|2024-08-19 11:40:00|42147|42127|42164.1|42144.1|42179.5|42159.5|42132.9|42112.9|94
1724067900000|2024-08-19 11:45:00|42161.3|42141.3|42169.2|42149.2|42182|42162|42153.5|42133.5|98
1724068200000|2024-08-19 11:50:00|42166.7|42146.7|42243.3|42223.3|42245.8|42225.8|42164.2|42144.2|258
1724068500000|2024-08-19 11:55:00|42243|42223|42278.3|42258.3|42285.2|42265.2|42226.1|42206.1|167
1724068800000|2024-08-19 12:00:00|42280.4|42260.4|42249.8|42229.8|42298|42278|42249.8|42229.8|240
1724069100000|2024-08-19 12:05:00|42247.3|42227.3|42190.2|42170.2|42263.3|42243.3|42190.2|42170.2|208
1724069400000|2024-08-19 12:10:00|42192.4|42172.4|42206.5|42186.5|42214|42194|42164.2|42144.2|290
1724069700000|2024-08-19 12:15:00|42208.6|42188.6|42245.8|42225.8|42246.2|42226.2|42192.4|42172.4|177
1724070000000|2024-08-19 12:20:00|42243.7|42223.7|42224.9|42204.9|42254|42234|42224|42204|164
1724070300000|2024-08-19 12:25:00|42222.1|42202.1|42176.5|42156.5|42227.7|42207.7|42171.8|42151.8|214
1724070600000|2024-08-19 12:30:00|42176.8|42156.8|42134.6|42114.6|42186.5|42166.5|42127.8|42107.8|326
1724070900000|2024-08-19 12:35:00|42132.4|42112.4|42151.2|42131.2|42154.3|42134.3|42120.6|42100.6|196
1724071200000|2024-08-19 12:40:00|42149|42129|42082.8|42062.8|42150.9|42130.9|42082.2|42062.2|213
1724071500000|2024-08-19 12:45:00|42085|42065|42117.2|42097.2|42127.2|42107.2|42075|42055|181
1724071800000|2024-08-19 12:50:00|42119.4|42099.4|42089.7|42069.7|42121.9|42101.9|42086.6|42066.6|117
1724072100000|2024-08-19 12:55:00|42089.4|42069.4|42108.2|42088.2|42117.6|42097.6|42086.9|42066.9|108
1724072400000|2024-08-19 13:00:00|42108.8|42088.8|42161.7|42141.7|42186.6|42166.6|42105.1|42085.1|469
1724072700000|2024-08-19 13:05:00|42159.5|42139.5|42154.5|42134.5|42172.3|42152.3|42116|42096|204
1724073000000|2024-08-19 13:10:00|42154.8|42134.8|42148|42128|42162|42142|42127|42107|156
1724073300000|2024-08-19 13:15:00|42145.8|42125.8|42175.5|42155.5|42197.3|42177.3|42140.1|42120.1|227
1724073600000|2024-08-19 13:20:00|42175.2|42155.2|42089.6|42069.6|42175.2|42155.2|42034.9|42014.9|305
1724073900000|2024-08-19 13:25:00|42092.1|42072.1|42036.8|42016.8|42101.4|42081.4|42021.8|42001.8|186
1724074200000|2024-08-19 13:30:00|42038.9|42018.9|42072.4|42052.4|42072.4|42052.4|42024|42004|246
1724074500000|2024-08-19 13:35:00|42074.9|42054.9|42047.7|42027.7|42086.8|42066.8|42024.9|42004.9|244
1724074800000|2024-08-19 13:40:00|42050.2|42030.2|42031.8|42011.8|42057.7|42037.7|41994.3|41974.3|268
1724075100000|2024-08-19 13:45:00|42029.6|42009.6|42087.2|42067.2|42087.2|42067.2|41994.6|41974.6|207
1724075400000|2024-08-19 13:50:00|42089.7|42069.7|42101.9|42081.9|42107.2|42087.2|42081.8|42061.8|170
1724075700000|2024-08-19 13:55:00|42099.4|42079.4|42067.2|42047.2|42099.4|42079.4|42059.7|42039.7|151
1724076000000|2024-08-19 14:00:00|42069.4|42049.4|42057.8|42037.8|42082.2|42062.2|42014.7|41994.7|328
1724076300000|2024-08-19 14:05:00|42058.1|42038.1|42075|42055|42107.5|42087.5|42058.1|42038.1|327
1724076600000|2024-08-19 14:10:00|42072.5|42052.5|42009.1|41989.1|42074.7|42054.7|41991|41971|278
1724076900000|2024-08-19 14:15:00|42011.6|41991.6|41988.5|41968.5|42018.8|41998.8|41968.2|41948.2|363
1724077200000|2024-08-19 14:20:00|41988.2|41968.2|42044.2|42024.2|42054.5|42034.5|41961|41941|326
1724077500000|2024-08-19 14:25:00|42042|42022|42069.2|42049.2|42081.7|42061.7|42036.4|42016.4|299
1724077800000|2024-08-19 14:30:00|42067|42047|42131.4|42111.4|42131.4|42111.4|42063.9|42043.9|255
1724078100000|2024-08-19 14:35:00|42131.7|42111.7|42050.2|42030.2|42132|42112|42046.1|42026.1|290
1724078400000|2024-08-19 14:40:00|42048|42028|42049.9|42029.9|42056.4|42036.4|41992.7|41972.7|278
1724078700000|2024-08-19 14:45:00|42052.1|42032.1|42087.7|42067.7|42099.3|42079.3|42026.1|42006.1|297
1724079000000|2024-08-19 14:50:00|42088|42068|42088.4|42068.4|42122.7|42102.7|42075.9|42055.9|248
1724079300000|2024-08-19 14:55:00|42086.2|42066.2|42117.1|42097.1|42120.6|42100.6|42083.7|42063.7|248
1724079600000|2024-08-19 15:00:00|42114.9|42094.9|42139.3|42119.3|42189.7|42169.7|42092.1|42072.1|258
1724079900000|2024-08-19 15:05:00|42141.5|42121.5|42173.1|42153.1|42173.4|42153.4|42141.5|42121.5|255
1724080200000|2024-08-19 15:10:00|42173.4|42153.4|42185|42165|42192.5|42172.5|42162.5|42142.5|162
1724080500000|2024-08-19 15:15:00|42182.8|42162.8|42202.8|42182.8|42203.2|42183.2|42178.4|42158.4|220
1724080800000|2024-08-19 15:20:00|42202.5|42182.5|42177.9|42157.9|42203.5|42183.5|42177.9|42157.9|222
1724081100000|2024-08-19 15:25:00|42178.2|42158.2|42211|42191|42236|42216|42175.4|42155.4|222
1724081400000|2024-08-19 15:30:00|42208.5|42188.5|42229.5|42209.5|42230.1|42210.1|42200.7|42180.7|135
1724081700000|2024-08-19 15:35:00|42229.8|42209.8|42212.3|42192.3|42230.4|42210.4|42197.6|42177.6|209
1724082000000|2024-08-19 15:40:00|42210.1|42190.1|42187.3|42167.3|42217.6|42197.6|42170.4|42150.4|187
1724082300000|2024-08-19 15:45:00|42187|42167|42233.6|42213.6|42233.6|42213.6|42177.6|42157.6|170
1724082600000|2024-08-19 15:50:00|42233.9|42213.9|42245.2|42225.2|42250.2|42230.2|42223.3|42203.3|122
1724082900000|2024-08-19 15:55:00|42247.4|42227.4|42199.3|42179.3|42247.7|42227.7|42189.6|42169.6|208
1724083200000|2024-08-19 16:00:00|42197.1|42177.1|42222.4|42202.4|42232.4|42212.4|42195.2|42175.2|142
1724083500000|2024-08-19 16:05:00|42220.2|42200.2|42196.8|42176.8|42222.7|42202.7|42196.8|42176.8|155
1724083800000|2024-08-19 16:10:00|42196.5|42176.5|42168.4|42148.4|42201.2|42181.2|42163.4|42143.4|244
1724084100000|2024-08-19 16:15:00|42170.6|42150.6|42127.2|42107.2|42173.1|42153.1|42120|42100|275
1724084400000|2024-08-19 16:20:00|42125|42105|42137.2|42117.2|42147.2|42127.2|42110|42090|157
1724084700000|2024-08-19 16:25:00|42135|42115|42139.1|42119.1|42150.4|42130.4|42127.2|42107.2|208
1724085000000|2024-08-19 16:30:00|42139.4|42119.4|42123.9|42103.9|42153.5|42133.5|42111.3|42091.3|151
1724085300000|2024-08-19 16:35:00|42121.7|42101.7|42121.7|42101.7|42136.7|42116.7|42118.9|42098.9|163
1724085600000|2024-08-19 16:40:00|42123.9|42103.9|42131.7|42111.7|42138.9|42118.9|42123.9|42103.9|93
1724085900000|2024-08-19 16:45:00|42131.4|42111.4|42110.2|42090.2|42131.4|42111.4|42103.6|42083.6|204
1724086200000|2024-08-19 16:50:00|42109.8|42089.8|42105.8|42085.8|42123.9|42103.9|42101.7|42081.7|214
1724086500000|2024-08-19 16:55:00|42103.6|42083.6|42169.6|42149.6|42169.6|42149.6|42103.3|42083.3|663
1724086800000|2024-08-19 17:00:00|42167.1|42147.1|42155.5|42135.5|42169.6|42149.6|42141.2|42121.2|346
1724087100000|2024-08-19 17:05:00|42155.8|42135.8|42160.9|42140.9|42165.5|42145.5|42148.3|42128.3|35
1724087400000|2024-08-19 17:10:00|42158.7|42138.7|42148.1|42128.1|42165.3|42145.3|42145.6|42125.6|123
1724087700000|2024-08-19 17:15:00|42150.3|42130.3|42189|42169|42189|42169|42148.1|42128.1|207
1724088000000|2024-08-19 17:20:00|42191.2|42171.2|42181.5|42161.5|42198.7|42178.7|42176.5|42156.5|91
1724088300000|2024-08-19 17:25:00|42181.8|42161.8|42145.9|42125.9|42184.3|42164.3|42145.9|42125.9|52
1724088600000|2024-08-19 17:30:00|42146.3|42126.3|42156|42136|42156|42136|42141|42121|66
1724088900000|2024-08-19 17:35:00|42153.5|42133.5|42151|42131|42156|42136|42151|42131|22
1724089200000|2024-08-19 17:40:00|42153.5|42133.5|42189.4|42169.4|42189.4|42169.4|42153.5|42133.5|57
1724089500000|2024-08-19 17:45:00|42189.1|42169.1|42235.7|42215.7|42235.7|42215.7|42189.1|42169.1|102
1724089800000|2024-08-19 17:50:00|42237.9|42217.9|42245.8|42225.8|42248.2|42228.2|42228.2|42208.2|129
1724090100000|2024-08-19 17:55:00|42243.6|42223.6|42230.8|42210.8|42253.3|42233.3|42230.8|42210.8|59
1724090400000|2024-08-19 18:00:00|42233|42213|42226.1|42206.1|42233|42213|42223|42203|68
1724090700000|2024-08-19 18:05:00|42228.3|42208.3|42226.7|42206.7|42234.5|42214.5|42226.7|42206.7|79
1724091000000|2024-08-19 18:10:00|42226.4|42206.4|42221.8|42201.8|42226.7|42206.7|42219.2|42199.2|14
1724091300000|2024-08-19 18:15:00|42219.6|42199.6|42224.3|42204.3|42224.3|42204.3|42216.5|42196.5|42
1724091600000|2024-08-19 18:20:00|42226.8|42206.8|42231.5|42211.5|42234.3|42214.3|42221.8|42201.8|14
1724091900000|2024-08-19 18:25:00|42229.3|42209.3|42221.2|42201.2|42231.5|42211.5|42216.8|42196.8|30
1724092200000|2024-08-19 18:30:00|42223.4|42203.4|42226.2|42206.2|42226.2|42206.2|42215.9|42195.9|42
1724092500000|2024-08-19 18:35:00|42228.4|42208.4|42235.6|42215.6|42236|42216|42228.4|42208.4|14
1724092800000|2024-08-19 18:40:00|42235.7|42215.7|42264.5|42244.5|42264.5|42244.5|42235.7|42215.7|26
1724093100000|2024-08-19 18:45:00|42259.8|42239.8|42271.4|42251.4|42273.9|42253.9|42259.8|42239.8|97
1724093400000|2024-08-19 18:50:00|42269.2|42249.2|42271.1|42251.1|42281.7|42261.7|42268.9|42248.9|95
1724093700000|2024-08-19 18:55:00|42273.3|42253.3|42271.7|42251.7|42273.9|42253.9|42268.9|42248.9|18
1724094000000|2024-08-19 19:00:00|42273.9|42253.9|42281.7|42261.7|42283.9|42263.9|42269.5|42249.5|30
1724094300000|2024-08-19 19:05:00|42281.4|42261.4|42272.1|42252.1|42284.3|42264.3|42271.8|42251.8|56
1724094600000|2024-08-19 19:10:00|42269.6|42249.6|42272.1|42252.1|42274.6|42254.6|42269|42249|18
1724094900000|2024-08-19 19:15:00|42274.3|42254.3|42275|42255|42275.3|42255.3|42269.3|42249.3|123
1724095200000|2024-08-19 19:20:00|42272.8|42252.8|42270|42250|42272.8|42252.8|42268.1|42248.1|27
1724095500000|2024-08-19 19:25:00|42272.5|42252.5|42277.5|42257.5|42277.8|42257.8|42270|42250|37
1724095800000|2024-08-19 19:30:00|42275.3|42255.3|42278.2|42258.2|42282.9|42262.9|42275|42255|88
1724096100000|2024-08-19 19:35:00|42276|42256|42283.5|42263.5|42283.5|42263.5|42275.7|42255.7|15
1724096400000|2024-08-19 19:40:00|42281.3|42261.3|42284.4|42264.4|42286.6|42266.6|42278.8|42258.8|62
1724096700000|2024-08-19 19:45:00|42286.9|42266.9|42285.4|42265.4|42297.3|42277.3|42285.4|42265.4|89
1724097000000|2024-08-19 19:50:00|42285.7|42265.7|42295.8|42275.8|42295.8|42275.8|42283|42263|63
1724097300000|2024-08-19 19:55:00|42293.6|42273.6|42303.6|42283.6|42303.6|42283.6|42293.3|42273.3|67
1724097600000|2024-08-19 20:00:00|42301.4|42281.4|42296.4|42276.4|42301.4|42281.4|42295.8|42275.8|37
1724097900000|2024-08-19 20:05:00|42298.6|42278.6|42298.6|42278.6|42301.1|42281.1|42296.1|42276.1|30
1724098200000|2024-08-19 20:10:00|42298.9|42278.9|42297.1|42277.1|42301.5|42281.5|42296.5|42276.5|46
1724098500000|2024-08-19 20:15:00|42296.8|42276.8|42289|42269|42297.1|42277.1|42287.1|42267.1|86
1724098800000|2024-08-19 20:20:00|42289.3|42269.3|42284.3|42264.3|42289.3|42269.3|42284.3|42264.3|12
1724099100000|2024-08-19 20:25:00|42287.1|42267.1|42274.6|42254.6|42287.1|42267.1|42273.3|42253.3|50
1724099400000|2024-08-19 20:30:00|42277.1|42257.1|42280|42260|42282.2|42262.2|42277.1|42257.1|27
1724099700000|2024-08-19 20:35:00|42279.4|42259.4|42302.8|42282.8|42305.3|42285.3|42272.5|42252.5|102
1724100000000|2024-08-19 20:40:00|42302.5|42282.5|42310|42290|42312.2|42292.2|42302.5|42282.5|25
1724100300000|2024-08-19 20:45:00|42312.2|42292.2|42324.4|42304.4|42324.4|42304.4|42312.2|42292.2|37
1724100600000|2024-08-19 20:50:00|42326.6|42306.6|42347.3|42327.3|42357.3|42337.3|42326.6|42306.6|92
1724100900000|2024-08-19 20:55:00|42347|42327|42322.9|42302.9|42349.5|42329.5|42322|42302|70
1724104800000|2024-08-19 22:00:00|42334.4|42314.4|42313.5|42293.5|42336.6|42316.6|42301.9|42281.9|59
1724105100000|2024-08-19 22:05:00|42313.2|42293.2|42311.6|42291.6|42313.2|42293.2|42306.6|42286.6|28
1724105400000|2024-08-19 22:10:00|42313.8|42293.8|42311.3|42291.3|42313.8|42293.8|42311.3|42291.3|4
1724105700000|2024-08-19 22:15:00|42309.1|42289.1|42314.4|42294.4|42314.7|42294.7|42309.1|42289.1|13
1724106000000|2024-08-19 22:20:00|42314.7|42294.7|42309.2|42289.2|42314.7|42294.7|42306.4|42286.4|8
1724106300000|2024-08-19 22:25:00|42311.4|42291.4|42316.7|42296.7|42316.7|42296.7|42309.2|42289.2|14
1724106600000|2024-08-19 22:30:00|42316.4|42296.4|42316.4|42296.4|42316.7|42296.7|42316.4|42296.4|7
1724106900000|2024-08-19 22:35:00|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|11
1724107200000|2024-08-19 22:40:00|42312|42292|42319.3|42299.3|42319.3|42299.3|42309.8|42289.8|18
1724107500000|2024-08-19 22:45:00|42319|42299|42319|42299|42319.6|42299.6|42314.6|42294.6|11
1724107800000|2024-08-19 22:50:00|42319.3|42299.3|42326.2|42306.2|42330.9|42310.9|42319.3|42299.3|10
1724108100000|2024-08-19 22:55:00|42326.5|42306.5|42322.4|42302.4|42338.1|42318.1|42321.5|42301.5|15
1724108400000|2024-08-19 23:00:00|42321.8|42301.8|42294.9|42274.9|42321.8|42301.8|42294.9|42274.9|10
1724108700000|2024-08-19 23:05:00|42297.1|42277.1|42272.2|42252.2|42297.1|42277.1|42272.2|42252.2|27
1724109000000|2024-08-19 23:10:00|42274.4|42254.4|42254.7|42234.7|42274.7|42254.7|42254.7|42234.7|16
1724109300000|2024-08-19 23:15:00|42256.9|42236.9|42256.9|42236.9|42261.9|42241.9|42256.9|42236.9|18
1724109600000|2024-08-19 23:20:00|42256.6|42236.6|42274.1|42254.1|42276.3|42256.3|42254.7|42234.7|34
1724109900000|2024-08-19 23:25:00|42276.4|42256.4|42263.1|42243.1|42281.4|42261.4|42253.1|42233.1|24
1724110200000|2024-08-19 23:30:00|42260.6|42240.6|42258.2|42238.2|42262.9|42242.9|42258.2|42238.2|5
1724110500000|2024-08-19 23:35:00|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42248.5|42228.5|9
1724110800000|2024-08-19 23:40:00|42248.2|42228.2|42238.2|42218.2|42250.7|42230.7|42236|42216|60
1724111100000|2024-08-19 23:45:00|42242.9|42222.9|42227.3|42207.3|42247.3|42227.3|42222.3|42202.3|57
1724111400000|2024-08-19 23:50:00|42225.1|42205.1|42237.4|42217.4|42237.7|42217.7|42220.1|42200.1|34
1724111700000|2024-08-19 23:55:00|42239.6|42219.6|42261.8|42241.8|42264|42244|42237.4|42217.4|17
1724112000000|2024-08-20 00:00:00|42259.6|42239.6|42255.5|42235.5|42272.4|42252.4|42243.6|42223.6|48
1724112300000|2024-08-20 00:05:00|42253.3|42233.3|42253.6|42233.6|42258.3|42238.3|42248.3|42228.3|37
1724112600000|2024-08-20 00:10:00|42255.8|42235.8|42235.8|42215.8|42255.8|42235.8|42220.8|42200.8|46
1724112900000|2024-08-20 00:15:00|42233.6|42213.6|42209|42189|42233.6|42213.6|42206.7|42186.7|33
1724113200000|2024-08-20 00:20:00|42206.5|42186.5|42206.5|42186.5|42211.5|42191.5|42196.7|42176.7|21
1724113500000|2024-08-20 00:25:00|42208.7|42188.7|42203.1|42183.1|42217.8|42197.8|42200.9|42180.9|28
1724113800000|2024-08-20 00:30:00|42200.9|42180.9|42191.2|42171.2|42205.6|42185.6|42186.5|42166.5|39
1724114100000|2024-08-20 00:35:00|42193.4|42173.4|42216.2|42196.2|42219|42199|42191.2|42171.2|32
1724114400000|2024-08-20 00:40:00|42218.5|42198.5|42232.9|42212.9|42243.5|42223.5|42216.2|42196.2|50
1724114700000|2024-08-20 00:45:00|42230.7|42210.7|42231.3|42211.3|42235.7|42215.7|42226|42206|23
1724115000000|2024-08-20 00:50:00|42233.5|42213.5|42226.9|42206.9|42240.4|42220.4|42226.9|42206.9|42
1724115300000|2024-08-20 00:55:00|42226.6|42206.6|42219.1|42199.1|42229.4|42209.4|42216.6|42196.6|27
1724115600000|2024-08-20 01:00:00|42221.3|42201.3|42199.4|42179.4|42248.8|42228.8|42184.4|42164.4|245
1724115900000|2024-08-20 01:05:00|42196.9|42176.9|42187.3|42167.3|42216.9|42196.9|42174.2|42154.2|119
1724116200000|2024-08-20 01:10:00|42187|42167|42156|42136|42202.3|42182.3|42155.7|42135.7|145
1724116500000|2024-08-20 01:15:00|42151.5|42131.5|42173.5|42153.5|42202.9|42182.9|42151.5|42131.5|96
1724116800000|2024-08-20 01:20:00|42173.2|42153.2|42189.8|42169.8|42198.9|42178.9|42152.9|42132.9|137
1724117100000|2024-08-20 01:25:00|42189.5|42169.5|42200.7|42180.7|42237.3|42217.3|42174.5|42154.5|75
1724117400000|2024-08-20 01:30:00|42200.4|42180.4|42161.2|42141.2|42200.4|42180.4|42140.1|42120.1|96
1724117700000|2024-08-20 01:35:00|42158.7|42138.7|42152.4|42132.4|42169.6|42149.6|42129|42109|79
1724118000000|2024-08-20 01:40:00|42149.9|42129.9|42164.6|42144.6|42172.4|42152.4|42134.6|42114.6|71
1724118300000|2024-08-20 01:45:00|42162.4|42142.4|42137.4|42117.4|42186.8|42166.8|42137.4|42117.4|65
1724118600000|2024-08-20 01:50:00|42132.4|42112.4|42133.5|42113.5|42146.6|42126.6|42116.3|42096.3|48
1724118900000|2024-08-20 01:55:00|42133.2|42113.2|42145.1|42125.1|42155.1|42135.1|42120.4|42100.4|66
1724119200000|2024-08-20 02:00:00|42144.9|42124.9|42049.6|42029.6|42152.9|42132.9|42044.9|42024.9|127
1724119500000|2024-08-20 02:05:00|42047.4|42027.4|42043.9|42023.9|42068.6|42048.6|42018.5|41998.5|140
1724119800000|2024-08-20 02:10:00|42046.1|42026.1|42039.2|42019.2|42058.6|42038.6|42002.5|41982.5|76
1724120100000|2024-08-20 02:15:00|42036.7|42016.7|42048.6|42028.6|42058.6|42038.6|42034.2|42014.2|19
1724120400000|2024-08-20 02:20:00|42046.4|42026.4|42036.1|42016.1|42048.9|42028.9|42031.1|42011.1|31
1724120700000|2024-08-20 02:25:00|42035.8|42015.8|42026.1|42006.1|42051.1|42031.1|42026.1|42006.1|43
1724121000000|2024-08-20 02:30:00|42025.9|42005.9|42050|42030|42050|42030|42011.5|41991.5|65
1724121300000|2024-08-20 02:35:00|42052.2|42032.2|42012.8|41992.8|42052.2|42032.2|42000|41980|92
1724121600000|2024-08-20 02:40:00|42010.6|41990.6|42003.7|41983.7|42018.7|41998.7|41995.9|41975.9|90
1724121900000|2024-08-20 02:45:00|42005.9|41985.9|41993.2|41973.2|42010.9|41990.9|41973.2|41953.2|79
1724122200000|2024-08-20 02:50:00|41998.2|41978.2|42020.7|42000.7|42043.2|42023.2|41998.2|41978.2|53
1724122500000|2024-08-20 02:55:00|42018.5|41998.5|42015.7|41995.7|42020.7|42000.7|41998.5|41978.5|41
1724122800000|2024-08-20 03:00:00|42016|41996|42027.4|42007.4|42040.4|42020.4|42005.7|41985.7|39
1724123100000|2024-08-20 03:05:00|42029.6|42009.6|42029.3|42009.3|42032.4|42012.4|42002.7|41982.7|40
1724123400000|2024-08-20 03:10:00|42027.1|42007.1|42040.5|42020.5|42052.4|42032.4|42014.6|41994.6|35
1724123700000|2024-08-20 03:15:00|42042.7|42022.7|42029.9|42009.9|42054.9|42034.9|42027.1|42007.1|44
1724124000000|2024-08-20 03:20:00|42032.1|42012.1|42062.2|42042.2|42064.9|42044.9|42027.4|42007.4|29
1724124300000|2024-08-20 03:25:00|42059.4|42039.4|42085.6|42065.6|42092.8|42072.8|42055|42035|52
1724124600000|2024-08-20 03:30:00|42083.3|42063.3|42077.8|42057.8|42088.1|42068.1|42065.8|42045.8|18
1724124900000|2024-08-20 03:35:00|42080|42060|42070.6|42050.6|42083.1|42063.1|42068.1|42048.1|13
1724125200000|2024-08-20 03:40:00|42072.8|42052.8|42072.8|42052.8|42077.5|42057.5|42070.6|42050.6|5
1724125500000|2024-08-20 03:45:00|42072.5|42052.5|42077.9|42057.9|42080.4|42060.4|42070|42050|16
1724125800000|2024-08-20 03:50:00|42080.1|42060.1|42065.1|42045.1|42080.1|42060.1|42062.9|42042.9|14
1724126100000|2024-08-20 03:55:00|42062.9|42042.9|42060.1|42040.1|42065.1|42045.1|42057.9|42037.9|5
1724126400000|2024-08-20 04:00:00|42059.8|42039.8|42064.6|42044.6|42067.3|42047.3|42059.8|42039.8|11
1724126700000|2024-08-20 04:05:00|42062.3|42042.3|42065.2|42045.2|42067.4|42047.4|42055.1|42035.1|11
1724127000000|2024-08-20 04:10:00|42064.9|42044.9|42077.7|42057.7|42085.2|42065.2|42064.9|42044.9|23
1724127300000|2024-08-20 04:15:00|42075.5|42055.5|42062.4|42042.4|42075.5|42055.5|42062.1|42042.1|9
1724127600000|2024-08-20 04:20:00|42062.1|42042.1|42072.2|42052.2|42072.2|42052.2|42054.9|42034.9|11
1724127900000|2024-08-20 04:25:00|42069.9|42049.9|42074.4|42054.4|42074.4|42054.4|42063.3|42043.3|7
1724128200000|2024-08-20 04:30:00|42072.2|42052.2|42076.9|42056.9|42084.7|42064.7|42072.2|42052.2|33
1724128500000|2024-08-20 04:35:00|42079.4|42059.4|42096.4|42076.4|42104.4|42084.4|42076.9|42056.9|34
1724128800000|2024-08-20 04:40:00|42094.1|42074.1|42096.1|42076.1|42098.9|42078.9|42088.9|42068.9|17
1724129100000|2024-08-20 04:45:00|42093.6|42073.6|42093|42073|42096.1|42076.1|42090.8|42070.8|9
1724129400000|2024-08-20 04:50:00|42093.1|42073.1|42088.1|42068.1|42093.3|42073.3|42078.6|42058.6|7
1724129700000|2024-08-20 04:55:00|42085.9|42065.9|42088.7|42068.7|42095.3|42075.3|42085.6|42065.6|21
1724130000000|2024-08-20 05:00:00|42086.5|42066.5|42121.5|42101.5|42139|42119|42086.2|42066.2|82
1724130300000|2024-08-20 05:05:00|42121.2|42101.2|42104.9|42084.9|42121.8|42101.8|42104.9|42084.9|23
1724130600000|2024-08-20 05:10:00|42102.6|42082.6|42081.8|42061.8|42105.1|42085.1|42077.7|42057.7|25
1724130900000|2024-08-20 05:15:00|42082.1|42062.1|42063|42043|42089.3|42069.3|42063|42043|19
1724131200000|2024-08-20 05:20:00|42063.3|42043.3|42057.7|42037.7|42073|42053|42053|42033|26
1724131500000|2024-08-20 05:25:00|42059.9|42039.9|42045.5|42025.5|42067.4|42047.4|42032.7|42012.7|44
1724131800000|2024-08-20 05:30:00|42042.7|42022.7|42041.4|42021.4|42097.2|42077.2|42038.9|42018.9|108
1724132100000|2024-08-20 05:35:00|42041.1|42021.1|42076.4|42056.4|42076.7|42056.7|42038.9|42018.9|64
1724132400000|2024-08-20 05:40:00|42074.2|42054.2|41996.7|41976.7|42076.4|42056.4|41996.7|41976.7|78
1724132700000|2024-08-20 05:45:00|41998.9|41978.9|42016.8|41996.8|42029|42009|41979.2|41959.2|79
1724133000000|2024-08-20 05:50:00|42016.2|41996.2|42016.8|41996.8|42031.8|42011.8|42004.6|41984.6|40
1724133300000|2024-08-20 05:55:00|42014.6|41994.6|42012.4|41992.4|42027.4|42007.4|41994.6|41974.6|54
1724133600000|2024-08-20 06:00:00|42009.9|41989.9|42029.9|42009.9|42049.6|42029.6|41989.9|41969.9|68
1724133900000|2024-08-20 06:05:00|42027.4|42007.4|41961.8|41941.8|42027.4|42007.4|41941.8|41921.8|111
1724134200000|2024-08-20 06:10:00|41959.1|41939.1|41972.7|41952.7|41987.4|41967.4|41929.9|41909.9|100
1724134500000|2024-08-20 06:15:00|41974.9|41954.9|41941.4|41921.4|41974.9|41954.9|41930.5|41910.5|86
1724134800000|2024-08-20 06:20:00|41941.1|41921.1|41998|41978|42015.8|41995.8|41941.1|41921.1|97
1724135100000|2024-08-20 06:25:00|42000.5|41980.5|42082.5|42062.5|42095|42075|42000.3|41980.3|131
1724135400000|2024-08-20 06:30:00|42084.7|42064.7|42065.3|42045.3|42108.1|42088.1|42062.8|42042.8|69
1724135700000|2024-08-20 06:35:00|42065.6|42045.6|42083.4|42063.4|42110.3|42090.3|42065.6|42045.6|74
1724136000000|2024-08-20 06:40:00|42083.1|42063.1|42090.1|42070.1|42097.3|42077.3|42067.6|42047.6|52
1724136300000|2024-08-20 06:45:00|42089.8|42069.8|42080.9|42060.9|42104.8|42084.8|42068.4|42048.4|24
1724136600000|2024-08-20 06:50:00|42078.2|42058.2|42066|42046|42105.9|42085.9|42058.7|42038.7|49
1724136900000|2024-08-20 06:55:00|42068.2|42048.2|42009.8|41989.8|42068.5|42048.5|42008.5|41988.5|130
1724137200000|2024-08-20 07:00:00|42010.1|41990.1|42095.4|42075.4|42095.4|42075.4|42000.7|41980.7|194
1724137500000|2024-08-20 07:05:00|42093.2|42073.2|42050.2|42030.2|42112.7|42092.7|42047.7|42027.7|92
1724137800000|2024-08-20 07:10:00|42052.4|42032.4|42167.7|42147.7|42170.2|42150.2|42050.5|42030.5|186
1724138100000|2024-08-20 07:15:00|42172.7|42152.7|42165.2|42145.2|42192.4|42172.4|42165.2|42145.2|147
1724138400000|2024-08-20 07:20:00|42162.7|42142.7|42160.5|42140.5|42173|42153|42130.5|42110.5|104
1724138700000|2024-08-20 07:25:00|42163|42143|42172.2|42152.2|42190.2|42170.2|42146.9|42126.9|47
1724139000000|2024-08-20 07:30:00|42169.7|42149.7|42119.7|42099.7|42170|42150|42119.7|42099.7|72
1724139300000|2024-08-20 07:35:00|42122.2|42102.2|42197.8|42177.8|42204.7|42184.7|42121.9|42101.9|114
1724139600000|2024-08-20 07:40:00|42200|42180|42197|42177|42205.3|42185.3|42174.5|42154.5|71
1724139900000|2024-08-20 07:45:00|42201.4|42181.4|42165.1|42145.1|42201.7|42181.7|42147.6|42127.6|69
1724140200000|2024-08-20 07:50:00|42162.9|42142.9|42189.3|42169.3|42197.3|42177.3|42155.1|42135.1|91
1724140500000|2024-08-20 07:55:00|42189|42169|42225.9|42205.9|42233.4|42213.4|42179.3|42159.3|128
1724140800000|2024-08-20 08:00:00|42226.2|42206.2|42217.4|42197.4|42251.2|42231.2|42140.7|42120.7|376
1724141100000|2024-08-20 08:05:00|42217.1|42197.1|42332.1|42312.1|42354.9|42334.9|42212.4|42192.4|1199
1724141400000|2024-08-20 08:10:00|42332.4|42312.4|42301.3|42281.3|42353.5|42333.5|42296.6|42276.6|302
1724141700000|2024-08-20 08:15:00|42301|42281|42287.4|42267.4|42303.5|42283.5|42254.4|42234.4|181
1724142000000|2024-08-20 08:20:00|42285.2|42265.2|42207.2|42187.2|42285.2|42265.2|42194.4|42174.4|189
1724142300000|2024-08-20 08:25:00|42206.9|42186.9|42133|42113|42206.9|42186.9|42118.9|42098.9|186
1724142600000|2024-08-20 08:30:00|42132.7|42112.7|42195.3|42175.3|42197.5|42177.5|42120.3|42100.3|102
1724142900000|2024-08-20 08:35:00|42192.8|42172.8|42207|42187|42214.4|42194.4|42179.7|42159.7|92
1724143200000|2024-08-20 08:40:00|42209.2|42189.2|42197.8|42177.8|42215|42195|42190.3|42170.3|42
1724143500000|2024-08-20 08:45:00|42200|42180|42284.5|42264.5|42290.1|42270.1|42200|42180|114
1724143800000|2024-08-20 08:50:00|42284.2|42264.2|42305.1|42285.1|42314.8|42294.8|42272.6|42252.6|52
1724144100000|2024-08-20 08:55:00|42302.9|42282.9|42334.3|42314.3|42348.4|42328.4|42297|42277|183
1724144400000|2024-08-20 09:00:00|42334.6|42314.6|42344.6|42324.6|42352.4|42332.4|42331.5|42311.5|105
1724144700000|2024-08-20 09:05:00|42346.8|42326.8|42329.9|42309.9|42349.3|42329.3|42324.6|42304.6|43
1724145000000|2024-08-20 09:10:00|42332.4|42312.4|42294.6|42274.6|42332.4|42312.4|42289.6|42269.6|78
1724145300000|2024-08-20 09:15:00|42296.8|42276.8|42294.9|42274.9|42299.9|42279.9|42279.3|42259.3|70
1724145600000|2024-08-20 09:20:00|42292.4|42272.4|42329.9|42309.9|42335.2|42315.2|42282.7|42262.7|70
1724145900000|2024-08-20 09:25:00|42332.2|42312.2|42333.8|42313.8|42342.2|42322.2|42317.2|42297.2|65
1724146200000|2024-08-20 09:30:00|42333.9|42313.9|42324.1|42304.1|42354.4|42334.4|42321.9|42301.9|116
1724146500000|2024-08-20 09:35:00|42324.2|42304.2|42273.9|42253.9|42338.6|42318.6|42273.9|42253.9|78
1724146800000|2024-08-20 09:40:00|42273.3|42253.3|42282.2|42262.2|42305.3|42285.3|42261.1|42241.1|74
1724147100000|2024-08-20 09:45:00|42280|42260|42264.8|42244.8|42290.3|42270.3|42260.3|42240.3|64
1724147400000|2024-08-20 09:50:00|42262.6|42242.6|42267|42247|42299.8|42279.8|42257.3|42237.3|172
1724147700000|2024-08-20 09:55:00|42264.8|42244.8|42259.5|42239.5|42286.7|42266.7|42239.3|42219.3|63
1724148000000|2024-08-20 10:00:00|42261.8|42241.8|42243.7|42223.7|42261.8|42241.8|42228.7|42208.7|110
1724148300000|2024-08-20 10:05:00|42246.5|42226.5|42224.9|42204.9|42246.5|42226.5|42199.3|42179.3|115
1724148600000|2024-08-20 10:10:00|42225.1|42205.1|42245.2|42225.2|42249.9|42229.9|42225.1|42205.1|51
1724148900000|2024-08-20 10:15:00|42242.9|42222.9|42245.2|42225.2|42252.7|42232.7|42227.9|42207.9|36
1724149200000|2024-08-20 10:20:00|42243|42223|42244.9|42224.9|42259.9|42239.9|42237.7|42217.7|27
1724149500000|2024-08-20 10:25:00|42247.4|42227.4|42277.5|42257.5|42278|42258|42247.4|42227.4|54
1724149800000|2024-08-20 10:30:00|42280|42260|42300|42280|42305|42285|42272.5|42252.5|96
1724150100000|2024-08-20 10:35:00|42301.9|42281.9|42295.8|42275.8|42305.8|42285.8|42292.8|42272.8|50
1724150400000|2024-08-20 10:40:00|42295.6|42275.6|42293.6|42273.6|42305.6|42285.6|42278.6|42258.6|50
1724150700000|2024-08-20 10:45:00|42293.9|42273.9|42308.9|42288.9|42313.6|42293.6|42291.1|42271.1|76
1724151000000|2024-08-20 10:50:00|42308.6|42288.6|42308.7|42288.7|42323.7|42303.7|42298.7|42278.7|65
1724151300000|2024-08-20 10:55:00|42311.4|42291.4|42324|42304|42328.4|42308.4|42308.9|42288.9|96
1724151600000|2024-08-20 11:00:00|42324.2|42304.2|42309.8|42289.8|42328.7|42308.7|42304.3|42284.3|55
1724151900000|2024-08-20 11:05:00|42309.5|42289.5|42322.1|42302.1|42327|42307|42304.5|42284.5|47
1724152200000|2024-08-20 11:10:00|42324.3|42304.3|42329.9|42309.9|42344.6|42324.6|42322.1|42302.1|37
1724152500000|2024-08-20 11:15:00|42329.6|42309.6|42344.9|42324.9|42357.1|42337.1|42327.1|42307.1|62
1724152800000|2024-08-20 11:20:00|42347.1|42327.1|42354.9|42334.9|42354.9|42334.9|42334.6|42314.6|47
1724153100000|2024-08-20 11:25:00|42352.7|42332.7|42368|42348|42382.7|42362.7|42347.4|42327.4|222
1724153400000|2024-08-20 11:30:00|42370.2|42350.2|42299.4|42279.4|42400.2|42380.2|42275.8|42255.8|299
1724153700000|2024-08-20 11:35:00|42299.9|42279.9|42323.3|42303.3|42330.5|42310.5|42284.9|42264.9|207
1724154000000|2024-08-20 11:40:00|42322.7|42302.7|42330.5|42310.5|42336.1|42316.1|42308.3|42288.3|98
1724154300000|2024-08-20 11:45:00|42327.8|42307.8|42345.3|42325.3|42345.3|42325.3|42317.5|42297.5|42
1724154600000|2024-08-20 11:50:00|42347.8|42327.8|42358.4|42338.4|42373.3|42353.3|42338.1|42318.1|102
1724154900000|2024-08-20 11:55:00|42358.6|42338.6|42365.1|42345.1|42365.1|42345.1|42345|42325|98
1724155200000|2024-08-20 12:00:00|42365.3|42345.3|42334.5|42314.5|42369.8|42349.8|42307|42287|226
1724155500000|2024-08-20 12:05:00|42332.3|42312.3|42339.5|42319.5|42359.8|42339.8|42312|42292|180
1724155800000|2024-08-20 12:10:00|42334.5|42314.5|42359.8|42339.8|42362.1|42342.1|42299.5|42279.5|191
1724156100000|2024-08-20 12:15:00|42362.3|42342.3|42352.6|42332.6|42362.3|42342.3|42335.1|42315.1|106
1724156400000|2024-08-20 12:20:00|42352.9|42332.9|42336.2|42316.2|42378.2|42358.2|42333.5|42313.5|175
1724156700000|2024-08-20 12:25:00|42336.3|42316.3|42331|42311|42346|42326|42326|42306|116
1724157000000|2024-08-20 12:30:00|42330.7|42310.7|42328.8|42308.8|42346.3|42326.3|42321.6|42301.6|207
1724157300000|2024-08-20 12:35:00|42329.1|42309.1|42298|42278|42329.1|42309.1|42252.7|42232.7|346
1724157600000|2024-08-20 12:40:00|42297.5|42277.5|42276.1|42256.1|42300.2|42280.2|42248.3|42228.3|232
1724157900000|2024-08-20 12:45:00|42273.6|42253.6|42313.6|42293.6|42318.9|42298.9|42273.6|42253.6|163
1724158200000|2024-08-20 12:50:00|42313.9|42293.9|42332.2|42312.2|42344.4|42324.4|42313.9|42293.9|198
1724158500000|2024-08-20 12:55:00|42334.4|42314.4|42305|42285|42355|42335|42301.9|42281.9|334
1724158800000|2024-08-20 13:00:00|42304.7|42284.7|42256.7|42236.7|42330.5|42310.5|42244.5|42224.5|699
1724159100000|2024-08-20 13:05:00|42254.5|42234.5|42265.6|42245.6|42272.8|42252.8|42215.3|42195.3|266
1724159400000|2024-08-20 13:10:00|42267.8|42247.8|42260.3|42240.3|42310.6|42290.6|42257.3|42237.3|273
1724159700000|2024-08-20 13:15:00|42262.8|42242.8|42242.6|42222.6|42287|42267|42199.2|42179.2|367
1724160000000|2024-08-20 13:20:00|42244.8|42224.8|42219.3|42199.3|42276.8|42256.8|42219|42199|377
1724160300000|2024-08-20 13:25:00|42219|42199|42228.5|42208.5|42238.5|42218.5|42198.7|42178.7|239
1724160600000|2024-08-20 13:30:00|42228.8|42208.8|42163.2|42143.2|42248.2|42228.2|42140.7|42120.7|572
1724160900000|2024-08-20 13:35:00|42163.5|42143.5|42137.7|42117.7|42178.5|42158.5|42102.7|42082.7|269
1724161200000|2024-08-20 13:40:00|42135.5|42115.5|42188.8|42168.8|42203.3|42183.3|42133.3|42113.3|280
1724161500000|2024-08-20 13:45:00|42191.3|42171.3|42195.8|42175.8|42216.6|42196.6|42176.9|42156.9|225
1724161800000|2024-08-20 13:50:00|42195.5|42175.5|42232.5|42212.5|42232.8|42212.8|42183|42163|238
1724162100000|2024-08-20 13:55:00|42235|42215|42225.3|42205.3|42237.5|42217.5|42207.8|42187.8|153
1724162400000|2024-08-20 14:00:00|42225|42205|42187.6|42167.6|42226.7|42206.7|42171.2|42151.2|340
1724162700000|2024-08-20 14:05:00|42187.9|42167.9|42178.2|42158.2|42197.9|42177.9|42170.4|42150.4|176
1724163000000|2024-08-20 14:10:00|42175.7|42155.7|42128.5|42108.5|42175.7|42155.7|42102.9|42082.9|433
1724163300000|2024-08-20 14:15:00|42126|42106|42110.7|42090.7|42130.7|42110.7|42060.4|42040.4|428
1724163600000|2024-08-20 14:20:00|42110.5|42090.5|42107.4|42087.4|42130.7|42110.7|42103|42083|285
1724163900000|2024-08-20 14:25:00|42105.2|42085.2|42124.7|42104.7|42129.4|42109.4|42090.2|42070.2|391
1724164200000|2024-08-20 14:30:00|42124.4|42104.4|42203.3|42183.3|42203.3|42183.3|42112.2|42092.2|410
1724164500000|2024-08-20 14:35:00|42205.5|42185.5|42105.5|42085.5|42205.5|42185.5|42105.5|42085.5|156
1724164800000|2024-08-20 14:40:00|42102.8|42082.8|42129.8|42109.8|42149.8|42129.8|42102.8|42082.8|424
1724165100000|2024-08-20 14:45:00|42127.5|42107.5|42160.6|42140.6|42182.5|42162.5|42115.3|42095.3|189
1724165400000|2024-08-20 14:50:00|42160.3|42140.3|42185.3|42165.3|42200.3|42180.3|42160.1|42140.1|369
1724165700000|2024-08-20 14:55:00|42183.1|42163.1|42182.6|42162.6|42201.8|42181.8|42172.6|42152.6|126
1724166000000|2024-08-20 15:00:00|42182.9|42162.9|42155.1|42135.1|42185.9|42165.9|42105.7|42085.7|456
1724166300000|2024-08-20 15:05:00|42152.9|42132.9|42155.7|42135.7|42155.7|42135.7|42109.9|42089.9|242
1724166600000|2024-08-20 15:10:00|42157.9|42137.9|42134.1|42114.1|42177.9|42157.9|42131.6|42111.6|445
1724166900000|2024-08-20 15:15:00|42136.6|42116.6|42162.2|42142.2|42171.6|42151.6|42134.1|42114.1|169
1724167200000|2024-08-20 15:20:00|42159.9|42139.9|42164.1|42144.1|42173.9|42153.9|42147.2|42127.2|206
1724167500000|2024-08-20 15:25:00|42161.9|42141.9|42170|42150|42184.7|42164.7|42149.2|42129.2|449
1724167800000|2024-08-20 15:30:00|42169.7|42149.7|42109.7|42089.7|42169.7|42149.7|42086.4|42066.4|428
1724168100000|2024-08-20 15:35:00|42109.5|42089.5|42130.7|42110.7|42143.9|42123.9|42094.2|42074.2|115
1724168400000|2024-08-20 15:40:00|42130.4|42110.4|42012.6|41992.6|42130.7|42110.7|42010.4|41990.4|440
1724168700000|2024-08-20 15:45:00|42012.4|41992.4|41998.7|41978.7|42019.9|41999.9|41952.6|41932.6|562
1724169000000|2024-08-20 15:50:00|42001|41981|41976.8|41956.8|42020.4|42000.4|41949|41929|272
1724169300000|2024-08-20 15:55:00|41979|41959|41969|41949|41996.8|41976.8|41954.6|41934.6|184
1724169600000|2024-08-20 16:00:00|41973.8|41953.8|41884.3|41864.3|41976.5|41956.5|41834.3|41814.3|573
1724169900000|2024-08-20 16:05:00|41884.6|41864.6|41888.3|41868.3|41899.1|41879.1|41855.3|41835.3|300
1724170200000|2024-08-20 16:10:00|41890.5|41870.5|41930.6|41910.6|41938.6|41918.6|41890.5|41870.5|177
1724170500000|2024-08-20 16:15:00|41930.8|41910.8|41858.6|41838.6|41933.1|41913.1|41858.6|41838.6|200
1724170800000|2024-08-20 16:20:00|41861.1|41841.1|41873.9|41853.9|41893.4|41873.4|41845.6|41825.6|360
1724171100000|2024-08-20 16:25:00|41878.6|41858.6|41868.7|41848.7|41891.2|41871.2|41855.9|41835.9|276
1724171400000|2024-08-20 16:30:00|41868.4|41848.4|41832.1|41812.1|41888.1|41868.1|41796.8|41776.8|663
1724171700000|2024-08-20 16:35:00|41834.3|41814.3|41897.4|41877.4|41901.9|41881.9|41834.3|41814.3|247
1724172000000|2024-08-20 16:40:00|41897.1|41877.1|41889.6|41869.6|41904.4|41884.4|41882.4|41862.4|201
1724172300000|2024-08-20 16:45:00|41889.4|41869.4|41916.9|41896.9|41916.9|41896.9|41882.1|41862.1|322
1724172600000|2024-08-20 16:50:00|41917.2|41897.2|41933|41913|41938|41918|41906.9|41886.9|419
1724172900000|2024-08-20 16:55:00|41933.3|41913.3|41956.3|41936.3|41978.5|41958.5|41933.3|41913.3|801
1724173200000|2024-08-20 17:00:00|41959.1|41939.1|41888.6|41868.6|41959.1|41939.1|41886.3|41866.3|276
1724173500000|2024-08-20 17:05:00|41888.3|41868.3|41888.1|41868.1|41896.6|41876.6|41873.3|41853.3|126
1724173800000|2024-08-20 17:10:00|41888.3|41868.3|41867.8|41847.8|41888.3|41868.3|41858.1|41838.1|82
1724174100000|2024-08-20 17:15:00|41865.6|41845.6|41885.3|41865.3|41887.8|41867.8|41862.8|41842.8|70
1724174400000|2024-08-20 17:20:00|41885.1|41865.1|41893.7|41873.7|41895.9|41875.9|41873.4|41853.4|76
1724174700000|2024-08-20 17:25:00|41893.4|41873.4|41903.2|41883.2|41903.7|41883.7|41888.7|41868.7|77
1724175000000|2024-08-20 17:30:00|41900.9|41880.9|41888.7|41868.7|41903.2|41883.2|41883.4|41863.4|58
1724175300000|2024-08-20 17:35:00|41891|41871|41888.7|41868.7|41891.2|41871.2|41883.5|41863.5|42
1724175600000|2024-08-20 17:40:00|41888.5|41868.5|41898.2|41878.2|41898.2|41878.2|41883.7|41863.7|28
1724175900000|2024-08-20 17:45:00|41896|41876|41886.3|41866.3|41903.2|41883.2|41883.8|41863.8|34
1724176200000|2024-08-20 17:50:00|41886|41866|41863.5|41843.5|41886.3|41866.3|41856.6|41836.6|48
1724176500000|2024-08-20 17:55:00|41863.8|41843.8|41868.8|41848.8|41881.1|41861.1|41863.8|41843.8|37
1724176800000|2024-08-20 18:00:00|41866.3|41846.3|41888.9|41868.9|41888.9|41868.9|41863.6|41843.6|53
1724177100000|2024-08-20 18:05:00|41889.1|41869.1|41903.1|41883.1|41903.1|41883.1|41888.4|41868.4|38
1724177400000|2024-08-20 18:10:00|41908.1|41888.1|41917.9|41897.9|41930.4|41910.4|41908.1|41888.1|104
1724177700000|2024-08-20 18:15:00|41915.4|41895.4|41945.4|41925.4|41947.6|41927.6|41915.1|41895.1|113
1724178000000|2024-08-20 18:20:00|41945.1|41925.1|41933.2|41913.2|41945.7|41925.7|41933.2|41913.2|29
1724178300000|2024-08-20 18:25:00|41935.4|41915.4|41928.5|41908.5|41937.9|41917.9|41927.9|41907.9|55
1724178600000|2024-08-20 18:30:00|41928.2|41908.2|41933.2|41913.2|41935.5|41915.5|41921|41901|94
1724178900000|2024-08-20 18:35:00|41930.7|41910.7|41928.2|41908.2|41935.5|41915.5|41925.7|41905.7|17
1724179200000|2024-08-20 18:40:00|41928.5|41908.5|41935.8|41915.8|41940.2|41920.2|41928.5|41908.5|14
1724179500000|2024-08-20 18:45:00|41933.5|41913.5|41936.1|41916.1|41936.3|41916.3|41928|41908|53
1724179800000|2024-08-20 18:50:00|41933.6|41913.6|41931.1|41911.1|41935.8|41915.8|41923.6|41903.6|19
1724180100000|2024-08-20 18:55:00|41928.8|41908.8|41938.3|41918.3|41938.3|41918.3|41923.6|41903.6|24
1724180400000|2024-08-20 19:00:00|41936.1|41916.1|41931.1|41911.1|41938.6|41918.6|41928.3|41908.3|47
1724180700000|2024-08-20 19:05:00|41930.9|41910.9|41938.7|41918.7|41940.9|41920.9|41928.6|41908.6|20
1724181000000|2024-08-20 19:10:00|41938.4|41918.4|41933.7|41913.7|41938.4|41918.4|41931.2|41911.2|20
1724181300000|2024-08-20 19:15:00|41931.2|41911.2|41928.7|41908.7|41933.4|41913.4|41918.7|41898.7|63
1724181600000|2024-08-20 19:20:00|41933.7|41913.7|41938.5|41918.5|41946.2|41926.2|41933.7|41913.7|21
1724181900000|2024-08-20 19:25:00|41936|41916|41933.8|41913.8|41938.5|41918.5|41931.2|41911.2|17
1724182200000|2024-08-20 19:30:00|41938.2|41918.2|41946|41926|41946|41926|41938.2|41918.2|12
1724182500000|2024-08-20 19:35:00|41943.8|41923.8|41933.5|41913.5|41943.8|41923.8|41931.3|41911.3|32
1724182800000|2024-08-20 19:40:00|41933.8|41913.8|41938.8|41918.8|41941.3|41921.3|41933.5|41913.5|19
1724183100000|2024-08-20 19:45:00|41936.3|41916.3|41923.9|41903.9|41936.3|41916.3|41918.8|41898.8|39
1724183400000|2024-08-20 19:50:00|41928.6|41908.6|41933.9|41913.9|41938.6|41918.6|41923.9|41903.9|54
1724183700000|2024-08-20 19:55:00|41936.1|41916.1|41928.4|41908.4|41944.2|41924.2|41928.4|41908.4|110
1724184000000|2024-08-20 20:00:00|41930.9|41910.9|41930.9|41910.9|41933.4|41913.4|41925.9|41905.9|67
1724184300000|2024-08-20 20:05:00|41928.7|41908.7|41928.4|41908.4|41932.9|41912.9|41928.4|41908.4|30
1724184600000|2024-08-20 20:10:00|41925.9|41905.9|41928.5|41908.5|41928.5|41908.5|41925.9|41905.9|29
1724184900000|2024-08-20 20:15:00|41928.7|41908.7|41940.5|41920.5|41940.5|41920.5|41928.5|41908.5|26
1724185200000|2024-08-20 20:20:00|41938.2|41918.2|41938.5|41918.5|41940.7|41920.7|41935.7|41915.7|23
1724185500000|2024-08-20 20:25:00|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41933.5|41913.5|8
1724185800000|2024-08-20 20:30:00|41936|41916|41928.6|41908.6|41938.3|41918.3|41928.5|41908.5|17
1724186100000|2024-08-20 20:35:00|41933|41913|41933.1|41913.1|41933.1|41913.1|41930.8|41910.8|21
1724186400000|2024-08-20 20:40:00|41930.8|41910.8|41928.1|41908.1|41933.1|41913.1|41923.3|41903.3|24
1724186700000|2024-08-20 20:45:00|41928.4|41908.4|41933.6|41913.6|41933.6|41913.6|41923.1|41903.1|22
1724187000000|2024-08-20 20:50:00|41930.9|41910.9|41933.7|41913.7|41936.4|41916.4|41930.9|41910.9|27
1724187300000|2024-08-20 20:55:00|41933.4|41913.4|41935.9|41915.9|41940.4|41920.4|41928.4|41908.4|38
1724191200000|2024-08-20 22:00:00|41951.5|41931.5|41951.3|41931.3|41958.5|41938.5|41951.2|41931.2|50
1724191500000|2024-08-20 22:05:00|41946.8|41926.8|41938.8|41918.8|41946.8|41926.8|41936.5|41916.5|11
1724191800000|2024-08-20 22:10:00|41941.3|41921.3|41948.8|41928.8|41951.6|41931.6|41941.3|41921.3|11
1724192100000|2024-08-20 22:15:00|41943.8|41923.8|41953.6|41933.6|41953.6|41933.6|41939.3|41919.3|8
1724192400000|2024-08-20 22:20:00|41951.3|41931.3|41963.1|41943.1|41963.1|41943.1|41951.1|41931.1|4
1724192700000|2024-08-20 22:25:00|41963.3|41943.3|41973.6|41953.6|41977.6|41957.6|41963.1|41943.1|68
1724193000000|2024-08-20 22:30:00|41973.4|41953.4|41963.6|41943.6|41973.4|41953.4|41963.6|41943.6|14
1724193300000|2024-08-20 22:35:00|41958.9|41938.9|41948.9|41928.9|41958.9|41938.9|41948.9|41928.9|7
1724193600000|2024-08-20 22:40:00|41948.7|41928.7|41949|41929|41951.2|41931.2|41943.9|41923.9|12
1724193900000|2024-08-20 22:45:00|41948.7|41928.7|41921.5|41901.5|41948.7|41928.7|41921.5|41901.5|6
1724194200000|2024-08-20 22:50:00|41919.2|41899.2|41919|41899|41919.2|41899.2|41912|41892|36
1724194500000|2024-08-20 22:55:00|41921.3|41901.3|41924.3|41904.3|41928.8|41908.8|41921.3|41901.3|10
1724194800000|2024-08-20 23:00:00|41922|41902|41919.3|41899.3|41922|41902|41916.8|41896.8|10
1724195100000|2024-08-20 23:05:00|41916.8|41896.8|41909.3|41889.3|41919.1|41899.1|41909.3|41889.3|10
1724195400000|2024-08-20 23:10:00|41911.6|41891.6|41913.9|41893.9|41916.6|41896.6|41909.3|41889.3|11
1724195700000|2024-08-20 23:15:00|41909.1|41889.1|41918.9|41898.9|41918.9|41898.9|41909.1|41889.1|4
1724196000000|2024-08-20 23:20:00|41914.1|41894.1|41909.4|41889.4|41918.9|41898.9|41909.4|41889.4|4
1724196300000|2024-08-20 23:25:00|41911.7|41891.7|41913.9|41893.9|41913.9|41893.9|41909.2|41889.2|13
1724196600000|2024-08-20 23:30:00|41918.4|41898.4|41926.5|41906.5|41926.5|41906.5|41918.4|41898.4|10
1724196900000|2024-08-20 23:35:00|41928.7|41908.7|41928.7|41908.7|41929|41909|41926.2|41906.2|5
1724197200000|2024-08-20 23:40:00|41926.5|41906.5|41929|41909|41931.2|41911.2|41924|41904|6
1724197500000|2024-08-20 23:45:00|41928.8|41908.8|41923.8|41903.8|41928.8|41908.8|41921.5|41901.5|40
1724197800000|2024-08-20 23:50:00|41921|41901|41918.8|41898.8|41923.8|41903.8|41914|41894|16
1724198100000|2024-08-20 23:55:00|41918.6|41898.6|41914.1|41894.1|41918.8|41898.8|41911.6|41891.6|16
1724198400000|2024-08-21 00:00:00|41914.3|41894.3|41899.1|41879.1|41936.1|41916.1|41899.1|41879.1|15
1724198700000|2024-08-21 00:05:00|41896.9|41876.9|41898.6|41878.6|41903.6|41883.6|41889.6|41869.6|71
1724199000000|2024-08-21 00:10:00|41895.9|41875.9|41883.4|41863.4|41895.9|41875.9|41883.4|41863.4|23
1724199300000|2024-08-21 00:15:00|41881.2|41861.2|41898.4|41878.4|41903.2|41883.2|41881.2|41861.2|47
1724199600000|2024-08-21 00:20:00|41895.9|41875.9|41903.5|41883.5|41908.2|41888.2|41893.7|41873.7|10
1724199900000|2024-08-21 00:25:00|41905.7|41885.7|41908.5|41888.5|41913.5|41893.5|41903.2|41883.2|36
1724200200000|2024-08-21 00:30:00|41908.7|41888.7|41916|41896|41923.5|41903.5|41908.7|41888.7|22
1724200500000|2024-08-21 00:35:00|41915.8|41895.8|41898.8|41878.8|41921.3|41901.3|41896.5|41876.5|19
1724200800000|2024-08-21 00:40:00|41896.3|41876.3|41906.6|41886.6|41909.1|41889.1|41896.3|41876.3|19
1724201100000|2024-08-21 00:45:00|41908.8|41888.8|41908.8|41888.8|41916.6|41896.6|41906.3|41886.3|13
1724201400000|2024-08-21 00:50:00|41911.1|41891.1|41909.1|41889.1|41913.9|41893.9|41903.8|41883.8|28
1724201700000|2024-08-21 00:55:00|41908.9|41888.9|41911.6|41891.6|41911.6|41891.6|41894.4|41874.4|46
1724202000000|2024-08-21 01:00:00|41909.4|41889.4|41925.4|41905.4|41953.1|41933.1|41894.1|41874.1|260
1724202300000|2024-08-21 01:05:00|41925.7|41905.7|41875.7|41855.7|41930.2|41910.2|41871.2|41851.2|71
1724202600000|2024-08-21 01:10:00|41870.7|41850.7|41878.2|41858.2|41903.2|41883.2|41868.2|41848.2|39
1724202900000|2024-08-21 01:15:00|41880.7|41860.7|41853.5|41833.5|41887.7|41867.7|41828.5|41808.5|108
1724203200000|2024-08-21 01:20:00|41853.7|41833.7|41846|41826|41893.7|41873.7|41846|41826|50
1724203500000|2024-08-21 01:25:00|41848.3|41828.3|41841.5|41821.5|41863|41843|41838.8|41818.8|58
1724203800000|2024-08-21 01:30:00|41841|41821|41783.3|41763.3|41843.5|41823.5|41756.3|41736.3|148
1724204100000|2024-08-21 01:35:00|41781.1|41761.1|41786.3|41766.3|41798.8|41778.8|41756.1|41736.1|80
1724204400000|2024-08-21 01:40:00|41788.8|41768.8|41896.6|41876.6|41901.4|41881.4|41758.8|41738.8|159
1724204700000|2024-08-21 01:45:00|41898.9|41878.9|41909.4|41889.4|41941.6|41921.6|41889.1|41869.1|92
1724205000000|2024-08-21 01:50:00|41912.1|41892.1|41944.4|41924.4|41949.4|41929.4|41904.6|41884.6|68
1724205300000|2024-08-21 01:55:00|41943.9|41923.9|41876.7|41856.7|41954.4|41934.4|41871.4|41851.4|82
1724205600000|2024-08-21 02:00:00|41878.9|41858.9|41924|41904|41962.7|41942.7|41863.9|41843.9|65
1724205900000|2024-08-21 02:05:00|41921.7|41901.7|41941.7|41921.7|41946.5|41926.5|41906.2|41886.2|55
1724206200000|2024-08-21 02:10:00|41944|41924|41946.3|41926.3|41956.7|41936.7|41926.8|41906.8|37
1724206500000|2024-08-21 02:15:00|41948.5|41928.5|41979.3|41959.3|42003.3|41983.3|41948.5|41928.5|52
1724206800000|2024-08-21 02:20:00|41984|41964|41974.3|41954.3|41999.1|41979.1|41974.3|41954.3|42
1724207100000|2024-08-21 02:25:00|41974.1|41954.1|41969.8|41949.8|41979.3|41959.3|41959.3|41939.3|45
1724207400000|2024-08-21 02:30:00|41972.1|41952.1|41989.9|41969.9|42004.9|41984.9|41942.3|41922.3|61
1724207700000|2024-08-21 02:35:00|41992.1|41972.1|41996.4|41976.4|42006.4|41986.4|41984.9|41964.9|32
1724208000000|2024-08-21 02:40:00|41996.6|41976.6|41984.2|41964.2|41999.1|41979.1|41977.4|41957.4|48
1724208300000|2024-08-21 02:45:00|41981.4|41961.4|41979.2|41959.2|41993.9|41973.9|41963.7|41943.7|76
1724208600000|2024-08-21 02:50:00|41976.7|41956.7|41996.5|41976.5|41996.5|41976.5|41966.5|41946.5|26
1724208900000|2024-08-21 02:55:00|41998.7|41978.7|41994.2|41974.2|42006.7|41986.7|41986.5|41966.5|20
1724209200000|2024-08-21 03:00:00|41996.5|41976.5|41951.5|41931.5|42004.3|41984.3|41949.3|41929.3|41
1724209500000|2024-08-21 03:05:00|41951.3|41931.3|41936.6|41916.6|41968.8|41948.8|41934.1|41914.1|43
1724209800000|2024-08-21 03:10:00|41938.8|41918.8|41963.8|41943.8|41966.6|41946.6|41936.3|41916.3|33
1724210100000|2024-08-21 03:15:00|41963.6|41943.6|41941.6|41921.6|41963.8|41943.8|41938.8|41918.8|84
1724210400000|2024-08-21 03:20:00|41943.9|41923.9|41951.6|41931.6|41954.1|41934.1|41916.4|41896.4|83
1724210700000|2024-08-21 03:25:00|41951.9|41931.9|41981.2|41961.2|41998.9|41978.9|41939.1|41919.1|53
1724211000000|2024-08-21 03:30:00|41978.9|41958.9|41999.2|41979.2|42033.7|42013.7|41973.9|41953.9|69
1724211300000|2024-08-21 03:35:00|41996.7|41976.7|42014.2|41994.2|42016.2|41996.2|41996.7|41976.7|39
1724211600000|2024-08-21 03:40:00|42014|41994|42038.5|42018.5|42046.5|42026.5|42014|41994|72
1724211900000|2024-08-21 03:45:00|42036.2|42016.2|42024|42004|42036.2|42016.2|42016.3|41996.3|20
1724212200000|2024-08-21 03:50:00|42021.8|42001.8|42014|41994|42029|42009|42011.3|41991.3|20
1724212500000|2024-08-21 03:55:00|42013.8|41993.8|42008.8|41988.8|42018.8|41998.8|42008.8|41988.8|7
1724212800000|2024-08-21 04:00:00|42011.3|41991.3|42021.3|42001.3|42026.1|42006.1|42008.8|41988.8|11
1724213100000|2024-08-21 04:05:00|42019.1|41999.1|42024.1|42004.1|42024.1|42004.1|42016.6|41996.6|10
1724213400000|2024-08-21 04:10:00|42026.4|42006.4|42036.4|42016.4|42038.9|42018.9|42026.4|42006.4|27
1724213700000|2024-08-21 04:15:00|42036.6|42016.6|42044.2|42024.2|42050.9|42030.9|42034.2|42014.2|43
1724214000000|2024-08-21 04:20:00|42041.7|42021.7|42029.2|42009.2|42041.7|42021.7|42028.9|42008.9|13
1724214300000|2024-08-21 04:25:00|42026.9|42006.9|42017.5|41997.5|42029.2|42009.2|42014.7|41994.7|17
1724214600000|2024-08-21 04:30:00|42017.2|41997.2|42029.5|42009.5|42029.7|42009.7|42012.5|41992.5|16
1724214900000|2024-08-21 04:35:00|42027.2|42007.2|42029.8|42009.8|42039|42019|42020|42000|8
1724215200000|2024-08-21 04:40:00|42029.5|42009.5|41999.8|41979.8|42029.8|42009.8|41997.5|41977.5|17
1724215500000|2024-08-21 04:45:00|42002|41982|42022.1|42002.1|42024.6|42004.6|41997.5|41977.5|17
1724215800000|2024-08-21 04:50:00|42024.3|42004.3|42041.9|42021.9|42044.4|42024.4|42019.8|41999.8|28
1724216100000|2024-08-21 04:55:00|42039.6|42019.6|42042.1|42022.1|42054.6|42034.6|42039.6|42019.6|26
1724216400000|2024-08-21 05:00:00|42041.9|42021.9|42055.1|42035.1|42060.1|42040.1|42034.6|42014.6|48
1724216700000|2024-08-21 05:05:00|42054.9|42034.9|42054.9|42034.9|42059.7|42039.7|42047.6|42027.6|26
1724217000000|2024-08-21 05:10:00|42059.7|42039.7|42077.7|42057.7|42082.4|42062.4|42054.9|42034.9|37
1724217300000|2024-08-21 05:15:00|42079.9|42059.9|42078|42058|42087.7|42067.7|42070.2|42050.2|96
1724217600000|2024-08-21 05:20:00|42080.2|42060.2|42090.2|42070.2|42093|42073|42078|42058|52
1724217900000|2024-08-21 05:25:00|42088|42068|42092.5|42072.5|42092.5|42072.5|42080.2|42060.2|45
1724218200000|2024-08-21 05:30:00|42095|42075|42096|42076|42122.8|42102.8|42073.3|42053.3|238
1724218500000|2024-08-21 05:35:00|42098.3|42078.3|42108.3|42088.3|42116|42096|42086|42066|61
1724218800000|2024-08-21 05:40:00|42110.6|42090.6|42140.3|42120.3|42155.3|42135.3|42108.3|42088.3|139
1724219100000|2024-08-21 05:45:00|42142.6|42122.6|42130.9|42110.9|42160.6|42140.6|42123.6|42103.6|58
1724219400000|2024-08-21 05:50:00|42133.1|42113.1|42113.4|42093.4|42133.1|42113.1|42095.6|42075.6|87
1724219700000|2024-08-21 05:55:00|42113.6|42093.6|42086.1|42066.1|42126.1|42106.1|42081.4|42061.4|27
1724220000000|2024-08-21 06:00:00|42083.9|42063.9|42094.4|42074.4|42111.4|42091.4|42083.9|42063.9|48
1724220300000|2024-08-21 06:05:00|42096.7|42076.7|42018.9|41998.9|42096.7|42076.7|42018.7|41998.7|88
1724220600000|2024-08-21 06:10:00|42016.4|41996.4|42001.2|41981.2|42016.4|41996.4|41988.5|41968.5|121
1724220900000|2024-08-21 06:15:00|42001.5|41981.5|42014|41994|42023.7|42003.7|41981.2|41961.2|68
1724221200000|2024-08-21 06:20:00|42016.2|41996.2|42149|42129|42171.5|42151.5|42016.2|41996.2|183
1724221500000|2024-08-21 06:25:00|42149.3|42129.3|42131.3|42111.3|42151.5|42131.5|42113.5|42093.5|85
1724221800000|2024-08-21 06:30:00|42133.6|42113.6|42146.1|42126.1|42156.5|42136.5|42128.8|42108.8|112
1724222100000|2024-08-21 06:35:00|42146.3|42126.3|42174.1|42154.1|42193.8|42173.8|42136.3|42116.3|91
1724222400000|2024-08-21 06:40:00|42174.3|42154.3|42154.1|42134.1|42182.1|42162.1|42154.1|42134.1|28
1724222700000|2024-08-21 06:45:00|42154.4|42134.4|42174.4|42154.4|42174.4|42154.4|42154.4|42134.4|31
1724223000000|2024-08-21 06:50:00|42174.1|42154.1|42176.9|42156.9|42186.4|42166.4|42147.1|42127.1|45
1724223300000|2024-08-21 06:55:00|42174.6|42154.6|42156.9|42136.9|42174.6|42154.6|42146.9|42126.9|26
1724223600000|2024-08-21 07:00:00|42154.7|42134.7|42177.7|42157.7|42217.4|42197.4|42149.7|42129.7|196
1724223900000|2024-08-21 07:05:00|42179.9|42159.9|42187|42167|42214.2|42194.2|42177.4|42157.4|74
1724224200000|2024-08-21 07:10:00|42184.2|42164.2|42149.5|42129.5|42184.2|42164.2|42142.2|42122.2|118
1724224500000|2024-08-21 07:15:00|42151.5|42131.5|42194.8|42174.8|42194.8|42174.8|42129.7|42109.7|65
1724224800000|2024-08-21 07:20:00|42195|42175|42182.1|42162.1|42222|42202|42182.1|42162.1|82
1724225100000|2024-08-21 07:25:00|42179.8|42159.8|42159.3|42139.3|42202.1|42182.1|42154.6|42134.6|76
1724225400000|2024-08-21 07:30:00|42162.1|42142.1|42069.8|42049.8|42169.1|42149.1|42052.3|42032.3|142
1724225700000|2024-08-21 07:35:00|42075.3|42055.3|42094.9|42074.9|42107.6|42087.6|42075.3|42055.3|54
1724226000000|2024-08-21 07:40:00|42095.1|42075.1|42044.9|42024.9|42095.1|42075.1|42005.1|41985.1|83
1724226300000|2024-08-21 07:45:00|42047.1|42027.1|42007.2|41987.2|42052.4|42032.4|41999.9|41979.9|51
1724226600000|2024-08-21 07:50:00|42004.9|41984.9|42024.5|42004.5|42044.9|42024.9|42004.9|41984.9|80
1724226900000|2024-08-21 07:55:00|42022.2|42002.2|42017.2|41997.2|42030.2|42010.2|42002.2|41982.2|31
1724227200000|2024-08-21 08:00:00|42009.2|41989.2|42222.7|42202.7|42225|42205|42004.7|41984.7|476
1724227500000|2024-08-21 08:05:00|42225|42205|42155|42135|42227.7|42207.7|42142.7|42122.7|158
1724227800000|2024-08-21 08:10:00|42152.8|42132.8|42155.5|42135.5|42182.5|42162.5|42145.3|42125.3|100
1724228100000|2024-08-21 08:15:00|42157.8|42137.8|42127.3|42107.3|42190.5|42170.5|42127.3|42107.3|65
1724228400000|2024-08-21 08:20:00|42130.1|42110.1|42112.3|42092.3|42139.8|42119.8|42110.1|42090.1|95
1724228700000|2024-08-21 08:25:00|42110.1|42090.1|42104.6|42084.6|42124.9|42104.9|42097.6|42077.6|50
1724229000000|2024-08-21 08:30:00|42102.4|42082.4|42107.4|42087.4|42112.2|42092.2|42097.4|42077.4|51
1724229300000|2024-08-21 08:35:00|42102.4|42082.4|42089.7|42069.7|42102.4|42082.4|42072.2|42052.2|75
1724229600000|2024-08-21 08:40:00|42094.7|42074.7|42092.4|42072.4|42112.4|42092.4|42092.4|42072.4|29
1724229900000|2024-08-21 08:45:00|42097.2|42077.2|42097.9|42077.9|42102.5|42082.5|42057.9|42037.9|125
1724230200000|2024-08-21 08:50:00|42095.4|42075.4|42093.2|42073.2|42105.4|42085.4|42068|42048|55
1724230500000|2024-08-21 08:55:00|42095.7|42075.7|42062.5|42042.5|42100.5|42080.5|42055|42035|54
1724230800000|2024-08-21 09:00:00|42067.3|42047.3|42157.3|42137.3|42166.8|42146.8|42067.3|42047.3|135
1724231100000|2024-08-21 09:05:00|42157.5|42137.5|42184.8|42164.8|42185.3|42165.3|42157.5|42137.5|67
1724231400000|2024-08-21 09:10:00|42182.6|42162.6|42162.8|42142.8|42185.1|42165.1|42157.8|42137.8|41
1724231700000|2024-08-21 09:15:00|42165.1|42145.1|42162.6|42142.6|42172.6|42152.6|42132.8|42112.8|58
1724232000000|2024-08-21 09:20:00|42164.9|42144.9|42180.9|42160.9|42195.9|42175.9|42164.9|42144.9|73
1724232300000|2024-08-21 09:25:00|42180.6|42160.6|42178.1|42158.1|42188.1|42168.1|42170.4|42150.4|51
1724232600000|2024-08-21 09:30:00|42180.4|42160.4|42188.2|42168.2|42188.2|42168.2|42167.9|42147.9|83
1724232900000|2024-08-21 09:35:00|42188.4|42168.4|42195.7|42175.7|42195.7|42175.7|42170.9|42150.9|85
1724233200000|2024-08-21 09:40:00|42193.4|42173.4|42211|42191|42235.9|42215.9|42188.7|42168.7|167
1724233500000|2024-08-21 09:45:00|42211.2|42191.2|42155.3|42135.3|42218.5|42198.5|42153|42133|242
1724233800000|2024-08-21 09:50:00|42155.5|42135.5|42162.8|42142.8|42170.1|42150.1|42152.5|42132.5|28
1724234100000|2024-08-21 09:55:00|42163|42143|42187.8|42167.8|42192.3|42172.3|42163|42143|46
1724234400000|2024-08-21 10:00:00|42187.6|42167.6|42208.1|42188.1|42220.8|42200.8|42185.1|42165.1|77
1724234700000|2024-08-21 10:05:00|42205.8|42185.8|42213.3|42193.3|42230.6|42210.6|42205.8|42185.8|40
1724235000000|2024-08-21 10:10:00|42211.1|42191.1|42243.8|42223.8|42253.6|42233.6|42211.1|42191.1|114
1724235300000|2024-08-21 10:15:00|42236.1|42216.1|42259.1|42239.1|42263.9|42243.9|42223.6|42203.6|74
1724235600000|2024-08-21 10:20:00|42256.6|42236.6|42254.6|42234.6|42264.1|42244.1|42244.3|42224.3|80
1724235900000|2024-08-21 10:25:00|42252.3|42232.3|42262.1|42242.1|42274.6|42254.6|42242.1|42222.1|140
1724236200000|2024-08-21 10:30:00|42259.8|42239.8|42269.2|42249.2|42286.7|42266.7|42259.6|42239.6|57
1724236500000|2024-08-21 10:35:00|42269.4|42249.4|42284|42264|42284|42264|42251.4|42231.4|36
1724236800000|2024-08-21 10:40:00|42284.2|42264.2|42264.4|42244.4|42286.5|42266.5|42261.7|42241.7|54
1724237100000|2024-08-21 10:45:00|42264.2|42244.2|42284.9|42264.9|42294.2|42274.2|42261.7|42241.7|57
1724237400000|2024-08-21 10:50:00|42284.7|42264.7|42312|42292|42312|42292|42284.7|42264.7|77
1724237700000|2024-08-21 10:55:00|42314.3|42294.3|42319.3|42299.3|42326.8|42306.8|42296.5|42276.5|97
1724238000000|2024-08-21 11:00:00|42321.6|42301.6|42304.5|42284.5|42324.3|42304.3|42299.1|42279.1|63
1724238300000|2024-08-21 11:05:00|42307|42287|42291.8|42271.8|42313.9|42293.9|42291.8|42271.8|46
1724238600000|2024-08-21 11:10:00|42292.1|42272.1|42301.6|42281.6|42303.9|42283.9|42286.8|42266.8|18
1724238900000|2024-08-21 11:15:00|42299.4|42279.4|42284.4|42264.4|42301.9|42281.9|42284.4|42264.4|47
1724239200000|2024-08-21 11:20:00|42294.4|42274.4|42306.7|42286.7|42318.9|42298.9|42289.2|42269.2|141
1724239500000|2024-08-21 11:25:00|42306.9|42286.9|42277.2|42257.2|42309.7|42289.7|42257.4|42237.4|90
1724239800000|2024-08-21 11:30:00|42279.4|42259.4|42282.4|42262.4|42302.2|42282.2|42269.7|42249.7|241
1724240100000|2024-08-21 11:35:00|42287|42267|42274.9|42254.9|42314.9|42294.9|42264.9|42244.9|150
1724240400000|2024-08-21 11:40:00|42275.2|42255.2|42295.4|42275.4|42305.4|42285.4|42274.9|42254.9|84
1724240700000|2024-08-21 11:45:00|42295.2|42275.2|42307.3|42287.3|42307.3|42287.3|42290.4|42270.4|107
1724241000000|2024-08-21 11:50:00|42304.5|42284.5|42277.3|42257.3|42304.5|42284.5|42277|42257|104
1724241300000|2024-08-21 11:55:00|42279.6|42259.6|42285|42265|42294.8|42274.8|42275|42255|60
1724241600000|2024-08-21 12:00:00|42285.3|42265.3|42324.8|42304.8|42357.8|42337.8|42285|42265|268
1724241900000|2024-08-21 12:05:00|42325.1|42305.1|42235.3|42215.3|42330.1|42310.1|42193|42173|314
1724242200000|2024-08-21 12:10:00|42237.8|42217.8|42280.3|42260.3|42280.3|42260.3|42222.1|42202.1|223
1724242500000|2024-08-21 12:15:00|42283.1|42263.1|42270.1|42250.1|42298.1|42278.1|42267.9|42247.9|131
1724242800000|2024-08-21 12:20:00|42274.7|42254.7|42279.9|42259.9|42287.4|42267.4|42267.9|42247.9|79
1724243100000|2024-08-21 12:25:00|42280.2|42260.2|42254.9|42234.9|42284.9|42264.9|42242|42222|143
1724243400000|2024-08-21 12:30:00|42257.2|42237.2|42212.5|42192.5|42264.7|42244.7|42204.3|42184.3|173
1724243700000|2024-08-21 12:35:00|42214.7|42194.7|42219.5|42199.5|42234.3|42214.3|42212|42192|165
1724244000000|2024-08-21 12:40:00|42219.3|42199.3|42211.8|42191.8|42221.8|42201.8|42191.6|42171.6|127
1724244300000|2024-08-21 12:45:00|42214.1|42194.1|42214.1|42194.1|42229.3|42209.3|42211.6|42191.6|157
1724244600000|2024-08-21 12:50:00|42216.4|42196.4|42223.9|42203.9|42226.7|42206.7|42193.9|42173.9|244
1724244900000|2024-08-21 12:55:00|42226.7|42206.7|42218.9|42198.9|42239.2|42219.2|42211.7|42191.7|200
1724245200000|2024-08-21 13:00:00|42219.4|42199.4|42146.7|42126.7|42229.4|42209.4|42141.9|42121.9|332
1724245500000|2024-08-21 13:05:00|42146.5|42126.5|42121.7|42101.7|42164.4|42144.4|42109.2|42089.2|217
1724245800000|2024-08-21 13:10:00|42122|42102|42114.7|42094.7|42139.5|42119.5|42086.7|42066.7|329
1724246100000|2024-08-21 13:15:00|42119.5|42099.5|42099.7|42079.7|42119.5|42099.5|42061.8|42041.8|531
1724246400000|2024-08-21 13:20:00|42095|42075|42100|42080|42105|42085|42065|42045|144
1724246700000|2024-08-21 13:25:00|42099.8|42079.8|42069.8|42049.8|42114.8|42094.8|42067.5|42047.5|157
1724247000000|2024-08-21 13:30:00|42067.5|42047.5|42017.5|41997.5|42075.2|42055.2|41984.1|41964.1|447
1724247300000|2024-08-21 13:35:00|42017.8|41997.8|42020.1|42000.1|42069.6|42049.6|41999.8|41979.8|213
1724247600000|2024-08-21 13:40:00|42019.8|41999.8|42005.1|41985.1|42029.6|42009.6|41994.9|41974.9|190
1724247900000|2024-08-21 13:45:00|42007.4|41987.4|42050.1|42030.1|42070.1|42050.1|42005.1|41985.1|245
1724248200000|2024-08-21 13:50:00|42050.3|42030.3|42058.5|42038.5|42068.1|42048.1|42015.6|41995.6|328
1724248500000|2024-08-21 13:55:00|42061|42041|42081.3|42061.3|42122.2|42102.2|42060.8|42040.8|734
1724248800000|2024-08-21 14:00:00|42079|42059|42081.3|42061.3|42083.8|42063.8|42023.6|42003.6|447
1724249100000|2024-08-21 14:05:00|42083.6|42063.6|42019.1|41999.1|42098.8|42078.8|41996.1|41976.1|300
1724249400000|2024-08-21 14:10:00|42021.3|42001.3|42146.8|42126.8|42162|42142|42021.3|42001.3|527
1724249700000|2024-08-21 14:15:00|42144.3|42124.3|42160.2|42140.2|42182.3|42162.3|42119.1|42099.1|293
1724250000000|2024-08-21 14:20:00|42162.5|42142.5|42173.5|42153.5|42178.2|42158.2|42140.5|42120.5|297
1724250300000|2024-08-21 14:25:00|42173.2|42153.2|42168.5|42148.5|42208.7|42188.7|42156.4|42136.4|399
1724250600000|2024-08-21 14:30:00|42166|42146|42132.8|42112.8|42188.9|42168.9|42102.8|42082.8|447
1724250900000|2024-08-21 14:35:00|42133|42113|42153.5|42133.5|42153.5|42133.5|42085.3|42065.3|273
1724251200000|2024-08-21 14:40:00|42148.5|42128.5|42159.2|42139.2|42161.5|42141.5|42096.3|42076.3|376
1724251500000|2024-08-21 14:45:00|42161.5|42141.5|42144.7|42124.7|42179|42159|42124|42104|220
1724251800000|2024-08-21 14:50:00|42142.4|42122.4|42053.1|42033.1|42144.7|42124.7|42043.1|42023.1|323
1724252100000|2024-08-21 14:55:00|42050.9|42030.9|42053.2|42033.2|42096.1|42076.1|42033.4|42013.4|423
1724252400000|2024-08-21 15:00:00|42050.9|42030.9|42139.1|42119.1|42144.1|42124.1|42038.4|42018.4|187
1724252700000|2024-08-21 15:05:00|42138.9|42118.9|42155.2|42135.2|42180.2|42160.2|42135|42115|282
1724253000000|2024-08-21 15:10:00|42155.5|42135.5|42160.5|42140.5|42175.5|42155.5|42145.7|42125.7|149
1724253300000|2024-08-21 15:15:00|42158.2|42138.2|42263|42243|42275.9|42255.9|42158.2|42138.2|542
1724253600000|2024-08-21 15:20:00|42265.5|42245.5|42240.5|42220.5|42265.9|42245.9|42230.5|42210.5|213
1724253900000|2024-08-21 15:25:00|42240.7|42220.7|42256|42236|42278|42258|42240.7|42220.7|309
1724254200000|2024-08-21 15:30:00|42253.5|42233.5|42333.5|42313.5|42340.6|42320.6|42241|42221|573
1724254500000|2024-08-21 15:35:00|42331.2|42311.2|42320.8|42300.8|42356|42336|42306|42286|331
1724254800000|2024-08-21 15:40:00|42318.5|42298.5|42314.2|42294.2|42331.9|42311.9|42286.5|42266.5|379
1724255100000|2024-08-21 15:45:00|42314.5|42294.5|42334.5|42314.5|42347.4|42327.4|42312.2|42292.2|408
1724255400000|2024-08-21 15:50:00|42336.7|42316.7|42319.3|42299.3|42344.9|42324.9|42304|42284|317
1724255700000|2024-08-21 15:55:00|42316.8|42296.8|42276.3|42256.3|42327|42307|42256.1|42236.1|521
1724256000000|2024-08-21 16:00:00|42273.8|42253.8|42262.5|42242.5|42281.6|42261.6|42242|42222|264
1724256300000|2024-08-21 16:05:00|42264.8|42244.8|42242.1|42222.1|42281.4|42261.4|42232|42212|191
1724256600000|2024-08-21 16:10:00|42244.3|42224.3|42212.1|42192.1|42244.3|42224.3|42207.1|42187.1|159
1724256900000|2024-08-21 16:15:00|42211.8|42191.8|42195.3|42175.3|42229.4|42209.4|42186.6|42166.6|351
1724257200000|2024-08-21 16:20:00|42197.8|42177.8|42243|42223|42245.8|42225.8|42195.3|42175.3|135
1724257500000|2024-08-21 16:25:00|42243.3|42223.3|42240.6|42220.6|42260.8|42240.8|42235.6|42215.6|178
1724257800000|2024-08-21 16:30:00|42238.3|42218.3|42236.1|42216.1|42238.3|42218.3|42217.6|42197.6|297
1724258100000|2024-08-21 16:35:00|42233.8|42213.8|42240.2|42220.2|42249.7|42229.7|42228.8|42208.8|183
1724258400000|2024-08-21 16:40:00|42240.4|42220.4|42225.9|42205.9|42248.1|42228.1|42220.6|42200.6|106
1724258700000|2024-08-21 16:45:00|42225.6|42205.6|42225.2|42205.2|42225.9|42205.9|42212.5|42192.5|157
1724259000000|2024-08-21 16:50:00|42225.4|42205.4|42250.4|42230.4|42260.4|42240.4|42224.8|42204.8|181
1724259300000|2024-08-21 16:55:00|42250.5|42230.5|42244.6|42224.6|42253|42233|42204.6|42184.6|628
1724259600000|2024-08-21 17:00:00|42249.1|42229.1|42273.9|42253.9|42289.4|42269.4|42238.9|42218.9|313
1724259900000|2024-08-21 17:05:00|42276.4|42256.4|42266.2|42246.2|42278.3|42258.3|42251.2|42231.2|95
1724260200000|2024-08-21 17:10:00|42268.7|42248.7|42268.8|42248.8|42278.8|42258.8|42258.7|42238.7|40
1724260500000|2024-08-21 17:15:00|42268.5|42248.5|42253.8|42233.8|42268.8|42248.8|42246.5|42226.5|59
1724260800000|2024-08-21 17:20:00|42254|42234|42261.3|42241.3|42273.8|42253.8|42254|42234|27
1724261100000|2024-08-21 17:25:00|42259|42239|42238.6|42218.6|42263.8|42243.8|42236.1|42216.1|37
1724261400000|2024-08-21 17:30:00|42240.9|42220.9|42249.3|42229.3|42254.1|42234.1|42239.3|42219.3|55
1724261700000|2024-08-21 17:35:00|42251.8|42231.8|42238.9|42218.9|42251.8|42231.8|42234.3|42214.3|72
1724262000000|2024-08-21 17:40:00|42238.6|42218.6|42269.6|42249.6|42279.6|42259.6|42236.4|42216.4|274
1724262300000|2024-08-21 17:45:00|42272.1|42252.1|42307.3|42287.3|42315.2|42295.2|42272.1|42252.1|166
1724262600000|2024-08-21 17:50:00|42305|42285|42291.7|42271.7|42314.1|42294.1|42286.6|42266.6|175
1724262900000|2024-08-21 17:55:00|42291.9|42271.9|42293.3|42273.3|42298.5|42278.5|42276.7|42256.7|168
1724263200000|2024-08-21 18:00:00|42288.5|42268.5|42316.3|42296.3|42328.8|42308.8|42284|42264|149
1724263500000|2024-08-21 18:05:00|42318.5|42298.5|42336.1|42316.1|42343.1|42323.1|42313.8|42293.8|57
1724263800000|2024-08-21 18:10:00|42335.8|42315.8|42361.3|42341.3|42361.3|42341.3|42328.6|42308.6|56
1724264100000|2024-08-21 18:15:00|42361.5|42341.5|42431.1|42411.1|42453.8|42433.8|42361.5|42341.5|369
1724264400000|2024-08-21 18:20:00|42433.6|42413.6|42453.6|42433.6|42456.8|42436.8|42421.8|42401.8|107
1724264700000|2024-08-21 18:25:00|42453.9|42433.9|42476.8|42456.8|42497.2|42477.2|42443.6|42423.6|374
1724265000000|2024-08-21 18:30:00|42477|42457|42471.8|42451.8|42481.6|42461.6|42467.1|42447.1|54
1724265300000|2024-08-21 18:35:00|42469.6|42449.6|42463.9|42443.9|42471.8|42451.8|42434.1|42414.1|98
1724265600000|2024-08-21 18:40:00|42461.4|42441.4|42444.4|42424.4|42467.1|42447.1|42439.4|42419.4|139
1724265900000|2024-08-21 18:45:00|42444.6|42424.6|42441.9|42421.9|42444.6|42424.6|42429.6|42409.6|19
1724266200000|2024-08-21 18:50:00|42439.6|42419.6|42446.9|42426.9|42449.2|42429.2|42432.1|42412.1|28
1724266500000|2024-08-21 18:55:00|42449.2|42429.2|42429.7|42409.7|42449.4|42429.4|42429.7|42409.7|20
1724266800000|2024-08-21 19:00:00|42434.4|42414.4|42413.6|42393.6|42452.4|42432.4|42413.6|42393.6|118
1724267100000|2024-08-21 19:05:00|42411.3|42391.3|42396.8|42376.8|42411.3|42391.3|42394.3|42374.3|87
1724267400000|2024-08-21 19:10:00|42399.1|42379.1|42399.5|42379.5|42409.3|42389.3|42394.3|42374.3|89
1724267700000|2024-08-21 19:15:00|42399.3|42379.3|42390|42370|42404.3|42384.3|42390|42370|28
1724268000000|2024-08-21 19:20:00|42389.8|42369.8|42354.8|42334.8|42389.8|42369.8|42349.6|42329.6|94
1724268300000|2024-08-21 19:25:00|42352.3|42332.3|42394.6|42374.6|42394.6|42374.6|42352.1|42332.1|69
1724268600000|2024-08-21 19:30:00|42394.4|42374.4|42369.8|42349.8|42402.1|42382.1|42364.8|42344.8|37
1724268900000|2024-08-21 19:35:00|42370|42350|42374.6|42354.6|42375|42355|42359.8|42339.8|16
1724269200000|2024-08-21 19:40:00|42374.8|42354.8|42381.9|42361.9|42389.6|42369.6|42374.8|42354.8|27
1724269500000|2024-08-21 19:45:00|42382.1|42362.1|42369|42349|42384.4|42364.4|42364.4|42344.4|76
1724269800000|2024-08-21 19:50:00|42371.3|42351.3|42364.3|42344.3|42376.3|42356.3|42359.5|42339.5|33
1724270100000|2024-08-21 19:55:00|42364.5|42344.5|42359.5|42339.5|42372.6|42352.6|42359.5|42339.5|58
1724270400000|2024-08-21 20:00:00|42362|42342|42362|42342|42379.5|42359.5|42359.5|42339.5|40
1724270700000|2024-08-21 20:05:00|42359.3|42339.3|42359.8|42339.8|42364.5|42344.5|42356.8|42336.8|65
1724271000000|2024-08-21 20:10:00|42364.3|42344.3|42354.8|42334.8|42364.6|42344.6|42354.8|42334.8|37
1724271300000|2024-08-21 20:15:00|42355|42335|42354.4|42334.4|42359.6|42339.6|42349.6|42329.6|16
1724271600000|2024-08-21 20:20:00|42352.1|42332.1|42359.6|42339.6|42361.9|42341.9|42349.6|42329.6|23
1724271900000|2024-08-21 20:25:00|42357.3|42337.3|42354.6|42334.6|42359.6|42339.6|42354.6|42334.6|10
1724272200000|2024-08-21 20:30:00|42359.2|42339.2|42356.9|42336.9|42359.2|42339.2|42354.4|42334.4|11
1724272500000|2024-08-21 20:35:00|42359.4|42339.4|42356.7|42336.7|42359.4|42339.4|42356.7|42336.7|7
1724272800000|2024-08-21 20:40:00|42357|42337|42354.3|42334.3|42361.8|42341.8|42354.3|42334.3|17
1724273100000|2024-08-21 20:45:00|42356.6|42336.6|42354.1|42334.1|42358.9|42338.9|42354.1|42334.1|23
1724273400000|2024-08-21 20:50:00|42356.6|42336.6|42358.9|42338.9|42359.1|42339.1|42353.9|42333.9|30
1724273700000|2024-08-21 20:55:00|42356.6|42336.6|42368.7|42348.7|42373.5|42353.5|42356.4|42336.4|55
1724277600000|2024-08-21 22:00:00|42379.6|42359.6|42309.3|42289.3|42379.6|42359.6|42304.7|42284.7|39
1724277900000|2024-08-21 22:05:00|42307|42287|42331.4|42311.4|42336.4|42316.4|42306.8|42286.8|24
1724278200000|2024-08-21 22:10:00|42331.1|42311.1|42340.7|42320.7|42340.7|42320.7|42328.9|42308.9|10
1724278500000|2024-08-21 22:15:00|42338.5|42318.5|42354.7|42334.7|42362.6|42342.6|42338.2|42318.2|23
1724278800000|2024-08-21 22:20:00|42352.4|42332.4|42357.6|42337.6|42362.6|42342.6|42347.8|42327.8|17
1724279100000|2024-08-21 22:25:00|42359.9|42339.9|42360|42340|42360|42340|42357.6|42337.6|1
1724279400000|2024-08-21 22:30:00|42362.7|42342.7|42360|42340|42369.8|42349.8|42360|42340|16
1724279700000|2024-08-21 22:35:00|42357.7|42337.7|42357.7|42337.7|42362.3|42342.3|42357.7|42337.7|4
1724280000000|2024-08-21 22:40:00|42357.5|42337.5|42335.4|42315.4|42357.5|42337.5|42335.4|42315.4|22
1724280300000|2024-08-21 22:45:00|42335.5|42315.5|42342.8|42322.8|42345.3|42325.3|42333.2|42313.2|10
1724280600000|2024-08-21 22:50:00|42345|42325|42352.8|42332.8|42355.1|42335.1|42343|42323|17
1724280900000|2024-08-21 22:55:00|42355.1|42335.1|42372.8|42352.8|42382.2|42362.2|42355.1|42335.1|31
1724281200000|2024-08-21 23:00:00|42375.1|42355.1|42399.3|42379.3|42399.3|42379.3|42372.8|42352.8|20
1724281500000|2024-08-21 23:05:00|42401.6|42381.6|42404.1|42384.1|42406.6|42386.6|42391.6|42371.6|20
1724281800000|2024-08-21 23:10:00|42406.6|42386.6|42389.3|42369.3|42406.6|42386.6|42387|42367|11
1724282100000|2024-08-21 23:15:00|42387|42367|42364.3|42344.3|42387|42367|42364.3|42344.3|15
1724282400000|2024-08-21 23:20:00|42364.1|42344.1|42356.9|42336.9|42366.8|42346.8|42356.9|42336.9|7
1724282700000|2024-08-21 23:25:00|42352.3|42332.3|42341.9|42321.9|42352.3|42332.3|42341.9|42321.9|14
1724283000000|2024-08-21 23:30:00|42339.6|42319.6|42339.4|42319.4|42347.1|42327.1|42339.4|42319.4|15
1724283300000|2024-08-21 23:35:00|42339.6|42319.6|42346.9|42326.9|42351.9|42331.9|42339.6|42319.6|18
1724283600000|2024-08-21 23:40:00|42344.4|42324.4|42336.9|42316.9|42351.7|42331.7|42334.4|42314.4|31
1724283900000|2024-08-21 23:45:00|42337|42317|42339.3|42319.3|42339.3|42319.3|42332|42312|8
1724284200000|2024-08-21 23:50:00|42339.5|42319.5|42339.7|42319.7|42356.8|42336.8|42339.5|42319.5|25
1724284500000|2024-08-21 23:55:00|42342|42322|42334.7|42314.7|42342|42322|42334.7|42314.7|6
1724284800000|2024-08-22 00:00:00|42334.5|42314.5|42357.7|42337.7|42362.9|42342.9|42325.1|42305.1|60
1724285100000|2024-08-22 00:05:00|42360|42340|42342.9|42322.9|42362.7|42342.7|42336|42316|26
1724285400000|2024-08-22 00:10:00|42342.7|42322.7|42330.8|42310.8|42342.9|42322.9|42330.8|42310.8|29
1724285700000|2024-08-22 00:15:00|42328.6|42308.6|42340.4|42320.4|42340.4|42320.4|42323.1|42303.1|21
1724286000000|2024-08-22 00:20:00|42340.5|42320.5|42335.5|42315.5|42355|42335|42333.2|42313.2|20
1724286300000|2024-08-22 00:25:00|42335.7|42315.7|42330.9|42310.9|42346.1|42326.1|42330.9|42310.9|27
1724286600000|2024-08-22 00:30:00|42328.6|42308.6|42325.9|42305.9|42331.1|42311.1|42321.1|42301.1|16
1724286900000|2024-08-22 00:35:00|42326.1|42306.1|42325.7|42305.7|42336.4|42316.4|42325.7|42305.7|20
1724287200000|2024-08-22 00:40:00|42326|42306|42323.7|42303.7|42333.3|42313.3|42321.2|42301.2|42
1724287500000|2024-08-22 00:45:00|42321.2|42301.2|42353.7|42333.7|42356|42336|42321.2|42301.2|27
1724287800000|2024-08-22 00:50:00|42356|42336|42363.7|42343.7|42390.8|42370.8|42353.7|42333.7|56
1724288100000|2024-08-22 00:55:00|42361.4|42341.4|42332.7|42312.7|42361.4|42341.4|42320.2|42300.2|147
1724288400000|2024-08-22 01:00:00|42335.2|42315.2|42308.8|42288.8|42376.1|42356.1|42296.5|42276.5|179
1724288700000|2024-08-22 01:05:00|42311.1|42291.1|42266.5|42246.5|42315.9|42295.9|42261.3|42241.3|92
1724289000000|2024-08-22 01:10:00|42266.3|42246.3|42258.8|42238.8|42271.5|42251.5|42243.6|42223.6|93
1724289300000|2024-08-22 01:15:00|42259|42239|42271.1|42251.1|42289|42269|42253.4|42233.4|61
1724289600000|2024-08-22 01:20:00|42271.3|42251.3|42301.2|42281.2|42348.8|42328.8|42271.3|42251.3|74
1724289900000|2024-08-22 01:25:00|42303.9|42283.9|42403.1|42383.1|42403.1|42383.1|42286.6|42266.6|66
1724290200000|2024-08-22 01:30:00|42405.4|42385.4|42427.7|42407.7|42455.6|42435.6|42377.9|42357.9|204
1724290500000|2024-08-22 01:35:00|42425.4|42405.4|42323.1|42303.1|42425.4|42405.4|42312.9|42292.9|136
1724290800000|2024-08-22 01:40:00|42322.9|42302.9|42310.8|42290.8|42342.7|42322.7|42265.4|42245.4|121
1724291100000|2024-08-22 01:45:00|42313.1|42293.1|42301.3|42281.3|42323.1|42303.1|42288.6|42268.6|53
1724291400000|2024-08-22 01:50:00|42301.1|42281.1|42303.6|42283.6|42318.6|42298.6|42269|42249|49
1724291700000|2024-08-22 01:55:00|42303.4|42283.4|42261.3|42241.3|42303.4|42283.4|42254.2|42234.2|38
1724292000000|2024-08-22 02:00:00|42263.6|42243.6|42261.3|42241.3|42268.8|42248.8|42238.6|42218.6|72
1724292300000|2024-08-22 02:05:00|42259|42239|42216.6|42196.6|42261.1|42241.1|42201.4|42181.4|91
1724292600000|2024-08-22 02:10:00|42216.4|42196.4|42228.7|42208.7|42246|42226|42206.4|42186.4|90
1724292900000|2024-08-22 02:15:00|42226.4|42206.4|42216|42196|42241|42221|42213.7|42193.7|20
1724293200000|2024-08-22 02:20:00|42218.3|42198.3|42221.6|42201.6|42231|42211|42216.4|42196.4|23
1724293500000|2024-08-22 02:25:00|42224.1|42204.1|42198.5|42178.5|42224.1|42204.1|42196.2|42176.2|36
1724293800000|2024-08-22 02:30:00|42200.8|42180.8|42243.4|42223.4|42250.9|42230.9|42196.2|42176.2|63
1724294100000|2024-08-22 02:35:00|42245.9|42225.9|42202.6|42182.6|42253.6|42233.6|42200.1|42180.1|65
1724294400000|2024-08-22 02:40:00|42200.3|42180.3|42253|42233|42263|42243|42200.3|42180.3|92
1724294700000|2024-08-22 02:45:00|42250.7|42230.7|42248.2|42228.2|42265.7|42245.7|42240.5|42220.5|33
1724295000000|2024-08-22 02:50:00|42250.5|42230.5|42268|42248|42289.9|42269.9|42248.2|42228.2|61
1724295300000|2024-08-22 02:55:00|42265.7|42245.7|42315.6|42295.6|42318.1|42298.1|42248.2|42228.2|96
1724295600000|2024-08-22 03:00:00|42313.1|42293.1|42293.5|42273.5|42330.6|42310.6|42283.5|42263.5|39
1724295900000|2024-08-22 03:05:00|42293.3|42273.3|42300.8|42280.8|42318.1|42298.1|42288.5|42268.5|28
1724296200000|2024-08-22 03:10:00|42303.1|42283.1|42342.7|42322.7|42357.7|42337.7|42298.5|42278.5|68
1724296500000|2024-08-22 03:15:00|42340.4|42320.4|42340.6|42320.6|42355.4|42335.4|42320.6|42300.6|69
1724296800000|2024-08-22 03:20:00|42340.4|42320.4|42291.3|42271.3|42345.4|42325.4|42288.6|42268.6|70
1724297100000|2024-08-22 03:25:00|42291.1|42271.1|42315.9|42295.9|42330.9|42310.9|42291.1|42271.1|27
1724297400000|2024-08-22 03:30:00|42318.6|42298.6|42328.6|42308.6|42333.4|42313.4|42316.3|42296.3|30
1724297700000|2024-08-22 03:35:00|42326.3|42306.3|42343.8|42323.8|42349.1|42329.1|42326.3|42306.3|27
1724298000000|2024-08-22 03:40:00|42343.9|42323.9|42343.7|42323.7|42348.9|42328.9|42336.6|42316.6|12
1724298300000|2024-08-22 03:45:00|42341.4|42321.4|42336.4|42316.4|42343.7|42323.7|42326.4|42306.4|28
1724298600000|2024-08-22 03:50:00|42336.2|42316.2|42318.5|42298.5|42336.4|42316.4|42318.5|42298.5|15
1724298900000|2024-08-22 03:55:00|42318.3|42298.3|42326.4|42306.4|42326.4|42306.4|42303.3|42283.3|39
1724299200000|2024-08-22 04:00:00|42324.1|42304.1|42328.8|42308.8|42336.6|42316.6|42324.1|42304.1|13
1724299500000|2024-08-22 04:05:00|42326.5|42306.5|42308.4|42288.4|42328.8|42308.8|42308.4|42288.4|16
1724299800000|2024-08-22 04:10:00|42308.6|42288.6|42296.1|42276.1|42310.9|42290.9|42296.1|42276.1|13
1724300100000|2024-08-22 04:15:00|42298.4|42278.4|42285.7|42265.7|42298.6|42278.6|42283.4|42263.4|46
1724300400000|2024-08-22 04:20:00|42288|42268|42288|42268|42290.5|42270.5|42280.5|42260.5|19
1724300700000|2024-08-22 04:25:00|42285.7|42265.7|42298.3|42278.3|42307.8|42287.8|42285.5|42265.5|18
1724301000000|2024-08-22 04:30:00|42300.8|42280.8|42348.5|42328.5|42351|42331|42300.6|42280.6|97
1724301300000|2024-08-22 04:35:00|42346|42326|42408.5|42388.5|42408.7|42388.7|42345.8|42325.8|101
1724301600000|2024-08-22 04:40:00|42406.2|42386.2|42459.7|42439.7|42459.7|42439.7|42406.2|42386.2|149
1724301900000|2024-08-22 04:45:00|42462|42442|42451.9|42431.9|42466.8|42446.8|42446.7|42426.7|55
1724302200000|2024-08-22 04:50:00|42449.6|42429.6|42449|42429|42454.4|42434.4|42441.7|42421.7|45
1724302500000|2024-08-22 04:55:00|42449.2|42429.2|42444|42424|42451.9|42431.9|42436.9|42416.9|27
1724302800000|2024-08-22 05:00:00|42446.3|42426.3|42436.7|42416.7|42446.3|42426.3|42426.5|42406.5|65
1724303100000|2024-08-22 05:05:00|42434.6|42414.6|42416.8|42396.8|42436.9|42416.9|42414.3|42394.3|27
1724303400000|2024-08-22 05:10:00|42414.5|42394.5|42431.6|42411.6|42436.6|42416.6|42409.1|42389.1|53
1724303700000|2024-08-22 05:15:00|42431.4|42411.4|42436.8|42416.8|42443.9|42423.9|42429.1|42409.1|29
1724304000000|2024-08-22 05:20:00|42437|42417|42447.4|42427.4|42447.4|42427.4|42424.5|42404.5|36
1724304300000|2024-08-22 05:25:00|42449.7|42429.7|42493.4|42473.4|42520.5|42500.5|42447.4|42427.4|174
1724304600000|2024-08-22 05:30:00|42503.2|42483.2|42466.8|42446.8|42513.4|42493.4|42442|42422|308
1724304900000|2024-08-22 05:35:00|42467|42447|42448.5|42428.5|42478.9|42458.9|42441.2|42421.2|107
1724305200000|2024-08-22 05:40:00|42446.2|42426.2|42419.1|42399.1|42451.2|42431.2|42406.6|42386.6|109
1724305500000|2024-08-22 05:45:00|42421.4|42401.4|42434.1|42414.1|42434.1|42414.1|42406.2|42386.2|59
1724305800000|2024-08-22 05:50:00|42436.4|42416.4|42439.2|42419.2|42446.4|42426.4|42414.1|42394.1|59
1724306100000|2024-08-22 05:55:00|42441.5|42421.5|42424.2|42404.2|42454.2|42434.2|42409.6|42389.6|41
1724306400000|2024-08-22 06:00:00|42421.7|42401.7|42389.4|42369.4|42424.2|42404.2|42364.8|42344.8|151
1724306700000|2024-08-22 06:05:00|42387.1|42367.1|42436.7|42416.7|42448.8|42428.8|42372.1|42352.1|71
1724307000000|2024-08-22 06:10:00|42439|42419|42446.3|42426.3|42468.8|42448.8|42431.9|42411.9|70
1724307300000|2024-08-22 06:15:00|42448.8|42428.8|42404.7|42384.7|42459.2|42439.2|42402.2|42382.2|41
1724307600000|2024-08-22 06:20:00|42407.2|42387.2|42422|42402|42424.3|42404.3|42397.2|42377.2|42
1724307900000|2024-08-22 06:25:00|42422.2|42402.2|42422.6|42402.6|42461.8|42441.8|42412.6|42392.6|65
1724308200000|2024-08-22 06:30:00|42424.9|42404.9|42421.8|42401.8|42457.2|42437.2|42409.5|42389.5|67
1724308500000|2024-08-22 06:35:00|42419.5|42399.5|42271.6|42251.6|42421.8|42401.8|42271.6|42251.6|197
1724308800000|2024-08-22 06:40:00|42269.1|42249.1|42263.8|42243.8|42278.8|42258.8|42225.5|42205.5|180
1724309100000|2024-08-22 06:45:00|42263.6|42243.6|42288|42268|42303.2|42283.2|42250.9|42230.9|67
1724309400000|2024-08-22 06:50:00|42290.3|42270.3|42290.9|42270.9|42305.7|42285.7|42280.7|42260.7|67
1724309700000|2024-08-22 06:55:00|42291.1|42271.1|42268.4|42248.4|42318.2|42298.2|42253.8|42233.8|60
1724310000000|2024-08-22 07:00:00|42268.8|42248.8|42343.9|42323.9|42363.2|42343.2|42268.8|42248.8|137
1724310300000|2024-08-22 07:05:00|42341.6|42321.6|42317|42297|42361.6|42341.6|42296.6|42276.6|91
1724310600000|2024-08-22 07:10:00|42319.3|42299.3|42344.5|42324.5|42359.5|42339.5|42316.6|42296.6|79
1724310900000|2024-08-22 07:15:00|42346.8|42326.8|42361.2|42341.2|42421.6|42401.6|42336.6|42316.6|217
1724311200000|2024-08-22 07:20:00|42363.9|42343.9|42301.4|42281.4|42373.7|42353.7|42279.1|42259.1|104
1724311500000|2024-08-22 07:25:00|42303.9|42283.9|42311.7|42291.7|42311.7|42291.7|42278.6|42258.6|73
1724311800000|2024-08-22 07:30:00|42308.2|42288.2|42286.7|42266.7|42309.8|42289.8|42247.3|42227.3|186
1724312100000|2024-08-22 07:35:00|42289|42269|42354|42334|42369|42349|42286.7|42266.7|113
1724312400000|2024-08-22 07:40:00|42356.3|42336.3|42371.3|42351.3|42381.7|42361.7|42346.3|42326.3|116
1724312700000|2024-08-22 07:45:00|42371.1|42351.1|42441.5|42421.5|42458.8|42438.8|42361.3|42341.3|112
1724313000000|2024-08-22 07:50:00|42441.7|42421.7|42450.6|42430.6|42474.2|42454.2|42435.8|42415.8|151
1724313300000|2024-08-22 07:55:00|42448.3|42428.3|42373.3|42353.3|42450.8|42430.8|42366|42346|162
1724313600000|2024-08-22 08:00:00|42370.8|42350.8|42386|42366|42435.6|42415.6|42293.1|42273.1|571
1724313900000|2024-08-22 08:05:00|42388.7|42368.7|42287.8|42267.8|42403.5|42383.5|42280.3|42260.3|248
1724314200000|2024-08-22 08:10:00|42285.1|42265.1|42298|42278|42312.6|42292.6|42280.3|42260.3|90
1724314500000|2024-08-22 08:15:00|42295.7|42275.7|42253.2|42233.2|42300.3|42280.3|42243.2|42223.2|97
1724314800000|2024-08-22 08:20:00|42253.4|42233.4|42305.7|42285.7|42323.2|42303.2|42253.2|42233.2|116
1724315100000|2024-08-22 08:25:00|42300.7|42280.7|42273.2|42253.2|42312.8|42292.8|42270.4|42250.4|45
1724315400000|2024-08-22 08:30:00|42278.2|42258.2|42275.8|42255.8|42302.9|42282.9|42260.6|42240.6|94
1724315700000|2024-08-22 08:35:00|42278.1|42258.1|42285.8|42265.8|42285.8|42265.8|42228.5|42208.5|104
1724316000000|2024-08-22 08:40:00|42283.3|42263.3|42260.4|42240.4|42300.8|42280.8|42241|42221|77
1724316300000|2024-08-22 08:45:00|42258.1|42238.1|42267.7|42247.7|42275.2|42255.2|42252.7|42232.7|62
1724316600000|2024-08-22 08:50:00|42267.6|42247.6|42270.5|42250.5|42278|42258|42250.3|42230.3|65
1724316900000|2024-08-22 08:55:00|42272.8|42252.8|42260.5|42240.5|42275.5|42255.5|42245.1|42225.1|53
1724317200000|2024-08-22 09:00:00|42258.2|42238.2|42212.2|42192.2|42265.3|42245.3|42207.2|42187.2|121
1724317500000|2024-08-22 09:05:00|42209.9|42189.9|42237.8|42217.8|42250.3|42230.3|42207.4|42187.4|67
1724317800000|2024-08-22 09:10:00|42238|42218|42192.7|42172.7|42240.3|42220.3|42177.8|42157.8|147
1724318100000|2024-08-22 09:15:00|42195|42175|42259.8|42239.8|42262.5|42242.5|42195|42175|92
1724318400000|2024-08-22 09:20:00|42257.5|42237.5|42260.2|42240.2|42272.5|42252.5|42254.6|42234.6|61
1724318700000|2024-08-22 09:25:00|42259.8|42239.8|42222.2|42202.2|42270.2|42250.2|42219.7|42199.7|41
1724319000000|2024-08-22 09:30:00|42224.8|42204.8|42217.2|42197.2|42227.2|42207.2|42194.7|42174.7|69
1724319300000|2024-08-22 09:35:00|42219.5|42199.5|42211.8|42191.8|42219.5|42199.5|42197.4|42177.4|61
1724319600000|2024-08-22 09:40:00|42209.5|42189.5|42189.3|42169.3|42214.5|42194.5|42174.1|42154.1|113
1724319900000|2024-08-22 09:45:00|42189.5|42169.5|42196.5|42176.5|42216.9|42196.9|42183.8|42163.8|138
1724320200000|2024-08-22 09:50:00|42194.2|42174.2|42194|42174|42206.3|42186.3|42191.3|42171.3|52
1724320500000|2024-08-22 09:55:00|42193.8|42173.8|42169|42149|42193.8|42173.8|42169|42149|120
1724320800000|2024-08-22 10:00:00|42166.3|42146.3|42136.2|42116.2|42166.3|42146.3|42103.3|42083.3|243
1724321100000|2024-08-22 10:05:00|42133.9|42113.9|42097.9|42077.9|42138.5|42118.5|42080.6|42060.6|230
1724321400000|2024-08-22 10:10:00|42095.6|42075.6|42100.6|42080.6|42113.1|42093.1|42092.9|42072.9|84
1724321700000|2024-08-22 10:15:00|42093.1|42073.1|42085.5|42065.5|42097.9|42077.9|42070.5|42050.5|119
1724322000000|2024-08-22 10:20:00|42085.7|42065.7|42092.8|42072.8|42092.8|42072.8|42075.1|42055.1|126
1724322300000|2024-08-22 10:25:00|42090.3|42070.3|42093|42073|42105.3|42085.3|42072.8|42052.8|81
1724322600000|2024-08-22 10:30:00|42092.8|42072.8|42097.8|42077.8|42100.3|42080.3|42070.5|42050.5|76
1724322900000|2024-08-22 10:35:00|42100.3|42080.3|42090.6|42070.6|42110.7|42090.7|42088.1|42068.1|89
1724323200000|2024-08-22 10:40:00|42087.9|42067.9|42093.1|42073.1|42097.7|42077.7|42087.9|42067.9|23
1724323500000|2024-08-22 10:45:00|42092.9|42072.9|42068.1|42048.1|42092.9|42072.9|42052.9|42032.9|57
1724323800000|2024-08-22 10:50:00|42070.4|42050.4|42053.7|42033.7|42070.4|42050.4|42051|42031|100
1724324100000|2024-08-22 10:55:00|42056|42036|42053|42033|42068.5|42048.5|42053|42033|54
1724324400000|2024-08-22 11:00:00|42052.8|42032.8|42027.6|42007.6|42055.7|42035.7|42005.5|41985.5|306
1724324700000|2024-08-22 11:05:00|42027.8|42007.8|42017.8|41997.8|42040.3|42020.3|42000.9|41980.9|93
1724325000000|2024-08-22 11:10:00|42020.1|42000.1|41993.4|41973.4|42027.6|42007.6|41993.2|41973.2|120
1724325300000|2024-08-22 11:15:00|41993.2|41973.2|42003.1|41983.1|42010.7|41990.7|41972.7|41952.7|70
1724325600000|2024-08-22 11:20:00|42005.4|41985.4|41998.1|41978.1|42010.2|41990.2|41977.9|41957.9|47
1724325900000|2024-08-22 11:25:00|42000.4|41980.4|41990.2|41970.2|42000.4|41980.4|41980.4|41960.4|100
1724326200000|2024-08-22 11:30:00|41989.9|41969.9|41942.8|41922.8|41992.2|41972.2|41940.5|41920.5|200
1724326500000|2024-08-22 11:35:00|41947.4|41927.4|41954.9|41934.9|41955.1|41935.1|41922.8|41902.8|193
1724326800000|2024-08-22 11:40:00|41952.4|41932.4|41954.7|41934.7|41967.6|41947.6|41942.6|41922.6|127
1724327100000|2024-08-22 11:45:00|41952.6|41932.6|41952.3|41932.3|41977.3|41957.3|41939.4|41919.4|141
1724327400000|2024-08-22 11:50:00|41950|41930|41942.9|41922.9|41965.2|41945.2|41942.3|41922.3|182
1724327700000|2024-08-22 11:55:00|41943.1|41923.1|41948.6|41928.6|41950.4|41930.4|41930|41910|147
1724328000000|2024-08-22 12:00:00|41948.8|41928.8|41918.1|41898.1|41961|41941|41898.5|41878.5|225
1724328300000|2024-08-22 12:05:00|41915.8|41895.8|41923.3|41903.3|41945.8|41925.8|41906|41886|123
1724328600000|2024-08-22 12:10:00|41925.6|41905.6|41957.3|41937.3|41962.2|41942.2|41925.6|41905.6|607
1724328900000|2024-08-22 12:15:00|41957.5|41937.5|41945.1|41925.1|41959.9|41939.9|41945.1|41925.1|137
1724329200000|2024-08-22 12:20:00|41947.4|41927.4|41949.3|41929.3|41977.2|41957.2|41932.2|41912.2|260
1724329500000|2024-08-22 12:25:00|41949.5|41929.5|41941.9|41921.9|41959.7|41939.7|41937|41917|190
1724329800000|2024-08-22 12:30:00|41949.4|41929.4|41964.4|41944.4|41971.7|41951.7|41944|41924|283
1724330100000|2024-08-22 12:35:00|41961.9|41941.9|41976.9|41956.9|42006.7|41986.7|41957.1|41937.1|293
1724330400000|2024-08-22 12:40:00|41971.9|41951.9|42008.7|41988.7|42011|41991|41964.6|41944.6|225
1724330700000|2024-08-22 12:45:00|42011|41991|42006|41986|42011|41991|41981.2|41961.2|163
1724331000000|2024-08-22 12:50:00|42006.2|41986.2|42031.4|42011.4|42038.9|42018.9|42006|41986|219
1724331300000|2024-08-22 12:55:00|42031.6|42011.6|42009.1|41989.1|42033.9|42013.9|42009.1|41989.1|128
1724331600000|2024-08-22 13:00:00|42009.3|41989.3|42019.1|41999.1|42039.5|42019.5|41976.4|41956.4|774
1724331900000|2024-08-22 13:05:00|42014.3|41994.3|42082|42062|42082.2|42062.2|41997|41977|291
1724332200000|2024-08-22 13:10:00|42082.2|42062.2|42060.1|42040.1|42082.6|42062.6|42042.4|42022.4|192
1724332500000|2024-08-22 13:15:00|42062.6|42042.6|42077.5|42057.5|42087.6|42067.6|42047.7|42027.7|161
1724332800000|2024-08-22 13:20:00|42077.7|42057.7|42017.7|41997.7|42092.7|42072.7|42002.7|41982.7|175
1724333100000|2024-08-22 13:25:00|42022.7|42002.7|42052.7|42032.7|42067.7|42047.7|42017.7|41997.7|287
1724333400000|2024-08-22 13:30:00|42052.5|42032.5|42004.3|41984.3|42052.5|42032.5|41974.7|41954.7|262
1724333700000|2024-08-22 13:35:00|42006.8|41986.8|42050.6|42030.6|42077.7|42057.7|42006.8|41986.8|285
1724334000000|2024-08-22 13:40:00|42050.8|42030.8|42048|42028|42088.3|42068.3|42040.6|42020.6|210
1724334300000|2024-08-22 13:45:00|42043.1|42023.1|42035.1|42015.1|42052.6|42032.6|41977.6|41957.6|420
1724334600000|2024-08-22 13:50:00|42035.3|42015.3|42075.3|42055.3|42082.6|42062.6|42025.3|42005.3|187
1724334900000|2024-08-22 13:55:00|42072.8|42052.8|42043.2|42023.2|42085.3|42065.3|42018|41998|195
1724335200000|2024-08-22 14:00:00|42043|42023|41997.9|41977.9|42043.2|42023.2|41988|41968|138
1724335500000|2024-08-22 14:05:00|41997.7|41977.7|41887.7|41867.7|42000|41980|41860.2|41840.2|534
1724335800000|2024-08-22 14:10:00|41890|41870|41822.5|41802.5|41895.2|41875.2|41807.7|41787.7|606
1724336100000|2024-08-22 14:15:00|41825|41805|41827.8|41807.8|41867.7|41847.7|41815.2|41795.2|493
1724336400000|2024-08-22 14:20:00|41827.6|41807.6|41807.6|41787.6|41827.6|41807.6|41764.9|41744.9|759
1724336700000|2024-08-22 14:25:00|41805.1|41785.1|41848.4|41828.4|41883.3|41863.3|41802.6|41782.6|383
1724337000000|2024-08-22 14:30:00|41845.9|41825.9|41813|41793|41873.5|41853.5|41803.2|41783.2|284
1724337300000|2024-08-22 14:35:00|41813.2|41793.2|41838.2|41818.2|41850.5|41830.5|41785.9|41765.9|278
1724337600000|2024-08-22 14:40:00|41840.7|41820.7|41813.1|41793.1|41863.4|41843.4|41812.9|41792.9|215
1724337900000|2024-08-22 14:45:00|41815.4|41795.4|41843.1|41823.1|41877.5|41857.5|41800.7|41780.7|241
1724338200000|2024-08-22 14:50:00|41847.7|41827.7|41878.1|41858.1|41890.8|41870.8|41840.6|41820.6|282
1724338500000|2024-08-22 14:55:00|41875.6|41855.6|41863.3|41843.3|41886|41866|41855.8|41835.8|119
1724338800000|2024-08-22 15:00:00|41863.1|41843.1|41839.7|41819.7|41893.3|41873.3|41839.5|41819.5|543
1724339100000|2024-08-22 15:05:00|41842|41822|41822.3|41802.3|41842.4|41822.4|41809.6|41789.6|201
1724339400000|2024-08-22 15:10:00|41824.6|41804.6|41792.1|41772.1|41824.6|41804.6|41762.1|41742.1|338
1724339700000|2024-08-22 15:15:00|41791.9|41771.9|41706.4|41686.4|41791.9|41771.9|41696.6|41676.6|695
1724340000000|2024-08-22 15:20:00|41706.6|41686.6|41720.5|41700.5|41741.4|41721.4|41690.7|41670.7|644
1724340300000|2024-08-22 15:25:00|41725.5|41705.5|41718.4|41698.4|41738.4|41718.4|41708.4|41688.4|450
1724340600000|2024-08-22 15:30:00|41715.9|41695.9|41698.6|41678.6|41734|41714|41688.6|41668.6|531
1724340900000|2024-08-22 15:35:00|41698.4|41678.4|41714.2|41694.2|41726.7|41706.7|41691.7|41671.7|238
1724341200000|2024-08-22 15:40:00|41714|41694|41727.1|41707.1|41744.4|41724.4|41711.5|41691.5|208
1724341500000|2024-08-22 15:45:00|41724.6|41704.6|41694.8|41674.8|41744.6|41724.6|41686.7|41666.7|489
1724341800000|2024-08-22 15:50:00|41697.1|41677.1|41699.6|41679.6|41702.3|41682.3|41687.1|41667.1|151
1724342100000|2024-08-22 15:55:00|41699.4|41679.4|41762.7|41742.7|41765.2|41745.2|41682.3|41662.3|231
1724342400000|2024-08-22 16:00:00|41765|41745|41733.3|41713.3|41765.2|41745.2|41720.7|41700.7|179
1724342700000|2024-08-22 16:05:00|41733.1|41713.1|41758.6|41738.6|41774.9|41754.9|41723.1|41703.1|399
1724343000000|2024-08-22 16:10:00|41756.3|41736.3|41789|41769|41799|41779|41753.8|41733.8|169
1724343300000|2024-08-22 16:15:00|41789.2|41769.2|41818.9|41798.9|41829|41809|41776.5|41756.5|227
1724343600000|2024-08-22 16:20:00|41819|41799|41831.9|41811.9|41854.2|41834.2|41819|41799|310
1724343900000|2024-08-22 16:25:00|41829.6|41809.6|41839.5|41819.5|41839.6|41819.6|41824.3|41804.3|112
1724344200000|2024-08-22 16:30:00|41839.6|41819.6|41847.7|41827.7|41847.7|41827.7|41822.1|41802.1|195
1724344500000|2024-08-22 16:35:00|41845.4|41825.4|41857.9|41837.9|41875|41855|41840.4|41820.4|247
1724344800000|2024-08-22 16:40:00|41857.7|41837.7|41860.4|41840.4|41865.4|41845.4|41845.4|41825.4|233
1724345100000|2024-08-22 16:45:00|41860.2|41840.2|41852.2|41832.2|41864.7|41844.7|41849.3|41829.3|335
1724345400000|2024-08-22 16:50:00|41852|41832|41834.6|41814.6|41860.1|41840.1|41834.4|41814.4|328
1724345700000|2024-08-22 16:55:00|41834.7|41814.7|41832.8|41812.8|41852.4|41832.4|41814.8|41794.8|740
1724346000000|2024-08-22 17:00:00|41835.1|41815.1|41775.3|41755.3|41837.6|41817.6|41775.3|41755.3|198
1724346300000|2024-08-22 17:05:00|41775.2|41755.2|41774.6|41754.6|41779.6|41759.6|41749.4|41729.4|166
1724346600000|2024-08-22 17:10:00|41774.5|41754.5|41752.2|41732.2|41792|41772|41752.2|41732.2|48
1724346900000|2024-08-22 17:15:00|41752|41732|41749.9|41729.9|41760|41740|41739.8|41719.8|90
1724347200000|2024-08-22 17:20:00|41747.5|41727.5|41722.4|41702.4|41749.9|41729.9|41720.1|41700.1|75
1724347500000|2024-08-22 17:25:00|41722.6|41702.6|41734.9|41714.9|41744.5|41724.5|41719.9|41699.9|46
1724347800000|2024-08-22 17:30:00|41735.1|41715.1|41709.6|41689.6|41735.1|41715.1|41694.7|41674.7|112
1724348100000|2024-08-22 17:35:00|41709.8|41689.8|41712.5|41692.5|41719.9|41699.9|41702.3|41682.3|45
1724348400000|2024-08-22 17:40:00|41714.8|41694.8|41714.4|41694.4|41722.5|41702.5|41695|41675|204
1724348700000|2024-08-22 17:45:00|41714.3|41694.3|41706.4|41686.4|41714.3|41694.3|41704.1|41684.1|50
1724349000000|2024-08-22 17:50:00|41704.1|41684.1|41668.4|41648.4|41709.1|41689.1|41668.4|41648.4|66
1724349300000|2024-08-22 17:55:00|41673.2|41653.2|41679|41659|41688.8|41668.8|41671.3|41651.3|140
1724349600000|2024-08-22 18:00:00|41681.3|41661.3|41673.8|41653.8|41689|41669|41668.6|41648.6|51
1724349900000|2024-08-22 18:05:00|41673.6|41653.6|41704.6|41684.6|41704.6|41684.6|41668.6|41648.6|93
1724350200000|2024-08-22 18:10:00|41704.4|41684.4|41692.1|41672.1|41709.6|41689.6|41684.6|41664.6|30
1724350500000|2024-08-22 18:15:00|41689.6|41669.6|41724.4|41704.4|41724.4|41704.4|41674.8|41654.8|83
1724350800000|2024-08-22 18:20:00|41724.6|41704.6|41711.8|41691.8|41726.9|41706.9|41709.3|41689.3|48
1724351100000|2024-08-22 18:25:00|41709.3|41689.3|41712.1|41692.1|41714.1|41694.1|41696.8|41676.8|28
1724351400000|2024-08-22 18:30:00|41712|41692|41699.5|41679.5|41712|41692|41699.3|41679.3|20
1724351700000|2024-08-22 18:35:00|41699.3|41679.3|41689.5|41669.5|41699.5|41679.5|41689.3|41669.3|31
1724352000000|2024-08-22 18:40:00|41692|41672|41714.2|41694.2|41714.2|41694.2|41692|41672|28
1724352300000|2024-08-22 18:45:00|41714.4|41694.4|41744.4|41724.4|41749.4|41729.4|41714.4|41694.4|38
1724352600000|2024-08-22 18:50:00|41742.1|41722.1|41739.6|41719.6|41742.1|41722.1|41734.4|41714.4|15
1724352900000|2024-08-22 18:55:00|41741.9|41721.9|41734.4|41714.4|41744.2|41724.2|41731.9|41711.9|27
1724353200000|2024-08-22 19:00:00|41736.8|41716.8|41754.6|41734.6|41759.6|41739.6|41734.4|41714.4|72
1724353500000|2024-08-22 19:05:00|41754.5|41734.5|41744.5|41724.5|41754.5|41734.5|41739.7|41719.7|25
1724353800000|2024-08-22 19:10:00|41744.7|41724.7|41742|41722|41749.8|41729.8|41740.2|41720.2|31
1724354100000|2024-08-22 19:15:00|41744.3|41724.3|41749.2|41729.2|41754.3|41734.3|41742.4|41722.4|22
1724354400000|2024-08-22 19:20:00|41746.9|41726.9|41687.2|41667.2|41746.9|41726.9|41684.7|41664.7|72
1724354700000|2024-08-22 19:25:00|41687|41667|41689.7|41669.7|41701.7|41681.7|41682.2|41662.2|24
1724355000000|2024-08-22 19:30:00|41692.1|41672.1|41697.4|41677.4|41706.9|41686.9|41692.1|41672.1|14
1724355300000|2024-08-22 19:35:00|41699.8|41679.8|41689.8|41669.8|41702.1|41682.1|41687.5|41667.5|71
1724355600000|2024-08-22 19:40:00|41687.3|41667.3|41694.3|41674.3|41694.8|41674.8|41684.6|41664.6|65
1724355900000|2024-08-22 19:45:00|41696.8|41676.8|41727.3|41707.3|41729.5|41709.5|41696.8|41676.8|44
1724356200000|2024-08-22 19:50:00|41729.7|41709.7|41707.2|41687.2|41729.7|41709.7|41702|41682|56
1724356500000|2024-08-22 19:55:00|41709.5|41689.5|41725.2|41705.2|41729.7|41709.7|41699.9|41679.9|87
1724356800000|2024-08-22 20:00:00|41727.7|41707.7|41730.3|41710.3|41730.3|41710.3|41717.7|41697.7|49
1724357100000|2024-08-22 20:05:00|41725.6|41705.6|41730.1|41710.1|41730.5|41710.5|41725.4|41705.4|16
1724357400000|2024-08-22 20:10:00|41727.8|41707.8|41754.8|41734.8|41754.8|41734.8|41727.8|41707.8|33
1724357700000|2024-08-22 20:15:00|41752.3|41732.3|41737.5|41717.5|41752.3|41732.3|41737.5|41717.5|17
1724358000000|2024-08-22 20:20:00|41737.3|41717.3|41742.3|41722.3|41742.5|41722.5|41735|41715|11
1724358300000|2024-08-22 20:25:00|41740|41720|41745|41725|41747.5|41727.5|41740|41720|12
1724358600000|2024-08-22 20:30:00|41742.5|41722.5|41742.6|41722.6|41744.9|41724.9|41740|41720|13
1724358900000|2024-08-22 20:35:00|41742.4|41722.4|41734.9|41714.9|41742.4|41722.4|41732.4|41712.4|23
1724359200000|2024-08-22 20:40:00|41734.7|41714.7|41734.8|41714.8|41734.8|41714.8|41729.7|41709.7|13
1724359500000|2024-08-22 20:45:00|41739.4|41719.4|41752.1|41732.1|41752.1|41732.1|41739.4|41719.4|19
1724359800000|2024-08-22 20:50:00|41754.4|41734.4|41772.1|41752.1|41772.1|41752.1|41754.4|41734.4|36
1724360100000|2024-08-22 20:55:00|41769.8|41749.8|41767.1|41747.1|41772.3|41752.3|41764.8|41744.8|48
1724364000000|2024-08-22 22:00:00|41770.8|41750.8|41758|41738|41771|41751|41757.8|41737.8|8
1724364300000|2024-08-22 22:05:00|41757.8|41737.8|41743|41723|41757.8|41737.8|41743|41723|3
1724364600000|2024-08-22 22:10:00|41742.8|41722.8|41740.7|41720.7|41742.8|41722.8|41738|41718|16
1724364900000|2024-08-22 22:15:00|41743|41723|41742.9|41722.9|41745.7|41725.7|41740.2|41720.2|4
1724365200000|2024-08-22 22:20:00|41743|41723|41745.7|41725.7|41745.7|41725.7|41740.7|41720.7|13
1724365500000|2024-08-22 22:25:00|41748.2|41728.2|41748.3|41728.3|41753.1|41733.1|41748.2|41728.2|2
1724365800000|2024-08-22 22:30:00|41753.1|41733.1|41765.1|41745.1|41765.1|41745.1|41753.1|41733.1|17
1724366100000|2024-08-22 22:35:00|41767.4|41747.4|41777.6|41757.6|41777.6|41757.6|41767.4|41747.4|8
1724366400000|2024-08-22 22:40:00|41780|41760|41780|41760|41780|41760|41777.3|41757.3|5
1724366700000|2024-08-22 22:45:00|41777.5|41757.5|41768|41748|41777.5|41757.5|41768|41748|11
1724367000000|2024-08-22 22:50:00|41765.7|41745.7|41772.7|41752.7|41772.7|41752.7|41763.2|41743.2|3
1724367300000|2024-08-22 22:55:00|41768|41748|41767.9|41747.9|41768|41748|41762.9|41742.9|15
1724367600000|2024-08-22 23:00:00|41768.1|41748.1|41767.6|41747.6|41770.1|41750.1|41767.6|41747.6|30
1724367900000|2024-08-22 23:05:00|41765.1|41745.1|41777.4|41757.4|41777.6|41757.6|41762.6|41742.6|6
1724368200000|2024-08-22 23:10:00|41777.6|41757.6|41779.8|41759.8|41784.8|41764.8|41777.6|41757.6|11
1724368500000|2024-08-22 23:15:00|41780|41760|41774.8|41754.8|41784.8|41764.8|41772.3|41752.3|10
1724368800000|2024-08-22 23:20:00|41779.8|41759.8|41779.8|41759.8|41784.8|41764.8|41779.8|41759.8|9
1724369100000|2024-08-22 23:25:00|41777.5|41757.5|41772.4|41752.4|41779.8|41759.8|41767.7|41747.7|10
1724369400000|2024-08-22 23:30:00|41770|41750|41762.9|41742.9|41772.5|41752.5|41762.9|41742.9|7
1724369700000|2024-08-22 23:35:00|41760.4|41740.4|41762.9|41742.9|41765.2|41745.2|41757.9|41737.9|6
1724370000000|2024-08-22 23:40:00|41763.1|41743.1|41767.9|41747.9|41770.3|41750.3|41762.9|41742.9|8
1724370300000|2024-08-22 23:45:00|41765.6|41745.6|41772.6|41752.6|41772.6|41752.6|41765.3|41745.3|3
1724370600000|2024-08-22 23:50:00|41775|41755|41799.6|41779.6|41799.6|41779.6|41775|41755|14
1724370900000|2024-08-22 23:55:00|41802.1|41782.1|41807.3|41787.3|41807.3|41787.3|41799.6|41779.6|14
1724371200000|2024-08-23 00:00:00|41805|41785|41797.9|41777.9|41805|41785|41788|41768|65
1724371500000|2024-08-23 00:05:00|41798|41778|41803|41783|41803|41783|41785.7|41765.7|14
1724371800000|2024-08-23 00:10:00|41805.4|41785.4|41822.6|41802.6|41822.7|41802.7|41805.2|41785.2|30
1724372100000|2024-08-23 00:15:00|41822.7|41802.7|41810.4|41790.4|41825.2|41805.2|41807.9|41787.9|33
1724372400000|2024-08-23 00:20:00|41810.6|41790.6|41837.8|41817.8|41837.8|41817.8|41810.6|41790.6|17
1724372700000|2024-08-23 00:25:00|41837.6|41817.6|41828.1|41808.1|41837.6|41817.6|41822.8|41802.8|34
1724373000000|2024-08-23 00:30:00|41828|41808|41828.3|41808.3|41833.3|41813.3|41825.6|41805.6|28
1724373300000|2024-08-23 00:35:00|41826|41806|41840.9|41820.9|41840.9|41820.9|41825.8|41805.8|14
1724373600000|2024-08-23 00:40:00|41843.2|41823.2|41843|41823|41865.2|41845.2|41840.4|41820.4|49
1724373900000|2024-08-23 00:45:00|41845.4|41825.4|41860.2|41840.2|41860.2|41840.2|41838.1|41818.1|23
1724374200000|2024-08-23 00:50:00|41857.9|41837.9|41843.1|41823.1|41857.9|41837.9|41838.1|41818.1|19
1724374500000|2024-08-23 00:55:00|41842.9|41822.9|41855|41835|41855.1|41835.1|41840.1|41820.1|28
1724374800000|2024-08-23 01:00:00|41855.1|41835.1|41835.3|41815.3|41857.6|41837.6|41808.1|41788.1|130
1724375100000|2024-08-23 01:05:00|41835.1|41815.1|41827.8|41807.8|41855.3|41835.3|41822.5|41802.5|57
1724375400000|2024-08-23 01:10:00|41830.2|41810.2|41827.9|41807.9|41835.4|41815.4|41800.5|41780.5|62
1724375700000|2024-08-23 01:15:00|41828|41808|41795.9|41775.9|41853.2|41833.2|41795.9|41775.9|69
1724376000000|2024-08-23 01:20:00|41793.5|41773.5|41837.9|41817.9|41843.1|41823.1|41790.9|41770.9|69
1724376300000|2024-08-23 01:25:00|41838.1|41818.1|41857.9|41837.9|41858.1|41838.1|41833.3|41813.3|54
1724376600000|2024-08-23 01:30:00|41860.4|41840.4|41838|41818|41867.6|41847.6|41800.4|41780.4|82
1724376900000|2024-08-23 01:35:00|41840.3|41820.3|41882.7|41862.7|41892.7|41872.7|41838|41818|80
1724377200000|2024-08-23 01:40:00|41880.3|41860.3|41902.8|41882.8|41917.3|41897.3|41880.3|41860.3|103
1724377500000|2024-08-23 01:45:00|41900.3|41880.3|41907.7|41887.7|41917.7|41897.7|41883|41863|46
1724377800000|2024-08-23 01:50:00|41907.9|41887.9|41903.1|41883.1|41917.9|41897.9|41890.5|41870.5|47
1724378100000|2024-08-23 01:55:00|41905.4|41885.4|41902.9|41882.9|41913.1|41893.1|41885.9|41865.9|26
1724378400000|2024-08-23 02:00:00|41903.1|41883.1|41892.8|41872.8|41922.6|41902.6|41878.2|41858.2|60
1724378700000|2024-08-23 02:05:00|41895.1|41875.1|41875.3|41855.3|41895.1|41875.1|41852.9|41832.9|43
1724379000000|2024-08-23 02:10:00|41872.8|41852.8|41872.7|41852.7|41875.1|41855.1|41857.8|41837.8|32
1724379300000|2024-08-23 02:15:00|41872.5|41852.5|41860.3|41840.3|41877.5|41857.5|41855.3|41835.3|14
1724379600000|2024-08-23 02:20:00|41860.2|41840.2|41865|41845|41867.7|41847.7|41850|41830|20
1724379900000|2024-08-23 02:25:00|41865.2|41845.2|41880.4|41860.4|41890.2|41870.2|41865.2|41845.2|37
1724380200000|2024-08-23 02:30:00|41880.6|41860.6|41850.4|41830.4|41885.2|41865.2|41827.9|41807.9|71
1724380500000|2024-08-23 02:35:00|41848.1|41828.1|41890.3|41870.3|41892.6|41872.6|41847.6|41827.6|49
1724380800000|2024-08-23 02:40:00|41890.1|41870.1|41885.1|41865.1|41917.6|41897.6|41873|41853|56
1724381100000|2024-08-23 02:45:00|41885|41865|41897.8|41877.8|41915|41895|41875.3|41855.3|14
1724381400000|2024-08-23 02:50:00|41897.7|41877.7|41877.7|41857.7|41897.8|41877.8|41868|41848|27
1724381700000|2024-08-23 02:55:00|41875.4|41855.4|41895.2|41875.2|41900.2|41880.2|41862.7|41842.7|23
1724382000000|2024-08-23 03:00:00|41895.1|41875.1|41932.4|41912.4|41950.1|41930.1|41892.7|41872.7|48
1724382300000|2024-08-23 03:05:00|41930.1|41910.1|41939.9|41919.9|41940.1|41920.1|41922.6|41902.6|45
1724382600000|2024-08-23 03:10:00|41942.4|41922.4|41955|41935|41962.5|41942.5|41930.3|41910.3|39
1724382900000|2024-08-23 03:15:00|41955.1|41935.1|41990|41970|41990.2|41970.2|41939.6|41919.6|50
1724383200000|2024-08-23 03:20:00|41990.2|41970.2|41974.9|41954.9|41992.3|41972.3|41964.8|41944.8|33
1724383500000|2024-08-23 03:25:00|41975|41955|41970.2|41950.2|41982.2|41962.2|41953.2|41933.2|39
1724383800000|2024-08-23 03:30:00|41972.5|41952.5|41962.7|41942.7|41977.6|41957.6|41957.7|41937.7|94
1724384100000|2024-08-23 03:35:00|41965.1|41945.1|41980.3|41960.3|41982.8|41962.8|41962.7|41942.7|33
1724384400000|2024-08-23 03:40:00|41982.6|41962.6|41980.3|41960.3|41985.1|41965.1|41977.8|41957.8|12
1724384700000|2024-08-23 03:45:00|41977.9|41957.9|41975|41955|41980.3|41960.3|41967.6|41947.6|7
1724385000000|2024-08-23 03:50:00|41972.6|41952.6|41985|41965|41985.2|41965.2|41972.6|41952.6|12
1724385300000|2024-08-23 03:55:00|41985.2|41965.2|41985|41965|41985.2|41965.2|41980.2|41960.2|8
1724385600000|2024-08-23 04:00:00|41987.5|41967.5|41995.1|41975.1|41997.7|41977.7|41987.5|41967.5|30
1724385900000|2024-08-23 04:05:00|41995.2|41975.2|42005.1|41985.1|42005.1|41985.1|41990.1|41970.1|18
1724386200000|2024-08-23 04:10:00|42009.9|41989.9|42014.9|41994.9|42019.9|41999.9|42009.9|41989.9|32
1724386500000|2024-08-23 04:15:00|42012.4|41992.4|42035|42015|42035|42015|42012.4|41992.4|18
1724386800000|2024-08-23 04:20:00|42032.5|42012.5|42045.6|42025.6|42054.7|42034.7|42032.5|42012.5|95
1724387100000|2024-08-23 04:25:00|42048|42028|42023.2|42003.2|42048.1|42028.1|42020.7|42000.7|16
1724387400000|2024-08-23 04:30:00|42023|42003|42025.5|42005.5|42030.4|42010.4|42018.2|41998.2|6
1724387700000|2024-08-23 04:35:00|42027.9|42007.9|42025.2|42005.2|42032.9|42012.9|42025.2|42005.2|12
1724388000000|2024-08-23 04:40:00|42022.9|42002.9|42035.3|42015.3|42035.3|42015.3|42022.9|42002.9|15
1724388300000|2024-08-23 04:45:00|42037.6|42017.6|42035.4|42015.4|42037.6|42017.6|42028.1|42008.1|12
1724388600000|2024-08-23 04:50:00|42037.9|42017.9|42028.3|42008.3|42040.4|42020.4|42025.6|42005.6|7
1724388900000|2024-08-23 04:55:00|42025.9|42005.9|42025.7|42005.7|42025.9|42005.9|42020.5|42000.5|6
1724389200000|2024-08-23 05:00:00|42025.8|42005.8|42011|41991|42026|42006|42006.1|41986.1|19
1724389500000|2024-08-23 05:05:00|42008.7|41988.7|42005.9|41985.9|42008.7|41988.7|41998.5|41978.5|20
1724389800000|2024-08-23 05:10:00|42008.2|41988.2|41993.5|41973.5|42013.4|41993.4|41993.5|41973.5|27
1724390100000|2024-08-23 05:15:00|41995.9|41975.9|42008.1|41988.1|42008.3|41988.3|41988.2|41968.2|81
1724390400000|2024-08-23 05:20:00|42005.8|41985.8|42013.1|41993.1|42020.6|42000.6|42005.6|41985.6|18
1724390700000|2024-08-23 05:25:00|42013.3|41993.3|42018.3|41998.3|42033.1|42013.1|42013.1|41993.1|16
1724391000000|2024-08-23 05:30:00|42015.8|41995.8|41999.4|41979.4|42038.5|42018.5|41998.8|41978.8|117
1724391300000|2024-08-23 05:35:00|41994.4|41974.4|42049.1|42029.1|42064|42044|41994.4|41974.4|87
1724391600000|2024-08-23 05:40:00|42051.6|42031.6|42001.5|41981.5|42056.5|42036.5|41991.5|41971.5|66
1724391900000|2024-08-23 05:45:00|42001.7|41981.7|41986.7|41966.7|42021|42001|41981.7|41961.7|112
1724392200000|2024-08-23 05:50:00|41984.2|41964.2|41999.1|41979.1|42011.4|41991.4|41979|41959|25
1724392500000|2024-08-23 05:55:00|41996.7|41976.7|41996.1|41976.1|42018.9|41998.9|41993.8|41973.8|31
1724392800000|2024-08-23 06:00:00|41996.3|41976.3|42016.8|41996.8|42019.1|41999.1|41991.6|41971.6|73
1724393100000|2024-08-23 06:05:00|42019.3|41999.3|42054.6|42034.6|42064.9|42044.9|42014.3|41994.3|69
1724393400000|2024-08-23 06:10:00|42056.9|42036.9|42012.1|41992.1|42057.1|42037.1|42012.1|41992.1|67
1724393700000|2024-08-23 06:15:00|42012.3|41992.3|41969.8|41949.8|42012.4|41992.4|41969.8|41949.8|64
1724394000000|2024-08-23 06:20:00|41967.3|41947.3|42004.5|41984.5|42007.2|41987.2|41949.8|41929.8|74
1724394300000|2024-08-23 06:25:00|42007|41987|42012.3|41992.3|42019.8|41999.8|41987.2|41967.2|32
1724394600000|2024-08-23 06:30:00|42014.7|41994.7|41977.4|41957.4|42037.8|42017.8|41977.2|41957.2|91
1724394900000|2024-08-23 06:35:00|41977.1|41957.1|42024.7|42004.7|42029.6|42009.6|41972.5|41952.5|43
1724395200000|2024-08-23 06:40:00|42027.1|42007.1|42077.4|42057.4|42084.8|42064.8|42027.1|42007.1|132
1724395500000|2024-08-23 06:45:00|42079.8|42059.8|42057.6|42037.6|42079.9|42059.9|42032.4|42012.4|53
1724395800000|2024-08-23 06:50:00|42059.9|42039.9|42030.1|42010.1|42060.1|42040.1|42017.8|41997.8|61
1724396100000|2024-08-23 06:55:00|42030|42010|41960.1|41940.1|42030|42010|41960|41940|150
1724396400000|2024-08-23 07:00:00|41960.3|41940.3|42050.2|42030.2|42057.2|42037.2|41960.3|41940.3|86
1724396700000|2024-08-23 07:05:00|42055.2|42035.2|42062.5|42042.5|42100|42080|42055.2|42035.2|123
1724397000000|2024-08-23 07:10:00|42062.7|42042.7|42040.4|42020.4|42067.7|42047.7|42000.5|41980.5|68
1724397300000|2024-08-23 07:15:00|42042.9|42022.9|42030.2|42010.2|42064.8|42044.8|42012.7|41992.7|58
1724397600000|2024-08-23 07:20:00|42032.6|42012.6|41967.8|41947.8|42052.6|42032.6|41967.8|41947.8|72
1724397900000|2024-08-23 07:25:00|41967.6|41947.6|41972.3|41952.3|41989.8|41969.8|41957.5|41937.5|52
1724398200000|2024-08-23 07:30:00|41970|41950|41999.7|41979.7|41999.7|41979.7|41934.5|41914.5|188
1724398500000|2024-08-23 07:35:00|41997.3|41977.3|42031.8|42011.8|42044.2|42024.2|41994.5|41974.5|85
1724398800000|2024-08-23 07:40:00|42029.1|42009.1|42053.8|42033.8|42056.2|42036.2|42006.8|41986.8|59
1724399100000|2024-08-23 07:45:00|42046.3|42026.3|42021.5|42001.5|42046.3|42026.3|42013.8|41993.8|36
1724399400000|2024-08-23 07:50:00|42016.5|41996.5|42071.5|42051.5|42074|42054|42013.5|41993.5|81
1724399700000|2024-08-23 07:55:00|42071.4|42051.4|42059.2|42039.2|42081.2|42061.2|42054.2|42034.2|41
1724400000000|2024-08-23 08:00:00|42059|42039|42058.6|42038.6|42098.9|42078.9|42036.1|42016.1|294
1724400300000|2024-08-23 08:05:00|42058.8|42038.8|42096|42076|42096|42076|42046.3|42026.3|85
1724400600000|2024-08-23 08:10:00|42091|42071|42053.2|42033.2|42093.3|42073.3|42043.5|42023.5|55
1724400900000|2024-08-23 08:15:00|42050.9|42030.9|42081|42061|42081|42061|42050.9|42030.9|44
1724401200000|2024-08-23 08:20:00|42083.4|42063.4|42090.6|42070.6|42090.9|42070.9|42073.1|42053.1|63
1724401500000|2024-08-23 08:25:00|42088.3|42068.3|42105.8|42085.8|42110.8|42090.8|42078.1|42058.1|55
1724401800000|2024-08-23 08:30:00|42108.1|42088.1|42153.6|42133.6|42153.6|42133.6|42090.8|42070.8|120
1724402100000|2024-08-23 08:35:00|42151.3|42131.3|42193.9|42173.9|42201.6|42181.6|42146.4|42126.4|300
1724402400000|2024-08-23 08:40:00|42191.3|42171.3|42176.8|42156.8|42201.4|42181.4|42161.2|42141.2|127
1724402700000|2024-08-23 08:45:00|42176.9|42156.9|42163.5|42143.5|42199.1|42179.1|42161|42141|135
1724403000000|2024-08-23 08:50:00|42165.9|42145.9|42176.1|42156.1|42190.6|42170.6|42161|42141|56
1724403300000|2024-08-23 08:55:00|42173.6|42153.6|42163.6|42143.6|42173.6|42153.6|42145.9|42125.9|51
1724403600000|2024-08-23 09:00:00|42161.1|42141.1|42131.1|42111.1|42175.9|42155.9|42121.3|42101.3|78
1724403900000|2024-08-23 09:05:00|42131.3|42111.3|42138.6|42118.6|42148.5|42128.5|42130.8|42110.8|35
1724404200000|2024-08-23 09:10:00|42136.3|42116.3|42153.4|42133.4|42158.5|42138.5|42136.1|42116.1|82
1724404500000|2024-08-23 09:15:00|42153.5|42133.5|42183.5|42163.5|42188.7|42168.7|42150.9|42130.9|48
1724404800000|2024-08-23 09:20:00|42181.2|42161.2|42188.4|42168.4|42193.3|42173.3|42171.2|42151.2|54
1724405100000|2024-08-23 09:25:00|42186.1|42166.1|42226.1|42206.1|42231.1|42211.1|42183.4|42163.4|102
1724405400000|2024-08-23 09:30:00|42223.4|42203.4|42213.9|42193.9|42231.3|42211.3|42201.4|42181.4|53
1724405700000|2024-08-23 09:35:00|42218.6|42198.6|42224.1|42204.1|42241.3|42221.3|42216.1|42196.1|52
1724406000000|2024-08-23 09:40:00|42223.9|42203.9|42199.1|42179.1|42224.1|42204.1|42193.8|42173.8|31
1724406300000|2024-08-23 09:45:00|42199|42179|42198.8|42178.8|42221.3|42201.3|42196.3|42176.3|83
1724406600000|2024-08-23 09:50:00|42196.3|42176.3|42201.2|42181.2|42208.6|42188.6|42193.7|42173.7|46
1724406900000|2024-08-23 09:55:00|42198.9|42178.9|42198.7|42178.7|42211.5|42191.5|42193.9|42173.9|32
1724407200000|2024-08-23 10:00:00|42196.2|42176.2|42198.6|42178.6|42208.7|42188.7|42186.3|42166.3|93
1724407500000|2024-08-23 10:05:00|42198.8|42178.8|42213.8|42193.8|42218.9|42198.9|42198.8|42178.8|81
1724407800000|2024-08-23 10:10:00|42213.6|42193.6|42191.5|42171.5|42213.8|42193.8|42184.1|42164.1|46
1724408100000|2024-08-23 10:15:00|42189.1|42169.1|42176.3|42156.3|42189.1|42169.1|42161.6|42141.6|68
1724408400000|2024-08-23 10:20:00|42178.7|42158.7|42173.9|42153.9|42188.7|42168.7|42161.4|42141.4|34
1724408700000|2024-08-23 10:25:00|42171.4|42151.4|42143.9|42123.9|42171.4|42151.4|42143.9|42123.9|52
1724409000000|2024-08-23 10:30:00|42141.5|42121.5|42153.9|42133.9|42156.3|42136.3|42139|42119|61
1724409300000|2024-08-23 10:35:00|42156.3|42136.3|42154.1|42134.1|42158.9|42138.9|42151.6|42131.6|75
1724409600000|2024-08-23 10:40:00|42151.6|42131.6|42166.6|42146.6|42169|42149|42144|42124|99
1724409900000|2024-08-23 10:45:00|42166.8|42146.8|42139.3|42119.3|42169.1|42149.1|42139.3|42119.3|97
1724410200000|2024-08-23 10:50:00|42139.1|42119.1|42118.9|42098.9|42141.7|42121.7|42113.9|42093.9|109
1724410500000|2024-08-23 10:55:00|42116.5|42096.5|42071.4|42051.4|42118.9|42098.9|42064.2|42044.2|205
1724410800000|2024-08-23 11:00:00|42071.6|42051.6|42091.7|42071.7|42094.1|42074.1|42071.6|42051.6|66
1724411100000|2024-08-23 11:05:00|42091.6|42071.6|42056.6|42036.6|42091.6|42071.6|42041.9|42021.9|81
1724411400000|2024-08-23 11:10:00|42059|42039|42074.1|42054.1|42076.9|42056.9|42059|42039|63
1724411700000|2024-08-23 11:15:00|42076.5|42056.5|42071.5|42051.5|42076.6|42056.6|42059.1|42039.1|49
1724412000000|2024-08-23 11:20:00|42071.7|42051.7|42057|42037|42077|42057|42056.8|42036.8|115
1724412300000|2024-08-23 11:25:00|42056.8|42036.8|42062|42042|42066.9|42046.9|42041.8|42021.8|236
1724412600000|2024-08-23 11:30:00|42059.6|42039.6|42067.5|42047.5|42072|42052|42041.9|42021.9|169
1724412900000|2024-08-23 11:35:00|42069.8|42049.8|42102.9|42082.9|42115.1|42095.1|42069.8|42049.8|134
1724413200000|2024-08-23 11:40:00|42103.1|42083.1|42090|42070|42105.6|42085.6|42082.8|42062.8|78
1724413500000|2024-08-23 11:45:00|42090.2|42070.2|42087.8|42067.8|42102.7|42082.7|42077.8|42057.8|160
1724413800000|2024-08-23 11:50:00|42092.5|42072.5|42057.4|42037.4|42105.2|42085.2|42055.1|42035.1|74
1724414100000|2024-08-23 11:55:00|42057.6|42037.6|42092.9|42072.9|42100.4|42080.4|42057.6|42037.6|99
1724414400000|2024-08-23 12:00:00|42090.5|42070.5|42090.3|42070.3|42105.2|42085.2|42060.4|42040.4|116
1724414700000|2024-08-23 12:05:00|42090.4|42070.4|42123.4|42103.4|42138.4|42118.4|42087.8|42067.8|198
1724415000000|2024-08-23 12:10:00|42121|42101|42111|42091|42133.4|42113.4|42088.5|42068.5|143
1724415300000|2024-08-23 12:15:00|42110.9|42090.9|42103.3|42083.3|42123.7|42103.7|42085.8|42065.8|189
1724415600000|2024-08-23 12:20:00|42105.8|42085.8|42060.5|42040.5|42108.1|42088.1|42058|42038|239
1724415900000|2024-08-23 12:25:00|42060.4|42040.4|42085.7|42065.7|42090.4|42070.4|42060.4|42040.4|166
1724416200000|2024-08-23 12:30:00|42088.2|42068.2|42102.8|42082.8|42107.8|42087.8|42070.5|42050.5|80
1724416500000|2024-08-23 12:35:00|42100.4|42080.4|42068.1|42048.1|42110.3|42090.3|42067.9|42047.9|172
1724416800000|2024-08-23 12:40:00|42072.9|42052.9|42060.2|42040.2|42082.8|42062.8|42053|42033|133
1724417100000|2024-08-23 12:45:00|42062.7|42042.7|42040.8|42020.8|42065.3|42045.3|42012.5|41992.5|369
1724417400000|2024-08-23 12:50:00|42040.9|42020.9|42043.3|42023.3|42060.6|42040.6|42033.4|42013.4|101
1724417700000|2024-08-23 12:55:00|42043.4|42023.4|42028.3|42008.3|42058.2|42038.2|42025.7|42005.7|99
1724418000000|2024-08-23 13:00:00|42028.6|42008.6|42023.5|42003.5|42040.5|42020.5|41990.7|41970.7|360
1724418300000|2024-08-23 13:05:00|42023.6|42003.6|41996.6|41976.6|42043.4|42023.4|41961.3|41941.3|216
1724418600000|2024-08-23 13:10:00|41994.1|41974.1|41979.4|41959.4|42029.4|42009.4|41964.6|41944.6|443
1724418900000|2024-08-23 13:15:00|41981.8|41961.8|41964.4|41944.4|41999.3|41979.3|41964.4|41944.4|105
1724419200000|2024-08-23 13:20:00|41964.6|41944.6|41959|41939|41974.2|41954.2|41944.3|41924.3|197
1724419500000|2024-08-23 13:25:00|41959.2|41939.2|41994.9|41974.9|42002.1|41982.1|41957|41937|269
1724419800000|2024-08-23 13:30:00|41997.3|41977.3|42031.7|42011.7|42055.1|42035.1|41987.4|41967.4|442
1724420100000|2024-08-23 13:35:00|42029.4|42009.4|42044.4|42024.4|42069.7|42049.7|42009.4|41989.4|252
1724420400000|2024-08-23 13:40:00|42046.9|42026.9|42026.9|42006.9|42059.4|42039.4|42011.9|41991.9|227
1724420700000|2024-08-23 13:45:00|42029.3|42009.3|41972.4|41952.4|42029.3|42009.3|41947.4|41927.4|235
1724421000000|2024-08-23 13:50:00|41972.2|41952.2|41994.5|41974.5|42004.6|41984.6|41967.4|41947.4|205
1724421300000|2024-08-23 13:55:00|41992|41972|42009.3|41989.3|42029.2|42009.2|41979.6|41959.6|230
1724421600000|2024-08-23 14:00:00|42011.8|41991.8|42257.7|42237.7|42262.4|42242.4|42006.7|41986.7|1791
1724421900000|2024-08-23 14:05:00|42255.4|42235.4|42310.5|42290.5|42315.4|42295.4|42255.2|42235.2|726
1724422200000|2024-08-23 14:10:00|42312.9|42292.9|42357.6|42337.6|42382.9|42362.9|42295.5|42275.5|736
1724422500000|2024-08-23 14:15:00|42357.8|42337.8|42214.9|42194.9|42380|42360|42210|42190|814
1724422800000|2024-08-23 14:20:00|42212.5|42192.5|42309.6|42289.6|42309.6|42289.6|42152.2|42132.2|604
1724423100000|2024-08-23 14:25:00|42309.7|42289.7|42424.6|42404.6|42424.6|42404.6|42309.7|42289.7|720
1724423400000|2024-08-23 14:30:00|42427.3|42407.3|42469.5|42449.5|42494.5|42474.5|42417.3|42397.3|741
1724423700000|2024-08-23 14:35:00|42469.4|42449.4|42412.2|42392.2|42469.5|42449.5|42374.2|42354.2|505
1724424000000|2024-08-23 14:40:00|42409.5|42389.5|42439.4|42419.4|42442.1|42422.1|42369.5|42349.5|483
1724424300000|2024-08-23 14:45:00|42441.9|42421.9|42399.4|42379.4|42456.8|42436.8|42359.4|42339.4|529
1724424600000|2024-08-23 14:50:00|42399.6|42379.6|42289.5|42269.5|42404.2|42384.2|42239.6|42219.6|626
1724424900000|2024-08-23 14:55:00|42289.3|42269.3|42334.8|42314.8|42344.8|42324.8|42239.7|42219.7|393
1724425200000|2024-08-23 15:00:00|42334.9|42314.9|42367.7|42347.7|42382.4|42362.4|42297.3|42277.3|411
1724425500000|2024-08-23 15:05:00|42365.2|42345.2|42390.5|42370.5|42402.9|42382.9|42333|42313|423
1724425800000|2024-08-23 15:10:00|42390.4|42370.4|42490.4|42470.4|42500.4|42480.4|42365.1|42345.1|483
1724426100000|2024-08-23 15:15:00|42488|42468|42460.3|42440.3|42492.9|42472.9|42435|42415|446
1724426400000|2024-08-23 15:20:00|42460.1|42440.1|42464.2|42444.2|42484.2|42464.2|42432.1|42412.1|319
1724426700000|2024-08-23 15:25:00|42461.7|42441.7|42553.6|42533.6|42594.5|42574.5|42459.3|42439.3|890
1724427000000|2024-08-23 15:30:00|42553.4|42533.4|42461.4|42441.4|42553.6|42533.6|42453.9|42433.9|390
1724427300000|2024-08-23 15:35:00|42463.8|42443.8|42481.5|42461.5|42506.7|42486.7|42454.2|42434.2|217
1724427600000|2024-08-23 15:40:00|42481.3|42461.3|42511.5|42491.5|42531.6|42511.6|42466.6|42446.6|253
1724427900000|2024-08-23 15:45:00|42509.1|42489.1|42514.2|42494.2|42536.5|42516.5|42474|42454|395
1724428200000|2024-08-23 15:50:00|42514|42494|42431.8|42411.8|42514|42494|42429|42409|462
1724428500000|2024-08-23 15:55:00|42431.7|42411.7|42449.2|42429.2|42464.2|42444.2|42424.1|42404.1|228
1724428800000|2024-08-23 16:00:00|42449.4|42429.4|42431.6|42411.6|42456.6|42436.6|42416.7|42396.7|185
1724429100000|2024-08-23 16:05:00|42431.7|42411.7|42431.9|42411.9|42449.4|42429.4|42419.1|42399.1|144
1724429400000|2024-08-23 16:10:00|42431.8|42411.8|42401.5|42381.5|42439|42419|42393.9|42373.9|245
1724429700000|2024-08-23 16:15:00|42403.9|42383.9|42396.5|42376.5|42413.7|42393.7|42328.9|42308.9|315
1724430000000|2024-08-23 16:20:00|42396.4|42376.4|42388.9|42368.9|42423.9|42403.9|42374.3|42354.3|133
1724430300000|2024-08-23 16:25:00|42389.1|42369.1|42378.9|42358.9|42406.4|42386.4|42371.6|42351.6|114
1724430600000|2024-08-23 16:30:00|42379.1|42359.1|42401.1|42381.1|42401.1|42381.1|42369.1|42349.1|446
1724430900000|2024-08-23 16:35:00|42400.9|42380.9|42398.6|42378.6|42413.4|42393.4|42388.6|42368.6|287
1724431200000|2024-08-23 16:40:00|42400.9|42380.9|42373.2|42353.2|42403.4|42383.4|42368.5|42348.5|380
1724431500000|2024-08-23 16:45:00|42373.3|42353.3|42405.7|42385.7|42405.7|42385.7|42348.3|42328.3|590
1724431800000|2024-08-23 16:50:00|42403.4|42383.4|42443.7|42423.7|42468.6|42448.6|42403.4|42383.4|648
1724432100000|2024-08-23 16:55:00|42443.5|42423.5|42447.4|42427.4|42458.4|42438.4|42433.1|42413.1|1116
1724432400000|2024-08-23 17:00:00|42447.2|42427.2|42427.6|42407.6|42447.2|42427.2|42420.2|42400.2|505
1724432700000|2024-08-23 17:05:00|42427.5|42407.5|42427.5|42407.5|42432.6|42412.6|42412.8|42392.8|196
1724433000000|2024-08-23 17:10:00|42422.5|42402.5|42425|42405|42425|42405|42397.5|42377.5|124
1724433300000|2024-08-23 17:15:00|42422.5|42402.5|42432.5|42412.5|42432.5|42412.5|42412.5|42392.5|67
1724433600000|2024-08-23 17:20:00|42435|42415|42460.2|42440.2|42465.1|42445.1|42432.7|42412.7|90
1724433900000|2024-08-23 17:25:00|42462.6|42442.6|42482.6|42462.6|42482.6|42462.6|42457.6|42437.6|224
1724434200000|2024-08-23 17:30:00|42482.7|42462.7|42502.6|42482.6|42507.8|42487.8|42482.6|42462.6|113
1724434500000|2024-08-23 17:35:00|42500.3|42480.3|42502.7|42482.7|42502.7|42482.7|42477.9|42457.9|55
1724434800000|2024-08-23 17:40:00|42507.5|42487.5|42502.7|42482.7|42507.8|42487.8|42497.7|42477.7|28
1724435100000|2024-08-23 17:45:00|42502.8|42482.8|42497.6|42477.6|42505.2|42485.2|42487.7|42467.7|38
1724435400000|2024-08-23 17:50:00|42495.2|42475.2|42512.7|42492.7|42512.7|42492.7|42492.6|42472.6|52
1724435700000|2024-08-23 17:55:00|42512.9|42492.9|42512.8|42492.8|42517.8|42497.8|42505.2|42485.2|104
1724436000000|2024-08-23 18:00:00|42510.3|42490.3|42520.2|42500.2|42520.2|42500.2|42502.8|42482.8|109
1724436300000|2024-08-23 18:05:00|42522.5|42502.5|42512.8|42492.8|42522.7|42502.7|42510.3|42490.3|41
1724436600000|2024-08-23 18:10:00|42512.7|42492.7|42522.6|42502.6|42522.6|42502.6|42505.3|42485.3|29
1724436900000|2024-08-23 18:15:00|42520.1|42500.1|42522.7|42502.7|42525.2|42505.2|42512.8|42492.8|32
1724437200000|2024-08-23 18:20:00|42525.2|42505.2|42528|42508|42530.4|42510.4|42505.4|42485.4|134
1724437500000|2024-08-23 18:25:00|42527.9|42507.9|42528.1|42508.1|42532.9|42512.9|42522.9|42502.9|24
1724437800000|2024-08-23 18:30:00|42528.2|42508.2|42520.5|42500.5|42530.6|42510.6|42518.1|42498.1|23
1724438100000|2024-08-23 18:35:00|42518.1|42498.1|42527.8|42507.8|42542.6|42522.6|42518.1|42498.1|40
1724438400000|2024-08-23 18:40:00|42530.2|42510.2|42525.2|42505.2|42535.1|42515.1|42520.1|42500.1|97
1724438700000|2024-08-23 18:45:00|42522.9|42502.9|42520.3|42500.3|42537.9|42517.9|42520.3|42500.3|59
1724439000000|2024-08-23 18:50:00|42517.9|42497.9|42518.1|42498.1|42522.9|42502.9|42517.9|42497.9|36
1724439300000|2024-08-23 18:55:00|42520.4|42500.4|42482.8|42462.8|42522.8|42502.8|42472.9|42452.9|59
1724439600000|2024-08-23 19:00:00|42480.4|42460.4|42475.5|42455.5|42483|42463|42465.5|42445.5|33
1724439900000|2024-08-23 19:05:00|42477.8|42457.8|42493|42473|42495.5|42475.5|42477.8|42457.8|35
1724440200000|2024-08-23 19:10:00|42492.9|42472.9|42488|42468|42503|42483|42487.9|42467.9|61
1724440500000|2024-08-23 19:15:00|42490.4|42470.4|42493.1|42473.1|42495.4|42475.4|42487.9|42467.9|133
1724440800000|2024-08-23 19:20:00|42492.9|42472.9|42483|42463|42495.6|42475.6|42483|42463|45
1724441100000|2024-08-23 19:25:00|42485.5|42465.5|42488|42468|42493|42473|42480.5|42460.5|75
1724441400000|2024-08-23 19:30:00|42488.1|42468.1|42490.6|42470.6|42503|42483|42488.1|42468.1|135
1724441700000|2024-08-23 19:35:00|42490.5|42470.5|42475.7|42455.7|42490.5|42470.5|42475.6|42455.6|25
1724442000000|2024-08-23 19:40:00|42478|42458|42468.2|42448.2|42483|42463|42465.7|42445.7|32
1724442300000|2024-08-23 19:45:00|42468.1|42448.1|42468.5|42448.5|42468.5|42448.5|42448.3|42428.3|32
1724442600000|2024-08-23 19:50:00|42468.6|42448.6|42480.3|42460.3|42480.5|42460.5|42460.5|42440.5|52
1724442900000|2024-08-23 19:55:00|42480.5|42460.5|42483|42463|42488|42468|42473.1|42453.1|55
1724443200000|2024-08-23 20:00:00|42480.6|42460.6|42480.4|42460.4|42482.8|42462.8|42468.1|42448.1|51
1724443500000|2024-08-23 20:05:00|42477.9|42457.9|42477.8|42457.8|42482.7|42462.7|42475.3|42455.3|36
1724443800000|2024-08-23 20:10:00|42480.2|42460.2|42487.7|42467.7|42487.7|42467.7|42477.8|42457.8|55
1724444100000|2024-08-23 20:15:00|42485.2|42465.2|42485.2|42465.2|42487.7|42467.7|42482.7|42462.7|25
1724444400000|2024-08-23 20:20:00|42485.4|42465.4|42492.7|42472.7|42497.6|42477.6|42485.4|42465.4|29
1724444700000|2024-08-23 20:25:00|42495.1|42475.1|42487.8|42467.8|42500|42480|42482.9|42462.9|19
1724445000000|2024-08-23 20:30:00|42485.5|42465.5|42482.8|42462.8|42485.5|42465.5|42480.4|42460.4|15
1724445300000|2024-08-23 20:35:00|42485.3|42465.3|42503|42483|42503.1|42483.1|42485.3|42465.3|68
1724445600000|2024-08-23 20:40:00|42505.5|42485.5|42505.9|42485.9|42510.3|42490.3|42503.1|42483.1|27
1724445900000|2024-08-23 20:45:00|42508.3|42488.3|42513|42493|42528|42508|42505.9|42485.9|39
1724446200000|2024-08-23 20:50:00|42515.4|42495.4|42513|42493|42518|42498|42513|42493|24
1724446500000|2024-08-23 20:55:00|42510.7|42490.7|42500.4|42480.4|42513|42493|42487.9|42467.9|46
1724623200000|2024-08-25 22:00:00|42564.3|42544.3|42506.7|42486.7|42586.7|42566.7|42496.7|42476.7|95
1724623500000|2024-08-25 22:05:00|42511.9|42491.9|42546.7|42526.7|42549.2|42529.2|42501.7|42481.7|45
1724623800000|2024-08-25 22:10:00|42549.1|42529.1|42531.7|42511.7|42561.7|42541.7|42529.2|42509.2|24
1724624100000|2024-08-25 22:15:00|42526.7|42506.7|42521.7|42501.7|42526.8|42506.8|42519.3|42499.3|17
1724624400000|2024-08-25 22:20:00|42519.3|42499.3|42506.7|42486.7|42519.3|42499.3|42504.2|42484.2|13
1724624700000|2024-08-25 22:25:00|42509.2|42489.2|42514.2|42494.2|42516.7|42496.7|42504.2|42484.2|23
1724625000000|2024-08-25 22:30:00|42516.7|42496.7|42486.7|42466.7|42519.2|42499.2|42476.8|42456.8|18
1724625300000|2024-08-25 22:35:00|42484.3|42464.3|42499.3|42479.3|42504.2|42484.2|42484.2|42464.2|17
1724625600000|2024-08-25 22:40:00|42496.8|42476.8|42481.8|42461.8|42501.8|42481.8|42481.8|42461.8|14
1724625900000|2024-08-25 22:45:00|42481.9|42461.9|42471.9|42451.9|42486.8|42466.8|42471.9|42451.9|44
1724626200000|2024-08-25 22:50:00|42469.4|42449.4|42461.9|42441.9|42471.9|42451.9|42461.9|42441.9|26
1724626500000|2024-08-25 22:55:00|42464.4|42444.4|42461.9|42441.9|42469.4|42449.4|42456.9|42436.9|19
1724626800000|2024-08-25 23:00:00|42459.5|42439.5|42457|42437|42466.9|42446.9|42456.9|42436.9|202
1724627100000|2024-08-25 23:05:00|42459.4|42439.4|42466.9|42446.9|42469.4|42449.4|42447|42427|33
1724627400000|2024-08-25 23:10:00|42469.4|42449.4|42479.5|42459.5|42487|42467|42466.9|42446.9|15
1724627700000|2024-08-25 23:15:00|42477|42457|42472|42452|42484.4|42464.4|42472|42452|15
1724628000000|2024-08-25 23:20:00|42469.6|42449.6|42472|42452|42474.5|42454.5|42462|42442|21
1724628300000|2024-08-25 23:25:00|42474.5|42454.5|42459.6|42439.6|42477|42457|42459.6|42439.6|20
1724628600000|2024-08-25 23:30:00|42457.2|42437.2|42449.6|42429.6|42464.6|42444.6|42449.6|42429.6|25
1724628900000|2024-08-25 23:35:00|42449.5|42429.5|42434.6|42414.6|42449.5|42429.5|42434.6|42414.6|12
1724629200000|2024-08-25 23:40:00|42432.2|42412.2|42427.1|42407.1|42432.2|42412.2|42422.1|42402.1|20
1724629500000|2024-08-25 23:45:00|42424.7|42404.7|42427.2|42407.2|42444.6|42424.6|42424.7|42404.7|19
1724629800000|2024-08-25 23:50:00|42424.7|42404.7|42409.8|42389.8|42424.7|42404.7|42409.8|42389.8|32
1724630100000|2024-08-25 23:55:00|42412.2|42392.2|42437.3|42417.3|42439.7|42419.7|42412.2|42392.2|52
1724630400000|2024-08-26 00:00:00|42439.7|42419.7|42444.7|42424.7|42449.6|42429.6|42424.7|42404.7|90
1724630700000|2024-08-26 00:05:00|42439.7|42419.7|42452.2|42432.2|42467.2|42447.2|42429.7|42409.7|60
1724631000000|2024-08-26 00:10:00|42449.7|42429.7|42454.7|42434.7|42467.1|42447.1|42449.6|42429.6|34
1724631300000|2024-08-26 00:15:00|42459.7|42439.7|42484.7|42464.7|42487.2|42467.2|42454.7|42434.7|53
1724631600000|2024-08-26 00:20:00|42482.2|42462.2|42492.2|42472.2|42494.7|42474.7|42479.7|42459.7|43
1724631900000|2024-08-26 00:25:00|42494.7|42474.7|42514.7|42494.7|42519.7|42499.7|42489.7|42469.7|49
1724632200000|2024-08-26 00:30:00|42509.8|42489.8|42519.7|42499.7|42519.7|42499.7|42499.7|42479.7|53
1724632500000|2024-08-26 00:35:00|42522.2|42502.2|42504.8|42484.8|42534.8|42514.8|42504.8|42484.8|65
1724632800000|2024-08-26 00:40:00|42502.4|42482.4|42514.8|42494.8|42517.3|42497.3|42499.9|42479.9|36
1724633100000|2024-08-26 00:45:00|42514.9|42494.9|42514.9|42494.9|42532.3|42512.3|42514.9|42494.9|40
1724633400000|2024-08-26 00:50:00|42512.4|42492.4|42514.9|42494.9|42529.9|42509.9|42509.9|42489.9|38
1724633700000|2024-08-26 00:55:00|42509.9|42489.9|42484.9|42464.9|42509.9|42489.9|42484.9|42464.9|59
1724634000000|2024-08-26 01:00:00|42477.5|42457.5|42595|42575|42632.4|42612.4|42477.5|42457.5|462
1724634300000|2024-08-26 01:05:00|42590|42570|42699.8|42679.8|42712.2|42692.2|42590|42570|367
1724634600000|2024-08-26 01:10:00|42694.9|42674.9|42642.6|42622.6|42710|42690|42642.6|42622.6|148
1724634900000|2024-08-26 01:15:00|42640.1|42620.1|42657.6|42637.6|42707.6|42687.6|42640.1|42620.1|105
1724635200000|2024-08-26 01:20:00|42657.5|42637.5|42632.7|42612.7|42662.6|42642.6|42615.1|42595.1|90
1724635500000|2024-08-26 01:25:00|42632.6|42612.6|42662.8|42642.8|42695.2|42675.2|42627.7|42607.7|118
1724635800000|2024-08-26 01:30:00|42660.3|42640.3|42580.3|42560.3|42675.3|42655.3|42580.3|42560.3|139
1724636100000|2024-08-26 01:35:00|42577.8|42557.8|42540.2|42520.2|42582.7|42562.7|42522.7|42502.7|118
1724636400000|2024-08-26 01:40:00|42537.7|42517.7|42505.1|42485.1|42557.6|42537.6|42485.1|42465.1|112
1724636700000|2024-08-26 01:45:00|42502.7|42482.7|42582.7|42562.7|42622.6|42602.6|42500.2|42480.2|68
1724637000000|2024-08-26 01:50:00|42580.2|42560.2|42622.7|42602.7|42637.6|42617.6|42567.7|42547.7|123
1724637300000|2024-08-26 01:55:00|42620.2|42600.2|42600.3|42580.3|42625.2|42605.2|42577.7|42557.7|101
1724637600000|2024-08-26 02:00:00|42600.2|42580.2|42607.7|42587.7|42640.2|42620.2|42560.3|42540.3|167
1724637900000|2024-08-26 02:05:00|42605.2|42585.2|42655.1|42635.1|42670.2|42650.2|42582.7|42562.7|148
1724638200000|2024-08-26 02:10:00|42654.9|42634.9|42664.6|42644.6|42687|42667|42624.7|42604.7|201
1724638500000|2024-08-26 02:15:00|42659.6|42639.6|42649.6|42629.6|42667.1|42647.1|42642.1|42622.1|47
1724638800000|2024-08-26 02:20:00|42652.1|42632.1|42627.1|42607.1|42657.1|42637.1|42609.7|42589.7|79
1724639100000|2024-08-26 02:25:00|42624.7|42604.7|42634.7|42614.7|42639.7|42619.7|42614.7|42594.7|104
1724639400000|2024-08-26 02:30:00|42632.3|42612.3|42614.8|42594.8|42634.7|42614.7|42614.8|42594.8|58
1724639700000|2024-08-26 02:35:00|42612.3|42592.3|42629.9|42609.9|42639.9|42619.9|42592.3|42572.3|59
1724640000000|2024-08-26 02:40:00|42629.8|42609.8|42599.9|42579.9|42629.9|42609.9|42587.3|42567.3|29
1724640300000|2024-08-26 02:45:00|42599.8|42579.8|42597.5|42577.5|42609.9|42589.9|42589.9|42569.9|27
1724640600000|2024-08-26 02:50:00|42595.1|42575.1|42609.9|42589.9|42620|42600|42595|42575|59
1724640900000|2024-08-26 02:55:00|42612.4|42592.4|42600|42580|42614.9|42594.9|42594.9|42574.9|27
1724641200000|2024-08-26 03:00:00|42597.4|42577.4|42584.9|42564.9|42597.4|42577.4|42572.4|42552.4|70
1724641500000|2024-08-26 03:05:00|42582.5|42562.5|42562.6|42542.6|42592.5|42572.5|42560.1|42540.1|40
1724641800000|2024-08-26 03:10:00|42560.1|42540.1|42570.1|42550.1|42582.5|42562.5|42560.1|42540.1|30
1724642100000|2024-08-26 03:15:00|42572.6|42552.6|42620|42600|42625|42605|42570.1|42550.1|28
1724642400000|2024-08-26 03:20:00|42620.1|42600.1|42600.1|42580.1|42622.6|42602.6|42585.1|42565.1|21
1724642700000|2024-08-26 03:25:00|42602.6|42582.6|42592.6|42572.6|42602.6|42582.6|42582.7|42562.7|38
1724643000000|2024-08-26 03:30:00|42595.1|42575.1|42560.2|42540.2|42595.2|42575.2|42560.1|42540.1|20
1724643300000|2024-08-26 03:35:00|42560.1|42540.1|42545.3|42525.3|42567.7|42547.7|42537.8|42517.8|53
1724643600000|2024-08-26 03:40:00|42542.8|42522.8|42537.8|42517.8|42545.3|42525.3|42530.3|42510.3|37
1724643900000|2024-08-26 03:45:00|42535.3|42515.3|42507.8|42487.8|42535.3|42515.3|42505.4|42485.4|47
1724644200000|2024-08-26 03:50:00|42505.4|42485.4|42517.9|42497.9|42517.9|42497.9|42490.4|42470.4|59
1724644500000|2024-08-26 03:55:00|42517.8|42497.8|42530.4|42510.4|42530.4|42510.4|42512.9|42492.9|15
1724644800000|2024-08-26 04:00:00|42532.9|42512.9|42555.4|42535.4|42572.9|42552.9|42532.9|42512.9|36
1724645100000|2024-08-26 04:05:00|42557.9|42537.9|42565.4|42545.4|42572.8|42552.8|42552.9|42532.9|22
1724645400000|2024-08-26 04:10:00|42565.5|42545.5|42605.4|42585.4|42605.4|42585.4|42565.5|42545.5|91
1724645700000|2024-08-26 04:15:00|42603|42583|42570.5|42550.5|42603|42583|42568|42548|32
1724646000000|2024-08-26 04:20:00|42573|42553|42573|42553|42585.5|42565.5|42573|42553|14
1724646300000|2024-08-26 04:25:00|42570.5|42550.5|42570.6|42550.6|42573.1|42553.1|42557.9|42537.9|13
1724646600000|2024-08-26 04:30:00|42568.1|42548.1|42565.5|42545.5|42570.6|42550.6|42563.1|42543.1|3
1724646900000|2024-08-26 04:35:00|42568|42548|42560.6|42540.6|42573|42553|42553|42533|15
1724647200000|2024-08-26 04:40:00|42563.1|42543.1|42553|42533|42563.1|42543.1|42545.6|42525.6|13
1724647500000|2024-08-26 04:45:00|42555.5|42535.5|42545.6|42525.6|42558|42538|42545.6|42525.6|8
1724647800000|2024-08-26 04:50:00|42548.1|42528.1|42543.1|42523.1|42548.1|42528.1|42533.1|42513.1|10
1724648100000|2024-08-26 04:55:00|42540.6|42520.6|42533.1|42513.1|42540.6|42520.6|42530.7|42510.7|15
1724648400000|2024-08-26 05:00:00|42535.6|42515.6|42525.7|42505.7|42538.1|42518.1|42523.2|42503.2|10
1724648700000|2024-08-26 05:05:00|42523.2|42503.2|42545.9|42525.9|42550.8|42530.8|42523.2|42503.2|76
1724649000000|2024-08-26 05:10:00|42543.3|42523.3|42545.9|42525.9|42548.4|42528.4|42538.4|42518.4|22
1724649300000|2024-08-26 05:15:00|42543.4|42523.4|42543.4|42523.4|42550.9|42530.9|42543.4|42523.4|11
1724649600000|2024-08-26 05:20:00|42540.9|42520.9|42573.4|42553.4|42585.8|42565.8|42540.9|42520.9|36
1724649900000|2024-08-26 05:25:00|42575.9|42555.9|42556.1|42536.1|42575.9|42555.9|42556.1|42536.1|18
1724650200000|2024-08-26 05:30:00|42556|42536|42638.4|42618.4|42640.9|42620.9|42546.1|42526.1|205
1724650500000|2024-08-26 05:35:00|42640.9|42620.9|42610.9|42590.9|42645.9|42625.9|42605.9|42585.9|125
1724650800000|2024-08-26 05:40:00|42608.5|42588.5|42655.9|42635.9|42658.4|42638.4|42608.5|42588.5|49
1724651100000|2024-08-26 05:45:00|42658.4|42638.4|42643.6|42623.6|42663.6|42643.6|42618.6|42598.6|79
1724651400000|2024-08-26 05:50:00|42641.1|42621.1|42668.6|42648.6|42688.6|42668.6|42641.1|42621.1|70
1724651700000|2024-08-26 05:55:00|42666.1|42646.1|42691.1|42671.1|42696.1|42676.1|42661.1|42641.1|75
1724652000000|2024-08-26 06:00:00|42688.7|42668.7|42773.6|42753.6|42778.7|42758.7|42686.2|42666.2|255
1724652300000|2024-08-26 06:05:00|42773.7|42753.7|42763.8|42743.8|42811.2|42791.2|42741.3|42721.3|176
1724652600000|2024-08-26 06:10:00|42763.9|42743.9|42823.7|42803.7|42828.8|42808.8|42756.3|42736.3|194
1724652900000|2024-08-26 06:15:00|42823.8|42803.8|42816.2|42796.2|42853.7|42833.7|42801.3|42781.3|173
1724653200000|2024-08-26 06:20:00|42813.7|42793.7|42856.3|42836.3|42873.8|42853.8|42808.8|42788.8|109
1724653500000|2024-08-26 06:25:00|42853.9|42833.9|42871.3|42851.3|42883.9|42863.9|42851.4|42831.4|155
1724653800000|2024-08-26 06:30:00|42868.8|42848.8|42878.8|42858.8|42888.8|42868.8|42846.4|42826.4|91
1724654100000|2024-08-26 06:35:00|42881.3|42861.3|42878.9|42858.9|42913.9|42893.9|42876.3|42856.3|133
1724654400000|2024-08-26 06:40:00|42876.4|42856.4|42906.4|42886.4|42913.9|42893.9|42871.4|42851.4|56
1724654700000|2024-08-26 06:45:00|42901.5|42881.5|42903.9|42883.9|42933.8|42913.8|42893.9|42873.9|232
1724655000000|2024-08-26 06:50:00|42906.4|42886.4|42901.4|42881.4|42918.9|42898.9|42883.9|42863.9|221
1724655300000|2024-08-26 06:55:00|42901.3|42881.3|42913.9|42893.9|42918.9|42898.9|42881.5|42861.5|128
1724655600000|2024-08-26 07:00:00|42914|42894|42876.5|42856.5|42919|42899|42871.6|42851.6|125
1724655900000|2024-08-26 07:05:00|42879|42859|42861.5|42841.5|42889|42869|42839.1|42819.1|94
1724656200000|2024-08-26 07:10:00|42859|42839|42861.6|42841.6|42864.1|42844.1|42836.6|42816.6|61
1724656500000|2024-08-26 07:15:00|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42821.7|42801.7|70
1724656800000|2024-08-26 07:20:00|42859.1|42839.1|42858.6|42838.6|42871.6|42851.6|42846.5|42826.5|257
1724657100000|2024-08-26 07:25:00|42856.1|42836.1|42816.3|42796.3|42856.1|42836.1|42816.3|42796.3|55
1724657400000|2024-08-26 07:30:00|42816.4|42796.4|42846.4|42826.4|42863.9|42843.9|42813.9|42793.9|74
1724657700000|2024-08-26 07:35:00|42848.9|42828.9|42876.2|42856.2|42886.2|42866.2|42846.4|42826.4|121
1724658000000|2024-08-26 07:40:00|42878.7|42858.7|42843.8|42823.8|42901.2|42881.2|42833.7|42813.7|48
1724658300000|2024-08-26 07:45:00|42846.3|42826.3|42816.4|42796.4|42846.3|42826.3|42809|42789|39
1724658600000|2024-08-26 07:50:00|42818.9|42798.9|42776.5|42756.5|42823.9|42803.9|42774|42754|53
1724658900000|2024-08-26 07:55:00|42779|42759|42806.4|42786.4|42808.9|42788.9|42779|42759|61
1724659200000|2024-08-26 08:00:00|42803.9|42783.9|42818.9|42798.9|42821.4|42801.4|42784|42764|72
1724659500000|2024-08-26 08:05:00|42819|42799|42841.7|42821.7|42869|42849|42819|42799|74
1724659800000|2024-08-26 08:10:00|42839.2|42819.2|42804.2|42784.2|42844.2|42824.2|42804.2|42784.2|51
1724660100000|2024-08-26 08:15:00|42801.7|42781.7|42806.7|42786.7|42824.1|42804.1|42801.6|42781.6|51
1724660400000|2024-08-26 08:20:00|42809.2|42789.2|42826.7|42806.7|42851.7|42831.7|42801.7|42781.7|27
1724660700000|2024-08-26 08:25:00|42824.2|42804.2|42811.7|42791.7|42834.2|42814.2|42811.7|42791.7|19
1724661000000|2024-08-26 08:30:00|42814.2|42794.2|42841.7|42821.7|42844.2|42824.2|42811.7|42791.7|80
1724661300000|2024-08-26 08:35:00|42841.8|42821.8|42826.8|42806.8|42844.3|42824.3|42816.7|42796.7|30
1724661600000|2024-08-26 08:40:00|42829.2|42809.2|42834.3|42814.3|42839.2|42819.2|42809.2|42789.2|27
1724661900000|2024-08-26 08:45:00|42836.7|42816.7|42826.8|42806.8|42839.2|42819.2|42804.4|42784.4|131
1724662200000|2024-08-26 08:50:00|42824.4|42804.4|42801.8|42781.8|42831.8|42811.8|42801.8|42781.8|78
1724662500000|2024-08-26 08:55:00|42799.4|42779.4|42804.3|42784.3|42804.3|42784.3|42776.8|42756.8|78
1724662800000|2024-08-26 09:00:00|42806.8|42786.8|42776.9|42756.9|42834.3|42814.3|42774.5|42754.5|67
1724663100000|2024-08-26 09:05:00|42777|42757|42726.9|42706.9|42789.4|42769.4|42719.4|42699.4|72
1724663400000|2024-08-26 09:10:00|42729.4|42709.4|42697.1|42677.1|42736.9|42716.9|42694.6|42674.6|112
1724663700000|2024-08-26 09:15:00|42699.6|42679.6|42647.2|42627.2|42699.6|42679.6|42612.3|42592.3|189
1724664000000|2024-08-26 09:20:00|42647.1|42627.1|42689.6|42669.6|42689.7|42669.7|42629.6|42609.6|84
1724664300000|2024-08-26 09:25:00|42692.1|42672.1|42679.7|42659.7|42692.1|42672.1|42667.2|42647.2|59
1724664600000|2024-08-26 09:30:00|42682.2|42662.2|42669.7|42649.7|42684.7|42664.7|42657.2|42637.2|63
1724664900000|2024-08-26 09:35:00|42667.3|42647.3|42679.9|42659.9|42697.3|42677.3|42662.3|42642.3|63
1724665200000|2024-08-26 09:40:00|42677.4|42657.4|42672.5|42652.5|42684.9|42664.9|42659.9|42639.9|62
1724665500000|2024-08-26 09:45:00|42675|42655|42665.1|42645.1|42675.1|42655.1|42652.4|42632.4|94
1724665800000|2024-08-26 09:50:00|42667.6|42647.6|42647.4|42627.4|42677.6|42657.6|42632.6|42612.6|119
1724666100000|2024-08-26 09:55:00|42649.9|42629.9|42627.5|42607.5|42660|42640|42625|42605|66
1724666400000|2024-08-26 10:00:00|42632.5|42612.5|42667.5|42647.5|42670|42650|42632.5|42612.5|122
1724666700000|2024-08-26 10:05:00|42665|42645|42647.6|42627.6|42667.5|42647.5|42622.6|42602.6|99
1724667000000|2024-08-26 10:10:00|42650.1|42630.1|42697.6|42677.6|42707.6|42687.6|42645.1|42625.1|79
1724667300000|2024-08-26 10:15:00|42700.1|42680.1|42747.7|42727.7|42750.2|42730.2|42700.1|42680.1|105
1724667600000|2024-08-26 10:20:00|42745.3|42725.3|42752.8|42732.8|42755.3|42735.3|42735.3|42715.3|88
1724667900000|2024-08-26 10:25:00|42755.3|42735.3|42722.8|42702.8|42755.3|42735.3|42720.3|42700.3|50
1724668200000|2024-08-26 10:30:00|42720.3|42700.3|42652.8|42632.8|42722.8|42702.8|42647.8|42627.8|80
1724668500000|2024-08-26 10:35:00|42655.3|42635.3|42680.3|42660.3|42680.3|42660.3|42647.8|42627.8|84
1724668800000|2024-08-26 10:40:00|42682.8|42662.8|42675.4|42655.4|42690.4|42670.4|42675.4|42655.4|38
1724669100000|2024-08-26 10:45:00|42672.9|42652.9|42662.8|42642.8|42675.4|42655.4|42657.8|42637.8|100
1724669400000|2024-08-26 10:50:00|42665.3|42645.3|42697.9|42677.9|42697.9|42677.9|42660.3|42640.3|50
1724669700000|2024-08-26 10:55:00|42700.4|42680.4|42727.9|42707.9|42737.9|42717.9|42697.9|42677.9|83
1724670000000|2024-08-26 11:00:00|42730.4|42710.4|42725.5|42705.5|42743|42723|42718|42698|43
1724670300000|2024-08-26 11:05:00|42723|42703|42718|42698|42733|42713|42710.5|42690.5|76
1724670600000|2024-08-26 11:10:00|42720.5|42700.5|42710.5|42690.5|42735.4|42715.4|42705.5|42685.5|93
1724670900000|2024-08-26 11:15:00|42708|42688|42718|42698|42723.1|42703.1|42695.5|42675.5|35
1724671200000|2024-08-26 11:20:00|42720.5|42700.5|42715.5|42695.5|42720.5|42700.5|42695.6|42675.6|34
1724671500000|2024-08-26 11:25:00|42713|42693|42675.6|42655.6|42713.1|42693.1|42673.1|42653.1|88
1724671800000|2024-08-26 11:30:00|42678.1|42658.1|42693.1|42673.1|42713.1|42693.1|42665.6|42645.6|187
1724672100000|2024-08-26 11:35:00|42695.6|42675.6|42718.2|42698.2|42720.7|42700.7|42690.6|42670.6|100
1724672400000|2024-08-26 11:40:00|42720.7|42700.7|42713.2|42693.2|42728.2|42708.2|42713.1|42693.1|73
1724672700000|2024-08-26 11:45:00|42710.7|42690.7|42723.2|42703.2|42725.7|42705.7|42710.7|42690.7|58
1724673000000|2024-08-26 11:50:00|42725.7|42705.7|42743.2|42723.2|42745.7|42725.7|42718.2|42698.2|76
1724673300000|2024-08-26 11:55:00|42743.3|42723.3|42750.7|42730.7|42753.2|42733.2|42723.2|42703.2|89
1724673600000|2024-08-26 12:00:00|42748.2|42728.2|42733.3|42713.3|42758.3|42738.3|42720.8|42700.8|175
1724673900000|2024-08-26 12:05:00|42735.8|42715.8|42753.3|42733.3|42768.3|42748.3|42733.3|42713.3|154
1724674200000|2024-08-26 12:10:00|42748.3|42728.3|42753.3|42733.3|42758.3|42738.3|42733.3|42713.3|245
1724674500000|2024-08-26 12:15:00|42750.8|42730.8|42728.4|42708.4|42753.3|42733.3|42708.4|42688.4|211
1724674800000|2024-08-26 12:20:00|42725.9|42705.9|42713.4|42693.4|42735.9|42715.9|42710.9|42690.9|195
1724675100000|2024-08-26 12:25:00|42710.9|42690.9|42748.4|42728.4|42748.4|42728.4|42693.4|42673.4|387
1724675400000|2024-08-26 12:30:00|42745.9|42725.9|42758.4|42738.4|42763.4|42743.4|42733.3|42713.3|292
1724675700000|2024-08-26 12:35:00|42758.3|42738.3|42738.3|42718.3|42758.4|42738.4|42715.8|42695.8|337
1724676000000|2024-08-26 12:40:00|42740.8|42720.8|42723.2|42703.2|42760.8|42740.8|42718.2|42698.2|518
1724676300000|2024-08-26 12:45:00|42725.7|42705.7|42703.1|42683.1|42725.7|42705.7|42688.2|42668.2|438
1724676600000|2024-08-26 12:50:00|42705.6|42685.6|42713.2|42693.2|42728.1|42708.1|42703|42683|746
1724676900000|2024-08-26 12:55:00|42715.7|42695.7|42693.3|42673.3|42725.8|42705.8|42675.8|42655.8|651
1724677200000|2024-08-26 13:00:00|42690.8|42670.8|42725.7|42705.7|42765.7|42745.7|42683.2|42663.2|1119
1724677500000|2024-08-26 13:05:00|42723.2|42703.2|42765.8|42745.8|42785.8|42765.8|42713.2|42693.2|565
1724677800000|2024-08-26 13:10:00|42768.3|42748.3|42798.5|42778.5|42803.3|42783.3|42758.4|42738.4|559
1724678100000|2024-08-26 13:15:00|42796|42776|42745.9|42725.9|42796|42776|42725.9|42705.9|252
1724678400000|2024-08-26 13:20:00|42743.4|42723.4|42798.6|42778.6|42806|42786|42743.4|42723.4|373
1724678700000|2024-08-26 13:25:00|42796.1|42776.1|42798.5|42778.5|42813.5|42793.5|42788.5|42768.5|299
1724679000000|2024-08-26 13:30:00|42801|42781|42756.1|42736.1|42813.6|42793.6|42753.6|42733.6|275
1724679300000|2024-08-26 13:35:00|42758.6|42738.6|42768.7|42748.7|42788.7|42768.7|42738.7|42718.7|212
1724679600000|2024-08-26 13:40:00|42763.7|42743.7|42808.7|42788.7|42813.7|42793.7|42753.7|42733.7|256
1724679900000|2024-08-26 13:45:00|42806.2|42786.2|42771.2|42751.2|42838.7|42818.7|42763.6|42743.6|408
1724680200000|2024-08-26 13:50:00|42773.7|42753.7|42726.2|42706.2|42773.7|42753.7|42718.7|42698.7|283
1724680500000|2024-08-26 13:55:00|42728.7|42708.7|42713.7|42693.7|42753.8|42733.8|42708.8|42688.8|614
1724680800000|2024-08-26 14:00:00|42708.8|42688.8|42731.2|42711.2|42733.7|42713.7|42671.2|42651.2|385
1724681100000|2024-08-26 14:05:00|42733.7|42713.7|42738.8|42718.8|42761.3|42741.3|42728.8|42708.8|256
1724681400000|2024-08-26 14:10:00|42741.3|42721.3|42726.3|42706.3|42763.8|42743.8|42723.8|42703.8|238
1724681700000|2024-08-26 14:15:00|42723.8|42703.8|42686.4|42666.4|42736.3|42716.3|42678.9|42658.9|373
1724682000000|2024-08-26 14:20:00|42688.9|42668.9|42643.9|42623.9|42701.4|42681.4|42618.9|42598.9|491
1724682300000|2024-08-26 14:25:00|42641.4|42621.4|42693.9|42673.9|42696.4|42676.4|42641.4|42621.4|216
1724682600000|2024-08-26 14:30:00|42694|42674|42709|42689|42716.4|42696.4|42674|42654|360
1724682900000|2024-08-26 14:35:00|42706.5|42686.5|42664|42644|42706.5|42686.5|42639|42619|320
1724683200000|2024-08-26 14:40:00|42661.5|42641.5|42669|42649|42684|42664|42659|42639|186
1724683500000|2024-08-26 14:45:00|42666.5|42646.5|42729.1|42709.1|42731.6|42711.6|42666.5|42646.5|395
1724683800000|2024-08-26 14:50:00|42726.6|42706.6|42684.1|42664.1|42726.6|42706.6|42681.6|42661.6|243
1724684100000|2024-08-26 14:55:00|42686.6|42666.6|42699.1|42679.1|42719.1|42699.1|42679.1|42659.1|220
1724684400000|2024-08-26 15:00:00|42694.1|42674.1|42629.2|42609.2|42694.1|42674.1|42626.7|42606.7|433
1724684700000|2024-08-26 15:05:00|42626.7|42606.7|42614.2|42594.2|42626.7|42606.7|42556.7|42536.7|379
1724685000000|2024-08-26 15:10:00|42611.7|42591.7|42599.2|42579.2|42619.2|42599.2|42586.7|42566.7|253
1724685300000|2024-08-26 15:15:00|42601.7|42581.7|42591.7|42571.7|42604.2|42584.2|42581.7|42561.7|244
1724685600000|2024-08-26 15:20:00|42589.2|42569.2|42576.8|42556.8|42589.2|42569.2|42566.7|42546.7|216
1724685900000|2024-08-26 15:25:00|42574.3|42554.3|42604.3|42584.3|42609.3|42589.3|42569.3|42549.3|276
1724686200000|2024-08-26 15:30:00|42606.8|42586.8|42614.3|42594.3|42626.8|42606.8|42596.8|42576.8|189
1724686500000|2024-08-26 15:35:00|42616.8|42596.8|42586.9|42566.9|42624.4|42604.4|42564.4|42544.4|272
1724686800000|2024-08-26 15:40:00|42584.4|42564.4|42601.9|42581.9|42621.9|42601.9|42584.4|42564.4|229
1724687100000|2024-08-26 15:45:00|42604.4|42584.4|42609.4|42589.4|42609.4|42589.4|42574.4|42554.4|207
1724687400000|2024-08-26 15:50:00|42614.4|42594.4|42609.5|42589.5|42624.5|42604.5|42604.4|42584.4|342
1724687700000|2024-08-26 15:55:00|42614.5|42594.5|42614.5|42594.5|42624.5|42604.5|42602|42582|228
1724688000000|2024-08-26 16:00:00|42612|42592|42624.5|42604.5|42649.5|42629.5|42584.5|42564.5|391
1724688300000|2024-08-26 16:05:00|42619.5|42599.5|42614.6|42594.6|42632|42612|42604.5|42584.5|162
1724688600000|2024-08-26 16:10:00|42614.5|42594.5|42604.5|42584.5|42634.6|42614.6|42594.5|42574.5|469
1724688900000|2024-08-26 16:15:00|42602|42582|42632.1|42612.1|42632.1|42612.1|42602|42582|262
1724689200000|2024-08-26 16:20:00|42637.1|42617.1|42647.1|42627.1|42652.1|42632.1|42624.6|42604.6|198
1724689500000|2024-08-26 16:25:00|42649.6|42629.6|42667.1|42647.1|42677.2|42657.2|42644.6|42624.6|214
1724689800000|2024-08-26 16:30:00|42669.6|42649.6|42689.7|42669.7|42689.7|42669.7|42662.1|42642.1|193
1724690100000|2024-08-26 16:35:00|42692.2|42672.2|42744.7|42724.7|42744.7|42724.7|42689.7|42669.7|357
1724690400000|2024-08-26 16:40:00|42742.2|42722.2|42734.8|42714.8|42744.7|42724.7|42702.2|42682.2|357
1724690700000|2024-08-26 16:45:00|42737.3|42717.3|42784.8|42764.8|42789.8|42769.8|42732.3|42712.3|507
1724691000000|2024-08-26 16:50:00|42787.3|42767.3|42822.3|42802.3|42829.8|42809.8|42784.8|42764.8|566
1724691300000|2024-08-26 16:55:00|42824.8|42804.8|42819.9|42799.9|42849.8|42829.8|42797.3|42777.3|847
1724691600000|2024-08-26 17:00:00|42819.8|42799.8|42852.4|42832.4|42852.4|42832.4|42814.9|42794.9|186
1724691900000|2024-08-26 17:05:00|42854.9|42834.9|42822.4|42802.4|42854.9|42834.9|42817.4|42797.4|94
1724692200000|2024-08-26 17:10:00|42819.9|42799.9|42865|42845|42865|42845|42804.9|42784.9|257
1724692500000|2024-08-26 17:15:00|42862.5|42842.5|42862.5|42842.5|42867.5|42847.5|42850|42830|85
1724692800000|2024-08-26 17:20:00|42860.1|42840.1|42857.6|42837.6|42865.1|42845.1|42830.1|42810.1|90
1724693100000|2024-08-26 17:25:00|42860.1|42840.1|42805.2|42785.2|42865.1|42845.1|42802.7|42782.7|137
1724693400000|2024-08-26 17:30:00|42807.7|42787.7|42810.2|42790.2|42817.7|42797.7|42792.7|42772.7|122
1724693700000|2024-08-26 17:35:00|42810.3|42790.3|42815.3|42795.3|42825.3|42805.3|42810.3|42790.3|100
1724694000000|2024-08-26 17:40:00|42812.8|42792.8|42835.3|42815.3|42842.8|42822.8|42812.8|42792.8|73
1724694300000|2024-08-26 17:45:00|42837.8|42817.8|42815.4|42795.4|42840.3|42820.3|42810.3|42790.3|101
1724694600000|2024-08-26 17:50:00|42815.3|42795.3|42815.4|42795.4|42822.9|42802.9|42810.4|42790.4|81
1724694900000|2024-08-26 17:55:00|42812.9|42792.9|42798|42778|42825.4|42805.4|42798|42778|159
1724695200000|2024-08-26 18:00:00|42795.5|42775.5|42795.6|42775.6|42818|42798|42795.5|42775.5|86
1724695500000|2024-08-26 18:05:00|42793.1|42773.1|42750.6|42730.6|42793.1|42773.1|42750.6|42730.6|63
1724695800000|2024-08-26 18:10:00|42748.1|42728.1|42738.2|42718.2|42748.1|42728.1|42718.1|42698.1|69
1724696100000|2024-08-26 18:15:00|42735.7|42715.7|42730.7|42710.7|42748.2|42728.2|42730.7|42710.7|52
1724696400000|2024-08-26 18:20:00|42733.2|42713.2|42730.7|42710.7|42745.7|42725.7|42728.2|42708.2|46
1724696700000|2024-08-26 18:25:00|42728.2|42708.2|42738.3|42718.3|42738.3|42718.3|42720.7|42700.7|64
1724697000000|2024-08-26 18:30:00|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42720.8|42700.8|41
1724697300000|2024-08-26 18:35:00|42730.8|42710.8|42740.8|42720.8|42748.3|42728.3|42730.8|42710.8|33
1724697600000|2024-08-26 18:40:00|42743.3|42723.3|42730.9|42710.9|42745.8|42725.8|42730.9|42710.9|92
1724697900000|2024-08-26 18:45:00|42728.4|42708.4|42725.9|42705.9|42735.9|42715.9|42723.4|42703.4|39
1724698200000|2024-08-26 18:50:00|42723.4|42703.4|42713.5|42693.5|42731|42711|42711|42691|52
1724698500000|2024-08-26 18:55:00|42716|42696|42721|42701|42721|42701|42713.5|42693.5|40
1724698800000|2024-08-26 19:00:00|42718.5|42698.5|42741.1|42721.1|42748.6|42728.6|42718.5|42698.5|85
1724699100000|2024-08-26 19:05:00|42738.6|42718.6|42731.1|42711.1|42741.1|42721.1|42716|42696|40
1724699400000|2024-08-26 19:10:00|42733.6|42713.6|42723.6|42703.6|42733.6|42713.6|42721.1|42701.1|32
1724699700000|2024-08-26 19:15:00|42728.6|42708.6|42706.1|42686.1|42731.1|42711.1|42703.6|42683.6|44
1724700000000|2024-08-26 19:20:00|42708.6|42688.6|42721.1|42701.1|42721.1|42701.1|42708.6|42688.6|42
1724700300000|2024-08-26 19:25:00|42723.6|42703.6|42708.7|42688.7|42726.1|42706.1|42708.7|42688.7|32
1724700600000|2024-08-26 19:30:00|42706.2|42686.2|42713.7|42693.7|42726.2|42706.2|42706.2|42686.2|70
1724700900000|2024-08-26 19:35:00|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42706.2|42686.2|18
1724701200000|2024-08-26 19:40:00|42708.7|42688.7|42716.3|42696.3|42723.8|42703.8|42708.7|42688.7|45
1724701500000|2024-08-26 19:45:00|42713.8|42693.8|42706.3|42686.3|42716.3|42696.3|42706.3|42686.3|26
1724701800000|2024-08-26 19:50:00|42708.8|42688.8|42698.8|42678.8|42711.3|42691.3|42696.3|42676.3|55
1724702100000|2024-08-26 19:55:00|42696.3|42676.3|42686.3|42666.3|42696.3|42676.3|42676.3|42656.3|59
1724702400000|2024-08-26 20:00:00|42688.8|42668.8|42678.8|42658.8|42693.9|42673.9|42678.8|42658.8|127
1724702700000|2024-08-26 20:05:00|42681.3|42661.3|42666.3|42646.3|42683.8|42663.8|42653.8|42633.8|96
1724703000000|2024-08-26 20:10:00|42668.8|42648.8|42678.9|42658.9|42681.4|42661.4|42663.8|42643.8|29
1724703300000|2024-08-26 20:15:00|42681.4|42661.4|42673.9|42653.9|42681.4|42661.4|42671.4|42651.4|13
1724703600000|2024-08-26 20:20:00|42671.4|42651.4|42676.4|42656.4|42676.4|42656.4|42666.4|42646.4|20
1724703900000|2024-08-26 20:25:00|42676.5|42656.5|42679|42659|42681.5|42661.5|42676.5|42656.5|20
1724704200000|2024-08-26 20:30:00|42676.5|42656.5|42689|42669|42689|42669|42676.5|42656.5|13
1724704500000|2024-08-26 20:35:00|42691.5|42671.5|42696.6|42676.6|42704|42684|42691.5|42671.5|26
1724704800000|2024-08-26 20:40:00|42694.1|42674.1|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|13
1724705100000|2024-08-26 20:45:00|42694.1|42674.1|42676.6|42656.6|42696.6|42676.6|42676.6|42656.6|23
1724705400000|2024-08-26 20:50:00|42679.1|42659.1|42681.7|42661.7|42681.7|42661.7|42671.7|42651.7|30
1724705700000|2024-08-26 20:55:00|42679.2|42659.2|42674.2|42654.2|42681.7|42661.7|42669.2|42649.2|43
1724709600000|2024-08-26 22:00:00|42684.6|42664.6|42669.6|42649.6|42684.6|42664.6|42667.1|42647.1|10
1724709900000|2024-08-26 22:05:00|42664.6|42644.6|42654.7|42634.7|42664.7|42644.7|42654.7|42634.7|18
1724710200000|2024-08-26 22:10:00|42657.2|42637.2|42662.2|42642.2|42664.7|42644.7|42654.7|42634.7|88
1724710500000|2024-08-26 22:15:00|42664.7|42644.7|42667.2|42647.2|42667.2|42647.2|42659.7|42639.7|15
1724710800000|2024-08-26 22:20:00|42664.7|42644.7|42667.3|42647.3|42667.3|42647.3|42664.7|42644.7|11
1724711100000|2024-08-26 22:25:00|42669.8|42649.8|42677.3|42657.3|42677.3|42657.3|42669.8|42649.8|16
1724711400000|2024-08-26 22:30:00|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42667.3|42647.3|21
1724711700000|2024-08-26 22:35:00|42677.3|42657.3|42679.9|42659.9|42679.9|42659.9|42674.9|42654.9|10
1724712000000|2024-08-26 22:40:00|42677.4|42657.4|42667.4|42647.4|42679.9|42659.9|42667.4|42647.4|7
1724712300000|2024-08-26 22:45:00|42664.9|42644.9|42659.9|42639.9|42667.4|42647.4|42659.9|42639.9|15
1724712600000|2024-08-26 22:50:00|42662.4|42642.4|42672.5|42652.5|42675|42655|42659.9|42639.9|36
1724712900000|2024-08-26 22:55:00|42675|42655|42670|42650|42677.5|42657.5|42667.5|42647.5|24
1724713200000|2024-08-26 23:00:00|42075|42055|42672.5|42652.5|42672.5|42652.5|42075|42055|9
1724713500000|2024-08-26 23:05:00|42675|42655|42682.5|42662.5|42682.5|42662.5|42672.5|42652.5|11
1724713800000|2024-08-26 23:10:00|42680|42660|42692.5|42672.5|42692.5|42672.5|42680|42660|5
1724714100000|2024-08-26 23:15:00|42692.6|42672.6|42697.6|42677.6|42702.6|42682.6|42692.6|42672.6|49
1724714400000|2024-08-26 23:20:00|42695.1|42675.1|42702.6|42682.6|42705.1|42685.1|42695.1|42675.1|11
1724714700000|2024-08-26 23:25:00|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|8
1724715000000|2024-08-26 23:30:00|42707.6|42687.6|42702.6|42682.6|42712.6|42692.6|42702.6|42682.6|20
1724715300000|2024-08-26 23:35:00|42700.1|42680.1|42695.1|42675.1|42700.1|42680.1|42690.1|42670.1|43
1724715600000|2024-08-26 23:40:00|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42687.6|42667.6|7
1724715900000|2024-08-26 23:45:00|42687.6|42667.6|42677.7|42657.7|42690.1|42670.1|42675.2|42655.2|24
1724716200000|2024-08-26 23:50:00|42680.2|42660.2|42677.7|42657.7|42682.7|42662.7|42677.7|42657.7|8
1724716500000|2024-08-26 23:55:00|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42665.2|42645.2|25
1724716800000|2024-08-27 00:00:00|42597.7|42577.7|42535.2|42515.2|42627.7|42607.7|42507.7|42487.7|336
1724717100000|2024-08-27 00:05:00|42532.7|42512.7|42597.7|42577.7|42602.7|42582.7|42532.7|42512.7|230
1724717400000|2024-08-27 00:10:00|42592.7|42572.7|42585.2|42565.2|42595.2|42575.2|42567.7|42547.7|116
1724717700000|2024-08-27 00:15:00|42582.7|42562.7|42597.7|42577.7|42597.7|42577.7|42572.7|42552.7|73
1724718000000|2024-08-27 00:20:00|42595.2|42575.2|42605.3|42585.3|42612.8|42592.8|42592.7|42572.7|49
1724718300000|2024-08-27 00:25:00|42607.8|42587.8|42612.8|42592.8|42612.8|42592.8|42600.3|42580.3|49
1724718600000|2024-08-27 00:30:00|42615.3|42595.3|42595.3|42575.3|42615.3|42595.3|42595.3|42575.3|87
1724718900000|2024-08-27 00:35:00|42592.8|42572.8|42607.8|42587.8|42615.3|42595.3|42592.8|42572.8|107
1724719200000|2024-08-27 00:40:00|42612.8|42592.8|42575.3|42555.3|42612.8|42592.8|42565.3|42545.3|78
1724719500000|2024-08-27 00:45:00|42572.8|42552.8|42562.8|42542.8|42580.3|42560.3|42560.3|42540.3|45
1724719800000|2024-08-27 00:50:00|42565.3|42545.3|42577.9|42557.9|42587.8|42567.8|42565.3|42545.3|63
1724720100000|2024-08-27 00:55:00|42575.4|42555.4|42572.9|42552.9|42580.4|42560.4|42557.9|42537.9|182
1724720400000|2024-08-27 01:00:00|42577.9|42557.9|42627.9|42607.9|42652.9|42632.9|42575.4|42555.4|595
1724720700000|2024-08-27 01:05:00|42625.4|42605.4|42637.9|42617.9|42657.9|42637.9|42625.4|42605.4|117
1724721000000|2024-08-27 01:10:00|42640.4|42620.4|42610.4|42590.4|42645.4|42625.4|42577.9|42557.9|106
1724721300000|2024-08-27 01:15:00|42607.9|42587.9|42647.9|42627.9|42662.9|42642.9|42595.4|42575.4|129
1724721600000|2024-08-27 01:20:00|42650.4|42630.4|42672.9|42652.9|42685.4|42665.4|42637.9|42617.9|96
1724721900000|2024-08-27 01:25:00|42675.4|42655.4|42695.5|42675.5|42713|42693|42667.9|42647.9|161
1724722200000|2024-08-27 01:30:00|42693|42673|42658|42638|42695.5|42675.5|42633|42613|176
1724722500000|2024-08-27 01:35:00|42655.5|42635.5|42693|42673|42693|42673|42638|42618|59
1724722800000|2024-08-27 01:40:00|42695.5|42675.5|42695.5|42675.5|42708|42688|42675.5|42655.5|70
1724723100000|2024-08-27 01:45:00|42700.5|42680.5|42733|42713|42735.5|42715.5|42693|42673|163
1724723400000|2024-08-27 01:50:00|42730.5|42710.5|42778|42758|42795.5|42775.5|42720.5|42700.5|141
1724723700000|2024-08-27 01:55:00|42780.5|42760.5|42793.1|42773.1|42810.5|42790.5|42780.5|42760.5|169
1724724000000|2024-08-27 02:00:00|42790.6|42770.6|42788.1|42768.1|42810.6|42790.6|42775.6|42755.6|113
1724724300000|2024-08-27 02:05:00|42790.6|42770.6|42785.6|42765.6|42800.6|42780.6|42775.6|42755.6|80
1724724600000|2024-08-27 02:10:00|42788.1|42768.1|42823.1|42803.1|42830.6|42810.6|42785.6|42765.6|123
1724724900000|2024-08-27 02:15:00|42818.1|42798.1|42928.1|42908.1|42933.1|42913.1|42818.1|42798.1|341
1724725200000|2024-08-27 02:20:00|42930.6|42910.6|42903.1|42883.1|42933.1|42913.1|42898.1|42878.1|131
1724725500000|2024-08-27 02:25:00|42900.6|42880.6|42878.1|42858.1|42908.1|42888.1|42870.6|42850.6|99
1724725800000|2024-08-27 02:30:00|42880.6|42860.6|42823.2|42803.2|42883.1|42863.1|42823.2|42803.2|217
1724726100000|2024-08-27 02:35:00|42825.7|42805.7|42825.7|42805.7|42860.7|42840.7|42813.2|42793.2|115
1724726400000|2024-08-27 02:40:00|42828.2|42808.2|42783.2|42763.2|42833.2|42813.2|42768.2|42748.2|107
1724726700000|2024-08-27 02:45:00|42785.7|42765.7|42805.7|42785.7|42823.2|42803.2|42785.7|42765.7|116
1724727000000|2024-08-27 02:50:00|42808.2|42788.2|42835.7|42815.7|42848.2|42828.2|42808.2|42788.2|75
1724727300000|2024-08-27 02:55:00|42838.2|42818.2|42813.2|42793.2|42855.7|42835.7|42813.2|42793.2|31
1724727600000|2024-08-27 03:00:00|42815.7|42795.7|42793.2|42773.2|42823.2|42803.2|42788.2|42768.2|43
1724727900000|2024-08-27 03:05:00|42795.7|42775.7|42770.7|42750.7|42808.2|42788.2|42765.8|42745.8|76
1724728200000|2024-08-27 03:10:00|42770.8|42750.8|42770.8|42750.8|42793.3|42773.3|42768.3|42748.3|50
1724728500000|2024-08-27 03:15:00|42768.3|42748.3|42755.8|42735.8|42768.3|42748.3|42728.3|42708.3|120
1724728800000|2024-08-27 03:20:00|42758.3|42738.3|42755.8|42735.8|42770.8|42750.8|42750.8|42730.8|39
1724729100000|2024-08-27 03:25:00|42753.3|42733.3|42778.3|42758.3|42778.3|42758.3|42743.3|42723.3|69
1724729400000|2024-08-27 03:30:00|42780.8|42760.8|42780.8|42760.8|42783.3|42763.3|42765.8|42745.8|27
1724729700000|2024-08-27 03:35:00|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42780.8|42760.8|33
1724730000000|2024-08-27 03:40:00|42778.3|42758.3|42808.3|42788.3|42810.8|42790.8|42778.3|42758.3|44
1724730300000|2024-08-27 03:45:00|42808.4|42788.4|42803.4|42783.4|42808.4|42788.4|42798.4|42778.4|28
1724730600000|2024-08-27 03:50:00|42800.9|42780.9|42803.4|42783.4|42808.4|42788.4|42800.9|42780.9|16
1724730900000|2024-08-27 03:55:00|42805.9|42785.9|42855.9|42835.9|42855.9|42835.9|42803.4|42783.4|56
1724731200000|2024-08-27 04:00:00|42853.4|42833.4|42860.9|42840.9|42863.4|42843.4|42850.9|42830.9|74
1724731500000|2024-08-27 04:05:00|42863.4|42843.4|42805.9|42785.9|42863.4|42843.4|42793.4|42773.4|65
1724731800000|2024-08-27 04:10:00|42808.4|42788.4|42813.4|42793.4|42818.4|42798.4|42803.4|42783.4|39
1724732100000|2024-08-27 04:15:00|42815.9|42795.9|42818.5|42798.5|42826|42806|42813.4|42793.4|10
1724732400000|2024-08-27 04:20:00|42821|42801|42818.5|42798.5|42826|42806|42813.5|42793.5|41
1724732700000|2024-08-27 04:25:00|42821|42801|42808.5|42788.5|42823.5|42803.5|42806|42786|47
1724733000000|2024-08-27 04:30:00|42811|42791|42808.5|42788.5|42816|42796|42803.5|42783.5|20
1724733300000|2024-08-27 04:35:00|42803.5|42783.5|42791|42771|42808.5|42788.5|42791|42771|11
1724733600000|2024-08-27 04:40:00|42788.5|42768.5|42748.5|42728.5|42791|42771|42748.5|42728.5|68
1724733900000|2024-08-27 04:45:00|42746|42726|42758.5|42738.5|42758.5|42738.5|42746|42726|41
1724734200000|2024-08-27 04:50:00|42761|42741|42781.1|42761.1|42781.1|42761.1|42758.5|42738.5|58
1724734500000|2024-08-27 04:55:00|42783.6|42763.6|42798.6|42778.6|42806.1|42786.1|42781.1|42761.1|35
1724734800000|2024-08-27 05:00:00|42796.1|42776.1|42841.1|42821.1|42841.1|42821.1|42796.1|42776.1|74
1724735100000|2024-08-27 05:05:00|42843.6|42823.6|42848.6|42828.6|42866.1|42846.1|42843.6|42823.6|75
1724735400000|2024-08-27 05:10:00|42851.1|42831.1|42856.1|42836.1|42881.1|42861.1|42851.1|42831.1|76
1724735700000|2024-08-27 05:15:00|42853.6|42833.6|42851.1|42831.1|42856.1|42836.1|42838.6|42818.6|89
1724736000000|2024-08-27 05:20:00|42848.6|42828.6|42878.6|42858.6|42878.6|42858.6|42848.6|42828.6|40
1724736300000|2024-08-27 05:25:00|42876.1|42856.1|42883.7|42863.7|42888.7|42868.7|42868.7|42848.7|52
1724736600000|2024-08-27 05:30:00|42893.7|42873.7|42896.2|42876.2|42913.7|42893.7|42876.2|42856.2|326
1724736900000|2024-08-27 05:35:00|42893.7|42873.7|42878.7|42858.7|42913.7|42893.7|42876.2|42856.2|171
1724737200000|2024-08-27 05:40:00|42881.2|42861.2|42896.2|42876.2|42913.7|42893.7|42881.2|42861.2|82
1724737500000|2024-08-27 05:45:00|42898.7|42878.7|42913.7|42893.7|42916.2|42896.2|42871.2|42851.2|151
1724737800000|2024-08-27 05:50:00|42916.2|42896.2|42956.2|42936.2|42963.7|42943.7|42901.2|42881.2|381
1724738100000|2024-08-27 05:55:00|42958.7|42938.7|42963.8|42943.8|42976.3|42956.3|42956.2|42936.2|132
1724738400000|2024-08-27 06:00:00|42958.8|42938.8|42976.3|42956.3|42996.3|42976.3|42948.8|42928.8|187
1724738700000|2024-08-27 06:05:00|42978.8|42958.8|42943.8|42923.8|42981.3|42961.3|42936.3|42916.3|216
1724739000000|2024-08-27 06:10:00|42946.3|42926.3|42921.3|42901.3|42971.3|42951.3|42921.3|42901.3|146
1724739300000|2024-08-27 06:15:00|42923.8|42903.8|42931.3|42911.3|42946.3|42926.3|42918.8|42898.8|153
1724739600000|2024-08-27 06:20:00|42933.8|42913.8|42913.8|42893.8|42958.8|42938.8|42893.8|42873.8|115
1724739900000|2024-08-27 06:25:00|42911.3|42891.3|42853.8|42833.8|42931.3|42911.3|42846.3|42826.3|158
1724740200000|2024-08-27 06:30:00|42856.3|42836.3|42816.4|42796.4|42856.3|42836.3|42783.9|42763.9|159
1724740500000|2024-08-27 06:35:00|42813.9|42793.9|42806.4|42786.4|42836.4|42816.4|42796.4|42776.4|137
1724740800000|2024-08-27 06:40:00|42803.9|42783.9|42781.4|42761.4|42803.9|42783.9|42768.9|42748.9|111
1724741100000|2024-08-27 06:45:00|42778.9|42758.9|42773.9|42753.9|42796.4|42776.4|42741.4|42721.4|140
1724741400000|2024-08-27 06:50:00|42776.4|42756.4|42838.9|42818.9|42841.4|42821.4|42766.4|42746.4|159
1724741700000|2024-08-27 06:55:00|42841.4|42821.4|42833.9|42813.9|42863.9|42843.9|42828.9|42808.9|120
1724742000000|2024-08-27 07:00:00|42823.9|42803.9|42751.5|42731.5|42853.9|42833.9|42741.4|42721.4|308
1724742300000|2024-08-27 07:05:00|42751.4|42731.4|42766.5|42746.5|42774|42754|42724|42704|234
1724742600000|2024-08-27 07:10:00|42768.9|42748.9|42726.5|42706.5|42769|42749|42699|42679|253
1724742900000|2024-08-27 07:15:00|42729|42709|42759|42739|42764|42744|42724|42704|139
1724743200000|2024-08-27 07:20:00|42756.5|42736.5|42756.5|42736.5|42759|42739|42664|42644|320
1724743500000|2024-08-27 07:25:00|42754|42734|42734|42714|42764|42744|42709|42689|191
1724743800000|2024-08-27 07:30:00|42736.5|42716.5|42756.5|42736.5|42769|42749|42719|42699|325
1724744100000|2024-08-27 07:35:00|42761.5|42741.5|42756.6|42736.6|42779.1|42759.1|42754.1|42734.1|153
1724744400000|2024-08-27 07:40:00|42759.1|42739.1|42726.6|42706.6|42759.1|42739.1|42711.6|42691.6|365
1724744700000|2024-08-27 07:45:00|42729.1|42709.1|42766.6|42746.6|42766.6|42746.6|42714.1|42694.1|184
1724745000000|2024-08-27 07:50:00|42769.1|42749.1|42799.1|42779.1|42804.1|42784.1|42761.6|42741.6|197
1724745300000|2024-08-27 07:55:00|42801.6|42781.6|42754.1|42734.1|42824.1|42804.1|42746.6|42726.6|190
1724745600000|2024-08-27 08:00:00|42749.2|42729.2|42759.2|42739.2|42799.1|42779.1|42716.7|42696.7|625
1724745900000|2024-08-27 08:05:00|42761.6|42741.6|42831.7|42811.7|42849.2|42829.2|42751.7|42731.7|380
1724746200000|2024-08-27 08:10:00|42834.2|42814.2|42796.7|42776.7|42844.2|42824.2|42794.2|42774.2|138
1724746500000|2024-08-27 08:15:00|42799.2|42779.2|42829.2|42809.2|42839.2|42819.2|42796.7|42776.7|94
1724746800000|2024-08-27 08:20:00|42831.7|42811.7|42901.7|42881.7|42914.2|42894.2|42821.7|42801.7|168
1724747100000|2024-08-27 08:25:00|42904.2|42884.2|42911.7|42891.7|42916.7|42896.7|42881.7|42861.7|120
1724747400000|2024-08-27 08:30:00|42909.2|42889.2|42924.2|42904.2|42924.2|42904.2|42899.2|42879.2|129
1724747700000|2024-08-27 08:35:00|42924.3|42904.3|42939.3|42919.3|42941.8|42921.8|42899.2|42879.2|168
1724748000000|2024-08-27 08:40:00|42941.8|42921.8|42924.3|42904.3|42941.8|42921.8|42924.3|42904.3|60
1724748300000|2024-08-27 08:45:00|42929.3|42909.3|42946.8|42926.8|42949.3|42929.3|42926.8|42906.8|172
1724748600000|2024-08-27 08:50:00|42951.8|42931.8|42989.3|42969.3|42999.3|42979.3|42949.3|42929.3|267
1724748900000|2024-08-27 08:55:00|42991.8|42971.8|42974.3|42954.3|42994.3|42974.3|42936.8|42916.8|89
1724749200000|2024-08-27 09:00:00|42971.8|42951.8|42986.8|42966.8|42989.3|42969.3|42964.3|42944.3|81
1724749500000|2024-08-27 09:05:00|42984.3|42964.3|43059.4|43039.4|43059.4|43039.4|42984.3|42964.3|267
1724749800000|2024-08-27 09:10:00|43056.9|43036.9|43029.4|43009.4|43059.4|43039.4|43009.4|42989.4|266
1724750100000|2024-08-27 09:15:00|43031.9|43011.9|43061.9|43041.9|43071.9|43051.9|43029.4|43009.4|209
1724750400000|2024-08-27 09:20:00|43059.4|43039.4|43051.9|43031.9|43061.9|43041.9|43031.9|43011.9|120
1724750700000|2024-08-27 09:25:00|43049.4|43029.4|43029.4|43009.4|43064.4|43044.4|43016.9|42996.9|154
1724751000000|2024-08-27 09:30:00|43026.9|43006.9|43034.4|43014.4|43041.9|43021.9|43016.9|42996.9|103
1724751300000|2024-08-27 09:35:00|43031.9|43011.9|42991.9|42971.9|43036.9|43016.9|42987|42967|65
1724751600000|2024-08-27 09:40:00|42989.5|42969.5|42967|42947|42989.5|42969.5|42939.5|42919.5|89
1724751900000|2024-08-27 09:45:00|42969.5|42949.5|42922|42902|42969.5|42949.5|42914.5|42894.5|116
1724752200000|2024-08-27 09:50:00|42924.5|42904.5|42929.5|42909.5|42974.5|42954.5|42924.5|42904.5|107
1724752500000|2024-08-27 09:55:00|42927|42907|42897|42877|42942|42922|42894.5|42874.5|143
1724752800000|2024-08-27 10:00:00|42894.5|42874.5|42879.5|42859.5|42897|42877|42869.5|42849.5|130
1724753100000|2024-08-27 10:05:00|42884.5|42864.5|42854.6|42834.6|42884.6|42864.6|42854.6|42834.6|123
1724753400000|2024-08-27 10:10:00|42857.1|42837.1|42842.1|42822.1|42857.1|42837.1|42834.6|42814.6|163
1724753700000|2024-08-27 10:15:00|42837.1|42817.1|42817.1|42797.1|42837.1|42817.1|42809.6|42789.6|172
1724754000000|2024-08-27 10:20:00|42814.6|42794.6|42799.6|42779.6|42817.1|42797.1|42799.6|42779.6|257
1724754300000|2024-08-27 10:25:00|42794.7|42774.7|42757.2|42737.2|42799.6|42779.6|42749.7|42729.7|167
1724754600000|2024-08-27 10:30:00|42757.1|42737.1|42809.7|42789.7|42809.7|42789.7|42732.2|42712.2|221
1724754900000|2024-08-27 10:35:00|42812.2|42792.2|42827.2|42807.2|42834.7|42814.7|42809.7|42789.7|64
1724755200000|2024-08-27 10:40:00|42829.7|42809.7|42824.7|42804.7|42842.2|42822.2|42824.7|42804.7|94
1724755500000|2024-08-27 10:45:00|42822.2|42802.2|42839.7|42819.7|42847.2|42827.2|42819.7|42799.7|164
1724755800000|2024-08-27 10:50:00|42842.2|42822.2|42829.7|42809.7|42842.2|42822.2|42809.7|42789.7|40
1724756100000|2024-08-27 10:55:00|42832.2|42812.2|42824.7|42804.7|42844.7|42824.7|42817.2|42797.2|56
1724756400000|2024-08-27 11:00:00|42822.3|42802.3|42847.3|42827.3|42854.7|42834.7|42819.7|42799.7|237
1724756700000|2024-08-27 11:05:00|42847.2|42827.2|42864.8|42844.8|42864.8|42844.8|42842.3|42822.3|115
1724757000000|2024-08-27 11:10:00|42862.3|42842.3|42859.8|42839.8|42872.3|42852.3|42854.8|42834.8|45
1724757300000|2024-08-27 11:15:00|42862.3|42842.3|42889.8|42869.8|42899.8|42879.8|42859.8|42839.8|117
1724757600000|2024-08-27 11:20:00|42892.3|42872.3|42902.3|42882.3|42904.8|42884.8|42887.3|42867.3|81
1724757900000|2024-08-27 11:25:00|42904.8|42884.8|42902.3|42882.3|42909.8|42889.8|42892.3|42872.3|75
1724758200000|2024-08-27 11:30:00|42904.8|42884.8|42879.9|42859.9|42922.3|42902.3|42862.4|42842.4|299
1724758500000|2024-08-27 11:35:00|42882.3|42862.3|42877.4|42857.4|42907.4|42887.4|42869.9|42849.9|147
1724758800000|2024-08-27 11:40:00|42879.9|42859.9|42917.4|42897.4|42922.4|42902.4|42879.9|42859.9|78
1724759100000|2024-08-27 11:45:00|42912.4|42892.4|42909.9|42889.9|42927.4|42907.4|42897.4|42877.4|95
1724759400000|2024-08-27 11:50:00|42912.4|42892.4|42959.9|42939.9|42959.9|42939.9|42912.4|42892.4|286
1724759700000|2024-08-27 11:55:00|42954.9|42934.9|42999.9|42979.9|42999.9|42979.9|42954.9|42934.9|300
1724760000000|2024-08-27 12:00:00|42997.4|42977.4|43022.4|43002.4|43027.4|43007.4|42987.4|42967.4|278
1724760300000|2024-08-27 12:05:00|43024.9|43004.9|42970|42950|43039.9|43019.9|42970|42950|334
1724760600000|2024-08-27 12:10:00|42964.9|42944.9|42934.9|42914.9|42977.5|42957.5|42909.9|42889.9|509
1724760900000|2024-08-27 12:15:00|42932.5|42912.5|42865|42845|42932.5|42912.5|42860|42840|253
1724761200000|2024-08-27 12:20:00|42867.5|42847.5|42855|42835|42870|42850|42827.5|42807.5|394
1724761500000|2024-08-27 12:25:00|42852.5|42832.5|42870|42850|42875|42855|42850|42830|243
1724761800000|2024-08-27 12:30:00|42865|42845|42840|42820|42865|42845|42827.5|42807.5|150
1724762100000|2024-08-27 12:35:00|42837.5|42817.5|42870|42850|42875|42855|42835|42815|284
1724762400000|2024-08-27 12:40:00|42875|42855|42907.5|42887.5|42917.5|42897.5|42870|42850|203
1724762700000|2024-08-27 12:45:00|42912.5|42892.5|42910.1|42890.1|42920|42900|42905|42885|188
1724763000000|2024-08-27 12:50:00|42907.6|42887.6|42940.1|42920.1|42950|42930|42890.1|42870.1|350
1724763300000|2024-08-27 12:55:00|42942.6|42922.6|42945.1|42925.1|42960|42940|42940|42920|189
1724763600000|2024-08-27 13:00:00|42942.6|42922.6|42955.1|42935.1|42995|42975|42930.1|42910.1|673
1724763900000|2024-08-27 13:05:00|42957.6|42937.6|43010.1|42990.1|43012.6|42992.6|42955.1|42935.1|492
1724764200000|2024-08-27 13:10:00|43007.6|42987.6|42985.1|42965.1|43035.1|43015.1|42965.1|42945.1|459
1724764500000|2024-08-27 13:15:00|42990.1|42970.1|42975.1|42955.1|43010.1|42990.1|42967.6|42947.6|289
1724764800000|2024-08-27 13:20:00|42970.1|42950.1|42955.1|42935.1|42975.1|42955.1|42932.6|42912.6|335
1724765100000|2024-08-27 13:25:00|42952.6|42932.6|42975.2|42955.2|42977.7|42957.7|42922.7|42902.7|295
1724765400000|2024-08-27 13:30:00|42982.6|42962.6|42990.2|42970.2|43000.2|42980.2|42952.7|42932.7|508
1724765700000|2024-08-27 13:35:00|42987.7|42967.7|43030.2|43010.2|43057.7|43037.7|42987.7|42967.7|496
1724766000000|2024-08-27 13:40:00|43027.7|43007.7|42987.7|42967.7|43030.2|43010.2|42975.2|42955.2|321
1724766300000|2024-08-27 13:45:00|42990.2|42970.2|43015.2|42995.2|43025.2|43005.2|42980.2|42960.2|308
1724766600000|2024-08-27 13:50:00|43020.2|43000.2|43050.3|43030.3|43065.3|43045.3|43020.2|43000.2|311
1724766900000|2024-08-27 13:55:00|43052.8|43032.8|43037.8|43017.8|43065.3|43045.3|43022.8|43002.8|324
1724767200000|2024-08-27 14:00:00|43032.8|43012.8|43032.8|43012.8|43035.3|43015.3|42955.3|42935.3|629
1724767500000|2024-08-27 14:05:00|43035.3|43015.3|43002.9|42982.9|43040.3|43020.3|42982.8|42962.8|372
1724767800000|2024-08-27 14:10:00|43005.3|42985.3|43002.9|42982.9|43040.3|43020.3|42997.9|42977.9|534
1724768100000|2024-08-27 14:15:00|43005.4|42985.4|43067.8|43047.8|43067.8|43047.8|42975.4|42955.4|327
1724768400000|2024-08-27 14:20:00|43070.4|43050.4|43097.8|43077.8|43105.3|43085.3|43052.9|43032.9|667
1724768700000|2024-08-27 14:25:00|43100.3|43080.3|43107.8|43087.8|43107.8|43087.8|43075.4|43055.4|378
1724769000000|2024-08-27 14:30:00|43105.4|43085.4|43062.9|43042.9|43142.9|43122.9|43060.4|43040.4|431
1724769300000|2024-08-27 14:35:00|43065.4|43045.4|43080.4|43060.4|43085.4|43065.4|43055.4|43035.4|387
1724769600000|2024-08-27 14:40:00|43077.9|43057.9|43082.9|43062.9|43092.9|43072.9|43067.9|43047.9|291
1724769900000|2024-08-27 14:45:00|43085.4|43065.4|43095.4|43075.4|43095.4|43075.4|43060.4|43040.4|263
1724770200000|2024-08-27 14:50:00|43092.9|43072.9|43117.9|43097.9|43120.4|43100.4|43080.4|43060.4|319
1724770500000|2024-08-27 14:55:00|43115.4|43095.4|43100.4|43080.4|43117.9|43097.9|43080.5|43060.5|353
1724770800000|2024-08-27 15:00:00|43102.9|43082.9|43135.4|43115.4|43147.9|43127.9|43090.5|43070.5|424
1724771100000|2024-08-27 15:05:00|43140.4|43120.4|43150.5|43130.5|43160.4|43140.4|43123|43103|447
1724771400000|2024-08-27 15:10:00|43148|43128|43148|43128|43153|43133|43115.5|43095.5|331
1724771700000|2024-08-27 15:15:00|43150.5|43130.5|43150.5|43130.5|43160.5|43140.5|43130.5|43110.5|384
1724772000000|2024-08-27 15:20:00|43148|43128|43165.5|43145.5|43193|43173|43148|43128|442
1724772300000|2024-08-27 15:25:00|43168|43148|43178|43158|43190.5|43170.5|43168|43148|347
1724772600000|2024-08-27 15:30:00|43175.5|43155.5|43103.1|43083.1|43180.5|43160.5|43080.6|43060.6|353
1724772900000|2024-08-27 15:35:00|43105.6|43085.6|43125.6|43105.6|43150.6|43130.6|43100.6|43080.6|374
1724773200000|2024-08-27 15:40:00|43123.1|43103.1|43113.1|43093.1|43125.6|43105.6|43078.1|43058.1|408
1724773500000|2024-08-27 15:45:00|43115.6|43095.6|43150.6|43130.6|43163.1|43143.1|43115.6|43095.6|474
1724773800000|2024-08-27 15:50:00|43145.6|43125.6|43115.7|43095.7|43148.1|43128.1|43100.7|43080.7|648
1724774100000|2024-08-27 15:55:00|43113.2|43093.2|43118.2|43098.2|43133.2|43113.2|43110.7|43090.7|365
1724774400000|2024-08-27 16:00:00|43115.7|43095.7|43118.2|43098.2|43135.7|43115.7|43108.2|43088.2|210
1724774700000|2024-08-27 16:05:00|43115.8|43095.8|43105.7|43085.7|43115.8|43095.8|43080.7|43060.7|208
1724775000000|2024-08-27 16:10:00|43103.2|43083.2|43115.8|43095.8|43120.8|43100.8|43098.3|43078.3|265
1724775300000|2024-08-27 16:15:00|43120.8|43100.8|43095.8|43075.8|43128.2|43108.2|43095.8|43075.8|181
1724775600000|2024-08-27 16:20:00|43100.8|43080.8|43095.8|43075.8|43100.8|43080.8|43080.8|43060.8|268
1724775900000|2024-08-27 16:25:00|43098.3|43078.3|43085.9|43065.9|43105.8|43085.8|43080.8|43060.8|526
1724776200000|2024-08-27 16:30:00|43088.4|43068.4|43085.9|43065.9|43093.4|43073.4|43075.9|43055.9|349
1724776500000|2024-08-27 16:35:00|43090.8|43070.8|43075.9|43055.9|43100.9|43080.9|43075.9|43055.9|273
1724776800000|2024-08-27 16:40:00|43078.5|43058.5|43068.5|43048.5|43080.9|43060.9|43065.9|43045.9|238
1724777100000|2024-08-27 16:45:00|43066|43046|43053.6|43033.6|43066|43046|43048.5|43028.5|578
1724777400000|2024-08-27 16:50:00|43056.1|43036.1|43048.6|43028.6|43063.6|43043.6|43046.1|43026.1|509
1724777700000|2024-08-27 16:55:00|43046.1|43026.1|43043.6|43023.6|43063.5|43043.5|43043.6|43023.6|1042
1724778000000|2024-08-27 17:00:00|43041.1|43021.1|43023.6|43003.6|43041.1|43021.1|42981.1|42961.1|653
1724778300000|2024-08-27 17:05:00|43026.1|43006.1|43031.1|43011.1|43043.6|43023.6|43021.1|43001.1|230
1724778600000|2024-08-27 17:10:00|43028.6|43008.6|43031.2|43011.2|43036.1|43016.1|43021.2|43001.2|190
1724778900000|2024-08-27 17:15:00|43036.1|43016.1|43033.7|43013.7|43043.7|43023.7|43031.2|43011.2|164
1724779200000|2024-08-27 17:20:00|43036.2|43016.2|43026.2|43006.2|43043.7|43023.7|43021.2|43001.2|149
1724779500000|2024-08-27 17:25:00|43028.7|43008.7|43028.7|43008.7|43033.7|43013.7|43021.2|43001.2|195
1724779800000|2024-08-27 17:30:00|43031.2|43011.2|43031.2|43011.2|43041.2|43021.2|43026.2|43006.2|133
1724780100000|2024-08-27 17:35:00|43036.2|43016.2|43048.7|43028.7|43051.2|43031.2|43036.2|43016.2|163
1724780400000|2024-08-27 17:40:00|43046.2|43026.2|43041.2|43021.2|43051.2|43031.2|43031.3|43011.3|173
1724780700000|2024-08-27 17:45:00|43043.7|43023.7|43026.2|43006.2|43046.2|43026.2|43013.8|42993.8|119
1724781000000|2024-08-27 17:50:00|43023.7|43003.7|43021.3|43001.3|43031.2|43011.2|43013.7|42993.7|277
1724781300000|2024-08-27 17:55:00|43018.8|42998.8|43021.2|43001.2|43028.7|43008.7|43006.3|42986.3|190
1724781600000|2024-08-27 18:00:00|43021.3|43001.3|43036.3|43016.3|43036.3|43016.3|43018.8|42998.8|63
1724781900000|2024-08-27 18:05:00|43038.7|43018.7|43053.8|43033.8|43058.8|43038.8|43038.7|43018.7|75
1724782200000|2024-08-27 18:10:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43051.3|43031.3|39
1724782500000|2024-08-27 18:15:00|43058.8|43038.8|43046.3|43026.3|43061.3|43041.3|43041.4|43021.4|147
1724782800000|2024-08-27 18:20:00|43048.8|43028.8|43056.4|43036.4|43061.3|43041.3|43046.3|43026.3|44
1724783100000|2024-08-27 18:25:00|43053.9|43033.9|43041.4|43021.4|43056.4|43036.4|43038.9|43018.9|72
1724783400000|2024-08-27 18:30:00|43038.9|43018.9|43041.3|43021.3|43041.4|43021.4|43038.8|43018.8|56
1724783700000|2024-08-27 18:35:00|43041.4|43021.4|43056.4|43036.4|43061.3|43041.3|43041.4|43021.4|61
1724784000000|2024-08-27 18:40:00|43053.9|43033.9|43056.4|43036.4|43061.3|43041.3|43051.4|43031.4|46
1724784300000|2024-08-27 18:45:00|43058.9|43038.9|43066.4|43046.4|43066.4|43046.4|43056.4|43036.4|58
1724784600000|2024-08-27 18:50:00|43061.5|43041.5|43051.4|43031.4|43063.9|43043.9|43051.4|43031.4|62
1724784900000|2024-08-27 18:55:00|43046.4|43026.4|43051.4|43031.4|43058.9|43038.9|43043.9|43023.9|34
1724785200000|2024-08-27 19:00:00|43049|43029|43031.5|43011.5|43049|43029|43031.5|43011.5|31
1724785500000|2024-08-27 19:05:00|43034|43014|43024|43004|43034|43014|43021.5|43001.5|47
1724785800000|2024-08-27 19:10:00|43021.5|43001.5|43026.5|43006.5|43026.5|43006.5|43019|42999|49
1724786100000|2024-08-27 19:15:00|43021.6|43001.6|43006.6|42986.6|43026.5|43006.5|43006.6|42986.6|61
1724786400000|2024-08-27 19:20:00|43006.5|42986.5|42979|42959|43006.5|42986.5|42974|42954|202
1724786700000|2024-08-27 19:25:00|42981.5|42961.5|42996.6|42976.6|43001.6|42981.6|42981.5|42961.5|58
1724787000000|2024-08-27 19:30:00|43001.6|42981.6|43006.6|42986.6|43006.6|42986.6|43001.6|42981.6|64
1724787300000|2024-08-27 19:35:00|43009.1|42989.1|43024.1|43004.1|43026.6|43006.6|43009.1|42989.1|38
1724787600000|2024-08-27 19:40:00|43021.6|43001.6|43039.2|43019.2|43039.2|43019.2|43021.6|43001.6|40
1724787900000|2024-08-27 19:45:00|43041.7|43021.7|43034.2|43014.2|43046.7|43026.7|43034.2|43014.2|73
1724788200000|2024-08-27 19:50:00|43031.7|43011.7|43016.7|42996.7|43034.2|43014.2|43016.7|42996.7|99
1724788500000|2024-08-27 19:55:00|43019.2|42999.2|43009.2|42989.2|43026.7|43006.7|43009.2|42989.2|81
1724788800000|2024-08-27 20:00:00|43011.7|42991.7|43019.2|42999.2|43019.2|42999.2|43004.2|42984.2|57
1724789100000|2024-08-27 20:05:00|43016.7|42996.7|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|60
1724789400000|2024-08-27 20:10:00|43024.2|43004.2|43024.3|43004.3|43031.8|43011.8|43021.8|43001.8|22
1724789700000|2024-08-27 20:15:00|43021.8|43001.8|43029.3|43009.3|43034.3|43014.3|43021.8|43001.8|65
1724790000000|2024-08-27 20:20:00|43031.7|43011.7|43031.8|43011.8|43031.8|43011.8|43026.8|43006.8|24
1724790300000|2024-08-27 20:25:00|43029.3|43009.3|43031.8|43011.8|43034.3|43014.3|43029.3|43009.3|21
1724790600000|2024-08-27 20:30:00|43034.2|43014.2|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|12
1724790900000|2024-08-27 20:35:00|43029.3|43009.3|43026.9|43006.9|43029.3|43009.3|43026.9|43006.9|13
1724791200000|2024-08-27 20:40:00|43031.8|43011.8|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|37
1724791500000|2024-08-27 20:45:00|43034.3|43014.3|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|30
1724791800000|2024-08-27 20:50:00|43029.4|43009.4|43041.9|43021.9|43041.9|43021.9|43021.9|43001.9|58
1724792100000|2024-08-27 20:55:00|43044.4|43024.4|43039.4|43019.4|43046.9|43026.9|43036.9|43016.9|37
1724796000000|2024-08-27 22:00:00|43027.1|43007.1|42999.6|42979.6|43037.1|43017.1|42997.2|42977.2|36
1724796300000|2024-08-27 22:05:00|42997.1|42977.1|42979.6|42959.6|42997.1|42977.1|42979.6|42959.6|42
1724796600000|2024-08-27 22:10:00|42977.1|42957.1|42964.7|42944.7|42977.2|42957.2|42962.2|42942.2|28
1724796900000|2024-08-27 22:15:00|42967.2|42947.2|42962.2|42942.2|42967.2|42947.2|42952.2|42932.2|35
1724797200000|2024-08-27 22:20:00|42964.7|42944.7|42959.7|42939.7|42969.7|42949.7|42959.7|42939.7|11
1724797500000|2024-08-27 22:25:00|42962.2|42942.2|42972.2|42952.2|42972.2|42952.2|42962.2|42942.2|14
1724797800000|2024-08-27 22:30:00|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42964.7|42944.7|13
1724798100000|2024-08-27 22:35:00|42967.2|42947.2|42979.7|42959.7|42979.7|42959.7|42967.2|42947.2|14
1724798400000|2024-08-27 22:40:00|42979.8|42959.8|42982.3|42962.3|42984.8|42964.8|42979.8|42959.8|25
1724798700000|2024-08-27 22:45:00|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42974.8|42954.8|8
1724799000000|2024-08-27 22:50:00|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|15
1724799300000|2024-08-27 22:55:00|42979.8|42959.8|42974.8|42954.8|42982.3|42962.3|42972.4|42952.4|8
1724799600000|2024-08-27 23:00:00|42972.3|42952.3|42972.3|42952.3|42974.8|42954.8|42969.8|42949.8|10
1724799900000|2024-08-27 23:05:00|42977.3|42957.3|42989.8|42969.8|42989.8|42969.8|42977.3|42957.3|26
1724800200000|2024-08-27 23:10:00|42987.3|42967.3|42987.4|42967.4|42987.4|42967.4|42982.4|42962.4|8
1724800500000|2024-08-27 23:15:00|42982.4|42962.4|42979.9|42959.9|42984.9|42964.9|42979.9|42959.9|18
1724800800000|2024-08-27 23:20:00|42982.4|42962.4|42977.4|42957.4|42982.4|42962.4|42974.9|42954.9|20
1724801100000|2024-08-27 23:25:00|42979.9|42959.9|42984.9|42964.9|42984.9|42964.9|42977.4|42957.4|30
1724801400000|2024-08-27 23:30:00|42982.4|42962.4|42994.9|42974.9|42997.4|42977.4|42982.4|42962.4|17
1724801700000|2024-08-27 23:35:00|42997.4|42977.4|42995|42975|42997.4|42977.4|42989.9|42969.9|16
1724802000000|2024-08-27 23:40:00|42997.5|42977.5|42995|42975|42999.9|42979.9|42995|42975|17
1724802300000|2024-08-27 23:45:00|42997.4|42977.4|42990|42970|42997.5|42977.5|42990|42970|25
1724802600000|2024-08-27 23:50:00|42992.5|42972.5|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|22
1724802900000|2024-08-27 23:55:00|42990|42970|42975|42955|42992.5|42972.5|42975|42955|21
1724803200000|2024-08-28 00:00:00|42977.5|42957.5|42990.1|42970.1|43000|42980|42977.5|42957.5|55
1724803500000|2024-08-28 00:05:00|42985|42965|42985|42965|42992.5|42972.5|42980|42960|22
1724803800000|2024-08-28 00:10:00|42987.5|42967.5|42997.6|42977.6|42997.6|42977.6|42987.5|42967.5|26
1724804100000|2024-08-28 00:15:00|42995.1|42975.1|42990.1|42970.1|43000.1|42980.1|42990.1|42970.1|29
1724804400000|2024-08-28 00:20:00|42987.6|42967.6|42977.6|42957.6|42987.6|42967.6|42977.6|42957.6|32
1724804700000|2024-08-28 00:25:00|42980.1|42960.1|42992.6|42972.6|43000.1|42980.1|42980.1|42960.1|39
1724805000000|2024-08-28 00:30:00|42990.1|42970.1|42967.6|42947.6|42992.6|42972.6|42967.6|42947.6|79
1724805300000|2024-08-28 00:35:00|42970.1|42950.1|42962.6|42942.6|42975.1|42955.1|42962.6|42942.6|47
1724805600000|2024-08-28 00:40:00|42960.2|42940.2|42957.7|42937.7|42965.2|42945.2|42957.7|42937.7|80
1724805900000|2024-08-28 00:45:00|42960.2|42940.2|42965.2|42945.2|42967.7|42947.7|42957.7|42937.7|72
1724806200000|2024-08-28 00:50:00|42962.7|42942.7|42952.7|42932.7|42965.2|42945.2|42952.7|42932.7|54
1724806500000|2024-08-28 00:55:00|42947.8|42927.8|42965.2|42945.2|42967.7|42947.7|42947.7|42927.7|111
1724806800000|2024-08-28 01:00:00|42962.7|42942.7|42930.2|42910.2|42975.2|42955.2|42920.2|42900.2|321
1724807100000|2024-08-28 01:05:00|42927.7|42907.7|42907.7|42887.7|42935.2|42915.2|42905.3|42885.3|135
1724807400000|2024-08-28 01:10:00|42910.2|42890.2|42912.8|42892.8|42922.7|42902.7|42907.8|42887.8|85
1724807700000|2024-08-28 01:15:00|42915.2|42895.2|42897.8|42877.8|42915.3|42895.3|42890.3|42870.3|143
1724808000000|2024-08-28 01:20:00|42900.3|42880.3|42910.3|42890.3|42915.3|42895.3|42890.3|42870.3|60
1724808300000|2024-08-28 01:25:00|42907.8|42887.8|42880.3|42860.3|42910.3|42890.3|42880.3|42860.3|104
1724808600000|2024-08-28 01:30:00|42885.3|42865.3|42905.3|42885.3|42910.4|42890.4|42875.3|42855.3|102
1724808900000|2024-08-28 01:35:00|42910.3|42890.3|42845.3|42825.3|42910.3|42890.3|42830.3|42810.3|193
1724809200000|2024-08-28 01:40:00|42847.8|42827.8|42850.4|42830.4|42860.3|42840.3|42825.4|42805.4|122
1724809500000|2024-08-28 01:45:00|42852.9|42832.9|42815.4|42795.4|42862.9|42842.9|42815.4|42795.4|125
1724809800000|2024-08-28 01:50:00|42812.9|42792.9|42788|42768|42815.4|42795.4|42773|42753|174
1724810100000|2024-08-28 01:55:00|42783|42763|42790.5|42770.5|42800.4|42780.4|42775.5|42755.5|84
1724810400000|2024-08-28 02:00:00|42788|42768|42765.5|42745.5|42802.9|42782.9|42758|42738|139
1724810700000|2024-08-28 02:05:00|42763|42743|42735.5|42715.5|42783|42763|42735.5|42715.5|75
1724811000000|2024-08-28 02:10:00|42738|42718|42730.5|42710.5|42763|42743|42730.5|42710.5|113
1724811300000|2024-08-28 02:15:00|42728|42708|42738|42718|42740.5|42720.5|42715.5|42695.5|101
1724811600000|2024-08-28 02:20:00|42740.5|42720.5|42733|42713|42745.5|42725.5|42733|42713|52
1724811900000|2024-08-28 02:25:00|42730.6|42710.6|42710.5|42690.5|42730.6|42710.6|42708.1|42688.1|102
1724812200000|2024-08-28 02:30:00|42710.6|42690.6|42710.6|42690.6|42733.1|42713.1|42705.6|42685.6|108
1724812500000|2024-08-28 02:35:00|42708.1|42688.1|42710.6|42690.6|42730.6|42710.6|42708.1|42688.1|130
1724812800000|2024-08-28 02:40:00|42713.1|42693.1|42770.6|42750.6|42773.1|42753.1|42713.1|42693.1|89
1724813100000|2024-08-28 02:45:00|42768.1|42748.1|42778.1|42758.1|42795.6|42775.6|42758.1|42738.1|116
1724813400000|2024-08-28 02:50:00|42780.6|42760.6|42800.6|42780.6|42810.6|42790.6|42775.6|42755.6|118
1724813700000|2024-08-28 02:55:00|42798.1|42778.1|42755.7|42735.7|42800.6|42780.6|42755.7|42735.7|34
1724814000000|2024-08-28 03:00:00|42758.1|42738.1|42760.7|42740.7|42770.7|42750.7|42753.2|42733.2|51
1724814300000|2024-08-28 03:05:00|42758.2|42738.2|42745.7|42725.7|42763.1|42743.1|42740.7|42720.7|43
1724814600000|2024-08-28 03:10:00|42743.2|42723.2|42745.7|42725.7|42748.2|42728.2|42730.7|42710.7|99
1724814900000|2024-08-28 03:15:00|42743.2|42723.2|42740.7|42720.7|42748.2|42728.2|42728.2|42708.2|26
1724815200000|2024-08-28 03:20:00|42743.2|42723.2|42775.7|42755.7|42785.7|42765.7|42740.7|42720.7|86
1724815500000|2024-08-28 03:25:00|42778.2|42758.2|42785.7|42765.7|42795.7|42775.7|42775.7|42755.7|104
1724815800000|2024-08-28 03:30:00|42783.2|42763.2|42785.7|42765.7|42790.7|42770.7|42778.2|42758.2|30
1724816100000|2024-08-28 03:35:00|42785.8|42765.8|42803.2|42783.2|42808.2|42788.2|42785.8|42765.8|41
1724816400000|2024-08-28 03:40:00|42800.7|42780.7|42803.3|42783.3|42808.2|42788.2|42798.2|42778.2|28
1724816700000|2024-08-28 03:45:00|42800.8|42780.8|42785.8|42765.8|42805.7|42785.7|42785.8|42765.8|20
1724817000000|2024-08-28 03:50:00|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42783.3|42763.3|11
1724817300000|2024-08-28 03:55:00|42785.8|42765.8|42780.8|42760.8|42785.8|42765.8|42778.3|42758.3|24
1724817600000|2024-08-28 04:00:00|42783.3|42763.3|42773.3|42753.3|42783.3|42763.3|42773.3|42753.3|13
1724817900000|2024-08-28 04:05:00|42770.9|42750.9|42760.9|42740.9|42770.9|42750.9|42760.9|42740.9|19
1724818200000|2024-08-28 04:10:00|42763.4|42743.4|42768.4|42748.4|42768.4|42748.4|42760.9|42740.9|15
1724818500000|2024-08-28 04:15:00|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42768.4|42748.4|13
1724818800000|2024-08-28 04:20:00|42773.4|42753.4|42778.5|42758.5|42781|42761|42773.4|42753.4|22
1724819100000|2024-08-28 04:25:00|42778.4|42758.4|42785.9|42765.9|42785.9|42765.9|42773.4|42753.4|16
1724819400000|2024-08-28 04:30:00|42788.4|42768.4|42778.5|42758.5|42791|42771|42778.5|42758.5|8
1724819700000|2024-08-28 04:35:00|42776.1|42756.1|42748.5|42728.5|42778.4|42758.4|42748.5|42728.5|24
1724820000000|2024-08-28 04:40:00|42751|42731|42753.5|42733.5|42758.5|42738.5|42746|42726|33
1724820300000|2024-08-28 04:45:00|42756|42736|42743.5|42723.5|42756|42736|42743.5|42723.5|20
1724820600000|2024-08-28 04:50:00|42743.4|42723.4|42728.5|42708.5|42743.4|42723.4|42723.6|42703.6|37
1724820900000|2024-08-28 04:55:00|42731|42711|42731|42711|42733.5|42713.5|42726.1|42706.1|18
1724821200000|2024-08-28 05:00:00|42733.5|42713.5|42726|42706|42733.5|42713.5|42721|42701|40
1724821500000|2024-08-28 05:05:00|42728.5|42708.5|42708.5|42688.5|42728.5|42708.5|42696|42676|57
1724821800000|2024-08-28 05:10:00|42706|42686|42703.5|42683.5|42708.5|42688.5|42698.5|42678.5|40
1724822100000|2024-08-28 05:15:00|42701.1|42681.1|42681|42661|42703.5|42683.5|42681|42661|56
1724822400000|2024-08-28 05:20:00|42678.6|42658.6|42666.1|42646.1|42683.6|42663.6|42663.6|42643.6|77
1724822700000|2024-08-28 05:25:00|42668.5|42648.5|42651.1|42631.1|42668.6|42648.6|42646.1|42626.1|175
1724823000000|2024-08-28 05:30:00|42648.6|42628.6|42593.6|42573.6|42658.6|42638.6|42581.2|42561.2|460
1724823300000|2024-08-28 05:35:00|42596.1|42576.1|42633.6|42613.6|42638.6|42618.6|42586.2|42566.2|223
1724823600000|2024-08-28 05:40:00|42631.2|42611.2|42591.2|42571.2|42633.6|42613.6|42591.2|42571.2|148
1724823900000|2024-08-28 05:45:00|42588.7|42568.7|42553.6|42533.6|42588.7|42568.7|42538.7|42518.7|339
1724824200000|2024-08-28 05:50:00|42551.2|42531.2|42553.7|42533.7|42581.2|42561.2|42546.2|42526.2|110
1724824500000|2024-08-28 05:55:00|42551.2|42531.2|42566.2|42546.2|42571.2|42551.2|42538.8|42518.8|128
1724824800000|2024-08-28 06:00:00|42563.7|42543.7|42548.7|42528.7|42581.1|42561.1|42533.8|42513.8|137
1724825100000|2024-08-28 06:05:00|42546.2|42526.2|42536.3|42516.3|42568.8|42548.8|42533.7|42513.7|116
1724825400000|2024-08-28 06:10:00|42538.7|42518.7|42528.8|42508.8|42556.3|42536.3|42518.8|42498.8|156
1724825700000|2024-08-28 06:15:00|42526.3|42506.3|42553.8|42533.8|42576.2|42556.2|42526.3|42506.3|158
1724826000000|2024-08-28 06:20:00|42558.8|42538.8|42573.8|42553.8|42588.8|42568.8|42556.3|42536.3|177
1724826300000|2024-08-28 06:25:00|42576.3|42556.3|42621.3|42601.3|42621.3|42601.3|42553.8|42533.8|149
1724826600000|2024-08-28 06:30:00|42618.8|42598.8|42613.9|42593.9|42618.9|42598.9|42596.4|42576.4|117
1724826900000|2024-08-28 06:35:00|42611.4|42591.4|42541.4|42521.4|42613.9|42593.9|42541.4|42521.4|179
1724827200000|2024-08-28 06:40:00|42539|42519|42528.9|42508.9|42539|42519|42503.9|42483.9|297
1724827500000|2024-08-28 06:45:00|42523.9|42503.9|42563.9|42543.9|42566.4|42546.4|42516.4|42496.4|275
1724827800000|2024-08-28 06:50:00|42561.4|42541.4|42578.9|42558.9|42591.4|42571.4|42561.4|42541.4|216
1724828100000|2024-08-28 06:55:00|42581.3|42561.3|42538.9|42518.9|42591.4|42571.4|42536.4|42516.4|93
1724828400000|2024-08-28 07:00:00|42536.4|42516.4|42536.4|42516.4|42581.3|42561.3|42526.4|42506.4|223
1724828700000|2024-08-28 07:05:00|42538.9|42518.9|42561.5|42541.5|42586.4|42566.4|42523.9|42503.9|218
1724829000000|2024-08-28 07:10:00|42563.9|42543.9|42518.9|42498.9|42576.5|42556.5|42518.9|42498.9|115
1724829300000|2024-08-28 07:15:00|42521.4|42501.4|42536.5|42516.5|42566.4|42546.4|42521.4|42501.4|145
1724829600000|2024-08-28 07:20:00|42534|42514|42534|42514|42559|42539|42519|42499|572
1724829900000|2024-08-28 07:25:00|42536.5|42516.5|42526.5|42506.5|42539|42519|42504|42484|95
1724830200000|2024-08-28 07:30:00|42529|42509|42511.6|42491.6|42539|42519|42506.6|42486.6|86
1724830500000|2024-08-28 07:35:00|42511.5|42491.5|42549|42529|42551.5|42531.5|42504.1|42484.1|170
1724830800000|2024-08-28 07:40:00|42551.5|42531.5|42556.5|42536.5|42561.5|42541.5|42529|42509|96
1724831100000|2024-08-28 07:45:00|42554|42534|42496.5|42476.5|42554|42534|42464|42444|270
1724831400000|2024-08-28 07:50:00|42499|42479|42494.1|42474.1|42504.1|42484.1|42479.1|42459.1|130
1724831700000|2024-08-28 07:55:00|42491.6|42471.6|42496.6|42476.6|42521.6|42501.6|42484.1|42464.1|81
1724832000000|2024-08-28 08:00:00|42494.2|42474.2|42531.6|42511.6|42539.1|42519.1|42489.1|42469.1|304
1724832300000|2024-08-28 08:05:00|42529.1|42509.1|42484.1|42464.1|42554.1|42534.1|42484|42464|285
1724832600000|2024-08-28 08:10:00|42486.6|42466.6|42524.1|42504.1|42536.5|42516.5|42474.2|42454.2|118
1724832900000|2024-08-28 08:15:00|42521.6|42501.6|42531.6|42511.6|42556.5|42536.5|42516.6|42496.6|133
1724833200000|2024-08-28 08:20:00|42526.6|42506.6|42434.2|42414.2|42526.6|42506.6|42411.5|42391.5|301
1724833500000|2024-08-28 08:25:00|42431.7|42411.7|42384.3|42364.3|42431.7|42411.7|42359.3|42339.3|653
1724833800000|2024-08-28 08:30:00|42386.7|42366.7|42416.7|42396.7|42416.8|42396.8|42384.3|42364.3|321
1724834100000|2024-08-28 08:35:00|42414.3|42394.3|42436.7|42416.7|42456.8|42436.8|42406.8|42386.8|261
1724834400000|2024-08-28 08:40:00|42434.3|42414.3|42401.8|42381.8|42439.3|42419.3|42401.8|42381.8|176
1724834700000|2024-08-28 08:45:00|42399.3|42379.3|42431.9|42411.9|42449.4|42429.4|42394.3|42374.3|91
1724835000000|2024-08-28 08:50:00|42434.3|42414.3|42441.8|42421.8|42449.3|42429.3|42431.8|42411.8|84
1724835300000|2024-08-28 08:55:00|42439.3|42419.3|42459.4|42439.4|42461.8|42441.8|42439.3|42419.3|166
1724835600000|2024-08-28 09:00:00|42456.9|42436.9|42474.3|42454.3|42481.8|42461.8|42456.9|42436.9|86
1724835900000|2024-08-28 09:05:00|42476.8|42456.8|42496.9|42476.9|42504.4|42484.4|42459.4|42439.4|357
1724836200000|2024-08-28 09:10:00|42494.4|42474.4|42481.9|42461.9|42506.9|42486.9|42464.4|42444.4|220
1724836500000|2024-08-28 09:15:00|42484.4|42464.4|42472|42452|42484.4|42464.4|42466.9|42446.9|114
1724836800000|2024-08-28 09:20:00|42471.9|42451.9|42472|42452|42476.9|42456.9|42452|42432|51
1724837100000|2024-08-28 09:25:00|42467|42447|42479.5|42459.5|42492|42472|42467|42447|69
1724837400000|2024-08-28 09:30:00|42482|42462|42489.5|42469.5|42489.5|42469.5|42457|42437|57
1724837700000|2024-08-28 09:35:00|42484.6|42464.6|42476.9|42456.9|42484.6|42464.6|42462.1|42442.1|111
1724838000000|2024-08-28 09:40:00|42474.4|42454.4|42454.5|42434.5|42477|42457|42449.5|42429.5|65
1724838300000|2024-08-28 09:45:00|42457|42437|42439.5|42419.5|42466.9|42446.9|42439.5|42419.5|257
1724838600000|2024-08-28 09:50:00|42442|42422|42429.5|42409.5|42444.4|42424.4|42414.5|42394.5|209
1724838900000|2024-08-28 09:55:00|42427|42407|42412|42392|42437|42417|42402|42382|89
1724839200000|2024-08-28 10:00:00|42414.5|42394.5|42412|42392|42417|42397|42402.1|42382.1|101
1724839500000|2024-08-28 10:05:00|42414.5|42394.5|42424.5|42404.5|42429.6|42409.6|42412|42392|71
1724839800000|2024-08-28 10:10:00|42422|42402|42359.6|42339.6|42424.6|42404.6|42344.6|42324.6|243
1724840100000|2024-08-28 10:15:00|42357.1|42337.1|42287.1|42267.1|42357.1|42337.1|42282.1|42262.1|335
1724840400000|2024-08-28 10:20:00|42284.6|42264.6|42337.2|42317.2|42342.1|42322.1|42284.6|42264.6|137
1724840700000|2024-08-28 10:25:00|42342.1|42322.1|42339.7|42319.7|42354.6|42334.6|42334.7|42314.7|99
1724841000000|2024-08-28 10:30:00|42337.2|42317.2|42359.7|42339.7|42359.7|42339.7|42324.7|42304.7|53
1724841300000|2024-08-28 10:35:00|42362.1|42342.1|42339.7|42319.7|42362.1|42342.1|42334.7|42314.7|87
1724841600000|2024-08-28 10:40:00|42334.8|42314.8|42327.2|42307.2|42354.7|42334.7|42324.7|42304.7|65
1724841900000|2024-08-28 10:45:00|42329.7|42309.7|42332.2|42312.2|42334.7|42314.7|42314.7|42294.7|58
1724842200000|2024-08-28 10:50:00|42329.7|42309.7|42307.4|42287.4|42332.2|42312.2|42299.9|42279.9|308
1724842500000|2024-08-28 10:55:00|42305|42285|42322.5|42302.5|42322.5|42302.5|42294.9|42274.9|172
1724842800000|2024-08-28 11:00:00|42320|42300|42307.6|42287.6|42320|42300|42270.1|42250.1|272
1724843100000|2024-08-28 11:05:00|42305.1|42285.1|42317.6|42297.6|42317.6|42297.6|42295.1|42275.1|94
1724843400000|2024-08-28 11:10:00|42320|42300|42332.6|42312.6|42340.1|42320.1|42312.6|42292.6|190
1724843700000|2024-08-28 11:15:00|42330.1|42310.1|42310.1|42290.1|42332.6|42312.6|42305.1|42285.1|78
1724844000000|2024-08-28 11:20:00|42307.7|42287.7|42317.6|42297.6|42327.6|42307.6|42302.6|42282.6|193
1724844300000|2024-08-28 11:25:00|42320.1|42300.1|42290.1|42270.1|42325.1|42305.1|42280.2|42260.2|116
1724844600000|2024-08-28 11:30:00|42292.6|42272.6|42260.2|42240.2|42315.1|42295.1|42252.7|42232.7|274
1724844900000|2024-08-28 11:35:00|42262.7|42242.7|42282.8|42262.8|42290.3|42270.3|42257.8|42237.8|169
1724845200000|2024-08-28 11:40:00|42282.7|42262.7|42295.2|42275.2|42300.2|42280.2|42280.2|42260.2|141
1724845500000|2024-08-28 11:45:00|42292.7|42272.7|42225.3|42205.3|42292.7|42272.7|42220.2|42200.2|249
1724845800000|2024-08-28 11:50:00|42227.7|42207.7|42187.9|42167.9|42252.7|42232.7|42177.9|42157.9|616
1724846100000|2024-08-28 11:55:00|42187.8|42167.8|42200.4|42180.4|42220.3|42200.3|42180.4|42160.4|278
1724846400000|2024-08-28 12:00:00|42202.9|42182.9|42197.9|42177.9|42220.3|42200.3|42195.4|42175.4|367
1724846700000|2024-08-28 12:05:00|42200.4|42180.4|42177.9|42157.9|42225.3|42205.3|42177.9|42157.9|285
1724847000000|2024-08-28 12:10:00|42177.8|42157.8|42195.4|42175.4|42202.8|42182.8|42172.8|42152.8|389
1724847300000|2024-08-28 12:15:00|42195.3|42175.3|42200.3|42180.3|42212.8|42192.8|42187.8|42167.8|278
1724847600000|2024-08-28 12:20:00|42195.3|42175.3|42210.4|42190.4|42210.4|42190.4|42187.8|42167.8|384
1724847900000|2024-08-28 12:25:00|42210.3|42190.3|42185.4|42165.4|42212.8|42192.8|42180.4|42160.4|332
1724848200000|2024-08-28 12:30:00|42180.4|42160.4|42193|42173|42195.5|42175.5|42155.4|42135.4|382
1724848500000|2024-08-28 12:35:00|42190.5|42170.5|42195.4|42175.4|42195.4|42175.4|42155.5|42135.5|357
1724848800000|2024-08-28 12:40:00|42205.3|42185.3|42242.9|42222.9|42250.4|42230.4|42205.3|42185.3|456
1724849100000|2024-08-28 12:45:00|42240.4|42220.4|42232.9|42212.9|42250.4|42230.4|42225.4|42205.4|417
1724849400000|2024-08-28 12:50:00|42235.4|42215.4|42267.9|42247.9|42267.9|42247.9|42227.9|42207.9|298
1724849700000|2024-08-28 12:55:00|42265.5|42245.5|42252.9|42232.9|42282.9|42262.9|42252.9|42232.9|318
1724850000000|2024-08-28 13:00:00|42250.5|42230.5|42302.9|42282.9|42305.3|42285.3|42220.5|42200.5|787
1724850300000|2024-08-28 13:05:00|42305.4|42285.4|42302.9|42282.9|42315.3|42295.3|42280.4|42260.4|404
1724850600000|2024-08-28 13:10:00|42305.4|42285.4|42335.3|42315.3|42350.3|42330.3|42297.9|42277.9|340
1724850900000|2024-08-28 13:15:00|42335.4|42315.4|42320.4|42300.4|42355.3|42335.3|42315.4|42295.4|278
1724851200000|2024-08-28 13:20:00|42322.8|42302.8|42310.4|42290.4|42332.8|42312.8|42297.9|42277.9|240
1724851500000|2024-08-28 13:25:00|42312.8|42292.8|42373|42353|42373|42353|42312.8|42292.8|216
1724851800000|2024-08-28 13:30:00|42375.4|42355.4|42325.5|42305.5|42387.8|42367.8|42325.5|42305.5|340
1724852100000|2024-08-28 13:35:00|42328|42308|42355.5|42335.5|42373|42353|42325.5|42305.5|210
1724852400000|2024-08-28 13:40:00|42353|42333|42348|42328|42353|42333|42283|42263|481
1724852700000|2024-08-28 13:45:00|42350.4|42330.4|42405.5|42385.5|42408|42388|42350.4|42330.4|310
1724853000000|2024-08-28 13:50:00|42408|42388|42365.6|42345.6|42410.5|42390.5|42358.1|42338.1|278
1724853300000|2024-08-28 13:55:00|42363.1|42343.1|42375.6|42355.6|42390.5|42370.5|42353.1|42333.1|162
1724853600000|2024-08-28 14:00:00|42373.1|42353.1|42375.6|42355.6|42395.5|42375.5|42363.1|42343.1|189
1724853900000|2024-08-28 14:05:00|42373.1|42353.1|42433|42413|42435.6|42415.6|42373.1|42353.1|236
1724854200000|2024-08-28 14:10:00|42435.5|42415.5|42383.1|42363.1|42435.6|42415.6|42375.6|42355.6|430
1724854500000|2024-08-28 14:15:00|42380.7|42360.7|42430.6|42410.6|42430.6|42410.6|42373.2|42353.2|159
1724854800000|2024-08-28 14:20:00|42433.1|42413.1|42400.7|42380.7|42435.6|42415.6|42400.7|42380.7|155
1724855100000|2024-08-28 14:25:00|42403.2|42383.2|42393.2|42373.2|42415.6|42395.6|42378.2|42358.2|164
1724855400000|2024-08-28 14:30:00|42395.7|42375.7|42380.8|42360.8|42405.7|42385.7|42350.8|42330.8|336
1724855700000|2024-08-28 14:35:00|42383.3|42363.3|42390.7|42370.7|42433.3|42413.3|42383.3|42363.3|158
1724856000000|2024-08-28 14:40:00|42390.8|42370.8|42403.3|42383.3|42425.8|42405.8|42390.8|42370.8|180
1724856300000|2024-08-28 14:45:00|42400.8|42380.8|42428.3|42408.3|42470.7|42450.7|42395.8|42375.8|231
1724856600000|2024-08-28 14:50:00|42430.8|42410.8|42440.8|42420.8|42448.2|42428.2|42408.3|42388.3|267
1724856900000|2024-08-28 14:55:00|42443.2|42423.2|42415.8|42395.8|42443.2|42423.2|42403.3|42383.3|159
1724857200000|2024-08-28 15:00:00|42413.3|42393.3|42360.9|42340.9|42413.3|42393.3|42350.8|42330.8|287
1724857500000|2024-08-28 15:05:00|42363.4|42343.4|42398.3|42378.3|42405.8|42385.8|42360.9|42340.9|187
1724857800000|2024-08-28 15:10:00|42400.7|42380.7|42355.8|42335.8|42400.8|42380.8|42350.8|42330.8|245
1724858100000|2024-08-28 15:15:00|42358.3|42338.3|42336|42316|42380.8|42360.8|42333.6|42313.6|227
1724858400000|2024-08-28 15:20:00|42338.5|42318.5|42328.4|42308.4|42358.4|42338.4|42326|42306|361
1724858700000|2024-08-28 15:25:00|42328.5|42308.5|42331|42311|42333.5|42313.5|42293.6|42273.6|431
1724859000000|2024-08-28 15:30:00|42333.5|42313.5|42311.1|42291.1|42336.1|42316.1|42311.1|42291.1|194
1724859300000|2024-08-28 15:35:00|42313.5|42293.5|42286.1|42266.1|42321.1|42301.1|42286.1|42266.1|294
1724859600000|2024-08-28 15:40:00|42288.7|42268.7|42261.2|42241.2|42291.1|42271.1|42258.7|42238.7|429
1724859900000|2024-08-28 15:45:00|42263.6|42243.6|42241.2|42221.2|42263.7|42243.7|42231.2|42211.2|415
1724860200000|2024-08-28 15:50:00|42243.6|42223.6|42258.7|42238.7|42258.7|42238.7|42241.2|42221.2|176
1724860500000|2024-08-28 15:55:00|42256.2|42236.2|42243.6|42223.6|42258.7|42238.7|42231.2|42211.2|253
1724860800000|2024-08-28 16:00:00|42246|42226|42243.7|42223.7|42246|42226|42216.2|42196.2|146
1724861100000|2024-08-28 16:05:00|42241.2|42221.2|42261.2|42241.2|42261.2|42241.2|42231.2|42211.2|186
1724861400000|2024-08-28 16:10:00|42258.7|42238.7|42231.2|42211.2|42258.7|42238.7|42221.2|42201.2|154
1724861700000|2024-08-28 16:15:00|42228.7|42208.7|42128.7|42108.7|42231.2|42211.2|42101.2|42081.2|923
1724862000000|2024-08-28 16:20:00|42131.2|42111.2|42108.8|42088.8|42138.7|42118.7|42103.8|42083.8|253
1724862300000|2024-08-28 16:25:00|42111.2|42091.2|42148.8|42128.8|42151.3|42131.3|42108.8|42088.8|196
1724862600000|2024-08-28 16:30:00|42146.3|42126.3|42176.3|42156.3|42196.2|42176.2|42143.8|42123.8|288
1724862900000|2024-08-28 16:35:00|42178.8|42158.8|42236.3|42216.3|42236.3|42216.3|42178.8|42158.8|286
1724863200000|2024-08-28 16:40:00|42238.8|42218.8|42221.4|42201.4|42246.3|42226.3|42216.4|42196.4|304
1724863500000|2024-08-28 16:45:00|42221.3|42201.3|42213.7|42193.7|42231.3|42211.3|42206.3|42186.3|227
1724863800000|2024-08-28 16:50:00|42211.3|42191.3|42228.7|42208.7|42228.7|42208.7|42206.3|42186.3|283
1724864100000|2024-08-28 16:55:00|42231.3|42211.3|42203.8|42183.8|42236.3|42216.3|42191.3|42171.3|619
1724864400000|2024-08-28 17:00:00|42206.3|42186.3|42179|42159|42211.4|42191.4|42179|42159|269
1724864700000|2024-08-28 17:05:00|42181.4|42161.4|42186.4|42166.4|42186.4|42166.4|42176.4|42156.4|111
1724865000000|2024-08-28 17:10:00|42186.3|42166.3|42168.9|42148.9|42191.4|42171.4|42168.9|42148.9|173
1724865300000|2024-08-28 17:15:00|42171.4|42151.4|42159|42139|42171.5|42151.5|42156.5|42136.5|88
1724865600000|2024-08-28 17:20:00|42161.4|42141.4|42166.4|42146.4|42171.5|42151.5|42161.4|42141.4|67
1724865900000|2024-08-28 17:25:00|42163.9|42143.9|42174|42154|42174|42154|42161.5|42141.5|58
1724866200000|2024-08-28 17:30:00|42171.5|42151.5|42176.5|42156.5|42176.5|42156.5|42159|42139|117
1724866500000|2024-08-28 17:35:00|42179|42159|42154.1|42134.1|42179|42159|42154.1|42134.1|73
1724866800000|2024-08-28 17:40:00|42151.6|42131.6|42144|42124|42156.5|42136.5|42139|42119|77
1724867100000|2024-08-28 17:45:00|42146.5|42126.5|42131.5|42111.5|42146.5|42126.5|42131.5|42111.5|126
1724867400000|2024-08-28 17:50:00|42129.1|42109.1|42109|42089|42129.1|42109.1|42104|42084|148
1724867700000|2024-08-28 17:55:00|42111.5|42091.5|42111.6|42091.6|42126.6|42106.6|42104.1|42084.1|189
1724868000000|2024-08-28 18:00:00|42109.1|42089.1|42096.6|42076.6|42111.6|42091.6|42074.1|42054.1|147
1724868300000|2024-08-28 18:05:00|42096.7|42076.7|42116.6|42096.6|42116.6|42096.6|42096.6|42076.6|48
1724868600000|2024-08-28 18:10:00|42116.7|42096.7|42119.2|42099.2|42124.2|42104.2|42111.6|42091.6|58
1724868900000|2024-08-28 18:15:00|42116.7|42096.7|42111.7|42091.7|42119.2|42099.2|42111.7|42091.7|102
1724869200000|2024-08-28 18:20:00|42111.6|42091.6|42129.2|42109.2|42141.7|42121.7|42111.6|42091.6|58
1724869500000|2024-08-28 18:25:00|42126.8|42106.8|42116.7|42096.7|42126.8|42106.8|42114.2|42094.2|48
1724869800000|2024-08-28 18:30:00|42114.3|42094.3|42114.2|42094.2|42121.7|42101.7|42114.2|42094.2|43
1724870100000|2024-08-28 18:35:00|42114.3|42094.3|42129.3|42109.3|42131.7|42111.7|42114.2|42094.2|45
1724870400000|2024-08-28 18:40:00|42126.8|42106.8|42126.9|42106.9|42131.9|42111.9|42124.3|42104.3|56
1724870700000|2024-08-28 18:45:00|42129.3|42109.3|42129.2|42109.2|42131.8|42111.8|42126.8|42106.8|34
1724871000000|2024-08-28 18:50:00|42129.3|42109.3|42156.8|42136.8|42156.8|42136.8|42129.3|42109.3|81
1724871300000|2024-08-28 18:55:00|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42146.8|42126.8|77
1724871600000|2024-08-28 19:00:00|42154.3|42134.3|42166.8|42146.8|42166.8|42146.8|42154.3|42134.3|64
1724871900000|2024-08-28 19:05:00|42161.8|42141.8|42146.8|42126.8|42161.8|42141.8|42144.3|42124.3|47
1724872200000|2024-08-28 19:10:00|42146.9|42126.9|42151.7|42131.7|42156.8|42136.8|42146.8|42126.8|47
1724872500000|2024-08-28 19:15:00|42151.8|42131.8|42166.7|42146.7|42166.7|42146.7|42151.8|42131.8|23
1724872800000|2024-08-28 19:20:00|42169.2|42149.2|42169.4|42149.4|42171.8|42151.8|42164.3|42144.3|37
1724873100000|2024-08-28 19:25:00|42171.8|42151.8|42181.9|42161.9|42181.9|42161.9|42171.8|42151.8|35
1724873400000|2024-08-28 19:30:00|42181.8|42161.8|42181.8|42161.8|42191.9|42171.9|42181.8|42161.8|117
1724873700000|2024-08-28 19:35:00|42179.4|42159.4|42162|42142|42181.8|42161.8|42162|42142|105
1724874000000|2024-08-28 19:40:00|42159.4|42139.4|42171.7|42151.7|42171.8|42151.8|42156.8|42136.8|186
1724874300000|2024-08-28 19:45:00|42171.8|42151.8|42159.2|42139.2|42176.7|42156.7|42156.8|42136.8|133
1724874600000|2024-08-28 19:50:00|42161.7|42141.7|42176.8|42156.8|42176.8|42156.8|42156.8|42136.8|110
1724874900000|2024-08-28 19:55:00|42174.3|42154.3|42166.8|42146.8|42174.3|42154.3|42161.9|42141.9|51
1724875200000|2024-08-28 20:00:00|42164.4|42144.4|42166.8|42146.8|42174.3|42154.3|42161.8|42141.8|103
1724875500000|2024-08-28 20:05:00|42164.4|42144.4|42171.9|42151.9|42171.9|42151.9|42164.3|42144.3|19
1724875800000|2024-08-28 20:10:00|42171.8|42151.8|42169.3|42149.3|42171.9|42151.9|42164.4|42144.4|31
1724876100000|2024-08-28 20:15:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42166.9|42146.9|19
1724876400000|2024-08-28 20:20:00|42169.4|42149.4|42154.4|42134.4|42169.4|42149.4|42154.4|42134.4|53
1724876700000|2024-08-28 20:25:00|42156.9|42136.9|42161.9|42141.9|42169.4|42149.4|42154.4|42134.4|57
1724877000000|2024-08-28 20:30:00|42159.4|42139.4|42146.9|42126.9|42159.4|42139.4|42146.9|42126.9|56
1724877300000|2024-08-28 20:35:00|42149.4|42129.4|42154.4|42134.4|42154.4|42134.4|42146.9|42126.9|18
1724877600000|2024-08-28 20:40:00|42156.9|42136.9|42159.5|42139.5|42161.9|42141.9|42156.9|42136.9|11
1724877900000|2024-08-28 20:45:00|42157|42137|42154.4|42134.4|42157|42137|42147|42127|101
1724878200000|2024-08-28 20:50:00|42156.8|42136.8|42141.9|42121.9|42156.8|42136.8|42129.4|42109.4|86
1724878500000|2024-08-28 20:55:00|42144.4|42124.4|42154.4|42134.4|42164.4|42144.4|42141.9|42121.9|33
1724882400000|2024-08-28 22:00:00|42154.6|42134.6|42147.1|42127.1|42169.6|42149.6|42147.1|42127.1|62
1724882700000|2024-08-28 22:05:00|42147.2|42127.2|42134.7|42114.7|42147.2|42127.2|42132.2|42112.2|16
1724883000000|2024-08-28 22:10:00|42132.2|42112.2|42134.7|42114.7|42142.2|42122.2|42129.7|42109.7|26
1724883300000|2024-08-28 22:15:00|42132.2|42112.2|42129.7|42109.7|42137.2|42117.2|42129.7|42109.7|29
1724883600000|2024-08-28 22:20:00|42129.8|42109.8|42114.8|42094.8|42129.8|42109.8|42112.3|42092.3|34
1724883900000|2024-08-28 22:25:00|42117.3|42097.3|42129.8|42109.8|42129.8|42109.8|42112.3|42092.3|24
1724884200000|2024-08-28 22:30:00|42132.2|42112.2|42129.8|42109.8|42137.2|42117.2|42129.8|42109.8|19
1724884500000|2024-08-28 22:35:00|42129.7|42109.7|42129.8|42109.8|42129.8|42109.8|42127.3|42107.3|13
1724884800000|2024-08-28 22:40:00|42127.4|42107.4|42109.8|42089.8|42127.4|42107.4|42109.7|42089.7|34
1724885100000|2024-08-28 22:45:00|42109.7|42089.7|42109.8|42089.8|42109.8|42089.8|42107.3|42087.3|7
1724885400000|2024-08-28 22:50:00|42109.9|42089.9|42112.3|42092.3|42112.3|42092.3|42107.3|42087.3|30
1724885700000|2024-08-28 22:55:00|42114.8|42094.8|42119.8|42099.8|42122.3|42102.3|42114.8|42094.8|17
1724886000000|2024-08-28 23:00:00|42122.3|42102.3|42120|42100|42124.9|42104.9|42119.9|42099.9|15
1724886300000|2024-08-28 23:05:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42120|42100|7
1724886600000|2024-08-28 23:10:00|42125|42105|42125|42105|42125.1|42105.1|42122.5|42102.5|14
1724886900000|2024-08-28 23:15:00|42122.5|42102.5|42117.5|42097.5|42122.5|42102.5|42117.5|42097.5|13
1724887200000|2024-08-28 23:20:00|42117.4|42097.4|42115|42095|42117.5|42097.5|42112.5|42092.5|11
1724887500000|2024-08-28 23:25:00|42117.5|42097.5|42115|42095|42120|42100|42115|42095|7
1724887800000|2024-08-28 23:30:00|42117.5|42097.5|42120.1|42100.1|42122.5|42102.5|42115|42095|12
1724888100000|2024-08-28 23:35:00|42117.6|42097.6|42115.1|42095.1|42117.6|42097.6|42115.1|42095.1|3
1724888400000|2024-08-28 23:40:00|42117.5|42097.5|42122.6|42102.6|42122.6|42102.6|42117.5|42097.5|25
1724888700000|2024-08-28 23:45:00|42125|42105|42125.2|42105.2|42127.6|42107.6|42122.6|42102.6|6
1724889000000|2024-08-28 23:50:00|42122.6|42102.6|42125.1|42105.1|42127.6|42107.6|42122.6|42102.6|10
1724889300000|2024-08-28 23:55:00|42127.6|42107.6|42122.8|42102.8|42127.6|42107.6|42117.7|42097.7|28
1724889600000|2024-08-29 00:00:00|42122.9|42102.9|42145.3|42125.3|42145.3|42125.3|42122.8|42102.8|124
1724889900000|2024-08-29 00:05:00|42145.2|42125.2|42147.9|42127.9|42155.2|42135.2|42130.3|42110.3|65
1724890200000|2024-08-29 00:10:00|42145.4|42125.4|42152.8|42132.8|42157.8|42137.8|42135.3|42115.3|44
1724890500000|2024-08-29 00:15:00|42155.4|42135.4|42170.3|42150.3|42175.3|42155.3|42152.8|42132.8|73
1724890800000|2024-08-29 00:20:00|42172.8|42152.8|42185.4|42165.4|42197.8|42177.8|42172.8|42152.8|58
1724891100000|2024-08-29 00:25:00|42183|42163|42175.3|42155.3|42183|42163|42173|42153|44
1724891400000|2024-08-29 00:30:00|42175.4|42155.4|42167.9|42147.9|42182.9|42162.9|42167.9|42147.9|37
1724891700000|2024-08-29 00:35:00|42170.3|42150.3|42172.9|42152.9|42180.3|42160.3|42170.3|42150.3|82
1724892000000|2024-08-29 00:40:00|42175.3|42155.3|42180.4|42160.4|42190.4|42170.4|42175.3|42155.3|62
1724892300000|2024-08-29 00:45:00|42177.9|42157.9|42180.4|42160.4|42185.4|42165.4|42173|42153|48
1724892600000|2024-08-29 00:50:00|42180.5|42160.5|42190.5|42170.5|42195.4|42175.4|42177.9|42157.9|48
1724892900000|2024-08-29 00:55:00|42192.9|42172.9|42230.4|42210.4|42243|42223|42188|42168|166
1724893200000|2024-08-29 01:00:00|42228|42208|42250.5|42230.5|42257.9|42237.9|42218|42198|373
1724893500000|2024-08-29 01:05:00|42253|42233|42230.6|42210.6|42253|42233|42222.9|42202.9|158
1724893800000|2024-08-29 01:10:00|42230.5|42210.5|42200.5|42180.5|42230.5|42210.5|42195.5|42175.5|107
1724894100000|2024-08-29 01:15:00|42203|42183|42140.5|42120.5|42205.5|42185.5|42135.5|42115.5|155
1724894400000|2024-08-29 01:20:00|42138.1|42118.1|42110.6|42090.6|42140.5|42120.5|42100.6|42080.6|189
1724894700000|2024-08-29 01:25:00|42108.1|42088.1|41965.8|41945.8|42120.7|42100.7|41963.2|41943.2|395
1724895000000|2024-08-29 01:30:00|41970.7|41950.7|41970.7|41950.7|42005.7|41985.7|41948.3|41928.3|240
1724895300000|2024-08-29 01:35:00|41968.3|41948.3|41985.7|41965.7|42010.7|41990.7|41960.8|41940.8|111
1724895600000|2024-08-29 01:40:00|41985.8|41965.8|41945.8|41925.8|42000.7|41980.7|41940.9|41920.9|206
1724895900000|2024-08-29 01:45:00|41948.2|41928.2|42008.3|41988.3|42018.3|41998.3|41945.7|41925.7|159
1724896200000|2024-08-29 01:50:00|42010.7|41990.7|42005.7|41985.7|42043.2|42023.2|42000.8|41980.8|127
1724896500000|2024-08-29 01:55:00|42003.2|41983.2|42008.2|41988.2|42015.6|41995.6|41985.7|41965.7|43
1724896800000|2024-08-29 02:00:00|42005.7|41985.7|41998.3|41978.3|42015.7|41995.7|41988.2|41968.2|92
1724897100000|2024-08-29 02:05:00|41995.9|41975.9|41993.2|41973.2|42005.8|41985.8|41975.8|41955.8|79
1724897400000|2024-08-29 02:10:00|41993.3|41973.3|42020.8|42000.8|42030.7|42010.7|41993.2|41973.2|102
1724897700000|2024-08-29 02:15:00|42020.7|42000.7|42008.3|41988.3|42023.3|42003.3|41998.4|41978.4|24
1724898000000|2024-08-29 02:20:00|42005.9|41985.9|42023.3|42003.3|42028.3|42008.3|42005.8|41985.8|63
1724898300000|2024-08-29 02:25:00|42020.8|42000.8|42020.8|42000.8|42030.8|42010.8|42005.8|41985.8|70
1724898600000|2024-08-29 02:30:00|42023.4|42003.4|42080.9|42060.9|42085.9|42065.9|42023.4|42003.4|162
1724898900000|2024-08-29 02:35:00|42078.5|42058.5|42095.9|42075.9|42098.4|42078.4|42055.9|42035.9|77
1724899200000|2024-08-29 02:40:00|42093.4|42073.4|42120.9|42100.9|42130.9|42110.9|42086|42066|131
1724899500000|2024-08-29 02:45:00|42120.8|42100.8|42135.9|42115.9|42135.9|42115.9|42093.4|42073.4|94
1724899800000|2024-08-29 02:50:00|42136|42116|42135.9|42115.9|42155.9|42135.9|42121|42101|61
1724900100000|2024-08-29 02:55:00|42133.5|42113.5|42136|42116|42168.4|42148.4|42123.4|42103.4|140
1724900400000|2024-08-29 03:00:00|42133.5|42113.5|42098.5|42078.5|42140.9|42120.9|42098.5|42078.5|51
1724900700000|2024-08-29 03:05:00|42100.9|42080.9|42121|42101|42138.5|42118.5|42100.9|42080.9|37
1724901000000|2024-08-29 03:10:00|42126|42106|42111|42091|42135.9|42115.9|42106|42086|20
1724901300000|2024-08-29 03:15:00|42108.5|42088.5|42136|42116|42141|42121|42101|42081|132
1724901600000|2024-08-29 03:20:00|42136.1|42116.1|42156|42136|42160.9|42140.9|42133.6|42113.6|161
1724901900000|2024-08-29 03:25:00|42151|42131|42168.6|42148.6|42178.5|42158.5|42151|42131|66
1724902200000|2024-08-29 03:30:00|42171|42151|42166|42146|42173.6|42153.6|42163.6|42143.6|25
1724902500000|2024-08-29 03:35:00|42161|42141|42191.2|42171.2|42201.1|42181.1|42156|42136|74
1724902800000|2024-08-29 03:40:00|42191.1|42171.1|42193.6|42173.6|42198.6|42178.6|42188.6|42168.6|41
1724903100000|2024-08-29 03:45:00|42191.1|42171.1|42203.6|42183.6|42211.1|42191.1|42183.6|42163.6|68
1724903400000|2024-08-29 03:50:00|42201.2|42181.2|42181.1|42161.1|42201.2|42181.2|42176.1|42156.1|27
1724903700000|2024-08-29 03:55:00|42178.6|42158.6|42203.7|42183.7|42203.7|42183.7|42178.6|42158.6|34
1724904000000|2024-08-29 04:00:00|42201.2|42181.2|42233.7|42213.7|42241.2|42221.2|42201.2|42181.2|71
1724904300000|2024-08-29 04:05:00|42231.2|42211.2|42226.2|42206.2|42243.7|42223.7|42223.7|42203.7|60
1724904600000|2024-08-29 04:10:00|42228.6|42208.6|42233.7|42213.7|42253.5|42233.5|42228.6|42208.6|43
1724904900000|2024-08-29 04:15:00|42231.3|42211.3|42233.8|42213.8|42238.7|42218.7|42231.2|42211.2|18
1724905200000|2024-08-29 04:20:00|42233.7|42213.7|42228.7|42208.7|42236.2|42216.2|42228.7|42208.7|10
1724905500000|2024-08-29 04:25:00|42223.8|42203.8|42221.3|42201.3|42226.3|42206.3|42218.8|42198.8|17
1724905800000|2024-08-29 04:30:00|42223.7|42203.7|42216.3|42196.3|42231.3|42211.3|42216.3|42196.3|22
1724906100000|2024-08-29 04:35:00|42213.8|42193.8|42218.8|42198.8|42221.2|42201.2|42206.3|42186.3|34
1724906400000|2024-08-29 04:40:00|42216.4|42196.4|42216.4|42196.4|42221.3|42201.3|42216.3|42196.3|8
1724906700000|2024-08-29 04:45:00|42216.3|42196.3|42208.8|42188.8|42221.3|42201.3|42206.3|42186.3|23
1724907000000|2024-08-29 04:50:00|42211.3|42191.3|42223.9|42203.9|42223.9|42203.9|42211.3|42191.3|11
1724907300000|2024-08-29 04:55:00|42226.4|42206.4|42228.9|42208.9|42228.9|42208.9|42221.4|42201.4|16
1724907600000|2024-08-29 05:00:00|42226.4|42206.4|42211.3|42191.3|42231.3|42211.3|42196.4|42176.4|79
1724907900000|2024-08-29 05:05:00|42213.8|42193.8|42201.4|42181.4|42213.8|42193.8|42193.9|42173.9|54
1724908200000|2024-08-29 05:10:00|42203.8|42183.8|42213.9|42193.9|42231.4|42211.4|42201.4|42181.4|57
1724908500000|2024-08-29 05:15:00|42211.5|42191.5|42271.4|42251.4|42291.4|42271.4|42211.4|42191.4|153
1724908800000|2024-08-29 05:20:00|42269|42249|42261.3|42241.3|42271.4|42251.4|42241.5|42221.5|55
1724909100000|2024-08-29 05:25:00|42258.9|42238.9|42258.9|42238.9|42263.9|42243.9|42248.9|42228.9|54
1724909400000|2024-08-29 05:30:00|42261.4|42241.4|42291.4|42271.4|42308.9|42288.9|42261.4|42241.4|201
1724909700000|2024-08-29 05:35:00|42291.3|42271.3|42308.8|42288.8|42316.3|42296.3|42276.4|42256.4|133
1724910000000|2024-08-29 05:40:00|42306.3|42286.3|42308.8|42288.8|42311.4|42291.4|42291.4|42271.4|81
1724910300000|2024-08-29 05:45:00|42308.7|42288.7|42336.3|42316.3|42338.7|42318.7|42296.3|42276.3|105
1724910600000|2024-08-29 05:50:00|42338.7|42318.7|42436.3|42416.3|42441.3|42421.3|42336.3|42316.3|321
1724910900000|2024-08-29 05:55:00|42433.8|42413.8|42401.3|42381.3|42446.3|42426.3|42401.3|42381.3|172
1724911200000|2024-08-29 06:00:00|42391.3|42371.3|42416.4|42396.4|42438.8|42418.8|42373.9|42353.9|130
1724911500000|2024-08-29 06:05:00|42413.9|42393.9|42461.3|42441.3|42511.3|42491.3|42408.8|42388.8|217
1724911800000|2024-08-29 06:10:00|42461.4|42441.4|42456.4|42436.4|42466.4|42446.4|42438.9|42418.9|87
1724912100000|2024-08-29 06:15:00|42458.8|42438.8|42481.3|42461.3|42491.3|42471.3|42448.9|42428.9|87
1724912400000|2024-08-29 06:20:00|42478.9|42458.9|42471.4|42451.4|42483.8|42463.8|42461.3|42441.3|100
1724912700000|2024-08-29 06:25:00|42473.8|42453.8|42481.2|42461.2|42508.7|42488.7|42471.4|42451.4|135
1724913000000|2024-08-29 06:30:00|42478.8|42458.8|42411.3|42391.3|42486.2|42466.2|42408.8|42388.8|143
1724913300000|2024-08-29 06:35:00|42408.8|42388.8|42416.3|42396.3|42431.3|42411.3|42408.8|42388.8|109
1724913600000|2024-08-29 06:40:00|42413.9|42393.9|42406.3|42386.3|42426.3|42406.3|42378.9|42358.9|123
1724913900000|2024-08-29 06:45:00|42406.4|42386.4|42418.8|42398.8|42426.3|42406.3|42403.8|42383.8|83
1724914200000|2024-08-29 06:50:00|42416.3|42396.3|42386.3|42366.3|42418.8|42398.8|42368.9|42348.9|145
1724914500000|2024-08-29 06:55:00|42383.8|42363.8|42376.4|42356.4|42388.9|42368.9|42358.9|42338.9|131
1724914800000|2024-08-29 07:00:00|42378.8|42358.8|42361.6|42341.6|42416.5|42396.5|42354.1|42334.1|147
1724915100000|2024-08-29 07:05:00|42356.6|42336.6|42361.5|42341.5|42366.4|42346.4|42316.6|42296.6|169
1724915400000|2024-08-29 07:10:00|42359|42339|42331.5|42311.5|42359|42339|42321.5|42301.5|48
1724915700000|2024-08-29 07:15:00|42329.1|42309.1|42353.9|42333.9|42353.9|42333.9|42309.1|42289.1|63
1724916000000|2024-08-29 07:20:00|42354|42334|42368.9|42348.9|42369.2|42349.2|42339|42319|60
1724916300000|2024-08-29 07:25:00|42369|42349|42359|42339|42369|42349|42343.9|42323.9|60
1724916600000|2024-08-29 07:30:00|42356.5|42336.5|42336.7|42316.7|42359.1|42339.1|42321.5|42301.5|104
1724916900000|2024-08-29 07:35:00|42336.5|42316.5|42316.6|42296.6|42371.6|42351.6|42306.7|42286.7|122
1724917200000|2024-08-29 07:40:00|42314.1|42294.1|42281.7|42261.7|42316.6|42296.6|42281.7|42261.7|67
1724917500000|2024-08-29 07:45:00|42281.8|42261.8|42309.2|42289.2|42321.8|42301.8|42281.7|42261.7|45
1724917800000|2024-08-29 07:50:00|42306.8|42286.8|42311.6|42291.6|42311.6|42291.6|42271.9|42251.9|232
1724918100000|2024-08-29 07:55:00|42311.7|42291.7|42336.7|42316.7|42344.2|42324.2|42306.7|42286.7|101
1724918400000|2024-08-29 08:00:00|42336.6|42316.6|42046.6|42026.6|42336.6|42316.6|42036.6|42016.6|1049
1724918700000|2024-08-29 08:05:00|42049.1|42029.1|42026.8|42006.8|42071.8|42051.8|41994.2|41974.2|484
1724919000000|2024-08-29 08:10:00|42021.8|42001.8|41979.3|41959.3|42041.8|42021.8|41971.8|41951.8|340
1724919300000|2024-08-29 08:15:00|41976.8|41956.8|41989.5|41969.5|42016.9|41996.9|41966.9|41946.9|545
1724919600000|2024-08-29 08:20:00|41987.1|41967.1|41824.5|41804.5|41987.1|41967.1|41819.6|41799.6|640
1724919900000|2024-08-29 08:25:00|41827|41807|41807.2|41787.2|41837|41817|41792|41772|579
1724920200000|2024-08-29 08:30:00|41807.1|41787.1|41852.1|41832.1|41874.5|41854.5|41797.1|41777.1|325
1724920500000|2024-08-29 08:35:00|41849.6|41829.6|41857.1|41837.1|41857.1|41837.1|41797.1|41777.1|156
1724920800000|2024-08-29 08:40:00|41859.6|41839.6|41842.2|41822.2|41872.1|41852.1|41832.1|41812.1|120
1724921100000|2024-08-29 08:45:00|41844.6|41824.6|41872.2|41852.2|41884.6|41864.6|41819.8|41799.8|214
1724921400000|2024-08-29 08:50:00|41872.1|41852.1|41877.1|41857.1|41892.1|41872.1|41857.2|41837.2|158
1724921700000|2024-08-29 08:55:00|41874.7|41854.7|41922.2|41902.2|41937.2|41917.2|41874.6|41854.6|149
1724922000000|2024-08-29 09:00:00|41924.6|41904.6|41937.2|41917.2|41939.7|41919.7|41877.2|41857.2|189
1724922300000|2024-08-29 09:05:00|41934.7|41914.7|41927.2|41907.2|41944.7|41924.7|41912.1|41892.1|119
1724922600000|2024-08-29 09:10:00|41924.7|41904.7|41982.1|41962.1|41982.1|41962.1|41922.3|41902.3|137
1724922900000|2024-08-29 09:15:00|41979.7|41959.7|42017.2|41997.2|42024.5|42004.5|41977.1|41957.1|239
1724923200000|2024-08-29 09:20:00|42019.7|41999.7|42007.2|41987.2|42027.1|42007.1|41992.2|41972.2|97
1724923500000|2024-08-29 09:25:00|42007.1|41987.1|41989.6|41969.6|42017.1|41997.1|41989.6|41969.6|138
1724923800000|2024-08-29 09:30:00|41992.1|41972.1|41982.1|41962.1|41992.2|41972.2|41959.8|41939.8|121
1724924100000|2024-08-29 09:35:00|41979.6|41959.6|42012.2|41992.2|42027.2|42007.2|41979.6|41959.6|192
1724924400000|2024-08-29 09:40:00|42009.7|41989.7|41997.2|41977.2|42012.1|41992.1|41989.6|41969.6|140
1724924700000|2024-08-29 09:45:00|41999.7|41979.7|42032.2|42012.2|42034.7|42014.7|41972.3|41952.3|125
1724925000000|2024-08-29 09:50:00|42032.3|42012.3|42047.2|42027.2|42052.2|42032.2|42027.3|42007.3|83
1724925300000|2024-08-29 09:55:00|42044.7|42024.7|42032.2|42012.2|42044.7|42024.7|42017.2|41997.2|81
1724925600000|2024-08-29 10:00:00|42027.4|42007.4|42057.2|42037.2|42064.7|42044.7|42022.3|42002.3|93
1724925900000|2024-08-29 10:05:00|42057.3|42037.3|42054.8|42034.8|42062.2|42042.2|42044.9|42024.9|70
1724926200000|2024-08-29 10:10:00|42054.7|42034.7|42042.2|42022.2|42072.3|42052.3|42037.1|42017.1|108
1724926500000|2024-08-29 10:15:00|42037.3|42017.3|42002.2|41982.2|42037.3|42017.3|41997.4|41977.4|74
1724926800000|2024-08-29 10:20:00|42002.3|41982.3|42019.9|41999.9|42052.2|42032.2|41997.5|41977.5|274
1724927100000|2024-08-29 10:25:00|42017.4|41997.4|42002.4|41982.4|42019.8|41999.8|42002.4|41982.4|47
1724927400000|2024-08-29 10:30:00|42004.8|41984.8|42064.8|42044.8|42067.4|42047.4|42002.4|41982.4|135
1724927700000|2024-08-29 10:35:00|42067.3|42047.3|42104.9|42084.9|42105|42085|42052.4|42032.4|93
1724928000000|2024-08-29 10:40:00|42102.5|42082.5|42132.5|42112.5|42132.5|42112.5|42089.9|42069.9|128
1724928300000|2024-08-29 10:45:00|42132.6|42112.6|42122.3|42102.3|42154.9|42134.9|42114.9|42094.9|161
1724928600000|2024-08-29 10:50:00|42122.4|42102.4|42112.4|42092.4|42137.4|42117.4|42110|42090|68
1724928900000|2024-08-29 10:55:00|42114.8|42094.8|42107.6|42087.6|42117.5|42097.5|42100|42080|72
1724929200000|2024-08-29 11:00:00|42110.1|42090.1|42104.8|42084.8|42129.9|42109.9|42082.4|42062.4|101
1724929500000|2024-08-29 11:05:00|42104.9|42084.9|42127.4|42107.4|42132.3|42112.3|42097.5|42077.5|36
1724929800000|2024-08-29 11:10:00|42129.8|42109.8|42115|42095|42130|42110|42097.5|42077.5|69
1724930100000|2024-08-29 11:15:00|42112.4|42092.4|42110|42090|42112.5|42092.5|42095|42075|43
1724930400000|2024-08-29 11:20:00|42107.6|42087.6|42122.6|42102.6|42125|42105|42092.6|42072.6|121
1724930700000|2024-08-29 11:25:00|42120.1|42100.1|42117.5|42097.5|42122.6|42102.6|42112.5|42092.5|76
1724931000000|2024-08-29 11:30:00|42117.6|42097.6|42102.6|42082.6|42150|42130|42102.5|42082.5|139
1724931300000|2024-08-29 11:35:00|42102.5|42082.5|42087.6|42067.6|42110.1|42090.1|42082.7|42062.7|189
1724931600000|2024-08-29 11:40:00|42087.5|42067.5|42105.2|42085.2|42107.7|42087.7|42060.1|42040.1|103
1724931900000|2024-08-29 11:45:00|42107.7|42087.7|42105.1|42085.1|42107.7|42087.7|42085.2|42065.2|63
1724932200000|2024-08-29 11:50:00|42102.7|42082.7|42057.6|42037.6|42105|42085|42042.5|42022.5|149
1724932500000|2024-08-29 11:55:00|42055.1|42035.1|42077.6|42057.6|42092.6|42072.6|42050.2|42030.2|107
1724932800000|2024-08-29 12:00:00|42070.2|42050.2|42050.2|42030.2|42075.1|42055.1|42040.2|42020.2|121
1724933100000|2024-08-29 12:05:00|42052.7|42032.7|42042.7|42022.7|42065.2|42045.2|42035.3|42015.3|209
1724933400000|2024-08-29 12:10:00|42040.2|42020.2|42037.8|42017.8|42082.7|42062.7|42020.3|42000.3|202
1724933700000|2024-08-29 12:15:00|42040.3|42020.3|42055.2|42035.2|42060.2|42040.2|42008|41988|270
1724934000000|2024-08-29 12:20:00|42057.6|42037.6|42047.9|42027.9|42070.2|42050.2|42035.4|42015.4|198
1724934300000|2024-08-29 12:25:00|42045.4|42025.4|42077.9|42057.9|42082.9|42062.9|42045.2|42025.2|242
1724934600000|2024-08-29 12:30:00|42078|42058|42095.4|42075.4|42115.4|42095.4|42030.4|42010.4|441
1724934900000|2024-08-29 12:35:00|42090.5|42070.5|42090.4|42070.4|42117.8|42097.8|42077.8|42057.8|288
1724935200000|2024-08-29 12:40:00|42087.9|42067.9|42060.4|42040.4|42087.9|42067.9|42040.4|42020.4|276
1724935500000|2024-08-29 12:45:00|42063|42043|42075.5|42055.5|42095.4|42075.4|42063|42043|220
1724935800000|2024-08-29 12:50:00|42080.5|42060.5|42125.5|42105.5|42128|42108|42072.9|42052.9|182
1724936100000|2024-08-29 12:55:00|42123|42103|42120.5|42100.5|42128|42108|42103|42083|306
1724936400000|2024-08-29 13:00:00|42120.4|42100.4|42110.6|42090.6|42172.9|42152.9|42100.5|42080.5|1014
1724936700000|2024-08-29 13:05:00|42110.5|42090.5|42060.6|42040.6|42110.5|42090.5|42050.6|42030.6|556
1724937000000|2024-08-29 13:10:00|42060.7|42040.7|42038.1|42018.1|42070.6|42050.6|42015.7|41995.7|568
1724937300000|2024-08-29 13:15:00|42038.2|42018.2|42038.3|42018.3|42050.8|42030.8|42000.7|41980.7|548
1724937600000|2024-08-29 13:20:00|42038.2|42018.2|41963.2|41943.2|42038.2|42018.2|41953.2|41933.2|594
1724937900000|2024-08-29 13:25:00|41960.7|41940.7|41993.2|41973.2|42018.2|41998.2|41958.2|41938.2|295
1724938200000|2024-08-29 13:30:00|41990.7|41970.7|41978.2|41958.2|42040.7|42020.7|41978.2|41958.2|336
1724938500000|2024-08-29 13:35:00|41980.7|41960.7|41998.2|41978.2|42023.3|42003.3|41958.3|41938.3|266
1724938800000|2024-08-29 13:40:00|41998.3|41978.3|42015.6|41995.6|42023.1|42003.1|41968.3|41948.3|231
1724939100000|2024-08-29 13:45:00|42018.1|41998.1|42088|42068|42088|42068|42018.1|41998.1|498
1724939400000|2024-08-29 13:50:00|42085.6|42065.6|42165.5|42145.5|42170.5|42150.5|42060.7|42040.7|641
1724939700000|2024-08-29 13:55:00|42170.4|42150.4|42153.1|42133.1|42185.5|42165.5|42135.5|42115.5|429
1724940000000|2024-08-29 14:00:00|42158|42138|42235.4|42215.4|42235.5|42215.5|42158|42138|557
1724940300000|2024-08-29 14:05:00|42230.5|42210.5|42200.6|42180.6|42230.6|42210.6|42195.6|42175.6|390
1724940600000|2024-08-29 14:10:00|42203.1|42183.1|42180.6|42160.6|42213|42193|42158.1|42138.1|434
1724940900000|2024-08-29 14:15:00|42178.2|42158.2|42120.6|42100.6|42180.6|42160.6|42108.1|42088.1|387
1724941200000|2024-08-29 14:20:00|42118.1|42098.1|42140.6|42120.6|42148.1|42128.1|42083.1|42063.1|334
1724941500000|2024-08-29 14:25:00|42143.1|42123.1|42098.2|42078.2|42175.6|42155.6|42095.7|42075.7|266
1724941800000|2024-08-29 14:30:00|42100.7|42080.7|42080.5|42060.5|42115.7|42095.7|42070.7|42050.7|389
1724942100000|2024-08-29 14:35:00|42083|42063|42145.5|42125.5|42145.5|42125.5|42080.5|42060.5|313
1724942400000|2024-08-29 14:40:00|42143.1|42123.1|42143.1|42123.1|42145.6|42125.6|42090.4|42070.4|243
1724942700000|2024-08-29 14:45:00|42140.7|42120.7|42198|42178|42220.6|42200.6|42133.1|42113.1|486
1724943000000|2024-08-29 14:50:00|42200.4|42180.4|42198.2|42178.2|42213|42193|42180.5|42160.5|257
1724943300000|2024-08-29 14:55:00|42200.7|42180.7|42218|42198|42238.1|42218.1|42183.2|42163.2|409
1724943600000|2024-08-29 15:00:00|42218.1|42198.1|42168.1|42148.1|42235.5|42215.5|42163.1|42143.1|249
1724943900000|2024-08-29 15:05:00|42165.6|42145.6|42210.6|42190.6|42210.6|42190.6|42165.6|42145.6|191
1724944200000|2024-08-29 15:10:00|42213.1|42193.1|42205.7|42185.7|42220.7|42200.7|42200.7|42180.7|247
1724944500000|2024-08-29 15:15:00|42203.2|42183.2|42143.2|42123.2|42205.7|42185.7|42133.3|42113.3|294
1724944800000|2024-08-29 15:20:00|42143.1|42123.1|42115.7|42095.7|42158.1|42138.1|42105.7|42085.7|244
1724945100000|2024-08-29 15:25:00|42120.7|42100.7|42118.2|42098.2|42133.3|42113.3|42103.4|42083.4|267
1724945400000|2024-08-29 15:30:00|42115.7|42095.7|42138.1|42118.1|42138.2|42118.2|42108.1|42088.1|167
1724945700000|2024-08-29 15:35:00|42138.2|42118.2|42158.1|42138.1|42175.6|42155.6|42135.6|42115.6|182
1724946000000|2024-08-29 15:40:00|42158|42138|42185.6|42165.6|42193|42173|42150.6|42130.6|215
1724946300000|2024-08-29 15:45:00|42183.1|42163.1|42155.9|42135.9|42205.6|42185.6|42141|42121|462
1724946600000|2024-08-29 15:50:00|42156|42136|42153.4|42133.4|42165.9|42145.9|42148.4|42128.4|228
1724946900000|2024-08-29 15:55:00|42155.8|42135.8|42180.8|42160.8|42190.9|42170.9|42150.8|42130.8|263
1724947200000|2024-08-29 16:00:00|42180.9|42160.9|42176|42156|42183.5|42163.5|42148.6|42128.6|168
1724947500000|2024-08-29 16:05:00|42178.4|42158.4|42156.1|42136.1|42180.9|42160.9|42153.6|42133.6|235
1724947800000|2024-08-29 16:10:00|42161|42141|42161.2|42141.2|42176.2|42156.2|42151.2|42131.2|333
1724948100000|2024-08-29 16:15:00|42163.7|42143.7|42238.8|42218.8|42241.2|42221.2|42163.7|42143.7|490
1724948400000|2024-08-29 16:20:00|42241.2|42221.2|42248.8|42228.8|42256.2|42236.2|42216.3|42196.3|348
1724948700000|2024-08-29 16:25:00|42251.2|42231.2|42258.8|42238.8|42278.6|42258.6|42243.6|42223.6|243
1724949000000|2024-08-29 16:30:00|42258.9|42238.9|42271.2|42251.2|42281.3|42261.3|42253.7|42233.7|342
1724949300000|2024-08-29 16:35:00|42273.7|42253.7|42256.3|42236.3|42311.2|42291.2|42243.8|42223.8|296
1724949600000|2024-08-29 16:40:00|42258.8|42238.8|42248.7|42228.7|42268.7|42248.7|42243.8|42223.8|157
1724949900000|2024-08-29 16:45:00|42248.8|42228.8|42251.3|42231.3|42266.2|42246.2|42231.5|42211.5|233
1724950200000|2024-08-29 16:50:00|42251.4|42231.4|42266.4|42246.4|42268.9|42248.9|42228.9|42208.9|468
1724950500000|2024-08-29 16:55:00|42266.3|42246.3|42246.5|42226.5|42276.2|42256.2|42241.4|42221.4|720
1724950800000|2024-08-29 17:00:00|42246.4|42226.4|42251.3|42231.3|42266.3|42246.3|42243.8|42223.8|279
1724951100000|2024-08-29 17:05:00|42251.4|42231.4|42266.4|42246.4|42273.9|42253.9|42251.3|42231.3|109
1724951400000|2024-08-29 17:10:00|42263.9|42243.9|42251.4|42231.4|42263.9|42243.9|42238.9|42218.9|93
1724951700000|2024-08-29 17:15:00|42254|42234|42266.4|42246.4|42266.4|42246.4|42253.8|42233.8|34
1724952000000|2024-08-29 17:20:00|42266.5|42246.5|42264|42244|42283.9|42263.9|42261.4|42241.4|99
1724952300000|2024-08-29 17:25:00|42266.4|42246.4|42276.4|42256.4|42281.4|42261.4|42261.4|42241.4|98
1724952600000|2024-08-29 17:30:00|42276.5|42256.5|42296.4|42276.4|42296.4|42276.4|42276.5|42256.5|58
1724952900000|2024-08-29 17:35:00|42301.3|42281.3|42291.5|42271.5|42318.9|42298.9|42291.5|42271.5|133
1724953200000|2024-08-29 17:40:00|42289|42269|42291.5|42271.5|42291.5|42271.5|42281.5|42261.5|39
1724953500000|2024-08-29 17:45:00|42291.4|42271.4|42259|42239|42291.4|42271.4|42251.5|42231.5|81
1724953800000|2024-08-29 17:50:00|42258.9|42238.9|42259.1|42239.1|42269|42249|42258.9|42238.9|140
1724954100000|2024-08-29 17:55:00|42259|42239|42284.1|42264.1|42284.1|42264.1|42259|42239|101
1724954400000|2024-08-29 18:00:00|42286.5|42266.5|42264.1|42244.1|42286.5|42266.5|42251.5|42231.5|85
1724954700000|2024-08-29 18:05:00|42264|42244|42266.6|42246.6|42271.6|42251.6|42261.5|42241.5|38
1724955000000|2024-08-29 18:10:00|42266.5|42246.5|42244.1|42224.1|42266.5|42246.5|42241.6|42221.6|43
1724955300000|2024-08-29 18:15:00|42241.7|42221.7|42234.1|42214.1|42246.6|42226.6|42234|42214|67
1724955600000|2024-08-29 18:20:00|42231.6|42211.6|42231.6|42211.6|42239.1|42219.1|42226.5|42206.5|79
1724955900000|2024-08-29 18:25:00|42234.1|42214.1|42196.6|42176.6|42234.1|42214.1|42186.6|42166.6|91
1724956200000|2024-08-29 18:30:00|42194.2|42174.2|42204.2|42184.2|42214.1|42194.1|42186.6|42166.6|35
1724956500000|2024-08-29 18:35:00|42201.7|42181.7|42154.2|42134.2|42204.2|42184.2|42151.7|42131.7|88
1724956800000|2024-08-29 18:40:00|42151.7|42131.7|42144.2|42124.2|42166.7|42146.7|42124.2|42104.2|188
1724957100000|2024-08-29 18:45:00|42141.8|42121.8|42134.2|42114.2|42141.8|42121.8|42114.1|42094.1|122
1724957400000|2024-08-29 18:50:00|42134.1|42114.1|42129.1|42109.1|42134.1|42114.1|42101.7|42081.7|73
1724957700000|2024-08-29 18:55:00|42126.6|42106.6|42129.2|42109.2|42134.2|42114.2|42124.2|42104.2|37
1724958000000|2024-08-29 19:00:00|42129.1|42109.1|42136.8|42116.8|42136.8|42116.8|42114.3|42094.3|86
1724958300000|2024-08-29 19:05:00|42139.2|42119.2|42144.4|42124.4|42154.3|42134.3|42139.2|42119.2|38
1724958600000|2024-08-29 19:10:00|42146.8|42126.8|42141.8|42121.8|42151.8|42131.8|42136.7|42116.7|23
1724958900000|2024-08-29 19:15:00|42139.4|42119.4|42129.4|42109.4|42144.4|42124.4|42129.4|42109.4|59
1724959200000|2024-08-29 19:20:00|42129.5|42109.5|42139.3|42119.3|42139.3|42119.3|42121.8|42101.8|22
1724959500000|2024-08-29 19:25:00|42141.8|42121.8|42154.3|42134.3|42159.3|42139.3|42136.8|42116.8|37
1724959800000|2024-08-29 19:30:00|42146.9|42126.9|42131.9|42111.9|42146.9|42126.9|42131.9|42111.9|39
1724960100000|2024-08-29 19:35:00|42134.3|42114.3|42141.9|42121.9|42156.9|42136.9|42134.3|42114.3|36
1724960400000|2024-08-29 19:40:00|42144.3|42124.3|42119.4|42099.4|42144.4|42124.4|42119.4|42099.4|31
1724960700000|2024-08-29 19:45:00|42121.8|42101.8|42106.9|42086.9|42124.4|42104.4|42101.9|42081.9|101
1724961000000|2024-08-29 19:50:00|42104.5|42084.5|42096.9|42076.9|42106.9|42086.9|42091.9|42071.9|87
1724961300000|2024-08-29 19:55:00|42099.4|42079.4|42102|42082|42111.8|42091.8|42091.9|42071.9|64
1724961600000|2024-08-29 20:00:00|42104.5|42084.5|42111.9|42091.9|42119.5|42099.5|42104.5|42084.5|32
1724961900000|2024-08-29 20:05:00|42112|42092|42119.4|42099.4|42119.4|42099.4|42111.9|42091.9|14
1724962200000|2024-08-29 20:10:00|42117|42097|42117|42097|42122|42102|42117|42097|20
1724962500000|2024-08-29 20:15:00|42119.4|42099.4|42112|42092|42122|42102|42109.6|42089.6|23
1724962800000|2024-08-29 20:20:00|42114.4|42094.4|42119.5|42099.5|42119.5|42099.5|42112|42092|5
1724963100000|2024-08-29 20:25:00|42122|42102|42127.1|42107.1|42127.1|42107.1|42122|42102|21
1724963400000|2024-08-29 20:30:00|42124.6|42104.6|42129.5|42109.5|42129.5|42109.5|42124.6|42104.6|25
1724963700000|2024-08-29 20:35:00|42127.1|42107.1|42124.6|42104.6|42129.6|42109.6|42124.6|42104.6|9
1724964000000|2024-08-29 20:40:00|42127.1|42107.1|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|22
1724964300000|2024-08-29 20:45:00|42129.8|42109.8|42117|42097|42134.7|42114.7|42117|42097|29
1724964600000|2024-08-29 20:50:00|42114.5|42094.5|42114.7|42094.7|42114.7|42094.7|42107.2|42087.2|49
1724964900000|2024-08-29 20:55:00|42119.6|42099.6|42137.1|42117.1|42142.2|42122.2|42119.6|42099.6|69
1724968800000|2024-08-29 22:00:00|42124.9|42104.9|42114.9|42094.9|42127.5|42107.5|42114.9|42094.9|45
1724969100000|2024-08-29 22:05:00|42117.4|42097.4|42109.9|42089.9|42117.4|42097.4|42102.5|42082.5|25
1724969400000|2024-08-29 22:10:00|42107.4|42087.4|42114.9|42094.9|42114.9|42094.9|42107.4|42087.4|8
1724969700000|2024-08-29 22:15:00|42115|42095|42124.9|42104.9|42124.9|42104.9|42115|42095|14
1724970000000|2024-08-29 22:20:00|42127.4|42107.4|42130|42110|42130|42110|42127.4|42107.4|9
1724970300000|2024-08-29 22:25:00|42129.9|42109.9|42130|42110|42130|42110|42127.5|42107.5|0
1724970600000|2024-08-29 22:30:00|42132.5|42112.5|42130|42110|42132.5|42112.5|42127.5|42107.5|8
1724970900000|2024-08-29 22:35:00|42130.1|42110.1|42127.5|42107.5|42132.4|42112.4|42127.5|42107.5|11
1724971200000|2024-08-29 22:40:00|42127.3|42107.3|42122.5|42102.5|42127.4|42107.4|42122.5|42102.5|7
1724971500000|2024-08-29 22:45:00|||||||||1
1724971800000|2024-08-29 22:50:00|42122.6|42102.6|42120.1|42100.1|42122.6|42102.6|42115.1|42095.1|10
1724972100000|2024-08-29 22:55:00|42117.7|42097.7|42120.1|42100.1|42120.1|42100.1|42117.7|42097.7|7
1724972400000|2024-08-29 23:00:00|42120|42100|42127.4|42107.4|42127.4|42107.4|42115.1|42095.1|129
1724972700000|2024-08-29 23:05:00|42127.5|42107.5|42139.8|42119.8|42142.3|42122.3|42127.5|42107.5|37
1724973000000|2024-08-29 23:10:00|42142.3|42122.3|42147.2|42127.2|42149.7|42129.7|42142.3|42122.3|17
1724973300000|2024-08-29 23:15:00|42149.7|42129.7|42149.8|42129.8|42157.3|42137.3|42149.7|42129.7|19
1724973600000|2024-08-29 23:20:00|42149.7|42129.7|42159.6|42139.6|42159.6|42139.6|42147.3|42127.3|54
1724973900000|2024-08-29 23:25:00|42159.7|42139.7|42162.3|42142.3|42167.2|42147.2|42159.7|42139.7|25
1724974200000|2024-08-29 23:30:00|42159.8|42139.8|42154.8|42134.8|42159.9|42139.9|42152.5|42132.5|13
1724974500000|2024-08-29 23:35:00|42152.4|42132.4|42144.9|42124.9|42152.4|42132.4|42144.8|42124.8|32
1724974800000|2024-08-29 23:40:00|42142.4|42122.4|42144.8|42124.8|42154.9|42134.9|42142.4|42122.4|29
1724975100000|2024-08-29 23:45:00|42145|42125|42152.6|42132.6|42155|42135|42145|42125|14
1724975400000|2024-08-29 23:50:00|42152.5|42132.5|42160|42140|42165|42145|42150|42130|27
1724975700000|2024-08-29 23:55:00|42157.6|42137.6|42157.4|42137.4|42162.5|42142.5|42152.8|42132.8|33
1724976000000|2024-08-30 00:00:00|42160|42140|42140|42120|42177.5|42157.5|42135|42115|73
1724976300000|2024-08-30 00:05:00|42139.8|42119.8|42152.5|42132.5|42155|42135|42135|42115|43
1724976600000|2024-08-30 00:10:00|42150|42130|42145|42125|42155.1|42135.1|42145|42125|15
1724976900000|2024-08-30 00:15:00|42150|42130|42142.5|42122.5|42152.5|42132.5|42142.5|42122.5|37
1724977200000|2024-08-30 00:20:00|42140|42120|42135.1|42115.1|42152.5|42132.5|42135.1|42115.1|43
1724977500000|2024-08-30 00:25:00|42137.5|42117.5|42160.1|42140.1|42167.6|42147.6|42137.5|42117.5|33
1724977800000|2024-08-30 00:30:00|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42152.6|42132.6|35
1724978100000|2024-08-30 00:35:00|42165|42145|42175.2|42155.2|42182.5|42162.5|42165|42145|43
1724978400000|2024-08-30 00:40:00|42175.1|42155.1|42177.5|42157.5|42180.1|42160.1|42167.6|42147.6|22
1724978700000|2024-08-30 00:45:00|42175.1|42155.1|42170.2|42150.2|42180.2|42160.2|42170.2|42150.2|27
1724979000000|2024-08-30 00:50:00|42167.8|42147.8|42165.1|42145.1|42170.2|42150.2|42165.1|42145.1|16
1724979300000|2024-08-30 00:55:00|42167.6|42147.6|42175.2|42155.2|42177.7|42157.7|42165.1|42145.1|61
1724979600000|2024-08-30 01:00:00|42172.8|42152.8|42185.3|42165.3|42195.3|42175.3|42145.2|42125.2|242
1724979900000|2024-08-30 01:05:00|42185.2|42165.2|42172.5|42152.5|42192.7|42172.7|42157.7|42137.7|95
1724980200000|2024-08-30 01:10:00|42172.6|42152.6|42162.6|42142.6|42185.2|42165.2|42155.1|42135.1|56
1724980500000|2024-08-30 01:15:00|42162.5|42142.5|42240.2|42220.2|42252.5|42232.5|42155.2|42135.2|74
1724980800000|2024-08-30 01:20:00|42242.6|42222.6|42205.1|42185.1|42242.6|42222.6|42202.6|42182.6|66
1724981100000|2024-08-30 01:25:00|42202.7|42182.7|42250|42230|42254.9|42234.9|42200.2|42180.2|66
1724981400000|2024-08-30 01:30:00|42247.6|42227.6|42245.2|42225.2|42280.1|42260.1|42230.3|42210.3|136
1724981700000|2024-08-30 01:35:00|42245.1|42225.1|42315.3|42295.3|42317.7|42297.7|42237.7|42217.7|68
1724982000000|2024-08-30 01:40:00|42315.2|42295.2|42315.3|42295.3|42365.1|42345.1|42312.8|42292.8|216
1724982300000|2024-08-30 01:45:00|42320.1|42300.1|42265.2|42245.2|42320.3|42300.3|42260.3|42240.3|93
1724982600000|2024-08-30 01:50:00|42260.3|42240.3|42227.7|42207.7|42275.2|42255.2|42212.7|42192.7|112
1724982900000|2024-08-30 01:55:00|42230.1|42210.1|42207.7|42187.7|42230.2|42210.2|42185.2|42165.2|120
1724983200000|2024-08-30 02:00:00|42210.1|42190.1|42245.2|42225.2|42250.2|42230.2|42200.2|42180.2|89
1724983500000|2024-08-30 02:05:00|42242.8|42222.8|42205.3|42185.3|42242.8|42222.8|42195.3|42175.3|43
1724983800000|2024-08-30 02:10:00|42210.1|42190.1|42220.3|42200.3|42225.3|42205.3|42185.3|42165.3|61
1724984100000|2024-08-30 02:15:00|42222.8|42202.8|42232.8|42212.8|42232.8|42212.8|42215.3|42195.3|13
1724984400000|2024-08-30 02:20:00|42235.3|42215.3|42280.3|42260.3|42280.4|42260.4|42235.3|42215.3|43
1724984700000|2024-08-30 02:25:00|42277.9|42257.9|42245.3|42225.3|42282.8|42262.8|42238|42218|41
1724985000000|2024-08-30 02:30:00|42242.9|42222.9|42265.3|42245.3|42278|42258|42242.9|42222.9|100
1724985300000|2024-08-30 02:35:00|42267.7|42247.7|42257.9|42237.9|42277.8|42257.8|42255.4|42235.4|25
1724985600000|2024-08-30 02:40:00|42255.5|42235.5|42282.9|42262.9|42290.3|42270.3|42248|42228|37
1724985900000|2024-08-30 02:45:00|42280.4|42260.4|42295.5|42275.5|42298|42278|42280.4|42260.4|51
1724986200000|2024-08-30 02:50:00|42297.9|42277.9|42300.5|42280.5|42305.5|42285.5|42293|42273|61
1724986500000|2024-08-30 02:55:00|42303|42283|42315.5|42295.5|42330.5|42310.5|42293.1|42273.1|56
1724986800000|2024-08-30 03:00:00|42313.1|42293.1|42350.5|42330.5|42365.5|42345.5|42300.6|42280.6|91
1724987100000|2024-08-30 03:05:00|42353|42333|42315.4|42295.4|42355.4|42335.4|42315.4|42295.4|54
1724987400000|2024-08-30 03:10:00|42317.9|42297.9|42300.5|42280.5|42320.4|42300.4|42292.9|42272.9|27
1724987700000|2024-08-30 03:15:00|42298|42278|42335.5|42315.5|42335.5|42315.5|42283|42263|60
1724988000000|2024-08-30 03:20:00|42338|42318|42345.6|42325.6|42370.6|42350.6|42325.5|42305.5|85
1724988300000|2024-08-30 03:25:00|42348|42328|42347.8|42327.8|42357.9|42337.9|42340.4|42320.4|36
1724988600000|2024-08-30 03:30:00|42345.4|42325.4|42350.3|42330.3|42362.9|42342.9|42345.4|42325.4|24
1724988900000|2024-08-30 03:35:00|42345.5|42325.5|42345.4|42325.4|42350.4|42330.4|42337.9|42317.9|12
1724989200000|2024-08-30 03:40:00|42343|42323|42355.5|42335.5|42358|42338|42343|42323|50
1724989500000|2024-08-30 03:45:00|42353.1|42333.1|42360.5|42340.5|42363|42343|42353.1|42333.1|13
1724989800000|2024-08-30 03:50:00|42360.6|42340.6|42403|42383|42417.9|42397.9|42360.6|42340.6|111
1724990100000|2024-08-30 03:55:00|42405.5|42385.5|42373|42353|42405.5|42385.5|42370.6|42350.6|42
1724990400000|2024-08-30 04:00:00|42375.5|42355.5|42373.1|42353.1|42383|42363|42370.5|42350.5|15
1724990700000|2024-08-30 04:05:00|42370.6|42350.6|42373.1|42353.1|42375.5|42355.5|42368|42348|19
1724991000000|2024-08-30 04:10:00|42375.6|42355.6|42390.6|42370.6|42423|42403|42375.6|42355.6|115
1724991300000|2024-08-30 04:15:00|42390.5|42370.5|42375.7|42355.7|42393.1|42373.1|42370.7|42350.7|24
1724991600000|2024-08-30 04:20:00|42378.1|42358.1|42395.6|42375.6|42395.6|42375.6|42378.1|42358.1|23
1724991900000|2024-08-30 04:25:00|42398.1|42378.1|42400.7|42380.7|42415.6|42395.6|42395.6|42375.6|77
1724992200000|2024-08-30 04:30:00|42398.3|42378.3|42370.5|42350.5|42400.6|42380.6|42353.2|42333.2|93
1724992500000|2024-08-30 04:35:00|42373|42353|42375.6|42355.6|42383.1|42363.1|42373|42353|31
1724992800000|2024-08-30 04:40:00|42373.2|42353.2|42385.7|42365.7|42385.7|42365.7|42368.2|42348.2|20
1724993100000|2024-08-30 04:45:00|42383.3|42363.3|42373.2|42353.2|42390.6|42370.6|42370.8|42350.8|26
1724993400000|2024-08-30 04:50:00|42373.4|42353.4|42353.1|42333.1|42380.7|42360.7|42350.7|42330.7|43
1724993700000|2024-08-30 04:55:00|42353.2|42333.2|42378.1|42358.1|42378.1|42358.1|42353.1|42333.1|27
1724994000000|2024-08-30 05:00:00|42380.6|42360.6|42363.1|42343.1|42383.1|42363.1|42348.1|42328.1|67
1724994300000|2024-08-30 05:05:00|42365.6|42345.6|42383.2|42363.2|42388.2|42368.2|42360.6|42340.6|29
1724994600000|2024-08-30 05:10:00|42388.1|42368.1|42393.1|42373.1|42403.1|42383.1|42385.7|42365.7|26
1724994900000|2024-08-30 05:15:00|42393.2|42373.2|42398.2|42378.2|42405.7|42385.7|42373.2|42353.2|52
1724995200000|2024-08-30 05:20:00|42400.6|42380.6|42418.2|42398.2|42420.7|42400.7|42400.6|42380.6|46
1724995500000|2024-08-30 05:25:00|42415.7|42395.7|42473.1|42453.1|42478.2|42458.2|42415.7|42395.7|226
1724995800000|2024-08-30 05:30:00|42473|42453|42470.7|42450.7|42555.6|42535.6|42450.8|42430.8|586
1724996100000|2024-08-30 05:35:00|42468.2|42448.2|42492.8|42472.8|42500.6|42480.6|42455.8|42435.8|146
1724996400000|2024-08-30 05:40:00|42492.9|42472.9|42532.9|42512.9|42542.9|42522.9|42483.2|42463.2|202
1724996700000|2024-08-30 05:45:00|42532.8|42512.8|42548|42528|42583.1|42563.1|42515.5|42495.5|171
1724997000000|2024-08-30 05:50:00|42548.1|42528.1|42613|42593|42623|42603|42548.1|42528.1|191
1724997300000|2024-08-30 05:55:00|42610.5|42590.5|42563.2|42543.2|42628.1|42608.1|42563.2|42543.2|208
1724997600000|2024-08-30 06:00:00|42565.7|42545.7|42575.7|42555.7|42578.2|42558.2|42550.7|42530.7|125
1724997900000|2024-08-30 06:05:00|42573.2|42553.2|42490.8|42470.8|42578.2|42558.2|42485.8|42465.8|149
1724998200000|2024-08-30 06:10:00|42488.4|42468.4|42483.3|42463.3|42500.8|42480.8|42478.3|42458.3|97
1724998500000|2024-08-30 06:15:00|42480.9|42460.9|42435.7|42415.7|42510.7|42490.7|42433.2|42413.2|130
1724998800000|2024-08-30 06:20:00|42438.2|42418.2|42435.7|42415.7|42450.7|42430.7|42418.3|42398.3|126
1724999100000|2024-08-30 06:25:00|42438.1|42418.1|42430.8|42410.8|42453.2|42433.2|42416.1|42396.1|143
1724999400000|2024-08-30 06:30:00|42433.3|42413.3|42425.8|42405.8|42458.3|42438.3|42415.8|42395.8|74
1724999700000|2024-08-30 06:35:00|42425.7|42405.7|42473.3|42453.3|42473.3|42453.3|42393.4|42373.4|94
1725000000000|2024-08-30 06:40:00|42470.8|42450.8|42478.3|42458.3|42500.8|42480.8|42470.8|42450.8|109
1725000300000|2024-08-30 06:45:00|42478.4|42458.4|42483.3|42463.3|42495.8|42475.8|42465.8|42445.8|58
1725000600000|2024-08-30 06:50:00|42483.4|42463.4|42425.8|42405.8|42485.8|42465.8|42425.8|42405.8|65
1725000900000|2024-08-30 06:55:00|42425.7|42405.7|42420.9|42400.9|42443.3|42423.3|42408.4|42388.4|85
1725001200000|2024-08-30 07:00:00|42420.8|42400.8|42486|42466|42513.3|42493.3|42415.8|42395.8|142
1725001500000|2024-08-30 07:05:00|42488.4|42468.4|42485.9|42465.9|42513.4|42493.4|42483.4|42463.4|69
1725001800000|2024-08-30 07:10:00|42485.8|42465.8|42518.3|42498.3|42518.3|42498.3|42463.4|42443.4|73
1725002100000|2024-08-30 07:15:00|42518.4|42498.4|42588.4|42568.4|42588.4|42568.4|42513.3|42493.3|157
1725002400000|2024-08-30 07:20:00|42590.8|42570.8|42590.9|42570.9|42608.4|42588.4|42565.8|42545.8|341
1725002700000|2024-08-30 07:25:00|42593.3|42573.3|42603.3|42583.3|42618.3|42598.3|42590.8|42570.8|116
1725003000000|2024-08-30 07:30:00|42603.2|42583.2|42645.9|42625.9|42648.3|42628.3|42603.2|42583.2|182
1725003300000|2024-08-30 07:35:00|42645.8|42625.8|42638.3|42618.3|42673.3|42653.3|42633.3|42613.3|174
1725003600000|2024-08-30 07:40:00|42640.8|42620.8|42605.8|42585.8|42650.6|42630.6|42605.8|42585.8|103
1725003900000|2024-08-30 07:45:00|42605.7|42585.7|42570.8|42550.8|42613.1|42593.1|42570.8|42550.8|84
1725004200000|2024-08-30 07:50:00|42568.3|42548.3|42603.3|42583.3|42615.8|42595.8|42560.8|42540.8|78
1725004500000|2024-08-30 07:55:00|42603.4|42583.4|42603.4|42583.4|42620.8|42600.8|42598.2|42578.2|66
1725004800000|2024-08-30 08:00:00|42601|42581|42698.7|42678.7|42703.6|42683.6|42566.1|42546.1|565
1725005100000|2024-08-30 08:05:00|42701.2|42681.2|42751.2|42731.2|42756.1|42736.1|42701.2|42681.2|453
1725005400000|2024-08-30 08:10:00|42751.3|42731.3|42788.6|42768.6|42793.6|42773.6|42751.2|42731.2|365
1725005700000|2024-08-30 08:15:00|42786.1|42766.1|42778.6|42758.6|42803.4|42783.4|42771|42751|189
1725006000000|2024-08-30 08:20:00|42781|42761|42791|42771|42800.9|42780.9|42746|42726|114
1725006300000|2024-08-30 08:25:00|42795.9|42775.9|42801.1|42781.1|42806.1|42786.1|42786|42766|72
1725006600000|2024-08-30 08:30:00|42801|42781|42758.7|42738.7|42801|42781|42756.2|42736.2|135
1725006900000|2024-08-30 08:35:00|42756.3|42736.3|42723.7|42703.7|42768.5|42748.5|42723.6|42703.6|79
1725007200000|2024-08-30 08:40:00|42726.1|42706.1|42728.7|42708.7|42746.1|42726.1|42723.6|42703.6|55
1725007500000|2024-08-30 08:45:00|42728.6|42708.6|42711.2|42691.2|42728.6|42708.6|42703.7|42683.7|42
1725007800000|2024-08-30 08:50:00|42713.6|42693.6|42713.7|42693.7|42718.6|42698.6|42706.3|42686.3|38
1725008100000|2024-08-30 08:55:00|42713.6|42693.6|42671.3|42651.3|42713.6|42693.6|42668.6|42648.6|134
1725008400000|2024-08-30 09:00:00|42673.7|42653.7|42676.3|42656.3|42683.8|42663.8|42656.3|42636.3|69
1725008700000|2024-08-30 09:05:00|42676.4|42656.4|42683.8|42663.8|42683.8|42663.8|42671.3|42651.3|43
1724623200000|2024-08-25 22:00:00|42564.3|42544.3|42506.7|42486.7|42586.7|42566.7|42496.7|42476.7|95
1724623500000|2024-08-25 22:05:00|42511.9|42491.9|42546.7|42526.7|42549.2|42529.2|42501.7|42481.7|45
1724623800000|2024-08-25 22:10:00|42549.1|42529.1|42531.7|42511.7|42561.7|42541.7|42529.2|42509.2|24
1724624100000|2024-08-25 22:15:00|42526.7|42506.7|42521.7|42501.7|42526.8|42506.8|42519.3|42499.3|17
1724624400000|2024-08-25 22:20:00|42519.3|42499.3|42506.7|42486.7|42519.3|42499.3|42504.2|42484.2|13
1724624700000|2024-08-25 22:25:00|42509.2|42489.2|42514.2|42494.2|42516.7|42496.7|42504.2|42484.2|23
1724625000000|2024-08-25 22:30:00|42516.7|42496.7|42486.7|42466.7|42519.2|42499.2|42476.8|42456.8|18
1724625300000|2024-08-25 22:35:00|42484.3|42464.3|42499.3|42479.3|42504.2|42484.2|42484.2|42464.2|17
1724625600000|2024-08-25 22:40:00|42496.8|42476.8|42481.8|42461.8|42501.8|42481.8|42481.8|42461.8|14
1724625900000|2024-08-25 22:45:00|42481.9|42461.9|42471.9|42451.9|42486.8|42466.8|42471.9|42451.9|44
1724626200000|2024-08-25 22:50:00|42469.4|42449.4|42461.9|42441.9|42471.9|42451.9|42461.9|42441.9|26
1724626500000|2024-08-25 22:55:00|42464.4|42444.4|42461.9|42441.9|42469.4|42449.4|42456.9|42436.9|19
1724626800000|2024-08-25 23:00:00|42459.5|42439.5|42457|42437|42466.9|42446.9|42456.9|42436.9|202
1724627100000|2024-08-25 23:05:00|42459.4|42439.4|42466.9|42446.9|42469.4|42449.4|42447|42427|33
1724627400000|2024-08-25 23:10:00|42469.4|42449.4|42479.5|42459.5|42487|42467|42466.9|42446.9|15
1724627700000|2024-08-25 23:15:00|42477|42457|42472|42452|42484.4|42464.4|42472|42452|15
1724628000000|2024-08-25 23:20:00|42469.6|42449.6|42472|42452|42474.5|42454.5|42462|42442|21
1724628300000|2024-08-25 23:25:00|42474.5|42454.5|42459.6|42439.6|42477|42457|42459.6|42439.6|20
1724628600000|2024-08-25 23:30:00|42457.2|42437.2|42449.6|42429.6|42464.6|42444.6|42449.6|42429.6|25
1724628900000|2024-08-25 23:35:00|42449.5|42429.5|42434.6|42414.6|42449.5|42429.5|42434.6|42414.6|12
1724629200000|2024-08-25 23:40:00|42432.2|42412.2|42427.1|42407.1|42432.2|42412.2|42422.1|42402.1|20
1724629500000|2024-08-25 23:45:00|42424.7|42404.7|42427.2|42407.2|42444.6|42424.6|42424.7|42404.7|19
1724629800000|2024-08-25 23:50:00|42424.7|42404.7|42409.8|42389.8|42424.7|42404.7|42409.8|42389.8|32
1724630100000|2024-08-25 23:55:00|42412.2|42392.2|42437.3|42417.3|42439.7|42419.7|42412.2|42392.2|52
1724630400000|2024-08-26 00:00:00|42439.7|42419.7|42444.7|42424.7|42449.6|42429.6|42424.7|42404.7|90
1724630700000|2024-08-26 00:05:00|42439.7|42419.7|42452.2|42432.2|42467.2|42447.2|42429.7|42409.7|60
1724631000000|2024-08-26 00:10:00|42449.7|42429.7|42454.7|42434.7|42467.1|42447.1|42449.6|42429.6|34
1724631300000|2024-08-26 00:15:00|42459.7|42439.7|42484.7|42464.7|42487.2|42467.2|42454.7|42434.7|53
1724631600000|2024-08-26 00:20:00|42482.2|42462.2|42492.2|42472.2|42494.7|42474.7|42479.7|42459.7|43
1724631900000|2024-08-26 00:25:00|42494.7|42474.7|42514.7|42494.7|42519.7|42499.7|42489.7|42469.7|49
1724632200000|2024-08-26 00:30:00|42509.8|42489.8|42519.7|42499.7|42519.7|42499.7|42499.7|42479.7|53
1724632500000|2024-08-26 00:35:00|42522.2|42502.2|42504.8|42484.8|42534.8|42514.8|42504.8|42484.8|65
1724632800000|2024-08-26 00:40:00|42502.4|42482.4|42514.8|42494.8|42517.3|42497.3|42499.9|42479.9|36
1724633100000|2024-08-26 00:45:00|42514.9|42494.9|42514.9|42494.9|42532.3|42512.3|42514.9|42494.9|40
1724633400000|2024-08-26 00:50:00|42512.4|42492.4|42514.9|42494.9|42529.9|42509.9|42509.9|42489.9|38
1724633700000|2024-08-26 00:55:00|42509.9|42489.9|42484.9|42464.9|42509.9|42489.9|42484.9|42464.9|59
1724634000000|2024-08-26 01:00:00|42477.5|42457.5|42595|42575|42632.4|42612.4|42477.5|42457.5|462
1724634300000|2024-08-26 01:05:00|42590|42570|42699.8|42679.8|42712.2|42692.2|42590|42570|367
1724634600000|2024-08-26 01:10:00|42694.9|42674.9|42642.6|42622.6|42710|42690|42642.6|42622.6|148
1724634900000|2024-08-26 01:15:00|42640.1|42620.1|42657.6|42637.6|42707.6|42687.6|42640.1|42620.1|105
1724635200000|2024-08-26 01:20:00|42657.5|42637.5|42632.7|42612.7|42662.6|42642.6|42615.1|42595.1|90
1724635500000|2024-08-26 01:25:00|42632.6|42612.6|42662.8|42642.8|42695.2|42675.2|42627.7|42607.7|118
1724635800000|2024-08-26 01:30:00|42660.3|42640.3|42580.3|42560.3|42675.3|42655.3|42580.3|42560.3|139
1724636100000|2024-08-26 01:35:00|42577.8|42557.8|42540.2|42520.2|42582.7|42562.7|42522.7|42502.7|118
1724636400000|2024-08-26 01:40:00|42537.7|42517.7|42505.1|42485.1|42557.6|42537.6|42485.1|42465.1|112
1724636700000|2024-08-26 01:45:00|42502.7|42482.7|42582.7|42562.7|42622.6|42602.6|42500.2|42480.2|68
1724637000000|2024-08-26 01:50:00|42580.2|42560.2|42622.7|42602.7|42637.6|42617.6|42567.7|42547.7|123
1724637300000|2024-08-26 01:55:00|42620.2|42600.2|42600.3|42580.3|42625.2|42605.2|42577.7|42557.7|101
1724637600000|2024-08-26 02:00:00|42600.2|42580.2|42607.7|42587.7|42640.2|42620.2|42560.3|42540.3|167
1724637900000|2024-08-26 02:05:00|42605.2|42585.2|42655.1|42635.1|42670.2|42650.2|42582.7|42562.7|148
1724638200000|2024-08-26 02:10:00|42654.9|42634.9|42664.6|42644.6|42687|42667|42624.7|42604.7|201
1724638500000|2024-08-26 02:15:00|42659.6|42639.6|42649.6|42629.6|42667.1|42647.1|42642.1|42622.1|47
1724638800000|2024-08-26 02:20:00|42652.1|42632.1|42627.1|42607.1|42657.1|42637.1|42609.7|42589.7|79
1724639100000|2024-08-26 02:25:00|42624.7|42604.7|42634.7|42614.7|42639.7|42619.7|42614.7|42594.7|104
1724639400000|2024-08-26 02:30:00|42632.3|42612.3|42614.8|42594.8|42634.7|42614.7|42614.8|42594.8|58
1724639700000|2024-08-26 02:35:00|42612.3|42592.3|42629.9|42609.9|42639.9|42619.9|42592.3|42572.3|59
1724640000000|2024-08-26 02:40:00|42629.8|42609.8|42599.9|42579.9|42629.9|42609.9|42587.3|42567.3|29
1724640300000|2024-08-26 02:45:00|42599.8|42579.8|42597.5|42577.5|42609.9|42589.9|42589.9|42569.9|27
1724640600000|2024-08-26 02:50:00|42595.1|42575.1|42609.9|42589.9|42620|42600|42595|42575|59
1724640900000|2024-08-26 02:55:00|42612.4|42592.4|42600|42580|42614.9|42594.9|42594.9|42574.9|27
1724641200000|2024-08-26 03:00:00|42597.4|42577.4|42584.9|42564.9|42597.4|42577.4|42572.4|42552.4|70
1724641500000|2024-08-26 03:05:00|42582.5|42562.5|42562.6|42542.6|42592.5|42572.5|42560.1|42540.1|40
1724641800000|2024-08-26 03:10:00|42560.1|42540.1|42570.1|42550.1|42582.5|42562.5|42560.1|42540.1|30
1724642100000|2024-08-26 03:15:00|42572.6|42552.6|42620|42600|42625|42605|42570.1|42550.1|28
1724642400000|2024-08-26 03:20:00|42620.1|42600.1|42600.1|42580.1|42622.6|42602.6|42585.1|42565.1|21
1724642700000|2024-08-26 03:25:00|42602.6|42582.6|42592.6|42572.6|42602.6|42582.6|42582.7|42562.7|38
1724643000000|2024-08-26 03:30:00|42595.1|42575.1|42560.2|42540.2|42595.2|42575.2|42560.1|42540.1|20
1724643300000|2024-08-26 03:35:00|42560.1|42540.1|42545.3|42525.3|42567.7|42547.7|42537.8|42517.8|53
1724643600000|2024-08-26 03:40:00|42542.8|42522.8|42537.8|42517.8|42545.3|42525.3|42530.3|42510.3|37
1724643900000|2024-08-26 03:45:00|42535.3|42515.3|42507.8|42487.8|42535.3|42515.3|42505.4|42485.4|47
1724644200000|2024-08-26 03:50:00|42505.4|42485.4|42517.9|42497.9|42517.9|42497.9|42490.4|42470.4|59
1724644500000|2024-08-26 03:55:00|42517.8|42497.8|42530.4|42510.4|42530.4|42510.4|42512.9|42492.9|15
1724644800000|2024-08-26 04:00:00|42532.9|42512.9|42555.4|42535.4|42572.9|42552.9|42532.9|42512.9|36
1724645100000|2024-08-26 04:05:00|42557.9|42537.9|42565.4|42545.4|42572.8|42552.8|42552.9|42532.9|22
1724645400000|2024-08-26 04:10:00|42565.5|42545.5|42605.4|42585.4|42605.4|42585.4|42565.5|42545.5|91
1724645700000|2024-08-26 04:15:00|42603|42583|42570.5|42550.5|42603|42583|42568|42548|32
1724646000000|2024-08-26 04:20:00|42573|42553|42573|42553|42585.5|42565.5|42573|42553|14
1724646300000|2024-08-26 04:25:00|42570.5|42550.5|42570.6|42550.6|42573.1|42553.1|42557.9|42537.9|13
1724646600000|2024-08-26 04:30:00|42568.1|42548.1|42565.5|42545.5|42570.6|42550.6|42563.1|42543.1|3
1724646900000|2024-08-26 04:35:00|42568|42548|42560.6|42540.6|42573|42553|42553|42533|15
1724647200000|2024-08-26 04:40:00|42563.1|42543.1|42553|42533|42563.1|42543.1|42545.6|42525.6|13
1724647500000|2024-08-26 04:45:00|42555.5|42535.5|42545.6|42525.6|42558|42538|42545.6|42525.6|8
1724647800000|2024-08-26 04:50:00|42548.1|42528.1|42543.1|42523.1|42548.1|42528.1|42533.1|42513.1|10
1724648100000|2024-08-26 04:55:00|42540.6|42520.6|42533.1|42513.1|42540.6|42520.6|42530.7|42510.7|15
1724648400000|2024-08-26 05:00:00|42535.6|42515.6|42525.7|42505.7|42538.1|42518.1|42523.2|42503.2|10
1724648700000|2024-08-26 05:05:00|42523.2|42503.2|42545.9|42525.9|42550.8|42530.8|42523.2|42503.2|76
1724649000000|2024-08-26 05:10:00|42543.3|42523.3|42545.9|42525.9|42548.4|42528.4|42538.4|42518.4|22
1724649300000|2024-08-26 05:15:00|42543.4|42523.4|42543.4|42523.4|42550.9|42530.9|42543.4|42523.4|11
1724649600000|2024-08-26 05:20:00|42540.9|42520.9|42573.4|42553.4|42585.8|42565.8|42540.9|42520.9|36
1724649900000|2024-08-26 05:25:00|42575.9|42555.9|42556.1|42536.1|42575.9|42555.9|42556.1|42536.1|18
1724650200000|2024-08-26 05:30:00|42556|42536|42638.4|42618.4|42640.9|42620.9|42546.1|42526.1|205
1724650500000|2024-08-26 05:35:00|42640.9|42620.9|42610.9|42590.9|42645.9|42625.9|42605.9|42585.9|125
1724650800000|2024-08-26 05:40:00|42608.5|42588.5|42655.9|42635.9|42658.4|42638.4|42608.5|42588.5|49
1724651100000|2024-08-26 05:45:00|42658.4|42638.4|42643.6|42623.6|42663.6|42643.6|42618.6|42598.6|79
1724651400000|2024-08-26 05:50:00|42641.1|42621.1|42668.6|42648.6|42688.6|42668.6|42641.1|42621.1|70
1724651700000|2024-08-26 05:55:00|42666.1|42646.1|42691.1|42671.1|42696.1|42676.1|42661.1|42641.1|75
1724652000000|2024-08-26 06:00:00|42688.7|42668.7|42773.6|42753.6|42778.7|42758.7|42686.2|42666.2|255
1724652300000|2024-08-26 06:05:00|42773.7|42753.7|42763.8|42743.8|42811.2|42791.2|42741.3|42721.3|176
1724652600000|2024-08-26 06:10:00|42763.9|42743.9|42823.7|42803.7|42828.8|42808.8|42756.3|42736.3|194
1724652900000|2024-08-26 06:15:00|42823.8|42803.8|42816.2|42796.2|42853.7|42833.7|42801.3|42781.3|173
1724653200000|2024-08-26 06:20:00|42813.7|42793.7|42856.3|42836.3|42873.8|42853.8|42808.8|42788.8|109
1724653500000|2024-08-26 06:25:00|42853.9|42833.9|42871.3|42851.3|42883.9|42863.9|42851.4|42831.4|155
1724653800000|2024-08-26 06:30:00|42868.8|42848.8|42878.8|42858.8|42888.8|42868.8|42846.4|42826.4|91
1724654100000|2024-08-26 06:35:00|42881.3|42861.3|42878.9|42858.9|42913.9|42893.9|42876.3|42856.3|133
1724654400000|2024-08-26 06:40:00|42876.4|42856.4|42906.4|42886.4|42913.9|42893.9|42871.4|42851.4|56
1724654700000|2024-08-26 06:45:00|42901.5|42881.5|42903.9|42883.9|42933.8|42913.8|42893.9|42873.9|232
1724655000000|2024-08-26 06:50:00|42906.4|42886.4|42901.4|42881.4|42918.9|42898.9|42883.9|42863.9|221
1724655300000|2024-08-26 06:55:00|42901.3|42881.3|42913.9|42893.9|42918.9|42898.9|42881.5|42861.5|128
1724655600000|2024-08-26 07:00:00|42914|42894|42876.5|42856.5|42919|42899|42871.6|42851.6|125
1724655900000|2024-08-26 07:05:00|42879|42859|42861.5|42841.5|42889|42869|42839.1|42819.1|94
1724656200000|2024-08-26 07:10:00|42859|42839|42861.6|42841.6|42864.1|42844.1|42836.6|42816.6|61
1724656500000|2024-08-26 07:15:00|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42821.7|42801.7|70
1724656800000|2024-08-26 07:20:00|42859.1|42839.1|42858.6|42838.6|42871.6|42851.6|42846.5|42826.5|257
1724657100000|2024-08-26 07:25:00|42856.1|42836.1|42816.3|42796.3|42856.1|42836.1|42816.3|42796.3|55
1724657400000|2024-08-26 07:30:00|42816.4|42796.4|42846.4|42826.4|42863.9|42843.9|42813.9|42793.9|74
1724657700000|2024-08-26 07:35:00|42848.9|42828.9|42876.2|42856.2|42886.2|42866.2|42846.4|42826.4|121
1724658000000|2024-08-26 07:40:00|42878.7|42858.7|42843.8|42823.8|42901.2|42881.2|42833.7|42813.7|48
1724658300000|2024-08-26 07:45:00|42846.3|42826.3|42816.4|42796.4|42846.3|42826.3|42809|42789|39
1724658600000|2024-08-26 07:50:00|42818.9|42798.9|42776.5|42756.5|42823.9|42803.9|42774|42754|53
1724658900000|2024-08-26 07:55:00|42779|42759|42806.4|42786.4|42808.9|42788.9|42779|42759|61
1724659200000|2024-08-26 08:00:00|42803.9|42783.9|42818.9|42798.9|42821.4|42801.4|42784|42764|72
1724659500000|2024-08-26 08:05:00|42819|42799|42841.7|42821.7|42869|42849|42819|42799|74
1724659800000|2024-08-26 08:10:00|42839.2|42819.2|42804.2|42784.2|42844.2|42824.2|42804.2|42784.2|51
1724660100000|2024-08-26 08:15:00|42801.7|42781.7|42806.7|42786.7|42824.1|42804.1|42801.6|42781.6|51
1724660400000|2024-08-26 08:20:00|42809.2|42789.2|42826.7|42806.7|42851.7|42831.7|42801.7|42781.7|27
1724660700000|2024-08-26 08:25:00|42824.2|42804.2|42811.7|42791.7|42834.2|42814.2|42811.7|42791.7|19
1724661000000|2024-08-26 08:30:00|42814.2|42794.2|42841.7|42821.7|42844.2|42824.2|42811.7|42791.7|80
1724661300000|2024-08-26 08:35:00|42841.8|42821.8|42826.8|42806.8|42844.3|42824.3|42816.7|42796.7|30
1724661600000|2024-08-26 08:40:00|42829.2|42809.2|42834.3|42814.3|42839.2|42819.2|42809.2|42789.2|27
1724661900000|2024-08-26 08:45:00|42836.7|42816.7|42826.8|42806.8|42839.2|42819.2|42804.4|42784.4|131
1724662200000|2024-08-26 08:50:00|42824.4|42804.4|42801.8|42781.8|42831.8|42811.8|42801.8|42781.8|78
1724662500000|2024-08-26 08:55:00|42799.4|42779.4|42804.3|42784.3|42804.3|42784.3|42776.8|42756.8|78
1724662800000|2024-08-26 09:00:00|42806.8|42786.8|42776.9|42756.9|42834.3|42814.3|42774.5|42754.5|67
1724663100000|2024-08-26 09:05:00|42777|42757|42726.9|42706.9|42789.4|42769.4|42719.4|42699.4|72
1724663400000|2024-08-26 09:10:00|42729.4|42709.4|42697.1|42677.1|42736.9|42716.9|42694.6|42674.6|112
1724663700000|2024-08-26 09:15:00|42699.6|42679.6|42647.2|42627.2|42699.6|42679.6|42612.3|42592.3|189
1724664000000|2024-08-26 09:20:00|42647.1|42627.1|42689.6|42669.6|42689.7|42669.7|42629.6|42609.6|84
1724664300000|2024-08-26 09:25:00|42692.1|42672.1|42679.7|42659.7|42692.1|42672.1|42667.2|42647.2|59
1724664600000|2024-08-26 09:30:00|42682.2|42662.2|42669.7|42649.7|42684.7|42664.7|42657.2|42637.2|63
1724664900000|2024-08-26 09:35:00|42667.3|42647.3|42679.9|42659.9|42697.3|42677.3|42662.3|42642.3|63
1724665200000|2024-08-26 09:40:00|42677.4|42657.4|42672.5|42652.5|42684.9|42664.9|42659.9|42639.9|62
1724665500000|2024-08-26 09:45:00|42675|42655|42665.1|42645.1|42675.1|42655.1|42652.4|42632.4|94
1724665800000|2024-08-26 09:50:00|42667.6|42647.6|42647.4|42627.4|42677.6|42657.6|42632.6|42612.6|119
1724666100000|2024-08-26 09:55:00|42649.9|42629.9|42627.5|42607.5|42660|42640|42625|42605|66
1724666400000|2024-08-26 10:00:00|42632.5|42612.5|42667.5|42647.5|42670|42650|42632.5|42612.5|122
1724666700000|2024-08-26 10:05:00|42665|42645|42647.6|42627.6|42667.5|42647.5|42622.6|42602.6|99
1724667000000|2024-08-26 10:10:00|42650.1|42630.1|42697.6|42677.6|42707.6|42687.6|42645.1|42625.1|79
1724667300000|2024-08-26 10:15:00|42700.1|42680.1|42747.7|42727.7|42750.2|42730.2|42700.1|42680.1|105
1724667600000|2024-08-26 10:20:00|42745.3|42725.3|42752.8|42732.8|42755.3|42735.3|42735.3|42715.3|88
1724667900000|2024-08-26 10:25:00|42755.3|42735.3|42722.8|42702.8|42755.3|42735.3|42720.3|42700.3|50
1724668200000|2024-08-26 10:30:00|42720.3|42700.3|42652.8|42632.8|42722.8|42702.8|42647.8|42627.8|80
1724668500000|2024-08-26 10:35:00|42655.3|42635.3|42680.3|42660.3|42680.3|42660.3|42647.8|42627.8|84
1724668800000|2024-08-26 10:40:00|42682.8|42662.8|42675.4|42655.4|42690.4|42670.4|42675.4|42655.4|38
1724669100000|2024-08-26 10:45:00|42672.9|42652.9|42662.8|42642.8|42675.4|42655.4|42657.8|42637.8|100
1724669400000|2024-08-26 10:50:00|42665.3|42645.3|42697.9|42677.9|42697.9|42677.9|42660.3|42640.3|50
1724669700000|2024-08-26 10:55:00|42700.4|42680.4|42727.9|42707.9|42737.9|42717.9|42697.9|42677.9|83
1724670000000|2024-08-26 11:00:00|42730.4|42710.4|42725.5|42705.5|42743|42723|42718|42698|43
1724670300000|2024-08-26 11:05:00|42723|42703|42718|42698|42733|42713|42710.5|42690.5|76
1724670600000|2024-08-26 11:10:00|42720.5|42700.5|42710.5|42690.5|42735.4|42715.4|42705.5|42685.5|93
1724670900000|2024-08-26 11:15:00|42708|42688|42718|42698|42723.1|42703.1|42695.5|42675.5|35
1724671200000|2024-08-26 11:20:00|42720.5|42700.5|42715.5|42695.5|42720.5|42700.5|42695.6|42675.6|34
1724671500000|2024-08-26 11:25:00|42713|42693|42675.6|42655.6|42713.1|42693.1|42673.1|42653.1|88
1724671800000|2024-08-26 11:30:00|42678.1|42658.1|42693.1|42673.1|42713.1|42693.1|42665.6|42645.6|187
1724672100000|2024-08-26 11:35:00|42695.6|42675.6|42718.2|42698.2|42720.7|42700.7|42690.6|42670.6|100
1724672400000|2024-08-26 11:40:00|42720.7|42700.7|42713.2|42693.2|42728.2|42708.2|42713.1|42693.1|73
1724672700000|2024-08-26 11:45:00|42710.7|42690.7|42723.2|42703.2|42725.7|42705.7|42710.7|42690.7|58
1724673000000|2024-08-26 11:50:00|42725.7|42705.7|42743.2|42723.2|42745.7|42725.7|42718.2|42698.2|76
1724673300000|2024-08-26 11:55:00|42743.3|42723.3|42750.7|42730.7|42753.2|42733.2|42723.2|42703.2|89
1724673600000|2024-08-26 12:00:00|42748.2|42728.2|42733.3|42713.3|42758.3|42738.3|42720.8|42700.8|175
1724673900000|2024-08-26 12:05:00|42735.8|42715.8|42753.3|42733.3|42768.3|42748.3|42733.3|42713.3|154
1724674200000|2024-08-26 12:10:00|42748.3|42728.3|42753.3|42733.3|42758.3|42738.3|42733.3|42713.3|245
1724674500000|2024-08-26 12:15:00|42750.8|42730.8|42728.4|42708.4|42753.3|42733.3|42708.4|42688.4|211
1724674800000|2024-08-26 12:20:00|42725.9|42705.9|42713.4|42693.4|42735.9|42715.9|42710.9|42690.9|195
1724675100000|2024-08-26 12:25:00|42710.9|42690.9|42748.4|42728.4|42748.4|42728.4|42693.4|42673.4|387
1724675400000|2024-08-26 12:30:00|42745.9|42725.9|42758.4|42738.4|42763.4|42743.4|42733.3|42713.3|292
1724675700000|2024-08-26 12:35:00|42758.3|42738.3|42738.3|42718.3|42758.4|42738.4|42715.8|42695.8|337
1724676000000|2024-08-26 12:40:00|42740.8|42720.8|42723.2|42703.2|42760.8|42740.8|42718.2|42698.2|518
1724676300000|2024-08-26 12:45:00|42725.7|42705.7|42703.1|42683.1|42725.7|42705.7|42688.2|42668.2|438
1724676600000|2024-08-26 12:50:00|42705.6|42685.6|42713.2|42693.2|42728.1|42708.1|42703|42683|746
1724676900000|2024-08-26 12:55:00|42715.7|42695.7|42693.3|42673.3|42725.8|42705.8|42675.8|42655.8|651
1724677200000|2024-08-26 13:00:00|42690.8|42670.8|42725.7|42705.7|42765.7|42745.7|42683.2|42663.2|1119
1724677500000|2024-08-26 13:05:00|42723.2|42703.2|42765.8|42745.8|42785.8|42765.8|42713.2|42693.2|565
1724677800000|2024-08-26 13:10:00|42768.3|42748.3|42798.5|42778.5|42803.3|42783.3|42758.4|42738.4|559
1724678100000|2024-08-26 13:15:00|42796|42776|42745.9|42725.9|42796|42776|42725.9|42705.9|252
1724678400000|2024-08-26 13:20:00|42743.4|42723.4|42798.6|42778.6|42806|42786|42743.4|42723.4|373
1724678700000|2024-08-26 13:25:00|42796.1|42776.1|42798.5|42778.5|42813.5|42793.5|42788.5|42768.5|299
1724679000000|2024-08-26 13:30:00|42801|42781|42756.1|42736.1|42813.6|42793.6|42753.6|42733.6|275
1724679300000|2024-08-26 13:35:00|42758.6|42738.6|42768.7|42748.7|42788.7|42768.7|42738.7|42718.7|212
1724679600000|2024-08-26 13:40:00|42763.7|42743.7|42808.7|42788.7|42813.7|42793.7|42753.7|42733.7|256
1724679900000|2024-08-26 13:45:00|42806.2|42786.2|42771.2|42751.2|42838.7|42818.7|42763.6|42743.6|408
1724680200000|2024-08-26 13:50:00|42773.7|42753.7|42726.2|42706.2|42773.7|42753.7|42718.7|42698.7|283
1724680500000|2024-08-26 13:55:00|42728.7|42708.7|42713.7|42693.7|42753.8|42733.8|42708.8|42688.8|614
1724680800000|2024-08-26 14:00:00|42708.8|42688.8|42731.2|42711.2|42733.7|42713.7|42671.2|42651.2|385
1724681100000|2024-08-26 14:05:00|42733.7|42713.7|42738.8|42718.8|42761.3|42741.3|42728.8|42708.8|256
1724681400000|2024-08-26 14:10:00|42741.3|42721.3|42726.3|42706.3|42763.8|42743.8|42723.8|42703.8|238
1724681700000|2024-08-26 14:15:00|42723.8|42703.8|42686.4|42666.4|42736.3|42716.3|42678.9|42658.9|373
1724682000000|2024-08-26 14:20:00|42688.9|42668.9|42643.9|42623.9|42701.4|42681.4|42618.9|42598.9|491
1724682300000|2024-08-26 14:25:00|42641.4|42621.4|42693.9|42673.9|42696.4|42676.4|42641.4|42621.4|216
1724682600000|2024-08-26 14:30:00|42694|42674|42709|42689|42716.4|42696.4|42674|42654|360
1724682900000|2024-08-26 14:35:00|42706.5|42686.5|42664|42644|42706.5|42686.5|42639|42619|320
1724683200000|2024-08-26 14:40:00|42661.5|42641.5|42669|42649|42684|42664|42659|42639|186
1724683500000|2024-08-26 14:45:00|42666.5|42646.5|42729.1|42709.1|42731.6|42711.6|42666.5|42646.5|395
1724683800000|2024-08-26 14:50:00|42726.6|42706.6|42684.1|42664.1|42726.6|42706.6|42681.6|42661.6|243
1724684100000|2024-08-26 14:55:00|42686.6|42666.6|42699.1|42679.1|42719.1|42699.1|42679.1|42659.1|220
1724684400000|2024-08-26 15:00:00|42694.1|42674.1|42629.2|42609.2|42694.1|42674.1|42626.7|42606.7|433
1724684700000|2024-08-26 15:05:00|42626.7|42606.7|42614.2|42594.2|42626.7|42606.7|42556.7|42536.7|379
1724685000000|2024-08-26 15:10:00|42611.7|42591.7|42599.2|42579.2|42619.2|42599.2|42586.7|42566.7|253
1724685300000|2024-08-26 15:15:00|42601.7|42581.7|42591.7|42571.7|42604.2|42584.2|42581.7|42561.7|244
1724685600000|2024-08-26 15:20:00|42589.2|42569.2|42576.8|42556.8|42589.2|42569.2|42566.7|42546.7|216
1724685900000|2024-08-26 15:25:00|42574.3|42554.3|42604.3|42584.3|42609.3|42589.3|42569.3|42549.3|276
1724686200000|2024-08-26 15:30:00|42606.8|42586.8|42614.3|42594.3|42626.8|42606.8|42596.8|42576.8|189
1724686500000|2024-08-26 15:35:00|42616.8|42596.8|42586.9|42566.9|42624.4|42604.4|42564.4|42544.4|272
1724686800000|2024-08-26 15:40:00|42584.4|42564.4|42601.9|42581.9|42621.9|42601.9|42584.4|42564.4|229
1724687100000|2024-08-26 15:45:00|42604.4|42584.4|42609.4|42589.4|42609.4|42589.4|42574.4|42554.4|207
1724687400000|2024-08-26 15:50:00|42614.4|42594.4|42609.5|42589.5|42624.5|42604.5|42604.4|42584.4|342
1724687700000|2024-08-26 15:55:00|42614.5|42594.5|42614.5|42594.5|42624.5|42604.5|42602|42582|228
1724688000000|2024-08-26 16:00:00|42612|42592|42624.5|42604.5|42649.5|42629.5|42584.5|42564.5|391
1724688300000|2024-08-26 16:05:00|42619.5|42599.5|42614.6|42594.6|42632|42612|42604.5|42584.5|162
1724688600000|2024-08-26 16:10:00|42614.5|42594.5|42604.5|42584.5|42634.6|42614.6|42594.5|42574.5|469
1724688900000|2024-08-26 16:15:00|42602|42582|42632.1|42612.1|42632.1|42612.1|42602|42582|262
1724689200000|2024-08-26 16:20:00|42637.1|42617.1|42647.1|42627.1|42652.1|42632.1|42624.6|42604.6|198
1724689500000|2024-08-26 16:25:00|42649.6|42629.6|42667.1|42647.1|42677.2|42657.2|42644.6|42624.6|214
1724689800000|2024-08-26 16:30:00|42669.6|42649.6|42689.7|42669.7|42689.7|42669.7|42662.1|42642.1|193
1724690100000|2024-08-26 16:35:00|42692.2|42672.2|42744.7|42724.7|42744.7|42724.7|42689.7|42669.7|357
1724690400000|2024-08-26 16:40:00|42742.2|42722.2|42734.8|42714.8|42744.7|42724.7|42702.2|42682.2|357
1724690700000|2024-08-26 16:45:00|42737.3|42717.3|42784.8|42764.8|42789.8|42769.8|42732.3|42712.3|507
1724691000000|2024-08-26 16:50:00|42787.3|42767.3|42822.3|42802.3|42829.8|42809.8|42784.8|42764.8|566
1724691300000|2024-08-26 16:55:00|42824.8|42804.8|42819.9|42799.9|42849.8|42829.8|42797.3|42777.3|847
1724691600000|2024-08-26 17:00:00|42819.8|42799.8|42852.4|42832.4|42852.4|42832.4|42814.9|42794.9|186
1724691900000|2024-08-26 17:05:00|42854.9|42834.9|42822.4|42802.4|42854.9|42834.9|42817.4|42797.4|94
1724692200000|2024-08-26 17:10:00|42819.9|42799.9|42865|42845|42865|42845|42804.9|42784.9|257
1724692500000|2024-08-26 17:15:00|42862.5|42842.5|42862.5|42842.5|42867.5|42847.5|42850|42830|85
1724692800000|2024-08-26 17:20:00|42860.1|42840.1|42857.6|42837.6|42865.1|42845.1|42830.1|42810.1|90
1724693100000|2024-08-26 17:25:00|42860.1|42840.1|42805.2|42785.2|42865.1|42845.1|42802.7|42782.7|137
1724693400000|2024-08-26 17:30:00|42807.7|42787.7|42810.2|42790.2|42817.7|42797.7|42792.7|42772.7|122
1724693700000|2024-08-26 17:35:00|42810.3|42790.3|42815.3|42795.3|42825.3|42805.3|42810.3|42790.3|100
1724694000000|2024-08-26 17:40:00|42812.8|42792.8|42835.3|42815.3|42842.8|42822.8|42812.8|42792.8|73
1724694300000|2024-08-26 17:45:00|42837.8|42817.8|42815.4|42795.4|42840.3|42820.3|42810.3|42790.3|101
1724694600000|2024-08-26 17:50:00|42815.3|42795.3|42815.4|42795.4|42822.9|42802.9|42810.4|42790.4|81
1724694900000|2024-08-26 17:55:00|42812.9|42792.9|42798|42778|42825.4|42805.4|42798|42778|159
1724695200000|2024-08-26 18:00:00|42795.5|42775.5|42795.6|42775.6|42818|42798|42795.5|42775.5|86
1724695500000|2024-08-26 18:05:00|42793.1|42773.1|42750.6|42730.6|42793.1|42773.1|42750.6|42730.6|63
1724695800000|2024-08-26 18:10:00|42748.1|42728.1|42738.2|42718.2|42748.1|42728.1|42718.1|42698.1|69
1724696100000|2024-08-26 18:15:00|42735.7|42715.7|42730.7|42710.7|42748.2|42728.2|42730.7|42710.7|52
1724696400000|2024-08-26 18:20:00|42733.2|42713.2|42730.7|42710.7|42745.7|42725.7|42728.2|42708.2|46
1724696700000|2024-08-26 18:25:00|42728.2|42708.2|42738.3|42718.3|42738.3|42718.3|42720.7|42700.7|64
1724697000000|2024-08-26 18:30:00|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42720.8|42700.8|41
1724697300000|2024-08-26 18:35:00|42730.8|42710.8|42740.8|42720.8|42748.3|42728.3|42730.8|42710.8|33
1724697600000|2024-08-26 18:40:00|42743.3|42723.3|42730.9|42710.9|42745.8|42725.8|42730.9|42710.9|92
1724697900000|2024-08-26 18:45:00|42728.4|42708.4|42725.9|42705.9|42735.9|42715.9|42723.4|42703.4|39
1724698200000|2024-08-26 18:50:00|42723.4|42703.4|42713.5|42693.5|42731|42711|42711|42691|52
1724698500000|2024-08-26 18:55:00|42716|42696|42721|42701|42721|42701|42713.5|42693.5|40
1724698800000|2024-08-26 19:00:00|42718.5|42698.5|42741.1|42721.1|42748.6|42728.6|42718.5|42698.5|85
1724699100000|2024-08-26 19:05:00|42738.6|42718.6|42731.1|42711.1|42741.1|42721.1|42716|42696|40
1724699400000|2024-08-26 19:10:00|42733.6|42713.6|42723.6|42703.6|42733.6|42713.6|42721.1|42701.1|32
1724699700000|2024-08-26 19:15:00|42728.6|42708.6|42706.1|42686.1|42731.1|42711.1|42703.6|42683.6|44
1724700000000|2024-08-26 19:20:00|42708.6|42688.6|42721.1|42701.1|42721.1|42701.1|42708.6|42688.6|42
1724700300000|2024-08-26 19:25:00|42723.6|42703.6|42708.7|42688.7|42726.1|42706.1|42708.7|42688.7|32
1724700600000|2024-08-26 19:30:00|42706.2|42686.2|42713.7|42693.7|42726.2|42706.2|42706.2|42686.2|70
1724700900000|2024-08-26 19:35:00|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42706.2|42686.2|18
1724701200000|2024-08-26 19:40:00|42708.7|42688.7|42716.3|42696.3|42723.8|42703.8|42708.7|42688.7|45
1724701500000|2024-08-26 19:45:00|42713.8|42693.8|42706.3|42686.3|42716.3|42696.3|42706.3|42686.3|26
1724701800000|2024-08-26 19:50:00|42708.8|42688.8|42698.8|42678.8|42711.3|42691.3|42696.3|42676.3|55
1724702100000|2024-08-26 19:55:00|42696.3|42676.3|42686.3|42666.3|42696.3|42676.3|42676.3|42656.3|59
1724702400000|2024-08-26 20:00:00|42688.8|42668.8|42678.8|42658.8|42693.9|42673.9|42678.8|42658.8|127
1724702700000|2024-08-26 20:05:00|42681.3|42661.3|42666.3|42646.3|42683.8|42663.8|42653.8|42633.8|96
1724703000000|2024-08-26 20:10:00|42668.8|42648.8|42678.9|42658.9|42681.4|42661.4|42663.8|42643.8|29
1724703300000|2024-08-26 20:15:00|42681.4|42661.4|42673.9|42653.9|42681.4|42661.4|42671.4|42651.4|13
1724703600000|2024-08-26 20:20:00|42671.4|42651.4|42676.4|42656.4|42676.4|42656.4|42666.4|42646.4|20
1724703900000|2024-08-26 20:25:00|42676.5|42656.5|42679|42659|42681.5|42661.5|42676.5|42656.5|20
1724704200000|2024-08-26 20:30:00|42676.5|42656.5|42689|42669|42689|42669|42676.5|42656.5|13
1724704500000|2024-08-26 20:35:00|42691.5|42671.5|42696.6|42676.6|42704|42684|42691.5|42671.5|26
1724704800000|2024-08-26 20:40:00|42694.1|42674.1|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|13
1724705100000|2024-08-26 20:45:00|42694.1|42674.1|42676.6|42656.6|42696.6|42676.6|42676.6|42656.6|23
1724705400000|2024-08-26 20:50:00|42679.1|42659.1|42681.7|42661.7|42681.7|42661.7|42671.7|42651.7|30
1724705700000|2024-08-26 20:55:00|42679.2|42659.2|42674.2|42654.2|42681.7|42661.7|42669.2|42649.2|43
1724709600000|2024-08-26 22:00:00|42684.6|42664.6|42669.6|42649.6|42684.6|42664.6|42667.1|42647.1|10
1724709900000|2024-08-26 22:05:00|42664.6|42644.6|42654.7|42634.7|42664.7|42644.7|42654.7|42634.7|18
1724710200000|2024-08-26 22:10:00|42657.2|42637.2|42662.2|42642.2|42664.7|42644.7|42654.7|42634.7|88
1724710500000|2024-08-26 22:15:00|42664.7|42644.7|42667.2|42647.2|42667.2|42647.2|42659.7|42639.7|15
1724710800000|2024-08-26 22:20:00|42664.7|42644.7|42667.3|42647.3|42667.3|42647.3|42664.7|42644.7|11
1724711100000|2024-08-26 22:25:00|42669.8|42649.8|42677.3|42657.3|42677.3|42657.3|42669.8|42649.8|16
1724711400000|2024-08-26 22:30:00|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42667.3|42647.3|21
1724711700000|2024-08-26 22:35:00|42677.3|42657.3|42679.9|42659.9|42679.9|42659.9|42674.9|42654.9|10
1724712000000|2024-08-26 22:40:00|42677.4|42657.4|42667.4|42647.4|42679.9|42659.9|42667.4|42647.4|7
1724712300000|2024-08-26 22:45:00|42664.9|42644.9|42659.9|42639.9|42667.4|42647.4|42659.9|42639.9|15
1724712600000|2024-08-26 22:50:00|42662.4|42642.4|42672.5|42652.5|42675|42655|42659.9|42639.9|36
1724712900000|2024-08-26 22:55:00|42675|42655|42670|42650|42677.5|42657.5|42667.5|42647.5|24
1724713200000|2024-08-26 23:00:00|42075|42055|42672.5|42652.5|42672.5|42652.5|42075|42055|9
1724713500000|2024-08-26 23:05:00|42675|42655|42682.5|42662.5|42682.5|42662.5|42672.5|42652.5|11
1724713800000|2024-08-26 23:10:00|42680|42660|42692.5|42672.5|42692.5|42672.5|42680|42660|5
1724714100000|2024-08-26 23:15:00|42692.6|42672.6|42697.6|42677.6|42702.6|42682.6|42692.6|42672.6|49
1724714400000|2024-08-26 23:20:00|42695.1|42675.1|42702.6|42682.6|42705.1|42685.1|42695.1|42675.1|11
1724714700000|2024-08-26 23:25:00|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|8
1724715000000|2024-08-26 23:30:00|42707.6|42687.6|42702.6|42682.6|42712.6|42692.6|42702.6|42682.6|20
1724715300000|2024-08-26 23:35:00|42700.1|42680.1|42695.1|42675.1|42700.1|42680.1|42690.1|42670.1|43
1724715600000|2024-08-26 23:40:00|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42687.6|42667.6|7
1724715900000|2024-08-26 23:45:00|42687.6|42667.6|42677.7|42657.7|42690.1|42670.1|42675.2|42655.2|24
1724716200000|2024-08-26 23:50:00|42680.2|42660.2|42677.7|42657.7|42682.7|42662.7|42677.7|42657.7|8
1724716500000|2024-08-26 23:55:00|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42665.2|42645.2|25
1724716800000|2024-08-27 00:00:00|42597.7|42577.7|42535.2|42515.2|42627.7|42607.7|42507.7|42487.7|336
1724717100000|2024-08-27 00:05:00|42532.7|42512.7|42597.7|42577.7|42602.7|42582.7|42532.7|42512.7|230
1724717400000|2024-08-27 00:10:00|42592.7|42572.7|42585.2|42565.2|42595.2|42575.2|42567.7|42547.7|116
1724717700000|2024-08-27 00:15:00|42582.7|42562.7|42597.7|42577.7|42597.7|42577.7|42572.7|42552.7|73
1724718000000|2024-08-27 00:20:00|42595.2|42575.2|42605.3|42585.3|42612.8|42592.8|42592.7|42572.7|49
1724718300000|2024-08-27 00:25:00|42607.8|42587.8|42612.8|42592.8|42612.8|42592.8|42600.3|42580.3|49
1724718600000|2024-08-27 00:30:00|42615.3|42595.3|42595.3|42575.3|42615.3|42595.3|42595.3|42575.3|87
1724718900000|2024-08-27 00:35:00|42592.8|42572.8|42607.8|42587.8|42615.3|42595.3|42592.8|42572.8|107
1724719200000|2024-08-27 00:40:00|42612.8|42592.8|42575.3|42555.3|42612.8|42592.8|42565.3|42545.3|78
1724719500000|2024-08-27 00:45:00|42572.8|42552.8|42562.8|42542.8|42580.3|42560.3|42560.3|42540.3|45
1724719800000|2024-08-27 00:50:00|42565.3|42545.3|42577.9|42557.9|42587.8|42567.8|42565.3|42545.3|63
1724720100000|2024-08-27 00:55:00|42575.4|42555.4|42572.9|42552.9|42580.4|42560.4|42557.9|42537.9|182
1724720400000|2024-08-27 01:00:00|42577.9|42557.9|42627.9|42607.9|42652.9|42632.9|42575.4|42555.4|595
1724720700000|2024-08-27 01:05:00|42625.4|42605.4|42637.9|42617.9|42657.9|42637.9|42625.4|42605.4|117
1724721000000|2024-08-27 01:10:00|42640.4|42620.4|42610.4|42590.4|42645.4|42625.4|42577.9|42557.9|106
1724721300000|2024-08-27 01:15:00|42607.9|42587.9|42647.9|42627.9|42662.9|42642.9|42595.4|42575.4|129
1724721600000|2024-08-27 01:20:00|42650.4|42630.4|42672.9|42652.9|42685.4|42665.4|42637.9|42617.9|96
1724721900000|2024-08-27 01:25:00|42675.4|42655.4|42695.5|42675.5|42713|42693|42667.9|42647.9|161
1724722200000|2024-08-27 01:30:00|42693|42673|42658|42638|42695.5|42675.5|42633|42613|176
1724722500000|2024-08-27 01:35:00|42655.5|42635.5|42693|42673|42693|42673|42638|42618|59
1724722800000|2024-08-27 01:40:00|42695.5|42675.5|42695.5|42675.5|42708|42688|42675.5|42655.5|70
1724723100000|2024-08-27 01:45:00|42700.5|42680.5|42733|42713|42735.5|42715.5|42693|42673|163
1724723400000|2024-08-27 01:50:00|42730.5|42710.5|42778|42758|42795.5|42775.5|42720.5|42700.5|141
1724723700000|2024-08-27 01:55:00|42780.5|42760.5|42793.1|42773.1|42810.5|42790.5|42780.5|42760.5|169
1724724000000|2024-08-27 02:00:00|42790.6|42770.6|42788.1|42768.1|42810.6|42790.6|42775.6|42755.6|113
1724724300000|2024-08-27 02:05:00|42790.6|42770.6|42785.6|42765.6|42800.6|42780.6|42775.6|42755.6|80
1724724600000|2024-08-27 02:10:00|42788.1|42768.1|42823.1|42803.1|42830.6|42810.6|42785.6|42765.6|123
1724724900000|2024-08-27 02:15:00|42818.1|42798.1|42928.1|42908.1|42933.1|42913.1|42818.1|42798.1|341
1724725200000|2024-08-27 02:20:00|42930.6|42910.6|42903.1|42883.1|42933.1|42913.1|42898.1|42878.1|131
1724725500000|2024-08-27 02:25:00|42900.6|42880.6|42878.1|42858.1|42908.1|42888.1|42870.6|42850.6|99
1724725800000|2024-08-27 02:30:00|42880.6|42860.6|42823.2|42803.2|42883.1|42863.1|42823.2|42803.2|217
1724726100000|2024-08-27 02:35:00|42825.7|42805.7|42825.7|42805.7|42860.7|42840.7|42813.2|42793.2|115
1724726400000|2024-08-27 02:40:00|42828.2|42808.2|42783.2|42763.2|42833.2|42813.2|42768.2|42748.2|107
1724726700000|2024-08-27 02:45:00|42785.7|42765.7|42805.7|42785.7|42823.2|42803.2|42785.7|42765.7|116
1724727000000|2024-08-27 02:50:00|42808.2|42788.2|42835.7|42815.7|42848.2|42828.2|42808.2|42788.2|75
1724727300000|2024-08-27 02:55:00|42838.2|42818.2|42813.2|42793.2|42855.7|42835.7|42813.2|42793.2|31
1724727600000|2024-08-27 03:00:00|42815.7|42795.7|42793.2|42773.2|42823.2|42803.2|42788.2|42768.2|43
1724727900000|2024-08-27 03:05:00|42795.7|42775.7|42770.7|42750.7|42808.2|42788.2|42765.8|42745.8|76
1724728200000|2024-08-27 03:10:00|42770.8|42750.8|42770.8|42750.8|42793.3|42773.3|42768.3|42748.3|50
1724728500000|2024-08-27 03:15:00|42768.3|42748.3|42755.8|42735.8|42768.3|42748.3|42728.3|42708.3|120
1724728800000|2024-08-27 03:20:00|42758.3|42738.3|42755.8|42735.8|42770.8|42750.8|42750.8|42730.8|39
1724729100000|2024-08-27 03:25:00|42753.3|42733.3|42778.3|42758.3|42778.3|42758.3|42743.3|42723.3|69
1724729400000|2024-08-27 03:30:00|42780.8|42760.8|42780.8|42760.8|42783.3|42763.3|42765.8|42745.8|27
1724729700000|2024-08-27 03:35:00|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42780.8|42760.8|33
1724730000000|2024-08-27 03:40:00|42778.3|42758.3|42808.3|42788.3|42810.8|42790.8|42778.3|42758.3|44
1724730300000|2024-08-27 03:45:00|42808.4|42788.4|42803.4|42783.4|42808.4|42788.4|42798.4|42778.4|28
1724730600000|2024-08-27 03:50:00|42800.9|42780.9|42803.4|42783.4|42808.4|42788.4|42800.9|42780.9|16
1724730900000|2024-08-27 03:55:00|42805.9|42785.9|42855.9|42835.9|42855.9|42835.9|42803.4|42783.4|56
1724731200000|2024-08-27 04:00:00|42853.4|42833.4|42860.9|42840.9|42863.4|42843.4|42850.9|42830.9|74
1724731500000|2024-08-27 04:05:00|42863.4|42843.4|42805.9|42785.9|42863.4|42843.4|42793.4|42773.4|65
1724731800000|2024-08-27 04:10:00|42808.4|42788.4|42813.4|42793.4|42818.4|42798.4|42803.4|42783.4|39
1724732100000|2024-08-27 04:15:00|42815.9|42795.9|42818.5|42798.5|42826|42806|42813.4|42793.4|10
1724732400000|2024-08-27 04:20:00|42821|42801|42818.5|42798.5|42826|42806|42813.5|42793.5|41
1724732700000|2024-08-27 04:25:00|42821|42801|42808.5|42788.5|42823.5|42803.5|42806|42786|47
1724733000000|2024-08-27 04:30:00|42811|42791|42808.5|42788.5|42816|42796|42803.5|42783.5|20
1724733300000|2024-08-27 04:35:00|42803.5|42783.5|42791|42771|42808.5|42788.5|42791|42771|11
1724733600000|2024-08-27 04:40:00|42788.5|42768.5|42748.5|42728.5|42791|42771|42748.5|42728.5|68
1724733900000|2024-08-27 04:45:00|42746|42726|42758.5|42738.5|42758.5|42738.5|42746|42726|41
1724734200000|2024-08-27 04:50:00|42761|42741|42781.1|42761.1|42781.1|42761.1|42758.5|42738.5|58
1724734500000|2024-08-27 04:55:00|42783.6|42763.6|42798.6|42778.6|42806.1|42786.1|42781.1|42761.1|35
1724734800000|2024-08-27 05:00:00|42796.1|42776.1|42841.1|42821.1|42841.1|42821.1|42796.1|42776.1|74
1724735100000|2024-08-27 05:05:00|42843.6|42823.6|42848.6|42828.6|42866.1|42846.1|42843.6|42823.6|75
1724735400000|2024-08-27 05:10:00|42851.1|42831.1|42856.1|42836.1|42881.1|42861.1|42851.1|42831.1|76
1724735700000|2024-08-27 05:15:00|42853.6|42833.6|42851.1|42831.1|42856.1|42836.1|42838.6|42818.6|89
1724736000000|2024-08-27 05:20:00|42848.6|42828.6|42878.6|42858.6|42878.6|42858.6|42848.6|42828.6|40
1724736300000|2024-08-27 05:25:00|42876.1|42856.1|42883.7|42863.7|42888.7|42868.7|42868.7|42848.7|52
1724736600000|2024-08-27 05:30:00|42893.7|42873.7|42896.2|42876.2|42913.7|42893.7|42876.2|42856.2|326
1724736900000|2024-08-27 05:35:00|42893.7|42873.7|42878.7|42858.7|42913.7|42893.7|42876.2|42856.2|171
1724737200000|2024-08-27 05:40:00|42881.2|42861.2|42896.2|42876.2|42913.7|42893.7|42881.2|42861.2|82
1724737500000|2024-08-27 05:45:00|42898.7|42878.7|42913.7|42893.7|42916.2|42896.2|42871.2|42851.2|151
1724737800000|2024-08-27 05:50:00|42916.2|42896.2|42956.2|42936.2|42963.7|42943.7|42901.2|42881.2|381
1724738100000|2024-08-27 05:55:00|42958.7|42938.7|42963.8|42943.8|42976.3|42956.3|42956.2|42936.2|132
1724738400000|2024-08-27 06:00:00|42958.8|42938.8|42976.3|42956.3|42996.3|42976.3|42948.8|42928.8|187
1724738700000|2024-08-27 06:05:00|42978.8|42958.8|42943.8|42923.8|42981.3|42961.3|42936.3|42916.3|216
1724739000000|2024-08-27 06:10:00|42946.3|42926.3|42921.3|42901.3|42971.3|42951.3|42921.3|42901.3|146
1724739300000|2024-08-27 06:15:00|42923.8|42903.8|42931.3|42911.3|42946.3|42926.3|42918.8|42898.8|153
1724739600000|2024-08-27 06:20:00|42933.8|42913.8|42913.8|42893.8|42958.8|42938.8|42893.8|42873.8|115
1724739900000|2024-08-27 06:25:00|42911.3|42891.3|42853.8|42833.8|42931.3|42911.3|42846.3|42826.3|158
1724740200000|2024-08-27 06:30:00|42856.3|42836.3|42816.4|42796.4|42856.3|42836.3|42783.9|42763.9|159
1724740500000|2024-08-27 06:35:00|42813.9|42793.9|42806.4|42786.4|42836.4|42816.4|42796.4|42776.4|137
1724740800000|2024-08-27 06:40:00|42803.9|42783.9|42781.4|42761.4|42803.9|42783.9|42768.9|42748.9|111
1724741100000|2024-08-27 06:45:00|42778.9|42758.9|42773.9|42753.9|42796.4|42776.4|42741.4|42721.4|140
1724741400000|2024-08-27 06:50:00|42776.4|42756.4|42838.9|42818.9|42841.4|42821.4|42766.4|42746.4|159
1724741700000|2024-08-27 06:55:00|42841.4|42821.4|42833.9|42813.9|42863.9|42843.9|42828.9|42808.9|120
1724742000000|2024-08-27 07:00:00|42823.9|42803.9|42751.5|42731.5|42853.9|42833.9|42741.4|42721.4|308
1724742300000|2024-08-27 07:05:00|42751.4|42731.4|42766.5|42746.5|42774|42754|42724|42704|234
1724742600000|2024-08-27 07:10:00|42768.9|42748.9|42726.5|42706.5|42769|42749|42699|42679|253
1724742900000|2024-08-27 07:15:00|42729|42709|42759|42739|42764|42744|42724|42704|139
1724743200000|2024-08-27 07:20:00|42756.5|42736.5|42756.5|42736.5|42759|42739|42664|42644|320
1724743500000|2024-08-27 07:25:00|42754|42734|42734|42714|42764|42744|42709|42689|191
1724743800000|2024-08-27 07:30:00|42736.5|42716.5|42756.5|42736.5|42769|42749|42719|42699|325
1724744100000|2024-08-27 07:35:00|42761.5|42741.5|42756.6|42736.6|42779.1|42759.1|42754.1|42734.1|153
1724744400000|2024-08-27 07:40:00|42759.1|42739.1|42726.6|42706.6|42759.1|42739.1|42711.6|42691.6|365
1724744700000|2024-08-27 07:45:00|42729.1|42709.1|42766.6|42746.6|42766.6|42746.6|42714.1|42694.1|184
1724745000000|2024-08-27 07:50:00|42769.1|42749.1|42799.1|42779.1|42804.1|42784.1|42761.6|42741.6|197
1724745300000|2024-08-27 07:55:00|42801.6|42781.6|42754.1|42734.1|42824.1|42804.1|42746.6|42726.6|190
1724745600000|2024-08-27 08:00:00|42749.2|42729.2|42759.2|42739.2|42799.1|42779.1|42716.7|42696.7|625
1724745900000|2024-08-27 08:05:00|42761.6|42741.6|42831.7|42811.7|42849.2|42829.2|42751.7|42731.7|380
1724746200000|2024-08-27 08:10:00|42834.2|42814.2|42796.7|42776.7|42844.2|42824.2|42794.2|42774.2|138
1724746500000|2024-08-27 08:15:00|42799.2|42779.2|42829.2|42809.2|42839.2|42819.2|42796.7|42776.7|94
1724746800000|2024-08-27 08:20:00|42831.7|42811.7|42901.7|42881.7|42914.2|42894.2|42821.7|42801.7|168
1724747100000|2024-08-27 08:25:00|42904.2|42884.2|42911.7|42891.7|42916.7|42896.7|42881.7|42861.7|120
1724747400000|2024-08-27 08:30:00|42909.2|42889.2|42924.2|42904.2|42924.2|42904.2|42899.2|42879.2|129
1724747700000|2024-08-27 08:35:00|42924.3|42904.3|42939.3|42919.3|42941.8|42921.8|42899.2|42879.2|168
1724748000000|2024-08-27 08:40:00|42941.8|42921.8|42924.3|42904.3|42941.8|42921.8|42924.3|42904.3|60
1724748300000|2024-08-27 08:45:00|42929.3|42909.3|42946.8|42926.8|42949.3|42929.3|42926.8|42906.8|172
1724748600000|2024-08-27 08:50:00|42951.8|42931.8|42989.3|42969.3|42999.3|42979.3|42949.3|42929.3|267
1724748900000|2024-08-27 08:55:00|42991.8|42971.8|42974.3|42954.3|42994.3|42974.3|42936.8|42916.8|89
1724749200000|2024-08-27 09:00:00|42971.8|42951.8|42986.8|42966.8|42989.3|42969.3|42964.3|42944.3|81
1724749500000|2024-08-27 09:05:00|42984.3|42964.3|43059.4|43039.4|43059.4|43039.4|42984.3|42964.3|267
1724749800000|2024-08-27 09:10:00|43056.9|43036.9|43029.4|43009.4|43059.4|43039.4|43009.4|42989.4|266
1724750100000|2024-08-27 09:15:00|43031.9|43011.9|43061.9|43041.9|43071.9|43051.9|43029.4|43009.4|209
1724750400000|2024-08-27 09:20:00|43059.4|43039.4|43051.9|43031.9|43061.9|43041.9|43031.9|43011.9|120
1724750700000|2024-08-27 09:25:00|43049.4|43029.4|43029.4|43009.4|43064.4|43044.4|43016.9|42996.9|154
1724751000000|2024-08-27 09:30:00|43026.9|43006.9|43034.4|43014.4|43041.9|43021.9|43016.9|42996.9|103
1724751300000|2024-08-27 09:35:00|43031.9|43011.9|42991.9|42971.9|43036.9|43016.9|42987|42967|65
1724751600000|2024-08-27 09:40:00|42989.5|42969.5|42967|42947|42989.5|42969.5|42939.5|42919.5|89
1724751900000|2024-08-27 09:45:00|42969.5|42949.5|42922|42902|42969.5|42949.5|42914.5|42894.5|116
1724752200000|2024-08-27 09:50:00|42924.5|42904.5|42929.5|42909.5|42974.5|42954.5|42924.5|42904.5|107
1724752500000|2024-08-27 09:55:00|42927|42907|42897|42877|42942|42922|42894.5|42874.5|143
1724752800000|2024-08-27 10:00:00|42894.5|42874.5|42879.5|42859.5|42897|42877|42869.5|42849.5|130
1724753100000|2024-08-27 10:05:00|42884.5|42864.5|42854.6|42834.6|42884.6|42864.6|42854.6|42834.6|123
1724753400000|2024-08-27 10:10:00|42857.1|42837.1|42842.1|42822.1|42857.1|42837.1|42834.6|42814.6|163
1724753700000|2024-08-27 10:15:00|42837.1|42817.1|42817.1|42797.1|42837.1|42817.1|42809.6|42789.6|172
1724754000000|2024-08-27 10:20:00|42814.6|42794.6|42799.6|42779.6|42817.1|42797.1|42799.6|42779.6|257
1724754300000|2024-08-27 10:25:00|42794.7|42774.7|42757.2|42737.2|42799.6|42779.6|42749.7|42729.7|167
1724754600000|2024-08-27 10:30:00|42757.1|42737.1|42809.7|42789.7|42809.7|42789.7|42732.2|42712.2|221
1724754900000|2024-08-27 10:35:00|42812.2|42792.2|42827.2|42807.2|42834.7|42814.7|42809.7|42789.7|64
1724755200000|2024-08-27 10:40:00|42829.7|42809.7|42824.7|42804.7|42842.2|42822.2|42824.7|42804.7|94
1724755500000|2024-08-27 10:45:00|42822.2|42802.2|42839.7|42819.7|42847.2|42827.2|42819.7|42799.7|164
1724755800000|2024-08-27 10:50:00|42842.2|42822.2|42829.7|42809.7|42842.2|42822.2|42809.7|42789.7|40
1724756100000|2024-08-27 10:55:00|42832.2|42812.2|42824.7|42804.7|42844.7|42824.7|42817.2|42797.2|56
1724756400000|2024-08-27 11:00:00|42822.3|42802.3|42847.3|42827.3|42854.7|42834.7|42819.7|42799.7|237
1724756700000|2024-08-27 11:05:00|42847.2|42827.2|42864.8|42844.8|42864.8|42844.8|42842.3|42822.3|115
1724757000000|2024-08-27 11:10:00|42862.3|42842.3|42859.8|42839.8|42872.3|42852.3|42854.8|42834.8|45
1724757300000|2024-08-27 11:15:00|42862.3|42842.3|42889.8|42869.8|42899.8|42879.8|42859.8|42839.8|117
1724757600000|2024-08-27 11:20:00|42892.3|42872.3|42902.3|42882.3|42904.8|42884.8|42887.3|42867.3|81
1724757900000|2024-08-27 11:25:00|42904.8|42884.8|42902.3|42882.3|42909.8|42889.8|42892.3|42872.3|75
1724758200000|2024-08-27 11:30:00|42904.8|42884.8|42879.9|42859.9|42922.3|42902.3|42862.4|42842.4|299
1724758500000|2024-08-27 11:35:00|42882.3|42862.3|42877.4|42857.4|42907.4|42887.4|42869.9|42849.9|147
1724758800000|2024-08-27 11:40:00|42879.9|42859.9|42917.4|42897.4|42922.4|42902.4|42879.9|42859.9|78
1724759100000|2024-08-27 11:45:00|42912.4|42892.4|42909.9|42889.9|42927.4|42907.4|42897.4|42877.4|95
1724759400000|2024-08-27 11:50:00|42912.4|42892.4|42959.9|42939.9|42959.9|42939.9|42912.4|42892.4|286
1724759700000|2024-08-27 11:55:00|42954.9|42934.9|42999.9|42979.9|42999.9|42979.9|42954.9|42934.9|300
1724760000000|2024-08-27 12:00:00|42997.4|42977.4|43022.4|43002.4|43027.4|43007.4|42987.4|42967.4|278
1724760300000|2024-08-27 12:05:00|43024.9|43004.9|42970|42950|43039.9|43019.9|42970|42950|334
1724760600000|2024-08-27 12:10:00|42964.9|42944.9|42934.9|42914.9|42977.5|42957.5|42909.9|42889.9|509
1724760900000|2024-08-27 12:15:00|42932.5|42912.5|42865|42845|42932.5|42912.5|42860|42840|253
1724761200000|2024-08-27 12:20:00|42867.5|42847.5|42855|42835|42870|42850|42827.5|42807.5|394
1724761500000|2024-08-27 12:25:00|42852.5|42832.5|42870|42850|42875|42855|42850|42830|243
1724761800000|2024-08-27 12:30:00|42865|42845|42840|42820|42865|42845|42827.5|42807.5|150
1724762100000|2024-08-27 12:35:00|42837.5|42817.5|42870|42850|42875|42855|42835|42815|284
1724762400000|2024-08-27 12:40:00|42875|42855|42907.5|42887.5|42917.5|42897.5|42870|42850|203
1724762700000|2024-08-27 12:45:00|42912.5|42892.5|42910.1|42890.1|42920|42900|42905|42885|188
1724763000000|2024-08-27 12:50:00|42907.6|42887.6|42940.1|42920.1|42950|42930|42890.1|42870.1|350
1724763300000|2024-08-27 12:55:00|42942.6|42922.6|42945.1|42925.1|42960|42940|42940|42920|189
1724763600000|2024-08-27 13:00:00|42942.6|42922.6|42955.1|42935.1|42995|42975|42930.1|42910.1|673
1724763900000|2024-08-27 13:05:00|42957.6|42937.6|43010.1|42990.1|43012.6|42992.6|42955.1|42935.1|492
1724764200000|2024-08-27 13:10:00|43007.6|42987.6|42985.1|42965.1|43035.1|43015.1|42965.1|42945.1|459
1724764500000|2024-08-27 13:15:00|42990.1|42970.1|42975.1|42955.1|43010.1|42990.1|42967.6|42947.6|289
1724764800000|2024-08-27 13:20:00|42970.1|42950.1|42955.1|42935.1|42975.1|42955.1|42932.6|42912.6|335
1724765100000|2024-08-27 13:25:00|42952.6|42932.6|42975.2|42955.2|42977.7|42957.7|42922.7|42902.7|295
1724765400000|2024-08-27 13:30:00|42982.6|42962.6|42990.2|42970.2|43000.2|42980.2|42952.7|42932.7|508
1724765700000|2024-08-27 13:35:00|42987.7|42967.7|43030.2|43010.2|43057.7|43037.7|42987.7|42967.7|496
1724766000000|2024-08-27 13:40:00|43027.7|43007.7|42987.7|42967.7|43030.2|43010.2|42975.2|42955.2|321
1724766300000|2024-08-27 13:45:00|42990.2|42970.2|43015.2|42995.2|43025.2|43005.2|42980.2|42960.2|308
1724766600000|2024-08-27 13:50:00|43020.2|43000.2|43050.3|43030.3|43065.3|43045.3|43020.2|43000.2|311
1724766900000|2024-08-27 13:55:00|43052.8|43032.8|43037.8|43017.8|43065.3|43045.3|43022.8|43002.8|324
1724767200000|2024-08-27 14:00:00|43032.8|43012.8|43032.8|43012.8|43035.3|43015.3|42955.3|42935.3|629
1724767500000|2024-08-27 14:05:00|43035.3|43015.3|43002.9|42982.9|43040.3|43020.3|42982.8|42962.8|372
1724767800000|2024-08-27 14:10:00|43005.3|42985.3|43002.9|42982.9|43040.3|43020.3|42997.9|42977.9|534
1724768100000|2024-08-27 14:15:00|43005.4|42985.4|43067.8|43047.8|43067.8|43047.8|42975.4|42955.4|327
1724768400000|2024-08-27 14:20:00|43070.4|43050.4|43097.8|43077.8|43105.3|43085.3|43052.9|43032.9|667
1724768700000|2024-08-27 14:25:00|43100.3|43080.3|43107.8|43087.8|43107.8|43087.8|43075.4|43055.4|378
1724769000000|2024-08-27 14:30:00|43105.4|43085.4|43062.9|43042.9|43142.9|43122.9|43060.4|43040.4|431
1724769300000|2024-08-27 14:35:00|43065.4|43045.4|43080.4|43060.4|43085.4|43065.4|43055.4|43035.4|387
1724769600000|2024-08-27 14:40:00|43077.9|43057.9|43082.9|43062.9|43092.9|43072.9|43067.9|43047.9|291
1724769900000|2024-08-27 14:45:00|43085.4|43065.4|43095.4|43075.4|43095.4|43075.4|43060.4|43040.4|263
1724770200000|2024-08-27 14:50:00|43092.9|43072.9|43117.9|43097.9|43120.4|43100.4|43080.4|43060.4|319
1724770500000|2024-08-27 14:55:00|43115.4|43095.4|43100.4|43080.4|43117.9|43097.9|43080.5|43060.5|353
1724770800000|2024-08-27 15:00:00|43102.9|43082.9|43135.4|43115.4|43147.9|43127.9|43090.5|43070.5|424
1724771100000|2024-08-27 15:05:00|43140.4|43120.4|43150.5|43130.5|43160.4|43140.4|43123|43103|447
1724771400000|2024-08-27 15:10:00|43148|43128|43148|43128|43153|43133|43115.5|43095.5|331
1724771700000|2024-08-27 15:15:00|43150.5|43130.5|43150.5|43130.5|43160.5|43140.5|43130.5|43110.5|384
1724772000000|2024-08-27 15:20:00|43148|43128|43165.5|43145.5|43193|43173|43148|43128|442
1724772300000|2024-08-27 15:25:00|43168|43148|43178|43158|43190.5|43170.5|43168|43148|347
1724772600000|2024-08-27 15:30:00|43175.5|43155.5|43103.1|43083.1|43180.5|43160.5|43080.6|43060.6|353
1724772900000|2024-08-27 15:35:00|43105.6|43085.6|43125.6|43105.6|43150.6|43130.6|43100.6|43080.6|374
1724773200000|2024-08-27 15:40:00|43123.1|43103.1|43113.1|43093.1|43125.6|43105.6|43078.1|43058.1|408
1724773500000|2024-08-27 15:45:00|43115.6|43095.6|43150.6|43130.6|43163.1|43143.1|43115.6|43095.6|474
1724773800000|2024-08-27 15:50:00|43145.6|43125.6|43115.7|43095.7|43148.1|43128.1|43100.7|43080.7|648
1724774100000|2024-08-27 15:55:00|43113.2|43093.2|43118.2|43098.2|43133.2|43113.2|43110.7|43090.7|365
1724774400000|2024-08-27 16:00:00|43115.7|43095.7|43118.2|43098.2|43135.7|43115.7|43108.2|43088.2|210
1724774700000|2024-08-27 16:05:00|43115.8|43095.8|43105.7|43085.7|43115.8|43095.8|43080.7|43060.7|208
1724775000000|2024-08-27 16:10:00|43103.2|43083.2|43115.8|43095.8|43120.8|43100.8|43098.3|43078.3|265
1724775300000|2024-08-27 16:15:00|43120.8|43100.8|43095.8|43075.8|43128.2|43108.2|43095.8|43075.8|181
1724775600000|2024-08-27 16:20:00|43100.8|43080.8|43095.8|43075.8|43100.8|43080.8|43080.8|43060.8|268
1724775900000|2024-08-27 16:25:00|43098.3|43078.3|43085.9|43065.9|43105.8|43085.8|43080.8|43060.8|526
1724776200000|2024-08-27 16:30:00|43088.4|43068.4|43085.9|43065.9|43093.4|43073.4|43075.9|43055.9|349
1724776500000|2024-08-27 16:35:00|43090.8|43070.8|43075.9|43055.9|43100.9|43080.9|43075.9|43055.9|273
1724776800000|2024-08-27 16:40:00|43078.5|43058.5|43068.5|43048.5|43080.9|43060.9|43065.9|43045.9|238
1724777100000|2024-08-27 16:45:00|43066|43046|43053.6|43033.6|43066|43046|43048.5|43028.5|578
1724777400000|2024-08-27 16:50:00|43056.1|43036.1|43048.6|43028.6|43063.6|43043.6|43046.1|43026.1|509
1724777700000|2024-08-27 16:55:00|43046.1|43026.1|43043.6|43023.6|43063.5|43043.5|43043.6|43023.6|1042
1724778000000|2024-08-27 17:00:00|43041.1|43021.1|43023.6|43003.6|43041.1|43021.1|42981.1|42961.1|653
1724778300000|2024-08-27 17:05:00|43026.1|43006.1|43031.1|43011.1|43043.6|43023.6|43021.1|43001.1|230
1724778600000|2024-08-27 17:10:00|43028.6|43008.6|43031.2|43011.2|43036.1|43016.1|43021.2|43001.2|190
1724778900000|2024-08-27 17:15:00|43036.1|43016.1|43033.7|43013.7|43043.7|43023.7|43031.2|43011.2|164
1724779200000|2024-08-27 17:20:00|43036.2|43016.2|43026.2|43006.2|43043.7|43023.7|43021.2|43001.2|149
1724779500000|2024-08-27 17:25:00|43028.7|43008.7|43028.7|43008.7|43033.7|43013.7|43021.2|43001.2|195
1724779800000|2024-08-27 17:30:00|43031.2|43011.2|43031.2|43011.2|43041.2|43021.2|43026.2|43006.2|133
1724780100000|2024-08-27 17:35:00|43036.2|43016.2|43048.7|43028.7|43051.2|43031.2|43036.2|43016.2|163
1724780400000|2024-08-27 17:40:00|43046.2|43026.2|43041.2|43021.2|43051.2|43031.2|43031.3|43011.3|173
1724780700000|2024-08-27 17:45:00|43043.7|43023.7|43026.2|43006.2|43046.2|43026.2|43013.8|42993.8|119
1724781000000|2024-08-27 17:50:00|43023.7|43003.7|43021.3|43001.3|43031.2|43011.2|43013.7|42993.7|277
1724781300000|2024-08-27 17:55:00|43018.8|42998.8|43021.2|43001.2|43028.7|43008.7|43006.3|42986.3|190
1724781600000|2024-08-27 18:00:00|43021.3|43001.3|43036.3|43016.3|43036.3|43016.3|43018.8|42998.8|63
1724781900000|2024-08-27 18:05:00|43038.7|43018.7|43053.8|43033.8|43058.8|43038.8|43038.7|43018.7|75
1724782200000|2024-08-27 18:10:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43051.3|43031.3|39
1724782500000|2024-08-27 18:15:00|43058.8|43038.8|43046.3|43026.3|43061.3|43041.3|43041.4|43021.4|147
1724782800000|2024-08-27 18:20:00|43048.8|43028.8|43056.4|43036.4|43061.3|43041.3|43046.3|43026.3|44
1724783100000|2024-08-27 18:25:00|43053.9|43033.9|43041.4|43021.4|43056.4|43036.4|43038.9|43018.9|72
1724783400000|2024-08-27 18:30:00|43038.9|43018.9|43041.3|43021.3|43041.4|43021.4|43038.8|43018.8|56
1724783700000|2024-08-27 18:35:00|43041.4|43021.4|43056.4|43036.4|43061.3|43041.3|43041.4|43021.4|61
1724784000000|2024-08-27 18:40:00|43053.9|43033.9|43056.4|43036.4|43061.3|43041.3|43051.4|43031.4|46
1724784300000|2024-08-27 18:45:00|43058.9|43038.9|43066.4|43046.4|43066.4|43046.4|43056.4|43036.4|58
1724784600000|2024-08-27 18:50:00|43061.5|43041.5|43051.4|43031.4|43063.9|43043.9|43051.4|43031.4|62
1724784900000|2024-08-27 18:55:00|43046.4|43026.4|43051.4|43031.4|43058.9|43038.9|43043.9|43023.9|34
1724785200000|2024-08-27 19:00:00|43049|43029|43031.5|43011.5|43049|43029|43031.5|43011.5|31
1724785500000|2024-08-27 19:05:00|43034|43014|43024|43004|43034|43014|43021.5|43001.5|47
1724785800000|2024-08-27 19:10:00|43021.5|43001.5|43026.5|43006.5|43026.5|43006.5|43019|42999|49
1724786100000|2024-08-27 19:15:00|43021.6|43001.6|43006.6|42986.6|43026.5|43006.5|43006.6|42986.6|61
1724786400000|2024-08-27 19:20:00|43006.5|42986.5|42979|42959|43006.5|42986.5|42974|42954|202
1724786700000|2024-08-27 19:25:00|42981.5|42961.5|42996.6|42976.6|43001.6|42981.6|42981.5|42961.5|58
1724787000000|2024-08-27 19:30:00|43001.6|42981.6|43006.6|42986.6|43006.6|42986.6|43001.6|42981.6|64
1724787300000|2024-08-27 19:35:00|43009.1|42989.1|43024.1|43004.1|43026.6|43006.6|43009.1|42989.1|38
1724787600000|2024-08-27 19:40:00|43021.6|43001.6|43039.2|43019.2|43039.2|43019.2|43021.6|43001.6|40
1724787900000|2024-08-27 19:45:00|43041.7|43021.7|43034.2|43014.2|43046.7|43026.7|43034.2|43014.2|73
1724788200000|2024-08-27 19:50:00|43031.7|43011.7|43016.7|42996.7|43034.2|43014.2|43016.7|42996.7|99
1724788500000|2024-08-27 19:55:00|43019.2|42999.2|43009.2|42989.2|43026.7|43006.7|43009.2|42989.2|81
1724788800000|2024-08-27 20:00:00|43011.7|42991.7|43019.2|42999.2|43019.2|42999.2|43004.2|42984.2|57
1724789100000|2024-08-27 20:05:00|43016.7|42996.7|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|60
1724789400000|2024-08-27 20:10:00|43024.2|43004.2|43024.3|43004.3|43031.8|43011.8|43021.8|43001.8|22
1724789700000|2024-08-27 20:15:00|43021.8|43001.8|43029.3|43009.3|43034.3|43014.3|43021.8|43001.8|65
1724790000000|2024-08-27 20:20:00|43031.7|43011.7|43031.8|43011.8|43031.8|43011.8|43026.8|43006.8|24
1724790300000|2024-08-27 20:25:00|43029.3|43009.3|43031.8|43011.8|43034.3|43014.3|43029.3|43009.3|21
1724790600000|2024-08-27 20:30:00|43034.2|43014.2|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|12
1724790900000|2024-08-27 20:35:00|43029.3|43009.3|43026.9|43006.9|43029.3|43009.3|43026.9|43006.9|13
1724791200000|2024-08-27 20:40:00|43031.8|43011.8|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|37
1724791500000|2024-08-27 20:45:00|43034.3|43014.3|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|30
1724791800000|2024-08-27 20:50:00|43029.4|43009.4|43041.9|43021.9|43041.9|43021.9|43021.9|43001.9|58
1724792100000|2024-08-27 20:55:00|43044.4|43024.4|43039.4|43019.4|43046.9|43026.9|43036.9|43016.9|37
1724796000000|2024-08-27 22:00:00|43027.1|43007.1|42999.6|42979.6|43037.1|43017.1|42997.2|42977.2|36
1724796300000|2024-08-27 22:05:00|42997.1|42977.1|42979.6|42959.6|42997.1|42977.1|42979.6|42959.6|42
1724796600000|2024-08-27 22:10:00|42977.1|42957.1|42964.7|42944.7|42977.2|42957.2|42962.2|42942.2|28
1724796900000|2024-08-27 22:15:00|42967.2|42947.2|42962.2|42942.2|42967.2|42947.2|42952.2|42932.2|35
1724797200000|2024-08-27 22:20:00|42964.7|42944.7|42959.7|42939.7|42969.7|42949.7|42959.7|42939.7|11
1724797500000|2024-08-27 22:25:00|42962.2|42942.2|42972.2|42952.2|42972.2|42952.2|42962.2|42942.2|14
1724797800000|2024-08-27 22:30:00|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42964.7|42944.7|13
1724798100000|2024-08-27 22:35:00|42967.2|42947.2|42979.7|42959.7|42979.7|42959.7|42967.2|42947.2|14
1724798400000|2024-08-27 22:40:00|42979.8|42959.8|42982.3|42962.3|42984.8|42964.8|42979.8|42959.8|25
1724798700000|2024-08-27 22:45:00|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42974.8|42954.8|8
1724799000000|2024-08-27 22:50:00|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|15
1724799300000|2024-08-27 22:55:00|42979.8|42959.8|42974.8|42954.8|42982.3|42962.3|42972.4|42952.4|8
1724799600000|2024-08-27 23:00:00|42972.3|42952.3|42972.3|42952.3|42974.8|42954.8|42969.8|42949.8|10
1724799900000|2024-08-27 23:05:00|42977.3|42957.3|42989.8|42969.8|42989.8|42969.8|42977.3|42957.3|26
1724800200000|2024-08-27 23:10:00|42987.3|42967.3|42987.4|42967.4|42987.4|42967.4|42982.4|42962.4|8
1724800500000|2024-08-27 23:15:00|42982.4|42962.4|42979.9|42959.9|42984.9|42964.9|42979.9|42959.9|18
1724800800000|2024-08-27 23:20:00|42982.4|42962.4|42977.4|42957.4|42982.4|42962.4|42974.9|42954.9|20
1724801100000|2024-08-27 23:25:00|42979.9|42959.9|42984.9|42964.9|42984.9|42964.9|42977.4|42957.4|30
1724801400000|2024-08-27 23:30:00|42982.4|42962.4|42994.9|42974.9|42997.4|42977.4|42982.4|42962.4|17
1724801700000|2024-08-27 23:35:00|42997.4|42977.4|42995|42975|42997.4|42977.4|42989.9|42969.9|16
1724802000000|2024-08-27 23:40:00|42997.5|42977.5|42995|42975|42999.9|42979.9|42995|42975|17
1724802300000|2024-08-27 23:45:00|42997.4|42977.4|42990|42970|42997.5|42977.5|42990|42970|25
1724802600000|2024-08-27 23:50:00|42992.5|42972.5|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|22
1724802900000|2024-08-27 23:55:00|42990|42970|42975|42955|42992.5|42972.5|42975|42955|21
1724803200000|2024-08-28 00:00:00|42977.5|42957.5|42990.1|42970.1|43000|42980|42977.5|42957.5|55
1724803500000|2024-08-28 00:05:00|42985|42965|42985|42965|42992.5|42972.5|42980|42960|22
1724803800000|2024-08-28 00:10:00|42987.5|42967.5|42997.6|42977.6|42997.6|42977.6|42987.5|42967.5|26
1724804100000|2024-08-28 00:15:00|42995.1|42975.1|42990.1|42970.1|43000.1|42980.1|42990.1|42970.1|29
1724804400000|2024-08-28 00:20:00|42987.6|42967.6|42977.6|42957.6|42987.6|42967.6|42977.6|42957.6|32
1724804700000|2024-08-28 00:25:00|42980.1|42960.1|42992.6|42972.6|43000.1|42980.1|42980.1|42960.1|39
1724805000000|2024-08-28 00:30:00|42990.1|42970.1|42967.6|42947.6|42992.6|42972.6|42967.6|42947.6|79
1724805300000|2024-08-28 00:35:00|42970.1|42950.1|42962.6|42942.6|42975.1|42955.1|42962.6|42942.6|47
1724805600000|2024-08-28 00:40:00|42960.2|42940.2|42957.7|42937.7|42965.2|42945.2|42957.7|42937.7|80
1724805900000|2024-08-28 00:45:00|42960.2|42940.2|42965.2|42945.2|42967.7|42947.7|42957.7|42937.7|72
1724806200000|2024-08-28 00:50:00|42962.7|42942.7|42952.7|42932.7|42965.2|42945.2|42952.7|42932.7|54
1724806500000|2024-08-28 00:55:00|42947.8|42927.8|42965.2|42945.2|42967.7|42947.7|42947.7|42927.7|111
1724806800000|2024-08-28 01:00:00|42962.7|42942.7|42930.2|42910.2|42975.2|42955.2|42920.2|42900.2|321
1724807100000|2024-08-28 01:05:00|42927.7|42907.7|42907.7|42887.7|42935.2|42915.2|42905.3|42885.3|135
1724807400000|2024-08-28 01:10:00|42910.2|42890.2|42912.8|42892.8|42922.7|42902.7|42907.8|42887.8|85
1724807700000|2024-08-28 01:15:00|42915.2|42895.2|42897.8|42877.8|42915.3|42895.3|42890.3|42870.3|143
1724808000000|2024-08-28 01:20:00|42900.3|42880.3|42910.3|42890.3|42915.3|42895.3|42890.3|42870.3|60
1724808300000|2024-08-28 01:25:00|42907.8|42887.8|42880.3|42860.3|42910.3|42890.3|42880.3|42860.3|104
1724808600000|2024-08-28 01:30:00|42885.3|42865.3|42905.3|42885.3|42910.4|42890.4|42875.3|42855.3|102
1724808900000|2024-08-28 01:35:00|42910.3|42890.3|42845.3|42825.3|42910.3|42890.3|42830.3|42810.3|193
1724809200000|2024-08-28 01:40:00|42847.8|42827.8|42850.4|42830.4|42860.3|42840.3|42825.4|42805.4|122
1724809500000|2024-08-28 01:45:00|42852.9|42832.9|42815.4|42795.4|42862.9|42842.9|42815.4|42795.4|125
1724809800000|2024-08-28 01:50:00|42812.9|42792.9|42788|42768|42815.4|42795.4|42773|42753|174
1724810100000|2024-08-28 01:55:00|42783|42763|42790.5|42770.5|42800.4|42780.4|42775.5|42755.5|84
1724810400000|2024-08-28 02:00:00|42788|42768|42765.5|42745.5|42802.9|42782.9|42758|42738|139
1724810700000|2024-08-28 02:05:00|42763|42743|42735.5|42715.5|42783|42763|42735.5|42715.5|75
1724811000000|2024-08-28 02:10:00|42738|42718|42730.5|42710.5|42763|42743|42730.5|42710.5|113
1724811300000|2024-08-28 02:15:00|42728|42708|42738|42718|42740.5|42720.5|42715.5|42695.5|101
1724811600000|2024-08-28 02:20:00|42740.5|42720.5|42733|42713|42745.5|42725.5|42733|42713|52
1724811900000|2024-08-28 02:25:00|42730.6|42710.6|42710.5|42690.5|42730.6|42710.6|42708.1|42688.1|102
1724812200000|2024-08-28 02:30:00|42710.6|42690.6|42710.6|42690.6|42733.1|42713.1|42705.6|42685.6|108
1724812500000|2024-08-28 02:35:00|42708.1|42688.1|42710.6|42690.6|42730.6|42710.6|42708.1|42688.1|130
1724812800000|2024-08-28 02:40:00|42713.1|42693.1|42770.6|42750.6|42773.1|42753.1|42713.1|42693.1|89
1724813100000|2024-08-28 02:45:00|42768.1|42748.1|42778.1|42758.1|42795.6|42775.6|42758.1|42738.1|116
1724813400000|2024-08-28 02:50:00|42780.6|42760.6|42800.6|42780.6|42810.6|42790.6|42775.6|42755.6|118
1724813700000|2024-08-28 02:55:00|42798.1|42778.1|42755.7|42735.7|42800.6|42780.6|42755.7|42735.7|34
1724814000000|2024-08-28 03:00:00|42758.1|42738.1|42760.7|42740.7|42770.7|42750.7|42753.2|42733.2|51
1724814300000|2024-08-28 03:05:00|42758.2|42738.2|42745.7|42725.7|42763.1|42743.1|42740.7|42720.7|43
1724814600000|2024-08-28 03:10:00|42743.2|42723.2|42745.7|42725.7|42748.2|42728.2|42730.7|42710.7|99
1724814900000|2024-08-28 03:15:00|42743.2|42723.2|42740.7|42720.7|42748.2|42728.2|42728.2|42708.2|26
1724815200000|2024-08-28 03:20:00|42743.2|42723.2|42775.7|42755.7|42785.7|42765.7|42740.7|42720.7|86
1724815500000|2024-08-28 03:25:00|42778.2|42758.2|42785.7|42765.7|42795.7|42775.7|42775.7|42755.7|104
1724815800000|2024-08-28 03:30:00|42783.2|42763.2|42785.7|42765.7|42790.7|42770.7|42778.2|42758.2|30
1724816100000|2024-08-28 03:35:00|42785.8|42765.8|42803.2|42783.2|42808.2|42788.2|42785.8|42765.8|41
1724816400000|2024-08-28 03:40:00|42800.7|42780.7|42803.3|42783.3|42808.2|42788.2|42798.2|42778.2|28
1724816700000|2024-08-28 03:45:00|42800.8|42780.8|42785.8|42765.8|42805.7|42785.7|42785.8|42765.8|20
1724817000000|2024-08-28 03:50:00|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42783.3|42763.3|11
1724817300000|2024-08-28 03:55:00|42785.8|42765.8|42780.8|42760.8|42785.8|42765.8|42778.3|42758.3|24
1724817600000|2024-08-28 04:00:00|42783.3|42763.3|42773.3|42753.3|42783.3|42763.3|42773.3|42753.3|13
1724817900000|2024-08-28 04:05:00|42770.9|42750.9|42760.9|42740.9|42770.9|42750.9|42760.9|42740.9|19
1724818200000|2024-08-28 04:10:00|42763.4|42743.4|42768.4|42748.4|42768.4|42748.4|42760.9|42740.9|15
1724818500000|2024-08-28 04:15:00|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42768.4|42748.4|13
1724818800000|2024-08-28 04:20:00|42773.4|42753.4|42778.5|42758.5|42781|42761|42773.4|42753.4|22
1724819100000|2024-08-28 04:25:00|42778.4|42758.4|42785.9|42765.9|42785.9|42765.9|42773.4|42753.4|16
1724819400000|2024-08-28 04:30:00|42788.4|42768.4|42778.5|42758.5|42791|42771|42778.5|42758.5|8
1724819700000|2024-08-28 04:35:00|42776.1|42756.1|42748.5|42728.5|42778.4|42758.4|42748.5|42728.5|24
1724820000000|2024-08-28 04:40:00|42751|42731|42753.5|42733.5|42758.5|42738.5|42746|42726|33
1724820300000|2024-08-28 04:45:00|42756|42736|42743.5|42723.5|42756|42736|42743.5|42723.5|20
1724820600000|2024-08-28 04:50:00|42743.4|42723.4|42728.5|42708.5|42743.4|42723.4|42723.6|42703.6|37
1724820900000|2024-08-28 04:55:00|42731|42711|42731|42711|42733.5|42713.5|42726.1|42706.1|18
1724821200000|2024-08-28 05:00:00|42733.5|42713.5|42726|42706|42733.5|42713.5|42721|42701|40
1724821500000|2024-08-28 05:05:00|42728.5|42708.5|42708.5|42688.5|42728.5|42708.5|42696|42676|57
1724821800000|2024-08-28 05:10:00|42706|42686|42703.5|42683.5|42708.5|42688.5|42698.5|42678.5|40
1724822100000|2024-08-28 05:15:00|42701.1|42681.1|42681|42661|42703.5|42683.5|42681|42661|56
1724822400000|2024-08-28 05:20:00|42678.6|42658.6|42666.1|42646.1|42683.6|42663.6|42663.6|42643.6|77
1724822700000|2024-08-28 05:25:00|42668.5|42648.5|42651.1|42631.1|42668.6|42648.6|42646.1|42626.1|175
1724823000000|2024-08-28 05:30:00|42648.6|42628.6|42593.6|42573.6|42658.6|42638.6|42581.2|42561.2|460
1724823300000|2024-08-28 05:35:00|42596.1|42576.1|42633.6|42613.6|42638.6|42618.6|42586.2|42566.2|223
1724823600000|2024-08-28 05:40:00|42631.2|42611.2|42591.2|42571.2|42633.6|42613.6|42591.2|42571.2|148
1724823900000|2024-08-28 05:45:00|42588.7|42568.7|42553.6|42533.6|42588.7|42568.7|42538.7|42518.7|339
1724824200000|2024-08-28 05:50:00|42551.2|42531.2|42553.7|42533.7|42581.2|42561.2|42546.2|42526.2|110
1724824500000|2024-08-28 05:55:00|42551.2|42531.2|42566.2|42546.2|42571.2|42551.2|42538.8|42518.8|128
1724824800000|2024-08-28 06:00:00|42563.7|42543.7|42548.7|42528.7|42581.1|42561.1|42533.8|42513.8|137
1724825100000|2024-08-28 06:05:00|42546.2|42526.2|42536.3|42516.3|42568.8|42548.8|42533.7|42513.7|116
1724825400000|2024-08-28 06:10:00|42538.7|42518.7|42528.8|42508.8|42556.3|42536.3|42518.8|42498.8|156
1724825700000|2024-08-28 06:15:00|42526.3|42506.3|42553.8|42533.8|42576.2|42556.2|42526.3|42506.3|158
1724826000000|2024-08-28 06:20:00|42558.8|42538.8|42573.8|42553.8|42588.8|42568.8|42556.3|42536.3|177
1724826300000|2024-08-28 06:25:00|42576.3|42556.3|42621.3|42601.3|42621.3|42601.3|42553.8|42533.8|149
1724826600000|2024-08-28 06:30:00|42618.8|42598.8|42613.9|42593.9|42618.9|42598.9|42596.4|42576.4|117
1724826900000|2024-08-28 06:35:00|42611.4|42591.4|42541.4|42521.4|42613.9|42593.9|42541.4|42521.4|179
1724827200000|2024-08-28 06:40:00|42539|42519|42528.9|42508.9|42539|42519|42503.9|42483.9|297
1724827500000|2024-08-28 06:45:00|42523.9|42503.9|42563.9|42543.9|42566.4|42546.4|42516.4|42496.4|275
1724827800000|2024-08-28 06:50:00|42561.4|42541.4|42578.9|42558.9|42591.4|42571.4|42561.4|42541.4|216
1724828100000|2024-08-28 06:55:00|42581.3|42561.3|42538.9|42518.9|42591.4|42571.4|42536.4|42516.4|93
1724828400000|2024-08-28 07:00:00|42536.4|42516.4|42536.4|42516.4|42581.3|42561.3|42526.4|42506.4|223
1724828700000|2024-08-28 07:05:00|42538.9|42518.9|42561.5|42541.5|42586.4|42566.4|42523.9|42503.9|218
1724829000000|2024-08-28 07:10:00|42563.9|42543.9|42518.9|42498.9|42576.5|42556.5|42518.9|42498.9|115
1724829300000|2024-08-28 07:15:00|42521.4|42501.4|42536.5|42516.5|42566.4|42546.4|42521.4|42501.4|145
1724829600000|2024-08-28 07:20:00|42534|42514|42534|42514|42559|42539|42519|42499|572
1724829900000|2024-08-28 07:25:00|42536.5|42516.5|42526.5|42506.5|42539|42519|42504|42484|95
1724830200000|2024-08-28 07:30:00|42529|42509|42511.6|42491.6|42539|42519|42506.6|42486.6|86
1724830500000|2024-08-28 07:35:00|42511.5|42491.5|42549|42529|42551.5|42531.5|42504.1|42484.1|170
1724830800000|2024-08-28 07:40:00|42551.5|42531.5|42556.5|42536.5|42561.5|42541.5|42529|42509|96
1724831100000|2024-08-28 07:45:00|42554|42534|42496.5|42476.5|42554|42534|42464|42444|270
1724831400000|2024-08-28 07:50:00|42499|42479|42494.1|42474.1|42504.1|42484.1|42479.1|42459.1|130
1724831700000|2024-08-28 07:55:00|42491.6|42471.6|42496.6|42476.6|42521.6|42501.6|42484.1|42464.1|81
1724832000000|2024-08-28 08:00:00|42494.2|42474.2|42531.6|42511.6|42539.1|42519.1|42489.1|42469.1|304
1724832300000|2024-08-28 08:05:00|42529.1|42509.1|42484.1|42464.1|42554.1|42534.1|42484|42464|285
1724832600000|2024-08-28 08:10:00|42486.6|42466.6|42524.1|42504.1|42536.5|42516.5|42474.2|42454.2|118
1724832900000|2024-08-28 08:15:00|42521.6|42501.6|42531.6|42511.6|42556.5|42536.5|42516.6|42496.6|133
1724833200000|2024-08-28 08:20:00|42526.6|42506.6|42434.2|42414.2|42526.6|42506.6|42411.5|42391.5|301
1724833500000|2024-08-28 08:25:00|42431.7|42411.7|42384.3|42364.3|42431.7|42411.7|42359.3|42339.3|653
1724833800000|2024-08-28 08:30:00|42386.7|42366.7|42416.7|42396.7|42416.8|42396.8|42384.3|42364.3|321
1724834100000|2024-08-28 08:35:00|42414.3|42394.3|42436.7|42416.7|42456.8|42436.8|42406.8|42386.8|261
1724834400000|2024-08-28 08:40:00|42434.3|42414.3|42401.8|42381.8|42439.3|42419.3|42401.8|42381.8|176
1724834700000|2024-08-28 08:45:00|42399.3|42379.3|42431.9|42411.9|42449.4|42429.4|42394.3|42374.3|91
1724835000000|2024-08-28 08:50:00|42434.3|42414.3|42441.8|42421.8|42449.3|42429.3|42431.8|42411.8|84
1724835300000|2024-08-28 08:55:00|42439.3|42419.3|42459.4|42439.4|42461.8|42441.8|42439.3|42419.3|166
1724835600000|2024-08-28 09:00:00|42456.9|42436.9|42474.3|42454.3|42481.8|42461.8|42456.9|42436.9|86
1724835900000|2024-08-28 09:05:00|42476.8|42456.8|42496.9|42476.9|42504.4|42484.4|42459.4|42439.4|357
1724836200000|2024-08-28 09:10:00|42494.4|42474.4|42481.9|42461.9|42506.9|42486.9|42464.4|42444.4|220
1724836500000|2024-08-28 09:15:00|42484.4|42464.4|42472|42452|42484.4|42464.4|42466.9|42446.9|114
1724836800000|2024-08-28 09:20:00|42471.9|42451.9|42472|42452|42476.9|42456.9|42452|42432|51
1724837100000|2024-08-28 09:25:00|42467|42447|42479.5|42459.5|42492|42472|42467|42447|69
1724837400000|2024-08-28 09:30:00|42482|42462|42489.5|42469.5|42489.5|42469.5|42457|42437|57
1724837700000|2024-08-28 09:35:00|42484.6|42464.6|42476.9|42456.9|42484.6|42464.6|42462.1|42442.1|111
1724838000000|2024-08-28 09:40:00|42474.4|42454.4|42454.5|42434.5|42477|42457|42449.5|42429.5|65
1724838300000|2024-08-28 09:45:00|42457|42437|42439.5|42419.5|42466.9|42446.9|42439.5|42419.5|257
1724838600000|2024-08-28 09:50:00|42442|42422|42429.5|42409.5|42444.4|42424.4|42414.5|42394.5|209
1724838900000|2024-08-28 09:55:00|42427|42407|42412|42392|42437|42417|42402|42382|89
1724839200000|2024-08-28 10:00:00|42414.5|42394.5|42412|42392|42417|42397|42402.1|42382.1|101
1724839500000|2024-08-28 10:05:00|42414.5|42394.5|42424.5|42404.5|42429.6|42409.6|42412|42392|71
1724839800000|2024-08-28 10:10:00|42422|42402|42359.6|42339.6|42424.6|42404.6|42344.6|42324.6|243
1724840100000|2024-08-28 10:15:00|42357.1|42337.1|42287.1|42267.1|42357.1|42337.1|42282.1|42262.1|335
1724840400000|2024-08-28 10:20:00|42284.6|42264.6|42337.2|42317.2|42342.1|42322.1|42284.6|42264.6|137
1724840700000|2024-08-28 10:25:00|42342.1|42322.1|42339.7|42319.7|42354.6|42334.6|42334.7|42314.7|99
1724841000000|2024-08-28 10:30:00|42337.2|42317.2|42359.7|42339.7|42359.7|42339.7|42324.7|42304.7|53
1724841300000|2024-08-28 10:35:00|42362.1|42342.1|42339.7|42319.7|42362.1|42342.1|42334.7|42314.7|87
1724841600000|2024-08-28 10:40:00|42334.8|42314.8|42327.2|42307.2|42354.7|42334.7|42324.7|42304.7|65
1724841900000|2024-08-28 10:45:00|42329.7|42309.7|42332.2|42312.2|42334.7|42314.7|42314.7|42294.7|58
1724842200000|2024-08-28 10:50:00|42329.7|42309.7|42307.4|42287.4|42332.2|42312.2|42299.9|42279.9|308
1724842500000|2024-08-28 10:55:00|42305|42285|42322.5|42302.5|42322.5|42302.5|42294.9|42274.9|172
1724842800000|2024-08-28 11:00:00|42320|42300|42307.6|42287.6|42320|42300|42270.1|42250.1|272
1724843100000|2024-08-28 11:05:00|42305.1|42285.1|42317.6|42297.6|42317.6|42297.6|42295.1|42275.1|94
1724843400000|2024-08-28 11:10:00|42320|42300|42332.6|42312.6|42340.1|42320.1|42312.6|42292.6|190
1724843700000|2024-08-28 11:15:00|42330.1|42310.1|42310.1|42290.1|42332.6|42312.6|42305.1|42285.1|78
1724844000000|2024-08-28 11:20:00|42307.7|42287.7|42317.6|42297.6|42327.6|42307.6|42302.6|42282.6|193
1724844300000|2024-08-28 11:25:00|42320.1|42300.1|42290.1|42270.1|42325.1|42305.1|42280.2|42260.2|116
1724844600000|2024-08-28 11:30:00|42292.6|42272.6|42260.2|42240.2|42315.1|42295.1|42252.7|42232.7|274
1724844900000|2024-08-28 11:35:00|42262.7|42242.7|42282.8|42262.8|42290.3|42270.3|42257.8|42237.8|169
1724845200000|2024-08-28 11:40:00|42282.7|42262.7|42295.2|42275.2|42300.2|42280.2|42280.2|42260.2|141
1724845500000|2024-08-28 11:45:00|42292.7|42272.7|42225.3|42205.3|42292.7|42272.7|42220.2|42200.2|249
1724845800000|2024-08-28 11:50:00|42227.7|42207.7|42187.9|42167.9|42252.7|42232.7|42177.9|42157.9|616
1724846100000|2024-08-28 11:55:00|42187.8|42167.8|42200.4|42180.4|42220.3|42200.3|42180.4|42160.4|278
1724846400000|2024-08-28 12:00:00|42202.9|42182.9|42197.9|42177.9|42220.3|42200.3|42195.4|42175.4|367
1724846700000|2024-08-28 12:05:00|42200.4|42180.4|42177.9|42157.9|42225.3|42205.3|42177.9|42157.9|285
1724847000000|2024-08-28 12:10:00|42177.8|42157.8|42195.4|42175.4|42202.8|42182.8|42172.8|42152.8|389
1724847300000|2024-08-28 12:15:00|42195.3|42175.3|42200.3|42180.3|42212.8|42192.8|42187.8|42167.8|278
1724847600000|2024-08-28 12:20:00|42195.3|42175.3|42210.4|42190.4|42210.4|42190.4|42187.8|42167.8|384
1724847900000|2024-08-28 12:25:00|42210.3|42190.3|42185.4|42165.4|42212.8|42192.8|42180.4|42160.4|332
1724848200000|2024-08-28 12:30:00|42180.4|42160.4|42193|42173|42195.5|42175.5|42155.4|42135.4|382
1724848500000|2024-08-28 12:35:00|42190.5|42170.5|42195.4|42175.4|42195.4|42175.4|42155.5|42135.5|357
1724848800000|2024-08-28 12:40:00|42205.3|42185.3|42242.9|42222.9|42250.4|42230.4|42205.3|42185.3|456
1724849100000|2024-08-28 12:45:00|42240.4|42220.4|42232.9|42212.9|42250.4|42230.4|42225.4|42205.4|417
1724849400000|2024-08-28 12:50:00|42235.4|42215.4|42267.9|42247.9|42267.9|42247.9|42227.9|42207.9|298
1724849700000|2024-08-28 12:55:00|42265.5|42245.5|42252.9|42232.9|42282.9|42262.9|42252.9|42232.9|318
1724850000000|2024-08-28 13:00:00|42250.5|42230.5|42302.9|42282.9|42305.3|42285.3|42220.5|42200.5|787
1724850300000|2024-08-28 13:05:00|42305.4|42285.4|42302.9|42282.9|42315.3|42295.3|42280.4|42260.4|404
1724850600000|2024-08-28 13:10:00|42305.4|42285.4|42335.3|42315.3|42350.3|42330.3|42297.9|42277.9|340
1724850900000|2024-08-28 13:15:00|42335.4|42315.4|42320.4|42300.4|42355.3|42335.3|42315.4|42295.4|278
1724851200000|2024-08-28 13:20:00|42322.8|42302.8|42310.4|42290.4|42332.8|42312.8|42297.9|42277.9|240
1724851500000|2024-08-28 13:25:00|42312.8|42292.8|42373|42353|42373|42353|42312.8|42292.8|216
1724851800000|2024-08-28 13:30:00|42375.4|42355.4|42325.5|42305.5|42387.8|42367.8|42325.5|42305.5|340
1724852100000|2024-08-28 13:35:00|42328|42308|42355.5|42335.5|42373|42353|42325.5|42305.5|210
1724852400000|2024-08-28 13:40:00|42353|42333|42348|42328|42353|42333|42283|42263|481
1724852700000|2024-08-28 13:45:00|42350.4|42330.4|42405.5|42385.5|42408|42388|42350.4|42330.4|310
1724853000000|2024-08-28 13:50:00|42408|42388|42365.6|42345.6|42410.5|42390.5|42358.1|42338.1|278
1724853300000|2024-08-28 13:55:00|42363.1|42343.1|42375.6|42355.6|42390.5|42370.5|42353.1|42333.1|162
1724853600000|2024-08-28 14:00:00|42373.1|42353.1|42375.6|42355.6|42395.5|42375.5|42363.1|42343.1|189
1724853900000|2024-08-28 14:05:00|42373.1|42353.1|42433|42413|42435.6|42415.6|42373.1|42353.1|236
1724854200000|2024-08-28 14:10:00|42435.5|42415.5|42383.1|42363.1|42435.6|42415.6|42375.6|42355.6|430
1724854500000|2024-08-28 14:15:00|42380.7|42360.7|42430.6|42410.6|42430.6|42410.6|42373.2|42353.2|159
1724854800000|2024-08-28 14:20:00|42433.1|42413.1|42400.7|42380.7|42435.6|42415.6|42400.7|42380.7|155
1724855100000|2024-08-28 14:25:00|42403.2|42383.2|42393.2|42373.2|42415.6|42395.6|42378.2|42358.2|164
1724855400000|2024-08-28 14:30:00|42395.7|42375.7|42380.8|42360.8|42405.7|42385.7|42350.8|42330.8|336
1724855700000|2024-08-28 14:35:00|42383.3|42363.3|42390.7|42370.7|42433.3|42413.3|42383.3|42363.3|158
1724856000000|2024-08-28 14:40:00|42390.8|42370.8|42403.3|42383.3|42425.8|42405.8|42390.8|42370.8|180
1724856300000|2024-08-28 14:45:00|42400.8|42380.8|42428.3|42408.3|42470.7|42450.7|42395.8|42375.8|231
1724856600000|2024-08-28 14:50:00|42430.8|42410.8|42440.8|42420.8|42448.2|42428.2|42408.3|42388.3|267
1724856900000|2024-08-28 14:55:00|42443.2|42423.2|42415.8|42395.8|42443.2|42423.2|42403.3|42383.3|159
1724857200000|2024-08-28 15:00:00|42413.3|42393.3|42360.9|42340.9|42413.3|42393.3|42350.8|42330.8|287
1724857500000|2024-08-28 15:05:00|42363.4|42343.4|42398.3|42378.3|42405.8|42385.8|42360.9|42340.9|187
1724857800000|2024-08-28 15:10:00|42400.7|42380.7|42355.8|42335.8|42400.8|42380.8|42350.8|42330.8|245
1724858100000|2024-08-28 15:15:00|42358.3|42338.3|42336|42316|42380.8|42360.8|42333.6|42313.6|227
1724858400000|2024-08-28 15:20:00|42338.5|42318.5|42328.4|42308.4|42358.4|42338.4|42326|42306|361
1724858700000|2024-08-28 15:25:00|42328.5|42308.5|42331|42311|42333.5|42313.5|42293.6|42273.6|431
1724859000000|2024-08-28 15:30:00|42333.5|42313.5|42311.1|42291.1|42336.1|42316.1|42311.1|42291.1|194
1724859300000|2024-08-28 15:35:00|42313.5|42293.5|42286.1|42266.1|42321.1|42301.1|42286.1|42266.1|294
1724859600000|2024-08-28 15:40:00|42288.7|42268.7|42261.2|42241.2|42291.1|42271.1|42258.7|42238.7|429
1724859900000|2024-08-28 15:45:00|42263.6|42243.6|42241.2|42221.2|42263.7|42243.7|42231.2|42211.2|415
1724860200000|2024-08-28 15:50:00|42243.6|42223.6|42258.7|42238.7|42258.7|42238.7|42241.2|42221.2|176
1724860500000|2024-08-28 15:55:00|42256.2|42236.2|42243.6|42223.6|42258.7|42238.7|42231.2|42211.2|253
1724860800000|2024-08-28 16:00:00|42246|42226|42243.7|42223.7|42246|42226|42216.2|42196.2|146
1724861100000|2024-08-28 16:05:00|42241.2|42221.2|42261.2|42241.2|42261.2|42241.2|42231.2|42211.2|186
1724861400000|2024-08-28 16:10:00|42258.7|42238.7|42231.2|42211.2|42258.7|42238.7|42221.2|42201.2|154
1724861700000|2024-08-28 16:15:00|42228.7|42208.7|42128.7|42108.7|42231.2|42211.2|42101.2|42081.2|923
1724862000000|2024-08-28 16:20:00|42131.2|42111.2|42108.8|42088.8|42138.7|42118.7|42103.8|42083.8|253
1724862300000|2024-08-28 16:25:00|42111.2|42091.2|42148.8|42128.8|42151.3|42131.3|42108.8|42088.8|196
1724862600000|2024-08-28 16:30:00|42146.3|42126.3|42176.3|42156.3|42196.2|42176.2|42143.8|42123.8|288
1724862900000|2024-08-28 16:35:00|42178.8|42158.8|42236.3|42216.3|42236.3|42216.3|42178.8|42158.8|286
1724863200000|2024-08-28 16:40:00|42238.8|42218.8|42221.4|42201.4|42246.3|42226.3|42216.4|42196.4|304
1724863500000|2024-08-28 16:45:00|42221.3|42201.3|42213.7|42193.7|42231.3|42211.3|42206.3|42186.3|227
1724863800000|2024-08-28 16:50:00|42211.3|42191.3|42228.7|42208.7|42228.7|42208.7|42206.3|42186.3|283
1724864100000|2024-08-28 16:55:00|42231.3|42211.3|42203.8|42183.8|42236.3|42216.3|42191.3|42171.3|619
1724864400000|2024-08-28 17:00:00|42206.3|42186.3|42179|42159|42211.4|42191.4|42179|42159|269
1724864700000|2024-08-28 17:05:00|42181.4|42161.4|42186.4|42166.4|42186.4|42166.4|42176.4|42156.4|111
1724865000000|2024-08-28 17:10:00|42186.3|42166.3|42168.9|42148.9|42191.4|42171.4|42168.9|42148.9|173
1724865300000|2024-08-28 17:15:00|42171.4|42151.4|42159|42139|42171.5|42151.5|42156.5|42136.5|88
1724865600000|2024-08-28 17:20:00|42161.4|42141.4|42166.4|42146.4|42171.5|42151.5|42161.4|42141.4|67
1724865900000|2024-08-28 17:25:00|42163.9|42143.9|42174|42154|42174|42154|42161.5|42141.5|58
1724866200000|2024-08-28 17:30:00|42171.5|42151.5|42176.5|42156.5|42176.5|42156.5|42159|42139|117
1724866500000|2024-08-28 17:35:00|42179|42159|42154.1|42134.1|42179|42159|42154.1|42134.1|73
1724866800000|2024-08-28 17:40:00|42151.6|42131.6|42144|42124|42156.5|42136.5|42139|42119|77
1724867100000|2024-08-28 17:45:00|42146.5|42126.5|42131.5|42111.5|42146.5|42126.5|42131.5|42111.5|126
1724867400000|2024-08-28 17:50:00|42129.1|42109.1|42109|42089|42129.1|42109.1|42104|42084|148
1724867700000|2024-08-28 17:55:00|42111.5|42091.5|42111.6|42091.6|42126.6|42106.6|42104.1|42084.1|189
1724868000000|2024-08-28 18:00:00|42109.1|42089.1|42096.6|42076.6|42111.6|42091.6|42074.1|42054.1|147
1724868300000|2024-08-28 18:05:00|42096.7|42076.7|42116.6|42096.6|42116.6|42096.6|42096.6|42076.6|48
1724868600000|2024-08-28 18:10:00|42116.7|42096.7|42119.2|42099.2|42124.2|42104.2|42111.6|42091.6|58
1724868900000|2024-08-28 18:15:00|42116.7|42096.7|42111.7|42091.7|42119.2|42099.2|42111.7|42091.7|102
1724869200000|2024-08-28 18:20:00|42111.6|42091.6|42129.2|42109.2|42141.7|42121.7|42111.6|42091.6|58
1724869500000|2024-08-28 18:25:00|42126.8|42106.8|42116.7|42096.7|42126.8|42106.8|42114.2|42094.2|48
1724869800000|2024-08-28 18:30:00|42114.3|42094.3|42114.2|42094.2|42121.7|42101.7|42114.2|42094.2|43
1724870100000|2024-08-28 18:35:00|42114.3|42094.3|42129.3|42109.3|42131.7|42111.7|42114.2|42094.2|45
1724870400000|2024-08-28 18:40:00|42126.8|42106.8|42126.9|42106.9|42131.9|42111.9|42124.3|42104.3|56
1724870700000|2024-08-28 18:45:00|42129.3|42109.3|42129.2|42109.2|42131.8|42111.8|42126.8|42106.8|34
1724871000000|2024-08-28 18:50:00|42129.3|42109.3|42156.8|42136.8|42156.8|42136.8|42129.3|42109.3|81
1724871300000|2024-08-28 18:55:00|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42146.8|42126.8|77
1724871600000|2024-08-28 19:00:00|42154.3|42134.3|42166.8|42146.8|42166.8|42146.8|42154.3|42134.3|64
1724871900000|2024-08-28 19:05:00|42161.8|42141.8|42146.8|42126.8|42161.8|42141.8|42144.3|42124.3|47
1724872200000|2024-08-28 19:10:00|42146.9|42126.9|42151.7|42131.7|42156.8|42136.8|42146.8|42126.8|47
1724872500000|2024-08-28 19:15:00|42151.8|42131.8|42166.7|42146.7|42166.7|42146.7|42151.8|42131.8|23
1724872800000|2024-08-28 19:20:00|42169.2|42149.2|42169.4|42149.4|42171.8|42151.8|42164.3|42144.3|37
1724873100000|2024-08-28 19:25:00|42171.8|42151.8|42181.9|42161.9|42181.9|42161.9|42171.8|42151.8|35
1724873400000|2024-08-28 19:30:00|42181.8|42161.8|42181.8|42161.8|42191.9|42171.9|42181.8|42161.8|117
1724873700000|2024-08-28 19:35:00|42179.4|42159.4|42162|42142|42181.8|42161.8|42162|42142|105
1724874000000|2024-08-28 19:40:00|42159.4|42139.4|42171.7|42151.7|42171.8|42151.8|42156.8|42136.8|186
1724874300000|2024-08-28 19:45:00|42171.8|42151.8|42159.2|42139.2|42176.7|42156.7|42156.8|42136.8|133
1724874600000|2024-08-28 19:50:00|42161.7|42141.7|42176.8|42156.8|42176.8|42156.8|42156.8|42136.8|110
1724874900000|2024-08-28 19:55:00|42174.3|42154.3|42166.8|42146.8|42174.3|42154.3|42161.9|42141.9|51
1724875200000|2024-08-28 20:00:00|42164.4|42144.4|42166.8|42146.8|42174.3|42154.3|42161.8|42141.8|103
1724875500000|2024-08-28 20:05:00|42164.4|42144.4|42171.9|42151.9|42171.9|42151.9|42164.3|42144.3|19
1724875800000|2024-08-28 20:10:00|42171.8|42151.8|42169.3|42149.3|42171.9|42151.9|42164.4|42144.4|31
1724876100000|2024-08-28 20:15:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42166.9|42146.9|19
1724876400000|2024-08-28 20:20:00|42169.4|42149.4|42154.4|42134.4|42169.4|42149.4|42154.4|42134.4|53
1724876700000|2024-08-28 20:25:00|42156.9|42136.9|42161.9|42141.9|42169.4|42149.4|42154.4|42134.4|57
1724877000000|2024-08-28 20:30:00|42159.4|42139.4|42146.9|42126.9|42159.4|42139.4|42146.9|42126.9|56
1724877300000|2024-08-28 20:35:00|42149.4|42129.4|42154.4|42134.4|42154.4|42134.4|42146.9|42126.9|18
1724877600000|2024-08-28 20:40:00|42156.9|42136.9|42159.5|42139.5|42161.9|42141.9|42156.9|42136.9|11
1724877900000|2024-08-28 20:45:00|42157|42137|42154.4|42134.4|42157|42137|42147|42127|101
1724878200000|2024-08-28 20:50:00|42156.8|42136.8|42141.9|42121.9|42156.8|42136.8|42129.4|42109.4|86
1724878500000|2024-08-28 20:55:00|42144.4|42124.4|42154.4|42134.4|42164.4|42144.4|42141.9|42121.9|33
1724882400000|2024-08-28 22:00:00|42154.6|42134.6|42147.1|42127.1|42169.6|42149.6|42147.1|42127.1|62
1724882700000|2024-08-28 22:05:00|42147.2|42127.2|42134.7|42114.7|42147.2|42127.2|42132.2|42112.2|16
1724883000000|2024-08-28 22:10:00|42132.2|42112.2|42134.7|42114.7|42142.2|42122.2|42129.7|42109.7|26
1724883300000|2024-08-28 22:15:00|42132.2|42112.2|42129.7|42109.7|42137.2|42117.2|42129.7|42109.7|29
1724883600000|2024-08-28 22:20:00|42129.8|42109.8|42114.8|42094.8|42129.8|42109.8|42112.3|42092.3|34
1724883900000|2024-08-28 22:25:00|42117.3|42097.3|42129.8|42109.8|42129.8|42109.8|42112.3|42092.3|24
1724884200000|2024-08-28 22:30:00|42132.2|42112.2|42129.8|42109.8|42137.2|42117.2|42129.8|42109.8|19
1724884500000|2024-08-28 22:35:00|42129.7|42109.7|42129.8|42109.8|42129.8|42109.8|42127.3|42107.3|13
1724884800000|2024-08-28 22:40:00|42127.4|42107.4|42109.8|42089.8|42127.4|42107.4|42109.7|42089.7|34
1724885100000|2024-08-28 22:45:00|42109.7|42089.7|42109.8|42089.8|42109.8|42089.8|42107.3|42087.3|7
1724885400000|2024-08-28 22:50:00|42109.9|42089.9|42112.3|42092.3|42112.3|42092.3|42107.3|42087.3|30
1724885700000|2024-08-28 22:55:00|42114.8|42094.8|42119.8|42099.8|42122.3|42102.3|42114.8|42094.8|17
1724886000000|2024-08-28 23:00:00|42122.3|42102.3|42120|42100|42124.9|42104.9|42119.9|42099.9|15
1724886300000|2024-08-28 23:05:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42120|42100|7
1724886600000|2024-08-28 23:10:00|42125|42105|42125|42105|42125.1|42105.1|42122.5|42102.5|14
1724886900000|2024-08-28 23:15:00|42122.5|42102.5|42117.5|42097.5|42122.5|42102.5|42117.5|42097.5|13
1724887200000|2024-08-28 23:20:00|42117.4|42097.4|42115|42095|42117.5|42097.5|42112.5|42092.5|11
1724887500000|2024-08-28 23:25:00|42117.5|42097.5|42115|42095|42120|42100|42115|42095|7
1724887800000|2024-08-28 23:30:00|42117.5|42097.5|42120.1|42100.1|42122.5|42102.5|42115|42095|12
1724888100000|2024-08-28 23:35:00|42117.6|42097.6|42115.1|42095.1|42117.6|42097.6|42115.1|42095.1|3
1724888400000|2024-08-28 23:40:00|42117.5|42097.5|42122.6|42102.6|42122.6|42102.6|42117.5|42097.5|25
1724888700000|2024-08-28 23:45:00|42125|42105|42125.2|42105.2|42127.6|42107.6|42122.6|42102.6|6
1724889000000|2024-08-28 23:50:00|42122.6|42102.6|42125.1|42105.1|42127.6|42107.6|42122.6|42102.6|10
1724889300000|2024-08-28 23:55:00|42127.6|42107.6|42122.8|42102.8|42127.6|42107.6|42117.7|42097.7|28
1724889600000|2024-08-29 00:00:00|42122.9|42102.9|42145.3|42125.3|42145.3|42125.3|42122.8|42102.8|124
1724889900000|2024-08-29 00:05:00|42145.2|42125.2|42147.9|42127.9|42155.2|42135.2|42130.3|42110.3|65
1724890200000|2024-08-29 00:10:00|42145.4|42125.4|42152.8|42132.8|42157.8|42137.8|42135.3|42115.3|44
1724890500000|2024-08-29 00:15:00|42155.4|42135.4|42170.3|42150.3|42175.3|42155.3|42152.8|42132.8|73
1724890800000|2024-08-29 00:20:00|42172.8|42152.8|42185.4|42165.4|42197.8|42177.8|42172.8|42152.8|58
1724891100000|2024-08-29 00:25:00|42183|42163|42175.3|42155.3|42183|42163|42173|42153|44
1724891400000|2024-08-29 00:30:00|42175.4|42155.4|42167.9|42147.9|42182.9|42162.9|42167.9|42147.9|37
1724891700000|2024-08-29 00:35:00|42170.3|42150.3|42172.9|42152.9|42180.3|42160.3|42170.3|42150.3|82
1724892000000|2024-08-29 00:40:00|42175.3|42155.3|42180.4|42160.4|42190.4|42170.4|42175.3|42155.3|62
1724892300000|2024-08-29 00:45:00|42177.9|42157.9|42180.4|42160.4|42185.4|42165.4|42173|42153|48
1724892600000|2024-08-29 00:50:00|42180.5|42160.5|42190.5|42170.5|42195.4|42175.4|42177.9|42157.9|48
1724892900000|2024-08-29 00:55:00|42192.9|42172.9|42230.4|42210.4|42243|42223|42188|42168|166
1724893200000|2024-08-29 01:00:00|42228|42208|42250.5|42230.5|42257.9|42237.9|42218|42198|373
1724893500000|2024-08-29 01:05:00|42253|42233|42230.6|42210.6|42253|42233|42222.9|42202.9|158
1724893800000|2024-08-29 01:10:00|42230.5|42210.5|42200.5|42180.5|42230.5|42210.5|42195.5|42175.5|107
1724894100000|2024-08-29 01:15:00|42203|42183|42140.5|42120.5|42205.5|42185.5|42135.5|42115.5|155
1724894400000|2024-08-29 01:20:00|42138.1|42118.1|42110.6|42090.6|42140.5|42120.5|42100.6|42080.6|189
1724894700000|2024-08-29 01:25:00|42108.1|42088.1|41965.8|41945.8|42120.7|42100.7|41963.2|41943.2|395
1724895000000|2024-08-29 01:30:00|41970.7|41950.7|41970.7|41950.7|42005.7|41985.7|41948.3|41928.3|240
1724895300000|2024-08-29 01:35:00|41968.3|41948.3|41985.7|41965.7|42010.7|41990.7|41960.8|41940.8|111
1724895600000|2024-08-29 01:40:00|41985.8|41965.8|41945.8|41925.8|42000.7|41980.7|41940.9|41920.9|206
1724895900000|2024-08-29 01:45:00|41948.2|41928.2|42008.3|41988.3|42018.3|41998.3|41945.7|41925.7|159
1724896200000|2024-08-29 01:50:00|42010.7|41990.7|42005.7|41985.7|42043.2|42023.2|42000.8|41980.8|127
1724896500000|2024-08-29 01:55:00|42003.2|41983.2|42008.2|41988.2|42015.6|41995.6|41985.7|41965.7|43
1724896800000|2024-08-29 02:00:00|42005.7|41985.7|41998.3|41978.3|42015.7|41995.7|41988.2|41968.2|92
1724897100000|2024-08-29 02:05:00|41995.9|41975.9|41993.2|41973.2|42005.8|41985.8|41975.8|41955.8|79
1724897400000|2024-08-29 02:10:00|41993.3|41973.3|42020.8|42000.8|42030.7|42010.7|41993.2|41973.2|102
1724897700000|2024-08-29 02:15:00|42020.7|42000.7|42008.3|41988.3|42023.3|42003.3|41998.4|41978.4|24
1724898000000|2024-08-29 02:20:00|42005.9|41985.9|42023.3|42003.3|42028.3|42008.3|42005.8|41985.8|63
1724898300000|2024-08-29 02:25:00|42020.8|42000.8|42020.8|42000.8|42030.8|42010.8|42005.8|41985.8|70
1724898600000|2024-08-29 02:30:00|42023.4|42003.4|42080.9|42060.9|42085.9|42065.9|42023.4|42003.4|162
1724898900000|2024-08-29 02:35:00|42078.5|42058.5|42095.9|42075.9|42098.4|42078.4|42055.9|42035.9|77
1724899200000|2024-08-29 02:40:00|42093.4|42073.4|42120.9|42100.9|42130.9|42110.9|42086|42066|131
1724899500000|2024-08-29 02:45:00|42120.8|42100.8|42135.9|42115.9|42135.9|42115.9|42093.4|42073.4|94
1724899800000|2024-08-29 02:50:00|42136|42116|42135.9|42115.9|42155.9|42135.9|42121|42101|61
1724900100000|2024-08-29 02:55:00|42133.5|42113.5|42136|42116|42168.4|42148.4|42123.4|42103.4|140
1724900400000|2024-08-29 03:00:00|42133.5|42113.5|42098.5|42078.5|42140.9|42120.9|42098.5|42078.5|51
1724900700000|2024-08-29 03:05:00|42100.9|42080.9|42121|42101|42138.5|42118.5|42100.9|42080.9|37
1724901000000|2024-08-29 03:10:00|42126|42106|42111|42091|42135.9|42115.9|42106|42086|20
1724901300000|2024-08-29 03:15:00|42108.5|42088.5|42136|42116|42141|42121|42101|42081|132
1724901600000|2024-08-29 03:20:00|42136.1|42116.1|42156|42136|42160.9|42140.9|42133.6|42113.6|161
1724901900000|2024-08-29 03:25:00|42151|42131|42168.6|42148.6|42178.5|42158.5|42151|42131|66
1724902200000|2024-08-29 03:30:00|42171|42151|42166|42146|42173.6|42153.6|42163.6|42143.6|25
1724902500000|2024-08-29 03:35:00|42161|42141|42191.2|42171.2|42201.1|42181.1|42156|42136|74
1724902800000|2024-08-29 03:40:00|42191.1|42171.1|42193.6|42173.6|42198.6|42178.6|42188.6|42168.6|41
1724903100000|2024-08-29 03:45:00|42191.1|42171.1|42203.6|42183.6|42211.1|42191.1|42183.6|42163.6|68
1724903400000|2024-08-29 03:50:00|42201.2|42181.2|42181.1|42161.1|42201.2|42181.2|42176.1|42156.1|27
1724903700000|2024-08-29 03:55:00|42178.6|42158.6|42203.7|42183.7|42203.7|42183.7|42178.6|42158.6|34
1724904000000|2024-08-29 04:00:00|42201.2|42181.2|42233.7|42213.7|42241.2|42221.2|42201.2|42181.2|71
1724904300000|2024-08-29 04:05:00|42231.2|42211.2|42226.2|42206.2|42243.7|42223.7|42223.7|42203.7|60
1724904600000|2024-08-29 04:10:00|42228.6|42208.6|42233.7|42213.7|42253.5|42233.5|42228.6|42208.6|43
1724904900000|2024-08-29 04:15:00|42231.3|42211.3|42233.8|42213.8|42238.7|42218.7|42231.2|42211.2|18
1724905200000|2024-08-29 04:20:00|42233.7|42213.7|42228.7|42208.7|42236.2|42216.2|42228.7|42208.7|10
1724905500000|2024-08-29 04:25:00|42223.8|42203.8|42221.3|42201.3|42226.3|42206.3|42218.8|42198.8|17
1724905800000|2024-08-29 04:30:00|42223.7|42203.7|42216.3|42196.3|42231.3|42211.3|42216.3|42196.3|22
1724906100000|2024-08-29 04:35:00|42213.8|42193.8|42218.8|42198.8|42221.2|42201.2|42206.3|42186.3|34
1724906400000|2024-08-29 04:40:00|42216.4|42196.4|42216.4|42196.4|42221.3|42201.3|42216.3|42196.3|8
1724906700000|2024-08-29 04:45:00|42216.3|42196.3|42208.8|42188.8|42221.3|42201.3|42206.3|42186.3|23
1724907000000|2024-08-29 04:50:00|42211.3|42191.3|42223.9|42203.9|42223.9|42203.9|42211.3|42191.3|11
1724907300000|2024-08-29 04:55:00|42226.4|42206.4|42228.9|42208.9|42228.9|42208.9|42221.4|42201.4|16
1724907600000|2024-08-29 05:00:00|42226.4|42206.4|42211.3|42191.3|42231.3|42211.3|42196.4|42176.4|79
1724907900000|2024-08-29 05:05:00|42213.8|42193.8|42201.4|42181.4|42213.8|42193.8|42193.9|42173.9|54
1724908200000|2024-08-29 05:10:00|42203.8|42183.8|42213.9|42193.9|42231.4|42211.4|42201.4|42181.4|57
1724908500000|2024-08-29 05:15:00|42211.5|42191.5|42271.4|42251.4|42291.4|42271.4|42211.4|42191.4|153
1724908800000|2024-08-29 05:20:00|42269|42249|42261.3|42241.3|42271.4|42251.4|42241.5|42221.5|55
1724909100000|2024-08-29 05:25:00|42258.9|42238.9|42258.9|42238.9|42263.9|42243.9|42248.9|42228.9|54
1724909400000|2024-08-29 05:30:00|42261.4|42241.4|42291.4|42271.4|42308.9|42288.9|42261.4|42241.4|201
1724909700000|2024-08-29 05:35:00|42291.3|42271.3|42308.8|42288.8|42316.3|42296.3|42276.4|42256.4|133
1724910000000|2024-08-29 05:40:00|42306.3|42286.3|42308.8|42288.8|42311.4|42291.4|42291.4|42271.4|81
1724910300000|2024-08-29 05:45:00|42308.7|42288.7|42336.3|42316.3|42338.7|42318.7|42296.3|42276.3|105
1724910600000|2024-08-29 05:50:00|42338.7|42318.7|42436.3|42416.3|42441.3|42421.3|42336.3|42316.3|321
1724910900000|2024-08-29 05:55:00|42433.8|42413.8|42401.3|42381.3|42446.3|42426.3|42401.3|42381.3|172
1724911200000|2024-08-29 06:00:00|42391.3|42371.3|42416.4|42396.4|42438.8|42418.8|42373.9|42353.9|130
1724911500000|2024-08-29 06:05:00|42413.9|42393.9|42461.3|42441.3|42511.3|42491.3|42408.8|42388.8|217
1724911800000|2024-08-29 06:10:00|42461.4|42441.4|42456.4|42436.4|42466.4|42446.4|42438.9|42418.9|87
1724912100000|2024-08-29 06:15:00|42458.8|42438.8|42481.3|42461.3|42491.3|42471.3|42448.9|42428.9|87
1724912400000|2024-08-29 06:20:00|42478.9|42458.9|42471.4|42451.4|42483.8|42463.8|42461.3|42441.3|100
1724912700000|2024-08-29 06:25:00|42473.8|42453.8|42481.2|42461.2|42508.7|42488.7|42471.4|42451.4|135
1724913000000|2024-08-29 06:30:00|42478.8|42458.8|42411.3|42391.3|42486.2|42466.2|42408.8|42388.8|143
1724913300000|2024-08-29 06:35:00|42408.8|42388.8|42416.3|42396.3|42431.3|42411.3|42408.8|42388.8|109
1724913600000|2024-08-29 06:40:00|42413.9|42393.9|42406.3|42386.3|42426.3|42406.3|42378.9|42358.9|123
1724913900000|2024-08-29 06:45:00|42406.4|42386.4|42418.8|42398.8|42426.3|42406.3|42403.8|42383.8|83
1724914200000|2024-08-29 06:50:00|42416.3|42396.3|42386.3|42366.3|42418.8|42398.8|42368.9|42348.9|145
1724914500000|2024-08-29 06:55:00|42383.8|42363.8|42376.4|42356.4|42388.9|42368.9|42358.9|42338.9|131
1724914800000|2024-08-29 07:00:00|42378.8|42358.8|42361.6|42341.6|42416.5|42396.5|42354.1|42334.1|147
1724915100000|2024-08-29 07:05:00|42356.6|42336.6|42361.5|42341.5|42366.4|42346.4|42316.6|42296.6|169
1724915400000|2024-08-29 07:10:00|42359|42339|42331.5|42311.5|42359|42339|42321.5|42301.5|48
1724915700000|2024-08-29 07:15:00|42329.1|42309.1|42353.9|42333.9|42353.9|42333.9|42309.1|42289.1|63
1724916000000|2024-08-29 07:20:00|42354|42334|42368.9|42348.9|42369.2|42349.2|42339|42319|60
1724916300000|2024-08-29 07:25:00|42369|42349|42359|42339|42369|42349|42343.9|42323.9|60
1724916600000|2024-08-29 07:30:00|42356.5|42336.5|42336.7|42316.7|42359.1|42339.1|42321.5|42301.5|104
1724916900000|2024-08-29 07:35:00|42336.5|42316.5|42316.6|42296.6|42371.6|42351.6|42306.7|42286.7|122
1724917200000|2024-08-29 07:40:00|42314.1|42294.1|42281.7|42261.7|42316.6|42296.6|42281.7|42261.7|67
1724917500000|2024-08-29 07:45:00|42281.8|42261.8|42309.2|42289.2|42321.8|42301.8|42281.7|42261.7|45
1724917800000|2024-08-29 07:50:00|42306.8|42286.8|42311.6|42291.6|42311.6|42291.6|42271.9|42251.9|232
1724918100000|2024-08-29 07:55:00|42311.7|42291.7|42336.7|42316.7|42344.2|42324.2|42306.7|42286.7|101
1724918400000|2024-08-29 08:00:00|42336.6|42316.6|42046.6|42026.6|42336.6|42316.6|42036.6|42016.6|1049
1724918700000|2024-08-29 08:05:00|42049.1|42029.1|42026.8|42006.8|42071.8|42051.8|41994.2|41974.2|484
1724919000000|2024-08-29 08:10:00|42021.8|42001.8|41979.3|41959.3|42041.8|42021.8|41971.8|41951.8|340
1724919300000|2024-08-29 08:15:00|41976.8|41956.8|41989.5|41969.5|42016.9|41996.9|41966.9|41946.9|545
1724919600000|2024-08-29 08:20:00|41987.1|41967.1|41824.5|41804.5|41987.1|41967.1|41819.6|41799.6|640
1724919900000|2024-08-29 08:25:00|41827|41807|41807.2|41787.2|41837|41817|41792|41772|579
1724920200000|2024-08-29 08:30:00|41807.1|41787.1|41852.1|41832.1|41874.5|41854.5|41797.1|41777.1|325
1724920500000|2024-08-29 08:35:00|41849.6|41829.6|41857.1|41837.1|41857.1|41837.1|41797.1|41777.1|156
1724920800000|2024-08-29 08:40:00|41859.6|41839.6|41842.2|41822.2|41872.1|41852.1|41832.1|41812.1|120
1724921100000|2024-08-29 08:45:00|41844.6|41824.6|41872.2|41852.2|41884.6|41864.6|41819.8|41799.8|214
1724921400000|2024-08-29 08:50:00|41872.1|41852.1|41877.1|41857.1|41892.1|41872.1|41857.2|41837.2|158
1724921700000|2024-08-29 08:55:00|41874.7|41854.7|41922.2|41902.2|41937.2|41917.2|41874.6|41854.6|149
1724922000000|2024-08-29 09:00:00|41924.6|41904.6|41937.2|41917.2|41939.7|41919.7|41877.2|41857.2|189
1724922300000|2024-08-29 09:05:00|41934.7|41914.7|41927.2|41907.2|41944.7|41924.7|41912.1|41892.1|119
1724922600000|2024-08-29 09:10:00|41924.7|41904.7|41982.1|41962.1|41982.1|41962.1|41922.3|41902.3|137
1724922900000|2024-08-29 09:15:00|41979.7|41959.7|42017.2|41997.2|42024.5|42004.5|41977.1|41957.1|239
1724923200000|2024-08-29 09:20:00|42019.7|41999.7|42007.2|41987.2|42027.1|42007.1|41992.2|41972.2|97
1724923500000|2024-08-29 09:25:00|42007.1|41987.1|41989.6|41969.6|42017.1|41997.1|41989.6|41969.6|138
1724923800000|2024-08-29 09:30:00|41992.1|41972.1|41982.1|41962.1|41992.2|41972.2|41959.8|41939.8|121
1724924100000|2024-08-29 09:35:00|41979.6|41959.6|42012.2|41992.2|42027.2|42007.2|41979.6|41959.6|192
1724924400000|2024-08-29 09:40:00|42009.7|41989.7|41997.2|41977.2|42012.1|41992.1|41989.6|41969.6|140
1724924700000|2024-08-29 09:45:00|41999.7|41979.7|42032.2|42012.2|42034.7|42014.7|41972.3|41952.3|125
1724925000000|2024-08-29 09:50:00|42032.3|42012.3|42047.2|42027.2|42052.2|42032.2|42027.3|42007.3|83
1724925300000|2024-08-29 09:55:00|42044.7|42024.7|42032.2|42012.2|42044.7|42024.7|42017.2|41997.2|81
1724925600000|2024-08-29 10:00:00|42027.4|42007.4|42057.2|42037.2|42064.7|42044.7|42022.3|42002.3|93
1724925900000|2024-08-29 10:05:00|42057.3|42037.3|42054.8|42034.8|42062.2|42042.2|42044.9|42024.9|70
1724926200000|2024-08-29 10:10:00|42054.7|42034.7|42042.2|42022.2|42072.3|42052.3|42037.1|42017.1|108
1724926500000|2024-08-29 10:15:00|42037.3|42017.3|42002.2|41982.2|42037.3|42017.3|41997.4|41977.4|74
1724926800000|2024-08-29 10:20:00|42002.3|41982.3|42019.9|41999.9|42052.2|42032.2|41997.5|41977.5|274
1724927100000|2024-08-29 10:25:00|42017.4|41997.4|42002.4|41982.4|42019.8|41999.8|42002.4|41982.4|47
1724927400000|2024-08-29 10:30:00|42004.8|41984.8|42064.8|42044.8|42067.4|42047.4|42002.4|41982.4|135
1724927700000|2024-08-29 10:35:00|42067.3|42047.3|42104.9|42084.9|42105|42085|42052.4|42032.4|93
1724928000000|2024-08-29 10:40:00|42102.5|42082.5|42132.5|42112.5|42132.5|42112.5|42089.9|42069.9|128
1724928300000|2024-08-29 10:45:00|42132.6|42112.6|42122.3|42102.3|42154.9|42134.9|42114.9|42094.9|161
1724928600000|2024-08-29 10:50:00|42122.4|42102.4|42112.4|42092.4|42137.4|42117.4|42110|42090|68
1724928900000|2024-08-29 10:55:00|42114.8|42094.8|42107.6|42087.6|42117.5|42097.5|42100|42080|72
1724929200000|2024-08-29 11:00:00|42110.1|42090.1|42104.8|42084.8|42129.9|42109.9|42082.4|42062.4|101
1724929500000|2024-08-29 11:05:00|42104.9|42084.9|42127.4|42107.4|42132.3|42112.3|42097.5|42077.5|36
1724929800000|2024-08-29 11:10:00|42129.8|42109.8|42115|42095|42130|42110|42097.5|42077.5|69
1724930100000|2024-08-29 11:15:00|42112.4|42092.4|42110|42090|42112.5|42092.5|42095|42075|43
1724930400000|2024-08-29 11:20:00|42107.6|42087.6|42122.6|42102.6|42125|42105|42092.6|42072.6|121
1724930700000|2024-08-29 11:25:00|42120.1|42100.1|42117.5|42097.5|42122.6|42102.6|42112.5|42092.5|76
1724931000000|2024-08-29 11:30:00|42117.6|42097.6|42102.6|42082.6|42150|42130|42102.5|42082.5|139
1724931300000|2024-08-29 11:35:00|42102.5|42082.5|42087.6|42067.6|42110.1|42090.1|42082.7|42062.7|189
1724931600000|2024-08-29 11:40:00|42087.5|42067.5|42105.2|42085.2|42107.7|42087.7|42060.1|42040.1|103
1724931900000|2024-08-29 11:45:00|42107.7|42087.7|42105.1|42085.1|42107.7|42087.7|42085.2|42065.2|63
1724932200000|2024-08-29 11:50:00|42102.7|42082.7|42057.6|42037.6|42105|42085|42042.5|42022.5|149
1724932500000|2024-08-29 11:55:00|42055.1|42035.1|42077.6|42057.6|42092.6|42072.6|42050.2|42030.2|107
1724932800000|2024-08-29 12:00:00|42070.2|42050.2|42050.2|42030.2|42075.1|42055.1|42040.2|42020.2|121
1724933100000|2024-08-29 12:05:00|42052.7|42032.7|42042.7|42022.7|42065.2|42045.2|42035.3|42015.3|209
1724933400000|2024-08-29 12:10:00|42040.2|42020.2|42037.8|42017.8|42082.7|42062.7|42020.3|42000.3|202
1724933700000|2024-08-29 12:15:00|42040.3|42020.3|42055.2|42035.2|42060.2|42040.2|42008|41988|270
1724934000000|2024-08-29 12:20:00|42057.6|42037.6|42047.9|42027.9|42070.2|42050.2|42035.4|42015.4|198
1724934300000|2024-08-29 12:25:00|42045.4|42025.4|42077.9|42057.9|42082.9|42062.9|42045.2|42025.2|242
1724934600000|2024-08-29 12:30:00|42078|42058|42095.4|42075.4|42115.4|42095.4|42030.4|42010.4|441
1724934900000|2024-08-29 12:35:00|42090.5|42070.5|42090.4|42070.4|42117.8|42097.8|42077.8|42057.8|288
1724935200000|2024-08-29 12:40:00|42087.9|42067.9|42060.4|42040.4|42087.9|42067.9|42040.4|42020.4|276
1724935500000|2024-08-29 12:45:00|42063|42043|42075.5|42055.5|42095.4|42075.4|42063|42043|220
1724935800000|2024-08-29 12:50:00|42080.5|42060.5|42125.5|42105.5|42128|42108|42072.9|42052.9|182
1724936100000|2024-08-29 12:55:00|42123|42103|42120.5|42100.5|42128|42108|42103|42083|306
1724936400000|2024-08-29 13:00:00|42120.4|42100.4|42110.6|42090.6|42172.9|42152.9|42100.5|42080.5|1014
1724936700000|2024-08-29 13:05:00|42110.5|42090.5|42060.6|42040.6|42110.5|42090.5|42050.6|42030.6|556
1724937000000|2024-08-29 13:10:00|42060.7|42040.7|42038.1|42018.1|42070.6|42050.6|42015.7|41995.7|568
1724937300000|2024-08-29 13:15:00|42038.2|42018.2|42038.3|42018.3|42050.8|42030.8|42000.7|41980.7|548
1724937600000|2024-08-29 13:20:00|42038.2|42018.2|41963.2|41943.2|42038.2|42018.2|41953.2|41933.2|594
1724937900000|2024-08-29 13:25:00|41960.7|41940.7|41993.2|41973.2|42018.2|41998.2|41958.2|41938.2|295
1724938200000|2024-08-29 13:30:00|41990.7|41970.7|41978.2|41958.2|42040.7|42020.7|41978.2|41958.2|336
1724938500000|2024-08-29 13:35:00|41980.7|41960.7|41998.2|41978.2|42023.3|42003.3|41958.3|41938.3|266
1724938800000|2024-08-29 13:40:00|41998.3|41978.3|42015.6|41995.6|42023.1|42003.1|41968.3|41948.3|231
1724939100000|2024-08-29 13:45:00|42018.1|41998.1|42088|42068|42088|42068|42018.1|41998.1|498
1724939400000|2024-08-29 13:50:00|42085.6|42065.6|42165.5|42145.5|42170.5|42150.5|42060.7|42040.7|641
1724939700000|2024-08-29 13:55:00|42170.4|42150.4|42153.1|42133.1|42185.5|42165.5|42135.5|42115.5|429
1724940000000|2024-08-29 14:00:00|42158|42138|42235.4|42215.4|42235.5|42215.5|42158|42138|557
1724940300000|2024-08-29 14:05:00|42230.5|42210.5|42200.6|42180.6|42230.6|42210.6|42195.6|42175.6|390
1724940600000|2024-08-29 14:10:00|42203.1|42183.1|42180.6|42160.6|42213|42193|42158.1|42138.1|434
1724940900000|2024-08-29 14:15:00|42178.2|42158.2|42120.6|42100.6|42180.6|42160.6|42108.1|42088.1|387
1724941200000|2024-08-29 14:20:00|42118.1|42098.1|42140.6|42120.6|42148.1|42128.1|42083.1|42063.1|334
1724941500000|2024-08-29 14:25:00|42143.1|42123.1|42098.2|42078.2|42175.6|42155.6|42095.7|42075.7|266
1724941800000|2024-08-29 14:30:00|42100.7|42080.7|42080.5|42060.5|42115.7|42095.7|42070.7|42050.7|389
1724942100000|2024-08-29 14:35:00|42083|42063|42145.5|42125.5|42145.5|42125.5|42080.5|42060.5|313
1724942400000|2024-08-29 14:40:00|42143.1|42123.1|42143.1|42123.1|42145.6|42125.6|42090.4|42070.4|243
1724942700000|2024-08-29 14:45:00|42140.7|42120.7|42198|42178|42220.6|42200.6|42133.1|42113.1|486
1724943000000|2024-08-29 14:50:00|42200.4|42180.4|42198.2|42178.2|42213|42193|42180.5|42160.5|257
1724943300000|2024-08-29 14:55:00|42200.7|42180.7|42218|42198|42238.1|42218.1|42183.2|42163.2|409
1724943600000|2024-08-29 15:00:00|42218.1|42198.1|42168.1|42148.1|42235.5|42215.5|42163.1|42143.1|249
1724943900000|2024-08-29 15:05:00|42165.6|42145.6|42210.6|42190.6|42210.6|42190.6|42165.6|42145.6|191
1724944200000|2024-08-29 15:10:00|42213.1|42193.1|42205.7|42185.7|42220.7|42200.7|42200.7|42180.7|247
1724944500000|2024-08-29 15:15:00|42203.2|42183.2|42143.2|42123.2|42205.7|42185.7|42133.3|42113.3|294
1724944800000|2024-08-29 15:20:00|42143.1|42123.1|42115.7|42095.7|42158.1|42138.1|42105.7|42085.7|244
1724945100000|2024-08-29 15:25:00|42120.7|42100.7|42118.2|42098.2|42133.3|42113.3|42103.4|42083.4|267
1724945400000|2024-08-29 15:30:00|42115.7|42095.7|42138.1|42118.1|42138.2|42118.2|42108.1|42088.1|167
1724945700000|2024-08-29 15:35:00|42138.2|42118.2|42158.1|42138.1|42175.6|42155.6|42135.6|42115.6|182
1724946000000|2024-08-29 15:40:00|42158|42138|42185.6|42165.6|42193|42173|42150.6|42130.6|215
1724946300000|2024-08-29 15:45:00|42183.1|42163.1|42155.9|42135.9|42205.6|42185.6|42141|42121|462
1724946600000|2024-08-29 15:50:00|42156|42136|42153.4|42133.4|42165.9|42145.9|42148.4|42128.4|228
1724946900000|2024-08-29 15:55:00|42155.8|42135.8|42180.8|42160.8|42190.9|42170.9|42150.8|42130.8|263
1724947200000|2024-08-29 16:00:00|42180.9|42160.9|42176|42156|42183.5|42163.5|42148.6|42128.6|168
1724947500000|2024-08-29 16:05:00|42178.4|42158.4|42156.1|42136.1|42180.9|42160.9|42153.6|42133.6|235
1724947800000|2024-08-29 16:10:00|42161|42141|42161.2|42141.2|42176.2|42156.2|42151.2|42131.2|333
1724948100000|2024-08-29 16:15:00|42163.7|42143.7|42238.8|42218.8|42241.2|42221.2|42163.7|42143.7|490
1724948400000|2024-08-29 16:20:00|42241.2|42221.2|42248.8|42228.8|42256.2|42236.2|42216.3|42196.3|348
1724948700000|2024-08-29 16:25:00|42251.2|42231.2|42258.8|42238.8|42278.6|42258.6|42243.6|42223.6|243
1724949000000|2024-08-29 16:30:00|42258.9|42238.9|42271.2|42251.2|42281.3|42261.3|42253.7|42233.7|342
1724949300000|2024-08-29 16:35:00|42273.7|42253.7|42256.3|42236.3|42311.2|42291.2|42243.8|42223.8|296
1724949600000|2024-08-29 16:40:00|42258.8|42238.8|42248.7|42228.7|42268.7|42248.7|42243.8|42223.8|157
1724949900000|2024-08-29 16:45:00|42248.8|42228.8|42251.3|42231.3|42266.2|42246.2|42231.5|42211.5|233
1724950200000|2024-08-29 16:50:00|42251.4|42231.4|42266.4|42246.4|42268.9|42248.9|42228.9|42208.9|468
1724950500000|2024-08-29 16:55:00|42266.3|42246.3|42246.5|42226.5|42276.2|42256.2|42241.4|42221.4|720
1724950800000|2024-08-29 17:00:00|42246.4|42226.4|42251.3|42231.3|42266.3|42246.3|42243.8|42223.8|279
1724951100000|2024-08-29 17:05:00|42251.4|42231.4|42266.4|42246.4|42273.9|42253.9|42251.3|42231.3|109
1724951400000|2024-08-29 17:10:00|42263.9|42243.9|42251.4|42231.4|42263.9|42243.9|42238.9|42218.9|93
1724951700000|2024-08-29 17:15:00|42254|42234|42266.4|42246.4|42266.4|42246.4|42253.8|42233.8|34
1724952000000|2024-08-29 17:20:00|42266.5|42246.5|42264|42244|42283.9|42263.9|42261.4|42241.4|99
1724952300000|2024-08-29 17:25:00|42266.4|42246.4|42276.4|42256.4|42281.4|42261.4|42261.4|42241.4|98
1724952600000|2024-08-29 17:30:00|42276.5|42256.5|42296.4|42276.4|42296.4|42276.4|42276.5|42256.5|58
1724952900000|2024-08-29 17:35:00|42301.3|42281.3|42291.5|42271.5|42318.9|42298.9|42291.5|42271.5|133
1724953200000|2024-08-29 17:40:00|42289|42269|42291.5|42271.5|42291.5|42271.5|42281.5|42261.5|39
1724953500000|2024-08-29 17:45:00|42291.4|42271.4|42259|42239|42291.4|42271.4|42251.5|42231.5|81
1724953800000|2024-08-29 17:50:00|42258.9|42238.9|42259.1|42239.1|42269|42249|42258.9|42238.9|140
1724954100000|2024-08-29 17:55:00|42259|42239|42284.1|42264.1|42284.1|42264.1|42259|42239|101
1724954400000|2024-08-29 18:00:00|42286.5|42266.5|42264.1|42244.1|42286.5|42266.5|42251.5|42231.5|85
1724954700000|2024-08-29 18:05:00|42264|42244|42266.6|42246.6|42271.6|42251.6|42261.5|42241.5|38
1724955000000|2024-08-29 18:10:00|42266.5|42246.5|42244.1|42224.1|42266.5|42246.5|42241.6|42221.6|43
1724955300000|2024-08-29 18:15:00|42241.7|42221.7|42234.1|42214.1|42246.6|42226.6|42234|42214|67
1724955600000|2024-08-29 18:20:00|42231.6|42211.6|42231.6|42211.6|42239.1|42219.1|42226.5|42206.5|79
1724955900000|2024-08-29 18:25:00|42234.1|42214.1|42196.6|42176.6|42234.1|42214.1|42186.6|42166.6|91
1724956200000|2024-08-29 18:30:00|42194.2|42174.2|42204.2|42184.2|42214.1|42194.1|42186.6|42166.6|35
1724956500000|2024-08-29 18:35:00|42201.7|42181.7|42154.2|42134.2|42204.2|42184.2|42151.7|42131.7|88
1724956800000|2024-08-29 18:40:00|42151.7|42131.7|42144.2|42124.2|42166.7|42146.7|42124.2|42104.2|188
1724957100000|2024-08-29 18:45:00|42141.8|42121.8|42134.2|42114.2|42141.8|42121.8|42114.1|42094.1|122
1724957400000|2024-08-29 18:50:00|42134.1|42114.1|42129.1|42109.1|42134.1|42114.1|42101.7|42081.7|73
1724957700000|2024-08-29 18:55:00|42126.6|42106.6|42129.2|42109.2|42134.2|42114.2|42124.2|42104.2|37
1724958000000|2024-08-29 19:00:00|42129.1|42109.1|42136.8|42116.8|42136.8|42116.8|42114.3|42094.3|86
1724958300000|2024-08-29 19:05:00|42139.2|42119.2|42144.4|42124.4|42154.3|42134.3|42139.2|42119.2|38
1724958600000|2024-08-29 19:10:00|42146.8|42126.8|42141.8|42121.8|42151.8|42131.8|42136.7|42116.7|23
1724958900000|2024-08-29 19:15:00|42139.4|42119.4|42129.4|42109.4|42144.4|42124.4|42129.4|42109.4|59
1724959200000|2024-08-29 19:20:00|42129.5|42109.5|42139.3|42119.3|42139.3|42119.3|42121.8|42101.8|22
1724959500000|2024-08-29 19:25:00|42141.8|42121.8|42154.3|42134.3|42159.3|42139.3|42136.8|42116.8|37
1724959800000|2024-08-29 19:30:00|42146.9|42126.9|42131.9|42111.9|42146.9|42126.9|42131.9|42111.9|39
1724960100000|2024-08-29 19:35:00|42134.3|42114.3|42141.9|42121.9|42156.9|42136.9|42134.3|42114.3|36
1724960400000|2024-08-29 19:40:00|42144.3|42124.3|42119.4|42099.4|42144.4|42124.4|42119.4|42099.4|31
1724960700000|2024-08-29 19:45:00|42121.8|42101.8|42106.9|42086.9|42124.4|42104.4|42101.9|42081.9|101
1724961000000|2024-08-29 19:50:00|42104.5|42084.5|42096.9|42076.9|42106.9|42086.9|42091.9|42071.9|87
1724961300000|2024-08-29 19:55:00|42099.4|42079.4|42102|42082|42111.8|42091.8|42091.9|42071.9|64
1724961600000|2024-08-29 20:00:00|42104.5|42084.5|42111.9|42091.9|42119.5|42099.5|42104.5|42084.5|32
1724961900000|2024-08-29 20:05:00|42112|42092|42119.4|42099.4|42119.4|42099.4|42111.9|42091.9|14
1724962200000|2024-08-29 20:10:00|42117|42097|42117|42097|42122|42102|42117|42097|20
1724962500000|2024-08-29 20:15:00|42119.4|42099.4|42112|42092|42122|42102|42109.6|42089.6|23
1724962800000|2024-08-29 20:20:00|42114.4|42094.4|42119.5|42099.5|42119.5|42099.5|42112|42092|5
1724963100000|2024-08-29 20:25:00|42122|42102|42127.1|42107.1|42127.1|42107.1|42122|42102|21
1724963400000|2024-08-29 20:30:00|42124.6|42104.6|42129.5|42109.5|42129.5|42109.5|42124.6|42104.6|25
1724963700000|2024-08-29 20:35:00|42127.1|42107.1|42124.6|42104.6|42129.6|42109.6|42124.6|42104.6|9
1724964000000|2024-08-29 20:40:00|42127.1|42107.1|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|22
1724964300000|2024-08-29 20:45:00|42129.8|42109.8|42117|42097|42134.7|42114.7|42117|42097|29
1724964600000|2024-08-29 20:50:00|42114.5|42094.5|42114.7|42094.7|42114.7|42094.7|42107.2|42087.2|49
1724964900000|2024-08-29 20:55:00|42119.6|42099.6|42137.1|42117.1|42142.2|42122.2|42119.6|42099.6|69
1724968800000|2024-08-29 22:00:00|42124.9|42104.9|42114.9|42094.9|42127.5|42107.5|42114.9|42094.9|45
1724969100000|2024-08-29 22:05:00|42117.4|42097.4|42109.9|42089.9|42117.4|42097.4|42102.5|42082.5|25
1724969400000|2024-08-29 22:10:00|42107.4|42087.4|42114.9|42094.9|42114.9|42094.9|42107.4|42087.4|8
1724969700000|2024-08-29 22:15:00|42115|42095|42124.9|42104.9|42124.9|42104.9|42115|42095|14
1724970000000|2024-08-29 22:20:00|42127.4|42107.4|42130|42110|42130|42110|42127.4|42107.4|9
1724970300000|2024-08-29 22:25:00|42129.9|42109.9|42130|42110|42130|42110|42127.5|42107.5|0
1724970600000|2024-08-29 22:30:00|42132.5|42112.5|42130|42110|42132.5|42112.5|42127.5|42107.5|8
1724970900000|2024-08-29 22:35:00|42130.1|42110.1|42127.5|42107.5|42132.4|42112.4|42127.5|42107.5|11
1724971200000|2024-08-29 22:40:00|42127.3|42107.3|42122.5|42102.5|42127.4|42107.4|42122.5|42102.5|7
1724971500000|2024-08-29 22:45:00|||||||||1
1724971800000|2024-08-29 22:50:00|42122.6|42102.6|42120.1|42100.1|42122.6|42102.6|42115.1|42095.1|10
1724972100000|2024-08-29 22:55:00|42117.7|42097.7|42120.1|42100.1|42120.1|42100.1|42117.7|42097.7|7
1724972400000|2024-08-29 23:00:00|42120|42100|42127.4|42107.4|42127.4|42107.4|42115.1|42095.1|129
1724972700000|2024-08-29 23:05:00|42127.5|42107.5|42139.8|42119.8|42142.3|42122.3|42127.5|42107.5|37
1724973000000|2024-08-29 23:10:00|42142.3|42122.3|42147.2|42127.2|42149.7|42129.7|42142.3|42122.3|17
1724973300000|2024-08-29 23:15:00|42149.7|42129.7|42149.8|42129.8|42157.3|42137.3|42149.7|42129.7|19
1724973600000|2024-08-29 23:20:00|42149.7|42129.7|42159.6|42139.6|42159.6|42139.6|42147.3|42127.3|54
1724973900000|2024-08-29 23:25:00|42159.7|42139.7|42162.3|42142.3|42167.2|42147.2|42159.7|42139.7|25
1724974200000|2024-08-29 23:30:00|42159.8|42139.8|42154.8|42134.8|42159.9|42139.9|42152.5|42132.5|13
1724974500000|2024-08-29 23:35:00|42152.4|42132.4|42144.9|42124.9|42152.4|42132.4|42144.8|42124.8|32
1724974800000|2024-08-29 23:40:00|42142.4|42122.4|42144.8|42124.8|42154.9|42134.9|42142.4|42122.4|29
1724975100000|2024-08-29 23:45:00|42145|42125|42152.6|42132.6|42155|42135|42145|42125|14
1724975400000|2024-08-29 23:50:00|42152.5|42132.5|42160|42140|42165|42145|42150|42130|27
1724975700000|2024-08-29 23:55:00|42157.6|42137.6|42157.4|42137.4|42162.5|42142.5|42152.8|42132.8|33
1724976000000|2024-08-30 00:00:00|42160|42140|42140|42120|42177.5|42157.5|42135|42115|73
1724976300000|2024-08-30 00:05:00|42139.8|42119.8|42152.5|42132.5|42155|42135|42135|42115|43
1724976600000|2024-08-30 00:10:00|42150|42130|42145|42125|42155.1|42135.1|42145|42125|15
1724976900000|2024-08-30 00:15:00|42150|42130|42142.5|42122.5|42152.5|42132.5|42142.5|42122.5|37
1724977200000|2024-08-30 00:20:00|42140|42120|42135.1|42115.1|42152.5|42132.5|42135.1|42115.1|43
1724977500000|2024-08-30 00:25:00|42137.5|42117.5|42160.1|42140.1|42167.6|42147.6|42137.5|42117.5|33
1724977800000|2024-08-30 00:30:00|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42152.6|42132.6|35
1724978100000|2024-08-30 00:35:00|42165|42145|42175.2|42155.2|42182.5|42162.5|42165|42145|43
1724978400000|2024-08-30 00:40:00|42175.1|42155.1|42177.5|42157.5|42180.1|42160.1|42167.6|42147.6|22
1724978700000|2024-08-30 00:45:00|42175.1|42155.1|42170.2|42150.2|42180.2|42160.2|42170.2|42150.2|27
1724979000000|2024-08-30 00:50:00|42167.8|42147.8|42165.1|42145.1|42170.2|42150.2|42165.1|42145.1|16
1724979300000|2024-08-30 00:55:00|42167.6|42147.6|42175.2|42155.2|42177.7|42157.7|42165.1|42145.1|61
1724979600000|2024-08-30 01:00:00|42172.8|42152.8|42185.3|42165.3|42195.3|42175.3|42145.2|42125.2|242
1724979900000|2024-08-30 01:05:00|42185.2|42165.2|42172.5|42152.5|42192.7|42172.7|42157.7|42137.7|95
1724980200000|2024-08-30 01:10:00|42172.6|42152.6|42162.6|42142.6|42185.2|42165.2|42155.1|42135.1|56
1724980500000|2024-08-30 01:15:00|42162.5|42142.5|42240.2|42220.2|42252.5|42232.5|42155.2|42135.2|74
1724980800000|2024-08-30 01:20:00|42242.6|42222.6|42205.1|42185.1|42242.6|42222.6|42202.6|42182.6|66
1724981100000|2024-08-30 01:25:00|42202.7|42182.7|42250|42230|42254.9|42234.9|42200.2|42180.2|66
1724981400000|2024-08-30 01:30:00|42247.6|42227.6|42245.2|42225.2|42280.1|42260.1|42230.3|42210.3|136
1724981700000|2024-08-30 01:35:00|42245.1|42225.1|42315.3|42295.3|42317.7|42297.7|42237.7|42217.7|68
1724982000000|2024-08-30 01:40:00|42315.2|42295.2|42315.3|42295.3|42365.1|42345.1|42312.8|42292.8|216
1724982300000|2024-08-30 01:45:00|42320.1|42300.1|42265.2|42245.2|42320.3|42300.3|42260.3|42240.3|93
1724982600000|2024-08-30 01:50:00|42260.3|42240.3|42227.7|42207.7|42275.2|42255.2|42212.7|42192.7|112
1724982900000|2024-08-30 01:55:00|42230.1|42210.1|42207.7|42187.7|42230.2|42210.2|42185.2|42165.2|120
1724983200000|2024-08-30 02:00:00|42210.1|42190.1|42245.2|42225.2|42250.2|42230.2|42200.2|42180.2|89
1724983500000|2024-08-30 02:05:00|42242.8|42222.8|42205.3|42185.3|42242.8|42222.8|42195.3|42175.3|43
1724983800000|2024-08-30 02:10:00|42210.1|42190.1|42220.3|42200.3|42225.3|42205.3|42185.3|42165.3|61
1724984100000|2024-08-30 02:15:00|42222.8|42202.8|42232.8|42212.8|42232.8|42212.8|42215.3|42195.3|13
1724984400000|2024-08-30 02:20:00|42235.3|42215.3|42280.3|42260.3|42280.4|42260.4|42235.3|42215.3|43
1724984700000|2024-08-30 02:25:00|42277.9|42257.9|42245.3|42225.3|42282.8|42262.8|42238|42218|41
1724985000000|2024-08-30 02:30:00|42242.9|42222.9|42265.3|42245.3|42278|42258|42242.9|42222.9|100
1724985300000|2024-08-30 02:35:00|42267.7|42247.7|42257.9|42237.9|42277.8|42257.8|42255.4|42235.4|25
1724985600000|2024-08-30 02:40:00|42255.5|42235.5|42282.9|42262.9|42290.3|42270.3|42248|42228|37
1724985900000|2024-08-30 02:45:00|42280.4|42260.4|42295.5|42275.5|42298|42278|42280.4|42260.4|51
1724986200000|2024-08-30 02:50:00|42297.9|42277.9|42300.5|42280.5|42305.5|42285.5|42293|42273|61
1724986500000|2024-08-30 02:55:00|42303|42283|42315.5|42295.5|42330.5|42310.5|42293.1|42273.1|56
1724986800000|2024-08-30 03:00:00|42313.1|42293.1|42350.5|42330.5|42365.5|42345.5|42300.6|42280.6|91
1724987100000|2024-08-30 03:05:00|42353|42333|42315.4|42295.4|42355.4|42335.4|42315.4|42295.4|54
1724987400000|2024-08-30 03:10:00|42317.9|42297.9|42300.5|42280.5|42320.4|42300.4|42292.9|42272.9|27
1724987700000|2024-08-30 03:15:00|42298|42278|42335.5|42315.5|42335.5|42315.5|42283|42263|60
1724988000000|2024-08-30 03:20:00|42338|42318|42345.6|42325.6|42370.6|42350.6|42325.5|42305.5|85
1724988300000|2024-08-30 03:25:00|42348|42328|42347.8|42327.8|42357.9|42337.9|42340.4|42320.4|36
1724988600000|2024-08-30 03:30:00|42345.4|42325.4|42350.3|42330.3|42362.9|42342.9|42345.4|42325.4|24
1724988900000|2024-08-30 03:35:00|42345.5|42325.5|42345.4|42325.4|42350.4|42330.4|42337.9|42317.9|12
1724989200000|2024-08-30 03:40:00|42343|42323|42355.5|42335.5|42358|42338|42343|42323|50
1724989500000|2024-08-30 03:45:00|42353.1|42333.1|42360.5|42340.5|42363|42343|42353.1|42333.1|13
1724989800000|2024-08-30 03:50:00|42360.6|42340.6|42403|42383|42417.9|42397.9|42360.6|42340.6|111
1724990100000|2024-08-30 03:55:00|42405.5|42385.5|42373|42353|42405.5|42385.5|42370.6|42350.6|42
1724990400000|2024-08-30 04:00:00|42375.5|42355.5|42373.1|42353.1|42383|42363|42370.5|42350.5|15
1724990700000|2024-08-30 04:05:00|42370.6|42350.6|42373.1|42353.1|42375.5|42355.5|42368|42348|19
1724991000000|2024-08-30 04:10:00|42375.6|42355.6|42390.6|42370.6|42423|42403|42375.6|42355.6|115
1724991300000|2024-08-30 04:15:00|42390.5|42370.5|42375.7|42355.7|42393.1|42373.1|42370.7|42350.7|24
1724991600000|2024-08-30 04:20:00|42378.1|42358.1|42395.6|42375.6|42395.6|42375.6|42378.1|42358.1|23
1724991900000|2024-08-30 04:25:00|42398.1|42378.1|42400.7|42380.7|42415.6|42395.6|42395.6|42375.6|77
1724992200000|2024-08-30 04:30:00|42398.3|42378.3|42370.5|42350.5|42400.6|42380.6|42353.2|42333.2|93
1724992500000|2024-08-30 04:35:00|42373|42353|42375.6|42355.6|42383.1|42363.1|42373|42353|31
1724992800000|2024-08-30 04:40:00|42373.2|42353.2|42385.7|42365.7|42385.7|42365.7|42368.2|42348.2|20
1724993100000|2024-08-30 04:45:00|42383.3|42363.3|42373.2|42353.2|42390.6|42370.6|42370.8|42350.8|26
1724993400000|2024-08-30 04:50:00|42373.4|42353.4|42353.1|42333.1|42380.7|42360.7|42350.7|42330.7|43
1724993700000|2024-08-30 04:55:00|42353.2|42333.2|42378.1|42358.1|42378.1|42358.1|42353.1|42333.1|27
1724994000000|2024-08-30 05:00:00|42380.6|42360.6|42363.1|42343.1|42383.1|42363.1|42348.1|42328.1|67
1724994300000|2024-08-30 05:05:00|42365.6|42345.6|42383.2|42363.2|42388.2|42368.2|42360.6|42340.6|29
1724994600000|2024-08-30 05:10:00|42388.1|42368.1|42393.1|42373.1|42403.1|42383.1|42385.7|42365.7|26
1724994900000|2024-08-30 05:15:00|42393.2|42373.2|42398.2|42378.2|42405.7|42385.7|42373.2|42353.2|52
1724995200000|2024-08-30 05:20:00|42400.6|42380.6|42418.2|42398.2|42420.7|42400.7|42400.6|42380.6|46
1724995500000|2024-08-30 05:25:00|42415.7|42395.7|42473.1|42453.1|42478.2|42458.2|42415.7|42395.7|226
1724995800000|2024-08-30 05:30:00|42473|42453|42470.7|42450.7|42555.6|42535.6|42450.8|42430.8|586
1724996100000|2024-08-30 05:35:00|42468.2|42448.2|42492.8|42472.8|42500.6|42480.6|42455.8|42435.8|146
1724996400000|2024-08-30 05:40:00|42492.9|42472.9|42532.9|42512.9|42542.9|42522.9|42483.2|42463.2|202
1724996700000|2024-08-30 05:45:00|42532.8|42512.8|42548|42528|42583.1|42563.1|42515.5|42495.5|171
1724997000000|2024-08-30 05:50:00|42548.1|42528.1|42613|42593|42623|42603|42548.1|42528.1|191
1724997300000|2024-08-30 05:55:00|42610.5|42590.5|42563.2|42543.2|42628.1|42608.1|42563.2|42543.2|208
1724997600000|2024-08-30 06:00:00|42565.7|42545.7|42575.7|42555.7|42578.2|42558.2|42550.7|42530.7|125
1724997900000|2024-08-30 06:05:00|42573.2|42553.2|42490.8|42470.8|42578.2|42558.2|42485.8|42465.8|149
1724998200000|2024-08-30 06:10:00|42488.4|42468.4|42483.3|42463.3|42500.8|42480.8|42478.3|42458.3|97
1724998500000|2024-08-30 06:15:00|42480.9|42460.9|42435.7|42415.7|42510.7|42490.7|42433.2|42413.2|130
1724998800000|2024-08-30 06:20:00|42438.2|42418.2|42435.7|42415.7|42450.7|42430.7|42418.3|42398.3|126
1724999100000|2024-08-30 06:25:00|42438.1|42418.1|42430.8|42410.8|42453.2|42433.2|42416.1|42396.1|143
1724999400000|2024-08-30 06:30:00|42433.3|42413.3|42425.8|42405.8|42458.3|42438.3|42415.8|42395.8|74
1724999700000|2024-08-30 06:35:00|42425.7|42405.7|42473.3|42453.3|42473.3|42453.3|42393.4|42373.4|94
1725000000000|2024-08-30 06:40:00|42470.8|42450.8|42478.3|42458.3|42500.8|42480.8|42470.8|42450.8|109
1725000300000|2024-08-30 06:45:00|42478.4|42458.4|42483.3|42463.3|42495.8|42475.8|42465.8|42445.8|58
1725000600000|2024-08-30 06:50:00|42483.4|42463.4|42425.8|42405.8|42485.8|42465.8|42425.8|42405.8|65
1725000900000|2024-08-30 06:55:00|42425.7|42405.7|42420.9|42400.9|42443.3|42423.3|42408.4|42388.4|85
1725001200000|2024-08-30 07:00:00|42420.8|42400.8|42486|42466|42513.3|42493.3|42415.8|42395.8|142
1725001500000|2024-08-30 07:05:00|42488.4|42468.4|42485.9|42465.9|42513.4|42493.4|42483.4|42463.4|69
1725001800000|2024-08-30 07:10:00|42485.8|42465.8|42518.3|42498.3|42518.3|42498.3|42463.4|42443.4|73
1725002100000|2024-08-30 07:15:00|42518.4|42498.4|42588.4|42568.4|42588.4|42568.4|42513.3|42493.3|157
1725002400000|2024-08-30 07:20:00|42590.8|42570.8|42590.9|42570.9|42608.4|42588.4|42565.8|42545.8|341
1725002700000|2024-08-30 07:25:00|42593.3|42573.3|42603.3|42583.3|42618.3|42598.3|42590.8|42570.8|116
1725003000000|2024-08-30 07:30:00|42603.2|42583.2|42645.9|42625.9|42648.3|42628.3|42603.2|42583.2|182
1725003300000|2024-08-30 07:35:00|42645.8|42625.8|42638.3|42618.3|42673.3|42653.3|42633.3|42613.3|174
1725003600000|2024-08-30 07:40:00|42640.8|42620.8|42605.8|42585.8|42650.6|42630.6|42605.8|42585.8|103
1725003900000|2024-08-30 07:45:00|42605.7|42585.7|42570.8|42550.8|42613.1|42593.1|42570.8|42550.8|84
1725004200000|2024-08-30 07:50:00|42568.3|42548.3|42603.3|42583.3|42615.8|42595.8|42560.8|42540.8|78
1725004500000|2024-08-30 07:55:00|42603.4|42583.4|42603.4|42583.4|42620.8|42600.8|42598.2|42578.2|66
1725004800000|2024-08-30 08:00:00|42601|42581|42698.7|42678.7|42703.6|42683.6|42566.1|42546.1|565
1725005100000|2024-08-30 08:05:00|42701.2|42681.2|42751.2|42731.2|42756.1|42736.1|42701.2|42681.2|453
1725005400000|2024-08-30 08:10:00|42751.3|42731.3|42788.6|42768.6|42793.6|42773.6|42751.2|42731.2|365
1725005700000|2024-08-30 08:15:00|42786.1|42766.1|42778.6|42758.6|42803.4|42783.4|42771|42751|189
1725006000000|2024-08-30 08:20:00|42781|42761|42791|42771|42800.9|42780.9|42746|42726|114
1725006300000|2024-08-30 08:25:00|42795.9|42775.9|42801.1|42781.1|42806.1|42786.1|42786|42766|72
1725006600000|2024-08-30 08:30:00|42801|42781|42758.7|42738.7|42801|42781|42756.2|42736.2|135
1725006900000|2024-08-30 08:35:00|42756.3|42736.3|42723.7|42703.7|42768.5|42748.5|42723.6|42703.6|79
1725007200000|2024-08-30 08:40:00|42726.1|42706.1|42728.7|42708.7|42746.1|42726.1|42723.6|42703.6|55
1725007500000|2024-08-30 08:45:00|42728.6|42708.6|42711.2|42691.2|42728.6|42708.6|42703.7|42683.7|42
1725007800000|2024-08-30 08:50:00|42713.6|42693.6|42713.7|42693.7|42718.6|42698.6|42706.3|42686.3|38
1725008100000|2024-08-30 08:55:00|42713.6|42693.6|42671.3|42651.3|42713.6|42693.6|42668.6|42648.6|134
1725008400000|2024-08-30 09:00:00|42673.7|42653.7|42676.3|42656.3|42683.8|42663.8|42656.3|42636.3|69
1725008700000|2024-08-30 09:05:00|42676.4|42656.4|42681.4|42661.4|42683.8|42663.8|42671.3|42651.3|44
1724623200000|2024-08-25 22:00:00|42564.3|42544.3|42506.7|42486.7|42586.7|42566.7|42496.7|42476.7|95
1724623500000|2024-08-25 22:05:00|42511.9|42491.9|42546.7|42526.7|42549.2|42529.2|42501.7|42481.7|45
1724623800000|2024-08-25 22:10:00|42549.1|42529.1|42531.7|42511.7|42561.7|42541.7|42529.2|42509.2|24
1724624100000|2024-08-25 22:15:00|42526.7|42506.7|42521.7|42501.7|42526.8|42506.8|42519.3|42499.3|17
1724624400000|2024-08-25 22:20:00|42519.3|42499.3|42506.7|42486.7|42519.3|42499.3|42504.2|42484.2|13
1724624700000|2024-08-25 22:25:00|42509.2|42489.2|42514.2|42494.2|42516.7|42496.7|42504.2|42484.2|23
1724625000000|2024-08-25 22:30:00|42516.7|42496.7|42486.7|42466.7|42519.2|42499.2|42476.8|42456.8|18
1724625300000|2024-08-25 22:35:00|42484.3|42464.3|42499.3|42479.3|42504.2|42484.2|42484.2|42464.2|17
1724625600000|2024-08-25 22:40:00|42496.8|42476.8|42481.8|42461.8|42501.8|42481.8|42481.8|42461.8|14
1724625900000|2024-08-25 22:45:00|42481.9|42461.9|42471.9|42451.9|42486.8|42466.8|42471.9|42451.9|44
1724626200000|2024-08-25 22:50:00|42469.4|42449.4|42461.9|42441.9|42471.9|42451.9|42461.9|42441.9|26
1724626500000|2024-08-25 22:55:00|42464.4|42444.4|42461.9|42441.9|42469.4|42449.4|42456.9|42436.9|19
1724626800000|2024-08-25 23:00:00|42459.5|42439.5|42457|42437|42466.9|42446.9|42456.9|42436.9|202
1724627100000|2024-08-25 23:05:00|42459.4|42439.4|42466.9|42446.9|42469.4|42449.4|42447|42427|33
1724627400000|2024-08-25 23:10:00|42469.4|42449.4|42479.5|42459.5|42487|42467|42466.9|42446.9|15
1724627700000|2024-08-25 23:15:00|42477|42457|42472|42452|42484.4|42464.4|42472|42452|15
1724628000000|2024-08-25 23:20:00|42469.6|42449.6|42472|42452|42474.5|42454.5|42462|42442|21
1724628300000|2024-08-25 23:25:00|42474.5|42454.5|42459.6|42439.6|42477|42457|42459.6|42439.6|20
1724628600000|2024-08-25 23:30:00|42457.2|42437.2|42449.6|42429.6|42464.6|42444.6|42449.6|42429.6|25
1724628900000|2024-08-25 23:35:00|42449.5|42429.5|42434.6|42414.6|42449.5|42429.5|42434.6|42414.6|12
1724629200000|2024-08-25 23:40:00|42432.2|42412.2|42427.1|42407.1|42432.2|42412.2|42422.1|42402.1|20
1724629500000|2024-08-25 23:45:00|42424.7|42404.7|42427.2|42407.2|42444.6|42424.6|42424.7|42404.7|19
1724629800000|2024-08-25 23:50:00|42424.7|42404.7|42409.8|42389.8|42424.7|42404.7|42409.8|42389.8|32
1724630100000|2024-08-25 23:55:00|42412.2|42392.2|42437.3|42417.3|42439.7|42419.7|42412.2|42392.2|52
1724630400000|2024-08-26 00:00:00|42439.7|42419.7|42444.7|42424.7|42449.6|42429.6|42424.7|42404.7|90
1724630700000|2024-08-26 00:05:00|42439.7|42419.7|42452.2|42432.2|42467.2|42447.2|42429.7|42409.7|60
1724631000000|2024-08-26 00:10:00|42449.7|42429.7|42454.7|42434.7|42467.1|42447.1|42449.6|42429.6|34
1724631300000|2024-08-26 00:15:00|42459.7|42439.7|42484.7|42464.7|42487.2|42467.2|42454.7|42434.7|53
1724631600000|2024-08-26 00:20:00|42482.2|42462.2|42492.2|42472.2|42494.7|42474.7|42479.7|42459.7|43
1724631900000|2024-08-26 00:25:00|42494.7|42474.7|42514.7|42494.7|42519.7|42499.7|42489.7|42469.7|49
1724632200000|2024-08-26 00:30:00|42509.8|42489.8|42519.7|42499.7|42519.7|42499.7|42499.7|42479.7|53
1724632500000|2024-08-26 00:35:00|42522.2|42502.2|42504.8|42484.8|42534.8|42514.8|42504.8|42484.8|65
1724632800000|2024-08-26 00:40:00|42502.4|42482.4|42514.8|42494.8|42517.3|42497.3|42499.9|42479.9|36
1724633100000|2024-08-26 00:45:00|42514.9|42494.9|42514.9|42494.9|42532.3|42512.3|42514.9|42494.9|40
1724633400000|2024-08-26 00:50:00|42512.4|42492.4|42514.9|42494.9|42529.9|42509.9|42509.9|42489.9|38
1724633700000|2024-08-26 00:55:00|42509.9|42489.9|42484.9|42464.9|42509.9|42489.9|42484.9|42464.9|59
1724634000000|2024-08-26 01:00:00|42477.5|42457.5|42595|42575|42632.4|42612.4|42477.5|42457.5|462
1724634300000|2024-08-26 01:05:00|42590|42570|42699.8|42679.8|42712.2|42692.2|42590|42570|367
1724634600000|2024-08-26 01:10:00|42694.9|42674.9|42642.6|42622.6|42710|42690|42642.6|42622.6|148
1724634900000|2024-08-26 01:15:00|42640.1|42620.1|42657.6|42637.6|42707.6|42687.6|42640.1|42620.1|105
1724635200000|2024-08-26 01:20:00|42657.5|42637.5|42632.7|42612.7|42662.6|42642.6|42615.1|42595.1|90
1724635500000|2024-08-26 01:25:00|42632.6|42612.6|42662.8|42642.8|42695.2|42675.2|42627.7|42607.7|118
1724635800000|2024-08-26 01:30:00|42660.3|42640.3|42580.3|42560.3|42675.3|42655.3|42580.3|42560.3|139
1724636100000|2024-08-26 01:35:00|42577.8|42557.8|42540.2|42520.2|42582.7|42562.7|42522.7|42502.7|118
1724636400000|2024-08-26 01:40:00|42537.7|42517.7|42505.1|42485.1|42557.6|42537.6|42485.1|42465.1|112
1724636700000|2024-08-26 01:45:00|42502.7|42482.7|42582.7|42562.7|42622.6|42602.6|42500.2|42480.2|68
1724637000000|2024-08-26 01:50:00|42580.2|42560.2|42622.7|42602.7|42637.6|42617.6|42567.7|42547.7|123
1724637300000|2024-08-26 01:55:00|42620.2|42600.2|42600.3|42580.3|42625.2|42605.2|42577.7|42557.7|101
1724637600000|2024-08-26 02:00:00|42600.2|42580.2|42607.7|42587.7|42640.2|42620.2|42560.3|42540.3|167
1724637900000|2024-08-26 02:05:00|42605.2|42585.2|42655.1|42635.1|42670.2|42650.2|42582.7|42562.7|148
1724638200000|2024-08-26 02:10:00|42654.9|42634.9|42664.6|42644.6|42687|42667|42624.7|42604.7|201
1724638500000|2024-08-26 02:15:00|42659.6|42639.6|42649.6|42629.6|42667.1|42647.1|42642.1|42622.1|47
1724638800000|2024-08-26 02:20:00|42652.1|42632.1|42627.1|42607.1|42657.1|42637.1|42609.7|42589.7|79
1724639100000|2024-08-26 02:25:00|42624.7|42604.7|42634.7|42614.7|42639.7|42619.7|42614.7|42594.7|104
1724639400000|2024-08-26 02:30:00|42632.3|42612.3|42614.8|42594.8|42634.7|42614.7|42614.8|42594.8|58
1724639700000|2024-08-26 02:35:00|42612.3|42592.3|42629.9|42609.9|42639.9|42619.9|42592.3|42572.3|59
1724640000000|2024-08-26 02:40:00|42629.8|42609.8|42599.9|42579.9|42629.9|42609.9|42587.3|42567.3|29
1724640300000|2024-08-26 02:45:00|42599.8|42579.8|42597.5|42577.5|42609.9|42589.9|42589.9|42569.9|27
1724640600000|2024-08-26 02:50:00|42595.1|42575.1|42609.9|42589.9|42620|42600|42595|42575|59
1724640900000|2024-08-26 02:55:00|42612.4|42592.4|42600|42580|42614.9|42594.9|42594.9|42574.9|27
1724641200000|2024-08-26 03:00:00|42597.4|42577.4|42584.9|42564.9|42597.4|42577.4|42572.4|42552.4|70
1724641500000|2024-08-26 03:05:00|42582.5|42562.5|42562.6|42542.6|42592.5|42572.5|42560.1|42540.1|40
1724641800000|2024-08-26 03:10:00|42560.1|42540.1|42570.1|42550.1|42582.5|42562.5|42560.1|42540.1|30
1724642100000|2024-08-26 03:15:00|42572.6|42552.6|42620|42600|42625|42605|42570.1|42550.1|28
1724642400000|2024-08-26 03:20:00|42620.1|42600.1|42600.1|42580.1|42622.6|42602.6|42585.1|42565.1|21
1724642700000|2024-08-26 03:25:00|42602.6|42582.6|42592.6|42572.6|42602.6|42582.6|42582.7|42562.7|38
1724643000000|2024-08-26 03:30:00|42595.1|42575.1|42560.2|42540.2|42595.2|42575.2|42560.1|42540.1|20
1724643300000|2024-08-26 03:35:00|42560.1|42540.1|42545.3|42525.3|42567.7|42547.7|42537.8|42517.8|53
1724643600000|2024-08-26 03:40:00|42542.8|42522.8|42537.8|42517.8|42545.3|42525.3|42530.3|42510.3|37
1724643900000|2024-08-26 03:45:00|42535.3|42515.3|42507.8|42487.8|42535.3|42515.3|42505.4|42485.4|47
1724644200000|2024-08-26 03:50:00|42505.4|42485.4|42517.9|42497.9|42517.9|42497.9|42490.4|42470.4|59
1724644500000|2024-08-26 03:55:00|42517.8|42497.8|42530.4|42510.4|42530.4|42510.4|42512.9|42492.9|15
1724644800000|2024-08-26 04:00:00|42532.9|42512.9|42555.4|42535.4|42572.9|42552.9|42532.9|42512.9|36
1724645100000|2024-08-26 04:05:00|42557.9|42537.9|42565.4|42545.4|42572.8|42552.8|42552.9|42532.9|22
1724645400000|2024-08-26 04:10:00|42565.5|42545.5|42605.4|42585.4|42605.4|42585.4|42565.5|42545.5|91
1724645700000|2024-08-26 04:15:00|42603|42583|42570.5|42550.5|42603|42583|42568|42548|32
1724646000000|2024-08-26 04:20:00|42573|42553|42573|42553|42585.5|42565.5|42573|42553|14
1724646300000|2024-08-26 04:25:00|42570.5|42550.5|42570.6|42550.6|42573.1|42553.1|42557.9|42537.9|13
1724646600000|2024-08-26 04:30:00|42568.1|42548.1|42565.5|42545.5|42570.6|42550.6|42563.1|42543.1|3
1724646900000|2024-08-26 04:35:00|42568|42548|42560.6|42540.6|42573|42553|42553|42533|15
1724647200000|2024-08-26 04:40:00|42563.1|42543.1|42553|42533|42563.1|42543.1|42545.6|42525.6|13
1724647500000|2024-08-26 04:45:00|42555.5|42535.5|42545.6|42525.6|42558|42538|42545.6|42525.6|8
1724647800000|2024-08-26 04:50:00|42548.1|42528.1|42543.1|42523.1|42548.1|42528.1|42533.1|42513.1|10
1724648100000|2024-08-26 04:55:00|42540.6|42520.6|42533.1|42513.1|42540.6|42520.6|42530.7|42510.7|15
1724648400000|2024-08-26 05:00:00|42535.6|42515.6|42525.7|42505.7|42538.1|42518.1|42523.2|42503.2|10
1724648700000|2024-08-26 05:05:00|42523.2|42503.2|42545.9|42525.9|42550.8|42530.8|42523.2|42503.2|76
1724649000000|2024-08-26 05:10:00|42543.3|42523.3|42545.9|42525.9|42548.4|42528.4|42538.4|42518.4|22
1724649300000|2024-08-26 05:15:00|42543.4|42523.4|42543.4|42523.4|42550.9|42530.9|42543.4|42523.4|11
1724649600000|2024-08-26 05:20:00|42540.9|42520.9|42573.4|42553.4|42585.8|42565.8|42540.9|42520.9|36
1724649900000|2024-08-26 05:25:00|42575.9|42555.9|42556.1|42536.1|42575.9|42555.9|42556.1|42536.1|18
1724650200000|2024-08-26 05:30:00|42556|42536|42638.4|42618.4|42640.9|42620.9|42546.1|42526.1|205
1724650500000|2024-08-26 05:35:00|42640.9|42620.9|42610.9|42590.9|42645.9|42625.9|42605.9|42585.9|125
1724650800000|2024-08-26 05:40:00|42608.5|42588.5|42655.9|42635.9|42658.4|42638.4|42608.5|42588.5|49
1724651100000|2024-08-26 05:45:00|42658.4|42638.4|42643.6|42623.6|42663.6|42643.6|42618.6|42598.6|79
1724651400000|2024-08-26 05:50:00|42641.1|42621.1|42668.6|42648.6|42688.6|42668.6|42641.1|42621.1|70
1724651700000|2024-08-26 05:55:00|42666.1|42646.1|42691.1|42671.1|42696.1|42676.1|42661.1|42641.1|75
1724652000000|2024-08-26 06:00:00|42688.7|42668.7|42773.6|42753.6|42778.7|42758.7|42686.2|42666.2|255
1724652300000|2024-08-26 06:05:00|42773.7|42753.7|42763.8|42743.8|42811.2|42791.2|42741.3|42721.3|176
1724652600000|2024-08-26 06:10:00|42763.9|42743.9|42823.7|42803.7|42828.8|42808.8|42756.3|42736.3|194
1724652900000|2024-08-26 06:15:00|42823.8|42803.8|42816.2|42796.2|42853.7|42833.7|42801.3|42781.3|173
1724653200000|2024-08-26 06:20:00|42813.7|42793.7|42856.3|42836.3|42873.8|42853.8|42808.8|42788.8|109
1724653500000|2024-08-26 06:25:00|42853.9|42833.9|42871.3|42851.3|42883.9|42863.9|42851.4|42831.4|155
1724653800000|2024-08-26 06:30:00|42868.8|42848.8|42878.8|42858.8|42888.8|42868.8|42846.4|42826.4|91
1724654100000|2024-08-26 06:35:00|42881.3|42861.3|42878.9|42858.9|42913.9|42893.9|42876.3|42856.3|133
1724654400000|2024-08-26 06:40:00|42876.4|42856.4|42906.4|42886.4|42913.9|42893.9|42871.4|42851.4|56
1724654700000|2024-08-26 06:45:00|42901.5|42881.5|42903.9|42883.9|42933.8|42913.8|42893.9|42873.9|232
1724655000000|2024-08-26 06:50:00|42906.4|42886.4|42901.4|42881.4|42918.9|42898.9|42883.9|42863.9|221
1724655300000|2024-08-26 06:55:00|42901.3|42881.3|42913.9|42893.9|42918.9|42898.9|42881.5|42861.5|128
1724655600000|2024-08-26 07:00:00|42914|42894|42876.5|42856.5|42919|42899|42871.6|42851.6|125
1724655900000|2024-08-26 07:05:00|42879|42859|42861.5|42841.5|42889|42869|42839.1|42819.1|94
1724656200000|2024-08-26 07:10:00|42859|42839|42861.6|42841.6|42864.1|42844.1|42836.6|42816.6|61
1724656500000|2024-08-26 07:15:00|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42821.7|42801.7|70
1724656800000|2024-08-26 07:20:00|42859.1|42839.1|42858.6|42838.6|42871.6|42851.6|42846.5|42826.5|257
1724657100000|2024-08-26 07:25:00|42856.1|42836.1|42816.3|42796.3|42856.1|42836.1|42816.3|42796.3|55
1724657400000|2024-08-26 07:30:00|42816.4|42796.4|42846.4|42826.4|42863.9|42843.9|42813.9|42793.9|74
1724657700000|2024-08-26 07:35:00|42848.9|42828.9|42876.2|42856.2|42886.2|42866.2|42846.4|42826.4|121
1724658000000|2024-08-26 07:40:00|42878.7|42858.7|42843.8|42823.8|42901.2|42881.2|42833.7|42813.7|48
1724658300000|2024-08-26 07:45:00|42846.3|42826.3|42816.4|42796.4|42846.3|42826.3|42809|42789|39
1724658600000|2024-08-26 07:50:00|42818.9|42798.9|42776.5|42756.5|42823.9|42803.9|42774|42754|53
1724658900000|2024-08-26 07:55:00|42779|42759|42806.4|42786.4|42808.9|42788.9|42779|42759|61
1724659200000|2024-08-26 08:00:00|42803.9|42783.9|42818.9|42798.9|42821.4|42801.4|42784|42764|72
1724659500000|2024-08-26 08:05:00|42819|42799|42841.7|42821.7|42869|42849|42819|42799|74
1724659800000|2024-08-26 08:10:00|42839.2|42819.2|42804.2|42784.2|42844.2|42824.2|42804.2|42784.2|51
1724660100000|2024-08-26 08:15:00|42801.7|42781.7|42806.7|42786.7|42824.1|42804.1|42801.6|42781.6|51
1724660400000|2024-08-26 08:20:00|42809.2|42789.2|42826.7|42806.7|42851.7|42831.7|42801.7|42781.7|27
1724660700000|2024-08-26 08:25:00|42824.2|42804.2|42811.7|42791.7|42834.2|42814.2|42811.7|42791.7|19
1724661000000|2024-08-26 08:30:00|42814.2|42794.2|42841.7|42821.7|42844.2|42824.2|42811.7|42791.7|80
1724661300000|2024-08-26 08:35:00|42841.8|42821.8|42826.8|42806.8|42844.3|42824.3|42816.7|42796.7|30
1724661600000|2024-08-26 08:40:00|42829.2|42809.2|42834.3|42814.3|42839.2|42819.2|42809.2|42789.2|27
1724661900000|2024-08-26 08:45:00|42836.7|42816.7|42826.8|42806.8|42839.2|42819.2|42804.4|42784.4|131
1724662200000|2024-08-26 08:50:00|42824.4|42804.4|42801.8|42781.8|42831.8|42811.8|42801.8|42781.8|78
1724662500000|2024-08-26 08:55:00|42799.4|42779.4|42804.3|42784.3|42804.3|42784.3|42776.8|42756.8|78
1724662800000|2024-08-26 09:00:00|42806.8|42786.8|42776.9|42756.9|42834.3|42814.3|42774.5|42754.5|67
1724663100000|2024-08-26 09:05:00|42777|42757|42726.9|42706.9|42789.4|42769.4|42719.4|42699.4|72
1724663400000|2024-08-26 09:10:00|42729.4|42709.4|42697.1|42677.1|42736.9|42716.9|42694.6|42674.6|112
1724663700000|2024-08-26 09:15:00|42699.6|42679.6|42647.2|42627.2|42699.6|42679.6|42612.3|42592.3|189
1724664000000|2024-08-26 09:20:00|42647.1|42627.1|42689.6|42669.6|42689.7|42669.7|42629.6|42609.6|84
1724664300000|2024-08-26 09:25:00|42692.1|42672.1|42679.7|42659.7|42692.1|42672.1|42667.2|42647.2|59
1724664600000|2024-08-26 09:30:00|42682.2|42662.2|42669.7|42649.7|42684.7|42664.7|42657.2|42637.2|63
1724664900000|2024-08-26 09:35:00|42667.3|42647.3|42679.9|42659.9|42697.3|42677.3|42662.3|42642.3|63
1724665200000|2024-08-26 09:40:00|42677.4|42657.4|42672.5|42652.5|42684.9|42664.9|42659.9|42639.9|62
1724665500000|2024-08-26 09:45:00|42675|42655|42665.1|42645.1|42675.1|42655.1|42652.4|42632.4|94
1724665800000|2024-08-26 09:50:00|42667.6|42647.6|42647.4|42627.4|42677.6|42657.6|42632.6|42612.6|119
1724666100000|2024-08-26 09:55:00|42649.9|42629.9|42627.5|42607.5|42660|42640|42625|42605|66
1724666400000|2024-08-26 10:00:00|42632.5|42612.5|42667.5|42647.5|42670|42650|42632.5|42612.5|122
1724666700000|2024-08-26 10:05:00|42665|42645|42647.6|42627.6|42667.5|42647.5|42622.6|42602.6|99
1724667000000|2024-08-26 10:10:00|42650.1|42630.1|42697.6|42677.6|42707.6|42687.6|42645.1|42625.1|79
1724667300000|2024-08-26 10:15:00|42700.1|42680.1|42747.7|42727.7|42750.2|42730.2|42700.1|42680.1|105
1724667600000|2024-08-26 10:20:00|42745.3|42725.3|42752.8|42732.8|42755.3|42735.3|42735.3|42715.3|88
1724667900000|2024-08-26 10:25:00|42755.3|42735.3|42722.8|42702.8|42755.3|42735.3|42720.3|42700.3|50
1724668200000|2024-08-26 10:30:00|42720.3|42700.3|42652.8|42632.8|42722.8|42702.8|42647.8|42627.8|80
1724668500000|2024-08-26 10:35:00|42655.3|42635.3|42680.3|42660.3|42680.3|42660.3|42647.8|42627.8|84
1724668800000|2024-08-26 10:40:00|42682.8|42662.8|42675.4|42655.4|42690.4|42670.4|42675.4|42655.4|38
1724669100000|2024-08-26 10:45:00|42672.9|42652.9|42662.8|42642.8|42675.4|42655.4|42657.8|42637.8|100
1724669400000|2024-08-26 10:50:00|42665.3|42645.3|42697.9|42677.9|42697.9|42677.9|42660.3|42640.3|50
1724669700000|2024-08-26 10:55:00|42700.4|42680.4|42727.9|42707.9|42737.9|42717.9|42697.9|42677.9|83
1724670000000|2024-08-26 11:00:00|42730.4|42710.4|42725.5|42705.5|42743|42723|42718|42698|43
1724670300000|2024-08-26 11:05:00|42723|42703|42718|42698|42733|42713|42710.5|42690.5|76
1724670600000|2024-08-26 11:10:00|42720.5|42700.5|42710.5|42690.5|42735.4|42715.4|42705.5|42685.5|93
1724670900000|2024-08-26 11:15:00|42708|42688|42718|42698|42723.1|42703.1|42695.5|42675.5|35
1724671200000|2024-08-26 11:20:00|42720.5|42700.5|42715.5|42695.5|42720.5|42700.5|42695.6|42675.6|34
1724671500000|2024-08-26 11:25:00|42713|42693|42675.6|42655.6|42713.1|42693.1|42673.1|42653.1|88
1724671800000|2024-08-26 11:30:00|42678.1|42658.1|42693.1|42673.1|42713.1|42693.1|42665.6|42645.6|187
1724672100000|2024-08-26 11:35:00|42695.6|42675.6|42718.2|42698.2|42720.7|42700.7|42690.6|42670.6|100
1724672400000|2024-08-26 11:40:00|42720.7|42700.7|42713.2|42693.2|42728.2|42708.2|42713.1|42693.1|73
1724672700000|2024-08-26 11:45:00|42710.7|42690.7|42723.2|42703.2|42725.7|42705.7|42710.7|42690.7|58
1724673000000|2024-08-26 11:50:00|42725.7|42705.7|42743.2|42723.2|42745.7|42725.7|42718.2|42698.2|76
1724673300000|2024-08-26 11:55:00|42743.3|42723.3|42750.7|42730.7|42753.2|42733.2|42723.2|42703.2|89
1724673600000|2024-08-26 12:00:00|42748.2|42728.2|42733.3|42713.3|42758.3|42738.3|42720.8|42700.8|175
1724673900000|2024-08-26 12:05:00|42735.8|42715.8|42753.3|42733.3|42768.3|42748.3|42733.3|42713.3|154
1724674200000|2024-08-26 12:10:00|42748.3|42728.3|42753.3|42733.3|42758.3|42738.3|42733.3|42713.3|245
1724674500000|2024-08-26 12:15:00|42750.8|42730.8|42728.4|42708.4|42753.3|42733.3|42708.4|42688.4|211
1724674800000|2024-08-26 12:20:00|42725.9|42705.9|42713.4|42693.4|42735.9|42715.9|42710.9|42690.9|195
1724675100000|2024-08-26 12:25:00|42710.9|42690.9|42748.4|42728.4|42748.4|42728.4|42693.4|42673.4|387
1724675400000|2024-08-26 12:30:00|42745.9|42725.9|42758.4|42738.4|42763.4|42743.4|42733.3|42713.3|292
1724675700000|2024-08-26 12:35:00|42758.3|42738.3|42738.3|42718.3|42758.4|42738.4|42715.8|42695.8|337
1724676000000|2024-08-26 12:40:00|42740.8|42720.8|42723.2|42703.2|42760.8|42740.8|42718.2|42698.2|518
1724676300000|2024-08-26 12:45:00|42725.7|42705.7|42703.1|42683.1|42725.7|42705.7|42688.2|42668.2|438
1724676600000|2024-08-26 12:50:00|42705.6|42685.6|42713.2|42693.2|42728.1|42708.1|42703|42683|746
1724676900000|2024-08-26 12:55:00|42715.7|42695.7|42693.3|42673.3|42725.8|42705.8|42675.8|42655.8|651
1724677200000|2024-08-26 13:00:00|42690.8|42670.8|42725.7|42705.7|42765.7|42745.7|42683.2|42663.2|1119
1724677500000|2024-08-26 13:05:00|42723.2|42703.2|42765.8|42745.8|42785.8|42765.8|42713.2|42693.2|565
1724677800000|2024-08-26 13:10:00|42768.3|42748.3|42798.5|42778.5|42803.3|42783.3|42758.4|42738.4|559
1724678100000|2024-08-26 13:15:00|42796|42776|42745.9|42725.9|42796|42776|42725.9|42705.9|252
1724678400000|2024-08-26 13:20:00|42743.4|42723.4|42798.6|42778.6|42806|42786|42743.4|42723.4|373
1724678700000|2024-08-26 13:25:00|42796.1|42776.1|42798.5|42778.5|42813.5|42793.5|42788.5|42768.5|299
1724679000000|2024-08-26 13:30:00|42801|42781|42756.1|42736.1|42813.6|42793.6|42753.6|42733.6|275
1724679300000|2024-08-26 13:35:00|42758.6|42738.6|42768.7|42748.7|42788.7|42768.7|42738.7|42718.7|212
1724679600000|2024-08-26 13:40:00|42763.7|42743.7|42808.7|42788.7|42813.7|42793.7|42753.7|42733.7|256
1724679900000|2024-08-26 13:45:00|42806.2|42786.2|42771.2|42751.2|42838.7|42818.7|42763.6|42743.6|408
1724680200000|2024-08-26 13:50:00|42773.7|42753.7|42726.2|42706.2|42773.7|42753.7|42718.7|42698.7|283
1724680500000|2024-08-26 13:55:00|42728.7|42708.7|42713.7|42693.7|42753.8|42733.8|42708.8|42688.8|614
1724680800000|2024-08-26 14:00:00|42708.8|42688.8|42731.2|42711.2|42733.7|42713.7|42671.2|42651.2|385
1724681100000|2024-08-26 14:05:00|42733.7|42713.7|42738.8|42718.8|42761.3|42741.3|42728.8|42708.8|256
1724681400000|2024-08-26 14:10:00|42741.3|42721.3|42726.3|42706.3|42763.8|42743.8|42723.8|42703.8|238
1724681700000|2024-08-26 14:15:00|42723.8|42703.8|42686.4|42666.4|42736.3|42716.3|42678.9|42658.9|373
1724682000000|2024-08-26 14:20:00|42688.9|42668.9|42643.9|42623.9|42701.4|42681.4|42618.9|42598.9|491
1724682300000|2024-08-26 14:25:00|42641.4|42621.4|42693.9|42673.9|42696.4|42676.4|42641.4|42621.4|216
1724682600000|2024-08-26 14:30:00|42694|42674|42709|42689|42716.4|42696.4|42674|42654|360
1724682900000|2024-08-26 14:35:00|42706.5|42686.5|42664|42644|42706.5|42686.5|42639|42619|320
1724683200000|2024-08-26 14:40:00|42661.5|42641.5|42669|42649|42684|42664|42659|42639|186
1724683500000|2024-08-26 14:45:00|42666.5|42646.5|42729.1|42709.1|42731.6|42711.6|42666.5|42646.5|395
1724683800000|2024-08-26 14:50:00|42726.6|42706.6|42684.1|42664.1|42726.6|42706.6|42681.6|42661.6|243
1724684100000|2024-08-26 14:55:00|42686.6|42666.6|42699.1|42679.1|42719.1|42699.1|42679.1|42659.1|220
1724684400000|2024-08-26 15:00:00|42694.1|42674.1|42629.2|42609.2|42694.1|42674.1|42626.7|42606.7|433
1724684700000|2024-08-26 15:05:00|42626.7|42606.7|42614.2|42594.2|42626.7|42606.7|42556.7|42536.7|379
1724685000000|2024-08-26 15:10:00|42611.7|42591.7|42599.2|42579.2|42619.2|42599.2|42586.7|42566.7|253
1724685300000|2024-08-26 15:15:00|42601.7|42581.7|42591.7|42571.7|42604.2|42584.2|42581.7|42561.7|244
1724685600000|2024-08-26 15:20:00|42589.2|42569.2|42576.8|42556.8|42589.2|42569.2|42566.7|42546.7|216
1724685900000|2024-08-26 15:25:00|42574.3|42554.3|42604.3|42584.3|42609.3|42589.3|42569.3|42549.3|276
1724686200000|2024-08-26 15:30:00|42606.8|42586.8|42614.3|42594.3|42626.8|42606.8|42596.8|42576.8|189
1724686500000|2024-08-26 15:35:00|42616.8|42596.8|42586.9|42566.9|42624.4|42604.4|42564.4|42544.4|272
1724686800000|2024-08-26 15:40:00|42584.4|42564.4|42601.9|42581.9|42621.9|42601.9|42584.4|42564.4|229
1724687100000|2024-08-26 15:45:00|42604.4|42584.4|42609.4|42589.4|42609.4|42589.4|42574.4|42554.4|207
1724687400000|2024-08-26 15:50:00|42614.4|42594.4|42609.5|42589.5|42624.5|42604.5|42604.4|42584.4|342
1724687700000|2024-08-26 15:55:00|42614.5|42594.5|42614.5|42594.5|42624.5|42604.5|42602|42582|228
1724688000000|2024-08-26 16:00:00|42612|42592|42624.5|42604.5|42649.5|42629.5|42584.5|42564.5|391
1724688300000|2024-08-26 16:05:00|42619.5|42599.5|42614.6|42594.6|42632|42612|42604.5|42584.5|162
1724688600000|2024-08-26 16:10:00|42614.5|42594.5|42604.5|42584.5|42634.6|42614.6|42594.5|42574.5|469
1724688900000|2024-08-26 16:15:00|42602|42582|42632.1|42612.1|42632.1|42612.1|42602|42582|262
1724689200000|2024-08-26 16:20:00|42637.1|42617.1|42647.1|42627.1|42652.1|42632.1|42624.6|42604.6|198
1724689500000|2024-08-26 16:25:00|42649.6|42629.6|42667.1|42647.1|42677.2|42657.2|42644.6|42624.6|214
1724689800000|2024-08-26 16:30:00|42669.6|42649.6|42689.7|42669.7|42689.7|42669.7|42662.1|42642.1|193
1724690100000|2024-08-26 16:35:00|42692.2|42672.2|42744.7|42724.7|42744.7|42724.7|42689.7|42669.7|357
1724690400000|2024-08-26 16:40:00|42742.2|42722.2|42734.8|42714.8|42744.7|42724.7|42702.2|42682.2|357
1724690700000|2024-08-26 16:45:00|42737.3|42717.3|42784.8|42764.8|42789.8|42769.8|42732.3|42712.3|507
1724691000000|2024-08-26 16:50:00|42787.3|42767.3|42822.3|42802.3|42829.8|42809.8|42784.8|42764.8|566
1724691300000|2024-08-26 16:55:00|42824.8|42804.8|42819.9|42799.9|42849.8|42829.8|42797.3|42777.3|847
1724691600000|2024-08-26 17:00:00|42819.8|42799.8|42852.4|42832.4|42852.4|42832.4|42814.9|42794.9|186
1724691900000|2024-08-26 17:05:00|42854.9|42834.9|42822.4|42802.4|42854.9|42834.9|42817.4|42797.4|94
1724692200000|2024-08-26 17:10:00|42819.9|42799.9|42865|42845|42865|42845|42804.9|42784.9|257
1724692500000|2024-08-26 17:15:00|42862.5|42842.5|42862.5|42842.5|42867.5|42847.5|42850|42830|85
1724692800000|2024-08-26 17:20:00|42860.1|42840.1|42857.6|42837.6|42865.1|42845.1|42830.1|42810.1|90
1724693100000|2024-08-26 17:25:00|42860.1|42840.1|42805.2|42785.2|42865.1|42845.1|42802.7|42782.7|137
1724693400000|2024-08-26 17:30:00|42807.7|42787.7|42810.2|42790.2|42817.7|42797.7|42792.7|42772.7|122
1724693700000|2024-08-26 17:35:00|42810.3|42790.3|42815.3|42795.3|42825.3|42805.3|42810.3|42790.3|100
1724694000000|2024-08-26 17:40:00|42812.8|42792.8|42835.3|42815.3|42842.8|42822.8|42812.8|42792.8|73
1724694300000|2024-08-26 17:45:00|42837.8|42817.8|42815.4|42795.4|42840.3|42820.3|42810.3|42790.3|101
1724694600000|2024-08-26 17:50:00|42815.3|42795.3|42815.4|42795.4|42822.9|42802.9|42810.4|42790.4|81
1724694900000|2024-08-26 17:55:00|42812.9|42792.9|42798|42778|42825.4|42805.4|42798|42778|159
1724695200000|2024-08-26 18:00:00|42795.5|42775.5|42795.6|42775.6|42818|42798|42795.5|42775.5|86
1724695500000|2024-08-26 18:05:00|42793.1|42773.1|42750.6|42730.6|42793.1|42773.1|42750.6|42730.6|63
1724695800000|2024-08-26 18:10:00|42748.1|42728.1|42738.2|42718.2|42748.1|42728.1|42718.1|42698.1|69
1724696100000|2024-08-26 18:15:00|42735.7|42715.7|42730.7|42710.7|42748.2|42728.2|42730.7|42710.7|52
1724696400000|2024-08-26 18:20:00|42733.2|42713.2|42730.7|42710.7|42745.7|42725.7|42728.2|42708.2|46
1724696700000|2024-08-26 18:25:00|42728.2|42708.2|42738.3|42718.3|42738.3|42718.3|42720.7|42700.7|64
1724697000000|2024-08-26 18:30:00|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42720.8|42700.8|41
1724697300000|2024-08-26 18:35:00|42730.8|42710.8|42740.8|42720.8|42748.3|42728.3|42730.8|42710.8|33
1724697600000|2024-08-26 18:40:00|42743.3|42723.3|42730.9|42710.9|42745.8|42725.8|42730.9|42710.9|92
1724697900000|2024-08-26 18:45:00|42728.4|42708.4|42725.9|42705.9|42735.9|42715.9|42723.4|42703.4|39
1724698200000|2024-08-26 18:50:00|42723.4|42703.4|42713.5|42693.5|42731|42711|42711|42691|52
1724698500000|2024-08-26 18:55:00|42716|42696|42721|42701|42721|42701|42713.5|42693.5|40
1724698800000|2024-08-26 19:00:00|42718.5|42698.5|42741.1|42721.1|42748.6|42728.6|42718.5|42698.5|85
1724699100000|2024-08-26 19:05:00|42738.6|42718.6|42731.1|42711.1|42741.1|42721.1|42716|42696|40
1724699400000|2024-08-26 19:10:00|42733.6|42713.6|42723.6|42703.6|42733.6|42713.6|42721.1|42701.1|32
1724699700000|2024-08-26 19:15:00|42728.6|42708.6|42706.1|42686.1|42731.1|42711.1|42703.6|42683.6|44
1724700000000|2024-08-26 19:20:00|42708.6|42688.6|42721.1|42701.1|42721.1|42701.1|42708.6|42688.6|42
1724700300000|2024-08-26 19:25:00|42723.6|42703.6|42708.7|42688.7|42726.1|42706.1|42708.7|42688.7|32
1724700600000|2024-08-26 19:30:00|42706.2|42686.2|42713.7|42693.7|42726.2|42706.2|42706.2|42686.2|70
1724700900000|2024-08-26 19:35:00|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42706.2|42686.2|18
1724701200000|2024-08-26 19:40:00|42708.7|42688.7|42716.3|42696.3|42723.8|42703.8|42708.7|42688.7|45
1724701500000|2024-08-26 19:45:00|42713.8|42693.8|42706.3|42686.3|42716.3|42696.3|42706.3|42686.3|26
1724701800000|2024-08-26 19:50:00|42708.8|42688.8|42698.8|42678.8|42711.3|42691.3|42696.3|42676.3|55
1724702100000|2024-08-26 19:55:00|42696.3|42676.3|42686.3|42666.3|42696.3|42676.3|42676.3|42656.3|59
1724702400000|2024-08-26 20:00:00|42688.8|42668.8|42678.8|42658.8|42693.9|42673.9|42678.8|42658.8|127
1724702700000|2024-08-26 20:05:00|42681.3|42661.3|42666.3|42646.3|42683.8|42663.8|42653.8|42633.8|96
1724703000000|2024-08-26 20:10:00|42668.8|42648.8|42678.9|42658.9|42681.4|42661.4|42663.8|42643.8|29
1724703300000|2024-08-26 20:15:00|42681.4|42661.4|42673.9|42653.9|42681.4|42661.4|42671.4|42651.4|13
1724703600000|2024-08-26 20:20:00|42671.4|42651.4|42676.4|42656.4|42676.4|42656.4|42666.4|42646.4|20
1724703900000|2024-08-26 20:25:00|42676.5|42656.5|42679|42659|42681.5|42661.5|42676.5|42656.5|20
1724704200000|2024-08-26 20:30:00|42676.5|42656.5|42689|42669|42689|42669|42676.5|42656.5|13
1724704500000|2024-08-26 20:35:00|42691.5|42671.5|42696.6|42676.6|42704|42684|42691.5|42671.5|26
1724704800000|2024-08-26 20:40:00|42694.1|42674.1|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|13
1724705100000|2024-08-26 20:45:00|42694.1|42674.1|42676.6|42656.6|42696.6|42676.6|42676.6|42656.6|23
1724705400000|2024-08-26 20:50:00|42679.1|42659.1|42681.7|42661.7|42681.7|42661.7|42671.7|42651.7|30
1724705700000|2024-08-26 20:55:00|42679.2|42659.2|42674.2|42654.2|42681.7|42661.7|42669.2|42649.2|43
1724709600000|2024-08-26 22:00:00|42684.6|42664.6|42669.6|42649.6|42684.6|42664.6|42667.1|42647.1|10
1724709900000|2024-08-26 22:05:00|42664.6|42644.6|42654.7|42634.7|42664.7|42644.7|42654.7|42634.7|18
1724710200000|2024-08-26 22:10:00|42657.2|42637.2|42662.2|42642.2|42664.7|42644.7|42654.7|42634.7|88
1724710500000|2024-08-26 22:15:00|42664.7|42644.7|42667.2|42647.2|42667.2|42647.2|42659.7|42639.7|15
1724710800000|2024-08-26 22:20:00|42664.7|42644.7|42667.3|42647.3|42667.3|42647.3|42664.7|42644.7|11
1724711100000|2024-08-26 22:25:00|42669.8|42649.8|42677.3|42657.3|42677.3|42657.3|42669.8|42649.8|16
1724711400000|2024-08-26 22:30:00|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42667.3|42647.3|21
1724711700000|2024-08-26 22:35:00|42677.3|42657.3|42679.9|42659.9|42679.9|42659.9|42674.9|42654.9|10
1724712000000|2024-08-26 22:40:00|42677.4|42657.4|42667.4|42647.4|42679.9|42659.9|42667.4|42647.4|7
1724712300000|2024-08-26 22:45:00|42664.9|42644.9|42659.9|42639.9|42667.4|42647.4|42659.9|42639.9|15
1724712600000|2024-08-26 22:50:00|42662.4|42642.4|42672.5|42652.5|42675|42655|42659.9|42639.9|36
1724712900000|2024-08-26 22:55:00|42675|42655|42670|42650|42677.5|42657.5|42667.5|42647.5|24
1724713200000|2024-08-26 23:00:00|42075|42055|42672.5|42652.5|42672.5|42652.5|42075|42055|9
1724713500000|2024-08-26 23:05:00|42675|42655|42682.5|42662.5|42682.5|42662.5|42672.5|42652.5|11
1724713800000|2024-08-26 23:10:00|42680|42660|42692.5|42672.5|42692.5|42672.5|42680|42660|5
1724714100000|2024-08-26 23:15:00|42692.6|42672.6|42697.6|42677.6|42702.6|42682.6|42692.6|42672.6|49
1724714400000|2024-08-26 23:20:00|42695.1|42675.1|42702.6|42682.6|42705.1|42685.1|42695.1|42675.1|11
1724714700000|2024-08-26 23:25:00|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|8
1724715000000|2024-08-26 23:30:00|42707.6|42687.6|42702.6|42682.6|42712.6|42692.6|42702.6|42682.6|20
1724715300000|2024-08-26 23:35:00|42700.1|42680.1|42695.1|42675.1|42700.1|42680.1|42690.1|42670.1|43
1724715600000|2024-08-26 23:40:00|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42687.6|42667.6|7
1724715900000|2024-08-26 23:45:00|42687.6|42667.6|42677.7|42657.7|42690.1|42670.1|42675.2|42655.2|24
1724716200000|2024-08-26 23:50:00|42680.2|42660.2|42677.7|42657.7|42682.7|42662.7|42677.7|42657.7|8
1724716500000|2024-08-26 23:55:00|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42665.2|42645.2|25
1724716800000|2024-08-27 00:00:00|42597.7|42577.7|42535.2|42515.2|42627.7|42607.7|42507.7|42487.7|336
1724717100000|2024-08-27 00:05:00|42532.7|42512.7|42597.7|42577.7|42602.7|42582.7|42532.7|42512.7|230
1724717400000|2024-08-27 00:10:00|42592.7|42572.7|42585.2|42565.2|42595.2|42575.2|42567.7|42547.7|116
1724717700000|2024-08-27 00:15:00|42582.7|42562.7|42597.7|42577.7|42597.7|42577.7|42572.7|42552.7|73
1724718000000|2024-08-27 00:20:00|42595.2|42575.2|42605.3|42585.3|42612.8|42592.8|42592.7|42572.7|49
1724718300000|2024-08-27 00:25:00|42607.8|42587.8|42612.8|42592.8|42612.8|42592.8|42600.3|42580.3|49
1724718600000|2024-08-27 00:30:00|42615.3|42595.3|42595.3|42575.3|42615.3|42595.3|42595.3|42575.3|87
1724718900000|2024-08-27 00:35:00|42592.8|42572.8|42607.8|42587.8|42615.3|42595.3|42592.8|42572.8|107
1724719200000|2024-08-27 00:40:00|42612.8|42592.8|42575.3|42555.3|42612.8|42592.8|42565.3|42545.3|78
1724719500000|2024-08-27 00:45:00|42572.8|42552.8|42562.8|42542.8|42580.3|42560.3|42560.3|42540.3|45
1724719800000|2024-08-27 00:50:00|42565.3|42545.3|42577.9|42557.9|42587.8|42567.8|42565.3|42545.3|63
1724720100000|2024-08-27 00:55:00|42575.4|42555.4|42572.9|42552.9|42580.4|42560.4|42557.9|42537.9|182
1724720400000|2024-08-27 01:00:00|42577.9|42557.9|42627.9|42607.9|42652.9|42632.9|42575.4|42555.4|595
1724720700000|2024-08-27 01:05:00|42625.4|42605.4|42637.9|42617.9|42657.9|42637.9|42625.4|42605.4|117
1724721000000|2024-08-27 01:10:00|42640.4|42620.4|42610.4|42590.4|42645.4|42625.4|42577.9|42557.9|106
1724721300000|2024-08-27 01:15:00|42607.9|42587.9|42647.9|42627.9|42662.9|42642.9|42595.4|42575.4|129
1724721600000|2024-08-27 01:20:00|42650.4|42630.4|42672.9|42652.9|42685.4|42665.4|42637.9|42617.9|96
1724721900000|2024-08-27 01:25:00|42675.4|42655.4|42695.5|42675.5|42713|42693|42667.9|42647.9|161
1724722200000|2024-08-27 01:30:00|42693|42673|42658|42638|42695.5|42675.5|42633|42613|176
1724722500000|2024-08-27 01:35:00|42655.5|42635.5|42693|42673|42693|42673|42638|42618|59
1724722800000|2024-08-27 01:40:00|42695.5|42675.5|42695.5|42675.5|42708|42688|42675.5|42655.5|70
1724723100000|2024-08-27 01:45:00|42700.5|42680.5|42733|42713|42735.5|42715.5|42693|42673|163
1724723400000|2024-08-27 01:50:00|42730.5|42710.5|42778|42758|42795.5|42775.5|42720.5|42700.5|141
1724723700000|2024-08-27 01:55:00|42780.5|42760.5|42793.1|42773.1|42810.5|42790.5|42780.5|42760.5|169
1724724000000|2024-08-27 02:00:00|42790.6|42770.6|42788.1|42768.1|42810.6|42790.6|42775.6|42755.6|113
1724724300000|2024-08-27 02:05:00|42790.6|42770.6|42785.6|42765.6|42800.6|42780.6|42775.6|42755.6|80
1724724600000|2024-08-27 02:10:00|42788.1|42768.1|42823.1|42803.1|42830.6|42810.6|42785.6|42765.6|123
1724724900000|2024-08-27 02:15:00|42818.1|42798.1|42928.1|42908.1|42933.1|42913.1|42818.1|42798.1|341
1724725200000|2024-08-27 02:20:00|42930.6|42910.6|42903.1|42883.1|42933.1|42913.1|42898.1|42878.1|131
1724725500000|2024-08-27 02:25:00|42900.6|42880.6|42878.1|42858.1|42908.1|42888.1|42870.6|42850.6|99
1724725800000|2024-08-27 02:30:00|42880.6|42860.6|42823.2|42803.2|42883.1|42863.1|42823.2|42803.2|217
1724726100000|2024-08-27 02:35:00|42825.7|42805.7|42825.7|42805.7|42860.7|42840.7|42813.2|42793.2|115
1724726400000|2024-08-27 02:40:00|42828.2|42808.2|42783.2|42763.2|42833.2|42813.2|42768.2|42748.2|107
1724726700000|2024-08-27 02:45:00|42785.7|42765.7|42805.7|42785.7|42823.2|42803.2|42785.7|42765.7|116
1724727000000|2024-08-27 02:50:00|42808.2|42788.2|42835.7|42815.7|42848.2|42828.2|42808.2|42788.2|75
1724727300000|2024-08-27 02:55:00|42838.2|42818.2|42813.2|42793.2|42855.7|42835.7|42813.2|42793.2|31
1724727600000|2024-08-27 03:00:00|42815.7|42795.7|42793.2|42773.2|42823.2|42803.2|42788.2|42768.2|43
1724727900000|2024-08-27 03:05:00|42795.7|42775.7|42770.7|42750.7|42808.2|42788.2|42765.8|42745.8|76
1724728200000|2024-08-27 03:10:00|42770.8|42750.8|42770.8|42750.8|42793.3|42773.3|42768.3|42748.3|50
1724728500000|2024-08-27 03:15:00|42768.3|42748.3|42755.8|42735.8|42768.3|42748.3|42728.3|42708.3|120
1724728800000|2024-08-27 03:20:00|42758.3|42738.3|42755.8|42735.8|42770.8|42750.8|42750.8|42730.8|39
1724729100000|2024-08-27 03:25:00|42753.3|42733.3|42778.3|42758.3|42778.3|42758.3|42743.3|42723.3|69
1724729400000|2024-08-27 03:30:00|42780.8|42760.8|42780.8|42760.8|42783.3|42763.3|42765.8|42745.8|27
1724729700000|2024-08-27 03:35:00|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42780.8|42760.8|33
1724730000000|2024-08-27 03:40:00|42778.3|42758.3|42808.3|42788.3|42810.8|42790.8|42778.3|42758.3|44
1724730300000|2024-08-27 03:45:00|42808.4|42788.4|42803.4|42783.4|42808.4|42788.4|42798.4|42778.4|28
1724730600000|2024-08-27 03:50:00|42800.9|42780.9|42803.4|42783.4|42808.4|42788.4|42800.9|42780.9|16
1724730900000|2024-08-27 03:55:00|42805.9|42785.9|42855.9|42835.9|42855.9|42835.9|42803.4|42783.4|56
1724731200000|2024-08-27 04:00:00|42853.4|42833.4|42860.9|42840.9|42863.4|42843.4|42850.9|42830.9|74
1724731500000|2024-08-27 04:05:00|42863.4|42843.4|42805.9|42785.9|42863.4|42843.4|42793.4|42773.4|65
1724731800000|2024-08-27 04:10:00|42808.4|42788.4|42813.4|42793.4|42818.4|42798.4|42803.4|42783.4|39
1724732100000|2024-08-27 04:15:00|42815.9|42795.9|42818.5|42798.5|42826|42806|42813.4|42793.4|10
1724732400000|2024-08-27 04:20:00|42821|42801|42818.5|42798.5|42826|42806|42813.5|42793.5|41
1724732700000|2024-08-27 04:25:00|42821|42801|42808.5|42788.5|42823.5|42803.5|42806|42786|47
1724733000000|2024-08-27 04:30:00|42811|42791|42808.5|42788.5|42816|42796|42803.5|42783.5|20
1724733300000|2024-08-27 04:35:00|42803.5|42783.5|42791|42771|42808.5|42788.5|42791|42771|11
1724733600000|2024-08-27 04:40:00|42788.5|42768.5|42748.5|42728.5|42791|42771|42748.5|42728.5|68
1724733900000|2024-08-27 04:45:00|42746|42726|42758.5|42738.5|42758.5|42738.5|42746|42726|41
1724734200000|2024-08-27 04:50:00|42761|42741|42781.1|42761.1|42781.1|42761.1|42758.5|42738.5|58
1724734500000|2024-08-27 04:55:00|42783.6|42763.6|42798.6|42778.6|42806.1|42786.1|42781.1|42761.1|35
1724734800000|2024-08-27 05:00:00|42796.1|42776.1|42841.1|42821.1|42841.1|42821.1|42796.1|42776.1|74
1724735100000|2024-08-27 05:05:00|42843.6|42823.6|42848.6|42828.6|42866.1|42846.1|42843.6|42823.6|75
1724735400000|2024-08-27 05:10:00|42851.1|42831.1|42856.1|42836.1|42881.1|42861.1|42851.1|42831.1|76
1724735700000|2024-08-27 05:15:00|42853.6|42833.6|42851.1|42831.1|42856.1|42836.1|42838.6|42818.6|89
1724736000000|2024-08-27 05:20:00|42848.6|42828.6|42878.6|42858.6|42878.6|42858.6|42848.6|42828.6|40
1724736300000|2024-08-27 05:25:00|42876.1|42856.1|42883.7|42863.7|42888.7|42868.7|42868.7|42848.7|52
1724736600000|2024-08-27 05:30:00|42893.7|42873.7|42896.2|42876.2|42913.7|42893.7|42876.2|42856.2|326
1724736900000|2024-08-27 05:35:00|42893.7|42873.7|42878.7|42858.7|42913.7|42893.7|42876.2|42856.2|171
1724737200000|2024-08-27 05:40:00|42881.2|42861.2|42896.2|42876.2|42913.7|42893.7|42881.2|42861.2|82
1724737500000|2024-08-27 05:45:00|42898.7|42878.7|42913.7|42893.7|42916.2|42896.2|42871.2|42851.2|151
1724737800000|2024-08-27 05:50:00|42916.2|42896.2|42956.2|42936.2|42963.7|42943.7|42901.2|42881.2|381
1724738100000|2024-08-27 05:55:00|42958.7|42938.7|42963.8|42943.8|42976.3|42956.3|42956.2|42936.2|132
1724738400000|2024-08-27 06:00:00|42958.8|42938.8|42976.3|42956.3|42996.3|42976.3|42948.8|42928.8|187
1724738700000|2024-08-27 06:05:00|42978.8|42958.8|42943.8|42923.8|42981.3|42961.3|42936.3|42916.3|216
1724739000000|2024-08-27 06:10:00|42946.3|42926.3|42921.3|42901.3|42971.3|42951.3|42921.3|42901.3|146
1724739300000|2024-08-27 06:15:00|42923.8|42903.8|42931.3|42911.3|42946.3|42926.3|42918.8|42898.8|153
1724739600000|2024-08-27 06:20:00|42933.8|42913.8|42913.8|42893.8|42958.8|42938.8|42893.8|42873.8|115
1724739900000|2024-08-27 06:25:00|42911.3|42891.3|42853.8|42833.8|42931.3|42911.3|42846.3|42826.3|158
1724740200000|2024-08-27 06:30:00|42856.3|42836.3|42816.4|42796.4|42856.3|42836.3|42783.9|42763.9|159
1724740500000|2024-08-27 06:35:00|42813.9|42793.9|42806.4|42786.4|42836.4|42816.4|42796.4|42776.4|137
1724740800000|2024-08-27 06:40:00|42803.9|42783.9|42781.4|42761.4|42803.9|42783.9|42768.9|42748.9|111
1724741100000|2024-08-27 06:45:00|42778.9|42758.9|42773.9|42753.9|42796.4|42776.4|42741.4|42721.4|140
1724741400000|2024-08-27 06:50:00|42776.4|42756.4|42838.9|42818.9|42841.4|42821.4|42766.4|42746.4|159
1724741700000|2024-08-27 06:55:00|42841.4|42821.4|42833.9|42813.9|42863.9|42843.9|42828.9|42808.9|120
1724742000000|2024-08-27 07:00:00|42823.9|42803.9|42751.5|42731.5|42853.9|42833.9|42741.4|42721.4|308
1724742300000|2024-08-27 07:05:00|42751.4|42731.4|42766.5|42746.5|42774|42754|42724|42704|234
1724742600000|2024-08-27 07:10:00|42768.9|42748.9|42726.5|42706.5|42769|42749|42699|42679|253
1724742900000|2024-08-27 07:15:00|42729|42709|42759|42739|42764|42744|42724|42704|139
1724743200000|2024-08-27 07:20:00|42756.5|42736.5|42756.5|42736.5|42759|42739|42664|42644|320
1724743500000|2024-08-27 07:25:00|42754|42734|42734|42714|42764|42744|42709|42689|191
1724743800000|2024-08-27 07:30:00|42736.5|42716.5|42756.5|42736.5|42769|42749|42719|42699|325
1724744100000|2024-08-27 07:35:00|42761.5|42741.5|42756.6|42736.6|42779.1|42759.1|42754.1|42734.1|153
1724744400000|2024-08-27 07:40:00|42759.1|42739.1|42726.6|42706.6|42759.1|42739.1|42711.6|42691.6|365
1724744700000|2024-08-27 07:45:00|42729.1|42709.1|42766.6|42746.6|42766.6|42746.6|42714.1|42694.1|184
1724745000000|2024-08-27 07:50:00|42769.1|42749.1|42799.1|42779.1|42804.1|42784.1|42761.6|42741.6|197
1724745300000|2024-08-27 07:55:00|42801.6|42781.6|42754.1|42734.1|42824.1|42804.1|42746.6|42726.6|190
1724745600000|2024-08-27 08:00:00|42749.2|42729.2|42759.2|42739.2|42799.1|42779.1|42716.7|42696.7|625
1724745900000|2024-08-27 08:05:00|42761.6|42741.6|42831.7|42811.7|42849.2|42829.2|42751.7|42731.7|380
1724746200000|2024-08-27 08:10:00|42834.2|42814.2|42796.7|42776.7|42844.2|42824.2|42794.2|42774.2|138
1724746500000|2024-08-27 08:15:00|42799.2|42779.2|42829.2|42809.2|42839.2|42819.2|42796.7|42776.7|94
1724746800000|2024-08-27 08:20:00|42831.7|42811.7|42901.7|42881.7|42914.2|42894.2|42821.7|42801.7|168
1724747100000|2024-08-27 08:25:00|42904.2|42884.2|42911.7|42891.7|42916.7|42896.7|42881.7|42861.7|120
1724747400000|2024-08-27 08:30:00|42909.2|42889.2|42924.2|42904.2|42924.2|42904.2|42899.2|42879.2|129
1724747700000|2024-08-27 08:35:00|42924.3|42904.3|42939.3|42919.3|42941.8|42921.8|42899.2|42879.2|168
1724748000000|2024-08-27 08:40:00|42941.8|42921.8|42924.3|42904.3|42941.8|42921.8|42924.3|42904.3|60
1724748300000|2024-08-27 08:45:00|42929.3|42909.3|42946.8|42926.8|42949.3|42929.3|42926.8|42906.8|172
1724748600000|2024-08-27 08:50:00|42951.8|42931.8|42989.3|42969.3|42999.3|42979.3|42949.3|42929.3|267
1724748900000|2024-08-27 08:55:00|42991.8|42971.8|42974.3|42954.3|42994.3|42974.3|42936.8|42916.8|89
1724749200000|2024-08-27 09:00:00|42971.8|42951.8|42986.8|42966.8|42989.3|42969.3|42964.3|42944.3|81
1724749500000|2024-08-27 09:05:00|42984.3|42964.3|43059.4|43039.4|43059.4|43039.4|42984.3|42964.3|267
1724749800000|2024-08-27 09:10:00|43056.9|43036.9|43029.4|43009.4|43059.4|43039.4|43009.4|42989.4|266
1724750100000|2024-08-27 09:15:00|43031.9|43011.9|43061.9|43041.9|43071.9|43051.9|43029.4|43009.4|209
1724750400000|2024-08-27 09:20:00|43059.4|43039.4|43051.9|43031.9|43061.9|43041.9|43031.9|43011.9|120
1724750700000|2024-08-27 09:25:00|43049.4|43029.4|43029.4|43009.4|43064.4|43044.4|43016.9|42996.9|154
1724751000000|2024-08-27 09:30:00|43026.9|43006.9|43034.4|43014.4|43041.9|43021.9|43016.9|42996.9|103
1724751300000|2024-08-27 09:35:00|43031.9|43011.9|42991.9|42971.9|43036.9|43016.9|42987|42967|65
1724751600000|2024-08-27 09:40:00|42989.5|42969.5|42967|42947|42989.5|42969.5|42939.5|42919.5|89
1724751900000|2024-08-27 09:45:00|42969.5|42949.5|42922|42902|42969.5|42949.5|42914.5|42894.5|116
1724752200000|2024-08-27 09:50:00|42924.5|42904.5|42929.5|42909.5|42974.5|42954.5|42924.5|42904.5|107
1724752500000|2024-08-27 09:55:00|42927|42907|42897|42877|42942|42922|42894.5|42874.5|143
1724752800000|2024-08-27 10:00:00|42894.5|42874.5|42879.5|42859.5|42897|42877|42869.5|42849.5|130
1724753100000|2024-08-27 10:05:00|42884.5|42864.5|42854.6|42834.6|42884.6|42864.6|42854.6|42834.6|123
1724753400000|2024-08-27 10:10:00|42857.1|42837.1|42842.1|42822.1|42857.1|42837.1|42834.6|42814.6|163
1724753700000|2024-08-27 10:15:00|42837.1|42817.1|42817.1|42797.1|42837.1|42817.1|42809.6|42789.6|172
1724754000000|2024-08-27 10:20:00|42814.6|42794.6|42799.6|42779.6|42817.1|42797.1|42799.6|42779.6|257
1724754300000|2024-08-27 10:25:00|42794.7|42774.7|42757.2|42737.2|42799.6|42779.6|42749.7|42729.7|167
1724754600000|2024-08-27 10:30:00|42757.1|42737.1|42809.7|42789.7|42809.7|42789.7|42732.2|42712.2|221
1724754900000|2024-08-27 10:35:00|42812.2|42792.2|42827.2|42807.2|42834.7|42814.7|42809.7|42789.7|64
1724755200000|2024-08-27 10:40:00|42829.7|42809.7|42824.7|42804.7|42842.2|42822.2|42824.7|42804.7|94
1724755500000|2024-08-27 10:45:00|42822.2|42802.2|42839.7|42819.7|42847.2|42827.2|42819.7|42799.7|164
1724755800000|2024-08-27 10:50:00|42842.2|42822.2|42829.7|42809.7|42842.2|42822.2|42809.7|42789.7|40
1724756100000|2024-08-27 10:55:00|42832.2|42812.2|42824.7|42804.7|42844.7|42824.7|42817.2|42797.2|56
1724756400000|2024-08-27 11:00:00|42822.3|42802.3|42847.3|42827.3|42854.7|42834.7|42819.7|42799.7|237
1724756700000|2024-08-27 11:05:00|42847.2|42827.2|42864.8|42844.8|42864.8|42844.8|42842.3|42822.3|115
1724757000000|2024-08-27 11:10:00|42862.3|42842.3|42859.8|42839.8|42872.3|42852.3|42854.8|42834.8|45
1724757300000|2024-08-27 11:15:00|42862.3|42842.3|42889.8|42869.8|42899.8|42879.8|42859.8|42839.8|117
1724757600000|2024-08-27 11:20:00|42892.3|42872.3|42902.3|42882.3|42904.8|42884.8|42887.3|42867.3|81
1724757900000|2024-08-27 11:25:00|42904.8|42884.8|42902.3|42882.3|42909.8|42889.8|42892.3|42872.3|75
1724758200000|2024-08-27 11:30:00|42904.8|42884.8|42879.9|42859.9|42922.3|42902.3|42862.4|42842.4|299
1724758500000|2024-08-27 11:35:00|42882.3|42862.3|42877.4|42857.4|42907.4|42887.4|42869.9|42849.9|147
1724758800000|2024-08-27 11:40:00|42879.9|42859.9|42917.4|42897.4|42922.4|42902.4|42879.9|42859.9|78
1724759100000|2024-08-27 11:45:00|42912.4|42892.4|42909.9|42889.9|42927.4|42907.4|42897.4|42877.4|95
1724759400000|2024-08-27 11:50:00|42912.4|42892.4|42959.9|42939.9|42959.9|42939.9|42912.4|42892.4|286
1724759700000|2024-08-27 11:55:00|42954.9|42934.9|42999.9|42979.9|42999.9|42979.9|42954.9|42934.9|300
1724760000000|2024-08-27 12:00:00|42997.4|42977.4|43022.4|43002.4|43027.4|43007.4|42987.4|42967.4|278
1724760300000|2024-08-27 12:05:00|43024.9|43004.9|42970|42950|43039.9|43019.9|42970|42950|334
1724760600000|2024-08-27 12:10:00|42964.9|42944.9|42934.9|42914.9|42977.5|42957.5|42909.9|42889.9|509
1724760900000|2024-08-27 12:15:00|42932.5|42912.5|42865|42845|42932.5|42912.5|42860|42840|253
1724761200000|2024-08-27 12:20:00|42867.5|42847.5|42855|42835|42870|42850|42827.5|42807.5|394
1724761500000|2024-08-27 12:25:00|42852.5|42832.5|42870|42850|42875|42855|42850|42830|243
1724761800000|2024-08-27 12:30:00|42865|42845|42840|42820|42865|42845|42827.5|42807.5|150
1724762100000|2024-08-27 12:35:00|42837.5|42817.5|42870|42850|42875|42855|42835|42815|284
1724762400000|2024-08-27 12:40:00|42875|42855|42907.5|42887.5|42917.5|42897.5|42870|42850|203
1724762700000|2024-08-27 12:45:00|42912.5|42892.5|42910.1|42890.1|42920|42900|42905|42885|188
1724763000000|2024-08-27 12:50:00|42907.6|42887.6|42940.1|42920.1|42950|42930|42890.1|42870.1|350
1724763300000|2024-08-27 12:55:00|42942.6|42922.6|42945.1|42925.1|42960|42940|42940|42920|189
1724763600000|2024-08-27 13:00:00|42942.6|42922.6|42955.1|42935.1|42995|42975|42930.1|42910.1|673
1724763900000|2024-08-27 13:05:00|42957.6|42937.6|43010.1|42990.1|43012.6|42992.6|42955.1|42935.1|492
1724764200000|2024-08-27 13:10:00|43007.6|42987.6|42985.1|42965.1|43035.1|43015.1|42965.1|42945.1|459
1724764500000|2024-08-27 13:15:00|42990.1|42970.1|42975.1|42955.1|43010.1|42990.1|42967.6|42947.6|289
1724764800000|2024-08-27 13:20:00|42970.1|42950.1|42955.1|42935.1|42975.1|42955.1|42932.6|42912.6|335
1724765100000|2024-08-27 13:25:00|42952.6|42932.6|42975.2|42955.2|42977.7|42957.7|42922.7|42902.7|295
1724765400000|2024-08-27 13:30:00|42982.6|42962.6|42990.2|42970.2|43000.2|42980.2|42952.7|42932.7|508
1724765700000|2024-08-27 13:35:00|42987.7|42967.7|43030.2|43010.2|43057.7|43037.7|42987.7|42967.7|496
1724766000000|2024-08-27 13:40:00|43027.7|43007.7|42987.7|42967.7|43030.2|43010.2|42975.2|42955.2|321
1724766300000|2024-08-27 13:45:00|42990.2|42970.2|43015.2|42995.2|43025.2|43005.2|42980.2|42960.2|308
1724766600000|2024-08-27 13:50:00|43020.2|43000.2|43050.3|43030.3|43065.3|43045.3|43020.2|43000.2|311
1724766900000|2024-08-27 13:55:00|43052.8|43032.8|43037.8|43017.8|43065.3|43045.3|43022.8|43002.8|324
1724767200000|2024-08-27 14:00:00|43032.8|43012.8|43032.8|43012.8|43035.3|43015.3|42955.3|42935.3|629
1724767500000|2024-08-27 14:05:00|43035.3|43015.3|43002.9|42982.9|43040.3|43020.3|42982.8|42962.8|372
1724767800000|2024-08-27 14:10:00|43005.3|42985.3|43002.9|42982.9|43040.3|43020.3|42997.9|42977.9|534
1724768100000|2024-08-27 14:15:00|43005.4|42985.4|43067.8|43047.8|43067.8|43047.8|42975.4|42955.4|327
1724768400000|2024-08-27 14:20:00|43070.4|43050.4|43097.8|43077.8|43105.3|43085.3|43052.9|43032.9|667
1724768700000|2024-08-27 14:25:00|43100.3|43080.3|43107.8|43087.8|43107.8|43087.8|43075.4|43055.4|378
1724769000000|2024-08-27 14:30:00|43105.4|43085.4|43062.9|43042.9|43142.9|43122.9|43060.4|43040.4|431
1724769300000|2024-08-27 14:35:00|43065.4|43045.4|43080.4|43060.4|43085.4|43065.4|43055.4|43035.4|387
1724769600000|2024-08-27 14:40:00|43077.9|43057.9|43082.9|43062.9|43092.9|43072.9|43067.9|43047.9|291
1724769900000|2024-08-27 14:45:00|43085.4|43065.4|43095.4|43075.4|43095.4|43075.4|43060.4|43040.4|263
1724770200000|2024-08-27 14:50:00|43092.9|43072.9|43117.9|43097.9|43120.4|43100.4|43080.4|43060.4|319
1724770500000|2024-08-27 14:55:00|43115.4|43095.4|43100.4|43080.4|43117.9|43097.9|43080.5|43060.5|353
1724770800000|2024-08-27 15:00:00|43102.9|43082.9|43135.4|43115.4|43147.9|43127.9|43090.5|43070.5|424
1724771100000|2024-08-27 15:05:00|43140.4|43120.4|43150.5|43130.5|43160.4|43140.4|43123|43103|447
1724771400000|2024-08-27 15:10:00|43148|43128|43148|43128|43153|43133|43115.5|43095.5|331
1724771700000|2024-08-27 15:15:00|43150.5|43130.5|43150.5|43130.5|43160.5|43140.5|43130.5|43110.5|384
1724772000000|2024-08-27 15:20:00|43148|43128|43165.5|43145.5|43193|43173|43148|43128|442
1724772300000|2024-08-27 15:25:00|43168|43148|43178|43158|43190.5|43170.5|43168|43148|347
1724772600000|2024-08-27 15:30:00|43175.5|43155.5|43103.1|43083.1|43180.5|43160.5|43080.6|43060.6|353
1724772900000|2024-08-27 15:35:00|43105.6|43085.6|43125.6|43105.6|43150.6|43130.6|43100.6|43080.6|374
1724773200000|2024-08-27 15:40:00|43123.1|43103.1|43113.1|43093.1|43125.6|43105.6|43078.1|43058.1|408
1724773500000|2024-08-27 15:45:00|43115.6|43095.6|43150.6|43130.6|43163.1|43143.1|43115.6|43095.6|474
1724773800000|2024-08-27 15:50:00|43145.6|43125.6|43115.7|43095.7|43148.1|43128.1|43100.7|43080.7|648
1724774100000|2024-08-27 15:55:00|43113.2|43093.2|43118.2|43098.2|43133.2|43113.2|43110.7|43090.7|365
1724774400000|2024-08-27 16:00:00|43115.7|43095.7|43118.2|43098.2|43135.7|43115.7|43108.2|43088.2|210
1724774700000|2024-08-27 16:05:00|43115.8|43095.8|43105.7|43085.7|43115.8|43095.8|43080.7|43060.7|208
1724775000000|2024-08-27 16:10:00|43103.2|43083.2|43115.8|43095.8|43120.8|43100.8|43098.3|43078.3|265
1724775300000|2024-08-27 16:15:00|43120.8|43100.8|43095.8|43075.8|43128.2|43108.2|43095.8|43075.8|181
1724775600000|2024-08-27 16:20:00|43100.8|43080.8|43095.8|43075.8|43100.8|43080.8|43080.8|43060.8|268
1724775900000|2024-08-27 16:25:00|43098.3|43078.3|43085.9|43065.9|43105.8|43085.8|43080.8|43060.8|526
1724776200000|2024-08-27 16:30:00|43088.4|43068.4|43085.9|43065.9|43093.4|43073.4|43075.9|43055.9|349
1724776500000|2024-08-27 16:35:00|43090.8|43070.8|43075.9|43055.9|43100.9|43080.9|43075.9|43055.9|273
1724776800000|2024-08-27 16:40:00|43078.5|43058.5|43068.5|43048.5|43080.9|43060.9|43065.9|43045.9|238
1724777100000|2024-08-27 16:45:00|43066|43046|43053.6|43033.6|43066|43046|43048.5|43028.5|578
1724777400000|2024-08-27 16:50:00|43056.1|43036.1|43048.6|43028.6|43063.6|43043.6|43046.1|43026.1|509
1724777700000|2024-08-27 16:55:00|43046.1|43026.1|43043.6|43023.6|43063.5|43043.5|43043.6|43023.6|1042
1724778000000|2024-08-27 17:00:00|43041.1|43021.1|43023.6|43003.6|43041.1|43021.1|42981.1|42961.1|653
1724778300000|2024-08-27 17:05:00|43026.1|43006.1|43031.1|43011.1|43043.6|43023.6|43021.1|43001.1|230
1724778600000|2024-08-27 17:10:00|43028.6|43008.6|43031.2|43011.2|43036.1|43016.1|43021.2|43001.2|190
1724778900000|2024-08-27 17:15:00|43036.1|43016.1|43033.7|43013.7|43043.7|43023.7|43031.2|43011.2|164
1724779200000|2024-08-27 17:20:00|43036.2|43016.2|43026.2|43006.2|43043.7|43023.7|43021.2|43001.2|149
1724779500000|2024-08-27 17:25:00|43028.7|43008.7|43028.7|43008.7|43033.7|43013.7|43021.2|43001.2|195
1724779800000|2024-08-27 17:30:00|43031.2|43011.2|43031.2|43011.2|43041.2|43021.2|43026.2|43006.2|133
1724780100000|2024-08-27 17:35:00|43036.2|43016.2|43048.7|43028.7|43051.2|43031.2|43036.2|43016.2|163
1724780400000|2024-08-27 17:40:00|43046.2|43026.2|43041.2|43021.2|43051.2|43031.2|43031.3|43011.3|173
1724780700000|2024-08-27 17:45:00|43043.7|43023.7|43026.2|43006.2|43046.2|43026.2|43013.8|42993.8|119
1724781000000|2024-08-27 17:50:00|43023.7|43003.7|43021.3|43001.3|43031.2|43011.2|43013.7|42993.7|277
1724781300000|2024-08-27 17:55:00|43018.8|42998.8|43021.2|43001.2|43028.7|43008.7|43006.3|42986.3|190
1724781600000|2024-08-27 18:00:00|43021.3|43001.3|43036.3|43016.3|43036.3|43016.3|43018.8|42998.8|63
1724781900000|2024-08-27 18:05:00|43038.7|43018.7|43053.8|43033.8|43058.8|43038.8|43038.7|43018.7|75
1724782200000|2024-08-27 18:10:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43051.3|43031.3|39
1724782500000|2024-08-27 18:15:00|43058.8|43038.8|43046.3|43026.3|43061.3|43041.3|43041.4|43021.4|147
1724782800000|2024-08-27 18:20:00|43048.8|43028.8|43056.4|43036.4|43061.3|43041.3|43046.3|43026.3|44
1724783100000|2024-08-27 18:25:00|43053.9|43033.9|43041.4|43021.4|43056.4|43036.4|43038.9|43018.9|72
1724783400000|2024-08-27 18:30:00|43038.9|43018.9|43041.3|43021.3|43041.4|43021.4|43038.8|43018.8|56
1724783700000|2024-08-27 18:35:00|43041.4|43021.4|43056.4|43036.4|43061.3|43041.3|43041.4|43021.4|61
1724784000000|2024-08-27 18:40:00|43053.9|43033.9|43056.4|43036.4|43061.3|43041.3|43051.4|43031.4|46
1724784300000|2024-08-27 18:45:00|43058.9|43038.9|43066.4|43046.4|43066.4|43046.4|43056.4|43036.4|58
1724784600000|2024-08-27 18:50:00|43061.5|43041.5|43051.4|43031.4|43063.9|43043.9|43051.4|43031.4|62
1724784900000|2024-08-27 18:55:00|43046.4|43026.4|43051.4|43031.4|43058.9|43038.9|43043.9|43023.9|34
1724785200000|2024-08-27 19:00:00|43049|43029|43031.5|43011.5|43049|43029|43031.5|43011.5|31
1724785500000|2024-08-27 19:05:00|43034|43014|43024|43004|43034|43014|43021.5|43001.5|47
1724785800000|2024-08-27 19:10:00|43021.5|43001.5|43026.5|43006.5|43026.5|43006.5|43019|42999|49
1724786100000|2024-08-27 19:15:00|43021.6|43001.6|43006.6|42986.6|43026.5|43006.5|43006.6|42986.6|61
1724786400000|2024-08-27 19:20:00|43006.5|42986.5|42979|42959|43006.5|42986.5|42974|42954|202
1724786700000|2024-08-27 19:25:00|42981.5|42961.5|42996.6|42976.6|43001.6|42981.6|42981.5|42961.5|58
1724787000000|2024-08-27 19:30:00|43001.6|42981.6|43006.6|42986.6|43006.6|42986.6|43001.6|42981.6|64
1724787300000|2024-08-27 19:35:00|43009.1|42989.1|43024.1|43004.1|43026.6|43006.6|43009.1|42989.1|38
1724787600000|2024-08-27 19:40:00|43021.6|43001.6|43039.2|43019.2|43039.2|43019.2|43021.6|43001.6|40
1724787900000|2024-08-27 19:45:00|43041.7|43021.7|43034.2|43014.2|43046.7|43026.7|43034.2|43014.2|73
1724788200000|2024-08-27 19:50:00|43031.7|43011.7|43016.7|42996.7|43034.2|43014.2|43016.7|42996.7|99
1724788500000|2024-08-27 19:55:00|43019.2|42999.2|43009.2|42989.2|43026.7|43006.7|43009.2|42989.2|81
1724788800000|2024-08-27 20:00:00|43011.7|42991.7|43019.2|42999.2|43019.2|42999.2|43004.2|42984.2|57
1724789100000|2024-08-27 20:05:00|43016.7|42996.7|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|60
1724789400000|2024-08-27 20:10:00|43024.2|43004.2|43024.3|43004.3|43031.8|43011.8|43021.8|43001.8|22
1724789700000|2024-08-27 20:15:00|43021.8|43001.8|43029.3|43009.3|43034.3|43014.3|43021.8|43001.8|65
1724790000000|2024-08-27 20:20:00|43031.7|43011.7|43031.8|43011.8|43031.8|43011.8|43026.8|43006.8|24
1724790300000|2024-08-27 20:25:00|43029.3|43009.3|43031.8|43011.8|43034.3|43014.3|43029.3|43009.3|21
1724790600000|2024-08-27 20:30:00|43034.2|43014.2|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|12
1724790900000|2024-08-27 20:35:00|43029.3|43009.3|43026.9|43006.9|43029.3|43009.3|43026.9|43006.9|13
1724791200000|2024-08-27 20:40:00|43031.8|43011.8|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|37
1724791500000|2024-08-27 20:45:00|43034.3|43014.3|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|30
1724791800000|2024-08-27 20:50:00|43029.4|43009.4|43041.9|43021.9|43041.9|43021.9|43021.9|43001.9|58
1724792100000|2024-08-27 20:55:00|43044.4|43024.4|43039.4|43019.4|43046.9|43026.9|43036.9|43016.9|37
1724796000000|2024-08-27 22:00:00|43027.1|43007.1|42999.6|42979.6|43037.1|43017.1|42997.2|42977.2|36
1724796300000|2024-08-27 22:05:00|42997.1|42977.1|42979.6|42959.6|42997.1|42977.1|42979.6|42959.6|42
1724796600000|2024-08-27 22:10:00|42977.1|42957.1|42964.7|42944.7|42977.2|42957.2|42962.2|42942.2|28
1724796900000|2024-08-27 22:15:00|42967.2|42947.2|42962.2|42942.2|42967.2|42947.2|42952.2|42932.2|35
1724797200000|2024-08-27 22:20:00|42964.7|42944.7|42959.7|42939.7|42969.7|42949.7|42959.7|42939.7|11
1724797500000|2024-08-27 22:25:00|42962.2|42942.2|42972.2|42952.2|42972.2|42952.2|42962.2|42942.2|14
1724797800000|2024-08-27 22:30:00|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42964.7|42944.7|13
1724798100000|2024-08-27 22:35:00|42967.2|42947.2|42979.7|42959.7|42979.7|42959.7|42967.2|42947.2|14
1724798400000|2024-08-27 22:40:00|42979.8|42959.8|42982.3|42962.3|42984.8|42964.8|42979.8|42959.8|25
1724798700000|2024-08-27 22:45:00|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42974.8|42954.8|8
1724799000000|2024-08-27 22:50:00|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|15
1724799300000|2024-08-27 22:55:00|42979.8|42959.8|42974.8|42954.8|42982.3|42962.3|42972.4|42952.4|8
1724799600000|2024-08-27 23:00:00|42972.3|42952.3|42972.3|42952.3|42974.8|42954.8|42969.8|42949.8|10
1724799900000|2024-08-27 23:05:00|42977.3|42957.3|42989.8|42969.8|42989.8|42969.8|42977.3|42957.3|26
1724800200000|2024-08-27 23:10:00|42987.3|42967.3|42987.4|42967.4|42987.4|42967.4|42982.4|42962.4|8
1724800500000|2024-08-27 23:15:00|42982.4|42962.4|42979.9|42959.9|42984.9|42964.9|42979.9|42959.9|18
1724800800000|2024-08-27 23:20:00|42982.4|42962.4|42977.4|42957.4|42982.4|42962.4|42974.9|42954.9|20
1724801100000|2024-08-27 23:25:00|42979.9|42959.9|42984.9|42964.9|42984.9|42964.9|42977.4|42957.4|30
1724801400000|2024-08-27 23:30:00|42982.4|42962.4|42994.9|42974.9|42997.4|42977.4|42982.4|42962.4|17
1724801700000|2024-08-27 23:35:00|42997.4|42977.4|42995|42975|42997.4|42977.4|42989.9|42969.9|16
1724802000000|2024-08-27 23:40:00|42997.5|42977.5|42995|42975|42999.9|42979.9|42995|42975|17
1724802300000|2024-08-27 23:45:00|42997.4|42977.4|42990|42970|42997.5|42977.5|42990|42970|25
1724802600000|2024-08-27 23:50:00|42992.5|42972.5|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|22
1724802900000|2024-08-27 23:55:00|42990|42970|42975|42955|42992.5|42972.5|42975|42955|21
1724803200000|2024-08-28 00:00:00|42977.5|42957.5|42990.1|42970.1|43000|42980|42977.5|42957.5|55
1724803500000|2024-08-28 00:05:00|42985|42965|42985|42965|42992.5|42972.5|42980|42960|22
1724803800000|2024-08-28 00:10:00|42987.5|42967.5|42997.6|42977.6|42997.6|42977.6|42987.5|42967.5|26
1724804100000|2024-08-28 00:15:00|42995.1|42975.1|42990.1|42970.1|43000.1|42980.1|42990.1|42970.1|29
1724804400000|2024-08-28 00:20:00|42987.6|42967.6|42977.6|42957.6|42987.6|42967.6|42977.6|42957.6|32
1724804700000|2024-08-28 00:25:00|42980.1|42960.1|42992.6|42972.6|43000.1|42980.1|42980.1|42960.1|39
1724805000000|2024-08-28 00:30:00|42990.1|42970.1|42967.6|42947.6|42992.6|42972.6|42967.6|42947.6|79
1724805300000|2024-08-28 00:35:00|42970.1|42950.1|42962.6|42942.6|42975.1|42955.1|42962.6|42942.6|47
1724805600000|2024-08-28 00:40:00|42960.2|42940.2|42957.7|42937.7|42965.2|42945.2|42957.7|42937.7|80
1724805900000|2024-08-28 00:45:00|42960.2|42940.2|42965.2|42945.2|42967.7|42947.7|42957.7|42937.7|72
1724806200000|2024-08-28 00:50:00|42962.7|42942.7|42952.7|42932.7|42965.2|42945.2|42952.7|42932.7|54
1724806500000|2024-08-28 00:55:00|42947.8|42927.8|42965.2|42945.2|42967.7|42947.7|42947.7|42927.7|111
1724806800000|2024-08-28 01:00:00|42962.7|42942.7|42930.2|42910.2|42975.2|42955.2|42920.2|42900.2|321
1724807100000|2024-08-28 01:05:00|42927.7|42907.7|42907.7|42887.7|42935.2|42915.2|42905.3|42885.3|135
1724807400000|2024-08-28 01:10:00|42910.2|42890.2|42912.8|42892.8|42922.7|42902.7|42907.8|42887.8|85
1724807700000|2024-08-28 01:15:00|42915.2|42895.2|42897.8|42877.8|42915.3|42895.3|42890.3|42870.3|143
1724808000000|2024-08-28 01:20:00|42900.3|42880.3|42910.3|42890.3|42915.3|42895.3|42890.3|42870.3|60
1724808300000|2024-08-28 01:25:00|42907.8|42887.8|42880.3|42860.3|42910.3|42890.3|42880.3|42860.3|104
1724808600000|2024-08-28 01:30:00|42885.3|42865.3|42905.3|42885.3|42910.4|42890.4|42875.3|42855.3|102
1724808900000|2024-08-28 01:35:00|42910.3|42890.3|42845.3|42825.3|42910.3|42890.3|42830.3|42810.3|193
1724809200000|2024-08-28 01:40:00|42847.8|42827.8|42850.4|42830.4|42860.3|42840.3|42825.4|42805.4|122
1724809500000|2024-08-28 01:45:00|42852.9|42832.9|42815.4|42795.4|42862.9|42842.9|42815.4|42795.4|125
1724809800000|2024-08-28 01:50:00|42812.9|42792.9|42788|42768|42815.4|42795.4|42773|42753|174
1724810100000|2024-08-28 01:55:00|42783|42763|42790.5|42770.5|42800.4|42780.4|42775.5|42755.5|84
1724810400000|2024-08-28 02:00:00|42788|42768|42765.5|42745.5|42802.9|42782.9|42758|42738|139
1724810700000|2024-08-28 02:05:00|42763|42743|42735.5|42715.5|42783|42763|42735.5|42715.5|75
1724811000000|2024-08-28 02:10:00|42738|42718|42730.5|42710.5|42763|42743|42730.5|42710.5|113
1724811300000|2024-08-28 02:15:00|42728|42708|42738|42718|42740.5|42720.5|42715.5|42695.5|101
1724811600000|2024-08-28 02:20:00|42740.5|42720.5|42733|42713|42745.5|42725.5|42733|42713|52
1724811900000|2024-08-28 02:25:00|42730.6|42710.6|42710.5|42690.5|42730.6|42710.6|42708.1|42688.1|102
1724812200000|2024-08-28 02:30:00|42710.6|42690.6|42710.6|42690.6|42733.1|42713.1|42705.6|42685.6|108
1724812500000|2024-08-28 02:35:00|42708.1|42688.1|42710.6|42690.6|42730.6|42710.6|42708.1|42688.1|130
1724812800000|2024-08-28 02:40:00|42713.1|42693.1|42770.6|42750.6|42773.1|42753.1|42713.1|42693.1|89
1724813100000|2024-08-28 02:45:00|42768.1|42748.1|42778.1|42758.1|42795.6|42775.6|42758.1|42738.1|116
1724813400000|2024-08-28 02:50:00|42780.6|42760.6|42800.6|42780.6|42810.6|42790.6|42775.6|42755.6|118
1724813700000|2024-08-28 02:55:00|42798.1|42778.1|42755.7|42735.7|42800.6|42780.6|42755.7|42735.7|34
1724814000000|2024-08-28 03:00:00|42758.1|42738.1|42760.7|42740.7|42770.7|42750.7|42753.2|42733.2|51
1724814300000|2024-08-28 03:05:00|42758.2|42738.2|42745.7|42725.7|42763.1|42743.1|42740.7|42720.7|43
1724814600000|2024-08-28 03:10:00|42743.2|42723.2|42745.7|42725.7|42748.2|42728.2|42730.7|42710.7|99
1724814900000|2024-08-28 03:15:00|42743.2|42723.2|42740.7|42720.7|42748.2|42728.2|42728.2|42708.2|26
1724815200000|2024-08-28 03:20:00|42743.2|42723.2|42775.7|42755.7|42785.7|42765.7|42740.7|42720.7|86
1724815500000|2024-08-28 03:25:00|42778.2|42758.2|42785.7|42765.7|42795.7|42775.7|42775.7|42755.7|104
1724815800000|2024-08-28 03:30:00|42783.2|42763.2|42785.7|42765.7|42790.7|42770.7|42778.2|42758.2|30
1724816100000|2024-08-28 03:35:00|42785.8|42765.8|42803.2|42783.2|42808.2|42788.2|42785.8|42765.8|41
1724816400000|2024-08-28 03:40:00|42800.7|42780.7|42803.3|42783.3|42808.2|42788.2|42798.2|42778.2|28
1724816700000|2024-08-28 03:45:00|42800.8|42780.8|42785.8|42765.8|42805.7|42785.7|42785.8|42765.8|20
1724817000000|2024-08-28 03:50:00|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42783.3|42763.3|11
1724817300000|2024-08-28 03:55:00|42785.8|42765.8|42780.8|42760.8|42785.8|42765.8|42778.3|42758.3|24
1724817600000|2024-08-28 04:00:00|42783.3|42763.3|42773.3|42753.3|42783.3|42763.3|42773.3|42753.3|13
1724817900000|2024-08-28 04:05:00|42770.9|42750.9|42760.9|42740.9|42770.9|42750.9|42760.9|42740.9|19
1724818200000|2024-08-28 04:10:00|42763.4|42743.4|42768.4|42748.4|42768.4|42748.4|42760.9|42740.9|15
1724818500000|2024-08-28 04:15:00|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42768.4|42748.4|13
1724818800000|2024-08-28 04:20:00|42773.4|42753.4|42778.5|42758.5|42781|42761|42773.4|42753.4|22
1724819100000|2024-08-28 04:25:00|42778.4|42758.4|42785.9|42765.9|42785.9|42765.9|42773.4|42753.4|16
1724819400000|2024-08-28 04:30:00|42788.4|42768.4|42778.5|42758.5|42791|42771|42778.5|42758.5|8
1724819700000|2024-08-28 04:35:00|42776.1|42756.1|42748.5|42728.5|42778.4|42758.4|42748.5|42728.5|24
1724820000000|2024-08-28 04:40:00|42751|42731|42753.5|42733.5|42758.5|42738.5|42746|42726|33
1724820300000|2024-08-28 04:45:00|42756|42736|42743.5|42723.5|42756|42736|42743.5|42723.5|20
1724820600000|2024-08-28 04:50:00|42743.4|42723.4|42728.5|42708.5|42743.4|42723.4|42723.6|42703.6|37
1724820900000|2024-08-28 04:55:00|42731|42711|42731|42711|42733.5|42713.5|42726.1|42706.1|18
1724821200000|2024-08-28 05:00:00|42733.5|42713.5|42726|42706|42733.5|42713.5|42721|42701|40
1724821500000|2024-08-28 05:05:00|42728.5|42708.5|42708.5|42688.5|42728.5|42708.5|42696|42676|57
1724821800000|2024-08-28 05:10:00|42706|42686|42703.5|42683.5|42708.5|42688.5|42698.5|42678.5|40
1724822100000|2024-08-28 05:15:00|42701.1|42681.1|42681|42661|42703.5|42683.5|42681|42661|56
1724822400000|2024-08-28 05:20:00|42678.6|42658.6|42666.1|42646.1|42683.6|42663.6|42663.6|42643.6|77
1724822700000|2024-08-28 05:25:00|42668.5|42648.5|42651.1|42631.1|42668.6|42648.6|42646.1|42626.1|175
1724823000000|2024-08-28 05:30:00|42648.6|42628.6|42593.6|42573.6|42658.6|42638.6|42581.2|42561.2|460
1724823300000|2024-08-28 05:35:00|42596.1|42576.1|42633.6|42613.6|42638.6|42618.6|42586.2|42566.2|223
1724823600000|2024-08-28 05:40:00|42631.2|42611.2|42591.2|42571.2|42633.6|42613.6|42591.2|42571.2|148
1724823900000|2024-08-28 05:45:00|42588.7|42568.7|42553.6|42533.6|42588.7|42568.7|42538.7|42518.7|339
1724824200000|2024-08-28 05:50:00|42551.2|42531.2|42553.7|42533.7|42581.2|42561.2|42546.2|42526.2|110
1724824500000|2024-08-28 05:55:00|42551.2|42531.2|42566.2|42546.2|42571.2|42551.2|42538.8|42518.8|128
1724824800000|2024-08-28 06:00:00|42563.7|42543.7|42548.7|42528.7|42581.1|42561.1|42533.8|42513.8|137
1724825100000|2024-08-28 06:05:00|42546.2|42526.2|42536.3|42516.3|42568.8|42548.8|42533.7|42513.7|116
1724825400000|2024-08-28 06:10:00|42538.7|42518.7|42528.8|42508.8|42556.3|42536.3|42518.8|42498.8|156
1724825700000|2024-08-28 06:15:00|42526.3|42506.3|42553.8|42533.8|42576.2|42556.2|42526.3|42506.3|158
1724826000000|2024-08-28 06:20:00|42558.8|42538.8|42573.8|42553.8|42588.8|42568.8|42556.3|42536.3|177
1724826300000|2024-08-28 06:25:00|42576.3|42556.3|42621.3|42601.3|42621.3|42601.3|42553.8|42533.8|149
1724826600000|2024-08-28 06:30:00|42618.8|42598.8|42613.9|42593.9|42618.9|42598.9|42596.4|42576.4|117
1724826900000|2024-08-28 06:35:00|42611.4|42591.4|42541.4|42521.4|42613.9|42593.9|42541.4|42521.4|179
1724827200000|2024-08-28 06:40:00|42539|42519|42528.9|42508.9|42539|42519|42503.9|42483.9|297
1724827500000|2024-08-28 06:45:00|42523.9|42503.9|42563.9|42543.9|42566.4|42546.4|42516.4|42496.4|275
1724827800000|2024-08-28 06:50:00|42561.4|42541.4|42578.9|42558.9|42591.4|42571.4|42561.4|42541.4|216
1724828100000|2024-08-28 06:55:00|42581.3|42561.3|42538.9|42518.9|42591.4|42571.4|42536.4|42516.4|93
1724828400000|2024-08-28 07:00:00|42536.4|42516.4|42536.4|42516.4|42581.3|42561.3|42526.4|42506.4|223
1724828700000|2024-08-28 07:05:00|42538.9|42518.9|42561.5|42541.5|42586.4|42566.4|42523.9|42503.9|218
1724829000000|2024-08-28 07:10:00|42563.9|42543.9|42518.9|42498.9|42576.5|42556.5|42518.9|42498.9|115
1724829300000|2024-08-28 07:15:00|42521.4|42501.4|42536.5|42516.5|42566.4|42546.4|42521.4|42501.4|145
1724829600000|2024-08-28 07:20:00|42534|42514|42534|42514|42559|42539|42519|42499|572
1724829900000|2024-08-28 07:25:00|42536.5|42516.5|42526.5|42506.5|42539|42519|42504|42484|95
1724830200000|2024-08-28 07:30:00|42529|42509|42511.6|42491.6|42539|42519|42506.6|42486.6|86
1724830500000|2024-08-28 07:35:00|42511.5|42491.5|42549|42529|42551.5|42531.5|42504.1|42484.1|170
1724830800000|2024-08-28 07:40:00|42551.5|42531.5|42556.5|42536.5|42561.5|42541.5|42529|42509|96
1724831100000|2024-08-28 07:45:00|42554|42534|42496.5|42476.5|42554|42534|42464|42444|270
1724831400000|2024-08-28 07:50:00|42499|42479|42494.1|42474.1|42504.1|42484.1|42479.1|42459.1|130
1724831700000|2024-08-28 07:55:00|42491.6|42471.6|42496.6|42476.6|42521.6|42501.6|42484.1|42464.1|81
1724832000000|2024-08-28 08:00:00|42494.2|42474.2|42531.6|42511.6|42539.1|42519.1|42489.1|42469.1|304
1724832300000|2024-08-28 08:05:00|42529.1|42509.1|42484.1|42464.1|42554.1|42534.1|42484|42464|285
1724832600000|2024-08-28 08:10:00|42486.6|42466.6|42524.1|42504.1|42536.5|42516.5|42474.2|42454.2|118
1724832900000|2024-08-28 08:15:00|42521.6|42501.6|42531.6|42511.6|42556.5|42536.5|42516.6|42496.6|133
1724833200000|2024-08-28 08:20:00|42526.6|42506.6|42434.2|42414.2|42526.6|42506.6|42411.5|42391.5|301
1724833500000|2024-08-28 08:25:00|42431.7|42411.7|42384.3|42364.3|42431.7|42411.7|42359.3|42339.3|653
1724833800000|2024-08-28 08:30:00|42386.7|42366.7|42416.7|42396.7|42416.8|42396.8|42384.3|42364.3|321
1724834100000|2024-08-28 08:35:00|42414.3|42394.3|42436.7|42416.7|42456.8|42436.8|42406.8|42386.8|261
1724834400000|2024-08-28 08:40:00|42434.3|42414.3|42401.8|42381.8|42439.3|42419.3|42401.8|42381.8|176
1724834700000|2024-08-28 08:45:00|42399.3|42379.3|42431.9|42411.9|42449.4|42429.4|42394.3|42374.3|91
1724835000000|2024-08-28 08:50:00|42434.3|42414.3|42441.8|42421.8|42449.3|42429.3|42431.8|42411.8|84
1724835300000|2024-08-28 08:55:00|42439.3|42419.3|42459.4|42439.4|42461.8|42441.8|42439.3|42419.3|166
1724835600000|2024-08-28 09:00:00|42456.9|42436.9|42474.3|42454.3|42481.8|42461.8|42456.9|42436.9|86
1724835900000|2024-08-28 09:05:00|42476.8|42456.8|42496.9|42476.9|42504.4|42484.4|42459.4|42439.4|357
1724836200000|2024-08-28 09:10:00|42494.4|42474.4|42481.9|42461.9|42506.9|42486.9|42464.4|42444.4|220
1724836500000|2024-08-28 09:15:00|42484.4|42464.4|42472|42452|42484.4|42464.4|42466.9|42446.9|114
1724836800000|2024-08-28 09:20:00|42471.9|42451.9|42472|42452|42476.9|42456.9|42452|42432|51
1724837100000|2024-08-28 09:25:00|42467|42447|42479.5|42459.5|42492|42472|42467|42447|69
1724837400000|2024-08-28 09:30:00|42482|42462|42489.5|42469.5|42489.5|42469.5|42457|42437|57
1724837700000|2024-08-28 09:35:00|42484.6|42464.6|42476.9|42456.9|42484.6|42464.6|42462.1|42442.1|111
1724838000000|2024-08-28 09:40:00|42474.4|42454.4|42454.5|42434.5|42477|42457|42449.5|42429.5|65
1724838300000|2024-08-28 09:45:00|42457|42437|42439.5|42419.5|42466.9|42446.9|42439.5|42419.5|257
1724838600000|2024-08-28 09:50:00|42442|42422|42429.5|42409.5|42444.4|42424.4|42414.5|42394.5|209
1724838900000|2024-08-28 09:55:00|42427|42407|42412|42392|42437|42417|42402|42382|89
1724839200000|2024-08-28 10:00:00|42414.5|42394.5|42412|42392|42417|42397|42402.1|42382.1|101
1724839500000|2024-08-28 10:05:00|42414.5|42394.5|42424.5|42404.5|42429.6|42409.6|42412|42392|71
1724839800000|2024-08-28 10:10:00|42422|42402|42359.6|42339.6|42424.6|42404.6|42344.6|42324.6|243
1724840100000|2024-08-28 10:15:00|42357.1|42337.1|42287.1|42267.1|42357.1|42337.1|42282.1|42262.1|335
1724840400000|2024-08-28 10:20:00|42284.6|42264.6|42337.2|42317.2|42342.1|42322.1|42284.6|42264.6|137
1724840700000|2024-08-28 10:25:00|42342.1|42322.1|42339.7|42319.7|42354.6|42334.6|42334.7|42314.7|99
1724841000000|2024-08-28 10:30:00|42337.2|42317.2|42359.7|42339.7|42359.7|42339.7|42324.7|42304.7|53
1724841300000|2024-08-28 10:35:00|42362.1|42342.1|42339.7|42319.7|42362.1|42342.1|42334.7|42314.7|87
1724841600000|2024-08-28 10:40:00|42334.8|42314.8|42327.2|42307.2|42354.7|42334.7|42324.7|42304.7|65
1724841900000|2024-08-28 10:45:00|42329.7|42309.7|42332.2|42312.2|42334.7|42314.7|42314.7|42294.7|58
1724842200000|2024-08-28 10:50:00|42329.7|42309.7|42307.4|42287.4|42332.2|42312.2|42299.9|42279.9|308
1724842500000|2024-08-28 10:55:00|42305|42285|42322.5|42302.5|42322.5|42302.5|42294.9|42274.9|172
1724842800000|2024-08-28 11:00:00|42320|42300|42307.6|42287.6|42320|42300|42270.1|42250.1|272
1724843100000|2024-08-28 11:05:00|42305.1|42285.1|42317.6|42297.6|42317.6|42297.6|42295.1|42275.1|94
1724843400000|2024-08-28 11:10:00|42320|42300|42332.6|42312.6|42340.1|42320.1|42312.6|42292.6|190
1724843700000|2024-08-28 11:15:00|42330.1|42310.1|42310.1|42290.1|42332.6|42312.6|42305.1|42285.1|78
1724844000000|2024-08-28 11:20:00|42307.7|42287.7|42317.6|42297.6|42327.6|42307.6|42302.6|42282.6|193
1724844300000|2024-08-28 11:25:00|42320.1|42300.1|42290.1|42270.1|42325.1|42305.1|42280.2|42260.2|116
1724844600000|2024-08-28 11:30:00|42292.6|42272.6|42260.2|42240.2|42315.1|42295.1|42252.7|42232.7|274
1724844900000|2024-08-28 11:35:00|42262.7|42242.7|42282.8|42262.8|42290.3|42270.3|42257.8|42237.8|169
1724845200000|2024-08-28 11:40:00|42282.7|42262.7|42295.2|42275.2|42300.2|42280.2|42280.2|42260.2|141
1724845500000|2024-08-28 11:45:00|42292.7|42272.7|42225.3|42205.3|42292.7|42272.7|42220.2|42200.2|249
1724845800000|2024-08-28 11:50:00|42227.7|42207.7|42187.9|42167.9|42252.7|42232.7|42177.9|42157.9|616
1724846100000|2024-08-28 11:55:00|42187.8|42167.8|42200.4|42180.4|42220.3|42200.3|42180.4|42160.4|278
1724846400000|2024-08-28 12:00:00|42202.9|42182.9|42197.9|42177.9|42220.3|42200.3|42195.4|42175.4|367
1724846700000|2024-08-28 12:05:00|42200.4|42180.4|42177.9|42157.9|42225.3|42205.3|42177.9|42157.9|285
1724847000000|2024-08-28 12:10:00|42177.8|42157.8|42195.4|42175.4|42202.8|42182.8|42172.8|42152.8|389
1724847300000|2024-08-28 12:15:00|42195.3|42175.3|42200.3|42180.3|42212.8|42192.8|42187.8|42167.8|278
1724847600000|2024-08-28 12:20:00|42195.3|42175.3|42210.4|42190.4|42210.4|42190.4|42187.8|42167.8|384
1724847900000|2024-08-28 12:25:00|42210.3|42190.3|42185.4|42165.4|42212.8|42192.8|42180.4|42160.4|332
1724848200000|2024-08-28 12:30:00|42180.4|42160.4|42193|42173|42195.5|42175.5|42155.4|42135.4|382
1724848500000|2024-08-28 12:35:00|42190.5|42170.5|42195.4|42175.4|42195.4|42175.4|42155.5|42135.5|357
1724848800000|2024-08-28 12:40:00|42205.3|42185.3|42242.9|42222.9|42250.4|42230.4|42205.3|42185.3|456
1724849100000|2024-08-28 12:45:00|42240.4|42220.4|42232.9|42212.9|42250.4|42230.4|42225.4|42205.4|417
1724849400000|2024-08-28 12:50:00|42235.4|42215.4|42267.9|42247.9|42267.9|42247.9|42227.9|42207.9|298
1724849700000|2024-08-28 12:55:00|42265.5|42245.5|42252.9|42232.9|42282.9|42262.9|42252.9|42232.9|318
1724850000000|2024-08-28 13:00:00|42250.5|42230.5|42302.9|42282.9|42305.3|42285.3|42220.5|42200.5|787
1724850300000|2024-08-28 13:05:00|42305.4|42285.4|42302.9|42282.9|42315.3|42295.3|42280.4|42260.4|404
1724850600000|2024-08-28 13:10:00|42305.4|42285.4|42335.3|42315.3|42350.3|42330.3|42297.9|42277.9|340
1724850900000|2024-08-28 13:15:00|42335.4|42315.4|42320.4|42300.4|42355.3|42335.3|42315.4|42295.4|278
1724851200000|2024-08-28 13:20:00|42322.8|42302.8|42310.4|42290.4|42332.8|42312.8|42297.9|42277.9|240
1724851500000|2024-08-28 13:25:00|42312.8|42292.8|42373|42353|42373|42353|42312.8|42292.8|216
1724851800000|2024-08-28 13:30:00|42375.4|42355.4|42325.5|42305.5|42387.8|42367.8|42325.5|42305.5|340
1724852100000|2024-08-28 13:35:00|42328|42308|42355.5|42335.5|42373|42353|42325.5|42305.5|210
1724852400000|2024-08-28 13:40:00|42353|42333|42348|42328|42353|42333|42283|42263|481
1724852700000|2024-08-28 13:45:00|42350.4|42330.4|42405.5|42385.5|42408|42388|42350.4|42330.4|310
1724853000000|2024-08-28 13:50:00|42408|42388|42365.6|42345.6|42410.5|42390.5|42358.1|42338.1|278
1724853300000|2024-08-28 13:55:00|42363.1|42343.1|42375.6|42355.6|42390.5|42370.5|42353.1|42333.1|162
1724853600000|2024-08-28 14:00:00|42373.1|42353.1|42375.6|42355.6|42395.5|42375.5|42363.1|42343.1|189
1724853900000|2024-08-28 14:05:00|42373.1|42353.1|42433|42413|42435.6|42415.6|42373.1|42353.1|236
1724854200000|2024-08-28 14:10:00|42435.5|42415.5|42383.1|42363.1|42435.6|42415.6|42375.6|42355.6|430
1724854500000|2024-08-28 14:15:00|42380.7|42360.7|42430.6|42410.6|42430.6|42410.6|42373.2|42353.2|159
1724854800000|2024-08-28 14:20:00|42433.1|42413.1|42400.7|42380.7|42435.6|42415.6|42400.7|42380.7|155
1724855100000|2024-08-28 14:25:00|42403.2|42383.2|42393.2|42373.2|42415.6|42395.6|42378.2|42358.2|164
1724855400000|2024-08-28 14:30:00|42395.7|42375.7|42380.8|42360.8|42405.7|42385.7|42350.8|42330.8|336
1724855700000|2024-08-28 14:35:00|42383.3|42363.3|42390.7|42370.7|42433.3|42413.3|42383.3|42363.3|158
1724856000000|2024-08-28 14:40:00|42390.8|42370.8|42403.3|42383.3|42425.8|42405.8|42390.8|42370.8|180
1724856300000|2024-08-28 14:45:00|42400.8|42380.8|42428.3|42408.3|42470.7|42450.7|42395.8|42375.8|231
1724856600000|2024-08-28 14:50:00|42430.8|42410.8|42440.8|42420.8|42448.2|42428.2|42408.3|42388.3|267
1724856900000|2024-08-28 14:55:00|42443.2|42423.2|42415.8|42395.8|42443.2|42423.2|42403.3|42383.3|159
1724857200000|2024-08-28 15:00:00|42413.3|42393.3|42360.9|42340.9|42413.3|42393.3|42350.8|42330.8|287
1724857500000|2024-08-28 15:05:00|42363.4|42343.4|42398.3|42378.3|42405.8|42385.8|42360.9|42340.9|187
1724857800000|2024-08-28 15:10:00|42400.7|42380.7|42355.8|42335.8|42400.8|42380.8|42350.8|42330.8|245
1724858100000|2024-08-28 15:15:00|42358.3|42338.3|42336|42316|42380.8|42360.8|42333.6|42313.6|227
1724858400000|2024-08-28 15:20:00|42338.5|42318.5|42328.4|42308.4|42358.4|42338.4|42326|42306|361
1724858700000|2024-08-28 15:25:00|42328.5|42308.5|42331|42311|42333.5|42313.5|42293.6|42273.6|431
1724859000000|2024-08-28 15:30:00|42333.5|42313.5|42311.1|42291.1|42336.1|42316.1|42311.1|42291.1|194
1724859300000|2024-08-28 15:35:00|42313.5|42293.5|42286.1|42266.1|42321.1|42301.1|42286.1|42266.1|294
1724859600000|2024-08-28 15:40:00|42288.7|42268.7|42261.2|42241.2|42291.1|42271.1|42258.7|42238.7|429
1724859900000|2024-08-28 15:45:00|42263.6|42243.6|42241.2|42221.2|42263.7|42243.7|42231.2|42211.2|415
1724860200000|2024-08-28 15:50:00|42243.6|42223.6|42258.7|42238.7|42258.7|42238.7|42241.2|42221.2|176
1724860500000|2024-08-28 15:55:00|42256.2|42236.2|42243.6|42223.6|42258.7|42238.7|42231.2|42211.2|253
1724860800000|2024-08-28 16:00:00|42246|42226|42243.7|42223.7|42246|42226|42216.2|42196.2|146
1724861100000|2024-08-28 16:05:00|42241.2|42221.2|42261.2|42241.2|42261.2|42241.2|42231.2|42211.2|186
1724861400000|2024-08-28 16:10:00|42258.7|42238.7|42231.2|42211.2|42258.7|42238.7|42221.2|42201.2|154
1724861700000|2024-08-28 16:15:00|42228.7|42208.7|42128.7|42108.7|42231.2|42211.2|42101.2|42081.2|923
1724862000000|2024-08-28 16:20:00|42131.2|42111.2|42108.8|42088.8|42138.7|42118.7|42103.8|42083.8|253
1724862300000|2024-08-28 16:25:00|42111.2|42091.2|42148.8|42128.8|42151.3|42131.3|42108.8|42088.8|196
1724862600000|2024-08-28 16:30:00|42146.3|42126.3|42176.3|42156.3|42196.2|42176.2|42143.8|42123.8|288
1724862900000|2024-08-28 16:35:00|42178.8|42158.8|42236.3|42216.3|42236.3|42216.3|42178.8|42158.8|286
1724863200000|2024-08-28 16:40:00|42238.8|42218.8|42221.4|42201.4|42246.3|42226.3|42216.4|42196.4|304
1724863500000|2024-08-28 16:45:00|42221.3|42201.3|42213.7|42193.7|42231.3|42211.3|42206.3|42186.3|227
1724863800000|2024-08-28 16:50:00|42211.3|42191.3|42228.7|42208.7|42228.7|42208.7|42206.3|42186.3|283
1724864100000|2024-08-28 16:55:00|42231.3|42211.3|42203.8|42183.8|42236.3|42216.3|42191.3|42171.3|619
1724864400000|2024-08-28 17:00:00|42206.3|42186.3|42179|42159|42211.4|42191.4|42179|42159|269
1724864700000|2024-08-28 17:05:00|42181.4|42161.4|42186.4|42166.4|42186.4|42166.4|42176.4|42156.4|111
1724865000000|2024-08-28 17:10:00|42186.3|42166.3|42168.9|42148.9|42191.4|42171.4|42168.9|42148.9|173
1724865300000|2024-08-28 17:15:00|42171.4|42151.4|42159|42139|42171.5|42151.5|42156.5|42136.5|88
1724865600000|2024-08-28 17:20:00|42161.4|42141.4|42166.4|42146.4|42171.5|42151.5|42161.4|42141.4|67
1724865900000|2024-08-28 17:25:00|42163.9|42143.9|42174|42154|42174|42154|42161.5|42141.5|58
1724866200000|2024-08-28 17:30:00|42171.5|42151.5|42176.5|42156.5|42176.5|42156.5|42159|42139|117
1724866500000|2024-08-28 17:35:00|42179|42159|42154.1|42134.1|42179|42159|42154.1|42134.1|73
1724866800000|2024-08-28 17:40:00|42151.6|42131.6|42144|42124|42156.5|42136.5|42139|42119|77
1724867100000|2024-08-28 17:45:00|42146.5|42126.5|42131.5|42111.5|42146.5|42126.5|42131.5|42111.5|126
1724867400000|2024-08-28 17:50:00|42129.1|42109.1|42109|42089|42129.1|42109.1|42104|42084|148
1724867700000|2024-08-28 17:55:00|42111.5|42091.5|42111.6|42091.6|42126.6|42106.6|42104.1|42084.1|189
1724868000000|2024-08-28 18:00:00|42109.1|42089.1|42096.6|42076.6|42111.6|42091.6|42074.1|42054.1|147
1724868300000|2024-08-28 18:05:00|42096.7|42076.7|42116.6|42096.6|42116.6|42096.6|42096.6|42076.6|48
1724868600000|2024-08-28 18:10:00|42116.7|42096.7|42119.2|42099.2|42124.2|42104.2|42111.6|42091.6|58
1724868900000|2024-08-28 18:15:00|42116.7|42096.7|42111.7|42091.7|42119.2|42099.2|42111.7|42091.7|102
1724869200000|2024-08-28 18:20:00|42111.6|42091.6|42129.2|42109.2|42141.7|42121.7|42111.6|42091.6|58
1724869500000|2024-08-28 18:25:00|42126.8|42106.8|42116.7|42096.7|42126.8|42106.8|42114.2|42094.2|48
1724869800000|2024-08-28 18:30:00|42114.3|42094.3|42114.2|42094.2|42121.7|42101.7|42114.2|42094.2|43
1724870100000|2024-08-28 18:35:00|42114.3|42094.3|42129.3|42109.3|42131.7|42111.7|42114.2|42094.2|45
1724870400000|2024-08-28 18:40:00|42126.8|42106.8|42126.9|42106.9|42131.9|42111.9|42124.3|42104.3|56
1724870700000|2024-08-28 18:45:00|42129.3|42109.3|42129.2|42109.2|42131.8|42111.8|42126.8|42106.8|34
1724871000000|2024-08-28 18:50:00|42129.3|42109.3|42156.8|42136.8|42156.8|42136.8|42129.3|42109.3|81
1724871300000|2024-08-28 18:55:00|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42146.8|42126.8|77
1724871600000|2024-08-28 19:00:00|42154.3|42134.3|42166.8|42146.8|42166.8|42146.8|42154.3|42134.3|64
1724871900000|2024-08-28 19:05:00|42161.8|42141.8|42146.8|42126.8|42161.8|42141.8|42144.3|42124.3|47
1724872200000|2024-08-28 19:10:00|42146.9|42126.9|42151.7|42131.7|42156.8|42136.8|42146.8|42126.8|47
1724872500000|2024-08-28 19:15:00|42151.8|42131.8|42166.7|42146.7|42166.7|42146.7|42151.8|42131.8|23
1724872800000|2024-08-28 19:20:00|42169.2|42149.2|42169.4|42149.4|42171.8|42151.8|42164.3|42144.3|37
1724873100000|2024-08-28 19:25:00|42171.8|42151.8|42181.9|42161.9|42181.9|42161.9|42171.8|42151.8|35
1724873400000|2024-08-28 19:30:00|42181.8|42161.8|42181.8|42161.8|42191.9|42171.9|42181.8|42161.8|117
1724873700000|2024-08-28 19:35:00|42179.4|42159.4|42162|42142|42181.8|42161.8|42162|42142|105
1724874000000|2024-08-28 19:40:00|42159.4|42139.4|42171.7|42151.7|42171.8|42151.8|42156.8|42136.8|186
1724874300000|2024-08-28 19:45:00|42171.8|42151.8|42159.2|42139.2|42176.7|42156.7|42156.8|42136.8|133
1724874600000|2024-08-28 19:50:00|42161.7|42141.7|42176.8|42156.8|42176.8|42156.8|42156.8|42136.8|110
1724874900000|2024-08-28 19:55:00|42174.3|42154.3|42166.8|42146.8|42174.3|42154.3|42161.9|42141.9|51
1724875200000|2024-08-28 20:00:00|42164.4|42144.4|42166.8|42146.8|42174.3|42154.3|42161.8|42141.8|103
1724875500000|2024-08-28 20:05:00|42164.4|42144.4|42171.9|42151.9|42171.9|42151.9|42164.3|42144.3|19
1724875800000|2024-08-28 20:10:00|42171.8|42151.8|42169.3|42149.3|42171.9|42151.9|42164.4|42144.4|31
1724876100000|2024-08-28 20:15:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42166.9|42146.9|19
1724876400000|2024-08-28 20:20:00|42169.4|42149.4|42154.4|42134.4|42169.4|42149.4|42154.4|42134.4|53
1724876700000|2024-08-28 20:25:00|42156.9|42136.9|42161.9|42141.9|42169.4|42149.4|42154.4|42134.4|57
1724877000000|2024-08-28 20:30:00|42159.4|42139.4|42146.9|42126.9|42159.4|42139.4|42146.9|42126.9|56
1724877300000|2024-08-28 20:35:00|42149.4|42129.4|42154.4|42134.4|42154.4|42134.4|42146.9|42126.9|18
1724877600000|2024-08-28 20:40:00|42156.9|42136.9|42159.5|42139.5|42161.9|42141.9|42156.9|42136.9|11
1724877900000|2024-08-28 20:45:00|42157|42137|42154.4|42134.4|42157|42137|42147|42127|101
1724878200000|2024-08-28 20:50:00|42156.8|42136.8|42141.9|42121.9|42156.8|42136.8|42129.4|42109.4|86
1724878500000|2024-08-28 20:55:00|42144.4|42124.4|42154.4|42134.4|42164.4|42144.4|42141.9|42121.9|33
1724882400000|2024-08-28 22:00:00|42154.6|42134.6|42147.1|42127.1|42169.6|42149.6|42147.1|42127.1|62
1724882700000|2024-08-28 22:05:00|42147.2|42127.2|42134.7|42114.7|42147.2|42127.2|42132.2|42112.2|16
1724883000000|2024-08-28 22:10:00|42132.2|42112.2|42134.7|42114.7|42142.2|42122.2|42129.7|42109.7|26
1724883300000|2024-08-28 22:15:00|42132.2|42112.2|42129.7|42109.7|42137.2|42117.2|42129.7|42109.7|29
1724883600000|2024-08-28 22:20:00|42129.8|42109.8|42114.8|42094.8|42129.8|42109.8|42112.3|42092.3|34
1724883900000|2024-08-28 22:25:00|42117.3|42097.3|42129.8|42109.8|42129.8|42109.8|42112.3|42092.3|24
1724884200000|2024-08-28 22:30:00|42132.2|42112.2|42129.8|42109.8|42137.2|42117.2|42129.8|42109.8|19
1724884500000|2024-08-28 22:35:00|42129.7|42109.7|42129.8|42109.8|42129.8|42109.8|42127.3|42107.3|13
1724884800000|2024-08-28 22:40:00|42127.4|42107.4|42109.8|42089.8|42127.4|42107.4|42109.7|42089.7|34
1724885100000|2024-08-28 22:45:00|42109.7|42089.7|42109.8|42089.8|42109.8|42089.8|42107.3|42087.3|7
1724885400000|2024-08-28 22:50:00|42109.9|42089.9|42112.3|42092.3|42112.3|42092.3|42107.3|42087.3|30
1724885700000|2024-08-28 22:55:00|42114.8|42094.8|42119.8|42099.8|42122.3|42102.3|42114.8|42094.8|17
1724886000000|2024-08-28 23:00:00|42122.3|42102.3|42120|42100|42124.9|42104.9|42119.9|42099.9|15
1724886300000|2024-08-28 23:05:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42120|42100|7
1724886600000|2024-08-28 23:10:00|42125|42105|42125|42105|42125.1|42105.1|42122.5|42102.5|14
1724886900000|2024-08-28 23:15:00|42122.5|42102.5|42117.5|42097.5|42122.5|42102.5|42117.5|42097.5|13
1724887200000|2024-08-28 23:20:00|42117.4|42097.4|42115|42095|42117.5|42097.5|42112.5|42092.5|11
1724887500000|2024-08-28 23:25:00|42117.5|42097.5|42115|42095|42120|42100|42115|42095|7
1724887800000|2024-08-28 23:30:00|42117.5|42097.5|42120.1|42100.1|42122.5|42102.5|42115|42095|12
1724888100000|2024-08-28 23:35:00|42117.6|42097.6|42115.1|42095.1|42117.6|42097.6|42115.1|42095.1|3
1724888400000|2024-08-28 23:40:00|42117.5|42097.5|42122.6|42102.6|42122.6|42102.6|42117.5|42097.5|25
1724888700000|2024-08-28 23:45:00|42125|42105|42125.2|42105.2|42127.6|42107.6|42122.6|42102.6|6
1724889000000|2024-08-28 23:50:00|42122.6|42102.6|42125.1|42105.1|42127.6|42107.6|42122.6|42102.6|10
1724889300000|2024-08-28 23:55:00|42127.6|42107.6|42122.8|42102.8|42127.6|42107.6|42117.7|42097.7|28
1724889600000|2024-08-29 00:00:00|42122.9|42102.9|42145.3|42125.3|42145.3|42125.3|42122.8|42102.8|124
1724889900000|2024-08-29 00:05:00|42145.2|42125.2|42147.9|42127.9|42155.2|42135.2|42130.3|42110.3|65
1724890200000|2024-08-29 00:10:00|42145.4|42125.4|42152.8|42132.8|42157.8|42137.8|42135.3|42115.3|44
1724890500000|2024-08-29 00:15:00|42155.4|42135.4|42170.3|42150.3|42175.3|42155.3|42152.8|42132.8|73
1724890800000|2024-08-29 00:20:00|42172.8|42152.8|42185.4|42165.4|42197.8|42177.8|42172.8|42152.8|58
1724891100000|2024-08-29 00:25:00|42183|42163|42175.3|42155.3|42183|42163|42173|42153|44
1724891400000|2024-08-29 00:30:00|42175.4|42155.4|42167.9|42147.9|42182.9|42162.9|42167.9|42147.9|37
1724891700000|2024-08-29 00:35:00|42170.3|42150.3|42172.9|42152.9|42180.3|42160.3|42170.3|42150.3|82
1724892000000|2024-08-29 00:40:00|42175.3|42155.3|42180.4|42160.4|42190.4|42170.4|42175.3|42155.3|62
1724892300000|2024-08-29 00:45:00|42177.9|42157.9|42180.4|42160.4|42185.4|42165.4|42173|42153|48
1724892600000|2024-08-29 00:50:00|42180.5|42160.5|42190.5|42170.5|42195.4|42175.4|42177.9|42157.9|48
1724892900000|2024-08-29 00:55:00|42192.9|42172.9|42230.4|42210.4|42243|42223|42188|42168|166
1724893200000|2024-08-29 01:00:00|42228|42208|42250.5|42230.5|42257.9|42237.9|42218|42198|373
1724893500000|2024-08-29 01:05:00|42253|42233|42230.6|42210.6|42253|42233|42222.9|42202.9|158
1724893800000|2024-08-29 01:10:00|42230.5|42210.5|42200.5|42180.5|42230.5|42210.5|42195.5|42175.5|107
1724894100000|2024-08-29 01:15:00|42203|42183|42140.5|42120.5|42205.5|42185.5|42135.5|42115.5|155
1724894400000|2024-08-29 01:20:00|42138.1|42118.1|42110.6|42090.6|42140.5|42120.5|42100.6|42080.6|189
1724894700000|2024-08-29 01:25:00|42108.1|42088.1|41965.8|41945.8|42120.7|42100.7|41963.2|41943.2|395
1724895000000|2024-08-29 01:30:00|41970.7|41950.7|41970.7|41950.7|42005.7|41985.7|41948.3|41928.3|240
1724895300000|2024-08-29 01:35:00|41968.3|41948.3|41985.7|41965.7|42010.7|41990.7|41960.8|41940.8|111
1724895600000|2024-08-29 01:40:00|41985.8|41965.8|41945.8|41925.8|42000.7|41980.7|41940.9|41920.9|206
1724895900000|2024-08-29 01:45:00|41948.2|41928.2|42008.3|41988.3|42018.3|41998.3|41945.7|41925.7|159
1724896200000|2024-08-29 01:50:00|42010.7|41990.7|42005.7|41985.7|42043.2|42023.2|42000.8|41980.8|127
1724896500000|2024-08-29 01:55:00|42003.2|41983.2|42008.2|41988.2|42015.6|41995.6|41985.7|41965.7|43
1724896800000|2024-08-29 02:00:00|42005.7|41985.7|41998.3|41978.3|42015.7|41995.7|41988.2|41968.2|92
1724897100000|2024-08-29 02:05:00|41995.9|41975.9|41993.2|41973.2|42005.8|41985.8|41975.8|41955.8|79
1724897400000|2024-08-29 02:10:00|41993.3|41973.3|42020.8|42000.8|42030.7|42010.7|41993.2|41973.2|102
1724897700000|2024-08-29 02:15:00|42020.7|42000.7|42008.3|41988.3|42023.3|42003.3|41998.4|41978.4|24
1724898000000|2024-08-29 02:20:00|42005.9|41985.9|42023.3|42003.3|42028.3|42008.3|42005.8|41985.8|63
1724898300000|2024-08-29 02:25:00|42020.8|42000.8|42020.8|42000.8|42030.8|42010.8|42005.8|41985.8|70
1724898600000|2024-08-29 02:30:00|42023.4|42003.4|42080.9|42060.9|42085.9|42065.9|42023.4|42003.4|162
1724898900000|2024-08-29 02:35:00|42078.5|42058.5|42095.9|42075.9|42098.4|42078.4|42055.9|42035.9|77
1724899200000|2024-08-29 02:40:00|42093.4|42073.4|42120.9|42100.9|42130.9|42110.9|42086|42066|131
1724899500000|2024-08-29 02:45:00|42120.8|42100.8|42135.9|42115.9|42135.9|42115.9|42093.4|42073.4|94
1724899800000|2024-08-29 02:50:00|42136|42116|42135.9|42115.9|42155.9|42135.9|42121|42101|61
1724900100000|2024-08-29 02:55:00|42133.5|42113.5|42136|42116|42168.4|42148.4|42123.4|42103.4|140
1724900400000|2024-08-29 03:00:00|42133.5|42113.5|42098.5|42078.5|42140.9|42120.9|42098.5|42078.5|51
1724900700000|2024-08-29 03:05:00|42100.9|42080.9|42121|42101|42138.5|42118.5|42100.9|42080.9|37
1724901000000|2024-08-29 03:10:00|42126|42106|42111|42091|42135.9|42115.9|42106|42086|20
1724901300000|2024-08-29 03:15:00|42108.5|42088.5|42136|42116|42141|42121|42101|42081|132
1724901600000|2024-08-29 03:20:00|42136.1|42116.1|42156|42136|42160.9|42140.9|42133.6|42113.6|161
1724901900000|2024-08-29 03:25:00|42151|42131|42168.6|42148.6|42178.5|42158.5|42151|42131|66
1724902200000|2024-08-29 03:30:00|42171|42151|42166|42146|42173.6|42153.6|42163.6|42143.6|25
1724902500000|2024-08-29 03:35:00|42161|42141|42191.2|42171.2|42201.1|42181.1|42156|42136|74
1724902800000|2024-08-29 03:40:00|42191.1|42171.1|42193.6|42173.6|42198.6|42178.6|42188.6|42168.6|41
1724903100000|2024-08-29 03:45:00|42191.1|42171.1|42203.6|42183.6|42211.1|42191.1|42183.6|42163.6|68
1724903400000|2024-08-29 03:50:00|42201.2|42181.2|42181.1|42161.1|42201.2|42181.2|42176.1|42156.1|27
1724903700000|2024-08-29 03:55:00|42178.6|42158.6|42203.7|42183.7|42203.7|42183.7|42178.6|42158.6|34
1724904000000|2024-08-29 04:00:00|42201.2|42181.2|42233.7|42213.7|42241.2|42221.2|42201.2|42181.2|71
1724904300000|2024-08-29 04:05:00|42231.2|42211.2|42226.2|42206.2|42243.7|42223.7|42223.7|42203.7|60
1724904600000|2024-08-29 04:10:00|42228.6|42208.6|42233.7|42213.7|42253.5|42233.5|42228.6|42208.6|43
1724904900000|2024-08-29 04:15:00|42231.3|42211.3|42233.8|42213.8|42238.7|42218.7|42231.2|42211.2|18
1724905200000|2024-08-29 04:20:00|42233.7|42213.7|42228.7|42208.7|42236.2|42216.2|42228.7|42208.7|10
1724905500000|2024-08-29 04:25:00|42223.8|42203.8|42221.3|42201.3|42226.3|42206.3|42218.8|42198.8|17
1724905800000|2024-08-29 04:30:00|42223.7|42203.7|42216.3|42196.3|42231.3|42211.3|42216.3|42196.3|22
1724906100000|2024-08-29 04:35:00|42213.8|42193.8|42218.8|42198.8|42221.2|42201.2|42206.3|42186.3|34
1724906400000|2024-08-29 04:40:00|42216.4|42196.4|42216.4|42196.4|42221.3|42201.3|42216.3|42196.3|8
1724906700000|2024-08-29 04:45:00|42216.3|42196.3|42208.8|42188.8|42221.3|42201.3|42206.3|42186.3|23
1724907000000|2024-08-29 04:50:00|42211.3|42191.3|42223.9|42203.9|42223.9|42203.9|42211.3|42191.3|11
1724907300000|2024-08-29 04:55:00|42226.4|42206.4|42228.9|42208.9|42228.9|42208.9|42221.4|42201.4|16
1724907600000|2024-08-29 05:00:00|42226.4|42206.4|42211.3|42191.3|42231.3|42211.3|42196.4|42176.4|79
1724907900000|2024-08-29 05:05:00|42213.8|42193.8|42201.4|42181.4|42213.8|42193.8|42193.9|42173.9|54
1724908200000|2024-08-29 05:10:00|42203.8|42183.8|42213.9|42193.9|42231.4|42211.4|42201.4|42181.4|57
1724908500000|2024-08-29 05:15:00|42211.5|42191.5|42271.4|42251.4|42291.4|42271.4|42211.4|42191.4|153
1724908800000|2024-08-29 05:20:00|42269|42249|42261.3|42241.3|42271.4|42251.4|42241.5|42221.5|55
1724909100000|2024-08-29 05:25:00|42258.9|42238.9|42258.9|42238.9|42263.9|42243.9|42248.9|42228.9|54
1724909400000|2024-08-29 05:30:00|42261.4|42241.4|42291.4|42271.4|42308.9|42288.9|42261.4|42241.4|201
1724909700000|2024-08-29 05:35:00|42291.3|42271.3|42308.8|42288.8|42316.3|42296.3|42276.4|42256.4|133
1724910000000|2024-08-29 05:40:00|42306.3|42286.3|42308.8|42288.8|42311.4|42291.4|42291.4|42271.4|81
1724910300000|2024-08-29 05:45:00|42308.7|42288.7|42336.3|42316.3|42338.7|42318.7|42296.3|42276.3|105
1724910600000|2024-08-29 05:50:00|42338.7|42318.7|42436.3|42416.3|42441.3|42421.3|42336.3|42316.3|321
1724910900000|2024-08-29 05:55:00|42433.8|42413.8|42401.3|42381.3|42446.3|42426.3|42401.3|42381.3|172
1724911200000|2024-08-29 06:00:00|42391.3|42371.3|42416.4|42396.4|42438.8|42418.8|42373.9|42353.9|130
1724911500000|2024-08-29 06:05:00|42413.9|42393.9|42461.3|42441.3|42511.3|42491.3|42408.8|42388.8|217
1724911800000|2024-08-29 06:10:00|42461.4|42441.4|42456.4|42436.4|42466.4|42446.4|42438.9|42418.9|87
1724912100000|2024-08-29 06:15:00|42458.8|42438.8|42481.3|42461.3|42491.3|42471.3|42448.9|42428.9|87
1724912400000|2024-08-29 06:20:00|42478.9|42458.9|42471.4|42451.4|42483.8|42463.8|42461.3|42441.3|100
1724912700000|2024-08-29 06:25:00|42473.8|42453.8|42481.2|42461.2|42508.7|42488.7|42471.4|42451.4|135
1724913000000|2024-08-29 06:30:00|42478.8|42458.8|42411.3|42391.3|42486.2|42466.2|42408.8|42388.8|143
1724913300000|2024-08-29 06:35:00|42408.8|42388.8|42416.3|42396.3|42431.3|42411.3|42408.8|42388.8|109
1724913600000|2024-08-29 06:40:00|42413.9|42393.9|42406.3|42386.3|42426.3|42406.3|42378.9|42358.9|123
1724913900000|2024-08-29 06:45:00|42406.4|42386.4|42418.8|42398.8|42426.3|42406.3|42403.8|42383.8|83
1724914200000|2024-08-29 06:50:00|42416.3|42396.3|42386.3|42366.3|42418.8|42398.8|42368.9|42348.9|145
1724914500000|2024-08-29 06:55:00|42383.8|42363.8|42376.4|42356.4|42388.9|42368.9|42358.9|42338.9|131
1724914800000|2024-08-29 07:00:00|42378.8|42358.8|42361.6|42341.6|42416.5|42396.5|42354.1|42334.1|147
1724915100000|2024-08-29 07:05:00|42356.6|42336.6|42361.5|42341.5|42366.4|42346.4|42316.6|42296.6|169
1724915400000|2024-08-29 07:10:00|42359|42339|42331.5|42311.5|42359|42339|42321.5|42301.5|48
1724915700000|2024-08-29 07:15:00|42329.1|42309.1|42353.9|42333.9|42353.9|42333.9|42309.1|42289.1|63
1724916000000|2024-08-29 07:20:00|42354|42334|42368.9|42348.9|42369.2|42349.2|42339|42319|60
1724916300000|2024-08-29 07:25:00|42369|42349|42359|42339|42369|42349|42343.9|42323.9|60
1724916600000|2024-08-29 07:30:00|42356.5|42336.5|42336.7|42316.7|42359.1|42339.1|42321.5|42301.5|104
1724916900000|2024-08-29 07:35:00|42336.5|42316.5|42316.6|42296.6|42371.6|42351.6|42306.7|42286.7|122
1724917200000|2024-08-29 07:40:00|42314.1|42294.1|42281.7|42261.7|42316.6|42296.6|42281.7|42261.7|67
1724917500000|2024-08-29 07:45:00|42281.8|42261.8|42309.2|42289.2|42321.8|42301.8|42281.7|42261.7|45
1724917800000|2024-08-29 07:50:00|42306.8|42286.8|42311.6|42291.6|42311.6|42291.6|42271.9|42251.9|232
1724918100000|2024-08-29 07:55:00|42311.7|42291.7|42336.7|42316.7|42344.2|42324.2|42306.7|42286.7|101
1724918400000|2024-08-29 08:00:00|42336.6|42316.6|42046.6|42026.6|42336.6|42316.6|42036.6|42016.6|1049
1724918700000|2024-08-29 08:05:00|42049.1|42029.1|42026.8|42006.8|42071.8|42051.8|41994.2|41974.2|484
1724919000000|2024-08-29 08:10:00|42021.8|42001.8|41979.3|41959.3|42041.8|42021.8|41971.8|41951.8|340
1724919300000|2024-08-29 08:15:00|41976.8|41956.8|41989.5|41969.5|42016.9|41996.9|41966.9|41946.9|545
1724919600000|2024-08-29 08:20:00|41987.1|41967.1|41824.5|41804.5|41987.1|41967.1|41819.6|41799.6|640
1724919900000|2024-08-29 08:25:00|41827|41807|41807.2|41787.2|41837|41817|41792|41772|579
1724920200000|2024-08-29 08:30:00|41807.1|41787.1|41852.1|41832.1|41874.5|41854.5|41797.1|41777.1|325
1724920500000|2024-08-29 08:35:00|41849.6|41829.6|41857.1|41837.1|41857.1|41837.1|41797.1|41777.1|156
1724920800000|2024-08-29 08:40:00|41859.6|41839.6|41842.2|41822.2|41872.1|41852.1|41832.1|41812.1|120
1724921100000|2024-08-29 08:45:00|41844.6|41824.6|41872.2|41852.2|41884.6|41864.6|41819.8|41799.8|214
1724921400000|2024-08-29 08:50:00|41872.1|41852.1|41877.1|41857.1|41892.1|41872.1|41857.2|41837.2|158
1724921700000|2024-08-29 08:55:00|41874.7|41854.7|41922.2|41902.2|41937.2|41917.2|41874.6|41854.6|149
1724922000000|2024-08-29 09:00:00|41924.6|41904.6|41937.2|41917.2|41939.7|41919.7|41877.2|41857.2|189
1724922300000|2024-08-29 09:05:00|41934.7|41914.7|41927.2|41907.2|41944.7|41924.7|41912.1|41892.1|119
1724922600000|2024-08-29 09:10:00|41924.7|41904.7|41982.1|41962.1|41982.1|41962.1|41922.3|41902.3|137
1724922900000|2024-08-29 09:15:00|41979.7|41959.7|42017.2|41997.2|42024.5|42004.5|41977.1|41957.1|239
1724923200000|2024-08-29 09:20:00|42019.7|41999.7|42007.2|41987.2|42027.1|42007.1|41992.2|41972.2|97
1724923500000|2024-08-29 09:25:00|42007.1|41987.1|41989.6|41969.6|42017.1|41997.1|41989.6|41969.6|138
1724923800000|2024-08-29 09:30:00|41992.1|41972.1|41982.1|41962.1|41992.2|41972.2|41959.8|41939.8|121
1724924100000|2024-08-29 09:35:00|41979.6|41959.6|42012.2|41992.2|42027.2|42007.2|41979.6|41959.6|192
1724924400000|2024-08-29 09:40:00|42009.7|41989.7|41997.2|41977.2|42012.1|41992.1|41989.6|41969.6|140
1724924700000|2024-08-29 09:45:00|41999.7|41979.7|42032.2|42012.2|42034.7|42014.7|41972.3|41952.3|125
1724925000000|2024-08-29 09:50:00|42032.3|42012.3|42047.2|42027.2|42052.2|42032.2|42027.3|42007.3|83
1724925300000|2024-08-29 09:55:00|42044.7|42024.7|42032.2|42012.2|42044.7|42024.7|42017.2|41997.2|81
1724925600000|2024-08-29 10:00:00|42027.4|42007.4|42057.2|42037.2|42064.7|42044.7|42022.3|42002.3|93
1724925900000|2024-08-29 10:05:00|42057.3|42037.3|42054.8|42034.8|42062.2|42042.2|42044.9|42024.9|70
1724926200000|2024-08-29 10:10:00|42054.7|42034.7|42042.2|42022.2|42072.3|42052.3|42037.1|42017.1|108
1724926500000|2024-08-29 10:15:00|42037.3|42017.3|42002.2|41982.2|42037.3|42017.3|41997.4|41977.4|74
1724926800000|2024-08-29 10:20:00|42002.3|41982.3|42019.9|41999.9|42052.2|42032.2|41997.5|41977.5|274
1724927100000|2024-08-29 10:25:00|42017.4|41997.4|42002.4|41982.4|42019.8|41999.8|42002.4|41982.4|47
1724927400000|2024-08-29 10:30:00|42004.8|41984.8|42064.8|42044.8|42067.4|42047.4|42002.4|41982.4|135
1724927700000|2024-08-29 10:35:00|42067.3|42047.3|42104.9|42084.9|42105|42085|42052.4|42032.4|93
1724928000000|2024-08-29 10:40:00|42102.5|42082.5|42132.5|42112.5|42132.5|42112.5|42089.9|42069.9|128
1724928300000|2024-08-29 10:45:00|42132.6|42112.6|42122.3|42102.3|42154.9|42134.9|42114.9|42094.9|161
1724928600000|2024-08-29 10:50:00|42122.4|42102.4|42112.4|42092.4|42137.4|42117.4|42110|42090|68
1724928900000|2024-08-29 10:55:00|42114.8|42094.8|42107.6|42087.6|42117.5|42097.5|42100|42080|72
1724929200000|2024-08-29 11:00:00|42110.1|42090.1|42104.8|42084.8|42129.9|42109.9|42082.4|42062.4|101
1724929500000|2024-08-29 11:05:00|42104.9|42084.9|42127.4|42107.4|42132.3|42112.3|42097.5|42077.5|36
1724929800000|2024-08-29 11:10:00|42129.8|42109.8|42115|42095|42130|42110|42097.5|42077.5|69
1724930100000|2024-08-29 11:15:00|42112.4|42092.4|42110|42090|42112.5|42092.5|42095|42075|43
1724930400000|2024-08-29 11:20:00|42107.6|42087.6|42122.6|42102.6|42125|42105|42092.6|42072.6|121
1724930700000|2024-08-29 11:25:00|42120.1|42100.1|42117.5|42097.5|42122.6|42102.6|42112.5|42092.5|76
1724931000000|2024-08-29 11:30:00|42117.6|42097.6|42102.6|42082.6|42150|42130|42102.5|42082.5|139
1724931300000|2024-08-29 11:35:00|42102.5|42082.5|42087.6|42067.6|42110.1|42090.1|42082.7|42062.7|189
1724931600000|2024-08-29 11:40:00|42087.5|42067.5|42105.2|42085.2|42107.7|42087.7|42060.1|42040.1|103
1724931900000|2024-08-29 11:45:00|42107.7|42087.7|42105.1|42085.1|42107.7|42087.7|42085.2|42065.2|63
1724932200000|2024-08-29 11:50:00|42102.7|42082.7|42057.6|42037.6|42105|42085|42042.5|42022.5|149
1724932500000|2024-08-29 11:55:00|42055.1|42035.1|42077.6|42057.6|42092.6|42072.6|42050.2|42030.2|107
1724932800000|2024-08-29 12:00:00|42070.2|42050.2|42050.2|42030.2|42075.1|42055.1|42040.2|42020.2|121
1724933100000|2024-08-29 12:05:00|42052.7|42032.7|42042.7|42022.7|42065.2|42045.2|42035.3|42015.3|209
1724933400000|2024-08-29 12:10:00|42040.2|42020.2|42037.8|42017.8|42082.7|42062.7|42020.3|42000.3|202
1724933700000|2024-08-29 12:15:00|42040.3|42020.3|42055.2|42035.2|42060.2|42040.2|42008|41988|270
1724934000000|2024-08-29 12:20:00|42057.6|42037.6|42047.9|42027.9|42070.2|42050.2|42035.4|42015.4|198
1724934300000|2024-08-29 12:25:00|42045.4|42025.4|42077.9|42057.9|42082.9|42062.9|42045.2|42025.2|242
1724934600000|2024-08-29 12:30:00|42078|42058|42095.4|42075.4|42115.4|42095.4|42030.4|42010.4|441
1724934900000|2024-08-29 12:35:00|42090.5|42070.5|42090.4|42070.4|42117.8|42097.8|42077.8|42057.8|288
1724935200000|2024-08-29 12:40:00|42087.9|42067.9|42060.4|42040.4|42087.9|42067.9|42040.4|42020.4|276
1724935500000|2024-08-29 12:45:00|42063|42043|42075.5|42055.5|42095.4|42075.4|42063|42043|220
1724935800000|2024-08-29 12:50:00|42080.5|42060.5|42125.5|42105.5|42128|42108|42072.9|42052.9|182
1724936100000|2024-08-29 12:55:00|42123|42103|42120.5|42100.5|42128|42108|42103|42083|306
1724936400000|2024-08-29 13:00:00|42120.4|42100.4|42110.6|42090.6|42172.9|42152.9|42100.5|42080.5|1014
1724936700000|2024-08-29 13:05:00|42110.5|42090.5|42060.6|42040.6|42110.5|42090.5|42050.6|42030.6|556
1724937000000|2024-08-29 13:10:00|42060.7|42040.7|42038.1|42018.1|42070.6|42050.6|42015.7|41995.7|568
1724937300000|2024-08-29 13:15:00|42038.2|42018.2|42038.3|42018.3|42050.8|42030.8|42000.7|41980.7|548
1724937600000|2024-08-29 13:20:00|42038.2|42018.2|41963.2|41943.2|42038.2|42018.2|41953.2|41933.2|594
1724937900000|2024-08-29 13:25:00|41960.7|41940.7|41993.2|41973.2|42018.2|41998.2|41958.2|41938.2|295
1724938200000|2024-08-29 13:30:00|41990.7|41970.7|41978.2|41958.2|42040.7|42020.7|41978.2|41958.2|336
1724938500000|2024-08-29 13:35:00|41980.7|41960.7|41998.2|41978.2|42023.3|42003.3|41958.3|41938.3|266
1724938800000|2024-08-29 13:40:00|41998.3|41978.3|42015.6|41995.6|42023.1|42003.1|41968.3|41948.3|231
1724939100000|2024-08-29 13:45:00|42018.1|41998.1|42088|42068|42088|42068|42018.1|41998.1|498
1724939400000|2024-08-29 13:50:00|42085.6|42065.6|42165.5|42145.5|42170.5|42150.5|42060.7|42040.7|641
1724939700000|2024-08-29 13:55:00|42170.4|42150.4|42153.1|42133.1|42185.5|42165.5|42135.5|42115.5|429
1724940000000|2024-08-29 14:00:00|42158|42138|42235.4|42215.4|42235.5|42215.5|42158|42138|557
1724940300000|2024-08-29 14:05:00|42230.5|42210.5|42200.6|42180.6|42230.6|42210.6|42195.6|42175.6|390
1724940600000|2024-08-29 14:10:00|42203.1|42183.1|42180.6|42160.6|42213|42193|42158.1|42138.1|434
1724940900000|2024-08-29 14:15:00|42178.2|42158.2|42120.6|42100.6|42180.6|42160.6|42108.1|42088.1|387
1724941200000|2024-08-29 14:20:00|42118.1|42098.1|42140.6|42120.6|42148.1|42128.1|42083.1|42063.1|334
1724941500000|2024-08-29 14:25:00|42143.1|42123.1|42098.2|42078.2|42175.6|42155.6|42095.7|42075.7|266
1724941800000|2024-08-29 14:30:00|42100.7|42080.7|42080.5|42060.5|42115.7|42095.7|42070.7|42050.7|389
1724942100000|2024-08-29 14:35:00|42083|42063|42145.5|42125.5|42145.5|42125.5|42080.5|42060.5|313
1724942400000|2024-08-29 14:40:00|42143.1|42123.1|42143.1|42123.1|42145.6|42125.6|42090.4|42070.4|243
1724942700000|2024-08-29 14:45:00|42140.7|42120.7|42198|42178|42220.6|42200.6|42133.1|42113.1|486
1724943000000|2024-08-29 14:50:00|42200.4|42180.4|42198.2|42178.2|42213|42193|42180.5|42160.5|257
1724943300000|2024-08-29 14:55:00|42200.7|42180.7|42218|42198|42238.1|42218.1|42183.2|42163.2|409
1724943600000|2024-08-29 15:00:00|42218.1|42198.1|42168.1|42148.1|42235.5|42215.5|42163.1|42143.1|249
1724943900000|2024-08-29 15:05:00|42165.6|42145.6|42210.6|42190.6|42210.6|42190.6|42165.6|42145.6|191
1724944200000|2024-08-29 15:10:00|42213.1|42193.1|42205.7|42185.7|42220.7|42200.7|42200.7|42180.7|247
1724944500000|2024-08-29 15:15:00|42203.2|42183.2|42143.2|42123.2|42205.7|42185.7|42133.3|42113.3|294
1724944800000|2024-08-29 15:20:00|42143.1|42123.1|42115.7|42095.7|42158.1|42138.1|42105.7|42085.7|244
1724945100000|2024-08-29 15:25:00|42120.7|42100.7|42118.2|42098.2|42133.3|42113.3|42103.4|42083.4|267
1724945400000|2024-08-29 15:30:00|42115.7|42095.7|42138.1|42118.1|42138.2|42118.2|42108.1|42088.1|167
1724945700000|2024-08-29 15:35:00|42138.2|42118.2|42158.1|42138.1|42175.6|42155.6|42135.6|42115.6|182
1724946000000|2024-08-29 15:40:00|42158|42138|42185.6|42165.6|42193|42173|42150.6|42130.6|215
1724946300000|2024-08-29 15:45:00|42183.1|42163.1|42155.9|42135.9|42205.6|42185.6|42141|42121|462
1724946600000|2024-08-29 15:50:00|42156|42136|42153.4|42133.4|42165.9|42145.9|42148.4|42128.4|228
1724946900000|2024-08-29 15:55:00|42155.8|42135.8|42180.8|42160.8|42190.9|42170.9|42150.8|42130.8|263
1724947200000|2024-08-29 16:00:00|42180.9|42160.9|42176|42156|42183.5|42163.5|42148.6|42128.6|168
1724947500000|2024-08-29 16:05:00|42178.4|42158.4|42156.1|42136.1|42180.9|42160.9|42153.6|42133.6|235
1724947800000|2024-08-29 16:10:00|42161|42141|42161.2|42141.2|42176.2|42156.2|42151.2|42131.2|333
1724948100000|2024-08-29 16:15:00|42163.7|42143.7|42238.8|42218.8|42241.2|42221.2|42163.7|42143.7|490
1724948400000|2024-08-29 16:20:00|42241.2|42221.2|42248.8|42228.8|42256.2|42236.2|42216.3|42196.3|348
1724948700000|2024-08-29 16:25:00|42251.2|42231.2|42258.8|42238.8|42278.6|42258.6|42243.6|42223.6|243
1724949000000|2024-08-29 16:30:00|42258.9|42238.9|42271.2|42251.2|42281.3|42261.3|42253.7|42233.7|342
1724949300000|2024-08-29 16:35:00|42273.7|42253.7|42256.3|42236.3|42311.2|42291.2|42243.8|42223.8|296
1724949600000|2024-08-29 16:40:00|42258.8|42238.8|42248.7|42228.7|42268.7|42248.7|42243.8|42223.8|157
1724949900000|2024-08-29 16:45:00|42248.8|42228.8|42251.3|42231.3|42266.2|42246.2|42231.5|42211.5|233
1724950200000|2024-08-29 16:50:00|42251.4|42231.4|42266.4|42246.4|42268.9|42248.9|42228.9|42208.9|468
1724950500000|2024-08-29 16:55:00|42266.3|42246.3|42246.5|42226.5|42276.2|42256.2|42241.4|42221.4|720
1724950800000|2024-08-29 17:00:00|42246.4|42226.4|42251.3|42231.3|42266.3|42246.3|42243.8|42223.8|279
1724951100000|2024-08-29 17:05:00|42251.4|42231.4|42266.4|42246.4|42273.9|42253.9|42251.3|42231.3|109
1724951400000|2024-08-29 17:10:00|42263.9|42243.9|42251.4|42231.4|42263.9|42243.9|42238.9|42218.9|93
1724951700000|2024-08-29 17:15:00|42254|42234|42266.4|42246.4|42266.4|42246.4|42253.8|42233.8|34
1724952000000|2024-08-29 17:20:00|42266.5|42246.5|42264|42244|42283.9|42263.9|42261.4|42241.4|99
1724952300000|2024-08-29 17:25:00|42266.4|42246.4|42276.4|42256.4|42281.4|42261.4|42261.4|42241.4|98
1724952600000|2024-08-29 17:30:00|42276.5|42256.5|42296.4|42276.4|42296.4|42276.4|42276.5|42256.5|58
1724952900000|2024-08-29 17:35:00|42301.3|42281.3|42291.5|42271.5|42318.9|42298.9|42291.5|42271.5|133
1724953200000|2024-08-29 17:40:00|42289|42269|42291.5|42271.5|42291.5|42271.5|42281.5|42261.5|39
1724953500000|2024-08-29 17:45:00|42291.4|42271.4|42259|42239|42291.4|42271.4|42251.5|42231.5|81
1724953800000|2024-08-29 17:50:00|42258.9|42238.9|42259.1|42239.1|42269|42249|42258.9|42238.9|140
1724954100000|2024-08-29 17:55:00|42259|42239|42284.1|42264.1|42284.1|42264.1|42259|42239|101
1724954400000|2024-08-29 18:00:00|42286.5|42266.5|42264.1|42244.1|42286.5|42266.5|42251.5|42231.5|85
1724954700000|2024-08-29 18:05:00|42264|42244|42266.6|42246.6|42271.6|42251.6|42261.5|42241.5|38
1724955000000|2024-08-29 18:10:00|42266.5|42246.5|42244.1|42224.1|42266.5|42246.5|42241.6|42221.6|43
1724955300000|2024-08-29 18:15:00|42241.7|42221.7|42234.1|42214.1|42246.6|42226.6|42234|42214|67
1724955600000|2024-08-29 18:20:00|42231.6|42211.6|42231.6|42211.6|42239.1|42219.1|42226.5|42206.5|79
1724955900000|2024-08-29 18:25:00|42234.1|42214.1|42196.6|42176.6|42234.1|42214.1|42186.6|42166.6|91
1724956200000|2024-08-29 18:30:00|42194.2|42174.2|42204.2|42184.2|42214.1|42194.1|42186.6|42166.6|35
1724956500000|2024-08-29 18:35:00|42201.7|42181.7|42154.2|42134.2|42204.2|42184.2|42151.7|42131.7|88
1724956800000|2024-08-29 18:40:00|42151.7|42131.7|42144.2|42124.2|42166.7|42146.7|42124.2|42104.2|188
1724957100000|2024-08-29 18:45:00|42141.8|42121.8|42134.2|42114.2|42141.8|42121.8|42114.1|42094.1|122
1724957400000|2024-08-29 18:50:00|42134.1|42114.1|42129.1|42109.1|42134.1|42114.1|42101.7|42081.7|73
1724957700000|2024-08-29 18:55:00|42126.6|42106.6|42129.2|42109.2|42134.2|42114.2|42124.2|42104.2|37
1724958000000|2024-08-29 19:00:00|42129.1|42109.1|42136.8|42116.8|42136.8|42116.8|42114.3|42094.3|86
1724958300000|2024-08-29 19:05:00|42139.2|42119.2|42144.4|42124.4|42154.3|42134.3|42139.2|42119.2|38
1724958600000|2024-08-29 19:10:00|42146.8|42126.8|42141.8|42121.8|42151.8|42131.8|42136.7|42116.7|23
1724958900000|2024-08-29 19:15:00|42139.4|42119.4|42129.4|42109.4|42144.4|42124.4|42129.4|42109.4|59
1724959200000|2024-08-29 19:20:00|42129.5|42109.5|42139.3|42119.3|42139.3|42119.3|42121.8|42101.8|22
1724959500000|2024-08-29 19:25:00|42141.8|42121.8|42154.3|42134.3|42159.3|42139.3|42136.8|42116.8|37
1724959800000|2024-08-29 19:30:00|42146.9|42126.9|42131.9|42111.9|42146.9|42126.9|42131.9|42111.9|39
1724960100000|2024-08-29 19:35:00|42134.3|42114.3|42141.9|42121.9|42156.9|42136.9|42134.3|42114.3|36
1724960400000|2024-08-29 19:40:00|42144.3|42124.3|42119.4|42099.4|42144.4|42124.4|42119.4|42099.4|31
1724960700000|2024-08-29 19:45:00|42121.8|42101.8|42106.9|42086.9|42124.4|42104.4|42101.9|42081.9|101
1724961000000|2024-08-29 19:50:00|42104.5|42084.5|42096.9|42076.9|42106.9|42086.9|42091.9|42071.9|87
1724961300000|2024-08-29 19:55:00|42099.4|42079.4|42102|42082|42111.8|42091.8|42091.9|42071.9|64
1724961600000|2024-08-29 20:00:00|42104.5|42084.5|42111.9|42091.9|42119.5|42099.5|42104.5|42084.5|32
1724961900000|2024-08-29 20:05:00|42112|42092|42119.4|42099.4|42119.4|42099.4|42111.9|42091.9|14
1724962200000|2024-08-29 20:10:00|42117|42097|42117|42097|42122|42102|42117|42097|20
1724962500000|2024-08-29 20:15:00|42119.4|42099.4|42112|42092|42122|42102|42109.6|42089.6|23
1724962800000|2024-08-29 20:20:00|42114.4|42094.4|42119.5|42099.5|42119.5|42099.5|42112|42092|5
1724963100000|2024-08-29 20:25:00|42122|42102|42127.1|42107.1|42127.1|42107.1|42122|42102|21
1724963400000|2024-08-29 20:30:00|42124.6|42104.6|42129.5|42109.5|42129.5|42109.5|42124.6|42104.6|25
1724963700000|2024-08-29 20:35:00|42127.1|42107.1|42124.6|42104.6|42129.6|42109.6|42124.6|42104.6|9
1724964000000|2024-08-29 20:40:00|42127.1|42107.1|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|22
1724964300000|2024-08-29 20:45:00|42129.8|42109.8|42117|42097|42134.7|42114.7|42117|42097|29
1724964600000|2024-08-29 20:50:00|42114.5|42094.5|42114.7|42094.7|42114.7|42094.7|42107.2|42087.2|49
1724964900000|2024-08-29 20:55:00|42119.6|42099.6|42137.1|42117.1|42142.2|42122.2|42119.6|42099.6|69
1724968800000|2024-08-29 22:00:00|42124.9|42104.9|42114.9|42094.9|42127.5|42107.5|42114.9|42094.9|45
1724969100000|2024-08-29 22:05:00|42117.4|42097.4|42109.9|42089.9|42117.4|42097.4|42102.5|42082.5|25
1724969400000|2024-08-29 22:10:00|42107.4|42087.4|42114.9|42094.9|42114.9|42094.9|42107.4|42087.4|8
1724969700000|2024-08-29 22:15:00|42115|42095|42124.9|42104.9|42124.9|42104.9|42115|42095|14
1724970000000|2024-08-29 22:20:00|42127.4|42107.4|42130|42110|42130|42110|42127.4|42107.4|9
1724970300000|2024-08-29 22:25:00|42129.9|42109.9|42130|42110|42130|42110|42127.5|42107.5|0
1724970600000|2024-08-29 22:30:00|42132.5|42112.5|42130|42110|42132.5|42112.5|42127.5|42107.5|8
1724970900000|2024-08-29 22:35:00|42130.1|42110.1|42127.5|42107.5|42132.4|42112.4|42127.5|42107.5|11
1724971200000|2024-08-29 22:40:00|42127.3|42107.3|42122.5|42102.5|42127.4|42107.4|42122.5|42102.5|7
1724971500000|2024-08-29 22:45:00|||||||||1
1724971800000|2024-08-29 22:50:00|42122.6|42102.6|42120.1|42100.1|42122.6|42102.6|42115.1|42095.1|10
1724972100000|2024-08-29 22:55:00|42117.7|42097.7|42120.1|42100.1|42120.1|42100.1|42117.7|42097.7|7
1724972400000|2024-08-29 23:00:00|42120|42100|42127.4|42107.4|42127.4|42107.4|42115.1|42095.1|129
1724972700000|2024-08-29 23:05:00|42127.5|42107.5|42139.8|42119.8|42142.3|42122.3|42127.5|42107.5|37
1724973000000|2024-08-29 23:10:00|42142.3|42122.3|42147.2|42127.2|42149.7|42129.7|42142.3|42122.3|17
1724973300000|2024-08-29 23:15:00|42149.7|42129.7|42149.8|42129.8|42157.3|42137.3|42149.7|42129.7|19
1724973600000|2024-08-29 23:20:00|42149.7|42129.7|42159.6|42139.6|42159.6|42139.6|42147.3|42127.3|54
1724973900000|2024-08-29 23:25:00|42159.7|42139.7|42162.3|42142.3|42167.2|42147.2|42159.7|42139.7|25
1724974200000|2024-08-29 23:30:00|42159.8|42139.8|42154.8|42134.8|42159.9|42139.9|42152.5|42132.5|13
1724974500000|2024-08-29 23:35:00|42152.4|42132.4|42144.9|42124.9|42152.4|42132.4|42144.8|42124.8|32
1724974800000|2024-08-29 23:40:00|42142.4|42122.4|42144.8|42124.8|42154.9|42134.9|42142.4|42122.4|29
1724975100000|2024-08-29 23:45:00|42145|42125|42152.6|42132.6|42155|42135|42145|42125|14
1724975400000|2024-08-29 23:50:00|42152.5|42132.5|42160|42140|42165|42145|42150|42130|27
1724975700000|2024-08-29 23:55:00|42157.6|42137.6|42157.4|42137.4|42162.5|42142.5|42152.8|42132.8|33
1724976000000|2024-08-30 00:00:00|42160|42140|42140|42120|42177.5|42157.5|42135|42115|73
1724976300000|2024-08-30 00:05:00|42139.8|42119.8|42152.5|42132.5|42155|42135|42135|42115|43
1724976600000|2024-08-30 00:10:00|42150|42130|42145|42125|42155.1|42135.1|42145|42125|15
1724976900000|2024-08-30 00:15:00|42150|42130|42142.5|42122.5|42152.5|42132.5|42142.5|42122.5|37
1724977200000|2024-08-30 00:20:00|42140|42120|42135.1|42115.1|42152.5|42132.5|42135.1|42115.1|43
1724977500000|2024-08-30 00:25:00|42137.5|42117.5|42160.1|42140.1|42167.6|42147.6|42137.5|42117.5|33
1724977800000|2024-08-30 00:30:00|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42152.6|42132.6|35
1724978100000|2024-08-30 00:35:00|42165|42145|42175.2|42155.2|42182.5|42162.5|42165|42145|43
1724978400000|2024-08-30 00:40:00|42175.1|42155.1|42177.5|42157.5|42180.1|42160.1|42167.6|42147.6|22
1724978700000|2024-08-30 00:45:00|42175.1|42155.1|42170.2|42150.2|42180.2|42160.2|42170.2|42150.2|27
1724979000000|2024-08-30 00:50:00|42167.8|42147.8|42165.1|42145.1|42170.2|42150.2|42165.1|42145.1|16
1724979300000|2024-08-30 00:55:00|42167.6|42147.6|42175.2|42155.2|42177.7|42157.7|42165.1|42145.1|61
1724979600000|2024-08-30 01:00:00|42172.8|42152.8|42185.3|42165.3|42195.3|42175.3|42145.2|42125.2|242
1724979900000|2024-08-30 01:05:00|42185.2|42165.2|42172.5|42152.5|42192.7|42172.7|42157.7|42137.7|95
1724980200000|2024-08-30 01:10:00|42172.6|42152.6|42162.6|42142.6|42185.2|42165.2|42155.1|42135.1|56
1724980500000|2024-08-30 01:15:00|42162.5|42142.5|42240.2|42220.2|42252.5|42232.5|42155.2|42135.2|74
1724980800000|2024-08-30 01:20:00|42242.6|42222.6|42205.1|42185.1|42242.6|42222.6|42202.6|42182.6|66
1724981100000|2024-08-30 01:25:00|42202.7|42182.7|42250|42230|42254.9|42234.9|42200.2|42180.2|66
1724981400000|2024-08-30 01:30:00|42247.6|42227.6|42245.2|42225.2|42280.1|42260.1|42230.3|42210.3|136
1724981700000|2024-08-30 01:35:00|42245.1|42225.1|42315.3|42295.3|42317.7|42297.7|42237.7|42217.7|68
1724982000000|2024-08-30 01:40:00|42315.2|42295.2|42315.3|42295.3|42365.1|42345.1|42312.8|42292.8|216
1724982300000|2024-08-30 01:45:00|42320.1|42300.1|42265.2|42245.2|42320.3|42300.3|42260.3|42240.3|93
1724982600000|2024-08-30 01:50:00|42260.3|42240.3|42227.7|42207.7|42275.2|42255.2|42212.7|42192.7|112
1724982900000|2024-08-30 01:55:00|42230.1|42210.1|42207.7|42187.7|42230.2|42210.2|42185.2|42165.2|120
1724983200000|2024-08-30 02:00:00|42210.1|42190.1|42245.2|42225.2|42250.2|42230.2|42200.2|42180.2|89
1724983500000|2024-08-30 02:05:00|42242.8|42222.8|42205.3|42185.3|42242.8|42222.8|42195.3|42175.3|43
1724983800000|2024-08-30 02:10:00|42210.1|42190.1|42220.3|42200.3|42225.3|42205.3|42185.3|42165.3|61
1724984100000|2024-08-30 02:15:00|42222.8|42202.8|42232.8|42212.8|42232.8|42212.8|42215.3|42195.3|13
1724984400000|2024-08-30 02:20:00|42235.3|42215.3|42280.3|42260.3|42280.4|42260.4|42235.3|42215.3|43
1724984700000|2024-08-30 02:25:00|42277.9|42257.9|42245.3|42225.3|42282.8|42262.8|42238|42218|41
1724985000000|2024-08-30 02:30:00|42242.9|42222.9|42265.3|42245.3|42278|42258|42242.9|42222.9|100
1724985300000|2024-08-30 02:35:00|42267.7|42247.7|42257.9|42237.9|42277.8|42257.8|42255.4|42235.4|25
1724985600000|2024-08-30 02:40:00|42255.5|42235.5|42282.9|42262.9|42290.3|42270.3|42248|42228|37
1724985900000|2024-08-30 02:45:00|42280.4|42260.4|42295.5|42275.5|42298|42278|42280.4|42260.4|51
1724986200000|2024-08-30 02:50:00|42297.9|42277.9|42300.5|42280.5|42305.5|42285.5|42293|42273|61
1724986500000|2024-08-30 02:55:00|42303|42283|42315.5|42295.5|42330.5|42310.5|42293.1|42273.1|56
1724986800000|2024-08-30 03:00:00|42313.1|42293.1|42350.5|42330.5|42365.5|42345.5|42300.6|42280.6|91
1724987100000|2024-08-30 03:05:00|42353|42333|42315.4|42295.4|42355.4|42335.4|42315.4|42295.4|54
1724987400000|2024-08-30 03:10:00|42317.9|42297.9|42300.5|42280.5|42320.4|42300.4|42292.9|42272.9|27
1724987700000|2024-08-30 03:15:00|42298|42278|42335.5|42315.5|42335.5|42315.5|42283|42263|60
1724988000000|2024-08-30 03:20:00|42338|42318|42345.6|42325.6|42370.6|42350.6|42325.5|42305.5|85
1724988300000|2024-08-30 03:25:00|42348|42328|42347.8|42327.8|42357.9|42337.9|42340.4|42320.4|36
1724988600000|2024-08-30 03:30:00|42345.4|42325.4|42350.3|42330.3|42362.9|42342.9|42345.4|42325.4|24
1724988900000|2024-08-30 03:35:00|42345.5|42325.5|42345.4|42325.4|42350.4|42330.4|42337.9|42317.9|12
1724989200000|2024-08-30 03:40:00|42343|42323|42355.5|42335.5|42358|42338|42343|42323|50
1724989500000|2024-08-30 03:45:00|42353.1|42333.1|42360.5|42340.5|42363|42343|42353.1|42333.1|13
1724989800000|2024-08-30 03:50:00|42360.6|42340.6|42403|42383|42417.9|42397.9|42360.6|42340.6|111
1724990100000|2024-08-30 03:55:00|42405.5|42385.5|42373|42353|42405.5|42385.5|42370.6|42350.6|42
1724990400000|2024-08-30 04:00:00|42375.5|42355.5|42373.1|42353.1|42383|42363|42370.5|42350.5|15
1724990700000|2024-08-30 04:05:00|42370.6|42350.6|42373.1|42353.1|42375.5|42355.5|42368|42348|19
1724991000000|2024-08-30 04:10:00|42375.6|42355.6|42390.6|42370.6|42423|42403|42375.6|42355.6|115
1724991300000|2024-08-30 04:15:00|42390.5|42370.5|42375.7|42355.7|42393.1|42373.1|42370.7|42350.7|24
1724991600000|2024-08-30 04:20:00|42378.1|42358.1|42395.6|42375.6|42395.6|42375.6|42378.1|42358.1|23
1724991900000|2024-08-30 04:25:00|42398.1|42378.1|42400.7|42380.7|42415.6|42395.6|42395.6|42375.6|77
1724992200000|2024-08-30 04:30:00|42398.3|42378.3|42370.5|42350.5|42400.6|42380.6|42353.2|42333.2|93
1724992500000|2024-08-30 04:35:00|42373|42353|42375.6|42355.6|42383.1|42363.1|42373|42353|31
1724992800000|2024-08-30 04:40:00|42373.2|42353.2|42385.7|42365.7|42385.7|42365.7|42368.2|42348.2|20
1724993100000|2024-08-30 04:45:00|42383.3|42363.3|42373.2|42353.2|42390.6|42370.6|42370.8|42350.8|26
1724993400000|2024-08-30 04:50:00|42373.4|42353.4|42353.1|42333.1|42380.7|42360.7|42350.7|42330.7|43
1724993700000|2024-08-30 04:55:00|42353.2|42333.2|42378.1|42358.1|42378.1|42358.1|42353.1|42333.1|27
1724994000000|2024-08-30 05:00:00|42380.6|42360.6|42363.1|42343.1|42383.1|42363.1|42348.1|42328.1|67
1724994300000|2024-08-30 05:05:00|42365.6|42345.6|42383.2|42363.2|42388.2|42368.2|42360.6|42340.6|29
1724994600000|2024-08-30 05:10:00|42388.1|42368.1|42393.1|42373.1|42403.1|42383.1|42385.7|42365.7|26
1724994900000|2024-08-30 05:15:00|42393.2|42373.2|42398.2|42378.2|42405.7|42385.7|42373.2|42353.2|52
1724995200000|2024-08-30 05:20:00|42400.6|42380.6|42418.2|42398.2|42420.7|42400.7|42400.6|42380.6|46
1724995500000|2024-08-30 05:25:00|42415.7|42395.7|42473.1|42453.1|42478.2|42458.2|42415.7|42395.7|226
1724995800000|2024-08-30 05:30:00|42473|42453|42470.7|42450.7|42555.6|42535.6|42450.8|42430.8|586
1724996100000|2024-08-30 05:35:00|42468.2|42448.2|42492.8|42472.8|42500.6|42480.6|42455.8|42435.8|146
1724996400000|2024-08-30 05:40:00|42492.9|42472.9|42532.9|42512.9|42542.9|42522.9|42483.2|42463.2|202
1724996700000|2024-08-30 05:45:00|42532.8|42512.8|42548|42528|42583.1|42563.1|42515.5|42495.5|171
1724997000000|2024-08-30 05:50:00|42548.1|42528.1|42613|42593|42623|42603|42548.1|42528.1|191
1724997300000|2024-08-30 05:55:00|42610.5|42590.5|42563.2|42543.2|42628.1|42608.1|42563.2|42543.2|208
1724997600000|2024-08-30 06:00:00|42565.7|42545.7|42575.7|42555.7|42578.2|42558.2|42550.7|42530.7|125
1724997900000|2024-08-30 06:05:00|42573.2|42553.2|42490.8|42470.8|42578.2|42558.2|42485.8|42465.8|149
1724998200000|2024-08-30 06:10:00|42488.4|42468.4|42483.3|42463.3|42500.8|42480.8|42478.3|42458.3|97
1724998500000|2024-08-30 06:15:00|42480.9|42460.9|42435.7|42415.7|42510.7|42490.7|42433.2|42413.2|130
1724998800000|2024-08-30 06:20:00|42438.2|42418.2|42435.7|42415.7|42450.7|42430.7|42418.3|42398.3|126
1724999100000|2024-08-30 06:25:00|42438.1|42418.1|42430.8|42410.8|42453.2|42433.2|42416.1|42396.1|143
1724999400000|2024-08-30 06:30:00|42433.3|42413.3|42425.8|42405.8|42458.3|42438.3|42415.8|42395.8|74
1724999700000|2024-08-30 06:35:00|42425.7|42405.7|42473.3|42453.3|42473.3|42453.3|42393.4|42373.4|94
1725000000000|2024-08-30 06:40:00|42470.8|42450.8|42478.3|42458.3|42500.8|42480.8|42470.8|42450.8|109
1725000300000|2024-08-30 06:45:00|42478.4|42458.4|42483.3|42463.3|42495.8|42475.8|42465.8|42445.8|58
1725000600000|2024-08-30 06:50:00|42483.4|42463.4|42425.8|42405.8|42485.8|42465.8|42425.8|42405.8|65
1725000900000|2024-08-30 06:55:00|42425.7|42405.7|42420.9|42400.9|42443.3|42423.3|42408.4|42388.4|85
1725001200000|2024-08-30 07:00:00|42420.8|42400.8|42486|42466|42513.3|42493.3|42415.8|42395.8|142
1725001500000|2024-08-30 07:05:00|42488.4|42468.4|42485.9|42465.9|42513.4|42493.4|42483.4|42463.4|69
1725001800000|2024-08-30 07:10:00|42485.8|42465.8|42518.3|42498.3|42518.3|42498.3|42463.4|42443.4|73
1725002100000|2024-08-30 07:15:00|42518.4|42498.4|42588.4|42568.4|42588.4|42568.4|42513.3|42493.3|157
1725002400000|2024-08-30 07:20:00|42590.8|42570.8|42590.9|42570.9|42608.4|42588.4|42565.8|42545.8|341
1725002700000|2024-08-30 07:25:00|42593.3|42573.3|42603.3|42583.3|42618.3|42598.3|42590.8|42570.8|116
1725003000000|2024-08-30 07:30:00|42603.2|42583.2|42645.9|42625.9|42648.3|42628.3|42603.2|42583.2|182
1725003300000|2024-08-30 07:35:00|42645.8|42625.8|42638.3|42618.3|42673.3|42653.3|42633.3|42613.3|174
1725003600000|2024-08-30 07:40:00|42640.8|42620.8|42605.8|42585.8|42650.6|42630.6|42605.8|42585.8|103
1725003900000|2024-08-30 07:45:00|42605.7|42585.7|42570.8|42550.8|42613.1|42593.1|42570.8|42550.8|84
1725004200000|2024-08-30 07:50:00|42568.3|42548.3|42603.3|42583.3|42615.8|42595.8|42560.8|42540.8|78
1725004500000|2024-08-30 07:55:00|42603.4|42583.4|42603.4|42583.4|42620.8|42600.8|42598.2|42578.2|66
1725004800000|2024-08-30 08:00:00|42601|42581|42698.7|42678.7|42703.6|42683.6|42566.1|42546.1|565
1725005100000|2024-08-30 08:05:00|42701.2|42681.2|42751.2|42731.2|42756.1|42736.1|42701.2|42681.2|453
1725005400000|2024-08-30 08:10:00|42751.3|42731.3|42788.6|42768.6|42793.6|42773.6|42751.2|42731.2|365
1725005700000|2024-08-30 08:15:00|42786.1|42766.1|42778.6|42758.6|42803.4|42783.4|42771|42751|189
1725006000000|2024-08-30 08:20:00|42781|42761|42791|42771|42800.9|42780.9|42746|42726|114
1725006300000|2024-08-30 08:25:00|42795.9|42775.9|42801.1|42781.1|42806.1|42786.1|42786|42766|72
1725006600000|2024-08-30 08:30:00|42801|42781|42758.7|42738.7|42801|42781|42756.2|42736.2|135
1725006900000|2024-08-30 08:35:00|42756.3|42736.3|42723.7|42703.7|42768.5|42748.5|42723.6|42703.6|79
1725007200000|2024-08-30 08:40:00|42726.1|42706.1|42728.7|42708.7|42746.1|42726.1|42723.6|42703.6|55
1725007500000|2024-08-30 08:45:00|42728.6|42708.6|42711.2|42691.2|42728.6|42708.6|42703.7|42683.7|42
1725007800000|2024-08-30 08:50:00|42713.6|42693.6|42713.7|42693.7|42718.6|42698.6|42706.3|42686.3|38
1725008100000|2024-08-30 08:55:00|42713.6|42693.6|42671.3|42651.3|42713.6|42693.6|42668.6|42648.6|134
1725008400000|2024-08-30 09:00:00|42673.7|42653.7|42676.3|42656.3|42683.8|42663.8|42656.3|42636.3|69
1725008700000|2024-08-30 09:05:00|42676.4|42656.4|42681.4|42661.4|42683.8|42663.8|42671.3|42651.3|44
1725009000000|2024-08-30 09:10:00|42683.8|42663.8|42683.8|42663.8|42686.4|42666.4|42673.8|42653.8|11
1725009300000|2024-08-30 09:15:00|42704|42684|42666.5|42646.5|42716.4|42696.4|42661.4|42641.4|113
1725009600000|2024-08-30 09:20:00|42664|42644|42654|42634|42666.5|42646.5|42641.6|42621.6|95
1725009900000|2024-08-30 09:25:00|42651.4|42631.4|42646.5|42626.5|42661.5|42641.5|42644|42624|34
1725010200000|2024-08-30 09:30:00|42649|42629|42684|42664|42686.5|42666.5|42644|42624|90
1725010500000|2024-08-30 09:35:00|42681.5|42661.5|42681.7|42661.7|42689.1|42669.1|42669.1|42649.1|47
1725010800000|2024-08-30 09:40:00|42681.6|42661.6|42656.6|42636.6|42684.1|42664.1|42651.8|42631.8|34
1725011100000|2024-08-30 09:45:00|42656.7|42636.7|42656.6|42636.6|42661.6|42641.6|42644.1|42624.1|51
1725011400000|2024-08-30 09:50:00|42656.5|42636.5|42666.6|42646.6|42669.1|42649.1|42656.5|42636.5|47
1725011700000|2024-08-30 09:55:00|42664.1|42644.1|42654.1|42634.1|42666.7|42646.7|42641.6|42621.6|86
1725012000000|2024-08-30 10:00:00|42656.6|42636.6|42656.6|42636.6|42676.7|42656.7|42651.7|42631.7|55
1725012300000|2024-08-30 10:05:00|42654.1|42634.1|42661.8|42641.8|42666.8|42646.8|42651.7|42631.7|11
1725012600000|2024-08-30 10:10:00|42664.3|42644.3|42629.3|42609.3|42664.3|42644.3|42616.8|42596.8|80
1725012900000|2024-08-30 10:15:00|42626.9|42606.9|42594.2|42574.2|42626.9|42606.9|42594.2|42574.2|109
1725013200000|2024-08-30 10:20:00|42591.8|42571.8|42576.8|42556.8|42596.8|42576.8|42571.8|42551.8|81
1725013500000|2024-08-30 10:25:00|42576.9|42556.9|42604.4|42584.4|42604.4|42584.4|42576.8|42556.8|54
1725013800000|2024-08-30 10:30:00|42601.9|42581.9|42547|42527|42601.9|42581.9|42542.1|42522.1|68
1725014100000|2024-08-30 10:35:00|42546.9|42526.9|42541.9|42521.9|42551.8|42531.8|42536.9|42516.9|71
1725014400000|2024-08-30 10:40:00|42539.5|42519.5|42564.5|42544.5|42576.8|42556.8|42537.1|42517.1|89
1725014700000|2024-08-30 10:45:00|42569.3|42549.3|42559.5|42539.5|42569.5|42549.5|42547.1|42527.1|58
1725015000000|2024-08-30 10:50:00|42559.4|42539.4|42574.5|42554.5|42574.5|42554.5|42557.1|42537.1|93
1725015300000|2024-08-30 10:55:00|42574.6|42554.6|42572.1|42552.1|42584.5|42564.5|42572|42552|45
1725015600000|2024-08-30 11:00:00|42569.5|42549.5|42559.5|42539.5|42579.5|42559.5|42559.5|42539.5|54
1725015900000|2024-08-30 11:05:00|42562.1|42542.1|42579.6|42559.6|42579.6|42559.6|42562.1|42542.1|32
1725016200000|2024-08-30 11:10:00|42579.7|42559.7|42587.1|42567.1|42599.7|42579.7|42579.7|42559.7|60
1725016500000|2024-08-30 11:15:00|42587.2|42567.2|42587|42567|42589.6|42569.6|42572.1|42552.1|47
1725016800000|2024-08-30 11:20:00|42584.6|42564.6|42599.6|42579.6|42602|42582|42582.2|42562.2|33
1725017100000|2024-08-30 11:25:00|42602|42582|42607|42587|42614.6|42594.6|42592|42572|79
1725017400000|2024-08-30 11:30:00|42609.4|42589.4|42574.6|42554.6|42622.1|42602.1|42572.2|42552.2|206
1725017700000|2024-08-30 11:35:00|42577|42557|42629.7|42609.7|42632.2|42612.2|42567.2|42547.2|130
1725018000000|2024-08-30 11:40:00|42632.1|42612.1|42572.2|42552.2|42652.1|42632.1|42572.2|42552.2|121
1725018300000|2024-08-30 11:45:00|42572|42552|42571.7|42551.7|42592.1|42572.1|42569.5|42549.5|60
1725018600000|2024-08-30 11:50:00|42571.8|42551.8|42602.1|42582.1|42604.5|42584.5|42544.7|42524.7|95
1725018900000|2024-08-30 11:55:00|42602|42582|42617|42597|42619.5|42599.5|42589.4|42569.4|79
1725019200000|2024-08-30 12:00:00|42621.8|42601.8|42637|42617|42659.5|42639.5|42619.5|42599.5|253
1725019500000|2024-08-30 12:05:00|42634.5|42614.5|42659.8|42639.8|42679.7|42659.7|42624.6|42604.6|380
1725019800000|2024-08-30 12:10:00|42657.2|42637.2|42639.6|42619.6|42657.2|42637.2|42612|42592|249
1725020100000|2024-08-30 12:15:00|42637.2|42617.2|42614.5|42594.5|42657|42637|42604.6|42584.6|133
1725020400000|2024-08-30 12:20:00|42614.6|42594.6|42597.2|42577.2|42614.6|42594.6|42594.6|42574.6|136
1725020700000|2024-08-30 12:25:00|42597|42577|42607.1|42587.1|42609.6|42589.6|42592.1|42572.1|112
1725021000000|2024-08-30 12:30:00|42604.7|42584.7|42602.1|42582.1|42617.1|42597.1|42592|42572|173
1725021300000|2024-08-30 12:35:00|42599.6|42579.6|42567.3|42547.3|42599.6|42579.6|42549.7|42529.7|312
1725021600000|2024-08-30 12:40:00|42564.6|42544.6|42464.9|42444.9|42582.2|42562.2|42459.9|42439.9|778
1725021900000|2024-08-30 12:45:00|42464.8|42444.8|42417.5|42397.5|42469.9|42449.9|42380.1|42360.1|534
1725022200000|2024-08-30 12:50:00|42417.4|42397.4|42412.4|42392.4|42432.5|42412.5|42372.5|42352.5|305
1725022500000|2024-08-30 12:55:00|42412.5|42392.5|42392.3|42372.3|42417.3|42397.3|42374.9|42354.9|309
1725022800000|2024-08-30 13:00:00|42397.3|42377.3|42312.3|42292.3|42409.7|42389.7|42302.4|42282.4|1146
1725023100000|2024-08-30 13:05:00|42307.5|42287.5|42312.4|42292.4|42327.4|42307.4|42282.4|42262.4|622
1725023400000|2024-08-30 13:10:00|42310|42290|42312.6|42292.6|42327.4|42307.4|42280.2|42260.2|517
1725023700000|2024-08-30 13:15:00|42312.7|42292.7|42345.2|42325.2|42355.1|42335.1|42297.8|42277.8|353
1725024000000|2024-08-30 13:20:00|42345.1|42325.1|42340.2|42320.2|42375.2|42355.2|42330.2|42310.2|411
1725024300000|2024-08-30 13:25:00|42342.6|42322.6|42290.2|42270.2|42345.2|42325.2|42260.1|42240.1|670
1725024600000|2024-08-30 13:30:00|42285.2|42265.2|42272.6|42252.6|42302.7|42282.7|42255|42235|334
1725024900000|2024-08-30 13:35:00|42275|42255|42275.1|42255.1|42302.6|42282.6|42252.7|42232.7|450
1725025200000|2024-08-30 13:40:00|42277.6|42257.6|42312.6|42292.6|42317.5|42297.5|42260.1|42240.1|316
1725025500000|2024-08-30 13:45:00|42315|42295|42327.5|42307.5|42355|42335|42290.1|42270.1|347
1725025800000|2024-08-30 13:50:00|42329.9|42309.9|42317.5|42297.5|42337.7|42317.7|42300.1|42280.1|248
1725026100000|2024-08-30 13:55:00|42317.4|42297.4|42312.5|42292.5|42337.4|42317.4|42310.1|42290.1|293
1725026400000|2024-08-30 14:00:00|42315|42295|42347.5|42327.5|42364.9|42344.9|42312.5|42292.5|301
1725026700000|2024-08-30 14:05:00|42345.1|42325.1|42370.2|42350.2|42370.2|42350.2|42310.1|42290.1|241
1725027000000|2024-08-30 14:10:00|42367.7|42347.7|42322.7|42302.7|42380.2|42360.2|42312.6|42292.6|223
1725027300000|2024-08-30 14:15:00|42322.6|42302.6|42347.6|42327.6|42380.2|42360.2|42300.2|42280.2|245
1725027600000|2024-08-30 14:20:00|42345.2|42325.2|42340.2|42320.2|42350.1|42330.1|42320.1|42300.1|197
1725027900000|2024-08-30 14:25:00|42337.6|42317.6|42270.2|42250.2|42360.1|42340.1|42265.4|42245.4|261
1725028200000|2024-08-30 14:30:00|42265.3|42245.3|42225.2|42205.2|42282.6|42262.6|42215.1|42195.1|295
1725028500000|2024-08-30 14:35:00|42227.6|42207.6|42232.7|42212.7|42267.7|42247.7|42220.3|42200.3|304
1725028800000|2024-08-30 14:40:00|42230.3|42210.3|42285.2|42265.2|42337.7|42317.7|42225.2|42205.2|558
1725029100000|2024-08-30 14:45:00|42282.7|42262.7|42340.1|42320.1|42355.1|42335.1|42275.2|42255.2|509
1725029400000|2024-08-30 14:50:00|42342.5|42322.5|42375.1|42355.1|42402.5|42382.5|42335.1|42315.1|682
1725029700000|2024-08-30 14:55:00|42372.6|42352.6|42290.3|42270.3|42390.1|42370.1|42287.7|42267.7|330
1725030000000|2024-08-30 15:00:00|42290.2|42270.2|42252.9|42232.9|42307.6|42287.6|42242.7|42222.7|338
1725030300000|2024-08-30 15:05:00|42247.9|42227.9|42242.8|42222.8|42250.3|42230.3|42222.8|42202.8|250
1725030600000|2024-08-30 15:10:00|42242.9|42222.9|42242.8|42222.8|42242.9|42222.9|42200.4|42180.4|231
1725030900000|2024-08-30 15:15:00|42245.2|42225.2|42207.8|42187.8|42270.4|42250.4|42207.8|42187.8|206
1725031200000|2024-08-30 15:20:00|42205.4|42185.4|42225.4|42205.4|42235.6|42215.6|42198|42178|348
1725031500000|2024-08-30 15:25:00|42225.6|42205.6|42210.6|42190.6|42225.6|42205.6|42203.3|42183.3|134
1725031800000|2024-08-30 15:30:00|42208|42188|42203.2|42183.2|42213|42193|42145.6|42125.6|376
1725032100000|2024-08-30 15:35:00|42205.6|42185.6|42168.3|42148.3|42225.7|42205.7|42158.2|42138.2|276
1725032400000|2024-08-30 15:40:00|42168.4|42148.4|42098.4|42078.4|42168.4|42148.4|42093.3|42073.3|533
1725032700000|2024-08-30 15:45:00|42096|42076|42048.7|42028.7|42115.9|42095.9|42036.1|42016.1|658
1725033000000|2024-08-30 15:50:00|42046.3|42026.3|42086.2|42066.2|42118.6|42098.6|42043.7|42023.7|401
1725033300000|2024-08-30 15:55:00|42088.6|42068.6|42143.5|42123.5|42148.5|42128.5|42083.5|42063.5|272
1725033600000|2024-08-30 16:00:00|42138.7|42118.7|42158.6|42138.6|42161.2|42141.2|42126.1|42106.1|331
1725033900000|2024-08-30 16:05:00|42158.7|42138.7|42161.2|42141.2|42176.2|42156.2|42156.2|42136.2|147
1725034200000|2024-08-30 16:10:00|42163.6|42143.6|42148.8|42128.8|42166.2|42146.2|42133.8|42113.8|99
1725034500000|2024-08-30 16:15:00|42151.2|42131.2|42078.6|42058.6|42153.7|42133.7|42078.6|42058.6|161
1725034800000|2024-08-30 16:20:00|42076.2|42056.2|42068.8|42048.8|42108.6|42088.6|42066.4|42046.4|133
1725035100000|2024-08-30 16:25:00|42069|42049|42071.5|42051.5|42074|42054|42056.4|42036.4|173
1725035400000|2024-08-30 16:30:00|42071.4|42051.4|42041.5|42021.5|42079|42059|42039.3|42019.3|321
1725035700000|2024-08-30 16:35:00|42039.1|42019.1|42108.8|42088.8|42116|42096|42039.1|42019.1|386
1725036000000|2024-08-30 16:40:00|42106.4|42086.4|42116.3|42096.3|42116.3|42096.3|42091.2|42071.2|268
1725036300000|2024-08-30 16:45:00|42113.9|42093.9|42143.7|42123.7|42168.5|42148.5|42113.9|42093.9|427
1725036600000|2024-08-30 16:50:00|42141.3|42121.3|42148.5|42128.5|42158.6|42138.6|42138.6|42118.6|253
1725036900000|2024-08-30 16:55:00|42148.6|42128.6|42136.1|42116.1|42158.6|42138.6|42131.1|42111.1|796
1725037200000|2024-08-30 17:00:00|42133.7|42113.7|42146.3|42126.3|42146.3|42126.3|42093.9|42073.9|496
1725037500000|2024-08-30 17:05:00|42146.4|42126.4|42148.6|42128.6|42153.4|42133.4|42128.6|42108.6|352
1725037800000|2024-08-30 17:10:00|42151|42131|42173.4|42153.4|42185.9|42165.9|42148.6|42128.6|280
1725038100000|2024-08-30 17:15:00|42173.3|42153.3|42158.4|42138.4|42173.3|42153.3|42150.8|42130.8|119
1725038400000|2024-08-30 17:20:00|42160.8|42140.8|42133.2|42113.2|42163.3|42143.3|42133.2|42113.2|131
1725038700000|2024-08-30 17:25:00|42130.6|42110.6|42175.2|42155.2|42177.9|42157.9|42130.6|42110.6|260
1725039000000|2024-08-30 17:30:00|42175.3|42155.3|42187.4|42167.4|42207.6|42187.6|42175.3|42155.3|198
1725039300000|2024-08-30 17:35:00|42187.5|42167.5|42187.7|42167.7|42195.1|42175.1|42185|42165|47
1725039600000|2024-08-30 17:40:00|42190.1|42170.1|42177.5|42157.5|42190.1|42170.1|42175.1|42155.1|77
1725039900000|2024-08-30 17:45:00|42177.6|42157.6|42202.5|42182.5|42205.2|42185.2|42175.2|42155.2|40
1725040200000|2024-08-30 17:50:00|42200.1|42180.1|42197.5|42177.5|42205.1|42185.1|42180.1|42160.1|76
1725040500000|2024-08-30 17:55:00|42200|42180|42182.5|42162.5|42200.1|42180.1|42182.4|42162.4|123
1725040800000|2024-08-30 18:00:00|42180.1|42160.1|42195.1|42175.1|42200.1|42180.1|42180.1|42160.1|132
1725041100000|2024-08-30 18:05:00|42192.7|42172.7|42207.6|42187.6|42207.6|42187.6|42180.3|42160.3|99
1725041400000|2024-08-30 18:10:00|42207.8|42187.8|42202.6|42182.6|42210.1|42190.1|42202.5|42182.5|31
1725041700000|2024-08-30 18:15:00|42202.8|42182.8|42212.6|42192.6|42215.1|42195.1|42202.8|42182.8|38
1725042000000|2024-08-30 18:20:00|42210.1|42190.1|42212.6|42192.6|42217.7|42197.7|42205.2|42185.2|77
1725042300000|2024-08-30 18:25:00|42215|42195|42197.6|42177.6|42222.7|42202.7|42195.2|42175.2|50
1725042600000|2024-08-30 18:30:00|42200|42180|42185.1|42165.1|42200|42180|42180.1|42160.1|47
1725042900000|2024-08-30 18:35:00|42185.2|42165.2|42180.2|42160.2|42192.6|42172.6|42180.2|42160.2|123
1725043200000|2024-08-30 18:40:00|42182.6|42162.6|42187.8|42167.8|42197.7|42177.7|42180.1|42160.1|29
1725043500000|2024-08-30 18:45:00|42187.7|42167.7|42185.1|42165.1|42187.8|42167.8|42175.2|42155.2|69
1725043800000|2024-08-30 18:50:00|42185.2|42165.2|42170.3|42150.3|42185.3|42165.3|42170.3|42150.3|58
1725044100000|2024-08-30 18:55:00|42167.9|42147.9|42172.6|42152.6|42175.2|42155.2|42162.7|42142.7|57
1725044400000|2024-08-30 19:00:00|42175|42155|42170.1|42150.1|42180|42160|42170.1|42150.1|49
1725044700000|2024-08-30 19:05:00|42167.6|42147.6|42177.5|42157.5|42184.9|42164.9|42167.6|42147.6|44
1725045000000|2024-08-30 19:10:00|42175|42155|42155|42135|42175|42155|42145.2|42125.2|113
1725045300000|2024-08-30 19:15:00|42152.5|42132.5|42147.6|42127.6|42155|42135|42145.2|42125.2|49
1725045600000|2024-08-30 19:20:00|42150|42130|42165.2|42145.2|42170.1|42150.1|42150|42130|99
1725045900000|2024-08-30 19:25:00|42167.6|42147.6|42180.1|42160.1|42180.1|42160.1|42165.2|42145.2|120
1725046200000|2024-08-30 19:30:00|42180.3|42160.3|42157.8|42137.8|42185.1|42165.1|42155.4|42135.4|52
1725046500000|2024-08-30 19:35:00|42160.2|42140.2|42177.5|42157.5|42177.5|42157.5|42160.2|42140.2|49
1725046800000|2024-08-30 19:40:00|42175.1|42155.1|42167.4|42147.4|42175.1|42155.1|42165.2|42145.2|57
1725047100000|2024-08-30 19:45:00|42169.8|42149.8|42199.9|42179.9|42199.9|42179.9|42169.8|42149.8|60
1725047400000|2024-08-30 19:50:00|42200.2|42180.2|42222.5|42202.5|42224.9|42204.9|42200.2|42180.2|124
1725047700000|2024-08-30 19:55:00|42222.6|42202.6|42217.6|42197.6|42230.1|42210.1|42215|42195|99
1725048000000|2024-08-30 20:00:00|42215|42195|42237.5|42217.5|42242.4|42222.4|42210.1|42190.1|64
1725048300000|2024-08-30 20:05:00|42237.7|42217.7|42235.1|42215.1|42237.7|42217.7|42232.5|42212.5|39
1725048600000|2024-08-30 20:10:00|42237.7|42217.7|42240.1|42220.1|42240.1|42220.1|42235.1|42215.1|31
1725048900000|2024-08-30 20:15:00|42237.5|42217.5|42250.1|42230.1|42257.5|42237.5|42230.1|42210.1|64
1725049200000|2024-08-30 20:20:00|42247.8|42227.8|42242.6|42222.6|42249.9|42229.9|42240|42220|31
1725049500000|2024-08-30 20:25:00|42242.7|42222.7|42242.7|42222.7|42250.2|42230.2|42237.7|42217.7|71
1725049800000|2024-08-30 20:30:00|42240.3|42220.3|42240.2|42220.2|42245.2|42225.2|42240.2|42220.2|33
1725050100000|2024-08-30 20:35:00|42240.1|42220.1|42240.2|42220.2|42242.6|42222.6|42237.6|42217.6|19
1725050400000|2024-08-30 20:40:00|42242.6|42222.6|42240.1|42220.1|42242.7|42222.7|42237.7|42217.7|16
1725050700000|2024-08-30 20:45:00|42237.7|42217.7|42232.7|42212.7|42240.1|42220.1|42232.7|42212.7|32
1725051000000|2024-08-30 20:50:00|42232.6|42212.6|42197.6|42177.6|42232.7|42212.7|42190.3|42170.3|47
1725051300000|2024-08-30 20:55:00|42197.9|42177.9|42222.8|42202.8|42230.2|42210.2|42197.9|42177.9|94
1725228000000|2024-09-01 22:00:00|42194.5|42174.5|42164.9|42144.9|42199.4|42179.4|42164.7|42144.7|70
1725228300000|2024-09-01 22:05:00|42167.2|42147.2|42222.1|42202.1|42222.1|42202.1|42167.2|42147.2|71
1725228600000|2024-09-01 22:10:00|42219.7|42199.7|42217.1|42197.1|42226.9|42206.9|42212.1|42192.1|17
1725228900000|2024-09-01 22:15:00|42216.9|42196.9|42226.9|42206.9|42227.1|42207.1|42214.6|42194.6|11
1725229200000|2024-09-01 22:20:00|42227.1|42207.1|42241.8|42221.8|42244.3|42224.3|42226.9|42206.9|27
1725229500000|2024-09-01 22:25:00|42244.1|42224.1|42241.8|42221.8|42244.3|42224.3|42239.3|42219.3|22
1725229800000|2024-09-01 22:30:00|42236.8|42216.8|42249.3|42229.3|42249.3|42229.3|42236.8|42216.8|23
1725230100000|2024-09-01 22:35:00|42247|42227|42251.8|42231.8|42251.8|42231.8|42244.3|42224.3|14
1725230400000|2024-09-01 22:40:00|42254.3|42234.3|42256.8|42236.8|42256.8|42236.8|42251.8|42231.8|7
1725230700000|2024-09-01 22:45:00|42254.5|42234.5|42256.9|42236.9|42257|42237|42254.4|42234.4|5
1725231000000|2024-09-01 22:50:00|42257|42237|42257|42237|42257|42237|42257|42237|5
1725231300000|2024-09-01 22:55:00|42259.5|42239.5|42279.4|42259.4|42279.4|42259.4|42254.5|42234.5|161
1725231600000|2024-09-01 23:00:00|42281.7|42261.7|42276.7|42256.7|42309.1|42289.1|42274.2|42254.2|83
1725231900000|2024-09-01 23:05:00|42279.2|42259.2|42284.6|42264.6|42284.6|42264.6|42279.2|42259.2|11
1725232200000|2024-09-01 23:10:00|42282.1|42262.1|42267.1|42247.1|42282.1|42262.1|42266.9|42246.9|51
1725232500000|2024-09-01 23:15:00|42267.3|42247.3|42274.8|42254.8|42286.8|42266.8|42267.3|42247.3|32
1725232800000|2024-09-01 23:20:00|42270.1|42250.1|42272.1|42252.1|42272.3|42252.3|42267.8|42247.8|5
1725233100000|2024-09-01 23:25:00|42274.5|42254.5|42272.2|42252.2|42277|42257|42272.1|42252.1|4
1725233400000|2024-09-01 23:30:00|42272|42252|42272|42252|42274.3|42254.3|42267.2|42247.2|8
1725233700000|2024-09-01 23:35:00|42274.5|42254.5|42267.2|42247.2|42276.9|42256.9|42267.2|42247.2|9
1725234000000|2024-09-01 23:40:00|42264.9|42244.9|42262.2|42242.2|42264.9|42244.9|42259.7|42239.7|10
1725234300000|2024-09-01 23:45:00|42259.7|42239.7|42231.9|42211.9|42262.2|42242.2|42231.9|42211.9|33
1725234600000|2024-09-01 23:50:00|42226.9|42206.9|42221.9|42201.9|42226.9|42206.9|42216.9|42196.9|37
1725234900000|2024-09-01 23:55:00|42224.4|42204.4|42227.2|42207.2|42234.7|42214.7|42224.4|42204.4|31
1725235200000|2024-09-02 00:00:00|42227.1|42207.1|42209.9|42189.9|42227.2|42207.2|42197.6|42177.6|76
1725235500000|2024-09-02 00:05:00|42212.4|42192.4|42219.9|42199.9|42222.4|42202.4|42212.4|42192.4|27
1725235800000|2024-09-02 00:10:00|42217.6|42197.6|42242.5|42222.5|42242.5|42222.5|42217.4|42197.4|41
1725236100000|2024-09-02 00:15:00|42245|42225|42237.5|42217.5|42250|42230|42237.5|42217.5|22
1725236400000|2024-09-02 00:20:00|42235.1|42215.1|42247.5|42227.5|42252.3|42232.3|42235.1|42215.1|24
1725236700000|2024-09-02 00:25:00|42252.5|42232.5|42242.5|42222.5|42252.5|42232.5|42240|42220|29
1725237000000|2024-09-02 00:30:00|42240|42220|42245|42225|42245|42225|42237.5|42217.5|25
1725237300000|2024-09-02 00:35:00|42245.2|42225.2|42235.2|42215.2|42247.5|42227.5|42232.7|42212.7|17
1725237600000|2024-09-02 00:40:00|42235|42215|42232.6|42212.6|42237.5|42217.5|42227.5|42207.5|31
1725237900000|2024-09-02 00:45:00|42230.2|42210.2|42220.1|42200.1|42232.6|42212.6|42220.1|42200.1|10
1725238200000|2024-09-02 00:50:00|42217.6|42197.6|42222.6|42202.6|42225.1|42205.1|42215.2|42195.2|25
1725238500000|2024-09-02 00:55:00|42224.9|42204.9|42190.3|42170.3|42225.1|42205.1|42185.4|42165.4|70
1725238800000|2024-09-02 01:00:00|42187.9|42167.9|42180.1|42160.1|42210.1|42190.1|42122.6|42102.6|199
1725239100000|2024-09-02 01:05:00|42177.6|42157.6|42182.6|42162.6|42197.6|42177.6|42137.8|42117.8|76
1725239400000|2024-09-02 01:10:00|42180.1|42160.1|42125.5|42105.5|42190.1|42170.1|42125.5|42105.5|44
1725239700000|2024-09-02 01:15:00|42125.3|42105.3|42145.5|42125.5|42152.8|42132.8|42120.5|42100.5|85
1725240000000|2024-09-02 01:20:00|42145.3|42125.3|42190.5|42170.5|42195.5|42175.5|42143|42123|56
1725240300000|2024-09-02 01:25:00|42188.2|42168.2|42145.5|42125.5|42190.5|42170.5|42138|42118|32
1725240600000|2024-09-02 01:30:00|42148|42128|42205.5|42185.5|42205.5|42185.5|42143|42123|75
1725240900000|2024-09-02 01:35:00|42203.2|42183.2|42148.1|42128.1|42203.2|42183.2|42135.6|42115.6|43
1725241200000|2024-09-02 01:40:00|42145.6|42125.6|42078.1|42058.1|42145.6|42125.6|42070.6|42050.6|76
1725241500000|2024-09-02 01:45:00|42075.6|42055.6|42040.4|42020.4|42090.6|42070.6|42018.1|41998.1|207
1725241800000|2024-09-02 01:50:00|42038.1|42018.1|42038.1|42018.1|42053.1|42033.1|42015.8|41995.8|47
1725242100000|2024-09-02 01:55:00|42035.8|42015.8|42013.3|41993.3|42038.1|42018.1|42013.1|41993.1|63
1725242400000|2024-09-02 02:00:00|42013.1|41993.1|41948.5|41928.5|42018.1|41998.1|41911.1|41891.1|226
1725242700000|2024-09-02 02:05:00|41943.5|41923.5|41938.5|41918.5|41948.3|41928.3|41886|41866|134
1725243000000|2024-09-02 02:10:00|41936|41916|41893.2|41873.2|41936|41916|41893.2|41873.2|46
1725243300000|2024-09-02 02:15:00|41895.8|41875.8|41875.7|41855.7|41903.2|41883.2|41873.2|41853.2|63
1725243600000|2024-09-02 02:20:00|41875.9|41855.9|41863.2|41843.2|41880.7|41860.7|41845.7|41825.7|76
1725243900000|2024-09-02 02:25:00|41863.4|41843.4|41855.7|41835.7|41868.2|41848.2|41855.7|41835.7|27
1725244200000|2024-09-02 02:30:00|41853.4|41833.4|41878.2|41858.2|41878.2|41858.2|41843.4|41823.4|93
1725244500000|2024-09-02 02:35:00|41873.2|41853.2|41913.2|41893.2|41913.2|41893.2|41873.2|41853.2|115
1725244800000|2024-09-02 02:40:00|41910.7|41890.7|41920.8|41900.8|41928.3|41908.3|41898.3|41878.3|56
1725245100000|2024-09-02 02:45:00|41918.4|41898.4|41923.4|41903.4|41933.3|41913.3|41905.8|41885.8|52
1725245400000|2024-09-02 02:50:00|41928.3|41908.3|41920.8|41900.8|41930.8|41910.8|41908.3|41888.3|35
1725245700000|2024-09-02 02:55:00|41921|41901|41931|41911|41946|41926|41918.3|41898.3|44
1725246000000|2024-09-02 03:00:00|41928.6|41908.6|41943.3|41923.3|41945.8|41925.8|41918.3|41898.3|35
1725246300000|2024-09-02 03:05:00|41945.8|41925.8|41948.7|41928.7|41948.7|41928.7|41913.5|41893.5|60
1725246600000|2024-09-02 03:10:00|41948.8|41928.8|41940.9|41920.9|41958.5|41938.5|41938.3|41918.3|37
1725246900000|2024-09-02 03:15:00|41938.4|41918.4|41925.9|41905.9|41941|41921|41919.2|41899.2|23
1725247200000|2024-09-02 03:20:00|41928.5|41908.5|41925.9|41905.9|41938.4|41918.4|41923.4|41903.4|16
1725247500000|2024-09-02 03:25:00|41928.4|41908.4|41960.9|41940.9|41965.9|41945.9|41923.6|41903.6|43
1725247800000|2024-09-02 03:30:00|41963.4|41943.4|41943.3|41923.3|41963.4|41943.4|41933.4|41913.4|26
1725248100000|2024-09-02 03:35:00|41943.4|41923.4|41938.4|41918.4|41945.9|41925.9|41930.9|41910.9|23
1725248400000|2024-09-02 03:40:00|41938.6|41918.6|41943.5|41923.5|41943.5|41923.5|41933.8|41913.8|17
1725248700000|2024-09-02 03:45:00|41946|41926|41933.5|41913.5|41948.5|41928.5|41933.5|41913.5|17
1725249000000|2024-09-02 03:50:00|41931|41911|41931.2|41911.2|41931.2|41911.2|41923.6|41903.6|8
1725249300000|2024-09-02 03:55:00|41928.7|41908.7|41933.5|41913.5|41933.5|41913.5|41928.7|41908.7|1
1725249600000|2024-09-02 04:00:00|41933.3|41913.3|41916.2|41896.2|41933.3|41913.3|41916.2|41896.2|23
1725249900000|2024-09-02 04:05:00|41916.4|41896.4|41908.5|41888.5|41928.4|41908.4|41908.5|41888.5|19
1725250200000|2024-09-02 04:10:00|41906.2|41886.2|41891.4|41871.4|41908.7|41888.7|41888.7|41868.7|16
1725250500000|2024-09-02 04:15:00|41893.9|41873.9|41901.7|41881.7|41904.1|41884.1|41893.9|41873.9|36
1725250800000|2024-09-02 04:20:00|41901.6|41881.6|41904.1|41884.1|41909.1|41889.1|41901.6|41881.6|2
1725251100000|2024-09-02 04:25:00|41903.9|41883.9|41903.9|41883.9|41906.4|41886.4|41898.9|41878.9|10
1725251400000|2024-09-02 04:30:00|41901.4|41881.4|41906.5|41886.5|41909|41889|41899.1|41879.1|10
1725251700000|2024-09-02 04:35:00|41904.1|41884.1|41914.1|41894.1|41916.6|41896.6|41904.1|41884.1|13
1725252000000|2024-09-02 04:40:00|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|1
1725252300000|2024-09-02 04:45:00|41914|41894|41916.5|41896.5|41916.5|41896.5|41911.5|41891.5|5
1725252600000|2024-09-02 04:50:00|41916.3|41896.3|41914|41894|41916.5|41896.5|41914|41894|3
1725252900000|2024-09-02 04:55:00|41911.5|41891.5|41919.2|41899.2|41919.2|41899.2|41908.9|41888.9|6
1725253200000|2024-09-02 05:00:00|41921.5|41901.5|41924.2|41904.2|41931.5|41911.5|41921.5|41901.5|15
1725253500000|2024-09-02 05:05:00|41921.9|41901.9|41919.1|41899.1|41926.6|41906.6|41914.2|41894.2|24
1725253800000|2024-09-02 05:10:00|41916.6|41896.6|41894.1|41874.1|41919.2|41899.2|41894.1|41874.1|23
1725254100000|2024-09-02 05:15:00|41896.6|41876.6|41911.6|41891.6|41916.8|41896.8|41889.3|41869.3|16
1725254400000|2024-09-02 05:20:00|41913.9|41893.9|41941.6|41921.6|41944.1|41924.1|41911.6|41891.6|22
1725254700000|2024-09-02 05:25:00|41941.8|41921.8|41959.1|41939.1|41964.1|41944.1|41941.6|41921.6|32
1725255000000|2024-09-02 05:30:00|41961.5|41941.5|41968.8|41948.8|41994.1|41974.1|41959.1|41939.1|123
1725255300000|2024-09-02 05:35:00|41971.1|41951.1|42021.2|42001.2|42026.3|42006.3|41971.1|41951.1|68
1725255600000|2024-09-02 05:40:00|42023.5|42003.5|42021.5|42001.5|42023.8|42003.8|41999|41979|46
1725255900000|2024-09-02 05:45:00|42024|42004|42024|42004|42024|42004|42004|41984|38
1725256200000|2024-09-02 05:50:00|42021.5|42001.5|42019|41999|42024|42004|42006.5|41986.5|19
1725256500000|2024-09-02 05:55:00|42018.9|41998.9|41976.6|41956.6|42018.9|41998.9|41966.5|41946.5|26
1725256800000|2024-09-02 06:00:00|41976.7|41956.7|41993.9|41973.9|42018.9|41998.9|41971.7|41951.7|58
1725257100000|2024-09-02 06:05:00|41993.7|41973.7|41986.6|41966.6|41999.1|41979.1|41974.1|41954.1|52
1725257400000|2024-09-02 06:10:00|41986.8|41966.8|41983.9|41963.9|42009.1|41989.1|41981.4|41961.4|90
1725257700000|2024-09-02 06:15:00|41981.4|41961.4|42011.4|41991.4|42046.4|42026.4|41976.6|41956.6|99
1725258000000|2024-09-02 06:20:00|42009.1|41989.1|41969|41949|42009.1|41989.1|41964.1|41944.1|46
1725258300000|2024-09-02 06:25:00|41971.5|41951.5|42046.5|42026.5|42046.5|42026.5|41969|41949|61
1725258600000|2024-09-02 06:30:00|42044|42024|42039|42019|42056.5|42036.5|42039|42019|70
1725258900000|2024-09-02 06:35:00|42038.8|42018.8|42026.5|42006.5|42041.5|42021.5|42014|41994|36
1725259200000|2024-09-02 06:40:00|42028.8|42008.8|42016.5|41996.5|42034|42014|42001.5|41981.5|32
1725259500000|2024-09-02 06:45:00|42014|41994|42026.4|42006.4|42066.4|42046.4|42001.7|41981.7|122
1725259800000|2024-09-02 06:50:00|42021.5|42001.5|41944.4|41924.4|42023.9|42003.9|41916.9|41896.9|158
1725260100000|2024-09-02 06:55:00|41944.2|41924.2|41964.8|41944.8|41996.9|41976.9|41944.2|41924.2|75
1725260400000|2024-09-02 07:00:00|41964.4|41944.4|41959.4|41939.4|42037.1|42017.1|41949.8|41929.8|183
1725260700000|2024-09-02 07:05:00|41964.4|41944.4|41964.5|41944.5|42006.8|41986.8|41944.6|41924.6|88
1725261000000|2024-09-02 07:10:00|41961.8|41941.8|41969.5|41949.5|41979.5|41959.5|41914.5|41894.5|51
1725261300000|2024-09-02 07:15:00|41971.8|41951.8|41964.5|41944.5|42014.5|41994.5|41959.5|41939.5|88
1725261600000|2024-09-02 07:20:00|41962.2|41942.2|41999.7|41979.7|42004.5|41984.5|41957.2|41937.2|70
1725261900000|2024-09-02 07:25:00|42004.5|41984.5|41877|41857|42022|42002|41877|41857|88
1725262200000|2024-09-02 07:30:00|41879.3|41859.3|41984.5|41964.5|42001.7|41981.7|41869.5|41849.5|113
1725262500000|2024-09-02 07:35:00|41979.5|41959.5|41984.5|41964.5|41999.5|41979.5|41972|41952|43
1725262800000|2024-09-02 07:40:00|41989.5|41969.5|42004.4|41984.4|42007.2|41987.2|41977.2|41957.2|73
1725263100000|2024-09-02 07:45:00|42004.6|41984.6|41994.6|41974.6|42017.1|41997.1|41974.6|41954.6|65
1725263400000|2024-09-02 07:50:00|41992.3|41972.3|42057.4|42037.4|42064.9|42044.9|41979.6|41959.6|90
1725263700000|2024-09-02 07:55:00|42059.8|42039.8|42057.5|42037.5|42069.9|42049.9|42047.6|42027.6|39
1725264000000|2024-09-02 08:00:00|42055|42035|42125|42105|42142.1|42122.1|42055|42035|227
1725264300000|2024-09-02 08:05:00|42122.7|42102.7|42115|42095|42130|42110|42105|42085|27
1725264600000|2024-09-02 08:10:00|42110.3|42090.3|42105|42085|42110.3|42090.3|42077.5|42057.5|69
1725264900000|2024-09-02 08:15:00|42102.7|42082.7|42095|42075|42105|42085|42080|42060|30
1725265200000|2024-09-02 08:20:00|42090|42070|42080|42060|42110|42090|42072.5|42052.5|52
1725265500000|2024-09-02 08:25:00|42077.7|42057.7|42095.1|42075.1|42097.6|42077.6|42062.5|42042.5|34
1725265800000|2024-09-02 08:30:00|42092.6|42072.6|42075.2|42055.2|42097.6|42077.6|42065.1|42045.1|52
1725266100000|2024-09-02 08:35:00|42077.6|42057.6|42087.4|42067.4|42095.1|42075.1|42067.6|42047.6|50
1725266400000|2024-09-02 08:40:00|42087.2|42067.2|42122.4|42102.4|42137.4|42117.4|42084.7|42064.7|52
1725266700000|2024-09-02 08:45:00|42122.3|42102.3|42087.4|42067.4|42124.9|42104.9|42087.4|42067.4|51
1725267000000|2024-09-02 08:50:00|42084.9|42064.9|42082.5|42062.5|42095|42075|42065|42045|47
1725267300000|2024-09-02 08:55:00|42085|42065|42077.5|42057.5|42099.8|42079.8|42077.5|42057.5|22
1725267600000|2024-09-02 09:00:00|42080|42060|42005.2|41985.2|42080|42060|41995.3|41975.3|128
1725267900000|2024-09-02 09:05:00|42000.3|41980.3|41995.2|41975.2|42010.2|41990.2|41980.2|41960.2|64
1725268200000|2024-09-02 09:10:00|42000.2|41980.2|41980|41960|42000.2|41980.2|41957.7|41937.7|51
1725268500000|2024-09-02 09:15:00|41980.2|41960.2|41987.7|41967.7|41990.2|41970.2|41977.7|41957.7|23
1725268800000|2024-09-02 09:20:00|41985.4|41965.4|41982.9|41962.9|41995.2|41975.2|41980.4|41960.4|48
1725269100000|2024-09-02 09:25:00|41975.6|41955.6|41970.3|41950.3|41985.1|41965.1|41962.8|41942.8|49
1725269400000|2024-09-02 09:30:00|41970.1|41950.1|41950.3|41930.3|41970.1|41950.1|41945.4|41925.4|45
1725269700000|2024-09-02 09:35:00|41947.9|41927.9|41952.8|41932.8|41958|41938|41947.8|41927.8|32
1725270000000|2024-09-02 09:40:00|41952.6|41932.6|41932.8|41912.8|41962.8|41942.8|41925.3|41905.3|42
1725270300000|2024-09-02 09:45:00|41935.3|41915.3|41860.7|41840.7|41937.8|41917.8|41858.3|41838.3|176
1725270600000|2024-09-02 09:50:00|41858.2|41838.2|41873.2|41853.2|41875.5|41855.5|41850.7|41830.7|89
1725270900000|2024-09-02 09:55:00|41875.7|41855.7|41885.7|41865.7|41890.7|41870.7|41875.7|41855.7|30
1725271200000|2024-09-02 10:00:00|41885.5|41865.5|41875.7|41855.7|41885.7|41865.7|41875.5|41855.5|38
1725271500000|2024-09-02 10:05:00|41873.2|41853.2|41880.7|41860.7|41885.9|41865.9|41873.2|41853.2|22
1725271800000|2024-09-02 10:10:00|41883.1|41863.1|41870.6|41850.6|41885.6|41865.6|41868.3|41848.3|37
1725272100000|2024-09-02 10:15:00|41868.3|41848.3|41885.4|41865.4|41887.9|41867.9|41863.4|41843.4|114
1725272400000|2024-09-02 10:20:00|41887.7|41867.7|41882.9|41862.9|41887.9|41867.9|41872.7|41852.7|100
1725272700000|2024-09-02 10:25:00|41880.4|41860.4|41811.2|41791.2|41880.4|41860.4|41810.8|41790.8|157
1725273000000|2024-09-02 10:30:00|41811.3|41791.3|41850.8|41830.8|41850.8|41830.8|41790.8|41770.8|145
1725273300000|2024-09-02 10:35:00|41855.8|41835.8|41873.3|41853.3|41880.8|41860.8|41855.8|41835.8|30
1725273600000|2024-09-02 10:40:00|41870.8|41850.8|41853.4|41833.4|41875.8|41855.8|41853.2|41833.2|33
1725273900000|2024-09-02 10:45:00|41855.9|41835.9|41850.9|41830.9|41858.4|41838.4|41838.4|41818.4|37
1725274200000|2024-09-02 10:50:00|41850.7|41830.7|41823.4|41803.4|41850.9|41830.9|41815.9|41795.9|66
1725274500000|2024-09-02 10:55:00|41818.6|41798.6|41798.4|41778.4|41835.9|41815.9|41793.4|41773.4|42
1725274800000|2024-09-02 11:00:00|41800.9|41780.9|41791.3|41771.3|41816.1|41796.1|41755.7|41735.7|236
1725275100000|2024-09-02 11:05:00|41788.9|41768.9|41776.3|41756.3|41788.9|41768.9|41773.8|41753.8|53
1725275400000|2024-09-02 11:10:00|41774|41754|41761.3|41741.3|41778.8|41758.8|41754|41734|73
1725275700000|2024-09-02 11:15:00|41761.1|41741.1|41766.3|41746.3|41781.3|41761.3|41754|41734|89
1725276000000|2024-09-02 11:20:00|41764|41744|41761.3|41741.3|41766.1|41746.1|41753.8|41733.8|32
1725276300000|2024-09-02 11:25:00|41758.8|41738.8|41716.4|41696.4|41758.8|41738.8|41709.2|41689.2|209
1725276600000|2024-09-02 11:30:00|41714|41694|41684.2|41664.2|41718.9|41698.9|41674.4|41654.4|301
1725276900000|2024-09-02 11:35:00|41681.7|41661.7|41714.1|41694.1|41719.1|41699.1|41679.2|41659.2|108
1725277200000|2024-09-02 11:40:00|41711.7|41691.7|41714.3|41694.3|41724.1|41704.1|41691.6|41671.6|88
1725277500000|2024-09-02 11:45:00|41711.9|41691.9|41734.3|41714.3|41736.9|41716.9|41711.9|41691.9|39
1725277800000|2024-09-02 11:50:00|41729.5|41709.5|41717|41697|41729.5|41709.5|41687.1|41667.1|133
1725278100000|2024-09-02 11:55:00|41717.1|41697.1|41684.5|41664.5|41726.8|41706.8|41684.5|41664.5|102
1725278400000|2024-09-02 12:00:00|41686.8|41666.8|41717|41697|41717.2|41697.2|41679.7|41659.7|119
1725278700000|2024-09-02 12:05:00|41717.2|41697.2|41762.2|41742.2|41777.2|41757.2|41717.2|41697.2|181
1725279000000|2024-09-02 12:10:00|41764.5|41744.5|41781.9|41761.9|41781.9|41761.9|41759.4|41739.4|100
1725279300000|2024-09-02 12:15:00|41779.4|41759.4|41794.4|41774.4|41799.4|41779.4|41779.4|41759.4|140
1725279600000|2024-09-02 12:20:00|41796.7|41776.7|41789.4|41769.4|41799.4|41779.4|41779.4|41759.4|79
1725279900000|2024-09-02 12:25:00|41786.9|41766.9|41799.2|41779.2|41799.2|41779.2|41782.1|41762.1|83
1725280200000|2024-09-02 12:30:00|41796.9|41776.9|41786.9|41766.9|41796.9|41776.9|41777.1|41757.1|72
1725280500000|2024-09-02 12:35:00|41784.6|41764.6|41794.4|41774.4|41794.4|41774.4|41779.4|41759.4|71
1725280800000|2024-09-02 12:40:00|41794.6|41774.6|41807|41787|41809.5|41789.5|41790.2|41770.2|71
1725281100000|2024-09-02 12:45:00|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41804.5|41784.5|34
1725281400000|2024-09-02 12:50:00|41807.2|41787.2|41807|41787|41824.5|41804.5|41804.5|41784.5|84
1725281700000|2024-09-02 12:55:00|41809.5|41789.5|41794.5|41774.5|41809.5|41789.5|41782.4|41762.4|87
1725282000000|2024-09-02 13:00:00|41789.5|41769.5|41837|41817|41847|41827|41774.7|41754.7|313
1725282300000|2024-09-02 13:05:00|41839.4|41819.4|41842|41822|41847|41827|41814.4|41794.4|45
1725282600000|2024-09-02 13:10:00|41839.7|41819.7|41864.6|41844.6|41879.6|41859.6|41839.5|41819.5|161
1725282900000|2024-09-02 13:15:00|41862.2|41842.2|41897.1|41877.1|41899.6|41879.6|41857.1|41837.1|196
1725283200000|2024-09-02 13:20:00|41901.7|41881.7|41894.6|41874.6|41912.1|41892.1|41869.8|41849.8|86
1725283500000|2024-09-02 13:25:00|41896.9|41876.9|41877.1|41857.1|41912.1|41892.1|41864.6|41844.6|75
1725283800000|2024-09-02 13:30:00|41879.6|41859.6|41899.8|41879.8|41929.6|41909.6|41879.6|41859.6|140
1725284100000|2024-09-02 13:35:00|41899.6|41879.6|41922.3|41902.3|41924.6|41904.6|41897.1|41877.1|45
1725284400000|2024-09-02 13:40:00|41922.1|41902.1|41872.2|41852.2|41922.1|41902.1|41867.2|41847.2|62
1725284700000|2024-09-02 13:45:00|41869.7|41849.7|41887|41867|41907.2|41887.2|41864.7|41844.7|54
1725285000000|2024-09-02 13:50:00|41887.2|41867.2|41869.7|41849.7|41894.7|41874.7|41854.7|41834.7|79
1725285300000|2024-09-02 13:55:00|41872.2|41852.2|41832.2|41812.2|41872.2|41852.2|41824.7|41804.7|100
1725285600000|2024-09-02 14:00:00|41829.7|41809.7|41827.2|41807.2|41837.2|41817.2|41817.2|41797.2|126
1725285900000|2024-09-02 14:05:00|41824.9|41804.9|41824.7|41804.7|41834.7|41814.7|41812.2|41792.2|89
1725286200000|2024-09-02 14:10:00|41827.1|41807.1|41794.8|41774.8|41829.8|41809.8|41794.8|41774.8|130
1725286500000|2024-09-02 14:15:00|41797.3|41777.3|41837.5|41817.5|41839.8|41819.8|41787.3|41767.3|112
1725286800000|2024-09-02 14:20:00|41837.3|41817.3|41847.3|41827.3|41859.8|41839.8|41810|41790|83
1725287100000|2024-09-02 14:25:00|41844.8|41824.8|41859.8|41839.8|41862.3|41842.3|41837.3|41817.3|40
1725287400000|2024-09-02 14:30:00|41862.3|41842.3|41862.3|41842.3|41889.8|41869.8|41857.3|41837.3|83
1725287700000|2024-09-02 14:35:00|41864.7|41844.7|41854.9|41834.9|41864.8|41844.8|41834.8|41814.8|40
1725288000000|2024-09-02 14:40:00|41859.5|41839.5|41872.4|41852.4|41877.4|41857.4|41854.9|41834.9|82
1725288300000|2024-09-02 14:45:00|41874.9|41854.9|41854.9|41834.9|41907.2|41887.2|41850.1|41830.1|64
1725288600000|2024-09-02 14:50:00|41857.2|41837.2|41869.9|41849.9|41872.4|41852.4|41844.9|41824.9|27
1725288900000|2024-09-02 14:55:00|41867.4|41847.4|41859.9|41839.9|41869.9|41849.9|41857.4|41837.4|36
1725289200000|2024-09-02 15:00:00|41857.4|41837.4|41857.4|41837.4|41867.4|41847.4|41852.4|41832.4|45
1725289500000|2024-09-02 15:05:00|41854.9|41834.9|41822.5|41802.5|41854.9|41834.9|41819.9|41799.9|58
1725289800000|2024-09-02 15:10:00|41825|41805|41802.5|41782.5|41835|41815|41800|41780|43
1725290100000|2024-09-02 15:15:00|41800.1|41780.1|41790|41770|41812.5|41792.5|41790|41770|84
1725290400000|2024-09-02 15:20:00|41792.3|41772.3|41832.5|41812.5|41847.5|41827.5|41792.3|41772.3|36
1725290700000|2024-09-02 15:25:00|41830|41810|41850|41830|41860|41840|41830|41810|36
1725291000000|2024-09-02 15:30:00|41852.3|41832.3|41882.5|41862.5|41887.5|41867.5|41847.5|41827.5|62
1725291300000|2024-09-02 15:35:00|41880|41860|41887.6|41867.6|41900|41880|41877.5|41857.5|45
1725291600000|2024-09-02 15:40:00|41885.2|41865.2|41852.6|41832.6|41887.6|41867.6|41852.6|41832.6|27
1725291900000|2024-09-02 15:45:00|41855.1|41835.1|41842.6|41822.6|41855.1|41835.1|41817.6|41797.6|75
1725292200000|2024-09-02 15:50:00|41844.9|41824.9|41875.1|41855.1|41875.1|41855.1|41844.9|41824.9|50
1725292500000|2024-09-02 15:55:00|41872.8|41852.8|41892.6|41872.6|41892.6|41872.6|41872.6|41852.6|28
1725292800000|2024-09-02 16:00:00|41894.9|41874.9|41905.1|41885.1|41912.6|41892.6|41890.1|41870.1|73
1725293100000|2024-09-02 16:05:00|41907.5|41887.5|41937.7|41917.7|41937.7|41917.7|41897.8|41877.8|55
1725293400000|2024-09-02 16:10:00|41940|41920|41940|41920|41942.7|41922.7|41932.7|41912.7|39
1725293700000|2024-09-02 16:15:00|41940.2|41920.2|41932.7|41912.7|41952.7|41932.7|41932.7|41912.7|49
1725294000000|2024-09-02 16:20:00|41930.2|41910.2|41922.7|41902.7|41932.7|41912.7|41912.7|41892.7|31
1725294300000|2024-09-02 16:25:00|41920.2|41900.2|41915.4|41895.4|41920.2|41900.2|41910.4|41890.4|21
1725294600000|2024-09-02 16:30:00|41917.7|41897.7|41930.1|41910.1|41932.7|41912.7|41917.7|41897.7|49
1725294900000|2024-09-02 16:35:00|41927.6|41907.6|41928.1|41908.1|41939.9|41919.9|41925.2|41905.2|41
1725295200000|2024-09-02 16:40:00|41927.9|41907.9|41937.8|41917.8|41940.1|41920.1|41925.8|41905.8|12
1725295500000|2024-09-02 16:45:00|41933.1|41913.1|41940.5|41920.5|41940.5|41920.5|41927.6|41907.6|72
1725295800000|2024-09-02 16:50:00|41943|41923|41932.8|41912.8|41943|41923|41932.8|41912.8|15
1725296100000|2024-09-02 16:55:00|41930.5|41910.5|41937.6|41917.6|41940.1|41920.1|41920.5|41900.5|43
1725296400000|2024-09-02 17:00:00|41935.3|41915.3|41960|41940|41965.2|41945.2|41928|41908|50
1725296700000|2024-09-02 17:05:00|41962.3|41942.3|41957.5|41937.5|41965|41945|41952.7|41932.7|13
1725297000000|2024-09-02 17:10:00|41955|41935|41947.9|41927.9|41955|41935|41945.5|41925.5|8
1725297300000|2024-09-02 17:15:00|41947.7|41927.7|41950|41930|41950.4|41930.4|41947.7|41927.7|12
1725297600000|2024-09-02 17:20:00|41947.7|41927.7|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|1
1725297900000|2024-09-02 17:25:00|41947.7|41927.7|41942.6|41922.6|41947.7|41927.7|41940.2|41920.2|5
1725298200000|2024-09-02 17:30:00|41944.9|41924.9|41947.6|41927.6|41947.6|41927.6|41942.6|41922.6|8
1725298500000|2024-09-02 17:35:00|41950.1|41930.1|41959.7|41939.7|41960.1|41940.1|41950.1|41930.1|26
1725298800000|2024-09-02 17:40:00|41957.4|41937.4|41957.4|41937.4|41962.2|41942.2|41957.4|41937.4|3
1725299100000|2024-09-02 17:45:00|41957.6|41937.6|41957.4|41937.4|41957.6|41937.6|41957.4|41937.4|2
1725299400000|2024-09-02 17:50:00|41962.1|41942.1|41985|41965|41987.3|41967.3|41957.8|41937.8|45
1725299700000|2024-09-02 17:55:00|41987.3|41967.3|41984.8|41964.8|41989.8|41969.8|41984.8|41964.8|18
1725300000000|2024-09-02 18:00:00|41984.4|41964.4|41967.3|41947.3|41984.4|41964.4|41967.3|41947.3|19
1725300300000|2024-09-02 18:05:00|41972.3|41952.3|41979.8|41959.8|41979.8|41959.8|41972.3|41952.3|5
1725300600000|2024-09-02 18:10:00|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41979.8|41959.8|6
1725300900000|2024-09-02 18:15:00|41984.8|41964.8|41989.7|41969.7|41989.9|41969.9|41982.3|41962.3|11
1725301200000|2024-09-02 18:20:00|41989.9|41969.9|41992.4|41972.4|41992.4|41972.4|41987.2|41967.2|6
1725301500000|2024-09-02 18:25:00|41992.6|41972.6|42002.2|41982.2|42007|41987|41992.4|41972.4|18
1725314400000|2024-09-02 22:00:00|42008.1|41988.1|42002.9|41982.9|42008.1|41988.1|42002.9|41982.9|44
1725314700000|2024-09-02 22:05:00|42005.4|41985.4|42003.1|41983.1|42023.1|42003.1|41998.1|41978.1|32
1725315000000|2024-09-02 22:10:00|42005.4|41985.4|42000.6|41980.6|42005.6|41985.6|42000.6|41980.6|13
1725315300000|2024-09-02 22:15:00|42005.4|41985.4|42000.6|41980.6|42012.9|41992.9|41998.3|41978.3|25
1725315600000|2024-09-02 22:20:00|42000.7|41980.7|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|10
1725315900000|2024-09-02 22:25:00|41993.4|41973.4|41998.2|41978.2|41998.2|41978.2|41993.4|41973.4|6
1725316200000|2024-09-02 22:30:00|41995.9|41975.9|41975.7|41955.7|41998.2|41978.2|41975.7|41955.7|33
1725316500000|2024-09-02 22:35:00|41975.3|41955.3|41960.7|41940.7|41975.7|41955.7|41960.7|41940.7|29
1725316800000|2024-09-02 22:40:00|41958.4|41938.4|41943.2|41923.2|41958.4|41938.4|41943.2|41923.2|39
1725317100000|2024-09-02 22:45:00|41940.9|41920.9|41928.2|41908.2|41940.9|41920.9|41925.7|41905.7|17
1725317400000|2024-09-02 22:50:00|41925.7|41905.7|41918.5|41898.5|41925.8|41905.8|41918.5|41898.5|23
1725317700000|2024-09-02 22:55:00|41916|41896|41910.8|41890.8|41920.8|41900.8|41910.8|41890.8|26
1725318000000|2024-09-02 23:00:00|41913.3|41893.3|41903.5|41883.5|41913.3|41893.3|41903.5|41883.5|24
1725318300000|2024-09-02 23:05:00|41903.3|41883.3|41905.8|41885.8|41905.8|41885.8|41896.2|41876.2|27
1725318600000|2024-09-02 23:10:00|41903.5|41883.5|41901|41881|41910.8|41890.8|41901|41881|23
1725318900000|2024-09-02 23:15:00|41898.7|41878.7|41893.7|41873.7|41901|41881|41893.7|41873.7|12
1725319200000|2024-09-02 23:20:00|41891.4|41871.4|41893.4|41873.4|41893.4|41873.4|41890.9|41870.9|12
1725319500000|2024-09-02 23:25:00|41890.9|41870.9|41893.4|41873.4|41895.7|41875.7|41890.9|41870.9|12
1725319800000|2024-09-02 23:30:00|41890.9|41870.9|41891.1|41871.1|41895.7|41875.7|41890.9|41870.9|20
1725320100000|2024-09-02 23:35:00|41891.3|41871.3|41891.3|41871.3|41891.5|41871.5|41888.6|41868.6|23
1725320400000|2024-09-02 23:40:00|41886.1|41866.1|41868.8|41848.8|41886.1|41866.1|41861.3|41841.3|53
1725320700000|2024-09-02 23:45:00|41873.8|41853.8|41871.1|41851.1|41873.8|41853.8|41868.4|41848.4|12
1725321000000|2024-09-02 23:50:00|41873.6|41853.6|41871.2|41851.2|41876.1|41856.1|41871.1|41851.1|19
1725321300000|2024-09-02 23:55:00|41873.7|41853.7|41876.2|41856.2|41876.2|41856.2|41871.2|41851.2|27
1725321600000|2024-09-03 00:00:00|41878.9|41858.9|41881.4|41861.4|41896.2|41876.2|41873.7|41853.7|91
1725321900000|2024-09-03 00:05:00|41883.9|41863.9|41891.6|41871.6|41893.7|41873.7|41883.9|41863.9|34
1725322200000|2024-09-03 00:10:00|41893.9|41873.9|41944.1|41924.1|41944.1|41924.1|41891.6|41871.6|71
1725322500000|2024-09-03 00:15:00|41941.6|41921.6|41943.9|41923.9|41946.4|41926.4|41933.9|41913.9|42
1725322800000|2024-09-03 00:20:00|41946.4|41926.4|41933.8|41913.8|41946.4|41926.4|41921.2|41901.2|33
1725323100000|2024-09-03 00:25:00|41936.3|41916.3|41916.3|41896.3|41941.3|41921.3|41916.3|41896.3|23
1725323400000|2024-09-03 00:30:00|41913.8|41893.8|41874.2|41854.2|41913.8|41893.8|41874|41854|31
1725323700000|2024-09-03 00:35:00|41876.7|41856.7|41869|41849|41876.7|41856.7|41861.7|41841.7|46
1725324000000|2024-09-03 00:40:00|41871.3|41851.3|41880.9|41860.9|41886.1|41866.1|41864|41844|64
1725324300000|2024-09-03 00:45:00|41881.1|41861.1|41871.3|41851.3|41881.1|41861.1|41866.1|41846.1|40
1725324600000|2024-09-03 00:50:00|41868.8|41848.8|41881.3|41861.3|41881.3|41861.3|41866.1|41846.1|47
1725324900000|2024-09-03 00:55:00|41881.4|41861.4|41886.4|41866.4|41886.4|41866.4|41876.4|41856.4|61
1725325200000|2024-09-03 01:00:00|41884.1|41864.1|41856.8|41836.8|41886.4|41866.4|41847.1|41827.1|142
1725325500000|2024-09-03 01:05:00|41854.5|41834.5|41831.8|41811.8|41859.1|41839.1|41831.8|41811.8|74
1725325800000|2024-09-03 01:10:00|41834.1|41814.1|41826.8|41806.8|41834.1|41814.1|41794.3|41774.3|118
1725326100000|2024-09-03 01:15:00|41822.2|41802.2|41834.3|41814.3|41856.2|41836.2|41813.9|41793.9|79
1725326400000|2024-09-03 01:20:00|41836.8|41816.8|41809.1|41789.1|41851.6|41831.6|41799.3|41779.3|46
1725326700000|2024-09-03 01:25:00|41813.9|41793.9|41796.5|41776.5|41818.9|41798.9|41794|41774|65
1725327000000|2024-09-03 01:30:00|41798.8|41778.8|41814|41794|41838.8|41818.8|41798.8|41778.8|47
1725327300000|2024-09-03 01:35:00|41816.3|41796.3|41831.7|41811.7|41838.8|41818.8|41806.3|41786.3|55
1725327600000|2024-09-03 01:40:00|41829.4|41809.4|41814|41794|41868.8|41848.8|41799|41779|77
1725327900000|2024-09-03 01:45:00|41811.7|41791.7|41881.3|41861.3|41891.3|41871.3|41799|41779|74
1725328200000|2024-09-03 01:50:00|41881.5|41861.5|41883.9|41863.9|41914|41894|41864|41844|60
1725328500000|2024-09-03 01:55:00|41884|41864|41908.9|41888.9|41936.4|41916.4|41876.6|41856.6|106
1725328800000|2024-09-03 02:00:00|41909.1|41889.1|41926.6|41906.6|41949.1|41929.1|41896.6|41876.6|145
1725329100000|2024-09-03 02:05:00|41924.1|41904.1|41971.6|41951.6|41974.1|41954.1|41914.1|41894.1|105
1725329400000|2024-09-03 02:10:00|41974.1|41954.1|41999.1|41979.1|42024.1|42004.1|41974.1|41954.1|137
1725329700000|2024-09-03 02:15:00|42001.6|41981.6|41976.8|41956.8|42001.6|41981.6|41976.8|41956.8|44
1725330000000|2024-09-03 02:20:00|41977|41957|41969.1|41949.1|41981.6|41961.6|41956.6|41936.6|47
1725330300000|2024-09-03 02:25:00|41966.6|41946.6|41969.4|41949.4|41974|41954|41964.2|41944.2|22
1725330600000|2024-09-03 02:30:00|41969.2|41949.2|41969.4|41949.4|41971.7|41951.7|41939.4|41919.4|74
1725330900000|2024-09-03 02:35:00|41969.2|41949.2|41934.4|41914.4|41971.7|41951.7|41934.4|41914.4|35
1725331200000|2024-09-03 02:40:00|41936.9|41916.9|41924.2|41904.2|41944.2|41924.2|41914.2|41894.2|26
1725331500000|2024-09-03 02:45:00|41926.5|41906.5|41919.2|41899.2|41944.6|41924.6|41916.7|41896.7|47
1725331800000|2024-09-03 02:50:00|41914.4|41894.4|41882.1|41862.1|41919.2|41899.2|41876.9|41856.9|53
1725332100000|2024-09-03 02:55:00|41884.4|41864.4|41874.3|41854.3|41894.3|41874.3|41869.3|41849.3|110
1725332400000|2024-09-03 03:00:00|41871.8|41851.8|41859.3|41839.3|41881.4|41861.4|41854.3|41834.3|63
1725332700000|2024-09-03 03:05:00|41857|41837|41827.2|41807.2|41859.3|41839.3|41807.2|41787.2|134
1725333000000|2024-09-03 03:10:00|41824.9|41804.9|41804.7|41784.7|41834.3|41814.3|41799.7|41779.7|121
1725333300000|2024-09-03 03:15:00|41804.3|41784.3|41767.2|41747.2|41804.3|41784.3|41754.9|41734.9|182
1725333600000|2024-09-03 03:20:00|41764.9|41744.9|41757.6|41737.6|41786.8|41766.8|41749.7|41729.7|86
1725333900000|2024-09-03 03:25:00|41759.9|41739.9|41764.9|41744.9|41767.4|41747.4|41744.9|41724.9|91
1725334200000|2024-09-03 03:30:00|41765|41745|41709.8|41689.8|41765|41745|41707.3|41687.3|84
1725334500000|2024-09-03 03:35:00|41707.3|41687.3|41689.8|41669.8|41712.3|41692.3|41687.3|41667.3|70
1725334800000|2024-09-03 03:40:00|41687.5|41667.5|41692.3|41672.3|41699.8|41679.8|41684.8|41664.8|42
1725335100000|2024-09-03 03:45:00|41692.1|41672.1|41699.8|41679.8|41709.8|41689.8|41687.3|41667.3|42
1725335400000|2024-09-03 03:50:00|41697.5|41677.5|41669.4|41649.4|41699.8|41679.8|41666.9|41646.9|94
1725335700000|2024-09-03 03:55:00|41669.3|41649.3|41667|41647|41674.1|41654.1|41664.3|41644.3|45
1725336000000|2024-09-03 04:00:00|41664.7|41644.7|41672|41652|41684.5|41664.5|41656.8|41636.8|59
1725336300000|2024-09-03 04:05:00|41674.3|41654.3|41674.5|41654.5|41681.8|41661.8|41659.5|41639.5|52
1725336600000|2024-09-03 04:10:00|41674.3|41654.3|41679.3|41659.3|41684.3|41664.3|41674.3|41654.3|18
1725336900000|2024-09-03 04:15:00|41681.8|41661.8|41682|41662|41684.5|41664.5|41674.7|41654.7|11
1725337200000|2024-09-03 04:20:00|41679.7|41659.7|41672.2|41652.2|41686.8|41666.8|41672.2|41652.2|19
1725337500000|2024-09-03 04:25:00|41669.7|41649.7|41679.2|41659.2|41681.7|41661.7|41664.4|41644.4|41
1725337800000|2024-09-03 04:30:00|41679.4|41659.4|41694.4|41674.4|41696.9|41676.9|41677.1|41657.1|39
1725338100000|2024-09-03 04:35:00|41692.1|41672.1|41671.9|41651.9|41692.1|41672.1|41671.9|41651.9|42
1725338400000|2024-09-03 04:40:00|41669.6|41649.6|41651.7|41631.7|41669.6|41649.6|41646.9|41626.9|96
1725338700000|2024-09-03 04:45:00|41651.9|41631.9|41666.7|41646.7|41679.2|41659.2|41651.9|41631.9|36
1725339000000|2024-09-03 04:50:00|41666.5|41646.5|41656.9|41636.9|41666.5|41646.5|41649.6|41629.6|31
1725339300000|2024-09-03 04:55:00|41657|41637|41659.7|41639.7|41672|41652|41657|41637|30
1725339600000|2024-09-03 05:00:00|41657.2|41637.2|41630.1|41610.1|41657.2|41637.2|41619.9|41599.9|86
1725339900000|2024-09-03 05:05:00|41629.7|41609.7|41617.8|41597.8|41632.4|41612.4|41617.6|41597.6|43
1725340200000|2024-09-03 05:10:00|41617.6|41597.6|41635.1|41615.1|41635.1|41615.1|41615.1|41595.1|30
1725340500000|2024-09-03 05:15:00|41637.4|41617.4|41657.6|41637.6|41662.4|41642.4|41637.4|41617.4|85
1725340800000|2024-09-03 05:20:00|41660.1|41640.1|41645.1|41625.1|41675.1|41655.1|41645.1|41625.1|105
1725341100000|2024-09-03 05:25:00|41647.6|41627.6|41635|41615|41659.9|41639.9|41635|41615|122
1725341400000|2024-09-03 05:30:00|41632.7|41612.7|41649.6|41629.6|41682.5|41662.5|41629.8|41609.8|521
1725341700000|2024-09-03 05:35:00|41647.1|41627.1|41644.8|41624.8|41657.5|41637.5|41625|41605|90
1725342000000|2024-09-03 05:40:00|41645|41625|41674.8|41654.8|41675|41655|41645|41625|120
1725342300000|2024-09-03 05:45:00|41675|41655|41697.3|41677.3|41697.5|41677.5|41669.8|41649.8|139
1725342600000|2024-09-03 05:50:00|41699.8|41679.8|41709.8|41689.8|41732.5|41712.5|41694.8|41674.8|150
1725342900000|2024-09-03 05:55:00|41707.3|41687.3|41675.1|41655.1|41722.3|41702.3|41669.9|41649.9|103
1725343200000|2024-09-03 06:00:00|41677.4|41657.4|41632.6|41612.6|41682.4|41662.4|41612.6|41592.6|218
1725343500000|2024-09-03 06:05:00|41630.3|41610.3|41597.6|41577.6|41640.3|41620.3|41597.6|41577.6|120
1725343800000|2024-09-03 06:10:00|41595.1|41575.1|41545.1|41525.1|41597.6|41577.6|41537.6|41517.6|318
1725344100000|2024-09-03 06:15:00|41542.8|41522.8|41564.9|41544.9|41567.6|41547.6|41527.6|41507.6|210
1725344400000|2024-09-03 06:20:00|41567.4|41547.4|41549.9|41529.9|41590.1|41570.1|41547.4|41527.4|109
1725344700000|2024-09-03 06:25:00|41549.7|41529.7|41524.8|41504.8|41552.2|41532.2|41490|41470|265
1725345000000|2024-09-03 06:30:00|41520.2|41500.2|41534.6|41514.6|41539.6|41519.6|41507.3|41487.3|161
1725345300000|2024-09-03 06:35:00|41532.3|41512.3|41522.3|41502.3|41552.3|41532.3|41514.8|41494.8|85
1725345600000|2024-09-03 06:40:00|41520|41500|41530|41510|41537.3|41517.3|41512.5|41492.5|165
1725345900000|2024-09-03 06:45:00|41529.8|41509.8|41472.5|41452.5|41529.8|41509.8|41472.5|41452.5|231
1725346200000|2024-09-03 06:50:00|41472.3|41452.3|41440.2|41420.2|41477.5|41457.5|41440.2|41420.2|234
1725346500000|2024-09-03 06:55:00|41437.9|41417.9|41432.8|41412.8|41445.2|41425.2|41412.6|41392.6|212
1725346800000|2024-09-03 07:00:00|41430.1|41410.1|41475.3|41455.3|41497.8|41477.8|41430.1|41410.1|210
1725347100000|2024-09-03 07:05:00|41477.8|41457.8|41445.3|41425.3|41499.9|41479.9|41435.7|41415.7|173
1725347400000|2024-09-03 07:10:00|41447.6|41427.6|41515.1|41495.1|41525.5|41505.5|41445.1|41425.1|137
1725347700000|2024-09-03 07:15:00|41512.8|41492.8|41505.5|41485.5|41527.8|41507.8|41483|41463|153
1725348000000|2024-09-03 07:20:00|41507.8|41487.8|41508|41488|41520.3|41500.3|41485.5|41465.5|128
1725348300000|2024-09-03 07:25:00|41505.7|41485.7|41437.5|41417.5|41507.8|41487.8|41432.9|41412.9|295
1725348600000|2024-09-03 07:30:00|41435.2|41415.2|41379.8|41359.8|41447.5|41427.5|41367.7|41347.7|239
1725348900000|2024-09-03 07:35:00|41380|41360|41405|41385|41427.9|41407.9|41380|41360|114
1725349200000|2024-09-03 07:40:00|41405.2|41385.2|41429.8|41409.8|41457.1|41437.1|41402.1|41382.1|135
1725349500000|2024-09-03 07:45:00|41432.1|41412.1|41442.3|41422.3|41451.9|41431.9|41424.8|41404.8|65
1725349800000|2024-09-03 07:50:00|41444.6|41424.6|41432.1|41412.1|41464.8|41444.8|41429.8|41409.8|65
1725350100000|2024-09-03 07:55:00|41431.9|41411.9|41374.5|41354.5|41432.1|41412.1|41357.4|41337.4|130
1725350400000|2024-09-03 08:00:00|41367.6|41347.6|41380.3|41360.3|41382.4|41362.4|41335.5|41315.5|448
1725350700000|2024-09-03 08:05:00|41380.5|41360.5|41340.3|41320.3|41383.2|41363.2|41330.9|41310.9|178
1725351000000|2024-09-03 08:10:00|41338|41318|41367.8|41347.8|41368|41348|41338|41318|96
1725351300000|2024-09-03 08:15:00|41365.5|41345.5|41430.7|41410.7|41430.7|41410.7|41358.2|41338.2|238
1725351600000|2024-09-03 08:20:00|41430.5|41410.5|41393.2|41373.2|41430.5|41410.5|41393.2|41373.2|95
1725351900000|2024-09-03 08:25:00|41398|41378|41403.3|41383.3|41427.7|41407.7|41395.5|41375.5|55
1725352200000|2024-09-03 08:30:00|41401|41381|41430.6|41410.6|41430.6|41410.6|41400.6|41380.6|65
1725352500000|2024-09-03 08:35:00|41428.1|41408.1|41425.6|41405.6|41428.1|41408.1|41408.1|41388.1|57
1725352800000|2024-09-03 08:40:00|41423.1|41403.1|41440.6|41420.6|41443.1|41423.1|41418.3|41398.3|66
1725353100000|2024-09-03 08:45:00|41443.1|41423.1|41448.1|41428.1|41468.1|41448.1|41443.1|41423.1|170
1725353400000|2024-09-03 08:50:00|41445.6|41425.6|41450.6|41430.6|41468.1|41448.1|41440.6|41420.6|54
1725353700000|2024-09-03 08:55:00|41448.1|41428.1|41445.3|41425.3|41450.6|41430.6|41430.7|41410.7|58
1725354000000|2024-09-03 09:00:00|41443|41423|41450.7|41430.7|41460.7|41440.7|41425.7|41405.7|78
1725354300000|2024-09-03 09:05:00|41445.9|41425.9|41405.9|41385.9|41445.9|41425.9|41401.1|41381.1|103
1725354600000|2024-09-03 09:10:00|41403.6|41383.6|41395.7|41375.7|41412.8|41392.8|41393.2|41373.2|33
1725354900000|2024-09-03 09:15:00|41398.2|41378.2|41340.7|41320.7|41408.2|41388.2|41335.7|41315.7|122
1725355200000|2024-09-03 09:20:00|41343.2|41323.2|41323.6|41303.6|41348.2|41328.2|41318.6|41298.6|142
1725355500000|2024-09-03 09:25:00|41321.4|41301.4|41247.2|41227.2|41326.4|41306.4|41244.9|41224.9|409
1725355800000|2024-09-03 09:30:00|41244.9|41224.9|41206.8|41186.8|41269.5|41249.5|41204.5|41184.5|240
1725356100000|2024-09-03 09:35:00|41209.1|41189.1|41167.4|41147.4|41209.3|41189.3|41157.6|41137.6|275
1725356400000|2024-09-03 09:40:00|41164.9|41144.9|41107.2|41087.2|41164.9|41144.9|41104.9|41084.9|333
1725356700000|2024-09-03 09:45:00|41104.9|41084.9|41032.6|41012.6|41109.9|41089.9|41030.1|41010.1|426
1725357000000|2024-09-03 09:50:00|41032.2|41012.2|41005|40985|41032.7|41012.7|40995.4|40975.4|270
1725357300000|2024-09-03 09:55:00|41004.6|40984.6|40990|40970|41010|40990|40975|40955|303
1725357600000|2024-09-03 10:00:00|40989.8|40969.8|40957.5|40937.5|40992.3|40972.3|40927.5|40907.5|322
1725357900000|2024-09-03 10:05:00|40955|40935|40917.3|40897.3|40972.3|40952.3|40905|40885|314
1725358200000|2024-09-03 10:10:00|40915|40895|40852.7|40832.7|40919.8|40899.8|40845.4|40825.4|497
1725358500000|2024-09-03 10:15:00|40850.4|40830.4|40783|40763|40852.7|40832.7|40760.7|40740.7|666
1725358800000|2024-09-03 10:20:00|40780.5|40760.5|40773|40753|40795.5|40775.5|40740.5|40720.5|307
1725359100000|2024-09-03 10:25:00|40770.7|40750.7|40813|40793|40817.8|40797.8|40755.5|40735.5|178
1725359400000|2024-09-03 10:30:00|40810.7|40790.7|40795.5|40775.5|40828|40808|40790.5|40770.5|227
1725359700000|2024-09-03 10:35:00|40793.2|40773.2|40825.5|40805.5|40848.2|40828.2|40773|40753|319
1725360000000|2024-09-03 10:40:00|40828|40808|40825.5|40805.5|40855.5|40835.5|40820.5|40800.5|281
1725360300000|2024-09-03 10:45:00|40823.2|40803.2|40820.6|40800.6|40841|40821|40815.5|40795.5|369
1725360600000|2024-09-03 10:50:00|40818.1|40798.1|40865.6|40845.6|40870.6|40850.6|40815.6|40795.6|359
1725360900000|2024-09-03 10:55:00|40863.3|40843.3|40838.1|40818.1|40880.6|40860.6|40830.6|40810.6|141
1725361200000|2024-09-03 11:00:00|40835.6|40815.6|40842.9|40822.9|40845.2|40825.2|40805.6|40785.6|230
1725361500000|2024-09-03 11:05:00|40847.9|40827.9|40828.3|40808.3|40851|40831|40815.8|40795.8|145
1725361800000|2024-09-03 11:10:00|40825.8|40805.8|40815.7|40795.7|40825.8|40805.8|40810.6|40790.6|120
1725362100000|2024-09-03 11:15:00|40813.4|40793.4|40810.7|40790.7|40815.9|40795.9|40808.2|40788.2|278
1725362400000|2024-09-03 11:20:00|40808.4|40788.4|40815.5|40795.5|40815.7|40795.7|40795.7|40775.7|126
1725362700000|2024-09-03 11:25:00|40813.2|40793.2|40810.7|40790.7|40845.5|40825.5|40808.4|40788.4|230
1725363000000|2024-09-03 11:30:00|40808.2|40788.2|40828.6|40808.6|40843.4|40823.4|40808.2|40788.2|303
1725363300000|2024-09-03 11:35:00|40831.1|40811.1|40828.2|40808.2|40858.2|40838.2|40828.2|40808.2|165
1725363600000|2024-09-03 11:40:00|40828.4|40808.4|40835.8|40815.8|40835.8|40815.8|40795.5|40775.5|184
1725363900000|2024-09-03 11:45:00|40833.1|40813.1|40807.9|40787.9|40837.7|40817.7|40798.1|40778.1|233
1725364200000|2024-09-03 11:50:00|40810.2|40790.2|40785.4|40765.4|40810.4|40790.4|40775.2|40755.2|164
1725364500000|2024-09-03 11:55:00|40783.1|40763.1|40760.6|40740.6|40785.6|40765.6|40757.9|40737.9|217
1725364800000|2024-09-03 12:00:00|40760.8|40740.8|40863.5|40843.5|40866|40846|40760.8|40740.8|546
1725365100000|2024-09-03 12:05:00|40865.8|40845.8|40933.1|40913.1|40935.4|40915.4|40860.8|40840.8|513
1725365400000|2024-09-03 12:10:00|40935.4|40915.4|41060.5|41040.5|41060.5|41040.5|40935.4|40915.4|905
1725365700000|2024-09-03 12:15:00|41062.7|41042.7|41060.1|41040.1|41080.2|41060.2|41027.6|41007.6|522
1725366000000|2024-09-03 12:20:00|41057.4|41037.4|41044.7|41024.7|41057.4|41037.4|41032|41012|276
1725366300000|2024-09-03 12:25:00|41047|41027|41024.7|41004.7|41054.3|41034.3|41014.5|40994.5|196
1725366600000|2024-09-03 12:30:00|41022.2|41002.2|41082.4|41062.4|41084.5|41064.5|41017.6|40997.6|346
1725366900000|2024-09-03 12:35:00|41084.7|41064.7|41082.2|41062.2|41102.4|41082.4|41082.2|41062.2|205
1725367200000|2024-09-03 12:40:00|41082|41062|41122|41102|41132.2|41112.2|41072.4|41052.4|297
1725367500000|2024-09-03 12:45:00|41119.7|41099.7|41084.8|41064.8|41124.5|41104.5|41082.3|41062.3|208
1725367800000|2024-09-03 12:50:00|41082.5|41062.5|41084.8|41064.8|41084.8|41064.8|41059.8|41039.8|229
1725368100000|2024-09-03 12:55:00|41087.1|41067.1|41065.4|41045.4|41094.8|41074.8|41050.8|41030.8|323
1725368400000|2024-09-03 13:00:00|41060.6|41040.6|40989.8|40969.8|41104.8|41084.8|40947.1|40927.1|1545
1725368700000|2024-09-03 13:05:00|40992.1|40972.1|41029.8|41009.8|41054.6|41034.6|40986.9|40966.9|442
1725369000000|2024-09-03 13:10:00|41027.5|41007.5|41017.3|40997.3|41057.1|41037.1|41002.3|40982.3|451
1725369300000|2024-09-03 13:15:00|41012.3|40992.3|40962.1|40942.1|41037.3|41017.3|40962.1|40942.1|363
1725369600000|2024-09-03 13:20:00|40959.9|40939.9|40950.3|40930.3|40979.7|40959.7|40932.6|40912.6|586
1725369900000|2024-09-03 13:25:00|40950.5|40930.5|40979.9|40959.9|40992.2|40972.2|40948|40928|291
1725370200000|2024-09-03 13:30:00|40984.5|40964.5|40904.9|40884.9|40999.7|40979.7|40899.9|40879.9|599
1725370500000|2024-09-03 13:35:00|40907.2|40887.2|40790.1|40770.1|40922.2|40902.2|40775.3|40755.3|879
1725370800000|2024-09-03 13:40:00|40794.9|40774.9|40777.2|40757.2|40802.6|40782.6|40743|40723|767
1725371100000|2024-09-03 13:45:00|40774.9|40754.9|40740|40720|40799.5|40779.5|40720|40700|568
1725371400000|2024-09-03 13:50:00|40737.7|40717.7|40735|40715|40765.2|40745.2|40710|40690|477
1725371700000|2024-09-03 13:55:00|40737.5|40717.5|40685|40665|40747.5|40727.5|40633.1|40613.1|709
1725372000000|2024-09-03 14:00:00|40687.3|40667.3|40690|40670|40737.5|40717.5|40623.1|40603.1|714
1725372300000|2024-09-03 14:05:00|40692.3|40672.3|40670|40650|40692.3|40672.3|40615.2|40595.2|849
1725372600000|2024-09-03 14:10:00|40672.3|40652.3|40677.3|40657.3|40722.3|40702.3|40659.4|40639.4|583
1725372900000|2024-09-03 14:15:00|40674.8|40654.8|40641.3|40621.3|40704.4|40684.4|40619|40599|495
1725373200000|2024-09-03 14:20:00|40641.5|40621.5|40611.7|40591.7|40674.2|40654.2|40609.5|40589.5|343
1725373500000|2024-09-03 14:25:00|40609.5|40589.5|40634.3|40614.3|40667|40647|40604.7|40584.7|346
1725373800000|2024-09-03 14:30:00|40634.1|40614.1|40691.2|40671.2|40726.2|40706.2|40624.5|40604.5|413
1725374100000|2024-09-03 14:35:00|40693.4|40673.4|40768.5|40748.5|40776.2|40756.2|40653.7|40633.7|497
1725374400000|2024-09-03 14:40:00|40770.8|40750.8|40778.5|40758.5|40795.8|40775.8|40755.8|40735.8|405
1725374700000|2024-09-03 14:45:00|40783.3|40763.3|40790|40770|40822.7|40802.7|40780.8|40760.8|555
1725375000000|2024-09-03 14:50:00|40787.7|40767.7|40745.4|40725.4|40792.5|40772.5|40722.5|40702.5|455
1725375300000|2024-09-03 14:55:00|40747.7|40727.7|40732.7|40712.7|40762.5|40742.5|40705|40685|250
1725375600000|2024-09-03 15:00:00|40730.4|40710.4|40714.6|40694.6|40787.3|40767.3|40697.1|40677.1|499
1725375900000|2024-09-03 15:05:00|40712.3|40692.3|40794.4|40774.4|40801.9|40781.9|40681.9|40661.9|457
1725376200000|2024-09-03 15:10:00|40796.7|40776.7|40834.4|40814.4|40846.9|40826.9|40794.2|40774.2|417
1725376500000|2024-09-03 15:15:00|40834.6|40814.6|40836.7|40816.7|40888.8|40868.8|40831.7|40811.7|391
1725376800000|2024-09-03 15:20:00|40839|40819|40806.5|40786.5|40854|40834|40806.5|40786.5|239
1725377100000|2024-09-03 15:25:00|40809.2|40789.2|40811.7|40791.7|40829.2|40809.2|40789.2|40769.2|318
1725377400000|2024-09-03 15:30:00|40816.3|40796.3|40818.8|40798.8|40868.8|40848.8|40796.8|40776.8|381
1725377700000|2024-09-03 15:35:00|40821.1|40801.1|40826.4|40806.4|40843.9|40823.9|40786.1|40766.1|415
1725378000000|2024-09-03 15:40:00|40826.2|40806.2|40791.6|40771.6|40826.2|40806.2|40781.4|40761.4|348
1725378300000|2024-09-03 15:45:00|40791.4|40771.4|40774.1|40754.1|40801.6|40781.6|40774.1|40754.1|329
1725378600000|2024-09-03 15:50:00|40774.3|40754.3|40896.6|40876.6|40903.7|40883.7|40774.3|40754.3|282
1725378900000|2024-09-03 15:55:00|40896.4|40876.4|40928.9|40908.9|40958.9|40938.9|40896.2|40876.2|457
1725379200000|2024-09-03 16:00:00|40931.2|40911.2|40933.7|40913.7|40956.2|40936.2|40918.7|40898.7|300
1725379500000|2024-09-03 16:05:00|40931.4|40911.4|40946.2|40926.2|40964|40944|40926.4|40906.4|260
1725379800000|2024-09-03 16:10:00|40946.5|40926.5|40991|40971|41001.5|40981.5|40943.7|40923.7|359
1725380100000|2024-09-03 16:15:00|40991.3|40971.3|40961.5|40941.5|41006.1|40986.1|40951.3|40931.3|201
1725380400000|2024-09-03 16:20:00|40961.3|40941.3|40931.7|40911.7|40961.3|40941.3|40931.7|40911.7|217
1725380700000|2024-09-03 16:25:00|40931.9|40911.9|40934|40914|40947.3|40927.3|40926.5|40906.5|224
1725381000000|2024-09-03 16:30:00|40936.3|40916.3|40946.3|40926.3|40989|40969|40936.3|40916.3|288
1725381300000|2024-09-03 16:35:00|40946.5|40926.5|40981.3|40961.3|40983.8|40963.8|40936.1|40916.1|189
1725381600000|2024-09-03 16:40:00|40983.6|40963.6|40961.4|40941.4|40986.8|40966.8|40956.6|40936.6|217
1725381900000|2024-09-03 16:45:00|40963.6|40943.6|40939.1|40919.1|40963.9|40943.9|40931.4|40911.4|224
1725382200000|2024-09-03 16:50:00|40941.6|40921.6|40941.2|40921.2|40979.7|40959.7|40931.4|40911.4|412
1725382500000|2024-09-03 16:55:00|40938.9|40918.9|40970.6|40950.6|40975.6|40955.6|40921.4|40901.4|851
1725382800000|2024-09-03 17:00:00|40970.3|40950.3|40926.2|40906.2|40983.1|40963.1|40926|40906|277
1725383100000|2024-09-03 17:05:00|40926|40906|40960.8|40940.8|40975.8|40955.8|40921.2|40901.2|130
1725383400000|2024-09-03 17:10:00|40958.5|40938.5|40923.3|40903.3|40960.8|40940.8|40920.6|40900.6|252
1725383700000|2024-09-03 17:15:00|40925.6|40905.6|40950.6|40930.6|40950.6|40930.6|40923.1|40903.1|194
1725384000000|2024-09-03 17:20:00|40952.9|40932.9|40965.6|40945.6|40977.9|40957.9|40940.6|40920.6|114
1725384300000|2024-09-03 17:25:00|40963.3|40943.3|40953.6|40933.6|40968.1|40948.1|40953.1|40933.1|63
1725384600000|2024-09-03 17:30:00|40953.1|40933.1|40943.2|40923.2|40970.2|40950.2|40940.7|40920.7|60
1725384900000|2024-09-03 17:35:00|40945.7|40925.7|40975.2|40955.2|40975.2|40955.2|40945.7|40925.7|93
1725385200000|2024-09-03 17:40:00|40975.3|40955.3|40973|40953|40975.7|40955.7|40963.4|40943.4|70
1725385500000|2024-09-03 17:45:00|40970.7|40950.7|40945.9|40925.9|40970.7|40950.7|40935.7|40915.7|212
1725385800000|2024-09-03 17:50:00|40945.7|40925.7|40945.9|40925.9|40948.4|40928.4|40925.7|40905.7|83
1725386100000|2024-09-03 17:55:00|40945.7|40925.7|40933.4|40913.4|40955.9|40935.9|40930.9|40910.9|79
1725386400000|2024-09-03 18:00:00|40930.9|40910.9|40900.7|40880.7|40930.9|40910.9|40900.5|40880.5|49
1725386700000|2024-09-03 18:05:00|40901|40881|40916|40896|40933.7|40913.7|40900.7|40880.7|196
1725387000000|2024-09-03 18:10:00|40913.7|40893.7|40911|40891|40923.5|40903.5|40906|40886|72
1725387300000|2024-09-03 18:15:00|40910.8|40890.8|40905.8|40885.8|40911|40891|40900.8|40880.8|32
1725387600000|2024-09-03 18:20:00|40906|40886|40918.3|40898.3|40920.8|40900.8|40905.8|40885.8|24
1725387900000|2024-09-03 18:25:00|40918.5|40898.5|40925.8|40905.8|40933.5|40913.5|40916|40896|110
1725388200000|2024-09-03 18:30:00|40923.5|40903.5|40920.8|40900.8|40925.8|40905.8|40916|40896|23
1725388500000|2024-09-03 18:35:00|40918.5|40898.5|40920.6|40900.6|40920.6|40900.6|40898.6|40878.6|80
1725388800000|2024-09-03 18:40:00|40923.1|40903.1|40945.9|40925.9|40945.9|40925.9|40923.1|40903.1|66
1725389100000|2024-09-03 18:45:00|40943.6|40923.6|40930.9|40910.9|40945.9|40925.9|40930.9|40910.9|21
1725389400000|2024-09-03 18:50:00|40933.2|40913.2|40940.7|40920.7|40943.2|40923.2|40930.9|40910.9|28
1725389700000|2024-09-03 18:55:00|40940.9|40920.9|40940.5|40920.5|40945.5|40925.5|40933|40913|82
1725390000000|2024-09-03 19:00:00|40942.8|40922.8|40947.8|40927.8|40947.8|40927.8|40940.5|40920.5|34
1725390300000|2024-09-03 19:05:00|40945.5|40925.5|40935.5|40915.5|40948|40928|40935.5|40915.5|25
1725390600000|2024-09-03 19:10:00|40933.2|40913.2|40930.5|40910.5|40938.2|40918.2|40930.5|40910.5|92
1725390900000|2024-09-03 19:15:00|40928.2|40908.2|40930.5|40910.5|40935.5|40915.5|40925.3|40905.3|36
1725391200000|2024-09-03 19:20:00|40932.8|40912.8|40955.6|40935.6|40960.6|40940.6|40930.5|40910.5|61
1725391500000|2024-09-03 19:25:00|40957.8|40937.8|40955.6|40935.6|40960.6|40940.6|40955.1|40935.1|25
1725391800000|2024-09-03 19:30:00|40955.8|40935.8|40945.6|40925.6|40960.6|40940.6|40945.6|40925.6|47
1725392100000|2024-09-03 19:35:00|40945.4|40925.4|40925.6|40905.6|40945.4|40925.4|40925.6|40905.6|53
1725392400000|2024-09-03 19:40:00|40920.6|40900.6|40930.6|40910.6|40930.6|40910.6|40905.6|40885.6|48
1725392700000|2024-09-03 19:45:00|40928.1|40908.1|40930.6|40910.6|40930.6|40910.6|40920.4|40900.4|53
1725393000000|2024-09-03 19:50:00|40933.3|40913.3|40943.4|40923.4|40945.9|40925.9|40933.3|40913.3|69
1725393300000|2024-09-03 19:55:00|40943.1|40923.1|40938.2|40918.2|40943.1|40923.1|40918.4|40898.4|125
1725393600000|2024-09-03 20:00:00|40933.4|40913.4|40920.7|40900.7|40935.7|40915.7|40918.4|40898.4|58
1725393900000|2024-09-03 20:05:00|40918.4|40898.4|40918|40898|40920.3|40900.3|40915.7|40895.7|26
1725394200000|2024-09-03 20:10:00|40915.7|40895.7|40913.4|40893.4|40918|40898|40910.9|40890.9|30
1725394500000|2024-09-03 20:15:00|40915.7|40895.7|40915.7|40895.7|40918.6|40898.6|40913.4|40893.4|32
1725394800000|2024-09-03 20:20:00|40918|40898|40913.2|40893.2|40920.5|40900.5|40908.4|40888.4|23
1725395100000|2024-09-03 20:25:00|40913|40893|40913.5|40893.5|40915.7|40895.7|40910.7|40890.7|22
1725395400000|2024-09-03 20:30:00|40915.7|40895.7|40928|40908|40928|40908|40913|40893|25
1725395700000|2024-09-03 20:35:00|40930.3|40910.3|40935.8|40915.8|40935.8|40915.8|40930.3|40910.3|14
1725396000000|2024-09-03 20:40:00|40935.6|40915.6|40933.5|40913.5|40935.8|40915.8|40930.8|40910.8|19
1725396300000|2024-09-03 20:45:00|40933.3|40913.3|40938.1|40918.1|40938.1|40918.1|40933.3|40913.3|10
1725396600000|2024-09-03 20:50:00|40940.4|40920.4|40953.1|40933.1|40955.4|40935.4|40938.1|40918.1|63
1725396900000|2024-09-03 20:55:00|40955.4|40935.4|40938.1|40918.1|40955.4|40935.4|40938.1|40918.1|37
1725400800000|2024-09-03 22:00:00|40936.4|40916.4|40899|40879|40944.2|40924.2|40896.7|40876.7|97
1725401100000|2024-09-03 22:05:00|40904|40884|40914.2|40894.2|40919|40899|40904|40884|38
1725401400000|2024-09-03 22:10:00|40911.7|40891.7|40924|40904|40924|40904|40911.7|40891.7|24
1725401700000|2024-09-03 22:15:00|40924.2|40904.2|40941.7|40921.7|40941.7|40921.7|40924.2|40904.2|18
1725402000000|2024-09-03 22:20:00|40944|40924|40946.7|40926.7|40949.2|40929.2|40944|40924|10
1725402300000|2024-09-03 22:25:00|40947|40927|40951.7|40931.7|40954|40934|40947|40927|16
1725402600000|2024-09-03 22:30:00|40954|40934|40949.3|40929.3|40954.3|40934.3|40949.3|40929.3|13
1725402900000|2024-09-03 22:35:00|40951.5|40931.5|40957|40937|40957|40937|40951.5|40931.5|16
1725403200000|2024-09-03 22:40:00|40956.8|40936.8|40959.5|40939.5|40961.8|40941.8|40954.5|40934.5|9
1725403500000|2024-09-03 22:45:00|40961.8|40941.8|40969.3|40949.3|40973.4|40953.4|40961.8|40941.8|7
1725403800000|2024-09-03 22:50:00|40971.6|40951.6|40974.1|40954.1|40974.3|40954.3|40971.6|40951.6|12
1725404100000|2024-09-03 22:55:00|40974.3|40954.3|40964.1|40944.1|40974.3|40954.3|40961.8|40941.8|23
1725404400000|2024-09-03 23:00:00|40964.3|40944.3|40969.1|40949.1|40971.6|40951.6|40964.1|40944.1|17
1725404700000|2024-09-03 23:05:00|40971.6|40951.6|40971.6|40951.6|40974.1|40954.1|40971.6|40951.6|9
1725405000000|2024-09-03 23:10:00|40971.7|40951.7|40964.6|40944.6|40971.7|40951.7|40964.4|40944.4|15
1725405300000|2024-09-03 23:15:00|40966.9|40946.9|40991.5|40971.5|40991.5|40971.5|40966.9|40946.9|34
1725405600000|2024-09-03 23:20:00|40994|40974|41016.7|40996.7|41016.7|40996.7|40994|40974|66
1725405900000|2024-09-03 23:25:00|41016.9|40996.9|40989.4|40969.4|41019.2|40999.2|40986.5|40966.5|32
1725406200000|2024-09-03 23:30:00|40984.9|40964.9|40986.5|40966.5|40991.3|40971.3|40979.2|40959.2|35
1725406500000|2024-09-03 23:35:00|40984.2|40964.2|40974.2|40954.2|40986.5|40966.5|40974.2|40954.2|11
1725406800000|2024-09-03 23:40:00|40972|40952|40959.3|40939.3|40972|40952|40949.2|40929.2|32
1725407100000|2024-09-03 23:45:00|40959.5|40939.5|40959.3|40939.3|40971.3|40951.3|40959.3|40939.3|19
1725407400000|2024-09-03 23:50:00|40956.8|40936.8|40956.8|40936.8|40964.3|40944.3|40951.8|40931.8|24
1725407700000|2024-09-03 23:55:00|40957|40937|40978.9|40958.9|40978.9|40958.9|40957|40937|41
1725408000000|2024-09-04 00:00:00|40979.1|40959.1|40984.5|40964.5|40985|40965|40956.1|40936.1|55
1725408300000|2024-09-04 00:05:00|40982.3|40962.3|40962.3|40942.3|40984.5|40964.5|40957.3|40937.3|35
1725408600000|2024-09-04 00:10:00|40961.8|40941.8|40957.3|40937.3|40961.8|40941.8|40937|40917|70
1725408900000|2024-09-04 00:15:00|40962.1|40942.1|40967.3|40947.3|40967.3|40947.3|40950|40930|49
1725409200000|2024-09-04 00:20:00|40967.5|40947.5|40990|40970|40994.6|40974.6|40959.8|40939.8|21
1725409500000|2024-09-04 00:25:00|40987.7|40967.7|40972.3|40952.3|40987.7|40967.7|40969.8|40949.8|27
1725409800000|2024-09-04 00:30:00|40974.6|40954.6|40967.3|40947.3|40974.8|40954.8|40964.8|40944.8|28
1725410100000|2024-09-04 00:35:00|40977.3|40957.3|40957.4|40937.4|40979.8|40959.8|40957.4|40937.4|82
1725410400000|2024-09-04 00:40:00|40959.6|40939.6|40957.2|40937.2|40964.9|40944.9|40942.4|40922.4|62
1725410700000|2024-09-04 00:45:00|40954.7|40934.7|40979.9|40959.9|40979.9|40959.9|40947.2|40927.2|61
1725411000000|2024-09-04 00:50:00|40980.1|40960.1|40972.4|40952.4|40999.7|40979.7|40967.4|40947.4|65
1725411300000|2024-09-04 00:55:00|40969.9|40949.9|40964.9|40944.9|40984.5|40964.5|40957.4|40937.4|121
1725411600000|2024-09-04 01:00:00|40964.7|40944.7|40887|40867|40964.7|40944.7|40869.5|40849.5|235
1725411900000|2024-09-04 01:05:00|40884.7|40864.7|40867.2|40847.2|40907.7|40887.7|40854.9|40834.9|87
1725412200000|2024-09-04 01:10:00|40869.5|40849.5|40904.5|40884.5|40909.5|40889.5|40859.7|40839.7|76
1725412500000|2024-09-04 01:15:00|40906.8|40886.8|40917.3|40897.3|40932.2|40912.2|40889.5|40869.5|107
1725412800000|2024-09-04 01:20:00|40915|40895|40864.8|40844.8|40922.3|40902.3|40845|40825|120
1725413100000|2024-09-04 01:25:00|40862.5|40842.5|40930|40910|40947.1|40927.1|40857.5|40837.5|89
1725413400000|2024-09-04 01:30:00|40932.3|40912.3|40919.6|40899.6|40979.6|40959.6|40912.1|40892.1|108
1725413700000|2024-09-04 01:35:00|40919.4|40899.4|40974.8|40954.8|40977.5|40957.5|40911.9|40891.9|67
1725414000000|2024-09-04 01:40:00|40972.5|40952.5|40977.5|40957.5|41000|40980|40960|40940|130
1725414300000|2024-09-04 01:45:00|40979.8|40959.8|40964.4|40944.4|40997.3|40977.3|40964.4|40944.4|54
1725414600000|2024-09-04 01:50:00|40961.9|40941.9|40929.2|40909.2|40969.4|40949.4|40909.2|40889.2|47
1725414900000|2024-09-04 01:55:00|40931.5|40911.5|40929.7|40909.7|40954.4|40934.4|40919.4|40899.4|90
1725415200000|2024-09-04 02:00:00|40927.4|40907.4|40940.3|40920.3|40942.8|40922.8|40902.8|40882.8|157
1725415500000|2024-09-04 02:05:00|40942.8|40922.8|40875.6|40855.6|40942.8|40922.8|40845.6|40825.6|184
1725415800000|2024-09-04 02:10:00|40875.8|40855.8|40893.1|40873.1|40898.1|40878.1|40870.6|40850.6|89
1725416100000|2024-09-04 02:15:00|40895.6|40875.6|40895.2|40875.2|40905.1|40885.1|40888.5|40868.5|49
1725416400000|2024-09-04 02:20:00|40892.9|40872.9|40898.1|40878.1|40903.1|40883.1|40890.4|40870.4|26
1725416700000|2024-09-04 02:25:00|40900.4|40880.4|40910.6|40890.6|40922.9|40902.9|40900.4|40880.4|88
1725417000000|2024-09-04 02:30:00|40912.9|40892.9|40950.6|40930.6|40963.4|40943.4|40912.9|40892.9|48
1725417300000|2024-09-04 02:35:00|40952.9|40932.9|41020.4|41000.4|41040.2|41020.2|40941.1|40921.1|152
1725417600000|2024-09-04 02:40:00|41017.9|40997.9|41000.5|40980.5|41042.7|41022.7|40978.2|40958.2|111
1725417900000|2024-09-04 02:45:00|40998.2|40978.2|40995.2|40975.2|41015.2|40995.2|40973|40953|100
1725418200000|2024-09-04 02:50:00|40993|40973|40995.3|40975.3|41000.7|40980.7|40945.5|40925.5|106
1725418500000|2024-09-04 02:55:00|40995.5|40975.5|41035.5|41015.5|41035.5|41015.5|40990.3|40970.3|81
1725418800000|2024-09-04 03:00:00|41035.3|41015.3|41070.1|41050.1|41092.8|41072.8|41023|41003|268
1725419100000|2024-09-04 03:05:00|41070.3|41050.3|41028|41008|41074.8|41054.8|41025.3|41005.3|68
1725419400000|2024-09-04 03:10:00|41025.7|41005.7|41043.3|41023.3|41058|41038|41025.3|41005.3|56
1725419700000|2024-09-04 03:15:00|41043|41023|41045.6|41025.6|41055.3|41035.3|41015.5|40995.5|57
1725420000000|2024-09-04 03:20:00|41047.8|41027.8|41013.1|40993.1|41060.3|41040.3|41013.1|40993.1|86
1725420300000|2024-09-04 03:25:00|41010.8|40990.8|40970.8|40950.8|41010.8|40990.8|40970.4|40950.4|40
1725420600000|2024-09-04 03:30:00|40968.5|40948.5|40960.8|40940.8|40970.8|40950.8|40953.3|40933.3|52
1725420900000|2024-09-04 03:35:00|40958.3|40938.3|40941.1|40921.1|40960.4|40940.4|40938.1|40918.1|27
1725421200000|2024-09-04 03:40:00|40938.8|40918.8|40951.1|40931.1|40955.6|40935.6|40938.8|40918.8|54
1725421500000|2024-09-04 03:45:00|40951.3|40931.3|40955.9|40935.9|40968.1|40948.1|40951.3|40931.3|25
1725421800000|2024-09-04 03:50:00|40953.4|40933.4|40955.9|40935.9|40961.1|40941.1|40950.9|40930.9|17
1725422100000|2024-09-04 03:55:00|40958.2|40938.2|40963|40943|40973.4|40953.4|40951.1|40931.1|33
1725422400000|2024-09-04 04:00:00|40965.5|40945.5|40953.4|40933.4|40973|40953|40951.4|40931.4|19
1725422700000|2024-09-04 04:05:00|40953.2|40933.2|40968.2|40948.2|40968.2|40948.2|40953|40933|25
1725423000000|2024-09-04 04:10:00|40965.9|40945.9|40965.7|40945.7|40965.9|40945.9|40958|40938|11
1725423300000|2024-09-04 04:15:00|40968|40948|40956|40936|40968.2|40948.2|40953.2|40933.2|10
1725423600000|2024-09-04 04:20:00|40953.2|40933.2|40945.8|40925.8|40958.2|40938.2|40945.8|40925.8|13
1725423900000|2024-09-04 04:25:00|40943.3|40923.3|40931|40911|40943.3|40923.3|40926|40906|37
1725424200000|2024-09-04 04:30:00|40930.8|40910.8|40931|40911|40933.5|40913.5|40923.3|40903.3|14
1725424500000|2024-09-04 04:35:00|40933.5|40913.5|40943.3|40923.3|40943.3|40923.3|40933.5|40913.5|22
1725424800000|2024-09-04 04:40:00|40941|40921|40958.3|40938.3|40960.8|40940.8|40941|40921|13
1725425100000|2024-09-04 04:45:00|40956|40936|40938.3|40918.3|40960.6|40940.6|40938.3|40918.3|27
1725425400000|2024-09-04 04:50:00|40935.6|40915.6|40930.4|40910.4|40935.6|40915.6|40918.3|40898.3|28
1725425700000|2024-09-04 04:55:00|40932.7|40912.7|40945.6|40925.6|40945.6|40925.6|40932.7|40912.7|21
1725426000000|2024-09-04 05:00:00|40945.4|40925.4|40932.9|40912.9|40945.4|40925.4|40918.1|40898.1|81
1725426300000|2024-09-04 05:05:00|40932.7|40912.7|40915.7|40895.7|40940.4|40920.4|40910.7|40890.7|58
1725426600000|2024-09-04 05:10:00|40917.9|40897.9|40910.7|40890.7|40917.9|40897.9|40905.7|40885.7|16
1725426900000|2024-09-04 05:15:00|40908.4|40888.4|40910.7|40890.7|40915.7|40895.7|40903.4|40883.4|33
1725427200000|2024-09-04 05:20:00|40910.9|40890.9|40927.8|40907.8|40927.8|40907.8|40903.6|40883.6|62
1725427500000|2024-09-04 05:25:00|40928|40908|40960.1|40940.1|40962.6|40942.6|40927.8|40907.8|54
1725427800000|2024-09-04 05:30:00|40957.8|40937.8|40890.7|40870.7|40957.8|40937.8|40867.8|40847.8|191
1725428100000|2024-09-04 05:35:00|40890.3|40870.3|40880.8|40860.8|40902.8|40882.8|40866|40846|68
1725428400000|2024-09-04 05:40:00|40878.5|40858.5|40866|40846|40888|40868|40850.8|40830.8|108
1725428700000|2024-09-04 05:45:00|40865.8|40845.8|40818.7|40798.7|40871.4|40851.4|40818.5|40798.5|178
1725429000000|2024-09-04 05:50:00|40821.2|40801.2|40841.5|40821.5|40846.2|40826.2|40818.7|40798.7|61
1725429300000|2024-09-04 05:55:00|40841.2|40821.2|40826.7|40806.7|40849|40829|40821.9|40801.9|71
1725429600000|2024-09-04 06:00:00|40824.2|40804.2|40796.3|40776.3|40824.2|40804.2|40794|40774|228
1725429900000|2024-09-04 06:05:00|40798.8|40778.8|40764.2|40744.2|40801.7|40781.7|40746.5|40726.5|179
1725430200000|2024-09-04 06:10:00|40762|40742|40754|40734|40776.5|40756.5|40746.3|40726.3|115
1725430500000|2024-09-04 06:15:00|40753.8|40733.8|40717|40697|40766.8|40746.8|40717|40697|128
1725430800000|2024-09-04 06:20:00|40716.8|40696.8|40741.8|40721.8|40747|40727|40707|40687|162
1725431100000|2024-09-04 06:25:00|40741.6|40721.6|40729.3|40709.3|40743.9|40723.9|40714.5|40694.5|153
1725431400000|2024-09-04 06:30:00|40729.1|40709.1|40679.8|40659.8|40729.1|40709.1|40650|40630|329
1725431700000|2024-09-04 06:35:00|40682|40662|40697.5|40677.5|40715|40695|40677.5|40657.5|104
1725432000000|2024-09-04 06:40:00|40695.2|40675.2|40732.1|40712.1|40739.8|40719.8|40695.2|40675.2|83
1725432300000|2024-09-04 06:45:00|40731.9|40711.9|40707.3|40687.3|40747.3|40727.3|40705|40685|117
1725432600000|2024-09-04 06:50:00|40709.8|40689.8|40737.1|40717.1|40744.8|40724.8|40707.3|40687.3|66
1725432900000|2024-09-04 06:55:00|40732.6|40712.6|40702.4|40682.4|40742.3|40722.3|40702.4|40682.4|191
1725433200000|2024-09-04 07:00:00|40704.6|40684.6|40771.7|40751.7|40771.7|40751.7|40649.6|40629.6|302
1725433500000|2024-09-04 07:05:00|40766.9|40746.9|40786.9|40766.9|40829|40809|40766.9|40746.9|243
1725433800000|2024-09-04 07:10:00|40789.2|40769.2|40816.9|40796.9|40821.5|40801.5|40754.4|40734.4|131
1725434100000|2024-09-04 07:15:00|40821.9|40801.9|40802.2|40782.2|40851.9|40831.9|40792|40772|160
1725434400000|2024-09-04 07:20:00|40804.5|40784.5|40824.2|40804.2|40839.7|40819.7|40799.2|40779.2|122
1725434700000|2024-09-04 07:25:00|40826.5|40806.5|40756.5|40736.5|40836.5|40816.5|40751.8|40731.8|143
1725435000000|2024-09-04 07:30:00|40756.8|40736.8|40762.2|40742.2|40806.8|40786.8|40742|40722|135
1725435300000|2024-09-04 07:35:00|40764.5|40744.5|40734.5|40714.5|40772.2|40752.2|40730|40710|111
1725435600000|2024-09-04 07:40:00|40736.8|40716.8|40744.3|40724.3|40772|40752|40729.8|40709.8|93
1725435900000|2024-09-04 07:45:00|40742|40722|40787.1|40767.1|40794.3|40774.3|40717.3|40697.3|126
1725436200000|2024-09-04 07:50:00|40786.6|40766.6|40717.5|40697.5|40792.3|40772.3|40694.6|40674.6|126
1725436500000|2024-09-04 07:55:00|40712.8|40692.8|40709.6|40689.6|40724.6|40704.6|40704.4|40684.4|49
1725436800000|2024-09-04 08:00:00|40707.3|40687.3|40636.9|40616.9|40744.4|40724.4|40631.9|40611.9|346
1725437100000|2024-09-04 08:05:00|40632.1|40612.1|40574.8|40554.8|40632.1|40612.1|40560.1|40540.1|431
1725437400000|2024-09-04 08:10:00|40577.1|40557.1|40513|40493|40604.8|40584.8|40503.3|40483.3|369
1725437700000|2024-09-04 08:15:00|40510.8|40490.8|40608.1|40588.1|40608.1|40588.1|40486|40466|235
1725438000000|2024-09-04 08:20:00|40610.3|40590.3|40547.6|40527.6|40627.2|40607.2|40542.6|40522.6|141
1725438300000|2024-09-04 08:25:00|40547.2|40527.2|40542.6|40522.6|40562.6|40542.6|40527.6|40507.6|158
1725438600000|2024-09-04 08:30:00|40544.9|40524.9|40667.6|40647.6|40717.2|40697.2|40544.9|40524.9|937
1725438900000|2024-09-04 08:35:00|40664.9|40644.9|40537.7|40517.7|40664.9|40644.9|40525.2|40505.2|168
1725439200000|2024-09-04 08:40:00|40535.4|40515.4|40542.7|40522.7|40552.4|40532.4|40502.7|40482.7|118
1725439500000|2024-09-04 08:45:00|40545.2|40525.2|40512.9|40492.9|40552.7|40532.7|40510.7|40490.7|73
1725439800000|2024-09-04 08:50:00|40512.7|40492.7|40527.7|40507.7|40540|40520|40497.7|40477.7|134
1725440100000|2024-09-04 08:55:00|40525.4|40505.4|40518|40498|40530.2|40510.2|40497.5|40477.5|83
1725440400000|2024-09-04 09:00:00|40520.2|40500.2|40555.2|40535.2|40583|40563|40520.2|40500.2|128
1725440700000|2024-09-04 09:05:00|40553|40533|40582.8|40562.8|40593|40573|40552.7|40532.7|92
1725441000000|2024-09-04 09:10:00|40585|40565|40594.8|40574.8|40597.5|40577.5|40567.8|40547.8|76
1725441300000|2024-09-04 09:15:00|40592.5|40572.5|40637.8|40617.8|40649.8|40629.8|40587.5|40567.5|109
1725441600000|2024-09-04 09:20:00|40637.6|40617.6|40647.3|40627.3|40657.1|40637.1|40634.8|40614.8|106
1725441900000|2024-09-04 09:25:00|40644.8|40624.8|40644.9|40624.9|40664.9|40644.9|40634.9|40614.9|111
1725442200000|2024-09-04 09:30:00|40642.6|40622.6|40657.4|40637.4|40662.1|40642.1|40632.1|40612.1|136
1725442500000|2024-09-04 09:35:00|40657.1|40637.1|40664.9|40644.9|40667.2|40647.2|40644.7|40624.7|106
1725442800000|2024-09-04 09:40:00|40667.4|40647.4|40674.4|40654.4|40709.9|40689.9|40662.4|40642.4|181
1725443100000|2024-09-04 09:45:00|40677.2|40657.2|40692|40672|40704.5|40684.5|40677.2|40657.2|124
1725443400000|2024-09-04 09:50:00|40689.5|40669.5|40704.5|40684.5|40716.5|40696.5|40672|40652|134
1725443700000|2024-09-04 09:55:00|40704.7|40684.7|40681.5|40661.5|40724.5|40704.5|40681.5|40661.5|157
1725444000000|2024-09-04 10:00:00|40679.3|40659.3|40684.3|40664.3|40684.3|40664.3|40629.3|40609.3|173
1725444300000|2024-09-04 10:05:00|40688.8|40668.8|40679.3|40659.3|40729.3|40709.3|40679.3|40659.3|230
1725444600000|2024-09-04 10:10:00|40679.1|40659.1|40686.8|40666.8|40694.1|40674.1|40659.1|40639.1|109
1725444900000|2024-09-04 10:15:00|40684.5|40664.5|40731.6|40711.6|40745.9|40725.9|40674.1|40654.1|119
1725445200000|2024-09-04 10:20:00|40734.1|40714.1|40796.4|40776.4|40796.4|40776.4|40734.1|40714.1|238
1725445500000|2024-09-04 10:25:00|40801.1|40781.1|40801.2|40781.2|40823.7|40803.7|40786.4|40766.4|152
1725445800000|2024-09-04 10:30:00|40803.7|40783.7|40871.2|40851.2|40871.2|40851.2|40803.7|40783.7|218
1725446100000|2024-09-04 10:35:00|40873.7|40853.7|40871.2|40851.2|40893.7|40873.7|40848.7|40828.7|265
1725446400000|2024-09-04 10:40:00|40871.4|40851.4|40883.9|40863.9|40893.7|40873.7|40861.7|40841.7|108
1725446700000|2024-09-04 10:45:00|40883.7|40863.7|40886.2|40866.2|40898.7|40878.7|40856.2|40836.2|123
1725447000000|2024-09-04 10:50:00|40888.7|40868.7|40896.2|40876.2|40898.7|40878.7|40868.7|40848.7|95
1725447300000|2024-09-04 10:55:00|40893.7|40873.7|40893.8|40873.8|40901.2|40881.2|40871.5|40851.5|101
1725447600000|2024-09-04 11:00:00|40898.5|40878.5|40838.8|40818.8|40956.3|40936.3|40838.8|40818.8|183
1725447900000|2024-09-04 11:05:00|40838.5|40818.5|40838.8|40818.8|40856.3|40836.3|40831.3|40811.3|66
1725448200000|2024-09-04 11:10:00|40836.3|40816.3|40834|40814|40854|40834|40834|40814|52
1725448500000|2024-09-04 11:15:00|40833.8|40813.8|40788.8|40768.8|40833.8|40813.8|40786.5|40766.5|87
1725448800000|2024-09-04 11:20:00|40786.5|40766.5|40788.8|40768.8|40803.8|40783.8|40763.8|40743.8|271
1725449100000|2024-09-04 11:25:00|40786.6|40766.6|40791.1|40771.1|40801.6|40781.6|40763.8|40743.8|194
1725449400000|2024-09-04 11:30:00|40788.8|40768.8|40813.9|40793.9|40823.9|40803.9|40788.8|40768.8|141
1725449700000|2024-09-04 11:35:00|40818.9|40798.9|40789.3|40769.3|40818.9|40798.9|40764.3|40744.3|218
1725450000000|2024-09-04 11:40:00|40786.8|40766.8|40756.8|40736.8|40789.6|40769.6|40754.3|40734.3|114
1725450300000|2024-09-04 11:45:00|40754.3|40734.3|40741.6|40721.6|40759.3|40739.3|40731.9|40711.9|142
1725450600000|2024-09-04 11:50:00|40739.4|40719.4|40726.6|40706.6|40751.6|40731.6|40724.4|40704.4|125
1725450900000|2024-09-04 11:55:00|40728.9|40708.9|40786.4|40766.4|40791.4|40771.4|40728.9|40708.9|97
1725451200000|2024-09-04 12:00:00|40786.7|40766.7|40726.4|40706.4|40788.9|40768.9|40719.2|40699.2|218
1725451500000|2024-09-04 12:05:00|40726.7|40706.7|40824|40804|40826.7|40806.7|40723.9|40703.9|332
1725451800000|2024-09-04 12:10:00|40824.2|40804.2|40854|40834|40861.2|40841.2|40786.2|40766.2|341
1725452100000|2024-09-04 12:15:00|40849.4|40829.4|40844|40824|40871.5|40851.5|40841.7|40821.7|241
1725452400000|2024-09-04 12:20:00|40841.7|40821.7|40814|40794|40841.7|40821.7|40809|40789|148
1725452700000|2024-09-04 12:25:00|40819|40799|40819|40799|40826.5|40806.5|40804|40784|149
1725453000000|2024-09-04 12:30:00|40821.3|40801.3|40864|40844|40874|40854|40819|40799|217
1725453300000|2024-09-04 12:35:00|40868.8|40848.8|40859|40839|40871.1|40851.1|40834|40814|169
1725453600000|2024-09-04 12:40:00|40854|40834|40886.3|40866.3|40886.3|40866.3|40838.8|40818.8|191
1725453900000|2024-09-04 12:45:00|40888.8|40868.8|40873.6|40853.6|40889.1|40869.1|40849.1|40829.1|223
1725454200000|2024-09-04 12:50:00|40875.9|40855.9|40866.4|40846.4|40895.9|40875.9|40863.4|40843.4|167
1725454500000|2024-09-04 12:55:00|40866.1|40846.1|40894.1|40874.1|40900.9|40880.9|40863.9|40843.9|358
1725454800000|2024-09-04 13:00:00|40893.9|40873.9|40993.7|40973.7|41058.9|41038.9|40893.9|40873.9|1076
1725455100000|2024-09-04 13:05:00|40996.2|40976.2|40938.7|40918.7|41028.4|41008.4|40935.9|40915.9|397
1725455400000|2024-09-04 13:10:00|40940.9|40920.9|40933.7|40913.7|40953.7|40933.7|40923.7|40903.7|313
1725455700000|2024-09-04 13:15:00|40936|40916|40966.2|40946.2|40998.7|40978.7|40913.7|40893.7|334
1725456000000|2024-09-04 13:20:00|40961.4|40941.4|40916.4|40896.4|40963.7|40943.7|40888.2|40868.2|283
1725456300000|2024-09-04 13:25:00|40916.2|40896.2|40883.7|40863.7|40921|40901|40881.2|40861.2|240
1725456600000|2024-09-04 13:30:00|40886|40866|40908.7|40888.7|40913.7|40893.7|40863.7|40843.7|264
1725456900000|2024-09-04 13:35:00|40908.3|40888.3|40883.5|40863.5|40928.3|40908.3|40876|40856|306
1725457200000|2024-09-04 13:40:00|40883.8|40863.8|40861.3|40841.3|40898.8|40878.8|40845.8|40825.8|227
1725457500000|2024-09-04 13:45:00|40863.8|40843.8|40858.8|40838.8|40876.3|40856.3|40828.8|40808.8|309
1725457800000|2024-09-04 13:50:00|40854.3|40834.3|40828.8|40808.8|40854.3|40834.3|40813.8|40793.8|282
1725458100000|2024-09-04 13:55:00|40831.5|40811.5|40876.3|40856.3|40878.6|40858.6|40823.6|40803.6|295
1725458400000|2024-09-04 14:00:00|40871.6|40851.6|40983.8|40963.8|41071.3|41051.3|40871.6|40851.6|833
1725458700000|2024-09-04 14:05:00|40978.8|40958.8|40936.3|40916.3|40993.8|40973.8|40926.1|40906.1|495
1725459000000|2024-09-04 14:10:00|40933.8|40913.8|40903.9|40883.9|40956.1|40936.1|40898.9|40878.9|338
1725459300000|2024-09-04 14:15:00|40906.4|40886.4|40916.4|40896.4|40936.1|40916.1|40863.9|40843.9|360
1725459600000|2024-09-04 14:20:00|40913.9|40893.9|40998.9|40978.9|41018.9|40998.9|40904.1|40884.1|344
1725459900000|2024-09-04 14:25:00|41001.2|40981.2|41003.9|40983.9|41008.7|40988.7|40976.6|40956.6|331
1725460200000|2024-09-04 14:30:00|41008.9|40988.9|41064.4|41044.4|41064.4|41044.4|41001.4|40981.4|377
1725460500000|2024-09-04 14:35:00|41066.7|41046.7|41099.6|41079.6|41116.7|41096.7|41039.6|41019.6|520
1725460800000|2024-09-04 14:40:00|41099.4|41079.4|41164.7|41144.7|41194.4|41174.4|41084.4|41064.4|824
1725461100000|2024-09-04 14:45:00|41166.9|41146.9|41119.4|41099.4|41169.4|41149.4|41089.4|41069.4|421
1725461400000|2024-09-04 14:50:00|41117.2|41097.2|41062.2|41042.2|41126.9|41106.9|41017.6|40997.6|360
1725461700000|2024-09-04 14:55:00|41059.9|41039.9|41051.7|41031.7|41062.2|41042.2|41024|41004|298
1725462000000|2024-09-04 15:00:00|41052.2|41032.2|41059.5|41039.5|41102|41082|41052.2|41032.2|286
1725462300000|2024-09-04 15:05:00|41054.5|41034.5|41010|40990|41054.5|41034.5|41004.5|40984.5|210
1725462600000|2024-09-04 15:10:00|41007.7|40987.7|40986.8|40966.8|41029.5|41009.5|40977.2|40957.2|307
1725462900000|2024-09-04 15:15:00|40989.5|40969.5|40984.3|40964.3|40992|40972|40947|40927|313
1725463200000|2024-09-04 15:20:00|40981.8|40961.8|40931.8|40911.8|40984.5|40964.5|40927|40907|283
1725463500000|2024-09-04 15:25:00|40932|40912|40875|40855|40932|40912|40874.8|40854.8|528
1725463800000|2024-09-04 15:30:00|40870|40850|40879.6|40859.6|40882.3|40862.3|40830|40810|452
1725464100000|2024-09-04 15:35:00|40882.3|40862.3|40845.1|40825.1|40894.3|40874.3|40829.6|40809.6|284
1725464400000|2024-09-04 15:40:00|40847.8|40827.8|40807.8|40787.8|40850.1|40830.1|40800.1|40780.1|213
1725464700000|2024-09-04 15:45:00|40805.5|40785.5|40782.8|40762.8|40817.6|40797.6|40765.8|40745.8|663
1725465000000|2024-09-04 15:50:00|40782.6|40762.6|40763.1|40743.1|40810.3|40790.3|40757.8|40737.8|450
1725465300000|2024-09-04 15:55:00|40762.8|40742.8|40785.1|40765.1|40797.4|40777.4|40760.3|40740.3|166
1725465600000|2024-09-04 16:00:00|40780.6|40760.6|40772.6|40752.6|40780.6|40760.6|40765.1|40745.1|199
1725465900000|2024-09-04 16:05:00|40774.9|40754.9|40815.4|40795.4|40817.6|40797.6|40772.6|40752.6|182
1725466200000|2024-09-04 16:10:00|40817.9|40797.9|40792.9|40772.9|40832.9|40812.9|40792.9|40772.9|219
1725466500000|2024-09-04 16:15:00|40795.2|40775.2|40817.9|40797.9|40817.9|40797.9|40780.6|40760.6|230
1725466800000|2024-09-04 16:20:00|40815.4|40795.4|40817.9|40797.9|40820.2|40800.2|40795.2|40775.2|171
1725467100000|2024-09-04 16:25:00|40820.2|40800.2|40832.9|40812.9|40832.9|40812.9|40807.9|40787.9|224
1725467400000|2024-09-04 16:30:00|40830.4|40810.4|40863|40843|40863|40843|40812.9|40792.9|267
1725467700000|2024-09-04 16:35:00|40860.5|40840.5|40865.7|40845.7|40883|40863|40837.7|40817.7|218
1725468000000|2024-09-04 16:40:00|40865.5|40845.5|40821|40801|40868.2|40848.2|40818.2|40798.2|304
1725468300000|2024-09-04 16:45:00|40823.5|40803.5|40833.5|40813.5|40846|40826|40821|40801|271
1725468600000|2024-09-04 16:50:00|40831|40811|40855.5|40835.5|40868|40848|40825.7|40805.7|427
1725468900000|2024-09-04 16:55:00|40856|40836|40842|40822|40866.2|40846.2|40827.2|40807.2|933
1725469200000|2024-09-04 17:00:00|40842.2|40822.2|40821.7|40801.7|40866.5|40846.5|40821.7|40801.7|373
1725469500000|2024-09-04 17:05:00|40822|40802|40846.8|40826.8|40849.2|40829.2|40822|40802|159
1725469800000|2024-09-04 17:10:00|40846.5|40826.5|40861.8|40841.8|40866.5|40846.5|40842.2|40822.2|169
1725470100000|2024-09-04 17:15:00|40864.3|40844.3|40856.8|40836.8|40866.5|40846.5|40851.8|40831.8|93
1725470400000|2024-09-04 17:20:00|40856.5|40836.5|40806.6|40786.6|40861.8|40841.8|40804.1|40784.1|186
1725470700000|2024-09-04 17:25:00|40804.3|40784.3|40786.1|40766.1|40811.3|40791.3|40786.1|40766.1|46
1725471000000|2024-09-04 17:30:00|40786.3|40766.3|40791.6|40771.6|40796.6|40776.6|40781.6|40761.6|90
1725471300000|2024-09-04 17:35:00|40789.3|40769.3|40791.6|40771.6|40791.6|40771.6|40786.6|40766.6|49
1725471600000|2024-09-04 17:40:00|40794.1|40774.1|40801.4|40781.4|40806.9|40786.9|40791.6|40771.6|47
1725471900000|2024-09-04 17:45:00|40799.1|40779.1|40821.4|40801.4|40821.4|40801.4|40799.1|40779.1|71
1725472200000|2024-09-04 17:50:00|40821.6|40801.6|40807.1|40787.1|40823.9|40803.9|40796.4|40776.4|54
1725472500000|2024-09-04 17:55:00|40809.4|40789.4|40809.6|40789.6|40811.9|40791.9|40797.4|40777.4|55
1725472800000|2024-09-04 18:00:00|40809.4|40789.4|40766.9|40746.9|40811.7|40791.7|40766.9|40746.9|64
1725473100000|2024-09-04 18:05:00|40766.7|40746.7|40771.9|40751.9|40776.9|40756.9|40752.2|40732.2|110
1725473400000|2024-09-04 18:10:00|40776.9|40756.9|40794.2|40774.2|40796.5|40776.5|40769.2|40749.2|52
1725473700000|2024-09-04 18:15:00|40792|40772|40803.8|40783.8|40808.7|40788.7|40791.5|40771.5|56
1725474000000|2024-09-04 18:20:00|40801.5|40781.5|40801.5|40781.5|40806.5|40786.5|40794|40774|35
1725474300000|2024-09-04 18:25:00|40803.8|40783.8|40819|40799|40831.5|40811.5|40801.5|40781.5|57
1725474600000|2024-09-04 18:30:00|40816.8|40796.8|40808.8|40788.8|40823.8|40803.8|40808.8|40788.8|23
1725474900000|2024-09-04 18:35:00|40806.5|40786.5|40801.6|40781.6|40814|40794|40796.5|40776.5|36
1725475200000|2024-09-04 18:40:00|40803.8|40783.8|40809.3|40789.3|40819.3|40799.3|40803.8|40783.8|64
1725475500000|2024-09-04 18:45:00|40811.6|40791.6|40811.6|40791.6|40816.6|40796.6|40811.6|40791.6|20
1725475800000|2024-09-04 18:50:00|40806.6|40786.6|40808.9|40788.9|40808.9|40788.9|40796.4|40776.4|42
1725476100000|2024-09-04 18:55:00|40813.9|40793.9|40814.1|40794.1|40821.6|40801.6|40811.6|40791.6|27
1725476400000|2024-09-04 19:00:00|40816.6|40796.6|40821.6|40801.6|40821.6|40801.6|40811.4|40791.4|40
1725476700000|2024-09-04 19:05:00|40821.4|40801.4|40813.9|40793.9|40821.4|40801.4|40806.9|40786.9|23
1725477000000|2024-09-04 19:10:00|40811.6|40791.6|40818.9|40798.9|40819.4|40799.4|40811.6|40791.6|16
1725477300000|2024-09-04 19:15:00|40821.2|40801.2|40831.2|40811.2|40838.7|40818.7|40821.2|40801.2|20
1725477600000|2024-09-04 19:20:00|40831.4|40811.4|40854.2|40834.2|40854.4|40834.4|40831.4|40811.4|88
1725477900000|2024-09-04 19:25:00|40856.5|40836.5|40869.2|40849.2|40871.7|40851.7|40849.4|40829.4|78
1725478200000|2024-09-04 19:30:00|40871.7|40851.7|40857.2|40837.2|40876.5|40856.5|40857.2|40837.2|52
1725478500000|2024-09-04 19:35:00|40856.7|40836.7|40844.2|40824.2|40859.2|40839.2|40844.2|40824.2|20
1725478800000|2024-09-04 19:40:00|40846.7|40826.7|40854|40834|40856.8|40836.8|40846.7|40826.7|28
1725479100000|2024-09-04 19:45:00|40856.8|40836.8|40874|40854|40876.3|40856.3|40856.8|40836.8|28
1725479400000|2024-09-04 19:50:00|40876.3|40856.3|40871.5|40851.5|40886.8|40866.8|40866.8|40846.8|54
1725479700000|2024-09-04 19:55:00|40869.3|40849.3|40878.6|40858.6|40883.6|40863.6|40868.6|40848.6|64
1725480000000|2024-09-04 20:00:00|40876.3|40856.3|40883.6|40863.6|40886.1|40866.1|40869.3|40849.3|55
1725480300000|2024-09-04 20:05:00|40881.3|40861.3|40893.4|40873.4|40895.9|40875.9|40881.3|40861.3|28
1725480600000|2024-09-04 20:10:00|40893.6|40873.6|40886.4|40866.4|40896.3|40876.3|40886.4|40866.4|22
1725480900000|2024-09-04 20:15:00|40886.1|40866.1|40878.4|40858.4|40886.4|40866.4|40878.4|40858.4|27
1725481200000|2024-09-04 20:20:00|40871.4|40851.4|40866.1|40846.1|40871.4|40851.4|40866.1|40846.1|16
1725481500000|2024-09-04 20:25:00|40866.2|40846.2|40883.7|40863.7|40883.7|40863.7|40866.2|40846.2|37
1725481800000|2024-09-04 20:30:00|40885.9|40865.9|40898.7|40878.7|40898.7|40878.7|40883.7|40863.7|18
1725482100000|2024-09-04 20:35:00|40898.4|40878.4|40913.7|40893.7|40913.7|40893.7|40896.4|40876.4|41
1725482400000|2024-09-04 20:40:00|40916.2|40896.2|40933.7|40913.7|40938.7|40918.7|40916.2|40896.2|48
1725482700000|2024-09-04 20:45:00|40934|40914|40938.7|40918.7|40943.7|40923.7|40934|40914|52
1725483000000|2024-09-04 20:50:00|40936.5|40916.5|40938.7|40918.7|40941.2|40921.2|40936.5|40916.5|17
1725483300000|2024-09-04 20:55:00|40939|40919|40931.5|40911.5|40939|40919|40931.5|40911.5|32
1725487200000|2024-09-04 22:00:00|40921.9|40901.9|40916.9|40896.9|40921.9|40901.9|40912.2|40892.2|27
1725487500000|2024-09-04 22:05:00|40919.2|40899.2|40902|40882|40929.4|40909.4|40902|40882|24
1725487800000|2024-09-04 22:10:00|40904.2|40884.2|40899.5|40879.5|40904.5|40884.5|40899.5|40879.5|14
1725488100000|2024-09-04 22:15:00|40897|40877|40897|40877|40897|40877|40897|40877|24
1725488400000|2024-09-04 22:20:00|40897.2|40877.2|40892.7|40872.7|40898|40878|40892.7|40872.7|20
1725488700000|2024-09-04 22:25:00|40892.5|40872.5|40889.8|40869.8|40892.5|40872.5|40889.8|40869.8|2
1725489000000|2024-09-04 22:30:00|40890|40870|40894.5|40874.5|40894.8|40874.8|40890|40870|12
1725489300000|2024-09-04 22:35:00|40894.8|40874.8|40897|40877|40897|40877|40894.8|40874.8|4
1725489600000|2024-09-04 22:40:00|40897.1|40877.1|40904.8|40884.8|40905|40885|40897.1|40877.1|18
1725489900000|2024-09-04 22:45:00|40904.6|40884.6|40900.3|40880.3|40904.6|40884.6|40900.1|40880.1|8
1725490200000|2024-09-04 22:50:00|40900.1|40880.1|40900.6|40880.6|40902.8|40882.8|40900.1|40880.1|7
1725490500000|2024-09-04 22:55:00|40900.3|40880.3|40900.6|40880.6|40900.6|40880.6|40898.1|40878.1|1
1725490800000|2024-09-04 23:00:00|40900.1|40880.1|40902.6|40882.6|40902.9|40882.9|40897.8|40877.8|13
1725491100000|2024-09-04 23:05:00|40902.9|40882.9|40900.1|40880.1|40902.9|40882.9|40900.1|40880.1|4
1725491400000|2024-09-04 23:10:00|40900.4|40880.4|40902.9|40882.9|40907.6|40887.6|40900.4|40880.4|9
1725491700000|2024-09-04 23:15:00|40902.6|40882.6|40897.7|40877.7|40902.6|40882.6|40895.2|40875.2|10
1725492000000|2024-09-04 23:20:00|40895.4|40875.4|40887.9|40867.9|40895.4|40875.4|40887.7|40867.7|19
1725492300000|2024-09-04 23:25:00|40887.7|40867.7|40892.7|40872.7|40892.7|40872.7|40887.7|40867.7|11
1725492600000|2024-09-04 23:30:00|40892.9|40872.9|40900.2|40880.2|40900.2|40880.2|40892.9|40872.9|8
1725492900000|2024-09-04 23:35:00|40900|40880|40900.2|40880.2|40902.7|40882.7|40900|40880|12
1725493200000|2024-09-04 23:40:00|40900.5|40880.5|40887.7|40867.7|40907.7|40887.7|40887.7|40867.7|29
1725493500000|2024-09-04 23:45:00|40885.2|40865.2|40872.8|40852.8|40885.2|40865.2|40872.7|40852.7|19
1725493800000|2024-09-04 23:50:00|40875|40855|40878|40858|40880.5|40860.5|40873|40853|10
1725494100000|2024-09-04 23:55:00|40878.3|40858.3|40880.5|40860.5|40880.5|40860.5|40877.8|40857.8|28
1725494400000|2024-09-05 00:00:00|40880.3|40860.3|40907.6|40887.6|40907.6|40887.6|40880.3|40860.3|66
1725494700000|2024-09-05 00:05:00|40905.3|40885.3|40902.8|40882.8|40907.8|40887.8|40890.3|40870.3|22
1725495000000|2024-09-05 00:10:00|40905.1|40885.1|40907.8|40887.8|40912.8|40892.8|40900.3|40880.3|35
1725495300000|2024-09-05 00:15:00|40910.3|40890.3|40900.3|40880.3|40910.3|40890.3|40900.3|40880.3|43
1725495600000|2024-09-05 00:20:00|40897.8|40877.8|40902.9|40882.9|40907.9|40887.9|40897.8|40877.8|16
1725495900000|2024-09-05 00:25:00|40903.1|40883.1|40897.9|40877.9|40905.4|40885.4|40892.9|40872.9|16
1725496200000|2024-09-05 00:30:00|40895.4|40875.4|40857.9|40837.9|40897.9|40877.9|40857.9|40837.9|49
1725496500000|2024-09-05 00:35:00|40855.6|40835.6|40867.9|40847.9|40870.4|40850.4|40845.6|40825.6|38
1725496800000|2024-09-05 00:40:00|40868.2|40848.2|40870.4|40850.4|40877.4|40857.4|40865.7|40845.7|19
1725497100000|2024-09-05 00:45:00|40870.7|40850.7|40885.4|40865.4|40887.9|40867.9|40870.7|40850.7|11
1725497400000|2024-09-05 00:50:00|40887.9|40867.9|40885.5|40865.5|40892.9|40872.9|40880.4|40860.4|23
1725497700000|2024-09-05 00:55:00|40883.2|40863.2|40893.2|40873.2|40893.2|40873.2|40870.7|40850.7|27
1725498000000|2024-09-05 01:00:00|40897.7|40877.7|40860.5|40840.5|40928.5|40908.5|40850.5|40830.5|124
1725498300000|2024-09-05 01:05:00|40860.2|40840.2|40870.7|40850.7|40878.2|40858.2|40858|40838|42
1725498600000|2024-09-05 01:10:00|40873|40853|40902.8|40882.8|40910|40890|40873|40853|67
1725498900000|2024-09-05 01:15:00|40900.5|40880.5|40940.3|40920.3|40970.3|40950.3|40893|40873|94
1725499200000|2024-09-05 01:20:00|40945.3|40925.3|40985.5|40965.5|40995.3|40975.3|40945.3|40925.3|112
1725499500000|2024-09-05 01:25:00|40983.3|40963.3|40945.3|40925.3|40992.8|40972.8|40937.8|40917.8|68
1725499800000|2024-09-05 01:30:00|40947.6|40927.6|40982.8|40962.8|40997.8|40977.8|40947.6|40927.6|87
1725500100000|2024-09-05 01:35:00|40980.6|40960.6|41010.3|40990.3|41010.3|40990.3|40950.3|40930.3|64
1725500400000|2024-09-05 01:40:00|41012.8|40992.8|41010.9|40990.9|41033.1|41013.1|41003.3|40983.3|89
1725500700000|2024-09-05 01:45:00|41008.1|40988.1|40935.6|40915.6|41015.1|40995.1|40935.6|40915.6|54
1725501000000|2024-09-05 01:50:00|40933.4|40913.4|40913.1|40893.1|40965.6|40945.6|40893.1|40873.1|105
1725501300000|2024-09-05 01:55:00|40910.9|40890.9|40903.2|40883.2|40923.1|40903.1|40890.6|40870.6|67
1725501600000|2024-09-05 02:00:00|40900.9|40880.9|40945.4|40925.4|40982.7|40962.7|40900.9|40880.9|109
1725501900000|2024-09-05 02:05:00|40945.7|40925.7|40930.7|40910.7|40955.7|40935.7|40925.7|40905.7|65
1725502200000|2024-09-05 02:10:00|40928.2|40908.2|40890.9|40870.9|40928.2|40908.2|40890.9|40870.9|91
1725502500000|2024-09-05 02:15:00|40888.7|40868.7|40887.7|40867.7|40890.2|40870.2|40863.5|40843.5|42
1725502800000|2024-09-05 02:20:00|40890|40870|40905.7|40885.7|40911|40891|40890|40870|15
1725503100000|2024-09-05 02:25:00|40906|40886|40931.2|40911.2|40931.2|40911.2|40903.7|40883.7|19
1725503400000|2024-09-05 02:30:00|40931|40911|40993.3|40973.3|40998.3|40978.3|40931|40911|81
1725503700000|2024-09-05 02:35:00|40991|40971|41005.8|40985.8|41026|41006|40988.3|40968.3|61
1725504000000|2024-09-05 02:40:00|41003.3|40983.3|40993.3|40973.3|41005.8|40985.8|40968.3|40948.3|54
1725504300000|2024-09-05 02:45:00|40990.8|40970.8|41003.6|40983.6|41003.6|40983.6|40970.8|40950.8|39
1725504600000|2024-09-05 02:50:00|41005.8|40985.8|41028.3|41008.3|41030.8|41010.8|41003.6|40983.6|38
1725504900000|2024-09-05 02:55:00|41028.6|41008.6|41001.1|40981.1|41028.6|41008.6|41001.1|40981.1|51
1725505200000|2024-09-05 03:00:00|41003.6|40983.6|41011.1|40991.1|41016.1|40996.1|40986.1|40966.1|66
1725505500000|2024-09-05 03:05:00|41008.9|40988.9|40958.4|40938.4|41021.1|41001.1|40958.4|40938.4|101
1725505800000|2024-09-05 03:10:00|40965.4|40945.4|40928.4|40908.4|40975.6|40955.6|40910.6|40890.6|86
1725506100000|2024-09-05 03:15:00|40925.9|40905.9|40915.9|40895.9|40928.1|40908.1|40880.9|40860.9|75
1725506400000|2024-09-05 03:20:00|40910.9|40890.9|40873.7|40853.7|40916.2|40896.2|40871.2|40851.2|109
1725506700000|2024-09-05 03:25:00|40875.9|40855.9|40828.7|40808.7|40876.2|40856.2|40821.2|40801.2|109
1725507000000|2024-09-05 03:30:00|40831.2|40811.2|40841.2|40821.2|40843.7|40823.7|40816.2|40796.2|38
1725507300000|2024-09-05 03:35:00|40836.2|40816.2|40791.2|40771.2|40836.2|40816.2|40791.2|40771.2|39
1725507600000|2024-09-05 03:40:00|40788.7|40768.7|40781.7|40761.7|40793.5|40773.5|40773.7|40753.7|90
1725507900000|2024-09-05 03:45:00|40779.2|40759.2|40771.5|40751.5|40781.2|40761.2|40758.7|40738.7|39
1725508200000|2024-09-05 03:50:00|40769|40749|40761.3|40741.3|40769|40749|40753.8|40733.8|41
1725508500000|2024-09-05 03:55:00|40763.8|40743.8|40758.8|40738.8|40768.8|40748.8|40758.8|40738.8|54
1725508800000|2024-09-05 04:00:00|40758.5|40738.5|40773.5|40753.5|40776|40756|40755.5|40735.5|63
1725509100000|2024-09-05 04:05:00|40771.3|40751.3|40771.3|40751.3|40778.5|40758.5|40771.3|40751.3|25
1725509400000|2024-09-05 04:10:00|40773.6|40753.6|40768.6|40748.6|40776.6|40756.6|40763.8|40743.8|15
1725509700000|2024-09-05 04:15:00|40771.1|40751.1|40776.6|40756.6|40778.8|40758.8|40766.6|40746.6|19
1725510000000|2024-09-05 04:20:00|40778.8|40758.8|40781.4|40761.4|40783.8|40763.8|40776.6|40756.6|25
1725510300000|2024-09-05 04:25:00|40778.9|40758.9|40773.6|40753.6|40781.4|40761.4|40773.6|40753.6|8
1725510600000|2024-09-05 04:30:00|40773.4|40753.4|40758.6|40738.6|40773.6|40753.6|40753.9|40733.9|15
1725510900000|2024-09-05 04:35:00|40761.1|40741.1|40753.6|40733.6|40766.1|40746.1|40753.6|40733.6|14
1725511200000|2024-09-05 04:40:00|40754.1|40734.1|40758.7|40738.7|40763.4|40743.4|40754.1|40734.1|14
1725511500000|2024-09-05 04:45:00|40756.4|40736.4|40738.9|40718.9|40761.4|40741.4|40731.4|40711.4|54
1725511800000|2024-09-05 04:50:00|40741.4|40721.4|40746.7|40726.7|40751.7|40731.7|40738.9|40718.9|31
1725512100000|2024-09-05 04:55:00|40748.9|40728.9|40756.5|40736.5|40763.7|40743.7|40748.9|40728.9|13
1725512400000|2024-09-05 05:00:00|40756.2|40736.2|40756.5|40736.5|40781.7|40761.7|40721.5|40701.5|84
1725512700000|2024-09-05 05:05:00|40754.2|40734.2|40781.5|40761.5|40781.7|40761.7|40754|40734|43
1725513000000|2024-09-05 05:10:00|40779|40759|40801.5|40781.5|40804|40784|40776.7|40756.7|47
1725513300000|2024-09-05 05:15:00|40801.3|40781.3|40788.8|40768.8|40814|40794|40788.5|40768.5|32
1725513600000|2024-09-05 05:20:00|40791.3|40771.3|40788.8|40768.8|40798.8|40778.8|40776.3|40756.3|61
1725513900000|2024-09-05 05:25:00|40786.5|40766.5|40791.3|40771.3|40796.3|40776.3|40767|40747|44
1725514200000|2024-09-05 05:30:00|40789.1|40769.1|40744.1|40724.1|40791.3|40771.3|40726.3|40706.3|176
1725514500000|2024-09-05 05:35:00|40741.6|40721.6|40773.8|40753.8|40806.6|40786.6|40739.1|40719.1|84
1725514800000|2024-09-05 05:40:00|40771.6|40751.6|40753.8|40733.8|40791.1|40771.1|40734.3|40714.3|60
1725515100000|2024-09-05 05:45:00|40751.3|40731.3|40761.6|40741.6|40761.9|40741.9|40716.4|40696.4|65
1725515400000|2024-09-05 05:50:00|40763.9|40743.9|40816.1|40796.1|40833.6|40813.6|40756.9|40736.9|78
1725515700000|2024-09-05 05:55:00|40816.4|40796.4|40829.4|40809.4|40839.1|40819.1|40811.6|40791.6|58
1725516000000|2024-09-05 06:00:00|40827.2|40807.2|40786.9|40766.9|40833.9|40813.9|40749.7|40729.7|103
1725516300000|2024-09-05 06:05:00|40791.9|40771.9|40811.9|40791.9|40816.7|40796.7|40764.4|40744.4|51
1725516600000|2024-09-05 06:10:00|40812.2|40792.2|40834.4|40814.4|40841.9|40821.9|40801.9|40781.9|62
1725516900000|2024-09-05 06:15:00|40829.4|40809.4|40829.7|40809.7|40834.7|40814.7|40804.5|40784.5|72
1725517200000|2024-09-05 06:20:00|40827.2|40807.2|40814.7|40794.7|40834.7|40814.7|40799.7|40779.7|81
1725517500000|2024-09-05 06:25:00|40815|40795|40857.2|40837.2|40892.2|40872.2|40814.7|40794.7|100
1725517800000|2024-09-05 06:30:00|40852.5|40832.5|40864.8|40844.8|40882.3|40862.3|40832.3|40812.3|82
1725518100000|2024-09-05 06:35:00|40862.5|40842.5|40822.8|40802.8|40867.3|40847.3|40820.5|40800.5|84
1725518400000|2024-09-05 06:40:00|40824.8|40804.8|40795.8|40775.8|40840|40820|40790.8|40770.8|105
1725518700000|2024-09-05 06:45:00|40793.6|40773.6|40768.3|40748.3|40793.6|40773.6|40751.3|40731.3|152
1725519000000|2024-09-05 06:50:00|40766.1|40746.1|40728.3|40708.3|40766.1|40746.1|40728.3|40708.3|135
1725519300000|2024-09-05 06:55:00|40730.8|40710.8|40639.1|40619.1|40733.3|40713.3|40639.1|40619.1|209
1725519600000|2024-09-05 07:00:00|40641.4|40621.4|40513.9|40493.9|40641.4|40621.4|40511.4|40491.4|452
1725519900000|2024-09-05 07:05:00|40516.1|40496.1|40546.4|40526.4|40546.4|40526.4|40473.6|40453.6|309
1725520200000|2024-09-05 07:10:00|40543.9|40523.9|40658.1|40638.1|40658.1|40638.1|40528.9|40508.9|211
1725520500000|2024-09-05 07:15:00|40660.6|40640.6|40583.9|40563.9|40683.7|40663.7|40579.4|40559.4|198
1725520800000|2024-09-05 07:20:00|40593.9|40573.9|40599.2|40579.2|40633.9|40613.9|40571.7|40551.7|101
1725521100000|2024-09-05 07:25:00|40599.5|40579.5|40639|40619|40639|40619|40599.5|40579.5|44
1725521400000|2024-09-05 07:30:00|40639.2|40619.2|40661.5|40641.5|40666.5|40646.5|40624|40604|75
1725521700000|2024-09-05 07:35:00|40661.2|40641.2|40723.7|40703.7|40728.7|40708.7|40658.7|40638.7|103
1725522000000|2024-09-05 07:40:00|40724.2|40704.2|40723.8|40703.8|40733.7|40713.7|40713.7|40693.7|57
1725522300000|2024-09-05 07:45:00|40726|40706|40754.3|40734.3|40773.5|40753.5|40723.8|40703.8|152
1725522600000|2024-09-05 07:50:00|40751.8|40731.8|40766.5|40746.5|40768.8|40748.8|40739|40719|57
1725522900000|2024-09-05 07:55:00|40769|40749|40769.6|40749.6|40799.1|40779.1|40764|40744|81
1725523200000|2024-09-05 08:00:00|40771.8|40751.8|40964.3|40944.3|40981.1|40961.1|40771.8|40751.8|998
1725523500000|2024-09-05 08:05:00|40964.1|40944.1|41026.1|41006.1|41033.6|41013.6|40941.8|40921.8|355
1725523800000|2024-09-05 08:10:00|41028.6|41008.6|41038.1|41018.1|41046.1|41026.1|41003.6|40983.6|300
1725524100000|2024-09-05 08:15:00|41037.8|41017.8|40972.3|40952.3|41048.3|41028.3|40942.6|40922.6|247
1725524400000|2024-09-05 08:20:00|40972.6|40952.6|40967.9|40947.9|40975.1|40955.1|40952.6|40932.6|190
1725524700000|2024-09-05 08:25:00|40968.1|40948.1|41062.1|41042.1|41105.1|41085.1|40968.1|40948.1|214
1725525000000|2024-09-05 08:30:00|41062.4|41042.4|41007.6|40987.6|41062.4|41042.4|40992.6|40972.6|144
1725525300000|2024-09-05 08:35:00|41007.1|40987.1|41055.4|41035.4|41067.7|41047.7|40997.6|40977.6|177
1725525600000|2024-09-05 08:40:00|41055.2|41035.2|41029.9|41009.9|41059.9|41039.9|41029.9|41009.9|113
1725525900000|2024-09-05 08:45:00|41032.2|41012.2|41017.4|40997.4|41059.7|41039.7|41017.4|40997.4|130
1725526200000|2024-09-05 08:50:00|41017.7|40997.7|41062.7|41042.7|41062.7|41042.7|41015.2|40995.2|168
1725526500000|2024-09-05 08:55:00|41060.2|41040.2|41037.2|41017.2|41060.2|41040.2|41025|41005|62
1725526800000|2024-09-05 09:00:00|41034.7|41014.7|41020|41000|41039.7|41019.7|41007.5|40987.5|167
1725527100000|2024-09-05 09:05:00|41017.7|40997.7|41018.3|40998.3|41044.7|41024.7|41005.2|40985.2|176
1725527400000|2024-09-05 09:10:00|41017.8|40997.8|41007.8|40987.8|41022.8|41002.8|40995.5|40975.5|102
1725527700000|2024-09-05 09:15:00|41005.5|40985.5|40992.8|40972.8|41017.8|40997.8|40980.3|40960.3|53
1725528000000|2024-09-05 09:20:00|40990.5|40970.5|40985.3|40965.3|40997.8|40977.8|40980.3|40960.3|66
1725528300000|2024-09-05 09:25:00|40985|40965|40995.1|40975.1|41004.8|40984.8|40985|40965|57
1725528600000|2024-09-05 09:30:00|40999.5|40979.5|40995.1|40975.1|41005.1|40985.1|40995.1|40975.1|47
1725528900000|2024-09-05 09:35:00|40992.6|40972.6|41007.6|40987.6|41007.6|40987.6|40980.3|40960.3|56
1725529200000|2024-09-05 09:40:00|41007.3|40987.3|40992.9|40972.9|41007.3|40987.3|40987.8|40967.8|35
1725529500000|2024-09-05 09:45:00|40992.6|40972.6|40992.9|40972.9|40997.4|40977.4|40970.6|40950.6|57
1725529800000|2024-09-05 09:50:00|40992.6|40972.6|40975.4|40955.4|41002.6|40982.6|40970.1|40950.1|88
1725530100000|2024-09-05 09:55:00|40975.1|40955.1|40992.7|40972.7|40995.1|40975.1|40972.9|40952.9|54
1725530400000|2024-09-05 10:00:00|40995.2|40975.2|40990.2|40970.2|40995.2|40975.2|40968.2|40948.2|42
1725530700000|2024-09-05 10:05:00|40992.7|40972.7|40982.7|40962.7|41000.2|40980.2|40977.7|40957.7|50
1725531000000|2024-09-05 10:10:00|40985.2|40965.2|40994.7|40974.7|40994.7|40974.7|40978|40958|39
1725531300000|2024-09-05 10:15:00|40995.2|40975.2|40987.7|40967.7|40997.7|40977.7|40960.2|40940.2|44
1725531600000|2024-09-05 10:20:00|40988|40968|41030.5|41010.5|41030.5|41010.5|40988|40968|114
1725531900000|2024-09-05 10:25:00|41028.2|41008.2|41065.5|41045.5|41070.5|41050.5|41028.2|41008.2|113
1725532200000|2024-09-05 10:30:00|41067.7|41047.7|41030.5|41010.5|41068|41048|41030.5|41010.5|67
1725532500000|2024-09-05 10:35:00|41033|41013|41023|41003|41035.5|41015.5|41018|40998|39
1725532800000|2024-09-05 10:40:00|41020.8|41000.8|41020.3|41000.3|41023|41003|41000.5|40980.5|50
1725533100000|2024-09-05 10:45:00|41020.5|41000.5|41023.1|41003.1|41029.8|41009.8|41015.6|40995.6|38
1725533400000|2024-09-05 10:50:00|41022.8|41002.8|41060.8|41040.8|41060.8|41040.8|41022.8|41002.8|60
1725533700000|2024-09-05 10:55:00|41060.6|41040.6|41070.9|41050.9|41080.9|41060.9|41060.6|41040.6|102
1725534000000|2024-09-05 11:00:00|41070.6|41050.6|41110.9|41090.9|41117.8|41097.8|41070.6|41050.6|179
1725534300000|2024-09-05 11:05:00|41113.1|41093.1|41115.4|41095.4|41125.1|41105.1|41098.1|41078.1|89
1725534600000|2024-09-05 11:10:00|41117.6|41097.6|41113.1|41093.1|41118.1|41098.1|41100.6|41080.6|60
1725534900000|2024-09-05 11:15:00|41115.4|41095.4|41105.7|41085.7|41125.7|41105.7|41105.7|41085.7|80
1725535200000|2024-09-05 11:20:00|41103.4|41083.4|41098.2|41078.2|41107.9|41087.9|41088.2|41068.2|52
1725535500000|2024-09-05 11:25:00|41095.4|41075.4|41118.2|41098.2|41118.2|41098.2|41090.4|41070.4|108
1725535800000|2024-09-05 11:30:00|41120.4|41100.4|41148.2|41128.2|41155.7|41135.7|41105.7|41085.7|205
1725536100000|2024-09-05 11:35:00|41145.7|41125.7|41113.7|41093.7|41153.2|41133.2|41113.2|41093.2|129
1725536400000|2024-09-05 11:40:00|41118.2|41098.2|41123.2|41103.2|41133.2|41113.2|41118.2|41098.2|61
1725536700000|2024-09-05 11:45:00|41123|41103|41103.3|41083.3|41128.2|41108.2|41090.7|41070.7|114
1725537000000|2024-09-05 11:50:00|41106|41086|41110.8|41090.8|41120.8|41100.8|41103.5|41083.5|96
1725537300000|2024-09-05 11:55:00|41113|41093|41109.1|41089.1|41115.8|41095.8|41090.8|41070.8|98
1725537600000|2024-09-05 12:00:00|41106.6|41086.6|41146.1|41126.1|41163.6|41143.6|41104.1|41084.1|302
1725537900000|2024-09-05 12:05:00|41150.5|41130.5|41121.1|41101.1|41163.6|41143.6|41118.8|41098.8|232
1725538200000|2024-09-05 12:10:00|41118.8|41098.8|41145.8|41125.8|41158.3|41138.3|41093.1|41073.1|265
1725538500000|2024-09-05 12:15:00|41146.1|41126.1|41120.8|41100.8|41170.8|41150.8|41113.3|41093.3|430
1725538800000|2024-09-05 12:20:00|41123.3|41103.3|41193.1|41173.1|41198.4|41178.4|41118.3|41098.3|310
1725539100000|2024-09-05 12:25:00|41195.3|41175.3|41183.4|41163.4|41198.4|41178.4|41175.6|41155.6|332
1725539400000|2024-09-05 12:30:00|41183.1|41163.1|41233.4|41213.4|41293.4|41273.4|41146.1|41126.1|773
1725539700000|2024-09-05 12:35:00|41235.9|41215.9|41212.6|41192.6|41272.9|41252.9|41204.9|41184.9|442
1725540000000|2024-09-05 12:40:00|41210.1|41190.1|41189.9|41169.9|41210.1|41190.1|41165.1|41145.1|238
1725540300000|2024-09-05 12:45:00|41190.1|41170.1|41174.9|41154.9|41192.4|41172.4|41160.2|41140.2|183
1725540600000|2024-09-05 12:50:00|41177.1|41157.1|41182.7|41162.7|41194.6|41174.6|41170.2|41150.2|214
1725540900000|2024-09-05 12:55:00|41184.9|41164.9|41234.7|41214.7|41234.9|41214.9|41182.7|41162.7|324
1725541200000|2024-09-05 13:00:00|41234.9|41214.9|41242.4|41222.4|41304.9|41284.9|41218|41198|922
1725541500000|2024-09-05 13:05:00|41239.9|41219.9|41305|41285|41327.5|41307.5|41230|41210|408
1725541800000|2024-09-05 13:10:00|41307.5|41287.5|41307.7|41287.7|41325|41305|41282.5|41262.5|363
1725542100000|2024-09-05 13:15:00|41307.5|41287.5|41395|41375|41402.5|41382.5|41305|41285|766
1725542400000|2024-09-05 13:20:00|41392.8|41372.8|41352.8|41332.8|41392.8|41372.8|41322.5|41302.5|414
1725542700000|2024-09-05 13:25:00|41355|41335|41430|41410|41452.3|41432.3|41342.8|41322.8|552
1725543000000|2024-09-05 13:30:00|41427.8|41407.8|41397.8|41377.8|41442.5|41422.5|41387.3|41367.3|384
1725543300000|2024-09-05 13:35:00|41400|41380|41425.1|41405.1|41452.5|41432.5|41397.8|41377.8|467
1725543600000|2024-09-05 13:40:00|41427.3|41407.3|41417.6|41397.6|41435.1|41415.1|41400.3|41380.3|238
1725543900000|2024-09-05 13:45:00|41415.3|41395.3|41407.3|41387.3|41435.1|41415.1|41390.1|41370.1|549
1725544200000|2024-09-05 13:50:00|41407.6|41387.6|41490.1|41470.1|41497.6|41477.6|41407.3|41387.3|548
1725544500000|2024-09-05 13:55:00|41492.3|41472.3|41525.1|41505.1|41552.6|41532.6|41485.1|41465.1|570
1725544800000|2024-09-05 14:00:00|41522.6|41502.6|41585.1|41565.1|41592.6|41572.6|41447.6|41427.6|966
1725545100000|2024-09-05 14:05:00|41582.6|41562.6|41589.6|41569.6|41634.6|41614.6|41545.1|41525.1|589
1725545400000|2024-09-05 14:10:00|41592.1|41572.1|41619.6|41599.6|41644.6|41624.6|41562.7|41542.7|507
1725545700000|2024-09-05 14:15:00|41614.9|41594.9|41651.4|41631.4|41669.1|41649.1|41594.6|41574.6|507
1725546000000|2024-09-05 14:20:00|41649.1|41629.1|41644.1|41624.1|41664.1|41644.1|41613.9|41593.9|391
1725546300000|2024-09-05 14:25:00|41646.6|41626.6|41621.4|41601.4|41671.9|41651.9|41601.9|41581.9|399
1725546600000|2024-09-05 14:30:00|41621.7|41601.7|41579.7|41559.7|41641.4|41621.4|41575|41555|451
1725546900000|2024-09-05 14:35:00|41577.5|41557.5|41692|41672|41740|41720|41575|41555|667
1725547200000|2024-09-05 14:40:00|41687.2|41667.2|41602.5|41582.5|41687.2|41667.2|41585|41565|316
1725547500000|2024-09-05 14:45:00|41600|41580|41592.8|41572.8|41622.8|41602.8|41571.1|41551.1|367
1725547800000|2024-09-05 14:50:00|41590|41570|41578.6|41558.6|41590|41570|41536.1|41516.1|364
1725548100000|2024-09-05 14:55:00|41578.8|41558.8|41588.1|41568.1|41595.3|41575.3|41568.1|41548.1|164
1725548400000|2024-09-05 15:00:00|41590.3|41570.3|41561.1|41541.1|41590.6|41570.6|41504.1|41484.1|381
1725548700000|2024-09-05 15:05:00|41558.9|41538.9|41541.4|41521.4|41578.6|41558.6|41531.6|41511.6|218
1725549000000|2024-09-05 15:10:00|41539.1|41519.1|41539.4|41519.4|41564.2|41544.2|41516.7|41496.7|212
1725549300000|2024-09-05 15:15:00|41541.7|41521.7|41517.2|41497.2|41556.4|41536.4|41502.2|41482.2|230
1725549600000|2024-09-05 15:20:00|41519.7|41499.7|41466.7|41446.7|41526.9|41506.9|41466.7|41446.7|301
1725549900000|2024-09-05 15:25:00|41464.2|41444.2|41407.2|41387.2|41467|41447|41382.8|41362.8|723
1725550200000|2024-09-05 15:30:00|41407.5|41387.5|41422.3|41402.3|41456.7|41436.7|41407.2|41387.2|382
1725550500000|2024-09-05 15:35:00|41422|41402|41463.7|41443.7|41476.5|41456.5|41422|41402|203
1725550800000|2024-09-05 15:40:00|41461.5|41441.5|41396|41376|41461.5|41441.5|41393.7|41373.7|272
1725551100000|2024-09-05 15:45:00|41398.7|41378.7|41409|41389|41431|41411|41398.7|41378.7|205
1725551400000|2024-09-05 15:50:00|41406.8|41386.8|41398.8|41378.8|41418.8|41398.8|41387|41367|209
1725551700000|2024-09-05 15:55:00|41396.3|41376.3|41376|41356|41399|41379|41375.8|41355.8|226
1725552000000|2024-09-05 16:00:00|41378.5|41358.5|41399.3|41379.3|41416|41396|41373.5|41353.5|205
1725552300000|2024-09-05 16:05:00|41396.8|41376.8|41414.3|41394.3|41414.6|41394.6|41396.8|41376.8|111
1725552600000|2024-09-05 16:10:00|41414.6|41394.6|41394.6|41374.6|41419.9|41399.9|41369.6|41349.6|148
1725552900000|2024-09-05 16:15:00|41394.9|41374.9|41426.9|41406.9|41426.9|41406.9|41382.1|41362.1|88
1725553200000|2024-09-05 16:20:00|41422.4|41402.4|41434.9|41414.9|41437.1|41417.1|41411.9|41391.9|131
1725553500000|2024-09-05 16:25:00|41434.6|41414.6|41449.7|41429.7|41457.2|41437.2|41434.6|41414.6|102
1725553800000|2024-09-05 16:30:00|41449.4|41429.4|41422.7|41402.7|41449.4|41429.4|41417.2|41397.2|167
1725554100000|2024-09-05 16:35:00|41423|41403|41452.2|41432.2|41459.7|41439.7|41422.7|41402.7|139
1725554400000|2024-09-05 16:40:00|41452.5|41432.5|41450.2|41430.2|41478.6|41458.6|41450.2|41430.2|215
1725554700000|2024-09-05 16:45:00|41449.7|41429.7|41435.5|41415.5|41449.7|41429.7|41428|41408|143
1725555000000|2024-09-05 16:50:00|41437.8|41417.8|41421.3|41401.3|41455.3|41435.3|41416.6|41396.6|199
1725555300000|2024-09-05 16:55:00|41419.1|41399.1|41423.6|41403.6|41458|41438|41418.8|41398.8|752
1725555600000|2024-09-05 17:00:00|41423.3|41403.3|41390.8|41370.8|41438.3|41418.3|41388.3|41368.3|183
1725555900000|2024-09-05 17:05:00|41388.6|41368.6|41358.4|41338.4|41395.8|41375.8|41358.3|41338.3|123
1725556200000|2024-09-05 17:10:00|41360.6|41340.6|41383.4|41363.4|41398.1|41378.1|41360.6|41340.6|70
1725556500000|2024-09-05 17:15:00|41381.1|41361.1|41381.2|41361.2|41385.4|41365.4|41363.4|41343.4|47
1725556800000|2024-09-05 17:20:00|41380.9|41360.9|41378.1|41358.1|41383.4|41363.4|41370.6|41350.6|56
1725557100000|2024-09-05 17:25:00|41378.4|41358.4|41368.4|41348.4|41385.9|41365.9|41363.4|41343.4|80
1725557400000|2024-09-05 17:30:00|41366.2|41346.2|41375.9|41355.9|41378.4|41358.4|41365.9|41345.9|75
1725557700000|2024-09-05 17:35:00|41378.4|41358.4|41393.5|41373.5|41393.5|41373.5|41373.7|41353.7|64
1725558000000|2024-09-05 17:40:00|41391|41371|41391.2|41371.2|41396|41376|41388.5|41368.5|46
1725558300000|2024-09-05 17:45:00|41389|41369|41425.7|41405.7|41431|41411|41388.5|41368.5|114
1725558600000|2024-09-05 17:50:00|41423.5|41403.5|41430.7|41410.7|41435.7|41415.7|41416|41396|55
1725558900000|2024-09-05 17:55:00|41433.5|41413.5|41435.7|41415.7|41438.2|41418.2|41426|41406|60
1725559200000|2024-09-05 18:00:00|41436|41416|41456|41436|41461.3|41441.3|41436|41416|80
1725559500000|2024-09-05 18:05:00|41458.5|41438.5|41453.5|41433.5|41461.3|41441.3|41451.3|41431.3|35
1725559800000|2024-09-05 18:10:00|41451.3|41431.3|41466.1|41446.1|41473.6|41453.6|41451|41431|54
1725560100000|2024-09-05 18:15:00|41463.6|41443.6|41466.1|41446.1|41468.6|41448.6|41463.3|41443.3|26
1725560400000|2024-09-05 18:20:00|41468.6|41448.6|41468.6|41448.6|41471.4|41451.4|41466.1|41446.1|25
1725560700000|2024-09-05 18:25:00|41466.4|41446.4|41463.1|41443.1|41480.3|41460.3|41463.1|41443.1|142
1725561000000|2024-09-05 18:30:00|41460.8|41440.8|41473.1|41453.1|41475.6|41455.6|41460.8|41440.8|43
1725561300000|2024-09-05 18:35:00|41475.6|41455.6|41475.6|41455.6|41478.1|41458.1|41473.1|41453.1|27
1725561600000|2024-09-05 18:40:00|41478.1|41458.1|41475.6|41455.6|41480.6|41460.6|41473.1|41453.1|21
1725561900000|2024-09-05 18:45:00|41475.9|41455.9|41468.1|41448.1|41478.1|41458.1|41465.6|41445.6|27
1725562200000|2024-09-05 18:50:00|41470.4|41450.4|41465.4|41445.4|41473.2|41453.2|41465.4|41445.4|27
1725562500000|2024-09-05 18:55:00|41463.2|41443.2|41447.9|41427.9|41463.2|41443.2|41447.9|41427.9|58
1725562800000|2024-09-05 19:00:00|41443.4|41423.4|41453.2|41433.2|41453.2|41433.2|41440.7|41420.7|9
1725563100000|2024-09-05 19:05:00|41455.4|41435.4|41467.9|41447.9|41470.4|41450.4|41453.2|41433.2|77
1725563400000|2024-09-05 19:10:00|41467.7|41447.7|41472.7|41452.7|41477.7|41457.7|41467.7|41447.7|39
1725563700000|2024-09-05 19:15:00|41470.5|41450.5|41470.7|41450.7|41470.7|41450.7|41460.2|41440.2|58
1725564000000|2024-09-05 19:20:00|41470.5|41450.5|41455.5|41435.5|41471|41451|41450.8|41430.8|142
1725564300000|2024-09-05 19:25:00|41450.8|41430.8|41463.3|41443.3|41463.3|41443.3|41450.8|41430.8|37
1725564600000|2024-09-05 19:30:00|41463|41443|41483.3|41463.3|41483.3|41463.3|41463|41443|85
1725564900000|2024-09-05 19:35:00|41481.1|41461.1|41468.3|41448.3|41481.1|41461.1|41468.3|41448.3|49
1725565200000|2024-09-05 19:40:00|41468|41448|41435.6|41415.6|41468|41448|41433.3|41413.3|77
1725565500000|2024-09-05 19:45:00|41435.8|41415.8|41423.3|41403.3|41435.8|41415.8|41420.8|41400.8|52
1725565800000|2024-09-05 19:50:00|41423.6|41403.6|41426.1|41406.1|41426.1|41406.1|41410.6|41390.6|57
1725566100000|2024-09-05 19:55:00|41423.9|41403.9|41428.4|41408.4|41430.9|41410.9|41416.1|41396.1|58
1725566400000|2024-09-05 20:00:00|41430.6|41410.6|41443.4|41423.4|41443.4|41423.4|41430.6|41410.6|39
1725566700000|2024-09-05 20:05:00|41441.2|41421.2|41443.4|41423.4|41443.4|41423.4|41438.4|41418.4|9
1725567000000|2024-09-05 20:10:00|41443.9|41423.9|41453.4|41433.4|41458.4|41438.4|41443.9|41423.9|17
1725567300000|2024-09-05 20:15:00|41455.7|41435.7|41455.7|41435.7|41458.2|41438.2|41450.9|41430.9|25
1725567600000|2024-09-05 20:20:00|41455.9|41435.9|41461|41441|41463.4|41443.4|41455.9|41435.9|10
1725567900000|2024-09-05 20:25:00|41458.7|41438.7|41461|41441|41461|41441|41456|41436|8
1725568200000|2024-09-05 20:30:00|41458.7|41438.7|41463.5|41443.5|41463.5|41443.5|41458.5|41438.5|10
1725568500000|2024-09-05 20:35:00|41466|41446|41465.7|41445.7|41470.7|41450.7|41463.5|41443.5|17
1725568800000|2024-09-05 20:40:00|41466|41446|41468.5|41448.5|41468.5|41448.5|41461.3|41441.3|15
1725569100000|2024-09-05 20:45:00|41470.7|41450.7|41473.5|41453.5|41475.8|41455.8|41470.7|41450.7|7
1725569400000|2024-09-05 20:50:00|41471|41451|41466|41446|41473.5|41453.5|41463.5|41443.5|21
1725569700000|2024-09-05 20:55:00|41468.3|41448.3|41458.6|41438.6|41468.3|41448.3|41458.6|41438.6|33
1725573600000|2024-09-05 22:00:00|41458.2|41438.2|41433.5|41413.5|41458.2|41438.2|41433.5|41413.5|34
1725573900000|2024-09-05 22:05:00|41431|41411|41431|41411|41431|41411|41426|41406|22
1725574200000|2024-09-05 22:10:00|41428.5|41408.5|41436|41416|41436|41416|41428.5|41408.5|23
1725574500000|2024-09-05 22:15:00|41438.3|41418.3|41446.1|41426.1|41446.1|41426.1|41438.3|41418.3|13
1725574800000|2024-09-05 22:20:00|41446.3|41426.3|41448.6|41428.6|41448.6|41428.6|41446.1|41426.1|10
1725575100000|2024-09-05 22:25:00|41453.6|41433.6|41458.6|41438.6|41458.6|41438.6|41453.6|41433.6|20
1725575400000|2024-09-05 22:30:00|41463.6|41443.6|41458.9|41438.9|41463.6|41443.6|41458.3|41438.3|18
1725575700000|2024-09-05 22:35:00|41461.4|41441.4|41466.4|41446.4|41466.4|41446.4|41461.4|41441.4|19
1725576000000|2024-09-05 22:40:00|41466.7|41446.7|41468.6|41448.6|41471.1|41451.1|41466.7|41446.7|19
1725576300000|2024-09-05 22:45:00|41468.4|41448.4|41468.9|41448.9|41468.9|41448.9|41468.4|41448.4|9
1725576600000|2024-09-05 22:50:00|41471.1|41451.1|41466.4|41446.4|41471.2|41451.2|41466.4|41446.4|2
1725576900000|2024-09-05 22:55:00|41468.7|41448.7|41469|41449|41469|41449|41466.4|41446.4|3
1725577200000|2024-09-05 23:00:00|41471.5|41451.5|41478.7|41458.7|41478.7|41458.7|41471.5|41451.5|14
1725577500000|2024-09-05 23:05:00|41478.4|41458.4|41481.2|41461.2|41481.2|41461.2|41478.4|41458.4|2
1725577800000|2024-09-05 23:10:00|41479|41459|41476|41456|41479|41459|41475.9|41455.9|10
1725578100000|2024-09-05 23:15:00|41475.7|41455.7|41475.7|41455.7|41476|41456|41475.7|41455.7|3
1725578400000|2024-09-05 23:20:00|41476|41456|41476|41456|41478.5|41458.5|41473.5|41453.5|5
1725578700000|2024-09-05 23:25:00|41476.3|41456.3|41481|41461|41481|41461|41473.8|41453.8|5
1725579000000|2024-09-05 23:30:00|41480.7|41460.7|41483.5|41463.5|41483.5|41463.5|41480.7|41460.7|4
1725579300000|2024-09-05 23:35:00|41483.8|41463.8|41500.8|41480.8|41500.8|41480.8|41483.8|41463.8|47
1725579600000|2024-09-05 23:40:00|41505.5|41485.5|41506.3|41486.3|41506.3|41486.3|41503.5|41483.5|12
1725579900000|2024-09-05 23:45:00|41506.1|41486.1|41508.8|41488.8|41511.3|41491.3|41506.1|41486.1|20
1725580200000|2024-09-05 23:50:00|41511.3|41491.3|41511.1|41491.1|41518.6|41498.6|41511.1|41491.1|43
1725580500000|2024-09-05 23:55:00|41511.4|41491.4|41506.4|41486.4|41516.4|41496.4|41506.4|41486.4|22
1725580800000|2024-09-06 00:00:00|41503.9|41483.9|41496.4|41476.4|41536.1|41516.1|41476.7|41456.7|106
1725581100000|2024-09-06 00:05:00|41499.2|41479.2|41499.4|41479.4|41501.7|41481.7|41484.4|41464.4|30
1725581400000|2024-09-06 00:10:00|41499.5|41479.5|41494.2|41474.2|41509.2|41489.2|41494.2|41474.2|15
1725581700000|2024-09-06 00:15:00|41492|41472|41499.2|41479.2|41504.2|41484.2|41491.7|41471.7|21
1725582000000|2024-09-06 00:20:00|41498.9|41478.9|41496.7|41476.7|41501.7|41481.7|41486.7|41466.7|29
1725582300000|2024-09-06 00:25:00|41497|41477|41526.2|41506.2|41528.7|41508.7|41497|41477|28
1725582600000|2024-09-06 00:30:00|41528.7|41508.7|41511.2|41491.2|41529|41509|41511.2|41491.2|59
1725582900000|2024-09-06 00:35:00|41511.5|41491.5|41528.7|41508.7|41528.7|41508.7|41508.7|41488.7|65
1725583200000|2024-09-06 00:40:00|41526.5|41506.5|41541.2|41521.2|41551.8|41531.8|41526.2|41506.2|31
1725583500000|2024-09-06 00:45:00|41541.5|41521.5|41521.5|41501.5|41541.5|41521.5|41521.5|41501.5|48
1725583800000|2024-09-06 00:50:00|41516.8|41496.8|41521.5|41501.5|41529|41509|41511.5|41491.5|33
1725584100000|2024-09-06 00:55:00|41519|41499|41512.1|41492.1|41521.6|41501.6|41509.1|41489.1|50
1725584400000|2024-09-06 01:00:00|41511.6|41491.6|41494.1|41474.1|41541.6|41521.6|41486.6|41466.6|191
1725584700000|2024-09-06 01:05:00|41496.6|41476.6|41456.6|41436.6|41504.1|41484.1|41446.3|41426.3|96
1725585000000|2024-09-06 01:10:00|41458.8|41438.8|41436.6|41416.6|41464.1|41444.1|41433.3|41413.3|122
1725585300000|2024-09-06 01:15:00|41434.1|41414.1|41428.9|41408.9|41451.3|41431.3|41411.6|41391.6|94
1725585600000|2024-09-06 01:20:00|41428.6|41408.6|41421.6|41401.6|41435.8|41415.8|41416.4|41396.4|59
1725585900000|2024-09-06 01:25:00|41423.9|41403.9|41430.6|41410.6|41435.3|41415.3|41414.4|41394.4|57
1725586200000|2024-09-06 01:30:00|41428.3|41408.3|41401.7|41381.7|41428.3|41408.3|41378.9|41358.9|108
1725586500000|2024-09-06 01:35:00|41403.9|41383.9|41371.7|41351.7|41404.2|41384.2|41361.7|41341.7|82
1725586800000|2024-09-06 01:40:00|41371.4|41351.4|41421.7|41401.7|41433.9|41413.9|41367|41347|101
1725587100000|2024-09-06 01:45:00|41421.4|41401.4|41382|41362|41432.3|41412.3|41377|41357|76
1725587400000|2024-09-06 01:50:00|41384.2|41364.2|41403.1|41383.1|41420.6|41400.6|41379.5|41359.5|50
1725587700000|2024-09-06 01:55:00|41400.9|41380.9|41481.8|41461.8|41491.2|41471.2|41380.9|41360.9|75
1725588000000|2024-09-06 02:00:00|41481.5|41461.5|41455.9|41435.9|41490.9|41470.9|41446.2|41426.2|63
1725588300000|2024-09-06 02:05:00|41453.4|41433.4|41461.2|41441.2|41471.2|41451.2|41441.2|41421.2|37
1725588600000|2024-09-06 02:10:00|41459|41439|41429|41409|41463.7|41443.7|41414.3|41394.3|35
1725588900000|2024-09-06 02:15:00|41431.3|41411.3|41436.3|41416.3|41436.3|41416.3|41416.5|41396.5|13
1725589200000|2024-09-06 02:20:00|41436|41416|41401|41381|41436|41416|41400.7|41380.7|45
1725589500000|2024-09-06 02:25:00|41398.8|41378.8|41379.1|41359.1|41401|41381|41379.1|41359.1|63
1725589800000|2024-09-06 02:30:00|41374.4|41354.4|41414.4|41394.4|41434.4|41414.4|41374.4|41354.4|127
1725590100000|2024-09-06 02:35:00|41412.1|41392.1|41376.6|41356.6|41426.9|41406.9|41362.2|41342.2|47
1725590400000|2024-09-06 02:40:00|41379.1|41359.1|41396.9|41376.9|41406.9|41386.9|41376.9|41356.9|26
1725590700000|2024-09-06 02:45:00|41394.7|41374.7|41367.2|41347.2|41399.4|41379.4|41367.2|41347.2|73
1725591000000|2024-09-06 02:50:00|41369.4|41349.4|41396.9|41376.9|41414.4|41394.4|41354.4|41334.4|102
1725591300000|2024-09-06 02:55:00|41399.4|41379.4|41434.4|41414.4|41444.4|41424.4|41399.4|41379.4|36
1725591600000|2024-09-06 03:00:00|41436.7|41416.7|41449.5|41429.5|41449.5|41429.5|41426.7|41406.7|45
1725591900000|2024-09-06 03:05:00|41449.7|41429.7|41439.5|41419.5|41467.2|41447.2|41439.5|41419.5|38
1725592200000|2024-09-06 03:10:00|41437.3|41417.3|41422.3|41402.3|41449.5|41429.5|41416.7|41396.7|30
1725592500000|2024-09-06 03:15:00|41422|41402|41399.5|41379.5|41422|41402|41382|41362|29
1725592800000|2024-09-06 03:20:00|41394.5|41374.5|41382|41362|41397|41377|41362.3|41342.3|95
1725593100000|2024-09-06 03:25:00|41379.8|41359.8|41367|41347|41387|41367|41359.5|41339.5|29
1725593400000|2024-09-06 03:30:00|41369.5|41349.5|41407.1|41387.1|41409.6|41389.6|41367|41347|26
1725593700000|2024-09-06 03:35:00|41407.3|41387.3|41402.1|41382.1|41422.1|41402.1|41402.1|41382.1|13
1725594000000|2024-09-06 03:40:00|41404.6|41384.6|41394.6|41374.6|41407.1|41387.1|41394.6|41374.6|8
1725594300000|2024-09-06 03:45:00|41392.4|41372.4|41374.9|41354.9|41399.6|41379.6|41374.9|41354.9|5
1725594600000|2024-09-06 03:50:00|41374.6|41354.6|41369.6|41349.6|41374.6|41354.6|41364.6|41344.6|12
1725594900000|2024-09-06 03:55:00|41367.4|41347.4|41367.1|41347.1|41374.6|41354.6|41362.4|41342.4|21
1725595200000|2024-09-06 04:00:00|41369.6|41349.6|41354.7|41334.7|41379.6|41359.6|41354.7|41334.7|20
1725595500000|2024-09-06 04:05:00|41352.4|41332.4|41357.2|41337.2|41359.7|41339.7|41347.2|41327.2|30
1725595800000|2024-09-06 04:10:00|41359.4|41339.4|41357.2|41337.2|41362.2|41342.2|41357.2|41337.2|16
1725596100000|2024-09-06 04:15:00|41359.4|41339.4|41369.2|41349.2|41369.2|41349.2|41357.5|41337.5|20
1725596400000|2024-09-06 04:20:00|41371.9|41351.9|41369.7|41349.7|41374.7|41354.7|41369.7|41349.7|10
1725596700000|2024-09-06 04:25:00|41367.5|41347.5|41370|41350|41374.4|41354.4|41365|41345|24
1725597000000|2024-09-06 04:30:00|41369.7|41349.7|41372|41352|41376.7|41356.7|41367.5|41347.5|9
1725597300000|2024-09-06 04:35:00|41369.8|41349.8|41387|41367|41387|41367|41369.8|41349.8|11
1725597600000|2024-09-06 04:40:00|41389.2|41369.2|41387|41367|41392|41372|41387|41367|9
1725597900000|2024-09-06 04:45:00|41386.7|41366.7|41396.7|41376.7|41396.7|41376.7|41384.5|41364.5|13
1725598200000|2024-09-06 04:50:00|41397.6|41377.6|41397.3|41377.3|41407|41387|41395.1|41375.1|9
1725598500000|2024-09-06 04:55:00|41399.5|41379.5|41384.6|41364.6|41399.8|41379.8|41384.6|41364.6|15
1725598800000|2024-09-06 05:00:00|41384.8|41364.8|41434.8|41414.8|41434.8|41414.8|41384.6|41364.6|32
1725599100000|2024-09-06 05:05:00|41434.9|41414.9|41422.4|41402.4|41452.6|41432.6|41422.4|41402.4|36
1725599400000|2024-09-06 05:10:00|41424.9|41404.9|41437.1|41417.1|41437.1|41417.1|41424.9|41404.9|12
1725599700000|2024-09-06 05:15:00|41434.9|41414.9|41422.1|41402.1|41439.6|41419.6|41414.3|41394.3|12
1725600000000|2024-09-06 05:20:00|41419.9|41399.9|41394.4|41374.4|41422.1|41402.1|41386.9|41366.9|4
1725600300000|2024-09-06 05:25:00|41391.9|41371.9|41384.4|41364.4|41394.4|41374.4|41374.9|41354.9|42
1725600600000|2024-09-06 05:30:00|41386.6|41366.6|41292.2|41272.2|41389.4|41369.4|41289.7|41269.7|196
1725600900000|2024-09-06 05:35:00|41294.7|41274.7|41252.7|41232.7|41307.2|41287.2|41250.2|41230.2|163
1725601200000|2024-09-06 05:40:00|41252.5|41232.5|41279.7|41259.7|41286.9|41266.9|41237.2|41217.2|85
1725601500000|2024-09-06 05:45:00|41277.5|41257.5|41300.3|41280.3|41302.2|41282.2|41262.8|41242.8|67
1725601800000|2024-09-06 05:50:00|41300|41280|41367.8|41347.8|41370.3|41350.3|41292.2|41272.2|121
1725602100000|2024-09-06 05:55:00|41365|41345|41427.8|41407.8|41437|41417|41352.8|41332.8|114
1725602400000|2024-09-06 06:00:00|41422.8|41402.8|41402.5|41382.5|41430|41410|41377.8|41357.8|103
1725602700000|2024-09-06 06:05:00|41407.3|41387.3|41412.3|41392.3|41422.5|41402.5|41395|41375|43
1725603000000|2024-09-06 06:10:00|41407.6|41387.6|41445.1|41425.1|41447.6|41427.6|41407.6|41387.6|99
1725603300000|2024-09-06 06:15:00|41445.4|41425.4|41582.3|41562.3|41597.3|41577.3|41445.4|41425.4|252
1725603600000|2024-09-06 06:20:00|41584.5|41564.5|41642|41622|41689.3|41669.3|41584.5|41564.5|316
1725603900000|2024-09-06 06:25:00|41639.8|41619.8|41619.6|41599.6|41659.6|41639.6|41612.3|41592.3|162
1725604200000|2024-09-06 06:30:00|41621.8|41601.8|41582.1|41562.1|41631.5|41611.5|41571.8|41551.8|99
1725604500000|2024-09-06 06:35:00|41586.8|41566.8|41609.6|41589.6|41631.8|41611.8|41576.8|41556.8|152
1725604800000|2024-09-06 06:40:00|41611.8|41591.8|41632.4|41612.4|41664.6|41644.6|41611.8|41591.8|78
1725605100000|2024-09-06 06:45:00|41634.6|41614.6|41682.4|41662.4|41696.3|41676.3|41609.6|41589.6|79
1725605400000|2024-09-06 06:50:00|41677.4|41657.4|41637.4|41617.4|41681.8|41661.8|41603|41583|111
1725605700000|2024-09-06 06:55:00|41641.9|41621.9|41701.9|41681.9|41726.9|41706.9|41641.9|41621.9|167
1725606000000|2024-09-06 07:00:00|41696.9|41676.9|41596.9|41576.9|41704.7|41684.7|41586.9|41566.9|166
1725606300000|2024-09-06 07:05:00|41592.2|41572.2|41530.3|41510.3|41592.2|41572.2|41527.7|41507.7|176
1725606600000|2024-09-06 07:10:00|41527.8|41507.8|41465.5|41445.5|41553|41533|41465.5|41445.5|134
1725606900000|2024-09-06 07:15:00|41465.8|41445.8|41428.1|41408.1|41480.5|41460.5|41415.3|41395.3|214
1725607200000|2024-09-06 07:20:00|41427.8|41407.8|41518.1|41498.1|41518.1|41498.1|41415.3|41395.3|140
1725607500000|2024-09-06 07:25:00|41520.6|41500.6|41595.3|41575.3|41612.5|41592.5|41518.4|41498.4|129
1725607800000|2024-09-06 07:30:00|41592.8|41572.8|41542.5|41522.5|41592.8|41572.8|41515.6|41495.6|89
1725608100000|2024-09-06 07:35:00|41542.8|41522.8|41495.1|41475.1|41552.6|41532.6|41487.8|41467.8|71
1725608400000|2024-09-06 07:40:00|41495.3|41475.3|41550.4|41530.4|41550.4|41530.4|41492.8|41472.8|70
1725608700000|2024-09-06 07:45:00|41550.6|41530.6|41557.6|41537.6|41577.9|41557.9|41547.9|41527.9|62
1725609000000|2024-09-06 07:50:00|41555.1|41535.1|41507.6|41487.6|41562.6|41542.6|41503.2|41483.2|88
1725609300000|2024-09-06 07:55:00|41505.4|41485.4|41558.2|41538.2|41562.9|41542.9|41502.6|41482.6|66
1725609600000|2024-09-06 08:00:00|41558.5|41538.5|41507.1|41487.1|41585.4|41565.4|41459.6|41439.6|412
1725609900000|2024-09-06 08:05:00|41504.9|41484.9|41552.4|41532.4|41552.4|41532.4|41491.8|41471.8|146
1725610200000|2024-09-06 08:10:00|41554.6|41534.6|41541.8|41521.8|41591.5|41571.5|41541.8|41521.8|110
1725610500000|2024-09-06 08:15:00|41539.3|41519.3|41492.1|41472.1|41539.6|41519.6|41477.1|41457.1|103
1725610800000|2024-09-06 08:20:00|41491.8|41471.8|41484.6|41464.6|41509.4|41489.4|41462.1|41442.1|93
1725611100000|2024-09-06 08:25:00|41486.9|41466.9|41447.2|41427.2|41486.9|41466.9|41417.2|41397.2|136
1725611400000|2024-09-06 08:30:00|41451.6|41431.6|41452.5|41432.5|41489.7|41469.7|41451.6|41431.6|80
1725611700000|2024-09-06 08:35:00|41450.2|41430.2|41355.3|41335.3|41455|41435|41347.8|41327.8|243
1725612000000|2024-09-06 08:40:00|41353|41333|41388.1|41368.1|41392.8|41372.8|41325.3|41305.3|177
1725612300000|2024-09-06 08:45:00|41390.3|41370.3|41440|41420|41440.3|41420.3|41380.6|41360.6|99
1725612600000|2024-09-06 08:50:00|41437.8|41417.8|41415.3|41395.3|41437.8|41417.8|41403.1|41383.1|75
1725612900000|2024-09-06 08:55:00|41413.1|41393.1|41390.3|41370.3|41415.3|41395.3|41375.6|41355.6|48
1725613200000|2024-09-06 09:00:00|41392.5|41372.5|41316.2|41296.2|41392.8|41372.8|41316.2|41296.2|181
1725613500000|2024-09-06 09:05:00|41318.4|41298.4|41328.7|41308.7|41338.7|41318.7|41310.9|41290.9|119
1725613800000|2024-09-06 09:10:00|41330.9|41310.9|41313.7|41293.7|41360.6|41340.6|41313.4|41293.4|75
1725614100000|2024-09-06 09:15:00|41314|41294|41353.7|41333.7|41366.2|41346.2|41313.7|41293.7|45
1725614400000|2024-09-06 09:20:00|41354|41334|41353.5|41333.5|41366|41346|41344.3|41324.3|35
1725614700000|2024-09-06 09:25:00|41356|41336|41391.3|41371.3|41393.5|41373.5|41356|41336|26
1725615000000|2024-09-06 09:30:00|41388.8|41368.8|41386.3|41366.3|41393.8|41373.8|41378.8|41358.8|22
1725615300000|2024-09-06 09:35:00|41386.6|41366.6|41388.5|41368.5|41408.5|41388.5|41383.8|41363.8|27
1725615600000|2024-09-06 09:40:00|41388.8|41368.8|41413.8|41393.8|41416|41396|41381|41361|32
1725615900000|2024-09-06 09:45:00|41411.6|41391.6|41423.8|41403.8|41438.8|41418.8|41411.6|41391.6|99
1725616200000|2024-09-06 09:50:00|41414.4|41394.4|41441.3|41421.3|41441.3|41421.3|41406.3|41386.3|62
1725616500000|2024-09-06 09:55:00|41441.6|41421.6|41453.9|41433.9|41456.4|41436.4|41433.8|41413.8|66
1725616800000|2024-09-06 10:00:00|41449.1|41429.1|41399.2|41379.2|41449.1|41429.1|41399.2|41379.2|52
1725617100000|2024-09-06 10:05:00|41396.7|41376.7|41416.4|41396.4|41416.4|41396.4|41396.7|41376.7|21
1725617400000|2024-09-06 10:10:00|41418.9|41398.9|41453.3|41433.3|41453.3|41433.3|41418.9|41398.9|59
1725617700000|2024-09-06 10:15:00|41455.8|41435.8|41443.6|41423.6|41473.3|41453.3|41443.3|41423.3|79
1725618000000|2024-09-06 10:20:00|41448.4|41428.4|41503.9|41483.9|41508.4|41488.4|41448.4|41428.4|98
1725618300000|2024-09-06 10:25:00|41503.7|41483.7|41503.7|41483.7|41516.2|41496.2|41488.9|41468.9|50
1725618600000|2024-09-06 10:30:00|41506.2|41486.2|41493.4|41473.4|41506.2|41486.2|41471.8|41451.8|68
1725618900000|2024-09-06 10:35:00|41491.2|41471.2|41518.7|41498.7|41521.2|41501.2|41483.7|41463.7|72
1725619200000|2024-09-06 10:40:00|41521.2|41501.2|41429|41409|41526.2|41506.2|41426.8|41406.8|113
1725619500000|2024-09-06 10:45:00|41428.7|41408.7|41463.7|41443.7|41466|41446|41428.7|41408.7|46
1725619800000|2024-09-06 10:50:00|41466|41446|41506.3|41486.3|41508.8|41488.8|41464|41444|44
1725620100000|2024-09-06 10:55:00|41503.8|41483.8|41513.8|41493.8|41528.5|41508.5|41493.8|41473.8|78
1725620400000|2024-09-06 11:00:00|41516.3|41496.3|41573.8|41553.8|41573.8|41553.8|41516.3|41496.3|118
1725620700000|2024-09-06 11:05:00|41573.5|41553.5|41586.3|41566.3|41606.3|41586.3|41573.5|41553.5|99
1725621000000|2024-09-06 11:10:00|41586.6|41566.6|41548.5|41528.5|41593.8|41573.8|41536.3|41516.3|95
1725621300000|2024-09-06 11:15:00|41551|41531|41563.8|41543.8|41576.3|41556.3|41551|41531|42
1725621600000|2024-09-06 11:20:00|41566.1|41546.1|41598.6|41578.6|41598.9|41578.9|41563.8|41543.8|65
1725621900000|2024-09-06 11:25:00|41598.9|41578.9|41618.9|41598.9|41646.4|41626.4|41598.6|41578.6|148
1725622200000|2024-09-06 11:30:00|41616.7|41596.7|41621.4|41601.4|41636.1|41616.1|41591.7|41571.7|139
1725622500000|2024-09-06 11:35:00|41623.9|41603.9|41616.4|41596.4|41623.9|41603.9|41580.8|41560.8|138
1725622800000|2024-09-06 11:40:00|41620.8|41600.8|41646.4|41626.4|41648.6|41628.6|41616.4|41596.4|96
1725623100000|2024-09-06 11:45:00|41644.2|41624.2|41628.9|41608.9|41651.4|41631.4|41623.6|41603.6|61
1725623400000|2024-09-06 11:50:00|41631.4|41611.4|41654|41634|41668.9|41648.9|41618.9|41598.9|172
1725623700000|2024-09-06 11:55:00|41651.7|41631.7|41671.5|41651.5|41679|41659|41648.7|41628.7|149
1725624000000|2024-09-06 12:00:00|41669.3|41649.3|41609.3|41589.3|41671.5|41651.5|41591.5|41571.5|161
1725624300000|2024-09-06 12:05:00|41609|41589|41538.7|41518.7|41624|41604|41538.7|41518.7|274
1725624600000|2024-09-06 12:10:00|41534.3|41514.3|41562.9|41542.9|41583.2|41563.2|41531.5|41511.5|278
1725624900000|2024-09-06 12:15:00|41560.7|41540.7|41576|41556|41578.2|41558.2|41535.9|41515.9|151
1725625200000|2024-09-06 12:20:00|41573.7|41553.7|41581|41561|41611|41591|41572.9|41552.9|190
1725625500000|2024-09-06 12:25:00|41578.8|41558.8|41581.6|41561.6|41596|41576|41576|41556|160
1725625800000|2024-09-06 12:30:00|41576.9|41556.9|41714.9|41694.9|41789.6|41769.6|41528.8|41508.8|1525
1725626100000|2024-09-06 12:35:00|41712.1|41692.1|41749.9|41729.9|41817.7|41797.7|41699.9|41679.9|789
1725626400000|2024-09-06 12:40:00|41752.1|41732.1|41683|41663|41762.1|41742.1|41670.5|41650.5|442
1725626700000|2024-09-06 12:45:00|41685.2|41665.2|41684.9|41664.9|41692.4|41672.4|41639.9|41619.9|338
1725627000000|2024-09-06 12:50:00|41687.1|41667.1|41609.6|41589.6|41702.1|41682.1|41607.4|41587.4|301
1725627300000|2024-09-06 12:55:00|41605.2|41585.2|41617.7|41597.7|41639.9|41619.9|41578|41558|363
1725627600000|2024-09-06 13:00:00|41619.9|41599.9|41476.1|41456.1|41662.7|41642.7|41471.1|41451.1|822
1725627900000|2024-09-06 13:05:00|41473.9|41453.9|41392.3|41372.3|41501.1|41481.1|41384.5|41364.5|707
1725628200000|2024-09-06 13:10:00|41394.5|41374.5|41412.3|41392.3|41419.8|41399.8|41365.1|41345.1|585
1725628500000|2024-09-06 13:15:00|41409.5|41389.5|41357.3|41337.3|41412|41392|41332.3|41312.3|470
1725628800000|2024-09-06 13:20:00|41355.1|41335.1|41372.9|41352.9|41407.3|41387.3|41302.3|41282.3|507
1725629100000|2024-09-06 13:25:00|41370.7|41350.7|41328.5|41308.5|41375.7|41355.7|41301|41281|464
1725629400000|2024-09-06 13:30:00|41326.3|41306.3|41366|41346|41368.5|41348.5|41298.5|41278.5|469
1725629700000|2024-09-06 13:35:00|41371|41351|41196.3|41176.3|41378.2|41358.2|41156.6|41136.6|962
1725630000000|2024-09-06 13:40:00|41198.8|41178.8|41218.8|41198.8|41248.5|41228.5|41149.1|41129.1|858
1725630300000|2024-09-06 13:45:00|41218.5|41198.5|41218.6|41198.6|41273|41253|41201.3|41181.3|434
1725630600000|2024-09-06 13:50:00|41218.3|41198.3|41160.8|41140.8|41246.1|41226.1|41138.6|41118.6|512
1725630900000|2024-09-06 13:55:00|41163|41143|41193.6|41173.6|41208.3|41188.3|41158.6|41138.6|353
1725631200000|2024-09-06 14:00:00|41193.3|41173.3|41151.1|41131.1|41208.6|41188.6|41133.6|41113.6|317
1725631500000|2024-09-06 14:05:00|41153.6|41133.6|41133.6|41113.6|41166.1|41146.1|41103.6|41083.6|456
1725631800000|2024-09-06 14:10:00|41131.4|41111.4|41156.4|41136.4|41178.6|41158.6|41131.4|41111.4|365
1725632100000|2024-09-06 14:15:00|41158.6|41138.6|41156.2|41136.2|41183.6|41163.6|41086.7|41066.7|573
1725632400000|2024-09-06 14:20:00|41158.7|41138.7|41138.1|41118.1|41208.1|41188.1|41135.6|41115.6|393
1725632700000|2024-09-06 14:25:00|41135.9|41115.9|41071.2|41051.2|41140.3|41120.3|41051.2|41031.2|594
1725633000000|2024-09-06 14:30:00|41068.7|41048.7|41038.7|41018.7|41083.7|41063.7|40999.6|40979.6|725
1725633300000|2024-09-06 14:35:00|41036.2|41016.2|41173.1|41153.1|41173.1|41153.1|41016.5|40996.5|747
1725633600000|2024-09-06 14:40:00|41175.4|41155.4|41090.9|41070.9|41200.6|41180.6|41080.9|41060.9|500
1725633900000|2024-09-06 14:45:00|41090.7|41070.7|41083.8|41063.8|41130.7|41110.7|41061|41041|335
1725634200000|2024-09-06 14:50:00|41081.5|41061.5|40959.3|40939.3|41091.3|41071.3|40958.8|40938.8|562
1725634500000|2024-09-06 14:55:00|40959.1|40939.1|41016.9|40996.9|41031.6|41011.6|40956.6|40936.6|489
1725634800000|2024-09-06 15:00:00|41012.2|40992.2|41069.1|41049.1|41231.6|41211.6|40999.7|40979.7|1394
1725635100000|2024-09-06 15:05:00|41066.6|41046.6|40978.8|40958.8|41116|41096|40961.9|40941.9|601
1725635400000|2024-09-06 15:10:00|40981|40961|40996|40976|41068.2|41048.2|40981|40961|588
1725635700000|2024-09-06 15:15:00|40993.5|40973.5|40973.3|40953.3|41016|40996|40930.8|40910.8|581
1725636000000|2024-09-06 15:20:00|40978.3|40958.3|41038.3|41018.3|41050.5|41030.5|40963.3|40943.3|297
1725636300000|2024-09-06 15:25:00|41040.5|41020.5|41023.3|41003.3|41053.3|41033.3|41003.3|40983.3|169
1725636600000|2024-09-06 15:30:00|41026.1|41006.1|40997.7|40977.7|41033.3|41013.3|40978.3|40958.3|229
1725636900000|2024-09-06 15:35:00|40995.5|40975.5|40965.5|40945.5|40995.5|40975.5|40938|40918|329
1725637200000|2024-09-06 15:40:00|40967.8|40947.8|40963.6|40943.6|40970.3|40950.3|40908.3|40888.3|331
1725637500000|2024-09-06 15:45:00|40966.1|40946.1|40931.2|40911.2|40973.6|40953.6|40896.4|40876.4|336
1725637800000|2024-09-06 15:50:00|40929|40909|40893.4|40873.4|40933.4|40913.4|40873.7|40853.7|319
1725638100000|2024-09-06 15:55:00|40895.6|40875.6|40902.8|40882.8|40925.6|40905.6|40895.6|40875.6|268
1725638400000|2024-09-06 16:00:00|40900.6|40880.6|40848.1|40828.1|40900.6|40880.6|40845.6|40825.6|298
1725638700000|2024-09-06 16:05:00|40850.6|40830.6|40868.1|40848.1|40883.1|40863.1|40838.1|40818.1|300
1725639000000|2024-09-06 16:10:00|40870.4|40850.4|40825.7|40805.7|40880.4|40860.4|40823.2|40803.2|287
1725639300000|2024-09-06 16:15:00|40823.5|40803.5|40807.9|40787.9|40836|40816|40807.9|40787.9|324
1725639600000|2024-09-06 16:20:00|40805.7|40785.7|40845.4|40825.4|40855.7|40835.7|40798.5|40778.5|284
1725639900000|2024-09-06 16:25:00|40842.9|40822.9|40835.4|40815.4|40862.9|40842.9|40832.9|40812.9|180
1725640200000|2024-09-06 16:30:00|40830.4|40810.4|40812.9|40792.9|40830.7|40810.7|40801.3|40781.3|318
1725640500000|2024-09-06 16:35:00|40808.2|40788.2|40795.7|40775.7|40837.9|40817.9|40795.7|40775.7|412
1725640800000|2024-09-06 16:40:00|40793.5|40773.5|40803.3|40783.3|40813.5|40793.5|40785.8|40765.8|362
1725641100000|2024-09-06 16:45:00|40805.5|40785.5|40783.9|40763.9|40810.8|40790.8|40778.6|40758.6|278
1725641400000|2024-09-06 16:50:00|40788.9|40768.9|40793.9|40773.9|40811.1|40791.1|40781.1|40761.1|327
1725641700000|2024-09-06 16:55:00|40793.6|40773.6|40798.6|40778.6|40808.9|40788.9|40783.6|40763.6|998
1725642000000|2024-09-06 17:00:00|40803.3|40783.3|40793.6|40773.6|40818.6|40798.6|40776.1|40756.1|353
1725642300000|2024-09-06 17:05:00|40795.8|40775.8|40791.1|40771.1|40798.6|40778.6|40768.9|40748.9|196
1725642600000|2024-09-06 17:10:00|40790.8|40770.8|40783.9|40763.9|40813.6|40793.6|40783.6|40763.6|190
1725642900000|2024-09-06 17:15:00|40786.2|40766.2|40774|40754|40793.7|40773.7|40764.5|40744.5|139
1725643200000|2024-09-06 17:20:00|40771.5|40751.5|40807.1|40787.1|40811.8|40791.8|40771.5|40751.5|172
1725643500000|2024-09-06 17:25:00|40804.9|40784.9|40787.1|40767.1|40814.6|40794.6|40787.1|40767.1|91
1725643800000|2024-09-06 17:30:00|40789.3|40769.3|40787.1|40767.1|40799.3|40779.3|40784.6|40764.6|90
1725644100000|2024-09-06 17:35:00|40789.3|40769.3|40762.1|40742.1|40789.6|40769.6|40755.2|40735.2|245
1725644400000|2024-09-06 17:40:00|40759.6|40739.6|40764.3|40744.3|40774.3|40754.3|40749.6|40729.6|122
1725644700000|2024-09-06 17:45:00|40759.9|40739.9|40759.1|40739.1|40763.8|40743.8|40741.8|40721.8|112
1725645000000|2024-09-06 17:50:00|40759.4|40739.4|40759.4|40739.4|40761.9|40741.9|40739.4|40719.4|112
1725645300000|2024-09-06 17:55:00|40757.2|40737.2|40739.7|40719.7|40764.1|40744.1|40739.7|40719.7|127
1725645600000|2024-09-06 18:00:00|40742.2|40722.2|40741.6|40721.6|40752.2|40732.2|40722.2|40702.2|94
1725645900000|2024-09-06 18:05:00|40739.4|40719.4|40743.8|40723.8|40754.4|40734.4|40739.4|40719.4|29
1725646200000|2024-09-06 18:10:00|40741.6|40721.6|40746.9|40726.9|40747.2|40727.2|40739.4|40719.4|42
1725646500000|2024-09-06 18:15:00|40749.4|40729.4|40736.4|40716.4|40759.2|40739.2|40734.2|40714.2|52
1725646800000|2024-09-06 18:20:00|40736.7|40716.7|40722|40702|40738.9|40718.9|40719.2|40699.2|77
1725647100000|2024-09-06 18:25:00|40722.3|40702.3|40736.7|40716.7|40736.7|40716.7|40717|40697|92
1725647400000|2024-09-06 18:30:00|40738.9|40718.9|40731.7|40711.7|40746.7|40726.7|40728.9|40708.9|64
1725647700000|2024-09-06 18:35:00|40733.9|40713.9|40736.7|40716.7|40744.2|40724.2|40726.7|40706.7|38
1725648000000|2024-09-06 18:40:00|40734.2|40714.2|40751.7|40731.7|40751.7|40731.7|40733.9|40713.9|48
1725648300000|2024-09-06 18:45:00|40752|40732|40776.5|40756.5|40776.5|40756.5|40751.5|40731.5|53
1725648600000|2024-09-06 18:50:00|40778.7|40758.7|40776.8|40756.8|40781.2|40761.2|40771.5|40751.5|36
1725648900000|2024-09-06 18:55:00|40774.6|40754.6|40774.3|40754.3|40779.3|40759.3|40769.3|40749.3|58
1725649200000|2024-09-06 19:00:00|40776.8|40756.8|40764.3|40744.3|40779.3|40759.3|40761.8|40741.8|87
1725649500000|2024-09-06 19:05:00|40766.8|40746.8|40764|40744|40776.8|40756.8|40759.3|40739.3|115
1725649800000|2024-09-06 19:10:00|40761.8|40741.8|40744.3|40724.3|40764.6|40744.6|40741.8|40721.8|43
1725650100000|2024-09-06 19:15:00|40746.5|40726.5|40739.1|40719.1|40748.8|40728.8|40734.4|40714.4|78
1725650400000|2024-09-06 19:20:00|40736.9|40716.9|40740|40720|40761.6|40741.6|40736.6|40716.6|178
1725650700000|2024-09-06 19:25:00|40739.7|40719.7|40761.6|40741.6|40769.4|40749.4|40739.7|40719.7|149
1725651000000|2024-09-06 19:30:00|40761.9|40741.9|40749.1|40729.1|40761.9|40741.9|40744.4|40724.4|98
1725651300000|2024-09-06 19:35:00|40746.9|40726.9|40754.1|40734.1|40756.3|40736.3|40741.6|40721.6|39
1725651600000|2024-09-06 19:40:00|40754.4|40734.4|40764.1|40744.1|40769.1|40749.1|40754.1|40734.1|34
1725651900000|2024-09-06 19:45:00|40764.4|40744.4|40775|40755|40775|40755|40761.9|40741.9|62
1725652200000|2024-09-06 19:50:00|40774.8|40754.8|40769.2|40749.2|40777|40757|40757|40737|65
1725652500000|2024-09-06 19:55:00|40771.4|40751.4|40778.9|40758.9|40778.9|40758.9|40761.7|40741.7|73
1725652800000|2024-09-06 20:00:00|40776.7|40756.7|40764.5|40744.5|40779.2|40759.2|40761.7|40741.7|65
1725653100000|2024-09-06 20:05:00|40766.7|40746.7|40772|40752|40772|40752|40764.2|40744.2|6
1725653400000|2024-09-06 20:10:00|40771.7|40751.7|40764.2|40744.2|40771.7|40751.7|40761.7|40741.7|36
1725653700000|2024-09-06 20:15:00|40764.5|40744.5|40754.6|40734.6|40764.5|40744.5|40754.6|40734.6|40
1725654000000|2024-09-06 20:20:00|40752.4|40732.4|40742.1|40722.1|40754.9|40734.9|40742.1|40722.1|38
1725654300000|2024-09-06 20:25:00|40744.3|40724.3|40741.5|40721.5|40747.1|40727.1|40739.3|40719.3|25
1725654600000|2024-09-06 20:30:00|40741.8|40721.8|40737.4|40717.4|40749.3|40729.3|40737.1|40717.1|44
1725654900000|2024-09-06 20:35:00|40737.1|40717.1|40736.8|40716.8|40741.8|40721.8|40734.6|40714.6|41
1725655200000|2024-09-06 20:40:00|40739|40719|40734.3|40714.3|40739|40719|40734|40714|8
1725655500000|2024-09-06 20:45:00|40731.8|40711.8|40701.9|40681.9|40731.8|40711.8|40701.6|40681.6|123
1725655800000|2024-09-06 20:50:00|40701.6|40681.6|40689.4|40669.4|40701.9|40681.9|40686.6|40666.6|110
1725656100000|2024-09-06 20:55:00|40691.6|40671.6|40706.3|40686.3|40706.6|40686.6|40691.6|40671.6|54
1725832800000|2024-09-08 22:00:00|40726.2|40706.2|40770.9|40750.9|40770.9|40750.9|40724.1|40704.1|97
1725833100000|2024-09-08 22:05:00|40773.8|40753.8|40757.3|40737.3|40783.1|40763.1|40757.3|40737.3|46
1725833400000|2024-09-08 22:10:00|40761.6|40741.6|40770.9|40750.9|40770.9|40750.9|40757|40737|20
1725833700000|2024-09-08 22:15:00|40771.3|40751.3|40786.3|40766.3|40788.8|40768.8|40771.3|40751.3|36
1725834000000|2024-09-08 22:20:00|40786|40766|40766.7|40746.7|40786|40766|40764.9|40744.9|42
1725834300000|2024-09-08 22:25:00|40768.8|40748.8|40774.6|40754.6|40774.6|40754.6|40768.8|40748.8|18
1725834600000|2024-09-08 22:30:00|40776.7|40756.7|40778.9|40758.9|40778.9|40758.9|40776.7|40756.7|18
1725834900000|2024-09-08 22:35:00|40781.7|40761.7|40786.7|40766.7|40786.7|40766.7|40781.7|40761.7|12
1725835200000|2024-09-08 22:40:00|40788.9|40768.9|40791.7|40771.7|40797.1|40777.1|40788.9|40768.9|33
1725835500000|2024-09-08 22:45:00|40791.8|40771.8|40794.3|40774.3|40794.3|40774.3|40789.6|40769.6|2
1725835800000|2024-09-08 22:50:00|40797.1|40777.1|40803.9|40783.9|40803.9|40783.9|40791.8|40771.8|32
1725836100000|2024-09-08 22:55:00|40806.4|40786.4|40792.2|40772.2|40808.9|40788.9|40792.1|40772.1|13
1725836400000|2024-09-08 23:00:00|40792.5|40772.5|40809|40789|40809.3|40789.3|40789.7|40769.7|24
1725836700000|2024-09-08 23:05:00|40809.3|40789.3|40809|40789|40819.3|40799.3|40804.7|40784.7|49
1725837000000|2024-09-08 23:10:00|40809.3|40789.3|40804|40784|40811.5|40791.5|40804|40784|9
1725837300000|2024-09-08 23:15:00|40801.8|40781.8|40801.2|40781.2|40804|40784|40798.3|40778.3|6
1725837600000|2024-09-08 23:20:00|40801.5|40781.5|40806.9|40786.9|40806.9|40786.9|40799|40779|20
1725837900000|2024-09-08 23:25:00|40811.9|40791.9|40816.2|40796.2|40821.5|40801.5|40811.9|40791.9|15
1725838200000|2024-09-08 23:30:00|40816.5|40796.5|40811.6|40791.6|40816.9|40796.9|40806.9|40786.9|14
1725838500000|2024-09-08 23:35:00|40811.9|40791.9|40809.1|40789.1|40811.9|40791.9|40806.6|40786.6|6
1725838800000|2024-09-08 23:40:00|40806.9|40786.9|40831.2|40811.2|40831.2|40811.2|40806.6|40786.6|11
1725839100000|2024-09-08 23:45:00|40830.9|40810.9|40822|40802|40830.9|40810.9|40817|40797|21
1725839400000|2024-09-08 23:50:00|40819.5|40799.5|40817|40797|40821.6|40801.6|40814.1|40794.1|13
1725839700000|2024-09-08 23:55:00|40816.6|40796.6|40816.6|40796.6|40826.3|40806.3|40814.1|40794.1|29
1725840000000|2024-09-09 00:00:00|40819.1|40799.1|40817.4|40797.4|40826.6|40806.6|40800.2|40780.2|86
1725840300000|2024-09-09 00:05:00|40819.9|40799.9|40822.4|40802.4|40824.9|40804.9|40812.4|40792.4|30
1725840600000|2024-09-09 00:10:00|40819.9|40799.9|40824.9|40804.9|40839.5|40819.5|40819.9|40799.9|79
1725840900000|2024-09-09 00:15:00|40824.5|40804.5|40795.3|40775.3|40824.9|40804.9|40793.1|40773.1|48
1725841200000|2024-09-09 00:20:00|40797.4|40777.4|40782.8|40762.8|40800.3|40780.3|40780.3|40760.3|20
1725841500000|2024-09-09 00:25:00|40780.3|40760.3|40797.4|40777.4|40802.1|40782.1|40775.6|40755.6|50
1725841800000|2024-09-09 00:30:00|40797.5|40777.5|40810|40790|40822.1|40802.1|40794.6|40774.6|32
1725842100000|2024-09-09 00:35:00|40812.1|40792.1|40802.5|40782.5|40819.6|40799.6|40798.2|40778.2|48
1725842400000|2024-09-09 00:40:00|40804.6|40784.6|40784.6|40764.6|40812.1|40792.1|40782.1|40762.1|33
1725842700000|2024-09-09 00:45:00|40787.1|40767.1|40772.5|40752.5|40789.6|40769.6|40757.5|40737.5|57
1725843000000|2024-09-09 00:50:00|40772.2|40752.2|40780|40760|40782.5|40762.5|40760|40740|27
1725843300000|2024-09-09 00:55:00|40777.5|40757.5|40750.4|40730.4|40780|40760|40750.4|40730.4|64
1725843600000|2024-09-09 01:00:00|40746.1|40726.1|40849|40829|40849|40829|40727.2|40707.2|399
1725843900000|2024-09-09 01:05:00|40849.4|40829.4|40872.2|40852.2|40887.2|40867.2|40837.2|40817.2|216
1725844200000|2024-09-09 01:10:00|40872.6|40852.6|40866.9|40846.9|40894.4|40874.4|40846.9|40826.9|155
1725844500000|2024-09-09 01:15:00|40869|40849|40841.9|40821.9|40869.4|40849.4|40791.9|40771.9|196
1725844800000|2024-09-09 01:20:00|40844.4|40824.4|40759.1|40739.1|40846.9|40826.9|40759.1|40739.1|119
1725845100000|2024-09-09 01:25:00|40756.9|40736.9|40836.6|40816.6|40841.9|40821.9|40747.3|40727.3|121
1725845400000|2024-09-09 01:30:00|40831.9|40811.9|40797.3|40777.3|40859.4|40839.4|40776.9|40756.9|148
1725845700000|2024-09-09 01:35:00|40794.5|40774.5|40752|40732|40797|40777|40737.3|40717.3|158
1725846000000|2024-09-09 01:40:00|40754.5|40734.5|40757|40737|40781.6|40761.6|40722.3|40702.3|209
1725846300000|2024-09-09 01:45:00|40756.6|40736.6|40712|40692|40766.6|40746.6|40709.5|40689.5|171
1725846600000|2024-09-09 01:50:00|40716.3|40696.3|40711.3|40691.3|40741.7|40721.7|40682.4|40662.4|192
1725846900000|2024-09-09 01:55:00|40710.6|40690.6|40769.5|40749.5|40769.5|40749.5|40704.2|40684.2|73
1725847200000|2024-09-09 02:00:00|40771.7|40751.7|40799.6|40779.6|40829.5|40809.5|40761.7|40741.7|149
1725847500000|2024-09-09 02:05:00|40797.4|40777.4|40807.1|40787.1|40817.1|40797.1|40786.7|40766.7|99
1725847800000|2024-09-09 02:10:00|40809.2|40789.2|40838.9|40818.9|40856.7|40836.7|40802.1|40782.1|154
1725848100000|2024-09-09 02:15:00|40839.2|40819.2|40806.7|40786.7|40839.6|40819.6|40796.4|40776.4|39
1725848400000|2024-09-09 02:20:00|40806.4|40786.4|40819.3|40799.3|40826.8|40806.8|40804.2|40784.2|43
1725848700000|2024-09-09 02:25:00|40816.8|40796.8|40861.8|40841.8|40862.1|40842.1|40814.3|40794.3|98
1725849000000|2024-09-09 02:30:00|40859.3|40839.3|40864.7|40844.7|40893.9|40873.9|40841.8|40821.8|146
1725849300000|2024-09-09 02:35:00|40866.8|40846.8|40857.2|40837.2|40872.2|40852.2|40839.7|40819.7|62
1725849600000|2024-09-09 02:40:00|40854.7|40834.7|40871.1|40851.1|40883.6|40863.6|40844.3|40824.3|105
1725849900000|2024-09-09 02:45:00|40873.6|40853.6|40855.8|40835.8|40886.1|40866.1|40848.6|40828.6|51
1725850200000|2024-09-09 02:50:00|40851.5|40831.5|40838.6|40818.6|40860.8|40840.8|40835.8|40815.8|26
1725850500000|2024-09-09 02:55:00|40839|40819|40825.8|40805.8|40846.1|40826.1|40815.8|40795.8|42
1725850800000|2024-09-09 03:00:00|40827.9|40807.9|40848.7|40828.7|40851.2|40831.2|40821.2|40801.2|33
1725851100000|2024-09-09 03:05:00|40851.2|40831.2|40881.2|40861.2|40891.2|40871.2|40841.5|40821.5|104
1725851400000|2024-09-09 03:10:00|40880.8|40860.8|40903.7|40883.7|40908.7|40888.7|40876.2|40856.2|77
1725851700000|2024-09-09 03:15:00|40905.8|40885.8|40899.4|40879.4|40936.2|40916.2|40894.1|40874.1|152
1725852000000|2024-09-09 03:20:00|40901.6|40881.6|40875.9|40855.9|40901.6|40881.6|40864.1|40844.1|84
1725852300000|2024-09-09 03:25:00|40873.7|40853.7|40858.8|40838.8|40888.4|40868.4|40858.8|40838.8|47
1725852600000|2024-09-09 03:30:00|40861.3|40841.3|40878.8|40858.8|40886.3|40866.3|40859.1|40839.1|21
1725852900000|2024-09-09 03:35:00|40876.6|40856.6|40886.3|40866.3|40888.8|40868.8|40871.3|40851.3|21
1725853200000|2024-09-09 03:40:00|40884.1|40864.1|40904.2|40884.2|40904.2|40884.2|40881.7|40861.7|35
1725853500000|2024-09-09 03:45:00|40906.7|40886.7|40901.7|40881.7|40914.2|40894.2|40894.5|40874.5|75
1725853800000|2024-09-09 03:50:00|40899.5|40879.5|40889.6|40869.6|40902|40882|40884.6|40864.6|14
1725854100000|2024-09-09 03:55:00|40889.2|40869.2|40913.5|40893.5|40913.5|40893.5|40884.9|40864.9|27
1725854400000|2024-09-09 04:00:00|40911.4|40891.4|40929.2|40909.2|40929.2|40909.2|40906.7|40886.7|39
1725854700000|2024-09-09 04:05:00|40928.9|40908.9|40934.2|40914.2|40941.4|40921.4|40928.9|40908.9|34
1725855000000|2024-09-09 04:10:00|40936.7|40916.7|40941.4|40921.4|40946.4|40926.4|40931.7|40911.7|31
1725855300000|2024-09-09 04:15:00|40938.9|40918.9|40936.8|40916.8|40939.3|40919.3|40934.3|40914.3|9
1725855600000|2024-09-09 04:20:00|40936.4|40916.4|40926.8|40906.8|40938.9|40918.9|40926.8|40906.8|16
1725855900000|2024-09-09 04:25:00|40924.7|40904.7|40934.3|40914.3|40937.2|40917.2|40922.2|40902.2|31
1725856200000|2024-09-09 04:30:00|40934.7|40914.7|40934.7|40914.7|40939.7|40919.7|40931.5|40911.5|24
1725856500000|2024-09-09 04:35:00|40932.2|40912.2|40934.7|40914.7|40939.7|40919.7|40929.7|40909.7|35
1725856800000|2024-09-09 04:40:00|40932.2|40912.2|40942.2|40922.2|40942.2|40922.2|40932.2|40912.2|32
1725857100000|2024-09-09 04:45:00|40939.7|40919.7|40939.7|40919.7|40942.2|40922.2|40937.2|40917.2|12
1725857400000|2024-09-09 04:50:00|40937.6|40917.6|40932.2|40912.2|40942.2|40922.2|40932.2|40912.2|43
1725857700000|2024-09-09 04:55:00|40932.3|40912.3|40934.4|40914.4|40939|40919|40929.8|40909.8|21
1725858000000|2024-09-09 05:00:00|40932.3|40912.3|40882.3|40862.3|40932.3|40912.3|40882.3|40862.3|66
1725858300000|2024-09-09 05:05:00|40881.9|40861.9|40914.8|40894.8|40923.7|40903.7|40879.8|40859.8|46
1725858600000|2024-09-09 05:10:00|40914.4|40894.4|40917.3|40897.3|40919.4|40899.4|40912.3|40892.3|38
1725858900000|2024-09-09 05:15:00|40917|40897|40922|40902|40922|40902|40914.5|40894.5|19
1725859200000|2024-09-09 05:20:00|40921.6|40901.6|40947.3|40927.3|40947.3|40927.3|40912.3|40892.3|52
1725859500000|2024-09-09 05:25:00|40949.5|40929.5|40934.1|40914.1|40949.8|40929.8|40927.4|40907.4|61
1725859800000|2024-09-09 05:30:00|40944.1|40924.1|40879.9|40859.9|40944.1|40924.1|40872|40852|154
1725860100000|2024-09-09 05:35:00|40877.4|40857.4|40902.4|40882.4|40917.4|40897.4|40872.7|40852.7|51
1725860400000|2024-09-09 05:40:00|40904.5|40884.5|40864.9|40844.9|40914.9|40894.9|40859.9|40839.9|57
1725860700000|2024-09-09 05:45:00|40867.1|40847.1|40846.7|40826.7|40872.4|40852.4|40814.9|40794.9|141
1725861000000|2024-09-09 05:50:00|40844.6|40824.6|40815.3|40795.3|40844.9|40824.9|40815.3|40795.3|57
1725861300000|2024-09-09 05:55:00|40814.9|40794.9|40817.5|40797.5|40822.4|40802.4|40772.1|40752.1|73
1725861600000|2024-09-09 06:00:00|40819.6|40799.6|40969.6|40949.6|40972.1|40952.1|40815.3|40795.3|209
1725861900000|2024-09-09 06:05:00|40969.3|40949.3|40976.8|40956.8|40989.6|40969.6|40917.1|40897.1|159
1725862200000|2024-09-09 06:10:00|40977.1|40957.1|40987.1|40967.1|41009.3|40989.3|40959.6|40939.6|106
1725862500000|2024-09-09 06:15:00|40989.6|40969.6|41009.7|40989.7|41009.7|40989.7|40967.2|40947.2|75
1725862800000|2024-09-09 06:20:00|41009.3|40989.3|40986.5|40966.5|41049.7|41029.7|40976.8|40956.8|180
1725863100000|2024-09-09 06:25:00|40988.6|40968.6|41044.3|41024.3|41049.3|41029.3|40988.6|40968.6|123
1725863400000|2024-09-09 06:30:00|41040.1|41020.1|41044.4|41024.4|41049.4|41029.4|41012.2|40992.2|143
1725863700000|2024-09-09 06:35:00|41046.9|41026.9|41071.9|41051.9|41074.4|41054.4|41039.7|41019.7|194
1725864000000|2024-09-09 06:40:00|41076.9|41056.9|41104.4|41084.4|41108.7|41088.7|41071.9|41051.9|249
1725864300000|2024-09-09 06:45:00|41104|41084|41107.6|41087.6|41107.6|41087.6|41056.9|41036.9|121
1725864600000|2024-09-09 06:50:00|41114.4|41094.4|41126.2|41106.2|41146.2|41126.2|41101.9|41081.9|129
1725864900000|2024-09-09 06:55:00|41129.1|41109.1|41121.6|41101.6|41168.3|41148.3|41121.6|41101.6|177
1725865200000|2024-09-09 07:00:00|41120.8|41100.8|41186.2|41166.2|41198.4|41178.4|41120.8|41100.8|246
1725865500000|2024-09-09 07:05:00|41190.9|41170.9|41202|41182|41233.4|41213.4|41190.9|41170.9|192
1725865800000|2024-09-09 07:10:00|41206.6|41186.6|41268.8|41248.8|41281.3|41261.3|41206.6|41186.6|234
1725866100000|2024-09-09 07:15:00|41270.9|41250.9|41315.9|41295.9|41355.9|41335.9|41263.8|41243.8|329
1725866400000|2024-09-09 07:20:00|41313.8|41293.8|41392.7|41372.7|41413.1|41393.1|41313.8|41293.8|390
1725866700000|2024-09-09 07:25:00|41394.8|41374.8|41460.6|41440.6|41490.2|41470.2|41394.8|41374.8|310
1725867000000|2024-09-09 07:30:00|41465.6|41445.6|41431|41411|41472.7|41452.7|41428.5|41408.5|191
1725867300000|2024-09-09 07:35:00|41433.1|41413.1|41401.3|41381.3|41439.2|41419.2|41391.7|41371.7|116
1725867600000|2024-09-09 07:40:00|41403.5|41383.5|41421.4|41401.4|41433.8|41413.8|41403.5|41383.5|123
1725867900000|2024-09-09 07:45:00|41421|41401|41448.9|41428.9|41463.1|41443.1|41418.9|41398.9|132
1725868200000|2024-09-09 07:50:00|41443.9|41423.9|41448.9|41428.9|41453.9|41433.9|41433.9|41413.9|107
1725868500000|2024-09-09 07:55:00|41446.7|41426.7|41458.9|41438.9|41476.4|41456.4|41443.9|41423.9|123
1725868800000|2024-09-09 08:00:00|41461|41441|41658.9|41638.9|41661.4|41641.4|41456|41436|986
1725869100000|2024-09-09 08:05:00|41661.4|41641.4|41621.4|41601.4|41663.9|41643.9|41605.3|41585.3|375
1725869400000|2024-09-09 08:10:00|41618.6|41598.6|41606.4|41586.4|41633.9|41613.9|41581.4|41561.4|256
1725869700000|2024-09-09 08:15:00|41606.1|41586.1|41631.1|41611.1|41640.7|41620.7|41589.3|41569.3|209
1725870000000|2024-09-09 08:20:00|41630.7|41610.7|41537.2|41517.2|41630.7|41610.7|41534.3|41514.3|275
1725870300000|2024-09-09 08:25:00|41539.7|41519.7|41529.4|41509.4|41561.9|41541.9|41509|41489|167
1725870600000|2024-09-09 08:30:00|41526.9|41506.9|41524.4|41504.4|41549.4|41529.4|41519.4|41499.4|137
1725870900000|2024-09-09 08:35:00|41526.5|41506.5|41516.5|41496.5|41526.9|41506.9|41501.9|41481.9|174
1725871200000|2024-09-09 08:40:00|41516.9|41496.9|41504.4|41484.4|41524.4|41504.4|41504.4|41484.4|74
1725871500000|2024-09-09 08:45:00|41504|41484|41504.4|41484.4|41519.4|41499.4|41499.8|41479.8|58
1725871800000|2024-09-09 08:50:00|41504.1|41484.1|41502.3|41482.3|41519.4|41499.4|41484.4|41464.4|87
1725872100000|2024-09-09 08:55:00|41504.4|41484.4|41502.3|41482.3|41517.3|41497.3|41499.8|41479.8|42
1725872400000|2024-09-09 09:00:00|41504.8|41484.8|41537.3|41517.3|41539.8|41519.8|41482.3|41462.3|72
1725872700000|2024-09-09 09:05:00|41539.8|41519.8|41534.9|41514.9|41540.6|41520.6|41514.8|41494.8|66
1725873000000|2024-09-09 09:10:00|41537|41517|41554.5|41534.5|41559.9|41539.9|41537|41517|116
1725873300000|2024-09-09 09:15:00|41554.9|41534.9|41517.4|41497.4|41562.4|41542.4|41514.9|41494.9|75
1725873600000|2024-09-09 09:20:00|41517|41497|41522.4|41502.4|41529.9|41509.9|41512.4|41492.4|82
1725873900000|2024-09-09 09:25:00|41524.9|41504.9|41549.9|41529.9|41560.3|41540.3|41522.4|41502.4|99
1725874200000|2024-09-09 09:30:00|41547.4|41527.4|41549.9|41529.9|41549.9|41529.9|41539.9|41519.9|43
1725874500000|2024-09-09 09:35:00|41552.1|41532.1|41569.9|41549.9|41569.9|41549.9|41547.4|41527.4|82
1725874800000|2024-09-09 09:40:00|41567.8|41547.8|41550|41530|41580|41560|41550|41530|146
1725875100000|2024-09-09 09:45:00|41547.5|41527.5|41585|41565|41585|41565|41547.5|41527.5|98
1725875400000|2024-09-09 09:50:00|41585.3|41565.3|41592.5|41572.5|41620|41600|41582.5|41562.5|176
1725875700000|2024-09-09 09:55:00|41590|41570|41587.5|41567.5|41597.1|41577.1|41577.5|41557.5|38
1725876000000|2024-09-09 10:00:00|41590|41570|41600|41580|41607.5|41587.5|41570.4|41550.4|101
1725876300000|2024-09-09 10:05:00|41602.5|41582.5|41606.8|41586.8|41646.1|41626.1|41597.5|41577.5|258
1725876600000|2024-09-09 10:10:00|41604.7|41584.7|41616.8|41596.8|41622.2|41602.2|41604.7|41584.7|77
1725876900000|2024-09-09 10:15:00|41614.7|41594.7|41575.1|41555.1|41616.8|41596.8|41575.1|41555.1|65
1725877200000|2024-09-09 10:20:00|41579.7|41559.7|41547.2|41527.2|41589.7|41569.7|41537.2|41517.2|146
1725877500000|2024-09-09 10:25:00|41549.7|41529.7|41549.4|41529.4|41556.9|41536.9|41542.2|41522.2|81
1725877800000|2024-09-09 10:30:00|41546.9|41526.9|41526.9|41506.9|41546.9|41526.9|41524.8|41504.8|110
1725878100000|2024-09-09 10:35:00|41524.4|41504.4|41502.3|41482.3|41524.4|41504.4|41494.4|41474.4|146
1725878400000|2024-09-09 10:40:00|41499.8|41479.8|41504.4|41484.4|41509.4|41489.4|41497.3|41477.3|63
1725878700000|2024-09-09 10:45:00|41506.9|41486.9|41514.8|41494.8|41531.9|41511.9|41504.4|41484.4|128
1725879000000|2024-09-09 10:50:00|41516.9|41496.9|41527|41507|41527.3|41507.3|41502|41482|89
1725879300000|2024-09-09 10:55:00|41527.3|41507.3|41512.3|41492.3|41527.3|41507.3|41512.3|41492.3|53
1725879600000|2024-09-09 11:00:00|41514.5|41494.5|41484.9|41464.9|41527|41507|41482.7|41462.7|134
1725879900000|2024-09-09 11:05:00|41484.5|41464.5|41507|41487|41507|41487|41472|41452|73
1725880200000|2024-09-09 11:10:00|41504.5|41484.5|41519.5|41499.5|41524.5|41504.5|41504.5|41484.5|61
1725880500000|2024-09-09 11:15:00|41521.7|41501.7|41524.5|41504.5|41532|41512|41519.5|41499.5|51
1725880800000|2024-09-09 11:20:00|41524.2|41504.2|41547.1|41527.1|41558.8|41538.8|41519.5|41499.5|136
1725881100000|2024-09-09 11:25:00|41544.6|41524.6|41554.9|41534.9|41559.6|41539.6|41529.6|41509.6|161
1725881400000|2024-09-09 11:30:00|41557.1|41537.1|41516.7|41496.7|41563.8|41543.8|41507.1|41487.1|176
1725881700000|2024-09-09 11:35:00|41517.1|41497.1|41534.6|41514.6|41554.2|41534.2|41502.1|41482.1|200
1725882000000|2024-09-09 11:40:00|41532.5|41512.5|41548.2|41528.2|41555.3|41535.3|41525.3|41505.3|148
1725882300000|2024-09-09 11:45:00|41547.9|41527.9|41515|41495|41562.5|41542.5|41507.5|41487.5|143
1725882600000|2024-09-09 11:50:00|41512.9|41492.9|41468.3|41448.3|41515|41495|41468.3|41448.3|144
1725882900000|2024-09-09 11:55:00|41470.4|41450.4|41478.3|41458.3|41485.4|41465.4|41460|41440|155
1725883200000|2024-09-09 12:00:00|41482.5|41462.5|41456.5|41436.5|41496.5|41476.5|41441.1|41421.1|259
1725883500000|2024-09-09 12:05:00|41454|41434|41456.2|41436.2|41471.5|41451.5|41454|41434|232
1725883800000|2024-09-09 12:10:00|41451.9|41431.9|41496.2|41476.2|41499.1|41479.1|41444|41424|278
1725884100000|2024-09-09 12:15:00|41498.3|41478.3|41478.7|41458.7|41506.6|41486.6|41471.2|41451.2|244
1725884400000|2024-09-09 12:20:00|41479.1|41459.1|41442|41422|41481.9|41461.9|41417.3|41397.3|205
1725884700000|2024-09-09 12:25:00|41442.3|41422.3|41454.8|41434.8|41462.3|41442.3|41442.3|41422.3|180
1725885000000|2024-09-09 12:30:00|41457|41437|41486.3|41466.3|41496.2|41476.2|41457|41437|203
1725885300000|2024-09-09 12:35:00|41482|41462|41476.3|41456.3|41482|41462|41457|41437|156
1725885600000|2024-09-09 12:40:00|41478.8|41458.8|41479.9|41459.9|41496.3|41476.3|41477|41457|145
1725885900000|2024-09-09 12:45:00|41482|41462|41457|41437|41486.7|41466.7|41452.8|41432.8|160
1725886200000|2024-09-09 12:50:00|41452.8|41432.8|41424.9|41404.9|41457.4|41437.4|41424.9|41404.9|209
1725886500000|2024-09-09 12:55:00|41427.1|41407.1|41402.1|41382.1|41459.6|41439.6|41392.8|41372.8|289
1725886800000|2024-09-09 13:00:00|41399.9|41379.9|41416.3|41396.3|41434.2|41414.2|41325.3|41305.3|925
1725887100000|2024-09-09 13:05:00|41414.2|41394.2|41381.4|41361.4|41431.4|41411.4|41364.2|41344.2|344
1725887400000|2024-09-09 13:10:00|41378.9|41358.9|41423.5|41403.5|41426.4|41406.4|41344.6|41324.6|271
1725887700000|2024-09-09 13:15:00|41426|41406|41361.4|41341.4|41428.5|41408.5|41353.9|41333.9|295
1725888000000|2024-09-09 13:20:00|41363.9|41343.9|41325.4|41305.4|41393.5|41373.5|41322.9|41302.9|310
1725888300000|2024-09-09 13:25:00|41327.5|41307.5|41358.6|41338.6|41358.9|41338.9|41313.9|41293.9|310
1725888600000|2024-09-09 13:30:00|41360.7|41340.7|41286.4|41266.4|41361.4|41341.4|41261.8|41241.8|502
1725888900000|2024-09-09 13:35:00|41290.7|41270.7|41274|41254|41311.4|41291.4|41259|41239|302
1725889200000|2024-09-09 13:40:00|41276.5|41256.5|41249|41229|41284|41264|41243.6|41223.6|276
1725889500000|2024-09-09 13:45:00|41253.6|41233.6|41256.5|41236.5|41279|41259|41236.9|41216.9|341
1725889800000|2024-09-09 13:50:00|41254.4|41234.4|41254|41234|41281.1|41261.1|41239.4|41219.4|174
1725890100000|2024-09-09 13:55:00|41256.5|41236.5|41288.3|41268.3|41295.4|41275.4|41228.3|41208.3|342
1725890400000|2024-09-09 14:00:00|41290.8|41270.8|41318.3|41298.3|41343.3|41323.3|41286.5|41266.5|281
1725890700000|2024-09-09 14:05:00|41316.2|41296.2|41297.6|41277.6|41328.3|41308.3|41291.2|41271.2|244
1725891000000|2024-09-09 14:10:00|41299.7|41279.7|41362.6|41342.6|41362.6|41342.6|41265.1|41245.1|235
1725891300000|2024-09-09 14:15:00|41365.1|41345.1|41312.6|41292.6|41402.6|41382.6|41305.1|41285.1|322
1725891600000|2024-09-09 14:20:00|41308.4|41288.4|41300.1|41280.1|41320.1|41300.1|41258.4|41238.4|206
1725891900000|2024-09-09 14:25:00|41298|41278|41320.1|41300.1|41327.3|41307.3|41298|41278|126
1725892200000|2024-09-09 14:30:00|41322.3|41302.3|41263.4|41243.4|41335.5|41315.5|41250.9|41230.9|207
1725892500000|2024-09-09 14:35:00|41263.8|41243.8|41264.2|41244.2|41285.5|41265.5|41236.7|41216.7|376
1725892800000|2024-09-09 14:40:00|41266.3|41246.3|41222.4|41202.4|41269.2|41249.2|41222.4|41202.4|153
1725893100000|2024-09-09 14:45:00|41224.5|41204.5|41249.9|41229.9|41252.4|41232.4|41212.4|41192.4|384
1725893400000|2024-09-09 14:50:00|41247.8|41227.8|41291|41271|41294.9|41274.9|41247.4|41227.4|232
1725893700000|2024-09-09 14:55:00|41293.5|41273.5|41241.7|41221.7|41308.5|41288.5|41241.7|41221.7|193
1725894000000|2024-09-09 15:00:00|41243.9|41223.9|41196.7|41176.7|41251.7|41231.7|41196.7|41176.7|291
1725894300000|2024-09-09 15:05:00|41199.2|41179.2|41217.1|41197.1|41231.8|41211.8|41199.2|41179.2|152
1725894600000|2024-09-09 15:10:00|41216.8|41196.8|41211.8|41191.8|41241.8|41221.8|41209.6|41189.6|161
1725894900000|2024-09-09 15:15:00|41209.6|41189.6|41216|41196|41221|41201|41201|41181|160
1725895200000|2024-09-09 15:20:00|41218.5|41198.5|41294.9|41274.9|41297.4|41277.4|41216|41196|220
1725895500000|2024-09-09 15:25:00|41292.8|41272.8|41301.1|41281.1|41325.7|41305.7|41281.1|41261.1|243
1725895800000|2024-09-09 15:30:00|41303.6|41283.6|41369|41349|41388.6|41368.6|41303.6|41283.6|281
1725896100000|2024-09-09 15:35:00|41371.1|41351.1|41373.2|41353.2|41382.9|41362.9|41336.1|41316.1|176
1725896400000|2024-09-09 15:40:00|41376.1|41356.1|41437.9|41417.9|41447.5|41427.5|41361.5|41341.5|408
1725896700000|2024-09-09 15:45:00|41440|41420|41412.9|41392.9|41452.9|41432.9|41390.8|41370.8|230
1725897000000|2024-09-09 15:50:00|41415.4|41395.4|41442.5|41422.5|41445.4|41425.4|41413.3|41393.3|117
1725897300000|2024-09-09 15:55:00|41440.4|41420.4|41445.8|41425.8|41460.4|41440.4|41425|41405|157
1725897600000|2024-09-09 16:00:00|41445.4|41425.4|41465.4|41445.4|41468.3|41448.3|41440.4|41420.4|166
1725897900000|2024-09-09 16:05:00|41467.6|41447.6|41455.5|41435.5|41467.6|41447.6|41443|41423|116
1725898200000|2024-09-09 16:10:00|41453|41433|41480.5|41460.5|41485.5|41465.5|41450.5|41430.5|104
1725898500000|2024-09-09 16:15:00|41482.6|41462.6|41525.5|41505.5|41525.5|41505.5|41478|41458|237
1725898800000|2024-09-09 16:20:00|41523.4|41503.4|41485.5|41465.5|41523.4|41503.4|41480.5|41460.5|177
1725899100000|2024-09-09 16:25:00|41478|41458|41482.7|41462.7|41494.8|41474.8|41468|41448|156
1725899400000|2024-09-09 16:30:00|41480.2|41460.2|41467.7|41447.7|41484.8|41464.8|41462.7|41442.7|191
1725899700000|2024-09-09 16:35:00|41469.8|41449.8|41489.8|41469.8|41490.2|41470.2|41464.8|41444.8|141
1725900000000|2024-09-09 16:40:00|41490.2|41470.2|41484.8|41464.8|41502.7|41482.7|41474.8|41454.8|202
1725900300000|2024-09-09 16:45:00|41482.7|41462.7|41482.7|41462.7|41492.7|41472.7|41477|41457|174
1725900600000|2024-09-09 16:50:00|41480.2|41460.2|41500.6|41480.6|41510.2|41490.2|41480.2|41460.2|205
1725900900000|2024-09-09 16:55:00|41500.2|41480.2|41510.6|41490.6|41526.4|41506.4|41490.6|41470.6|937
1725901200000|2024-09-09 17:00:00|41515.6|41495.6|41506.8|41486.8|41525.6|41505.6|41488.9|41468.9|261
1725901500000|2024-09-09 17:05:00|41508.9|41488.9|41514.6|41494.6|41524.3|41504.3|41508.9|41488.9|31
1725901800000|2024-09-09 17:10:00|41515|41495|41496.4|41476.4|41516.4|41496.4|41496.4|41476.4|52
1725902100000|2024-09-09 17:15:00|41494.3|41474.3|41504.3|41484.3|41506.1|41486.1|41488.5|41468.5|63
1725902400000|2024-09-09 17:20:00|41502.2|41482.2|41489.3|41469.3|41504.3|41484.3|41486.4|41466.4|48
1725902700000|2024-09-09 17:25:00|41486.8|41466.8|41494.3|41474.3|41501.5|41481.5|41486.8|41466.8|67
1725903000000|2024-09-09 17:30:00|41496.5|41476.5|41475.7|41455.7|41496.5|41476.5|41473.2|41453.2|74
1725903300000|2024-09-09 17:35:00|41473.2|41453.2|41488.6|41468.6|41488.6|41468.6|41470.7|41450.7|95
1725903600000|2024-09-09 17:40:00|41490.7|41470.7|41443.6|41423.6|41491.5|41471.5|41441.5|41421.5|47
1725903900000|2024-09-09 17:45:00|41444|41424|41451.9|41431.9|41459|41439|41441.5|41421.5|50
1725904200000|2024-09-09 17:50:00|41449.4|41429.4|41446.5|41426.5|41461.5|41441.5|41446.5|41426.5|49
1725904500000|2024-09-09 17:55:00|41444.4|41424.4|41426.6|41406.6|41446.5|41426.5|41424.1|41404.1|56
1725904800000|2024-09-09 18:00:00|41426.2|41406.2|41424.1|41404.1|41434.1|41414.1|41416.6|41396.6|72
1725905100000|2024-09-09 18:05:00|41426.2|41406.2|41414.1|41394.1|41426.6|41406.6|41411.6|41391.6|19
1725905400000|2024-09-09 18:10:00|41416.6|41396.6|41425.9|41405.9|41425.9|41405.9|41409.1|41389.1|28
1725905700000|2024-09-09 18:15:00|41431.2|41411.2|41450.9|41430.9|41450.9|41430.9|41428.4|41408.4|42
1725906000000|2024-09-09 18:20:00|41450.5|41430.5|41448|41428|41453|41433|41438|41418|30
1725906300000|2024-09-09 18:25:00|41450.5|41430.5|41438|41418|41460.5|41440.5|41435.9|41415.9|44
1725906600000|2024-09-09 18:30:00|41435.9|41415.9|41438|41418|41440.9|41420.9|41433|41413|55
1725906900000|2024-09-09 18:35:00|41440.2|41420.2|41418.4|41398.4|41440.6|41420.6|41416.3|41396.3|32
1725907200000|2024-09-09 18:40:00|41416.3|41396.3|41436|41416|41440.2|41420.2|41415.9|41395.9|35
1725907500000|2024-09-09 18:45:00|41438.1|41418.1|41431|41411|41441|41421|41426|41406|51
1725907800000|2024-09-09 18:50:00|41433.1|41413.1|41426.4|41406.4|41438.5|41418.5|41426.4|41406.4|32
1725908100000|2024-09-09 18:55:00|41430.6|41410.6|41428.5|41408.5|41431|41411|41426|41406|24
1725908400000|2024-09-09 19:00:00|41428.1|41408.1|41421|41401|41428.1|41408.1|41416|41396|62
1725908700000|2024-09-09 19:05:00|41420.6|41400.6|41406|41386|41420.6|41400.6|41406|41386|56
1725909000000|2024-09-09 19:10:00|41401.4|41381.4|41373.6|41353.6|41401.4|41381.4|41371.1|41351.1|78
1725909300000|2024-09-09 19:15:00|41376.1|41356.1|41396.1|41376.1|41401.1|41381.1|41376.1|41356.1|38
1725909600000|2024-09-09 19:20:00|41393.9|41373.9|41389|41369|41396.1|41376.1|41383.2|41363.2|33
1725909900000|2024-09-09 19:25:00|41384|41364|41413.6|41393.6|41413.6|41393.6|41384|41364|49
1725910200000|2024-09-09 19:30:00|41411.1|41391.1|41414|41394|41424|41404|41411.1|41391.1|101
1725910500000|2024-09-09 19:35:00|41411.5|41391.5|41433.3|41413.3|41433.3|41413.3|41411.5|41391.5|46
1725910800000|2024-09-09 19:40:00|41434|41414|41449|41429|41453.3|41433.3|41434|41414|49
1725911100000|2024-09-09 19:45:00|41451.1|41431.1|41453.3|41433.3|41460.4|41440.4|41446.5|41426.5|82
1725911400000|2024-09-09 19:50:00|41448.3|41428.3|41446.2|41426.2|41455.4|41435.4|41446.2|41426.2|85
1725911700000|2024-09-09 19:55:00|41449.1|41429.1|41473.3|41453.3|41473.3|41453.3|41449.1|41429.1|90
1725912000000|2024-09-09 20:00:00|41471.2|41451.2|41473|41453|41480.4|41460.4|41466.2|41446.2|61
1725912300000|2024-09-09 20:05:00|41473.3|41453.3|41468.4|41448.4|41473.3|41453.3|41466.2|41446.2|62
1725912600000|2024-09-09 20:10:00|41469.1|41449.1|41473.4|41453.4|41473.4|41453.4|41468.4|41448.4|9
1725912900000|2024-09-09 20:15:00|41473.7|41453.7|41481.3|41461.3|41481.3|41461.3|41473.7|41453.7|17
1725913200000|2024-09-09 20:20:00|41483.4|41463.4|41486.3|41466.3|41491.3|41471.3|41483.4|41463.4|10
1725913500000|2024-09-09 20:25:00|41483.8|41463.8|41481.3|41461.3|41483.8|41463.8|41475.9|41455.9|37
1725913800000|2024-09-09 20:30:00|41480.9|41460.9|41497.7|41477.7|41497.7|41477.7|41480.9|41460.9|176
1725914100000|2024-09-09 20:35:00|41495.6|41475.6|41502.7|41482.7|41507.3|41487.3|41495.6|41475.6|85
1725914400000|2024-09-09 20:40:00|41502.3|41482.3|41504.8|41484.8|41507.7|41487.7|41499.8|41479.8|54
1725914700000|2024-09-09 20:45:00|41507.3|41487.3|41503.1|41483.1|41509.8|41489.8|41503.1|41483.1|13
1725915000000|2024-09-09 20:50:00|41505.2|41485.2|41488.1|41468.1|41505.6|41485.6|41488.1|41468.1|25
1725915300000|2024-09-09 20:55:00|41488.5|41468.5|41478.1|41458.1|41490.6|41470.6|41476|41456|22
1725919200000|2024-09-09 22:00:00|41472.6|41452.6|41485.1|41465.1|41490.1|41470.1|41470.1|41450.1|26
1725919500000|2024-09-09 22:05:00|41485.5|41465.5|41478|41458|41485.5|41465.5|41475.5|41455.5|19
1725919800000|2024-09-09 22:10:00|41473.4|41453.4|41460.5|41440.5|41473.4|41453.4|41460.5|41440.5|23
1725920100000|2024-09-09 22:15:00|41458|41438|41468|41448|41470.5|41450.5|41455.9|41435.9|23
1725920400000|2024-09-09 22:20:00|41470.5|41450.5|41473|41453|41473|41453|41465.5|41445.5|12
1725920700000|2024-09-09 22:25:00|41470.9|41450.9|41475.5|41455.5|41475.5|41455.5|41470.5|41450.5|3
1725921000000|2024-09-09 22:30:00|41477.7|41457.7|41480.9|41460.9|41483.4|41463.4|41477.7|41457.7|12
1725921600000|2024-09-09 22:40:00|41481|41461|41478.1|41458.1|41481|41461|41478.1|41458.1|3
1725921900000|2024-09-09 22:45:00|41476|41456|41476|41456|41476|41456|41471.4|41451.4|9
1725922200000|2024-09-09 22:50:00|41475.6|41455.6|41476|41456|41476|41456|41475.6|41455.6|5
1725922500000|2024-09-09 22:55:00|41473.5|41453.5|41476|41456|41476|41456|41473.5|41453.5|4
1725922800000|2024-09-09 23:00:00|41473.5|41453.5|41463.5|41443.5|41473.5|41453.5|41463.5|41443.5|16
1725923100000|2024-09-09 23:05:00|41461.4|41441.4|41466|41446|41466|41446|41461.4|41441.4|16
1725923400000|2024-09-09 23:10:00|41466.1|41446.1|41461.1|41441.1|41466.1|41446.1|41458.6|41438.6|6
1725923700000|2024-09-09 23:15:00|41458.6|41438.6|41461.1|41441.1|41461.1|41441.1|41458.6|41438.6|7
1725924000000|2024-09-09 23:20:00|41461.5|41441.5|41461.1|41441.1|41461.5|41441.5|41461.1|41441.1|9
1725924300000|2024-09-09 23:25:00|41459|41439|41463.6|41443.6|41463.6|41443.6|41459|41439|14
1725924600000|2024-09-09 23:30:00|41463.2|41443.2|41463.6|41443.6|41466.1|41446.1|41463.2|41443.2|13
1725924900000|2024-09-09 23:35:00|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41463.6|41443.6|3
1725925200000|2024-09-09 23:40:00|41468.3|41448.3|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|4
1725925500000|2024-09-09 23:45:00|41471.2|41451.2|41471.2|41451.2|41474|41454|41471.2|41451.2|5
1725925800000|2024-09-09 23:50:00|41468.7|41448.7|41453.7|41433.7|41468.7|41448.7|41453.7|41433.7|25
1725926100000|2024-09-09 23:55:00|41462.9|41442.9|41453.3|41433.3|41468.7|41448.7|41448.7|41428.7|53
1725926400000|2024-09-10 00:00:00|41451.2|41431.2|41475.8|41455.8|41475.8|41455.8|41451.2|41431.2|65
1725926700000|2024-09-10 00:05:00|41476.2|41456.2|41458.7|41438.7|41478.7|41458.7|41449.1|41429.1|73
1725927000000|2024-09-10 00:10:00|41460.8|41440.8|41440.5|41420.5|41460.8|41440.8|41433.4|41413.4|44
1725927300000|2024-09-10 00:15:00|41443.4|41423.4|41430.9|41410.9|41450.5|41430.5|41426.6|41406.6|63
1725927600000|2024-09-10 00:20:00|41428.8|41408.8|41423|41403|41431.3|41411.3|41421.3|41401.3|58
1725927900000|2024-09-10 00:25:00|41420.9|41400.9|41418.4|41398.4|41420.9|41400.9|41396.3|41376.3|89
1725928200000|2024-09-10 00:30:00|41420.5|41400.5|41451.3|41431.3|41451.3|41431.3|41416.3|41396.3|19
1725928500000|2024-09-10 00:35:00|41450.9|41430.9|41456.3|41436.3|41456.3|41436.3|41446.3|41426.3|22
1725928800000|2024-09-10 00:40:00|41458.4|41438.4|41481.3|41461.3|41481.3|41461.3|41458.4|41438.4|24
1725929100000|2024-09-10 00:45:00|41478.8|41458.8|41461.4|41441.4|41478.8|41458.8|41456.7|41436.7|16
1725929400000|2024-09-10 00:50:00|41461|41441|41456.4|41436.4|41468.5|41448.5|41456.4|41436.4|21
1725929700000|2024-09-10 00:55:00|41453.9|41433.9|41456|41436|41473.5|41453.5|41453.5|41433.5|40
1725930000000|2024-09-10 01:00:00|41453.5|41433.5|41440.3|41420.3|41456|41436|41398.5|41378.5|216
1725930300000|2024-09-10 01:05:00|41440.6|41420.6|41468.5|41448.5|41473.5|41453.5|41413.9|41393.9|48
1725930600000|2024-09-10 01:10:00|41471|41451|41438.6|41418.6|41508.2|41488.2|41433.5|41413.5|95
1725930900000|2024-09-10 01:15:00|41441.1|41421.1|41413.6|41393.6|41457.8|41437.8|41408.6|41388.6|50
1725931200000|2024-09-10 01:20:00|41412.8|41392.8|41428.2|41408.2|41433.2|41413.2|41406.5|41386.5|87
1725931500000|2024-09-10 01:25:00|41428.6|41408.6|41423.2|41403.2|41443.2|41423.2|41408.2|41388.2|62
1725931800000|2024-09-10 01:30:00|41425.3|41405.3|41408.2|41388.2|41430.3|41410.3|41388.2|41368.2|93
1725932100000|2024-09-10 01:35:00|41406.1|41386.1|41404|41384|41413.2|41393.2|41380.7|41360.7|147
1725932400000|2024-09-10 01:40:00|41403.2|41383.2|41368.3|41348.3|41408.2|41388.2|41360.8|41340.8|75
1725932700000|2024-09-10 01:45:00|41366.1|41346.1|41338.3|41318.3|41366.1|41346.1|41326.2|41306.2|125
1725933000000|2024-09-10 01:50:00|41335.8|41315.8|41341.6|41321.6|41349.1|41329.1|41323.7|41303.7|78
1725933300000|2024-09-10 01:55:00|41339.4|41319.4|41344.1|41324.1|41358.7|41338.7|41314.4|41294.4|58
1725933600000|2024-09-10 02:00:00|41341.6|41321.6|41289.1|41269.1|41346.2|41326.2|41288.3|41268.3|83
1725933900000|2024-09-10 02:05:00|41288.7|41268.7|41290.8|41270.8|41311.2|41291.2|41286.2|41266.2|65
1725934200000|2024-09-10 02:10:00|41293|41273|41298.4|41278.4|41310.8|41290.8|41286.2|41266.2|25
1725934500000|2024-09-10 02:15:00|41296.2|41276.2|41293.8|41273.8|41298.7|41278.7|41290.9|41270.9|8
1725934800000|2024-09-10 02:20:00|41293.4|41273.4|41291.7|41271.7|41301.3|41281.3|41291.3|41271.3|14
1725935100000|2024-09-10 02:25:00|41293.8|41273.8|41294.2|41274.2|41299.2|41279.2|41287.6|41267.6|27
1725935400000|2024-09-10 02:30:00|41296.3|41276.3|41338.8|41318.8|41343.8|41323.8|41294.2|41274.2|63
1725935700000|2024-09-10 02:35:00|41341.3|41321.3|41361.7|41341.7|41376.3|41356.3|41334.2|41314.2|84
1725936000000|2024-09-10 02:40:00|41361.3|41341.3|41408.8|41388.8|41411.3|41391.3|41346.7|41326.7|137
1725936300000|2024-09-10 02:45:00|41406.3|41386.3|41391.3|41371.3|41406.3|41386.3|41383.5|41363.5|31
1725936600000|2024-09-10 02:50:00|41389.2|41369.2|41368.5|41348.5|41393.5|41373.5|41366.4|41346.4|28
1725936900000|2024-09-10 02:55:00|41369.2|41349.2|41354.3|41334.3|41390.6|41370.6|41351.8|41331.8|47
1725937200000|2024-09-10 03:00:00|41353.9|41333.9|41424.3|41404.3|41426.8|41406.8|41341.4|41321.4|76
1725937500000|2024-09-10 03:05:00|41426.8|41406.8|41354.3|41334.3|41426.8|41406.8|41346.8|41326.8|63
1725937800000|2024-09-10 03:10:00|41356.4|41336.4|41366.4|41346.4|41384.3|41364.3|41356.4|41336.4|50
1725938100000|2024-09-10 03:15:00|41364.3|41344.3|41391.4|41371.4|41401.4|41381.4|41363.9|41343.9|22
1725938400000|2024-09-10 03:20:00|41389.3|41369.3|41333.6|41313.6|41389.3|41369.3|41326.8|41306.8|46
1725938700000|2024-09-10 03:25:00|41329.3|41309.3|41339|41319|41339|41319|41319|41299|31
1725939000000|2024-09-10 03:30:00|41336.5|41316.5|41349.4|41329.4|41356.1|41336.1|41331.5|41311.5|12
1725939300000|2024-09-10 03:35:00|41349|41329|41326.5|41306.5|41351.5|41331.5|41322.3|41302.3|3
1725939600000|2024-09-10 03:40:00|41324.4|41304.4|41311.1|41291.1|41324.4|41304.4|41308.6|41288.6|12
1725939900000|2024-09-10 03:45:00|41309|41289|41331.5|41311.5|41331.5|41311.5|41308.6|41288.6|9
1725940200000|2024-09-10 03:50:00|41329.4|41309.4|41341.6|41321.6|41346.5|41326.5|41329|41309|6
1725940500000|2024-09-10 03:55:00|41341.2|41321.2|41329.1|41309.1|41344.1|41324.1|41329.1|41309.1|9
1725940800000|2024-09-10 04:00:00|41327|41307|41323.3|41303.3|41329.1|41309.1|41323.3|41303.3|23
1725941100000|2024-09-10 04:05:00|41324.1|41304.1|41303.3|41283.3|41326.2|41306.2|41303.3|41283.3|13
1725941400000|2024-09-10 04:10:00|41303.7|41283.7|41303.3|41283.3|41303.7|41283.7|41300.8|41280.8|27
1725941700000|2024-09-10 04:15:00|41301.2|41281.2|41314.1|41294.1|41314.1|41294.1|41299.1|41279.1|15
1725942000000|2024-09-10 04:20:00|41312|41292|41321.6|41301.6|41324.5|41304.5|41309.1|41289.1|24
1725942300000|2024-09-10 04:25:00|41322|41302|41307|41287|41322|41302|41302|41282|5
1725942600000|2024-09-10 04:30:00|41304.5|41284.5|41304.6|41284.6|41307.1|41287.1|41295.3|41275.3|13
1725942900000|2024-09-10 04:35:00|41302.1|41282.1|41321.7|41301.7|41321.7|41301.7|41301.7|41281.7|10
1725943200000|2024-09-10 04:40:00|41319.6|41299.6|41332.1|41312.1|41332.1|41312.1|41318.8|41298.8|10
1725943500000|2024-09-10 04:45:00|41331.7|41311.7|41344.2|41324.2|41354.2|41334.2|41331.7|41311.7|46
1725943800000|2024-09-10 04:50:00|41346.7|41326.7|41351.7|41331.7|41351.7|41331.7|41346.7|41326.7|13
1725944100000|2024-09-10 04:55:00|41348.9|41328.9|41339.3|41319.3|41348.9|41328.9|41339.3|41319.3|16
1725944400000|2024-09-10 05:00:00|41338.9|41318.9|41294.7|41274.7|41338.9|41318.9|41291.8|41271.8|84
1725944700000|2024-09-10 05:05:00|41294.3|41274.3|41309.3|41289.3|41343.9|41323.9|41294.3|41274.3|69
1725945000000|2024-09-10 05:10:00|41311.8|41291.8|41358.9|41338.9|41358.9|41338.9|41304.3|41284.3|30
1725945300000|2024-09-10 05:15:00|41364.3|41344.3|41373.9|41353.9|41386.8|41366.8|41353.9|41333.9|36
1725945600000|2024-09-10 05:20:00|41371.8|41351.8|41378.9|41358.9|41388.5|41368.5|41368.9|41348.9|16
1725945900000|2024-09-10 05:25:00|41376.8|41356.8|41354|41334|41378.9|41358.9|41349.7|41329.7|32
1725946200000|2024-09-10 05:30:00|41351.8|41331.8|41306.9|41286.9|41363.6|41343.6|41304.7|41284.7|120
1725946500000|2024-09-10 05:35:00|41309|41289|41314.4|41294.4|41329|41309|41289|41269|58
1725946800000|2024-09-10 05:40:00|41312.3|41292.3|41361.9|41341.9|41364.4|41344.4|41311.9|41291.9|68
1725947100000|2024-09-10 05:45:00|41359.4|41339.4|41418.6|41398.6|41418.6|41398.6|41356.9|41336.9|82
1725947400000|2024-09-10 05:50:00|41416.5|41396.5|41414.4|41394.4|41446.5|41426.5|41405.6|41385.6|83
1725947700000|2024-09-10 05:55:00|41416.9|41396.9|41449.4|41429.4|41458.7|41438.7|41416.9|41396.9|91
1725948000000|2024-09-10 06:00:00|41451.6|41431.6|41526.6|41506.6|41526.6|41506.6|41439.1|41419.1|170
1725948300000|2024-09-10 06:05:00|41528.7|41508.7|41594.1|41574.1|41596.2|41576.2|41514.1|41494.1|318
1725948600000|2024-09-10 06:10:00|41598.7|41578.7|41639.1|41619.1|41649.1|41629.1|41586.6|41566.6|228
1725948900000|2024-09-10 06:15:00|41641.2|41621.2|41563.3|41543.3|41648.3|41628.3|41563.3|41543.3|158
1725949200000|2024-09-10 06:20:00|41561.2|41541.2|41578.4|41558.4|41593.7|41573.7|41521.2|41501.2|173
1725949500000|2024-09-10 06:25:00|41579.1|41559.1|41599.1|41579.1|41601.3|41581.3|41561.2|41541.2|48
1725949800000|2024-09-10 06:30:00|41596.3|41576.3|41618.8|41598.8|41624.2|41604.2|41576.6|41556.6|166
1725950100000|2024-09-10 06:35:00|41616.7|41596.7|41620.9|41600.9|41665.1|41645.1|41604.6|41584.6|303
1725950400000|2024-09-10 06:40:00|41623|41603|41583.4|41563.4|41641.3|41621.3|41564.6|41544.6|188
1725950700000|2024-09-10 06:45:00|41581.3|41561.3|41523.8|41503.8|41588.4|41568.4|41509.2|41489.2|121
1725951000000|2024-09-10 06:50:00|41526.3|41506.3|41514.2|41494.2|41543.4|41523.4|41510.9|41490.9|72
1725951300000|2024-09-10 06:55:00|41514.6|41494.6|41516.4|41496.4|41526.3|41506.3|41493.8|41473.8|89
1725951600000|2024-09-10 07:00:00|41506.7|41486.7|41379.3|41359.3|41516|41496|41376.8|41356.8|229
1725951900000|2024-09-10 07:05:00|41383.9|41363.9|41437.2|41417.2|41437.6|41417.6|41381.8|41361.8|102
1725952200000|2024-09-10 07:10:00|41441.8|41421.8|41459.3|41439.3|41494.3|41474.3|41434.3|41414.3|102
1725952500000|2024-09-10 07:15:00|41459.7|41439.7|41539.3|41519.3|41541.8|41521.8|41459.7|41439.7|153
1725952800000|2024-09-10 07:20:00|41537.2|41517.2|41504.3|41484.3|41601|41581|41501.4|41481.4|265
1725953100000|2024-09-10 07:25:00|41506.4|41486.4|41524.3|41504.3|41558.5|41538.5|41506.4|41486.4|68
1725953400000|2024-09-10 07:30:00|41528.6|41508.6|41544.4|41524.4|41569.3|41549.3|41528.6|41508.6|34
1725953700000|2024-09-10 07:35:00|41544|41524|41539|41519|41549|41529|41514.4|41494.4|67
1725954000000|2024-09-10 07:40:00|41541.1|41521.1|41534|41514|41564|41544|41531.5|41511.5|65
1725954300000|2024-09-10 07:45:00|41538.6|41518.6|41479.4|41459.4|41544|41524|41479.4|41459.4|117
1725954600000|2024-09-10 07:50:00|41479|41459|41493.6|41473.6|41518.6|41498.6|41476.5|41456.5|40
1725954900000|2024-09-10 07:55:00|41498.2|41478.2|41451.5|41431.5|41498.6|41478.6|41426.9|41406.9|92
1725955200000|2024-09-10 08:00:00|41449.4|41429.4|41348.7|41328.7|41486.5|41466.5|41348.3|41328.3|496
1725955500000|2024-09-10 08:05:00|41348.3|41328.3|41414.5|41394.5|41416.6|41396.6|41341.2|41321.2|246
1725955800000|2024-09-10 08:10:00|41416.6|41396.6|41424.5|41404.5|41459.5|41439.5|41408.7|41388.7|96
1725956100000|2024-09-10 08:15:00|41426.6|41406.6|41389.1|41369.1|41434.5|41414.5|41379.5|41359.5|68
1725956400000|2024-09-10 08:20:00|41388.3|41368.3|41324.1|41304.1|41388.7|41368.7|41317|41297|116
1725956700000|2024-09-10 08:25:00|41326.2|41306.2|41319.1|41299.1|41355.8|41335.8|41317.4|41297.4|56
1725957000000|2024-09-10 08:30:00|41319.5|41299.5|41309.5|41289.5|41364.1|41344.1|41304.5|41284.5|106
1725957300000|2024-09-10 08:35:00|41309.1|41289.1|41319.6|41299.6|41342.4|41322.4|41299.5|41279.5|58
1725957600000|2024-09-10 08:40:00|41317.1|41297.1|41317.9|41297.9|41322.9|41302.9|41290|41270|107
1725957900000|2024-09-10 08:45:00|41320|41300|41311.7|41291.7|41324.6|41304.6|41295|41275|69
1725958200000|2024-09-10 08:50:00|41312.1|41292.1|41305|41285|41331.7|41311.7|41302.5|41282.5|36
1725958500000|2024-09-10 08:55:00|41302.9|41282.9|41312.1|41292.1|41320.4|41300.4|41302.1|41282.1|76
1725958800000|2024-09-10 09:00:00|41310|41290|41242.5|41222.5|41310|41290|41210.4|41190.4|280
1725959100000|2024-09-10 09:05:00|41244.6|41224.6|41225|41205|41279.6|41259.6|41212.1|41192.1|110
1725959400000|2024-09-10 09:10:00|41224.6|41204.6|41232.9|41212.9|41234.6|41214.6|41207.5|41187.5|130
1725959700000|2024-09-10 09:15:00|41230.4|41210.4|41240.5|41220.5|41240.9|41220.9|41195.5|41175.5|278
1725960000000|2024-09-10 09:20:00|41240.9|41220.9|41245.5|41225.5|41250.5|41230.5|41215.9|41195.9|72
1725960300000|2024-09-10 09:25:00|41245.1|41225.1|41223.4|41203.4|41245.5|41225.5|41220.9|41200.9|77
1725960600000|2024-09-10 09:30:00|41223|41203|41255.5|41235.5|41255.5|41235.5|41220.9|41200.9|48
1725960900000|2024-09-10 09:35:00|41255.1|41235.1|41293|41273|41295.5|41275.5|41245.9|41225.9|103
1725961200000|2024-09-10 09:40:00|41295.5|41275.5|41290.1|41270.1|41300.9|41280.9|41275.5|41255.5|37
1725961500000|2024-09-10 09:45:00|41290.5|41270.5|41302.7|41282.7|41315.5|41295.5|41285.2|41265.2|60
1725961800000|2024-09-10 09:50:00|41300.6|41280.6|41277.7|41257.7|41305.6|41285.6|41272.3|41252.3|56
1725962100000|2024-09-10 09:55:00|41279.8|41259.8|41272.7|41252.7|41282.7|41262.7|41255.6|41235.6|76
1725962400000|2024-09-10 10:00:00|41275.2|41255.2|41344.8|41324.8|41350.2|41330.2|41275.2|41255.2|130
1725962700000|2024-09-10 10:05:00|41342.7|41322.7|41327.3|41307.3|41342.7|41322.7|41319.8|41299.8|66
1725963000000|2024-09-10 10:10:00|41324.8|41304.8|41304.8|41284.8|41327.3|41307.3|41304.8|41284.8|45
1725963300000|2024-09-10 10:15:00|41302.7|41282.7|41302.4|41282.4|41309.9|41289.9|41289.9|41269.9|23
1725963600000|2024-09-10 10:20:00|41304.5|41284.5|41322.4|41302.4|41330.3|41310.3|41304.5|41284.5|47
1725963900000|2024-09-10 10:25:00|41320.3|41300.3|41337.4|41317.4|41359.5|41339.5|41308.2|41288.2|56
1725964200000|2024-09-10 10:30:00|41339.5|41319.5|41342.4|41322.4|41342.4|41322.4|41319.9|41299.9|47
1725964500000|2024-09-10 10:35:00|41339.9|41319.9|41329.9|41309.9|41347.4|41327.4|41329.9|41309.9|24
1725964800000|2024-09-10 10:40:00|41325.3|41305.3|41344.9|41324.9|41347.4|41327.4|41324.9|41304.9|53
1725965100000|2024-09-10 10:45:00|41347.4|41327.4|41365|41345|41385.3|41365.3|41347.4|41327.4|97
1725965400000|2024-09-10 10:50:00|41367.1|41347.1|41380|41360|41387.5|41367.5|41362.9|41342.9|46
1725965700000|2024-09-10 10:55:00|41382.5|41362.5|41377.1|41357.1|41385|41365|41362.5|41342.5|142
1725966000000|2024-09-10 11:00:00|41377.9|41357.9|41391.7|41371.7|41425|41405|41377.9|41357.9|207
1725966300000|2024-09-10 11:05:00|41394.2|41374.2|41370|41350|41399.2|41379.2|41367.5|41347.5|70
1725966600000|2024-09-10 11:10:00|41369.6|41349.6|41339.2|41319.2|41369.6|41349.6|41329.2|41309.2|65
1725966900000|2024-09-10 11:15:00|41341.4|41321.4|41290.4|41270.4|41344.2|41324.2|41290.4|41270.4|52
1725967200000|2024-09-10 11:20:00|41290.1|41270.1|41288.9|41268.9|41299.7|41279.7|41274.7|41254.7|106
1725967500000|2024-09-10 11:25:00|41286.8|41266.8|41274.3|41254.3|41286.8|41266.8|41263.9|41243.9|53
1725967800000|2024-09-10 11:30:00|41272.2|41252.2|41291.8|41271.8|41301.8|41281.8|41269.3|41249.3|92
1725968100000|2024-09-10 11:35:00|41292.6|41272.6|41334.3|41314.3|41338.9|41318.9|41292.6|41272.6|72
1725968400000|2024-09-10 11:40:00|41332.2|41312.2|41344.3|41324.3|41344.7|41324.7|41324.3|41304.3|48
1725968700000|2024-09-10 11:45:00|41348.9|41328.9|41369.7|41349.7|41374.4|41354.4|41344.3|41324.3|122
1725969000000|2024-09-10 11:50:00|41369.4|41349.4|41329|41309|41369.4|41349.4|41309.4|41289.4|100
1725969300000|2024-09-10 11:55:00|41326.5|41306.5|41324.4|41304.4|41349|41329|41319.8|41299.8|109
1725969600000|2024-09-10 12:00:00|41328.6|41308.6|41316.9|41296.9|41364.4|41344.4|41314|41294|166
1725969900000|2024-09-10 12:05:00|41321.9|41301.9|41329.8|41309.8|41341.5|41321.5|41304.8|41284.8|237
1725970200000|2024-09-10 12:10:00|41330.2|41310.2|41337.7|41317.7|41369.4|41349.4|41322.3|41302.3|164
1725970500000|2024-09-10 12:15:00|41337.3|41317.3|41346.9|41326.9|41364|41344|41334.8|41314.8|131
1725970800000|2024-09-10 12:20:00|41349.1|41329.1|41334.5|41314.5|41366.9|41346.9|41309.9|41289.9|234
1725971100000|2024-09-10 12:25:00|41336.6|41316.6|41329.5|41309.5|41347|41327|41322|41302|108
1725971400000|2024-09-10 12:30:00|41331.6|41311.6|41319.5|41299.5|41347|41327|41299.9|41279.9|124
1725971700000|2024-09-10 12:35:00|41317|41297|41349.5|41329.5|41359.1|41339.1|41317|41297|113
1725972000000|2024-09-10 12:40:00|41347|41327|41342.4|41322.4|41347|41327|41319.9|41299.9|109
1725972300000|2024-09-10 12:45:00|41340.3|41320.3|41337.4|41317.4|41347.8|41327.8|41324.9|41304.9|102
1725972600000|2024-09-10 12:50:00|41334.9|41314.9|41322.8|41302.8|41352.8|41332.8|41312.8|41292.8|185
1725972900000|2024-09-10 12:55:00|41320.7|41300.7|41350|41330|41367.9|41347.9|41317.8|41297.8|241
1725973200000|2024-09-10 13:00:00|41347.9|41327.9|41287.1|41267.1|41357.9|41337.9|41277.5|41257.5|553
1725973500000|2024-09-10 13:05:00|41289.2|41269.2|41241.3|41221.3|41322.5|41302.5|41222.9|41202.9|548
1725973800000|2024-09-10 13:10:00|41239.2|41219.2|41172.1|41152.1|41266.7|41246.7|41152.1|41132.1|449
1725974100000|2024-09-10 13:15:00|41170|41150|41223.4|41203.4|41225.5|41205.5|41157.5|41137.5|615
1725974400000|2024-09-10 13:20:00|41222.6|41202.6|41198.9|41178.9|41238|41218|41171.3|41151.3|381
1725974700000|2024-09-10 13:25:00|41196.4|41176.4|41225.2|41205.2|41242.7|41222.7|41178.9|41158.9|337
1725975000000|2024-09-10 13:30:00|41225.6|41205.6|41152.3|41132.3|41237.3|41217.3|41125.6|41105.6|454
1725975300000|2024-09-10 13:35:00|41153.1|41133.1|41091.4|41071.4|41155.6|41135.6|41086.8|41066.8|432
1725975600000|2024-09-10 13:40:00|41089.3|41069.3|41118.5|41098.5|41118.5|41098.5|41066.4|41046.4|564
1725975900000|2024-09-10 13:45:00|41116.4|41096.4|41072.7|41052.7|41121.4|41101.4|41056|41036|410
1725976200000|2024-09-10 13:50:00|41070.6|41050.6|41075.7|41055.7|41075.7|41055.7|41028.5|41008.5|408
1725976500000|2024-09-10 13:55:00|41076|41056|41055.7|41035.7|41100.7|41080.7|41048.2|41028.2|219
1725976800000|2024-09-10 14:00:00|41050.7|41030.7|41033.6|41013.6|41057.8|41037.8|41011.1|40991.1|398
1725977100000|2024-09-10 14:05:00|41032.8|41012.8|41015.7|40995.7|41032.8|41012.8|40993.6|40973.6|489
1725977400000|2024-09-10 14:10:00|41018.2|40998.2|40909.4|40889.4|41033.2|41013.2|40894.8|40874.8|1020
1725977700000|2024-09-10 14:15:00|40907.3|40887.3|40950.2|40930.2|40985.2|40965.2|40897.7|40877.7|729
1725978000000|2024-09-10 14:20:00|40955.2|40935.2|41015.2|40995.2|41022.7|41002.7|40955.2|40935.2|384
1725978300000|2024-09-10 14:25:00|41014.8|40994.8|41022.3|41002.3|41037.7|41017.7|41004.4|40984.4|376
1725978600000|2024-09-10 14:30:00|41020.2|41000.2|41036.6|41016.6|41059.5|41039.5|41006.6|40986.6|496
1725978900000|2024-09-10 14:35:00|41034.5|41014.5|41119.5|41099.5|41121.6|41101.6|41012.4|40992.4|403
1725979200000|2024-09-10 14:40:00|41121.6|41101.6|41104.1|41084.1|41129.1|41109.1|41066.6|41046.6|350
1725979500000|2024-09-10 14:45:00|41101.6|41081.6|41169.1|41149.1|41169.1|41149.1|41094.5|41074.5|498
1725979800000|2024-09-10 14:50:00|41171.6|41151.6|41136.6|41116.6|41176.6|41156.6|41126.6|41106.6|279
1725980100000|2024-09-10 14:55:00|41139.1|41119.1|41123.7|41103.7|41153.3|41133.3|41096.6|41076.6|351
1725980400000|2024-09-10 15:00:00|41125.8|41105.8|41037.5|41017.5|41131.6|41111.6|41027.8|41007.8|328
1725980700000|2024-09-10 15:05:00|41035|41015|41034.6|41014.6|41042.5|41022.5|41005.4|40985.4|195
1725981000000|2024-09-10 15:10:00|41032.5|41012.5|41022.5|41002.5|41052.5|41032.5|41005|40985|177
1725981300000|2024-09-10 15:15:00|41025.4|41005.4|41021.7|41001.7|41042.5|41022.5|41002.5|40982.5|229
1725981600000|2024-09-10 15:20:00|41023.8|41003.8|40932.1|40912.1|41023.8|41003.8|40927.5|40907.5|383
1725981900000|2024-09-10 15:25:00|40934.6|40914.6|40993.8|40973.8|41006.7|40986.7|40932.5|40912.5|231
1725982200000|2024-09-10 15:30:00|40994.2|40974.2|41064.2|41044.2|41071.7|41051.7|40994.2|40974.2|244
1725982500000|2024-09-10 15:35:00|41066.3|41046.3|41073.9|41053.9|41098.9|41078.9|41053.9|41033.9|249
1725982800000|2024-09-10 15:40:00|41071.8|41051.8|41119.3|41099.3|41123.9|41103.9|41071.8|41051.8|273
1725983100000|2024-09-10 15:45:00|41116.8|41096.8|41091.8|41071.8|41116.8|41096.8|41066.8|41046.8|210
1725983400000|2024-09-10 15:50:00|41089.7|41069.7|40997.2|40977.2|41089.7|41069.7|40997.2|40977.2|205
1725983700000|2024-09-10 15:55:00|40999.3|40979.3|40979.3|40959.3|40999.3|40979.3|40963.9|40943.9|332
1725984000000|2024-09-10 16:00:00|40981.4|40961.4|40986.8|40966.8|40999.7|40979.7|40968.9|40948.9|261
1725984300000|2024-09-10 16:05:00|40983.9|40963.9|40984|40964|41013.9|40993.9|40981.8|40961.8|135
1725984600000|2024-09-10 16:10:00|40981.9|40961.9|40984|40964|40996.9|40976.9|40981.9|40961.9|263
1725984900000|2024-09-10 16:15:00|40986.1|40966.1|41002.7|40982.7|41003.1|40983.1|40979.8|40959.8|168
1725985200000|2024-09-10 16:20:00|41004.8|40984.8|40982.7|40962.7|41007.7|40987.7|40959.8|40939.8|155
1725985500000|2024-09-10 16:25:00|40984.8|40964.8|41054|41034|41057.3|41037.3|40984.8|40964.8|175
1725985800000|2024-09-10 16:30:00|41056.1|41036.1|41061.9|41041.9|41069.4|41049.4|41051.9|41031.9|258
1725986100000|2024-09-10 16:35:00|41064.4|41044.4|41031.9|41011.9|41077.7|41057.7|41029.8|41009.8|166
1725986400000|2024-09-10 16:40:00|41032.3|41012.3|41034.9|41014.9|41046.9|41026.9|41017|40997|202
1725986700000|2024-09-10 16:45:00|41037|41017|41032.8|41012.8|41052.4|41032.4|41032.8|41012.8|147
1725987000000|2024-09-10 16:50:00|41032.4|41012.4|41057.4|41037.4|41071.6|41051.6|41017|40997|297
1725987300000|2024-09-10 16:55:00|41059.9|41039.9|41057.4|41037.4|41067|41047|41039.4|41019.4|654
1725987600000|2024-09-10 17:00:00|41054.9|41034.9|41038.2|41018.2|41054.9|41034.9|41027.4|41007.4|270
1725987900000|2024-09-10 17:05:00|41038.6|41018.6|41043.2|41023.2|41055.7|41035.7|41038.6|41018.6|123
1725988200000|2024-09-10 17:10:00|41042.8|41022.8|41045.4|41025.4|41062.8|41042.8|41040.7|41020.7|46
1725988500000|2024-09-10 17:15:00|41047.9|41027.9|41070.8|41050.8|41077.9|41057.9|41047.9|41027.9|56
1725988800000|2024-09-10 17:20:00|41072.9|41052.9|41072.9|41052.9|41082.5|41062.5|41070.4|41050.4|196
1725989100000|2024-09-10 17:25:00|41070.8|41050.8|41062.9|41042.9|41077.9|41057.9|41057.9|41037.9|68
1725989400000|2024-09-10 17:30:00|41060.8|41040.8|41065.8|41045.8|41067.9|41047.9|41060.4|41040.4|44
1725989700000|2024-09-10 17:35:00|41067.9|41047.9|41065.8|41045.8|41082.9|41062.9|41060.8|41040.8|195
1725990000000|2024-09-10 17:40:00|41067.9|41047.9|41082.9|41062.9|41082.9|41062.9|41067.9|41047.9|79
1725990300000|2024-09-10 17:45:00|41082.5|41062.5|41075.9|41055.9|41083|41063|41068|41048|73
1725990600000|2024-09-10 17:50:00|41078|41058|41073|41053|41083.4|41063.4|41073|41053|80
1725990900000|2024-09-10 17:55:00|41075.5|41055.5|41073|41053|41083|41063|41073|41053|50
1725991200000|2024-09-10 18:00:00|41075.9|41055.9|41115.1|41095.1|41117.2|41097.2|41073|41053|98
1725991500000|2024-09-10 18:05:00|41114.7|41094.7|41115.1|41095.1|41115.1|41095.1|41107.2|41087.2|31
1725991800000|2024-09-10 18:10:00|41117.2|41097.2|41117.2|41097.2|41122.2|41102.2|41115.1|41095.1|51
1725992100000|2024-09-10 18:15:00|41119.7|41099.7|41119.7|41099.7|41122.2|41102.2|41115.1|41095.1|44
1725992400000|2024-09-10 18:20:00|41121.8|41101.8|41120.2|41100.2|41122.3|41102.3|41115.2|41095.2|64
1725992700000|2024-09-10 18:25:00|41119.8|41099.8|41132.7|41112.7|41132.7|41112.7|41110.2|41090.2|119
1725993000000|2024-09-10 18:30:00|41137.3|41117.3|41147.3|41127.3|41147.7|41127.7|41137.3|41117.3|59
1725993300000|2024-09-10 18:35:00|41149.4|41129.4|41152.3|41132.3|41160.2|41140.2|41148.5|41128.5|78
1725993600000|2024-09-10 18:40:00|41150.2|41130.2|41152.7|41132.7|41159.8|41139.8|41150.2|41130.2|29
1725993900000|2024-09-10 18:45:00|41154.8|41134.8|41152.3|41132.3|41157.7|41137.7|41152.3|41132.3|22
1725994200000|2024-09-10 18:50:00|41152.7|41132.7|41152.8|41132.8|41155.3|41135.3|41147.8|41127.8|18
1725994500000|2024-09-10 18:55:00|41154.9|41134.9|41167.8|41147.8|41167.8|41147.8|41152.4|41132.4|31
1725994800000|2024-09-10 19:00:00|41170.3|41150.3|41155.3|41135.3|41172.4|41152.4|41154.5|41134.5|35
1725995100000|2024-09-10 19:05:00|41153.2|41133.2|41152.4|41132.4|41155.3|41135.3|41147.4|41127.4|26
1725995400000|2024-09-10 19:10:00|41154.5|41134.5|41155.3|41135.3|41157.8|41137.8|41152.8|41132.8|25
1725995700000|2024-09-10 19:15:00|41152.8|41132.8|41151.1|41131.1|41157.4|41137.4|41150.7|41130.7|15
1725996000000|2024-09-10 19:20:00|41153.2|41133.2|41153.3|41133.3|41158.6|41138.6|41149|41129|53
1725996300000|2024-09-10 19:25:00|41153.7|41133.7|41151.2|41131.2|41153.7|41133.7|41143.7|41123.7|24
1725996600000|2024-09-10 19:30:00|41150.8|41130.8|41140.8|41120.8|41151.2|41131.2|41138.7|41118.7|63
1725996900000|2024-09-10 19:35:00|41138.7|41118.7|41131.2|41111.2|41141.6|41121.6|41130.8|41110.8|47
1725997200000|2024-09-10 19:40:00|41133.3|41113.3|41136.2|41116.2|41138.7|41118.7|41128.3|41108.3|34
1725997500000|2024-09-10 19:45:00|41137|41117|41141.2|41121.2|41143.3|41123.3|41136.2|41116.2|22
1725997800000|2024-09-10 19:50:00|41139.1|41119.1|41141.3|41121.3|41146.2|41126.2|41138.7|41118.7|20
1725998100000|2024-09-10 19:55:00|41143.8|41123.8|41153.8|41133.8|41156.7|41136.7|41140.8|41120.8|62
1725998400000|2024-09-10 20:00:00|41153|41133|41153.4|41133.4|41153.4|41133.4|41148|41128|45
1725998700000|2024-09-10 20:05:00|41155.5|41135.5|41153.4|41133.4|41156.3|41136.3|41153.4|41133.4|11
1725999000000|2024-09-10 20:10:00|41153.8|41133.8|41153.8|41133.8|41156.3|41136.3|41151.3|41131.3|19
1725999300000|2024-09-10 20:15:00|41153.4|41133.4|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|19
1725999600000|2024-09-10 20:20:00|41150.9|41130.9|41138.8|41118.8|41150.9|41130.9|41138.8|41118.8|19
1725999900000|2024-09-10 20:25:00|41138.4|41118.4|41133.9|41113.9|41138.8|41118.8|41133.9|41113.9|21
1726000200000|2024-09-10 20:30:00|41136.8|41116.8|41131.4|41111.4|41138.9|41118.9|41129.3|41109.3|33
1726000500000|2024-09-10 20:35:00|41129.3|41109.3|41131.4|41111.4|41133.9|41113.9|41129.3|41109.3|11
1726000800000|2024-09-10 20:40:00|41133.5|41113.5|41126|41106|41133.9|41113.9|41126|41106|6
1726001100000|2024-09-10 20:45:00|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41116.4|41096.4|17
1726001400000|2024-09-10 20:50:00|41121.4|41101.4|41125.6|41105.6|41125.6|41105.6|41120.6|41100.6|10
1726001700000|2024-09-10 20:55:00|41123.5|41103.5|41120.6|41100.6|41125.6|41105.6|41120.6|41100.6|36
1726005600000|2024-09-10 22:00:00|41097.9|41077.9|41100.8|41080.8|41100.8|41080.8|41091.6|41071.6|28
1726005900000|2024-09-10 22:05:00|41103.3|41083.3|41100.9|41080.9|41103.4|41083.4|41100.9|41080.9|9
1726006200000|2024-09-10 22:10:00|41103.4|41083.4|41093.4|41073.4|41103.4|41083.4|41091.3|41071.3|28
1726006500000|2024-09-10 22:15:00|41093|41073|41093.4|41073.4|41093.4|41073.4|41088.4|41068.4|17
1726006800000|2024-09-10 22:20:00|41094.2|41074.2|41098.4|41078.4|41103.4|41083.4|41094.2|41074.2|29
1726007100000|2024-09-10 22:25:00|41098|41078|41098.8|41078.8|41101.7|41081.7|41098|41078|7
1726007400000|2024-09-10 22:30:00|41098.4|41078.4|41093.4|41073.4|41098.8|41078.8|41093.4|41073.4|14
1726007700000|2024-09-10 22:35:00|41093|41073|41093.4|41073.4|41093.8|41073.8|41093|41073|5
1726008000000|2024-09-10 22:40:00|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.4|41073.4|5
1726008300000|2024-09-10 22:45:00|41093.5|41073.5|41098.5|41078.5|41098.5|41078.5|41093.5|41073.5|6
1726008600000|2024-09-10 22:50:00|41098.9|41078.9|41098.5|41078.5|41103.5|41083.5|41098.5|41078.5|11
1726008900000|2024-09-10 22:55:00|41098.9|41078.9|41101|41081|41103.5|41083.5|41098.9|41078.9|6
1726009200000|2024-09-10 23:00:00|41098.5|41078.5|41096|41076|41098.5|41078.5|41096|41076|19
1726009500000|2024-09-10 23:05:00|41093.5|41073.5|41088.5|41068.5|41093.5|41073.5|41086.4|41066.4|9
1726009800000|2024-09-10 23:10:00|41083.5|41063.5|41088.6|41068.6|41089|41069|41083.5|41063.5|9
1726010100000|2024-09-10 23:15:00|41089|41069|41090.7|41070.7|41093.2|41073.2|41088.6|41068.6|10
1726010400000|2024-09-10 23:20:00|41088.6|41068.6|41093.2|41073.2|41093.2|41073.2|41088.2|41068.2|5
1726010700000|2024-09-10 23:25:00|41093.6|41073.6|41095.7|41075.7|41095.7|41075.7|41093.2|41073.2|12
1726011000000|2024-09-10 23:30:00|41098.2|41078.2|41103.2|41083.2|41103.2|41083.2|41093.2|41073.2|28
1726011300000|2024-09-10 23:35:00|41098.2|41078.2|41100.7|41080.7|41103.2|41083.2|41098.2|41078.2|11
1726011600000|2024-09-10 23:40:00|41100.3|41080.3|41098.2|41078.2|41100.7|41080.7|41098.2|41078.2|1
1726011900000|2024-09-10 23:45:00|41098.3|41078.3|41100.8|41080.8|41100.8|41080.8|41098.3|41078.3|13
1726012200000|2024-09-10 23:50:00|41103.3|41083.3|41108.3|41088.3|41110.4|41090.4|41103.3|41083.3|21
1726012500000|2024-09-10 23:55:00|41106.2|41086.2|41118.7|41098.7|41118.7|41098.7|41105.8|41085.8|30
1726012800000|2024-09-11 00:00:00|41118.3|41098.3|41088.7|41068.7|41118.3|41098.3|41088.7|41068.7|38
1726013100000|2024-09-11 00:05:00|41086.2|41066.2|41071.2|41051.2|41088.7|41068.7|41071.2|41051.2|48
1726013400000|2024-09-11 00:10:00|41068.7|41048.7|41053.7|41033.7|41069.1|41049.1|41053.7|41033.7|42
1726013700000|2024-09-11 00:15:00|41051.2|41031.2|41051.3|41031.3|41053.7|41033.7|41046.3|41026.3|30
1726014000000|2024-09-11 00:20:00|41051.7|41031.7|41049.6|41029.6|41063.8|41043.8|41049.2|41029.2|27
1726014300000|2024-09-11 00:25:00|41049.2|41029.2|41038.8|41018.8|41053.8|41033.8|41036.3|41016.3|41
1726014600000|2024-09-11 00:30:00|41041.3|41021.3|41056.3|41036.3|41056.3|41036.3|41038.8|41018.8|31
1726014900000|2024-09-11 00:35:00|41056.7|41036.7|41070.9|41050.9|41070.9|41050.9|41056.7|41036.7|25
1726015200000|2024-09-11 00:40:00|41071.3|41051.3|41078.8|41058.8|41078.8|41058.8|41068.8|41048.8|19
1726015500000|2024-09-11 00:45:00|41080.9|41060.9|41071.8|41051.8|41086.3|41066.3|41071.8|41051.8|6
1726015800000|2024-09-11 00:50:00|41069.3|41049.3|41061.4|41041.4|41073.8|41053.8|41058.9|41038.9|10
1726016100000|2024-09-11 00:55:00|41060.9|41040.9|41043.9|41023.9|41061.4|41041.4|41038.9|41018.9|29
1726016400000|2024-09-11 01:00:00|41041.8|41021.8|41043.9|41023.9|41046.4|41026.4|41006.4|40986.4|145
1726016700000|2024-09-11 01:05:00|41041.4|41021.4|41063.9|41043.9|41071.4|41051.4|41028.9|41008.9|36
1726017000000|2024-09-11 01:10:00|41064.3|41044.3|41093.9|41073.9|41093.9|41073.9|41046.4|41026.4|74
1726017300000|2024-09-11 01:15:00|41091.4|41071.4|41101.8|41081.8|41113.9|41093.9|41086.4|41066.4|46
1726017600000|2024-09-11 01:20:00|41103.9|41083.9|41111.5|41091.5|41120.2|41100.2|41084.4|41064.4|68
1726017900000|2024-09-11 01:25:00|41109|41089|41119|41099|41121.5|41101.5|41094|41074|54
1726018200000|2024-09-11 01:30:00|41116.5|41096.5|41101.5|41081.5|41159|41139|41091.5|41071.5|129
1726018500000|2024-09-11 01:35:00|41099.4|41079.4|41141.5|41121.5|41146.5|41126.5|41089.4|41069.4|85
1726018800000|2024-09-11 01:40:00|41139|41119|41186.5|41166.5|41204|41184|41139|41119|265
1726019100000|2024-09-11 01:45:00|41189|41169|41236.5|41216.5|41246.1|41226.1|41181.5|41161.5|179
1726019400000|2024-09-11 01:50:00|41239|41219|41222|41202|41254|41234|41221.5|41201.5|133
1726019700000|2024-09-11 01:55:00|41221.5|41201.5|41221.1|41201.1|41246.1|41226.1|41216.1|41196.1|68
1726020000000|2024-09-11 02:00:00|41217|41197|41249.1|41229.1|41263.2|41243.2|41199.5|41179.5|128
1726020300000|2024-09-11 02:05:00|41251.2|41231.2|41279.1|41259.1|41289.1|41269.1|41248.7|41228.7|100
1726020600000|2024-09-11 02:10:00|41278.7|41258.7|41250.8|41230.8|41281.2|41261.2|41226.6|41206.6|74
1726020900000|2024-09-11 02:15:00|41253.3|41233.3|41261.6|41241.6|41261.6|41241.6|41248.7|41228.7|30
1726021200000|2024-09-11 02:20:00|41262|41242|41266.6|41246.6|41271.6|41251.6|41256.6|41236.6|27
1726021500000|2024-09-11 02:25:00|41269.1|41249.1|41271.6|41251.6|41284.1|41264.1|41261.6|41241.6|39
1726021800000|2024-09-11 02:30:00|41276.6|41256.6|41301.7|41281.7|41319.2|41299.2|41275|41255|238
1726022100000|2024-09-11 02:35:00|41302.1|41282.1|41311.7|41291.7|41331.7|41311.7|41284.2|41264.2|119
1726022400000|2024-09-11 02:40:00|41309.2|41289.2|41309.2|41289.2|41326.7|41306.7|41299.2|41279.2|66
1726022700000|2024-09-11 02:45:00|41311.3|41291.3|41327.1|41307.1|41331.7|41311.7|41304.2|41284.2|36
1726023000000|2024-09-11 02:50:00|41324.6|41304.6|41284.2|41264.2|41331.7|41311.7|41284.2|41264.2|45
1726023300000|2024-09-11 02:55:00|41282.1|41262.1|41259.2|41239.2|41286.7|41266.7|41256.7|41236.7|59
1726023600000|2024-09-11 03:00:00|41261.7|41241.7|41229.3|41209.3|41266.7|41246.7|41217.2|41197.2|130
1726023900000|2024-09-11 03:05:00|41226.8|41206.8|41252.2|41232.2|41264.3|41244.3|41217.2|41197.2|58
1726024200000|2024-09-11 03:10:00|41251.8|41231.8|41288.5|41268.5|41288.5|41268.5|41249.3|41229.3|49
1726024500000|2024-09-11 03:15:00|41288.9|41268.9|41286.8|41266.8|41309.3|41289.3|41266.4|41246.4|176
1726024800000|2024-09-11 03:20:00|41286.4|41266.4|41286.4|41266.4|41288.9|41268.9|41267.2|41247.2|32
1726025100000|2024-09-11 03:25:00|41288.9|41268.9|41344.3|41324.3|41349.3|41329.3|41288.9|41268.9|151
1726025400000|2024-09-11 03:30:00|41342.2|41322.2|41336.4|41316.4|41346|41326|41329.3|41309.3|56
1726025700000|2024-09-11 03:35:00|41334.3|41314.3|41326.4|41306.4|41336.4|41316.4|41321.4|41301.4|20
1726026000000|2024-09-11 03:40:00|41326.5|41306.5|41346.5|41326.5|41349|41329|41324|41304|74
1726026300000|2024-09-11 03:45:00|41344.4|41324.4|41371.9|41351.9|41376.9|41356.9|41339.8|41319.8|118
1726026600000|2024-09-11 03:50:00|41371.5|41351.5|41349.4|41329.4|41371.5|41351.5|41344.8|41324.8|48
1726026900000|2024-09-11 03:55:00|41351.9|41331.9|41347.3|41327.3|41354.4|41334.4|41345.2|41325.2|21
1726027200000|2024-09-11 04:00:00|41347.8|41327.8|41344.9|41324.9|41356.9|41336.9|41344.8|41324.8|19
1726027500000|2024-09-11 04:05:00|41342.8|41322.8|41329.5|41309.5|41342.8|41322.8|41326.9|41306.9|11
1726027800000|2024-09-11 04:10:00|41327.4|41307.4|41337.4|41317.4|41342|41322|41327|41307|12
1726028100000|2024-09-11 04:15:00|41339.5|41319.5|41342.4|41322.4|41344.5|41324.5|41339.5|41319.5|10
1726028400000|2024-09-11 04:20:00|41342|41322|41324.9|41304.9|41344.5|41324.5|41314.9|41294.9|18
1726028700000|2024-09-11 04:25:00|41324.5|41304.5|41357|41337|41359.5|41339.5|41324.5|41304.5|45
1726029000000|2024-09-11 04:30:00|41359.1|41339.1|41354.5|41334.5|41359.5|41339.5|41339.9|41319.9|27
1726029300000|2024-09-11 04:35:00|41357|41337|41354.5|41334.5|41359.5|41339.5|41352.5|41332.5|12
1726029600000|2024-09-11 04:40:00|41355|41335|41362.1|41342.1|41366.6|41346.6|41355|41335|24
1726029900000|2024-09-11 04:45:00|41361.6|41341.6|41350|41330|41362.1|41342.1|41350|41330|9
1726030200000|2024-09-11 04:50:00|41349.6|41329.6|41357.1|41337.1|41359.6|41339.6|41342.5|41322.5|18
1726030500000|2024-09-11 04:55:00|41354.6|41334.6|41364.6|41344.6|41369.6|41349.6|41354.6|41334.6|21
1726030800000|2024-09-11 05:00:00|41367.1|41347.1|41392.1|41372.1|41396.7|41376.7|41352.1|41332.1|64
1726031100000|2024-09-11 05:05:00|41394.6|41374.6|41405.5|41385.5|41422.1|41402.1|41389.6|41369.6|95
1726031400000|2024-09-11 05:10:00|41405.1|41385.1|41392.2|41372.2|41405.1|41385.1|41385.1|41365.1|42
1726031700000|2024-09-11 05:15:00|41392.6|41372.6|41402.2|41382.2|41411.7|41391.7|41392.6|41372.6|34
1726032000000|2024-09-11 05:20:00|41404.7|41384.7|41424.7|41404.7|41424.7|41404.7|41404.7|41384.7|63
1726032300000|2024-09-11 05:25:00|41422.2|41402.2|41405.1|41385.1|41434.3|41414.3|41405.1|41385.1|68
1726032600000|2024-09-11 05:30:00|41409.7|41389.7|41452.2|41432.2|41495.1|41475.1|41409.7|41389.7|291
1726032900000|2024-09-11 05:35:00|41454.7|41434.7|41484.7|41464.7|41502.2|41482.2|41442.2|41422.2|187
1726033200000|2024-09-11 05:40:00|41486.8|41466.8|41482.2|41462.2|41497.2|41477.2|41467.2|41447.2|82
1726033500000|2024-09-11 05:45:00|41484.7|41464.7|41452.3|41432.3|41490.2|41470.2|41442.3|41422.3|169
1726033800000|2024-09-11 05:50:00|41454.8|41434.8|41444.8|41424.8|41457.3|41437.3|41422.3|41402.3|94
1726034100000|2024-09-11 05:55:00|41444.4|41424.4|41452.3|41432.3|41467.3|41447.3|41442.3|41422.3|77
1726034400000|2024-09-11 06:00:00|41447.7|41427.7|41427.3|41407.3|41458.1|41438.1|41425.2|41405.2|105
1726034700000|2024-09-11 06:05:00|41429.4|41409.4|41492.3|41472.3|41492.3|41472.3|41414.8|41394.8|156
1726035000000|2024-09-11 06:10:00|41494.8|41474.8|41529.8|41509.8|41537.3|41517.3|41492.3|41472.3|340
1726035300000|2024-09-11 06:15:00|41547.8|41527.8|41528.2|41508.2|41574.8|41554.8|41513.2|41493.2|259
1726035600000|2024-09-11 06:20:00|41530.7|41510.7|41488.2|41468.2|41543.2|41523.2|41473.6|41453.6|166
1726035900000|2024-09-11 06:25:00|41490.3|41470.3|41499.9|41479.9|41544.9|41524.9|41486.1|41466.1|76
1726036200000|2024-09-11 06:30:00|41499.5|41479.5|41527|41507|41532.4|41512.4|41489.9|41469.9|132
1726036500000|2024-09-11 06:35:00|41529.1|41509.1|41557.8|41537.8|41570.3|41550.3|41522.4|41502.4|129
1726036800000|2024-09-11 06:40:00|41559.9|41539.9|41554.9|41534.9|41585.3|41565.3|41549.1|41529.1|183
1726037100000|2024-09-11 06:45:00|41557|41537|41588.3|41568.3|41588.3|41568.3|41557|41537|131
1726037400000|2024-09-11 06:50:00|41588.7|41568.7|41587.9|41567.9|41600|41580|41576.6|41556.6|113
1726037700000|2024-09-11 06:55:00|41585.8|41565.8|41589.1|41569.1|41609.6|41589.6|41584.1|41564.1|156
1726038000000|2024-09-11 07:00:00|41593.7|41573.7|41606.2|41586.2|41635.8|41615.8|41572.5|41552.5|303
1726038300000|2024-09-11 07:05:00|41608.3|41588.3|41558.3|41538.3|41638.3|41618.3|41546.7|41526.7|292
1726038600000|2024-09-11 07:10:00|41558.8|41538.8|41591.3|41571.3|41593.4|41573.4|41553.3|41533.3|88
1726038900000|2024-09-11 07:15:00|41589.2|41569.2|41635.9|41615.9|41640.9|41620.9|41576.3|41556.3|293
1726039200000|2024-09-11 07:20:00|41638|41618|41647.1|41627.1|41681.3|41661.3|41631.7|41611.7|376
1726039500000|2024-09-11 07:25:00|41649.2|41629.2|41699.2|41679.2|41699.2|41679.2|41639.2|41619.2|115
1726039800000|2024-09-11 07:30:00|41697.1|41677.1|41667.2|41647.2|41709.7|41689.7|41652.2|41632.2|198
1726040100000|2024-09-11 07:35:00|41669.7|41649.7|41649.7|41629.7|41682.2|41662.2|41647.2|41627.2|107
1726040400000|2024-09-11 07:40:00|41651.8|41631.8|41642.2|41622.2|41672.2|41652.2|41639.7|41619.7|138
1726040700000|2024-09-11 07:45:00|41640.1|41620.1|41642.2|41622.2|41662.2|41642.2|41627.2|41607.2|93
1726041000000|2024-09-11 07:50:00|41639.7|41619.7|41654.7|41634.7|41669.7|41649.7|41639.7|41619.7|102
1726041300000|2024-09-11 07:55:00|41652.2|41632.2|41657.2|41637.2|41662.2|41642.2|41642.6|41622.6|150
1726041600000|2024-09-11 08:00:00|41642.7|41622.7|41611|41591|41642.7|41622.7|41524.7|41504.7|835
1726041900000|2024-09-11 08:05:00|41608.5|41588.5|41629.3|41609.3|41646.8|41626.8|41582.3|41562.3|305
1726042200000|2024-09-11 08:10:00|41633.9|41613.9|41618.9|41598.9|41648.5|41628.5|41611.4|41591.4|135
1726042500000|2024-09-11 08:15:00|41619.4|41599.4|41515.2|41495.2|41621.4|41601.4|41513.1|41493.1|212
1726042800000|2024-09-11 08:20:00|41517.7|41497.7|41535.6|41515.6|41543.1|41523.1|41512.7|41492.7|94
1726043100000|2024-09-11 08:25:00|41533.1|41513.1|41535.7|41515.7|41550.7|41530.7|41528.1|41508.1|97
1726043400000|2024-09-11 08:30:00|41537.7|41517.7|41543.6|41523.6|41558.2|41538.2|41533.2|41513.2|55
1726043700000|2024-09-11 08:35:00|41545.7|41525.7|41522.4|41502.4|41555.7|41535.7|41513.2|41493.2|67
1726044000000|2024-09-11 08:40:00|41522.8|41502.8|41548.2|41528.2|41554.9|41534.9|41505.7|41485.7|101
1726044300000|2024-09-11 08:45:00|41545.7|41525.7|41515.7|41495.7|41558.2|41538.2|41503.2|41483.2|99
1726044600000|2024-09-11 08:50:00|41518.2|41498.2|41530.7|41510.7|41538.2|41518.2|41518.2|41498.2|56
1726044900000|2024-09-11 08:55:00|41528.2|41508.2|41540.3|41520.3|41549.5|41529.5|41518.2|41498.2|62
1726045200000|2024-09-11 09:00:00|41540.7|41520.7|41534.9|41514.9|41542.8|41522.8|41529.9|41509.9|67
1726045500000|2024-09-11 09:05:00|41537.4|41517.4|41572.9|41552.9|41572.9|41552.9|41537.4|41517.4|98
1726045800000|2024-09-11 09:10:00|41568.7|41548.7|41572.9|41552.9|41572.9|41552.9|41554.9|41534.9|142
1726046100000|2024-09-11 09:15:00|41573.3|41553.3|41543.3|41523.3|41575.4|41555.4|41530.8|41510.8|61
1726046400000|2024-09-11 09:20:00|41541.2|41521.2|41504.2|41484.2|41545.8|41525.8|41481.7|41461.7|199
1726046700000|2024-09-11 09:25:00|41503.7|41483.7|41469.2|41449.2|41503.7|41483.7|41464.2|41444.2|92
1726047000000|2024-09-11 09:30:00|41471.3|41451.3|41518.8|41498.8|41518.8|41498.8|41471.3|41451.3|40
1726047300000|2024-09-11 09:35:00|41521.3|41501.3|41509.2|41489.2|41521.7|41501.7|41504.2|41484.2|38
1726047600000|2024-09-11 09:40:00|41507.1|41487.1|41474.2|41454.2|41507.1|41487.1|41471.7|41451.7|82
1726047900000|2024-09-11 09:45:00|41469.6|41449.6|41484.2|41464.2|41489.2|41469.2|41464.2|41444.2|89
1726048200000|2024-09-11 09:50:00|41486.7|41466.7|41469.2|41449.2|41488.8|41468.8|41469.2|41449.2|30
1726048500000|2024-09-11 09:55:00|41466.8|41446.8|41443.8|41423.8|41466.8|41446.8|41439.3|41419.3|104
1726048800000|2024-09-11 10:00:00|41444.3|41424.3|41449.3|41429.3|41457.6|41437.6|41441.8|41421.8|56
1726049100000|2024-09-11 10:05:00|41451.8|41431.8|41484.3|41464.3|41486.8|41466.8|41446.8|41426.8|57
1726049400000|2024-09-11 10:10:00|41481.8|41461.8|41488.9|41468.9|41521.4|41501.4|41479.3|41459.3|132
1726049700000|2024-09-11 10:15:00|41486.8|41466.8|41478.9|41458.9|41486.8|41466.8|41478.9|41458.9|83
1726050000000|2024-09-11 10:20:00|41474.3|41454.3|41478.9|41458.9|41491.8|41471.8|41462.2|41442.2|67
1726050300000|2024-09-11 10:25:00|41478.5|41458.5|41480.6|41460.6|41481.8|41461.8|41463.9|41443.9|44
1726050600000|2024-09-11 10:30:00|41478.5|41458.5|41526|41506|41526|41506|41466.4|41446.4|116
1726050900000|2024-09-11 10:35:00|41523.5|41503.5|41532.7|41512.7|41537.7|41517.7|41521|41501|88
1726051200000|2024-09-11 10:40:00|41530.6|41510.6|41527.3|41507.3|41550.2|41530.2|41525.2|41505.2|73
1726051500000|2024-09-11 10:45:00|41527.7|41507.7|41545.2|41525.2|41545.2|41525.2|41520.2|41500.2|45
1726051800000|2024-09-11 10:50:00|41547.7|41527.7|41539.8|41519.8|41557.7|41537.7|41535.2|41515.2|80
1726052100000|2024-09-11 10:55:00|41537.7|41517.7|41565.3|41545.3|41567.8|41547.8|41537.7|41517.7|63
1726052400000|2024-09-11 11:00:00|41560.3|41540.3|41563.2|41543.2|41582.8|41562.8|41547.8|41527.8|125
1726052700000|2024-09-11 11:05:00|41562.8|41542.8|41597.8|41577.8|41601.9|41581.9|41550.7|41530.7|229
1726053000000|2024-09-11 11:10:00|41599.9|41579.9|41630.3|41610.3|41637.8|41617.8|41595.3|41575.3|223
1726053300000|2024-09-11 11:15:00|41632.8|41612.8|41647.8|41627.8|41677.4|41657.4|41631.1|41611.1|327
1726053600000|2024-09-11 11:20:00|41645.3|41625.3|41642.4|41622.4|41660.3|41640.3|41637.8|41617.8|159
1726053900000|2024-09-11 11:25:00|41644.5|41624.5|41675.3|41655.3|41690.8|41670.8|41632.4|41612.4|203
1726054200000|2024-09-11 11:30:00|41677.8|41657.8|41675.4|41655.4|41700.4|41680.4|41648.3|41628.3|296
1726054500000|2024-09-11 11:35:00|41679.5|41659.5|41655|41635|41690.4|41670.4|41635.4|41615.4|147
1726054800000|2024-09-11 11:40:00|41652.9|41632.9|41665.8|41645.8|41665.8|41645.8|41643.3|41623.3|95
1726055100000|2024-09-11 11:45:00|41667.9|41647.9|41675.4|41655.4|41675.4|41655.4|41660.8|41640.8|95
1726055400000|2024-09-11 11:50:00|41679.6|41659.6|41630.4|41610.4|41687.9|41667.9|41622.9|41602.9|135
1726055700000|2024-09-11 11:55:00|41632.9|41612.9|41620.4|41600.4|41632.9|41612.9|41592.9|41572.9|146
1726056000000|2024-09-11 12:00:00|41615.4|41595.4|41600.9|41580.9|41627.9|41607.9|41580.4|41560.4|191
1726056300000|2024-09-11 12:05:00|41600.5|41580.5|41633|41613|41645.5|41625.5|41595.9|41575.9|183
1726056600000|2024-09-11 12:10:00|41630.5|41610.5|41566.3|41546.3|41630.5|41610.5|41563.8|41543.8|309
1726056900000|2024-09-11 12:15:00|41568.4|41548.4|41603.8|41583.8|41608.4|41588.4|41561.3|41541.3|130
1726057200000|2024-09-11 12:20:00|41608|41588|41598.9|41578.9|41618.8|41598.8|41581.3|41561.3|201
1726057500000|2024-09-11 12:25:00|41601.4|41581.4|41613.4|41593.4|41613.4|41593.4|41570.9|41550.9|153
1726057800000|2024-09-11 12:30:00|41615.5|41595.5|41565.5|41545.5|41645.5|41625.5|41473.9|41453.9|1067
1726058100000|2024-09-11 12:35:00|41563|41543|41588.1|41568.1|41590.6|41570.6|41500.5|41480.5|610
1726058400000|2024-09-11 12:40:00|41585.6|41565.6|41474.8|41454.8|41585.6|41565.6|41471.4|41451.4|552
1726058700000|2024-09-11 12:45:00|41476.8|41456.8|41546.4|41526.4|41556|41536|41457.3|41437.3|438
1726059000000|2024-09-11 12:50:00|41544.4|41524.4|41603.1|41583.1|41635.2|41615.2|41523.9|41503.9|509
1726059300000|2024-09-11 12:55:00|41608.1|41588.1|41643.1|41623.1|41675.6|41655.6|41593.1|41573.1|524
1726059600000|2024-09-11 13:00:00|41645.6|41625.6|41560.6|41540.6|41662.3|41642.3|41504.4|41484.4|1197
1726059900000|2024-09-11 13:05:00|41565.6|41545.6|41529.4|41509.4|41565.6|41545.6|41489|41469|361
1726060200000|2024-09-11 13:10:00|41527.3|41507.3|41564|41544|41571.5|41551.5|41484|41464|300
1726060500000|2024-09-11 13:15:00|41561.5|41541.5|41526.5|41506.5|41561.5|41541.5|41499|41479|152
1726060800000|2024-09-11 13:20:00|41524|41504|41589|41569|41626.1|41606.1|41514|41494|366
1726061100000|2024-09-11 13:25:00|41588.6|41568.6|41501.5|41481.5|41589|41569|41494|41474|241
1726061400000|2024-09-11 13:30:00|41499|41479|41424.5|41404.5|41526.6|41506.6|41424.5|41404.5|488
1726061700000|2024-09-11 13:35:00|41424.9|41404.9|41353.7|41333.7|41447.8|41427.8|41346.6|41326.6|767
1726062000000|2024-09-11 13:40:00|41354.1|41334.1|41391.6|41371.6|41397.9|41377.9|41336.6|41316.6|585
1726062300000|2024-09-11 13:45:00|41393.7|41373.7|41408.7|41388.7|41434.1|41414.1|41380.8|41360.8|322
1726062600000|2024-09-11 13:50:00|41408.3|41388.3|41422.9|41402.9|41450.8|41430.8|41373.3|41353.3|398
1726062900000|2024-09-11 13:55:00|41423.3|41403.3|41400.8|41380.8|41440.8|41420.8|41378.3|41358.3|391
1726063200000|2024-09-11 14:00:00|41402.9|41382.9|41343.3|41323.3|41418.3|41398.3|41325.8|41305.8|699
1726063500000|2024-09-11 14:05:00|41340.8|41320.8|41333.4|41313.4|41352.9|41332.9|41305.8|41285.8|379
1726063800000|2024-09-11 14:10:00|41335.4|41315.4|41266.3|41246.3|41345.9|41325.9|41266.3|41246.3|425
1726064100000|2024-09-11 14:15:00|41268.4|41248.4|41300.9|41280.9|41315|41295|41260.9|41240.9|610
1726064400000|2024-09-11 14:20:00|41303.4|41283.4|41325.9|41305.9|41330.9|41310.9|41285.9|41265.9|307
1726064700000|2024-09-11 14:25:00|41328|41308|41288.8|41268.8|41328.4|41308.4|41286.8|41266.8|214
1726065000000|2024-09-11 14:30:00|41285.9|41265.9|41228.9|41208.9|41288.4|41268.4|41203|41183|646
1726065300000|2024-09-11 14:35:00|41228.4|41208.4|41231|41211|41241|41221|41215.9|41195.9|312
1726065600000|2024-09-11 14:40:00|41226|41206|41208.9|41188.9|41238.5|41218.5|41201.4|41181.4|275
1726065900000|2024-09-11 14:45:00|41206.8|41186.8|41186|41166|41221.4|41201.4|41176|41156|297
1726066200000|2024-09-11 14:50:00|41183.9|41163.9|41296|41276|41301|41281|41183.9|41163.9|398
1726066500000|2024-09-11 14:55:00|41293.9|41273.9|41281|41261|41296|41276|41256.4|41236.4|263
1726066800000|2024-09-11 15:00:00|41283.1|41263.1|41286.5|41266.5|41303.1|41283.1|41253.9|41233.9|233
1726067100000|2024-09-11 15:05:00|41288.5|41268.5|41325.2|41305.2|41362.7|41342.7|41284|41264|346
1726067400000|2024-09-11 15:10:00|41327.7|41307.7|41394.4|41374.4|41407.3|41387.3|41315.6|41295.6|764
1726067700000|2024-09-11 15:15:00|41396.9|41376.9|41384.4|41364.4|41406.9|41386.9|41364.4|41344.4|326
1726068000000|2024-09-11 15:20:00|41382.3|41362.3|41364.4|41344.4|41391|41371|41364|41344|158
1726068300000|2024-09-11 15:25:00|41362.3|41342.3|41414.4|41394.4|41419.4|41399.4|41362.3|41342.3|244
1726068600000|2024-09-11 15:30:00|41412.3|41392.3|41444.4|41424.4|41454.8|41434.8|41397.8|41377.8|522
1726068900000|2024-09-11 15:35:00|41446.9|41426.9|41436.9|41416.9|41446.9|41426.9|41419.4|41399.4|434
1726069200000|2024-09-11 15:40:00|41434.4|41414.4|41424.4|41404.4|41434.4|41414.4|41387.4|41367.4|389
1726069500000|2024-09-11 15:45:00|41424|41404|41449.5|41429.5|41454.9|41434.9|41401.9|41381.9|271
1726069800000|2024-09-11 15:50:00|41451.5|41431.5|41502|41482|41524.5|41504.5|41449.5|41429.5|483
1726070100000|2024-09-11 15:55:00|41504.5|41484.5|41524.5|41504.5|41524.5|41504.5|41479.5|41459.5|352
1726070400000|2024-09-11 16:00:00|41522|41502|41552|41532|41554.5|41534.5|41504.5|41484.5|314
1726070700000|2024-09-11 16:05:00|41554.5|41534.5|41604.5|41584.5|41609.5|41589.5|41547|41527|425
1726071000000|2024-09-11 16:10:00|41602.4|41582.4|41592.5|41572.5|41614.5|41594.5|41582.9|41562.9|232
1726071300000|2024-09-11 16:15:00|41594.5|41574.5|41587.5|41567.5|41599.1|41579.1|41574.5|41554.5|179
1726071600000|2024-09-11 16:20:00|41585.4|41565.4|41584.6|41564.6|41605|41585|41575|41555|150
1726071900000|2024-09-11 16:25:00|41584.1|41564.1|41567.1|41547.1|41584.6|41564.6|41549.6|41529.6|290
1726072200000|2024-09-11 16:30:00|41565|41545|41567.5|41547.5|41572.5|41552.5|41558.4|41538.4|178
1726072500000|2024-09-11 16:35:00|41569.6|41549.6|41603|41583|41617.5|41597.5|41562.9|41542.9|368
1726072800000|2024-09-11 16:40:00|41605|41585|41581.8|41561.8|41610|41590|41579.3|41559.3|336
1726073100000|2024-09-11 16:45:00|41585.9|41565.9|41541.8|41521.8|41591.8|41571.8|41532.6|41512.6|375
1726073400000|2024-09-11 16:50:00|41543.8|41523.8|41537.6|41517.6|41547.6|41527.6|41532.6|41512.6|426
1726073700000|2024-09-11 16:55:00|41539.7|41519.7|41503.1|41483.1|41540.1|41520.1|41488.1|41468.1|758
1726074000000|2024-09-11 17:00:00|41508.1|41488.1|41515.2|41495.2|41527.2|41507.2|41502.7|41482.7|566
1726074300000|2024-09-11 17:05:00|41513.1|41493.1|41521.1|41501.1|41533.1|41513.1|41513.1|41493.1|160
1726074600000|2024-09-11 17:10:00|41523.1|41503.1|41528.1|41508.1|41528.1|41508.1|41515.2|41495.2|187
1726074900000|2024-09-11 17:15:00|41532.3|41512.3|41579.4|41559.4|41579.4|41559.4|41532.3|41512.3|253
1726075200000|2024-09-11 17:20:00|41577.3|41557.3|41609|41589|41619|41599|41566.4|41546.4|330
1726075500000|2024-09-11 17:25:00|41611|41591|41614.8|41594.8|41617.7|41597.7|41597.3|41577.3|285
1726075800000|2024-09-11 17:30:00|41610.6|41590.6|41624.8|41604.8|41624.8|41604.8|41600.6|41580.6|171
1726076100000|2024-09-11 17:35:00|41622.7|41602.7|41622.3|41602.3|41622.7|41602.7|41597.7|41577.7|134
1726076400000|2024-09-11 17:40:00|41624.4|41604.4|41621.9|41601.9|41627.3|41607.3|41617.3|41597.3|81
1726076700000|2024-09-11 17:45:00|41622.3|41602.3|41654.8|41634.8|41656.9|41636.9|41619.8|41599.8|173
1726077000000|2024-09-11 17:50:00|41651.9|41631.9|41662.8|41642.8|41680.6|41660.6|41644.8|41624.8|387
1726077300000|2024-09-11 17:55:00|41659.8|41639.8|41664.8|41644.8|41671.5|41651.5|41649.4|41629.4|157
1726077600000|2024-09-11 18:00:00|41664.4|41644.4|41654.9|41634.9|41664.8|41644.8|41647.4|41627.4|99
1726077900000|2024-09-11 18:05:00|41652.8|41632.8|41654.9|41634.9|41662.4|41642.4|41652.4|41632.4|53
1726078200000|2024-09-11 18:10:00|41659.4|41639.4|41674.9|41654.9|41674.9|41654.9|41654.9|41634.9|67
1726078500000|2024-09-11 18:15:00|41672.8|41652.8|41672.4|41652.4|41686.1|41666.1|41669.9|41649.9|78
1726078800000|2024-09-11 18:20:00|41674.9|41654.9|41684.9|41664.9|41684.9|41664.9|41669.9|41649.9|57
1726079100000|2024-09-11 18:25:00|41682.4|41662.4|41677|41657|41684.9|41664.9|41669.9|41649.9|74
1726079400000|2024-09-11 18:30:00|41679.1|41659.1|41679.9|41659.9|41684.5|41664.5|41657.4|41637.4|88
1726079700000|2024-09-11 18:35:00|41680|41660|41667|41647|41680|41660|41657|41637|102
1726080000000|2024-09-11 18:40:00|41667.5|41647.5|41680|41660|41685|41665|41667.5|41647.5|84
1726080300000|2024-09-11 18:45:00|41682.1|41662.1|41674.6|41654.6|41682.5|41662.5|41670|41650|45
1726080600000|2024-09-11 18:50:00|41674.1|41654.1|41654.6|41634.6|41674.1|41654.1|41650|41630|43
1726080900000|2024-09-11 18:55:00|41655|41635|41652.1|41632.1|41659.2|41639.2|41649.6|41629.6|109
1726081200000|2024-09-11 19:00:00|41650|41630|41635|41615|41652.1|41632.1|41633|41613|56
1726081500000|2024-09-11 19:05:00|41637.1|41617.1|41664.2|41644.2|41664.2|41644.2|41637.1|41617.1|72
1726081800000|2024-09-11 19:10:00|41667.1|41647.1|41665.1|41645.1|41670.1|41650.1|41660.1|41640.1|45
1726082100000|2024-09-11 19:15:00|41667.1|41647.1|41682.2|41662.2|41684.7|41664.7|41667.1|41647.1|44
1726082400000|2024-09-11 19:20:00|41684.7|41664.7|41675.1|41655.1|41685.1|41665.1|41672.6|41652.6|54
1726082700000|2024-09-11 19:25:00|41677.2|41657.2|41692.6|41672.6|41692.6|41672.6|41677.2|41657.2|70
1726083000000|2024-09-11 19:30:00|41692.2|41672.2|41693.1|41673.1|41694.7|41674.7|41689.7|41669.7|65
1726083300000|2024-09-11 19:35:00|41692.6|41672.6|41694.3|41674.3|41694.3|41674.3|41679.7|41659.7|99
1726083600000|2024-09-11 19:40:00|41692.2|41672.2|41675.2|41655.2|41692.2|41672.2|41669.3|41649.3|61
1726083900000|2024-09-11 19:45:00|41674.7|41654.7|41724.3|41704.3|41724.3|41704.3|41674.7|41654.7|126
1726084200000|2024-09-11 19:50:00|41726.8|41706.8|41739.3|41719.3|41739.8|41719.8|41721.8|41701.8|44
1726084500000|2024-09-11 19:55:00|41737.3|41717.3|41744.3|41724.3|41758.9|41738.9|41737.3|41717.3|123
1726084800000|2024-09-11 20:00:00|41742.3|41722.3|41746.9|41726.9|41749.4|41729.4|41737.3|41717.3|45
1726085100000|2024-09-11 20:05:00|41749.4|41729.4|41754.8|41734.8|41757.3|41737.3|41749.4|41729.4|19
1726085400000|2024-09-11 20:10:00|41756.9|41736.9|41766.9|41746.9|41767.3|41747.3|41752.7|41732.7|52
1726085700000|2024-09-11 20:15:00|41766.5|41746.5|41772.3|41752.3|41772.3|41752.3|41757.8|41737.8|79
1726086000000|2024-09-11 20:20:00|41774.4|41754.4|41756.9|41736.9|41776.5|41756.5|41756.9|41736.9|50
1726086300000|2024-09-11 20:25:00|41759.4|41739.4|41752.4|41732.4|41759.4|41739.4|41752.4|41732.4|41
1726086600000|2024-09-11 20:30:00|41754.4|41734.4|41747.4|41727.4|41756.5|41736.5|41747.4|41727.4|18
1726086900000|2024-09-11 20:35:00|41749.4|41729.4|41752.4|41732.4|41754.9|41734.9|41749.4|41729.4|20
1726087200000|2024-09-11 20:40:00|41750.3|41730.3|41754.5|41734.5|41754.5|41734.5|41749.5|41729.5|28
1726087500000|2024-09-11 20:45:00|41759|41739|41759.5|41739.5|41764.1|41744.1|41754.5|41734.5|84
1726087800000|2024-09-11 20:50:00|41757.4|41737.4|41766.6|41746.6|41766.6|41746.6|41754.1|41734.1|42
1726088100000|2024-09-11 20:55:00|41764.1|41744.1|41759.9|41739.9|41766.1|41746.1|41749.9|41729.9|21
1726092000000|2024-09-11 22:00:00|41735.6|41715.6|41738.1|41718.1|41750.1|41730.1|41733.5|41713.5|41
1726092300000|2024-09-11 22:05:00|41736|41716|41762.2|41742.2|41762.2|41742.2|41733.1|41713.1|32
1726092600000|2024-09-11 22:10:00|41764.3|41744.3|41772.7|41752.7|41772.7|41752.7|41764.3|41744.3|40
1726092900000|2024-09-11 22:15:00|41770.2|41750.2|41767.7|41747.7|41770.2|41750.2|41767.7|41747.7|15
1726093200000|2024-09-11 22:20:00|41767.3|41747.3|41755.6|41735.6|41767.3|41747.3|41755.6|41735.6|5
1726093500000|2024-09-11 22:25:00|41755.2|41735.2|41760.2|41740.2|41760.2|41740.2|41753.1|41733.1|22
1726093800000|2024-09-11 22:30:00|41762.3|41742.3|41762.7|41742.7|41770.2|41750.2|41755.7|41735.7|20
1726094100000|2024-09-11 22:35:00|41760.2|41740.2|41755.7|41735.7|41760.2|41740.2|41750.2|41730.2|18
1726094400000|2024-09-11 22:40:00|41755.2|41735.2|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|17
1726094700000|2024-09-11 22:45:00|41753.2|41733.2|41754.8|41734.8|41754.8|41734.8|41748.2|41728.2|8
1726095000000|2024-09-11 22:50:00|41755.3|41735.3|41757.4|41737.4|41757.4|41737.4|41755.3|41735.3|1
1726095300000|2024-09-11 22:55:00|41757.8|41737.8|41756.2|41736.2|41760.3|41740.3|41753.2|41733.2|11
1726095600000|2024-09-11 23:00:00|41760.3|41740.3|41760.3|41740.3|41765.3|41745.3|41760.3|41740.3|27
1726095900000|2024-09-11 23:05:00|41762.4|41742.4|41760.3|41740.3|41765.3|41745.3|41760.3|41740.3|12
1726096200000|2024-09-11 23:10:00|41762.4|41742.4|41762.8|41742.8|41765.3|41745.3|41762.4|41742.4|7
1726096500000|2024-09-11 23:15:00|41765.3|41745.3|41765.4|41745.4|41765.4|41745.4|41765.3|41745.3|6
1726096800000|2024-09-11 23:20:00|41765.8|41745.8|41769.9|41749.9|41772|41752|41765.8|41745.8|2
1726097100000|2024-09-11 23:25:00|41770.4|41750.4|41777.9|41757.9|41780|41760|41769.9|41749.9|21
1726097400000|2024-09-11 23:30:00|41780|41760|41777.9|41757.9|41780|41760|41777.5|41757.5|1
1726097700000|2024-09-11 23:35:00|41777.5|41757.5|41770.4|41750.4|41777.9|41757.9|41770.4|41750.4|8
1726098000000|2024-09-11 23:40:00|41770|41750|41764.6|41744.6|41770|41750|41764.6|41744.6|16
1726098300000|2024-09-11 23:45:00|41764.1|41744.1|41757.5|41737.5|41764.1|41744.1|41755.4|41735.4|22
1726098600000|2024-09-11 23:50:00|41755.4|41735.4|41735.5|41715.5|41755.5|41735.5|41735.5|41715.5|22
1726098900000|2024-09-11 23:55:00|41733.4|41713.4|41732.5|41712.5|41735.5|41715.5|41730.5|41710.5|34
1726099200000|2024-09-12 00:00:00|41730.5|41710.5|41720.9|41700.9|41733|41713|41705.9|41685.9|219
1726099500000|2024-09-12 00:05:00|41721.4|41701.4|41730.9|41710.9|41735.5|41715.5|41720.9|41700.9|84
1726099800000|2024-09-12 00:10:00|41730.5|41710.5|41733.5|41713.5|41735.5|41715.5|41728|41708|50
1726100100000|2024-09-12 00:15:00|41733|41713|41733|41713|41740.5|41720.5|41733|41713|66
1726100400000|2024-09-12 00:20:00|41731|41711|41743.1|41723.1|41748|41728|41730.5|41710.5|49
1726100700000|2024-09-12 00:25:00|41738.9|41718.9|41740.6|41720.6|41743.1|41723.1|41730.6|41710.6|52
1726101000000|2024-09-12 00:30:00|41741|41721|41745.6|41725.6|41745.6|41725.6|41736|41716|27
1726101300000|2024-09-12 00:35:00|41743.1|41723.1|41727.7|41707.7|41748.1|41728.1|41725.6|41705.6|74
1726101600000|2024-09-12 00:40:00|41728.1|41708.1|41725.2|41705.2|41735.2|41715.2|41725.2|41705.2|40
1726101900000|2024-09-12 00:45:00|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|41712.7|41692.7|55
1726102200000|2024-09-12 00:50:00|41722.3|41702.3|41707.3|41687.3|41722.3|41702.3|41704.8|41684.8|63
1726102500000|2024-09-12 00:55:00|41705.2|41685.2|41709.3|41689.3|41717.3|41697.3|41699.8|41679.8|130
1726102800000|2024-09-12 01:00:00|41707.3|41687.3|41716.9|41696.9|41752.7|41732.7|41650.2|41630.2|702
1726103100000|2024-09-12 01:05:00|41719.8|41699.8|41762.7|41742.7|41774.8|41754.8|41704.8|41684.8|200
1726103400000|2024-09-12 01:10:00|41759.8|41739.8|41742.3|41722.3|41759.8|41739.8|41724.8|41704.8|82
1726103700000|2024-09-12 01:15:00|41740.3|41720.3|41774.8|41754.8|41802.3|41782.3|41732.8|41712.8|405
1726104000000|2024-09-12 01:20:00|41772.3|41752.3|41729.9|41709.9|41799.8|41779.8|41714.8|41694.8|110
1726104300000|2024-09-12 01:25:00|41727.8|41707.8|41746.9|41726.9|41784|41764|41709.9|41689.9|134
1726104600000|2024-09-12 01:30:00|41747.4|41727.4|41824.9|41804.9|41824.9|41804.9|41737.8|41717.8|173
1726104900000|2024-09-12 01:35:00|41822.4|41802.4|41856.1|41836.1|41874|41854|41817|41797|381
1726105200000|2024-09-12 01:40:00|41858.6|41838.6|41861.1|41841.1|41868.6|41848.6|41846.1|41826.1|145
1726105500000|2024-09-12 01:45:00|41856.1|41836.1|41841.5|41821.5|41871.5|41851.5|41831.1|41811.1|77
1726105800000|2024-09-12 01:50:00|41841.1|41821.1|41811.6|41791.6|41841.1|41821.1|41792|41772|108
1726106100000|2024-09-12 01:55:00|41807|41787|41791.6|41771.6|41816.1|41796.1|41784.1|41764.1|93
1726106400000|2024-09-12 02:00:00|41789.1|41769.1|41744.1|41724.1|41799.1|41779.1|41724.1|41704.1|175
1726106700000|2024-09-12 02:05:00|41742|41722|41711.2|41691.2|41742|41722|41694.1|41674.1|135
1726107000000|2024-09-12 02:10:00|41713.2|41693.2|41709.1|41689.1|41730.3|41710.3|41699.1|41679.1|99
1726107300000|2024-09-12 02:15:00|41711.2|41691.2|41734.1|41714.1|41734.1|41714.1|41707.1|41687.1|21
1726107600000|2024-09-12 02:20:00|41736.2|41716.2|41756.2|41736.2|41756.2|41736.2|41736.2|41716.2|30
1726107900000|2024-09-12 02:25:00|41757.1|41737.1|41771.7|41751.7|41774.2|41754.2|41749.6|41729.6|56
1726108200000|2024-09-12 02:30:00|41776.7|41756.7|41764.6|41744.6|41781.7|41761.7|41733.7|41713.7|137
1726108500000|2024-09-12 02:35:00|41762.1|41742.1|41744.6|41724.6|41767.1|41747.1|41739.6|41719.6|31
1726108800000|2024-09-12 02:40:00|41742.6|41722.6|41749.6|41729.6|41754.6|41734.6|41732.1|41712.1|25
1726109100000|2024-09-12 02:45:00|41747.1|41727.1|41716.7|41696.7|41769.6|41749.6|41692.2|41672.2|62
1726109400000|2024-09-12 02:50:00|41714.7|41694.7|41727.2|41707.2|41734.7|41714.7|41687.2|41667.2|94
1726109700000|2024-09-12 02:55:00|41729.7|41709.7|41812.2|41792.2|41822.2|41802.2|41729.7|41709.7|219
1726110000000|2024-09-12 03:00:00|41809.7|41789.7|41822.2|41802.2|41832.2|41812.2|41794.7|41774.7|109
1726110300000|2024-09-12 03:05:00|41819.7|41799.7|41827.2|41807.2|41834.7|41814.7|41814.7|41794.7|73
1726110600000|2024-09-12 03:10:00|41825.2|41805.2|41822.2|41802.2|41839.7|41819.7|41812.7|41792.7|57
1726110900000|2024-09-12 03:15:00|41819.7|41799.7|41834.7|41814.7|41847.2|41827.2|41802.7|41782.7|51
1726111200000|2024-09-12 03:20:00|41832.7|41812.7|41849.8|41829.8|41872.3|41852.3|41827.2|41807.2|108
1726111500000|2024-09-12 03:25:00|41847.3|41827.3|41857.3|41837.3|41864.8|41844.8|41844.8|41824.8|62
1726111800000|2024-09-12 03:30:00|41855.2|41835.2|41847.7|41827.7|41857.3|41837.3|41840.7|41820.7|57
1726112100000|2024-09-12 03:35:00|41849.8|41829.8|41864.8|41844.8|41867.3|41847.3|41837.3|41817.3|42
1726112400000|2024-09-12 03:40:00|41862.3|41842.3|41869.8|41849.8|41872.8|41852.8|41862.3|41842.3|56
1726112700000|2024-09-12 03:45:00|41871.9|41851.9|41874.8|41854.8|41874.8|41854.8|41870.3|41850.3|49
1726113000000|2024-09-12 03:50:00|41877.3|41857.3|41885.3|41865.3|41887.3|41867.3|41869.8|41849.8|57
1726113300000|2024-09-12 03:55:00|41887.8|41867.8|41919.9|41899.9|41924.9|41904.9|41880.3|41860.3|81
1726113600000|2024-09-12 04:00:00|41917.4|41897.4|41902.4|41882.4|41917.4|41897.4|41897.4|41877.4|34
1726113900000|2024-09-12 04:05:00|41899.9|41879.9|41912.4|41892.4|41914.9|41894.9|41890.3|41870.3|33
1726114200000|2024-09-12 04:10:00|41910.3|41890.3|41897.4|41877.4|41910.3|41890.3|41897.4|41877.4|11
1726114500000|2024-09-12 04:15:00|41897.9|41877.9|41909.9|41889.9|41914.9|41894.9|41897.9|41877.9|33
1726114800000|2024-09-12 04:20:00|41907.4|41887.4|41882|41862|41907.4|41887.4|41879.9|41859.9|25
1726115100000|2024-09-12 04:25:00|41882.4|41862.4|41889.9|41869.9|41889.9|41869.9|41880.4|41860.4|16
1726115400000|2024-09-12 04:30:00|41890|41870|41887|41867|41890|41870|41882.5|41862.5|32
1726115700000|2024-09-12 04:35:00|41885|41865|41875|41855|41887.5|41867.5|41875|41855|21
1726116000000|2024-09-12 04:40:00|41870.4|41850.4|41880|41860|41882.5|41862.5|41870.4|41850.4|26
1726116300000|2024-09-12 04:45:00|41882.5|41862.5|41885|41865|41889.1|41869.1|41882.5|41862.5|16
1726116600000|2024-09-12 04:50:00|41882.5|41862.5|41880|41860|41885|41865|41877.5|41857.5|11
1726116900000|2024-09-12 04:55:00|41882.1|41862.1|41890|41870|41892.1|41872.1|41882.1|41862.1|21
1726117200000|2024-09-12 05:00:00|41892.1|41872.1|41905|41885|41905|41885|41885|41865|47
1726117500000|2024-09-12 05:05:00|41905.1|41885.1|41907.6|41887.6|41907.6|41887.6|41880.1|41860.1|24
1726117800000|2024-09-12 05:10:00|41910.1|41890.1|41925.5|41905.5|41942.6|41922.6|41910.1|41890.1|112
1726118100000|2024-09-12 05:15:00|41925.1|41905.1|41922.6|41902.6|41925.1|41905.1|41915.1|41895.1|24
1726118400000|2024-09-12 05:20:00|41925.1|41905.1|41925.1|41905.1|41930.1|41910.1|41917.6|41897.6|46
1726118700000|2024-09-12 05:25:00|41927.6|41907.6|41935.1|41915.1|41940.1|41920.1|41920.1|41900.1|92
1726119000000|2024-09-12 05:30:00|41937.6|41917.6|41957.6|41937.6|41960.1|41940.1|41920.6|41900.6|185
1726119300000|2024-09-12 05:35:00|41960.1|41940.1|41960.2|41940.2|41982.6|41962.6|41945.1|41925.1|121
1726119600000|2024-09-12 05:40:00|41962.2|41942.2|41962.7|41942.7|41985.2|41965.2|41957.7|41937.7|106
1726119900000|2024-09-12 05:45:00|41964.7|41944.7|41967.7|41947.7|41982.7|41962.7|41945.2|41925.2|50
1726120200000|2024-09-12 05:50:00|41965.2|41945.2|41947.7|41927.7|41970.2|41950.2|41945.2|41925.2|69
1726120500000|2024-09-12 05:55:00|41949.8|41929.8|41973|41953|41993|41973|41942.7|41922.7|146
1726120800000|2024-09-12 06:00:00|41970.9|41950.9|41973.5|41953.5|41985.1|41965.1|41963.9|41943.9|76
1726121100000|2024-09-12 06:05:00|41971.4|41951.4|41998.8|41978.8|42013.7|41993.7|41971.4|41951.4|252
1726121400000|2024-09-12 06:10:00|42001.7|41981.7|41989.2|41969.2|42018.8|41998.8|41970.1|41950.1|184
1726121700000|2024-09-12 06:15:00|41991.3|41971.3|41989.2|41969.2|42013.3|41993.3|41989.2|41969.2|79
1726122000000|2024-09-12 06:20:00|41991.7|41971.7|42006.7|41986.7|42011.7|41991.7|41974.2|41954.2|89
1726122300000|2024-09-12 06:25:00|42008.8|41988.8|42039.5|42019.5|42057|42037|42004.2|41984.2|324
1726122600000|2024-09-12 06:30:00|42032.9|42012.9|41998.4|41978.4|42040|42020|41997.9|41977.9|160
1726122900000|2024-09-12 06:35:00|41995.9|41975.9|41983.8|41963.8|41998.4|41978.4|41940.9|41920.9|180
1726123200000|2024-09-12 06:40:00|41985.9|41965.9|41990.9|41970.9|42013.8|41993.8|41985.9|41965.9|104
1726123500000|2024-09-12 06:45:00|41991.3|41971.3|42021.8|42001.8|42024.3|42004.3|41979.3|41959.3|88
1726123800000|2024-09-12 06:50:00|42024.3|42004.3|42003.9|41983.9|42063|42043|42001.4|41981.4|146
1726124100000|2024-09-12 06:55:00|42001.8|41981.8|41945.2|41925.2|42001.8|41981.8|41927.7|41907.7|250
1726124400000|2024-09-12 07:00:00|41947.3|41927.3|42054.3|42034.3|42066.4|42046.4|41947.3|41927.3|257
1726124700000|2024-09-12 07:05:00|42051.4|42031.4|42019.4|41999.4|42058.9|42038.9|41986.9|41966.9|153
1726125000000|2024-09-12 07:10:00|42021.4|42001.4|42036.9|42016.9|42039.4|42019.4|42006.9|41986.9|178
1726125300000|2024-09-12 07:15:00|42034.4|42014.4|42015.3|41995.3|42041.9|42021.9|41974.8|41954.8|144
1726125600000|2024-09-12 07:20:00|42017.8|41997.8|42109.4|42089.4|42111.9|42091.9|42017.8|41997.8|280
1726125900000|2024-09-12 07:25:00|42113.5|42093.5|42144|42124|42149|42129|42099.4|42079.4|160
1726126200000|2024-09-12 07:30:00|42146.5|42126.5|42152.4|42132.4|42179.4|42159.4|42146.5|42126.5|315
1726126500000|2024-09-12 07:35:00|42151.5|42131.5|42150.3|42130.3|42172.4|42152.4|42140.3|42120.3|148
1726126800000|2024-09-12 07:40:00|42154.4|42134.4|42116.5|42096.5|42169.4|42149.4|42116.5|42096.5|196
1726127100000|2024-09-12 07:45:00|42114.5|42094.5|42164.5|42144.5|42182|42162|42107.4|42087.4|196
1726127400000|2024-09-12 07:50:00|42164|42144|42234|42214|42257|42237|42159.5|42139.5|338
1726127700000|2024-09-12 07:55:00|42233.6|42213.6|42296.1|42276.1|42298.6|42278.6|42226.1|42206.1|574
1726128000000|2024-09-12 08:00:00|42298.2|42278.2|42337.9|42317.9|42354.5|42334.5|42211.1|42191.1|1014
1726128300000|2024-09-12 08:05:00|42339.5|42319.5|42350.4|42330.4|42364.5|42344.5|42304.5|42284.5|518
1726128600000|2024-09-12 08:10:00|42348.4|42328.4|42338.4|42318.4|42365|42345|42332.9|42312.9|213
1726128900000|2024-09-12 08:15:00|42337.9|42317.9|42357.1|42337.1|42369.1|42349.1|42337.9|42317.9|152
1726129200000|2024-09-12 08:20:00|42354.6|42334.6|42430.7|42410.7|42430.7|42410.7|42332.5|42312.5|469
1726129500000|2024-09-12 08:25:00|42428.2|42408.2|42353.7|42333.7|42440.7|42420.7|42353.7|42333.7|341
1726129800000|2024-09-12 08:30:00|42355.7|42335.7|42356.2|42336.2|42381.2|42361.2|42328.2|42308.2|191
1726130100000|2024-09-12 08:35:00|42353.7|42333.7|42313.7|42293.7|42358.7|42338.7|42309.2|42289.2|271
1726130400000|2024-09-12 08:40:00|42311.7|42291.7|42299.6|42279.6|42332.1|42312.1|42292.1|42272.1|182
1726130700000|2024-09-12 08:45:00|42297.1|42277.1|42314.6|42294.6|42322.1|42302.1|42297.1|42277.1|81
1726131000000|2024-09-12 08:50:00|42316.7|42296.7|42304.6|42284.6|42317.1|42297.1|42274.6|42254.6|110
1726131300000|2024-09-12 08:55:00|42302.1|42282.1|42294.7|42274.7|42304.6|42284.6|42284.7|42264.7|95
1726131600000|2024-09-12 09:00:00|42295.1|42275.1|42262.2|42242.2|42304.7|42284.7|42262.2|42242.2|124
1726131900000|2024-09-12 09:05:00|42261.7|42241.7|42247.2|42227.2|42267.2|42247.2|42247.2|42227.2|109
1726132200000|2024-09-12 09:10:00|42244.7|42224.7|42312.2|42292.2|42314.3|42294.3|42244.7|42224.7|96
1726132500000|2024-09-12 09:15:00|42312.6|42292.6|42305.2|42285.2|42324.7|42304.7|42302.7|42282.7|68
1726132800000|2024-09-12 09:20:00|42304.7|42284.7|42289.7|42269.7|42309.7|42289.7|42287.2|42267.2|78
1726133100000|2024-09-12 09:25:00|42289.3|42269.3|42273.1|42253.1|42289.3|42269.3|42262.7|42242.7|88
1726133400000|2024-09-12 09:30:00|42272.2|42252.2|42309.3|42289.3|42309.3|42289.3|42262.2|42242.2|56
1726133700000|2024-09-12 09:35:00|42311.4|42291.4|42279.8|42259.8|42316.8|42296.8|42277.3|42257.3|65
1726134000000|2024-09-12 09:40:00|42281.8|42261.8|42312.3|42292.3|42317.3|42297.3|42281.8|42261.8|28
1726134300000|2024-09-12 09:45:00|42314.8|42294.8|42304.8|42284.8|42317.3|42297.3|42289.3|42269.3|39
1726134600000|2024-09-12 09:50:00|42305.2|42285.2|42269.8|42249.8|42307.3|42287.3|42267.3|42247.3|44
1726134900000|2024-09-12 09:55:00|42267.8|42247.8|42272.3|42252.3|42274.8|42254.8|42262.3|42242.3|57
1726135200000|2024-09-12 10:00:00|42269.8|42249.8|42261.2|42241.2|42275.3|42255.3|42258.2|42238.2|100
1726135500000|2024-09-12 10:05:00|42263.2|42243.2|42263.2|42243.2|42266.2|42246.2|42243.2|42223.2|82
1726135800000|2024-09-12 10:10:00|42261.2|42241.2|42285.3|42265.3|42295.3|42275.3|42261.2|42241.2|96
1726136100000|2024-09-12 10:15:00|42285.8|42265.8|42312.8|42292.8|42320.3|42300.3|42280.3|42260.3|92
1726136400000|2024-09-12 10:20:00|42309.9|42289.9|42289.9|42269.9|42309.9|42289.9|42277.8|42257.8|129
1726136700000|2024-09-12 10:25:00|42291.9|42271.9|42245.4|42225.4|42292.8|42272.8|42245.4|42225.4|71
1726137000000|2024-09-12 10:30:00|42243.3|42223.3|42243.3|42223.3|42254.9|42234.9|42232.9|42212.9|61
1726137300000|2024-09-12 10:35:00|42242.9|42222.9|42240.8|42220.8|42255.4|42235.4|42232.9|42212.9|46
1726137600000|2024-09-12 10:40:00|42238.8|42218.8|42240.8|42220.8|42240.8|42220.8|42231.3|42211.3|50
1726137900000|2024-09-12 10:45:00|42242.9|42222.9|42227.9|42207.9|42244.9|42224.9|42225.8|42205.8|48
1726138200000|2024-09-12 10:50:00|42225.9|42205.9|42235.4|42215.4|42245.4|42225.4|42220.4|42200.4|66
1726138500000|2024-09-12 10:55:00|42237.9|42217.9|42227.9|42207.9|42237.9|42217.9|42222|42202|65
1726138800000|2024-09-12 11:00:00|42225.4|42205.4|42250.5|42230.5|42270.4|42250.4|42225.4|42205.4|103
1726139100000|2024-09-12 11:05:00|42248|42228|42258|42238|42270.9|42250.9|42243|42223|72
1726139400000|2024-09-12 11:10:00|42260.5|42240.5|42215.9|42195.9|42260.5|42240.5|42215.9|42195.9|104
1726139700000|2024-09-12 11:15:00|42213.9|42193.9|42230.9|42210.9|42235.9|42215.9|42203.9|42183.9|56
1726140000000|2024-09-12 11:20:00|42233|42213|42241|42221|42246.4|42226.4|42226.4|42206.4|48
1726140300000|2024-09-12 11:25:00|42243.5|42223.5|42228.9|42208.9|42248.5|42228.5|42223.5|42203.5|68
1726140600000|2024-09-12 11:30:00|42231|42211|42206|42186|42268|42248|42206|42186|277
1726140900000|2024-09-12 11:35:00|42203.9|42183.9|42216.4|42196.4|42231.4|42211.4|42203.9|42183.9|183
1726141200000|2024-09-12 11:40:00|42216.9|42196.9|42226.9|42206.9|42244.4|42224.4|42216.9|42196.9|176
1726141500000|2024-09-12 11:45:00|42224.4|42204.4|42261.9|42241.9|42261.9|42241.9|42224.4|42204.4|66
1726141800000|2024-09-12 11:50:00|42259.9|42239.9|42266.9|42246.9|42287.4|42267.4|42254.9|42234.9|136
1726142100000|2024-09-12 11:55:00|42264.9|42244.9|42272|42252|42281.5|42261.5|42259.4|42239.4|95
1726142400000|2024-09-12 12:00:00|42272.4|42252.4|42297.4|42277.4|42301.5|42281.5|42266.5|42246.5|300
1726142700000|2024-09-12 12:05:00|42295.4|42275.4|42235.4|42215.4|42295.4|42275.4|42232.9|42212.9|308
1726143000000|2024-09-12 12:10:00|42234.9|42214.9|42234.9|42214.9|42257.9|42237.9|42212.9|42192.9|333
1726143300000|2024-09-12 12:15:00|42232.4|42212.4|42211.6|42191.6|42242.4|42222.4|42204.5|42184.5|339
1726143600000|2024-09-12 12:20:00|42212|42192|42239.5|42219.5|42254.5|42234.5|42212|42192|185
1726143900000|2024-09-12 12:25:00|42237.5|42217.5|42240.9|42220.9|42257|42237|42217|42197|168
1726144200000|2024-09-12 12:30:00|42243.4|42223.4|42226.1|42206.1|42247.5|42227.5|42147.9|42127.9|660
1726144500000|2024-09-12 12:35:00|42228.6|42208.6|42211.6|42191.6|42231.6|42211.6|42189.6|42169.6|218
1726144800000|2024-09-12 12:40:00|42212.1|42192.1|42206.6|42186.6|42231.2|42211.2|42197.8|42177.8|266
1726145100000|2024-09-12 12:45:00|42209.6|42189.6|42236.6|42216.6|42241.6|42221.6|42204.6|42184.6|387
1726145400000|2024-09-12 12:50:00|42238.7|42218.7|42192.1|42172.1|42239.1|42219.1|42179.6|42159.6|520
1726145700000|2024-09-12 12:55:00|42194.2|42174.2|42136.7|42116.7|42207.1|42187.1|42131.7|42111.7|395
1726146000000|2024-09-12 13:00:00|42130.5|42110.5|42121.4|42101.4|42163|42143|42067.1|42047.1|777
1726146300000|2024-09-12 13:05:00|42118.9|42098.9|42166.4|42146.4|42174.4|42154.4|42081.9|42061.9|569
1726146600000|2024-09-12 13:10:00|42168.5|42148.5|42123.5|42103.5|42201.5|42181.5|42121.9|42101.9|474
1726146900000|2024-09-12 13:15:00|42121.5|42101.5|42024.2|42004.2|42121.5|42101.5|42014.2|41994.2|750
1726147200000|2024-09-12 13:20:00|42026.2|42006.2|42009.6|41989.6|42026.2|42006.2|41984.6|41964.6|481
1726147500000|2024-09-12 13:25:00|42011.7|41991.7|42027.2|42007.2|42047.2|42027.2|42011.7|41991.7|313
1726147800000|2024-09-12 13:30:00|42031.7|42011.7|42009.2|41989.2|42040.1|42020.1|41980.1|41960.1|575
1726148100000|2024-09-12 13:35:00|42006.7|41986.7|42100.4|42080.4|42117|42097|42006.7|41986.7|586
1726148400000|2024-09-12 13:40:00|42093.3|42073.3|42075.2|42055.2|42120.4|42100.4|42059.3|42039.3|445
1726148700000|2024-09-12 13:45:00|42077.2|42057.2|41919|41899|42086.8|42066.8|41896.5|41876.5|1338
1726149000000|2024-09-12 13:50:00|41918.6|41898.6|41920.6|41900.6|41938.1|41918.1|41881.1|41861.1|850
1726149300000|2024-09-12 13:55:00|41922.7|41902.7|41848.6|41828.6|41940.6|41920.6|41841.1|41821.1|747
1726149600000|2024-09-12 14:00:00|41846.1|41826.1|41914.3|41894.3|41926.8|41906.8|41821.1|41801.1|643
1726149900000|2024-09-12 14:05:00|41917.3|41897.3|41953.9|41933.9|41959.3|41939.3|41914.8|41894.8|359
1726150200000|2024-09-12 14:10:00|41956.4|41936.4|41980.5|41960.5|42000.9|41980.9|41956.4|41936.4|360
1726150500000|2024-09-12 14:15:00|41983|41963|42023.5|42003.5|42040.5|42020.5|41970.9|41950.9|421
1726150800000|2024-09-12 14:20:00|42026.4|42006.4|41976.9|41956.9|42035.5|42015.5|41969.4|41949.4|302
1726151100000|2024-09-12 14:25:00|41978.9|41958.9|41953.9|41933.9|42004.4|41984.4|41951.9|41931.9|214
1726151400000|2024-09-12 14:30:00|41949.8|41929.8|41969|41949|41979.4|41959.4|41941.9|41921.9|178
1726151700000|2024-09-12 14:35:00|41964.9|41944.9|41966.5|41946.5|41969.4|41949.4|41921.9|41901.9|216
1726152000000|2024-09-12 14:40:00|41968.5|41948.5|41971.9|41951.9|41994.4|41974.4|41962.4|41942.4|184
1726152300000|2024-09-12 14:45:00|41974|41954|42026.5|42006.5|42043.5|42023.5|41965.3|41945.3|263
1726152600000|2024-09-12 14:50:00|42028.5|42008.5|42018.1|41998.1|42041|42021|41986.5|41966.5|203
1726152900000|2024-09-12 14:55:00|42020.6|42000.6|42041.5|42021.5|42053.6|42033.6|42018.6|41998.6|189
1726153200000|2024-09-12 15:00:00|42041.1|42021.1|42080.6|42060.6|42088.6|42068.6|42016.1|41996.1|268
1726153500000|2024-09-12 15:05:00|42078.6|42058.6|42076.1|42056.1|42081.6|42061.6|42055.6|42035.6|278
1726153800000|2024-09-12 15:10:00|42074.1|42054.1|42081.6|42061.6|42102|42082|42059.5|42039.5|306
1726154100000|2024-09-12 15:15:00|42084.5|42064.5|42047.5|42027.5|42084.5|42064.5|42037.5|42017.5|318
1726154400000|2024-09-12 15:20:00|42047|42027|42039.6|42019.6|42084.6|42064.6|42039.6|42019.6|325
1726154700000|2024-09-12 15:25:00|42035.5|42015.5|42029.6|42009.6|42064.6|42044.6|42022.5|42002.5|246
1726155000000|2024-09-12 15:30:00|42030|42010|42034.6|42014.6|42054.6|42034.6|42024.6|42004.6|159
1726155300000|2024-09-12 15:35:00|42038.7|42018.7|42059.6|42039.6|42069.6|42049.6|42024.6|42004.6|175
1726155600000|2024-09-12 15:40:00|42054.6|42034.6|42023.7|42003.7|42054.6|42034.6|42017.1|41997.1|163
1726155900000|2024-09-12 15:45:00|42024.6|42004.6|42062.6|42042.6|42062.6|42042.6|42000.5|41980.5|226
1726156200000|2024-09-12 15:50:00|42060.5|42040.5|42040.6|42020.6|42068|42048|42024.6|42004.6|187
1726156500000|2024-09-12 15:55:00|42043.1|42023.1|42035.6|42015.6|42053.1|42033.1|42028.1|42008.1|123
1726156800000|2024-09-12 16:00:00|42033.5|42013.5|42035.6|42015.6|42040.6|42020.6|42000.6|41980.6|213
1726157100000|2024-09-12 16:05:00|42031.5|42011.5|41980.6|41960.6|42032.6|42012.6|41975.6|41955.6|178
1726157400000|2024-09-12 16:10:00|41978.6|41958.6|41925.6|41905.6|41985.6|41965.6|41915.6|41895.6|335
1726157700000|2024-09-12 16:15:00|41923.6|41903.6|41982.7|41962.7|41982.7|41962.7|41920.6|41900.6|186
1726158000000|2024-09-12 16:20:00|41983.1|41963.1|41957.7|41937.7|41988.6|41968.6|41948.1|41928.1|131
1726158300000|2024-09-12 16:25:00|41955.6|41935.6|41980.7|41960.7|41981.1|41961.1|41948.2|41928.2|232
1726158600000|2024-09-12 16:30:00|41978.6|41958.6|41968.6|41948.6|41978.6|41958.6|41943.6|41923.6|192
1726158900000|2024-09-12 16:35:00|41966.1|41946.1|41950.7|41930.7|41975.2|41955.2|41945.7|41925.7|135
1726159200000|2024-09-12 16:40:00|41948.6|41928.6|41972.8|41952.8|41980.7|41960.7|41945.7|41925.7|144
1726159500000|2024-09-12 16:45:00|41970.7|41950.7|41980.7|41960.7|41985.7|41965.7|41945.7|41925.7|122
1726159800000|2024-09-12 16:50:00|41982.8|41962.8|42014.6|41994.6|42021.2|42001.2|41982.8|41962.8|218
1726160100000|2024-09-12 16:55:00|42016.6|41996.6|42040.3|42020.3|42045.8|42025.8|42000.3|41980.3|860
1726160400000|2024-09-12 17:00:00|42035.8|42015.8|42046.2|42026.2|42051.2|42031.2|42032.8|42012.8|406
1726160700000|2024-09-12 17:05:00|42048.3|42028.3|42064.9|42044.9|42074.9|42054.9|42040.3|42020.3|128
1726161000000|2024-09-12 17:10:00|42062.8|42042.8|42013.3|41993.3|42062.8|42042.8|42013.3|41993.3|193
1726161300000|2024-09-12 17:15:00|42015.8|41995.8|41974.2|41954.2|42015.8|41995.8|41971.7|41951.7|122
1726161600000|2024-09-12 17:20:00|41976.3|41956.3|41966.7|41946.7|41976.3|41956.3|41921.7|41901.7|149
1726161900000|2024-09-12 17:25:00|41968.8|41948.8|41988.8|41968.8|41990.8|41970.8|41965.8|41945.8|82
1726162200000|2024-09-12 17:30:00|41990.8|41970.8|42018.4|41998.4|42020.9|42000.9|41988.8|41968.8|65
1726162500000|2024-09-12 17:35:00|42017.9|41997.9|42050.9|42030.9|42053.4|42033.4|42017.9|41997.9|78
1726162800000|2024-09-12 17:40:00|42046.8|42026.8|42010.9|41990.9|42046.8|42026.8|41998.8|41978.8|103
1726163100000|2024-09-12 17:45:00|42013.4|41993.4|42015.9|41995.9|42020.9|42000.9|42008.4|41988.4|58
1726163400000|2024-09-12 17:50:00|42013.4|41993.4|42005.9|41985.9|42018|41998|41990.9|41970.9|219
1726163700000|2024-09-12 17:55:00|42008.4|41988.4|42023.9|42003.9|42028.4|42008.4|42006.4|41986.4|71
1726164000000|2024-09-12 18:00:00|42021.8|42001.8|42041|42021|42041|42021|42018.9|41998.9|38
1726164300000|2024-09-12 18:05:00|42043.5|42023.5|42051|42031|42063.5|42043.5|42043.5|42023.5|60
1726164600000|2024-09-12 18:10:00|42048.9|42028.9|42058.5|42038.5|42063.5|42043.5|42043.5|42023.5|35
1726164900000|2024-09-12 18:15:00|42060.5|42040.5|42041|42021|42061|42041|42041|42021|75
1726165200000|2024-09-12 18:20:00|42040.5|42020.5|42041|42021|42043.5|42023.5|42033.5|42013.5|35
1726165500000|2024-09-12 18:25:00|42043.1|42023.1|42061|42041|42063.5|42043.5|42043.1|42023.1|32
1726165800000|2024-09-12 18:30:00|42059|42039|42071|42051|42071|42051|42051|42031|49
1726166100000|2024-09-12 18:35:00|42069|42049|42091.1|42071.1|42093.1|42073.1|42066|42046|52
1726166400000|2024-09-12 18:40:00|42088.1|42068.1|42086.1|42066.1|42088.6|42068.6|42081.1|42061.1|72
1726166700000|2024-09-12 18:45:00|42088.6|42068.6|42083.1|42063.1|42088.6|42068.6|42080.6|42060.6|55
1726167000000|2024-09-12 18:50:00|42083.6|42063.6|42053.1|42033.1|42083.6|42063.6|42024.1|42004.1|170
1726167300000|2024-09-12 18:55:00|42055.2|42035.2|42092.7|42072.7|42092.7|42072.7|42055.2|42035.2|47
1726167600000|2024-09-12 19:00:00|42095.2|42075.2|42105.2|42085.2|42115.2|42095.2|42092.7|42072.7|95
1726167900000|2024-09-12 19:05:00|42105.7|42085.7|42162.3|42142.3|42162.3|42142.3|42105.7|42085.7|119
1726168200000|2024-09-12 19:10:00|42160.2|42140.2|42165.2|42145.2|42165.2|42145.2|42147.7|42127.7|140
1726168500000|2024-09-12 19:15:00|42167.3|42147.3|42168.2|42148.2|42182.8|42162.8|42160.3|42140.3|111
1726168800000|2024-09-12 19:20:00|42167.3|42147.3|42167.8|42147.8|42170.3|42150.3|42155.3|42135.3|69
1726169100000|2024-09-12 19:25:00|42170.3|42150.3|42157.8|42137.8|42170.3|42150.3|42150.3|42130.3|67
1726169400000|2024-09-12 19:30:00|42155.3|42135.3|42179.8|42159.8|42181.9|42161.9|42155.3|42135.3|84
1726169700000|2024-09-12 19:35:00|42179.9|42159.9|42200.3|42180.3|42202.4|42182.4|42179.9|42159.9|115
1726170000000|2024-09-12 19:40:00|42202.4|42182.4|42202.4|42182.4|42203.3|42183.3|42185.3|42165.3|101
1726170300000|2024-09-12 19:45:00|42200.3|42180.3|42198.3|42178.3|42205.3|42185.3|42192.4|42172.4|73
1726170600000|2024-09-12 19:50:00|42195.4|42175.4|42194.9|42174.9|42205.4|42185.4|42192.9|42172.9|67
1726170900000|2024-09-12 19:55:00|42192.4|42172.4|42200.8|42180.8|42203.3|42183.3|42180.4|42160.4|236
1726171200000|2024-09-12 20:00:00|42200.4|42180.4|42192.4|42172.4|42205.4|42185.4|42192.4|42172.4|42
1726171500000|2024-09-12 20:05:00|42190.4|42170.4|42180.4|42160.4|42190.4|42170.4|42178.4|42158.4|40
1726171800000|2024-09-12 20:10:00|42182.5|42162.5|42185.9|42165.9|42192.9|42172.9|42182.5|42162.5|42
1726172100000|2024-09-12 20:15:00|42187.9|42167.9|42193.4|42173.4|42197.9|42177.9|42187.9|42167.9|96
1726172400000|2024-09-12 20:20:00|42195.4|42175.4|42210|42190|42210|42190|42195.4|42175.4|31
1726172700000|2024-09-12 20:25:00|42207.5|42187.5|42207.5|42187.5|42210.5|42190.5|42205.5|42185.5|25
1726173000000|2024-09-12 20:30:00|42205.5|42185.5|42210.9|42190.9|42210.9|42190.9|42203.4|42183.4|27
1726173300000|2024-09-12 20:35:00|42211|42191|42210.5|42190.5|42213.5|42193.5|42210.5|42190.5|7
1726173600000|2024-09-12 20:40:00|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|5
1726173900000|2024-09-12 20:45:00|42210.5|42190.5|42212.6|42192.6|42213.5|42193.5|42208|42188|27
1726174200000|2024-09-12 20:50:00|42215.1|42195.1|42213|42193|42217.6|42197.6|42213|42193|32
1726174500000|2024-09-12 20:55:00|42210.5|42190.5|42189.4|42169.4|42211|42191|42189|42169|45
1726178400000|2024-09-12 22:00:00|42191.2|42171.2|42173.7|42153.7|42193.2|42173.2|42168.7|42148.7|76
1726178700000|2024-09-12 22:05:00|42173.3|42153.3|42176.2|42156.2|42178.3|42158.3|42164.7|42144.7|24
1726179000000|2024-09-12 22:10:00|42174.2|42154.2|42183.3|42163.3|42183.3|42163.3|42171.2|42151.2|10
1726179300000|2024-09-12 22:15:00|42181.2|42161.2|42176.3|42156.3|42181.3|42161.3|42176.3|42156.3|9
1726179600000|2024-09-12 22:20:00|42177.2|42157.2|42176.3|42156.3|42179.2|42159.2|42176.3|42156.3|2
1726179900000|2024-09-12 22:25:00|42175.8|42155.8|42176.3|42156.3|42178.3|42158.3|42175.8|42155.8|16
1726180200000|2024-09-12 22:30:00|42176.8|42156.8|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|5
1726180500000|2024-09-12 22:35:00|42177.2|42157.2|42178.8|42158.8|42181.3|42161.3|42176.3|42156.3|9
1726180800000|2024-09-12 22:40:00|42181.3|42161.3|42178.8|42158.8|42181.3|42161.3|42176.3|42156.3|5
1726181100000|2024-09-12 22:45:00|42176.8|42156.8|42178.9|42158.9|42179.3|42159.3|42176.3|42156.3|2
1726181400000|2024-09-12 22:50:00|42176.4|42156.4|42173.9|42153.9|42178.9|42158.9|42173.4|42153.4|18
1726181700000|2024-09-12 22:55:00|42173.4|42153.4|42168.4|42148.4|42173.4|42153.4|42168.4|42148.4|6
1726182000000|2024-09-12 23:00:00|42166.4|42146.4|42171.4|42151.4|42174.4|42154.4|42166.4|42146.4|16
1726182300000|2024-09-12 23:05:00|42173.4|42153.4|42176.4|42156.4|42185.9|42165.9|42173.4|42153.4|30
1726182600000|2024-09-12 23:10:00|42173.9|42153.9|42164.4|42144.4|42173.9|42153.9|42164.4|42144.4|8
1726182900000|2024-09-12 23:15:00|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|9
1726183200000|2024-09-12 23:20:00|42162.4|42142.4|42159.4|42139.4|42164.4|42144.4|42159.4|42139.4|4
1726183500000|2024-09-12 23:25:00|42159|42139|42161.5|42141.5|42161.5|42141.5|42156.5|42136.5|6
1726183800000|2024-09-12 23:30:00|42159.4|42139.4|42159|42139|42161.5|42141.5|42154.4|42134.4|9
1726184100000|2024-09-12 23:35:00|42157|42137|42169.5|42149.5|42172|42152|42154|42134|23
1726184400000|2024-09-12 23:40:00|42171.5|42151.5|42176.5|42156.5|42176.5|42156.5|42171|42151|16
1726184700000|2024-09-12 23:45:00|42178.6|42158.6|42184|42164|42186.5|42166.5|42176.5|42156.5|27
1726185000000|2024-09-12 23:50:00|42186.5|42166.5|42184.1|42164.1|42189|42169|42184|42164|17
1726185300000|2024-09-12 23:55:00|42181.6|42161.6|42186.6|42166.6|42189.5|42169.5|42176.6|42156.6|23
1726185600000|2024-09-13 00:00:00|42184.5|42164.5|42210|42190|42222|42202|42184.5|42164.5|229
1726185900000|2024-09-13 00:05:00|42212|42192|42219.6|42199.6|42226.1|42206.1|42204.1|42184.1|60
1726186200000|2024-09-13 00:10:00|42219.1|42199.1|42226.6|42206.6|42229.1|42209.1|42217.1|42197.1|83
1726186500000|2024-09-13 00:15:00|42227.1|42207.1|42228.7|42208.7|42229.1|42209.1|42221.2|42201.2|38
1726186800000|2024-09-13 00:20:00|42226.6|42206.6|42224.1|42204.1|42231.2|42211.2|42222.1|42202.1|50
1726187100000|2024-09-13 00:25:00|42222.1|42202.1|42224.6|42204.6|42226.7|42206.7|42216.6|42196.6|26
1726187400000|2024-09-13 00:30:00|42226.7|42206.7|42227.1|42207.1|42229.2|42209.2|42220.1|42200.1|25
1726187700000|2024-09-13 00:35:00|42226.7|42206.7|42226.7|42206.7|42231.2|42211.2|42226.7|42206.7|38
1726188000000|2024-09-13 00:40:00|42227.2|42207.2|42247.2|42227.2|42247.2|42227.2|42226.7|42206.7|38
1726188300000|2024-09-13 00:45:00|42252.2|42232.2|42239.7|42219.7|42252.2|42232.2|42236.7|42216.7|37
1726188600000|2024-09-13 00:50:00|42237.2|42217.2|42246.7|42226.7|42256.3|42236.3|42237.2|42217.2|59
1726188900000|2024-09-13 00:55:00|42244.7|42224.7|42286.3|42266.3|42290.8|42270.8|42244.7|42224.7|75
1726189200000|2024-09-13 01:00:00|42291.3|42271.3|42228.3|42208.3|42321.3|42301.3|42191.3|42171.3|346
1726189500000|2024-09-13 01:05:00|42230.4|42210.4|42228.8|42208.8|42233.3|42213.3|42203.8|42183.8|74
1726189800000|2024-09-13 01:10:00|42228.3|42208.3|42193.8|42173.8|42269.3|42249.3|42191.8|42171.8|97
1726190100000|2024-09-13 01:15:00|42196.3|42176.3|42256.8|42236.8|42271.3|42251.3|42194.8|42174.8|107
1726190400000|2024-09-13 01:20:00|42259.3|42239.3|42283.9|42263.9|42318.4|42298.4|42249.3|42229.3|212
1726190700000|2024-09-13 01:25:00|42281.4|42261.4|42293.9|42273.9|42306.4|42286.4|42279.3|42259.3|50
1726191000000|2024-09-13 01:30:00|42295.9|42275.9|42303.9|42283.9|42318.9|42298.9|42283.9|42263.9|114
1726191300000|2024-09-13 01:35:00|42301.4|42281.4|42291.4|42271.4|42318.9|42298.9|42263.9|42243.9|93
1726191600000|2024-09-13 01:40:00|42288.9|42268.9|42283.9|42263.9|42313.9|42293.9|42271.4|42251.4|63
1726191900000|2024-09-13 01:45:00|42286|42266|42238.9|42218.9|42293.9|42273.9|42231.4|42211.4|66
1726192200000|2024-09-13 01:50:00|42241|42221|42313.9|42293.9|42313.9|42293.9|42208.9|42188.9|77
1726192500000|2024-09-13 01:55:00|42308.9|42288.9|42333.5|42313.5|42359|42339|42308.9|42288.9|156
1726192800000|2024-09-13 02:00:00|42334|42314|42321.5|42301.5|42339|42319|42299|42279|72
1726193100000|2024-09-13 02:05:00|42323.5|42303.5|42344|42324|42356.5|42336.5|42286.5|42266.5|63
1726193400000|2024-09-13 02:10:00|42346|42326|42411|42391|42418.5|42398.5|42346|42326|220
1726193700000|2024-09-13 02:15:00|42414|42394|42419|42399|42436|42416|42409.9|42389.9|153
1726194000000|2024-09-13 02:20:00|42421.5|42401.5|42434|42414|42436.5|42416.5|42421.5|42401.5|73
1726194300000|2024-09-13 02:25:00|42437|42417|42414.1|42394.1|42437|42417|42408.6|42388.6|62
1726194600000|2024-09-13 02:30:00|42416.1|42396.1|42377.7|42357.7|42419.1|42399.1|42365.6|42345.6|100
1726194900000|2024-09-13 02:35:00|42380.2|42360.2|42390.7|42370.7|42398.1|42378.1|42366.1|42346.1|66
1726195200000|2024-09-13 02:40:00|42388.6|42368.6|42373.6|42353.6|42408.2|42388.2|42361.6|42341.6|75
1726195500000|2024-09-13 02:45:00|42375.7|42355.7|42331.1|42311.1|42378.6|42358.6|42312.5|42292.5|102
1726195800000|2024-09-13 02:50:00|42333.6|42313.6|42353.2|42333.2|42360.7|42340.7|42320.2|42300.2|50
1726196100000|2024-09-13 02:55:00|42351.2|42331.2|42321.2|42301.2|42354.1|42334.1|42311.6|42291.6|56
1726196400000|2024-09-13 03:00:00|42319.1|42299.1|42333.2|42313.2|42340.7|42320.7|42301.2|42281.2|74
1726196700000|2024-09-13 03:05:00|42331.2|42311.2|42327.1|42307.1|42337.8|42317.8|42309.6|42289.6|47
1726197000000|2024-09-13 03:10:00|42324.6|42304.6|42344.2|42324.2|42346.7|42326.7|42317.6|42297.6|33
1726197300000|2024-09-13 03:15:00|42342.2|42322.2|42350.1|42330.1|42370.1|42350.1|42332.2|42312.2|44
1726197600000|2024-09-13 03:20:00|42352.2|42332.2|42344.2|42324.2|42414.7|42394.7|42339.2|42319.2|92
1726197900000|2024-09-13 03:25:00|42344.7|42324.7|42340.2|42320.2|42374.2|42354.2|42339.7|42319.7|62
1726198200000|2024-09-13 03:30:00|42339.7|42319.7|42375.2|42355.2|42404.2|42384.2|42339.2|42319.2|63
1726198500000|2024-09-13 03:35:00|42374.7|42354.7|42370.2|42350.2|42392.2|42372.2|42370.2|42350.2|22
1726198800000|2024-09-13 03:40:00|42369.7|42349.7|42354.3|42334.3|42369.7|42349.7|42346.8|42326.8|16
1726199100000|2024-09-13 03:45:00|42351.8|42331.8|42357.3|42337.3|42366.3|42346.3|42351.8|42331.8|14
1726199400000|2024-09-13 03:50:00|42356.8|42336.8|42346.8|42326.8|42364.3|42344.3|42341.8|42321.8|16
1726199700000|2024-09-13 03:55:00|42348.8|42328.8|42348.9|42328.9|42354.3|42334.3|42346.8|42326.8|14
1726200000000|2024-09-13 04:00:00|42349.3|42329.3|42351.8|42331.8|42356.8|42336.8|42348.9|42328.9|35
1726200300000|2024-09-13 04:05:00|42349.8|42329.8|42318.9|42298.9|42349.8|42329.8|42316.4|42296.4|54
1726200600000|2024-09-13 04:10:00|42321.9|42301.9|42319.4|42299.4|42324.4|42304.4|42311.9|42291.9|26
1726200900000|2024-09-13 04:15:00|42316.9|42296.9|42304.4|42284.4|42316.9|42296.9|42298.9|42278.9|43
1726201200000|2024-09-13 04:20:00|42301.9|42281.9|42306.4|42286.4|42311.9|42291.9|42301.9|42281.9|17
1726201500000|2024-09-13 04:25:00|42308.9|42288.9|42312.4|42292.4|42312.4|42292.4|42299.4|42279.4|30
1726201800000|2024-09-13 04:30:00|42314.4|42294.4|42326.9|42306.9|42331.9|42311.9|42314.4|42294.4|15
1726202100000|2024-09-13 04:35:00|42324.4|42304.4|42319.4|42299.4|42326.9|42306.9|42316.9|42296.9|13
1726202400000|2024-09-13 04:40:00|42317.4|42297.4|42322|42302|42322|42302|42311.9|42291.9|9
1726202700000|2024-09-13 04:45:00|42319.9|42299.9|42329.5|42309.5|42334.5|42314.5|42319.5|42299.5|10
1726203000000|2024-09-13 04:50:00|42327.4|42307.4|42329.5|42309.5|42332|42312|42322.4|42302.4|10
1726203300000|2024-09-13 04:55:00|42327|42307|42322|42302|42338.6|42318.6|42319.5|42299.5|37
1726203600000|2024-09-13 05:00:00|42321.5|42301.5|42314.5|42294.5|42322.5|42302.5|42304.5|42284.5|28
1726203900000|2024-09-13 05:05:00|42317|42297|42327|42307|42327|42307|42309.5|42289.5|21
1726204200000|2024-09-13 05:10:00|42324.5|42304.5|42303.6|42283.6|42329.1|42309.1|42301.1|42281.1|25
1726204500000|2024-09-13 05:15:00|42303.1|42283.1|42333.2|42313.2|42338.2|42318.2|42298.1|42278.1|39
1726204800000|2024-09-13 05:20:00|42330.2|42310.2|42340.7|42320.7|42341.1|42321.1|42327.7|42307.7|32
1726205100000|2024-09-13 05:25:00|42338.2|42318.2|42366.2|42346.2|42366.2|42346.2|42336.1|42316.1|49
1726205400000|2024-09-13 05:30:00|42364.1|42344.1|42334.1|42314.1|42366.2|42346.2|42316.2|42296.2|176
1726205700000|2024-09-13 05:35:00|42336.2|42316.2|42326.7|42306.7|42351.2|42331.2|42326.6|42306.6|42
1726206000000|2024-09-13 05:40:00|42328.7|42308.7|42343.7|42323.7|42381.2|42361.2|42317.6|42297.6|88
1726206300000|2024-09-13 05:45:00|42344.2|42324.2|42286.7|42266.7|42346.7|42326.7|42284.7|42264.7|66
1726206600000|2024-09-13 05:50:00|42286.2|42266.2|42299.2|42279.2|42299.2|42279.2|42255.6|42235.6|100
1726206900000|2024-09-13 05:55:00|42301.2|42281.2|42274.2|42254.2|42303.7|42283.7|42266.7|42246.7|78
1726207200000|2024-09-13 06:00:00|42273.7|42253.7|42221.3|42201.3|42273.7|42253.7|42219.2|42199.2|115
1726207500000|2024-09-13 06:05:00|42221.7|42201.7|42174.7|42154.7|42241.7|42221.7|42164.7|42144.7|261
1726207800000|2024-09-13 06:10:00|42176.7|42156.7|42146.8|42126.8|42186.7|42166.7|42137.2|42117.2|235
1726208100000|2024-09-13 06:15:00|42149.3|42129.3|42148.8|42128.8|42166.3|42146.3|42119.7|42099.7|114
1726208400000|2024-09-13 06:20:00|42146.8|42126.8|42171.8|42151.8|42195.8|42175.8|42146.8|42126.8|68
1726208700000|2024-09-13 06:25:00|42169.3|42149.3|42199.8|42179.8|42204.8|42184.8|42164.3|42144.3|69
1726209000000|2024-09-13 06:30:00|42197.3|42177.3|42203.8|42183.8|42246.3|42226.3|42157.3|42137.3|88
1726209300000|2024-09-13 06:35:00|42199.8|42179.8|42209.8|42189.8|42224.3|42204.3|42193.9|42173.9|31
1726209600000|2024-09-13 06:40:00|42211.8|42191.8|42229.8|42209.8|42257.9|42237.9|42209.8|42189.8|140
1726209900000|2024-09-13 06:45:00|42226.8|42206.8|42156.9|42136.9|42232.3|42212.3|42149.8|42129.8|91
1726210200000|2024-09-13 06:50:00|42154.8|42134.8|42149.8|42129.8|42173.3|42153.3|42149.4|42129.4|52
1726210500000|2024-09-13 06:55:00|42147.8|42127.8|42200.3|42180.3|42209.9|42189.9|42140.3|42120.3|89
1726210800000|2024-09-13 07:00:00|42202.4|42182.4|42208.9|42188.9|42247.8|42227.8|42192.8|42172.8|170
1726211100000|2024-09-13 07:05:00|42209.4|42189.4|42194.4|42174.4|42241.4|42221.4|42189.4|42169.4|83
1726211400000|2024-09-13 07:10:00|42194.9|42174.9|42159.9|42139.9|42234|42214|42146.9|42126.9|128
1726211700000|2024-09-13 07:15:00|42161.9|42141.9|42209.5|42189.5|42209.5|42189.5|42154|42134|115
1726212000000|2024-09-13 07:20:00|42209|42189|42179.9|42159.9|42209.5|42189.5|42162.9|42142.9|74
1726212300000|2024-09-13 07:25:00|42182.4|42162.4|42174.5|42154.5|42182.9|42162.9|42160|42140|47
1726212600000|2024-09-13 07:30:00|42177|42157|42189.5|42169.5|42235|42215|42177|42157|117
1726212900000|2024-09-13 07:35:00|42187.5|42167.5|42160.5|42140.5|42209.5|42189.5|42160.5|42140.5|60
1726213200000|2024-09-13 07:40:00|42162|42142|42234.5|42214.5|42235|42215|42150|42130|65
1726213500000|2024-09-13 07:45:00|42232.5|42212.5|42230|42210|42232.5|42212.5|42210.5|42190.5|48
1726213800000|2024-09-13 07:50:00|42229.5|42209.5|42200|42180|42254.5|42234.5|42185|42165|198
1726214100000|2024-09-13 07:55:00|42199.6|42179.6|42215|42195|42222.1|42202.1|42185.5|42165.5|77
1726214400000|2024-09-13 08:00:00|42217.1|42197.1|42160.1|42140.1|42249.6|42229.6|42134.6|42114.6|296
1726214700000|2024-09-13 08:05:00|42158|42138|42106.5|42086.5|42158|42138|42056|42036|389
1726215000000|2024-09-13 08:10:00|42109|42089|42146.5|42126.5|42153.5|42133.5|42048.5|42028.5|282
1726215300000|2024-09-13 08:15:00|42150.6|42130.6|42113.1|42093.1|42156|42136|42109|42089|105
1726215600000|2024-09-13 08:20:00|42113.5|42093.5|42126.5|42106.5|42134|42114|42111.5|42091.5|52
1726215900000|2024-09-13 08:25:00|42126.1|42106.1|42153.6|42133.6|42156.5|42136.5|42123.6|42103.6|71
1726216200000|2024-09-13 08:30:00|42157.6|42137.6|42142|42122|42169.1|42149.1|42140.6|42120.6|71
1726216500000|2024-09-13 08:35:00|42144.1|42124.1|42152.1|42132.1|42161.1|42141.1|42135.6|42115.6|37
1726216800000|2024-09-13 08:40:00|42151.6|42131.6|42107.1|42087.1|42151.6|42131.6|42107.1|42087.1|42
1726217100000|2024-09-13 08:45:00|42105|42085|42141.6|42121.6|42146.6|42126.6|42104.6|42084.6|52
1726217400000|2024-09-13 08:50:00|42144.1|42124.1|42191.2|42171.2|42191.2|42171.2|42144.1|42124.1|86
1726217700000|2024-09-13 08:55:00|42193.2|42173.2|42189.1|42169.1|42218.2|42198.2|42183.7|42163.7|173
1726218000000|2024-09-13 09:00:00|42191.2|42171.2|42195.7|42175.7|42204.1|42184.1|42172.1|42152.1|95
1726218300000|2024-09-13 09:05:00|42197.7|42177.7|42182.1|42162.1|42213.2|42193.2|42176.7|42156.7|34
1726218600000|2024-09-13 09:10:00|42186.2|42166.2|42198.7|42178.7|42201.2|42181.2|42169.2|42149.2|82
1726218900000|2024-09-13 09:15:00|42196.2|42176.2|42213.3|42193.3|42223.3|42203.3|42183.7|42163.7|65
1726219200000|2024-09-13 09:20:00|42213.7|42193.7|42218.7|42198.7|42225.8|42205.8|42201.2|42181.2|63
1726219500000|2024-09-13 09:25:00|42220.8|42200.8|42228.8|42208.8|42238.8|42218.8|42218.7|42198.7|84
1726219800000|2024-09-13 09:30:00|42228.3|42208.3|42235.8|42215.8|42235.8|42215.8|42216.7|42196.7|67
1726220100000|2024-09-13 09:35:00|42236.3|42216.3|42276.3|42256.3|42278.8|42258.8|42233.8|42213.8|81
1726220400000|2024-09-13 09:40:00|42278.8|42258.8|42271.3|42251.3|42283.8|42263.8|42257.2|42237.2|105
1726220700000|2024-09-13 09:45:00|42271.8|42251.8|42236.3|42216.3|42276.3|42256.3|42236.3|42216.3|52
1726221000000|2024-09-13 09:50:00|42235.8|42215.8|42218.8|42198.8|42250.9|42230.9|42217.3|42197.3|67
1726221300000|2024-09-13 09:55:00|42214.3|42194.3|42153.9|42133.9|42214.3|42194.3|42151.8|42131.8|94
1726221600000|2024-09-13 10:00:00|42154.3|42134.3|42168.9|42148.9|42172.9|42152.9|42141.4|42121.4|79
1726221900000|2024-09-13 10:05:00|42168.4|42148.4|42170.9|42150.9|42170.9|42150.9|42148.9|42128.9|28
1726222200000|2024-09-13 10:10:00|42171.4|42151.4|42148.9|42128.9|42173.4|42153.4|42128.9|42108.9|59
1726222500000|2024-09-13 10:15:00|42146.9|42126.9|42116.4|42096.4|42151.4|42131.4|42114.4|42094.4|61
1726222800000|2024-09-13 10:20:00|42113.9|42093.9|42138.9|42118.9|42138.9|42118.9|42113.9|42093.9|85
1726223100000|2024-09-13 10:25:00|42141.4|42121.4|42109.9|42089.9|42146|42126|42109.4|42089.4|92
1726223400000|2024-09-13 10:30:00|42111.9|42091.9|42111.9|42091.9|42119.4|42099.4|42092.4|42072.4|51
1726223700000|2024-09-13 10:35:00|42109.9|42089.9|42109.4|42089.4|42119.9|42099.9|42106.5|42086.5|58
1726224000000|2024-09-13 10:40:00|42111.5|42091.5|42109|42089|42127|42107|42109|42089|145
1726224300000|2024-09-13 10:45:00|42102.4|42082.4|42069|42049|42102.4|42082.4|42059|42039|95
1726224600000|2024-09-13 10:50:00|42071|42051|42062|42042|42074|42054|42044|42024|120
1726224900000|2024-09-13 10:55:00|42064|42044|42058.6|42038.6|42071|42051|42046.5|42026.5|38
1726225200000|2024-09-13 11:00:00|42061.1|42041.1|42027|42007|42069|42049|42009|41989|108
1726225500000|2024-09-13 11:05:00|42029|42009|42052.5|42032.5|42071.6|42051.6|42029|42009|63
1726225800000|2024-09-13 11:10:00|42053|42033|42079.6|42059.6|42079.6|42059.6|42053|42033|49
1726226100000|2024-09-13 11:15:00|42079.1|42059.1|42084.1|42064.1|42099.1|42079.1|42076.6|42056.6|102
1726226400000|2024-09-13 11:20:00|42085|42065|42043|42023|42085|42065|42040.1|42020.1|77
1726226700000|2024-09-13 11:25:00|42042.6|42022.6|42022.6|42002.6|42059.1|42039.1|42018|41998|286
1726227000000|2024-09-13 11:30:00|42022.1|42002.1|42011|41991|42055.1|42035.1|41998.1|41978.1|228
1726227300000|2024-09-13 11:35:00|42013.1|41993.1|42003.6|41983.6|42031.1|42011.1|41991.1|41971.1|254
1726227600000|2024-09-13 11:40:00|42005.6|41985.6|42028.6|42008.6|42028.6|42008.6|42005.6|41985.6|54
1726227900000|2024-09-13 11:45:00|42026.1|42006.1|42043.6|42023.6|42048.6|42028.6|42017|41997|70
1726228200000|2024-09-13 11:50:00|42041.1|42021.1|42019.6|41999.6|42052.6|42032.6|42019.6|41999.6|84
1726228500000|2024-09-13 11:55:00|42021.6|42001.6|42019.1|41999.1|42021.6|42001.6|41994.6|41974.6|151
1726228800000|2024-09-13 12:00:00|42021.1|42001.1|42057.1|42037.1|42064.6|42044.6|42016.1|41996.1|99
1726229100000|2024-09-13 12:05:00|42056.6|42036.6|42057.7|42037.7|42095.7|42075.7|42034.1|42014.1|510
1726229400000|2024-09-13 12:10:00|42062.2|42042.2|42034.1|42014.1|42064.2|42044.2|41949.1|41929.1|458
1726229700000|2024-09-13 12:15:00|42036.2|42016.2|42073.2|42053.2|42082.7|42062.7|42006.7|41986.7|241
1726230000000|2024-09-13 12:20:00|42075.7|42055.7|42070.2|42050.2|42097.3|42077.3|42051.2|42031.2|239
1726230300000|2024-09-13 12:25:00|42067.7|42047.7|42073.2|42053.2|42080.7|42060.7|42053.2|42033.2|75
1726230600000|2024-09-13 12:30:00|42075.7|42055.7|42045.3|42025.3|42110.3|42090.3|42045.3|42025.3|220
1726230900000|2024-09-13 12:35:00|42047.8|42027.8|42050.8|42030.8|42103.3|42083.3|42047.8|42027.8|164
1726231200000|2024-09-13 12:40:00|42053.3|42033.3|42057.8|42037.8|42060.3|42040.3|42010.3|41990.3|191
1726231500000|2024-09-13 12:45:00|42060.3|42040.3|42105.3|42085.3|42113.3|42093.3|42050.3|42030.3|192
1726231800000|2024-09-13 12:50:00|42102.8|42082.8|42107.4|42087.4|42113.3|42093.3|42092.8|42072.8|114
1726232100000|2024-09-13 12:55:00|42107.8|42087.8|42127.4|42107.4|42134.9|42114.9|42095.3|42075.3|345
1726232400000|2024-09-13 13:00:00|42129.4|42109.4|42119.9|42099.9|42134.4|42114.4|42101.9|42081.9|194
1726232700000|2024-09-13 13:05:00|42119.4|42099.4|42155.4|42135.4|42177.9|42157.9|42114.4|42094.4|549
1726233000000|2024-09-13 13:10:00|42157.4|42137.4|42172.5|42152.5|42215|42195|42157.4|42137.4|354
1726233300000|2024-09-13 13:15:00|42173|42153|42230.2|42210.2|42237.7|42217.7|42173|42153|647
1726233600000|2024-09-13 13:20:00|42229.7|42209.7|42282.7|42262.7|42284.7|42264.7|42227.7|42207.7|336
1726233900000|2024-09-13 13:25:00|42284.7|42264.7|42367.2|42347.2|42367.2|42347.2|42273.1|42253.1|753
1726234200000|2024-09-13 13:30:00|42371.3|42351.3|42422.7|42402.7|42430.7|42410.7|42358.2|42338.2|831
1726234500000|2024-09-13 13:35:00|42421.7|42401.7|42461.3|42441.3|42487.8|42467.8|42419.7|42399.7|1358
1726234800000|2024-09-13 13:40:00|42458.8|42438.8|42512.7|42492.7|42514.7|42494.7|42449.3|42429.3|517
1726235100000|2024-09-13 13:45:00|42514.7|42494.7|42487.8|42467.8|42526.3|42506.3|42463.3|42443.3|765
1726235400000|2024-09-13 13:50:00|42487.4|42467.4|42424.3|42404.3|42492.4|42472.4|42411.8|42391.8|565
1726235700000|2024-09-13 13:55:00|42422.3|42402.3|42402.8|42382.8|42424.8|42404.8|42385.7|42365.7|442
1726236000000|2024-09-13 14:00:00|42406.8|42386.8|42350.8|42330.8|42418.8|42398.8|42324.8|42304.8|641
1726236300000|2024-09-13 14:05:00|42351.2|42331.2|42350.3|42330.3|42361.7|42341.7|42311.2|42291.2|536
1726236600000|2024-09-13 14:10:00|42349.8|42329.8|42338.8|42318.8|42360.8|42340.8|42293.8|42273.8|274
1726236900000|2024-09-13 14:15:00|42335.8|42315.8|42351.9|42331.9|42389.4|42369.4|42330.3|42310.3|296
1726237200000|2024-09-13 14:20:00|42353.9|42333.9|42377.8|42357.8|42405.8|42385.8|42334.9|42314.9|410
1726237500000|2024-09-13 14:25:00|42375.8|42355.8|42375.8|42355.8|42408.3|42388.3|42367.8|42347.8|435
1726237800000|2024-09-13 14:30:00|42378.8|42358.8|42398.8|42378.8|42399.8|42379.8|42353.8|42333.8|437
1726238100000|2024-09-13 14:35:00|42396.8|42376.8|42379.8|42359.8|42396.8|42376.8|42366.8|42346.8|248
1726238400000|2024-09-13 14:40:00|42381.8|42361.8|42377.8|42357.8|42397.8|42377.8|42349.8|42329.8|242
1726238700000|2024-09-13 14:45:00|42377.3|42357.3|42400.3|42380.3|42402.3|42382.3|42327.8|42307.8|256
1726239000000|2024-09-13 14:50:00|42399.8|42379.8|42393.9|42373.9|42444.4|42424.4|42381.9|42361.9|424
1726239300000|2024-09-13 14:55:00|42394.8|42374.8|42392.8|42372.8|42414.8|42394.8|42368.8|42348.8|284
1726239600000|2024-09-13 15:00:00|42392.4|42372.4|42317.9|42297.9|42402.8|42382.8|42317.9|42297.9|243
1726239900000|2024-09-13 15:05:00|42320.4|42300.4|42350.9|42330.9|42352.9|42332.9|42294.4|42274.4|322
1726240200000|2024-09-13 15:10:00|42350.4|42330.4|42391.4|42371.4|42408.5|42388.5|42350.4|42330.4|253
1726240500000|2024-09-13 15:15:00|42388.9|42368.9|42407.9|42387.9|42449.4|42429.4|42386.9|42366.9|214
1726240800000|2024-09-13 15:20:00|42407.4|42387.4|42451|42431|42455.5|42435.5|42391.9|42371.9|238
1726241100000|2024-09-13 15:25:00|42450.5|42430.5|42422.1|42402.1|42454.6|42434.6|42419.6|42399.6|254
1726241400000|2024-09-13 15:30:00|42417.5|42397.5|42429.6|42409.6|42447.6|42427.6|42414.6|42394.6|236
1726241700000|2024-09-13 15:35:00|42430.1|42410.1|42433.1|42413.1|42472.6|42452.6|42413.1|42393.1|330
1726242000000|2024-09-13 15:40:00|42436|42416|42471.1|42451.1|42489|42469|42436|42416|343
1726242300000|2024-09-13 15:45:00|42469|42449|42449|42429|42488.1|42468.1|42449|42429|406
1726242600000|2024-09-13 15:50:00|42451.1|42431.1|42480.6|42460.6|42480.6|42460.6|42433.1|42413.1|385
1726242900000|2024-09-13 15:55:00|42481.1|42461.1|42549.2|42529.2|42574.2|42554.2|42481.1|42461.1|688
1726243200000|2024-09-13 16:00:00|42551.2|42531.2|42551.2|42531.2|42558.7|42538.7|42529.2|42509.2|242
1726243500000|2024-09-13 16:05:00|42553.7|42533.7|42564.2|42544.2|42574.2|42554.2|42544.2|42524.2|285
1726243800000|2024-09-13 16:10:00|42561.7|42541.7|42563.7|42543.7|42573.7|42553.7|42551.7|42531.7|178
1726244100000|2024-09-13 16:15:00|42561.7|42541.7|42545.2|42525.2|42571.7|42551.7|42544.7|42524.7|113
1726244400000|2024-09-13 16:20:00|42544.7|42524.7|42527.2|42507.2|42549.7|42529.7|42502.7|42482.7|321
1726244700000|2024-09-13 16:25:00|42525.2|42505.2|42526.3|42506.3|42533.3|42513.3|42512.7|42492.7|170
1726245000000|2024-09-13 16:30:00|42528.3|42508.3|42494.3|42474.3|42528.3|42508.3|42479.3|42459.3|236
1726245300000|2024-09-13 16:35:00|42496.3|42476.3|42425.7|42405.7|42496.3|42476.3|42425.2|42405.2|397
1726245600000|2024-09-13 16:40:00|42426.2|42406.2|42392.2|42372.2|42436.7|42416.7|42392.2|42372.2|340
1726245900000|2024-09-13 16:45:00|42390.2|42370.2|42402.2|42382.2|42406.7|42386.7|42389.7|42369.7|200
1726246200000|2024-09-13 16:50:00|42401.7|42381.7|42403.8|42383.8|42411.7|42391.7|42384.2|42364.2|373
1726246500000|2024-09-13 16:55:00|42401.7|42381.7|42439.8|42419.8|42444.8|42424.8|42395.8|42375.8|834
1726246800000|2024-09-13 17:00:00|42435.3|42415.3|42406.8|42386.8|42435.3|42415.3|42391.8|42371.8|381
1726247100000|2024-09-13 17:05:00|42406.3|42386.3|42388.3|42368.3|42410.8|42390.8|42381.3|42361.3|96
1726247400000|2024-09-13 17:10:00|42385.8|42365.8|42336.8|42316.8|42385.8|42365.8|42336.8|42316.8|361
1726247700000|2024-09-13 17:15:00|42334.3|42314.3|42347.9|42327.9|42360.8|42340.8|42333.8|42313.8|242
1726248000000|2024-09-13 17:20:00|42345.8|42325.8|42345.9|42325.9|42352.9|42332.9|42338.3|42318.3|101
1726248300000|2024-09-13 17:25:00|42343.4|42323.4|42325.4|42305.4|42348.4|42328.4|42324.9|42304.9|78
1726248600000|2024-09-13 17:30:00|42323.4|42303.4|42310.9|42290.9|42335.4|42315.4|42308.9|42288.9|187
1726248900000|2024-09-13 17:35:00|42310.4|42290.4|42322.9|42302.9|42330.4|42310.4|42310.4|42290.4|145
1726249200000|2024-09-13 17:40:00|42320.4|42300.4|42345.4|42325.4|42345.4|42325.4|42320.4|42300.4|66
1726249500000|2024-09-13 17:45:00|42347.9|42327.9|42340|42320|42350.4|42330.4|42332.5|42312.5|164
1726249800000|2024-09-13 17:50:00|42340.4|42320.4|42317.5|42297.5|42350|42330|42312.5|42292.5|134
1726250100000|2024-09-13 17:55:00|42319.5|42299.5|42274.4|42254.4|42322.5|42302.5|42271.9|42251.9|281
1726250400000|2024-09-13 18:00:00|42273.9|42253.9|42229.4|42209.4|42273.9|42253.9|42216.9|42196.9|217
1726250700000|2024-09-13 18:05:00|42231.5|42211.5|42299.5|42279.5|42302.4|42282.4|42226.9|42206.9|113
1726251000000|2024-09-13 18:10:00|42297.4|42277.4|42284.5|42264.5|42297.4|42277.4|42274.5|42254.5|87
1726251300000|2024-09-13 18:15:00|42282|42262|42288|42268|42288|42268|42277|42257|26
1726251600000|2024-09-13 18:20:00|42286|42266|42298|42278|42306|42286|42286|42266|108
1726251900000|2024-09-13 18:25:00|42297.6|42277.6|42281.5|42261.5|42297.6|42277.6|42275.6|42255.6|54
1726252200000|2024-09-13 18:30:00|42283.5|42263.5|42285.6|42265.6|42290.6|42270.6|42280.6|42260.6|48
1726252500000|2024-09-13 18:35:00|42283.6|42263.6|42277.6|42257.6|42289.6|42269.6|42277.1|42257.1|28
1726252800000|2024-09-13 18:40:00|42278.1|42258.1|42277.6|42257.6|42290.1|42270.1|42275.1|42255.1|31
1726253100000|2024-09-13 18:45:00|42280.1|42260.1|42287.6|42267.6|42290.1|42270.1|42277.6|42257.6|29
1726253400000|2024-09-13 18:50:00|42285.6|42265.6|42272.6|42252.6|42285.6|42265.6|42267.6|42247.6|29
1726253700000|2024-09-13 18:55:00|42270.1|42250.1|42280.6|42260.6|42280.6|42260.6|42270.1|42250.1|19
1726254000000|2024-09-13 19:00:00|42280.2|42260.2|42265.7|42245.7|42280.2|42260.2|42260.2|42240.2|48
1726254300000|2024-09-13 19:05:00|42266.1|42246.1|42275.7|42255.7|42280.7|42260.7|42266.1|42246.1|56
1726254600000|2024-09-13 19:10:00|42275.2|42255.2|42278.7|42258.7|42282.7|42262.7|42273.7|42253.7|38
1726254900000|2024-09-13 19:15:00|42276.2|42256.2|42281.2|42261.2|42281.2|42261.2|42276.2|42256.2|61
1726255200000|2024-09-13 19:20:00|42280.7|42260.7|42296.2|42276.2|42296.2|42276.2|42276.2|42256.2|50
1726255500000|2024-09-13 19:25:00|42295.7|42275.7|42310.7|42290.7|42313.2|42293.2|42295.7|42275.7|41
1726255800000|2024-09-13 19:30:00|42308.7|42288.7|42330.7|42310.7|42330.7|42310.7|42308.2|42288.2|78
1726256100000|2024-09-13 19:35:00|42328.2|42308.2|42320.8|42300.8|42330.3|42310.3|42320.3|42300.3|35
1726256400000|2024-09-13 19:40:00|42321.2|42301.2|42330.3|42310.3|42330.8|42310.8|42321.2|42301.2|25
1726256700000|2024-09-13 19:45:00|42331.3|42311.3|42345.8|42325.8|42348.3|42328.3|42331.3|42311.3|41
1726257000000|2024-09-13 19:50:00|42345.3|42325.3|42360.8|42340.8|42360.8|42340.8|42343.3|42323.3|44
1726257300000|2024-09-13 19:55:00|42361.3|42341.3|42345.8|42325.8|42367.8|42347.8|42340.8|42320.8|186
1726257600000|2024-09-13 20:00:00|42347.8|42327.8|42327.8|42307.8|42353.3|42333.3|42327.8|42307.8|35
1726257900000|2024-09-13 20:05:00|42325.8|42305.8|42318.8|42298.8|42326.3|42306.3|42316.8|42296.8|39
1726258200000|2024-09-13 20:10:00|42320.8|42300.8|42321.3|42301.3|42324.3|42304.3|42320.8|42300.8|17
1726258500000|2024-09-13 20:15:00|42320.9|42300.9|42307.8|42287.8|42320.9|42300.9|42299.3|42279.3|34
1726258800000|2024-09-13 20:20:00|42309.8|42289.8|42317.3|42297.3|42317.3|42297.3|42309.8|42289.8|7
1726259100000|2024-09-13 20:25:00|42316.9|42296.9|42306.9|42286.9|42316.9|42296.9|42306.9|42286.9|15
1726259400000|2024-09-13 20:30:00|42304.9|42284.9|42299.4|42279.4|42306.4|42286.4|42299.4|42279.4|14
1726259700000|2024-09-13 20:35:00|42297.4|42277.4|42296.9|42276.9|42297.4|42277.4|42296.4|42276.4|7
1726260000000|2024-09-13 20:40:00|42297.4|42277.4|42288.9|42268.9|42297.4|42277.4|42288.4|42268.4|15
1726260300000|2024-09-13 20:45:00|42286.4|42266.4|42279.9|42259.9|42286.4|42266.4|42279.4|42259.4|25
1726260600000|2024-09-13 20:50:00|42280.4|42260.4|42278.5|42258.5|42284.9|42264.9|42271.9|42251.9|66
1726260900000|2024-09-13 20:55:00|42276.5|42256.5|42293.5|42273.5|42303|42283|42274|42254|68
1726437600000|2024-09-15 22:00:00|42290.4|42270.4|42288.5|42268.5|42317.4|42297.4|42247.1|42227.1|75
1726437900000|2024-09-15 22:05:00|42286|42266|42313.5|42293.5|42316|42296|42283.5|42263.5|18
1726438200000|2024-09-15 22:10:00|42313|42293|42288|42268|42313|42293|42285.5|42265.5|15
1726438500000|2024-09-15 22:15:00|42287.4|42267.4|42295.5|42275.5|42298|42278|42278|42258|31
1726438800000|2024-09-15 22:20:00|42293.6|42273.6|42278|42258|42293.6|42273.6|42278|42258|5
1726439100000|2024-09-15 22:25:00|42280.5|42260.5|42282.5|42262.5|42284.4|42264.4|42278|42258|13
1726439400000|2024-09-15 22:30:00|42280.5|42260.5|42288|42268|42290.5|42270.5|42278.6|42258.6|11
1726439700000|2024-09-15 22:35:00|42288.6|42268.6|42283.1|42263.1|42290.5|42270.5|42280.6|42260.6|8
1726440000000|2024-09-15 22:40:00|42283.6|42263.6|42290|42270|42290|42270|42283.1|42263.1|5
1726440300000|2024-09-15 22:45:00|42290.6|42270.6|42277.5|42257.5|42292.5|42272.5|42272.5|42252.5|30
1726440600000|2024-09-15 22:50:00|42275|42255|42277.6|42257.6|42282.6|42262.6|42272.5|42252.5|19
1726440900000|2024-09-15 22:55:00|42275.1|42255.1|42287.6|42267.6|42290.1|42270.1|42273.1|42253.1|9
1726441200000|2024-09-15 23:00:00|42285.6|42265.6|42292|42272|42292|42272|42285.1|42265.1|8
1726441500000|2024-09-15 23:05:00|42290.1|42270.1|42309.6|42289.6|42309.6|42289.6|42290.1|42270.1|9
1726441800000|2024-09-15 23:10:00|42312.1|42292.1|42312.6|42292.6|42312.6|42292.6|42307.6|42287.6|21
1726442100000|2024-09-15 23:15:00|42310.1|42290.1|42317.6|42297.6|42317.6|42297.6|42310.1|42290.1|23
1726442400000|2024-09-15 23:20:00|42315.7|42295.7|42323.2|42303.2|42327.6|42307.6|42315.1|42295.1|18
1726442700000|2024-09-15 23:25:00|42327.6|42307.6|42337.7|42317.7|42340.7|42320.7|42322.6|42302.6|13
1726443000000|2024-09-15 23:30:00|42339.6|42319.6|42322.7|42302.7|42345.2|42325.2|42322.7|42302.7|31
1726443300000|2024-09-15 23:35:00|42320.7|42300.7|42315.2|42295.2|42322.7|42302.7|42315.2|42295.2|9
1726443600000|2024-09-15 23:40:00|42312.7|42292.7|42322.2|42302.2|42322.2|42302.2|42312.7|42292.7|11
1726443900000|2024-09-15 23:45:00|42322.7|42302.7|42332.7|42312.7|42332.7|42312.7|42310.8|42290.8|70
1726444200000|2024-09-15 23:50:00|42335.2|42315.2|42340.2|42320.2|42353.3|42333.3|42335.2|42315.2|42
1726444500000|2024-09-15 23:55:00|42335.8|42315.8|42335.2|42315.2|42340.2|42320.2|42335.2|42315.2|25
1726444800000|2024-09-16 00:00:00|42333.3|42313.3|42320.3|42300.3|42340.2|42320.2|42312.8|42292.8|79
1726445100000|2024-09-16 00:05:00|42322.8|42302.8|42335.3|42315.3|42347.2|42327.2|42322.8|42302.8|72
1726445400000|2024-09-16 00:10:00|42330.3|42310.3|42327.8|42307.8|42345.3|42325.3|42317.8|42297.8|34
1726445700000|2024-09-16 00:15:00|42327.2|42307.2|42284.8|42264.8|42327.2|42307.2|42284.8|42264.8|33
1726446000000|2024-09-16 00:20:00|42287.3|42267.3|42282.3|42262.3|42287.3|42267.3|42272.3|42252.3|27
1726446300000|2024-09-16 00:25:00|42282.8|42262.8|42257.3|42237.3|42287.3|42267.3|42257.3|42237.3|65
1726446600000|2024-09-16 00:30:00|42255.3|42235.3|42228.4|42208.4|42255.3|42235.3|42228.4|42208.4|87
1726446900000|2024-09-16 00:35:00|42225.4|42205.4|42235.4|42215.4|42237.9|42217.9|42221.4|42201.4|47
1726447200000|2024-09-16 00:40:00|42237.9|42217.9|42235.4|42215.4|42240.4|42220.4|42232.9|42212.9|17
1726447500000|2024-09-16 00:45:00|42232.9|42212.9|42231.5|42211.5|42235.4|42215.4|42225.4|42205.4|21
1726447800000|2024-09-16 00:50:00|42229.5|42209.5|42208.5|42188.5|42231.5|42211.5|42208.5|42188.5|22
1726448100000|2024-09-16 00:55:00|42209|42189|42197.9|42177.9|42216|42196|42193.5|42173.5|79
1726448400000|2024-09-16 01:00:00|42198.5|42178.5|42223.5|42203.5|42226|42206|42194|42174|52
1726448700000|2024-09-16 01:05:00|42221.5|42201.5|42183.5|42163.5|42223.5|42203.5|42183.5|42163.5|34
1726449000000|2024-09-16 01:10:00|42182.9|42162.9|42163|42143|42186|42166|42152.4|42132.4|51
1726449300000|2024-09-16 01:15:00|42163.5|42143.5|42153|42133|42169.9|42149.9|42153|42133|40
1726449600000|2024-09-16 01:20:00|42155.5|42135.5|42161.6|42141.6|42161.6|42141.6|42146.6|42126.6|41
1726449900000|2024-09-16 01:25:00|42162.7|42142.7|42199.1|42179.1|42204.1|42184.1|42161.6|42141.6|57
1726450200000|2024-09-16 01:30:00|42204.1|42184.1|42200.2|42180.2|42221.6|42201.6|42197.2|42177.2|41
1726450500000|2024-09-16 01:35:00|42202.2|42182.2|42198.6|42178.6|42203.6|42183.6|42186.6|42166.6|24
1726450800000|2024-09-16 01:40:00|42201.1|42181.1|42179.1|42159.1|42201.1|42181.1|42176.6|42156.6|8
1726451100000|2024-09-16 01:45:00|42178.6|42158.6|42167.7|42147.7|42186.6|42166.6|42147.7|42127.7|87
1726451400000|2024-09-16 01:50:00|42170.2|42150.2|42186.4|42166.4|42186.4|42166.4|42149.2|42129.2|42
1726451700000|2024-09-16 01:55:00|42188.9|42168.9|42201.4|42181.4|42220.8|42200.8|42188.9|42168.9|32
1726452000000|2024-09-16 02:00:00|42200.8|42180.8|42213.3|42193.3|42230.8|42210.8|42198.3|42178.3|35
1726452300000|2024-09-16 02:05:00|42210.8|42190.8|42143.4|42123.4|42210.8|42190.8|42140.9|42120.9|54
1726452600000|2024-09-16 02:10:00|42145.3|42125.3|42149.8|42129.8|42162.8|42142.8|42144.8|42124.8|38
1726452900000|2024-09-16 02:15:00|42147.8|42127.8|42188.4|42168.4|42188.4|42168.4|42135.9|42115.9|35
1726453200000|2024-09-16 02:20:00|42190.3|42170.3|42206.8|42186.8|42224.3|42204.3|42190.3|42170.3|20
1726453500000|2024-09-16 02:25:00|42213.7|42193.7|42207.3|42187.3|42219.3|42199.3|42197.9|42177.9|50
1726453800000|2024-09-16 02:30:00|42207.9|42187.9|42189.8|42169.8|42212.9|42192.9|42187.9|42167.9|10
1726454100000|2024-09-16 02:35:00|42202.3|42182.3|42202.9|42182.9|42212.3|42192.3|42197.9|42177.9|16
1726454400000|2024-09-16 02:40:00|42205.4|42185.4|42195.4|42175.4|42205.9|42185.9|42182.9|42162.9|14
1726454700000|2024-09-16 02:45:00|42194.9|42174.9|42212.9|42192.9|42212.9|42192.9|42192.9|42172.9|4
1726455000000|2024-09-16 02:50:00|42214.9|42194.9|42257.9|42237.9|42267.9|42247.9|42212.9|42192.9|76
1726455300000|2024-09-16 02:55:00|42260.4|42240.4|42276.9|42256.9|42276.9|42256.9|42259.4|42239.4|45
1726455600000|2024-09-16 03:00:00|42273|42253|42264.4|42244.4|42274.4|42254.4|42254.4|42234.4|48
1726455900000|2024-09-16 03:05:00|42262.4|42242.4|42281.9|42261.9|42281.9|42261.9|42261.9|42241.9|47
1726456200000|2024-09-16 03:10:00|42281.3|42261.3|42289.4|42269.4|42294.4|42274.4|42276.9|42256.9|31
1726456500000|2024-09-16 03:15:00|42287.5|42267.5|42289.4|42269.4|42291.9|42271.9|42276.9|42256.9|32
1726456800000|2024-09-16 03:20:00|42290|42270|42336.9|42316.9|42349.4|42329.4|42290|42270|93
1726457100000|2024-09-16 03:25:00|42339.4|42319.4|42343|42323|42351.9|42331.9|42331.9|42311.9|35
1726457400000|2024-09-16 03:30:00|42343.6|42323.6|42369.5|42349.5|42399.5|42379.5|42331.4|42311.4|99
1726457700000|2024-09-16 03:35:00|42372|42352|42344.5|42324.5|42384.5|42364.5|42334.5|42314.5|90
1726458000000|2024-09-16 03:40:00|42347|42327|42317|42297|42348.9|42328.9|42314.5|42294.5|20
1726458300000|2024-09-16 03:45:00|42314.5|42294.5|42334.5|42314.5|42337|42317|42307|42287|14
1726458600000|2024-09-16 03:50:00|42332|42312|42319.5|42299.5|42332|42312|42319.5|42299.5|13
1726458900000|2024-09-16 03:55:00|42321.5|42301.5|42337|42317|42339.5|42319.5|42321.5|42301.5|25
1726459200000|2024-09-16 04:00:00|42339|42319|42339.5|42319.5|42349.5|42329.5|42334.5|42314.5|9
1726459500000|2024-09-16 04:05:00|42337.6|42317.6|42339.6|42319.6|42341.5|42321.5|42327.1|42307.1|17
1726459800000|2024-09-16 04:10:00|42346.5|42326.5|42347.6|42327.6|42354.6|42334.6|42345.1|42325.1|20
1726460100000|2024-09-16 04:15:00|42345.7|42325.7|42364.6|42344.6|42364.6|42344.6|42339.6|42319.6|48
1726460400000|2024-09-16 04:20:00|42366.5|42346.5|42347.1|42327.1|42369.6|42349.6|42341.6|42321.6|34
1726460700000|2024-09-16 04:25:00|42344.6|42324.6|42307.7|42287.7|42352.1|42332.1|42307.7|42287.7|36
1726461000000|2024-09-16 04:30:00|42305.2|42285.2|42302.7|42282.7|42307.1|42287.1|42284.1|42264.1|87
1726461300000|2024-09-16 04:35:00|42305.2|42285.2|42285.7|42265.7|42307.7|42287.7|42285.7|42265.7|11
1726461600000|2024-09-16 04:40:00|42288.3|42268.3|42293.3|42273.3|42303.3|42283.3|42285.8|42265.8|6
1726461900000|2024-09-16 04:45:00|42290.8|42270.8|42314.7|42294.7|42317.2|42297.2|42290.8|42270.8|14
1726462200000|2024-09-16 04:50:00|42317.2|42297.2|42307.2|42287.2|42317.2|42297.2|42294.7|42274.7|14
1726462500000|2024-09-16 04:55:00|42304.7|42284.7|42271.7|42251.7|42307.2|42287.2|42271.7|42251.7|23
1726462800000|2024-09-16 05:00:00|42269.7|42249.7|42284.7|42264.7|42289.7|42269.7|42269.7|42249.7|26
1726463100000|2024-09-16 05:05:00|42285.3|42265.3|42274.2|42254.2|42287.2|42267.2|42272.2|42252.2|14
1726463400000|2024-09-16 05:10:00|42274.7|42254.7|42250.9|42230.9|42274.7|42254.7|42248.9|42228.9|18
1726463700000|2024-09-16 05:15:00|42252.8|42232.8|42238.4|42218.4|42252.8|42232.8|42235.9|42215.9|28
1726464000000|2024-09-16 05:20:00|42240.3|42220.3|42233.4|42213.4|42248.4|42228.4|42233.4|42213.4|38
1726464300000|2024-09-16 05:25:00|42232.8|42212.8|42258.4|42238.4|42263.4|42243.4|42230.6|42210.6|71
1726464600000|2024-09-16 05:30:00|42256.4|42236.4|42270.9|42250.9|42276.5|42256.5|42253.4|42233.4|30
1726464900000|2024-09-16 05:35:00|42272.9|42252.9|42308.4|42288.4|42308.4|42288.4|42272.9|42252.9|29
1726465200000|2024-09-16 05:40:00|42306.5|42286.5|42332.3|42312.3|42332.3|42312.3|42303.4|42283.4|54
1726465500000|2024-09-16 05:45:00|42332.9|42312.9|42358.5|42338.5|42358.5|42338.5|42330.9|42310.9|45
1726465800000|2024-09-16 05:50:00|42355.4|42335.4|42370.4|42350.4|42370.4|42350.4|42341.5|42321.5|46
1726466100000|2024-09-16 05:55:00|42367.9|42347.9|42373.5|42353.5|42388.5|42368.5|42367.9|42347.9|59
1726466400000|2024-09-16 06:00:00|42372.9|42352.9|42348.5|42328.5|42372.9|42352.9|42343.5|42323.5|59
1726466700000|2024-09-16 06:05:00|42346|42326|42335.5|42315.5|42353.5|42333.5|42331|42311|35
1726467000000|2024-09-16 06:10:00|42333.5|42313.5|42315.5|42295.5|42333.5|42313.5|42308.5|42288.5|62
1726467300000|2024-09-16 06:15:00|42313.5|42293.5|42333|42313|42333|42313|42300.5|42280.5|34
1726467600000|2024-09-16 06:20:00|42333.5|42313.5|42361.1|42341.1|42374.9|42354.9|42331.6|42311.6|77
1726467900000|2024-09-16 06:25:00|42363.6|42343.6|42351.1|42331.1|42378|42358|42351.1|42331.1|54
1726468200000|2024-09-16 06:30:00|42348.6|42328.6|42358.6|42338.6|42363.6|42343.6|42336.6|42316.6|86
1726468500000|2024-09-16 06:35:00|42356.1|42336.1|42350|42330|42373.6|42353.6|42350|42330|63
1726468800000|2024-09-16 06:40:00|42347.5|42327.5|42261.1|42241.1|42347.5|42327.5|42261.1|42241.1|83
1726469100000|2024-09-16 06:45:00|42258.6|42238.6|42266.1|42246.1|42286.1|42266.1|42245.6|42225.6|94
1726469400000|2024-09-16 06:50:00|42265.6|42245.6|42291.1|42271.1|42296.1|42276.1|42263.6|42243.6|82
1726469700000|2024-09-16 06:55:00|42293.6|42273.6|42340.6|42320.6|42345.1|42325.1|42291.1|42271.1|107
1726470000000|2024-09-16 07:00:00|42342.6|42322.6|42241.2|42221.2|42390.6|42370.6|42223.7|42203.7|383
1726470300000|2024-09-16 07:05:00|42236.2|42216.2|42246.7|42226.7|42276.2|42256.2|42231.7|42211.7|122
1726470600000|2024-09-16 07:10:00|42249.2|42229.2|42270.1|42250.1|42270.7|42250.7|42171.7|42151.7|227
1726470900000|2024-09-16 07:15:00|42283.7|42263.7|42283.7|42263.7|42345.7|42325.7|42281.2|42261.2|200
1726471200000|2024-09-16 07:20:00|42277.3|42257.3|42236.8|42216.8|42277.3|42257.3|42211.8|42191.8|134
1726471500000|2024-09-16 07:25:00|42233.7|42213.7|42234.3|42214.3|42266.2|42246.2|42217.9|42197.9|95
1726471800000|2024-09-16 07:30:00|42227.4|42207.4|42239.3|42219.3|42248.2|42228.2|42206.8|42186.8|121
1726472100000|2024-09-16 07:35:00|42237.4|42217.4|42236.8|42216.8|42256.3|42236.3|42214.3|42194.3|109
1726472400000|2024-09-16 07:40:00|42234.9|42214.9|42205.5|42185.5|42239.3|42219.3|42203.5|42183.5|161
1726472700000|2024-09-16 07:45:00|42208|42188|42223|42203|42228.5|42208.5|42190.5|42170.5|125
1726473000000|2024-09-16 07:50:00|42218.5|42198.5|42131.6|42111.6|42218.5|42198.5|42092.1|42072.1|233
1726473300000|2024-09-16 07:55:00|42134.1|42114.1|42110.8|42090.8|42135.2|42115.2|42052.7|42032.7|295
1726473600000|2024-09-16 08:00:00|42112.7|42092.7|42207.7|42187.7|42217.7|42197.7|42095.8|42075.8|391
1726473900000|2024-09-16 08:05:00|42205.2|42185.2|42218.6|42198.6|42244.1|42224.1|42187.7|42167.7|167
1726474200000|2024-09-16 08:10:00|42221.1|42201.1|42160.5|42140.5|42231.6|42211.6|42124.1|42104.1|117
1726474500000|2024-09-16 08:15:00|42163.6|42143.6|42216.1|42196.1|42226.9|42206.9|42163.6|42143.6|87
1726474800000|2024-09-16 08:20:00|42215.6|42195.6|42210.6|42190.6|42248.1|42228.1|42183.1|42163.1|102
1726475100000|2024-09-16 08:25:00|42207.5|42187.5|42180|42160|42218.1|42198.1|42175|42155|79
1726475400000|2024-09-16 08:30:00|42182.5|42162.5|42194.2|42174.2|42206.2|42186.2|42174.2|42154.2|69
1726475700000|2024-09-16 08:35:00|42189.2|42169.2|42210.6|42190.6|42250.6|42230.6|42186.7|42166.7|64
1726476000000|2024-09-16 08:40:00|42212.6|42192.6|42220.6|42200.6|42230.6|42210.6|42205.6|42185.6|47
1726476300000|2024-09-16 08:45:00|42222.6|42202.6|42193.1|42173.1|42233.1|42213.1|42191.2|42171.2|59
1726476600000|2024-09-16 08:50:00|42195.1|42175.1|42233.2|42213.2|42241.2|42221.2|42190.6|42170.6|82
1726476900000|2024-09-16 08:55:00|42237.6|42217.6|42218.2|42198.2|42243.2|42223.2|42211.2|42191.2|67
1726477200000|2024-09-16 09:00:00|42214.3|42194.3|42241.2|42221.2|42248.7|42228.7|42174.8|42154.8|83
1726477500000|2024-09-16 09:05:00|42239.3|42219.3|42238.2|42218.2|42239.3|42219.3|42213.8|42193.8|47
1726477800000|2024-09-16 09:10:00|42238.8|42218.8|42233.8|42213.8|42251.3|42231.3|42218.8|42198.8|37
1726478100000|2024-09-16 09:15:00|42236.3|42216.3|42349.3|42329.3|42356.3|42336.3|42236.3|42216.3|259
1726478400000|2024-09-16 09:20:00|42346.8|42326.8|42364.1|42344.1|42368.2|42348.2|42346.8|42326.8|176
1726478700000|2024-09-16 09:25:00|42366|42346|42395.5|42375.5|42404.9|42384.9|42361|42341|192
1726479000000|2024-09-16 09:30:00|42396|42376|42381.1|42361.1|42417.4|42397.4|42378.6|42358.6|81
1726479300000|2024-09-16 09:35:00|42376.1|42356.1|42375.5|42355.5|42390.5|42370.5|42370.5|42350.5|61
1726479600000|2024-09-16 09:40:00|42371.1|42351.1|42340|42320|42373.6|42353.6|42325.3|42305.3|75
1726479900000|2024-09-16 09:45:00|42341.1|42321.1|42348.6|42328.6|42348.6|42328.6|42324.2|42304.2|39
1726480200000|2024-09-16 09:50:00|42349.2|42329.2|42320.6|42300.6|42356.1|42336.1|42306.1|42286.1|56
1726480500000|2024-09-16 09:55:00|42322.5|42302.5|42351.7|42331.7|42353.1|42333.1|42306.1|42286.1|53
1726480800000|2024-09-16 10:00:00|42351.1|42331.1|42368.7|42348.7|42378.6|42358.6|42341.1|42321.1|121
1726481100000|2024-09-16 10:05:00|42370.6|42350.6|42396.7|42376.7|42407.5|42387.5|42366.2|42346.2|139
1726481400000|2024-09-16 10:10:00|42392.3|42372.3|42418.1|42398.1|42423.1|42403.1|42376.2|42356.2|118
1726481700000|2024-09-16 10:15:00|42415.6|42395.6|42441.2|42421.2|42470.1|42450.1|42415.6|42395.6|168
1726482000000|2024-09-16 10:20:00|42438.7|42418.7|42461.2|42441.2|42463.2|42443.2|42428.7|42408.7|29
1726482300000|2024-09-16 10:25:00|42465.1|42445.1|42466.2|42446.2|42483.7|42463.7|42459.8|42439.8|97
1726482600000|2024-09-16 10:30:00|42470.7|42450.7|42479.6|42459.6|42492.6|42472.6|42453.7|42433.7|76
1726482900000|2024-09-16 10:35:00|42482.1|42462.1|42481.5|42461.5|42506.5|42486.5|42475.1|42455.1|129
1726483200000|2024-09-16 10:40:00|42483.5|42463.5|42550.4|42530.4|42561|42541|42483.5|42463.5|310
1726483500000|2024-09-16 10:45:00|42552.9|42532.9|42568.5|42548.5|42577.4|42557.4|42547.4|42527.4|200
1726483800000|2024-09-16 10:50:00|42570.4|42550.4|42580.5|42560.5|42583|42563|42565.4|42545.4|158
1726484100000|2024-09-16 10:55:00|42578.5|42558.5|42583|42563|42600.5|42580.5|42573|42553|282
1726484400000|2024-09-16 11:00:00|42584.9|42564.9|42618.5|42598.5|42639.4|42619.4|42584.9|42564.9|235
1726484700000|2024-09-16 11:05:00|42617.4|42597.4|42651.9|42631.9|42656.3|42636.3|42614.9|42594.9|293
1726485000000|2024-09-16 11:10:00|42654.4|42634.4|42619.4|42599.4|42668.3|42648.3|42617.5|42597.5|193
1726485300000|2024-09-16 11:15:00|42621.3|42601.3|42596.9|42576.9|42635|42615|42586.9|42566.9|175
1726485600000|2024-09-16 11:20:00|42598.9|42578.9|42644.4|42624.4|42653.9|42633.9|42598.9|42578.9|157
1726485900000|2024-09-16 11:25:00|42643.9|42623.9|42680.3|42660.3|42697.8|42677.8|42641.9|42621.9|246
1726486200000|2024-09-16 11:30:00|42682.8|42662.8|42704.7|42684.7|42722.2|42702.2|42675.8|42655.8|399
1726486500000|2024-09-16 11:35:00|42706.7|42686.7|42665.3|42645.3|42721.1|42701.1|42662.8|42642.8|376
1726486800000|2024-09-16 11:40:00|42667.2|42647.2|42609.5|42589.5|42681.4|42661.4|42605|42585|248
1726487100000|2024-09-16 11:45:00|42610|42590|42601.4|42581.4|42633.4|42613.4|42597|42577|75
1726487400000|2024-09-16 11:50:00|42603.9|42583.9|42659|42639|42666.4|42646.4|42603.9|42583.9|78
1726487700000|2024-09-16 11:55:00|42657|42637|42614.5|42594.5|42662|42642|42607|42587|211
1726488000000|2024-09-16 12:00:00|42612.6|42592.6|42589.5|42569.5|42639.5|42619.5|42579.5|42559.5|223
1726488300000|2024-09-16 12:05:00|42592|42572|42592.6|42572.6|42619|42599|42575.1|42555.1|253
1726488600000|2024-09-16 12:10:00|42590.7|42570.7|42612.6|42592.6|42632.1|42612.1|42590.7|42570.7|437
1726488900000|2024-09-16 12:15:00|42610.7|42590.7|42625.7|42605.7|42639.6|42619.6|42599.6|42579.6|444
1726489200000|2024-09-16 12:20:00|42621.8|42601.8|42633.8|42613.8|42655.7|42635.7|42615.7|42595.7|188
1726489500000|2024-09-16 12:25:00|42635.7|42615.7|42653.2|42633.2|42659.6|42639.6|42635.7|42615.7|235
1726489800000|2024-09-16 12:30:00|42651.3|42631.3|42697.1|42677.1|42697.1|42677.1|42648.2|42628.2|227
1726490100000|2024-09-16 12:35:00|42695.2|42675.2|42734.6|42714.6|42763.5|42743.5|42687.7|42667.7|420
1726490400000|2024-09-16 12:40:00|42736.6|42716.6|42698.5|42678.5|42736.6|42716.6|42675.5|42655.5|365
1726490700000|2024-09-16 12:45:00|42699.6|42679.6|42719.4|42699.4|42719.4|42699.4|42684.1|42664.1|262
1726491000000|2024-09-16 12:50:00|42717.4|42697.4|42759.4|42739.4|42762.4|42742.4|42715.5|42695.5|287
1726491300000|2024-09-16 12:55:00|42757.4|42737.4|42796.3|42776.3|42804.9|42784.9|42751.9|42731.9|338
1726491600000|2024-09-16 13:00:00|42794.4|42774.4|42851.1|42831.1|42867.5|42847.5|42789.4|42769.4|919
1726491900000|2024-09-16 13:05:00|42851.6|42831.6|42872.5|42852.5|42879.4|42859.4|42826.1|42806.1|536
1726492200000|2024-09-16 13:10:00|42871.9|42851.9|42872.5|42852.5|42891.9|42871.9|42866.9|42846.9|406
1726492500000|2024-09-16 13:15:00|42874.4|42854.4|42911.1|42891.1|42915.6|42895.6|42868.6|42848.6|429
1726492800000|2024-09-16 13:20:00|42913.1|42893.1|42942.5|42922.5|42952|42932|42906.7|42886.7|547
1726493100000|2024-09-16 13:25:00|42933.6|42913.6|42933.1|42913.1|42943.7|42923.7|42930.6|42910.6|434
1726493400000|2024-09-16 13:30:00|42937|42917|42885|42865|42967.5|42947.5|42878.7|42858.7|876
1726493700000|2024-09-16 13:35:00|42882.5|42862.5|42897.6|42877.6|42907|42887|42803.7|42783.7|614
1726494000000|2024-09-16 13:40:00|42895.6|42875.6|42847.6|42827.6|42904.5|42884.5|42808.1|42788.1|387
1726494300000|2024-09-16 13:45:00|42852|42832|42932.3|42912.3|42933.4|42913.4|42852|42832|757
1726494600000|2024-09-16 13:50:00|42932.8|42912.8|42945.4|42925.4|42953.4|42933.4|42905.4|42885.4|552
1726494900000|2024-09-16 13:55:00|42946.5|42926.5|42992.6|42972.6|42992.6|42972.6|42924.5|42904.5|515
1726495200000|2024-09-16 14:00:00|42988.7|42968.7|42999.6|42979.6|43019.6|42999.6|42977.6|42957.6|710
1726495500000|2024-09-16 14:05:00|42997.6|42977.6|43068.2|43048.2|43080.1|43060.1|42987.1|42967.1|676
1726495800000|2024-09-16 14:10:00|43067.6|43047.6|43081.8|43061.8|43099.3|43079.3|43058.8|43038.8|658
1726496100000|2024-09-16 14:15:00|43081.3|43061.3|43153.8|43133.8|43153.8|43133.8|43079.3|43059.3|515
1726496400000|2024-09-16 14:20:00|43150.7|43130.7|43173.8|43153.8|43181.3|43161.3|43131.9|43111.9|818
1726496700000|2024-09-16 14:25:00|43176.9|43156.9|43174.9|43154.9|43183.8|43163.8|43134.9|43114.9|726
1726497000000|2024-09-16 14:30:00|43176.9|43156.9|43168|43148|43185|43165|43141.1|43121.1|958
1726497300000|2024-09-16 14:35:00|43166.1|43146.1|43206.1|43186.1|43260|43240|43141.9|43121.9|1165
1726497600000|2024-09-16 14:40:00|43205.5|43185.5|43097.5|43077.5|43206.1|43186.1|43097.5|43077.5|943
1726497900000|2024-09-16 14:45:00|43099.5|43079.5|43134.2|43114.2|43139.7|43119.7|43067.5|43047.5|576
1726498200000|2024-09-16 14:50:00|43134.7|43114.7|43089.5|43069.5|43134.7|43114.7|43077.6|43057.6|511
1726498500000|2024-09-16 14:55:00|43092|43072|43010.6|42990.6|43094.5|43074.5|43005.6|42985.6|577
1726498800000|2024-09-16 15:00:00|43008.1|42988.1|43005.7|42985.7|43033.1|43013.1|42948.7|42928.7|829
1726499100000|2024-09-16 15:05:00|43003.7|42983.7|42997.9|42977.9|43021.2|43001.2|42976.8|42956.8|405
1726499400000|2024-09-16 15:10:00|42999.8|42979.8|43039.9|43019.9|43056.8|43036.8|42991|42971|316
1726499700000|2024-09-16 15:15:00|43036.8|43016.8|43021.8|43001.8|43038.7|43018.7|42996.8|42976.8|394
1726500000000|2024-09-16 15:20:00|43019.9|42999.9|42993.8|42973.8|43036.3|43016.3|42956.8|42936.8|321
1726500300000|2024-09-16 15:25:00|42996.8|42976.8|43029.3|43009.3|43031.8|43011.8|42996.8|42976.8|294
1726500600000|2024-09-16 15:30:00|43033.8|43013.8|42988.8|42968.8|43046.9|43026.9|42984.9|42964.9|350
1726500900000|2024-09-16 15:35:00|42986.9|42966.9|42928|42908|42996.9|42976.9|42903|42883|698
1726501200000|2024-09-16 15:40:00|42926.1|42906.1|42898|42878|42926.1|42906.1|42873.6|42853.6|503
1726501500000|2024-09-16 15:45:00|42900.5|42880.5|42903.8|42883.8|42918|42898|42873|42853|478
1726501800000|2024-09-16 15:50:00|42901.9|42881.9|42896.9|42876.9|42901.9|42881.9|42848|42828|309
1726502100000|2024-09-16 15:55:00|42895|42875|42881.9|42861.9|42903.9|42883.9|42859.4|42839.4|143
1726502400000|2024-09-16 16:00:00|42883.9|42863.9|42858.6|42838.6|42897.5|42877.5|42854.2|42834.2|406
1726502700000|2024-09-16 16:05:00|42854.2|42834.2|42859.2|42839.2|42884.2|42864.2|42836.7|42816.7|461
1726503000000|2024-09-16 16:10:00|42863.7|42843.7|42826.2|42806.2|42872.3|42852.3|42826.2|42806.2|260
1726503300000|2024-09-16 16:15:00|42827.3|42807.3|42841.7|42821.7|42841.7|42821.7|42804.2|42784.2|313
1726503600000|2024-09-16 16:20:00|42842.3|42822.3|42845.4|42825.4|42854.8|42834.8|42839.3|42819.3|210
1726503900000|2024-09-16 16:25:00|42846|42826|42851.5|42831.5|42858.5|42838.5|42841|42821|124
1726504200000|2024-09-16 16:30:00|42853.5|42833.5|42834.6|42814.6|42858.5|42838.5|42821.5|42801.5|357
1726504500000|2024-09-16 16:35:00|42831.5|42811.5|42814.6|42794.6|42836.5|42816.5|42813.5|42793.5|366
1726504800000|2024-09-16 16:40:00|42811.6|42791.6|42810.8|42790.8|42831.6|42811.6|42803.8|42783.8|290
1726505100000|2024-09-16 16:45:00|42812.7|42792.7|42832.7|42812.7|42832.7|42812.7|42798.3|42778.3|203
1726505400000|2024-09-16 16:50:00|42835.2|42815.2|42842.7|42822.7|42852.7|42832.7|42832.7|42812.7|258
1726505700000|2024-09-16 16:55:00|42843.3|42823.3|42829.4|42809.4|42852.7|42832.7|42823.9|42803.9|829
1726506000000|2024-09-16 17:00:00|42828.9|42808.9|42792|42772|42829.4|42809.4|42776.4|42756.4|496
1726506300000|2024-09-16 17:05:00|42793.9|42773.9|42792|42772|42799.5|42779.5|42778.3|42758.3|194
1726506600000|2024-09-16 17:10:00|42793.9|42773.9|42755.1|42735.1|42797|42777|42755.1|42735.1|311
1726506900000|2024-09-16 17:15:00|42752.6|42732.6|42730.1|42710.1|42755.1|42735.1|42725.1|42705.1|210
1726507200000|2024-09-16 17:20:00|42733.1|42713.1|42775.1|42755.1|42780.1|42760.1|42733.1|42713.1|136
1726507500000|2024-09-16 17:25:00|42772.6|42752.6|42770.1|42750.1|42785.1|42765.1|42757.6|42737.6|58
1726507800000|2024-09-16 17:30:00|42767.6|42747.6|42770.1|42750.1|42775.1|42755.1|42765.1|42745.1|110
1726508100000|2024-09-16 17:35:00|42777.6|42757.6|42800.7|42780.7|42802.1|42782.1|42757.1|42737.1|223
1726508400000|2024-09-16 17:40:00|42803.2|42783.2|42815.2|42795.2|42815.2|42795.2|42800.1|42780.1|84
1726508700000|2024-09-16 17:45:00|42817.1|42797.1|42829|42809|42831|42811|42805.2|42785.2|122
1726509000000|2024-09-16 17:50:00|42827.1|42807.1|42814.1|42794.1|42829.6|42809.6|42814.1|42794.1|82
1726509300000|2024-09-16 17:55:00|42815.2|42795.2|42814.1|42794.1|42825.8|42805.8|42814.1|42794.1|75
1726509600000|2024-09-16 18:00:00|42816|42796|42831|42811|42836.6|42816.6|42814.1|42794.1|61
1726509900000|2024-09-16 18:05:00|42828.5|42808.5|42814.7|42794.7|42828.5|42808.5|42812.7|42792.7|46
1726510200000|2024-09-16 18:10:00|42817.2|42797.2|42819.1|42799.1|42828|42808|42816.6|42796.6|63
1726510500000|2024-09-16 18:15:00|42819.7|42799.7|42765.3|42745.3|42821.1|42801.1|42764.7|42744.7|129
1726510800000|2024-09-16 18:20:00|42767.2|42747.2|42747.8|42727.8|42767.2|42747.2|42735.3|42715.3|211
1726511100000|2024-09-16 18:25:00|42749.7|42729.7|42765.3|42745.3|42767.8|42747.8|42749.7|42729.7|25
1726511400000|2024-09-16 18:30:00|42762.8|42742.8|42770.3|42750.3|42772.2|42752.2|42762.2|42742.2|37
1726511700000|2024-09-16 18:35:00|42775.3|42755.3|42780.3|42760.3|42787.3|42767.3|42775.3|42755.3|34
1726512000000|2024-09-16 18:40:00|42782.8|42762.8|42774.8|42754.8|42782.8|42762.8|42770.9|42750.9|120
1726512300000|2024-09-16 18:45:00|42775.4|42755.4|42770.4|42750.4|42775.4|42755.4|42765.4|42745.4|37
1726512600000|2024-09-16 18:50:00|42771.5|42751.5|42765.4|42745.4|42775.4|42755.4|42765.4|42745.4|26
1726512900000|2024-09-16 18:55:00|42764.8|42744.8|42778.5|42758.5|42780.4|42760.4|42764.8|42744.8|34
1726513200000|2024-09-16 19:00:00|42777.9|42757.9|42767.4|42747.4|42777.9|42757.9|42767.3|42747.3|24
1726513500000|2024-09-16 19:05:00|42765.4|42745.4|42785.4|42765.4|42785.4|42765.4|42765.4|42745.4|24
1726513800000|2024-09-16 19:10:00|42787.4|42767.4|42784.9|42764.9|42790.4|42770.4|42782.4|42762.4|30
1726514100000|2024-09-16 19:15:00|42785.4|42765.4|42783.5|42763.5|42785.4|42765.4|42772.4|42752.4|33
1726514400000|2024-09-16 19:20:00|42783|42763|42805.5|42785.5|42805.5|42785.5|42783|42763|32
1726514700000|2024-09-16 19:25:00|42801.6|42781.6|42800.5|42780.5|42801.6|42781.6|42795.5|42775.5|70
1726515000000|2024-09-16 19:30:00|42801.1|42781.1|42800.5|42780.5|42805.5|42785.5|42799.9|42779.9|36
1726515300000|2024-09-16 19:35:00|42795.5|42775.5|42780.5|42760.5|42795.5|42775.5|42780.5|42760.5|18
1726515600000|2024-09-16 19:40:00|42780|42760|42781.1|42761.1|42781.1|42761.1|42779.4|42759.4|31
1726515900000|2024-09-16 19:45:00|42781.7|42761.7|42785.6|42765.6|42785.6|42765.6|42781.7|42761.7|24
1726516200000|2024-09-16 19:50:00|42786.1|42766.1|42790.6|42770.6|42790.6|42770.6|42785.6|42765.6|74
1726516500000|2024-09-16 19:55:00|42791.1|42771.1|42786.2|42766.2|42791.1|42771.1|42780.6|42760.6|68
1726516800000|2024-09-16 20:00:00|42785.6|42765.6|42777.5|42757.5|42788.7|42768.7|42770.6|42750.6|70
1726517100000|2024-09-16 20:05:00|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|8
1726517400000|2024-09-16 20:10:00|42780.6|42760.6|42777.6|42757.6|42782.6|42762.6|42777.6|42757.6|12
1726517700000|2024-09-16 20:15:00|42778.1|42758.1|42780.7|42760.7|42785.1|42765.1|42777.6|42757.6|49
1726518000000|2024-09-16 20:20:00|42782.6|42762.6|42785.7|42765.7|42785.7|42765.7|42781.2|42761.2|8
1726518300000|2024-09-16 20:25:00|42785.1|42765.1|42785.7|42765.7|42785.7|42765.7|42783.2|42763.2|16
1726518600000|2024-09-16 20:30:00|42786.3|42766.3|42785.7|42765.7|42786.3|42766.3|42785.7|42765.7|13
1726518900000|2024-09-16 20:35:00|42786.3|42766.3|42785.7|42765.7|42788.2|42768.2|42785.1|42765.1|14
1726519200000|2024-09-16 20:40:00|42785.2|42765.2|42781.3|42761.3|42785.7|42765.7|42781.3|42761.3|9
1726519500000|2024-09-16 20:45:00|42783.2|42763.2|42780.8|42760.8|42783.3|42763.3|42778.8|42758.8|13
1726519800000|2024-09-16 20:50:00|42778.8|42758.8|42778.3|42758.3|42783.3|42763.3|42778.3|42758.3|38
1726520100000|2024-09-16 20:55:00|42776.3|42756.3|42773.9|42753.9|42778.3|42758.3|42770.8|42750.8|39
1726524000000|2024-09-16 22:00:00|42769.8|42749.8|42760.4|42740.4|42769.8|42749.8|42757.4|42737.4|28
1726524300000|2024-09-16 22:05:00|42757.9|42737.9|42771|42751|42771|42751|42757.9|42737.9|25
1726524600000|2024-09-16 22:10:00|42773|42753|42785.5|42765.5|42787.4|42767.4|42773|42753|39
1726524900000|2024-09-16 22:15:00|42786|42766|42790.5|42770.5|42790.5|42770.5|42786|42766|6
1726525200000|2024-09-16 22:20:00|42791.1|42771.1|42790.5|42770.5|42791.1|42771.1|42788.6|42768.6|9
1726525500000|2024-09-16 22:25:00|42791.1|42771.1|42789.9|42769.9|42791.1|42771.1|42789.9|42769.9|8
1726525800000|2024-09-16 22:30:00|42791.1|42771.1|42800|42780|42803.8|42783.8|42791.1|42771.1|26
1726526100000|2024-09-16 22:35:00|42800.5|42780.5|42802.5|42782.5|42803|42783|42800.5|42780.5|5
1726526400000|2024-09-16 22:40:00|42805|42785|42805|42785|42805|42785|42800|42780|13
1726526700000|2024-09-16 22:45:00|42804.4|42784.4|42811.1|42791.1|42811.1|42791.1|42800.6|42780.6|19
1726527000000|2024-09-16 22:50:00|42811.2|42791.2|42810.6|42790.6|42812.5|42792.5|42810.6|42790.6|31
1726527300000|2024-09-16 22:55:00|42810|42790|42803.7|42783.7|42810|42790|42801.2|42781.2|18
1726527600000|2024-09-16 23:00:00|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|8
1726527900000|2024-09-16 23:05:00|42811.2|42791.2|42813.7|42793.7|42816.2|42796.2|42811.2|42791.2|7
1726528200000|2024-09-16 23:10:00|42814.3|42794.3|42804.3|42784.3|42816.2|42796.2|42801.8|42781.8|14
1726528500000|2024-09-16 23:15:00|42802.4|42782.4|42803.7|42783.7|42806.2|42786.2|42798.7|42778.7|13
1726528800000|2024-09-16 23:20:00|42803.2|42783.2|42813.8|42793.8|42813.8|42793.8|42801.2|42781.2|13
1726529100000|2024-09-16 23:25:00|42816.3|42796.3|42813.8|42793.8|42816.3|42796.3|42810.7|42790.7|20
1726529400000|2024-09-16 23:30:00|42811.3|42791.3|42813.8|42793.8|42816.3|42796.3|42811.3|42791.3|9
1726529700000|2024-09-16 23:35:00|42811.3|42791.3|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|7
1726530000000|2024-09-16 23:40:00|42809.4|42789.4|42818.3|42798.3|42818.3|42798.3|42809.4|42789.4|10
1726530300000|2024-09-16 23:45:00|42816.3|42796.3|42819.4|42799.4|42823.3|42803.3|42816.3|42796.3|17
1726530600000|2024-09-16 23:50:00|42821.3|42801.3|42811.9|42791.9|42821.9|42801.9|42811.9|42791.9|13
1726530900000|2024-09-16 23:55:00|42812.5|42792.5|42814.5|42794.5|42816.4|42796.4|42811.4|42791.4|22
1726531200000|2024-09-17 00:00:00|42811.4|42791.4|42805.3|42785.3|42816.4|42796.4|42786.2|42766.2|62
1726531500000|2024-09-17 00:05:00|42805.8|42785.8|42794.5|42774.5|42813.9|42793.9|42794.5|42774.5|57
1726531800000|2024-09-17 00:10:00|42788.3|42768.3|42786.4|42766.4|42788.3|42768.3|42778.9|42758.9|52
1726532100000|2024-09-17 00:15:00|42783.9|42763.9|42781.4|42761.4|42791.4|42771.4|42781.4|42761.4|23
1726532400000|2024-09-17 00:20:00|42783.4|42763.4|42787|42767|42796.5|42776.5|42783.4|42763.4|34
1726532700000|2024-09-17 00:25:00|42786.5|42766.5|42772.8|42752.8|42786.5|42766.5|42772.8|42752.8|51
1726533000000|2024-09-17 00:30:00|42775.3|42755.3|42777.8|42757.8|42782.8|42762.8|42765.9|42745.9|22
1726533300000|2024-09-17 00:35:00|42777.9|42757.9|42775.4|42755.4|42782.9|42762.9|42775.4|42755.4|16
1726533600000|2024-09-17 00:40:00|42772.9|42752.9|42755.4|42735.4|42775.4|42755.4|42755.4|42735.4|44
1726533900000|2024-09-17 00:45:00|42752.9|42732.9|42747.9|42727.9|42757.9|42737.9|42747.9|42727.9|29
1726534200000|2024-09-17 00:50:00|42750.4|42730.4|42745.4|42725.4|42750.4|42730.4|42745.4|42725.4|38
1726534500000|2024-09-17 00:55:00|42742.9|42722.9|42734.3|42714.3|42749.3|42729.3|42734.3|42714.3|59
1726534800000|2024-09-17 01:00:00|42733.7|42713.7|42739.3|42719.3|42746.8|42726.8|42722.4|42702.4|85
1726535100000|2024-09-17 01:05:00|42741.2|42721.2|42756.8|42736.8|42761.8|42741.8|42739.3|42719.3|44
1726535400000|2024-09-17 01:10:00|42756.2|42736.2|42779.3|42759.3|42789.3|42769.3|42754.3|42734.3|72
1726535700000|2024-09-17 01:15:00|42776.8|42756.8|42779.3|42759.3|42786.8|42766.8|42766.8|42746.8|56
1726536000000|2024-09-17 01:20:00|42776.8|42756.8|42779.4|42759.4|42779.4|42759.4|42771.8|42751.8|20
1726536300000|2024-09-17 01:25:00|42781.9|42761.9|42776.9|42756.9|42788.2|42768.2|42776.9|42756.9|22
1726536600000|2024-09-17 01:30:00|42774.4|42754.4|42793|42773|42798|42778|42768.8|42748.8|25
1726536900000|2024-09-17 01:35:00|42792.5|42772.5|42802.5|42782.5|42806.3|42786.3|42780|42760|31
1726537200000|2024-09-17 01:40:00|42806.3|42786.3|42829.4|42809.4|42841.3|42821.3|42801.9|42781.9|69
1726537500000|2024-09-17 01:45:00|42831.9|42811.9|42810|42790|42872.5|42852.5|42810|42790|64
1726537800000|2024-09-17 01:50:00|42808.1|42788.1|42842|42822|42847.5|42827.5|42804.4|42784.4|33
1726538100000|2024-09-17 01:55:00|42844.5|42824.5|42862|42842|42874.5|42854.5|42844.5|42824.5|23
1726538400000|2024-09-17 02:00:00|42864.5|42844.5|42945.6|42925.6|42945.6|42925.6|42859.5|42839.5|145
1726538700000|2024-09-17 02:05:00|42945.1|42925.1|42941.4|42921.4|42962|42942|42933.2|42913.2|66
1726539000000|2024-09-17 02:10:00|42939.5|42919.5|43014.5|42994.5|43026.4|43006.4|42930.1|42910.1|157
1726539300000|2024-09-17 02:15:00|43011.4|42991.4|43009.5|42989.5|43031.5|43011.5|42999.5|42979.5|74
1726539600000|2024-09-17 02:20:00|43011.5|42991.5|43031.5|43011.5|43033.4|43013.4|43004|42984|103
1726539900000|2024-09-17 02:25:00|43034|43014|43012.1|42992.1|43059.6|43039.6|43007.6|42987.6|79
1726540200000|2024-09-17 02:30:00|43007.1|42987.1|43037.1|43017.1|43047.1|43027.1|43007.1|42987.1|60
1726540500000|2024-09-17 02:35:00|43033.2|43013.2|43030.2|43010.2|43042.1|43022.1|43025.2|43005.2|21
1726540800000|2024-09-17 02:40:00|43029.6|43009.6|43027.7|43007.7|43047.1|43027.1|43022.7|43002.7|62
1726541100000|2024-09-17 02:45:00|43027.1|43007.1|42987.7|42967.7|43030.2|43010.2|42987.7|42967.7|54
1726541400000|2024-09-17 02:50:00|42990.2|42970.2|43012.7|42992.7|43012.7|42992.7|42990.2|42970.2|23
1726541700000|2024-09-17 02:55:00|43013.3|42993.3|43012.7|42992.7|43032.2|43012.2|43012.7|42992.7|26
1726542000000|2024-09-17 03:00:00|43010.2|42990.2|43017.8|42997.8|43034.7|43014.7|43007.2|42987.2|33
1726542300000|2024-09-17 03:05:00|43019.7|42999.7|43005.3|42985.3|43027.8|43007.8|43005.3|42985.3|22
1726542600000|2024-09-17 03:10:00|43009.7|42989.7|43008.4|42988.4|43042.8|43022.8|43008.4|42988.4|82
1726542900000|2024-09-17 03:15:00|43010.3|42990.3|43015.3|42995.3|43042.8|43022.8|43010.3|42990.3|47
1726543200000|2024-09-17 03:20:00|43013.4|42993.4|43013.4|42993.4|43018.4|42998.4|43007.8|42987.8|13
1726543500000|2024-09-17 03:25:00|43017.8|42997.8|43017.8|42997.8|43018.4|42998.4|42994.8|42974.8|57
1726543800000|2024-09-17 03:30:00|43020.3|43000.3|43039.8|43019.8|43054.8|43034.8|43017.8|42997.8|50
1726544100000|2024-09-17 03:35:00|43040.4|43020.4|43010.4|42990.4|43050.4|43030.4|43004.8|42984.8|69
1726544400000|2024-09-17 03:40:00|43009.8|42989.8|43017.9|42997.9|43030.4|43010.4|42998.4|42978.4|33
1726544700000|2024-09-17 03:45:00|43015.4|42995.4|43002.3|42982.3|43020.4|43000.4|42999.8|42979.8|23
1726545000000|2024-09-17 03:50:00|43004.8|42984.8|43006.8|42986.8|43014.8|42994.8|42992.3|42972.3|58
1726545300000|2024-09-17 03:55:00|43007.3|42987.3|42971.8|42951.8|43012.9|42992.9|42971.8|42951.8|20
1726545600000|2024-09-17 04:00:00|42969.9|42949.9|42925.4|42905.4|42977.4|42957.4|42925.4|42905.4|70
1726545900000|2024-09-17 04:05:00|42925.5|42905.5|42888|42868|42925.5|42905.5|42883.5|42863.5|105
1726546200000|2024-09-17 04:10:00|42888.5|42868.5|42873.6|42853.6|42891|42871|42858.5|42838.5|67
1726546500000|2024-09-17 04:15:00|42873|42853|42876.1|42856.1|42878|42858|42863.6|42843.6|30
1726546800000|2024-09-17 04:20:00|42875.5|42855.5|42846.1|42826.1|42876.1|42856.1|42841.7|42821.7|98
1726547100000|2024-09-17 04:25:00|42846.7|42826.7|42851.1|42831.1|42853.6|42833.6|42846.1|42826.1|41
1726547400000|2024-09-17 04:30:00|42853.6|42833.6|42806.7|42786.7|42853.6|42833.6|42806.7|42786.7|62
1726547700000|2024-09-17 04:35:00|42809.2|42789.2|42806.7|42786.7|42819.2|42799.2|42806.7|42786.7|42
1726548000000|2024-09-17 04:40:00|42809.2|42789.2|42804.2|42784.2|42851.2|42831.2|42789.2|42769.2|77
1726548300000|2024-09-17 04:45:00|42809.2|42789.2|42819.2|42799.2|42834.2|42814.2|42809.2|42789.2|52
1726548600000|2024-09-17 04:50:00|42816.7|42796.7|42804.3|42784.3|42816.8|42796.8|42796.8|42776.8|45
1726548900000|2024-09-17 04:55:00|42801.8|42781.8|42789.3|42769.3|42811.8|42791.8|42784.3|42764.3|41
1726549200000|2024-09-17 05:00:00|42793.7|42773.7|42768|42748|42811.8|42791.8|42764.9|42744.9|86
1726549500000|2024-09-17 05:05:00|42770.5|42750.5|42774.3|42754.3|42778|42758|42763|42743|55
1726549800000|2024-09-17 05:10:00|42779.3|42759.3|42756.8|42736.8|42786.8|42766.8|42754.9|42734.9|85
1726550100000|2024-09-17 05:15:00|42754.3|42734.3|42756.8|42736.8|42756.8|42736.8|42736.8|42716.8|65
1726550400000|2024-09-17 05:20:00|42759.3|42739.3|42826.9|42806.9|42826.9|42806.9|42759.3|42739.3|87
1726550700000|2024-09-17 05:25:00|42829.4|42809.4|42839.4|42819.4|42855.7|42835.7|42827.4|42807.4|78
1726551000000|2024-09-17 05:30:00|42840|42820|42870.5|42850.5|42890|42870|42838.8|42818.8|106
1726551300000|2024-09-17 05:35:00|42870|42850|42861.9|42841.9|42870|42850|42839.4|42819.4|50
1726551600000|2024-09-17 05:40:00|42859.4|42839.4|42866.9|42846.9|42891.9|42871.9|42859.4|42839.4|59
1726551900000|2024-09-17 05:45:00|42867.5|42847.5|42877.5|42857.5|42896.9|42876.9|42867.5|42847.5|25
1726552200000|2024-09-17 05:50:00|42880|42860|42849.5|42829.5|42881.9|42861.9|42849.5|42829.5|29
1726552500000|2024-09-17 05:55:00|42847|42827|42837|42817|42854.5|42834.5|42834.5|42814.5|21
1726552800000|2024-09-17 06:00:00|42842|42822|42853.9|42833.9|42859.5|42839.5|42810.6|42790.6|93
1726553100000|2024-09-17 06:05:00|42852|42832|42873.9|42853.9|42908.9|42888.9|42841.4|42821.4|82
1726553400000|2024-09-17 06:10:00|42874.5|42854.5|42883.9|42863.9|42903.9|42883.9|42874.5|42854.5|50
1726553700000|2024-09-17 06:15:00|42886.4|42866.4|42861.5|42841.5|42896.5|42876.5|42861.5|42841.5|22
1726554000000|2024-09-17 06:20:00|42857|42837|42914|42894|42914|42894|42850.1|42830.1|29
1726554300000|2024-09-17 06:25:00|42914.6|42894.6|42941.5|42921.5|42944|42924|42914.6|42894.6|60
1726554600000|2024-09-17 06:30:00|42939|42919|42949|42929|42961.5|42941.5|42929|42909|67
1726554900000|2024-09-17 06:35:00|42956.5|42936.5|43031.5|43011.5|43038.4|43018.4|42956.5|42936.5|163
1726555200000|2024-09-17 06:40:00|43024|43004|43085.4|43065.4|43102.3|43082.3|43006.5|42986.5|251
1726555500000|2024-09-17 06:45:00|43082.9|43062.9|43089.6|43069.6|43122.9|43102.9|43072.9|43052.9|327
1726555800000|2024-09-17 06:50:00|43089.1|43069.1|43084.1|43064.1|43094.7|43074.7|43069.6|43049.6|67
1726556100000|2024-09-17 06:55:00|43084.7|43064.7|43099.1|43079.1|43104.1|43084.1|43031.6|43011.6|95
1726556400000|2024-09-17 07:00:00|43101|43081|43095.4|43075.4|43134.7|43114.7|43089.1|43069.1|306
1726556700000|2024-09-17 07:05:00|43093.5|43073.5|43098|43078|43125.4|43105.4|43073.5|43053.5|121
1726557000000|2024-09-17 07:10:00|43096|43076|43081.1|43061.1|43106|43086|43056.1|43036.1|137
1726557300000|2024-09-17 07:15:00|43077.2|43057.2|43092.2|43072.2|43118.6|43098.6|43072.2|43052.2|94
1726557600000|2024-09-17 07:20:00|43090.3|43070.3|43096.1|43076.1|43099.2|43079.2|43061.7|43041.7|59
1726557900000|2024-09-17 07:25:00|43094.2|43074.2|43133|43113|43150.5|43130.5|43088.6|43068.6|161
1726558200000|2024-09-17 07:30:00|43134.9|43114.9|43131.7|43111.7|43145.5|43125.5|43091.7|43071.7|114
1726558500000|2024-09-17 07:35:00|43129.8|43109.8|43121.7|43101.7|43141.7|43121.7|43103.6|43083.6|96
1726558800000|2024-09-17 07:40:00|43123.6|43103.6|43118.1|43098.1|43141.7|43121.7|43106.7|43086.7|79
1726559100000|2024-09-17 07:45:00|43123.1|43103.1|43106.2|43086.2|43123.1|43103.1|43071.2|43051.2|98
1726559400000|2024-09-17 07:50:00|43110|43090|43113.1|43093.1|43143.7|43123.7|43103.7|43083.7|92
1726559700000|2024-09-17 07:55:00|43113.7|43093.7|43083.1|43063.1|43121.2|43101.2|43056.8|43036.8|125
1726560000000|2024-09-17 08:00:00|43079.3|43059.3|43038.1|43018.1|43083.1|43063.1|42963.1|42943.1|218
1726560300000|2024-09-17 08:05:00|43036.2|43016.2|42947|42927|43036.2|43016.2|42929.3|42909.3|325
1726560600000|2024-09-17 08:10:00|42947.6|42927.6|42973.9|42953.9|42995.7|42975.7|42947.6|42927.6|96
1726560900000|2024-09-17 08:15:00|42970.1|42950.1|42957|42937|42972.2|42952.2|42929.5|42909.5|158
1726561200000|2024-09-17 08:20:00|42956.4|42936.4|42974|42954|42976.5|42956.5|42950.9|42930.9|72
1726561500000|2024-09-17 08:25:00|42973.4|42953.4|42901.5|42881.5|42973.4|42953.4|42899.6|42879.6|142
1726561800000|2024-09-17 08:30:00|42902.1|42882.1|42942.1|42922.1|42944|42924|42897.6|42877.6|152
1726562100000|2024-09-17 08:35:00|42941.5|42921.5|42993.4|42973.4|42998.4|42978.4|42941.5|42921.5|87
1726562400000|2024-09-17 08:40:00|42992.8|42972.8|42948.4|42928.4|42992.8|42972.8|42935.4|42915.4|85
1726562700000|2024-09-17 08:45:00|42950.4|42930.4|42986|42966|42993.5|42973.5|42950.4|42930.4|112
1726563000000|2024-09-17 08:50:00|42981.5|42961.5|43011|42991|43011|42991|42969|42949|60
1726563300000|2024-09-17 08:55:00|43013.5|42993.5|42988.5|42968.5|43013.5|42993.5|42966|42946|41
1726563600000|2024-09-17 09:00:00|42991|42971|42918.5|42898.5|42992.9|42972.9|42906|42886|83
1726563900000|2024-09-17 09:05:00|42919.1|42899.1|42973.5|42953.5|42976|42956|42919.1|42899.1|60
1726564200000|2024-09-17 09:10:00|42971|42951|42966|42946|42981|42961|42961|42941|37
1726564500000|2024-09-17 09:15:00|42970.5|42950.5|42980.5|42960.5|42980.5|42960.5|42953|42933|47
1726564800000|2024-09-17 09:20:00|42981|42961|42906.1|42886.1|42981|42961|42900.5|42880.5|70
1726565100000|2024-09-17 09:25:00|42909.9|42889.9|42926.1|42906.1|42931.1|42911.1|42906.1|42886.1|58
1726565400000|2024-09-17 09:30:00|42928.6|42908.6|42912.4|42892.4|42931.1|42911.1|42901.1|42881.1|59
1726565700000|2024-09-17 09:35:00|42913|42893|42925.5|42905.5|42935.5|42915.5|42908.6|42888.6|64
1726566000000|2024-09-17 09:40:00|42921.1|42901.1|42851.1|42831.1|42925.5|42905.5|42839.8|42819.8|126
1726566300000|2024-09-17 09:45:00|42853|42833|42891.1|42871.1|42908.6|42888.6|42853|42833|96
1726566600000|2024-09-17 09:50:00|42893.6|42873.6|42903.7|42883.7|42903.7|42883.7|42873.7|42853.7|64
1726566900000|2024-09-17 09:55:00|42904.2|42884.2|42930.6|42910.6|42936.2|42916.2|42896.2|42876.2|87
1726567200000|2024-09-17 10:00:00|42928.7|42908.7|42973.7|42953.7|42973.7|42953.7|42920.6|42900.6|143
1726567500000|2024-09-17 10:05:00|42975.6|42955.6|43002.5|42982.5|43014.5|42994.5|42975.6|42955.6|136
1726567800000|2024-09-17 10:10:00|43004.5|42984.5|43019.5|42999.5|43027.5|43007.5|43002.5|42982.5|137
1726568100000|2024-09-17 10:15:00|43017|42997|43005.1|42985.1|43017|42997|42992.6|42972.6|89
1726568400000|2024-09-17 10:20:00|43007|42987|43052.6|43032.6|43052.6|43032.6|43007|42987|75
1726568700000|2024-09-17 10:25:00|43055.1|43035.1|43035.7|43015.7|43055.1|43035.1|43027.6|43007.6|52
1726569000000|2024-09-17 10:30:00|43037.6|43017.6|43038.2|43018.2|43042.6|43022.6|43029.5|43009.5|39
1726569300000|2024-09-17 10:35:00|43040.1|43020.1|43006.3|42986.3|43042|43022|43006.3|42986.3|49
1726569600000|2024-09-17 10:40:00|43004.4|42984.4|42993.8|42973.8|43006.9|42986.9|42981.9|42961.9|55
1726569900000|2024-09-17 10:45:00|42991.3|42971.3|42963.2|42943.2|42991.9|42971.9|42958.8|42938.8|62
1726570200000|2024-09-17 10:50:00|42963.8|42943.8|43033.8|43013.8|43041.3|43021.3|42963.8|42943.8|69
1726570500000|2024-09-17 10:55:00|43031.9|43011.9|43033.9|43013.9|43051.4|43031.4|43026.3|43006.3|102
1726570800000|2024-09-17 11:00:00|43035.8|43015.8|43016.4|42996.4|43062.7|43042.7|43016.4|42996.4|69
1726571100000|2024-09-17 11:05:00|43013.9|42993.9|43023.9|43003.9|43041.4|43021.4|42998.9|42978.9|47
1726571400000|2024-09-17 11:10:00|43026.4|43006.4|43023.9|43003.9|43040.8|43020.8|43013.9|42993.9|46
1726571700000|2024-09-17 11:15:00|43025.8|43005.8|43033.9|43013.9|43043.9|43023.9|43021.4|43001.4|66
1726572000000|2024-09-17 11:20:00|43031.4|43011.4|43003.2|42983.2|43033.9|43013.9|42992|42972|111
1726572300000|2024-09-17 11:25:00|43002.6|42982.6|42945.1|42925.1|43007.6|42987.6|42909.5|42889.5|159
1726572600000|2024-09-17 11:30:00|42947|42927|42877.8|42857.8|42947|42927|42863.4|42843.4|315
1726572900000|2024-09-17 11:35:00|42879.7|42859.7|42884|42864|42900.3|42880.3|42865.3|42845.3|234
1726573200000|2024-09-17 11:40:00|42887.1|42867.1|42915.9|42895.9|42916.5|42896.5|42887.1|42867.1|141
1726573500000|2024-09-17 11:45:00|42912.1|42892.1|42899|42879|42947.1|42927.1|42894|42874|210
1726573800000|2024-09-17 11:50:00|42900.9|42880.9|42911.5|42891.5|42921.5|42901.5|42891.5|42871.5|86
1726574100000|2024-09-17 11:55:00|42916.5|42896.5|42936.5|42916.5|42944.6|42924.6|42906.5|42886.5|177
1726574400000|2024-09-17 12:00:00|42931.5|42911.5|42935.2|42915.2|42964|42944|42916|42896|253
1726574700000|2024-09-17 12:05:00|42934.6|42914.6|42881.6|42861.6|42954.1|42934.1|42881.6|42861.6|306
1726575000000|2024-09-17 12:10:00|42881|42861|42894.1|42874.1|42924.1|42904.1|42864.1|42844.1|314
1726575300000|2024-09-17 12:15:00|42889.1|42869.1|42863.4|42843.4|42890.3|42870.3|42850.9|42830.9|291
1726575600000|2024-09-17 12:20:00|42865.9|42845.9|42885.3|42865.3|42897.2|42877.2|42865.3|42845.3|309
1726575900000|2024-09-17 12:25:00|42887.2|42867.2|42845.2|42825.2|42895.3|42875.3|42831.5|42811.5|297
1726576200000|2024-09-17 12:30:00|42847.7|42827.7|42764|42744|42861.5|42841.5|42730.2|42710.2|1007
1726576500000|2024-09-17 12:35:00|42766.5|42746.5|42653.9|42633.9|42782.7|42762.7|42641.4|42621.4|826
1726576800000|2024-09-17 12:40:00|42654.4|42634.4|42683.9|42663.9|42717.7|42697.7|42653.9|42633.9|501
1726577100000|2024-09-17 12:45:00|42684.5|42664.5|42708.9|42688.9|42718.9|42698.9|42678.9|42658.9|252
1726577400000|2024-09-17 12:50:00|42706.4|42686.4|42725.8|42705.8|42725.8|42705.8|42663.9|42643.9|252
1726577700000|2024-09-17 12:55:00|42726.4|42706.4|42733.9|42713.9|42748.3|42728.3|42720.8|42700.8|202
1726578000000|2024-09-17 13:00:00|42735.8|42715.8|42678.9|42658.9|42744.5|42724.5|42658.9|42638.9|348
1726578300000|2024-09-17 13:05:00|42673.9|42653.9|42782.8|42762.8|42800.3|42780.3|42665.1|42645.1|806
1726578600000|2024-09-17 13:10:00|42780.9|42760.9|42804.7|42784.7|42839.9|42819.9|42780.3|42760.3|661
1726578900000|2024-09-17 13:15:00|42809.1|42789.1|42833.6|42813.6|42836.6|42816.6|42789.1|42769.1|251
1726579200000|2024-09-17 13:20:00|42835.5|42815.5|42818.6|42798.6|42846.6|42826.6|42803.6|42783.6|154
1726579500000|2024-09-17 13:25:00|42821.1|42801.1|42778.6|42758.6|42823.6|42803.6|42769.2|42749.2|350
1726579800000|2024-09-17 13:30:00|42779.2|42759.2|42799.2|42779.2|42808.6|42788.6|42749.2|42729.2|275
1726580100000|2024-09-17 13:35:00|42801.1|42781.1|42798.6|42778.6|42831.1|42811.1|42791.7|42771.7|171
1726580400000|2024-09-17 13:40:00|42800.5|42780.5|42814.8|42794.8|42821.7|42801.7|42786.7|42766.7|191
1726580700000|2024-09-17 13:45:00|42818.6|42798.6|42890.6|42870.6|42910.6|42890.6|42818.6|42798.6|522
1726581000000|2024-09-17 13:50:00|42888.1|42868.1|42873.1|42853.1|42930.6|42910.6|42861.2|42841.2|398
1726581300000|2024-09-17 13:55:00|42872.5|42852.5|42890.6|42870.6|42911.9|42891.9|42855.6|42835.6|288
1726581600000|2024-09-17 14:00:00|42893.1|42873.1|42867.5|42847.5|42917.5|42897.5|42862.5|42842.5|260
1726581900000|2024-09-17 14:05:00|42865.6|42845.6|42899.5|42879.5|42920|42900|42860.6|42840.6|370
1726582200000|2024-09-17 14:10:00|42897.5|42877.5|42950.2|42930.2|42950.2|42930.2|42889.5|42869.5|350
1726582500000|2024-09-17 14:15:00|42950.8|42930.8|42970.8|42950.8|42973.3|42953.3|42950.8|42930.8|327
1726582800000|2024-09-17 14:20:00|42972.7|42952.7|43015.2|42995.2|43017.7|42997.7|42965.2|42945.2|407
1726583100000|2024-09-17 14:25:00|43017.7|42997.7|43013.3|42993.3|43028.3|43008.3|43003.3|42983.3|268
1726583400000|2024-09-17 14:30:00|43017.8|42997.8|43005.9|42985.9|43058.3|43038.3|42988.3|42968.3|490
1726583700000|2024-09-17 14:35:00|43005.3|42985.3|42965.1|42945.1|43013.9|42993.9|42955.7|42935.7|422
1726584000000|2024-09-17 14:40:00|42962.6|42942.6|42920|42900|42962.6|42942.6|42908.8|42888.8|542
1726584300000|2024-09-17 14:45:00|42921.9|42901.9|42979.6|42959.6|42979.6|42959.6|42921.9|42901.9|363
1726584600000|2024-09-17 14:50:00|42980.2|42960.2|42975.2|42955.2|43004.6|42984.6|42965.8|42945.8|297
1726584900000|2024-09-17 14:55:00|42975.8|42955.8|42987.1|42967.1|43003.9|42983.9|42963.9|42943.9|238
1726585200000|2024-09-17 15:00:00|42990.2|42970.2|42962|42942|42995.2|42975.2|42959.6|42939.6|227
1726585500000|2024-09-17 15:05:00|42963.9|42943.9|42908.9|42888.9|42968.3|42948.3|42877.6|42857.6|423
1726585800000|2024-09-17 15:10:00|42907|42887|42889.5|42869.5|42948.9|42928.9|42887|42867|332
1726586100000|2024-09-17 15:15:00|42887|42867|42912|42892|42914.5|42894.5|42882|42862|228
1726586400000|2024-09-17 15:20:00|42910.1|42890.1|42883.2|42863.2|42914.5|42894.5|42869.4|42849.4|274
1726586700000|2024-09-17 15:25:00|42883.8|42863.8|42894.4|42874.4|42918.2|42898.2|42873.2|42853.2|310
1726587000000|2024-09-17 15:30:00|42892.5|42872.5|42835|42815|42899.4|42879.4|42835|42815|300
1726587300000|2024-09-17 15:35:00|42836.9|42816.9|42854.4|42834.4|42883.8|42863.8|42836.9|42816.9|256
1726587600000|2024-09-17 15:40:00|42856.9|42836.9|42848.1|42828.1|42865.6|42845.6|42842|42822|239
1726587900000|2024-09-17 15:45:00|42848.7|42828.7|42805.7|42785.7|42848.7|42828.7|42793.2|42773.2|390
1726588200000|2024-09-17 15:50:00|42808.7|42788.7|42830.8|42810.8|42830.8|42810.8|42802.6|42782.6|161
1726588500000|2024-09-17 15:55:00|42832.7|42812.7|42800.8|42780.8|42849.5|42829.5|42789.5|42769.5|175
1726588800000|2024-09-17 16:00:00|42798.9|42778.9|42780.7|42760.7|42798.9|42778.9|42755.7|42735.7|370
1726589100000|2024-09-17 16:05:00|42780.1|42760.1|42774.4|42754.4|42785.1|42765.1|42766.3|42746.3|220
1726589400000|2024-09-17 16:10:00|42771.9|42751.9|42746.3|42726.3|42771.9|42751.9|42729.4|42709.4|300
1726589700000|2024-09-17 16:15:00|42744.4|42724.4|42738.8|42718.8|42751.9|42731.9|42736.9|42716.9|174
1726590000000|2024-09-17 16:20:00|42741.9|42721.9|42724.5|42704.5|42756.9|42736.9|42717|42697|293
1726590300000|2024-09-17 16:25:00|42727|42707|42792|42772|42793.9|42773.9|42725|42705|250
1726590600000|2024-09-17 16:30:00|42791.4|42771.4|42792.7|42772.7|42795.8|42775.8|42770.8|42750.8|223
1726590900000|2024-09-17 16:35:00|42790.8|42770.8|42795.8|42775.8|42800.8|42780.8|42785.2|42765.2|135
1726591200000|2024-09-17 16:40:00|42800.2|42780.2|42800.8|42780.8|42820.2|42800.2|42792.7|42772.7|272
1726591500000|2024-09-17 16:45:00|42804.7|42784.7|42823.9|42803.9|42840.3|42820.3|42804.7|42784.7|254
1726591800000|2024-09-17 16:50:00|42823.4|42803.4|42842.6|42822.6|42846.5|42826.5|42799|42779|531
1726592100000|2024-09-17 16:55:00|42843.2|42823.2|42810.9|42790.9|42860.9|42840.9|42810.9|42790.9|1121
1726592400000|2024-09-17 17:00:00|42806.5|42786.5|42771.5|42751.5|42815.9|42795.9|42769|42749|406
1726592700000|2024-09-17 17:05:00|42772.1|42752.1|42770.9|42750.9|42779|42759|42754|42734|190
1726593000000|2024-09-17 17:10:00|42772.8|42752.8|42778.4|42758.4|42785.9|42765.9|42737.8|42717.8|161
1726593300000|2024-09-17 17:15:00|42780.3|42760.3|42794|42774|42796.5|42776.5|42775.9|42755.9|81
1726593600000|2024-09-17 17:20:00|42796|42776|42817.9|42797.9|42836.7|42816.7|42796|42776|111
1726593900000|2024-09-17 17:25:00|42819.8|42799.8|42807.9|42787.9|42829.8|42809.8|42807.9|42787.9|73
1726594200000|2024-09-17 17:30:00|42809.8|42789.8|42826.7|42806.7|42833.6|42813.6|42804.8|42784.8|75
1726594500000|2024-09-17 17:35:00|42825.5|42805.5|42845.6|42825.6|42848.7|42828.7|42825.5|42805.5|98
1726594800000|2024-09-17 17:40:00|42847.5|42827.5|42818.7|42798.7|42853.7|42833.7|42804.3|42784.3|123
1726595100000|2024-09-17 17:45:00|42816.8|42796.8|42838.7|42818.7|42838.7|42818.7|42805.6|42785.6|59
1726595400000|2024-09-17 17:50:00|42836.8|42816.8|42856.2|42836.2|42858.7|42838.7|42836.2|42816.2|97
1726595700000|2024-09-17 17:55:00|42855.6|42835.6|42853.7|42833.7|42855.6|42835.6|42848.7|42828.7|52
1726596000000|2024-09-17 18:00:00|42848.7|42828.7|42868.7|42848.7|42876.2|42856.2|42846.8|42826.8|92
1726596300000|2024-09-17 18:05:00|42868.1|42848.1|42875.7|42855.7|42878.2|42858.2|42868.1|42848.1|46
1726596600000|2024-09-17 18:10:00|42873.8|42853.8|42857.5|42837.5|42875.7|42855.7|42856.9|42836.9|101
1726596900000|2024-09-17 18:15:00|42859.4|42839.4|42853.1|42833.1|42875|42855|42853.1|42833.1|31
1726597200000|2024-09-17 18:20:00|42852.5|42832.5|42870|42850|42870|42850|42850|42830|17
1726597500000|2024-09-17 18:25:00|42868.1|42848.1|42856.3|42836.3|42870|42850|42850|42830|127
1726597800000|2024-09-17 18:30:00|42854.4|42834.4|42866.9|42846.9|42870|42850|42846.9|42826.9|103
1726598100000|2024-09-17 18:35:00|42868.8|42848.8|42880|42860|42880|42860|42868.8|42848.8|33
1726598400000|2024-09-17 18:40:00|42883.8|42863.8|42882.5|42862.5|42885|42865|42875|42855|35
1726598700000|2024-09-17 18:45:00|42882|42862|42855.1|42835.1|42882.6|42862.6|42847.6|42827.6|48
1726599000000|2024-09-17 18:50:00|42852.6|42832.6|42858.2|42838.2|42860.1|42840.1|42850.1|42830.1|50
1726599300000|2024-09-17 18:55:00|42860.7|42840.7|42885.7|42865.7|42885.7|42865.7|42860.7|42840.7|44
1726599600000|2024-09-17 19:00:00|42885.1|42865.1|42933.9|42913.9|42941.4|42921.4|42885.1|42865.1|158
1726599900000|2024-09-17 19:05:00|42932|42912|42925.9|42905.9|42934.5|42914.5|42925.9|42905.9|75
1726600200000|2024-09-17 19:10:00|42921.4|42901.4|42917.1|42897.1|42921.4|42901.4|42902|42882|114
1726600500000|2024-09-17 19:15:00|42914.6|42894.6|42902.1|42882.1|42916.5|42896.5|42895.2|42875.2|94
1726600800000|2024-09-17 19:20:00|42900.2|42880.2|42882.7|42862.7|42905.2|42885.2|42880.2|42860.2|56
1726601100000|2024-09-17 19:25:00|42884.6|42864.6|42905.2|42885.2|42905.2|42885.2|42884.6|42864.6|43
1726601400000|2024-09-17 19:30:00|42907.1|42887.1|42912.1|42892.1|42917.1|42897.1|42905.2|42885.2|90
1726601700000|2024-09-17 19:35:00|42911.5|42891.5|42918.4|42898.4|42918.4|42898.4|42907.7|42887.7|32
1726602000000|2024-09-17 19:40:00|42921.5|42901.5|42914.7|42894.7|42931.5|42911.5|42914.7|42894.7|66
1726602300000|2024-09-17 19:45:00|42913.5|42893.5|42916.6|42896.6|42931|42911|42909.7|42889.7|101
1726602600000|2024-09-17 19:50:00|42916|42896|42922.2|42902.2|42926.6|42906.6|42906.6|42886.6|41
1726602900000|2024-09-17 19:55:00|42921.6|42901.6|42925.3|42905.3|42925.3|42905.3|42918.4|42898.4|73
1726603200000|2024-09-17 20:00:00|42925.9|42905.9|42930.3|42910.3|42930.9|42910.9|42918.4|42898.4|71
1726603500000|2024-09-17 20:05:00|42935.3|42915.3|42943.4|42923.4|42948.4|42928.4|42935.3|42915.3|75
1726603800000|2024-09-17 20:10:00|42945.3|42925.3|42938.4|42918.4|42945.3|42925.3|42935.3|42915.3|19
1726604100000|2024-09-17 20:15:00|42940.3|42920.3|42943.5|42923.5|42946|42926|42940.3|42920.3|21
1726604400000|2024-09-17 20:20:00|42945.4|42925.4|42950.4|42930.4|42950.4|42930.4|42943.5|42923.5|44
1726604700000|2024-09-17 20:25:00|42953.5|42933.5|42965.4|42945.4|42966|42946|42953.5|42933.5|101
1726605000000|2024-09-17 20:30:00|42963.5|42943.5|42967.3|42947.3|42967.3|42947.3|42961.6|42941.6|29
1726605300000|2024-09-17 20:35:00|42969.8|42949.8|42982.9|42962.9|42985.4|42965.4|42969.8|42949.8|43
1726605600000|2024-09-17 20:40:00|42980.4|42960.4|42977.9|42957.9|42985.4|42965.4|42976|42956|40
1726605900000|2024-09-17 20:45:00|42979.8|42959.8|42963|42943|42982.9|42962.9|42960.5|42940.5|47
1726606200000|2024-09-17 20:50:00|42965.5|42945.5|42965.5|42945.5|42970.5|42950.5|42965.5|42945.5|35
1726606500000|2024-09-17 20:55:00|42963.6|42943.6|42958.6|42938.6|42972.4|42952.4|42958.6|42938.6|57
1726610400000|2024-09-17 22:00:00|42927.6|42907.6|42908.2|42888.2|42932.6|42912.6|42902.6|42882.6|55
1726610700000|2024-09-17 22:05:00|42906.3|42886.3|42907.6|42887.6|42912|42892|42906.3|42886.3|23
1726611000000|2024-09-17 22:10:00|42907|42887|42892.6|42872.6|42907|42887|42892.6|42872.6|51
1726611300000|2024-09-17 22:15:00|42894.5|42874.5|42892.7|42872.7|42895.1|42875.1|42890.2|42870.2|11
1726611600000|2024-09-17 22:20:00|42890.8|42870.8|42890.2|42870.2|42890.8|42870.8|42885.2|42865.2|31
1726611900000|2024-09-17 22:25:00|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|9
1726612200000|2024-09-17 22:30:00|42895.2|42875.2|42898.3|42878.3|42900.8|42880.8|42895.2|42875.2|11
1726612500000|2024-09-17 22:35:00|42895.8|42875.8|42893.3|42873.3|42895.8|42875.8|42890.8|42870.8|27
1726612800000|2024-09-17 22:40:00|42891.4|42871.4|42897.1|42877.1|42897.7|42877.7|42890.2|42870.2|13
1726613100000|2024-09-17 22:45:00|42893.3|42873.3|42890.8|42870.8|42893.3|42873.3|42888.9|42868.9|14
1726613400000|2024-09-17 22:50:00|42890.3|42870.3|42885.9|42865.9|42890.3|42870.3|42884|42864|25
1726613700000|2024-09-17 22:55:00|42885.3|42865.3|42888.4|42868.4|42888.4|42868.4|42885.3|42865.3|8
1726614000000|2024-09-17 23:00:00|42890.3|42870.3|42890.3|42870.3|42893.4|42873.4|42888.4|42868.4|38
1726614300000|2024-09-17 23:05:00|42890.9|42870.9|42894.7|42874.7|42894.7|42874.7|42890.9|42870.9|3
1726614600000|2024-09-17 23:10:00|42895.3|42875.3|42904|42884|42904|42884|42895.3|42875.3|21
1726614900000|2024-09-17 23:15:00|42905.9|42885.9|42908.4|42888.4|42908.4|42888.4|42905.9|42885.9|6
1726615200000|2024-09-17 23:20:00|42910.9|42890.9|42909.1|42889.1|42915.4|42895.4|42909.1|42889.1|29
1726615500000|2024-09-17 23:25:00|42911|42891|42913.5|42893.5|42913.5|42893.5|42907.9|42887.9|8
1726615800000|2024-09-17 23:30:00|42914.1|42894.1|42923.5|42903.5|42926|42906|42914.1|42894.1|18
1726616100000|2024-09-17 23:35:00|42921.6|42901.6|42924.1|42904.1|42931|42911|42921.6|42901.6|21
1726616400000|2024-09-17 23:40:00|42923.5|42903.5|42921.6|42901.6|42925.4|42905.4|42921|42901|14
1726616700000|2024-09-17 23:45:00|42924.1|42904.1|42907.2|42887.2|42924.1|42904.1|42907.2|42887.2|11
1726617000000|2024-09-17 23:50:00|42904.7|42884.7|42891.7|42871.7|42906.7|42886.7|42891.7|42871.7|34
1726617300000|2024-09-17 23:55:00|42892.3|42872.3|42885.5|42865.5|42896.1|42876.1|42885.5|42865.5|25
1726617600000|2024-09-18 00:00:00|42886.1|42866.1|42869.9|42849.9|42890.5|42870.5|42867.4|42847.4|91
1726617900000|2024-09-18 00:05:00|42872.4|42852.4|42859.9|42839.9|42877.4|42857.4|42859.9|42839.9|49
1726618200000|2024-09-18 00:10:00|42858|42838|42846.1|42826.1|42861.8|42841.8|42846.1|42826.1|52
1726618500000|2024-09-18 00:15:00|42843.6|42823.6|42841.1|42821.1|42846.1|42826.1|42836.1|42816.1|70
1726618800000|2024-09-18 00:20:00|42843|42823|42851.2|42831.2|42853.7|42833.7|42841.1|42821.1|44
1726619100000|2024-09-18 00:25:00|42850.6|42830.6|42852.4|42832.4|42856.2|42836.2|42846.2|42826.2|68
1726619400000|2024-09-18 00:30:00|42851.2|42831.2|42833.7|42813.7|42851.2|42831.2|42833.7|42813.7|41
1726619700000|2024-09-18 00:35:00|42831.2|42811.2|42821.2|42801.2|42831.2|42811.2|42821.2|42801.2|65
1726620000000|2024-09-18 00:40:00|42819.3|42799.3|42798.7|42778.7|42821.2|42801.2|42798.7|42778.7|81
1726620300000|2024-09-18 00:45:00|42796.8|42776.8|42803.7|42783.7|42808.7|42788.7|42796.8|42776.8|56
1726620600000|2024-09-18 00:50:00|42805.6|42785.6|42796.9|42776.9|42806.3|42786.3|42791.2|42771.2|59
1726620900000|2024-09-18 00:55:00|42799.4|42779.4|42735.7|42715.7|42804.4|42784.4|42725.1|42705.1|434
1726621200000|2024-09-18 01:00:00|42736.3|42716.3|42715|42695|42813.2|42793.2|42633.8|42613.8|1030
1726621500000|2024-09-18 01:05:00|42716.9|42696.9|42614.4|42594.4|42729.4|42709.4|42600|42580|469
1726621800000|2024-09-18 01:10:00|42618.2|42598.2|42636.3|42616.3|42651.3|42631.3|42586.9|42566.9|333
1726622100000|2024-09-18 01:15:00|42638.8|42618.8|42673.8|42653.8|42678.8|42658.8|42616.3|42596.3|255
1726622400000|2024-09-18 01:20:00|42675.7|42655.7|42648.9|42628.9|42731.3|42711.3|42633.9|42613.9|165
1726622700000|2024-09-18 01:25:00|42646.4|42626.4|42593.9|42573.9|42652|42632|42589.5|42569.5|137
1726623000000|2024-09-18 01:30:00|42592|42572|42579.5|42559.5|42608.9|42588.9|42571.4|42551.4|151
1726623300000|2024-09-18 01:35:00|42577.6|42557.6|42623.9|42603.9|42633.9|42613.9|42562|42542|101
1726623600000|2024-09-18 01:40:00|42628.9|42608.9|42633.9|42613.9|42661.4|42641.4|42623.9|42603.9|168
1726623900000|2024-09-18 01:45:00|42631.4|42611.4|42651.4|42631.4|42686.4|42666.4|42623.9|42603.9|94
1726624200000|2024-09-18 01:50:00|42653.9|42633.9|42656.5|42636.5|42683.9|42663.9|42636.5|42616.5|78
1726624500000|2024-09-18 01:55:00|42659|42639|42626.5|42606.5|42661.5|42641.5|42611.5|42591.5|90
1726624800000|2024-09-18 02:00:00|42624.6|42604.6|42584|42564|42641.5|42621.5|42579|42559|82
1726625100000|2024-09-18 02:05:00|42586.5|42566.5|42576.5|42556.5|42594|42574|42568.4|42548.4|146
1726625400000|2024-09-18 02:10:00|42579|42559|42571.5|42551.5|42594|42574|42569|42549|139
1726625700000|2024-09-18 02:15:00|42573.4|42553.4|42586.5|42566.5|42591.5|42571.5|42573.4|42553.4|34
1726626000000|2024-09-18 02:20:00|42589|42569|42596.6|42576.6|42604|42584|42586.5|42566.5|15
1726626300000|2024-09-18 02:25:00|42597.2|42577.2|42611.6|42591.6|42616.6|42596.6|42597.2|42577.2|50
1726626600000|2024-09-18 02:30:00|42611|42591|42576.6|42556.6|42611.6|42591.6|42569.1|42549.1|120
1726626900000|2024-09-18 02:35:00|42574.1|42554.1|42574.1|42554.1|42591.6|42571.6|42569.1|42549.1|59
1726627200000|2024-09-18 02:40:00|42574.7|42554.7|42579.1|42559.1|42611.6|42591.6|42574.7|42554.7|76
1726627500000|2024-09-18 02:45:00|42581.6|42561.6|42599.1|42579.1|42606|42586|42579.1|42559.1|42
1726627800000|2024-09-18 02:50:00|42601.6|42581.6|42601.6|42581.6|42604.1|42584.1|42584.1|42564.1|36
1726628100000|2024-09-18 02:55:00|42599.8|42579.8|42639.8|42619.8|42639.8|42619.8|42597.9|42577.9|55
1726628400000|2024-09-18 03:00:00|42635.4|42615.4|42617.9|42597.9|42646.7|42626.7|42616|42596|89
1726628700000|2024-09-18 03:05:00|42619.8|42599.8|42572.9|42552.9|42619.8|42599.8|42567.9|42547.9|71
1726629000000|2024-09-18 03:10:00|42570.4|42550.4|42571|42551|42577.3|42557.3|42548.5|42528.5|88
1726629300000|2024-09-18 03:15:00|42568.5|42548.5|42552.3|42532.3|42575.4|42555.4|42547.9|42527.9|43
1726629600000|2024-09-18 03:20:00|42552.9|42532.9|42582.3|42562.3|42587.3|42567.3|42549.8|42529.8|83
1726629900000|2024-09-18 03:25:00|42580.5|42560.5|42595.5|42575.5|42614.9|42594.9|42579.8|42559.8|109
1726630200000|2024-09-18 03:30:00|42593.6|42573.6|42590.5|42570.5|42604.3|42584.3|42589.9|42569.9|56
1726630500000|2024-09-18 03:35:00|42589.9|42569.9|42594.9|42574.9|42603|42583|42588|42568|20
1726630800000|2024-09-18 03:40:00|42593|42573|42580.5|42560.5|42597.4|42577.4|42580.5|42560.5|26
1726631100000|2024-09-18 03:45:00|42582.4|42562.4|42574.9|42554.9|42592.4|42572.4|42574.9|42554.9|10
1726631400000|2024-09-18 03:50:00|42572.4|42552.4|42559.9|42539.9|42572.4|42552.4|42554.9|42534.9|67
1726631700000|2024-09-18 03:55:00|42558.1|42538.1|42578.8|42558.8|42583.2|42563.2|42557.4|42537.4|34
1726632000000|2024-09-18 04:00:00|42577.5|42557.5|42585|42565|42590|42570|42576.9|42556.9|18
1726632300000|2024-09-18 04:05:00|42586.9|42566.9|42597.5|42577.5|42601.9|42581.9|42586.9|42566.9|23
1726632600000|2024-09-18 04:10:00|42596.9|42576.9|42584.4|42564.4|42596.9|42576.9|42584.4|42564.4|6
1726632900000|2024-09-18 04:15:00|42582.5|42562.5|42570|42550|42585|42565|42570|42550|12
1726633200000|2024-09-18 04:20:00|42567.5|42547.5|42557.5|42537.5|42572.5|42552.5|42557.5|42537.5|21
1726633500000|2024-09-18 04:25:00|42556.9|42536.9|42582.6|42562.6|42582.6|42562.6|42555|42535|29
1726633800000|2024-09-18 04:30:00|42585.1|42565.1|42575.1|42555.1|42592.6|42572.6|42575.1|42555.1|13
1726634100000|2024-09-18 04:35:00|42577.6|42557.6|42581.4|42561.4|42582.6|42562.6|42572.6|42552.6|16
1726634400000|2024-09-18 04:40:00|42582|42562|42597.6|42577.6|42605.1|42585.1|42582|42562|45
1726634700000|2024-09-18 04:45:00|42599.5|42579.5|42570.1|42550.1|42607|42587|42570.1|42550.1|37
1726635000000|2024-09-18 04:50:00|42567.6|42547.6|42550.1|42530.1|42570.1|42550.1|42548.2|42528.2|73
1726635300000|2024-09-18 04:55:00|42552|42532|42537.7|42517.7|42552.6|42532.6|42530.8|42510.8|75
1726635600000|2024-09-18 05:00:00|42535.2|42515.2|42527.7|42507.7|42539.6|42519.6|42522.7|42502.7|77
1726635900000|2024-09-18 05:05:00|42529.6|42509.6|42542.7|42522.7|42542.7|42522.7|42529.6|42509.6|29
1726636200000|2024-09-18 05:10:00|42540.8|42520.8|42545.2|42525.2|42547.7|42527.7|42540.2|42520.2|46
1726636500000|2024-09-18 05:15:00|42547.7|42527.7|42547.7|42527.7|42552.7|42532.7|42545.8|42525.8|26
1726636800000|2024-09-18 05:20:00|42549.6|42529.6|42567.7|42547.7|42570.2|42550.2|42547.7|42527.7|16
1726637100000|2024-09-18 05:25:00|42567.1|42547.1|42571.5|42551.5|42573.4|42553.4|42559|42539|67
1726637400000|2024-09-18 05:30:00|42566.5|42546.5|42512.2|42492.2|42566.5|42546.5|42509.7|42489.7|252
1726637700000|2024-09-18 05:35:00|42509.7|42489.7|42522.8|42502.8|42554.7|42534.7|42509.7|42489.7|132
1726638000000|2024-09-18 05:40:00|42522.2|42502.2|42539.7|42519.7|42542.2|42522.2|42497.2|42477.2|176
1726638300000|2024-09-18 05:45:00|42537.2|42517.2|42552.2|42532.2|42576.6|42556.6|42534.7|42514.7|98
1726638600000|2024-09-18 05:50:00|42550.3|42530.3|42566.6|42546.6|42572.2|42552.2|42542.2|42522.2|56
1726638900000|2024-09-18 05:55:00|42567.2|42547.2|42625.4|42605.4|42625.4|42605.4|42567.2|42547.2|155
1726639200000|2024-09-18 06:00:00|42627.3|42607.3|42634.8|42614.8|42671.7|42651.7|42627.3|42607.3|195
1726639500000|2024-09-18 06:05:00|42636.7|42616.7|42654.8|42634.8|42659.8|42639.8|42636.7|42616.7|81
1726639800000|2024-09-18 06:10:00|42657.3|42637.3|42627.9|42607.9|42657.3|42637.3|42627.9|42607.9|75
1726640100000|2024-09-18 06:15:00|42629.8|42609.8|42654.8|42634.8|42659.2|42639.2|42610.4|42590.4|118
1726640400000|2024-09-18 06:20:00|42652.3|42632.3|42594.8|42574.8|42654.8|42634.8|42594.8|42574.8|51
1726640700000|2024-09-18 06:25:00|42592.3|42572.3|42582.4|42562.4|42592.3|42572.3|42569.8|42549.8|94
1726641000000|2024-09-18 06:30:00|42578.6|42558.6|42660.5|42640.5|42664.3|42644.3|42562.4|42542.4|108
1726641300000|2024-09-18 06:35:00|42662.4|42642.4|42644.9|42624.9|42707.4|42687.4|42639.9|42619.9|114
1726641600000|2024-09-18 06:40:00|42644.3|42624.3|42647.4|42627.4|42700.5|42680.5|42634.9|42614.9|109
1726641900000|2024-09-18 06:45:00|42643|42623|42624.9|42604.9|42647.4|42627.4|42619.9|42599.9|95
1726642200000|2024-09-18 06:50:00|42627.4|42607.4|42629.9|42609.9|42676.1|42656.1|42617.4|42597.4|74
1726642500000|2024-09-18 06:55:00|42630.5|42610.5|42729.9|42709.9|42729.9|42709.9|42622.4|42602.4|91
1726642800000|2024-09-18 07:00:00|42730.6|42710.6|42779.4|42759.4|42796.9|42776.9|42730.6|42710.6|421
1726643100000|2024-09-18 07:05:00|42781.3|42761.3|42811.9|42791.9|42824.4|42804.4|42781.3|42761.3|183
1726643400000|2024-09-18 07:10:00|42814.4|42794.4|42760|42740|42836.3|42816.3|42756.9|42736.9|156
1726643700000|2024-09-18 07:15:00|42765|42745|42779.4|42759.4|42787.5|42767.5|42740|42720|204
1726644000000|2024-09-18 07:20:00|42780|42760|42796.9|42776.9|42811.3|42791.3|42760.6|42740.6|150
1726644300000|2024-09-18 07:25:00|42798.8|42778.8|42739.4|42719.4|42806.9|42786.9|42685.6|42665.6|336
1726644600000|2024-09-18 07:30:00|42740|42720|42796.3|42776.3|42804.5|42784.5|42740|42720|116
1726644900000|2024-09-18 07:35:00|42797|42777|42805.1|42785.1|42834.5|42814.5|42782|42762|107
1726645200000|2024-09-18 07:40:00|42807|42787|42839.5|42819.5|42845.8|42825.8|42797|42777|219
1726645500000|2024-09-18 07:45:00|42841.4|42821.4|42910.8|42890.8|42910.8|42890.8|42824.5|42804.5|332
1726645800000|2024-09-18 07:50:00|42911.4|42891.4|42953.3|42933.3|42958.3|42938.3|42908.9|42888.9|399
1726646100000|2024-09-18 07:55:00|42953.9|42933.9|42965.1|42945.1|42991.4|42971.4|42951.4|42931.4|247
1726646400000|2024-09-18 08:00:00|42965.8|42945.8|42958.9|42938.9|42982.7|42962.7|42932.6|42912.6|272
1726646700000|2024-09-18 08:05:00|42961.4|42941.4|42963.4|42943.4|42968.3|42948.3|42938.3|42918.3|163
1726647000000|2024-09-18 08:10:00|42966.5|42946.5|42998.4|42978.4|43010.9|42990.9|42966.5|42946.5|211
1726647300000|2024-09-18 08:15:00|42996.5|42976.5|42987.8|42967.8|43002.2|42982.2|42973.4|42953.4|195
1726647600000|2024-09-18 08:20:00|42990.3|42970.3|43040.3|43020.3|43060.3|43040.3|42980.3|42960.3|273
1726647900000|2024-09-18 08:25:00|43035.3|43015.3|43063.4|43043.4|43083.4|43063.4|43033.4|43013.4|158
1726648200000|2024-09-18 08:30:00|43064|43044|43082.2|43062.2|43100.3|43080.3|43058.4|43038.4|226
1726648500000|2024-09-18 08:35:00|43084.1|43064.1|43071|43051|43089.7|43069.7|43051|43031|145
1726648800000|2024-09-18 08:40:00|43071.6|43051.6|43101|43081|43104.1|43084.1|43071|43051|136
1726649100000|2024-09-18 08:45:00|43099.1|43079.1|43096.7|43076.7|43109.2|43089.2|43063.5|43043.5|156
1726649400000|2024-09-18 08:50:00|43098.5|43078.5|43114.2|43094.2|43119.2|43099.2|43084.8|43064.8|119
1726649700000|2024-09-18 08:55:00|43116.1|43096.1|43101.1|43081.1|43126.1|43106.1|43101.1|43081.1|150
1726650000000|2024-09-18 09:00:00|43103|43083|43101.1|43081.1|43106.1|43086.1|43059.8|43039.8|264
1726650300000|2024-09-18 09:05:00|43101.7|43081.7|43091.7|43071.7|43104.2|43084.2|43077.3|43057.3|84
1726650600000|2024-09-18 09:10:00|43089.8|43069.8|43090.5|43070.5|43106.7|43086.7|43084.8|43064.8|64
1726650900000|2024-09-18 09:15:00|43092.3|43072.3|43105.5|43085.5|43112.4|43092.4|43085.5|43065.5|73
1726651200000|2024-09-18 09:20:00|43108|43088|43117.4|43097.4|43117.4|43097.4|43093.6|43073.6|96
1726651500000|2024-09-18 09:25:00|43120.5|43100.5|43112.4|43092.4|43132.4|43112.4|43107.4|43087.4|143
1726651800000|2024-09-18 09:30:00|43114.3|43094.3|43108|43088|43132.4|43112.4|43108|43088|128
1726652100000|2024-09-18 09:35:00|43109.9|43089.9|43083|43063|43110.5|43090.5|43065.5|43045.5|104
1726652400000|2024-09-18 09:40:00|43082.4|43062.4|43075.5|43055.5|43102.4|43082.4|43068|43048|88
1726652700000|2024-09-18 09:45:00|43078|43058|43091.8|43071.8|43108.1|43088.1|43078|43058|85
1726653000000|2024-09-18 09:50:00|43092.5|43072.5|43088.1|43068.1|43105|43085|43083.1|43063.1|49
1726653300000|2024-09-18 09:55:00|43090|43070|43115.6|43095.6|43115.6|43095.6|43080.6|43060.6|83
1726653600000|2024-09-18 10:00:00|43118.1|43098.1|43123.1|43103.1|43125.6|43105.6|43105.6|43085.6|107
1726653900000|2024-09-18 10:05:00|43125|43105|43113.1|43093.1|43129.4|43109.4|43113.1|43093.1|92
1726654200000|2024-09-18 10:10:00|43115|43095|43071.3|43051.3|43115.6|43095.6|43071.3|43051.3|57
1726654500000|2024-09-18 10:15:00|43070.6|43050.6|43085.7|43065.7|43100.7|43080.7|43070.6|43050.6|78
1726654800000|2024-09-18 10:20:00|43087.5|43067.5|43093.2|43073.2|43100.1|43080.1|43083.2|43063.2|88
1726655100000|2024-09-18 10:25:00|43098.2|43078.2|43075.7|43055.7|43100.7|43080.7|43073.8|43053.8|94
1726655400000|2024-09-18 10:30:00|43076.3|43056.3|43095.1|43075.1|43100.1|43080.1|43076.3|43056.3|80
1726655700000|2024-09-18 10:35:00|43097|43077|43094.5|43074.5|43104.5|43084.5|43084.5|43064.5|133
1726656000000|2024-09-18 10:40:00|43096.4|43076.4|43114.5|43094.5|43122|43102|43092|43072|136
1726656300000|2024-09-18 10:45:00|43117|43097|43144.5|43124.5|43147.6|43127.6|43107.6|43087.6|210
1726656600000|2024-09-18 10:50:00|43146.4|43126.4|43115.8|43095.8|43149.5|43129.5|43115.8|43095.8|184
1726656900000|2024-09-18 10:55:00|43117.7|43097.7|43095.8|43075.8|43121.4|43101.4|43095.8|43075.8|74
1726657200000|2024-09-18 11:00:00|43098.3|43078.3|43105.8|43085.8|43143.3|43123.3|43098.3|43078.3|214
1726657500000|2024-09-18 11:05:00|43108.9|43088.9|43135.8|43115.8|43155.8|43135.8|43108.9|43088.9|177
1726657800000|2024-09-18 11:10:00|43139.6|43119.6|43175.8|43155.8|43190.2|43170.2|43138.9|43118.9|429
1726658100000|2024-09-18 11:15:00|43176.4|43156.4|43147.7|43127.7|43185.8|43165.8|43145.8|43125.8|152
1726658400000|2024-09-18 11:20:00|43150.2|43130.2|43145.9|43125.9|43163.4|43143.4|43135.9|43115.9|149
1726658700000|2024-09-18 11:25:00|43148.4|43128.4|43148.4|43128.4|43150.9|43130.9|43129|43109|124
1726659000000|2024-09-18 11:30:00|43150.3|43130.3|43113.4|43093.4|43150.3|43130.3|43090.9|43070.9|326
1726659300000|2024-09-18 11:35:00|43115.3|43095.3|43089|43069|43118.4|43098.4|43080.9|43060.9|244
1726659600000|2024-09-18 11:40:00|43087.1|43067.1|43115.9|43095.9|43124|43104|43086.5|43066.5|136
1726659900000|2024-09-18 11:45:00|43114|43094|43118.4|43098.4|43119.1|43099.1|43101.5|43081.5|101
1726660200000|2024-09-18 11:50:00|43122.8|43102.8|43118.5|43098.5|43136.6|43116.6|43111|43091|77
1726660500000|2024-09-18 11:55:00|43116|43096|43106|43086|43136|43116|43103.5|43083.5|114
1726660800000|2024-09-18 12:00:00|43107.9|43087.9|43116.6|43096.6|43121|43101|43096.6|43076.6|238
1726661100000|2024-09-18 12:05:00|43116|43096|43067.9|43047.9|43119.8|43099.8|43063.5|43043.5|376
1726661400000|2024-09-18 12:10:00|43066|43046|43094.8|43074.8|43096.7|43076.7|43054.2|43034.2|558
1726661700000|2024-09-18 12:15:00|43091.7|43071.7|43094.8|43074.8|43101.1|43081.1|43077.3|43057.3|259
1726662000000|2024-09-18 12:20:00|43096.7|43076.7|43100.5|43080.5|43110.5|43090.5|43079.8|43059.8|276
1726662300000|2024-09-18 12:25:00|43098.6|43078.6|43071.1|43051.1|43098.6|43078.6|43064.8|43044.8|300
1726662600000|2024-09-18 12:30:00|43073|43053|43040.5|43020.5|43092.4|43072.4|43033.6|43013.6|367
1726662900000|2024-09-18 12:35:00|43043|43023|43048.7|43028.7|43048.7|43028.7|43033|43013|230
1726663200000|2024-09-18 12:40:00|43050.5|43030.5|43041.8|43021.8|43053.7|43033.7|43033.7|43013.7|160
1726663500000|2024-09-18 12:45:00|43042.4|43022.4|43028|43008|43046.8|43026.8|43028|43008|173
1726663800000|2024-09-18 12:50:00|43026.1|43006.1|43013.7|42993.7|43033|43013|43013.7|42993.7|298
1726664100000|2024-09-18 12:55:00|43015.5|42995.5|42996.8|42976.8|43018.1|42998.1|42985.6|42965.6|315
1726664400000|2024-09-18 13:00:00|42998.7|42978.7|42960|42940|43014.9|42994.9|42950.6|42930.6|910
1726664700000|2024-09-18 13:05:00|42958.1|42938.1|42959.4|42939.4|42981.2|42961.2|42944.4|42924.4|365
1726665000000|2024-09-18 13:10:00|42964.4|42944.4|43018.8|42998.8|43026.9|43006.9|42958.7|42938.7|396
1726665300000|2024-09-18 13:15:00|43020.6|43000.6|43072.6|43052.6|43086.9|43066.9|43007.5|42987.5|434
1726665600000|2024-09-18 13:20:00|43075.1|43055.1|43080.7|43060.7|43094.4|43074.4|43055.7|43035.7|326
1726665900000|2024-09-18 13:25:00|43078.8|43058.8|43080.7|43060.7|43080.7|43060.7|43055.7|43035.7|293
1726666200000|2024-09-18 13:30:00|43078.8|43058.8|43026.9|43006.9|43078.8|43058.8|42981.9|42961.9|522
1726666500000|2024-09-18 13:35:00|43028.8|43008.8|43025.1|43005.1|43029.4|43009.4|42993.2|42973.2|288
1726666800000|2024-09-18 13:40:00|43028.2|43008.2|43057.6|43037.6|43057.6|43037.6|42995.1|42975.1|272
1726667100000|2024-09-18 13:45:00|43058.2|43038.2|43078.3|43058.3|43132.6|43112.6|43058.2|43038.2|781
1726667400000|2024-09-18 13:50:00|43078.9|43058.9|43005.8|42985.8|43080.8|43060.8|42992.7|42972.7|419
1726667700000|2024-09-18 13:55:00|43003.9|42983.9|42999.6|42979.6|43015.8|42995.8|42965.8|42945.8|521
1726668000000|2024-09-18 14:00:00|43002.1|42982.1|43047.1|43027.1|43049|43029|42992.1|42972.1|194
1726668300000|2024-09-18 14:05:00|43049|43029|43068.4|43048.4|43078.4|43058.4|43027.7|43007.7|315
1726668600000|2024-09-18 14:10:00|43069.6|43049.6|43052.1|43032.1|43077.1|43057.1|43034|43014|237
1726668900000|2024-09-18 14:15:00|43054|43034|43061.5|43041.5|43084|43064|43047.1|43027.1|413
1726669200000|2024-09-18 14:20:00|43063.4|43043.4|43045.3|43025.3|43064|43044|42980.2|42960.2|417
1726669500000|2024-09-18 14:25:00|43047.1|43027.1|43037.2|43017.2|43065.9|43045.9|43037.2|43017.2|234
1726669800000|2024-09-18 14:30:00|43036.5|43016.5|43029.1|43009.1|43056.5|43036.5|42999.7|42979.7|299
1726670100000|2024-09-18 14:35:00|43031.6|43011.6|43084.1|43064.1|43091.6|43071.6|43019.1|42999.1|290
1726670400000|2024-09-18 14:40:00|43089.1|43069.1|43074.1|43054.1|43109.1|43089.1|43066.6|43046.6|280
1726670700000|2024-09-18 14:45:00|43079.1|43059.1|43104.1|43084.1|43121.6|43101.6|43079.1|43059.1|288
1726671000000|2024-09-18 14:50:00|43106|43086|43089.1|43069.1|43106.6|43086.6|43081.6|43061.6|345
1726671300000|2024-09-18 14:55:00|43091.6|43071.6|43105.4|43085.4|43105.4|43085.4|43054.1|43034.1|258
1726671600000|2024-09-18 15:00:00|43102.9|43082.9|43114.2|43094.2|43127.3|43107.3|43095.4|43075.4|362
1726671900000|2024-09-18 15:05:00|43112.3|43092.3|43105.4|43085.4|43152.3|43132.3|43102.9|43082.9|329
1726672200000|2024-09-18 15:10:00|43109.8|43089.8|43086.7|43066.7|43120.4|43100.4|43062.3|43042.3|382
1726672500000|2024-09-18 15:15:00|43081.7|43061.7|43088|43068|43114.8|43094.8|43049.2|43029.2|392
1726672800000|2024-09-18 15:20:00|43089.8|43069.8|43125.5|43105.5|43125.5|43105.5|43074.2|43054.2|340
1726673100000|2024-09-18 15:25:00|43129.2|43109.2|43113|43093|43132.4|43112.4|43099.9|43079.9|316
1726673400000|2024-09-18 15:30:00|43112.4|43092.4|43075.5|43055.5|43117.4|43097.4|43071.1|43051.1|189
1726673700000|2024-09-18 15:35:00|43073|43053|42994.3|42974.3|43073|43053|42989.3|42969.3|455
1726674000000|2024-09-18 15:40:00|42991.8|42971.8|42997.4|42977.4|43010.5|42990.5|42954.9|42934.9|343
1726674300000|2024-09-18 15:45:00|42998|42978|42992.4|42972.4|43016.8|42996.8|42968|42948|315
1726674600000|2024-09-18 15:50:00|42989.9|42969.9|43056.8|43036.8|43059.3|43039.3|42989.9|42969.9|236
1726674900000|2024-09-18 15:55:00|43058.7|43038.7|43056.2|43036.2|43077.4|43057.4|43049.3|43029.3|497
1726675200000|2024-09-18 16:00:00|43054.3|43034.3|43074.4|43054.4|43084.3|43064.3|43052.5|43032.5|404
1726675500000|2024-09-18 16:05:00|43071.9|43051.9|43061.3|43041.3|43074.4|43054.4|43056.9|43036.9|96
1726675800000|2024-09-18 16:10:00|43061.9|43041.9|43079.4|43059.4|43081.9|43061.9|43059.4|43039.4|227
1726676100000|2024-09-18 16:15:00|43076.9|43056.9|43097.5|43077.5|43098.2|43078.2|43076.9|43056.9|213
1726676400000|2024-09-18 16:20:00|43098.2|43078.2|43105.1|43085.1|43113.2|43093.2|43095.7|43075.7|171
1726676700000|2024-09-18 16:25:00|43105.7|43085.7|43120.7|43100.7|43126.3|43106.3|43105.7|43085.7|209
1726677000000|2024-09-18 16:30:00|43118.8|43098.8|43091.9|43071.9|43118.8|43098.8|43087.6|43067.6|212
1726677300000|2024-09-18 16:35:00|43092.6|43072.6|43072.6|43052.6|43104.4|43084.4|43069.5|43049.5|234
1726677600000|2024-09-18 16:40:00|43070.7|43050.7|43075.7|43055.7|43077.6|43057.6|43040.7|43020.7|234
1726677900000|2024-09-18 16:45:00|43073.2|43053.2|43079.5|43059.5|43091.4|43071.4|43064.5|43044.5|234
1726678200000|2024-09-18 16:50:00|43080.1|43060.1|43089.5|43069.5|43094.5|43074.5|43079.5|43059.5|144
1726678500000|2024-09-18 16:55:00|43091.4|43071.4|43053.9|43033.9|43130.2|43110.2|43043.9|43023.9|1026
1726678800000|2024-09-18 17:00:00|43053.3|43033.3|43043.9|43023.9|43091.4|43071.4|43035.8|43015.8|348
1726679100000|2024-09-18 17:05:00|43046.4|43026.4|43057.7|43037.7|43066.5|43046.5|43046.4|43026.4|100
1726679400000|2024-09-18 17:10:00|43059|43039|43038.4|43018.4|43059|43039|43033.4|43013.4|41
1726679700000|2024-09-18 17:15:00|43040.2|43020.2|43037.1|43017.1|43050.9|43030.9|43035.2|43015.2|104
1726680000000|2024-09-18 17:20:00|43035.2|43015.2|43027.1|43007.1|43037.1|43017.1|43022.1|43002.1|72
1726680300000|2024-09-18 17:25:00|43029.6|43009.6|43052.1|43032.1|43052.1|43032.1|43029.6|43009.6|40
1726680600000|2024-09-18 17:30:00|43048.4|43028.4|43059.6|43039.6|43061.5|43041.5|43047.1|43027.1|90
1726680900000|2024-09-18 17:35:00|43057.8|43037.8|43024.7|43004.7|43059|43039|43020.3|43000.3|63
1726681200000|2024-09-18 17:40:00|43023.4|43003.4|43034.1|43014.1|43039.1|43019.1|43021.5|43001.5|77
1726681500000|2024-09-18 17:45:00|43032.2|43012.2|43027.8|43007.8|43045.9|43025.9|43026|43006|108
1726681800000|2024-09-18 17:50:00|43026|43006|42999.1|42979.1|43030.3|43010.3|42997.2|42977.2|83
1726682100000|2024-09-18 17:55:00|43001.6|42981.6|42998.5|42978.5|43003.5|42983.5|42989.7|42969.7|210
1726682400000|2024-09-18 18:00:00|43008.5|42988.5|43341|43321|43411.6|43391.6|43008.5|42988.5|1652
1726682700000|2024-09-18 18:05:00|43344.8|43324.8|43390.4|43370.4|43412.3|43392.3|43309.2|43289.2|774
1726683000000|2024-09-18 18:10:00|43389.8|43369.8|43348.5|43328.5|43412.3|43392.3|43257.9|43237.9|708
1726683300000|2024-09-18 18:15:00|43350.4|43330.4|43402.3|43382.3|43407.3|43387.3|43307.3|43287.3|436
1726683600000|2024-09-18 18:20:00|43406.1|43386.1|43372.3|43352.3|43412.3|43392.3|43340.4|43320.4|343
1726683900000|2024-09-18 18:25:00|43374.8|43354.8|43390.5|43370.5|43398|43378|43333.6|43313.6|366
1726684200000|2024-09-18 18:30:00|43391.1|43371.1|43513.6|43493.6|43529.9|43509.9|43376.7|43356.7|1050
1726684500000|2024-09-18 18:35:00|43514.2|43494.2|43399.3|43379.3|43518.6|43498.6|43319.2|43299.2|710
1726684800000|2024-09-18 18:40:00|43401.1|43381.1|43240.5|43220.5|43413.6|43393.6|43218.6|43198.6|778
1726685100000|2024-09-18 18:45:00|43236.8|43216.8|43261.8|43241.8|43339.3|43319.3|43208.6|43188.6|332
1726685400000|2024-09-18 18:50:00|43259.9|43239.9|43298.7|43278.7|43328.7|43308.7|43236.1|43216.1|263
1726685700000|2024-09-18 18:55:00|43294.9|43274.9|43221.2|43201.2|43366.2|43346.2|43221.2|43201.2|152
1726686000000|2024-09-18 19:00:00|43216.8|43196.8|43136.2|43116.2|43219.3|43199.3|43049.9|43029.9|773
1726686300000|2024-09-18 19:05:00|43131.8|43111.8|43066.8|43046.8|43131.8|43111.8|43023.1|43003.1|389
1726686600000|2024-09-18 19:10:00|43064.9|43044.9|43133.7|43113.7|43143.1|43123.1|43037.4|43017.4|284
1726686900000|2024-09-18 19:15:00|43131.2|43111.2|43116.8|43096.8|43138.7|43118.7|43056.8|43036.8|276
1726687200000|2024-09-18 19:20:00|43120.6|43100.6|43043.7|43023.7|43121.2|43101.2|42936.9|42916.9|437
1726687500000|2024-09-18 19:25:00|43045.6|43025.6|43118.8|43098.8|43138.8|43118.8|43045.6|43025.6|206
1726687800000|2024-09-18 19:30:00|43121.3|43101.3|43016.3|42996.3|43121.3|43101.3|43003.8|42983.8|199
1726688100000|2024-09-18 19:35:00|43014.4|42994.4|42993.2|42973.2|43014.4|42994.4|42939.4|42919.4|411
1726688400000|2024-09-18 19:40:00|42993.8|42973.8|42833.8|42813.8|42998.2|42978.2|42833.8|42813.8|490
1726688700000|2024-09-18 19:45:00|42832.5|42812.5|42724.4|42704.4|42851.9|42831.9|42691.3|42671.3|900
1726689000000|2024-09-18 19:50:00|42723.8|42703.8|42793.8|42773.8|42816.9|42796.9|42679.4|42659.4|658
1726689300000|2024-09-18 19:55:00|42807.6|42787.6|42792.6|42772.6|42827.6|42807.6|42779.5|42759.5|278
1726689600000|2024-09-18 20:00:00|42793.2|42773.2|42829.5|42809.5|42833.9|42813.9|42779.5|42759.5|187
1726689900000|2024-09-18 20:05:00|42832|42812|42871.4|42851.4|42873.9|42853.9|42830.1|42810.1|149
1726690200000|2024-09-18 20:10:00|42869.5|42849.5|42846.4|42826.4|42869.5|42849.5|42792|42772|271
1726690500000|2024-09-18 20:15:00|42844.5|42824.5|42868.9|42848.9|42872|42852|42843.3|42823.3|116
1726690800000|2024-09-18 20:20:00|42871.4|42851.4|42853.9|42833.9|42873.9|42853.9|42853.9|42833.9|25
1726691100000|2024-09-18 20:25:00|42856.4|42836.4|42840.2|42820.2|42856.4|42836.4|42818.9|42798.9|104
1726691400000|2024-09-18 20:30:00|42830.8|42810.8|42855.2|42835.2|42863.3|42843.3|42830.8|42810.8|89
1726691700000|2024-09-18 20:35:00|42857.1|42837.1|42837.1|42817.1|42872.1|42852.1|42837.1|42817.1|84
1726692000000|2024-09-18 20:40:00|42839|42819|42839|42819|42841.5|42821.5|42828.3|42808.3|17
1726692300000|2024-09-18 20:45:00|42835.8|42815.8|42823.3|42803.3|42837.1|42817.1|42799|42779|83
1726692600000|2024-09-18 20:50:00|42822.7|42802.7|42797.7|42777.7|42823.3|42803.3|42797.7|42777.7|66
1726692900000|2024-09-18 20:55:00|42798.4|42778.4|42807.1|42787.1|42813.4|42793.4|42798.4|42778.4|67
1726696800000|2024-09-18 22:00:00|42824.2|42804.2|42797.3|42777.3|42829.2|42809.2|42772.9|42752.9|61
1726697100000|2024-09-18 22:05:00|42798.6|42778.6|42828.6|42808.6|42828.6|42808.6|42798.6|42778.6|52
1726697400000|2024-09-18 22:10:00|42831.1|42811.1|42851.1|42831.1|42851.1|42831.1|42820.5|42800.5|29
1726697700000|2024-09-18 22:15:00|42853.6|42833.6|42868.6|42848.6|42873.6|42853.6|42851.1|42831.1|50
1726698000000|2024-09-18 22:20:00|42870.5|42850.5|42866.1|42846.1|42871.1|42851.1|42861.7|42841.7|65
1726698300000|2024-09-18 22:25:00|42863.6|42843.6|42870.5|42850.5|42873.6|42853.6|42863.6|42843.6|21
1726698600000|2024-09-18 22:30:00|42868.6|42848.6|42871.8|42851.8|42873.6|42853.6|42866.1|42846.1|21
1726698900000|2024-09-18 22:35:00|42869.9|42849.9|42883.7|42863.7|42885.5|42865.5|42866.1|42846.1|17
1726699200000|2024-09-18 22:40:00|42884.3|42864.3|42894.3|42874.3|42896.8|42876.8|42884.3|42864.3|22
1726699500000|2024-09-18 22:45:00|42896.8|42876.8|42808.1|42788.1|42896.8|42876.8|42808.1|42788.1|65
1726699800000|2024-09-18 22:50:00|42813.1|42793.1|42859.9|42839.9|42859.9|42839.9|42798.1|42778.1|77
1726700100000|2024-09-18 22:55:00|42861.8|42841.8|42865|42845|42887.5|42867.5|42861.8|42841.8|20
1726700400000|2024-09-18 23:00:00|42862.5|42842.5|42826.2|42806.2|42863.7|42843.7|42826.2|42806.2|53
1726700700000|2024-09-18 23:05:00|42828.1|42808.1|42808.1|42788.1|42831.2|42811.2|42808.1|42788.1|27
1726701000000|2024-09-18 23:10:00|42804.4|42784.4|42813.1|42793.1|42818.1|42798.1|42800.6|42780.6|16
1726701300000|2024-09-18 23:15:00|42811.3|42791.3|42788.1|42768.1|42811.3|42791.3|42785.6|42765.6|16
1726701600000|2024-09-18 23:20:00|42785.6|42765.6|42748.2|42728.2|42785.6|42765.6|42748.2|42728.2|55
1726701900000|2024-09-18 23:25:00|42746.3|42726.3|42735.7|42715.7|42759.4|42739.4|42728.2|42708.2|53
1726702200000|2024-09-18 23:30:00|42736.3|42716.3|42750.7|42730.7|42758.2|42738.2|42733.2|42713.2|39
1726702500000|2024-09-18 23:35:00|42752.6|42732.6|42774.4|42754.4|42774.4|42754.4|42748.2|42728.2|37
1726702800000|2024-09-18 23:40:00|42771.9|42751.9|42777|42757|42779.5|42759.5|42771.9|42751.9|10
1726703100000|2024-09-18 23:45:00|42779.5|42759.5|42778.9|42758.9|42782|42762|42774.5|42754.5|13
1726703400000|2024-09-18 23:50:00|42777.6|42757.6|42776.4|42756.4|42781.4|42761.4|42763.9|42743.9|84
1726703700000|2024-09-18 23:55:00|42774.5|42754.5|42811.4|42791.4|42818.9|42798.9|42774.5|42754.5|86
1726704000000|2024-09-19 00:00:00|42812|42792|42807|42787|42838.9|42818.9|42783.9|42763.9|172
1726704300000|2024-09-19 00:05:00|42805.1|42785.1|42794.5|42774.5|42805.1|42785.1|42762|42742|69
1726704600000|2024-09-19 00:10:00|42795.2|42775.2|42836.4|42816.4|42840.8|42820.8|42794.5|42774.5|63
1726704900000|2024-09-19 00:15:00|42837|42817|42844.6|42824.6|42847.1|42827.1|42817.1|42797.1|73
1726705200000|2024-09-19 00:20:00|42843.9|42823.9|42847.1|42827.1|42859.6|42839.6|42834.6|42814.6|61
1726705500000|2024-09-19 00:25:00|42844.6|42824.6|42857.7|42837.7|42860.2|42840.2|42839.6|42819.6|32
1726705800000|2024-09-19 00:30:00|42857.1|42837.1|42847.1|42827.1|42857.1|42837.1|42832.1|42812.1|28
1726706100000|2024-09-19 00:35:00|42844.6|42824.6|42779|42759|42844.6|42824.6|42773.4|42753.4|131
1726706400000|2024-09-19 00:40:00|42774.6|42754.6|42783.4|42763.4|42792.1|42772.1|42771.5|42751.5|59
1726706700000|2024-09-19 00:45:00|42785.9|42765.9|42769.7|42749.7|42803.4|42783.4|42762.8|42742.8|70
1726707000000|2024-09-19 00:50:00|42767.8|42747.8|42759.7|42739.7|42769.7|42749.7|42712.2|42692.2|145
1726707300000|2024-09-19 00:55:00|42757.8|42737.8|42737.8|42717.8|42778.4|42758.4|42737.8|42717.8|101
1726707600000|2024-09-19 01:00:00|42737.2|42717.2|42714.7|42694.7|42766.6|42746.6|42704.7|42684.7|425
1726707900000|2024-09-19 01:05:00|42712.2|42692.2|42584.1|42564.1|42725.9|42705.9|42582.2|42562.2|346
1726708200000|2024-09-19 01:10:00|42580.3|42560.3|42597.2|42577.2|42609.7|42589.7|42560.3|42540.3|253
1726708500000|2024-09-19 01:15:00|42595.3|42575.3|42599.7|42579.7|42614.7|42594.7|42574.1|42554.1|215
1726708800000|2024-09-19 01:20:00|42597.9|42577.9|42649.1|42629.1|42661|42641|42587.2|42567.2|242
1726709100000|2024-09-19 01:25:00|42647.9|42627.9|42646|42626|42671|42651|42624.1|42604.1|68
1726709400000|2024-09-19 01:30:00|42647.9|42627.9|42572.3|42552.3|42672.9|42652.9|42558.5|42538.5|279
1726709700000|2024-09-19 01:35:00|42572.9|42552.9|42570.4|42550.4|42612.9|42592.9|42564.8|42544.8|118
1726710000000|2024-09-19 01:40:00|42572.9|42552.9|42556.1|42536.1|42577.9|42557.9|42545.4|42525.4|191
1726710300000|2024-09-19 01:45:00|42549.2|42529.2|42528.6|42508.6|42591.1|42571.1|42516.1|42496.1|175
1726710600000|2024-09-19 01:50:00|42526.7|42506.7|42587.3|42567.3|42594.8|42574.8|42523.6|42503.6|204
1726710900000|2024-09-19 01:55:00|42585.5|42565.5|42627.3|42607.3|42627.3|42607.3|42575.5|42555.5|303
1726711200000|2024-09-19 02:00:00|42628|42608|42687.4|42667.4|42700.5|42680.5|42621.7|42601.7|225
1726711500000|2024-09-19 02:05:00|42685.5|42665.5|42754.2|42734.2|42762.4|42742.4|42649.9|42629.9|242
1726711800000|2024-09-19 02:10:00|42754.9|42734.9|42706.1|42686.1|42801.1|42781.1|42701.1|42681.1|525
1726712100000|2024-09-19 02:15:00|42708.6|42688.6|42764.3|42744.3|42773.6|42753.6|42696.1|42676.1|188
1726712400000|2024-09-19 02:20:00|42768|42748|42798|42778|42798|42778|42768|42748|177
1726712700000|2024-09-19 02:25:00|42796.2|42776.2|42816.2|42796.2|42821.2|42801.2|42796.2|42776.2|84
1726713000000|2024-09-19 02:30:00|42817.4|42797.4|42831.8|42811.8|42859.9|42839.9|42817.4|42797.4|231
1726713300000|2024-09-19 02:35:00|42833.7|42813.7|42860.6|42840.6|42862.4|42842.4|42826.2|42806.2|224
1726713600000|2024-09-19 02:40:00|42858.1|42838.1|42856.2|42836.2|42868.1|42848.1|42828.1|42808.1|70
1726713900000|2024-09-19 02:45:00|42856.8|42836.8|42818.7|42798.7|42868.7|42848.7|42813.7|42793.7|87
1726714200000|2024-09-19 02:50:00|42820.6|42800.6|42803.7|42783.7|42838.7|42818.7|42783.7|42763.7|95
1726714500000|2024-09-19 02:55:00|42804.4|42784.4|42816.3|42796.3|42845.6|42825.6|42804.4|42784.4|89
1726714800000|2024-09-19 03:00:00|42818.1|42798.1|42756.3|42736.3|42821.3|42801.3|42743.8|42723.8|83
1726715100000|2024-09-19 03:05:00|42756.9|42736.9|42783.8|42763.8|42803.2|42783.2|42753.1|42733.1|75
1726715400000|2024-09-19 03:10:00|42783.2|42763.2|42810.7|42790.7|42816.3|42796.3|42778.8|42758.8|54
1726715700000|2024-09-19 03:15:00|42811.3|42791.3|42846.9|42826.9|42870.1|42850.1|42811.3|42791.3|114
1726716000000|2024-09-19 03:20:00|42847.6|42827.6|42867.6|42847.6|42870.1|42850.1|42835.7|42815.7|88
1726716300000|2024-09-19 03:25:00|42869.4|42849.4|42925.1|42905.1|42933.8|42913.8|42865.1|42845.1|293
1726716600000|2024-09-19 03:30:00|42930.1|42910.1|42995.1|42975.1|42995.1|42975.1|42930.1|42910.1|218
1726716900000|2024-09-19 03:35:00|42997|42977|42997.6|42977.6|43047|43027|42997|42977|193
1726717200000|2024-09-19 03:40:00|42998.2|42978.2|43000.1|42980.1|43008.3|42988.3|42985.1|42965.1|55
1726717500000|2024-09-19 03:45:00|42998.3|42978.3|43024.5|43004.5|43029.5|43009.5|42994.5|42974.5|150
1726717800000|2024-09-19 03:50:00|43022.6|43002.6|43032|43012|43032.7|43012.7|43012.7|42992.7|93
1726718100000|2024-09-19 03:55:00|43032.7|43012.7|43034.5|43014.5|43037.7|43017.7|43019.5|42999.5|51
1726718400000|2024-09-19 04:00:00|43039.5|43019.5|43022.7|43002.7|43039.5|43019.5|43010.2|42990.2|51
1726718700000|2024-09-19 04:05:00|43020.2|43000.2|43022.7|43002.7|43037.7|43017.7|43019.6|42999.6|33
1726719000000|2024-09-19 04:10:00|43020.2|43000.2|43032.7|43012.7|43032.7|43012.7|43019.6|42999.6|15
1726719300000|2024-09-19 04:15:00|43033.3|43013.3|43029.6|43009.6|43034.6|43014.6|43019.6|42999.6|11
1726719600000|2024-09-19 04:20:00|43030.2|43010.2|43038.4|43018.4|43040.2|43020.2|43024.6|43004.6|32
1726719900000|2024-09-19 04:25:00|43037.7|43017.7|43085.3|43065.3|43096.5|43076.5|43037.7|43017.7|181
1726720200000|2024-09-19 04:30:00|43087.1|43067.1|43077.8|43057.8|43097.1|43077.1|43077.8|43057.8|47
1726720500000|2024-09-19 04:35:00|43079.6|43059.6|43072.1|43052.1|43082.8|43062.8|43062.8|43042.8|62
1726720800000|2024-09-19 04:40:00|43072.2|43052.2|43065.9|43045.9|43087.8|43067.8|43065.9|43045.9|45
1726721100000|2024-09-19 04:45:00|43065.3|43045.3|43075.3|43055.3|43075.3|43055.3|43060.3|43040.3|32
1726721400000|2024-09-19 04:50:00|43077.2|43057.2|43097.8|43077.8|43102.8|43082.8|43075.3|43055.3|45
1726721700000|2024-09-19 04:55:00|43099.7|43079.7|43107.2|43087.2|43114.7|43094.7|43097.8|43077.8|56
1726722000000|2024-09-19 05:00:00|43109.1|43089.1|43114.7|43094.7|43124.1|43104.1|43104.1|43084.1|86
1726722300000|2024-09-19 05:05:00|43114.1|43094.1|43107.9|43087.9|43131|43111|43101.6|43081.6|57
1726722600000|2024-09-19 05:10:00|43107.2|43087.2|43126|43106|43126|43106|43105.4|43085.4|94
1726722900000|2024-09-19 05:15:00|43126.6|43106.6|43101.6|43081.6|43136.6|43116.6|43094.1|43074.1|102
1726723200000|2024-09-19 05:20:00|43103.5|43083.5|43119.8|43099.8|43120.4|43100.4|43095.4|43075.4|97
1726723500000|2024-09-19 05:25:00|43117.3|43097.3|43102.9|43082.9|43117.3|43097.3|43070.4|43050.4|116
1726723800000|2024-09-19 05:30:00|43105.4|43085.4|43050.4|43030.4|43144.2|43124.2|43040.4|43020.4|360
1726724100000|2024-09-19 05:35:00|43048.6|43028.6|43036.1|43016.1|43064.8|43044.8|43031.1|43011.1|113
1726724400000|2024-09-19 05:40:00|43038.6|43018.6|43085.5|43065.5|43093.6|43073.6|43033.6|43013.6|220
1726724700000|2024-09-19 05:45:00|43086.1|43066.1|43055.5|43035.5|43088.6|43068.6|43033|43013|125
1726725000000|2024-09-19 05:50:00|43056.1|43036.1|43143.6|43123.6|43143.6|43123.6|43055.5|43035.5|188
1726725300000|2024-09-19 05:55:00|43145.5|43125.5|43261.7|43241.7|43277.4|43257.4|43115.5|43095.5|764
1726725600000|2024-09-19 06:00:00|43259.2|43239.2|43354.3|43334.3|43356.8|43336.8|43259.2|43239.2|539
1726725900000|2024-09-19 06:05:00|43356.1|43336.1|43364.3|43344.3|43374.3|43354.3|43319.3|43299.3|555
1726726200000|2024-09-19 06:10:00|43362.4|43342.4|43394.3|43374.3|43394.3|43374.3|43319.3|43299.3|244
1726726500000|2024-09-19 06:15:00|43396.1|43376.1|43403|43383|43422.4|43402.4|43376.1|43356.1|335
1726726800000|2024-09-19 06:20:00|43405.5|43385.5|43397.4|43377.4|43419.9|43399.9|43366.8|43346.8|180
1726727100000|2024-09-19 06:25:00|43396.8|43376.8|43382.4|43362.4|43411.8|43391.8|43365.5|43345.5|160
1726727400000|2024-09-19 06:30:00|43379.3|43359.3|43488.7|43468.7|43491.2|43471.2|43373.1|43353.1|258
1726727700000|2024-09-19 06:35:00|43491.8|43471.8|43471.8|43451.8|43496.8|43476.8|43448.7|43428.7|276
1726728000000|2024-09-19 06:40:00|43469.9|43449.9|43571.8|43551.8|43595.6|43575.6|43469.9|43449.9|652
1726728300000|2024-09-19 06:45:00|43569.3|43549.3|43579.3|43559.3|43582.5|43562.5|43538.7|43518.7|477
1726728600000|2024-09-19 06:50:00|43577.5|43557.5|43589.4|43569.4|43596.8|43576.8|43546.2|43526.2|336
1726728900000|2024-09-19 06:55:00|43587.5|43567.5|43618.1|43598.1|43629.4|43609.4|43581.9|43561.9|462
1726729200000|2024-09-19 07:00:00|43625.6|43605.6|43610|43590|43642.5|43622.5|43580.6|43560.6|616
1726729500000|2024-09-19 07:05:00|43610.6|43590.6|43613.2|43593.2|43643.2|43623.2|43596.3|43576.3|200
1726729800000|2024-09-19 07:10:00|43615|43595|43575.7|43555.7|43620.7|43600.7|43551.9|43531.9|291
1726730100000|2024-09-19 07:15:00|43577.6|43557.6|43562|43542|43577.6|43557.6|43510.1|43490.1|249
1726730400000|2024-09-19 07:20:00|43562.6|43542.6|43525.7|43505.7|43583.2|43563.2|43512.6|43492.6|305
1726730700000|2024-09-19 07:25:00|43533.8|43513.8|43523.3|43503.3|43586.4|43566.4|43511.4|43491.4|287
1726731000000|2024-09-19 07:30:00|43525.8|43505.8|43541.4|43521.4|43541.4|43521.4|43472.7|43452.7|329
1726731300000|2024-09-19 07:35:00|43543.2|43523.2|43500.1|43480.1|43583.2|43563.2|43496.4|43476.4|436
1726731600000|2024-09-19 07:40:00|43502.6|43482.6|43566.9|43546.9|43566.9|43546.9|43498.2|43478.2|1066
1726731900000|2024-09-19 07:45:00|43570.7|43550.7|43639.5|43619.5|43648.8|43628.8|43555.1|43535.1|300
1726732200000|2024-09-19 07:50:00|43638.8|43618.8|43693.8|43673.8|43693.8|43673.8|43632|43612|388
1726732500000|2024-09-19 07:55:00|43689.5|43669.5|43789.4|43769.4|43791.9|43771.9|43689.5|43669.5|701
1726732800000|2024-09-19 08:00:00|43787.6|43767.6|43812|43792|43834.5|43814.5|43765.7|43745.7|486
1726733100000|2024-09-19 08:05:00|43809.5|43789.5|43805.1|43785.1|43825.1|43805.1|43774.5|43754.5|278
1726733400000|2024-09-19 08:10:00|43807.6|43787.6|43837.6|43817.6|43875.1|43855.1|43800.7|43780.7|468
1726733700000|2024-09-19 08:15:00|43835.1|43815.1|43784.5|43764.5|43854.5|43834.5|43777|43757|341
1726734000000|2024-09-19 08:20:00|43783.9|43763.9|43789.6|43769.6|43792.1|43772.1|43744.5|43724.5|86
1726734300000|2024-09-19 08:25:00|43792.1|43772.1|43774.6|43754.6|43792.7|43772.7|43757.7|43737.7|76
1726734600000|2024-09-19 08:30:00|43777.1|43757.1|43782.1|43762.1|43802.7|43782.7|43759.6|43739.6|127
1726734900000|2024-09-19 08:35:00|43780.2|43760.2|43737.7|43717.7|43780.2|43760.2|43729.6|43709.6|190
1726735200000|2024-09-19 08:40:00|43742.7|43722.7|43742.1|43722.1|43769.6|43749.6|43737.7|43717.7|225
1726735500000|2024-09-19 08:45:00|43742.7|43722.7|43746.5|43726.5|43746.5|43726.5|43714.6|43694.6|201
1726735800000|2024-09-19 08:50:00|43748.3|43728.3|43831.5|43811.5|43831.5|43811.5|43748.3|43728.3|266
1726736100000|2024-09-19 08:55:00|43829.6|43809.6|43839.6|43819.6|43917.1|43897.1|43829.6|43809.6|321
1726736400000|2024-09-19 09:00:00|43842.1|43822.1|43868.4|43848.4|43888.4|43868.4|43830.3|43810.3|139
1726736700000|2024-09-19 09:05:00|43864.7|43844.7|43815.3|43795.3|43868.4|43848.4|43814.7|43794.7|80
1726737000000|2024-09-19 09:10:00|43817.2|43797.2|43847.2|43827.2|43855.3|43835.3|43809.1|43789.1|81
1726737300000|2024-09-19 09:15:00|43845.3|43825.3|43852.8|43832.8|43864.1|43844.1|43841|43821|92
1726737600000|2024-09-19 09:20:00|43851|43831|43816|43796|43853.5|43833.5|43803.5|43783.5|98
1726737900000|2024-09-19 09:25:00|43818.5|43798.5|43794.8|43774.8|43821|43801|43775.4|43755.4|138
1726738200000|2024-09-19 09:30:00|43792.3|43772.3|43824.1|43804.1|43827.3|43807.3|43775.4|43755.4|67
1726738500000|2024-09-19 09:35:00|43822.3|43802.3|43794.8|43774.8|43856.6|43836.6|43782.3|43762.3|124
1726738800000|2024-09-19 09:40:00|43792.3|43772.3|43797.9|43777.9|43804.8|43784.8|43774.8|43754.8|111
1726739100000|2024-09-19 09:45:00|43797.3|43777.3|43812.3|43792.3|43819.8|43799.8|43787.3|43767.3|43
1726739400000|2024-09-19 09:50:00|43814.2|43794.2|43814.8|43794.8|43815.5|43795.5|43784.8|43764.8|52
1726739700000|2024-09-19 09:55:00|43816.7|43796.7|43794.8|43774.8|43824.8|43804.8|43785.5|43765.5|139
1726740000000|2024-09-19 10:00:00|43797.3|43777.3|43787.4|43767.4|43802.3|43782.3|43759.8|43739.8|71
1726740300000|2024-09-19 10:05:00|43792.4|43772.4|43759.9|43739.9|43826.1|43806.1|43755.5|43735.5|139
1726740600000|2024-09-19 10:10:00|43761.7|43741.7|43775.5|43755.5|43778|43758|43760.5|43740.5|69
1726740900000|2024-09-19 10:15:00|43772.4|43752.4|43740.5|43720.5|43772.4|43752.4|43729.3|43709.3|132
1726741200000|2024-09-19 10:20:00|43741.2|43721.2|43733.7|43713.7|43781.2|43761.2|43731.8|43711.8|156
1726741500000|2024-09-19 10:25:00|43731.2|43711.2|43722.5|43702.5|43731.2|43711.2|43707.5|43687.5|106
1726741800000|2024-09-19 10:30:00|43723.1|43703.1|43681.3|43661.3|43727.5|43707.5|43678.8|43658.8|105
1726742100000|2024-09-19 10:35:00|43679.4|43659.4|43644.4|43624.4|43691.3|43671.3|43641.9|43621.9|99
1726742400000|2024-09-19 10:40:00|43641.9|43621.9|43668.8|43648.8|43670.7|43650.7|43641.3|43621.3|113
1726742700000|2024-09-19 10:45:00|43670.7|43650.7|43688.8|43668.8|43691.3|43671.3|43666.9|43646.9|109
1726743000000|2024-09-19 10:50:00|43686.9|43666.9|43674.5|43654.5|43698.2|43678.2|43669.5|43649.5|48
1726743300000|2024-09-19 10:55:00|43676.3|43656.3|43669.5|43649.5|43688.8|43668.8|43667|43647|69
1726743600000|2024-09-19 11:00:00|43676.3|43656.3|43711.3|43691.3|43726.3|43706.3|43676.3|43656.3|179
1726743900000|2024-09-19 11:05:00|43709.5|43689.5|43659.5|43639.5|43709.5|43689.5|43649.5|43629.5|202
1726744200000|2024-09-19 11:10:00|43655.1|43635.1|43659.5|43639.5|43673.9|43653.9|43641.4|43621.4|169
1726744500000|2024-09-19 11:15:00|43660.2|43640.2|43687.7|43667.7|43688.3|43668.3|43647.7|43627.7|174
1726744800000|2024-09-19 11:20:00|43689.5|43669.5|43719.5|43699.5|43734.5|43714.5|43677.7|43657.7|146
1726745100000|2024-09-19 11:25:00|43722|43702|43658.9|43638.9|43726.4|43706.4|43637.7|43617.7|251
1726745400000|2024-09-19 11:30:00|43660.8|43640.8|43672.7|43652.7|43698.9|43678.9|43655.8|43635.8|306
1726745700000|2024-09-19 11:35:00|43674.5|43654.5|43700.2|43680.2|43707|43687|43658.3|43638.3|197
1726746000000|2024-09-19 11:40:00|43700.8|43680.8|43650.2|43630.2|43707|43687|43647.7|43627.7|146
1726746300000|2024-09-19 11:45:00|43648.3|43628.3|43596.5|43576.5|43648.3|43628.3|43594.6|43574.6|204
1726746600000|2024-09-19 11:50:00|43591.5|43571.5|43621.5|43601.5|43621.5|43601.5|43581.5|43561.5|134
1726746900000|2024-09-19 11:55:00|43624|43604|43629.6|43609.6|43634.6|43614.6|43591.5|43571.5|192
1726747200000|2024-09-19 12:00:00|43632.1|43612.1|43637.1|43617.1|43662.1|43642.1|43609.6|43589.6|325
1726747500000|2024-09-19 12:05:00|43637.7|43617.7|43705.2|43685.2|43707.1|43687.1|43627.1|43607.1|311
1726747800000|2024-09-19 12:10:00|43707.1|43687.1|43745.8|43725.8|43764|43744|43707.1|43687.1|448
1726748100000|2024-09-19 12:15:00|43744|43724|43775.8|43755.8|43786.4|43766.4|43744|43724|544
1726748400000|2024-09-19 12:20:00|43777.7|43757.7|43808.3|43788.3|43821.4|43801.4|43769.6|43749.6|382
1726748700000|2024-09-19 12:25:00|43806.5|43786.5|43807.1|43787.1|43814|43794|43789.6|43769.6|209
1726749000000|2024-09-19 12:30:00|43809|43789|43795.2|43775.2|43816.4|43796.4|43745.2|43725.2|506
1726749300000|2024-09-19 12:35:00|43793.3|43773.3|43834.5|43814.5|43835.1|43815.1|43757.1|43737.1|568
1726749600000|2024-09-19 12:40:00|43832.6|43812.6|43827|43807|43857|43837|43802|43782|616
1726749900000|2024-09-19 12:45:00|43828.9|43808.9|43784|43764|43834.5|43814.5|43770.2|43750.2|453
1726750200000|2024-09-19 12:50:00|43785.8|43765.8|43750.8|43730.8|43791.5|43771.5|43740.8|43720.8|542
1726750500000|2024-09-19 12:55:00|43748.3|43728.3|43782.1|43762.1|43794|43774|43748.3|43728.3|397
1726750800000|2024-09-19 13:00:00|43778.3|43758.3|43824.6|43804.6|43824.6|43804.6|43674|43654|1503
1726751100000|2024-09-19 13:05:00|43825.2|43805.2|43822.1|43802.1|43837.7|43817.7|43787.1|43767.1|542
1726751400000|2024-09-19 13:10:00|43819.6|43799.6|43777.1|43757.1|43827.1|43807.1|43750.8|43730.8|390
1726751700000|2024-09-19 13:15:00|43777.7|43757.7|43765.9|43745.9|43777.7|43757.7|43711.5|43691.5|445
1726752000000|2024-09-19 13:20:00|43764|43744|43700.3|43680.3|43764|43744|43662.2|43642.2|375
1726752300000|2024-09-19 13:25:00|43695.3|43675.3|43691.6|43671.6|43701.6|43681.6|43639.1|43619.1|328
1726752600000|2024-09-19 13:30:00|43693.5|43673.5|43644.8|43624.8|43701.6|43681.6|43592.9|43572.9|663
1726752900000|2024-09-19 13:35:00|43646.6|43626.6|43698.5|43678.5|43725.4|43705.4|43622.9|43602.9|371
1726753200000|2024-09-19 13:40:00|43700.4|43680.4|43557.4|43537.4|43720.4|43700.4|43537.4|43517.4|664
1726753500000|2024-09-19 13:45:00|43559.2|43539.2|43478.6|43458.6|43569.2|43549.2|43450.5|43430.5|765
1726753800000|2024-09-19 13:50:00|43476.7|43456.7|43520.5|43500.5|43520.5|43500.5|43416.2|43396.2|824
1726754100000|2024-09-19 13:55:00|43522.4|43502.4|43546.8|43526.8|43567.4|43547.4|43510.5|43490.5|517
1726754400000|2024-09-19 14:00:00|43549.3|43529.3|43485.6|43465.6|43566.1|43546.1|43467.4|43447.4|495
1726754700000|2024-09-19 14:05:00|43487.4|43467.4|43375.1|43355.1|43487.4|43467.4|43375.1|43355.1|669
1726755000000|2024-09-19 14:10:00|43379.4|43359.4|43378.2|43358.2|43394.4|43374.4|43344.4|43324.4|1184
1726755300000|2024-09-19 14:15:00|43376.3|43356.3|43445|43425|43449.4|43429.4|43358.2|43338.2|551
1726755600000|2024-09-19 14:20:00|43446.9|43426.9|43456.3|43436.3|43471.9|43451.9|43431.9|43411.9|398
1726755900000|2024-09-19 14:25:00|43458.1|43438.1|43500.6|43480.6|43503.8|43483.8|43456.3|43436.3|379
1726756200000|2024-09-19 14:30:00|43500|43480|43506.3|43486.3|43525|43505|43481.3|43461.3|444
1726756500000|2024-09-19 14:35:00|43506.9|43486.9|43581.9|43561.9|43586.3|43566.3|43498.8|43478.8|440
1726756800000|2024-09-19 14:40:00|43581.3|43561.3|43513.9|43493.9|43591.9|43571.9|43502|43482|392
1726757100000|2024-09-19 14:45:00|43515.7|43495.7|43457|43437|43518.9|43498.9|43416.4|43396.4|393
1726757400000|2024-09-19 14:50:00|43458.8|43438.8|43495.8|43475.8|43510.1|43490.1|43458.3|43438.3|207
1726757700000|2024-09-19 14:55:00|43493.9|43473.9|43505.1|43485.1|43523.3|43503.3|43461.4|43441.4|216
1726758000000|2024-09-19 15:00:00|43507|43487|43508.9|43488.9|43528.3|43508.3|43453.3|43433.3|258
1726758300000|2024-09-19 15:05:00|43509.6|43489.6|43425.9|43405.9|43512.1|43492.1|43418.5|43398.5|372
1726758600000|2024-09-19 15:10:00|43426.5|43406.5|43427.2|43407.2|43475.9|43455.9|43422.2|43402.2|249
1726758900000|2024-09-19 15:15:00|43426.5|43406.5|43442.2|43422.2|43459|43439|43411|43391|339
1726759200000|2024-09-19 15:20:00|43444.7|43424.7|43452.2|43432.2|43454.7|43434.7|43422.2|43402.2|321
1726759500000|2024-09-19 15:25:00|43450.4|43430.4|43447.2|43427.2|43466.6|43446.6|43424.7|43404.7|288
1726759800000|2024-09-19 15:30:00|43449.7|43429.7|43494|43474|43496.5|43476.5|43417.8|43397.8|267
1726760100000|2024-09-19 15:35:00|43493.4|43473.4|43521.5|43501.5|43539.7|43519.7|43483.4|43463.4|301
1726760400000|2024-09-19 15:40:00|43523.4|43503.4|43534.1|43514.1|43539.7|43519.7|43494|43474|212
1726760700000|2024-09-19 15:45:00|43532.2|43512.2|43574.7|43554.7|43579.7|43559.7|43529.7|43509.7|393
1726761000000|2024-09-19 15:50:00|43579.1|43559.1|43537.9|43517.9|43582.2|43562.2|43521|43501|238
1726761300000|2024-09-19 15:55:00|43536|43516|43560.4|43540.4|43560.4|43540.4|43528.5|43508.5|123
1726761600000|2024-09-19 16:00:00|43558.5|43538.5|43601|43581|43604.8|43584.8|43556|43536|280
1726761900000|2024-09-19 16:05:00|43598.5|43578.5|43611.1|43591.1|43612.3|43592.3|43588.5|43568.5|235
1726762200000|2024-09-19 16:10:00|43610.4|43590.4|43591.1|43571.1|43621.1|43601.1|43583.6|43563.6|251
1726762500000|2024-09-19 16:15:00|43588.6|43568.6|43583|43563|43596.1|43576.1|43578|43558|188
1726762800000|2024-09-19 16:20:00|43583.7|43563.7|43591.1|43571.1|43605.4|43585.4|43580.5|43560.5|223
1726763100000|2024-09-19 16:25:00|43589.2|43569.2|43584.9|43564.9|43592.4|43572.4|43581.1|43561.1|136
1726763400000|2024-09-19 16:30:00|43587.4|43567.4|43570.6|43550.6|43589.9|43569.9|43557.4|43537.4|203
1726763700000|2024-09-19 16:35:00|43572.4|43552.4|43556.8|43536.8|43572.4|43552.4|43547.4|43527.4|252
1726764000000|2024-09-19 16:40:00|43554.9|43534.9|43514.4|43494.4|43554.9|43534.9|43509.4|43489.4|592
1726764300000|2024-09-19 16:45:00|43511.9|43491.9|43513.8|43493.8|43526.9|43506.9|43503.7|43483.7|252
1726764600000|2024-09-19 16:50:00|43514.4|43494.4|43532.5|43512.5|43535.6|43515.6|43498.1|43478.1|285
1726764900000|2024-09-19 16:55:00|43534.3|43514.3|43594.3|43574.3|43597.5|43577.5|43501.2|43481.2|1114
1726765200000|2024-09-19 17:00:00|43591.8|43571.8|43580|43560|43604.4|43584.4|43571.9|43551.9|494
1726765500000|2024-09-19 17:05:00|43580.7|43560.7|43601.9|43581.9|43601.9|43581.9|43572.5|43552.5|110
1726765800000|2024-09-19 17:10:00|43603.7|43583.7|43606.2|43586.2|43611.2|43591.2|43598.1|43578.1|50
1726766100000|2024-09-19 17:15:00|43603.7|43583.7|43606.3|43586.3|43628.1|43608.1|43601.2|43581.2|117
1726766400000|2024-09-19 17:20:00|43608.8|43588.8|43595.6|43575.6|43616.3|43596.3|43595.6|43575.6|94
1726766700000|2024-09-19 17:25:00|43596.3|43576.3|43589.4|43569.4|43606.3|43586.3|43586.3|43566.3|64
1726767000000|2024-09-19 17:30:00|43591.3|43571.3|43651.3|43631.3|43653.8|43633.8|43586.3|43566.3|301
1726767300000|2024-09-19 17:35:00|43652|43632|43658.8|43638.8|43666.3|43646.3|43646.3|43626.3|88
1726767600000|2024-09-19 17:40:00|43660.7|43640.7|43656.3|43636.3|43663.2|43643.2|43653.8|43633.8|34
1726767900000|2024-09-19 17:45:00|43653.8|43633.8|43653.2|43633.2|43676.3|43656.3|43653.2|43633.2|123
1726768200000|2024-09-19 17:50:00|43656.3|43636.3|43654.5|43634.5|43660.1|43640.1|43646.4|43626.4|64
1726768500000|2024-09-19 17:55:00|43656.4|43636.4|43651.4|43631.4|43661.4|43641.4|43651.4|43631.4|54
1726768800000|2024-09-19 18:00:00|43649.5|43629.5|43636.4|43616.4|43651.4|43631.4|43633.9|43613.9|43
1726769100000|2024-09-19 18:05:00|43634.5|43614.5|43605.8|43585.8|43636.4|43616.4|43605.8|43585.8|74
1726769400000|2024-09-19 18:10:00|43607.7|43587.7|43594.6|43574.6|43623.3|43603.3|43594.6|43574.6|165
1726769700000|2024-09-19 18:15:00|43596.4|43576.4|43562.7|43542.7|43597.1|43577.1|43557.7|43537.7|68
1726770000000|2024-09-19 18:20:00|43564|43544|43596.4|43576.4|43606.4|43586.4|43564|43544|53
1726770300000|2024-09-19 18:25:00|43595.8|43575.8|43607.1|43587.1|43609|43589|43586.4|43566.4|114
1726770600000|2024-09-19 18:30:00|43609|43589|43602.1|43582.1|43610.8|43590.8|43601.5|43581.5|30
1726770900000|2024-09-19 18:35:00|43601.5|43581.5|43621.5|43601.5|43621.5|43601.5|43601.5|43581.5|43
1726771200000|2024-09-19 18:40:00|43624|43604|43619|43599|43624|43604|43616.5|43596.5|28
1726771500000|2024-09-19 18:45:00|43617.2|43597.2|43604|43584|43617.2|43597.2|43604|43584|38
1726771800000|2024-09-19 18:50:00|43601.5|43581.5|43611.5|43591.5|43611.5|43591.5|43599|43579|34
1726772100000|2024-09-19 18:55:00|43609|43589|43616.5|43596.5|43621.5|43601.5|43609|43589|39
1726772400000|2024-09-19 19:00:00|43613.4|43593.4|43606.6|43586.6|43616.6|43596.6|43601.6|43581.6|60
1726772700000|2024-09-19 19:05:00|43602.9|43582.9|43591.6|43571.6|43602.9|43582.9|43589.7|43569.7|63
1726773000000|2024-09-19 19:10:00|43589.7|43569.7|43581.6|43561.6|43591.6|43571.6|43581.6|43561.6|49
1726773300000|2024-09-19 19:15:00|43576.6|43556.6|43531.6|43511.6|43576.6|43556.6|43531.6|43511.6|62
1726773600000|2024-09-19 19:20:00|43529.8|43509.8|43529.1|43509.1|43531.6|43511.6|43511.6|43491.6|71
1726773900000|2024-09-19 19:25:00|43529.8|43509.8|43529.8|43509.8|43531.6|43511.6|43518.5|43498.5|60
1726774200000|2024-09-19 19:30:00|43531.6|43511.6|43511.7|43491.7|43531.6|43511.6|43506.6|43486.6|57
1726774500000|2024-09-19 19:35:00|43513.5|43493.5|43519.8|43499.8|43529.8|43509.8|43513.5|43493.5|50
1726774800000|2024-09-19 19:40:00|43521.7|43501.7|43526.7|43506.7|43541|43521|43521.7|43501.7|48
1726775100000|2024-09-19 19:45:00|43524.8|43504.8|43549.2|43529.2|43549.2|43529.2|43524.8|43504.8|44
1726775400000|2024-09-19 19:50:00|43548.5|43528.5|43566.7|43546.7|43569.9|43549.9|43526.7|43506.7|122
1726775700000|2024-09-19 19:55:00|43569.9|43549.9|43589.2|43569.2|43598.6|43578.6|43559.9|43539.9|105
1726776000000|2024-09-19 20:00:00|43591.1|43571.1|43586.1|43566.1|43591.7|43571.7|43584.9|43564.9|93
1726776300000|2024-09-19 20:05:00|43585.4|43565.4|43576.1|43556.1|43585.4|43565.4|43576.1|43556.1|17
1726776600000|2024-09-19 20:10:00|43575.5|43555.5|43564.8|43544.8|43575.5|43555.5|43564.8|43544.8|16
1726776900000|2024-09-19 20:15:00|43565.5|43545.5|43561.8|43541.8|43568.6|43548.6|43559.9|43539.9|73
1726777200000|2024-09-19 20:20:00|43563.6|43543.6|43568.6|43548.6|43568.6|43548.6|43548.6|43528.6|99
1726777500000|2024-09-19 20:25:00|43576.8|43556.8|43556.8|43536.8|43577.4|43557.4|43555.6|43535.6|62
1726777800000|2024-09-19 20:30:00|43560|43540|43558.7|43538.7|43561.8|43541.8|43558.7|43538.7|13
1726778100000|2024-09-19 20:35:00|43556.8|43536.8|43561.8|43541.8|43565|43545|43556.8|43536.8|26
1726778400000|2024-09-19 20:40:00|43562.5|43542.5|43571.9|43551.9|43572.5|43552.5|43562.5|43542.5|25
1726778700000|2024-09-19 20:45:00|43573.7|43553.7|43571.2|43551.2|43576.2|43556.2|43570|43550|49
1726779000000|2024-09-19 20:50:00|43569.4|43549.4|43568.7|43548.7|43573.1|43553.1|43565.6|43545.6|32
1726779300000|2024-09-19 20:55:00|43570.6|43550.6|43593.1|43573.1|43593.1|43573.1|43570.6|43550.6|54
1726783200000|2024-09-19 22:00:00|43563.3|43543.3|43555.1|43535.1|43565.8|43545.8|43544.5|43524.5|80
1726783500000|2024-09-19 22:05:00|43557|43537|43552|43532|43557|43537|43552|43532|13
1726783800000|2024-09-19 22:10:00|43552.6|43532.6|43549.5|43529.5|43554.5|43534.5|43549.5|43529.5|18
1726784100000|2024-09-19 22:15:00|43547.7|43527.7|43557|43537|43559.5|43539.5|43547|43527|22
1726784400000|2024-09-19 22:20:00|43554.5|43534.5|43564.5|43544.5|43568.2|43548.2|43554.5|43534.5|30
1726784700000|2024-09-19 22:25:00|43562|43542|43574.6|43554.6|43574.6|43554.6|43559.5|43539.5|28
1726785000000|2024-09-19 22:30:00|43576.4|43556.4|43590.2|43570.2|43592.1|43572.1|43576.4|43556.4|60
1726785300000|2024-09-19 22:35:00|43589.6|43569.6|43594.6|43574.6|43594.6|43574.6|43589.6|43569.6|21
1726785600000|2024-09-19 22:40:00|43592.7|43572.7|43582.7|43562.7|43592.7|43572.7|43574.6|43554.6|48
1726785900000|2024-09-19 22:45:00|43584.6|43564.6|43590.3|43570.3|43590.3|43570.3|43584.6|43564.6|15
1726786200000|2024-09-19 22:50:00|43594.6|43574.6|43600.3|43580.3|43600.3|43580.3|43594.6|43574.6|20
1726786500000|2024-09-19 22:55:00|43602.1|43582.1|43609|43589|43609|43589|43602.1|43582.1|49
1726786800000|2024-09-19 23:00:00|43609.6|43589.6|43577.8|43557.8|43609.6|43589.6|43577.8|43557.8|34
1726787100000|2024-09-19 23:05:00|43576|43556|43577.8|43557.8|43578.5|43558.5|43575.3|43555.3|5
1726787400000|2024-09-19 23:10:00|43578.5|43558.5|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|1
1726787700000|2024-09-19 23:15:00|43581|43561|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|4
1726788000000|2024-09-19 23:20:00|43585.3|43565.3|43591|43571|43591|43571|43585.3|43565.3|3
1726788300000|2024-09-19 23:25:00|43588.5|43568.5|43592.9|43572.9|43592.9|43572.9|43588.5|43568.5|10
1726788600000|2024-09-19 23:30:00|43594.7|43574.7|43592.9|43572.9|43596|43576|43592.9|43572.9|14
1726788900000|2024-09-19 23:35:00|43590.4|43570.4|43593.6|43573.6|43596.1|43576.1|43590.4|43570.4|7
1726789200000|2024-09-19 23:40:00|43596.1|43576.1|43593.6|43573.6|43601.1|43581.1|43593.6|43573.6|24
1726789500000|2024-09-19 23:45:00|43597.3|43577.3|43595.4|43575.4|43598.6|43578.6|43595.4|43575.4|12
1726789800000|2024-09-19 23:50:00|43588.6|43568.6|43586.1|43566.1|43588.6|43568.6|43578.6|43558.6|31
1726790100000|2024-09-19 23:55:00|43586.7|43566.7|43588.6|43568.6|43591.1|43571.1|43586.1|43566.1|23
1726790400000|2024-09-20 00:00:00|43589.3|43569.3|43638.6|43618.6|43638.6|43618.6|43589.3|43569.3|85
1726790700000|2024-09-20 00:05:00|43639.3|43619.3|43643.6|43623.6|43653|43633|43636.1|43616.1|71
1726791000000|2024-09-20 00:10:00|43639.3|43619.3|43641.2|43621.2|43643.7|43623.7|43621.1|43601.1|47
1726791300000|2024-09-20 00:15:00|43638.7|43618.7|43646.2|43626.2|43661.2|43641.2|43633.7|43613.7|38
1726791600000|2024-09-20 00:20:00|43651.2|43631.2|43643.7|43623.7|43656.2|43636.2|43638.7|43618.7|48
1726791900000|2024-09-20 00:25:00|43646.2|43626.2|43667.4|43647.4|43669.9|43649.9|43646.2|43626.2|54
1726792200000|2024-09-20 00:30:00|43669.9|43649.9|43666.2|43646.2|43678.7|43658.7|43661.2|43641.2|42
1726792500000|2024-09-20 00:35:00|43668.7|43648.7|43688.7|43668.7|43688.7|43668.7|43666.2|43646.2|45
1726792800000|2024-09-20 00:40:00|43691.2|43671.2|43726.8|43706.8|43731.8|43711.8|43688.7|43668.7|144
1726793100000|2024-09-20 00:45:00|43724.9|43704.9|43713.1|43693.1|43729.3|43709.3|43711.8|43691.8|44
1726793400000|2024-09-20 00:50:00|43712.4|43692.4|43695|43675|43712.4|43692.4|43688.1|43668.1|71
1726793700000|2024-09-20 00:55:00|43693.1|43673.1|43702.5|43682.5|43707.5|43687.5|43690|43670|58
1726794000000|2024-09-20 01:00:00|43703.1|43683.1|43603.8|43583.8|43718.7|43698.7|43592.5|43572.5|312
1726794300000|2024-09-20 01:05:00|43605.6|43585.6|43585.7|43565.7|43620|43600|43580|43560|104
1726794600000|2024-09-20 01:10:00|43585|43565|43567.5|43547.5|43595.7|43575.7|43560|43540|130
1726794900000|2024-09-20 01:15:00|43566.9|43546.9|43541.9|43521.9|43572.5|43552.5|43528.7|43508.7|163
1726795200000|2024-09-20 01:20:00|43546.9|43526.9|43535|43515|43555|43535|43522.5|43502.5|88
1726795500000|2024-09-20 01:25:00|43532.5|43512.5|43535.1|43515.1|43545.1|43525.1|43510|43490|148
1726795800000|2024-09-20 01:30:00|43532.6|43512.6|43651.3|43631.3|43659.4|43639.4|43515.1|43495.1|302
1726796100000|2024-09-20 01:35:00|43656.3|43636.3|43649.4|43629.4|43686.9|43666.9|43636.9|43616.9|107
1726796400000|2024-09-20 01:40:00|43647.6|43627.6|43588.3|43568.3|43647.6|43627.6|43568.3|43548.3|99
1726796700000|2024-09-20 01:45:00|43590.1|43570.1|43655.1|43635.1|43702|43682|43585.8|43565.8|120
1726797000000|2024-09-20 01:50:00|43654.5|43634.5|43663.3|43643.3|43698.3|43678.3|43643.3|43623.3|102
1726797300000|2024-09-20 01:55:00|43660.8|43640.8|43645.8|43625.8|43680.1|43660.1|43640.1|43620.1|65
1726797600000|2024-09-20 02:00:00|43645.1|43625.1|43670.2|43650.2|43679.5|43659.5|43605.1|43585.1|77
1726797900000|2024-09-20 02:05:00|43668.3|43648.3|43775.2|43755.2|43813.3|43793.3|43668.3|43648.3|243
1726798200000|2024-09-20 02:10:00|43773.3|43753.3|43802.7|43782.7|43805.2|43785.2|43758.3|43738.3|112
1726798500000|2024-09-20 02:15:00|43803.3|43783.3|43800.2|43780.2|43810.8|43790.8|43792.7|43772.7|100
1726798800000|2024-09-20 02:20:00|43802.7|43782.7|43803.4|43783.4|43810.9|43790.9|43793.4|43773.4|96
1726799100000|2024-09-20 02:25:00|43800.2|43780.2|43837.7|43817.7|43866.4|43846.4|43795.2|43775.2|209
1726799400000|2024-09-20 02:30:00|43839.6|43819.6|43888.9|43868.9|43893.9|43873.9|43830.9|43810.9|226
1726799700000|2024-09-20 02:35:00|43887.1|43867.1|43838.3|43818.3|43887.1|43867.1|43833.9|43813.9|133
1726800000000|2024-09-20 02:40:00|43833.9|43813.9|43801.5|43781.5|43833.9|43813.9|43764|43744|187
1726800300000|2024-09-20 02:45:00|43803.3|43783.3|43803.3|43783.3|43805.8|43785.8|43777.1|43757.1|56
1726800600000|2024-09-20 02:50:00|43804|43784|43836.5|43816.5|43836.5|43816.5|43793.3|43773.3|89
1726800900000|2024-09-20 02:55:00|43834.6|43814.6|43836.5|43816.5|43874|43854|43821.5|43801.5|85
1726801200000|2024-09-20 03:00:00|43831.5|43811.5|43899|43879|43900.9|43880.9|43831.5|43811.5|92
1726801500000|2024-09-20 03:05:00|43900.9|43880.9|43846.5|43826.5|43913.4|43893.4|43828.4|43808.4|132
1726801800000|2024-09-20 03:10:00|43845.9|43825.9|43875.2|43855.2|43891.5|43871.5|43844.7|43824.7|75
1726802100000|2024-09-20 03:15:00|43875.9|43855.9|43945.2|43925.2|43947.1|43927.1|43875.9|43855.9|322
1726802400000|2024-09-20 03:20:00|43945.9|43925.9|43925.3|43905.3|43947.7|43927.7|43918.4|43898.4|114
1726802700000|2024-09-20 03:25:00|43925.9|43905.9|43897.8|43877.8|43947.8|43927.8|43897.8|43877.8|141
1726803000000|2024-09-20 03:30:00|43895.9|43875.9|43917.8|43897.8|43917.8|43897.8|43894.6|43874.6|62
1726803300000|2024-09-20 03:35:00|43919.6|43899.6|43921|43901|43927.8|43907.8|43915.9|43895.9|43
1726803600000|2024-09-20 03:40:00|43922.8|43902.8|43926|43906|43936.5|43916.5|43913.5|43893.5|64
1726803900000|2024-09-20 03:45:00|43923.5|43903.5|43931|43911|43931|43911|43913.5|43893.5|23
1726804200000|2024-09-20 03:50:00|43930.3|43910.3|43907.8|43887.8|43932.8|43912.8|43903.5|43883.5|28
1726804500000|2024-09-20 03:55:00|43906|43886|43920.3|43900.3|43939.7|43919.7|43901.7|43881.7|100
1726804800000|2024-09-20 04:00:00|43922.2|43902.2|43919.7|43899.7|43927.9|43907.9|43905.4|43885.4|41
1726805100000|2024-09-20 04:05:00|43920.4|43900.4|43919.7|43899.7|43927.2|43907.2|43917.2|43897.2|34
1726805400000|2024-09-20 04:10:00|43919.1|43899.1|43921.6|43901.6|43924.1|43904.1|43914.7|43894.7|40
1726805700000|2024-09-20 04:15:00|43920.9|43900.9|43928.4|43908.4|43928.4|43908.4|43899.1|43879.1|45
1726806000000|2024-09-20 04:20:00|43929.1|43909.1|43926.6|43906.6|43938.4|43918.4|43924.8|43904.8|21
1726806300000|2024-09-20 04:25:00|43924.8|43904.8|43921.6|43901.6|43926.6|43906.6|43916.6|43896.6|35
1726806600000|2024-09-20 04:30:00|43923.5|43903.5|43933.5|43913.5|43936|43916|43918.5|43898.5|22
1726806900000|2024-09-20 04:35:00|43934.1|43914.1|43874.8|43854.8|43938.5|43918.5|43874.8|43854.8|239
1726807200000|2024-09-20 04:40:00|43876.6|43856.6|43888|43868|43888|43868|43856.1|43836.1|86
1726807500000|2024-09-20 04:45:00|43889.8|43869.8|43903|43883|43908|43888|43884.8|43864.8|23
1726807800000|2024-09-20 04:50:00|43901.1|43881.1|43893|43873|43901.1|43881.1|43886.2|43866.2|12
1726808100000|2024-09-20 04:55:00|43891.2|43871.2|43911.2|43891.2|43919.2|43899.2|43890.5|43870.5|36
1726808400000|2024-09-20 05:00:00|43910.5|43890.5|43877.4|43857.4|43913|43893|43874.9|43854.9|26
1726808700000|2024-09-20 05:05:00|43879.9|43859.9|43870.5|43850.5|43883|43863|43863|43843|31
1726809000000|2024-09-20 05:10:00|43868|43848|43843.1|43823.1|43870.5|43850.5|43841.2|43821.2|36
1726809300000|2024-09-20 05:15:00|43841.2|43821.2|43833.1|43813.1|43848.1|43828.1|43826.9|43806.9|58
1726809600000|2024-09-20 05:20:00|43835.6|43815.6|43851.2|43831.2|43860.6|43840.6|43833.1|43813.1|60
1726809900000|2024-09-20 05:25:00|43853.1|43833.1|43883.1|43863.1|43890.6|43870.6|43851.2|43831.2|82
1726810200000|2024-09-20 05:30:00|43881.3|43861.3|43878.6|43858.6|43896.1|43876.1|43843.1|43823.1|187
1726810500000|2024-09-20 05:35:00|43879.3|43859.3|43860|43840|43908.6|43888.6|43851.8|43831.8|117
1726810800000|2024-09-20 05:40:00|43861.8|43841.8|43903.7|43883.7|43919.3|43899.3|43859.3|43839.3|104
1726811100000|2024-09-20 05:45:00|43904.3|43884.3|43881.2|43861.2|43939.3|43919.3|43876.8|43856.8|71
1726811400000|2024-09-20 05:50:00|43881.8|43861.8|43897.5|43877.5|43900.7|43880.7|43876.8|43856.8|76
1726811700000|2024-09-20 05:55:00|43898.2|43878.2|43919.4|43899.4|43941.2|43921.2|43893.2|43873.2|69
1726812000000|2024-09-20 06:00:00|43915.7|43895.7|43929.4|43909.4|43968.7|43948.7|43913.2|43893.2|161
1726812300000|2024-09-20 06:05:00|43930|43910|43966.9|43946.9|43968.7|43948.7|43930|43910|88
1726812600000|2024-09-20 06:10:00|43965|43945|43913.2|43893.2|43971.9|43951.9|43903.2|43883.2|95
1726812900000|2024-09-20 06:15:00|43910.7|43890.7|43882.6|43862.6|43910.7|43890.7|43855.1|43835.1|113
1726813200000|2024-09-20 06:20:00|43880.7|43860.7|43918.2|43898.2|43918.2|43898.2|43868.2|43848.2|85
1726813500000|2024-09-20 06:25:00|43916.4|43896.4|43895.1|43875.1|43928.2|43908.2|43890.8|43870.8|66
1726813800000|2024-09-20 06:30:00|43895.8|43875.8|43895.8|43875.8|43937.6|43917.6|43883.3|43863.3|74
1726814100000|2024-09-20 06:35:00|43893.3|43873.3|43853.3|43833.3|43893.3|43873.3|43815.1|43795.1|159
1726814400000|2024-09-20 06:40:00|43851.4|43831.4|43907.1|43887.1|43907.1|43887.1|43843.3|43823.3|82
1726814700000|2024-09-20 06:45:00|43908.4|43888.4|43909.6|43889.6|43922.1|43902.1|43872.1|43852.1|81
1726815000000|2024-09-20 06:50:00|43904.6|43884.6|43882.1|43862.1|43917.1|43897.1|43879.6|43859.6|101
1726815300000|2024-09-20 06:55:00|43884.6|43864.6|43819.7|43799.7|43889.6|43869.6|43812.2|43792.2|152
1726815600000|2024-09-20 07:00:00|43822.2|43802.2|43808.5|43788.5|43885.3|43865.3|43786|43766|245
1726815900000|2024-09-20 07:05:00|43809.2|43789.2|43848.5|43828.5|43858.5|43838.5|43796|43776|248
1726816200000|2024-09-20 07:10:00|43846.7|43826.7|43952.9|43932.9|43964.7|43944.7|43843.5|43823.5|280
1726816500000|2024-09-20 07:15:00|43953.5|43933.5|43769.9|43749.9|43955.4|43935.4|43761.7|43741.7|297
1726816800000|2024-09-20 07:20:00|43771.7|43751.7|43759.9|43739.9|43771.7|43751.7|43729.9|43709.9|218
1726817100000|2024-09-20 07:25:00|43758|43738|43812.4|43792.4|43812.4|43792.4|43754.9|43734.9|121
1726817400000|2024-09-20 07:30:00|43809.9|43789.9|43802.4|43782.4|43824.9|43804.9|43792.4|43772.4|83
1726817700000|2024-09-20 07:35:00|43799.9|43779.9|43749.9|43729.9|43799.9|43779.9|43734.9|43714.9|135
1726818000000|2024-09-20 07:40:00|43747.4|43727.4|43711.1|43691.1|43784.9|43764.9|43710.6|43690.6|141
1726818300000|2024-09-20 07:45:00|43709.3|43689.3|43683.1|43663.1|43711.8|43691.8|43669.3|43649.3|166
1726818600000|2024-09-20 07:50:00|43685.6|43665.6|43748.1|43728.1|43779.3|43759.3|43685.6|43665.6|242
1726818900000|2024-09-20 07:55:00|43747.5|43727.5|43665.6|43645.6|43747.5|43727.5|43665.6|43645.6|125
1726819200000|2024-09-20 08:00:00|43665|43645|43665|43645|43698.7|43678.7|43625|43605|203
1726819500000|2024-09-20 08:05:00|43667.5|43647.5|43619.3|43599.3|43667.5|43647.5|43586.8|43566.8|202
1726819800000|2024-09-20 08:10:00|43617.5|43597.5|43607.5|43587.5|43620.7|43600.7|43575.7|43555.7|155
1726820100000|2024-09-20 08:15:00|43605.7|43585.7|43590|43570|43612.5|43592.5|43533.2|43513.2|188
1726820400000|2024-09-20 08:20:00|43592.5|43572.5|43635|43615|43636.9|43616.9|43562.5|43542.5|141
1726820700000|2024-09-20 08:25:00|43632.5|43612.5|43657.6|43637.6|43657.6|43637.6|43615.7|43595.7|121
1726821000000|2024-09-20 08:30:00|43658.2|43638.2|43680.1|43660.1|43684.4|43664.4|43645.1|43625.1|109
1726821300000|2024-09-20 08:35:00|43678.2|43658.2|43689.4|43669.4|43711.9|43691.9|43663.3|43643.3|155
1726821600000|2024-09-20 08:40:00|43688.8|43668.8|43713.8|43693.8|43718.8|43698.8|43678.8|43658.8|76
1726821900000|2024-09-20 08:45:00|43715.6|43695.6|43751.3|43731.3|43753.1|43733.1|43706.3|43686.3|73
1726822200000|2024-09-20 08:50:00|43749.5|43729.5|43721.3|43701.3|43749.5|43729.5|43718.8|43698.8|83
1726822500000|2024-09-20 08:55:00|43720.6|43700.6|43733.8|43713.8|43738.8|43718.8|43716.3|43696.3|93
1726822800000|2024-09-20 09:00:00|43728.8|43708.8|43743.8|43723.8|43750.7|43730.7|43707.7|43687.7|90
1726823100000|2024-09-20 09:05:00|43743.2|43723.2|43707.7|43687.7|43743.2|43723.2|43697.7|43677.7|94
1726823400000|2024-09-20 09:10:00|43707|43687|43677|43657|43719.5|43699.5|43676.4|43656.4|76
1726823700000|2024-09-20 09:15:00|43674.5|43654.5|43722.7|43702.7|43722.7|43702.7|43674.5|43654.5|55
1726824000000|2024-09-20 09:20:00|43725.2|43705.2|43710.2|43690.2|43731.4|43711.4|43709.6|43689.6|50
1726824300000|2024-09-20 09:25:00|43714.6|43694.6|43690.2|43670.2|43718.9|43698.9|43687.7|43667.7|41
1726824600000|2024-09-20 09:30:00|43692.7|43672.7|43632.7|43612.7|43700.2|43680.2|43627.7|43607.7|115
1726824900000|2024-09-20 09:35:00|43630.2|43610.2|43647.8|43627.8|43647.8|43627.8|43625.9|43605.9|86
1726825200000|2024-09-20 09:40:00|43649.6|43629.6|43676.4|43656.4|43681.4|43661.4|43649.6|43629.6|47
1726825500000|2024-09-20 09:45:00|43671.4|43651.4|43664|43644|43671.4|43651.4|43643.3|43623.3|40
1726825800000|2024-09-20 09:50:00|43665.8|43645.8|43649|43629|43665.8|43645.8|43638.3|43618.3|27
1726826100000|2024-09-20 09:55:00|43647.1|43627.1|43686.5|43666.5|43689|43669|43639.6|43619.6|32
1726826400000|2024-09-20 10:00:00|43684.7|43664.7|43661.5|43641.5|43696.5|43676.5|43649|43629|63
1726826700000|2024-09-20 10:05:00|43663.3|43643.3|43714|43694|43719|43699|43663.3|43643.3|76
1726827000000|2024-09-20 10:10:00|43715.9|43695.9|43719|43699|43736.5|43716.5|43715.9|43695.9|56
1726827300000|2024-09-20 10:15:00|43717.2|43697.2|43734|43714|43740.9|43720.9|43692.2|43672.2|120
1726827600000|2024-09-20 10:20:00|43736.5|43716.5|43715.9|43695.9|43739|43719|43704.1|43684.1|52
1726827900000|2024-09-20 10:25:00|43716.6|43696.6|43737.2|43717.2|43744.1|43724.1|43714.1|43694.1|51
1726828200000|2024-09-20 10:30:00|43735.4|43715.4|43752.3|43732.3|43758.4|43738.4|43732.9|43712.9|37
1726828500000|2024-09-20 10:35:00|43755.9|43735.9|43764.8|43744.8|43787.3|43767.3|43742.9|43722.9|104
1726828800000|2024-09-20 10:40:00|43762.3|43742.3|43776.6|43756.6|43789.1|43769.1|43759.8|43739.8|82
1726829100000|2024-09-20 10:45:00|43777.3|43757.3|43794.1|43774.1|43794.1|43774.1|43777.3|43757.3|82
1726829400000|2024-09-20 10:50:00|43791.6|43771.6|43804.1|43784.1|43806.6|43786.6|43779.1|43759.1|56
1726829700000|2024-09-20 10:55:00|43806|43786|43799.2|43779.2|43809.1|43789.1|43796.7|43776.7|95
1726830000000|2024-09-20 11:00:00|43801.7|43781.7|43796.7|43776.7|43816.7|43796.7|43779.2|43759.2|102
1726830300000|2024-09-20 11:05:00|43796|43776|43762.9|43742.9|43796.7|43776.7|43756.7|43736.7|50
1726830600000|2024-09-20 11:10:00|43762.2|43742.2|43711.7|43691.7|43763.5|43743.5|43711.7|43691.7|84
1726830900000|2024-09-20 11:15:00|43709.2|43689.2|43699.2|43679.2|43721.7|43701.7|43689.2|43669.2|75
1726831200000|2024-09-20 11:20:00|43701|43681|43683.6|43663.6|43714.9|43694.9|43673.6|43653.6|72
1726831500000|2024-09-20 11:25:00|43686.1|43666.1|43686.7|43666.7|43702.9|43682.9|43671.7|43651.7|89
1726831800000|2024-09-20 11:30:00|43686.1|43666.1|43654.9|43634.9|43726.7|43706.7|43654.3|43634.3|225
1726832100000|2024-09-20 11:35:00|43654.3|43634.3|43619.6|43599.6|43654.3|43634.3|43617.1|43597.1|285
1726832400000|2024-09-20 11:40:00|43618.9|43598.9|43640.8|43620.8|43667.6|43647.6|43614.6|43594.6|137
1726832700000|2024-09-20 11:45:00|43642.6|43622.6|43615.8|43595.8|43656.3|43636.3|43611.5|43591.5|100
1726833000000|2024-09-20 11:50:00|43617.6|43597.6|43656.3|43636.3|43660.1|43640.1|43615.8|43595.8|59
1726833300000|2024-09-20 11:55:00|43654.5|43634.5|43666.3|43646.3|43677.5|43657.5|43651.3|43631.3|119
1726833600000|2024-09-20 12:00:00|43667|43647|43724.5|43704.5|43726.3|43706.3|43661.3|43641.3|161
1726833900000|2024-09-20 12:05:00|43719.5|43699.5|43723.9|43703.9|43748.8|43728.8|43706.3|43686.3|208
1726834200000|2024-09-20 12:10:00|43731.4|43711.4|43764.5|43744.5|43764.5|43744.5|43716.4|43696.4|217
1726834500000|2024-09-20 12:15:00|43762|43742|43778.2|43758.2|43782.5|43762.5|43750.2|43730.2|323
1726834800000|2024-09-20 12:20:00|43775.1|43755.1|43790.7|43770.7|43796.9|43776.9|43765.1|43745.1|327
1726835100000|2024-09-20 12:25:00|43790.1|43770.1|43801.9|43781.9|43806.9|43786.9|43781.9|43761.9|224
1726835400000|2024-09-20 12:30:00|43800.1|43780.1|43786.9|43766.9|43851.9|43831.9|43782.6|43762.6|421
1726835700000|2024-09-20 12:35:00|43784.4|43764.4|43769.4|43749.4|43784.4|43764.4|43740.1|43720.1|232
1726836000000|2024-09-20 12:40:00|43773.1|43753.1|43785.6|43765.6|43788.8|43768.8|43761.9|43741.9|240
1726836300000|2024-09-20 12:45:00|43787.5|43767.5|43800.6|43780.6|43826.3|43806.3|43785.6|43765.6|165
1726836600000|2024-09-20 12:50:00|43805.6|43785.6|43823.8|43803.8|43827|43807|43805.6|43785.6|125
1726836900000|2024-09-20 12:55:00|43827|43807|43808.8|43788.8|43838.2|43818.2|43803.8|43783.8|187
1726837200000|2024-09-20 13:00:00|43803.8|43783.8|43650.2|43630.2|43803.8|43783.8|43647|43627|904
1726837500000|2024-09-20 13:05:00|43652|43632|43646.5|43626.5|43675.2|43655.2|43607.2|43587.2|428
1726837800000|2024-09-20 13:10:00|43649.7|43629.7|43659.7|43639.7|43697.2|43677.2|43644.7|43624.7|277
1726838100000|2024-09-20 13:15:00|43654.7|43634.7|43659.7|43639.7|43672.2|43652.2|43624.7|43604.7|371
1726838400000|2024-09-20 13:20:00|43661.6|43641.6|43644.7|43624.7|43711.6|43691.6|43637.9|43617.9|341
1726838700000|2024-09-20 13:25:00|43649.1|43629.1|43607.9|43587.9|43652.2|43632.2|43601.8|43581.8|276
1726839000000|2024-09-20 13:30:00|43610.4|43590.4|43559.3|43539.3|43651.1|43631.1|43552.9|43532.9|423
1726839300000|2024-09-20 13:35:00|43557.9|43537.9|43611.6|43591.6|43634.8|43614.8|43551.1|43531.1|555
1726839600000|2024-09-20 13:40:00|43613.4|43593.4|43521.1|43501.1|43636.6|43616.6|43519.3|43499.3|456
1726839900000|2024-09-20 13:45:00|43524.8|43504.8|43531.1|43511.1|43541.1|43521.1|43481.1|43461.1|725
1726840200000|2024-09-20 13:50:00|43526.1|43506.1|43494.8|43474.8|43556.1|43536.1|43456.2|43436.2|657
1726840500000|2024-09-20 13:55:00|43493|43473|43514.3|43494.3|43534.8|43514.8|43481.8|43461.8|369
1726840800000|2024-09-20 14:00:00|43513.7|43493.7|43408.2|43388.2|43515.5|43495.5|43402.5|43382.5|530
1726841100000|2024-09-20 14:05:00|43410|43390|43459.4|43439.4|43487.5|43467.5|43395|43375|341
1726841400000|2024-09-20 14:10:00|43460|43440|43417.6|43397.6|43479.4|43459.4|43385.7|43365.7|468
1726841700000|2024-09-20 14:15:00|43414.4|43394.4|43452.6|43432.6|43480.7|43460.7|43412.6|43392.6|382
1726842000000|2024-09-20 14:20:00|43456.9|43436.9|43463.9|43443.9|43485.8|43465.8|43445.8|43425.8|384
1726842300000|2024-09-20 14:25:00|43465.8|43445.8|43531.3|43511.3|43534.4|43514.4|43465.8|43445.8|395
1726842600000|2024-09-20 14:30:00|43529.4|43509.4|43554.4|43534.4|43581.3|43561.3|43526.3|43506.3|309
1726842900000|2024-09-20 14:35:00|43556.3|43536.3|43485.1|43465.1|43562.6|43542.6|43467.6|43447.6|364
1726843200000|2024-09-20 14:40:00|43483.3|43463.3|43459|43439|43513.3|43493.3|43434|43414|367
1726843500000|2024-09-20 14:45:00|43456.5|43436.5|43450.2|43430.2|43502.7|43482.7|43437.7|43417.7|446
1726843800000|2024-09-20 14:50:00|43452.7|43432.7|43425.2|43405.2|43467|43447|43391.5|43371.5|411
1726844100000|2024-09-20 14:55:00|43423.3|43403.3|43391.5|43371.5|43445.2|43425.2|43391.5|43371.5|308
1726844400000|2024-09-20 15:00:00|43388.4|43368.4|43428.4|43408.4|43430.9|43410.9|43385.9|43365.9|310
1726844700000|2024-09-20 15:05:00|43429|43409|43447.7|43427.7|43472.7|43452.7|43428.4|43408.4|326
1726845000000|2024-09-20 15:10:00|43450.2|43430.2|43365.9|43345.9|43462.7|43442.7|43359.1|43339.1|377
1726845300000|2024-09-20 15:15:00|43367.7|43347.7|43388.4|43368.4|43401.4|43381.4|43346.6|43326.6|281
1726845600000|2024-09-20 15:20:00|43389.1|43369.1|43384.1|43364.1|43393.4|43373.4|43349.1|43329.1|208
1726845900000|2024-09-20 15:25:00|43387.8|43367.8|43334.1|43314.1|43400.9|43380.9|43334.1|43314.1|225
1726846200000|2024-09-20 15:30:00|43332.3|43312.3|43360.5|43340.5|43370.5|43350.5|43309.1|43289.1|625
1726846500000|2024-09-20 15:35:00|43358.6|43338.6|43345.5|43325.5|43378|43358|43320.5|43300.5|355
1726846800000|2024-09-20 15:40:00|43343|43323|43358|43338|43380.5|43360.5|43331.8|43311.8|634
1726847100000|2024-09-20 15:45:00|43356.2|43336.2|43351.9|43331.9|43370.5|43350.5|43321.9|43301.9|324
1726847400000|2024-09-20 15:50:00|43353.7|43333.7|43380.1|43360.1|43396.9|43376.9|43334.4|43314.4|246
1726847700000|2024-09-20 15:55:00|43381.9|43361.9|43419.4|43399.4|43421.9|43401.9|43381.9|43361.9|204
1726848000000|2024-09-20 16:00:00|43416.9|43396.9|43432.6|43412.6|43451.2|43431.2|43411.9|43391.9|280
1726848300000|2024-09-20 16:05:00|43431.2|43411.2|43460.6|43440.6|43460.6|43440.6|43400.6|43380.6|557
1726848600000|2024-09-20 16:10:00|43458.8|43438.8|43478.1|43458.1|43478.1|43458.1|43457.4|43437.4|162
1726848900000|2024-09-20 16:15:00|43479.9|43459.9|43470.6|43450.6|43480.6|43460.6|43453.8|43433.8|193
1726849200000|2024-09-20 16:20:00|43468.1|43448.1|43463.1|43443.1|43473.1|43453.1|43445.6|43425.6|230
1726849500000|2024-09-20 16:25:00|43461.3|43441.3|43490.6|43470.6|43490.6|43470.6|43450.6|43430.6|171
1726849800000|2024-09-20 16:30:00|43491.3|43471.3|43498.8|43478.8|43516.3|43496.3|43484.5|43464.5|308
1726850100000|2024-09-20 16:35:00|43502|43482|43493.8|43473.8|43506.3|43486.3|43491.3|43471.3|240
1726850400000|2024-09-20 16:40:00|43495.7|43475.7|43547.5|43527.5|43549.3|43529.3|43490.7|43470.7|363
1726850700000|2024-09-20 16:45:00|43545.7|43525.7|43545.2|43525.2|43562|43542|43531.4|43511.4|555
1726851000000|2024-09-20 16:50:00|43543.4|43523.4|43538.4|43518.4|43566.6|43546.6|43530.2|43510.2|356
1726851300000|2024-09-20 16:55:00|43539.1|43519.1|43547.8|43527.8|43562.8|43542.8|43515.9|43495.9|1615
1726851600000|2024-09-20 17:00:00|43542.8|43522.8|43537.1|43517.1|43560.7|43540.7|43532.1|43512.1|776
1726851900000|2024-09-20 17:05:00|43537.8|43517.8|43517.8|43497.8|43537.8|43517.8|43512.8|43492.8|256
1726852200000|2024-09-20 17:10:00|43517.1|43497.1|43454.1|43434.1|43517.1|43497.1|43444.1|43424.1|170
1726852500000|2024-09-20 17:15:00|43454.8|43434.8|43466.7|43446.7|43479.2|43459.2|43448.5|43428.5|301
1726852800000|2024-09-20 17:20:00|43468.5|43448.5|43454.2|43434.2|43475.3|43455.3|43451|43431|68
1726853100000|2024-09-20 17:25:00|43453.5|43433.5|43452.8|43432.8|43456.7|43436.7|43448.5|43428.5|65
1726853400000|2024-09-20 17:30:00|43453.5|43433.5|43474.2|43454.2|43476.7|43456.7|43439.2|43419.2|340
1726853700000|2024-09-20 17:35:00|43478.5|43458.5|43455.4|43435.4|43478.5|43458.5|43445.4|43425.4|68
1726854000000|2024-09-20 17:40:00|43457.2|43437.2|43466.7|43446.7|43474.2|43454.2|43456.7|43436.7|56
1726854300000|2024-09-20 17:45:00|43465.4|43445.4|43464.3|43444.3|43467.2|43447.2|43458.6|43438.6|83
1726854600000|2024-09-20 17:50:00|43466.8|43446.8|43428.6|43408.6|43471.1|43451.1|43426.1|43406.1|132
1726854900000|2024-09-20 17:55:00|43430.4|43410.4|43414.3|43394.3|43443.6|43423.6|43414.3|43394.3|57
1726855200000|2024-09-20 18:00:00|43411.8|43391.8|43399.3|43379.3|43416.1|43396.1|43391.8|43371.8|88
1726855500000|2024-09-20 18:05:00|43396.8|43376.8|43389.3|43369.3|43405.5|43385.5|43389.3|43369.3|52
1726855800000|2024-09-20 18:10:00|43386.8|43366.8|43365.5|43345.5|43389.3|43369.3|43360.5|43340.5|159
1726856100000|2024-09-20 18:15:00|43363.7|43343.7|43386.2|43366.2|43393|43373|43356.2|43336.2|57
1726856400000|2024-09-20 18:20:00|43388|43368|43390.5|43370.5|43396.2|43376.2|43388|43368|33
1726856700000|2024-09-20 18:25:00|43373.7|43353.7|43388|43368|43390.5|43370.5|43373.7|43353.7|60
1726857000000|2024-09-20 18:30:00|43388.7|43368.7|43393.7|43373.7|43401.2|43381.2|43386.9|43366.9|23
1726857300000|2024-09-20 18:35:00|43393|43373|43414.4|43394.4|43414.4|43394.4|43393|43373|22
1726857600000|2024-09-20 18:40:00|43413.7|43393.7|43416.9|43396.9|43416.9|43396.9|43411.2|43391.2|36
1726857900000|2024-09-20 18:45:00|43414.4|43394.4|43441.3|43421.3|43443.1|43423.1|43414.4|43394.4|60
1726858200000|2024-09-20 18:50:00|43443.1|43423.1|43463.8|43443.8|43468.8|43448.8|43438.8|43418.8|89
1726858500000|2024-09-20 18:55:00|43462|43442|43473.8|43453.8|43481.3|43461.3|43458.8|43438.8|64
1726858800000|2024-09-20 19:00:00|43470.2|43450.2|43464.5|43444.5|43473.8|43453.8|43462|43442|24
1726859100000|2024-09-20 19:05:00|43461.3|43441.3|43472|43452|43483.8|43463.8|43460.6|43440.6|97
1726859400000|2024-09-20 19:10:00|43473.8|43453.8|43458.8|43438.8|43475.7|43455.7|43453.8|43433.8|72
1726859700000|2024-09-20 19:15:00|43457.5|43437.5|43463.9|43443.9|43468.9|43448.9|43457.5|43437.5|40
1726860000000|2024-09-20 19:20:00|43468.9|43448.9|43470.7|43450.7|43475.7|43455.7|43466.4|43446.4|25
1726860300000|2024-09-20 19:25:00|43468.9|43448.9|43470.7|43450.7|43473.9|43453.9|43468.9|43448.9|11
1726860600000|2024-09-20 19:30:00|43468.9|43448.9|43477.8|43457.8|43478.2|43458.2|43467.1|43447.1|60
1726860900000|2024-09-20 19:35:00|43477.1|43457.1|43472.1|43452.1|43482.1|43462.1|43462.8|43442.8|43
1726861200000|2024-09-20 19:40:00|43470.7|43450.7|43473.9|43453.9|43475.1|43455.1|43467.1|43447.1|28
1726861500000|2024-09-20 19:45:00|43473.3|43453.3|43459|43439|43476.4|43456.4|43459|43439|45
1726861800000|2024-09-20 19:50:00|43460.8|43440.8|43464|43444|43467.6|43447.6|43455.8|43435.8|106
1726862100000|2024-09-20 19:55:00|43463.3|43443.3|43446.5|43426.5|43464|43444|43442.2|43422.2|44
1726862400000|2024-09-20 20:00:00|43449|43429|43441.5|43421.5|43449.7|43429.7|43434|43414|56
1726862700000|2024-09-20 20:05:00|43443.3|43423.3|43444|43424|43454|43434|43443.3|43423.3|45
1726863000000|2024-09-20 20:10:00|43446.5|43426.5|43441.5|43421.5|43446.5|43426.5|43439.7|43419.7|34
1726863300000|2024-09-20 20:15:00|43440.9|43420.9|43427.2|43407.2|43440.9|43420.9|43427.2|43407.2|26
1726863600000|2024-09-20 20:20:00|43424|43404|43427.2|43407.2|43429.7|43409.7|43421.6|43401.6|39
1726863900000|2024-09-20 20:25:00|43424.1|43404.1|43432.3|43412.3|43432.3|43412.3|43419.7|43399.7|56
1726864200000|2024-09-20 20:30:00|43429.8|43409.8|43434.8|43414.8|43434.8|43414.8|43425.9|43405.9|41
1726864500000|2024-09-20 20:35:00|43439.1|43419.1|43449.8|43429.8|43449.8|43429.8|43439.1|43419.1|10
1726864800000|2024-09-20 20:40:00|43451.6|43431.6|43464.1|43444.1|43464.8|43444.8|43451.6|43431.6|32
1726865100000|2024-09-20 20:45:00|43463.5|43443.5|43457.3|43437.3|43463.5|43443.5|43454.1|43434.1|35
1726865400000|2024-09-20 20:50:00|43456.6|43436.6|43454.2|43434.2|43456.6|43436.6|43452.3|43432.3|11
1726865700000|2024-09-20 20:55:00|43454.8|43434.8|43457.3|43437.3|43461.7|43441.7|43452.3|43432.3|131
1727042400000|2024-09-22 22:00:00|43456.9|43436.9|43449.4|43429.4|43461.1|43441.1|43419.4|43399.4|151
1727042700000|2024-09-22 22:05:00|43451.1|43431.1|43464.4|43444.4|43464.4|43444.4|43451.1|43431.1|60
1727043000000|2024-09-22 22:10:00|43463.7|43443.7|43471.9|43451.9|43478.7|43458.7|43461.9|43441.9|76
1727043300000|2024-09-22 22:15:00|43469.4|43449.4|43451.2|43431.2|43469.4|43449.4|43444.4|43424.4|25
1727043600000|2024-09-22 22:20:00|43449.4|43429.4|43427.7|43407.7|43449.4|43429.4|43425.2|43405.2|25
1727043900000|2024-09-22 22:25:00|43426.9|43406.9|43437|43417|43439.5|43419.5|43425.2|43405.2|17
1727044200000|2024-09-22 22:30:00|43434.5|43414.5|43442|43422|43444.5|43424.5|43434.5|43414.5|12
1727044500000|2024-09-22 22:35:00|43441.2|43421.2|43422.7|43402.7|43441.2|43421.2|43422.7|43402.7|15
1727044800000|2024-09-22 22:40:00|43422|43402|43422.7|43402.7|43424.5|43404.5|43419.5|43399.5|13
1727045100000|2024-09-22 22:45:00|43422|43402|43419.5|43399.5|43424.5|43404.5|43419.5|43399.5|14
1727045400000|2024-09-22 22:50:00|43421|43401|43409.5|43389.5|43424.5|43404.5|43409.5|43389.5|23
1727045700000|2024-09-22 22:55:00|43411.3|43391.3|43404.5|43384.5|43412.8|43392.8|43404.5|43384.5|29
1727046000000|2024-09-22 23:00:00|43403.1|43383.1|43371|43351|43403.1|43383.1|43371|43351|43
1727046300000|2024-09-22 23:05:00|43368.5|43348.5|43383.5|43363.5|43385.3|43365.3|43366|43346|47
1727046600000|2024-09-22 23:10:00|43385.3|43365.3|43392.1|43372.1|43392.1|43372.1|43383.5|43363.5|32
1727046900000|2024-09-22 23:15:00|43390.3|43370.3|43400.3|43380.3|43411.4|43391.4|43390.3|43370.3|37
1727047200000|2024-09-22 23:20:00|43398.9|43378.9|43392.1|43372.1|43398.9|43378.9|43392.1|43372.1|9
1727047500000|2024-09-22 23:25:00|43391.4|43371.4|43398.9|43378.9|43398.9|43378.9|43389.6|43369.6|10
1727047800000|2024-09-22 23:30:00|43397.1|43377.1|43398.9|43378.9|43401.4|43381.4|43397.1|43377.1|3
1727048100000|2024-09-22 23:35:00|43397.2|43377.2|43415.4|43395.4|43415.4|43395.4|43394.7|43374.7|7
1727048400000|2024-09-22 23:40:00|43414.7|43394.7|43419.7|43399.7|43419.7|43399.7|43412.9|43392.9|8
1727048700000|2024-09-22 23:45:00|43420.4|43400.4|43417.9|43397.9|43420.4|43400.4|43414.7|43394.7|15
1727049000000|2024-09-22 23:50:00|43419.7|43399.7|43420.4|43400.4|43427.9|43407.9|43419.7|43399.7|29
1727049300000|2024-09-22 23:55:00|43418.7|43398.7|43418|43398|43420.5|43400.5|43413.7|43393.7|13
1727049600000|2024-09-23 00:00:00|43417.2|43397.2|43395.5|43375.5|43418|43398|43390.5|43370.5|49
1727049900000|2024-09-23 00:05:00|43393|43373|43370.5|43350.5|43393|43373|43370.5|43350.5|32
1727050200000|2024-09-23 00:10:00|43368|43348|43382.3|43362.3|43393|43373|43367.3|43347.3|47
1727050500000|2024-09-23 00:15:00|43379.8|43359.8|43383.8|43363.8|43388|43368|43370.5|43350.5|41
1727050800000|2024-09-23 00:20:00|43381.3|43361.3|43380.5|43360.5|43392.3|43372.3|43378|43358|25
1727051100000|2024-09-23 00:25:00|43378|43358|43405.6|43385.6|43410.6|43390.6|43378|43358|23
1727051400000|2024-09-23 00:30:00|43403.1|43383.1|43400.6|43380.6|43413.1|43393.1|43400.6|43380.6|24
1727051700000|2024-09-23 00:35:00|43398.1|43378.1|43395.6|43375.6|43403.1|43383.1|43393.1|43373.1|18
1727052000000|2024-09-23 00:40:00|43393.1|43373.1|43383.1|43363.1|43395.6|43375.6|43383.1|43363.1|39
1727052300000|2024-09-23 00:45:00|43384.9|43364.9|43390.6|43370.6|43393.1|43373.1|43378.1|43358.1|41
1727052600000|2024-09-23 00:50:00|43388.1|43368.1|43391.4|43371.4|43391.4|43371.4|43385.6|43365.6|43
1727052900000|2024-09-23 00:55:00|43393.1|43373.1|43403.1|43383.1|43418.1|43398.1|43393.1|43373.1|73
1727053200000|2024-09-23 01:00:00|43400.6|43380.6|43423.9|43403.9|43428.9|43408.9|43348.9|43328.9|383
1727053500000|2024-09-23 01:05:00|43425.7|43405.7|43443.2|43423.2|43466.4|43446.4|43418.9|43398.9|155
1727053800000|2024-09-23 01:10:00|43443.9|43423.9|43466.4|43446.4|43481.4|43461.4|43426.4|43406.4|165
1727054100000|2024-09-23 01:15:00|43463.9|43443.9|43403.9|43383.9|43478.2|43458.2|43388.9|43368.9|133
1727054400000|2024-09-23 01:20:00|43405.7|43385.7|43407.2|43387.2|43462.9|43442.9|43402.2|43382.2|174
1727054700000|2024-09-23 01:25:00|43405.4|43385.4|43407.2|43387.2|43416.5|43396.5|43352.2|43332.2|134
1727055000000|2024-09-23 01:30:00|43405.4|43385.4|43437.2|43417.2|43442.2|43422.2|43367.2|43347.2|173
1727055300000|2024-09-23 01:35:00|43439.7|43419.7|43502.2|43482.2|43514.7|43494.7|43429.7|43409.7|223
1727055600000|2024-09-23 01:40:00|43504|43484|43546.5|43526.5|43564|43544|43492.2|43472.2|227
1727055900000|2024-09-23 01:45:00|43548.3|43528.3|43534.8|43514.8|43552.3|43532.3|43517.3|43497.3|88
1727056200000|2024-09-23 01:50:00|43532.3|43512.3|43496.6|43476.6|43542.3|43522.3|43492.3|43472.3|100
1727056500000|2024-09-23 01:55:00|43494.8|43474.8|43497.6|43477.6|43516.9|43496.9|43479.1|43459.1|80
1727056800000|2024-09-23 02:00:00|43498.3|43478.3|43408.3|43388.3|43502.6|43482.6|43384.8|43364.8|163
1727057100000|2024-09-23 02:05:00|43405.1|43385.1|43370.1|43350.1|43405.1|43385.1|43351.6|43331.6|78
1727057400000|2024-09-23 02:10:00|43371.9|43351.9|43410.1|43390.1|43420.9|43400.9|43371.9|43351.9|41
1727057700000|2024-09-23 02:15:00|43410.9|43390.9|43395.9|43375.9|43410.9|43390.9|43373.4|43353.4|29
1727058000000|2024-09-23 02:20:00|43397.7|43377.7|43455.9|43435.9|43458.4|43438.4|43393.4|43373.4|66
1727058300000|2024-09-23 02:25:00|43457.7|43437.7|43445.9|43425.9|43475.9|43455.9|43438.4|43418.4|105
1727058600000|2024-09-23 02:30:00|43444.2|43424.2|43468.4|43448.4|43475.9|43455.9|43420.9|43400.9|89
1727058900000|2024-09-23 02:35:00|43465.9|43445.9|43503.5|43483.5|43505.2|43485.2|43461|43441|74
1727059200000|2024-09-23 02:40:00|43505.2|43485.2|43516|43496|43538.5|43518.5|43488.5|43468.5|110
1727059500000|2024-09-23 02:45:00|43513.5|43493.5|43476|43456|43523.5|43503.5|43476|43456|106
1727059800000|2024-09-23 02:50:00|43471.7|43451.7|43513.5|43493.5|43513.5|43493.5|43466|43446|61
1727060100000|2024-09-23 02:55:00|43510|43490|43486|43466|43521|43501|43486|43466|36
1727060400000|2024-09-23 03:00:00|43484.3|43464.3|43541|43521|43546|43526|43453.5|43433.5|92
1727060700000|2024-09-23 03:05:00|43539.3|43519.3|43516|43496|43539.3|43519.3|43503.5|43483.5|77
1727061000000|2024-09-23 03:10:00|43513.5|43493.5|43526.1|43506.1|43541.1|43521.1|43513.5|43493.5|54
1727061300000|2024-09-23 03:15:00|43526.8|43506.8|43543.6|43523.6|43566.1|43546.1|43503.6|43483.6|71
1727061600000|2024-09-23 03:20:00|43546.1|43526.1|43571.1|43551.1|43576.1|43556.1|43535.3|43515.3|34
1727061900000|2024-09-23 03:25:00|43571.8|43551.8|43565.4|43545.4|43582.9|43562.9|43556.1|43536.1|109
1727062200000|2024-09-23 03:30:00|43563.6|43543.6|43552.9|43532.9|43574.6|43554.6|43546.1|43526.1|65
1727062500000|2024-09-23 03:35:00|43556.4|43536.4|43537.9|43517.9|43566.4|43546.4|43531.1|43511.1|23
1727062800000|2024-09-23 03:40:00|43532.9|43512.9|43535.4|43515.4|43552.9|43532.9|43532.9|43512.9|40
1727063100000|2024-09-23 03:45:00|43532.9|43512.9|43517.9|43497.9|43537.9|43517.9|43517.9|43497.9|27
1727063400000|2024-09-23 03:50:00|43515.4|43495.4|43518.7|43498.7|43522.9|43502.9|43500.4|43480.4|49
1727063700000|2024-09-23 03:55:00|43518|43498|43510.5|43490.5|43521.2|43501.2|43510.5|43490.5|7
1727064000000|2024-09-23 04:00:00|43508|43488|43514.7|43494.7|43520.5|43500.5|43505.5|43485.5|16
1727064300000|2024-09-23 04:05:00|43515.5|43495.5|43560.5|43540.5|43563|43543|43513|43493|32
1727064600000|2024-09-23 04:10:00|43563|43543|43560.5|43540.5|43563|43543|43548|43528|28
1727064900000|2024-09-23 04:15:00|43559.8|43539.8|43550.5|43530.5|43563|43543|43545.5|43525.5|10
1727065200000|2024-09-23 04:20:00|43548.8|43528.8|43553|43533|43558|43538|43548|43528|8
1727065500000|2024-09-23 04:25:00|43552.3|43532.3|43553.8|43533.8|43560.6|43540.6|43550.5|43530.5|37
1727065800000|2024-09-23 04:30:00|43552|43532|43563.8|43543.8|43565.6|43545.6|43551.3|43531.3|13
1727066100000|2024-09-23 04:35:00|43562.1|43542.1|43580.6|43560.6|43581.3|43561.3|43561.3|43541.3|52
1727066400000|2024-09-23 04:40:00|43578.8|43558.8|43578.8|43558.8|43583.8|43563.8|43576.3|43556.3|17
1727066700000|2024-09-23 04:45:00|43578.1|43558.1|43569.6|43549.6|43583.9|43563.9|43569.6|43549.6|32
1727067000000|2024-09-23 04:50:00|43570.3|43550.3|43580.6|43560.6|43580.6|43560.6|43569.6|43549.6|21
1727067300000|2024-09-23 04:55:00|43583.9|43563.9|43558.9|43538.9|43583.9|43563.9|43558.9|43538.9|25
1727067600000|2024-09-23 05:00:00|43557.1|43537.1|43551.4|43531.4|43569.6|43549.6|43550.7|43530.7|74
1727067900000|2024-09-23 05:05:00|43549.6|43529.6|43518.9|43498.9|43553.9|43533.9|43518.9|43498.9|26
1727068200000|2024-09-23 05:10:00|43518.2|43498.2|43533.9|43513.9|43536.4|43516.4|43518.2|43498.2|22
1727068500000|2024-09-23 05:15:00|43536.4|43516.4|43564|43544|43564|43544|43536.4|43516.4|23
1727068800000|2024-09-23 05:20:00|43564.7|43544.7|43565.7|43545.7|43569|43549|43556.5|43536.5|20
1727069100000|2024-09-23 05:25:00|43567.5|43547.5|43571.5|43551.5|43575.7|43555.7|43564|43544|33
1727069400000|2024-09-23 05:30:00|43553.2|43533.2|43578.3|43558.3|43580.8|43560.8|43539|43519|122
1727069700000|2024-09-23 05:35:00|43580|43560|43647.5|43627.5|43663.3|43643.3|43580|43560|348
1727070000000|2024-09-23 05:40:00|43650|43630|43658.3|43638.3|43660|43640|43630.8|43610.8|68
1727070300000|2024-09-23 05:45:00|43655.8|43635.8|43595.8|43575.8|43663.3|43643.3|43575.8|43555.8|108
1727070600000|2024-09-23 05:50:00|43598.3|43578.3|43550.1|43530.1|43605.8|43585.8|43545.8|43525.8|71
1727070900000|2024-09-23 05:55:00|43550.8|43530.8|43488.3|43468.3|43550.8|43530.8|43483.3|43463.3|140
1727071200000|2024-09-23 06:00:00|43490.8|43470.8|43409.1|43389.1|43490.8|43470.8|43409.1|43389.1|202
1727071500000|2024-09-23 06:05:00|43407.3|43387.3|43431.6|43411.6|43439.1|43419.1|43399.1|43379.1|121
1727071800000|2024-09-23 06:10:00|43434.1|43414.1|43448.4|43428.4|43452.4|43432.4|43391.6|43371.6|123
1727072100000|2024-09-23 06:15:00|43446.6|43426.6|43386.6|43366.6|43465.9|43445.9|43384.1|43364.1|85
1727072400000|2024-09-23 06:20:00|43389.1|43369.1|43416.7|43396.7|43441.6|43421.6|43386.6|43366.6|106
1727072700000|2024-09-23 06:25:00|43419.2|43399.2|43451.7|43431.7|43459.2|43439.2|43389.2|43369.2|84
1727073000000|2024-09-23 06:30:00|43453.4|43433.4|43466.7|43446.7|43481.7|43461.7|43439.2|43419.2|80
1727073300000|2024-09-23 06:35:00|43463.2|43443.2|43396.7|43376.7|43463.2|43443.2|43391.7|43371.7|73
1727073600000|2024-09-23 06:40:00|43396|43376|43409.2|43389.2|43416.7|43396.7|43364.2|43344.2|119
1727073900000|2024-09-23 06:45:00|43405|43385|43414.2|43394.2|43426.7|43406.7|43389.2|43369.2|46
1727074200000|2024-09-23 06:50:00|43411.7|43391.7|43381.7|43361.7|43411.7|43391.7|43366.7|43346.7|83
1727074500000|2024-09-23 06:55:00|43383.5|43363.5|43381.8|43361.8|43401.8|43381.8|43341.8|43321.8|142
1727074800000|2024-09-23 07:00:00|43386|43366|43171.8|43151.8|43421|43401|43170|43150|855
1727075100000|2024-09-23 07:05:00|43172.5|43152.5|43039|43019|43192.5|43172.5|43034.8|43014.8|705
1727075400000|2024-09-23 07:10:00|43039.8|43019.8|43054|43034|43069.8|43049.8|43033.3|43013.3|310
1727075700000|2024-09-23 07:15:00|43050.5|43030.5|42896.6|42876.6|43050.5|43030.5|42874.8|42854.8|693
1727076000000|2024-09-23 07:20:00|42894.8|42874.8|42975.6|42955.6|42996.6|42976.6|42889.1|42869.1|486
1727076300000|2024-09-23 07:25:00|42977.3|42957.3|43067.3|43047.3|43069.1|43049.1|42975.6|42955.6|301
1727076600000|2024-09-23 07:30:00|43062.1|43042.1|43084.8|43064.8|43159.1|43139.1|43023.3|43003.3|504
1727076900000|2024-09-23 07:35:00|43086.6|43066.6|43096.6|43076.6|43100.1|43080.1|43049.1|43029.1|261
1727077200000|2024-09-23 07:40:00|43098.4|43078.4|43111.6|43091.6|43124.1|43104.1|43073.4|43053.4|158
1727077500000|2024-09-23 07:45:00|43109.9|43089.9|43069.1|43049.1|43111.6|43091.6|43028.9|43008.9|194
1727077800000|2024-09-23 07:50:00|43066.6|43046.6|43114.2|43094.2|43119.2|43099.2|43042.4|43022.4|163
1727078100000|2024-09-23 07:55:00|43115.9|43095.9|43129.2|43109.2|43130.9|43110.9|43099.2|43079.2|107
1727078400000|2024-09-23 08:00:00|43127.4|43107.4|43159.2|43139.2|43184.2|43164.2|43126.7|43106.7|416
1727078700000|2024-09-23 08:05:00|43157.7|43137.7|43183.5|43163.5|43187.7|43167.7|43136.2|43116.2|157
1727079000000|2024-09-23 08:10:00|43181.7|43161.7|43131|43111|43189.2|43169.2|43107.5|43087.5|130
1727079300000|2024-09-23 08:15:00|43132.7|43112.7|43177.8|43157.8|43180.3|43160.3|43114.2|43094.2|73
1727079600000|2024-09-23 08:20:00|43176|43156|43230.3|43210.3|43254.5|43234.5|43176|43156|140
1727079900000|2024-09-23 08:25:00|43232.8|43212.8|43164.3|43144.3|43249.5|43229.5|43146.8|43126.8|254
1727080200000|2024-09-23 08:30:00|43160.8|43140.8|43176.8|43156.8|43180|43160|43129.3|43109.3|99
1727080500000|2024-09-23 08:35:00|43179.3|43159.3|43146.8|43126.8|43194.3|43174.3|43146.8|43126.8|76
1727080800000|2024-09-23 08:40:00|43141.5|43121.5|43140.8|43120.8|43160.8|43140.8|43094|43074|112
1727081100000|2024-09-23 08:45:00|43144.3|43124.3|43138.3|43118.3|43145.8|43125.8|43108.3|43088.3|39
1727081400000|2024-09-23 08:50:00|43135.8|43115.8|43175.8|43155.8|43195.8|43175.8|43119.1|43099.1|106
1727081700000|2024-09-23 08:55:00|43170.8|43150.8|43185.9|43165.9|43195.8|43175.8|43160.8|43140.8|41
1727082000000|2024-09-23 09:00:00|43187.6|43167.6|43183.4|43163.4|43220.9|43200.9|43183.4|43163.4|84
1727082300000|2024-09-23 09:05:00|43178.4|43158.4|43218.4|43198.4|43222.6|43202.6|43165.9|43145.9|82
1727082600000|2024-09-23 09:10:00|43217.6|43197.6|43258.4|43238.4|43263.4|43243.4|43215.1|43195.1|107
1727082900000|2024-09-23 09:15:00|43257.7|43237.7|43247.7|43227.7|43275.9|43255.9|43243.4|43223.4|104
1727083200000|2024-09-23 09:20:00|43245.9|43225.9|43256.7|43236.7|43265.2|43245.2|43238.4|43218.4|74
1727083500000|2024-09-23 09:25:00|43258.4|43238.4|43243.2|43223.2|43280.9|43260.9|43242.4|43222.4|266
1727083800000|2024-09-23 09:30:00|43239.9|43219.9|43225|43205|43246.7|43226.7|43205|43185|155
1727084100000|2024-09-23 09:35:00|43223.2|43203.2|43208.2|43188.2|43237.5|43217.5|43208.2|43188.2|62
1727084400000|2024-09-23 09:40:00|43205.7|43185.7|43207.5|43187.5|43212.5|43192.5|43187.5|43167.5|73
1727084700000|2024-09-23 09:45:00|43205.7|43185.7|43196.5|43176.5|43225.7|43205.7|43189|43169|66
1727085000000|2024-09-23 09:50:00|43199|43179|43200.8|43180.8|43219|43199|43196.5|43176.5|42
1727085300000|2024-09-23 09:55:00|43200|43180|43201.5|43181.5|43209|43189|43194|43174|29
1727085600000|2024-09-23 10:00:00|43203.3|43183.3|43199|43179|43221.5|43201.5|43199|43179|58
1727085900000|2024-09-23 10:05:00|43204|43184|43249.1|43229.1|43259.1|43239.1|43204|43184|62
1727086200000|2024-09-23 10:10:00|43246.6|43226.6|43246.6|43226.6|43261.6|43241.6|43232.3|43212.3|51
1727086500000|2024-09-23 10:15:00|43244.8|43224.8|43233.3|43213.3|43261.6|43241.6|43229.1|43209.1|33
1727086800000|2024-09-23 10:20:00|43233.4|43213.4|43238.4|43218.4|43248.4|43228.4|43229.1|43209.1|23
1727087100000|2024-09-23 10:25:00|43236.6|43216.6|43235.1|43215.1|43251.9|43231.9|43235.1|43215.1|25
1727087400000|2024-09-23 10:30:00|43233.4|43213.4|43256.6|43236.6|43288.4|43268.4|43223.4|43203.4|97
1727087700000|2024-09-23 10:35:00|43254.9|43234.9|43309.2|43289.2|43326.7|43306.7|43251.6|43231.6|119
1727088000000|2024-09-23 10:40:00|43305.7|43285.7|43299.9|43279.9|43324.2|43304.2|43298.4|43278.4|86
1727088300000|2024-09-23 10:45:00|43299.2|43279.2|43269.2|43249.2|43304.2|43284.2|43264.9|43244.9|43
1727088600000|2024-09-23 10:50:00|43267.4|43247.4|43262.7|43242.7|43281.7|43261.7|43259.2|43239.2|58
1727088900000|2024-09-23 10:55:00|43263.5|43243.5|43246.7|43226.7|43263.5|43243.5|43234.2|43214.2|57
1727089200000|2024-09-23 11:00:00|43248.5|43228.5|43256.7|43236.7|43270|43250|43245|43225|60
1727089500000|2024-09-23 11:05:00|43259.2|43239.2|43263.5|43243.5|43268.5|43248.5|43235.3|43215.3|100
1727089800000|2024-09-23 11:10:00|43259.3|43239.3|43246|43226|43273.5|43253.5|43246|43226|124
1727090100000|2024-09-23 11:15:00|43241|43221|43269.3|43249.3|43269.3|43249.3|43237.5|43217.5|115
1727090400000|2024-09-23 11:20:00|43271|43251|43236.8|43216.8|43288.6|43268.6|43234.3|43214.3|125
1727090700000|2024-09-23 11:25:00|43238.6|43218.6|43249.3|43229.3|43261.8|43241.8|43238.6|43218.6|87
1727091000000|2024-09-23 11:30:00|43247.6|43227.6|43271.1|43251.1|43286.8|43266.8|43236.8|43216.8|162
1727091300000|2024-09-23 11:35:00|43273.6|43253.6|43294.4|43274.4|43306.9|43286.9|43264.3|43244.3|147
1727091600000|2024-09-23 11:40:00|43291.9|43271.9|43334.4|43314.4|43355.4|43335.4|43282.6|43262.6|194
1727091900000|2024-09-23 11:45:00|43329.4|43309.4|43350.4|43330.4|43355.4|43335.4|43317.6|43297.6|117
1727092200000|2024-09-23 11:50:00|43348.6|43328.6|43362.9|43342.9|43370.4|43350.4|43333.6|43313.6|127
1727092500000|2024-09-23 11:55:00|43364.7|43344.7|43387.9|43367.9|43410.4|43390.4|43355.4|43335.4|319
1727092800000|2024-09-23 12:00:00|43391.4|43371.4|43352.9|43332.9|43402.9|43382.9|43350.4|43330.4|275
1727093100000|2024-09-23 12:05:00|43351.2|43331.2|43370.5|43350.5|43370.5|43350.5|43342.9|43322.9|312
1727093400000|2024-09-23 12:10:00|43365.5|43345.5|43362.2|43342.2|43392.2|43372.2|43348|43328|329
1727093700000|2024-09-23 12:15:00|43367.2|43347.2|43360.5|43340.5|43417.2|43397.2|43360.5|43340.5|231
1727094000000|2024-09-23 12:20:00|43359.7|43339.7|43393|43373|43394.8|43374.8|43350.5|43330.5|171
1727094300000|2024-09-23 12:25:00|43394.8|43374.8|43385.5|43365.5|43405.5|43385.5|43370.5|43350.5|136
1727094600000|2024-09-23 12:30:00|43387.3|43367.3|43402.3|43382.3|43410.5|43390.5|43385.5|43365.5|163
1727094900000|2024-09-23 12:35:00|43404|43384|43399.8|43379.8|43412.3|43392.3|43399.1|43379.1|95
1727095200000|2024-09-23 12:40:00|43398.1|43378.1|43407.3|43387.3|43424.8|43404.8|43391.6|43371.6|188
1727095500000|2024-09-23 12:45:00|43409.1|43389.1|43460.6|43440.6|43469.8|43449.8|43409.1|43389.1|282
1727095800000|2024-09-23 12:50:00|43463.1|43443.1|43477.4|43457.4|43477.4|43457.4|43450.6|43430.6|167
1727096100000|2024-09-23 12:55:00|43473.1|43453.1|43443.1|43423.1|43475.6|43455.6|43440.6|43420.6|138
1727096400000|2024-09-23 13:00:00|43447.4|43427.4|43533.9|43513.9|43556.6|43536.6|43447.4|43427.4|580
1727096700000|2024-09-23 13:05:00|43533.1|43513.1|43539.9|43519.9|43599.9|43579.9|43532.4|43512.4|328
1727097000000|2024-09-23 13:10:00|43538.2|43518.2|43570.7|43550.7|43582.4|43562.4|43535.7|43515.7|221
1727097300000|2024-09-23 13:15:00|43572.4|43552.4|43575.7|43555.7|43605.7|43585.7|43562.4|43542.4|199
1727097600000|2024-09-23 13:20:00|43573.9|43553.9|43618.5|43598.5|43619.2|43599.2|43570.7|43550.7|316
1727097900000|2024-09-23 13:25:00|43614.2|43594.2|43659.2|43639.2|43662.7|43642.7|43606|43586|385
1727098200000|2024-09-23 13:30:00|43661.7|43641.7|43632.5|43612.5|43663.5|43643.5|43605|43585|403
1727098500000|2024-09-23 13:35:00|43634.2|43614.2|43619.2|43599.2|43634.2|43614.2|43608.5|43588.5|243
1727098800000|2024-09-23 13:40:00|43621|43601|43614.3|43594.3|43647.8|43627.8|43609.3|43589.3|314
1727099100000|2024-09-23 13:45:00|43616|43596|43642.8|43622.8|43667.8|43647.8|43589.3|43569.3|689
1727099400000|2024-09-23 13:50:00|43646|43626|43626.8|43606.8|43664.3|43644.3|43616.8|43596.8|324
1727099700000|2024-09-23 13:55:00|43627.5|43607.5|43537.6|43517.6|43629.3|43609.3|43532.6|43512.6|418
1727100000000|2024-09-23 14:00:00|43535.8|43515.8|43536.8|43516.8|43577.6|43557.6|43507.6|43487.6|535
1727100300000|2024-09-23 14:05:00|43540.3|43520.3|43523.6|43503.6|43544.3|43524.3|43506.8|43486.8|324
1727100600000|2024-09-23 14:10:00|43526.1|43506.1|43525.9|43505.9|43535.9|43515.9|43490.9|43470.9|477
1727100900000|2024-09-23 14:15:00|43527.6|43507.6|43547.6|43527.6|43564.4|43544.4|43520.9|43500.9|244
1727101200000|2024-09-23 14:20:00|43550.1|43530.1|43624.4|43604.4|43634.4|43614.4|43515.9|43495.9|411
1727101500000|2024-09-23 14:25:00|43622.6|43602.6|43641.9|43621.9|43650.4|43630.4|43606.9|43586.9|291
1727101800000|2024-09-23 14:30:00|43644.4|43624.4|43619.4|43599.4|43654.4|43634.4|43606.9|43586.9|265
1727102100000|2024-09-23 14:35:00|43617.7|43597.7|43534.4|43514.4|43619.4|43599.4|43524.4|43504.4|250
1727102400000|2024-09-23 14:40:00|43532.7|43512.7|43593.7|43573.7|43593.7|43573.7|43500.9|43480.9|292
1727102700000|2024-09-23 14:45:00|43591.2|43571.2|43611.2|43591.2|43623|43603|43573|43553|231
1727103000000|2024-09-23 14:50:00|43613.7|43593.7|43617|43597|43630.2|43610.2|43603.7|43583.7|213
1727103300000|2024-09-23 14:55:00|43616.2|43596.2|43677|43657|43684.5|43664.5|43599.5|43579.5|308
1727103600000|2024-09-23 15:00:00|43676.3|43656.3|43672|43652|43705.3|43685.3|43638.5|43618.5|523
1727103900000|2024-09-23 15:05:00|43670.3|43650.3|43642.8|43622.8|43670.3|43650.3|43625.3|43605.3|283
1727104200000|2024-09-23 15:10:00|43642|43622|43686.3|43666.3|43701.3|43681.3|43641.3|43621.3|175
1727104500000|2024-09-23 15:15:00|43689.6|43669.6|43751.3|43731.3|43752.8|43732.8|43689.6|43669.6|417
1727104800000|2024-09-23 15:20:00|43753.1|43733.1|43761.3|43741.3|43769.6|43749.6|43749.6|43729.6|369
1727105100000|2024-09-23 15:25:00|43762.1|43742.1|43779.6|43759.6|43785.3|43765.3|43750.3|43730.3|463
1727105400000|2024-09-23 15:30:00|43777.9|43757.9|43764.6|43744.6|43780.4|43760.4|43752.1|43732.1|275
1727105700000|2024-09-23 15:35:00|43762.9|43742.9|43741.4|43721.4|43782.4|43762.4|43728.9|43708.9|402
1727106000000|2024-09-23 15:40:00|43745.6|43725.6|43728.1|43708.1|43748.1|43728.1|43698.9|43678.9|350
1727106300000|2024-09-23 15:45:00|43729.9|43709.9|43731.4|43711.4|43732.4|43712.4|43686.4|43666.4|276
1727106600000|2024-09-23 15:50:00|43728.9|43708.9|43743.2|43723.2|43770.7|43750.7|43726.7|43706.7|201
1727106900000|2024-09-23 15:55:00|43744.9|43724.9|43698.9|43678.9|43753.9|43733.9|43698.2|43678.2|131
1727107200000|2024-09-23 16:00:00|43695.7|43675.7|43653.2|43633.2|43703.2|43683.2|43653.2|43633.2|469
1727107500000|2024-09-23 16:05:00|43656.5|43636.5|43616.5|43596.5|43656.5|43636.5|43603|43583|406
1727107800000|2024-09-23 16:10:00|43614.7|43594.7|43573.7|43553.7|43614.7|43594.7|43573.7|43553.7|337
1727108100000|2024-09-23 16:15:00|43573|43553|43579.8|43559.8|43593.2|43573.2|43544.7|43524.7|203
1727108400000|2024-09-23 16:20:00|43581.5|43561.5|43584.8|43564.8|43594.8|43574.8|43574.8|43554.8|166
1727108700000|2024-09-23 16:25:00|43583|43563|43591.5|43571.5|43603.3|43583.3|43571.5|43551.5|241
1727109000000|2024-09-23 16:30:00|43589.8|43569.8|43566.3|43546.3|43589.8|43569.8|43552.3|43532.3|243
1727109300000|2024-09-23 16:35:00|43563.8|43543.8|43538.1|43518.1|43572.1|43552.1|43538.1|43518.1|250
1727109600000|2024-09-23 16:40:00|43538.8|43518.8|43556.3|43536.3|43571.3|43551.3|43538.8|43518.8|160
1727109900000|2024-09-23 16:45:00|43555.6|43535.6|43568.1|43548.1|43571.4|43551.4|43548.9|43528.9|251
1727110200000|2024-09-23 16:50:00|43567.4|43547.4|43576.4|43556.4|43576.4|43556.4|43553.9|43533.9|193
1727110500000|2024-09-23 16:55:00|43578.1|43558.1|43619.1|43599.1|43629.1|43609.1|43576.4|43556.4|1120
1727110800000|2024-09-23 17:00:00|43617.4|43597.4|43618.2|43598.2|43623.4|43603.4|43589.9|43569.9|406
1727111100000|2024-09-23 17:05:00|43619.9|43599.9|43643.4|43623.4|43651.9|43631.9|43617.4|43597.4|219
1727111400000|2024-09-23 17:10:00|43645.2|43625.2|43637.7|43617.7|43671.7|43651.7|43629.2|43609.2|122
1727111700000|2024-09-23 17:15:00|43638.4|43618.4|43641.7|43621.7|43648.4|43628.4|43636.7|43616.7|58
1727112000000|2024-09-23 17:20:00|43643.4|43623.4|43670.2|43650.2|43670.2|43650.2|43641.7|43621.7|88
1727112300000|2024-09-23 17:25:00|43671|43651|43675.2|43655.2|43682.7|43662.7|43671|43651|58
1727112600000|2024-09-23 17:30:00|43676|43656|43683.5|43663.5|43696|43676|43673.5|43653.5|171
1727112900000|2024-09-23 17:35:00|43681.7|43661.7|43677.5|43657.5|43693.5|43673.5|43677.5|43657.5|138
1727113200000|2024-09-23 17:40:00|43680|43660|43654.3|43634.3|43682.5|43662.5|43654.3|43634.3|71
1727113500000|2024-09-23 17:45:00|43651.8|43631.8|43660|43640|43665|43645|43650|43630|41
1727113800000|2024-09-23 17:50:00|43661.8|43641.8|43663.3|43643.3|43677.6|43657.6|43661.8|43641.8|42
1727114100000|2024-09-23 17:55:00|43665.1|43645.1|43660.1|43640.1|43670.1|43650.1|43655.8|43635.8|47
1727114400000|2024-09-23 18:00:00|43661.8|43641.8|43620.1|43600.1|43661.8|43641.8|43620.1|43600.1|39
1727114700000|2024-09-23 18:05:00|43621.8|43601.8|43638.4|43618.4|43645.1|43625.1|43621.8|43601.8|88
1727115000000|2024-09-23 18:10:00|43637.6|43617.6|43650.4|43630.4|43652.9|43632.9|43637.6|43617.6|56
1727115300000|2024-09-23 18:15:00|43647.9|43627.9|43663.6|43643.6|43663.6|43643.6|43645.4|43625.4|34
1727115600000|2024-09-23 18:20:00|43667.9|43647.9|43678.6|43658.6|43678.6|43658.6|43667.9|43647.9|43
1727115900000|2024-09-23 18:25:00|43677.1|43657.1|43675.4|43655.4|43679.6|43659.6|43673.7|43653.7|34
1727116200000|2024-09-23 18:30:00|43677.2|43657.2|43668.7|43648.7|43688.7|43668.7|43666.9|43646.9|53
1727116500000|2024-09-23 18:35:00|43670.4|43650.4|43671.2|43651.2|43681.9|43661.9|43670.4|43650.4|49
1727116800000|2024-09-23 18:40:00|43670.4|43650.4|43675.5|43655.5|43678|43658|43668.7|43648.7|26
1727117100000|2024-09-23 18:45:00|43673.7|43653.7|43673.7|43653.7|43685.5|43665.5|43671.2|43651.2|46
1727117400000|2024-09-23 18:50:00|43673|43653|43653.7|43633.7|43673.7|43653.7|43653.7|43633.7|25
1727117700000|2024-09-23 18:55:00|43655.5|43635.5|43660.5|43640.5|43668.7|43648.7|43653.7|43633.7|34
1727118000000|2024-09-23 19:00:00|43658.8|43638.8|43665.5|43645.5|43668.8|43648.8|43653|43633|99
1727118300000|2024-09-23 19:05:00|43668|43648|43633|43613|43668.8|43648.8|43631.3|43611.3|102
1727118600000|2024-09-23 19:10:00|43631.3|43611.3|43609.3|43589.3|43633.8|43613.8|43609.3|43589.3|598
1727118900000|2024-09-23 19:15:00|43607.6|43587.6|43601.8|43581.8|43609.3|43589.3|43596.8|43576.8|93
1727119200000|2024-09-23 19:20:00|43600.1|43580.1|43588.6|43568.6|43606.1|43586.1|43586.9|43566.9|127
1727119500000|2024-09-23 19:25:00|43586.9|43566.9|43606.9|43586.9|43606.9|43586.9|43586.9|43566.9|118
1727119800000|2024-09-23 19:30:00|43605.1|43585.1|43594.4|43574.4|43605.1|43585.1|43591.9|43571.9|71
1727120100000|2024-09-23 19:35:00|43596.1|43576.1|43621.2|43601.2|43623.6|43603.6|43596.1|43576.1|99
1727120400000|2024-09-23 19:40:00|43620.4|43600.4|43604.4|43584.4|43624.4|43604.4|43604.4|43584.4|38
1727120700000|2024-09-23 19:45:00|43606.2|43586.2|43624.4|43604.4|43627.9|43607.9|43601.2|43581.2|61
1727121000000|2024-09-23 19:50:00|43626.2|43606.2|43620.4|43600.4|43631.2|43611.2|43618.7|43598.7|70
1727121300000|2024-09-23 19:55:00|43618.7|43598.7|43621.2|43601.2|43623.7|43603.7|43615.4|43595.4|32
1727121600000|2024-09-23 20:00:00|43620.5|43600.5|43615.5|43595.5|43620.5|43600.5|43613|43593|31
1727121900000|2024-09-23 20:05:00|43613.7|43593.7|43599.5|43579.5|43613.7|43593.7|43597.8|43577.8|59
1727122200000|2024-09-23 20:10:00|43601.3|43581.3|43592|43572|43602|43582|43592|43572|24
1727122500000|2024-09-23 20:15:00|43590.3|43570.3|43588.8|43568.8|43590.3|43570.3|43584.5|43564.5|21
1727122800000|2024-09-23 20:20:00|43590.5|43570.5|43595.5|43575.5|43597.3|43577.3|43588.8|43568.8|17
1727123100000|2024-09-23 20:25:00|43597.3|43577.3|43597.3|43577.3|43600.5|43580.5|43595.5|43575.5|13
1727123400000|2024-09-23 20:30:00|43595.6|43575.6|43590.6|43570.6|43595.6|43575.6|43589.8|43569.8|14
1727123700000|2024-09-23 20:35:00|43588.8|43568.8|43592.1|43572.1|43592.1|43572.1|43586.3|43566.3|45
1727124000000|2024-09-23 20:40:00|43593.8|43573.8|43589.8|43569.8|43595.6|43575.6|43589.8|43569.8|22
1727124300000|2024-09-23 20:45:00|43590.6|43570.6|43588.9|43568.9|43590.6|43570.6|43583.9|43563.9|16
1727124600000|2024-09-23 20:50:00|43590.6|43570.6|43593.1|43573.1|43593.1|43573.1|43587.1|43567.1|15
1727124900000|2024-09-23 20:55:00|43594.9|43574.9|43597.9|43577.9|43600.4|43580.4|43593.1|43573.1|23
1727128800000|2024-09-23 22:00:00|43595.8|43575.8|43590.9|43570.9|43595.8|43575.8|43579.1|43559.1|98
1727129100000|2024-09-23 22:05:00|43593.4|43573.4|43590.9|43570.9|43608.4|43588.4|43590.9|43570.9|52
1727129400000|2024-09-23 22:10:00|43592.6|43572.6|43593.4|43573.4|43595.9|43575.9|43590.9|43570.9|27
1727129700000|2024-09-23 22:15:00|43592.6|43572.6|43588.4|43568.4|43595.9|43575.9|43585.9|43565.9|24
1727130000000|2024-09-23 22:20:00|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43583.4|43563.4|8
1727130300000|2024-09-23 22:25:00|43588.4|43568.4|43584.2|43564.2|43588.4|43568.4|43584.2|43564.2|22
1727130600000|2024-09-23 22:30:00|43585.9|43565.9|43588.5|43568.5|43588.5|43568.5|43583.4|43563.4|17
1727130900000|2024-09-23 22:35:00|43591|43571|43584.4|43564.4|43593.5|43573.5|43584.4|43564.4|11
1727131200000|2024-09-23 22:40:00|43581|43561|43581|43561|43586|43566|43581|43561|27
1727131500000|2024-09-23 22:45:00|43578.5|43558.5|43577.7|43557.7|43578.5|43558.5|43574.3|43554.3|30
1727131800000|2024-09-23 22:50:00|43576|43556|43581|43561|43581|43561|43576|43556|13
1727132100000|2024-09-23 22:55:00|43581.8|43561.8|43583.5|43563.5|43588.5|43568.5|43581.8|43561.8|16
1727132400000|2024-09-23 23:00:00|43581|43561|43583.5|43563.5|43585.3|43565.3|43579.3|43559.3|17
1727132700000|2024-09-23 23:05:00|43583.6|43563.6|43588.6|43568.6|43588.6|43568.6|43583.6|43563.6|20
1727133000000|2024-09-23 23:10:00|43586.8|43566.8|43576.1|43556.1|43586.8|43566.8|43576.1|43556.1|9
1727133300000|2024-09-23 23:15:00|43574.3|43554.3|43576.1|43556.1|43576.1|43556.1|43573.6|43553.6|10
1727133600000|2024-09-23 23:20:00|43573.6|43553.6|43573.6|43553.6|43576.1|43556.1|43572.8|43552.8|9
1727133900000|2024-09-23 23:25:00|43574.4|43554.4|43576.1|43556.1|43578.6|43558.6|43571.1|43551.1|14
1727134200000|2024-09-23 23:30:00|43574.4|43554.4|43578.6|43558.6|43578.6|43558.6|43573.6|43553.6|10
1727134500000|2024-09-23 23:35:00|43580.4|43560.4|43573.7|43553.7|43581.1|43561.1|43573.7|43553.7|14
1727134800000|2024-09-23 23:40:00|43572.9|43552.9|43571.2|43551.2|43573.7|43553.7|43571.2|43551.2|12
1727135100000|2024-09-23 23:45:00|43572.9|43552.9|43588.7|43568.7|43588.7|43568.7|43572.9|43552.9|16
1727135400000|2024-09-23 23:50:00|43589.5|43569.5|43596.2|43576.2|43596.2|43576.2|43588.7|43568.7|23
1727135700000|2024-09-23 23:55:00|43599.7|43579.7|43601.2|43581.2|43601.2|43581.2|43599.7|43579.7|19
1727136000000|2024-09-24 00:00:00|43599.5|43579.5|43561.2|43541.2|43603.7|43583.7|43557|43537|94
1727136300000|2024-09-24 00:05:00|43558.7|43538.7|43576.3|43556.3|43581.2|43561.2|43553.7|43533.7|52
1727136600000|2024-09-24 00:10:00|43578|43558|43581.3|43561.3|43583.8|43563.8|43562.8|43542.8|27
1727136900000|2024-09-24 00:15:00|43583|43563|43588.8|43568.8|43609.8|43589.8|43583|43563|55
1727137200000|2024-09-24 00:20:00|43590.5|43570.5|43578.8|43558.8|43591.3|43571.3|43574.6|43554.6|16
1727137500000|2024-09-24 00:25:00|43579.6|43559.6|43583.8|43563.8|43598.8|43578.8|43578.8|43558.8|33
1727137800000|2024-09-24 00:30:00|43586.3|43566.3|43568.8|43548.8|43586.3|43566.3|43568.8|43548.8|20
1727138100000|2024-09-24 00:35:00|43563.8|43543.8|43573.9|43553.9|43581.3|43561.3|43563.8|43543.8|23
1727138400000|2024-09-24 00:40:00|43574.6|43554.6|43563.1|43543.1|43574.6|43554.6|43556.4|43536.4|26
1727138700000|2024-09-24 00:45:00|43561.4|43541.4|43553.9|43533.9|43561.4|43541.4|43551.4|43531.4|27
1727139000000|2024-09-24 00:50:00|43553.1|43533.1|43553.9|43533.9|43555.6|43535.6|43543.9|43523.9|37
1727139300000|2024-09-24 00:55:00|43554.7|43534.7|43548.9|43528.9|43556.4|43536.4|43546.4|43526.4|68
1727139600000|2024-09-24 01:00:00|43551.4|43531.4|43576.4|43556.4|43598.2|43578.2|43551.4|43531.4|195
1727139900000|2024-09-24 01:05:00|43573.9|43553.9|43723.4|43703.4|43760.9|43740.9|43571.4|43551.4|1084
1727140200000|2024-09-24 01:10:00|43719.9|43699.9|43827.6|43807.6|43866.7|43846.7|43687.4|43667.4|1400
1727140500000|2024-09-24 01:15:00|43830.1|43810.1|43836.9|43816.9|43855.2|43835.2|43800.1|43780.1|497
1727140800000|2024-09-24 01:20:00|43835.2|43815.2|43905.4|43885.4|43917.1|43897.1|43776.9|43756.9|443
1727141100000|2024-09-24 01:25:00|43907.9|43887.9|43862.9|43842.9|43907.9|43887.9|43844.6|43824.6|248
1727141400000|2024-09-24 01:30:00|43861.2|43841.2|43912.2|43892.2|43922.9|43902.9|43852.1|43832.1|392
1727141700000|2024-09-24 01:35:00|43910.4|43890.4|43907.2|43887.2|43946.4|43926.4|43875.4|43855.4|508
1727142000000|2024-09-24 01:40:00|43904.7|43884.7|43943.9|43923.9|43953.2|43933.2|43892.2|43872.2|295
1727142300000|2024-09-24 01:45:00|43944.7|43924.7|43864.9|43844.9|43956.4|43936.4|43846.4|43826.4|428
1727142600000|2024-09-24 01:50:00|43865.7|43845.7|43863.4|43843.4|43916.9|43896.9|43852.4|43832.4|406
1727142900000|2024-09-24 01:55:00|43865.1|43845.1|43892.6|43872.6|43912.6|43892.6|43865.1|43845.1|178
1727143200000|2024-09-24 02:00:00|43890.1|43870.1|43860.2|43840.2|43894.4|43874.4|43835.9|43815.9|129
1727143500000|2024-09-24 02:05:00|43862.7|43842.7|43837.5|43817.5|43910.9|43890.9|43837.5|43817.5|124
1727143800000|2024-09-24 02:10:00|43840|43820|43889.2|43869.2|43894.2|43874.2|43840|43820|110
1727144100000|2024-09-24 02:15:00|43887.5|43867.5|43880|43860|43890|43870|43864.2|43844.2|24
1727144400000|2024-09-24 02:20:00|43879.2|43859.2|43902.5|43882.5|43902.5|43882.5|43870|43850|53
1727144700000|2024-09-24 02:25:00|43904.3|43884.3|43915|43895|43928.3|43908.3|43900|43880|89
1727145000000|2024-09-24 02:30:00|43915.8|43895.8|43925|43905|43943.5|43923.5|43889.3|43869.3|97
1727145300000|2024-09-24 02:35:00|43926.8|43906.8|43874.3|43854.3|43931.8|43911.8|43873.3|43853.3|58
1727145600000|2024-09-24 02:40:00|43873.5|43853.5|43941.8|43921.8|43944.3|43924.3|43869.3|43849.3|124
1727145900000|2024-09-24 02:45:00|43936.8|43916.8|43968.6|43948.6|43976.1|43956.1|43930.1|43910.1|194
1727146200000|2024-09-24 02:50:00|43966.8|43946.8|43968.6|43948.6|43977.8|43957.8|43959.3|43939.3|145
1727146500000|2024-09-24 02:55:00|43969.3|43949.3|44005.1|43985.1|44018.6|43998.6|43954.3|43934.3|311
1727146800000|2024-09-24 03:00:00|44004.4|43984.4|44079.6|44059.6|44094.6|44074.6|43997.6|43977.6|488
1727147100000|2024-09-24 03:05:00|44081.3|44061.3|44121.1|44101.1|44121.1|44101.1|44069.6|44049.6|293
1727147400000|2024-09-24 03:10:00|44119.4|44099.4|44103.8|44083.8|44126.9|44106.9|44090.4|44070.4|296
1727147700000|2024-09-24 03:15:00|44106.3|44086.3|44151.4|44131.4|44162.9|44142.9|44106.3|44086.3|262
1727148000000|2024-09-24 03:20:00|44152.1|44132.1|44167.9|44147.9|44169.6|44149.6|44141.4|44121.4|171
1727148300000|2024-09-24 03:25:00|44165.4|44145.4|44199.8|44179.8|44199.8|44179.8|44151.4|44131.4|167
1727148600000|2024-09-24 03:30:00|44200.6|44180.6|44216.4|44196.4|44235.6|44215.6|44188.9|44168.9|217
1727148900000|2024-09-24 03:35:00|44217.2|44197.2|44234.9|44214.9|44241.6|44221.6|44209.9|44189.9|205
1727149200000|2024-09-24 03:40:00|44236.6|44216.6|44241.6|44221.6|44252.4|44232.4|44234.1|44214.1|99
1727149500000|2024-09-24 03:45:00|44244.1|44224.1|44259.1|44239.1|44265.1|44245.1|44235.7|44215.7|190
1727149800000|2024-09-24 03:50:00|44256.6|44236.6|44327.6|44307.6|44327.6|44307.6|44254.1|44234.1|220
1727150100000|2024-09-24 03:55:00|44330.9|44310.9|44294.2|44274.2|44331.9|44311.9|44283.4|44263.4|147
1727150400000|2024-09-24 04:00:00|44292.6|44272.6|44337.6|44317.6|44351.9|44331.9|44285.9|44265.9|279
1727150700000|2024-09-24 04:05:00|44338.4|44318.4|44298.4|44278.4|44342.6|44322.6|44295.2|44275.2|97
1727151000000|2024-09-24 04:10:00|44296.7|44276.7|44347.7|44327.7|44350.2|44330.2|44296.7|44276.7|116
1727151300000|2024-09-24 04:15:00|44346.9|44326.9|44382.9|44362.9|44387.9|44367.9|44346.9|44326.9|217
1727151600000|2024-09-24 04:20:00|44383.7|44363.7|44392.1|44372.1|44397.1|44377.1|44366.2|44346.2|101
1727151900000|2024-09-24 04:25:00|44392.9|44372.9|44410.2|44390.2|44429.4|44409.4|44388.7|44368.7|275
1727152200000|2024-09-24 04:30:00|44412|44392|44436.2|44416.2|44452|44432|44405.2|44385.2|166
1727152500000|2024-09-24 04:35:00|44438.7|44418.7|44435.4|44415.4|44463.7|44443.7|44431.2|44411.2|164
1727152800000|2024-09-24 04:40:00|44433.7|44413.7|44433.7|44413.7|44447.9|44427.9|44428.7|44408.7|53
1727153100000|2024-09-24 04:45:00|44434.5|44414.5|44440.5|44420.5|44454.5|44434.5|44434.5|44414.5|51
1727153400000|2024-09-24 04:50:00|44438.7|44418.7|44468|44448|44468|44448|44438.7|44418.7|133
1727153700000|2024-09-24 04:55:00|44475.5|44455.5|44497|44477|44497|44477|44475.5|44455.5|277
1727154000000|2024-09-24 05:00:00|44495.3|44475.3|44493.8|44473.8|44510.5|44490.5|44488|44468|302
1727154300000|2024-09-24 05:05:00|44495.5|44475.5|44510.5|44490.5|44511.3|44491.3|44488|44468|89
1727154600000|2024-09-24 05:10:00|44511.3|44491.3|44503.8|44483.8|44520.5|44500.5|44498|44478|193
1727154900000|2024-09-24 05:15:00|44503|44483|44488.1|44468.1|44503.8|44483.8|44487.3|44467.3|133
1727155200000|2024-09-24 05:20:00|44489.8|44469.8|44486.3|44466.3|44499.8|44479.8|44460.6|44440.6|198
1727155500000|2024-09-24 05:25:00|44485.6|44465.6|44485.6|44465.6|44503.1|44483.1|44480.6|44460.6|180
1727155800000|2024-09-24 05:30:00|44486.3|44466.3|44480.6|44460.6|44508.3|44488.3|44443.1|44423.1|508
1727156100000|2024-09-24 05:35:00|44478.9|44458.9|44458.9|44438.9|44487.3|44467.3|44430.4|44410.4|335
1727156400000|2024-09-24 05:40:00|44460.6|44440.6|44468.1|44448.1|44519.1|44499.1|44460.6|44440.6|228
1727156700000|2024-09-24 05:45:00|44467.4|44447.4|44433.9|44413.9|44468.1|44448.1|44417.9|44397.9|203
1727157000000|2024-09-24 05:50:00|44432.2|44412.2|44403|44383|44432.2|44412.2|44390.4|44370.4|272
1727157300000|2024-09-24 05:55:00|44402.2|44382.2|44275.3|44255.3|44403|44383|44270.3|44250.3|470
1727157600000|2024-09-24 06:00:00|44278.5|44258.5|44296.8|44276.8|44341.8|44321.8|44277|44257|315
1727157900000|2024-09-24 06:05:00|44298.6|44278.6|44275.3|44255.3|44306.1|44286.1|44253.6|44233.6|301
1727158200000|2024-09-24 06:10:00|44276.1|44256.1|44351.9|44331.9|44369.3|44349.3|44273.6|44253.6|315
1727158500000|2024-09-24 06:15:00|44353.6|44333.6|44341.1|44321.1|44376.9|44356.9|44331.9|44311.9|184
1727158800000|2024-09-24 06:20:00|44338.6|44318.6|44290.3|44270.3|44357.8|44337.8|44282.8|44262.8|84
1727159100000|2024-09-24 06:25:00|44286.1|44266.1|44260.4|44240.4|44312.8|44292.8|44252.1|44232.1|146
1727159400000|2024-09-24 06:30:00|44258.6|44238.6|44355.4|44335.4|44357.1|44337.1|44258.6|44238.6|175
1727159700000|2024-09-24 06:35:00|44350.4|44330.4|44377.1|44357.1|44389.6|44369.6|44342.9|44322.9|226
1727160000000|2024-09-24 06:40:00|44372.1|44352.1|44381.2|44361.2|44407.1|44387.1|44355.6|44335.6|177
1727160300000|2024-09-24 06:45:00|44380.4|44360.4|44456.2|44436.2|44456.2|44436.2|44372.1|44352.1|180
1727160600000|2024-09-24 06:50:00|44451.2|44431.2|44448.5|44428.5|44475.4|44455.4|44446.2|44426.2|207
1727160900000|2024-09-24 06:55:00|44445.2|44425.2|44493.7|44473.7|44493.7|44473.7|44445.2|44425.2|138
1727161200000|2024-09-24 07:00:00|44496.2|44476.2|44423.7|44403.7|44502|44482|44423.7|44403.7|393
1727161500000|2024-09-24 07:05:00|44427|44407|44478.7|44458.7|44491.2|44471.2|44401.2|44381.2|272
1727161800000|2024-09-24 07:10:00|44476.2|44456.2|44583.4|44563.4|44589.1|44569.1|44472|44452|838
1727162100000|2024-09-24 07:15:00|44579.1|44559.1|44579.1|44559.1|44609.1|44589.1|44574.1|44554.1|747
1727162400000|2024-09-24 07:20:00|44580.7|44560.7|44562.2|44542.2|44602.4|44582.4|44562.2|44542.2|358
1727162700000|2024-09-24 07:25:00|44559.7|44539.7|44468|44448|44559.7|44539.7|44456.3|44436.3|353
1727163000000|2024-09-24 07:30:00|44467.3|44447.3|44505.4|44485.4|44533.6|44513.6|44465.5|44445.5|326
1727163300000|2024-09-24 07:35:00|44507.1|44487.1|44443.6|44423.6|44529.6|44509.6|44443.6|44423.6|288
1727163600000|2024-09-24 07:40:00|44442.9|44422.9|44451|44431|44456|44436|44406|44386|216
1727163900000|2024-09-24 07:45:00|44452.7|44432.7|44496.7|44476.7|44530.2|44510.2|44452.7|44432.7|332
1727164200000|2024-09-24 07:50:00|44496|44476|44488.5|44468.5|44523.5|44503.5|44488.5|44468.5|232
1727164500000|2024-09-24 07:55:00|44490.2|44470.2|44510.2|44490.2|44526|44506|44475|44455|190
1727164800000|2024-09-24 08:00:00|44506|44486|44490.3|44470.3|44517.7|44497.7|44441.8|44421.8|279
1727165100000|2024-09-24 08:05:00|44495.3|44475.3|44555.3|44535.3|44562|44542|44495.3|44475.3|328
1727165400000|2024-09-24 08:10:00|44553.5|44533.5|44521.8|44501.8|44561.8|44541.8|44521.8|44501.8|169
1727165700000|2024-09-24 08:15:00|44523.6|44503.6|44575.3|44555.3|44575.3|44555.3|44523.6|44503.6|197
1727166000000|2024-09-24 08:20:00|44573.6|44553.6|44525.3|44505.3|44576.1|44556.1|44506.1|44486.1|201
1727166300000|2024-09-24 08:25:00|44526.1|44506.1|44563.6|44543.6|44563.6|44543.6|44513.6|44493.6|225
1727166600000|2024-09-24 08:30:00|44565.3|44545.3|44587.1|44567.1|44590.3|44570.3|44558.6|44538.6|285
1727166900000|2024-09-24 08:35:00|44587.8|44567.8|44618.6|44598.6|44623.6|44603.6|44582.1|44562.1|286
1727167200000|2024-09-24 08:40:00|44616.9|44596.9|44591.9|44571.9|44656.1|44636.1|44588.6|44568.6|571
1727167500000|2024-09-24 08:45:00|44591.1|44571.1|44626.2|44606.2|44655.4|44635.4|44586.1|44566.1|221
1727167800000|2024-09-24 08:50:00|44627.9|44607.9|44696.9|44676.9|44706.9|44686.9|44623.7|44603.7|320
1727168100000|2024-09-24 08:55:00|44695.2|44675.2|44650.2|44630.2|44698.7|44678.7|44637.7|44617.7|228
1727168400000|2024-09-24 09:00:00|44648.5|44628.5|44620.2|44600.2|44676|44656|44607.7|44587.7|315
1727168700000|2024-09-24 09:05:00|44621|44601|44608.9|44588.9|44634.5|44614.5|44607.2|44587.2|375
1727169000000|2024-09-24 09:10:00|44610.6|44590.6|44548.9|44528.9|44618.1|44598.1|44539.7|44519.7|623
1727169300000|2024-09-24 09:15:00|44546.4|44526.4|44565.5|44545.5|44577.2|44557.2|44514.7|44494.7|245
1727169600000|2024-09-24 09:20:00|44564.7|44544.7|44532.2|44512.2|44565.5|44545.5|44527.2|44507.2|54
1727169900000|2024-09-24 09:25:00|44533|44513|44532.2|44512.2|44543|44523|44525.5|44505.5|103
1727170200000|2024-09-24 09:30:00|44533|44513|44563|44543|44564|44544|44532.2|44512.2|116
1727170500000|2024-09-24 09:35:00|44562.2|44542.2|44572.3|44552.3|44583|44563|44557.3|44537.3|114
1727170800000|2024-09-24 09:40:00|44573|44553|44559.8|44539.8|44574.8|44554.8|44557.3|44537.3|51
1727171100000|2024-09-24 09:45:00|44561.5|44541.5|44564.8|44544.8|44568|44548|44549.8|44529.8|67
1727171400000|2024-09-24 09:50:00|44566.5|44546.5|44594.8|44574.8|44596.5|44576.5|44566.5|44546.5|84
1727171700000|2024-09-24 09:55:00|44593.1|44573.1|44624|44604|44624.8|44604.8|44576.5|44556.5|94
1727172000000|2024-09-24 10:00:00|44627.3|44607.3|44644.1|44624.1|44644.1|44624.1|44624.8|44604.8|299
1727172300000|2024-09-24 10:05:00|44642.3|44622.3|44657.3|44637.3|44664.8|44644.8|44642.3|44622.3|133
1727172600000|2024-09-24 10:10:00|44654.8|44634.8|44661.6|44641.6|44664.9|44644.9|44652.3|44632.3|158
1727172900000|2024-09-24 10:15:00|44659.1|44639.1|44730.8|44710.8|44730.8|44710.8|44651.6|44631.6|257
1727173200000|2024-09-24 10:20:00|44732.6|44712.6|44755.8|44735.8|44789.3|44769.3|44721.6|44701.6|486
1727173500000|2024-09-24 10:25:00|44754.1|44734.1|44765.9|44745.9|44767.6|44747.6|44749.1|44729.1|191
1727173800000|2024-09-24 10:30:00|44768.4|44748.4|44808.4|44788.4|44810.1|44790.1|44767.6|44747.6|210
1727174100000|2024-09-24 10:35:00|44807.6|44787.6|44800.9|44780.9|44808.4|44788.4|44785.9|44765.9|156
1727174400000|2024-09-24 10:40:00|44802.6|44782.6|44759.2|44739.2|44807.6|44787.6|44752.4|44732.4|183
1727174700000|2024-09-24 10:45:00|44759.9|44739.9|44686.5|44666.5|44766.7|44746.7|44686.5|44666.5|237
1727175000000|2024-09-24 10:50:00|44683.1|44663.1|44656.5|44636.5|44691.5|44671.5|44651.5|44631.5|114
1727175300000|2024-09-24 10:55:00|44655.8|44635.8|44651.5|44631.5|44666.5|44646.5|44647.3|44627.3|81
1727175600000|2024-09-24 11:00:00|44652.3|44632.3|44634.1|44614.1|44655.6|44635.6|44625.6|44605.6|200
1727175900000|2024-09-24 11:05:00|44638.3|44618.3|44620.8|44600.8|44660.8|44640.8|44614.8|44594.8|105
1727176200000|2024-09-24 11:10:00|44623.3|44603.3|44662.4|44642.4|44666.6|44646.6|44617.4|44597.4|214
1727176500000|2024-09-24 11:15:00|44659.1|44639.1|44664.1|44644.1|44691.6|44671.6|44645.8|44625.8|260
1727176800000|2024-09-24 11:20:00|44660.8|44640.8|44648.2|44628.2|44666.6|44646.6|44640.7|44620.7|342
1727177100000|2024-09-24 11:25:00|44645.7|44625.7|44644|44624|44673.3|44653.3|44618.9|44598.9|235
1727177400000|2024-09-24 11:30:00|44648.2|44628.2|44673.4|44653.4|44716.8|44696.8|44644|44624|418
1727177700000|2024-09-24 11:35:00|44672.6|44652.6|44709.3|44689.3|44714.3|44694.3|44634.3|44614.3|380
1727178000000|2024-09-24 11:40:00|44707.6|44687.6|44665.1|44645.1|44731.1|44711.1|44638.4|44618.4|470
1727178300000|2024-09-24 11:45:00|44662.6|44642.6|44690.1|44670.1|44696.1|44676.1|44651.8|44631.8|225
1727178600000|2024-09-24 11:50:00|44692.6|44672.6|44732.7|44712.7|44745.9|44725.9|44692.6|44672.6|191
1727178900000|2024-09-24 11:55:00|44730.2|44710.2|44749.4|44729.4|44751.9|44731.9|44709.2|44689.2|157
1727179200000|2024-09-24 12:00:00|44750.2|44730.2|44771.1|44751.1|44796.9|44776.9|44741.9|44721.9|468
1727179500000|2024-09-24 12:05:00|44771.9|44751.9|44794.4|44774.4|44797.7|44777.7|44771.1|44751.1|181
1727179800000|2024-09-24 12:10:00|44796.1|44776.1|44795.4|44775.4|44828.6|44808.6|44776.2|44756.2|609
1727180100000|2024-09-24 12:15:00|44792.9|44772.9|44791.2|44771.2|44808.7|44788.7|44775.4|44755.4|272
1727180400000|2024-09-24 12:20:00|44789.4|44769.4|44762.9|44742.9|44793.7|44773.7|44751.2|44731.2|419
1727180700000|2024-09-24 12:25:00|44766.2|44746.2|44733.7|44713.7|44775.4|44755.4|44733.7|44713.7|411
1727181000000|2024-09-24 12:30:00|44732.9|44712.9|44804.7|44784.7|44804.7|44784.7|44732.9|44712.9|347
1727181300000|2024-09-24 12:35:00|44806.4|44786.4|44805.5|44785.5|44821.2|44801.2|44761.2|44741.2|622
1727181600000|2024-09-24 12:40:00|44807.2|44787.2|44845.5|44825.5|44853|44833|44806.2|44786.2|470
1727181900000|2024-09-24 12:45:00|44848|44828|44825.5|44805.5|44848|44828|44766.3|44746.3|467
1727182200000|2024-09-24 12:50:00|44826.3|44806.3|44839.7|44819.7|44842.2|44822.2|44816.3|44796.3|432
1727182500000|2024-09-24 12:55:00|44838.9|44818.9|44849.7|44829.7|44874|44854|44838.9|44818.9|513
1727182800000|2024-09-24 13:00:00|44852.2|44832.2|44882.3|44862.3|44903.2|44883.2|44797.2|44777.2|1187
1727183100000|2024-09-24 13:05:00|44880.5|44860.5|44900.7|44880.7|44922.4|44902.4|44869|44849|554
1727183400000|2024-09-24 13:10:00|44902.4|44882.4|44899.8|44879.8|44924.9|44904.9|44868.1|44848.1|553
1727183700000|2024-09-24 13:15:00|44899|44879|44902.3|44882.3|44926.5|44906.5|44889|44869|346
1727184000000|2024-09-24 13:20:00|44904|44884|44916.5|44896.5|44944|44924|44877.3|44857.3|492
1727184300000|2024-09-24 13:25:00|44914.8|44894.8|44909.8|44889.8|44919.8|44899.8|44884.8|44864.8|352
1727184600000|2024-09-24 13:30:00|44912.3|44892.3|44870.6|44850.6|44926.5|44906.5|44851.4|44831.4|613
1727184900000|2024-09-24 13:35:00|44875.6|44855.6|44847.2|44827.2|44918.1|44898.1|44833.1|44813.1|497
1727185200000|2024-09-24 13:40:00|44846.4|44826.4|44865.6|44845.6|44893.1|44873.1|44834.7|44814.7|399
1727185500000|2024-09-24 13:45:00|44867.4|44847.4|44916.4|44896.4|44945.7|44925.7|44865.6|44845.6|766
1727185800000|2024-09-24 13:50:00|44918.2|44898.2|44945.7|44925.7|44945.7|44925.7|44876.3|44856.3|493
1727186100000|2024-09-24 13:55:00|44947.4|44927.4|44929.7|44909.7|44963.2|44943.2|44919.7|44899.7|445
1727186400000|2024-09-24 14:00:00|44939|44919|44918|44898|44959|44939|44868|44848|541
1727186700000|2024-09-24 14:05:00|44914.8|44894.8|44959.8|44939.8|44970.7|44950.7|44903.8|44883.8|625
1727187000000|2024-09-24 14:10:00|44961.5|44941.5|44894|44874|44979.9|44959.9|44893.2|44873.2|626
1727187300000|2024-09-24 14:15:00|44895.7|44875.7|44861.7|44841.7|44925|44905|44854.2|44834.2|600
1727187600000|2024-09-24 14:20:00|44863.4|44843.4|44890|44870|44922.5|44902.5|44850.8|44830.8|446
1727187900000|2024-09-24 14:25:00|44895|44875|44950.2|44930.2|44970.2|44950.2|44895|44875|523
1727188200000|2024-09-24 14:30:00|44950.9|44930.9|44915.2|44895.2|44958.4|44938.4|44901|44881|410
1727188500000|2024-09-24 14:35:00|44913.5|44893.5|44905|44885|44950|44930|44855|44835|639
1727188800000|2024-09-24 14:40:00|44906.7|44886.7|44967.5|44947.5|44978.5|44958.5|44900|44880|460
1727189100000|2024-09-24 14:45:00|44966.8|44946.8|45005|44985|45015|44995|44962.5|44942.5|541
1727189400000|2024-09-24 14:50:00|45005.1|44985.1|45004.3|44984.3|45030.1|45010.1|44997.6|44977.6|661
1727189700000|2024-09-24 14:55:00|45001.8|44981.8|45040.2|45020.2|45058.5|45038.5|44994.3|44974.3|762
1727190000000|2024-09-24 15:00:00|45042|45022|45037.8|45017.8|45067.7|45047.7|45027|45007|726
1727190300000|2024-09-24 15:05:00|45035.3|45015.3|45059.5|45039.5|45059.5|45039.5|45028.7|45008.7|340
1727190600000|2024-09-24 15:10:00|45057|45037|45042|45022|45073.7|45053.7|45032|45012|388
1727190900000|2024-09-24 15:15:00|45041.2|45021.2|45056.2|45036.2|45061.2|45041.2|45026.2|45006.2|272
1727191200000|2024-09-24 15:20:00|45055.5|45035.5|45011.3|44991.3|45056.2|45036.2|44989.5|44969.5|400
1727191500000|2024-09-24 15:25:00|45009.5|44989.5|45003.8|44983.8|45013.8|44993.8|44976.3|44956.3|463
1727191800000|2024-09-24 15:30:00|45006.3|44986.3|44972.1|44952.1|45013.8|44993.8|44962.1|44942.1|474
1727192100000|2024-09-24 15:35:00|44971.3|44951.3|44952.1|44932.1|44991.3|44971.3|44918.8|44898.8|498
1727192400000|2024-09-24 15:40:00|44954.6|44934.6|44969.6|44949.6|44974.6|44954.6|44952.1|44932.1|229
1727192700000|2024-09-24 15:45:00|44968.8|44948.8|44920.2|44900.2|44986.3|44966.3|44899.4|44879.4|413
1727193000000|2024-09-24 15:50:00|44917.7|44897.7|44950.2|44930.2|44957.7|44937.7|44912.7|44892.7|285
1727193300000|2024-09-24 15:55:00|44952.7|44932.7|44973.7|44953.7|44994.6|44974.6|44938.5|44918.5|432
1727193600000|2024-09-24 16:00:00|44975.4|44955.4|45015.4|44995.4|45024.6|45004.6|44970.4|44950.4|300
1727193900000|2024-09-24 16:05:00|45017.9|44997.9|44978.9|44958.9|45018.7|44998.7|44968.9|44948.9|353
1727194200000|2024-09-24 16:10:00|44982.2|44962.2|44986.4|44966.4|44988.9|44968.9|44961.4|44941.4|250
1727194500000|2024-09-24 16:15:00|44988.9|44968.9|44970.5|44950.5|44998.1|44978.1|44958|44938|284
1727194800000|2024-09-24 16:20:00|44972.2|44952.2|44982|44962|44984.5|44964.5|44959.5|44939.5|213
1727195100000|2024-09-24 16:25:00|44980.3|44960.3|44941.1|44921.1|44984.5|44964.5|44941.1|44921.1|354
1727195400000|2024-09-24 16:30:00|44940.2|44920.2|44956.9|44936.9|44963.6|44943.6|44933.5|44913.5|321
1727195700000|2024-09-24 16:35:00|44956.1|44936.1|44960.4|44940.4|44976.3|44956.3|44950.3|44930.3|572
1727196000000|2024-09-24 16:40:00|44959.6|44939.6|44944.6|44924.6|44965.4|44945.4|44934.6|44914.6|410
1727196300000|2024-09-24 16:45:00|44945.4|44925.4|45007.1|44987.1|45009.6|44989.6|44944.6|44924.6|464
1727196600000|2024-09-24 16:50:00|45005.4|44985.4|45025.4|45005.4|45033.8|45013.8|45004.6|44984.6|471
1727196900000|2024-09-24 16:55:00|45027.1|45007.1|45029.6|45009.6|45049.6|45029.6|45018.9|44998.9|1350
1727197200000|2024-09-24 17:00:00|45025.4|45005.4|45007.2|44987.2|45030.4|45010.4|44992.1|44972.1|411
1727197500000|2024-09-24 17:05:00|45009.7|44989.7|45023.7|45003.7|45035.4|45015.4|45006.4|44986.4|205
1727197800000|2024-09-24 17:10:00|45025.4|45005.4|45063.9|45043.9|45085.6|45065.6|45025.4|45005.4|414
1727198100000|2024-09-24 17:15:00|45059.7|45039.7|45063.9|45043.9|45068|45048|45043|45023|158
1727198400000|2024-09-24 17:20:00|45061.4|45041.4|45061.4|45041.4|45066.4|45046.4|45055.6|45035.6|229
1727198700000|2024-09-24 17:25:00|45060.6|45040.6|45061.4|45041.4|45092.4|45072.4|45058.9|45038.9|237
1727199000000|2024-09-24 17:30:00|45058.9|45038.9|45048.2|45028.2|45058.9|45038.9|45026.4|45006.4|215
1727199300000|2024-09-24 17:35:00|45049|45029|45039|45019|45059|45039|45027.4|45007.4|174
1727199600000|2024-09-24 17:40:00|45041.5|45021.5|45067.3|45047.3|45067.3|45047.3|45034.9|45014.9|183
1727199900000|2024-09-24 17:45:00|45070.5|45050.5|45065.7|45045.7|45078.2|45058.2|45061.5|45041.5|257
1727200200000|2024-09-24 17:50:00|45067.4|45047.4|45097.4|45077.4|45103.4|45083.4|45064|45044|406
1727200500000|2024-09-24 17:55:00|45099.2|45079.2|45090.7|45070.7|45102.5|45082.5|45075|45055|296
1727200800000|2024-09-24 18:00:00|45092.5|45072.5|45122.5|45102.5|45132.5|45112.5|45090.7|45070.7|293
1727201100000|2024-09-24 18:05:00|45120.8|45100.8|45155.8|45135.8|45160.8|45140.8|45120|45100|334
1727201400000|2024-09-24 18:10:00|45154.1|45134.1|45150.8|45130.8|45162.5|45142.5|45142.5|45122.5|299
1727201700000|2024-09-24 18:15:00|45152.5|45132.5|45156.7|45136.7|45159.2|45139.2|45137.5|45117.5|150
1727202000000|2024-09-24 18:20:00|45156|45136|45221.7|45201.7|45226|45206|45156|45136|448
1727202300000|2024-09-24 18:25:00|45226|45206|45292.9|45272.9|45307.1|45287.1|45208.5|45188.5|2249
1727202600000|2024-09-24 18:30:00|45292.1|45272.1|45325.4|45305.4|45325.4|45305.4|45290.4|45270.4|713
1727202900000|2024-09-24 18:35:00|45326.1|45306.1|45402.9|45382.9|45402.9|45382.9|45326.1|45306.1|521
1727203200000|2024-09-24 18:40:00|45402.1|45382.1|45334.5|45314.5|45404.4|45384.4|45334.5|45314.5|477
1727203500000|2024-09-24 18:45:00|45333.7|45313.7|45294.5|45274.5|45333.7|45313.7|45266|45246|360
1727203800000|2024-09-24 18:50:00|45296.2|45276.2|45326.2|45306.2|45341.2|45321.2|45294.5|45274.5|395
1727204100000|2024-09-24 18:55:00|45325.4|45305.4|45327.6|45307.6|45332|45312|45317.6|45297.6|226
1727204400000|2024-09-24 19:00:00|45326.8|45306.8|45334.2|45314.2|45334.2|45314.2|45314.2|45294.2|111
1727204700000|2024-09-24 19:05:00|45336.7|45316.7|45357.7|45337.7|45367.7|45347.7|45336.7|45316.7|130
1727205000000|2024-09-24 19:10:00|45359.4|45339.4|45339.4|45319.4|45359.4|45339.4|45335.9|45315.9|161
1727205300000|2024-09-24 19:15:00|45340.2|45320.2|45377.7|45357.7|45377.7|45357.7|45339.2|45319.2|152
1727205600000|2024-09-24 19:20:00|45378.5|45358.5|45397.7|45377.7|45404.4|45384.4|45377.7|45357.7|184
1727205900000|2024-09-24 19:25:00|45396.9|45376.9|45414.4|45394.4|45422.7|45402.7|45382.7|45362.7|255
1727206200000|2024-09-24 19:30:00|45416.9|45396.9|45394.4|45374.4|45416.9|45396.9|45377.7|45357.7|287
1727206500000|2024-09-24 19:35:00|45396.2|45376.2|45397.7|45377.7|45401|45381|45377.7|45357.7|120
1727206800000|2024-09-24 19:40:00|45397|45377|45389.5|45369.5|45399.5|45379.5|45389.5|45369.5|128
1727207100000|2024-09-24 19:45:00|45390.3|45370.3|45372.8|45352.8|45392.8|45372.8|45370.3|45350.3|285
1727207400000|2024-09-24 19:50:00|45371.1|45351.1|45359.4|45339.4|45371.1|45351.1|45331.1|45311.1|185
1727207700000|2024-09-24 19:55:00|45356.1|45336.1|45387.6|45367.6|45391.9|45371.9|45346.1|45326.1|176
1727208000000|2024-09-24 20:00:00|45389.4|45369.4|45373.6|45353.6|45396.9|45376.9|45370.2|45350.2|100
1727208300000|2024-09-24 20:05:00|45374.4|45354.4|45399.4|45379.4|45402.5|45382.5|45374.4|45354.4|52
1727208600000|2024-09-24 20:10:00|45397.8|45377.8|45384.4|45364.4|45399.4|45379.4|45384.4|45364.4|39
1727208900000|2024-09-24 20:15:00|45385.2|45365.2|45387.7|45367.7|45389.4|45369.4|45382.7|45362.7|11
1727209200000|2024-09-24 20:20:00|45392.7|45372.7|45406.9|45386.9|45406.9|45386.9|45389.4|45369.4|52
1727209500000|2024-09-24 20:25:00|45404.4|45384.4|45423.7|45403.7|45431.9|45411.9|45403.7|45383.7|111
1727209800000|2024-09-24 20:30:00|45425.4|45405.4|45425.4|45405.4|45432.9|45412.9|45423.7|45403.7|38
1727210100000|2024-09-24 20:35:00|45426.2|45406.2|45417.9|45397.9|45427.9|45407.9|45412.9|45392.9|38
1727210400000|2024-09-24 20:40:00|45419.5|45399.5|45412|45392|45422.8|45402.8|45410.3|45390.3|27
1727210700000|2024-09-24 20:45:00|45410.3|45390.3|45389.5|45369.5|45412|45392|45382.8|45362.8|26
1727211000000|2024-09-24 20:50:00|45390.3|45370.3|45399.5|45379.5|45401.2|45381.2|45389.5|45369.5|52
1727211300000|2024-09-24 20:55:00|45397.8|45377.8|45397|45377|45397.8|45377.8|45391.9|45371.9|38
1727215200000|2024-09-24 22:00:00|45422.3|45402.3|45396.6|45376.6|45424.1|45404.1|45388.3|45368.3|94
1727215500000|2024-09-24 22:05:00|45395.8|45375.8|45403.3|45383.3|45403.3|45383.3|45395.8|45375.8|30
1727215800000|2024-09-24 22:10:00|45399.9|45379.9|45398.3|45378.3|45399.9|45379.9|45395.8|45375.8|37
1727216100000|2024-09-24 22:15:00|45399.9|45379.9|45405.8|45385.8|45410|45390|45399.9|45379.9|30
1727216400000|2024-09-24 22:20:00|45408.3|45388.3|45415.8|45395.8|45415.8|45395.8|45405.8|45385.8|22
1727216700000|2024-09-24 22:25:00|45416.6|45396.6|45430.1|45410.1|45431.8|45411.8|45416.6|45396.6|49
1727217000000|2024-09-24 22:30:00|45427.6|45407.6|45422.6|45402.6|45427.6|45407.6|45422.6|45402.6|22
1727217300000|2024-09-24 22:35:00|45420.9|45400.9|45433.4|45413.4|45435.1|45415.1|45420.9|45400.9|38
1727217600000|2024-09-24 22:40:00|45431.7|45411.7|45445.1|45425.1|45445.9|45425.9|45429.2|45409.2|55
1727217900000|2024-09-24 22:45:00|45445.9|45425.9|45469.3|45449.3|45469.3|45449.3|45445.9|45425.9|36
1727218200000|2024-09-24 22:50:00|45466.8|45446.8|45486.1|45466.1|45487.8|45467.8|45464.3|45444.3|91
1727218500000|2024-09-24 22:55:00|45489.3|45469.3|45491.9|45471.9|45496.9|45476.9|45489.3|45469.3|35
1727218800000|2024-09-24 23:00:00|45490.1|45470.1|45469.4|45449.4|45490.1|45470.1|45469.4|45449.4|35
1727219100000|2024-09-24 23:05:00|45470.2|45450.2|45476.7|45456.7|45476.7|45456.7|45468.5|45448.5|20
1727219400000|2024-09-24 23:10:00|45479.2|45459.2|45471.8|45451.8|45484.3|45464.3|45471.8|45451.8|22
1727219700000|2024-09-24 23:15:00|45468.3|45448.3|45461.8|45441.8|45471.8|45451.8|45461.8|45441.8|12
1727220000000|2024-09-24 23:20:00|45459.3|45439.3|45456.8|45436.8|45459.3|45439.3|45454.3|45434.3|26
1727220300000|2024-09-24 23:25:00|45455.1|45435.1|45466|45446|45476.8|45456.8|45454.3|45434.3|61
1727220600000|2024-09-24 23:30:00|45462.6|45442.6|45421|45401|45462.6|45442.6|45421|45401|45
1727220900000|2024-09-24 23:35:00|45419.3|45399.3|45425.1|45405.1|45425.1|45405.1|45412.6|45392.6|30
1727221200000|2024-09-24 23:40:00|45424.3|45404.3|45447.6|45427.6|45451.8|45431.8|45424.3|45404.3|20
1727221500000|2024-09-24 23:45:00|45451.8|45431.8|45429.4|45409.4|45459.3|45439.3|45429.4|45409.4|54
1727221800000|2024-09-24 23:50:00|45427.6|45407.6|45420.2|45400.2|45427.7|45407.7|45403.4|45383.4|100
1727222100000|2024-09-24 23:55:00|45421.9|45401.9|45422.7|45402.7|45447.7|45427.7|45421.9|45401.9|132
1727222400000|2024-09-25 00:00:00|45421|45401|45352.7|45332.7|45421|45401|45329.4|45309.4|520
1727222700000|2024-09-25 00:05:00|45350.2|45330.2|45366.9|45346.9|45376.9|45356.9|45341.8|45321.8|156
1727223000000|2024-09-25 00:10:00|45368.6|45348.6|45392.7|45372.7|45402.7|45382.7|45365.2|45345.2|141
1727223300000|2024-09-25 00:15:00|45390.2|45370.2|45375.2|45355.2|45395.2|45375.2|45368.5|45348.5|111
1727223600000|2024-09-25 00:20:00|45374.4|45354.4|45370.2|45350.2|45377.7|45357.7|45365.2|45345.2|47
1727223900000|2024-09-25 00:25:00|45372.7|45352.7|45357.8|45337.8|45373.7|45353.7|45349.3|45329.3|44
1727224200000|2024-09-25 00:30:00|45359.5|45339.5|45382.8|45362.8|45387.8|45367.8|45349.5|45329.5|53
1727224500000|2024-09-25 00:35:00|45384.5|45364.5|45400.3|45380.3|45417|45397|45382.8|45362.8|55
1727224800000|2024-09-25 00:40:00|45402.8|45382.8|45425.3|45405.3|45425.3|45405.3|45395.3|45375.3|78
1727225100000|2024-09-25 00:45:00|45423.6|45403.6|45405.3|45385.3|45423.6|45403.6|45397.8|45377.8|54
1727225400000|2024-09-25 00:50:00|45407|45387|45374.5|45354.5|45407.8|45387.8|45372.8|45352.8|57
1727225700000|2024-09-25 00:55:00|45377|45357|45369.7|45349.7|45387|45367|45345.5|45325.5|155
1727226000000|2024-09-25 01:00:00|45370.5|45350.5|45453.9|45433.9|45456.4|45436.4|45358|45338|657
1727226300000|2024-09-25 01:05:00|45456.4|45436.4|45568.1|45548.1|45589.8|45569.8|45453|45433|701
1727226600000|2024-09-25 01:10:00|45569.8|45549.8|45568.3|45548.3|45647.5|45627.5|45543.1|45523.1|645
1727226900000|2024-09-25 01:15:00|45566.6|45546.6|45405.8|45385.8|45617.5|45597.5|45403.3|45383.3|491
1727227200000|2024-09-25 01:20:00|45407.5|45387.5|45409.1|45389.1|45456.6|45436.6|45369.1|45349.1|418
1727227500000|2024-09-25 01:25:00|45412.4|45392.4|45345.7|45325.7|45420.7|45400.7|45334.9|45314.9|344
1727227800000|2024-09-25 01:30:00|45344.9|45324.9|45281.6|45261.6|45364.9|45344.9|45267.3|45247.3|371
1727228100000|2024-09-25 01:35:00|45280.8|45260.8|45327.5|45307.5|45327.5|45307.5|45260.8|45240.8|317
1727228400000|2024-09-25 01:40:00|45332.5|45312.5|45277.6|45257.6|45376.6|45356.6|45262.6|45242.6|224
1727228700000|2024-09-25 01:45:00|45276.8|45256.8|45227.6|45207.6|45282.6|45262.6|45201.6|45181.6|287
1727229000000|2024-09-25 01:50:00|45230.9|45210.9|45375|45355|45376.7|45356.7|45222.6|45202.6|297
1727229300000|2024-09-25 01:55:00|45378.4|45358.4|45400|45380|45410|45390|45357.5|45337.5|232
1727229600000|2024-09-25 02:00:00|45399.2|45379.2|45381.7|45361.7|45410.8|45390.8|45341.7|45321.7|181
1727229900000|2024-09-25 02:05:00|45384.2|45364.2|45421.7|45401.7|45429.2|45409.2|45384.2|45364.2|135
1727230200000|2024-09-25 02:10:00|45420.9|45400.9|45363.4|45343.4|45430.9|45410.9|45353.4|45333.4|79
1727230500000|2024-09-25 02:15:00|45360.9|45340.9|45391.7|45371.7|45403.4|45383.4|45360.9|45340.9|49
1727230800000|2024-09-25 02:20:00|45389.2|45369.2|45353.4|45333.4|45405.9|45385.9|45353.4|45333.4|40
1727231100000|2024-09-25 02:25:00|45350.9|45330.9|45336|45316|45353.4|45333.4|45326|45306|48
1727231400000|2024-09-25 02:30:00|45337.7|45317.7|45191.8|45171.8|45341|45321|45178.5|45158.5|444
1727231700000|2024-09-25 02:35:00|45194.3|45174.3|45251|45231|45253.5|45233.5|45191.8|45171.8|202
1727232000000|2024-09-25 02:40:00|45251.8|45231.8|45259.3|45239.3|45259.3|45239.3|45214.3|45194.3|42
1727232300000|2024-09-25 02:45:00|45261|45241|45286.8|45266.8|45301.8|45281.8|45257.6|45237.6|74
1727232600000|2024-09-25 02:50:00|45288.5|45268.5|45354.3|45334.3|45358.5|45338.5|45288.5|45268.5|72
1727232900000|2024-09-25 02:55:00|45351|45331|45339.3|45319.3|45372.7|45352.7|45334.3|45314.3|95
1727233200000|2024-09-25 03:00:00|45336.8|45316.8|45269.3|45249.3|45336.8|45316.8|45261.8|45241.8|82
1727233500000|2024-09-25 03:05:00|45274.3|45254.3|45246.1|45226.1|45289.3|45269.3|45229.4|45209.4|91
1727233800000|2024-09-25 03:10:00|45246.9|45226.9|45279.4|45259.4|45279.4|45259.4|45236.9|45216.9|119
1727234100000|2024-09-25 03:15:00|45281.9|45261.9|45243.6|45223.6|45284.4|45264.4|45221.9|45201.9|147
1727234400000|2024-09-25 03:20:00|45244.4|45224.4|45243.6|45223.6|45251.1|45231.1|45214.4|45194.4|109
1727234700000|2024-09-25 03:25:00|45247.8|45227.8|45245.2|45225.2|45263.6|45243.6|45224.4|45204.4|111
1727235000000|2024-09-25 03:30:00|45247.7|45227.7|45260.2|45240.2|45280.2|45260.2|45247.7|45227.7|31
1727235300000|2024-09-25 03:35:00|45257.7|45237.7|45261.8|45241.8|45284.4|45264.4|45257.7|45237.7|125
1727235600000|2024-09-25 03:40:00|45264.3|45244.3|45261.8|45241.8|45266.8|45246.8|45249.3|45229.3|23
1727235900000|2024-09-25 03:45:00|45264.3|45244.3|45279.3|45259.3|45289.3|45269.3|45264.3|45244.3|48
1727236200000|2024-09-25 03:50:00|45281|45261|45266.9|45246.9|45283.5|45263.5|45251.9|45231.9|20
1727236500000|2024-09-25 03:55:00|45269.4|45249.4|45289.4|45269.4|45291.9|45271.9|45269.4|45249.4|25
1727236800000|2024-09-25 04:00:00|45290.2|45270.2|45301.9|45281.9|45323.6|45303.6|45290.2|45270.2|47
1727237100000|2024-09-25 04:05:00|45301.1|45281.1|45296.9|45276.9|45301.1|45281.1|45276.9|45256.9|44
1727237400000|2024-09-25 04:10:00|45299.4|45279.4|45297.7|45277.7|45299.4|45279.4|45286.9|45266.9|24
1727237700000|2024-09-25 04:15:00|45301.9|45281.9|45301.9|45281.9|45304.4|45284.4|45294.4|45274.4|12
1727238000000|2024-09-25 04:20:00|45299.4|45279.4|45301.9|45281.9|45304.4|45284.4|45281.9|45261.9|18
1727238300000|2024-09-25 04:25:00|45300.2|45280.2|45276.2|45256.2|45300.2|45280.2|45274.4|45254.4|25
1727238600000|2024-09-25 04:30:00|45277.9|45257.9|45251.2|45231.2|45279.5|45259.5|45245.2|45225.2|83
1727238900000|2024-09-25 04:35:00|45249.5|45229.5|45216.2|45196.2|45249.5|45229.5|45199.5|45179.5|96
1727239200000|2024-09-25 04:40:00|45217.9|45197.9|45217|45197|45229.5|45209.5|45199.5|45179.5|47
1727239500000|2024-09-25 04:45:00|45219.5|45199.5|45267.8|45247.8|45279.5|45259.5|45219.5|45199.5|51
1727239800000|2024-09-25 04:50:00|45270.3|45250.3|45268.6|45248.6|45282.8|45262.8|45266.1|45246.1|19
1727240100000|2024-09-25 04:55:00|45269.4|45249.4|45287.8|45267.8|45290.3|45270.3|45257|45237|42
1727240400000|2024-09-25 05:00:00|45285.3|45265.3|45278.6|45258.6|45292.8|45272.8|45260.3|45240.3|53
1727240700000|2024-09-25 05:05:00|45277.8|45257.8|45278.6|45258.6|45320.3|45300.3|45276.9|45256.9|41
1727241000000|2024-09-25 05:10:00|45277.8|45257.8|45303.7|45283.7|45315.4|45295.4|45273.6|45253.6|62
1727241300000|2024-09-25 05:15:00|45307.9|45287.9|45298.7|45278.7|45312.9|45292.9|45290.4|45270.4|58
1727241600000|2024-09-25 05:20:00|45295.4|45275.4|45257.8|45237.8|45300.4|45280.4|45255.3|45235.3|42
1727241900000|2024-09-25 05:25:00|45255.3|45235.3|45209.5|45189.5|45255.3|45235.3|45199.5|45179.5|117
1727242200000|2024-09-25 05:30:00|45208.7|45188.7|45127.1|45107.1|45213.7|45193.7|45124.6|45104.6|430
1727242500000|2024-09-25 05:35:00|45129.6|45109.6|45132.9|45112.9|45152.9|45132.9|45101.3|45081.3|214
1727242800000|2024-09-25 05:40:00|45132.1|45112.1|45038.9|45018.9|45140.4|45120.4|45027.1|45007.1|340
1727243100000|2024-09-25 05:45:00|45039.6|45019.6|44986.3|44966.3|45058.9|45038.9|44961.2|44941.2|477
1727243400000|2024-09-25 05:50:00|44984.5|44964.5|45022.1|45002.1|45050.5|45030.5|44957|44937|241
1727243700000|2024-09-25 05:55:00|45025.4|45005.4|45034.6|45014.6|45054.6|45034.6|45018.7|44998.7|241
1727244000000|2024-09-25 06:00:00|45032.1|45012.1|45107.2|45087.2|45115.5|45095.5|45017.1|44997.1|261
1727244300000|2024-09-25 06:05:00|45108|45088|45027.2|45007.2|45123|45103|45018|44998|211
1727244600000|2024-09-25 06:10:00|45028.9|45008.9|45023.8|45003.8|45065.5|45045.5|45015.5|44995.5|192
1727244900000|2024-09-25 06:15:00|45023|45003|45048.8|45028.8|45054.7|45034.7|44987.1|44967.1|141
1727245200000|2024-09-25 06:20:00|45050.5|45030.5|44996.5|44976.5|45052.2|45032.2|44996.5|44976.5|159
1727245500000|2024-09-25 06:25:00|45001.5|44981.5|44989.7|44969.7|45019|44999|44946.4|44926.4|330
1727245800000|2024-09-25 06:30:00|44988.9|44968.9|44918.9|44898.9|45008.9|44988.9|44915.6|44895.6|259
1727246100000|2024-09-25 06:35:00|44920.6|44900.6|44992.3|44972.3|44992.3|44972.3|44911.4|44891.4|150
1727246400000|2024-09-25 06:40:00|44996.5|44976.5|44979.8|44959.8|45004.8|44984.8|44945.6|44925.6|108
1727246700000|2024-09-25 06:45:00|44980.7|44960.7|44950.5|44930.5|45007.3|44987.3|44942.3|44922.3|257
1727247000000|2024-09-25 06:50:00|44948|44928|44924.6|44904.6|44948|44928|44908.8|44888.8|247
1727247300000|2024-09-25 06:55:00|44927.1|44907.1|44966.4|44946.4|44978|44958|44920.5|44900.5|243
1727247600000|2024-09-25 07:00:00|44970.5|44950.5|44859.6|44839.6|44973.9|44953.9|44849.6|44829.6|412
1727247900000|2024-09-25 07:05:00|44861.3|44841.3|44988.7|44968.7|45002.9|44982.9|44843.7|44823.7|300
1727248200000|2024-09-25 07:10:00|44988|44968|44918|44898|45012|44992|44917.2|44897.2|184
1727248500000|2024-09-25 07:15:00|44915.5|44895.5|44850.4|44830.4|44933|44913|44848|44828|165
1727248800000|2024-09-25 07:20:00|44849.6|44829.6|44865.5|44845.5|44875.5|44855.5|44836.3|44816.3|155
1727249100000|2024-09-25 07:25:00|44866.3|44846.3|44874.5|44854.5|44924.7|44904.7|44866.3|44846.3|174
1727249400000|2024-09-25 07:30:00|44872.8|44852.8|44881.2|44861.2|44888.7|44868.7|44849.5|44829.5|175
1727249700000|2024-09-25 07:35:00|44879.5|44859.5|44795.4|44775.4|44903.7|44883.7|44767.8|44747.8|366
1727250000000|2024-09-25 07:40:00|44797.1|44777.1|44822.9|44802.9|44825.4|44805.4|44787.9|44767.9|176
1727250300000|2024-09-25 07:45:00|44824.6|44804.6|44797.1|44777.1|44870.4|44850.4|44797.1|44777.1|225
1727250600000|2024-09-25 07:50:00|44800.5|44780.5|44792.1|44772.1|44809.7|44789.7|44743.8|44723.8|313
1727250900000|2024-09-25 07:55:00|44793.8|44773.8|44863|44843|44887.1|44867.1|44787.1|44767.1|414
1727251200000|2024-09-25 08:00:00|44860.5|44840.5|44874.7|44854.7|44892.2|44872.2|44794.7|44774.7|349
1727251500000|2024-09-25 08:05:00|44876.4|44856.4|44863|44843|44878|44858|44840.5|44820.5|178
1727251800000|2024-09-25 08:10:00|44869.7|44849.7|44861.3|44841.3|44875.5|44855.5|44821.3|44801.3|117
1727252100000|2024-09-25 08:15:00|44860.5|44840.5|44828|44808|44860.5|44840.5|44803|44783|144
1727252400000|2024-09-25 08:20:00|44829.7|44809.7|44830.6|44810.6|44835.5|44815.5|44790.5|44770.5|60
1727252700000|2024-09-25 08:25:00|44831.4|44811.4|44844|44824|44849.8|44829.8|44829|44809|176
1727253000000|2024-09-25 08:30:00|44838.1|44818.1|44894|44874|44919|44899|44834.8|44814.8|209
1727253300000|2024-09-25 08:35:00|44894.8|44874.8|44949|44929|44957.3|44937.3|44894.8|44874.8|215
1727253600000|2024-09-25 08:40:00|44944|44924|44934|44914|44944|44924|44924|44904|96
1727253900000|2024-09-25 08:45:00|44933.2|44913.2|44905.6|44885.6|44948.1|44928.1|44904.8|44884.8|158
1727254200000|2024-09-25 08:50:00|44906.4|44886.4|44915.6|44895.6|44943.1|44923.1|44904.8|44884.8|99
1727254500000|2024-09-25 08:55:00|44913.9|44893.9|44909.8|44889.8|44922.3|44902.3|44871.4|44851.4|85
1727254800000|2024-09-25 09:00:00|44908.1|44888.1|44857.3|44837.3|44908.1|44888.1|44842.3|44822.3|117
1727255100000|2024-09-25 09:05:00|44853.9|44833.9|44857.3|44837.3|44877.3|44857.3|44848.1|44828.1|47
1727255400000|2024-09-25 09:10:00|44861.5|44841.5|44816.4|44796.4|44869|44849|44816.4|44796.4|115
1727255700000|2024-09-25 09:15:00|44813.9|44793.9|44749.7|44729.7|44813.9|44793.9|44749.7|44729.7|180
1727256000000|2024-09-25 09:20:00|44748|44728|44666.3|44646.3|44771.4|44751.4|44666.3|44646.3|744
1727256300000|2024-09-25 09:25:00|44668|44648|44714.7|44694.7|44750.5|44730.5|44666.3|44646.3|315
1727256600000|2024-09-25 09:30:00|44715.5|44695.5|44686.4|44666.4|44718|44698|44677.1|44657.1|231
1727256900000|2024-09-25 09:35:00|44687.2|44667.2|44727.2|44707.2|44732.2|44712.2|44684.7|44664.7|129
1727257200000|2024-09-25 09:40:00|44729.7|44709.7|44738.9|44718.9|44759.7|44739.7|44728|44708|97
1727257500000|2024-09-25 09:45:00|44737.2|44717.2|44690.5|44670.5|44737.2|44717.2|44684.7|44664.7|150
1727257800000|2024-09-25 09:50:00|44689.7|44669.7|44693.9|44673.9|44696.4|44676.4|44677.2|44657.2|108
1727258100000|2024-09-25 09:55:00|44693.1|44673.1|44705.6|44685.6|44715.6|44695.6|44669.7|44649.7|99
1727258400000|2024-09-25 10:00:00|44707.3|44687.3|44741.4|44721.4|44743.1|44723.1|44698.9|44678.9|141
1727258700000|2024-09-25 10:05:00|44745.6|44725.6|44765.7|44745.7|44773.2|44753.2|44740.6|44720.6|167
1727259000000|2024-09-25 10:10:00|44764|44744|44758.2|44738.2|44780.7|44760.7|44750.7|44730.7|137
1727259300000|2024-09-25 10:15:00|44755.7|44735.7|44790.7|44770.7|44803.2|44783.2|44754|44734|114
1727259600000|2024-09-25 10:20:00|44793.2|44773.2|44790.7|44770.7|44795.7|44775.7|44769|44749|99
1727259900000|2024-09-25 10:25:00|44788.2|44768.2|44795.7|44775.7|44803.2|44783.2|44785.7|44765.7|189
1727260200000|2024-09-25 10:30:00|44798.2|44778.2|44793.2|44773.2|44813.2|44793.2|44778.2|44758.2|338
1727260500000|2024-09-25 10:35:00|44791.5|44771.5|44815.7|44795.7|44836.5|44816.5|44788.2|44768.2|283
1727260800000|2024-09-25 10:40:00|44814|44794|44805|44785|44820.7|44800.7|44800.8|44780.8|84
1727261100000|2024-09-25 10:45:00|44804.2|44784.2|44828.3|44808.3|44828.3|44808.3|44800.8|44780.8|69
1727261400000|2024-09-25 10:50:00|44833.3|44813.3|44844.2|44824.2|44849.2|44829.2|44829.2|44809.2|134
1727261700000|2024-09-25 10:55:00|44846.7|44826.7|44844.2|44824.2|44864.2|44844.2|44841.7|44821.7|99
1727262000000|2024-09-25 11:00:00|44846.7|44826.7|44866.7|44846.7|44869.2|44849.2|44844.2|44824.2|161
1727262300000|2024-09-25 11:05:00|44865.9|44845.9|44915.9|44895.9|44919.3|44899.3|44861.7|44841.7|213
1727262600000|2024-09-25 11:10:00|44914.2|44894.2|44892.6|44872.6|44914.2|44894.2|44887.6|44867.6|149
1727262900000|2024-09-25 11:15:00|44894.3|44874.3|44870.2|44850.2|44902.6|44882.6|44862.7|44842.7|224
1727263200000|2024-09-25 11:20:00|44872.7|44852.7|44857.7|44837.7|44877.7|44857.7|44842.7|44822.7|124
1727263500000|2024-09-25 11:25:00|44860.2|44840.2|44843.5|44823.5|44872.7|44852.7|44843.5|44823.5|155
1727263800000|2024-09-25 11:30:00|44847.7|44827.7|44793.4|44773.4|44847.7|44827.7|44783.4|44763.4|267
1727264100000|2024-09-25 11:35:00|44791.7|44771.7|44799.2|44779.2|44823.4|44803.4|44790.9|44770.9|252
1727264400000|2024-09-25 11:40:00|44794.2|44774.2|44813.4|44793.4|44834.2|44814.2|44793.3|44773.3|160
1727264700000|2024-09-25 11:45:00|44810.9|44790.9|44826.8|44806.8|44826.8|44806.8|44794.2|44774.2|108
1727265000000|2024-09-25 11:50:00|44828.5|44808.5|44848.5|44828.5|44855.1|44835.1|44828.4|44808.4|325
1727265300000|2024-09-25 11:55:00|44845.2|44825.2|44863.6|44843.6|44876.9|44856.9|44835.2|44815.2|157
1727265600000|2024-09-25 12:00:00|44859.4|44839.4|44953.6|44933.6|44957.8|44937.8|44859.4|44839.4|522
1727265900000|2024-09-25 12:05:00|44955.3|44935.3|44980.4|44960.4|45001.2|44981.2|44943.7|44923.7|784
1727266200000|2024-09-25 12:10:00|44983.7|44963.7|45003.8|44983.8|45025.4|45005.4|44953.7|44933.7|737
1727266500000|2024-09-25 12:15:00|45002.1|44982.1|45000.4|44980.4|45033.8|45013.8|44998.8|44978.8|448
1727266800000|2024-09-25 12:20:00|44997.1|44977.1|45000.4|44980.4|45003.7|44983.7|44978.8|44958.8|221
1727267100000|2024-09-25 12:25:00|44992.1|44972.1|44993.8|44973.8|45004.6|44984.6|44965.4|44945.4|267
1727267400000|2024-09-25 12:30:00|44997.9|44977.9|44993.8|44973.8|45033|45013|44993|44973|217
1727267700000|2024-09-25 12:35:00|44995.5|44975.5|44973.8|44953.8|45007.1|44987.1|44973.8|44953.8|171
1727268000000|2024-09-25 12:40:00|44976.3|44956.3|44936.3|44916.3|44980.5|44960.5|44927.1|44907.1|297
1727268300000|2024-09-25 12:45:00|44935.5|44915.5|44921.3|44901.3|44966.3|44946.3|44918.8|44898.8|217
1727268600000|2024-09-25 12:50:00|44920.5|44900.5|44984.7|44964.7|44999.7|44979.7|44918.8|44898.8|231
1727268900000|2024-09-25 12:55:00|44982.2|44962.2|45008.8|44988.8|45008.8|44988.8|44975.5|44955.5|257
1727269200000|2024-09-25 13:00:00|45013.8|44993.8|45072.2|45052.2|45107.2|45087.2|44966.3|44946.3|1444
1727269500000|2024-09-25 13:05:00|45073|45053|45162.3|45142.3|45174.8|45154.8|45072.2|45052.2|596
1727269800000|2024-09-25 13:10:00|45157.3|45137.3|45137.3|45117.3|45157.3|45137.3|45100.6|45080.6|446
1727270100000|2024-09-25 13:15:00|45138.1|45118.1|45194.9|45174.9|45194.9|45174.9|45133.1|45113.1|579
1727270400000|2024-09-25 13:20:00|45195.7|45175.7|45194|45174|45209.8|45189.8|45169|45149|467
1727270700000|2024-09-25 13:25:00|45196.5|45176.5|45201.5|45181.5|45238.2|45218.2|45194|45174|581
1727271000000|2024-09-25 13:30:00|45202.3|45182.3|45259.8|45239.8|45269|45249|45189|45169|662
1727271300000|2024-09-25 13:35:00|45262.3|45242.3|45285.6|45265.6|45285.6|45265.6|45238.1|45218.1|514
1727271600000|2024-09-25 13:40:00|45287.3|45267.3|45215.7|45195.7|45297.3|45277.3|45194|45174|654
1727271900000|2024-09-25 13:45:00|45217.4|45197.4|45259|45239|45288.2|45268.2|45217.4|45197.4|453
1727272200000|2024-09-25 13:50:00|45260.7|45240.7|45248.1|45228.1|45279|45259|45228.1|45208.1|496
1727272500000|2024-09-25 13:55:00|45249.8|45229.8|45235.6|45215.6|45250.6|45230.6|45215.6|45195.6|312
1727272800000|2024-09-25 14:00:00|45239.8|45219.8|45259|45239|45264|45244|45177.3|45157.3|567
1727273100000|2024-09-25 14:05:00|45263.2|45243.2|45282.3|45262.3|45294|45274|45239.8|45219.8|327
1727273400000|2024-09-25 14:10:00|45280.6|45260.6|45232.4|45212.4|45292.3|45272.3|45213.2|45193.2|354
1727273700000|2024-09-25 14:15:00|45233.2|45213.2|45242.4|45222.4|45275.7|45255.7|45233.2|45213.2|231
1727274000000|2024-09-25 14:20:00|45239|45219|45275.7|45255.7|45277.4|45257.4|45202.3|45182.3|371
1727274300000|2024-09-25 14:25:00|45272.4|45252.4|45274.9|45254.9|45289.1|45269.1|45226.5|45206.5|399
1727274600000|2024-09-25 14:30:00|45277.4|45257.4|45292.4|45272.4|45315.7|45295.7|45264.9|45244.9|430
1727274900000|2024-09-25 14:35:00|45295.7|45275.7|45320.8|45300.8|45344.9|45324.9|45293.2|45273.2|433
1727275200000|2024-09-25 14:40:00|45318.3|45298.3|45313.3|45293.3|45358.4|45338.4|45306.6|45286.6|667
1727275500000|2024-09-25 14:45:00|45310.8|45290.8|45139.2|45119.2|45310.8|45290.8|45092.5|45072.5|1266
1727275800000|2024-09-25 14:50:00|45137.5|45117.5|45150.8|45130.8|45150.8|45130.8|45065|45045|615
1727276100000|2024-09-25 14:55:00|45147.5|45127.5|45201.7|45181.7|45209.2|45189.2|45142.4|45122.4|529
1727276400000|2024-09-25 15:00:00|45204.2|45184.2|45194.1|45174.1|45205.9|45185.9|45134.9|45114.9|436
1727276700000|2024-09-25 15:05:00|45193.2|45173.2|45094|45074|45197.4|45177.4|45086.5|45066.5|484
1727277000000|2024-09-25 15:10:00|45092.4|45072.4|45141.6|45121.6|45144.1|45124.1|45059|45039|453
1727277300000|2024-09-25 15:15:00|45139.1|45119.1|45105.8|45085.8|45139.1|45119.1|45069.1|45049.1|307
1727277600000|2024-09-25 15:20:00|45106.6|45086.6|45105.9|45085.9|45182.6|45162.6|45096.6|45076.6|530
1727277900000|2024-09-25 15:25:00|45106.7|45086.7|45162.5|45142.5|45179.2|45159.2|45099.2|45079.2|340
1727278200000|2024-09-25 15:30:00|45160.8|45140.8|45135|45115|45162.5|45142.5|45120|45100|503
1727278500000|2024-09-25 15:35:00|45132.5|45112.5|45135|45115|45167.5|45147.5|45127.5|45107.5|253
1727278800000|2024-09-25 15:40:00|45130.8|45110.8|45047.5|45027.5|45142.5|45122.5|45043.3|45023.3|352
1727279100000|2024-09-25 15:45:00|45049.2|45029.2|45085.8|45065.8|45085.8|45065.8|45031.6|45011.6|448
1727279400000|2024-09-25 15:50:00|45083.3|45063.3|45123.3|45103.3|45130.8|45110.8|45065.8|45045.8|251
1727279700000|2024-09-25 15:55:00|45120.8|45100.8|45079.1|45059.1|45124.2|45104.2|45060.8|45040.8|413
1727280000000|2024-09-25 16:00:00|45077.4|45057.4|45107.4|45087.4|45114.1|45094.1|45050.7|45030.7|228
1727280300000|2024-09-25 16:05:00|45106.6|45086.6|45089.1|45069.1|45107.4|45087.4|45079.9|45059.9|153
1727280600000|2024-09-25 16:10:00|45086.6|45066.6|45041.6|45021.6|45095.8|45075.8|45037.4|45017.4|281
1727280900000|2024-09-25 16:15:00|45040.8|45020.8|45015.7|44995.7|45054.1|45034.1|45010.7|44990.7|370
1727281200000|2024-09-25 16:20:00|45017.4|44997.4|45037.4|45017.4|45058.2|45038.2|45010.7|44990.7|343
1727281500000|2024-09-25 16:25:00|45035.7|45015.7|45064.9|45044.9|45071.6|45051.6|45029.9|45009.9|197
1727281800000|2024-09-25 16:30:00|45065.7|45045.7|45065.8|45045.8|45082.5|45062.5|45047.4|45027.4|353
1727282100000|2024-09-25 16:35:00|45068.3|45048.3|45033.3|45013.3|45070|45050|45033.3|45013.3|226
1727282400000|2024-09-25 16:40:00|45035|45015|45030.8|45010.8|45053.3|45033.3|45015.8|44995.8|294
1727282700000|2024-09-25 16:45:00|45027.5|45007.5|44937.4|44917.4|45032.5|45012.5|44933.2|44913.2|526
1727283000000|2024-09-25 16:50:00|44939.9|44919.9|45017.4|44997.4|45017.4|44997.4|44939.9|44919.9|442
1727283300000|2024-09-25 16:55:00|45012.4|44992.4|45021.7|45001.7|45060|45040|45009.1|44989.1|895
1727283600000|2024-09-25 17:00:00|45020|45000|45007.5|44987.5|45020|45000|44989.1|44969.1|283
1727283900000|2024-09-25 17:05:00|45010|44990|44960.9|44940.9|45015.9|44995.9|44955.9|44935.9|136
1727284200000|2024-09-25 17:10:00|44958.4|44938.4|44962.6|44942.6|44974.3|44954.3|44949.2|44929.2|143
1727284500000|2024-09-25 17:15:00|44965.9|44945.9|44989.3|44969.3|44989.3|44969.3|44963.4|44943.4|115
1727284800000|2024-09-25 17:20:00|44988.5|44968.5|44999.3|44979.3|44999.3|44979.3|44977.6|44957.6|117
1727285100000|2024-09-25 17:25:00|44997.6|44977.6|45014.3|44994.3|45016.8|44996.8|44994.3|44974.3|139
1727285400000|2024-09-25 17:30:00|45016|44996|45026.8|45006.8|45046.8|45026.8|45016|44996|114
1727285700000|2024-09-25 17:35:00|45028.5|45008.5|45024.3|45004.3|45032.7|45012.7|45001.8|44981.8|194
1727286000000|2024-09-25 17:40:00|45022.7|45002.7|44989.4|44969.4|45022.7|45002.7|44984.3|44964.3|137
1727286300000|2024-09-25 17:45:00|44991|44971|44979.4|44959.4|44999.4|44979.4|44971.9|44951.9|135
1727286600000|2024-09-25 17:50:00|44981.1|44961.1|44990.2|44970.2|44996.9|44976.9|44979.4|44959.4|220
1727286900000|2024-09-25 17:55:00|44992.7|44972.7|44986.9|44966.9|44999.4|44979.4|44982.7|44962.7|88
1727287200000|2024-09-25 18:00:00|44985.2|44965.2|44989.4|44969.4|44989.4|44969.4|44969.4|44949.4|179
1727287500000|2024-09-25 18:05:00|44998.6|44978.6|44994.4|44974.4|45014.4|44994.4|44984.4|44964.4|71
1727287800000|2024-09-25 18:10:00|44996.1|44976.1|44999.4|44979.4|45016.9|44996.9|44994.4|44974.4|147
1727288100000|2024-09-25 18:15:00|44996.9|44976.9|45018.7|44998.7|45023.7|45003.7|44986.9|44966.9|291
1727288400000|2024-09-25 18:20:00|45017.9|44997.9|44996.2|44976.2|45017.9|44997.9|44996.2|44976.2|142
1727288700000|2024-09-25 18:25:00|44997.9|44977.9|45005.4|44985.4|45011.2|44991.2|44994.6|44974.6|146
1727289000000|2024-09-25 18:30:00|45006.3|44986.3|45011.3|44991.3|45025.5|45005.5|45006.3|44986.3|85
1727289300000|2024-09-25 18:35:00|45008.8|44988.8|45008.8|44988.8|45016.3|44996.3|45008.8|44988.8|43
1727289600000|2024-09-25 18:40:00|45006.3|44986.3|45013.8|44993.8|45015.5|44995.5|45006.3|44986.3|18
1727289900000|2024-09-25 18:45:00|45014.6|44994.6|45040.5|45020.5|45043|45023|45014.6|44994.6|50
1727290200000|2024-09-25 18:50:00|45043|45023|45038.8|45018.8|45043.8|45023.8|45028.8|45008.8|50
1727290500000|2024-09-25 18:55:00|45043|45023|45028.8|45008.8|45043.8|45023.8|45026.3|45006.3|91
1727290800000|2024-09-25 19:00:00|45027.2|45007.2|45038.9|45018.9|45041.4|45021.4|45023.8|45003.8|36
1727291100000|2024-09-25 19:05:00|45038.1|45018.1|45041.4|45021.4|45044.7|45024.7|45032.2|45012.2|43
1727291400000|2024-09-25 19:10:00|45040.6|45020.6|45038.9|45018.9|45043.1|45023.1|45036.4|45016.4|42
1727291700000|2024-09-25 19:15:00|45036.4|45016.4|45036.4|45016.4|45041.4|45021.4|45034.7|45014.7|29
1727292000000|2024-09-25 19:20:00|45038.9|45018.9|45046.4|45026.4|45048.9|45028.9|45038.9|45018.9|71
1727292300000|2024-09-25 19:25:00|45043.9|45023.9|45028.1|45008.1|45048.9|45028.9|45026.4|45006.4|191
1727292600000|2024-09-25 19:30:00|45026.4|45006.4|45018.1|44998.1|45028.1|45008.1|45018.1|44998.1|43
1727292900000|2024-09-25 19:35:00|45021.5|45001.5|45001.5|44981.5|45023.1|45003.1|44999|44979|36
1727293200000|2024-09-25 19:40:00|44999.8|44979.8|44998.2|44978.2|45008.2|44988.2|44996.5|44976.5|73
1727293500000|2024-09-25 19:45:00|44996.5|44976.5|45014.9|44994.9|45014.9|44994.9|44996.5|44976.5|44
1727293800000|2024-09-25 19:50:00|45018.2|44998.2|45011.5|44991.5|45021.5|45001.5|45006.5|44986.5|24
1727294100000|2024-09-25 19:55:00|45009.8|44989.8|45008.2|44988.2|45013.2|44993.2|45003.2|44983.2|44
1727294400000|2024-09-25 20:00:00|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|44996.5|44976.5|57
1727294700000|2024-09-25 20:05:00|45004.9|44984.9|44981.6|44961.6|45006.5|44986.5|44981.6|44961.6|35
1727295000000|2024-09-25 20:10:00|44984.9|44964.9|44991.6|44971.6|44993.3|44973.3|44981.6|44961.6|39
1727295300000|2024-09-25 20:15:00|44988.3|44968.3|44993.3|44973.3|44995|44975|44984.9|44964.9|44
1727295600000|2024-09-25 20:20:00|44995.8|44975.8|44984.9|44964.9|44999.1|44979.1|44984.1|44964.1|43
1727295900000|2024-09-25 20:25:00|44986.6|44966.6|45005.8|44985.8|45005.8|44985.8|44986.6|44966.6|49
1727296200000|2024-09-25 20:30:00|45004.1|44984.1|44991.6|44971.6|45006.6|44986.6|44991.6|44971.6|35
1727296500000|2024-09-25 20:35:00|44989.9|44969.9|44996.6|44976.6|44998.3|44978.3|44987.4|44967.4|17
1727296800000|2024-09-25 20:40:00|44998.3|44978.3|44994.2|44974.2|45001.7|44981.7|44992.5|44972.5|10
1727297100000|2024-09-25 20:45:00|44995.8|44975.8|44984.2|44964.2|44995.8|44975.8|44984.2|44964.2|58
1727297400000|2024-09-25 20:50:00|44982.5|44962.5|44988.4|44968.4|44988.4|44968.4|44981.7|44961.7|20
1727297700000|2024-09-25 20:55:00|44986.7|44966.7|45001.6|44981.6|45017.5|44997.5|44986.7|44966.7|143
1727301600000|2024-09-25 22:00:00|44997.7|44977.7|44981.9|44961.9|45005.2|44985.2|44976.9|44956.9|64
1727301900000|2024-09-25 22:05:00|44983.6|44963.6|44995.2|44975.2|44997.7|44977.7|44983.6|44963.6|17
1727302200000|2024-09-25 22:10:00|44996|44976|45006.9|44986.9|45006.9|44986.9|44996|44976|10
1727302500000|2024-09-25 22:15:00|45005.2|44985.2|45012.8|44992.8|45013.6|44993.6|45005.2|44985.2|36
1727302800000|2024-09-25 22:20:00|45009.4|44989.4|45017.8|44997.8|45017.8|44997.8|45009.4|44989.4|11
1727303100000|2024-09-25 22:25:00|45019.5|44999.5|45020.3|45000.3|45020.3|45000.3|45017.8|44997.8|6
1727303400000|2024-09-25 22:30:00|45021.1|45001.1|45027.8|45007.8|45027.8|45007.8|45021.1|45001.1|20
1727303700000|2024-09-25 22:35:00|45025.3|45005.3|45030.3|45010.3|45030.3|45010.3|45025.3|45005.3|14
1727304000000|2024-09-25 22:40:00|45031.1|45011.1|45026.1|45006.1|45032.8|45012.8|45026.1|45006.1|16
1727304300000|2024-09-25 22:45:00|45026.2|45006.2|45031.2|45011.2|45031.2|45011.2|45026.2|45006.2|5
1727304600000|2024-09-25 22:50:00|45032.9|45012.9|45024.5|45004.5|45032.9|45012.9|45023.7|45003.7|10
1727304900000|2024-09-25 22:55:00|45026.2|45006.2|45028.7|45008.7|45033.7|45013.7|45026.2|45006.2|41
1727305200000|2024-09-25 23:00:00|45027|45007|45023.7|45003.7|45028.7|45008.7|45023.7|45003.7|17
1727305500000|2024-09-25 23:05:00|45022.9|45002.9|45028.7|45008.7|45029.5|45009.5|45018.7|44998.7|21
1727305800000|2024-09-25 23:10:00|45029.5|45009.5|45033.7|45013.7|45033.7|45013.7|45029.5|45009.5|11
1727306100000|2024-09-25 23:15:00|45035.4|45015.4|45038.8|45018.8|45038.8|45018.8|45035.4|45015.4|14
1727306400000|2024-09-25 23:20:00|45040.4|45020.4|45053.8|45033.8|45055.5|45035.5|45040.4|45020.4|34
1727306700000|2024-09-25 23:25:00|45047.1|45027.1|45046.3|45026.3|45047.1|45027.1|45043.8|45023.8|17
1727307000000|2024-09-25 23:30:00|45044.6|45024.6|45048|45028|45048|45028|45044.6|45024.6|8
1727307300000|2024-09-25 23:35:00|45046.3|45026.3|45046.3|45026.3|45048.8|45028.8|45043.8|45023.8|12
1727307600000|2024-09-25 23:40:00|45048.8|45028.8|45068.8|45048.8|45068.8|45048.8|45048.8|45028.8|19
1727307900000|2024-09-25 23:45:00|45067.1|45047.1|45048.8|45028.8|45068.8|45048.8|45048.8|45028.8|29
1727308200000|2024-09-25 23:50:00|45047.2|45027.2|45050.5|45030.5|45054.7|45034.7|45044.7|45024.7|20
1727308500000|2024-09-25 23:55:00|45051.4|45031.4|45043.9|45023.9|45060.6|45040.6|45043.9|45023.9|31
1727308800000|2024-09-26 00:00:00|45046.4|45026.4|45063.9|45043.9|45068.9|45048.9|45043.9|45023.9|84
1727309100000|2024-09-26 00:05:00|45061.4|45041.4|45094.7|45074.7|45106.4|45086.4|45061.4|45041.4|54
1727309400000|2024-09-26 00:10:00|45093|45073|45091.4|45071.4|45103.9|45083.9|45086.4|45066.4|57
1727309700000|2024-09-26 00:15:00|45095.6|45075.6|45098.9|45078.9|45113.9|45093.9|45095.6|45075.6|37
1727310000000|2024-09-26 00:20:00|45096.4|45076.4|45094|45074|45098.9|45078.9|45088.9|45068.9|29
1727310300000|2024-09-26 00:25:00|45095.6|45075.6|45114.8|45094.8|45119|45099|45095.6|45075.6|58
1727310600000|2024-09-26 00:30:00|45117.3|45097.3|45127.3|45107.3|45138.2|45118.2|45114|45094|68
1727310900000|2024-09-26 00:35:00|45129|45109|45135.7|45115.7|45139|45119|45129|45109|36
1727311200000|2024-09-26 00:40:00|45136.5|45116.5|45124|45104|45139|45119|45121.5|45101.5|30
1727311500000|2024-09-26 00:45:00|45122.3|45102.3|45126.5|45106.5|45129|45109|45117.3|45097.3|19
1727311800000|2024-09-26 00:50:00|45124|45104|45124|45104|45139|45119|45116.5|45096.5|55
1727312100000|2024-09-26 00:55:00|45126.5|45106.5|45129.1|45109.1|45133.2|45113.2|45121.6|45101.6|32
1727312400000|2024-09-26 01:00:00|45131.6|45111.6|45135.8|45115.8|45166.6|45146.6|45122.4|45102.4|232
1727312700000|2024-09-26 01:05:00|45134.9|45114.9|45083.3|45063.3|45134.9|45114.9|45083.3|45063.3|222
1727313000000|2024-09-26 01:10:00|45085|45065|45102.5|45082.5|45125|45105|45085|45065|107
1727313300000|2024-09-26 01:15:00|45105.8|45085.8|45060.9|45040.9|45107.5|45087.5|45034.2|45014.2|185
1727313600000|2024-09-26 01:20:00|45063.4|45043.4|45065.9|45045.9|45082.5|45062.5|45035|45015|141
1727313900000|2024-09-26 01:25:00|45067.5|45047.5|45037.6|45017.6|45067.5|45047.5|44995.1|44975.1|101
1727314200000|2024-09-26 01:30:00|45032.6|45012.6|45095.9|45075.9|45098.4|45078.4|45006.7|44986.7|174
1727314500000|2024-09-26 01:35:00|45098.4|45078.4|45026.7|45006.7|45105.9|45085.9|45026.7|45006.7|80
1727314800000|2024-09-26 01:40:00|45025.9|45005.9|45013.4|44993.4|45065.1|45045.1|45013.4|44993.4|134
1727315100000|2024-09-26 01:45:00|45014.2|44994.2|45108.4|45088.4|45113.4|45093.4|45010.1|44990.1|125
1727315400000|2024-09-26 01:50:00|45106.8|45086.8|45126|45106|45150.1|45130.1|45088.4|45068.4|130
1727315700000|2024-09-26 01:55:00|45128.5|45108.5|45221|45201|45274.3|45254.3|45128.5|45108.5|477
1727316000000|2024-09-26 02:00:00|45221.8|45201.8|45096|45076|45223.5|45203.5|45091.8|45071.8|236
1727316300000|2024-09-26 02:05:00|45091|45071|45164.4|45144.4|45166.9|45146.9|45073.5|45053.5|203
1727316600000|2024-09-26 02:10:00|45161.9|45141.9|45068.6|45048.6|45171|45151|45059.4|45039.4|122
1727316900000|2024-09-26 02:15:00|45066.9|45046.9|45074.4|45054.4|45086.9|45066.9|45059.4|45039.4|40
1727317200000|2024-09-26 02:20:00|45076.9|45056.9|45099.4|45079.4|45101.1|45081.1|45074.4|45054.4|71
1727317500000|2024-09-26 02:25:00|45098.6|45078.6|45117.7|45097.7|45126.9|45106.9|45096.9|45076.9|88
1727317800000|2024-09-26 02:30:00|45114.4|45094.4|45019.4|44999.4|45159.4|45139.4|45007.8|44987.8|309
1727318100000|2024-09-26 02:35:00|45021.1|45001.1|45004.4|44984.4|45044.4|45024.4|44992.8|44972.8|122
1727318400000|2024-09-26 02:40:00|45006.1|44986.1|45032|45012|45035.3|45015.3|44972|44952|195
1727318700000|2024-09-26 02:45:00|45029.5|45009.5|44937.8|44917.8|45039.5|45019.5|44923.6|44903.6|199
1727319000000|2024-09-26 02:50:00|44938.6|44918.6|44967.8|44947.8|44973.6|44953.6|44935.3|44915.3|98
1727319300000|2024-09-26 02:55:00|44966.1|44946.1|44937.8|44917.8|45007.8|44987.8|44923.6|44903.6|126
1727319600000|2024-09-26 03:00:00|44936.1|44916.1|44920.3|44900.3|44982.8|44962.8|44920.3|44900.3|159
1727319900000|2024-09-26 03:05:00|44917.8|44897.8|44901.2|44881.2|44946.2|44926.2|44891.2|44871.2|108
1727320200000|2024-09-26 03:10:00|44899.5|44879.5|44914.6|44894.6|44932.9|44912.9|44894.5|44874.5|79
1727320500000|2024-09-26 03:15:00|44912.9|44892.9|44952.1|44932.1|44956.2|44936.2|44912.9|44892.9|72
1727320800000|2024-09-26 03:20:00|44951.2|44931.2|44952.1|44932.1|44953.8|44933.8|44917.1|44897.1|66
1727321100000|2024-09-26 03:25:00|44953.8|44933.8|44931.3|44911.3|44954.6|44934.6|44913.8|44893.8|65
1727321400000|2024-09-26 03:30:00|44933.8|44913.8|44972.1|44952.1|44990.5|44970.5|44929.6|44909.6|89
1727321700000|2024-09-26 03:35:00|44970.4|44950.4|44967.1|44947.1|44974.6|44954.6|44947.1|44927.1|43
1727322000000|2024-09-26 03:40:00|44964.6|44944.6|44950.5|44930.5|44969.6|44949.6|44944.6|44924.6|26
1727322300000|2024-09-26 03:45:00|44949.6|44929.6|44962.2|44942.2|44965.5|44945.5|44948|44928|23
1727322600000|2024-09-26 03:50:00|44964.7|44944.7|45003.8|44983.8|45005.5|44985.5|44962.2|44942.2|50
1727322900000|2024-09-26 03:55:00|45005.5|44985.5|45008.8|44988.8|45012.2|44992.2|44997.2|44977.2|36
1727323200000|2024-09-26 04:00:00|45010.5|44990.5|44973|44953|45010.5|44990.5|44973|44953|48
1727323500000|2024-09-26 04:05:00|44974.7|44954.7|44961.4|44941.4|44987.2|44967.2|44961.4|44941.4|28
1727323800000|2024-09-26 04:10:00|44957.2|44937.2|44982.2|44962.2|44982.2|44962.2|44955.5|44935.5|29
1727324100000|2024-09-26 04:15:00|44980.5|44960.5|45007.2|44987.2|45017.2|44997.2|44980.5|44960.5|40
1727324400000|2024-09-26 04:20:00|45005.6|44985.6|44992.3|44972.3|45005.6|44985.6|44985.6|44965.6|37
1727324700000|2024-09-26 04:25:00|44989.8|44969.8|44999.8|44979.8|45006.4|44986.4|44989.8|44969.8|22
1727325000000|2024-09-26 04:30:00|44994.8|44974.8|44994|44974|44994.8|44974.8|44989|44969|10
1727325300000|2024-09-26 04:35:00|44994.8|44974.8|44989.8|44969.8|45016.5|44996.5|44989.8|44969.8|46
1727325600000|2024-09-26 04:40:00|44989|44969|45011.5|44991.5|45011.5|44991.5|44989|44969|31
1727325900000|2024-09-26 04:45:00|45009|44989|45004|44984|45016.5|44996.5|45002.3|44982.3|36
1727326200000|2024-09-26 04:50:00|45002.3|44982.3|44964.8|44944.8|45014.8|44994.8|44964.8|44944.8|32
1727326500000|2024-09-26 04:55:00|44963.2|44943.2|44970.7|44950.7|44974|44954|44954.9|44934.9|34
1727326800000|2024-09-26 05:00:00|44968.2|44948.2|44982.4|44962.4|44985.7|44965.7|44943.2|44923.2|75
1727327100000|2024-09-26 05:05:00|44980.7|44960.7|45032.4|45012.4|45052.4|45032.4|44976.5|44956.5|119
1727327400000|2024-09-26 05:10:00|45037.4|45017.4|45147.4|45127.4|45148.2|45128.2|45037.4|45017.4|359
1727327700000|2024-09-26 05:15:00|45145.7|45125.7|45113.2|45093.2|45158.2|45138.2|45099.9|45079.9|263
1727328000000|2024-09-26 05:20:00|45114.9|45094.9|45177.4|45157.4|45179.1|45159.1|45108.2|45088.2|190
1727328300000|2024-09-26 05:25:00|45176.6|45156.6|45360|45340|45360|45340|45167.4|45147.4|743
1727328600000|2024-09-26 05:30:00|45358.3|45338.3|45270|45250|45385|45365|45258.3|45238.3|812
1727328900000|2024-09-26 05:35:00|45267.5|45247.5|45206.7|45186.7|45267.5|45247.5|45169.2|45149.2|238
1727329200000|2024-09-26 05:40:00|45209.2|45189.2|45183.4|45163.4|45215|45195|45151.7|45131.7|272
1727329500000|2024-09-26 05:45:00|45185.1|45165.1|45172.6|45152.6|45213.4|45193.4|45110.1|45090.1|233
1727329800000|2024-09-26 05:50:00|45170.9|45150.9|45247.6|45227.6|45251.8|45231.8|45148.4|45128.4|411
1727330100000|2024-09-26 05:55:00|45250.1|45230.1|45337.6|45317.6|45349.3|45329.3|45225.1|45205.1|570
1727330400000|2024-09-26 06:00:00|45335.1|45315.1|45291|45271|45376|45356|45280.1|45260.1|451
1727330700000|2024-09-26 06:05:00|45293.5|45273.5|45226.8|45206.8|45311|45291|45207.6|45187.6|149
1727331000000|2024-09-26 06:10:00|45227.6|45207.6|45252.6|45232.6|45257.6|45237.6|45196.8|45176.8|140
1727331300000|2024-09-26 06:15:00|45251.8|45231.8|45307.7|45287.7|45311.8|45291.8|45199.3|45179.3|181
1727331600000|2024-09-26 06:20:00|45306|45286|45412.7|45392.7|45436.8|45416.8|45300.1|45280.1|414
1727331900000|2024-09-26 06:25:00|45411.9|45391.9|45387.7|45367.7|45423.6|45403.6|45363.5|45343.5|451
1727332200000|2024-09-26 06:30:00|45388.5|45368.5|45337.7|45317.7|45403.5|45383.5|45334.4|45314.4|364
1727332500000|2024-09-26 06:35:00|45338.5|45318.5|45384.4|45364.4|45389.4|45369.4|45338.5|45318.5|126
1727332800000|2024-09-26 06:40:00|45386|45366|45315.2|45295.2|45386|45366|45299.4|45279.4|184
1727333100000|2024-09-26 06:45:00|45316.9|45296.9|45293.6|45273.6|45340.2|45320.2|45275.2|45255.2|283
1727333400000|2024-09-26 06:50:00|45296.9|45276.9|45308.6|45288.6|45316.1|45296.1|45283.6|45263.6|292
1727333700000|2024-09-26 06:55:00|45306.9|45286.9|45396.1|45376.1|45396.1|45376.1|45301.9|45281.9|474
1727334000000|2024-09-26 07:00:00|45397.7|45377.7|45397.8|45377.8|45426.9|45406.9|45333.6|45313.6|566
1727334300000|2024-09-26 07:05:00|45402.8|45382.8|45409.4|45389.4|45420.3|45400.3|45344.4|45324.4|187
1727334600000|2024-09-26 07:10:00|45411.1|45391.1|45442|45422|45451.1|45431.1|45386.1|45366.1|242
1727334900000|2024-09-26 07:15:00|45441.1|45421.1|45494.5|45474.5|45498.6|45478.6|45420.3|45400.3|289
1727335200000|2024-09-26 07:20:00|45497|45477|45477.8|45457.8|45503.7|45483.7|45467.8|45447.8|325
1727335500000|2024-09-26 07:25:00|45479.5|45459.5|45457.9|45437.9|45487|45467|45451.2|45431.2|130
1727335800000|2024-09-26 07:30:00|45458.7|45438.7|45355.3|45335.3|45466.2|45446.2|45327.9|45307.9|249
1727336100000|2024-09-26 07:35:00|45354.5|45334.5|45427.9|45407.9|45436.2|45416.2|45354.5|45334.5|148
1727336400000|2024-09-26 07:40:00|45430.4|45410.4|45450.4|45430.4|45462|45442|45420.4|45400.4|169
1727336700000|2024-09-26 07:45:00|45449.5|45429.5|45407.1|45387.1|45449.5|45429.5|45395.4|45375.4|231
1727337000000|2024-09-26 07:50:00|45405.4|45385.4|45467.1|45447.1|45472.1|45452.1|45397.9|45377.9|249
1727337300000|2024-09-26 07:55:00|45465.4|45445.4|45457.1|45437.1|45477.1|45457.1|45452.1|45432.1|204
1727337600000|2024-09-26 08:00:00|45455.4|45435.4|45485.4|45465.4|45492.9|45472.9|45432.9|45412.9|504
1727337900000|2024-09-26 08:05:00|45483.7|45463.7|45445.4|45425.4|45558.8|45538.8|45440.4|45420.4|469
1727338200000|2024-09-26 08:10:00|45448|45428|45419.6|45399.6|45448|45428|45388.8|45368.8|218
1727338500000|2024-09-26 08:15:00|45423|45403|45454.6|45434.6|45468|45448|45414.6|45394.6|177
1727338800000|2024-09-26 08:20:00|45456.3|45436.3|45398|45378|45458.8|45438.8|45398|45378|103
1727339100000|2024-09-26 08:25:00|45396.3|45376.3|45426.3|45406.3|45433.8|45413.8|45396.3|45376.3|113
1727339400000|2024-09-26 08:30:00|45423.8|45403.8|45500.5|45480.5|45500.5|45480.5|45422.2|45402.2|164
1727339700000|2024-09-26 08:35:00|45501.4|45481.4|45543.9|45523.9|45543.9|45523.9|45497.2|45477.2|292
1727340000000|2024-09-26 08:40:00|45543|45523|45485.6|45465.6|45570.6|45550.6|45485.6|45465.6|316
1727340300000|2024-09-26 08:45:00|45483.9|45463.9|45503.1|45483.1|45524.8|45504.8|45473.9|45453.9|91
1727340600000|2024-09-26 08:50:00|45503.9|45483.9|45429.8|45409.8|45503.9|45483.9|45410.6|45390.6|354
1727340900000|2024-09-26 08:55:00|45428.9|45408.9|45459|45439|45463.1|45443.1|45417.3|45397.3|169
1727341200000|2024-09-26 09:00:00|45454|45434|45426.5|45406.5|45459|45439|45408.1|45388.1|121
1727341500000|2024-09-26 09:05:00|45428.1|45408.1|45411.5|45391.5|45444|45424|45411.5|45391.5|47
1727341800000|2024-09-26 09:10:00|45412.3|45392.3|45429|45409|45429|45409|45381.5|45361.5|117
1727342100000|2024-09-26 09:15:00|45424|45404|45431.5|45411.5|45456.5|45436.5|45424|45404|77
1727342400000|2024-09-26 09:20:00|45429|45409|45444|45424|45463.2|45443.2|45414.8|45394.8|89
1727342700000|2024-09-26 09:25:00|45439|45419|45524|45504|45529|45509|45415.7|45395.7|761
1727343000000|2024-09-26 09:30:00|45524.9|45504.9|45539|45519|45564|45544|45502.4|45482.4|303
1727343300000|2024-09-26 09:35:00|45536.5|45516.5|45554.1|45534.1|45554.1|45534.1|45491.6|45471.6|175
1727343600000|2024-09-26 09:40:00|45556.6|45536.6|45649.1|45629.1|45661.6|45641.6|45551.6|45531.6|526
1727343900000|2024-09-26 09:45:00|45650.8|45630.8|45598.3|45578.3|45659.1|45639.1|45574.1|45554.1|294
1727344200000|2024-09-26 09:50:00|45597.4|45577.4|45615.8|45595.8|45655.8|45635.8|45587.4|45567.4|251
1727344500000|2024-09-26 09:55:00|45617.4|45597.4|45689.1|45669.1|45705|45685|45617.4|45597.4|311
1727344800000|2024-09-26 10:00:00|45688.3|45668.3|45727.5|45707.5|45745.8|45725.8|45687.5|45667.5|430
1727345100000|2024-09-26 10:05:00|45730.8|45710.8|45763.3|45743.3|45764.2|45744.2|45714.1|45694.1|257
1727345400000|2024-09-26 10:10:00|45762.5|45742.5|45869.2|45849.2|45875|45855|45762.5|45742.5|764
1727345700000|2024-09-26 10:15:00|45865.8|45845.8|45878.4|45858.4|45884.2|45864.2|45824.2|45804.2|431
1727346000000|2024-09-26 10:20:00|45879.2|45859.2|45814.2|45794.2|45879.2|45859.2|45787.5|45767.5|475
1727346300000|2024-09-26 10:25:00|45815.9|45795.9|45789.2|45769.2|45819.2|45799.2|45786.7|45766.7|108
1727346600000|2024-09-26 10:30:00|45786.7|45766.7|45859.3|45839.3|45861.8|45841.8|45785.1|45765.1|186
1727346900000|2024-09-26 10:35:00|45860.9|45840.9|45863.4|45843.4|45877.6|45857.6|45829.3|45809.3|200
1727347200000|2024-09-26 10:40:00|45861.8|45841.8|45866.8|45846.8|45874.3|45854.3|45842.6|45822.6|136
1727347500000|2024-09-26 10:45:00|45866|45846|45895.1|45875.1|45906|45886|45861.8|45841.8|319
1727347800000|2024-09-26 10:50:00|45900.1|45880.1|45921.8|45901.8|45926|45906|45897.6|45877.6|424
1727348100000|2024-09-26 10:55:00|45922.7|45902.7|45976|45956|45982.7|45962.7|45916.8|45896.8|533
1727348400000|2024-09-26 11:00:00|45977.7|45957.7|45961|45941|45995.2|45975.2|45941|45921|367
1727348700000|2024-09-26 11:05:00|45959.4|45939.4|45951.9|45931.9|45986|45966|45950.2|45930.2|379
1727349000000|2024-09-26 11:10:00|45950.2|45930.2|45930.2|45910.2|45956.9|45936.9|45909.4|45889.4|370
1727349300000|2024-09-26 11:15:00|45931.9|45911.9|45961.9|45941.9|45976.1|45956.1|45927.7|45907.7|303
1727349600000|2024-09-26 11:20:00|45964.4|45944.4|45984.4|45964.4|45989.4|45969.4|45948.6|45928.6|263
1727349900000|2024-09-26 11:25:00|45986.1|45966.1|45969.4|45949.4|45993.6|45973.6|45956.1|45936.1|775
1727350200000|2024-09-26 11:30:00|45967.8|45947.8|46004.4|45984.4|46014.4|45994.4|45967.8|45947.8|909
1727350500000|2024-09-26 11:35:00|46009.4|45989.4|46046.1|46026.1|46055.3|46035.3|46004.4|45984.4|483
1727350800000|2024-09-26 11:40:00|46045.3|46025.3|45957|45937|46082.8|46062.8|45946.2|45926.2|1265
1727351100000|2024-09-26 11:45:00|45957.8|45937.8|46018.7|45998.7|46022.8|46002.8|45955.3|45935.3|278
1727351400000|2024-09-26 11:50:00|46021.2|46001.2|46055.3|46035.3|46068.7|46048.7|46021.2|46001.2|393
1727351700000|2024-09-26 11:55:00|46050.3|46030.3|46002|45982|46055.3|46035.3|45927.8|45907.8|566
1727352000000|2024-09-26 12:00:00|46004.5|45984.5|45982.9|45962.9|46018.7|45998.7|45920.4|45900.4|695
1727352300000|2024-09-26 12:05:00|45982|45962|45952.9|45932.9|45982|45962|45895.4|45875.4|618
1727352600000|2024-09-26 12:10:00|45953.7|45933.7|45925.4|45905.4|45953.7|45933.7|45874.5|45854.5|743
1727352900000|2024-09-26 12:15:00|45927.1|45907.1|45977.9|45957.9|46006.2|45986.2|45895.4|45875.4|496
1727353200000|2024-09-26 12:20:00|45976.2|45956.2|46038.8|46018.8|46038.8|46018.8|45972.9|45952.9|453
1727353500000|2024-09-26 12:25:00|46039.6|46019.6|46017.9|45997.9|46049.6|46029.6|45987.9|45967.9|590
1727353800000|2024-09-26 12:30:00|46017.1|45997.1|45952.9|45932.9|46021.3|46001.3|45899.6|45879.6|743
1727354100000|2024-09-26 12:35:00|45957.9|45937.9|45966.3|45946.3|46002.1|45982.1|45933|45913|651
1727354400000|2024-09-26 12:40:00|45964.6|45944.6|45962.1|45942.1|45977.1|45957.1|45926.3|45906.3|392
1727354700000|2024-09-26 12:45:00|45956.3|45936.3|45956.3|45936.3|46010.5|45990.5|45954.6|45934.6|343
1727355000000|2024-09-26 12:50:00|45957.1|45937.1|46003|45983|46015.5|45995.5|45946.3|45926.3|397
1727355300000|2024-09-26 12:55:00|46001.3|45981.3|46106.4|46086.4|46126.4|46106.4|45999.7|45979.7|884
1727355600000|2024-09-26 13:00:00|46109.7|46089.7|46081.4|46061.4|46208|46188|46075.5|46055.5|1594
1727355900000|2024-09-26 13:05:00|46083|46063|46068.9|46048.9|46099.7|46079.7|46026.4|46006.4|1020
1727356200000|2024-09-26 13:10:00|46069.7|46049.7|45899.7|45879.7|46076.4|46056.4|45896.4|45876.4|707
1727356500000|2024-09-26 13:15:00|45898.9|45878.9|45765.6|45745.6|45954.7|45934.7|45743.9|45723.9|1041
1727356800000|2024-09-26 13:20:00|45763.9|45743.9|45854.7|45834.7|45859.7|45839.7|45760.6|45740.6|803
1727357100000|2024-09-26 13:25:00|45851.4|45831.4|45931.4|45911.4|45933.1|45913.1|45829.7|45809.7|471
1727357400000|2024-09-26 13:30:00|45933.1|45913.1|46003.1|45983.1|46003.1|45983.1|45913.1|45893.1|875
1727357700000|2024-09-26 13:35:00|46002.3|45982.3|45866.5|45846.5|46033.1|46013.1|45861.5|45841.5|810
1727358000000|2024-09-26 13:40:00|45864|45844|45866.5|45846.5|45873.9|45853.9|45791.4|45771.4|1033
1727358300000|2024-09-26 13:45:00|45869|45849|45854.8|45834.8|45919|45899|45821.5|45801.5|724
1727358600000|2024-09-26 13:50:00|45853.1|45833.1|45975.7|45955.7|45975.7|45955.7|45841.5|45821.5|648
1727358900000|2024-09-26 13:55:00|45977.3|45957.3|46018.2|45998.2|46050.7|46030.7|45969.8|45949.8|721
1727359200000|2024-09-26 14:00:00|46020.7|46000.7|46019.9|45999.9|46117.4|46097.4|46014.8|45994.8|1965
1727359500000|2024-09-26 14:05:00|46021.5|46001.5|46088.2|46068.2|46104|46084|45991.5|45971.5|617
1727359800000|2024-09-26 14:10:00|46089.9|46069.9|46175.7|46155.7|46184|46164|46078.2|46058.2|711
1727360100000|2024-09-26 14:15:00|46174|46154|46206.6|46186.6|46218.2|46198.2|46157.4|46137.4|1078
1727360400000|2024-09-26 14:20:00|46209.9|46189.9|46211.6|46191.6|46240.7|46220.7|46165.7|46145.7|672
1727360700000|2024-09-26 14:25:00|46210.7|46190.7|46199.1|46179.1|46238.2|46218.2|46174.9|46154.9|663
1727361000000|2024-09-26 14:30:00|46199.9|46179.9|46326.6|46306.6|46331.6|46311.6|46173.2|46153.2|933
1727361300000|2024-09-26 14:35:00|46323.3|46303.3|46444.1|46424.1|46444.1|46424.1|46316.6|46296.6|967
1727361600000|2024-09-26 14:40:00|46441.6|46421.6|46370.8|46350.8|46459.9|46439.9|46354.9|46334.9|869
1727361900000|2024-09-26 14:45:00|46373.3|46353.3|46427.5|46407.5|46449.9|46429.9|46373.3|46353.3|500
1727362200000|2024-09-26 14:50:00|46429.1|46409.1|46351.6|46331.6|46447.5|46427.5|46345|46325|535
1727362500000|2024-09-26 14:55:00|46353.3|46333.3|46268.3|46248.3|46358.3|46338.3|46253.3|46233.3|1035
1727362800000|2024-09-26 15:00:00|46270|46250|46258.3|46238.3|46275|46255|46212.5|46192.5|806
1727363100000|2024-09-26 15:05:00|46255.8|46235.8|46253.3|46233.3|46285|46265|46201.6|46181.6|679
1727363400000|2024-09-26 15:10:00|46254.2|46234.2|46290|46270|46320|46300|46254.2|46234.2|654
1727363700000|2024-09-26 15:15:00|46291.7|46271.7|46326.7|46306.7|46328.3|46308.3|46286.7|46266.7|569
1727364000000|2024-09-26 15:20:00|46325|46305|46362.5|46342.5|46365|46345|46300|46280|677
1727364300000|2024-09-26 15:25:00|46363.3|46343.3|46375.9|46355.9|46378.4|46358.4|46335.9|46315.9|657
1727364600000|2024-09-26 15:30:00|46377.5|46357.5|46420|46400|46427.5|46407.5|46374.2|46354.2|779
1727364900000|2024-09-26 15:35:00|46421.7|46401.7|46415.9|46395.9|46423.4|46403.4|46390|46370|399
1727365200000|2024-09-26 15:40:00|46417.5|46397.5|46437.6|46417.6|46443.4|46423.4|46403.4|46383.4|409
1727365500000|2024-09-26 15:45:00|46440.1|46420.1|46447.6|46427.6|46475.1|46455.1|46433.4|46413.4|346
1727365800000|2024-09-26 15:50:00|46445.1|46425.1|46468.4|46448.4|46475.1|46455.1|46438.4|46418.4|407
1727366100000|2024-09-26 15:55:00|46470.1|46450.1|46466.8|46446.8|46485.1|46465.1|46460.9|46440.9|198
1727366400000|2024-09-26 16:00:00|46467.6|46447.6|46383.4|46363.4|46470.1|46450.1|46368.4|46348.4|365
1727366700000|2024-09-26 16:05:00|46385.1|46365.1|46345.9|46325.9|46391.8|46371.8|46345.1|46325.1|242
1727367000000|2024-09-26 16:10:00|46344.3|46324.3|46349.3|46329.3|46363.4|46343.4|46324.3|46304.3|344
1727367300000|2024-09-26 16:15:00|46351.8|46331.8|46386|46366|46401|46381|46351.8|46331.8|230
1727367600000|2024-09-26 16:20:00|46383.5|46363.5|46400.1|46380.1|46403.5|46383.5|46332.6|46312.6|362
1727367900000|2024-09-26 16:25:00|46398.5|46378.5|46388.5|46368.5|46405.1|46385.1|46380.1|46360.1|289
1727368200000|2024-09-26 16:30:00|46390.1|46370.1|46406.8|46386.8|46411|46391|46371.8|46351.8|338
1727368500000|2024-09-26 16:35:00|46405.2|46385.2|46403.5|46383.5|46421|46401|46388.5|46368.5|383
1727368800000|2024-09-26 16:40:00|46408.5|46388.5|46400.2|46380.2|46433.5|46413.5|46389.3|46369.3|249
1727369100000|2024-09-26 16:45:00|46401|46381|46440.2|46420.2|46447.7|46427.7|46395.2|46375.2|305
1727369400000|2024-09-26 16:50:00|46438.5|46418.5|46456.9|46436.9|46461.9|46441.9|46428.5|46408.5|442
1727369700000|2024-09-26 16:55:00|46459.4|46439.4|46479.4|46459.4|46493.5|46473.5|46435.2|46415.2|1239
1727370000000|2024-09-26 17:00:00|46478.5|46458.5|46494.4|46474.4|46503.5|46483.5|46430.2|46410.2|837
1727370300000|2024-09-26 17:05:00|46491.9|46471.9|46479.4|46459.4|46494.4|46474.4|46466|46446|235
1727370600000|2024-09-26 17:10:00|46477.7|46457.7|46492.7|46472.7|46496.9|46476.9|46469.4|46449.4|362
1727370900000|2024-09-26 17:15:00|46491.9|46471.9|46517.7|46497.7|46531.9|46511.9|46484.4|46464.4|607
1727371200000|2024-09-26 17:20:00|46519.4|46499.4|46540.2|46520.2|46546.9|46526.9|46517.7|46497.7|449
1727371500000|2024-09-26 17:25:00|46536|46516|46541.1|46521.1|46546.1|46526.1|46532.7|46512.7|258
1727371800000|2024-09-26 17:30:00|46538.6|46518.6|46511.1|46491.1|46551.9|46531.9|46500.2|46480.2|432
1727372100000|2024-09-26 17:35:00|46510.2|46490.2|46515.3|46495.3|46530.2|46510.2|46500.2|46480.2|202
1727372400000|2024-09-26 17:40:00|46513.6|46493.6|46509.4|46489.4|46513.6|46493.6|46498.6|46478.6|214
1727372700000|2024-09-26 17:45:00|46507.8|46487.8|46534.4|46514.4|46540.3|46520.3|46507.8|46487.8|223
1727373000000|2024-09-26 17:50:00|46537.8|46517.8|46516.9|46496.9|46542.8|46522.8|46508.6|46488.6|189
1727373300000|2024-09-26 17:55:00|46518.6|46498.6|46539.4|46519.4|46545.3|46525.3|46518.6|46498.6|148
1727373600000|2024-09-26 18:00:00|46540.3|46520.3|46583.6|46563.6|46593.6|46573.6|46539.4|46519.4|215
1727373900000|2024-09-26 18:05:00|46582.8|46562.8|46557|46537|46583.6|46563.6|46553.6|46533.6|79
1727374200000|2024-09-26 18:10:00|46558.6|46538.6|46563.6|46543.6|46570.3|46550.3|46553.6|46533.6|82
1727374500000|2024-09-26 18:15:00|46565.3|46545.3|46584.5|46564.5|46585.3|46565.3|46563.6|46543.6|130
1727374800000|2024-09-26 18:20:00|46583.6|46563.6|46579.5|46559.5|46584.5|46564.5|46572|46552|62
1727375100000|2024-09-26 18:25:00|46578.7|46558.7|46581.2|46561.2|46585.3|46565.3|46569.5|46549.5|146
1727375400000|2024-09-26 18:30:00|46583.7|46563.7|46582.8|46562.8|46586.2|46566.2|46571.2|46551.2|289
1727375700000|2024-09-26 18:35:00|46583.7|46563.7|46562.9|46542.9|46583.7|46563.7|46562.9|46542.9|174
1727376000000|2024-09-26 18:40:00|46562|46542|46579.5|46559.5|46583.7|46563.7|46560.4|46540.4|101
1727376300000|2024-09-26 18:45:00|46578.7|46558.7|46576.2|46556.2|46584.5|46564.5|46571.2|46551.2|269
1727376600000|2024-09-26 18:50:00|46577|46557|46567.9|46547.9|46577|46557|46564.6|46544.6|194
1727376900000|2024-09-26 18:55:00|46571.2|46551.2|46562.1|46542.1|46580.4|46560.4|46558.7|46538.7|111
1727377200000|2024-09-26 19:00:00|46561.2|46541.2|46582.1|46562.1|46583.7|46563.7|46561.2|46541.2|94
1727377500000|2024-09-26 19:05:00|46583.7|46563.7|46577.9|46557.9|46587.9|46567.9|46577.9|46557.9|290
1727377800000|2024-09-26 19:10:00|46578.7|46558.7|46579.6|46559.6|46582.9|46562.9|46568.8|46548.8|193
1727378100000|2024-09-26 19:15:00|46578.7|46558.7|46579.6|46559.6|46582.9|46562.9|46571.3|46551.3|73
1727378400000|2024-09-26 19:20:00|46578.8|46558.8|46562.1|46542.1|46579.6|46559.6|46562.1|46542.1|46
1727378700000|2024-09-26 19:25:00|46562.9|46542.9|46530.4|46510.4|46562.9|46542.9|46505.4|46485.4|282
1727379000000|2024-09-26 19:30:00|46531.3|46511.3|46522.1|46502.1|46532.9|46512.9|46515.4|46495.4|111
1727379300000|2024-09-26 19:35:00|46522.9|46502.9|46533.8|46513.8|46533.8|46513.8|46522.1|46502.1|63
1727379600000|2024-09-26 19:40:00|46531.3|46511.3|46512.9|46492.9|46532.1|46512.1|46512.9|46492.9|214
1727379900000|2024-09-26 19:45:00|46511.3|46491.3|46522.1|46502.1|46523.8|46503.8|46510.4|46490.4|150
1727380200000|2024-09-26 19:50:00|46520.4|46500.4|46522.9|46502.9|46527.9|46507.9|46514.6|46494.6|103
1727380500000|2024-09-26 19:55:00|46522.1|46502.1|46561.3|46541.3|46568.8|46548.8|46522.1|46502.1|219
1727380800000|2024-09-26 20:00:00|46562.1|46542.1|46562.1|46542.1|46567.9|46547.9|46553.8|46533.8|72
1727381100000|2024-09-26 20:05:00|46563.7|46543.7|46555.4|46535.4|46571.3|46551.3|46555.4|46535.4|74
1727381400000|2024-09-26 20:10:00|46554.6|46534.6|46547.1|46527.1|46554.6|46534.6|46542.1|46522.1|37
1727381700000|2024-09-26 20:15:00|46546.3|46526.3|46551.3|46531.3|46551.3|46531.3|46546.3|46526.3|25
1727382000000|2024-09-26 20:20:00|46552.1|46532.1|46549.6|46529.6|46553|46533|46549.6|46529.6|16
1727382300000|2024-09-26 20:25:00|46551.3|46531.3|46552.1|46532.1|46557.9|46537.9|46547.1|46527.1|85
1727382600000|2024-09-26 20:30:00|46553.7|46533.7|46562.1|46542.1|46562.1|46542.1|46553.7|46533.7|25
1727382900000|2024-09-26 20:35:00|46563.8|46543.8|46558.8|46538.8|46563.8|46543.8|46557.1|46537.1|28
1727383200000|2024-09-26 20:40:00|46560.4|46540.4|46559.6|46539.6|46561.3|46541.3|46557.1|46537.1|14
1727383500000|2024-09-26 20:45:00|46558.8|46538.8|46560.5|46540.5|46566.3|46546.3|46558.8|46538.8|58
1727383800000|2024-09-26 20:50:00|46562.1|46542.1|46548.8|46528.8|46562.1|46542.1|46543.8|46523.8|35
1727384100000|2024-09-26 20:55:00|46548|46528|46559.6|46539.6|46559.6|46539.6|46543.8|46523.8|34
1727388000000|2024-09-26 22:00:00|46534.8|46514.8|46468.1|46448.1|46534.8|46514.8|46448.9|46428.9|159
1727388300000|2024-09-26 22:05:00|46467.2|46447.2|46467.2|46447.2|46467.2|46447.2|46459.7|46439.7|25
1727388600000|2024-09-26 22:10:00|46468.1|46448.1|46487.3|46467.3|46488.9|46468.9|46464.7|46444.7|43
1727388900000|2024-09-26 22:15:00|46489.8|46469.8|46487.3|46467.3|46491.4|46471.4|46484.8|46464.8|24
1727389200000|2024-09-26 22:20:00|46486.4|46466.4|46485.5|46465.5|46502.2|46482.2|46485.5|46465.5|70
1727389500000|2024-09-26 22:25:00|46486.4|46466.4|46478.9|46458.9|46489.7|46469.7|46477.2|46457.2|22
1727389800000|2024-09-26 22:30:00|46477.2|46457.2|46478.9|46458.9|46483.9|46463.9|46475.5|46455.5|24
1727390100000|2024-09-26 22:35:00|46481.4|46461.4|46491.4|46471.4|46491.4|46471.4|46481.4|46461.4|13
1727390400000|2024-09-26 22:40:00|46493.9|46473.9|46496.4|46476.4|46500.5|46480.5|46493.9|46473.9|18
1727390700000|2024-09-26 22:45:00|46498|46478|46506.4|46486.4|46506.4|46486.4|46496.4|46476.4|14
1727391000000|2024-09-26 22:50:00|46505.5|46485.5|46503.9|46483.9|46506.4|46486.4|46503|46483|15
1727391300000|2024-09-26 22:55:00|46503|46483|46516.4|46496.4|46518.9|46498.9|46501.4|46481.4|36
1727391600000|2024-09-26 23:00:00|46518.1|46498.1|46503.9|46483.9|46518.9|46498.9|46503.9|46483.9|18
1727391900000|2024-09-26 23:05:00|46502.2|46482.2|46513.9|46493.9|46513.9|46493.9|46501.4|46481.4|66
1727392200000|2024-09-26 23:10:00|46523.9|46503.9|46531.4|46511.4|46540.5|46520.5|46523.9|46503.9|29
1727392500000|2024-09-26 23:15:00|46530.5|46510.5|46537.2|46517.2|46537.2|46517.2|46530.5|46510.5|22
1727392800000|2024-09-26 23:20:00|46535.5|46515.5|46533.1|46513.1|46538|46518|46529.7|46509.7|25
1727393100000|2024-09-26 23:25:00|46532.2|46512.2|46516.4|46496.4|46533.9|46513.9|46516.4|46496.4|11
1727393400000|2024-09-26 23:30:00|46514.7|46494.7|46521.4|46501.4|46521.4|46501.4|46514.7|46494.7|9
1727393700000|2024-09-26 23:35:00|46523.9|46503.9|46528.9|46508.9|46530.5|46510.5|46523.9|46503.9|25
1727394000000|2024-09-26 23:40:00|46530.5|46510.5|46514.7|46494.7|46530.5|46510.5|46514.7|46494.7|16
1727394300000|2024-09-26 23:45:00|46513.9|46493.9|46463.1|46443.1|46513.9|46493.9|46463.1|46443.1|59
1727394600000|2024-09-26 23:50:00|46464.7|46444.7|46443.1|46423.1|46466.4|46446.4|46443.1|46423.1|103
1727394900000|2024-09-26 23:55:00|46442.2|46422.2|46473.1|46453.1|46473.1|46453.1|46441.4|46421.4|37
1727395200000|2024-09-27 00:00:00|46474.7|46454.7|46411.4|46391.4|46478.1|46458.1|46389.8|46369.8|182
1727395500000|2024-09-27 00:05:00|46412.3|46392.3|46400.6|46380.6|46451.4|46431.4|46391.4|46371.4|112
1727395800000|2024-09-27 00:10:00|46401.4|46381.4|46389|46369|46409.8|46389.8|46369|46349|103
1727396100000|2024-09-27 00:15:00|46390.6|46370.6|46387.3|46367.3|46414|46394|46387.3|46367.3|43
1727396400000|2024-09-27 00:20:00|46389|46369|46386.5|46366.5|46400.6|46380.6|46383.2|46363.2|26
1727396700000|2024-09-27 00:25:00|46384.8|46364.8|46400.6|46380.6|46400.6|46380.6|46363.2|46343.2|65
1727397000000|2024-09-27 00:30:00|46402.3|46382.3|46384|46364|46418.1|46398.1|46379|46359|51
1727397300000|2024-09-27 00:35:00|46385.6|46365.6|46384|46364|46387.3|46367.3|46372.3|46352.3|40
1727397600000|2024-09-27 00:40:00|46384.8|46364.8|46425.6|46405.6|46425.6|46405.6|46384.8|46364.8|48
1727397900000|2024-09-27 00:45:00|46430.6|46410.6|46450.7|46430.7|46465.6|46445.6|46430.6|46410.6|73
1727398200000|2024-09-27 00:50:00|46455.7|46435.7|46444.8|46424.8|46455.7|46435.7|46433.2|46413.2|117
1727398500000|2024-09-27 00:55:00|46447.3|46427.3|46396.5|46376.5|46462.3|46442.3|46396.5|46376.5|85
1727398800000|2024-09-27 01:00:00|46397.3|46377.3|46425.7|46405.7|46463.2|46443.2|46360.7|46340.7|410
1727399100000|2024-09-27 01:05:00|46424|46404|46409|46389|46478.9|46458.9|46386.5|46366.5|395
1727399400000|2024-09-27 01:10:00|46405.7|46385.7|46456.5|46436.5|46499|46479|46398.1|46378.1|163
1727399700000|2024-09-27 01:15:00|46454|46434|46447.3|46427.3|46474|46454|46396.5|46376.5|204
1727400000000|2024-09-27 01:20:00|46444.8|46424.8|46488.2|46468.2|46553.2|46533.2|46432.3|46412.3|244
1727400300000|2024-09-27 01:25:00|46486.5|46466.5|46548.2|46528.2|46556.5|46536.5|46471.5|46451.5|192
1727400600000|2024-09-27 01:30:00|46550.7|46530.7|46364.9|46344.9|46555.7|46535.7|46361.5|46341.5|253
1727400900000|2024-09-27 01:35:00|46361.5|46341.5|46324.9|46304.9|46364.9|46344.9|46301.6|46281.6|407
1727401200000|2024-09-27 01:40:00|46322.4|46302.4|46238.3|46218.3|46354.9|46334.9|46223.3|46203.3|666
1727401500000|2024-09-27 01:45:00|46240|46220|46217.5|46197.5|46285|46265|46217.5|46197.5|326
1727401800000|2024-09-27 01:50:00|46218.4|46198.4|46380.9|46360.9|46380.9|46360.9|46215|46195|484
1727402100000|2024-09-27 01:55:00|46380.1|46360.1|46395.9|46375.9|46441.7|46421.7|46360.9|46340.9|267
1727402400000|2024-09-27 02:00:00|46397.6|46377.6|46290.1|46270.1|46418.4|46398.4|46290.1|46270.1|176
1727402700000|2024-09-27 02:05:00|46287.6|46267.6|46344.3|46324.3|46370.1|46350.1|46271.8|46251.8|181
1727403000000|2024-09-27 02:10:00|46342.6|46322.6|46360.1|46340.1|46367.6|46347.6|46327.6|46307.6|114
1727403300000|2024-09-27 02:15:00|46363.4|46343.4|46354.3|46334.3|46406.8|46386.8|46352.6|46332.6|78
1727403600000|2024-09-27 02:20:00|46355.9|46335.9|46305.9|46285.9|46359.3|46339.3|46303.4|46283.4|44
1727403900000|2024-09-27 02:25:00|46305.1|46285.1|46265.1|46245.1|46313.4|46293.4|46259.3|46239.3|120
1727404200000|2024-09-27 02:30:00|46266.8|46246.8|46291.8|46271.8|46299.3|46279.3|46255.1|46235.1|183
1727404500000|2024-09-27 02:35:00|46293.4|46273.4|46285.9|46265.9|46335.9|46315.9|46271.8|46251.8|88
1727404800000|2024-09-27 02:40:00|46284.3|46264.3|46365.9|46345.9|46377.6|46357.6|46280.1|46260.1|160
1727405100000|2024-09-27 02:45:00|46366.8|46346.8|46474.3|46454.3|46496.8|46476.8|46360.1|46340.1|215
1727405400000|2024-09-27 02:50:00|46471.8|46451.8|46366.8|46346.8|46476.8|46456.8|46361.8|46341.8|167
1727405700000|2024-09-27 02:55:00|46365.9|46345.9|46426.8|46406.8|46429.3|46409.3|46341.8|46321.8|269
1727406000000|2024-09-27 03:00:00|46431|46411|46422.6|46402.6|46455.1|46435.1|46394.3|46374.3|263
1727406300000|2024-09-27 03:05:00|46424.3|46404.3|46470.1|46450.1|46484.3|46464.3|46414.3|46394.3|257
1727406600000|2024-09-27 03:10:00|46468.5|46448.5|46482.6|46462.6|46530.1|46510.1|46454.3|46434.3|187
1727406900000|2024-09-27 03:15:00|46480.1|46460.1|46521.8|46501.8|46521.8|46501.8|46460.9|46440.9|131
1727407200000|2024-09-27 03:20:00|46523.4|46503.4|46605.1|46585.1|46619.3|46599.3|46523.4|46503.4|281
1727407500000|2024-09-27 03:25:00|46605.9|46585.9|46619.2|46599.2|46625|46605|46599.2|46579.2|192
1727407800000|2024-09-27 03:30:00|46617.6|46597.6|46629.2|46609.2|46650.9|46630.9|46609.2|46589.2|123
1727408100000|2024-09-27 03:35:00|46628.4|46608.4|46583.4|46563.4|46636.7|46616.7|46580.9|46560.9|70
1727408400000|2024-09-27 03:40:00|46581.7|46561.7|46598.4|46578.4|46603.4|46583.4|46573.4|46553.4|125
1727408700000|2024-09-27 03:45:00|46596.7|46576.7|46566.8|46546.8|46618.4|46598.4|46551.8|46531.8|93
1727409000000|2024-09-27 03:50:00|46564.3|46544.3|46551.8|46531.8|46574.3|46554.3|46549.3|46529.3|39
1727409300000|2024-09-27 03:55:00|46552.6|46532.6|46561.8|46541.8|46561.8|46541.8|46546.8|46526.8|51
1727409600000|2024-09-27 04:00:00|46559.3|46539.3|46536.8|46516.8|46559.3|46539.3|46520.2|46500.2|60
1727409900000|2024-09-27 04:05:00|46538.5|46518.5|46536.8|46516.8|46544.3|46524.3|46534.3|46514.3|16
1727410200000|2024-09-27 04:10:00|46535.2|46515.2|46525.2|46505.2|46537.7|46517.7|46523.5|46503.5|22
1727410500000|2024-09-27 04:15:00|46523.5|46503.5|46526|46506|46528.5|46508.5|46512.7|46492.7|16
1727410800000|2024-09-27 04:20:00|46524.4|46504.4|46511|46491|46524.4|46504.4|46501|46481|33
1727411100000|2024-09-27 04:25:00|46509.4|46489.4|46493.5|46473.5|46512.7|46492.7|46489.4|46469.4|37
1727411400000|2024-09-27 04:30:00|46494.4|46474.4|46516|46496|46522.7|46502.7|46494.4|46474.4|39
1727411700000|2024-09-27 04:35:00|46513.5|46493.5|46481.9|46461.9|46513.5|46493.5|46481.9|46461.9|23
1727412000000|2024-09-27 04:40:00|46481|46461|46501.1|46481.1|46522.7|46502.7|46481|46461|56
1727412300000|2024-09-27 04:45:00|46502.7|46482.7|46487.8|46467.8|46511.1|46491.1|46475.3|46455.3|24
1727412600000|2024-09-27 04:50:00|46488.6|46468.6|46469.4|46449.4|46488.6|46468.6|46465.3|46445.3|52
1727412900000|2024-09-27 04:55:00|46468.6|46448.6|46484.4|46464.4|46489.4|46469.4|46466.9|46446.9|23
1727413200000|2024-09-27 05:00:00|46486.1|46466.1|46516.9|46496.9|46556.1|46536.1|46486.1|46466.1|186
1727413500000|2024-09-27 05:05:00|46513.5|46493.5|46603.5|46583.5|46608.5|46588.5|46511.9|46491.9|180
1727413800000|2024-09-27 05:10:00|46606|46586|46558.4|46538.4|46626|46606|46538.5|46518.5|281
1727414100000|2024-09-27 05:15:00|46557.6|46537.6|46471|46451|46557.6|46537.6|46471|46451|132
1727414400000|2024-09-27 05:20:00|46476|46456|46401|46381|46491|46471|46392.6|46372.6|441
1727414700000|2024-09-27 05:25:00|46402.6|46382.6|46335.2|46315.2|46420.1|46400.1|46321.1|46301.1|267
1727415000000|2024-09-27 05:30:00|46332.7|46312.7|46181.1|46161.1|46352.7|46332.7|46145.2|46125.2|753
1727415300000|2024-09-27 05:35:00|46184.4|46164.4|46114.4|46094.4|46210.2|46190.2|46093.6|46073.6|504
1727415600000|2024-09-27 05:40:00|46115.2|46095.2|46183.5|46163.5|46201.9|46181.9|46115.2|46095.2|282
1727415900000|2024-09-27 05:45:00|46177.7|46157.7|46200.2|46180.2|46249.4|46229.4|46163.5|46143.5|277
1727416200000|2024-09-27 05:50:00|46203.5|46183.5|46106.9|46086.9|46217.7|46197.7|46102.7|46082.7|178
1727416500000|2024-09-27 05:55:00|46107.7|46087.7|46224.4|46204.4|46229.4|46209.4|46076|46056|185
1727416800000|2024-09-27 06:00:00|46226.9|46206.9|46261.1|46241.1|46286.1|46266.1|46221.1|46201.1|208
1727417100000|2024-09-27 06:05:00|46259.4|46239.4|46276.9|46256.9|46288.6|46268.6|46219.4|46199.4|169
1727417400000|2024-09-27 06:10:00|46275.2|46255.2|46301.9|46281.9|46304.4|46284.4|46256.1|46236.1|202
1727417700000|2024-09-27 06:15:00|46303.5|46283.5|46332.7|46312.7|46381.9|46361.9|46298.6|46278.6|228
1727418000000|2024-09-27 06:20:00|46331.1|46311.1|46371.1|46351.1|46395.2|46375.2|46330.2|46310.2|173
1727418300000|2024-09-27 06:25:00|46369.4|46349.4|46367.7|46347.7|46400.2|46380.2|46341|46321|199
1727418600000|2024-09-27 06:30:00|46368.5|46348.5|46422.7|46402.7|46422.7|46402.7|46364.3|46344.3|143
1727418900000|2024-09-27 06:35:00|46425.2|46405.2|46350.2|46330.2|46431.9|46411.9|46341|46321|107
1727419200000|2024-09-27 06:40:00|46351|46331|46402.7|46382.7|46418.5|46398.5|46351|46331|163
1727419500000|2024-09-27 06:45:00|46399.4|46379.4|46395.2|46375.2|46406.1|46386.1|46320.2|46300.2|167
1727419800000|2024-09-27 06:50:00|46394.4|46374.4|46382.7|46362.7|46402.7|46382.7|46347.7|46327.7|135
1727420100000|2024-09-27 06:55:00|46380.2|46360.2|46374.4|46354.4|46409.4|46389.4|46352.7|46332.7|119
1727420400000|2024-09-27 07:00:00|46376|46356|46295.2|46275.2|46429.4|46409.4|46256.1|46236.1|367
1727420700000|2024-09-27 07:05:00|46291.1|46271.1|46318.6|46298.6|46350.2|46330.2|46262.7|46242.7|227
1727421000000|2024-09-27 07:10:00|46321.1|46301.1|46359.4|46339.4|46389.4|46369.4|46302.7|46282.7|138
1727421300000|2024-09-27 07:15:00|46363.5|46343.5|46361.9|46341.9|46402.7|46382.7|46342.7|46322.7|97
1727421600000|2024-09-27 07:20:00|46363.6|46343.6|46255.2|46235.2|46366.1|46346.1|46235.2|46215.2|187
1727421900000|2024-09-27 07:25:00|46251.1|46231.1|46211.9|46191.9|46265.2|46245.2|46201.1|46181.1|199
1727422200000|2024-09-27 07:30:00|46210.3|46190.3|46216.1|46196.1|46240.3|46220.3|46205.3|46185.3|100
1727422500000|2024-09-27 07:35:00|46213.6|46193.6|46242.9|46222.9|46290.4|46270.4|46190.3|46170.3|377
1727422800000|2024-09-27 07:40:00|46247.9|46227.9|46370.4|46350.4|46407|46387|46241.2|46221.2|315
1727423100000|2024-09-27 07:45:00|46372|46352|46341.2|46321.2|46395.4|46375.4|46327.1|46307.1|184
1727423400000|2024-09-27 07:50:00|46342.1|46322.1|46347.9|46327.9|46372.9|46352.9|46341.3|46321.3|63
1727423700000|2024-09-27 07:55:00|46349.6|46329.6|46348|46328|46379.6|46359.6|46332.9|46312.9|146
1727424000000|2024-09-27 08:00:00|46343.8|46323.8|46344.5|46324.5|46367.8|46347.8|46256.3|46236.3|277
1727424300000|2024-09-27 08:05:00|46347|46327|46405.3|46385.3|46405.3|46385.3|46347|46327|215
1727424600000|2024-09-27 08:10:00|46406.9|46386.9|46352.7|46332.7|46414.4|46394.4|46344.4|46324.4|194
1727424900000|2024-09-27 08:15:00|46354.4|46334.4|46310.3|46290.3|46361.9|46341.9|46295.3|46275.3|161
1727425200000|2024-09-27 08:20:00|46311.2|46291.2|46378.7|46358.7|46382.8|46362.8|46311.2|46291.2|197
1727425500000|2024-09-27 08:25:00|46381.2|46361.2|46509.5|46489.5|46517.8|46497.8|46380.3|46360.3|386
1727425800000|2024-09-27 08:30:00|46511.1|46491.1|46447.8|46427.8|46530.3|46510.3|46424.5|46404.5|260
1727426100000|2024-09-27 08:35:00|46449.5|46429.5|46456.2|46436.2|46468.7|46448.7|46426.2|46406.2|88
1727426400000|2024-09-27 08:40:00|46455.3|46435.3|46476.2|46456.2|46492|46472|46451.2|46431.2|70
1727426700000|2024-09-27 08:45:00|46472|46452|46487.8|46467.8|46496.1|46476.1|46433.7|46413.7|176
1727427000000|2024-09-27 08:50:00|46485.3|46465.3|46474.4|46454.4|46487.8|46467.8|46462.8|46442.8|73
1727427300000|2024-09-27 08:55:00|46471.1|46451.1|46428.6|46408.6|46477.8|46457.8|46405.3|46385.3|147
1727427600000|2024-09-27 09:00:00|46425.4|46405.4|46374.5|46354.5|46428.6|46408.6|46369.5|46349.5|235
1727427900000|2024-09-27 09:05:00|46372|46352|46348.7|46328.7|46372|46352|46320.4|46300.4|242
1727428200000|2024-09-27 09:10:00|46347.8|46327.8|46333.7|46313.7|46348.7|46328.7|46271.2|46251.2|185
1727428500000|2024-09-27 09:15:00|46335.3|46315.3|46307.8|46287.8|46358.7|46338.7|46307.8|46287.8|101
1727428800000|2024-09-27 09:20:00|46307|46287|46323.7|46303.7|46343.7|46323.7|46293.7|46273.7|261
1727429100000|2024-09-27 09:25:00|46322.8|46302.8|46302.8|46282.8|46360.3|46340.3|46302.8|46282.8|94
1727429400000|2024-09-27 09:30:00|46301.2|46281.2|46327.8|46307.8|46329.5|46309.5|46277.9|46257.9|117
1727429700000|2024-09-27 09:35:00|46329.5|46309.5|46317.8|46297.8|46332.8|46312.8|46297.8|46277.8|132
1727430000000|2024-09-27 09:40:00|46316.2|46296.2|46287.8|46267.8|46317.8|46297.8|46271.2|46251.2|93
1727430300000|2024-09-27 09:45:00|46284.5|46264.5|46367.8|46347.8|46370.3|46350.3|46284.5|46264.5|122
1727430600000|2024-09-27 09:50:00|46369.5|46349.5|46376.2|46356.2|46380.3|46360.3|46353.7|46333.7|123
1727430900000|2024-09-27 09:55:00|46377.8|46357.8|46357.9|46337.9|46383.7|46363.7|46347.1|46327.1|81
1727431200000|2024-09-27 10:00:00|46360.4|46340.4|46343|46323|46377|46357|46322.1|46302.1|96
1727431500000|2024-09-27 10:05:00|46346.3|46326.3|46323.8|46303.8|46349.6|46329.6|46311.3|46291.3|119
1727431800000|2024-09-27 10:10:00|46322.1|46302.1|46317.9|46297.9|46328.8|46308.8|46287.9|46267.9|131
1727432100000|2024-09-27 10:15:00|46318.8|46298.8|46293|46273|46352.9|46332.9|46289.6|46269.6|115
1727432400000|2024-09-27 10:20:00|46294.7|46274.7|46329.7|46309.7|46371.3|46351.3|46294.7|46274.7|77
1727432700000|2024-09-27 10:25:00|46330.5|46310.5|46287.2|46267.2|46333|46313|46284.7|46264.7|53
1727433000000|2024-09-27 10:30:00|46288|46268|46299.7|46279.7|46324.7|46304.7|46282.2|46262.2|106
1727433300000|2024-09-27 10:35:00|46301.3|46281.3|46332.2|46312.2|46339.7|46319.7|46301.3|46281.3|80
1727433600000|2024-09-27 10:40:00|46330.5|46310.5|46320.5|46300.5|46336.3|46316.3|46312.2|46292.2|69
1727433900000|2024-09-27 10:45:00|46318.9|46298.9|46337.2|46317.2|46343|46323|46307.2|46287.2|122
1727434200000|2024-09-27 10:50:00|46334.7|46314.7|46344.9|46324.9|46351.5|46331.5|46328|46308|130
1727434500000|2024-09-27 10:55:00|46348.2|46328.2|46313.2|46293.2|46350.7|46330.7|46313.2|46293.2|71
1727434800000|2024-09-27 11:00:00|46314.8|46294.8|46379.8|46359.8|46381.4|46361.4|46311.5|46291.5|104
1727435100000|2024-09-27 11:05:00|46382.3|46362.3|46404.7|46384.7|46413.8|46393.8|46379.8|46359.8|167
1727435400000|2024-09-27 11:10:00|46403.9|46383.9|46403.1|46383.1|46419.6|46399.6|46388.1|46368.1|201
1727435700000|2024-09-27 11:15:00|46404.7|46384.7|46380.6|46360.6|46418.1|46398.1|46374.8|46354.8|72
1727436000000|2024-09-27 11:20:00|46376.4|46356.4|46348.9|46328.9|46390.6|46370.6|46344.8|46324.8|75
1727436300000|2024-09-27 11:25:00|46349.8|46329.8|46248.9|46228.9|46358.1|46338.1|46244.8|46224.8|222
1727436600000|2024-09-27 11:30:00|46248.1|46228.1|46274.7|46254.7|46308.2|46288.2|46248.1|46228.1|368
1727436900000|2024-09-27 11:35:00|46276.4|46256.4|46268|46248|46288|46268|46226.4|46206.4|429
1727437200000|2024-09-27 11:40:00|46264.6|46244.6|46189.7|46169.7|46268|46248|46179.7|46159.7|306
1727437500000|2024-09-27 11:45:00|46188.1|46168.1|46216.4|46196.4|46226.5|46206.5|46183.9|46163.9|318
1727437800000|2024-09-27 11:50:00|46218.9|46198.9|46221.5|46201.5|46221.5|46201.5|46161.5|46141.5|384
1727438100000|2024-09-27 11:55:00|46224|46204|46148.2|46128.2|46224|46204|46148.2|46128.2|312
1727438400000|2024-09-27 12:00:00|46149|46129|46211.5|46191.5|46224|46204|46149|46129|424
1727438700000|2024-09-27 12:05:00|46210.6|46190.6|46208.1|46188.1|46213.1|46193.1|46169.8|46149.8|276
1727439000000|2024-09-27 12:10:00|46212.3|46192.3|46193.1|46173.1|46249.8|46229.8|46191.4|46171.4|389
1727439300000|2024-09-27 12:15:00|46190.6|46170.6|46100.8|46080.8|46199.9|46179.9|46090.8|46070.8|618
1727439600000|2024-09-27 12:20:00|46103.3|46083.3|46010.2|45990.2|46120.8|46100.8|46010.2|45990.2|627
1727439900000|2024-09-27 12:25:00|46008.5|45988.5|46071.1|46051.1|46077.7|46057.7|45985.2|45965.2|581
1727440200000|2024-09-27 12:30:00|46073.6|46053.6|46128.5|46108.5|46150.9|46130.9|46073.6|46053.6|967
1727440500000|2024-09-27 12:35:00|46127.6|46107.6|46166.7|46146.7|46172.6|46152.6|46125.1|46105.1|508
1727440800000|2024-09-27 12:40:00|46165.1|46145.1|46205.1|46185.1|46205.1|46185.1|46154.2|46134.2|360
1727441100000|2024-09-27 12:45:00|46204.3|46184.3|46222.5|46202.5|46301.7|46281.7|46204.3|46184.3|559
1727441400000|2024-09-27 12:50:00|46225|46205|46240|46220|46260.8|46240.8|46215|46195|338
1727441700000|2024-09-27 12:55:00|46238.4|46218.4|46174.2|46154.2|46247.6|46227.6|46131.8|46111.8|598
1727442000000|2024-09-27 13:00:00|46172.6|46152.6|46208.3|46188.3|46216.7|46196.7|46053.4|46033.4|810
1727442300000|2024-09-27 13:05:00|46206.7|46186.7|46230.1|46210.1|46256.7|46236.7|46195|46175|356
1727442600000|2024-09-27 13:10:00|46232.6|46212.6|46256.7|46236.7|46279.2|46259.2|46220.1|46200.1|351
1727442900000|2024-09-27 13:15:00|46260.1|46240.1|46322.5|46302.5|46326.7|46306.7|46236.7|46216.7|440
1727443200000|2024-09-27 13:20:00|46323.4|46303.4|46301.7|46281.7|46346.7|46326.7|46281.7|46261.7|330
1727443500000|2024-09-27 13:25:00|46300.1|46280.1|46331.7|46311.7|46351.7|46331.7|46272.6|46252.6|441
1727443800000|2024-09-27 13:30:00|46333.4|46313.4|46395.1|46375.1|46395.1|46375.1|46312.6|46292.6|414
1727444100000|2024-09-27 13:35:00|46394.2|46374.2|46322.6|46302.6|46403.4|46383.4|46316.8|46296.8|619
1727444400000|2024-09-27 13:40:00|46323.5|46303.5|46265.3|46245.3|46353.5|46333.5|46260.3|46240.3|488
1727444700000|2024-09-27 13:45:00|46263.6|46243.6|46370.1|46350.1|46370.1|46350.1|46260.3|46240.3|416
1727445000000|2024-09-27 13:50:00|46376.8|46356.8|46371.8|46351.8|46385.1|46365.1|46346.9|46326.9|266
1727445300000|2024-09-27 13:55:00|46371|46351|46376|46356|46381.8|46361.8|46318.5|46298.5|333
1727445600000|2024-09-27 14:00:00|46376.9|46356.9|46368.4|46348.4|46383.5|46363.5|46310.2|46290.2|377
1727445900000|2024-09-27 14:05:00|46366.8|46346.8|46347.6|46327.6|46376.8|46356.8|46338.5|46318.5|235
1727446200000|2024-09-27 14:10:00|46350.1|46330.1|46356.7|46336.7|46358.4|46338.4|46309.3|46289.3|269
1727446500000|2024-09-27 14:15:00|46357.6|46337.6|46378.4|46358.4|46386.8|46366.8|46331.8|46311.8|316
1727446800000|2024-09-27 14:20:00|46379.3|46359.3|46321.8|46301.8|46403.4|46383.4|46308.4|46288.4|404
1727447100000|2024-09-27 14:25:00|46319.3|46299.3|46377.8|46357.8|46385.2|46365.2|46298.4|46278.4|442
1727447400000|2024-09-27 14:30:00|46376.1|46356.1|46362.8|46342.8|46394.4|46374.4|46356.9|46336.9|484
1727447700000|2024-09-27 14:35:00|46361.9|46341.9|46299.6|46279.6|46409.4|46389.4|46294.6|46274.6|624
1727448000000|2024-09-27 14:40:00|46303.8|46283.8|46282.2|46262.2|46325.4|46305.4|46272.2|46252.2|588
1727448300000|2024-09-27 14:45:00|46281.3|46261.3|46195.6|46175.6|46304.6|46284.6|46162.2|46142.2|476
1727448600000|2024-09-27 14:50:00|46193.9|46173.9|46297.2|46277.2|46302.2|46282.2|46182.2|46162.2|457
1727448900000|2024-09-27 14:55:00|46295.5|46275.5|46245.5|46225.5|46303.9|46283.9|46224.8|46204.8|391
1727449200000|2024-09-27 15:00:00|46247.3|46227.3|46052.6|46032.6|46250.5|46230.5|46044.3|46024.3|850
1727449500000|2024-09-27 15:05:00|46049.3|46029.3|46069.3|46049.3|46115.9|46095.9|46031.8|46011.8|829
1727449800000|2024-09-27 15:10:00|46071|46051|46113.5|46093.5|46152.7|46132.7|46071|46051|422
1727450100000|2024-09-27 15:15:00|46112.7|46092.7|46107.6|46087.6|46141|46121|46094.3|46074.3|363
1727450400000|2024-09-27 15:20:00|46109.3|46089.3|46089.3|46069.3|46149.3|46129.3|46087.6|46067.6|309
1727450700000|2024-09-27 15:25:00|46090.1|46070.1|46086.1|46066.1|46103.6|46083.6|46046|46026|397
1727451000000|2024-09-27 15:30:00|46090.2|46070.2|46067.8|46047.8|46091.1|46071.1|46024.4|46004.4|511
1727451300000|2024-09-27 15:35:00|46066.2|46046.2|46021.1|46001.1|46096.9|46076.9|46007.7|45987.7|389
1727451600000|2024-09-27 15:40:00|46022.7|46002.7|46022.7|46002.7|46034.3|46014.3|45997.7|45977.7|423
1727451900000|2024-09-27 15:45:00|46021|46001|46081.7|46061.7|46086.7|46066.7|45999.3|45979.3|439
1727452200000|2024-09-27 15:50:00|46084.2|46064.2|46075.1|46055.1|46085.9|46065.9|46004.2|45984.2|344
1727452500000|2024-09-27 15:55:00|46076.7|46056.7|46048.4|46028.4|46102.4|46082.4|46048.4|46028.4|284
1727452800000|2024-09-27 16:00:00|46049.2|46029.2|45998.4|45978.4|46064.2|46044.2|45990.9|45970.9|447
1727453100000|2024-09-27 16:05:00|45999.2|45979.2|46026|46006|46040.9|46020.9|45975.9|45955.9|439
1727453400000|2024-09-27 16:10:00|46024.3|46004.3|46026.1|46006.1|46039.3|46019.3|45995.3|45975.3|471
1727453700000|2024-09-27 16:15:00|46027.7|46007.7|46027.8|46007.8|46044.4|46024.4|46006.9|45986.9|342
1727454000000|2024-09-27 16:20:00|46031.9|46011.9|46052|46032|46072|46052|46031.9|46011.9|294
1727454300000|2024-09-27 16:25:00|46053.7|46033.7|46073.7|46053.7|46089.5|46069.5|46053.7|46033.7|250
1727454600000|2024-09-27 16:30:00|46074.5|46054.5|46093.7|46073.7|46122.9|46102.9|46074.5|46054.5|400
1727454900000|2024-09-27 16:35:00|46092.1|46072.1|46084.5|46064.5|46117|46097|46084.5|46064.5|286
1727455200000|2024-09-27 16:40:00|46087|46067|46056.2|46036.2|46101.2|46081.2|46053.7|46033.7|228
1727455500000|2024-09-27 16:45:00|46057.9|46037.9|46052.9|46032.9|46090.4|46070.4|46047.9|46027.9|245
1727455800000|2024-09-27 16:50:00|46055.4|46035.4|46079.6|46059.6|46087|46067|46055.4|46035.4|335
1727456100000|2024-09-27 16:55:00|46078.7|46058.7|46082.7|46062.7|46096.1|46076.1|46043|46023|1252
1727456400000|2024-09-27 17:00:00|46083.6|46063.6|46076.9|46056.9|46097.7|46077.7|46068.6|46048.6|358
1727456700000|2024-09-27 17:05:00|46076|46056|46004.4|45984.4|46076.9|46056.9|45999.4|45979.4|316
1727457000000|2024-09-27 17:10:00|46002.8|45982.8|46007.8|45987.8|46030.3|46010.3|45998.6|45978.6|188
1727457300000|2024-09-27 17:15:00|46005.3|45985.3|46032.7|46012.7|46032.7|46012.7|45998.7|45978.7|121
1727457600000|2024-09-27 17:20:00|46036.1|46016.1|45971.1|45951.1|46039.4|46019.4|45967.8|45947.8|247
1727457900000|2024-09-27 17:25:00|45973.6|45953.6|45896.2|45876.2|45976.1|45956.1|45876.2|45856.2|640
1727458200000|2024-09-27 17:30:00|45894.6|45874.6|45899.5|45879.5|45909.5|45889.5|45863.6|45843.6|379
1727458500000|2024-09-27 17:35:00|45901.1|45881.1|45874.5|45854.5|45926.1|45906.1|45872.9|45852.9|306
1727458800000|2024-09-27 17:40:00|45876.1|45856.1|45911.2|45891.2|45914.6|45894.6|45871.2|45851.2|113
1727459100000|2024-09-27 17:45:00|45912.9|45892.9|45932.9|45912.9|45942.9|45922.9|45912.9|45892.9|78
1727459400000|2024-09-27 17:50:00|45934.5|45914.5|45939.5|45919.5|45956.2|45936.2|45932.9|45912.9|124
1727459700000|2024-09-27 17:55:00|45937.9|45917.9|45962.8|45942.8|45962.8|45942.8|45929.5|45909.5|79
1727460000000|2024-09-27 18:00:00|45964.4|45944.4|45965.3|45945.3|45967|45947|45955.3|45935.3|43
1727460300000|2024-09-27 18:05:00|45967|45947|45952.8|45932.8|45972|45952|45947|45927|71
1727460600000|2024-09-27 18:10:00|45952|45932|45992.8|45972.8|45993.7|45973.7|45952|45932|63
1727460900000|2024-09-27 18:15:00|45992|45972|45994.5|45974.5|46007|45987|45990.3|45970.3|63
1727461200000|2024-09-27 18:20:00|45992.8|45972.8|45982.9|45962.9|46007.9|45987.9|45982|45962|79
1727461500000|2024-09-27 18:25:00|45982|45962|45941.1|45921.1|45982|45962|45941.1|45921.1|75
1727461800000|2024-09-27 18:30:00|45942.8|45922.8|45929.5|45909.5|45947.8|45927.8|45903.6|45883.6|101
1727462100000|2024-09-27 18:35:00|45927.9|45907.9|45949.5|45929.5|45952|45932|45919.5|45899.5|66
1727462400000|2024-09-27 18:40:00|45948.7|45928.7|45947|45927|45951.3|45931.3|45939.5|45919.5|42
1727462700000|2024-09-27 18:45:00|45948.7|45928.7|45990.3|45970.3|45991.2|45971.2|45947.9|45927.9|88
1727463000000|2024-09-27 18:50:00|45991.2|45971.2|45980.3|45960.3|46001.2|45981.2|45980.3|45960.3|75
1727463300000|2024-09-27 18:55:00|45978.7|45958.7|46001.2|45981.2|46002.8|45982.8|45978.7|45958.7|28
1727463600000|2024-09-27 19:00:00|46002.8|45982.8|45972.9|45952.9|46002.8|45982.8|45966.2|45946.2|39
1727463900000|2024-09-27 19:05:00|45974.6|45954.6|45977.8|45957.8|45982.8|45962.8|45974.6|45954.6|34
1727464200000|2024-09-27 19:10:00|45976.2|45956.2|45969.6|45949.6|45976.2|45956.2|45952.9|45932.9|33
1727464500000|2024-09-27 19:15:00|45967.8|45947.8|46001.2|45981.2|46004.5|45984.5|45966.2|45946.2|24
1727464800000|2024-09-27 19:20:00|46002.1|45982.1|45997.9|45977.9|46006.2|45986.2|45992.9|45972.9|19
1727465100000|2024-09-27 19:25:00|45998.7|45978.7|45991.2|45971.2|46002.9|45982.9|45988.7|45968.7|43
1727465400000|2024-09-27 19:30:00|45989.6|45969.6|45988.7|45968.7|45996.2|45976.2|45987.1|45967.1|22
1727465700000|2024-09-27 19:35:00|45991.2|45971.2|45980.4|45960.4|45991.2|45971.2|45976.3|45956.3|66
1727466000000|2024-09-27 19:40:00|45978.8|45958.8|45982.9|45962.9|45989.5|45969.5|45969.5|45949.5|47
1727466300000|2024-09-27 19:45:00|45987.9|45967.9|45977.9|45957.9|45990.4|45970.4|45977.9|45957.9|32
1727466600000|2024-09-27 19:50:00|45980.4|45960.4|45986.3|45966.3|46006.3|45986.3|45980.4|45960.4|105
1727466900000|2024-09-27 19:55:00|45984.6|45964.6|45970.5|45950.5|45984.6|45964.6|45969.7|45949.7|73
1727467200000|2024-09-27 20:00:00|45968.9|45948.9|45943|45923|45970.5|45950.5|45936.3|45916.3|66
1727467500000|2024-09-27 20:05:00|45943.9|45923.9|45975.3|45955.3|45981.2|45961.2|45943.9|45923.9|95
1727467800000|2024-09-27 20:10:00|45973.7|45953.7|45967.1|45947.1|45973.7|45953.7|45967.1|45947.1|28
1727468100000|2024-09-27 20:15:00|45965.5|45945.5|45984.5|45964.5|45989.5|45969.5|45957.9|45937.9|63
1727468400000|2024-09-27 20:20:00|45987.8|45967.8|45989.5|45969.5|45998.5|45978.5|45984.5|45964.5|33
1727468700000|2024-09-27 20:25:00|45991.1|45971.1|45981.2|45961.2|45997.9|45977.9|45980.4|45960.4|21
1727469000000|2024-09-27 20:30:00|45979.5|45959.5|45973|45953|45979.5|45959.5|45971.2|45951.2|21
1727469300000|2024-09-27 20:35:00|45971.3|45951.3|45964.6|45944.6|45972.1|45952.1|45962.9|45942.9|24
1727469600000|2024-09-27 20:40:00|45962.1|45942.1|45957.1|45937.1|45962.1|45942.1|45953|45933|11
1727469900000|2024-09-27 20:45:00|45958.8|45938.8|45976.3|45956.3|45976.3|45956.3|45958.8|45938.8|47
1727470200000|2024-09-27 20:50:00|45977.9|45957.9|45988|45968|45988.8|45968.8|45973|45953|29
1727470500000|2024-09-27 20:55:00|45989.7|45969.7|45978.9|45958.9|46001.3|45981.3|45978.9|45958.9|51
1727647800000|2024-09-29 22:10:00|47373.8|47353.8|47275.9|47255.9|47410.4|47390.4|47246.6|47226.6|334
1727648100000|2024-09-29 22:15:00|47275|47255|47152.2|47132.2|47283.4|47263.4|47134.1|47114.1|214
1727648400000|2024-09-29 22:20:00|47153.1|47133.1|47188.8|47168.8|47206.3|47186.3|47073.1|47053.1|338
1727648700000|2024-09-29 22:25:00|47189.7|47169.7|47154.7|47134.7|47212.2|47192.2|47144.1|47124.1|136
1727649000000|2024-09-29 22:30:00|47153.1|47133.1|47077|47057|47153.1|47133.1|47010.4|46990.4|307
1727649300000|2024-09-29 22:35:00|47071.3|47051.3|47119.7|47099.7|47131.7|47111.7|47067|47047|200
1727649600000|2024-09-29 22:40:00|47114.7|47094.7|47111.1|47091.1|47142.6|47122.6|47099.5|47079.5|94
1727649900000|2024-09-29 22:45:00|47110.1|47090.1|47199.7|47179.7|47305.6|47285.6|47108.6|47088.6|432
1727650200000|2024-09-29 22:50:00|47203.8|47183.8|47075.3|47055.3|47203.8|47183.8|47075.3|47055.3|199
1727650500000|2024-09-29 22:55:00|47074.3|47054.3|47115.3|47095.3|47127.8|47107.8|47070.3|47050.3|110
1727650800000|2024-09-29 23:00:00|47106.5|47086.5|47068.4|47048.4|47106.5|47086.5|47066.2|47046.2|109
1727651100000|2024-09-29 23:05:00|47065.3|47045.3|47125.9|47105.9|47125.9|47105.9|47065.3|47045.3|54
1727651400000|2024-09-29 23:10:00|47122.5|47102.5|47072.5|47052.5|47135.6|47115.6|47072.5|47052.5|80
1727651700000|2024-09-29 23:15:00|47068.4|47048.4|47067.5|47047.5|47078.4|47058.4|47062.8|47042.8|30
1727652000000|2024-09-29 23:20:00|47068.4|47048.4|47143.8|47123.8|47143.8|47123.8|47055.9|47035.9|149
1727652300000|2024-09-29 23:25:00|47142.9|47122.9|47078.9|47058.9|47143.8|47123.8|47078.5|47058.5|199
1727652600000|2024-09-29 23:30:00|47082.3|47062.3|47055.1|47035.1|47082.3|47062.3|47031|47011|127
1727652900000|2024-09-29 23:35:00|47056.6|47036.6|47046.6|47026.6|47081.6|47061.6|47039.1|47019.1|109
1727653200000|2024-09-29 23:40:00|47050.3|47030.3|46999.4|46979.4|47051.9|47031.9|46976.9|46956.9|172
1727653500000|2024-09-29 23:45:00|47001|46981|46979.4|46959.4|47001|46981|46918.5|46898.5|302
1727653800000|2024-09-29 23:50:00|46974.4|46954.4|46891.9|46871.9|47006|46986|46891.9|46871.9|274
1727654100000|2024-09-29 23:55:00|46888.5|46868.5|46791.3|46771.3|46891.9|46871.9|46789.4|46769.4|383
1727654400000|2024-09-30 00:00:00|46795.3|46775.3|46825|46805|46827.5|46807.5|46715.5|46695.5|747
1727654700000|2024-09-30 00:05:00|46822.5|46802.5|46883.8|46863.8|46915.4|46895.4|46817.5|46797.5|337
1727655000000|2024-09-30 00:10:00|46882.9|46862.9|46899.3|46879.3|46941.8|46921.8|46881.9|46861.9|127
1727655300000|2024-09-30 00:15:00|46897.5|46877.5|46888.1|46868.1|46943.1|46923.1|46888.1|46868.1|136
1727655600000|2024-09-30 00:20:00|46889.7|46869.7|46844.1|46824.1|46889.7|46869.7|46791.3|46771.3|146
1727655900000|2024-09-30 00:25:00|46843.1|46823.1|46860.9|46840.9|46863.4|46843.4|46823.1|46803.1|77
1727656200000|2024-09-30 00:30:00|46863.4|46843.4|46879.1|46859.1|46888.1|46868.1|46853.4|46833.4|92
1727656500000|2024-09-30 00:35:00|46877.5|46857.5|46775.6|46755.6|46877.5|46857.5|46775.6|46755.6|160
1727656800000|2024-09-30 00:40:00|46777.2|46757.2|46792.2|46772.2|46825|46805|46777.2|46757.2|130
1727657100000|2024-09-30 00:45:00|46790.6|46770.6|46785.6|46765.6|46810.6|46790.6|46771.6|46751.6|96
1727657400000|2024-09-30 00:50:00|46784.1|46764.1|46751.3|46731.3|46800.6|46780.6|46737.2|46717.2|128
1727657700000|2024-09-30 00:55:00|46748.8|46728.8|46656.2|46636.2|46767.9|46747.9|46651.2|46631.2|304
1727658000000|2024-09-30 01:00:00|46677.6|46657.6|46833.2|46813.2|46913.1|46893.1|46660|46640|1205
1727658300000|2024-09-30 01:05:00|46838.2|46818.2|46726.2|46706.2|46891.6|46871.6|46680|46660|483
1727658600000|2024-09-30 01:10:00|46722.8|46702.8|46735.9|46715.9|46842.8|46822.8|46683.7|46663.7|354
1727658900000|2024-09-30 01:15:00|46736.9|46716.9|46686.9|46666.9|46801.9|46781.9|46681.2|46661.2|320
1727659200000|2024-09-30 01:20:00|46687.8|46667.8|46647.4|46627.4|46703.3|46683.3|46602.4|46582.4|348
1727659500000|2024-09-30 01:25:00|46646.5|46626.5|46704.6|46684.6|46720.6|46700.6|46606.5|46586.5|233
1727659800000|2024-09-30 01:30:00|46707.8|46687.8|46715.9|46695.9|46757.8|46737.8|46597.8|46577.8|325
1727660100000|2024-09-30 01:35:00|46716.9|46696.9|46601.9|46581.9|46740.9|46720.9|46600.9|46580.9|289
1727660400000|2024-09-30 01:40:00|46599.4|46579.4|46585.9|46565.9|46628.2|46608.2|46565.9|46545.9|296
1727660700000|2024-09-30 01:45:00|46577.8|46557.8|46425.3|46405.3|46577.8|46557.8|46403.5|46383.5|554
1727661000000|2024-09-30 01:50:00|46424.4|46404.4|46483.7|46463.7|46497.8|46477.8|46384.4|46364.4|442
1727661300000|2024-09-30 01:55:00|46481.2|46461.2|46483.7|46463.7|46519.4|46499.4|46434.7|46414.7|181
1727661600000|2024-09-30 02:00:00|46482.2|46462.2|46396.5|46376.5|46498.7|46478.7|46333.7|46313.7|674
1727661900000|2024-09-30 02:05:00|46393.4|46373.4|46484|46464|46521.5|46501.5|46376.5|46356.5|119
1727662200000|2024-09-30 02:10:00|46482.5|46462.5|46417.5|46397.5|46486.5|46466.5|46397.5|46377.5|104
1727662500000|2024-09-30 02:15:00|46420.6|46400.6|46466.5|46446.5|46475.6|46455.6|46402.5|46382.5|60
1727662800000|2024-09-30 02:20:00|46461.5|46441.5|46459.3|46439.3|46502.5|46482.5|46454|46434|107
1727663100000|2024-09-30 02:25:00|46463.4|46443.4|46501.5|46481.5|46512.5|46492.5|46442.5|46422.5|206
1727663400000|2024-09-30 02:30:00|46511.5|46491.5|46487.5|46467.5|46514.7|46494.7|46457.5|46437.5|116
1727663700000|2024-09-30 02:35:00|46484.3|46464.3|46532.5|46512.5|46555|46535|46482.5|46462.5|124
1727664000000|2024-09-30 02:40:00|46535|46515|46508.4|46488.4|46565.9|46545.9|46508.4|46488.4|153
1727664300000|2024-09-30 02:45:00|46507.5|46487.5|46523.4|46503.4|46544|46524|46497.5|46477.5|71
1727664600000|2024-09-30 02:50:00|46522.5|46502.5|46526.6|46506.6|46552.5|46532.5|46497.5|46477.5|67
1727664900000|2024-09-30 02:55:00|46529.1|46509.1|46546.6|46526.6|46560.6|46540.6|46520.9|46500.9|100
1727665200000|2024-09-30 03:00:00|46549.1|46529.1|46541.6|46521.6|46559.7|46539.7|46506.6|46486.6|145
1727665500000|2024-09-30 03:05:00|46544.1|46524.1|46548.1|46528.1|46555.6|46535.6|46490.6|46470.6|140
1727665800000|2024-09-30 03:10:00|46547.2|46527.2|46569.1|46549.1|46575.6|46555.6|46526.6|46506.6|101
1727666100000|2024-09-30 03:15:00|46570.6|46550.6|46582.9|46562.9|46620.6|46600.6|46567.5|46547.5|146
1727666400000|2024-09-30 03:20:00|46581.9|46561.9|46603.5|46583.5|46631|46611|46572.9|46552.9|113
1727666700000|2024-09-30 03:25:00|46605.1|46585.1|46635.7|46615.7|46658.2|46638.2|46599.4|46579.4|181
1727667000000|2024-09-30 03:30:00|46637.3|46617.3|46597.3|46577.3|46651.4|46631.4|46597.3|46577.3|67
1727667300000|2024-09-30 03:35:00|46592.3|46572.3|46643.2|46623.2|46655.4|46635.4|46583.9|46563.9|63
1727667600000|2024-09-30 03:40:00|46644.8|46624.8|46649.2|46629.2|46670.7|46650.7|46644.8|46624.8|51
1727667900000|2024-09-30 03:45:00|46648.2|46628.2|46673.2|46653.2|46679.8|46659.8|46644.8|46624.8|31
1727668200000|2024-09-30 03:50:00|46670.7|46650.7|46680.7|46660.7|46689.8|46669.8|46656.7|46636.7|95
1727668500000|2024-09-30 03:55:00|46679.2|46659.2|46689.2|46669.2|46694.8|46674.8|46671.7|46651.7|41
1727668800000|2024-09-30 04:00:00|46693.2|46673.2|46720.7|46700.7|46723.2|46703.2|46693.2|46673.2|38
1727669100000|2024-09-30 04:05:00|46720.1|46700.1|46678.9|46658.9|46720.1|46700.1|46664.2|46644.2|74
1727669400000|2024-09-30 04:10:00|46677.3|46657.3|46671.4|46651.4|46678.9|46658.9|46663.2|46643.2|28
1727669700000|2024-09-30 04:15:00|46670.5|46650.5|46698.9|46678.9|46703.9|46683.9|46670.5|46650.5|38
1727670000000|2024-09-30 04:20:00|46698|46678|46698.9|46678.9|46701.4|46681.4|46684.8|46664.8|14
1727670300000|2024-09-30 04:25:00|46693.2|46673.2|46713.9|46693.9|46728|46708|46693.2|46673.2|32
1727670600000|2024-09-30 04:30:00|46715.5|46695.5|46664.8|46644.8|46724.5|46704.5|46664.2|46644.2|62
1727670900000|2024-09-30 04:35:00|46662.3|46642.3|46651.4|46631.4|46665.5|46645.5|46645.5|46625.5|40
1727671200000|2024-09-30 04:40:00|46652.3|46632.3|46673|46653|46673.9|46653.9|46649.8|46629.8|34
1727671500000|2024-09-30 04:45:00|46673.9|46653.9|46675.5|46655.5|46688.9|46668.9|46670.5|46650.5|29
1727671800000|2024-09-30 04:50:00|46673.9|46653.9|46658.3|46638.3|46673.9|46653.9|46628.9|46608.9|67
1727672100000|2024-09-30 04:55:00|46660.8|46640.8|46670.5|46650.5|46686.4|46666.4|46656.7|46636.7|80
1727672400000|2024-09-30 05:00:00|46673.9|46653.9|46694.8|46674.8|46711.4|46691.4|46673.9|46653.9|97
1727672700000|2024-09-30 05:05:00|46696.4|46676.4|46675.1|46655.1|46699.8|46679.8|46662.6|46642.6|50
1727673000000|2024-09-30 05:10:00|46676.1|46656.1|46538.6|46518.6|46680.1|46660.1|46538.6|46518.6|166
1727673300000|2024-09-30 05:15:00|46540.1|46520.1|46558.6|46538.6|46610.1|46590.1|46540.1|46520.1|100
1727673600000|2024-09-30 05:20:00|46561.1|46541.1|46556.7|46536.7|46571.4|46551.4|46545.8|46525.8|77
1727673900000|2024-09-30 05:25:00|46558.3|46538.3|46568.3|46548.3|46572.3|46552.3|46543.3|46523.3|82
1727674200000|2024-09-30 05:30:00|46563.3|46543.3|46674.2|46654.2|46688.3|46668.3|46541.7|46521.7|271
1727674500000|2024-09-30 05:35:00|46675.1|46655.1|46639.2|46619.2|46675.1|46655.1|46605.1|46585.1|103
1727674800000|2024-09-30 05:40:00|46636.1|46616.1|46625.1|46605.1|46640.1|46620.1|46575.1|46555.1|63
1727675100000|2024-09-30 05:45:00|46629.2|46609.2|46635.1|46615.1|46652.6|46632.6|46582.6|46562.6|65
1727675400000|2024-09-30 05:50:00|46633.6|46613.6|46686.1|46666.1|46705.2|46685.2|46633.6|46613.6|125
1727675700000|2024-09-30 05:55:00|46688.6|46668.6|46700.8|46680.8|46716.1|46696.1|46674.5|46654.5|99
1727676000000|2024-09-30 06:00:00|46702.4|46682.4|46698.6|46678.6|46716.1|46696.1|46661.1|46641.1|241
1727676300000|2024-09-30 06:05:00|46700.2|46680.2|46651.1|46631.1|46700.2|46680.2|46609.5|46589.5|181
1727676600000|2024-09-30 06:10:00|46657.7|46637.7|46702|46682|46716.1|46696.1|46657.7|46637.7|149
1727676900000|2024-09-30 06:15:00|46703.6|46683.6|46552|46532|46713.3|46693.3|46552|46532|147
1727677200000|2024-09-30 06:20:00|46549.5|46529.5|46463|46443|46558.6|46538.6|46415.5|46395.5|250
1727677500000|2024-09-30 06:25:00|46460.5|46440.5|46427.6|46407.6|46485.5|46465.5|46413|46393|223
1727677800000|2024-09-30 06:30:00|46425.1|46405.1|46469.5|46449.5|46479.5|46459.5|46408.6|46388.6|173
1727678100000|2024-09-30 06:35:00|46467|46447|46519.5|46499.5|46523.6|46503.6|46452.9|46432.9|151
1727678400000|2024-09-30 06:40:00|46522|46502|46574.5|46554.5|46578.6|46558.6|46514.5|46494.5|189
1727678700000|2024-09-30 06:45:00|46572.9|46552.9|46561.1|46541.1|46588.6|46568.6|46541.4|46521.4|160
1727679000000|2024-09-30 06:50:00|46564.5|46544.5|46560.1|46540.1|46577|46557|46545.1|46525.1|96
1727679300000|2024-09-30 06:55:00|46558.5|46538.5|46509.2|46489.2|46558.5|46538.5|46486.3|46466.3|221
1727679600000|2024-09-30 07:00:00|46519.2|46499.2|46507.3|46487.3|46559.5|46539.5|46495.1|46475.1|210
1727679900000|2024-09-30 07:05:00|46508.8|46488.8|46497.3|46477.3|46557|46537|46428.8|46408.8|187
1727680200000|2024-09-30 07:10:00|46493.8|46473.8|46483.5|46463.5|46522|46502|46471|46451|102
1727680500000|2024-09-30 07:15:00|46485.1|46465.1|46468.9|46448.9|46519.5|46499.5|46456.4|46436.4|125
1727680800000|2024-09-30 07:20:00|46463.9|46443.9|46465.1|46445.1|46493.9|46473.9|46396|46376|265
1727681100000|2024-09-30 07:25:00|46466.7|46446.7|46410.7|46390.7|46471.7|46451.7|46410.7|46390.7|81
1727681400000|2024-09-30 07:30:00|46409.2|46389.2|46351.7|46331.7|46409.2|46389.2|46344.2|46324.2|243
1727681700000|2024-09-30 07:35:00|46354.2|46334.2|46357.3|46337.3|46393.2|46373.2|46343.8|46323.8|332
1727682000000|2024-09-30 07:40:00|46354.8|46334.8|46301.9|46281.9|46414.1|46394.1|46295.4|46275.4|259
1727682300000|2024-09-30 07:45:00|46302.9|46282.9|46273.2|46253.2|46319.7|46299.7|46264.1|46244.1|185
1727682600000|2024-09-30 07:50:00|46274.7|46254.7|46186|46166|46293.8|46273.8|46186|46166|294
1727682900000|2024-09-30 07:55:00|46190.1|46170.1|46177.6|46157.6|46226|46206|46167.6|46147.6|225
1727683200000|2024-09-30 08:00:00|46179.1|46159.1|46294.1|46274.1|46361.9|46341.9|46179.1|46159.1|552
1727683500000|2024-09-30 08:05:00|46295.7|46275.7|46302.8|46282.8|46342.5|46322.5|46249.1|46229.1|284
1727683800000|2024-09-30 08:10:00|46306|46286|46221.9|46201.9|46312.8|46292.8|46214.4|46194.4|264
1727684100000|2024-09-30 08:15:00|46220.4|46200.4|46206.9|46186.9|46226.9|46206.9|46166.9|46146.9|234
1727684400000|2024-09-30 08:20:00|46211.9|46191.9|46224.4|46204.4|46246.6|46226.6|46177.9|46157.9|152
1727684700000|2024-09-30 08:25:00|46226|46206|46243.2|46223.2|46271.9|46251.9|46221.9|46201.9|131
1727685000000|2024-09-30 08:30:00|46244.1|46224.1|46272.9|46252.9|46285.4|46265.4|46240.1|46220.1|98
1727685300000|2024-09-30 08:35:00|46265.1|46245.1|46327.6|46307.6|46345.7|46325.7|46258.5|46238.5|171
1727685600000|2024-09-30 08:40:00|46326|46306|46327|46307|46371.3|46351.3|46299.5|46279.5|220
1727685900000|2024-09-30 08:45:00|46322|46302|46350.1|46330.1|46365.1|46345.1|46307|46287|181
1727686200000|2024-09-30 08:50:00|46351.7|46331.7|46348.5|46328.5|46354.2|46334.2|46312|46292|138
1727686500000|2024-09-30 08:55:00|46350.1|46330.1|46343.6|46323.6|46381.7|46361.7|46340.1|46320.1|205
1727686800000|2024-09-30 09:00:00|46340.1|46320.1|46329.5|46309.5|46340.1|46320.1|46263.6|46243.6|139
1727687100000|2024-09-30 09:05:00|46331.1|46311.1|46305.4|46285.4|46342|46322|46297|46277|87
1727687400000|2024-09-30 09:10:00|46304.5|46284.5|46247|46227|46317|46297|46244.5|46224.5|115
1727687700000|2024-09-30 09:15:00|46249.5|46229.5|46220.8|46200.8|46261.1|46241.1|46211.7|46191.7|166
1727688000000|2024-09-30 09:20:00|46225.1|46205.1|46243.3|46223.3|46283.3|46263.3|46225.1|46205.1|123
1727688300000|2024-09-30 09:25:00|46244.2|46224.2|46239.9|46219.9|46254.8|46234.8|46213.3|46193.3|88
1727688600000|2024-09-30 09:30:00|46240.8|46220.8|46276.7|46256.7|46302.4|46282.4|46239.9|46219.9|89
1727688900000|2024-09-30 09:35:00|46275.2|46255.2|46270.2|46250.2|46299.6|46279.6|46239.2|46219.2|110
1727689200000|2024-09-30 09:40:00|46269.2|46249.2|46217.7|46197.7|46269.2|46249.2|46210.2|46190.2|78
1727689500000|2024-09-30 09:45:00|46220.2|46200.2|46224.9|46204.9|46243.3|46223.3|46204.6|46184.6|79
1727689800000|2024-09-30 09:50:00|46223.3|46203.3|46178.6|46158.6|46223.3|46203.3|46178.6|46158.6|76
1727690100000|2024-09-30 09:55:00|46177.1|46157.1|46196.1|46176.1|46199.3|46179.3|46171.1|46151.1|56
1727690400000|2024-09-30 10:00:00|46193.6|46173.6|46154.6|46134.6|46198.6|46178.6|46154.6|46134.6|188
1727690700000|2024-09-30 10:05:00|46153|46133|46197.1|46177.1|46201.1|46181.1|46146.4|46126.4|257
1727691000000|2024-09-30 10:10:00|46194.6|46174.6|46153.9|46133.9|46202.1|46182.1|46148|46128|236
1727691300000|2024-09-30 10:15:00|46148.9|46128.9|46146.8|46126.8|46160.2|46140.2|46129.9|46109.9|136
1727691600000|2024-09-30 10:20:00|46145.8|46125.8|46102.7|46082.7|46145.8|46125.8|46087.7|46067.7|139
1727691900000|2024-09-30 10:25:00|46100.2|46080.2|46014.9|45994.9|46102.7|46082.7|46007.4|45987.4|404
1727692200000|2024-09-30 10:30:00|46013.3|45993.3|45969.6|45949.6|46038.3|46018.3|45962.1|45942.1|279
1727692500000|2024-09-30 10:35:00|45972.1|45952.1|45927.4|45907.4|46021.5|46001.5|45927.4|45907.4|393
1727692800000|2024-09-30 10:40:00|45929|45909|45912.7|45892.7|45959.3|45939.3|45908.4|45888.4|268
1727693100000|2024-09-30 10:45:00|45909.6|45889.6|45710.9|45690.9|45920.9|45900.9|45701.5|45681.5|590
1727693400000|2024-09-30 10:50:00|45712.4|45692.4|45750|45730|45766.5|45746.5|45685.9|45665.9|456
1727693700000|2024-09-30 10:55:00|45748.4|45728.4|45743.4|45723.4|45789.6|45769.6|45741.8|45721.8|235
1727694000000|2024-09-30 11:00:00|45739.3|45719.3|45714|45694|45743.4|45723.4|45676.5|45656.5|347
1727694300000|2024-09-30 11:05:00|45715.6|45695.6|45817.2|45797.2|45817.2|45797.2|45714|45694|319
1727694600000|2024-09-30 11:10:00|45819.7|45799.7|45820.9|45800.9|45829.7|45809.7|45759|45739|279
1727694900000|2024-09-30 11:15:00|45821.9|45801.9|45757.8|45737.8|45821.9|45801.9|45748.7|45728.7|145
1727695200000|2024-09-30 11:20:00|45755.3|45735.3|45709.7|45689.7|45756.9|45736.9|45707.2|45687.2|235
1727695500000|2024-09-30 11:25:00|45708.1|45688.1|45747.8|45727.8|45758.8|45738.8|45708.1|45688.1|177
1727695800000|2024-09-30 11:30:00|45746.3|45726.3|45778.5|45758.5|45836|45816|45746.3|45726.3|327
1727696100000|2024-09-30 11:35:00|45776|45756|45830.3|45810.3|45836.3|45816.3|45771.9|45751.9|163
1727696400000|2024-09-30 11:40:00|45831.3|45811.3|45839.1|45819.1|45857.9|45837.9|45828.8|45808.8|232
1727696700000|2024-09-30 11:45:00|45838.2|45818.2|45879.1|45859.1|45886.3|45866.3|45821.6|45801.6|320
1727697000000|2024-09-30 11:50:00|45876.6|45856.6|45848.8|45828.8|45880.1|45860.1|45823.8|45803.8|230
1727697300000|2024-09-30 11:55:00|45847.9|45827.9|45852.6|45832.6|45873.5|45853.5|45827.9|45807.9|146
1727697600000|2024-09-30 12:00:00|45855.1|45835.1|45912.9|45892.9|45912.9|45892.9|45828.5|45808.5|304
1727697900000|2024-09-30 12:05:00|45909.5|45889.5|45891.3|45871.3|45922.9|45902.9|45872.9|45852.9|313
1727698200000|2024-09-30 12:10:00|45894.8|45874.8|45917.9|45897.9|45935.4|45915.4|45894.8|45874.8|375
1727698500000|2024-09-30 12:15:00|45919.5|45899.5|45943.5|45923.5|45946|45926|45877.9|45857.9|359
1727698800000|2024-09-30 12:20:00|45945.1|45925.1|45917.9|45897.9|45947|45927|45897.9|45877.9|245
1727699100000|2024-09-30 12:25:00|45919.5|45899.5|45897.9|45877.9|45945.1|45925.1|45885.4|45865.4|232
1727699400000|2024-09-30 12:30:00|45896.4|45876.4|45832.3|45812.3|45896.4|45876.4|45798.3|45778.3|303
1727699700000|2024-09-30 12:35:00|45831.4|45811.4|45756.7|45736.7|45831.4|45811.4|45745.1|45725.1|356
1727700000000|2024-09-30 12:40:00|45759.2|45739.2|45774.8|45754.8|45806.4|45786.4|45736.7|45716.7|231
1727700300000|2024-09-30 12:45:00|45773.3|45753.3|45734.2|45714.2|45774.8|45754.8|45723.3|45703.3|218
1727700600000|2024-09-30 12:50:00|45735.8|45715.8|45741.1|45721.1|45745.2|45725.2|45687.7|45667.7|233
1727700900000|2024-09-30 12:55:00|45743.6|45723.6|45659.9|45639.9|45750.8|45730.8|45657.4|45637.4|337
1727701200000|2024-09-30 13:00:00|45661.5|45641.5|45608|45588|45664.9|45644.9|45505.5|45485.5|1209
1727701500000|2024-09-30 13:05:00|45606.5|45586.5|45512.4|45492.4|45630.2|45610.2|45503.4|45483.4|528
1727701800000|2024-09-30 13:10:00|45514.9|45494.9|45426.5|45406.5|45517.4|45497.4|45386.8|45366.8|994
1727702100000|2024-09-30 13:15:00|45424.6|45404.6|45382.8|45362.8|45451.5|45431.5|45346.2|45326.2|687
1727702400000|2024-09-30 13:20:00|45385.3|45365.3|45374.7|45354.7|45401.2|45381.2|45276.2|45256.2|1032
1727702700000|2024-09-30 13:25:00|45378.1|45358.1|45339.4|45319.4|45398.7|45378.7|45307.5|45287.5|706
1727703000000|2024-09-30 13:30:00|45337.5|45317.5|45269.7|45249.7|45357.5|45337.5|45220.6|45200.6|1138
1727703300000|2024-09-30 13:35:00|45266.2|45246.2|45116.6|45096.6|45284.4|45264.4|45105.6|45085.6|1208
1727703600000|2024-09-30 13:40:00|45118.1|45098.1|45192.2|45172.2|45222.2|45202.2|45118.1|45098.1|680
1727703900000|2024-09-30 13:45:00|45188.8|45168.8|45251.3|45231.3|45251.3|45231.3|45156.6|45136.6|577
1727704200000|2024-09-30 13:50:00|45252.8|45232.8|45283.2|45263.2|45286.3|45266.3|45198.2|45178.2|507
1727704500000|2024-09-30 13:55:00|45281.6|45261.6|45225.1|45205.1|45281.6|45261.6|45212.6|45192.6|479
1727704800000|2024-09-30 14:00:00|45216.9|45196.9|45145.4|45125.4|45216.9|45196.9|45118.8|45098.8|469
1727705100000|2024-09-30 14:05:00|45143.8|45123.8|45148.8|45128.8|45170.4|45150.4|45118.8|45098.8|448
1727705400000|2024-09-30 14:10:00|45148.9|45128.9|45183.9|45163.9|45207.9|45187.9|45123.9|45103.9|403
1727705700000|2024-09-30 14:15:00|45186.4|45166.4|45258.2|45238.2|45264.8|45244.8|45153.9|45133.9|707
1727706000000|2024-09-30 14:20:00|45261.3|45241.3|45284.5|45264.5|45312|45292|45261.3|45241.3|596
1727706300000|2024-09-30 14:25:00|45286|45266|45259.8|45239.8|45287.9|45267.9|45234.8|45214.8|375
1727706600000|2024-09-30 14:30:00|45261.4|45241.4|45322|45302|45331.1|45311.1|45233.3|45213.3|420
1727706900000|2024-09-30 14:35:00|45324.5|45304.5|45373.6|45353.6|45373.6|45353.6|45304.5|45284.5|418
1727707200000|2024-09-30 14:40:00|45372.6|45352.6|45392.6|45372.6|45399.2|45379.2|45343.6|45323.6|387
1727707500000|2024-09-30 14:45:00|45390.1|45370.1|45465.1|45445.1|45473.9|45453.9|45367.6|45347.6|771
1727707800000|2024-09-30 14:50:00|45467.6|45447.6|45448.2|45428.2|45474.8|45454.8|45431.7|45411.7|543
1727708100000|2024-09-30 14:55:00|45444.8|45424.8|45450.1|45430.1|45481.7|45461.7|45433.3|45413.3|440
1727708400000|2024-09-30 15:00:00|45448.6|45428.6|45460.1|45440.1|45505.1|45485.1|45434.2|45414.2|360
1727708700000|2024-09-30 15:05:00|45457.6|45437.6|45415.2|45395.2|45461.7|45441.7|45391.7|45371.7|408
1727709000000|2024-09-30 15:10:00|45416.7|45396.7|45437.3|45417.3|45462.3|45442.3|45405.2|45385.2|196
1727709300000|2024-09-30 15:15:00|45435.8|45415.8|45459.9|45439.9|45478|45458|45428.3|45408.3|239
1727709600000|2024-09-30 15:20:00|45458.9|45438.9|45487.4|45467.4|45504.9|45484.9|45427.4|45407.4|301
1727709900000|2024-09-30 15:25:00|45485.8|45465.8|45440.8|45420.8|45490.2|45470.2|45439.3|45419.3|263
1727710200000|2024-09-30 15:30:00|45441.8|45421.8|45398.3|45378.3|45453.3|45433.3|45378.3|45358.3|457
1727710500000|2024-09-30 15:35:00|45399.9|45379.9|45368.3|45348.3|45433.3|45413.3|45368.3|45348.3|204
1727710800000|2024-09-30 15:40:00|45367.4|45347.4|45393.3|45373.3|45430.8|45410.8|45354.9|45334.9|429
1727711100000|2024-09-30 15:45:00|45391.8|45371.8|45377.4|45357.4|45439.6|45419.6|45334.3|45314.3|611
1727711400000|2024-09-30 15:50:00|45376.5|45356.5|45304.9|45284.9|45386.5|45366.5|45298.4|45278.4|328
1727711700000|2024-09-30 15:55:00|45305.9|45285.9|45318|45298|45333.4|45313.4|45303.4|45283.4|235
1727712000000|2024-09-30 16:00:00|45313|45293|45311.5|45291.5|45364|45344|45303.1|45283.1|369
1727712300000|2024-09-30 16:05:00|45310.6|45290.6|45331.2|45311.2|45336.2|45316.2|45283.1|45263.1|243
1727712600000|2024-09-30 16:10:00|45332.7|45312.7|45377.1|45357.1|45377.1|45357.1|45291.5|45271.5|344
1727712900000|2024-09-30 16:15:00|45378.1|45358.1|45396.5|45376.5|45419.6|45399.6|45371.5|45351.5|227
1727713200000|2024-09-30 16:20:00|45390|45370|45393.7|45373.7|45398.7|45378.7|45362.8|45342.8|196
1727713500000|2024-09-30 16:25:00|45391.2|45371.2|45462.8|45442.8|45474.3|45454.3|45379.7|45359.7|285
1727713800000|2024-09-30 16:30:00|45459.3|45439.3|45475.9|45455.9|45497.5|45477.5|45448.4|45428.4|392
1727714100000|2024-09-30 16:35:00|45474.3|45454.3|45528.4|45508.4|45535.9|45515.9|45465.9|45445.9|607
1727714400000|2024-09-30 16:40:00|45530.2|45510.2|45528|45508|45548|45528|45495.6|45475.6|340
1727714700000|2024-09-30 16:45:00|45526.5|45506.5|45511.5|45491.5|45536.5|45516.5|45497.4|45477.4|388
1727715000000|2024-09-30 16:50:00|45513|45493|45494.9|45474.9|45526.5|45506.5|45483.4|45463.4|339
1727715300000|2024-09-30 16:55:00|45496.5|45476.5|45605.1|45585.1|45639.2|45619.2|45490.9|45470.9|2000
1727715600000|2024-09-30 17:00:00|45602.6|45582.6|45615.5|45595.5|45646.4|45626.4|45584.9|45564.9|638
1727715900000|2024-09-30 17:05:00|45616.4|45596.4|45622.6|45602.6|45673|45653|45616.4|45596.4|432
1727716200000|2024-09-30 17:10:00|45624.2|45604.2|45621.1|45601.1|45639.2|45619.2|45607.6|45587.6|141
1727716500000|2024-09-30 17:15:00|45619.5|45599.5|45591.1|45571.1|45619.5|45599.5|45589.5|45569.5|171
1727716800000|2024-09-30 17:20:00|45599.2|45579.2|45571.4|45551.4|45607|45587|45568|45548|184
1727717100000|2024-09-30 17:25:00|45569.9|45549.9|45551.1|45531.1|45587.1|45567.1|45539.6|45519.6|112
1727717400000|2024-09-30 17:30:00|45549.6|45529.6|45549.6|45529.6|45555.2|45535.2|45532.1|45512.1|64
1727717700000|2024-09-30 17:35:00|45551.1|45531.1|45557.7|45537.7|45574.6|45554.6|45551.1|45531.1|84
1727718000000|2024-09-30 17:40:00|45561.1|45541.1|45579.2|45559.2|45585.8|45565.8|45560.2|45540.2|90
1727718300000|2024-09-30 17:45:00|45578.3|45558.3|45591.8|45571.8|45595.8|45575.8|45576.7|45556.7|93
1727718600000|2024-09-30 17:50:00|45589.3|45569.3|45600.8|45580.8|45600.8|45580.8|45586.1|45566.1|72
1727718900000|2024-09-30 17:55:00|45599.3|45579.3|45604.6|45584.6|45624.3|45604.3|45584.6|45564.6|195
1727719200000|2024-09-30 18:00:00|45606.2|45586.2|45605.8|45585.8|45609.6|45589.6|45595.8|45575.8|51
1727719500000|2024-09-30 18:05:00|45607.4|45587.4|45552.7|45532.7|45607.4|45587.4|45507.7|45487.7|182
1727719800000|2024-09-30 18:10:00|45551.2|45531.2|45473.1|45453.1|45551.2|45531.2|45434.6|45414.6|175
1727720100000|2024-09-30 18:15:00|45472.1|45452.1|45400.6|45380.6|45474.6|45454.6|45400.6|45380.6|204
1727720400000|2024-09-30 18:20:00|45399|45379|45428.1|45408.1|45467.1|45447.1|45379|45359|207
1727720700000|2024-09-30 18:25:00|45429|45409|45429|45409|45439.6|45419.6|45378.1|45358.1|198
1727721000000|2024-09-30 18:30:00|45427.5|45407.5|45489.6|45469.6|45514.6|45494.6|45425.6|45405.6|246
1727721300000|2024-09-30 18:35:00|45491.2|45471.2|45545.3|45525.3|45563.7|45543.7|45491.2|45471.2|123
1727721600000|2024-09-30 18:40:00|45547.8|45527.8|45578.4|45558.4|45580.9|45560.9|45545.3|45525.3|56
1727721900000|2024-09-30 18:45:00|45580.9|45560.9|45577.8|45557.8|45586.8|45566.8|45569.3|45549.3|41
1727722200000|2024-09-30 18:50:00|45579.3|45559.3|45611.8|45591.8|45613.4|45593.4|45576.2|45556.2|49
1727722500000|2024-09-30 18:55:00|45610.3|45590.3|45580.9|45560.9|45610.9|45590.9|45577.8|45557.8|72
1727722800000|2024-09-30 19:00:00|45579.3|45559.3|45551.8|45531.8|45579.3|45559.3|45549.3|45529.3|64
1727723100000|2024-09-30 19:05:00|45550.9|45530.9|45506.9|45486.9|45550.9|45530.9|45497.8|45477.8|111
1727723400000|2024-09-30 19:10:00|45505.3|45485.3|45482.8|45462.8|45521.9|45501.9|45482.2|45462.2|99
1727723700000|2024-09-30 19:15:00|45486.3|45466.3|45469.7|45449.7|45486.3|45466.3|45462.2|45442.2|71
1727724000000|2024-09-30 19:20:00|45468.2|45448.2|45449.7|45429.7|45471.3|45451.3|45446.3|45426.3|86
1727724300000|2024-09-30 19:25:00|45451.3|45431.3|45440.7|45420.7|45474.7|45454.7|45440.7|45420.7|106
1727724600000|2024-09-30 19:30:00|45439.7|45419.7|45448.2|45428.2|45462.2|45442.2|45422.2|45402.2|157
1727724900000|2024-09-30 19:35:00|45449.7|45429.7|45527.8|45507.8|45540.3|45520.3|45449.7|45429.7|71
1727725200000|2024-09-30 19:40:00|45529.4|45509.4|45519.4|45499.4|45532.8|45512.8|45507.8|45487.8|59
1727725500000|2024-09-30 19:45:00|45520.3|45500.3|45528.8|45508.8|45541.3|45521.3|45501.3|45481.3|109
1727725800000|2024-09-30 19:50:00|45527.2|45507.2|45566.3|45546.3|45570.4|45550.4|45527.2|45507.2|89
1727726100000|2024-09-30 19:55:00|45565.4|45545.4|45553.1|45533.1|45582.9|45562.9|45547.5|45527.5|113
1727726400000|2024-09-30 20:00:00|45551.6|45531.6|45542.5|45522.5|45552.5|45532.5|45534.1|45514.1|93
1727726700000|2024-09-30 20:05:00|45541.6|45521.6|45542.5|45522.5|45544.1|45524.1|45534.4|45514.4|34
1727727000000|2024-09-30 20:10:00|45544.4|45524.4|45531.3|45511.3|45551.3|45531.3|45527.9|45507.9|150
1727727300000|2024-09-30 20:15:00|45532.9|45512.9|45560.4|45540.4|45563.8|45543.8|45532.9|45512.9|65
1727727600000|2024-09-30 20:20:00|45561.3|45541.3|45556.3|45536.3|45561.3|45541.3|45552.9|45532.9|49
1727727900000|2024-09-30 20:25:00|45554.8|45534.8|45561.4|45541.4|45562.9|45542.9|45552.9|45532.9|26
1727728200000|2024-09-30 20:30:00|45559.8|45539.8|45561.4|45541.4|45564.5|45544.5|45557.9|45537.9|23
1727728500000|2024-09-30 20:35:00|45562.9|45542.9|45587.9|45567.9|45587.9|45567.9|45561.4|45541.4|70
1727728800000|2024-09-30 20:40:00|45585.4|45565.4|45577.9|45557.9|45585.4|45565.4|45577.9|45557.9|15
1727729100000|2024-09-30 20:45:00|45578.9|45558.9|45574.8|45554.8|45587|45567|45570.4|45550.4|34
1727729400000|2024-09-30 20:50:00|45573.3|45553.3|45580.8|45560.8|45582.3|45562.3|45569.2|45549.2|24
1727729700000|2024-09-30 20:55:00|45584.8|45564.8|45583.3|45563.3|45586.4|45566.4|45582.3|45562.3|23
1727733600000|2024-09-30 22:00:00|45592.2|45572.2|45567.2|45547.2|45592.2|45572.2|45553.1|45533.1|85
1727733900000|2024-09-30 22:05:00|45581.2|45561.2|45556.8|45536.8|45581.2|45561.2|45550.3|45530.3|37
1727734200000|2024-09-30 22:10:00|45555.3|45535.3|45554.3|45534.3|45559.3|45539.3|45554.3|45534.3|11
1727734500000|2024-09-30 22:15:00|45551.8|45531.8|45554.3|45534.3|45554.3|45534.3|45549.3|45529.3|12
1727734800000|2024-09-30 22:20:00|45554.4|45534.4|45561.9|45541.9|45561.9|45541.9|45554.4|45534.4|10
1727735100000|2024-09-30 22:25:00|45564.4|45544.4|45569.4|45549.4|45569.4|45549.4|45561.9|45541.9|10
1727735400000|2024-09-30 22:30:00|45571.9|45551.9|45578.4|45558.4|45578.4|45558.4|45564.4|45544.4|34
1727735700000|2024-09-30 22:35:00|45577.5|45557.5|45584.4|45564.4|45584.4|45564.4|45577.5|45557.5|12
1727736000000|2024-09-30 22:40:00|45581.9|45561.9|45584.4|45564.4|45586.9|45566.9|45581.9|45561.9|11
1727736300000|2024-09-30 22:45:00|45581.9|45561.9|45574.4|45554.4|45585.9|45565.9|45571.9|45551.9|15
1727736600000|2024-09-30 22:50:00|45571.9|45551.9|45595.6|45575.6|45595.6|45575.6|45570.9|45550.9|191
1727736900000|2024-09-30 22:55:00|45605.6|45585.6|45591.6|45571.6|45611.5|45591.5|45589.1|45569.1|37
1727737200000|2024-09-30 23:00:00|45594.1|45574.1|45591.6|45571.6|45595.6|45575.6|45586.6|45566.6|10
1727737500000|2024-09-30 23:05:00|45596.6|45576.6|45605.6|45585.6|45606.6|45586.6|45595.6|45575.6|5
1727737800000|2024-09-30 23:10:00|45604.1|45584.1|45609.1|45589.1|45611|45591|45604.1|45584.1|3
1727738100000|2024-09-30 23:15:00|45611|45591|45609.1|45589.1|45611.6|45591.6|45609.1|45589.1|4
1727738400000|2024-09-30 23:20:00|45610.6|45590.6|45610.6|45590.6|45614.1|45594.1|45609.1|45589.1|3
1727738700000|2024-09-30 23:25:00|45611.6|45591.6|45607.5|45587.5|45627.5|45607.5|45605|45585|27
1727739000000|2024-09-30 23:30:00|45606.6|45586.6|45609.1|45589.1|45614.1|45594.1|45604.1|45584.1|16
1727739300000|2024-09-30 23:35:00|45611.6|45591.6|45607.6|45587.6|45615.1|45595.1|45607.6|45587.6|35
1727739600000|2024-09-30 23:40:00|45611.6|45591.6|45616.6|45596.6|45619.1|45599.1|45611.6|45591.6|7
1727739900000|2024-09-30 23:45:00|45619.7|45599.7|45609.1|45589.1|45621.6|45601.6|45609.1|45589.1|9
1727740200000|2024-09-30 23:50:00|45606|45586|45596.6|45576.6|45607.6|45587.6|45594.1|45574.1|13
1727740500000|2024-09-30 23:55:00|45599.1|45579.1|45596.6|45576.6|45600.1|45580.1|45596.6|45576.6|15
1727740800000|2024-10-01 00:00:00|45595.1|45575.1|45550.7|45530.7|45595.1|45575.1|45528.5|45508.5|121
1727741100000|2024-10-01 00:05:00|45551.6|45531.6|45538.5|45518.5|45556.6|45536.6|45536|45516|37
1727741400000|2024-10-01 00:10:00|45541|45521|45537|45517|45543.5|45523.5|45527|45507|42
1727741700000|2024-10-01 00:15:00|45534.5|45514.5|45509.5|45489.5|45537|45517|45492|45472|51
1727742000000|2024-10-01 00:20:00|45512|45492|45544.5|45524.5|45544.5|45524.5|45509.5|45489.5|51
1727742300000|2024-10-01 00:25:00|45547|45527|45590.8|45570.8|45590.8|45570.8|45547|45527|55
1727742600000|2024-10-01 00:30:00|45595.8|45575.8|45593.3|45573.3|45602.4|45582.4|45583.3|45563.3|40
1727742900000|2024-10-01 00:35:00|45595.8|45575.8|45550.9|45530.9|45598.3|45578.3|45550.9|45530.9|39
1727743200000|2024-10-01 00:40:00|45548.4|45528.4|45593.4|45573.4|45593.4|45573.4|45546.8|45526.8|33
1727743500000|2024-10-01 00:45:00|45595.9|45575.9|45609.3|45589.3|45613.4|45593.4|45595.9|45575.9|41
1727743800000|2024-10-01 00:50:00|45608.4|45588.4|45594.3|45574.3|45610.9|45590.9|45579.3|45559.3|34
1727744100000|2024-10-01 00:55:00|45591.8|45571.8|45608.4|45588.4|45613.4|45593.4|45591.8|45571.8|21
1727744400000|2024-10-01 01:00:00|45606.8|45586.8|45599.3|45579.3|45623.4|45603.4|45549.3|45529.3|80
1727744700000|2024-10-01 01:05:00|45597.8|45577.8|45650.9|45630.9|45661.8|45641.8|45594.3|45574.3|102
1727745000000|2024-10-01 01:10:00|45645.9|45625.9|45680.3|45660.3|45684.4|45664.4|45643.4|45623.4|77
1727745300000|2024-10-01 01:15:00|45679.4|45659.4|45669.4|45649.4|45703.4|45683.4|45666.9|45646.9|91
1727745600000|2024-10-01 01:20:00|45667.8|45647.8|45674.4|45654.4|45674.4|45654.4|45649.4|45629.4|32
1727745900000|2024-10-01 01:25:00|45675.3|45655.3|45656.9|45636.9|45705.9|45685.9|45656.9|45636.9|54
1727746200000|2024-10-01 01:30:00|45652.8|45632.8|45675.9|45655.9|45675.9|45655.9|45648.4|45628.4|36
1727746500000|2024-10-01 01:35:00|45676.9|45656.9|45678.4|45658.4|45690.9|45670.9|45666.9|45646.9|26
1727746800000|2024-10-01 01:40:00|45679.4|45659.4|45683.4|45663.4|45684.4|45664.4|45666.9|45646.9|35
1727747100000|2024-10-01 01:45:00|45685|45665|45696.9|45676.9|45701.9|45681.9|45683.4|45663.4|30
1727747400000|2024-10-01 01:50:00|45698.5|45678.5|45688.1|45668.1|45705|45685|45677.5|45657.5|43
1727747700000|2024-10-01 01:55:00|45689.6|45669.6|45685.6|45665.6|45693.1|45673.1|45635.6|45615.6|80
1727748000000|2024-10-01 02:00:00|45686.6|45666.6|45636.6|45616.6|45692.2|45672.2|45630|45610|50
1727748300000|2024-10-01 02:05:00|45635.6|45615.6|45619.1|45599.1|45639.1|45619.1|45610|45590|29
1727748600000|2024-10-01 02:10:00|45621.6|45601.6|45617.5|45597.5|45640|45620|45615|45595|43
1727748900000|2024-10-01 02:15:00|45619.1|45599.1|45596.6|45576.6|45635|45615|45592.5|45572.5|66
1727749200000|2024-10-01 02:20:00|45598.1|45578.1|45581.6|45561.6|45600.6|45580.6|45580|45560|31
1727749500000|2024-10-01 02:25:00|45582.5|45562.5|45576.6|45556.6|45595.6|45575.6|45571.6|45551.6|24
1727749800000|2024-10-01 02:30:00|45573.1|45553.1|45547.2|45527.2|45575.6|45555.6|45535.7|45515.7|38
1727750100000|2024-10-01 02:35:00|45544.1|45524.1|45518.2|45498.2|45544.1|45524.1|45503.2|45483.2|51
1727750400000|2024-10-01 02:40:00|45520.7|45500.7|45590.7|45570.7|45593.2|45573.2|45520.7|45500.7|46
1727750700000|2024-10-01 02:45:00|45591.6|45571.6|45628.2|45608.2|45629.7|45609.7|45591.6|45571.6|41
1727751000000|2024-10-01 02:50:00|45630.7|45610.7|45603.2|45583.2|45643.2|45623.2|45590.7|45570.7|52
1727751300000|2024-10-01 02:55:00|45601.6|45581.6|45590.7|45570.7|45603.2|45583.2|45580.7|45560.7|14
1727751600000|2024-10-01 03:00:00|45592.2|45572.2|45550.7|45530.7|45594.1|45574.1|45533.2|45513.2|33
1727751900000|2024-10-01 03:05:00|45552.2|45532.2|45541.7|45521.7|45554.7|45534.7|45530.7|45510.7|15
1727752200000|2024-10-01 03:10:00|45544.2|45524.2|45551.7|45531.7|45559.2|45539.2|45541.7|45521.7|25
1727752500000|2024-10-01 03:15:00|45553.2|45533.2|45565.1|45545.1|45572.6|45552.6|45537.6|45517.6|46
1727752800000|2024-10-01 03:20:00|45564.2|45544.2|45518.6|45498.6|45564.2|45544.2|45518.6|45498.6|37
1727753100000|2024-10-01 03:25:00|45517.6|45497.6|45530.1|45510.1|45537.6|45517.6|45502.6|45482.6|64
1727753400000|2024-10-01 03:30:00|45531.1|45511.1|45512.6|45492.6|45535.1|45515.1|45491.1|45471.1|57
1727753700000|2024-10-01 03:35:00|45511.1|45491.1|45464.6|45444.6|45524.6|45504.6|45455.5|45435.5|99
1727754000000|2024-10-01 03:40:00|45463|45443|45496.9|45476.9|45496.9|45476.9|45461.1|45441.1|46
1727754300000|2024-10-01 03:45:00|45495.9|45475.9|45550|45530|45552.5|45532.5|45492.4|45472.4|71
1727754600000|2024-10-01 03:50:00|45545|45525|45577.5|45557.5|45579|45559|45540|45520|32
1727754900000|2024-10-01 03:55:00|45575.9|45555.9|45593.6|45573.6|45607.1|45587.1|45572.7|45552.7|134
1727755200000|2024-10-01 04:00:00|45592.1|45572.1|45602.1|45582.1|45603.6|45583.6|45579|45559|25
1727755500000|2024-10-01 04:05:00|45603.6|45583.6|45574|45554|45610.6|45590.6|45574|45554|34
1727755800000|2024-10-01 04:10:00|45575|45555|45568.1|45548.1|45585.6|45565.6|45555|45535|41
1727756100000|2024-10-01 04:15:00|45567.1|45547.1|45584.6|45564.6|45584.6|45564.6|45564.6|45544.6|15
1727756400000|2024-10-01 04:20:00|45588.1|45568.1|45592.1|45572.1|45594.6|45574.6|45580.6|45560.6|12
1727756700000|2024-10-01 04:25:00|45589.6|45569.6|45579.1|45559.1|45603.1|45583.1|45579.1|45559.1|56
1727757000000|2024-10-01 04:30:00|45576.6|45556.6|45591.6|45571.6|45599.6|45579.6|45571.6|45551.6|20
1727757300000|2024-10-01 04:35:00|45589.1|45569.1|45646.6|45626.6|45656.6|45636.6|45587.5|45567.5|120
1727757600000|2024-10-01 04:40:00|45651.6|45631.6|45677.2|45657.2|45700.6|45680.6|45651.6|45631.6|121
1727757900000|2024-10-01 04:45:00|45675.6|45655.6|45643.3|45623.3|45680.6|45660.6|45641.8|45621.8|53
1727758200000|2024-10-01 04:50:00|45645.3|45625.3|45660.8|45640.8|45664.9|45644.9|45637.8|45617.8|40
1727758500000|2024-10-01 04:55:00|45662.4|45642.4|45670.9|45650.9|45678.4|45658.4|45656.8|45636.8|13
1727758800000|2024-10-01 05:00:00|45671.8|45651.8|45686.8|45666.8|45699.3|45679.3|45670.9|45650.9|43
1727759100000|2024-10-01 05:05:00|45684.3|45664.3|45689.3|45669.3|45691.8|45671.8|45679.3|45659.3|56
1727759400000|2024-10-01 05:10:00|45690.3|45670.3|45726.8|45706.8|45735.9|45715.9|45686.8|45666.8|81
1727759700000|2024-10-01 05:15:00|45725.9|45705.9|45696.8|45676.8|45725.9|45705.9|45696.8|45676.8|49
1727760000000|2024-10-01 05:20:00|45693.4|45673.4|45645.9|45625.9|45693.4|45673.4|45615.3|45595.3|71
1727760300000|2024-10-01 05:25:00|45646.8|45626.8|45644.7|45624.7|45657.2|45637.2|45642.2|45622.2|43
1727760600000|2024-10-01 05:30:00|45645.7|45625.7|45650.3|45630.3|45678.8|45658.8|45643.8|45623.8|66
1727760900000|2024-10-01 05:35:00|45651.3|45631.3|45670|45650|45683.4|45663.4|45630.3|45610.3|63
1727761200000|2024-10-01 05:40:00|45667.5|45647.5|45650.9|45630.9|45690.9|45670.9|45650|45630|31
1727761500000|2024-10-01 05:45:00|45650|45630|45690|45670|45690|45670|45630|45610|38
1727761800000|2024-10-01 05:50:00|45688.4|45668.4|45720|45700|45750|45730|45685.9|45665.9|91
1727762100000|2024-10-01 05:55:00|45721.5|45701.5|45675|45655|45725|45705|45673.4|45653.4|48
1727762400000|2024-10-01 06:00:00|45673.4|45653.4|45600|45580|45673.4|45653.4|45593.4|45573.4|100
1727762700000|2024-10-01 06:05:00|45601.5|45581.5|45616.9|45596.9|45626|45606|45567.9|45547.9|133
1727763000000|2024-10-01 06:10:00|45616|45596|45660|45640|45661.9|45641.9|45609.4|45589.4|43
1727763300000|2024-10-01 06:15:00|45658.5|45638.5|45675|45655|45681.9|45661.9|45637.5|45617.5|41
1727763600000|2024-10-01 06:20:00|45673.5|45653.5|45696|45676|45721|45701|45661.9|45641.9|80
1727763900000|2024-10-01 06:25:00|45696.9|45676.9|45656|45636|45738.5|45718.5|45656|45636|70
1727764200000|2024-10-01 06:30:00|45653.5|45633.5|45676.9|45656.9|45681|45661|45646|45626|79
1727764500000|2024-10-01 06:35:00|45676|45656|45658.9|45638.9|45681.4|45661.4|45657.9|45637.9|79
1727764800000|2024-10-01 06:40:00|45661.4|45641.4|45651.8|45631.8|45669.8|45649.8|45623.3|45603.3|105
1727765100000|2024-10-01 06:45:00|45649.3|45629.3|45685.2|45665.2|45698.3|45678.3|45644.3|45624.3|73
1727765400000|2024-10-01 06:50:00|45686.8|45666.8|45678.5|45658.5|45702.7|45682.7|45664.5|45644.5|97
1727765700000|2024-10-01 06:55:00|45677.6|45657.6|45715.1|45695.1|45717|45697|45631|45611|163
1727766000000|2024-10-01 07:00:00|45718.5|45698.5|45782|45762|45823.5|45803.5|45714.5|45694.5|405
1727766300000|2024-10-01 07:05:00|45783.9|45763.9|45735.8|45715.8|45799.5|45779.5|45680.8|45660.8|208
1727766600000|2024-10-01 07:10:00|45738.3|45718.3|45612.8|45592.8|45742.4|45722.4|45602.8|45582.8|316
1727766900000|2024-10-01 07:15:00|45615.3|45595.3|45501.2|45481.2|45632.8|45612.8|45500.3|45480.3|413
1727767200000|2024-10-01 07:20:00|45500.3|45480.3|45475.3|45455.3|45510.3|45490.3|45441.2|45421.2|394
1727767500000|2024-10-01 07:25:00|45476.2|45456.2|45440.9|45420.9|45513.3|45493.3|45438.7|45418.7|308
1727767800000|2024-10-01 07:30:00|45441.8|45421.8|45498.7|45478.7|45510.3|45490.3|45441.8|45421.8|123
1727768100000|2024-10-01 07:35:00|45500.3|45480.3|45474.1|45454.1|45503.7|45483.7|45452.2|45432.2|158
1727768400000|2024-10-01 07:40:00|45475.7|45455.7|45548.2|45528.2|45556.6|45536.6|45458.8|45438.8|170
1727768700000|2024-10-01 07:45:00|45545.1|45525.1|45547.8|45527.8|45570.3|45550.3|45533.2|45513.2|106
1727769000000|2024-10-01 07:50:00|45550.3|45530.3|45529|45509|45558.4|45538.4|45489.9|45469.9|84
1727769300000|2024-10-01 07:55:00|45530.5|45510.5|45531.5|45511.5|45559|45539|45522.4|45502.4|97
1727769600000|2024-10-01 08:00:00|45534|45514|45478.4|45458.4|45582.4|45562.4|45461.9|45441.9|231
1727769900000|2024-10-01 08:05:00|45479.4|45459.4|45430.5|45410.5|45480.3|45460.3|45425.3|45405.3|208
1727770200000|2024-10-01 08:10:00|45434.6|45414.6|45535.5|45515.5|45565.2|45545.2|45430.5|45410.5|164
1727770500000|2024-10-01 08:15:00|45536.5|45516.5|45530.6|45510.6|45540.5|45520.5|45485.6|45465.6|68
1727770800000|2024-10-01 08:20:00|45528.1|45508.1|45546.1|45526.1|45552.1|45532.1|45494.6|45474.6|89
1727771100000|2024-10-01 08:25:00|45547.7|45527.7|45568.6|45548.6|45582.7|45562.7|45518.6|45498.6|105
1727771400000|2024-10-01 08:30:00|45569.6|45549.6|45590.8|45570.8|45608.3|45588.3|45528.7|45508.7|178
1727771700000|2024-10-01 08:35:00|45591.7|45571.7|45556.7|45536.7|45604.8|45584.8|45556.7|45536.7|102
1727772000000|2024-10-01 08:40:00|45558.3|45538.3|45623.3|45603.3|45694.8|45674.8|45558.3|45538.3|380
1727772300000|2024-10-01 08:45:00|45626.7|45606.7|45616.8|45596.8|45630.2|45610.2|45568.3|45548.3|136
1727772600000|2024-10-01 08:50:00|45618.3|45598.3|45583.9|45563.9|45619.8|45599.8|45561.4|45541.4|132
1727772900000|2024-10-01 08:55:00|45580.8|45560.8|45609.8|45589.8|45620.8|45600.8|45568.9|45548.9|44
1727773200000|2024-10-01 09:00:00|45605.8|45585.8|45665.8|45645.8|45671|45651|45598.9|45578.9|130
1727773500000|2024-10-01 09:05:00|45664.9|45644.9|45654.9|45634.9|45668.3|45648.3|45612.4|45592.4|89
1727773800000|2024-10-01 09:10:00|45655.8|45635.8|45642.8|45622.8|45663.9|45643.9|45639.7|45619.7|71
1727774100000|2024-10-01 09:15:00|45643.7|45623.7|45623.7|45603.7|45676.2|45656.2|45622.8|45602.8|61
1727774400000|2024-10-01 09:20:00|45626.8|45606.8|45623.7|45603.7|45627.8|45607.8|45606.2|45586.2|40
1727774700000|2024-10-01 09:25:00|45627.8|45607.8|45623.7|45603.7|45632.8|45612.8|45599.7|45579.7|54
1727775000000|2024-10-01 09:30:00|45625.3|45605.3|45684.3|45664.3|45684.3|45664.3|45625.3|45605.3|90
1727775300000|2024-10-01 09:35:00|45685.3|45665.3|45667.2|45647.2|45711.8|45691.8|45661.3|45641.3|94
1727775600000|2024-10-01 09:40:00|45664.7|45644.7|45607.2|45587.2|45664.7|45644.7|45597.2|45577.2|129
1727775900000|2024-10-01 09:45:00|45605.3|45585.3|45617.2|45597.2|45617.2|45597.2|45577.2|45557.2|107
1727776200000|2024-10-01 09:50:00|45618.8|45598.8|45603.2|45583.2|45621.7|45601.7|45572.6|45552.6|111
1727776500000|2024-10-01 09:55:00|45600.7|45580.7|45619.8|45599.8|45636.3|45616.3|45600.7|45580.7|72
1727776800000|2024-10-01 10:00:00|45606.7|45586.7|45615.7|45595.7|45634.8|45614.8|45606.7|45586.7|84
1727777100000|2024-10-01 10:05:00|45614.2|45594.2|45658.2|45638.2|45665.7|45645.7|45610.2|45590.2|102
1727777400000|2024-10-01 10:10:00|45657.3|45637.3|45680.7|45660.7|45699.2|45679.2|45655.7|45635.7|50
1727777700000|2024-10-01 10:15:00|45679.2|45659.2|45695.8|45675.8|45700.8|45680.8|45669.8|45649.8|76
1727778000000|2024-10-01 10:20:00|45692.7|45672.7|45681.7|45661.7|45710.8|45690.8|45674.2|45654.2|57
1727778300000|2024-10-01 10:25:00|45682.7|45662.7|45686.7|45666.7|45730.8|45710.8|45681.7|45661.7|121
1727778600000|2024-10-01 10:30:00|45684.2|45664.2|45708.7|45688.7|45713.1|45693.1|45684.2|45664.2|61
1727778900000|2024-10-01 10:35:00|45706.2|45686.2|45682.7|45662.7|45706.2|45686.2|45629.6|45609.6|109
1727779200000|2024-10-01 10:40:00|45684.6|45664.6|45706.8|45686.8|45710.8|45690.8|45682.7|45662.7|69
1727779500000|2024-10-01 10:45:00|45707.7|45687.7|45723.7|45703.7|45747.7|45727.7|45706.8|45686.8|140
1727779800000|2024-10-01 10:50:00|45722.2|45702.2|45694.3|45674.3|45726.2|45706.2|45691.2|45671.2|59
1727780100000|2024-10-01 10:55:00|45696.2|45676.2|45732.8|45712.8|45733.7|45713.7|45691.2|45671.2|99
1727780400000|2024-10-01 11:00:00|45733.7|45713.7|45757.8|45737.8|45762.8|45742.8|45726.2|45706.2|126
1727780700000|2024-10-01 11:05:00|45756.8|45736.8|45795.7|45775.7|45802.2|45782.2|45753.7|45733.7|111
1727781000000|2024-10-01 11:10:00|45797.2|45777.2|45784.1|45764.1|45811.6|45791.6|45784.1|45764.1|72
1727781300000|2024-10-01 11:15:00|45785.1|45765.1|45759.1|45739.1|45804.1|45784.1|45746.6|45726.6|66
1727781600000|2024-10-01 11:20:00|45761.6|45741.6|45709.2|45689.2|45765.7|45745.7|45702|45682|85
1727781900000|2024-10-01 11:25:00|45707.6|45687.6|45655.5|45635.5|45707.6|45687.6|45646.5|45626.5|145
1727782200000|2024-10-01 11:30:00|45657.1|45637.1|45617.1|45597.1|45693|45673|45603|45583|147
1727782500000|2024-10-01 11:35:00|45618|45598|45666.1|45646.1|45677.6|45657.6|45618|45598|231
1727782800000|2024-10-01 11:40:00|45667.1|45647.1|45707.1|45687.1|45720.5|45700.5|45667.1|45647.1|216
1727783100000|2024-10-01 11:45:00|45705.5|45685.5|45756.1|45736.1|45761.7|45741.7|45705.5|45685.5|109
1727783400000|2024-10-01 11:50:00|45754.6|45734.6|45740.2|45720.2|45756.1|45736.1|45715.2|45695.2|212
1727783700000|2024-10-01 11:55:00|45742.7|45722.7|45781.3|45761.3|45795.2|45775.2|45733.6|45713.6|165
1727784000000|2024-10-01 12:00:00|45783.8|45763.8|45825.8|45805.8|45837.3|45817.3|45775.8|45755.8|273
1727784300000|2024-10-01 12:05:00|45824.2|45804.2|45829.6|45809.6|45856.2|45836.2|45790.2|45770.2|408
1727784600000|2024-10-01 12:10:00|45828.7|45808.7|45841.2|45821.2|45897.3|45877.3|45822.7|45802.7|609
1727784900000|2024-10-01 12:15:00|45842.7|45822.7|45883.9|45863.9|45916.7|45896.7|45822.7|45802.7|372
1727785200000|2024-10-01 12:20:00|45881.4|45861.4|45895.8|45875.8|45913.9|45893.9|45857.7|45837.7|383
1727785500000|2024-10-01 12:25:00|45898.3|45878.3|45966.5|45946.5|45971.5|45951.5|45875.8|45855.8|517
1727785800000|2024-10-01 12:30:00|45965.6|45945.6|46060|46040|46060|46040|45934|45914|566
1727786100000|2024-10-01 12:35:00|46056.5|46036.5|46026.2|46006.2|46093.7|46073.7|46014.6|45994.6|449
1727786400000|2024-10-01 12:40:00|46027.7|46007.7|46052.3|46032.3|46078.8|46058.8|46026.2|46006.2|465
1727786700000|2024-10-01 12:45:00|46050.8|46030.8|46030.4|46010.4|46075.9|46055.9|46027.9|46007.9|394
1727787000000|2024-10-01 12:50:00|46031.9|46011.9|46071|46051|46096.9|46076.9|46031.9|46011.9|305
1727787300000|2024-10-01 12:55:00|46073.5|46053.5|46073.3|46053.3|46108.5|46088.5|46059.4|46039.4|473
1727787600000|2024-10-01 13:00:00|46072.3|46052.3|46101.4|46081.4|46104.4|46084.4|46018.9|45998.9|506
1727787900000|2024-10-01 13:05:00|46102.9|46082.9|46083.1|46063.1|46126|46106|46078.1|46058.1|459
1727788200000|2024-10-01 13:10:00|46081.5|46061.5|46068.5|46048.5|46094.6|46074.6|46047.9|46027.9|272
1727788500000|2024-10-01 13:15:00|46070|46050|46067|46047|46093.5|46073.5|46017.9|45997.9|294
1727788800000|2024-10-01 13:20:00|46065.4|46045.4|46101.8|46081.8|46120.4|46100.4|46055.4|46035.4|295
1727789100000|2024-10-01 13:25:00|46099.3|46079.3|46054.7|46034.7|46099.3|46079.3|46012.2|45992.2|317
1727789400000|2024-10-01 13:30:00|46053.2|46033.2|45971.6|45951.6|46081.2|46061.2|45968.2|45948.2|590
1727789700000|2024-10-01 13:35:00|45973.2|45953.2|45923|45903|45973.2|45953.2|45878|45858|805
1727790000000|2024-10-01 13:40:00|45922.1|45902.1|45895.2|45875.2|45929.6|45909.6|45848.8|45828.8|666
1727790300000|2024-10-01 13:45:00|45896.7|45876.7|45995.2|45975.2|45996.7|45976.7|45890.2|45870.2|840
1727790600000|2024-10-01 13:50:00|45992.7|45972.7|46221|46201|46221|46201|45977.2|45957.2|1152
1727790900000|2024-10-01 13:55:00|46221.9|46201.9|46273.5|46253.5|46308.5|46288.5|46186.8|46166.8|1291
1727791200000|2024-10-01 14:00:00|46274.4|46254.4|46329|46309|46342.7|46322.7|46252.9|46232.9|1271
1727791500000|2024-10-01 14:05:00|46327.5|46307.5|46121.1|46101.1|46345|46325|46119.5|46099.5|1233
1727791800000|2024-10-01 14:10:00|46119.5|46099.5|46111.2|46091.2|46135.3|46115.3|46035.7|46015.7|650
1727792100000|2024-10-01 14:15:00|46112.2|46092.2|46033|46013|46127.8|46107.8|46017|45997|525
1727792400000|2024-10-01 14:20:00|46034.6|46014.6|46056.1|46036.1|46111.1|46091.1|46024.6|46004.6|365
1727792700000|2024-10-01 14:25:00|46057.6|46037.6|45969.6|45949.6|46068.6|46048.6|45958|45938|645
1727793000000|2024-10-01 14:30:00|45972.1|45952.1|45996.5|45976.5|46013.6|45993.6|45923|45903|590
1727793300000|2024-10-01 14:35:00|45994.6|45974.6|45996.5|45976.5|46000.6|45980.6|45937.1|45917.1|351
1727793600000|2024-10-01 14:40:00|45995|45975|46036.1|46016.1|46058.6|46038.6|45982.1|45962.1|536
1727793900000|2024-10-01 14:45:00|46034.6|46014.6|45994.6|45974.6|46041.1|46021.1|45989.6|45969.6|286
1727794200000|2024-10-01 14:50:00|45996.1|45976.1|45899.1|45879.1|46012.1|45992.1|45899.1|45879.1|458
1727794500000|2024-10-01 14:55:00|45896.6|45876.6|45886|45866|45896.6|45876.6|45814.5|45794.5|628
1727794800000|2024-10-01 15:00:00|45889.5|45869.5|45799.9|45779.9|45908.9|45888.9|45799.9|45779.9|425
1727795100000|2024-10-01 15:05:00|45797.4|45777.4|45757.8|45737.8|45798.9|45778.9|45695.3|45675.3|738
1727795400000|2024-10-01 15:10:00|45760.3|45740.3|45862.8|45842.8|45864.3|45844.3|45756.3|45736.3|446
1727795700000|2024-10-01 15:15:00|45864.4|45844.4|46015.1|45995.1|46015.1|45995.1|45862.8|45842.8|580
1727796000000|2024-10-01 15:20:00|46017.6|45997.6|45954.5|45934.5|46033.1|46013.1|45930.5|45910.5|442
1727796300000|2024-10-01 15:25:00|45956.1|45936.1|45956.5|45936.5|45989.5|45969.5|45921.5|45901.5|305
1727796600000|2024-10-01 15:30:00|45954.9|45934.9|45980.5|45960.5|46000.1|45980.1|45917.5|45897.5|272
1727796900000|2024-10-01 15:35:00|45977|45957|46003.2|45983.2|46003.2|45983.2|45935.5|45915.5|302
1727797200000|2024-10-01 15:40:00|46006.7|45986.7|45980.1|45960.1|46025.7|46005.7|45977.1|45957.1|197
1727797500000|2024-10-01 15:45:00|45987.6|45967.6|46000.1|45980.1|46020.1|46000.1|45984.6|45964.6|183
1727797800000|2024-10-01 15:50:00|45996.1|45976.1|46004.6|45984.6|46012.1|45992.1|45985.6|45965.6|165
1727798100000|2024-10-01 15:55:00|46006.1|45986.1|46031.1|46011.1|46031.1|46011.1|45992.1|45972.1|169
1727798400000|2024-10-01 16:00:00|46032.7|46012.7|45946.6|45926.6|46042.1|46022.1|45941.6|45921.6|241
1727798700000|2024-10-01 16:05:00|45949.1|45929.1|45975.6|45955.6|45980.6|45960.6|45949.1|45929.1|142
1727799000000|2024-10-01 16:10:00|45979.1|45959.1|45946.6|45926.6|45979.1|45959.1|45929.1|45909.1|174
1727799300000|2024-10-01 16:15:00|45948.1|45928.1|45918|45898|45949.1|45929.1|45911|45891|185
1727799600000|2024-10-01 16:20:00|45919.5|45899.5|45967.4|45947.4|45979.5|45959.5|45918|45898|197
1727799900000|2024-10-01 16:25:00|45966.4|45946.4|45957.8|45937.8|45974|45954|45953.4|45933.4|249
1727800200000|2024-10-01 16:30:00|45958.8|45938.8|46010.4|45990.4|46035.4|46015.4|45941.3|45921.3|414
1727800500000|2024-10-01 16:35:00|46008.8|45988.8|46006.3|45986.3|46023.4|46003.4|45969.4|45949.4|394
1727800800000|2024-10-01 16:40:00|46005.4|45985.4|46013.8|45993.8|46021.9|46001.9|46001.3|45981.3|255
1727801100000|2024-10-01 16:45:00|46012.3|45992.3|45980.8|45960.8|46018.8|45998.8|45970.8|45950.8|354
1727801400000|2024-10-01 16:50:00|45979.3|45959.3|46022.8|46002.8|46027.8|46007.8|45979.3|45959.3|293
1727801700000|2024-10-01 16:55:00|46017.8|45997.8|46018.9|45998.9|46035.4|46015.4|45982.8|45962.8|920
1727802000000|2024-10-01 17:00:00|46017.4|45997.4|45977|45957|46031|46011|45969.4|45949.4|389
1727802300000|2024-10-01 17:05:00|45975.4|45955.4|45920.8|45900.8|45975.4|45955.4|45904.3|45884.3|329
1727802600000|2024-10-01 17:10:00|45923.3|45903.3|45943.9|45923.9|45956.4|45936.4|45898.4|45878.4|169
1727802900000|2024-10-01 17:15:00|45942.4|45922.4|45848.9|45828.9|45942.4|45922.4|45840.5|45820.5|174
1727803200000|2024-10-01 17:20:00|45851.4|45831.4|45793.9|45773.9|45856.4|45836.4|45768.9|45748.9|491
1727803500000|2024-10-01 17:25:00|45795.5|45775.5|45787.4|45767.4|45804.9|45784.9|45782.4|45762.4|103
1727803800000|2024-10-01 17:30:00|45782.4|45762.4|45765.9|45745.9|45804.4|45784.4|45756.3|45736.3|237
1727804100000|2024-10-01 17:35:00|45763.4|45743.4|45765.9|45745.9|45785.9|45765.9|45745.9|45725.9|130
1727804400000|2024-10-01 17:40:00|45764.4|45744.4|45805.9|45785.9|45805.9|45785.9|45745.9|45725.9|203
1727804700000|2024-10-01 17:45:00|45810|45790|45795.9|45775.9|45815.9|45795.9|45776.9|45756.9|137
1727805000000|2024-10-01 17:50:00|45797.5|45777.5|45796|45776|45806|45786|45791|45771|82
1727805300000|2024-10-01 17:55:00|45797.5|45777.5|45829|45809|45829|45809|45797.5|45777.5|141
1727805600000|2024-10-01 18:00:00|45826|45806|45886|45866|45891|45871|45826|45806|206
1727805900000|2024-10-01 18:05:00|45887.5|45867.5|45863.5|45843.5|45903.5|45883.5|45860|45840|136
1727806200000|2024-10-01 18:10:00|45862.5|45842.5|45876|45856|45887.5|45867.5|45855|45835|82
1727806500000|2024-10-01 18:15:00|45877|45857|45896|45876|45896|45876|45871.4|45851.4|85
1727806800000|2024-10-01 18:20:00|45897|45877|45937.6|45917.6|45938.5|45918.5|45897|45877|126
1727807100000|2024-10-01 18:25:00|45936|45916|45961|45941|45966|45946|45936|45916|95
1727807400000|2024-10-01 18:30:00|45962.6|45942.6|45987.6|45967.6|45998.5|45978.5|45961|45941|190
1727807700000|2024-10-01 18:35:00|45986.1|45966.1|45984.1|45964.1|46012.2|45992.2|45980.1|45960.1|103
1727808000000|2024-10-01 18:40:00|45987.6|45967.6|45996.6|45976.6|45999.1|45979.1|45976.6|45956.6|73
1727808300000|2024-10-01 18:45:00|45999.1|45979.1|45971.6|45951.6|45999.1|45979.1|45970.1|45950.1|50
1727808600000|2024-10-01 18:50:00|45972.6|45952.6|45938.6|45918.6|45976.6|45956.6|45933.6|45913.6|43
1727808900000|2024-10-01 18:55:00|45940.1|45920.1|45951.1|45931.1|45951.1|45931.1|45933.6|45913.6|66
1727809200000|2024-10-01 19:00:00|45952.6|45932.6|45953.6|45933.6|45956.1|45936.1|45946.7|45926.7|76
1727809500000|2024-10-01 19:05:00|45955.2|45935.2|45980.2|45960.2|45982.2|45962.2|45951.7|45931.7|31
1727809800000|2024-10-01 19:10:00|45981.7|45961.7|45970.2|45950.2|45985.2|45965.2|45965.2|45945.2|32
1727810100000|2024-10-01 19:15:00|45971.1|45951.1|45974.2|45954.2|45974.2|45954.2|45965.2|45945.2|17
1727810400000|2024-10-01 19:20:00|45976.2|45956.2|45989.2|45969.2|45989.2|45969.2|45976.2|45956.2|30
1727810700000|2024-10-01 19:25:00|45987.7|45967.7|46004.2|45984.2|46006.7|45986.7|45985.2|45965.2|40
1727811000000|2024-10-01 19:30:00|46002.7|45982.7|45935.2|45915.2|46004.2|45984.2|45935.2|45915.2|89
1727811300000|2024-10-01 19:35:00|45936.2|45916.2|45936.2|45916.2|45941.2|45921.2|45916.2|45896.2|42
1727811600000|2024-10-01 19:40:00|45937.7|45917.7|45903.7|45883.7|45946.2|45926.2|45901.2|45881.2|65
1727811900000|2024-10-01 19:45:00|45905.2|45885.2|45883.7|45863.7|45911.2|45891.2|45881.2|45861.2|35
1727812200000|2024-10-01 19:50:00|45885.3|45865.3|45904.7|45884.7|45909.7|45889.7|45885.3|45865.3|75
1727812500000|2024-10-01 19:55:00|45906.2|45886.2|45901.3|45881.3|45911.2|45891.2|45891.3|45871.3|48
1727812800000|2024-10-01 20:00:00|45902.8|45882.8|45902.8|45882.8|45906.3|45886.3|45897.2|45877.2|56
1727813100000|2024-10-01 20:05:00|45903.8|45883.8|45906.3|45886.3|45906.3|45886.3|45901.3|45881.3|56
1727813400000|2024-10-01 20:10:00|45907.8|45887.8|45906.3|45886.3|45919.3|45899.3|45906.3|45886.3|56
1727813700000|2024-10-01 20:15:00|45903.8|45883.8|45903.8|45883.8|45906.3|45886.3|45903.8|45883.8|13
1727814000000|2024-10-01 20:20:00|45902.8|45882.8|45893.3|45873.3|45902.8|45882.8|45893.3|45873.3|39
1727814300000|2024-10-01 20:25:00|45889.4|45869.4|45897.9|45877.9|45898.8|45878.8|45876.3|45856.3|40
1727814600000|2024-10-01 20:30:00|45898.8|45878.8|45916.3|45896.3|45916.3|45896.3|45897.9|45877.9|12
1727814900000|2024-10-01 20:35:00|45917.9|45897.9|45927.3|45907.3|45928.9|45908.9|45916.3|45896.3|12
1727815200000|2024-10-01 20:40:00|45929.8|45909.8|45943.9|45923.9|45946.4|45926.4|45929.8|45909.8|20
1727815500000|2024-10-01 20:45:00|45945.4|45925.4|45938.9|45918.9|45946.4|45926.4|45936.4|45916.4|17
1727815800000|2024-10-01 20:50:00|45936.4|45916.4|45925.8|45905.8|45938.9|45918.9|45924.9|45904.9|28
1727816100000|2024-10-01 20:55:00|45924.9|45904.9|45926.4|45906.4|45928.9|45908.9|45921.4|45901.4|22
1727820000000|2024-10-01 22:00:00|45940.6|45920.6|45879.6|45859.6|45957.1|45937.1|45879.6|45859.6|79
1727820300000|2024-10-01 22:05:00|45875.6|45855.6|45836.6|45816.6|45875.6|45855.6|45835.6|45815.6|72
1727820600000|2024-10-01 22:10:00|45835.6|45815.6|45873.1|45853.1|45873.1|45853.1|45823.5|45803.5|67
1727820900000|2024-10-01 22:15:00|45871.6|45851.6|45895.6|45875.6|45895.6|45875.6|45869.1|45849.1|14
1727821200000|2024-10-01 22:20:00|45892.6|45872.6|45881.6|45861.6|45895.6|45875.6|45881.6|45861.6|8
1727821500000|2024-10-01 22:25:00|45884.1|45864.1|45876.6|45856.6|45884.1|45864.1|45876.6|45856.6|4
1727821800000|2024-10-01 22:30:00|45879.1|45859.1|45896.6|45876.6|45896.6|45876.6|45879.1|45859.1|11
1727822100000|2024-10-01 22:35:00|45894.1|45874.1|45916.6|45896.6|45918.2|45898.2|45894.1|45874.1|12
1727822400000|2024-10-01 22:40:00|45921.6|45901.6|45904.2|45884.2|45923.2|45903.2|45902.6|45882.6|26
1727822700000|2024-10-01 22:45:00|45905.7|45885.7|45902.6|45882.6|45909.2|45889.2|45902.6|45882.6|12
1727823000000|2024-10-01 22:50:00|45901.1|45881.1|45897.7|45877.7|45901.1|45881.1|45893.6|45873.6|6
1727823300000|2024-10-01 22:55:00|45900.2|45880.2|45905.2|45885.2|45905.2|45885.2|45900.2|45880.2|6
1727823600000|2024-10-01 23:00:00|45906.7|45886.7|45901.7|45881.7|45907.7|45887.7|45892.1|45872.1|21
1727823900000|2024-10-01 23:05:00|45900.2|45880.2|45900.2|45880.2|45904.2|45884.2|45900.2|45880.2|14
1727824200000|2024-10-01 23:10:00|45898.7|45878.7|45917.7|45897.7|45917.7|45897.7|45898.7|45878.7|14
1727824500000|2024-10-01 23:15:00|45919.2|45899.2|45905.2|45885.2|45919.2|45899.2|45905.2|45885.2|5
1727824800000|2024-10-01 23:20:00|45906.7|45886.7|45904.2|45884.2|45906.7|45886.7|45901.7|45881.7|5
1727825100000|2024-10-01 23:25:00|45905.2|45885.2|45886.8|45866.8|45906.8|45886.8|45885.2|45865.2|33
1727825400000|2024-10-01 23:30:00|45884.3|45864.3|45884.3|45864.3|45886.8|45866.8|45879.3|45859.3|13
1727825700000|2024-10-01 23:35:00|45883.3|45863.3|45868.3|45848.3|45884.3|45864.3|45861.8|45841.8|22
1727826000000|2024-10-01 23:40:00|45869.3|45849.3|45861.3|45841.3|45870.8|45850.8|45859.7|45839.7|9
1727826300000|2024-10-01 23:45:00|45859.3|45839.3|45862.8|45842.8|45865.3|45845.3|45857.8|45837.8|8
1727826600000|2024-10-01 23:50:00|45864.3|45844.3|45860.3|45840.3|45869.3|45849.3|45860.3|45840.3|14
1727826900000|2024-10-01 23:55:00|45862.8|45842.8|45859.3|45839.3|45862.8|45842.8|45855.3|45835.3|27
1727827200000|2024-10-02 00:00:00|45857.8|45837.8|45889.3|45869.3|45895.9|45875.9|45830.3|45810.3|93
1727827500000|2024-10-02 00:05:00|45890.3|45870.3|45872.4|45852.4|45890.3|45870.3|45835.3|45815.3|41
1727827800000|2024-10-02 00:10:00|45869.9|45849.9|45860.9|45840.9|45872.4|45852.4|45854.9|45834.9|39
1727828100000|2024-10-02 00:15:00|45862.4|45842.4|45869.9|45849.9|45873.4|45853.4|45849.9|45829.9|28
1727828400000|2024-10-02 00:20:00|45868.9|45848.9|45898|45878|45898|45878|45862.4|45842.4|63
1727828700000|2024-10-02 00:25:00|45902.4|45882.4|45910.9|45890.9|45915.9|45895.9|45899.9|45879.9|40
1727829000000|2024-10-02 00:30:00|45913.4|45893.4|45914|45894|45916.5|45896.5|45900|45880|64
1727829300000|2024-10-02 00:35:00|45911.5|45891.5|45919|45899|45923|45903|45890|45870|68
1727829600000|2024-10-02 00:40:00|45923|45903|45921.5|45901.5|45928|45908|45898|45878|46
1727829900000|2024-10-02 00:45:00|45923|45903|45925.5|45905.5|45943.6|45923.6|45915.5|45895.5|33
1727830200000|2024-10-02 00:50:00|45924|45904|45936.5|45916.5|45948|45928|45922.1|45902.1|47
1727830500000|2024-10-02 00:55:00|45935.5|45915.5|45910.6|45890.6|45938|45918|45894|45874|69
1727830800000|2024-10-02 01:00:00|45914.6|45894.6|45944.6|45924.6|45955.6|45935.6|45914.6|45894.6|75
1727831100000|2024-10-02 01:05:00|45940.6|45920.6|45973.1|45953.1|45979.6|45959.6|45934.6|45914.6|56
1727831400000|2024-10-02 01:10:00|45974.6|45954.6|45945.6|45925.6|45974.6|45954.6|45927.1|45907.1|37
1727831700000|2024-10-02 01:15:00|45944.6|45924.6|46021.7|46001.7|46024.2|46004.2|45930.6|45910.6|152
1727832000000|2024-10-02 01:20:00|46024.2|46004.2|46029.7|46009.7|46049.2|46029.2|46015.2|45995.2|121
1727832300000|2024-10-02 01:25:00|46030.7|46010.7|46112.8|46092.8|46121.3|46101.3|46028.7|46008.7|267
1727832600000|2024-10-02 01:30:00|46111.3|46091.3|46153.3|46133.3|46194.8|46174.8|46110.3|46090.3|223
1727832900000|2024-10-02 01:35:00|46149.8|46129.8|46210.9|46190.9|46211.9|46191.9|46149.8|46129.8|92
1727833200000|2024-10-02 01:40:00|46211.9|46191.9|46219.4|46199.4|46224.4|46204.4|46164.4|46144.4|150
1727833500000|2024-10-02 01:45:00|46220.4|46200.4|46271|46251|46271|46251|46215.9|46195.9|132
1727833800000|2024-10-02 01:50:00|46268.5|46248.5|46331.5|46311.5|46339.5|46319.5|46264|46244|303
1727834100000|2024-10-02 01:55:00|46330|46310|46323|46303|46344|46324|46317.5|46297.5|126
1727834400000|2024-10-02 02:00:00|46322.1|46302.1|46373|46353|46392.1|46372.1|46318|46298|133
1727834700000|2024-10-02 02:05:00|46372.1|46352.1|46326.1|46306.1|46376.5|46356.5|46309.6|46289.6|144
1727835000000|2024-10-02 02:10:00|46324.1|46304.1|46294.1|46274.1|46324.1|46304.1|46269.1|46249.1|157
1727835300000|2024-10-02 02:15:00|46295.1|46275.1|46277.6|46257.6|46295.1|46275.1|46262.6|46242.6|77
1727835600000|2024-10-02 02:20:00|46276.1|46256.1|46304.2|46284.2|46305.1|46285.1|46266.1|46246.1|54
1727835900000|2024-10-02 02:25:00|46302.6|46282.6|46282.6|46262.6|46302.6|46282.6|46248.1|46228.1|79
1727836200000|2024-10-02 02:30:00|46284.1|46264.1|46236|46216|46286.6|46266.6|46224.1|46204.1|72
1727836500000|2024-10-02 02:35:00|46233.5|46213.5|46247.6|46227.6|46248.6|46228.6|46211.1|46191.1|80
1727836800000|2024-10-02 02:40:00|46246.1|46226.1|46238.1|46218.1|46266.1|46246.1|46238.1|46218.1|87
1727837100000|2024-10-02 02:45:00|46237.1|46217.1|46245.1|46225.1|46255.1|46235.1|46231.6|46211.6|38
1727837400000|2024-10-02 02:50:00|46246.6|46226.6|46298.1|46278.1|46298.1|46278.1|46246.6|46226.6|58
1727837700000|2024-10-02 02:55:00|46299.1|46279.1|46331.6|46311.6|46353.1|46333.1|46299.1|46279.1|87
1727838000000|2024-10-02 03:00:00|46333.2|46313.2|46370.7|46350.7|46376.7|46356.7|46328.2|46308.2|159
1727838300000|2024-10-02 03:05:00|46371.6|46351.6|46330.1|46310.1|46377.6|46357.6|46319.6|46299.6|65
1727838600000|2024-10-02 03:10:00|46331.7|46311.7|46487.7|46467.7|46487.7|46467.7|46327.6|46307.6|234
1727838900000|2024-10-02 03:15:00|46489.3|46469.3|46503.7|46483.7|46517.7|46497.7|46463.7|46443.7|266
1727839200000|2024-10-02 03:20:00|46502.7|46482.7|46455.8|46435.8|46511.2|46491.2|46450.8|46430.8|93
1727839500000|2024-10-02 03:25:00|46454.3|46434.3|46464.3|46444.3|46480.8|46460.8|46452.8|46432.8|88
1727839800000|2024-10-02 03:30:00|46466.8|46446.8|46373.8|46353.8|46469.3|46449.3|46373.8|46353.8|173
1727840100000|2024-10-02 03:35:00|46375.3|46355.3|46418.3|46398.3|46419.3|46399.3|46373.8|46353.8|129
1727840400000|2024-10-02 03:40:00|46419.3|46399.3|46389.3|46369.3|46452.8|46432.8|46382.8|46362.8|67
1727840700000|2024-10-02 03:45:00|46391.8|46371.8|46307.3|46287.3|46402.8|46382.8|46306.3|46286.3|145
1727841000000|2024-10-02 03:50:00|46304.8|46284.8|46280.8|46260.8|46307.3|46287.3|46271.7|46251.7|146
1727841300000|2024-10-02 03:55:00|46279.8|46259.8|46295.3|46275.3|46296.3|46276.3|46226.3|46206.3|127
1727841600000|2024-10-02 04:00:00|46292.3|46272.3|46281.3|46261.3|46293.8|46273.8|46269.8|46249.8|43
1727841900000|2024-10-02 04:05:00|46283.8|46263.8|46311.3|46291.3|46324.4|46304.4|46281.3|46261.3|37
1727842200000|2024-10-02 04:10:00|46310.3|46290.3|46317.8|46297.8|46321.3|46301.3|46305.3|46285.3|23
1727842500000|2024-10-02 04:15:00|46318.8|46298.8|46263.3|46243.3|46318.8|46298.8|46254.8|46234.8|74
1727842800000|2024-10-02 04:20:00|46266.3|46246.3|46263.3|46243.3|46278.3|46258.3|46258.3|46238.3|22
1727843100000|2024-10-02 04:25:00|46264.8|46244.8|46257.3|46237.3|46274.8|46254.8|46246.4|46226.4|27
1727843400000|2024-10-02 04:30:00|46258.9|46238.9|46184.3|46164.3|46271.4|46251.4|46166.8|46146.8|65
1727843700000|2024-10-02 04:35:00|46188.3|46168.3|46152.4|46132.4|46189.3|46169.3|46135.8|46115.8|62
1727844000000|2024-10-02 04:40:00|46156.4|46136.4|46109.3|46089.3|46164.9|46144.9|46109.3|46089.3|100
1727844300000|2024-10-02 04:45:00|46111.8|46091.8|46106.9|46086.9|46111.9|46091.9|46085.3|46065.3|84
1727844600000|2024-10-02 04:50:00|46105.3|46085.3|46102.8|46082.8|46108.4|46088.4|46088.4|46068.4|32
1727844900000|2024-10-02 04:55:00|46103.8|46083.8|46059.4|46039.4|46105.3|46085.3|46051.9|46031.9|143
1727845200000|2024-10-02 05:00:00|46056.9|46036.9|46100.4|46080.4|46101.4|46081.4|46043.8|46023.8|108
1727845500000|2024-10-02 05:05:00|46101.4|46081.4|46116.4|46096.4|46121.4|46101.4|46081.4|46061.4|61
1727845800000|2024-10-02 05:10:00|46118.9|46098.9|46185.4|46165.4|46185.4|46165.4|46118.9|46098.9|70
1727846100000|2024-10-02 05:15:00|46184.4|46164.4|46147.9|46127.9|46184.4|46164.4|46146.4|46126.4|23
1727846400000|2024-10-02 05:20:00|46148.9|46128.9|46077.4|46057.4|46148.9|46128.9|46077.4|46057.4|38
1727846700000|2024-10-02 05:25:00|46078.4|46058.4|45939.4|45919.4|46079.9|46059.9|45934.4|45914.4|199
1727847000000|2024-10-02 05:30:00|45944.4|45924.4|45897.3|45877.3|45969.4|45949.4|45876.3|45856.3|321
1727847300000|2024-10-02 05:35:00|45898.3|45878.3|45879.3|45859.3|45927.3|45907.3|45851.3|45831.3|200
1727847600000|2024-10-02 05:40:00|45876.8|45856.8|45885.3|45865.3|45885.3|45865.3|45837.3|45817.3|150
1727847900000|2024-10-02 05:45:00|45886.8|45866.8|45842.8|45822.8|45909.3|45889.3|45836.3|45816.3|110
1727848200000|2024-10-02 05:50:00|45844.3|45824.3|45833.4|45813.4|45863.3|45843.3|45771.8|45751.8|178
1727848500000|2024-10-02 05:55:00|45831.8|45811.8|45911.9|45891.9|45914.4|45894.4|45830.9|45810.9|46
1727848800000|2024-10-02 06:00:00|45913.4|45893.4|45917.4|45897.4|45923.4|45903.4|45870.3|45850.3|61
1727849100000|2024-10-02 06:05:00|45902.3|45882.3|45883.4|45863.4|45920.4|45900.4|45867.4|45847.4|35
1727849400000|2024-10-02 06:10:00|45881.9|45861.9|45878.9|45858.9|45888.4|45868.4|45825.4|45805.4|60
1727849700000|2024-10-02 06:15:00|45875.4|45855.4|45827.4|45807.4|45883.9|45863.9|45817.4|45797.4|137
1727850000000|2024-10-02 06:20:00|45822.4|45802.4|45893.9|45873.9|45938.4|45918.4|45816.4|45796.4|66
1727850300000|2024-10-02 06:25:00|45888.9|45868.9|45951.4|45931.4|45966.4|45946.4|45853.9|45833.9|122
1727850600000|2024-10-02 06:30:00|45952.4|45932.4|45832.4|45812.4|45952.4|45932.4|45832.4|45812.4|129
1727850900000|2024-10-02 06:35:00|45830.9|45810.9|45892.4|45872.4|45901.4|45881.4|45812.4|45792.4|110
1727851200000|2024-10-02 06:40:00|45893.4|45873.4|45850.9|45830.9|45937.4|45917.4|45834.9|45814.9|84
1727851500000|2024-10-02 06:45:00|45852.4|45832.4|45718.9|45698.9|45872.4|45852.4|45716.4|45696.4|205
1727851800000|2024-10-02 06:50:00|45716.4|45696.4|45785.4|45765.4|45795.9|45775.9|45701.4|45681.4|179
1727852100000|2024-10-02 06:55:00|45786.4|45766.4|45864.9|45844.9|45864.9|45844.9|45777.9|45757.9|129
1727852400000|2024-10-02 07:00:00|45866.4|45846.4|46023.4|46003.4|46055.9|46035.9|45851.4|45831.4|356
1727852700000|2024-10-02 07:05:00|46024.4|46004.4|46045.4|46025.4|46067.4|46047.4|45989.9|45969.9|180
1727853000000|2024-10-02 07:10:00|46048.4|46028.4|45980.4|45960.4|46055.9|46035.9|45980.4|45960.4|140
1727853300000|2024-10-02 07:15:00|45978.9|45958.9|45962.4|45942.4|45978.9|45958.9|45931.4|45911.4|130
1727853600000|2024-10-02 07:20:00|45961.4|45941.4|46004.5|45984.5|46009.5|45989.5|45931.4|45911.4|133
1727853900000|2024-10-02 07:25:00|46003|45983|46049.5|46029.5|46075.5|46055.5|45996.5|45976.5|90
1727854200000|2024-10-02 07:30:00|46054.5|46034.5|46074.5|46054.5|46103.5|46083.5|46049.5|46029.5|135
1727854500000|2024-10-02 07:35:00|46077.5|46057.5|46137.5|46117.5|46162.5|46142.5|46077.5|46057.5|166
1727854800000|2024-10-02 07:40:00|46136.5|46116.5|46192.5|46172.5|46208.1|46188.1|46136.5|46116.5|129
1727855100000|2024-10-02 07:45:00|46195.6|46175.6|46264.6|46244.6|46264.6|46244.6|46195.6|46175.6|220
1727855400000|2024-10-02 07:50:00|46263.6|46243.6|46275.6|46255.6|46287.1|46267.1|46252.6|46232.6|192
1727855700000|2024-10-02 07:55:00|46278.6|46258.6|46267.6|46247.6|46282.1|46262.1|46265.1|46245.1|93
1727856000000|2024-10-02 08:00:00|46269.1|46249.1|46244.6|46224.6|46305.6|46285.6|46214.6|46194.6|421
1727856300000|2024-10-02 08:05:00|46243.1|46223.1|46167.6|46147.6|46288.6|46268.6|46163.6|46143.6|197
1727856600000|2024-10-02 08:10:00|46166.6|46146.6|46089.1|46069.1|46169.1|46149.1|46089.1|46069.1|182
1727856900000|2024-10-02 08:15:00|46091.6|46071.6|46128.6|46108.6|46134.1|46114.1|46090.6|46070.6|128
1727857200000|2024-10-02 08:20:00|46127.6|46107.6|46119.1|46099.1|46137.6|46117.6|46092.6|46072.6|86
1727857500000|2024-10-02 08:25:00|46117.6|46097.6|46240.7|46220.7|46244.7|46224.7|46116.6|46096.6|126
1727857800000|2024-10-02 08:30:00|46236.7|46216.7|46228.7|46208.7|46236.7|46216.7|46193.2|46173.2|27
1727858100000|2024-10-02 08:35:00|46227.2|46207.2|46265.7|46245.7|46270.7|46250.7|46223.7|46203.7|56
1727858400000|2024-10-02 08:40:00|46260.7|46240.7|46212.7|46192.7|46272.2|46252.2|46210.2|46190.2|59
1727858700000|2024-10-02 08:45:00|46211.2|46191.2|46165.7|46145.7|46211.2|46191.2|46145.7|46125.7|83
1727859000000|2024-10-02 08:50:00|46164.2|46144.2|46153.2|46133.2|46186.7|46166.7|46148.2|46128.2|54
1727859300000|2024-10-02 08:55:00|46155.7|46135.7|46119.7|46099.7|46155.7|46135.7|46104.2|46084.2|71
1727859600000|2024-10-02 09:00:00|46122.2|46102.2|46130.7|46110.7|46143.2|46123.2|46099.8|46079.8|128
1727859900000|2024-10-02 09:05:00|46129.8|46109.8|46170.8|46150.8|46170.8|46150.8|46090.7|46070.7|63
1727860200000|2024-10-02 09:10:00|46168.3|46148.3|46191.8|46171.8|46208.8|46188.8|46168.3|46148.3|125
1727860500000|2024-10-02 09:15:00|46190.8|46170.8|46252.3|46232.3|46273.8|46253.8|46179.8|46159.8|235
1727860800000|2024-10-02 09:20:00|46251.3|46231.3|46271.8|46251.8|46289.8|46269.8|46250.3|46230.3|102
1727861100000|2024-10-02 09:25:00|46272.8|46252.8|46292.8|46272.8|46292.8|46272.8|46268.8|46248.8|98
1727861400000|2024-10-02 09:30:00|46291.8|46271.8|46329.4|46309.4|46332.4|46312.4|46276.8|46256.8|143
1727861700000|2024-10-02 09:35:00|46330.9|46310.9|46260.9|46240.9|46330.9|46310.9|46234.4|46214.4|150
1727862000000|2024-10-02 09:40:00|46259.4|46239.4|46264.4|46244.4|46270.9|46250.9|46235.9|46215.9|98
1727862300000|2024-10-02 09:45:00|46263.4|46243.4|46180.4|46160.4|46269.4|46249.4|46180.4|46160.4|155
1727862600000|2024-10-02 09:50:00|46179.4|46159.4|46177.4|46157.4|46182.9|46162.9|46153.4|46133.4|129
1727862900000|2024-10-02 09:55:00|46178.9|46158.9|46241.9|46221.9|46241.9|46221.9|46178.9|46158.9|70
1727863200000|2024-10-02 10:00:00|46240.4|46220.4|46229.4|46209.4|46241.9|46221.9|46207.9|46187.9|72
1727863500000|2024-10-02 10:05:00|46230.9|46210.9|46237.9|46217.9|46265.4|46245.4|46218.9|46198.9|133
1727863800000|2024-10-02 10:10:00|46240.9|46220.9|46243.9|46223.9|46247.9|46227.9|46232.9|46212.9|48
1727864100000|2024-10-02 10:15:00|46241.4|46221.4|46244.9|46224.9|46276.4|46256.4|46232.4|46212.4|105
1727864400000|2024-10-02 10:20:00|46243.9|46223.9|46182.9|46162.9|46243.9|46223.9|46178.9|46158.9|111
1727864700000|2024-10-02 10:25:00|46184.5|46164.5|46199|46179|46201.5|46181.5|46173.9|46153.9|89
1727865000000|2024-10-02 10:30:00|46196.5|46176.5|46282|46262|46283.5|46263.5|46196.5|46176.5|144
1727865300000|2024-10-02 10:35:00|46286|46266|46298|46278|46303|46283|46279.5|46259.5|198
1727865600000|2024-10-02 10:40:00|46299.5|46279.5|46340|46320|46347.5|46327.5|46279.5|46259.5|173
1727865900000|2024-10-02 10:45:00|46341.5|46321.5|46407.5|46387.5|46409|46389|46341|46321|222
1727866200000|2024-10-02 10:50:00|46405|46385|46410.5|46390.5|46414.5|46394.5|46383.5|46363.5|116
1727866500000|2024-10-02 10:55:00|46409.5|46389.5|46335|46315|46411|46391|46325|46305|177
1727866800000|2024-10-02 11:00:00|46336|46316|46345|46325|46345|46325|46309|46289|100
1727867100000|2024-10-02 11:05:00|46346|46326|46290|46270|46352.5|46332.5|46281|46261|117
1727867400000|2024-10-02 11:10:00|46292|46272|46333.5|46313.5|46349|46329|46280|46260|115
1727867700000|2024-10-02 11:15:00|46331|46311|46283.5|46263.5|46331|46311|46282|46262|84
1727868000000|2024-10-02 11:20:00|46281|46261|46296.1|46276.1|46327|46307|46272|46252|61
1727868300000|2024-10-02 11:25:00|46297|46277|46338.6|46318.6|46338.6|46318.6|46284.6|46264.6|118
1727868600000|2024-10-02 11:30:00|46343.6|46323.6|46337.1|46317.1|46370.1|46350.1|46319|46299|136
1727868900000|2024-10-02 11:35:00|46338.6|46318.6|46376.1|46356.1|46401.6|46381.6|46338.6|46318.6|173
1727869200000|2024-10-02 11:40:00|46378.6|46358.6|46368.6|46348.6|46398.6|46378.6|46366.1|46346.1|73
1727869500000|2024-10-02 11:45:00|46363.6|46343.6|46341.1|46321.1|46366.1|46346.1|46336.1|46316.1|43
1727869800000|2024-10-02 11:50:00|46342.1|46322.1|46331.1|46311.1|46356.1|46336.1|46323.6|46303.6|97
1727870100000|2024-10-02 11:55:00|46334.1|46314.1|46257.1|46237.1|46336.1|46316.1|46252.1|46232.1|114
1727870400000|2024-10-02 12:00:00|46260.1|46240.1|46302.1|46282.1|46314.6|46294.6|46248.1|46228.1|150
1727870700000|2024-10-02 12:05:00|46303.6|46283.6|46286.2|46266.2|46323.7|46303.7|46267.1|46247.1|204
1727871000000|2024-10-02 12:10:00|46283.1|46263.1|46263.7|46243.7|46310.2|46290.2|46257.1|46237.1|281
1727871300000|2024-10-02 12:15:00|46268.7|46248.7|46293.2|46273.2|46311.2|46291.2|46256.2|46236.2|294
1727871600000|2024-10-02 12:20:00|46296.7|46276.7|46294.7|46274.7|46316.7|46296.7|46281.7|46261.7|136
1727871900000|2024-10-02 12:25:00|46295.7|46275.7|46273.2|46253.2|46321.7|46301.7|46264.2|46244.2|135
1727872200000|2024-10-02 12:30:00|46271.7|46251.7|46315.2|46295.2|46318.2|46298.2|46226.2|46206.2|201
1727872500000|2024-10-02 12:35:00|46313.7|46293.7|46323.2|46303.2|46337.7|46317.7|46308.7|46288.7|210
1727872800000|2024-10-02 12:40:00|46319.7|46299.7|46335.8|46315.8|46388.2|46368.2|46309.7|46289.7|300
1727873100000|2024-10-02 12:45:00|46337.3|46317.3|46385.2|46365.2|46390.2|46370.2|46327.7|46307.7|240
1727873400000|2024-10-02 12:50:00|46390.2|46370.2|46398.8|46378.8|46434.3|46414.3|46390.2|46370.2|348
1727873700000|2024-10-02 12:55:00|46397.8|46377.8|46371.3|46351.3|46411.8|46391.8|46356.8|46336.8|304
1727874000000|2024-10-02 13:00:00|46374.3|46354.3|46481.8|46461.8|46486.3|46466.3|46366.3|46346.3|458
1727874300000|2024-10-02 13:05:00|46477.8|46457.8|46490.8|46470.8|46543.3|46523.3|46472.3|46452.3|473
1727874600000|2024-10-02 13:10:00|46489.3|46469.3|46491.8|46471.8|46514.3|46494.3|46477.8|46457.8|341
1727874900000|2024-10-02 13:15:00|46489.3|46469.3|46505.9|46485.9|46509.3|46489.3|46479.3|46459.3|297
1727875200000|2024-10-02 13:20:00|46506.8|46486.8|46426.8|46406.8|46519.9|46499.9|46404.3|46384.3|318
1727875500000|2024-10-02 13:25:00|46428.3|46408.3|46514.9|46494.9|46518.3|46498.3|46427.3|46407.3|335
1727875800000|2024-10-02 13:30:00|46513.3|46493.3|46498.4|46478.4|46513.3|46493.3|46469.9|46449.9|289
1727876100000|2024-10-02 13:35:00|46495.3|46475.3|46466.9|46446.9|46538.4|46518.4|46456.9|46436.9|385
1727876400000|2024-10-02 13:40:00|46467.9|46447.9|46385.4|46365.4|46485.4|46465.4|46383.4|46363.4|341
1727876700000|2024-10-02 13:45:00|46386.9|46366.9|46508.4|46488.4|46518.4|46498.4|46385.4|46365.4|411
1727877000000|2024-10-02 13:50:00|46509.9|46489.9|46512.9|46492.9|46544.9|46524.9|46505.4|46485.4|318
1727877300000|2024-10-02 13:55:00|46511.4|46491.4|46512.4|46492.4|46542.9|46522.9|46503.4|46483.4|227
1727877600000|2024-10-02 14:00:00|46513.9|46493.9|46534.9|46514.9|46553.9|46533.9|46488.4|46468.4|277
1727877900000|2024-10-02 14:05:00|46536.4|46516.4|46455.4|46435.4|46549.9|46529.9|46448.4|46428.4|391
1727878200000|2024-10-02 14:10:00|46454.4|46434.4|46456.9|46436.9|46465.9|46445.9|46416.9|46396.9|311
1727878500000|2024-10-02 14:15:00|46455.9|46435.9|46403.9|46383.9|46455.9|46435.9|46378.9|46358.9|409
1727878800000|2024-10-02 14:20:00|46405.4|46385.4|46344|46324|46418.5|46398.5|46315.9|46295.9|422
1727879100000|2024-10-02 14:25:00|46345.5|46325.5|46314|46294|46345.5|46325.5|46282.5|46262.5|276
1727879400000|2024-10-02 14:30:00|46315|46295|46349|46329|46369|46349|46292.5|46272.5|384
1727879700000|2024-10-02 14:35:00|46348|46328|46351|46331|46363.5|46343.5|46310.5|46290.5|295
1727880000000|2024-10-02 14:40:00|46350|46330|46350.5|46330.5|46377.5|46357.5|46342|46322|225
1727880300000|2024-10-02 14:45:00|46349.5|46329.5|46332.5|46312.5|46360.5|46340.5|46266.5|46246.5|398
1727880600000|2024-10-02 14:50:00|46331|46311|46312.5|46292.5|46360|46340|46311|46291|227
1727880900000|2024-10-02 14:55:00|46311|46291|46287.5|46267.5|46354|46334|46274|46254|292
1727881200000|2024-10-02 15:00:00|46291.5|46271.5|46360.5|46340.5|46365.5|46345.5|46266|46246|341
1727881500000|2024-10-02 15:05:00|46358|46338|46373.1|46353.1|46392.5|46372.5|46335.6|46315.6|267
1727881800000|2024-10-02 15:10:00|46376.6|46356.6|46353.1|46333.1|46395.6|46375.6|46344.1|46324.1|173
1727882100000|2024-10-02 15:15:00|46350.6|46330.6|46404.1|46384.1|46420.6|46400.6|46350.6|46330.6|225
1727882400000|2024-10-02 15:20:00|46405.6|46385.6|46457.6|46437.6|46459.1|46439.1|46398.1|46378.1|260
1727882700000|2024-10-02 15:25:00|46456.6|46436.6|46440.1|46420.1|46474.1|46454.1|46436.1|46416.1|385
1727883000000|2024-10-02 15:30:00|46439.1|46419.1|46479.1|46459.1|46479.1|46459.1|46438.1|46418.1|236
1727883300000|2024-10-02 15:35:00|46480.6|46460.6|46498.6|46478.6|46507.1|46487.1|46468.1|46448.1|307
1727883600000|2024-10-02 15:40:00|46497.1|46477.1|46497.1|46477.1|46501.1|46481.1|46481.1|46461.1|217
1727883900000|2024-10-02 15:45:00|46508.1|46488.1|46554.6|46534.6|46563.6|46543.6|46508.1|46488.1|421
1727884200000|2024-10-02 15:50:00|46556.1|46536.1|46586.2|46566.2|46586.2|46566.2|46544.6|46524.6|248
1727884500000|2024-10-02 15:55:00|46585.2|46565.2|46578.7|46558.7|46597.7|46577.7|46552.2|46532.2|128
1727884800000|2024-10-02 16:00:00|46583.7|46563.7|46632.2|46612.2|46637.7|46617.7|46583.7|46563.7|282
1727885100000|2024-10-02 16:05:00|46633.7|46613.7|46616.2|46596.2|46638.7|46618.7|46612.2|46592.2|137
1727885400000|2024-10-02 16:10:00|46617.2|46597.2|46579.2|46559.2|46624.7|46604.7|46576.7|46556.7|172
1727885700000|2024-10-02 16:15:00|46578.2|46558.2|46589.2|46569.2|46593.2|46573.2|46565.7|46545.7|162
1727886000000|2024-10-02 16:20:00|46588.2|46568.2|46571.2|46551.2|46589.2|46569.2|46540.2|46520.2|126
1727886300000|2024-10-02 16:25:00|46574.2|46554.2|46562.7|46542.7|46593.2|46573.2|46550.2|46530.2|130
1727886600000|2024-10-02 16:30:00|46561.2|46541.2|46565.7|46545.7|46579.2|46559.2|46554.2|46534.2|140
1727886900000|2024-10-02 16:35:00|46564.2|46544.2|46583.3|46563.3|46584.8|46564.8|46559.2|46539.2|186
1727887200000|2024-10-02 16:40:00|46580.8|46560.8|46604.3|46584.3|46623.3|46603.3|46579.8|46559.8|184
1727887500000|2024-10-02 16:45:00|46605.8|46585.8|46616.8|46596.8|46635.8|46615.8|46600.3|46580.3|184
1727887800000|2024-10-02 16:50:00|46615.8|46595.8|46631.8|46611.8|46636.8|46616.8|46614.3|46594.3|171
1727888100000|2024-10-02 16:55:00|46633.3|46613.3|46610.3|46590.3|46643.8|46623.8|46606.8|46586.8|893
1727888400000|2024-10-02 17:00:00|46613.3|46593.3|46583.3|46563.3|46616.8|46596.8|46576.3|46556.3|293
1727888700000|2024-10-02 17:05:00|46582.3|46562.3|46579.8|46559.8|46594.3|46574.3|46578.3|46558.3|239
1727889000000|2024-10-02 17:10:00|46580.8|46560.8|46579.8|46559.8|46586.3|46566.3|46560.8|46540.8|110
1727889300000|2024-10-02 17:15:00|46577.3|46557.3|46576.3|46556.3|46592.3|46572.3|46571.3|46551.3|120
1727889600000|2024-10-02 17:20:00|46574.8|46554.8|46600.3|46580.3|46606.3|46586.3|46573.8|46553.8|146
1727889900000|2024-10-02 17:25:00|46601.3|46581.3|46619.4|46599.4|46625.9|46605.9|46601.3|46581.3|115
1727890200000|2024-10-02 17:30:00|46620.4|46600.4|46600.4|46580.4|46624.4|46604.4|46596.4|46576.4|87
1727890500000|2024-10-02 17:35:00|46598.9|46578.9|46596.4|46576.4|46602.9|46582.9|46589.9|46569.9|82
1727890800000|2024-10-02 17:40:00|46597.4|46577.4|46591.4|46571.4|46597.4|46577.4|46588.9|46568.9|31
1727891100000|2024-10-02 17:45:00|46588.9|46568.9|46596.4|46576.4|46602.9|46582.9|46588.9|46568.9|54
1727891400000|2024-10-02 17:50:00|46594.9|46574.9|46626.9|46606.9|46627.9|46607.9|46591.4|46571.4|94
1727891700000|2024-10-02 17:55:00|46628.4|46608.4|46646.4|46626.4|46649.9|46629.9|46628.4|46608.4|121
1727892000000|2024-10-02 18:00:00|46648.9|46628.9|46660.9|46640.9|46676.9|46656.9|46648.9|46628.9|130
1727892300000|2024-10-02 18:05:00|46661.9|46641.9|46641.4|46621.4|46664.9|46644.9|46641.4|46621.4|87
1727892600000|2024-10-02 18:10:00|46639.9|46619.9|46606.5|46586.5|46641.4|46621.4|46604|46584|68
1727892900000|2024-10-02 18:15:00|46605|46585|46625.5|46605.5|46627|46607|46604|46584|60
1727893200000|2024-10-02 18:20:00|46627|46607|46613|46593|46629.5|46609.5|46595.5|46575.5|58
1727893500000|2024-10-02 18:25:00|46611|46591|46593|46573|46614.5|46594.5|46588.5|46568.5|96
1727893800000|2024-10-02 18:30:00|46592|46572|46601|46581|46601|46581|46579.5|46559.5|43
1727894100000|2024-10-02 18:35:00|46599.5|46579.5|46609.5|46589.5|46609.5|46589.5|46594.5|46574.5|35
1727894400000|2024-10-02 18:40:00|46608.5|46588.5|46636|46616|46636|46616|46608.5|46588.5|41
1727894700000|2024-10-02 18:45:00|46637.5|46617.5|46643.5|46623.5|46646|46626|46636|46616|44
1727895000000|2024-10-02 18:50:00|46644.5|46624.5|46656|46636|46656|46636|46643.5|46623.5|22
1727895300000|2024-10-02 18:55:00|46654.5|46634.5|46654.6|46634.6|46664.6|46644.6|46650.6|46630.6|39
1727895600000|2024-10-02 19:00:00|46656.1|46636.1|46646.1|46626.1|46656.1|46636.1|46641.1|46621.1|39
1727895900000|2024-10-02 19:05:00|46649.6|46629.6|46689.6|46669.6|46691.1|46671.1|46644.6|46624.6|76
1727896200000|2024-10-02 19:10:00|46691.1|46671.1|46725.1|46705.1|46727.6|46707.6|46691.1|46671.1|201
1727896500000|2024-10-02 19:15:00|46726.6|46706.6|46702.6|46682.6|46737.6|46717.6|46701.6|46681.6|112
1727896800000|2024-10-02 19:20:00|46704.1|46684.1|46702.6|46682.6|46724.1|46704.1|46702.6|46682.6|48
1727897100000|2024-10-02 19:25:00|46701.1|46681.1|46691.6|46671.6|46702.6|46682.6|46689.1|46669.1|40
1727897400000|2024-10-02 19:30:00|46690.1|46670.1|46696.1|46676.1|46702.6|46682.6|46686.1|46666.1|31
1727897700000|2024-10-02 19:35:00|46694.1|46674.1|46702.6|46682.6|46712.6|46692.6|46694.1|46674.1|23
1727898000000|2024-10-02 19:40:00|46706.6|46686.6|46741.2|46721.2|46741.7|46721.7|46706.6|46686.6|42
1727898300000|2024-10-02 19:45:00|46737.7|46717.7|46766.2|46746.2|46767.7|46747.7|46737.7|46717.7|110
1727898600000|2024-10-02 19:50:00|46764.2|46744.2|46757.2|46737.2|46765.7|46745.7|46739.2|46719.2|57
1727898900000|2024-10-02 19:55:00|46753.7|46733.7|46759.2|46739.2|46764.2|46744.2|46744.2|46724.2|58
1727899200000|2024-10-02 20:00:00|46757.7|46737.7|46752.7|46732.7|46769.2|46749.2|46752.7|46732.7|53
1727899500000|2024-10-02 20:05:00|46754.2|46734.2|46751.2|46731.2|46754.2|46734.2|46747.7|46727.7|19
1727899800000|2024-10-02 20:10:00|46750.2|46730.2|46756.7|46736.7|46756.7|46736.7|46750.2|46730.2|6
1727900100000|2024-10-02 20:15:00|46758.7|46738.7|46769.2|46749.2|46774.2|46754.2|46758.7|46738.7|36
1727900400000|2024-10-02 20:20:00|46770.7|46750.7|46767.2|46747.2|46770.7|46750.7|46764.2|46744.2|14
1727900700000|2024-10-02 20:25:00|46768.7|46748.7|46764.3|46744.3|46770.7|46750.7|46764.2|46744.2|16
1727901000000|2024-10-02 20:30:00|46765.7|46745.7|46765.8|46745.8|46772.3|46752.3|46765.7|46745.7|24
1727901300000|2024-10-02 20:35:00|46764.3|46744.3|46762.3|46742.3|46765.8|46745.8|46760.8|46740.8|13
1727901600000|2024-10-02 20:40:00|46764.3|46744.3|46760.8|46740.8|46765.8|46745.8|46756.8|46736.8|25
1727901900000|2024-10-02 20:45:00|46762.3|46742.3|46781.8|46761.8|46781.8|46761.8|46760.8|46740.8|36
1727902200000|2024-10-02 20:50:00|46780.8|46760.8|46786.8|46766.8|46787.8|46767.8|46774.3|46754.3|51
1727902500000|2024-10-02 20:55:00|46788.3|46768.3|46759.3|46739.3|46788.3|46768.3|46759.3|46739.3|51
1727906400000|2024-10-02 22:00:00|46770.9|46750.9|46757.4|46737.4|46773.4|46753.4|46757.4|46737.4|33
1727906700000|2024-10-02 22:05:00|46758.9|46738.9|46752.5|46732.5|46758.9|46738.9|46742.5|46722.5|32
1727907000000|2024-10-02 22:10:00|46751|46731|46733.5|46713.5|46751|46731|46733.5|46713.5|11
1727907300000|2024-10-02 22:15:00|46731|46711|46723.5|46703.5|46733.5|46713.5|46723.5|46703.5|24
1727907600000|2024-10-02 22:20:00|46720|46700|46704.5|46684.5|46720|46700|46704.5|46684.5|35
1727907900000|2024-10-02 22:25:00|46703.5|46683.5|46700|46680|46703.5|46683.5|46696.5|46676.5|25
1727908200000|2024-10-02 22:30:00|46701.5|46681.5|46705|46685|46707.5|46687.5|46697.5|46677.5|21
1727908500000|2024-10-02 22:35:00|46703.5|46683.5|46703.5|46683.5|46705|46685|46703.5|46683.5|12
1727908800000|2024-10-02 22:40:00|46701.5|46681.5|46685.5|46665.5|46701.5|46681.5|46684|46664|33
1727909100000|2024-10-02 22:45:00|46687.5|46667.5|46696.5|46676.5|46699|46679|46687.5|46667.5|25
1727909400000|2024-10-02 22:50:00|46695|46675|46691.1|46671.1|46696|46676|46688.1|46668.1|14
1727909700000|2024-10-02 22:55:00|46692.1|46672.1|46698.6|46678.6|46698.6|46678.6|46691.1|46671.1|7
1727910000000|2024-10-02 23:00:00|46697.1|46677.1|46693.6|46673.6|46697.1|46677.1|46693.6|46673.6|9
1727910300000|2024-10-02 23:05:00|46695.1|46675.1|46713.6|46693.6|46715.1|46695.1|46695.1|46675.1|29
1727910600000|2024-10-02 23:10:00|46712.6|46692.6|46708.6|46688.6|46716.1|46696.1|46707.6|46687.6|16
1727910900000|2024-10-02 23:15:00|46706.1|46686.1|46713.6|46693.6|46713.6|46693.6|46704.6|46684.6|27
1727911200000|2024-10-02 23:20:00|46720.1|46700.1|46726.1|46706.1|46728.6|46708.6|46720.1|46700.1|21
1727911500000|2024-10-02 23:25:00|46729.6|46709.6|46729.6|46709.6|46731.1|46711.1|46728.1|46708.1|12
1727911800000|2024-10-02 23:30:00|46726.1|46706.1|46731.1|46711.1|46732.6|46712.6|46726.1|46706.1|25
1727912100000|2024-10-02 23:35:00|46730.1|46710.1|46719.7|46699.7|46731.1|46711.1|46719.7|46699.7|13
1727912400000|2024-10-02 23:40:00|46718.2|46698.2|46707.2|46687.2|46718.2|46698.2|46707.2|46687.2|8
1727912700000|2024-10-02 23:45:00|46703.7|46683.7|46716.2|46696.2|46716.2|46696.2|46703.7|46683.7|13
1727913000000|2024-10-02 23:50:00|46717.7|46697.7|46720.2|46700.2|46722.7|46702.7|46717.7|46697.7|10
1727913300000|2024-10-02 23:55:00|46718.7|46698.7|46703.7|46683.7|46718.7|46698.7|46703.7|46683.7|12
1727913600000|2024-10-03 00:00:00|46702.2|46682.2|46686.7|46666.7|46715.2|46695.2|46665.2|46645.2|93
1727913900000|2024-10-03 00:05:00|46691.7|46671.7|46700.2|46680.2|46700.2|46680.2|46680.2|46660.2|38
1727914200000|2024-10-03 00:10:00|46698.7|46678.7|46671.2|46651.2|46698.7|46678.7|46665.2|46645.2|21
1727914500000|2024-10-03 00:15:00|46670.2|46650.2|46652.7|46632.7|46671.7|46651.7|46649.2|46629.2|51
1727914800000|2024-10-03 00:20:00|46654.2|46634.2|46659.2|46639.2|46669.2|46649.2|46652.7|46632.7|14
1727915100000|2024-10-03 00:25:00|46657.7|46637.7|46644.2|46624.2|46659.2|46639.2|46640.7|46620.7|15
1727915400000|2024-10-03 00:30:00|46642.8|46622.8|46657.8|46637.8|46657.8|46637.8|46631.8|46611.8|37
1727915700000|2024-10-03 00:35:00|46656.3|46636.3|46639.3|46619.3|46656.3|46636.3|46636.8|46616.8|19
1727916000000|2024-10-03 00:40:00|46636.8|46616.8|46666.8|46646.8|46669.8|46649.8|46636.8|46616.8|95
1727916300000|2024-10-03 00:45:00|46668.3|46648.3|46671.8|46651.8|46695.3|46675.3|46666.8|46646.8|69
1727916600000|2024-10-03 00:50:00|46670.3|46650.3|46662.8|46642.8|46670.3|46650.3|46655.3|46635.3|11
1727916900000|2024-10-03 00:55:00|46665.3|46645.3|46653.8|46633.8|46665.3|46645.3|46650.3|46630.3|11
1727917200000|2024-10-03 01:00:00|46652.3|46632.3|46725.8|46705.8|46728.3|46708.3|46627.3|46607.3|90
1727917500000|2024-10-03 01:05:00|46723.3|46703.3|46656.8|46636.8|46723.3|46703.3|46641.8|46621.8|51
1727917800000|2024-10-03 01:10:00|46655.8|46635.8|46678.9|46658.9|46681.4|46661.4|46630.8|46610.8|64
1727918100000|2024-10-03 01:15:00|46680.3|46660.3|46728.9|46708.9|46741.8|46721.8|46671.4|46651.4|129
1727918400000|2024-10-03 01:20:00|46727.9|46707.9|46718.9|46698.9|46733.3|46713.3|46705.9|46685.9|73
1727918700000|2024-10-03 01:25:00|46716.4|46696.4|46636.4|46616.4|46716.4|46696.4|46616.4|46596.4|105
1727919000000|2024-10-03 01:30:00|46640.4|46620.4|46536.4|46516.4|46648.9|46628.9|46536.4|46516.4|199
1727919300000|2024-10-03 01:35:00|46538.4|46518.4|46532.4|46512.4|46548.9|46528.9|46489.9|46469.9|168
1727919600000|2024-10-03 01:40:00|46530.9|46510.9|46514.9|46494.9|46533.9|46513.9|46486.4|46466.4|73
1727919900000|2024-10-03 01:45:00|46513.9|46493.9|46518.9|46498.9|46523.9|46503.9|46473.9|46453.9|107
1727920200000|2024-10-03 01:50:00|46519.9|46499.9|46624.9|46604.9|46626|46606|46517.4|46497.4|96
1727920500000|2024-10-03 01:55:00|46627.9|46607.9|46621|46601|46648.9|46628.9|46610.5|46590.5|69
1727920800000|2024-10-03 02:00:00|46619.5|46599.5|46559.5|46539.5|46622|46602|46558|46538|57
1727921100000|2024-10-03 02:05:00|46558|46538|46548|46528|46578.5|46558.5|46534|46514|133
1727921400000|2024-10-03 02:10:00|46549|46529|46519|46499|46559|46539|46509|46489|48
1727921700000|2024-10-03 02:15:00|46517.5|46497.5|46512.5|46492.5|46528|46508|46492.1|46472.1|86
1727922000000|2024-10-03 02:20:00|46511.1|46491.1|46532|46512|46573|46553|46509|46489|48
1727922300000|2024-10-03 02:25:00|46533.5|46513.5|46558.5|46538.5|46561|46541|46513|46493|45
1727922600000|2024-10-03 02:30:00|46562|46542|46564.6|46544.6|46607|46587|46546|46526|58
1727922900000|2024-10-03 02:35:00|46562.5|46542.5|46547.1|46527.1|46571.1|46551.1|46547.1|46527.1|36
1727923200000|2024-10-03 02:40:00|46546.1|46526.1|46546.1|46526.1|46562.1|46542.1|46534.6|46514.6|14
1727923500000|2024-10-03 02:45:00|46545.1|46525.1|46567.1|46547.1|46593.1|46573.1|46541.1|46521.1|19
1727923800000|2024-10-03 02:50:00|46568.1|46548.1|46535.1|46515.1|46571.1|46551.1|46532.1|46512.1|74
1727924100000|2024-10-03 02:55:00|46532.6|46512.6|46460.1|46440.1|46534.1|46514.1|46437.1|46417.1|175
1727924400000|2024-10-03 03:00:00|46458.6|46438.6|46454.6|46434.6|46482.6|46462.6|46450.1|46430.1|54
1727924700000|2024-10-03 03:05:00|46456.1|46436.1|46448.6|46428.6|46466.1|46446.1|46437.6|46417.6|56
1727925000000|2024-10-03 03:10:00|46449.6|46429.6|46453.6|46433.6|46453.6|46433.6|46423.1|46403.1|74
1727925300000|2024-10-03 03:15:00|46454.6|46434.6|46431.1|46411.1|46468.6|46448.6|46393.6|46373.6|70
1727925600000|2024-10-03 03:20:00|46427.2|46407.2|46424.2|46404.2|46434.2|46414.2|46410.7|46390.7|62
1727925900000|2024-10-03 03:25:00|46423.2|46403.2|46412.7|46392.7|46428.2|46408.2|46380.7|46360.7|75
1727926200000|2024-10-03 03:30:00|46414.2|46394.2|46405.7|46385.7|46449.2|46429.2|46405.7|46385.7|50
1727926500000|2024-10-03 03:35:00|46404.2|46384.2|46373.2|46353.2|46408.2|46388.2|46349.2|46329.2|111
1727926800000|2024-10-03 03:40:00|46374.2|46354.2|46404.2|46384.2|46404.2|46384.2|46357.7|46337.7|101
1727927100000|2024-10-03 03:45:00|46408.2|46388.2|46444.2|46424.2|46444.2|46424.2|46404.2|46384.2|49
1727927400000|2024-10-03 03:50:00|46445.7|46425.7|46488.7|46468.7|46535.7|46515.7|46435.2|46415.2|115
1727927700000|2024-10-03 03:55:00|46485.2|46465.2|46469.7|46449.7|46485.2|46465.2|46461.2|46441.2|29
1727928000000|2024-10-03 04:00:00|46471.2|46451.2|46423.3|46403.3|46471.2|46451.2|46418.3|46398.3|37
1727928300000|2024-10-03 04:05:00|46421.2|46401.2|46439.8|46419.8|46444.8|46424.8|46413.3|46393.3|21
1727928600000|2024-10-03 04:10:00|46440.8|46420.8|46453.3|46433.3|46465.2|46445.2|46438.3|46418.3|24
1727928900000|2024-10-03 04:15:00|46449.8|46429.8|46452.3|46432.3|46454.8|46434.8|46439.8|46419.8|9
1727929200000|2024-10-03 04:20:00|46453.8|46433.8|46457.3|46437.3|46457.3|46437.3|46448.3|46428.3|9
1727929500000|2024-10-03 04:25:00|46458.3|46438.3|46417.3|46397.3|46458.3|46438.3|46409.3|46389.3|22
1727929800000|2024-10-03 04:30:00|46414.3|46394.3|46405.8|46385.8|46427.3|46407.3|46405.8|46385.8|15
1727930100000|2024-10-03 04:35:00|46404.8|46384.8|46412.3|46392.3|46422.3|46402.3|46402.3|46382.3|15
1727930400000|2024-10-03 04:40:00|46409.8|46389.8|46407.3|46387.3|46412.3|46392.3|46399.4|46379.4|5
1727930700000|2024-10-03 04:45:00|46404.8|46384.8|46401.3|46381.3|46407.3|46387.3|46392.3|46372.3|13
1727931000000|2024-10-03 04:50:00|46399.8|46379.8|46391.3|46371.3|46411.3|46391.3|46388.8|46368.8|17
1727931300000|2024-10-03 04:55:00|46390.3|46370.3|46378.3|46358.3|46391.8|46371.8|46372.8|46352.8|18
1727931600000|2024-10-03 05:00:00|46379.8|46359.8|46430.4|46410.4|46435.4|46415.4|46379.8|46359.8|42
1727931900000|2024-10-03 05:05:00|46427.4|46407.4|46486.9|46466.9|46489.4|46469.4|46403.3|46383.3|103
1727932200000|2024-10-03 05:10:00|46485.8|46465.8|46403.9|46383.9|46497.9|46477.9|46395.4|46375.4|71
1727932500000|2024-10-03 05:15:00|46402.9|46382.9|46422.9|46402.9|46445.4|46425.4|46392.9|46372.9|79
1727932800000|2024-10-03 05:20:00|46417.4|46397.4|46385.4|46365.4|46417.4|46397.4|46372.9|46352.9|56
1727933100000|2024-10-03 05:25:00|46382.4|46362.4|46372.4|46352.4|46386.4|46366.4|46345.9|46325.9|63
1727933400000|2024-10-03 05:30:00|46374.9|46354.9|46488.9|46468.9|46501.9|46481.9|46374.9|46354.9|112
1727933700000|2024-10-03 05:35:00|46491.4|46471.4|46549.9|46529.9|46554.9|46534.9|46480.4|46460.4|100
1727934000000|2024-10-03 05:40:00|46551.9|46531.9|46568.4|46548.4|46622.4|46602.4|46551.9|46531.9|191
1727934300000|2024-10-03 05:45:00|46567.4|46547.4|46617.4|46597.4|46627.4|46607.4|46550.9|46530.9|115
1727934600000|2024-10-03 05:50:00|46615.9|46595.9|46575.9|46555.9|46618.4|46598.4|46570.5|46550.5|77
1727934900000|2024-10-03 05:55:00|46577.4|46557.4|46564.5|46544.5|46584.5|46564.5|46545.9|46525.9|41
1727935200000|2024-10-03 06:00:00|46561.5|46541.5|46562.4|46542.4|46579.5|46559.5|46544.5|46524.5|48
1727935500000|2024-10-03 06:05:00|46568.9|46548.9|46658.5|46638.5|46666|46646|46563.5|46543.5|126
1727935800000|2024-10-03 06:10:00|46662.5|46642.5|46642.5|46622.5|46663.5|46643.5|46638.5|46618.5|58
1727936100000|2024-10-03 06:15:00|46643.5|46623.5|46637.5|46617.5|46648.5|46628.5|46628.5|46608.5|46
1727936400000|2024-10-03 06:20:00|46639.5|46619.5|46639.5|46619.5|46656.5|46636.5|46620.5|46600.5|63
1727936700000|2024-10-03 06:25:00|46641|46621|46634.5|46614.5|46656|46636|46625.5|46605.5|39
1727937000000|2024-10-03 06:30:00|46625.5|46605.5|46635.6|46615.6|46638|46618|46588.1|46568.1|100
1727937300000|2024-10-03 06:35:00|46638.1|46618.1|46708.1|46688.1|46713.5|46693.5|46628.1|46608.1|75
1727937600000|2024-10-03 06:40:00|46709.5|46689.5|46755.6|46735.6|46773.5|46753.5|46704.5|46684.5|172
1727937900000|2024-10-03 06:45:00|46757.1|46737.1|46755|46735|46759.6|46739.6|46710.6|46690.6|119
1727938200000|2024-10-03 06:50:00|46754|46734|46753.6|46733.6|46788|46768|46752.1|46732.1|92
1727938500000|2024-10-03 06:55:00|46752.1|46732.1|46734|46714|46752.1|46732.1|46701.5|46681.5|112
1727938800000|2024-10-03 07:00:00|46731.5|46711.5|46642.6|46622.6|46737|46717|46640.1|46620.1|161
1727939100000|2024-10-03 07:05:00|46638.6|46618.6|46661.6|46641.6|46690.5|46670.5|46619.5|46599.5|135
1727939400000|2024-10-03 07:10:00|46662.6|46642.6|46493.6|46473.6|46663.6|46643.6|46488.1|46468.1|235
1727939700000|2024-10-03 07:15:00|46494.6|46474.6|46313.7|46293.7|46495.6|46475.6|46283.7|46263.7|628
1727940000000|2024-10-03 07:20:00|46314.7|46294.7|46271.7|46251.7|46326.7|46306.7|46252.2|46232.2|308
1727940300000|2024-10-03 07:25:00|46275.7|46255.7|46251.8|46231.8|46289.7|46269.7|46237.8|46217.8|237
1727940600000|2024-10-03 07:30:00|46250.3|46230.3|46252.8|46232.8|46270.3|46250.3|46196.8|46176.8|502
1727940900000|2024-10-03 07:35:00|46251.8|46231.8|46236.8|46216.8|46275.3|46255.3|46214.3|46194.3|183
1727941200000|2024-10-03 07:40:00|46234.3|46214.3|46241.8|46221.8|46258.3|46238.3|46206.8|46186.8|134
1727941500000|2024-10-03 07:45:00|46240.8|46220.8|46225.3|46205.3|46241.8|46221.8|46202.8|46182.8|100
1727941800000|2024-10-03 07:50:00|46230.3|46210.3|46260.8|46240.8|46260.8|46240.8|46201.8|46181.8|182
1727942100000|2024-10-03 07:55:00|46262.3|46242.3|46244.8|46224.8|46265.8|46245.8|46210.3|46190.3|105
1727942400000|2024-10-03 08:00:00|46248.3|46228.3|46310.7|46290.7|46335.7|46315.7|46224.8|46204.8|360
1727942700000|2024-10-03 08:05:00|46311.8|46291.8|46199.3|46179.3|46314.3|46294.3|46167.8|46147.8|368
1727943000000|2024-10-03 08:10:00|46201.8|46181.8|46156.9|46136.9|46205.3|46185.3|46103.3|46083.3|240
1727943300000|2024-10-03 08:15:00|46155.8|46135.8|46164.4|46144.4|46186.9|46166.9|46153.3|46133.3|67
1727943600000|2024-10-03 08:20:00|46165.9|46145.9|46149.4|46129.4|46165.9|46145.9|46130.9|46110.9|79
1727943900000|2024-10-03 08:25:00|46155.3|46135.3|46220.9|46200.9|46249.9|46229.9|46155.3|46135.3|182
1727944200000|2024-10-03 08:30:00|46219.9|46199.9|46271.4|46251.4|46301.4|46281.4|46209.4|46189.4|193
1727944500000|2024-10-03 08:35:00|46272.4|46252.4|46296.4|46276.4|46322.9|46302.9|46256.4|46236.4|73
1727944800000|2024-10-03 08:40:00|46295.4|46275.4|46302.9|46282.9|46311.4|46291.4|46293.9|46273.9|94
1727945100000|2024-10-03 08:45:00|46303.9|46283.9|46300.4|46280.4|46321.4|46301.4|46292.9|46272.9|121
1727945400000|2024-10-03 08:50:00|46295.9|46275.9|46222.9|46202.9|46295.9|46275.9|46212.9|46192.9|67
1727945700000|2024-10-03 08:55:00|46224.9|46204.9|46212|46192|46249.9|46229.9|46210.5|46190.5|63
1727946000000|2024-10-03 09:00:00|46213|46193|46184.9|46164.9|46238.4|46218.4|46159.9|46139.9|195
1727946300000|2024-10-03 09:05:00|46179.9|46159.9|46192|46172|46201|46181|46158.9|46138.9|111
1727946600000|2024-10-03 09:10:00|46193.5|46173.5|46188.9|46168.9|46200|46180|46173.5|46153.5|61
1727946900000|2024-10-03 09:15:00|46187.9|46167.9|46142|46122|46187.9|46167.9|46133.9|46113.9|117
1727947200000|2024-10-03 09:20:00|46141|46121|46208|46188|46209|46189|46140|46120|120
1727947500000|2024-10-03 09:25:00|46209|46189|46198.5|46178.5|46241|46221|46198.5|46178.5|78
1727947800000|2024-10-03 09:30:00|46197|46177|46244|46224|46247|46227|46194|46174|112
1727948100000|2024-10-03 09:35:00|46244.5|46224.5|46184|46164|46282|46262|46175.9|46155.9|161
1727948400000|2024-10-03 09:40:00|46185.5|46165.5|46242|46222|46264.5|46244.5|46185.5|46165.5|116
1727948700000|2024-10-03 09:45:00|46244.9|46224.9|46189|46169|46251|46231|46179.5|46159.5|62
1727949000000|2024-10-03 09:50:00|46190|46170|46146|46126|46203|46183|46140|46120|62
1727949300000|2024-10-03 09:55:00|46147.5|46127.5|46131.5|46111.5|46172|46152|46131.5|46111.5|67
1727949600000|2024-10-03 10:00:00|46124|46104|46164.1|46144.1|46169.1|46149.1|46124|46104|79
1727949900000|2024-10-03 10:05:00|46163|46143|46143|46123|46168|46148|46093|46073|109
1727950200000|2024-10-03 10:10:00|46139.1|46119.1|46103.1|46083.1|46142|46122|46083.1|46063.1|72
1727950500000|2024-10-03 10:15:00|46099.1|46079.1|46106|46086|46111.5|46091.5|46078.1|46058.1|81
1727950800000|2024-10-03 10:20:00|46107.5|46087.5|46053.1|46033.1|46111|46091|46044.1|46024.1|146
1727951100000|2024-10-03 10:25:00|46049.1|46029.1|46057.6|46037.6|46057.6|46037.6|46002.6|45982.6|278
1727951400000|2024-10-03 10:30:00|46058.6|46038.6|46002.6|45982.6|46089.1|46069.1|46002.6|45982.6|159
1727951700000|2024-10-03 10:35:00|46000.1|45980.1|45933.2|45913.2|46001.2|45981.2|45891.2|45871.2|387
1727952000000|2024-10-03 10:40:00|45932.2|45912.2|45980.2|45960.2|45983.7|45963.7|45929.7|45909.7|171
1727952300000|2024-10-03 10:45:00|45982.2|45962.2|45940.2|45920.2|46000.2|45980.2|45940.2|45920.2|119
1727952600000|2024-10-03 10:50:00|45938.7|45918.7|45960.2|45940.2|45972.7|45952.7|45937.7|45917.7|80
1727952900000|2024-10-03 10:55:00|45958.7|45938.7|45979.6|45959.6|45994.2|45974.2|45935.2|45915.2|129
1727953200000|2024-10-03 11:00:00|45978.2|45958.2|45998.2|45978.2|46007.7|45987.7|45977.7|45957.7|155
1727953500000|2024-10-03 11:05:00|45995.2|45975.2|46007.7|45987.7|46007.7|45987.7|45981.2|45961.2|58
1727953800000|2024-10-03 11:10:00|46015.7|45995.7|46003.2|45983.2|46025.7|46005.7|45998.2|45978.2|79
1727954100000|2024-10-03 11:15:00|46002.2|45982.2|45979.2|45959.2|46002.2|45982.2|45958.2|45938.2|85
1727954400000|2024-10-03 11:20:00|45978.2|45958.2|46000.7|45980.7|46010.7|45990.7|45978.2|45958.2|95
1727954700000|2024-10-03 11:25:00|46001.7|45981.7|45967.7|45947.7|46009.7|45989.7|45942.7|45922.7|212
1727955000000|2024-10-03 11:30:00|45969.1|45949.1|45883.2|45863.2|45969.1|45949.1|45878.2|45858.2|339
1727955300000|2024-10-03 11:35:00|45884.7|45864.7|45942.7|45922.7|45962.7|45942.7|45884.7|45864.7|226
1727955600000|2024-10-03 11:40:00|45943.7|45923.7|45907.7|45887.7|45946.7|45926.7|45890.2|45870.2|138
1727955900000|2024-10-03 11:45:00|45909.2|45889.2|45918.2|45898.2|45936.2|45916.2|45906.2|45886.2|68
1727956200000|2024-10-03 11:50:00|45919.2|45899.2|45945.2|45925.2|45945.2|45925.2|45897.7|45877.7|127
1727956500000|2024-10-03 11:55:00|45946.7|45926.7|45974.2|45954.2|46000.2|45980.2|45946.7|45926.7|168
1727956800000|2024-10-03 12:00:00|45970.2|45950.2|45989.2|45969.2|46019.2|45999.2|45970.2|45950.2|193
1727957100000|2024-10-03 12:05:00|45987.7|45967.7|46004.2|45984.2|46007.8|45987.8|45969.2|45949.2|194
1727957400000|2024-10-03 12:10:00|46009.2|45989.2|45926.3|45906.3|46010.3|45990.3|45915.3|45895.3|248
1727957700000|2024-10-03 12:15:00|45922.8|45902.8|45833.3|45813.3|45925.3|45905.3|45833.3|45813.3|362
1727958000000|2024-10-03 12:20:00|45830.8|45810.8|45788.8|45768.8|45869.8|45849.8|45783.3|45763.3|261
1727958300000|2024-10-03 12:25:00|45787.8|45767.8|45794.4|45774.4|45824.8|45804.8|45779.8|45759.8|329
1727958600000|2024-10-03 12:30:00|45796.9|45776.9|45678.9|45658.9|45834.4|45814.4|45660.4|45640.4|553
1727958900000|2024-10-03 12:35:00|45680.4|45660.4|45604.5|45584.5|45728.9|45708.9|45588|45568|619
1727959200000|2024-10-03 12:40:00|45599.5|45579.5|45576.7|45556.7|45610.1|45590.1|45522.7|45502.7|957
1727959500000|2024-10-03 12:45:00|45579.2|45559.2|45571.2|45551.2|45607.7|45587.7|45517.2|45497.2|581
1727959800000|2024-10-03 12:50:00|45569.7|45549.7|45604.2|45584.2|45635.2|45615.2|45567.2|45547.2|406
1727960100000|2024-10-03 12:55:00|45602.7|45582.7|45516.2|45496.2|45617.7|45597.7|45516.2|45496.2|426
1727960400000|2024-10-03 13:00:00|45517.7|45497.7|45512.7|45492.7|45560.2|45540.2|45509.8|45489.8|404
1727960700000|2024-10-03 13:05:00|45511.2|45491.2|45504.8|45484.8|45546.2|45526.2|45457.7|45437.7|421
1727961000000|2024-10-03 13:10:00|45507.7|45487.7|45559.2|45539.2|45561.7|45541.7|45507.7|45487.7|302
1727961300000|2024-10-03 13:15:00|45560.7|45540.7|45696.6|45676.6|45696.6|45676.6|45560.7|45540.7|584
1727961600000|2024-10-03 13:20:00|45698.7|45678.7|45605.7|45585.7|45704.1|45684.1|45589.2|45569.2|365
1727961900000|2024-10-03 13:25:00|45604.3|45584.3|45605.7|45585.7|45614.3|45594.3|45581.3|45561.3|314
1727962200000|2024-10-03 13:30:00|45607.8|45587.8|45580.3|45560.3|45636.3|45616.3|45570.3|45550.3|424
1727962500000|2024-10-03 13:35:00|45581.8|45561.8|45552.4|45532.4|45614.3|45594.3|45531.3|45511.3|428
1727962800000|2024-10-03 13:40:00|45553.4|45533.4|45490|45470|45557.4|45537.4|45471|45451|778
1727963100000|2024-10-03 13:45:00|45489|45469|45462.5|45442.5|45537.5|45517.5|45417.5|45397.5|759
1727963400000|2024-10-03 13:50:00|45464|45444|45560.5|45540.5|45576.9|45556.9|45441|45421|442
1727963700000|2024-10-03 13:55:00|45564|45544|45615.5|45595.5|45638.4|45618.4|45564|45544|363
1727964000000|2024-10-03 14:00:00|45614|45594|45641.5|45621.5|45655|45635|45553.5|45533.5|719
1727964300000|2024-10-03 14:05:00|45642.5|45622.5|45712|45692|45764.5|45744.5|45636.5|45616.5|680
1727964600000|2024-10-03 14:10:00|45713.5|45693.5|45667|45647|45728|45708|45618.6|45598.6|794
1727964900000|2024-10-03 14:15:00|45669.5|45649.5|45756.4|45736.4|45770|45750|45669.5|45649.5|628
1727965200000|2024-10-03 14:20:00|45755|45735|45599.6|45579.6|45765.4|45745.4|45591.1|45571.1|698
1727965500000|2024-10-03 14:25:00|45596.1|45576.1|45561.1|45541.1|45628.6|45608.6|45556.7|45536.7|387
1727965800000|2024-10-03 14:30:00|45559.6|45539.6|45592.6|45572.6|45611.1|45591.1|45517.6|45497.6|330
1727966100000|2024-10-03 14:35:00|45591.1|45571.1|45467.6|45447.6|45591.6|45571.6|45463.6|45443.6|414
1727966400000|2024-10-03 14:40:00|45471.1|45451.1|45473.5|45453.5|45477.1|45457.1|45386.1|45366.1|906
1727966700000|2024-10-03 14:45:00|45476.5|45456.5|45443.1|45423.1|45476.5|45456.5|45413.1|45393.1|416
1727967000000|2024-10-03 14:50:00|45444.1|45424.1|45532.5|45512.5|45532.5|45512.5|45444.1|45424.1|301
1727967300000|2024-10-03 14:55:00|45531.1|45511.1|45470.6|45450.6|45533.6|45513.6|45459.6|45439.6|275
1727967600000|2024-10-03 15:00:00|45472.1|45452.1|45440.6|45420.6|45507.1|45487.1|45432.1|45412.1|334
1727967900000|2024-10-03 15:05:00|45444.2|45424.2|45375.2|45355.2|45452.1|45432.1|45362.7|45342.7|457
1727968200000|2024-10-03 15:10:00|45373.7|45353.7|45390.2|45370.2|45394.2|45374.2|45346.2|45326.2|391
1727968500000|2024-10-03 15:15:00|45389.2|45369.2|45445.7|45425.7|45479.2|45459.2|45387.7|45367.7|370
1727968800000|2024-10-03 15:20:00|45447.1|45427.1|45458.6|45438.6|45492.2|45472.2|45434.2|45414.2|243
1727969100000|2024-10-03 15:25:00|45457.2|45437.2|45518.7|45498.7|45526.2|45506.2|45447.6|45427.6|410
1727969400000|2024-10-03 15:30:00|45515.1|45495.1|45502.2|45482.2|45533.7|45513.7|45488.7|45468.7|388
1727969700000|2024-10-03 15:35:00|45525.6|45505.6|45482.2|45462.2|45529.1|45509.1|45482.2|45462.2|157
1727970000000|2024-10-03 15:40:00|45481.2|45461.2|45504.3|45484.3|45513.2|45493.2|45480.2|45460.2|159
1727970300000|2024-10-03 15:45:00|45509.3|45489.3|45509.3|45489.3|45530.3|45510.3|45439.3|45419.3|228
1727970600000|2024-10-03 15:50:00|45507.2|45487.2|45532.2|45512.2|45565.8|45545.8|45505.7|45485.7|151
1727970900000|2024-10-03 15:55:00|45528.3|45508.3|45517.3|45497.3|45535.8|45515.8|45480.8|45460.8|99
1727971200000|2024-10-03 16:00:00|45518.3|45498.3|45544.3|45524.3|45544.3|45524.3|45510.8|45490.8|164
1727971500000|2024-10-03 16:05:00|45545.8|45525.8|45610.8|45590.8|45614.8|45594.8|45540.8|45520.8|229
1727971800000|2024-10-03 16:10:00|45612.3|45592.3|45659.2|45639.2|45659.2|45639.2|45592.9|45572.9|335
1727972100000|2024-10-03 16:15:00|45660.2|45640.2|45676.7|45656.7|45688.2|45668.2|45631.7|45611.7|263
1727972400000|2024-10-03 16:20:00|45671.7|45651.7|45626.7|45606.7|45671.7|45651.7|45623.2|45603.2|159
1727972700000|2024-10-03 16:25:00|45627.8|45607.8|45656.8|45636.8|45656.8|45636.8|45625.3|45605.3|172
1727973000000|2024-10-03 16:30:00|45658.2|45638.2|45676.8|45656.8|45676.8|45656.8|45620.3|45600.3|311
1727973300000|2024-10-03 16:35:00|45677.8|45657.8|45739.3|45719.3|45768.2|45748.2|45677.8|45657.8|477
1727973600000|2024-10-03 16:40:00|45740.3|45720.3|45703.8|45683.8|45741.8|45721.8|45698.8|45678.8|439
1727973900000|2024-10-03 16:45:00|45700.9|45680.9|45680.9|45660.9|45718.8|45698.8|45673.4|45653.4|276
1727974200000|2024-10-03 16:50:00|45679.9|45659.9|45649.4|45629.4|45689.9|45669.9|45622.4|45602.4|436
1727974500000|2024-10-03 16:55:00|45648.4|45628.4|45669.1|45649.1|45704.5|45684.5|45643.4|45623.4|1450
1727974800000|2024-10-03 17:00:00|45670.2|45650.2|45600.2|45580.2|45670.6|45650.6|45600.2|45580.2|479
1727975100000|2024-10-03 17:05:00|45605.2|45585.2|45599.2|45579.2|45616.2|45596.2|45597.7|45577.7|132
1727975400000|2024-10-03 17:10:00|45597.7|45577.7|45605.2|45585.2|45612.7|45592.7|45595.2|45575.2|63
1727975700000|2024-10-03 17:15:00|45606.7|45586.7|45589.2|45569.2|45609.2|45589.2|45584.2|45564.2|135
1727976000000|2024-10-03 17:20:00|45587.7|45567.7|45629.2|45609.2|45638.7|45618.7|45585.2|45565.2|144
1727976300000|2024-10-03 17:25:00|45628.2|45608.2|45644.2|45624.2|45673.2|45653.2|45621.7|45601.7|189
1727976600000|2024-10-03 17:30:00|45642.7|45622.7|45675.7|45655.7|45676.7|45656.7|45639.2|45619.2|97
1727976900000|2024-10-03 17:35:00|45676.7|45656.7|45644.2|45624.2|45678.2|45658.2|45624.8|45604.8|387
1727977200000|2024-10-03 17:40:00|45643.2|45623.2|45639.3|45619.3|45654.2|45634.2|45629.2|45609.2|58
1727977500000|2024-10-03 17:45:00|45637.8|45617.8|45612.8|45592.8|45652.8|45632.8|45611.8|45591.8|107
1727977800000|2024-10-03 17:50:00|45611.8|45591.8|45617.8|45597.8|45629.3|45609.3|45602.8|45582.8|83
1727978100000|2024-10-03 17:55:00|45619.3|45599.3|45627.8|45607.8|45629.3|45609.3|45615.3|45595.3|60
1727978400000|2024-10-03 18:00:00|45629.3|45609.3|45621.8|45601.8|45629.3|45609.3|45615.3|45595.3|32
1727978700000|2024-10-03 18:05:00|45622.8|45602.8|45624.3|45604.3|45632.8|45612.8|45616.8|45596.8|47
1727979000000|2024-10-03 18:10:00|45622.8|45602.8|45644.3|45624.3|45649.3|45629.3|45615.3|45595.3|104
1727979300000|2024-10-03 18:15:00|45642.9|45622.9|45650.4|45630.4|45650.4|45630.4|45634.3|45614.3|56
1727979600000|2024-10-03 18:20:00|45651.4|45631.4|45636.4|45616.4|45651.4|45631.4|45617.9|45597.9|66
1727979900000|2024-10-03 18:25:00|45638.9|45618.9|45657.9|45637.9|45662.9|45642.9|45634.4|45614.4|85
1727980200000|2024-10-03 18:30:00|45654.4|45634.4|45639.4|45619.4|45657.9|45637.9|45632.9|45612.9|31
1727980500000|2024-10-03 18:35:00|45637.9|45617.9|45642.9|45622.9|45651.9|45631.9|45635.4|45615.4|50
1727980800000|2024-10-03 18:40:00|45644.4|45624.4|45634|45614|45645.4|45625.4|45630.9|45610.9|64
1727981100000|2024-10-03 18:45:00|45632.5|45612.5|45631.5|45611.5|45637.5|45617.5|45630|45610|24
1727981400000|2024-10-03 18:50:00|45632.5|45612.5|45631.9|45611.9|45644|45624|45630.5|45610.5|66
1727981700000|2024-10-03 18:55:00|45633|45613|45633|45613|45643.4|45623.4|45629.5|45609.5|90
1727982000000|2024-10-03 19:00:00|45629.5|45609.5|45649.5|45629.5|45649.5|45629.5|45628|45608|28
1727982300000|2024-10-03 19:05:00|45649|45629|45593|45573|45649|45629|45586.5|45566.5|107
1727982600000|2024-10-03 19:10:00|45588|45568|45578|45558|45588|45568|45569.5|45549.5|88
1727982900000|2024-10-03 19:15:00|45579.5|45559.5|45602|45582|45604.5|45584.5|45575.5|45555.5|106
1727983200000|2024-10-03 19:20:00|45603|45583|45596.6|45576.6|45603|45583|45589.5|45569.5|97
1727983500000|2024-10-03 19:25:00|45594.1|45574.1|45571.6|45551.6|45597.6|45577.6|45571.6|45551.6|75
1727983800000|2024-10-03 19:30:00|45572.6|45552.6|45566.6|45546.6|45576.6|45556.6|45566.6|45546.6|72
1727984100000|2024-10-03 19:35:00|45565.6|45545.6|45588.7|45568.7|45588.7|45568.7|45565.6|45545.6|45
1727984400000|2024-10-03 19:40:00|45590.1|45570.1|45593.1|45573.1|45604.1|45584.1|45590.1|45570.1|58
1727984700000|2024-10-03 19:45:00|45596.6|45576.6|45616.1|45596.1|45619.6|45599.6|45596.6|45576.6|37
1727985000000|2024-10-03 19:50:00|45614.6|45594.6|45617.1|45597.1|45624.6|45604.6|45613.1|45593.1|66
1727985300000|2024-10-03 19:55:00|45618.1|45598.1|45615.6|45595.6|45622.7|45602.7|45610.6|45590.6|56
1727985600000|2024-10-03 20:00:00|45617.1|45597.1|45611.1|45591.1|45617.1|45597.1|45607.1|45587.1|81
1727985900000|2024-10-03 20:05:00|45612.6|45592.6|45611.7|45591.7|45620.2|45600.2|45611.7|45591.7|28
1727986200000|2024-10-03 20:10:00|45612.7|45592.7|45616.7|45596.7|45623.8|45603.8|45612.7|45592.7|33
1727986500000|2024-10-03 20:15:00|45619.2|45599.2|45611.7|45591.7|45619.2|45599.2|45609.7|45589.7|15
1727986800000|2024-10-03 20:20:00|45608.2|45588.2|45595.3|45575.3|45608.2|45588.2|45595.3|45575.3|78
1727987100000|2024-10-03 20:25:00|45592.8|45572.8|45607.8|45587.8|45610.7|45590.7|45592.8|45572.8|19
1727987400000|2024-10-03 20:30:00|45606.8|45586.8|45600.3|45580.3|45609.3|45589.3|45600.3|45580.3|46
1727987700000|2024-10-03 20:35:00|45597.8|45577.8|45596.8|45576.8|45599.3|45579.3|45595.3|45575.3|27
1727988000000|2024-10-03 20:40:00|45595.8|45575.8|45590.8|45570.8|45595.8|45575.8|45590.8|45570.8|23
1727988300000|2024-10-03 20:45:00|45589.3|45569.3|45589.3|45569.3|45590.8|45570.8|45586.8|45566.8|12
1727988600000|2024-10-03 20:50:00|45585.3|45565.3|45590.4|45570.4|45592.9|45572.9|45584.3|45564.3|26
1727988900000|2024-10-03 20:55:00|45591.8|45571.8|45604.3|45584.3|45607.3|45587.3|45590.4|45570.4|53
1727992800000|2024-10-03 22:00:00|45618.5|45598.5|45602|45582|45631|45611|45602|45582|30
1727993100000|2024-10-03 22:05:00|45601|45581|45606|45586|45607|45587|45594.5|45574.5|30
1727993400000|2024-10-03 22:10:00|45609.5|45589.5|45612.5|45592.5|45621.4|45601.4|45609.5|45589.5|23
1727993700000|2024-10-03 22:15:00|45611|45591|45606|45586|45611|45591|45603.5|45583.5|6
1727994000000|2024-10-03 22:20:00|45603.5|45583.5|45608.5|45588.5|45609.6|45589.6|45603.5|45583.5|8
1727994300000|2024-10-03 22:25:00|45607.5|45587.5|45599.1|45579.1|45607.5|45587.5|45599.1|45579.1|7
1727994600000|2024-10-03 22:30:00|45597.7|45577.7|45610|45590|45610|45590|45593.6|45573.6|23
1727994900000|2024-10-03 22:35:00|45608.6|45588.6|45613|45593|45615.5|45595.5|45608.6|45588.6|4
1727995200000|2024-10-03 22:40:00|45614|45594|45616.5|45596.5|45616.5|45596.5|45614|45594|5
1727995500000|2024-10-03 22:45:00|45617.6|45597.6|45621.5|45601.5|45621.5|45601.5|45617.6|45597.6|7
1727995800000|2024-10-03 22:50:00|45623|45603|45621.1|45601.1|45626.6|45606.6|45617.6|45597.6|25
1727996100000|2024-10-03 22:55:00|45622.6|45602.6|45627.6|45607.6|45627.6|45607.6|45621.1|45601.1|11
1727996400000|2024-10-03 23:00:00|45625.1|45605.1|45622.6|45602.6|45625.1|45605.1|45622.6|45602.6|4
1727996700000|2024-10-03 23:05:00|45621.1|45601.1|45617.2|45597.2|45621.1|45601.1|45615.7|45595.7|5
1727997000000|2024-10-03 23:10:00|45619.7|45599.7|45628.7|45608.7|45628.7|45608.7|45618.2|45598.2|13
1727997300000|2024-10-03 23:15:00|45630.1|45610.1|45632.7|45612.7|45632.7|45612.7|45628.7|45608.7|7
1727997600000|2024-10-03 23:20:00|45634.1|45614.1|45629.7|45609.7|45638.7|45618.7|45629.7|45609.7|11
1727997900000|2024-10-03 23:25:00|45627.7|45607.7|45630.2|45610.2|45631.6|45611.6|45626.2|45606.2|4
1727998200000|2024-10-03 23:30:00|45631.2|45611.2|45641.2|45621.2|45641.2|45621.2|45631.2|45611.2|9
1727998500000|2024-10-03 23:35:00|45636.2|45616.2|45631.8|45611.8|45636.2|45616.2|45631.8|45611.8|14
1727998800000|2024-10-03 23:40:00|45633.3|45613.3|45633.8|45613.8|45636.3|45616.3|45631.8|45611.8|10
1727999100000|2024-10-03 23:45:00|45636.3|45616.3|45646.3|45626.3|45646.3|45626.3|45632.3|45612.3|12
1727999400000|2024-10-03 23:50:00|45643.8|45623.8|45631.3|45611.3|45643.8|45623.8|45631.3|45611.3|15
1727999700000|2024-10-03 23:55:00|45629.8|45609.8|45651.3|45631.3|45651.3|45631.3|45629.8|45609.8|19
1728000000000|2024-10-04 00:00:00|45646.3|45626.3|45642.8|45622.8|45657.8|45637.8|45638.8|45618.8|70
1728000300000|2024-10-04 00:05:00|45643.8|45623.8|45642.4|45622.4|45663.8|45643.8|45642.4|45622.4|58
1728000600000|2024-10-04 00:10:00|45641.3|45621.3|45623.8|45603.8|45653.8|45633.8|45623.4|45603.4|27
1728000900000|2024-10-04 00:15:00|45621.3|45601.3|45584.9|45564.9|45621.3|45601.3|45579.9|45559.9|94
1728001200000|2024-10-04 00:20:00|45582.4|45562.4|45581.4|45561.4|45584.9|45564.9|45573.9|45553.9|34
1728001500000|2024-10-04 00:25:00|45579.9|45559.9|45583.9|45563.9|45586.4|45566.4|45579.9|45559.9|13
1728001800000|2024-10-04 00:30:00|45585.3|45565.3|45573.9|45553.9|45586.4|45566.4|45568.9|45548.9|17
1728002100000|2024-10-04 00:35:00|45571.4|45551.4|45579.9|45559.9|45582.4|45562.4|45562.4|45542.4|25
1728002400000|2024-10-04 00:40:00|45577.4|45557.4|45587.9|45567.9|45587.9|45567.9|45575.4|45555.4|26
1728002700000|2024-10-04 00:45:00|45592.9|45572.9|45631.9|45611.9|45631.9|45611.9|45592.9|45572.9|27
1728003000000|2024-10-04 00:50:00|45634.4|45614.4|45668.9|45648.9|45668.9|45648.9|45634.4|45614.4|57
1728003300000|2024-10-04 00:55:00|45671.4|45651.4|45694|45674|45710.4|45690.4|45671.4|45651.4|106
1728003600000|2024-10-04 01:00:00|45687.9|45667.9|45674.6|45654.6|45696.5|45676.5|45649|45629|125
1728003900000|2024-10-04 01:05:00|45673.1|45653.1|45634.2|45614.2|45679.6|45659.6|45624.2|45604.2|47
1728004200000|2024-10-04 01:10:00|45632.1|45612.1|45627.1|45607.1|45649.6|45629.6|45627.1|45607.1|19
1728004500000|2024-10-04 01:15:00|45619.6|45599.6|45632.1|45612.1|45657.1|45637.1|45607.1|45587.1|38
1728004800000|2024-10-04 01:20:00|45634.6|45614.6|45660.1|45640.1|45661.1|45641.1|45606.1|45586.1|48
1728005100000|2024-10-04 01:25:00|45661.5|45641.5|45628.6|45608.6|45684|45664|45627.1|45607.1|55
1728005400000|2024-10-04 01:30:00|45630.1|45610.1|45560.7|45540.7|45630.1|45610.1|45529.2|45509.2|214
1728005700000|2024-10-04 01:35:00|45559.7|45539.7|45605.3|45585.3|45659.2|45639.2|45541.7|45521.7|110
1728006000000|2024-10-04 01:40:00|45602.8|45582.8|45660.3|45640.3|45675.3|45655.3|45590.3|45570.3|208
1728006300000|2024-10-04 01:45:00|45655.3|45635.3|45699.3|45679.3|45709.3|45689.3|45605.3|45585.3|119
1728006600000|2024-10-04 01:50:00|45694.3|45674.3|45703.3|45683.3|45712.2|45692.2|45670.3|45650.3|124
1728006900000|2024-10-04 01:55:00|45704.7|45684.7|45686.8|45666.8|45711.2|45691.2|45684.3|45664.3|45
1728007200000|2024-10-04 02:00:00|45684.3|45664.3|45681.4|45661.4|45688.3|45668.3|45652.8|45632.8|76
1728007500000|2024-10-04 02:05:00|45685.3|45665.3|45665.4|45645.4|45685.3|45665.3|45656.4|45636.4|51
1728007800000|2024-10-04 02:10:00|45662.4|45642.4|45710.4|45690.4|45731.4|45711.4|45662.4|45642.4|81
1728008100000|2024-10-04 02:15:00|45709.3|45689.3|45703.3|45683.3|45724.3|45704.3|45692.5|45672.5|36
1728008400000|2024-10-04 02:20:00|45701.9|45681.9|45775.8|45755.8|45779.4|45759.4|45696.4|45676.4|123
1728008700000|2024-10-04 02:25:00|45773.3|45753.3|45794.4|45774.4|45806.9|45786.9|45757.9|45737.9|175
1728009000000|2024-10-04 02:30:00|45793.3|45773.3|45794.4|45774.4|45797.9|45777.9|45771.9|45751.9|67
1728009300000|2024-10-04 02:35:00|45795.4|45775.4|45799.4|45779.4|45804.4|45784.4|45774.4|45754.4|40
1728009600000|2024-10-04 02:40:00|45801.9|45781.9|45789.4|45769.4|45821.9|45801.9|45789.4|45769.4|73
1728009900000|2024-10-04 02:45:00|45790.9|45770.9|45810.9|45790.9|45819.4|45799.4|45784.4|45764.4|117
1728010200000|2024-10-04 02:50:00|45811.9|45791.9|45769.5|45749.5|45826.9|45806.9|45761.9|45741.9|104
1728010500000|2024-10-04 02:55:00|45767|45747|45794.5|45774.5|45803.4|45783.4|45762|45742|53
1728010800000|2024-10-04 03:00:00|45792|45772|45768.4|45748.4|45794.5|45774.5|45760.9|45740.9|44
1728011100000|2024-10-04 03:05:00|45769.5|45749.5|45753.5|45733.5|45773.4|45753.4|45741|45721|34
1728011400000|2024-10-04 03:10:00|45754.5|45734.5|45723.5|45703.5|45801|45781|45722.4|45702.4|50
1728011700000|2024-10-04 03:15:00|45721.4|45701.4|45694.5|45674.5|45723.5|45703.5|45666|45646|68
1728012000000|2024-10-04 03:20:00|45696|45676|45713.5|45693.5|45718.1|45698.1|45688.5|45668.5|50
1728012300000|2024-10-04 03:25:00|45712.5|45692.5|45718.5|45698.5|45721.4|45701.4|45684.5|45664.5|42
1728012600000|2024-10-04 03:30:00|45719.6|45699.6|45664.6|45644.6|45722.1|45702.1|45658.1|45638.1|46
1728012900000|2024-10-04 03:35:00|45662.1|45642.1|45709.6|45689.6|45709.6|45689.6|45655.6|45635.6|36
1728013200000|2024-10-04 03:40:00|45708.1|45688.1|45660.6|45640.6|45709.6|45689.6|45645.6|45625.6|49
1728013500000|2024-10-04 03:45:00|45663.1|45643.1|45654.6|45634.6|45674.6|45654.6|45597.7|45577.7|92
1728013800000|2024-10-04 03:50:00|45653.6|45633.6|45707.7|45687.7|45731.7|45711.7|45644.6|45624.6|41
1728014100000|2024-10-04 03:55:00|45704.2|45684.2|45706.7|45686.7|45711.7|45691.7|45675.7|45655.7|43
1728014400000|2024-10-04 04:00:00|45701.7|45681.7|45683.2|45663.2|45701.7|45681.7|45666.7|45646.7|19
1728014700000|2024-10-04 04:05:00|45681.7|45661.7|45728.2|45708.2|45730.7|45710.7|45681.7|45661.7|21
1728015000000|2024-10-04 04:10:00|45726.7|45706.7|45707.2|45687.2|45726.7|45706.7|45703.2|45683.2|31
1728015300000|2024-10-04 04:15:00|45708.2|45688.2|45667.2|45647.2|45708.2|45688.2|45658.2|45638.2|26
1728015600000|2024-10-04 04:20:00|45668.2|45648.2|45693.7|45673.7|45699.7|45679.7|45667.2|45647.2|15
1728015900000|2024-10-04 04:25:00|45694.7|45674.7|45690.8|45670.8|45720.1|45700.1|45690.7|45670.7|49
1728016200000|2024-10-04 04:30:00|45689.7|45669.7|45720.8|45700.8|45740.8|45720.8|45683.7|45663.7|48
1728016500000|2024-10-04 04:35:00|45715.8|45695.8|45645.8|45625.8|45715.8|45695.8|45637.2|45617.2|51
1728016800000|2024-10-04 04:40:00|45643.3|45623.3|45616.2|45596.2|45647.3|45627.3|45613.3|45593.3|65
1728017100000|2024-10-04 04:45:00|45614.8|45594.8|45590.8|45570.8|45614.8|45594.8|45580.8|45560.8|70
1728017400000|2024-10-04 04:50:00|45594.8|45574.8|45615.8|45595.8|45622.3|45602.3|45590.8|45570.8|24
1728017700000|2024-10-04 04:55:00|45614.8|45594.8|45640.8|45620.8|45645.2|45625.2|45610.8|45590.8|44
1728018000000|2024-10-04 05:00:00|45639.8|45619.8|45751.9|45731.9|45773.4|45753.4|45639.8|45619.8|117
1728018300000|2024-10-04 05:05:00|45749|45729|45758.4|45738.4|45763.4|45743.4|45742.3|45722.3|38
1728018600000|2024-10-04 05:10:00|45754.8|45734.8|45789.8|45769.8|45796.3|45776.3|45754.8|45734.8|68
1728018900000|2024-10-04 05:15:00|45788.8|45768.8|45801.9|45781.9|45819.9|45799.9|45778.4|45758.4|108
1728019200000|2024-10-04 05:20:00|45800.5|45780.5|45869.9|45849.9|45873.8|45853.8|45798.4|45778.4|133
1728019500000|2024-10-04 05:25:00|45868.8|45848.8|45817.8|45797.8|45878.8|45858.8|45812|45792|133
1728019800000|2024-10-04 05:30:00|45818.9|45798.9|45761.4|45741.4|45818.9|45798.9|45754.9|45734.9|73
1728020100000|2024-10-04 05:35:00|45759.9|45739.9|45727.4|45707.4|45764.9|45744.9|45720.3|45700.3|59
1728020400000|2024-10-04 05:40:00|45729.9|45709.9|45756|45736|45757|45737|45704.9|45684.9|77
1728020700000|2024-10-04 05:45:00|45754.5|45734.5|45744.9|45724.9|45756|45736|45719.5|45699.5|73
1728021000000|2024-10-04 05:50:00|45746.4|45726.4|45750|45730|45770|45750|45713.5|45693.5|59
1728021300000|2024-10-04 05:55:00|45747|45727|45770|45750|45787.5|45767.5|45742|45722|37
1728021600000|2024-10-04 06:00:00|45772.9|45752.9|45706|45686|45782.1|45762.1|45658.5|45638.5|96
1728021900000|2024-10-04 06:05:00|45711|45691|45686|45666|45735|45715|45667.1|45647.1|47
1728022200000|2024-10-04 06:10:00|45684.6|45664.6|45686.1|45666.1|45723.5|45703.5|45678.5|45658.5|41
1728022500000|2024-10-04 06:15:00|45687.5|45667.5|45706.1|45686.1|45711.1|45691.1|45672.1|45652.1|37
1728022800000|2024-10-04 06:20:00|45704.6|45684.6|45732.1|45712.1|45755|45735|45697.1|45677.1|57
1728023100000|2024-10-04 06:25:00|45731.1|45711.1|45673.6|45653.6|45750|45730|45673.6|45653.6|52
1728023400000|2024-10-04 06:30:00|45671.1|45651.1|45731.1|45711.1|45748.6|45728.6|45641.1|45621.1|73
1728023700000|2024-10-04 06:35:00|45730.1|45710.1|45745.1|45725.1|45761.1|45741.1|45717.2|45697.2|43
1728024000000|2024-10-04 06:40:00|45746.5|45726.5|45665.1|45645.1|45765.1|45745.1|45662.6|45642.6|81
1728024300000|2024-10-04 06:45:00|45670.1|45650.1|45655.1|45635.1|45675.1|45655.1|45620.1|45600.1|100
1728024600000|2024-10-04 06:50:00|45661.6|45641.6|45728|45708|45728|45708|45655.1|45635.1|60
1728024900000|2024-10-04 06:55:00|45725.1|45705.1|45606.2|45586.2|45725.1|45705.1|45590.1|45570.1|160
1728025200000|2024-10-04 07:00:00|45609.1|45589.1|45670.2|45650.2|45685.6|45665.6|45575.8|45555.8|196
1728025500000|2024-10-04 07:05:00|45668.7|45648.7|45705.2|45685.2|45740.2|45720.2|45647.2|45627.2|155
1728025800000|2024-10-04 07:10:00|45701.2|45681.2|45711.2|45691.2|45745.2|45725.2|45686.2|45666.2|171
1728026100000|2024-10-04 07:15:00|45712.7|45692.7|45723.7|45703.7|45752.7|45732.7|45708.3|45688.3|115
1728026400000|2024-10-04 07:20:00|45718.3|45698.3|45778.3|45758.3|45792.3|45772.3|45715.2|45695.2|111
1728026700000|2024-10-04 07:25:00|45779.8|45759.8|45807.3|45787.3|45812.3|45792.3|45771.3|45751.3|102
1728027000000|2024-10-04 07:30:00|45809.8|45789.8|45782.5|45762.5|45829.8|45809.8|45759.6|45739.6|219
1728027300000|2024-10-04 07:35:00|45781.5|45761.5|45791.9|45771.9|45805.9|45785.9|45760|45740|63
1728027600000|2024-10-04 07:40:00|45793.4|45773.4|45818.8|45798.8|45823.8|45803.8|45754.4|45734.4|160
1728027900000|2024-10-04 07:45:00|45821.3|45801.3|45800.3|45780.3|45826.3|45806.3|45784.9|45764.9|128
1728028200000|2024-10-04 07:50:00|45797.8|45777.8|45809.2|45789.2|45824.9|45804.9|45789.9|45769.9|94
1728028500000|2024-10-04 07:55:00|45810.3|45790.3|45810.3|45790.3|45819.3|45799.3|45781.8|45761.8|174
1728028800000|2024-10-04 08:00:00|45812.8|45792.8|45689.9|45669.9|45814.3|45794.3|45668.9|45648.9|461
1728029100000|2024-10-04 08:05:00|45690.9|45670.9|45631|45611|45694.9|45674.9|45623.5|45603.5|200
1728029400000|2024-10-04 08:10:00|45636|45616|45676.4|45656.4|45731.4|45711.4|45636|45616|229
1728029700000|2024-10-04 08:15:00|45675.3|45655.3|45667.9|45647.9|45684.3|45664.3|45631.8|45611.8|67
1728030000000|2024-10-04 08:20:00|45664.9|45644.9|45695.8|45675.8|45700.4|45680.4|45662.9|45642.9|72
1728030300000|2024-10-04 08:25:00|45696.8|45676.8|45662.9|45642.9|45696.8|45676.8|45659.3|45639.3|50
1728030600000|2024-10-04 08:30:00|45665.8|45645.8|45669.4|45649.4|45675.8|45655.8|45630.8|45610.8|75
1728030900000|2024-10-04 08:35:00|45671.9|45651.9|45696.9|45676.9|45702.9|45682.9|45664.4|45644.4|60
1728031200000|2024-10-04 08:40:00|45697.9|45677.9|45742.9|45722.9|45789.4|45769.4|45690.4|45670.4|131
1728031500000|2024-10-04 08:45:00|45741.5|45721.5|45690|45670|45745.4|45725.4|45671.1|45651.1|55
1728031800000|2024-10-04 08:50:00|45691.5|45671.5|45710|45690|45713.6|45693.6|45685|45665|39
1728032100000|2024-10-04 08:55:00|45709|45689|45719|45699|45720|45700|45695|45675|33
1728032400000|2024-10-04 09:00:00|45720|45700|45750.1|45730.1|45765.1|45745.1|45706.1|45686.1|88
1728032700000|2024-10-04 09:05:00|45751.1|45731.1|45732.6|45712.6|45772.6|45752.6|45731.5|45711.5|76
1728033000000|2024-10-04 09:10:00|45730.1|45710.1|45762|45742|45784.9|45764.9|45718|45698|242
1728033300000|2024-10-04 09:15:00|45760.9|45740.9|45784.9|45764.9|45801.7|45781.7|45756.3|45736.3|75
1728033600000|2024-10-04 09:20:00|45783.8|45763.8|45747|45727|45784.9|45764.9|45730.9|45710.9|178
1728033900000|2024-10-04 09:25:00|45749.9|45729.9|45730.9|45710.9|45757|45737|45727|45707|27
1728034200000|2024-10-04 09:30:00|45732|45712|45762|45742|45789.5|45769.5|45732|45712|35
1728034500000|2024-10-04 09:35:00|45761|45741|45727|45707|45761|45741|45717|45697|60
1728034800000|2024-10-04 09:40:00|45728.5|45708.5|45737|45717|45755.6|45735.6|45727|45707|41
1728035100000|2024-10-04 09:45:00|45738.5|45718.5|45708.5|45688.5|45741|45721|45703.1|45683.1|87
1728035400000|2024-10-04 09:50:00|45707|45687|45748.5|45728.5|45753.5|45733.5|45707|45687|53
1728035700000|2024-10-04 09:55:00|45751|45731|45757.1|45737.1|45782.1|45762.1|45743.9|45723.9|62
1728036000000|2024-10-04 10:00:00|45755.6|45735.6|45758.5|45738.5|45778.5|45758.5|45753.5|45733.5|54
1728036300000|2024-10-04 10:05:00|45757.5|45737.5|45731|45711|45759.6|45739.6|45703.1|45683.1|52
1728036600000|2024-10-04 10:10:00|45731.1|45711.1|45727.1|45707.1|45737.1|45717.1|45696.1|45676.1|52
1728036900000|2024-10-04 10:15:00|45723.6|45703.6|45773.6|45753.6|45780.4|45760.4|45722.1|45702.1|102
1728037200000|2024-10-04 10:20:00|45775|45755|45752.1|45732.1|45784|45764|45752.1|45732.1|41
1728037500000|2024-10-04 10:25:00|45753.6|45733.6|45768.6|45748.6|45768.6|45748.6|45753.2|45733.2|26
1728037800000|2024-10-04 10:30:00|45771.1|45751.1|45816.1|45796.1|45816.1|45796.1|45771.1|45751.1|74
1728038100000|2024-10-04 10:35:00|45817.2|45797.2|45806.5|45786.5|45822.6|45802.6|45783.6|45763.6|96
1728038400000|2024-10-04 10:40:00|45807.6|45787.6|45796.1|45776.1|45822.2|45802.2|45792.2|45772.2|38
1728038700000|2024-10-04 10:45:00|45792.2|45772.2|45757.6|45737.6|45807.2|45787.2|45757.6|45737.6|46
1728039000000|2024-10-04 10:50:00|45756.2|45736.2|45766.2|45746.2|45770.1|45750.1|45750.1|45730.1|65
1728039300000|2024-10-04 10:55:00|45763.7|45743.7|45726.2|45706.2|45766.2|45746.2|45724.7|45704.7|137
1728039600000|2024-10-04 11:00:00|45728.7|45708.7|45740.8|45720.8|45747.2|45727.2|45724.3|45704.3|82
1728039900000|2024-10-04 11:05:00|45742.2|45722.2|45739.7|45719.7|45744.7|45724.7|45709.1|45689.1|67
1728040200000|2024-10-04 11:10:00|45740.8|45720.8|45731.2|45711.2|45745.8|45725.8|45723.3|45703.3|55
1728040500000|2024-10-04 11:15:00|45729.8|45709.8|45749.8|45729.8|45751.2|45731.2|45727.7|45707.7|81
1728040800000|2024-10-04 11:20:00|45744.8|45724.8|45708.3|45688.3|45744.8|45724.8|45703.3|45683.3|75
1728041100000|2024-10-04 11:25:00|45713.3|45693.3|45745.4|45725.4|45754|45734|45713.3|45693.3|112
1728041400000|2024-10-04 11:30:00|45742.9|45722.9|45807.1|45787.1|45807.1|45787.1|45742.9|45722.9|188
1728041700000|2024-10-04 11:35:00|45805.6|45785.6|45853.1|45833.1|45858.1|45838.1|45804.2|45784.2|236
1728042000000|2024-10-04 11:40:00|45854.2|45834.2|45837.1|45817.1|45864.2|45844.2|45828.2|45808.2|117
1728042300000|2024-10-04 11:45:00|45839.6|45819.6|45845.7|45825.7|45845.7|45825.7|45821.3|45801.3|49
1728042600000|2024-10-04 11:50:00|45847.1|45827.1|45867.5|45847.5|45916.5|45896.5|45818.6|45798.6|264
1728042900000|2024-10-04 11:55:00|45866.5|45846.5|45951.1|45931.1|45954|45934|45866.5|45846.5|297
1728043200000|2024-10-04 12:00:00|45952.1|45932.1|45908.6|45888.6|45968.6|45948.6|45893.6|45873.6|420
1728043500000|2024-10-04 12:05:00|45903.6|45883.6|45868.2|45848.2|45940.1|45920.1|45856.1|45836.1|499
1728043800000|2024-10-04 12:10:00|45866.8|45846.8|45784|45764|45866.8|45846.8|45770.7|45750.7|313
1728044100000|2024-10-04 12:15:00|45779|45759|45777.6|45757.6|45797.6|45777.6|45761.1|45741.1|225
1728044400000|2024-10-04 12:20:00|45778.6|45758.6|45774.7|45754.7|45800.8|45780.8|45754.1|45734.1|225
1728044700000|2024-10-04 12:25:00|45773.7|45753.7|45820.5|45800.5|45820.5|45800.5|45771.8|45751.8|151
1728045000000|2024-10-04 12:30:00|45821.6|45801.6|45746.8|45726.8|45879.1|45859.1|45636.8|45616.8|1490
1728045300000|2024-10-04 12:35:00|45745.4|45725.4|45812.4|45792.4|45900.1|45880.1|45741.8|45721.8|936
1728045600000|2024-10-04 12:40:00|45813.5|45793.5|45826|45806|45882|45862|45791.6|45771.6|798
1728045900000|2024-10-04 12:45:00|45827|45807|46008.5|45988.5|46039.9|46019.9|45808.1|45788.1|753
1728046200000|2024-10-04 12:50:00|46009.9|45989.9|46004.9|45984.9|46028.5|46008.5|45948.5|45928.5|513
1728046500000|2024-10-04 12:55:00|46003.9|45983.9|46001.6|45981.6|46042.4|46022.4|45957|45937|482
1728046800000|2024-10-04 13:00:00|46002.7|45982.7|45979.4|45959.4|46037.1|46017.1|45951.3|45931.3|552
1728047100000|2024-10-04 13:05:00|45978.4|45958.4|46034.2|46014.2|46069.8|46049.8|45978.4|45958.4|439
1728047400000|2024-10-04 13:10:00|46035.2|46015.2|46074.2|46054.2|46086.7|46066.7|45982.7|45962.7|357
1728047700000|2024-10-04 13:15:00|46075.6|46055.6|46187.1|46167.1|46198.1|46178.1|46075.6|46055.6|792
1728048000000|2024-10-04 13:20:00|46185.6|46165.6|46111.9|46091.9|46210.7|46190.7|46110.8|46090.8|893
1728048300000|2024-10-04 13:25:00|46110.8|46090.8|46174.1|46154.1|46188.1|46168.1|46063.7|46043.7|942
1728048600000|2024-10-04 13:30:00|46175.6|46155.6|46054.4|46034.4|46178.1|46158.1|46037.9|46017.9|455
1728048900000|2024-10-04 13:35:00|46056.9|46036.9|46111.5|46091.5|46116.5|46096.5|46055.4|46035.4|365
1728049200000|2024-10-04 13:40:00|46116.5|46096.5|46112.2|46092.2|46136.1|46116.1|46095.1|46075.1|314
1728049500000|2024-10-04 13:45:00|46113.6|46093.6|46156.5|46136.5|46179|46159|46113.6|46093.6|393
1728049800000|2024-10-04 13:50:00|46155.1|46135.1|46095.1|46075.1|46156.5|46136.5|46083.6|46063.6|312
1728050100000|2024-10-04 13:55:00|46088.6|46068.6|46025.7|46005.7|46098.6|46078.6|46019.7|45999.7|494
1728050400000|2024-10-04 14:00:00|46027.2|46007.2|45965.6|45945.6|46027.2|46007.2|45929.1|45909.1|787
1728050700000|2024-10-04 14:05:00|45967.1|45947.1|45962.7|45942.7|45996.3|45976.3|45946.3|45926.3|289
1728051000000|2024-10-04 14:10:00|45960.2|45940.2|45977.7|45957.7|45987.7|45967.7|45932.3|45912.3|221
1728051300000|2024-10-04 14:15:00|45978.8|45958.8|45975.9|45955.9|45995.9|45975.9|45935.9|45915.9|307
1728051600000|2024-10-04 14:20:00|45976.9|45956.9|45866.9|45846.9|45976.9|45956.9|45858.4|45838.4|476
1728051900000|2024-10-04 14:25:00|45865.9|45845.9|45792.2|45772.2|45883.4|45863.4|45783.3|45763.3|571
1728052200000|2024-10-04 14:30:00|45790.8|45770.8|45759.3|45739.3|45818.3|45798.3|45738.9|45718.9|790
1728052500000|2024-10-04 14:35:00|45760.4|45740.4|45716.8|45696.8|45798.3|45778.3|45710.4|45690.4|388
1728052800000|2024-10-04 14:40:00|45719.3|45699.3|45803.7|45783.7|45807.6|45787.6|45712.5|45692.5|448
1728053100000|2024-10-04 14:45:00|45807.7|45787.7|45786.2|45766.2|45827.7|45807.7|45779.8|45759.8|277
1728053400000|2024-10-04 14:50:00|45788.3|45768.3|45768.3|45748.3|45817.7|45797.7|45763.3|45743.3|272
1728053700000|2024-10-04 14:55:00|45769.8|45749.8|45699.4|45679.4|45785.8|45765.8|45696.9|45676.9|399
1728054000000|2024-10-04 15:00:00|45701.9|45681.9|45690.5|45670.5|45744.4|45724.4|45680.5|45660.5|488
1728054300000|2024-10-04 15:05:00|45691.9|45671.9|45826.3|45806.3|45839.2|45819.2|45691.9|45671.9|650
1728054600000|2024-10-04 15:10:00|45829.8|45809.8|45842.7|45822.7|45848.4|45828.4|45779.8|45759.8|448
1728054900000|2024-10-04 15:15:00|45841.3|45821.3|45856.3|45836.3|45962.7|45942.7|45834.8|45814.8|650
1728055200000|2024-10-04 15:20:00|45858.4|45838.4|45698|45678|45860.9|45840.9|45693|45673|368
1728055500000|2024-10-04 15:25:00|45699.5|45679.5|45574.7|45554.7|45702|45682|45574.7|45554.7|706
1728055800000|2024-10-04 15:30:00|45576.2|45556.2|45639.7|45619.7|45654.7|45634.7|45548.7|45528.7|406
1728056100000|2024-10-04 15:35:00|45636.2|45616.2|45757.7|45737.7|45762.7|45742.7|45629.7|45609.7|376
1728056400000|2024-10-04 15:40:00|45762.7|45742.7|45739.1|45719.1|45804.1|45784.1|45725.6|45705.6|459
1728056700000|2024-10-04 15:45:00|45741.6|45721.6|45766.6|45746.6|45834.1|45814.1|45741.6|45721.6|302
1728057000000|2024-10-04 15:50:00|45765.6|45745.6|45780.6|45760.6|45794.1|45774.1|45700.2|45680.2|280
1728057300000|2024-10-04 15:55:00|45783.5|45763.5|45834.2|45814.2|45835.6|45815.6|45764.1|45744.1|169
1728057600000|2024-10-04 16:00:00|45837.1|45817.1|45791.7|45771.7|45838.5|45818.5|45779.2|45759.2|118
1728057900000|2024-10-04 16:05:00|45790.6|45770.6|45751.7|45731.7|45813.1|45793.1|45749.2|45729.2|190
1728058200000|2024-10-04 16:10:00|45749.2|45729.2|45743.2|45723.2|45786.7|45766.7|45743.2|45723.2|136
1728058500000|2024-10-04 16:15:00|45741.7|45721.7|45754.2|45734.2|45764.2|45744.2|45731.7|45711.7|78
1728058800000|2024-10-04 16:20:00|45755.7|45735.7|45746.3|45726.3|45756.7|45736.7|45714.2|45694.2|274
1728059100000|2024-10-04 16:25:00|45748.8|45728.8|45768.8|45748.8|45783.5|45763.5|45723.8|45703.8|144
1728059400000|2024-10-04 16:30:00|45769.9|45749.9|45772.8|45752.8|45786.4|45766.4|45762.8|45742.8|151
1728059700000|2024-10-04 16:35:00|45775.3|45755.3|45873.2|45853.2|45873.6|45853.6|45772.8|45752.8|273
1728060000000|2024-10-04 16:40:00|45874.7|45854.7|45867.2|45847.2|45891.8|45871.8|45847.2|45827.2|295
1728060300000|2024-10-04 16:45:00|45857.2|45837.2|45930.7|45910.7|45930.7|45910.7|45838.2|45818.2|213
1728060600000|2024-10-04 16:50:00|45929.3|45909.3|45947.2|45927.2|45948.3|45928.3|45896.8|45876.8|298
1728060900000|2024-10-04 16:55:00|45950.8|45930.8|45901.2|45881.2|45957.2|45937.2|45888.3|45868.3|810
1728061200000|2024-10-04 17:00:00|45897.2|45877.2|45902.2|45882.2|45902.2|45882.2|45855.1|45835.1|223
1728061500000|2024-10-04 17:05:00|45901.2|45881.2|45922.6|45902.6|45927.6|45907.6|45891.2|45871.2|111
1728061800000|2024-10-04 17:10:00|45925.1|45905.1|45921.6|45901.6|45926.6|45906.6|45900.2|45880.2|73
1728062100000|2024-10-04 17:15:00|45920.2|45900.2|45935.2|45915.2|45939.1|45919.1|45913.7|45893.7|62
1728062400000|2024-10-04 17:20:00|45936.6|45916.6|45922.7|45902.7|45938.1|45918.1|45916.6|45896.6|70
1728062700000|2024-10-04 17:25:00|45921.6|45901.6|45901.6|45881.6|45927.3|45907.3|45888.8|45868.8|98
1728063000000|2024-10-04 17:30:00|45900.2|45880.2|45845.2|45825.2|45905.2|45885.2|45842.3|45822.3|85
1728063300000|2024-10-04 17:35:00|45842.3|45822.3|45830.2|45810.2|45850.2|45830.2|45815.2|45795.2|111
1728063600000|2024-10-04 17:40:00|45831.3|45811.3|45890.2|45870.2|45890.2|45870.2|45831.3|45811.3|111
1728063900000|2024-10-04 17:45:00|45888.1|45868.1|45870.3|45850.3|45890.2|45870.2|45865.3|45845.3|56
1728064200000|2024-10-04 17:50:00|45868.8|45848.8|45852.8|45832.8|45870.3|45850.3|45846.7|45826.7|82
1728064500000|2024-10-04 17:55:00|45851.7|45831.7|45856.7|45836.7|45867.8|45847.8|45851.7|45831.7|120
1728064800000|2024-10-04 18:00:00|45857.8|45837.8|45846.7|45826.7|45864.6|45844.6|45846.7|45826.7|29
1728065100000|2024-10-04 18:05:00|45848.2|45828.2|45873.2|45853.2|45881.8|45861.8|45845.3|45825.3|43
1728065400000|2024-10-04 18:10:00|45871.1|45851.1|45838.2|45818.2|45871.1|45851.1|45827.2|45807.2|45
1728065700000|2024-10-04 18:15:00|45837.2|45817.2|45843.2|45823.2|45845.7|45825.7|45823.2|45803.2|38
1728066000000|2024-10-04 18:20:00|45844.7|45824.7|45851.8|45831.8|45859.7|45839.7|45843.2|45823.2|37
1728066300000|2024-10-04 18:25:00|45853.2|45833.2|45849.7|45829.7|45855.7|45835.7|45843.3|45823.3|53
1728066600000|2024-10-04 18:30:00|45848.3|45828.3|45840.8|45820.8|45851.8|45831.8|45833.3|45813.3|47
1728066900000|2024-10-04 18:35:00|45839.7|45819.7|45842.2|45822.2|45848.3|45828.3|45838.3|45818.3|28
1728067200000|2024-10-04 18:40:00|45839.7|45819.7|45851.9|45831.9|45858.3|45838.3|45839.7|45819.7|96
1728067500000|2024-10-04 18:45:00|45853.3|45833.3|45853.3|45833.3|45858.3|45838.3|45848.3|45828.3|17
1728067800000|2024-10-04 18:50:00|45858.3|45838.3|45850.8|45830.8|45858.3|45838.3|45844.8|45824.8|34
1728068100000|2024-10-04 18:55:00|45849.4|45829.4|45854.8|45834.8|45856.9|45836.9|45849.4|45829.4|12
1728068400000|2024-10-04 19:00:00|45855.8|45835.8|45843.4|45823.4|45856.9|45836.9|45843.3|45823.3|13
1728068700000|2024-10-04 19:05:00|45844.4|45824.4|45844.8|45824.8|45848.4|45828.4|45843.4|45823.4|18
1728069000000|2024-10-04 19:10:00|45843.4|45823.4|45843.4|45823.4|45849.4|45829.4|45843.4|45823.4|29
1728069300000|2024-10-04 19:15:00|45844.4|45824.4|45854.4|45834.4|45854.4|45834.4|45843.4|45823.4|12
1728069600000|2024-10-04 19:20:00|45853.4|45833.4|45857.4|45837.4|45857.4|45837.4|45848.4|45828.4|45
1728069900000|2024-10-04 19:25:00|45855.9|45835.9|45858.4|45838.4|45858.4|45838.4|45849.9|45829.9|28
1728070200000|2024-10-04 19:30:00|45854.9|45834.9|45888.4|45868.4|45892|45872|45848.4|45828.4|115
1728070500000|2024-10-04 19:35:00|45885.9|45865.9|45883.4|45863.4|45892.4|45872.4|45878.4|45858.4|55
1728070800000|2024-10-04 19:40:00|45879.9|45859.9|45876.3|45856.3|45888.5|45868.5|45876.3|45856.3|24
1728071100000|2024-10-04 19:45:00|45875.3|45855.3|45866.4|45846.4|45875.3|45855.3|45861|45841|47
1728071400000|2024-10-04 19:50:00|45864.9|45844.9|45858.5|45838.5|45864.9|45844.9|45858.5|45838.5|69
1728071700000|2024-10-04 19:55:00|45860.6|45840.6|45861|45841|45864.9|45844.9|45853.5|45833.5|112
1728072000000|2024-10-04 20:00:00|45858.5|45838.5|45872.1|45852.1|45877.1|45857.1|45858.5|45838.5|31
1728072300000|2024-10-04 20:05:00|45870.6|45850.6|45847.5|45827.5|45870.6|45850.6|45845|45825|19
1728072600000|2024-10-04 20:10:00|45845|45825|45853.5|45833.5|45853.5|45833.5|45845|45825|9
1728072900000|2024-10-04 20:15:00|45852.1|45832.1|45863.6|45843.6|45863.6|45843.6|45852.1|45832.1|39
1728073200000|2024-10-04 20:20:00|45860.7|45840.7|45853.6|45833.6|45862.1|45842.1|45848.6|45828.6|24
1728073500000|2024-10-04 20:25:00|45857.1|45837.1|45858.6|45838.6|45858.6|45838.6|45857.1|45837.1|5
1728073800000|2024-10-04 20:30:00|45857.1|45837.1|45853.6|45833.6|45857.1|45837.1|45850|45830|11
1728074100000|2024-10-04 20:35:00|45854.7|45834.7|45852.2|45832.2|45854.7|45834.7|45849.7|45829.7|12
1728074400000|2024-10-04 20:40:00|45851.1|45831.1|45856.1|45836.1|45856.1|45836.1|45851.1|45831.1|6
1728074700000|2024-10-04 20:45:00|45853.6|45833.6|45848.6|45828.6|45853.6|45833.6|45846.1|45826.1|14
1728075000000|2024-10-04 20:50:00|45849.7|45829.7|45843.6|45823.6|45853.6|45833.6|45841.1|45821.1|29
1728075300000|2024-10-04 20:55:00|45842.2|45822.2|45831.2|45811.2|45848.7|45828.7|45827.6|45807.6|40
1728252000000|2024-10-06 22:00:00|45904.6|45884.6|46033.3|46013.3|46033.3|46013.3|45904.6|45884.6|245
1728252300000|2024-10-06 22:05:00|46034.4|46014.4|46013|45993|46056|46036|45988.3|45968.3|133
1728252600000|2024-10-06 22:10:00|46009.4|45989.4|46089.4|46069.4|46089.4|46069.4|46000.5|45980.5|57
1728252900000|2024-10-06 22:15:00|46090.8|46070.8|46182.2|46162.2|46189.4|46169.4|46090.8|46070.8|204
1728253200000|2024-10-06 22:20:00|46184.4|46164.4|46169.7|46149.7|46243.6|46223.6|46158|46138|199
1728253500000|2024-10-06 22:25:00|46168.3|46148.3|46221.1|46201.1|46249.7|46229.7|46166.9|46146.9|126
1728253800000|2024-10-06 22:30:00|46219.7|46199.7|46118.6|46098.6|46219.7|46199.7|46118.6|46098.6|170
1728254100000|2024-10-06 22:35:00|46117.5|46097.5|46089.7|46069.7|46128.6|46108.6|46073.4|46053.4|96
1728254400000|2024-10-06 22:40:00|46090.9|46070.9|46069.5|46049.5|46099.7|46079.7|46057|46037|36
1728254700000|2024-10-06 22:45:00|46068.1|46048.1|46065.9|46045.9|46103.1|46083.1|46064.2|46044.2|47
1728255000000|2024-10-06 22:50:00|46064.8|46044.8|46045.9|46025.9|46064.8|46044.8|46025.9|46005.9|40
1728255300000|2024-10-06 22:55:00|46047|46027|46032|46012|46057|46037|46028.4|46008.4|25
1728255600000|2024-10-06 23:00:00|46034.8|46014.8|46032.3|46012.3|46034.8|46014.8|46022|46002|21
1728255900000|2024-10-06 23:05:00|46030.9|46010.9|46070.9|46050.9|46078.4|46058.4|46030.9|46010.9|40
1728256200000|2024-10-06 23:10:00|46065.9|46045.9|46048.5|46028.5|46070.9|46050.9|46044.8|46024.8|16
1728256500000|2024-10-06 23:15:00|46049.6|46029.6|46059.6|46039.6|46067.3|46047.3|46043.5|46023.5|18
1728256800000|2024-10-06 23:20:00|46058.2|46038.2|46021|46001|46058.2|46038.2|46021|46001|18
1728257100000|2024-10-06 23:25:00|46019.9|45999.9|46033.5|46013.5|46038.5|46018.5|46019.9|45999.9|8
1728257400000|2024-10-06 23:30:00|46034.9|46014.9|46046|46026|46046|46026|46034.9|46014.9|13
1728257700000|2024-10-06 23:35:00|46044.9|46024.9|46026|46006|46046|46026|46023.5|46003.5|13
1728258000000|2024-10-06 23:40:00|46029.9|46009.9|46031|46011|46036|46016|46024.9|46004.9|9
1728258300000|2024-10-06 23:45:00|46026|46006|45986|45966|46026|46006|45983.5|45963.5|24
1728258600000|2024-10-06 23:50:00|45987.4|45967.4|46021.1|46001.1|46021.1|46001.1|45987.4|45967.4|5
1728258900000|2024-10-06 23:55:00|46023.8|46003.8|45991.1|45971.1|46028.6|46008.6|45991.1|45971.1|14
1728259200000|2024-10-07 00:00:00|45988.3|45968.3|45985|45965|46011.1|45991.1|45971.1|45951.1|89
1728259500000|2024-10-07 00:05:00|45982.5|45962.5|45963.9|45943.9|45991.4|45971.4|45958.6|45938.6|76
1728259800000|2024-10-07 00:10:00|45965|45945|46017.8|45997.8|46017.8|45997.8|45960|45940|81
1728260100000|2024-10-07 00:15:00|46020.3|46000.3|46075|46055|46078.9|46058.9|46020.3|46000.3|68
1728260400000|2024-10-07 00:20:00|46072.5|46052.5|46010|45990|46078.9|46058.9|46000|45980|66
1728260700000|2024-10-07 00:25:00|46008.9|45988.9|46016.4|45996.4|46021.4|46001.4|45997.8|45977.8|12
1728261000000|2024-10-07 00:30:00|46015|45995|45973.7|45953.7|46015|45995|45973.7|45953.7|23
1728261300000|2024-10-07 00:35:00|45971.4|45951.4|45958.9|45938.9|45971.4|45951.4|45951.4|45931.4|47
1728261600000|2024-10-07 00:40:00|45960.1|45940.1|45956.5|45936.5|45968.9|45948.9|45951.5|45931.5|28
1728261900000|2024-10-07 00:45:00|45955.1|45935.1|45937.9|45917.9|45956.5|45936.5|45926.5|45906.5|28
1728262200000|2024-10-07 00:50:00|45936.5|45916.5|45951.5|45931.5|45959|45939|45936.5|45916.5|32
1728262500000|2024-10-07 00:55:00|45952.9|45932.9|45959|45939|45979|45959|45949|45929|64
1728262800000|2024-10-07 01:00:00|45960.4|45940.4|46074|46054|46074|46054|45960.4|45940.4|129
1728263100000|2024-10-07 01:05:00|46076.5|46056.5|46067.9|46047.9|46111.5|46091.5|46052.6|46032.6|92
1728263400000|2024-10-07 01:10:00|46066.5|46046.5|46004|45984|46066.5|46046.5|45999|45979|66
1728263700000|2024-10-07 01:15:00|46001.5|45981.5|46139.3|46119.3|46149.3|46129.3|46001.5|45981.5|256
1728264000000|2024-10-07 01:20:00|46135.4|46115.4|46067.7|46047.7|46157.9|46137.9|46067.7|46047.7|108
1728264300000|2024-10-07 01:25:00|46060.2|46040.2|46005.2|45985.2|46065.4|46045.4|46000.2|45980.2|119
1728264600000|2024-10-07 01:30:00|46009.1|45989.1|46146.9|46126.9|46151.9|46131.9|46009.1|45989.1|205
1728264900000|2024-10-07 01:35:00|46148|46128|46155.8|46135.8|46193.2|46173.2|46116.6|46096.6|175
1728265200000|2024-10-07 01:40:00|46151.9|46131.9|46084.1|46064.1|46155.8|46135.8|46076.3|46056.3|88
1728265500000|2024-10-07 01:45:00|46088|46068|45998|45978|46111.9|46091.9|45980.2|45960.2|128
1728265800000|2024-10-07 01:50:00|45999.1|45979.1|46030.5|46010.5|46030.5|46010.5|45956.6|45936.6|108
1728266100000|2024-10-07 01:55:00|46029.1|46009.1|45980.5|45960.5|46054.1|46034.1|45980.5|45960.5|102
1728266400000|2024-10-07 02:00:00|45981.9|45961.9|46055.5|46035.5|46055.5|46035.5|45978|45958|40
1728266700000|2024-10-07 02:05:00|46060.5|46040.5|46073.1|46053.1|46088.1|46068.1|46060.5|46040.5|36
1728267000000|2024-10-07 02:10:00|46074.4|46054.4|46076.7|46056.7|46093.1|46073.1|46068.1|46048.1|71
1728267300000|2024-10-07 02:15:00|46079.2|46059.2|46024.2|46004.2|46090.8|46070.8|45959.2|45939.2|130
1728267600000|2024-10-07 02:20:00|46025.6|46005.6|45970.3|45950.3|46025.6|46005.6|45954|45934|63
1728267900000|2024-10-07 02:25:00|45971.5|45951.5|45952.6|45932.6|45990.3|45970.3|45950.1|45930.1|76
1728268200000|2024-10-07 02:30:00|45957.6|45937.6|46002.6|45982.6|46002.6|45982.6|45951.5|45931.5|50
1728268500000|2024-10-07 02:35:00|45997.6|45977.6|46000.1|45980.1|46017.6|45997.6|45961.2|45941.2|31
1728268800000|2024-10-07 02:40:00|46001.5|45981.5|45967.6|45947.6|46031.5|46011.5|45948.7|45928.7|39
1728269100000|2024-10-07 02:45:00|45966.2|45946.2|45976.3|45956.3|45976.3|45956.3|45929.9|45909.9|128
1728269400000|2024-10-07 02:50:00|45979|45959|45952.1|45932.1|45998.8|45978.8|45927.1|45907.1|53
1728269700000|2024-10-07 02:55:00|45949.6|45929.6|45894.4|45874.4|45949.6|45929.6|45873.3|45853.3|79
1728270000000|2024-10-07 03:00:00|45890.5|45870.5|45894.4|45874.4|45898|45878|45879.4|45859.4|89
1728270300000|2024-10-07 03:05:00|45898|45878|45864.4|45844.4|45904.4|45884.4|45851.9|45831.9|312
1728270600000|2024-10-07 03:10:00|45865.8|45845.8|45876.9|45856.9|45914.4|45894.4|45864.4|45844.4|53
1728270900000|2024-10-07 03:15:00|45874.7|45854.7|45875.5|45855.5|45893.3|45873.3|45864.4|45844.4|40
1728271200000|2024-10-07 03:20:00|45878.3|45858.3|45817.2|45797.2|45879.4|45859.4|45817.2|45797.2|94
1728271500000|2024-10-07 03:25:00|45818.3|45798.3|45825.8|45805.8|45831.1|45811.1|45806.9|45786.9|65
1728271800000|2024-10-07 03:30:00|45829.5|45809.5|45840|45820|45857.5|45837.5|45829.5|45809.5|49
1728272100000|2024-10-07 03:35:00|45841.1|45821.1|45872.2|45852.2|45873.4|45853.4|45836.1|45816.1|22
1728272400000|2024-10-07 03:40:00|45874.7|45854.7|45892.3|45872.3|45899.8|45879.8|45863.4|45843.4|55
1728272700000|2024-10-07 03:45:00|45888.4|45868.4|45868.4|45848.4|45897.3|45877.3|45864.5|45844.5|23
1728273000000|2024-10-07 03:50:00|45871.2|45851.2|45889.8|45869.8|45899.8|45879.8|45871.2|45851.2|16
1728273300000|2024-10-07 03:55:00|45890.9|45870.9|45897.3|45877.3|45904.8|45884.8|45890.6|45870.6|28
1728273600000|2024-10-07 04:00:00|45893.4|45873.4|45888.4|45868.4|45893.4|45873.4|45879.5|45859.5|31
1728273900000|2024-10-07 04:05:00|45892.3|45872.3|45905.9|45885.9|45917.3|45897.3|45892.3|45872.3|184
1728274200000|2024-10-07 04:10:00|45904.6|45884.6|45909.8|45889.8|45912.3|45892.3|45899.6|45879.6|106
1728274500000|2024-10-07 04:15:00|45908.5|45888.5|45911.2|45891.2|45926.5|45906.5|45891|45871|117
1728274800000|2024-10-07 04:20:00|45909.9|45889.9|45909|45889|45909.9|45889.9|45894.9|45874.9|339
1728275100000|2024-10-07 04:25:00|45907.6|45887.6|45897.9|45877.9|45914|45894|45881.5|45861.5|76
1728275400000|2024-10-07 04:30:00|45900.1|45880.1|45917.9|45897.9|45920.4|45900.4|45899|45879|11
1728275700000|2024-10-07 04:35:00|45919|45899|45926.8|45906.8|45934|45914|45919|45899|206
1728276000000|2024-10-07 04:40:00|45924.3|45904.3|45927.9|45907.9|45927.9|45907.9|45902.7|45882.7|59
1728276300000|2024-10-07 04:45:00|45930.4|45910.4|45941.6|45921.6|45945.5|45925.5|45929.1|45909.1|34
1728276600000|2024-10-07 04:50:00|45942.7|45922.7|45903|45883|45944.1|45924.1|45903|45883|189
1728276900000|2024-10-07 04:55:00|45899.1|45879.1|45883.6|45863.6|45899.1|45879.1|45880.2|45860.2|295
1728277200000|2024-10-07 05:00:00|45882.5|45862.5|45874.7|45854.7|45886.6|45866.6|45863.8|45843.8|129
1728277500000|2024-10-07 05:05:00|45879.7|45859.7|45884.7|45864.7|45901.1|45881.1|45876.1|45856.1|139
1728277800000|2024-10-07 05:10:00|45883.6|45863.6|45837.5|45817.5|45906.1|45886.1|45833.6|45813.6|57
1728278100000|2024-10-07 05:15:00|45834.7|45814.7|45818.6|45798.6|45836.1|45816.1|45798.9|45778.9|100
1728278400000|2024-10-07 05:20:00|45817.5|45797.5|45810|45790|45817.5|45797.5|45787.5|45767.5|41
1728278700000|2024-10-07 05:25:00|45812.5|45792.5|45783.9|45763.9|45820.3|45800.3|45777.8|45757.8|57
1728279000000|2024-10-07 05:30:00|45782.8|45762.8|45767.6|45747.6|45796.4|45776.4|45765.1|45745.1|66
1728279300000|2024-10-07 05:35:00|45765.1|45745.1|45768.7|45748.7|45803.7|45783.7|45750.1|45730.1|43
1728279600000|2024-10-07 05:40:00|45767.3|45747.3|45773.5|45753.5|45784.8|45764.8|45762.3|45742.3|17
1728279900000|2024-10-07 05:45:00|45774.8|45754.8|45728.7|45708.7|45774.8|45754.8|45722.6|45702.6|98
1728280200000|2024-10-07 05:50:00|45727.6|45707.6|45727.6|45707.6|45742.6|45722.6|45722.3|45702.3|55
1728280500000|2024-10-07 05:55:00|45726.2|45706.2|45743.8|45723.8|45743.8|45723.8|45725.1|45705.1|35
1728280800000|2024-10-07 06:00:00|45742.6|45722.6|45755.1|45735.1|45757.4|45737.4|45730.1|45710.1|65
1728281100000|2024-10-07 06:05:00|45754|45734|45819|45799|45819|45799|45751.5|45731.5|56
1728281400000|2024-10-07 06:10:00|45820.2|45800.2|45808.8|45788.8|45840.2|45820.2|45792.7|45772.7|94
1728281700000|2024-10-07 06:15:00|45806|45786|45822.7|45802.7|45822.7|45802.7|45769.9|45749.9|115
1728282000000|2024-10-07 06:20:00|45817.7|45797.7|45831.3|45811.3|45855.2|45835.2|45808.8|45788.8|70
1728282300000|2024-10-07 06:25:00|45829.9|45809.9|45743.8|45723.8|45829.9|45809.9|45735|45715|87
1728282600000|2024-10-07 06:30:00|45745|45725|45731.9|45711.9|45781.6|45761.6|45730|45710|190
1728282900000|2024-10-07 06:35:00|45727.7|45707.7|45687.7|45667.7|45729.1|45709.1|45675.2|45655.2|190
1728283200000|2024-10-07 06:40:00|45685.2|45665.2|45724.1|45704.1|45724.1|45704.1|45682.7|45662.7|33
1728283500000|2024-10-07 06:45:00|45725.5|45705.5|45765.5|45745.5|45768|45748|45697.8|45677.8|124
1728283800000|2024-10-07 06:50:00|45762.8|45742.8|45784.4|45764.4|45806.6|45786.6|45760.5|45740.5|72
1728284100000|2024-10-07 06:55:00|45783|45763|45715.5|45695.5|45790.5|45770.5|45703|45683|62
1728284400000|2024-10-07 07:00:00|45711.7|45691.7|45805.6|45785.6|45805.6|45785.6|45700.5|45680.5|118
1728284700000|2024-10-07 07:05:00|45806.9|45786.9|45843.3|45823.3|45865.6|45845.6|45806.9|45786.9|104
1728285000000|2024-10-07 07:10:00|45844.5|45824.5|45795.6|45775.6|45889.2|45869.2|45785.6|45765.6|109
1728285300000|2024-10-07 07:15:00|45796.7|45776.7|45812.2|45792.2|45838.4|45818.4|45790.6|45770.6|67
1728285600000|2024-10-07 07:20:00|45810.9|45790.9|45819.5|45799.5|45822.2|45802.2|45769.2|45749.2|82
1728285900000|2024-10-07 07:25:00|45817|45797|45812.3|45792.3|45840.9|45820.9|45803.4|45783.4|47
1728286200000|2024-10-07 07:30:00|45813.4|45793.4|45877.3|45857.3|45882|45862|45813.4|45793.4|81
1728286500000|2024-10-07 07:35:00|45878.6|45858.6|45797|45777|45878.6|45858.6|45797|45777|97
1728286800000|2024-10-07 07:40:00|45794.5|45774.5|45781.8|45761.8|45813.4|45793.4|45769.5|45749.5|69
1728287100000|2024-10-07 07:45:00|45783.2|45763.2|45878.4|45858.4|45878.4|45858.4|45779.3|45759.3|52
1728287400000|2024-10-07 07:50:00|45879.6|45859.6|45830.7|45810.7|45880.9|45860.9|45825.7|45805.7|68
1728287700000|2024-10-07 07:55:00|45825.7|45805.7|45836|45816|45851|45831|45794.8|45774.8|77
1728288000000|2024-10-07 08:00:00|45835.7|45815.7|45949.6|45929.6|45968.5|45948.5|45773.5|45753.5|309
1728288300000|2024-10-07 08:05:00|45948.5|45928.5|46043.7|46023.7|46045.1|46025.1|45946|45926|241
1728288600000|2024-10-07 08:10:00|46046.2|46026.2|45943.5|45923.5|46046.2|46026.2|45942.1|45922.1|136
1728288900000|2024-10-07 08:15:00|45942.4|45922.4|45915.8|45895.8|45942.4|45922.4|45884.9|45864.9|70
1728289200000|2024-10-07 08:20:00|45917.1|45897.1|45832.2|45812.2|45937.1|45917.1|45832.2|45812.2|95
1728289500000|2024-10-07 08:25:00|45830.8|45810.8|45799.2|45779.2|45848.3|45828.3|45784.7|45764.7|215
1728289800000|2024-10-07 08:30:00|45794.2|45774.2|45830.8|45810.8|45839.4|45819.4|45777.8|45757.8|112
1728290100000|2024-10-07 08:35:00|45831.9|45811.9|45821.9|45801.9|45905.8|45885.8|45818.3|45798.3|152
1728290400000|2024-10-07 08:40:00|45825.8|45805.8|45813.3|45793.3|45863.3|45843.3|45803.3|45783.3|76
1728290700000|2024-10-07 08:45:00|45810.8|45790.8|45730.8|45710.8|45814.7|45794.7|45724.7|45704.7|143
1728291000000|2024-10-07 08:50:00|45733.3|45713.3|45730.9|45710.9|45755.9|45735.9|45719.5|45699.5|89
1728291300000|2024-10-07 08:55:00|45733.4|45713.4|45713.6|45693.6|45738.4|45718.4|45700.9|45680.9|131
1728291600000|2024-10-07 09:00:00|45711.1|45691.1|45643.4|45623.4|45711.1|45691.1|45608.4|45588.4|174
1728291900000|2024-10-07 09:05:00|45640.9|45620.9|45672|45652|45695.9|45675.9|45637|45617|107
1728292200000|2024-10-07 09:10:00|45669.8|45649.8|45680.9|45660.9|45702.3|45682.3|45653.2|45633.2|114
1728292500000|2024-10-07 09:15:00|45679.8|45659.8|45687.3|45667.3|45713.4|45693.4|45679.8|45659.8|70
1728292800000|2024-10-07 09:20:00|45685.9|45665.9|45674.6|45654.6|45685.9|45665.9|45645.9|45625.9|109
1728293100000|2024-10-07 09:25:00|45676.8|45656.8|45646|45626|45679.6|45659.6|45646|45626|351
1728293400000|2024-10-07 09:30:00|45644.6|45624.6|45656|45636|45666|45646|45636|45616|230
1728293700000|2024-10-07 09:35:00|45657.1|45637.1|45653.5|45633.5|45658.5|45638.5|45619.8|45599.8|182
1728294000000|2024-10-07 09:40:00|45654.6|45634.6|45663.5|45643.5|45663.5|45643.5|45634.6|45614.6|275
1728294300000|2024-10-07 09:45:00|45667.6|45647.6|45646.3|45626.3|45678.7|45658.7|45631.3|45611.3|87
1728294600000|2024-10-07 09:50:00|45648.8|45628.8|45673.8|45653.8|45696.5|45676.5|45633.8|45613.8|265
1728294900000|2024-10-07 09:55:00|45677.6|45657.6|45708.8|45688.8|45736.5|45716.5|45677.6|45657.6|86
1728295200000|2024-10-07 10:00:00|45712.7|45692.7|45742.9|45722.9|45757.7|45737.7|45707.7|45687.7|36
1728295500000|2024-10-07 10:05:00|45744|45724|45735.2|45715.2|45755.4|45735.4|45734.1|45714.1|43
1728295800000|2024-10-07 10:10:00|45736.6|45716.6|45750.4|45730.4|45761.6|45741.6|45736.6|45716.6|39
1728296100000|2024-10-07 10:15:00|45751.8|45731.8|45805.5|45785.5|45814.3|45794.3|45749.3|45729.3|88
1728296400000|2024-10-07 10:20:00|45810.5|45790.5|45810.5|45790.5|45821.6|45801.6|45795.5|45775.5|118
1728296700000|2024-10-07 10:25:00|45811.6|45791.6|45813|45793|45833|45813|45801.6|45781.6|57
1728297000000|2024-10-07 10:30:00|45811.6|45791.6|45810.5|45790.5|45816.9|45796.9|45799.1|45779.1|436
1728297300000|2024-10-07 10:35:00|45813|45793|45820.5|45800.5|45829.1|45809.1|45809.4|45789.4|181
1728297600000|2024-10-07 10:40:00|45821.6|45801.6|45858|45838|45861.6|45841.6|45808|45788|260
1728297900000|2024-10-07 10:45:00|45859.1|45839.1|45851.7|45831.7|45886.9|45866.9|45849.2|45829.2|114
1728298200000|2024-10-07 10:50:00|45850.5|45830.5|45840.5|45820.5|45870.5|45850.5|45839.2|45819.2|77
1728298500000|2024-10-07 10:55:00|45841.7|45821.7|45815.6|45795.6|45859.4|45839.4|45815.6|45795.6|108
1728298800000|2024-10-07 11:00:00|45812.8|45792.8|45849.2|45829.2|45861.5|45841.5|45804.2|45784.2|100
1728299100000|2024-10-07 11:05:00|45851.7|45831.7|45860.6|45840.6|45885.6|45865.6|45848.3|45828.3|95
1728299400000|2024-10-07 11:10:00|45861.7|45841.7|45924.2|45904.2|45924.2|45904.2|45856.7|45836.7|115
1728299700000|2024-10-07 11:15:00|45923.1|45903.1|45954.2|45934.2|45956.7|45936.7|45915.6|45895.6|172
1728300000000|2024-10-07 11:20:00|45955.6|45935.6|45939.3|45919.3|45982|45962|45934.3|45914.3|177
1728300300000|2024-10-07 11:25:00|45938.1|45918.1|45927|45907|45976.8|45956.8|45927|45907|130
1728300600000|2024-10-07 11:30:00|45925.6|45905.6|45945.4|45925.4|45969.5|45949.5|45919|45899|134
1728300900000|2024-10-07 11:35:00|45946.8|45926.8|45991.8|45971.8|45991.8|45971.8|45929|45909|136
1728301200000|2024-10-07 11:40:00|45993.2|45973.2|45981.8|45961.8|46004.3|45984.3|45971.8|45951.8|114
1728301500000|2024-10-07 11:45:00|45984.3|45964.3|45926.6|45906.6|45994.3|45974.3|45925.4|45905.4|105
1728301800000|2024-10-07 11:50:00|45925.4|45905.4|45939.3|45919.3|45980.7|45960.7|45920.7|45900.7|163
1728302100000|2024-10-07 11:55:00|45938|45918|45891.8|45871.8|45938.2|45918.2|45890.7|45870.7|291
1728302400000|2024-10-07 12:00:00|45886.8|45866.8|45886.6|45866.6|45901.8|45881.8|45866.6|45846.6|198
1728302700000|2024-10-07 12:05:00|45885.5|45865.5|45878|45858|45910.2|45890.2|45869.1|45849.1|209
1728303000000|2024-10-07 12:10:00|45876.6|45856.6|45852.5|45832.5|45888|45868|45840.5|45820.5|286
1728303300000|2024-10-07 12:15:00|45851.4|45831.4|45823.9|45803.9|45851.6|45831.6|45820|45800|290
1728303600000|2024-10-07 12:20:00|45822.5|45802.5|45783.9|45763.9|45826.7|45806.7|45767.6|45747.6|315
1728303900000|2024-10-07 12:25:00|45786.4|45766.4|45757.6|45737.6|45796.4|45776.4|45746.2|45726.2|156
1728304200000|2024-10-07 12:30:00|45756.4|45736.4|45761.5|45741.5|45768.9|45748.9|45737.6|45717.6|206
1728304500000|2024-10-07 12:35:00|45762.6|45742.6|45721.2|45701.2|45764|45744|45694|45674|259
1728304800000|2024-10-07 12:40:00|45719.9|45699.9|45683.7|45663.7|45753.7|45733.7|45681.2|45661.2|222
1728305100000|2024-10-07 12:45:00|45686.2|45666.2|45663.8|45643.8|45697.6|45677.6|45662.4|45642.4|351
1728305400000|2024-10-07 12:50:00|45666.3|45646.3|45592.4|45572.4|45671.3|45651.3|45569.9|45549.9|349
1728305700000|2024-10-07 12:55:00|45597.4|45577.4|45585.8|45565.8|45608.5|45588.5|45558.3|45538.3|448
1728306000000|2024-10-07 13:00:00|45587.2|45567.2|45624.4|45604.4|45635.8|45615.8|45585.8|45565.8|452
1728306300000|2024-10-07 13:05:00|45620.8|45600.8|45573.3|45553.3|45626.9|45606.9|45558.3|45538.3|351
1728306600000|2024-10-07 13:10:00|45572|45552|45693.6|45673.6|45693.6|45673.6|45572|45552|552
1728306900000|2024-10-07 13:15:00|45683.6|45663.6|45695.9|45675.9|45701.1|45681.1|45673.3|45653.3|296
1728307200000|2024-10-07 13:20:00|45694.7|45674.7|45603.4|45583.4|45698.6|45678.6|45593.4|45573.4|408
1728307500000|2024-10-07 13:25:00|45604.7|45584.7|45587|45567|45605.9|45585.9|45570.9|45550.9|197
1728307800000|2024-10-07 13:30:00|45585.9|45565.9|45614.8|45594.8|45648.4|45628.4|45570.9|45550.9|300
1728308100000|2024-10-07 13:35:00|45613.6|45593.6|45653.6|45633.6|45663.4|45643.4|45585.9|45565.9|381
1728308400000|2024-10-07 13:40:00|45652.3|45632.3|45686.2|45666.2|45701.2|45681.2|45630|45610|427
1728308700000|2024-10-07 13:45:00|45688.7|45668.7|45663.7|45643.7|45712.5|45692.5|45648.7|45628.7|300
1728309000000|2024-10-07 13:50:00|45661.2|45641.2|45658.7|45638.7|45686.4|45666.4|45621.2|45601.2|295
1728309300000|2024-10-07 13:55:00|45661.2|45641.2|45713.7|45693.7|45713.7|45693.7|45628.7|45608.7|403
1728309600000|2024-10-07 14:00:00|45712.6|45692.6|45711.2|45691.2|45748.9|45728.9|45700.1|45680.1|355
1728309900000|2024-10-07 14:05:00|45708.7|45688.7|45658.7|45638.7|45718.7|45698.7|45631.2|45611.2|313
1728310200000|2024-10-07 14:10:00|45660.1|45640.1|45656|45636|45670.1|45650.1|45626|45606|389
1728310500000|2024-10-07 14:15:00|45654.6|45634.6|45648.8|45628.8|45656.3|45636.3|45598.3|45578.3|500
1728310800000|2024-10-07 14:20:00|45650.1|45630.1|45647.4|45627.4|45670.1|45650.1|45637.6|45617.6|136
1728311100000|2024-10-07 14:25:00|45648.8|45628.8|45648.8|45628.8|45671.3|45651.3|45625.2|45605.2|137
1728311400000|2024-10-07 14:30:00|45647.4|45627.4|45612.2|45592.2|45648.8|45628.8|45596.1|45576.1|177
1728311700000|2024-10-07 14:35:00|45613.6|45593.6|45606.1|45586.1|45661.1|45641.1|45593.6|45573.6|172
1728312000000|2024-10-07 14:40:00|45604.7|45584.7|45616.1|45596.1|45640|45620|45592.2|45572.2|167
1728312300000|2024-10-07 14:45:00|45614.7|45594.7|45572.5|45552.5|45627.5|45607.5|45561.1|45541.1|225
1728312600000|2024-10-07 14:50:00|45571.1|45551.1|45511.1|45491.1|45598.6|45578.6|45508.6|45488.6|327
1728312900000|2024-10-07 14:55:00|45508.6|45488.6|45408.4|45388.4|45511.1|45491.1|45407|45387|598
1728313200000|2024-10-07 15:00:00|45410.9|45390.9|45382.9|45362.9|45412.3|45392.3|45342.9|45322.9|962
1728313500000|2024-10-07 15:05:00|45387.9|45367.9|45438.4|45418.4|45448.4|45428.4|45387.9|45367.9|569
1728313800000|2024-10-07 15:10:00|45437.1|45417.1|45487.3|45467.3|45495|45475|45418.7|45398.7|399
1728314100000|2024-10-07 15:15:00|45488.7|45468.7|45556|45536|45556|45536|45487.5|45467.5|254
1728314400000|2024-10-07 15:20:00|45557.1|45537.1|45556|45536|45582.1|45562.1|45543.5|45523.5|271
1728314700000|2024-10-07 15:25:00|45559.8|45539.8|45599.4|45579.4|45656.9|45636.9|45559.8|45539.8|724
1728315000000|2024-10-07 15:30:00|45598|45578|45604.6|45584.6|45612.1|45592.1|45560.8|45540.8|367
1728315300000|2024-10-07 15:35:00|45611|45591|45592.4|45572.4|45624.9|45604.9|45592.4|45572.4|116
1728315600000|2024-10-07 15:40:00|45593.5|45573.5|45737.4|45717.4|45749.7|45729.7|45593.5|45573.5|453
1728315900000|2024-10-07 15:45:00|45732.4|45712.4|45702.2|45682.2|45744.9|45724.9|45697.2|45677.2|306
1728316200000|2024-10-07 15:50:00|45700.8|45680.8|45625.6|45605.6|45702.2|45682.2|45613.1|45593.1|402
1728316500000|2024-10-07 15:55:00|45626.7|45606.7|45576.7|45556.7|45628.1|45608.1|45575.6|45555.6|308
1728316800000|2024-10-07 16:00:00|45578.1|45558.1|45686.7|45666.7|45689.5|45669.5|45577.9|45557.9|218
1728317100000|2024-10-07 16:05:00|45685.6|45665.6|45708.1|45688.1|45723.1|45703.1|45666.8|45646.8|174
1728317400000|2024-10-07 16:10:00|45706.8|45686.8|45683.1|45663.1|45706.8|45686.8|45662|45642|218
1728317700000|2024-10-07 16:15:00|45681.8|45661.8|45710.9|45690.9|45722|45702|45674.3|45654.3|366
1728318000000|2024-10-07 16:20:00|45712.3|45692.3|45747.3|45727.3|45762.3|45742.3|45710.9|45690.9|494
1728318300000|2024-10-07 16:25:00|45743.6|45723.6|45805.9|45785.9|45809.8|45789.8|45740.9|45720.9|205
1728318600000|2024-10-07 16:30:00|45804.8|45784.8|45829.8|45809.8|45834.8|45814.8|45804.8|45784.8|363
1728318900000|2024-10-07 16:35:00|45827.3|45807.3|45867.3|45847.3|45905.9|45885.9|45827.3|45807.3|309
1728319200000|2024-10-07 16:40:00|45867.1|45847.1|45823.2|45803.2|45876|45856|45808.2|45788.2|311
1728319500000|2024-10-07 16:45:00|45824.6|45804.6|45863|45843|45873.2|45853.2|45823.2|45803.2|276
1728319800000|2024-10-07 16:50:00|45864.4|45844.4|45862.1|45842.1|45879.4|45859.4|45843.2|45823.2|269
1728320100000|2024-10-07 16:55:00|45859.6|45839.6|45854.9|45834.9|45868.5|45848.5|45839.4|45819.4|851
1728320400000|2024-10-07 17:00:00|45853.7|45833.7|45868.5|45848.5|45887.2|45867.2|45838.5|45818.5|443
1728320700000|2024-10-07 17:05:00|45867.2|45847.2|45863.3|45843.3|45878.3|45858.3|45841.9|45821.9|75
1728321000000|2024-10-07 17:10:00|45862.2|45842.2|45852.4|45832.4|45873.3|45853.3|45852.2|45832.2|71
1728321300000|2024-10-07 17:15:00|45856|45836|45856.1|45836.1|45867.4|45847.4|45854.9|45834.9|66
1728321600000|2024-10-07 17:20:00|45854.9|45834.9|45809.7|45789.7|45854.9|45834.9|45808.6|45788.6|78
1728321900000|2024-10-07 17:25:00|45811.1|45791.1|45817.5|45797.5|45820|45800|45796.1|45776.1|64
1728322200000|2024-10-07 17:30:00|45818.8|45798.8|45803.8|45783.8|45818.8|45798.8|45798.8|45778.8|70
1728322500000|2024-10-07 17:35:00|45805|45785|45826.4|45806.4|45826.4|45806.4|45800|45780|116
1728322800000|2024-10-07 17:40:00|45827.7|45807.7|45800.2|45780.2|45832.5|45812.5|45798.9|45778.9|98
1728323100000|2024-10-07 17:45:00|45802.7|45782.7|45821.4|45801.4|45830.2|45810.2|45802.7|45782.7|62
1728323400000|2024-10-07 17:50:00|45823.9|45803.9|45807.8|45787.8|45825.2|45805.2|45807.8|45787.8|49
1728323700000|2024-10-07 17:55:00|45805.3|45785.3|45822.8|45802.8|45824.1|45804.1|45798.9|45778.9|70
1728324000000|2024-10-07 18:00:00|45824.1|45804.1|45791.7|45771.7|45828.9|45808.9|45790.3|45770.3|54
1728324300000|2024-10-07 18:05:00|45790.3|45770.3|45770.3|45750.3|45791.7|45771.7|45766.7|45746.7|34
1728324600000|2024-10-07 18:10:00|45768.9|45748.9|45766.7|45746.7|45772.8|45752.8|45760.3|45740.3|143
1728324900000|2024-10-07 18:15:00|45765.3|45745.3|45760.3|45740.3|45765.3|45745.3|45752.8|45732.8|22
1728325200000|2024-10-07 18:20:00|45762.8|45742.8|45744|45724|45769.2|45749.2|45744|45724|76
1728325500000|2024-10-07 18:25:00|45742.6|45722.6|45735.4|45715.4|45752.6|45732.6|45735.4|45715.4|105
1728325800000|2024-10-07 18:30:00|45730.4|45710.4|45722.6|45702.6|45735.4|45715.4|45682.6|45662.6|267
1728326100000|2024-10-07 18:35:00|45719|45699|45688.6|45668.6|45719|45699|45688.6|45668.6|58
1728326400000|2024-10-07 18:40:00|45687.2|45667.2|45669.9|45649.9|45691.3|45671.3|45667.4|45647.4|51
1728326700000|2024-10-07 18:45:00|45671.3|45651.3|45626.3|45606.3|45671.3|45651.3|45621.3|45601.3|171
1728327000000|2024-10-07 18:50:00|45627.5|45607.5|45620|45600|45631.3|45611.3|45616.3|45596.3|55
1728327300000|2024-10-07 18:55:00|45618.8|45598.8|45611.4|45591.4|45638.8|45618.8|45608.9|45588.9|65
1728327600000|2024-10-07 19:00:00|45612.7|45592.7|45615|45595|45617.7|45597.7|45606.4|45586.4|50
1728327900000|2024-10-07 19:05:00|45616.4|45596.4|45644.1|45624.1|45644.1|45624.1|45616.4|45596.4|44
1728328200000|2024-10-07 19:10:00|45647.7|45627.7|45681.6|45661.6|45681.6|45661.6|45636.6|45616.6|75
1728328500000|2024-10-07 19:15:00|45683|45663|45684.1|45664.1|45685.5|45665.5|45672.8|45652.8|33
1728328800000|2024-10-07 19:20:00|45680.5|45660.5|45696.9|45676.9|45696.9|45676.9|45680.5|45660.5|55
1728329100000|2024-10-07 19:25:00|45695.5|45675.5|45688|45668|45696.9|45676.9|45686.9|45666.9|18
1728329400000|2024-10-07 19:30:00|45693|45673|45709.4|45689.4|45710.5|45690.5|45693|45673|49
1728329700000|2024-10-07 19:35:00|45710.5|45690.5|45710.6|45690.6|45711.9|45691.9|45695.5|45675.5|30
1728330000000|2024-10-07 19:40:00|45711.9|45691.9|45724.4|45704.4|45724.4|45704.4|45706.9|45686.9|30
1728330300000|2024-10-07 19:45:00|45726.9|45706.9|45719.4|45699.4|45731.9|45711.9|45719.4|45699.4|28
1728330600000|2024-10-07 19:50:00|45716.9|45696.9|45734.5|45714.5|45742|45722|45713.3|45693.3|89
1728330900000|2024-10-07 19:55:00|45733.1|45713.1|45739.5|45719.5|45739.5|45719.5|45719.5|45699.5|56
1728331200000|2024-10-07 20:00:00|45740.8|45720.8|45732|45712|45747|45727|45730.6|45710.6|51
1728331500000|2024-10-07 20:05:00|45733.4|45713.4|45732|45712|45735.6|45715.6|45730.6|45710.6|22
1728331800000|2024-10-07 20:10:00|45728.1|45708.1|45730.7|45710.7|45732|45712|45727|45707|13
1728332100000|2024-10-07 20:15:00|45732|45712|45735.7|45715.7|45735.7|45715.7|45732|45712|14
1728332400000|2024-10-07 20:20:00|45736.8|45716.8|45732|45712|45738.2|45718.2|45732|45712|7
1728332700000|2024-10-07 20:25:00|45730.7|45710.7|45722.1|45702.1|45730.7|45710.7|45722.1|45702.1|9
1728333000000|2024-10-07 20:30:00|45719.6|45699.6|45712.1|45692.1|45719.6|45699.6|45712.1|45692.1|14
1728333300000|2024-10-07 20:35:00|45713.4|45693.4|45705.7|45685.7|45717.1|45697.1|45705.7|45685.7|49
1728333600000|2024-10-07 20:40:00|45706.9|45686.9|45705.7|45685.7|45706.9|45686.9|45705.7|45685.7|9
1728333900000|2024-10-07 20:45:00|45710.7|45690.7|45720.5|45700.5|45720.5|45700.5|45710.7|45690.7|22
1728334200000|2024-10-07 20:50:00|45723.3|45703.3|45735.8|45715.8|45735.8|45715.8|45723.3|45703.3|23
1728334500000|2024-10-07 20:55:00|45736.9|45716.9|45746.9|45726.9|45747.1|45727.1|45735.8|45715.8|26
1728338400000|2024-10-07 22:00:00|45773.5|45753.5|45726|45706|45776|45756|45726|45706|41
1728338700000|2024-10-07 22:05:00|45723.5|45703.5|45717.1|45697.1|45723.5|45703.5|45717.1|45697.1|22
1728339000000|2024-10-07 22:10:00|45714.6|45694.6|45698.5|45678.5|45718.5|45698.5|45698.5|45678.5|8
1728339300000|2024-10-07 22:15:00|45695.8|45675.8|45713.5|45693.5|45716|45696|45695.8|45675.8|28
1728339600000|2024-10-07 22:20:00|45716|45696|45730.8|45710.8|45730.8|45710.8|45716|45696|19
1728339900000|2024-10-07 22:25:00|45729.7|45709.7|45745.8|45725.8|45748.3|45728.3|45729.7|45709.7|16
1728340200000|2024-10-07 22:30:00|45748.3|45728.3|45733.3|45713.3|45752.2|45732.2|45728.6|45708.6|32
1728340500000|2024-10-07 22:35:00|45734.7|45714.7|45747.2|45727.2|45757.2|45737.2|45734.7|45714.7|42
1728340800000|2024-10-07 22:40:00|45748.3|45728.3|45739.7|45719.7|45758.4|45738.4|45738.6|45718.6|15
1728341100000|2024-10-07 22:45:00|45738.6|45718.6|45744.7|45724.7|45744.7|45724.7|45736.1|45716.1|4
1728341400000|2024-10-07 22:50:00|45743.4|45723.4|45754.7|45734.7|45756.1|45736.1|45743.4|45723.4|25
1728341700000|2024-10-07 22:55:00|45752.2|45732.2|45737.3|45717.3|45753.4|45733.4|45737.3|45717.3|25
1728342000000|2024-10-07 23:00:00|45733.6|45713.6|45754.8|45734.8|45754.8|45734.8|45733.6|45713.6|9
1728342300000|2024-10-07 23:05:00|45752.3|45732.3|45750|45730|45754.8|45734.8|45740.9|45720.9|18
1728342600000|2024-10-07 23:10:00|45748.7|45728.7|45751.2|45731.2|45751.2|45731.2|45744.8|45724.8|7
1728342900000|2024-10-07 23:15:00|45749.8|45729.8|45762.3|45742.3|45763.7|45743.7|45749.8|45729.8|18
1728343200000|2024-10-07 23:20:00|45758.7|45738.7|45758.7|45738.7|45763.7|45743.7|45758.7|45738.7|6
1728343500000|2024-10-07 23:25:00|45761.2|45741.2|45766.4|45746.4|45767.6|45747.6|45758.7|45738.7|13
1728343800000|2024-10-07 23:30:00|45762.6|45742.6|45755.1|45735.1|45762.6|45742.6|45753.7|45733.7|9
1728344100000|2024-10-07 23:35:00|45756.4|45736.4|45773.7|45753.7|45775.1|45755.1|45756.4|45736.4|16
1728344400000|2024-10-07 23:40:00|45775.1|45755.1|45786.3|45766.3|45790.1|45770.1|45772.4|45752.4|32
1728344700000|2024-10-07 23:45:00|45784|45764|45785.1|45765.1|45786.3|45766.3|45776.3|45756.3|22
1728345000000|2024-10-07 23:50:00|45783.8|45763.8|45788.8|45768.8|45797.4|45777.4|45783.8|45763.8|6
1728345300000|2024-10-07 23:55:00|45787.4|45767.4|45785.2|45765.2|45791.3|45771.3|45780.1|45760.1|35
1728345600000|2024-10-08 00:00:00|45786.3|45766.3|45845.2|45825.2|45850.2|45830.2|45783.8|45763.8|167
1728345900000|2024-10-08 00:05:00|45846.3|45826.3|45891.3|45871.3|45915.6|45895.6|45843.8|45823.8|170
1728346200000|2024-10-08 00:10:00|45890.2|45870.2|45915.4|45895.4|45919.3|45899.3|45885.2|45865.2|60
1728346500000|2024-10-08 00:15:00|45911.8|45891.8|45897.9|45877.9|45920.4|45900.4|45886.8|45866.8|66
1728346800000|2024-10-08 00:20:00|45896.8|45876.8|45884.3|45864.3|45896.8|45876.8|45880.4|45860.4|36
1728347100000|2024-10-08 00:25:00|45885.4|45865.4|45883|45863|45894.3|45874.3|45882.9|45862.9|36
1728347400000|2024-10-08 00:30:00|45881.8|45861.8|45889.3|45869.3|45899.3|45879.3|45879.3|45859.3|54
1728347700000|2024-10-08 00:35:00|45890.5|45870.5|45900.7|45880.7|45904.3|45884.3|45888|45868|67
1728348000000|2024-10-08 00:40:00|45899.3|45879.3|45894.3|45874.3|45905.9|45885.9|45890.7|45870.7|40
1728348300000|2024-10-08 00:45:00|45893|45873|45864.4|45844.4|45894.3|45874.3|45854.4|45834.4|62
1728348600000|2024-10-08 00:50:00|45865.7|45845.7|45856.9|45836.9|45869.4|45849.4|45854.4|45834.4|38
1728348900000|2024-10-08 00:55:00|45855.5|45835.5|45914.2|45894.2|45943|45923|45846.7|45826.7|697
1728349200000|2024-10-08 01:00:00|45910.3|45890.3|45634.9|45614.9|45988|45968|45622.4|45602.4|1626
1728349500000|2024-10-08 01:05:00|45636|45616|45612.2|45592.2|45642.2|45622.2|45522.2|45502.2|718
1728349800000|2024-10-08 01:10:00|45607.2|45587.2|45594.9|45574.9|45694.7|45674.7|45593.4|45573.4|546
1728350100000|2024-10-08 01:15:00|45596.1|45576.1|45609.5|45589.5|45614.5|45594.5|45538.4|45518.4|581
1728350400000|2024-10-08 01:20:00|45610.7|45590.7|45775.5|45755.5|45775.5|45755.5|45595.7|45575.7|374
1728350700000|2024-10-08 01:25:00|45776.8|45756.8|45759.3|45739.3|45851.8|45831.8|45756.8|45736.8|354
1728351000000|2024-10-08 01:30:00|45758|45738|45570.7|45550.7|45789.6|45769.6|45539.4|45519.4|633
1728351300000|2024-10-08 01:35:00|45571.9|45551.9|45498.2|45478.2|45599.6|45579.6|45485.3|45465.3|482
1728351600000|2024-10-08 01:40:00|45495.5|45475.5|45481.7|45461.7|45553|45533|45444.2|45424.2|512
1728351900000|2024-10-08 01:45:00|45484.2|45464.2|45581.7|45561.7|45581.7|45561.7|45425.3|45405.3|489
1728352200000|2024-10-08 01:50:00|45590.5|45570.5|45609.2|45589.2|45620.6|45600.6|45577.8|45557.8|238
1728352500000|2024-10-08 01:55:00|45613.1|45593.1|45560.4|45540.4|45631.9|45611.9|45540.4|45520.4|489
1728352800000|2024-10-08 02:00:00|45557.7|45537.7|45421.5|45401.5|45574|45554|45421.5|45401.5|385
1728353100000|2024-10-08 02:05:00|45417.7|45397.7|45345.6|45325.6|45417.9|45397.9|45266.5|45246.5|1083
1728353400000|2024-10-08 02:10:00|45346.7|45326.7|45148.8|45128.8|45353.1|45333.1|45136.3|45116.3|772
1728353700000|2024-10-08 02:15:00|45147.7|45127.7|45124.6|45104.6|45210|45190|45080.9|45060.9|1051
1728354000000|2024-10-08 02:20:00|45123.4|45103.4|44997.3|44977.3|45133.4|45113.4|44988.7|44968.7|600
1728354300000|2024-10-08 02:25:00|44998.7|44978.7|44933.3|44913.3|45000|44980|44918.5|44898.5|581
1728354600000|2024-10-08 02:30:00|44934.6|44914.6|44898.3|44878.3|45068|45048|44891.9|44871.9|958
1728354900000|2024-10-08 02:35:00|44899.4|44879.4|44913.1|44893.1|44935.4|44915.4|44814|44794|1173
1728355200000|2024-10-08 02:40:00|44911.7|44891.7|45070.8|45050.8|45088.3|45068.3|44897.9|44877.9|515
1728355500000|2024-10-08 02:45:00|45069.5|45049.5|44986.8|44966.8|45078.1|45058.1|44954.3|44934.3|271
1728355800000|2024-10-08 02:50:00|44980.4|44960.4|44978.3|44958.3|45030.8|45010.8|44934.3|44914.3|324
1728356100000|2024-10-08 02:55:00|44979.7|44959.7|44943.4|44923.4|45054.7|45034.7|44923.4|44903.4|256
1728356400000|2024-10-08 03:00:00|44942|44922|45088.4|45068.4|45110.9|45090.9|44929.5|44909.5|383
1728356700000|2024-10-08 03:05:00|45089.5|45069.5|45097.2|45077.2|45125.9|45105.9|45085.9|45065.9|175
1728357000000|2024-10-08 03:10:00|45098.6|45078.6|45120.9|45100.9|45125.9|45105.9|45057.2|45037.2|207
1728357300000|2024-10-08 03:15:00|45118.2|45098.2|45077.1|45057.1|45175.9|45155.9|45069.6|45049.6|407
1728357600000|2024-10-08 03:20:00|45078.4|45058.4|45042.5|45022.5|45100.9|45080.9|45032.3|45012.3|304
1728357900000|2024-10-08 03:25:00|45043.6|45023.6|45047.3|45027.3|45069.8|45049.8|45030|45010|245
1728358200000|2024-10-08 03:30:00|45046|45026|45031|45011|45058.7|45038.7|44998.5|44978.5|156
1728358500000|2024-10-08 03:35:00|45033.7|45013.7|44989.8|44969.8|45033.7|45013.7|44983.7|44963.7|120
1728358800000|2024-10-08 03:40:00|44988.7|44968.7|44977.4|44957.4|44992.5|44972.5|44948.7|44928.7|98
1728359100000|2024-10-08 03:45:00|44978.7|44958.7|44952.4|44932.4|44988.7|44968.7|44952.4|44932.4|148
1728359400000|2024-10-08 03:50:00|44953.5|44933.5|44947|44927|44953.5|44933.5|44912.2|44892.2|92
1728359700000|2024-10-08 03:55:00|44944.5|44924.5|44914|44894|44965.8|44945.8|44912.6|44892.6|207
1728360000000|2024-10-08 04:00:00|44915.1|44895.1|44927.6|44907.6|44944.2|44924.2|44909.9|44889.9|170
1728360300000|2024-10-08 04:05:00|44926.5|44906.5|44908.8|44888.8|44932.6|44912.6|44906.3|44886.3|55
1728360600000|2024-10-08 04:10:00|44911.5|44891.5|44900.2|44880.2|44911.5|44891.5|44884|44864|323
1728360900000|2024-10-08 04:15:00|44902.7|44882.7|44981.1|44961.1|44988.8|44968.8|44901.3|44881.3|304
1728361200000|2024-10-08 04:20:00|44982.5|44962.5|44961.3|44941.3|44986.3|44966.3|44959|44939|64
1728361500000|2024-10-08 04:25:00|44960|44940|44928.8|44908.8|44960|44940|44923.8|44903.8|84
1728361800000|2024-10-08 04:30:00|44928.9|44908.9|44922.5|44902.5|44948.9|44928.9|44922.5|44902.5|61
1728362100000|2024-10-08 04:35:00|44925|44905|44943.9|44923.9|44943.9|44923.9|44917.7|44897.7|31
1728362400000|2024-10-08 04:40:00|44942.7|44922.7|44926.4|44906.4|44945.4|44925.4|44926.4|44906.4|34
1728362700000|2024-10-08 04:45:00|44925.3|44905.3|44899.1|44879.1|44925.3|44905.3|44890.5|44870.5|109
1728363000000|2024-10-08 04:50:00|44896.6|44876.6|44894.1|44874.1|44904.1|44884.1|44889.1|44869.1|55
1728363300000|2024-10-08 04:55:00|44895.3|44875.3|44909.2|44889.2|44919.1|44899.1|44895.3|44875.3|63
1728363600000|2024-10-08 05:00:00|44907.8|44887.8|44886.5|44866.5|44966.7|44946.7|44886.5|44866.5|158
1728363900000|2024-10-08 05:05:00|44885.1|44865.1|44840.1|44820.1|44900.1|44880.1|44834.9|44814.9|121
1728364200000|2024-10-08 05:10:00|44838.8|44818.8|44780.1|44760.1|44840.1|44820.1|44761.5|44741.5|162
1728364500000|2024-10-08 05:15:00|44781.5|44761.5|44778.8|44758.8|44807.4|44787.4|44768.8|44748.8|119
1728364800000|2024-10-08 05:20:00|44780.2|44760.2|44773.8|44753.8|44792.5|44772.5|44756.3|44736.3|153
1728365100000|2024-10-08 05:25:00|44776.3|44756.3|44770.2|44750.2|44805|44785|44751.3|44731.3|95
1728365400000|2024-10-08 05:30:00|44768.8|44748.8|44819.3|44799.3|44859.1|44839.1|44738.8|44718.8|436
1728365700000|2024-10-08 05:35:00|44817.9|44797.9|44841.8|44821.8|44841.8|44821.8|44751.6|44731.6|215
1728366000000|2024-10-08 05:40:00|44842.9|44822.9|44851.6|44831.6|44864.1|44844.1|44819.1|44799.1|167
1728366300000|2024-10-08 05:45:00|44849.1|44829.1|44772.6|44752.6|44849.1|44829.1|44754.1|44734.1|182
1728366600000|2024-10-08 05:50:00|44776.4|44756.4|44727.8|44707.8|44796.6|44776.6|44725.3|44705.3|283
1728366900000|2024-10-08 05:55:00|44725.3|44705.3|44842.6|44822.6|44858.9|44838.9|44675.1|44655.1|410
1728367200000|2024-10-08 06:00:00|44839.9|44819.9|44861.9|44841.9|44929.1|44909.1|44837.6|44817.6|251
1728367500000|2024-10-08 06:05:00|44863.2|44843.2|44776.9|44756.9|44870.7|44850.7|44744.2|44724.2|163
1728367800000|2024-10-08 06:10:00|44778|44758|44726.5|44706.5|44817.8|44797.8|44720.5|44700.5|241
1728368100000|2024-10-08 06:15:00|44725.1|44705.1|44696.5|44676.5|44740.3|44720.3|44693.8|44673.8|110
1728368400000|2024-10-08 06:20:00|44695.1|44675.1|44691.5|44671.5|44718.8|44698.8|44678.8|44658.8|200
1728368700000|2024-10-08 06:25:00|44688.8|44668.8|44726.7|44706.7|44759.2|44739.2|44668.8|44648.8|227
1728369000000|2024-10-08 06:30:00|44724.4|44704.4|44791.9|44771.9|44858.1|44838.1|44723.1|44703.1|272
1728369300000|2024-10-08 06:35:00|44794.4|44774.4|44860.4|44840.4|44863.1|44843.1|44790.4|44770.4|165
1728369600000|2024-10-08 06:40:00|44863.1|44843.1|44821.6|44801.6|44869.3|44849.3|44796.6|44776.6|264
1728369900000|2024-10-08 06:45:00|44820.4|44800.4|44791.8|44771.8|44849.3|44829.3|44786.8|44766.8|254
1728370200000|2024-10-08 06:50:00|44793.1|44773.1|44758.2|44738.2|44799.3|44779.3|44743.2|44723.2|164
1728370500000|2024-10-08 06:55:00|44756.8|44736.8|44729.5|44709.5|44770.9|44750.9|44717|44697|213
1728370800000|2024-10-08 07:00:00|44727|44707|44600.3|44580.3|44734.5|44714.5|44564.1|44544.1|752
1728371100000|2024-10-08 07:05:00|44598.9|44578.9|44585.1|44565.1|44608.9|44588.9|44532.8|44512.8|301
1728371400000|2024-10-08 07:10:00|44581.5|44561.5|44557.8|44537.8|44619|44599|44547.8|44527.8|205
1728371700000|2024-10-08 07:15:00|44556.7|44536.7|44466.5|44446.5|44562.8|44542.8|44460.1|44440.1|381
1728372000000|2024-10-08 07:20:00|44467.8|44447.8|44492.9|44472.9|44534|44514|44462.8|44442.8|258
1728372300000|2024-10-08 07:25:00|44491.7|44471.7|44521.7|44501.7|44521.7|44501.7|44445.6|44425.6|263
1728372600000|2024-10-08 07:30:00|44520.6|44500.6|44579.2|44559.2|44607.9|44587.9|44520.6|44500.6|229
1728372900000|2024-10-08 07:35:00|44580.4|44560.4|44540.6|44520.6|44596.7|44576.7|44503.1|44483.1|538
1728373200000|2024-10-08 07:40:00|44541.8|44521.8|44497.9|44477.9|44604.3|44584.3|44494.1|44474.1|140
1728373500000|2024-10-08 07:45:00|44499.3|44479.3|44539.3|44519.3|44540.4|44520.4|44499.3|44479.3|371
1728373800000|2024-10-08 07:50:00|44538.1|44518.1|44583|44563|44589.1|44569.1|44521.8|44501.8|286
1728374100000|2024-10-08 07:55:00|44581.8|44561.8|44531.6|44511.6|44593.2|44573.2|44499.3|44479.3|263
1728374400000|2024-10-08 08:00:00|44532.8|44512.8|44594.3|44574.3|44636.8|44616.8|44481.8|44461.8|268
1728374700000|2024-10-08 08:05:00|44595.7|44575.7|44516.9|44496.9|44611.8|44591.8|44513.2|44493.2|188
1728375000000|2024-10-08 08:10:00|44518|44498|44464.4|44444.4|44526.9|44506.9|44450.7|44430.7|255
1728375300000|2024-10-08 08:15:00|44461.7|44441.7|44510.7|44490.7|44523|44503|44448.2|44428.2|289
1728375600000|2024-10-08 08:20:00|44511.9|44491.9|44499.4|44479.4|44526.7|44506.7|44480.7|44460.7|146
1728375900000|2024-10-08 08:25:00|44501.9|44481.9|44553.1|44533.1|44561.9|44541.9|44495.6|44475.6|87
1728376200000|2024-10-08 08:30:00|44555.8|44535.8|44575.8|44555.8|44586.9|44566.9|44539.4|44519.4|222
1728376500000|2024-10-08 08:35:00|44577.1|44557.1|44555.8|44535.8|44589.4|44569.4|44540.8|44520.8|404
1728376800000|2024-10-08 08:40:00|44557|44537|44553.1|44533.1|44570.8|44550.8|44524.5|44504.5|111
1728377100000|2024-10-08 08:45:00|44558.1|44538.1|44603.1|44583.1|44603.1|44583.1|44530.8|44510.8|121
1728377400000|2024-10-08 08:50:00|44604.5|44584.5|44633.2|44613.2|44639.5|44619.5|44595.6|44575.6|99
1728377700000|2024-10-08 08:55:00|44634.5|44614.5|44632.2|44612.2|44635.9|44615.9|44589.5|44569.5|135
1728378000000|2024-10-08 09:00:00|44630.9|44610.9|44650.9|44630.9|44650.9|44630.9|44620.9|44600.9|104
1728378300000|2024-10-08 09:05:00|44645.9|44625.9|44584.7|44564.7|44648.2|44628.2|44584.7|44564.7|82
1728378600000|2024-10-08 09:10:00|44582.2|44562.2|44614.8|44594.8|44614.8|44594.8|44566.1|44546.1|64
1728378900000|2024-10-08 09:15:00|44615.9|44595.9|44639.8|44619.8|44661.1|44641.1|44615.9|44595.9|190
1728379200000|2024-10-08 09:20:00|44638.6|44618.6|44663.4|44643.4|44668.6|44648.6|44632.3|44612.3|71
1728379500000|2024-10-08 09:25:00|44662.3|44642.3|44667.3|44647.3|44671.2|44651.2|44637.1|44617.1|137
1728379800000|2024-10-08 09:30:00|44664.8|44644.8|44704.8|44684.8|44711|44691|44646.2|44626.2|136
1728380100000|2024-10-08 09:35:00|44703.7|44683.7|44691.4|44671.4|44717.3|44697.3|44683.7|44663.7|119
1728380400000|2024-10-08 09:40:00|44692.5|44672.5|44710|44690|44715|44695|44692.5|44672.5|72
1728380700000|2024-10-08 09:45:00|44708.7|44688.7|44746.2|44726.2|44746.2|44726.2|44707.5|44687.5|195
1728381000000|2024-10-08 09:50:00|44748.7|44728.7|44740.1|44720.1|44777.4|44757.4|44740.1|44720.1|129
1728381300000|2024-10-08 09:55:00|44738.7|44718.7|44728.9|44708.9|44753.7|44733.7|44726.4|44706.4|99
1728381600000|2024-10-08 10:00:00|44727.6|44707.6|44706.5|44686.5|44751.3|44731.3|44703.8|44683.8|136
1728381900000|2024-10-08 10:05:00|44701.5|44681.5|44638.8|44618.8|44702.6|44682.6|44638.8|44618.8|176
1728382200000|2024-10-08 10:10:00|44637.4|44617.4|44625.1|44605.1|44647.6|44627.6|44612.6|44592.6|301
1728382500000|2024-10-08 10:15:00|44626.3|44606.3|44622.7|44602.7|44632.6|44612.6|44598.8|44578.8|69
1728382800000|2024-10-08 10:20:00|44624|44604|44585.2|44565.2|44635.2|44615.2|44577.7|44557.7|133
1728383100000|2024-10-08 10:25:00|44584|44564|44632.7|44612.7|44651.5|44631.5|44584|44564|65
1728383400000|2024-10-08 10:30:00|44631.5|44611.5|44671.6|44651.6|44672.9|44652.9|44628.8|44608.8|82
1728383700000|2024-10-08 10:35:00|44670.4|44650.4|44705.2|44685.2|44721.6|44701.6|44669.1|44649.1|86
1728384000000|2024-10-08 10:40:00|44704.1|44684.1|44690.2|44670.2|44705.2|44685.2|44677.7|44657.7|80
1728384300000|2024-10-08 10:45:00|44691.6|44671.6|44734.3|44714.3|44744.3|44724.3|44690.2|44670.2|154
1728384600000|2024-10-08 10:50:00|44733.1|44713.1|44732.8|44712.8|44749.3|44729.3|44726.6|44706.6|76
1728384900000|2024-10-08 10:55:00|44735.5|44715.5|44750.5|44730.5|44765.7|44745.7|44735.3|44715.3|110
1728385200000|2024-10-08 11:00:00|44749.3|44729.3|44738|44718|44768|44748|44735.5|44715.5|154
1728385500000|2024-10-08 11:05:00|44739.3|44719.3|44763|44743|44765.5|44745.5|44733|44713|95
1728385800000|2024-10-08 11:10:00|44760.5|44740.5|44756.7|44736.7|44766.7|44746.7|44733|44713|101
1728386100000|2024-10-08 11:15:00|44755.5|44735.5|44805.5|44785.5|44805.5|44785.5|44750.5|44730.5|171
1728386400000|2024-10-08 11:20:00|44808|44788|44776.9|44756.9|44831.7|44811.7|44776.9|44756.9|140
1728386700000|2024-10-08 11:25:00|44774.4|44754.4|44737.9|44717.9|44778.1|44758.1|44732.9|44712.9|132
1728387000000|2024-10-08 11:30:00|44741.7|44721.7|44792.9|44772.9|44797.9|44777.9|44735.4|44715.4|194
1728387300000|2024-10-08 11:35:00|44789|44769|44790.4|44770.4|44820.4|44800.4|44777.7|44757.7|153
1728387600000|2024-10-08 11:40:00|44791.8|44771.8|44706.8|44686.8|44826.8|44806.8|44700.4|44680.4|234
1728387900000|2024-10-08 11:45:00|44707.9|44687.9|44690.4|44670.4|44726.8|44706.8|44664.1|44644.1|282
1728388200000|2024-10-08 11:50:00|44689.1|44669.1|44736.8|44716.8|44740.6|44720.6|44651.8|44631.8|208
1728388500000|2024-10-08 11:55:00|44735.6|44715.6|44779.3|44759.3|44823.2|44803.2|44735.6|44715.6|238
1728388800000|2024-10-08 12:00:00|44776.6|44756.6|44784.5|44764.5|44808.4|44788.4|44754.5|44734.5|355
1728389100000|2024-10-08 12:05:00|44783.2|44763.2|44774.3|44754.3|44827|44807|44749.2|44729.2|618
1728389400000|2024-10-08 12:10:00|44775.5|44755.5|44942.1|44922.1|44942.1|44922.1|44775.5|44755.5|914
1728389700000|2024-10-08 12:15:00|44940.9|44920.9|44885.5|44865.5|44963.2|44943.2|44865.5|44845.5|520
1728390000000|2024-10-08 12:20:00|44888.2|44868.2|44917.9|44897.9|44924.2|44904.2|44880.5|44860.5|302
1728390300000|2024-10-08 12:25:00|44915.4|44895.4|44897.7|44877.7|44916.5|44896.5|44886.5|44866.5|197
1728390600000|2024-10-08 12:30:00|44899|44879|44897.9|44877.9|44921.5|44901.5|44850.4|44830.4|396
1728390900000|2024-10-08 12:35:00|44896.7|44876.7|44943.1|44923.1|44960.6|44940.6|44886.7|44866.7|252
1728391200000|2024-10-08 12:40:00|44941.9|44921.9|44924.3|44904.3|44958.1|44938.1|44891.6|44871.6|303
1728391500000|2024-10-08 12:45:00|44922.9|44902.9|44889.1|44869.1|44937.9|44917.9|44887.9|44867.9|212
1728391800000|2024-10-08 12:50:00|44887.9|44867.9|44879.1|44859.1|44887.9|44867.9|44838.9|44818.9|254
1728392100000|2024-10-08 12:55:00|44868.9|44848.9|44873.9|44853.9|44888.9|44868.9|44840.3|44820.3|393
1728392400000|2024-10-08 13:00:00|44875.3|44855.3|44967.8|44947.8|44995.3|44975.3|44868.9|44848.9|607
1728392700000|2024-10-08 13:05:00|44966.5|44946.5|44920.3|44900.3|45036.7|45016.7|44919|44899|470
1728393000000|2024-10-08 13:10:00|44919|44899|44949|44929|44949|44929|44886.7|44866.7|414
1728393300000|2024-10-08 13:15:00|44950.3|44930.3|44890.4|44870.4|44955.3|44935.3|44886.7|44866.7|320
1728393600000|2024-10-08 13:20:00|44889|44869|44920.2|44900.2|44942.7|44922.7|44863.8|44843.8|293
1728393900000|2024-10-08 13:25:00|44917.7|44897.7|44969|44949|44969|44949|44904|44884|296
1728394200000|2024-10-08 13:30:00|44970.4|44950.4|44956.4|44936.4|45016.7|44996.7|44939|44919|524
1728394500000|2024-10-08 13:35:00|44957.7|44937.7|44935.2|44915.2|45015|44995|44925.2|44905.2|567
1728394800000|2024-10-08 13:40:00|44933.9|44913.9|44965.4|44945.4|45011.8|44991.8|44887.7|44867.7|471
1728395100000|2024-10-08 13:45:00|44962.9|44942.9|45078|45058|45095.4|45075.4|44946.8|44926.8|707
1728395400000|2024-10-08 13:50:00|45076.6|45056.6|44990.5|44970.5|45095.5|45075.5|44951.8|44931.8|509
1728395700000|2024-10-08 13:55:00|44991.6|44971.6|45073.2|45053.2|45081.8|45061.8|44981.8|44961.8|370
1728396000000|2024-10-08 14:00:00|45078.2|45058.2|45043.2|45023.2|45106.8|45086.8|45043.2|45023.2|406
1728396300000|2024-10-08 14:05:00|45044.5|45024.5|45020.9|45000.9|45069.5|45049.5|45013.2|44993.2|464
1728396600000|2024-10-08 14:10:00|45023.2|45003.2|44993|44973|45064.6|45044.6|44984.4|44964.4|273
1728396900000|2024-10-08 14:15:00|44991.9|44971.9|45004.6|44984.6|45008.2|44988.2|44946.9|44926.9|421
1728397200000|2024-10-08 14:20:00|45003.2|44983.2|44929.2|44909.2|45044.6|45024.6|44920.6|44900.6|480
1728397500000|2024-10-08 14:25:00|44928.1|44908.1|44862.9|44842.9|44954.4|44934.4|44849.1|44829.1|534
1728397800000|2024-10-08 14:30:00|44865.4|44845.4|44840.4|44820.4|44894.2|44874.2|44829.1|44809.1|513
1728398100000|2024-10-08 14:35:00|44841.6|44821.6|44831.6|44811.6|44841.6|44821.6|44800.4|44780.4|448
1728398400000|2024-10-08 14:40:00|44830.4|44810.4|44810.1|44790.1|44842.9|44822.9|44771.4|44751.4|787
1728398700000|2024-10-08 14:45:00|44812.6|44792.6|44778.9|44758.9|44827.6|44807.6|44767.6|44747.6|370
1728399000000|2024-10-08 14:50:00|44777.6|44757.6|44790.3|44770.3|44800.3|44780.3|44733.9|44713.9|572
1728399300000|2024-10-08 14:55:00|44791.6|44771.6|44800.3|44780.3|44805.3|44785.3|44764|44744|333
1728399600000|2024-10-08 15:00:00|44801.7|44781.7|44841.7|44821.7|44845.3|44825.3|44770.3|44750.3|476
1728399900000|2024-10-08 15:05:00|44840.3|44820.3|44816.7|44796.7|44843|44823|44790.3|44770.3|331
1728400200000|2024-10-08 15:10:00|44815.3|44795.3|44812.9|44792.9|44820.4|44800.4|44787.9|44767.9|419
1728400500000|2024-10-08 15:15:00|44811.7|44791.7|44806.7|44786.7|44833.1|44813.1|44799.4|44779.4|329
1728400800000|2024-10-08 15:20:00|44805.6|44785.6|44689.1|44669.1|44809.2|44789.2|44689.1|44669.1|505
1728401100000|2024-10-08 15:25:00|44687.7|44667.7|44640.4|44620.4|44732.9|44712.9|44625.4|44605.4|634
1728401400000|2024-10-08 15:30:00|44639.1|44619.1|44605.4|44585.4|44679.1|44659.1|44597.7|44577.7|537
1728401700000|2024-10-08 15:35:00|44601.8|44581.8|44648.1|44628.1|44648.1|44628.1|44565.4|44545.4|541
1728402000000|2024-10-08 15:40:00|44649.5|44629.5|44668.1|44648.1|44688.1|44668.1|44618.1|44598.1|498
1728402300000|2024-10-08 15:45:00|44665.6|44645.6|44737|44717|44737|44717|44643.1|44623.1|249
1728402600000|2024-10-08 15:50:00|44738.2|44718.2|44817|44797|44830.9|44810.9|44738.2|44718.2|390
1728402900000|2024-10-08 15:55:00|44819.5|44799.5|44830.9|44810.9|44860.9|44840.9|44818.2|44798.2|444
1728403200000|2024-10-08 16:00:00|44832.2|44812.2|44802.2|44782.2|44859.5|44839.5|44802.2|44782.2|241
1728403500000|2024-10-08 16:05:00|44799.7|44779.7|44814.9|44794.9|44828.6|44808.6|44794.7|44774.7|274
1728403800000|2024-10-08 16:10:00|44816.1|44796.1|44824.9|44804.9|44824.9|44804.9|44796.1|44776.1|137
1728404100000|2024-10-08 16:15:00|44828.8|44808.8|44843.6|44823.6|44854.9|44834.9|44809.8|44789.8|153
1728404400000|2024-10-08 16:20:00|44844.8|44824.8|44783.3|44763.3|44859.8|44839.8|44783.3|44763.3|162
1728404700000|2024-10-08 16:25:00|44784.4|44764.4|44779.6|44759.6|44801|44781|44768.3|44748.3|140
1728405000000|2024-10-08 16:30:00|44784.6|44764.6|44759.6|44739.6|44786.9|44766.9|44744.5|44724.5|164
1728405300000|2024-10-08 16:35:00|44761|44741|44787|44767|44787|44767|44723.3|44703.3|294
1728405600000|2024-10-08 16:40:00|44788.3|44768.3|44783.3|44763.3|44807|44787|44781|44761|224
1728405900000|2024-10-08 16:45:00|44785.7|44765.7|44769.7|44749.7|44814.7|44794.7|44754.7|44734.7|420
1728406200000|2024-10-08 16:50:00|44770.9|44750.9|44798.4|44778.4|44804.7|44784.7|44764.7|44744.7|295
1728406500000|2024-10-08 16:55:00|44797.2|44777.2|44762.2|44742.2|44801.1|44781.1|44760.5|44740.5|953
1728406800000|2024-10-08 17:00:00|44759.5|44739.5|44703.4|44683.4|44759.5|44739.5|44703.4|44683.4|448
1728407100000|2024-10-08 17:05:00|44705.9|44685.9|44692.1|44672.1|44728.4|44708.4|44680.9|44660.9|258
1728407400000|2024-10-08 17:10:00|44690.9|44670.9|44738.4|44718.4|44758.4|44738.4|44685.9|44665.9|171
1728407700000|2024-10-08 17:15:00|44742.1|44722.1|44748.5|44728.5|44752.3|44732.3|44722.1|44702.1|132
1728408000000|2024-10-08 17:20:00|44747.1|44727.1|44765|44745|44772.3|44752.3|44747.1|44727.1|154
1728408300000|2024-10-08 17:25:00|44766.1|44746.1|44771.2|44751.2|44781.2|44761.2|44758.7|44738.7|96
1728408600000|2024-10-08 17:30:00|44770|44750|44803.7|44783.7|44804.8|44784.8|44770|44750|87
1728408900000|2024-10-08 17:35:00|44802.5|44782.5|44769.9|44749.9|44806.2|44786.2|44769.9|44749.9|91
1728409200000|2024-10-08 17:40:00|44771.2|44751.2|44752.4|44732.4|44771.2|44751.2|44746.2|44726.2|80
1728409500000|2024-10-08 17:45:00|44751|44731|44736.2|44716.2|44762.4|44742.4|44734.9|44714.9|116
1728409800000|2024-10-08 17:50:00|44735.1|44715.1|44732.4|44712.4|44749.9|44729.9|44722.4|44702.4|124
1728410100000|2024-10-08 17:55:00|44734.9|44714.9|44732.4|44712.4|44737.4|44717.4|44729.9|44709.9|71
1728410400000|2024-10-08 18:00:00|44734.9|44714.9|44774.9|44754.9|44776.3|44756.3|44724.9|44704.9|55
1728410700000|2024-10-08 18:05:00|44773.6|44753.6|44767.6|44747.6|44786.3|44766.3|44764.9|44744.9|57
1728411000000|2024-10-08 18:10:00|44766.5|44746.5|44770|44750|44790|44770|44766.3|44746.3|102
1728411300000|2024-10-08 18:15:00|44771.3|44751.3|44791.3|44771.3|44796.3|44776.3|44771.3|44751.3|43
1728411600000|2024-10-08 18:20:00|44790|44770|44748.8|44728.8|44791.3|44771.3|44745|44725|77
1728411900000|2024-10-08 18:25:00|44747.5|44727.5|44780.2|44760.2|44780.2|44760.2|44736.3|44716.3|56
1728412200000|2024-10-08 18:30:00|44778.9|44758.9|44816.4|44796.4|44816.4|44796.4|44777.7|44757.7|43
1728412500000|2024-10-08 18:35:00|44817.7|44797.7|44812.5|44792.5|44831.4|44811.4|44807.7|44787.7|55
1728412800000|2024-10-08 18:40:00|44811.4|44791.4|44786.4|44766.4|44826.4|44806.4|44786.4|44766.4|83
1728413100000|2024-10-08 18:45:00|44783.9|44763.9|44775.3|44755.3|44787.8|44767.8|44753.9|44733.9|78
1728413400000|2024-10-08 18:50:00|44777.8|44757.8|44807.8|44787.8|44810.3|44790.3|44777.8|44757.8|28
1728413700000|2024-10-08 18:55:00|44806.4|44786.4|44842.8|44822.8|44846.4|44826.4|44806.4|44786.4|88
1728414000000|2024-10-08 19:00:00|44841.5|44821.5|44844|44824|44851.5|44831.5|44832.8|44812.8|54
1728414300000|2024-10-08 19:05:00|44845.1|44825.1|44822.8|44802.8|44846.5|44826.5|44822.8|44802.8|77
1728414600000|2024-10-08 19:10:00|44824.2|44804.2|44837.8|44817.8|44841.5|44821.5|44820.3|44800.3|36
1728414900000|2024-10-08 19:15:00|44836.5|44816.5|44837.9|44817.9|44846.5|44826.5|44835.3|44815.3|31
1728415200000|2024-10-08 19:20:00|44835.4|44815.4|44837.7|44817.7|44837.7|44817.7|44820.4|44800.4|39
1728415500000|2024-10-08 19:25:00|44836.5|44816.5|44854.2|44834.2|44856.5|44836.5|44836.5|44816.5|59
1728415800000|2024-10-08 19:30:00|44854|44834|44870.4|44850.4|44870.4|44850.4|44835.4|44815.4|75
1728416100000|2024-10-08 19:35:00|44871.6|44851.6|44872.9|44852.9|44874.2|44854.2|44867.9|44847.9|37
1728416400000|2024-10-08 19:40:00|44870.6|44850.6|44875.4|44855.4|44881.6|44861.6|44869.3|44849.3|50
1728416700000|2024-10-08 19:45:00|44876.6|44856.6|44901.8|44881.8|44904.3|44884.3|44874.3|44854.3|40
1728417000000|2024-10-08 19:50:00|44900.4|44880.4|44941.6|44921.6|44942.8|44922.8|44900.4|44880.4|78
1728417300000|2024-10-08 19:55:00|44939.3|44919.3|44954.3|44934.3|44959.3|44939.3|44926.6|44906.6|122
1728417600000|2024-10-08 20:00:00|44955.7|44935.7|44921.7|44901.7|44958.2|44938.2|44920.7|44900.7|128
1728417900000|2024-10-08 20:05:00|44920.3|44900.3|44916.7|44896.7|44926.7|44906.7|44916.7|44896.7|31
1728418200000|2024-10-08 20:10:00|44914.2|44894.2|44906.7|44886.7|44916.7|44896.7|44906.7|44886.7|27
1728418500000|2024-10-08 20:15:00|44908|44888|44894.4|44874.4|44910.5|44890.5|44893.2|44873.2|21
1728418800000|2024-10-08 20:20:00|44891.9|44871.9|44891.9|44871.9|44895.7|44875.7|44890.6|44870.6|17
1728419100000|2024-10-08 20:25:00|44893.2|44873.2|44898.1|44878.1|44903.1|44883.1|44893.2|44873.2|4
1728419400000|2024-10-08 20:30:00|44896.7|44876.7|44886.8|44866.8|44898.1|44878.1|44886.8|44866.8|19
1728419700000|2024-10-08 20:35:00|44885.4|44865.4|44899.3|44879.3|44900.4|44880.4|44885.4|44865.4|37
1728420000000|2024-10-08 20:40:00|44900.4|44880.4|44896.8|44876.8|44904.3|44884.3|44896.8|44876.8|6
1728420300000|2024-10-08 20:45:00|44899.3|44879.3|44918|44898|44918|44898|44899.3|44879.3|22
1728420600000|2024-10-08 20:50:00|44916.6|44896.6|44930.5|44910.5|44930.5|44910.5|44910.5|44890.5|28
1728420900000|2024-10-08 20:55:00|44931.8|44911.8|44960.5|44940.5|44960.5|44940.5|44928|44908|63
1728424800000|2024-10-08 22:00:00|44949.5|44929.5|44927|44907|44953.4|44933.4|44927|44907|32
1728425100000|2024-10-08 22:05:00|44925.7|44905.7|44918.2|44898.2|44925.7|44905.7|44905.7|44885.7|28
1728425400000|2024-10-08 22:10:00|44919.4|44899.4|44928.2|44908.2|44928.2|44908.2|44919.4|44899.4|1
1728425700000|2024-10-08 22:15:00|44930.7|44910.7|44948.3|44928.3|44948.3|44928.3|44928.2|44908.2|25
1728426000000|2024-10-08 22:20:00|44950.8|44930.8|44958.3|44938.3|44967.1|44947.1|44950.8|44930.8|15
1728426300000|2024-10-08 22:25:00|44953.3|44933.3|44953.3|44933.3|44955.8|44935.8|44953.3|44933.3|9
1728426600000|2024-10-08 22:30:00|44945.8|44925.8|44940.8|44920.8|44945.8|44925.8|44940.8|44920.8|6
1728426900000|2024-10-08 22:35:00|44938.3|44918.3|44939.7|44919.7|44940.8|44920.8|44937|44917|15
1728427200000|2024-10-08 22:40:00|44940.8|44920.8|44940.8|44920.8|44943.3|44923.3|44938.3|44918.3|18
1728427500000|2024-10-08 22:45:00|44938.3|44918.3|44944.5|44924.5|44944.5|44924.5|44938.3|44918.3|6
1728427800000|2024-10-08 22:50:00|44943.4|44923.4|44938.4|44918.4|44943.4|44923.4|44938.4|44918.4|9
1728428100000|2024-10-08 22:55:00|44935.9|44915.9|44949.7|44929.7|44955.9|44935.9|44935.9|44915.9|20
1728428400000|2024-10-08 23:00:00|44948.4|44928.4|44947.2|44927.2|44948.4|44928.4|44939.7|44919.7|11
1728428700000|2024-10-08 23:05:00|44949.7|44929.7|44949.8|44929.8|44949.8|44929.8|44948.4|44928.4|6
1728429000000|2024-10-08 23:10:00|44948.6|44928.6|44937.3|44917.3|44952.3|44932.3|44937.3|44917.3|20
1728429300000|2024-10-08 23:15:00|44935.9|44915.9|44928.5|44908.5|44942.3|44922.3|44928.5|44908.5|22
1728429600000|2024-10-08 23:20:00|44929.8|44909.8|44932.3|44912.3|44932.3|44912.3|44929.8|44909.8|6
1728429900000|2024-10-08 23:25:00|44931.1|44911.1|44937.3|44917.3|44938.6|44918.6|44929.8|44909.8|10
1728430200000|2024-10-08 23:30:00|44936|44916|44916.2|44896.2|44936|44916|44913.7|44893.7|16
1728430500000|2024-10-08 23:35:00|44914.8|44894.8|44916.2|44896.2|44917.5|44897.5|44914.8|44894.8|10
1728430800000|2024-10-08 23:40:00|44917.4|44897.4|44916.2|44896.2|44918.7|44898.7|44911.2|44891.2|18
1728431100000|2024-10-08 23:45:00|44913.7|44893.7|44916.2|44896.2|44916.2|44896.2|44913.7|44893.7|16
1728431400000|2024-10-08 23:50:00|44914.9|44894.9|44896.1|44876.1|44914.9|44894.9|44896.1|44876.1|22
1728431700000|2024-10-08 23:55:00|44893.7|44873.7|44889.9|44869.9|44901.2|44881.2|44889.9|44869.9|41
1728432000000|2024-10-09 00:00:00|44888.6|44868.6|44882.4|44862.4|44890.1|44870.1|44856.3|44836.3|192
1728432300000|2024-10-09 00:05:00|44881.3|44861.3|44882.4|44862.4|44887.4|44867.4|44862.4|44842.4|34
1728432600000|2024-10-09 00:10:00|44882.5|44862.5|44881.3|44861.3|44891.3|44871.3|44876.3|44856.3|26
1728432900000|2024-10-09 00:15:00|44880|44860|44878.8|44858.8|44890|44870|44876.3|44856.3|40
1728433200000|2024-10-09 00:20:00|44876.3|44856.3|44866.3|44846.3|44876.3|44856.3|44863.8|44843.8|28
1728433500000|2024-10-09 00:25:00|44865.2|44845.2|44858.8|44838.8|44872.7|44852.7|44855|44835|42
1728433800000|2024-10-09 00:30:00|44861.5|44841.5|44868.9|44848.9|44881.4|44861.4|44853.8|44833.8|41
1728434100000|2024-10-09 00:35:00|44867.5|44847.5|44853.9|44833.9|44867.5|44847.5|44853.9|44833.9|14
1728434400000|2024-10-09 00:40:00|44852.7|44832.7|44870.1|44850.1|44876.4|44856.4|44846.4|44826.4|30
1728434700000|2024-10-09 00:45:00|44867.6|44847.6|44891.4|44871.4|44891.4|44871.4|44865.1|44845.1|71
1728435000000|2024-10-09 00:50:00|44893.9|44873.9|44878.9|44858.9|44907.7|44887.7|44878.9|44858.9|71
1728435300000|2024-10-09 00:55:00|44881.4|44861.4|44882.8|44862.8|44905.3|44885.3|44880.1|44860.1|37
1728435600000|2024-10-09 01:00:00|44881.4|44861.4|44935.3|44915.3|44950.3|44930.3|44847.8|44827.8|264
1728435900000|2024-10-09 01:05:00|44937.8|44917.8|44944|44924|44986.6|44966.6|44937.8|44917.8|169
1728436200000|2024-10-09 01:10:00|44941.5|44921.5|44942.8|44922.8|44967.8|44947.8|44924|44904|74
1728436500000|2024-10-09 01:15:00|44945.3|44925.3|45021.7|45001.7|45074.3|45054.3|44935.3|44915.3|195
1728436800000|2024-10-09 01:20:00|45020.5|45000.5|44932.9|44912.9|45030.5|45010.5|44921.7|44901.7|172
1728437100000|2024-10-09 01:25:00|44930.2|44910.2|44935.5|44915.5|44937.9|44917.9|44847.9|44827.9|112
1728437400000|2024-10-09 01:30:00|44936.9|44916.9|44842.9|44822.9|44940.7|44920.7|44806.5|44786.5|234
1728437700000|2024-10-09 01:35:00|44844.2|44824.2|44825.6|44805.6|44925.6|44905.6|44816.7|44796.7|197
1728438000000|2024-10-09 01:40:00|44822.9|44802.9|44876.7|44856.7|44930.6|44910.6|44820.6|44800.6|271
1728438300000|2024-10-09 01:45:00|44875.4|44855.4|44977.9|44957.9|44994.3|44974.3|44875.4|44855.4|275
1728438600000|2024-10-09 01:50:00|44975.4|44955.4|44895.6|44875.6|44986.8|44966.8|44880.6|44860.6|134
1728438900000|2024-10-09 01:55:00|44893.1|44873.1|44835.6|44815.6|44904.4|44884.4|44823.1|44803.1|139
1728439200000|2024-10-09 02:00:00|44834.3|44814.3|44766.6|44746.6|44834.3|44814.3|44738.1|44718.1|222
1728439500000|2024-10-09 02:05:00|44763|44743|44729.2|44709.2|44763|44743|44700.3|44680.3|223
1728439800000|2024-10-09 02:10:00|44726.7|44706.7|44793|44773|44794.2|44774.2|44724.2|44704.2|115
1728440100000|2024-10-09 02:15:00|44791.7|44771.7|44811.9|44791.9|44814.2|44794.2|44784.2|44764.2|52
1728440400000|2024-10-09 02:20:00|44810.5|44790.5|44839.2|44819.2|44844.2|44824.2|44808|44788|57
1728440700000|2024-10-09 02:25:00|44841.7|44821.7|44769.2|44749.2|44846.7|44826.7|44761.7|44741.7|55
1728441000000|2024-10-09 02:30:00|44767.9|44747.9|44696.7|44676.7|44767.9|44747.9|44687.9|44667.9|124
1728441300000|2024-10-09 02:35:00|44695.4|44675.4|44691.6|44671.6|44750.6|44730.6|44690.3|44670.3|144
1728441600000|2024-10-09 02:40:00|44687.8|44667.8|44781.8|44761.8|44786.9|44766.9|44687.8|44667.8|246
1728441900000|2024-10-09 02:45:00|44785.5|44765.5|44790.5|44770.5|44825.6|44805.6|44785.5|44765.5|111
1728442200000|2024-10-09 02:50:00|44793|44773|44820.5|44800.5|44847|44827|44793|44773|139
1728442500000|2024-10-09 02:55:00|44823.1|44803.1|44792.8|44772.8|44839.3|44819.3|44785.5|44765.5|82
1728442800000|2024-10-09 03:00:00|44791.7|44771.7|44775.5|44755.5|44825.5|44805.5|44775.5|44755.5|78
1728443100000|2024-10-09 03:05:00|44773|44753|44758.3|44738.3|44783.2|44763.2|44753|44733|93
1728443400000|2024-10-09 03:10:00|44759.5|44739.5|44764.5|44744.5|44815.7|44795.7|44748.2|44728.2|118
1728443700000|2024-10-09 03:15:00|44765.9|44745.9|44721.9|44701.9|44768.2|44748.2|44715.7|44695.7|117
1728444000000|2024-10-09 03:20:00|44720.7|44700.7|44785.7|44765.7|44787.1|44767.1|44676.9|44656.9|157
1728444300000|2024-10-09 03:25:00|44787.1|44767.1|44855.7|44835.7|44859.4|44839.4|44766.9|44746.9|116
1728444600000|2024-10-09 03:30:00|44857.1|44837.1|44806.9|44786.9|44859.4|44839.4|44806.9|44786.9|36
1728444900000|2024-10-09 03:35:00|44809.4|44789.4|44789.5|44769.5|44811.9|44791.9|44754.3|44734.3|36
1728445200000|2024-10-09 03:40:00|44790.8|44770.8|44804.5|44784.5|44833.3|44813.3|44790.8|44770.8|26
1728445500000|2024-10-09 03:45:00|44802|44782|44772|44752|44814.5|44794.5|44772|44752|33
1728445800000|2024-10-09 03:50:00|44769.5|44749.5|44774.5|44754.5|44777|44757|44754.5|44734.5|19
1728446100000|2024-10-09 03:55:00|44772.2|44752.2|44784.5|44764.5|44794.5|44774.5|44767|44747|15
1728446400000|2024-10-09 04:00:00|44783.3|44763.3|44777|44757|44784.5|44764.5|44764.5|44744.5|9
1728446700000|2024-10-09 04:05:00|44779.5|44759.5|44822.1|44802.1|44834.5|44814.5|44779.5|44759.5|35
1728447000000|2024-10-09 04:10:00|44819.6|44799.6|44807.1|44787.1|44819.6|44799.6|44807.1|44787.1|49
1728447300000|2024-10-09 04:15:00|44805.9|44785.9|44809.6|44789.6|44812.1|44792.1|44794.6|44774.6|11
1728447600000|2024-10-09 04:20:00|44804.6|44784.6|44780.8|44760.8|44804.6|44784.6|44780.8|44760.8|17
1728447900000|2024-10-09 04:25:00|44779.6|44759.6|44774.6|44754.6|44784.6|44764.6|44772.1|44752.1|9
1728448200000|2024-10-09 04:30:00|44775.9|44755.9|44782.1|44762.1|44782.3|44762.3|44774.6|44754.6|7
1728448500000|2024-10-09 04:35:00|44783.5|44763.5|44793.5|44773.5|44793.5|44773.5|44782.1|44762.1|16
1728448800000|2024-10-09 04:40:00|44792.1|44772.1|44799.7|44779.7|44802.2|44782.2|44787|44767|21
1728449100000|2024-10-09 04:45:00|44798.3|44778.3|44802.2|44782.2|44804.7|44784.7|44787.2|44767.2|12
1728449400000|2024-10-09 04:50:00|44799.7|44779.7|44798.4|44778.4|44814.7|44794.7|44794.7|44774.7|41
1728449700000|2024-10-09 04:55:00|44794.7|44774.7|44842.2|44822.2|44843.5|44823.5|44790.9|44770.9|104
1728450000000|2024-10-09 05:00:00|44843.5|44823.5|45148.6|45128.6|45152.4|45132.4|44813.4|44793.4|617
1728450300000|2024-10-09 05:05:00|45147.4|45127.4|45222.4|45202.4|45230|45210|45131.2|45111.2|422
1728450600000|2024-10-09 05:10:00|45221.2|45201.2|45087.3|45067.3|45228.7|45208.7|45080.9|45060.9|382
1728450900000|2024-10-09 05:15:00|45085.9|45065.9|45097.4|45077.4|45133.7|45113.7|45055.9|45035.9|150
1728451200000|2024-10-09 05:20:00|45096.2|45076.2|45146.4|45126.4|45146.4|45126.4|45062.4|45042.4|94
1728451500000|2024-10-09 05:25:00|45147.6|45127.6|45096|45076|45149.9|45129.9|45088.6|45068.6|142
1728451800000|2024-10-09 05:30:00|45097.3|45077.3|45132.5|45112.5|45160|45140|45056|45036|407
1728452100000|2024-10-09 05:35:00|45131.1|45111.1|45206.3|45186.3|45247.5|45227.5|45108.6|45088.6|352
1728452400000|2024-10-09 05:40:00|45207.5|45187.5|45112.4|45092.4|45217.6|45197.6|45099.9|45079.9|340
1728452700000|2024-10-09 05:45:00|45111|45091|45089.9|45069.9|45165|45145|45083.5|45063.5|123
1728453000000|2024-10-09 05:50:00|45091.2|45071.2|45143.7|45123.7|45153.7|45133.7|45084.9|45064.9|177
1728453300000|2024-10-09 05:55:00|45145|45125|45016.1|44996.1|45146.2|45126.2|44991.1|44971.1|764
1728453600000|2024-10-09 06:00:00|45012.3|44992.3|45068.4|45048.4|45108.7|45088.7|45008.6|44988.6|113
1728453900000|2024-10-09 06:05:00|45067.3|45047.3|44994.9|44974.9|45111.1|45091.1|44991.1|44971.1|89
1728454200000|2024-10-09 06:10:00|44999.9|44979.9|45021.1|45001.1|45041.1|45021.1|44999.9|44979.9|100
1728454500000|2024-10-09 06:15:00|45019.8|44999.8|44966.1|44946.1|45056.1|45036.1|44958.6|44938.6|168
1728454800000|2024-10-09 06:20:00|44967.3|44947.3|44923.5|44903.5|44978.5|44958.5|44893.5|44873.5|267
1728455100000|2024-10-09 06:25:00|44928.5|44908.5|44919.9|44899.9|44983.5|44963.5|44916|44896|142
1728455400000|2024-10-09 06:30:00|44921|44901|44903.5|44883.5|44979.9|44959.9|44888.5|44868.5|120
1728455700000|2024-10-09 06:35:00|44902.2|44882.2|44898.6|44878.6|44908.6|44888.6|44862.1|44842.1|76
1728456000000|2024-10-09 06:40:00|44897.4|44877.4|44883.6|44863.6|44919.9|44899.9|44883.6|44863.6|66
1728456300000|2024-10-09 06:45:00|44882.3|44862.3|44878.6|44858.6|44912.4|44892.4|44849.8|44829.8|202
1728456600000|2024-10-09 06:50:00|44883.6|44863.6|44853.8|44833.8|44923.7|44903.7|44842.4|44822.4|103
1728456900000|2024-10-09 06:55:00|44852.4|44832.4|44846.1|44826.1|44863.8|44843.8|44818.6|44798.6|97
1728457200000|2024-10-09 07:00:00|44839.8|44819.8|44802.5|44782.5|44846.3|44826.3|44790|44770|151
1728457500000|2024-10-09 07:05:00|44801.3|44781.3|44633.7|44613.7|44821.3|44801.3|44621.2|44601.2|455
1728457800000|2024-10-09 07:10:00|44630|44610|44631.3|44611.3|44653.8|44633.8|44560|44540|437
1728458100000|2024-10-09 07:15:00|44627.5|44607.5|44702.2|44682.2|44753.5|44733.5|44623.8|44603.8|348
1728458400000|2024-10-09 07:20:00|44703.5|44683.5|44748.6|44728.6|44748.6|44728.6|44697.2|44677.2|65
1728458700000|2024-10-09 07:25:00|44734.9|44714.9|44789.5|44769.5|44852|44832|44734.9|44714.9|278
1728459000000|2024-10-09 07:30:00|44788.3|44768.3|44801|44781|44801|44781|44742.1|44722.1|105
1728459300000|2024-10-09 07:35:00|44803.5|44783.5|44754.8|44734.8|44806|44786|44737.1|44717.1|76
1728459600000|2024-10-09 07:40:00|44753.5|44733.5|44733.5|44713.5|44753.5|44733.5|44698.5|44678.5|106
1728459900000|2024-10-09 07:45:00|44736|44716|44743.5|44723.5|44773.5|44753.5|44711|44691|102
1728460200000|2024-10-09 07:50:00|44738.5|44718.5|44673.5|44653.5|44754.8|44734.8|44661|44641|77
1728460500000|2024-10-09 07:55:00|44678.5|44658.5|44703.5|44683.5|44706|44686|44664.7|44644.7|97
1728460800000|2024-10-09 08:00:00|44698.5|44678.5|44673.7|44653.7|44755|44735|44641|44621|187
1728461100000|2024-10-09 08:05:00|44671.2|44651.2|44616.2|44596.2|44706.2|44686.2|44611.2|44591.2|219
1728461400000|2024-10-09 08:10:00|44617.4|44597.4|44638.7|44618.7|44683.9|44663.9|44616.2|44596.2|114
1728461700000|2024-10-09 08:15:00|44637.4|44617.4|44616.2|44596.2|44661.2|44641.2|44608.7|44588.7|83
1728462000000|2024-10-09 08:20:00|44617.4|44597.4|44598.6|44578.6|44618.6|44598.6|44577.3|44557.3|134
1728462300000|2024-10-09 08:25:00|44596.1|44576.1|44561|44541|44598.6|44578.6|44548.6|44528.6|170
1728462600000|2024-10-09 08:30:00|44562.3|44542.3|44626.2|44606.2|44649.8|44629.8|44561.1|44541.1|149
1728462900000|2024-10-09 08:35:00|44627.5|44607.5|44698.7|44678.7|44701.2|44681.2|44624.8|44604.8|152
1728463200000|2024-10-09 08:40:00|44701.3|44681.3|44678.7|44658.7|44715|44695|44671.2|44651.2|67
1728463500000|2024-10-09 08:45:00|44679.9|44659.9|44699.9|44679.9|44699.9|44679.9|44658.7|44638.7|45
1728463800000|2024-10-09 08:50:00|44701.2|44681.2|44666.2|44646.2|44701.2|44681.2|44659.9|44639.9|69
1728464100000|2024-10-09 08:55:00|44663.7|44643.7|44700.1|44680.1|44703.7|44683.7|44657.4|44637.4|42
1728464400000|2024-10-09 09:00:00|44696.2|44676.2|44666.1|44646.1|44713.7|44693.7|44666.1|44646.1|40
1728464700000|2024-10-09 09:05:00|44659.9|44639.9|44673.8|44653.8|44691.3|44671.3|44641.3|44621.3|42
1728465000000|2024-10-09 09:10:00|44678.8|44658.8|44618.8|44598.8|44683.8|44663.8|44616.3|44596.3|74
1728465300000|2024-10-09 09:15:00|44617.5|44597.5|44636.3|44616.3|44636.3|44616.3|44595|44575|110
1728465600000|2024-10-09 09:20:00|44637.6|44617.6|44653.8|44633.8|44662.5|44642.5|44618.8|44598.8|128
1728465900000|2024-10-09 09:25:00|44655.1|44635.1|44603.8|44583.8|44670|44650|44603.8|44583.8|81
1728466200000|2024-10-09 09:30:00|44602.5|44582.5|44592.5|44572.5|44615.2|44595.2|44590|44570|84
1728466500000|2024-10-09 09:35:00|44595|44575|44553.7|44533.7|44608.9|44588.9|44548.7|44528.7|147
1728466800000|2024-10-09 09:40:00|44552.4|44532.4|44572.9|44552.9|44578.7|44558.7|44516.9|44496.9|802
1728467100000|2024-10-09 09:45:00|44570.4|44550.4|44548.1|44528.1|44570.4|44550.4|44539.2|44519.2|167
1728467400000|2024-10-09 09:50:00|44545.4|44525.4|44573.1|44553.1|44598.1|44578.1|44545.4|44525.4|75
1728467700000|2024-10-09 09:55:00|44569.3|44549.3|44573.1|44553.1|44590.6|44570.6|44563.1|44543.1|62
1728468000000|2024-10-09 10:00:00|44571.9|44551.9|44570.6|44550.6|44586.9|44566.9|44549.3|44529.3|73
1728468300000|2024-10-09 10:05:00|44573.1|44553.1|44564.3|44544.3|44588.1|44568.1|44558.1|44538.1|83
1728468600000|2024-10-09 10:10:00|44565.6|44545.6|44543.2|44523.2|44581.8|44561.8|44536.8|44516.8|65
1728468900000|2024-10-09 10:15:00|44541.8|44521.8|44533.2|44513.2|44560.7|44540.7|44530.7|44510.7|84
1728469200000|2024-10-09 10:20:00|44528.2|44508.2|44548.3|44528.3|44548.3|44528.3|44523.2|44503.2|63
1728469500000|2024-10-09 10:25:00|44550.7|44530.7|44547|44527|44555.8|44535.8|44538.3|44518.3|88
1728469800000|2024-10-09 10:30:00|44544.5|44524.5|44515.9|44495.9|44547|44527|44510.9|44490.9|66
1728470100000|2024-10-09 10:35:00|44517.2|44497.2|44535.9|44515.9|44535.9|44515.9|44513.4|44493.4|88
1728470400000|2024-10-09 10:40:00|44537.1|44517.1|44600.9|44580.9|44600.9|44580.9|44537.1|44517.1|87
1728470700000|2024-10-09 10:45:00|44603.5|44583.5|44533.4|44513.4|44608.5|44588.5|44525.9|44505.9|146
1728471000000|2024-10-09 10:50:00|44534.7|44514.7|44484.8|44464.8|44535.9|44515.9|44465.8|44445.8|161
1728471300000|2024-10-09 10:55:00|44486.1|44466.1|44424.8|44404.8|44486.1|44466.1|44414.8|44394.8|241
1728471600000|2024-10-09 11:00:00|44429.8|44409.8|44428.5|44408.5|44474.8|44454.8|44421|44401|224
1728471900000|2024-10-09 11:05:00|44427.3|44407.3|44375.8|44355.8|44428.5|44408.5|44375.7|44355.7|353
1728472200000|2024-10-09 11:10:00|44375.9|44355.9|44383.5|44363.5|44388.5|44368.5|44357.2|44337.2|234
1728472500000|2024-10-09 11:15:00|44384.7|44364.7|44346.2|44326.2|44388.5|44368.5|44343.7|44323.7|288
1728472800000|2024-10-09 11:20:00|44344.8|44324.8|44366.2|44346.2|44368.7|44348.7|44342.5|44322.5|209
1728473100000|2024-10-09 11:25:00|44365|44345|44388.7|44368.7|44414.9|44394.9|44363.7|44343.7|93
1728473400000|2024-10-09 11:30:00|44386.2|44366.2|44368.7|44348.7|44388.7|44368.7|44326.2|44306.2|236
1728473700000|2024-10-09 11:35:00|44367.5|44347.5|44288.7|44268.7|44378.7|44358.7|44288.7|44268.7|246
1728474000000|2024-10-09 11:40:00|44291.2|44271.2|44281.4|44261.4|44326.4|44306.4|44276.4|44256.4|228
1728474300000|2024-10-09 11:45:00|44280.2|44260.2|44236.3|44216.3|44290.2|44270.2|44214.9|44194.9|401
1728474600000|2024-10-09 11:50:00|44238.8|44218.8|44271.3|44251.3|44287.6|44267.6|44236.3|44216.3|153
1728474900000|2024-10-09 11:55:00|44273.8|44253.8|44363.8|44343.8|44363.8|44343.8|44273.8|44253.8|232
1728475200000|2024-10-09 12:00:00|44365.1|44345.1|44350.3|44330.3|44396.3|44376.3|44340|44320|345
1728475500000|2024-10-09 12:05:00|44351.4|44331.4|44363.8|44343.8|44386.3|44366.3|44351.4|44331.4|161
1728475800000|2024-10-09 12:10:00|44361.3|44341.3|44321.3|44301.3|44365|44345|44317.7|44297.7|243
1728476100000|2024-10-09 12:15:00|44318.8|44298.8|44291.4|44271.4|44331.4|44311.4|44288.9|44268.9|234
1728476400000|2024-10-09 12:20:00|44293.9|44273.9|44301.5|44281.5|44312.7|44292.7|44278.9|44258.9|309
1728476700000|2024-10-09 12:25:00|44302.7|44282.7|44347.9|44327.9|44366.7|44346.7|44282.8|44262.8|326
1728477000000|2024-10-09 12:30:00|44346.5|44326.5|44308.1|44288.1|44349|44329|44303|44283|352
1728477300000|2024-10-09 12:35:00|44305.6|44285.6|44268.3|44248.3|44317|44297|44265.7|44245.7|282
1728477600000|2024-10-09 12:40:00|44270.7|44250.7|44250.7|44230.7|44270.7|44250.7|44223.2|44203.2|361
1728477900000|2024-10-09 12:45:00|44249.5|44229.5|44261.7|44241.7|44266.7|44246.7|44200.7|44180.7|322
1728478200000|2024-10-09 12:50:00|44264.2|44244.2|44265.4|44245.4|44286.7|44266.7|44256.7|44236.7|267
1728478500000|2024-10-09 12:55:00|44262.8|44242.8|44235.5|44215.5|44271.6|44251.6|44231.6|44211.6|398
1728478800000|2024-10-09 13:00:00|44234.1|44214.1|44124|44104|44240.5|44220.5|44083.9|44063.9|1439
1728479100000|2024-10-09 13:05:00|44122.7|44102.7|44098.9|44078.9|44148.9|44128.9|44082.7|44062.7|645
1728479400000|2024-10-09 13:10:00|44097.6|44077.6|44037.6|44017.6|44145.2|44125.2|44023.9|44003.9|812
1728479700000|2024-10-09 13:15:00|44040.1|44020.1|44033.9|44013.9|44076.6|44056.6|44023.9|44003.9|651
1728480000000|2024-10-09 13:20:00|44037.6|44017.6|44059|44039|44062.6|44042.6|44012.6|43992.6|323
1728480300000|2024-10-09 13:25:00|44060.3|44040.3|44030.4|44010.4|44069.1|44049.1|44017.8|43997.8|319
1728480600000|2024-10-09 13:30:00|44029.1|44009.1|43990.3|43970.3|44042.9|44022.9|43976.6|43956.6|550
1728480900000|2024-10-09 13:35:00|43986.6|43966.6|44021.6|44001.6|44023|44003|43965.3|43945.3|459
1728481200000|2024-10-09 13:40:00|44017.8|43997.8|44054|44034|44083|44063|44007.7|43987.7|469
1728481500000|2024-10-09 13:45:00|44055.3|44035.3|44095.6|44075.6|44143.2|44123.2|44046.5|44026.5|628
1728481800000|2024-10-09 13:50:00|44094.4|44074.4|44094.3|44074.3|44108.3|44088.3|44044.3|44024.3|544
1728482100000|2024-10-09 13:55:00|44093|44073|44084.3|44064.3|44106.8|44086.8|44044.3|44024.3|445
1728482400000|2024-10-09 14:00:00|44081.8|44061.8|44015.4|43995.4|44105.7|44085.7|44015.4|43995.4|419
1728482700000|2024-10-09 14:05:00|44016.7|43996.7|44040.4|44020.4|44041.8|44021.8|43979|43959|416
1728483000000|2024-10-09 14:10:00|44041.8|44021.8|44050.6|44030.6|44076.8|44056.8|43995.4|43975.4|356
1728483300000|2024-10-09 14:15:00|44049.4|44029.4|44025.5|44005.5|44051.8|44031.8|43989.3|43969.3|344
1728483600000|2024-10-09 14:20:00|44024.2|44004.2|44003.1|43983.1|44044.3|44024.3|43985.5|43965.5|414
1728483900000|2024-10-09 14:25:00|44006.8|43986.8|44069.4|44049.4|44074.4|44054.4|44004.2|43984.2|338
1728484200000|2024-10-09 14:30:00|44068.1|44048.1|44067|44047|44102|44082|44054.5|44034.5|380
1728484500000|2024-10-09 14:35:00|44069.5|44049.5|44093.2|44073.2|44104.5|44084.5|44025.7|44005.7|251
1728484800000|2024-10-09 14:40:00|44094.4|44074.4|44078.2|44058.2|44122|44102|44073.2|44053.2|268
1728485100000|2024-10-09 14:45:00|44079.5|44059.5|44134.8|44114.8|44139.8|44119.8|44050.7|44030.7|407
1728485400000|2024-10-09 14:50:00|44137.4|44117.4|44153.5|44133.5|44164.6|44144.6|44114.8|44094.8|460
1728485700000|2024-10-09 14:55:00|44152.2|44132.2|44207.4|44187.4|44234.9|44214.9|44119.7|44099.7|525
1728486000000|2024-10-09 15:00:00|44208.8|44188.8|44215|44195|44225|44205|44181.3|44161.3|436
1728486300000|2024-10-09 15:05:00|44217.5|44197.5|44322.5|44302.5|44347.6|44327.6|44217.5|44197.5|904
1728486600000|2024-10-09 15:10:00|44325|44305|44325.1|44305.1|44360.1|44340.1|44298.8|44278.8|653
1728486900000|2024-10-09 15:15:00|44322.6|44302.6|44260|44240|44325.1|44305.1|44258.8|44238.8|478
1728487200000|2024-10-09 15:20:00|44257.5|44237.5|44281.5|44261.5|44312.6|44292.6|44249.9|44229.9|313
1728487500000|2024-10-09 15:25:00|44282.8|44262.8|44295.4|44275.4|44305.4|44285.4|44262.8|44242.8|259
1728487800000|2024-10-09 15:30:00|44296.7|44276.7|44267.7|44247.7|44316.5|44296.5|44242.8|44222.8|388
1728488100000|2024-10-09 15:35:00|44270.2|44250.2|44305.2|44285.2|44305.2|44285.2|44250.2|44230.2|195
1728488400000|2024-10-09 15:40:00|44306.5|44286.5|44286.5|44266.5|44332.8|44312.8|44281.5|44261.5|314
1728488700000|2024-10-09 15:45:00|44290.3|44270.3|44337.9|44317.9|44344|44324|44259|44239|376
1728489000000|2024-10-09 15:50:00|44340.4|44320.4|44301.6|44281.6|44340.4|44320.4|44287.7|44267.7|166
1728489300000|2024-10-09 15:55:00|44300.2|44280.2|44337.9|44317.9|44338|44318|44300.2|44280.2|171
1728489600000|2024-10-09 16:00:00|44339.2|44319.2|44340.4|44320.4|44367.9|44347.9|44329.1|44309.1|208
1728489900000|2024-10-09 16:05:00|44341.7|44321.7|44364.2|44344.2|44393|44373|44341.7|44321.7|229
1728490200000|2024-10-09 16:10:00|44365.5|44345.5|44395.6|44375.6|44395.6|44375.6|44364.2|44344.2|145
1728490500000|2024-10-09 16:15:00|44396.9|44376.9|44383.1|44363.1|44418.2|44398.2|44380.6|44360.6|197
1728490800000|2024-10-09 16:20:00|44384.4|44364.4|44319.5|44299.5|44384.4|44364.4|44313.2|44293.2|179
1728491100000|2024-10-09 16:25:00|44320.7|44300.7|44300.9|44280.9|44333.2|44313.2|44294.4|44274.4|144
1728491400000|2024-10-09 16:30:00|44299.5|44279.5|44269.3|44249.3|44299.5|44279.5|44260.6|44240.6|235
1728491700000|2024-10-09 16:35:00|44270.6|44250.6|44224.3|44204.3|44270.6|44250.6|44220.6|44200.6|218
1728492000000|2024-10-09 16:40:00|44221.8|44201.8|44236.8|44216.8|44244.3|44224.3|44213|44193|278
1728492300000|2024-10-09 16:45:00|44238.2|44218.2|44245.6|44225.6|44259.3|44239.3|44229.4|44209.4|326
1728492600000|2024-10-09 16:50:00|44244.2|44224.2|44218.1|44198.1|44254.4|44234.4|44214.4|44194.4|215
1728492900000|2024-10-09 16:55:00|44219.3|44199.3|44218|44198|44229.3|44209.3|44210.5|44190.5|821
1728493200000|2024-10-09 17:00:00|44215.5|44195.5|44180.5|44160.5|44225.5|44205.5|44176.7|44156.7|363
1728493500000|2024-10-09 17:05:00|44179.2|44159.2|44193|44173|44195.5|44175.5|44169.2|44149.2|123
1728493800000|2024-10-09 17:10:00|44190.5|44170.5|44205.5|44185.5|44211.8|44191.8|44181.8|44161.8|89
1728494100000|2024-10-09 17:15:00|44206.8|44186.8|44251.8|44231.8|44253.1|44233.1|44204.4|44184.4|94
1728494400000|2024-10-09 17:20:00|44253.1|44233.1|44263.2|44243.2|44278.2|44258.2|44253.1|44233.1|94
1728494700000|2024-10-09 17:25:00|44261.9|44241.9|44238.2|44218.2|44267|44247|44234.4|44214.4|125
1728495000000|2024-10-09 17:30:00|44239.5|44219.5|44263.2|44243.2|44269.5|44249.5|44238.2|44218.2|205
1728495300000|2024-10-09 17:35:00|44264.5|44244.5|44268.2|44248.2|44283.2|44263.2|44261.9|44241.9|127
1728495600000|2024-10-09 17:40:00|44269.5|44249.5|44283.2|44263.2|44283.2|44263.2|44268.2|44248.2|78
1728495900000|2024-10-09 17:45:00|44284.5|44264.5|44299.6|44279.6|44300.7|44280.7|44283.2|44263.2|111
1728496200000|2024-10-09 17:50:00|44302.1|44282.1|44319.6|44299.6|44327.1|44307.1|44293.3|44273.3|179
1728496500000|2024-10-09 17:55:00|44315.9|44295.9|44303.2|44283.2|44318.3|44298.3|44297|44277|111
1728496800000|2024-10-09 18:00:00|44304.5|44284.5|44284.6|44264.6|44304.5|44284.5|44272|44252|101
1728497100000|2024-10-09 18:05:00|44287.1|44267.1|44312|44292|44317|44297|44285.8|44265.8|27
1728497400000|2024-10-09 18:10:00|44310.8|44290.8|44322.1|44302.1|44324.6|44304.6|44307.1|44287.1|25
1728497700000|2024-10-09 18:15:00|44319.6|44299.6|44289.7|44269.7|44319.6|44299.6|44285.8|44265.8|39
1728498000000|2024-10-09 18:20:00|44291|44271|44258.4|44238.4|44292.2|44272.2|44258.4|44238.4|58
1728498300000|2024-10-09 18:25:00|44259.7|44239.7|44308.4|44288.4|44308.4|44288.4|44259.7|44239.7|66
1728498600000|2024-10-09 18:30:00|44307.1|44287.1|44278.4|44258.4|44307.1|44287.1|44278.4|44258.4|52
1728498900000|2024-10-09 18:35:00|44279.7|44259.7|44270.9|44250.9|44285.9|44265.9|44263.4|44243.4|37
1728499200000|2024-10-09 18:40:00|44268.4|44248.4|44275.9|44255.9|44275.9|44255.9|44265.9|44245.9|28
1728499500000|2024-10-09 18:45:00|44277.2|44257.2|44288.4|44268.4|44295.9|44275.9|44277.2|44257.2|33
1728499800000|2024-10-09 18:50:00|44287.3|44267.3|44271|44251|44288.4|44268.4|44268.5|44248.5|21
1728500100000|2024-10-09 18:55:00|44269.7|44249.7|44278.5|44258.5|44286|44266|44268.5|44248.5|21
1728500400000|2024-10-09 19:00:00|44279.8|44259.8|44292.2|44272.2|44292.2|44272.2|44279.8|44259.8|28
1728500700000|2024-10-09 19:05:00|44293.5|44273.5|44312.2|44292.2|44314.8|44294.8|44292.2|44272.2|27
1728501000000|2024-10-09 19:10:00|44314.7|44294.7|44329.8|44309.8|44331|44311|44313.5|44293.5|24
1728501300000|2024-10-09 19:15:00|44331.1|44311.1|44328.5|44308.5|44337.3|44317.3|44327.2|44307.2|19
1728501600000|2024-10-09 19:20:00|44327.2|44307.2|44321.1|44301.1|44339.9|44319.9|44321.1|44301.1|47
1728501900000|2024-10-09 19:25:00|44317.4|44297.4|44313.6|44293.6|44318.6|44298.6|44312.3|44292.3|18
1728502200000|2024-10-09 19:30:00|44317.3|44297.3|44314.7|44294.7|44321|44301|44307.3|44287.3|42
1728502500000|2024-10-09 19:35:00|44313.5|44293.5|44309.7|44289.7|44322.3|44302.3|44309.7|44289.7|22
1728502800000|2024-10-09 19:40:00|44308.4|44288.4|44287.3|44267.3|44308.4|44288.4|44287.3|44267.3|30
1728503100000|2024-10-09 19:45:00|44288.6|44268.6|44287.3|44267.3|44292.3|44272.3|44284.8|44264.8|13
1728503400000|2024-10-09 19:50:00|44289.8|44269.8|44306.2|44286.2|44306.2|44286.2|44286|44266|33
1728503700000|2024-10-09 19:55:00|44304.8|44284.8|44312.5|44292.5|44315|44295|44297.3|44277.3|50
1728504000000|2024-10-09 20:00:00|44313.7|44293.7|44318.7|44298.7|44323.7|44303.7|44309.9|44289.9|55
1728504300000|2024-10-09 20:05:00|44319.9|44299.9|44307.4|44287.4|44319.9|44299.9|44307.3|44287.3|41
1728504600000|2024-10-09 20:10:00|44309.9|44289.9|44297.4|44277.4|44309.9|44289.9|44296.1|44276.1|26
1728504900000|2024-10-09 20:15:00|44296.1|44276.1|44313.7|44293.7|44317.4|44297.4|44296.1|44276.1|21
1728505200000|2024-10-09 20:20:00|44312.4|44292.4|44298.8|44278.8|44312.4|44292.4|44294.9|44274.9|14
1728505500000|2024-10-09 20:25:00|44300.1|44280.1|44297.5|44277.5|44302.5|44282.5|44297.5|44277.5|14
1728505800000|2024-10-09 20:30:00|44296.3|44276.3|44291.3|44271.3|44298.8|44278.8|44291.3|44271.3|17
1728506100000|2024-10-09 20:35:00|44293.8|44273.8|44293.8|44273.8|44300.1|44280.1|44293.8|44273.8|16
1728506400000|2024-10-09 20:40:00|44296.3|44276.3|44301.3|44281.3|44303.8|44283.8|44296.3|44276.3|19
1728506700000|2024-10-09 20:45:00|44298.8|44278.8|44321.3|44301.3|44322.6|44302.6|44298.8|44278.8|23
1728507000000|2024-10-09 20:50:00|44322.6|44302.6|44356.4|44336.4|44356.4|44336.4|44321.3|44301.3|97
1728507300000|2024-10-09 20:55:00|44358.9|44338.9|44353.9|44333.9|44358.9|44338.9|44348.9|44328.9|49
1728511200000|2024-10-09 22:00:00|44321.5|44301.5|44321.5|44301.5|44327.8|44307.8|44292.8|44272.8|26
1728511500000|2024-10-09 22:05:00|44324|44304|44310.3|44290.3|44324|44304|44310.3|44290.3|14
1728511800000|2024-10-09 22:10:00|44307.8|44287.8|44286.5|44266.5|44307.8|44287.8|44285.3|44265.3|30
1728512100000|2024-10-09 22:15:00|44281.5|44261.5|44256.5|44236.5|44286.5|44266.5|44256.5|44236.5|38
1728512400000|2024-10-09 22:20:00|44259|44239|44269|44249|44276.5|44256.5|44259|44239|58
1728512700000|2024-10-09 22:25:00|44266.5|44246.5|44266.6|44246.6|44269|44249|44264|44244|12
1728513000000|2024-10-09 22:30:00|44267.7|44247.7|44279.1|44259.1|44281.6|44261.6|44267.7|44247.7|23
1728513300000|2024-10-09 22:35:00|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|3
1728513600000|2024-10-09 22:40:00|44281.6|44261.6|44279.1|44259.1|44286.6|44266.6|44279.1|44259.1|15
1728513900000|2024-10-09 22:45:00|44281.6|44261.6|44286.6|44266.6|44286.6|44266.6|44281.6|44261.6|3
1728514200000|2024-10-09 22:50:00|44287.9|44267.9|44284.1|44264.1|44289.1|44269.1|44282.8|44262.8|23
1728514500000|2024-10-09 22:55:00|44285.3|44265.3|44289.1|44269.1|44289.1|44269.1|44285.3|44265.3|3
1728514800000|2024-10-09 23:00:00|44285.3|44265.3|44314.2|44294.2|44314.2|44294.2|44285.3|44265.3|15
1728515100000|2024-10-09 23:05:00|44312.9|44292.9|44324.2|44304.2|44326.7|44306.7|44312.9|44292.9|16
1728515400000|2024-10-09 23:10:00|44325.5|44305.5|44337.9|44317.9|44340.4|44320.4|44325.5|44305.5|18
1728515700000|2024-10-09 23:15:00|44335.4|44315.4|44320.4|44300.4|44335.4|44315.4|44320.4|44300.4|13
1728516000000|2024-10-09 23:20:00|44319.2|44299.2|44314.2|44294.2|44319.2|44299.2|44312.9|44292.9|6
1728516300000|2024-10-09 23:25:00|44312.9|44292.9|44310.3|44290.3|44312.9|44292.9|44309|44289|4
1728516600000|2024-10-09 23:30:00|44309.1|44289.1|44309.3|44289.3|44310.4|44290.4|44306.6|44286.6|3
1728516900000|2024-10-09 23:35:00|44308|44288|44314.3|44294.3|44319.4|44299.4|44304.3|44284.3|29
1728517200000|2024-10-09 23:40:00|44311.8|44291.8|44325.5|44305.5|44325.5|44305.5|44310.5|44290.5|12
1728517500000|2024-10-09 23:45:00|44326.8|44306.8|44326.8|44306.8|44334.3|44314.3|44324.3|44304.3|19
1728517800000|2024-10-09 23:50:00|44324.3|44304.3|44331.8|44311.8|44331.8|44311.8|44324.3|44304.3|17
1728518100000|2024-10-09 23:55:00|44330.5|44310.5|44316.7|44296.7|44335.5|44315.5|44316.7|44296.7|11
1728518400000|2024-10-10 00:00:00|44315.5|44295.5|44319.3|44299.3|44339.4|44319.4|44303|44283|88
1728518700000|2024-10-10 00:05:00|44316.8|44296.8|44338.1|44318.1|44344.4|44324.4|44308.1|44288.1|48
1728519000000|2024-10-10 00:10:00|44336.8|44316.8|44345.7|44325.7|44349.5|44329.5|44331.8|44311.8|44
1728519300000|2024-10-10 00:15:00|44347|44327|44323.1|44303.1|44348.3|44328.3|44319.4|44299.4|79
1728519600000|2024-10-10 00:20:00|44324.4|44304.4|44338.2|44318.2|44343.2|44323.2|44322|44302|26
1728519900000|2024-10-10 00:25:00|44336.9|44316.9|44358.2|44338.2|44359.4|44339.4|44325.6|44305.6|28
1728520200000|2024-10-10 00:30:00|44357.1|44337.1|44350.8|44330.8|44359.6|44339.6|44343.3|44323.3|35
1728520500000|2024-10-10 00:35:00|44347.1|44327.1|44383.4|44363.4|44383.4|44363.4|44342.1|44322.1|52
1728520800000|2024-10-10 00:40:00|44380.9|44360.9|44383.4|44363.4|44384.7|44364.7|44367|44347|54
1728521100000|2024-10-10 00:45:00|44384.6|44364.6|44408.3|44388.3|44408.3|44388.3|44368.4|44348.4|58
1728521400000|2024-10-10 00:50:00|44405.8|44385.8|44407.1|44387.1|44410.8|44390.8|44395.8|44375.8|26
1728521700000|2024-10-10 00:55:00|44409.6|44389.6|44403.3|44383.3|44415.8|44395.8|44398.4|44378.4|112
1728522000000|2024-10-10 01:00:00|44406|44386|44409.7|44389.7|44451|44431|44355.8|44335.8|360
1728522300000|2024-10-10 01:05:00|44408.4|44388.4|44413.4|44393.4|44462.2|44442.2|44378.4|44358.4|174
1728522600000|2024-10-10 01:10:00|44414.6|44394.6|44443.4|44423.4|44452.1|44432.1|44414.6|44394.6|84
1728522900000|2024-10-10 01:15:00|44442.1|44422.1|44384.6|44364.6|44453.4|44433.4|44358.3|44338.3|131
1728523200000|2024-10-10 01:20:00|44382|44362|44409.7|44389.7|44419.6|44399.6|44363.3|44343.3|97
1728523500000|2024-10-10 01:25:00|44410.9|44390.9|44452.4|44432.4|44453.7|44433.7|44382.2|44362.2|135
1728523800000|2024-10-10 01:30:00|44453.7|44433.7|44352.3|44332.3|44498.7|44478.7|44327.3|44307.3|482
1728524100000|2024-10-10 01:35:00|44348.5|44328.5|44417.3|44397.3|44417.3|44397.3|44342.3|44322.3|206
1728524400000|2024-10-10 01:40:00|44418.6|44398.6|44511.1|44491.1|44554.8|44534.8|44417.3|44397.3|278
1728524700000|2024-10-10 01:45:00|44516.1|44496.1|44437.3|44417.3|44531.1|44511.1|44394.8|44374.8|340
1728525000000|2024-10-10 01:50:00|44436|44416|44381.1|44361.1|44436|44416|44378.6|44358.6|154
1728525300000|2024-10-10 01:55:00|44378.6|44358.6|44418.5|44398.5|44438.6|44418.6|44359.9|44339.9|152
1728525600000|2024-10-10 02:00:00|44417.2|44397.2|44507.4|44487.4|44512.3|44492.3|44405.9|44385.9|218
1728525900000|2024-10-10 02:05:00|44508.7|44488.7|44467.4|44447.4|44544.9|44524.9|44452.4|44432.4|181
1728526200000|2024-10-10 02:10:00|44466.1|44446.1|44367.2|44347.2|44467.4|44447.4|44352.2|44332.2|270
1728526500000|2024-10-10 02:15:00|44363.4|44343.4|44388.5|44368.5|44399.7|44379.7|44328.4|44308.4|98
1728526800000|2024-10-10 02:20:00|44387.2|44367.2|44411|44391|44443.5|44423.5|44387.2|44367.2|117
1728527100000|2024-10-10 02:25:00|44409.8|44389.8|44468.6|44448.6|44468.6|44448.6|44394.6|44374.6|65
1728527400000|2024-10-10 02:30:00|44471|44451|44564.9|44544.9|44566.2|44546.2|44471|44451|236
1728527700000|2024-10-10 02:35:00|44562.4|44542.4|44572.4|44552.4|44610|44590|44534.9|44514.9|233
1728528000000|2024-10-10 02:40:00|44573.6|44553.6|44563.6|44543.6|44583.6|44563.6|44549.9|44529.9|103
1728528300000|2024-10-10 02:45:00|44562.4|44542.4|44536.1|44516.1|44574.9|44554.9|44518.6|44498.6|202
1728528600000|2024-10-10 02:50:00|44537.3|44517.3|44556.1|44536.1|44558.6|44538.6|44497.3|44477.3|148
1728528900000|2024-10-10 02:55:00|44554.8|44534.8|44567.3|44547.3|44597.3|44577.3|44542.3|44522.3|108
1728529200000|2024-10-10 03:00:00|44564.8|44544.8|44596.1|44576.1|44607.4|44587.4|44544.8|44524.8|110
1728529500000|2024-10-10 03:05:00|44598.6|44578.6|44615|44595|44628.7|44608.7|44571|44551|124
1728529800000|2024-10-10 03:10:00|44613.7|44593.7|44596.1|44576.1|44621.1|44601.1|44569.9|44549.9|64
1728530100000|2024-10-10 03:15:00|44593.6|44573.6|44643.7|44623.7|44643.7|44623.7|44578.6|44558.6|147
1728530400000|2024-10-10 03:20:00|44645|44625|44566.1|44546.1|44658.7|44638.7|44559.9|44539.9|158
1728530700000|2024-10-10 03:25:00|44567.4|44547.4|44572.4|44552.4|44641.2|44621.2|44562.4|44542.4|100
1728531000000|2024-10-10 03:30:00|44568.6|44548.6|44572.5|44552.5|44577.5|44557.5|44539.9|44519.9|79
1728531300000|2024-10-10 03:35:00|44573.7|44553.7|44607.5|44587.5|44615|44595|44565|44545|38
1728531600000|2024-10-10 03:40:00|44605|44585|44585|44565|44605|44585|44567.4|44547.4|31
1728531900000|2024-10-10 03:45:00|44582.5|44562.5|44567.5|44547.5|44585|44565|44562.5|44542.5|15
1728532200000|2024-10-10 03:50:00|44568.7|44548.7|44578.7|44558.7|44583.7|44563.7|44531.2|44511.2|68
1728532500000|2024-10-10 03:55:00|44573.7|44553.7|44568.7|44548.7|44576.2|44556.2|44556.2|44536.2|17
1728532800000|2024-10-10 04:00:00|44566.2|44546.2|44578.9|44558.9|44591.4|44571.4|44561.2|44541.2|27
1728533100000|2024-10-10 04:05:00|44577.7|44557.7|44561.4|44541.4|44577.7|44557.7|44543.8|44523.8|32
1728533400000|2024-10-10 04:10:00|44558.9|44538.9|44580.2|44560.2|44581.5|44561.5|44557.6|44537.6|16
1728533700000|2024-10-10 04:15:00|44577.6|44557.6|44573.9|44553.9|44577.6|44557.6|44566.4|44546.4|12
1728534000000|2024-10-10 04:20:00|44575.2|44555.2|44578.9|44558.9|44600.2|44580.2|44573.9|44553.9|26
1728534300000|2024-10-10 04:25:00|44576.4|44556.4|44588.9|44568.9|44597.7|44577.7|44573.9|44553.9|15
1728534600000|2024-10-10 04:30:00|44583.9|44563.9|44574|44554|44583.9|44563.9|44571.5|44551.5|8
1728534900000|2024-10-10 04:35:00|44575.3|44555.3|44612.8|44592.8|44614.1|44594.1|44575.3|44555.3|36
1728535200000|2024-10-10 04:40:00|44614.1|44594.1|44635.3|44615.3|44635.3|44615.3|44602.8|44582.8|41
1728535500000|2024-10-10 04:45:00|44637.8|44617.8|44647.8|44627.8|44654.1|44634.1|44637.8|44617.8|38
1728535800000|2024-10-10 04:50:00|44649|44629|44646.5|44626.5|44652.8|44632.8|44645.3|44625.3|27
1728536100000|2024-10-10 04:55:00|44647.8|44627.8|44645.3|44625.3|44654|44634|44645.3|44625.3|26
1728536400000|2024-10-10 05:00:00|44647.8|44627.8|44662.9|44642.9|44669.2|44649.2|44624.1|44604.1|179
1728536700000|2024-10-10 05:05:00|44659.1|44639.1|44585.4|44565.4|44667.9|44647.9|44584.1|44564.1|117
1728537000000|2024-10-10 05:10:00|44587.9|44567.9|44559.1|44539.1|44597.9|44577.9|44539.1|44519.1|73
1728537300000|2024-10-10 05:15:00|44557.9|44537.9|44534.1|44514.1|44575.4|44555.4|44532.8|44512.8|60
1728537600000|2024-10-10 05:20:00|44532.8|44512.8|44499.1|44479.1|44532.8|44512.8|44489.1|44469.1|79
1728537900000|2024-10-10 05:25:00|44496.6|44476.6|44550.4|44530.4|44550.4|44530.4|44491.6|44471.6|65
1728538200000|2024-10-10 05:30:00|44552.9|44532.9|44481.7|44461.7|44556.7|44536.7|44466.7|44446.7|232
1728538500000|2024-10-10 05:35:00|44483|44463|44489.2|44469.2|44514.2|44494.2|44451.7|44431.7|76
1728538800000|2024-10-10 05:40:00|44487.9|44467.9|44579.3|44559.3|44603.1|44583.1|44481.7|44461.7|109
1728539100000|2024-10-10 05:45:00|44578.1|44558.1|44509.2|44489.2|44589.3|44569.3|44491.7|44471.7|77
1728539400000|2024-10-10 05:50:00|44510.5|44490.5|44453|44433|44564.3|44544.3|44453|44433|114
1728539700000|2024-10-10 05:55:00|44451.7|44431.7|44460.5|44440.5|44475.5|44455.5|44440.5|44420.5|89
1728540000000|2024-10-10 06:00:00|44458|44438|44415.6|44395.6|44468.1|44448.1|44405.6|44385.6|124
1728540300000|2024-10-10 06:05:00|44411.8|44391.8|44455.7|44435.7|44457|44437|44410.6|44390.6|99
1728540600000|2024-10-10 06:10:00|44461.9|44441.9|44466.9|44446.9|44488.1|44468.1|44450.6|44430.6|41
1728540900000|2024-10-10 06:15:00|44464.4|44444.4|44420.6|44400.6|44468.2|44448.2|44398.1|44378.1|87
1728541200000|2024-10-10 06:20:00|44421.9|44401.9|44431.8|44411.8|44455.7|44435.7|44386.9|44366.9|82
1728541500000|2024-10-10 06:25:00|44430.6|44410.6|44438.2|44418.2|44441.9|44421.9|44419.4|44399.4|54
1728541800000|2024-10-10 06:30:00|44435.7|44415.7|44483.2|44463.2|44518.2|44498.2|44430.6|44410.6|141
1728542100000|2024-10-10 06:35:00|44485.7|44465.7|44414.5|44394.5|44495.7|44475.7|44413.3|44393.3|114
1728542400000|2024-10-10 06:40:00|44415.7|44395.7|44305.7|44285.7|44421.9|44401.9|44300.7|44280.7|341
1728542700000|2024-10-10 06:45:00|44307|44287|44325.7|44305.7|44349.5|44329.5|44303.2|44283.2|106
1728543000000|2024-10-10 06:50:00|44324.5|44304.5|44300.8|44280.8|44340.8|44320.8|44295.8|44275.8|113
1728543300000|2024-10-10 06:55:00|44298.3|44278.3|44289.7|44269.7|44305.8|44285.8|44263.3|44243.3|210
1728543600000|2024-10-10 07:00:00|44290.9|44270.9|44375.8|44355.8|44382.2|44362.2|44287|44267|232
1728543900000|2024-10-10 07:05:00|44377.1|44357.1|44398.4|44378.4|44414.7|44394.7|44367.1|44347.1|121
1728544200000|2024-10-10 07:10:00|44395.9|44375.9|44378.4|44358.4|44395.9|44375.9|44318.4|44298.4|142
1728544500000|2024-10-10 07:15:00|44379.7|44359.7|44391|44371|44429.7|44409.7|44374.6|44354.6|91
1728544800000|2024-10-10 07:20:00|44386|44366|44366|44346|44421|44401|44366|44346|92
1728545100000|2024-10-10 07:25:00|44362.2|44342.2|44333.4|44313.4|44365.9|44345.9|44327.1|44307.1|222
1728545400000|2024-10-10 07:30:00|44334.7|44314.7|44393.5|44373.5|44402.2|44382.2|44332.1|44312.1|72
1728545700000|2024-10-10 07:35:00|44394.7|44374.7|44357.3|44337.3|44404.8|44384.8|44349.8|44329.8|83
1728546000000|2024-10-10 07:40:00|44359.8|44339.8|44286|44266|44374.8|44354.8|44283.5|44263.5|88
1728546300000|2024-10-10 07:45:00|44284.7|44264.7|44319.9|44299.9|44329.9|44309.9|44269.7|44249.7|157
1728546600000|2024-10-10 07:50:00|44321.1|44301.1|44281.1|44261.1|44334.9|44314.9|44252.3|44232.3|103
1728546900000|2024-10-10 07:55:00|44282.4|44262.4|44286.1|44266.1|44298.6|44278.6|44261.1|44241.1|86
1728547200000|2024-10-10 08:00:00|44283.6|44263.6|44121.1|44101.1|44283.6|44263.6|44117.3|44097.3|609
1728547500000|2024-10-10 08:05:00|44124.8|44104.8|44094.8|44074.8|44161.1|44141.1|44083.6|44063.6|211
1728547800000|2024-10-10 08:10:00|44093.6|44073.6|44151.2|44131.2|44163.6|44143.6|44086.1|44066.1|182
1728548100000|2024-10-10 08:15:00|44152.4|44132.4|44158.7|44138.7|44191.2|44171.2|44127.4|44107.4|188
1728548400000|2024-10-10 08:20:00|44160|44140|44092.4|44072.4|44172.4|44152.4|44088.7|44068.7|123
1728548700000|2024-10-10 08:25:00|44091.1|44071.1|44133.6|44113.6|44156.2|44136.2|44073.6|44053.6|129
1728549000000|2024-10-10 08:30:00|44132.3|44112.3|44151.2|44131.2|44164.9|44144.9|44121.2|44101.2|142
1728549300000|2024-10-10 08:35:00|44149.9|44129.9|44161.2|44141.2|44176.2|44156.2|44127.4|44107.4|101
1728549600000|2024-10-10 08:40:00|44163.8|44143.8|44177.5|44157.5|44193.8|44173.8|44147.4|44127.4|154
1728549900000|2024-10-10 08:45:00|44182.5|44162.5|44162.5|44142.5|44186.3|44166.3|44137.5|44117.5|153
1728550200000|2024-10-10 08:50:00|44161.2|44141.2|44156.3|44136.3|44187.5|44167.5|44145|44125|165
1728550500000|2024-10-10 08:55:00|44155|44135|44154.9|44134.9|44190|44170|44154.9|44134.9|173
1728550800000|2024-10-10 09:00:00|44153.7|44133.7|44138.7|44118.7|44153.7|44133.7|44116.1|44096.1|120
1728551100000|2024-10-10 09:05:00|44137.4|44117.4|44093.7|44073.7|44138.7|44118.7|44093.7|44073.7|111
1728551400000|2024-10-10 09:10:00|44091.2|44071.2|44100.1|44080.1|44107.5|44087.5|44081.3|44061.3|117
1728551700000|2024-10-10 09:15:00|44101.4|44081.4|44133.8|44113.8|44133.8|44113.8|44101.4|44081.4|37
1728552000000|2024-10-10 09:20:00|44135.1|44115.1|44150.1|44130.1|44161.4|44141.4|44135.1|44115.1|125
1728552300000|2024-10-10 09:25:00|44151.4|44131.4|44220.2|44200.2|44236.4|44216.4|44151.4|44131.4|218
1728552600000|2024-10-10 09:30:00|44221.5|44201.5|44241.4|44221.4|44261.4|44241.4|44211.4|44191.4|131
1728552900000|2024-10-10 09:35:00|44245.2|44225.2|44271.4|44251.4|44318.9|44298.9|44245.2|44225.2|158
1728553200000|2024-10-10 09:40:00|44272.7|44252.7|44262.7|44242.7|44293.9|44273.9|44251.4|44231.4|88
1728553500000|2024-10-10 09:45:00|44263.9|44243.9|44241.5|44221.5|44265.2|44245.2|44238.9|44218.9|69
1728553800000|2024-10-10 09:50:00|44240.3|44220.3|44236.5|44216.5|44255.1|44235.1|44234|44214|39
1728554100000|2024-10-10 09:55:00|44237.8|44217.8|44232.7|44212.7|44239|44219|44226.5|44206.5|33
1728554400000|2024-10-10 10:00:00|44230.3|44210.3|44239|44219|44272.7|44252.7|44224|44204|71
1728554700000|2024-10-10 10:05:00|44237.8|44217.8|44199|44179|44241.5|44221.5|44192.7|44172.7|101
1728555000000|2024-10-10 10:10:00|44200.3|44180.3|44299|44279|44301.5|44281.5|44194|44174|75
1728555300000|2024-10-10 10:15:00|44297.8|44277.8|44301.6|44281.6|44319.1|44299.1|44279.1|44259.1|109
1728555600000|2024-10-10 10:20:00|44302.9|44282.9|44295.4|44275.4|44309.1|44289.1|44282.9|44262.9|47
1728555900000|2024-10-10 10:25:00|44296.6|44276.6|44287.8|44267.8|44296.6|44276.6|44281.6|44261.6|19
1728556200000|2024-10-10 10:30:00|44286.6|44266.6|44327.9|44307.9|44336.6|44316.6|44286.6|44266.6|69
1728556500000|2024-10-10 10:35:00|44331.6|44311.6|44271.6|44251.6|44341.6|44321.6|44266.6|44246.6|38
1728556800000|2024-10-10 10:40:00|44266.6|44246.6|44276.6|44256.6|44277.8|44257.8|44256.6|44236.6|65
1728557100000|2024-10-10 10:45:00|44275.4|44255.4|44246.7|44226.7|44275.4|44255.4|44236.7|44216.7|41
1728557400000|2024-10-10 10:50:00|44244.2|44224.2|44244.2|44224.2|44251.7|44231.7|44229.2|44209.2|48
1728557700000|2024-10-10 10:55:00|44242.9|44222.9|44216.7|44196.7|44246.7|44226.7|44211.7|44191.7|33
1728558000000|2024-10-10 11:00:00|44211.7|44191.7|44238|44218|44241.7|44221.7|44209.2|44189.2|77
1728558300000|2024-10-10 11:05:00|44236.7|44216.7|44216.7|44196.7|44241.7|44221.7|44214.2|44194.2|72
1728558600000|2024-10-10 11:10:00|44219.2|44199.2|44199.4|44179.4|44239.4|44219.4|44199.4|44179.4|112
1728558900000|2024-10-10 11:15:00|44199.5|44179.5|44191.9|44171.9|44206.9|44186.9|44191.9|44171.9|50
1728559200000|2024-10-10 11:20:00|44190.7|44170.7|44186.9|44166.9|44211.9|44191.9|44175.6|44155.6|81
1728559500000|2024-10-10 11:25:00|44185.6|44165.6|44163.2|44143.2|44191.9|44171.9|44156.9|44136.9|78
1728559800000|2024-10-10 11:30:00|44162|44142|44158.2|44138.2|44182|44162|44127|44107|260
1728560100000|2024-10-10 11:35:00|44159.5|44139.5|44132|44112|44173.3|44153.3|44119.5|44099.5|95
1728560400000|2024-10-10 11:40:00|44129.5|44109.5|44112|44092|44129.5|44109.5|44089.5|44069.5|126
1728560700000|2024-10-10 11:45:00|44109.5|44089.5|44105.8|44085.8|44135.8|44115.8|44099.4|44079.4|115
1728561000000|2024-10-10 11:50:00|44103.3|44083.3|44107|44087|44124.5|44104.5|44099.5|44079.5|92
1728561300000|2024-10-10 11:55:00|44105.7|44085.7|44127|44107|44137|44117|44100.7|44080.7|181
1728561600000|2024-10-10 12:00:00|44129.5|44109.5|44147.1|44127.1|44160.9|44140.9|44109.6|44089.6|339
1728561900000|2024-10-10 12:05:00|44144.6|44124.6|44069.6|44049.6|44144.6|44124.6|44069.6|44049.6|424
1728562200000|2024-10-10 12:10:00|44072.1|44052.1|44077.1|44057.1|44103.4|44083.4|44068.3|44048.3|272
1728562500000|2024-10-10 12:15:00|44075.8|44055.8|44074.6|44054.6|44105.9|44085.9|44069.6|44049.6|238
1728562800000|2024-10-10 12:20:00|44070.8|44050.8|44095.9|44075.9|44104.6|44084.6|44067.1|44047.1|260
1728563100000|2024-10-10 12:25:00|44097.1|44077.1|44139.6|44119.6|44147.1|44127.1|44097.1|44077.1|237
1728563400000|2024-10-10 12:30:00|44143.4|44123.4|44192.2|44172.2|44237.2|44217.2|44034.6|44014.6|1038
1728563700000|2024-10-10 12:35:00|44194.7|44174.7|44224.8|44204.8|44263.5|44243.5|44166|44146|422
1728564000000|2024-10-10 12:40:00|44219.8|44199.8|44304.8|44284.8|44306.1|44286.1|44163.5|44143.5|470
1728564300000|2024-10-10 12:45:00|44307.3|44287.3|44348.6|44328.6|44368.6|44348.6|44299.8|44279.8|380
1728564600000|2024-10-10 12:50:00|44349.8|44329.8|44289.9|44269.9|44369.9|44349.9|44288.6|44268.6|441
1728564900000|2024-10-10 12:55:00|44288.7|44268.7|44362.3|44342.3|44374.9|44354.9|44274.8|44254.8|272
1728565200000|2024-10-10 13:00:00|44361.1|44341.1|44461|44441|44462.3|44442.3|44328.4|44308.4|792
1728565500000|2024-10-10 13:05:00|44464.8|44444.8|44416.1|44396.1|44473.6|44453.6|44388.6|44368.6|404
1728565800000|2024-10-10 13:10:00|44412.3|44392.3|44359.9|44339.9|44416.1|44396.1|44327.3|44307.3|244
1728566100000|2024-10-10 13:15:00|44364.9|44344.9|44354.8|44334.8|44379.9|44359.9|44342.4|44322.4|184
1728566400000|2024-10-10 13:20:00|44357.3|44337.3|44437.3|44417.3|44457.3|44437.3|44339.8|44319.8|192
1728566700000|2024-10-10 13:25:00|44434.8|44414.8|44393.5|44373.5|44438.6|44418.6|44378.5|44358.5|182
1728567000000|2024-10-10 13:30:00|44397.3|44377.3|44361.1|44341.1|44402.3|44382.3|44352.4|44332.4|301
1728567300000|2024-10-10 13:35:00|44359.8|44339.8|44317.4|44297.4|44386.1|44366.1|44312.4|44292.4|391
1728567600000|2024-10-10 13:40:00|44316.2|44296.2|44272.5|44252.5|44353.7|44333.7|44266.2|44246.2|350
1728567900000|2024-10-10 13:45:00|44270|44250|44315|44295|44342.5|44322.5|44267.4|44247.4|179
1728568200000|2024-10-10 13:50:00|44317.5|44297.5|44440.1|44420.1|44488.8|44468.8|44310|44290|597
1728568500000|2024-10-10 13:55:00|44437.6|44417.6|44472.7|44452.7|44514.1|44494.1|44437.6|44417.6|710
1728568800000|2024-10-10 14:00:00|44474|44454|44512.8|44492.8|44552.9|44532.9|44474|44454|467
1728569100000|2024-10-10 14:05:00|44514.1|44494.1|44499|44479|44541.6|44521.6|44467.7|44447.7|392
1728569400000|2024-10-10 14:10:00|44497.8|44477.8|44576.6|44556.6|44611.6|44591.6|44497.8|44477.8|710
1728569700000|2024-10-10 14:15:00|44577.8|44557.8|44562.9|44542.9|44626.7|44606.7|44551.6|44531.6|580
1728570000000|2024-10-10 14:20:00|44565.4|44545.4|44519.2|44499.2|44567.9|44547.9|44479.1|44459.1|387
1728570300000|2024-10-10 14:25:00|44520.4|44500.4|44475.4|44455.4|44527.9|44507.9|44464.1|44444.1|373
1728570600000|2024-10-10 14:30:00|44476.7|44456.7|44472.9|44452.9|44507.9|44487.9|44412.9|44392.9|378
1728570900000|2024-10-10 14:35:00|44471.6|44451.6|44455.3|44435.3|44490.4|44470.4|44422.8|44402.8|296
1728571200000|2024-10-10 14:40:00|44456.6|44436.6|44472.9|44452.9|44479.1|44459.1|44409.1|44389.1|495
1728571500000|2024-10-10 14:45:00|44470.4|44450.4|44438|44418|44481.7|44461.7|44410.4|44390.4|359
1728571800000|2024-10-10 14:50:00|44439.2|44419.2|44394.1|44374.1|44454.2|44434.2|44375.4|44355.4|629
1728572100000|2024-10-10 14:55:00|44392.9|44372.9|44415.4|44395.4|44449.1|44429.1|44391.7|44371.7|514
1728572400000|2024-10-10 15:00:00|44416.6|44396.6|44422.9|44402.9|44432.8|44412.8|44397.9|44377.9|443
1728572700000|2024-10-10 15:05:00|44424.1|44404.1|44428|44408|44454.3|44434.3|44412.8|44392.8|429
1728573000000|2024-10-10 15:10:00|44426.7|44406.7|44510.5|44490.5|44514.3|44494.3|44423|44403|231
1728573300000|2024-10-10 15:15:00|44513|44493|44483|44463|44518|44498|44446.8|44426.8|314
1728573600000|2024-10-10 15:20:00|44481.8|44461.8|44481.9|44461.9|44486.8|44466.8|44456.8|44436.8|241
1728573900000|2024-10-10 15:25:00|44484.3|44464.3|44449.4|44429.4|44494.3|44474.3|44445.6|44425.6|142
1728574200000|2024-10-10 15:30:00|44450.6|44430.6|44440.7|44420.7|44451.9|44431.9|44405.6|44385.6|287
1728574500000|2024-10-10 15:35:00|44441.9|44421.9|44500.7|44480.7|44500.8|44480.8|44439.4|44419.4|138
1728574800000|2024-10-10 15:40:00|44502|44482|44580.8|44560.8|44583.3|44563.3|44488.2|44468.2|255
1728575100000|2024-10-10 15:45:00|44583.3|44563.3|44524.6|44504.6|44599.5|44579.5|44524.6|44504.6|247
1728575400000|2024-10-10 15:50:00|44527.1|44507.1|44592.1|44572.1|44592.1|44572.1|44527.1|44507.1|204
1728575700000|2024-10-10 15:55:00|44593.4|44573.4|44574.6|44554.6|44597.2|44577.2|44567.2|44547.2|295
1728576000000|2024-10-10 16:00:00|44575.9|44555.9|44704.7|44684.7|44704.7|44684.7|44574.6|44554.6|592
1728576300000|2024-10-10 16:05:00|44706|44686|44643.3|44623.3|44729.7|44709.7|44643.3|44623.3|402
1728576600000|2024-10-10 16:10:00|44644.5|44624.5|44650.9|44630.9|44673.4|44653.4|44635.8|44615.8|149
1728576900000|2024-10-10 16:15:00|44652.2|44632.2|44652.1|44632.1|44677.2|44657.2|44632.2|44612.2|342
1728577200000|2024-10-10 16:20:00|44650.9|44630.9|44638.4|44618.4|44659.6|44639.6|44634.7|44614.7|291
1728577500000|2024-10-10 16:25:00|44642.1|44622.1|44603.4|44583.4|44648.4|44628.4|44588.4|44568.4|490
1728577800000|2024-10-10 16:30:00|44600.9|44580.9|44620.9|44600.9|44620.9|44600.9|44589.7|44569.7|236
1728578100000|2024-10-10 16:35:00|44623.4|44603.4|44565.8|44545.8|44625.9|44605.9|44564.6|44544.6|266
1728578400000|2024-10-10 16:40:00|44569.6|44549.6|44570.9|44550.9|44580.8|44560.8|44540.9|44520.9|370
1728578700000|2024-10-10 16:45:00|44573.4|44553.4|44510.9|44490.9|44578.4|44558.4|44509.6|44489.6|458
1728579000000|2024-10-10 16:50:00|44509.6|44489.6|44505.9|44485.9|44537.2|44517.2|44499.6|44479.6|474
1728579300000|2024-10-10 16:55:00|44507.2|44487.2|44475.8|44455.8|44520.9|44500.9|44462|44442|1139
1728579600000|2024-10-10 17:00:00|44477|44457|44483.3|44463.3|44513.3|44493.3|44454.5|44434.5|648
1728579900000|2024-10-10 17:05:00|44482|44462|44482.1|44462.1|44495.9|44475.9|44454.5|44434.5|584
1728580200000|2024-10-10 17:10:00|44480.8|44460.8|44534.7|44514.7|44540.9|44520.9|44480.8|44460.8|159
1728580500000|2024-10-10 17:15:00|44535.9|44515.9|44538.4|44518.4|44548.4|44528.4|44533.4|44513.4|85
1728580800000|2024-10-10 17:20:00|44539.7|44519.7|44578.4|44558.4|44598.4|44578.4|44538.4|44518.4|451
1728581100000|2024-10-10 17:25:00|44577.2|44557.2|44593.4|44573.4|44593.4|44573.4|44558.4|44538.4|403
1728581400000|2024-10-10 17:30:00|44594.7|44574.7|44653.5|44633.5|44661|44641|44594.7|44574.7|512
1728581700000|2024-10-10 17:35:00|44654.7|44634.7|44639.8|44619.8|44657.2|44637.2|44620.9|44600.9|569
1728582000000|2024-10-10 17:40:00|44641.1|44621.1|44631|44611|44647.3|44627.3|44618.5|44598.5|83
1728582300000|2024-10-10 17:45:00|44632.3|44612.3|44603.6|44583.6|44633.5|44613.5|44598.5|44578.5|47
1728582600000|2024-10-10 17:50:00|44606.1|44586.1|44624.8|44604.8|44624.8|44604.8|44578.6|44558.6|93
1728582900000|2024-10-10 17:55:00|44622.3|44602.3|44629.7|44609.7|44641.1|44621.1|44616|44596|237
1728583200000|2024-10-10 18:00:00|44634.8|44614.8|44611|44591|44654.8|44634.8|44608.5|44588.5|395
1728583500000|2024-10-10 18:05:00|44608.5|44588.5|44623.5|44603.5|44631|44611|44608.5|44588.5|221
1728583800000|2024-10-10 18:10:00|44624.8|44604.8|44619.8|44599.8|44634.8|44614.8|44608.6|44588.6|378
1728584100000|2024-10-10 18:15:00|44618.5|44598.5|44636.1|44616.1|44637.4|44617.4|44567.3|44547.3|245
1728584400000|2024-10-10 18:20:00|44639.9|44619.9|44637.3|44617.3|44643.6|44623.6|44633.6|44613.6|67
1728584700000|2024-10-10 18:25:00|44634.8|44614.8|44633.6|44613.6|44643.6|44623.6|44628.5|44608.5|51
1728585000000|2024-10-10 18:30:00|44629.8|44609.8|44633.6|44613.6|44638.6|44618.6|44622.3|44602.3|36
1728585300000|2024-10-10 18:35:00|44632.3|44612.3|44657.3|44637.3|44659.8|44639.8|44621.1|44601.1|88
1728585600000|2024-10-10 18:40:00|44657.4|44637.4|44624.9|44604.9|44658.6|44638.6|44623.6|44603.6|62
1728585900000|2024-10-10 18:45:00|44627.4|44607.4|44648.7|44628.7|44653.7|44633.7|44623.6|44603.6|85
1728586200000|2024-10-10 18:50:00|44647.4|44627.4|44616.2|44596.2|44647.4|44627.4|44613.7|44593.7|33
1728586500000|2024-10-10 18:55:00|44617.4|44597.4|44631.2|44611.2|44640|44620|44617.4|44597.4|37
1728586800000|2024-10-10 19:00:00|44632.5|44612.5|44626.2|44606.2|44637.5|44617.5|44622.4|44602.4|36
1728587100000|2024-10-10 19:05:00|44628.7|44608.7|44641.2|44621.2|44653.7|44633.7|44628.7|44608.7|41
1728587400000|2024-10-10 19:10:00|44643.7|44623.7|44655|44635|44658.7|44638.7|44643.7|44623.7|123
1728587700000|2024-10-10 19:15:00|44653.7|44633.7|44663.8|44643.8|44663.8|44643.8|44652.5|44632.5|62
1728588000000|2024-10-10 19:20:00|44666.3|44646.3|44678.8|44658.8|44678.8|44658.8|44663.8|44643.8|34
1728588300000|2024-10-10 19:25:00|44680|44660|44675.1|44655.1|44681.3|44661.3|44671.3|44651.3|35
1728588600000|2024-10-10 19:30:00|44676.3|44656.3|44665.1|44645.1|44681.3|44661.3|44665.1|44645.1|71
1728588900000|2024-10-10 19:35:00|44663.8|44643.8|44656.3|44636.3|44667.6|44647.6|44653.8|44633.8|49
1728589200000|2024-10-10 19:40:00|44657.5|44637.5|44653.8|44633.8|44660.1|44640.1|44652.6|44632.6|22
1728589500000|2024-10-10 19:45:00|44652.5|44632.5|44646.3|44626.3|44653.8|44633.8|44641.3|44621.3|23
1728589800000|2024-10-10 19:50:00|44648.8|44628.8|44671.4|44651.4|44671.4|44651.4|44645.1|44625.1|37
1728590100000|2024-10-10 19:55:00|44670.1|44650.1|44668.9|44648.9|44675.1|44655.1|44663.9|44643.9|64
1728590400000|2024-10-10 20:00:00|44670.1|44650.1|44665.2|44645.2|44671.4|44651.4|44663.9|44643.9|24
1728590700000|2024-10-10 20:05:00|44663.9|44643.9|44668.9|44648.9|44668.9|44648.9|44663.9|44643.9|15
1728591000000|2024-10-10 20:10:00|44667.6|44647.6|44673.9|44653.9|44676.4|44656.4|44665.2|44645.2|27
1728591300000|2024-10-10 20:15:00|44672.7|44652.7|44671.5|44651.5|44672.7|44652.7|44662.6|44642.6|38
1728591600000|2024-10-10 20:20:00|44672.8|44652.8|44671.4|44651.4|44674|44654|44671.4|44651.4|10
1728591900000|2024-10-10 20:25:00|44672.7|44652.7|44671.5|44651.5|44677.7|44657.7|44670.2|44650.2|8
1728592200000|2024-10-10 20:30:00|44670.2|44650.2|44681.5|44661.5|44681.5|44661.5|44670.2|44650.2|19
1728592500000|2024-10-10 20:35:00|44680.3|44660.3|44669|44649|44680.3|44660.3|44669|44649|16
1728592800000|2024-10-10 20:40:00|44667.8|44647.8|44672.8|44652.8|44674.1|44654.1|44666.5|44646.5|17
1728593100000|2024-10-10 20:45:00|44671.6|44651.6|44685.3|44665.3|44686.6|44666.6|44671.6|44651.6|19
1728593400000|2024-10-10 20:50:00|44686.6|44666.6|44696.6|44676.6|44696.6|44676.6|44686.6|44666.6|49
1728593700000|2024-10-10 20:55:00|44690.3|44670.3|44680.3|44660.3|44695.4|44675.4|44676.5|44656.5|64
1728597600000|2024-10-10 22:00:00|44691.7|44671.7|44675.5|44655.5|44694.2|44674.2|44675.5|44655.5|45
1728597900000|2024-10-10 22:05:00|44678|44658|44678|44658|44680.5|44660.5|44675.5|44655.5|8
1728598200000|2024-10-10 22:10:00|44675.5|44655.5|44668|44648|44675.5|44655.5|44668|44648|9
1728598500000|2024-10-10 22:15:00|44663|44643|44668|44648|44668|44648|44659.2|44639.2|8
1728598800000|2024-10-10 22:20:00|44669.3|44649.3|44660.5|44640.5|44690.5|44670.5|44651.8|44631.8|185
1728599100000|2024-10-10 22:25:00|44663|44643|44666.8|44646.8|44706.8|44686.8|44660.5|44640.5|273
1728599400000|2024-10-10 22:30:00|44668.1|44648.1|44695.6|44675.6|44695.6|44675.6|44660.5|44640.5|126
1728599700000|2024-10-10 22:35:00|44696.9|44676.9|44669.3|44649.3|44698.1|44678.1|44666.8|44646.8|203
1728600000000|2024-10-10 22:40:00|44670.6|44650.6|44698.1|44678.1|44700.6|44680.6|44664.2|44644.2|236
1728600300000|2024-10-10 22:45:00|44700.6|44680.6|44678|44658|44711.8|44691.8|44678|44658|271
1728600600000|2024-10-10 22:50:00|44679.3|44659.3|44663.1|44643.1|44700.6|44680.6|44663.1|44643.1|319
1728600900000|2024-10-10 22:55:00|44665.6|44645.6|44684.3|44664.3|44686.8|44666.8|44664.3|44644.3|52
1728601200000|2024-10-10 23:00:00|44686.8|44666.8|44683.1|44663.1|44689.4|44669.4|44681.9|44661.9|3
1728601500000|2024-10-10 23:05:00|44681.9|44661.9|44689.4|44669.4|44704.4|44684.4|44669.4|44649.4|234
1728601800000|2024-10-10 23:10:00|44688.2|44668.2|44689.4|44669.4|44701.9|44681.9|44673.1|44653.1|248
1728602100000|2024-10-10 23:15:00|44688.1|44668.1|44700.7|44680.7|44723.2|44703.2|44680.7|44660.7|271
1728602400000|2024-10-10 23:20:00|44703.2|44683.2|44698.2|44678.2|44713.2|44693.2|44669.4|44649.4|275
1728602700000|2024-10-10 23:25:00|44699.4|44679.4|44693.2|44673.2|44705.7|44685.7|44679.4|44659.4|133
1728603000000|2024-10-10 23:30:00|44694.4|44674.4|44707|44687|44719.4|44699.4|44694.4|44674.4|16
1728603300000|2024-10-10 23:35:00|44705.7|44685.7|44708.2|44688.2|44709.5|44689.5|44700.7|44680.7|8
1728603600000|2024-10-10 23:40:00|44707|44687|44694.5|44674.5|44708.2|44688.2|44693.2|44673.2|13
1728603900000|2024-10-10 23:45:00|44695.8|44675.8|44689.5|44669.5|44707.1|44687.1|44685.8|44665.8|33
1728604200000|2024-10-10 23:50:00|44689.6|44669.6|44697.1|44677.1|44699.6|44679.6|44684.5|44664.5|121
1728604500000|2024-10-10 23:55:00|44694.6|44674.6|44667|44647|44694.6|44674.6|44663.2|44643.2|248
1728604800000|2024-10-11 00:00:00|44668.3|44648.3|44709.5|44689.5|44720.8|44700.8|44667|44647|176
1728605100000|2024-10-11 00:05:00|44707|44687|44724.6|44704.6|44724.6|44704.6|44700.8|44680.8|46
1728605400000|2024-10-11 00:10:00|44725.8|44705.8|44702.1|44682.1|44725.8|44705.8|44689.6|44669.6|268
1728605700000|2024-10-11 00:15:00|44700.8|44680.8|44667.1|44647.1|44702.1|44682.1|44657|44637|163
1728606000000|2024-10-11 00:20:00|44663.3|44643.3|44667|44647|44667|44647|44638.3|44618.3|78
1728606300000|2024-10-11 00:25:00|44665.8|44645.8|44634.6|44614.6|44665.8|44645.8|44623.3|44603.3|37
1728606600000|2024-10-11 00:30:00|44633.3|44613.3|44614.6|44594.6|44633.3|44613.3|44594.5|44574.5|66
1728606900000|2024-10-11 00:35:00|44615.8|44595.8|44639.6|44619.6|44644.6|44624.6|44614.6|44594.6|44
1728607200000|2024-10-11 00:40:00|44638.3|44618.3|44630.9|44610.9|44643.3|44623.3|44614.6|44594.6|16
1728607500000|2024-10-11 00:45:00|44629.6|44609.6|44599.6|44579.6|44629.6|44609.6|44597.1|44577.1|28
1728607800000|2024-10-11 00:50:00|44598.4|44578.4|44614.6|44594.6|44614.6|44594.6|44595.9|44575.9|17
1728608100000|2024-10-11 00:55:00|44615.9|44595.9|44624.7|44604.7|44624.7|44604.7|44594.6|44574.6|41
1728608400000|2024-10-11 01:00:00|44629.7|44609.7|44575.9|44555.9|44643.4|44623.4|44552.2|44532.2|200
1728608700000|2024-10-11 01:05:00|44577.2|44557.2|44577.2|44557.2|44584.7|44564.7|44544.6|44524.6|102
1728609000000|2024-10-11 01:10:00|44578.5|44558.5|44612.2|44592.2|44616|44596|44569.7|44549.7|84
1728609300000|2024-10-11 01:15:00|44613.5|44593.5|44576|44556|44626|44606|44563.5|44543.5|115
1728609600000|2024-10-11 01:20:00|44577.3|44557.3|44602.3|44582.3|44608.5|44588.5|44557.3|44537.3|103
1728609900000|2024-10-11 01:25:00|44603.5|44583.5|44633.5|44613.5|44639.8|44619.8|44603.5|44583.5|156
1728610200000|2024-10-11 01:30:00|44631|44611|44518.5|44498.5|44633.5|44613.5|44509.8|44489.8|201
1728610500000|2024-10-11 01:35:00|44517.3|44497.3|44521.1|44501.1|44533.5|44513.5|44497.3|44477.3|91
1728610800000|2024-10-11 01:40:00|44522.3|44502.3|44622.3|44602.3|44622.3|44602.3|44522.3|44502.3|141
1728611100000|2024-10-11 01:45:00|44624.8|44604.8|44623.5|44603.5|44638.6|44618.6|44597.3|44577.3|136
1728611400000|2024-10-11 01:50:00|44621|44601|44651|44631|44672.3|44652.3|44612.3|44592.3|229
1728611700000|2024-10-11 01:55:00|44652.3|44632.3|44623.6|44603.6|44674.8|44654.8|44602.3|44582.3|443
1728612000000|2024-10-11 02:00:00|44622.3|44602.3|44574.8|44554.8|44622.3|44602.3|44523.6|44503.6|204
1728612300000|2024-10-11 02:05:00|44576.1|44556.1|44589.9|44569.9|44596.1|44576.1|44564.8|44544.8|56
1728612600000|2024-10-11 02:10:00|44591.1|44571.1|44572.4|44552.4|44607.4|44587.4|44561.1|44541.1|48
1728612900000|2024-10-11 02:15:00|44576.2|44556.2|44589.9|44569.9|44598.6|44578.6|44576.2|44556.2|29
1728613200000|2024-10-11 02:20:00|44588.6|44568.6|44646.2|44626.2|44646.2|44626.2|44581.1|44561.1|51
1728613500000|2024-10-11 02:25:00|44648.7|44628.7|44639.9|44619.9|44653.6|44633.6|44626.1|44606.1|51
1728613800000|2024-10-11 02:30:00|44641.2|44621.2|44648.7|44628.7|44671.2|44651.2|44598.7|44578.7|138
1728614100000|2024-10-11 02:35:00|44650|44630|44627.5|44607.5|44667.5|44647.5|44607.5|44587.5|88
1728614400000|2024-10-11 02:40:00|44625|44605|44643.7|44623.7|44653.7|44633.7|44612.5|44592.5|49
1728614700000|2024-10-11 02:45:00|44642.4|44622.4|44696.2|44676.2|44713.7|44693.7|44636.2|44616.2|128
1728615000000|2024-10-11 02:50:00|44698.7|44678.7|44700|44680|44715|44695|44682.4|44662.4|61
1728615300000|2024-10-11 02:55:00|44698.7|44678.7|44806.3|44786.3|44806.3|44786.3|44694.9|44674.9|195
1728615600000|2024-10-11 03:00:00|44803.7|44783.7|44786.3|44766.3|44818.8|44798.8|44772.5|44752.5|109
1728615900000|2024-10-11 03:05:00|44787.5|44767.5|44750|44730|44787.5|44767.5|44747.5|44727.5|78
1728616200000|2024-10-11 03:10:00|44750.1|44730.1|44717.6|44697.6|44757.6|44737.6|44717.6|44697.6|79
1728616500000|2024-10-11 03:15:00|44718.8|44698.8|44747.6|44727.6|44747.6|44727.6|44715.1|44695.1|67
1728616800000|2024-10-11 03:20:00|44748.8|44728.8|44731.3|44711.3|44758.8|44738.8|44728.8|44708.8|50
1728617100000|2024-10-11 03:25:00|44728.8|44708.8|44702.6|44682.6|44731.3|44711.3|44683.8|44663.8|87
1728617400000|2024-10-11 03:30:00|44705.2|44685.2|44738.9|44718.9|44755.1|44735.1|44701.3|44681.3|238
1728617700000|2024-10-11 03:35:00|44733.9|44713.9|44740.1|44720.1|44752.6|44732.6|44720.2|44700.2|325
1728618000000|2024-10-11 03:40:00|44737.6|44717.6|44732.7|44712.7|44753.9|44733.9|44726.4|44706.4|62
1728618300000|2024-10-11 03:45:00|44733.9|44713.9|44737.7|44717.7|44738.9|44718.9|44732.7|44712.7|8
1728618600000|2024-10-11 03:50:00|44738.9|44718.9|44746.5|44726.5|44746.5|44726.5|44732.7|44712.7|14
1728618900000|2024-10-11 03:55:00|44745.2|44725.2|44742.7|44722.7|44754|44734|44742.7|44722.7|21
1728619200000|2024-10-11 04:00:00|44741.4|44721.4|44726.4|44706.4|44744|44724|44726.4|44706.4|28
1728619500000|2024-10-11 04:05:00|44722.7|44702.7|44737.7|44717.7|44737.7|44717.7|44699|44679|56
1728619800000|2024-10-11 04:10:00|44739|44719|44749|44729|44752.7|44732.7|44736.5|44716.5|35
1728620100000|2024-10-11 04:15:00|44750.3|44730.3|44754|44734|44760.3|44740.3|44739|44719|29
1728620400000|2024-10-11 04:20:00|44752.8|44732.8|44786.5|44766.5|44787.8|44767.8|44745.3|44725.3|55
1728620700000|2024-10-11 04:25:00|44785.3|44765.3|44779.1|44759.1|44786.6|44766.6|44774.1|44754.1|20
1728621000000|2024-10-11 04:30:00|44777.8|44757.8|44766.6|44746.6|44777.8|44757.8|44759.1|44739.1|15
1728621300000|2024-10-11 04:35:00|44764.1|44744.1|44769.1|44749.1|44771.6|44751.6|44761.6|44741.6|6
1728621600000|2024-10-11 04:40:00|44770.4|44750.4|44765.4|44745.4|44770.4|44750.4|44765.4|44745.4|7
1728621900000|2024-10-11 04:45:00|44766.6|44746.6|44764.1|44744.1|44775.4|44755.4|44764.1|44744.1|20
1728622200000|2024-10-11 04:50:00|44766.6|44746.6|44751.6|44731.6|44767.9|44747.9|44751.6|44731.6|18
1728622500000|2024-10-11 04:55:00|44752.9|44732.9|44732.9|44712.9|44752.9|44732.9|44731.6|44711.6|21
1728622800000|2024-10-11 05:00:00|44731.6|44711.6|44719.2|44699.2|44734.2|44714.2|44705.4|44685.4|61
1728623100000|2024-10-11 05:05:00|44717.9|44697.9|44704.2|44684.2|44724.2|44704.2|44694.2|44674.2|53
1728623400000|2024-10-11 05:10:00|44703|44683|44686.7|44666.7|44703|44683|44677.9|44657.9|25
1728623700000|2024-10-11 05:15:00|44685.4|44665.4|44683|44663|44690.4|44670.4|44672.9|44652.9|23
1728624000000|2024-10-11 05:20:00|44684.2|44664.2|44700.5|44680.5|44706.8|44686.8|44684.2|44664.2|62
1728624300000|2024-10-11 05:25:00|44699.2|44679.2|44660.5|44640.5|44704.2|44684.2|44654.2|44634.2|74
1728624600000|2024-10-11 05:30:00|44659.2|44639.2|44604.3|44584.3|44679.2|44659.2|44591.8|44571.8|169
1728624900000|2024-10-11 05:35:00|44605.5|44585.5|44651.8|44631.8|44651.8|44631.8|44589.3|44569.3|114
1728625200000|2024-10-11 05:40:00|44655.5|44635.5|44659.3|44639.3|44674.3|44654.3|44636.8|44616.8|65
1728625500000|2024-10-11 05:45:00|44661.8|44641.8|44583|44563|44664.3|44644.3|44580.5|44560.5|81
1728625800000|2024-10-11 05:50:00|44581.8|44561.8|44596.8|44576.8|44604.3|44584.3|44566.8|44546.8|77
1728626100000|2024-10-11 05:55:00|44598.1|44578.1|44581.8|44561.8|44608.1|44588.1|44563.1|44543.1|41
1728626400000|2024-10-11 06:00:00|44580.6|44560.6|44549.4|44529.4|44580.6|44560.6|44533.1|44513.1|124
1728626700000|2024-10-11 06:05:00|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44518.1|44498.1|85
1728627000000|2024-10-11 06:10:00|44545.6|44525.6|44488.1|44468.1|44565.6|44545.6|44478.1|44458.1|89
1728627300000|2024-10-11 06:15:00|44485.7|44465.7|44511.9|44491.9|44516.9|44496.9|44478.1|44458.1|151
1728627600000|2024-10-11 06:20:00|44510.6|44490.6|44504.4|44484.4|44553.1|44533.1|44478.1|44458.1|117
1728627900000|2024-10-11 06:25:00|44508.1|44488.1|44483.2|44463.2|44511.9|44491.9|44474.4|44454.4|67
1728628200000|2024-10-11 06:30:00|44480.7|44460.7|44459.4|44439.4|44513.2|44493.2|44450.6|44430.6|141
1728628500000|2024-10-11 06:35:00|44458.1|44438.1|44436.9|44416.9|44458.1|44438.1|44396.9|44376.9|262
1728628800000|2024-10-11 06:40:00|44434.4|44414.4|44447|44427|44450.7|44430.7|44405.7|44385.7|110
1728629100000|2024-10-11 06:45:00|44448.2|44428.2|44455.7|44435.7|44488.2|44468.2|44446.9|44426.9|128
1728629400000|2024-10-11 06:50:00|44454.4|44434.4|44480.7|44460.7|44505.7|44485.7|44450.7|44430.7|140
1728629700000|2024-10-11 06:55:00|44481.9|44461.9|44486.9|44466.9|44506.9|44486.9|44468.2|44448.2|242
1728630000000|2024-10-11 07:00:00|44490.7|44470.7|44507|44487|44540.7|44520.7|44461.9|44441.9|201
1728630300000|2024-10-11 07:05:00|44508.2|44488.2|44527|44507|44533.2|44513.2|44455.7|44435.7|139
1728630600000|2024-10-11 07:10:00|44525.7|44505.7|44564.5|44544.5|44572|44552|44484.5|44464.5|115
1728630900000|2024-10-11 07:15:00|44565.8|44545.8|44462|44442|44567|44547|44462|44442|85
1728631200000|2024-10-11 07:20:00|44463.3|44443.3|44453.3|44433.3|44473.3|44453.3|44440.8|44420.8|86
1728631500000|2024-10-11 07:25:00|44455.8|44435.8|44538.3|44518.3|44555.8|44535.8|44452.1|44432.1|115
1728631800000|2024-10-11 07:30:00|44535.8|44515.8|44548.4|44528.4|44583.3|44563.3|44535.8|44515.8|112
1728632100000|2024-10-11 07:35:00|44549.6|44529.6|44514.6|44494.6|44549.6|44529.6|44504.6|44484.6|87
1728632400000|2024-10-11 07:40:00|44519.6|44499.6|44519.6|44499.6|44559.6|44539.6|44517.1|44497.1|52
1728632700000|2024-10-11 07:45:00|44523.4|44503.4|44564.6|44544.6|44567.1|44547.1|44523.4|44503.4|75
1728633000000|2024-10-11 07:50:00|44567.1|44547.1|44586|44566|44594.7|44574.7|44564.7|44544.7|97
1728633300000|2024-10-11 07:55:00|44583.4|44563.4|44573.4|44553.4|44586|44566|44558.4|44538.4|75
1728633600000|2024-10-11 08:00:00|44572.2|44552.2|44695.9|44675.9|44699.7|44679.7|44570.9|44550.9|268
1728633900000|2024-10-11 08:05:00|44697.2|44677.2|44694.7|44674.7|44746|44726|44691|44671|206
1728634200000|2024-10-11 08:10:00|44693.5|44673.5|44719.8|44699.8|44742.2|44722.2|44693.5|44673.5|106
1728634500000|2024-10-11 08:15:00|44721|44701|44736|44716|44796|44776|44716|44696|153
1728634800000|2024-10-11 08:20:00|44734.7|44714.7|44739.8|44719.8|44761|44741|44733.5|44713.5|99
1728635100000|2024-10-11 08:25:00|44741|44721|44784.9|44764.9|44784.9|44764.9|44731|44711|82
1728635400000|2024-10-11 08:30:00|44786.1|44766.1|44736.1|44716.1|44791.1|44771.1|44731.1|44711.1|51
1728635700000|2024-10-11 08:35:00|44737.3|44717.3|44651.1|44631.1|44743.6|44723.6|44649.8|44629.8|81
1728636000000|2024-10-11 08:40:00|44654.9|44634.9|44676.1|44656.1|44676.1|44656.1|44632.4|44612.4|64
1728636300000|2024-10-11 08:45:00|44674.8|44654.8|44647.3|44627.3|44679.9|44659.9|44641.1|44621.1|53
1728636600000|2024-10-11 08:50:00|44648.6|44628.6|44646.1|44626.1|44657.4|44637.4|44627.4|44607.4|99
1728636900000|2024-10-11 08:55:00|44648.7|44628.7|44663.7|44643.7|44683.7|44663.7|44644.9|44624.9|128
1728637200000|2024-10-11 09:00:00|44664.9|44644.9|44708.7|44688.7|44742.5|44722.5|44664.9|44644.9|129
1728637500000|2024-10-11 09:05:00|44710|44690|44743.7|44723.7|44786.2|44766.2|44710|44690|139
1728637800000|2024-10-11 09:10:00|44742.5|44722.5|44736.2|44716.2|44751.2|44731.2|44718.7|44698.7|94
1728638100000|2024-10-11 09:15:00|44738.7|44718.7|44688.7|44668.7|44750|44730|44683.7|44663.7|111
1728638400000|2024-10-11 09:20:00|44691.2|44671.2|44726.3|44706.3|44726.3|44706.3|44691.2|44671.2|73
1728638700000|2024-10-11 09:25:00|44723.8|44703.8|44748.8|44728.8|44758.8|44738.8|44718.8|44698.8|74
1728639000000|2024-10-11 09:30:00|44750|44730|44756.3|44736.3|44773.8|44753.8|44738.8|44718.8|70
1728639300000|2024-10-11 09:35:00|44758.8|44738.8|44826.3|44806.3|44828.8|44808.8|44758.8|44738.8|106
1728639600000|2024-10-11 09:40:00|44825.1|44805.1|44823.9|44803.9|44862.6|44842.6|44818.9|44798.9|234
1728639900000|2024-10-11 09:45:00|44820.1|44800.1|44788.9|44768.9|44820.1|44800.1|44772.6|44752.6|140
1728640200000|2024-10-11 09:50:00|44787.6|44767.6|44798.9|44778.9|44812.6|44792.6|44777.6|44757.6|78
1728640500000|2024-10-11 09:55:00|44797.7|44777.7|44778.9|44758.9|44798.9|44778.9|44763.9|44743.9|64
1728640800000|2024-10-11 10:00:00|44777.7|44757.7|44768.9|44748.9|44783.9|44763.9|44761.4|44741.4|71
1728641100000|2024-10-11 10:05:00|44771.4|44751.4|44775.2|44755.2|44782.7|44762.7|44766.4|44746.4|63
1728641400000|2024-10-11 10:10:00|44776.4|44756.4|44756.5|44736.5|44777.7|44757.7|44749|44729|63
1728641700000|2024-10-11 10:15:00|44752.7|44732.7|44742.8|44722.8|44754|44734|44737.8|44717.8|195
1728642000000|2024-10-11 10:20:00|44741.5|44721.5|44731.5|44711.5|44747.8|44727.8|44724|44704|52
1728642300000|2024-10-11 10:25:00|44734|44714|44734|44714|44741.6|44721.6|44731.5|44711.5|39
1728642600000|2024-10-11 10:30:00|44731.5|44711.5|44747.8|44727.8|44750.3|44730.3|44727.8|44707.8|45
1728642900000|2024-10-11 10:35:00|44749|44729|44675.3|44655.3|44750.3|44730.3|44672.8|44652.8|85
1728643200000|2024-10-11 10:40:00|44676.6|44656.6|44677.8|44657.8|44677.8|44657.8|44652.8|44632.8|90
1728643500000|2024-10-11 10:45:00|44676.5|44656.5|44660.3|44640.3|44681.6|44661.6|44651.6|44631.6|51
1728643800000|2024-10-11 10:50:00|44657.8|44637.8|44652.8|44632.8|44662.8|44642.8|44636.6|44616.6|75
1728644100000|2024-10-11 10:55:00|44651.6|44631.6|44669.1|44649.1|44671.6|44651.6|44651.6|44631.6|71
1728644400000|2024-10-11 11:00:00|44666.6|44646.6|44679.1|44659.1|44684.1|44664.1|44654.1|44634.1|64
1728644700000|2024-10-11 11:05:00|44687.9|44667.9|44661.6|44641.6|44701.6|44681.6|44649.1|44629.1|97
1728645000000|2024-10-11 11:10:00|44662.9|44642.9|44621.7|44601.7|44662.9|44642.9|44614.2|44594.2|56
1728645300000|2024-10-11 11:15:00|44622.9|44602.9|44646.7|44626.7|44650.4|44630.4|44622.9|44602.9|70
1728645600000|2024-10-11 11:20:00|44647.9|44627.9|44646.7|44626.7|44654.2|44634.2|44631.7|44611.7|41
1728645900000|2024-10-11 11:25:00|44648|44628|44605.5|44585.5|44673|44653|44595.5|44575.5|134
1728646200000|2024-10-11 11:30:00|44606.7|44586.7|44671.7|44651.7|44675.5|44655.5|44586.7|44566.7|158
1728646500000|2024-10-11 11:35:00|44673|44653|44704.2|44684.2|44710.5|44690.5|44673|44653|106
1728646800000|2024-10-11 11:40:00|44703|44683|44714.2|44694.2|44714.2|44694.2|44666.7|44646.7|96
1728647100000|2024-10-11 11:45:00|44715.5|44695.5|44719.3|44699.3|44733|44713|44699.3|44679.3|95
1728647400000|2024-10-11 11:50:00|44720.5|44700.5|44734.3|44714.3|44738.1|44718.1|44716.8|44696.8|84
1728647700000|2024-10-11 11:55:00|44733.1|44713.1|44775.6|44755.6|44794.3|44774.3|44731.8|44711.8|151
1728648000000|2024-10-11 12:00:00|44773.1|44753.1|44849.3|44829.3|44851.8|44831.8|44763.1|44743.1|266
1728648300000|2024-10-11 12:05:00|44846.8|44826.8|44824.4|44804.4|44856.8|44836.8|44814.4|44794.4|315
1728648600000|2024-10-11 12:10:00|44814.4|44794.4|44751.9|44731.9|44814.4|44794.4|44726.9|44706.9|333
1728648900000|2024-10-11 12:15:00|44753.1|44733.1|44768.1|44748.1|44771.9|44751.9|44731.9|44711.9|147
1728649200000|2024-10-11 12:20:00|44769.4|44749.4|44754.4|44734.4|44801.9|44781.9|44754.4|44734.4|268
1728649500000|2024-10-11 12:25:00|44753.1|44733.1|44759.4|44739.4|44769.4|44749.4|44739.4|44719.4|217
1728649800000|2024-10-11 12:30:00|44756.9|44736.9|44831.9|44811.9|44900.7|44880.7|44730.7|44710.7|814
1728650100000|2024-10-11 12:35:00|44835.7|44815.7|44784.5|44764.5|44836.9|44816.9|44780.7|44760.7|284
1728650400000|2024-10-11 12:40:00|44787|44767|44754.4|44734.4|44789.5|44769.5|44733.2|44713.2|280
1728650700000|2024-10-11 12:45:00|44751.9|44731.9|44737|44717|44781.9|44761.9|44717|44697|205
1728651000000|2024-10-11 12:50:00|44735.7|44715.7|44687|44667|44750.7|44730.7|44679.5|44659.5|219
1728651300000|2024-10-11 12:55:00|44688.2|44668.2|44687|44667|44689.5|44669.5|44658.2|44638.2|219
1728651600000|2024-10-11 13:00:00|44690.7|44670.7|44688.3|44668.3|44724.5|44704.5|44638.2|44618.2|412
1728651900000|2024-10-11 13:05:00|44687|44667|44677|44657|44712|44692|44662|44642|213
1728652200000|2024-10-11 13:10:00|44674.5|44654.5|44709.5|44689.5|44709.5|44689.5|44657|44637|194
1728652500000|2024-10-11 13:15:00|44708.3|44688.3|44644.5|44624.5|44712|44692|44632|44612|222
1728652800000|2024-10-11 13:20:00|44647|44627|44657|44637|44684.5|44664.5|44625.8|44605.8|161
1728653100000|2024-10-11 13:25:00|44658.3|44638.3|44655.8|44635.8|44669.5|44649.5|44648.3|44628.3|164
1728653400000|2024-10-11 13:30:00|44654.5|44634.5|44743.3|44723.3|44747.1|44727.1|44653.3|44633.3|260
1728653700000|2024-10-11 13:35:00|44744.6|44724.6|44772.1|44752.1|44772.1|44752.1|44732.1|44712.1|278
1728654000000|2024-10-11 13:40:00|44774.6|44754.6|44712.1|44692.1|44782.1|44762.1|44695.8|44675.8|237
1728654300000|2024-10-11 13:45:00|44713.3|44693.3|44784.6|44764.6|44827.1|44807.1|44700.8|44680.8|444
1728654600000|2024-10-11 13:50:00|44787.1|44767.1|44840.9|44820.9|44870.9|44850.9|44787.1|44767.1|329
1728654900000|2024-10-11 13:55:00|44839.6|44819.6|44852.2|44832.2|44867.1|44847.1|44825.9|44805.9|387
1728655200000|2024-10-11 14:00:00|44854.7|44834.7|44887.1|44867.1|44907.2|44887.2|44844.7|44824.7|522
1728655500000|2024-10-11 14:05:00|44888.4|44868.4|44980.9|44960.9|44982.1|44962.1|44882.1|44862.1|682
1728655800000|2024-10-11 14:10:00|44982.1|44962.1|44967.2|44947.2|44984.6|44964.6|44949.6|44929.6|549
1728656100000|2024-10-11 14:15:00|44965.9|44945.9|44969.7|44949.7|44998.4|44978.4|44955.9|44935.9|302
1728656400000|2024-10-11 14:20:00|44970.9|44950.9|45050.9|45030.9|45052.2|45032.2|44968.4|44948.4|484
1728656700000|2024-10-11 14:25:00|45048.4|45028.4|44979.7|44959.7|45048.4|45028.4|44978.4|44958.4|459
1728657000000|2024-10-11 14:30:00|44978.4|44958.4|44908.4|44888.4|44982.2|44962.2|44880.9|44860.9|449
1728657300000|2024-10-11 14:35:00|44909.7|44889.7|44872.2|44852.2|44925.9|44905.9|44862.2|44842.2|206
1728657600000|2024-10-11 14:40:00|44873.4|44853.4|44870.9|44850.9|44895.9|44875.9|44840.9|44820.9|224
1728657900000|2024-10-11 14:45:00|44869.7|44849.7|44872.2|44852.2|44894.7|44874.7|44833.4|44813.4|231
1728658200000|2024-10-11 14:50:00|44873.5|44853.5|44821|44801|44897.2|44877.2|44814.7|44794.7|259
1728658500000|2024-10-11 14:55:00|44819.7|44799.7|44868.5|44848.5|44869.7|44849.7|44799.7|44779.7|250
1728658800000|2024-10-11 15:00:00|44867.2|44847.2|44894.7|44874.7|44897.2|44877.2|44843.5|44823.5|259
1728659100000|2024-10-11 15:05:00|44896|44876|44928.5|44908.5|44949.8|44929.8|44893.5|44873.5|240
1728659400000|2024-10-11 15:10:00|44924.8|44904.8|44947.3|44927.3|44948.5|44928.5|44894.8|44874.8|201
1728659700000|2024-10-11 15:15:00|44944.8|44924.8|44937.3|44917.3|44954.8|44934.8|44926|44906|195
1728660000000|2024-10-11 15:20:00|44938.5|44918.5|44929.8|44909.8|44946|44926|44908.5|44888.5|288
1728660300000|2024-10-11 15:25:00|44932.3|44912.3|44979.8|44959.8|44997.3|44977.3|44929.8|44909.8|304
1728660600000|2024-10-11 15:30:00|44984.8|44964.8|44976.1|44956.1|44987.3|44967.3|44948.6|44928.6|296
1728660900000|2024-10-11 15:35:00|44978.6|44958.6|44993.6|44973.6|45017.4|44997.4|44969.9|44949.9|276
1728661200000|2024-10-11 15:40:00|44996.1|44976.1|45029.9|45009.9|45047.4|45027.4|44996.1|44976.1|334
1728661500000|2024-10-11 15:45:00|45027.4|45007.4|44984.9|44964.9|45042.4|45022.4|44984.9|44964.9|461
1728661800000|2024-10-11 15:50:00|44987.4|44967.4|44989.9|44969.9|44999.9|44979.9|44952.4|44932.4|227
1728662100000|2024-10-11 15:55:00|44988.7|44968.7|45014.9|44994.9|45014.9|44994.9|44983.7|44963.7|232
1728662400000|2024-10-11 16:00:00|45016.2|44996.2|45017.5|44997.5|45028.7|45008.7|45007.4|44987.4|188
1728662700000|2024-10-11 16:05:00|45020|45000|45035|45015|45046.2|45026.2|45020|45000|134
1728663000000|2024-10-11 16:10:00|45033.7|45013.7|45032.5|45012.5|45046.2|45026.2|45022.5|45002.5|165
1728663300000|2024-10-11 16:15:00|45033.7|45013.7|45045|45025|45067.5|45047.5|45033.7|45013.7|128
1728663600000|2024-10-11 16:20:00|45043.7|45023.7|45077.5|45057.5|45077.5|45057.5|45035|45015|119
1728663900000|2024-10-11 16:25:00|45075|45055|45088.8|45068.8|45097.5|45077.5|45075|45055|196
1728664200000|2024-10-11 16:30:00|45083.8|45063.8|45131.3|45111.3|45131.3|45111.3|45076.3|45056.3|292
1728664500000|2024-10-11 16:35:00|45132.6|45112.6|45082.6|45062.6|45132.6|45112.6|45075.1|45055.1|271
1728664800000|2024-10-11 16:40:00|45083.8|45063.8|45080.1|45060.1|45092.6|45072.6|45072.6|45052.6|198
1728665100000|2024-10-11 16:45:00|45078.8|45058.8|45090.1|45070.1|45092.6|45072.6|45067.6|45047.6|177
1728665400000|2024-10-11 16:50:00|45092.6|45072.6|45097.6|45077.6|45102.6|45082.6|45083.9|45063.9|283
1728665700000|2024-10-11 16:55:00|45096.4|45076.4|45103.9|45083.9|45140.2|45120.2|45096.4|45076.4|1103
1728666000000|2024-10-11 17:00:00|45101.4|45081.4|45127.7|45107.7|45135.2|45115.2|45093.9|45073.9|347
1728666300000|2024-10-11 17:05:00|45130.2|45110.2|45076.4|45056.4|45132.7|45112.7|45076.4|45056.4|162
1728666600000|2024-10-11 17:10:00|45078.9|45058.9|45051.4|45031.4|45082.7|45062.7|45051.4|45031.4|181
1728666900000|2024-10-11 17:15:00|45053.9|45033.9|45051.4|45031.4|45062.7|45042.7|45047.7|45027.7|131
1728667200000|2024-10-11 17:20:00|45050.2|45030.2|45045.2|45025.2|45056.4|45036.4|45039|45019|79
1728667500000|2024-10-11 17:25:00|45046.5|45026.5|45042.7|45022.7|45047.7|45027.7|45039|45019|87
1728667800000|2024-10-11 17:30:00|45047.7|45027.7|45047.7|45027.7|45067.7|45047.7|45047.7|45027.7|106
1728668100000|2024-10-11 17:35:00|45049|45029|45066.5|45046.5|45066.5|45046.5|45049|45029|62
1728668400000|2024-10-11 17:40:00|45065.2|45045.2|45082.8|45062.8|45082.8|45062.8|45065.2|45045.2|90
1728668700000|2024-10-11 17:45:00|45084|45064|45084|45064|45096.5|45076.5|45071.5|45051.5|278
1728669000000|2024-10-11 17:50:00|45085.3|45065.3|45065.3|45045.3|45087.8|45067.8|45065.3|45045.3|232
1728669300000|2024-10-11 17:55:00|45067.8|45047.8|45087.8|45067.8|45090.3|45070.3|45067.8|45047.8|173
1728669600000|2024-10-11 18:00:00|45089|45069|45077.8|45057.8|45104|45084|45075.3|45055.3|156
1728669900000|2024-10-11 18:05:00|45076.6|45056.6|45067.8|45047.8|45076.6|45056.6|45064.1|45044.1|28
1728670200000|2024-10-11 18:10:00|45069.1|45049.1|45069.1|45049.1|45069.1|45049.1|45056.6|45036.6|39
1728670500000|2024-10-11 18:15:00|45067.8|45047.8|45080.4|45060.4|45080.4|45060.4|45067.8|45047.8|37
1728670800000|2024-10-11 18:20:00|45082.9|45062.9|45072.9|45052.9|45082.9|45062.9|45072.9|45052.9|18
1728671100000|2024-10-11 18:25:00|45071.6|45051.6|45071.6|45051.6|45079.2|45059.2|45062.9|45042.9|167
1728671400000|2024-10-11 18:30:00|45072.9|45052.9|45070.4|45050.4|45084.2|45064.2|45065.4|45045.4|188
1728671700000|2024-10-11 18:35:00|45069.1|45049.1|45060.4|45040.4|45075.4|45055.4|45059.2|45039.2|52
1728672000000|2024-10-11 18:40:00|45061.7|45041.7|45070.4|45050.4|45076.7|45056.7|45056.7|45036.7|186
1728672300000|2024-10-11 18:45:00|45067.9|45047.9|45088|45068|45093|45073|45067.9|45047.9|170
1728672600000|2024-10-11 18:50:00|45089.2|45069.2|45098|45078|45098|45078|45086.7|45066.7|28
1728672900000|2024-10-11 18:55:00|45099.2|45079.2|45115.5|45095.5|45120.5|45100.5|45099.2|45079.2|39
1728673200000|2024-10-11 19:00:00|45116.7|45096.7|45123|45103|45135.5|45115.5|45105.5|45085.5|271
1728673500000|2024-10-11 19:05:00|45124.3|45104.3|45124.3|45104.3|45125.5|45105.5|45118|45098|38
1728673800000|2024-10-11 19:10:00|45126.8|45106.8|45139.3|45119.3|45140.5|45120.5|45124.3|45104.3|133
1728674100000|2024-10-11 19:15:00|45138|45118|45140.5|45120.5|45163|45143|45133|45113|187
1728674400000|2024-10-11 19:20:00|45141.8|45121.8|45153.1|45133.1|45168|45148|45141.8|45121.8|114
1728674700000|2024-10-11 19:25:00|45151.8|45131.8|45174.3|45154.3|45174.3|45154.3|45151.8|45131.8|141
1728675000000|2024-10-11 19:30:00|45173.1|45153.1|45179.3|45159.3|45179.3|45159.3|45169.3|45149.3|86
1728675300000|2024-10-11 19:35:00|45180.6|45160.6|45159.3|45139.3|45180.6|45160.6|45159.3|45139.3|30
1728675600000|2024-10-11 19:40:00|45156.9|45136.9|45160.6|45140.6|45161.9|45141.9|45155.6|45135.6|27
1728675900000|2024-10-11 19:45:00|45159.4|45139.4|45164.4|45144.4|45170.6|45150.6|45159.4|45139.4|40
1728676200000|2024-10-11 19:50:00|45165.6|45145.6|45170.6|45150.6|45173.1|45153.1|45164.4|45144.4|75
1728676500000|2024-10-11 19:55:00|45171.9|45151.9|45159.4|45139.4|45175.6|45155.6|45158.1|45138.1|61
1728676800000|2024-10-11 20:00:00|45158.1|45138.1|45118.2|45098.2|45159.4|45139.4|45118.2|45098.2|50
1728677100000|2024-10-11 20:05:00|45119.4|45099.4|45111.9|45091.9|45119.4|45099.4|45104.4|45084.4|54
1728677400000|2024-10-11 20:10:00|45113.2|45093.2|45103.2|45083.2|45113.2|45093.2|45103.2|45083.2|11
1728677700000|2024-10-11 20:15:00|45100.7|45080.7|45089.5|45069.5|45100.7|45080.7|45089.5|45069.5|34
1728678000000|2024-10-11 20:20:00|45090.7|45070.7|45094.5|45074.5|45098.2|45078.2|45090.7|45070.7|26
1728678300000|2024-10-11 20:25:00|45093.2|45073.2|45098.2|45078.2|45099.5|45079.5|45093.2|45073.2|28
1728678600000|2024-10-11 20:30:00|45100.7|45080.7|45087|45067|45103.2|45083.2|45087|45067|58
1728678900000|2024-10-11 20:35:00|45088.3|45068.3|45102|45082|45105.8|45085.8|45088.3|45068.3|24
1728679200000|2024-10-11 20:40:00|45100.8|45080.8|45137|45117|45143.3|45123.3|45099.5|45079.5|63
1728679500000|2024-10-11 20:45:00|45138.3|45118.3|45137.1|45117.1|45138.3|45118.3|45123.3|45103.3|58
1728679800000|2024-10-11 20:50:00|45140.8|45120.8|45147.1|45127.1|45152.1|45132.1|45132.1|45112.1|55
1728680100000|2024-10-11 20:55:00|45145.8|45125.8|45137.1|45117.1|45152.1|45132.1|45137.1|45117.1|47
1728856800000|2024-10-13 22:00:00|44752|44732|44587.5|44567.5|44789.6|44769.6|44525|44505|592
1728857100000|2024-10-13 22:05:00|44585|44565|44524.5|44504.5|44585|44565|44292.3|44272.3|691
1728857400000|2024-10-13 22:10:00|44523.3|44503.3|44426.6|44406.6|44528.2|44508.2|44419|44399|272
1728857700000|2024-10-13 22:15:00|44427.9|44407.9|44490.5|44470.5|44490.5|44470.5|44319.2|44299.2|358
1728858000000|2024-10-13 22:20:00|44491.7|44471.7|44525.7|44505.7|44540.5|44520.5|44491.7|44471.7|53
1728858300000|2024-10-13 22:25:00|44529.4|44509.4|44601.9|44581.9|44619.4|44599.4|44529.4|44509.4|101
1728858600000|2024-10-13 22:30:00|44599.4|44579.4|44601.9|44581.9|44635.6|44615.6|44595.6|44575.6|103
1728858900000|2024-10-13 22:35:00|44608|44588|44594.4|44574.4|44629.4|44609.4|44594.4|44574.4|66
1728859200000|2024-10-13 22:40:00|44591.9|44571.9|44600.6|44580.6|44621.9|44601.9|44589.4|44569.4|53
1728859500000|2024-10-13 22:45:00|44601.9|44581.9|44593.3|44573.3|44603.3|44583.3|44593.3|44573.3|33
1728859800000|2024-10-13 22:50:00|44592|44572|44582|44562|44599.5|44579.5|44569.5|44549.5|42
1728860100000|2024-10-13 22:55:00|44583.3|44563.3|44586.1|44566.1|44588.5|44568.5|44579.8|44559.8|62
1728860400000|2024-10-13 23:00:00|44584.8|44564.8|44683.6|44663.6|44691|44671|44572.3|44552.3|171
1728860700000|2024-10-13 23:05:00|44681|44661|44654.7|44634.7|44681|44661|44651|44631|44
1728861000000|2024-10-13 23:10:00|44653.5|44633.5|44631|44611|44669.7|44649.7|44631|44611|110
1728861300000|2024-10-13 23:15:00|44632.2|44612.2|44619.8|44599.8|44640.9|44620.9|44573.5|44553.5|174
1728861600000|2024-10-13 23:20:00|44618.6|44598.6|44587.3|44567.3|44623.6|44603.6|44587.3|44567.3|47
1728861900000|2024-10-13 23:25:00|44589.8|44569.8|44613.6|44593.6|44639.7|44619.7|44581|44561|77
1728862200000|2024-10-13 23:30:00|44614.8|44594.8|44623.5|44603.5|44623.5|44603.5|44593.5|44573.5|29
1728862500000|2024-10-13 23:35:00|44626|44606|44606|44586|44628.5|44608.5|44606|44586|17
1728862800000|2024-10-13 23:40:00|44604.8|44584.8|44613.5|44593.5|44618.5|44598.5|44597.3|44577.3|50
1728863100000|2024-10-13 23:45:00|44614.7|44594.7|44633.5|44613.5|44639.7|44619.7|44588.6|44568.6|191
1728863400000|2024-10-13 23:50:00|44632.3|44612.3|44639.9|44619.9|44648.4|44628.4|44623.5|44603.5|46
1728863700000|2024-10-13 23:55:00|44638.7|44618.7|44698.6|44678.6|44698.6|44678.6|44638.6|44618.6|136
1728864000000|2024-10-14 00:00:00|44696.1|44676.1|44616.2|44596.2|44696.1|44676.1|44579.9|44559.9|247
1728864300000|2024-10-14 00:05:00|44617.4|44597.4|44619.7|44599.7|44655|44635|44616.2|44596.2|84
1728864600000|2024-10-14 00:10:00|44614.7|44594.7|44709.9|44689.9|44731.1|44711.1|44603.5|44583.5|179
1728864900000|2024-10-14 00:15:00|44708.6|44688.6|44703.6|44683.6|44731.1|44711.1|44698.6|44678.6|99
1728865200000|2024-10-14 00:20:00|44706.1|44686.1|44718.6|44698.6|44731.2|44711.2|44706.1|44686.1|26
1728865500000|2024-10-14 00:25:00|44719.9|44699.9|44738.7|44718.7|44756.1|44736.1|44718.6|44698.6|53
1728865800000|2024-10-14 00:30:00|44743.7|44723.7|44773.7|44753.7|44776.2|44756.2|44734.9|44714.9|71
1728866100000|2024-10-14 00:35:00|44772.5|44752.5|44793.7|44773.7|44805|44785|44768.7|44748.7|103
1728866400000|2024-10-14 00:40:00|44796.1|44776.1|44793.7|44773.7|44808.7|44788.7|44791.2|44771.2|76
1728866700000|2024-10-14 00:45:00|44791.2|44771.2|44773.7|44753.7|44793.7|44773.7|44766.2|44746.2|59
1728867000000|2024-10-14 00:50:00|44774.9|44754.9|44781.2|44761.2|44786.2|44766.2|44768.7|44748.7|42
1728867300000|2024-10-14 00:55:00|44782.4|44762.4|44771.4|44751.4|44783.7|44763.7|44753.7|44733.7|48
1728867600000|2024-10-14 01:00:00|44767.7|44747.7|44538.9|44518.9|44767.7|44747.7|44525.1|44505.1|587
1728867900000|2024-10-14 01:05:00|44536.4|44516.4|44623.9|44603.9|44630.1|44610.1|44516.4|44496.4|152
1728868200000|2024-10-14 01:10:00|44621.4|44601.4|44585.1|44565.1|44621.4|44601.4|44525.1|44505.1|142
1728868500000|2024-10-14 01:15:00|44588.8|44568.8|44665.1|44645.1|44675.1|44655.1|44562.6|44542.6|148
1728868800000|2024-10-14 01:20:00|44666.3|44646.3|44572.7|44552.7|44667.6|44647.6|44562.7|44542.7|183
1728869100000|2024-10-14 01:25:00|44573.9|44553.9|44647.8|44627.8|44671.4|44651.4|44573.9|44553.9|80
1728869400000|2024-10-14 01:30:00|44646.6|44626.6|44600|44580|44661.4|44641.4|44534.1|44514.1|236
1728869700000|2024-10-14 01:35:00|44602.7|44582.7|44721.5|44701.5|44746.5|44726.5|44601.5|44581.5|256
1728870000000|2024-10-14 01:40:00|44724|44704|44656.5|44636.5|44736.5|44716.5|44646.5|44626.5|127
1728870300000|2024-10-14 01:45:00|44655.3|44635.3|44651.5|44631.5|44736.5|44716.5|44631.5|44611.5|96
1728870600000|2024-10-14 01:50:00|44650.3|44630.3|44604|44584|44650.3|44630.3|44579.1|44559.1|116
1728870900000|2024-10-14 01:55:00|44602.8|44582.8|44562.8|44542.8|44606.6|44586.6|44555.3|44535.3|125
1728871200000|2024-10-14 02:00:00|44557.8|44537.8|44471.8|44451.8|44570.5|44550.5|44466.8|44446.8|323
1728871500000|2024-10-14 02:05:00|44470.5|44450.5|44440.6|44420.6|44476.8|44456.8|44418.1|44398.1|283
1728871800000|2024-10-14 02:10:00|44443.1|44423.1|44440.7|44420.7|44491.8|44471.8|44408.1|44388.1|220
1728872100000|2024-10-14 02:15:00|44446.8|44426.8|44429.4|44409.4|44475.7|44455.7|44410.7|44390.7|73
1728872400000|2024-10-14 02:20:00|44434.4|44414.4|44423.3|44403.3|44440.8|44420.8|44410.8|44390.8|60
1728872700000|2024-10-14 02:25:00|44422|44402|44422.1|44402.1|44430.7|44410.7|44390.8|44370.8|104
1728873000000|2024-10-14 02:30:00|44423.3|44403.3|44496.9|44476.9|44511.9|44491.9|44408.2|44388.2|114
1728873300000|2024-10-14 02:35:00|44495.7|44475.7|44531.9|44511.9|44543.1|44523.1|44472|44452|84
1728873600000|2024-10-14 02:40:00|44530.7|44510.7|44526.9|44506.9|44539.3|44519.3|44500.7|44480.7|60
1728873900000|2024-10-14 02:45:00|44529.5|44509.5|44541.9|44521.9|44573.1|44553.1|44528.2|44508.2|142
1728874200000|2024-10-14 02:50:00|44546.9|44526.9|44613.1|44593.1|44613.1|44593.1|44539.4|44519.4|89
1728874500000|2024-10-14 02:55:00|44610.6|44590.6|44595.6|44575.6|44615.6|44595.6|44583.1|44563.1|57
1728874800000|2024-10-14 03:00:00|44593.1|44573.1|44585.7|44565.7|44610.6|44590.6|44567|44547|141
1728875100000|2024-10-14 03:05:00|44582|44562|44605.7|44585.7|44618.2|44598.2|44575.7|44555.7|301
1728875400000|2024-10-14 03:10:00|44603.3|44583.3|44670.7|44650.7|44678.1|44658.1|44593.2|44573.2|122
1728875700000|2024-10-14 03:15:00|44669.5|44649.5|44725.7|44705.7|44738.2|44718.2|44650.7|44630.7|202
1728876000000|2024-10-14 03:20:00|44723.2|44703.2|44725.7|44705.7|44740.7|44720.7|44700.7|44680.7|135
1728876300000|2024-10-14 03:25:00|44723.2|44703.2|44770.7|44750.7|44779.4|44759.4|44715.7|44695.7|96
1728876600000|2024-10-14 03:30:00|44769.5|44749.5|44752.1|44732.1|44769.5|44749.5|44752.1|44732.1|40
1728876900000|2024-10-14 03:35:00|44750.7|44730.7|44770.8|44750.8|44785.6|44765.6|44750.7|44730.7|30
1728877200000|2024-10-14 03:40:00|44769.6|44749.6|44823.3|44803.3|44835.8|44815.8|44765.8|44745.8|101
1728877500000|2024-10-14 03:45:00|44820.8|44800.8|44792|44772|44823.3|44803.3|44788.3|44768.3|59
1728877800000|2024-10-14 03:50:00|44790.7|44770.7|44765.8|44745.8|44790.7|44770.7|44760.8|44740.8|53
1728878100000|2024-10-14 03:55:00|44763.3|44743.3|44724.6|44704.6|44765.8|44745.8|44724.6|44704.6|57
1728878400000|2024-10-14 04:00:00|44728.3|44708.3|44747.3|44727.3|44752.1|44732.1|44727.1|44707.1|46
1728878700000|2024-10-14 04:05:00|44746.1|44726.1|44729.8|44709.8|44759.8|44739.8|44729.8|44709.8|44
1728879000000|2024-10-14 04:10:00|44728.5|44708.5|44731.1|44711.1|44739.8|44719.8|44722.3|44702.3|22
1728879300000|2024-10-14 04:15:00|44728.6|44708.6|44723.6|44703.6|44732.3|44712.3|44723.6|44703.6|14
1728879600000|2024-10-14 04:20:00|44726.1|44706.1|44741|44721|44758.5|44738.5|44726.1|44706.1|19
1728879900000|2024-10-14 04:25:00|44742.2|44722.2|44733.4|44713.4|44742.2|44722.2|44732.2|44712.2|12
1728880200000|2024-10-14 04:30:00|44734.7|44714.7|44747.2|44727.2|44747.2|44727.2|44734.7|44714.7|9
1728880500000|2024-10-14 04:35:00|44749.7|44729.7|44762.3|44742.3|44767.2|44747.2|44749.7|44729.7|27
1728880800000|2024-10-14 04:40:00|44764.8|44744.8|44786|44766|44786|44766|44764.8|44744.8|60
1728881100000|2024-10-14 04:45:00|44787.3|44767.3|44781.1|44761.1|44792.3|44772.3|44779.8|44759.8|9
1728881400000|2024-10-14 04:50:00|44779.8|44759.8|44767.3|44747.3|44789.8|44769.8|44764.8|44744.8|13
1728881700000|2024-10-14 04:55:00|44764.7|44744.7|44769.8|44749.8|44771|44751|44763.6|44743.6|12
1728882000000|2024-10-14 05:00:00|44771|44751|44827.3|44807.3|44827.3|44807.3|44758.6|44738.6|56
1728882300000|2024-10-14 05:05:00|44824.8|44804.8|44792.3|44772.3|44827.3|44807.3|44787.3|44767.3|45
1728882600000|2024-10-14 05:10:00|44791.2|44771.2|44819.9|44799.9|44831|44811|44784.8|44764.8|55
1728882900000|2024-10-14 05:15:00|44822.4|44802.4|44912.4|44892.4|44912.4|44892.4|44819.9|44799.9|150
1728883200000|2024-10-14 05:20:00|44909.9|44889.9|44914.9|44894.9|44932.4|44912.4|44907.4|44887.4|106
1728883500000|2024-10-14 05:25:00|44912.4|44892.4|44899.7|44879.7|44917.4|44897.4|44892.2|44872.2|100
1728883800000|2024-10-14 05:30:00|44904.8|44884.8|44837.2|44817.2|44918.5|44898.5|44831|44811|230
1728884100000|2024-10-14 05:35:00|44838.5|44818.5|44864.8|44844.8|44872.2|44852.2|44837.3|44817.3|82
1728884400000|2024-10-14 05:40:00|44866|44846|44804.8|44784.8|44874.8|44854.8|44782.3|44762.3|74
1728884700000|2024-10-14 05:45:00|44809.8|44789.8|44781.2|44761.2|44824.8|44804.8|44767.3|44747.3|66
1728885000000|2024-10-14 05:50:00|44779.8|44759.8|44782.4|44762.4|44789.9|44769.9|44744.8|44724.8|53
1728885300000|2024-10-14 05:55:00|44783.5|44763.5|44828.6|44808.6|44828.6|44808.6|44769.9|44749.9|31
1728885600000|2024-10-14 06:00:00|44834.9|44814.9|44834.9|44814.9|44874.9|44854.9|44827.4|44807.4|48
1728885900000|2024-10-14 06:05:00|44832.4|44812.4|44782.5|44762.5|44841.1|44821.1|44779.9|44759.9|101
1728886200000|2024-10-14 06:10:00|44781.3|44761.3|44771.2|44751.2|44781.3|44761.3|44732.4|44712.4|101
1728886500000|2024-10-14 06:15:00|44768.7|44748.7|44741.2|44721.2|44789.9|44769.9|44728.7|44708.7|100
1728886800000|2024-10-14 06:20:00|44742.4|44722.4|44846.3|44826.3|44848.8|44828.8|44741.2|44721.2|92
1728887100000|2024-10-14 06:25:00|44842.6|44822.6|44871.3|44851.3|44896.3|44876.3|44838.9|44818.9|97
1728887400000|2024-10-14 06:30:00|44873.7|44853.7|44771.3|44751.3|44886.3|44866.3|44756.3|44736.3|133
1728887700000|2024-10-14 06:35:00|44773.7|44753.7|44776.3|44756.3|44801.3|44781.3|44746.3|44726.3|108
1728888000000|2024-10-14 06:40:00|44777.5|44757.5|44776.3|44756.3|44800|44780|44743.8|44723.8|99
1728888300000|2024-10-14 06:45:00|44777.5|44757.5|44746.3|44726.3|44791.3|44771.3|44727.5|44707.5|79
1728888600000|2024-10-14 06:50:00|44748.7|44728.7|44795|44775|44797.5|44777.5|44735|44715|57
1728888900000|2024-10-14 06:55:00|44792.7|44772.7|44748.7|44728.7|44792.7|44772.7|44731.4|44711.4|100
1728889200000|2024-10-14 07:00:00|44752.6|44732.6|44703.8|44683.8|44778.7|44758.7|44698.9|44678.9|216
1728889500000|2024-10-14 07:05:00|44706.3|44686.3|44737.6|44717.6|44740.1|44720.1|44692.6|44672.6|161
1728889800000|2024-10-14 07:10:00|44736.4|44716.4|44706.3|44686.3|44736.4|44716.4|44692.6|44672.6|106
1728890100000|2024-10-14 07:15:00|44708.8|44688.8|44750|44730|44763.7|44743.7|44708.8|44688.8|86
1728890400000|2024-10-14 07:20:00|44752.5|44732.5|44742.5|44722.5|44787.5|44767.5|44742.5|44722.5|56
1728890700000|2024-10-14 07:25:00|44737.5|44717.5|44712.5|44692.5|44742.5|44722.5|44712.5|44692.5|46
1728891000000|2024-10-14 07:30:00|44711.3|44691.3|44722.5|44702.5|44742.5|44722.5|44697.5|44677.5|58
1728891300000|2024-10-14 07:35:00|44720|44700|44777.4|44757.4|44777.4|44757.4|44712.5|44692.5|57
1728891600000|2024-10-14 07:40:00|44778.6|44758.6|44799.9|44779.9|44828.6|44808.6|44764.9|44744.9|96
1728891900000|2024-10-14 07:45:00|44801.1|44781.1|44803.8|44783.8|44812.3|44792.3|44773.6|44753.6|100
1728892200000|2024-10-14 07:50:00|44802.6|44782.6|44791.7|44771.7|44830.2|44810.2|44785.3|44765.3|110
1728892500000|2024-10-14 07:55:00|44792.8|44772.8|44726.4|44706.4|44803|44783|44725.2|44705.2|133
1728892800000|2024-10-14 08:00:00|44725.2|44705.2|44824.2|44804.2|44865.5|44845.5|44725.2|44705.2|444
1728893100000|2024-10-14 08:05:00|44823|44803|44832.8|44812.8|44845.5|44825.5|44796.7|44776.7|161
1728893400000|2024-10-14 08:10:00|44830.4|44810.4|44736.6|44716.6|44837.9|44817.9|44727.8|44707.8|251
1728893700000|2024-10-14 08:15:00|44737.8|44717.8|44734|44714|44754.1|44734.1|44721.6|44701.6|159
1728894000000|2024-10-14 08:20:00|44735.3|44715.3|44730.3|44710.3|44752.8|44732.8|44724.1|44704.1|52
1728894300000|2024-10-14 08:25:00|44731.6|44711.6|44701.6|44681.6|44746.6|44726.6|44701.6|44681.6|68
1728894600000|2024-10-14 08:30:00|44697.8|44677.8|44729.2|44709.2|44739.2|44719.2|44694.1|44674.1|101
1728894900000|2024-10-14 08:35:00|44726.7|44706.7|44725.4|44705.4|44731.7|44711.7|44720.4|44700.4|48
1728895200000|2024-10-14 08:40:00|44724.2|44704.2|44729.2|44709.2|44749.2|44729.2|44721.7|44701.7|58
1728895500000|2024-10-14 08:45:00|44728|44708|44727.9|44707.9|44751.7|44731.7|44726.6|44706.6|29
1728895800000|2024-10-14 08:50:00|44729.1|44709.1|44721.6|44701.6|44736.6|44716.6|44721.6|44701.6|48
1728896100000|2024-10-14 08:55:00|44719.2|44699.2|44702.8|44682.8|44719.2|44699.2|44689.1|44669.1|105
1728896400000|2024-10-14 09:00:00|44705.3|44685.3|44715.3|44695.3|44734.1|44714.1|44697.9|44677.9|156
1728896700000|2024-10-14 09:05:00|44716.6|44696.6|44789.1|44769.1|44789.1|44769.1|44710.3|44690.3|167
1728897000000|2024-10-14 09:10:00|44791.6|44771.6|44816.5|44796.5|44846.6|44826.6|44791.6|44771.6|121
1728897300000|2024-10-14 09:15:00|44817.7|44797.7|44821.7|44801.7|44826.6|44806.6|44794.2|44774.2|64
1728897600000|2024-10-14 09:20:00|44824.2|44804.2|44820.4|44800.4|44826.7|44806.7|44805.5|44785.5|69
1728897900000|2024-10-14 09:25:00|44818|44798|44789.2|44769.2|44827.9|44807.9|44789.2|44769.2|42
1728898200000|2024-10-14 09:30:00|44788|44768|44704.2|44684.2|44788|44768|44687.9|44667.9|109
1728898500000|2024-10-14 09:35:00|44705.4|44685.4|44694.4|44674.4|44709.2|44689.2|44689.2|44669.2|89
1728898800000|2024-10-14 09:40:00|44693.2|44673.2|44696.9|44676.9|44715.5|44695.5|44689.4|44669.4|106
1728899100000|2024-10-14 09:45:00|44694.4|44674.4|44704.5|44684.5|44726.9|44706.9|44694.4|44674.4|73
1728899400000|2024-10-14 09:50:00|44705.8|44685.8|44647|44627|44707|44687|44637|44617|209
1728899700000|2024-10-14 09:55:00|44645.8|44625.8|44557|44537|44645.8|44625.8|44544.5|44524.5|327
1728900000000|2024-10-14 10:00:00|44554.7|44534.7|44535.9|44515.9|44564.5|44544.5|44528.4|44508.4|134
1728900300000|2024-10-14 10:05:00|44538.4|44518.4|44498.4|44478.4|44540.9|44520.9|44458.4|44438.4|220
1728900600000|2024-10-14 10:10:00|44500.9|44480.9|44514.7|44494.7|44522.2|44502.2|44473.4|44453.4|115
1728900900000|2024-10-14 10:15:00|44512.4|44492.4|44467.2|44447.2|44512.4|44492.4|44447.2|44427.2|199
1728901200000|2024-10-14 10:20:00|44469.7|44449.7|44547.3|44527.3|44554.8|44534.8|44469.7|44449.7|112
1728901500000|2024-10-14 10:25:00|44544.8|44524.8|44492.3|44472.3|44544.8|44524.8|44484.8|44464.8|102
1728901800000|2024-10-14 10:30:00|44497.3|44477.3|44522.3|44502.3|44522.3|44502.3|44497.3|44477.3|64
1728902100000|2024-10-14 10:35:00|44517.3|44497.3|44504.7|44484.7|44522.3|44502.3|44474.8|44454.8|57
1728902400000|2024-10-14 10:40:00|44512.3|44492.3|44486|44466|44522.3|44502.3|44466|44446|78
1728902700000|2024-10-14 10:45:00|44488.5|44468.5|44471|44451|44496|44476|44459.8|44439.8|123
1728903000000|2024-10-14 10:50:00|44468.5|44448.5|44457.4|44437.4|44468.5|44448.5|44449.8|44429.8|78
1728903300000|2024-10-14 10:55:00|44456.2|44436.2|44386|44366|44456.2|44436.2|44382.4|44362.4|139
1728903600000|2024-10-14 11:00:00|44387.4|44367.4|44414.9|44394.9|44423.6|44403.6|44387.4|44367.4|109
1728903900000|2024-10-14 11:05:00|44416.1|44396.1|44439.9|44419.9|44467.4|44447.4|44407.4|44387.4|180
1728904200000|2024-10-14 11:10:00|44442.3|44422.3|44411.2|44391.2|44452.4|44432.4|44401.2|44381.2|69
1728904500000|2024-10-14 11:15:00|44413.7|44393.7|44381.1|44361.1|44420.1|44400.1|44379.8|44359.8|127
1728904800000|2024-10-14 11:20:00|44382.3|44362.3|44363.8|44343.8|44401|44381|44363.8|44343.8|85
1728905100000|2024-10-14 11:25:00|44361.3|44341.3|44358.6|44338.6|44363.8|44343.8|44337.5|44317.5|206
1728905400000|2024-10-14 11:30:00|44357.5|44337.5|44353.8|44333.8|44375.1|44355.1|44326.4|44306.4|334
1728905700000|2024-10-14 11:35:00|44355.1|44335.1|44375.1|44355.1|44390.1|44370.1|44355.1|44335.1|175
1728906000000|2024-10-14 11:40:00|44377.6|44357.6|44398.8|44378.8|44411.3|44391.3|44365.1|44345.1|146
1728906300000|2024-10-14 11:45:00|44400.1|44380.1|44385.2|44365.2|44400.1|44380.1|44369|44349|109
1728906600000|2024-10-14 11:50:00|44376.5|44356.5|44395.2|44375.2|44395.2|44375.2|44344.1|44324.1|125
1728906900000|2024-10-14 11:55:00|44396.4|44376.4|44447.7|44427.7|44448.9|44428.9|44394|44374|188
1728907200000|2024-10-14 12:00:00|44446.4|44426.4|44421.7|44401.7|44446.4|44426.4|44408|44388|224
1728907500000|2024-10-14 12:05:00|44420.5|44400.5|44450.4|44430.4|44465.3|44445.3|44413|44393|294
1728907800000|2024-10-14 12:10:00|44452.9|44432.9|44388|44368|44470.4|44450.4|44388|44368|293
1728908100000|2024-10-14 12:15:00|44385.6|44365.6|44357|44337|44393|44373|44349.5|44329.5|410
1728908400000|2024-10-14 12:20:00|44355.8|44335.8|44341|44321|44363.3|44343.3|44327.1|44307.1|195
1728908700000|2024-10-14 12:25:00|44331|44311|44341|44321|44343.5|44323.5|44316|44296|281
1728909000000|2024-10-14 12:30:00|44346|44326|44355.9|44335.9|44367|44347|44338.3|44318.3|243
1728909300000|2024-10-14 12:35:00|44354.7|44334.7|44296|44276|44355.9|44335.9|44286|44266|226
1728909600000|2024-10-14 12:40:00|44294.8|44274.8|44306|44286|44306|44286|44263.4|44243.4|413
1728909900000|2024-10-14 12:45:00|44304.7|44284.7|44268.5|44248.5|44309.7|44289.7|44266|44246|312
1728910200000|2024-10-14 12:50:00|44269.7|44249.7|44273.7|44253.7|44296|44276|44261|44241|571
1728910500000|2024-10-14 12:55:00|44278.7|44258.7|44198.6|44178.6|44279.9|44259.9|44193.6|44173.6|707
1728910800000|2024-10-14 13:00:00|44201.1|44181.1|44139.9|44119.9|44206.1|44186.1|44131.1|44111.1|1211
1728911100000|2024-10-14 13:05:00|44138.7|44118.7|44154.9|44134.9|44161.1|44141.1|44097.4|44077.4|629
1728911400000|2024-10-14 13:10:00|44151.1|44131.1|44148.6|44128.6|44193.5|44173.5|44136.1|44116.1|447
1728911700000|2024-10-14 13:15:00|44151.1|44131.1|44147.3|44127.3|44158.6|44138.6|44101.1|44081.1|308
1728912000000|2024-10-14 13:20:00|44151.1|44131.1|44121.2|44101.2|44179.7|44159.7|44116.2|44096.2|280
1728912300000|2024-10-14 13:25:00|44123.7|44103.7|44163.7|44143.7|44168.7|44148.7|44112.5|44092.5|245
1728912600000|2024-10-14 13:30:00|44159.9|44139.9|44188.7|44168.7|44202.4|44182.4|44148.7|44128.7|317
1728912900000|2024-10-14 13:35:00|44186.2|44166.2|44182.4|44162.4|44193.7|44173.7|44160|44140|554
1728913200000|2024-10-14 13:40:00|44183.6|44163.6|44533.2|44513.2|44536.8|44516.8|44183.6|44163.6|2527
1728913500000|2024-10-14 13:45:00|44534.3|44514.3|44707.8|44687.8|44719.1|44699.1|44458.2|44438.2|2364
1728913800000|2024-10-14 13:50:00|44710.4|44690.4|44620.3|44600.3|44740.1|44720.1|44603.9|44583.9|1693
1728914100000|2024-10-14 13:55:00|44621.4|44601.4|44511.9|44491.9|44632.8|44612.8|44496.7|44476.7|991
1728914400000|2024-10-14 14:00:00|44513.1|44493.1|44560.6|44540.6|44602.9|44582.9|44495.7|44475.7|697
1728914700000|2024-10-14 14:05:00|44553.1|44533.1|44445.7|44425.7|44553.1|44533.1|44429.6|44409.6|853
1728915000000|2024-10-14 14:10:00|44448.2|44428.2|44415.8|44395.8|44465.7|44445.7|44413.3|44393.3|359
1728915300000|2024-10-14 14:15:00|44414.6|44394.6|44330.9|44310.9|44414.6|44394.6|44316|44296|766
1728915600000|2024-10-14 14:20:00|44332.1|44312.1|44387.4|44367.4|44393.6|44373.6|44315.9|44295.9|392
1728915900000|2024-10-14 14:25:00|44389.9|44369.9|44356.1|44336.1|44433.4|44413.4|44351.1|44331.1|300
1728916200000|2024-10-14 14:30:00|44354.8|44334.8|44349.8|44329.8|44372.3|44352.3|44307.4|44287.4|379
1728916500000|2024-10-14 14:35:00|44351|44331|44373.6|44353.6|44386.1|44366.1|44312.4|44292.4|313
1728916800000|2024-10-14 14:40:00|44374.8|44354.8|44366.3|44346.3|44381.1|44361.1|44331.3|44311.3|241
1728917100000|2024-10-14 14:45:00|44368.8|44348.8|44421.2|44401.2|44428.6|44408.6|44353.8|44333.8|377
1728917400000|2024-10-14 14:50:00|44423.7|44403.7|44363.8|44343.8|44428.7|44408.7|44328.8|44308.8|327
1728917700000|2024-10-14 14:55:00|44362.6|44342.6|44315|44295|44378.8|44358.8|44313.8|44293.8|186
1728918000000|2024-10-14 15:00:00|44317.5|44297.5|44335.2|44315.2|44367.7|44347.7|44313.8|44293.8|247
1728918300000|2024-10-14 15:05:00|44333.8|44313.8|44348.9|44328.9|44365.2|44345.2|44323.8|44303.8|207
1728918600000|2024-10-14 15:10:00|44346.4|44326.4|44358.7|44338.7|44371.2|44351.2|44332.6|44312.6|151
1728918900000|2024-10-14 15:15:00|44357.4|44337.4|44274.9|44254.9|44358.7|44338.7|44274.9|44254.9|261
1728919200000|2024-10-14 15:20:00|44276.3|44256.3|44218.9|44198.9|44296.3|44276.3|44213.9|44193.9|506
1728919500000|2024-10-14 15:25:00|44216.4|44196.4|44203.9|44183.9|44221.4|44201.4|44187.7|44167.7|420
1728919800000|2024-10-14 15:30:00|44200.1|44180.1|44286.3|44266.3|44317.6|44297.6|44196.4|44176.4|263
1728920100000|2024-10-14 15:35:00|44283.8|44263.8|44336.3|44316.3|44337.6|44317.6|44282.5|44262.5|129
1728920400000|2024-10-14 15:40:00|44335.1|44315.1|44311.3|44291.3|44335.1|44315.1|44280.2|44260.2|176
1728920700000|2024-10-14 15:45:00|44310.2|44290.2|44287.7|44267.7|44311.3|44291.3|44245.2|44225.2|301
1728921000000|2024-10-14 15:50:00|44288.9|44268.9|44243.9|44223.9|44290.2|44270.2|44240.2|44220.2|119
1728921300000|2024-10-14 15:55:00|44241.4|44221.4|44285.2|44265.2|44288.9|44268.9|44225.2|44205.2|149
1728921600000|2024-10-14 16:00:00|44286.4|44266.4|44233.9|44213.9|44292.7|44272.7|44233.9|44213.9|186
1728921900000|2024-10-14 16:05:00|44236.4|44216.4|44242.6|44222.6|44251.4|44231.4|44231.4|44211.4|87
1728922200000|2024-10-14 16:10:00|44243.9|44223.9|44241.4|44221.4|44251.4|44231.4|44231.4|44211.4|141
1728922500000|2024-10-14 16:15:00|44242.8|44222.8|44246.4|44226.4|44246.4|44226.4|44230.3|44210.3|119
1728922800000|2024-10-14 16:20:00|44245.3|44225.3|44211.5|44191.5|44245.3|44225.3|44211.5|44191.5|162
1728923100000|2024-10-14 16:25:00|44210.3|44190.3|44207.8|44187.8|44225.3|44205.3|44201.5|44181.5|165
1728923400000|2024-10-14 16:30:00|44205.3|44185.3|44254.1|44234.1|44259.1|44239.1|44204.1|44184.1|190
1728923700000|2024-10-14 16:35:00|44256.6|44236.6|44276.7|44256.7|44290.3|44270.3|44256.6|44236.6|171
1728924000000|2024-10-14 16:40:00|44271.7|44251.7|44284.2|44264.2|44291.7|44271.7|44259.2|44239.2|187
1728924300000|2024-10-14 16:45:00|44286.7|44266.7|44291.7|44271.7|44301.7|44281.7|44284.2|44264.2|173
1728924600000|2024-10-14 16:50:00|44289.2|44269.2|44284.2|44264.2|44289.2|44269.2|44259.2|44239.2|314
1728924900000|2024-10-14 16:55:00|44283|44263|44298.1|44278.1|44324.2|44304.2|44279.2|44259.2|790
1728925200000|2024-10-14 17:00:00|44295.6|44275.6|44269.5|44249.5|44299.2|44279.2|44252.9|44232.9|321
1728925500000|2024-10-14 17:05:00|44265.7|44245.7|44234.6|44214.6|44265.7|44245.7|44233.2|44213.2|300
1728925800000|2024-10-14 17:10:00|44237.1|44217.1|44243.4|44223.4|44253.2|44233.2|44237.1|44217.1|145
1728926100000|2024-10-14 17:15:00|44240.8|44220.8|44216.1|44196.1|44243.4|44223.4|44212.4|44192.4|442
1728926400000|2024-10-14 17:20:00|44214.9|44194.9|44151.4|44131.4|44216.1|44196.1|44147.6|44127.6|278
1728926700000|2024-10-14 17:25:00|44147.6|44127.6|44160.1|44140.1|44176.4|44156.4|44146.4|44126.4|163
1728927000000|2024-10-14 17:30:00|44158.7|44138.7|44183.8|44163.8|44185.1|44165.1|44158.7|44138.7|110
1728927300000|2024-10-14 17:35:00|44186.3|44166.3|44170|44150|44199.9|44179.9|44170|44150|84
1728927600000|2024-10-14 17:40:00|44168.8|44148.8|44163.8|44143.8|44170|44150|44146.3|44126.3|156
1728927900000|2024-10-14 17:45:00|44165.1|44145.1|44210|44190|44210|44190|44163.8|44143.8|48
1728928200000|2024-10-14 17:50:00|44211.2|44191.2|44211.2|44191.2|44212.5|44192.5|44206.2|44186.2|49
1728928500000|2024-10-14 17:55:00|44210|44190|44207.4|44187.4|44217.4|44197.4|44203.7|44183.7|65
1728928800000|2024-10-14 18:00:00|44206.2|44186.2|44212.4|44192.4|44213.6|44193.6|44197.4|44177.4|40
1728929100000|2024-10-14 18:05:00|44211.2|44191.2|44232.4|44212.4|44232.4|44212.4|44209.9|44189.9|36
1728929400000|2024-10-14 18:10:00|44231.2|44211.2|44246.3|44226.3|44246.3|44226.3|44224.8|44204.8|20
1728929700000|2024-10-14 18:15:00|44248.6|44228.6|44241.3|44221.3|44249.9|44229.9|44231.1|44211.1|69
1728930000000|2024-10-14 18:20:00|44242.4|44222.4|44247.5|44227.5|44248.6|44228.6|44237.6|44217.6|13
1728930300000|2024-10-14 18:25:00|44248.6|44228.6|44252.6|44232.6|44261.1|44241.1|44248.6|44228.6|35
1728930600000|2024-10-14 18:30:00|44251.5|44231.5|44256.3|44236.3|44257.5|44237.5|44245|44225|29
1728930900000|2024-10-14 18:35:00|44257.5|44237.5|44281.2|44261.2|44281.2|44261.2|44257.5|44237.5|56
1728931200000|2024-10-14 18:40:00|44282.4|44262.4|44282.5|44262.5|44287.5|44267.5|44278.7|44258.7|20
1728931500000|2024-10-14 18:45:00|44281.4|44261.4|44266.2|44246.2|44281.4|44261.4|44263.7|44243.7|35
1728931800000|2024-10-14 18:50:00|44267.5|44247.5|44267.6|44247.6|44267.6|44247.6|44262.6|44242.6|30
1728932100000|2024-10-14 18:55:00|44263.7|44243.7|44266.3|44246.3|44266.3|44246.3|44258.7|44238.7|23
1728932400000|2024-10-14 19:00:00|44268.8|44248.8|44248.8|44228.8|44268.8|44248.8|44215.1|44195.1|123
1728932700000|2024-10-14 19:05:00|44251.1|44231.1|44273.8|44253.8|44280|44260|44251.1|44231.1|92
1728933000000|2024-10-14 19:10:00|44272.5|44252.5|44280|44260|44283.8|44263.8|44270|44250|8
1728933300000|2024-10-14 19:15:00|44282.5|44262.5|44270|44250|44286.3|44266.3|44267.5|44247.5|52
1728933600000|2024-10-14 19:20:00|44268.8|44248.8|44278.8|44258.8|44278.8|44258.8|44266.2|44246.2|15
1728933900000|2024-10-14 19:25:00|44277.5|44257.5|44261.2|44241.2|44277.5|44257.5|44261.2|44241.2|13
1728934200000|2024-10-14 19:30:00|44260|44240|44270|44250|44270|44250|44247.4|44227.4|34
1728934500000|2024-10-14 19:35:00|44271.2|44251.2|44275.1|44255.1|44275.1|44255.1|44270.1|44250.1|28
1728934800000|2024-10-14 19:40:00|44276.2|44256.2|44291.3|44271.3|44294.9|44274.9|44275.1|44255.1|51
1728935100000|2024-10-14 19:45:00|44289.9|44269.9|44297.6|44277.6|44297.6|44277.6|44278.9|44258.9|35
1728935400000|2024-10-14 19:50:00|44296.3|44276.3|44290.1|44270.1|44297.6|44277.6|44286.3|44266.3|30
1728935700000|2024-10-14 19:55:00|44287.6|44267.6|44315.1|44295.1|44320.1|44300.1|44287.6|44267.6|169
1728936000000|2024-10-14 20:00:00|44311.3|44291.3|44321.3|44301.3|44321.3|44301.3|44305.1|44285.1|55
1728936300000|2024-10-14 20:05:00|44322.6|44302.6|44305.2|44285.2|44322.7|44302.7|44304|44284|22
1728936600000|2024-10-14 20:10:00|44306.3|44286.3|44313.9|44293.9|44316.4|44296.4|44305.2|44285.2|18
1728936900000|2024-10-14 20:15:00|44315.2|44295.2|44305.2|44285.2|44315.2|44295.2|44305.2|44285.2|9
1728937200000|2024-10-14 20:20:00|44306.4|44286.4|44303.9|44283.9|44325.2|44305.2|44298.9|44278.9|155
1728937500000|2024-10-14 20:25:00|44301.4|44281.4|44311.4|44291.4|44316.4|44296.4|44301.4|44281.4|88
1728937800000|2024-10-14 20:30:00|44310.2|44290.2|44307.6|44287.6|44310.2|44290.2|44306.4|44286.4|72
1728938100000|2024-10-14 20:35:00|44308.8|44288.8|44303.8|44283.8|44312.6|44292.6|44303.8|44283.8|9
1728938400000|2024-10-14 20:40:00|44307.6|44287.6|44292.6|44272.6|44307.6|44287.6|44288.8|44268.8|56
1728938700000|2024-10-14 20:45:00|44288.8|44268.8|44277.6|44257.6|44296.3|44276.3|44273.8|44253.8|30
1728939000000|2024-10-14 20:50:00|44278.8|44258.8|44285.2|44265.2|44285.2|44265.2|44270|44250|37
1728939300000|2024-10-14 20:55:00|44283.8|44263.8|44286.5|44266.5|44292.7|44272.7|44283.8|44263.8|35
1728943200000|2024-10-14 22:00:00|44276.7|44256.7|44312.9|44292.9|44314.1|44294.1|44276.7|44256.7|43
1728943500000|2024-10-14 22:05:00|44314.1|44294.1|44310.7|44290.7|44317.9|44297.9|44300.6|44280.6|39
1728943800000|2024-10-14 22:10:00|44309.4|44289.4|44319.4|44299.4|44319.4|44299.4|44309.4|44289.4|11
1728944100000|2024-10-14 22:15:00|44318.2|44298.2|44311.9|44291.9|44318.2|44298.2|44310.8|44290.8|30
1728944400000|2024-10-14 22:20:00|44314.4|44294.4|44317|44297|44320.8|44300.8|44314.4|44294.4|6
1728944700000|2024-10-14 22:25:00|44319.6|44299.6|44329.5|44309.5|44329.5|44309.5|44319.6|44299.6|12
1728945000000|2024-10-14 22:30:00|44327|44307|44324.5|44304.5|44329.5|44309.5|44324.5|44304.5|9
1728945300000|2024-10-14 22:35:00|44323.2|44303.2|44319.5|44299.5|44323.2|44303.2|44319.5|44299.5|7
1728945600000|2024-10-14 22:40:00|44318.2|44298.2|44318.2|44298.2|44320.7|44300.7|44315.7|44295.7|4
1728945900000|2024-10-14 22:45:00|44317|44297|44321.9|44301.9|44321.9|44301.9|44315.7|44295.7|3
1728946200000|2024-10-14 22:50:00|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44319.6|44299.6|15
1728946500000|2024-10-14 22:55:00|44316.9|44296.9|44318.2|44298.2|44334.6|44314.6|44315.7|44295.7|44
1728946800000|2024-10-14 23:00:00|44316.9|44296.9|44332.2|44312.2|44333.4|44313.4|44316.9|44296.9|13
1728947100000|2024-10-14 23:05:00|44332.3|44312.3|44343.4|44323.4|44343.4|44323.4|44329.6|44309.6|16
1728947400000|2024-10-14 23:10:00|44344.6|44324.6|44357.1|44337.1|44358.4|44338.4|44343.4|44323.4|39
1728947700000|2024-10-14 23:15:00|44358.5|44338.5|44348.5|44328.5|44359.8|44339.8|44348.5|44328.5|16
1728948000000|2024-10-14 23:20:00|44347.3|44327.3|44343.5|44323.5|44347.3|44327.3|44342.1|44322.1|21
1728948300000|2024-10-14 23:25:00|44346|44326|44339.8|44319.8|44346|44326|44339.8|44319.8|11
1728948600000|2024-10-14 23:30:00|44341|44321|44312.4|44292.4|44341.2|44321.2|44312.4|44292.4|28
1728948900000|2024-10-14 23:35:00|44311.2|44291.2|44294.7|44274.7|44312.4|44292.4|44277|44257|56
1728949200000|2024-10-14 23:40:00|44295.9|44275.9|44274.7|44254.7|44301|44281|44273.4|44253.4|78
1728949500000|2024-10-14 23:45:00|44273.4|44253.4|44276.1|44256.1|44276.1|44256.1|44268.6|44248.6|15
1728949800000|2024-10-14 23:50:00|44274.7|44254.7|44263.4|44243.4|44274.7|44254.7|44263.4|44243.4|13
1728950100000|2024-10-14 23:55:00|44262.1|44242.1|44264.8|44244.8|44268.4|44248.4|44257.3|44237.3|21
1728950400000|2024-10-15 00:00:00|44263.6|44243.6|44277.3|44257.3|44294.8|44274.8|44259.9|44239.9|38
1728950700000|2024-10-15 00:05:00|44276.1|44256.1|44261.1|44241.1|44277.3|44257.3|44261.1|44241.1|13
1728951000000|2024-10-15 00:10:00|44260|44240|44269.8|44249.8|44279.8|44259.8|44257.3|44237.3|38
1728951300000|2024-10-15 00:15:00|44268.7|44248.7|44297.3|44277.3|44306.2|44286.2|44262.3|44242.3|75
1728951600000|2024-10-15 00:20:00|44292.3|44272.3|44313.5|44293.5|44314.7|44294.7|44291|44271|80
1728951900000|2024-10-15 00:25:00|44316.2|44296.2|44343.7|44323.7|44344.9|44324.9|44316.2|44296.2|78
1728952200000|2024-10-15 00:30:00|44344.9|44324.9|44331.2|44311.2|44361.2|44341.2|44331.2|44311.2|36
1728952500000|2024-10-15 00:35:00|44326.2|44306.2|44317.2|44297.2|44332.4|44312.4|44309.7|44289.7|78
1728952800000|2024-10-15 00:40:00|44316.1|44296.1|44299.8|44279.8|44318.6|44298.6|44299.8|44279.8|21
1728953100000|2024-10-15 00:45:00|44297.3|44277.3|44299.9|44279.9|44301.1|44281.1|44277.3|44257.3|47
1728953400000|2024-10-15 00:50:00|44298.8|44278.8|44291.3|44271.3|44298.8|44278.8|44278.6|44258.6|42
1728953700000|2024-10-15 00:55:00|44292.5|44272.5|44290|44270|44300|44280|44267.5|44247.5|56
1728954000000|2024-10-15 01:00:00|44287.5|44267.5|44295|44275|44321.3|44301.3|44257.5|44237.5|196
1728954300000|2024-10-15 01:05:00|44292.5|44272.5|44270|44250|44292.5|44272.5|44261.3|44241.3|60
1728954600000|2024-10-15 01:10:00|44266.3|44246.3|44270|44250|44302.5|44282.5|44262.5|44242.5|56
1728954900000|2024-10-15 01:15:00|44268.9|44248.9|44240|44220|44281.4|44261.4|44231.4|44211.4|150
1728955200000|2024-10-15 01:20:00|44241.2|44221.2|44295.1|44275.1|44310.1|44290.1|44230|44210|70
1728955500000|2024-10-15 01:25:00|44292.6|44272.6|44250.1|44230.1|44292.6|44272.6|44232.7|44212.7|63
1728955800000|2024-10-15 01:30:00|44246.4|44226.4|44235.1|44215.1|44260.1|44240.1|44187.6|44167.6|257
1728956100000|2024-10-15 01:35:00|44232.8|44212.8|44206.3|44186.3|44265.1|44245.1|44190.1|44170.1|114
1728956400000|2024-10-15 01:40:00|44210.1|44190.1|44113.8|44093.8|44210.1|44190.1|44109|44089|312
1728956700000|2024-10-15 01:45:00|44112.6|44092.6|44146.5|44126.5|44163.8|44143.8|44112.6|44092.6|243
1728957000000|2024-10-15 01:50:00|44145.1|44125.1|44222.5|44202.5|44257.5|44237.5|44139|44119|215
1728957300000|2024-10-15 01:55:00|44226.3|44206.3|44157.7|44137.7|44226.3|44206.3|44107.7|44087.7|133
1728957600000|2024-10-15 02:00:00|44158.8|44138.8|44265.2|44245.2|44266.4|44246.4|44139|44119|141
1728957900000|2024-10-15 02:05:00|44263.9|44243.9|44247.9|44227.9|44278.9|44258.9|44241.7|44221.7|121
1728958200000|2024-10-15 02:10:00|44246.7|44226.7|44254.1|44234.1|44257.9|44237.9|44224.2|44204.2|83
1728958500000|2024-10-15 02:15:00|44251.6|44231.6|44226.6|44206.6|44271.6|44251.6|44226.6|44206.6|32
1728958800000|2024-10-15 02:20:00|44229.1|44209.1|44260.6|44240.6|44299.3|44279.3|44229.1|44209.1|72
1728959100000|2024-10-15 02:25:00|44259.3|44239.3|44250.6|44230.6|44269.3|44249.3|44240.6|44220.6|38
1728959400000|2024-10-15 02:30:00|44251.8|44231.8|44261.8|44241.8|44305.6|44285.6|44245.6|44225.6|41
1728959700000|2024-10-15 02:35:00|44260.6|44240.6|44249.3|44229.3|44270.6|44250.6|44244.3|44224.3|23
1728960000000|2024-10-15 02:40:00|44250.7|44230.7|44149.2|44129.2|44254.3|44234.3|44149.2|44129.2|240
1728960300000|2024-10-15 02:45:00|44150.3|44130.3|44136.7|44116.7|44160.3|44140.3|44115.3|44095.3|120
1728960600000|2024-10-15 02:50:00|44138|44118|44201.7|44181.7|44223|44203|44131.7|44111.7|137
1728960900000|2024-10-15 02:55:00|44196.7|44176.7|44183.1|44163.1|44201.7|44181.7|44143|44123|53
1728961200000|2024-10-15 03:00:00|44181.7|44161.7|44149.4|44129.4|44213.1|44193.1|44149.4|44129.4|50
1728961500000|2024-10-15 03:05:00|44146.9|44126.9|44141.8|44121.8|44179.2|44159.2|44139.4|44119.4|82
1728961800000|2024-10-15 03:10:00|44140.6|44120.6|44129.3|44109.3|44170.6|44150.6|44124.3|44104.3|139
1728962100000|2024-10-15 03:15:00|44128.1|44108.1|44129.3|44109.3|44152.9|44132.9|44111.8|44091.8|108
1728962400000|2024-10-15 03:20:00|44130.5|44110.5|44106.8|44086.8|44141.8|44121.8|44079.3|44059.3|117
1728962700000|2024-10-15 03:25:00|44105.6|44085.6|44246.7|44226.7|44247|44227|44105.6|44085.6|228
1728963000000|2024-10-15 03:30:00|44249.2|44229.2|44161.8|44141.8|44253|44233|44161.8|44141.8|124
1728963300000|2024-10-15 03:35:00|44163|44143|44166.9|44146.9|44189.4|44169.4|44161.9|44141.9|43
1728963600000|2024-10-15 03:40:00|44164.4|44144.4|44149.4|44129.4|44170.5|44150.5|44141.9|44121.9|32
1728963900000|2024-10-15 03:45:00|44146.9|44126.9|44115.7|44095.7|44149.4|44129.4|44106.9|44086.9|54
1728964200000|2024-10-15 03:50:00|44112.1|44092.1|44121.9|44101.9|44128.1|44108.1|44103.1|44083.1|43
1728964500000|2024-10-15 03:55:00|44119.6|44099.6|44118.3|44098.3|44123.3|44103.3|44105.8|44085.8|28
1728964800000|2024-10-15 04:00:00|44119.4|44099.4|44070.8|44050.8|44120.8|44100.8|44070.8|44050.8|74
1728965100000|2024-10-15 04:05:00|44074.6|44054.6|44068.3|44048.3|44078.5|44058.5|44064.6|44044.6|54
1728965400000|2024-10-15 04:10:00|44071|44051|44086|44066|44107.1|44087.1|44071|44051|97
1728965700000|2024-10-15 04:15:00|44087.2|44067.2|44089.7|44069.7|44103.5|44083.5|44085.8|44065.8|24
1728966000000|2024-10-15 04:20:00|44090.8|44070.8|44082.2|44062.2|44092.2|44072.2|44076|44056|38
1728966300000|2024-10-15 04:25:00|44083.5|44063.5|44067.2|44047.2|44083.5|44063.5|44064.7|44044.7|37
1728966600000|2024-10-15 04:30:00|44072.2|44052.2|44059.7|44039.7|44079.7|44059.7|44053.6|44033.6|102
1728966900000|2024-10-15 04:35:00|44060.9|44040.9|44046.1|44026.1|44062.2|44042.2|44037.2|44017.2|62
1728967200000|2024-10-15 04:40:00|44044.7|44024.7|44077.3|44057.3|44084.6|44064.6|44043.6|44023.6|65
1728967500000|2024-10-15 04:45:00|44075.9|44055.9|44074.8|44054.8|44084.6|44064.6|44069.8|44049.8|44
1728967800000|2024-10-15 04:50:00|44076.1|44056.1|44048.5|44028.5|44079.8|44059.8|44037.3|44017.3|38
1728968100000|2024-10-15 04:55:00|44049.6|44029.6|44028.5|44008.5|44064.8|44044.8|44028.5|44008.5|69
1728968400000|2024-10-15 05:00:00|44027.3|44007.3|43927.3|43907.3|44027.3|44007.3|43922.3|43902.3|358
1728968700000|2024-10-15 05:05:00|43926.2|43906.2|43873.7|43853.7|43927.3|43907.3|43873.7|43853.7|297
1728969000000|2024-10-15 05:10:00|43874.8|43854.8|43847.4|43827.4|43888.5|43868.5|43833.7|43813.7|333
1728969300000|2024-10-15 05:15:00|43848.5|43828.5|43841.2|43821.2|43857.4|43837.4|43836|43816|115
1728969600000|2024-10-15 05:20:00|43839.9|43819.9|43849.9|43829.9|43854.9|43834.9|43837.4|43817.4|44
1728969900000|2024-10-15 05:25:00|43848.6|43828.6|43816.2|43796.2|43848.6|43828.6|43811.2|43791.2|116
1728970200000|2024-10-15 05:30:00|43814.9|43794.9|43772.6|43752.6|43833.6|43813.6|43750.1|43730.1|693
1728970500000|2024-10-15 05:35:00|43771.4|43751.4|43831.3|43811.3|43860.1|43840.1|43766.4|43746.4|257
1728970800000|2024-10-15 05:40:00|43830.1|43810.1|43856.5|43836.5|43860.1|43840.1|43802.6|43782.6|216
1728971100000|2024-10-15 05:45:00|43855.1|43835.1|43907.7|43887.7|43922.7|43902.7|43850.1|43830.1|208
1728971400000|2024-10-15 05:50:00|43906.3|43886.3|43832.7|43812.7|43906.3|43886.3|43827.7|43807.7|115
1728971700000|2024-10-15 05:55:00|43828.8|43808.8|43812.7|43792.7|43836.5|43816.5|43795.2|43775.2|209
1728972000000|2024-10-15 06:00:00|43807.7|43787.7|43772.7|43752.7|43812.7|43792.7|43762.7|43742.7|212
1728972300000|2024-10-15 06:05:00|43776.4|43756.4|43737.7|43717.7|43795.2|43775.2|43734.1|43714.1|164
1728972600000|2024-10-15 06:10:00|43739.1|43719.1|43742.7|43722.7|43752.7|43732.7|43692.7|43672.7|227
1728972900000|2024-10-15 06:15:00|43740.2|43720.2|43764.1|43744.1|43769.1|43749.1|43694.1|43674.1|151
1728973200000|2024-10-15 06:20:00|43766.4|43746.4|43747.8|43727.8|43767.8|43747.8|43702.8|43682.8|263
1728973500000|2024-10-15 06:25:00|43746.6|43726.6|43717.8|43697.8|43746.6|43726.6|43702.8|43682.8|116
1728973800000|2024-10-15 06:30:00|43719|43699|43817.8|43797.8|43820.3|43800.3|43716.6|43696.6|201
1728974100000|2024-10-15 06:35:00|43820.3|43800.3|43752.8|43732.8|43832.8|43812.8|43739.2|43719.2|188
1728974400000|2024-10-15 06:40:00|43754|43734|43764|43744|43765.2|43745.2|43715.3|43695.3|171
1728974700000|2024-10-15 06:45:00|43765.3|43745.3|43732.7|43712.7|43768.8|43748.8|43726.7|43706.7|130
1728975000000|2024-10-15 06:50:00|43731.5|43711.5|43766.5|43746.5|43782.9|43762.9|43731.5|43711.5|155
1728975300000|2024-10-15 06:55:00|43767.7|43747.7|43761.6|43741.6|43790.2|43770.2|43757.7|43737.7|115
1728975600000|2024-10-15 07:00:00|43762.7|43742.7|43741.6|43721.6|43795.2|43775.2|43717.9|43697.9|235
1728975900000|2024-10-15 07:05:00|43744.1|43724.1|43734.3|43714.3|43777.9|43757.9|43729.3|43709.3|135
1728976200000|2024-10-15 07:10:00|43736.6|43716.6|43721.6|43701.6|43762.9|43742.9|43720.6|43700.6|110
1728976500000|2024-10-15 07:15:00|43720.5|43700.5|43676.6|43656.6|43731.8|43711.8|43676.6|43656.6|113
1728976800000|2024-10-15 07:20:00|43680.5|43660.5|43655.5|43635.5|43688.2|43668.2|43651.8|43631.8|205
1728977100000|2024-10-15 07:25:00|43656.8|43636.8|43624.3|43604.3|43685.5|43665.5|43619.3|43599.3|146
1728977400000|2024-10-15 07:30:00|43626.7|43606.7|43643|43623|43686.7|43666.7|43626.7|43606.7|180
1728977700000|2024-10-15 07:35:00|43641.7|43621.7|43615.7|43595.7|43641.7|43621.7|43599.4|43579.4|160
1728978000000|2024-10-15 07:40:00|43614.4|43594.4|43654.4|43634.4|43660.4|43640.4|43610.5|43590.5|87
1728978300000|2024-10-15 07:45:00|43655.6|43635.6|43644.4|43624.4|43659.4|43639.4|43630.6|43610.6|143
1728978600000|2024-10-15 07:50:00|43645.6|43625.6|43664.3|43644.3|43672.9|43652.9|43623.1|43603.1|127
1728978900000|2024-10-15 07:55:00|43663.1|43643.1|43709.3|43689.3|43722.9|43702.9|43661.8|43641.8|143
1728979200000|2024-10-15 08:00:00|43711.8|43691.8|43587.9|43567.9|43725.6|43705.6|43587.9|43567.9|337
1728979500000|2024-10-15 08:05:00|43590.4|43570.4|43599.1|43579.1|43643|43623|43575.4|43555.4|330
1728979800000|2024-10-15 08:10:00|43598|43578|43620.5|43600.5|43644.1|43624.1|43595.5|43575.5|135
1728980100000|2024-10-15 08:15:00|43621.6|43601.6|43608|43588|43629.1|43609.1|43601.8|43581.8|72
1728980400000|2024-10-15 08:20:00|43606.7|43586.7|43641.9|43621.9|43644.2|43624.2|43603|43583|53
1728980700000|2024-10-15 08:25:00|43640.7|43620.7|43644.6|43624.6|43644.6|43624.6|43619.5|43599.5|72
1728981000000|2024-10-15 08:30:00|43643.2|43623.2|43696.9|43676.9|43698.2|43678.2|43609.6|43589.6|174
1728981300000|2024-10-15 08:35:00|43698.2|43678.2|43709.2|43689.2|43729.2|43709.2|43696.9|43676.9|130
1728981600000|2024-10-15 08:40:00|43710.4|43690.4|43767.9|43747.9|43790.4|43770.4|43704.2|43684.2|161
1728981900000|2024-10-15 08:45:00|43770.4|43750.4|43794.1|43774.1|43803.1|43783.1|43765.4|43745.4|173
1728982200000|2024-10-15 08:50:00|43792.9|43772.9|43779.3|43759.3|43810.4|43790.4|43779.3|43759.3|147
1728982500000|2024-10-15 08:55:00|43780.4|43760.4|43785.4|43765.4|43789.3|43769.3|43770.6|43750.6|72
1728982800000|2024-10-15 09:00:00|43786.8|43766.8|43806.8|43786.8|43806.8|43786.8|43779.3|43759.3|184
1728983100000|2024-10-15 09:05:00|43815.3|43795.3|43804.3|43784.3|43821.6|43801.6|43795.5|43775.5|112
1728983400000|2024-10-15 09:10:00|43805.5|43785.5|43784.3|43764.3|43811.8|43791.8|43750.3|43730.3|95
1728983700000|2024-10-15 09:15:00|43783.2|43763.2|43835.5|43815.5|43835.5|43815.5|43781.8|43761.8|76
1728984000000|2024-10-15 09:20:00|43839.4|43819.4|43836.9|43816.9|43845.5|43825.5|43825.5|43805.5|54
1728984300000|2024-10-15 09:25:00|43838.2|43818.2|43805.6|43785.6|43843|43823|43801.7|43781.7|87
1728984600000|2024-10-15 09:30:00|43804.2|43784.2|43773.1|43753.1|43804.4|43784.4|43770.6|43750.6|84
1728984900000|2024-10-15 09:35:00|43774.4|43754.4|43735.6|43715.6|43783.1|43763.1|43735.6|43715.6|64
1728985200000|2024-10-15 09:40:00|43734.4|43714.4|43739.3|43719.3|43739.3|43719.3|43719.3|43699.3|88
1728985500000|2024-10-15 09:45:00|43735.8|43715.8|43729.5|43709.5|43735.8|43715.8|43720.6|43700.6|52
1728985800000|2024-10-15 09:50:00|43730.6|43710.6|43731.8|43711.8|43749.5|43729.5|43730.6|43710.6|58
1728986100000|2024-10-15 09:55:00|43730.6|43710.6|43734.5|43714.5|43739.3|43719.3|43707|43687|87
1728986400000|2024-10-15 10:00:00|43738.3|43718.3|43709.5|43689.5|43745.7|43725.7|43709.5|43689.5|88
1728986700000|2024-10-15 10:05:00|43708.2|43688.2|43704.5|43684.5|43719.3|43699.3|43684.5|43664.5|89
1728987000000|2024-10-15 10:10:00|43703.2|43683.2|43684.5|43664.5|43704.5|43684.5|43680.7|43660.7|78
1728987300000|2024-10-15 10:15:00|43680.7|43660.7|43648.2|43628.2|43695.7|43675.7|43648.2|43628.2|226
1728987600000|2024-10-15 10:20:00|43644.6|43624.6|43718.4|43698.4|43723.2|43703.2|43622.1|43602.1|162
1728987900000|2024-10-15 10:25:00|43717.1|43697.1|43669.6|43649.6|43718.2|43698.2|43669.6|43649.6|73
1728988200000|2024-10-15 10:30:00|43670.8|43650.8|43689.6|43669.6|43699.6|43679.6|43669.6|43649.6|45
1728988500000|2024-10-15 10:35:00|43688.5|43668.5|43640.8|43620.8|43689.6|43669.6|43639.6|43619.6|50
1728988800000|2024-10-15 10:40:00|43638.3|43618.3|43632.2|43612.2|43642|43622|43629.6|43609.6|57
1728989100000|2024-10-15 10:45:00|43633.3|43613.3|43643.3|43623.3|43649.5|43629.5|43620.8|43600.8|47
1728989400000|2024-10-15 10:50:00|43642|43622|43678.3|43658.3|43683.3|43663.3|43635.8|43615.8|57
1728989700000|2024-10-15 10:55:00|43679.7|43659.7|43650.9|43630.9|43679.7|43659.7|43648.4|43628.4|42
1728990000000|2024-10-15 11:00:00|43655.7|43635.7|43664.3|43644.3|43704.3|43684.3|43652|43632|137
1728990300000|2024-10-15 11:05:00|43660.7|43640.7|43655.7|43635.7|43660.7|43640.7|43649.3|43629.3|68
1728990600000|2024-10-15 11:10:00|43652|43632|43669.4|43649.4|43684.4|43664.4|43647|43627|115
1728990900000|2024-10-15 11:15:00|43665.5|43645.5|43685.5|43665.5|43685.5|43665.5|43663|43643|48
1728991200000|2024-10-15 11:20:00|43684.4|43664.4|43670.6|43650.6|43685.5|43665.5|43654.4|43634.4|64
1728991500000|2024-10-15 11:25:00|43673.1|43653.1|43680.6|43660.6|43691.7|43671.7|43664.4|43644.4|107
1728991800000|2024-10-15 11:30:00|43679.2|43659.2|43695.8|43675.8|43698.1|43678.1|43652.1|43632.1|160
1728992100000|2024-10-15 11:35:00|43693.3|43673.3|43702|43682|43713.3|43693.3|43689.4|43669.4|155
1728992400000|2024-10-15 11:40:00|43700.6|43680.6|43745.6|43725.6|43795.6|43775.6|43697.2|43677.2|337
1728992700000|2024-10-15 11:45:00|43744.5|43724.5|43825.5|43805.5|43876.8|43856.8|43743.1|43723.1|959
1728993000000|2024-10-15 11:50:00|43823.1|43803.1|43911.4|43891.4|43948.9|43928.9|43821.8|43801.8|564
1728993300000|2024-10-15 11:55:00|43912.8|43892.8|43906.3|43886.3|43922.4|43902.4|43875.1|43855.1|396
1728993600000|2024-10-15 12:00:00|43905.1|43885.1|43955.1|43935.1|43955.1|43935.1|43889.9|43869.9|379
1728993900000|2024-10-15 12:05:00|43957.6|43937.6|43949.9|43929.9|43978.8|43958.8|43949.9|43929.9|289
1728994200000|2024-10-15 12:10:00|43951.1|43931.1|43941.1|43921.1|44027.3|44007.3|43926.3|43906.3|503
1728994500000|2024-10-15 12:15:00|43940|43920|43914.2|43894.2|43975|43955|43909|43889|409
1728994800000|2024-10-15 12:20:00|43915.4|43895.4|43856|43836|43919|43899|43838.5|43818.5|441
1728995100000|2024-10-15 12:25:00|43854.8|43834.8|43844.8|43824.8|43854.8|43834.8|43838.5|43818.5|173
1728995400000|2024-10-15 12:30:00|43843.5|43823.5|43784.6|43764.6|43848.5|43828.5|43782.1|43762.1|351
1728995700000|2024-10-15 12:35:00|43787.1|43767.1|43737.4|43717.4|43794.6|43774.6|43736|43716|240
1728996000000|2024-10-15 12:40:00|43736.2|43716.2|43683.7|43663.7|43736.2|43716.2|43673.5|43653.5|458
1728996300000|2024-10-15 12:45:00|43684.9|43664.9|43668.5|43648.5|43688.5|43668.5|43651|43631|249
1728996600000|2024-10-15 12:50:00|43664.9|43644.9|43626.3|43606.3|43687.4|43667.4|43616.3|43596.3|288
1728996900000|2024-10-15 12:55:00|43625.1|43605.1|43663.8|43643.8|43673.8|43653.8|43610.1|43590.1|476
1728997200000|2024-10-15 13:00:00|43661.3|43641.3|43755.1|43735.1|43806.3|43786.3|43636.3|43616.3|788
1728997500000|2024-10-15 13:05:00|43751.3|43731.3|43727.8|43707.8|43772.6|43752.6|43702.6|43682.6|377
1728997800000|2024-10-15 13:10:00|43729|43709|43745.4|43725.4|43746.7|43726.7|43652.8|43632.8|435
1728998100000|2024-10-15 13:15:00|43746.5|43726.5|43769.2|43749.2|43782.9|43762.9|43731.5|43711.5|288
1728998400000|2024-10-15 13:20:00|43767.9|43747.9|43779|43759|43829|43809|43759|43739|213
1728998700000|2024-10-15 13:25:00|43781.5|43761.5|43780.4|43760.4|43787.7|43767.7|43749.1|43729.1|191
1728999000000|2024-10-15 13:30:00|43782.7|43762.7|43750.6|43730.6|43797.9|43777.9|43730.2|43710.2|702
1728999300000|2024-10-15 13:35:00|43751.8|43731.8|43721.8|43701.8|43772.9|43752.9|43711.8|43691.8|275
1728999600000|2024-10-15 13:40:00|43723.1|43703.1|43697.2|43677.2|43740.6|43720.6|43657.2|43637.2|766
1728999900000|2024-10-15 13:45:00|43699.7|43679.7|43666.1|43646.1|43701.1|43681.1|43643.4|43623.4|456
1729000200000|2024-10-15 13:50:00|43664.9|43644.9|43715.9|43695.9|43740.9|43720.9|43661.1|43641.1|351
1729000500000|2024-10-15 13:55:00|43714.5|43694.5|43672.3|43652.3|43718.4|43698.4|43656.1|43636.1|474
1729000800000|2024-10-15 14:00:00|43671.1|43651.1|43697.3|43677.3|43698.6|43678.6|43657.3|43637.3|264
1729001100000|2024-10-15 14:05:00|43698.6|43678.6|43814.6|43794.6|43814.6|43794.6|43676.1|43656.1|421
1729001400000|2024-10-15 14:10:00|43813.4|43793.4|43793.3|43773.3|43869.4|43849.4|43788.3|43768.3|594
1729001700000|2024-10-15 14:15:00|43791.9|43771.9|43876.9|43856.9|43878.3|43858.3|43768.3|43748.3|331
1729002000000|2024-10-15 14:20:00|43878.1|43858.1|43806.8|43786.8|43902.9|43882.9|43790.6|43770.6|868
1729002300000|2024-10-15 14:25:00|43809.3|43789.3|43770.4|43750.4|43822.9|43802.9|43770.4|43750.4|224
1729002600000|2024-10-15 14:30:00|43769.3|43749.3|43700.4|43680.4|43769.3|43749.3|43666.8|43646.8|464
1729002900000|2024-10-15 14:35:00|43699.3|43679.3|43670.7|43650.7|43717.9|43697.9|43663.1|43643.1|281
1729003200000|2024-10-15 14:40:00|43671.8|43651.8|43729.3|43709.3|43735.7|43715.7|43648.2|43628.2|232
1729003500000|2024-10-15 14:45:00|43725.5|43705.5|43719.7|43699.7|43738.6|43718.6|43671.1|43651.1|279
1729003800000|2024-10-15 14:50:00|43720.9|43700.9|43769.4|43749.4|43774.4|43754.4|43713.6|43693.6|379
1729004100000|2024-10-15 14:55:00|43768.2|43748.2|43681.9|43661.9|43770.7|43750.7|43680.7|43660.7|171
1729004400000|2024-10-15 15:00:00|43683.2|43663.2|43685.7|43665.7|43703.2|43683.2|43663.2|43643.2|265
1729004700000|2024-10-15 15:05:00|43688.2|43668.2|43678.3|43658.3|43703.3|43683.3|43663.2|43643.2|186
1729005000000|2024-10-15 15:10:00|43675.8|43655.8|43698.3|43678.3|43708.5|43688.5|43658.5|43638.5|243
1729005300000|2024-10-15 15:15:00|43702.1|43682.1|43705.8|43685.8|43709.4|43689.4|43669.6|43649.6|149
1729005600000|2024-10-15 15:20:00|43709.4|43689.4|43673.3|43653.3|43729.4|43709.4|43664.5|43644.5|210
1729005900000|2024-10-15 15:25:00|43672.2|43652.2|43700.6|43680.6|43705.6|43685.6|43672|43652|257
1729006200000|2024-10-15 15:30:00|43699.5|43679.5|43690.4|43670.4|43750.6|43730.6|43690.4|43670.4|210
1729006500000|2024-10-15 15:35:00|43690.6|43670.6|43678.4|43658.4|43695.7|43675.7|43677|43657|217
1729006800000|2024-10-15 15:40:00|43682|43662|43659.5|43639.5|43686.8|43666.8|43639.5|43619.5|359
1729007100000|2024-10-15 15:45:00|43658.4|43638.4|43584.7|43564.7|43659.5|43639.5|43559.9|43539.9|656
1729007400000|2024-10-15 15:50:00|43583.6|43563.6|43598.4|43578.4|43624.8|43604.8|43583.6|43563.6|235
1729007700000|2024-10-15 15:55:00|43599.6|43579.6|43584.6|43564.6|43607.3|43587.3|43584.6|43564.6|124
1729008000000|2024-10-15 16:00:00|43585.7|43565.7|43581|43561|43592.3|43572.3|43560.9|43540.9|200
1729008300000|2024-10-15 16:05:00|43579.8|43559.8|43603.5|43583.5|43607.3|43587.3|43573.5|43553.5|325
1729008600000|2024-10-15 16:10:00|43604.6|43584.6|43602.3|43582.3|43627.3|43607.3|43596.2|43576.2|182
1729008900000|2024-10-15 16:15:00|43598.5|43578.5|43632.4|43612.4|43632.4|43612.4|43592.3|43572.3|150
1729009200000|2024-10-15 16:20:00|43633.7|43613.7|43609.7|43589.7|43637.4|43617.4|43605.8|43585.8|150
1729009500000|2024-10-15 16:25:00|43612|43592|43642|43622|43642|43622|43612|43592|146
1729009800000|2024-10-15 16:30:00|43643.3|43623.3|43670.9|43650.9|43685.9|43665.9|43643.3|43623.3|285
1729010100000|2024-10-15 16:35:00|43672|43652|43670.9|43650.9|43688.4|43668.4|43669.7|43649.7|172
1729010400000|2024-10-15 16:40:00|43669.7|43649.7|43637.2|43617.2|43683.4|43663.4|43632.2|43612.2|274
1729010700000|2024-10-15 16:45:00|43638.4|43618.4|43633.4|43613.4|43643.6|43623.6|43623.4|43603.4|242
1729011000000|2024-10-15 16:50:00|43633.6|43613.6|43642.3|43622.3|43648.6|43628.6|43614.8|43594.8|237
1729011300000|2024-10-15 16:55:00|43640.9|43620.9|43635.9|43615.9|43663.4|43643.4|43628.8|43608.8|662
1729011600000|2024-10-15 17:00:00|43639.8|43619.8|43618.5|43598.5|43639.8|43619.8|43612.3|43592.3|260
1729011900000|2024-10-15 17:05:00|43619.8|43599.8|43612.1|43592.1|43626.2|43606.2|43609.6|43589.6|129
1729012200000|2024-10-15 17:10:00|43609.6|43589.6|43617.1|43597.1|43620.8|43600.8|43605.8|43585.8|83
1729012500000|2024-10-15 17:15:00|43613.3|43593.3|43606|43586|43618.5|43598.5|43594.6|43574.6|106
1729012800000|2024-10-15 17:20:00|43608.5|43588.5|43615.8|43595.8|43619.9|43599.9|43595.8|43575.8|133
1729013100000|2024-10-15 17:25:00|43612.2|43592.2|43602.2|43582.2|43612.2|43592.2|43598.3|43578.3|115
1729013400000|2024-10-15 17:30:00|43600.8|43580.8|43607.2|43587.2|43620.9|43600.9|43589.5|43569.5|128
1729013700000|2024-10-15 17:35:00|43608.4|43588.4|43608.6|43588.6|43617.2|43597.2|43607.2|43587.2|45
1729014000000|2024-10-15 17:40:00|43609.7|43589.7|43607.2|43587.2|43618.6|43598.6|43606.1|43586.1|83
1729014300000|2024-10-15 17:45:00|43606.1|43586.1|43632.1|43612.1|43634.6|43614.6|43606.1|43586.1|77
1729014600000|2024-10-15 17:50:00|43633.4|43613.4|43608.4|43588.4|43633.4|43613.4|43608.4|43588.4|73
1729014900000|2024-10-15 17:55:00|43605.7|43585.7|43588.4|43568.4|43609.6|43589.6|43588.4|43568.4|102
1729015200000|2024-10-15 18:00:00|43591.1|43571.1|43597.3|43577.3|43612.3|43592.3|43587.3|43567.3|72
1729015500000|2024-10-15 18:05:00|43596.2|43576.2|43617.1|43597.1|43619.6|43599.6|43589.8|43569.8|46
1729015800000|2024-10-15 18:10:00|43614.6|43594.6|43619.6|43599.6|43624.6|43604.6|43612.1|43592.1|46
1729016100000|2024-10-15 18:15:00|43618.5|43598.5|43632.2|43612.2|43632.2|43612.2|43606|43586|65
1729016400000|2024-10-15 18:20:00|43631|43611|43660.8|43640.8|43664.7|43644.7|43629.7|43609.7|30
1729016700000|2024-10-15 18:25:00|43659.7|43639.7|43637.6|43617.6|43659.7|43639.7|43637.6|43617.6|90
1729017000000|2024-10-15 18:30:00|43636.5|43616.5|43649.5|43629.5|43653.1|43633.1|43633.5|43613.5|134
1729017300000|2024-10-15 18:35:00|43648.1|43628.1|43646.8|43626.8|43649.3|43629.3|43637|43617|114
1729017600000|2024-10-15 18:40:00|43649.3|43629.3|43681.8|43661.8|43681.8|43661.8|43649.3|43629.3|76
1729017900000|2024-10-15 18:45:00|43680.7|43660.7|43681.8|43661.8|43681.8|43661.8|43674.3|43654.3|121
1729018200000|2024-10-15 18:50:00|43679.3|43659.3|43691.9|43671.9|43703|43683|43679.3|43659.3|50
1729018500000|2024-10-15 18:55:00|43690.5|43670.5|43679.4|43659.4|43694.4|43674.4|43679.4|43659.4|42
1729018800000|2024-10-15 19:00:00|43680.5|43660.5|43664.4|43644.4|43681.9|43661.9|43664.4|43644.4|52
1729019100000|2024-10-15 19:05:00|43661.9|43641.9|43656.9|43636.9|43666.9|43646.9|43655.6|43635.6|27
1729019400000|2024-10-15 19:10:00|43659.4|43639.4|43674.4|43654.4|43684.4|43664.4|43659.4|43639.4|39
1729019700000|2024-10-15 19:15:00|43675.6|43655.6|43684.4|43664.4|43689.2|43669.2|43675.6|43655.6|31
1729020000000|2024-10-15 19:20:00|43683.3|43663.3|43693.1|43673.1|43701.7|43681.7|43675.6|43655.6|59
1729020300000|2024-10-15 19:25:00|43695.6|43675.6|43683.3|43663.3|43695.6|43675.6|43683.3|43663.3|130
1729020600000|2024-10-15 19:30:00|43684.5|43664.5|43692|43672|43695.6|43675.6|43682|43662|63
1729020900000|2024-10-15 19:35:00|43690.8|43670.8|43677|43657|43692|43672|43677|43657|39
1729021200000|2024-10-15 19:40:00|43678.2|43658.2|43672|43652|43682|43662|43672|43652|37
1729021500000|2024-10-15 19:45:00|43669.5|43649.5|43682|43662|43684.5|43664.5|43664.5|43644.5|39
1729021800000|2024-10-15 19:50:00|43684.5|43664.5|43687.1|43667.1|43689.6|43669.6|43672.1|43652.1|118
1729022100000|2024-10-15 19:55:00|43684.6|43664.6|43695.7|43675.7|43699.6|43679.6|43677.1|43657.1|98
1729022400000|2024-10-15 20:00:00|43694.6|43674.6|43674.6|43654.6|43708.2|43688.2|43674.6|43654.6|109
1729022700000|2024-10-15 20:05:00|43673.4|43653.4|43672.1|43652.1|43678.5|43658.5|43672.1|43652.1|22
1729023000000|2024-10-15 20:10:00|43667.1|43647.1|43644.6|43624.6|43667.1|43647.1|43644.6|43624.6|67
1729023300000|2024-10-15 20:15:00|43643.3|43623.3|43639.6|43619.6|43644.6|43624.6|43639.6|43619.6|24
1729023600000|2024-10-15 20:20:00|43640.8|43620.8|43643.5|43623.5|43644.7|43624.7|43639.6|43619.6|45
1729023900000|2024-10-15 20:25:00|43644.7|43624.7|43649.7|43629.7|43649.7|43629.7|43639.7|43619.7|44
1729024200000|2024-10-15 20:30:00|43647|43627|43649.7|43629.7|43649.7|43629.7|43647|43627|5
1729024500000|2024-10-15 20:35:00|43650.8|43630.8|43650.9|43630.9|43650.9|43630.9|43648.3|43628.3|12
1729024800000|2024-10-15 20:40:00|43652.2|43632.2|43662.2|43642.2|43662.2|43642.2|43652.2|43632.2|22
1729025100000|2024-10-15 20:45:00|43660.9|43640.9|43659.7|43639.7|43662.2|43642.2|43658.4|43638.4|21
1729025400000|2024-10-15 20:50:00|43661.1|43641.1|43684.8|43664.8|43684.8|43664.8|43661.1|43641.1|28
1729025700000|2024-10-15 20:55:00|43686.1|43666.1|43674.8|43654.8|43689.8|43669.8|43672.3|43652.3|118
1729029600000|2024-10-15 22:00:00|43648.6|43628.6|43648.6|43628.6|43656.1|43636.1|43639.8|43619.8|68
1729029900000|2024-10-15 22:05:00|43649.8|43629.8|43645|43625|43651.1|43631.1|43636.1|43616.1|14
1729030200000|2024-10-15 22:10:00|43643.6|43623.6|43669.8|43649.8|43669.8|43649.8|43643.6|43623.6|33
1729030500000|2024-10-15 22:15:00|43668.7|43648.7|43678.7|43658.7|43678.7|43658.7|43668.7|43648.7|7
1729030800000|2024-10-15 22:20:00|43681.2|43661.2|43665.1|43645.1|43681.2|43661.2|43662.6|43642.6|102
1729031100000|2024-10-15 22:25:00|43666.2|43646.2|43673.7|43653.7|43673.7|43653.7|43666.2|43646.2|8
1729031400000|2024-10-15 22:30:00|43674.9|43654.9|43675.1|43655.1|43683.7|43663.7|43674.9|43654.9|12
1729031700000|2024-10-15 22:35:00|43677.6|43657.6|43668.7|43648.7|43678.7|43658.7|43668.7|43648.7|16
1729032000000|2024-10-15 22:40:00|43668.8|43648.8|43662.6|43642.6|43668.8|43648.8|43662.6|43642.6|11
1729032300000|2024-10-15 22:45:00|43659.9|43639.9|43664.9|43644.9|43666.3|43646.3|43658.8|43638.8|2
1729032600000|2024-10-15 22:50:00|43667.6|43647.6|43679.9|43659.9|43679.9|43659.9|43667.6|43647.6|9
1729032900000|2024-10-15 22:55:00|43678.8|43658.8|43682.5|43662.5|43689.9|43669.9|43678.8|43658.8|22
1729033200000|2024-10-15 23:00:00|43683.8|43663.8|43686.3|43666.3|43690|43670|43683.8|43663.8|25
1729033500000|2024-10-15 23:05:00|43685|43665|43678.8|43658.8|43686.3|43666.3|43678.8|43658.8|15
1729033800000|2024-10-15 23:10:00|43680|43660|43682.7|43662.7|43683.9|43663.9|43680|43660|0
1729034100000|2024-10-15 23:15:00|43681.4|43661.4|43678.7|43658.7|43681.4|43661.4|43675.2|43655.2|21
1729034400000|2024-10-15 23:20:00|43680|43660|43686.4|43666.4|43686.4|43666.4|43680|43660|6
1729034700000|2024-10-15 23:25:00|43687.5|43667.5|43691.4|43671.4|43691.4|43671.4|43687.5|43667.5|1
1729035000000|2024-10-15 23:30:00|43690.1|43670.1|43693.9|43673.9|43697.6|43677.6|43686.4|43666.4|35
1729035300000|2024-10-15 23:35:00|43696.4|43676.4|43701.4|43681.4|43705.1|43685.1|43696.4|43676.4|33
1729035600000|2024-10-15 23:40:00|43702.8|43682.8|43702.8|43682.8|43704|43684|43697.8|43677.8|16
1729035900000|2024-10-15 23:45:00|43701.5|43681.5|43689|43669|43706.5|43686.5|43685.1|43665.1|38
1729036200000|2024-10-15 23:50:00|43685.1|43665.1|43665.4|43645.4|43685.1|43665.1|43665.3|43645.3|17
1729036500000|2024-10-15 23:55:00|43664.2|43644.2|43644.2|43624.2|43664.2|43644.2|43634|43614|66
1729036800000|2024-10-16 00:00:00|43642.9|43622.9|43620.6|43600.6|43646.5|43626.5|43620.6|43600.6|127
1729037100000|2024-10-16 00:05:00|43621.7|43601.7|43556.8|43536.8|43621.7|43601.7|43551.8|43531.8|132
1729037400000|2024-10-16 00:10:00|43555.4|43535.4|43587.9|43567.9|43592.9|43572.9|43546.8|43526.8|53
1729037700000|2024-10-16 00:15:00|43586.8|43566.8|43586.6|43566.6|43587.9|43567.9|43564.3|43544.3|46
1729038000000|2024-10-16 00:20:00|43589.1|43569.1|43594.1|43574.1|43599.1|43579.1|43574.1|43554.1|45
1729038300000|2024-10-16 00:25:00|43592.7|43572.7|43588|43568|43595.5|43575.5|43586.6|43566.6|25
1729038600000|2024-10-16 00:30:00|43586.8|43566.8|43588|43568|43593|43573|43579.1|43559.1|16
1729038900000|2024-10-16 00:35:00|43586.8|43566.8|43599.1|43579.1|43601.6|43581.6|43585.3|43565.3|16
1729039200000|2024-10-16 00:40:00|43600.3|43580.3|43590.3|43570.3|43604.1|43584.1|43588|43568|38
1729039500000|2024-10-16 00:45:00|43589.2|43569.2|43586.7|43566.7|43593|43573|43584.2|43564.2|21
1729039800000|2024-10-16 00:50:00|43588|43568|43595.8|43575.8|43596.9|43576.9|43578|43558|12
1729040100000|2024-10-16 00:55:00|43593|43573|43595.6|43575.6|43605.3|43585.3|43591.9|43571.9|28
1729040400000|2024-10-16 01:00:00|43594.2|43574.2|43669.7|43649.7|43688.5|43668.5|43583.1|43563.1|234
1729040700000|2024-10-16 01:05:00|43668.5|43648.5|43663.5|43643.5|43691|43671|43662.2|43642.2|89
1729041000000|2024-10-16 01:10:00|43662.2|43642.2|43650.8|43630.8|43682.2|43662.2|43632.2|43612.2|55
1729041300000|2024-10-16 01:15:00|43652|43632|43671.1|43651.1|43708.3|43688.3|43652|43632|100
1729041600000|2024-10-16 01:20:00|43669.7|43649.7|43677.2|43657.2|43698.4|43678.4|43652.2|43632.2|61
1729041900000|2024-10-16 01:25:00|43676.1|43656.1|43670.9|43650.9|43705.9|43685.9|43649.7|43629.7|95
1729042200000|2024-10-16 01:30:00|43673.4|43653.4|43705.9|43685.9|43725.9|43705.9|43673.4|43653.4|149
1729042500000|2024-10-16 01:35:00|43699.8|43679.8|43748.4|43728.4|43749.6|43729.6|43683.4|43663.4|212
1729042800000|2024-10-16 01:40:00|43750.9|43730.9|43787.3|43767.3|43810.9|43790.9|43744.8|43724.8|199
1729043100000|2024-10-16 01:45:00|43786.2|43766.2|43732.3|43712.3|43788.4|43768.4|43729.8|43709.8|109
1729043400000|2024-10-16 01:50:00|43731.2|43711.2|43796|43776|43799.6|43779.6|43728.7|43708.7|103
1729043700000|2024-10-16 01:55:00|43793.5|43773.5|43802.1|43782.1|43807.1|43787.1|43751.2|43731.2|96
1729044000000|2024-10-16 02:00:00|43807.1|43787.1|43756|43736|43843.5|43823.5|43756|43736|239
1729044300000|2024-10-16 02:05:00|43753.5|43733.5|43736|43716|43753.5|43733.5|43709.6|43689.6|96
1729044600000|2024-10-16 02:10:00|43737.4|43717.4|43731|43711|43783.5|43763.5|43714.9|43694.9|78
1729044900000|2024-10-16 02:15:00|43729.7|43709.7|43694.7|43674.7|43729.7|43709.7|43684.7|43664.7|49
1729045200000|2024-10-16 02:20:00|43695.8|43675.8|43694.9|43674.9|43698.6|43678.6|43656.1|43636.1|159
1729045500000|2024-10-16 02:25:00|43696.1|43676.1|43687.2|43667.2|43701.1|43681.1|43681.1|43661.1|29
1729045800000|2024-10-16 02:30:00|43688.6|43668.6|43731.1|43711.1|43733.6|43713.6|43662.5|43642.5|164
1729046100000|2024-10-16 02:35:00|43732.2|43712.2|43792.5|43772.5|43796.1|43776.1|43723.6|43703.6|215
1729046400000|2024-10-16 02:40:00|43788.6|43768.6|43767.5|43747.5|43792.5|43772.5|43747.5|43727.5|92
1729046700000|2024-10-16 02:45:00|43769.8|43749.8|43793.7|43773.7|43811.1|43791.1|43762.5|43742.5|74
1729047000000|2024-10-16 02:50:00|43794.8|43774.8|43797.5|43777.5|43808.7|43788.7|43773.7|43753.7|44
1729047300000|2024-10-16 02:55:00|43798.7|43778.7|43833.7|43813.7|43841.2|43821.2|43798.7|43778.7|81
1729047600000|2024-10-16 03:00:00|43832.5|43812.5|43823.5|43803.5|43841.2|43821.2|43813.7|43793.7|71
1729047900000|2024-10-16 03:05:00|43827.3|43807.3|43857.4|43837.4|43892.3|43872.3|43823.5|43803.5|159
1729048200000|2024-10-16 03:10:00|43856.2|43836.2|43893.5|43873.5|43922.1|43902.1|43856.2|43836.2|197
1729048500000|2024-10-16 03:15:00|43894.9|43874.9|43821.3|43801.3|43896|43876|43819.9|43799.9|93
1729048800000|2024-10-16 03:20:00|43820.1|43800.1|43844.9|43824.9|43848.5|43828.5|43812.4|43792.4|119
1729049100000|2024-10-16 03:25:00|43843.5|43823.5|43821.1|43801.1|43843.5|43823.5|43814.9|43794.9|99
1729049400000|2024-10-16 03:30:00|43822.4|43802.4|43816.3|43796.3|43836.3|43816.3|43791.3|43771.3|52
1729049700000|2024-10-16 03:35:00|43817.4|43797.4|43825|43805|43837.5|43817.5|43816.3|43796.3|36
1729050000000|2024-10-16 03:40:00|43827.5|43807.5|43826.3|43806.3|43837.5|43817.5|43821.3|43801.3|27
1729050300000|2024-10-16 03:45:00|43828.6|43808.6|43831.4|43811.4|43832.5|43812.5|43817.5|43797.5|16
1729050600000|2024-10-16 03:50:00|43830|43810|43842.5|43822.5|43845.2|43825.2|43827.5|43807.5|11
1729050900000|2024-10-16 03:55:00|43846.4|43826.4|43831.4|43811.4|43846.4|43826.4|43830|43810|27
1729051200000|2024-10-16 04:00:00|43832.5|43812.5|43837.5|43817.5|43842.5|43822.5|43831.4|43811.4|26
1729051500000|2024-10-16 04:05:00|43836.2|43816.2|43827.6|43807.6|43836.2|43816.2|43823.7|43803.7|13
1729051800000|2024-10-16 04:10:00|43828.7|43808.7|43826.4|43806.4|43828.7|43808.7|43811.4|43791.4|12
1729052100000|2024-10-16 04:15:00|43825.1|43805.1|43792.4|43772.4|43828.7|43808.7|43787.6|43767.6|27
1729052400000|2024-10-16 04:20:00|43791.2|43771.2|43790.1|43770.1|43791.2|43771.2|43783.7|43763.7|22
1729052700000|2024-10-16 04:25:00|43788.7|43768.7|43768.8|43748.8|43788.7|43768.7|43767.6|43747.6|21
1729053000000|2024-10-16 04:30:00|43770.1|43750.1|43786|43766|43788.8|43768.8|43770.1|43750.1|30
1729053300000|2024-10-16 04:35:00|43787.4|43767.4|43817.7|43797.7|43818.8|43798.8|43787.4|43767.4|22
1729053600000|2024-10-16 04:40:00|43821.5|43801.5|43867.7|43847.7|43867.7|43847.7|43821.5|43801.5|52
1729053900000|2024-10-16 04:45:00|43868.8|43848.8|43857.7|43837.7|43868.8|43848.8|43853.8|43833.8|58
1729054200000|2024-10-16 04:50:00|43856.6|43836.6|43857.7|43837.7|43860|43840|43851.3|43831.3|41
1729054500000|2024-10-16 04:55:00|43855.2|43835.2|43883.9|43863.9|43887.7|43867.7|43852.7|43832.7|28
1729054800000|2024-10-16 05:00:00|43882.7|43862.7|43855.2|43835.2|43882.7|43862.7|43843.9|43823.9|133
1729055100000|2024-10-16 05:05:00|43853.9|43833.9|43773.9|43753.9|43853.9|43833.9|43772.5|43752.5|101
1729055400000|2024-10-16 05:10:00|43775.3|43755.3|43802.5|43782.5|43810|43790|43773.9|43753.9|43
1729055700000|2024-10-16 05:15:00|43801.4|43781.4|43793.9|43773.9|43816.2|43796.2|43778.9|43758.9|45
1729056000000|2024-10-16 05:20:00|43791.4|43771.4|43766.4|43746.4|43793.9|43773.9|43751.4|43731.4|40
1729056300000|2024-10-16 05:25:00|43763.9|43743.9|43816.5|43796.5|43816.5|43796.5|43763.9|43743.9|32
1729056600000|2024-10-16 05:30:00|43817.8|43797.8|43746.5|43726.5|43817.8|43797.8|43731.5|43711.5|159
1729056900000|2024-10-16 05:35:00|43747.6|43727.6|43756.5|43736.5|43757.6|43737.6|43729|43709|56
1729057200000|2024-10-16 05:40:00|43755.4|43735.4|43801.5|43781.5|43817.9|43797.9|43752.6|43732.6|81
1729057500000|2024-10-16 05:45:00|43802.9|43782.9|43794|43774|43854|43834|43772.7|43752.7|83
1729057800000|2024-10-16 05:50:00|43796.5|43776.5|43753.8|43733.8|43804|43784|43741.5|43721.5|156
1729058100000|2024-10-16 05:55:00|43752.7|43732.7|43782.7|43762.7|43797.7|43777.7|43751.5|43731.5|41
1729058400000|2024-10-16 06:00:00|43781.6|43761.6|43726.6|43706.6|43782.7|43762.7|43702.7|43682.7|164
1729058700000|2024-10-16 06:05:00|43727.7|43707.7|43712.7|43692.7|43732.7|43712.7|43681.6|43661.6|86
1729059000000|2024-10-16 06:10:00|43707.7|43687.7|43704.1|43684.1|43722.7|43702.7|43680.5|43660.5|134
1729059300000|2024-10-16 06:15:00|43703|43683|43719.1|43699.1|43749.1|43729.1|43698|43678|72
1729059600000|2024-10-16 06:20:00|43721.4|43701.4|43744.1|43724.1|43751.6|43731.6|43684.1|43664.1|133
1729059900000|2024-10-16 06:25:00|43745.3|43725.3|43796.7|43776.7|43804.2|43784.2|43745.3|43725.3|83
1729060200000|2024-10-16 06:30:00|43795.5|43775.5|43699.2|43679.2|43819.2|43799.2|43689.2|43669.2|118
1729060500000|2024-10-16 06:35:00|43698|43678|43801.5|43781.5|43811.4|43791.4|43694.2|43674.2|130
1729060800000|2024-10-16 06:40:00|43800.3|43780.3|43817.6|43797.6|43827.6|43807.6|43786.5|43766.5|172
1729061100000|2024-10-16 06:45:00|43816.5|43796.5|43811.5|43791.5|43839.2|43819.2|43779|43759|76
1729061400000|2024-10-16 06:50:00|43810.1|43790.1|43810.1|43790.1|43841.5|43821.5|43801.5|43781.5|121
1729061700000|2024-10-16 06:55:00|43812.6|43792.6|43853.8|43833.8|43853.8|43833.8|43812.6|43792.6|130
1729062000000|2024-10-16 07:00:00|43862.4|43842.4|43811.3|43791.3|43865.2|43845.2|43799.9|43779.9|249
1729062300000|2024-10-16 07:05:00|43813.8|43793.8|43847.7|43827.7|43888.8|43868.8|43783.8|43763.8|153
1729062600000|2024-10-16 07:10:00|43849.1|43829.1|43823.8|43803.8|43850.2|43830.2|43807.7|43787.7|128
1729062900000|2024-10-16 07:15:00|43825.2|43805.2|43882.5|43862.5|43882.5|43862.5|43768.8|43748.8|115
1729063200000|2024-10-16 07:20:00|43881.3|43861.3|43821.4|43801.4|43928.9|43908.9|43811.4|43791.4|202
1729063500000|2024-10-16 07:25:00|43820.2|43800.2|43918.9|43898.9|43918.9|43898.9|43820.2|43800.2|119
1729063800000|2024-10-16 07:30:00|43917.7|43897.7|43936.4|43916.4|43945|43925|43901.6|43881.6|111
1729064100000|2024-10-16 07:35:00|43937.5|43917.5|43940|43920|43972.5|43952.5|43926.4|43906.4|200
1729064400000|2024-10-16 07:40:00|43941.2|43921.2|43983.9|43963.9|43990.3|43970.3|43933.9|43913.9|133
1729064700000|2024-10-16 07:45:00|43985.1|43965.1|44043.9|44023.9|44051.2|44031.2|43982.6|43962.6|256
1729065000000|2024-10-16 07:50:00|44046.4|44026.4|44126.5|44106.5|44141.2|44121.2|44035.1|44015.1|415
1729065300000|2024-10-16 07:55:00|44125.1|44105.1|44067.8|44047.8|44126.5|44106.5|44049|44029|257
1729065600000|2024-10-16 08:00:00|44066.7|44046.7|43974.2|43954.2|44109|44089|43969.2|43949.2|316
1729065900000|2024-10-16 08:05:00|43973.1|43953.1|43985.4|43965.4|44008.8|43988.8|43924.5|43904.5|366
1729066200000|2024-10-16 08:10:00|43984|43964|43932.9|43912.9|43990.4|43970.4|43925.4|43905.4|198
1729066500000|2024-10-16 08:15:00|43931.8|43911.8|43970.2|43950.2|43971.5|43951.5|43929|43909|131
1729066800000|2024-10-16 08:20:00|43971.5|43951.5|43939.3|43919.3|43971.5|43951.5|43935.2|43915.2|188
1729067100000|2024-10-16 08:25:00|43937.9|43917.9|43986.8|43966.8|43990.4|43970.4|43905.4|43885.4|128
1729067400000|2024-10-16 08:30:00|43983.2|43963.2|43989.3|43969.3|43994.3|43974.3|43971.6|43951.6|67
1729067700000|2024-10-16 08:35:00|43990.5|43970.5|43944.1|43924.1|43990.5|43970.5|43923|43903|101
1729068000000|2024-10-16 08:40:00|43945.5|43925.5|43979.1|43959.1|43981.6|43961.6|43943|43923|105
1729068300000|2024-10-16 08:45:00|43981.6|43961.6|43981.6|43961.6|43982.8|43962.8|43961.6|43941.6|106
1729068600000|2024-10-16 08:50:00|43983|43963|44006.7|43986.7|44027.8|44007.8|43970.3|43950.3|129
1729068900000|2024-10-16 08:55:00|44005.3|43985.3|43985.5|43965.5|44014.2|43994.2|43956.4|43936.4|134
1729069200000|2024-10-16 09:00:00|43989.2|43969.2|44029.2|44009.2|44031.7|44011.7|43964.2|43944.2|89
1729069500000|2024-10-16 09:05:00|44025.6|44005.6|44056.7|44036.7|44067.8|44047.8|44016.7|43996.7|82
1729069800000|2024-10-16 09:10:00|44057.8|44037.8|44066.7|44046.7|44092.8|44072.8|44035.3|44015.3|99
1729070100000|2024-10-16 09:15:00|44065.6|44045.6|44057.6|44037.6|44095.1|44075.1|44057.6|44037.6|104
1729070400000|2024-10-16 09:20:00|44058.8|44038.8|44070.1|44050.1|44074|44054|44036.5|44016.5|81
1729070700000|2024-10-16 09:25:00|44067.6|44047.6|44096.8|44076.8|44096.8|44076.8|44040.1|44020.1|205
1729071000000|2024-10-16 09:30:00|44102.9|44082.9|44086.8|44066.8|44109.3|44089.3|44086.8|44066.8|81
1729071300000|2024-10-16 09:35:00|44084.3|44064.3|44099.3|44079.3|44111.8|44091.8|44079.3|44059.3|75
1729071600000|2024-10-16 09:40:00|44101.8|44081.8|44084.3|44064.3|44104.3|44084.3|44081.6|44061.6|66
1729071900000|2024-10-16 09:45:00|44085.7|44065.7|44083|44063|44099.1|44079.1|44080.7|44060.7|36
1729072200000|2024-10-16 09:50:00|44078|44058|44078|44058|44088|44068|44063.2|44043.2|49
1729072500000|2024-10-16 09:55:00|44081.8|44061.8|44066.6|44046.6|44081.9|44061.9|44043|44023|136
1729072800000|2024-10-16 10:00:00|44069.1|44049.1|44143.9|44123.9|44143.9|44123.9|44057.8|44037.8|235
1729073100000|2024-10-16 10:05:00|44142.8|44122.8|44161.4|44141.4|44177.5|44157.5|44137.5|44117.5|218
1729073400000|2024-10-16 10:10:00|44162.5|44142.5|44146.4|44126.4|44182.5|44162.5|44126.7|44106.7|184
1729073700000|2024-10-16 10:15:00|44145.3|44125.3|44095.3|44075.3|44145.3|44125.3|44085.1|44065.1|153
1729074000000|2024-10-16 10:20:00|44098.9|44078.9|44134|44114|44141.5|44121.5|44095.3|44075.3|89
1729074300000|2024-10-16 10:25:00|44130.3|44110.3|44121.5|44101.5|44146.5|44126.5|44116.5|44096.5|45
1729074600000|2024-10-16 10:30:00|44120.3|44100.3|44086.5|44066.5|44125.4|44105.4|44086.5|44066.5|79
1729074900000|2024-10-16 10:35:00|44083.8|44063.8|44071.5|44051.5|44094.2|44074.2|44067.6|44047.6|49
1729075200000|2024-10-16 10:40:00|44075.4|44055.4|44060.4|44040.4|44090.4|44070.4|44059|44039|40
1729075500000|2024-10-16 10:45:00|44059|44039|44089|44069|44095.4|44075.4|44054|44034|114
1729075800000|2024-10-16 10:50:00|44087.7|44067.7|44044.1|44024.1|44089|44069|44042.9|44022.9|80
1729076100000|2024-10-16 10:55:00|44045.2|44025.2|44044.1|44024.1|44052.7|44032.7|44030.4|44010.4|54
1729076400000|2024-10-16 11:00:00|44045.2|44025.2|44044.1|44024.1|44086.6|44066.6|44039.1|44019.1|94
1729076700000|2024-10-16 11:05:00|44042.7|44022.7|44067.7|44047.7|44067.7|44047.7|44039.1|44019.1|46
1729077000000|2024-10-16 11:10:00|44069.1|44049.1|44084.1|44064.1|44087.7|44067.7|44046.6|44026.6|52
1729077300000|2024-10-16 11:15:00|44081.6|44061.6|44074.1|44054.1|44100.3|44080.3|44071.6|44051.6|72
1729077600000|2024-10-16 11:20:00|44079.1|44059.1|44076.7|44056.7|44082.8|44062.8|44057.8|44037.8|48
1729077900000|2024-10-16 11:25:00|44080.3|44060.3|44071.9|44051.9|44096.7|44076.7|44070.5|44050.5|49
1729078200000|2024-10-16 11:30:00|44073|44053|44109.2|44089.2|44114.2|44094.2|44073|44053|140
1729078500000|2024-10-16 11:35:00|44111.4|44091.4|44105.6|44085.6|44111.7|44091.7|44095.6|44075.6|95
1729078800000|2024-10-16 11:40:00|44104.2|44084.2|44097.8|44077.8|44106.7|44086.7|44084.2|44064.2|60
1729079100000|2024-10-16 11:45:00|44104|44084|44087.9|44067.9|44115.3|44095.3|44079.2|44059.2|80
1729079400000|2024-10-16 11:50:00|44089.2|44069.2|44098.4|44078.4|44107|44087|44074.2|44054.2|106
1729079700000|2024-10-16 11:55:00|44095.9|44075.9|44115.9|44095.9|44129.7|44109.7|44087|44067|139
1729080000000|2024-10-16 12:00:00|44117|44097|44057.8|44037.8|44122.5|44102.5|44036.6|44016.6|336
1729080300000|2024-10-16 12:05:00|44052.8|44032.8|44092.8|44072.8|44092.8|44072.8|44037.8|44017.8|221
1729080600000|2024-10-16 12:10:00|44095|44075|44050.3|44030.3|44100.3|44080.3|44043.9|44023.9|214
1729080900000|2024-10-16 12:15:00|44051.4|44031.4|44049.2|44029.2|44070.1|44050.1|44043.9|44023.9|232
1729081200000|2024-10-16 12:20:00|44051.7|44031.7|44078.1|44058.1|44079.2|44059.2|44050.6|44030.6|218
1729081500000|2024-10-16 12:25:00|44076.9|44056.9|44068.1|44048.1|44084.2|44064.2|44068.1|44048.1|102
1729081800000|2024-10-16 12:30:00|44069.2|44049.2|44066.7|44046.7|44080.6|44060.6|44045.6|44025.6|127
1729082100000|2024-10-16 12:35:00|44064.2|44044.2|44041.7|44021.7|44071.7|44051.7|44040.6|44020.6|125
1729082400000|2024-10-16 12:40:00|44043.1|44023.1|44016.8|43996.8|44050.6|44030.6|44015.6|43995.6|106
1729082700000|2024-10-16 12:45:00|44015.6|43995.6|43995.7|43975.7|44019.3|43999.3|43990.7|43970.7|186
1729083000000|2024-10-16 12:50:00|43997.9|43977.9|44013.2|43993.2|44016.8|43996.8|43976.8|43956.8|138
1729083300000|2024-10-16 12:55:00|44011.8|43991.8|44001.8|43981.8|44021.8|44001.8|43984.3|43964.3|185
1729083600000|2024-10-16 13:00:00|44000.7|43980.7|44120.5|44100.5|44123|44103|43993.2|43973.2|690
1729083900000|2024-10-16 13:05:00|44119.1|44099.1|44034.3|44014.3|44125.5|44105.5|44029.1|44009.1|357
1729084200000|2024-10-16 13:10:00|44033|44013|43999.1|43979.1|44035.5|44015.5|43979.1|43959.1|323
1729084500000|2024-10-16 13:15:00|43998|43978|43990.8|43970.8|44029.1|44009.1|43974.1|43954.1|291
1729084800000|2024-10-16 13:20:00|43989.6|43969.6|44029.1|44009.1|44029.1|44009.1|43981.9|43961.9|232
1729085100000|2024-10-16 13:25:00|44029.2|44009.2|43998|43978|44049.4|44029.4|43988|43968|250
1729085400000|2024-10-16 13:30:00|43996.9|43976.9|43998.1|43978.1|44024.4|44004.4|43966.9|43946.9|310
1729085700000|2024-10-16 13:35:00|43999.2|43979.2|43986.9|43966.9|44003.1|43983.1|43940.6|43920.6|234
1729086000000|2024-10-16 13:40:00|43988.1|43968.1|43993.1|43973.1|44010.8|43990.8|43959.2|43939.2|182
1729086300000|2024-10-16 13:45:00|43994.2|43974.2|44048.4|44028.4|44062|44042|43982|43962|381
1729086600000|2024-10-16 13:50:00|44047|44027|43963.1|43943.1|44047|44027|43954.2|43934.2|354
1729086900000|2024-10-16 13:55:00|43967|43947|43992|43972|44000.4|43980.4|43963.1|43943.1|207
1729087200000|2024-10-16 14:00:00|43990.6|43970.6|44038.2|44018.2|44038.2|44018.2|43968.1|43948.1|172
1729087500000|2024-10-16 14:05:00|44039.3|44019.3|44045.9|44025.9|44052.3|44032.3|44005.4|43985.4|205
1729087800000|2024-10-16 14:10:00|44044.8|44024.8|44068.2|44048.2|44072.1|44052.1|44029.6|44009.6|193
1729088100000|2024-10-16 14:15:00|44069.3|44049.3|44049.3|44029.3|44070.7|44050.7|44023.2|44003.2|224
1729088400000|2024-10-16 14:20:00|44051.8|44031.8|43996.8|43976.8|44051.8|44031.8|43993.2|43973.2|249
1729088700000|2024-10-16 14:25:00|43998.2|43978.2|43958.2|43938.2|44003.2|43983.2|43953.2|43933.2|183
1729089000000|2024-10-16 14:30:00|43953.2|43933.2|43831|43811|43959.4|43939.4|43813.5|43793.5|494
1729089300000|2024-10-16 14:35:00|43829.9|43809.9|43843.8|43823.8|43853.8|43833.8|43788.8|43768.8|489
1729089600000|2024-10-16 14:40:00|43844.9|43824.9|43902.4|43882.4|43918.5|43898.5|43834.9|43814.9|369
1729089900000|2024-10-16 14:45:00|43901|43881|43902.2|43882.2|43937.2|43917.2|43898.6|43878.6|208
1729090200000|2024-10-16 14:50:00|43903.6|43883.6|43921.1|43901.1|43953.3|43933.3|43902.2|43882.2|179
1729090500000|2024-10-16 14:55:00|43922.4|43902.4|43936.1|43916.1|43950|43930|43908.3|43888.3|202
1729090800000|2024-10-16 15:00:00|43935|43915|43886.1|43866.1|43936.1|43916.1|43880.9|43860.9|231
1729091100000|2024-10-16 15:05:00|43885|43865|43795.5|43775.5|43886.1|43866.1|43770.8|43750.8|794
1729091400000|2024-10-16 15:10:00|43794.4|43774.4|43772.8|43752.8|43826.6|43806.6|43741.6|43721.6|410
1729091700000|2024-10-16 15:15:00|43773.9|43753.9|43787.8|43767.8|43797.8|43777.8|43763.9|43743.9|223
1729092000000|2024-10-16 15:20:00|43788.9|43768.9|43835.1|43815.1|43838.9|43818.9|43767.8|43747.8|215
1729092300000|2024-10-16 15:25:00|43837.8|43817.8|43873.9|43853.9|43878.9|43858.9|43837.8|43817.8|177
1729092600000|2024-10-16 15:30:00|43876.4|43856.4|43810.6|43790.6|43880.3|43860.3|43810.6|43790.6|243
1729092900000|2024-10-16 15:35:00|43813.1|43793.1|43839|43819|43842.6|43822.6|43799|43779|159
1729093200000|2024-10-16 15:40:00|43845.1|43825.1|43799|43779|43850.4|43830.4|43785.1|43765.1|123
1729093500000|2024-10-16 15:45:00|43797.9|43777.9|43764|43744|43799|43779|43734|43714|260
1729093800000|2024-10-16 15:50:00|43765.4|43745.4|43761.5|43741.5|43787.6|43767.6|43744|43724|190
1729094100000|2024-10-16 15:55:00|43760.4|43740.4|43765.2|43745.2|43791.5|43771.5|43755.4|43735.4|128
1729094400000|2024-10-16 16:00:00|43766.5|43746.5|43744.1|43724.1|43769|43749|43719.1|43699.1|197
1729094700000|2024-10-16 16:05:00|43745.2|43725.2|43766.3|43746.3|43766.6|43746.6|43742.9|43722.9|140
1729095000000|2024-10-16 16:10:00|43768.8|43748.8|43783.6|43763.6|43787.5|43767.5|43743.8|43723.8|101
1729095300000|2024-10-16 16:15:00|43785|43765|43833.1|43813.1|43838.1|43818.1|43777.5|43757.5|226
1729095600000|2024-10-16 16:20:00|43837|43817|43859.5|43839.5|43863.1|43843.1|43833.1|43813.1|198
1729095900000|2024-10-16 16:25:00|43860.6|43840.6|43853.1|43833.1|43876.7|43856.7|43848.1|43828.1|166
1729096200000|2024-10-16 16:30:00|43851.7|43831.7|43827|43807|43851.8|43831.8|43827|43807|103
1729096500000|2024-10-16 16:35:00|43828.1|43808.1|43848.2|43828.2|43860.6|43840.6|43828.1|43808.1|194
1729096800000|2024-10-16 16:40:00|43845.7|43825.7|43866.3|43846.3|43873.5|43853.5|43845.7|43825.7|293
1729097100000|2024-10-16 16:45:00|43867.7|43847.7|43883.8|43863.8|43892.2|43872.2|43867.7|43847.7|297
1729097400000|2024-10-16 16:50:00|43882.7|43862.7|43902.4|43882.4|43902.4|43882.4|43878.8|43858.8|194
1729097700000|2024-10-16 16:55:00|43906.3|43886.3|43912.7|43892.7|43922.7|43902.7|43897.7|43877.7|725
1729098000000|2024-10-16 17:00:00|43911.3|43891.3|43924.4|43904.4|43935.5|43915.5|43900.5|43880.5|291
1729098300000|2024-10-16 17:05:00|43921.9|43901.9|43960.2|43940.2|43964.1|43944.1|43921.9|43901.9|271
1729098600000|2024-10-16 17:10:00|43961.4|43941.4|43958|43938|43964.4|43944.4|43956.6|43936.6|83
1729098900000|2024-10-16 17:15:00|43959.1|43939.1|43941.9|43921.9|43960.5|43940.5|43940.5|43920.5|97
1729099200000|2024-10-16 17:20:00|43939.4|43919.4|43954.4|43934.4|43954.4|43934.4|43935.5|43915.5|61
1729099500000|2024-10-16 17:25:00|43955.5|43935.5|43958.1|43938.1|43975.6|43955.6|43955.5|43935.5|63
1729099800000|2024-10-16 17:30:00|43956.7|43936.7|43961.7|43941.7|43965.6|43945.6|43956.7|43936.7|45
1729100100000|2024-10-16 17:35:00|43964.2|43944.2|43948.1|43928.1|43968.1|43948.1|43945.6|43925.6|79
1729100400000|2024-10-16 17:40:00|43946.7|43926.7|43947.5|43927.5|43949.2|43929.2|43933.4|43913.4|127
1729100700000|2024-10-16 17:45:00|43946.1|43926.1|43939.8|43919.8|43947.2|43927.2|43939.7|43919.7|54
1729101000000|2024-10-16 17:50:00|43941.1|43921.1|43932.3|43912.3|43948.6|43928.6|43927.3|43907.3|60
1729101300000|2024-10-16 17:55:00|43933.7|43913.7|43954.5|43934.5|43957.3|43937.3|43931.2|43911.2|159
1729101600000|2024-10-16 18:00:00|43953.4|43933.4|43967.3|43947.3|43972|43952|43949.3|43929.3|55
1729101900000|2024-10-16 18:05:00|43966.2|43946.2|43973.4|43953.4|43974.8|43954.8|43966.2|43946.2|42
1729102200000|2024-10-16 18:10:00|43974.8|43954.8|43986|43966|43988.5|43968.5|43969.8|43949.8|141
1729102500000|2024-10-16 18:15:00|43984.8|43964.8|43974.6|43954.6|43984.8|43964.8|43973.5|43953.5|16
1729102800000|2024-10-16 18:20:00|43976|43956|43972.1|43952.1|43983.7|43963.7|43972.1|43952.1|36
1729103100000|2024-10-16 18:25:00|43973.5|43953.5|43974.6|43954.6|43976|43956|43967.1|43947.1|43
1729103400000|2024-10-16 18:30:00|43977.1|43957.1|43978.5|43958.5|43982.4|43962.4|43968.5|43948.5|93
1729103700000|2024-10-16 18:35:00|43979.9|43959.9|43966.3|43946.3|43981|43961|43966.3|43946.3|55
1729104000000|2024-10-16 18:40:00|43965.2|43945.2|43966.3|43946.3|43967.4|43947.4|43958.6|43938.6|40
1729104300000|2024-10-16 18:45:00|43967.4|43947.4|43972.5|43952.5|43976.3|43956.3|43967.4|43947.4|47
1729104600000|2024-10-16 18:50:00|43971.3|43951.3|43963.9|43943.9|43971.3|43951.3|43962.5|43942.5|12
1729104900000|2024-10-16 18:55:00|43962.5|43942.5|43970|43950|43974.1|43954.1|43962.5|43942.5|25
1729105200000|2024-10-16 19:00:00|43968.9|43948.9|43930.8|43910.8|43968.9|43948.9|43930.8|43910.8|122
1729105500000|2024-10-16 19:05:00|43929.4|43909.4|43908|43888|43929.4|43909.4|43908|43888|51
1729105800000|2024-10-16 19:10:00|43909.2|43889.2|43901.9|43881.9|43913|43893|43888.1|43868.1|69
1729106100000|2024-10-16 19:15:00|43903.1|43883.1|43899.5|43879.5|43905.6|43885.6|43893.1|43873.1|32
1729106400000|2024-10-16 19:20:00|43898.1|43878.1|43911.5|43891.5|43911.5|43891.5|43881.7|43861.7|52
1729106700000|2024-10-16 19:25:00|43912.8|43892.8|43917|43897|43920.6|43900.6|43910.3|43890.3|28
1729107000000|2024-10-16 19:30:00|43918.1|43898.1|43918.4|43898.4|43920.9|43900.9|43899.5|43879.5|109
1729107300000|2024-10-16 19:35:00|43917|43897|43920.9|43900.9|43920.9|43900.9|43915.9|43895.9|57
1729107600000|2024-10-16 19:40:00|43919.8|43899.8|43920.7|43900.7|43922|43902|43917|43897|91
1729107900000|2024-10-16 19:45:00|43919.3|43899.3|43917.9|43897.9|43922|43902|43916.5|43896.5|22
1729108200000|2024-10-16 19:50:00|43919.3|43899.3|43919.3|43899.3|43920.7|43900.7|43915.7|43895.7|36
1729108500000|2024-10-16 19:55:00|43917.1|43897.1|43919.3|43899.3|43922.1|43902.1|43915.7|43895.7|38
1729108800000|2024-10-16 20:00:00|43918.2|43898.2|43920.5|43900.5|43932.7|43912.7|43918.2|43898.2|98
1729109100000|2024-10-16 20:05:00|43916.6|43896.6|43911.6|43891.6|43916.6|43896.6|43911.6|43891.6|18
1729109400000|2024-10-16 20:10:00|43910.2|43890.2|43906.6|43886.6|43910.2|43890.2|43905.2|43885.2|16
1729109700000|2024-10-16 20:15:00|43905.5|43885.5|43906.6|43886.6|43906.6|43886.6|43905.5|43885.5|16
1729110000000|2024-10-16 20:20:00|43909.1|43889.1|43911.4|43891.4|43911.4|43891.4|43905.2|43885.2|12
1729110300000|2024-10-16 20:25:00|43912.8|43892.8|43913|43893|43915.5|43895.5|43912.8|43892.8|5
1729110600000|2024-10-16 20:30:00|43911.7|43891.7|43914.2|43894.2|43916.7|43896.7|43911.7|43891.7|19
1729110900000|2024-10-16 20:35:00|43913.1|43893.1|43905.6|43885.6|43913.1|43893.1|43902.8|43882.8|16
1729111200000|2024-10-16 20:40:00|43904.2|43884.2|43906.7|43886.7|43908.1|43888.1|43901.7|43881.7|11
1729111500000|2024-10-16 20:45:00|43905.6|43885.6|43926.7|43906.7|43926.7|43906.7|43905.6|43885.6|29
1729111800000|2024-10-16 20:50:00|43929.5|43909.5|43929.8|43909.8|43929.8|43909.8|43924.5|43904.5|32
1729112100000|2024-10-16 20:55:00|43930.9|43910.9|43937|43917|43937.3|43917.3|43930.9|43910.9|16
1729116000000|2024-10-16 22:00:00|43954.5|43934.5|43968.4|43948.4|43970.6|43950.6|43954.5|43934.5|31
1729116300000|2024-10-16 22:05:00|43969.5|43949.5|43968.4|43948.4|43973.4|43953.4|43968.4|43948.4|23
1729116600000|2024-10-16 22:10:00|43969.5|43949.5|43967.3|43947.3|43972.3|43952.3|43964.8|43944.8|16
1729116900000|2024-10-16 22:15:00|43967.5|43947.5|43965.1|43945.1|43967.6|43947.6|43965.1|43945.1|30
1729117200000|2024-10-16 22:20:00|43966.2|43946.2|43940.1|43920.1|43966.2|43946.2|43940.1|43920.1|24
1729117500000|2024-10-16 22:25:00|43937.6|43917.6|43929.8|43909.8|43937.6|43917.6|43927.6|43907.6|42
1729117800000|2024-10-16 22:30:00|43931.2|43911.2|43929.8|43909.8|43931.2|43911.2|43929.8|43909.8|3
1729118100000|2024-10-16 22:35:00|43927.3|43907.3|43921|43901|43927.3|43907.3|43918.7|43898.7|24
1729118400000|2024-10-16 22:40:00|43919.9|43899.9|43921|43901|43923.7|43903.7|43918.8|43898.8|4
1729118700000|2024-10-16 22:45:00|43919.9|43899.9|43911|43891|43919.9|43899.9|43911|43891|3
1729119000000|2024-10-16 22:50:00|43909.6|43889.6|43911|43891|43911|43891|43909.6|43889.6|4
1729119300000|2024-10-16 22:55:00|43912.4|43892.4|43908.8|43888.8|43913.5|43893.5|43906.3|43886.3|5
1729119600000|2024-10-16 23:00:00|43904.9|43884.9|43899.9|43879.9|43904.9|43884.9|43894.9|43874.9|13
1729119900000|2024-10-16 23:05:00|43896.1|43876.1|43895|43875|43899.9|43879.9|43893.8|43873.8|14
1729120200000|2024-10-16 23:10:00|43897.5|43877.5|43902.5|43882.5|43902.5|43882.5|43897.5|43877.5|13
1729120500000|2024-10-16 23:15:00|43905|43885|43900|43880|43905|43885|43900|43880|9
1729120800000|2024-10-16 23:20:00|43898.9|43878.9|43898.9|43878.9|43901.1|43881.1|43897.5|43877.5|28
1729121100000|2024-10-16 23:25:00|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43895|43875|4
1729121400000|2024-10-16 23:30:00|43898.9|43878.9|43895|43875|43900|43880|43895|43875|5
1729121700000|2024-10-16 23:35:00|43900|43880|43912.3|43892.3|43912.3|43892.3|43898.7|43878.7|28
1729122000000|2024-10-16 23:40:00|43916.2|43896.2|43912.3|43892.3|43917.3|43897.3|43909.8|43889.8|12
1729122300000|2024-10-16 23:45:00|43915.9|43895.9|43922.3|43902.3|43922.3|43902.3|43915.9|43895.9|19
1729122600000|2024-10-16 23:50:00|43919.8|43899.8|43932.3|43912.3|43932.3|43912.3|43918.4|43898.4|29
1729122900000|2024-10-16 23:55:00|43933.4|43913.4|43947.3|43927.3|43947.3|43927.3|43933.4|43913.4|12
1729123200000|2024-10-17 00:00:00|43942.3|43922.3|43973.5|43953.5|43977.4|43957.4|43942.3|43922.3|76
1729123500000|2024-10-17 00:05:00|43974.9|43954.9|43994.6|43974.6|43994.6|43974.6|43972.4|43952.4|38
1729123800000|2024-10-17 00:10:00|43996|43976|44002.1|43982.1|44009.6|43989.6|43980.7|43960.7|98
1729124100000|2024-10-17 00:15:00|44001|43981|44033.5|44013.5|44033.5|44013.5|43999.6|43979.6|43
1729124400000|2024-10-17 00:20:00|44034.9|44014.9|44041|44021|44056|44036|44033.5|44013.5|72
1729124700000|2024-10-17 00:25:00|44046|44026|44048.6|44028.6|44059.9|44039.9|44046|44026|28
1729125000000|2024-10-17 00:30:00|44053.6|44033.6|44071.1|44051.1|44094.7|44074.7|44053.6|44033.6|131
1729125300000|2024-10-17 00:35:00|44072.2|44052.2|44078.6|44058.6|44086.1|44066.1|44065|44045|49
1729125600000|2024-10-17 00:40:00|44076.4|44056.4|44066.1|44046.1|44076.4|44056.4|44061.1|44041.1|18
1729125900000|2024-10-17 00:45:00|44067.5|44047.5|44060|44040|44068.9|44048.9|44051.1|44031.1|44
1729126200000|2024-10-17 00:50:00|44061.1|44041.1|44066.1|44046.1|44069.8|44049.8|44056.1|44036.1|45
1729126500000|2024-10-17 00:55:00|44065|44045|44061.4|44041.4|44076.2|44056.2|44061.4|44041.4|126
1729126800000|2024-10-17 01:00:00|44063.9|44043.9|44025.1|44005.1|44078.9|44058.9|44008.9|43988.9|180
1729127100000|2024-10-17 01:05:00|44023.9|44003.9|44045.1|44025.1|44066.5|44046.5|44023.9|44003.9|100
1729127400000|2024-10-17 01:10:00|44046.2|44026.2|44090.1|44070.1|44097.6|44077.6|44040.1|44020.1|188
1729127700000|2024-10-17 01:15:00|44087.3|44067.3|44080.1|44060.1|44090.1|44070.1|44055.1|44035.1|89
1729128000000|2024-10-17 01:20:00|44081.5|44061.5|44041.2|44021.2|44089|44069|44040.1|44020.1|45
1729128300000|2024-10-17 01:25:00|44042.3|44022.3|44048.8|44028.8|44059|44039|44029|44009|35
1729128600000|2024-10-17 01:30:00|44049.9|44029.9|44066.5|44046.5|44071.5|44051.5|44026.3|44006.3|93
1729128900000|2024-10-17 01:35:00|44065.4|44045.4|44138.8|44118.8|44145.2|44125.2|44061.5|44041.5|127
1729129200000|2024-10-17 01:40:00|44137.7|44117.7|44183.8|44163.8|44221|44201|44128.8|44108.8|368
1729129500000|2024-10-17 01:45:00|44184.9|44164.9|44166|44146|44192.4|44172.4|44108.8|44088.8|185
1729129800000|2024-10-17 01:50:00|44164.9|44144.9|44131.1|44111.1|44164.9|44144.9|44117.4|44097.4|49
1729130100000|2024-10-17 01:55:00|44133.6|44113.6|44146.1|44126.1|44159.7|44139.7|44123.6|44103.6|53
1729130400000|2024-10-17 02:00:00|44147.5|44127.5|44272.5|44252.5|44329.7|44309.7|44106.1|44086.1|676
1729130700000|2024-10-17 02:05:00|44274.7|44254.7|44331.1|44311.1|44372.2|44352.2|44231.7|44211.7|826
1729131000000|2024-10-17 02:10:00|44330|44310|44171.4|44151.4|44337.5|44317.5|44115.6|44095.6|978
1729131300000|2024-10-17 02:15:00|44168.9|44148.9|44145.3|44125.3|44193.9|44173.9|44099.2|44079.2|162
1729131600000|2024-10-17 02:20:00|44151.4|44131.4|44174.2|44154.2|44195|44175|44146.4|44126.4|151
1729131900000|2024-10-17 02:25:00|44171.7|44151.7|44119.2|44099.2|44171.7|44151.7|44086.4|44066.4|197
1729132200000|2024-10-17 02:30:00|44121.4|44101.4|44061.7|44041.7|44121.7|44101.7|44051.5|44031.5|208
1729132500000|2024-10-17 02:35:00|44063.1|44043.1|43860.9|43840.9|44070.4|44050.4|43847.3|43827.3|734
1729132800000|2024-10-17 02:40:00|43857.3|43837.3|43876.2|43856.2|43876.2|43856.2|43774.8|43754.8|649
1729133100000|2024-10-17 02:45:00|43874.8|43854.8|43937.3|43917.3|43945.1|43925.1|43856.2|43836.2|159
1729133400000|2024-10-17 02:50:00|43936.2|43916.2|43892.4|43872.4|43940.9|43920.9|43881|43861|157
1729133700000|2024-10-17 02:55:00|43890.1|43870.1|43929.9|43909.9|43951|43931|43889|43869|102
1729134000000|2024-10-17 03:00:00|43928.5|43908.5|43888.2|43868.2|43928.5|43908.5|43868.2|43848.2|106
1729134300000|2024-10-17 03:05:00|43889.6|43869.6|43960.7|43940.7|43960.7|43940.7|43829.6|43809.6|192
1729134600000|2024-10-17 03:10:00|43963.2|43943.2|43837.7|43817.7|43970.7|43950.7|43837.7|43817.7|83
1729134900000|2024-10-17 03:15:00|43833.8|43813.8|43832.4|43812.4|43858.8|43838.8|43819.9|43799.9|108
1729135200000|2024-10-17 03:20:00|43831|43811|43794.7|43774.7|43841|43821|43787.4|43767.4|117
1729135500000|2024-10-17 03:25:00|43792.2|43772.2|43790|43770|43812.5|43792.5|43783.6|43763.6|94
1729135800000|2024-10-17 03:30:00|43788.8|43768.8|43732.5|43712.5|43792.5|43772.5|43732.5|43712.5|118
1729136100000|2024-10-17 03:35:00|43735|43715|43742.5|43722.5|43750|43730|43727.5|43707.5|72
1729136400000|2024-10-17 03:40:00|43745|43725|43741.1|43721.1|43755|43735|43736.4|43716.4|41
1729136700000|2024-10-17 03:45:00|43738.6|43718.6|43742.5|43722.5|43745|43725|43720|43700|44
1729137000000|2024-10-17 03:50:00|43741.4|43721.4|43727.5|43707.5|43741.4|43721.4|43720|43700|88
1729137300000|2024-10-17 03:55:00|43718.9|43698.9|43704.8|43684.8|43720|43700|43697.3|43677.3|85
1729137600000|2024-10-17 04:00:00|43705.9|43685.9|43710.1|43690.1|43718.7|43698.7|43669.8|43649.8|152
1729137900000|2024-10-17 04:05:00|43707.6|43687.6|43695.1|43675.1|43711.2|43691.2|43693.7|43673.7|50
1729138200000|2024-10-17 04:10:00|43696.2|43676.2|43682.6|43662.6|43700.1|43680.1|43682.6|43662.6|46
1729138500000|2024-10-17 04:15:00|43681.5|43661.5|43712.3|43692.3|43712.3|43692.3|43681.5|43661.5|36
1729138800000|2024-10-17 04:20:00|43714.8|43694.8|43700.1|43680.1|43717.6|43697.6|43700.1|43680.1|26
1729139100000|2024-10-17 04:25:00|43698.7|43678.7|43680.1|43660.1|43698.7|43678.7|43675.1|43655.1|39
1729139400000|2024-10-17 04:30:00|43682.9|43662.9|43675.2|43655.2|43696.3|43676.3|43670.2|43650.2|60
1729139700000|2024-10-17 04:35:00|43676.3|43656.3|43677.7|43657.7|43695.2|43675.2|43676.3|43656.3|31
1729140000000|2024-10-17 04:40:00|43675.2|43655.2|43706.3|43686.3|43706.3|43686.3|43674.1|43654.1|15
1729140300000|2024-10-17 04:45:00|43707.7|43687.7|43710.2|43690.2|43711.3|43691.3|43705.2|43685.2|19
1729140600000|2024-10-17 04:50:00|43711.3|43691.3|43710.2|43690.2|43713.8|43693.8|43705.2|43685.2|33
1729140900000|2024-10-17 04:55:00|43709.1|43689.1|43700.2|43680.2|43710.2|43690.2|43700.2|43680.2|37
1729141200000|2024-10-17 05:00:00|43701.6|43681.6|43681.4|43661.4|43701.6|43681.6|43668.8|43648.8|80
1729141500000|2024-10-17 05:05:00|43683.6|43663.6|43726.4|43706.4|43726.4|43706.4|43676.4|43656.4|55
1729141800000|2024-10-17 05:10:00|43728.9|43708.9|43731.4|43711.4|43748.9|43728.9|43726.4|43706.4|85
1729142100000|2024-10-17 05:15:00|43732.5|43712.5|43751.4|43731.4|43751.4|43731.4|43721.4|43701.4|42
1729142400000|2024-10-17 05:20:00|43752.5|43732.5|43738.9|43718.9|43771.4|43751.4|43738.9|43718.9|74
1729142700000|2024-10-17 05:25:00|43740.3|43720.3|43738.9|43718.9|43751.4|43731.4|43738.9|43718.9|37
1729143000000|2024-10-17 05:30:00|43737.5|43717.5|43755.1|43735.1|43777.8|43757.8|43716.4|43696.4|159
1729143300000|2024-10-17 05:35:00|43756.4|43736.4|43701.5|43681.5|43763.9|43743.9|43687.8|43667.8|151
1729143600000|2024-10-17 05:40:00|43700.4|43680.4|43699.3|43679.3|43701.5|43681.5|43674|43654|67
1729143900000|2024-10-17 05:45:00|43697.9|43677.9|43680.4|43660.4|43737.9|43717.9|43679.3|43659.3|69
1729144200000|2024-10-17 05:50:00|43681.5|43661.5|43700.7|43680.7|43736.8|43716.8|43669.3|43649.3|110
1729144500000|2024-10-17 05:55:00|43698.2|43678.2|43694.6|43674.6|43714.6|43694.6|43690.7|43670.7|67
1729144800000|2024-10-17 06:00:00|43693.5|43673.5|43654.9|43634.9|43712.1|43692.1|43642.1|43622.1|193
1729145100000|2024-10-17 06:05:00|43652.4|43632.4|43616.3|43596.3|43663.8|43643.8|43597.7|43577.7|216
1729145400000|2024-10-17 06:10:00|43617.7|43597.7|43543.8|43523.8|43634.1|43614.1|43543.8|43523.8|215
1729145700000|2024-10-17 06:15:00|43542.7|43522.7|43524.1|43504.1|43563|43543|43479.4|43459.4|395
1729146000000|2024-10-17 06:20:00|43521.9|43501.9|43425|43405|43555.5|43535.5|43418.6|43398.6|331
1729146300000|2024-10-17 06:25:00|43423.6|43403.6|43426.1|43406.1|43428.6|43408.6|43356.1|43336.1|469
1729146600000|2024-10-17 06:30:00|43431.1|43411.1|43486.1|43466.1|43501.1|43481.1|43403.9|43383.9|337
1729146900000|2024-10-17 06:35:00|43487.2|43467.2|43481.2|43461.2|43488.4|43468.4|43442|43422|247
1729147200000|2024-10-17 06:40:00|43482.5|43462.5|43497.3|43477.3|43516.2|43496.2|43473.7|43453.7|174
1729147500000|2024-10-17 06:45:00|43498.7|43478.7|43461.8|43441.8|43498.7|43478.7|43449.8|43429.8|139
1729147800000|2024-10-17 06:50:00|43464|43444|43392.6|43372.6|43470.4|43450.4|43380.4|43360.4|202
1729148100000|2024-10-17 06:55:00|43391.5|43371.5|43402.9|43382.9|43426.5|43406.5|43387.9|43367.9|122
1729148400000|2024-10-17 07:00:00|43404|43384|43319|43299|43420.4|43400.4|43317.9|43297.9|240
1729148700000|2024-10-17 07:05:00|43320.1|43300.1|43289.3|43269.3|43321.5|43301.5|43273.2|43253.2|437
1729149000000|2024-10-17 07:10:00|43287.9|43267.9|43341|43321|43343.2|43323.2|43285.4|43265.4|277
1729149300000|2024-10-17 07:15:00|43339.6|43319.6|43275.8|43255.8|43339.6|43319.6|43273.3|43253.3|151
1729149600000|2024-10-17 07:20:00|43278.3|43258.3|43233.3|43213.3|43289.4|43269.4|43226.1|43206.1|284
1729149900000|2024-10-17 07:25:00|43237.2|43217.2|43281.9|43261.9|43293.3|43273.3|43225.8|43205.8|200
1729150200000|2024-10-17 07:30:00|43283.3|43263.3|43320.5|43300.5|43339.4|43319.4|43283.3|43263.3|194
1729150500000|2024-10-17 07:35:00|43321.6|43301.6|43294.4|43274.4|43324.4|43304.4|43286.9|43266.9|108
1729150800000|2024-10-17 07:40:00|43296.9|43276.9|43246.9|43226.9|43306.9|43286.9|43215.5|43195.5|164
1729151100000|2024-10-17 07:45:00|43248.1|43228.1|43232|43212|43255.6|43235.6|43223.4|43203.4|142
1729151400000|2024-10-17 07:50:00|43230.9|43210.9|43227|43207|43252|43232|43219.5|43199.5|84
1729151700000|2024-10-17 07:55:00|43225.9|43205.9|43252|43232|43252|43232|43207|43187|169
1729152000000|2024-10-17 08:00:00|43253.4|43233.4|43338.4|43318.4|43349.2|43329.2|43244.5|43224.5|417
1729152300000|2024-10-17 08:05:00|43337|43317|43325.9|43305.9|43339.5|43319.5|43293.4|43273.4|162
1729152600000|2024-10-17 08:10:00|43324.5|43304.5|43279.5|43259.5|43332|43312|43274.5|43254.5|106
1729152900000|2024-10-17 08:15:00|43277|43257|43203.5|43183.5|43279.5|43259.5|43192.1|43172.1|298
1729153200000|2024-10-17 08:20:00|43202.1|43182.1|43244.3|43224.3|43244.3|43224.3|43198.5|43178.5|104
1729153500000|2024-10-17 08:25:00|43243.2|43223.2|43306.8|43286.8|43309.3|43289.3|43243.2|43223.2|211
1729153800000|2024-10-17 08:30:00|43305.4|43285.4|43262.9|43242.9|43308.2|43288.2|43250.4|43230.4|154
1729154100000|2024-10-17 08:35:00|43261.8|43241.8|43261.8|43241.8|43274.3|43254.3|43241.5|43221.5|116
1729154400000|2024-10-17 08:40:00|43260.7|43240.7|43296.9|43276.9|43304.6|43284.6|43259.3|43239.3|152
1729154700000|2024-10-17 08:45:00|43294.4|43274.4|43326.6|43306.6|43341.9|43321.9|43294.4|43274.4|161
1729155000000|2024-10-17 08:50:00|43325.2|43305.2|43332.7|43312.7|43339.1|43319.1|43321.6|43301.6|67
1729155300000|2024-10-17 08:55:00|43335.2|43315.2|43371.3|43351.3|43374.1|43354.1|43327.7|43307.7|106
1729155600000|2024-10-17 09:00:00|43372.7|43352.7|43401.3|43381.3|43438.8|43418.8|43355.2|43335.2|296
1729155900000|2024-10-17 09:05:00|43404.9|43384.9|43381.3|43361.3|43408.8|43388.8|43376.3|43356.3|79
1729156200000|2024-10-17 09:10:00|43382.5|43362.5|43315|43295|43387.5|43367.5|43311.4|43291.4|133
1729156500000|2024-10-17 09:15:00|43312.5|43292.5|43321.4|43301.4|43328.9|43308.9|43290|43270|187
1729156800000|2024-10-17 09:20:00|43320.3|43300.3|43310.6|43290.6|43328.1|43308.1|43310.6|43290.6|52
1729157100000|2024-10-17 09:25:00|43311.7|43291.7|43311.7|43291.7|43318.1|43298.1|43298.1|43278.1|31
1729157400000|2024-10-17 09:30:00|43310.3|43290.3|43320.3|43300.3|43334.2|43314.2|43308.1|43288.1|39
1729157700000|2024-10-17 09:35:00|43319.2|43299.2|43346.7|43326.7|43346.7|43326.7|43319.2|43299.2|58
1729158000000|2024-10-17 09:40:00|43349.2|43329.2|43339|43319|43376.7|43356.7|43335.1|43315.1|50
1729158300000|2024-10-17 09:45:00|43341.5|43321.5|43322.9|43302.9|43345.1|43325.1|43314.3|43294.3|46
1729158600000|2024-10-17 09:50:00|43321.5|43301.5|43319|43299|43321.5|43301.5|43300.4|43280.4|68
1729158900000|2024-10-17 09:55:00|43317.6|43297.6|43280.4|43260.4|43317.6|43297.6|43279|43259|84
1729159200000|2024-10-17 10:00:00|43281.5|43261.5|43340.1|43320.1|43347.6|43327.6|43281.5|43261.5|100
1729159500000|2024-10-17 10:05:00|43338.7|43318.7|43378.7|43358.7|43383.7|43363.7|43335.1|43315.1|63
1729159800000|2024-10-17 10:10:00|43380.1|43360.1|43404.9|43384.9|43404.9|43384.9|43370.1|43350.1|100
1729160100000|2024-10-17 10:15:00|43401.3|43381.3|43417.7|43397.7|43417.7|43397.7|43386.3|43366.3|77
1729160400000|2024-10-17 10:20:00|43416.3|43396.3|43451.3|43431.3|43453.8|43433.8|43408.8|43388.8|157
1729160700000|2024-10-17 10:25:00|43453.8|43433.8|43482.4|43462.4|43493.8|43473.8|43453.8|43433.8|112
1729161000000|2024-10-17 10:30:00|43481.3|43461.3|43476.3|43456.3|43502.4|43482.4|43471.3|43451.3|92
1729161300000|2024-10-17 10:35:00|43477.4|43457.4|43456.3|43436.3|43478.8|43458.8|43445.5|43425.5|93
1729161600000|2024-10-17 10:40:00|43457.7|43437.7|43491.7|43471.7|43495.3|43475.3|43448|43428|70
1729161900000|2024-10-17 10:45:00|43487.8|43467.8|43498.9|43478.9|43498.9|43478.9|43468.1|43448.1|101
1729162200000|2024-10-17 10:50:00|43500|43480|43517.8|43497.8|43520.6|43500.6|43498.9|43478.9|126
1729162500000|2024-10-17 10:55:00|43515.3|43495.3|43502.8|43482.8|43528.9|43508.9|43502.8|43482.8|62
1729162800000|2024-10-17 11:00:00|43504.2|43484.2|43566.1|43546.1|43566.1|43546.1|43502.8|43482.8|218
1729163100000|2024-10-17 11:05:00|43565|43545|43588.6|43568.6|43612.5|43592.5|43550|43530|314
1729163400000|2024-10-17 11:10:00|43590|43570|43568.7|43548.7|43606.1|43586.1|43563.7|43543.7|128
1729163700000|2024-10-17 11:15:00|43572.3|43552.3|43592.3|43572.3|43607.3|43587.3|43569.8|43549.8|140
1729164000000|2024-10-17 11:20:00|43589.8|43569.8|43629.8|43609.8|43647|43627|43582.3|43562.3|172
1729164300000|2024-10-17 11:25:00|43630.9|43610.9|43632|43612|43635.9|43615.9|43613.4|43593.4|99
1729164600000|2024-10-17 11:30:00|43630.9|43610.9|43619.5|43599.5|43658.4|43638.4|43613.4|43593.4|241
1729164900000|2024-10-17 11:35:00|43618.4|43598.4|43649.2|43629.2|43666.7|43646.7|43607|43587|207
1729165200000|2024-10-17 11:40:00|43650.6|43630.6|43601.8|43581.8|43651.7|43631.7|43599.3|43579.3|137
1729165500000|2024-10-17 11:45:00|43600.7|43580.7|43558.2|43538.2|43600.7|43580.7|43538.5|43518.5|184
1729165800000|2024-10-17 11:50:00|43557.1|43537.1|43601.8|43581.8|43601.8|43581.8|43551.8|43531.8|114
1729166100000|2024-10-17 11:55:00|43599.6|43579.6|43607.1|43587.1|43631.8|43611.8|43594|43574|188
1729166400000|2024-10-17 12:00:00|43608.2|43588.2|43559.6|43539.6|43640.7|43620.7|43547.1|43527.1|275
1729166700000|2024-10-17 12:05:00|43558.2|43538.2|43568.5|43548.5|43576|43556|43551.8|43531.8|308
1729167000000|2024-10-17 12:10:00|43571|43551|43633.8|43613.8|43636.3|43616.3|43571|43551|205
1729167300000|2024-10-17 12:15:00|43634.9|43614.9|43596.7|43576.7|43636.3|43616.3|43545.3|43525.3|291
1729167600000|2024-10-17 12:20:00|43597.8|43577.8|43602.8|43582.8|43625.3|43605.3|43589.2|43569.2|144
1729167900000|2024-10-17 12:25:00|43601.4|43581.4|43635|43615|43641.1|43621.1|43599.2|43579.2|167
1729168200000|2024-10-17 12:30:00|43633.9|43613.9|43592.5|43572.5|43636.1|43616.1|43580|43560|439
1729168500000|2024-10-17 12:35:00|43586.1|43566.1|43556.4|43536.4|43606.4|43586.4|43543.9|43523.9|249
1729168800000|2024-10-17 12:40:00|43553.9|43533.9|43556.4|43536.4|43603.9|43583.9|43552.5|43532.5|212
1729169100000|2024-10-17 12:45:00|43555|43535|43556.5|43536.5|43587.5|43567.5|43541.4|43521.4|146
1729169400000|2024-10-17 12:50:00|43555.1|43535.1|43537.6|43517.6|43556.5|43536.5|43525.1|43505.1|186
1729169700000|2024-10-17 12:55:00|43539|43519|43564.3|43544.3|43572.9|43552.9|43514|43494|163
1729170000000|2024-10-17 13:00:00|43562.9|43542.9|43579.3|43559.3|43601.5|43581.5|43550.4|43530.4|523
1729170300000|2024-10-17 13:05:00|43576.8|43556.8|43571|43551|43660.4|43640.4|43566|43546|364
1729170600000|2024-10-17 13:10:00|43573.5|43553.5|43583.8|43563.8|43611|43591|43552.4|43532.4|338
1729170900000|2024-10-17 13:15:00|43582.4|43562.4|43607.8|43587.8|43628.9|43608.9|43582.4|43562.4|202
1729171200000|2024-10-17 13:20:00|43605|43585|43653.9|43633.9|43678.9|43658.9|43605|43585|245
1729171500000|2024-10-17 13:25:00|43651.4|43631.4|43571.7|43551.7|43651.4|43631.4|43570.3|43550.3|234
1729171800000|2024-10-17 13:30:00|43570.3|43550.3|43524.5|43504.5|43580.3|43560.3|43504.5|43484.5|489
1729172100000|2024-10-17 13:35:00|43529.5|43509.5|43506.2|43486.2|43531.2|43511.2|43479.8|43459.8|357
1729172400000|2024-10-17 13:40:00|43504|43484|43607|43587|43608.5|43588.5|43494|43474|523
1729172700000|2024-10-17 13:45:00|43608.1|43588.1|43666.8|43646.8|43755.1|43735.1|43608.1|43588.1|1048
1729173000000|2024-10-17 13:50:00|43670.7|43650.7|43719|43699|43736.5|43716.5|43661.8|43641.8|393
1729173300000|2024-10-17 13:55:00|43722.9|43702.9|43690.7|43670.7|43725.4|43705.4|43670.7|43650.7|352
1729173600000|2024-10-17 14:00:00|43693.2|43673.2|43677.9|43657.9|43711.8|43691.8|43649.3|43629.3|355
1729173900000|2024-10-17 14:05:00|43680.4|43660.4|43672.9|43652.9|43691.8|43671.8|43605.7|43585.7|454
1729174200000|2024-10-17 14:10:00|43674|43654|43650.4|43630.4|43691.5|43671.5|43637.9|43617.9|434
1729174500000|2024-10-17 14:15:00|43649|43629|43645.2|43625.2|43672.9|43652.9|43617.6|43597.6|367
1729174800000|2024-10-17 14:20:00|43646.3|43626.3|43680.2|43660.2|43696.3|43676.3|43632.7|43612.7|286
1729175100000|2024-10-17 14:25:00|43677.7|43657.7|43640.2|43620.2|43687.7|43667.7|43640.2|43620.2|117
1729175400000|2024-10-17 14:30:00|43639.1|43619.1|43686.6|43666.6|43690.2|43670.2|43624.4|43604.4|299
1729175700000|2024-10-17 14:35:00|43685.5|43665.5|43701.6|43681.6|43718|43698|43670.2|43650.2|173
1729176000000|2024-10-17 14:40:00|43703|43683|43703|43683|43758|43738|43680.2|43660.2|163
1729176300000|2024-10-17 14:45:00|43704.1|43684.1|43695.9|43675.9|43780.2|43760.2|43669.8|43649.8|609
1729176600000|2024-10-17 14:50:00|43697|43677|43719.5|43699.5|43729.5|43709.5|43689.8|43669.8|113
1729176900000|2024-10-17 14:55:00|43718.4|43698.4|43707|43687|43718.4|43698.4|43675.6|43655.6|112
1729177200000|2024-10-17 15:00:00|43704.5|43684.5|43674.5|43654.5|43704.5|43684.5|43640.9|43620.9|159
1729177500000|2024-10-17 15:05:00|43673.4|43653.4|43642|43622|43684.5|43664.5|43633.7|43613.7|187
1729177800000|2024-10-17 15:10:00|43643.4|43623.4|43587.7|43567.7|43657.3|43637.3|43583.8|43563.8|294
1729178100000|2024-10-17 15:15:00|43588.8|43568.8|43583.8|43563.8|43638.8|43618.8|43572.7|43552.7|180
1729178400000|2024-10-17 15:20:00|43581|43561|43586.6|43566.6|43591.6|43571.6|43542.7|43522.7|339
1729178700000|2024-10-17 15:25:00|43590.5|43570.5|43609.9|43589.9|43643.8|43623.8|43587.7|43567.7|245
1729179000000|2024-10-17 15:30:00|43608.8|43588.8|43622.4|43602.4|43641|43621|43593.8|43573.8|211
1729179300000|2024-10-17 15:35:00|43624.9|43604.9|43630.2|43610.2|43646|43626|43613.8|43593.8|75
1729179600000|2024-10-17 15:40:00|43628.8|43608.8|43571.7|43551.7|43630.2|43610.2|43550.6|43530.6|114
1729179900000|2024-10-17 15:45:00|43572.8|43552.8|43603.1|43583.1|43627|43607|43567.8|43547.8|465
1729180200000|2024-10-17 15:50:00|43602|43582|43564.5|43544.5|43618.1|43598.1|43562|43542|309
1729180500000|2024-10-17 15:55:00|43563.4|43543.4|43573.4|43553.4|43598.4|43578.4|43562|43542|251
1729180800000|2024-10-17 16:00:00|43572.3|43552.3|43521.3|43501.3|43583.4|43563.4|43511.3|43491.3|270
1729181100000|2024-10-17 16:05:00|43522.4|43502.4|43522.4|43502.4|43532.4|43512.4|43508.5|43488.5|139
1729181400000|2024-10-17 16:10:00|43523.8|43503.8|43489.9|43469.9|43527.4|43507.4|43486.3|43466.3|193
1729181700000|2024-10-17 16:15:00|43487.4|43467.4|43473.8|43453.8|43487.4|43467.4|43453.5|43433.5|257
1729182000000|2024-10-17 16:20:00|43472.4|43452.4|43474.1|43454.1|43496.3|43476.3|43469.9|43449.9|163
1729182300000|2024-10-17 16:25:00|43472.7|43452.7|43452.7|43432.7|43472.7|43452.7|43445.2|43425.2|239
1729182600000|2024-10-17 16:30:00|43451.7|43431.7|43416.7|43396.7|43454.2|43434.2|43400.3|43380.3|384
1729182900000|2024-10-17 16:35:00|43409.2|43389.2|43435.9|43415.9|43437|43417|43397.8|43377.8|416
1729183200000|2024-10-17 16:40:00|43433.1|43413.1|43435.3|43415.3|43440.3|43420.3|43421.7|43401.7|190
1729183500000|2024-10-17 16:45:00|43433.9|43413.9|43478.6|43458.6|43478.6|43458.6|43431.4|43411.4|435
1729183800000|2024-10-17 16:50:00|43477.2|43457.2|43515.8|43495.8|43520.8|43500.8|43468.6|43448.6|209
1729184100000|2024-10-17 16:55:00|43517.2|43497.2|43523.3|43503.3|43539.7|43519.7|43506.1|43486.1|622
1729184400000|2024-10-17 17:00:00|43526.9|43506.9|43534.7|43514.7|43539.4|43519.4|43518.7|43498.7|269
1729184700000|2024-10-17 17:05:00|43533.3|43513.3|43506.5|43486.5|43537.2|43517.2|43476.2|43456.2|114
1729185000000|2024-10-17 17:10:00|43507.6|43487.6|43521.2|43501.2|43535.1|43515.1|43507.6|43487.6|66
1729185300000|2024-10-17 17:15:00|43519.8|43499.8|43543.7|43523.7|43549.8|43529.8|43518.7|43498.7|60
1729185600000|2024-10-17 17:20:00|43542.3|43522.3|43535.1|43515.1|43542.3|43522.3|43533.7|43513.7|46
1729185900000|2024-10-17 17:25:00|43532.6|43512.6|43522.6|43502.6|43532.6|43512.6|43520.1|43500.1|20
1729186200000|2024-10-17 17:30:00|43523.7|43503.7|43526.3|43506.3|43547.7|43527.7|43523.7|43503.7|56
1729186500000|2024-10-17 17:35:00|43527.7|43507.7|43528.8|43508.8|43535.2|43515.2|43523.8|43503.8|25
1729186800000|2024-10-17 17:40:00|43527.7|43507.7|43538.5|43518.5|43544.9|43524.9|43526.3|43506.3|54
1729187100000|2024-10-17 17:45:00|43541|43521|43554.6|43534.6|43554.9|43534.9|43536|43516|38
1729187400000|2024-10-17 17:50:00|43558.5|43538.5|43576|43556|43576|43556|43554.9|43534.9|111
1729187700000|2024-10-17 17:55:00|43574.9|43554.9|43570.7|43550.7|43585.7|43565.7|43567.1|43547.1|64
1729188000000|2024-10-17 18:00:00|43572.1|43552.1|43547.1|43527.1|43572.1|43552.1|43547.1|43527.1|32
1729188300000|2024-10-17 18:05:00|43545.7|43525.7|43554.7|43534.7|43559.7|43539.7|43537.1|43517.1|54
1729188600000|2024-10-17 18:10:00|43553.6|43533.6|43569.7|43549.7|43571.1|43551.1|43547.2|43527.2|39
1729188900000|2024-10-17 18:15:00|43568.3|43548.3|43562.2|43542.2|43580|43560|43558.3|43538.3|38
1729189200000|2024-10-17 18:20:00|43563.3|43543.3|43566.1|43546.1|43577.2|43557.2|43563.3|43543.3|43
1729189500000|2024-10-17 18:25:00|43563.3|43543.3|43552.2|43532.2|43566.1|43546.1|43552.2|43532.2|27
1729189800000|2024-10-17 18:30:00|43553.3|43533.3|43554.7|43534.7|43557.2|43537.2|43552.2|43532.2|33
1729190100000|2024-10-17 18:35:00|43553.3|43533.3|43541.2|43521.2|43554.7|43534.7|43536.2|43516.2|35
1729190400000|2024-10-17 18:40:00|43544|43524|43543.4|43523.4|43547.3|43527.3|43540.9|43520.9|15
1729190700000|2024-10-17 18:45:00|43545.9|43525.9|43548.4|43528.4|43552.3|43532.3|43543.4|43523.4|19
1729191000000|2024-10-17 18:50:00|43547.3|43527.3|43552.3|43532.3|43553.4|43533.4|43547.3|43527.3|46
1729191300000|2024-10-17 18:55:00|43551.2|43531.2|43551.2|43531.2|43555.1|43535.1|43549.8|43529.8|11
1729191600000|2024-10-17 19:00:00|43552.3|43532.3|43549.1|43529.1|43555.1|43535.1|43545.2|43525.2|73
1729191900000|2024-10-17 19:05:00|43550.2|43530.2|43567.7|43547.7|43567.7|43547.7|43549.1|43529.1|15
1729192200000|2024-10-17 19:10:00|43565.2|43545.2|43569.1|43549.1|43574.1|43554.1|43565.2|43545.2|19
1729192500000|2024-10-17 19:15:00|43567.7|43547.7|43569.1|43549.1|43569.1|43549.1|43560.2|43540.2|18
1729192800000|2024-10-17 19:20:00|43570.5|43550.5|43567.7|43547.7|43576.6|43556.6|43563.8|43543.8|74
1729193100000|2024-10-17 19:25:00|43566.3|43546.3|43576.3|43556.3|43581.3|43561.3|43564.1|43544.1|45
1729193400000|2024-10-17 19:30:00|43577.7|43557.7|43577.4|43557.4|43578.5|43558.5|43572.8|43552.8|40
1729193700000|2024-10-17 19:35:00|43577.5|43557.5|43564.2|43544.2|43585.3|43565.3|43564.2|43544.2|79
1729194000000|2024-10-17 19:40:00|43563.1|43543.1|43572.8|43552.8|43577.5|43557.5|43560.3|43540.3|26
1729194300000|2024-10-17 19:45:00|43574.2|43554.2|43591.4|43571.4|43591.4|43571.4|43570.3|43550.3|57
1729194600000|2024-10-17 19:50:00|43592.8|43572.8|43599.2|43579.2|43601.7|43581.7|43589.2|43569.2|37
1729194900000|2024-10-17 19:55:00|43601.7|43581.7|43589.3|43569.3|43610.3|43590.3|43589.3|43569.3|65
1729195200000|2024-10-17 20:00:00|43590.4|43570.4|43590.4|43570.4|43591.5|43571.5|43585.4|43565.4|21
1729195500000|2024-10-17 20:05:00|43589|43569|43589.3|43569.3|43595.4|43575.4|43586.5|43566.5|35
1729195800000|2024-10-17 20:10:00|43587.9|43567.9|43576.8|43556.8|43587.9|43567.9|43576.8|43556.8|19
1729196100000|2024-10-17 20:15:00|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43574.3|43554.3|27
1729196400000|2024-10-17 20:20:00|43576.8|43556.8|43575.4|43555.4|43579.3|43559.3|43575.4|43555.4|10
1729196700000|2024-10-17 20:25:00|43574.3|43554.3|43574.4|43554.4|43575.5|43555.5|43571.5|43551.5|3
1729197000000|2024-10-17 20:30:00|43575.5|43555.5|43574.4|43554.4|43576.6|43556.6|43573|43553|18
1729197300000|2024-10-17 20:35:00|43576.6|43556.6|43570.5|43550.5|43576.6|43556.6|43569.1|43549.1|15
1729197600000|2024-10-17 20:40:00|43571.9|43551.9|43575.5|43555.5|43578.3|43558.3|43571.9|43551.9|34
1729197900000|2024-10-17 20:45:00|43574.1|43554.1|43568|43548|43575.5|43555.5|43568|43548|19
1729198200000|2024-10-17 20:50:00|43566.6|43546.6|43576.6|43556.6|43579.1|43559.1|43566.6|43546.6|29
1729198500000|2024-10-17 20:55:00|43577.7|43557.7|43591.7|43571.7|43591.7|43571.7|43576.6|43556.6|60
1729202400000|2024-10-17 22:00:00|43600.8|43580.8|43581.9|43561.9|43600.8|43580.8|43581.9|43561.9|31
1729202700000|2024-10-17 22:05:00|43580.8|43560.8|43575.8|43555.8|43581.9|43561.9|43573.3|43553.3|8
1729203000000|2024-10-17 22:10:00|43578.3|43558.3|43580.8|43560.8|43583.6|43563.6|43578.3|43558.3|21
1729203300000|2024-10-17 22:15:00|43576.9|43556.9|43574.4|43554.4|43576.9|43556.9|43568.3|43548.3|36
1729203600000|2024-10-17 22:20:00|43576.9|43556.9|43575.9|43555.9|43579.4|43559.4|43575.8|43555.8|10
1729203900000|2024-10-17 22:25:00|43577.3|43557.3|43575.9|43555.9|43578.4|43558.4|43575.9|43555.9|8
1729204200000|2024-10-17 22:30:00|43577.3|43557.3|43580.9|43560.9|43580.9|43560.9|43575.9|43555.9|3
1729204500000|2024-10-17 22:35:00|43582|43562|43582|43562|43582|43562|43582|43562|41
1729204800000|2024-10-17 22:40:00|43583.1|43563.1|43589.5|43569.5|43589.5|43569.5|43583.1|43563.1|7
1729205100000|2024-10-17 22:45:00|43590.6|43570.6|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|10
1729205400000|2024-10-17 22:50:00|43595.9|43575.9|43594.9|43574.9|43610.9|43590.9|43593.1|43573.1|77
1729205700000|2024-10-17 22:55:00|43592.4|43572.4|43593.8|43573.8|43596|43576|43591|43571|6
1729206000000|2024-10-17 23:00:00|43591|43571|43594.9|43574.9|43597.4|43577.4|43584.9|43564.9|19
1729206300000|2024-10-17 23:05:00|43593.5|43573.5|43594.6|43574.6|43596|43576|43592.1|43572.1|8
1729206600000|2024-10-17 23:10:00|43596|43576|43611|43591|43611|43591|43596|43576|12
1729206900000|2024-10-17 23:15:00|43612.1|43592.1|43620|43600|43623.5|43603.5|43611|43591|10
1729207200000|2024-10-17 23:20:00|43618.5|43598.5|43613.6|43593.6|43618.6|43598.6|43613.6|43593.6|14
1729207500000|2024-10-17 23:25:00|43614.7|43594.7|43616.1|43596.1|43618.6|43598.6|43611.1|43591.1|5
1729207800000|2024-10-17 23:30:00|43615|43595|43623.6|43603.6|43625|43605|43615|43595|14
1729208100000|2024-10-17 23:35:00|43624.7|43604.7|43636.1|43616.1|43636.1|43616.1|43624.7|43604.7|16
1729208400000|2024-10-17 23:40:00|43638.6|43618.6|43648.6|43628.6|43648.6|43628.6|43634.7|43614.7|39
1729208700000|2024-10-17 23:45:00|43649.7|43629.7|43672.6|43652.6|43672.6|43652.6|43648.6|43628.6|29
1729209000000|2024-10-17 23:50:00|43671.1|43651.1|43674.8|43654.8|43676.2|43656.2|43667.2|43647.2|46
1729209300000|2024-10-17 23:55:00|43671.2|43651.2|43652.6|43632.6|43675.1|43655.1|43652.6|43632.6|37
1729209600000|2024-10-18 00:00:00|43651.2|43631.2|43659.8|43639.8|43677.6|43657.6|43635.9|43615.9|66
1729209900000|2024-10-18 00:05:00|43660.9|43640.9|43645.9|43625.9|43672.3|43652.3|43645.9|43625.9|42
1729210200000|2024-10-18 00:10:00|43649.8|43629.8|43645.9|43625.9|43654.8|43634.8|43643.4|43623.4|40
1729210500000|2024-10-18 00:15:00|43644.5|43624.5|43587|43567|43644.5|43624.5|43587|43567|62
1729210800000|2024-10-18 00:20:00|43583.1|43563.1|43568.4|43548.4|43609.5|43589.5|43568.4|43548.4|95
1729211100000|2024-10-18 00:25:00|43567.4|43547.4|43559.5|43539.5|43582|43562|43553.5|43533.5|65
1729211400000|2024-10-18 00:30:00|43561|43541|43549.2|43529.2|43561|43541|43529.6|43509.6|72
1729211700000|2024-10-18 00:35:00|43548.1|43528.1|43560.7|43540.7|43562.1|43542.1|43541.7|43521.7|49
1729212000000|2024-10-18 00:40:00|43558.2|43538.2|43601.8|43581.8|43613.2|43593.2|43556.8|43536.8|66
1729212300000|2024-10-18 00:45:00|43600.7|43580.7|43618.2|43598.2|43623.2|43603.2|43596.8|43576.8|80
1729212600000|2024-10-18 00:50:00|43617.1|43597.1|43599.6|43579.6|43628.2|43608.2|43585.4|43565.4|51
1729212900000|2024-10-18 00:55:00|43601|43581|43603.9|43583.9|43613.9|43593.9|43587.5|43567.5|51
1729213200000|2024-10-18 01:00:00|43602.5|43582.5|43653.9|43633.9|43671.1|43651.1|43585|43565|256
1729213500000|2024-10-18 01:05:00|43652.8|43632.8|43661.4|43641.4|43665|43645|43640.3|43620.3|83
1729213800000|2024-10-18 01:10:00|43662.5|43642.5|43668.9|43648.9|43671.4|43651.4|43632.5|43612.5|76
1729214100000|2024-10-18 01:15:00|43670|43650|43637.5|43617.5|43671.4|43651.4|43625|43605|64
1729214400000|2024-10-18 01:20:00|43635|43615|43663.6|43643.6|43686.1|43666.1|43620|43600|78
1729214700000|2024-10-18 01:25:00|43662.6|43642.6|43656.2|43636.2|43671.1|43651.1|43616.2|43596.2|45
1729215000000|2024-10-18 01:30:00|43657.2|43637.2|43682.6|43662.6|43706.2|43686.2|43620.1|43600.1|116
1729215300000|2024-10-18 01:35:00|43684|43664|43663.7|43643.7|43713.7|43693.7|43656.2|43636.2|111
1729215600000|2024-10-18 01:40:00|43662.3|43642.3|43704.8|43684.8|43709.8|43689.8|43622.6|43602.6|150
1729215900000|2024-10-18 01:45:00|43707.3|43687.3|43712.3|43692.3|43718.4|43698.4|43669.8|43649.8|76
1729216200000|2024-10-18 01:50:00|43711.2|43691.2|43722|43702|43747.3|43727.3|43702.3|43682.3|61
1729216500000|2024-10-18 01:55:00|43720.9|43700.9|43684.8|43664.8|43722|43702|43668.4|43648.4|39
1729216800000|2024-10-18 02:00:00|43683.4|43663.4|43728.4|43708.4|43820.9|43800.9|43679.8|43659.8|422
1729217100000|2024-10-18 02:05:00|43729.5|43709.5|43751|43731|43754.9|43734.9|43672.4|43652.4|157
1729217400000|2024-10-18 02:10:00|43752.4|43732.4|43703.8|43683.8|43757.4|43737.4|43688.5|43668.5|68
1729217700000|2024-10-18 02:15:00|43704.9|43684.9|43693.5|43673.5|43708.5|43688.5|43673.5|43653.5|29
1729218000000|2024-10-18 02:20:00|43694.6|43674.6|43737.4|43717.4|43738.5|43718.5|43679.9|43659.9|52
1729218300000|2024-10-18 02:25:00|43738.5|43718.5|43793.5|43773.5|43793.5|43773.5|43726|43706|77
1729218600000|2024-10-18 02:30:00|43794.6|43774.6|43888.2|43868.2|43890.7|43870.7|43794.6|43774.6|285
1729218900000|2024-10-18 02:35:00|43889.3|43869.3|43990.4|43970.4|44001.5|43981.5|43888.2|43868.2|641
1729219200000|2024-10-18 02:40:00|43985.4|43965.4|43925.4|43905.4|44001.5|43981.5|43920.4|43900.4|253
1729219500000|2024-10-18 02:45:00|43926.5|43906.5|43930.4|43910.4|43977.9|43957.9|43922.9|43902.9|140
1729219800000|2024-10-18 02:50:00|43929.4|43909.4|43855.8|43835.8|43960.4|43940.4|43855.8|43835.8|192
1729220100000|2024-10-18 02:55:00|43858.3|43838.3|43889.4|43869.4|43903|43883|43855.8|43835.8|101
1729220400000|2024-10-18 03:00:00|43887.2|43867.2|43885.5|43865.5|43896.9|43876.9|43849.4|43829.4|76
1729220700000|2024-10-18 03:05:00|43884.4|43864.4|43874.4|43854.4|43905.8|43885.8|43840.8|43820.8|69
1729221000000|2024-10-18 03:10:00|43873.3|43853.3|43846.9|43826.9|43874.4|43854.4|43820.8|43800.8|56
1729221300000|2024-10-18 03:15:00|43848|43828|43829.5|43809.5|43860.9|43840.9|43812.3|43792.3|64
1729221600000|2024-10-18 03:20:00|43830.9|43810.9|43828.1|43808.1|43852|43832|43820.9|43800.9|29
1729221900000|2024-10-18 03:25:00|43827|43807|43847|43827|43855.9|43835.9|43822|43802|45
1729222200000|2024-10-18 03:30:00|43845.9|43825.9|43820.9|43800.9|43850.9|43830.9|43820.9|43800.9|45
1729222500000|2024-10-18 03:35:00|43818.4|43798.4|43790.9|43770.9|43818.4|43798.4|43790.9|43770.9|29
1729222800000|2024-10-18 03:40:00|43789.9|43769.9|43802.4|43782.4|43803.5|43783.5|43780.9|43760.9|43
1729223100000|2024-10-18 03:45:00|43803.5|43783.5|43829.6|43809.6|43829.6|43809.6|43792.4|43772.4|7
1729223400000|2024-10-18 03:50:00|43830.6|43810.6|43827.4|43807.4|43836|43816|43818.5|43798.5|15
1729223700000|2024-10-18 03:55:00|43824.9|43804.9|43831|43811|43833.5|43813.5|43818.5|43798.5|8
1729224000000|2024-10-18 04:00:00|43832.4|43812.4|43832.4|43812.4|43838.5|43818.5|43828.5|43808.5|25
1729224300000|2024-10-18 04:05:00|43831|43811|43836|43816|43847.4|43827.4|43828.5|43808.5|8
1729224600000|2024-10-18 04:10:00|43833.5|43813.5|43841.1|43821.1|43841.1|43821.1|43829.6|43809.6|9
1729224900000|2024-10-18 04:15:00|43839.6|43819.6|43848.6|43828.6|43851.1|43831.1|43836.1|43816.1|13
1729225200000|2024-10-18 04:20:00|43847.5|43827.5|43853.6|43833.6|43853.6|43833.6|43845|43825|5
1729225500000|2024-10-18 04:25:00|43856.1|43836.1|43848.6|43828.6|43858.6|43838.6|43846.1|43826.1|15
1729225800000|2024-10-18 04:30:00|43847.5|43827.5|43842.2|43822.2|43848.6|43828.6|43828.6|43808.6|33
1729226100000|2024-10-18 04:35:00|43841.1|43821.1|43879.7|43859.7|43886.1|43866.1|43839.7|43819.7|20
1729226400000|2024-10-18 04:40:00|43881.1|43861.1|43873.3|43853.3|43886.1|43866.1|43868.7|43848.7|15
1729226700000|2024-10-18 04:45:00|43876.2|43856.2|43871.2|43851.2|43883.7|43863.7|43871.2|43851.2|7
1729227000000|2024-10-18 04:50:00|43868.7|43848.7|43874.8|43854.8|43874.8|43854.8|43864.8|43844.8|7
1729227300000|2024-10-18 04:55:00|43873.7|43853.7|43862.3|43842.3|43873.7|43853.7|43856.2|43836.2|29
1729227600000|2024-10-18 05:00:00|43863.4|43843.4|43925.1|43905.1|43936.2|43916.2|43862.3|43842.3|81
1729227900000|2024-10-18 05:05:00|43922.6|43902.6|43950.9|43930.9|43953.7|43933.7|43919.8|43899.8|167
1729228200000|2024-10-18 05:10:00|43952.3|43932.3|43991.3|43971.3|43993.8|43973.8|43946.2|43926.2|117
1729228500000|2024-10-18 05:15:00|43992.3|43972.3|43980.2|43960.2|44048.8|44028.8|43979.1|43959.1|213
1729228800000|2024-10-18 05:20:00|43981.6|43961.6|43906.6|43886.6|44000.2|43980.2|43904.1|43884.1|112
1729229100000|2024-10-18 05:25:00|43905.2|43885.2|43949.9|43929.9|43957.7|43937.7|43905.2|43885.2|78
1729229400000|2024-10-18 05:30:00|43951.3|43931.3|44048.8|44028.8|44051.3|44031.3|43951.3|43931.3|316
1729229700000|2024-10-18 05:35:00|44051.3|44031.3|44050.6|44030.6|44081.3|44061.3|44017.7|43997.7|198
1729230000000|2024-10-18 05:40:00|44051.7|44031.7|44079.2|44059.2|44080.6|44060.6|44020.6|44000.6|111
1729230300000|2024-10-18 05:45:00|44080.3|44060.3|44111.7|44091.7|44126.7|44106.7|44080.3|44060.3|198
1729230600000|2024-10-18 05:50:00|44110.6|44090.6|44137.1|44117.1|44144.6|44124.6|44109.2|44089.2|89
1729230900000|2024-10-18 05:55:00|44138.5|44118.5|44173.5|44153.5|44195.7|44175.7|44138.5|44118.5|173
1729231200000|2024-10-18 06:00:00|44172.4|44152.4|44186.8|44166.8|44216.8|44196.8|44154.3|44134.3|239
1729231500000|2024-10-18 06:05:00|44188.2|44168.2|44194.3|44174.3|44196.4|44176.4|44139.3|44119.3|196
1729231800000|2024-10-18 06:10:00|44198.2|44178.2|44145.7|44125.7|44202.1|44182.1|44138.6|44118.6|120
1729232100000|2024-10-18 06:15:00|44143.2|44123.2|44229.3|44209.3|44238.2|44218.2|44142.1|44122.1|169
1729232400000|2024-10-18 06:20:00|44230.7|44210.7|44251.1|44231.1|44253.2|44233.2|44207.2|44187.2|195
1729232700000|2024-10-18 06:25:00|44252.5|44232.5|44165|44145|44252.5|44232.5|44155|44135|282
1729233000000|2024-10-18 06:30:00|44163.9|44143.9|44282.5|44262.5|44291.1|44271.1|44159|44139|238
1729233300000|2024-10-18 06:35:00|44281.1|44261.1|44242.9|44222.9|44281.5|44261.5|44220.1|44200.1|209
1729233600000|2024-10-18 06:40:00|44241.8|44221.8|44175.1|44155.1|44274|44254|44170.1|44150.1|238
1729233900000|2024-10-18 06:45:00|44177.6|44157.6|44138.7|44118.7|44177.6|44157.6|44122.2|44102.2|188
1729234200000|2024-10-18 06:50:00|44136.2|44116.2|44098.7|44078.7|44143.7|44123.7|44091.2|44071.2|180
1729234500000|2024-10-18 06:55:00|44096.2|44076.2|44148.7|44128.7|44148.7|44128.7|44077.3|44057.3|198
1729234800000|2024-10-18 07:00:00|44155.1|44135.1|44162|44142|44182.3|44162.3|44132.6|44112.6|218
1729235100000|2024-10-18 07:05:00|44164.8|44144.8|44234.8|44214.8|44239.8|44219.8|44137.3|44117.3|225
1729235400000|2024-10-18 07:10:00|44235.9|44215.9|44257.3|44237.3|44258.4|44238.4|44209.5|44189.5|205
1729235700000|2024-10-18 07:15:00|44258.4|44238.4|44329.2|44309.2|44330.2|44310.2|44254.5|44234.5|161
1729236000000|2024-10-18 07:20:00|44330.2|44310.2|44287|44267|44330.6|44310.6|44283.1|44263.1|119
1729236300000|2024-10-18 07:25:00|44286|44266|44292|44272|44297|44277|44247|44227|181
1729236600000|2024-10-18 07:30:00|44294.5|44274.5|44266|44246|44294.5|44274.5|44246|44226|75
1729236900000|2024-10-18 07:35:00|44264.9|44244.9|44223.5|44203.5|44278.5|44258.5|44223.5|44203.5|166
1729237200000|2024-10-18 07:40:00|44224.9|44204.9|44233.2|44213.2|44252.4|44232.4|44222.4|44202.4|114
1729237500000|2024-10-18 07:45:00|44231|44211|44187.1|44167.1|44234.6|44214.6|44186|44166|66
1729237800000|2024-10-18 07:50:00|44188.2|44168.2|44188.2|44168.2|44189.3|44169.3|44162.1|44142.1|142
1729238100000|2024-10-18 07:55:00|44189.3|44169.3|44184.3|44164.3|44203.2|44183.2|44169.3|44149.3|64
1729238400000|2024-10-18 08:00:00|44185.7|44165.7|44205|44185|44224.7|44204.7|44179.6|44159.6|124
1729238700000|2024-10-18 08:05:00|44206.1|44186.1|44136.1|44116.1|44212.2|44192.2|44136.1|44116.1|139
1729239000000|2024-10-18 08:10:00|44137.5|44117.5|44100|44080|44137.5|44117.5|44086.5|44066.5|187
1729239300000|2024-10-18 08:15:00|44102.5|44082.5|44092.9|44072.9|44105.4|44085.4|44080.4|44060.4|107
1729239600000|2024-10-18 08:20:00|44095.4|44075.4|44077.9|44057.9|44096.8|44076.8|44072.9|44052.9|73
1729239900000|2024-10-18 08:25:00|44076.5|44056.5|44097.9|44077.9|44105.4|44085.4|44070.4|44050.4|81
1729240200000|2024-10-18 08:30:00|44100.4|44080.4|44095.5|44075.5|44108|44088|44090.5|44070.5|76
1729240500000|2024-10-18 08:35:00|44093|44073|44068|44048|44096.5|44076.5|44060.5|44040.5|93
1729240800000|2024-10-18 08:40:00|44065.5|44045.5|44028|44008|44068|44048|44023|44003|105
1729241100000|2024-10-18 08:45:00|44025.5|44005.5|44020.5|44000.5|44058|44038|44018|43998|101
1729241400000|2024-10-18 08:50:00|44025.5|44005.5|44008|43988|44035.5|44015.5|44000.5|43980.5|89
1729241700000|2024-10-18 08:55:00|44009.5|43989.5|44005.5|43985.5|44025.5|44005.5|44002|43982|96
1729242000000|2024-10-18 09:00:00|44006.6|43986.6|44019.1|43999.1|44023.1|44003.1|44003|43983|111
1729242300000|2024-10-18 09:05:00|44020.6|44000.6|44038.1|44018.1|44045.6|44025.6|44019.1|43999.1|54
1729242600000|2024-10-18 09:10:00|44037|44017|44085.6|44065.6|44089.2|44069.2|44035.6|44015.6|94
1729242900000|2024-10-18 09:15:00|44086.7|44066.7|44063.1|44043.1|44090.6|44070.6|44047|44027|138
1729243200000|2024-10-18 09:20:00|44060.3|44040.3|44055.6|44035.6|44071.7|44051.7|44052|44032|95
1729243500000|2024-10-18 09:25:00|44053.1|44033.1|44083.1|44063.1|44083.1|44063.1|44050.6|44030.6|100
1729243800000|2024-10-18 09:30:00|44084.2|44064.2|44060.7|44040.7|44085.7|44065.7|44053.2|44033.2|70
1729244100000|2024-10-18 09:35:00|44062.8|44042.8|44063.2|44043.2|44073.2|44053.2|44060.7|44040.7|40
1729244400000|2024-10-18 09:40:00|44062.1|44042.1|44025.7|44005.7|44064.3|44044.3|44023.2|44003.2|74
1729244700000|2024-10-18 09:45:00|44028.2|44008.2|44030.7|44010.7|44038.2|44018.2|44020.7|44000.7|57
1729245000000|2024-10-18 09:50:00|44031.8|44011.8|44047.2|44027.2|44060.7|44040.7|44031.8|44011.8|36
1729245300000|2024-10-18 09:55:00|44043.2|44023.2|43997.2|43977.2|44043.2|44023.2|43996.1|43976.1|132
1729245600000|2024-10-18 10:00:00|43998.6|43978.6|43971.1|43951.1|44005|43985|43945|43925|129
1729245900000|2024-10-18 10:05:00|43972.2|43952.2|43966.1|43946.1|43975|43955|43946.1|43926.1|114
1729246200000|2024-10-18 10:10:00|43962.2|43942.2|43977.2|43957.2|43977.2|43957.2|43936.1|43916.1|101
1729246500000|2024-10-18 10:15:00|43973.3|43953.3|43987.2|43967.2|43998.3|43978.3|43970.8|43950.8|53
1729246800000|2024-10-18 10:20:00|43986.2|43966.2|43995.8|43975.8|43998.3|43978.3|43980.8|43960.8|21
1729247100000|2024-10-18 10:25:00|43997.3|43977.3|44012.3|43992.3|44025.8|44005.8|43993.3|43973.3|38
1729247400000|2024-10-18 10:30:00|44011.2|43991.2|44016.9|43996.9|44026.9|44006.9|44008.4|43988.4|35
1729247700000|2024-10-18 10:35:00|44018.4|43998.4|43995.9|43975.9|44025.9|44005.9|43984.5|43964.5|30
1729248000000|2024-10-18 10:40:00|43997.3|43977.3|44043.4|44023.4|44043.4|44023.4|43994.8|43974.8|29
1729248300000|2024-10-18 10:45:00|44045.9|44025.9|44060.6|44040.6|44063.1|44043.1|44018.4|43998.4|110
1729248600000|2024-10-18 10:50:00|44059.5|44039.5|44103.1|44083.1|44105.6|44085.6|44058.1|44038.1|88
1729248900000|2024-10-18 10:55:00|44100.6|44080.6|44115.6|44095.6|44133.1|44113.1|44098.1|44078.1|155
1729249200000|2024-10-18 11:00:00|44116.7|44096.7|44132.8|44112.8|44137.8|44117.8|44109.5|44089.5|91
1729249500000|2024-10-18 11:05:00|44130.3|44110.3|44151.7|44131.7|44156.7|44136.7|44122.8|44102.8|117
1729249800000|2024-10-18 11:10:00|44150.6|44130.6|44151.7|44131.7|44172.8|44152.8|44149.6|44129.6|90
1729250100000|2024-10-18 11:15:00|44152.8|44132.8|44145.7|44125.7|44178.9|44158.9|44145.7|44125.7|74
1729250400000|2024-10-18 11:20:00|44146.8|44126.8|44133.5|44113.5|44151.8|44131.8|44126.8|44106.8|72
1729250700000|2024-10-18 11:25:00|44134.6|44114.6|44105.7|44085.7|44155.7|44135.7|44105.7|44085.7|102
1729251000000|2024-10-18 11:30:00|44108.2|44088.2|44111.1|44091.1|44148.2|44128.2|44103.2|44083.2|175
1729251300000|2024-10-18 11:35:00|44113.2|44093.2|44135.7|44115.7|44135.7|44115.7|44108.6|44088.6|91
1729251600000|2024-10-18 11:40:00|44136.8|44116.8|44163.3|44143.3|44169.3|44149.3|44123.2|44103.2|70
1729251900000|2024-10-18 11:45:00|44158.3|44138.3|44153.3|44133.3|44170.4|44150.4|44150.8|44130.8|65
1729252200000|2024-10-18 11:50:00|44154.7|44134.7|44184.7|44164.7|44190.8|44170.8|44154.7|44134.7|147
1729252500000|2024-10-18 11:55:00|44183.6|44163.6|44159.7|44139.7|44187.6|44167.6|44151.9|44131.9|175
1729252800000|2024-10-18 12:00:00|44160.8|44140.8|44173.7|44153.7|44173.7|44153.7|44107.6|44087.6|253
1729253100000|2024-10-18 12:05:00|44174.8|44154.8|44242.6|44222.6|44242.6|44222.6|44168.7|44148.7|279
1729253400000|2024-10-18 12:10:00|44241.9|44221.9|44287.7|44267.7|44287.7|44267.7|44208|44188|319
1729253700000|2024-10-18 12:15:00|44288.7|44268.7|44311.2|44291.2|44316.2|44296.2|44285.2|44265.2|373
1729254000000|2024-10-18 12:20:00|44312.3|44292.3|44300.2|44280.2|44330.9|44310.9|44296.3|44276.3|254
1729254300000|2024-10-18 12:25:00|44306.3|44286.3|44328.8|44308.8|44336.3|44316.3|44303.8|44283.8|216
1729254600000|2024-10-18 12:30:00|44330.2|44310.2|44317.7|44297.7|44346.3|44326.3|44306.3|44286.3|439
1729254900000|2024-10-18 12:35:00|44316.6|44296.6|44310.2|44290.2|44316.6|44296.6|44270.2|44250.2|300
1729255200000|2024-10-18 12:40:00|44312.7|44292.7|44315.3|44295.3|44325.2|44305.2|44285.2|44265.2|194
1729255500000|2024-10-18 12:45:00|44314.2|44294.2|44328.1|44308.1|44360.6|44340.6|44299.2|44279.2|304
1729255800000|2024-10-18 12:50:00|44326.7|44306.7|44344.2|44324.2|44349.2|44329.2|44318.1|44298.1|197
1729256100000|2024-10-18 12:55:00|44343.1|44323.1|44352.1|44332.1|44382.8|44362.8|44334.6|44314.6|313
1729256400000|2024-10-18 13:00:00|44353.2|44333.2|44290|44270|44353.2|44333.2|44271|44251|556
1729256700000|2024-10-18 13:05:00|44286|44266|44222.8|44202.8|44286|44266|44219.3|44199.3|342
1729257000000|2024-10-18 13:10:00|44221.8|44201.8|44263.9|44243.9|44266.4|44246.4|44207.8|44187.8|298
1729257300000|2024-10-18 13:15:00|44266.4|44246.4|44242.9|44222.9|44310.4|44290.4|44230.4|44210.4|323
1729257600000|2024-10-18 13:20:00|44243.9|44223.9|44256.8|44236.8|44266.8|44246.8|44227.9|44207.9|262
1729257900000|2024-10-18 13:25:00|44255.4|44235.4|44231.8|44211.8|44255.4|44235.4|44201.8|44181.8|262
1729258200000|2024-10-18 13:30:00|44229.3|44209.3|44155.8|44135.8|44229.3|44209.3|44142.9|44122.9|416
1729258500000|2024-10-18 13:35:00|44156.9|44136.9|44199.4|44179.4|44221.9|44201.9|44145.8|44125.8|352
1729258800000|2024-10-18 13:40:00|44200.8|44180.8|44189.4|44169.4|44204.4|44184.4|44135.8|44115.8|215
1729259100000|2024-10-18 13:45:00|44186.9|44166.9|44115.1|44095.1|44196.9|44176.9|44109.1|44089.1|459
1729259400000|2024-10-18 13:50:00|44114.1|44094.1|44125.1|44105.1|44152.6|44132.6|44099.4|44079.4|551
1729259700000|2024-10-18 13:55:00|44123.7|44103.7|44114.4|44094.4|44135.1|44115.1|44093|44073|281
1729260000000|2024-10-18 14:00:00|44110.5|44090.5|44060.5|44040.5|44111.6|44091.6|44038|44018|410
1729260300000|2024-10-18 14:05:00|44058|44038|44088.1|44068.1|44108.1|44088.1|44055.5|44035.5|259
1729260600000|2024-10-18 14:10:00|44089.1|44069.1|44038.8|44018.8|44092.7|44072.7|44014.1|43994.1|399
1729260900000|2024-10-18 14:15:00|44040.2|44020.2|44021.3|44001.3|44047.7|44027.7|44000.6|43980.6|536
1729261200000|2024-10-18 14:20:00|44022.4|44002.4|44014.5|43994.5|44029.5|44009.5|43992|43972|307
1729261500000|2024-10-18 14:25:00|44014.2|43994.2|44041|44021|44043.5|44023.5|44008.1|43988.1|270
1729261800000|2024-10-18 14:30:00|44039.6|44019.6|44077.4|44057.4|44083.5|44063.5|44017.4|43997.4|330
1729262100000|2024-10-18 14:35:00|44076|44056|44081|44061|44101|44081|44053.5|44033.5|185
1729262400000|2024-10-18 14:40:00|44083.5|44063.5|44078.5|44058.5|44102.5|44082.5|44073.5|44053.5|128
1729262700000|2024-10-18 14:45:00|44079.6|44059.6|44064.6|44044.6|44085.7|44065.7|44046|44026|124
1729263000000|2024-10-18 14:50:00|44063.6|44043.6|44043.6|44023.6|44077.5|44057.5|44033.6|44013.6|156
1729263300000|2024-10-18 14:55:00|44042.5|44022.5|44013.6|43993.6|44046.1|44026.1|44003.6|43983.6|158
1729263600000|2024-10-18 15:00:00|44014.7|43994.7|44016.1|43996.1|44022.2|44002.2|44001.1|43981.1|200
1729263900000|2024-10-18 15:05:00|44013.6|43993.6|44011.5|43991.5|44031.1|44011.1|44006.9|43986.9|220
1729264200000|2024-10-18 15:10:00|44013.6|43993.6|44071.5|44051.5|44075.4|44055.4|44013.6|43993.6|261
1729264500000|2024-10-18 15:15:00|44070.4|44050.4|44054.8|44034.8|44070.4|44050.4|44031.9|44011.9|677
1729264800000|2024-10-18 15:20:00|44055.8|44035.8|44098.3|44078.3|44105.8|44085.8|44030.8|44010.8|302
1729265100000|2024-10-18 15:25:00|44100.8|44080.8|44154.1|44134.1|44171.6|44151.6|44096.2|44076.2|375
1729265400000|2024-10-18 15:30:00|44153|44133|44173.7|44153.7|44192.3|44172.3|44149.1|44129.1|312
1729265700000|2024-10-18 15:35:00|44172.7|44152.7|44136.6|44116.6|44183.7|44163.7|44135.5|44115.5|256
1729266000000|2024-10-18 15:40:00|44135.2|44115.2|44114.5|44094.5|44138|44118|44102|44082|149
1729266300000|2024-10-18 15:45:00|44115.6|44095.6|44174.5|44154.5|44206.3|44186.3|44115.6|44095.6|278
1729266600000|2024-10-18 15:50:00|44170.6|44150.6|44104.9|44084.9|44172|44152|44103.4|44083.4|161
1729266900000|2024-10-18 15:55:00|44103.8|44083.8|44062.4|44042.4|44104.9|44084.9|44040.3|44020.3|282
1729267200000|2024-10-18 16:00:00|44063.5|44043.5|44096.7|44076.7|44097.8|44077.8|44054.5|44034.5|241
1729267500000|2024-10-18 16:05:00|44094.2|44074.2|44122.8|44102.8|44125.3|44105.3|44081.7|44061.7|131
1729267800000|2024-10-18 16:10:00|44124.2|44104.2|44117.8|44097.8|44136.7|44116.7|44106.7|44086.7|165
1729268100000|2024-10-18 16:15:00|44119.2|44099.2|44149.2|44129.2|44150.7|44130.7|44116.7|44096.7|85
1729268400000|2024-10-18 16:20:00|44150.3|44130.3|44151.8|44131.8|44156.8|44136.8|44137.8|44117.8|80
1729268700000|2024-10-18 16:25:00|44152.8|44132.8|44170|44150|44177.5|44157.5|44151.8|44131.8|137
1729269000000|2024-10-18 16:30:00|44168.6|44148.6|44110.7|44090.7|44173.9|44153.9|44109.3|44089.3|135
1729269300000|2024-10-18 16:35:00|44109.3|44089.3|44095.8|44075.8|44121.8|44101.8|44089.7|44069.7|241
1729269600000|2024-10-18 16:40:00|44096.8|44076.8|44126.8|44106.8|44131.8|44111.8|44096.8|44076.8|188
1729269900000|2024-10-18 16:45:00|44129.3|44109.3|44119.4|44099.4|44131.9|44111.9|44119.4|44099.4|120
1729270200000|2024-10-18 16:50:00|44116.9|44096.9|44111.9|44091.9|44116.9|44096.9|44101.9|44081.9|164
1729270500000|2024-10-18 16:55:00|44112.9|44092.9|44138|44118|44140.5|44120.5|44111.9|44091.9|603
1729270800000|2024-10-18 17:00:00|44139.4|44119.4|44162.6|44142.6|44162.6|44142.6|44135.5|44115.5|238
1729271100000|2024-10-18 17:05:00|44159|44139|44161.2|44141.2|44169.8|44149.8|44154.1|44134.1|161
1729271400000|2024-10-18 17:10:00|44162.6|44142.6|44169.4|44149.4|44177.3|44157.3|44161.2|44141.2|136
1729271700000|2024-10-18 17:15:00|44171.9|44151.9|44168.4|44148.4|44176.9|44156.9|44156.2|44136.2|68
1729272000000|2024-10-18 17:20:00|44169.8|44149.8|44168.4|44148.4|44188.4|44168.4|44162|44142|75
1729272300000|2024-10-18 17:25:00|44169.5|44149.5|44158.4|44138.4|44169.5|44149.5|44143.4|44123.4|109
1729272600000|2024-10-18 17:30:00|44159.5|44139.5|44183.4|44163.4|44183.4|44163.4|44153.4|44133.4|87
1729272900000|2024-10-18 17:35:00|44178.4|44158.4|44155.9|44135.9|44184.9|44164.9|44153.4|44133.4|77
1729273200000|2024-10-18 17:40:00|44158.4|44138.4|44168.5|44148.5|44169.9|44149.9|44158.4|44138.4|50
1729273500000|2024-10-18 17:45:00|44165.6|44145.6|44157|44137|44165.6|44145.6|44148.5|44128.5|43
1729273800000|2024-10-18 17:50:00|44158.5|44138.5|44146|44126|44164.9|44144.9|44144.6|44124.6|99
1729274100000|2024-10-18 17:55:00|44147.4|44127.4|44163.5|44143.5|44167.4|44147.4|44139.6|44119.6|64
1729274400000|2024-10-18 18:00:00|44162.4|44142.4|44187.5|44167.5|44191|44171|44158.5|44138.5|86
1729274700000|2024-10-18 18:05:00|44188.5|44168.5|44175.4|44155.4|44188.5|44168.5|44172.8|44152.8|29
1729275000000|2024-10-18 18:10:00|44172.5|44152.5|44185|44165|44191.4|44171.4|44172.5|44152.5|17
1729275300000|2024-10-18 18:15:00|44182.5|44162.5|44181.5|44161.5|44182.5|44162.5|44167.5|44147.5|106
1729275600000|2024-10-18 18:20:00|44182.5|44162.5|44192.9|44172.9|44199.3|44179.3|44180|44160|61
1729275900000|2024-10-18 18:25:00|44191.5|44171.5|44201.5|44181.5|44209|44189|44191.5|44171.5|40
1729276200000|2024-10-18 18:30:00|44202.6|44182.6|44178.6|44158.6|44202.6|44182.6|44172.6|44152.6|62
1729276500000|2024-10-18 18:35:00|44176.1|44156.1|44188.7|44168.7|44188.7|44168.7|44174.7|44154.7|41
1729276800000|2024-10-18 18:40:00|44189.7|44169.7|44178.7|44158.7|44191.2|44171.2|44167.2|44147.2|140
1729277100000|2024-10-18 18:45:00|44177.2|44157.2|44194.8|44174.8|44203.7|44183.7|44174.7|44154.7|118
1729277400000|2024-10-18 18:50:00|44196.2|44176.2|44196.9|44176.9|44200.8|44180.8|44192.3|44172.3|50
1729277700000|2024-10-18 18:55:00|44195.8|44175.8|44199.8|44179.8|44206.9|44186.9|44195.8|44175.8|32
1729278000000|2024-10-18 19:00:00|44200.9|44180.9|44187.3|44167.3|44200.9|44180.9|44181.9|44161.9|34
1729278300000|2024-10-18 19:05:00|44188.4|44168.4|44192|44172|44192.3|44172.3|44185.9|44165.9|26
1729278600000|2024-10-18 19:10:00|44190.9|44170.9|44189.8|44169.8|44191.3|44171.3|44183.4|44163.4|19
1729278900000|2024-10-18 19:15:00|44191.3|44171.3|44219.9|44199.9|44219.9|44199.9|44188.8|44168.8|113
1729279200000|2024-10-18 19:20:00|44218.8|44198.8|44213.8|44193.8|44218.8|44198.8|44209.9|44189.9|43
1729279500000|2024-10-18 19:25:00|44215.9|44195.9|44224.9|44204.9|44227.4|44207.4|44215.9|44195.9|46
1729279800000|2024-10-18 19:30:00|44223.8|44203.8|44224.9|44204.9|44228.9|44208.9|44218.8|44198.8|51
1729280100000|2024-10-18 19:35:00|44226.4|44206.4|44217.4|44197.4|44227.4|44207.4|44213.5|44193.5|34
1729280400000|2024-10-18 19:40:00|44214.9|44194.9|44237.1|44217.1|44240|44220|44213.9|44193.9|55
1729280700000|2024-10-18 19:45:00|44236|44216|44236|44216|44241|44221|44233.5|44213.5|43
1729281000000|2024-10-18 19:50:00|44233.5|44213.5|44227.1|44207.1|44233.5|44213.5|44221|44201|42
1729281300000|2024-10-18 19:55:00|44229.6|44209.6|44216.1|44196.1|44229.6|44209.6|44215.4|44195.4|72
1729281600000|2024-10-18 20:00:00|44220|44200|44226.1|44206.1|44231.1|44211.1|44217.1|44197.1|32
1729281900000|2024-10-18 20:05:00|44224.7|44204.7|44229.7|44209.7|44234.7|44214.7|44222.2|44202.2|23
1729282200000|2024-10-18 20:10:00|44228.2|44208.2|44216.1|44196.1|44228.2|44208.2|44215.1|44195.1|47
1729282500000|2024-10-18 20:15:00|44212.2|44192.2|44213.6|44193.6|44217.2|44197.2|44212.2|44192.2|19
1729282800000|2024-10-18 20:20:00|44216.1|44196.1|44221.2|44201.2|44221.2|44201.2|44214.7|44194.7|5
1729283100000|2024-10-18 20:25:00|44216.2|44196.2|44219.7|44199.7|44221.2|44201.2|44216.2|44196.2|3
1729283400000|2024-10-18 20:30:00|44215.8|44195.8|44206.2|44186.2|44215.8|44195.8|44206.2|44186.2|24
1729283700000|2024-10-18 20:35:00|44207.3|44187.3|44212.3|44192.3|44212.3|44192.3|44206.2|44186.2|35
1729284000000|2024-10-18 20:40:00|44210.8|44190.8|44219.4|44199.4|44222.3|44202.3|44209.8|44189.8|33
1729284300000|2024-10-18 20:45:00|44220.5|44200.5|44208.7|44188.7|44221.9|44201.9|44207.3|44187.3|31
1729284600000|2024-10-18 20:50:00|44207.7|44187.7|44205.2|44185.2|44211.3|44191.3|44204.1|44184.1|29
1729284900000|2024-10-18 20:55:00|44204.1|44184.1|44206.7|44186.7|44207.7|44187.7|44199.1|44179.1|57
1729461600000|2024-10-20 22:00:00|44204.6|44184.6|44296.1|44276.1|44329.6|44309.6|44203.6|44183.6|227
1729461900000|2024-10-20 22:05:00|44297.2|44277.2|44285.2|44265.2|44359.7|44339.7|44285.2|44265.2|124
1729462200000|2024-10-20 22:10:00|44294.7|44274.7|44338.7|44318.7|44358.7|44338.7|44294.7|44274.7|50
1729462500000|2024-10-20 22:15:00|44328.7|44308.7|44316.2|44296.2|44328.7|44308.7|44316.2|44296.2|19
1729462800000|2024-10-20 22:20:00|44313.2|44293.2|44297.2|44277.2|44317.2|44297.2|44297.2|44277.2|23
1729463100000|2024-10-20 22:25:00|44296.2|44276.2|44312.2|44292.2|44313.2|44293.2|44287.2|44267.2|53
1729463400000|2024-10-20 22:30:00|44309.7|44289.7|44310.8|44290.8|44310.8|44290.8|44282.3|44262.3|39
1729463700000|2024-10-20 22:35:00|44305.8|44285.8|44290.8|44270.8|44308.3|44288.3|44290.8|44270.8|30
1729464000000|2024-10-20 22:40:00|44288.3|44268.3|44285.8|44265.8|44290.8|44270.8|44277.3|44257.3|45
1729464300000|2024-10-20 22:45:00|44284.8|44264.8|44298.3|44278.3|44302.3|44282.3|44283.3|44263.3|23
1729464600000|2024-10-20 22:50:00|44295.8|44275.8|44305.8|44285.8|44318.3|44298.3|44295.8|44275.8|22
1729464900000|2024-10-20 22:55:00|44306.8|44286.8|44319.4|44299.4|44329.4|44309.4|44306.8|44286.8|21
1729465200000|2024-10-20 23:00:00|44317.4|44297.4|44333.9|44313.9|44337.9|44317.9|44312.4|44292.4|16
1729465500000|2024-10-20 23:05:00|44332.9|44312.9|44350.9|44330.9|44350.9|44330.9|44326.4|44306.4|35
1729465800000|2024-10-20 23:10:00|44353.4|44333.4|44345.9|44325.9|44355.9|44335.9|44340.9|44320.9|53
1729466100000|2024-10-20 23:15:00|44343.4|44323.4|44339.4|44319.4|44343.4|44323.4|44333.4|44313.4|7
1729466400000|2024-10-20 23:20:00|44340.4|44320.4|44347.4|44327.4|44348.4|44328.4|44340.4|44320.4|5
1729466700000|2024-10-20 23:25:00|44346.4|44326.4|44327|44307|44346.4|44326.4|44322|44302|22
1729467000000|2024-10-20 23:30:00|44329.5|44309.5|44340.5|44320.5|44343.5|44323.5|44327|44307|34
1729467300000|2024-10-20 23:35:00|44343|44323|44344.5|44324.5|44350.5|44330.5|44343|44323|10
1729467600000|2024-10-20 23:40:00|44347|44327|44369.5|44349.5|44370.5|44350.5|44340.5|44320.5|55
1729467900000|2024-10-20 23:45:00|44368|44348|44339|44319|44368|44348|44339|44319|35
1729468200000|2024-10-20 23:50:00|44335.5|44315.5|44331.6|44311.6|44335.5|44315.5|44313|44293|22
1729468500000|2024-10-20 23:55:00|44333.1|44313.1|44340.6|44320.6|44344.1|44324.1|44329.6|44309.6|41
1729468800000|2024-10-21 00:00:00|44349.1|44329.1|44349.6|44329.6|44369.6|44349.6|44331.1|44311.1|106
1729469100000|2024-10-21 00:05:00|44350.6|44330.6|44323.1|44303.1|44365.6|44345.6|44321.6|44301.6|62
1729469400000|2024-10-21 00:10:00|44321.6|44301.6|44270.6|44250.6|44325.6|44305.6|44268.1|44248.1|95
1729469700000|2024-10-21 00:15:00|44269.6|44249.6|44293.1|44273.1|44296.7|44276.7|44265.6|44245.6|53
1729470000000|2024-10-21 00:20:00|44295.6|44275.6|44293.2|44273.2|44298.2|44278.2|44275.7|44255.7|55
1729470300000|2024-10-21 00:25:00|44298.2|44278.2|44259.2|44239.2|44298.2|44278.2|44228.2|44208.2|68
1729470600000|2024-10-21 00:30:00|44260.7|44240.7|44297.7|44277.7|44297.7|44277.7|44260.7|44240.7|38
1729470900000|2024-10-21 00:35:00|44299.2|44279.2|44269.7|44249.7|44310.2|44290.2|44269.2|44249.2|34
1729471200000|2024-10-21 00:40:00|44268.2|44248.2|44282.2|44262.2|44285.7|44265.7|44268.2|44248.2|15
1729471500000|2024-10-21 00:45:00|44280.7|44260.7|44263.3|44243.3|44290.7|44270.7|44258.3|44238.3|21
1729471800000|2024-10-21 00:50:00|44265.8|44245.8|44258.3|44238.3|44282.8|44262.8|44244.8|44224.8|63
1729472100000|2024-10-21 00:55:00|44263.3|44243.3|44268.3|44248.3|44281.8|44261.8|44254.3|44234.3|69
1729472400000|2024-10-21 01:00:00|44266.8|44246.8|44425.8|44405.8|44473.8|44453.8|44208.3|44188.3|585
1729472700000|2024-10-21 01:05:00|44426.8|44406.8|44377.3|44357.3|44463.3|44443.3|44359.8|44339.8|360
1729473000000|2024-10-21 01:10:00|44379.3|44359.3|44449.9|44429.9|44452.4|44432.4|44365.8|44345.8|179
1729473300000|2024-10-21 01:15:00|44448.9|44428.9|44388.9|44368.9|44464.9|44444.9|44369.9|44349.9|192
1729473600000|2024-10-21 01:20:00|44389.9|44369.9|44372.4|44352.4|44429.9|44409.9|44367.4|44347.4|94
1729473900000|2024-10-21 01:25:00|44375.4|44355.4|44422.4|44402.4|44434.9|44414.9|44347.4|44327.4|124
1729474200000|2024-10-21 01:30:00|44425.9|44405.9|44510.9|44490.9|44520.9|44500.9|44367.4|44347.4|310
1729474500000|2024-10-21 01:35:00|44509.4|44489.4|44477.4|44457.4|44510.9|44490.9|44428.4|44408.4|172
1729474800000|2024-10-21 01:40:00|44478.4|44458.4|44496|44476|44512.4|44492.4|44457.4|44437.4|123
1729475100000|2024-10-21 01:45:00|44498|44478|44471|44451|44528.5|44508.5|44471|44451|145
1729475400000|2024-10-21 01:50:00|44470|44450|44501|44481|44511|44491|44468.5|44448.5|91
1729475700000|2024-10-21 01:55:00|44498.5|44478.5|44406|44386|44501|44481|44393.5|44373.5|116
1729476000000|2024-10-21 02:00:00|44407|44387|44511|44491|44513.5|44493.5|44401|44381|168
1729476300000|2024-10-21 02:05:00|44508.5|44488.5|44532.5|44512.5|44558.5|44538.5|44498.5|44478.5|237
1729476600000|2024-10-21 02:10:00|44531|44511|44543.1|44523.1|44564.6|44544.6|44501.1|44481.1|105
1729476900000|2024-10-21 02:15:00|44542.1|44522.1|44563.1|44543.1|44565.6|44545.6|44530.6|44510.6|63
1729477200000|2024-10-21 02:20:00|44564.6|44544.6|44607.1|44587.1|44623.1|44603.1|44558.1|44538.1|178
1729477500000|2024-10-21 02:25:00|44605.6|44585.6|44618.1|44598.1|44630.6|44610.6|44585.6|44565.6|87
1729477800000|2024-10-21 02:30:00|44619.6|44599.6|44656.6|44636.6|44663.1|44643.1|44605.6|44585.6|238
1729478100000|2024-10-21 02:35:00|44658.1|44638.1|44664.7|44644.7|44680.6|44660.6|44650.6|44630.6|233
1729478400000|2024-10-21 02:40:00|44663.2|44643.2|44633.2|44613.2|44674.7|44654.7|44612.2|44592.2|183
1729478700000|2024-10-21 02:45:00|44632.2|44612.2|44651.2|44631.2|44651.2|44631.2|44594.2|44574.2|72
1729479000000|2024-10-21 02:50:00|44650.2|44630.2|44631.2|44611.2|44653.2|44633.2|44631.2|44611.2|67
1729479300000|2024-10-21 02:55:00|44628.7|44608.7|44628.2|44608.2|44642.2|44622.2|44595.2|44575.2|44
1729479600000|2024-10-21 03:00:00|44626.2|44606.2|44629.2|44609.2|44643.2|44623.2|44603.2|44583.2|57
1729479900000|2024-10-21 03:05:00|44630.7|44610.7|44648.3|44628.3|44653.2|44633.2|44613.3|44593.3|58
1729480200000|2024-10-21 03:10:00|44650.8|44630.8|44621.8|44601.8|44658.3|44638.3|44621.8|44601.8|60
1729480500000|2024-10-21 03:15:00|44622.8|44602.8|44673.3|44653.3|44673.3|44653.3|44590.8|44570.8|89
1729480800000|2024-10-21 03:20:00|44675.8|44655.8|44630.8|44610.8|44688.3|44668.3|44626.8|44606.8|101
1729481100000|2024-10-21 03:25:00|44635.8|44615.8|44663.3|44643.3|44675.8|44655.8|44627.3|44607.3|106
1729481400000|2024-10-21 03:30:00|44660.8|44640.8|44679.3|44659.3|44679.3|44659.3|44657.3|44637.3|56
1729481700000|2024-10-21 03:35:00|44678.3|44658.3|44723.4|44703.4|44725.9|44705.9|44678.3|44658.3|67
1729482000000|2024-10-21 03:40:00|44722.4|44702.4|44734.9|44714.9|44739.9|44719.9|44709.9|44689.9|45
1729482300000|2024-10-21 03:45:00|44731.4|44711.4|44743.4|44723.4|44743.4|44723.4|44727.4|44707.4|48
1729482600000|2024-10-21 03:50:00|44744.9|44724.9|44738.4|44718.4|44745.9|44725.9|44725.9|44705.9|89
1729482900000|2024-10-21 03:55:00|44737.4|44717.4|44733.4|44713.4|44739.4|44719.4|44730.9|44710.9|33
1729483200000|2024-10-21 04:00:00|44732.4|44712.4|44690.9|44670.9|44738.4|44718.4|44687.4|44667.4|61
1729483500000|2024-10-21 04:05:00|44692.4|44672.4|44701|44681|44708.5|44688.5|44692.4|44672.4|26
1729483800000|2024-10-21 04:10:00|44703.5|44683.5|44731|44711|44733.5|44713.5|44701|44681|60
1729484100000|2024-10-21 04:15:00|44730|44710|44731|44711|44738.5|44718.5|44728.5|44708.5|27
1729484400000|2024-10-21 04:20:00|44730|44710|44730|44710|44733.5|44713.5|44726|44706|19
1729484700000|2024-10-21 04:25:00|44731|44711|44752.5|44732.5|44752.5|44732.5|44726|44706|34
1729485000000|2024-10-21 04:30:00|44750|44730|44763|44743|44770|44750|44749|44729|41
1729485300000|2024-10-21 04:35:00|44764|44744|44769.1|44749.1|44775.6|44755.6|44758.1|44738.1|33
1729485600000|2024-10-21 04:40:00|44768.1|44748.1|44762.6|44742.6|44768.1|44748.1|44755.1|44735.1|43
1729485900000|2024-10-21 04:45:00|44767.6|44747.6|44757.6|44737.6|44768.6|44748.6|44757.6|44737.6|36
1729486200000|2024-10-21 04:50:00|44756.1|44736.1|44737.6|44717.6|44757.6|44737.6|44737.6|44717.6|36
1729486500000|2024-10-21 04:55:00|44738.6|44718.6|44755.1|44735.1|44765.1|44745.1|44737.6|44717.6|54
1729486800000|2024-10-21 05:00:00|44752.6|44732.6|44785.1|44765.1|44787.6|44767.6|44740.1|44720.1|111
1729487100000|2024-10-21 05:05:00|44787.6|44767.6|44791.2|44771.2|44795.1|44775.1|44762.6|44742.6|154
1729487400000|2024-10-21 05:10:00|44792.2|44772.2|44811.2|44791.2|44813.7|44793.7|44790.2|44770.2|180
1729487700000|2024-10-21 05:15:00|44812.2|44792.2|44795.2|44775.2|44821.2|44801.2|44793.7|44773.7|96
1729488000000|2024-10-21 05:20:00|44797.2|44777.2|44775.2|44755.2|44846.2|44826.2|44775.2|44755.2|179
1729488300000|2024-10-21 05:25:00|44773.7|44753.7|44709.2|44689.2|44794.7|44774.7|44703.2|44683.2|177
1729488600000|2024-10-21 05:30:00|44706.7|44686.7|44631.7|44611.7|44709.2|44689.2|44621.7|44601.7|363
1729488900000|2024-10-21 05:35:00|44632.7|44612.7|44589.8|44569.8|44667.2|44647.2|44588.8|44568.8|147
1729489200000|2024-10-21 05:40:00|44588.8|44568.8|44631.8|44611.8|44642.8|44622.8|44587.8|44567.8|122
1729489500000|2024-10-21 05:45:00|44627.8|44607.8|44591.8|44571.8|44648.8|44628.8|44577.3|44557.3|94
1729489800000|2024-10-21 05:50:00|44594.3|44574.3|44596.3|44576.3|44612.8|44592.8|44585.3|44565.3|41
1729490100000|2024-10-21 05:55:00|44597.3|44577.3|44578.3|44558.3|44606.3|44586.3|44565.8|44545.8|54
1729490400000|2024-10-21 06:00:00|44579.3|44559.3|44594.3|44574.3|44613.3|44593.3|44539.3|44519.3|126
1729490700000|2024-10-21 06:05:00|44595.9|44575.9|44558.4|44538.4|44615.9|44595.9|44558.4|44538.4|62
1729491000000|2024-10-21 06:10:00|44559.4|44539.4|44521.9|44501.9|44568.4|44548.4|44503.4|44483.4|155
1729491300000|2024-10-21 06:15:00|44520.4|44500.4|44516.9|44496.9|44531.9|44511.9|44479.4|44459.4|172
1729491600000|2024-10-21 06:20:00|44515.9|44495.9|44493.4|44473.4|44531.9|44511.9|44466.9|44446.9|130
1729491900000|2024-10-21 06:25:00|44492.4|44472.4|44497.4|44477.4|44514.9|44494.9|44473.4|44453.4|93
1729492200000|2024-10-21 06:30:00|44496.4|44476.4|44495|44475|44525|44505|44489.9|44469.9|101
1729492500000|2024-10-21 06:35:00|44494|44474|44475|44455|44500|44480|44445|44425|137
1729492800000|2024-10-21 06:40:00|44479|44459|44479.5|44459.5|44480.5|44460.5|44450|44430|56
1729493100000|2024-10-21 06:45:00|44478|44458|44533|44513|44535.5|44515.5|44458|44438|113
1729493400000|2024-10-21 06:50:00|44532|44512|44590.5|44570.5|44591.5|44571.5|44523|44503|259
1729493700000|2024-10-21 06:55:00|44589|44569|44576.5|44556.5|44592.5|44572.5|44552.5|44532.5|115
1729494000000|2024-10-21 07:00:00|44579|44559|44585.6|44565.6|44658|44638|44564.6|44544.6|278
1729494300000|2024-10-21 07:05:00|44586.5|44566.5|44620.6|44600.6|44637.6|44617.6|44584.6|44564.6|148
1729494600000|2024-10-21 07:10:00|44622.1|44602.1|44639.6|44619.6|44653.1|44633.1|44604.1|44584.1|88
1729494900000|2024-10-21 07:15:00|44638.6|44618.6|44724.1|44704.1|44727.6|44707.6|44638.6|44618.6|167
1729495200000|2024-10-21 07:20:00|44721.6|44701.6|44651.6|44631.6|44741.6|44721.6|44646.6|44626.6|207
1729495500000|2024-10-21 07:25:00|44646.6|44626.6|44595.6|44575.6|44654.1|44634.1|44576.6|44556.6|210
1729495800000|2024-10-21 07:30:00|44596.6|44576.6|44597.6|44577.6|44616.1|44596.1|44579.6|44559.6|87
1729496100000|2024-10-21 07:35:00|44596.1|44576.1|44593.7|44573.7|44601.2|44581.2|44576.1|44556.1|115
1729496400000|2024-10-21 07:40:00|44596.2|44576.2|44593.7|44573.7|44619.7|44599.7|44581.2|44561.2|72
1729496700000|2024-10-21 07:45:00|44592.7|44572.7|44638.7|44618.7|44663.2|44643.2|44592.7|44572.7|99
1729497000000|2024-10-21 07:50:00|44636.2|44616.2|44642.7|44622.7|44656.7|44636.7|44624.2|44604.2|74
1729497300000|2024-10-21 07:55:00|44641.2|44621.2|44672.7|44652.7|44672.7|44652.7|44639.2|44619.2|47
1729497600000|2024-10-21 08:00:00|44670.7|44650.7|44653.7|44633.7|44705.2|44685.2|44653.7|44633.7|146
1729497900000|2024-10-21 08:05:00|44656.2|44636.2|44669.8|44649.8|44682.3|44662.3|44641.2|44621.2|46
1729498200000|2024-10-21 08:10:00|44668.8|44648.8|44654.3|44634.3|44701.8|44681.8|44654.3|44634.3|80
1729498500000|2024-10-21 08:15:00|44653.3|44633.3|44689.8|44669.8|44698.8|44678.8|44649.3|44629.3|51
1729498800000|2024-10-21 08:20:00|44688.8|44668.8|44722.8|44702.8|44753.8|44733.8|44687.8|44667.8|156
1729499100000|2024-10-21 08:25:00|44721.8|44701.8|44718.8|44698.8|44741.3|44721.3|44717.8|44697.8|70
1729499400000|2024-10-21 08:30:00|44719.8|44699.8|44709.8|44689.8|44733.8|44713.8|44706.3|44686.3|80
1729499700000|2024-10-21 08:35:00|44708.8|44688.8|44717.9|44697.9|44723.9|44703.9|44686.3|44666.3|78
1729500000000|2024-10-21 08:40:00|44716.9|44696.9|44726.4|44706.4|44741.4|44721.4|44715.4|44695.4|61
1729500300000|2024-10-21 08:45:00|44725.4|44705.4|44701.4|44681.4|44731.4|44711.4|44698.9|44678.9|29
1729500600000|2024-10-21 08:50:00|44699.9|44679.9|44757.9|44737.9|44768.9|44748.9|44697.9|44677.9|91
1729500900000|2024-10-21 08:55:00|44756.4|44736.4|44699.4|44679.4|44766.4|44746.4|44699.4|44679.4|62
1729501200000|2024-10-21 09:00:00|44698.4|44678.4|44732|44712|44732|44712|44689.4|44669.4|93
1729501500000|2024-10-21 09:05:00|44729.5|44709.5|44689.5|44669.5|44729.5|44709.5|44689.5|44669.5|70
1729501800000|2024-10-21 09:10:00|44692|44672|44664.5|44644.5|44704.5|44684.5|44655.5|44635.5|140
1729502100000|2024-10-21 09:15:00|44663|44643|44576|44556|44669.5|44649.5|44555|44535|270
1729502400000|2024-10-21 09:20:00|44575|44555|44547.5|44527.5|44575|44555|44522.5|44502.5|134
1729502700000|2024-10-21 09:25:00|44546.5|44526.5|44632|44612|44634.5|44614.5|44541.5|44521.5|166
1729503000000|2024-10-21 09:30:00|44630|44610|44579.6|44559.6|44630|44610|44567|44547|48
1729503300000|2024-10-21 09:35:00|44582.1|44562.1|44592.1|44572.1|44614.6|44594.6|44579.6|44559.6|32
1729503600000|2024-10-21 09:40:00|44593.6|44573.6|44594.6|44574.6|44599.6|44579.6|44572.1|44552.1|37
1729503900000|2024-10-21 09:45:00|44593.6|44573.6|44583.1|44563.1|44618.1|44598.1|44582.1|44562.1|53
1729504200000|2024-10-21 09:50:00|44580.6|44560.6|44552.1|44532.1|44580.6|44560.6|44528.6|44508.6|90
1729504500000|2024-10-21 09:55:00|44553.1|44533.1|44513.1|44493.1|44555.6|44535.6|44510.6|44490.6|70
1729504800000|2024-10-21 10:00:00|44514.6|44494.6|44504.7|44484.7|44528.1|44508.1|44484.7|44464.7|92
1729505100000|2024-10-21 10:05:00|44505.6|44485.6|44509.7|44489.7|44516.6|44496.6|44504.7|44484.7|45
1729505400000|2024-10-21 10:10:00|44507.2|44487.2|44539.2|44519.2|44541.7|44521.7|44502.2|44482.2|33
1729505700000|2024-10-21 10:15:00|44536.7|44516.7|44546.7|44526.7|44549.2|44529.2|44519.2|44499.2|46
1729506000000|2024-10-21 10:20:00|44545.2|44525.2|44544.2|44524.2|44568.2|44548.2|44526.7|44506.7|51
1729506300000|2024-10-21 10:25:00|44545.2|44525.2|44528.2|44508.2|44546.7|44526.7|44521.7|44501.7|25
1729506600000|2024-10-21 10:30:00|44526.7|44506.7|44544.8|44524.8|44549.8|44529.8|44514.2|44494.2|51
1729506900000|2024-10-21 10:35:00|44543.8|44523.8|44564.8|44544.8|44569.8|44549.8|44542.3|44522.3|62
1729507200000|2024-10-21 10:40:00|44567.3|44547.3|44562.3|44542.3|44602.3|44582.3|44562.3|44542.3|109
1729507500000|2024-10-21 10:45:00|44561.3|44541.3|44559.8|44539.8|44571.8|44551.8|44543.8|44523.8|83
1729507800000|2024-10-21 10:50:00|44557.3|44537.3|44566.8|44546.8|44574.3|44554.3|44551.3|44531.3|38
1729508100000|2024-10-21 10:55:00|44569.8|44549.8|44554.8|44534.8|44571.8|44551.8|44538.3|44518.3|85
1729508400000|2024-10-21 11:00:00|44555.8|44535.8|44629.3|44609.3|44629.3|44609.3|44554.3|44534.3|91
1729508700000|2024-10-21 11:05:00|44626.8|44606.8|44631.9|44611.9|44641.9|44621.9|44624.3|44604.3|60
1729509000000|2024-10-21 11:10:00|44636.9|44616.9|44617.9|44597.9|44636.9|44616.9|44614.4|44594.4|80
1729509300000|2024-10-21 11:15:00|44615.4|44595.4|44621.9|44601.9|44621.9|44601.9|44589.4|44569.4|63
1729509600000|2024-10-21 11:20:00|44620.9|44600.9|44659.4|44639.4|44659.4|44639.4|44619.4|44599.4|157
1729509900000|2024-10-21 11:25:00|44656.9|44636.9|44668.9|44648.9|44679.4|44659.4|44656.9|44636.9|130
1729510200000|2024-10-21 11:30:00|44669.9|44649.9|44647.9|44627.9|44686.4|44666.4|44629.4|44609.4|227
1729510500000|2024-10-21 11:35:00|44646.9|44626.9|44598|44578|44677.9|44657.9|44598|44578|175
1729510800000|2024-10-21 11:40:00|44595.5|44575.5|44557|44537|44599.5|44579.5|44552|44532|120
1729511100000|2024-10-21 11:45:00|44558.5|44538.5|44500.5|44480.5|44558.5|44538.5|44490|44470|316
1729511400000|2024-10-21 11:50:00|44503|44483|44477.6|44457.6|44503|44483|44437.6|44417.6|339
1729511700000|2024-10-21 11:55:00|44479.6|44459.6|44541.1|44521.1|44548.6|44528.6|44475.1|44455.1|231
1729512000000|2024-10-21 12:00:00|44540.1|44520.1|44542.1|44522.1|44551.1|44531.1|44531.1|44511.1|112
1729512300000|2024-10-21 12:05:00|44543.6|44523.6|44537.6|44517.6|44546.1|44526.1|44529.6|44509.6|108
1729512600000|2024-10-21 12:10:00|44538.6|44518.6|44448.6|44428.6|44538.6|44518.6|44443.6|44423.6|324
1729512900000|2024-10-21 12:15:00|44447.6|44427.6|44440.2|44420.2|44466.1|44446.1|44426.1|44406.1|254
1729513200000|2024-10-21 12:20:00|44433.2|44413.2|44455.2|44435.2|44455.2|44435.2|44411.7|44391.7|321
1729513500000|2024-10-21 12:25:00|44454.2|44434.2|44471.7|44451.7|44478.2|44458.2|44449.2|44429.2|215
1729513800000|2024-10-21 12:30:00|44472.7|44452.7|44540.2|44520.2|44541.7|44521.7|44472.7|44452.7|243
1729514100000|2024-10-21 12:35:00|44539.2|44519.2|44527.7|44507.7|44562.7|44542.7|44526.7|44506.7|222
1729514400000|2024-10-21 12:40:00|44525.7|44505.7|44529.8|44509.8|44539.8|44519.8|44520.7|44500.7|214
1729514700000|2024-10-21 12:45:00|44530.8|44510.8|44509.8|44489.8|44538.3|44518.3|44509.8|44489.8|169
1729515000000|2024-10-21 12:50:00|44504.8|44484.8|44502.3|44482.3|44529.8|44509.8|44497.3|44477.3|165
1729515300000|2024-10-21 12:55:00|44501.3|44481.3|44489.8|44469.8|44504.8|44484.8|44476.3|44456.3|216
1729515600000|2024-10-21 13:00:00|44490.8|44470.8|44381.8|44361.8|44492.3|44472.3|44334.8|44314.8|803
1729515900000|2024-10-21 13:05:00|44380.8|44360.8|44442.8|44422.8|44444.3|44424.3|44369.8|44349.8|325
1729516200000|2024-10-21 13:10:00|44441.8|44421.8|44439.4|44419.4|44456.9|44436.9|44413.4|44393.4|243
1729516500000|2024-10-21 13:15:00|44440.3|44420.3|44449.4|44429.4|44465.9|44445.9|44423.9|44403.9|293
1729516800000|2024-10-21 13:20:00|44451.9|44431.9|44432.4|44412.4|44454.4|44434.4|44417.4|44397.4|176
1729517100000|2024-10-21 13:25:00|44429.9|44409.9|44445.9|44425.9|44445.9|44425.9|44425.9|44405.9|256
1729517400000|2024-10-21 13:30:00|44447.4|44427.4|44522.4|44502.4|44536.4|44516.4|44447.4|44427.4|416
1729517700000|2024-10-21 13:35:00|44519.9|44499.9|44511.4|44491.4|44578.9|44558.9|44511.4|44491.4|403
1729518000000|2024-10-21 13:40:00|44510.4|44490.4|44498.5|44478.5|44511.4|44491.4|44439.4|44419.4|294
1729518300000|2024-10-21 13:45:00|44497|44477|44431|44411|44498.5|44478.5|44427.5|44407.5|251
1729518600000|2024-10-21 13:50:00|44432.5|44412.5|44450.5|44430.5|44472.5|44452.5|44420|44400|206
1729518900000|2024-10-21 13:55:00|44449.5|44429.5|44415|44395|44453|44433|44397|44377|263
1729519200000|2024-10-21 14:00:00|44412.5|44392.5|44306.1|44286.1|44413.5|44393.5|44285.1|44265.1|890
1729519500000|2024-10-21 14:05:00|44301.1|44281.1|44311.1|44291.1|44337.1|44317.1|44286.1|44266.1|306
1729519800000|2024-10-21 14:10:00|44313.6|44293.6|44296.1|44276.1|44321.1|44301.1|44242.2|44222.2|601
1729520100000|2024-10-21 14:15:00|44291.1|44271.1|44274.2|44254.2|44295.2|44275.2|44269.2|44249.2|230
1729520400000|2024-10-21 14:20:00|44273.2|44253.2|44185.7|44165.7|44294.2|44274.2|44169.2|44149.2|669
1729520700000|2024-10-21 14:25:00|44184.2|44164.2|44173.2|44153.2|44188.2|44168.2|44144.7|44124.7|592
1729521000000|2024-10-21 14:30:00|44170.7|44150.7|44102.3|44082.3|44193.2|44173.2|44066.7|44046.7|818
1729521300000|2024-10-21 14:35:00|44100.7|44080.7|44124.2|44104.2|44139.2|44119.2|44080.2|44060.2|483
1729521600000|2024-10-21 14:40:00|44125.2|44105.2|44096.3|44076.3|44145.8|44125.8|44073.3|44053.3|460
1729521900000|2024-10-21 14:45:00|44095.3|44075.3|44002.3|43982.3|44096.3|44076.3|43997.3|43977.3|901
1729522200000|2024-10-21 14:50:00|43999.3|43979.3|44060.8|44040.8|44082.3|44062.3|43991.3|43971.3|523
1729522500000|2024-10-21 14:55:00|44058.3|44038.3|44033.3|44013.3|44068.3|44048.3|44033.3|44013.3|213
1729522800000|2024-10-21 15:00:00|44032.3|44012.3|43969.4|43949.4|44032.3|44012.3|43929.4|43909.4|862
1729523100000|2024-10-21 15:05:00|43965.4|43945.4|43876.4|43856.4|43966.9|43946.9|43851.9|43831.9|634
1729523400000|2024-10-21 15:10:00|43878.9|43858.9|43908.9|43888.9|43933.9|43913.9|43878.9|43858.9|349
1729523700000|2024-10-21 15:15:00|43906.4|43886.4|43872.5|43852.5|43923.9|43903.9|43868.5|43848.5|337
1729524000000|2024-10-21 15:20:00|43870|43850|43823.5|43803.5|43872.5|43852.5|43790.5|43770.5|570
1729524300000|2024-10-21 15:25:00|43819.5|43799.5|43812|43792|43840.5|43820.5|43797|43777|305
1729524600000|2024-10-21 15:30:00|43810.5|43790.5|43868|43848|43877|43857|43789.5|43769.5|360
1729524900000|2024-10-21 15:35:00|43869|43849|43849.5|43829.5|43873.5|43853.5|43844.5|43824.5|291
1729525200000|2024-10-21 15:40:00|43848.5|43828.5|43817|43797|43848.5|43828.5|43792|43772|328
1729525500000|2024-10-21 15:45:00|43819.5|43799.5|43841.1|43821.1|43869.6|43849.6|43819.5|43799.5|212
1729525800000|2024-10-21 15:50:00|43838.6|43818.6|43853.6|43833.6|43875.6|43855.6|43835.6|43815.6|291
1729526100000|2024-10-21 15:55:00|43851.1|43831.1|43876.6|43856.6|43903.6|43883.6|43849.6|43829.6|269
1729526400000|2024-10-21 16:00:00|43874.1|43854.1|43841.7|43821.7|43879.2|43859.2|43837.6|43817.6|197
1729526700000|2024-10-21 16:05:00|43842.6|43822.6|43839.2|43819.2|43851.7|43831.7|43807.7|43787.7|145
1729527000000|2024-10-21 16:10:00|43841.7|43821.7|43837.7|43817.7|43851.7|43831.7|43832.7|43812.7|173
1729527300000|2024-10-21 16:15:00|43839.2|43819.2|43827.7|43807.7|43841.7|43821.7|43809.2|43789.2|204
1729527600000|2024-10-21 16:20:00|43829.2|43809.2|43820.7|43800.7|43831.7|43811.7|43808.2|43788.2|175
1729527900000|2024-10-21 16:25:00|43821.7|43801.7|43825.7|43805.7|43835.7|43815.7|43798.2|43778.2|151
1729528200000|2024-10-21 16:30:00|43820.7|43800.7|43856.7|43836.7|43862.2|43842.2|43820.7|43800.7|140
1729528500000|2024-10-21 16:35:00|43855.7|43835.7|43841.7|43821.7|43864.2|43844.2|43832.2|43812.2|150
1729528800000|2024-10-21 16:40:00|43844.8|43824.8|43870.8|43850.8|43874.2|43854.2|43841.7|43821.7|144
1729529100000|2024-10-21 16:45:00|43872.3|43852.3|43881.8|43861.8|43905.8|43885.8|43870.8|43850.8|348
1729529400000|2024-10-21 16:50:00|43880.3|43860.3|43897.3|43877.3|43903.8|43883.8|43880.3|43860.3|168
1729529700000|2024-10-21 16:55:00|43896.3|43876.3|43898.8|43878.8|43913.8|43893.8|43894.8|43874.8|684
1729530000000|2024-10-21 17:00:00|43897.3|43877.3|43892.8|43872.8|43915.3|43895.3|43890.3|43870.3|311
1729530300000|2024-10-21 17:05:00|43893.8|43873.8|43894.8|43874.8|43898.8|43878.8|43885.8|43865.8|71
1729530600000|2024-10-21 17:10:00|43892.3|43872.3|43898.8|43878.8|43902.8|43882.8|43888.8|43868.8|115
1729530900000|2024-10-21 17:15:00|43897.8|43877.8|43888.8|43868.8|43905.3|43885.3|43887.9|43867.9|83
1729531200000|2024-10-21 17:20:00|43890.4|43870.4|43892.9|43872.9|43895.4|43875.4|43873.9|43853.9|40
1729531500000|2024-10-21 17:25:00|43890.4|43870.4|43891.9|43871.9|43894.4|43874.4|43887.9|43867.9|36
1729531800000|2024-10-21 17:30:00|43892.9|43872.9|43866.9|43846.9|43894.4|43874.4|43863.4|43843.4|100
1729532100000|2024-10-21 17:35:00|43865.4|43845.4|43865.4|43845.4|43872.9|43852.9|43862.9|43842.9|70
1729532400000|2024-10-21 17:40:00|43866.4|43846.4|43846|43826|43870.4|43850.4|43839.5|43819.5|76
1729532700000|2024-10-21 17:45:00|43847|43827|43893|43873|43893|43873|43846|43826|84
1729533000000|2024-10-21 17:50:00|43892|43872|43873|43853|43893|43873|43869|43849|40
1729533300000|2024-10-21 17:55:00|43871.5|43851.5|43874|43854|43893.4|43873.4|43869|43849|117
1729533600000|2024-10-21 18:00:00|43873|43853|43884|43864|43889|43869|43873|43853|44
1729533900000|2024-10-21 18:05:00|43886.5|43866.5|43878|43858|43888|43868|43873|43853|45
1729534200000|2024-10-21 18:10:00|43876.5|43856.5|43869|43849|43878|43858|43863.5|43843.5|39
1729534500000|2024-10-21 18:15:00|43870|43850|43874.1|43854.1|43879.1|43859.1|43869|43849|28
1729534800000|2024-10-21 18:20:00|43875|43855|43878.1|43858.1|43879.6|43859.6|43873.1|43853.1|20
1729535100000|2024-10-21 18:25:00|43879.1|43859.1|43885.1|43865.1|43890.1|43870.1|43878.1|43858.1|40
1729535400000|2024-10-21 18:30:00|43884.1|43864.1|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|13
1729535700000|2024-10-21 18:35:00|43878.1|43858.1|43870.1|43850.1|43878.1|43858.1|43869.1|43849.1|14
1729536000000|2024-10-21 18:40:00|43866.1|43846.1|43862.6|43842.6|43870.1|43850.1|43862.6|43842.6|39
1729536300000|2024-10-21 18:45:00|43861.7|43841.7|43870.7|43850.7|43873.2|43853.2|43856.7|43836.7|12
1729536600000|2024-10-21 18:50:00|43869.7|43849.7|43851.7|43831.7|43869.7|43849.7|43851.7|43831.7|28
1729536900000|2024-10-21 18:55:00|43854.2|43834.2|43815.7|43795.7|43854.2|43834.2|43809.7|43789.7|91
1729537200000|2024-10-21 19:00:00|43814.7|43794.7|43829.2|43809.2|43833.2|43813.2|43813.2|43793.2|30
1729537500000|2024-10-21 19:05:00|43828.2|43808.2|43838.3|43818.3|43847.3|43827.3|43828.2|43808.2|18
1729537800000|2024-10-21 19:10:00|43843.3|43823.3|43872.3|43852.3|43872.3|43852.3|43843.3|43823.3|31
1729538100000|2024-10-21 19:15:00|43873.3|43853.3|43888.3|43868.3|43888.3|43868.3|43873.3|43853.3|18
1729538400000|2024-10-21 19:20:00|43883.3|43863.3|43891.8|43871.8|43894.3|43874.3|43883.3|43863.3|41
1729538700000|2024-10-21 19:25:00|43892.8|43872.8|43889.3|43869.3|43896.8|43876.8|43886.8|43866.8|27
1729539000000|2024-10-21 19:30:00|43887.8|43867.8|43882.4|43862.4|43890.8|43870.8|43875.8|43855.8|41
1729539300000|2024-10-21 19:35:00|43883.4|43863.4|43877.4|43857.4|43883.4|43863.4|43874.9|43854.9|12
1729539600000|2024-10-21 19:40:00|43878.4|43858.4|43894.4|43874.4|43903.4|43883.4|43877.4|43857.4|45
1729539900000|2024-10-21 19:45:00|43895.9|43875.9|43905.4|43885.4|43910.4|43890.4|43895.9|43875.9|43
1729540200000|2024-10-21 19:50:00|43906.4|43886.4|43936.4|43916.4|43936.4|43916.4|43905.4|43885.4|67
1729540500000|2024-10-21 19:55:00|43935.4|43915.4|43933.4|43913.4|43935.4|43915.4|43921.9|43901.9|57
1729540800000|2024-10-21 20:00:00|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43916.9|43896.9|61
1729541100000|2024-10-21 20:05:00|43932.9|43912.9|43936.4|43916.4|43936.4|43916.4|43930.4|43910.4|12
1729541400000|2024-10-21 20:10:00|43940.5|43920.5|43935.5|43915.5|43940.5|43920.5|43935.5|43915.5|16
1729541700000|2024-10-21 20:15:00|43931.5|43911.5|43918.5|43898.5|43931.5|43911.5|43913.5|43893.5|81
1729542000000|2024-10-21 20:20:00|43920|43900|43916|43896|43920|43900|43913.5|43893.5|50
1729542300000|2024-10-21 20:25:00|43917|43897|43918.6|43898.6|43923.6|43903.6|43917|43897|6
1729542600000|2024-10-21 20:30:00|43919.5|43899.5|43918.6|43898.6|43923.6|43903.6|43918.6|43898.6|12
1729542900000|2024-10-21 20:35:00|43917.1|43897.1|43913.6|43893.6|43917.1|43897.1|43911.1|43891.1|13
1729543200000|2024-10-21 20:40:00|43914.6|43894.6|43909.6|43889.6|43914.6|43894.6|43907.1|43887.1|12
1729543500000|2024-10-21 20:45:00|43907.1|43887.1|43905.6|43885.6|43909.6|43889.6|43905.6|43885.6|4
1729543800000|2024-10-21 20:50:00|43904.6|43884.6|43888.1|43868.1|43904.6|43884.6|43888.1|43868.1|57
1729544100000|2024-10-21 20:55:00|43889.1|43869.1|43908.1|43888.1|43913.1|43893.1|43886.6|43866.6|47
1729548000000|2024-10-21 22:00:00|43898.3|43878.3|43903.4|43883.4|43903.4|43883.4|43898.3|43878.3|22
1729548300000|2024-10-21 22:05:00|43904.3|43884.3|43903.4|43883.4|43905.9|43885.9|43900.9|43880.9|39
1729548600000|2024-10-21 22:10:00|43902.4|43882.4|43894.9|43874.9|43902.4|43882.4|43893.4|43873.4|15
1729548900000|2024-10-21 22:15:00|43893.9|43873.9|43891.9|43871.9|43894.9|43874.9|43890.9|43870.9|15
1729549200000|2024-10-21 22:20:00|43892.9|43872.9|43895.9|43875.9|43895.9|43875.9|43890.9|43870.9|10
1729549500000|2024-10-21 22:25:00|43894.4|43874.4|43906|43886|43906|43886|43894.4|43874.4|31
1729549800000|2024-10-21 22:30:00|43906.9|43886.9|43903.5|43883.5|43908.5|43888.5|43903.5|43883.5|18
1729550100000|2024-10-21 22:35:00|43901|43881|43889.5|43869.5|43901|43881|43889.5|43869.5|7
1729550400000|2024-10-21 22:40:00|43894.5|43874.5|43889.5|43869.5|43894.5|43874.5|43888.5|43868.5|13
1729550700000|2024-10-21 22:45:00|43891|43871|43887.6|43867.6|43893.5|43873.5|43887.6|43867.6|12
1729551000000|2024-10-21 22:50:00|43888.5|43868.5|43894.5|43874.5|43894.5|43874.5|43887.6|43867.6|5
1729551300000|2024-10-21 22:55:00|43895.5|43875.5|43896.1|43876.1|43896.1|43876.1|43893.6|43873.6|25
1729551600000|2024-10-21 23:00:00|43897|43877|43892.6|43872.6|43897|43877|43892.6|43872.6|11
1729551900000|2024-10-21 23:05:00|43891.1|43871.1|43891.1|43871.1|43891.6|43871.6|43887.6|43867.6|15
1729552200000|2024-10-21 23:10:00|43892.1|43872.1|43893.6|43873.6|43896.1|43876.1|43892.1|43872.1|2
1729552500000|2024-10-21 23:15:00|43894.6|43874.6|43894.6|43874.6|43898.1|43878.1|43894.6|43874.6|4
1729552800000|2024-10-21 23:20:00|43896.1|43876.1|43899.6|43879.6|43899.6|43879.6|43896.1|43876.1|1
1729553100000|2024-10-21 23:25:00|43898.7|43878.7|43899.7|43879.7|43899.7|43879.7|43894.6|43874.6|7
1729553400000|2024-10-21 23:30:00|43898.1|43878.1|43890.7|43870.7|43898.1|43878.1|43888.1|43868.1|8
1729553700000|2024-10-21 23:35:00|43893.2|43873.2|43890.7|43870.7|43893.2|43873.2|43888.2|43868.2|16
1729554000000|2024-10-21 23:40:00|43892.2|43872.2|43886.2|43866.2|43893.2|43873.2|43886.2|43866.2|30
1729554300000|2024-10-21 23:45:00|43884.7|43864.7|43879.7|43859.7|43884.7|43864.7|43872.2|43852.2|23
1729554600000|2024-10-21 23:50:00|43880.7|43860.7|43868.8|43848.8|43882.2|43862.2|43868.8|43848.8|13
1729554900000|2024-10-21 23:55:00|43867.2|43847.2|43876.3|43856.3|43876.3|43856.3|43864.8|43844.8|19
1729555200000|2024-10-22 00:00:00|43877.3|43857.3|43866.3|43846.3|43877.3|43857.3|43842.3|43822.3|63
1729555500000|2024-10-22 00:05:00|43865.3|43845.3|43887.8|43867.8|43890.8|43870.8|43865.3|43845.3|34
1729555800000|2024-10-22 00:10:00|43886.9|43866.9|43888.4|43868.4|43891.9|43871.9|43880.9|43860.9|34
1729556100000|2024-10-22 00:15:00|43886.9|43866.9|43881.9|43861.9|43894.4|43874.4|43881.9|43861.9|25
1729556400000|2024-10-22 00:20:00|43880.4|43860.4|43888.4|43868.4|43895|43875|43870.9|43850.9|52
1729556700000|2024-10-22 00:25:00|43886.9|43866.9|43896.9|43876.9|43913.5|43893.5|43878.4|43858.4|34
1729557000000|2024-10-22 00:30:00|43896|43876|43883.5|43863.5|43903.9|43883.9|43881|43861|20
1729557300000|2024-10-22 00:35:00|43882|43862|43891|43871|43893.5|43873.5|43875.5|43855.5|45
1729557600000|2024-10-22 00:40:00|43890|43870|43842|43822|43890|43870|43841|43821|42
1729557900000|2024-10-22 00:45:00|43843.5|43823.5|43830.1|43810.1|43843.5|43823.5|43826|43806|73
1729558200000|2024-10-22 00:50:00|43827.6|43807.6|43857.6|43837.6|43857.6|43837.6|43826|43806|26
1729558500000|2024-10-22 00:55:00|43860.1|43840.1|43865.1|43845.1|43865.1|43845.1|43845.1|43825.1|52
1729558800000|2024-10-22 01:00:00|43861.6|43841.6|43864.7|43844.7|43874.1|43854.1|43812.6|43792.6|178
1729559100000|2024-10-22 01:05:00|43865.7|43845.7|43888.2|43868.2|43894.2|43874.2|43854.7|43834.7|116
1729559400000|2024-10-22 01:10:00|43885.7|43865.7|43811.8|43791.8|43885.7|43865.7|43759.7|43739.7|206
1729559700000|2024-10-22 01:15:00|43812.8|43792.8|43875.7|43855.7|43875.7|43855.7|43803.2|43783.2|232
1729560000000|2024-10-22 01:20:00|43873.2|43853.2|43866.3|43846.3|43880.7|43860.7|43843.2|43823.2|76
1729560300000|2024-10-22 01:25:00|43865.3|43845.3|43884.2|43864.2|43884.2|43864.2|43832.3|43812.3|127
1729560600000|2024-10-22 01:30:00|43888.7|43868.7|43985.2|43965.2|43990.8|43970.8|43888.7|43868.7|461
1729560900000|2024-10-22 01:35:00|43986.8|43966.8|43957.2|43937.2|43998.2|43978.2|43948.7|43928.7|234
1729561200000|2024-10-22 01:40:00|43958.7|43938.7|43999.7|43979.7|44004.7|43984.7|43925.3|43905.3|349
1729561500000|2024-10-22 01:45:00|43997.2|43977.2|43926.3|43906.3|43999.7|43979.7|43925.3|43905.3|151
1729561800000|2024-10-22 01:50:00|43925.3|43905.3|43972.3|43952.3|43986.3|43966.3|43923.3|43903.3|37
1729562100000|2024-10-22 01:55:00|43973.8|43953.8|43908.8|43888.8|43973.8|43953.8|43905.3|43885.3|53
1729562400000|2024-10-22 02:00:00|43906.8|43886.8|43967.3|43947.3|43974.8|43954.8|43854.3|43834.3|296
1729562700000|2024-10-22 02:05:00|43965.3|43945.3|43972.3|43952.3|44008.7|43988.7|43954.8|43934.8|176
1729563000000|2024-10-22 02:10:00|43970.8|43950.8|44007.3|43987.3|44016.8|43996.8|43969.8|43949.8|128
1729563300000|2024-10-22 02:15:00|44009.3|43989.3|43980.8|43960.8|44014.3|43994.3|43957.3|43937.3|55
1729563600000|2024-10-22 02:20:00|43981.8|43961.8|44011.8|43991.8|44012.8|43992.8|43981.8|43961.8|74
1729563900000|2024-10-22 02:25:00|44010.8|43990.8|44023.4|44003.4|44037.8|44017.8|44004.3|43984.3|80
1729564200000|2024-10-22 02:30:00|44025.9|44005.9|44030.9|44010.9|44044.3|44024.3|44024.9|44004.9|100
1729564500000|2024-10-22 02:35:00|44029.9|44009.9|44016.3|43996.3|44035.3|44015.3|44006.3|43986.3|54
1729564800000|2024-10-22 02:40:00|44012.8|43992.8|43970.9|43950.9|44024.4|44004.4|43970.9|43950.9|54
1729565100000|2024-10-22 02:45:00|43969.9|43949.9|44018.4|43998.4|44033.4|44013.4|43957.4|43937.4|91
1729565400000|2024-10-22 02:50:00|44019.4|43999.4|43993.4|43973.4|44031.9|44011.9|43980.9|43960.9|55
1729565700000|2024-10-22 02:55:00|43991.9|43971.9|44012.5|43992.5|44024.4|44004.4|43981|43961|78
1729566000000|2024-10-22 03:00:00|44009.4|43989.4|44014.5|43994.5|44039.5|44019.5|44004.4|43984.4|84
1729566300000|2024-10-22 03:05:00|44017|43997|44058.9|44038.9|44062.9|44042.9|44014.5|43994.5|121
1729566600000|2024-10-22 03:10:00|44056.4|44036.4|44052.4|44032.4|44075.5|44055.5|44049.9|44029.9|107
1729566900000|2024-10-22 03:15:00|44053.9|44033.9|44059.9|44039.9|44077.4|44057.4|44043.9|44023.9|55
1729567200000|2024-10-22 03:20:00|44058.4|44038.4|44115.5|44095.5|44120|44100|44049.9|44029.9|144
1729567500000|2024-10-22 03:25:00|44114.5|44094.5|44140.5|44120.5|44140.5|44120.5|44111.5|44091.5|99
1729567800000|2024-10-22 03:30:00|44142.1|44122.1|44164|44144|44175.5|44155.5|44138|44118|168
1729568100000|2024-10-22 03:35:00|44163|44143|44160.6|44140.6|44168.6|44148.6|44154|44134|44
1729568400000|2024-10-22 03:40:00|44159.6|44139.6|44154.1|44134.1|44172.1|44152.1|44154.1|44134.1|70
1729568700000|2024-10-22 03:45:00|44153.1|44133.1|44153.6|44133.6|44155.6|44135.6|44142.1|44122.1|43
1729569000000|2024-10-22 03:50:00|44154.6|44134.6|44154.6|44134.6|44162.1|44142.1|44154.6|44134.6|34
1729569300000|2024-10-22 03:55:00|44157.1|44137.1|44158.1|44138.1|44162.2|44142.2|44150.2|44130.2|65
1729569600000|2024-10-22 04:00:00|44162.2|44142.2|44178.2|44158.2|44187.2|44167.2|44162.2|44142.2|66
1729569900000|2024-10-22 04:05:00|44177.2|44157.2|44206.1|44186.1|44209.1|44189.1|44174.1|44154.1|92
1729570200000|2024-10-22 04:10:00|44208|44188|44239.2|44219.2|44240.1|44220.1|44208|44188|98
1729570500000|2024-10-22 04:15:00|44237.6|44217.6|44237.2|44217.2|44244.2|44224.2|44231.7|44211.7|98
1729570800000|2024-10-22 04:20:00|44235.7|44215.7|44238.2|44218.2|44239.7|44219.7|44225.7|44205.7|49
1729571100000|2024-10-22 04:25:00|44237.3|44217.3|44257.7|44237.7|44264.2|44244.2|44237.3|44217.3|62
1729571400000|2024-10-22 04:30:00|44260.2|44240.2|44263.7|44243.7|44270.2|44250.2|44257.7|44237.7|75
1729571700000|2024-10-22 04:35:00|44265.2|44245.2|44257.7|44237.7|44270.2|44250.2|44253.7|44233.7|49
1729572000000|2024-10-22 04:40:00|44256.2|44236.2|44248.7|44228.7|44263.3|44243.3|44247.7|44227.7|43
1729572300000|2024-10-22 04:45:00|44250.2|44230.2|44254.3|44234.3|44259.3|44239.3|44246.2|44226.2|36
1729572600000|2024-10-22 04:50:00|44255.3|44235.3|44251.2|44231.2|44257.8|44237.8|44246.2|44226.2|41
1729572900000|2024-10-22 04:55:00|44250.3|44230.3|44262.2|44242.2|44268.8|44248.8|44247.8|44227.8|71
1729573200000|2024-10-22 05:00:00|44263.8|44243.8|44253.8|44233.8|44272.2|44252.2|44231.3|44211.3|157
1729573500000|2024-10-22 05:05:00|44252.3|44232.3|44237.3|44217.3|44256.3|44236.3|44220.7|44200.7|63
1729573800000|2024-10-22 05:10:00|44238.8|44218.8|44222.3|44202.3|44244.8|44224.8|44221.3|44201.3|51
1729574100000|2024-10-22 05:15:00|44221.3|44201.3|44236.3|44216.3|44243.8|44223.8|44221.3|44201.3|43
1729574400000|2024-10-22 05:20:00|44232.3|44212.3|44219.8|44199.8|44248.8|44228.8|44219.8|44199.8|75
1729574700000|2024-10-22 05:25:00|44218.3|44198.3|44240.8|44220.8|44240.8|44220.8|44217.3|44197.3|98
1729575000000|2024-10-22 05:30:00|44243.3|44223.3|44196.2|44176.2|44253.3|44233.3|44190.3|44170.3|373
1729575300000|2024-10-22 05:35:00|44197.2|44177.2|44170.3|44150.3|44210.3|44190.3|44156.3|44136.3|151
1729575600000|2024-10-22 05:40:00|44171.3|44151.3|44148.4|44128.4|44181.3|44161.3|44140.3|44120.3|89
1729575900000|2024-10-22 05:45:00|44145.3|44125.3|44017.8|43997.8|44149.3|44129.3|44013.4|43993.4|239
1729576200000|2024-10-22 05:50:00|44019.4|43999.4|44070.9|44050.9|44078.4|44058.4|43991.9|43971.9|144
1729576500000|2024-10-22 05:55:00|44073.4|44053.4|44100|44080|44120.9|44100.9|44069.9|44049.9|80
1729576800000|2024-10-22 06:00:00|44098.4|44078.4|44135.9|44115.9|44140.9|44120.9|44073.4|44053.4|87
1729577100000|2024-10-22 06:05:00|44133.4|44113.4|44151|44131|44159.4|44139.4|44103.4|44083.4|99
1729577400000|2024-10-22 06:10:00|44147.9|44127.9|44171|44151|44177.5|44157.5|44141|44121|79
1729577700000|2024-10-22 06:15:00|44168.5|44148.5|44232.5|44212.5|44233.5|44213.5|44166|44146|107
1729578000000|2024-10-22 06:20:00|44231|44211|44246|44226|44266|44246|44211|44191|174
1729578300000|2024-10-22 06:25:00|44247|44227|44213.5|44193.5|44262|44242|44207|44187|91
1729578600000|2024-10-22 06:30:00|44211|44191|44182.6|44162.6|44211|44191|44172.6|44152.6|81
1729578900000|2024-10-22 06:35:00|44181|44161|44172.6|44152.6|44201|44181|44133.1|44113.1|139
1729579200000|2024-10-22 06:40:00|44175.7|44155.7|44130.7|44110.7|44202.6|44182.6|44128.2|44108.2|83
1729579500000|2024-10-22 06:45:00|44131.6|44111.6|44134.2|44114.2|44145.7|44125.7|44108.2|44088.2|80
1729579800000|2024-10-22 06:50:00|44131.7|44111.7|44205.7|44185.7|44210.7|44190.7|44131.7|44111.7|111
1729580100000|2024-10-22 06:55:00|44200.7|44180.7|44216.7|44196.7|44234.2|44214.2|44200.7|44180.7|126
1729580400000|2024-10-22 07:00:00|44215.7|44195.7|44284.2|44264.2|44286.3|44266.3|44202.7|44182.7|309
1729580700000|2024-10-22 07:05:00|44282.7|44262.7|44327.3|44307.3|44359.2|44339.2|44277.7|44257.7|339
1729581000000|2024-10-22 07:10:00|44328.8|44308.8|44337.3|44317.3|44362.3|44342.3|44324.8|44304.8|107
1729581300000|2024-10-22 07:15:00|44335.4|44315.4|44319.8|44299.8|44335.4|44315.4|44301.3|44281.3|121
1729581600000|2024-10-22 07:20:00|44322.3|44302.3|44324.3|44304.3|44365.8|44345.8|44314.3|44294.3|139
1729581900000|2024-10-22 07:25:00|44325.8|44305.8|44269.9|44249.9|44334.3|44314.3|44257.4|44237.4|204
1729582200000|2024-10-22 07:30:00|44270.8|44250.8|44206.4|44186.4|44273.3|44253.3|44192.9|44172.9|160
1729582500000|2024-10-22 07:35:00|44205.4|44185.4|44248.9|44228.9|44263|44243|44191.4|44171.4|136
1729582800000|2024-10-22 07:40:00|44245.5|44225.5|44260.5|44240.5|44268|44248|44238|44218|48
1729583100000|2024-10-22 07:45:00|44263|44243|44192|44172|44263|44243|44189.5|44169.5|52
1729583400000|2024-10-22 07:50:00|44188.6|44168.6|44198.6|44178.6|44217|44197|44181.1|44161.1|70
1729583700000|2024-10-22 07:55:00|44196.6|44176.6|44211.7|44191.7|44221.1|44201.1|44183.6|44163.6|46
1729584000000|2024-10-22 08:00:00|44208.6|44188.6|44257.1|44237.1|44257.1|44237.1|44182.1|44162.1|153
1729584300000|2024-10-22 08:05:00|44256.1|44236.1|44162.7|44142.7|44258.6|44238.6|44152.7|44132.7|194
1729584600000|2024-10-22 08:10:00|44165.2|44145.2|44188.7|44168.7|44188.7|44168.7|44148.6|44128.6|73
1729584900000|2024-10-22 08:15:00|44191.2|44171.2|44218.7|44198.7|44218.7|44198.7|44182.1|44162.1|41
1729585200000|2024-10-22 08:20:00|44213.7|44193.7|44175.2|44155.2|44213.7|44193.7|44140.8|44120.8|94
1729585500000|2024-10-22 08:25:00|44173.7|44153.7|44125.2|44105.2|44175.2|44155.2|44122.7|44102.7|124
1729585800000|2024-10-22 08:30:00|44127.2|44107.2|44135.3|44115.3|44151.2|44131.2|44100.3|44080.3|97
1729586100000|2024-10-22 08:35:00|44137.8|44117.8|44107.8|44087.8|44142.8|44122.8|44102.8|44082.8|67
1729586400000|2024-10-22 08:40:00|44108.7|44088.7|44163.8|44143.8|44168.8|44148.8|44106.8|44086.8|63
1729586700000|2024-10-22 08:45:00|44166.3|44146.3|44174.3|44154.3|44179.7|44159.7|44144.3|44124.3|91
1729587000000|2024-10-22 08:50:00|44175.9|44155.9|44165.9|44145.9|44177.8|44157.8|44161.8|44141.8|44
1729587300000|2024-10-22 08:55:00|44166.9|44146.9|44133.8|44113.8|44173.8|44153.8|44131.3|44111.3|86
1729587600000|2024-10-22 09:00:00|44132.8|44112.8|44141.3|44121.3|44146.3|44126.3|44102.9|44082.9|89
1729587900000|2024-10-22 09:05:00|44140.4|44120.4|44171.4|44151.4|44178.8|44158.8|44137.3|44117.3|48
1729588200000|2024-10-22 09:10:00|44168.9|44148.9|44187.3|44167.3|44198.9|44178.9|44168.9|44148.9|66
1729588500000|2024-10-22 09:15:00|44186.4|44166.4|44143.9|44123.9|44192.3|44172.3|44135.4|44115.4|68
1729588800000|2024-10-22 09:20:00|44146.4|44126.4|44158.9|44138.9|44166.4|44146.4|44141.4|44121.4|45
1729589100000|2024-10-22 09:25:00|44153.9|44133.9|44163.9|44143.9|44183.9|44163.9|44153.9|44133.9|41
1729589400000|2024-10-22 09:30:00|44161.4|44141.4|44163.9|44143.9|44179.9|44159.9|44161.4|44141.4|29
1729589700000|2024-10-22 09:35:00|44163|44143|44161.5|44141.5|44176.5|44156.5|44156.5|44136.5|68
1729590000000|2024-10-22 09:40:00|44160.5|44140.5|44103|44083|44160.5|44140.5|44099|44079|66
1729590300000|2024-10-22 09:45:00|44104.5|44084.5|44146.5|44126.5|44149.6|44129.6|44104.5|44084.5|67
1729590600000|2024-10-22 09:50:00|44147.5|44127.5|44160|44140|44169|44149|44147.5|44127.5|48
1729590900000|2024-10-22 09:55:00|44159|44139|44171.5|44151.5|44174|44154|44136.5|44116.5|48
1729591200000|2024-10-22 10:00:00|44172.5|44152.5|44177.5|44157.5|44189|44169|44169|44149|73
1729591500000|2024-10-22 10:05:00|44179.1|44159.1|44199.1|44179.1|44199.1|44179.1|44169.1|44149.1|47
1729591800000|2024-10-22 10:10:00|44201.6|44181.6|44281.6|44261.6|44281.6|44261.6|44200|44180|172
1729592100000|2024-10-22 10:15:00|44279.1|44259.1|44279.5|44259.5|44284.5|44264.5|44256|44236|133
1729592400000|2024-10-22 10:20:00|44278|44258|44266.5|44246.5|44278|44258|44261.5|44241.5|51
1729592700000|2024-10-22 10:25:00|44269.5|44249.5|44228|44208|44272.4|44252.4|44223|44203|81
1729593000000|2024-10-22 10:30:00|44229|44209|44270.5|44250.5|44284|44264|44229|44209|50
1729593300000|2024-10-22 10:35:00|44273|44253|44268|44248|44273|44253|44263|44243|47
1729593600000|2024-10-22 10:40:00|44265.5|44245.5|44263.1|44243.1|44270.6|44250.6|44260.6|44240.6|25
1729593900000|2024-10-22 10:45:00|44265.6|44245.6|44295.6|44275.6|44299|44279|44265.6|44245.6|99
1729594200000|2024-10-22 10:50:00|44293.1|44273.1|44270.6|44250.6|44293.1|44273.1|44258.1|44238.1|76
1729594500000|2024-10-22 10:55:00|44267.5|44247.5|44276.6|44256.6|44276.6|44256.6|44263.1|44243.1|78
1729594800000|2024-10-22 11:00:00|44280.6|44260.6|44331.6|44311.6|44331.6|44311.6|44280.6|44260.6|99
1729595100000|2024-10-22 11:05:00|44330.6|44310.6|44299.1|44279.1|44334.1|44314.1|44299.1|44279.1|125
1729595400000|2024-10-22 11:10:00|44296.6|44276.6|44288.2|44268.2|44300.1|44280.1|44281.6|44261.6|84
1729595700000|2024-10-22 11:15:00|44286.6|44266.6|44308.6|44288.6|44319.2|44299.2|44284.1|44264.1|115
1729596000000|2024-10-22 11:20:00|44310.1|44290.1|44328.2|44308.2|44338.2|44318.2|44309.2|44289.2|122
1729596300000|2024-10-22 11:25:00|44329.2|44309.2|44297.7|44277.7|44341.7|44321.7|44297.7|44277.7|135
1729596600000|2024-10-22 11:30:00|44298.6|44278.6|44277.7|44257.7|44328.6|44308.6|44270.2|44250.2|206
1729596900000|2024-10-22 11:35:00|44280.7|44260.7|44270.6|44250.6|44309.6|44289.6|44255.6|44235.6|231
1729597200000|2024-10-22 11:40:00|44272.1|44252.1|44275.2|44255.2|44276.2|44256.2|44262.1|44242.1|131
1729597500000|2024-10-22 11:45:00|44271.7|44251.7|44265.2|44245.2|44273.7|44253.7|44257.7|44237.7|56
1729597800000|2024-10-22 11:50:00|44262.7|44242.7|44191.8|44171.8|44262.7|44242.7|44160.8|44140.8|262
1729598100000|2024-10-22 11:55:00|44189.3|44169.3|44164.3|44144.3|44216.8|44196.8|44160.8|44140.8|190
1729598400000|2024-10-22 12:00:00|44160.8|44140.8|44185.9|44165.9|44190.9|44170.9|44136.8|44116.8|234
1729598700000|2024-10-22 12:05:00|44186.8|44166.8|44253.4|44233.4|44253.4|44233.4|44185.9|44165.9|200
1729599000000|2024-10-22 12:10:00|44254.9|44234.9|44350.9|44330.9|44350.9|44330.9|44254.9|44234.9|510
1729599300000|2024-10-22 12:15:00|44346.9|44326.9|44284|44264|44352.4|44332.4|44274.4|44254.4|272
1729599600000|2024-10-22 12:20:00|44284.9|44264.9|44266.5|44246.5|44318.4|44298.4|44251.5|44231.5|237
1729599900000|2024-10-22 12:25:00|44267.5|44247.5|44248.1|44228.1|44281.5|44261.5|44234.6|44214.6|136
1729600200000|2024-10-22 12:30:00|44250.6|44230.6|44257.1|44237.1|44268.1|44248.1|44232.1|44212.1|119
1729600500000|2024-10-22 12:35:00|44256.1|44236.1|44233.1|44213.1|44260.6|44240.6|44227.1|44207.1|119
1729600800000|2024-10-22 12:40:00|44237.1|44217.1|44292.5|44272.5|44302.5|44282.5|44237.1|44217.1|127
1729601100000|2024-10-22 12:45:00|44294.1|44274.1|44281|44261|44294.1|44274.1|44274.5|44254.5|98
1729601400000|2024-10-22 12:50:00|44279.5|44259.5|44245.1|44225.1|44282.6|44262.6|44245.1|44225.1|99
1729601700000|2024-10-22 12:55:00|44242.6|44222.6|44219.1|44199.1|44254.1|44234.1|44209.1|44189.1|153
1729602000000|2024-10-22 13:00:00|44218.2|44198.2|44277|44257|44286.1|44266.1|44196.1|44176.1|374
1729602300000|2024-10-22 13:05:00|44276.1|44256.1|44244.2|44224.2|44314.5|44294.5|44240.7|44220.7|267
1729602600000|2024-10-22 13:10:00|44246.7|44226.7|44223.2|44203.2|44255.1|44235.1|44214.7|44194.7|206
1729602900000|2024-10-22 13:15:00|44222.3|44202.3|44310.7|44290.7|44316.7|44296.7|44219.8|44199.8|302
1729603200000|2024-10-22 13:20:00|44311.7|44291.7|44236.9|44216.9|44328.6|44308.6|44229.4|44209.4|351
1729603500000|2024-10-22 13:25:00|44238.4|44218.4|44215.4|44195.4|44238.4|44218.4|44180|44160|394
1729603800000|2024-10-22 13:30:00|44214.4|44194.4|44257.3|44237.3|44290.2|44270.2|44212.9|44192.9|338
1729604100000|2024-10-22 13:35:00|44255.4|44235.4|44230.2|44210.2|44274.3|44254.3|44167.3|44147.3|309
1729604400000|2024-10-22 13:40:00|44229.3|44209.3|44189.3|44169.3|44230.2|44210.2|44164.3|44144.3|201
1729604700000|2024-10-22 13:45:00|44188.3|44168.3|44217.2|44197.2|44245.3|44225.3|44187.2|44167.2|347
1729605000000|2024-10-22 13:50:00|44215.7|44195.7|44229.1|44209.1|44240.1|44220.1|44197.8|44177.8|297
1729605300000|2024-10-22 13:55:00|44230.1|44210.1|44171.1|44151.1|44241.1|44221.1|44151.1|44131.1|322
1729605600000|2024-10-22 14:00:00|44170.1|44150.1|44141.1|44121.1|44203.6|44183.6|44090.1|44070.1|785
1729605900000|2024-10-22 14:05:00|44142.6|44122.6|44166.1|44146.1|44171.1|44151.1|44114.8|44094.8|323
1729606200000|2024-10-22 14:10:00|44167.7|44147.7|44202.1|44182.1|44231.1|44211.1|44152.7|44132.7|324
1729606500000|2024-10-22 14:15:00|44199.6|44179.6|44202.3|44182.3|44241.1|44221.1|44185.2|44165.2|262
1729606800000|2024-10-22 14:20:00|44201.3|44181.3|44129.8|44109.8|44201.3|44181.3|44127.3|44107.3|247
1729607100000|2024-10-22 14:25:00|44130.8|44110.8|44119.3|44099.3|44153.3|44133.3|44108.3|44088.3|294
1729607400000|2024-10-22 14:30:00|44120.8|44100.8|44128.9|44108.9|44139.9|44119.9|44103.3|44083.3|226
1729607700000|2024-10-22 14:35:00|44129.9|44109.9|44130.5|44110.5|44169.9|44149.9|44120.4|44100.4|377
1729608000000|2024-10-22 14:40:00|44134.5|44114.5|44174.3|44154.3|44190.8|44170.8|44130.5|44110.5|155
1729608300000|2024-10-22 14:45:00|44173.4|44153.4|44152.4|44132.4|44189.3|44169.3|44143.9|44123.9|178
1729608600000|2024-10-22 14:50:00|44153.9|44133.9|44166.5|44146.5|44177.4|44157.4|44153.9|44133.9|179
1729608900000|2024-10-22 14:55:00|44167.4|44147.4|44118.6|44098.6|44176.5|44156.5|44102.1|44082.1|194
1729609200000|2024-10-22 15:00:00|44117.1|44097.1|44070.7|44050.7|44118|44098|44070.7|44050.7|377
1729609500000|2024-10-22 15:05:00|44071.7|44051.7|44091.7|44071.7|44110.2|44090.2|44071.7|44051.7|150
1729609800000|2024-10-22 15:10:00|44092.7|44072.7|44101.9|44081.9|44107.3|44087.3|44050.8|44030.8|223
1729610100000|2024-10-22 15:15:00|44102.9|44082.9|44095.4|44075.4|44103.9|44083.9|44067.3|44047.3|251
1729610400000|2024-10-22 15:20:00|44097.9|44077.9|44143.9|44123.9|44143.9|44123.9|44086.4|44066.4|241
1729610700000|2024-10-22 15:25:00|44142.9|44122.9|44142.4|44122.4|44172.4|44152.4|44139.9|44119.9|352
1729611000000|2024-10-22 15:30:00|44144.9|44124.9|44148.3|44128.3|44162.4|44142.4|44116.8|44096.8|180
1729611300000|2024-10-22 15:35:00|44145.8|44125.8|44120.9|44100.9|44171.8|44151.8|44099.9|44079.9|274
1729611600000|2024-10-22 15:40:00|44121.8|44101.8|44059.9|44039.9|44131.8|44111.8|44055.9|44035.9|356
1729611900000|2024-10-22 15:45:00|44061.5|44041.5|44085.5|44065.5|44085.5|44065.5|44039|44019|352
1729612200000|2024-10-22 15:50:00|44084|44064|44069|44049|44090.5|44070.5|44065|44045|182
1729612500000|2024-10-22 15:55:00|44065|44045|44060.6|44040.6|44088|44068|44045.6|44025.6|169
1729612800000|2024-10-22 16:00:00|44063.1|44043.1|44075|44055|44081.5|44061.5|44054|44034|116
1729613100000|2024-10-22 16:05:00|44074|44054|44059.1|44039.1|44079|44059|44058.1|44038.1|123
1729613400000|2024-10-22 16:10:00|44061.6|44041.6|44063.1|44043.1|44074.1|44054.1|44056.6|44036.6|162
1729613700000|2024-10-22 16:15:00|44060|44040|44075.1|44055.1|44089.7|44069.7|44060|44040|207
1729614000000|2024-10-22 16:20:00|44074.1|44054.1|44079.1|44059.1|44083.2|44063.2|44059.1|44039.1|133
1729614300000|2024-10-22 16:25:00|44080.7|44060.7|44109.1|44089.1|44109.1|44089.1|44079.1|44059.1|139
1729614600000|2024-10-22 16:30:00|44105.7|44085.7|44084.2|44064.2|44105.7|44085.7|44079.2|44059.2|210
1729614900000|2024-10-22 16:35:00|44085.1|44065.1|44103.2|44083.2|44105.7|44085.7|44085.1|44065.1|139
1729615200000|2024-10-22 16:40:00|44101.7|44081.7|44104.2|44084.2|44104.2|44084.2|44083.2|44063.2|130
1729615500000|2024-10-22 16:45:00|44107.3|44087.3|44130.2|44110.2|44131.7|44111.7|44104.2|44084.2|162
1729615800000|2024-10-22 16:50:00|44131.7|44111.7|44121.1|44101.1|44136.7|44116.7|44115.2|44095.2|158
1729616100000|2024-10-22 16:55:00|44120.2|44100.2|44118.1|44098.1|44131.2|44111.2|44111.2|44091.2|558
1729616400000|2024-10-22 17:00:00|44121.5|44101.5|44155|44135|44156.6|44136.6|44121.5|44101.5|309
1729616700000|2024-10-22 17:05:00|44156.6|44136.6|44149.1|44129.1|44164.1|44144.1|44143.1|44123.1|94
1729617000000|2024-10-22 17:10:00|44150|44130|44136.6|44116.6|44151.6|44131.6|44136.6|44116.6|72
1729617300000|2024-10-22 17:15:00|44135.6|44115.6|44133.5|44113.5|44136.6|44116.6|44118.1|44098.1|56
1729617600000|2024-10-22 17:20:00|44132|44112|44145.1|44125.1|44150.1|44130.1|44132|44112|30
1729617900000|2024-10-22 17:25:00|44148.5|44128.5|44145.1|44125.1|44153.5|44133.5|44135.1|44115.1|73
1729618200000|2024-10-22 17:30:00|44148.2|44128.2|44188.2|44168.2|44192.3|44172.3|44145.1|44125.1|172
1729618500000|2024-10-22 17:35:00|44189.8|44169.8|44188.2|44168.2|44197.3|44177.3|44184.8|44164.8|126
1729618800000|2024-10-22 17:40:00|44187.3|44167.3|44188.2|44168.2|44196.3|44176.3|44179.8|44159.8|126
1729619100000|2024-10-22 17:45:00|44189.2|44169.2|44186.3|44166.3|44198.3|44178.3|44185.4|44165.4|55
1729619400000|2024-10-22 17:50:00|44186.4|44166.4|44203.3|44183.3|44203.3|44183.3|44186.4|44166.4|53
1729619700000|2024-10-22 17:55:00|44204.2|44184.2|44212.3|44192.3|44213.9|44193.9|44202.3|44182.3|102
1729620000000|2024-10-22 18:00:00|44210.8|44190.8|44195.8|44175.8|44210.8|44190.8|44193.3|44173.3|45
1729620300000|2024-10-22 18:05:00|44198.3|44178.3|44178.3|44158.3|44198.3|44178.3|44177.4|44157.4|24
1729620600000|2024-10-22 18:10:00|44177.4|44157.4|44154.3|44134.3|44181.8|44161.8|44153.4|44133.4|93
1729620900000|2024-10-22 18:15:00|44158.4|44138.4|44165.9|44145.9|44173.4|44153.4|44158.4|44138.4|59
1729621200000|2024-10-22 18:20:00|44166.8|44146.8|44169.9|44149.9|44170.9|44150.9|44158.4|44138.4|25
1729621500000|2024-10-22 18:25:00|44168.4|44148.4|44174.4|44154.4|44178.4|44158.4|44165.9|44145.9|29
1729621800000|2024-10-22 18:30:00|44175.9|44155.9|44173.4|44153.4|44175.9|44155.9|44168.4|44148.4|10
1729622100000|2024-10-22 18:35:00|44170.9|44150.9|44138.4|44118.4|44173.4|44153.4|44138.4|44118.4|58
1729622400000|2024-10-22 18:40:00|44136.9|44116.9|44126|44106|44137.5|44117.5|44112.5|44092.5|55
1729622700000|2024-10-22 18:45:00|44128.5|44108.5|44119.4|44099.4|44129.4|44109.4|44118.5|44098.5|40
1729623000000|2024-10-22 18:50:00|44120.4|44100.4|44134.5|44114.5|44134.5|44114.5|44118.5|44098.5|34
1729623300000|2024-10-22 18:55:00|44135.4|44115.4|44141|44121|44149.5|44129.5|44134.5|44114.5|41
1729623600000|2024-10-22 19:00:00|44139.5|44119.5|44164.5|44144.5|44164.5|44144.5|44135.4|44115.4|72
1729623900000|2024-10-22 19:05:00|44165.5|44145.5|44172|44152|44172|44152|44148.6|44128.6|41
1729624200000|2024-10-22 19:10:00|44173.6|44153.6|44219.5|44199.5|44220.5|44200.5|44173.6|44153.6|137
1729624500000|2024-10-22 19:15:00|44218.6|44198.6|44205.5|44185.5|44219.5|44199.5|44198|44178|50
1729624800000|2024-10-22 19:20:00|44204|44184|44189.6|44169.6|44206.5|44186.5|44188.6|44168.6|54
1729625100000|2024-10-22 19:25:00|44192.1|44172.1|44185.5|44165.5|44195.5|44175.5|44181.5|44161.5|36
1729625400000|2024-10-22 19:30:00|44184|44164|44169.6|44149.6|44184|44164|44165.6|44145.6|75
1729625700000|2024-10-22 19:35:00|44170.6|44150.6|44179|44159|44179|44159|44164.6|44144.6|42
1729626000000|2024-10-22 19:40:00|44180|44160|44185.6|44165.6|44186.6|44166.6|44180|44160|21
1729626300000|2024-10-22 19:45:00|44186.6|44166.6|44188.1|44168.1|44195.6|44175.6|44186.6|44166.6|12
1729626600000|2024-10-22 19:50:00|44190.6|44170.6|44175.6|44155.6|44190.6|44170.6|44174.1|44154.1|52
1729626900000|2024-10-22 19:55:00|44176.6|44156.6|44170.7|44150.7|44179.1|44159.1|44170.6|44150.6|25
1729627200000|2024-10-22 20:00:00|44171.6|44151.6|44163.2|44143.2|44171.6|44151.6|44163.2|44143.2|37
1729627500000|2024-10-22 20:05:00|44164.1|44144.1|44174.1|44154.1|44174.7|44154.7|44164.1|44144.1|18
1729627800000|2024-10-22 20:10:00|44175.1|44155.1|44170.7|44150.7|44175.1|44155.1|44170.7|44150.7|15
1729628100000|2024-10-22 20:15:00|44169.8|44149.8|44160.7|44140.7|44170.7|44150.7|44160.7|44140.7|17
1729628400000|2024-10-22 20:20:00|44159.8|44139.8|44158.2|44138.2|44160.7|44140.7|44155.7|44135.7|9
1729628700000|2024-10-22 20:25:00|44156.7|44136.7|44165.8|44145.8|44165.8|44145.8|44155.7|44135.7|13
1729629000000|2024-10-22 20:30:00|44167.3|44147.3|44165.8|44145.8|44169.8|44149.8|44165.8|44145.8|15
1729629300000|2024-10-22 20:35:00|44164.2|44144.2|44165.8|44145.8|44165.8|44145.8|44160.8|44140.8|17
1729629600000|2024-10-22 20:40:00|44164.3|44144.3|44158.3|44138.3|44164.3|44144.3|44158.3|44138.3|16
1729629900000|2024-10-22 20:45:00|44156.8|44136.8|44161.8|44141.8|44165.8|44145.8|44150.8|44130.8|35
1729630200000|2024-10-22 20:50:00|44160.8|44140.8|44165.9|44145.9|44165.9|44145.9|44160.8|44140.8|15
1729630500000|2024-10-22 20:55:00|44164.3|44144.3|44190.9|44170.9|44190.9|44170.9|44164.3|44144.3|35
1729634400000|2024-10-22 22:00:00|44172.6|44152.6|44142.7|44122.7|44172.6|44152.6|44140.1|44120.1|44
1729634700000|2024-10-22 22:05:00|44141.7|44121.7|44147.1|44127.1|44149|44129|44132.1|44112.1|29
1729635000000|2024-10-22 22:10:00|44148.6|44128.6|44146.1|44126.1|44163|44143|44142.7|44122.7|13
1729635300000|2024-10-22 22:15:00|44145.2|44125.2|44147.1|44127.1|44151.2|44131.2|44144.6|44124.6|12
1729635600000|2024-10-22 22:20:00|44150.2|44130.2|44151.2|44131.2|44151.2|44131.2|44148.7|44128.7|7
1729635900000|2024-10-22 22:25:00|44152.1|44132.1|44153.7|44133.7|44154.6|44134.6|44151.2|44131.2|9
1729636200000|2024-10-22 22:30:00|44152.7|44132.7|44158.7|44138.7|44158.7|44138.7|44152.7|44132.7|3
1729636500000|2024-10-22 22:35:00|44161.2|44141.2|44158.7|44138.7|44161.2|44141.2|44158.7|44138.7|8
1729636800000|2024-10-22 22:40:00|44157.8|44137.8|44158.8|44138.8|44158.8|44138.8|44156.8|44136.8|9
1729637100000|2024-10-22 22:45:00|44159.7|44139.7|44155.7|44135.7|44159.7|44139.7|44155.7|44135.7|4
1729637400000|2024-10-22 22:50:00|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44152.2|44132.2|6
1729637700000|2024-10-22 22:55:00|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|3
1729638000000|2024-10-22 23:00:00|44156.3|44136.3|44162.3|44142.3|44162.3|44142.3|44156.3|44136.3|16
1729638300000|2024-10-22 23:05:00|44160.7|44140.7|44166.3|44146.3|44166.3|44146.3|44160.7|44140.7|16
1729638600000|2024-10-22 23:10:00|44166.4|44146.4|44168.9|44148.9|44168.9|44148.9|44166.4|44146.4|9
1729638900000|2024-10-22 23:15:00|44169.8|44149.8|44172.3|44152.3|44173.3|44153.3|44168.9|44148.9|15
1729639200000|2024-10-22 23:20:00|44171.4|44151.4|44172.4|44152.4|44172.4|44152.4|44171.4|44151.4|8
1729639500000|2024-10-22 23:25:00|44171.4|44151.4|44171.4|44151.4|44172.4|44152.4|44171.4|44151.4|2
1729639800000|2024-10-22 23:30:00|44170.5|44150.5|44171.4|44151.4|44173|44153|44168|44148|13
1729640100000|2024-10-22 23:35:00|44169.9|44149.9|44173|44153|44173|44153|44168|44148|12
1729640400000|2024-10-22 23:40:00|44174|44154|44169|44149|44174.9|44154.9|44169|44149|16
1729640700000|2024-10-22 23:45:00|44169.9|44149.9|44150.5|44130.5|44171.5|44151.5|44150.5|44130.5|45
1729641000000|2024-10-22 23:50:00|44149|44129|44166.5|44146.5|44167.5|44147.5|44146.5|44126.5|32
1729641300000|2024-10-22 23:55:00|44165.6|44145.6|44173.1|44153.1|44179|44159|44165.6|44145.6|62
1729641600000|2024-10-23 00:00:00|44174|44154|44165|44145|44179|44159|44142.5|44122.5|93
1729641900000|2024-10-23 00:05:00|44168.1|44148.1|44164.1|44144.1|44176.6|44156.6|44159.1|44139.1|15
1729642200000|2024-10-23 00:10:00|44163.1|44143.1|44145.6|44125.6|44163.1|44143.1|44139.7|44119.7|56
1729642500000|2024-10-23 00:15:00|44146.6|44126.6|44127.2|44107.2|44148.1|44128.1|44127.2|44107.2|36
1729642800000|2024-10-23 00:20:00|44125.3|44105.3|44117.2|44097.2|44127.2|44107.2|44112.2|44092.2|22
1729643100000|2024-10-23 00:25:00|44119.7|44099.7|44087.2|44067.2|44119.7|44099.7|44087.2|44067.2|26
1729643400000|2024-10-23 00:30:00|44088.8|44068.8|44104.8|44084.8|44112.2|44092.2|44087.2|44067.2|35
1729643700000|2024-10-23 00:35:00|44103.2|44083.2|44115.7|44095.7|44130.7|44110.7|44099.8|44079.8|61
1729644000000|2024-10-23 00:40:00|44114.8|44094.8|44089.2|44069.2|44114.8|44094.8|44084.8|44064.8|31
1729644300000|2024-10-23 00:45:00|44090.7|44070.7|44052.3|44032.3|44094.8|44074.8|44047.3|44027.3|82
1729644600000|2024-10-23 00:50:00|44051.4|44031.4|44035.4|44015.4|44051.4|44031.4|44032|44012|64
1729644900000|2024-10-23 00:55:00|44034.5|44014.5|43990.8|43970.8|44035.8|44015.8|43975.8|43955.8|85
1729645200000|2024-10-23 01:00:00|43985.8|43965.8|44028.9|44008.9|44063.3|44043.3|43977.3|43957.3|228
1729645500000|2024-10-23 01:05:00|44025.8|44005.8|44059.3|44039.3|44066.8|44046.8|44022.4|44002.4|114
1729645800000|2024-10-23 01:10:00|44056.8|44036.8|44009.3|43989.3|44056.8|44036.8|43984.3|43964.3|66
1729646100000|2024-10-23 01:15:00|44004.3|43984.3|43964.3|43944.3|44020.9|44000.9|43959.3|43939.3|93
1729646400000|2024-10-23 01:20:00|43961.8|43941.8|43974.3|43954.3|43989.3|43969.3|43956.8|43936.8|57
1729646700000|2024-10-23 01:25:00|43979.3|43959.3|43952.8|43932.8|43989.3|43969.3|43946.9|43926.9|92
1729647000000|2024-10-23 01:30:00|43954.4|43934.4|43978.4|43958.4|43984.4|43964.4|43949.4|43929.4|60
1729647300000|2024-10-23 01:35:00|43976.9|43956.9|43942.1|43922.1|43994.4|43974.4|43933.4|43913.4|112
1729647600000|2024-10-23 01:40:00|43939.6|43919.6|43886|43866|43945.9|43925.9|43882.5|43862.5|217
1729647900000|2024-10-23 01:45:00|43885|43865|43887.9|43867.9|43906.9|43886.9|43880.4|43860.4|173
1729648200000|2024-10-23 01:50:00|43886|43866|43856|43836|43886|43866|43835|43815|192
1729648500000|2024-10-23 01:55:00|43855|43835|43898.2|43878.2|43908.2|43888.2|43846.6|43826.6|116
1729648800000|2024-10-23 02:00:00|43897.2|43877.2|43942.6|43922.6|43979.1|43959.1|43885.7|43865.7|241
1729649100000|2024-10-23 02:05:00|43941.6|43921.6|43976.7|43956.7|43980.7|43960.7|43899.7|43879.7|59
1729649400000|2024-10-23 02:10:00|43975.7|43955.7|43952.6|43932.6|43983.2|43963.2|43944.2|43924.2|52
1729649700000|2024-10-23 02:15:00|43954.2|43934.2|43931.1|43911.1|43956.7|43936.7|43916.7|43896.7|45
1729650000000|2024-10-23 02:20:00|43932|43912|43950.8|43930.8|43950.8|43930.8|43915.1|43895.1|89
1729650300000|2024-10-23 02:25:00|43951.7|43931.7|43905.2|43885.2|43952.7|43932.7|43901.1|43881.1|77
1729650600000|2024-10-23 02:30:00|43906.1|43886.1|43937.7|43917.7|43940.2|43920.2|43906.1|43886.1|213
1729650900000|2024-10-23 02:35:00|43938.6|43918.6|43897.7|43877.7|43951.8|43931.8|43892.7|43872.7|161
1729651200000|2024-10-23 02:40:00|43896.8|43876.8|43916.8|43896.8|43916.8|43896.8|43875.2|43855.2|111
1729651500000|2024-10-23 02:45:00|43917.7|43897.7|43945.9|43925.9|43948.4|43928.4|43907.7|43887.7|53
1729651800000|2024-10-23 02:50:00|43943.4|43923.4|43949.3|43929.3|43970.9|43950.9|43941.8|43921.8|43
1729652100000|2024-10-23 02:55:00|43950.3|43930.3|43957.8|43937.8|43967.8|43947.8|43945.3|43925.3|33
1729652400000|2024-10-23 03:00:00|43954.3|43934.3|44026.3|44006.3|44026.3|44006.3|43952.8|43932.8|118
1729652700000|2024-10-23 03:05:00|44025.3|44005.3|44032.2|44012.2|44034.7|44014.7|44001.3|43981.3|62
1729653000000|2024-10-23 03:10:00|44031.3|44011.3|44027.8|44007.8|44035.3|44015.3|44014.7|43994.7|54
1729653300000|2024-10-23 03:15:00|44026.3|44006.3|44024.4|44004.4|44037.9|44017.9|44010.4|43990.4|70
1729653600000|2024-10-23 03:20:00|44022.5|44002.5|44007.5|43987.5|44026|44006|43993.5|43973.5|41
1729653900000|2024-10-23 03:25:00|44006.6|43986.6|44016|43996|44018.5|43998.5|43998.5|43978.5|39
1729654200000|2024-10-23 03:30:00|44018.5|43998.5|43996|43976|44018.5|43998.5|43979.5|43959.5|41
1729654500000|2024-10-23 03:35:00|43994.5|43974.5|43989.5|43969.5|44002|43982|43981|43961|23
1729654800000|2024-10-23 03:40:00|43987|43967|44008|43988|44008|43988|43987|43967|13
1729655100000|2024-10-23 03:45:00|44007|43987|44028.9|44008.9|44031.4|44011.4|44005.5|43985.5|19
1729655400000|2024-10-23 03:50:00|44028|44008|44051.4|44031.4|44051.4|44031.4|44023|44003|69
1729655700000|2024-10-23 03:55:00|44050.5|44030.5|44053|44033|44083|44063|44048|44028|145
1729656000000|2024-10-23 04:00:00|44055.5|44035.5|44049.6|44029.6|44055.5|44035.5|44033|44013|28
1729656300000|2024-10-23 04:05:00|44048|44028|44048|44028|44063|44043|44045.5|44025.5|22
1729656600000|2024-10-23 04:10:00|44050.5|44030.5|44047.5|44027.5|44062.4|44042.4|44042.5|44022.5|29
1729656900000|2024-10-23 04:15:00|44045|44025|44062.5|44042.5|44067.5|44047.5|44045|44025|20
1729657200000|2024-10-23 04:20:00|44060|44040|44043.1|44023.1|44060|44040|44042.5|44022.5|33
1729657500000|2024-10-23 04:25:00|44042.2|44022.2|44004.7|43984.7|44042.2|44022.2|44001.2|43981.2|49
1729657800000|2024-10-23 04:30:00|44006.2|43986.2|44013.1|43993.1|44013.1|43993.1|44002.2|43982.2|21
1729658100000|2024-10-23 04:35:00|44014.7|43994.7|44019.1|43999.1|44021.6|44001.6|44012.2|43992.2|20
1729658400000|2024-10-23 04:40:00|44018.2|43998.2|44016.6|43996.6|44018.2|43998.2|44009.1|43989.1|31
1729658700000|2024-10-23 04:45:00|44017.6|43997.6|44056.6|44036.6|44058.5|44038.5|44017.6|43997.6|32
1729659000000|2024-10-23 04:50:00|44054.1|44034.1|44064.2|44044.2|44069.2|44049.2|44053.2|44033.2|19
1729659300000|2024-10-23 04:55:00|44065.7|44045.7|44070.7|44050.7|44080.1|44060.1|44065.7|44045.7|39
1729659600000|2024-10-23 05:00:00|44069.8|44049.8|44058.2|44038.2|44069.8|44049.8|44027.3|44007.3|104
1729659900000|2024-10-23 05:05:00|44057.3|44037.3|44100.2|44080.2|44105.2|44085.2|44044.2|44024.2|93
1729660200000|2024-10-23 05:10:00|44096.7|44076.7|44097.7|44077.7|44135.2|44115.2|44092.7|44072.7|141
1729660500000|2024-10-23 05:15:00|44096.7|44076.7|44121.7|44101.7|44129.2|44109.2|44096.7|44076.7|86
1729660800000|2024-10-23 05:20:00|44123.3|44103.3|44105.8|44085.8|44129.9|44109.9|44103.9|44083.9|43
1729661100000|2024-10-23 05:25:00|44106.8|44086.8|44123.3|44103.3|44130.8|44110.8|44105.8|44085.8|69
1729661400000|2024-10-23 05:30:00|44127.4|44107.4|44182.1|44162.1|44192.7|44172.7|44127.4|44107.4|256
1729661700000|2024-10-23 05:35:00|44183.1|44163.1|44229.3|44209.3|44264.6|44244.6|44181.2|44161.2|256
1729662000000|2024-10-23 05:40:00|44230.3|44210.3|44174.3|44154.3|44230.3|44210.3|44174.3|44154.3|103
1729662300000|2024-10-23 05:45:00|44172.8|44152.8|44213.4|44193.4|44221.2|44201.2|44159.3|44139.3|102
1729662600000|2024-10-23 05:50:00|44211.9|44191.9|44186.9|44166.9|44211.9|44191.9|44165.3|44145.3|45
1729662900000|2024-10-23 05:55:00|44189.4|44169.4|44196.9|44176.9|44206.9|44186.9|44144.4|44124.4|100
1729663200000|2024-10-23 06:00:00|44196|44176|44126.9|44106.9|44196|44176|44096.9|44076.9|80
1729663500000|2024-10-23 06:05:00|44129.4|44109.4|44059.4|44039.4|44130|44110|44056.9|44036.9|90
1729663800000|2024-10-23 06:10:00|44057.9|44037.9|44065.4|44045.4|44067.9|44047.9|44046.9|44026.9|57
1729664100000|2024-10-23 06:15:00|44066.3|44046.3|44072.3|44052.3|44106.3|44086.3|44057.3|44037.3|51
1729664400000|2024-10-23 06:20:00|44068.9|44048.9|44062.9|44042.9|44082.3|44062.3|44036.4|44016.4|100
1729664700000|2024-10-23 06:25:00|44064.5|44044.5|44030.1|44010.1|44064.5|44044.5|44008.5|43988.5|202
1729665000000|2024-10-23 06:30:00|44028.6|44008.6|43958.6|43938.6|44028.6|44008.6|43949.2|43929.2|146
1729665300000|2024-10-23 06:35:00|43956.7|43936.7|43903.6|43883.6|43956.7|43936.7|43898.6|43878.6|190
1729665600000|2024-10-23 06:40:00|43902.7|43882.7|43924.2|43904.2|43942.7|43922.7|43900.2|43880.2|159
1729665900000|2024-10-23 06:45:00|43923.3|43903.3|43938.3|43918.3|43938.3|43918.3|43878.3|43858.3|152
1729666200000|2024-10-23 06:50:00|43935.8|43915.8|43948.3|43928.3|43960.8|43940.8|43926.8|43906.8|116
1729666500000|2024-10-23 06:55:00|43945.8|43925.8|43932.7|43912.7|43950.2|43930.2|43913.3|43893.3|132
1729666800000|2024-10-23 07:00:00|43934.3|43914.3|43747.7|43727.7|43943.3|43923.3|43747.7|43727.7|442
1729667100000|2024-10-23 07:05:00|43743|43723|43734.6|43714.6|43770.5|43750.5|43714.6|43694.6|307
1729667400000|2024-10-23 07:10:00|43733.7|43713.7|43730|43710|43757.4|43737.4|43694|43674|231
1729667700000|2024-10-23 07:15:00|43732.5|43712.5|43835|43815|43837.5|43817.5|43721.5|43701.5|272
1729668000000|2024-10-23 07:20:00|43837.5|43817.5|43850.9|43830.9|43856.5|43836.5|43817.5|43797.5|164
1729668300000|2024-10-23 07:25:00|43850|43830|43844.4|43824.4|43857.5|43837.5|43820|43800|88
1729668600000|2024-10-23 07:30:00|43845.3|43825.3|43771.9|43751.9|43848.8|43828.8|43756.9|43736.9|115
1729668900000|2024-10-23 07:35:00|43774.4|43754.4|43796.9|43776.9|43801.9|43781.9|43766|43746|77
1729669200000|2024-10-23 07:40:00|43794.4|43774.4|43758.8|43738.8|43794.4|43774.4|43730.4|43710.4|98
1729669500000|2024-10-23 07:45:00|43760.4|43740.4|43783.9|43763.9|43787.9|43767.9|43732.9|43712.9|59
1729669800000|2024-10-23 07:50:00|43785.4|43765.4|43737|43717|43787.9|43767.9|43729.5|43709.5|75
1729670100000|2024-10-23 07:55:00|43734.5|43714.5|43705.5|43685.5|43746.4|43726.4|43671.4|43651.4|123
1729670400000|2024-10-23 08:00:00|43703|43683|43688|43668|43713.6|43693.6|43675.1|43655.1|245
1729670700000|2024-10-23 08:05:00|43692|43672|43744.5|43724.5|43755.2|43735.2|43664.2|43644.2|227
1729671000000|2024-10-23 08:10:00|43740.5|43720.5|43795.2|43775.2|43795.2|43775.2|43731.1|43711.1|84
1729671300000|2024-10-23 08:15:00|43793.6|43773.6|43793.6|43773.6|43825.2|43805.2|43791.7|43771.7|107
1729671600000|2024-10-23 08:20:00|43791.1|43771.1|43807.7|43787.7|43811.8|43791.8|43789.6|43769.6|88
1729671900000|2024-10-23 08:25:00|43806.8|43786.8|43830.2|43810.2|43841.8|43821.8|43803.7|43783.7|83
1729672200000|2024-10-23 08:30:00|43829.3|43809.3|43831.8|43811.8|43834.3|43814.3|43801.8|43781.8|72
1729672500000|2024-10-23 08:35:00|43830.3|43810.3|43856.8|43836.8|43899.9|43879.9|43826.8|43806.8|170
1729672800000|2024-10-23 08:40:00|43858.4|43838.4|43806.9|43786.9|43865|43845|43803.4|43783.4|129
1729673100000|2024-10-23 08:45:00|43808.4|43788.4|43769.1|43749.1|43808.4|43788.4|43767.5|43747.5|149
1729673400000|2024-10-23 08:50:00|43767.5|43747.5|43773.5|43753.5|43801.9|43781.9|43765|43745|62
1729673700000|2024-10-23 08:55:00|43775|43755|43771.9|43751.9|43787.5|43767.5|43766|43746|52
1729674000000|2024-10-23 09:00:00|43773.5|43753.5|43756|43736|43781|43761|43750|43730|83
1729674300000|2024-10-23 09:05:00|43755.1|43735.1|43748.5|43728.5|43758.5|43738.5|43716.9|43696.9|76
1729674600000|2024-10-23 09:10:00|43747.6|43727.6|43752.6|43732.6|43760.7|43740.7|43716|43696|28
1729674900000|2024-10-23 09:15:00|43751|43731|43803.5|43783.5|43805.1|43785.1|43724.2|43704.2|150
1729675200000|2024-10-23 09:20:00|43806|43786|43770.4|43750.4|43811|43791|43770.4|43750.4|117
1729675500000|2024-10-23 09:25:00|43769.5|43749.5|43773|43753|43795.5|43775.5|43767.9|43747.9|32
1729675800000|2024-10-23 09:30:00|43775.5|43755.5|43750.5|43730.5|43775.5|43755.5|43724.5|43704.5|62
1729676100000|2024-10-23 09:35:00|43748.9|43728.9|43745.5|43725.5|43765.5|43745.5|43745.5|43725.5|38
1729676400000|2024-10-23 09:40:00|43743|43723|43753|43733|43761.5|43741.5|43740.5|43720.5|59
1729676700000|2024-10-23 09:45:00|43752.1|43732.1|43765.5|43745.5|43768|43748|43744.6|43724.6|21
1729677000000|2024-10-23 09:50:00|43763|43743|43772.1|43752.1|43779|43759|43748.7|43728.7|63
1729677300000|2024-10-23 09:55:00|43773.1|43753.1|43765.6|43745.6|43776.5|43756.5|43752.1|43732.1|25
1729677600000|2024-10-23 10:00:00|43767.5|43747.5|43775|43755|43787.5|43767.5|43754|43734|88
1729677900000|2024-10-23 10:05:00|43773.4|43753.4|43800|43780|43805|43785|43767.5|43747.5|33
1729678200000|2024-10-23 10:10:00|43800.9|43780.9|43802.8|43782.8|43835.3|43815.3|43799.1|43779.1|70
1729678500000|2024-10-23 10:15:00|43800.3|43780.3|43815.3|43795.3|43815.3|43795.3|43786|43766|86
1729678800000|2024-10-23 10:20:00|43814.4|43794.4|43789.4|43769.4|43814.4|43794.4|43786.9|43766.9|20
1729679100000|2024-10-23 10:25:00|43786.9|43766.9|43766.9|43746.9|43786.9|43766.9|43756|43736|34
1729679400000|2024-10-23 10:30:00|43768.5|43748.5|43752|43732|43782|43762|43749.5|43729.5|33
1729679700000|2024-10-23 10:35:00|43749.5|43729.5|43762.9|43742.9|43772|43752|43749.5|43729.5|33
1729680000000|2024-10-23 10:40:00|43762|43742|43739.5|43719.5|43762|43742|43732|43712|62
1729680300000|2024-10-23 10:45:00|43738.6|43718.6|43713.6|43693.6|43738.6|43718.6|43713.6|43693.6|97
1729680600000|2024-10-23 10:50:00|43710.5|43690.5|43731.1|43711.1|43731.1|43711.1|43698.6|43678.6|66
1729680900000|2024-10-23 10:55:00|43732|43712|43719.6|43699.6|43739.5|43719.5|43719.6|43699.6|38
1729681200000|2024-10-23 11:00:00|43722.1|43702.1|43750.8|43730.8|43753.9|43733.9|43722.1|43702.1|103
1729681500000|2024-10-23 11:05:00|43752.4|43732.4|43783|43763|43786.5|43766.5|43752.4|43732.4|66
1729681800000|2024-10-23 11:10:00|43781.5|43761.5|43781.5|43761.5|43791.5|43771.5|43761.5|43741.5|52
1729682100000|2024-10-23 11:15:00|43782.4|43762.4|43779|43759|43791.5|43771.5|43775.5|43755.5|58
1729682400000|2024-10-23 11:20:00|43778.1|43758.1|43739.6|43719.6|43778.1|43758.1|43729.6|43709.6|75
1729682700000|2024-10-23 11:25:00|43737.1|43717.1|43714.7|43694.7|43737.1|43717.1|43704.7|43684.7|76
1729683000000|2024-10-23 11:30:00|43713.7|43693.7|43689.7|43669.7|43713.7|43693.7|43682.2|43662.2|211
1729683300000|2024-10-23 11:35:00|43688.7|43668.7|43683.1|43663.1|43704.7|43684.7|43679.7|43659.7|71
1729683600000|2024-10-23 11:40:00|43682.2|43662.2|43565.3|43545.3|43682.2|43662.2|43559.4|43539.4|409
1729683900000|2024-10-23 11:45:00|43566.3|43546.3|43606.9|43586.9|43606.9|43586.9|43531|43511|400
1729684200000|2024-10-23 11:50:00|43606|43586|43601|43581|43642.6|43622.6|43601|43581|180
1729684500000|2024-10-23 11:55:00|43600.1|43580.1|43581|43561|43600.1|43580.1|43568.5|43548.5|182
1729684800000|2024-10-23 12:00:00|43583.5|43563.5|43539.5|43519.5|43586|43566|43531.4|43511.4|273
1729685100000|2024-10-23 12:05:00|43540.4|43520.4|43528.3|43508.3|43566.1|43546.1|43526.7|43506.7|347
1729685400000|2024-10-23 12:10:00|43529.2|43509.2|43477|43457|43529.2|43509.2|43464.5|43444.5|564
1729685700000|2024-10-23 12:15:00|43474.5|43454.5|43440.5|43420.5|43491.4|43471.4|43435.5|43415.5|461
1729686000000|2024-10-23 12:20:00|43438|43418|43459.6|43439.6|43484.5|43464.5|43438|43418|265
1729686300000|2024-10-23 12:25:00|43458|43438|43514|43494|43527.4|43507.4|43454.6|43434.6|374
1729686600000|2024-10-23 12:30:00|43514.9|43494.9|43502.1|43482.1|43522.4|43502.4|43480.5|43460.5|241
1729686900000|2024-10-23 12:35:00|43500.5|43480.5|43513.1|43493.1|43513.1|43493.1|43478|43458|275
1729687200000|2024-10-23 12:40:00|43512.1|43492.1|43482.1|43462.1|43514.6|43494.6|43468.1|43448.1|340
1729687500000|2024-10-23 12:45:00|43483.1|43463.1|43507.2|43487.2|43534.7|43514.7|43476.2|43456.2|298
1729687800000|2024-10-23 12:50:00|43508.1|43488.1|43529.1|43509.1|43533.1|43513.1|43503.7|43483.7|204
1729688100000|2024-10-23 12:55:00|43530|43510|43545.9|43525.9|43558.7|43538.7|43515|43495|292
1729688400000|2024-10-23 13:00:00|43544.4|43524.4|43607.5|43587.5|43614.1|43594.1|43519.4|43499.4|751
1729688700000|2024-10-23 13:05:00|43605|43585|43594.4|43574.4|43646|43626|43594.4|43574.4|333
1729689000000|2024-10-23 13:10:00|43596|43576|43596.6|43576.6|43624.4|43604.4|43571.6|43551.6|231
1729689300000|2024-10-23 13:15:00|43595.7|43575.7|43588.2|43568.2|43625.1|43605.1|43562.3|43542.3|265
1729689600000|2024-10-23 13:20:00|43587.3|43567.3|43613.2|43593.2|43622.3|43602.3|43567.3|43547.3|252
1729689900000|2024-10-23 13:25:00|43614.8|43594.8|43623.3|43603.3|43647.3|43627.3|43603.2|43583.2|378
1729690200000|2024-10-23 13:30:00|43624.8|43604.8|43648.3|43628.3|43673.9|43653.9|43622.3|43602.3|335
1729690500000|2024-10-23 13:35:00|43647.3|43627.3|43605.5|43585.5|43647.3|43627.3|43586.4|43566.4|339
1729690800000|2024-10-23 13:40:00|43604.6|43584.6|43681.1|43661.1|43692.1|43672.1|43600.5|43580.5|405
1729691100000|2024-10-23 13:45:00|43683.6|43663.6|43738.3|43718.3|43753.3|43733.3|43677.1|43657.1|518
1729691400000|2024-10-23 13:50:00|43737.4|43717.4|43694|43674|43740.8|43720.8|43680.5|43660.5|244
1729691700000|2024-10-23 13:55:00|43691.5|43671.5|43673.1|43653.1|43698|43678|43644.6|43624.6|208
1729692000000|2024-10-23 14:00:00|43672.1|43652.1|43653.7|43633.7|43684.6|43664.6|43648.7|43628.7|288
1729692300000|2024-10-23 14:05:00|43649.6|43629.6|43680.6|43660.6|43693.7|43673.7|43643.1|43623.1|224
1729692600000|2024-10-23 14:10:00|43679.7|43659.7|43704.7|43684.7|43736.3|43716.3|43629.7|43609.7|333
1729692900000|2024-10-23 14:15:00|43706.3|43686.3|43743.4|43723.4|43803.4|43783.4|43706.3|43686.3|495
1729693200000|2024-10-23 14:20:00|43744.4|43724.4|43842.5|43822.5|43854.1|43834.1|43744.4|43724.4|469
1729693500000|2024-10-23 14:25:00|43841.6|43821.6|43840.4|43820.4|43855.4|43835.4|43791.6|43771.6|442
1729693800000|2024-10-23 14:30:00|43842.9|43822.9|43816.9|43796.9|43848.5|43828.5|43816.9|43796.9|250
1729694100000|2024-10-23 14:35:00|43817.6|43797.6|43769.2|43749.2|43818.5|43798.5|43741.6|43721.6|326
1729694400000|2024-10-23 14:40:00|43767.6|43747.6|43814.2|43794.2|43814.2|43794.2|43766.7|43746.7|149
1729694700000|2024-10-23 14:45:00|43812.6|43792.6|43759.8|43739.8|43816.7|43796.7|43759.8|43739.8|242
1729695000000|2024-10-23 14:50:00|43760.8|43740.8|43759.2|43739.2|43779.8|43759.8|43722.3|43702.3|375
1729695300000|2024-10-23 14:55:00|43760.1|43740.1|43779.2|43759.2|43791.7|43771.7|43756.7|43736.7|173
1729695600000|2024-10-23 15:00:00|43778.3|43758.3|43762.7|43742.7|43786.7|43766.7|43726.7|43706.7|137
1729695900000|2024-10-23 15:05:00|43764.3|43744.3|43734.9|43714.9|43766.8|43746.8|43719.9|43699.9|232
1729696200000|2024-10-23 15:10:00|43735.8|43715.8|43665.6|43645.6|43740.8|43720.8|43645.6|43625.6|442
1729696500000|2024-10-23 15:15:00|43667.1|43647.1|43698.1|43678.1|43705.6|43685.6|43663.1|43643.1|395
1729696800000|2024-10-23 15:20:00|43696.2|43676.2|43644.7|43624.7|43702.1|43682.1|43615.6|43595.6|294
1729697100000|2024-10-23 15:25:00|43647.2|43627.2|43660.3|43640.3|43673.7|43653.7|43637.8|43617.8|447
1729697400000|2024-10-23 15:30:00|43657.8|43637.8|43773.8|43753.8|43773.8|43753.8|43652.8|43632.8|420
1729697700000|2024-10-23 15:35:00|43772.2|43752.2|43746.3|43726.3|43787.2|43767.2|43736.3|43716.3|315
1729698000000|2024-10-23 15:40:00|43747.2|43727.2|43745.7|43725.7|43755.7|43735.7|43723.2|43703.2|231
1729698300000|2024-10-23 15:45:00|43747.2|43727.2|43754.8|43734.8|43757.3|43737.3|43722.6|43702.6|175
1729698600000|2024-10-23 15:50:00|43757.3|43737.3|43787.3|43767.3|43814.1|43794.1|43753.2|43733.2|185
1729698900000|2024-10-23 15:55:00|43785.7|43765.7|43788.2|43768.2|43793.2|43773.2|43777.3|43757.3|59
1729699200000|2024-10-23 16:00:00|43785.7|43765.7|43728.3|43708.3|43785.7|43765.7|43728.3|43708.3|119
1729699500000|2024-10-23 16:05:00|43727.3|43707.3|43715.8|43695.8|43733.3|43713.3|43712.3|43692.3|147
1729699800000|2024-10-23 16:10:00|43716.7|43696.7|43699.9|43679.9|43723.3|43703.3|43697.4|43677.4|137
1729700100000|2024-10-23 16:15:00|43700.8|43680.8|43724.9|43704.9|43729.9|43709.9|43699.9|43679.9|153
1729700400000|2024-10-23 16:20:00|43728.3|43708.3|43717.4|43697.4|43741.5|43721.5|43717.4|43697.4|124
1729700700000|2024-10-23 16:25:00|43718.3|43698.3|43689.9|43669.9|43724.9|43704.9|43689.9|43669.9|139
1729701000000|2024-10-23 16:30:00|43690.9|43670.9|43678.4|43658.4|43695.9|43675.9|43658.4|43638.4|221
1729701300000|2024-10-23 16:35:00|43679.9|43659.9|43705|43685|43710.9|43690.9|43678.4|43658.4|158
1729701600000|2024-10-23 16:40:00|43703.4|43683.4|43700|43680|43710|43690|43693.4|43673.4|133
1729701900000|2024-10-23 16:45:00|43700.9|43680.9|43688.1|43668.1|43702.5|43682.5|43676.6|43656.6|217
1729702200000|2024-10-23 16:50:00|43689.1|43669.1|43711.6|43691.6|43721.6|43701.6|43689.1|43669.1|204
1729702500000|2024-10-23 16:55:00|43716.6|43696.6|43706.6|43686.6|43719.1|43699.1|43701.6|43681.6|600
1729702800000|2024-10-23 17:00:00|43704.1|43684.1|43688.5|43668.5|43706.6|43686.6|43678.5|43658.5|316
1729703100000|2024-10-23 17:05:00|43690.1|43670.1|43688.5|43668.5|43700.1|43680.1|43682.6|43662.6|133
1729703400000|2024-10-23 17:10:00|43687.6|43667.6|43660.1|43640.1|43692.6|43672.6|43659.2|43639.2|134
1729703700000|2024-10-23 17:15:00|43659.2|43639.2|43658.6|43638.6|43662.6|43642.6|43647.6|43627.6|65
1729704000000|2024-10-23 17:20:00|43657.6|43637.6|43652.6|43632.6|43661.7|43641.7|43650.1|43630.1|66
1729704300000|2024-10-23 17:25:00|43655.1|43635.1|43661.7|43641.7|43665.8|43645.8|43644.2|43624.2|157
1729704600000|2024-10-23 17:30:00|43660.8|43640.8|43651.8|43631.8|43666.7|43646.7|43646.7|43626.7|95
1729704900000|2024-10-23 17:35:00|43650.8|43630.8|43647.7|43627.7|43658.6|43638.6|43637.7|43617.7|133
1729705200000|2024-10-23 17:40:00|43649.3|43629.3|43645.2|43625.2|43654.3|43634.3|43644.3|43624.3|53
1729705500000|2024-10-23 17:45:00|43644.3|43624.3|43666.8|43646.8|43666.8|43646.8|43644.3|43624.3|41
1729705800000|2024-10-23 17:50:00|43667.7|43647.7|43652.8|43632.8|43667.7|43647.7|43643.7|43623.7|111
1729706100000|2024-10-23 17:55:00|43651.8|43631.8|43626.9|43606.9|43654.3|43634.3|43625.9|43605.9|254
1729706400000|2024-10-23 18:00:00|43625.9|43605.9|43566.9|43546.9|43626.9|43606.9|43566.9|43546.9|89
1729706700000|2024-10-23 18:05:00|43565.9|43545.9|43579.4|43559.4|43593.5|43573.5|43565.9|43545.9|122
1729707000000|2024-10-23 18:10:00|43577.8|43557.8|43582.8|43562.8|43589.4|43569.4|43576.9|43556.9|116
1729707300000|2024-10-23 18:15:00|43584.4|43564.4|43586|43566|43599.4|43579.4|43581.9|43561.9|47
1729707600000|2024-10-23 18:20:00|43586.9|43566.9|43630.4|43610.4|43643.8|43623.8|43584.4|43564.4|111
1729707900000|2024-10-23 18:25:00|43632.9|43612.9|43632|43612|43632.9|43612.9|43622.9|43602.9|78
1729708200000|2024-10-23 18:30:00|43632.9|43612.9|43662|43642|43662|43642|43632|43612|55
1729708500000|2024-10-23 18:35:00|43667|43647|43662|43642|43672.7|43652.7|43657|43637|91
1729708800000|2024-10-23 18:40:00|43661.1|43641.1|43664.5|43644.5|43668|43648|43654.5|43634.5|58
1729709100000|2024-10-23 18:45:00|43665.5|43645.5|43669.6|43649.6|43675.5|43655.5|43665.5|43645.5|30
1729709400000|2024-10-23 18:50:00|43672.1|43652.1|43667.1|43647.1|43674.6|43654.6|43666.1|43646.1|36
1729709700000|2024-10-23 18:55:00|43668|43648|43647.1|43627.1|43673|43653|43645.5|43625.5|254
1729710000000|2024-10-23 19:00:00|43645.5|43625.5|43593.7|43573.7|43645.5|43625.5|43593.7|43573.7|164
1729710300000|2024-10-23 19:05:00|43592.1|43572.1|43567.5|43547.5|43601.2|43581.2|43565.9|43545.9|325
1729710600000|2024-10-23 19:10:00|43568.4|43548.4|43562.8|43542.8|43583.4|43563.4|43555.3|43535.3|276
1729710900000|2024-10-23 19:15:00|43560.3|43540.3|43582.8|43562.8|43582.8|43562.8|43560.3|43540.3|195
1729711200000|2024-10-23 19:20:00|43585.3|43565.3|43602.8|43582.8|43602.8|43582.8|43582.8|43562.8|30
1729711500000|2024-10-23 19:25:00|43601.9|43581.9|43605.4|43585.4|43607.9|43587.9|43595.3|43575.3|23
1729711800000|2024-10-23 19:30:00|43607.9|43587.9|43617.9|43597.9|43617.9|43597.9|43600.4|43580.4|32
1729712100000|2024-10-23 19:35:00|43615.4|43595.4|43612.9|43592.9|43630.4|43610.4|43612.9|43592.9|65
1729712400000|2024-10-23 19:40:00|43615.4|43595.4|43615.4|43595.4|43617.9|43597.9|43597.9|43577.9|54
1729712700000|2024-10-23 19:45:00|43620.4|43600.4|43615.4|43595.4|43625.4|43605.4|43612.9|43592.9|70
1729713000000|2024-10-23 19:50:00|43616.4|43596.4|43633|43613|43633|43613|43615.4|43595.4|28
1729713300000|2024-10-23 19:55:00|43630.5|43610.5|43633|43613|43635.5|43615.5|43625.5|43605.5|60
1729713600000|2024-10-23 20:00:00|43635.5|43615.5|43633|43613|43638|43618|43618|43598|68
1729713900000|2024-10-23 20:05:00|43630.5|43610.5|43633.9|43613.9|43636.4|43616.4|43625.5|43605.5|21
1729714200000|2024-10-23 20:10:00|43631.4|43611.4|43654.5|43634.5|43654.5|43634.5|43622.4|43602.4|739
1729714500000|2024-10-23 20:15:00|43656|43636|43655.1|43635.1|43666|43646|43653.5|43633.5|58
1729714800000|2024-10-23 20:20:00|43652.6|43632.6|43669.2|43649.2|43676.7|43656.7|43650.1|43630.1|56
1729715100000|2024-10-23 20:25:00|43671.7|43651.7|43670.8|43650.8|43677.4|43657.4|43668.3|43648.3|59
1729715400000|2024-10-23 20:30:00|43668.3|43648.3|43689.9|43669.9|43692.4|43672.4|43665.8|43645.8|43
1729715700000|2024-10-23 20:35:00|43687.4|43667.4|43687.4|43667.4|43689.9|43669.9|43684.9|43664.9|14
1729716000000|2024-10-23 20:40:00|43686.5|43666.5|43668.1|43648.1|43686.5|43666.5|43668.1|43648.1|27
1729716300000|2024-10-23 20:45:00|43670.6|43650.6|43663.1|43643.1|43671.5|43651.5|43663.1|43643.1|14
1729716600000|2024-10-23 20:50:00|43665.6|43645.6|43663.1|43643.1|43668.1|43648.1|43663.1|43643.1|29
1729716900000|2024-10-23 20:55:00|43665.6|43645.6|43662.5|43642.5|43669.1|43649.1|43662.5|43642.5|29
1729720800000|2024-10-23 22:00:00|43643.4|43623.4|43643.4|43623.4|43650.9|43630.9|43624.3|43604.3|22
1729721100000|2024-10-23 22:05:00|43645|43625|43632.8|43612.8|43645|43625|43630.9|43610.9|21
1729721400000|2024-10-23 22:10:00|43633.7|43613.7|43614.4|43594.4|43636.8|43616.8|43611.9|43591.9|40
1729721700000|2024-10-23 22:15:00|43615.9|43595.9|43631.9|43611.9|43639.4|43619.4|43615.9|43595.9|39
1729722000000|2024-10-23 22:20:00|43630.3|43610.3|43638.7|43618.7|43638.7|43618.7|43629.4|43609.4|41
1729722300000|2024-10-23 22:25:00|43637.8|43617.8|43651.3|43631.3|43651.3|43631.3|43637.8|43617.8|13
1729722600000|2024-10-23 22:30:00|43650.3|43630.3|43650.4|43630.4|43653.8|43633.8|43648.8|43628.8|8
1729722900000|2024-10-23 22:35:00|43648.8|43628.8|43641.3|43621.3|43648.8|43628.8|43641.3|43621.3|10
1729723200000|2024-10-23 22:40:00|43643.8|43623.8|43641.3|43621.3|43643.8|43623.8|43638.8|43618.8|4
1729723500000|2024-10-23 22:45:00|43638.8|43618.8|43646.3|43626.3|43648.8|43628.8|43638.8|43618.8|8
1729723800000|2024-10-23 22:50:00|43648.8|43628.8|43651.4|43631.4|43651.4|43631.4|43646.3|43626.3|8
1729724100000|2024-10-23 22:55:00|43648.9|43628.9|43661.4|43641.4|43661.4|43641.4|43648.9|43628.9|18
1729724400000|2024-10-23 23:00:00|43663.9|43643.9|43668.9|43648.9|43673.9|43653.9|43661.4|43641.4|11
1729724700000|2024-10-23 23:05:00|43671.4|43651.4|43663.9|43643.9|43673.9|43653.9|43663.9|43643.9|17
1729725000000|2024-10-23 23:10:00|43663|43643|43668.9|43648.9|43669.9|43649.9|43661.4|43641.4|2
1729725300000|2024-10-23 23:15:00|43669.9|43649.9|43676.5|43656.5|43681.5|43661.5|43668.9|43648.9|10
1729725600000|2024-10-23 23:20:00|43674|43654|43676.5|43656.5|43679|43659|43674|43654|7
1729725900000|2024-10-23 23:25:00|43678.1|43658.1|43674|43654|43679|43659|43674|43654|8
1729726200000|2024-10-23 23:30:00|43676.5|43656.5|43686.5|43666.5|43691.5|43671.5|43676.5|43656.5|36
1729726500000|2024-10-23 23:35:00|43687.4|43667.4|43704|43684|43707.5|43687.5|43687.4|43667.4|29
1729726800000|2024-10-23 23:40:00|43702.5|43682.5|43706.6|43686.6|43706.6|43686.6|43700.6|43680.6|26
1729727100000|2024-10-23 23:45:00|43709.1|43689.1|43693.1|43673.1|43716.2|43696.2|43693.1|43673.1|27
1729727400000|2024-10-23 23:50:00|43694.1|43674.1|43695.7|43675.7|43698.2|43678.2|43693.2|43673.2|7
1729727700000|2024-10-23 23:55:00|43698.2|43678.2|43681.6|43661.6|43699.1|43679.1|43681.6|43661.6|45
1729728000000|2024-10-24 00:00:00|43683.2|43663.2|43658.2|43638.2|43683.2|43663.2|43648.2|43628.2|90
1729728300000|2024-10-24 00:05:00|43659.1|43639.1|43689.8|43669.8|43693.2|43673.2|43658.2|43638.2|50
1729728600000|2024-10-24 00:10:00|43688.9|43668.9|43677.3|43657.3|43688.9|43668.9|43669.8|43649.8|14
1729728900000|2024-10-24 00:15:00|43676.4|43656.4|43697.3|43677.3|43697.3|43677.3|43674.8|43654.8|22
1729729200000|2024-10-24 00:20:00|43699.8|43679.8|43694.9|43674.9|43703.9|43683.9|43689.9|43669.9|34
1729729500000|2024-10-24 00:25:00|43693.9|43673.9|43699.9|43679.9|43699.9|43679.9|43687.4|43667.4|26
1729729800000|2024-10-24 00:30:00|43700.8|43680.8|43724|43704|43727.4|43707.4|43700.8|43680.8|27
1729730100000|2024-10-24 00:35:00|43727.4|43707.4|43755.8|43735.8|43755.8|43735.8|43724|43704|63
1729730400000|2024-10-24 00:40:00|43756.8|43736.8|43785.9|43765.9|43785.9|43765.9|43756.8|43736.8|141
1729730700000|2024-10-24 00:45:00|43786.8|43766.8|43785.9|43765.9|43790.9|43770.9|43778.4|43758.4|78
1729731000000|2024-10-24 00:50:00|43785|43765|43831.8|43811.8|43849.3|43829.3|43780.9|43760.9|130
1729731300000|2024-10-24 00:55:00|43832.7|43812.7|43880|43860|43889.3|43869.3|43831.8|43811.8|145
1729731600000|2024-10-24 01:00:00|43880.9|43860.9|43788.4|43768.4|43895.9|43875.9|43780.9|43760.9|265
1729731900000|2024-10-24 01:05:00|43789.4|43769.4|43783.5|43763.5|43800.9|43780.9|43768.4|43748.4|78
1729732200000|2024-10-24 01:10:00|43786|43766|43800.1|43780.1|43806|43786|43783.5|43763.5|47
1729732500000|2024-10-24 01:15:00|43798.5|43778.5|43801.9|43781.9|43828.5|43808.5|43778.5|43758.5|44
1729732800000|2024-10-24 01:20:00|43799.4|43779.4|43804.4|43784.4|43823.5|43803.5|43791|43771|68
1729733100000|2024-10-24 01:25:00|43801.9|43781.9|43799.5|43779.5|43826.9|43806.9|43799.5|43779.5|36
1729733400000|2024-10-24 01:30:00|43798.5|43778.5|43844.5|43824.5|43877|43857|43782|43762|129
1729733700000|2024-10-24 01:35:00|43841.1|43821.1|43778.6|43758.6|43841.1|43821.1|43777|43757|86
1729734000000|2024-10-24 01:40:00|43772|43752|43785.4|43765.4|43807|43787|43737|43717|85
1729734300000|2024-10-24 01:45:00|43783.6|43763.6|43752.7|43732.7|43790.4|43770.4|43740.4|43720.4|74
1729734600000|2024-10-24 01:50:00|43751.1|43731.1|43793.6|43773.6|43812.1|43792.1|43751.1|43731.1|69
1729734900000|2024-10-24 01:55:00|43794.6|43774.6|43785.8|43765.8|43808.6|43788.6|43753.6|43733.6|99
1729735200000|2024-10-24 02:00:00|43780.8|43760.8|43753|43733|43823.9|43803.9|43728|43708|92
1729735500000|2024-10-24 02:05:00|43752.1|43732.1|43816.5|43796.5|43829|43809|43740.5|43720.5|58
1729735800000|2024-10-24 02:10:00|43814.9|43794.9|43820.6|43800.6|43849|43829|43805.5|43785.5|76
1729736100000|2024-10-24 02:15:00|43822.1|43802.1|43833.1|43813.1|43839|43819|43817.1|43797.1|44
1729736400000|2024-10-24 02:20:00|43834.7|43814.7|43864|43844|43874|43854|43833.1|43813.1|60
1729736700000|2024-10-24 02:25:00|43866.5|43846.5|43889|43869|43911.5|43891.5|43859|43839|127
1729737000000|2024-10-24 02:30:00|43897.5|43877.5|43889|43869|43901.5|43881.5|43864|43844|184
1729737300000|2024-10-24 02:35:00|43887.2|43867.2|43904.1|43884.1|43909.1|43889.1|43876.6|43856.6|74
1729737600000|2024-10-24 02:40:00|43905|43885|43909.1|43889.1|43916.6|43896.6|43899.1|43879.1|94
1729737900000|2024-10-24 02:45:00|43906.6|43886.6|43908.2|43888.2|43929.1|43909.1|43891.6|43871.6|148
1729738200000|2024-10-24 02:50:00|43910.7|43890.7|43906.6|43886.6|43936.6|43916.6|43906.6|43886.6|79
1729738500000|2024-10-24 02:55:00|43904.1|43884.1|43929.1|43909.1|43937.6|43917.6|43899.1|43879.1|104
1729738800000|2024-10-24 03:00:00|43930.1|43910.1|43926.7|43906.7|43944.1|43924.1|43921.7|43901.7|76
1729739100000|2024-10-24 03:05:00|43928.2|43908.2|43915.8|43895.8|43950.8|43930.8|43915.8|43895.8|56
1729739400000|2024-10-24 03:10:00|43918.3|43898.3|43919.2|43899.2|43926.7|43906.7|43899.2|43879.2|65
1729739700000|2024-10-24 03:15:00|43920.1|43900.1|43909.2|43889.2|43931.7|43911.7|43904.2|43884.2|117
1729740000000|2024-10-24 03:20:00|43908.3|43888.3|43921.1|43901.1|43934.5|43914.5|43899.2|43879.2|44
1729740300000|2024-10-24 03:25:00|43923.6|43903.6|43951.1|43931.1|43951.1|43931.1|43914.5|43894.5|35
1729740600000|2024-10-24 03:30:00|43948.6|43928.6|43926.1|43906.1|43948.6|43928.6|43921.1|43901.1|18
1729740900000|2024-10-24 03:35:00|43923.6|43903.6|43926.1|43906.1|43928.6|43908.6|43918.6|43898.6|14
1729741200000|2024-10-24 03:40:00|43927.1|43907.1|43944.3|43924.3|43944.3|43924.3|43926.1|43906.1|29
1729741500000|2024-10-24 03:45:00|43946.2|43926.2|43971.8|43951.8|43976.8|43956.8|43946.2|43926.2|83
1729741800000|2024-10-24 03:50:00|43970.3|43950.3|43967.8|43947.8|43975.3|43955.3|43967.8|43947.8|46
1729742100000|2024-10-24 03:55:00|43965.3|43945.3|43960.3|43940.3|43965.3|43945.3|43955.3|43935.3|25
1729742400000|2024-10-24 04:00:00|43958.7|43938.7|43961.2|43941.2|43967.8|43947.8|43955.3|43935.3|33
1729742700000|2024-10-24 04:05:00|43958.7|43938.7|43951.2|43931.2|43960.3|43940.3|43950.3|43930.3|17
1729743000000|2024-10-24 04:10:00|43950.3|43930.3|43952.8|43932.8|43955.3|43935.3|43950.3|43930.3|5
1729743300000|2024-10-24 04:15:00|43951.9|43931.9|43963.8|43943.8|43963.8|43943.8|43950.4|43930.4|16
1729743600000|2024-10-24 04:20:00|43968.8|43948.8|43971.3|43951.3|43971.3|43951.3|43966.3|43946.3|24
1729743900000|2024-10-24 04:25:00|43973.8|43953.8|43971.3|43951.3|43973.8|43953.8|43966.3|43946.3|27
1729744200000|2024-10-24 04:30:00|43969.7|43949.7|43963.8|43943.8|43969.7|43949.7|43958.8|43938.8|33
1729744500000|2024-10-24 04:35:00|43961.3|43941.3|43963.9|43943.9|43963.9|43943.9|43958.9|43938.9|14
1729744800000|2024-10-24 04:40:00|43962.9|43942.9|43958.9|43938.9|43963.9|43943.9|43948.9|43928.9|23
1729745100000|2024-10-24 04:45:00|43958|43938|43969.8|43949.8|43969.8|43949.8|43953.9|43933.9|38
1729745400000|2024-10-24 04:50:00|43968.9|43948.9|43966.4|43946.4|43968.9|43948.9|43961.4|43941.4|11
1729745700000|2024-10-24 04:55:00|43969.6|43949.6|43994.9|43974.9|43999.8|43979.8|43969.6|43949.6|62
1729746000000|2024-10-24 05:00:00|43993.9|43973.9|43961.5|43941.5|43993.9|43973.9|43961.5|43941.5|44
1729746300000|2024-10-24 05:05:00|43960.5|43940.5|43937.1|43917.1|43960.5|43940.5|43934|43914|42
1729746600000|2024-10-24 05:10:00|43934.6|43914.6|43928.1|43908.1|43937.1|43917.1|43922.2|43902.2|29
1729746900000|2024-10-24 05:15:00|43927.2|43907.2|43944.7|43924.7|43944.7|43924.7|43927.2|43907.2|28
1729747200000|2024-10-24 05:20:00|43947.2|43927.2|43962.2|43942.2|43971.5|43951.5|43947.2|43927.2|23
1729747500000|2024-10-24 05:25:00|43960.4|43940.4|43945.6|43925.6|43963.1|43943.1|43931.3|43911.3|51
1729747800000|2024-10-24 05:30:00|43946.6|43926.6|43916.3|43896.3|43955.6|43935.6|43889.7|43869.7|136
1729748100000|2024-10-24 05:35:00|43915.4|43895.4|43943.8|43923.8|43948.8|43928.8|43913.8|43893.8|51
1729748400000|2024-10-24 05:40:00|43946.3|43926.3|43916.4|43896.4|43947.9|43927.9|43891.4|43871.4|74
1729748700000|2024-10-24 05:45:00|43915.4|43895.4|43928.9|43908.9|43934.8|43914.8|43886.4|43866.4|74
1729749000000|2024-10-24 05:50:00|43926.4|43906.4|43906.4|43886.4|43951.4|43931.4|43906.4|43886.4|100
1729749300000|2024-10-24 05:55:00|43905.5|43885.5|43902.3|43882.3|43935.7|43915.7|43901.4|43881.4|76
1729749600000|2024-10-24 06:00:00|43903.2|43883.2|43924.6|43904.6|43936.7|43916.7|43891.7|43871.7|156
1729749900000|2024-10-24 06:05:00|43926.4|43906.4|43991.7|43971.7|44003.5|43983.5|43895.8|43875.8|134
1729750200000|2024-10-24 06:10:00|43986.7|43966.7|44007.6|43987.6|44016.7|43996.7|43986.7|43966.7|88
1729750500000|2024-10-24 06:15:00|44006.7|43986.7|44011.7|43991.7|44019.2|43999.2|43982.6|43962.6|133
1729750800000|2024-10-24 06:20:00|44014.2|43994.2|44043.6|44023.6|44061.1|44041.1|44010.8|43990.8|201
1729751100000|2024-10-24 06:25:00|44042|44022|44033.6|44013.6|44061.1|44041.1|44021.1|44001.1|140
1729751400000|2024-10-24 06:30:00|44028.6|44008.6|44059.5|44039.5|44061.4|44041.4|44018.6|43998.6|120
1729751700000|2024-10-24 06:35:00|44058|44038|44085.2|44065.2|44094.6|44074.6|44048.6|44028.6|140
1729752000000|2024-10-24 06:40:00|44087.7|44067.7|44082.7|44062.7|44092.7|44072.7|44055.2|44035.2|75
1729752300000|2024-10-24 06:45:00|44084.3|44064.3|44110.3|44090.3|44117.8|44097.8|44067.8|44047.8|213
1729752600000|2024-10-24 06:50:00|44111.2|44091.2|44122.8|44102.8|44145.3|44125.3|44111.2|44091.2|219
1729752900000|2024-10-24 06:55:00|44121.9|44101.9|44115.3|44095.3|44125.3|44105.3|44098.7|44078.7|126
1729753200000|2024-10-24 07:00:00|44120.3|44100.3|44154.4|44134.4|44158.5|44138.5|44077.8|44057.8|229
1729753500000|2024-10-24 07:05:00|44160.3|44140.3|44174.4|44154.4|44213.5|44193.5|44157.8|44137.8|274
1729753800000|2024-10-24 07:10:00|44176|44156|44268.5|44248.5|44268.5|44248.5|44166|44146|205
1729754100000|2024-10-24 07:15:00|44263.5|44243.5|44234.5|44214.5|44286.9|44266.9|44227|44207|380
1729754400000|2024-10-24 07:20:00|44233.6|44213.6|44255.4|44235.4|44260.4|44240.4|44229.5|44209.5|148
1729754700000|2024-10-24 07:25:00|44254.5|44234.5|44255.4|44235.4|44272.9|44252.9|44242.9|44222.9|171
1729755000000|2024-10-24 07:30:00|44260.4|44240.4|44282|44262|44307.9|44287.9|44260.4|44240.4|317
1729755300000|2024-10-24 07:35:00|44279.5|44259.5|44308.4|44288.4|44328.4|44308.4|44272|44252|196
1729755600000|2024-10-24 07:40:00|44306.8|44286.8|44281.8|44261.8|44308.4|44288.4|44274.6|44254.6|247
1729755900000|2024-10-24 07:45:00|44300|44280|44288.2|44268.2|44300.9|44280.9|44278.4|44258.4|87
1729756200000|2024-10-24 07:50:00|44289.1|44269.1|44279.1|44259.1|44290|44270|44279.1|44259.1|60
1729756500000|2024-10-24 07:55:00|44274.1|44254.1|44280|44260|44285|44265|44249.1|44229.1|87
1729756800000|2024-10-24 08:00:00|44279.1|44259.1|44231.9|44211.9|44300|44280|44228.5|44208.5|245
1729757100000|2024-10-24 08:05:00|44236|44216|44226|44206|44238.5|44218.5|44188.5|44168.5|136
1729757400000|2024-10-24 08:10:00|44228.5|44208.5|44180.1|44160.1|44233.7|44213.7|44151.7|44131.7|179
1729757700000|2024-10-24 08:15:00|44178.5|44158.5|44176.7|44156.7|44214.2|44194.2|44173.3|44153.3|211
1729758000000|2024-10-24 08:20:00|44178.3|44158.3|44220.1|44200.1|44225.1|44205.1|44178.3|44158.3|112
1729758300000|2024-10-24 08:25:00|44219.2|44199.2|44245.2|44225.2|44250.2|44230.2|44217.6|44197.6|96
1729758600000|2024-10-24 08:30:00|44240.2|44220.2|44245.2|44225.2|44281.1|44261.1|44235.2|44215.2|86
1729758900000|2024-10-24 08:35:00|44243.6|44223.6|44258.6|44238.6|44261.1|44241.1|44214.5|44194.5|132
1729759200000|2024-10-24 08:40:00|44257|44237|44208.6|44188.6|44270.4|44250.4|44208.6|44188.6|92
1729759500000|2024-10-24 08:45:00|44206.1|44186.1|44199.6|44179.6|44211.1|44191.1|44188.6|44168.6|73
1729759800000|2024-10-24 08:50:00|44198.7|44178.7|44184.6|44164.6|44203.7|44183.7|44167.7|44147.7|117
1729760100000|2024-10-24 08:55:00|44183.7|44163.7|44170.5|44150.5|44208.7|44188.7|44163.9|44143.9|149
1729760400000|2024-10-24 09:00:00|44168|44148|44144.6|44124.6|44168|44148|44128.9|44108.9|117
1729760700000|2024-10-24 09:05:00|44147.1|44127.1|44169.6|44149.6|44174.6|44154.6|44125.5|44105.5|69
1729761000000|2024-10-24 09:10:00|44170.6|44150.6|44157.2|44137.2|44173.1|44153.1|44147.2|44127.2|38
1729761300000|2024-10-24 09:15:00|44154.7|44134.7|44128.1|44108.1|44156.2|44136.2|44119.7|44099.7|66
1729761600000|2024-10-24 09:20:00|44125.6|44105.6|44110.6|44090.6|44144|44124|44095.6|44075.6|156
1729761900000|2024-10-24 09:25:00|44100.6|44080.6|44105.6|44085.6|44128.1|44108.1|44085.6|44065.6|117
1729762200000|2024-10-24 09:30:00|44119.3|44099.3|44114.1|44094.1|44129|44109|44111.6|44091.6|47
1729762500000|2024-10-24 09:35:00|44113.2|44093.2|44109.1|44089.1|44119.1|44099.1|44099.1|44079.1|56
1729762800000|2024-10-24 09:40:00|44110.9|44090.9|44107.5|44087.5|44132.5|44112.5|44102.5|44082.5|93
1729763100000|2024-10-24 09:45:00|44106.6|44086.6|44104.1|44084.1|44115|44095|44097.5|44077.5|89
1729763400000|2024-10-24 09:50:00|44102.5|44082.5|44111|44091|44115|44095|44097.5|44077.5|42
1729763700000|2024-10-24 09:55:00|44112.6|44092.6|44110.1|44090.1|44112.6|44092.6|44102.6|44082.6|71
1729764000000|2024-10-24 10:00:00|44107.6|44087.6|44097.6|44077.6|44115.1|44095.1|44097.6|44077.6|40
1729764300000|2024-10-24 10:05:00|44095.1|44075.1|44079.2|44059.2|44097.6|44077.6|44075.8|44055.8|65
1729764600000|2024-10-24 10:10:00|44080.1|44060.1|44123.3|44103.3|44123.3|44103.3|44080.1|44060.1|39
1729764900000|2024-10-24 10:15:00|44120.8|44100.8|44100.8|44080.8|44120.8|44100.8|44085.8|44065.8|51
1729765200000|2024-10-24 10:20:00|44098.3|44078.3|44083.3|44063.3|44098.3|44078.3|44073.3|44053.3|58
1729765500000|2024-10-24 10:25:00|44084.3|44064.3|44099.3|44079.3|44111.8|44091.8|44073.3|44053.3|58
1729765800000|2024-10-24 10:30:00|44094.3|44074.3|44088.4|44068.4|44094.3|44074.3|44073.4|44053.4|68
1729766100000|2024-10-24 10:35:00|44087.5|44067.5|44090.9|44070.9|44108.4|44088.4|44083.4|44063.4|48
1729766400000|2024-10-24 10:40:00|44088.4|44068.4|44085.9|44065.9|44090.9|44070.9|44070.9|44050.9|22
1729766700000|2024-10-24 10:45:00|44085|44065|44075|44055|44099.3|44079.3|44073.4|44053.4|112
1729767000000|2024-10-24 10:50:00|44073.4|44053.4|43938.9|43918.9|44073.4|44053.4|43938.9|43918.9|502
1729767300000|2024-10-24 10:55:00|43938|43918|43896.4|43876.4|43941.4|43921.4|43891.4|43871.4|319
1729767600000|2024-10-24 11:00:00|43897.3|43877.3|43972.3|43952.3|43972.3|43952.3|43897.3|43877.3|209
1729767900000|2024-10-24 11:05:00|43971.4|43951.4|43979|43959|43984.9|43964.9|43962.4|43942.4|81
1729768200000|2024-10-24 11:10:00|43982.4|43962.4|43982.4|43962.4|43992.4|43972.4|43979.9|43959.9|53
1729768500000|2024-10-24 11:15:00|43980.6|43960.6|43931.5|43911.5|43982.4|43962.4|43926.5|43906.5|91
1729768800000|2024-10-24 11:20:00|43936.5|43916.5|43921.5|43901.5|43937.4|43917.4|43921.5|43901.5|79
1729769100000|2024-10-24 11:25:00|43924|43904|43864|43844|43924|43904|43860.6|43840.6|194
1729769400000|2024-10-24 11:30:00|43864.9|43844.9|43889.1|43869.1|43910|43890|43864|43844|177
1729769700000|2024-10-24 11:35:00|43894.1|43874.1|43909.1|43889.1|43909.1|43889.1|43869.1|43849.1|90
1729770000000|2024-10-24 11:40:00|43911.6|43891.6|43906.6|43886.6|43914.1|43894.1|43895|43875|72
1729770300000|2024-10-24 11:45:00|43905.7|43885.7|43934.8|43914.8|43938.2|43918.2|43900.7|43880.7|127
1729770600000|2024-10-24 11:50:00|43933.9|43913.9|43965.3|43945.3|43965.9|43945.9|43927.3|43907.3|183
1729770900000|2024-10-24 11:55:00|43962.8|43942.8|43940.3|43920.3|43967.8|43947.8|43930.3|43910.3|201
1729771200000|2024-10-24 12:00:00|43941.2|43921.2|43872.1|43852.1|43942.8|43922.8|43852.3|43832.3|515
1729771500000|2024-10-24 12:05:00|43871.2|43851.2|43867.4|43847.4|43872.4|43852.4|43839|43819|590
1729771800000|2024-10-24 12:10:00|43866.5|43846.5|43944.2|43924.2|43948.3|43928.3|43857.4|43837.4|338
1729772100000|2024-10-24 12:15:00|43943.3|43923.3|43964.9|43944.9|43969|43949|43932.4|43912.4|316
1729772400000|2024-10-24 12:20:00|43967.4|43947.4|43984.3|43964.3|43990.4|43970.4|43954.9|43934.9|257
1729772700000|2024-10-24 12:25:00|43986.8|43966.8|43967.7|43947.7|43989.3|43969.3|43959.3|43939.3|208
1729773000000|2024-10-24 12:30:00|43966.8|43946.8|44020.4|44000.4|44035.4|44015.4|43916.1|43896.1|521
1729773300000|2024-10-24 12:35:00|44021.3|44001.3|44017.9|43997.9|44077.9|44057.9|44017.9|43997.9|329
1729773600000|2024-10-24 12:40:00|44019.5|43999.5|44004.3|43984.3|44027.9|44007.9|43984.3|43964.3|425
1729773900000|2024-10-24 12:45:00|44003.4|43983.4|43952.5|43932.5|44012.5|43992.5|43952.5|43932.5|186
1729774200000|2024-10-24 12:50:00|43953.4|43933.4|43976.9|43956.9|43976.9|43956.9|43950|43930|142
1729774500000|2024-10-24 12:55:00|43977.8|43957.8|43972.6|43952.6|43986.9|43966.9|43969.4|43949.4|121
1729774800000|2024-10-24 13:00:00|43971.7|43951.7|43925.8|43905.8|43971.7|43951.7|43893.3|43873.3|1085
1729775100000|2024-10-24 13:05:00|43926.7|43906.7|43905.8|43885.8|43970.8|43950.8|43899.9|43879.9|433
1729775400000|2024-10-24 13:10:00|43908.3|43888.3|43923.1|43903.1|43947.4|43927.4|43896.5|43876.5|286
1729775700000|2024-10-24 13:15:00|43921.5|43901.5|43906.7|43886.7|43921.5|43901.5|43871.5|43851.5|177
1729776000000|2024-10-24 13:20:00|43909.2|43889.2|43924.3|43904.3|43941.1|43921.1|43892.4|43872.4|257
1729776300000|2024-10-24 13:25:00|43922.7|43902.7|43967.7|43947.7|43970.2|43950.2|43922.7|43902.7|148
1729776600000|2024-10-24 13:30:00|43963.6|43943.6|43997|43977|44009.5|43989.5|43952.7|43932.7|380
1729776900000|2024-10-24 13:35:00|43997.9|43977.9|44024.5|44004.5|44025.4|44005.4|43992|43972|286
1729777200000|2024-10-24 13:40:00|44023.6|44003.6|43988|43968|44024.5|44004.5|43954.6|43934.6|200
1729777500000|2024-10-24 13:45:00|43987.1|43967.1|43924.6|43904.6|43987.1|43967.1|43922.1|43902.1|419
1729777800000|2024-10-24 13:50:00|43925.5|43905.5|43909.4|43889.4|43951.9|43931.9|43795.1|43775.1|739
1729778100000|2024-10-24 13:55:00|43907.8|43887.8|43866|43846|43919.6|43899.6|43866|43846|436
1729778400000|2024-10-24 14:00:00|43868.5|43848.5|43841.2|43821.2|43888|43868|43839.6|43819.6|329
1729778700000|2024-10-24 14:05:00|43842.1|43822.1|43832.8|43812.8|43877.1|43857.1|43796.9|43776.9|424
1729779000000|2024-10-24 14:10:00|43831.9|43811.9|43786.1|43766.1|43832.8|43812.8|43772.9|43752.9|265
1729779300000|2024-10-24 14:15:00|43785.1|43765.1|43762|43742|43785.1|43765.1|43748.6|43728.6|471
1729779600000|2024-10-24 14:20:00|43761.1|43741.1|43731.1|43711.1|43788.6|43768.6|43692|43672|683
1729779900000|2024-10-24 14:25:00|43732|43712|43706.1|43686.1|43748.6|43728.6|43686.1|43666.1|370
1729780200000|2024-10-24 14:30:00|43708.6|43688.6|43681.1|43661.1|43738.6|43718.6|43677|43657|366
1729780500000|2024-10-24 14:35:00|43680.2|43660.2|43728.6|43708.6|43729.6|43709.6|43663.6|43643.6|334
1729780800000|2024-10-24 14:40:00|43727.7|43707.7|43735.5|43715.5|43743.7|43723.7|43700.2|43680.2|234
1729781100000|2024-10-24 14:45:00|43732.1|43712.1|43691.2|43671.2|43732.1|43712.1|43678.9|43658.9|290
1729781400000|2024-10-24 14:50:00|43693.7|43673.7|43653.7|43633.7|43708.7|43688.7|43633.7|43613.7|495
1729781700000|2024-10-24 14:55:00|43655.3|43635.3|43704.6|43684.6|43730.5|43710.5|43650.3|43630.3|395
1729782000000|2024-10-24 15:00:00|43698|43678|43654|43634|43718.1|43698.1|43651.5|43631.5|261
1729782300000|2024-10-24 15:05:00|43655.6|43635.6|43646.3|43626.3|43656.3|43636.3|43621.3|43601.3|332
1729782600000|2024-10-24 15:10:00|43647.9|43627.9|43701.3|43681.3|43711.3|43691.3|43643.8|43623.8|231
1729782900000|2024-10-24 15:15:00|43700.4|43680.4|43676.3|43656.3|43706.3|43686.3|43676.3|43656.3|171
1729783200000|2024-10-24 15:20:00|43675.4|43655.4|43643.8|43623.8|43675.4|43655.4|43637|43617|364
1729783500000|2024-10-24 15:25:00|43644.7|43624.7|43631.3|43611.3|43656.3|43636.3|43628.8|43608.8|332
1729783800000|2024-10-24 15:30:00|43630.4|43610.4|43626.4|43606.4|43642.3|43622.3|43618|43598|240
1729784100000|2024-10-24 15:35:00|43628.9|43608.9|43593.7|43573.7|43628.9|43608.9|43590.5|43570.5|297
1729784400000|2024-10-24 15:40:00|43591.2|43571.2|43623.9|43603.9|43626.4|43606.4|43587.1|43567.1|266
1729784700000|2024-10-24 15:45:00|43628.9|43608.9|43613.9|43593.9|43671.4|43651.4|43611.4|43591.4|306
1729785000000|2024-10-24 15:50:00|43611.4|43591.4|43633.9|43613.9|43633.9|43613.9|43578.9|43558.9|251
1729785300000|2024-10-24 15:55:00|43636.4|43616.4|43663.3|43643.3|43671.5|43651.5|43636.4|43616.4|367
1729785600000|2024-10-24 16:00:00|43665.8|43645.8|43687.6|43667.6|43714.9|43694.9|43663.3|43643.3|429
1729785900000|2024-10-24 16:05:00|43685.1|43665.1|43628.5|43608.5|43690.1|43670.1|43611|43591|218
1729786200000|2024-10-24 16:10:00|43630.1|43610.1|43640.1|43620.1|43650.1|43630.1|43595.1|43575.1|507
1729786500000|2024-10-24 16:15:00|43641.1|43621.1|43660.2|43640.2|43662.7|43642.7|43630.2|43610.2|104
1729786800000|2024-10-24 16:20:00|43662.7|43642.7|43670.2|43650.2|43672.7|43652.7|43652.7|43632.7|111
1729787100000|2024-10-24 16:25:00|43669.3|43649.3|43714.5|43694.5|43717|43697|43660.2|43640.2|249
1729787400000|2024-10-24 16:30:00|43715.4|43695.4|43753.8|43733.8|43754.7|43734.7|43709.5|43689.5|398
1729787700000|2024-10-24 16:35:00|43752.9|43732.9|43816.4|43796.4|43816.4|43796.4|43751.3|43731.3|439
1729788000000|2024-10-24 16:40:00|43817.3|43797.3|43831.4|43811.4|43837.3|43817.3|43809.6|43789.6|652
1729788300000|2024-10-24 16:45:00|43830.5|43810.5|43838.9|43818.9|43838.9|43818.9|43811.4|43791.4|277
1729788600000|2024-10-24 16:50:00|43836.4|43816.4|43827.3|43807.3|43844.8|43824.8|43821.4|43801.4|322
1729788900000|2024-10-24 16:55:00|43828.9|43808.9|43839.6|43819.6|43863.7|43843.7|43820.5|43800.5|791
1729789200000|2024-10-24 17:00:00|43844.6|43824.6|43854.7|43834.7|43879.6|43859.6|43832.1|43812.1|233
1729789500000|2024-10-24 17:05:00|43857.2|43837.2|43867.2|43847.2|43884.7|43864.7|43857.2|43837.2|108
1729789800000|2024-10-24 17:10:00|43869.7|43849.7|43866.5|43846.5|43879|43859|43861.5|43841.5|98
1729790100000|2024-10-24 17:15:00|43867.4|43847.4|43881.5|43861.5|43881.5|43861.5|43867.4|43847.4|100
1729790400000|2024-10-24 17:20:00|43878.1|43858.1|43884|43864|43895.6|43875.6|43876.5|43856.5|89
1729790700000|2024-10-24 17:25:00|43881.5|43861.5|43913.4|43893.4|43913.4|43893.4|43874.9|43854.9|188
1729791000000|2024-10-24 17:30:00|43914.3|43894.3|43928.8|43908.8|43933.8|43913.8|43907|43887|400
1729791300000|2024-10-24 17:35:00|43927.9|43907.9|43912.2|43892.2|43941.3|43921.3|43908.8|43888.8|181
1729791600000|2024-10-24 17:40:00|43913.1|43893.1|43931.6|43911.6|43934|43914|43910.6|43890.6|136
1729791900000|2024-10-24 17:45:00|43930.6|43910.6|43905.5|43885.5|43935.7|43915.7|43903.9|43883.9|107
1729792200000|2024-10-24 17:50:00|43903.9|43883.9|43921.4|43901.4|43922.3|43902.3|43903.9|43883.9|38
1729792500000|2024-10-24 17:55:00|43923.9|43903.9|43926.4|43906.4|43931.4|43911.4|43916.4|43896.4|66
1729792800000|2024-10-24 18:00:00|43923.9|43903.9|43938.2|43918.2|43944.1|43924.1|43913.9|43893.9|131
1729793100000|2024-10-24 18:05:00|43940.7|43920.7|43923.2|43903.2|43942.5|43922.5|43918.9|43898.9|53
1729793400000|2024-10-24 18:10:00|43924.1|43904.1|43956.7|43936.7|43960.1|43940.1|43924.1|43904.1|111
1729793700000|2024-10-24 18:15:00|43954.2|43934.2|43970.1|43950.1|43972.6|43952.6|43954.2|43934.2|90
1729794000000|2024-10-24 18:20:00|43967.6|43947.6|43958.5|43938.5|43967.6|43947.6|43952.6|43932.6|83
1729794300000|2024-10-24 18:25:00|43960.1|43940.1|43952.6|43932.6|43961.9|43941.9|43949.2|43929.2|97
1729794600000|2024-10-24 18:30:00|43951.7|43931.7|43941.9|43921.9|43951.7|43931.7|43927.6|43907.6|131
1729794900000|2024-10-24 18:35:00|43941|43921|43941.3|43921.3|43954.7|43934.7|43934.4|43914.4|57
1729795200000|2024-10-24 18:40:00|43940.4|43920.4|43955.4|43935.4|43956.1|43936.1|43937.2|43917.2|105
1729795500000|2024-10-24 18:45:00|43954.5|43934.5|43970.4|43950.4|43972.9|43952.9|43949.5|43929.5|178
1729795800000|2024-10-24 18:50:00|43971.3|43951.3|43964.5|43944.5|43984.5|43964.5|43964.5|43944.5|35
1729796100000|2024-10-24 18:55:00|43962|43942|43962|43942|43964.5|43944.5|43956.1|43936.1|22
1729796400000|2024-10-24 19:00:00|43962.9|43942.9|43954.5|43934.5|43964.5|43944.5|43950.4|43930.4|39
1729796700000|2024-10-24 19:05:00|43952.9|43932.9|43963.7|43943.7|43967.1|43947.1|43948.7|43928.7|81
1729797000000|2024-10-24 19:10:00|43962.8|43942.8|43961.2|43941.2|43969.6|43949.6|43956.2|43936.2|46
1729797300000|2024-10-24 19:15:00|43959.6|43939.6|43949.6|43929.6|43959.6|43939.6|43947.1|43927.1|12
1729797600000|2024-10-24 19:20:00|43952.1|43932.1|43957.1|43937.1|43957.1|43937.1|43944.6|43924.6|37
1729797900000|2024-10-24 19:25:00|43959.6|43939.6|43975.5|43955.5|43977.1|43957.1|43959.6|43939.6|20
1729798200000|2024-10-24 19:30:00|43977.1|43957.1|43987.2|43967.2|43992.2|43972.2|43962.1|43942.1|44
1729798500000|2024-10-24 19:35:00|43984.7|43964.7|43977.2|43957.2|43987.2|43967.2|43971.3|43951.3|26
1729798800000|2024-10-24 19:40:00|43979.7|43959.7|43989|43969|43995.6|43975.6|43979.7|43959.7|67
1729799100000|2024-10-24 19:45:00|43986.5|43966.5|43985.4|43965.4|43986.5|43966.5|43979.7|43959.7|41
1729799400000|2024-10-24 19:50:00|43982.9|43962.9|43987.9|43967.9|43992.9|43972.9|43982.9|43962.9|42
1729799700000|2024-10-24 19:55:00|43988.8|43968.8|43986.3|43966.3|43995.4|43975.4|43983.8|43963.8|36
1729800000000|2024-10-24 20:00:00|43983.8|43963.8|43990.5|43970.5|43990.5|43970.5|43980.4|43960.4|24
1729800300000|2024-10-24 20:05:00|43991.4|43971.4|43998.9|43978.9|44001.4|43981.4|43985.5|43965.5|63
1729800600000|2024-10-24 20:10:00|44001.4|43981.4|44010.5|43990.5|44018.9|43998.9|43998.9|43978.9|72
1729800900000|2024-10-24 20:15:00|44008|43988|44005.5|43985.5|44008|43988|44001.4|43981.4|19
1729801200000|2024-10-24 20:20:00|44006.4|43986.4|44006.4|43986.4|44011.4|43991.4|44006.4|43986.4|14
1729801500000|2024-10-24 20:25:00|44005.5|43985.5|44001.2|43981.2|44005.5|43985.5|43999.6|43979.6|45
1729801800000|2024-10-24 20:30:00|44003.7|43983.7|43978.8|43958.8|44003.7|43983.7|43974.7|43954.7|128
1729802100000|2024-10-24 20:35:00|43979.7|43959.7|43980.6|43960.6|43989.7|43969.7|43979.7|43959.7|36
1729802400000|2024-10-24 20:40:00|43982.2|43962.2|43975.6|43955.6|43984.7|43964.7|43975.6|43955.6|10
1729802700000|2024-10-24 20:45:00|43974|43954|43985.4|43965.4|43985.4|43965.4|43953.1|43933.1|77
1729803000000|2024-10-24 20:50:00|43986.3|43966.3|43977.9|43957.9|43986.3|43966.3|43977.9|43957.9|64
1729803300000|2024-10-24 20:55:00|43975.4|43955.4|43973.9|43953.9|43975.4|43955.4|43967.3|43947.3|52
1729807200000|2024-10-24 22:00:00|43963.2|43943.2|43974.3|43954.3|43975|43955|43960.9|43940.9|43
1729807500000|2024-10-24 22:05:00|43971.8|43951.8|43966.8|43946.8|43971.8|43951.8|43966.8|43946.8|3
1729807800000|2024-10-24 22:10:00|43965.9|43945.9|43981.8|43961.8|43981.8|43961.8|43965.9|43945.9|66
1729808100000|2024-10-24 22:15:00|43979.3|43959.3|43981.8|43961.8|43981.8|43961.8|43979.3|43959.3|15
1729808400000|2024-10-24 22:20:00|43981.9|43961.9|43986.9|43966.9|43987.8|43967.8|43981.9|43961.9|12
1729808700000|2024-10-24 22:25:00|43981.9|43961.9|43975.3|43955.3|43981.9|43961.9|43974.4|43954.4|14
1729809000000|2024-10-24 22:30:00|43974.4|43954.4|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|10
1729809300000|2024-10-24 22:35:00|43975.3|43955.3|43989.4|43969.4|43989.4|43969.4|43975.3|43955.3|57
1729809600000|2024-10-24 22:40:00|43986.9|43966.9|43989.4|43969.4|43989.4|43969.4|43986.9|43966.9|0
1729809900000|2024-10-24 22:45:00|43987.8|43967.8|43974.5|43954.5|43989.4|43969.4|43974.5|43954.5|12
1729810200000|2024-10-24 22:50:00|43973.6|43953.6|43975.4|43955.4|43975.4|43955.4|43973.6|43953.6|11
1729810500000|2024-10-24 22:55:00|43977|43957|43973.6|43953.6|43978.6|43958.6|43971.1|43951.1|19
1729810800000|2024-10-24 23:00:00|43968.6|43948.6|43971.1|43951.1|43973.6|43953.6|43968.6|43948.6|12
1729811100000|2024-10-24 23:05:00|43973.6|43953.6|43966.8|43946.8|43975.2|43955.2|43966.8|43946.8|14
1729811400000|2024-10-24 23:10:00|43967.7|43947.7|43966.1|43946.1|43968.6|43948.6|43966.1|43946.1|2
1729811700000|2024-10-24 23:15:00|43965.3|43945.3|43968.7|43948.7|43968.7|43948.7|43963.7|43943.7|8
1729812000000|2024-10-24 23:20:00|43966.2|43946.2|43966.2|43946.2|43968.7|43948.7|43966.2|43946.2|10
1729812300000|2024-10-24 23:25:00|43968.7|43948.7|43966.2|43946.2|43969.6|43949.6|43966.2|43946.2|4
1729812600000|2024-10-24 23:30:00|43963.7|43943.7|43956.2|43936.2|43963.7|43943.7|43956.2|43936.2|11
1729812900000|2024-10-24 23:35:00|43957.8|43937.8|43961.2|43941.2|43961.2|43941.2|43956.2|43936.2|2
1729813200000|2024-10-24 23:40:00|43960.3|43940.3|43958.8|43938.8|43961.3|43941.3|43951.2|43931.2|9
1729813500000|2024-10-24 23:45:00|43961.3|43941.3|43961.3|43941.3|43963.8|43943.8|43958.8|43938.8|11
1729813800000|2024-10-24 23:50:00|43962.2|43942.2|43966.3|43946.3|43967.2|43947.2|43962.2|43942.2|7
1729814100000|2024-10-24 23:55:00|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43963.8|43943.8|11
1729814400000|2024-10-25 00:00:00|43968.8|43948.8|43998.8|43978.8|43998.8|43978.8|43963.8|43943.8|99
1729814700000|2024-10-25 00:05:00|43997.2|43977.2|43991.3|43971.3|44008.8|43988.8|43987.9|43967.9|81
1729815000000|2024-10-25 00:10:00|43988.8|43968.8|43978.9|43958.9|43993.8|43973.8|43971.4|43951.4|45
1729815300000|2024-10-25 00:15:00|43975.5|43955.5|43973.9|43953.9|43976.4|43956.4|43961.4|43941.4|15
1729815600000|2024-10-25 00:20:00|43971.4|43951.4|43976.4|43956.4|43976.4|43956.4|43971.4|43951.4|18
1729815900000|2024-10-25 00:25:00|43978.9|43958.9|43973.9|43953.9|43981.4|43961.4|43973.9|43953.9|21
1729816200000|2024-10-25 00:30:00|43976.4|43956.4|43970.7|43950.7|43983.9|43963.9|43970.7|43950.7|15
1729816500000|2024-10-25 00:35:00|43972.3|43952.3|43975.7|43955.7|43978.2|43958.2|43968.2|43948.2|23
1729816800000|2024-10-25 00:40:00|43978.2|43958.2|43990.8|43970.8|43993.3|43973.3|43978.2|43958.2|26
1729817100000|2024-10-25 00:45:00|43991.7|43971.7|43973.3|43953.3|43995.8|43975.8|43970.8|43950.8|36
1729817400000|2024-10-25 00:50:00|43972.4|43952.4|43979.2|43959.2|43979.2|43959.2|43970.8|43950.8|19
1729817700000|2024-10-25 00:55:00|43985.8|43965.8|43967.4|43947.4|43986.7|43966.7|43959.9|43939.9|100
1729818000000|2024-10-25 01:00:00|43968.3|43948.3|43969.2|43949.2|43997.4|43977.4|43944.9|43924.9|302
1729818300000|2024-10-25 01:05:00|43966.7|43946.7|43982.5|43962.5|44002.4|43982.4|43964.2|43944.2|92
1729818600000|2024-10-25 01:10:00|43980|43960|43971.8|43951.8|44000|43980|43965|43945|72
1729818900000|2024-10-25 01:15:00|43972.7|43952.7|43978.4|43958.4|43994.3|43974.3|43961.8|43941.8|97
1729819200000|2024-10-25 01:20:00|43976.8|43956.8|43980|43960|43995|43975|43965|43945|37
1729819500000|2024-10-25 01:25:00|43977.5|43957.5|43999.3|43979.3|44010.9|43990.9|43965|43945|73
1729819800000|2024-10-25 01:30:00|44000.2|43980.2|44005.2|43985.2|44033.6|44013.6|43982.7|43962.7|157
1729820100000|2024-10-25 01:35:00|44002.7|43982.7|43946.8|43926.8|44016.1|43996.1|43924.3|43904.3|149
1729820400000|2024-10-25 01:40:00|43947.7|43927.7|43933.5|43913.5|43981.9|43961.9|43917.8|43897.8|77
1729820700000|2024-10-25 01:45:00|43932.6|43912.6|43883.5|43863.5|43943.5|43923.5|43875.1|43855.1|183
1729821000000|2024-10-25 01:50:00|43882.6|43862.6|43860.1|43840.1|43885.1|43865.1|43847.6|43827.6|112
1729821300000|2024-10-25 01:55:00|43858.5|43838.5|43860.1|43840.1|43871.7|43851.7|43847.6|43827.6|114
1729821600000|2024-10-25 02:00:00|43861.7|43841.7|43834.3|43814.3|43861.7|43841.7|43831.7|43811.7|92
1729821900000|2024-10-25 02:05:00|43831.8|43811.8|43861.1|43841.1|43861.1|43841.1|43819.3|43799.3|74
1729822200000|2024-10-25 02:10:00|43862.7|43842.7|43973.6|43953.6|43976.1|43956.1|43862.7|43842.7|228
1729822500000|2024-10-25 02:15:00|43972.7|43952.7|44039.5|44019.5|44065.4|44045.4|43972|43952|220
1729822800000|2024-10-25 02:20:00|44038.6|44018.6|44032|44012|44045.2|44025.2|44024.5|44004.5|125
1729823100000|2024-10-25 02:25:00|44030.2|44010.2|44012|43992|44030.2|44010.2|43994.5|43974.5|113
1729823400000|2024-10-25 02:30:00|44009.5|43989.5|43932|43912|44012|43992|43921.1|43901.1|200
1729823700000|2024-10-25 02:35:00|43933.7|43913.7|43913|43893|43950.4|43930.4|43910.5|43890.5|89
1729824000000|2024-10-25 02:40:00|43915.5|43895.5|43908.9|43888.9|43920.5|43900.5|43895.5|43875.5|64
1729824300000|2024-10-25 02:45:00|43910.5|43890.5|43897.8|43877.8|43913|43893|43887.8|43867.8|82
1729824600000|2024-10-25 02:50:00|43899.4|43879.4|43906.2|43886.2|43937.8|43917.8|43899.4|43879.4|36
1729824900000|2024-10-25 02:55:00|43907.8|43887.8|43900.3|43880.3|43936.2|43916.2|43900.3|43880.3|36
1729825200000|2024-10-25 03:00:00|43899.5|43879.5|43910.4|43890.4|43910.4|43890.4|43882.9|43862.9|25
1729825500000|2024-10-25 03:05:00|43909.5|43889.5|43910.4|43890.4|43917.9|43897.9|43895.4|43875.4|37
1729825800000|2024-10-25 03:10:00|43915.4|43895.4|43812|43792|43915.4|43895.4|43802|43782|131
1729826100000|2024-10-25 03:15:00|43811.1|43791.1|43844.7|43824.7|43844.7|43824.7|43797|43777|120
1729826400000|2024-10-25 03:20:00|43843.8|43823.8|43853.8|43833.8|43871.3|43851.3|43836.3|43816.3|60
1729826700000|2024-10-25 03:25:00|43848.8|43828.8|43868.8|43848.8|43878.8|43858.8|43843.8|43823.8|28
1729827000000|2024-10-25 03:30:00|43871.3|43851.3|43818.9|43798.9|43871.3|43851.3|43818.9|43798.9|38
1729827300000|2024-10-25 03:35:00|43823.9|43803.9|43818.9|43798.9|43828.9|43808.9|43816.4|43796.4|29
1729827600000|2024-10-25 03:40:00|43821.4|43801.4|43791.4|43771.4|43821.4|43801.4|43788.9|43768.9|36
1729827900000|2024-10-25 03:45:00|43790.5|43770.5|43778.9|43758.9|43791.4|43771.4|43756.4|43736.4|74
1729828200000|2024-10-25 03:50:00|43776.4|43756.4|43793.9|43773.9|43798.9|43778.9|43776.4|43756.4|17
1729828500000|2024-10-25 03:55:00|43793|43773|43786.5|43766.5|43793.9|43773.9|43774|43754|22
1729828800000|2024-10-25 04:00:00|43784.8|43764.8|43789|43769|43789|43769|43776.5|43756.5|26
1729829100000|2024-10-25 04:05:00|43784|43764|43764|43744|43786.5|43766.5|43759|43739|22
1729829400000|2024-10-25 04:10:00|43766.5|43746.5|43739|43719|43769|43749|43739|43719|70
1729829700000|2024-10-25 04:15:00|43741.5|43721.5|43766.5|43746.5|43766.5|43746.5|43741.5|43721.5|42
1729830000000|2024-10-25 04:20:00|43767.4|43747.4|43779.8|43759.8|43789.8|43769.8|43767.4|43747.4|25
1729830300000|2024-10-25 04:25:00|43778.9|43758.9|43762.3|43742.3|43778.9|43758.9|43759.8|43739.8|12
1729830600000|2024-10-25 04:30:00|43760.7|43740.7|43739.8|43719.8|43765.7|43745.7|43734.8|43714.8|53
1729830900000|2024-10-25 04:35:00|43740.7|43720.7|43774.1|43754.1|43781.6|43761.6|43740.7|43720.7|39
1729831200000|2024-10-25 04:40:00|43769.1|43749.1|43762.3|43742.3|43784.1|43764.1|43759.1|43739.1|23
1729831500000|2024-10-25 04:45:00|43763.2|43743.2|43752.3|43732.3|43767.3|43747.3|43749.8|43729.8|10
1729831800000|2024-10-25 04:50:00|43752.4|43732.4|43774.9|43754.9|43774.9|43754.9|43752.4|43732.4|18
1729832100000|2024-10-25 04:55:00|43776.5|43756.5|43772.4|43752.4|43777.4|43757.4|43764.9|43744.9|16
1729832400000|2024-10-25 05:00:00|43769.9|43749.9|43830.8|43810.8|43854.9|43834.9|43769|43749|110
1729832700000|2024-10-25 05:05:00|43828.3|43808.3|43800.8|43780.8|43851.7|43831.7|43790.8|43770.8|63
1729833000000|2024-10-25 05:10:00|43803.3|43783.3|43797.4|43777.4|43829.9|43809.9|43793.3|43773.3|30
1729833300000|2024-10-25 05:15:00|43799|43779|43813.3|43793.3|43817.5|43797.5|43781.6|43761.6|82
1729833600000|2024-10-25 05:20:00|43815.8|43795.8|43799.3|43779.3|43820.8|43800.8|43790.9|43770.9|56
1729833900000|2024-10-25 05:25:00|43800.9|43780.9|43830.2|43810.2|43840.2|43820.2|43798.4|43778.4|60
1729834200000|2024-10-25 05:30:00|43829.3|43809.3|43854.3|43834.3|43875.2|43855.2|43826.8|43806.8|131
1729834500000|2024-10-25 05:35:00|43856.8|43836.8|43749.3|43729.3|43859.3|43839.3|43740.2|43720.2|138
1729834800000|2024-10-25 05:40:00|43748.4|43728.4|43796.8|43776.8|43809.3|43789.3|43730|43710|143
1729835100000|2024-10-25 05:45:00|43797.7|43777.7|43771|43751|43800.2|43780.2|43750.9|43730.9|64
1729835400000|2024-10-25 05:50:00|43771.8|43751.8|43784.4|43764.4|43786|43766|43753.5|43733.5|51
1729835700000|2024-10-25 05:55:00|43785.3|43765.3|43806|43786|43811|43791|43769.4|43749.4|69
1729836000000|2024-10-25 06:00:00|43810.1|43790.1|43702.6|43682.6|43811|43791|43702.6|43682.6|118
1729836300000|2024-10-25 06:05:00|43704.4|43684.4|43732.6|43712.6|43740.1|43720.1|43704.4|43684.4|74
1729836600000|2024-10-25 06:10:00|43734.2|43714.2|43715.2|43695.2|43737.6|43717.6|43697.6|43677.6|63
1729836900000|2024-10-25 06:15:00|43714.3|43694.3|43702.7|43682.7|43729.4|43709.4|43689.3|43669.3|86
1729837200000|2024-10-25 06:20:00|43705.2|43685.2|43655.2|43635.2|43712.7|43692.7|43645.2|43625.2|89
1729837500000|2024-10-25 06:25:00|43656.1|43636.1|43688.6|43668.6|43692.7|43672.7|43642.7|43622.7|153
1729837800000|2024-10-25 06:30:00|43686.1|43666.1|43738.6|43718.6|43745.4|43725.4|43673.6|43653.6|84
1729838100000|2024-10-25 06:35:00|43741.1|43721.1|43717|43697|43743.6|43723.6|43693.6|43673.6|40
1729838400000|2024-10-25 06:40:00|43716.1|43696.1|43713.7|43693.7|43727|43707|43688.6|43668.6|71
1729838700000|2024-10-25 06:45:00|43716.2|43696.2|43726.2|43706.2|43737|43717|43709.6|43689.6|50
1729839000000|2024-10-25 06:50:00|43723.7|43703.7|43739.6|43719.6|43752.1|43732.1|43721.2|43701.2|62
1729839300000|2024-10-25 06:55:00|43736.2|43716.2|43774.6|43754.6|43774.6|43754.6|43724.6|43704.6|144
1729839600000|2024-10-25 07:00:00|43778|43758|43741.2|43721.2|43791.2|43771.2|43666.2|43646.2|242
1729839900000|2024-10-25 07:05:00|43743.7|43723.7|43758|43738|43805.5|43785.5|43722.1|43702.1|265
1729840200000|2024-10-25 07:10:00|43756.2|43736.2|43700.5|43680.5|43775.5|43755.5|43691.3|43671.3|88
1729840500000|2024-10-25 07:15:00|43702.1|43682.1|43722.2|43702.2|43726.3|43706.3|43646.3|43626.3|136
1729840800000|2024-10-25 07:20:00|43724.7|43704.7|43668.1|43648.1|43769.7|43749.7|43668.1|43648.1|95
1729841100000|2024-10-25 07:25:00|43663.1|43643.1|43685.6|43665.6|43685.6|43665.6|43620.6|43600.6|128
1729841400000|2024-10-25 07:30:00|43688.1|43668.1|43660.6|43640.6|43720.6|43700.6|43660.6|43640.6|96
1729841700000|2024-10-25 07:35:00|43659.7|43639.7|43688.1|43668.1|43737.2|43717.2|43641.3|43621.3|168
1729842000000|2024-10-25 07:40:00|43685.6|43665.6|43726.5|43706.5|43729|43709|43648.1|43628.1|108
1729842300000|2024-10-25 07:45:00|43728.3|43708.3|43673.3|43653.3|43734|43714|43654.9|43634.9|84
1729842600000|2024-10-25 07:50:00|43675.1|43655.1|43670|43650|43685.8|43665.8|43578|43558|556
1729842900000|2024-10-25 07:55:00|43671.6|43651.6|43679.8|43659.8|43714.8|43694.8|43625.7|43605.7|271
1729843200000|2024-10-25 08:00:00|43681.4|43661.4|43709.8|43689.8|43739.8|43719.8|43634.8|43614.8|283
1729843500000|2024-10-25 08:05:00|43704.8|43684.8|43620.6|43600.6|43719.8|43699.8|43593.1|43573.1|159
1729843800000|2024-10-25 08:10:00|43621.5|43601.5|43618.8|43598.8|43642.2|43622.2|43591.3|43571.3|158
1729844100000|2024-10-25 08:15:00|43616.3|43596.3|43663.1|43643.1|43688.1|43668.1|43616.3|43596.3|124
1729844400000|2024-10-25 08:20:00|43665.6|43645.6|43689|43669|43703.1|43683.1|43658.1|43638.1|114
1729844700000|2024-10-25 08:25:00|43692.2|43672.2|43668.9|43648.9|43706.4|43686.4|43668.9|43648.9|107
1729845000000|2024-10-25 08:30:00|43664.6|43644.6|43681.4|43661.4|43683.9|43663.9|43641.4|43621.4|61
1729845300000|2024-10-25 08:35:00|43683.9|43663.9|43629.8|43609.8|43686.4|43666.4|43629.8|43609.8|64
1729845600000|2024-10-25 08:40:00|43628.9|43608.9|43658.9|43638.9|43673.9|43653.9|43623.9|43603.9|56
1729845900000|2024-10-25 08:45:00|43656.4|43636.4|43643.9|43623.9|43666.4|43646.4|43638.9|43618.9|39
1729846200000|2024-10-25 08:50:00|43646.4|43626.4|43609|43589|43646.4|43626.4|43606.5|43586.5|113
1729846500000|2024-10-25 08:55:00|43608.1|43588.1|43626.5|43606.5|43639|43619|43599|43579|87
1729846800000|2024-10-25 09:00:00|43627.4|43607.4|43669.9|43649.9|43684.9|43664.9|43625.6|43605.6|63
1729847100000|2024-10-25 09:05:00|43670.8|43650.8|43674.9|43654.9|43674.9|43654.9|43642.4|43622.4|34
1729847400000|2024-10-25 09:10:00|43675.8|43655.8|43697.4|43677.4|43702.4|43682.4|43669.7|43649.7|50
1729847700000|2024-10-25 09:15:00|43699.9|43679.9|43737.4|43717.4|43739.9|43719.9|43699.9|43679.9|85
1729848000000|2024-10-25 09:20:00|43738.3|43718.3|43753.3|43733.3|43757.4|43737.4|43732.4|43712.4|54
1729848300000|2024-10-25 09:25:00|43755|43735|43744.8|43724.8|43755|43735|43737.5|43717.5|95
1729848600000|2024-10-25 09:30:00|43747.3|43727.3|43679.8|43659.8|43747.3|43727.3|43679.8|43659.8|90
1729848900000|2024-10-25 09:35:00|43677.3|43657.3|43689.3|43669.3|43700|43680|43670|43650|166
1729849200000|2024-10-25 09:40:00|43690.9|43670.9|43714.3|43694.3|43714.3|43694.3|43688.4|43668.4|30
1729849500000|2024-10-25 09:45:00|43715.9|43695.9|43721.7|43701.7|43728.4|43708.4|43692.5|43672.5|101
1729849800000|2024-10-25 09:50:00|43724.2|43704.2|43686.7|43666.7|43726.7|43706.7|43684.2|43664.2|75
1729850100000|2024-10-25 09:55:00|43688.3|43668.3|43681.7|43661.7|43719.9|43699.9|43676.7|43656.7|40
1729850400000|2024-10-25 10:00:00|43683.3|43663.3|43693.3|43673.3|43721.7|43701.7|43683.3|43663.3|91
1729850700000|2024-10-25 10:05:00|43698.3|43678.3|43723.3|43703.3|43729.1|43709.1|43687.4|43667.4|81
1729851000000|2024-10-25 10:10:00|43720|43700|43722.5|43702.5|43752.5|43732.5|43718.4|43698.4|266
1729851300000|2024-10-25 10:15:00|43721.6|43701.6|43650|43630|43721.6|43701.6|43650|43630|116
1729851600000|2024-10-25 10:20:00|43652.5|43632.5|43655|43635|43660|43640|43633.4|43613.4|67
1729851900000|2024-10-25 10:25:00|43655.9|43635.9|43638.4|43618.4|43663.4|43643.4|43635.9|43615.9|48
1729852200000|2024-10-25 10:30:00|43640|43620|43673.4|43653.4|43675.9|43655.9|43637.5|43617.5|53
1729852500000|2024-10-25 10:35:00|43670.9|43650.9|43648.5|43628.5|43683.4|43663.4|43646|43626|108
1729852800000|2024-10-25 10:40:00|43646|43626|43585.1|43565.1|43651|43631|43580.1|43560.1|117
1729853100000|2024-10-25 10:45:00|43584.2|43564.2|43602.6|43582.6|43602.6|43582.6|43580.1|43560.1|64
1729853400000|2024-10-25 10:50:00|43605.1|43585.1|43656.9|43636.9|43661.9|43641.9|43605.1|43585.1|101
1729853700000|2024-10-25 10:55:00|43656|43636|43646.9|43626.9|43656|43636|43626.9|43606.9|61
1729854000000|2024-10-25 11:00:00|43644.4|43624.4|43617.8|43597.8|43644.4|43624.4|43614.4|43594.4|42
1729854300000|2024-10-25 11:05:00|43616.9|43596.9|43632.7|43612.7|43646.1|43626.1|43616.9|43596.9|52
1729854600000|2024-10-25 11:10:00|43630.2|43610.2|43665.4|43645.4|43679.5|43659.5|43623.6|43603.6|171
1729854900000|2024-10-25 11:15:00|43666.2|43646.2|43648.6|43628.6|43669.5|43649.5|43647.9|43627.9|107
1729855200000|2024-10-25 11:20:00|43649.5|43629.5|43653.6|43633.6|43655.5|43635.5|43626.1|43606.1|169
1729855500000|2024-10-25 11:25:00|43652.7|43632.7|43655.4|43635.4|43681.1|43661.1|43647.9|43627.9|114
1729855800000|2024-10-25 11:30:00|43654.5|43634.5|43745.3|43725.3|43745.3|43725.3|43642|43622|306
1729856100000|2024-10-25 11:35:00|43748.5|43728.5|43754.4|43734.4|43755.3|43735.3|43727.8|43707.8|130
1729856400000|2024-10-25 11:40:00|43753.5|43733.5|43755.3|43735.3|43762.1|43742.1|43730.3|43710.3|192
1729856700000|2024-10-25 11:45:00|43750.3|43730.3|43773.7|43753.7|43777.8|43757.8|43750.3|43730.3|118
1729857000000|2024-10-25 11:50:00|43772.8|43752.8|43743.7|43723.7|43772.8|43752.8|43733.7|43713.7|143
1729857300000|2024-10-25 11:55:00|43748.7|43728.7|43732|43712|43753.7|43733.7|43730.4|43710.4|75
1729857600000|2024-10-25 12:00:00|43732.9|43712.9|43768.8|43748.8|43768.8|43748.8|43731.3|43711.3|110
1729857900000|2024-10-25 12:05:00|43766.3|43746.3|43790.4|43770.4|43791.3|43771.3|43756.3|43736.3|131
1729858200000|2024-10-25 12:10:00|43788.8|43768.8|43741.3|43721.3|43788.8|43768.8|43741.3|43721.3|159
1729858500000|2024-10-25 12:15:00|43738.8|43718.8|43744.7|43724.7|43744.7|43724.7|43725.6|43705.6|88
1729858800000|2024-10-25 12:20:00|43743.8|43723.8|43714.7|43694.7|43750.6|43730.6|43704.7|43684.7|118
1729859100000|2024-10-25 12:25:00|43717.2|43697.2|43722.2|43702.2|43724.7|43704.7|43717.2|43697.2|52
1729859400000|2024-10-25 12:30:00|43721.4|43701.4|43764.8|43744.8|43767.3|43747.3|43721.4|43701.4|134
1729859700000|2024-10-25 12:35:00|43765.6|43745.6|43816.5|43796.5|43822.3|43802.3|43765.6|43745.6|351
1729860000000|2024-10-25 12:40:00|43818.2|43798.2|43864.1|43844.1|43879.9|43859.9|43815.7|43795.7|249
1729860300000|2024-10-25 12:45:00|43864.9|43844.9|43856.6|43836.6|43883.2|43863.2|43845.7|43825.7|185
1729860600000|2024-10-25 12:50:00|43857.5|43837.5|43854.1|43834.1|43859.1|43839.1|43839.1|43819.1|109
1729860900000|2024-10-25 12:55:00|43856.6|43836.6|43891.6|43871.6|43894.1|43874.1|43856.6|43836.6|121
1729861200000|2024-10-25 13:00:00|43894.1|43874.1|43899.1|43879.1|43927.5|43907.5|43880.7|43860.7|422
1729861500000|2024-10-25 13:05:00|43896.6|43876.6|43960.9|43940.9|43963.4|43943.4|43894.1|43874.1|338
1729861800000|2024-10-25 13:10:00|43958.4|43938.4|43915.9|43895.9|43960.9|43940.9|43883.4|43863.4|245
1729862100000|2024-10-25 13:15:00|43910.9|43890.9|43958.4|43938.4|43960.9|43940.9|43905.9|43885.9|199
1729862400000|2024-10-25 13:20:00|43963.4|43943.4|43974.3|43954.3|43988.5|43968.5|43956|43936|367
1729862700000|2024-10-25 13:25:00|43971|43951|43998.5|43978.5|44007.6|43987.6|43971|43951|316
1729863000000|2024-10-25 13:30:00|44001.9|43981.9|43963.5|43943.5|44004.4|43984.4|43957.8|43937.8|348
1729863300000|2024-10-25 13:35:00|43966|43946|43947.6|43927.6|43971|43951|43916|43896|343
1729863600000|2024-10-25 13:40:00|43946.8|43926.8|43925.9|43905.9|43948.5|43928.5|43925.2|43905.2|226
1729863900000|2024-10-25 13:45:00|43926.8|43906.8|43921.8|43901.8|43928.4|43908.4|43853.4|43833.4|431
1729864200000|2024-10-25 13:50:00|43924.3|43904.3|43936.8|43916.8|43946.1|43926.1|43916.8|43896.8|195
1729864500000|2024-10-25 13:55:00|43934.3|43914.3|43956.8|43936.8|43972.7|43952.7|43934.3|43914.3|307
1729864800000|2024-10-25 14:00:00|43957.7|43937.7|43998.6|43978.6|44033.6|44013.6|43956.8|43936.8|449
1729865100000|2024-10-25 14:05:00|43999.5|43979.5|44015.4|43995.4|44026.1|44006.1|43999.5|43979.5|230
1729865400000|2024-10-25 14:10:00|44017.9|43997.9|44130.7|44110.7|44145.7|44125.7|44004.5|43984.5|752
1729865700000|2024-10-25 14:15:00|44133.2|44113.2|44097.2|44077.2|44137.4|44117.4|44088.1|44068.1|652
1729866000000|2024-10-25 14:20:00|44096.3|44076.3|44056.2|44036.2|44099.7|44079.7|44037.9|44017.9|284
1729866300000|2024-10-25 14:25:00|44055.3|44035.3|44006.2|43986.2|44058.7|44038.7|43992.1|43972.1|238
1729866600000|2024-10-25 14:30:00|44004.6|43984.6|44003.7|43983.7|44013.7|43993.7|43977.8|43957.8|195
1729866900000|2024-10-25 14:35:00|44006.2|43986.2|44011.2|43991.2|44037.1|44017.1|43983.7|43963.7|159
1729867200000|2024-10-25 14:40:00|44012.1|43992.1|44051.3|44031.3|44061.2|44041.2|44011.2|43991.2|172
1729867500000|2024-10-25 14:45:00|44053.8|44033.8|44129.8|44109.8|44132.3|44112.3|44053.8|44033.8|461
1729867800000|2024-10-25 14:50:00|44132.3|44112.3|44178|44158|44192.3|44172.3|44132.3|44112.3|467
1729868100000|2024-10-25 14:55:00|44178.9|44158.9|44173.9|44153.9|44191.4|44171.4|44160.6|44140.6|388
1729868400000|2024-10-25 15:00:00|44176.4|44156.4|44133.8|44113.8|44180.6|44160.6|44121.3|44101.3|319
1729868700000|2024-10-25 15:05:00|44138.8|44118.8|44151.3|44131.3|44166.3|44146.3|44138.8|44118.8|183
1729869000000|2024-10-25 15:10:00|44148.8|44128.8|44149.6|44129.6|44153.8|44133.8|44111.2|44091.2|327
1729869300000|2024-10-25 15:15:00|44150.5|44130.5|44090.4|44070.4|44156.2|44136.2|44085.4|44065.4|253
1729869600000|2024-10-25 15:20:00|44085.4|44065.4|44112.9|44092.9|44126.2|44106.2|44083.6|44063.6|331
1729869900000|2024-10-25 15:25:00|44115.4|44095.4|44105.5|44085.5|44135.4|44115.4|44097.2|44077.2|187
1729870200000|2024-10-25 15:30:00|44107.2|44087.2|44176.4|44156.4|44176.4|44156.4|44107.2|44087.2|370
1729870500000|2024-10-25 15:35:00|44175.6|44155.6|44142.2|44122.2|44178.9|44158.9|44142.2|44122.2|290
1729870800000|2024-10-25 15:40:00|44139.7|44119.7|44110.5|44090.5|44140.4|44120.4|44110.4|44090.4|208
1729871100000|2024-10-25 15:45:00|44115.5|44095.5|44173|44153|44180.5|44160.5|44115.5|44095.5|194
1729871400000|2024-10-25 15:50:00|44174.6|44154.6|44172.1|44152.1|44183|44163|44170.5|44150.5|156
1729871700000|2024-10-25 15:55:00|44170.5|44150.5|44130.5|44110.5|44178.9|44158.9|44130.5|44110.5|162
1729872000000|2024-10-25 16:00:00|44128|44108|44122.1|44102.1|44129.6|44109.6|44102.1|44082.1|140
1729872300000|2024-10-25 16:05:00|44120.5|44100.5|44068.8|44048.8|44120.5|44100.5|44066.3|44046.3|361
1729872600000|2024-10-25 16:10:00|44071.3|44051.3|44086.3|44066.3|44088.8|44068.8|44064.5|44044.5|198
1729872900000|2024-10-25 16:15:00|44083.8|44063.8|44053.1|44033.1|44083.8|44063.8|44040.6|44020.6|187
1729873200000|2024-10-25 16:20:00|44055.6|44035.6|44053.1|44033.1|44063.1|44043.1|44045.6|44025.6|139
1729873500000|2024-10-25 16:25:00|44050.6|44030.6|44040.6|44020.6|44053.1|44033.1|44040.6|44020.6|89
1729873800000|2024-10-25 16:30:00|44043.1|44023.1|44081.5|44061.5|44088.1|44068.1|44035.6|44015.6|362
1729874100000|2024-10-25 16:35:00|44083.1|44063.1|44055.7|44035.7|44088.1|44068.1|44053.1|44033.1|283
1729874400000|2024-10-25 16:40:00|44052.4|44032.4|44045.7|44025.7|44053.2|44033.2|44028.2|44008.2|161
1729874700000|2024-10-25 16:45:00|44044.8|44024.8|44048.2|44028.2|44048.2|44028.2|44039.8|44019.8|199
1729875000000|2024-10-25 16:50:00|44047.3|44027.3|44064.1|44044.1|44070.7|44050.7|44038.2|44018.2|215
1729875300000|2024-10-25 16:55:00|44065|44045|44035.7|44015.7|44065|44045|44027.3|44007.3|1132
1729875600000|2024-10-25 17:00:00|44037.3|44017.3|44028.2|44008.2|44040.7|44020.7|44015.7|43995.7|196
1729875900000|2024-10-25 17:05:00|44030.7|44010.7|44041.6|44021.6|44045.8|44025.8|44025.8|44005.8|137
1729876200000|2024-10-25 17:10:00|44043.3|44023.3|44035.8|44015.8|44048.3|44028.3|44035.8|44015.8|68
1729876500000|2024-10-25 17:15:00|44030.8|44010.8|44005.1|43985.1|44033.3|44013.3|44000.8|43980.8|84
1729876800000|2024-10-25 17:20:00|44004.2|43984.2|44005.8|43985.8|44007.6|43987.6|43988.3|43968.3|150
1729877100000|2024-10-25 17:25:00|44006.7|43986.7|44020.8|44000.8|44025.8|44005.8|44006.7|43986.7|47
1729877400000|2024-10-25 17:30:00|44015.8|43995.8|43986.6|43966.6|44015.8|43995.8|43986.6|43966.6|51
1729877700000|2024-10-25 17:35:00|43985.7|43965.7|43989.1|43969.1|43991.6|43971.6|43980.7|43960.7|97
1729878000000|2024-10-25 17:40:00|43991.6|43971.6|43973.3|43953.3|43996.6|43976.6|43973.3|43953.3|85
1729878300000|2024-10-25 17:45:00|43974.1|43954.1|44015.9|43995.9|44015.9|43995.9|43972.4|43952.4|100
1729878600000|2024-10-25 17:50:00|44013.4|43993.4|44015.9|43995.9|44023.4|44003.4|44007.5|43987.5|82
1729878900000|2024-10-25 17:55:00|44015.1|43995.1|43993.4|43973.4|44015.1|43995.1|43990.9|43970.9|51
1729879200000|2024-10-25 18:00:00|43995.9|43975.9|43981|43961|44000.9|43980.9|43971|43951|76
1729879500000|2024-10-25 18:05:00|43978.5|43958.5|43963.5|43943.5|43978.5|43958.5|43961|43941|137
1729879800000|2024-10-25 18:10:00|43961|43941|43982.8|43962.8|43982.8|43962.8|43955.2|43935.2|97
1729880100000|2024-10-25 18:15:00|43980.3|43960.3|44000.3|43980.3|44002.8|43982.8|43980.3|43960.3|62
1729880400000|2024-10-25 18:20:00|43997.8|43977.8|43992|43972|44002.8|43982.8|43982|43962|102
1729880700000|2024-10-25 18:25:00|43991.2|43971.2|44017.1|43997.1|44022.1|44002.1|43991.2|43971.2|62
1729881000000|2024-10-25 18:30:00|44016.2|43996.2|44019.6|43999.6|44022.1|44002.1|44004.6|43984.6|39
1729881300000|2024-10-25 18:35:00|44020.5|44000.5|44029.6|44009.6|44034.6|44014.6|44019.6|43999.6|90
1729881600000|2024-10-25 18:40:00|44030.5|44010.5|44032.1|44012.1|44033|44013|44022.1|44002.1|37
1729881900000|2024-10-25 18:45:00|44033|44013|44029.6|44009.6|44034.6|44014.6|44029.6|44009.6|40
1729882200000|2024-10-25 18:50:00|44024.6|44004.6|44008.8|43988.8|44024.6|44004.6|44003.8|43983.8|54
1729882500000|2024-10-25 18:55:00|44007.1|43987.1|44010.5|43990.5|44018.8|43998.8|44004.6|43984.6|32
1729882800000|2024-10-25 19:00:00|44009.7|43989.7|44012.9|43992.9|44017.9|43997.9|43997.2|43977.2|74
1729883100000|2024-10-25 19:05:00|44010.4|43990.4|44012.9|43992.9|44015.4|43995.4|44007.9|43987.9|14
1729883400000|2024-10-25 19:10:00|44012.1|43992.1|43998|43978|44014.7|43994.7|43998|43978|52
1729883700000|2024-10-25 19:15:00|43997.1|43977.1|44018|43998|44023|44003|43995.5|43975.5|30
1729884000000|2024-10-25 19:20:00|44017.1|43997.1|43993.9|43973.9|44017.1|43997.1|43986.4|43966.4|106
1729884300000|2024-10-25 19:25:00|43994.8|43974.8|44008|43988|44013|43993|43993.9|43973.9|20
1729884600000|2024-10-25 19:30:00|44006.4|43986.4|44014.8|43994.8|44017.3|43997.3|44005.5|43985.5|90
1729884900000|2024-10-25 19:35:00|44012.3|43992.3|44014.8|43994.8|44017.3|43997.3|44012.3|43992.3|20
1729885200000|2024-10-25 19:40:00|44013.9|43993.9|43989.7|43969.7|44017.3|43997.3|43989.7|43969.7|139
1729885500000|2024-10-25 19:45:00|43992.2|43972.2|43983.1|43963.1|43996.5|43976.5|43980.6|43960.6|78
1729885800000|2024-10-25 19:50:00|43985.6|43965.6|43978.1|43958.1|43985.6|43965.6|43973.1|43953.1|50
1729886100000|2024-10-25 19:55:00|43977.2|43957.2|43981.5|43961.5|43983.1|43963.1|43958.1|43938.1|71
1729886400000|2024-10-25 20:00:00|43980.6|43960.6|43999|43979|43999|43979|43978.1|43958.1|59
1729886700000|2024-10-25 20:05:00|43998.1|43978.1|44008.2|43988.2|44008.2|43988.2|43993.3|43973.3|45
1729887000000|2024-10-25 20:10:00|44006.5|43986.5|43996.6|43976.6|44007.3|43987.3|43994.1|43974.1|64
1729887300000|2024-10-25 20:15:00|43998.3|43978.3|43991.6|43971.6|44001.6|43981.6|43989.1|43969.1|31
1729887600000|2024-10-25 20:20:00|43993.2|43973.2|43989.1|43969.1|43993.2|43973.2|43986.6|43966.6|5
1729887900000|2024-10-25 20:25:00|43991.6|43971.6|43988.2|43968.2|43991.6|43971.6|43985.7|43965.7|23
1729888200000|2024-10-25 20:30:00|43985.7|43965.7|43995.8|43975.8|43995.8|43975.8|43983.2|43963.2|53
1729888500000|2024-10-25 20:35:00|43993.3|43973.3|43990.8|43970.8|43995.8|43975.8|43988.3|43968.3|21
1729888800000|2024-10-25 20:40:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43988.3|43968.3|13
1729889100000|2024-10-25 20:45:00|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|17
1729889400000|2024-10-25 20:50:00|43998.3|43978.3|44000.8|43980.8|44005.8|43985.8|43995.8|43975.8|13
1729889700000|2024-10-25 20:55:00|43998.3|43978.3|44014.2|43994.2|44017.6|43997.6|43998.3|43978.3|46
1730066400000|2024-10-27 22:00:00|43997.3|43977.3|43982.3|43962.3|43997.3|43977.3|43942.3|43922.3|128
1730066700000|2024-10-27 22:05:00|43987.3|43967.3|43974.8|43954.8|43989.8|43969.8|43964.8|43944.8|76
1730067000000|2024-10-27 22:10:00|43973.2|43953.2|43968.2|43948.2|43974.9|43954.9|43943.2|43923.2|76
1730067300000|2024-10-27 22:15:00|43969|43949|44000.7|43980.7|44003.2|43983.2|43969|43949|55
1730067600000|2024-10-27 22:20:00|44003.2|43983.2|44053.2|44033.2|44053.2|44033.2|43984.8|43964.8|59
1730067900000|2024-10-27 22:25:00|44054.8|44034.8|44097.4|44077.4|44097.4|44077.4|44054.8|44034.8|44
1730068200000|2024-10-27 22:30:00|44096.5|44076.5|44115.7|44095.7|44124.9|44104.9|44084.9|44064.9|61
1730068500000|2024-10-27 22:35:00|44117.4|44097.4|44114.1|44094.1|44159.9|44139.9|44091.6|44071.6|99
1730068800000|2024-10-27 22:40:00|44111.6|44091.6|44100.8|44080.8|44144.1|44124.1|44100.8|44080.8|46
1730069100000|2024-10-27 22:45:00|44101.6|44081.6|44093.3|44073.3|44104.1|44084.1|44088.3|44068.3|38
1730069400000|2024-10-27 22:50:00|44094.1|44074.1|44124.1|44104.1|44124.1|44104.1|44094.1|44074.1|23
1730069700000|2024-10-27 22:55:00|44125|44105|44144.2|44124.2|44145.8|44125.8|44118.3|44098.3|49
1730070000000|2024-10-27 23:00:00|44145|44125|44149.2|44129.2|44151.7|44131.7|44134.2|44114.2|34
1730070300000|2024-10-27 23:05:00|44150.9|44130.9|44153.4|44133.4|44177.5|44157.5|44148.4|44128.4|37
1730070600000|2024-10-27 23:10:00|44152.6|44132.6|44143.4|44123.4|44152.6|44132.6|44133.4|44113.4|24
1730070900000|2024-10-27 23:15:00|44144.2|44124.2|44153.4|44133.4|44158.4|44138.4|44138.4|44118.4|41
1730071200000|2024-10-27 23:20:00|44151.7|44131.7|44144.2|44124.2|44151.8|44131.8|44138.4|44118.4|14
1730071500000|2024-10-27 23:25:00|44145.1|44125.1|44146.8|44126.8|44157.6|44137.6|44132.6|44112.6|27
1730071800000|2024-10-27 23:30:00|44145.1|44125.1|44163.5|44143.5|44166.8|44146.8|44136.8|44116.8|23
1730072100000|2024-10-27 23:35:00|44161|44141|44143.5|44123.5|44163.5|44143.5|44143.5|44123.5|10
1730072400000|2024-10-27 23:40:00|44148.5|44128.5|44138.5|44118.5|44153.5|44133.5|44138.5|44118.5|11
1730072700000|2024-10-27 23:45:00|44137.7|44117.7|44113.5|44093.5|44137.7|44117.7|44108.5|44088.5|16
1730073000000|2024-10-27 23:50:00|44114.3|44094.3|44098.5|44078.5|44118.5|44098.5|44093.5|44073.5|21
1730073300000|2024-10-27 23:55:00|44101|44081|44096.1|44076.1|44113.5|44093.5|44096.1|44076.1|31
1730073600000|2024-10-28 00:00:00|44095.2|44075.2|44100.2|44080.2|44103.6|44083.6|44061.1|44041.1|127
1730073900000|2024-10-28 00:05:00|44103.6|44083.6|44076.1|44056.1|44103.6|44083.6|44073.6|44053.6|23
1730074200000|2024-10-28 00:10:00|44078.6|44058.6|44086.1|44066.1|44091.1|44071.1|44076.1|44056.1|16
1730074500000|2024-10-28 00:15:00|44083.6|44063.6|44106.1|44086.1|44108.6|44088.6|44083.6|44063.6|51
1730074800000|2024-10-28 00:20:00|44103.6|44083.6|44124.5|44104.5|44129.5|44109.5|44091.1|44071.1|44
1730075100000|2024-10-28 00:25:00|44121.1|44101.1|44068.7|44048.7|44121.1|44101.1|44068.7|44048.7|30
1730075400000|2024-10-28 00:30:00|44071.2|44051.2|44071.2|44051.2|44088.7|44068.7|44068.7|44048.7|28
1730075700000|2024-10-28 00:35:00|44067.9|44047.9|44040.3|44020.3|44067.9|44047.9|44037|44017|40
1730076000000|2024-10-28 00:40:00|44042|44022|44042|44022|44046.2|44026.2|44037|44017|23
1730076300000|2024-10-28 00:45:00|44042.8|44022.8|44044.5|44024.5|44062|44042|44039.5|44019.5|56
1730076600000|2024-10-28 00:50:00|44039.5|44019.5|44021.3|44001.3|44042.1|44022.1|44019.6|43999.6|47
1730076900000|2024-10-28 00:55:00|44019.6|43999.6|43979.6|43959.6|44029.6|44009.6|43976.3|43956.3|151
1730077200000|2024-10-28 01:00:00|43978.8|43958.8|43953.8|43933.8|44013.8|43993.8|43905.5|43885.5|403
1730077500000|2024-10-28 01:05:00|43956.3|43936.3|43940.4|43920.4|43982.9|43962.9|43938.8|43918.8|132
1730077800000|2024-10-28 01:10:00|43932.9|43912.9|43945.5|43925.5|43945.5|43925.5|43912.9|43892.9|110
1730078100000|2024-10-28 01:15:00|43948|43928|43923.8|43903.8|43965.5|43945.5|43907.2|43887.2|78
1730078400000|2024-10-28 01:20:00|43924.7|43904.7|43907.2|43887.2|43943|43923|43894.7|43874.7|47
1730078700000|2024-10-28 01:25:00|43909.7|43889.7|43905.5|43885.5|43925.5|43905.5|43887.2|43867.2|61
1730079000000|2024-10-28 01:30:00|43906.3|43886.3|43895.5|43875.5|43923|43903|43887.2|43867.2|75
1730079300000|2024-10-28 01:35:00|43896.3|43876.3|43827.2|43807.2|43896.3|43876.3|43817.2|43797.2|280
1730079600000|2024-10-28 01:40:00|43828|43808|43849.7|43829.7|43867.2|43847.2|43814.7|43794.7|149
1730079900000|2024-10-28 01:45:00|43852.2|43832.2|43855.6|43835.6|43869.8|43849.8|43833.1|43813.1|128
1730080200000|2024-10-28 01:50:00|43854.8|43834.8|43880.6|43860.6|43885.6|43865.6|43828.1|43808.1|85
1730080500000|2024-10-28 01:55:00|43882.2|43862.2|43889.8|43869.8|43913.9|43893.9|43875.6|43855.6|135
1730080800000|2024-10-28 02:00:00|43890.6|43870.6|43890.6|43870.6|43927.3|43907.3|43884.8|43864.8|177
1730081100000|2024-10-28 02:05:00|43889.8|43869.8|43894.8|43874.8|43909.8|43889.8|43877.3|43857.3|118
1730081400000|2024-10-28 02:10:00|43895.6|43875.6|43907.4|43887.4|43907.4|43887.4|43854|43834|156
1730081700000|2024-10-28 02:15:00|43909.9|43889.9|43922.4|43902.4|43922.4|43902.4|43884.9|43864.9|59
1730082000000|2024-10-28 02:20:00|43924.9|43904.9|43945.7|43925.7|43958.2|43938.2|43924.9|43904.9|57
1730082300000|2024-10-28 02:25:00|43948.2|43928.2|43952.4|43932.4|43952.4|43932.4|43940.8|43920.8|20
1730082600000|2024-10-28 02:30:00|43954.1|43934.1|43902.4|43882.4|43954.1|43934.1|43887.4|43867.4|62
1730082900000|2024-10-28 02:35:00|43907.4|43887.4|43907.4|43887.4|43917.4|43897.4|43868.3|43848.3|51
1730083200000|2024-10-28 02:40:00|43906.6|43886.6|43925.8|43905.8|43928.3|43908.3|43891.6|43871.6|59
1730083500000|2024-10-28 02:45:00|43922.5|43902.5|43944.2|43924.2|43947.5|43927.5|43917.5|43897.5|219
1730083800000|2024-10-28 02:50:00|43942.5|43922.5|43942.6|43922.6|43950|43930|43914.2|43894.2|210
1730084100000|2024-10-28 02:55:00|43940.9|43920.9|43939.2|43919.2|43945|43925|43916.7|43896.7|130
1730084400000|2024-10-28 03:00:00|43938.4|43918.4|43940.8|43920.8|43940.8|43920.8|43894.2|43874.2|51
1730084700000|2024-10-28 03:05:00|43945|43925|43887.6|43867.6|43947.5|43927.5|43887.6|43867.6|28
1730085000000|2024-10-28 03:10:00|43886.7|43866.7|43833.4|43813.4|43902.6|43882.6|43821.8|43801.8|154
1730085300000|2024-10-28 03:15:00|43832.6|43812.6|43871|43851|43888.5|43868.5|43832.6|43812.6|65
1730085600000|2024-10-28 03:20:00|43869.3|43849.3|43881|43861|43906|43886|43866|43846|79
1730085900000|2024-10-28 03:25:00|43878.5|43858.5|43876|43856|43891|43871|43866|43846|34
1730086200000|2024-10-28 03:30:00|43877.7|43857.7|43831|43811|43877.7|43857.7|43826|43806|25
1730086500000|2024-10-28 03:35:00|43831.8|43811.8|43788.5|43768.5|43841|43821|43788.5|43768.5|57
1730086800000|2024-10-28 03:40:00|43790.2|43770.2|43763.6|43743.6|43793.5|43773.5|43757.7|43737.7|85
1730087100000|2024-10-28 03:45:00|43762.7|43742.7|43762.8|43742.8|43778.6|43758.6|43757.8|43737.8|52
1730087400000|2024-10-28 03:50:00|43762|43742|43760.3|43740.3|43772.8|43752.8|43757.8|43737.8|22
1730087700000|2024-10-28 03:55:00|43757.8|43737.8|43719.5|43699.5|43760.3|43740.3|43711.2|43691.2|224
1730088000000|2024-10-28 04:00:00|43717|43697|43710.3|43690.3|43717|43697|43674.5|43654.5|149
1730088300000|2024-10-28 04:05:00|43715.3|43695.3|43704.5|43684.5|43715.3|43695.3|43690.3|43670.3|46
1730088600000|2024-10-28 04:10:00|43702|43682|43715.4|43695.4|43725.4|43705.4|43700.3|43680.3|51
1730088900000|2024-10-28 04:15:00|43712.9|43692.9|43709.6|43689.6|43718.7|43698.7|43697.9|43677.9|75
1730089200000|2024-10-28 04:20:00|43705.4|43685.4|43717.9|43697.9|43720.4|43700.4|43702.1|43682.1|26
1730089500000|2024-10-28 04:25:00|43717.1|43697.1|43712.9|43692.9|43720.4|43700.4|43712.9|43692.9|25
1730089800000|2024-10-28 04:30:00|43714.6|43694.6|43710.4|43690.4|43715.4|43695.4|43702.9|43682.9|23
1730090100000|2024-10-28 04:35:00|43707.9|43687.9|43707.9|43687.9|43710.4|43690.4|43702.9|43682.9|17
1730090400000|2024-10-28 04:40:00|43707.1|43687.1|43748.8|43728.8|43750.5|43730.5|43706.3|43686.3|41
1730090700000|2024-10-28 04:45:00|43748|43728|43759.7|43739.7|43770.5|43750.5|43748|43728|25
1730091000000|2024-10-28 04:50:00|43760.5|43740.5|43771.3|43751.3|43775.5|43755.5|43760.5|43740.5|26
1730091300000|2024-10-28 04:55:00|43773|43753|43763|43743|43775.5|43755.5|43763|43743|22
1730091600000|2024-10-28 05:00:00|43764.7|43744.7|43785.5|43765.5|43790.5|43770.5|43764.7|43744.7|68
1730091900000|2024-10-28 05:05:00|43783|43763|43778.1|43758.1|43788|43768|43778.1|43758.1|27
1730092200000|2024-10-28 05:10:00|43777.2|43757.2|43768.9|43748.9|43780.6|43760.6|43765.6|43745.6|27
1730092500000|2024-10-28 05:15:00|43770.6|43750.6|43768.9|43748.9|43775.6|43755.6|43765.6|43745.6|20
1730092800000|2024-10-28 05:20:00|43770.6|43750.6|43803.1|43783.1|43803.1|43783.1|43770.6|43750.6|31
1730093100000|2024-10-28 05:25:00|43803.9|43783.9|43816.5|43796.5|43820.6|43800.6|43803.9|43783.9|26
1730093400000|2024-10-28 05:30:00|43817.3|43797.3|43840.7|43820.7|43851.4|43831.4|43800.6|43780.6|89
1730093700000|2024-10-28 05:35:00|43843.2|43823.2|43885.7|43865.7|43919.9|43899.9|43843.2|43823.2|85
1730094000000|2024-10-28 05:40:00|43884.9|43864.9|43878.2|43858.2|43884.9|43864.9|43865.7|43845.7|30
1730094300000|2024-10-28 05:45:00|43879|43859|43859.8|43839.8|43882.3|43862.3|43859.8|43839.8|36
1730094600000|2024-10-28 05:50:00|43859|43839|43889.8|43869.8|43894.8|43874.8|43857.3|43837.3|37
1730094900000|2024-10-28 05:55:00|43892.3|43872.3|43895.7|43875.7|43918.2|43898.2|43892.3|43872.3|70
1730095200000|2024-10-28 06:00:00|43898.2|43878.2|43934|43914|43934|43914|43888.2|43868.2|106
1730095500000|2024-10-28 06:05:00|43933.2|43913.2|43958.2|43938.2|43979.8|43959.8|43932.3|43912.3|138
1730095800000|2024-10-28 06:10:00|43959|43939|44010.7|43990.7|44010.7|43990.7|43958.2|43938.2|69
1730096100000|2024-10-28 06:15:00|44013.2|43993.2|43999|43979|44023.2|44003.2|43995.7|43975.7|107
1730096400000|2024-10-28 06:20:00|43998.2|43978.2|44003.3|43983.3|44003.3|43983.3|43965.7|43945.7|72
1730096700000|2024-10-28 06:25:00|44005.8|43985.8|43983.3|43963.3|44011.6|43991.6|43970.8|43950.8|49
1730097000000|2024-10-28 06:30:00|43985.8|43965.8|43963.3|43943.3|43985.8|43965.8|43953.3|43933.3|74
1730097300000|2024-10-28 06:35:00|43964.1|43944.1|43983.3|43963.3|43998.3|43978.3|43963.3|43943.3|65
1730097600000|2024-10-28 06:40:00|43985.8|43965.8|44015.8|43995.8|44020.8|44000.8|43983.3|43963.3|62
1730097900000|2024-10-28 06:45:00|44020.8|44000.8|44058.3|44038.3|44063.3|44043.3|44018.3|43998.3|79
1730098200000|2024-10-28 06:50:00|44055.8|44035.8|44063.4|44043.4|44075.8|44055.8|44055.8|44035.8|92
1730098500000|2024-10-28 06:55:00|44065.9|44045.9|44070.9|44050.9|44070.9|44050.9|44048.4|44028.4|79
1730098800000|2024-10-28 07:00:00|44072.6|44052.6|44113.4|44093.4|44129.2|44109.2|44063.4|44043.4|203
1730099100000|2024-10-28 07:05:00|44110.9|44090.9|44095.9|44075.9|44110.9|44090.9|44085.9|44065.9|57
1730099400000|2024-10-28 07:10:00|44096.7|44076.7|44120.9|44100.9|44144.2|44124.2|44093.4|44073.4|189
1730099700000|2024-10-28 07:15:00|44121.7|44101.7|44138.4|44118.4|44153.4|44133.4|44121.7|44101.7|110
1730100000000|2024-10-28 07:20:00|44137.6|44117.6|44115.1|44095.1|44145.9|44125.9|44115.1|44095.1|137
1730100300000|2024-10-28 07:25:00|44112.6|44092.6|44128.4|44108.4|44135.9|44115.9|44095.9|44075.9|119
1730100600000|2024-10-28 07:30:00|44130.1|44110.1|44078.4|44058.4|44148.4|44128.4|44075.9|44055.9|103
1730100900000|2024-10-28 07:35:00|44080.9|44060.9|44048.4|44028.4|44094.2|44074.2|44038.4|44018.4|147
1730101200000|2024-10-28 07:40:00|44047.6|44027.6|44033.5|44013.5|44056|44036|44026|44006|57
1730101500000|2024-10-28 07:45:00|44031|44011|43991|43971|44033.5|44013.5|43981|43961|123
1730101800000|2024-10-28 07:50:00|43992.6|43972.6|44019.3|43999.3|44019.3|43999.3|43992.6|43972.6|80
1730102100000|2024-10-28 07:55:00|44021|44001|43996|43976|44058.5|44038.5|43992.7|43972.7|93
1730102400000|2024-10-28 08:00:00|43997.7|43977.7|43961|43941|44021|44001|43961|43941|110
1730102700000|2024-10-28 08:05:00|43963.5|43943.5|43963.6|43943.6|44016.8|43996.8|43944.3|43924.3|127
1730103000000|2024-10-28 08:10:00|43968.6|43948.6|43988.6|43968.6|43998.6|43978.6|43948.6|43928.6|34
1730103300000|2024-10-28 08:15:00|43989.4|43969.4|44041.1|44021.1|44058.6|44038.6|43989.4|43969.4|80
1730103600000|2024-10-28 08:20:00|44045.3|44025.3|43990.3|43970.3|44065.3|44045.3|43990.3|43970.3|74
1730103900000|2024-10-28 08:25:00|43992.8|43972.8|44015.3|43995.3|44027.8|44007.8|43990.3|43970.3|52
1730104200000|2024-10-28 08:30:00|44016.1|43996.1|43937.8|43917.8|44020.3|44000.3|43927.8|43907.8|127
1730104500000|2024-10-28 08:35:00|43940.3|43920.3|43936.2|43916.2|43951.1|43931.1|43925.3|43905.3|124
1730104800000|2024-10-28 08:40:00|43935.4|43915.4|43913.7|43893.7|43946.2|43926.2|43903.7|43883.7|100
1730105100000|2024-10-28 08:45:00|43916.2|43896.2|43952|43932|43954.5|43934.5|43916.2|43896.2|47
1730105400000|2024-10-28 08:50:00|43952.8|43932.8|43957|43937|43977|43957|43942|43922|61
1730105700000|2024-10-28 08:55:00|43959.5|43939.5|43957|43937|43982|43962|43947|43927|75
1730106000000|2024-10-28 09:00:00|43962.8|43942.8|43877.1|43857.1|43962.8|43942.8|43877.1|43857.1|212
1730106300000|2024-10-28 09:05:00|43875.4|43855.4|43911.4|43891.4|43911.4|43891.4|43846.3|43826.3|129
1730106600000|2024-10-28 09:10:00|43913.9|43893.9|43873.9|43853.9|43913.9|43893.9|43868.9|43848.9|44
1730106900000|2024-10-28 09:15:00|43876.4|43856.4|43856.4|43836.4|43883.9|43863.9|43840.6|43820.6|55
1730107200000|2024-10-28 09:20:00|43854.7|43834.7|43818.9|43798.9|43865.6|43845.6|43818.9|43798.9|85
1730107500000|2024-10-28 09:25:00|43818.1|43798.1|43789.8|43769.8|43821.4|43801.4|43779.8|43759.8|110
1730107800000|2024-10-28 09:30:00|43787.3|43767.3|43812.3|43792.3|43814.8|43794.8|43772.3|43752.3|103
1730108100000|2024-10-28 09:35:00|43809.8|43789.8|43822.4|43802.4|43829.8|43809.8|43807.3|43787.3|76
1730108400000|2024-10-28 09:40:00|43819.9|43799.9|43792.4|43772.4|43824.9|43804.9|43777.4|43757.4|51
1730108700000|2024-10-28 09:45:00|43791.6|43771.6|43764.9|43744.9|43800.7|43780.7|43764.9|43744.9|77
1730109000000|2024-10-28 09:50:00|43766.5|43746.5|43792.4|43772.4|43794.9|43774.9|43766.5|43746.5|107
1730109300000|2024-10-28 09:55:00|43793.2|43773.2|43802.4|43782.4|43802.4|43782.4|43789.9|43769.9|43
1730109600000|2024-10-28 10:00:00|43799.9|43779.9|43841.5|43821.5|43841.5|43821.5|43795.7|43775.7|104
1730109900000|2024-10-28 10:05:00|43842.4|43822.4|43875.7|43855.7|43880.7|43860.7|43841.5|43821.5|145
1730110200000|2024-10-28 10:10:00|43873.2|43853.2|43909|43889|43909|43889|43865.7|43845.7|46
1730110500000|2024-10-28 10:15:00|43905.7|43885.7|43899.9|43879.9|43905.7|43885.7|43883.2|43863.2|54
1730110800000|2024-10-28 10:20:00|43898.2|43878.2|43890.7|43870.7|43909.9|43889.9|43888.2|43868.2|39
1730111100000|2024-10-28 10:25:00|43891.5|43871.5|43888.2|43868.2|43900.7|43880.7|43887.4|43867.4|20
1730111400000|2024-10-28 10:30:00|43889.9|43869.9|43928.3|43908.3|43928.3|43908.3|43889|43869|75
1730111700000|2024-10-28 10:35:00|43930.8|43910.8|43970.8|43950.8|43970.8|43950.8|43930.8|43910.8|63
1730112000000|2024-10-28 10:40:00|43971.6|43951.6|44002.4|43982.4|44014.1|43994.1|43970.8|43950.8|85
1730112300000|2024-10-28 10:45:00|44001.6|43981.6|44022.4|44002.4|44024.9|44004.9|44001.6|43981.6|126
1730112600000|2024-10-28 10:50:00|44023.2|44003.2|44037.4|44017.4|44059.9|44039.9|44009.9|43989.9|110
1730112900000|2024-10-28 10:55:00|44039.9|44019.9|44002.5|43982.5|44049.9|44029.9|43995|43975|85
1730113200000|2024-10-28 11:00:00|44005|43985|44000|43980|44030.8|44010.8|43997.5|43977.5|67
1730113500000|2024-10-28 11:05:00|43999.2|43979.2|44000|43980|44017.5|43997.5|43995.8|43975.8|43
1730113800000|2024-10-28 11:10:00|43999.2|43979.2|43990|43970|44002.5|43982.5|43990|43970|36
1730114100000|2024-10-28 11:15:00|43990.8|43970.8|43997.5|43977.5|44027.5|44007.5|43989.2|43969.2|76
1730114400000|2024-10-28 11:20:00|43996.7|43976.7|43958.4|43938.4|44002.5|43982.5|43958.4|43938.4|61
1730114700000|2024-10-28 11:25:00|43959.2|43939.2|43951|43931|43970.9|43950.9|43941|43921|53
1730115000000|2024-10-28 11:30:00|43951.8|43931.8|43941.9|43921.9|43958.5|43938.5|43941.1|43921.1|76
1730115300000|2024-10-28 11:35:00|43939.4|43919.4|43889.4|43869.4|43939.4|43919.4|43888.5|43868.5|99
1730115600000|2024-10-28 11:40:00|43891.1|43871.1|43889.4|43869.4|43907.7|43887.7|43869.4|43849.4|125
1730115900000|2024-10-28 11:45:00|43888.6|43868.6|43888.6|43868.6|43895.2|43875.2|43871.9|43851.9|65
1730116200000|2024-10-28 11:50:00|43887.8|43867.8|43877.7|43857.7|43890.2|43870.2|43873.5|43853.5|87
1730116500000|2024-10-28 11:55:00|43875.2|43855.2|43869.5|43849.5|43892.8|43872.8|43869.5|43849.5|44
1730116800000|2024-10-28 12:00:00|43868.7|43848.7|43850.3|43830.3|43868.7|43848.7|43832|43812|194
1730117100000|2024-10-28 12:05:00|43852|43832|43869.7|43849.7|43895.4|43875.4|43852|43832|234
1730117400000|2024-10-28 12:10:00|43864.6|43844.6|43892.8|43872.8|43927.9|43907.9|43864.6|43844.6|328
1730117700000|2024-10-28 12:15:00|43892|43872|43887.8|43867.8|43904.5|43884.5|43874.5|43854.5|162
1730118000000|2024-10-28 12:20:00|43887|43867|43855.5|43835.5|43902|43882|43848.8|43828.8|199
1730118300000|2024-10-28 12:25:00|43853|43833|43849.7|43829.7|43858|43838|43833|43813|152
1730118600000|2024-10-28 12:30:00|43848|43828|43858.9|43838.9|43880.5|43860.5|43845.5|43825.5|238
1730118900000|2024-10-28 12:35:00|43858.1|43838.1|43843.9|43823.9|43876.4|43856.4|43828.9|43808.9|182
1730119200000|2024-10-28 12:40:00|43844.7|43824.7|43874.7|43854.7|43883.9|43863.9|43844.7|43824.7|212
1730119500000|2024-10-28 12:45:00|43875.5|43855.5|43873|43853|43877.2|43857.2|43838.9|43818.9|135
1730119800000|2024-10-28 12:50:00|43874.7|43854.7|43873.1|43853.1|43880.5|43860.5|43848.1|43828.1|164
1730120100000|2024-10-28 12:55:00|43875.6|43855.6|43880.6|43860.6|43908.9|43888.9|43870.6|43850.6|171
1730120400000|2024-10-28 13:00:00|43881.4|43861.4|43884.8|43864.8|43930.6|43910.6|43843.1|43823.1|577
1730120700000|2024-10-28 13:05:00|43886.5|43866.5|43923.1|43903.1|43925.6|43905.6|43878.2|43858.2|278
1730121000000|2024-10-28 13:10:00|43923.9|43903.9|43893.1|43873.1|43928.1|43908.1|43878.1|43858.1|157
1730121300000|2024-10-28 13:15:00|43890.6|43870.6|43869.9|43849.9|43895.6|43875.6|43850.6|43830.6|242
1730121600000|2024-10-28 13:20:00|43869.1|43849.1|43841.6|43821.6|43871.6|43851.6|43836.6|43816.6|167
1730121900000|2024-10-28 13:25:00|43839.9|43819.9|43851.6|43831.6|43854.1|43834.1|43836.6|43816.6|173
1730122200000|2024-10-28 13:30:00|43849.9|43829.9|43918.2|43898.2|43929.1|43909.1|43794.1|43774.1|354
1730122500000|2024-10-28 13:35:00|43919|43899|43927.3|43907.3|43945.7|43925.7|43894|43874|311
1730122800000|2024-10-28 13:40:00|43924.8|43904.8|43923.1|43903.1|43934.8|43914.8|43909.8|43889.8|129
1730123100000|2024-10-28 13:45:00|43924.8|43904.8|43943.2|43923.2|43943.2|43923.2|43886.5|43866.5|250
1730123400000|2024-10-28 13:50:00|43946.5|43926.5|44001.5|43981.5|44004|43984|43945.7|43925.7|490
1730123700000|2024-10-28 13:55:00|44002.3|43982.3|43989|43969|44011.5|43991.5|43976.5|43956.5|308
1730124000000|2024-10-28 14:00:00|43989.8|43969.8|43946.5|43926.5|44009|43989|43944|43924|249
1730124300000|2024-10-28 14:05:00|43944|43924|43996.5|43976.5|43996.5|43976.5|43943.2|43923.2|246
1730124600000|2024-10-28 14:10:00|43997.3|43977.3|43951.5|43931.5|43999|43979|43948.2|43928.2|124
1730124900000|2024-10-28 14:15:00|43952.3|43932.3|43969.9|43949.9|43969.9|43949.9|43919.1|43899.1|253
1730125200000|2024-10-28 14:20:00|43972.4|43952.4|44023.3|44003.3|44029.1|44009.1|43972.4|43952.4|238
1730125500000|2024-10-28 14:25:00|44024.1|44004.1|43990|43970|44026.6|44006.6|43985|43965|278
1730125800000|2024-10-28 14:30:00|43992.5|43972.5|44036.6|44016.6|44036.6|44016.6|43984.1|43964.1|272
1730126100000|2024-10-28 14:35:00|44034.1|44014.1|44021.6|44001.6|44041.6|44021.6|44000.8|43980.8|144
1730126400000|2024-10-28 14:40:00|44020.8|44000.8|43999.2|43979.2|44026.6|44006.6|43994.2|43974.2|315
1730126700000|2024-10-28 14:45:00|44001.7|43981.7|44036.6|44016.6|44036.6|44016.6|43999.2|43979.2|157
1730127000000|2024-10-28 14:50:00|44039.1|44019.1|44090.8|44070.8|44113.3|44093.3|44033.3|44013.3|697
1730127300000|2024-10-28 14:55:00|44091.6|44071.6|44055.8|44035.8|44110.8|44090.8|44048.3|44028.3|267
1730127600000|2024-10-28 15:00:00|44058.3|44038.3|43998.3|43978.3|44058.3|44038.3|43965|43945|417
1730127900000|2024-10-28 15:05:00|43999.1|43979.1|44053.3|44033.3|44053.3|44033.3|43994.2|43974.2|153
1730128200000|2024-10-28 15:10:00|44054.1|44034.1|44073.4|44053.4|44075.9|44055.9|44045.8|44025.8|144
1730128500000|2024-10-28 15:15:00|44071.7|44051.7|44046.7|44026.7|44075.9|44055.9|44038.4|44018.4|181
1730128800000|2024-10-28 15:20:00|44045.9|44025.9|44053.4|44033.4|44064.2|44044.2|44045.9|44025.9|157
1730129100000|2024-10-28 15:25:00|44055.9|44035.9|44025.9|44005.9|44065.9|44045.9|44023.4|44003.4|171
1730129400000|2024-10-28 15:30:00|44026.7|44006.7|43975.9|43955.9|44028.4|44008.4|43952.6|43932.6|303
1730129700000|2024-10-28 15:35:00|43973.4|43953.4|43921.1|43901.1|43993.4|43973.4|43906.8|43886.8|397
1730130000000|2024-10-28 15:40:00|43924.3|43904.3|43913.6|43893.6|43924.4|43904.4|43894.4|43874.4|349
1730130300000|2024-10-28 15:45:00|43912.8|43892.8|43901.9|43881.9|43929.4|43909.4|43894.4|43874.4|150
1730130600000|2024-10-28 15:50:00|43899.4|43879.4|43886.1|43866.1|43901.1|43881.1|43881.1|43861.1|294
1730130900000|2024-10-28 15:55:00|43885.3|43865.3|43870.4|43850.4|43899.5|43879.5|43862|43842|425
1730131200000|2024-10-28 16:00:00|43869.6|43849.6|43902.8|43882.8|43910.3|43890.3|43867.9|43847.9|282
1730131500000|2024-10-28 16:05:00|43900.3|43880.3|43930.5|43910.5|43932.2|43912.2|43893|43873|275
1730131800000|2024-10-28 16:10:00|43931.3|43911.3|43894.7|43874.7|43932.1|43912.1|43894.7|43874.7|272
1730132100000|2024-10-28 16:15:00|43893|43873|43943|43923|43943|43923|43885.5|43865.5|173
1730132400000|2024-10-28 16:20:00|43942.2|43922.2|43931.3|43911.3|43951.3|43931.3|43928.8|43908.8|141
1730132700000|2024-10-28 16:25:00|43928.8|43908.8|43921.3|43901.3|43946.3|43926.3|43906.3|43886.3|286
1730133000000|2024-10-28 16:30:00|43920.5|43900.5|43927.3|43907.3|43953.9|43933.9|43916.3|43896.3|403
1730133300000|2024-10-28 16:35:00|43924|43904|43895.6|43875.6|43931.4|43911.4|43886.5|43866.5|463
1730133600000|2024-10-28 16:40:00|43893.9|43873.9|43938|43918|43939.7|43919.7|43885.6|43865.6|437
1730133900000|2024-10-28 16:45:00|43939.7|43919.7|43891.4|43871.4|43953.9|43933.9|43876.4|43856.4|336
1730134200000|2024-10-28 16:50:00|43888.9|43868.9|43891.4|43871.4|43908.9|43888.9|43888.9|43868.9|177
1730134500000|2024-10-28 16:55:00|43892.2|43872.2|43959.6|43939.6|43964.6|43944.6|43877.2|43857.2|741
1730134800000|2024-10-28 17:00:00|43961.2|43941.2|43961.2|43941.2|43969.5|43949.5|43951.2|43931.2|410
1730135100000|2024-10-28 17:05:00|43962.8|43942.8|43961.3|43941.3|43978.8|43958.8|43961.3|43941.3|184
1730135400000|2024-10-28 17:10:00|43959.6|43939.6|43931.3|43911.3|43961.3|43941.3|43931.3|43911.3|86
1730135700000|2024-10-28 17:15:00|43933.8|43913.8|43941.3|43921.3|43958.8|43938.8|43931.3|43911.3|329
1730136000000|2024-10-28 17:20:00|43943.8|43923.8|43968.8|43948.8|43968.8|43948.8|43941.3|43921.3|178
1730136300000|2024-10-28 17:25:00|43966.3|43946.3|43956.3|43936.3|43971.3|43951.3|43952.1|43932.1|135
1730136600000|2024-10-28 17:30:00|43957.1|43937.1|43962.3|43942.3|43964.8|43944.8|43955.5|43935.5|67
1730136900000|2024-10-28 17:35:00|43959.8|43939.8|43973.9|43953.9|43978.9|43958.9|43958.9|43938.9|65
1730137200000|2024-10-28 17:40:00|43974.7|43954.7|43966.4|43946.4|43977.2|43957.2|43966.4|43946.4|52
1730137500000|2024-10-28 17:45:00|43968.9|43948.9|43949.8|43929.8|43971.4|43951.4|43949.8|43929.8|92
1730137800000|2024-10-28 17:50:00|43952.3|43932.3|43933.9|43913.9|43958.1|43938.1|43931.4|43911.4|210
1730138100000|2024-10-28 17:55:00|43933.1|43913.1|43958.9|43938.9|43959.7|43939.7|43929.7|43909.7|73
1730138400000|2024-10-28 18:00:00|43956.4|43936.4|43954|43934|43956.4|43936.4|43946.4|43926.4|25
1730138700000|2024-10-28 18:05:00|43953.2|43933.2|43971.5|43951.5|43976.5|43956.5|43951.5|43931.5|38
1730139000000|2024-10-28 18:10:00|43970.7|43950.7|43951.5|43931.5|43971.5|43951.5|43951.5|43931.5|33
1730139300000|2024-10-28 18:15:00|43954|43934|43951.5|43931.5|43959|43939|43949|43929|46
1730139600000|2024-10-28 18:20:00|43952.3|43932.3|43949|43929|43954|43934|43944|43924|35
1730139900000|2024-10-28 18:25:00|43950.7|43930.7|43954|43934|43964|43944|43950.7|43930.7|50
1730140200000|2024-10-28 18:30:00|43954.8|43934.8|43971.6|43951.6|43972.4|43952.4|43951.5|43931.5|44
1730140500000|2024-10-28 18:35:00|43974.1|43954.1|43971.6|43951.6|43974.1|43954.1|43965.8|43945.8|30
1730140800000|2024-10-28 18:40:00|43970.8|43950.8|43971.6|43951.6|43976.6|43956.6|43969.1|43949.1|31
1730141100000|2024-10-28 18:45:00|43972.4|43952.4|43976.6|43956.6|43981.6|43961.6|43972.4|43952.4|35
1730141400000|2024-10-28 18:50:00|43975.8|43955.8|43986.6|43966.6|43986.6|43966.6|43974.1|43954.1|72
1730141700000|2024-10-28 18:55:00|43989.1|43969.1|43975.1|43955.1|43994.1|43974.1|43975.1|43955.1|107
1730142000000|2024-10-28 19:00:00|43972.6|43952.6|43968.4|43948.4|43975.1|43955.1|43962.6|43942.6|47
1730142300000|2024-10-28 19:05:00|43967.6|43947.6|43953.5|43933.5|43967.6|43947.6|43953.5|43933.5|32
1730142600000|2024-10-28 19:10:00|43955.2|43935.2|43963.5|43943.5|43963.5|43943.5|43955.2|43935.2|116
1730142900000|2024-10-28 19:15:00|43965.1|43945.1|43973.5|43953.5|43973.5|43953.5|43965.1|43945.1|49
1730143200000|2024-10-28 19:20:00|43974.3|43954.3|44000.2|43980.2|44001.9|43981.9|43974.3|43954.3|111
1730143500000|2024-10-28 19:25:00|44002.7|43982.7|44010.2|43990.2|44019.3|43999.3|44000.2|43980.2|79
1730143800000|2024-10-28 19:30:00|44011|43991|43994.3|43974.3|44011|43991|43993.5|43973.5|36
1730144100000|2024-10-28 19:35:00|43996.8|43976.8|43996.8|43976.8|44001.8|43981.8|43996.8|43976.8|19
1730144400000|2024-10-28 19:40:00|43997.6|43977.6|44006.8|43986.8|44006.8|43986.8|43997.6|43977.6|22
1730144700000|2024-10-28 19:45:00|44004.3|43984.3|44001|43981|44004.3|43984.3|43998.5|43978.5|23
1730145000000|2024-10-28 19:50:00|43998.5|43978.5|44016.8|43996.8|44016.8|43996.8|43998.5|43978.5|46
1730145300000|2024-10-28 19:55:00|44014.3|43994.3|44009.4|43989.4|44020.2|44000.2|44009.4|43989.4|54
1730145600000|2024-10-28 20:00:00|44011.1|43991.1|44009.4|43989.4|44016.1|43996.1|44009.4|43989.4|28
1730145900000|2024-10-28 20:05:00|44008.6|43988.6|44004.4|43984.4|44010.2|43990.2|44004.4|43984.4|38
1730146200000|2024-10-28 20:10:00|44001.9|43981.9|43996.9|43976.9|44006.9|43986.9|43996.9|43976.9|21
1730146500000|2024-10-28 20:15:00|||||||||2
1730146800000|2024-10-28 20:20:00|43993.5|43973.5|43988.7|43968.7|43993.5|43973.5|43987.9|43967.9|52
1730147100000|2024-10-28 20:25:00|43991.2|43971.2|43998.7|43978.7|43998.7|43978.7|43991.2|43971.2|20
1730147400000|2024-10-28 20:30:00|43993.7|43973.7|43988.7|43968.7|43993.7|43973.7|43988.7|43968.7|31
1730147700000|2024-10-28 20:35:00|43986.2|43966.2|43984.5|43964.5|43988.7|43968.7|43984.5|43964.5|3
1730148000000|2024-10-28 20:40:00|43987|43967|43984.5|43964.5|43988.7|43968.7|43983.7|43963.7|20
1730148300000|2024-10-28 20:45:00|43986.2|43966.2|43986.2|43966.2|43991.2|43971.2|43986.2|43966.2|12
1730148600000|2024-10-28 20:50:00|43983.7|43963.7|43986.3|43966.3|43991.3|43971.3|43983.7|43963.7|25
1730148900000|2024-10-28 20:55:00|43988.8|43968.8|43986.3|43966.3|43988.8|43968.8|43976.3|43956.3|24
1730152800000|2024-10-28 22:00:00|44003.2|43983.2|43995.7|43975.7|44005.7|43985.7|43995.7|43975.7|16
1730153100000|2024-10-28 22:05:00|43993.2|43973.2|43984|43964|43993.2|43973.2|43981.5|43961.5|22
1730153400000|2024-10-28 22:10:00|43986.5|43966.5|43985.8|43965.8|43986.5|43966.5|43984|43964|13
1730153700000|2024-10-28 22:15:00|43988.3|43968.3|43985.8|43965.8|43989.1|43969.1|43985.8|43965.8|3
1730154000000|2024-10-28 22:20:00|43987.5|43967.5|43989.1|43969.1|43989.1|43969.1|43987.5|43967.5|8
1730154300000|2024-10-28 22:25:00|||||||||3
1730154600000|2024-10-28 22:30:00|43988.3|43968.3|43985.8|43965.8|43989.1|43969.1|43985.8|43965.8|14
1730154900000|2024-10-28 22:35:00|43983.3|43963.3|43970.1|43950.1|43983.3|43963.3|43970.1|43950.1|22
1730155200000|2024-10-28 22:40:00|43969.3|43949.3|43967.6|43947.6|43972.6|43952.6|43967.6|43947.6|6
1730155500000|2024-10-28 22:45:00|43965.1|43945.1|43964.3|43944.3|43965.1|43945.1|43964.3|43944.3|8
1730155800000|2024-10-28 22:50:00|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43964.3|43944.3|2
1730156100000|2024-10-28 22:55:00|43966|43946|43964.3|43944.3|43966|43946|43963.5|43943.5|9
1730156400000|2024-10-28 23:00:00|43963.6|43943.6|43963.6|43943.6|43966.9|43946.9|43961.1|43941.1|12
1730156700000|2024-10-28 23:05:00|43961.1|43941.1|43958.5|43938.5|43961.1|43941.1|43950.9|43930.9|14
1730157000000|2024-10-28 23:10:00|43961|43941|43961|43941|43961|43941|43958.5|43938.5|13
1730157300000|2024-10-28 23:15:00|43961.8|43941.8|43961|43941|43966|43946|43961|43941|5
1730157600000|2024-10-28 23:20:00|43960.2|43940.2|43951|43931|43960.2|43940.2|43951|43931|15
1730157900000|2024-10-28 23:25:00|43950.2|43930.2|43941|43921|43950.2|43930.2|43941|43921|10
1730158200000|2024-10-28 23:30:00|43940.2|43920.2|43928.5|43908.5|43941|43921|43928.5|43908.5|12
1730158500000|2024-10-28 23:35:00|43931|43911|43943.6|43923.6|43943.6|43923.6|43931|43911|15
1730158800000|2024-10-28 23:40:00|43942.8|43922.8|43953.6|43933.6|43953.6|43933.6|43942.8|43922.8|11
1730159100000|2024-10-28 23:45:00|43956.1|43936.1|43941.9|43921.9|43956.1|43936.1|43941.9|43921.9|13
1730159400000|2024-10-28 23:50:00|43940.2|43920.2|43950.2|43930.2|43950.2|43930.2|43940.2|43920.2|18
1730159700000|2024-10-28 23:55:00|43952.7|43932.7|43960.2|43940.2|43960.2|43940.2|43952.7|43932.7|16
1730160000000|2024-10-29 00:00:00|43961|43941|43977.7|43957.7|43977.7|43957.7|43950.2|43930.2|53
1730160300000|2024-10-29 00:05:00|43976.9|43956.9|43942.7|43922.7|43976.9|43956.9|43942.7|43922.7|54
1730160600000|2024-10-29 00:10:00|43937.7|43917.7|43942.8|43922.8|43952.8|43932.8|43935.2|43915.2|28
1730160900000|2024-10-29 00:15:00|43940.3|43920.3|43930.3|43910.3|43945.3|43925.3|43930.3|43910.3|12
1730161200000|2024-10-29 00:20:00|43927.8|43907.8|43890.3|43870.3|43927.8|43907.8|43889.5|43869.5|42
1730161500000|2024-10-29 00:25:00|43887|43867|43902.8|43882.8|43905.3|43885.3|43875.3|43855.3|47
1730161800000|2024-10-29 00:30:00|43905.3|43885.3|43897.8|43877.8|43920.3|43900.3|43897.8|43877.8|23
1730162100000|2024-10-29 00:35:00|43892.8|43872.8|43915.3|43895.3|43926.1|43906.1|43890.3|43870.3|39
1730162400000|2024-10-29 00:40:00|43914.6|43894.6|43907.9|43887.9|43917.9|43897.9|43907.9|43887.9|13
1730162700000|2024-10-29 00:45:00|43907.1|43887.1|43915.4|43895.4|43917.9|43897.9|43903.7|43883.7|11
1730163000000|2024-10-29 00:50:00|43914.6|43894.6|43917.9|43897.9|43935.4|43915.4|43912.1|43892.1|29
1730163300000|2024-10-29 00:55:00|43912.9|43892.9|43922.9|43902.9|43932.9|43912.9|43912.9|43892.9|25
1730163600000|2024-10-29 01:00:00|43917.9|43897.9|43890.4|43870.4|43922.9|43902.9|43884.6|43864.6|129
1730163900000|2024-10-29 01:05:00|43887.9|43867.9|43809.7|43789.7|43889.7|43869.7|43803|43783|215
1730164200000|2024-10-29 01:10:00|43807.2|43787.2|43797.2|43777.2|43817.2|43797.2|43793.9|43773.9|176
1730164500000|2024-10-29 01:15:00|43794.7|43774.7|43808.9|43788.9|43809.7|43789.7|43788.9|43768.9|103
1730164800000|2024-10-29 01:20:00|43808.1|43788.1|43829.7|43809.7|43837.2|43817.2|43802.3|43782.3|65
1730165100000|2024-10-29 01:25:00|43830.5|43810.5|43841.5|43821.5|43842.2|43822.2|43826.4|43806.4|57
1730165400000|2024-10-29 01:30:00|43839.7|43819.7|43881.5|43861.5|43887.2|43867.2|43834.7|43814.7|123
1730165700000|2024-10-29 01:35:00|43883.2|43863.2|43927.3|43907.3|43933.8|43913.8|43883.2|43863.2|218
1730166000000|2024-10-29 01:40:00|43925.6|43905.6|43884.8|43864.8|43925.6|43905.6|43884.8|43864.8|74
1730166300000|2024-10-29 01:45:00|43881.5|43861.5|43827.3|43807.3|43894.8|43874.8|43822.3|43802.3|82
1730166600000|2024-10-29 01:50:00|43824.8|43804.8|43839|43819|43839|43819|43807.3|43787.3|91
1730166900000|2024-10-29 01:55:00|43836.5|43816.5|43872.3|43852.3|43874.8|43854.8|43830.6|43810.6|101
1730167200000|2024-10-29 02:00:00|43874.8|43854.8|43842.4|43822.4|43894.8|43874.8|43837.4|43817.4|113
1730167500000|2024-10-29 02:05:00|43844.1|43824.1|43849.1|43829.1|43874.9|43854.9|43809.9|43789.9|126
1730167800000|2024-10-29 02:10:00|43848.3|43828.3|43900.7|43880.7|43902.4|43882.4|43824.9|43804.9|75
1730168100000|2024-10-29 02:15:00|43902.4|43882.4|43959.1|43939.1|43963.2|43943.2|43894.9|43874.9|110
1730168400000|2024-10-29 02:20:00|43957.6|43937.6|44034.9|44014.9|44034.9|44014.9|43956.6|43936.6|197
1730168700000|2024-10-29 02:25:00|44034.1|44014.1|44015|43995|44034.9|44014.9|44007.4|43987.4|191
1730169000000|2024-10-29 02:30:00|44017.5|43997.5|43987.5|43967.5|44040|44020|43987.5|43967.5|221
1730169300000|2024-10-29 02:35:00|43988.3|43968.3|43970|43950|44017.5|43997.5|43970|43950|85
1730169600000|2024-10-29 02:40:00|43966.7|43946.7|43946.7|43926.7|43994.1|43974.1|43945|43925|96
1730169900000|2024-10-29 02:45:00|43945|43925|43950|43930|43955|43935|43927.5|43907.5|52
1730170200000|2024-10-29 02:50:00|43950.8|43930.8|43910.8|43890.8|43952.5|43932.5|43887.5|43867.5|135
1730170500000|2024-10-29 02:55:00|43913.3|43893.3|43896.8|43876.8|43917.5|43897.5|43880.8|43860.8|87
1730170800000|2024-10-29 03:00:00|43893.5|43873.5|43884.3|43864.3|43897.6|43877.6|43874.3|43854.3|85
1730171100000|2024-10-29 03:05:00|43883.5|43863.5|43881.8|43861.8|43884.3|43864.3|43859.3|43839.3|95
1730171400000|2024-10-29 03:10:00|43880.1|43860.1|43836.8|43816.8|43880.1|43860.1|43836.8|43816.8|131
1730171700000|2024-10-29 03:15:00|43834.3|43814.3|43801.8|43781.8|43834.3|43814.3|43786.1|43766.1|153
1730172000000|2024-10-29 03:20:00|43799.3|43779.3|43828.6|43808.6|43838.6|43818.6|43791.1|43771.1|98
1730172300000|2024-10-29 03:25:00|43831.1|43811.1|43787.8|43767.8|43832.8|43812.8|43787.8|43767.8|128
1730172600000|2024-10-29 03:30:00|43787|43767|43750.3|43730.3|43787.8|43767.8|43746.1|43726.1|124
1730172900000|2024-10-29 03:35:00|43747.8|43727.8|43732.8|43712.8|43747.8|43727.8|43713.6|43693.6|190
1730173200000|2024-10-29 03:40:00|43735.3|43715.3|43720.4|43700.4|43737.8|43717.8|43717.9|43697.9|77
1730173500000|2024-10-29 03:45:00|43717.9|43697.9|43682.9|43662.9|43723.7|43703.7|43682.1|43662.1|98
1730173800000|2024-10-29 03:50:00|43682.1|43662.1|43697.9|43677.9|43720.4|43700.4|43682.1|43662.1|77
1730174100000|2024-10-29 03:55:00|43695.4|43675.4|43691.4|43671.4|43697.9|43677.9|43672.1|43652.1|87
1730174400000|2024-10-29 04:00:00|43688.9|43668.9|43671.4|43651.4|43689.6|43669.6|43671.4|43651.4|81
1730174700000|2024-10-29 04:05:00|43672.2|43652.2|43681.4|43661.4|43685.6|43665.6|43671.4|43651.4|32
1730175000000|2024-10-29 04:10:00|43678.9|43658.9|43676.4|43656.4|43681.4|43661.4|43676.4|43656.4|39
1730175300000|2024-10-29 04:15:00|43678.9|43658.9|43656.4|43636.4|43678.9|43658.9|43651.4|43631.4|109
1730175600000|2024-10-29 04:20:00|43653.9|43633.9|43656.4|43636.4|43658.9|43638.9|43648.9|43628.9|72
1730175900000|2024-10-29 04:25:00|43661.4|43641.4|43684|43664|43692.2|43672.2|43661.4|43641.4|67
1730176200000|2024-10-29 04:30:00|43682.2|43662.2|43694|43674|43694|43674|43681.5|43661.5|30
1730176500000|2024-10-29 04:35:00|43689.8|43669.8|43694|43674|43696.5|43676.5|43684|43664|32
1730176800000|2024-10-29 04:40:00|43691.5|43671.5|43699.8|43679.8|43699.8|43679.8|43681.5|43661.5|24
1730177100000|2024-10-29 04:45:00|43700.6|43680.6|43707.3|43687.3|43717.2|43697.2|43699.8|43679.8|65
1730177400000|2024-10-29 04:50:00|43704.8|43684.8|43728.1|43708.1|43730.6|43710.6|43699.8|43679.8|62
1730177700000|2024-10-29 04:55:00|43730.6|43710.6|43730.6|43710.6|43733.9|43713.9|43728.1|43708.1|17
1730178000000|2024-10-29 05:00:00|43728.1|43708.1|43714.9|43694.9|43732.4|43712.4|43714.9|43694.9|28
1730178300000|2024-10-29 05:05:00|43709.9|43689.9|43697.4|43677.4|43712.4|43692.4|43697.4|43677.4|25
1730178600000|2024-10-29 05:10:00|43698.2|43678.2|43714.9|43694.9|43719.9|43699.9|43687.4|43667.4|44
1730178900000|2024-10-29 05:15:00|43715.7|43695.7|43717.4|43697.4|43724.9|43704.9|43709.9|43689.9|23
1730179200000|2024-10-29 05:20:00|43714.9|43694.9|43704.9|43684.9|43727.4|43707.4|43704.9|43684.9|18
1730179500000|2024-10-29 05:25:00|43705.7|43685.7|43712.5|43692.5|43722.5|43702.5|43702.4|43682.4|40
1730179800000|2024-10-29 05:30:00|43710|43690|43761.5|43741.5|43768.3|43748.3|43702.5|43682.5|190
1730180100000|2024-10-29 05:35:00|43763.3|43743.3|43738.3|43718.3|43782.5|43762.5|43720.8|43700.8|109
1730180400000|2024-10-29 05:40:00|43740.8|43720.8|43723.3|43703.3|43743.3|43723.3|43708.3|43688.3|96
1730180700000|2024-10-29 05:45:00|43722.5|43702.5|43745.8|43725.8|43780.8|43760.8|43717.5|43697.5|105
1730181000000|2024-10-29 05:50:00|43745|43725|43747.6|43727.6|43758.3|43738.3|43723.3|43703.3|68
1730181300000|2024-10-29 05:55:00|43745.8|43725.8|43763.4|43743.4|43768.3|43748.3|43738.3|43718.3|20
1730181600000|2024-10-29 06:00:00|43760.9|43740.9|43763.4|43743.4|43798.4|43778.4|43748.4|43728.4|121
1730181900000|2024-10-29 06:05:00|43765.1|43745.1|43783.4|43763.4|43788.4|43768.4|43748.4|43728.4|37
1730182200000|2024-10-29 06:10:00|43785.1|43765.1|43788.4|43768.4|43798.4|43778.4|43770.9|43750.9|24
1730182500000|2024-10-29 06:15:00|43789.2|43769.2|43807.5|43787.5|43816.7|43796.7|43788.4|43768.4|65
1730182800000|2024-10-29 06:20:00|43810|43790|43817.5|43797.5|43830|43810|43810|43790|91
1730183100000|2024-10-29 06:25:00|43820|43800|43797.5|43777.5|43825|43805|43797.5|43777.5|44
1730183400000|2024-10-29 06:30:00|43796.7|43776.7|43818.3|43798.3|43820|43800|43785|43765|46
1730183700000|2024-10-29 06:35:00|43820|43800|43807.6|43787.6|43825|43805|43805.1|43785.1|20
1730184000000|2024-10-29 06:40:00|43805.1|43785.1|43783.5|43763.5|43807.6|43787.6|43753.5|43733.5|63
1730184300000|2024-10-29 06:45:00|43781.8|43761.8|43791.8|43771.8|43811.8|43791.8|43771.8|43751.8|73
1730184600000|2024-10-29 06:50:00|43794.3|43774.3|43786.8|43766.8|43796.8|43776.8|43781|43761|53
1730184900000|2024-10-29 06:55:00|43788.6|43768.6|43798.4|43778.4|43810.1|43790.1|43785.1|43765.1|81
1730185200000|2024-10-29 07:00:00|43800.1|43780.1|43802.6|43782.6|43802.6|43782.6|43742.6|43722.6|82
1730185500000|2024-10-29 07:05:00|43805.1|43785.1|43842.7|43822.7|43850.2|43830.2|43802.6|43782.6|66
1730185800000|2024-10-29 07:10:00|43843.4|43823.4|43847.7|43827.7|43847.7|43827.7|43827.7|43807.7|58
1730186100000|2024-10-29 07:15:00|43852.7|43832.7|43885.2|43865.2|43897.7|43877.7|43852.7|43832.7|83
1730186400000|2024-10-29 07:20:00|43886|43866|43890.2|43870.2|43917.7|43897.7|43876|43856|87
1730186700000|2024-10-29 07:25:00|43892.7|43872.7|43887|43867|43906.8|43886.8|43883.7|43863.7|281
1730187000000|2024-10-29 07:30:00|43887.7|43867.7|43925.3|43905.3|43932.8|43912.8|43887.7|43867.7|151
1730187300000|2024-10-29 07:35:00|43927.8|43907.8|43912.8|43892.8|43950.3|43930.3|43910.3|43890.3|111
1730187600000|2024-10-29 07:40:00|43915.3|43895.3|43916.1|43896.1|43927.8|43907.8|43899.5|43879.5|55
1730187900000|2024-10-29 07:45:00|43917.8|43897.8|43902.8|43882.8|43922.8|43902.8|43892.8|43872.8|80
1730188200000|2024-10-29 07:50:00|43900.3|43880.3|43930.3|43910.3|43936.1|43916.1|43900.3|43880.3|57
1730188500000|2024-10-29 07:55:00|43932|43912|43903.8|43883.8|43934.5|43914.5|43889.6|43869.6|48
1730188800000|2024-10-29 08:00:00|43904.6|43884.6|43795.5|43775.5|43912.1|43892.1|43795.5|43775.5|160
1730189100000|2024-10-29 08:05:00|43794.7|43774.7|43795.5|43775.5|43798|43778|43767.3|43747.3|128
1730189400000|2024-10-29 08:10:00|43793.8|43773.8|43821.3|43801.3|43836.3|43816.3|43788.8|43768.8|77
1730189700000|2024-10-29 08:15:00|43822.9|43802.9|43827.3|43807.3|43838.9|43818.9|43805.6|43785.6|78
1730190000000|2024-10-29 08:20:00|43824.8|43804.8|43792.3|43772.3|43829|43809|43759.8|43739.8|106
1730190300000|2024-10-29 08:25:00|43789.8|43769.8|44024.7|44004.7|44024.7|44004.7|43752.3|43732.3|350
1730190600000|2024-10-29 08:30:00|44029.5|44009.5|44268.6|44248.6|44306.1|44286.1|44029.5|44009.5|2361
1730190900000|2024-10-29 08:35:00|44271.1|44251.1|44315.2|44295.2|44355.1|44335.1|44212.6|44192.6|1345
1730191200000|2024-10-29 08:40:00|44320.9|44300.9|44275.2|44255.2|44350.2|44330.2|44263.4|44243.4|480
1730191500000|2024-10-29 08:45:00|44274.4|44254.4|44334.2|44314.2|44334.2|44314.2|44219.4|44199.4|409
1730191800000|2024-10-29 08:50:00|44336.7|44316.7|44271.8|44251.8|44336.7|44316.7|44256.8|44236.8|380
1730192100000|2024-10-29 08:55:00|44275|44255|44266|44246|44286.8|44266.8|44232.7|44212.7|332
1730192400000|2024-10-29 09:00:00|44263.5|44243.5|44374.3|44354.3|44407.6|44387.6|44263.5|44243.5|556
1730192700000|2024-10-29 09:05:00|44376.8|44356.8|44429.3|44409.3|44441.8|44421.8|44359.3|44339.3|380
1730193000000|2024-10-29 09:10:00|44426.8|44406.8|44523.4|44503.4|44523.4|44503.4|44411.8|44391.8|550
1730193300000|2024-10-29 09:15:00|44525.9|44505.9|44563.2|44543.2|44581.5|44561.5|44508.4|44488.4|540
1730193600000|2024-10-29 09:20:00|44561.5|44541.5|44556.5|44536.5|44561.5|44541.5|44502.5|44482.5|212
1730193900000|2024-10-29 09:25:00|44554|44534|44571.5|44551.5|44591.5|44571.5|44554|44534|229
1730194200000|2024-10-29 09:30:00|44569|44549|44583.3|44563.3|44609.2|44589.2|44565.8|44545.8|318
1730194500000|2024-10-29 09:35:00|44584.1|44564.1|44496.7|44476.7|44584.1|44564.1|44461.7|44441.7|385
1730194800000|2024-10-29 09:40:00|44500|44480|44440|44420|44501.6|44481.6|44438.5|44418.5|208
1730195100000|2024-10-29 09:45:00|44441.6|44421.6|44445.1|44425.1|44477.5|44457.5|44430|44410|170
1730195400000|2024-10-29 09:50:00|44440.1|44420.1|44405.1|44385.1|44445.1|44425.1|44395.1|44375.1|167
1730195700000|2024-10-29 09:55:00|44405.8|44385.8|44427.6|44407.6|44435.1|44415.1|44395.1|44375.1|128
1730196000000|2024-10-29 10:00:00|44430.1|44410.1|44447.6|44427.6|44459.3|44439.3|44422.6|44402.6|166
1730196300000|2024-10-29 10:05:00|44450.1|44430.1|44454.2|44434.2|44466.7|44446.7|44392.6|44372.6|207
1730196600000|2024-10-29 10:10:00|44451.7|44431.7|44448.2|44428.2|44486.5|44466.5|44448.2|44428.2|215
1730196900000|2024-10-29 10:15:00|44445.7|44425.7|44471.5|44451.5|44492.3|44472.3|44441.5|44421.5|177
1730197200000|2024-10-29 10:20:00|44472.3|44452.3|44464.8|44444.8|44472.3|44452.3|44444.8|44424.8|80
1730197500000|2024-10-29 10:25:00|44462.3|44442.3|44436.6|44416.6|44467.3|44447.3|44431.6|44411.6|124
1730197800000|2024-10-29 10:30:00|44440.8|44420.8|44419.9|44399.9|44451.6|44431.6|44406.6|44386.6|151
1730198100000|2024-10-29 10:35:00|44422.4|44402.4|44434.9|44414.9|44454.9|44434.9|44422.4|44402.4|94
1730198400000|2024-10-29 10:40:00|44432.4|44412.4|44419.9|44399.9|44437.4|44417.4|44415.7|44395.7|56
1730198700000|2024-10-29 10:45:00|44421.4|44401.4|44436.6|44416.6|44444.9|44424.9|44419.9|44399.9|39
1730199000000|2024-10-29 10:50:00|44435.9|44415.9|44477.4|44457.4|44477.4|44457.4|44419.9|44399.9|139
1730199300000|2024-10-29 10:55:00|44482.4|44462.4|44482.4|44462.4|44490.7|44470.7|44477.4|44457.4|102
1730199600000|2024-10-29 11:00:00|44484.9|44464.9|44512.5|44492.5|44515|44495|44457.4|44437.4|129
1730199900000|2024-10-29 11:05:00|44510|44490|44531.3|44511.3|44533.8|44513.8|44502.5|44482.5|294
1730200200000|2024-10-29 11:10:00|44533.8|44513.8|44517.1|44497.1|44541.4|44521.4|44508.1|44488.1|281
1730200500000|2024-10-29 11:15:00|44514.6|44494.6|44497.9|44477.9|44534.6|44514.6|44497.2|44477.2|206
1730200800000|2024-10-29 11:20:00|44499.7|44479.7|44502.2|44482.2|44531.2|44511.2|44497.2|44477.2|141
1730201100000|2024-10-29 11:25:00|44499.7|44479.7|44454.7|44434.7|44502.2|44482.2|44448|44428|240
1730201400000|2024-10-29 11:30:00|44456.4|44436.4|44471.2|44451.2|44481.2|44461.2|44439.7|44419.7|224
1730201700000|2024-10-29 11:35:00|44473.7|44453.7|44511.3|44491.3|44511.3|44491.3|44468.7|44448.7|189
1730202000000|2024-10-29 11:40:00|44509.5|44489.5|44483.8|44463.8|44536.3|44516.3|44478.8|44458.8|203
1730202300000|2024-10-29 11:45:00|44481.3|44461.3|44484.6|44464.6|44506.3|44486.3|44473.8|44453.8|270
1730202600000|2024-10-29 11:50:00|44487.1|44467.1|44406.3|44386.3|44488.6|44468.6|44398|44378|281
1730202900000|2024-10-29 11:55:00|44405.5|44385.5|44356.7|44336.7|44411.3|44391.3|44351.7|44331.7|350
1730203200000|2024-10-29 12:00:00|44359|44339|44282.6|44262.6|44363.4|44343.4|44266.9|44246.9|388
1730203500000|2024-10-29 12:05:00|44281.9|44261.9|44319|44299|44340.9|44320.9|44280.1|44260.1|327
1730203800000|2024-10-29 12:10:00|44317.5|44297.5|44303.3|44283.3|44343.3|44323.3|44275|44255|390
1730204100000|2024-10-29 12:15:00|44300.8|44280.8|44245.2|44225.2|44301.6|44281.6|44245.2|44225.2|265
1730204400000|2024-10-29 12:20:00|44242.7|44222.7|44252.7|44232.7|44256.9|44236.9|44228.7|44208.7|471
1730204700000|2024-10-29 12:25:00|44238.5|44218.5|44154|44134|44252.7|44232.7|44149.8|44129.8|547
1730205000000|2024-10-29 12:30:00|44154.8|44134.8|44109.8|44089.8|44154.8|44134.8|44068.3|44048.3|908
1730205300000|2024-10-29 12:35:00|44110.6|44090.6|44070|44050|44116.6|44096.6|44058.5|44038.5|393
1730205600000|2024-10-29 12:40:00|44075|44055|44006|43986|44078.5|44058.5|43991.9|43971.9|702
1730205900000|2024-10-29 12:45:00|44005.2|43985.2|43909.5|43889.5|44005.2|43985.2|43875.4|43855.4|1098
1730206200000|2024-10-29 12:50:00|43910.2|43890.2|43927.8|43907.8|43981|43961|43910.2|43890.2|530
1730206500000|2024-10-29 12:55:00|43926|43906|43939.5|43919.5|43944.5|43924.5|43887.8|43867.8|557
1730206800000|2024-10-29 13:00:00|43938.7|43918.7|44042.6|44022.6|44064.3|44044.3|43928.7|43908.7|867
1730207100000|2024-10-29 13:05:00|44045.1|44025.1|44096.7|44076.7|44108.8|44088.8|44037.6|44017.6|803
1730207400000|2024-10-29 13:10:00|44094.2|44074.2|44069.2|44049.2|44115.7|44095.7|44058.4|44038.4|400
1730207700000|2024-10-29 13:15:00|44070|44050|44127.3|44107.3|44135.7|44115.7|44052.6|44032.6|369
1730208000000|2024-10-29 13:20:00|44129|44109|44038.5|44018.5|44130.6|44110.6|44026.7|44006.7|447
1730208300000|2024-10-29 13:25:00|44035.4|44015.4|43963.7|43943.7|44035.4|44015.4|43921.3|43901.3|409
1730208600000|2024-10-29 13:30:00|43965.4|43945.4|43969.6|43949.6|43972.9|43952.9|43929.8|43909.8|549
1730208900000|2024-10-29 13:35:00|43967.1|43947.1|43999.6|43979.6|44010.4|43990.4|43941.4|43921.4|470
1730209200000|2024-10-29 13:40:00|44002.1|43982.1|43966.2|43946.2|44002.1|43982.1|43923.1|43903.1|490
1730209500000|2024-10-29 13:45:00|43965.4|43945.4|43998|43978|44017.2|43997.2|43929.7|43909.7|520
1730209800000|2024-10-29 13:50:00|43993.7|43973.7|44041.2|44021.2|44048.7|44028.7|43993|43973|410
1730210100000|2024-10-29 13:55:00|44038.7|44018.7|44008|43988|44050.5|44030.5|43977.2|43957.2|268
1730210400000|2024-10-29 14:00:00|44004.7|43984.7|44043.8|44023.8|44102|44082|43995.5|43975.5|696
1730210700000|2024-10-29 14:05:00|44043|44023|43914|43894|44043|44023|43899.7|43879.7|541
1730211000000|2024-10-29 14:10:00|43914.7|43894.7|43949.8|43929.8|43974.8|43954.8|43912.2|43892.2|413
1730211300000|2024-10-29 14:15:00|43950.5|43930.5|43964.8|43944.8|43992.3|43972.3|43947.3|43927.3|298
1730211600000|2024-10-29 14:20:00|43962.3|43942.3|44046.2|44026.2|44046.9|44026.9|43929.8|43909.8|355
1730211900000|2024-10-29 14:25:00|44044.4|44024.4|43952.9|43932.9|44065.2|44045.2|43950.4|43930.4|595
1730212200000|2024-10-29 14:30:00|43955.4|43935.4|43943.9|43923.9|43966.4|43946.4|43885.6|43865.6|356
1730212500000|2024-10-29 14:35:00|43944.6|43924.6|43984.9|43964.9|43996.4|43976.4|43928.9|43908.9|221
1730212800000|2024-10-29 14:40:00|43985.6|43965.6|43939.9|43919.9|43997.4|43977.4|43937.4|43917.4|200
1730213100000|2024-10-29 14:45:00|43940.6|43920.6|43907.4|43887.4|43942.4|43922.4|43874.9|43854.9|669
1730213400000|2024-10-29 14:50:00|43909.9|43889.9|43871.4|43851.4|43914.9|43894.9|43866.4|43846.4|428
1730213700000|2024-10-29 14:55:00|43870.7|43850.7|43874|43854|43885.5|43865.5|43861.5|43841.5|259
1730214000000|2024-10-29 15:00:00|43875.7|43855.7|43844.9|43824.9|43879.7|43859.7|43805.7|43785.7|500
1730214300000|2024-10-29 15:05:00|43844.2|43824.2|43809|43789|43884.9|43864.9|43806.5|43786.5|260
1730214600000|2024-10-29 15:10:00|43808.2|43788.2|43819|43799|43826.5|43806.5|43791.5|43771.5|306
1730214900000|2024-10-29 15:15:00|43817.3|43797.3|43789|43769|43836.5|43816.5|43789|43769|221
1730215200000|2024-10-29 15:20:00|43784.8|43764.8|43807.3|43787.3|43852.3|43832.3|43772.5|43752.5|422
1730215500000|2024-10-29 15:25:00|43804.8|43784.8|43789.1|43769.1|43808.3|43788.3|43763.3|43743.3|279
1730215800000|2024-10-29 15:30:00|43792.3|43772.3|43829.1|43809.1|43834.1|43814.1|43792.3|43772.3|190
1730216100000|2024-10-29 15:35:00|43830.8|43810.8|43872|43852|43884.5|43864.5|43814.1|43794.1|428
1730216400000|2024-10-29 15:40:00|43871.2|43851.2|43843.7|43823.7|43871.2|43851.2|43833.7|43813.7|206
1730216700000|2024-10-29 15:45:00|43846.2|43826.2|43838.2|43818.2|43862.2|43842.2|43819.9|43799.9|266
1730217000000|2024-10-29 15:50:00|43837.4|43817.4|43830.7|43810.7|43840.7|43820.7|43810.7|43790.7|176
1730217300000|2024-10-29 15:55:00|43833.2|43813.2|43875.7|43855.7|43877.4|43857.4|43828.2|43808.2|196
1730217600000|2024-10-29 16:00:00|43873.2|43853.2|43883.2|43863.2|43912.3|43892.3|43873.2|43853.2|190
1730217900000|2024-10-29 16:05:00|43884|43864|43892.5|43872.5|43900.7|43880.7|43883.2|43863.2|230
1730218200000|2024-10-29 16:10:00|43895|43875|43920.8|43900.8|43925.8|43905.8|43888.3|43868.3|216
1730218500000|2024-10-29 16:15:00|43922.5|43902.5|43910.8|43890.8|43925.8|43905.8|43895.8|43875.8|133
1730218800000|2024-10-29 16:20:00|43909.2|43889.2|43880.8|43860.8|43910.8|43890.8|43875.8|43855.8|136
1730219100000|2024-10-29 16:25:00|43881.6|43861.6|43865.8|43845.8|43885.8|43865.8|43841.6|43821.6|317
1730219400000|2024-10-29 16:30:00|43865|43845|43860.8|43840.8|43870.8|43850.8|43835.8|43815.8|197
1730219700000|2024-10-29 16:35:00|43860.1|43840.1|43871.8|43851.8|43876|43856|43855.8|43835.8|187
1730220000000|2024-10-29 16:40:00|43874.3|43854.3|43870.1|43850.1|43880.9|43860.9|43865.1|43845.1|163
1730220300000|2024-10-29 16:45:00|43871.1|43851.1|43866.1|43846.1|43871.1|43851.1|43854.3|43834.3|277
1730220600000|2024-10-29 16:50:00|43867.8|43847.8|43892.8|43872.8|43898.6|43878.6|43865.3|43845.3|231
1730220900000|2024-10-29 16:55:00|43890.3|43870.3|43919.2|43899.2|43934.2|43914.2|43890.3|43870.3|975
1730221200000|2024-10-29 17:00:00|43918.4|43898.4|43932.5|43912.5|43965|43945|43918.4|43898.4|258
1730221500000|2024-10-29 17:05:00|43933.2|43913.2|43912.5|43892.5|43942.5|43922.5|43912.5|43892.5|179
1730221800000|2024-10-29 17:10:00|43910|43890|43917.5|43897.5|43920|43900|43907.5|43887.5|237
1730222100000|2024-10-29 17:15:00|43916.7|43896.7|43888.5|43868.5|43917.5|43897.5|43886.8|43866.8|113
1730222400000|2024-10-29 17:20:00|43884.3|43864.3|43855.2|43835.2|43884.3|43864.3|43833.5|43813.5|79
1730222700000|2024-10-29 17:25:00|43853.5|43833.5|43887.6|43867.6|43890.1|43870.1|43853.5|43833.5|117
1730223000000|2024-10-29 17:30:00|43888.3|43868.3|43875.1|43855.1|43892.6|43872.6|43865.1|43845.1|152
1730223300000|2024-10-29 17:35:00|43873.3|43853.3|43872.6|43852.6|43877.6|43857.6|43865.1|43845.1|90
1730223600000|2024-10-29 17:40:00|43874.3|43854.3|43875.1|43855.1|43877.6|43857.6|43867.6|43847.6|33
1730223900000|2024-10-29 17:45:00|43874.3|43854.3|43870.1|43850.1|43874.3|43854.3|43867.6|43847.6|41
1730224200000|2024-10-29 17:50:00|43867.6|43847.6|43875.1|43855.1|43877.6|43857.6|43867.6|43847.6|43
1730224500000|2024-10-29 17:55:00|43874.4|43854.4|43885.2|43865.2|43885.2|43865.2|43870.1|43850.1|128
1730224800000|2024-10-29 18:00:00|43882.7|43862.7|43892.7|43872.7|43897.7|43877.7|43882.7|43862.7|50
1730225100000|2024-10-29 18:05:00|43895.2|43875.2|43895.2|43875.2|43897.7|43877.7|43890.2|43870.2|57
1730225400000|2024-10-29 18:10:00|43894.4|43874.4|43889.2|43869.2|43895.2|43875.2|43886.7|43866.7|68
1730225700000|2024-10-29 18:15:00|43890|43870|43905.8|43885.8|43908.3|43888.3|43889.2|43869.2|84
1730226000000|2024-10-29 18:20:00|43903.3|43883.3|43913.9|43893.9|43918.1|43898.1|43900.8|43880.8|111
1730226300000|2024-10-29 18:25:00|43913.1|43893.1|43908.9|43888.9|43913.9|43893.9|43904.7|43884.7|93
1730226600000|2024-10-29 18:30:00|43908.1|43888.1|43917.4|43897.4|43922.4|43902.4|43907.4|43887.4|151
1730226900000|2024-10-29 18:35:00|43914.9|43894.9|43916.6|43896.6|43919.1|43899.1|43909.9|43889.9|31
1730227200000|2024-10-29 18:40:00|43914.1|43894.1|43917.4|43897.4|43920.9|43900.9|43914.1|43894.1|35
1730227500000|2024-10-29 18:45:00|43914.9|43894.9|43919.9|43899.9|43924.9|43904.9|43914.9|43894.9|37
1730227800000|2024-10-29 18:50:00|43917.4|43897.4|43919.9|43899.9|43919.9|43899.9|43914.9|43894.9|15
1730228100000|2024-10-29 18:55:00|43917.4|43897.4|43930|43910|43930|43910|43912.4|43892.4|64
1730228400000|2024-10-29 19:00:00|43930.7|43910.7|43934.2|43914.2|43940|43920|43930|43910|35
1730228700000|2024-10-29 19:05:00|43930|43910|43930.8|43910.8|43930.8|43910.8|43925|43905|12
1730229000000|2024-10-29 19:10:00|43933.3|43913.3|43932.5|43912.5|43937.5|43917.5|43930|43910|19
1730229300000|2024-10-29 19:15:00|43931.7|43911.7|43924.1|43904.1|43932.5|43912.5|43921.5|43901.5|122
1730229600000|2024-10-29 19:20:00|43926.6|43906.6|43913.3|43893.3|43926.6|43906.6|43910.8|43890.8|37
1730229900000|2024-10-29 19:25:00|43910.8|43890.8|43910.8|43890.8|43913.3|43893.3|43910|43890|41
1730230200000|2024-10-29 19:30:00|43911.6|43891.6|43919.1|43899.1|43921.6|43901.6|43911.6|43891.6|71
1730230500000|2024-10-29 19:35:00|43916.6|43896.6|43924.1|43904.1|43926.6|43906.6|43908.1|43888.1|79
1730230800000|2024-10-29 19:40:00|43920.9|43900.9|43916.6|43896.6|43921.6|43901.6|43911.6|43891.6|12
1730231100000|2024-10-29 19:45:00|43917.4|43897.4|43931.6|43911.6|43932.4|43912.4|43917.4|43897.4|33
1730231400000|2024-10-29 19:50:00|43929.1|43909.1|43917.4|43897.4|43932.4|43912.4|43917.4|43897.4|28
1730231700000|2024-10-29 19:55:00|43914.9|43894.9|43939.2|43919.2|43939.9|43919.9|43912.4|43892.4|119
1730232000000|2024-10-29 20:00:00|43937.4|43917.4|43935|43915|43948.2|43928.2|43934.2|43914.2|43
1730232300000|2024-10-29 20:05:00|43934.2|43914.2|43921.7|43901.7|43935|43915|43921.7|43901.7|29
1730232600000|2024-10-29 20:10:00|43920.9|43900.9|43930|43910|43931.7|43911.7|43920.9|43900.9|15
1730232900000|2024-10-29 20:15:00|43931.7|43911.7|43931.7|43911.7|43932.5|43912.5|43926.7|43906.7|24
1730233200000|2024-10-29 20:20:00|43931|43911|43930.8|43910.8|43935|43915|43927.5|43907.5|12
1730233500000|2024-10-29 20:25:00|43932.5|43912.5|43930|43910|43935|43915|43930|43910|20
1730233800000|2024-10-29 20:30:00|43931.8|43911.8|43936.8|43916.8|43939.3|43919.3|43931.8|43911.8|6
1730234100000|2024-10-29 20:35:00|43939.3|43919.3|43940.1|43920.1|43941.8|43921.8|43939.3|43919.3|5
1730234400000|2024-10-29 20:40:00|43939.3|43919.3|43944.3|43924.3|43944.3|43924.3|43939.3|43919.3|18
1730234700000|2024-10-29 20:45:00|43945.1|43925.1|43944.3|43924.3|43945.1|43925.1|43941.8|43921.8|22
1730235000000|2024-10-29 20:50:00|43941.8|43921.8|43949.4|43929.4|43951.9|43931.9|43939.3|43919.3|48
1730235300000|2024-10-29 20:55:00|43951.9|43931.9|43951.9|43931.9|43955.1|43935.1|43949.4|43929.4|32
1730239200000|2024-10-29 22:00:00|43960.5|43940.5|43953.8|43933.8|43963|43943|43951.3|43931.3|30
1730239500000|2024-10-29 22:05:00|43956.3|43936.3|43966.3|43946.3|43969.6|43949.6|43953.1|43933.1|12
1730239800000|2024-10-29 22:10:00|43967.1|43947.1|43970.4|43950.4|43970.4|43950.4|43967.1|43947.1|5
1730240100000|2024-10-29 22:15:00|43969.6|43949.6|43976.2|43956.2|43976.2|43956.2|43969.6|43949.6|7
1730240400000|2024-10-29 22:20:00|43976.9|43956.9|43979.6|43959.6|43980.4|43960.4|43976.9|43956.9|10
1730240700000|2024-10-29 22:25:00|43979.7|43959.7|43958.1|43938.1|43979.7|43959.7|43953.1|43933.1|35
1730241000000|2024-10-29 22:30:00|43955.6|43935.6|43945.7|43925.7|43965.6|43945.6|43945.7|43925.7|57
1730241300000|2024-10-29 22:35:00|43947.4|43927.4|43955.7|43935.7|43955.7|43935.7|43947.4|43927.4|7
1730241600000|2024-10-29 22:40:00|43958.2|43938.2|43963.2|43943.2|43963.2|43943.2|43958.2|43938.2|20
1730241900000|2024-10-29 22:45:00|43964|43944|43968.2|43948.2|43968.2|43948.2|43963.2|43943.2|5
1730242200000|2024-10-29 22:50:00|43970.7|43950.7|43968.2|43948.2|43974|43954|43968.2|43948.2|22
1730242500000|2024-10-29 22:55:00|43970|43950|43973.2|43953.2|43973.2|43953.2|43970|43950|5
1730242800000|2024-10-29 23:00:00|43970.7|43950.7|43965.8|43945.8|43975.7|43955.7|43963.2|43943.2|11
1730243100000|2024-10-29 23:05:00|43965|43945|43957.5|43937.5|43965.8|43945.8|43955|43935|12
1730243400000|2024-10-29 23:10:00|43955.8|43935.8|43960|43940|43960|43940|43955|43935|7
1730243700000|2024-10-29 23:15:00|43960.8|43940.8|43962.5|43942.5|43962.5|43942.5|43958.3|43938.3|8
1730244000000|2024-10-29 23:20:00|43961.8|43941.8|43958.3|43938.3|43961.8|43941.8|43953.3|43933.3|15
1730244300000|2024-10-29 23:25:00|43960.1|43940.1|43960.8|43940.8|43965.8|43945.8|43960.1|43940.1|14
1730244600000|2024-10-29 23:30:00|43961.6|43941.6|43960.9|43940.9|43965.8|43945.8|43960.9|43940.9|7
1730244900000|2024-10-29 23:35:00|43962.6|43942.6|43965.9|43945.9|43968.4|43948.4|43962.6|43942.6|10
1730245200000|2024-10-29 23:40:00|43968.4|43948.4|43974.1|43954.1|43974.1|43954.1|43963.4|43943.4|16
1730245500000|2024-10-29 23:45:00|43975.9|43955.9|43976.7|43956.7|43977.4|43957.4|43971.6|43951.6|15
1730245800000|2024-10-29 23:50:00|43974.9|43954.9|43979.2|43959.2|43979.2|43959.2|43974.9|43954.9|12
1730246100000|2024-10-29 23:55:00|43980.9|43960.9|43994.2|43974.2|43994.2|43974.2|43979.2|43959.2|29
1730246400000|2024-10-30 00:00:00|43995|43975|43986.7|43966.7|43996.7|43976.7|43985|43965|31
1730246700000|2024-10-30 00:05:00|43986|43966|43999.2|43979.2|44001.7|43981.7|43984.2|43964.2|30
1730247000000|2024-10-30 00:10:00|44001|43981|44009.2|43989.2|44014.2|43994.2|43999.2|43979.2|23
1730247300000|2024-10-30 00:15:00|44006.7|43986.7|44020|44000|44020.8|44000.8|44006.7|43986.7|19
1730247600000|2024-10-30 00:20:00|44018.3|43998.3|44020|44000|44025|44005|44016.8|43996.8|27
1730247900000|2024-10-30 00:25:00|44017.5|43997.5|43984.3|43964.3|44017.5|43997.5|43984.3|43964.3|50
1730248200000|2024-10-30 00:30:00|43979.3|43959.3|43991|43971|44003.5|43983.5|43973.5|43953.5|24
1730248500000|2024-10-30 00:35:00|43991.1|43971.1|44003.6|43983.6|44003.6|43983.6|43986.1|43966.1|19
1730248800000|2024-10-30 00:40:00|44006.1|43986.1|43987.8|43967.8|44016.1|43996.1|43985.3|43965.3|14
1730249100000|2024-10-30 00:45:00|43988.6|43968.6|44002.8|43982.8|44012.8|43992.8|43988.6|43968.6|10
1730249400000|2024-10-30 00:50:00|44000.3|43980.3|44007.9|43987.9|44010.3|43990.3|43997.8|43977.8|13
1730249700000|2024-10-30 00:55:00|44005.4|43985.4|43996.4|43976.4|44054.4|44034.4|43995.6|43975.6|198
1730250000000|2024-10-30 01:00:00|43997.1|43977.1|44011.4|43991.4|44020.6|44000.6|43968.9|43948.9|278
1730250300000|2024-10-30 01:05:00|44006.4|43986.4|44028.1|44008.1|44033.1|44013.1|43986.4|43966.4|148
1730250600000|2024-10-30 01:10:00|44030.6|44010.6|44018.9|43998.9|44044.9|44024.9|44003.1|43983.1|161
1730250900000|2024-10-30 01:15:00|44018.1|43998.1|44023.9|44003.9|44026.4|44006.4|44003.2|43983.2|108
1730251200000|2024-10-30 01:20:00|44025.7|44005.7|44066.2|44046.2|44069.5|44049.5|44007.2|43987.2|100
1730251500000|2024-10-30 01:25:00|44068.7|44048.7|44063|44043|44072.7|44052.7|44055.5|44035.5|76
1730251800000|2024-10-30 01:30:00|44063.7|44043.7|44070.5|44050.5|44073|44053|44057.4|44037.4|112
1730252100000|2024-10-30 01:35:00|44071.2|44051.2|44067.2|44047.2|44085.5|44065.5|44059.7|44039.7|86
1730252400000|2024-10-30 01:40:00|44069|44049|44063|44043|44084.7|44064.7|44063|44043|97
1730252700000|2024-10-30 01:45:00|44063.8|44043.8|44019|43999|44063.8|44043.8|44001.5|43981.5|144
1730253000000|2024-10-30 01:50:00|44016.5|43996.5|44082.8|44062.8|44089.6|44069.6|43999|43979|110
1730253300000|2024-10-30 01:55:00|44080.3|44060.3|44057.1|44037.1|44085.3|44065.3|44032.1|44012.1|58
1730253600000|2024-10-30 02:00:00|44055.3|44035.3|44074.6|44054.6|44092.1|44072.1|44042.1|44022.1|34
1730253900000|2024-10-30 02:05:00|44077.9|44057.9|44058.9|44038.9|44084.6|44064.6|44031.1|44011.1|27
1730254200000|2024-10-30 02:10:00|44054.6|44034.6|44045.6|44025.6|44062.1|44042.1|44034.6|44014.6|28
1730254500000|2024-10-30 02:15:00|44048.1|44028.1|44026.4|44006.4|44048.1|44028.1|44021.4|44001.4|38
1730254800000|2024-10-30 02:20:00|44031.4|44011.4|44003.1|43983.1|44046.4|44026.4|44000.6|43980.6|40
1730255100000|2024-10-30 02:25:00|44005.6|43985.6|44004.2|43984.2|44019.9|43999.9|43997.4|43977.4|44
1730255400000|2024-10-30 02:30:00|44002.4|43982.4|43941.4|43921.4|44007.4|43987.4|43934.7|43914.7|172
1730255700000|2024-10-30 02:35:00|43942.2|43922.2|43962.2|43942.2|43962.2|43942.2|43934.7|43914.7|66
1730256000000|2024-10-30 02:40:00|43964.7|43944.7|43985.7|43965.7|43985.7|43965.7|43954.7|43934.7|59
1730256300000|2024-10-30 02:45:00|43983.2|43963.2|44020.7|44000.7|44024|44004|43983.2|43963.2|99
1730256600000|2024-10-30 02:50:00|44021.5|44001.5|44033|44013|44070.5|44050.5|44020.7|44000.7|114
1730256900000|2024-10-30 02:55:00|44030.5|44010.5|43949.8|43929.8|44030.5|44010.5|43949.8|43929.8|99
1730257200000|2024-10-30 03:00:00|43947.3|43927.3|43951.3|43931.3|43980.5|43960.5|43939.8|43919.8|63
1730257500000|2024-10-30 03:05:00|43948.8|43928.8|43948.8|43928.8|43978.8|43958.8|43943.8|43923.8|38
1730257800000|2024-10-30 03:10:00|43949.6|43929.6|43945.1|43925.1|43958.6|43938.6|43941.1|43921.1|111
1730258100000|2024-10-30 03:15:00|43945.9|43925.9|43875.9|43855.9|43959.1|43939.1|43875.1|43855.1|251
1730258400000|2024-10-30 03:20:00|43875.1|43855.1|43867.4|43847.4|43886.7|43866.7|43844.2|43824.2|250
1730258700000|2024-10-30 03:25:00|43868.2|43848.2|43847.2|43827.2|43874.7|43854.7|43842.2|43822.2|188
1730259000000|2024-10-30 03:30:00|43844.7|43824.7|43794.2|43774.2|43849.7|43829.7|43794.2|43774.2|154
1730259300000|2024-10-30 03:35:00|43793.4|43773.4|43793.5|43773.5|43819.2|43799.2|43786.7|43766.7|51
1730259600000|2024-10-30 03:40:00|43796|43776|43801|43781|43816.7|43796.7|43795.2|43775.2|104
1730259900000|2024-10-30 03:45:00|43802.5|43782.5|43809.2|43789.2|43826.7|43806.7|43802.5|43782.5|46
1730260200000|2024-10-30 03:50:00|43810|43790|43800.2|43780.2|43811.7|43791.7|43792.7|43772.7|54
1730260500000|2024-10-30 03:55:00|43800.3|43780.3|43779.5|43759.5|43803.5|43783.5|43779.5|43759.5|69
1730260800000|2024-10-30 04:00:00|43778.8|43758.8|43778.8|43758.8|43780.3|43760.3|43753.5|43733.5|154
1730261100000|2024-10-30 04:05:00|43778|43758|43779|43759|43784.5|43764.5|43775.5|43755.5|64
1730261400000|2024-10-30 04:10:00|43777.3|43757.3|43770.5|43750.5|43780.5|43760.5|43770.5|43750.5|87
1730261700000|2024-10-30 04:15:00|43769.8|43749.8|43752.3|43732.3|43770.5|43750.5|43749.8|43729.8|56
1730262000000|2024-10-30 04:20:00|43751.6|43731.6|43734.8|43714.8|43754.8|43734.8|43734.1|43714.1|55
1730262300000|2024-10-30 04:25:00|43735.6|43715.6|43751.6|43731.6|43752.3|43732.3|43729.8|43709.8|48
1730262600000|2024-10-30 04:30:00|43750.8|43730.8|43777.4|43757.4|43779.9|43759.9|43749.1|43729.1|50
1730262900000|2024-10-30 04:35:00|43781.6|43761.6|43791.6|43771.6|43794.1|43774.1|43776.6|43756.6|50
1730263200000|2024-10-30 04:40:00|43792.4|43772.4|43799.1|43779.1|43801.6|43781.6|43791.6|43771.6|28
1730263500000|2024-10-30 04:45:00|43797.4|43777.4|43806.6|43786.6|43806.6|43786.6|43796.6|43776.6|21
1730263800000|2024-10-30 04:50:00|43807.4|43787.4|43806.7|43786.7|43809.9|43789.9|43804.2|43784.2|27
1730264100000|2024-10-30 04:55:00|43804.9|43784.9|43794.2|43774.2|43806.7|43786.7|43791.7|43771.7|34
1730264400000|2024-10-30 05:00:00|43793.4|43773.4|43761.7|43741.7|43799.2|43779.2|43761.7|43741.7|43
1730264700000|2024-10-30 05:05:00|43764.2|43744.2|43766.7|43746.7|43769.2|43749.2|43756.7|43736.7|38
1730265000000|2024-10-30 05:10:00|43767.5|43747.5|43765.7|43745.7|43784.2|43764.2|43763.2|43743.2|30
1730265300000|2024-10-30 05:15:00|43763.2|43743.2|43762.5|43742.5|43778.2|43758.2|43758.2|43738.2|34
1730265600000|2024-10-30 05:20:00|43763.3|43743.3|43792.5|43772.5|43795.8|43775.8|43762.5|43742.5|34
1730265900000|2024-10-30 05:25:00|43790|43770|43810|43790|43815|43795|43786.8|43766.8|50
1730266200000|2024-10-30 05:30:00|43807.5|43787.5|43784.3|43764.3|43810|43790|43771.8|43751.8|190
1730266500000|2024-10-30 05:35:00|43783.5|43763.5|43800.6|43780.6|43810.6|43790.6|43771.8|43751.8|90
1730266800000|2024-10-30 05:40:00|43799.8|43779.8|43811.6|43791.6|43817.3|43797.3|43793.8|43773.8|56
1730267100000|2024-10-30 05:45:00|43810.8|43790.8|43798.1|43778.1|43834.8|43814.8|43793.1|43773.1|70
1730267400000|2024-10-30 05:50:00|43800.6|43780.6|43867.1|43847.1|43872.1|43852.1|43773.1|43753.1|136
1730267700000|2024-10-30 05:55:00|43862.1|43842.1|43888.9|43868.9|43888.9|43868.9|43851.4|43831.4|134
1730268000000|2024-10-30 06:00:00|43889.6|43869.6|43864.9|43844.9|43908.1|43888.1|43859.9|43839.9|100
1730268300000|2024-10-30 06:05:00|43862.4|43842.4|43882.4|43862.4|43904.2|43884.2|43862.4|43842.4|95
1730268600000|2024-10-30 06:10:00|43883.2|43863.2|43911.7|43891.7|43916.7|43896.7|43866.7|43846.7|34
1730268900000|2024-10-30 06:15:00|43909.2|43889.2|43954.9|43934.9|43959.9|43939.9|43909.2|43889.2|73
1730269200000|2024-10-30 06:20:00|43955.7|43935.7|43997.5|43977.5|44010|43990|43954.9|43934.9|188
1730269500000|2024-10-30 06:25:00|43996.7|43976.7|44001.7|43981.7|44013.2|43993.2|43979.2|43959.2|94
1730269800000|2024-10-30 06:30:00|43997.5|43977.5|43993.5|43973.5|44014.2|43994.2|43989.2|43969.2|86
1730270100000|2024-10-30 06:35:00|43994.2|43974.2|44018.5|43998.5|44024.3|44004.3|43991.7|43971.7|130
1730270400000|2024-10-30 06:40:00|44019.3|43999.3|44015|43995|44024.3|44004.3|44001.8|43981.8|93
1730270700000|2024-10-30 06:45:00|44017.8|43997.8|43999.3|43979.3|44024.3|44004.3|43986.8|43966.8|59
1730271000000|2024-10-30 06:50:00|44004.3|43984.3|44014.3|43994.3|44025.8|44005.8|43994.3|43974.3|72
1730271300000|2024-10-30 06:55:00|44012.8|43992.8|44008.6|43988.6|44025.1|44005.1|44004.3|43984.3|142
1730271600000|2024-10-30 07:00:00|44011.8|43991.8|44022.6|44002.6|44031.8|44011.8|44009.3|43989.3|88
1730271900000|2024-10-30 07:05:00|44023.3|44003.3|44008.6|43988.6|44029.3|44009.3|44006.1|43986.1|96
1730272200000|2024-10-30 07:10:00|44009.4|43989.4|43997.6|43977.6|44016.9|43996.9|43981.9|43961.9|73
1730272500000|2024-10-30 07:15:00|44000.1|43980.1|43997.6|43977.6|44020.1|44000.1|43995.1|43975.1|47
1730272800000|2024-10-30 07:20:00|43999.4|43979.4|44004.4|43984.4|44009.4|43989.4|43997.6|43977.6|30
1730273100000|2024-10-30 07:25:00|44006.9|43986.9|43985.4|43965.4|44009.4|43989.4|43983.9|43963.9|61
1730273400000|2024-10-30 07:30:00|43984.7|43964.7|43972.2|43952.2|43985.4|43965.4|43961.9|43941.9|105
1730273700000|2024-10-30 07:35:00|43972.9|43952.9|43962.2|43942.2|43976.4|43956.4|43952.9|43932.9|82
1730274000000|2024-10-30 07:40:00|43961.4|43941.4|43872.5|43852.5|43961.4|43941.4|43870|43850|102
1730274300000|2024-10-30 07:45:00|43871.7|43851.7|43894|43874|43900.7|43880.7|43827.2|43807.2|138
1730274600000|2024-10-30 07:50:00|43895.5|43875.5|43921.5|43901.5|43929|43909|43891.5|43871.5|92
1730274900000|2024-10-30 07:55:00|43920.7|43900.7|43919.8|43899.8|43934|43914|43917.3|43897.3|39
1730275200000|2024-10-30 08:00:00|43920.5|43900.5|43953.8|43933.8|44013|43993|43920.5|43900.5|180
1730275500000|2024-10-30 08:05:00|43955.3|43935.3|43934.8|43914.8|43982.3|43962.3|43890.5|43870.5|131
1730275800000|2024-10-30 08:10:00|43935.5|43915.5|44035.3|44015.3|44040.3|44020.3|43935.5|43915.5|207
1730276100000|2024-10-30 08:15:00|44036.1|44016.1|44057.1|44037.1|44065.3|44045.3|44027.8|44007.8|132
1730276400000|2024-10-30 08:20:00|44059.6|44039.6|44103.3|44083.3|44114.3|44094.3|44055.3|44035.3|174
1730276700000|2024-10-30 08:25:00|44102.6|44082.6|44103.4|44083.4|44118.4|44098.4|44078.4|44058.4|151
1730277000000|2024-10-30 08:30:00|44105.9|44085.9|44101.6|44081.6|44124.9|44104.9|44082.4|44062.4|145
1730277300000|2024-10-30 08:35:00|44104.1|44084.1|44048.4|44028.4|44104.1|44084.1|44047.6|44027.6|101
1730277600000|2024-10-30 08:40:00|44049.1|44029.1|43995.2|43975.2|44055.9|44035.9|43969.4|43949.4|228
1730277900000|2024-10-30 08:45:00|43995.9|43975.9|44016.9|43996.9|44019.4|43999.4|43982.7|43962.7|57
1730278200000|2024-10-30 08:50:00|44017.7|43997.7|44040.2|44020.2|44052.7|44032.7|44017.7|43997.7|42
1730278500000|2024-10-30 08:55:00|44039.4|44019.4|44039.4|44019.4|44050.2|44030.2|44021.9|44001.9|38
1730278800000|2024-10-30 09:00:00|44041.9|44021.9|43967.2|43947.2|44051.9|44031.9|43899.7|43879.7|536
1730279100000|2024-10-30 09:05:00|43969.7|43949.7|43944|43924|43977.2|43957.2|43919.7|43899.7|117
1730279400000|2024-10-30 09:10:00|43939|43919|43934|43914|43945.7|43925.7|43915.7|43895.7|70
1730279700000|2024-10-30 09:15:00|43933.2|43913.2|43949|43929|43969|43949|43918.2|43898.2|89
1730280000000|2024-10-30 09:20:00|43947.3|43927.3|43891.5|43871.5|43949|43929|43882.5|43862.5|115
1730280300000|2024-10-30 09:25:00|43896.5|43876.5|43900.8|43880.8|43900.8|43880.8|43873.3|43853.3|56
1730280600000|2024-10-30 09:30:00|43900|43880|43875.8|43855.8|43903.3|43883.3|43870.8|43850.8|57
1730280900000|2024-10-30 09:35:00|43876.6|43856.6|43879.3|43859.3|43886.8|43866.8|43876.6|43856.6|68
1730281200000|2024-10-30 09:40:00|43876.8|43856.8|43851.8|43831.8|43876.8|43856.8|43839.3|43819.3|89
1730281500000|2024-10-30 09:45:00|43852.6|43832.6|43891.1|43871.1|43891.1|43871.1|43849.3|43829.3|46
1730281800000|2024-10-30 09:50:00|43894.4|43874.4|43896.9|43876.9|43899.4|43879.4|43881.9|43861.9|46
1730282100000|2024-10-30 09:55:00|43897.6|43877.6|43879.4|43859.4|43897.6|43877.6|43876.9|43856.9|31
1730282400000|2024-10-30 10:00:00|43880.1|43860.1|43867.2|43847.2|43884.4|43864.4|43827.2|43807.2|105
1730282700000|2024-10-30 10:05:00|43869.7|43849.7|43862.2|43842.2|43874.7|43854.7|43854.7|43834.7|30
1730283000000|2024-10-30 10:10:00|43859.7|43839.7|43876.4|43856.4|43878.9|43858.9|43843.9|43823.9|83
1730283300000|2024-10-30 10:15:00|43878.9|43858.9|43889|43869|43909|43889|43871.4|43851.4|84
1730283600000|2024-10-30 10:20:00|43897.2|43877.2|43911.5|43891.5|43911.5|43891.5|43886.5|43866.5|42
1730283900000|2024-10-30 10:25:00|43910.7|43890.7|43889|43869|43910.7|43890.7|43876.5|43856.5|55
1730284200000|2024-10-30 10:30:00|43889.7|43869.7|43836.5|43816.5|43901.5|43881.5|43836.5|43816.5|52
1730284500000|2024-10-30 10:35:00|43835.8|43815.8|43846.5|43826.5|43846.5|43826.5|43820.8|43800.8|65
1730284800000|2024-10-30 10:40:00|43844|43824|43841.5|43821.5|43846.5|43826.5|43834|43814|9
1730285100000|2024-10-30 10:45:00|43825.8|43805.8|43793.3|43773.3|43825.8|43805.8|43780.1|43760.1|140
1730285400000|2024-10-30 10:50:00|43792.6|43772.6|43790.1|43770.1|43793.3|43773.3|43757.6|43737.6|163
1730285700000|2024-10-30 10:55:00|43789.3|43769.3|43734.6|43714.6|43789.6|43769.6|43724.9|43704.9|307
1730286000000|2024-10-30 11:00:00|43736.4|43716.4|43725.6|43705.6|43741.4|43721.4|43703.1|43683.1|186
1730286300000|2024-10-30 11:05:00|43724.9|43704.9|43723.1|43703.1|43738.1|43718.1|43714.6|43694.6|151
1730286600000|2024-10-30 11:10:00|43720.6|43700.6|43708.2|43688.2|43735.6|43715.6|43704.9|43684.9|125
1730286900000|2024-10-30 11:15:00|43705.7|43685.7|43724.9|43704.9|43728.2|43708.2|43689.7|43669.7|233
1730287200000|2024-10-30 11:20:00|43725.7|43705.7|43731.4|43711.4|43737.9|43717.9|43720.7|43700.7|86
1730287500000|2024-10-30 11:25:00|43733.9|43713.9|43715.7|43695.7|43738.9|43718.9|43692.2|43672.2|126
1730287800000|2024-10-30 11:30:00|43713.2|43693.2|43711.5|43691.5|43713.2|43693.2|43693.2|43673.2|151
1730288100000|2024-10-30 11:35:00|43710.7|43690.7|43708.2|43688.2|43721.5|43701.5|43703.2|43683.2|60
1730288400000|2024-10-30 11:40:00|43709|43689|43736.3|43716.3|43736.3|43716.3|43707.5|43687.5|143
1730288700000|2024-10-30 11:45:00|43735.5|43715.5|43686.5|43666.5|43735.5|43715.5|43684|43664|51
1730289000000|2024-10-30 11:50:00|43684|43664|43690.8|43670.8|43705.8|43685.8|43665.8|43645.8|191
1730289300000|2024-10-30 11:55:00|43691.5|43671.5|43619.1|43599.1|43692.3|43672.3|43616.6|43596.6|425
1730289600000|2024-10-30 12:00:00|43617.3|43597.3|43647.4|43627.4|43655.9|43635.9|43596.6|43576.6|663
1730289900000|2024-10-30 12:05:00|43645.6|43625.6|43640.6|43620.6|43658.1|43638.1|43638.1|43618.1|228
1730290200000|2024-10-30 12:10:00|43643.1|43623.1|43689.6|43669.6|43710.4|43690.4|43633.9|43613.9|264
1730290500000|2024-10-30 12:15:00|43688.9|43668.9|43659.9|43639.9|43706.4|43686.4|43642.4|43622.4|351
1730290800000|2024-10-30 12:20:00|43660.7|43640.7|43635.7|43615.7|43672.4|43652.4|43631.7|43611.7|371
1730291100000|2024-10-30 12:25:00|43637.4|43617.4|43664.9|43644.9|43673.2|43653.2|43633.2|43613.2|209
1730291400000|2024-10-30 12:30:00|43662.4|43642.4|43669|43649|43699.2|43679.2|43630.7|43610.7|445
1730291700000|2024-10-30 12:35:00|43668.2|43648.2|43730.5|43710.5|43758|43738|43649.7|43629.7|381
1730292000000|2024-10-30 12:40:00|43731.2|43711.2|43693.2|43673.2|43743.7|43723.7|43693.2|43673.2|165
1730292300000|2024-10-30 12:45:00|43694|43674|43689|43669|43696.5|43676.5|43660.7|43640.7|136
1730292600000|2024-10-30 12:50:00|43689.8|43669.8|43704|43684|43713|43693|43689|43669|178
1730292900000|2024-10-30 12:55:00|43706.5|43686.5|43678|43658|43711.5|43691.5|43659|43639|190
1730293200000|2024-10-30 13:00:00|43674.8|43654.8|43711.6|43691.6|43740.5|43720.5|43657.3|43637.3|619
1730293500000|2024-10-30 13:05:00|43709.8|43689.8|43716.6|43696.6|43739.1|43719.1|43698.3|43678.3|255
1730293800000|2024-10-30 13:10:00|43714.8|43694.8|43754.8|43734.8|43761.3|43741.3|43711.6|43691.6|265
1730294100000|2024-10-30 13:15:00|43753.1|43733.1|43733.1|43713.1|43754.9|43734.9|43713.1|43693.1|277
1730294400000|2024-10-30 13:20:00|43730.6|43710.6|43774.6|43754.6|43775.6|43755.6|43665.6|43645.6|439
1730294700000|2024-10-30 13:25:00|43776.4|43756.4|43783.6|43763.6|43809.4|43789.4|43758.1|43738.1|416
1730295000000|2024-10-30 13:30:00|43786.1|43766.1|43739.7|43719.7|43793.6|43773.6|43732.2|43712.2|538
1730295300000|2024-10-30 13:35:00|43737.2|43717.2|43735.7|43715.7|43787.2|43767.2|43730.7|43710.7|313
1730295600000|2024-10-30 13:40:00|43733.2|43713.2|43724.2|43704.2|43765.7|43745.7|43708.5|43688.5|254
1730295900000|2024-10-30 13:45:00|43721|43701|43771.7|43751.7|43780|43760|43704.2|43684.2|462
1730296200000|2024-10-30 13:50:00|43771|43751|43854|43834|43894.4|43874.4|43761|43741|656
1730296500000|2024-10-30 13:55:00|43852.2|43832.2|43892.2|43872.2|43911.5|43891.5|43852.2|43832.2|529
1730296800000|2024-10-30 14:00:00|43891.5|43871.5|43907.3|43887.3|43912.3|43892.3|43869|43849|249
1730297100000|2024-10-30 14:05:00|43906.5|43886.5|43935.3|43915.3|43944.5|43924.5|43894.8|43874.8|467
1730297400000|2024-10-30 14:10:00|43936|43916|43965.7|43945.7|43980.7|43960.7|43927.8|43907.8|545
1730297700000|2024-10-30 14:15:00|43967.5|43947.5|43951|43931|43986.5|43966.5|43940.3|43920.3|341
1730298000000|2024-10-30 14:20:00|43949.3|43929.3|43915.8|43895.8|43951.8|43931.8|43910.5|43890.5|368
1730298300000|2024-10-30 14:25:00|43918.3|43898.3|43921.8|43901.8|43931.8|43911.8|43909|43889|240
1730298600000|2024-10-30 14:30:00|43921.1|43901.1|43940.8|43920.8|43945.8|43925.8|43891.8|43871.8|263
1730298900000|2024-10-30 14:35:00|43938.3|43918.3|43928.3|43908.3|43938.3|43918.3|43901.8|43881.8|214
1730299200000|2024-10-30 14:40:00|43929.1|43909.1|43943.3|43923.3|43949.1|43929.1|43918.3|43898.3|201
1730299500000|2024-10-30 14:45:00|43944.1|43924.1|43963.4|43943.4|43973.1|43953.1|43909.4|43889.4|319
1730299800000|2024-10-30 14:50:00|43964.1|43944.1|43916.9|43896.9|43964.1|43944.1|43899.4|43879.4|220
1730300100000|2024-10-30 14:55:00|43916.1|43896.1|43870.4|43850.4|43927.6|43907.6|43865.4|43845.4|192
1730300400000|2024-10-30 15:00:00|43868.7|43848.7|43850.4|43830.4|43896.2|43876.2|43845.4|43825.4|155
1730300700000|2024-10-30 15:05:00|43851.2|43831.2|43853.4|43833.4|43860.9|43840.9|43816.9|43796.9|304
1730301000000|2024-10-30 15:10:00|43850.9|43830.9|43877.4|43857.4|43883.4|43863.4|43842.7|43822.7|332
1730301300000|2024-10-30 15:15:00|43879.9|43859.9|43871|43851|43917.4|43897.4|43841|43821|243
1730301600000|2024-10-30 15:20:00|43873.5|43853.5|43868.5|43848.5|43878.5|43858.5|43842|43822|212
1730301900000|2024-10-30 15:25:00|43869.2|43849.2|43918.5|43898.5|43923.5|43903.5|43858.5|43838.5|216
1730302200000|2024-10-30 15:30:00|43916|43896|43960.7|43940.7|43996.5|43976.5|43916|43896|433
1730302500000|2024-10-30 15:35:00|43962.5|43942.5|43945.8|43925.8|43985|43965|43930|43910|146
1730302800000|2024-10-30 15:40:00|43947.5|43927.5|43973.5|43953.5|43977.8|43957.8|43941|43921|168
1730303100000|2024-10-30 15:45:00|43971|43951|43966.1|43946.1|43973.5|43953.5|43942.8|43922.8|184
1730303400000|2024-10-30 15:50:00|43965.3|43945.3|43959.6|43939.6|43971.1|43951.1|43951.1|43931.1|139
1730303700000|2024-10-30 15:55:00|43962.1|43942.1|43928.1|43908.1|43965.3|43945.3|43923.1|43903.1|162
1730304000000|2024-10-30 16:00:00|43928.9|43908.9|43866.7|43846.7|43930.6|43910.6|43854.2|43834.2|332
1730304300000|2024-10-30 16:05:00|43865.9|43845.9|43840.7|43820.7|43866.7|43846.7|43819.2|43799.2|229
1730304600000|2024-10-30 16:10:00|43839.2|43819.2|43835.2|43815.2|43841.7|43821.7|43814.5|43794.5|299
1730304900000|2024-10-30 16:15:00|43832.7|43812.7|43812.7|43792.7|43837.7|43817.7|43797.7|43777.7|187
1730305200000|2024-10-30 16:20:00|43810.2|43790.2|43801.3|43781.3|43822.7|43802.7|43793.8|43773.8|294
1730305500000|2024-10-30 16:25:00|43799.8|43779.8|43791.3|43771.3|43801.3|43781.3|43776.3|43756.3|322
1730305800000|2024-10-30 16:30:00|43792|43772|43789.5|43769.5|43810.5|43790.5|43783.8|43763.8|210
1730306100000|2024-10-30 16:35:00|43791.3|43771.3|43797.1|43777.1|43801.3|43781.3|43781.3|43761.3|182
1730306400000|2024-10-30 16:40:00|43796.3|43776.3|43790.6|43770.6|43801.3|43781.3|43770.6|43750.6|292
1730306700000|2024-10-30 16:45:00|43788.8|43768.8|43861.3|43841.3|43861.3|43841.3|43783.8|43763.8|245
1730307000000|2024-10-30 16:50:00|43862.1|43842.1|43841.4|43821.4|43864.6|43844.6|43837.1|43817.1|154
1730307300000|2024-10-30 16:55:00|43839.6|43819.6|43846.1|43826.1|43860.4|43840.4|43825.4|43805.4|647
1730307600000|2024-10-30 17:00:00|43846.8|43826.8|43876.9|43856.9|43880.1|43860.1|43846.1|43826.1|250
1730307900000|2024-10-30 17:05:00|43874.4|43854.4|43859.4|43839.4|43874.4|43854.4|43859.4|43839.4|89
1730308200000|2024-10-30 17:10:00|43861.9|43841.9|43861.9|43841.9|43877.6|43857.6|43859.4|43839.4|50
1730308500000|2024-10-30 17:15:00|43859.4|43839.4|43887.7|43867.7|43889.4|43869.4|43859.4|43839.4|54
1730308800000|2024-10-30 17:20:00|43889.4|43869.4|43880.9|43860.9|43891.6|43871.6|43880.9|43860.9|76
1730309100000|2024-10-30 17:25:00|43881.7|43861.7|43880.9|43860.9|43894.2|43874.2|43880.9|43860.9|50
1730309400000|2024-10-30 17:30:00|43880.2|43860.2|43869.2|43849.2|43888.4|43868.4|43869.2|43849.2|44
1730309700000|2024-10-30 17:35:00|43871|43851|43881|43861|43888.5|43868.5|43868.5|43848.5|45
1730310000000|2024-10-30 17:40:00|43877.5|43857.5|43881|43861|43889.2|43869.2|43868.5|43848.5|45
1730310300000|2024-10-30 17:45:00|43881.7|43861.7|43891|43871|43903.5|43883.5|43878.5|43858.5|116
1730310600000|2024-10-30 17:50:00|43891.7|43871.7|43887.8|43867.8|43896|43876|43883.5|43863.5|77
1730310900000|2024-10-30 17:55:00|43886|43866|43886|43866|43893.5|43873.5|43883.5|43863.5|73
1730311200000|2024-10-30 18:00:00|43887.8|43867.8|43913.6|43893.6|43913.6|43893.6|43887.8|43867.8|50
1730311500000|2024-10-30 18:05:00|43912.8|43892.8|43945.3|43925.3|43945.3|43925.3|43911.1|43891.1|108
1730311800000|2024-10-30 18:10:00|43947.8|43927.8|43937.8|43917.8|43953.6|43933.6|43931.1|43911.1|115
1730312100000|2024-10-30 18:15:00|43936.1|43916.1|43943.6|43923.6|43948.6|43928.6|43936.1|43916.1|38
1730312400000|2024-10-30 18:20:00|43945.4|43925.4|43951.9|43931.9|43958.6|43938.6|43945.4|43925.4|93
1730312700000|2024-10-30 18:25:00|43954.4|43934.4|43936.1|43916.1|43954.4|43934.4|43936.1|43916.1|76
1730313000000|2024-10-30 18:30:00|43933.6|43913.6|43933.7|43913.7|43938.6|43918.6|43931.2|43911.2|35
1730313300000|2024-10-30 18:35:00|43931.2|43911.2|43949.4|43929.4|43951.2|43931.2|43931.2|43911.2|44
1730313600000|2024-10-30 18:40:00|43951.2|43931.2|43965.5|43945.5|43968|43948|43950.4|43930.4|32
1730313900000|2024-10-30 18:45:00|43964.7|43944.7|43953|43933|43968|43948|43953|43933|35
1730314200000|2024-10-30 18:50:00|43952.2|43932.2|43954.7|43934.7|43959.7|43939.7|43950.5|43930.5|36
1730314500000|2024-10-30 18:55:00|43957.2|43937.2|43952.3|43932.3|43957.3|43937.3|43951.5|43931.5|35
1730314800000|2024-10-30 19:00:00|43954.8|43934.8|43922.3|43902.3|43954.8|43934.8|43917.3|43897.3|72
1730315100000|2024-10-30 19:05:00|43920.5|43900.5|43930.8|43910.8|43933.3|43913.3|43909|43889|55
1730315400000|2024-10-30 19:10:00|43931.6|43911.6|43937.3|43917.3|43942.3|43922.3|43929.1|43909.1|98
1730315700000|2024-10-30 19:15:00|43939.8|43919.8|43931.6|43911.6|43939.8|43919.8|43924.1|43904.1|66
1730316000000|2024-10-30 19:20:00|43933.4|43913.4|43930.6|43910.6|43934.1|43914.1|43929.1|43909.1|60
1730316300000|2024-10-30 19:25:00|43929.9|43909.9|43937.4|43917.4|43939.9|43919.9|43929.9|43909.9|27
1730316600000|2024-10-30 19:30:00|43938.1|43918.1|43934.9|43914.9|43939.9|43919.9|43929.1|43909.1|25
1730316900000|2024-10-30 19:35:00|43932.4|43912.4|43939.9|43919.9|43939.9|43919.9|43917.4|43897.4|106
1730317200000|2024-10-30 19:40:00|43940.6|43920.6|43928.2|43908.2|43942.4|43922.4|43928.2|43908.2|29
1730317500000|2024-10-30 19:45:00|43928.9|43908.9|43944.7|43924.7|43947.1|43927.1|43928.9|43908.9|56
1730317800000|2024-10-30 19:50:00|43943.9|43923.9|43952.2|43932.2|43958.9|43938.9|43941.4|43921.4|104
1730318100000|2024-10-30 19:55:00|43956.4|43936.4|43921.4|43901.4|43956.4|43936.4|43921.4|43901.4|83
1730318400000|2024-10-30 20:00:00|43923.9|43903.9|43934|43914|43934.7|43914.7|43916.4|43896.4|38
1730318700000|2024-10-30 20:05:00|43931.5|43911.5|43924|43904|43931.5|43911.5|43916.5|43896.5|21
1730319000000|2024-10-30 20:10:00|43924.7|43904.7|43914.7|43894.7|43924.7|43904.7|43914.7|43894.7|22
1730319300000|2024-10-30 20:15:00|43915.5|43895.5|43908.3|43888.3|43919.7|43899.7|43908.3|43888.3|41
1730319600000|2024-10-30 20:20:00|43905.8|43885.8|43902.3|43882.3|43905.8|43885.8|43899.8|43879.8|21
1730319900000|2024-10-30 20:25:00|43901.5|43881.5|43899.8|43879.8|43904.8|43884.8|43891.5|43871.5|31
1730320200000|2024-10-30 20:30:00|43902.3|43882.3|43914.8|43894.8|43914.8|43894.8|43902.3|43882.3|43
1730320500000|2024-10-30 20:35:00|43918|43898|43918.1|43898.1|43918.1|43898.1|43918|43898|8
1730320800000|2024-10-30 20:40:00|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|29
1730321100000|2024-10-30 20:45:00|43914.8|43894.8|43915.6|43895.6|43915.6|43895.6|43910.6|43890.6|15
1730321400000|2024-10-30 20:50:00|43922.1|43902.1|43923.1|43903.1|43928.1|43908.1|43918.1|43898.1|73
1730321700000|2024-10-30 20:55:00|43922.4|43902.4|43922.4|43902.4|43928.1|43908.1|43918.1|43898.1|33
1730325600000|2024-10-30 22:00:00|43919.4|43899.4|43891.1|43871.1|43919.4|43899.4|43889.4|43869.4|36
1730325900000|2024-10-30 22:05:00|43889.4|43869.4|43889.4|43869.4|43896.1|43876.1|43889.4|43869.4|11
1730326200000|2024-10-30 22:10:00|43886.9|43866.9|43871.9|43851.9|43886.9|43866.9|43869.4|43849.4|25
1730326500000|2024-10-30 22:15:00|43871.2|43851.2|43854.4|43834.4|43871.9|43851.9|43853.7|43833.7|14
1730326800000|2024-10-30 22:20:00|43856.9|43836.9|43864.4|43844.4|43864.4|43844.4|43853.7|43833.7|15
1730327100000|2024-10-30 22:25:00|43859.4|43839.4|43852|43832|43859.4|43839.4|43852|43832|12
1730327400000|2024-10-30 22:30:00|43851.2|43831.2|43847|43827|43852|43832|43847|43827|21
1730327700000|2024-10-30 22:35:00|43849.5|43829.5|43847|43827|43849.5|43829.5|43843.8|43823.8|14
1730328000000|2024-10-30 22:40:00|43849.5|43829.5|43846.3|43826.3|43849.5|43829.5|43845.5|43825.5|5
1730328300000|2024-10-30 22:45:00|43845.5|43825.5|43843.8|43823.8|43846.3|43826.3|43843.8|43823.8|2
1730328600000|2024-10-30 22:50:00|43843.1|43823.1|43843.8|43823.8|43843.8|43823.8|43840.6|43820.6|11
1730328900000|2024-10-30 22:55:00|43845.6|43825.6|43852.1|43832.1|43852.1|43832.1|43845.6|43825.6|16
1730329200000|2024-10-30 23:00:00|43851.3|43831.3|43870.3|43850.3|43870.3|43850.3|43849.6|43829.6|7
1730329500000|2024-10-30 23:05:00|43872.1|43852.1|43877.1|43857.1|43882.1|43862.1|43872.1|43852.1|8
1730329800000|2024-10-30 23:10:00|43874.6|43854.6|43868.9|43848.9|43874.6|43854.6|43864.6|43844.6|8
1730330100000|2024-10-30 23:15:00|43867.1|43847.1|43866.4|43846.4|43868.9|43848.9|43866.4|43846.4|4
1730330400000|2024-10-30 23:20:00|43863.9|43843.9|43848.9|43828.9|43863.9|43843.9|43848.9|43828.9|9
1730330700000|2024-10-30 23:25:00|43846.4|43826.4|43853.9|43833.9|43853.9|43833.9|43846.4|43826.4|10
1730331000000|2024-10-30 23:30:00|43852.2|43832.2|43849.7|43829.7|43854.7|43834.7|43849.7|43829.7|6
1730331300000|2024-10-30 23:35:00|43850.4|43830.4|43852.2|43832.2|43854.7|43834.7|43849.7|43829.7|7
1730331600000|2024-10-30 23:40:00|43851.5|43831.5|43851.5|43831.5|43854.7|43834.7|43849.7|43829.7|9
1730331900000|2024-10-30 23:45:00|43849.7|43829.7|43849.7|43829.7|43852.2|43832.2|43844|43824|7
1730332200000|2024-10-30 23:50:00|43847.2|43827.2|43848|43828|43850.5|43830.5|43847.2|43827.2|2
1730332500000|2024-10-30 23:55:00|43847.2|43827.2|43840.8|43820.8|43850.5|43830.5|43838.3|43818.3|30
1730332800000|2024-10-31 00:00:00|43836.5|43816.5|43836.9|43816.9|43840.8|43820.8|43834.3|43814.3|33
1730333100000|2024-10-31 00:05:00|43836.1|43816.1|43824.1|43804.1|43840.8|43820.8|43805.1|43785.1|50
1730333400000|2024-10-31 00:10:00|43825.8|43805.8|43835.9|43815.9|43840.8|43820.8|43825.8|43805.8|15
1730333700000|2024-10-31 00:15:00|43834.1|43814.1|43822.6|43802.6|43834.1|43814.1|43819.4|43799.4|29
1730334000000|2024-10-31 00:20:00|43825.1|43805.1|43808.4|43788.4|43825.1|43805.1|43803.4|43783.4|15
1730334300000|2024-10-31 00:25:00|43809.1|43789.1|43805.9|43785.9|43813.4|43793.4|43798.4|43778.4|27
1730334600000|2024-10-31 00:30:00|43801.6|43781.6|43810.9|43790.9|43814.5|43794.5|43800.9|43780.9|25
1730334900000|2024-10-31 00:35:00|43808.4|43788.4|43804.2|43784.2|43810.9|43790.9|43802.4|43782.4|16
1730335200000|2024-10-31 00:40:00|43806.7|43786.7|43804.2|43784.2|43806.7|43786.7|43801.7|43781.7|13
1730335500000|2024-10-31 00:45:00|43802.4|43782.4|43812.4|43792.4|43816.7|43796.7|43801|43781|32
1730335800000|2024-10-31 00:50:00|43810.7|43790.7|43796.7|43776.7|43810.7|43790.7|43796.7|43776.7|22
1730336100000|2024-10-31 00:55:00|43799.2|43779.2|43796|43776|43800|43780|43791|43771|33
1730336400000|2024-10-31 01:00:00|43776.7|43756.7|43839.3|43819.3|43857.5|43837.5|43776.7|43756.7|189
1730336700000|2024-10-31 01:05:00|43837.5|43817.5|43831.8|43811.8|43842.1|43822.1|43825|43805|57
1730337000000|2024-10-31 01:10:00|43833.5|43813.5|43838.6|43818.6|43851.8|43831.8|43830.8|43810.8|72
1730337300000|2024-10-31 01:15:00|43841.1|43821.1|43838.6|43818.6|43851.8|43831.8|43824.3|43804.3|53
1730337600000|2024-10-31 01:20:00|43839.3|43819.3|43861.8|43841.8|43876.1|43856.1|43838.6|43818.6|62
1730337900000|2024-10-31 01:25:00|43860.1|43840.1|43851.8|43831.8|43866.8|43846.8|43851.8|43831.8|14
1730338200000|2024-10-31 01:30:00|43853.6|43833.6|43879.4|43859.4|43894.4|43874.4|43851.8|43831.8|72
1730338500000|2024-10-31 01:35:00|43880.1|43860.1|43834.4|43814.4|43891.9|43871.9|43833.6|43813.6|55
1730338800000|2024-10-31 01:40:00|43833.6|43813.6|43863.7|43843.7|43879.4|43859.4|43806.1|43786.1|107
1730339100000|2024-10-31 01:45:00|43864.4|43844.4|43871.2|43851.2|43883.7|43863.7|43858.7|43838.7|52
1730339400000|2024-10-31 01:50:00|43870.4|43850.4|43851.2|43831.2|43873.7|43853.7|43816.2|43796.2|99
1730339700000|2024-10-31 01:55:00|43848.7|43828.7|43840.5|43820.5|43851.2|43831.2|43823.7|43803.7|69
1730340000000|2024-10-31 02:00:00|43838.7|43818.7|43928.7|43908.7|43971.2|43951.2|43838.7|43818.7|150
1730340300000|2024-10-31 02:05:00|43926.2|43906.2|43933.7|43913.7|43953.7|43933.7|43903.7|43883.7|56
1730340600000|2024-10-31 02:10:00|43934.5|43914.5|43933.8|43913.8|43948.7|43928.7|43908.8|43888.8|45
1730340900000|2024-10-31 02:15:00|43932.3|43912.3|43938.8|43918.8|43946.3|43926.3|43923.8|43903.8|21
1730341200000|2024-10-31 02:20:00|43936.3|43916.3|43941.3|43921.3|43958.8|43938.8|43921.3|43901.3|29
1730341500000|2024-10-31 02:25:00|43943.1|43923.1|43921.3|43901.3|43946.3|43926.3|43913.8|43893.8|55
1730341800000|2024-10-31 02:30:00|43918.8|43898.8|44007.1|43987.1|44020.3|44000.3|43918.8|43898.8|152
1730342100000|2024-10-31 02:35:00|44007.8|43987.8|44007.1|43987.1|44029.6|44009.6|43997.1|43977.1|74
1730342400000|2024-10-31 02:40:00|44006.4|43986.4|43981.4|43961.4|44023.9|44003.9|43963.9|43943.9|106
1730342700000|2024-10-31 02:45:00|43980.6|43960.6|43973.9|43953.9|44009.6|43989.6|43968.9|43948.9|131
1730343000000|2024-10-31 02:50:00|43971.4|43951.4|43973.9|43953.9|43998.2|43978.2|43968.2|43948.2|36
1730343300000|2024-10-31 02:55:00|43976.4|43956.4|43978.9|43958.9|43988.9|43968.9|43953.9|43933.9|42
1730343600000|2024-10-31 03:00:00|43975.4|43955.4|44002.2|43982.2|44022.2|44002.2|43975.4|43955.4|63
1730343900000|2024-10-31 03:05:00|44004.7|43984.7|44017.2|43997.2|44017.2|43997.2|43987.2|43967.2|49
1730344200000|2024-10-31 03:10:00|44015.4|43995.4|44039|44019|44046.5|44026.5|44009.7|43989.7|110
1730344500000|2024-10-31 03:15:00|44041.5|44021.5|44046.5|44026.5|44049|44029|44026.5|44006.5|80
1730344800000|2024-10-31 03:20:00|44045.8|44025.8|43996.5|43976.5|44046.5|44026.5|43989|43969|46
1730345100000|2024-10-31 03:25:00|43995.8|43975.8|43984|43964|44004|43984|43979|43959|40
1730345400000|2024-10-31 03:30:00|43985.5|43965.5|43987.3|43967.3|43999.8|43979.8|43981.5|43961.5|26
1730345700000|2024-10-31 03:35:00|43986.5|43966.5|43984.8|43964.8|43986.6|43966.6|43981.5|43961.5|8
1730346000000|2024-10-31 03:40:00|43986.6|43966.6|43949.1|43929.1|43986.6|43966.6|43946.6|43926.6|21
1730346300000|2024-10-31 03:45:00|43948.3|43928.3|43949.1|43929.1|43956.6|43936.6|43945.8|43925.8|28
1730346600000|2024-10-31 03:50:00|43946.6|43926.6|43957.3|43937.3|43957.3|43937.3|43940.9|43920.9|15
1730346900000|2024-10-31 03:55:00|43954.8|43934.8|43929.1|43909.1|43954.8|43934.8|43929.1|43909.1|20
1730347200000|2024-10-31 04:00:00|43931.6|43911.6|43924.1|43904.1|43946.6|43926.6|43924.1|43904.1|45
1730347500000|2024-10-31 04:05:00|43921.6|43901.6|43929.2|43909.2|43934.2|43914.2|43921.6|43901.6|12
1730347800000|2024-10-31 04:10:00|43926.7|43906.7|43939.2|43919.2|43954.2|43934.2|43924.2|43904.2|27
1730348100000|2024-10-31 04:15:00|43933.9|43913.9|43947.4|43927.4|43954.2|43934.2|43933.9|43913.9|43
1730348400000|2024-10-31 04:20:00|43949.9|43929.9|43927.4|43907.4|43953.2|43933.2|43927.4|43907.4|32
1730348700000|2024-10-31 04:25:00|43922.4|43902.4|43896.7|43876.7|43922.4|43902.4|43891.7|43871.7|46
1730349000000|2024-10-31 04:30:00|43897.5|43877.5|43926.7|43906.7|43926.7|43906.7|43897.5|43877.5|14
1730349300000|2024-10-31 04:35:00|43924.2|43904.2|43929.3|43909.3|43929.3|43909.3|43919.3|43899.3|19
1730349600000|2024-10-31 04:40:00|43931|43911|43894.3|43874.3|43931.8|43911.8|43894.3|43874.3|38
1730349900000|2024-10-31 04:45:00|43891.8|43871.8|43828.6|43808.6|43891.8|43871.8|43828.6|43808.6|118
1730350200000|2024-10-31 04:50:00|43826.1|43806.1|43841.1|43821.1|43843.6|43823.6|43823.6|43803.6|99
1730350500000|2024-10-31 04:55:00|43843.6|43823.6|43828.6|43808.6|43843.6|43823.6|43828.6|43808.6|47
1730350800000|2024-10-31 05:00:00|43825.4|43805.4|43831.1|43811.1|43846.1|43826.1|43803.6|43783.6|111
1730351100000|2024-10-31 05:05:00|43829.4|43809.4|43821.1|43801.1|43832.9|43812.9|43796.9|43776.9|63
1730351400000|2024-10-31 05:10:00|43819.7|43799.7|43791.2|43771.2|43821.1|43801.1|43781.2|43761.2|95
1730351700000|2024-10-31 05:15:00|43788.7|43768.7|43778.7|43758.7|43791.2|43771.2|43776.2|43756.2|71
1730352000000|2024-10-31 05:20:00|43779.4|43759.4|43816.2|43796.2|43816.9|43796.9|43779.4|43759.4|83
1730352300000|2024-10-31 05:25:00|43813.7|43793.7|43815.5|43795.5|43826.2|43806.2|43813.7|43793.7|58
1730352600000|2024-10-31 05:30:00|43811.2|43791.2|43858.7|43838.7|43871.2|43851.2|43810.2|43790.2|229
1730352900000|2024-10-31 05:35:00|43856.2|43836.2|43866.2|43846.2|43881.2|43861.2|43851.2|43831.2|78
1730353200000|2024-10-31 05:40:00|43861.2|43841.2|43883|43863|43893|43873|43851.2|43831.2|79
1730353500000|2024-10-31 05:45:00|43882.3|43862.3|43867.3|43847.3|43902.3|43882.3|43862.3|43842.3|69
1730353800000|2024-10-31 05:50:00|43866.6|43846.6|43915.6|43895.6|43929.8|43909.8|43864.8|43844.8|36
1730354100000|2024-10-31 05:55:00|43917.3|43897.3|43921.6|43901.6|43934.9|43914.9|43901.6|43881.6|42
1730354400000|2024-10-31 06:00:00|43924.1|43904.1|43951.7|43931.7|43963.4|43943.4|43920.9|43900.9|62
1730354700000|2024-10-31 06:05:00|43949.2|43929.2|43976.7|43956.7|43981.7|43961.7|43940.9|43920.9|46
1730355000000|2024-10-31 06:10:00|43981.7|43961.7|43981.7|43961.7|43991.7|43971.7|43961.7|43941.7|89
1730355300000|2024-10-31 06:15:00|43982.4|43962.4|43963.2|43943.2|43984.2|43964.2|43944.9|43924.9|38
1730355600000|2024-10-31 06:20:00|43964.9|43944.9|43939.9|43919.9|43969.9|43949.9|43939.9|43919.9|75
1730355900000|2024-10-31 06:25:00|43940|43920|43944.2|43924.2|43955|43935|43930|43910|34
1730356200000|2024-10-31 06:30:00|43942.5|43922.5|43915|43895|43945|43925|43892.5|43872.5|76
1730356500000|2024-10-31 06:35:00|43914.3|43894.3|43925|43905|43957.5|43937.5|43910|43890|39
1730356800000|2024-10-31 06:40:00|43922.5|43902.5|43894|43874|43935|43915|43885.7|43865.7|138
1730357100000|2024-10-31 06:45:00|43893.2|43873.2|43930.8|43910.8|43935|43915|43887.5|43867.5|64
1730357400000|2024-10-31 06:50:00|43928.3|43908.3|43913.3|43893.3|43928.3|43908.3|43898.3|43878.3|62
1730357700000|2024-10-31 06:55:00|43912.6|43892.6|43900.8|43880.8|43912.6|43892.6|43893.3|43873.3|86
1730358000000|2024-10-31 07:00:00|43901.5|43881.5|43870.1|43850.1|43904|43884|43812.6|43792.6|130
1730358300000|2024-10-31 07:05:00|43865.1|43845.1|43898.3|43878.3|43905.8|43885.8|43860.1|43840.1|110
1730358600000|2024-10-31 07:10:00|43895.8|43875.8|43830.9|43810.9|43895.8|43875.8|43822.6|43802.6|73
1730358900000|2024-10-31 07:15:00|43835.9|43815.9|43857.6|43837.6|43857.6|43837.6|43831.9|43811.9|78
1730359200000|2024-10-31 07:20:00|43855.1|43835.1|43855.2|43835.2|43882.6|43862.6|43853.4|43833.4|41
1730359500000|2024-10-31 07:25:00|43854.4|43834.4|43885.2|43865.2|43885.2|43865.2|43850.2|43830.2|40
1730359800000|2024-10-31 07:30:00|43887|43867|43925.9|43905.9|43935.9|43915.9|43887|43867|60
1730360100000|2024-10-31 07:35:00|43928.4|43908.4|43938.4|43918.4|43940.9|43920.9|43920.9|43900.9|44
1730360400000|2024-10-31 07:40:00|43940.9|43920.9|43936|43916|43943.4|43923.4|43905.9|43885.9|39
1730360700000|2024-10-31 07:45:00|43936.7|43916.7|43909.5|43889.5|43941|43921|43900.6|43880.6|90
1730361000000|2024-10-31 07:50:00|43907.7|43887.7|43908.8|43888.8|43922.8|43902.8|43899.5|43879.5|42
1730361300000|2024-10-31 07:55:00|43909.5|43889.5|43912.8|43892.8|43925.3|43905.3|43907.8|43887.8|60
1730361600000|2024-10-31 08:00:00|43913.5|43893.5|43863.1|43843.1|43922.8|43902.8|43849.6|43829.6|148
1730361900000|2024-10-31 08:05:00|43862.4|43842.4|43844.6|43824.6|43862.4|43842.4|43804.6|43784.6|163
1730362200000|2024-10-31 08:10:00|43847.1|43827.1|43940.3|43920.3|43953.6|43933.6|43844.6|43824.6|128
1730362500000|2024-10-31 08:15:00|43941.1|43921.1|43955.4|43935.4|43981.1|43961.1|43930.3|43910.3|103
1730362800000|2024-10-31 08:20:00|43956.1|43936.1|43880.4|43860.4|43957.9|43937.9|43870.4|43850.4|60
1730363100000|2024-10-31 08:25:00|43877.9|43857.9|43862.2|43842.2|43884.6|43864.6|43852.2|43832.2|51
1730363400000|2024-10-31 08:30:00|43864.7|43844.7|43873.6|43853.6|43876.1|43856.1|43846.1|43826.1|60
1730363700000|2024-10-31 08:35:00|43871.1|43851.1|43873.6|43853.6|43905.4|43885.4|43852.2|43832.2|60
1730364000000|2024-10-31 08:40:00|43875.4|43855.4|43865.4|43845.4|43875.4|43855.4|43847.9|43827.9|33
1730364300000|2024-10-31 08:45:00|43866.2|43846.2|43855.5|43835.5|43880.4|43860.4|43850.5|43830.5|29
1730364600000|2024-10-31 08:50:00|43858|43838|43871.2|43851.2|43871.2|43851.2|43843|43823|40
1730364900000|2024-10-31 08:55:00|43872.6|43852.6|43808|43788|43880.5|43860.5|43805.5|43785.5|92
1730365200000|2024-10-31 09:00:00|43807.3|43787.3|43922.3|43902.3|43922.3|43902.3|43753|43733|294
1730365500000|2024-10-31 09:05:00|43919.8|43899.8|43995.2|43975.2|44000.2|43980.2|43917.3|43897.3|293
1730365800000|2024-10-31 09:10:00|43998.4|43978.4|43960.2|43940.2|44017.7|43997.7|43950.2|43930.2|193
1730366100000|2024-10-31 09:15:00|43956.3|43936.3|43977.7|43957.7|43977.7|43957.7|43937.7|43917.7|77
1730366400000|2024-10-31 09:20:00|43976|43956|43965.2|43945.2|44005.2|43985.2|43957.7|43937.7|66
1730366700000|2024-10-31 09:25:00|43964.5|43944.5|43957.8|43937.8|43986|43966|43950.3|43930.3|65
1730367000000|2024-10-31 09:30:00|43955.3|43935.3|43930.3|43910.3|43965.3|43945.3|43922.1|43902.1|95
1730367300000|2024-10-31 09:35:00|43935.3|43915.3|43977.8|43957.8|43992.8|43972.8|43935.3|43915.3|95
1730367600000|2024-10-31 09:40:00|43969.6|43949.6|44005.3|43985.3|44010.3|43990.3|43960.3|43940.3|121
1730367900000|2024-10-31 09:45:00|44002.8|43982.8|43982.8|43962.8|44007.8|43987.8|43977.8|43957.8|71
1730368200000|2024-10-31 09:50:00|43985.3|43965.3|43952.9|43932.9|43990.3|43970.3|43947.9|43927.9|105
1730368500000|2024-10-31 09:55:00|43953.6|43933.6|43920|43900|43953.9|43933.9|43913.6|43893.6|75
1730368800000|2024-10-31 10:00:00|43919.3|43899.3|43867.9|43847.9|43919.3|43899.3|43867.9|43847.9|94
1730369100000|2024-10-31 10:05:00|43865.4|43845.4|43845.4|43825.4|43865.4|43845.4|43832.9|43812.9|168
1730369400000|2024-10-31 10:10:00|43847.9|43827.9|43845.4|43825.4|43858.6|43838.6|43842.9|43822.9|27
1730369700000|2024-10-31 10:15:00|43844.7|43824.7|43870.4|43850.4|43870.4|43850.4|43832.9|43812.9|75
1730370000000|2024-10-31 10:20:00|43869|43849|43850.5|43830.5|43890.4|43870.4|43850.5|43830.5|41
1730370300000|2024-10-31 10:25:00|43848|43828|43833|43813|43870.5|43850.5|43833|43813|35
1730370600000|2024-10-31 10:30:00|43835.5|43815.5|43793|43773|43843|43823|43785.5|43765.5|70
1730370900000|2024-10-31 10:35:00|43795.5|43775.5|43796.6|43776.6|43799.8|43779.8|43785.5|43765.5|60
1730371200000|2024-10-31 10:40:00|43797.3|43777.3|43779.1|43759.1|43804.1|43784.1|43774.1|43754.1|80
1730371500000|2024-10-31 10:45:00|43778.4|43758.4|43761.6|43741.6|43781.6|43761.6|43759.1|43739.1|111
1730371800000|2024-10-31 10:50:00|43762.3|43742.3|43731.6|43711.6|43764.1|43744.1|43726.6|43706.6|186
1730372100000|2024-10-31 10:55:00|43729.8|43709.8|43712.7|43692.7|43730.9|43710.9|43709.5|43689.5|173
1730372400000|2024-10-31 11:00:00|43715.2|43695.2|43725.2|43705.2|43745.2|43725.2|43700.2|43680.2|223
1730372700000|2024-10-31 11:05:00|43727.7|43707.7|43732.7|43712.7|43732.7|43712.7|43723.4|43703.4|72
1730373000000|2024-10-31 11:10:00|43735.2|43715.2|43750.2|43730.2|43756|43736|43735.2|43715.2|70
1730373300000|2024-10-31 11:15:00|43748.5|43728.5|43792.8|43772.8|43796|43776|43747.7|43727.7|61
1730373600000|2024-10-31 11:20:00|43797|43777|43792.8|43772.8|43801|43781|43780.3|43760.3|74
1730373900000|2024-10-31 11:25:00|43793.5|43773.5|43772.8|43752.8|43795.3|43775.3|43762.8|43742.8|81
1730374200000|2024-10-31 11:30:00|43774.6|43754.6|43777.8|43757.8|43777.8|43757.8|43762.1|43742.1|44
1730374500000|2024-10-31 11:35:00|43777.1|43757.1|43772.8|43752.8|43780.3|43760.3|43762.8|43742.8|53
1730374800000|2024-10-31 11:40:00|43772.1|43752.1|43768.6|43748.6|43772.1|43752.1|43742.8|43722.8|89
1730375100000|2024-10-31 11:45:00|43769.3|43749.3|43776.8|43756.8|43790|43770|43769.3|43749.3|103
1730375400000|2024-10-31 11:50:00|43778.6|43758.6|43829.3|43809.3|43834.3|43814.3|43776.8|43756.8|127
1730375700000|2024-10-31 11:55:00|43828.6|43808.6|43844.3|43824.3|43849.3|43829.3|43828.6|43808.6|142
1730376000000|2024-10-31 12:00:00|43845.1|43825.1|43900.8|43880.8|43910.8|43890.8|43845.1|43825.1|325
1730376300000|2024-10-31 12:05:00|43898.3|43878.3|43880.8|43860.8|43921.5|43901.5|43870.8|43850.8|194
1730376600000|2024-10-31 12:10:00|43888.3|43868.3|43930.8|43910.8|43930.8|43910.8|43875.1|43855.1|260
1730376900000|2024-10-31 12:15:00|43930.1|43910.1|43942.3|43922.3|43967.3|43947.3|43920.8|43900.8|352
1730377200000|2024-10-31 12:20:00|43943|43923|43974.1|43954.1|43974.8|43954.8|43943|43923|224
1730377500000|2024-10-31 12:25:00|43972.3|43952.3|43928.4|43908.4|43977.3|43957.3|43928.4|43908.4|214
1730377800000|2024-10-31 12:30:00|43929.1|43909.1|43984.8|43964.8|44003.4|43983.4|43910.9|43890.9|415
1730378100000|2024-10-31 12:35:00|43984.1|43964.1|43962.4|43942.4|43987.3|43967.3|43948.1|43928.1|368
1730378400000|2024-10-31 12:40:00|43961.6|43941.6|43954.9|43934.9|43974.9|43954.9|43948.1|43928.1|158
1730378700000|2024-10-31 12:45:00|43955.6|43935.6|43979.9|43959.9|43979.9|43959.9|43942.4|43922.4|182
1730379000000|2024-10-31 12:50:00|43980.6|43960.6|44036.3|44016.3|44105.3|44085.3|43980.6|43960.6|908
1730379300000|2024-10-31 12:55:00|44035.6|44015.6|44058.9|44038.9|44078.9|44058.9|43989.9|43969.9|327
1730379600000|2024-10-31 13:00:00|44060.6|44040.6|44092.5|44072.5|44097.1|44077.1|43992.4|43972.4|529
1730379900000|2024-10-31 13:05:00|44093.2|44073.2|44089.6|44069.6|44116.4|44096.4|44063.2|44043.2|621
1730380200000|2024-10-31 13:10:00|44092.1|44072.1|44081.8|44061.8|44107.2|44087.2|44070.7|44050.7|305
1730380500000|2024-10-31 13:15:00|44081.1|44061.1|44028.9|44008.9|44081.1|44061.1|44016.4|43996.4|245
1730380800000|2024-10-31 13:20:00|44026.4|44006.4|43992.9|43972.9|44031.4|44011.4|43962.9|43942.9|214
1730381100000|2024-10-31 13:25:00|43990.4|43970.4|44049.3|44029.3|44051.1|44031.1|43985.4|43965.4|265
1730381400000|2024-10-31 13:30:00|44046.8|44026.8|43971.5|43951.5|44051.8|44031.8|43966.5|43946.5|325
1730381700000|2024-10-31 13:35:00|43970.8|43950.8|43955.8|43935.8|43979|43959|43919.3|43899.3|400
1730382000000|2024-10-31 13:40:00|43956.5|43936.5|43986.5|43966.5|43989|43969|43945.8|43925.8|216
1730382300000|2024-10-31 13:45:00|43984.7|43964.7|43925.1|43905.1|43984.7|43964.7|43925.1|43905.1|440
1730382600000|2024-10-31 13:50:00|43924.4|43904.4|43939.1|43919.1|43960.1|43940.1|43897.6|43877.6|517
1730382900000|2024-10-31 13:55:00|43938.3|43918.3|43946.6|43926.6|44008.3|43988.3|43922.6|43902.6|415
1730383200000|2024-10-31 14:00:00|43945.9|43925.9|43865.9|43845.9|43946.6|43926.6|43865.1|43845.1|462
1730383500000|2024-10-31 14:05:00|43865.2|43845.2|43945.5|43925.5|43945.5|43925.5|43844.8|43824.8|532
1730383800000|2024-10-31 14:10:00|43947.3|43927.3|43904.1|43884.1|43947.3|43927.3|43904.1|43884.1|195
1730384100000|2024-10-31 14:15:00|43901.6|43881.6|44018.8|43998.8|44027|44007|43901.6|43881.6|339
1730384400000|2024-10-31 14:20:00|44018.1|43998.1|43954.5|43934.5|44018.1|43998.1|43954.5|43934.5|361
1730384700000|2024-10-31 14:25:00|43953.8|43933.8|43884.5|43864.5|43974.5|43954.5|43884.5|43864.5|340
1730385000000|2024-10-31 14:30:00|43883.8|43863.8|43879.9|43859.9|43910.2|43890.2|43864.2|43844.2|265
1730385300000|2024-10-31 14:35:00|43881.7|43861.7|43879.2|43859.2|43899.2|43879.2|43866.7|43846.7|164
1730385600000|2024-10-31 14:40:00|43876.7|43856.7|43800.3|43780.3|43881.7|43861.7|43792.8|43772.8|327
1730385900000|2024-10-31 14:45:00|43797.8|43777.8|43766.4|43746.4|43807.8|43787.8|43753.1|43733.1|342
1730386200000|2024-10-31 14:50:00|43765.7|43745.7|43811.4|43791.4|43832.1|43812.1|43753.9|43733.9|334
1730386500000|2024-10-31 14:55:00|43808.9|43788.9|43756.8|43736.8|43837.1|43817.1|43753.2|43733.2|517
1730386800000|2024-10-31 15:00:00|43755.3|43735.3|43707.1|43687.1|43756.8|43736.8|43698.9|43678.9|773
1730387100000|2024-10-31 15:05:00|43706.4|43686.4|43764.6|43744.6|43779.6|43759.6|43704.6|43684.6|372
1730387400000|2024-10-31 15:10:00|43759.6|43739.6|43757.2|43737.2|43769.7|43749.7|43738.9|43718.9|179
1730387700000|2024-10-31 15:15:00|43756.4|43736.4|43748.6|43728.6|43779.7|43759.7|43746.1|43726.1|250
1730388000000|2024-10-31 15:20:00|43750.4|43730.4|43778.6|43758.6|43796.8|43776.8|43746.1|43726.1|203
1730388300000|2024-10-31 15:25:00|43775.4|43755.4|43773.6|43753.6|43776.1|43756.1|43755.4|43735.4|225
1730388600000|2024-10-31 15:30:00|43771.1|43751.1|43756.2|43736.2|43776.1|43756.1|43738.7|43718.7|213
1730388900000|2024-10-31 15:35:00|43753.7|43733.7|43736.2|43716.2|43773.7|43753.7|43736.2|43716.2|132
1730389200000|2024-10-31 15:40:00|43735.5|43715.5|43723|43703|43736.2|43716.2|43712.3|43692.3|292
1730389500000|2024-10-31 15:45:00|43724.8|43704.8|43659.8|43639.8|43728|43708|43644.8|43624.8|452
1730389800000|2024-10-31 15:50:00|43659.1|43639.1|43664.4|43644.4|43673.7|43653.7|43639.8|43619.8|335
1730390100000|2024-10-31 15:55:00|43666.2|43646.2|43722.3|43702.3|43729.8|43709.8|43663|43643|453
1730390400000|2024-10-31 16:00:00|43719.8|43699.8|43657|43637|43719.8|43699.8|43650.2|43630.2|417
1730390700000|2024-10-31 16:05:00|43656.3|43636.3|43645.2|43625.2|43660.9|43640.9|43636.3|43616.3|408
1730391000000|2024-10-31 16:10:00|43643.4|43623.4|43662.7|43642.7|43662.7|43642.7|43627.7|43607.7|407
1730391300000|2024-10-31 16:15:00|43663.4|43643.4|43646|43626|43674.2|43654.2|43641|43621|215
1730391600000|2024-10-31 16:20:00|43646.7|43626.7|43642.8|43622.8|43678.5|43658.5|43641|43621|207
1730391900000|2024-10-31 16:25:00|43643.5|43623.5|43663.5|43643.5|43666.7|43646.7|43642.4|43622.4|237
1730392200000|2024-10-31 16:30:00|43662.8|43642.8|43667.4|43647.4|43697.8|43677.8|43662.8|43642.8|242
1730392500000|2024-10-31 16:35:00|43666.7|43646.7|43639.2|43619.2|43666.7|43646.7|43613.5|43593.5|309
1730392800000|2024-10-31 16:40:00|43641|43621|43661.4|43641.4|43661.4|43641.4|43628.5|43608.5|222
1730393100000|2024-10-31 16:45:00|43658.9|43638.9|43707.9|43687.9|43714.3|43694.3|43638.2|43618.2|388
1730393400000|2024-10-31 16:50:00|43707.1|43687.1|43739.3|43719.3|43741.1|43721.1|43696.1|43676.1|352
1730393700000|2024-10-31 16:55:00|43740|43720|43765|43745|43767.5|43747.5|43702.9|43682.9|1085
1730394000000|2024-10-31 17:00:00|43763.6|43743.6|43790.1|43770.1|43811.8|43791.8|43763.6|43743.6|556
1730394300000|2024-10-31 17:05:00|43789.3|43769.3|43820.1|43800.1|43820.1|43800.1|43785.1|43765.1|172
1730394600000|2024-10-31 17:10:00|43817.6|43797.6|43786.2|43766.2|43817.6|43797.6|43785.1|43765.1|114
1730394900000|2024-10-31 17:15:00|43785.4|43765.4|43765.8|43745.8|43785.4|43765.4|43760.1|43740.1|133
1730395200000|2024-10-31 17:20:00|43767.6|43747.6|43770.8|43750.8|43775.1|43755.1|43767.6|43747.6|82
1730395500000|2024-10-31 17:25:00|43772.6|43752.6|43752.6|43732.6|43775.1|43755.1|43750.1|43730.1|82
1730395800000|2024-10-31 17:30:00|43751.9|43731.9|43762.7|43742.7|43765.9|43745.9|43750.1|43730.1|44
1730396100000|2024-10-31 17:35:00|43763.4|43743.4|43770.2|43750.2|43775.2|43755.2|43762.7|43742.7|104
1730396400000|2024-10-31 17:40:00|43770.9|43750.9|43784.1|43764.1|43789.1|43769.1|43768.4|43748.4|73
1730396700000|2024-10-31 17:45:00|43786.6|43766.6|43767.7|43747.7|43786.6|43766.6|43757.7|43737.7|56
1730397000000|2024-10-31 17:50:00|43767|43747|43787.7|43767.7|43795.2|43775.2|43765.2|43745.2|71
1730397300000|2024-10-31 17:55:00|43787|43767|43780.2|43760.2|43787.7|43767.7|43770.2|43750.2|48
1730397600000|2024-10-31 18:00:00|43779.5|43759.5|43805.3|43785.3|43810.3|43790.3|43775.3|43755.3|83
1730397900000|2024-10-31 18:05:00|43809.6|43789.6|43800.3|43780.3|43817.8|43797.8|43800.3|43780.3|59
1730398200000|2024-10-31 18:10:00|43803.9|43783.9|43805.3|43785.3|43810.3|43790.3|43802.8|43782.8|39
1730398500000|2024-10-31 18:15:00|43811|43791|43820.3|43800.3|43820.3|43800.3|43805.3|43785.3|41
1730398800000|2024-10-31 18:20:00|43817.8|43797.8|43822.8|43802.8|43822.8|43802.8|43810.3|43790.3|55
1730399100000|2024-10-31 18:25:00|43820.3|43800.3|43817.9|43797.9|43825.3|43805.3|43812.9|43792.9|113
1730399400000|2024-10-31 18:30:00|43817.1|43797.1|43838.6|43818.6|43846.1|43826.1|43811.1|43791.1|120
1730399700000|2024-10-31 18:35:00|43837.9|43817.9|43831.1|43811.1|43846.1|43826.1|43831.1|43811.1|81
1730400000000|2024-10-31 18:40:00|43831.8|43811.8|43830.4|43810.4|43836.1|43816.1|43820.4|43800.4|51
1730400300000|2024-10-31 18:45:00|43832.9|43812.9|43853.6|43833.6|43858.6|43838.6|43827.9|43807.9|44
1730400600000|2024-10-31 18:50:00|43852.9|43832.9|43876.9|43856.9|43884.4|43864.4|43849.4|43829.4|76
1730400900000|2024-10-31 18:55:00|43879.4|43859.4|43896.9|43876.9|43900.1|43880.1|43874.4|43854.4|65
1730401200000|2024-10-31 19:00:00|43899.4|43879.4|43936.9|43916.9|43936.9|43916.9|43896.9|43876.9|104
1730401500000|2024-10-31 19:05:00|43939.4|43919.4|43960.8|43940.8|43963.3|43943.3|43937.6|43917.6|228
1730401800000|2024-10-31 19:10:00|43963.3|43943.3|43954.1|43934.1|43968.3|43948.3|43945.9|43925.9|170
1730402100000|2024-10-31 19:15:00|43955.9|43935.9|43952|43932|43958.4|43938.4|43943.4|43923.4|103
1730402400000|2024-10-31 19:20:00|43952.7|43932.7|43957|43937|43969.5|43949.5|43952.7|43932.7|50
1730402700000|2024-10-31 19:25:00|43956.3|43936.3|43952|43932|43957|43937|43951.3|43931.3|52
1730403000000|2024-10-31 19:30:00|43952.7|43932.7|43929.5|43909.5|43952.7|43932.7|43929.5|43909.5|65
1730403300000|2024-10-31 19:35:00|43928.8|43908.8|43942|43922|43942|43922|43927|43907|60
1730403600000|2024-10-31 19:40:00|43943.8|43923.8|43951|43931|43951.7|43931.7|43942|43922|46
1730403900000|2024-10-31 19:45:00|43951.7|43931.7|43967.8|43947.8|43971.4|43951.4|43951.7|43931.7|73
1730404200000|2024-10-31 19:50:00|43969.6|43949.6|43952.1|43932.1|43972.1|43952.1|43949.6|43929.6|76
1730404500000|2024-10-31 19:55:00|43951.4|43931.4|43944.6|43924.6|43955.3|43935.3|43941.4|43921.4|57
1730404800000|2024-10-31 20:00:00|43943.9|43923.9|43949.6|43929.6|43953.5|43933.5|43942.1|43922.1|73
1730405100000|2024-10-31 20:05:00|43950.3|43930.3|43955|43935|43961.8|43941.8|43949.6|43929.6|77
1730405400000|2024-10-31 20:10:00|43954.3|43934.3|43945.7|43925.7|43955|43935|43945|43925|26
1730405700000|2024-10-31 20:15:00|43945|43925|43947.5|43927.5|43952.5|43932.5|43943.2|43923.2|19
1730406000000|2024-10-31 20:20:00|43950|43930|43952.5|43932.5|43952.5|43932.5|43940|43920|65
1730406300000|2024-10-31 20:25:00|43955|43935|43965|43945|43970|43950|43950|43930|66
1730406600000|2024-10-31 20:30:00|43960|43940|43980.1|43960.1|43984.3|43964.3|43956.8|43936.8|86
1730406900000|2024-10-31 20:35:00|43977.6|43957.6|43954.4|43934.4|43977.6|43957.6|43954.4|43934.4|31
1730407200000|2024-10-31 20:40:00|43956.9|43936.9|43955.1|43935.1|43957.6|43937.6|43954.4|43934.4|24
1730407500000|2024-10-31 20:45:00|43957.6|43937.6|43967.6|43947.6|43968.3|43948.3|43955.1|43935.1|43
1730407800000|2024-10-31 20:50:00|43968.3|43948.3|43977.6|43957.6|43983.3|43963.3|43967.6|43947.6|55
1730408100000|2024-10-31 20:55:00|43980.1|43960.1|43976.6|43956.6|43980.1|43960.1|43969.1|43949.1|41
1730412000000|2024-10-31 22:00:00|43966.8|43946.8|43982.9|43962.9|43987.9|43967.9|43966.8|43946.8|44
1730412300000|2024-10-31 22:05:00|43985.4|43965.4|43990.4|43970.4|43997.2|43977.2|43985.4|43965.4|38
1730412600000|2024-10-31 22:10:00|43989.7|43969.7|43975.4|43955.4|43992.9|43972.9|43975.4|43955.4|17
1730412900000|2024-10-31 22:15:00|43977.9|43957.9|43975.4|43955.4|43978.6|43958.6|43975.4|43955.4|10
1730413200000|2024-10-31 22:20:00|43972.9|43952.9|43955.4|43935.4|43974.7|43954.7|43955.4|43935.4|30
1730413500000|2024-10-31 22:25:00|43953.7|43933.7|43945.5|43925.5|43953.7|43933.7|43943|43923|39
1730413800000|2024-10-31 22:30:00|43944.8|43924.8|43950.5|43930.5|43955.5|43935.5|43940.5|43920.5|62
1730414100000|2024-10-31 22:35:00|43951.2|43931.2|43961.2|43941.2|43961.2|43941.2|43951.2|43931.2|46
1730414400000|2024-10-31 22:40:00|43963.7|43943.7|43968.7|43948.7|43975.5|43955.5|43961.2|43941.2|26
1730414700000|2024-10-31 22:45:00|43963|43943|43955.5|43935.5|43963|43943|43954.1|43934.1|28
1730415000000|2024-10-31 22:50:00|43958|43938|43958|43938|43958|43938|43958|43938|9
1730415300000|2024-10-31 22:55:00|43958.8|43938.8|43958.1|43938.1|43960.6|43940.6|43958.1|43938.1|3
1730415600000|2024-10-31 23:00:00|43958.8|43938.8|43963.8|43943.8|43965.6|43945.6|43958.8|43938.8|49
1730415900000|2024-10-31 23:05:00|43962|43942|43971.3|43951.3|43971.3|43951.3|43962|43942|19
1730416200000|2024-10-31 23:10:00|43969.5|43949.5|43968.8|43948.8|43973.8|43953.8|43968.8|43948.8|13
1730416500000|2024-10-31 23:15:00|43973.8|43953.8|43982.8|43962.8|43984.5|43964.5|43973.8|43953.8|40
1730416800000|2024-10-31 23:20:00|43982|43962|43983.9|43963.9|43987.1|43967.1|43982|43962|15
1730417100000|2024-10-31 23:25:00|43984.6|43964.6|44010.7|43990.7|44010.7|43990.7|43983.9|43963.9|43
1730417400000|2024-10-31 23:30:00|44010|43990|44012.5|43992.5|44012.5|43992.5|44007.5|43987.5|28
1730417700000|2024-10-31 23:35:00|44013.2|43993.2|44010.7|43990.7|44013.2|43993.2|44008.9|43988.9|13
1730418000000|2024-10-31 23:40:00|44011.4|43991.4|44020.7|44000.7|44033.2|44013.2|44010.7|43990.7|33
1730418300000|2024-10-31 23:45:00|44018.2|43998.2|43993.9|43973.9|44018.2|43998.2|43993.9|43973.9|46
1730418600000|2024-10-31 23:50:00|43992.2|43972.2|43982.2|43962.2|43993.9|43973.9|43982.2|43962.2|8
1730418900000|2024-10-31 23:55:00|43981.5|43961.5|43986.5|43966.5|43989|43969|43974.7|43954.7|15
1730419200000|2024-11-01 00:00:00|43984.7|43964.7|44007.2|43987.2|44007.2|43987.2|43974.7|43954.7|42
1730419500000|2024-11-01 00:05:00|44005.8|43985.8|43998.6|43978.6|44009.7|43989.7|43995.8|43975.8|46
1730419800000|2024-11-01 00:10:00|44000.4|43980.4|44047.2|44027.2|44047.9|44027.9|44000.4|43980.4|73
1730420100000|2024-11-01 00:15:00|44047.9|44027.9|44038|44018|44057.2|44037.2|44027.2|44007.2|64
1730420400000|2024-11-01 00:20:00|44040.5|44020.5|44043|44023|44048|44028|44040.5|44020.5|12
1730420700000|2024-11-01 00:25:00|44040.5|44020.5|44038|44018|44045.5|44025.5|44035.5|44015.5|26
1730421000000|2024-11-01 00:30:00|44037.3|44017.3|44037.3|44017.3|44043|44023|44035.5|44015.5|17
1730421300000|2024-11-01 00:35:00|44038|44018|44036.6|44016.6|44045.5|44025.5|44036.6|44016.6|20
1730421600000|2024-11-01 00:40:00|44039.1|44019.1|44051.6|44031.6|44052.3|44032.3|44031.6|44011.6|49
1730421900000|2024-11-01 00:45:00|44049.1|44029.1|44030.9|44010.9|44051.6|44031.6|44030.9|44010.9|61
1730422200000|2024-11-01 00:50:00|44031.6|44011.6|44029.2|44009.2|44036.7|44016.7|44026|44006|39
1730422500000|2024-11-01 00:55:00|44028.5|44008.5|44024.2|44004.2|44029.2|44009.2|43993.5|43973.5|162
1730422800000|2024-11-01 01:00:00|44021.7|44001.7|44024.9|44004.9|44039.9|44019.9|43994.9|43974.9|489
1730423100000|2024-11-01 01:05:00|44025.6|44005.6|44016.7|43996.7|44027.4|44007.4|44004.9|43984.9|183
1730423400000|2024-11-01 01:10:00|44017.4|43997.4|44039.9|44019.9|44049.9|44029.9|44006.7|43986.7|111
1730423700000|2024-11-01 01:15:00|44040.6|44020.6|44060|44040|44062.5|44042.5|44032.4|44012.4|116
1730424000000|2024-11-01 01:20:00|44059.3|44039.3|44063.6|44043.6|44083.2|44063.2|44055|44035|140
1730424300000|2024-11-01 01:25:00|44062.9|44042.9|44049.3|44029.3|44070|44050|44046.8|44026.8|105
1730424600000|2024-11-01 01:30:00|44048.6|44028.6|44048.2|44028.2|44067.5|44047.5|44025|44005|167
1730424900000|2024-11-01 01:35:00|44047.5|44027.5|44005.3|43985.3|44047.5|44027.5|44005.3|43985.3|106
1730425200000|2024-11-01 01:40:00|44004.6|43984.6|43963.9|43943.9|44009.6|43989.6|43956.4|43936.4|112
1730425500000|2024-11-01 01:45:00|43963.2|43943.2|44016.5|43996.5|44024.7|44004.7|43963.2|43943.2|119
1730425800000|2024-11-01 01:50:00|44017.2|43997.2|44000.4|43980.4|44026.5|44006.5|43992.2|43972.2|150
1730426100000|2024-11-01 01:55:00|44001.1|43981.1|44003.6|43983.6|44022.2|44002.2|43977.9|43957.9|105
1730426400000|2024-11-01 02:00:00|44006.1|43986.1|43962.9|43942.9|44021.1|44001.1|43952.5|43932.5|172
1730426700000|2024-11-01 02:05:00|43961.1|43941.1|43936.1|43916.1|43996.1|43976.1|43936.1|43916.1|84
1730427000000|2024-11-01 02:10:00|43938.6|43918.6|43893.7|43873.7|43948.6|43928.6|43886.2|43866.2|146
1730427300000|2024-11-01 02:15:00|43891.2|43871.2|43936.2|43916.2|43936.2|43916.2|43888.7|43868.7|45
1730427600000|2024-11-01 02:20:00|43936.9|43916.9|43956.2|43936.2|43958.7|43938.7|43928.7|43908.7|53
1730427900000|2024-11-01 02:25:00|43959.4|43939.4|43954.4|43934.4|43961.2|43941.2|43926.2|43906.2|39
1730428200000|2024-11-01 02:30:00|43955.1|43935.1|43938|43918|43958.7|43938.7|43908.7|43888.7|91
1730428500000|2024-11-01 02:35:00|43938.7|43918.7|43900.5|43880.5|43943.7|43923.7|43900.5|43880.5|78
1730428800000|2024-11-01 02:40:00|43899.8|43879.8|43959.5|43939.5|43966.3|43946.3|43890.5|43870.5|108
1730429100000|2024-11-01 02:45:00|43960.9|43940.9|43956.3|43936.3|43976.3|43956.3|43946.3|43926.3|46
1730429400000|2024-11-01 02:50:00|43951.3|43931.3|43949.5|43929.5|43967|43947|43926.3|43906.3|67
1730429700000|2024-11-01 02:55:00|43952.7|43932.7|43999.5|43979.5|44004.5|43984.5|43934.5|43914.5|60
1730430000000|2024-11-01 03:00:00|43997.7|43977.7|43969.5|43949.5|44002|43982|43969.5|43949.5|47
1730430300000|2024-11-01 03:05:00|43968.8|43948.8|43989.5|43969.5|43992|43972|43959.5|43939.5|50
1730430600000|2024-11-01 03:10:00|43990.2|43970.2|43995.3|43975.3|44000.3|43980.3|43977|43957|58
1730430900000|2024-11-01 03:15:00|43992.8|43972.8|44016|43996|44017.8|43997.8|43976|43956|89
1730431200000|2024-11-01 03:20:00|44013.5|43993.5|44014.2|43994.2|44021.7|44001.7|44003.5|43983.5|127
1730431500000|2024-11-01 03:25:00|44013.5|43993.5|44029.9|44009.9|44032.4|44012.4|44001.7|43981.7|61
1730431800000|2024-11-01 03:30:00|44029.2|44009.2|44057.4|44037.4|44057.4|44037.4|44022.4|44002.4|85
1730432100000|2024-11-01 03:35:00|44058.1|44038.1|44097.5|44077.5|44100|44080|44049.2|44029.2|187
1730432400000|2024-11-01 03:40:00|44100|44080|44133.9|44113.9|44136.4|44116.4|44096.8|44076.8|134
1730432700000|2024-11-01 03:45:00|44134.6|44114.6|44167.5|44147.5|44167.5|44147.5|44133.2|44113.2|203
1730433000000|2024-11-01 03:50:00|44168.2|44148.2|44170|44150|44175.7|44155.7|44165|44145|103
1730433300000|2024-11-01 03:55:00|44171.1|44151.1|44170|44150|44175|44155|44165|44145|78
1730433600000|2024-11-01 04:00:00|44168.2|44148.2|44170|44150|44175.7|44155.7|44167.5|44147.5|69
1730433900000|2024-11-01 04:05:00|44171.8|44151.8|44142.6|44122.6|44175|44155|44142.6|44122.6|83
1730434200000|2024-11-01 04:10:00|44144.3|44124.3|44135.1|44115.1|44145.8|44125.8|44135.1|44115.1|52
1730434500000|2024-11-01 04:15:00|44130.1|44110.1|44150.1|44130.1|44150.8|44130.8|44130.1|44110.1|32
1730434800000|2024-11-01 04:20:00|44151.9|44131.9|44139.4|44119.4|44151.9|44131.9|44134.4|44114.4|31
1730435100000|2024-11-01 04:25:00|44136.9|44116.9|44156.9|44136.9|44159.4|44139.4|44136.9|44116.9|26
1730435400000|2024-11-01 04:30:00|44157.6|44137.6|44169.4|44149.4|44171.9|44151.9|44154.4|44134.4|61
1730435700000|2024-11-01 04:35:00|44171.2|44151.2|44172.6|44152.6|44172.6|44152.6|44169.4|44149.4|9
1730436000000|2024-11-01 04:40:00|44172.7|44152.7|44175.9|44155.9|44175.9|44155.9|44169.5|44149.5|31
1730436300000|2024-11-01 04:45:00|44175.2|44155.2|44167.7|44147.7|44178.4|44158.4|44167|44147|35
1730436600000|2024-11-01 04:50:00|44169.5|44149.5|44162.7|44142.7|44169.5|44149.5|44157.7|44137.7|26
1730436900000|2024-11-01 04:55:00|44163.4|44143.4|44170.9|44150.9|44174.1|44154.1|44163.4|44143.4|29
1730437200000|2024-11-01 05:00:00|44171.6|44151.6|44150.2|44130.2|44182.7|44162.7|44150.2|44130.2|97
1730437500000|2024-11-01 05:05:00|44152.7|44132.7|44157.7|44137.7|44162.7|44142.7|44150.2|44130.2|31
1730437800000|2024-11-01 05:10:00|44160.2|44140.2|44121|44101|44162.7|44142.7|44120.3|44100.3|57
1730438100000|2024-11-01 05:15:00|44120.3|44100.3|44115.3|44095.3|44124.6|44104.6|44108.9|44088.9|31
1730438400000|2024-11-01 05:20:00|44114.6|44094.6|44078.2|44058.2|44121.4|44101.4|44078.2|44058.2|105
1730438700000|2024-11-01 05:25:00|44077.5|44057.5|44070|44050|44082.5|44062.5|44065|44045|60
1730439000000|2024-11-01 05:30:00|44069.3|44049.3|44040.7|44020.7|44076.4|44056.4|44040.7|44020.7|155
1730439300000|2024-11-01 05:35:00|44042.5|44022.5|44030.7|44010.7|44045.7|44025.7|44026.4|44006.4|104
1730439600000|2024-11-01 05:40:00|44028.2|44008.2|43999|43979|44043.3|44023.3|43996.5|43976.5|90
1730439900000|2024-11-01 05:45:00|44000.8|43980.8|43970.8|43950.8|44015.8|43995.8|43970.1|43950.1|128
1730440200000|2024-11-01 05:50:00|43968.3|43948.3|43990.8|43970.8|43993.3|43973.3|43968.3|43948.3|60
1730440500000|2024-11-01 05:55:00|43990.1|43970.1|44033.3|44013.3|44040.8|44020.8|43988.3|43968.3|40
1730440800000|2024-11-01 06:00:00|44032.6|44012.6|44028.3|44008.3|44048.3|44028.3|44025.8|44005.8|66
1730441100000|2024-11-01 06:05:00|44025.8|44005.8|44023.3|44003.3|44030.8|44010.8|44003.3|43983.3|41
1730441400000|2024-11-01 06:10:00|44020.8|44000.8|44013.4|43993.4|44030.8|44010.8|44010.9|43990.9|33
1730441700000|2024-11-01 06:15:00|44015.9|43995.9|43975.9|43955.9|44018.4|43998.4|43975.9|43955.9|46
1730442000000|2024-11-01 06:20:00|43975.2|43955.2|44003.4|43983.4|44018.4|43998.4|43973.4|43953.4|45
1730442300000|2024-11-01 06:25:00|44002.7|43982.7|43988.4|43968.4|44003.4|43983.4|43985.9|43965.9|30
1730442600000|2024-11-01 06:30:00|43987.7|43967.7|44005.9|43985.9|44020.9|44000.9|43980.9|43960.9|35
1730442900000|2024-11-01 06:35:00|44006.6|43986.6|44023.4|44003.4|44028.4|44008.4|43993.4|43973.4|29
1730443200000|2024-11-01 06:40:00|44022.7|44002.7|44003.9|43983.9|44023.4|44003.4|43994.6|43974.6|46
1730443500000|2024-11-01 06:45:00|44004.6|43984.6|44018.9|43998.9|44033.2|44013.2|44004.6|43984.6|19
1730443800000|2024-11-01 06:50:00|44016.4|43996.4|43993.9|43973.9|44018.9|43998.9|43978.9|43958.9|72
1730444100000|2024-11-01 06:55:00|43996.4|43976.4|43991.4|43971.4|43998.9|43978.9|43978.9|43958.9|55
1730444400000|2024-11-01 07:00:00|43988.9|43968.9|43958.9|43938.9|43993.9|43973.9|43956.4|43936.4|134
1730444700000|2024-11-01 07:05:00|43953.9|43933.9|43923.9|43903.9|43956.4|43936.4|43918.2|43898.2|106
1730445000000|2024-11-01 07:10:00|43914.6|43894.6|43871.5|43851.5|43914.6|43894.6|43866.5|43846.5|169
1730445300000|2024-11-01 07:15:00|43870.8|43850.8|43823.7|43803.7|43870.8|43850.8|43818.7|43798.7|214
1730445600000|2024-11-01 07:20:00|43821.2|43801.2|43839.4|43819.4|43839.4|43819.4|43814.8|43794.8|157
1730445900000|2024-11-01 07:25:00|43836.9|43816.9|43793|43773|43836.9|43816.9|43780.5|43760.5|151
1730446200000|2024-11-01 07:30:00|43790.5|43770.5|43795.5|43775.5|43803|43783|43770.5|43750.5|138
1730446500000|2024-11-01 07:35:00|43796.2|43776.2|43785.6|43765.6|43801.2|43781.2|43784.2|43764.2|144
1730446800000|2024-11-01 07:40:00|43780.6|43760.6|43793.1|43773.1|43794.9|43774.9|43778.1|43758.1|144
1730447100000|2024-11-01 07:45:00|43793.8|43773.8|43796.7|43776.7|43810.6|43790.6|43793.8|43773.8|87
1730447400000|2024-11-01 07:50:00|43797.4|43777.4|43810.6|43790.6|43810.6|43790.6|43780.6|43760.6|76
1730447700000|2024-11-01 07:55:00|43808.8|43788.8|43873.8|43853.8|43873.8|43853.8|43804.9|43784.9|187
1730448000000|2024-11-01 08:00:00|43870.3|43850.3|43916.3|43896.3|43948.8|43928.8|43838.8|43818.8|316
1730448300000|2024-11-01 08:05:00|43922.7|43902.7|43917.5|43897.5|43938.1|43918.1|43900|43880|103
1730448600000|2024-11-01 08:10:00|43915.7|43895.7|43950.7|43930.7|43958.2|43938.2|43897.5|43877.5|139
1730448900000|2024-11-01 08:15:00|43951.4|43931.4|43953.2|43933.2|43958.2|43938.2|43936.8|43916.8|100
1730449200000|2024-11-01 08:20:00|43953.9|43933.9|43955.7|43935.7|43965.7|43945.7|43943.2|43923.2|70
1730449500000|2024-11-01 08:25:00|43953.9|43933.9|43949.6|43929.6|43966.4|43946.4|43938.9|43918.9|77
1730449800000|2024-11-01 08:30:00|43952.1|43932.1|43911.4|43891.4|43952.1|43932.1|43911.4|43891.4|116
1730450100000|2024-11-01 08:35:00|43912.1|43892.1|43919|43899|43926.4|43906.4|43894|43874|56
1730450400000|2024-11-01 08:40:00|43919.7|43899.7|43956.5|43936.5|43961.5|43941.5|43899|43879|58
1730450700000|2024-11-01 08:45:00|43957.2|43937.2|43952.2|43932.2|43959|43939|43931.5|43911.5|30
1730451000000|2024-11-01 08:50:00|43952.9|43932.9|43947.9|43927.9|43957.9|43937.9|43927.9|43907.9|61
1730451300000|2024-11-01 08:55:00|43947.2|43927.2|43929|43909|43967.9|43947.9|43929|43909|42
1730451600000|2024-11-01 09:00:00|43936.5|43916.5|43956.5|43936.5|43970.4|43950.4|43916.5|43896.5|187
1730451900000|2024-11-01 09:05:00|43957.2|43937.2|44007.3|43987.3|44007.3|43987.3|43939|43919|149
1730452200000|2024-11-01 09:10:00|44009.1|43989.1|44096.9|44076.9|44104.4|44084.4|44009.1|43989.1|240
1730452500000|2024-11-01 09:15:00|44097.6|44077.6|44074.4|44054.4|44131.9|44111.9|44061.2|44041.2|204
1730452800000|2024-11-01 09:20:00|44076.9|44056.9|44090.1|44070.1|44105.8|44085.8|44066.2|44046.2|82
1730453100000|2024-11-01 09:25:00|44087.6|44067.6|44112.6|44092.6|44127.6|44107.6|44087.6|44067.6|175
1730453400000|2024-11-01 09:30:00|44115.1|44095.1|44102.6|44082.6|44117.6|44097.6|44082.6|44062.6|90
1730453700000|2024-11-01 09:35:00|44104.4|44084.4|44042.6|44022.6|44105.8|44085.8|44041.9|44021.9|79
1730454000000|2024-11-01 09:40:00|44041.9|44021.9|44013.4|43993.4|44046.9|44026.9|43996.3|43976.3|93
1730454300000|2024-11-01 09:45:00|44015.2|43995.2|43992.7|43972.7|44015.2|43995.2|43982.7|43962.7|74
1730454600000|2024-11-01 09:50:00|43990.2|43970.2|44017.7|43997.7|44025.2|44005.2|43990.2|43970.2|64
1730454900000|2024-11-01 09:55:00|44017|43997|44000.2|43980.2|44027.7|44007.7|44000.2|43980.2|77
1730455200000|2024-11-01 10:00:00|44002.7|43982.7|43982.7|43962.7|44005.2|43985.2|43962|43942|56
1730455500000|2024-11-01 10:05:00|43984.1|43964.1|43985.2|43965.2|43999.1|43979.1|43982.7|43962.7|32
1730455800000|2024-11-01 10:10:00|43982.7|43962.7|43992.8|43972.8|44005.9|43985.9|43977.7|43957.7|33
1730456100000|2024-11-01 10:15:00|43992.1|43972.1|43967.1|43947.1|43998.5|43978.5|43964.6|43944.6|27
1730456400000|2024-11-01 10:20:00|43967.8|43947.8|43964.6|43944.6|43988.5|43968.5|43962.1|43942.1|38
1730456700000|2024-11-01 10:25:00|43965.3|43945.3|43963.9|43943.9|43986|43966|43960.7|43940.7|41
1730457000000|2024-11-01 10:30:00|43963.2|43943.2|43950.7|43930.7|43968.2|43948.2|43947.5|43927.5|97
1730457300000|2024-11-01 10:35:00|43948.2|43928.2|43911.4|43891.4|43950.7|43930.7|43901.4|43881.4|117
1730457600000|2024-11-01 10:40:00|43913.3|43893.3|43899|43879|43913.3|43893.3|43890.8|43870.8|32
1730457900000|2024-11-01 10:45:00|43899.7|43879.7|43941.5|43921.5|43946.5|43926.5|43899|43879|40
1730458200000|2024-11-01 10:50:00|43939.7|43919.7|43966.5|43946.5|43968.3|43948.3|43938.3|43918.3|49
1730458500000|2024-11-01 10:55:00|43967.2|43947.2|43957.2|43937.2|43981.5|43961.5|43951.5|43931.5|54
1730458800000|2024-11-01 11:00:00|43957.9|43937.9|43959.7|43939.7|43974.7|43954.7|43954.7|43934.7|50
1730459100000|2024-11-01 11:05:00|43957.2|43937.2|43946.6|43926.6|43964.7|43944.7|43939|43919|53
1730459400000|2024-11-01 11:10:00|43943.4|43923.4|43912|43892|43946.6|43926.6|43912|43892|63
1730459700000|2024-11-01 11:15:00|43909.1|43889.1|43896.6|43876.6|43921.6|43901.6|43896.6|43876.6|49
1730460000000|2024-11-01 11:20:00|43895.9|43875.9|43899.1|43879.1|43901.6|43881.6|43890.9|43870.9|63
1730460300000|2024-11-01 11:25:00|43898.4|43878.4|43872.3|43852.3|43901.6|43881.6|43871.6|43851.6|43
1730460600000|2024-11-01 11:30:00|43874.1|43854.1|43856.6|43836.6|43874.1|43854.1|43845.9|43825.9|122
1730460900000|2024-11-01 11:35:00|43858.4|43838.4|43861.7|43841.7|43872.3|43852.3|43856.6|43836.6|75
1730461200000|2024-11-01 11:40:00|43859.2|43839.2|43887.4|43867.4|43887.4|43867.4|43834.2|43814.2|97
1730461500000|2024-11-01 11:45:00|43891.7|43871.7|43872.4|43852.4|43891.7|43871.7|43872.4|43852.4|39
1730461800000|2024-11-01 11:50:00|43874.9|43854.9|43907.4|43887.4|43907.4|43887.4|43872.4|43852.4|79
1730462100000|2024-11-01 11:55:00|43909.2|43889.2|43924.9|43904.9|43942.4|43922.4|43909.2|43889.2|90
1730462400000|2024-11-01 12:00:00|43924.2|43904.2|43845.8|43825.8|43927.4|43907.4|43836.9|43816.9|243
1730462700000|2024-11-01 12:05:00|43845.1|43825.1|43876.5|43856.5|43879.7|43859.7|43845.1|43825.1|191
1730463000000|2024-11-01 12:10:00|43877.2|43857.2|43918.6|43898.6|43961.1|43941.1|43874.7|43854.7|385
1730463300000|2024-11-01 12:15:00|43921.1|43901.1|43946.1|43926.1|43946.1|43926.1|43901.1|43881.1|117
1730463600000|2024-11-01 12:20:00|43946.8|43926.8|44003.5|43983.5|44003.5|43983.5|43946.8|43926.8|265
1730463900000|2024-11-01 12:25:00|44004.1|43984.1|43988.5|43968.5|44036.6|44016.6|43975.3|43955.3|331
1730464200000|2024-11-01 12:30:00|43990.3|43970.3|44035.6|44015.6|44082.4|44062.4|43962.1|43942.1|874
1730464500000|2024-11-01 12:35:00|44034.9|44014.9|44082|44062|44097|44077|44019.9|43999.9|588
1730464800000|2024-11-01 12:40:00|44089.5|44069.5|44082|44062|44110.6|44090.6|44056.7|44036.7|587
1730465100000|2024-11-01 12:45:00|44079.5|44059.5|44093.1|44073.1|44099.5|44079.5|44058.8|44038.8|248
1730465400000|2024-11-01 12:50:00|44093.8|44073.8|44222|44202|44234.5|44214.5|44077.4|44057.4|821
1730465700000|2024-11-01 12:55:00|44223.8|44203.8|44238.4|44218.4|44268.4|44248.4|44223.8|44203.8|695
1730466000000|2024-11-01 13:00:00|44235.9|44215.9|44315.1|44295.1|44326.9|44306.9|44209.1|44189.1|1247
1730466300000|2024-11-01 13:05:00|44316.9|44296.9|44347.7|44327.7|44393.3|44373.3|44309|44289|905
1730466600000|2024-11-01 13:10:00|44348.4|44328.4|44304.3|44284.3|44352.7|44332.7|44269.3|44249.3|515
1730466900000|2024-11-01 13:15:00|44303.2|44283.2|44311.8|44291.8|44345|44325|44303.2|44283.2|373
1730467200000|2024-11-01 13:20:00|44312.5|44292.5|44309.6|44289.6|44334.3|44314.3|44289.3|44269.3|525
1730467500000|2024-11-01 13:25:00|44312.1|44292.1|44286.4|44266.4|44317.1|44297.1|44243.2|44223.2|480
1730467800000|2024-11-01 13:30:00|44288.9|44268.9|44184.4|44164.4|44291.4|44271.4|44171.9|44151.9|638
1730468100000|2024-11-01 13:35:00|44183.7|44163.7|44243.3|44223.3|44243.3|44223.3|44151.9|44131.9|345
1730468400000|2024-11-01 13:40:00|44244|44224|44228.3|44208.3|44249|44229|44214|44194|247
1730468700000|2024-11-01 13:45:00|44223.3|44203.3|44161.2|44141.2|44226.5|44206.5|44150.5|44130.5|363
1730469000000|2024-11-01 13:50:00|44161.9|44141.9|44162.4|44142.4|44168|44148|44148|44128|276
1730469300000|2024-11-01 13:55:00|44159.9|44139.9|44145.3|44125.3|44189.9|44169.9|44132.1|44112.1|377
1730469600000|2024-11-01 14:00:00|44146|44126|44065.8|44045.8|44176|44156|44037.1|44017.1|1075
1730469900000|2024-11-01 14:05:00|44063.9|44043.9|43981.2|43961.2|44073.3|44053.3|43948|43928|991
1730470200000|2024-11-01 14:10:00|43978.7|43958.7|44012.6|43992.6|44024.4|44004.4|43969.8|43949.8|541
1730470500000|2024-11-01 14:15:00|44010.1|43990.1|43976.2|43956.2|44027.6|44007.6|43967.4|43947.4|336
1730470800000|2024-11-01 14:20:00|43975.5|43955.5|43957.4|43937.4|43980.1|43960.1|43918.5|43898.5|756
1730471100000|2024-11-01 14:25:00|43952.4|43932.4|43927.8|43907.8|43952.4|43932.4|43908.5|43888.5|389
1730471400000|2024-11-01 14:30:00|43928.5|43908.5|43883.3|43863.3|43943.5|43923.5|43841.9|43821.9|803
1730471700000|2024-11-01 14:35:00|43884|43864|43912.2|43892.2|43937.2|43917.2|43883.3|43863.3|361
1730472000000|2024-11-01 14:40:00|43909.7|43889.7|43863.3|43843.3|43909.7|43889.7|43851.2|43831.2|396
1730472300000|2024-11-01 14:45:00|43864|43844|43889.7|43869.7|43890.4|43870.4|43820.1|43800.1|395
1730472600000|2024-11-01 14:50:00|43892.2|43872.2|43912.9|43892.9|43927.2|43907.2|43870.8|43850.8|334
1730472900000|2024-11-01 14:55:00|43912.2|43892.2|43961.1|43941.1|43961.1|43941.1|43876.5|43856.5|317
1730473200000|2024-11-01 15:00:00|43962.9|43942.9|43939.8|43919.8|43962.9|43942.9|43901.1|43881.1|266
1730473500000|2024-11-01 15:05:00|43937.9|43917.9|43936.2|43916.2|43939.3|43919.3|43902.3|43882.3|241
1730473800000|2024-11-01 15:10:00|43938|43918|43950.9|43930.9|43993.7|43973.7|43926.2|43906.2|309
1730474100000|2024-11-01 15:15:00|43950.2|43930.2|43952.3|43932.3|43962.3|43942.3|43932.3|43912.3|196
1730474400000|2024-11-01 15:20:00|43954.8|43934.8|43984.8|43964.8|43989.8|43969.8|43933.4|43913.4|301
1730474700000|2024-11-01 15:25:00|43985.5|43965.5|44018|43998|44019.8|43999.8|43977.8|43957.8|271
1730475000000|2024-11-01 15:30:00|44018.7|43998.7|44008.7|43988.7|44039.9|44019.9|43992.4|43972.4|209
1730475300000|2024-11-01 15:35:00|44006.2|43986.2|44005.6|43985.6|44021.3|44001.3|43976.2|43956.2|130
1730475600000|2024-11-01 15:40:00|44004.9|43984.9|44003.8|43983.8|44022|44002|43996.3|43976.3|183
1730475900000|2024-11-01 15:45:00|44003.1|43983.1|43918.1|43898.1|44003.1|43983.1|43912.4|43892.4|300
1730476200000|2024-11-01 15:50:00|43917.4|43897.4|43971.3|43951.3|43973.1|43953.1|43917.4|43897.4|144
1730476500000|2024-11-01 15:55:00|43968.8|43948.8|43971.3|43951.3|43983.8|43963.8|43948.1|43928.1|138
1730476800000|2024-11-01 16:00:00|43970.6|43950.6|44020.2|44000.2|44022.7|44002.7|43953.8|43933.8|211
1730477100000|2024-11-01 16:05:00|44022.7|44002.7|43987.7|43967.7|44030.2|44010.2|43982.7|43962.7|215
1730477400000|2024-11-01 16:10:00|43985.2|43965.2|43967.8|43947.8|43995.2|43975.2|43967.8|43947.8|109
1730477700000|2024-11-01 16:15:00|43967.1|43947.1|44012.8|43992.8|44012.8|43992.8|43952.8|43932.8|171
1730478000000|2024-11-01 16:20:00|44012.1|43992.1|43995.3|43975.3|44042.8|44022.8|43990.3|43970.3|337
1730478300000|2024-11-01 16:25:00|43992.8|43972.8|44019.9|43999.9|44024.2|44004.2|43987.8|43967.8|271
1730478600000|2024-11-01 16:30:00|44021.7|44001.7|44030.3|44010.3|44037.8|44017.8|44011.7|43991.7|253
1730478900000|2024-11-01 16:35:00|44029.6|44009.6|44030.3|44010.3|44040.3|44020.3|44027.8|44007.8|155
1730479200000|2024-11-01 16:40:00|44027.8|44007.8|43999|43979|44027.8|44007.8|43982.9|43962.9|228
1730479500000|2024-11-01 16:45:00|43997.2|43977.2|44059.7|44039.7|44074|44054|43997.2|43977.2|438
1730479800000|2024-11-01 16:50:00|44061.5|44041.5|44051.5|44031.5|44079|44059|44046.5|44026.5|197
1730480100000|2024-11-01 16:55:00|44050.8|44030.8|44058.4|44038.4|44084|44064|44043.4|44023.4|942
1730480400000|2024-11-01 17:00:00|44055.2|44035.2|43990.2|43970.2|44057.7|44037.7|43977|43957|283
1730480700000|2024-11-01 17:05:00|43987.7|43967.7|43975.2|43955.2|43993.4|43973.4|43969.5|43949.5|83
1730481000000|2024-11-01 17:10:00|43972.7|43952.7|43988.4|43968.4|43991.6|43971.6|43960.2|43940.2|209
1730481300000|2024-11-01 17:15:00|43986.6|43966.6|43954.6|43934.6|43989.1|43969.1|43954.6|43934.6|72
1730481600000|2024-11-01 17:20:00|43955.2|43935.2|43952.8|43932.8|43970.3|43950.3|43952.8|43932.8|57
1730481900000|2024-11-01 17:25:00|43950.3|43930.3|43948.2|43928.2|43957.8|43937.8|43937.8|43917.8|93
1730482200000|2024-11-01 17:30:00|43947.5|43927.5|43915|43895|43947.5|43927.5|43915|43895|158
1730482500000|2024-11-01 17:35:00|43915.7|43895.7|43901.4|43881.4|43921.4|43901.4|43893.9|43873.9|330
1730482800000|2024-11-01 17:40:00|43900.8|43880.8|43886.5|43866.5|43903.9|43883.9|43886.5|43866.5|169
1730483100000|2024-11-01 17:45:00|43884|43864|43874|43854|43891.5|43871.5|43859|43839|90
1730483400000|2024-11-01 17:50:00|43874.7|43854.7|43876.5|43856.5|43894|43874|43874.7|43854.7|121
1730483700000|2024-11-01 17:55:00|43879|43859|43880.8|43860.8|43894.7|43874.7|43875.8|43855.8|77
1730484000000|2024-11-01 18:00:00|43883.3|43863.3|43876.5|43856.5|43889|43869|43874|43854|41
1730484300000|2024-11-01 18:05:00|43879|43859|43859|43839|43879|43859|43857.7|43837.7|91
1730484600000|2024-11-01 18:10:00|43858.4|43838.4|43866.6|43846.6|43868.4|43848.4|43853.4|43833.4|81
1730484900000|2024-11-01 18:15:00|43869.1|43849.1|43869.1|43849.1|43879.8|43859.8|43866.6|43846.6|52
1730485200000|2024-11-01 18:20:00|43868.4|43848.4|43894.1|43874.1|43894.1|43874.1|43856.6|43836.6|113
1730485500000|2024-11-01 18:25:00|43892.7|43872.7|43876.6|43856.6|43892.7|43872.7|43876.6|43856.6|61
1730485800000|2024-11-01 18:30:00|43877.3|43857.3|43889.1|43869.1|43894.1|43874.1|43876.6|43856.6|29
1730486100000|2024-11-01 18:35:00|43886.6|43866.6|43908|43888|43908|43888|43884.1|43864.1|71
1730486400000|2024-11-01 18:40:00|43906.2|43886.2|43890.5|43870.5|43908|43888|43885.5|43865.5|39
1730486700000|2024-11-01 18:45:00|43891.2|43871.2|43903.1|43883.1|43908.1|43888.1|43890.5|43870.5|43
1730487000000|2024-11-01 18:50:00|43903.7|43883.7|43906.9|43886.9|43906.9|43886.9|43898.1|43878.1|52
1730487300000|2024-11-01 18:55:00|43905.1|43885.1|43912|43892|43922|43902|43900.1|43880.1|63
1730487600000|2024-11-01 19:00:00|43914.5|43894.5|43917|43897|43919.5|43899.5|43909.5|43889.5|26
1730487900000|2024-11-01 19:05:00|43917.7|43897.7|43957|43937|43957|43937|43917|43897|92
1730488200000|2024-11-01 19:10:00|43957.7|43937.7|43962|43942|43964.5|43944.5|43954.5|43934.5|86
1730488500000|2024-11-01 19:15:00|43961.3|43941.3|43946.4|43926.4|43961.3|43941.3|43946.4|43926.4|21
1730488800000|2024-11-01 19:20:00|43947|43927|43948.9|43928.9|43957|43937|43944.5|43924.5|98
1730489100000|2024-11-01 19:25:00|43951.4|43931.4|43940|43920|43952.5|43932.5|43940|43920|101
1730489400000|2024-11-01 19:30:00|43937.5|43917.5|43908.9|43888.9|43937.5|43917.5|43908.2|43888.2|105
1730489700000|2024-11-01 19:35:00|43911.4|43891.4|43908.2|43888.2|43918.2|43898.2|43908.2|43888.2|28
1730490000000|2024-11-01 19:40:00|43908.9|43888.9|43900.8|43880.8|43910.7|43890.7|43898.2|43878.2|54
1730490300000|2024-11-01 19:45:00|43898.3|43878.3|43855.8|43835.8|43898.3|43878.3|43855.8|43835.8|43
1730490600000|2024-11-01 19:50:00|43853.3|43833.3|43839.4|43819.4|43853.3|43833.3|43835.6|43815.6|87
1730490900000|2024-11-01 19:55:00|43841.9|43821.9|43843.8|43823.8|43844.4|43824.4|43833.1|43813.1|93
1730491200000|2024-11-01 20:00:00|43844.4|43824.4|43857|43837|43859.5|43839.5|43844.4|43824.4|67
1730491500000|2024-11-01 20:05:00|43854.5|43834.5|43842|43822|43854.5|43834.5|43838.8|43818.8|44
1730491800000|2024-11-01 20:10:00|43842.7|43822.7|43862|43842|43864.5|43844.5|43842.7|43822.7|33
1730492100000|2024-11-01 20:15:00|43859.5|43839.5|43857|43837|43862|43842|43852|43832|36
1730492400000|2024-11-01 20:20:00|43857.7|43837.7|43852|43832|43857.7|43837.7|43852|43832|13
1730492700000|2024-11-01 20:25:00|43854.5|43834.5|43857.1|43837.1|43859.5|43839.5|43852|43832|35
1730493000000|2024-11-01 20:30:00|43856.4|43836.4|43854.6|43834.6|43857.1|43837.1|43849.6|43829.6|23
1730493300000|2024-11-01 20:35:00|43853.9|43833.9|43854.6|43834.6|43854.6|43834.6|43849.6|43829.6|18
1730493600000|2024-11-01 20:40:00|43853.9|43833.9|43833.9|43813.9|43853.9|43833.9|43833.9|43813.9|95
1730493900000|2024-11-01 20:45:00|43833.2|43813.2|43827.1|43807.1|43834.6|43814.6|43827.1|43807.1|53
1730494200000|2024-11-01 20:50:00|43824.6|43804.6|43807.8|43787.8|43824.6|43804.6|43806.5|43786.5|71
1730494500000|2024-11-01 20:55:00|43809.6|43789.6|43815.3|43795.3|43819.7|43799.7|43809.6|43789.6|51
1730674800000|2024-11-03 23:00:00|43899.8|43879.8|43913|43893|43919.9|43899.9|43863|43843|582
1730675100000|2024-11-03 23:05:00|43907.4|43887.4|43945.5|43925.5|43959.3|43939.3|43899.2|43879.2|412
1730675400000|2024-11-03 23:10:00|43944.9|43924.9|43974.3|43954.3|43981.8|43961.8|43939.3|43919.3|136
1730675700000|2024-11-03 23:15:00|43973.6|43953.6|43979.3|43959.3|43986.8|43966.8|43971.8|43951.8|81
1730676000000|2024-11-03 23:20:00|43981.8|43961.8|43989.3|43969.3|43994.9|43974.9|43981.8|43961.8|146
1730676300000|2024-11-03 23:25:00|43991.8|43971.8|44019.3|43999.3|44019.3|43999.3|43981.2|43961.2|274
1730676600000|2024-11-03 23:30:00|44018.7|43998.7|44061.8|44041.8|44064.3|44044.3|44014.3|43994.3|293
1730676900000|2024-11-03 23:35:00|44059.3|44039.3|44051.9|44031.9|44064.3|44044.3|44048.7|44028.7|193
1730677200000|2024-11-03 23:40:00|44052.5|44032.5|44051.9|44031.9|44056.9|44036.9|44044.4|44024.4|226
1730677500000|2024-11-03 23:45:00|44051.3|44031.3|44069.4|44049.4|44069.4|44049.4|44049.4|44029.4|153
1730677800000|2024-11-03 23:50:00|44070|44050|44061.9|44041.9|44075|44055|44059.4|44039.4|246
1730678100000|2024-11-03 23:55:00|44064.4|44044.4|44061.9|44041.9|44069.4|44049.4|44056.9|44036.9|148
1730678400000|2024-11-04 00:00:00|44059.4|44039.4|44074.5|44054.5|44084.4|44064.4|44056.9|44036.9|145
1730678700000|2024-11-04 00:05:00|44072|44052|44087|44067|44104.5|44084.5|44072|44052|158
1730679000000|2024-11-04 00:10:00|44084.5|44064.5|44034.5|44014.5|44089.5|44069.5|44027|44007|190
1730679300000|2024-11-04 00:15:00|44032|44012|44049.5|44029.5|44054.5|44034.5|44032|44012|114
1730679600000|2024-11-04 00:20:00|44047|44027|44079.5|44059.5|44082|44062|44043.9|44023.9|127
1730679900000|2024-11-04 00:25:00|44078.9|44058.9|44108.9|44088.9|44112.7|44092.7|44077|44057|137
1730680200000|2024-11-04 00:30:00|44107|44087|44117.1|44097.1|44122|44102|44104.5|44084.5|185
1730680500000|2024-11-04 00:35:00|44118.9|44098.9|44111.5|44091.5|44123.9|44103.9|44102.7|44082.7|171
1730680800000|2024-11-04 00:40:00|44114|44094|44121.5|44101.5|44124|44104|44111.5|44091.5|119
1730681100000|2024-11-04 00:45:00|44119|44099|44155.2|44135.2|44159|44139|44116.5|44096.5|198
1730681400000|2024-11-04 00:50:00|44157.7|44137.7|44214.6|44194.6|44217.7|44197.7|44155.2|44135.2|305
1730681700000|2024-11-04 00:55:00|44217.1|44197.1|44202.1|44182.1|44235.3|44215.3|44194.6|44174.6|283
1730682000000|2024-11-04 01:00:00|44202.8|44182.8|44257.8|44237.8|44257.8|44237.8|44202.1|44182.1|406
1730682300000|2024-11-04 01:05:00|44257.2|44237.2|44216.6|44196.6|44262.2|44242.2|44194|44174|280
1730682600000|2024-11-04 01:10:00|44217.2|44197.2|44216.6|44196.6|44224.1|44204.1|44191.6|44171.6|176
1730682900000|2024-11-04 01:15:00|44216|44196|44249.7|44229.7|44256.6|44236.6|44214.1|44194.1|186
1730683200000|2024-11-04 01:20:00|44250.3|44230.3|44273.5|44253.5|44279.1|44259.1|44245.3|44225.3|248
1730683500000|2024-11-04 01:25:00|44274.1|44254.1|44231|44211|44285.4|44265.4|44222.9|44202.9|207
1730683800000|2024-11-04 01:30:00|44232.9|44212.9|44181|44161|44252.9|44232.9|44165.4|44145.4|205
1730684100000|2024-11-04 01:35:00|44181.6|44161.6|44129.8|44109.8|44181.6|44161.6|44127.9|44107.9|212
1730684400000|2024-11-04 01:40:00|44132.3|44112.3|44165.4|44145.4|44175.4|44155.4|44117.9|44097.9|189
1730684700000|2024-11-04 01:45:00|44166.1|44146.1|44177.9|44157.9|44184.2|44164.2|44149.8|44129.8|163
1730685000000|2024-11-04 01:50:00|44181.1|44161.1|44181.7|44161.7|44201.1|44181.1|44168|44148|185
1730685300000|2024-11-04 01:55:00|44181.1|44161.1|44184.9|44164.9|44231.1|44211.1|44171.7|44151.7|172
1730685600000|2024-11-04 02:00:00|44182.4|44162.4|44176.8|44156.8|44213.6|44193.6|44171.7|44151.7|158
1730685900000|2024-11-04 02:05:00|44177.4|44157.4|44238|44218|44256.1|44236.1|44141.8|44121.8|203
1730686200000|2024-11-04 02:10:00|44235.5|44215.5|44137.4|44117.4|44235.5|44215.5|44137.4|44117.4|156
1730686500000|2024-11-04 02:15:00|44136.8|44116.8|44139.9|44119.9|44139.9|44119.9|44102.4|44082.4|165
1730686800000|2024-11-04 02:20:00|44138.1|44118.1|44187.5|44167.5|44187.5|44167.5|44137.4|44117.4|135
1730687100000|2024-11-04 02:25:00|44185.6|44165.6|44170|44150|44197.5|44177.5|44167.5|44147.5|130
1730687400000|2024-11-04 02:30:00|44170.6|44150.6|44174.4|44154.4|44205|44185|44167.5|44147.5|54
1730687700000|2024-11-04 02:35:00|44172.5|44152.5|44170|44150|44175|44155|44147.5|44127.5|45
1730688000000|2024-11-04 02:40:00|44171.9|44151.9|44200|44180|44210|44190|44170|44150|37
1730688300000|2024-11-04 02:45:00|44204.4|44184.4|44210|44190|44215.7|44195.7|44196.9|44176.9|28
1730688600000|2024-11-04 02:50:00|44210.7|44190.7|44228.2|44208.2|44236.3|44216.3|44210|44190|51
1730688900000|2024-11-04 02:55:00|44226.3|44206.3|44226.3|44206.3|44236.3|44216.3|44216.3|44196.3|50
1730689200000|2024-11-04 03:00:00|44228.8|44208.8|44251.3|44231.3|44271.3|44251.3|44208.8|44188.8|114
1730689500000|2024-11-04 03:05:00|44248.8|44228.8|44290.1|44270.1|44292|44272|44241.3|44221.3|75
1730689800000|2024-11-04 03:10:00|44287.6|44267.6|44307.6|44287.6|44310.1|44290.1|44287|44267|82
1730690100000|2024-11-04 03:15:00|44307|44287|44320.1|44300.1|44335.1|44315.1|44307|44287|105
1730690400000|2024-11-04 03:20:00|44320.8|44300.8|44362.6|44342.6|44365.1|44345.1|44315.1|44295.1|153
1730690700000|2024-11-04 03:25:00|44364.5|44344.5|44376.4|44356.4|44384.5|44364.5|44358.3|44338.3|169
1730691000000|2024-11-04 03:30:00|44375.8|44355.8|44392|44372|44394.5|44374.5|44363.3|44343.3|95
1730691300000|2024-11-04 03:35:00|44392.7|44372.7|44440.2|44420.2|44443.3|44423.3|44388.9|44368.9|255
1730691600000|2024-11-04 03:40:00|44442.7|44422.7|44425.2|44405.2|44443.3|44423.3|44425.2|44405.2|95
1730691900000|2024-11-04 03:45:00|44427.7|44407.7|44425.2|44405.2|44433.3|44413.3|44412.7|44392.7|136
1730692200000|2024-11-04 03:50:00|44425.8|44405.8|44435.9|44415.9|44440.8|44420.8|44424.6|44404.6|115
1730692500000|2024-11-04 03:55:00|44437.7|44417.7|44437.8|44417.8|44443.4|44423.4|44435.2|44415.2|64
1730692800000|2024-11-04 04:00:00|44432.8|44412.8|44427.8|44407.8|44432.8|44412.8|44408.4|44388.4|79
1730693100000|2024-11-04 04:05:00|44427.1|44407.1|44432.2|44412.2|44440.3|44420.3|44412.8|44392.8|110
1730693400000|2024-11-04 04:10:00|44432.8|44412.8|44442.2|44422.2|44442.2|44422.2|44429|44409|46
1730693700000|2024-11-04 04:15:00|44441.6|44421.6|44440.3|44420.3|44441.6|44421.6|44434.7|44414.7|40
1730694000000|2024-11-04 04:20:00|44439.7|44419.7|44444.7|44424.7|44444.7|44424.7|44439.7|44419.7|17
1730694300000|2024-11-04 04:25:00|44442.8|44422.8|44441.6|44421.6|44447.2|44427.2|44439.7|44419.7|44
1730694600000|2024-11-04 04:30:00|44442.2|44422.2|44474.7|44454.7|44477.9|44457.9|44439.1|44419.1|88
1730694900000|2024-11-04 04:35:00|44474.8|44454.8|44470.4|44450.4|44484.8|44464.8|44459.8|44439.8|70
1730695200000|2024-11-04 04:40:00|44469.8|44449.8|44466.7|44446.7|44474.2|44454.2|44462.3|44442.3|40
1730695500000|2024-11-04 04:45:00|44467.3|44447.3|44469.8|44449.8|44476.7|44456.7|44466.7|44446.7|23
1730695800000|2024-11-04 04:50:00|44469.2|44449.2|44449.8|44429.8|44469.8|44449.8|44444.2|44424.2|71
1730696100000|2024-11-04 04:55:00|44450.4|44430.4|44441.1|44421.1|44450.4|44430.4|44429.2|44409.2|41
1730696400000|2024-11-04 05:00:00|44440.5|44420.5|44429.2|44409.2|44449.8|44429.8|44424.2|44404.2|74
1730696700000|2024-11-04 05:05:00|44426.7|44406.7|44401.8|44381.8|44439.2|44419.2|44401.7|44381.7|58
1730697000000|2024-11-04 05:10:00|44402.4|44382.4|44396.8|44376.8|44404.3|44384.3|44381.1|44361.1|64
1730697300000|2024-11-04 05:15:00|44399.3|44379.3|44406.8|44386.8|44419.3|44399.3|44396.8|44376.8|50
1730697600000|2024-11-04 05:20:00|44409.3|44389.3|44399.3|44379.3|44419.3|44399.3|44399.3|44379.3|39
1730697900000|2024-11-04 05:25:00|44398.7|44378.7|44363.7|44343.7|44399.3|44379.3|44363.7|44343.7|67
1730698200000|2024-11-04 05:30:00|44361.2|44341.2|44447.5|44427.5|44450.6|44430.6|44361.2|44341.2|110
1730698500000|2024-11-04 05:35:00|44448.1|44428.1|44506.2|44486.2|44506.8|44486.8|44447.5|44427.5|111
1730698800000|2024-11-04 05:40:00|44503.7|44483.7|44508.1|44488.1|44525.6|44505.6|44492.5|44472.5|144
1730699100000|2024-11-04 05:45:00|44508.7|44488.7|44593.1|44573.1|44593.7|44573.7|44500.6|44480.6|281
1730699400000|2024-11-04 05:50:00|44590.6|44570.6|44690.6|44670.6|44697.5|44677.5|44590.6|44570.6|348
1730699700000|2024-11-04 05:55:00|44695.6|44675.6|44750.7|44730.7|44758.2|44738.2|44693.1|44673.1|181
1730700000000|2024-11-04 06:00:00|44748.8|44728.8|44785.7|44765.7|44811.3|44791.3|44748.2|44728.2|304
1730700300000|2024-11-04 06:05:00|44786.3|44766.3|44730.7|44710.7|44788.2|44768.2|44715.7|44695.7|121
1730700600000|2024-11-04 06:10:00|44728.8|44708.8|44762.6|44742.6|44780.7|44760.7|44728.2|44708.2|113
1730700900000|2024-11-04 06:15:00|44763.2|44743.2|44745.7|44725.7|44767.6|44747.6|44728.2|44708.2|72
1730701200000|2024-11-04 06:20:00|44743.2|44723.2|44705.1|44685.1|44743.2|44723.2|44701.4|44681.4|136
1730701500000|2024-11-04 06:25:00|44707.6|44687.6|44722.6|44702.6|44727|44707|44684.5|44664.5|113
1730701800000|2024-11-04 06:30:00|44719.5|44699.5|44732.7|44712.7|44742.7|44722.7|44715.1|44695.1|134
1730702100000|2024-11-04 06:35:00|44730.8|44710.8|44747.7|44727.7|44763.3|44743.3|44717.1|44697.1|225
1730702400000|2024-11-04 06:40:00|44745.2|44725.2|44780.2|44760.2|44789|44769|44745.2|44725.2|119
1730702700000|2024-11-04 06:45:00|44782.1|44762.1|44781.5|44761.5|44809.6|44789.6|44776.5|44756.5|130
1730703000000|2024-11-04 06:50:00|44780.9|44760.9|44809|44789|44819|44799|44774|44754|124
1730703300000|2024-11-04 06:55:00|44808.4|44788.4|44715.9|44695.9|44809|44789|44705.9|44685.9|129
1730703600000|2024-11-04 07:00:00|44715.3|44695.3|44724|44704|44730.9|44710.9|44692.8|44672.8|120
1730703900000|2024-11-04 07:05:00|44725.9|44705.9|44762.8|44742.8|44765.9|44745.9|44725.9|44705.9|78
1730704200000|2024-11-04 07:10:00|44760.9|44740.9|44734.7|44714.7|44775.9|44755.9|44734.1|44714.1|79
1730704500000|2024-11-04 07:15:00|44735.3|44715.3|44767.8|44747.8|44782.8|44762.8|44727.8|44707.8|135
1730704800000|2024-11-04 07:20:00|44770.3|44750.3|44742.8|44722.8|44782.8|44762.8|44739.7|44719.7|109
1730705100000|2024-11-04 07:25:00|44743.5|44723.5|44720.4|44700.4|44745.3|44725.3|44720.4|44700.4|93
1730705400000|2024-11-04 07:30:00|44717.9|44697.9|44685.4|44665.4|44732.9|44712.9|44685.4|44665.4|139
1730705700000|2024-11-04 07:35:00|44686|44666|44646|44626|44686|44666|44644.1|44624.1|261
1730706000000|2024-11-04 07:40:00|44648.5|44628.5|44642.9|44622.9|44655.4|44635.4|44639.7|44619.7|114
1730706300000|2024-11-04 07:45:00|44640.4|44620.4|44602.3|44582.3|44640.4|44620.4|44587.3|44567.3|186
1730706600000|2024-11-04 07:50:00|44601.7|44581.7|44597.3|44577.3|44605.4|44585.4|44585.4|44565.4|85
1730706900000|2024-11-04 07:55:00|44594.8|44574.8|44601.7|44581.7|44619.8|44599.8|44584.8|44564.8|140
1730707200000|2024-11-04 08:00:00|44599.2|44579.2|44699.8|44679.8|44699.8|44679.8|44586.1|44566.1|296
1730707500000|2024-11-04 08:05:00|44697.9|44677.9|44698.6|44678.6|44724.8|44704.8|44688.6|44668.6|349
1730707800000|2024-11-04 08:10:00|44699.2|44679.2|44701.1|44681.1|44733.6|44713.6|44688.6|44668.6|150
1730708100000|2024-11-04 08:15:00|44703.6|44683.6|44668.6|44648.6|44703.6|44683.6|44664.8|44644.8|130
1730708400000|2024-11-04 08:20:00|44666.7|44646.7|44658.6|44638.6|44671.1|44651.1|44638.6|44618.6|97
1730708700000|2024-11-04 08:25:00|44661.1|44641.1|44666.1|44646.1|44671.7|44651.7|44626.1|44606.1|190
1730709000000|2024-11-04 08:30:00|44668.6|44648.6|44648.6|44628.6|44673.6|44653.6|44626.1|44606.1|89
1730709300000|2024-11-04 08:35:00|44648|44628|44656.2|44636.2|44658.7|44638.7|44633|44613|60
1730709600000|2024-11-04 08:40:00|44655.6|44635.6|44613.7|44593.7|44655.6|44635.6|44605.6|44585.6|64
1730709900000|2024-11-04 08:45:00|44611.2|44591.2|44574.3|44554.3|44619.3|44599.3|44567.5|44547.5|90
1730710200000|2024-11-04 08:50:00|44576.2|44556.2|44530.6|44510.6|44578.7|44558.7|44513.1|44493.1|146
1730710500000|2024-11-04 08:55:00|44531.2|44511.2|44558.1|44538.1|44580|44560|44525|44505|87
1730710800000|2024-11-04 09:00:00|44555.6|44535.6|44458.7|44438.7|44555.6|44535.6|44431.3|44411.3|462
1730711100000|2024-11-04 09:05:00|44458.1|44438.1|44438.2|44418.2|44458.1|44438.1|44411.9|44391.9|153
1730711400000|2024-11-04 09:10:00|44440.7|44420.7|44391.3|44371.3|44452.5|44432.5|44386.3|44366.3|150
1730711700000|2024-11-04 09:15:00|44391.9|44371.9|44421.3|44401.3|44426.3|44406.3|44372.6|44352.6|151
1730712000000|2024-11-04 09:20:00|44423.8|44403.8|44423.9|44403.9|44433.8|44413.8|44405.7|44385.7|181
1730712300000|2024-11-04 09:25:00|44423.2|44403.2|44456.4|44436.4|44459.5|44439.5|44423.2|44403.2|77
1730712600000|2024-11-04 09:30:00|44455.8|44435.8|44450.1|44430.1|44473.2|44453.2|44447.6|44427.6|105
1730712900000|2024-11-04 09:35:00|44447.6|44427.6|44455.1|44435.1|44467.6|44447.6|44440.1|44420.1|64
1730713200000|2024-11-04 09:40:00|44457.6|44437.6|44473.9|44453.9|44473.9|44453.9|44445.1|44425.1|78
1730713500000|2024-11-04 09:45:00|44474.5|44454.5|44500.8|44480.8|44508.3|44488.3|44473.3|44453.3|100
1730713800000|2024-11-04 09:50:00|44502|44482|44510.8|44490.8|44510.8|44490.8|44495.8|44475.8|70
1730714100000|2024-11-04 09:55:00|44510.2|44490.2|44500.2|44480.2|44513.3|44493.3|44490.8|44470.8|53
1730714400000|2024-11-04 10:00:00|44500.8|44480.8|44472.7|44452.7|44500.8|44480.8|44450.8|44430.8|152
1730714700000|2024-11-04 10:05:00|44472.1|44452.1|44501.4|44481.4|44503.9|44483.9|44457.7|44437.7|124
1730715000000|2024-11-04 10:10:00|44503.9|44483.9|44471.4|44451.4|44503.9|44483.9|44453.3|44433.3|119
1730715300000|2024-11-04 10:15:00|44472|44452|44474|44454|44476.4|44456.4|44457.7|44437.7|59
1730715600000|2024-11-04 10:20:00|44476.5|44456.5|44436.5|44416.5|44478.3|44458.3|44434.6|44414.6|66
1730715900000|2024-11-04 10:25:00|44439|44419|44399|44379|44451.5|44431.5|44369|44349|223
1730716200000|2024-11-04 10:30:00|44398.4|44378.4|44424|44404|44429|44409|44391.5|44371.5|65
1730716500000|2024-11-04 10:35:00|44424.1|44404.1|44454.1|44434.1|44461.6|44441.6|44419.1|44399.1|45
1730716800000|2024-11-04 10:40:00|44453.5|44433.5|44441.6|44421.6|44456.6|44436.6|44431.6|44411.6|36
1730717100000|2024-11-04 10:45:00|44441|44421|44420.3|44400.3|44446.5|44426.5|44420.3|44400.3|51
1730717400000|2024-11-04 10:50:00|44420.9|44400.9|44430.3|44410.3|44432.8|44412.8|44393.4|44373.4|103
1730717700000|2024-11-04 10:55:00|44431|44411|44465.4|44445.4|44470.3|44450.3|44428.5|44408.5|266
1730718000000|2024-11-04 11:00:00|44463.5|44443.5|44432.9|44412.9|44471|44451|44415.4|44395.4|144
1730718300000|2024-11-04 11:05:00|44430.4|44410.4|44435.4|44415.4|44435.4|44415.4|44382.9|44362.9|66
1730718600000|2024-11-04 11:10:00|44436|44416|44412.9|44392.9|44440.4|44420.4|44390.4|44370.4|365
1730718900000|2024-11-04 11:15:00|44410.4|44390.4|44382.3|44362.3|44412.3|44392.3|44377.9|44357.9|105
1730719200000|2024-11-04 11:20:00|44384.8|44364.8|44324.2|44304.2|44384.8|44364.8|44314.2|44294.2|552
1730719500000|2024-11-04 11:25:00|44326.7|44306.7|44339.2|44319.2|44339.2|44319.2|44309.2|44289.2|78
1730719800000|2024-11-04 11:30:00|44342.3|44322.3|44354.9|44334.9|44362.4|44342.4|44334.2|44314.2|73
1730720100000|2024-11-04 11:35:00|44354.3|44334.3|44372.4|44352.4|44372.4|44352.4|44344.3|44324.3|47
1730720400000|2024-11-04 11:40:00|44370.5|44350.5|44390.5|44370.5|44390.5|44370.5|44368|44348|65
1730720700000|2024-11-04 11:45:00|44393|44373|44438.6|44418.6|44438.6|44418.6|44377.4|44357.4|116
1730721000000|2024-11-04 11:50:00|44441.1|44421.1|44435.5|44415.5|44443|44423|44430.5|44410.5|62
1730721300000|2024-11-04 11:55:00|44437.4|44417.4|44468|44448|44477.4|44457.4|44433|44413|216
1730721600000|2024-11-04 12:00:00|44470.5|44450.5|44463.6|44443.6|44505.5|44485.5|44463|44443|215
1730721900000|2024-11-04 12:05:00|44467.4|44447.4|44481.8|44461.8|44491.8|44471.8|44467.4|44447.4|85
1730722200000|2024-11-04 12:10:00|44484.3|44464.3|44465.6|44445.6|44484.3|44464.3|44460|44440|117
1730722500000|2024-11-04 12:15:00|44466.2|44446.2|44436.3|44416.3|44468.1|44448.1|44436.3|44416.3|67
1730722800000|2024-11-04 12:20:00|44434.4|44414.4|44433.2|44413.2|44443.2|44423.2|44425.7|44405.7|54
1730723100000|2024-11-04 12:25:00|44433.8|44413.8|44408.8|44388.8|44456.3|44436.3|44403.2|44383.2|97
1730723400000|2024-11-04 12:30:00|44410.7|44390.7|44383.2|44363.2|44421.3|44401.3|44378.2|44358.2|178
1730723700000|2024-11-04 12:35:00|44384.5|44364.5|44404.5|44384.5|44425.7|44405.7|44383.8|44363.8|159
1730724000000|2024-11-04 12:40:00|44405.1|44385.1|44394.5|44374.5|44410.1|44390.1|44379.5|44359.5|153
1730724300000|2024-11-04 12:45:00|44393.3|44373.3|44393.2|44373.2|44418.2|44398.2|44388.9|44368.9|117
1730724600000|2024-11-04 12:50:00|44393.8|44373.8|44405.1|44385.1|44420.1|44400.1|44393.8|44373.8|110
1730724900000|2024-11-04 12:55:00|44402.6|44382.6|44397.6|44377.6|44430.1|44410.1|44397.6|44377.6|220
1730725200000|2024-11-04 13:00:00|44395.8|44375.8|44463.3|44443.3|44478.9|44458.9|44363.3|44343.3|887
1730725500000|2024-11-04 13:05:00|44460.8|44440.8|44485.8|44465.8|44505.8|44485.8|44446.5|44426.5|289
1730725800000|2024-11-04 13:10:00|44481.5|44461.5|44473.4|44453.4|44488.3|44468.3|44399.6|44379.6|351
1730726100000|2024-11-04 13:15:00|44475.3|44455.3|44454.7|44434.7|44502.2|44482.2|44448.4|44428.4|198
1730726400000|2024-11-04 13:20:00|44454.1|44434.1|44419.1|44399.1|44454.1|44434.1|44392.8|44372.8|291
1730726700000|2024-11-04 13:25:00|44418.5|44398.5|44416|44396|44458.5|44438.5|44409.1|44389.1|180
1730727000000|2024-11-04 13:30:00|44415.4|44395.4|44411|44391|44418.5|44398.5|44363.5|44343.5|248
1730727300000|2024-11-04 13:35:00|44413.5|44393.5|44413.5|44393.5|44416|44396|44377.9|44357.9|120
1730727600000|2024-11-04 13:40:00|44412.9|44392.9|44419.7|44399.7|44443.5|44423.5|44406|44386|105
1730727900000|2024-11-04 13:45:00|44419.1|44399.1|44456|44436|44456|44436|44409.8|44389.8|139
1730728200000|2024-11-04 13:50:00|44458.5|44438.5|44459.1|44439.1|44463.5|44443.5|44451|44431|86
1730728500000|2024-11-04 13:55:00|44459.7|44439.7|44472.2|44452.2|44479.7|44459.7|44456|44436|196
1730728800000|2024-11-04 14:00:00|44474.7|44454.7|44532.9|44512.9|44532.9|44512.9|44472.2|44452.2|266
1730729100000|2024-11-04 14:05:00|44533.5|44513.5|44602.1|44582.1|44668.4|44648.4|44528.5|44508.5|1095
1730729400000|2024-11-04 14:10:00|44597.1|44577.1|44592.8|44572.8|44602.8|44582.8|44565.9|44545.9|399
1730729700000|2024-11-04 14:15:00|44590.9|44570.9|44547.2|44527.2|44606.6|44586.6|44547.2|44527.2|227
1730730000000|2024-11-04 14:20:00|44546.6|44526.6|44507.3|44487.3|44552.2|44532.2|44502.3|44482.3|308
1730730300000|2024-11-04 14:25:00|44507.9|44487.9|44504.8|44484.8|44514.8|44494.8|44474.1|44454.1|207
1730730600000|2024-11-04 14:30:00|44506.7|44486.7|44527.3|44507.3|44548.5|44528.5|44506.7|44486.7|224
1730730900000|2024-11-04 14:35:00|44527.9|44507.9|44567.3|44547.3|44572.3|44552.3|44527.9|44507.9|226
1730731200000|2024-11-04 14:40:00|44567.9|44547.9|44653.5|44633.5|44659.1|44639.1|44564.8|44544.8|474
1730731500000|2024-11-04 14:45:00|44656|44636|44598|44578|44666|44646|44598|44578|548
1730731800000|2024-11-04 14:50:00|44598.6|44578.6|44574.9|44554.9|44598.6|44578.6|44542.4|44522.4|298
1730732100000|2024-11-04 14:55:00|44577.4|44557.4|44569.9|44549.9|44603.6|44583.6|44569.3|44549.3|370
1730732400000|2024-11-04 15:00:00|44572.4|44552.4|44563.7|44543.7|44594.9|44574.9|44533.7|44513.7|549
1730732700000|2024-11-04 15:05:00|44564.3|44544.3|44560|44540|44587.5|44567.5|44537.5|44517.5|294
1730733000000|2024-11-04 15:10:00|44560.6|44540.6|44636.2|44616.2|44654.3|44634.3|44560.6|44540.6|321
1730733300000|2024-11-04 15:15:00|44638.1|44618.1|44644.9|44624.9|44658|44638|44625.6|44605.6|357
1730733600000|2024-11-04 15:20:00|44646.8|44626.8|44636.2|44616.2|44655.5|44635.5|44589.9|44569.9|336
1730733900000|2024-11-04 15:25:00|44636.8|44616.8|44608.7|44588.7|44639.3|44619.3|44606.2|44586.2|209
1730734200000|2024-11-04 15:30:00|44609.3|44589.3|44664.9|44644.9|44669.9|44649.9|44601.2|44581.2|360
1730734500000|2024-11-04 15:35:00|44667.4|44647.4|44753.6|44733.6|44753.6|44733.6|44662.4|44642.4|460
1730734800000|2024-11-04 15:40:00|44754.2|44734.2|44787.4|44767.4|44802.4|44782.4|44745.5|44725.5|655
1730735100000|2024-11-04 15:45:00|44789.9|44769.9|44673.7|44653.7|44789.9|44769.9|44641.2|44621.2|675
1730735400000|2024-11-04 15:50:00|44673.1|44653.1|44711.2|44691.2|44721.2|44701.2|44670.6|44650.6|280
1730735700000|2024-11-04 15:55:00|44708.7|44688.7|44710.6|44690.6|44738.7|44718.7|44685|44665|393
1730736000000|2024-11-04 16:00:00|44710|44690|44735.6|44715.6|44778.7|44758.7|44710|44690|358
1730736300000|2024-11-04 16:05:00|44738.1|44718.1|44718.1|44698.1|44761.2|44741.2|44715|44695|236
1730736600000|2024-11-04 16:10:00|44718.7|44698.7|44746.2|44726.2|44754.4|44734.4|44717.5|44697.5|225
1730736900000|2024-11-04 16:15:00|44743.7|44723.7|44722.6|44702.6|44743.7|44723.7|44715|44695|242
1730737200000|2024-11-04 16:20:00|44721.9|44701.9|44688.9|44668.9|44723.2|44703.2|44683.2|44663.2|208
1730737500000|2024-11-04 16:25:00|44693.2|44673.2|44704.5|44684.5|44716.4|44696.4|44691.4|44671.4|167
1730737800000|2024-11-04 16:30:00|44706.4|44686.4|44691.4|44671.4|44723.9|44703.9|44687.6|44667.6|347
1730738100000|2024-11-04 16:35:00|44689.5|44669.5|44643.4|44623.4|44689.5|44669.5|44604|44584|564
1730738400000|2024-11-04 16:40:00|44641.5|44621.5|44644|44624|44668.3|44648.3|44621.5|44601.5|309
1730738700000|2024-11-04 16:45:00|44641.5|44621.5|44666.5|44646.5|44686.5|44666.5|44639|44619|357
1730739000000|2024-11-04 16:50:00|44667.1|44647.1|44615.9|44595.9|44669|44649|44609|44589|260
1730739300000|2024-11-04 16:55:00|44613.4|44593.4|44587.8|44567.8|44613.4|44593.4|44544.1|44524.1|437
1730739600000|2024-11-04 17:00:00|44588.4|44568.4|44568.5|44548.5|44603.4|44583.4|44567.9|44547.9|155
1730739900000|2024-11-04 17:05:00|44570.4|44550.4|44517.3|44497.3|44572.9|44552.9|44510.4|44490.4|230
1730740200000|2024-11-04 17:10:00|44517.9|44497.9|44559.7|44539.7|44562.2|44542.2|44502.9|44482.9|516
1730740500000|2024-11-04 17:15:00|44557.2|44537.2|44557.8|44537.8|44559.7|44539.7|44535.3|44515.3|228
1730740800000|2024-11-04 17:20:00|44555.3|44535.3|44596.5|44576.5|44596.5|44576.5|44555.3|44535.3|160
1730741100000|2024-11-04 17:25:00|44598.4|44578.4|44619.1|44599.1|44626.6|44606.6|44596.5|44576.5|188
1730741400000|2024-11-04 17:30:00|44618.5|44598.5|44609.1|44589.1|44622.2|44602.2|44606.6|44586.6|93
1730741700000|2024-11-04 17:35:00|44606.6|44586.6|44596.6|44576.6|44621.6|44601.6|44596|44576|187
1730742000000|2024-11-04 17:40:00|44599.1|44579.1|44574.7|44554.7|44601.6|44581.6|44571.6|44551.6|192
1730742300000|2024-11-04 17:45:00|44576.6|44556.6|44630.3|44610.3|44630.9|44610.9|44571.6|44551.6|255
1730742600000|2024-11-04 17:50:00|44630.9|44610.9|44666|44646|44675.4|44655.4|44622.8|44602.8|355
1730742900000|2024-11-04 17:55:00|44664.1|44644.1|44639.1|44619.1|44666.6|44646.6|44627.2|44607.2|658
1730743200000|2024-11-04 18:00:00|44638.5|44618.5|44622.8|44602.8|44639.1|44619.1|44602.2|44582.2|389
1730743500000|2024-11-04 18:05:00|44625.3|44605.3|44622.8|44602.8|44644.1|44624.1|44602.8|44582.8|136
1730743800000|2024-11-04 18:10:00|44623.4|44603.4|44670.3|44650.3|44678.4|44658.4|44623.4|44603.4|115
1730744100000|2024-11-04 18:15:00|44667.8|44647.8|44672.7|44652.7|44677.1|44657.1|44659|44639|700
1730744400000|2024-11-04 18:20:00|44674.6|44654.6|44637.8|44617.8|44677.1|44657.1|44635.3|44615.3|115
1730744700000|2024-11-04 18:25:00|44635.9|44615.9|44626.5|44606.5|44644.6|44624.6|44620.3|44600.3|92
1730745000000|2024-11-04 18:30:00|44625.9|44605.9|44636.5|44616.5|44636.5|44616.5|44619|44599|91
1730745300000|2024-11-04 18:35:00|44637.1|44617.1|44638.4|44618.4|44644|44624|44636.5|44616.5|54
1730745600000|2024-11-04 18:40:00|44635.9|44615.9|44619|44599|44651.5|44631.5|44616.5|44596.5|74
1730745900000|2024-11-04 18:45:00|44621.5|44601.5|44606|44586|44624.1|44604.1|44600.4|44580.4|131
1730746200000|2024-11-04 18:50:00|44605.4|44585.4|44595.4|44575.4|44617.9|44597.9|44594.8|44574.8|70
1730746500000|2024-11-04 18:55:00|44594.8|44574.8|44609.1|44589.1|44612.9|44592.9|44592.9|44572.9|148
1730746800000|2024-11-04 19:00:00|44611.6|44591.6|44624.7|44604.7|44629.1|44609.1|44611.6|44591.6|68
1730747100000|2024-11-04 19:05:00|44626.6|44606.6|44659.1|44639.1|44666.6|44646.6|44624.1|44604.1|98
1730747400000|2024-11-04 19:10:00|44656.6|44636.6|44634.1|44614.1|44656.6|44636.6|44626|44606|52
1730747700000|2024-11-04 19:15:00|44639.1|44619.1|44631.7|44611.7|44639.1|44619.1|44624.1|44604.1|24
1730748000000|2024-11-04 19:20:00|44631.1|44611.1|44628|44608|44631.7|44611.7|44625.5|44605.5|53
1730748300000|2024-11-04 19:25:00|44629.2|44609.2|44628|44608|44643|44623|44628|44608|51
1730748600000|2024-11-04 19:30:00|44623|44603|44645.5|44625.5|44649.3|44629.3|44612.4|44592.4|100
1730748900000|2024-11-04 19:35:00|44648|44628|44658|44638|44658|44638|44648|44628|25
1730749200000|2024-11-04 19:40:00|44658.6|44638.6|44643|44623|44663|44643|44643|44623|78
1730749500000|2024-11-04 19:45:00|44646.1|44626.1|44640.5|44620.5|44648|44628|44640.5|44620.5|32
1730749800000|2024-11-04 19:50:00|44643|44623|44643.1|44623.1|44648|44628|44642.5|44622.5|21
1730750100000|2024-11-04 19:55:00|44640.6|44620.6|44660.6|44640.6|44666.2|44646.2|44640.6|44620.6|97
1730750400000|2024-11-04 20:00:00|44660|44640|44648.1|44628.1|44660|44640|44648.1|44628.1|21
1730750700000|2024-11-04 20:05:00|44646.2|44626.2|44648.1|44628.1|44658.1|44638.1|44641.2|44621.2|36
1730751000000|2024-11-04 20:10:00|44645.6|44625.6|44648.1|44628.1|44649.3|44629.3|44645.6|44625.6|33
1730751300000|2024-11-04 20:15:00|44647.5|44627.5|44655.6|44635.6|44655.6|44635.6|44643.1|44623.1|22
1730751600000|2024-11-04 20:20:00|44653.1|44633.1|44663.1|44643.1|44663.1|44643.1|44653.1|44633.1|24
1730751900000|2024-11-04 20:25:00|44665.6|44645.6|44668.2|44648.2|44673.2|44653.2|44665.6|44645.6|19
1730752200000|2024-11-04 20:30:00|44665.7|44645.7|44650.7|44630.7|44665.7|44645.7|44645.7|44625.7|64
1730752500000|2024-11-04 20:35:00|44651.3|44631.3|44630.1|44610.1|44651.3|44631.3|44630.1|44610.1|48
1730752800000|2024-11-04 20:40:00|44629.5|44609.5|44655.7|44635.7|44658.2|44638.2|44625.1|44605.1|39
1730753100000|2024-11-04 20:45:00|44655.1|44635.1|44635.7|44615.7|44655.7|44635.7|44622|44602|183
1730753400000|2024-11-04 20:50:00|44636.3|44616.3|44623.2|44603.2|44643.2|44623.2|44623.2|44603.2|59
1730753700000|2024-11-04 20:55:00|44622.6|44602.6|44595.8|44575.8|44622.6|44602.6|44588.2|44568.2|111
1730754000000|2024-11-04 21:00:00|44596.4|44576.4|44592.7|44572.7|44600.2|44580.2|44589.6|44569.6|75
1730754300000|2024-11-04 21:05:00|44593.3|44573.3|44602.7|44582.7|44602.7|44582.7|44590.2|44570.2|27
1730754600000|2024-11-04 21:10:00|44602.1|44582.1|44597.7|44577.7|44602.7|44582.7|44595.2|44575.2|15
1730754900000|2024-11-04 21:15:00|44598.3|44578.3|44602.7|44582.7|44602.7|44582.7|44597.7|44577.7|13
1730755200000|2024-11-04 21:20:00|44602.1|44582.1|44602.7|44582.7|44605.2|44585.2|44597.7|44577.7|9
1730755500000|2024-11-04 21:25:00|44600.2|44580.2|44605.8|44585.8|44605.8|44585.8|44600.2|44580.2|9
1730755800000|2024-11-04 21:30:00|44607.7|44587.7|44613.4|44593.4|44613.4|44593.4|44605.8|44585.8|16
1730756100000|2024-11-04 21:35:00|44614.6|44594.6|44610.9|44590.9|44618.4|44598.4|44608.4|44588.4|35
1730756400000|2024-11-04 21:40:00|44613.4|44593.4|44608.4|44588.4|44613.4|44593.4|44608.4|44588.4|10
1730756700000|2024-11-04 21:45:00|44613.4|44593.4|44618.4|44598.4|44618.4|44598.4|44613.4|44593.4|15
1730757000000|2024-11-04 21:50:00|44617.2|44597.2|44598.4|44578.4|44617.2|44597.2|44593.4|44573.4|54
1730757300000|2024-11-04 21:55:00|44604.6|44584.6|44620.9|44600.9|44623.4|44603.4|44604.6|44584.6|46
1730761200000|2024-11-04 23:00:00|44641.1|44621.1|44625.5|44605.5|44645.5|44625.5|44620.5|44600.5|91
1730761500000|2024-11-04 23:05:00|44621.7|44601.7|44620.5|44600.5|44624.9|44604.9|44618|44598|81
1730761800000|2024-11-04 23:10:00|44620.6|44600.6|44608.1|44588.1|44620.6|44600.6|44605.6|44585.6|11
1730762100000|2024-11-04 23:15:00|44607.5|44587.5|44595|44575|44607.5|44587.5|44584.4|44564.4|38
1730762400000|2024-11-04 23:20:00|44596.9|44576.9|44585|44565|44600|44580|44585|44565|27
1730762700000|2024-11-04 23:25:00|44584.4|44564.4|44582.5|44562.5|44589.4|44569.4|44582.5|44562.5|12
1730763000000|2024-11-04 23:30:00|44581.9|44561.9|44578.8|44558.8|44581.9|44561.9|44571.9|44551.9|32
1730763300000|2024-11-04 23:35:00|44576.9|44556.9|44585|44565|44587.5|44567.5|44576.9|44556.9|19
1730763600000|2024-11-04 23:40:00|44582.5|44562.5|44580.1|44560.1|44582.5|44562.5|44575.1|44555.1|16
1730763900000|2024-11-04 23:45:00|44580.7|44560.7|44575.7|44555.7|44582.6|44562.6|44575.1|44555.1|18
1730764200000|2024-11-04 23:50:00|44575.1|44555.1|44577.6|44557.6|44577.6|44557.6|44570.1|44550.1|19
1730764500000|2024-11-04 23:55:00|44575.1|44555.1|44592.6|44572.6|44598.2|44578.2|44575.1|44555.1|39
1730764800000|2024-11-05 00:00:00|44590.7|44570.7|44582.6|44562.6|44590.7|44570.7|44574.5|44554.5|39
1730765100000|2024-11-05 00:05:00|44585.1|44565.1|44586.9|44566.9|44587|44567|44578.2|44558.2|18
1730765400000|2024-11-05 00:10:00|44586.3|44566.3|44613.2|44593.2|44613.2|44593.2|44585.7|44565.7|60
1730765700000|2024-11-05 00:15:00|44612.6|44592.6|44617.7|44597.7|44622.7|44602.7|44610.2|44590.2|37
1730766000000|2024-11-05 00:20:00|44615.2|44595.2|44607.1|44587.1|44617.7|44597.7|44607.1|44587.1|33
1730766300000|2024-11-05 00:25:00|44607.7|44587.7|44627.7|44607.7|44632.1|44612.1|44607.1|44587.1|33
1730766600000|2024-11-05 00:30:00|44625.8|44605.8|44627.7|44607.7|44632.7|44612.7|44625.2|44605.2|21
1730766900000|2024-11-05 00:35:00|44602.1|44582.1|44602.7|44582.7|44602.7|44582.7|44566.5|44546.5|111
1730767200000|2024-11-05 00:40:00|44599.6|44579.6|44602.7|44582.7|44614.6|44594.6|44595.9|44575.9|50
1730767500000|2024-11-05 00:45:00|44602.1|44582.1|44580.9|44560.9|44602.1|44582.1|44580.3|44560.3|35
1730767800000|2024-11-05 00:50:00|44581.5|44561.5|44570.9|44550.9|44586.5|44566.5|44563.4|44543.4|35
1730768100000|2024-11-05 00:55:00|44569|44549|44561.6|44541.6|44577.2|44557.2|44556.6|44536.6|66
1730768400000|2024-11-05 01:00:00|44559.1|44539.1|44559.1|44539.1|44576.6|44556.6|44531.6|44511.6|219
1730768700000|2024-11-05 01:05:00|44558.5|44538.5|44584.1|44564.1|44587.2|44567.2|44549.1|44529.1|66
1730769000000|2024-11-05 01:10:00|44582.2|44562.2|44571|44551|44596.6|44576.6|44569.1|44549.1|67
1730769300000|2024-11-05 01:15:00|44569.1|44549.1|44556.7|44536.7|44587.2|44567.2|44544.2|44524.2|91
1730769600000|2024-11-05 01:20:00|44554.2|44534.2|44548.6|44528.6|44559.8|44539.8|44533.6|44513.6|95
1730769900000|2024-11-05 01:25:00|44548|44528|44566.1|44546.1|44566.1|44546.1|44546.1|44526.1|35
1730770200000|2024-11-05 01:30:00|44563.6|44543.6|44596.1|44576.1|44621.7|44601.7|44553.6|44533.6|112
1730770500000|2024-11-05 01:35:00|44595.5|44575.5|44651.1|44631.1|44651.1|44631.1|44593.6|44573.6|104
1730770800000|2024-11-05 01:40:00|44650.5|44630.5|44648.6|44628.6|44661.1|44641.1|44641.1|44621.1|79
1730771100000|2024-11-05 01:45:00|44649.2|44629.2|44736.8|44716.8|44739.3|44719.3|44649.2|44629.2|151
1730771400000|2024-11-05 01:50:00|44734.8|44714.8|44670.5|44650.5|44757.9|44737.9|44670.5|44650.5|239
1730771700000|2024-11-05 01:55:00|44669.9|44649.9|44698.6|44678.6|44713.6|44693.6|44661.1|44641.1|63
1730772000000|2024-11-05 02:00:00|44699.2|44679.2|44729.3|44709.3|44741.1|44721.1|44683|44663|157
1730772300000|2024-11-05 02:05:00|44727.4|44707.4|44804.8|44784.8|44805.4|44785.4|44727.4|44707.4|165
1730772600000|2024-11-05 02:10:00|44807.3|44787.3|44822.3|44802.3|44827.3|44807.3|44781.7|44761.7|268
1730772900000|2024-11-05 02:15:00|44821.1|44801.1|44816.1|44796.1|44847.3|44827.3|44813|44793|190
1730773200000|2024-11-05 02:20:00|44818.6|44798.6|44810.5|44790.5|44828.6|44808.6|44800.5|44780.5|70
1730773500000|2024-11-05 02:25:00|44808.6|44788.6|44821.2|44801.2|44826.2|44806.2|44806.1|44786.1|42
1730773800000|2024-11-05 02:30:00|44831.2|44811.2|44786.2|44766.2|44853.7|44833.7|44786.2|44766.2|201
1730774100000|2024-11-05 02:35:00|44791.2|44771.2|44791.2|44771.2|44816.2|44796.2|44781.2|44761.2|153
1730774400000|2024-11-05 02:40:00|44793.7|44773.7|44791.2|44771.2|44823.7|44803.7|44788.7|44768.7|79
1730774700000|2024-11-05 02:45:00|44788.7|44768.7|44869.3|44849.3|44869.3|44849.3|44788.7|44768.7|139
1730775000000|2024-11-05 02:50:00|44868.7|44848.7|44897.3|44877.3|44901.7|44881.7|44864.3|44844.3|304
1730775300000|2024-11-05 02:55:00|44896.7|44876.7|44854.8|44834.8|44910.3|44890.3|44849.8|44829.8|226
1730775600000|2024-11-05 03:00:00|44854.2|44834.2|44898.5|44878.5|44910.3|44890.3|44837.3|44817.3|186
1730775900000|2024-11-05 03:05:00|44901|44881|44911.6|44891.6|44914.7|44894.7|44896|44876|154
1730776200000|2024-11-05 03:10:00|44913.5|44893.5|44915.3|44895.3|44917.2|44897.2|44894.1|44874.1|104
1730776500000|2024-11-05 03:15:00|44914.7|44894.7|44871.1|44851.1|44928.6|44908.6|44860.5|44840.5|146
1730776800000|2024-11-05 03:20:00|44871.7|44851.7|44876.1|44856.1|44896.1|44876.1|44865.5|44845.5|87
1730777100000|2024-11-05 03:25:00|44876.7|44856.7|44916.7|44896.7|44921.7|44901.7|44871.7|44851.7|120
1730777400000|2024-11-05 03:30:00|44916.1|44896.1|44928.6|44908.6|44938|44918|44911.7|44891.7|99
1730777700000|2024-11-05 03:35:00|44931.1|44911.1|44946.1|44926.1|44948.6|44928.6|44921.1|44901.1|47
1730778000000|2024-11-05 03:40:00|44948.6|44928.6|44976.7|44956.7|44984.2|44964.2|44948.6|44928.6|75
1730778300000|2024-11-05 03:45:00|44974.2|44954.2|45002.3|44982.3|45002.3|44982.3|44967.9|44947.9|127
1730778600000|2024-11-05 03:50:00|45000.4|44980.4|44961.6|44941.6|45004.8|44984.8|44951.6|44931.6|89
1730778900000|2024-11-05 03:55:00|44959.1|44939.1|44960.5|44940.5|44971.6|44951.6|44958|44938|32
1730779200000|2024-11-05 04:00:00|44959.9|44939.9|44970.5|44950.5|44983|44963|44958.6|44938.6|42
1730779500000|2024-11-05 04:05:00|44973|44953|44983.6|44963.6|44983.6|44963.6|44963|44943|51
1730779800000|2024-11-05 04:10:00|44984.2|44964.2|44998.1|44978.1|45005|44985|44981.1|44961.1|219
1730780100000|2024-11-05 04:15:00|44995.6|44975.6|44983.7|44963.7|44998.7|44978.7|44980|44960|50
1730780400000|2024-11-05 04:20:00|44984.3|44964.3|45003.8|44983.8|45011.2|44991.2|44984.3|44964.3|57
1730780700000|2024-11-05 04:25:00|45001.3|44981.3|45003.8|44983.8|45011.3|44991.3|45001.3|44981.3|30
1730781000000|2024-11-05 04:30:00|45003.2|44983.2|44970.7|44950.7|45005.7|44985.7|44970.1|44950.1|34
1730781300000|2024-11-05 04:35:00|44970.1|44950.1|44974.4|44954.4|44988.8|44968.8|44970.1|44950.1|33
1730781600000|2024-11-05 04:40:00|44973.8|44953.8|44971.9|44951.9|44976.9|44956.9|44961.3|44941.3|71
1730781900000|2024-11-05 04:45:00|44972.5|44952.5|44963.8|44943.8|44974.4|44954.4|44963.2|44943.2|25
1730782200000|2024-11-05 04:50:00|44966.3|44946.3|44964.4|44944.4|44971.9|44951.9|44959.4|44939.4|35
1730782500000|2024-11-05 04:55:00|44966.9|44946.9|44945|44925|44966.9|44946.9|44943.8|44923.8|68
1730782800000|2024-11-05 05:00:00|44946.9|44926.9|44976.2|44956.2|44982.5|44962.5|44944.4|44924.4|92
1730783100000|2024-11-05 05:05:00|44975.6|44955.6|44966.2|44946.2|44978.7|44958.7|44963.7|44943.7|60
1730783400000|2024-11-05 05:10:00|44963.7|44943.7|44992.4|44972.4|44999.9|44979.9|44952.4|44932.4|144
1730783700000|2024-11-05 05:15:00|44993|44973|45001.1|44981.1|45023|45003|44985|44965|117
1730784000000|2024-11-05 05:20:00|45003.1|44983.1|45011.2|44991.2|45021.2|45001.2|45001.1|44981.1|58
1730784300000|2024-11-05 05:25:00|45010.6|44990.6|44991.2|44971.2|45011.2|44991.2|44988.7|44968.7|50
1730784600000|2024-11-05 05:30:00|44997.4|44977.4|44916.8|44896.8|45006.2|44986.2|44901.8|44881.8|327
1730784900000|2024-11-05 05:35:00|44918.7|44898.7|44893.7|44873.7|44921.8|44901.8|44893.7|44873.7|97
1730785200000|2024-11-05 05:40:00|44895.6|44875.6|44901.9|44881.9|44903.7|44883.7|44868.1|44848.1|118
1730785500000|2024-11-05 05:45:00|44902.5|44882.5|44878.9|44858.9|44909.4|44889.4|44878.9|44858.9|99
1730785800000|2024-11-05 05:50:00|44877|44857|44893.1|44873.1|44895.6|44875.6|44854.5|44834.5|112
1730786100000|2024-11-05 05:55:00|44890.6|44870.6|44867.6|44847.6|44898.7|44878.7|44844.3|44824.3|102
1730786400000|2024-11-05 06:00:00|44868.2|44848.2|44812.6|44792.6|44868.2|44848.2|44782|44762|179
1730786700000|2024-11-05 06:05:00|44814.5|44794.5|44830.1|44810.1|44845.1|44825.1|44797.6|44777.6|149
1730787000000|2024-11-05 06:10:00|44828.2|44808.2|44868.2|44848.2|44868.2|44848.2|44827.6|44807.6|59
1730787300000|2024-11-05 06:15:00|44868.8|44848.8|44861.3|44841.3|44896.3|44876.3|44853.2|44833.2|141
1730787600000|2024-11-05 06:20:00|44859.4|44839.4|44851.9|44831.9|44889.4|44869.4|44849.4|44829.4|87
1730787900000|2024-11-05 06:25:00|44851.3|44831.3|44830.2|44810.2|44866.3|44846.3|44828.2|44808.2|93
1730788200000|2024-11-05 06:30:00|44830.7|44810.7|44890.8|44870.8|44891.3|44871.3|44815.2|44795.2|84
1730788500000|2024-11-05 06:35:00|44893.3|44873.3|44900.8|44880.8|44921.4|44901.4|44881.3|44861.3|97
1730788800000|2024-11-05 06:40:00|44900.2|44880.2|44905.1|44885.1|44920.1|44900.1|44884.5|44864.5|86
1730789100000|2024-11-05 06:45:00|44907|44887|44897.6|44877.6|44907.6|44887.6|44885.1|44865.1|51
1730789400000|2024-11-05 06:50:00|44895.1|44875.1|44876.4|44856.4|44910.1|44890.1|44874.5|44854.5|42
1730789700000|2024-11-05 06:55:00|44874.5|44854.5|44854.5|44834.5|44874.5|44854.5|44849.5|44829.5|53
1730790000000|2024-11-05 07:00:00|44866.4|44846.4|44897|44877|44904.5|44884.5|44866.4|44846.4|74
1730790300000|2024-11-05 07:05:00|44899.5|44879.5|44970.7|44950.7|44973.2|44953.2|44899.5|44879.5|149
1730790600000|2024-11-05 07:10:00|44972.6|44952.6|44967|44947|44985.1|44965.1|44960.7|44940.7|110
1730790900000|2024-11-05 07:15:00|44966.5|44946.5|44945.9|44925.9|44984.6|44964.6|44945.3|44925.3|135
1730791200000|2024-11-05 07:20:00|44947.8|44927.8|44912.8|44892.8|44955.9|44935.9|44910.3|44890.3|73
1730791500000|2024-11-05 07:25:00|44910.3|44890.3|44904.1|44884.1|44912.8|44892.8|44889.7|44869.7|116
1730791800000|2024-11-05 07:30:00|44904.7|44884.7|44867.2|44847.2|44907.2|44887.2|44834.2|44814.2|111
1730792100000|2024-11-05 07:35:00|44869.7|44849.7|44904.8|44884.8|44904.8|44884.8|44869.7|44849.7|69
1730792400000|2024-11-05 07:40:00|44904.2|44884.2|44873.6|44853.6|44904.8|44884.8|44873.6|44853.6|33
1730792700000|2024-11-05 07:45:00|44871.1|44851.1|44871.7|44851.7|44911.7|44891.7|44871.1|44851.1|66
1730793000000|2024-11-05 07:50:00|44872.3|44852.3|44883.6|44863.6|44886.7|44866.7|44866.1|44846.1|64
1730793300000|2024-11-05 07:55:00|44881.7|44861.7|44925.6|44905.6|44940|44920|44881.1|44861.1|187
1730793600000|2024-11-05 08:00:00|44908.6|44888.6|44955.6|44935.6|44992.3|44972.3|44893.1|44873.1|345
1730793900000|2024-11-05 08:05:00|44956.7|44936.7|44862.5|44842.5|44958.1|44938.1|44845|44825|171
1730794200000|2024-11-05 08:10:00|44867.5|44847.5|44808.8|44788.8|44872.5|44852.5|44800.7|44780.7|137
1730794500000|2024-11-05 08:15:00|44806.3|44786.3|44727.7|44707.7|44831.9|44811.9|44720.2|44700.2|394
1730794800000|2024-11-05 08:20:00|44728.3|44708.3|44758.3|44738.3|44780.2|44760.2|44727.7|44707.7|165
1730795100000|2024-11-05 08:25:00|44757.7|44737.7|44784|44764|44784|44764|44740.2|44720.2|125
1730795400000|2024-11-05 08:30:00|44786.5|44766.5|44799.6|44779.6|44840.9|44820.9|44769|44749|164
1730795700000|2024-11-05 08:35:00|44797.1|44777.1|44817.1|44797.1|44820.2|44800.2|44792.7|44772.7|65
1730796000000|2024-11-05 08:40:00|44817.7|44797.7|44822.7|44802.7|44830.2|44810.2|44799.6|44779.6|176
1730796300000|2024-11-05 08:45:00|44823.3|44803.3|44763.3|44743.3|44825.8|44805.8|44753.3|44733.3|172
1730796600000|2024-11-05 08:50:00|44760.8|44740.8|44769.1|44749.1|44790.8|44770.8|44744.1|44724.1|109
1730796900000|2024-11-05 08:55:00|44769.7|44749.7|44804.1|44784.1|44811.6|44791.6|44769.1|44749.1|183
1730797200000|2024-11-05 09:00:00|44803.5|44783.5|44914.7|44894.7|44919.7|44899.7|44803.5|44783.5|419
1730797500000|2024-11-05 09:05:00|44912.2|44892.2|44876.6|44856.6|44920.3|44900.3|44836.6|44816.6|179
1730797800000|2024-11-05 09:10:00|44881.1|44861.1|44882.8|44862.8|44894.2|44874.2|44859.1|44839.1|50
1730798100000|2024-11-05 09:15:00|44885.3|44865.3|44872.3|44852.3|44892.3|44872.3|44862.3|44842.3|39
1730798400000|2024-11-05 09:20:00|44873.4|44853.4|44862.3|44842.3|44882.3|44862.3|44858.6|44838.6|44
1730798700000|2024-11-05 09:25:00|44864.8|44844.8|44896.7|44876.7|44896.7|44876.7|44864.8|44844.8|80
1730799000000|2024-11-05 09:30:00|44896.1|44876.1|44944.1|44924.1|44947.9|44927.9|44889.2|44869.2|175
1730799300000|2024-11-05 09:35:00|44947.9|44927.9|44921|44901|44949.1|44929.1|44913.5|44893.5|112
1730799600000|2024-11-05 09:40:00|44920.4|44900.4|44961.6|44941.6|44961.6|44941.6|44920.4|44900.4|86
1730799900000|2024-11-05 09:45:00|44961|44941|44966.6|44946.6|44981.6|44961.6|44954.1|44934.1|148
1730800200000|2024-11-05 09:50:00|44967.2|44947.2|44964.7|44944.7|44979.1|44959.1|44962.8|44942.8|109
1730800500000|2024-11-05 09:55:00|44967.2|44947.2|44967.2|44947.2|44979.7|44959.7|44949.7|44929.7|92
1730800800000|2024-11-05 10:00:00|44964.7|44944.7|44969.2|44949.2|44979.2|44959.2|44944.1|44924.1|149
1730801100000|2024-11-05 10:05:00|44966.7|44946.7|44931.1|44911.1|44966.7|44946.7|44931.1|44911.1|131
1730801400000|2024-11-05 10:10:00|44933|44913|44914.9|44894.9|44943|44923|44913|44893|93
1730801700000|2024-11-05 10:15:00|44916.8|44896.8|44917.4|44897.4|44927.4|44907.4|44904.9|44884.9|104
1730802000000|2024-11-05 10:20:00|44916.9|44896.9|44932.5|44912.5|44940|44920|44909.9|44889.9|47
1730802300000|2024-11-05 10:25:00|44935|44915|44940|44920|44940|44920|44920|44900|50
1730802600000|2024-11-05 10:30:00|44940.6|44920.6|44930|44910|44955|44935|44925|44905|78
1730802900000|2024-11-05 10:35:00|44935|44915|44964.4|44944.4|44968.1|44948.1|44935|44915|74
1730803200000|2024-11-05 10:40:00|44963.8|44943.8|44994.3|44974.3|44996.8|44976.8|44951.2|44931.2|162
1730803500000|2024-11-05 10:45:00|44996.2|44976.2|44998|44978|45022.4|45002.4|44991.2|44971.2|254
1730803800000|2024-11-05 10:50:00|44999.9|44979.9|45046.6|45026.6|45047.2|45027.2|44994.3|44974.3|213
1730804100000|2024-11-05 10:55:00|45044.1|45024.1|45062.2|45042.2|45074.7|45054.7|45023.6|45003.6|218
1730804400000|2024-11-05 11:00:00|45061.7|45041.7|45074.8|45054.8|45079.7|45059.7|45049.7|45029.7|188
1730804700000|2024-11-05 11:05:00|45079.8|45059.8|45073.4|45053.4|45079.8|45059.8|45050.3|45030.3|203
1730805000000|2024-11-05 11:10:00|45075.4|45055.4|45157.5|45137.5|45168.1|45148.1|45075.4|45055.4|668
1730805300000|2024-11-05 11:15:00|45158.1|45138.1|45139.6|45119.6|45165|45145|45118.3|45098.3|228
1730805600000|2024-11-05 11:20:00|45135.8|45115.8|45075.4|45055.4|45151.4|45131.4|45069.1|45049.1|200
1730805900000|2024-11-05 11:25:00|45070.4|45050.4|45069.8|45049.8|45086.6|45066.6|45044.8|45024.8|226
1730806200000|2024-11-05 11:30:00|45069.2|45049.2|45060.4|45040.4|45071.7|45051.7|45027.9|45007.9|141
1730806500000|2024-11-05 11:35:00|45062.3|45042.3|45047.4|45027.4|45086.8|45066.8|45039.9|45019.9|113
1730806800000|2024-11-05 11:40:00|45045.4|45025.4|45022.4|45002.4|45062.4|45042.4|45017.9|44997.9|95
1730807100000|2024-11-05 11:45:00|45019.9|44999.9|45046.6|45026.6|45056.6|45036.6|45017.4|44997.4|93
1730807400000|2024-11-05 11:50:00|45044.1|45024.1|45008.7|44988.7|45044.1|45024.1|44999.9|44979.9|172
1730807700000|2024-11-05 11:55:00|45008.1|44988.1|44996.2|44976.2|45018.1|44998.1|44994.3|44974.3|86
1730808000000|2024-11-05 12:00:00|45000.7|44980.7|45011.8|44991.8|45016.8|44996.8|44978.2|44958.2|146
1730808300000|2024-11-05 12:05:00|45011.3|44991.3|44981.9|44961.9|45011.3|44991.3|44979.3|44959.3|140
1730808600000|2024-11-05 12:10:00|44981.3|44961.3|44994.4|44974.4|44994.4|44974.4|44974.4|44954.4|48
1730808900000|2024-11-05 12:15:00|44993.8|44973.8|44979.4|44959.4|45014.4|44994.4|44976.9|44956.9|73
1730809200000|2024-11-05 12:20:00|44977.5|44957.5|44970.7|44950.7|44979.4|44959.4|44956.3|44936.3|73
1730809500000|2024-11-05 12:25:00|44970.1|44950.1|44964.6|44944.6|44978.2|44958.2|44948.2|44928.2|102
1730809800000|2024-11-05 12:30:00|44961.5|44941.5|44927.5|44907.5|44968.2|44948.2|44916.9|44896.9|164
1730810100000|2024-11-05 12:35:00|44929.4|44909.4|44881.9|44861.9|44931.9|44911.9|44881.9|44861.9|261
1730810400000|2024-11-05 12:40:00|44881.4|44861.4|44886.8|44866.8|44902.4|44882.4|44876.2|44856.2|222
1730810700000|2024-11-05 12:45:00|44880.6|44860.6|44918.9|44898.9|44957.4|44937.4|44880.6|44860.6|170
1730811000000|2024-11-05 12:50:00|44919.5|44899.5|44895.8|44875.8|44924.5|44904.5|44872.7|44852.7|199
1730811300000|2024-11-05 12:55:00|44895.2|44875.2|44875.8|44855.8|44900.8|44880.8|44870.2|44850.2|113
1730811600000|2024-11-05 13:00:00|44878.9|44858.9|44992.8|44972.8|44997.2|44977.2|44868.3|44848.3|492
1730811900000|2024-11-05 13:05:00|44993.3|44973.3|45002.6|44982.6|45010.9|44990.9|44974.1|44954.1|389
1730812200000|2024-11-05 13:10:00|45004.5|44984.5|45088.6|45068.6|45088.6|45068.6|44999.5|44979.5|630
1730812500000|2024-11-05 13:15:00|45090.5|45070.5|45115|45095|45131.1|45111.1|45090.5|45070.5|553
1730812800000|2024-11-05 13:20:00|45115.5|45095.5|45162.3|45142.3|45162.3|45142.3|45091.7|45071.7|527
1730813100000|2024-11-05 13:25:00|45162.9|45142.9|45135|45115|45185.4|45165.4|45130.6|45110.6|569
1730813400000|2024-11-05 13:30:00|45137.5|45117.5|45187.9|45167.9|45187.9|45167.9|45115.6|45095.6|458
1730813700000|2024-11-05 13:35:00|45189.8|45169.8|45167.9|45147.9|45194.1|45174.1|45156|45136|888
1730814000000|2024-11-05 13:40:00|45168.5|45148.5|45159.9|45139.9|45187.9|45167.9|45151.2|45131.2|349
1730814300000|2024-11-05 13:45:00|45159.3|45139.3|45128.7|45108.7|45181.2|45161.2|45097|45077|448
1730814600000|2024-11-05 13:50:00|45128.1|45108.1|45106.2|45086.2|45130.6|45110.6|45070.6|45050.6|432
1730814900000|2024-11-05 13:55:00|45104.3|45084.3|45081.8|45061.8|45110.6|45090.6|45055.7|45035.7|407
1730815200000|2024-11-05 14:00:00|45086.8|45066.8|45108.2|45088.2|45118.7|45098.7|45070.7|45050.7|402
1730815500000|2024-11-05 14:05:00|45110.7|45090.7|45068.9|45048.9|45118.8|45098.8|45063.4|45043.4|406
1730815800000|2024-11-05 14:10:00|45069.5|45049.5|45158.4|45138.4|45163.4|45143.4|45068.9|45048.9|337
1730816100000|2024-11-05 14:15:00|45159|45139|45128.4|45108.4|45168.4|45148.4|45110.3|45090.3|250
1730816400000|2024-11-05 14:20:00|45129|45109|45134.6|45114.6|45155.1|45135.1|45129|45109|286
1730816700000|2024-11-05 14:25:00|45134|45114|45121.5|45101.5|45147.6|45127.6|45104.6|45084.6|235
1730817000000|2024-11-05 14:30:00|45124.6|45104.6|45195.8|45175.8|45197.7|45177.7|45110.2|45090.2|400
1730817300000|2024-11-05 14:35:00|45196.3|45176.3|45199.6|45179.6|45219.6|45199.6|45189.6|45169.6|534
1730817600000|2024-11-05 14:40:00|45200.2|45180.2|45174.6|45154.6|45204.6|45184.6|45159.6|45139.6|304
1730817900000|2024-11-05 14:45:00|45169.6|45149.6|45121.7|45101.7|45174.6|45154.6|45024.2|45004.2|682
1730818200000|2024-11-05 14:50:00|45123.6|45103.6|45074.4|45054.4|45126.1|45106.1|45053.8|45033.8|426
1730818500000|2024-11-05 14:55:00|45076.9|45056.9|45106.9|45086.9|45106.9|45086.9|45057.5|45037.5|285
1730818800000|2024-11-05 15:00:00|45102.7|45082.7|45066.4|45046.4|45113.7|45093.7|45036.9|45016.9|583
1730819100000|2024-11-05 15:05:00|45068.9|45048.9|44995.4|44975.4|45071.4|45051.4|44992.9|44972.9|669
1730819400000|2024-11-05 15:10:00|44994.8|44974.8|45030.2|45010.2|45045.8|45025.8|44990.4|44970.4|476
1730819700000|2024-11-05 15:15:00|45032.7|45012.7|45074.5|45054.5|45074.5|45054.5|45003.9|44983.9|302
1730820000000|2024-11-05 15:20:00|45073.9|45053.9|45042.4|45022.4|45081.4|45061.4|45016.8|44996.8|484
1730820300000|2024-11-05 15:25:00|45040.4|45020.4|44988.1|44968.1|45075.4|45055.4|44975.6|44955.6|421
1730820600000|2024-11-05 15:30:00|44987.6|44967.6|45046.1|45026.1|45047.4|45027.4|44973.1|44953.1|453
1730820900000|2024-11-05 15:35:00|45048|45028|45060.5|45040.5|45075.5|45055.5|45037.4|45017.4|299
1730821200000|2024-11-05 15:40:00|45055.5|45035.5|45086.7|45066.7|45091.1|45071.1|45046.7|45026.7|239
1730821500000|2024-11-05 15:45:00|45087.2|45067.2|45104.8|45084.8|45107.3|45087.3|45074.9|45054.9|280
1730821800000|2024-11-05 15:50:00|45103.6|45083.6|45099.2|45079.2|45111.7|45091.7|45067.3|45047.3|231
1730822100000|2024-11-05 15:55:00|45096.7|45076.7|45115.4|45095.4|45117.9|45097.9|45081.7|45061.7|249
1730822400000|2024-11-05 16:00:00|45117.3|45097.3|45139|45119|45142.1|45122.1|45092.9|45072.9|286
1730822700000|2024-11-05 16:05:00|45142.1|45122.1|45120.4|45100.4|45149.1|45129.1|45117.9|45097.9|271
1730823000000|2024-11-05 16:10:00|45123.5|45103.5|45125.4|45105.4|45125.4|45105.4|45090.4|45070.4|296
1730823300000|2024-11-05 16:15:00|45124.8|45104.8|45087.5|45067.5|45124.8|45104.8|45050.6|45030.6|343
1730823600000|2024-11-05 16:20:00|45085|45065|45077.2|45057.2|45090|45070|45039.1|45019.1|650
1730823900000|2024-11-05 16:25:00|45077.7|45057.7|45023.7|45003.7|45080.1|45060.1|45019.5|44999.5|459
1730824200000|2024-11-05 16:30:00|45024.3|45004.3|45041.8|45021.8|45068.2|45048.2|45015.6|44995.6|499
1730824500000|2024-11-05 16:35:00|45040.7|45020.7|45040.1|45020.1|45046.2|45026.2|45015.7|44995.7|207
1730824800000|2024-11-05 16:40:00|45040.7|45020.7|45017|44997|45044.5|45024.5|44994.5|44974.5|187
1730825100000|2024-11-05 16:45:00|45019|44999|44987.1|44967.1|45019|44999|44975.9|44955.9|273
1730825400000|2024-11-05 16:50:00|44986.5|44966.5|44965.1|44945.1|44988.2|44968.2|44942.6|44922.6|309
1730825700000|2024-11-05 16:55:00|44965.7|44945.7|44943.2|44923.2|44967.6|44947.6|44932.1|44912.1|238
1730826000000|2024-11-05 17:00:00|44946.3|44926.3|44971.3|44951.3|44971.3|44951.3|44930.2|44910.2|174
1730826300000|2024-11-05 17:05:00|44973.8|44953.8|44990.8|44970.8|44995.8|44975.8|44973.8|44953.8|138
1730826600000|2024-11-05 17:10:00|44993.3|44973.3|45038.3|45018.3|45045.8|45025.8|44993.3|44973.3|144
1730826900000|2024-11-05 17:15:00|45037.7|45017.7|45063.3|45043.3|45073.3|45053.3|45035.8|45015.8|142
1730827200000|2024-11-05 17:20:00|45060.8|45040.8|45058.9|45038.9|45060.8|45040.8|45035.8|45015.8|147
1730827500000|2024-11-05 17:25:00|45058.3|45038.3|45070.3|45050.3|45070.8|45050.8|45042.7|45022.7|200
1730827800000|2024-11-05 17:30:00|45068.3|45048.3|45040.3|45020.3|45077.8|45057.8|45040.3|45020.3|287
1730828100000|2024-11-05 17:35:00|45040.8|45020.8|45049.5|45029.5|45055.1|45035.1|45023.3|45003.3|280
1730828400000|2024-11-05 17:40:00|45052|45032|45064.9|45044.9|45069.3|45049.3|45025.9|45005.9|307
1730828700000|2024-11-05 17:45:00|45067.4|45047.4|45064.9|45044.9|45073|45053|45052.4|45032.4|233
1730829000000|2024-11-05 17:50:00|45063.8|45043.8|45043.2|45023.2|45063.8|45043.8|45030.1|45010.1|270
1730829300000|2024-11-05 17:55:00|45042.6|45022.6|45066.3|45046.3|45067.5|45047.5|45035.2|45015.2|1082
1730829600000|2024-11-05 18:00:00|45064.4|45044.4|45077.5|45057.5|45084.4|45064.4|45055|45035|342
1730829900000|2024-11-05 18:05:00|45076.9|45056.9|45074.4|45054.4|45079.4|45059.4|45070|45050|104
1730830200000|2024-11-05 18:10:00|45073.3|45053.3|45038.3|45018.3|45073.3|45053.3|45035.8|45015.8|246
1730830500000|2024-11-05 18:15:00|45038.9|45018.9|45025.2|45005.2|45040.8|45020.8|45025.2|45005.2|77
1730830800000|2024-11-05 18:20:00|45024.6|45004.6|45006|44986|45029.7|45009.7|45006|44986|131
1730831100000|2024-11-05 18:25:00|45006.6|44986.6|45009.1|44989.1|45022.7|45002.7|45004.7|44984.7|67
1730831400000|2024-11-05 18:30:00|45007.2|44987.2|45004.7|44984.7|45034.7|45014.7|45000.5|44980.5|163
1730831700000|2024-11-05 18:35:00|45005.3|44985.3|44990.9|44970.9|45007.8|44987.8|44983.3|44963.3|79
1730832000000|2024-11-05 18:40:00|44993.4|44973.4|44993.4|44973.4|44995.9|44975.9|44985.9|44965.9|64
1730832300000|2024-11-05 18:45:00|44995.9|44975.9|44986.5|44966.5|45003.4|44983.4|44980.9|44960.9|70
1730832600000|2024-11-05 18:50:00|44987|44967|44979.5|44959.5|44999|44979|44979.5|44959.5|151
1730832900000|2024-11-05 18:55:00|44981.5|44961.5|44984.6|44964.6|44989.6|44969.6|44971.5|44951.5|102
1730833200000|2024-11-05 19:00:00|44981.5|44961.5|44960.9|44940.9|44982.1|44962.1|44958.4|44938.4|37
1730833500000|2024-11-05 19:05:00|44960.4|44940.4|44965.9|44945.9|44965.9|44945.9|44950.9|44930.9|49
1730833800000|2024-11-05 19:10:00|44963.4|44943.4|44964.8|44944.8|44967.3|44947.3|44959.8|44939.8|40
1730834100000|2024-11-05 19:15:00|44964.2|44944.2|44963.7|44943.7|44967.3|44947.3|44954.8|44934.8|137
1730834400000|2024-11-05 19:20:00|44963.1|44943.1|44943.7|44923.7|44963.7|44943.7|44941.2|44921.2|83
1730834700000|2024-11-05 19:25:00|44943.1|44923.1|44938.7|44918.7|44956.2|44936.2|44938.1|44918.1|109
1730835000000|2024-11-05 19:30:00|44938.1|44918.1|44934.3|44914.3|44938.7|44918.7|44928.1|44908.1|87
1730835300000|2024-11-05 19:35:00|44934.9|44914.9|44922.4|44902.4|44934.9|44914.9|44922.4|44902.4|48
1730835600000|2024-11-05 19:40:00|44921.8|44901.8|44918.5|44898.5|44922.4|44902.4|44912.4|44892.4|92
1730835900000|2024-11-05 19:45:00|44920.5|44900.5|44922.4|44902.4|44924.9|44904.9|44919.9|44899.9|43
1730836200000|2024-11-05 19:50:00|44918.6|44898.6|44917.4|44897.4|44922.4|44902.4|44912.4|44892.4|57
1730836500000|2024-11-05 19:55:00|44916.9|44896.9|44902.4|44882.4|44916.9|44896.9|44902.4|44882.4|40
1730836800000|2024-11-05 20:00:00|44901.9|44881.9|44897.5|44877.5|44901.9|44881.9|44885|44865|75
1730837100000|2024-11-05 20:05:00|44896.3|44876.3|44877.5|44857.5|44896.3|44876.3|44874.4|44854.4|101
1730837400000|2024-11-05 20:10:00|44878.1|44858.1|44874.4|44854.4|44883.1|44863.1|44874.4|44854.4|37
1730837700000|2024-11-05 20:15:00|44870.6|44850.6|44861.9|44841.9|44870.6|44850.6|44859.4|44839.4|63
1730838000000|2024-11-05 20:20:00|44861.4|44841.4|44881.4|44861.4|44883.9|44863.9|44839.4|44819.4|174
1730838300000|2024-11-05 20:25:00|44882|44862|44898.1|44878.1|44898.7|44878.7|44882|44862|129
1730838600000|2024-11-05 20:30:00|44898.7|44878.7|44891.8|44871.8|44898.7|44878.7|44884.8|44864.8|68
1730838900000|2024-11-05 20:35:00|44889.3|44869.3|44898.7|44878.7|44903.7|44883.7|44889.3|44869.3|37
1730839200000|2024-11-05 20:40:00|44896.2|44876.2|44891.2|44871.2|44896.2|44876.2|44883.7|44863.7|49
1730839500000|2024-11-05 20:45:00|44890.7|44870.7|44906.2|44886.2|44909.3|44889.3|44888.7|44868.7|69
1730839800000|2024-11-05 20:50:00|44903.7|44883.7|44913.8|44893.8|44916.3|44896.3|44903.7|44883.7|58
1730840100000|2024-11-05 20:55:00|44914.3|44894.3|44916.3|44896.3|44916.3|44896.3|44899.5|44879.5|79
1730840400000|2024-11-05 21:00:00|44918.8|44898.8|44913.8|44893.8|44921.3|44901.3|44913.8|44893.8|52
1730840700000|2024-11-05 21:05:00|44914.4|44894.4|44928.8|44908.8|44931.3|44911.3|44914.4|44894.4|21
1730841000000|2024-11-05 21:10:00|44931.3|44911.3|44930|44910|44934.4|44914.4|44927.5|44907.5|58
1730841300000|2024-11-05 21:15:00|44929.4|44909.4|44935|44915|44935|44915|44921.1|44901.1|15
1730841600000|2024-11-05 21:20:00|44933.1|44913.1|44932.5|44912.5|44936.9|44916.9|44930|44910|20
1730841900000|2024-11-05 21:25:00|44931.9|44911.9|44931.9|44911.9|44933.1|44913.1|44930|44910|14
1730842200000|2024-11-05 21:30:00|44930|44910|44937.5|44917.5|44937.5|44917.5|44926.9|44906.9|35
1730842500000|2024-11-05 21:35:00|44940|44920|44953.1|44933.1|44954.5|44934.5|44940|44920|31
1730842800000|2024-11-05 21:40:00|44952.5|44932.5|44946.2|44926.2|44956.2|44936.2|44946.2|44926.2|39
1730843100000|2024-11-05 21:45:00|44943.7|44923.7|44936.8|44916.8|44943.7|44923.7|44933.1|44913.1|53
1730843400000|2024-11-05 21:50:00|44936.2|44916.2|44928.7|44908.7|44939.3|44919.3|44928.7|44908.7|38
1730843700000|2024-11-05 21:55:00|44924.9|44904.9|44931.8|44911.8|44936.8|44916.8|44919.9|44899.9|40
1730847600000|2024-11-05 23:00:00|44941.6|44921.6|44908.6|44888.6|44941.6|44921.6|44889.1|44869.1|55
1730847900000|2024-11-05 23:05:00|44908|44888|44908|44888|44921.7|44901.7|44905.5|44885.5|29
1730848200000|2024-11-05 23:10:00|44907.4|44887.4|44868.6|44848.6|44907.5|44887.5|44864.7|44844.7|42
1730848500000|2024-11-05 23:15:00|44866.1|44846.1|44844.2|44824.2|44866.1|44846.1|44842.3|44822.3|41
1730848800000|2024-11-05 23:20:00|44843.6|44823.6|44861.7|44841.7|44874.2|44854.2|44841.7|44821.7|37
1730849100000|2024-11-05 23:25:00|44862.3|44842.3|44879.8|44859.8|44882.3|44862.3|44862.3|44842.3|38
1730849400000|2024-11-05 23:30:00|44877.9|44857.9|44884.8|44864.8|44887.3|44867.3|44874.8|44854.8|28
1730849700000|2024-11-05 23:35:00|44880.4|44860.4|44867.3|44847.3|44880.4|44860.4|44864.2|44844.2|21
1730850000000|2024-11-05 23:40:00|44867.9|44847.9|44896.8|44876.8|44900.4|44880.4|44867.9|44847.9|17
1730850300000|2024-11-05 23:45:00|44897.3|44877.3|44897.4|44877.4|44904.8|44884.8|44888.7|44868.7|40
1730850600000|2024-11-05 23:50:00|44899.9|44879.9|44901.8|44881.8|44902.9|44882.9|44889.9|44869.9|31
1730850900000|2024-11-05 23:55:00|44899.9|44879.9|44888.2|44868.2|44929.9|44909.9|44885.1|44865.1|42
1730851200000|2024-11-06 00:00:00|44887.6|44867.6|44878.2|44858.2|44888.2|44868.2|44865.7|44845.7|32
1730851500000|2024-11-06 00:05:00|44877.6|44857.6|44860.7|44840.7|44878.2|44858.2|44848.8|44828.8|33
1730851800000|2024-11-06 00:10:00|44861.3|44841.3|44838.2|44818.2|44868.2|44848.2|44825.7|44805.7|46
1730852100000|2024-11-06 00:15:00|44838.8|44818.8|44800.7|44780.7|44845.7|44825.7|44798.2|44778.2|85
1730852400000|2024-11-06 00:20:00|44798.2|44778.2|44645.7|44625.7|44808.2|44788.2|44643.2|44623.2|401
1730852700000|2024-11-06 00:25:00|44646.3|44626.3|44700.8|44680.8|44738.3|44718.3|44646.3|44626.3|135
1730853000000|2024-11-06 00:30:00|44698.3|44678.3|44590.8|44570.8|44705.8|44685.8|44548.3|44528.3|329
1730853300000|2024-11-06 00:35:00|44585.8|44565.8|44600.8|44580.8|44662.7|44642.7|44575.8|44555.8|186
1730853600000|2024-11-06 00:40:00|44601.4|44581.4|44543.3|44523.3|44618.3|44598.3|44448.5|44428.5|431
1730853900000|2024-11-06 00:45:00|44545.8|44525.8|44472.8|44452.8|44550.8|44530.8|44457.7|44437.7|205
1730854200000|2024-11-06 00:50:00|44473.3|44453.3|44447.8|44427.8|44513.3|44493.3|44447.8|44427.8|158
1730854500000|2024-11-06 00:55:00|44445.8|44425.8|44543.4|44523.4|44553.4|44533.4|44439.1|44419.1|359
1730854800000|2024-11-06 01:00:00|44555.6|44535.6|44536.1|44516.1|44619.1|44599.1|44479.9|44459.9|934
1730855100000|2024-11-06 01:05:00|44535.5|44515.5|44507.5|44487.5|44543.6|44523.6|44455.5|44435.5|428
1730855400000|2024-11-06 01:10:00|44505.5|44485.5|44624.4|44604.4|44631.3|44611.3|44502.5|44482.5|336
1730855700000|2024-11-06 01:15:00|44625|44605|44615.8|44595.8|44670.8|44650.8|44603.9|44583.9|278
1730856000000|2024-11-06 01:20:00|44613.9|44593.9|44635.8|44615.8|44643.3|44623.3|44593.3|44573.3|188
1730856300000|2024-11-06 01:25:00|44633.9|44613.9|44610.8|44590.8|44681.4|44661.4|44593.3|44573.3|242
1730856600000|2024-11-06 01:30:00|44613.3|44593.3|44605.8|44585.8|44625.8|44605.8|44573.3|44553.3|164
1730856900000|2024-11-06 01:35:00|44606.4|44586.4|44580.6|44560.6|44625.9|44605.9|44561.8|44541.8|218
1730857200000|2024-11-06 01:40:00|44578.1|44558.1|44704.5|44684.5|44704.5|44684.5|44553.1|44533.1|283
1730857500000|2024-11-06 01:45:00|44702|44682|44679|44659|44722|44702|44668.4|44648.4|128
1730857800000|2024-11-06 01:50:00|44675.9|44655.9|44725.9|44705.9|44733.4|44713.4|44666.5|44646.5|125
1730858100000|2024-11-06 01:55:00|44725.3|44705.3|44680.4|44660.4|44738.4|44718.4|44660.9|44640.9|112
1730858400000|2024-11-06 02:00:00|44678.4|44658.4|44689.6|44669.6|44747.9|44727.9|44675.9|44655.9|157
1730858700000|2024-11-06 02:05:00|44689|44669|44691.5|44671.5|44754.6|44734.6|44674.6|44654.6|162
1730859000000|2024-11-06 02:10:00|44692.1|44672.1|44634|44614|44742.1|44722.1|44619|44599|243
1730859300000|2024-11-06 02:15:00|44634.6|44614.6|44662.4|44642.4|44663.5|44643.5|44623.5|44603.5|84
1730859600000|2024-11-06 02:20:00|44658.5|44638.5|44603.5|44583.5|44671|44651|44582.9|44562.9|146
1730859900000|2024-11-06 02:25:00|44601|44581|44586.6|44566.6|44634.1|44614.1|44575.4|44555.4|201
1730860200000|2024-11-06 02:30:00|44581.6|44561.6|44469.3|44449.3|44599.1|44579.1|44468.8|44448.8|432
1730860500000|2024-11-06 02:35:00|44471.3|44451.3|44441.8|44421.8|44478.8|44458.8|44423.8|44403.8|559
1730860800000|2024-11-06 02:40:00|44441.3|44421.3|44486.3|44466.3|44506.9|44486.9|44424.4|44404.4|350
1730861100000|2024-11-06 02:45:00|44488.8|44468.8|44486.3|44466.3|44526.3|44506.3|44475.7|44455.7|215
1730861400000|2024-11-06 02:50:00|44485.2|44465.2|44307.4|44287.4|44485.2|44465.2|44288.5|44268.5|815
1730861700000|2024-11-06 02:55:00|44309.3|44289.3|44266.8|44246.8|44309.3|44289.3|44216.2|44196.2|772
1730862000000|2024-11-06 03:00:00|44269.3|44249.3|44156.3|44136.3|44269.3|44249.3|44141.3|44121.3|664
1730862300000|2024-11-06 03:05:00|44156.8|44136.8|44189.3|44169.3|44202.4|44182.4|44117.4|44097.4|369
1730862600000|2024-11-06 03:10:00|44188.8|44168.8|44164.4|44144.4|44224.3|44204.3|44118.8|44098.8|536
1730862900000|2024-11-06 03:15:00|44161.9|44141.9|44164.4|44144.4|44212.4|44192.4|44122.4|44102.4|418
1730863200000|2024-11-06 03:20:00|44161.9|44141.9|44201.9|44181.9|44227.5|44207.5|44159.4|44139.4|266
1730863500000|2024-11-06 03:25:00|44202.5|44182.5|44196.1|44176.1|44224.7|44204.7|44178.6|44158.6|303
1730863800000|2024-11-06 03:30:00|44193.6|44173.6|44101.1|44081.1|44193.6|44173.6|44083.6|44063.6|408
1730864100000|2024-11-06 03:35:00|44103.1|44083.1|44092.3|44072.3|44116.7|44096.7|44074.2|44054.2|167
1730864400000|2024-11-06 03:40:00|44094.2|44074.2|43961.7|43941.7|44094.2|44074.2|43961.7|43941.7|781
1730864700000|2024-11-06 03:45:00|43964.2|43944.2|43968.7|43948.7|43996.7|43976.7|43951.7|43931.7|302
1730865000000|2024-11-06 03:50:00|43966.2|43946.2|43963.1|43943.1|43983.7|43963.7|43932.6|43912.6|269
1730865300000|2024-11-06 03:55:00|43963.7|43943.7|43945.1|43925.1|43973.7|43953.7|43932.6|43912.6|265
1730865600000|2024-11-06 04:00:00|43943.1|43923.1|43987.8|43967.8|43992.8|43972.8|43884.5|43864.5|460
1730865900000|2024-11-06 04:05:00|43987.3|43967.3|43983.7|43963.7|44001.2|43981.2|43947.6|43927.6|152
1730866200000|2024-11-06 04:10:00|43981.2|43961.2|44039.3|44019.3|44039.9|44019.9|43941.3|43921.3|279
1730866500000|2024-11-06 04:15:00|44036.8|44016.8|43965.7|43945.7|44049.3|44029.3|43965.7|43945.7|292
1730866800000|2024-11-06 04:20:00|43966.3|43946.3|43905.7|43885.7|43966.9|43946.9|43901.9|43881.9|164
1730867100000|2024-11-06 04:25:00|43920.7|43900.7|43915.8|43895.8|43950.7|43930.7|43908.2|43888.2|143
1730867400000|2024-11-06 04:30:00|43916.3|43896.3|43886.6|43866.6|43925.8|43905.8|43864.6|43844.6|208
1730867700000|2024-11-06 04:35:00|43882.1|43862.1|43947.2|43927.2|43962.2|43942.2|43879.1|43859.1|222
1730868000000|2024-11-06 04:40:00|43949.7|43929.7|43916.6|43896.6|44004.1|43984.1|43915.5|43895.5|263
1730868300000|2024-11-06 04:45:00|43916|43896|43947.2|43927.2|43947.2|43927.2|43889.7|43869.7|143
1730868600000|2024-11-06 04:50:00|43947.8|43927.8|43934.7|43914.7|43992.8|43972.8|43927.2|43907.2|264
1730868900000|2024-11-06 04:55:00|43937.2|43917.2|43939.7|43919.7|43944.7|43924.7|43924.7|43904.7|96
1730869200000|2024-11-06 05:00:00|43939.2|43919.2|44021.7|44001.7|44021.7|44001.7|43924.7|43904.7|331
1730869500000|2024-11-06 05:05:00|44019.7|43999.7|44054.8|44034.8|44077.3|44057.3|44019.2|43999.2|247
1730869800000|2024-11-06 05:10:00|44054.2|44034.2|44096.5|44076.5|44124|44104|44034.8|44014.8|301
1730870100000|2024-11-06 05:15:00|44094|44074|44121.5|44101.5|44150.1|44130.1|44090.9|44070.9|232
1730870400000|2024-11-06 05:20:00|44122|44102|44119|44099|44164.6|44144.6|44101.5|44081.5|222
1730870700000|2024-11-06 05:25:00|44117.1|44097.1|44092.1|44072.1|44139|44119|44072.1|44052.1|141
1730871000000|2024-11-06 05:30:00|44094.6|44074.6|43979.6|43959.6|44094.6|44074.6|43974.6|43954.6|337
1730871300000|2024-11-06 05:35:00|43979|43959|43997.7|43977.7|43997.7|43977.7|43947.7|43927.7|209
1730871600000|2024-11-06 05:40:00|43997.1|43977.1|44059.1|44039.1|44069.6|44049.6|43997.1|43977.1|162
1730871900000|2024-11-06 05:45:00|44055.2|44035.2|44110.2|44090.2|44130.2|44110.2|44044.6|44024.6|174
1730872200000|2024-11-06 05:50:00|44110.8|44090.8|44069.7|44049.7|44129.1|44109.1|44033.5|44013.5|353
1730872500000|2024-11-06 05:55:00|44071.6|44051.6|43996.6|43976.6|44075.2|44055.2|43974.4|43954.4|214
1730872800000|2024-11-06 06:00:00|43996.1|43976.1|43969.1|43949.1|44004.1|43984.1|43939.1|43919.1|270
1730873100000|2024-11-06 06:05:00|43969.7|43949.7|43969.7|43949.7|43986.6|43966.6|43941.7|43921.7|121
1730873400000|2024-11-06 06:10:00|43970.3|43950.3|44033.6|44013.6|44036.1|44016.1|43946.7|43926.7|167
1730873700000|2024-11-06 06:15:00|44036.7|44016.7|44002.3|43982.3|44066.7|44046.7|43989.7|43969.7|321
1730874000000|2024-11-06 06:20:00|43994.8|43974.8|43922.3|43902.3|44022.3|44002.3|43920.3|43900.3|302
1730874300000|2024-11-06 06:25:00|43921.7|43901.7|43794.8|43774.8|43925.3|43905.3|43779.2|43759.2|937
1730874600000|2024-11-06 06:30:00|43794.2|43774.2|43813.1|43793.1|43843.7|43823.7|43764.2|43744.2|589
1730874900000|2024-11-06 06:35:00|43813.7|43793.7|43797.6|43777.6|43845.6|43825.6|43768.1|43748.1|400
1730875200000|2024-11-06 06:40:00|43795.6|43775.6|43790.6|43770.6|43805.6|43785.6|43768.1|43748.1|602
1730875500000|2024-11-06 06:45:00|43785.6|43765.6|43854|43834|43879|43859|43773.1|43753.1|414
1730875800000|2024-11-06 06:50:00|43851.5|43831.5|43879.9|43859.9|43899.9|43879.9|43851.5|43831.5|226
1730876100000|2024-11-06 06:55:00|43882.4|43862.4|43867.9|43847.9|43933.5|43913.5|43867.9|43847.9|227
1730876400000|2024-11-06 07:00:00|43868.5|43848.5|43913|43893|43936.6|43916.6|43867.9|43847.9|202
1730876700000|2024-11-06 07:05:00|43912.4|43892.4|43927.4|43907.4|43941.8|43921.8|43899.9|43879.9|209
1730877000000|2024-11-06 07:10:00|43924.9|43904.9|44107.7|44087.7|44107.7|44087.7|43906.3|43886.3|340
1730877300000|2024-11-06 07:15:00|44105.7|44085.7|44100.2|44080.2|44113.2|44093.2|44037.7|44017.7|299
1730877600000|2024-11-06 07:20:00|44099.6|44079.6|44024.4|44004.4|44115.2|44095.2|44016.9|43996.9|213
1730877900000|2024-11-06 07:25:00|44021.9|44001.9|44061.9|44041.9|44066.9|44046.9|44006.3|43986.3|134
1730878200000|2024-11-06 07:30:00|44064.4|44044.4|44096.9|44076.9|44116.4|44096.4|44018.9|43998.9|181
1730878500000|2024-11-06 07:35:00|44097.5|44077.5|44113.9|44093.9|44151.9|44131.9|44087|44067|196
1730878800000|2024-11-06 07:40:00|44112|44092|44053.1|44033.1|44147|44127|44050.6|44030.6|136
1730879100000|2024-11-06 07:45:00|44053.7|44033.7|44109.2|44089.2|44121.2|44101.2|44043.1|44023.1|98
1730879400000|2024-11-06 07:50:00|44111.7|44091.7|44184.3|44164.3|44186.8|44166.8|44089.2|44069.2|174
1730879700000|2024-11-06 07:55:00|44183.7|44163.7|44232.9|44212.9|44282.9|44262.9|44173.7|44153.7|456
1730880000000|2024-11-06 08:00:00|44232.3|44212.3|44139.3|44119.3|44232.9|44212.9|44134.3|44114.3|437
1730880300000|2024-11-06 08:05:00|44138.7|44118.7|44108.2|44088.2|44139.3|44119.3|44062.6|44042.6|356
1730880600000|2024-11-06 08:10:00|44103.2|44083.2|44123.8|44103.8|44133.8|44113.8|44088.2|44068.2|119
1730880900000|2024-11-06 08:15:00|44125.7|44105.7|44154.3|44134.3|44166.8|44146.8|44090.7|44070.7|138
1730881200000|2024-11-06 08:20:00|44153.8|44133.8|44159.4|44139.4|44196.8|44176.8|44137.4|44117.4|152
1730881500000|2024-11-06 08:25:00|44156.9|44136.9|44118.2|44098.2|44161.9|44141.9|44108.2|44088.2|157
1730881800000|2024-11-06 08:30:00|44117.1|44097.1|44120.8|44100.8|44125.8|44105.8|44085.2|44065.2|131
1730882100000|2024-11-06 08:35:00|44123.3|44103.3|44155.2|44135.2|44159.4|44139.4|44110.8|44090.8|87
1730882400000|2024-11-06 08:40:00|44153.3|44133.3|44172.5|44152.5|44181.9|44161.9|44132.2|44112.2|156
1730882700000|2024-11-06 08:45:00|44174.4|44154.4|44265.3|44245.3|44279.2|44259.2|44169.4|44149.4|452
1730883000000|2024-11-06 08:50:00|44267.2|44247.2|44276.7|44256.7|44316.7|44296.7|44261.7|44241.7|391
1730883300000|2024-11-06 08:55:00|44276.1|44256.1|44296.7|44276.7|44306.7|44286.7|44262.3|44242.3|176
1730883600000|2024-11-06 09:00:00|44296.1|44276.1|44193.1|44173.1|44299.2|44279.2|44193.1|44173.1|218
1730883900000|2024-11-06 09:05:00|44192.5|44172.5|44160.6|44140.6|44200.6|44180.6|44150.6|44130.6|116
1730884200000|2024-11-06 09:10:00|44161.2|44141.2|44122|44102|44169.5|44149.5|44119.5|44099.5|118
1730884500000|2024-11-06 09:15:00|44120.1|44100.1|44025.9|44005.9|44129.5|44109.5|44023.4|44003.4|194
1730884800000|2024-11-06 09:20:00|44025.4|44005.4|44015.9|43995.9|44031.5|44011.5|43979|43959|219
1730885100000|2024-11-06 09:25:00|44013.4|43993.4|44032.9|44012.9|44033.4|44013.4|43998.4|43978.4|167
1730885400000|2024-11-06 09:30:00|44030.9|44010.9|44043.5|44023.5|44069|44049|44012.9|43992.9|291
1730885700000|2024-11-06 09:35:00|44042.9|44022.9|43926|43906|44046|44026|43926|43906|177
1730886000000|2024-11-06 09:40:00|43928.5|43908.5|43928.5|43908.5|43934.1|43914.1|43894|43874|210
1730886300000|2024-11-06 09:45:00|43927.9|43907.9|44018.5|43998.5|44028.5|44008.5|43926|43906|132
1730886600000|2024-11-06 09:50:00|44019.1|43999.1|44072.1|44052.1|44079.6|44059.6|43998.5|43978.5|235
1730886900000|2024-11-06 09:55:00|44072.2|44052.2|44049.7|44029.7|44084.7|44064.7|44039.1|44019.1|218
1730887200000|2024-11-06 10:00:00|44049.1|44029.1|43997.7|43977.7|44049.1|44029.1|43974.7|43954.7|180
1730887500000|2024-11-06 10:05:00|44004.7|43984.7|43944.7|43924.7|44005.2|43985.2|43937.2|43917.2|98
1730887800000|2024-11-06 10:10:00|43945.3|43925.3|43976.4|43956.4|43988.3|43968.3|43932.2|43912.2|145
1730888100000|2024-11-06 10:15:00|43978.3|43958.3|43960.8|43940.8|44003.3|43983.3|43935.8|43915.8|105
1730888400000|2024-11-06 10:20:00|43960.9|43940.9|43930.9|43910.9|43963.4|43943.4|43918.9|43898.9|92
1730888700000|2024-11-06 10:25:00|43930.3|43910.3|43937.3|43917.3|43953.4|43933.4|43926.7|43906.7|113
1730889000000|2024-11-06 10:30:00|43932.3|43912.3|43907.3|43887.3|43939.8|43919.8|43886.7|43866.7|150
1730889300000|2024-11-06 10:35:00|43904.8|43884.8|43924.2|43904.2|43944.8|43924.8|43902.3|43882.3|171
1730889600000|2024-11-06 10:40:00|43919.8|43899.8|43932.3|43912.3|43942.9|43922.9|43902.3|43882.3|153
1730889900000|2024-11-06 10:45:00|43932.9|43912.9|43904.8|43884.8|43944.8|43924.8|43904.8|43884.8|86
1730890200000|2024-11-06 10:50:00|43907.9|43887.9|43909.8|43889.8|43914.8|43894.8|43872.3|43852.3|202
1730890500000|2024-11-06 10:55:00|43912.3|43892.3|43899.9|43879.9|43917.4|43897.4|43881.8|43861.8|99
1730890800000|2024-11-06 11:00:00|43899.3|43879.3|43909.9|43889.9|43924.9|43904.9|43884.9|43864.9|119
1730891100000|2024-11-06 11:05:00|43910.4|43890.4|43907.4|43887.4|43932.4|43912.4|43899.9|43879.9|70
1730891400000|2024-11-06 11:10:00|43908|43888|43886.3|43866.3|43919.9|43899.9|43884.9|43864.9|81
1730891700000|2024-11-06 11:15:00|43884.4|43864.4|43859.7|43839.7|43899.9|43879.9|43834.9|43814.9|261
1730892000000|2024-11-06 11:20:00|43859.1|43839.1|43861.1|43841.1|43895.5|43875.5|43825.5|43805.5|112
1730892300000|2024-11-06 11:25:00|43861.6|43841.6|43836.1|43816.1|43868.6|43848.6|43820|43800|96
1730892600000|2024-11-06 11:30:00|43835.5|43815.5|43828.6|43808.6|43841.1|43821.1|43818.6|43798.6|159
1730892900000|2024-11-06 11:35:00|43830.5|43810.5|43666.7|43646.7|43838.6|43818.6|43636.1|43616.1|551
1730893200000|2024-11-06 11:40:00|43666.1|43646.1|43683.6|43663.6|43719.2|43699.2|43658.6|43638.6|293
1730893500000|2024-11-06 11:45:00|43679.7|43659.7|43553.3|43533.3|43679.7|43659.7|43520.8|43500.8|676
1730893800000|2024-11-06 11:50:00|43555.3|43535.3|43470|43450|43578.9|43558.9|43452.5|43432.5|624
1730894100000|2024-11-06 11:55:00|43469.5|43449.5|43540|43520|43565.6|43545.6|43465|43445|495
1730894400000|2024-11-06 12:00:00|43537.5|43517.5|43612.6|43592.6|43616.4|43596.4|43510|43490|457
1730894700000|2024-11-06 12:05:00|43615.1|43595.1|43588.7|43568.7|43617.6|43597.6|43561.2|43541.2|278
1730895000000|2024-11-06 12:10:00|43588.1|43568.1|43554.3|43534.3|43588.7|43568.7|43516.2|43496.2|282
1730895300000|2024-11-06 12:15:00|43553.7|43533.7|43540.1|43520.1|43576.2|43556.2|43516.2|43496.2|230
1730895600000|2024-11-06 12:20:00|43537.6|43517.6|43492.6|43472.6|43537.6|43517.6|43475.1|43455.1|464
1730895900000|2024-11-06 12:25:00|43492.1|43472.1|43432.6|43412.6|43492.1|43472.1|43414|43394|430
1730896200000|2024-11-06 12:30:00|43433.2|43413.2|43259.1|43239.1|43436.3|43416.3|43221.5|43201.5|954
1730896500000|2024-11-06 12:35:00|43261|43241|43320.2|43300.2|43329.4|43309.4|43246.6|43226.6|587
1730896800000|2024-11-06 12:40:00|43318.2|43298.2|43342.2|43322.2|43349.4|43329.4|43291.9|43271.9|351
1730897100000|2024-11-06 12:45:00|43343.3|43323.3|43329.1|43309.1|43414.7|43394.7|43327.2|43307.2|254
1730897400000|2024-11-06 12:50:00|43329.7|43309.7|43301.4|43281.4|43332.7|43312.7|43252.2|43232.2|316
1730897700000|2024-11-06 12:55:00|43301.9|43281.9|43273.3|43253.3|43326.4|43306.4|43240.8|43220.8|368
1730898000000|2024-11-06 13:00:00|43272.8|43252.8|43085|43065|43287.8|43267.8|43052.5|43032.5|1586
1730898300000|2024-11-06 13:05:00|43087.5|43067.5|43142|43122|43212.5|43192.5|43065|43045|749
1730898600000|2024-11-06 13:10:00|43142.5|43122.5|43135.6|43115.6|43215|43195|43110|43090|1047
1730898900000|2024-11-06 13:15:00|43135|43115|43127.6|43107.6|43138.1|43118.1|43055|43035|1007
1730899200000|2024-11-06 13:20:00|43128.7|43108.7|43178.1|43158.1|43210.1|43190.1|43112|43092|955
1730899500000|2024-11-06 13:25:00|43180.1|43160.1|43168.7|43148.7|43187.6|43167.6|43130.6|43110.6|562
1730899800000|2024-11-06 13:30:00|43166.8|43146.8|43064|43044|43166.8|43146.8|43056.5|43036.5|762
1730900100000|2024-11-06 13:35:00|43061.5|43041.5|43034|43014|43074|43054|43024|43004|673
1730900400000|2024-11-06 13:40:00|43032.9|43012.9|42990.1|42970.1|43066.5|43046.5|42987.6|42967.6|627
1730900700000|2024-11-06 13:45:00|42989.6|42969.6|42972.7|42952.7|43016.5|42996.5|42942.1|42922.1|725
1730901000000|2024-11-06 13:50:00|42970.2|42950.2|42994.1|42974.1|43037.7|43017.7|42966.3|42946.3|452
1730901300000|2024-11-06 13:55:00|42993.5|42973.5|43011.3|42991.3|43032.7|43012.7|42987.1|42967.1|334
1730901600000|2024-11-06 14:00:00|43006.9|42986.9|42905.2|42885.2|43006.9|42986.9|42901.6|42881.6|740
1730901900000|2024-11-06 14:05:00|42902.7|42882.7|42963.8|42943.8|42980.8|42960.8|42898.3|42878.3|460
1730902200000|2024-11-06 14:10:00|42963.3|42943.3|43026.4|43006.4|43031.9|43011.9|42958.8|42938.8|409
1730902500000|2024-11-06 14:15:00|43023.9|43003.9|43024.4|43004.4|43066.4|43046.4|43010.8|42990.8|328
1730902800000|2024-11-06 14:20:00|43021.9|43001.9|42986.4|42966.4|43034.4|43014.4|42971.4|42951.4|273
1730903100000|2024-11-06 14:25:00|42990.8|42970.8|42928.9|42908.9|42998.3|42978.3|42926.4|42906.4|297
1730903400000|2024-11-06 14:30:00|42926.4|42906.4|42906.4|42886.4|42956.4|42936.4|42901.4|42881.4|519
1730903700000|2024-11-06 14:35:00|42908.9|42888.9|42976.4|42956.4|43016.4|42996.4|42903.9|42883.9|587
1730904000000|2024-11-06 14:40:00|42977|42957|42979.8|42959.8|43022|43002|42962.3|42942.3|440
1730904300000|2024-11-06 14:45:00|42977.9|42957.9|42931.2|42911.2|42988.7|42968.7|42925.1|42905.1|421
1730904600000|2024-11-06 14:50:00|42933.2|42913.2|42935.4|42915.4|42937.1|42917.1|42911|42891|552
1730904900000|2024-11-06 14:55:00|42936|42916|42924.6|42904.6|42941|42921|42903.5|42883.5|608
1730905200000|2024-11-06 15:00:00|42925.2|42905.2|42968.8|42948.8|43006.8|42986.8|42925.2|42905.2|884
1730905500000|2024-11-06 15:05:00|42971.3|42951.3|43059.3|43039.3|43111.8|43091.8|42956.3|42936.3|1470
1730905800000|2024-11-06 15:10:00|43056.8|43036.8|43083|43063|43115.5|43095.5|43023.2|43003.2|568
1730906100000|2024-11-06 15:15:00|43082.4|43062.4|43078.8|43058.8|43115.8|43095.8|43068|43048|443
1730906400000|2024-11-06 15:20:00|43080.8|43060.8|43025.2|43005.2|43128.3|43108.3|43023.3|43003.3|538
1730906700000|2024-11-06 15:25:00|43023.3|43003.3|43139.4|43119.4|43156.4|43136.4|43020.2|43000.2|609
1730907000000|2024-11-06 15:30:00|43137.5|43117.5|43100.5|43080.5|43139.4|43119.4|43079.4|43059.4|554
1730907300000|2024-11-06 15:35:00|43101.1|43081.1|43074.4|43054.4|43108|43088|43054.4|43034.4|356
1730907600000|2024-11-06 15:40:00|43073.9|43053.9|43054.2|43034.2|43080.6|43060.6|43035.6|43015.6|288
1730907900000|2024-11-06 15:45:00|43053.6|43033.6|43062.2|43042.2|43079.2|43059.2|43019.2|42999.2|453
1730908200000|2024-11-06 15:50:00|43064.7|43044.7|43061.7|43041.7|43084.7|43064.7|43033.6|43013.6|498
1730908500000|2024-11-06 15:55:00|43064.8|43044.8|43166.2|43146.2|43174.8|43154.8|43050.6|43030.6|522
1730908800000|2024-11-06 16:00:00|43169.2|43149.2|43231.7|43211.7|43241.7|43221.7|43151.7|43131.7|570
1730909100000|2024-11-06 16:05:00|43236.7|43216.7|43196.5|43176.5|43259.5|43239.5|43171.5|43151.5|601
1730909400000|2024-11-06 16:10:00|43194|43174|43202.1|43182.1|43215.7|43195.7|43159.6|43139.6|586
1730909700000|2024-11-06 16:15:00|43199.6|43179.6|43163.5|43143.5|43222.1|43202.1|43162.9|43142.9|422
1730910000000|2024-11-06 16:20:00|43162.9|43142.9|43113.5|43093.5|43162.9|43142.9|43067.4|43047.4|785
1730910300000|2024-11-06 16:25:00|43111|43091|43139.6|43119.6|43147.7|43127.7|43100.5|43080.5|291
1730910600000|2024-11-06 16:30:00|43137.1|43117.1|43059.1|43039.1|43144.6|43124.6|43018|42998|504
1730910900000|2024-11-06 16:35:00|43060.2|43040.2|43042.7|43022.7|43086|43066|43034.7|43014.7|482
1730911200000|2024-11-06 16:40:00|43040.8|43020.8|42995.2|42975.2|43058.3|43038.3|42993.3|42973.3|420
1730911500000|2024-11-06 16:45:00|42993.3|42973.3|43020.8|43000.8|43047.7|43027.7|42981.3|42961.3|321
1730911800000|2024-11-06 16:50:00|43023.3|43003.3|43108.9|43088.9|43129.4|43109.4|42993.3|42973.3|393
1730912100000|2024-11-06 16:55:00|43106.9|43086.9|43096.4|43076.4|43125.8|43105.8|43086.9|43066.9|433
1730912400000|2024-11-06 17:00:00|43098.3|43078.3|43043.4|43023.4|43098.3|43078.3|43007.2|42987.2|247
1730912700000|2024-11-06 17:05:00|43040.9|43020.9|43042.5|43022.5|43047|43027|42990.9|42970.9|265
1730913000000|2024-11-06 17:10:00|43044.5|43024.5|43051.4|43031.4|43069.5|43049.5|43019.5|42999.5|201
1730913300000|2024-11-06 17:15:00|43052|43032|43040.9|43020.9|43060|43040|43014.5|42994.5|265
1730913600000|2024-11-06 17:20:00|43041.5|43021.5|43049|43029|43049|43029|43000.9|42980.9|296
1730913900000|2024-11-06 17:25:00|43048.4|43028.4|43025.9|43005.9|43073.4|43053.4|43015.9|42995.9|259
1730914200000|2024-11-06 17:30:00|43023.4|43003.4|43026|43006|43031|43011|43010.9|42990.9|229
1730914500000|2024-11-06 17:35:00|43021.5|43001.5|42990.4|42970.4|43021.5|43001.5|42986|42966|307
1730914800000|2024-11-06 17:40:00|42991|42971|42959.9|42939.9|42996|42976|42949.3|42929.3|729
1730915100000|2024-11-06 17:45:00|42957.4|42937.4|42919.4|42899.4|42959.9|42939.9|42913.8|42893.8|554
1730915400000|2024-11-06 17:50:00|42918.8|42898.8|42827.2|42807.2|42918.8|42898.8|42827.2|42807.2|744
1730915700000|2024-11-06 17:55:00|42827.7|42807.7|42877.8|42857.8|42885.3|42865.3|42807.7|42787.7|1069
1730916000000|2024-11-06 18:00:00|42877.2|42857.2|42860.3|42840.3|42877.8|42857.8|42832.8|42812.8|512
1730916300000|2024-11-06 18:05:00|42862.8|42842.8|42857.8|42837.8|42862.8|42842.8|42842.8|42822.8|177
1730916600000|2024-11-06 18:10:00|42855.3|42835.3|42857.8|42837.8|42877.8|42857.8|42829.7|42809.7|403
1730916900000|2024-11-06 18:15:00|42858.4|42838.4|42891.1|42871.1|42896.1|42876.1|42852.8|42832.8|316
1730917200000|2024-11-06 18:20:00|42893.6|42873.6|42863.6|42843.6|42894.2|42874.2|42855|42835|279
1730917500000|2024-11-06 18:25:00|42863.1|42843.1|42828.7|42808.7|42866.1|42846.1|42821.7|42801.7|177
1730917800000|2024-11-06 18:30:00|42829.2|42809.2|42817.6|42797.6|42846.2|42826.2|42817.6|42797.6|196
1730918100000|2024-11-06 18:35:00|42817|42797|42840.1|42820.1|42840.1|42820.1|42799.5|42779.5|251
1730918400000|2024-11-06 18:40:00|42837.6|42817.6|42876.8|42856.8|42876.8|42856.8|42827.6|42807.6|201
1730918700000|2024-11-06 18:45:00|42878.7|42858.7|42906.8|42886.8|42906.8|42886.8|42873.7|42853.7|157
1730919000000|2024-11-06 18:50:00|42907.3|42887.3|42895.7|42875.7|42914.3|42894.3|42876.2|42856.2|154
1730919300000|2024-11-06 18:55:00|42895.1|42875.1|42893.8|42873.8|42901.3|42881.3|42878.8|42858.8|106
1730919600000|2024-11-06 19:00:00|42891.3|42871.3|42897.4|42877.4|42907.4|42887.4|42888.8|42868.8|131
1730919900000|2024-11-06 19:05:00|42894.9|42874.9|42884.9|42864.9|42897.4|42877.4|42869.9|42849.9|152
1730920200000|2024-11-06 19:10:00|42885.4|42865.4|42819.9|42799.9|42894.9|42874.9|42812.4|42792.4|223
1730920500000|2024-11-06 19:15:00|42817.4|42797.4|42824.9|42804.9|42827.4|42807.4|42814.9|42794.9|92
1730920800000|2024-11-06 19:20:00|42827.4|42807.4|42815.3|42795.3|42832.4|42812.4|42811.4|42791.4|94
1730921100000|2024-11-06 19:25:00|42815.8|42795.8|42812.5|42792.5|42832.5|42812.5|42812.5|42792.5|70
1730921400000|2024-11-06 19:30:00|42811.9|42791.9|42808.3|42788.3|42817.5|42797.5|42808.3|42788.3|59
1730921700000|2024-11-06 19:35:00|42808.9|42788.9|42777|42757|42809.4|42789.4|42771.4|42751.4|194
1730922000000|2024-11-06 19:40:00|42779.5|42759.5|42817|42797|42817|42797|42779.5|42759.5|78
1730922300000|2024-11-06 19:45:00|42815|42795|42820|42800|42824.5|42804.5|42814.5|42794.5|64
1730922600000|2024-11-06 19:50:00|42819.5|42799.5|42799.5|42779.5|42819.5|42799.5|42794.5|42774.5|39
1730922900000|2024-11-06 19:55:00|42798.4|42778.4|42789|42769|42801.5|42781.5|42754|42734|138
1730923200000|2024-11-06 20:00:00|42786.5|42766.5|42769.5|42749.5|42790.1|42770.1|42769.5|42749.5|70
1730923500000|2024-11-06 20:05:00|42764.5|42744.5|42780.1|42760.1|42785.1|42765.1|42749.5|42729.5|76
1730923800000|2024-11-06 20:10:00|42777.6|42757.6|42765.1|42745.1|42782.6|42762.6|42747.6|42727.6|107
1730924100000|2024-11-06 20:15:00|42762.6|42742.6|42785.1|42765.1|42787.6|42767.6|42760.1|42740.1|68
1730924400000|2024-11-06 20:20:00|42782.1|42762.1|42760.2|42740.2|42782.6|42762.6|42747.1|42727.1|136
1730924700000|2024-11-06 20:25:00|42760.7|42740.7|42742.7|42722.7|42762.7|42742.7|42742.7|42722.7|53
1730925000000|2024-11-06 20:30:00|42743.8|42723.8|42738.2|42718.2|42747.7|42727.7|42732.7|42712.7|99
1730925300000|2024-11-06 20:35:00|42737.7|42717.7|42657.2|42637.2|42742.7|42722.7|42654.7|42634.7|234
1730925600000|2024-11-06 20:40:00|42659.1|42639.1|42702.2|42682.2|42704.1|42684.1|42644.7|42624.7|182
1730925900000|2024-11-06 20:45:00|42702.7|42682.7|42727.8|42707.8|42730.2|42710.2|42702.7|42682.7|101
1730926200000|2024-11-06 20:50:00|42728.3|42708.3|42730.3|42710.3|42752.2|42732.2|42720.3|42700.3|106
1730926500000|2024-11-06 20:55:00|42730.8|42710.8|42745.3|42725.3|42750.3|42730.3|42719.7|42699.7|105
1730926800000|2024-11-06 21:00:00|42742.8|42722.8|42744.8|42724.8|42755.3|42735.3|42738.3|42718.3|109
1730927100000|2024-11-06 21:05:00|42745.3|42725.3|42732.8|42712.8|42745.3|42725.3|42732.8|42712.8|15
1730927400000|2024-11-06 21:10:00|42735.3|42715.3|42740.3|42720.3|42748.4|42728.4|42732.8|42712.8|32
1730927700000|2024-11-06 21:15:00|42742.8|42722.8|42727.9|42707.9|42742.8|42722.8|42722.9|42702.9|23
1730928000000|2024-11-06 21:20:00|42728.4|42708.4|42725.4|42705.4|42730.4|42710.4|42722.9|42702.9|43
1730928300000|2024-11-06 21:25:00|42724.8|42704.8|42740.4|42720.4|42740.4|42720.4|42722.9|42702.9|15
1730928600000|2024-11-06 21:30:00|42743.4|42723.4|42752.9|42732.9|42752.9|42732.9|42743.4|42723.4|26
1730928900000|2024-11-06 21:35:00|42750.4|42730.4|42747.9|42727.9|42750.4|42730.4|42745.4|42725.4|6
1730929200000|2024-11-06 21:40:00|42747.4|42727.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|10
1730929500000|2024-11-06 21:45:00|42747.4|42727.4|42743|42723|42747.9|42727.9|42740.5|42720.5|15
1730929800000|2024-11-06 21:50:00|42740.5|42720.5|42743|42723|42743|42723|42733|42713|63
1730930100000|2024-11-06 21:55:00|42743.5|42723.5|42754.6|42734.6|42756|42736|42743.5|42723.5|66
1730934000000|2024-11-06 23:00:00|42752.7|42732.7|42803.2|42783.2|42806.3|42786.3|42738.8|42718.8|106
1730934300000|2024-11-06 23:05:00|42804.6|42784.6|42789.7|42769.7|42804.6|42784.6|42787.2|42767.2|116
1730934600000|2024-11-06 23:10:00|42792.2|42772.2|42815.8|42795.8|42820.8|42800.8|42789.7|42769.7|31
1730934900000|2024-11-06 23:15:00|42813.8|42793.8|42818.3|42798.3|42823.3|42803.3|42813.3|42793.3|29
1730935200000|2024-11-06 23:20:00|42817.2|42797.2|42813.3|42793.3|42818.3|42798.3|42812.2|42792.2|29
1730935500000|2024-11-06 23:25:00|42811.7|42791.7|42770.3|42750.3|42811.7|42791.7|42767.8|42747.8|42
1730935800000|2024-11-06 23:30:00|42768.3|42748.3|42767.2|42747.2|42775.3|42755.3|42767.2|42747.2|31
1730936100000|2024-11-06 23:35:00|42766.7|42746.7|42777.8|42757.8|42780.3|42760.3|42763.7|42743.7|25
1730936400000|2024-11-06 23:40:00|42777.3|42757.3|42769.8|42749.8|42785.9|42765.9|42769.8|42749.8|34
1730936700000|2024-11-06 23:45:00|42767.8|42747.8|42783.9|42763.9|42783.9|42763.9|42766.2|42746.2|10
1730937000000|2024-11-06 23:50:00|42786.4|42766.4|42765.9|42745.9|42786.4|42766.4|42765.9|42745.9|22
1730937300000|2024-11-06 23:55:00|42765.4|42745.4|42768.4|42748.4|42778.4|42758.4|42763.4|42743.4|18
1730937600000|2024-11-07 00:00:00|42765.9|42745.9|42788.4|42768.4|42788.4|42768.4|42763.4|42743.4|7
1730937900000|2024-11-07 00:05:00|42785.9|42765.9|42806|42786|42822.9|42802.9|42785.9|42765.9|56
1730938200000|2024-11-07 00:10:00|42803.5|42783.5|42815.4|42795.4|42821|42801|42801|42781|34
1730938500000|2024-11-07 00:15:00|42817.4|42797.4|42825.4|42805.4|42827.9|42807.9|42815.4|42795.4|36
1730938800000|2024-11-07 00:20:00|42824.9|42804.9|42788|42768|42825.4|42805.4|42778|42758|46
1730939100000|2024-11-07 00:25:00|42788.5|42768.5|42818|42798|42820.5|42800.5|42788.5|42768.5|37
1730939400000|2024-11-07 00:30:00|42813|42793|42815.5|42795.5|42829.1|42809.1|42811|42791|58
1730939700000|2024-11-07 00:35:00|42818|42798|42831.1|42811.1|42833.6|42813.6|42808|42788|67
1730940000000|2024-11-07 00:40:00|42831.6|42811.6|42818|42798|42840.5|42820.5|42818|42798|52
1730940300000|2024-11-07 00:45:00|42818.6|42798.6|42840.6|42820.6|42855.6|42835.6|42818|42798|132
1730940600000|2024-11-07 00:50:00|42840|42820|42860.6|42840.6|42860.6|42840.6|42833.1|42813.1|96
1730940900000|2024-11-07 00:55:00|42860|42840|42855.6|42835.6|42875.6|42855.6|42848.1|42828.1|122
1730941200000|2024-11-07 01:00:00|42853.1|42833.1|43062.9|43042.9|43069.9|43049.9|42853.1|42833.1|1054
1730941500000|2024-11-07 01:05:00|43064.9|43044.9|43046.3|43026.3|43084.3|43064.3|43034.3|43014.3|303
1730941800000|2024-11-07 01:10:00|43048.8|43028.8|43061.3|43041.3|43076.3|43056.3|43041.8|43021.8|285
1730942100000|2024-11-07 01:15:00|43058.8|43038.8|42995.8|42975.8|43068.8|43048.8|42973.3|42953.3|376
1730942400000|2024-11-07 01:20:00|42997.7|42977.7|43062.2|43042.2|43064.7|43044.7|42982.2|42962.2|397
1730942700000|2024-11-07 01:25:00|43064.7|43044.7|43072.2|43052.2|43097.2|43077.2|43047.2|43027.2|462
1730943000000|2024-11-07 01:30:00|43077.2|43057.2|43069.8|43049.8|43097.2|43077.2|43042.3|43022.3|280
1730943300000|2024-11-07 01:35:00|43069.2|43049.2|43117.3|43097.3|43147.3|43127.3|43044.8|43024.8|200
1730943600000|2024-11-07 01:40:00|43116.7|43096.7|43157.3|43137.3|43159.8|43139.8|43100.3|43080.3|178
1730943900000|2024-11-07 01:45:00|43159.3|43139.3|43245.4|43225.4|43245.9|43225.9|43155.3|43135.3|438
1730944200000|2024-11-07 01:50:00|43245.9|43225.9|43206.8|43186.8|43249.8|43229.8|43206.3|43186.3|443
1730944500000|2024-11-07 01:55:00|43204.3|43184.3|43243.2|43223.2|43254.3|43234.3|43204.3|43184.3|388
1730944800000|2024-11-07 02:00:00|43248.2|43228.2|43280.4|43260.4|43299.5|43279.5|43243.2|43223.2|580
1730945100000|2024-11-07 02:05:00|43277.9|43257.9|43280.4|43260.4|43301.5|43281.5|43257.9|43237.9|227
1730945400000|2024-11-07 02:10:00|43281|43261|43269.4|43249.4|43290.4|43270.4|43242.4|43222.4|179
1730945700000|2024-11-07 02:15:00|43271.9|43251.9|43346.5|43326.5|43346.5|43326.5|43262.4|43242.4|282
1730946000000|2024-11-07 02:20:00|43347.1|43327.1|43341.6|43321.6|43354.6|43334.6|43324.1|43304.1|312
1730946300000|2024-11-07 02:25:00|43339.1|43319.1|43304.1|43284.1|43354.1|43334.1|43301.6|43281.6|263
1730946600000|2024-11-07 02:30:00|43306|43286|43336.1|43316.1|43337.1|43317.1|43282.1|43262.1|254
1730946900000|2024-11-07 02:35:00|43334.1|43314.1|43380.7|43360.7|43380.7|43360.7|43316.6|43296.6|206
1730947200000|2024-11-07 02:40:00|43380.2|43360.2|43424.1|43404.1|43424.1|43404.1|43377.7|43357.7|235
1730947500000|2024-11-07 02:45:00|43426.6|43406.6|43353.1|43333.1|43436.6|43416.6|43333.6|43313.6|283
1730947800000|2024-11-07 02:50:00|43350.6|43330.6|43375.1|43355.1|43388.1|43368.1|43350|43330|141
1730948100000|2024-11-07 02:55:00|43373.1|43353.1|43407.8|43387.8|43418.7|43398.7|43362.6|43342.6|124
1730948400000|2024-11-07 03:00:00|43411.7|43391.7|43408.7|43388.7|43436.7|43416.7|43404.2|43384.2|135
1730948700000|2024-11-07 03:05:00|43411.2|43391.2|43396.2|43376.2|43413.7|43393.7|43373.7|43353.7|156
1730949000000|2024-11-07 03:10:00|43396.7|43376.7|43411.2|43391.2|43426.2|43406.2|43386.2|43366.2|126
1730949300000|2024-11-07 03:15:00|43411.8|43391.8|43423.7|43403.7|43432.6|43412.6|43410.7|43390.7|119
1730949600000|2024-11-07 03:20:00|43421.8|43401.8|43425.7|43405.7|43450.7|43430.7|43405.7|43385.7|161
1730949900000|2024-11-07 03:25:00|43425.2|43405.2|43430.2|43410.2|43443.2|43423.2|43413.2|43393.2|156
1730950200000|2024-11-07 03:30:00|43432.7|43412.7|43452.7|43432.7|43455.7|43435.7|43427.7|43407.7|71
1730950500000|2024-11-07 03:35:00|43453.2|43433.2|43471.8|43451.8|43474.9|43454.9|43452.7|43432.7|91
1730950800000|2024-11-07 03:40:00|43472.4|43452.4|43488.8|43468.8|43491.3|43471.3|43463.3|43443.3|115
1730951100000|2024-11-07 03:45:00|43490.8|43470.8|43522.4|43502.4|43529.4|43509.4|43485.8|43465.8|131
1730951400000|2024-11-07 03:50:00|43523|43503|43510.8|43490.8|43524.9|43504.9|43491.9|43471.9|64
1730951700000|2024-11-07 03:55:00|43505.8|43485.8|43473.9|43453.9|43505.8|43485.8|43463.3|43443.3|77
1730952000000|2024-11-07 04:00:00|43471.4|43451.4|43418.9|43398.9|43473.9|43453.9|43418.9|43398.9|132
1730952300000|2024-11-07 04:05:00|43416.4|43396.4|43403.4|43383.4|43423.9|43403.9|43391.4|43371.4|76
1730952600000|2024-11-07 04:10:00|43403.9|43383.9|43433.4|43413.4|43433.9|43413.9|43403.9|43383.9|93
1730952900000|2024-11-07 04:15:00|43433.9|43413.9|43455.9|43435.9|43461.5|43441.5|43430.9|43410.9|54
1730953200000|2024-11-07 04:20:00|43457.9|43437.9|43427.9|43407.9|43460.4|43440.4|43427.9|43407.9|70
1730953500000|2024-11-07 04:25:00|43422.9|43402.9|43409|43389|43430.4|43410.4|43404|43384|45
1730953800000|2024-11-07 04:30:00|43411|43391|43396.5|43376.5|43413.5|43393.5|43388.5|43368.5|73
1730954100000|2024-11-07 04:35:00|43398.5|43378.5|43398.5|43378.5|43409|43389|43389|43369|78
1730954400000|2024-11-07 04:40:00|43399|43379|43379|43359|43408|43388|43376|43356|34
1730954700000|2024-11-07 04:45:00|43376.5|43356.5|43396|43376|43396|43376|43366|43346|56
1730955000000|2024-11-07 04:50:00|43396.6|43376.6|43403.5|43383.5|43406|43386|43396.6|43376.6|43
1730955300000|2024-11-07 04:55:00|43406|43386|43416.1|43396.1|43421.1|43401.1|43401.1|43381.1|27
1730955600000|2024-11-07 05:00:00|43415.5|43395.5|43438.6|43418.6|43469.1|43449.1|43413.6|43393.6|100
1730955900000|2024-11-07 05:05:00|43436.1|43416.1|43513.6|43493.6|43521.1|43501.1|43436.1|43416.1|194
1730956200000|2024-11-07 05:10:00|43511.6|43491.6|43480.6|43460.6|43513.6|43493.6|43478.6|43458.6|61
1730956500000|2024-11-07 05:15:00|43476.1|43456.1|43496.1|43476.1|43510.6|43490.6|43473.1|43453.1|63
1730956800000|2024-11-07 05:20:00|43495.6|43475.6|43455.6|43435.6|43503.1|43483.1|43448.1|43428.1|77
1730957100000|2024-11-07 05:25:00|43453.1|43433.1|43420.6|43400.6|43458.1|43438.1|43403.1|43383.1|98
1730957400000|2024-11-07 05:30:00|43423.1|43403.1|43500.1|43480.1|43529|43509|43415.1|43395.1|243
1730957700000|2024-11-07 05:35:00|43502.6|43482.6|43545.7|43525.7|43553.7|43533.7|43502.6|43482.6|181
1730958000000|2024-11-07 05:40:00|43548.2|43528.2|43566.2|43546.2|43574.3|43554.3|43531.2|43511.2|150
1730958300000|2024-11-07 05:45:00|43566.8|43546.8|43584.3|43564.3|43589.3|43569.3|43564.3|43544.3|148
1730958600000|2024-11-07 05:50:00|43583.8|43563.8|43566.3|43546.3|43586.3|43566.3|43558.8|43538.8|183
1730958900000|2024-11-07 05:55:00|43566.8|43546.8|43551.3|43531.3|43566.8|43546.8|43536.3|43516.3|102
1730959200000|2024-11-07 06:00:00|43546.3|43526.3|43457.7|43437.7|43551.8|43531.8|43457.7|43437.7|175
1730959500000|2024-11-07 06:05:00|43457.2|43437.2|43440.8|43420.8|43475.8|43455.8|43418.3|43398.3|171
1730959800000|2024-11-07 06:10:00|43440.3|43420.3|43445.8|43425.8|43470.8|43450.8|43430.8|43410.8|72
1730960100000|2024-11-07 06:15:00|43446.3|43426.3|43440.8|43420.8|43455.8|43435.8|43413.3|43393.3|130
1730960400000|2024-11-07 06:20:00|43441.4|43421.4|43483.3|43463.3|43508.3|43488.3|43432.8|43412.8|121
1730960700000|2024-11-07 06:25:00|43482.8|43462.8|43498.4|43478.4|43498.4|43478.4|43461.4|43441.4|80
1730961000000|2024-11-07 06:30:00|43500.3|43480.3|43500.9|43480.9|43515.9|43495.9|43473.4|43453.4|161
1730961300000|2024-11-07 06:35:00|43498.4|43478.4|43540.9|43520.9|43558.4|43538.4|43495.9|43475.9|182
1730961600000|2024-11-07 06:40:00|43541.4|43521.4|43553.4|43533.4|43554|43534|43523.4|43503.4|237
1730961900000|2024-11-07 06:45:00|43555.4|43535.4|43554.9|43534.9|43582.4|43562.4|43527.4|43507.4|139
1730962200000|2024-11-07 06:50:00|43552.4|43532.4|43569.9|43549.9|43577.4|43557.4|43552.4|43532.4|104
1730962500000|2024-11-07 06:55:00|43569.4|43549.4|43539.9|43519.9|43572.4|43552.4|43539.9|43519.9|103
1730962800000|2024-11-07 07:00:00|43540.4|43520.4|43515.5|43495.5|43542.9|43522.9|43507.4|43487.4|123
1730963100000|2024-11-07 07:05:00|43519.9|43499.9|43571|43551|43587.6|43567.6|43500.5|43480.5|344
1730963400000|2024-11-07 07:10:00|43573.5|43553.5|43561.6|43541.6|43646|43626|43546.6|43526.6|245
1730963700000|2024-11-07 07:15:00|43562.6|43542.6|43591.1|43571.1|43599.6|43579.6|43558.5|43538.5|155
1730964000000|2024-11-07 07:20:00|43591.6|43571.6|43617.1|43597.1|43629.6|43609.6|43589.1|43569.1|132
1730964300000|2024-11-07 07:25:00|43619.6|43599.6|43567.7|43547.7|43632.7|43612.7|43549.7|43529.7|153
1730964600000|2024-11-07 07:30:00|43568.2|43548.2|43665.2|43645.2|43685.7|43665.7|43552.7|43532.7|238
1730964900000|2024-11-07 07:35:00|43664.7|43644.7|43630.2|43610.2|43665.2|43645.2|43627.7|43607.7|83
1730965200000|2024-11-07 07:40:00|43630.8|43610.8|43644.7|43624.7|43645.2|43625.2|43622.7|43602.7|66
1730965500000|2024-11-07 07:45:00|43642.2|43622.2|43685.3|43665.3|43711.9|43691.9|43642.2|43622.2|244
1730965800000|2024-11-07 07:50:00|43682.8|43662.8|43665.8|43645.8|43712.4|43692.4|43650.8|43630.8|158
1730966100000|2024-11-07 07:55:00|43663.3|43643.3|43675.3|43655.3|43695.8|43675.8|43653.3|43633.3|74
1730966400000|2024-11-07 08:00:00|43673.3|43653.3|43716.4|43696.4|43781|43761|43660.8|43640.8|506
1730966700000|2024-11-07 08:05:00|43714.4|43694.4|43741.4|43721.4|43763.9|43743.9|43686.9|43666.9|303
1730967000000|2024-11-07 08:10:00|43738.9|43718.9|43759.5|43739.5|43762.5|43742.5|43718.9|43698.9|154
1730967300000|2024-11-07 08:15:00|43762|43742|43813|43793|43815|43795|43754.5|43734.5|253
1730967600000|2024-11-07 08:20:00|43814.1|43794.1|43814.7|43794.7|43839.1|43819.1|43811.1|43791.1|249
1730967900000|2024-11-07 08:25:00|43814.1|43794.1|43847.2|43827.2|43867.2|43847.2|43814.1|43794.1|422
1730968200000|2024-11-07 08:30:00|43844.7|43824.7|43812.2|43792.2|43852.2|43832.2|43807.2|43787.2|240
1730968500000|2024-11-07 08:35:00|43811.7|43791.7|43799.7|43779.7|43812.2|43792.2|43787.8|43767.8|177
1730968800000|2024-11-07 08:40:00|43797.2|43777.2|43798.7|43778.7|43829.7|43809.7|43787.2|43767.2|108
1730969100000|2024-11-07 08:45:00|43799.2|43779.2|43789.8|43769.8|43801.7|43781.7|43768.7|43748.7|173
1730969400000|2024-11-07 08:50:00|43789.2|43769.2|43840.3|43820.3|43847.8|43827.8|43787.8|43767.8|107
1730969700000|2024-11-07 08:55:00|43839.8|43819.8|43850.3|43830.3|43870.3|43850.3|43837.3|43817.3|138
1730970000000|2024-11-07 09:00:00|43847.8|43827.8|43855.3|43835.3|43870.3|43850.3|43825.3|43805.3|296
1730970300000|2024-11-07 09:05:00|43852.8|43832.8|43922.9|43902.9|43945.4|43925.4|43845.3|43825.3|340
1730970600000|2024-11-07 09:10:00|43922.3|43902.3|43846.8|43826.8|43931.8|43911.8|43846.8|43826.8|184
1730970900000|2024-11-07 09:15:00|43846.3|43826.3|43928.8|43908.8|43928.8|43908.8|43846.3|43826.3|184
1730971200000|2024-11-07 09:20:00|43925.8|43905.8|43873.3|43853.3|43925.8|43905.8|43858.3|43838.3|196
1730971500000|2024-11-07 09:25:00|43875.8|43855.8|43880.3|43860.3|43901.9|43881.9|43858.3|43838.3|208
1730971800000|2024-11-07 09:30:00|43882.2|43862.2|43897.8|43877.8|43923.3|43903.3|43879.7|43859.7|227
1730972100000|2024-11-07 09:35:00|43898.3|43878.3|43877.8|43857.8|43900.8|43880.8|43877.8|43857.8|80
1730972400000|2024-11-07 09:40:00|43878.3|43858.3|43802.8|43782.8|43890.3|43870.3|43800.3|43780.3|222
1730972700000|2024-11-07 09:45:00|43800.3|43780.3|43780.9|43760.9|43806.4|43786.4|43772.8|43752.8|119
1730973000000|2024-11-07 09:50:00|43781.9|43761.9|43785.9|43765.9|43815.9|43795.9|43778.4|43758.4|191
1730973300000|2024-11-07 09:55:00|43785.4|43765.4|43775.9|43755.9|43788.4|43768.4|43773.4|43753.4|120
1730973600000|2024-11-07 10:00:00|43775.4|43755.4|43783.4|43763.4|43799|43779|43775.4|43755.4|162
1730973900000|2024-11-07 10:05:00|43784|43764|43830.9|43810.9|43848.4|43828.4|43782.9|43762.9|120
1730974200000|2024-11-07 10:10:00|43833.4|43813.4|43853.5|43833.5|43863.5|43843.5|43829|43809|99
1730974500000|2024-11-07 10:15:00|43856|43836|43891|43871|43891|43871|43856|43836|114
1730974800000|2024-11-07 10:20:00|43889|43869|43898.5|43878.5|43918.5|43898.5|43889|43869|129
1730975100000|2024-11-07 10:25:00|43896.5|43876.5|43846.5|43826.5|43896.5|43876.5|43846|43826|84
1730975400000|2024-11-07 10:30:00|43847.1|43827.1|43868.5|43848.5|43871|43851|43828.5|43808.5|153
1730975700000|2024-11-07 10:35:00|43873.5|43853.5|43866.1|43846.1|43876.6|43856.6|43848.5|43828.5|79
1730976000000|2024-11-07 10:40:00|43865.5|43845.5|43853.6|43833.6|43876.1|43856.1|43851.1|43831.1|47
1730976300000|2024-11-07 10:45:00|43856.1|43836.1|43836.1|43816.1|43858.6|43838.6|43833.6|43813.6|85
1730976600000|2024-11-07 10:50:00|43835.6|43815.6|43811.1|43791.1|43835.6|43815.6|43796.1|43776.1|90
1730976900000|2024-11-07 10:55:00|43811.6|43791.6|43826.1|43806.1|43831.1|43811.1|43808.6|43788.6|92
1730977200000|2024-11-07 11:00:00|43825.6|43805.6|43813.6|43793.6|43838.6|43818.6|43801.1|43781.1|73
1730977500000|2024-11-07 11:05:00|43811.1|43791.1|43793.7|43773.7|43815.6|43795.6|43773.7|43753.7|128
1730977800000|2024-11-07 11:10:00|43794.2|43774.2|43710.6|43690.6|43795.6|43775.6|43710.6|43690.6|246
1730978100000|2024-11-07 11:15:00|43708.1|43688.1|43705.7|43685.7|43720.1|43700.1|43700.7|43680.7|148
1730978400000|2024-11-07 11:20:00|43706.2|43686.2|43733.7|43713.7|43746.2|43726.2|43688.2|43668.2|136
1730978700000|2024-11-07 11:25:00|43738.7|43718.7|43709.3|43689.3|43754.8|43734.8|43709.3|43689.3|105
1730979000000|2024-11-07 11:30:00|43709.8|43689.8|43723.8|43703.8|43741.2|43721.2|43696.2|43676.2|112
1730979300000|2024-11-07 11:35:00|43726.3|43706.3|43713.2|43693.2|43735.7|43715.7|43707.7|43687.7|74
1730979600000|2024-11-07 11:40:00|43715.7|43695.7|43723.3|43703.3|43738.3|43718.3|43715.7|43695.7|71
1730979900000|2024-11-07 11:45:00|43721.3|43701.3|43685.2|43665.2|43723.3|43703.3|43667.7|43647.7|251
1730980200000|2024-11-07 11:50:00|43684.7|43664.7|43687.2|43667.2|43726.3|43706.3|43682.7|43662.7|149
1730980500000|2024-11-07 11:55:00|43685.3|43665.3|43705.3|43685.3|43711.9|43691.9|43677.8|43657.8|90
1730980800000|2024-11-07 12:00:00|43705.8|43685.8|43711.4|43691.4|43745.8|43725.8|43704.4|43684.4|199
1730981100000|2024-11-07 12:05:00|43713.3|43693.3|43721.4|43701.4|43731.4|43711.4|43698.9|43678.9|107
1730981400000|2024-11-07 12:10:00|43720.8|43700.8|43720|43700|43746.4|43726.4|43715|43695|133
1730981700000|2024-11-07 12:15:00|43725|43705|43740|43720|43758|43738|43715|43695|137
1730982000000|2024-11-07 12:20:00|43741.9|43721.9|43775|43755|43777.5|43757.5|43741.9|43721.9|107
1730982300000|2024-11-07 12:25:00|43772.5|43752.5|43772.5|43752.5|43803.6|43783.6|43763.9|43743.9|170
1730982600000|2024-11-07 12:30:00|43774.5|43754.5|43833.6|43813.6|43846.1|43826.1|43772.5|43752.5|358
1730982900000|2024-11-07 12:35:00|43834.6|43814.6|43797.5|43777.5|43839.1|43819.1|43778.1|43758.1|197
1730983200000|2024-11-07 12:40:00|43795.6|43775.6|43818.6|43798.6|43833.6|43813.6|43783.1|43763.1|140
1730983500000|2024-11-07 12:45:00|43821.1|43801.1|43869.2|43849.2|43869.7|43849.7|43818.6|43798.6|109
1730983800000|2024-11-07 12:50:00|43869.7|43849.7|43891.2|43871.2|43901.7|43881.7|43863.6|43843.6|273
1730984100000|2024-11-07 12:55:00|43893.1|43873.1|43924.2|43904.2|43924.2|43904.2|43886.2|43866.2|219
1730984400000|2024-11-07 13:00:00|43926.7|43906.7|44045.8|44025.8|44070.8|44050.8|43911.2|43891.2|1032
1730984700000|2024-11-07 13:05:00|44046.9|44026.9|44055.4|44035.4|44121.3|44101.3|44015.8|43995.8|791
1730985000000|2024-11-07 13:10:00|44057.9|44037.9|44203.1|44183.1|44203.1|44183.1|44026.9|44006.9|1058
1730985300000|2024-11-07 13:15:00|44202.6|44182.6|44223.6|44203.6|44279.7|44259.7|44188.6|44168.6|1222
1730985600000|2024-11-07 13:20:00|44228.6|44208.6|44325.8|44305.8|44325.8|44305.8|44192.6|44172.6|1046
1730985900000|2024-11-07 13:25:00|44330.8|44310.8|44336.8|44316.8|44388.3|44368.3|44297.4|44277.4|1087
1730986200000|2024-11-07 13:30:00|44339.3|44319.3|44468.4|44448.4|44468.4|44448.4|44322.4|44302.4|1233
1730986500000|2024-11-07 13:35:00|44467.9|44447.9|44444.5|44424.5|44515.9|44495.9|44436.9|44416.9|1041
1730986800000|2024-11-07 13:40:00|44444|44424|44403.5|44383.5|44444|44424|44352.4|44332.4|1003
1730987100000|2024-11-07 13:45:00|44406|44386|44376.9|44356.9|44452.9|44432.9|44359.4|44339.4|465
1730987400000|2024-11-07 13:50:00|44379.4|44359.4|44389.8|44369.8|44412.8|44392.8|44328.9|44308.9|720
1730987700000|2024-11-07 13:55:00|44387.8|44367.8|44401.9|44381.9|44420.9|44400.9|44352.3|44332.3|357
1730988000000|2024-11-07 14:00:00|44402.5|44382.5|44420.8|44400.8|44446.8|44426.8|44357.9|44337.9|795
1730988300000|2024-11-07 14:05:00|44418.3|44398.3|44379.3|44359.3|44439.3|44419.3|44374.3|44354.3|610
1730988600000|2024-11-07 14:10:00|44381.3|44361.3|44379.3|44359.3|44418.8|44398.8|44356.3|44336.3|417
1730988900000|2024-11-07 14:15:00|44379.9|44359.9|44417.9|44397.9|44437.9|44417.9|44374.9|44354.9|298
1730989200000|2024-11-07 14:20:00|44416.9|44396.9|44454.9|44434.9|44464.4|44444.4|44411.9|44391.9|517
1730989500000|2024-11-07 14:25:00|44454.4|44434.4|44474.9|44454.9|44482.9|44462.9|44439.4|44419.4|344
1730989800000|2024-11-07 14:30:00|44472.9|44452.9|44416|44396|44481|44461|44382.4|44362.4|454
1730990100000|2024-11-07 14:35:00|44415.5|44395.5|44438.9|44418.9|44457.6|44437.6|44392.4|44372.4|728
1730990400000|2024-11-07 14:40:00|44438.4|44418.4|44545.1|44525.1|44550.6|44530.6|44438.4|44418.4|694
1730990700000|2024-11-07 14:45:00|44543.1|44523.1|44510.6|44490.6|44548.1|44528.1|44479|44459|570
1730991000000|2024-11-07 14:50:00|44510.1|44490.1|44598.2|44578.2|44598.7|44578.7|44500.6|44480.6|614
1730991300000|2024-11-07 14:55:00|44598.7|44578.7|44598.7|44578.7|44634.7|44614.7|44586.2|44566.2|603
1730991600000|2024-11-07 15:00:00|44596.2|44576.2|44535.7|44515.7|44609.2|44589.2|44518.2|44498.2|627
1730991900000|2024-11-07 15:05:00|44536.2|44516.2|44532.7|44512.7|44572.1|44552.1|44519.6|44499.6|532
1730992200000|2024-11-07 15:10:00|44537.2|44517.2|44507.2|44487.2|44542.2|44522.2|44494.7|44474.7|555
1730992500000|2024-11-07 15:15:00|44511.6|44491.6|44537.2|44517.2|44542.2|44522.2|44509.7|44489.7|405
1730992800000|2024-11-07 15:20:00|44540.2|44520.2|44543.3|44523.3|44553.2|44533.2|44485.7|44465.7|372
1730993100000|2024-11-07 15:25:00|44542.7|44522.7|44611.8|44591.8|44617.9|44597.9|44538.3|44518.3|507
1730993400000|2024-11-07 15:30:00|44612.3|44592.3|44630.8|44610.8|44647.9|44627.9|44608.8|44588.8|616
1730993700000|2024-11-07 15:35:00|44631.3|44611.3|44613.3|44593.3|44655.8|44635.8|44602.8|44582.8|438
1730994000000|2024-11-07 15:40:00|44612.8|44592.8|44539.6|44519.6|44612.8|44592.8|44534.1|44514.1|725
1730994300000|2024-11-07 15:45:00|44541.6|44521.6|44515|44495|44564.1|44544.1|44509.1|44489.1|764
1730994600000|2024-11-07 15:50:00|44517.5|44497.5|44537|44517|44537|44517|44511.5|44491.5|510
1730994900000|2024-11-07 15:55:00|44539.5|44519.5|44533.1|44513.1|44550.1|44530.1|44524.5|44504.5|251
1730995200000|2024-11-07 16:00:00|44532.6|44512.6|44503.1|44483.1|44553.1|44533.1|44497.6|44477.6|386
1730995500000|2024-11-07 16:05:00|44502.1|44482.1|44478.1|44458.1|44503.1|44483.1|44451.6|44431.6|512
1730995800000|2024-11-07 16:10:00|44480.1|44460.1|44539.2|44519.2|44539.2|44519.2|44470.6|44450.6|299
1730996100000|2024-11-07 16:15:00|44538.2|44518.2|44518.2|44498.2|44544.2|44524.2|44505.7|44485.7|352
1730996400000|2024-11-07 16:20:00|44515.7|44495.7|44462.7|44442.7|44531.2|44511.2|44453.7|44433.7|345
1730996700000|2024-11-07 16:25:00|44463.2|44443.2|44478.2|44458.2|44502.3|44482.3|44460.7|44440.7|263
1730997000000|2024-11-07 16:30:00|44480.7|44460.7|44516.2|44496.2|44516.2|44496.2|44473.2|44453.2|273
1730997300000|2024-11-07 16:35:00|44518.2|44498.2|44519.3|44499.3|44536.3|44516.3|44501.8|44481.8|344
1730997600000|2024-11-07 16:40:00|44516.3|44496.3|44516.8|44496.8|44529.3|44509.3|44493.2|44473.2|262
1730997900000|2024-11-07 16:45:00|44518.8|44498.8|44592.9|44572.9|44592.9|44572.9|44518.8|44498.8|442
1730998200000|2024-11-07 16:50:00|44590.9|44570.9|44589.5|44569.5|44605.9|44585.9|44581.4|44561.4|196
1730998500000|2024-11-07 16:55:00|44587|44567|44599.5|44579.5|44602|44582|44581.4|44561.4|210
1730998800000|2024-11-07 17:00:00|44600|44580|44581.5|44561.5|44621.5|44601.5|44581.5|44561.5|159
1730999100000|2024-11-07 17:05:00|44584.5|44564.5|44596.1|44576.1|44604.5|44584.5|44576.5|44556.5|282
1730999400000|2024-11-07 17:10:00|44595.6|44575.6|44622.5|44602.5|44625.6|44605.6|44595.6|44575.6|231
1730999700000|2024-11-07 17:15:00|44623.1|44603.1|44613.1|44593.1|44625.6|44605.6|44593.1|44573.1|200
1731000000000|2024-11-07 17:20:00|44612.6|44592.6|44641.1|44621.1|44656.1|44636.1|44610.1|44590.1|382
1731000300000|2024-11-07 17:25:00|44638.6|44618.6|44628.6|44608.6|44641.1|44621.1|44626.7|44606.7|264
1731000600000|2024-11-07 17:30:00|44629.2|44609.2|44637.6|44617.6|44638.7|44618.7|44619.7|44599.7|480
1731000900000|2024-11-07 17:35:00|44638.1|44618.1|44623.6|44603.6|44640.6|44620.6|44622.5|44602.5|253
1731001200000|2024-11-07 17:40:00|44624.1|44604.1|44634.6|44614.6|44639.1|44619.1|44616.6|44596.6|535
1731001500000|2024-11-07 17:45:00|44635.1|44615.1|44675.3|44655.3|44680.8|44660.8|44632.6|44612.6|682
1731001800000|2024-11-07 17:50:00|44673.3|44653.3|44669.8|44649.8|44692.8|44672.8|44663.7|44643.7|601
1731002100000|2024-11-07 17:55:00|44665.3|44645.3|44637.6|44617.6|44672.3|44652.3|44635.6|44615.6|2080
1731002400000|2024-11-07 18:00:00|44635.6|44615.6|44593.5|44573.5|44657.2|44637.2|44591.5|44571.5|751
1731002700000|2024-11-07 18:05:00|44594|44574|44608.1|44588.1|44633.1|44613.1|44591.5|44571.5|185
1731003000000|2024-11-07 18:10:00|44608.7|44588.7|44597.6|44577.6|44615.6|44595.6|44597.6|44577.6|79
1731003300000|2024-11-07 18:15:00|44600.1|44580.1|44604.6|44584.6|44610.1|44590.1|44595.6|44575.6|88
1731003600000|2024-11-07 18:20:00|44605.7|44585.7|44623.2|44603.2|44633.2|44613.2|44605.7|44585.7|151
1731003900000|2024-11-07 18:25:00|44623.7|44603.7|44625.7|44605.7|44625.7|44605.7|44615.7|44595.7|70
1731004200000|2024-11-07 18:30:00|44623.2|44603.2|44605.2|44585.2|44641.7|44621.7|44604.7|44584.7|212
1731004500000|2024-11-07 18:35:00|44605.7|44585.7|44605.7|44585.7|44611.2|44591.2|44598.2|44578.2|74
1731004800000|2024-11-07 18:40:00|44605.2|44585.2|44599.7|44579.7|44605.2|44585.2|44580.2|44560.2|67
1731005100000|2024-11-07 18:45:00|44599.2|44579.2|44604.7|44584.7|44613.2|44593.2|44598.7|44578.7|102
1731005400000|2024-11-07 18:50:00|44605.2|44585.2|44625.8|44605.8|44627.7|44607.7|44604.7|44584.7|61
1731005700000|2024-11-07 18:55:00|44625.3|44605.3|44660.8|44640.8|44678.3|44658.3|44612.2|44592.2|221
1731006000000|2024-11-07 19:00:00|44662.8|44642.8|44632.3|44612.3|44698.8|44678.8|44612.8|44592.8|200
1731006300000|2024-11-07 19:05:00|44631.7|44611.7|44696.3|44676.3|44796.9|44776.9|44629.8|44609.8|378
1731006600000|2024-11-07 19:10:00|44698.3|44678.3|44688.9|44668.9|44708.9|44688.9|44653.8|44633.8|90
1731006900000|2024-11-07 19:15:00|44691.4|44671.4|44658.4|44638.4|44713.9|44693.9|44647.8|44627.8|57
1731007200000|2024-11-07 19:20:00|44657.8|44637.8|44640.9|44620.9|44662.8|44642.8|44617.8|44597.8|158
1731007500000|2024-11-07 19:25:00|44642.8|44622.8|44650.4|44630.4|44662.9|44642.9|44635.4|44615.4|75
1731007800000|2024-11-07 19:30:00|44650.9|44630.9|44703.4|44683.4|44720.9|44700.9|44650.9|44630.9|184
1731008100000|2024-11-07 19:35:00|44705.9|44685.9|44700.9|44680.9|44740.9|44720.9|44698.4|44678.4|109
1731008400000|2024-11-07 19:40:00|44698.4|44678.4|44643.4|44623.4|44698.4|44678.4|44575.4|44555.4|280
1731008700000|2024-11-07 19:45:00|44642.9|44622.9|44687|44667|44713.4|44693.4|44633.4|44613.4|248
1731009000000|2024-11-07 19:50:00|44684.5|44664.5|44652.5|44632.5|44712|44692|44639.5|44619.5|72
1731009300000|2024-11-07 19:55:00|44654.5|44634.5|44635|44615|44699.5|44679.5|44632|44612|89
1731009600000|2024-11-07 20:00:00|44635.6|44615.6|44724.5|44704.5|44732|44712|44634.5|44614.5|104
1731009900000|2024-11-07 20:05:00|44727|44707|44704.6|44684.6|44749.6|44729.6|44704|44684|88
1731010200000|2024-11-07 20:10:00|44707.1|44687.1|44742.1|44722.1|44759.6|44739.6|44704.6|44684.6|81
1731010500000|2024-11-07 20:15:00|44741.6|44721.6|44730.1|44710.1|44767.1|44747.1|44714.6|44694.6|74
1731010800000|2024-11-07 20:20:00|44732.1|44712.1|44749.6|44729.6|44754.6|44734.6|44709.6|44689.6|95
1731011100000|2024-11-07 20:25:00|44751.6|44731.6|44729.6|44709.6|44754.6|44734.6|44717.1|44697.1|44
1731011400000|2024-11-07 20:30:00|44727.6|44707.6|44780.7|44760.7|44780.7|44760.7|44725.7|44705.7|178
1731011700000|2024-11-07 20:35:00|44778.7|44758.7|44772.2|44752.2|44785.7|44765.7|44767.1|44747.1|111
1731012000000|2024-11-07 20:40:00|44767.2|44747.2|44719.7|44699.7|44784.7|44764.7|44717.2|44697.2|75
1731012300000|2024-11-07 20:45:00|44722.2|44702.2|44732.2|44712.2|44736.6|44716.6|44715.2|44695.2|34
1731012600000|2024-11-07 20:50:00|44729.7|44709.7|44716.7|44696.7|44747.2|44727.2|44714.7|44694.7|56
1731012900000|2024-11-07 20:55:00|44719.7|44699.7|44716.7|44696.7|44729.7|44709.7|44711.2|44691.2|56
1731013200000|2024-11-07 21:00:00|44720.7|44700.7|44720.3|44700.3|44733.7|44713.7|44715.2|44695.2|63
1731013500000|2024-11-07 21:05:00|44721.3|44701.3|44739.7|44719.7|44749.7|44729.7|44721.3|44701.3|26
1731013800000|2024-11-07 21:10:00|44737.2|44717.2|44739.8|44719.8|44747.3|44727.3|44734.7|44714.7|19
1731014100000|2024-11-07 21:15:00|44739.2|44719.2|44747.8|44727.8|44752.3|44732.3|44734.8|44714.8|23
1731014400000|2024-11-07 21:20:00|44749.8|44729.8|44749.8|44729.8|44752.3|44732.3|44744.3|44724.3|13
1731014700000|2024-11-07 21:25:00|44752.3|44732.3|44744.8|44724.8|44752.3|44732.3|44740.3|44720.3|10
1731015000000|2024-11-07 21:30:00|44744.3|44724.3|44742.3|44722.3|44747.3|44727.3|44742.3|44722.3|24
1731015300000|2024-11-07 21:35:00|44741.8|44721.8|44739.8|44719.8|44745.4|44725.4|44736.8|44716.8|24
1731015600000|2024-11-07 21:40:00|44737.3|44717.3|44734.9|44714.9|44742.3|44722.3|44734.9|44714.9|9
1731015900000|2024-11-07 21:45:00|44732.4|44712.4|44702.4|44682.4|44732.4|44712.4|44702.4|44682.4|30
1731016200000|2024-11-07 21:50:00|44707.4|44687.4|44724.4|44704.4|44739.4|44719.4|44707.4|44687.4|76
1731016500000|2024-11-07 21:55:00|44722.4|44702.4|44709.9|44689.9|44731.4|44711.4|44709.9|44689.9|118
1731020400000|2024-11-07 23:00:00|44688.6|44668.6|44712.1|44692.1|44727.1|44707.1|44688.6|44668.6|35
1731020700000|2024-11-07 23:05:00|44711.6|44691.6|44682.1|44662.1|44711.6|44691.6|44682.1|44662.1|18
1731021000000|2024-11-07 23:10:00|44682.6|44662.6|44684.6|44664.6|44694.6|44674.6|44682.6|44662.6|29
1731021300000|2024-11-07 23:15:00|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44679.6|44659.6|11
1731021600000|2024-11-07 23:20:00|44685.2|44665.2|44689.7|44669.7|44689.7|44669.7|44684.6|44664.6|24
1731021900000|2024-11-07 23:25:00|44692.2|44672.2|44687.2|44667.2|44694.7|44674.7|44687.2|44667.2|16
1731022200000|2024-11-07 23:30:00|44684.7|44664.7|44682.2|44662.2|44689.7|44669.7|44682.2|44662.2|22
1731022500000|2024-11-07 23:35:00|44680.2|44660.2|44647.2|44627.2|44680.2|44660.2|44647.2|44627.2|70
1731022800000|2024-11-07 23:40:00|44649.7|44629.7|44672.2|44652.2|44674.7|44654.7|44647.7|44627.7|42
1731023100000|2024-11-07 23:45:00|44677.2|44657.2|44684.7|44664.7|44684.7|44664.7|44674.7|44654.7|15
1731023400000|2024-11-07 23:50:00|44682.2|44662.2|44679.8|44659.8|44684.7|44664.7|44679.7|44659.7|19
1731023700000|2024-11-07 23:55:00|44679.2|44659.2|44657.3|44637.3|44679.8|44659.8|44657.3|44637.3|18
1731024000000|2024-11-08 00:00:00|44659.8|44639.8|44697.3|44677.3|44700.3|44680.3|44657.3|44637.3|53
1731024300000|2024-11-08 00:05:00|44694.8|44674.8|44672.8|44652.8|44694.8|44674.8|44672.8|44652.8|20
1731024600000|2024-11-08 00:10:00|44669.3|44649.3|44637.3|44617.3|44669.3|44649.3|44632.3|44612.3|31
1731024900000|2024-11-08 00:15:00|44636.8|44616.8|44645.9|44625.9|44645.9|44625.9|44634.8|44614.8|34
1731025200000|2024-11-08 00:20:00|44645.4|44625.4|44633.8|44613.8|44649.8|44629.8|44633.8|44613.8|19
1731025500000|2024-11-08 00:25:00|44629.9|44609.9|44632.4|44612.4|44634.9|44614.9|44617.4|44597.4|49
1731025800000|2024-11-08 00:30:00|44634.9|44614.9|44624.9|44604.9|44642.4|44622.4|44624.9|44604.9|24
1731026100000|2024-11-08 00:35:00|44622.4|44602.4|44609.9|44589.9|44622.4|44602.4|44609.9|44589.9|35
1731026400000|2024-11-08 00:40:00|44611.9|44591.9|44572.9|44552.9|44612.9|44592.9|44572.9|44552.9|33
1731026700000|2024-11-08 00:45:00|44573.4|44553.4|44550.4|44530.4|44575.4|44555.4|44535.4|44515.4|92
1731027000000|2024-11-08 00:50:00|44549.9|44529.9|44558.5|44538.5|44581|44561|44546|44526|42
1731027300000|2024-11-08 00:55:00|44558|44538|44581|44561|44581|44561|44541|44521|56
1731027600000|2024-11-08 01:00:00|44582|44562|44540.6|44520.6|44628.5|44608.5|44533|44513|357
1731027900000|2024-11-08 01:05:00|44540.1|44520.1|44553.6|44533.6|44598.1|44578.1|44532.6|44512.6|142
1731028200000|2024-11-08 01:10:00|44551.6|44531.6|44603.1|44583.1|44613.1|44593.1|44551.1|44531.1|120
1731028500000|2024-11-08 01:15:00|44602.6|44582.6|44595.6|44575.6|44623.1|44603.1|44590.6|44570.6|196
1731028800000|2024-11-08 01:20:00|44596.1|44576.1|44560.6|44540.6|44635.1|44615.1|44548.1|44528.1|145
1731029100000|2024-11-08 01:25:00|44559.6|44539.6|44578.1|44558.1|44605.1|44585.1|44557.6|44537.6|82
1731029400000|2024-11-08 01:30:00|44580.1|44560.1|44479.6|44459.6|44592.6|44572.6|44479.6|44459.6|198
1731029700000|2024-11-08 01:35:00|44479.1|44459.1|44505.2|44485.2|44532.1|44512.1|44459.6|44439.6|191
1731030000000|2024-11-08 01:40:00|44504.7|44484.7|44489.7|44469.7|44512.2|44492.2|44455.2|44435.2|169
1731030300000|2024-11-08 01:45:00|44489.2|44469.2|44514.2|44494.2|44514.2|44494.2|44462.2|44442.2|153
1731030600000|2024-11-08 01:50:00|44514.7|44494.7|44519.7|44499.7|44569.2|44549.2|44496.7|44476.7|116
1731030900000|2024-11-08 01:55:00|44519.2|44499.2|44515.7|44495.7|44561.7|44541.7|44509.2|44489.2|101
1731031200000|2024-11-08 02:00:00|44515.2|44495.2|44451.2|44431.2|44516.2|44496.2|44451.2|44431.2|210
1731031500000|2024-11-08 02:05:00|44453.7|44433.7|44483.7|44463.7|44493.7|44473.7|44453.7|44433.7|91
1731031800000|2024-11-08 02:10:00|44483.2|44463.2|44458.2|44438.2|44554.2|44534.2|44458.2|44438.2|138
1731032100000|2024-11-08 02:15:00|44460.2|44440.2|44515.7|44495.7|44528.2|44508.2|44460.2|44440.2|89
1731032400000|2024-11-08 02:20:00|44515.2|44495.2|44511.8|44491.8|44557.7|44537.7|44506.8|44486.8|116
1731032700000|2024-11-08 02:25:00|44514.3|44494.3|44514.3|44494.3|44536.8|44516.8|44509.3|44489.3|42
1731033000000|2024-11-08 02:30:00|44513.8|44493.8|44516.3|44496.3|44556.8|44536.8|44506.8|44486.8|163
1731033300000|2024-11-08 02:35:00|44513.8|44493.8|44415.8|44395.8|44513.8|44493.8|44402.8|44382.8|230
1731033600000|2024-11-08 02:40:00|44413.8|44393.8|44392.3|44372.3|44450.8|44430.8|44390.3|44370.3|146
1731033900000|2024-11-08 02:45:00|44390.3|44370.3|44415.3|44395.3|44431.8|44411.8|44390.3|44370.3|144
1731034200000|2024-11-08 02:50:00|44412.3|44392.3|44453.3|44433.3|44480.8|44460.8|44407.8|44387.8|169
1731034500000|2024-11-08 02:55:00|44450.8|44430.8|44428.9|44408.9|44468.9|44448.9|44417.8|44397.8|126
1731034800000|2024-11-08 03:00:00|44426.9|44406.9|44432.9|44412.9|44469.4|44449.4|44426.4|44406.4|79
1731035100000|2024-11-08 03:05:00|44432.4|44412.4|44401.4|44381.4|44437.9|44417.9|44374.9|44354.9|152
1731035400000|2024-11-08 03:10:00|44401.9|44381.9|44411.9|44391.9|44439.9|44419.9|44399.4|44379.4|69
1731035700000|2024-11-08 03:15:00|44414.4|44394.4|44357.5|44337.5|44423.5|44403.5|44352.5|44332.5|162
1731036000000|2024-11-08 03:20:00|44355|44335|44335|44315|44365|44345|44286.4|44266.4|443
1731036300000|2024-11-08 03:25:00|44335.5|44315.5|44242.5|44222.5|44337|44317|44242.5|44222.5|250
1731036600000|2024-11-08 03:30:00|44245|44225|44239|44219|44277|44257|44232|44212|156
1731036900000|2024-11-08 03:35:00|44241.5|44221.5|44241.5|44221.5|44251.5|44231.5|44196.5|44176.5|171
1731037200000|2024-11-08 03:40:00|44242|44222|44233.5|44213.5|44249|44229|44228.5|44208.5|42
1731037500000|2024-11-08 03:45:00|44233|44213|44215.5|44195.5|44271|44251|44215.5|44195.5|130
1731037800000|2024-11-08 03:50:00|44216|44196|44245.5|44225.5|44251|44231|44213|44193|58
1731038100000|2024-11-08 03:55:00|44243|44223|44257|44237|44271|44251|44243|44223|49
1731038400000|2024-11-08 04:00:00|44256.5|44236.5|44220.6|44200.6|44258|44238|44215.6|44195.6|55
1731038700000|2024-11-08 04:05:00|44223.1|44203.1|44228.1|44208.1|44233.1|44213.1|44210.6|44190.6|44
1731039000000|2024-11-08 04:10:00|44228.6|44208.6|44295.6|44275.6|44297.6|44277.6|44228.6|44208.6|72
1731039300000|2024-11-08 04:15:00|44296.1|44276.1|44298.1|44278.1|44315.6|44295.6|44293.6|44273.6|42
1731039600000|2024-11-08 04:20:00|44300.6|44280.6|44320.6|44300.6|44337.6|44317.6|44295.6|44275.6|72
1731039900000|2024-11-08 04:25:00|44318.6|44298.6|44295.1|44275.1|44325.6|44305.6|44295.1|44275.1|67
1731040200000|2024-11-08 04:30:00|44295.6|44275.6|44282.6|44262.6|44302.6|44282.6|44282.6|44262.6|56
1731040500000|2024-11-08 04:35:00|44283.7|44263.7|44308.2|44288.2|44315.7|44295.7|44283.7|44263.7|63
1731040800000|2024-11-08 04:40:00|44308.7|44288.7|44283.2|44263.2|44310.7|44290.7|44281.2|44261.2|19
1731041100000|2024-11-08 04:45:00|44283.7|44263.7|44300.7|44280.7|44300.7|44280.7|44283.7|44263.7|32
1731041400000|2024-11-08 04:50:00|44303.2|44283.2|44300.7|44280.7|44315.7|44295.7|44300.7|44280.7|19
1731041700000|2024-11-08 04:55:00|44301.2|44281.2|44300.7|44280.7|44305.7|44285.7|44292.7|44272.7|44
1731042000000|2024-11-08 05:00:00|44303.2|44283.2|44325.8|44305.8|44340.7|44320.7|44303.2|44283.2|149
1731042300000|2024-11-08 05:05:00|44326.3|44306.3|44337.8|44317.8|44350.8|44330.8|44317.2|44297.2|58
1731042600000|2024-11-08 05:10:00|44337.2|44317.2|44373.3|44353.3|44380.8|44360.8|44325.8|44305.8|94
1731042900000|2024-11-08 05:15:00|44370.8|44350.8|44377.8|44357.8|44380.3|44360.3|44361.3|44341.3|37
1731043200000|2024-11-08 05:20:00|44377.3|44357.3|44380.3|44360.3|44390.3|44370.3|44367.8|44347.8|38
1731043500000|2024-11-08 05:25:00|44377.8|44357.8|44367.8|44347.8|44382.8|44362.8|44359.8|44339.8|89
1731043800000|2024-11-08 05:30:00|44365.3|44345.3|44376.4|44356.4|44409.8|44389.8|44317.8|44297.8|165
1731044100000|2024-11-08 05:35:00|44376.9|44356.9|44372.9|44352.9|44414.4|44394.4|44344.4|44324.4|115
1731044400000|2024-11-08 05:40:00|44370.4|44350.4|44330.4|44310.4|44390.4|44370.4|44330.4|44310.4|74
1731044700000|2024-11-08 05:45:00|44327.9|44307.9|44307.9|44287.9|44327.9|44307.9|44289.9|44269.9|122
1731045000000|2024-11-08 05:50:00|44312.9|44292.9|44332.9|44312.9|44377.9|44357.9|44312.9|44292.9|65
1731045300000|2024-11-08 05:55:00|44330.4|44310.4|44343|44323|44380.5|44360.5|44327.9|44307.9|44
1731045600000|2024-11-08 06:00:00|44340.5|44320.5|44303|44283|44340.5|44320.5|44275.5|44255.5|129
1731045900000|2024-11-08 06:05:00|44301|44281|44285.5|44265.5|44310|44290|44265.5|44245.5|50
1731046200000|2024-11-08 06:10:00|44286.5|44266.5|44237|44217|44290.5|44270.5|44220|44200|114
1731046500000|2024-11-08 06:15:00|44236.5|44216.5|44229.5|44209.5|44262.5|44242.5|44227.5|44207.5|72
1731046800000|2024-11-08 06:20:00|44227.5|44207.5|44182|44162|44232.5|44212.5|44167.5|44147.5|149
1731047100000|2024-11-08 06:25:00|44184.5|44164.5|44179.5|44159.5|44186.5|44166.5|44153|44133|210
1731047400000|2024-11-08 06:30:00|44177|44157|44196|44176|44230.5|44210.5|44151|44131|217
1731047700000|2024-11-08 06:35:00|44198|44178|44137|44117|44213|44193|44129|44109|181
1731048000000|2024-11-08 06:40:00|44137.5|44117.5|44182|44162|44187|44167|44137.5|44117.5|122
1731048300000|2024-11-08 06:45:00|44181.5|44161.5|44192.1|44172.1|44232.6|44212.6|44167|44147|125
1731048600000|2024-11-08 06:50:00|44192.6|44172.6|44241.1|44221.1|44244.1|44224.1|44173|44153|171
1731048900000|2024-11-08 06:55:00|44240.6|44220.6|44241.6|44221.6|44256.1|44236.1|44228.6|44208.6|199
1731049200000|2024-11-08 07:00:00|44239.6|44219.6|44269.1|44249.1|44274.1|44254.1|44239.1|44219.1|70
1731049500000|2024-11-08 07:05:00|44264.1|44244.1|44273.6|44253.6|44299.1|44279.1|44264.1|44244.1|69
1731049800000|2024-11-08 07:10:00|44276.1|44256.1|44236.1|44216.1|44291.6|44271.6|44235.6|44215.6|110
1731050100000|2024-11-08 07:15:00|44235.6|44215.6|44211.1|44191.1|44244.1|44224.1|44191.6|44171.6|97
1731050400000|2024-11-08 07:20:00|44208.6|44188.6|44203.7|44183.7|44223.7|44203.7|44191.2|44171.2|47
1731050700000|2024-11-08 07:25:00|44206.7|44186.7|44236.2|44216.2|44238.7|44218.7|44188.2|44168.2|59
1731051000000|2024-11-08 07:30:00|44236.7|44216.7|44203.7|44183.7|44236.7|44216.7|44186.2|44166.2|42
1731051300000|2024-11-08 07:35:00|44204.2|44184.2|44231.7|44211.7|44236.2|44216.2|44203.7|44183.7|43
1731051600000|2024-11-08 07:40:00|44231.2|44211.2|44236.2|44216.2|44261.2|44241.2|44223.2|44203.2|63
1731051900000|2024-11-08 07:45:00|44238.2|44218.2|44263.7|44243.7|44263.7|44243.7|44220.7|44200.7|58
1731052200000|2024-11-08 07:50:00|44264.3|44244.3|44234.7|44214.7|44293.7|44273.7|44229.2|44209.2|155
1731052500000|2024-11-08 07:55:00|44237.2|44217.2|44291.7|44271.7|44292.3|44272.3|44234.2|44214.2|112
1731052800000|2024-11-08 08:00:00|44289.8|44269.8|44055.2|44035.2|44332.3|44312.3|44004.7|43984.7|1406
1731053100000|2024-11-08 08:05:00|44055.8|44035.8|43617.7|43597.7|44141.7|44121.7|43617.7|43597.7|2253
1731053400000|2024-11-08 08:10:00|43620.7|43600.7|43699.3|43679.3|43741.3|43721.3|43460.7|43440.7|1768
1731053700000|2024-11-08 08:15:00|43696.8|43676.8|43800.3|43780.3|43861.8|43841.8|43638.8|43618.8|1180
1731054000000|2024-11-08 08:20:00|43799.8|43779.8|43800.3|43780.3|43910.3|43890.3|43767.8|43747.8|749
1731054300000|2024-11-08 08:25:00|43810.3|43790.3|43907.8|43887.8|43932.8|43912.8|43715.3|43695.3|718
1731054600000|2024-11-08 08:30:00|43910.3|43890.3|44111.4|44091.4|44114.4|44094.4|43890.3|43870.3|1077
1731054900000|2024-11-08 08:35:00|44110.9|44090.9|43926.9|43906.9|44110.9|44090.9|43895.9|43875.9|961
1731055200000|2024-11-08 08:40:00|43930.9|43910.9|43928.4|43908.4|44003.4|43983.4|43910.9|43890.9|281
1731055500000|2024-11-08 08:45:00|43925.9|43905.9|43958.9|43938.9|43982.9|43962.9|43890.9|43870.9|348
1731055800000|2024-11-08 08:50:00|43959.4|43939.4|43849.4|43829.4|43978.9|43958.9|43822.9|43802.9|372
1731056100000|2024-11-08 08:55:00|43844.4|43824.4|43913|43893|43913|43893|43836.9|43816.9|271
1731056400000|2024-11-08 09:00:00|43914.5|43894.5|44066|44046|44066|44046|43870|43850|401
1731056700000|2024-11-08 09:05:00|44066.5|44046.5|44085|44065|44144.5|44124.5|44046.5|44026.5|412
1731057000000|2024-11-08 09:10:00|44090|44070|44118|44098|44138|44118|44088|44068|203
1731057300000|2024-11-08 09:15:00|44117.5|44097.5|44112|44092|44127|44107|44047|44027|239
1731057600000|2024-11-08 09:20:00|44107|44087|44003|43983|44112|44092|43995.5|43975.5|192
1731057900000|2024-11-08 09:25:00|44003.6|43983.6|44006.1|43986.1|44040.6|44020.6|43973.6|43953.6|125
1731058200000|2024-11-08 09:30:00|44005.1|43985.1|43981.1|43961.1|44028.6|44008.6|43976.1|43956.1|159
1731058500000|2024-11-08 09:35:00|43978.6|43958.6|43928.1|43908.1|43978.6|43958.6|43920.6|43900.6|121
1731058800000|2024-11-08 09:40:00|43925.6|43905.6|43976.1|43956.1|43988.6|43968.6|43922.6|43902.6|155
1731059100000|2024-11-08 09:45:00|43979.1|43959.1|43973.6|43953.6|43991.1|43971.1|43946.1|43926.1|109
1731059400000|2024-11-08 09:50:00|43974.1|43954.1|43903.1|43883.1|43981.1|43961.1|43873.1|43853.1|177
1731059700000|2024-11-08 09:55:00|43902.6|43882.6|43892.2|43872.2|43903.1|43883.1|43877.1|43857.1|81
1731060000000|2024-11-08 10:00:00|43894.7|43874.7|43811.2|43791.2|43894.7|43874.7|43806.2|43786.2|189
1731060300000|2024-11-08 10:05:00|43808.7|43788.7|43724.7|43704.7|43808.7|43788.7|43722.2|43702.2|359
1731060600000|2024-11-08 10:10:00|43724.2|43704.2|43723.2|43703.2|43735.2|43715.2|43675.2|43655.2|222
1731060900000|2024-11-08 10:15:00|43723.7|43703.7|43749.7|43729.7|43768.2|43748.2|43723.7|43703.7|105
1731061200000|2024-11-08 10:20:00|43747.7|43727.7|43666.2|43646.2|43752.7|43732.7|43660.7|43640.7|221
1731061500000|2024-11-08 10:25:00|43668.2|43648.2|43713.2|43693.2|43713.2|43693.2|43663.2|43643.2|121
1731061800000|2024-11-08 10:30:00|43715.7|43695.7|43701.7|43681.7|43721.7|43701.7|43681.2|43661.2|109
1731062100000|2024-11-08 10:35:00|43699.8|43679.8|43664.8|43644.8|43706.7|43686.7|43657.3|43637.3|130
1731062400000|2024-11-08 10:40:00|43674.8|43654.8|43704.3|43684.3|43730.3|43710.3|43667.3|43647.3|211
1731062700000|2024-11-08 10:45:00|43702.3|43682.3|43656.8|43636.8|43702.3|43682.3|43645.8|43625.8|208
1731063000000|2024-11-08 10:50:00|43658.3|43638.3|43641.8|43621.8|43704.3|43684.3|43641.8|43621.8|125
1731063300000|2024-11-08 10:55:00|43644.3|43624.3|43716.8|43696.8|43716.8|43696.8|43641.8|43621.8|92
1731063600000|2024-11-08 11:00:00|43719.3|43699.3|43746.3|43726.3|43746.3|43726.3|43709.3|43689.3|98
1731063900000|2024-11-08 11:05:00|43745.8|43725.8|43709.9|43689.9|43748.3|43728.3|43699.3|43679.3|102
1731064200000|2024-11-08 11:10:00|43710.4|43690.4|43767.4|43747.4|43780.4|43760.4|43710.4|43690.4|114
1731064500000|2024-11-08 11:15:00|43762.4|43742.4|43759.9|43739.9|43808.4|43788.4|43757.4|43737.4|113
1731064800000|2024-11-08 11:20:00|43760.4|43740.4|43811.4|43791.4|43819.9|43799.9|43758.4|43738.4|134
1731065100000|2024-11-08 11:25:00|43808.4|43788.4|43798.4|43778.4|43818.4|43798.4|43788.4|43768.4|70
1731065400000|2024-11-08 11:30:00|43800.9|43780.9|43818.5|43798.5|43823.5|43803.5|43773.9|43753.9|185
1731065700000|2024-11-08 11:35:00|43822.9|43802.9|43789|43769|43838|43818|43784|43764|117
1731066000000|2024-11-08 11:40:00|43786.5|43766.5|43784.5|43764.5|43806.5|43786.5|43768|43748|74
1731066300000|2024-11-08 11:45:00|43782.5|43762.5|43729.5|43709.5|43784.5|43764.5|43717|43697|131
1731066600000|2024-11-08 11:50:00|43730|43710|43710.5|43690.5|43754.5|43734.5|43694.5|43674.5|134
1731066900000|2024-11-08 11:55:00|43708|43688|43720.5|43700.5|43733|43713|43690.5|43670.5|75
1731067200000|2024-11-08 12:00:00|43721.1|43701.1|43731.6|43711.6|43740.1|43720.1|43705.6|43685.6|76
1731067500000|2024-11-08 12:05:00|43726.6|43706.6|43670.6|43650.6|43726.6|43706.6|43651.6|43631.6|167
1731067800000|2024-11-08 12:10:00|43668.6|43648.6|43625.6|43605.6|43671.1|43651.1|43625.6|43605.6|170
1731068100000|2024-11-08 12:15:00|43626.1|43606.1|43638.6|43618.6|43642.6|43622.6|43599.1|43579.1|270
1731068400000|2024-11-08 12:20:00|43638.1|43618.1|43584.1|43564.1|43638.1|43618.1|43576.6|43556.6|157
1731068700000|2024-11-08 12:25:00|43587.1|43567.1|43569.7|43549.7|43591.6|43571.6|43551.7|43531.7|247
1731069000000|2024-11-08 12:30:00|43569.2|43549.2|43581.7|43561.7|43587.7|43567.7|43525.7|43505.7|402
1731069300000|2024-11-08 12:35:00|43583.7|43563.7|43586.2|43566.2|43601.2|43581.2|43557.7|43537.7|316
1731069600000|2024-11-08 12:40:00|43586.7|43566.7|43647.2|43627.2|43654.7|43634.7|43586.7|43566.7|279
1731069900000|2024-11-08 12:45:00|43644.7|43624.7|43690.7|43670.7|43709.7|43689.7|43644.7|43624.7|287
1731070200000|2024-11-08 12:50:00|43690.2|43670.2|43662.3|43642.3|43695.7|43675.7|43634.7|43614.7|173
1731070500000|2024-11-08 12:55:00|43661.7|43641.7|43633.8|43613.8|43689.8|43669.8|43630.8|43610.8|211
1731070800000|2024-11-08 13:00:00|43632.8|43612.8|43693.8|43673.8|43705.3|43685.3|43623.8|43603.8|828
1731071100000|2024-11-08 13:05:00|43693.3|43673.3|43717.8|43697.8|43725.3|43705.3|43672.8|43652.8|373
1731071400000|2024-11-08 13:10:00|43717.3|43697.3|43675.8|43655.8|43724.3|43704.3|43662.8|43642.8|338
1731071700000|2024-11-08 13:15:00|43677.8|43657.8|43735.3|43715.3|43751.8|43731.8|43670.8|43650.8|317
1731072000000|2024-11-08 13:20:00|43735.8|43715.8|43781.8|43761.8|43782.3|43762.3|43732.8|43712.8|313
1731072300000|2024-11-08 13:25:00|43784.8|43764.8|43772.4|43752.4|43794.4|43774.4|43750.4|43730.4|240
1731072600000|2024-11-08 13:30:00|43769.9|43749.9|43739.4|43719.4|43789.9|43769.9|43728.4|43708.4|332
1731072900000|2024-11-08 13:35:00|43741.4|43721.4|43683.4|43663.4|43741.4|43721.4|43628.4|43608.4|381
1731073200000|2024-11-08 13:40:00|43682.9|43662.9|43680.9|43660.9|43698.4|43678.4|43657.9|43637.9|190
1731073500000|2024-11-08 13:45:00|43678.4|43658.4|43666.4|43646.4|43702.4|43682.4|43663.4|43643.4|173
1731073800000|2024-11-08 13:50:00|43668.4|43648.4|43751.4|43731.4|43777.9|43757.9|43662.9|43642.9|476
1731074100000|2024-11-08 13:55:00|43749.5|43729.5|43687.5|43667.5|43752|43732|43677.5|43657.5|240
1731074400000|2024-11-08 14:00:00|43687|43667|43754.5|43734.5|43771|43751|43682.5|43662.5|306
1731074700000|2024-11-08 14:05:00|43753.5|43733.5|43776|43756|43800.5|43780.5|43745|43725|462
1731075000000|2024-11-08 14:10:00|43775.5|43755.5|43762|43742|43790.5|43770.5|43744.5|43724.5|300
1731075300000|2024-11-08 14:15:00|43759.5|43739.5|43736|43716|43767|43747|43714.5|43694.5|200
1731075600000|2024-11-08 14:20:00|43736.5|43716.5|43787|43767|43797|43777|43728.5|43708.5|188
1731075900000|2024-11-08 14:25:00|43789.5|43769.5|43782.6|43762.6|43808.6|43788.6|43763.6|43743.6|242
1731076200000|2024-11-08 14:30:00|43780.1|43760.1|43748.6|43728.6|43814.1|43794.1|43748.1|43728.1|299
1731076500000|2024-11-08 14:35:00|43751.1|43731.1|43741.1|43721.1|43809.1|43789.1|43720.6|43700.6|392
1731076800000|2024-11-08 14:40:00|43743.6|43723.6|43669.1|43649.1|43756.1|43736.1|43667.1|43647.1|416
1731077100000|2024-11-08 14:45:00|43669.6|43649.6|43660.6|43640.6|43669.6|43649.6|43625.6|43605.6|483
1731077400000|2024-11-08 14:50:00|43658.1|43638.1|43660.7|43640.7|43678.1|43658.1|43638.1|43618.1|418
1731077700000|2024-11-08 14:55:00|43660.2|43640.2|43670.7|43650.7|43677.7|43657.7|43650.7|43630.7|212
1731078000000|2024-11-08 15:00:00|43665.7|43645.7|43678.2|43658.2|43680.7|43660.7|43630.7|43610.7|253
1731078300000|2024-11-08 15:05:00|43675.7|43655.7|43634.7|43614.7|43693.2|43673.2|43601.7|43581.7|564
1731078600000|2024-11-08 15:10:00|43635.2|43615.2|43639.7|43619.7|43660.7|43640.7|43624.7|43604.7|368
1731078900000|2024-11-08 15:15:00|43640.2|43620.2|43554.7|43534.7|43640.2|43620.2|43551.2|43531.2|619
1731079200000|2024-11-08 15:20:00|43554.2|43534.2|43587.3|43567.3|43616.7|43596.7|43554.2|43534.2|450
1731079500000|2024-11-08 15:25:00|43589.8|43569.8|43586.3|43566.3|43617.8|43597.8|43572.3|43552.3|267
1731079800000|2024-11-08 15:30:00|43583.8|43563.8|43709.8|43689.8|43710.3|43690.3|43583.8|43563.8|460
1731080100000|2024-11-08 15:35:00|43709.3|43689.3|43667.3|43647.3|43709.3|43689.3|43657.3|43637.3|393
1731080400000|2024-11-08 15:40:00|43666.8|43646.8|43643.8|43623.8|43680.8|43660.8|43621.3|43601.3|250
1731080700000|2024-11-08 15:45:00|43646.3|43626.3|43656.8|43636.8|43667.3|43647.3|43625.8|43605.8|288
1731081000000|2024-11-08 15:50:00|43654.3|43634.3|43634.4|43614.4|43654.3|43634.3|43612.8|43592.8|211
1731081300000|2024-11-08 15:55:00|43633.9|43613.9|43638.4|43618.4|43683.9|43663.9|43633.9|43613.9|294
1731081600000|2024-11-08 16:00:00|43633.9|43613.9|43582.9|43562.9|43633.9|43613.9|43571.9|43551.9|509
1731081900000|2024-11-08 16:05:00|43582.4|43562.4|43531.4|43511.4|43582.9|43562.9|43511.9|43491.9|407
1731082200000|2024-11-08 16:10:00|43529.4|43509.4|43526.9|43506.9|43545.4|43525.4|43518.4|43498.4|228
1731082500000|2024-11-08 16:15:00|43526.4|43506.4|43512.5|43492.5|43537|43517|43499.4|43479.4|396
1731082800000|2024-11-08 16:20:00|43513|43493|43549.5|43529.5|43557|43537|43506.5|43486.5|269
1731083100000|2024-11-08 16:25:00|43544.5|43524.5|43523.5|43503.5|43552|43532|43518.5|43498.5|236
1731083400000|2024-11-08 16:30:00|43524|43504|43480.5|43460.5|43534|43514|43480|43460|380
1731083700000|2024-11-08 16:35:00|43480|43460|43467.5|43447.5|43480|43460|43417|43397|713
1731084000000|2024-11-08 16:40:00|43470|43450|43460.1|43440.1|43472.5|43452.5|43427.1|43407.1|295
1731084300000|2024-11-08 16:45:00|43459.6|43439.6|43453.1|43433.1|43476.1|43456.1|43448.1|43428.1|327
1731084600000|2024-11-08 16:50:00|43453.6|43433.6|43495.6|43475.6|43505.6|43485.6|43449.1|43429.1|357
1731084900000|2024-11-08 16:55:00|43498.1|43478.1|43414.6|43394.6|43507.1|43487.1|43407.1|43387.1|467
1731085200000|2024-11-08 17:00:00|43417.1|43397.1|43374.1|43354.1|43444.6|43424.6|43349.6|43329.6|460
1731085500000|2024-11-08 17:05:00|43374.6|43354.6|43333.1|43313.1|43374.6|43354.6|43330.1|43310.1|390
1731085800000|2024-11-08 17:10:00|43337.1|43317.1|43336.2|43316.2|43352.1|43332.1|43318.2|43298.2|374
1731086100000|2024-11-08 17:15:00|43335.7|43315.7|43399.2|43379.2|43419.7|43399.7|43333.7|43313.7|372
1731086400000|2024-11-08 17:20:00|43398.7|43378.7|43401.7|43381.7|43404.7|43384.7|43362.2|43342.2|265
1731086700000|2024-11-08 17:25:00|43404.2|43384.2|43401.2|43381.2|43415.2|43395.2|43391.7|43371.7|331
1731087000000|2024-11-08 17:30:00|43400.7|43380.7|43446.7|43426.7|43456.7|43436.7|43377.2|43357.2|808
1731087300000|2024-11-08 17:35:00|43446.2|43426.2|43442.2|43422.2|43455.2|43435.2|43432.2|43412.2|402
1731087600000|2024-11-08 17:40:00|43441.7|43421.7|43424.8|43404.8|43441.7|43421.7|43404.3|43384.3|260
1731087900000|2024-11-08 17:45:00|43424.3|43404.3|43425.8|43405.8|43432.3|43412.3|43412.3|43392.3|344
1731088200000|2024-11-08 17:50:00|43425.3|43405.3|43440.3|43420.3|43440.3|43420.3|43400.3|43380.3|486
1731088500000|2024-11-08 17:55:00|43443.3|43423.3|43442.8|43422.8|43461.3|43441.3|43435.8|43415.8|1811
1731088800000|2024-11-08 18:00:00|43444.8|43424.8|43428.4|43408.4|43449.8|43429.8|43388.8|43368.8|686
1731089100000|2024-11-08 18:05:00|43428.9|43408.9|43471.9|43451.9|43477.4|43457.4|43423.9|43403.9|337
1731089400000|2024-11-08 18:10:00|43472.4|43452.4|43504.4|43484.4|43504.4|43484.4|43472.4|43452.4|249
1731089700000|2024-11-08 18:15:00|43506.9|43486.9|43474.4|43454.4|43509.4|43489.4|43471.9|43451.9|121
1731090000000|2024-11-08 18:20:00|43469.9|43449.9|43489.4|43469.4|43496.9|43476.9|43468.9|43448.9|138
1731090300000|2024-11-08 18:25:00|43486.9|43466.9|43471.9|43451.9|43486.9|43466.9|43469.4|43449.4|108
1731090600000|2024-11-08 18:30:00|43472.4|43452.4|43463|43443|43474.5|43454.5|43456.5|43436.5|155
1731090900000|2024-11-08 18:35:00|43460.5|43440.5|43428.5|43408.5|43460.5|43440.5|43428.5|43408.5|72
1731091200000|2024-11-08 18:40:00|43426|43406|43418.5|43398.5|43431|43411|43418.5|43398.5|58
1731091500000|2024-11-08 18:45:00|43416|43396|43416|43396|43418|43398|43404.5|43384.5|233
1731091800000|2024-11-08 18:50:00|43418.5|43398.5|43423.5|43403.5|43426|43406|43408.5|43388.5|87
1731092100000|2024-11-08 18:55:00|43424|43404|43448.6|43428.6|43461.1|43441.1|43423.5|43403.5|115
1731092400000|2024-11-08 19:00:00|43448.1|43428.1|43433.1|43413.1|43448.6|43428.6|43433.1|43413.1|46
1731092700000|2024-11-08 19:05:00|43433.6|43413.6|43466.1|43446.1|43471.1|43451.1|43431.1|43411.1|36
1731093000000|2024-11-08 19:10:00|43465.6|43445.6|43451.1|43431.1|43465.6|43445.6|43434.1|43414.1|38
1731093300000|2024-11-08 19:15:00|43450.6|43430.6|43452.1|43432.1|43459.6|43439.6|43447.1|43427.1|80
1731093600000|2024-11-08 19:20:00|43451.6|43431.6|43452.1|43432.1|43452.1|43432.1|43442.1|43422.1|17
1731093900000|2024-11-08 19:25:00|43454.6|43434.6|43454.7|43434.7|43459.7|43439.7|43452.2|43432.2|41
1731094200000|2024-11-08 19:30:00|43455.2|43435.2|43449.7|43429.7|43459.7|43439.7|43427.2|43407.2|64
1731094500000|2024-11-08 19:35:00|43450.2|43430.2|43477.2|43457.2|43484.7|43464.7|43450.2|43430.2|50
1731094800000|2024-11-08 19:40:00|43474.7|43454.7|43482.7|43462.7|43482.7|43462.7|43472.2|43452.2|41
1731095100000|2024-11-08 19:45:00|43479.7|43459.7|43477.2|43457.2|43479.7|43459.7|43464.7|43444.7|27
1731095400000|2024-11-08 19:50:00|43477.7|43457.7|43492.3|43472.3|43492.3|43472.3|43477.7|43457.7|25
1731095700000|2024-11-08 19:55:00|43492.7|43472.7|43512.3|43492.3|43514.8|43494.8|43492.7|43472.7|54
1731096000000|2024-11-08 20:00:00|43509.8|43489.8|43514.8|43494.8|43517.3|43497.3|43504.8|43484.8|52
1731096300000|2024-11-08 20:05:00|43517.3|43497.3|43552.3|43532.3|43552.3|43532.3|43517.3|43497.3|74
1731096600000|2024-11-08 20:10:00|43551.8|43531.8|43547.8|43527.8|43554.3|43534.3|43537.3|43517.3|45
1731096900000|2024-11-08 20:15:00|43549.8|43529.8|43562.3|43542.3|43564.8|43544.8|43549.8|43529.8|35
1731097200000|2024-11-08 20:20:00|43564.8|43544.8|43584.9|43564.9|43584.9|43564.9|43564.8|43544.8|60
1731097500000|2024-11-08 20:25:00|43585.8|43565.8|43563.9|43543.9|43590.8|43570.8|43554.4|43534.4|66
1731097800000|2024-11-08 20:30:00|43566.4|43546.4|43581.9|43561.9|43584.4|43564.4|43563.9|43543.9|71
1731098100000|2024-11-08 20:35:00|43583.9|43563.9|43561.4|43541.4|43583.9|43563.9|43556.4|43536.4|56
1731098400000|2024-11-08 20:40:00|43561.9|43541.9|43556.4|43536.4|43568.9|43548.9|43553.9|43533.9|31
1731098700000|2024-11-08 20:45:00|43556.5|43536.5|43561.5|43541.5|43564|43544|43554|43534|19
1731099000000|2024-11-08 20:50:00|43562|43542|43556.5|43536.5|43564.5|43544.5|43551.5|43531.5|50
1731099300000|2024-11-08 20:55:00|43554|43534|43531.5|43511.5|43554|43534|43526.5|43506.5|77
1731099600000|2024-11-08 21:00:00|43531|43511|43529|43509|43531|43511|43521|43501|65
1731099900000|2024-11-08 21:05:00|43527|43507|43534|43514|43534|43514|43524.5|43504.5|44
1731100200000|2024-11-08 21:10:00|43531.5|43511.5|43531.6|43511.6|43534.1|43514.1|43529.1|43509.1|9
1731100500000|2024-11-08 21:15:00|43529.1|43509.1|43524.1|43504.1|43529.1|43509.1|43524.1|43504.1|13
1731100800000|2024-11-08 21:20:00|43526.6|43506.6|43529.1|43509.1|43529.1|43509.1|43524.1|43504.1|10
1731101100000|2024-11-08 21:25:00|43531.6|43511.6|43534.1|43514.1|43534.1|43514.1|43529.1|43509.1|24
1731101400000|2024-11-08 21:30:00|43536.6|43516.6|43539.1|43519.1|43541.6|43521.6|43534.1|43514.1|15
1731101700000|2024-11-08 21:35:00|43536.6|43516.6|43531.7|43511.7|43541.6|43521.6|43531.7|43511.7|16
1731102000000|2024-11-08 21:40:00|43532.1|43512.1|43526.7|43506.7|43534.2|43514.2|43526.7|43506.7|10
1731102300000|2024-11-08 21:45:00|43526.2|43506.2|43531.7|43511.7|43531.7|43511.7|43521.7|43501.7|16
1731102600000|2024-11-08 21:50:00|43529.2|43509.2|43537.2|43517.2|43542.2|43522.2|43524.2|43504.2|107
1731102900000|2024-11-08 21:55:00|43539.2|43519.2|43514.7|43494.7|43539.2|43519.2|43509.2|43489.2|51
1731279600000|2024-11-10 23:00:00|43567.5|43547.5|43620.1|43600.1|43627.5|43607.5|43550|43530|194
1731279900000|2024-11-10 23:05:00|43622.6|43602.6|43610.1|43590.1|43622.6|43602.6|43610.1|43590.1|69
1731280200000|2024-11-10 23:10:00|43610.5|43590.5|43610.1|43590.1|43615.1|43595.1|43605.1|43585.1|50
1731280500000|2024-11-10 23:15:00|43607.6|43587.6|43595.1|43575.1|43610.1|43590.1|43587.2|43567.2|53
1731280800000|2024-11-10 23:20:00|43595.5|43575.5|43607.6|43587.6|43607.6|43587.6|43587.6|43567.6|46
1731281100000|2024-11-10 23:25:00|43610.1|43590.1|43607.7|43587.7|43612.2|43592.2|43602.6|43582.6|33
1731281400000|2024-11-10 23:30:00|43610.2|43590.2|43632.7|43612.7|43635.2|43615.2|43610.2|43590.2|52
1731281700000|2024-11-10 23:35:00|43635.2|43615.2|43620.2|43600.2|43635.6|43615.6|43617.7|43597.7|47
1731282000000|2024-11-10 23:40:00|43617.7|43597.7|43617.7|43597.7|43620.2|43600.2|43602.7|43582.7|40
1731282300000|2024-11-10 23:45:00|43618.1|43598.1|43625.2|43605.2|43627.7|43607.7|43615.2|43595.2|39
1731282600000|2024-11-10 23:50:00|43627.7|43607.7|43652.7|43632.7|43654.8|43634.8|43622.7|43602.7|31
1731282900000|2024-11-10 23:55:00|43655.2|43635.2|43660.3|43640.3|43675.3|43655.3|43650.3|43630.3|53
1731283200000|2024-11-11 00:00:00|43657.8|43637.8|43637.3|43617.3|43660.3|43640.3|43635.3|43615.3|45
1731283500000|2024-11-11 00:05:00|43634.8|43614.8|43652.8|43632.8|43657.8|43637.8|43625.3|43605.3|42
1731283800000|2024-11-11 00:10:00|43653.2|43633.2|43665.3|43645.3|43670.3|43650.3|43652.8|43632.8|52
1731284100000|2024-11-11 00:15:00|43662.8|43642.8|43640.3|43620.3|43662.8|43642.8|43625.3|43605.3|47
1731284400000|2024-11-11 00:20:00|43642.4|43622.4|43665.4|43645.4|43670.3|43650.3|43642.4|43622.4|25
1731284700000|2024-11-11 00:25:00|43667.9|43647.9|43687.9|43667.9|43702.9|43682.9|43667.9|43647.9|84
1731285000000|2024-11-11 00:30:00|43685.4|43665.4|43662.9|43642.9|43687.9|43667.9|43662.9|43642.9|60
1731285300000|2024-11-11 00:35:00|43660.4|43640.4|43675.8|43655.8|43675.8|43655.8|43660.4|43640.4|26
1731285600000|2024-11-11 00:40:00|43675.4|43655.4|43727.9|43707.9|43730.4|43710.4|43667.9|43647.9|107
1731285900000|2024-11-11 00:45:00|43730.4|43710.4|43690.4|43670.4|43730.4|43710.4|43682.9|43662.9|82
1731286200000|2024-11-11 00:50:00|43687.9|43667.9|43663|43643|43692.9|43672.9|43663|43643|47
1731286500000|2024-11-11 00:55:00|43660.5|43640.5|43675.5|43655.5|43680.5|43660.5|43653|43633|164
1731286800000|2024-11-11 01:00:00|43670.5|43650.5|43605.5|43585.5|43690.5|43670.5|43605.5|43585.5|296
1731287100000|2024-11-11 01:05:00|43610.1|43590.1|43610.5|43590.5|43625.5|43605.5|43585.5|43565.5|153
1731287400000|2024-11-11 01:10:00|43608|43588|43620.5|43600.5|43638|43618|43595.5|43575.5|88
1731287700000|2024-11-11 01:15:00|43621|43601|43583.1|43563.1|43628|43608|43563.9|43543.9|152
1731288000000|2024-11-11 01:20:00|43583.5|43563.5|43626|43606|43655.6|43635.6|43529.7|43509.7|324
1731288300000|2024-11-11 01:25:00|43628.1|43608.1|43613.1|43593.1|43636|43616|43590.6|43570.6|94
1731288600000|2024-11-11 01:30:00|43615.6|43595.6|43655.6|43635.6|43708.1|43688.1|43608.1|43588.1|146
1731288900000|2024-11-11 01:35:00|43652.2|43632.2|43660.6|43640.6|43673.1|43653.1|43608.1|43588.1|77
1731289200000|2024-11-11 01:40:00|43662.7|43642.7|43650.2|43630.2|43676.1|43656.1|43627.7|43607.7|55
1731289500000|2024-11-11 01:45:00|43647.7|43627.7|43605.2|43585.2|43647.7|43627.7|43597.7|43577.7|72
1731289800000|2024-11-11 01:50:00|43604.8|43584.8|43622.3|43602.3|43658.6|43638.6|43602.7|43582.7|50
1731290100000|2024-11-11 01:55:00|43622.8|43602.8|43580.3|43560.3|43643.2|43623.2|43572.8|43552.8|119
1731290400000|2024-11-11 02:00:00|43582.8|43562.8|43662.8|43642.8|43700.7|43680.7|43549.1|43529.1|181
1731290700000|2024-11-11 02:05:00|43662.4|43642.4|43610.3|43590.3|43670.3|43650.3|43585.3|43565.3|87
1731291000000|2024-11-11 02:10:00|43609.9|43589.9|43612.8|43592.8|43653.3|43633.3|43590.3|43570.3|67
1731291300000|2024-11-11 02:15:00|43610.3|43590.3|43573.3|43553.3|43615.3|43595.3|43573.3|43553.3|56
1731291600000|2024-11-11 02:20:00|43570.8|43550.8|43543.3|43523.3|43570.8|43550.8|43533.3|43513.3|51
1731291900000|2024-11-11 02:25:00|43543.7|43523.7|43515.4|43495.4|43547.9|43527.9|43490.4|43470.4|117
1731292200000|2024-11-11 02:30:00|43514.9|43494.9|43517.9|43497.9|43545.4|43525.4|43497.9|43477.9|143
1731292500000|2024-11-11 02:35:00|43520.4|43500.4|43474.6|43454.6|43530.4|43510.4|43467.9|43447.9|214
1731292800000|2024-11-11 02:40:00|43474.1|43454.1|43527.5|43507.5|43532.5|43512.5|43457.5|43437.5|103
1731293100000|2024-11-11 02:45:00|43527.9|43507.9|43519.6|43499.6|43552.5|43532.5|43515|43495|57
1731293400000|2024-11-11 02:50:00|43520|43500|43498|43478|43549.6|43529.6|43498|43478|70
1731293700000|2024-11-11 02:55:00|43493|43473|43555.5|43535.5|43562.6|43542.6|43485.5|43465.5|89
1731294000000|2024-11-11 03:00:00|43558|43538|43547.6|43527.6|43560.9|43540.9|43533|43513|27
1731294300000|2024-11-11 03:05:00|43545.5|43525.5|43540.5|43520.5|43555.5|43535.5|43525.5|43505.5|41
1731294600000|2024-11-11 03:10:00|43540.1|43520.1|43558|43538|43568|43548|43520.5|43500.5|38
1731294900000|2024-11-11 03:15:00|43558.5|43538.5|43548.8|43528.8|43564.7|43544.7|43546.3|43526.3|63
1731295200000|2024-11-11 03:20:00|43546.8|43526.8|43576.8|43556.8|43591.8|43571.8|43543.8|43523.8|76
1731295500000|2024-11-11 03:25:00|43574.3|43554.3|43594.3|43574.3|43595.2|43575.2|43554.3|43534.3|115
1731295800000|2024-11-11 03:30:00|43596.8|43576.8|43613.9|43593.9|43613.9|43593.9|43579.3|43559.3|84
1731296100000|2024-11-11 03:35:00|43616|43596|43586.8|43566.8|43621.8|43601.8|43586.8|43566.8|40
1731296400000|2024-11-11 03:40:00|43587.3|43567.3|43634.4|43614.4|43634.4|43614.4|43586.8|43566.8|82
1731296700000|2024-11-11 03:45:00|43631.9|43611.9|43609.4|43589.4|43657.3|43637.3|43599.4|43579.4|62
1731297000000|2024-11-11 03:50:00|43606.9|43586.9|43561.9|43541.9|43606.9|43586.9|43551.5|43531.5|41
1731297300000|2024-11-11 03:55:00|43559.4|43539.4|43559.4|43539.4|43566.9|43546.9|43549.4|43529.4|27
1731297600000|2024-11-11 04:00:00|43559|43539|43549.4|43529.4|43571.9|43551.9|43531.9|43511.9|58
1731297900000|2024-11-11 04:05:00|43549|43529|43547|43527|43552|43532|43532.4|43512.4|29
1731298200000|2024-11-11 04:10:00|43549.5|43529.5|43519.5|43499.5|43554.5|43534.5|43514.5|43494.5|46
1731298500000|2024-11-11 04:15:00|43522|43502|43504.5|43484.5|43527|43507|43504.5|43484.5|40
1731298800000|2024-11-11 04:20:00|43502|43482|43512|43492|43514.5|43494.5|43499.9|43479.9|18
1731299100000|2024-11-11 04:25:00|43509.5|43489.5|43494.5|43474.5|43519.5|43499.5|43494.5|43474.5|31
1731299400000|2024-11-11 04:30:00|43495|43475|43527.1|43507.1|43535|43515|43494.5|43474.5|26
1731299700000|2024-11-11 04:35:00|43525|43505|43514.6|43494.6|43529.6|43509.6|43514.6|43494.6|18
1731300000000|2024-11-11 04:40:00|43512.5|43492.5|43474.6|43454.6|43512.5|43492.5|43461.7|43441.7|49
1731300300000|2024-11-11 04:45:00|43476.7|43456.7|43474.6|43454.6|43484.6|43464.6|43464.6|43444.6|30
1731300600000|2024-11-11 04:50:00|43475|43455|43502.1|43482.1|43509.6|43489.6|43460.5|43440.5|52
1731300900000|2024-11-11 04:55:00|43499.6|43479.6|43521.3|43501.3|43522.1|43502.1|43489.6|43469.6|11
1731301200000|2024-11-11 05:00:00|43517.1|43497.1|43624.7|43604.7|43627.6|43607.6|43517.1|43497.1|90
1731301500000|2024-11-11 05:05:00|43622.2|43602.2|43607.2|43587.2|43622.2|43602.2|43592.2|43572.2|46
1731301800000|2024-11-11 05:10:00|43604.7|43584.7|43667.6|43647.6|43672.2|43652.2|43604.7|43584.7|155
1731302100000|2024-11-11 05:15:00|43667.2|43647.2|43615.2|43595.2|43669.7|43649.7|43615.1|43595.1|42
1731302400000|2024-11-11 05:20:00|43615.6|43595.6|43613.5|43593.5|43622.7|43602.7|43580.2|43560.2|47
1731302700000|2024-11-11 05:25:00|43611|43591|43648.1|43628.1|43683.1|43663.1|43611|43591|96
1731303000000|2024-11-11 05:30:00|43647.7|43627.7|43598.1|43578.1|43667.7|43647.7|43585.6|43565.6|111
1731303300000|2024-11-11 05:35:00|43600.2|43580.2|43552.7|43532.7|43613.1|43593.1|43548.2|43528.2|49
1731303600000|2024-11-11 05:40:00|43552.3|43532.3|43598.2|43578.2|43603.2|43583.2|43536.1|43516.1|30
1731303900000|2024-11-11 05:45:00|43600.7|43580.7|43618.2|43598.2|43625.7|43605.7|43578.2|43558.2|32
1731304200000|2024-11-11 05:50:00|43619|43599|43608.2|43588.2|43650.7|43630.7|43608.2|43588.2|67
1731304500000|2024-11-11 05:55:00|43605.7|43585.7|43555.7|43535.7|43605.7|43585.7|43548.2|43528.2|42
1731304800000|2024-11-11 06:00:00|43553.2|43533.2|43475.7|43455.7|43555.3|43535.3|43468.2|43448.2|90
1731305100000|2024-11-11 06:05:00|43475.3|43455.3|43545.8|43525.8|43560.8|43540.8|43466.2|43446.2|84
1731305400000|2024-11-11 06:10:00|43546.2|43526.2|43548.3|43528.3|43575.8|43555.8|43530.8|43510.8|37
1731305700000|2024-11-11 06:15:00|43547.9|43527.9|43608.3|43588.3|43613.7|43593.7|43523.3|43503.3|72
1731306000000|2024-11-11 06:20:00|43606.2|43586.2|43543.3|43523.3|43608.3|43588.3|43542.9|43522.9|30
1731306300000|2024-11-11 06:25:00|43542.9|43522.9|43628.8|43608.8|43630.8|43610.8|43538.3|43518.3|61
1731306600000|2024-11-11 06:30:00|43629.2|43609.2|43598.4|43578.4|43675.8|43655.8|43598.4|43578.4|130
1731306900000|2024-11-11 06:35:00|43597.9|43577.9|43593.4|43573.4|43640.9|43620.9|43578.4|43558.4|51
1731307200000|2024-11-11 06:40:00|43592.5|43572.5|43596.3|43576.3|43613.4|43593.4|43578.4|43558.4|23
1731307500000|2024-11-11 06:45:00|43595.9|43575.9|43605.5|43585.5|43605.5|43585.5|43573.4|43553.4|34
1731307800000|2024-11-11 06:50:00|43605.1|43585.1|43615.5|43595.5|43618.4|43598.4|43595.1|43575.1|27
1731308100000|2024-11-11 06:55:00|43613|43593|43615.5|43595.5|43628|43608|43600.5|43580.5|33
1731308400000|2024-11-11 07:00:00|43615.1|43595.1|43548|43528|43648|43628|43547.6|43527.6|109
1731308700000|2024-11-11 07:05:00|43545.5|43525.5|43495.1|43475.1|43547.6|43527.6|43487.6|43467.6|84
1731309000000|2024-11-11 07:10:00|43494.7|43474.7|43578.1|43558.1|43578.1|43558.1|43492.6|43472.6|59
1731309300000|2024-11-11 07:15:00|43575.6|43555.6|43582.7|43562.7|43590.6|43570.6|43550.6|43530.6|50
1731309600000|2024-11-11 07:20:00|43583.1|43563.1|43534.8|43514.8|43583.1|43563.1|43530.2|43510.2|37
1731309900000|2024-11-11 07:25:00|43532.7|43512.7|43557.7|43537.7|43570.2|43550.2|43497.7|43477.7|43
1731310200000|2024-11-11 07:30:00|43560.2|43540.2|43522.7|43502.7|43567.7|43547.7|43522.3|43502.3|26
1731310500000|2024-11-11 07:35:00|43524.8|43504.8|43532.7|43512.7|43533.2|43513.2|43495.2|43475.2|171
1731310800000|2024-11-11 07:40:00|43534.8|43514.8|43482.8|43462.8|43575.3|43555.3|43482.8|43462.8|61
1731311100000|2024-11-11 07:45:00|43483.2|43463.2|43407.8|43387.8|43492.8|43472.8|43405.3|43385.3|128
1731311400000|2024-11-11 07:50:00|43410.3|43390.3|43359.5|43339.5|43410.3|43390.3|43346.5|43326.5|384
1731311700000|2024-11-11 07:55:00|43357|43337|43359.5|43339.5|43392|43372|43352|43332|108
1731312000000|2024-11-11 08:00:00|43364.5|43344.5|43524.5|43504.5|43583.7|43563.7|43364.5|43344.5|359
1731312300000|2024-11-11 08:05:00|43522|43502|43492|43472|43544.9|43524.9|43477|43457|213
1731312600000|2024-11-11 08:10:00|43497|43477|43470.4|43450.4|43517.9|43497.9|43447.9|43427.9|109
1731312900000|2024-11-11 08:15:00|43472.5|43452.5|43477.9|43457.9|43527.9|43507.9|43472.5|43452.5|95
1731313200000|2024-11-11 08:20:00|43473.3|43453.3|43392.9|43372.9|43473.3|43453.3|43382.9|43362.9|174
1731313500000|2024-11-11 08:25:00|43393.3|43373.3|43412.9|43392.9|43432.9|43412.9|43362.9|43342.9|115
1731313800000|2024-11-11 08:30:00|43412.1|43392.1|43345.5|43325.5|43412.9|43392.9|43330|43310|209
1731314100000|2024-11-11 08:35:00|43345|43325|43395.5|43375.5|43405|43385|43343|43323|86
1731314400000|2024-11-11 08:40:00|43401.3|43381.3|43390.5|43370.5|43413|43393|43380.5|43360.5|54
1731314700000|2024-11-11 08:45:00|43393|43373|43408|43388|43408|43388|43375.9|43355.9|65
1731315000000|2024-11-11 08:50:00|43408.4|43388.4|43413|43393|43473|43453|43388|43368|225
1731315300000|2024-11-11 08:55:00|43415.5|43395.5|43443|43423|43448|43428|43393|43373|63
1731315600000|2024-11-11 09:00:00|43445.1|43425.1|43425.6|43405.6|43493.1|43473.1|43403.1|43383.1|81
1731315900000|2024-11-11 09:05:00|43426|43406|43438.1|43418.1|43451|43431|43378.5|43358.5|157
1731316200000|2024-11-11 09:10:00|43433.1|43413.1|43390.6|43370.6|43448.5|43428.5|43388.1|43368.1|60
1731316500000|2024-11-11 09:15:00|43386|43366|43380.6|43360.6|43425.6|43405.6|43365.6|43345.6|127
1731316800000|2024-11-11 09:20:00|43378.1|43358.1|43350.2|43330.2|43381|43361|43335.6|43315.6|54
1731317100000|2024-11-11 09:25:00|43348.1|43328.1|43263.2|43243.2|43348.1|43328.1|43248.2|43228.2|178
1731317400000|2024-11-11 09:30:00|43263.6|43243.6|43255.3|43235.3|43293.2|43273.2|43248.2|43228.2|157
1731317700000|2024-11-11 09:35:00|43255.7|43235.7|43250.7|43230.7|43270.7|43250.7|43245.7|43225.7|123
1731318000000|2024-11-11 09:40:00|43250.3|43230.3|43256.1|43236.1|43271.5|43251.5|43238.2|43218.2|123
1731318300000|2024-11-11 09:45:00|43253.2|43233.2|43225.7|43205.7|43263.6|43243.6|43210.3|43190.3|264
1731318600000|2024-11-11 09:50:00|43228.2|43208.2|43265.8|43245.8|43278.2|43258.2|43225.7|43205.7|114
1731318900000|2024-11-11 09:55:00|43266.2|43246.2|43299.1|43279.1|43324.1|43304.1|43266.2|43246.2|185
1731319200000|2024-11-11 10:00:00|43296.6|43276.6|43289.1|43269.1|43296.6|43276.6|43234.1|43214.1|103
1731319500000|2024-11-11 10:05:00|43294.1|43274.1|43324.2|43304.2|43324.2|43304.2|43272.1|43252.1|43
1731319800000|2024-11-11 10:10:00|43326.7|43306.7|43299.2|43279.2|43341.7|43321.7|43269.2|43249.2|143
1731320100000|2024-11-11 10:15:00|43301.7|43281.7|43374.2|43354.2|43384.2|43364.2|43301.7|43281.7|93
1731320400000|2024-11-11 10:20:00|43371.7|43351.7|43435.1|43415.1|43454.2|43434.2|43371.3|43351.3|211
1731320700000|2024-11-11 10:25:00|43435.5|43415.5|43395.1|43375.1|43455.1|43435.1|43392.6|43372.6|103
1731321000000|2024-11-11 10:30:00|43392.6|43372.6|43375.1|43355.1|43413|43393|43364.2|43344.2|74
1731321300000|2024-11-11 10:35:00|43380.1|43360.1|43370.1|43350.1|43392.6|43372.6|43364.3|43344.3|28
1731321600000|2024-11-11 10:40:00|43371|43351|43354.3|43334.3|43402.6|43382.6|43353.9|43333.9|71
1731321900000|2024-11-11 10:45:00|43354.7|43334.7|43348.9|43328.9|43354.7|43334.7|43326.8|43306.8|30
1731322200000|2024-11-11 10:50:00|43349.3|43329.3|43345.2|43325.2|43359.3|43339.3|43331.4|43311.4|62
1731322500000|2024-11-11 10:55:00|43340.2|43320.2|43282.7|43262.7|43345.2|43325.2|43280.2|43260.2|91
1731322800000|2024-11-11 11:00:00|43283.1|43263.1|43289.4|43269.4|43291.9|43271.9|43244.8|43224.8|174
1731323100000|2024-11-11 11:05:00|43286.4|43266.4|43254.4|43234.4|43294.4|43274.4|43249.4|43229.4|32
1731323400000|2024-11-11 11:10:00|43254.8|43234.8|43292.7|43272.7|43302.7|43282.7|43254.8|43234.8|91
1731323700000|2024-11-11 11:15:00|43292.3|43272.3|43272.8|43252.8|43297.7|43277.7|43252.8|43232.8|67
1731324000000|2024-11-11 11:20:00|43274.8|43254.8|43282.8|43262.8|43300.3|43280.3|43257.3|43237.3|35
1731324300000|2024-11-11 11:25:00|43280.7|43260.7|43292|43272|43292|43272|43267.8|43247.8|52
1731324600000|2024-11-11 11:30:00|43292.4|43272.4|43269.5|43249.5|43302|43282|43264.5|43244.5|57
1731324900000|2024-11-11 11:35:00|43269.1|43249.1|43322.8|43302.8|43325.3|43305.3|43264.1|43244.1|105
1731325200000|2024-11-11 11:40:00|43325.3|43305.3|43287.9|43267.9|43327.8|43307.8|43284.5|43264.5|137
1731325500000|2024-11-11 11:45:00|43285.4|43265.4|43312.9|43292.9|43320.4|43300.4|43285.4|43265.4|103
1731325800000|2024-11-11 11:50:00|43310.8|43290.8|43281.2|43261.2|43310.8|43290.8|43271.7|43251.7|53
1731326100000|2024-11-11 11:55:00|43281.7|43261.7|43263.8|43243.8|43306.2|43286.2|43248.7|43228.7|56
1731326400000|2024-11-11 12:00:00|43266.3|43246.3|43281.3|43261.3|43325.8|43305.8|43256.3|43236.3|129
1731326700000|2024-11-11 12:05:00|43280.8|43260.8|43242.5|43222.5|43301.3|43281.3|43242.5|43222.5|165
1731327000000|2024-11-11 12:10:00|43243.4|43223.4|43293|43273|43295|43275|43243.4|43223.4|53
1731327300000|2024-11-11 12:15:00|43293.4|43273.4|43263.8|43243.8|43318.4|43298.4|43254.2|43234.2|123
1731327600000|2024-11-11 12:20:00|43266.3|43246.3|43279.7|43259.7|43299.7|43279.7|43251.3|43231.3|119
1731327900000|2024-11-11 12:25:00|43277.6|43257.6|43232.2|43212.2|43284.7|43264.7|43229.7|43209.7|104
1731328200000|2024-11-11 12:30:00|43231.8|43211.8|43216.8|43196.8|43249.7|43229.7|43201|43181|297
1731328500000|2024-11-11 12:35:00|43220.5|43200.5|43251.8|43231.8|43262.2|43242.2|43218.5|43198.5|156
1731328800000|2024-11-11 12:40:00|43252.2|43232.2|43242.3|43222.3|43271.4|43251.4|43239.8|43219.8|231
1731329100000|2024-11-11 12:45:00|43239.8|43219.8|43207.3|43187.3|43249.3|43229.3|43182.3|43162.3|152
1731329400000|2024-11-11 12:50:00|43204.8|43184.8|43218.5|43198.5|43225.6|43205.6|43196.9|43176.9|257
1731329700000|2024-11-11 12:55:00|43214|43194|43176.5|43156.5|43219.4|43199.4|43161.5|43141.5|221
1731330000000|2024-11-11 13:00:00|43174.4|43154.4|43181.1|43161.1|43213.5|43193.5|43156.1|43136.1|664
1731330300000|2024-11-11 13:05:00|43180.6|43160.6|43083.6|43063.6|43183.1|43163.1|43072.7|43052.7|560
1731330600000|2024-11-11 13:10:00|43088.2|43068.2|43143.2|43123.2|43158.2|43138.2|43088.2|43068.2|542
1731330900000|2024-11-11 13:15:00|43145.7|43125.7|43078.2|43058.2|43150.7|43130.7|43073.2|43053.2|304
1731331200000|2024-11-11 13:20:00|43075.7|43055.7|43125.3|43105.3|43145.7|43125.7|43072.8|43052.8|204
1731331500000|2024-11-11 13:25:00|43123.2|43103.2|43095.7|43075.7|43133.2|43113.2|43080.7|43060.7|161
1731331800000|2024-11-11 13:30:00|43093.2|43073.2|43086.6|43066.6|43134.1|43114.1|43074.1|43054.1|270
1731332100000|2024-11-11 13:35:00|43088.7|43068.7|43140.8|43120.8|43154.5|43134.5|43072|43052|386
1731332400000|2024-11-11 13:40:00|43141.2|43121.2|43070|43050|43146.2|43126.2|43067.9|43047.9|326
1731332700000|2024-11-11 13:45:00|43067.5|43047.5|43058.7|43038.7|43085|43065|43041.2|43021.2|466
1731333000000|2024-11-11 13:50:00|43057.9|43037.9|43050|43030|43066.2|43046.2|43037.5|43017.5|233
1731333300000|2024-11-11 13:55:00|43052.5|43032.5|43058.8|43038.8|43088.8|43068.8|43046.7|43026.7|420
1731333600000|2024-11-11 14:00:00|43060.9|43040.9|43060.9|43040.9|43068.4|43048.4|43025.9|43005.9|435
1731333900000|2024-11-11 14:05:00|43060.5|43040.5|43118.4|43098.4|43135.9|43115.9|43047.5|43027.5|282
1731334200000|2024-11-11 14:10:00|43115.9|43095.9|43150.1|43130.1|43178|43158|43103.4|43083.4|325
1731334500000|2024-11-11 14:15:00|43152.6|43132.6|43173.4|43153.4|43173.4|43153.4|43132.6|43112.6|210
1731334800000|2024-11-11 14:20:00|43170.9|43150.9|43160.1|43140.1|43182.6|43162.6|43135.5|43115.5|192
1731335100000|2024-11-11 14:25:00|43162.2|43142.2|43143.5|43123.5|43181.8|43161.8|43143|43123|248
1731335400000|2024-11-11 14:30:00|43141|43121|43106.4|43086.4|43158.9|43138.9|43106|43086|323
1731335700000|2024-11-11 14:35:00|43108.5|43088.5|43108.1|43088.1|43158.5|43138.5|43106.4|43086.4|221
1731336000000|2024-11-11 14:40:00|43107.7|43087.7|43038.1|43018.1|43131.4|43111.4|43030.2|43010.2|392
1731336300000|2024-11-11 14:45:00|43038.5|43018.5|43135.2|43115.2|43137.7|43117.7|43037.3|43017.3|305
1731336600000|2024-11-11 14:50:00|43134.8|43114.8|43112.7|43092.7|43135.2|43115.2|43090.2|43070.2|163
1731336900000|2024-11-11 14:55:00|43112.3|43092.3|43117.3|43097.3|43140.2|43120.2|43082.7|43062.7|193
1731337200000|2024-11-11 15:00:00|43117.7|43097.7|43165.3|43145.3|43186.5|43166.5|43117.7|43097.7|267
1731337500000|2024-11-11 15:05:00|43162.8|43142.8|43114.4|43094.4|43165.7|43145.7|43107.8|43087.8|117
1731337800000|2024-11-11 15:10:00|43112.4|43092.4|43075.7|43055.7|43112.4|43092.4|43065.3|43045.3|194
1731338100000|2024-11-11 15:15:00|43077.8|43057.8|43072.8|43052.8|43110.7|43090.7|43070.3|43050.3|268
1731338400000|2024-11-11 15:20:00|43073.2|43053.2|43074.5|43054.5|43079.5|43059.5|43038.7|43018.7|270
1731338700000|2024-11-11 15:25:00|43072|43052|43030.3|43010.3|43072|43052|43015.3|42995.3|488
1731339000000|2024-11-11 15:30:00|43029.9|43009.9|42992.9|42972.9|43050.4|43030.4|42987.4|42967.4|526
1731339300000|2024-11-11 15:35:00|42992.5|42972.5|43009.1|42989.1|43011.6|42991.6|42985|42965|257
1731339600000|2024-11-11 15:40:00|43014.1|42994.1|43005.8|42985.8|43018.7|42998.7|42988.7|42968.7|154
1731339900000|2024-11-11 15:45:00|43005.4|42985.4|42981.3|42961.3|43005.8|42985.8|42951.2|42931.2|248
1731340200000|2024-11-11 15:50:00|42983.8|42963.8|42976.7|42956.7|42986.3|42966.3|42953.8|42933.8|247
1731340500000|2024-11-11 15:55:00|42976.3|42956.3|42946.3|42926.3|42986.3|42966.3|42906.3|42886.3|573
1731340800000|2024-11-11 16:00:00|42946.7|42926.7|42911.3|42891.3|42973.8|42953.8|42908.8|42888.8|558
1731341100000|2024-11-11 16:05:00|42910.9|42890.9|42897.2|42877.2|42919.7|42899.7|42894.7|42874.7|301
1731341400000|2024-11-11 16:10:00|42896.7|42876.7|42889.7|42869.7|42929.7|42909.7|42889.7|42869.7|553
1731341700000|2024-11-11 16:15:00|42891.8|42871.8|42904.7|42884.7|42919.7|42899.7|42879.7|42859.7|263
1731342000000|2024-11-11 16:20:00|42905.1|42885.1|42903|42883|42912.6|42892.6|42895.5|42875.5|133
1731342300000|2024-11-11 16:25:00|42902.6|42882.6|42890.1|42870.1|42913.1|42893.1|42884.7|42864.7|485
1731342600000|2024-11-11 16:30:00|42889.7|42869.7|42890.6|42870.6|42914.7|42894.7|42889.7|42869.7|307
1731342900000|2024-11-11 16:35:00|42895.6|42875.6|42922.3|42902.3|42926|42906|42895.6|42875.6|225
1731343200000|2024-11-11 16:40:00|42919.8|42899.8|42889.8|42869.8|42919.8|42899.8|42879.8|42859.8|213
1731343500000|2024-11-11 16:45:00|42887.3|42867.3|42924.8|42904.8|42940.2|42920.2|42884.8|42864.8|310
1731343800000|2024-11-11 16:50:00|42925.2|42905.2|42874.8|42854.8|42930.2|42910.2|42874.8|42854.8|177
1731344100000|2024-11-11 16:55:00|42874.4|42854.4|42864|42844|42879|42859|42859|42839|887
1731344400000|2024-11-11 17:00:00|42866.1|42846.1|42839|42819|42879|42859|42839|42819|226
1731344700000|2024-11-11 17:05:00|42839.4|42819.4|42809|42789|42844|42824|42808.6|42788.6|398
1731345000000|2024-11-11 17:10:00|42801.5|42781.5|42772.8|42752.8|42804|42784|42771.1|42751.1|643
1731345300000|2024-11-11 17:15:00|42773.2|42753.2|42771.6|42751.6|42781.2|42761.2|42757.4|42737.4|1006
1731345600000|2024-11-11 17:20:00|42774.1|42754.1|42757.4|42737.4|42791.2|42771.2|42754.5|42734.5|424
1731345900000|2024-11-11 17:25:00|42759.9|42739.9|42732.9|42712.9|42787.5|42767.5|42732.5|42712.5|547
1731346200000|2024-11-11 17:30:00|42732.5|42712.5|42768.3|42748.3|42768.3|42748.3|42729.5|42709.5|372
1731346500000|2024-11-11 17:35:00|42770.4|42750.4|42755.4|42735.4|42778.3|42758.3|42755.4|42735.4|244
1731346800000|2024-11-11 17:40:00|42753.3|42733.3|42745.4|42725.4|42760.8|42740.8|42732.5|42712.5|210
1731347100000|2024-11-11 17:45:00|42745.8|42725.8|42738.4|42718.4|42757.5|42737.5|42738.4|42718.4|358
1731347400000|2024-11-11 17:50:00|42738|42718|42735.1|42715.1|42746.7|42726.7|42730.5|42710.5|1056
1731347700000|2024-11-11 17:55:00|42732.2|42712.2|42728.8|42708.8|42742.2|42722.2|42703|42683|2392
1731348000000|2024-11-11 18:00:00|42730.9|42710.9|42711.4|42691.4|42732.2|42712.2|42708.8|42688.8|237
1731348300000|2024-11-11 18:05:00|42713.4|42693.4|42706.8|42686.8|42719.7|42699.7|42701.4|42681.4|165
1731348600000|2024-11-11 18:10:00|42706.4|42686.4|42702.2|42682.2|42706.8|42686.8|42696.8|42676.8|134
1731348900000|2024-11-11 18:15:00|42704.7|42684.7|42680.2|42660.2|42704.7|42684.7|42661.4|42641.4|176
1731349200000|2024-11-11 18:20:00|42680.6|42660.6|42674.3|42654.3|42697.7|42677.7|42674.3|42654.3|156
1731349500000|2024-11-11 18:25:00|42674.8|42654.8|42691.9|42671.9|42691.9|42671.9|42674.3|42654.3|145
1731349800000|2024-11-11 18:30:00|42692.3|42672.3|42712.7|42692.7|42723.1|42703.1|42692.3|42672.3|162
1731350100000|2024-11-11 18:35:00|42714.8|42694.8|42721.9|42701.9|42725.2|42705.2|42706.9|42686.9|240
1731350400000|2024-11-11 18:40:00|42722.3|42702.3|42721.9|42701.9|42737.7|42717.7|42719.4|42699.4|135
1731350700000|2024-11-11 18:45:00|42721.5|42701.5|42750.3|42730.3|42755.3|42735.3|42720.2|42700.2|123
1731351000000|2024-11-11 18:50:00|42752.4|42732.4|42768.2|42748.2|42768.2|42748.2|42752.4|42732.4|142
1731351300000|2024-11-11 18:55:00|42767.8|42747.8|42762.8|42742.8|42790.3|42770.3|42762.8|42742.8|214
1731351600000|2024-11-11 19:00:00|42763.2|42743.2|42795.3|42775.3|42797.8|42777.8|42760.3|42740.3|75
1731351900000|2024-11-11 19:05:00|42792.8|42772.8|42788.3|42768.3|42795.3|42775.3|42785.3|42765.3|40
1731352200000|2024-11-11 19:10:00|42790.3|42770.3|42780.4|42760.4|42790.3|42770.3|42775.3|42755.3|56
1731352500000|2024-11-11 19:15:00|42780.8|42760.8|42807.9|42787.9|42812.5|42792.5|42780.8|42760.8|36
1731352800000|2024-11-11 19:20:00|42808.3|42788.3|42802.9|42782.9|42810.8|42790.8|42800.4|42780.4|64
1731353100000|2024-11-11 19:25:00|42805.4|42785.4|42787.9|42767.9|42805.8|42785.8|42787.9|42767.9|50
1731353400000|2024-11-11 19:30:00|42785.4|42765.4|42802.9|42782.9|42810.8|42790.8|42785.4|42765.4|39
1731353700000|2024-11-11 19:35:00|42802.5|42782.5|42777.1|42757.1|42802.5|42782.5|42777.1|42757.1|94
1731354000000|2024-11-11 19:40:00|42779.6|42759.6|42792.1|42772.1|42794.2|42774.2|42779.6|42759.6|33
1731354300000|2024-11-11 19:45:00|42792.6|42772.6|42802.6|42782.6|42805.1|42785.1|42789.6|42769.6|12
1731354600000|2024-11-11 19:50:00|42804.7|42784.7|42812.6|42792.6|42812.6|42792.6|42802.6|42782.6|26
1731354900000|2024-11-11 19:55:00|42815.1|42795.1|42814.7|42794.7|42819.3|42799.3|42812.2|42792.2|28
1731355200000|2024-11-11 20:00:00|42814.3|42794.3|42815.5|42795.5|42819.7|42799.7|42810.1|42790.1|33
1731355500000|2024-11-11 20:05:00|42816|42796|42825.6|42805.6|42833.1|42813.1|42816|42796|36
1731355800000|2024-11-11 20:10:00|42823.1|42803.1|42830.6|42810.6|42833.1|42813.1|42818.1|42798.1|29
1731356100000|2024-11-11 20:15:00|42831|42811|42848.1|42828.1|42850.6|42830.6|42828.1|42808.1|64
1731356400000|2024-11-11 20:20:00|42847.7|42827.7|42850.6|42830.6|42855.6|42835.6|42847.7|42827.7|71
1731356700000|2024-11-11 20:25:00|42851|42831|42855.6|42835.6|42855.6|42835.6|42848.1|42828.1|43
1731357000000|2024-11-11 20:30:00|42853.1|42833.1|42858.2|42838.2|42860.7|42840.7|42848.1|42828.1|110
1731357300000|2024-11-11 20:35:00|42863.2|42843.2|42845.7|42825.7|42867.8|42847.8|42845.7|42825.7|52
1731357600000|2024-11-11 20:40:00|42846.1|42826.1|42858.2|42838.2|42860.7|42840.7|42843.2|42823.2|43
1731357900000|2024-11-11 20:45:00|42860.7|42840.7|42858.2|42838.2|42870.7|42850.7|42855.7|42835.7|34
1731358200000|2024-11-11 20:50:00|42860.7|42840.7|42885.7|42865.7|42893.2|42873.2|42860.7|42840.7|52
1731358500000|2024-11-11 20:55:00|42883.2|42863.2|42875.8|42855.8|42883.2|42863.2|42873.2|42853.2|45
1731358800000|2024-11-11 21:00:00|42876.2|42856.2|42898.3|42878.3|42898.3|42878.3|42870.8|42850.8|80
1731359100000|2024-11-11 21:05:00|42896.2|42876.2|42885.8|42865.8|42896.2|42876.2|42883.7|42863.7|45
1731359400000|2024-11-11 21:10:00|42886.2|42866.2|42888.3|42868.3|42890.8|42870.8|42883.3|42863.3|42
1731359700000|2024-11-11 21:15:00|42888.7|42868.7|42888.7|42868.7|42895.8|42875.8|42888.3|42868.3|19
1731360000000|2024-11-11 21:20:00|42888.3|42868.3|42888.8|42868.8|42891.2|42871.2|42888.3|42868.3|15
1731360300000|2024-11-11 21:25:00|42888.3|42868.3|42885.9|42865.9|42893.4|42873.4|42885.5|42865.5|28
1731360600000|2024-11-11 21:30:00|42885.5|42865.5|42885.5|42865.5|42888.4|42868.4|42885.5|42865.5|13
1731360900000|2024-11-11 21:35:00|42883.4|42863.4|42875.9|42855.9|42883.4|42863.4|42875.9|42855.9|16
1731361200000|2024-11-11 21:40:00|42876.3|42856.3|42878.4|42858.4|42880.9|42860.9|42876.3|42856.3|27
1731361500000|2024-11-11 21:45:00|42874.2|42854.2|42875.9|42855.9|42878.4|42858.4|42873.4|42853.4|36
1731361800000|2024-11-11 21:50:00|42875.5|42855.5|42886|42866|42888.5|42868.5|42873.9|42853.9|39
1731362100000|2024-11-11 21:55:00|42885.5|42865.5|42881|42861|42888.5|42868.5|42878.5|42858.5|37
1731366000000|2024-11-11 23:00:00|42868.3|42848.3|42838.7|42818.7|42868.3|42848.3|42838.7|42818.7|47
1731366300000|2024-11-11 23:05:00|42840.8|42820.8|42843.3|42823.3|42850.8|42830.8|42838.3|42818.3|45
1731366600000|2024-11-11 23:10:00|42843.7|42823.7|42838.3|42818.3|42845.8|42825.8|42838.3|42818.3|21
1731366900000|2024-11-11 23:15:00|42838.4|42818.4|42835.9|42815.9|42838.4|42818.4|42833.4|42813.4|12
1731367200000|2024-11-11 23:20:00|42833.8|42813.8|42843.4|42823.4|42843.4|42823.4|42833.4|42813.4|30
1731367500000|2024-11-11 23:25:00|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|46
1731367800000|2024-11-11 23:30:00|42833.4|42813.4|42843.8|42823.8|42843.8|42823.8|42833.4|42813.4|39
1731368100000|2024-11-11 23:35:00|42846.3|42826.3|42843.9|42823.9|42848.9|42828.9|42841.3|42821.3|13
1731368400000|2024-11-11 23:40:00|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42843.9|42823.9|19
1731368700000|2024-11-11 23:45:00|42849.7|42829.7|42858.9|42838.9|42866.4|42846.4|42849.7|42829.7|27
1731369000000|2024-11-11 23:50:00|42861.4|42841.4|42868.9|42848.9|42868.9|42848.9|42858.9|42838.9|48
1731369300000|2024-11-11 23:55:00|42871.4|42851.4|42871|42851|42876.8|42856.8|42866.4|42846.4|44
1731369600000|2024-11-12 00:00:00|42873.5|42853.5|42866.4|42846.4|42879.3|42859.3|42866.4|42846.4|34
1731369900000|2024-11-12 00:05:00|42866.5|42846.5|42851.5|42831.5|42866.5|42846.5|42851.5|42831.5|14
1731370200000|2024-11-12 00:10:00|42854|42834|42859|42839|42859|42839|42854|42834|35
1731370500000|2024-11-12 00:15:00|42861.5|42841.5|42831.5|42811.5|42861.5|42841.5|42829|42809|41
1731370800000|2024-11-12 00:20:00|42829|42809|42824|42804|42829|42809|42816.5|42796.5|43
1731371100000|2024-11-12 00:25:00|42824.4|42804.4|42849|42829|42851.5|42831.5|42824|42804|77
1731371400000|2024-11-12 00:30:00|42844.9|42824.9|42836.6|42816.6|42846.5|42826.5|42834|42814|38
1731371700000|2024-11-12 00:35:00|42839.1|42819.1|42854.1|42834.1|42856.6|42836.6|42839.1|42819.1|28
1731372000000|2024-11-12 00:40:00|42856.6|42836.6|42849.1|42829.1|42856.6|42836.6|42846.6|42826.6|22
1731372300000|2024-11-12 00:45:00|42849.5|42829.5|42869.1|42849.1|42871.6|42851.6|42849.1|42829.1|23
1731372600000|2024-11-12 00:50:00|42871.6|42851.6|42861.6|42841.6|42874.1|42854.1|42861.6|42841.6|24
1731372900000|2024-11-12 00:55:00|42864.1|42844.1|42884.2|42864.2|42884.2|42864.2|42861.6|42841.6|40
1731373200000|2024-11-12 01:00:00|42889.2|42869.2|42914.2|42894.2|42954.2|42934.2|42889.2|42869.2|357
1731373500000|2024-11-12 01:05:00|42913.8|42893.8|42950.9|42930.9|42953.4|42933.4|42891.7|42871.7|162
1731373800000|2024-11-12 01:10:00|42953.4|42933.4|42981.3|42961.3|42981.3|42961.3|42949.2|42929.2|214
1731374100000|2024-11-12 01:15:00|42981.7|42961.7|42965.9|42945.9|42981.7|42961.7|42951.7|42931.7|120
1731374400000|2024-11-12 01:20:00|42965.5|42945.5|42960.1|42940.1|42973.4|42953.4|42953|42933|118
1731374700000|2024-11-12 01:25:00|42958|42938|42885.1|42865.1|42970.1|42950.1|42885.1|42865.1|132
1731375000000|2024-11-12 01:30:00|42880.1|42860.1|42887.7|42867.7|42922.7|42902.7|42880.1|42860.1|225
1731375300000|2024-11-12 01:35:00|42890.2|42870.2|42910.6|42890.6|42915.2|42895.2|42836|42816|123
1731375600000|2024-11-12 01:40:00|42911|42891|42940.6|42920.6|42947.7|42927.7|42905.6|42885.6|142
1731375900000|2024-11-12 01:45:00|42941|42921|42952.7|42932.7|43022.2|43002.2|42941|42921|328
1731376200000|2024-11-12 01:50:00|42950.2|42930.2|42903.1|42883.1|42985.2|42965.2|42900.2|42880.2|112
1731376500000|2024-11-12 01:55:00|42902.7|42882.7|42898.2|42878.2|42915.7|42895.7|42865.2|42845.2|126
1731376800000|2024-11-12 02:00:00|42900.7|42880.7|42825.7|42805.7|42910.3|42890.3|42780.7|42760.7|288
1731377100000|2024-11-12 02:05:00|42823.2|42803.2|42788.2|42768.2|42851.1|42831.1|42788.2|42768.2|142
1731377400000|2024-11-12 02:10:00|42787.8|42767.8|42784.5|42764.5|42804.5|42784.5|42751.1|42731.1|188
1731377700000|2024-11-12 02:15:00|42784.1|42764.1|42779.9|42759.9|42802|42782|42752.8|42732.8|41
1731378000000|2024-11-12 02:20:00|42782.4|42762.4|42789.5|42769.5|42817.8|42797.8|42775.3|42755.3|91
1731378300000|2024-11-12 02:25:00|42789.1|42769.1|42789.6|42769.6|42812.5|42792.5|42787|42767|32
1731378600000|2024-11-12 02:30:00|42790|42770|42800|42780|42802.5|42782.5|42787.1|42767.1|163
1731378900000|2024-11-12 02:35:00|42797.5|42777.5|42772.5|42752.5|42810|42790|42767.5|42747.5|107
1731379200000|2024-11-12 02:40:00|42772.9|42752.9|42732.5|42712.5|42777.5|42757.5|42732.5|42712.5|230
1731379500000|2024-11-12 02:45:00|42732.1|42712.1|42747.5|42727.5|42749.6|42729.6|42726.7|42706.7|191
1731379800000|2024-11-12 02:50:00|42745|42725|42757.6|42737.6|42767.6|42747.6|42720|42700|87
1731380100000|2024-11-12 02:55:00|42760.1|42740.1|42765.1|42745.1|42776.4|42756.4|42752.6|42732.6|48
1731380400000|2024-11-12 03:00:00|42767.2|42747.2|42810.1|42790.1|42812.2|42792.2|42759.7|42739.7|94
1731380700000|2024-11-12 03:05:00|42810.5|42790.5|42790.1|42770.1|42819.3|42799.3|42790.1|42770.1|165
1731381000000|2024-11-12 03:10:00|42789.7|42769.7|42798.5|42778.5|42814.7|42794.7|42784.7|42764.7|42
1731381300000|2024-11-12 03:15:00|42798.9|42778.9|42763.9|42743.9|42799.3|42779.3|42756.4|42736.4|110
1731381600000|2024-11-12 03:20:00|42766|42746|42809|42789|42816.5|42796.5|42766|42746|65
1731381900000|2024-11-12 03:25:00|42809.4|42789.4|42834|42814|42839|42819|42809.4|42789.4|175
1731382200000|2024-11-12 03:30:00|42833.6|42813.6|42829.8|42809.8|42854.4|42834.4|42824.4|42804.4|55
1731382500000|2024-11-12 03:35:00|42829.4|42809.4|42771.9|42751.9|42829.4|42809.4|42769.8|42749.8|73
1731382800000|2024-11-12 03:40:00|42769.8|42749.8|42747.4|42727.4|42769.8|42749.8|42729.8|42709.8|53
1731383100000|2024-11-12 03:45:00|42747.8|42727.8|42679.9|42659.9|42772.4|42752.4|42679.9|42659.9|114
1731383400000|2024-11-12 03:50:00|42679.5|42659.5|42707|42687|42739.5|42719.5|42679.5|42659.5|44
1731383700000|2024-11-12 03:55:00|42704.5|42684.5|42697|42677|42704.5|42684.5|42677|42657|30
1731384000000|2024-11-12 04:00:00|42696.6|42676.6|42697|42677|42709.5|42689.5|42687|42667|28
1731384300000|2024-11-12 04:05:00|42692|42672|42702.4|42682.4|42714.5|42694.5|42692|42672|26
1731384600000|2024-11-12 04:10:00|42702|42682|42681.7|42661.7|42704.5|42684.5|42661.7|42641.7|79
1731384900000|2024-11-12 04:15:00|42684.2|42664.2|42671.7|42651.7|42684.2|42664.2|42646.7|42626.7|95
1731385200000|2024-11-12 04:20:00|42674.2|42654.2|42664.2|42644.2|42674.2|42654.2|42624.6|42604.6|157
1731385500000|2024-11-12 04:25:00|42666.7|42646.7|42669.2|42649.2|42672.1|42652.1|42659.2|42639.2|25
1731385800000|2024-11-12 04:30:00|42671.7|42651.7|42649.2|42629.2|42671.7|42651.7|42649.2|42629.2|27
1731386100000|2024-11-12 04:35:00|42649.6|42629.6|42654.3|42634.3|42665.5|42645.5|42644.2|42624.2|35
1731386400000|2024-11-12 04:40:00|42652.2|42632.2|42624.7|42604.7|42652.6|42632.6|42622.2|42602.2|57
1731386700000|2024-11-12 04:45:00|42630.1|42610.1|42637.2|42617.2|42644.7|42624.7|42624.7|42604.7|40
1731387000000|2024-11-12 04:50:00|42636.8|42616.8|42637.2|42617.2|42639.7|42619.7|42629.7|42609.7|18
1731387300000|2024-11-12 04:55:00|42637.6|42617.6|42672.2|42652.2|42684.7|42664.7|42634.7|42614.7|38
1731387600000|2024-11-12 05:00:00|42669.7|42649.7|42664.8|42644.8|42672.3|42652.3|42644.7|42624.7|39
1731387900000|2024-11-12 05:05:00|42664.4|42644.4|42644.4|42624.4|42664.8|42644.8|42639.4|42619.4|63
1731388200000|2024-11-12 05:10:00|42642.3|42622.3|42654.8|42634.8|42654.8|42634.8|42639.4|42619.4|31
1731388500000|2024-11-12 05:15:00|42652.3|42632.3|42634.4|42614.4|42652.3|42632.3|42631.9|42611.9|39
1731388800000|2024-11-12 05:20:00|42631.9|42611.9|42589.8|42569.8|42631.9|42611.9|42587.7|42567.7|134
1731389100000|2024-11-12 05:25:00|42589.4|42569.4|42564.9|42544.9|42607.3|42587.3|42562.4|42542.4|128
1731389400000|2024-11-12 05:30:00|42564.5|42544.5|42506.2|42486.2|42672|42652|42506.2|42486.2|833
1731389700000|2024-11-12 05:35:00|42505.8|42485.8|42535.4|42515.4|42542.9|42522.9|42470.4|42450.4|475
1731390000000|2024-11-12 05:40:00|42533.3|42513.3|42491.2|42471.2|42542.9|42522.9|42488.7|42468.7|210
1731390300000|2024-11-12 05:45:00|42490.8|42470.8|42518.7|42498.7|42556.2|42536.2|42481.2|42461.2|145
1731390600000|2024-11-12 05:50:00|42518.3|42498.3|42503.8|42483.8|42523.7|42503.7|42473.7|42453.7|108
1731390900000|2024-11-12 05:55:00|42503.4|42483.4|42498.4|42478.4|42528.8|42508.8|42478.8|42458.8|68
1731391200000|2024-11-12 06:00:00|42495.9|42475.9|42428|42408|42495.9|42475.9|42403|42383|334
1731391500000|2024-11-12 06:05:00|42428.4|42408.4|42465.9|42445.9|42483|42463|42428.4|42408.4|95
1731391800000|2024-11-12 06:10:00|42465.5|42445.5|42450.5|42430.5|42475.5|42455.5|42445.5|42425.5|75
1731392100000|2024-11-12 06:15:00|42450.1|42430.1|42385.6|42365.6|42450.1|42430.1|42378|42358|199
1731392400000|2024-11-12 06:20:00|42386|42366|42447.7|42427.7|42460.6|42440.6|42385.2|42365.2|256
1731392700000|2024-11-12 06:25:00|42448.1|42428.1|42455.2|42435.2|42478.1|42458.1|42418.1|42398.1|140
1731393000000|2024-11-12 06:30:00|42453.1|42433.1|42445.2|42425.2|42480.2|42460.2|42430.6|42410.6|120
1731393300000|2024-11-12 06:35:00|42447.3|42427.3|42398.1|42378.1|42455.2|42435.2|42397.3|42377.3|135
1731393600000|2024-11-12 06:40:00|42402.3|42382.3|42377.5|42357.5|42414.8|42394.8|42362|42342|438
1731393900000|2024-11-12 06:45:00|42375.4|42355.4|42440.4|42420.4|42455.4|42435.4|42372.5|42352.5|91
1731394200000|2024-11-12 06:50:00|42440.8|42420.8|42408.7|42388.7|42460.8|42440.8|42403.3|42383.3|99
1731394500000|2024-11-12 06:55:00|42413.7|42393.7|42410|42390|42438.3|42418.3|42400|42380|113
1731394800000|2024-11-12 07:00:00|42410.4|42390.4|42392.5|42372.5|42427.5|42407.5|42350|42330|198
1731395100000|2024-11-12 07:05:00|42392.9|42372.9|42295.5|42275.5|42397.5|42377.5|42290.1|42270.1|234
1731395400000|2024-11-12 07:10:00|42295.1|42275.1|42320.9|42300.9|42320.9|42300.9|42260.9|42240.9|216
1731395700000|2024-11-12 07:15:00|42320.5|42300.5|42354.6|42334.6|42374.2|42354.2|42315.9|42295.9|101
1731396000000|2024-11-12 07:20:00|42352.5|42332.5|42263.3|42243.3|42352.5|42332.5|42254.2|42234.2|155
1731396300000|2024-11-12 07:25:00|42262.9|42242.9|42272.5|42252.5|42285|42265|42223.8|42203.8|188
1731396600000|2024-11-12 07:30:00|42275|42255|42212.6|42192.6|42290.4|42270.4|42210.1|42190.1|176
1731396900000|2024-11-12 07:35:00|42212.2|42192.2|42207.2|42187.2|42247.6|42227.6|42192.6|42172.6|122
1731397200000|2024-11-12 07:40:00|42207.6|42187.6|42202.6|42182.6|42208|42188|42170.1|42150.1|150
1731397500000|2024-11-12 07:45:00|42205.1|42185.1|42232.6|42212.6|42232.6|42212.6|42167.6|42147.6|221
1731397800000|2024-11-12 07:50:00|42228.9|42208.9|42169.7|42149.7|42228.9|42208.9|42167.6|42147.6|104
1731398100000|2024-11-12 07:55:00|42167.6|42147.6|42140.3|42120.3|42177.6|42157.6|42108.6|42088.6|423
1731398400000|2024-11-12 08:00:00|42138.2|42118.2|42061.2|42041.2|42174|42154|42041.6|42021.6|507
1731398700000|2024-11-12 08:05:00|42061.6|42041.6|42183.6|42163.6|42186.1|42166.1|42061.6|42041.6|264
1731399000000|2024-11-12 08:10:00|42186.1|42166.1|42219.8|42199.8|42299.8|42279.8|42181.1|42161.1|325
1731399300000|2024-11-12 08:15:00|42222.3|42202.3|42132.3|42112.3|42247.7|42227.7|42132.3|42112.3|279
1731399600000|2024-11-12 08:20:00|42129.8|42109.8|42134.9|42114.9|42138.1|42118.1|42089.8|42069.8|256
1731399900000|2024-11-12 08:25:00|42135.3|42115.3|42138.7|42118.7|42139.9|42119.9|42086.6|42066.6|172
1731400200000|2024-11-12 08:30:00|42141.2|42121.2|42111.2|42091.2|42143.7|42123.7|42095.8|42075.8|145
1731400500000|2024-11-12 08:35:00|42108.3|42088.3|42117.9|42097.9|42137.9|42117.9|42096.2|42076.2|110
1731400800000|2024-11-12 08:40:00|42120.4|42100.4|42122.2|42102.2|42140.4|42120.4|42115.4|42095.4|225
1731401100000|2024-11-12 08:45:00|42121.8|42101.8|42150.5|42130.5|42150.5|42130.5|42105.1|42085.1|89
1731401400000|2024-11-12 08:50:00|42148.4|42128.4|42196.3|42176.3|42200.9|42180.9|42145.9|42125.9|173
1731401700000|2024-11-12 08:55:00|42195.9|42175.9|42165|42145|42200|42180|42159.6|42139.6|97
1731402000000|2024-11-12 09:00:00|42164.6|42144.6|42091.3|42071.3|42167.1|42147.1|42059.2|42039.2|229
1731402300000|2024-11-12 09:05:00|42088.8|42068.8|41986.9|41966.9|42094.2|42074.2|41984.4|41964.4|292
1731402600000|2024-11-12 09:10:00|41982.3|41962.3|41995.6|41975.6|42003.5|41983.5|41954.8|41934.8|338
1731402900000|2024-11-12 09:15:00|41998.1|41978.1|42015.2|41995.2|42030.6|42010.6|41963.1|41943.1|151
1731403200000|2024-11-12 09:20:00|42013.1|41993.1|42005.6|41985.6|42015.6|41995.6|41985.2|41965.2|231
1731403500000|2024-11-12 09:25:00|42007.7|41987.7|41987.7|41967.7|42007.7|41987.7|41973.5|41953.5|74
1731403800000|2024-11-12 09:30:00|41988.1|41968.1|41990.7|41970.7|42035.6|42015.6|41978.1|41958.1|98
1731404100000|2024-11-12 09:35:00|41991.1|41971.1|42002.8|41982.8|42010.7|41990.7|41966.1|41946.1|104
1731404400000|2024-11-12 09:40:00|42003.2|41983.2|41972.8|41952.8|42003.2|41983.2|41968.6|41948.6|75
1731404700000|2024-11-12 09:45:00|41973.2|41953.2|42015.7|41995.7|42037.8|42017.8|41973.2|41953.2|78
1731405000000|2024-11-12 09:50:00|42016.1|41996.1|42031.5|42011.5|42040.7|42020.7|42005.7|41985.7|83
1731405300000|2024-11-12 09:55:00|42030.7|42010.7|41956.5|41936.5|42034|42014|41934|41914|130
1731405600000|2024-11-12 10:00:00|41951.5|41931.5|41918.7|41898.7|41954|41934|41898.3|41878.3|163
1731405900000|2024-11-12 10:05:00|41919.1|41899.1|41908.3|41888.3|41945.8|41925.8|41903.7|41883.7|88
1731406200000|2024-11-12 10:10:00|41907.9|41887.9|41890.8|41870.8|41928.3|41908.3|41887.9|41867.9|80
1731406500000|2024-11-12 10:15:00|41888.3|41868.3|41875.4|41855.4|41925.8|41905.8|41863.3|41843.3|182
1731406800000|2024-11-12 10:20:00|41877.9|41857.9|41880.1|41860.1|41900.5|41880.5|41865.9|41845.9|125
1731407100000|2024-11-12 10:25:00|41880.5|41860.5|41918|41898|41923.4|41903.4|41866.3|41846.3|94
1731407400000|2024-11-12 10:30:00|41915.9|41895.9|41928.8|41908.8|41963.4|41943.4|41915.9|41895.9|211
1731407700000|2024-11-12 10:35:00|41931.7|41911.7|41928.8|41908.8|41959.2|41939.2|41924.2|41904.2|80
1731408000000|2024-11-12 10:40:00|41928.4|41908.4|41992.1|41972.1|42030|42010|41914.2|41894.2|333
1731408300000|2024-11-12 10:45:00|41990|41970|41990.8|41970.8|42025|42005|41985|41965|106
1731408600000|2024-11-12 10:50:00|41990.4|41970.4|42002.6|41982.6|42045.8|42025.8|41973.3|41953.3|99
1731408900000|2024-11-12 10:55:00|42000.1|41980.1|41960.9|41940.9|42000.5|41980.5|41960.9|41940.9|126
1731409200000|2024-11-12 11:00:00|41963.4|41943.4|41983.4|41963.4|42008.4|41988.4|41963.4|41943.4|94
1731409500000|2024-11-12 11:05:00|41985.5|41965.5|42038.4|42018.4|42040.9|42020.9|41970.9|41950.9|88
1731409800000|2024-11-12 11:10:00|42035.9|42015.9|41990.9|41970.9|42057.6|42037.6|41988|41968|339
1731410100000|2024-11-12 11:15:00|41993|41973|41950.2|41930.2|41993|41973|41935.2|41915.2|245
1731410400000|2024-11-12 11:20:00|41949.8|41929.8|41922.7|41902.7|41967.7|41947.7|41922.7|41902.7|228
1731410700000|2024-11-12 11:25:00|41925.2|41905.2|41972.3|41952.3|41991.9|41971.9|41921.5|41901.5|280
1731411000000|2024-11-12 11:30:00|41974.4|41954.4|41939.4|41919.4|41986.9|41966.9|41929.4|41909.4|135
1731411300000|2024-11-12 11:35:00|41941.5|41921.5|41867|41847|41941.9|41921.9|41814.8|41794.8|403
1731411600000|2024-11-12 11:40:00|41866.6|41846.6|41837.4|41817.4|41874.5|41854.5|41801.2|41781.2|685
1731411900000|2024-11-12 11:45:00|41837|41817|41838.2|41818.2|41846.6|41826.6|41789.5|41769.5|376
1731412200000|2024-11-12 11:50:00|41840.3|41820.3|41866.1|41846.1|41883.6|41863.6|41832.8|41812.8|183
1731412500000|2024-11-12 11:55:00|41863.6|41843.6|41909.4|41889.4|41931.9|41911.9|41863.6|41843.6|164
1731412800000|2024-11-12 12:00:00|41909.8|41889.8|41939.4|41919.4|41954.8|41934.8|41904.4|41884.4|232
1731413100000|2024-11-12 12:05:00|41941.9|41921.9|41924.4|41904.4|41961.9|41941.9|41901.9|41881.9|187
1731413400000|2024-11-12 12:10:00|41926.9|41906.9|41959.5|41939.5|41959.5|41939.5|41924.4|41904.4|115
1731413700000|2024-11-12 12:15:00|41959.1|41939.1|41961.6|41941.6|41962|41942|41947|41927|85
1731414000000|2024-11-12 12:20:00|41963.7|41943.7|41927|41907|41966.2|41946.2|41919.1|41899.1|255
1731414300000|2024-11-12 12:25:00|41926.2|41906.2|41937|41917|41937|41917|41914.5|41894.5|171
1731414600000|2024-11-12 12:30:00|41936.6|41916.6|41927|41907|41977|41957|41909.5|41889.5|368
1731414900000|2024-11-12 12:35:00|41926.7|41906.7|41998.2|41978.2|41998.2|41978.2|41926.7|41906.7|481
1731415200000|2024-11-12 12:40:00|42000.3|41980.3|42014.2|41994.2|42030|42010|42000|41980|260
1731415500000|2024-11-12 12:45:00|42012.1|41992.1|42065.4|42045.4|42077.9|42057.9|41994.2|41974.2|381
1731415800000|2024-11-12 12:50:00|42065|42045|42042.9|42022.9|42078.3|42058.3|42037.9|42017.9|249
1731416100000|2024-11-12 12:55:00|42043.3|42023.3|42061.8|42041.8|42092.1|42072.1|42020.4|42000.4|343
1731416400000|2024-11-12 13:00:00|42061.4|42041.4|42144.3|42124.3|42152.2|42132.2|42059.3|42039.3|1259
1731416700000|2024-11-12 13:05:00|42149.3|42129.3|42132.2|42112.2|42184.3|42164.3|42130.1|42110.1|640
1731417000000|2024-11-12 13:10:00|42132.6|42112.6|42154.3|42134.3|42194.7|42174.7|42079.3|42059.3|779
1731417300000|2024-11-12 13:15:00|42156.8|42136.8|42212.2|42192.2|42242.2|42222.2|42156.8|42136.8|568
1731417600000|2024-11-12 13:20:00|42207.2|42187.2|42227.6|42207.6|42230.1|42210.1|42187.2|42167.2|539
1731417900000|2024-11-12 13:25:00|42228|42208|42264.4|42244.4|42282.3|42262.3|42214.4|42194.4|621
1731418200000|2024-11-12 13:30:00|42262.3|42242.3|42290.2|42270.2|42291.5|42271.5|42221.1|42201.1|591
1731418500000|2024-11-12 13:35:00|42288.1|42268.1|42251.9|42231.9|42308.1|42288.1|42244.8|42224.8|245
1731418800000|2024-11-12 13:40:00|42251.5|42231.5|42224.8|42204.8|42266.9|42246.9|42207.7|42187.7|365
1731419100000|2024-11-12 13:45:00|42222.3|42202.3|42250.6|42230.6|42257.7|42237.7|42196.9|42176.9|338
1731419400000|2024-11-12 13:50:00|42251|42231|42227.4|42207.4|42278.1|42258.1|42209.5|42189.5|364
1731419700000|2024-11-12 13:55:00|42227.8|42207.8|42233.6|42213.6|42254.9|42234.9|42222.4|42202.4|218
1731420000000|2024-11-12 14:00:00|42235.7|42215.7|42177.8|42157.8|42238.2|42218.2|42152.4|42132.4|666
1731420300000|2024-11-12 14:05:00|42177.4|42157.4|42167.4|42147.4|42192.4|42172.4|42142.4|42122.4|334
1731420600000|2024-11-12 14:10:00|42172.4|42152.4|42155.7|42135.7|42211.1|42191.1|42143.2|42123.2|345
1731420900000|2024-11-12 14:15:00|42156.1|42136.1|42239.8|42219.8|42247.3|42227.3|42155.3|42135.3|457
1731421200000|2024-11-12 14:20:00|42239|42219|42216.5|42196.5|42260.2|42240.2|42181.9|42161.9|245
1731421500000|2024-11-12 14:25:00|42214|42194|42153.3|42133.3|42216.5|42196.5|42148.3|42128.3|143
1731421800000|2024-11-12 14:30:00|42148.7|42128.7|42128.3|42108.3|42148.7|42128.7|42108.3|42088.3|334
1731422100000|2024-11-12 14:35:00|42127.5|42107.5|42148.3|42128.3|42185.8|42165.8|42120.8|42100.8|292
1731422400000|2024-11-12 14:40:00|42148.7|42128.7|42184.1|42164.1|42191.2|42171.2|42142.9|42122.9|251
1731422700000|2024-11-12 14:45:00|42186.2|42166.2|42146.8|42126.8|42186.2|42166.2|42127.2|42107.2|448
1731423000000|2024-11-12 14:50:00|42151.8|42131.8|42118.1|42098.1|42156.8|42136.8|42101.8|42081.8|411
1731423300000|2024-11-12 14:55:00|42117.8|42097.8|42095.3|42075.3|42138.9|42118.9|42095.3|42075.3|319
1731423600000|2024-11-12 15:00:00|42093.2|42073.2|42046.5|42026.5|42108.2|42088.2|42043.2|42023.2|591
1731423900000|2024-11-12 15:05:00|42046.9|42026.9|42056.5|42036.5|42084.4|42064.4|42046.9|42026.9|312
1731424200000|2024-11-12 15:10:00|42054.4|42034.4|42086.5|42066.5|42091.9|42071.9|42041.5|42021.5|281
1731424500000|2024-11-12 15:15:00|42082.3|42062.3|42051.9|42031.9|42096.9|42076.9|42046.1|42026.1|204
1731424800000|2024-11-12 15:20:00|42054|42034|42024|42004|42071.9|42051.9|42021.9|42001.9|289
1731425100000|2024-11-12 15:25:00|42024.1|42004.1|42020.8|42000.8|42039.5|42019.5|42016.6|41996.6|298
1731425400000|2024-11-12 15:30:00|42016.2|41996.2|42039.1|42019.1|42041.2|42021.2|42011.6|41991.6|290
1731425700000|2024-11-12 15:35:00|42039.5|42019.5|42031.6|42011.6|42069.5|42049.5|42027.4|42007.4|272
1731426000000|2024-11-12 15:40:00|42031.2|42011.2|42041.6|42021.6|42052.4|42032.4|42024.1|42004.1|254
1731426300000|2024-11-12 15:45:00|42041.2|42021.2|42031.3|42011.3|42046.3|42026.3|42021.2|42001.2|265
1731426600000|2024-11-12 15:50:00|42030.9|42010.9|42014.2|41994.2|42030.9|42010.9|41999.2|41979.2|260
1731426900000|2024-11-12 15:55:00|42016.7|41996.7|42015.5|41995.5|42049.2|42029.2|42008.4|41988.4|267
1731427200000|2024-11-12 16:00:00|42015.9|41995.9|42051.3|42031.3|42058.8|42038.8|41993.4|41973.4|371
1731427500000|2024-11-12 16:05:00|42049.2|42029.2|42008.8|41988.8|42049.2|42029.2|42003.1|41983.1|199
1731427800000|2024-11-12 16:10:00|42006.7|41986.7|41944.3|41924.3|42008.8|41988.8|41944.3|41924.3|318
1731428100000|2024-11-12 16:15:00|41948.5|41928.5|41989.3|41969.3|41994.7|41974.7|41938.9|41918.9|290
1731428400000|2024-11-12 16:20:00|41991.4|41971.4|41927.6|41907.6|41992.2|41972.2|41927.2|41907.2|248
1731428700000|2024-11-12 16:25:00|41929.7|41909.7|41953|41933|41953|41933|41925.1|41905.1|451
1731429000000|2024-11-12 16:30:00|41950.1|41930.1|41948|41928|41973|41953|41943|41923|322
1731429300000|2024-11-12 16:35:00|41950.1|41930.1|41948.4|41928.4|41963.4|41943.4|41930.5|41910.5|262
1731429600000|2024-11-12 16:40:00|41950.9|41930.9|41932.3|41912.3|41957.2|41937.2|41926.5|41906.5|342
1731429900000|2024-11-12 16:45:00|41934.4|41914.4|41962.3|41942.3|41972.7|41952.7|41922.3|41902.3|480
1731430200000|2024-11-12 16:50:00|41967.3|41947.3|41997.3|41977.3|42007.3|41987.3|41967.3|41947.3|208
1731430500000|2024-11-12 16:55:00|41996.9|41976.9|41955.6|41935.6|41999.4|41979.4|41946.9|41926.9|355
1731430800000|2024-11-12 17:00:00|41956|41936|41959.8|41939.8|41982.7|41962.7|41953.5|41933.5|202
1731431100000|2024-11-12 17:05:00|41960.2|41940.2|41969.9|41949.9|41995.2|41975.2|41960.2|41940.2|237
1731431400000|2024-11-12 17:10:00|41972.4|41952.4|41979.9|41959.9|41992.8|41972.8|41962.8|41942.8|187
1731431700000|2024-11-12 17:15:00|41977.8|41957.8|41972.4|41952.4|41992.4|41972.4|41964.9|41944.9|239
1731432000000|2024-11-12 17:20:00|41972.8|41952.8|41913.4|41893.4|41982.4|41962.4|41913|41893|290
1731432300000|2024-11-12 17:25:00|41913.8|41893.8|41898.2|41878.2|41931.6|41911.6|41894|41874|1335
1731432600000|2024-11-12 17:30:00|41898.6|41878.6|41883.6|41863.6|41928.2|41908.2|41883.6|41863.6|468
1731432900000|2024-11-12 17:35:00|41881.1|41861.1|41914.4|41894.4|41914.4|41894.4|41871.1|41851.1|419
1731433200000|2024-11-12 17:40:00|41910.2|41890.2|41869|41849|41910.2|41890.2|41864.4|41844.4|441
1731433500000|2024-11-12 17:45:00|41871.5|41851.5|41834.8|41814.8|41874.4|41854.4|41828.6|41808.6|356
1731433800000|2024-11-12 17:50:00|41834.4|41814.4|41868.7|41848.7|41879.4|41859.4|41831.5|41811.5|421
1731434100000|2024-11-12 17:55:00|41869.1|41849.1|41851.6|41831.6|41880.4|41860.4|41837.1|41817.1|2039
1731434400000|2024-11-12 18:00:00|41853.7|41833.7|41835.1|41815.1|41856.6|41836.6|41824.7|41804.7|414
1731434700000|2024-11-12 18:05:00|41837.2|41817.2|41838|41818|41847.2|41827.2|41832.2|41812.2|159
1731435000000|2024-11-12 18:10:00|41837.6|41817.6|41858|41838|41878|41858|41837.6|41817.6|177
1731435300000|2024-11-12 18:15:00|41860.5|41840.5|41878|41858|41881.7|41861.7|41858|41838|178
1731435600000|2024-11-12 18:20:00|41877.6|41857.6|41884.2|41864.2|41889.6|41869.6|41872.1|41852.1|145
1731435900000|2024-11-12 18:25:00|41880|41860|41904.6|41884.6|41919.6|41899.6|41874.2|41854.2|162
1731436200000|2024-11-12 18:30:00|41907.1|41887.1|41904.6|41884.6|41909.6|41889.6|41892.1|41872.1|92
1731436500000|2024-11-12 18:35:00|41905|41885|41908.5|41888.5|41922.5|41902.5|41903.9|41883.9|86
1731436800000|2024-11-12 18:40:00|41906.4|41886.4|41917.2|41897.2|41927.2|41907.2|41893.9|41873.9|204
1731437100000|2024-11-12 18:45:00|41915|41895|41879.7|41859.7|41920|41900|41874.7|41854.7|140
1731437400000|2024-11-12 18:50:00|41880.1|41860.1|41922.6|41902.6|41923.4|41903.4|41877.6|41857.6|165
1731437700000|2024-11-12 18:55:00|41923|41903|41948.4|41928.4|41951.3|41931.3|41920.1|41900.1|143
1731438000000|2024-11-12 19:00:00|41948|41928|41965.9|41945.9|41965.9|41945.9|41945.9|41925.9|64
1731438300000|2024-11-12 19:05:00|41965.5|41945.5|41945.9|41925.9|41965.5|41945.5|41940.9|41920.9|116
1731438600000|2024-11-12 19:10:00|41945.5|41925.5|41930.5|41910.5|41945.5|41925.5|41930.2|41910.2|69
1731438900000|2024-11-12 19:15:00|41930.6|41910.6|41943.5|41923.5|41943.5|41923.5|41928.1|41908.1|56
1731439200000|2024-11-12 19:20:00|41941|41921|41953.5|41933.5|41956.4|41936.4|41940.6|41920.6|127
1731439500000|2024-11-12 19:25:00|41953.1|41933.1|41935.6|41915.6|41961|41941|41935.6|41915.6|68
1731439800000|2024-11-12 19:30:00|41933.1|41913.1|41924.9|41904.9|41936|41916|41922.7|41902.7|73
1731440100000|2024-11-12 19:35:00|41922.8|41902.8|41920.7|41900.7|41922.8|41902.8|41917.8|41897.8|41
1731440400000|2024-11-12 19:40:00|41921|41901|41933.2|41913.2|41935.7|41915.7|41921|41901|42
1731440700000|2024-11-12 19:45:00|41935.7|41915.7|41935.7|41915.7|41940.7|41920.7|41935.7|41915.7|18
1731441000000|2024-11-12 19:50:00|41935.3|41915.3|41935.7|41915.7|41938.2|41918.2|41930.7|41910.7|16
1731441300000|2024-11-12 19:55:00|41938.2|41918.2|41923.2|41903.2|41938.2|41918.2|41920.7|41900.7|32
1731441600000|2024-11-12 20:00:00|41922.9|41902.9|41937.9|41917.9|41943.3|41923.3|41922.9|41902.9|54
1731441900000|2024-11-12 20:05:00|41937.5|41917.5|41905.4|41885.4|41937.5|41917.5|41905.4|41885.4|34
1731442200000|2024-11-12 20:10:00|41902.9|41882.9|41890|41870|41902.9|41882.9|41890|41870|52
1731442500000|2024-11-12 20:15:00|41895|41875|41890.8|41870.8|41901.8|41881.8|41890.8|41870.8|47
1731442800000|2024-11-12 20:20:00|41885.8|41865.8|41886.2|41866.2|41890.1|41870.1|41885.8|41865.8|30
1731443100000|2024-11-12 20:25:00|41885.8|41865.8|41855.9|41835.9|41885.8|41865.8|41853.4|41833.4|114
1731443400000|2024-11-12 20:30:00|41853.4|41833.4|41871.3|41851.3|41873.4|41853.4|41838|41818|124
1731443700000|2024-11-12 20:35:00|41873.4|41853.4|41903.4|41883.4|41903.4|41883.4|41868.4|41848.4|42
1731444000000|2024-11-12 20:40:00|41900.9|41880.9|41918.4|41898.4|41930.9|41910.9|41900.9|41880.9|42
1731444300000|2024-11-12 20:45:00|41913.4|41893.4|41918.8|41898.8|41928.8|41908.8|41913.4|41893.4|39
1731444600000|2024-11-12 20:50:00|41916.3|41896.3|41916.3|41896.3|41921.3|41901.3|41911.3|41891.3|33
1731444900000|2024-11-12 20:55:00|41916|41896|41927.5|41907.5|41932.5|41912.5|41909.6|41889.6|123
1731445200000|2024-11-12 21:00:00|41927.9|41907.9|41942.5|41922.5|41947.5|41927.5|41927.9|41907.9|31
1731445500000|2024-11-12 21:05:00|41940|41920|41927.6|41907.6|41942.5|41922.5|41927.6|41907.6|17
1731445800000|2024-11-12 21:10:00|41927.9|41907.9|41920.1|41900.1|41930.1|41910.1|41920.1|41900.1|19
1731446100000|2024-11-12 21:15:00|41918|41898|41907.6|41887.6|41920.1|41900.1|41907.6|41887.6|21
1731446400000|2024-11-12 21:20:00|41907.2|41887.2|41892.6|41872.6|41907.2|41887.2|41892.6|41872.6|29
1731446700000|2024-11-12 21:25:00|41890.1|41870.1|41887.6|41867.6|41892.6|41872.6|41887.6|41867.6|14
1731447000000|2024-11-12 21:30:00|41889.8|41869.8|41887.7|41867.7|41892.3|41872.3|41887.6|41867.6|24
1731447300000|2024-11-12 21:35:00|41890.2|41870.2|41890.2|41870.2|41892.7|41872.7|41887.7|41867.7|18
1731447600000|2024-11-12 21:40:00|41890.6|41870.6|41900.2|41880.2|41902.7|41882.7|41890.6|41870.6|19
1731447900000|2024-11-12 21:45:00|41898.1|41878.1|41897.3|41877.3|41898.1|41878.1|41892.7|41872.7|27
1731448200000|2024-11-12 21:50:00|41895.2|41875.2|41907.7|41887.7|41910.6|41890.6|41894.8|41874.8|39
1731448500000|2024-11-12 21:55:00|41908.1|41888.1|41911|41891|41916|41896|41903.5|41883.5|99
1731452400000|2024-11-12 23:00:00|41906.7|41886.7|41881.9|41861.9|41906.7|41886.7|41865.5|41845.5|117
1731452700000|2024-11-12 23:05:00|41882.3|41862.3|41882.3|41862.3|41884.8|41864.8|41877.3|41857.3|30
1731453000000|2024-11-12 23:10:00|41879.8|41859.8|41884.8|41864.8|41887.3|41867.3|41877.3|41857.3|49
1731453300000|2024-11-12 23:15:00|41886.9|41866.9|41904.8|41884.8|41904.8|41884.8|41886.9|41866.9|15
1731453600000|2024-11-12 23:20:00|41906.9|41886.9|41899.8|41879.8|41907.3|41887.3|41899.8|41879.8|14
1731453900000|2024-11-12 23:25:00|41897.3|41877.3|41884.9|41864.9|41897.3|41877.3|41884.9|41864.9|17
1731454200000|2024-11-12 23:30:00|41887.4|41867.4|41877.4|41857.4|41887.4|41867.4|41877.4|41857.4|33
1731454500000|2024-11-12 23:35:00|41872.4|41852.4|41874.9|41854.9|41874.9|41854.9|41864.9|41844.9|42
1731454800000|2024-11-12 23:40:00|41877.4|41857.4|41884.9|41864.9|41887.4|41867.4|41877.4|41857.4|17
1731455100000|2024-11-12 23:45:00|41885.3|41865.3|41904.9|41884.9|41904.9|41884.9|41884.9|41864.9|7
1731455400000|2024-11-12 23:50:00|41907.4|41887.4|41917.5|41897.5|41917.5|41897.5|41907.4|41887.4|15
1731455700000|2024-11-12 23:55:00|41917.8|41897.8|41907.5|41887.5|41917.8|41897.8|41904.6|41884.6|8
1731456000000|2024-11-13 00:00:00|41909.6|41889.6|41905|41885|41910|41890|41897.1|41877.1|55
1731456300000|2024-11-13 00:05:00|41902.9|41882.9|41899.6|41879.6|41905|41885|41897.5|41877.5|31
1731456600000|2024-11-13 00:10:00|41902.5|41882.5|41899.3|41879.3|41905.4|41885.4|41899.3|41879.3|22
1731456900000|2024-11-13 00:15:00|41897.2|41877.2|41895.1|41875.1|41897.2|41877.2|41890.1|41870.1|19
1731457200000|2024-11-13 00:20:00|41897.6|41877.6|41912.6|41892.6|41917.6|41897.6|41897.6|41877.6|25
1731457500000|2024-11-13 00:25:00|41910.5|41890.5|41912.6|41892.6|41917.6|41897.6|41910.1|41890.1|14
1731457800000|2024-11-13 00:30:00|41912.2|41892.2|41920.1|41900.1|41920.1|41900.1|41902.6|41882.6|35
1731458100000|2024-11-13 00:35:00|41917.6|41897.6|41937.7|41917.7|41937.7|41917.7|41917.6|41897.6|24
1731458400000|2024-11-13 00:40:00|41938|41918|41937.7|41917.7|41945.2|41925.2|41937.7|41917.7|27
1731458700000|2024-11-13 00:45:00|41938.1|41918.1|41947.7|41927.7|41950.2|41930.2|41938.1|41918.1|28
1731459000000|2024-11-13 00:50:00|41949.8|41929.8|41945.2|41925.2|41961|41941|41944.8|41924.8|49
1731459300000|2024-11-13 00:55:00|41943.1|41923.1|41935.6|41915.6|41948.1|41928.1|41908.1|41888.1|75
1731459600000|2024-11-13 01:00:00|41938.1|41918.1|41969.1|41949.1|42010.2|41990.2|41935.6|41915.6|460
1731459900000|2024-11-13 01:05:00|41967|41947|41986.3|41966.3|41986.3|41966.3|41946.2|41926.2|189
1731460200000|2024-11-13 01:10:00|41988.4|41968.4|41943.4|41923.4|41988.4|41968.4|41935.9|41915.9|118
1731460500000|2024-11-13 01:15:00|41941.3|41921.3|42047.1|42027.1|42062.1|42042.1|41936.7|41916.7|409
1731460800000|2024-11-13 01:20:00|42051.7|42031.7|42053.4|42033.4|42068.4|42048.4|42024.6|42004.6|155
1731461100000|2024-11-13 01:25:00|42051.3|42031.3|42046.3|42026.3|42055.9|42035.9|42021|42001|163
1731461400000|2024-11-13 01:30:00|42046.7|42026.7|42046.7|42026.7|42084.6|42064.6|42002.1|41982.1|255
1731461700000|2024-11-13 01:35:00|42047.1|42027.1|42077.5|42057.5|42095.4|42075.4|42041.7|42021.7|326
1731462000000|2024-11-13 01:40:00|42077.9|42057.9|42112.5|42092.5|42132.2|42112.2|42070|42050|199
1731462300000|2024-11-13 01:45:00|42112.2|42092.2|42111|42091|42131.8|42111.8|42096.4|42076.4|163
1731462600000|2024-11-13 01:50:00|42106.4|42086.4|42078.9|42058.9|42131.8|42111.8|42071.1|42051.1|103
1731462900000|2024-11-13 01:55:00|42078.6|42058.6|42088.6|42068.6|42094|42074|42055.7|42035.7|129
1731463200000|2024-11-13 02:00:00|42086.1|42066.1|42012.6|41992.6|42086.1|42066.1|41998.6|41978.6|203
1731463500000|2024-11-13 02:05:00|42014.7|41994.7|42072.3|42052.3|42075.5|42055.5|42012.2|41992.2|128
1731463800000|2024-11-13 02:10:00|42070.1|42050.1|42067.7|42047.7|42099.8|42079.8|42049.4|42029.4|146
1731464100000|2024-11-13 02:15:00|42067.3|42047.3|42017.3|41997.3|42067.7|42047.7|42017.3|41997.3|80
1731464400000|2024-11-13 02:20:00|42015.2|41995.2|42012.3|41992.3|42033.1|42013.1|42007.7|41987.7|50
1731464700000|2024-11-13 02:25:00|42014.4|41994.4|42022.3|42002.3|42034.8|42014.8|42007|41987|40
1731465000000|2024-11-13 02:30:00|42022|42002|42017.7|41997.7|42036.2|42016.2|41986.6|41966.6|147
1731465300000|2024-11-13 02:35:00|42017.4|41997.4|41987.4|41967.4|42030.6|42010.6|41982|41962|113
1731465600000|2024-11-13 02:40:00|41987|41967|42002.4|41982.4|42011.7|41991.7|41982|41962|73
1731465900000|2024-11-13 02:45:00|42002|41982|42009.6|41989.6|42016.7|41996.7|41992|41972|102
1731466200000|2024-11-13 02:50:00|42009.2|41989.2|42059.2|42039.2|42063.8|42043.8|42007.1|41987.1|119
1731466500000|2024-11-13 02:55:00|42059.6|42039.6|42076.7|42056.7|42086.7|42066.7|42055.9|42035.9|178
1731466800000|2024-11-13 03:00:00|42079.2|42059.2|42067.1|42047.1|42104.2|42084.2|42067.1|42047.1|148
1731467100000|2024-11-13 03:05:00|42071.4|42051.4|42056.4|42036.4|42079.3|42059.3|42047.5|42027.5|101
1731467400000|2024-11-13 03:10:00|42056|42036|42041.8|42021.8|42071.8|42051.8|42031.8|42011.8|80
1731467700000|2024-11-13 03:15:00|42042.2|42022.2|42034.3|42014.3|42059.3|42039.3|42011.8|41991.8|95
1731468000000|2024-11-13 03:20:00|42033.9|42013.9|41991.8|41971.8|42036.8|42016.8|41991.8|41971.8|81
1731468300000|2024-11-13 03:25:00|41989.3|41969.3|41952.2|41932.2|41996.4|41976.4|41949.7|41929.7|183
1731468600000|2024-11-13 03:30:00|41951.8|41931.8|41939|41919|41957.2|41937.2|41926.5|41906.5|109
1731468900000|2024-11-13 03:35:00|41939.4|41919.4|41956.5|41936.5|41961.1|41941.1|41931.5|41911.5|94
1731469200000|2024-11-13 03:40:00|41961.1|41941.1|41926.9|41906.9|41964|41944|41926.9|41906.9|77
1731469500000|2024-11-13 03:45:00|41926.5|41906.5|41896.2|41876.2|41929.4|41909.4|41891.5|41871.5|134
1731469800000|2024-11-13 03:50:00|41891.9|41871.9|41867.3|41847.3|41896.2|41876.2|41866.9|41846.9|90
1731470100000|2024-11-13 03:55:00|41866.9|41846.9|41874.8|41854.8|41875.2|41855.2|41862.3|41842.3|33
1731470400000|2024-11-13 04:00:00|41872.7|41852.7|41862.4|41842.4|41872.7|41852.7|41857|41837|65
1731470700000|2024-11-13 04:05:00|41864.5|41844.5|41844.1|41824.1|41881.6|41861.6|41837|41817|74
1731471000000|2024-11-13 04:10:00|41842|41822|41841.7|41821.7|41870.9|41850.9|41841.6|41821.6|57
1731471300000|2024-11-13 04:15:00|41841.3|41821.3|41853.8|41833.8|41871.3|41851.3|41836.7|41816.7|99
1731471600000|2024-11-13 04:20:00|41853.4|41833.4|41870.9|41850.9|41870.9|41850.9|41840.9|41820.9|85
1731471900000|2024-11-13 04:25:00|41871.3|41851.3|41873.8|41853.8|41881|41861|41864.2|41844.2|29
1731472200000|2024-11-13 04:30:00|41874.2|41854.2|41894.6|41874.6|41897.5|41877.5|41874.2|41854.2|36
1731472500000|2024-11-13 04:35:00|41894.2|41874.2|41881.8|41861.8|41894.2|41874.2|41874.6|41854.6|22
1731472800000|2024-11-13 04:40:00|41879.6|41859.6|41877.5|41857.5|41882.9|41862.9|41869.3|41849.3|12
1731473100000|2024-11-13 04:45:00|41876.8|41856.8|41866.8|41846.8|41877.2|41857.2|41866.8|41846.8|9
1731473400000|2024-11-13 04:50:00|41867.2|41847.2|41871.4|41851.4|41874.3|41854.3|41857.2|41837.2|14
1731473700000|2024-11-13 04:55:00|41871.5|41851.5|41871.1|41851.1|41879|41859|41866.8|41846.8|9
1731474000000|2024-11-13 05:00:00|41866.5|41846.5|41862.2|41842.2|41874.4|41854.4|41856.5|41836.5|45
1731474300000|2024-11-13 05:05:00|41865.1|41845.1|41906.9|41886.9|41907.6|41887.6|41862.6|41842.6|37
1731474600000|2024-11-13 05:10:00|41902.6|41882.6|41851.9|41831.9|41907.3|41887.3|41835.5|41815.5|78
1731474900000|2024-11-13 05:15:00|41851.5|41831.5|41829.4|41809.4|41859.4|41839.4|41821.9|41801.9|134
1731475200000|2024-11-13 05:20:00|41831.9|41811.9|41852.3|41832.3|41862.3|41842.3|41815.2|41795.2|78
1731475500000|2024-11-13 05:25:00|41851.9|41831.9|41867.7|41847.7|41895.6|41875.6|41850.2|41830.2|136
1731475800000|2024-11-13 05:30:00|41867.3|41847.3|41827|41807|41895.2|41875.2|41757.7|41737.7|485
1731476100000|2024-11-13 05:35:00|41831.6|41811.6|41798.1|41778.1|41852.7|41832.7|41792|41772|117
1731476400000|2024-11-13 05:40:00|41795.6|41775.6|41742.4|41722.4|41812.8|41792.8|41738.2|41718.2|210
1731476700000|2024-11-13 05:45:00|41742.8|41722.8|41787.4|41767.4|41792.4|41772.4|41737.8|41717.8|171
1731477000000|2024-11-13 05:50:00|41787.1|41767.1|41796.1|41776.1|41819.9|41799.9|41772.4|41752.4|101
1731477300000|2024-11-13 05:55:00|41795.7|41775.7|41824|41804|41837.5|41817.5|41793.6|41773.6|82
1731477600000|2024-11-13 06:00:00|41826.1|41806.1|41873.2|41853.2|41905.4|41885.4|41777.1|41757.1|151
1731477900000|2024-11-13 06:05:00|41872.9|41852.9|41868.6|41848.6|41875.4|41855.4|41812.9|41792.9|91
1731478200000|2024-11-13 06:10:00|41868.3|41848.3|41829.7|41809.7|41868.3|41848.3|41812.9|41792.9|86
1731478500000|2024-11-13 06:15:00|41822.5|41802.5|41835.1|41815.1|41837.9|41817.9|41817.2|41797.2|74
1731478800000|2024-11-13 06:20:00|41832.9|41812.9|41849.7|41829.7|41857.2|41837.2|41824.7|41804.7|29
1731479100000|2024-11-13 06:25:00|41847.6|41827.6|41828|41808|41863|41843|41816.2|41796.2|115
1731479400000|2024-11-13 06:30:00|41828.3|41808.3|41805.1|41785.1|41828.3|41808.3|41787.6|41767.6|156
1731479700000|2024-11-13 06:35:00|41803|41783|41802.3|41782.3|41822.6|41802.6|41783.4|41763.4|81
1731480000000|2024-11-13 06:40:00|41800.1|41780.1|41778|41758|41800.1|41780.1|41750.1|41730.1|156
1731480300000|2024-11-13 06:45:00|41773.8|41753.8|41765.5|41745.5|41780.9|41760.9|41752.7|41732.7|53
1731480600000|2024-11-13 06:50:00|41763|41743|41783.1|41763.1|41795.2|41775.2|41755.6|41735.6|87
1731480900000|2024-11-13 06:55:00|41782.7|41762.7|41746.3|41726.3|41802.7|41782.7|41740.6|41720.6|156
1731481200000|2024-11-13 07:00:00|41743.8|41723.8|41800|41780|41800|41780|41704.2|41684.2|178
1731481500000|2024-11-13 07:05:00|41800.3|41780.3|41789.2|41769.2|41829.6|41809.6|41771.7|41751.7|68
1731481800000|2024-11-13 07:10:00|41787.1|41767.1|41737.1|41717.1|41787.1|41767.1|41737.1|41717.1|38
1731482100000|2024-11-13 07:15:00|41736.8|41716.8|41719.3|41699.3|41744.6|41724.6|41702.2|41682.2|166
1731482400000|2024-11-13 07:20:00|41718.9|41698.9|41734.7|41714.7|41739.7|41719.7|41718.9|41698.9|57
1731482700000|2024-11-13 07:25:00|41734.3|41714.3|41809.7|41789.7|41829.3|41809.3|41729.7|41709.7|118
1731483000000|2024-11-13 07:30:00|41807.6|41787.6|41762.2|41742.2|41812.2|41792.2|41759.3|41739.3|88
1731483300000|2024-11-13 07:35:00|41762.6|41742.6|41794|41774|41819.4|41799.4|41762.6|41742.6|59
1731483600000|2024-11-13 07:40:00|41791.9|41771.9|41811.9|41791.9|41829.8|41809.8|41764.4|41744.4|114
1731483900000|2024-11-13 07:45:00|41809.8|41789.8|41814.4|41794.4|41827.6|41807.6|41785.1|41765.1|63
1731484200000|2024-11-13 07:50:00|41811.9|41791.9|41825.2|41805.2|41834.4|41814.4|41784.4|41764.4|80
1731484500000|2024-11-13 07:55:00|41821.9|41801.9|41764.5|41744.5|41821.9|41801.9|41764.5|41744.5|74
1731484800000|2024-11-13 08:00:00|41759.1|41739.1|41729.1|41709.1|41784.1|41764.1|41703.7|41683.7|283
1731485100000|2024-11-13 08:05:00|41729.5|41709.5|41734.1|41714.1|41804.5|41784.5|41727|41707|70
1731485400000|2024-11-13 08:10:00|41731.3|41711.3|41771.3|41751.3|41821.3|41801.3|41731.3|41711.3|92
1731485700000|2024-11-13 08:15:00|41771.6|41751.6|41795.9|41775.9|41808.8|41788.8|41743.4|41723.4|92
1731486000000|2024-11-13 08:20:00|41793.4|41773.4|41808.1|41788.1|41808.1|41788.1|41753.4|41733.4|120
1731486300000|2024-11-13 08:25:00|41808.4|41788.4|41762.7|41742.7|41808.4|41788.4|41748.8|41728.8|108
1731486600000|2024-11-13 08:30:00|41762.4|41742.4|41792.7|41772.7|41802.7|41782.7|41752.7|41732.7|80
1731486900000|2024-11-13 08:35:00|41787.7|41767.7|41828.5|41808.5|41843.1|41823.1|41781|41761|70
1731487200000|2024-11-13 08:40:00|41828.1|41808.1|41818.2|41798.2|41828.1|41808.1|41798.5|41778.5|80
1731487500000|2024-11-13 08:45:00|41823.5|41803.5|41822.8|41802.8|41862.4|41842.4|41812.1|41792.1|94
1731487800000|2024-11-13 08:50:00|41824.9|41804.9|41798.6|41778.6|41827.4|41807.4|41787.5|41767.5|72
1731488100000|2024-11-13 08:55:00|41798.2|41778.2|41793.2|41773.2|41820.7|41800.7|41788.6|41768.6|52
1731488400000|2024-11-13 09:00:00|41792.8|41772.8|41720|41700|41812.9|41792.9|41720|41700|170
1731488700000|2024-11-13 09:05:00|41717.9|41697.9|41770.4|41750.4|41787.1|41767.1|41717.9|41697.9|167
1731489000000|2024-11-13 09:10:00|41768.3|41748.3|41802.5|41782.5|41802.5|41782.5|41742.9|41722.9|102
1731489300000|2024-11-13 09:15:00|41797.9|41777.9|41797.2|41777.2|41837.6|41817.6|41792.6|41772.6|219
1731489600000|2024-11-13 09:20:00|41797.6|41777.6|41858.3|41838.3|41863.3|41843.3|41797.2|41777.2|176
1731489900000|2024-11-13 09:25:00|41858.7|41838.7|41939.5|41919.5|41968.3|41948.3|41828.7|41808.7|438
1731490200000|2024-11-13 09:30:00|41942|41922|41952.3|41932.3|41964.5|41944.5|41912|41892|224
1731490500000|2024-11-13 09:35:00|41949.8|41929.8|41957|41937|41957|41937|41919.5|41899.5|136
1731490800000|2024-11-13 09:40:00|41959.1|41939.1|41934.9|41914.9|41961.6|41941.6|41920.2|41900.2|97
1731491100000|2024-11-13 09:45:00|41935.3|41915.3|41997.4|41977.4|42019.5|41999.5|41914.9|41894.9|298
1731491400000|2024-11-13 09:50:00|41997|41977|41919.9|41899.9|41997|41977|41900.3|41880.3|210
1731491700000|2024-11-13 09:55:00|41924.6|41904.6|41851.7|41831.7|41924.6|41904.6|41834.2|41814.2|149
1731492000000|2024-11-13 10:00:00|41853.8|41833.8|41849.2|41829.2|41869.2|41849.2|41837.4|41817.4|128
1731492300000|2024-11-13 10:05:00|41848.9|41828.9|41828.9|41808.9|41863.9|41843.9|41823.9|41803.9|73
1731492600000|2024-11-13 10:10:00|41824.2|41804.2|41818.5|41798.5|41829.2|41809.2|41793.1|41773.1|233
1731492900000|2024-11-13 10:15:00|41818.9|41798.9|41788.9|41768.9|41818.9|41798.9|41778.9|41758.9|108
1731493200000|2024-11-13 10:20:00|41788.6|41768.6|41838.6|41818.6|41843.6|41823.6|41788.6|41768.6|59
1731493500000|2024-11-13 10:25:00|41838.2|41818.2|41833.6|41813.6|41853.2|41833.2|41832.8|41812.8|41
1731493800000|2024-11-13 10:30:00|41833.2|41813.2|41789|41769|41833.2|41813.2|41784|41764|82
1731494100000|2024-11-13 10:35:00|41791.1|41771.1|41779.4|41759.4|41791.5|41771.5|41761.1|41741.1|224
1731494400000|2024-11-13 10:40:00|41779.7|41759.7|41804.4|41784.4|41809.8|41789.8|41779.4|41759.4|74
1731494700000|2024-11-13 10:45:00|41804.8|41784.8|41810.9|41790.9|41822.3|41802.3|41792.6|41772.6|56
1731495000000|2024-11-13 10:50:00|41810.5|41790.5|41824.8|41804.8|41835.2|41815.2|41810.5|41790.5|43
1731495300000|2024-11-13 10:55:00|41825.5|41805.5|41854.8|41834.8|41857.7|41837.7|41814.1|41794.1|58
1731495600000|2024-11-13 11:00:00|41852.3|41832.3|41842.3|41822.3|41854.8|41834.8|41827|41807|97
1731495900000|2024-11-13 11:05:00|41839.8|41819.8|41837.7|41817.7|41849.9|41829.9|41795.2|41775.2|84
1731496200000|2024-11-13 11:10:00|41835.2|41815.2|41820.3|41800.3|41842.7|41822.7|41805.2|41785.2|60
1731496500000|2024-11-13 11:15:00|41819.9|41799.9|41825.3|41805.3|41834.9|41814.9|41807.8|41787.8|53
1731496800000|2024-11-13 11:20:00|41826|41806|41794.9|41774.9|41837.4|41817.4|41775.7|41755.7|67
1731497100000|2024-11-13 11:25:00|41792.4|41772.4|41774.9|41754.9|41799.2|41779.2|41774.9|41754.9|50
1731497400000|2024-11-13 11:30:00|41775.7|41755.7|41722.5|41702.5|41787.1|41767.1|41722.1|41702.1|135
1731497700000|2024-11-13 11:35:00|41722.8|41702.8|41704.6|41684.6|41725|41705|41664.6|41644.6|385
1731498000000|2024-11-13 11:40:00|41704.3|41684.3|41699.6|41679.6|41734.6|41714.6|41694.3|41674.3|167
1731498300000|2024-11-13 11:45:00|41701.8|41681.8|41687.2|41667.2|41711.8|41691.8|41651.8|41631.8|252
1731498600000|2024-11-13 11:50:00|41687.5|41667.5|41714.3|41694.3|41714.7|41694.7|41670|41650|76
1731498900000|2024-11-13 11:55:00|41709.7|41689.7|41755.1|41735.1|41779.7|41759.7|41709.7|41689.7|136
1731499200000|2024-11-13 12:00:00|41755.4|41735.4|41790.8|41770.8|41815.4|41795.4|41750.1|41730.1|348
1731499500000|2024-11-13 12:05:00|41791.2|41771.2|41772.6|41752.6|41803.3|41783.3|41770.1|41750.1|109
1731499800000|2024-11-13 12:10:00|41774.7|41754.7|41780.9|41760.9|41807.6|41787.6|41774.7|41754.7|123
1731500100000|2024-11-13 12:15:00|41785.1|41765.1|41775.2|41755.2|41805.9|41785.9|41765.9|41745.9|168
1731500400000|2024-11-13 12:20:00|41774.8|41754.8|41770.5|41750.5|41815.2|41795.2|41770.2|41750.2|109
1731500700000|2024-11-13 12:25:00|41759.8|41739.8|41745.9|41725.9|41770.6|41750.6|41725.9|41705.9|288
1731501000000|2024-11-13 12:30:00|41745.6|41725.6|41735.2|41715.2|41745.9|41725.9|41708.1|41688.1|185
1731501300000|2024-11-13 12:35:00|41734.8|41714.8|41720.6|41700.6|41744.9|41724.9|41719.8|41699.8|196
1731501600000|2024-11-13 12:40:00|41719.9|41699.9|41699.9|41679.9|41735.2|41715.2|41689.9|41669.9|203
1731501900000|2024-11-13 12:45:00|41704.9|41684.9|41694.5|41674.5|41714.5|41694.5|41672.8|41652.8|194
1731502200000|2024-11-13 12:50:00|41692|41672|41699.6|41679.6|41722.1|41702.1|41692|41672|135
1731502500000|2024-11-13 12:55:00|41699.2|41679.2|41689.6|41669.6|41704.9|41684.9|41667.1|41647.1|488
1731502800000|2024-11-13 13:00:00|41684.9|41664.9|41765.6|41745.6|41804.2|41784.2|41684.9|41664.9|1023
1731503100000|2024-11-13 13:05:00|41765.3|41745.3|41747.8|41727.8|41790.6|41770.6|41732.8|41712.8|441
1731503400000|2024-11-13 13:10:00|41744.9|41724.9|41685.7|41665.7|41745.3|41725.3|41683.2|41663.2|402
1731503700000|2024-11-13 13:15:00|41687.8|41667.8|41746.7|41726.7|41760.3|41740.3|41687.8|41667.8|398
1731504000000|2024-11-13 13:20:00|41747.1|41727.1|41730|41710|41782.1|41762.1|41727.9|41707.9|408
1731504300000|2024-11-13 13:25:00|41727.9|41707.9|41765.7|41745.7|41775.7|41755.7|41717.9|41697.9|384
1731504600000|2024-11-13 13:30:00|41763.6|41743.6|41895|41875|41945.4|41925.4|41760.7|41740.7|1096
1731504900000|2024-11-13 13:35:00|41895.4|41875.4|41857.9|41837.9|41933.6|41913.6|41855.4|41835.4|481
1731505200000|2024-11-13 13:40:00|41857.6|41837.6|41793.3|41773.3|41908.3|41888.3|41790.4|41770.4|532
1731505500000|2024-11-13 13:45:00|41792.9|41772.9|41762.2|41742.2|41824.7|41804.7|41761.5|41741.5|463
1731505800000|2024-11-13 13:50:00|41761.9|41741.9|41807.3|41787.3|41809.8|41789.8|41747.2|41727.2|395
1731506100000|2024-11-13 13:55:00|41806.9|41786.9|41764.1|41744.1|41819.4|41799.4|41759.4|41739.4|374
1731506400000|2024-11-13 14:00:00|41764.4|41744.4|41713.7|41693.7|41764.4|41744.4|41696.9|41676.9|678
1731506700000|2024-11-13 14:05:00|41713.3|41693.3|41671.5|41651.5|41741.9|41721.9|41662.6|41642.6|880
1731507000000|2024-11-13 14:10:00|41669.4|41649.4|41690.2|41670.2|41710.2|41690.2|41659.1|41639.1|598
1731507300000|2024-11-13 14:15:00|41689.8|41669.8|41704.5|41684.5|41719.1|41699.1|41665.2|41645.2|403
1731507600000|2024-11-13 14:20:00|41704.1|41684.1|41650.9|41630.9|41707|41687|41604.8|41584.8|824
1731507900000|2024-11-13 14:25:00|41657.3|41637.3|41602|41582|41658.1|41638.1|41585.9|41565.9|697
1731508200000|2024-11-13 14:30:00|41597.4|41577.4|41558.4|41538.4|41611.6|41591.6|41550.9|41530.9|651
1731508500000|2024-11-13 14:35:00|41555.9|41535.9|41560.6|41540.6|41577.7|41557.7|41505.2|41485.2|690
1731508800000|2024-11-13 14:40:00|41560.2|41540.2|41592.7|41572.7|41598.1|41578.1|41521|41501|677
1731509100000|2024-11-13 14:45:00|41595.2|41575.2|41493.1|41473.1|41595.2|41575.2|41490.3|41470.3|959
1731509400000|2024-11-13 14:50:00|41495.3|41475.3|41423.9|41403.9|41498.1|41478.1|41362.8|41342.8|1648
1731509700000|2024-11-13 14:55:00|41424.2|41404.2|41367.5|41347.5|41443.2|41423.2|41365|41345|514
1731510000000|2024-11-13 15:00:00|41365|41345|41390|41370|41408.2|41388.2|41347.1|41327.1|595
1731510300000|2024-11-13 15:05:00|41390.4|41370.4|41355|41335|41395|41375|41329.3|41309.3|731
1731510600000|2024-11-13 15:10:00|41355.4|41335.4|41332.2|41312.2|41381.8|41361.8|41330.1|41310.1|601
1731510900000|2024-11-13 15:15:00|41334.7|41314.7|41351.2|41331.2|41369|41349|41319.7|41299.7|691
1731511200000|2024-11-13 15:20:00|41351.5|41331.5|41341.2|41321.2|41351.9|41331.9|41313.7|41293.7|348
1731511500000|2024-11-13 15:25:00|41340.8|41320.8|41331.9|41311.9|41376.9|41356.9|41315.5|41295.5|419
1731511800000|2024-11-13 15:30:00|41331.2|41311.2|41411.3|41391.3|41438.4|41418.4|41326.2|41306.2|795
1731512100000|2024-11-13 15:35:00|41410.9|41390.9|41398.8|41378.8|41444.5|41424.5|41394.2|41374.2|559
1731512400000|2024-11-13 15:40:00|41394.5|41374.5|41437.8|41417.8|41467.4|41447.4|41384.2|41364.2|747
1731512700000|2024-11-13 15:45:00|41435.6|41415.6|41431|41411|41461.7|41441.7|41419.9|41399.9|517
1731513000000|2024-11-13 15:50:00|41428.8|41408.8|41446|41426|41451|41431|41410.3|41390.3|317
1731513300000|2024-11-13 15:55:00|41443.5|41423.5|41487.1|41467.1|41507.1|41487.1|41443.5|41423.5|605
1731513600000|2024-11-13 16:00:00|41482.4|41462.4|41525|41505|41532.5|41512.5|41478.2|41458.2|472
1731513900000|2024-11-13 16:05:00|41522.8|41502.8|41572.1|41552.1|41576.1|41556.1|41494.6|41474.6|557
1731514200000|2024-11-13 16:10:00|41570|41550|41552.5|41532.5|41608.2|41588.2|41544.3|41524.3|497
1731514500000|2024-11-13 16:15:00|41554.6|41534.6|41473.2|41453.2|41554.6|41534.6|41465.4|41445.4|248
1731514800000|2024-11-13 16:20:00|41475.7|41455.7|41526.5|41506.5|41526.5|41506.5|41472.9|41452.9|319
1731515100000|2024-11-13 16:25:00|41531.5|41511.5|41573|41553|41602.2|41582.2|41531.5|41511.5|346
1731515400000|2024-11-13 16:30:00|41572.6|41552.6|41514.4|41494.4|41581.9|41561.9|41509.4|41489.4|356
1731515700000|2024-11-13 16:35:00|41516.5|41496.5|41475.8|41455.8|41547.3|41527.3|41471.2|41451.2|300
1731516000000|2024-11-13 16:40:00|41476.2|41456.2|41462.3|41442.3|41496.6|41476.6|41458.3|41438.3|472
1731516300000|2024-11-13 16:45:00|41462.7|41442.7|41507.7|41487.7|41542.3|41522.3|41460.2|41440.2|296
1731516600000|2024-11-13 16:50:00|41505.5|41485.5|41466.3|41446.3|41507.7|41487.7|41461.3|41441.3|295
1731516900000|2024-11-13 16:55:00|41464.1|41444.1|41473.4|41453.4|41495.5|41475.5|41456.3|41436.3|299
1731517200000|2024-11-13 17:00:00|41473.8|41453.8|41415.9|41395.9|41500.6|41480.6|41411.3|41391.3|230
1731517500000|2024-11-13 17:05:00|41416.3|41396.3|41507|41487|41519.9|41499.9|41415.9|41395.9|248
1731517800000|2024-11-13 17:10:00|41504.9|41484.9|41475.3|41455.3|41507.4|41487.4|41459.6|41439.6|240
1731518100000|2024-11-13 17:15:00|41475.6|41455.6|41430.3|41410.3|41489.9|41469.9|41430.3|41410.3|295
1731518400000|2024-11-13 17:20:00|41432.4|41412.4|41413.2|41393.2|41437.1|41417.1|41403.2|41383.2|129
1731518700000|2024-11-13 17:25:00|41415.3|41395.3|41402.9|41382.9|41418.2|41398.2|41398.2|41378.2|334
1731519000000|2024-11-13 17:30:00|41403.2|41383.2|41400|41380|41415.4|41395.4|41379.3|41359.3|527
1731519300000|2024-11-13 17:35:00|41395|41375|41415.8|41395.8|41437.9|41417.9|41392.9|41372.9|340
1731519600000|2024-11-13 17:40:00|41416.1|41396.1|41386.8|41366.8|41423.6|41403.6|41386.8|41366.8|391
1731519900000|2024-11-13 17:45:00|41387.2|41367.2|41388.7|41368.7|41410.1|41390.1|41384|41364|336
1731520200000|2024-11-13 17:50:00|41389|41369|41363.3|41343.3|41390.8|41370.8|41351.2|41331.2|623
1731520500000|2024-11-13 17:55:00|41362.9|41342.9|41321.9|41301.9|41392.6|41372.6|41306.2|41286.2|2206
1731520800000|2024-11-13 18:00:00|41324|41304|41339.8|41319.8|41348.3|41328.3|41299.4|41279.4|509
1731521100000|2024-11-13 18:05:00|41336.9|41316.9|41344.4|41324.4|41345.5|41325.5|41326.2|41306.2|195
1731521400000|2024-11-13 18:10:00|41344.1|41324.1|41372.7|41352.7|41374.8|41354.8|41339.4|41319.4|112
1731521700000|2024-11-13 18:15:00|41374.8|41354.8|41350.2|41330.2|41389.8|41369.8|41350.2|41330.2|156
1731522000000|2024-11-13 18:20:00|41352.3|41332.3|41297.7|41277.7|41352.7|41332.7|41292.3|41272.3|285
1731522300000|2024-11-13 18:25:00|41295.2|41275.2|41303.4|41283.4|41308.1|41288.1|41295.2|41275.2|134
1731522600000|2024-11-13 18:30:00|41305.6|41285.6|41303.5|41283.5|41313.4|41293.4|41295.6|41275.6|95
1731522900000|2024-11-13 18:35:00|41305.6|41285.6|41279.9|41259.9|41305.6|41285.6|41279.5|41259.5|187
1731523200000|2024-11-13 18:40:00|41280.3|41260.3|41303.5|41283.5|41308.1|41288.1|41275.3|41255.3|371
1731523500000|2024-11-13 18:45:00|41303.9|41283.9|41295.3|41275.3|41310.3|41290.3|41287.8|41267.8|121
1731523800000|2024-11-13 18:50:00|41293.2|41273.2|41334.3|41314.3|41334.3|41314.3|41292.8|41272.8|147
1731524100000|2024-11-13 18:55:00|41334.6|41314.6|41288.9|41268.9|41335|41315|41288.9|41268.9|355
1731524400000|2024-11-13 19:00:00|41289.3|41269.3|41289.3|41269.3|41301.4|41281.4|41286.4|41266.4|77
1731524700000|2024-11-13 19:05:00|41291.4|41271.4|41306.5|41286.5|41306.5|41286.5|41284.3|41264.3|53
1731525000000|2024-11-13 19:10:00|41308.6|41288.6|41319|41299|41326.8|41306.8|41301.5|41281.5|32
1731525300000|2024-11-13 19:15:00|41319.3|41299.3|41300.1|41280.1|41334.7|41314.7|41295.4|41275.4|164
1731525600000|2024-11-13 19:20:00|41302.6|41282.6|41322.6|41302.6|41322.6|41302.6|41300.4|41280.4|123
1731525900000|2024-11-13 19:25:00|41320.5|41300.5|41320.1|41300.1|41335.1|41315.1|41317.6|41297.6|95
1731526200000|2024-11-13 19:30:00|41319.8|41299.8|41320.1|41300.1|41325.5|41305.5|41313|41293|41
1731526500000|2024-11-13 19:35:00|41320.5|41300.5|41270.5|41250.5|41320.5|41300.5|41263.4|41243.4|274
1731526800000|2024-11-13 19:40:00|41270.2|41250.2|41240.2|41220.2|41270.2|41250.2|41234.5|41214.5|210
1731527100000|2024-11-13 19:45:00|41245.9|41225.9|41260.6|41240.6|41273.1|41253.1|41245.9|41225.9|45
1731527400000|2024-11-13 19:50:00|41258.1|41238.1|41248.1|41228.1|41260.2|41240.2|41242.7|41222.7|51
1731527700000|2024-11-13 19:55:00|41246|41226|41243.1|41223.1|41246|41226|41232.7|41212.7|55
1731528000000|2024-11-13 20:00:00|41242.8|41222.8|41197.8|41177.8|41247.8|41227.8|41195.6|41175.6|96
1731528300000|2024-11-13 20:05:00|41198.1|41178.1|41213.2|41193.2|41213.2|41193.2|41193.5|41173.5|29
1731528600000|2024-11-13 20:10:00|41212.4|41192.4|41187.5|41167.5|41215.3|41195.3|41172.8|41152.8|138
1731528900000|2024-11-13 20:15:00|41189.6|41169.6|41197.1|41177.1|41207.5|41187.5|41187.5|41167.5|45
1731529200000|2024-11-13 20:20:00|41194.6|41174.6|41212.5|41192.5|41212.5|41192.5|41192.5|41172.5|43
1731529500000|2024-11-13 20:25:00|41210.4|41190.4|41195.7|41175.7|41210.4|41190.4|41186.1|41166.1|43
1731529800000|2024-11-13 20:30:00|41193.2|41173.2|41182.5|41162.5|41193.2|41173.2|41175.4|41155.4|72
1731530100000|2024-11-13 20:35:00|41182.9|41162.9|41192.6|41172.6|41195.4|41175.4|41182.9|41162.9|31
1731530400000|2024-11-13 20:40:00|41187.9|41167.9|41175.8|41155.8|41188.3|41168.3|41175.8|41155.8|42
1731530700000|2024-11-13 20:45:00|41178.3|41158.3|41165.8|41145.8|41180.8|41160.8|41165.8|41145.8|46
1731531000000|2024-11-13 20:50:00|41161.2|41141.2|41133|41113|41161.2|41141.2|41133|41113|134
1731531300000|2024-11-13 20:55:00|41133.3|41113.3|41148|41128|41152.3|41132.3|41132.6|41112.6|152
1731531600000|2024-11-13 21:00:00|41150.5|41130.5|41182.7|41162.7|41185.2|41165.2|41150.5|41130.5|51
1731531900000|2024-11-13 21:05:00|41180.5|41160.5|41188.4|41168.4|41188.4|41168.4|41180.5|41160.5|21
1731532200000|2024-11-13 21:10:00|41186.3|41166.3|41181.3|41161.3|41188.4|41168.4|41180.9|41160.9|16
1731532500000|2024-11-13 21:15:00|41183.4|41163.4|41188.4|41168.4|41188.8|41168.8|41181.3|41161.3|28
1731532800000|2024-11-13 21:20:00|41185.9|41165.9|41199.9|41179.9|41202.4|41182.4|41183.4|41163.4|21
1731533100000|2024-11-13 21:25:00|41197.7|41177.7|41209.9|41189.9|41209.9|41189.9|41195.6|41175.6|25
1731533400000|2024-11-13 21:30:00|41204.9|41184.9|41215.3|41195.3|41219.9|41199.9|41204.9|41184.9|114
1731533700000|2024-11-13 21:35:00|41217.4|41197.4|41212.5|41192.5|41217.4|41197.4|41212.5|41192.5|45
1731534000000|2024-11-13 21:40:00|41216.7|41196.7|41217.1|41197.1|41219.3|41199.3|41212.1|41192.1|20
1731534300000|2024-11-13 21:45:00|41212.1|41192.1|41187.8|41167.8|41212.1|41192.1|41187.5|41167.5|12
1731534600000|2024-11-13 21:50:00|41187.9|41167.9|41187.9|41167.9|41188.2|41168.2|41183.2|41163.2|34
1731534900000|2024-11-13 21:55:00|41185.4|41165.4|41180.7|41160.7|41187.9|41167.9|41180.7|41160.7|49
1731538800000|2024-11-13 23:00:00|41193.5|41173.5|41198.9|41178.9|41201|41181|41181|41161|127
1731539100000|2024-11-13 23:05:00|41201|41181|41216.4|41196.4|41218.9|41198.9|41198.9|41178.9|94
1731539400000|2024-11-13 23:10:00|41213.9|41193.9|41211.8|41191.8|41213.9|41193.9|41203.2|41183.2|44
1731539700000|2024-11-13 23:15:00|41211.4|41191.4|41216.4|41196.4|41216.4|41196.4|41211.4|41191.4|18
1731540000000|2024-11-13 23:20:00|41216.8|41196.8|41219.7|41199.7|41222.5|41202.5|41216.8|41196.8|29
1731540300000|2024-11-13 23:25:00|41220|41200|41216.8|41196.8|41222.5|41202.5|41214.3|41194.3|32
1731540600000|2024-11-13 23:30:00|41216.5|41196.5|41209.3|41189.3|41236.8|41216.8|41209|41189|90
1731540900000|2024-11-13 23:35:00|41209|41189|41201.9|41181.9|41211.8|41191.8|41199|41179|33
1731541200000|2024-11-13 23:40:00|41204.4|41184.4|41205.1|41185.1|41207.6|41187.6|41199.7|41179.7|22
1731541500000|2024-11-13 23:45:00|41204.7|41184.7|41203.7|41183.7|41204.7|41184.7|41201.2|41181.2|17
1731541800000|2024-11-13 23:50:00|41204|41184|41192.3|41172.3|41204.1|41184.1|41191.9|41171.9|18
1731542100000|2024-11-13 23:55:00|41194.8|41174.8|41200.1|41180.1|41200.1|41180.1|41191.9|41171.9|7
1731542400000|2024-11-14 00:00:00|41202.3|41182.3|41215.2|41195.2|41220.1|41200.1|41202.3|41182.3|14
1731542700000|2024-11-14 00:05:00|41217.3|41197.3|41219.8|41199.8|41219.8|41199.8|41214.8|41194.8|17
1731543000000|2024-11-14 00:10:00|41222.3|41202.3|41227.7|41207.7|41227.7|41207.7|41219.8|41199.8|33
1731543300000|2024-11-14 00:15:00|41228.1|41208.1|41252.4|41232.4|41254.9|41234.9|41228.1|41208.1|33
1731543600000|2024-11-14 00:20:00|41254.5|41234.5|41244.9|41224.9|41254.9|41234.9|41234.9|41214.9|38
1731543900000|2024-11-14 00:25:00|41247.4|41227.4|41254.9|41234.9|41258.1|41238.1|41247.4|41227.4|27
1731544200000|2024-11-14 00:30:00|41252.4|41232.4|41256.7|41236.7|41256.7|41236.7|41242.4|41222.4|38
1731544500000|2024-11-14 00:35:00|41254.2|41234.2|41259.2|41239.2|41259.2|41239.2|41241.7|41221.7|35
1731544800000|2024-11-14 00:40:00|41259.3|41239.3|41262.1|41242.1|41262.1|41242.1|41254.3|41234.3|24
1731545100000|2024-11-14 00:45:00|41262.8|41242.8|41257.1|41237.1|41275|41255|41256.8|41236.8|66
1731545400000|2024-11-14 00:50:00|41256.8|41236.8|41267.2|41247.2|41267.5|41247.5|41253.9|41233.9|35
1731545700000|2024-11-14 00:55:00|41269.3|41249.3|41304.7|41284.7|41306.8|41286.8|41269|41249|136
1731546000000|2024-11-14 01:00:00|41306.5|41286.5|41299.4|41279.4|41333.6|41313.6|41285.5|41265.5|578
1731546300000|2024-11-14 01:05:00|41304.4|41284.4|41323.4|41303.4|41323.7|41303.7|41264.4|41244.4|404
1731546600000|2024-11-14 01:10:00|41323|41303|41323.8|41303.8|41337.7|41317.7|41283|41263|275
1731546900000|2024-11-14 01:15:00|41323.4|41303.4|41337|41317|41361.3|41341.3|41315.9|41295.9|284
1731547200000|2024-11-14 01:20:00|41336.6|41316.6|41308.8|41288.8|41348.4|41328.4|41298.8|41278.8|157
1731547500000|2024-11-14 01:25:00|41308.5|41288.5|41288.8|41268.8|41308.5|41288.5|41278.8|41258.8|130
1731547800000|2024-11-14 01:30:00|41289.2|41269.2|41254.2|41234.2|41308.8|41288.8|41248.9|41228.9|161
1731548100000|2024-11-14 01:35:00|41256.7|41236.7|41191.4|41171.4|41258.9|41238.9|41181.4|41161.4|256
1731548400000|2024-11-14 01:40:00|41191|41171|41209.6|41189.6|41252.1|41232.1|41186.4|41166.4|211
1731548700000|2024-11-14 01:45:00|41209.2|41189.2|41247.5|41227.5|41254.6|41234.6|41199.2|41179.2|160
1731549000000|2024-11-14 01:50:00|41247.1|41227.1|41196.8|41176.8|41247.1|41227.1|41194.6|41174.6|65
1731549300000|2024-11-14 01:55:00|41194.6|41174.6|41146.1|41126.1|41194.6|41174.6|41126.1|41106.1|281
1731549600000|2024-11-14 02:00:00|41144|41124|41099.7|41079.7|41149.7|41129.7|41093.3|41073.3|308
1731549900000|2024-11-14 02:05:00|41097.2|41077.2|41093.3|41073.3|41111.1|41091.1|41080.4|41060.4|127
1731550200000|2024-11-14 02:10:00|41093|41073|41028.3|41008.3|41095.5|41075.5|41028.3|41008.3|235
1731550500000|2024-11-14 02:15:00|41030.5|41010.5|41048.7|41028.7|41053|41033|41030.5|41010.5|182
1731550800000|2024-11-14 02:20:00|41046.2|41026.2|41050.5|41030.5|41059.1|41039.1|41038|41018|100
1731551100000|2024-11-14 02:25:00|41048|41028|41033.7|41013.7|41053|41033|41033.7|41013.7|74
1731551400000|2024-11-14 02:30:00|41034.1|41014.1|41017.7|40997.7|41059.5|41039.5|41017.7|40997.7|167
1731551700000|2024-11-14 02:35:00|41009.8|40989.8|40973.4|40953.4|41009.8|40989.8|40953.4|40933.4|312
1731552000000|2024-11-14 02:40:00|40975.6|40955.6|40869.2|40849.2|40975.6|40955.6|40781.7|40761.7|968
1731552300000|2024-11-14 02:45:00|40867.1|40847.1|40866.7|40846.7|40886.4|40866.4|40813.5|40793.5|369
1731552600000|2024-11-14 02:50:00|40867.1|40847.1|40859.3|40839.3|40901.7|40881.7|40854.2|40834.2|169
1731552900000|2024-11-14 02:55:00|40858.9|40838.9|40907.1|40887.1|40911.8|40891.8|40847.5|40827.5|335
1731553200000|2024-11-14 03:00:00|40906.4|40886.4|40946.8|40926.8|40952.1|40932.1|40886.8|40866.8|225
1731553500000|2024-11-14 03:05:00|40947.1|40927.1|40959.7|40939.7|40965|40945|40922.2|40902.2|153
1731553800000|2024-11-14 03:10:00|40961.8|40941.8|40986.8|40966.8|40989.7|40969.7|40947.2|40927.2|116
1731554100000|2024-11-14 03:15:00|40986.5|40966.5|40947.2|40927.2|40987.2|40967.2|40941.9|40921.9|103
1731554400000|2024-11-14 03:20:00|40949.4|40929.4|40972.2|40952.2|40979.4|40959.4|40934.4|40914.4|74
1731554700000|2024-11-14 03:25:00|40971.9|40951.9|40929.4|40909.4|40977.2|40957.2|40929.4|40909.4|117
1731555000000|2024-11-14 03:30:00|40929.1|40909.1|40879.4|40859.4|40929.1|40909.1|40877.3|40857.3|85
1731555300000|2024-11-14 03:35:00|40881.9|40861.9|40887.3|40867.3|40896.9|40876.9|40879.5|40859.5|66
1731555600000|2024-11-14 03:40:00|40887|40867|40877|40857|40887.3|40867.3|40862.3|40842.3|53
1731555900000|2024-11-14 03:45:00|40874.5|40854.5|40827|40807|40882.7|40862.7|40814.1|40794.1|127
1731556200000|2024-11-14 03:50:00|40829.5|40809.5|40842.7|40822.7|40860.2|40840.2|40829.5|40809.5|51
1731556500000|2024-11-14 03:55:00|40847.4|40827.4|40867.7|40847.7|40883.1|40863.1|40839.9|40819.9|28
1731556800000|2024-11-14 04:00:00|40865.6|40845.6|40862.4|40842.4|40865.6|40845.6|40848.1|40828.1|36
1731557100000|2024-11-14 04:05:00|40864.6|40844.6|40908.1|40888.1|40908.1|40888.1|40864.6|40844.6|58
1731557400000|2024-11-14 04:10:00|40908.5|40888.5|40902.5|40882.5|40918.1|40898.1|40896|40876|40
1731557700000|2024-11-14 04:15:00|40900.3|40880.3|40902.5|40882.5|40917.5|40897.5|40895.7|40875.7|43
1731558000000|2024-11-14 04:20:00|40897.5|40877.5|40892.9|40872.9|40907.5|40887.5|40857.8|40837.8|63
1731558300000|2024-11-14 04:25:00|40895.4|40875.4|40912.9|40892.9|40930|40910|40895.4|40875.4|25
1731558600000|2024-11-14 04:30:00|40912.5|40892.5|40899.7|40879.7|40912.5|40892.5|40889.7|40869.7|20
1731558900000|2024-11-14 04:35:00|40896.9|40876.9|40867.6|40847.6|40902.2|40882.2|40862.2|40842.2|36
1731559200000|2024-11-14 04:40:00|40867.9|40847.9|40872.2|40852.2|40877.2|40857.2|40857.2|40837.2|44
1731559500000|2024-11-14 04:45:00|40869.7|40849.7|40882.3|40862.3|40882.3|40862.3|40859.7|40839.7|32
1731559800000|2024-11-14 04:50:00|40884.8|40864.8|40903|40883|40912.3|40892.3|40884.8|40864.8|16
1731560100000|2024-11-14 04:55:00|40905.1|40885.1|40913.7|40893.7|40928.3|40908.3|40905.1|40885.1|49
1731560400000|2024-11-14 05:00:00|40918|40898|40872.3|40852.3|40918.4|40898.4|40863.4|40843.4|89
1731560700000|2024-11-14 05:05:00|40870.2|40850.2|40847.7|40827.7|40882.7|40862.7|40832|40812|41
1731561000000|2024-11-14 05:10:00|40847.4|40827.4|40822.4|40802.4|40847.4|40827.4|40812.4|40792.4|53
1731561300000|2024-11-14 05:15:00|40819.9|40799.9|40807.1|40787.1|40819.9|40799.9|40790.2|40770.2|97
1731561600000|2024-11-14 05:20:00|40806.7|40786.7|40827.1|40807.1|40832.1|40812.1|40806.7|40786.7|60
1731561900000|2024-11-14 05:25:00|40826.7|40806.7|40819.3|40799.3|40832.1|40812.1|40819.2|40799.2|68
1731562200000|2024-11-14 05:30:00|40807.1|40787.1|40877.1|40857.1|40894.6|40874.6|40794.6|40774.6|256
1731562500000|2024-11-14 05:35:00|40874.6|40854.6|40819.6|40799.6|40874.6|40854.6|40802.1|40782.1|211
1731562800000|2024-11-14 05:40:00|40821.8|40801.8|40857.5|40837.5|40867.2|40847.2|40816.8|40796.8|125
1731563100000|2024-11-14 05:45:00|40859.7|40839.7|40852.2|40832.2|40874.3|40854.3|40817.2|40797.2|147
1731563400000|2024-11-14 05:50:00|40851.8|40831.8|40827.9|40807.9|40859.3|40839.3|40819.4|40799.4|95
1731563700000|2024-11-14 05:55:00|40827.6|40807.6|40841.9|40821.9|40846.9|40826.9|40797.2|40777.2|213
1731564000000|2024-11-14 06:00:00|40836.9|40816.9|40859.4|40839.4|40861.9|40841.9|40799.7|40779.7|333
1731564300000|2024-11-14 06:05:00|40861.9|40841.9|40829.4|40809.4|40866.9|40846.9|40824.8|40804.8|117
1731564600000|2024-11-14 06:10:00|40827.3|40807.3|40819.5|40799.5|40851.9|40831.9|40797.3|40777.3|131
1731564900000|2024-11-14 06:15:00|40822|40802|40864.8|40844.8|40877|40857|40822|40802|97
1731565200000|2024-11-14 06:20:00|40867|40847|40887|40867|40922|40902|40854.5|40834.5|138
1731565500000|2024-11-14 06:25:00|40884.8|40864.8|40879.9|40859.9|40902|40882|40864.5|40844.5|90
1731565800000|2024-11-14 06:30:00|40879.5|40859.5|40862|40842|40887|40867|40849.5|40829.5|109
1731566100000|2024-11-14 06:35:00|40861.7|40841.7|40856.7|40836.7|40874.6|40854.6|40844.6|40824.6|129
1731566400000|2024-11-14 06:40:00|40854.6|40834.6|40889.2|40869.2|40889.2|40869.2|40838.9|40818.9|85
1731566700000|2024-11-14 06:45:00|40891.4|40871.4|40875.7|40855.7|40909.6|40889.6|40873.9|40853.9|161
1731567000000|2024-11-14 06:50:00|40873.2|40853.2|40892.6|40872.6|40899.7|40879.7|40858.2|40838.2|164
1731567300000|2024-11-14 06:55:00|40892.9|40872.9|40880.4|40860.4|40905.4|40885.4|40875.1|40855.1|97
1731567600000|2024-11-14 07:00:00|40880.1|40860.1|40745.5|40725.5|40880.4|40860.4|40729.8|40709.8|374
1731567900000|2024-11-14 07:05:00|40740.8|40720.8|40745.8|40725.8|40755.1|40735.1|40720.5|40700.5|158
1731568200000|2024-11-14 07:10:00|40745.5|40725.5|40693.7|40673.7|40745.5|40725.5|40675.8|40655.8|170
1731568500000|2024-11-14 07:15:00|40695.9|40675.9|40745.9|40725.9|40753.4|40733.4|40690.9|40670.9|104
1731568800000|2024-11-14 07:20:00|40746.2|40726.2|40733.4|40713.4|40751.2|40731.2|40733.4|40713.4|66
1731569100000|2024-11-14 07:25:00|40733.7|40713.7|40743.4|40723.4|40751.2|40731.2|40726.3|40706.3|105
1731569400000|2024-11-14 07:30:00|40743.8|40723.8|40750.3|40730.3|40757.7|40737.7|40727.7|40707.7|131
1731569700000|2024-11-14 07:35:00|40750.6|40730.6|40787.8|40767.8|40804.9|40784.9|40745.6|40725.6|205
1731570000000|2024-11-14 07:40:00|40785.6|40765.6|40712.8|40692.8|40785.6|40765.6|40710.3|40690.3|121
1731570300000|2024-11-14 07:45:00|40712.5|40692.5|40728.2|40708.2|40736|40716|40692.8|40672.8|190
1731570600000|2024-11-14 07:50:00|40726|40706|40726|40706|40796.4|40776.4|40698.5|40678.5|241
1731570900000|2024-11-14 07:55:00|40726.4|40706.4|40731.1|40711.1|40762.4|40742.4|40706.4|40686.4|185
1731571200000|2024-11-14 08:00:00|40730.4|40710.4|40714.7|40694.7|40752.2|40732.2|40661.9|40641.9|706
1731571500000|2024-11-14 08:05:00|40715|40695|40815.1|40795.1|40818.3|40798.3|40705.7|40685.7|332
1731571800000|2024-11-14 08:10:00|40810.4|40790.4|40731.1|40711.1|40821.1|40801.1|40729|40709|165
1731572100000|2024-11-14 08:15:00|40733.3|40713.3|40705.1|40685.1|40747.6|40727.6|40683.6|40663.6|210
1731572400000|2024-11-14 08:20:00|40704.8|40684.8|40582.4|40562.4|40705.5|40685.5|40577.4|40557.4|443
1731572700000|2024-11-14 08:25:00|40582.7|40562.7|40605.6|40585.6|40641.3|40621.3|40582.7|40562.7|286
1731573000000|2024-11-14 08:30:00|40605.3|40585.3|40707.8|40687.8|40711|40691|40593.1|40573.1|312
1731573300000|2024-11-14 08:35:00|40708.1|40688.1|40802|40782|40817|40797|40705.3|40685.3|243
1731573600000|2024-11-14 08:40:00|40801.7|40781.7|40815.2|40795.2|40825.2|40805.2|40787.4|40767.4|194
1731573900000|2024-11-14 08:45:00|40817.4|40797.4|40757.1|40737.1|40822.7|40802.7|40722.1|40702.1|142
1731574200000|2024-11-14 08:50:00|40759.2|40739.2|40758.9|40738.9|40774.2|40754.2|40746.4|40726.4|78
1731574500000|2024-11-14 08:55:00|40759.3|40739.3|40792.1|40772.1|40821.8|40801.8|40728.9|40708.9|178
1731574800000|2024-11-14 09:00:00|40791.8|40771.8|40838.6|40818.6|40849|40829|40771.1|40751.1|193
1731575100000|2024-11-14 09:05:00|40836.1|40816.1|40800|40780|40869.6|40849.6|40734.3|40714.3|257
1731575400000|2024-11-14 09:10:00|40802.2|40782.2|40769.7|40749.7|40845|40825|40739.3|40719.3|288
1731575700000|2024-11-14 09:15:00|40770|40750|40705.1|40685.1|40778.2|40758.2|40695.7|40675.7|214
1731576000000|2024-11-14 09:20:00|40705.7|40685.7|40733.3|40713.3|40746.4|40726.4|40674.4|40654.4|228
1731576300000|2024-11-14 09:25:00|40730.8|40710.8|40722.9|40702.9|40746.1|40726.1|40700.4|40680.4|180
1731576600000|2024-11-14 09:30:00|40720.8|40700.8|40695.1|40675.1|40733.3|40713.3|40669.8|40649.8|268
1731576900000|2024-11-14 09:35:00|40695.8|40675.8|40652.6|40632.6|40715.8|40695.8|40628|40608|245
1731577200000|2024-11-14 09:40:00|40649.8|40629.8|40631.5|40611.5|40672.7|40652.7|40629|40609|325
1731577500000|2024-11-14 09:45:00|40636.5|40616.5|40621.2|40601.2|40667.3|40647.3|40613|40593|372
1731577800000|2024-11-14 09:50:00|40620.9|40600.9|40630.2|40610.2|40630.9|40610.9|40585.5|40565.5|280
1731578100000|2024-11-14 09:55:00|40630.6|40610.6|40637.1|40617.1|40652.4|40632.4|40621.3|40601.3|89
1731578400000|2024-11-14 10:00:00|40637.4|40617.4|40594.9|40574.9|40642.1|40622.1|40582.4|40562.4|215
1731578700000|2024-11-14 10:05:00|40597.1|40577.1|40624.6|40604.6|40624.6|40604.6|40594.9|40574.9|77
1731579000000|2024-11-14 10:10:00|40622.1|40602.1|40617.1|40597.1|40627.1|40607.1|40602.1|40582.1|88
1731579300000|2024-11-14 10:15:00|40616.8|40596.8|40599.7|40579.7|40616.8|40596.8|40592.1|40572.1|121
1731579600000|2024-11-14 10:20:00|40597.5|40577.5|40597.5|40577.5|40609.3|40589.3|40572.2|40552.2|174
1731579900000|2024-11-14 10:25:00|40599.7|40579.7|40625.7|40605.7|40630|40610|40580|40560|135
1731580200000|2024-11-14 10:30:00|40627.9|40607.9|40624.7|40604.7|40634.7|40614.7|40597.2|40577.2|79
1731580500000|2024-11-14 10:35:00|40620.1|40600.1|40652.2|40632.2|40652.2|40632.2|40609.7|40589.7|79
1731580800000|2024-11-14 10:40:00|40652.6|40632.6|40622.6|40602.6|40654.7|40634.7|40599.8|40579.8|55
1731581100000|2024-11-14 10:45:00|40622.3|40602.3|40673.3|40653.3|40690.8|40670.8|40612.6|40592.6|282
1731581400000|2024-11-14 10:50:00|40673.7|40653.7|40689.1|40669.1|40721.6|40701.6|40670.1|40650.1|418
1731581700000|2024-11-14 10:55:00|40686.6|40666.6|40675.5|40655.5|40723|40703|40675.5|40655.5|213
1731582000000|2024-11-14 11:00:00|40675.9|40655.9|40630.9|40610.9|40695.5|40675.5|40625.9|40605.9|137
1731582300000|2024-11-14 11:05:00|40635.5|40615.5|40684.9|40664.9|40709.9|40689.9|40635.5|40615.5|196
1731582600000|2024-11-14 11:10:00|40685.2|40665.2|40655.3|40635.3|40699.9|40679.9|40607.4|40587.4|130
1731582900000|2024-11-14 11:15:00|40653.1|40633.1|40670.3|40650.3|40685.6|40665.6|40644.9|40624.9|179
1731583200000|2024-11-14 11:20:00|40670.6|40650.6|40660.6|40640.6|40695.6|40675.6|40650.3|40630.3|90
1731583500000|2024-11-14 11:25:00|40662.8|40642.8|40641|40621|40662.8|40642.8|40625.6|40605.6|58
1731583800000|2024-11-14 11:30:00|40645.7|40625.7|40641|40621|40655.3|40635.3|40625.7|40605.7|79
1731584100000|2024-11-14 11:35:00|40643.2|40623.2|40716.4|40696.4|40721.4|40701.4|40640.7|40620.7|344
1731584400000|2024-11-14 11:40:00|40701.1|40681.1|40700.7|40680.7|40701.1|40681.1|40651.7|40631.7|153
1731584700000|2024-11-14 11:45:00|40701.4|40681.4|40742.1|40722.1|40781.8|40761.8|40679.3|40659.3|335
1731585000000|2024-11-14 11:50:00|40746.4|40726.4|40781.5|40761.5|40796.8|40776.8|40736.8|40716.8|255
1731585300000|2024-11-14 11:55:00|40786.1|40766.1|40811.1|40791.1|40828.3|40808.3|40770.8|40750.8|198
1731585600000|2024-11-14 12:00:00|40813.3|40793.3|40829.3|40809.3|40866.5|40846.5|40813.3|40793.3|411
1731585900000|2024-11-14 12:05:00|40829|40809|40791.5|40771.5|40861.5|40841.5|40789|40769|108
1731586200000|2024-11-14 12:10:00|40791.2|40771.2|40805.9|40785.9|40805.9|40785.9|40760.2|40740.2|333
1731586500000|2024-11-14 12:15:00|40803.7|40783.7|40837.7|40817.7|40837.7|40817.7|40790.9|40770.9|148
1731586800000|2024-11-14 12:20:00|40838.1|40818.1|40838.1|40818.1|40865.2|40845.2|40820.2|40800.2|123
1731587100000|2024-11-14 12:25:00|40837.7|40817.7|40787.4|40767.4|40837.7|40817.7|40768.1|40748.1|312
1731587400000|2024-11-14 12:30:00|40790.3|40770.3|40792.1|40772.1|40818.9|40798.9|40769.6|40749.6|346
1731587700000|2024-11-14 12:35:00|40792.5|40772.5|40819.6|40799.6|40829.3|40809.3|40780|40760|162
1731588000000|2024-11-14 12:40:00|40824.3|40804.3|40879.7|40859.7|40885.7|40865.7|40824.3|40804.3|655
1731588300000|2024-11-14 12:45:00|40880|40860|40868.4|40848.4|40922|40902|40862|40842|577
1731588600000|2024-11-14 12:50:00|40867.7|40847.7|40828.2|40808.2|40874.9|40854.9|40816.1|40796.1|521
1731588900000|2024-11-14 12:55:00|40828.6|40808.6|40888.2|40868.2|40903.6|40883.6|40828.6|40808.6|290
1731589200000|2024-11-14 13:00:00|40887.9|40867.9|40913.6|40893.6|40947.2|40927.2|40852.9|40832.9|674
1731589500000|2024-11-14 13:05:00|40913.3|40893.3|40972.6|40952.6|41005.8|40985.8|40908.6|40888.6|478
1731589800000|2024-11-14 13:10:00|40970.5|40950.5|41004.8|40984.8|41012.6|40992.6|40918|40898|429
1731590100000|2024-11-14 13:15:00|41004.5|40984.5|41029.4|41009.4|41085.2|41065.2|41002.3|40982.3|561
1731590400000|2024-11-14 13:20:00|41029|41009|41076.5|41056.5|41109.4|41089.4|41012.2|40992.2|603
1731590700000|2024-11-14 13:25:00|41076.2|41056.2|41085.1|41065.1|41106.9|41086.9|41056.2|41036.2|588
1731591000000|2024-11-14 13:30:00|41084.7|41064.7|41073.3|41053.3|41100.4|41080.4|41027.9|41007.9|754
1731591300000|2024-11-14 13:35:00|41077.6|41057.6|41099.3|41079.3|41109|41089|40993.3|40973.3|435
1731591600000|2024-11-14 13:40:00|41102.1|41082.1|41119|41099|41168.6|41148.6|41094|41074|489
1731591900000|2024-11-14 13:45:00|41119.3|41099.3|41190.7|41170.7|41200.7|41180.7|41110|41090|369
1731592200000|2024-11-14 13:50:00|41192.9|41172.9|41247.6|41227.6|41265.7|41245.7|41182.5|41162.5|651
1731592500000|2024-11-14 13:55:00|41247.2|41227.2|41196.1|41176.1|41247.9|41227.9|41179.7|41159.7|416
1731592800000|2024-11-14 14:00:00|41195.7|41175.7|41151.9|41131.9|41196.1|41176.1|41144.8|41124.8|498
1731593100000|2024-11-14 14:05:00|41152.3|41132.3|41190.5|41170.5|41212.9|41192.9|41121.9|41101.9|387
1731593400000|2024-11-14 14:10:00|41194.8|41174.8|41246.2|41226.2|41260.8|41240.8|41182.6|41162.6|309
1731593700000|2024-11-14 14:15:00|41246.5|41226.5|41305.8|41285.8|41310.5|41290.5|41246.5|41226.5|396
1731594000000|2024-11-14 14:20:00|41303.7|41283.7|41319|41299|41331.5|41311.5|41260.5|41240.5|665
1731594300000|2024-11-14 14:25:00|41319.4|41299.4|41299.9|41279.9|41352.2|41332.2|41289.9|41269.9|551
1731594600000|2024-11-14 14:30:00|41302|41282|41315.6|41295.6|41322.7|41302.7|41260.6|41240.6|499
1731594900000|2024-11-14 14:35:00|41315.2|41295.2|41351.3|41331.3|41380.9|41360.9|41315.2|41295.2|498
1731595200000|2024-11-14 14:40:00|41350.9|41330.9|41295.6|41275.6|41356.3|41336.3|41268.1|41248.1|439
1731595500000|2024-11-14 14:45:00|41293.4|41273.4|41298|41278|41304.5|41284.5|41223.5|41203.5|589
1731595800000|2024-11-14 14:50:00|41300.5|41280.5|41246.7|41226.7|41330.8|41310.8|41237.7|41217.7|554
1731596100000|2024-11-14 14:55:00|41249.2|41229.2|41217|41197|41249.5|41229.5|41213.8|41193.8|264
1731596400000|2024-11-14 15:00:00|41217.4|41197.4|41291|41271|41302|41282|41217.4|41197.4|398
1731596700000|2024-11-14 15:05:00|41288.9|41268.9|41296.1|41276.1|41349.6|41329.6|41270.7|41250.7|409
1731597000000|2024-11-14 15:10:00|41300.4|41280.4|41312.9|41292.9|41348.9|41328.9|41281.1|41261.1|304
1731597300000|2024-11-14 15:15:00|41310.7|41290.7|41295.4|41275.4|41315.1|41295.1|41269.1|41249.1|528
1731597600000|2024-11-14 15:20:00|41295.8|41275.8|41304|41284|41343.9|41323.9|41272.9|41252.9|331
1731597900000|2024-11-14 15:25:00|41308.6|41288.6|41332.8|41312.8|41364.6|41344.6|41306.5|41286.5|250
1731598200000|2024-11-14 15:30:00|41332.5|41312.5|41330.3|41310.3|41358.2|41338.2|41315.3|41295.3|513
1731598500000|2024-11-14 15:35:00|41328.2|41308.2|41292.9|41272.9|41333.2|41313.2|41282.9|41262.9|449
1731598800000|2024-11-14 15:40:00|41292.5|41272.5|41290.7|41270.7|41318.2|41298.2|41262.5|41242.5|318
1731599100000|2024-11-14 15:45:00|41291.1|41271.1|41298.2|41278.2|41339.2|41319.2|41267.9|41247.9|388
1731599400000|2024-11-14 15:50:00|41296.1|41276.1|41258.6|41238.6|41303.6|41283.6|41251.1|41231.1|362
1731599700000|2024-11-14 15:55:00|41258.9|41238.9|41256.8|41236.8|41268.9|41248.9|41246.1|41226.1|243
1731600000000|2024-11-14 16:00:00|41257.1|41237.1|41260|41240|41320.3|41300.3|41236.8|41216.8|553
1731600300000|2024-11-14 16:05:00|41259.7|41239.7|41204.7|41184.7|41285|41265|41202.5|41182.5|270
1731600600000|2024-11-14 16:10:00|41206.8|41186.8|41205|41185|41227.5|41207.5|41186.8|41166.8|331
1731600900000|2024-11-14 16:15:00|41207.2|41187.2|41224.4|41204.4|41245|41225|41202.5|41182.5|320
1731601200000|2024-11-14 16:20:00|41226.9|41206.9|41310.1|41290.1|41310.1|41290.1|41226.9|41206.9|272
1731601500000|2024-11-14 16:25:00|41312.2|41292.2|41300.4|41280.4|41314.7|41294.7|41270.1|41250.1|209
1731601800000|2024-11-14 16:30:00|41302.6|41282.6|41316.1|41296.1|41342.6|41322.6|41289.8|41269.8|431
1731602100000|2024-11-14 16:35:00|41316.5|41296.5|41286.1|41266.1|41318.6|41298.6|41280.8|41260.8|300
1731602400000|2024-11-14 16:40:00|41283.6|41263.6|41245.5|41225.5|41284|41264|41230.8|41210.8|305
1731602700000|2024-11-14 16:45:00|41245.2|41225.2|41238|41218|41258|41238|41215.2|41195.2|183
1731603000000|2024-11-14 16:50:00|41237.7|41217.7|41220.9|41200.9|41256.2|41236.2|41220.9|41200.9|227
1731603300000|2024-11-14 16:55:00|41223|41203|41250.1|41230.1|41257.2|41237.2|41208.7|41188.7|520
1731603600000|2024-11-14 17:00:00|41249.7|41229.7|41297.6|41277.6|41297.6|41277.6|41234.7|41214.7|206
1731603900000|2024-11-14 17:05:00|41297.2|41277.2|41322.6|41302.6|41330.1|41310.1|41289.7|41269.7|351
1731604200000|2024-11-14 17:10:00|41320.4|41300.4|41285.1|41265.1|41325.1|41305.1|41285.1|41265.1|274
1731604500000|2024-11-14 17:15:00|41284.8|41264.8|41227|41207|41292.3|41272.3|41204.8|41184.8|341
1731604800000|2024-11-14 17:20:00|41227.3|41207.3|41196.7|41176.7|41229.5|41209.5|41196.7|41176.7|136
1731605100000|2024-11-14 17:25:00|41196.3|41176.3|41224.5|41204.5|41232.7|41212.7|41194.2|41174.2|258
1731605400000|2024-11-14 17:30:00|41224.8|41204.8|41258.7|41238.7|41263.7|41243.7|41204.5|41184.5|248
1731605700000|2024-11-14 17:35:00|41261.2|41241.2|41281.9|41261.9|41286.9|41266.9|41253.7|41233.7|155
1731606000000|2024-11-14 17:40:00|41281.6|41261.6|41347.6|41327.6|41365.1|41345.1|41281.6|41261.6|332
1731606300000|2024-11-14 17:45:00|41349.7|41329.7|41308.4|41288.4|41352.2|41332.2|41300.9|41280.9|471
1731606600000|2024-11-14 17:50:00|41310.6|41290.6|41359.8|41339.8|41376.9|41356.9|41306.3|41286.3|313
1731606900000|2024-11-14 17:55:00|41357.6|41337.6|41351.3|41331.3|41375.5|41355.5|41334.8|41314.8|1340
1731607200000|2024-11-14 18:00:00|41351.6|41331.6|41331|41311|41354.1|41334.1|41325.6|41305.6|322
1731607500000|2024-11-14 18:05:00|41333.5|41313.5|41325.7|41305.7|41350.7|41330.7|41325.7|41305.7|102
1731607800000|2024-11-14 18:10:00|41325.3|41305.3|41300.4|41280.4|41325.7|41305.7|41300.4|41280.4|55
1731608100000|2024-11-14 18:15:00|41300.7|41280.7|41282.9|41262.9|41308.2|41288.2|41280.4|41260.4|86
1731608400000|2024-11-14 18:20:00|41285.4|41265.4|41280.7|41260.7|41293.2|41273.2|41280.7|41260.7|43
1731608700000|2024-11-14 18:25:00|41282.9|41262.9|41278.3|41258.3|41305.8|41285.8|41277.9|41257.9|75
1731609000000|2024-11-14 18:30:00|41277.9|41257.9|41289.8|41269.8|41300.4|41280.4|41277.6|41257.6|92
1731609300000|2024-11-14 18:35:00|41290.1|41270.1|41306.6|41286.6|41313.8|41293.8|41286.6|41266.6|683
1731609600000|2024-11-14 18:40:00|41306.3|41286.3|41329.8|41309.8|41341.6|41321.6|41303.8|41283.8|86
1731609900000|2024-11-14 18:45:00|41329.5|41309.5|41334.2|41314.2|41337|41317|41326.7|41306.7|140
1731610200000|2024-11-14 18:50:00|41334.5|41314.5|41414.5|41394.5|41460.2|41440.2|41331.7|41311.7|640
1731610500000|2024-11-14 18:55:00|41414.9|41394.9|41379.2|41359.2|41417|41397|41366.7|41346.7|116
1731610800000|2024-11-14 19:00:00|41376.7|41356.7|41386.4|41366.4|41396.4|41376.4|41376.4|41356.4|39
1731611100000|2024-11-14 19:05:00|41386.1|41366.1|41388.1|41368.1|41404.9|41384.9|41386.1|41366.1|89
1731611400000|2024-11-14 19:10:00|41387.8|41367.8|41375.3|41355.3|41403.1|41383.1|41375.3|41355.3|92
1731611700000|2024-11-14 19:15:00|41377.4|41357.4|41397.1|41377.1|41407.5|41387.5|41372.8|41352.8|21
1731612000000|2024-11-14 19:20:00|41392.8|41372.8|41392.2|41372.2|41396.8|41376.8|41385.3|41365.3|33
1731612300000|2024-11-14 19:25:00|41394.7|41374.7|41411.8|41391.8|41414|41394|41394.7|41374.7|44
1731612600000|2024-11-14 19:30:00|41411.5|41391.5|41412.2|41392.2|41425|41405|41406.8|41386.8|43
1731612900000|2024-11-14 19:35:00|41416.5|41396.5|41423.4|41403.4|41423.7|41403.7|41401.5|41381.5|68
1731613200000|2024-11-14 19:40:00|41421.2|41401.2|41413.7|41393.7|41436.2|41416.2|41413.7|41393.7|117
1731613500000|2024-11-14 19:45:00|41413.4|41393.4|41401.9|41381.9|41416.3|41396.3|41396.3|41376.3|97
1731613800000|2024-11-14 19:50:00|41404.1|41384.1|41421.3|41401.3|41436.6|41416.6|41401.9|41381.9|110
1731614100000|2024-11-14 19:55:00|41421.6|41401.6|41402|41382|41426|41406|41402|41382|28
1731614400000|2024-11-14 20:00:00|41401.6|41381.6|41256.3|41236.3|41404.1|41384.1|41251.7|41231.7|329
1731614700000|2024-11-14 20:05:00|41256|41236|41224.2|41204.2|41271|41251|41211.3|41191.3|155
1731615000000|2024-11-14 20:10:00|41224.5|41204.5|41277|41257|41302.7|41282.7|41221.7|41201.7|170
1731615300000|2024-11-14 20:15:00|41277.4|41257.4|41331.1|41311.1|41367|41347|41277.4|41257.4|167
1731615600000|2024-11-14 20:20:00|41331.4|41311.4|41331.1|41311.1|41351.1|41331.1|41305.7|41285.7|42
1731615900000|2024-11-14 20:25:00|41335.4|41315.4|41337.6|41317.6|41368.9|41348.9|41330.4|41310.4|79
1731616200000|2024-11-14 20:30:00|41340.1|41320.1|41288|41268|41356.1|41336.1|41288|41268|70
1731616500000|2024-11-14 20:35:00|41285.8|41265.8|41280.5|41260.5|41313|41293|41273.3|41253.3|31
1731616800000|2024-11-14 20:40:00|41283|41263|41279.9|41259.9|41310.5|41290.5|41273|41253|81
1731617100000|2024-11-14 20:45:00|41275.5|41255.5|41245.5|41225.5|41280.2|41260.2|41242.7|41222.7|66
1731617400000|2024-11-14 20:50:00|41250.5|41230.5|41225.6|41205.6|41255.9|41235.9|41215.6|41195.6|85
1731617700000|2024-11-14 20:55:00|41225.9|41205.9|41247.6|41227.6|41273.7|41253.7|41225.2|41205.2|144
1731618000000|2024-11-14 21:00:00|41250.1|41230.1|41267.2|41247.2|41267.2|41247.2|41247.6|41227.6|49
1731618300000|2024-11-14 21:05:00|41267.6|41247.6|41261.6|41241.6|41291.9|41271.9|41256.6|41236.6|39
1731618600000|2024-11-14 21:10:00|41261.9|41241.9|41277.3|41257.3|41283.8|41263.8|41261.9|41241.9|19
1731618900000|2024-11-14 21:15:00|41282|41262|41248|41228|41287.6|41267.6|41247|41227|41
1731619200000|2024-11-14 21:20:00|41250.1|41230.1|41237.7|41217.7|41257|41237|41237.7|41217.7|28
1731619500000|2024-11-14 21:25:00|41237|41217|41252.7|41232.7|41253|41233|41232.3|41212.3|19
1731619800000|2024-11-14 21:30:00|41257.7|41237.7|41287.4|41267.4|41292|41272|41252.3|41232.3|38
1731620100000|2024-11-14 21:35:00|41282.7|41262.7|41282.1|41262.1|41292.1|41272.1|41282|41262|29
1731620400000|2024-11-14 21:40:00|41282.4|41262.4|41292.1|41272.1|41294.6|41274.6|41282.1|41262.1|13
1731620700000|2024-11-14 21:45:00|41292.4|41272.4|41292.4|41272.4|41297.1|41277.1|41292.1|41272.1|6
1731621000000|2024-11-14 21:50:00|41294.6|41274.6|41281.5|41261.5|41294.6|41274.6|41276.8|41256.8|38
1731621300000|2024-11-14 21:55:00|41281.8|41261.8|41279.6|41259.6|41284.6|41264.6|41277.5|41257.5|31
1731625200000|2024-11-14 23:00:00|41261.7|41241.7|41245.6|41225.6|41261.7|41241.7|41238.4|41218.4|52
1731625500000|2024-11-14 23:05:00|41245.2|41225.2|41243.7|41223.7|41249.6|41229.6|41243.1|41223.1|24
1731625800000|2024-11-14 23:10:00|41243.4|41223.4|41246.3|41226.3|41246.3|41226.3|41240.9|41220.9|16
1731626100000|2024-11-14 23:15:00|41246.6|41226.6|41246|41226|41249.4|41229.4|41245.6|41225.6|18
1731626400000|2024-11-14 23:20:00|41248.1|41228.1|41251.3|41231.3|41253.8|41233.8|41246|41226|27
1731626700000|2024-11-14 23:25:00|41251.6|41231.6|41251.7|41231.7|41254.2|41234.2|41251.3|41231.3|10
1731627000000|2024-11-14 23:30:00|41254.2|41234.2|41267.5|41247.5|41270|41250|41254.2|41234.2|30
1731627300000|2024-11-14 23:35:00|41267.9|41247.9|41268.2|41248.2|41270.4|41250.4|41265|41245|17
1731627600000|2024-11-14 23:40:00|41267.9|41247.9|41282.9|41262.9|41285.4|41265.4|41267.9|41247.9|17
1731627900000|2024-11-14 23:45:00|41283.2|41263.2|41288.6|41268.6|41288.6|41268.6|41283.2|41263.2|13
1731628200000|2024-11-14 23:50:00|41288.9|41268.9|41291.4|41271.4|41291.7|41271.7|41288.9|41268.9|12
1731628500000|2024-11-14 23:55:00|41291.8|41271.8|41283.6|41263.6|41291.8|41271.8|41283.6|41263.6|15
1731628800000|2024-11-15 00:00:00|41283.3|41263.3|41278.3|41258.3|41283.3|41263.3|41273.6|41253.6|25
1731629100000|2024-11-15 00:05:00|41278.6|41258.6|41283|41263|41283|41263|41277.7|41257.7|29
1731629400000|2024-11-15 00:10:00|41283.3|41263.3|41287.7|41267.7|41297.7|41277.7|41283|41263|13
1731629700000|2024-11-15 00:15:00|41288|41268|41281.8|41261.8|41290.2|41270.2|41269.9|41249.9|21
1731630000000|2024-11-15 00:20:00|41279.6|41259.6|41284.9|41264.9|41289.9|41269.9|41279.6|41259.6|17
1731630300000|2024-11-15 00:25:00|41282.4|41262.4|41251.8|41231.8|41282.4|41262.4|41249|41229|48
1731630600000|2024-11-15 00:30:00|41252.1|41232.1|41279.3|41259.3|41279.3|41259.3|41252.1|41232.1|36
1731630900000|2024-11-15 00:35:00|41279|41259|41256.5|41236.5|41279.3|41259.3|41255.9|41235.9|13
1731631200000|2024-11-15 00:40:00|41258.7|41238.7|41243.7|41223.7|41258.7|41238.7|41236.5|41216.5|25
1731631500000|2024-11-15 00:45:00|41243.4|41223.4|41273.1|41253.1|41280.6|41260.6|41243.4|41223.4|46
1731631800000|2024-11-15 00:50:00|41272.8|41252.8|41285.6|41265.6|41288.1|41268.1|41268.1|41248.1|27
1731632100000|2024-11-15 00:55:00|41288.1|41268.1|41291.3|41271.3|41299.4|41279.4|41279.1|41259.1|81
1731632400000|2024-11-15 01:00:00|41293.8|41273.8|41281.6|41261.6|41301.3|41281.3|41215.9|41195.9|319
1731632700000|2024-11-15 01:05:00|41286.3|41266.3|41343.8|41323.8|41358.5|41338.5|41270.6|41250.6|170
1731633000000|2024-11-15 01:10:00|41343.2|41323.2|41368.2|41348.2|41385.7|41365.7|41333.8|41313.8|127
1731633300000|2024-11-15 01:15:00|41365.7|41345.7|41409.2|41389.2|41416.4|41396.4|41356|41336|177
1731633600000|2024-11-15 01:20:00|41411.4|41391.4|41445.4|41425.4|41451.1|41431.1|41391|41371|259
1731633900000|2024-11-15 01:25:00|41445.7|41425.7|41429.2|41409.2|41448.9|41428.9|41398.2|41378.2|105
1731634200000|2024-11-15 01:30:00|41431.4|41411.4|41415.1|41395.1|41460.8|41440.8|41382.6|41362.6|188
1731634500000|2024-11-15 01:35:00|41415.5|41395.5|41446.7|41426.7|41484.8|41464.8|41415.1|41395.1|133
1731634800000|2024-11-15 01:40:00|41444.2|41424.2|41373.6|41353.6|41454.2|41434.2|41371|41351|108
1731635100000|2024-11-15 01:45:00|41373.9|41353.9|41383.9|41363.9|41398.6|41378.6|41358.9|41338.9|53
1731635400000|2024-11-15 01:50:00|41383.6|41363.6|41373.6|41353.6|41404.2|41384.2|41334.2|41314.2|134
1731635700000|2024-11-15 01:55:00|41373.3|41353.3|41411.4|41391.4|41471.1|41451.1|41349.9|41329.9|164
1731636000000|2024-11-15 02:00:00|41411.1|41391.1|41454|41434|41493.6|41473.6|41411.1|41391.1|147
1731636300000|2024-11-15 02:05:00|41454.3|41434.3|41563.3|41543.3|41568.7|41548.7|41454.3|41434.3|203
1731636600000|2024-11-15 02:10:00|41558.7|41538.7|41551.5|41531.5|41563.3|41543.3|41508.7|41488.7|81
1731636900000|2024-11-15 02:15:00|41551.2|41531.2|41515|41495|41554.7|41534.7|41503.5|41483.5|110
1731637200000|2024-11-15 02:20:00|41515.3|41495.3|41519.1|41499.1|41524.7|41504.7|41489|41469|37
1731637500000|2024-11-15 02:25:00|41518.7|41498.7|41503.8|41483.8|41551.9|41531.9|41491.6|41471.6|103
1731637800000|2024-11-15 02:30:00|41503.4|41483.4|41481.6|41461.6|41533.8|41513.8|41468.8|41448.8|205
1731638100000|2024-11-15 02:35:00|41481.3|41461.3|41473.8|41453.8|41486.6|41466.6|41456.3|41436.3|75
1731638400000|2024-11-15 02:40:00|41474.1|41454.1|41518.8|41498.8|41523.8|41503.8|41473.8|41453.8|76
1731638700000|2024-11-15 02:45:00|41521|41501|41543.5|41523.5|41548.5|41528.5|41503.2|41483.2|126
1731639000000|2024-11-15 02:50:00|41543.2|41523.2|41588.9|41568.9|41591.3|41571.3|41543.2|41523.2|192
1731639300000|2024-11-15 02:55:00|41586.4|41566.4|41566.1|41546.1|41591|41571|41543.5|41523.5|50
1731639600000|2024-11-15 03:00:00|41563.9|41543.9|41548.9|41528.9|41568.6|41548.6|41528.6|41508.6|40
1731639900000|2024-11-15 03:05:00|41548.6|41528.6|41546.1|41526.1|41554.2|41534.2|41536.7|41516.7|49
1731640200000|2024-11-15 03:10:00|41543.9|41523.9|41548.6|41528.6|41571.4|41551.4|41534.3|41514.3|46
1731640500000|2024-11-15 03:15:00|41548.3|41528.3|41526.5|41506.5|41568.6|41548.6|41524.3|41504.3|47
1731640800000|2024-11-15 03:20:00|41529|41509|41503.4|41483.4|41529|41509|41471.8|41451.8|88
1731641100000|2024-11-15 03:25:00|41500.9|41480.9|41481.5|41461.5|41515.9|41495.9|41481.5|41461.5|59
1731641400000|2024-11-15 03:30:00|41481.2|41461.2|41469|41449|41483.7|41463.7|41451.2|41431.2|44
1731641700000|2024-11-15 03:35:00|41468.7|41448.7|41494.1|41474.1|41495.9|41475.9|41468.7|41448.7|19
1731642000000|2024-11-15 03:40:00|41499.1|41479.1|41496.3|41476.3|41511.2|41491.2|41493.1|41473.1|34
1731642300000|2024-11-15 03:45:00|41494.1|41474.1|41494.1|41474.1|41516|41496|41493.8|41473.8|9
1731642600000|2024-11-15 03:50:00|41493.8|41473.8|41465.7|41445.7|41493.8|41473.8|41448.5|41428.5|38
1731642900000|2024-11-15 03:55:00|41468.2|41448.2|41452.9|41432.9|41478.5|41458.5|41452.9|41432.9|19
1731643200000|2024-11-15 04:00:00|41448.2|41428.2|41477.9|41457.9|41487.9|41467.9|41448.2|41428.2|49
1731643500000|2024-11-15 04:05:00|41478.2|41458.2|41471.4|41451.4|41485.7|41465.7|41453.9|41433.9|54
1731643800000|2024-11-15 04:10:00|41471.7|41451.7|41493.3|41473.3|41493.6|41473.6|41471.4|41451.4|17
1731644100000|2024-11-15 04:15:00|41491.1|41471.1|41493.6|41473.6|41493.9|41473.9|41473.9|41453.9|16
1731644400000|2024-11-15 04:20:00|41493.3|41473.3|41481.1|41461.1|41493.9|41473.9|41481.1|41461.1|11
1731644700000|2024-11-15 04:25:00|41481.4|41461.4|41478.6|41458.6|41483.6|41463.6|41469|41449|27
1731645000000|2024-11-15 04:30:00|41478.3|41458.3|41474.3|41454.3|41479.3|41459.3|41465.8|41445.8|12
1731645300000|2024-11-15 04:35:00|41476.5|41456.5|41491.2|41471.2|41499.3|41479.3|41476.5|41456.5|15
1731645600000|2024-11-15 04:40:00|41491.5|41471.5|41494.4|41474.4|41499|41479|41489|41469|10
1731645900000|2024-11-15 04:45:00|41491.9|41471.9|41494.1|41474.1|41499.7|41479.7|41489.7|41469.7|32
1731646200000|2024-11-15 04:50:00|41494.4|41474.4|41499.7|41479.7|41499.7|41479.7|41474.4|41454.4|57
1731646500000|2024-11-15 04:55:00|41500|41480|41494.4|41474.4|41506.6|41486.6|41489.7|41469.7|14
1731646800000|2024-11-15 05:00:00|41491.9|41471.9|41504.1|41484.1|41504.1|41484.1|41464.1|41444.1|40
1731647100000|2024-11-15 05:05:00|41504.4|41484.4|41539.1|41519.1|41546.6|41526.6|41498.8|41478.8|48
1731647400000|2024-11-15 05:10:00|41538.8|41518.8|41536.3|41516.3|41553.5|41533.5|41521|41501|10
1731647700000|2024-11-15 05:15:00|41538.5|41518.5|41530.7|41510.7|41545.7|41525.7|41523.5|41503.5|15
1731648000000|2024-11-15 05:20:00|41536|41516|41513.6|41493.6|41536|41516|41506.1|41486.1|43
1731648300000|2024-11-15 05:25:00|41511.4|41491.4|41523.9|41503.9|41533.3|41513.3|41503.6|41483.6|52
1731648600000|2024-11-15 05:30:00|41524.2|41504.2|41548.9|41528.9|41548.9|41528.9|41494.2|41474.2|109
1731648900000|2024-11-15 05:35:00|41551.4|41531.4|41559|41539|41573.9|41553.9|41536.4|41516.4|129
1731649200000|2024-11-15 05:40:00|41556.8|41536.8|41523.7|41503.7|41556.8|41536.8|41518.7|41498.7|110
1731649500000|2024-11-15 05:45:00|41524|41504|41544.3|41524.3|41554.3|41534.3|41514|41494|60
1731649800000|2024-11-15 05:50:00|41539.3|41519.3|41528.7|41508.7|41543.7|41523.7|41493.7|41473.7|59
1731650100000|2024-11-15 05:55:00|41528.4|41508.4|41473.4|41453.4|41529.3|41509.3|41468.4|41448.4|82
1731650400000|2024-11-15 06:00:00|41473.7|41453.7|41474.1|41454.1|41481.2|41461.2|41459.1|41439.1|87
1731650700000|2024-11-15 06:05:00|41471.9|41451.9|41438.5|41418.5|41479.7|41459.7|41435.6|41415.6|139
1731651000000|2024-11-15 06:10:00|41436|41416|41436|41416|41451|41431|41421|41401|159
1731651300000|2024-11-15 06:15:00|41438.5|41418.5|41393.5|41373.5|41443.5|41423.5|41393.5|41373.5|154
1731651600000|2024-11-15 06:20:00|41388.5|41368.5|41360.4|41340.4|41388.5|41368.5|41330.4|41310.4|171
1731651900000|2024-11-15 06:25:00|41358.2|41338.2|41372.9|41352.9|41385.7|41365.7|41350.4|41330.4|94
1731652200000|2024-11-15 06:30:00|41370.7|41350.7|41373.9|41353.9|41378.6|41358.6|41323.2|41303.2|115
1731652500000|2024-11-15 06:35:00|41376.1|41356.1|41443.9|41423.9|41456.4|41436.4|41366.1|41346.1|124
1731652800000|2024-11-15 06:40:00|41439.2|41419.2|41428.6|41408.6|41441.7|41421.7|41414.2|41394.2|75
1731653100000|2024-11-15 06:45:00|41428.9|41408.9|41440.8|41420.8|41458.6|41438.6|41423.6|41403.6|76
1731653400000|2024-11-15 06:50:00|41441.1|41421.1|41508|41488|41520.8|41500.8|41438.6|41418.6|117
1731653700000|2024-11-15 06:55:00|41508.7|41488.7|41504|41484|41513.7|41493.7|41500.9|41480.9|91
1731654000000|2024-11-15 07:00:00|41503.7|41483.7|41447.7|41427.7|41505.5|41485.5|41438.7|41418.7|102
1731654300000|2024-11-15 07:05:00|41447.4|41427.4|41453.7|41433.7|41486.5|41466.5|41425.3|41405.3|131
1731654600000|2024-11-15 07:10:00|41451.2|41431.2|41441.6|41421.6|41503.1|41483.1|41438.7|41418.7|69
1731654900000|2024-11-15 07:15:00|41443.7|41423.7|41469.4|41449.4|41479.4|41459.4|41421.6|41401.6|77
1731655200000|2024-11-15 07:20:00|41474.1|41454.1|41409.4|41389.4|41474.1|41454.1|41404.4|41384.4|47
1731655500000|2024-11-15 07:25:00|41411.6|41391.6|41454.8|41434.8|41481.6|41461.6|41404.4|41384.4|69
1731655800000|2024-11-15 07:30:00|41454.5|41434.5|41515.4|41495.4|41515.4|41495.4|41419.8|41399.8|107
1731656100000|2024-11-15 07:35:00|41515.1|41495.1|41420.4|41400.4|41545.1|41525.1|41415.8|41395.8|128
1731656400000|2024-11-15 07:40:00|41415.8|41395.8|41390.5|41370.5|41415.8|41395.8|41363.3|41343.3|108
1731656700000|2024-11-15 07:45:00|41385.5|41365.5|41385.8|41365.8|41400.8|41380.8|41353.3|41333.3|74
1731657000000|2024-11-15 07:50:00|41388|41368|41390.8|41370.8|41398.6|41378.6|41375.8|41355.8|65
1731657300000|2024-11-15 07:55:00|41390.5|41370.5|41347.7|41327.7|41390.5|41370.5|41325.5|41305.5|162
1731657600000|2024-11-15 08:00:00|41340.9|41320.9|41448.7|41428.7|41451.2|41431.2|41340.9|41320.9|242
1731657900000|2024-11-15 08:05:00|41453.7|41433.7|41355.6|41335.6|41460.6|41440.6|41345.6|41325.6|171
1731658200000|2024-11-15 08:10:00|41355.9|41335.9|41328.4|41308.4|41380.6|41360.6|41328.4|41308.4|87
1731658500000|2024-11-15 08:15:00|41325.6|41305.6|41370.6|41350.6|41405.3|41385.3|41325.6|41305.6|56
1731658800000|2024-11-15 08:20:00|41368.1|41348.1|41373.1|41353.1|41380.3|41360.3|41335.3|41315.3|80
1731659100000|2024-11-15 08:25:00|41371|41351|41356|41336|41375.6|41355.6|41323.2|41303.2|55
1731659400000|2024-11-15 08:30:00|41353.2|41333.2|41342.6|41322.6|41353.2|41333.2|41295.4|41275.4|227
1731659700000|2024-11-15 08:35:00|41340.4|41320.4|41385.4|41365.4|41417.9|41397.9|41317.9|41297.9|79
1731660000000|2024-11-15 08:40:00|41382.6|41362.6|41423.6|41403.6|41423.6|41403.6|41375.1|41355.1|56
1731660300000|2024-11-15 08:45:00|41425.7|41405.7|41438.9|41418.9|41481.4|41461.4|41416.1|41396.1|153
1731660600000|2024-11-15 08:50:00|41438.6|41418.6|41445.5|41425.5|41470.8|41450.8|41420.5|41400.5|154
1731660900000|2024-11-15 08:55:00|41443.3|41423.3|41485.8|41465.8|41503.3|41483.3|41440.5|41420.5|88
1731661200000|2024-11-15 09:00:00|41485.5|41465.5|41425.5|41405.5|41488.3|41468.3|41413.3|41393.3|152
1731661500000|2024-11-15 09:05:00|41423.3|41403.3|41475.5|41455.5|41480.5|41460.5|41423.3|41403.3|75
1731661800000|2024-11-15 09:10:00|41475.8|41455.8|41521.5|41501.5|41533|41513|41475.8|41455.8|166
1731662100000|2024-11-15 09:15:00|41521.2|41501.2|41567.5|41547.5|41609.3|41589.3|41496.8|41476.8|476
1731662400000|2024-11-15 09:20:00|41565.3|41545.3|41563.1|41543.1|41598.7|41578.7|41530.9|41510.9|130
1731662700000|2024-11-15 09:25:00|41560.3|41540.3|41612.5|41592.5|41618.5|41598.5|41550.9|41530.9|257
1731663000000|2024-11-15 09:30:00|41612.2|41592.2|41581.6|41561.6|41623.1|41603.1|41581.3|41561.3|142
1731663300000|2024-11-15 09:35:00|41581.3|41561.3|41581.6|41561.6|41591.9|41571.9|41563.5|41543.5|88
1731663600000|2024-11-15 09:40:00|41581|41561|41523.8|41503.8|41581.6|41561.6|41493.8|41473.8|253
1731663900000|2024-11-15 09:45:00|41525.7|41505.7|41560.7|41540.7|41561.3|41541.3|41501.3|41481.3|117
1731664200000|2024-11-15 09:50:00|41558.5|41538.5|41545.7|41525.7|41565.7|41545.7|41521.4|41501.4|23
1731664500000|2024-11-15 09:55:00|41541.4|41521.4|41523.6|41503.6|41555.7|41535.7|41521.1|41501.1|52
1731664800000|2024-11-15 10:00:00|41525.8|41505.8|41596.1|41576.1|41598.3|41578.3|41515.4|41495.4|100
1731665100000|2024-11-15 10:05:00|41595.8|41575.8|41605.8|41585.8|41616.4|41596.4|41571.7|41551.7|99
1731665400000|2024-11-15 10:10:00|41603|41583|41605.8|41585.8|41620.8|41600.8|41581.4|41561.4|67
1731665700000|2024-11-15 10:15:00|41603.6|41583.6|41559|41539|41754.6|41734.6|41543.7|41523.7|674
1731666000000|2024-11-15 10:20:00|41556.5|41536.5|41730.9|41710.9|41782.7|41762.7|41549|41529|751
1731666300000|2024-11-15 10:25:00|41726.2|41706.2|41866.8|41846.8|41866.8|41846.8|41694.9|41674.9|677
1731666600000|2024-11-15 10:30:00|41867.2|41847.2|41813.7|41793.7|41896.9|41876.9|41813.7|41793.7|535
1731666900000|2024-11-15 10:35:00|41813.4|41793.4|41879.4|41859.4|41891.6|41871.6|41787.2|41767.2|417
1731667200000|2024-11-15 10:40:00|41879.1|41859.1|41912.8|41892.8|41919.1|41899.1|41851.3|41831.3|537
1731667500000|2024-11-15 10:45:00|41912.5|41892.5|42064.1|42044.1|42069.7|42049.7|41912.5|41892.5|405
1731667800000|2024-11-15 10:50:00|42066.6|42046.6|41996.9|41976.9|42076.9|42056.9|41991.9|41971.9|288
1731668100000|2024-11-15 10:55:00|41994.8|41974.8|41958.2|41938.2|41994.8|41974.8|41922.6|41902.6|300
1731668400000|2024-11-15 11:00:00|41957.9|41937.9|41983.9|41963.9|42004.2|41984.2|41942.9|41922.9|250
1731668700000|2024-11-15 11:05:00|41986.1|41966.1|42014.5|41994.5|42032|42012|41966.4|41946.4|169
1731669000000|2024-11-15 11:10:00|42012.3|41992.3|42014.2|41994.2|42031.7|42011.7|41988.9|41968.9|147
1731669300000|2024-11-15 11:15:00|42011.7|41991.7|42011.1|41991.1|42031.4|42011.4|41994.2|41974.2|192
1731669600000|2024-11-15 11:20:00|42008.6|41988.6|42044.6|42024.6|42045.2|42025.2|42004.6|41984.6|122
1731669900000|2024-11-15 11:25:00|42044.9|42024.9|42119.3|42099.3|42121.2|42101.2|42042.4|42022.4|382
1731670200000|2024-11-15 11:30:00|42123.7|42103.7|42126.8|42106.8|42146.5|42126.5|42113.7|42093.7|291
1731670500000|2024-11-15 11:35:00|42126.5|42106.5|42173.7|42153.7|42178.7|42158.7|42124|42104|345
1731670800000|2024-11-15 11:40:00|42171.5|42151.5|42155.3|42135.3|42182.5|42162.5|42151.5|42131.5|419
1731671100000|2024-11-15 11:45:00|42155.6|42135.6|42156.6|42136.6|42180|42160|42151.6|42131.6|153
1731671400000|2024-11-15 11:50:00|42154.1|42134.1|42099.1|42079.1|42154.1|42134.1|42089.1|42069.1|136
1731671700000|2024-11-15 11:55:00|42099.4|42079.4|42068.5|42048.5|42101.6|42081.6|42058.2|42038.2|271
1731672000000|2024-11-15 12:00:00|42068.8|42048.8|42022.9|42002.9|42068.8|42048.8|41987.5|41967.5|392
1731672300000|2024-11-15 12:05:00|42022.6|42002.6|42058.8|42038.8|42071.6|42051.6|41997.9|41977.9|250
1731672600000|2024-11-15 12:10:00|42061.3|42041.3|42029.2|42009.2|42061.3|42041.3|42016.3|41996.3|195
1731672900000|2024-11-15 12:15:00|42029.5|42009.5|42037.6|42017.6|42059.8|42039.8|41997|41977|182
1731673200000|2024-11-15 12:20:00|42039.5|42019.5|42069.5|42049.5|42072.3|42052.3|42037.3|42017.3|250
1731673500000|2024-11-15 12:25:00|42069.8|42049.8|42093|42073|42093|42073|42051.1|42031.1|152
1731673800000|2024-11-15 12:30:00|42095.2|42075.2|42119.2|42099.2|42119.2|42099.2|42061.7|42041.7|382
1731674100000|2024-11-15 12:35:00|42119.5|42099.5|42088.3|42068.3|42122|42102|42080.2|42060.2|410
1731674400000|2024-11-15 12:40:00|42088.6|42068.6|42095.2|42075.2|42128.6|42108.6|42085.5|42065.5|279
1731674700000|2024-11-15 12:45:00|42097.4|42077.4|42065.5|42045.5|42130.5|42110.5|42058|42038|306
1731675000000|2024-11-15 12:50:00|42073.4|42053.4|42096.8|42076.8|42113.7|42093.7|42070.5|42050.5|244
1731675300000|2024-11-15 12:55:00|42096.5|42076.5|42057.1|42037.1|42116.5|42096.5|42022.1|42002.1|512
1731675600000|2024-11-15 13:00:00|42054.9|42034.9|42004.3|41984.3|42102.4|42082.4|41983.1|41963.1|1085
1731675900000|2024-11-15 13:05:00|42002.2|41982.2|41880.9|41860.9|42007.2|41987.2|41853.1|41833.1|806
1731676200000|2024-11-15 13:10:00|41882.8|41862.8|41799.1|41779.1|41895.6|41875.6|41780.6|41760.6|945
1731676500000|2024-11-15 13:15:00|41801.6|41781.6|41649.1|41629.1|41809.1|41789.1|41649.1|41629.1|817
1731676800000|2024-11-15 13:20:00|41648.8|41628.8|41672.5|41652.5|41708.2|41688.2|41633.2|41613.2|862
1731677100000|2024-11-15 13:25:00|41673.2|41653.2|41670.1|41650.1|41708.2|41688.2|41657.2|41637.2|333
1731677400000|2024-11-15 13:30:00|41669.8|41649.8|41614.1|41594.1|41708.8|41688.8|41558.5|41538.5|794
1731677700000|2024-11-15 13:35:00|41613.8|41593.8|41599.5|41579.5|41691|41671|41534.1|41514.1|803
1731678000000|2024-11-15 13:40:00|41599.8|41579.8|41659.5|41639.5|41699.8|41679.8|41582.6|41562.6|354
1731678300000|2024-11-15 13:45:00|41654.5|41634.5|41670.1|41650.1|41677.9|41657.9|41625.1|41605.1|331
1731678600000|2024-11-15 13:50:00|41670.4|41650.4|41625.1|41605.1|41712.9|41692.9|41595.1|41575.1|353
1731678900000|2024-11-15 13:55:00|41627.6|41607.6|41597.3|41577.3|41680.1|41660.1|41569.5|41549.5|321
1731679200000|2024-11-15 14:00:00|41594.8|41574.8|41619.9|41599.9|41640.5|41620.5|41570.2|41550.2|384
1731679500000|2024-11-15 14:05:00|41615.2|41595.2|41582.7|41562.7|41665.5|41645.5|41579.9|41559.9|234
1731679800000|2024-11-15 14:10:00|41584.9|41564.9|41602.7|41582.7|41632.7|41612.7|41550.5|41530.5|469
1731680100000|2024-11-15 14:15:00|41603|41583|41595.2|41575.2|41615.2|41595.2|41565.2|41545.2|255
1731680400000|2024-11-15 14:20:00|41593|41573|41645.2|41625.2|41675.2|41655.2|41578|41558|399
1731680700000|2024-11-15 14:25:00|41645.6|41625.6|41630.9|41610.9|41661.2|41641.2|41621.2|41601.2|249
1731681000000|2024-11-15 14:30:00|41630.6|41610.6|41505.3|41485.3|41653.4|41633.4|41505.3|41485.3|390
1731681300000|2024-11-15 14:35:00|41502.8|41482.8|41544.3|41524.3|41559|41539|41490.6|41470.6|435
1731681600000|2024-11-15 14:40:00|41548.7|41528.7|41591.6|41571.6|41619|41599|41541.2|41521.2|318
1731681900000|2024-11-15 14:45:00|41591.9|41571.9|41603.8|41583.8|41626.9|41606.9|41576|41556|312
1731682200000|2024-11-15 14:50:00|41601.3|41581.3|41571.3|41551.3|41629.4|41609.4|41561.3|41541.3|197
1731682500000|2024-11-15 14:55:00|41569.1|41549.1|41571|41551|41636.6|41616.6|41566.3|41546.3|421
1731682800000|2024-11-15 15:00:00|41570.7|41550.7|41581.9|41561.9|41589.1|41569.1|41519.4|41499.4|371
1731683100000|2024-11-15 15:05:00|41582.2|41562.2|41605.1|41585.1|41652.6|41632.6|41576.9|41556.9|281
1731683400000|2024-11-15 15:10:00|41607.3|41587.3|41622.9|41602.9|41634.5|41614.5|41592.3|41572.3|266
1731683700000|2024-11-15 15:15:00|41623.2|41603.2|41567.3|41547.3|41643.2|41623.2|41554.5|41534.5|204
1731684000000|2024-11-15 15:20:00|41569.8|41549.8|41540.1|41520.1|41570.4|41550.4|41504.5|41484.5|411
1731684300000|2024-11-15 15:25:00|41542.3|41522.3|41469.2|41449.2|41558.6|41538.6|41467|41447|521
1731684600000|2024-11-15 15:30:00|41467|41447|41335.8|41315.8|41520.7|41500.7|41307.7|41287.7|1490
1731684900000|2024-11-15 15:35:00|41335.5|41315.5|41373.9|41353.9|41378.6|41358.6|41323|41303|417
1731685200000|2024-11-15 15:40:00|41376.4|41356.4|41390.2|41370.2|41412.7|41392.7|41373.3|41353.3|208
1731685500000|2024-11-15 15:45:00|41389.9|41369.9|41504.5|41484.5|41504.5|41484.5|41389.9|41369.9|315
1731685800000|2024-11-15 15:50:00|41507|41487|41449.2|41429.2|41511.7|41491.7|41442|41422|201
1731686100000|2024-11-15 15:55:00|41449.5|41429.5|41421.4|41401.4|41490.2|41470.2|41413.9|41393.9|514
1731686400000|2024-11-15 16:00:00|41421.1|41401.1|41388.7|41368.7|41429.6|41409.6|41366.8|41346.8|390
1731686700000|2024-11-15 16:05:00|41389|41369|41369.6|41349.6|41436.5|41416.5|41364.6|41344.6|308
1731687000000|2024-11-15 16:10:00|41369.9|41349.9|41381.8|41361.8|41397.1|41377.1|41364.3|41344.3|251
1731687300000|2024-11-15 16:15:00|41384|41364|41320.9|41300.9|41386.5|41366.5|41288.7|41268.7|527
1731687600000|2024-11-15 16:20:00|41323.4|41303.4|41330.6|41310.6|41335.6|41315.6|41292.8|41272.8|306
1731687900000|2024-11-15 16:25:00|41328.4|41308.4|41280|41260|41333.1|41313.1|41270.3|41250.3|390
1731688200000|2024-11-15 16:30:00|41277.8|41257.8|41228.4|41208.4|41290.3|41270.3|41225.6|41205.6|527
1731688500000|2024-11-15 16:35:00|41223.8|41203.8|41195|41175|41228.1|41208.1|41142.5|41122.5|617
1731688800000|2024-11-15 16:40:00|41200|41180|41212.9|41192.9|41239.7|41219.7|41172.8|41152.8|341
1731689100000|2024-11-15 16:45:00|41215.4|41195.4|41270.7|41250.7|41320.1|41300.1|41215.4|41195.4|384
1731689400000|2024-11-15 16:50:00|41271|41251|41296.1|41276.1|41342|41322|41267.9|41247.9|580
1731689700000|2024-11-15 16:55:00|41296.4|41276.4|41293.9|41273.9|41316.7|41296.7|41268.3|41248.3|298
1731690000000|2024-11-15 17:00:00|41294.2|41274.2|41252.3|41232.3|41296.7|41276.7|41247.3|41227.3|326
1731690300000|2024-11-15 17:05:00|41252|41232|41198.9|41178.9|41252.3|41232.3|41194.2|41174.2|266
1731690600000|2024-11-15 17:10:00|41199.2|41179.2|41189.8|41169.8|41219.8|41199.8|41184.5|41164.5|217
1731690900000|2024-11-15 17:15:00|41192.3|41172.3|41189.3|41169.3|41217.4|41197.4|41188.9|41168.9|329
1731691200000|2024-11-15 17:20:00|41191.4|41171.4|41195.5|41175.5|41210.2|41190.2|41176.1|41156.1|251
1731691500000|2024-11-15 17:25:00|41197.7|41177.7|41164.9|41144.9|41205.2|41185.2|41158|41138|326
1731691800000|2024-11-15 17:30:00|41160.5|41140.5|41108|41088|41168|41148|41089.9|41069.9|469
1731692100000|2024-11-15 17:35:00|41105.5|41085.5|41086.2|41066.2|41116.2|41096.2|41076.5|41056.5|470
1731692400000|2024-11-15 17:40:00|41085.9|41065.9|41088.4|41068.4|41103.7|41083.7|41068.7|41048.7|316
1731692700000|2024-11-15 17:45:00|41086.2|41066.2|41071.2|41051.2|41108.4|41088.4|41066.2|41046.2|334
1731693000000|2024-11-15 17:50:00|41070.9|41050.9|41070.3|41050.3|41081.2|41061.2|41049.4|41029.4|760
1731693300000|2024-11-15 17:55:00|41067.8|41047.8|41068.1|41048.1|41080.3|41060.3|41023.1|41003.1|1051
1731693600000|2024-11-15 18:00:00|41068.4|41048.4|41101.9|41081.9|41104.7|41084.7|41065.9|41045.9|477
1731693900000|2024-11-15 18:05:00|41102.2|41082.2|41132.8|41112.8|41132.8|41112.8|41089.4|41069.4|289
1731694200000|2024-11-15 18:10:00|41135.3|41115.3|41128.2|41108.2|41147.8|41127.8|41127.6|41107.6|88
1731694500000|2024-11-15 18:15:00|41130.4|41110.4|41135.4|41115.4|41142.3|41122.3|41127.6|41107.6|111
1731694800000|2024-11-15 18:20:00|41135.7|41115.7|41152|41132|41170.4|41150.4|41135.7|41115.7|267
1731695100000|2024-11-15 18:25:00|41147|41127|41152|41132|41159.5|41139.5|41144.5|41124.5|98
1731695400000|2024-11-15 18:30:00|41151.7|41131.7|41105.8|41085.8|41151.7|41131.7|41105.8|41085.8|70
1731695700000|2024-11-15 18:35:00|41103.6|41083.6|41104.2|41084.2|41104.2|41084.2|41081.1|41061.1|92
1731696000000|2024-11-15 18:40:00|41104.5|41084.5|41088.9|41068.9|41106.7|41086.7|41084.2|41064.2|82
1731696300000|2024-11-15 18:45:00|41089.2|41069.2|41074.6|41054.6|41091.4|41071.4|41059.3|41039.3|109
1731696600000|2024-11-15 18:50:00|41074.9|41054.9|41108.4|41088.4|41121.2|41101.2|41074.9|41054.9|92
1731696900000|2024-11-15 18:55:00|41105.9|41085.9|41106.5|41086.5|41113.4|41093.4|41095.9|41075.9|85
1731697200000|2024-11-15 19:00:00|41106.2|41086.2|41086.5|41066.5|41126.5|41106.5|41084|41064|108
1731697500000|2024-11-15 19:05:00|41086.2|41066.2|41088.7|41068.7|41099|41079|41084|41064|35
1731697800000|2024-11-15 19:10:00|41088.4|41068.4|41083.7|41063.7|41090.9|41070.9|41083.4|41063.4|53
1731698100000|2024-11-15 19:15:00|41085.9|41065.9|41083.8|41063.8|41093.7|41073.7|41074.3|41054.3|48
1731698400000|2024-11-15 19:20:00|41084.1|41064.1|41074.1|41054.1|41084.1|41064.1|41073.8|41053.8|28
1731698700000|2024-11-15 19:25:00|41073.8|41053.8|41061.9|41041.9|41076.6|41056.6|41061.6|41041.6|52
1731699000000|2024-11-15 19:30:00|41064.1|41044.1|41048.8|41028.8|41071.9|41051.9|41048.5|41028.5|46
1731699300000|2024-11-15 19:35:00|41046.3|41026.3|41029.4|41009.4|41046.6|41026.6|41010|40990|144
1731699600000|2024-11-15 19:40:00|41029.7|41009.7|41054.1|41034.1|41064.4|41044.4|41029.7|41009.7|36
1731699900000|2024-11-15 19:45:00|41049.8|41029.8|41074.8|41054.8|41074.8|41054.8|41047.3|41027.3|38
1731700200000|2024-11-15 19:50:00|41077|41057|41079.5|41059.5|41084.8|41064.8|41069.5|41049.5|16
1731700500000|2024-11-15 19:55:00|41079.2|41059.2|41075.1|41055.1|41082.3|41062.3|41069.8|41049.8|70
1731700800000|2024-11-15 20:00:00|41074.8|41054.8|41077.9|41057.9|41077.9|41057.9|41062.9|41042.9|27
1731701100000|2024-11-15 20:05:00|41077.6|41057.6|41080.1|41060.1|41082.6|41062.6|41072.6|41052.6|52
1731701400000|2024-11-15 20:10:00|41079.8|41059.8|41081.7|41061.7|41084.6|41064.6|41076.7|41056.7|16
1731701700000|2024-11-15 20:15:00|41083.9|41063.9|41089.6|41069.6|41094.3|41074.3|41079.3|41059.3|37
1731702000000|2024-11-15 20:20:00|41089.3|41069.3|41079.3|41059.3|41094.3|41074.3|41074.6|41054.6|120
1731702300000|2024-11-15 20:25:00|41077.1|41057.1|41074.3|41054.3|41079.6|41059.6|41066.8|41046.8|38
1731702600000|2024-11-15 20:30:00|41074.6|41054.6|41064.9|41044.9|41076.8|41056.8|41034.6|41014.6|161
1731702900000|2024-11-15 20:35:00|41065.2|41045.2|41054.6|41034.6|41077.1|41057.1|41054.6|41034.6|61
1731703200000|2024-11-15 20:40:00|41054.3|41034.3|41059.7|41039.7|41069.7|41049.7|41054.3|41034.3|32
1731703500000|2024-11-15 20:45:00|41060|41040|41080|41060|41082.5|41062.5|41060|41040|36
1731703800000|2024-11-15 20:50:00|41082.5|41062.5|41092.5|41072.5|41092.8|41072.8|41082.2|41062.2|21
1731704100000|2024-11-15 20:55:00|41092.2|41072.2|41085|41065|41092.8|41072.8|41075.3|41055.3|36
1731704400000|2024-11-15 21:00:00|41080|41060|41052.2|41032.2|41090.6|41070.6|41050|41030|78
1731704700000|2024-11-15 21:05:00|41052.5|41032.5|41070|41050|41074.7|41054.7|41052.5|41032.5|22
1731705000000|2024-11-15 21:10:00|41069.7|41049.7|41065.1|41045.1|41069.8|41049.8|41062.6|41042.6|2
1731705300000|2024-11-15 21:15:00|41064.8|41044.8|41052.3|41032.3|41064.8|41044.8|41052.3|41032.3|35
1731705600000|2024-11-15 21:20:00|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41032.6|41012.6|31
1731705900000|2024-11-15 21:25:00|41042|41022|41062|41042|41064.5|41044.5|41042|41022|26
1731706200000|2024-11-15 21:30:00|41059.5|41039.5|41066.7|41046.7|41067|41047|41059.5|41039.5|40
1731706500000|2024-11-15 21:35:00|41066.4|41046.4|41069.2|41049.2|41069.2|41049.2|41064.2|41044.2|39
1731706800000|2024-11-15 21:40:00|41066.4|41046.4|41069|41049|41074.3|41054.3|41066.4|41046.4|36
1731707100000|2024-11-15 21:45:00|41066.8|41046.8|41056.5|41036.5|41066.8|41046.8|41056.5|41036.5|36
1731707400000|2024-11-15 21:50:00|41058.7|41038.7|41044.3|41024.3|41059|41039|41044.3|41024.3|20
1731707700000|2024-11-15 21:55:00|41046.8|41026.8|41049.3|41029.3|41067.1|41047.1|41044.3|41024.3|52
1731884400000|2024-11-17 23:00:00|41077.1|41057.1|40989.3|40969.3|41109.3|41089.3|40944.3|40924.3|299
1731884700000|2024-11-17 23:05:00|40989.6|40969.6|41017.4|40997.4|41029.9|41009.9|40989.6|40969.6|85
1731885000000|2024-11-17 23:10:00|41017.1|40997.1|41051.9|41031.9|41051.9|41031.9|41014.9|40994.9|79
1731885300000|2024-11-17 23:15:00|41049.6|41029.6|41027.1|41007.1|41049.6|41029.6|41024.1|41004.1|85
1731885600000|2024-11-17 23:20:00|41027.4|41007.4|41052.4|41032.4|41052.4|41032.4|41024.6|41004.6|35
1731885900000|2024-11-17 23:25:00|41054.7|41034.7|41044.7|41024.7|41054.7|41034.7|41039.4|41019.4|39
1731886200000|2024-11-17 23:30:00|41044.9|41024.9|41054.4|41034.4|41064.9|41044.9|41044.9|41024.9|35
1731886500000|2024-11-17 23:35:00|41056.9|41036.9|41064.5|41044.5|41066.7|41046.7|41054.2|41034.2|43
1731886800000|2024-11-17 23:40:00|41064.2|41044.2|41079.5|41059.5|41079.5|41059.5|41064.2|41044.2|20
1731887100000|2024-11-17 23:45:00|41082|41062|41072|41052|41084.5|41064.5|41052.5|41032.5|59
1731887400000|2024-11-17 23:50:00|41071.8|41051.8|41071.8|41051.8|41079.8|41059.8|41071.8|41051.8|17
1731887700000|2024-11-17 23:55:00|41071.5|41051.5|41059.5|41039.5|41071.5|41051.5|41051.5|41031.5|27
1731888000000|2024-11-18 00:00:00|41059.8|41039.8|41059.8|41039.8|41077|41057|41056.8|41036.8|101
1731888300000|2024-11-18 00:05:00|41062.3|41042.3|41082.3|41062.3|41087.6|41067.6|41062.3|41042.3|26
1731888600000|2024-11-18 00:10:00|41084.6|41064.6|41082.3|41062.3|41087.6|41067.6|41079.6|41059.6|35
1731888900000|2024-11-18 00:15:00|41086.8|41066.8|41082.1|41062.1|41091.9|41071.9|41081.9|41061.9|23
1731889200000|2024-11-18 00:20:00|41081.9|41061.9|41070.6|41050.6|41081.9|41061.9|41067.4|41047.4|21
1731889500000|2024-11-18 00:25:00|41068.3|41048.3|41077.9|41057.9|41080.1|41060.1|41065.1|41045.1|63
1731889800000|2024-11-18 00:30:00|41080.4|41060.4|41087.6|41067.6|41087.6|41067.6|41077.6|41057.6|30
1731890100000|2024-11-18 00:35:00|41090.1|41070.1|41105.2|41085.2|41105.2|41085.2|41090.1|41070.1|42
1731890400000|2024-11-18 00:40:00|41107.4|41087.4|41114.9|41094.9|41117.4|41097.4|41097.7|41077.7|34
1731890700000|2024-11-18 00:45:00|41117.2|41097.2|41157|41137|41160|41140|41117.2|41097.2|68
1731891000000|2024-11-18 00:50:00|41154.7|41134.7|41167|41147|41169.7|41149.7|41152|41132|32
1731891300000|2024-11-18 00:55:00|41167.2|41147.2|41219|41199|41221.5|41201.5|41159.2|41139.2|184
1731891600000|2024-11-18 01:00:00|41221.8|41201.8|41192.3|41172.3|41325.8|41305.8|41190.1|41170.1|621
1731891900000|2024-11-18 01:05:00|41192.6|41172.6|41218.1|41198.1|41220.6|41200.6|41152.8|41132.8|250
1731892200000|2024-11-18 01:10:00|41217.8|41197.8|41224.9|41204.9|41277.8|41257.8|41193.1|41173.1|273
1731892500000|2024-11-18 01:15:00|41222.4|41202.4|41304.2|41284.2|41304.2|41284.2|41187.4|41167.4|280
1731892800000|2024-11-18 01:20:00|41299.6|41279.6|41299.7|41279.7|41329.7|41309.7|41269.4|41249.4|227
1731893100000|2024-11-18 01:25:00|41302.2|41282.2|41304.2|41284.2|41312.2|41292.2|41281.9|41261.9|140
1731893400000|2024-11-18 01:30:00|41304.4|41284.4|41351.5|41331.5|41359|41339|41291.2|41271.2|403
1731893700000|2024-11-18 01:35:00|41351.7|41331.7|41318.7|41298.7|41359|41339|41304|41284|110
1731894000000|2024-11-18 01:40:00|41314.2|41294.2|41291.3|41271.3|41331.5|41311.5|41284.3|41264.3|135
1731894300000|2024-11-18 01:45:00|41293.5|41273.5|41242|41222|41306.3|41286.3|41219|41199|117
1731894600000|2024-11-18 01:50:00|41239.5|41219.5|41309.3|41289.3|41309.3|41289.3|41227|41207|83
1731894900000|2024-11-18 01:55:00|41309|41289|41276.1|41256.1|41326.1|41306.1|41274.1|41254.1|80
1731895200000|2024-11-18 02:00:00|41273.6|41253.6|41250.9|41230.9|41273.6|41253.6|41207.9|41187.9|214
1731895500000|2024-11-18 02:05:00|41250.6|41230.6|41313.1|41293.1|41315.1|41295.1|41250.6|41230.6|127
1731895800000|2024-11-18 02:10:00|41312.9|41292.9|41360.2|41340.2|41365.6|41345.6|41295.4|41275.4|137
1731896100000|2024-11-18 02:15:00|41360.4|41340.4|41383.2|41363.2|41385.7|41365.7|41345.4|41325.4|137
1731896400000|2024-11-18 02:20:00|41390.4|41370.4|41390.7|41370.7|41400|41380|41375.4|41355.4|63
1731896700000|2024-11-18 02:25:00|41390.5|41370.5|41388|41368|41415.5|41395.5|41380.2|41360.2|93
1731897000000|2024-11-18 02:30:00|41390.2|41370.2|41342.5|41322.5|41417.7|41397.7|41340|41320|135
1731897300000|2024-11-18 02:35:00|41342.7|41322.7|41380|41360|41390.8|41370.8|41342.7|41322.7|72
1731897600000|2024-11-18 02:40:00|41380.3|41360.3|41367.5|41347.5|41380.5|41360.5|41340.8|41320.8|60
1731897900000|2024-11-18 02:45:00|41367.8|41347.8|41350.5|41330.5|41380.3|41360.3|41335.5|41315.5|73
1731898200000|2024-11-18 02:50:00|41350.8|41330.8|41395.3|41375.3|41397.6|41377.6|41350.3|41330.3|55
1731898500000|2024-11-18 02:55:00|41395.6|41375.6|41385.1|41365.1|41405.3|41385.3|41377.1|41357.1|74
1731898800000|2024-11-18 03:00:00|41380.3|41360.3|41369.9|41349.9|41390.1|41370.1|41360.1|41340.1|53
1731899100000|2024-11-18 03:05:00|41369.6|41349.6|41405.1|41385.1|41414.9|41394.9|41364.9|41344.9|48
1731899400000|2024-11-18 03:10:00|41402.9|41382.9|41382.4|41362.4|41405.2|41385.2|41374.9|41354.9|38
1731899700000|2024-11-18 03:15:00|41380.2|41360.2|41352.7|41332.7|41384.9|41364.9|41347.7|41327.7|86
1731900000000|2024-11-18 03:20:00|41355.2|41335.2|41355.2|41335.2|41387.9|41367.9|41345.4|41325.4|40
1731900300000|2024-11-18 03:25:00|41355|41335|41365|41345|41382.7|41362.7|41350|41330|33
1731900600000|2024-11-18 03:30:00|41365.2|41345.2|41352.7|41332.7|41375|41355|41345.2|41325.2|34
1731900900000|2024-11-18 03:35:00|41350|41330|41330.5|41310.5|41350.2|41330.2|41315|41295|50
1731901200000|2024-11-18 03:40:00|41330.7|41310.7|41301|41281|41333|41313|41298|41278|31
1731901500000|2024-11-18 03:45:00|41303.3|41283.3|41315.8|41295.8|41315.8|41295.8|41295.3|41275.3|20
1731901800000|2024-11-18 03:50:00|41318.3|41298.3|41305.6|41285.6|41325.8|41305.8|41305.6|41285.6|21
1731902100000|2024-11-18 03:55:00|41305.3|41285.3|41285.6|41265.6|41310.3|41290.3|41285.3|41265.3|40
1731902400000|2024-11-18 04:00:00|41285.3|41265.3|41315.4|41295.4|41315.8|41295.8|41285.3|41265.3|28
1731902700000|2024-11-18 04:05:00|41315.6|41295.6|41342.9|41322.9|41342.9|41322.9|41315.6|41295.6|21
1731903000000|2024-11-18 04:10:00|41342.6|41322.6|41335.2|41315.2|41342.6|41322.6|41327.9|41307.9|8
1731903300000|2024-11-18 04:15:00|41335.4|41315.4|41337.9|41317.9|41350.7|41330.7|41335.4|41315.4|19
1731903600000|2024-11-18 04:20:00|41338.2|41318.2|41350.7|41330.7|41350.7|41330.7|41330.4|41310.4|15
1731903900000|2024-11-18 04:25:00|41352.9|41332.9|41363|41343|41368|41348|41347.7|41327.7|18
1731904200000|2024-11-18 04:30:00|41365.5|41345.5|41368.5|41348.5|41378|41358|41365.2|41345.2|19
1731904500000|2024-11-18 04:35:00|41370.7|41350.7|41385.7|41365.7|41403.2|41383.2|41370.7|41350.7|51
1731904800000|2024-11-18 04:40:00|41385.5|41365.5|41365.3|41345.3|41388|41368|41360.3|41340.3|15
1731905100000|2024-11-18 04:45:00|41367.5|41347.5|41375.8|41355.8|41380.8|41360.8|41348|41328|18
1731905400000|2024-11-18 04:50:00|41376|41356|41380.6|41360.6|41388|41368|41373.5|41353.5|23
1731905700000|2024-11-18 04:55:00|41375.8|41355.8|41361.3|41341.3|41378.3|41358.3|41360.8|41340.8|25
1731906000000|2024-11-18 05:00:00|41360.8|41340.8|41308.8|41288.8|41360.8|41340.8|41301.3|41281.3|45
1731906300000|2024-11-18 05:05:00|41311.1|41291.1|41290.9|41270.9|41322.9|41302.9|41275.6|41255.6|54
1731906600000|2024-11-18 05:10:00|41290.6|41270.6|41275.6|41255.6|41300.6|41280.6|41270.4|41250.4|39
1731906900000|2024-11-18 05:15:00|41275.9|41255.9|41290.4|41270.4|41295.6|41275.6|41267.9|41247.9|38
1731907200000|2024-11-18 05:20:00|41290.7|41270.7|41297.5|41277.5|41307.7|41287.7|41285.2|41265.2|18
1731907500000|2024-11-18 05:25:00|41300|41280|41300.5|41280.5|41312.7|41292.7|41283.2|41263.2|42
1731907800000|2024-11-18 05:30:00|41300.2|41280.2|41220.7|41200.7|41315|41295|41208.2|41188.2|222
1731908100000|2024-11-18 05:35:00|41220.9|41200.9|41205.5|41185.5|41232.5|41212.5|41205.5|41185.5|78
1731908400000|2024-11-18 05:40:00|41210.5|41190.5|41235.5|41215.5|41237.8|41217.8|41190.5|41170.5|64
1731908700000|2024-11-18 05:45:00|41230.7|41210.7|41228|41208|41245.5|41225.5|41200.5|41180.5|46
1731909000000|2024-11-18 05:50:00|41227.8|41207.8|41226|41206|41227.8|41207.8|41206|41186|41
1731909300000|2024-11-18 05:55:00|41225.8|41205.8|41215.6|41195.6|41261|41241|41210.3|41190.3|73
1731909600000|2024-11-18 06:00:00|41213.1|41193.1|41215.6|41195.6|41238.1|41218.1|41200.6|41180.6|69
1731909900000|2024-11-18 06:05:00|41215.4|41195.4|41215.4|41195.4|41232.9|41212.9|41200.1|41180.1|87
1731910200000|2024-11-18 06:10:00|41217.6|41197.6|41243.6|41223.6|41245.9|41225.9|41203.6|41183.6|74
1731910500000|2024-11-18 06:15:00|41243.8|41223.8|41296.4|41276.4|41306.1|41286.1|41243.8|41223.8|124
1731910800000|2024-11-18 06:20:00|41293.9|41273.9|41328.9|41308.9|41341.6|41321.6|41276.4|41256.4|113
1731911100000|2024-11-18 06:25:00|41329.1|41309.1|41281.9|41261.9|41341.6|41321.6|41281.6|41261.6|68
1731911400000|2024-11-18 06:30:00|41281.6|41261.6|41309.4|41289.4|41311.7|41291.7|41281.6|41261.6|51
1731911700000|2024-11-18 06:35:00|41308.9|41288.9|41301.7|41281.7|41309.2|41289.2|41258.9|41238.9|36
1731912000000|2024-11-18 06:40:00|41301.4|41281.4|41292.2|41272.2|41321.9|41301.9|41286.9|41266.9|51
1731912300000|2024-11-18 06:45:00|41294.7|41274.7|41354.5|41334.5|41354.7|41334.7|41294.7|41274.7|51
1731912600000|2024-11-18 06:50:00|41352.2|41332.2|41357.7|41337.7|41370.2|41350.2|41337.2|41317.2|114
1731912900000|2024-11-18 06:55:00|41357.4|41337.4|41317.7|41297.7|41367.4|41347.4|41315|41295|40
1731913200000|2024-11-18 07:00:00|41317.5|41297.5|41275.5|41255.5|41317.5|41297.5|41257.5|41237.5|58
1731913500000|2024-11-18 07:05:00|41277.7|41257.7|41267.5|41247.5|41330.2|41310.2|41267.5|41247.5|71
1731913800000|2024-11-18 07:10:00|41262.3|41242.3|41328.2|41308.2|41352.5|41332.5|41262|41242|59
1731914100000|2024-11-18 07:15:00|41332.8|41312.8|41347.8|41327.8|41348|41328|41322.3|41302.3|23
1731914400000|2024-11-18 07:20:00|41347.5|41327.5|41284.8|41264.8|41354.8|41334.8|41269.8|41249.8|53
1731914700000|2024-11-18 07:25:00|41284.6|41264.6|41242.3|41222.3|41284.6|41264.6|41240.1|41220.1|122
1731915000000|2024-11-18 07:30:00|41244.6|41224.6|41264.9|41244.9|41282.4|41262.4|41229.6|41209.6|63
1731915300000|2024-11-18 07:35:00|41262.4|41242.4|41294.6|41274.6|41294.6|41274.6|41257.8|41237.8|57
1731915600000|2024-11-18 07:40:00|41294.9|41274.9|41291.9|41271.9|41317.1|41297.1|41282.2|41262.2|42
1731915900000|2024-11-18 07:45:00|41289.7|41269.7|41229.4|41209.4|41289.7|41269.7|41221.7|41201.7|93
1731916200000|2024-11-18 07:50:00|41229.7|41209.7|41220.2|41200.2|41240.4|41220.4|41217.2|41197.2|118
1731916500000|2024-11-18 07:55:00|41217.9|41197.9|41227.9|41207.9|41235.2|41215.2|41215.4|41195.4|97
1731916800000|2024-11-18 08:00:00|41227.5|41207.5|41382.1|41362.1|41384.6|41364.6|41210.4|41190.4|326
1731917100000|2024-11-18 08:05:00|41382.3|41362.3|41310.5|41290.5|41399.4|41379.4|41296.9|41276.9|161
1731917400000|2024-11-18 08:10:00|41310.8|41290.8|41304.4|41284.4|41322.8|41302.8|41237.3|41217.3|142
1731917700000|2024-11-18 08:15:00|41304.6|41284.6|41346.7|41326.7|41369.9|41349.9|41299.6|41279.6|61
1731918000000|2024-11-18 08:20:00|41347.1|41327.1|41384.4|41364.4|41389|41369|41341.7|41321.7|37
1731918300000|2024-11-18 08:25:00|41381.7|41361.7|41364.4|41344.4|41406.5|41386.5|41364.2|41344.2|88
1731918600000|2024-11-18 08:30:00|41364.2|41344.2|41344.5|41324.5|41369.9|41349.9|41324.5|41304.5|111
1731918900000|2024-11-18 08:35:00|41346.7|41326.7|41311.7|41291.7|41349.9|41329.9|41306.5|41286.5|84
1731919200000|2024-11-18 08:40:00|41309.5|41289.5|41304.5|41284.5|41339.5|41319.5|41273.8|41253.8|111
1731919500000|2024-11-18 08:45:00|41304.3|41284.3|41323.7|41303.7|41356.4|41336.4|41284.7|41264.7|282
1731919800000|2024-11-18 08:50:00|41321.2|41301.2|41347.4|41327.4|41374.6|41354.6|41300.9|41280.9|116
1731920100000|2024-11-18 08:55:00|41347.1|41327.1|41329.2|41309.2|41361.9|41341.9|41326.4|41306.4|61
1731920400000|2024-11-18 09:00:00|41326.9|41306.9|41258.7|41238.7|41326.9|41306.9|41206|41186|189
1731920700000|2024-11-18 09:05:00|41254.2|41234.2|41241|41221|41278.7|41258.7|41213.5|41193.5|47
1731921000000|2024-11-18 09:10:00|41243.3|41223.3|41326.5|41306.5|41399.2|41379.2|41239|41219|274
1731921300000|2024-11-18 09:15:00|41323.7|41303.7|41266|41246|41348.8|41328.8|41236.3|41216.3|199
1731921600000|2024-11-18 09:20:00|41265.8|41245.8|41301.1|41281.1|41321|41301|41261.3|41241.3|71
1731921900000|2024-11-18 09:25:00|41300.6|41280.6|41296.1|41276.1|41318.3|41298.3|41288.3|41268.3|54
1731922200000|2024-11-18 09:30:00|41295.8|41275.8|41288.4|41268.4|41333.3|41313.3|41275.6|41255.6|63
1731922500000|2024-11-18 09:35:00|41286.1|41266.1|41250.9|41230.9|41288.4|41268.4|41240.9|41220.9|76
1731922800000|2024-11-18 09:40:00|41251.1|41231.1|41278.9|41258.9|41290.9|41270.9|41246.1|41226.1|57
1731923100000|2024-11-18 09:45:00|41279.3|41259.3|41340.7|41320.7|41348.6|41328.6|41279.3|41259.3|73
1731923400000|2024-11-18 09:50:00|41338.2|41318.2|41341.4|41321.4|41374.3|41354.3|41328.9|41308.9|70
1731923700000|2024-11-18 09:55:00|41341.2|41321.2|41306.4|41286.4|41341.2|41321.2|41298.9|41278.9|79
1731924000000|2024-11-18 10:00:00|41306.6|41286.6|41298.9|41278.9|41311.2|41291.2|41266.2|41246.2|60
1731924300000|2024-11-18 10:05:00|41296.4|41276.4|41281.2|41261.2|41305.7|41285.7|41276.7|41256.7|43
1731924600000|2024-11-18 10:10:00|41283.5|41263.5|41293|41273|41356.2|41336.2|41281.2|41261.2|37
1731924900000|2024-11-18 10:15:00|41293.5|41273.5|41296.2|41276.2|41351.9|41331.9|41291.2|41271.2|40
1731925200000|2024-11-18 10:20:00|41291.2|41271.2|41319|41299|41319.2|41299.2|41264|41244|61
1731925500000|2024-11-18 10:25:00|41321.3|41301.3|41290.8|41270.8|41336.3|41316.3|41278.5|41258.5|44
1731925800000|2024-11-18 10:30:00|41291|41271|41270.8|41250.8|41291|41271|41246.1|41226.1|67
1731926100000|2024-11-18 10:35:00|41271.1|41251.1|41293.1|41273.1|41300.8|41280.8|41270.8|41250.8|59
1731926400000|2024-11-18 10:40:00|41290.9|41270.9|41303.6|41283.6|41303.6|41283.6|41268.4|41248.4|25
1731926700000|2024-11-18 10:45:00|41303.4|41283.4|41311.1|41291.1|41321.1|41301.1|41275.9|41255.9|62
1731927000000|2024-11-18 10:50:00|41311.4|41291.4|41293.4|41273.4|41316.6|41296.6|41293.4|41273.4|50
1731927300000|2024-11-18 10:55:00|41293.6|41273.6|41296.9|41276.9|41311.6|41291.6|41291.4|41271.4|32
1731927600000|2024-11-18 11:00:00|41299.1|41279.1|41258.7|41238.7|41301.6|41281.6|41233.4|41213.4|76
1731927900000|2024-11-18 11:05:00|41261.4|41241.4|41246.4|41226.4|41274.1|41254.1|41244.2|41224.2|47
1731928200000|2024-11-18 11:10:00|41246.2|41226.2|41231.7|41211.7|41246.9|41226.9|41218.9|41198.9|76
1731928500000|2024-11-18 11:15:00|41231.4|41211.4|41231.5|41211.5|41239.4|41219.4|41219.4|41199.4|54
1731928800000|2024-11-18 11:20:00|41233.7|41213.7|41216.5|41196.5|41236.7|41216.7|41201.9|41181.9|54
1731929100000|2024-11-18 11:25:00|41214|41194|41156.7|41136.7|41221.5|41201.5|41155.1|41135.1|149
1731929400000|2024-11-18 11:30:00|41159.5|41139.5|41085.8|41065.8|41167|41147|41066|41046|284
1731929700000|2024-11-18 11:35:00|41083.3|41063.3|41065.1|41045.1|41085.6|41065.6|41055.8|41035.8|124
1731930000000|2024-11-18 11:40:00|41067.4|41047.4|41071.7|41051.7|41074.2|41054.2|41033.3|41013.3|287
1731930300000|2024-11-18 11:45:00|41072|41052|41114|41094|41114|41094|41072|41052|75
1731930600000|2024-11-18 11:50:00|41113.8|41093.8|41089|41069|41114.3|41094.3|41076.5|41056.5|102
1731930900000|2024-11-18 11:55:00|41088.8|41068.8|41094.8|41074.8|41109.8|41089.8|41073.4|41053.4|110
1731931200000|2024-11-18 12:00:00|41097.7|41077.7|41104.8|41084.8|41122.3|41102.3|41080.2|41060.2|101
1731931500000|2024-11-18 12:05:00|41102.5|41082.5|41097.3|41077.3|41115.5|41095.5|41087.3|41067.3|110
1731931800000|2024-11-18 12:10:00|41094.8|41074.8|41095.3|41075.3|41117.5|41097.5|41072.8|41052.8|117
1731932100000|2024-11-18 12:15:00|41095.5|41075.5|41073|41053|41111.2|41091.2|41072.8|41052.8|78
1731932400000|2024-11-18 12:20:00|41070.7|41050.7|41096|41076|41096|41076|41055.5|41035.5|128
1731932700000|2024-11-18 12:25:00|41096.2|41076.2|41071|41051|41103.5|41083.5|41056|41036|71
1731933000000|2024-11-18 12:30:00|41073.3|41053.3|41152.9|41132.9|41155.1|41135.1|41073.3|41053.3|233
1731933300000|2024-11-18 12:35:00|41155.1|41135.1|41193.1|41173.1|41194.9|41174.9|41147.6|41127.6|246
1731933600000|2024-11-18 12:40:00|41195.4|41175.4|41163.4|41143.4|41200.6|41180.6|41148.1|41128.1|175
1731933900000|2024-11-18 12:45:00|41165.6|41145.6|41162.7|41142.7|41190.6|41170.6|41153.2|41133.2|94
1731934200000|2024-11-18 12:50:00|41162.5|41142.5|41168.6|41148.6|41188.2|41168.2|41145.7|41125.7|137
1731934500000|2024-11-18 12:55:00|41171.1|41151.1|41172.7|41152.7|41183.9|41163.9|41155.9|41135.9|198
1731934800000|2024-11-18 13:00:00|41170.5|41150.5|41144.6|41124.6|41204.5|41184.5|41136.8|41116.8|333
1731935100000|2024-11-18 13:05:00|41142.3|41122.3|41202.6|41182.6|41212.6|41192.6|41136.8|41116.8|417
1731935400000|2024-11-18 13:10:00|41202.8|41182.8|41243|41223|41247.1|41227.1|41199.4|41179.4|399
1731935700000|2024-11-18 13:15:00|41243.3|41223.3|41197.8|41177.8|41256.2|41236.2|41190.8|41170.8|294
1731936000000|2024-11-18 13:20:00|41195.3|41175.3|41229|41209|41234|41214|41169.9|41149.9|352
1731936300000|2024-11-18 13:25:00|41231.3|41211.3|41298.5|41278.5|41323.5|41303.5|41229|41209|610
1731936600000|2024-11-18 13:30:00|41298.3|41278.3|41295.1|41275.1|41338.6|41318.6|41290.4|41270.4|332
1731936900000|2024-11-18 13:35:00|41292.9|41272.9|41292.9|41272.9|41317.9|41297.9|41262.9|41242.9|162
1731937200000|2024-11-18 13:40:00|41290.4|41270.4|41320.4|41300.4|41328.1|41308.1|41277.9|41257.9|209
1731937500000|2024-11-18 13:45:00|41315.6|41295.6|41260.4|41240.4|41315.6|41295.6|41250.2|41230.2|196
1731937800000|2024-11-18 13:50:00|41260.2|41240.2|41270.4|41250.4|41277.5|41257.5|41245|41225|195
1731938100000|2024-11-18 13:55:00|41267.9|41247.9|41232.3|41212.3|41273.2|41253.2|41227.3|41207.3|193
1731938400000|2024-11-18 14:00:00|41234.5|41214.5|41268.2|41248.2|41285|41265|41232.3|41212.3|221
1731938700000|2024-11-18 14:05:00|41268|41248|41220|41200|41268|41248|41205.3|41185.3|185
1731939000000|2024-11-18 14:10:00|41220.3|41200.3|41184.8|41164.8|41225.3|41205.3|41182.1|41162.1|261
1731939300000|2024-11-18 14:15:00|41182.5|41162.5|41186.9|41166.9|41227.8|41207.8|41176.9|41156.9|399
1731939600000|2024-11-18 14:20:00|41187.1|41167.1|41177.8|41157.8|41209.6|41189.6|41169.9|41149.9|134
1731939900000|2024-11-18 14:25:00|41180.1|41160.1|41217.1|41197.1|41217.1|41197.1|41180.1|41160.1|142
1731940200000|2024-11-18 14:30:00|41217.4|41197.4|41313.8|41293.8|41323.8|41303.8|41204.9|41184.9|315
1731940500000|2024-11-18 14:35:00|41316|41296|41378.8|41358.8|41386.3|41366.3|41316|41296|439
1731940800000|2024-11-18 14:40:00|41383.8|41363.8|41275.6|41255.6|41394.2|41374.2|41273.1|41253.1|406
1731941100000|2024-11-18 14:45:00|41275.4|41255.4|41243.6|41223.6|41303.8|41283.8|41220.4|41200.4|491
1731941400000|2024-11-18 14:50:00|41243.3|41223.3|41233.4|41213.4|41243.3|41223.3|41192.7|41172.7|258
1731941700000|2024-11-18 14:55:00|41235.6|41215.6|41255.9|41235.9|41255.9|41235.9|41230.9|41210.9|185
1731942000000|2024-11-18 15:00:00|41258.2|41238.2|41303.6|41283.6|41308.8|41288.8|41255.9|41235.9|269
1731942300000|2024-11-18 15:05:00|41303.8|41283.8|41330.7|41310.7|41335.9|41315.9|41278.6|41258.6|217
1731942600000|2024-11-18 15:10:00|41328.2|41308.2|41378.9|41358.9|41381.2|41361.2|41328.2|41308.2|265
1731942900000|2024-11-18 15:15:00|41376.2|41356.2|41320.7|41300.7|41393.9|41373.9|41313.2|41293.2|251
1731943200000|2024-11-18 15:20:00|41320.9|41300.9|41310.7|41290.7|41328|41308|41298.5|41278.5|130
1731943500000|2024-11-18 15:25:00|41308.5|41288.5|41383.5|41363.5|41385.7|41365.7|41308.5|41288.5|261
1731943800000|2024-11-18 15:30:00|41386|41366|41428.3|41408.3|41443.5|41423.5|41383.5|41363.5|556
1731944100000|2024-11-18 15:35:00|41426|41406|41415.3|41395.3|41438.5|41418.5|41405.6|41385.6|175
1731944400000|2024-11-18 15:40:00|41415.6|41395.6|41428.1|41408.1|41432.6|41412.6|41392.4|41372.4|302
1731944700000|2024-11-18 15:45:00|41427.8|41407.8|41513.3|41493.3|41523.3|41503.3|41398.1|41378.1|611
1731945000000|2024-11-18 15:50:00|41513.1|41493.1|41478.1|41458.1|41525.8|41505.8|41458.1|41438.1|290
1731945300000|2024-11-18 15:55:00|41480.6|41460.6|41474.7|41454.7|41501.1|41481.1|41457.7|41437.7|224
1731945600000|2024-11-18 16:00:00|41477.2|41457.2|41550.4|41530.4|41552.5|41532.5|41464.7|41444.7|258
1731945900000|2024-11-18 16:05:00|41555.4|41535.4|41580|41560|41595.2|41575.2|41540|41520|417
1731946200000|2024-11-18 16:10:00|41579.7|41559.7|41612.7|41592.7|41622.5|41602.5|41550|41530|359
1731946500000|2024-11-18 16:15:00|41617.7|41597.7|41667.1|41647.1|41667.7|41647.7|41617.7|41597.7|422
1731946800000|2024-11-18 16:20:00|41666.8|41646.8|41615|41595|41669.3|41649.3|41602.3|41582.3|636
1731947100000|2024-11-18 16:25:00|41614.8|41594.8|41509.4|41489.4|41614.8|41594.8|41496.4|41476.4|547
1731947400000|2024-11-18 16:30:00|41509.6|41489.6|41557.8|41537.8|41557.8|41537.8|41509.6|41489.6|282
1731947700000|2024-11-18 16:35:00|41560.1|41540.1|41567.8|41547.8|41585.1|41565.1|41532.6|41512.6|148
1731948000000|2024-11-18 16:40:00|41567.6|41547.6|41585.1|41565.1|41587.8|41567.8|41559.9|41539.9|203
1731948300000|2024-11-18 16:45:00|41585.3|41565.3|41620.1|41600.1|41630.3|41610.3|41577.6|41557.6|280
1731948600000|2024-11-18 16:50:00|41622.8|41602.8|41644.9|41624.9|41652.8|41632.8|41617.6|41597.6|198
1731948900000|2024-11-18 16:55:00|41642.4|41622.4|41635.4|41615.4|41655.4|41635.4|41625.1|41605.1|267
1731949200000|2024-11-18 17:00:00|41637.9|41617.9|41625.2|41605.2|41645.4|41625.4|41620.2|41600.2|111
1731949500000|2024-11-18 17:05:00|41624.9|41604.9|41597.5|41577.5|41632.4|41612.4|41587.2|41567.2|257
1731949800000|2024-11-18 17:10:00|41595.2|41575.2|41617.2|41597.2|41630|41610|41589.7|41569.7|132
1731950100000|2024-11-18 17:15:00|41617.5|41597.5|41632.5|41612.5|41635|41615|41610|41590|119
1731950400000|2024-11-18 17:20:00|41632.3|41612.3|41617.7|41597.7|41637.7|41617.7|41617.7|41597.7|241
1731950700000|2024-11-18 17:25:00|41620.2|41600.2|41629.8|41609.8|41632.1|41612.1|41620.2|41600.2|97
1731951000000|2024-11-18 17:30:00|41629.6|41609.6|41669.1|41649.1|41671.9|41651.9|41624.8|41604.8|443
1731951300000|2024-11-18 17:35:00|41667.1|41647.1|41636|41616|41679.1|41659.1|41635.5|41615.5|306
1731951600000|2024-11-18 17:40:00|41636.2|41616.2|41681.7|41661.7|41707.3|41687.3|41636.2|41616.2|291
1731951900000|2024-11-18 17:45:00|41681.9|41661.9|41671.7|41651.7|41684.2|41664.2|41648.3|41628.3|270
1731952200000|2024-11-18 17:50:00|41671.9|41651.9|41684|41664|41701.5|41681.5|41671.9|41651.9|217
1731952500000|2024-11-18 17:55:00|41681.7|41661.7|41601.7|41581.7|41696.7|41676.7|41588.5|41568.5|1021
1731952800000|2024-11-18 18:00:00|41604|41584|41622|41602|41639.5|41619.5|41601.5|41581.5|499
1731953100000|2024-11-18 18:05:00|41624.2|41604.2|41621.5|41601.5|41626.7|41606.7|41607.2|41587.2|56
1731953400000|2024-11-18 18:10:00|41619|41599|41626.5|41606.5|41636.8|41616.8|41616.8|41596.8|126
1731953700000|2024-11-18 18:15:00|41629|41609|41628.6|41608.6|41631.6|41611.6|41621.1|41601.1|130
1731954000000|2024-11-18 18:20:00|41626.1|41606.1|41634.1|41614.1|41651.4|41631.4|41623.8|41603.8|167
1731954300000|2024-11-18 18:25:00|41636.4|41616.4|41646.4|41626.4|41656.4|41636.4|41634.3|41614.3|141
1731954600000|2024-11-18 18:30:00|41646.2|41626.2|41635.7|41615.7|41653.7|41633.7|41613.9|41593.9|105
1731954900000|2024-11-18 18:35:00|41633.4|41613.4|41653.9|41633.9|41668.5|41648.5|41628.7|41608.7|58
1731955200000|2024-11-18 18:40:00|41656.2|41636.2|41648.3|41628.3|41663.3|41643.3|41648|41628|85
1731955500000|2024-11-18 18:45:00|41650.5|41630.5|41665.8|41645.8|41668.3|41648.3|41640.8|41620.8|86
1731955800000|2024-11-18 18:50:00|41668.1|41648.1|41751.5|41731.5|41751.5|41731.5|41665.8|41645.8|226
1731956100000|2024-11-18 18:55:00|41751.7|41731.7|41723.3|41703.3|41781.2|41761.2|41718.5|41698.5|251
1731956400000|2024-11-18 19:00:00|41718.5|41698.5|41713.6|41693.6|41726.5|41706.5|41696.5|41676.5|29
1731956700000|2024-11-18 19:05:00|41713.3|41693.3|41721.3|41701.3|41728.8|41708.8|41711.1|41691.1|26
1731957000000|2024-11-18 19:10:00|41723.6|41703.6|41718.1|41698.1|41728.1|41708.1|41699|41679|74
1731957300000|2024-11-18 19:15:00|41715.9|41695.9|41690|41670|41722.5|41702.5|41690|41670|157
1731957600000|2024-11-18 19:20:00|41687.5|41667.5|41689.8|41669.8|41707.1|41687.1|41682.3|41662.3|63
1731957900000|2024-11-18 19:25:00|41687.3|41667.3|41700.3|41680.3|41702.7|41682.7|41687.3|41667.3|37
1731958200000|2024-11-18 19:30:00|41700.5|41680.5|41713.2|41693.2|41713.2|41693.2|41692.8|41672.8|42
1731958500000|2024-11-18 19:35:00|41718|41698|41695.3|41675.3|41718|41698|41695.3|41675.3|92
1731958800000|2024-11-18 19:40:00|41697.6|41677.6|41690.5|41670.5|41698|41678|41690.5|41670.5|16
1731959100000|2024-11-18 19:45:00|41690.3|41670.3|41713.3|41693.3|41718|41698|41688|41668|41
1731959400000|2024-11-18 19:50:00|41718|41698|41718.1|41698.1|41725.8|41705.8|41715.6|41695.6|16
1731959700000|2024-11-18 19:55:00|41715.8|41695.8|41687.9|41667.9|41718.1|41698.1|41687.9|41667.9|93
1731960000000|2024-11-18 20:00:00|41683.3|41663.3|41703.1|41683.1|41703.3|41683.3|41683.3|41663.3|28
1731960300000|2024-11-18 20:05:00|41700.8|41680.8|41689.7|41669.7|41705.8|41685.8|41689.7|41669.7|163
1731960600000|2024-11-18 20:10:00|41692|41672|41687|41667|41699.5|41679.5|41687|41667|29
1731960900000|2024-11-18 20:15:00|41687.2|41667.2|41679.3|41659.3|41690.2|41670.2|41679.3|41659.3|133
1731961200000|2024-11-18 20:20:00|41679.5|41659.5|41681.8|41661.8|41689.1|41669.1|41679.3|41659.3|39
1731961500000|2024-11-18 20:25:00|41681.9|41661.9|41684.1|41664.1|41689.1|41669.1|41681.9|41661.9|68
1731961800000|2024-11-18 20:30:00|41686.6|41666.6|41678.9|41658.9|41691.6|41671.6|41678.9|41658.9|21
1731962100000|2024-11-18 20:35:00|41679.2|41659.2|41676.7|41656.7|41679.4|41659.4|41676.7|41656.7|60
1731962400000|2024-11-18 20:40:00|41676.9|41656.9|41684.2|41664.2|41689.2|41669.2|41676.9|41656.9|61
1731962700000|2024-11-18 20:45:00|41681.7|41661.7|41679.4|41659.4|41686.9|41666.9|41679.4|41659.4|38
1731963000000|2024-11-18 20:50:00|41679.7|41659.7|41676.5|41656.5|41679.7|41659.7|41676.5|41656.5|37
1731963300000|2024-11-18 20:55:00|41678.8|41658.8|41662|41642|41681.7|41661.7|41657|41637|106
1731963600000|2024-11-18 21:00:00|41659.7|41639.7|41676.8|41656.8|41681.5|41661.5|41657|41637|149
1731963900000|2024-11-18 21:05:00|41677|41657|41677|41657|41682|41662|41674.3|41654.3|17
1731964200000|2024-11-18 21:10:00|41681.6|41661.6|41687|41667|41691.8|41671.8|41681.6|41661.6|36
1731964500000|2024-11-18 21:15:00|41689.3|41669.3|41697|41677|41697|41677|41689.3|41669.3|24
1731964800000|2024-11-18 21:20:00|41696.8|41676.8|41697.1|41677.1|41699.6|41679.6|41694.5|41674.5|4
1731965100000|2024-11-18 21:25:00|41699.4|41679.4|41694.6|41674.6|41699.4|41679.4|41694.6|41674.6|9
1731965400000|2024-11-18 21:30:00|41696.9|41676.9|41696.9|41676.9|41699.4|41679.4|41694.4|41674.4|7
1731965700000|2024-11-18 21:35:00|41697.1|41677.1|41697.1|41677.1|41701.9|41681.9|41696.9|41676.9|8
1731966000000|2024-11-18 21:40:00|41699.4|41679.4|41687.6|41667.6|41699.4|41679.4|41687.6|41667.6|4
1731966300000|2024-11-18 21:45:00|41690.1|41670.1|41702.6|41682.6|41702.6|41682.6|41687.4|41667.4|42
1731966600000|2024-11-18 21:50:00|41700.1|41680.1|41684.9|41664.9|41700.1|41680.1|41684.9|41664.9|113
1731966900000|2024-11-18 21:55:00|41682.6|41662.6|41700.1|41680.1|41700.4|41680.4|41682.6|41662.6|61
1731970800000|2024-11-18 23:00:00|41683.5|41663.5|41676|41656|41683.5|41663.5|41676|41656|40
1731971100000|2024-11-18 23:05:00|41678.5|41658.5|41678.5|41658.5|41681|41661|41676|41656|33
1731971400000|2024-11-18 23:10:00|41678.3|41658.3|41676.1|41656.1|41678.5|41658.5|41671.1|41651.1|31
1731971700000|2024-11-18 23:15:00|41673.6|41653.6|41673.6|41653.6|41676.3|41656.3|41671.3|41651.3|8
1731972000000|2024-11-18 23:20:00|41673.8|41653.8|41681.3|41661.3|41681.3|41661.3|41673.6|41653.6|18
1731972300000|2024-11-18 23:25:00|41683.8|41663.8|41681.1|41661.1|41683.8|41663.8|41676.3|41656.3|25
1731972600000|2024-11-18 23:30:00|41681.3|41661.3|41686.1|41666.1|41686.3|41666.3|41678.8|41658.8|11
1731972900000|2024-11-18 23:35:00|41683.9|41663.9|41681.4|41661.4|41686.1|41666.1|41681.4|41661.4|5
1731973200000|2024-11-18 23:40:00|41683.6|41663.6|41683.9|41663.9|41683.9|41663.9|41681.2|41661.2|10
1731973500000|2024-11-18 23:45:00|41683.7|41663.7|41683.5|41663.5|41686.2|41666.2|41683.4|41663.4|5
1731973800000|2024-11-18 23:50:00|41683.7|41663.7|41688.5|41668.5|41688.5|41668.5|41683.7|41663.7|3
1731974100000|2024-11-18 23:55:00|41693.3|41673.3|41688.5|41668.5|41693.3|41673.3|41688.5|41668.5|11
1731974400000|2024-11-19 00:00:00|41686.2|41666.2|41690.8|41670.8|41690.8|41670.8|41683.5|41663.5|26
1731974700000|2024-11-19 00:05:00|41693.3|41673.3|41701|41681|41701|41681|41693.3|41673.3|23
1731975000000|2024-11-19 00:10:00|41700.8|41680.8|41707.9|41687.9|41712.7|41692.7|41700.8|41680.8|17
1731975300000|2024-11-19 00:15:00|41708.1|41688.1|41713.1|41693.1|41713.1|41693.1|41705.4|41685.4|20
1731975600000|2024-11-19 00:20:00|41715.4|41695.4|41717.9|41697.9|41723.1|41703.1|41713.1|41693.1|37
1731975900000|2024-11-19 00:25:00|41718.2|41698.2|41723|41703|41725.5|41705.5|41717.9|41697.9|4
1731976200000|2024-11-19 00:30:00|41720.7|41700.7|41722.3|41702.3|41740.5|41720.5|41712.5|41692.5|35
1731976500000|2024-11-19 00:35:00|41720|41700|41720.3|41700.3|41720.5|41700.5|41713.2|41693.2|21
1731976800000|2024-11-19 00:40:00|41720.5|41700.5|41710.1|41690.1|41727.8|41707.8|41710.1|41690.1|26
1731977100000|2024-11-19 00:45:00|41707.6|41687.6|41707.6|41687.6|41709.9|41689.9|41697.8|41677.8|18
1731977400000|2024-11-19 00:50:00|41707.4|41687.4|41707.6|41687.6|41712.8|41692.8|41702.8|41682.8|6
1731977700000|2024-11-19 00:55:00|41707.8|41687.8|41710.1|41690.1|41710.4|41690.4|41695.3|41675.3|21
1731978000000|2024-11-19 01:00:00|41710.4|41690.4|41679.4|41659.4|41747.6|41727.6|41664.4|41644.4|320
1731978300000|2024-11-19 01:05:00|41684|41664|41707.3|41687.3|41707.3|41687.3|41677.3|41657.3|96
1731978600000|2024-11-19 01:10:00|41709.6|41689.6|41784|41764|41784|41764|41707.3|41687.3|94
1731978900000|2024-11-19 01:15:00|41781.7|41761.7|41759|41739|41786.7|41766.7|41751.5|41731.5|71
1731979200000|2024-11-19 01:20:00|41763.6|41743.6|41759.2|41739.2|41783.6|41763.6|41754|41734|41
1731979500000|2024-11-19 01:25:00|41761.5|41741.5|41799.5|41779.5|41809.7|41789.7|41761.5|41741.5|192
1731979800000|2024-11-19 01:30:00|41799.7|41779.7|41762.4|41742.4|41804.9|41784.9|41724.7|41704.7|108
1731980100000|2024-11-19 01:35:00|41762.2|41742.2|41744.7|41724.7|41764.9|41744.9|41715.1|41695.1|60
1731980400000|2024-11-19 01:40:00|41744.9|41724.9|41760.4|41740.4|41780|41760|41744.9|41724.9|57
1731980700000|2024-11-19 01:45:00|41765|41745|41752.5|41732.5|41770|41750|41729.7|41709.7|36
1731981000000|2024-11-19 01:50:00|41752.3|41732.3|41762.7|41742.7|41777.7|41757.7|41742.5|41722.5|50
1731981300000|2024-11-19 01:55:00|41765.2|41745.2|41790.4|41770.4|41815|41795|41760.6|41740.6|96
1731981600000|2024-11-19 02:00:00|41792.9|41772.9|41804.8|41784.8|41817.9|41797.9|41785.2|41765.2|58
1731981900000|2024-11-19 02:05:00|41802.5|41782.5|41762.5|41742.5|41809.6|41789.6|41743|41723|86
1731982200000|2024-11-19 02:10:00|41762.8|41742.8|41708.4|41688.4|41765|41745|41695.7|41675.7|95
1731982500000|2024-11-19 02:15:00|41710.9|41690.9|41706.2|41686.2|41725.7|41705.7|41700.9|41680.9|46
1731982800000|2024-11-19 02:20:00|41703.7|41683.7|41716|41696|41721|41701|41688.4|41668.4|39
1731983100000|2024-11-19 02:25:00|41718.2|41698.2|41718.3|41698.3|41720.7|41700.7|41705.5|41685.5|13
1731983400000|2024-11-19 02:30:00|41718|41698|41678.5|41658.5|41720.5|41700.5|41670.8|41650.8|78
1731983700000|2024-11-19 02:35:00|41678.7|41658.7|41675.8|41655.8|41713.7|41693.7|41668.7|41648.7|71
1731984000000|2024-11-19 02:40:00|41678.3|41658.3|41670|41650|41694.9|41674.9|41661|41641|125
1731984300000|2024-11-19 02:45:00|41670.2|41650.2|41690.4|41670.4|41712.2|41692.2|41660.2|41640.2|51
1731984600000|2024-11-19 02:50:00|41692.7|41672.7|41725.6|41705.6|41747.5|41727.5|41690.2|41670.2|29
1731984900000|2024-11-19 02:55:00|41727.9|41707.9|41747.7|41727.7|41750.4|41730.4|41722.7|41702.7|26
1731985200000|2024-11-19 03:00:00|41745.2|41725.2|41808|41788|41848.2|41828.2|41737.9|41717.9|156
1731985500000|2024-11-19 03:05:00|41808.2|41788.2|41780|41760|41817.7|41797.7|41777.8|41757.8|70
1731985800000|2024-11-19 03:10:00|41779.8|41759.8|41851.6|41831.6|41851.6|41831.6|41773.2|41753.2|133
1731986100000|2024-11-19 03:15:00|41854.1|41834.1|41870.7|41850.7|41900.9|41880.9|41843.6|41823.6|155
1731986400000|2024-11-19 03:20:00|41868.4|41848.4|41886.2|41866.2|41903.4|41883.4|41856.4|41836.4|113
1731986700000|2024-11-19 03:25:00|41885.9|41865.9|41901.4|41881.4|41908.9|41888.9|41873.4|41853.4|101
1731987000000|2024-11-19 03:30:00|41901.6|41881.6|41906.4|41886.4|41958.9|41938.9|41901.6|41881.6|271
1731987300000|2024-11-19 03:35:00|41906.2|41886.2|41851.2|41831.2|41906.2|41886.2|41851.2|41831.2|70
1731987600000|2024-11-19 03:40:00|41846.2|41826.2|41875.8|41855.8|41878.3|41858.3|41846|41826|52
1731987900000|2024-11-19 03:45:00|41875.6|41855.6|41875.6|41855.6|41882.9|41862.9|41860.8|41840.8|21
1731988200000|2024-11-19 03:50:00|41877.9|41857.9|41887.9|41867.9|41887.9|41867.9|41872.9|41852.9|20
1731988500000|2024-11-19 03:55:00|41890.2|41870.2|41896.3|41876.3|41898.6|41878.6|41878.1|41858.1|32
1731988800000|2024-11-19 04:00:00|41898.6|41878.6|41883.6|41863.6|41911.3|41891.3|41883.6|41863.6|42
1731989100000|2024-11-19 04:05:00|41886.1|41866.1|41896.1|41876.1|41913.8|41893.8|41881.3|41861.3|30
1731989400000|2024-11-19 04:10:00|41900.9|41880.9|41888.8|41868.8|41911.3|41891.3|41883.6|41863.6|35
1731989700000|2024-11-19 04:15:00|41888.6|41868.6|41868.9|41848.9|41888.6|41868.6|41858.6|41838.6|33
1731990000000|2024-11-19 04:20:00|41868.6|41848.6|41858.7|41838.7|41868.6|41848.6|41850.9|41830.9|71
1731990300000|2024-11-19 04:25:00|41858.4|41838.4|41865.7|41845.7|41878|41858|41855.9|41835.9|24
1731990600000|2024-11-19 04:30:00|41865.5|41845.5|41856|41836|41868.5|41848.5|41848|41828|34
1731990900000|2024-11-19 04:35:00|41858.3|41838.3|41865.4|41845.4|41865.4|41845.4|41856|41836|12
1731991200000|2024-11-19 04:40:00|41865.1|41845.1|41882.7|41862.7|41885.2|41865.2|41862.9|41842.9|11
1731991500000|2024-11-19 04:45:00|41880.2|41860.2|41892.7|41872.7|41895.2|41875.2|41870.4|41850.4|19
1731991800000|2024-11-19 04:50:00|41890.4|41870.4|41848.1|41828.1|41892.7|41872.7|41848.1|41828.1|20
1731992100000|2024-11-19 04:55:00|41850.6|41830.6|41850.4|41830.4|41855.6|41835.6|41845.6|41825.6|29
1731992400000|2024-11-19 05:00:00|41850.2|41830.2|41825.2|41805.2|41852.7|41832.7|41817.7|41797.7|77
1731992700000|2024-11-19 05:05:00|41825.4|41805.4|41825.5|41805.5|41842.7|41822.7|41825.4|41805.4|21
1731993000000|2024-11-19 05:10:00|41827.8|41807.8|41837.8|41817.8|41840.3|41820.3|41815.3|41795.3|38
1731993300000|2024-11-19 05:15:00|41835.5|41815.5|41802.4|41782.4|41850.3|41830.3|41797.4|41777.4|89
1731993600000|2024-11-19 05:20:00|41800.1|41780.1|41819.7|41799.7|41829.9|41809.9|41789.7|41769.7|68
1731993900000|2024-11-19 05:25:00|41819.9|41799.9|41812.2|41792.2|41829.7|41809.7|41804.5|41784.5|42
1731994200000|2024-11-19 05:30:00|41809.7|41789.7|41797.2|41777.2|41834.5|41814.5|41764.9|41744.9|158
1731994500000|2024-11-19 05:35:00|41799.5|41779.5|41787.2|41767.2|41817.2|41797.2|41779.9|41759.9|41
1731994800000|2024-11-19 05:40:00|41787|41767|41797|41777|41797|41777|41767.2|41747.2|46
1731995100000|2024-11-19 05:45:00|41797.2|41777.2|41804.6|41784.6|41817.5|41797.5|41792|41772|47
1731995400000|2024-11-19 05:50:00|41804.8|41784.8|41829.8|41809.8|41832.3|41812.3|41762.1|41742.1|43
1731995700000|2024-11-19 05:55:00|41829.6|41809.6|41909.6|41889.6|41919.6|41899.6|41829.6|41809.6|134
1731996000000|2024-11-19 06:00:00|41904.4|41884.4|41951.9|41931.9|41962.1|41942.1|41889.4|41869.4|130
1731996300000|2024-11-19 06:05:00|41951.7|41931.7|41897.3|41877.3|41969.8|41949.8|41897.3|41877.3|102
1731996600000|2024-11-19 06:10:00|41899.8|41879.8|41887.4|41867.4|41930|41910|41877.3|41857.3|59
1731996900000|2024-11-19 06:15:00|41887.1|41867.1|41939.9|41919.9|41959.7|41939.7|41882.1|41862.1|103
1731997200000|2024-11-19 06:20:00|41937.4|41917.4|41940.1|41920.1|41949.9|41929.9|41925.1|41905.1|51
1731997500000|2024-11-19 06:25:00|41942.6|41922.6|41934.7|41914.7|41964.9|41944.9|41915.1|41895.1|65
1731997800000|2024-11-19 06:30:00|41932.4|41912.4|41905.6|41885.6|41954.9|41934.9|41882.8|41862.8|82
1731998100000|2024-11-19 06:35:00|41905.8|41885.8|41903.3|41883.3|41925.6|41905.6|41895.6|41875.6|56
1731998400000|2024-11-19 06:40:00|41901|41881|41888.1|41868.1|41918.3|41898.3|41880.4|41860.4|43
1731998700000|2024-11-19 06:45:00|41888.3|41868.3|41905.2|41885.2|41905.2|41885.2|41877.7|41857.7|51
1731999000000|2024-11-19 06:50:00|41905.4|41885.4|41895.2|41875.2|41922.7|41902.7|41890.2|41870.2|31
1731999300000|2024-11-19 06:55:00|41892.7|41872.7|41860.2|41840.2|41900|41880|41847.9|41827.9|73
1731999600000|2024-11-19 07:00:00|41862.5|41842.5|41797.1|41777.1|41880|41860|41785|41765|128
1731999900000|2024-11-19 07:05:00|41794.8|41774.8|41729.6|41709.6|41797.1|41777.1|41712.3|41692.3|204
1732000200000|2024-11-19 07:10:00|41724.8|41704.8|41719.4|41699.4|41724.8|41704.8|41680.1|41660.1|89
1732000500000|2024-11-19 07:15:00|41719.2|41699.2|41764.5|41744.5|41767|41747|41704.7|41684.7|61
1732000800000|2024-11-19 07:20:00|41764.3|41744.3|41774.9|41754.9|41789.5|41769.5|41759.5|41739.5|60
1732001100000|2024-11-19 07:25:00|41774.7|41754.7|41770.1|41750.1|41804.7|41784.7|41767.6|41747.6|59
1732001400000|2024-11-19 07:30:00|41769.9|41749.9|41799.9|41779.9|41812.4|41792.4|41765.1|41745.1|41
1732001700000|2024-11-19 07:35:00|41799.7|41779.7|41822.9|41802.9|41828.1|41808.1|41785.6|41765.6|31
1732002000000|2024-11-19 07:40:00|41825.2|41805.2|41830|41810|41830.2|41810.2|41815.2|41795.2|32
1732002300000|2024-11-19 07:45:00|41830.2|41810.2|41755.2|41735.2|41830.2|41810.2|41752.9|41732.9|61
1732002600000|2024-11-19 07:50:00|41755.4|41735.4|41760.4|41740.4|41782.3|41762.3|41747.9|41727.9|21
1732002900000|2024-11-19 07:55:00|41760.2|41740.2|41785|41765|41785.2|41765.2|41725.4|41705.4|96
1732003200000|2024-11-19 08:00:00|41787.3|41767.3|41876.1|41856.1|41895.9|41875.9|41757.9|41737.9|225
1732003500000|2024-11-19 08:05:00|41876.3|41856.3|41895.9|41875.9|41925.7|41905.7|41860.5|41840.5|108
1732003800000|2024-11-19 08:10:00|41896.1|41876.1|41806.3|41786.3|41910.9|41890.9|41778.2|41758.2|89
1732004100000|2024-11-19 08:15:00|41806.1|41786.1|41793.6|41773.6|41855.9|41835.9|41781.3|41761.3|90
1732004400000|2024-11-19 08:20:00|41791.3|41771.3|41865.7|41845.7|41886.4|41866.4|41791.3|41771.3|62
1732004700000|2024-11-19 08:25:00|41861.2|41841.2|41780.8|41760.8|41865.9|41845.9|41775.8|41755.8|71
1732005000000|2024-11-19 08:30:00|41781|41761|41696|41676|41790.8|41770.8|41683.9|41663.9|164
1732005300000|2024-11-19 08:35:00|41696.2|41676.2|41585.6|41565.6|41701.4|41681.4|41570.8|41550.8|266
1732005600000|2024-11-19 08:40:00|41590.6|41570.6|41615.2|41595.2|41635.2|41615.2|41567.7|41547.7|271
1732005900000|2024-11-19 08:45:00|41617.5|41597.5|41689.6|41669.6|41705.2|41685.2|41617.5|41597.5|179
1732006200000|2024-11-19 08:50:00|41687.1|41667.1|41589.4|41569.4|41689.4|41669.4|41579.6|41559.6|141
1732006500000|2024-11-19 08:55:00|41589.6|41569.6|41649.4|41629.4|41654.4|41634.4|41569.8|41549.8|108
1732006800000|2024-11-19 09:00:00|41644.8|41624.8|41714.4|41694.4|41744|41724|41622.1|41602.1|308
1732007100000|2024-11-19 09:05:00|41712.1|41692.1|41714.4|41694.4|41786.5|41766.5|41694|41674|138
1732007400000|2024-11-19 09:10:00|41716.9|41696.9|41754.9|41734.9|41782.4|41762.4|41702.2|41682.2|134
1732007700000|2024-11-19 09:15:00|41754.7|41734.7|41694.1|41674.1|41774.5|41754.5|41674.1|41654.1|164
1732008000000|2024-11-19 09:20:00|41694.3|41674.3|41601.2|41581.2|41696.8|41676.8|41601.2|41581.2|209
1732008300000|2024-11-19 09:25:00|41601|41581|41608.7|41588.7|41628.7|41608.7|41563.7|41543.7|190
1732008600000|2024-11-19 09:30:00|41606|41586|41553.7|41533.7|41606|41586|41481.2|41461.2|376
1732008900000|2024-11-19 09:35:00|41551.4|41531.4|41577.9|41557.9|41623.5|41603.5|41538.7|41518.7|118
1732009200000|2024-11-19 09:40:00|41573.3|41553.3|41493.3|41473.3|41576|41556|41493.3|41473.3|281
1732009500000|2024-11-19 09:45:00|41490.6|41470.6|41448.4|41428.4|41507.7|41487.7|41437.9|41417.9|311
1732009800000|2024-11-19 09:50:00|41452.9|41432.9|41507.8|41487.8|41530.5|41510.5|41447.9|41427.9|166
1732010100000|2024-11-19 09:55:00|41505.3|41485.3|41477.6|41457.6|41537.8|41517.8|41474.9|41454.9|136
1732010400000|2024-11-19 10:00:00|41475.1|41455.1|41508|41488|41528.2|41508.2|41450.5|41430.5|229
1732010700000|2024-11-19 10:05:00|41503|41483|41517.6|41497.6|41533|41513|41480.9|41460.9|100
1732011000000|2024-11-19 10:10:00|41513|41493|41506|41486|41513.2|41493.2|41460.3|41440.3|65
1732011300000|2024-11-19 10:15:00|41508.2|41488.2|41508.5|41488.5|41543.1|41523.1|41488|41468|68
1732011600000|2024-11-19 10:20:00|41508.3|41488.3|41518.5|41498.5|41523.7|41503.7|41493.5|41473.5|67
1732011900000|2024-11-19 10:25:00|41518.3|41498.3|41488.5|41468.5|41533.7|41513.7|41478.9|41458.9|61
1732012200000|2024-11-19 10:30:00|41486.2|41466.2|41460|41440|41488.7|41468.7|41435.6|41415.6|157
1732012500000|2024-11-19 10:35:00|41462.3|41442.3|41483.1|41463.1|41493.1|41473.1|41457.9|41437.9|107
1732012800000|2024-11-19 10:40:00|41487.7|41467.7|41455.7|41435.7|41492.7|41472.7|41433.1|41413.1|75
1732013100000|2024-11-19 10:45:00|41451.1|41431.1|41485.9|41465.9|41490.5|41470.5|41448.6|41428.6|55
1732013400000|2024-11-19 10:50:00|41488.2|41468.2|41469.4|41449.4|41506.5|41486.5|41464.4|41444.4|99
1732013700000|2024-11-19 10:55:00|41467.1|41447.1|41474.4|41454.4|41484.2|41464.2|41439.4|41419.4|51
1732014000000|2024-11-19 11:00:00|41474.2|41454.2|41463.9|41443.9|41496.7|41476.7|41463.8|41443.8|106
1732014300000|2024-11-19 11:05:00|41461.6|41441.6|41488.7|41468.7|41488.7|41468.7|41451.4|41431.4|39
1732014600000|2024-11-19 11:10:00|41488.9|41468.9|41496.4|41476.4|41498.7|41478.7|41468.7|41448.7|42
1732014900000|2024-11-19 11:15:00|41493.9|41473.9|41456.2|41436.2|41498.9|41478.9|41451.6|41431.6|57
1732015200000|2024-11-19 11:20:00|41456|41436|41473.3|41453.3|41476.2|41456.2|41453.7|41433.7|43
1732015500000|2024-11-19 11:25:00|41473.1|41453.1|41430.8|41410.8|41476|41456|41420.8|41400.8|77
1732015800000|2024-11-19 11:30:00|41430.6|41410.6|41403.6|41383.6|41433.3|41413.3|41401.3|41381.3|140
1732016100000|2024-11-19 11:35:00|41393.4|41373.4|41390.5|41370.5|41400.1|41380.1|41370.4|41350.4|369
1732016400000|2024-11-19 11:40:00|41390.3|41370.3|41435.1|41415.1|41455.5|41435.5|41390.3|41370.3|111
1732016700000|2024-11-19 11:45:00|41432.8|41412.8|41433.4|41413.4|41460.5|41440.5|41425.1|41405.1|91
1732017000000|2024-11-19 11:50:00|41435.7|41415.7|41455.9|41435.9|41455.9|41435.9|41428.2|41408.2|73
1732017300000|2024-11-19 11:55:00|41458.2|41438.2|41450.9|41430.9|41468.4|41448.4|41445.9|41425.9|70
1732017600000|2024-11-19 12:00:00|41450.7|41430.7|41498.5|41478.5|41503.7|41483.7|41450.7|41430.7|194
1732017900000|2024-11-19 12:05:00|41496.2|41476.2|41509.3|41489.3|41518.7|41498.7|41483.5|41463.5|189
1732018200000|2024-11-19 12:10:00|41511.6|41491.6|41533.9|41513.9|41533.9|41513.9|41499.3|41479.3|106
1732018500000|2024-11-19 12:15:00|41531.6|41511.6|41521.6|41501.6|41546.6|41526.6|41516.6|41496.6|100
1732018800000|2024-11-19 12:20:00|41523.9|41503.9|41534.2|41514.2|41543.9|41523.9|41521.4|41501.4|50
1732019100000|2024-11-19 12:25:00|41534|41514|41529|41509|41564.2|41544.2|41529|41509|89
1732019400000|2024-11-19 12:30:00|41526.7|41506.7|41483.1|41463.1|41551.9|41531.9|41475.4|41455.4|302
1732019700000|2024-11-19 12:35:00|41485.4|41465.4|41480.8|41460.8|41522.7|41502.7|41480.8|41460.8|165
1732020000000|2024-11-19 12:40:00|41481|41461|41484.8|41464.8|41503.1|41483.1|41468.1|41448.1|157
1732020300000|2024-11-19 12:45:00|41484.6|41464.6|41499.9|41479.9|41499.9|41479.9|41469.6|41449.6|127
1732020600000|2024-11-19 12:50:00|41499.7|41479.7|41519.9|41499.9|41527.2|41507.2|41484.7|41464.7|84
1732020900000|2024-11-19 12:55:00|41519.7|41499.7|41530.1|41510.1|41537.6|41517.6|41517.6|41497.6|166
1732021200000|2024-11-19 13:00:00|41525.3|41505.3|41516.2|41496.2|41559.5|41539.5|41495.1|41475.1|733
1732021500000|2024-11-19 13:05:00|41516.4|41496.4|41493.7|41473.7|41531.4|41511.4|41480.8|41460.8|235
1732021800000|2024-11-19 13:10:00|41494.1|41474.1|41504.9|41484.9|41521.8|41501.8|41481.4|41461.4|357
1732022100000|2024-11-19 13:15:00|41505|41485|41462.5|41442.5|41507.5|41487.5|41452.5|41432.5|225
1732022400000|2024-11-19 13:20:00|41464.8|41444.8|41528.7|41508.7|41530.8|41510.8|41437.5|41417.5|296
1732022700000|2024-11-19 13:25:00|41528.5|41508.5|41511.2|41491.2|41533.5|41513.5|41498.7|41478.7|200
1732023000000|2024-11-19 13:30:00|41511|41491|41553.5|41533.5|41568.3|41548.3|41503.5|41483.5|176
1732023300000|2024-11-19 13:35:00|41553.3|41533.3|41577.9|41557.9|41583.1|41563.1|41520.6|41500.6|198
1732023600000|2024-11-19 13:40:00|41575.6|41555.6|41563|41543|41615.9|41595.9|41555.5|41535.5|187
1732023900000|2024-11-19 13:45:00|41562.8|41542.8|41528|41508|41568|41548|41507.6|41487.6|162
1732024200000|2024-11-19 13:50:00|41530.3|41510.3|41548|41528|41591.1|41571.1|41523|41503|151
1732024500000|2024-11-19 13:55:00|41547.8|41527.8|41553.2|41533.2|41568|41548|41540.7|41520.7|111
1732024800000|2024-11-19 14:00:00|41553|41533|41528.6|41508.6|41566.3|41546.3|41520.5|41500.5|205
1732025100000|2024-11-19 14:05:00|41528.8|41508.8|41589.3|41569.3|41611.6|41591.6|41523.4|41503.4|264
1732025400000|2024-11-19 14:10:00|41586.8|41566.8|41581.8|41561.8|41599.1|41579.1|41546.4|41526.4|156
1732025700000|2024-11-19 14:15:00|41579.3|41559.3|41489.1|41469.1|41581.6|41561.6|41479.1|41459.1|206
1732026000000|2024-11-19 14:20:00|41491.4|41471.4|41466.4|41446.4|41516.6|41496.6|41466.4|41446.4|192
1732026300000|2024-11-19 14:25:00|41464.1|41444.1|41524.5|41504.5|41529.1|41509.1|41456.6|41436.6|413
1732026600000|2024-11-19 14:30:00|41526.8|41506.8|41599.8|41579.8|41604.4|41584.4|41524.3|41504.3|314
1732026900000|2024-11-19 14:35:00|41599.6|41579.6|41592.5|41572.5|41599.6|41579.6|41542.1|41522.1|161
1732027200000|2024-11-19 14:40:00|41594.8|41574.8|41610.2|41590.2|41632.5|41612.5|41580.4|41560.4|316
1732027500000|2024-11-19 14:45:00|41610.4|41590.4|41568.5|41548.5|41620.2|41600.2|41562.9|41542.9|360
1732027800000|2024-11-19 14:50:00|41568.3|41548.3|41555.8|41535.8|41586|41566|41545.6|41525.6|264
1732028100000|2024-11-19 14:55:00|41560.8|41540.8|41547.3|41527.3|41576|41556|41520.4|41500.4|240
1732028400000|2024-11-19 15:00:00|41545|41525|41530.7|41510.7|41550.7|41530.7|41505.6|41485.6|351
1732028700000|2024-11-19 15:05:00|41530.9|41510.9|41517.6|41497.6|41541.1|41521.1|41505.5|41485.5|306
1732029000000|2024-11-19 15:10:00|41517.8|41497.8|41540.3|41520.3|41540.3|41520.3|41502.6|41482.6|243
1732029300000|2024-11-19 15:15:00|41540.5|41520.5|41515.1|41495.1|41545.5|41525.5|41482.6|41462.6|253
1732029600000|2024-11-19 15:20:00|41510.3|41490.3|41563.6|41543.6|41568.4|41548.4|41500.3|41480.3|203
1732029900000|2024-11-19 15:25:00|41565.9|41545.9|41596.7|41576.7|41596.7|41576.7|41551.1|41531.1|318
1732030200000|2024-11-19 15:30:00|41596.5|41576.5|41581.6|41561.6|41604.3|41584.3|41551.6|41531.6|314
1732030500000|2024-11-19 15:35:00|41581.2|41561.2|41658|41638|41658.2|41638.2|41556.2|41536.2|712
1732030800000|2024-11-19 15:40:00|41658.2|41638.2|41678.2|41658.2|41703.8|41683.8|41638|41618|561
1732031100000|2024-11-19 15:45:00|41673.2|41653.2|41603|41583|41693.2|41673.2|41600.1|41580.1|304
1732031400000|2024-11-19 15:50:00|41603.2|41583.2|41574.9|41554.9|41613.2|41593.2|41565.5|41545.5|431
1732031700000|2024-11-19 15:55:00|41572.6|41552.6|41608.2|41588.2|41613|41593|41570.3|41550.3|203
1732032000000|2024-11-19 16:00:00|41610.5|41590.5|41626.2|41606.2|41638.7|41618.7|41595.7|41575.7|206
1732032300000|2024-11-19 16:05:00|41623.7|41603.7|41686.7|41666.7|41723.8|41703.8|41621.2|41601.2|802
1732032600000|2024-11-19 16:10:00|41686.5|41666.5|41695.7|41675.7|41720.9|41700.9|41675.7|41655.7|324
1732032900000|2024-11-19 16:15:00|41695.5|41675.5|41754|41734|41754|41734|41695.5|41675.5|445
1732033200000|2024-11-19 16:20:00|41753.8|41733.8|41741.7|41721.7|41774|41754|41716.1|41696.1|410
1732033500000|2024-11-19 16:25:00|41739.4|41719.4|41759.8|41739.8|41769.8|41749.8|41724.2|41704.2|300
1732033800000|2024-11-19 16:30:00|41754.8|41734.8|41694.4|41674.4|41770.4|41750.4|41694.2|41674.2|556
1732034100000|2024-11-19 16:35:00|41699|41679|41681.5|41661.5|41699|41679|41671.5|41651.5|169
1732034400000|2024-11-19 16:40:00|41679|41659|41675.4|41655.4|41684.1|41664.1|41670.8|41650.8|283
1732034700000|2024-11-19 16:45:00|41675|41655|41717.9|41697.9|41732.7|41712.7|41666.5|41646.5|359
1732035000000|2024-11-19 16:50:00|41715.6|41695.6|41728.1|41708.1|41755.4|41735.4|41707.5|41687.5|181
1732035300000|2024-11-19 16:55:00|41727.9|41707.9|41747.9|41727.9|41758.1|41738.1|41717.9|41697.9|153
1732035600000|2024-11-19 17:00:00|41748.1|41728.1|41805.8|41785.8|41813.3|41793.3|41743.1|41723.1|291
1732035900000|2024-11-19 17:05:00|41805.6|41785.6|41813.1|41793.1|41825.6|41805.6|41803.3|41783.3|227
1732036200000|2024-11-19 17:10:00|41810.6|41790.6|41830.7|41810.7|41835.7|41815.7|41800.7|41780.7|86
1732036500000|2024-11-19 17:15:00|41830.9|41810.9|41839|41819|41843.8|41823.8|41808.4|41788.4|177
1732036800000|2024-11-19 17:20:00|41836.7|41816.7|41816.3|41796.3|41836.7|41816.7|41795.9|41775.9|108
1732037100000|2024-11-19 17:25:00|41818.6|41798.6|41828.6|41808.6|41846.3|41826.3|41813.6|41793.6|180
1732037400000|2024-11-19 17:30:00|41825.9|41805.9|41816.3|41796.3|41841.3|41821.3|41813|41793|234
1732037700000|2024-11-19 17:35:00|41816.1|41796.1|41815.9|41795.9|41818.2|41798.2|41795.5|41775.5|161
1732038000000|2024-11-19 17:40:00|41815.7|41795.7|41793.1|41773.1|41815.9|41795.9|41782.9|41762.9|152
1732038300000|2024-11-19 17:45:00|41795.4|41775.4|41810.8|41790.8|41811.2|41791.2|41792.9|41772.9|174
1732038600000|2024-11-19 17:50:00|41811|41791|41806|41786|41826|41806|41803.9|41783.9|202
1732038900000|2024-11-19 17:55:00|41803.7|41783.7|41788.9|41768.9|41818.5|41798.5|41781.2|41761.2|664
1732039200000|2024-11-19 18:00:00|41784.1|41764.1|41736|41716|41784.1|41764.1|41723.3|41703.3|420
1732039500000|2024-11-19 18:05:00|41735.8|41715.8|41776.2|41756.2|41778.7|41758.7|41735.8|41715.8|136
1732039800000|2024-11-19 18:10:00|41778.7|41758.7|41790.6|41770.6|41798.3|41778.3|41776.4|41756.4|117
1732040100000|2024-11-19 18:15:00|41790.7|41770.7|41795.1|41775.1|41797|41777|41782.8|41762.8|74
1732040400000|2024-11-19 18:20:00|41794.9|41774.9|41789.9|41769.9|41804.7|41784.7|41784.9|41764.9|77
1732040700000|2024-11-19 18:25:00|41790.1|41770.1|41799.5|41779.5|41804.7|41784.7|41784.9|41764.9|67
1732041000000|2024-11-19 18:30:00|41797|41777|41796.6|41776.6|41799.7|41779.7|41787.2|41767.2|48
1732041300000|2024-11-19 18:35:00|41794.3|41774.3|41841.3|41821.3|41843.8|41823.8|41794.1|41774.1|125
1732041600000|2024-11-19 18:40:00|41839|41819|41843.6|41823.6|41851.3|41831.3|41834|41814|89
1732041900000|2024-11-19 18:45:00|41843.8|41823.8|41836.7|41816.7|41846.3|41826.3|41829.2|41809.2|61
1732042200000|2024-11-19 18:50:00|41834.2|41814.2|41846.7|41826.7|41861.7|41841.7|41827.1|41807.1|124
1732042500000|2024-11-19 18:55:00|41849.2|41829.2|41864.2|41844.2|41869|41849|41839.2|41819.2|95
1732042800000|2024-11-19 19:00:00|41864|41844|41897.5|41877.5|41899.6|41879.6|41864|41844|98
1732043100000|2024-11-19 19:05:00|41900|41880|41912.5|41892.5|41917.1|41897.1|41897.7|41877.7|54
1732043400000|2024-11-19 19:10:00|41912.7|41892.7|41937.7|41917.7|41942.9|41922.9|41907.5|41887.5|149
1732043700000|2024-11-19 19:15:00|41935.2|41915.2|41920.3|41900.3|41935.2|41915.2|41907.9|41887.9|139
1732044000000|2024-11-19 19:20:00|41920.5|41900.5|41945.7|41925.7|41950.9|41930.9|41920.5|41900.5|159
1732044300000|2024-11-19 19:25:00|41943.4|41923.4|41925.9|41905.9|41948.2|41928.2|41923.4|41903.4|47
1732044600000|2024-11-19 19:30:00|41928.2|41908.2|41918.6|41898.6|41936.1|41916.1|41911.3|41891.3|80
1732044900000|2024-11-19 19:35:00|41916.1|41896.1|41923.8|41903.8|41933.4|41913.4|41913.8|41893.8|56
1732045200000|2024-11-19 19:40:00|41923.6|41903.6|41928.6|41908.6|41930.9|41910.9|41921.1|41901.1|40
1732045500000|2024-11-19 19:45:00|41930.9|41910.9|41958.6|41938.6|41958.6|41938.6|41928.8|41908.8|83
1732045800000|2024-11-19 19:50:00|41958.8|41938.8|41966.5|41946.5|41968.8|41948.8|41958.6|41938.6|105
1732046100000|2024-11-19 19:55:00|41968.8|41948.8|41971.2|41951.2|41986|41966|41966.3|41946.3|99
1732046400000|2024-11-19 20:00:00|41971|41951|41986.4|41966.4|41991|41971|41968.7|41948.7|99
1732046700000|2024-11-19 20:05:00|41986.6|41966.6|42014.1|41994.1|42026.2|42006.2|41986.6|41966.6|232
1732047000000|2024-11-19 20:10:00|42011.8|41991.8|42046.6|42026.6|42048.9|42028.9|42011.8|41991.8|168
1732047300000|2024-11-19 20:15:00|42046.8|42026.8|42029.1|42009.1|42056.6|42036.6|42019.5|41999.5|143
1732047600000|2024-11-19 20:20:00|42026.8|42006.8|42014.7|41994.7|42034.3|42014.3|42014.7|41994.7|102
1732047900000|2024-11-19 20:25:00|42017|41997|41996.8|41976.8|42019.1|41999.1|41991.4|41971.4|75
1732048200000|2024-11-19 20:30:00|41997|41977|42007.2|41987.2|42009.7|41989.7|41984.5|41964.5|73
1732048500000|2024-11-19 20:35:00|42009.5|41989.5|42022.3|42002.3|42027.3|42007.3|42007.2|41987.2|73
1732048800000|2024-11-19 20:40:00|42022.5|42002.5|42030.4|42010.4|42037.3|42017.3|42022.3|42002.3|95
1732049100000|2024-11-19 20:45:00|42032.7|42012.7|42045|42025|42052.3|42032.3|42030|42010|79
1732049400000|2024-11-19 20:50:00|42042.5|42022.5|42037.7|42017.7|42050|42030|42035.2|42015.2|95
1732049700000|2024-11-19 20:55:00|42035.4|42015.4|42025.2|42005.2|42040|42020|42017.9|41997.9|103
1732050000000|2024-11-19 21:00:00|42025|42005|42024.8|42004.8|42030|42010|42017.7|41997.7|91
1732050300000|2024-11-19 21:05:00|42024.6|42004.6|42032.2|42012.2|42034.8|42014.8|42020|42000|58
1732050600000|2024-11-19 21:10:00|42027.5|42007.5|42034.7|42014.7|42034.7|42014.7|42027.3|42007.3|47
1732050900000|2024-11-19 21:15:00|42034.9|42014.9|42030.1|42010.1|42037.4|42017.4|42022.4|42002.4|37
1732051200000|2024-11-19 21:20:00|42027.8|42007.8|42055.1|42035.1|42055.3|42035.3|42027.8|42007.8|56
1732051500000|2024-11-19 21:25:00|42057.6|42037.6|42044.9|42024.9|42060.1|42040.1|42042|42022|59
1732051800000|2024-11-19 21:30:00|42044.7|42024.7|42049.5|42029.5|42062|42042|42044.7|42024.7|45
1732052100000|2024-11-19 21:35:00|42049.7|42029.7|42054.7|42034.7|42054.7|42034.7|42037.2|42017.2|58
1732052400000|2024-11-19 21:40:00|42052.4|42032.4|42070.3|42050.3|42070.3|42050.3|42052.2|42032.2|56
1732052700000|2024-11-19 21:45:00|42067.8|42047.8|42098|42078|42102.5|42082.5|42067.8|42047.8|149
1732053000000|2024-11-19 21:50:00|42097.8|42077.8|42090.4|42070.4|42105.4|42085.4|42085.5|42065.5|119
1732053300000|2024-11-19 21:55:00|42090.2|42070.2|42045.2|42025.2|42090.2|42070.2|42042.5|42022.5|35
1732057200000|2024-11-19 23:00:00|42047.5|42027.5|42107.9|42087.9|42115.6|42095.6|42045.2|42025.2|167
1732057500000|2024-11-19 23:05:00|42107.5|42087.5|42087.9|42067.9|42107.7|42087.7|42075.4|42055.4|26
1732057800000|2024-11-19 23:10:00|42090.2|42070.2|42085.2|42065.2|42095.6|42075.6|42078.3|42058.3|34
1732058100000|2024-11-19 23:15:00|42085.4|42065.4|42075.4|42055.4|42090.2|42070.2|42072.9|42052.9|47
1732058400000|2024-11-19 23:20:00|42075.2|42055.2|42077.9|42057.9|42080.2|42060.2|42055.8|42035.8|31
1732058700000|2024-11-19 23:25:00|42080.2|42060.2|42080.8|42060.8|42080.8|42060.8|42075.4|42055.4|12
1732059000000|2024-11-19 23:30:00|42083.1|42063.1|42068.3|42048.3|42083.1|42063.1|42063.3|42043.3|28
1732059300000|2024-11-19 23:35:00|42073.5|42053.5|42073.5|42053.5|42090.8|42070.8|42073.3|42053.3|27
1732059600000|2024-11-19 23:40:00|42075.9|42055.9|42082.8|42062.8|42082.8|42062.8|42070.5|42050.5|18
1732059900000|2024-11-19 23:45:00|42083.2|42063.2|42085.3|42065.3|42090.1|42070.1|42078|42058|11
1732060200000|2024-11-19 23:50:00|42085.1|42065.1|42064.9|42044.9|42085.3|42065.3|42060.1|42040.1|64
1732060500000|2024-11-19 23:55:00|42067.3|42047.3|42067.1|42047.1|42072.1|42052.1|42055|42035|46
1732060800000|2024-11-20 00:00:00|42069.4|42049.4|42099.2|42079.2|42101.9|42081.9|42069.4|42049.4|57
1732061100000|2024-11-20 00:05:00|42099|42079|42116.4|42096.4|42116.4|42096.4|42094.2|42074.2|32
1732061400000|2024-11-20 00:10:00|42116|42096|42096.6|42076.6|42118.5|42098.5|42096.6|42076.6|40
1732061700000|2024-11-20 00:15:00|42094.2|42074.2|42108.9|42088.9|42108.9|42088.9|42089.3|42069.3|21
1732062000000|2024-11-20 00:20:00|42108.7|42088.7|42106.4|42086.4|42108.9|42088.9|42099.1|42079.1|18
1732062300000|2024-11-20 00:25:00|42103.9|42083.9|42077|42057|42103.9|42083.9|42074.5|42054.5|28
1732062600000|2024-11-20 00:30:00|42074.7|42054.7|42085.9|42065.9|42086.1|42066.1|42064.9|42044.9|37
1732062900000|2024-11-20 00:35:00|42086.1|42066.1|42068.8|42048.8|42086.1|42066.1|42066.4|42046.4|61
1732063200000|2024-11-20 00:40:00|42068.6|42048.6|42064|42044|42068.6|42048.6|42058.8|42038.8|36
1732063500000|2024-11-20 00:45:00|42063.8|42043.8|42054.2|42034.2|42068.8|42048.8|42051.9|42031.9|41
1732063800000|2024-11-20 00:50:00|42054|42034|42051.9|42031.9|42061.7|42041.7|42044.2|42024.2|71
1732064100000|2024-11-20 00:55:00|42052.1|42032.1|42006.5|41986.5|42052.1|42032.1|41989.6|41969.6|227
1732064400000|2024-11-20 01:00:00|42004|41984|41993.8|41973.8|42026.1|42006.1|41938.4|41918.4|549
1732064700000|2024-11-20 01:05:00|41994|41974|41993.8|41973.8|42003.4|41983.4|41976.3|41956.3|170
1732065000000|2024-11-20 01:10:00|41998.8|41978.8|41963.3|41943.3|42003.8|41983.8|41951.5|41931.5|161
1732065300000|2024-11-20 01:15:00|41960.9|41940.9|41973.8|41953.8|41990.8|41970.8|41955.9|41935.9|116
1732065600000|2024-11-20 01:20:00|41971.3|41951.3|41976|41956|41976|41956|41953.8|41933.8|75
1732065900000|2024-11-20 01:25:00|41976.2|41956.2|41975.6|41955.6|42006.2|41986.2|41958.8|41938.8|120
1732066200000|2024-11-20 01:30:00|41973.3|41953.3|41998.7|41978.7|42003.7|41983.7|41958.5|41938.5|83
1732066500000|2024-11-20 01:35:00|42001.2|41981.2|42033.9|42013.9|42038.9|42018.9|41981|41961|103
1732066800000|2024-11-20 01:40:00|42036.4|42016.4|42031.8|42011.8|42051.2|42031.2|42023.7|42003.7|48
1732067100000|2024-11-20 01:45:00|42031.6|42011.6|42041.2|42021.2|42053.9|42033.9|42028.9|42008.9|46
1732067400000|2024-11-20 01:50:00|42038.9|42018.9|42033.7|42013.7|42056.2|42036.2|42021.4|42001.4|72
1732067700000|2024-11-20 01:55:00|42031.4|42011.4|42038.8|42018.8|42045.9|42025.9|42001.3|41981.3|98
1732068000000|2024-11-20 02:00:00|42041.1|42021.1|42016.3|41996.3|42058.8|42038.8|42013.8|41993.8|75
1732068300000|2024-11-20 02:05:00|42014|41994|42014.5|41994.5|42044.2|42024.2|42009.4|41989.4|82
1732068600000|2024-11-20 02:10:00|42014.4|41994.4|42097.2|42077.2|42099.7|42079.7|42011.9|41991.9|178
1732068900000|2024-11-20 02:15:00|42097.1|42077.1|42092.3|42072.3|42097.1|42077.1|42077.2|42057.2|35
1732069200000|2024-11-20 02:20:00|42094.8|42074.8|42072.1|42052.1|42094.8|42074.8|42064.6|42044.6|39
1732069500000|2024-11-20 02:25:00|42074.4|42054.4|42092.1|42072.1|42096.9|42076.9|42072.1|42052.1|53
1732069800000|2024-11-20 02:30:00|42094.4|42074.4|42082.1|42062.1|42104.8|42084.8|42077.1|42057.1|155
1732070100000|2024-11-20 02:35:00|42082.3|42062.3|42092.1|42072.1|42106.9|42086.9|42082.3|42062.3|33
1732070400000|2024-11-20 02:40:00|42089.8|42069.8|42079.5|42059.5|42094.8|42074.8|42072.1|42052.1|68
1732070700000|2024-11-20 02:45:00|42077.1|42057.1|42100|42080|42121.8|42101.8|42071.8|42051.8|109
1732071000000|2024-11-20 02:50:00|42102.3|42082.3|42109.7|42089.7|42116.6|42096.6|42084.7|42064.7|54
1732071300000|2024-11-20 02:55:00|42109.5|42089.5|42117|42097|42124.5|42104.5|42099.7|42079.7|34
1732071600000|2024-11-20 03:00:00|42112.4|42092.4|42127.4|42107.4|42129.9|42109.9|42107.2|42087.2|95
1732071900000|2024-11-20 03:05:00|42127.2|42107.2|42107.4|42087.4|42142.2|42122.2|42107.2|42087.2|100
1732072200000|2024-11-20 03:10:00|42109.7|42089.7|42092|42072|42109.9|42089.9|42087.4|42067.4|31
1732072500000|2024-11-20 03:15:00|42091.9|42071.9|42097.2|42077.2|42106.9|42086.9|42087.4|42067.4|54
1732072800000|2024-11-20 03:20:00|42094.9|42074.9|42084.9|42064.9|42097.4|42077.4|42084.9|42064.9|44
1732073100000|2024-11-20 03:25:00|42082.4|42062.4|42054.8|42034.8|42084.9|42064.9|42044.8|42024.8|97
1732073400000|2024-11-20 03:30:00|42052.5|42032.5|42047.5|42027.5|42059.8|42039.8|42027.3|42007.3|53
1732073700000|2024-11-20 03:35:00|42047.3|42027.3|42045|42025|42050|42030|42037.7|42017.7|23
1732074000000|2024-11-20 03:40:00|42042.7|42022.7|42050|42030|42055|42035|42035|42015|23
1732074300000|2024-11-20 03:45:00|42052.3|42032.3|42050|42030|42052.5|42032.5|42037.5|42017.5|27
1732074600000|2024-11-20 03:50:00|42047.7|42027.7|42042.3|42022.3|42047.7|42027.7|42020.2|42000.2|55
1732074900000|2024-11-20 03:55:00|42042.2|42022.2|42035|42015|42042.3|42022.3|42032.5|42012.5|37
1732075200000|2024-11-20 04:00:00|42037.5|42017.5|42027.5|42007.5|42039.9|42019.9|42027.4|42007.4|25
1732075500000|2024-11-20 04:05:00|42027.4|42007.4|42037.6|42017.6|42037.6|42017.6|42024.9|42004.9|15
1732075800000|2024-11-20 04:10:00|42035.2|42015.2|42050.1|42030.1|42064.9|42044.9|42035.2|42015.2|53
1732076100000|2024-11-20 04:15:00|42049.9|42029.9|42062.6|42042.6|42069.9|42049.9|42045.3|42025.3|16
1732076400000|2024-11-20 04:20:00|42060.3|42040.3|42057|42037|42066.7|42046.7|42052.6|42032.6|14
1732076700000|2024-11-20 04:25:00|42057.1|42037.1|42059.9|42039.9|42062.4|42042.4|42057.1|42037.1|16
1732077000000|2024-11-20 04:30:00|42059.7|42039.7|42047.4|42027.4|42067.3|42047.3|42047.4|42027.4|25
1732077300000|2024-11-20 04:35:00|42049.9|42029.9|42065|42045|42065|42045|42047.6|42027.6|9
1732077600000|2024-11-20 04:40:00|42065.1|42045.1|42075|42055|42075|42055|42062.7|42042.7|44
1732077900000|2024-11-20 04:45:00|42074.8|42054.8|42087.3|42067.3|42094.8|42074.8|42072.5|42052.5|31
1732078200000|2024-11-20 04:50:00|42085|42065|42082.7|42062.7|42085|42065|42077.5|42057.5|25
1732078500000|2024-11-20 04:55:00|42085|42065|42072.7|42052.7|42087.7|42067.7|42072.7|42052.7|23
1732078800000|2024-11-20 05:00:00|42072.5|42052.5|42027.7|42007.7|42072.5|42052.5|42027.7|42007.7|113
1732079100000|2024-11-20 05:05:00|42027.9|42007.9|42054.9|42034.9|42054.9|42034.9|42027.9|42007.9|15
1732079400000|2024-11-20 05:10:00|42055|42035|42077.7|42057.7|42082|42062|42047.6|42027.6|98
1732079700000|2024-11-20 05:15:00|42080.2|42060.2|42079.7|42059.7|42107.2|42087.2|42069.9|42049.9|100
1732080000000|2024-11-20 05:20:00|42079.9|42059.9|42089.7|42069.7|42097.2|42077.2|42075.1|42055.1|20
1732080300000|2024-11-20 05:25:00|42089.9|42069.9|42077.4|42057.4|42109.7|42089.7|42074.9|42054.9|40
1732080600000|2024-11-20 05:30:00|42082.6|42062.6|42032.6|42012.6|42086.7|42066.7|42032.6|42012.6|108
1732080900000|2024-11-20 05:35:00|42032.4|42012.4|42030.5|42010.5|42047.6|42027.6|42017.6|41997.6|53
1732081200000|2024-11-20 05:40:00|42032.8|42012.8|42027.8|42007.8|42042.8|42022.8|42020.3|42000.3|24
1732081500000|2024-11-20 05:45:00|42030.1|42010.1|41997.8|41977.8|42032.8|42012.8|41995.3|41975.3|62
1732081800000|2024-11-20 05:50:00|41997.7|41977.7|41967.9|41947.9|42017.7|41997.7|41965.2|41945.2|90
1732082100000|2024-11-20 05:55:00|41968|41948|41967.7|41947.7|41982.9|41962.9|41957.7|41937.7|54
1732082400000|2024-11-20 06:00:00|41967.5|41947.5|41970.4|41950.4|41977.7|41957.7|41915.4|41895.4|144
1732082700000|2024-11-20 06:05:00|41970.2|41950.2|41972.7|41952.7|41997.7|41977.7|41960.6|41940.6|73
1732083000000|2024-11-20 06:10:00|41972.5|41952.5|41987.7|41967.7|42022.4|42002.4|41967.7|41947.7|66
1732083300000|2024-11-20 06:15:00|41987.9|41967.9|41997.6|41977.6|42005.1|41985.1|41975.2|41955.2|44
1732083600000|2024-11-20 06:20:00|41995.2|41975.2|42017.9|41997.9|42025.3|42005.3|41980.1|41960.1|27
1732083900000|2024-11-20 06:25:00|42020.3|42000.3|42055.3|42035.3|42075.5|42055.5|42010.4|41990.4|75
1732084200000|2024-11-20 06:30:00|42053|42033|42089.9|42069.9|42100.1|42080.1|42053|42033|130
1732084500000|2024-11-20 06:35:00|42092.2|42072.2|42136.3|42116.3|42138.8|42118.8|42080.1|42060.1|72
1732084800000|2024-11-20 06:40:00|42134|42114|42129.2|42109.2|42149.2|42129.2|42121.7|42101.7|75
1732085100000|2024-11-20 06:45:00|42129.4|42109.4|42086.7|42066.7|42137.1|42117.1|42079.4|42059.4|82
1732085400000|2024-11-20 06:50:00|42089.2|42069.2|42069.1|42049.1|42091.6|42071.6|42056.6|42036.6|56
1732085700000|2024-11-20 06:55:00|42066.7|42046.7|42037.3|42017.3|42069.2|42049.2|42027.1|42007.1|102
1732086000000|2024-11-20 07:00:00|42039.6|42019.6|42071.6|42051.6|42089.1|42069.1|42012.1|41992.1|97
1732086300000|2024-11-20 07:05:00|42069.3|42049.3|42049.7|42029.7|42084.5|42064.5|42049.6|42029.6|47
1732086600000|2024-11-20 07:10:00|42052.2|42032.2|42031.6|42011.6|42062|42042|42021.4|42001.4|49
1732086900000|2024-11-20 07:15:00|42033.9|42013.9|42031.6|42011.6|42053.8|42033.8|42029.3|42009.3|50
1732087200000|2024-11-20 07:20:00|42034|42014|42050.9|42030.9|42063.6|42043.6|42031.6|42011.6|43
1732087500000|2024-11-20 07:25:00|42053.2|42033.2|42005.9|41985.9|42056.3|42036.3|41998.1|41978.1|42
1732087800000|2024-11-20 07:30:00|42008.3|41988.3|42011.5|41991.5|42026|42006|41980.8|41960.8|80
1732088100000|2024-11-20 07:35:00|42013.8|41993.8|42046|42026|42056.1|42036.1|42011.3|41991.3|32
1732088400000|2024-11-20 07:40:00|42051|42031|42053.7|42033.7|42058.7|42038.7|42036.3|42016.3|22
1732088700000|2024-11-20 07:45:00|42054|42034|42045.5|42025.5|42066|42046|42020.8|42000.8|53
1732089000000|2024-11-20 07:50:00|42045.3|42025.3|42068.3|42048.3|42071|42051|42038.1|42018.1|52
1732089300000|2024-11-20 07:55:00|42070.7|42050.7|42015.9|41995.9|42070.7|42050.7|42015.9|41995.9|80
1732089600000|2024-11-20 08:00:00|42015.5|41995.5|41972.8|41952.8|42023|42003|41958|41938|459
1732089900000|2024-11-20 08:05:00|41970.5|41950.5|41931.1|41911.1|42013.7|41993.7|41928.6|41908.6|210
1732090200000|2024-11-20 08:10:00|41933.6|41913.6|41988.8|41968.8|41995.9|41975.9|41911.4|41891.4|202
1732090500000|2024-11-20 08:15:00|41988.6|41968.6|42034|42014|42034|42014|41986.1|41966.1|86
1732090800000|2024-11-20 08:20:00|42036.3|42016.3|41981.5|41961.5|42043.6|42023.6|41966.5|41946.5|55
1732091100000|2024-11-20 08:25:00|41981.6|41961.6|41994.2|41974.2|42009.2|41989.2|41954.2|41934.2|59
1732091400000|2024-11-20 08:30:00|41994.3|41974.3|41949.4|41929.4|42004.3|41984.3|41949.2|41929.2|55
1732091700000|2024-11-20 08:35:00|41947|41927|41919.6|41899.6|41976.7|41956.7|41914.4|41894.4|53
1732092000000|2024-11-20 08:40:00|41919.4|41899.4|41919.6|41899.6|41927.2|41907.2|41902.2|41882.2|68
1732092300000|2024-11-20 08:45:00|41919.7|41899.7|41922.3|41902.3|41974.6|41954.6|41919.7|41899.7|77
1732092600000|2024-11-20 08:50:00|41917.1|41897.1|41922.3|41902.3|41951.9|41931.9|41912.1|41892.1|69
1732092900000|2024-11-20 08:55:00|41922.6|41902.6|41929.1|41909.1|41951.9|41931.9|41919.3|41899.3|35
1732093200000|2024-11-20 09:00:00|41929.3|41909.3|41953.9|41933.9|41961.6|41941.6|41866.2|41846.2|222
1732093500000|2024-11-20 09:05:00|41954.1|41934.1|42002.7|41982.7|42029.6|42009.6|41949.1|41929.1|133
1732093800000|2024-11-20 09:10:00|42002.9|41982.9|42027.7|42007.7|42052.7|42032.7|42000.2|41980.2|52
1732094100000|2024-11-20 09:15:00|42027.3|42007.3|42020|42000|42029.8|42009.8|42002.3|41982.3|47
1732094400000|2024-11-20 09:20:00|42019.9|41999.9|42017|41997|42037.4|42017.4|42004.5|41984.5|30
1732094700000|2024-11-20 09:25:00|42014.7|41994.7|41982.2|41962.2|42039.5|42019.5|41982.2|41962.2|75
1732095000000|2024-11-20 09:30:00|41982|41962|41917.8|41897.8|41984.9|41964.9|41909.9|41889.9|125
1732095300000|2024-11-20 09:35:00|41920.1|41900.1|42007.8|41987.8|42012.6|41992.6|41907.4|41887.4|91
1732095600000|2024-11-20 09:40:00|42007.9|41987.9|41992.4|41972.4|42032.4|42012.4|41987.8|41967.8|78
1732095900000|2024-11-20 09:45:00|41990.1|41970.1|41979.8|41959.8|42007.2|41987.2|41972.6|41952.6|18
1732096200000|2024-11-20 09:50:00|41977.4|41957.4|41950.1|41930.1|41992.3|41972.3|41915.3|41895.3|52
1732096500000|2024-11-20 09:55:00|41952.6|41932.6|41935.5|41915.5|41957.5|41937.5|41900.3|41880.3|46
1732096800000|2024-11-20 10:00:00|41937.8|41917.8|41915.2|41895.2|41947.5|41927.5|41910.2|41890.2|39
1732097100000|2024-11-20 10:05:00|41917.5|41897.5|41897.5|41877.5|41920|41900|41887.5|41867.5|62
1732097400000|2024-11-20 10:10:00|41900.2|41880.2|41915.2|41895.2|41915.2|41895.2|41884.8|41864.8|72
1732097700000|2024-11-20 10:15:00|41917.9|41897.9|41897.7|41877.7|41920.2|41900.2|41892.5|41872.5|38
1732098000000|2024-11-20 10:20:00|41897.5|41877.5|41892.9|41872.9|41900|41880|41875.4|41855.4|60
1732098300000|2024-11-20 10:25:00|41897.7|41877.7|41912.9|41892.9|41947.9|41927.9|41897.7|41877.7|68
1732098600000|2024-11-20 10:30:00|41910.6|41890.6|41897.7|41877.7|41925.6|41905.6|41890.4|41870.4|42
1732098900000|2024-11-20 10:35:00|41897.6|41877.6|41917.9|41897.9|41917.9|41897.9|41872.6|41852.6|94
1732099200000|2024-11-20 10:40:00|41920.3|41900.3|41917.6|41897.6|41932.9|41912.9|41897.8|41877.8|55
1732099500000|2024-11-20 10:45:00|41915.3|41895.3|41898|41878|41920.3|41900.3|41895.5|41875.5|36
1732099800000|2024-11-20 10:50:00|41897.6|41877.6|41913|41893|41925.7|41905.7|41875.8|41855.8|26
1732100100000|2024-11-20 10:55:00|41913.3|41893.3|41936|41916|41963.3|41943.3|41913.2|41893.2|119
1732100400000|2024-11-20 11:00:00|41935.9|41915.9|41908|41888|41935.9|41915.9|41893.4|41873.4|92
1732100700000|2024-11-20 11:05:00|41905.7|41885.7|41903|41883|41925.5|41905.5|41900.3|41880.3|42
1732101000000|2024-11-20 11:10:00|41905.3|41885.3|41852.3|41832.3|41905.3|41885.3|41845.2|41825.2|93
1732101300000|2024-11-20 11:15:00|41847.7|41827.7|41845.6|41825.6|41857.9|41837.9|41820.5|41800.5|147
1732101600000|2024-11-20 11:20:00|41843.2|41823.2|41903.1|41883.1|41903.1|41883.1|41843.2|41823.2|47
1732101900000|2024-11-20 11:25:00|41902.9|41882.9|41910.1|41890.1|41925.6|41905.6|41897.5|41877.5|79
1732102200000|2024-11-20 11:30:00|41909.9|41889.9|41930.4|41910.4|41955.6|41935.6|41897.9|41877.9|208
1732102500000|2024-11-20 11:35:00|41932.9|41912.9|41900.8|41880.8|41950.8|41930.8|41890.8|41870.8|43
1732102800000|2024-11-20 11:40:00|41898.5|41878.5|41880.8|41860.8|41908.1|41888.1|41880.8|41860.8|69
1732103100000|2024-11-20 11:45:00|41880.6|41860.6|41928.3|41908.3|41928.3|41908.3|41873.3|41853.3|37
1732103400000|2024-11-20 11:50:00|41930.8|41910.8|41923.5|41903.5|41933.5|41913.5|41908.5|41888.5|69
1732103700000|2024-11-20 11:55:00|41923.7|41903.7|41946.4|41926.4|41951.2|41931.2|41918.7|41898.7|105
1732104000000|2024-11-20 12:00:00|41951.2|41931.2|42006.4|41986.4|42026.6|42006.6|41946.7|41926.7|204
1732104300000|2024-11-20 12:05:00|42008.9|41988.9|41996.6|41976.6|42041.7|42021.7|41991.8|41971.8|205
1732104600000|2024-11-20 12:10:00|41994.1|41974.1|42018.9|41998.9|42034.3|42014.3|41994.1|41974.1|105
1732104900000|2024-11-20 12:15:00|42016.6|41996.6|42054.6|42034.6|42069.5|42049.5|42016.6|41996.6|164
1732105200000|2024-11-20 12:20:00|42052.1|42032.1|42055.2|42035.2|42072.1|42052.1|42029.8|42009.8|119
1732105500000|2024-11-20 12:25:00|42055|42035|42065.2|42045.2|42065.2|42045.2|42042.2|42022.2|78
1732105800000|2024-11-20 12:30:00|42065.4|42045.4|42025.4|42005.4|42087.9|42067.9|42017.9|41997.9|269
1732106100000|2024-11-20 12:35:00|42025.6|42005.6|42020.2|42000.2|42044.9|42024.9|42008.1|41988.1|310
1732106400000|2024-11-20 12:40:00|42020|42000|42059.4|42039.4|42079|42059|42009.2|41989.2|303
1732106700000|2024-11-20 12:45:00|42059.2|42039.2|42084.5|42064.5|42101.2|42081.2|42051.7|42031.7|178
1732107000000|2024-11-20 12:50:00|42079.7|42059.7|42091.5|42071.5|42106.2|42086.2|42064.9|42044.9|193
1732107300000|2024-11-20 12:55:00|42091.4|42071.4|42088.9|42068.9|42093.9|42073.9|42061.2|42041.2|224
1732107600000|2024-11-20 13:00:00|42086.5|42066.5|42094.4|42074.4|42122.2|42102.2|42057.6|42037.6|582
1732107900000|2024-11-20 13:05:00|42092.1|42072.1|42058.7|42038.7|42101.7|42081.7|42058.7|42038.7|233
1732108200000|2024-11-20 13:10:00|42063.7|42043.7|42033.6|42013.6|42071.2|42051.2|42023.4|42003.4|420
1732108500000|2024-11-20 13:15:00|42036.1|42016.1|42023|42003|42048.6|42028.6|42005.9|41985.9|287
1732108800000|2024-11-20 13:20:00|42025.5|42005.5|42058.8|42038.8|42071.3|42051.3|42010.6|41990.6|222
1732109100000|2024-11-20 13:25:00|42056.4|42036.4|42045.9|42025.9|42098.8|42078.8|42043.4|42023.4|251
1732109400000|2024-11-20 13:30:00|42045.8|42025.8|42051.3|42031.3|42071.3|42051.3|42041.3|42021.3|144
1732109700000|2024-11-20 13:35:00|42051.1|42031.1|41998.8|41978.8|42051.3|42031.3|41993.6|41973.6|281
1732110000000|2024-11-20 13:40:00|41998.6|41978.6|41998.6|41978.6|42018.3|41998.3|41958.8|41938.8|184
1732110300000|2024-11-20 13:45:00|41998.8|41978.8|42041.3|42021.3|42041.3|42021.3|41996.3|41976.3|188
1732110600000|2024-11-20 13:50:00|42046.3|42026.3|42051.3|42031.3|42054|42034|42031.5|42011.5|100
1732110900000|2024-11-20 13:55:00|42046.5|42026.5|42032.2|42012.2|42046.5|42026.5|42026.2|42006.2|155
1732111200000|2024-11-20 14:00:00|42029.9|42009.9|42034.1|42014.1|42041.7|42021.7|42014.4|41994.4|248
1732111500000|2024-11-20 14:05:00|42031.7|42011.7|42027.3|42007.3|42031.7|42011.7|41999.2|41979.2|185
1732111800000|2024-11-20 14:10:00|42027.1|42007.1|41990.1|41970.1|42027.1|42007.1|41984.9|41964.9|207
1732112100000|2024-11-20 14:15:00|41987.8|41967.8|41942.8|41922.8|42005.3|41985.3|41937.6|41917.6|283
1732112400000|2024-11-20 14:20:00|41942.6|41922.6|41920.1|41900.1|41942.6|41922.6|41885.1|41865.1|376
1732112700000|2024-11-20 14:25:00|41917.8|41897.8|41960.9|41940.9|41971|41951|41905.1|41885.1|189
1732113000000|2024-11-20 14:30:00|41961|41941|41910|41890|41963.5|41943.5|41910|41890|222
1732113300000|2024-11-20 14:35:00|41909.8|41889.8|41892.3|41872.3|41915|41895|41872.5|41852.5|337
1732113600000|2024-11-20 14:40:00|41894.7|41874.7|41942.4|41922.4|41947.4|41927.4|41874.8|41854.8|423
1732113900000|2024-11-20 14:45:00|41942.2|41922.2|41932.9|41912.9|41947.7|41927.7|41924.9|41904.9|129
1732114200000|2024-11-20 14:50:00|41930.2|41910.2|41897.6|41877.6|41930.2|41910.2|41892.7|41872.7|179
1732114500000|2024-11-20 14:55:00|41895.2|41875.2|41862.2|41842.2|41900.2|41880.2|41862.2|41842.2|473
1732114800000|2024-11-20 15:00:00|41864.7|41844.7|41870.3|41850.3|41882.8|41862.8|41859.9|41839.9|318
1732115100000|2024-11-20 15:05:00|41872.6|41852.6|41887.8|41867.8|41897.6|41877.6|41855.3|41835.3|259
1732115400000|2024-11-20 15:10:00|41890.1|41870.1|41925.5|41905.5|41928.3|41908.3|41872.6|41852.6|262
1732115700000|2024-11-20 15:15:00|41923|41903|41925.1|41905.1|41932.6|41912.6|41908.1|41888.1|249
1732116000000|2024-11-20 15:20:00|41925|41905|41900.7|41880.7|41925.1|41905.1|41880.8|41860.8|168
1732116300000|2024-11-20 15:25:00|41903|41883|41955.8|41935.8|41970.8|41950.8|41888.2|41868.2|362
1732116600000|2024-11-20 15:30:00|41953.5|41933.5|41965.9|41945.9|41971|41951|41940.5|41920.5|144
1732116900000|2024-11-20 15:35:00|41965.7|41945.7|41943.2|41923.2|41965.7|41945.7|41933.5|41913.5|93
1732117200000|2024-11-20 15:40:00|41945.7|41925.7|41812.7|41792.7|41945.7|41925.7|41812.7|41792.7|1389
1732117500000|2024-11-20 15:45:00|41812.9|41792.9|41817.7|41797.7|41850.4|41830.4|41812.9|41792.9|373
1732117800000|2024-11-20 15:50:00|41820.2|41800.2|41848.2|41828.2|41848.2|41828.2|41800.2|41780.2|233
1732118100000|2024-11-20 15:55:00|41850.6|41830.6|41920.9|41900.9|41923.4|41903.4|41848.2|41828.2|310
1732118400000|2024-11-20 16:00:00|41915.9|41895.9|41910.9|41890.9|41923.4|41903.4|41885.2|41865.2|356
1732118700000|2024-11-20 16:05:00|41910.8|41890.8|41893.1|41873.1|41913.4|41893.4|41872.9|41852.9|296
1732119000000|2024-11-20 16:10:00|41892.9|41872.9|41870.8|41850.8|41892.9|41872.9|41840.8|41820.8|152
1732119300000|2024-11-20 16:15:00|41870.6|41850.6|41866|41846|41890.8|41870.8|41860.6|41840.6|96
1732119600000|2024-11-20 16:20:00|41868.5|41848.5|41868.8|41848.8|41888.7|41868.7|41853.5|41833.5|165
1732119900000|2024-11-20 16:25:00|41866.3|41846.3|41904.5|41884.5|41908.8|41888.8|41866.3|41846.3|449
1732120200000|2024-11-20 16:30:00|41902.2|41882.2|41858.5|41838.5|41906.9|41886.9|41853.5|41833.5|250
1732120500000|2024-11-20 16:35:00|41858.3|41838.3|41858.4|41838.4|41870.7|41850.7|41845.9|41825.9|172
1732120800000|2024-11-20 16:40:00|41858.5|41838.5|41826|41806|41863.5|41843.5|41788.2|41768.2|298
1732121100000|2024-11-20 16:45:00|41825.7|41805.7|41813.2|41793.2|41825.7|41805.7|41798.4|41778.4|183
1732121400000|2024-11-20 16:50:00|41810.9|41790.9|41813.4|41793.4|41838.6|41818.6|41798.7|41778.7|139
1732121700000|2024-11-20 16:55:00|41813.6|41793.6|41811.1|41791.1|41838.6|41818.6|41808.2|41788.2|162
1732122000000|2024-11-20 17:00:00|41811.3|41791.3|41808.6|41788.6|41818.6|41798.6|41796.1|41776.1|137
1732122300000|2024-11-20 17:05:00|41811.1|41791.1|41825.4|41805.4|41848.3|41828.3|41808.4|41788.4|250
1732122600000|2024-11-20 17:10:00|41827.9|41807.9|41807.4|41787.4|41832.9|41812.9|41807.3|41787.3|279
1732122900000|2024-11-20 17:15:00|41807.3|41787.3|41837.3|41817.3|41844.8|41824.8|41807.3|41787.3|181
1732123200000|2024-11-20 17:20:00|41839.6|41819.6|41827.3|41807.3|41839.8|41819.8|41819.8|41799.8|95
1732123500000|2024-11-20 17:25:00|41829.8|41809.8|41850.3|41830.3|41852.6|41832.6|41829.8|41809.8|157
1732123800000|2024-11-20 17:30:00|41850.5|41830.5|41929.4|41909.4|41929.5|41909.5|41850.5|41830.5|362
1732124100000|2024-11-20 17:35:00|41924.4|41904.4|41984.2|41964.2|41996.7|41976.7|41911.9|41891.9|323
1732124400000|2024-11-20 17:40:00|41981.9|41961.9|41923.5|41903.5|41984.2|41964.2|41921.2|41901.2|347
1732124700000|2024-11-20 17:45:00|41923.7|41903.7|41929.1|41909.1|41948.9|41928.9|41923.7|41903.7|225
1732125000000|2024-11-20 17:50:00|41933.7|41913.7|41886.4|41866.4|41934.1|41914.1|41886.4|41866.4|191
1732125300000|2024-11-20 17:55:00|41884.1|41864.1|41879.6|41859.6|41909.2|41889.2|41859.1|41839.1|944
1732125600000|2024-11-20 18:00:00|41879.4|41859.4|41862.3|41842.3|41884.4|41864.4|41844.8|41824.8|506
1732125900000|2024-11-20 18:05:00|41859.9|41839.9|41839.4|41819.4|41862.1|41842.1|41834.6|41814.6|89
1732126200000|2024-11-20 18:10:00|41839.6|41819.6|41824.8|41804.8|41844.4|41824.4|41822.3|41802.3|69
1732126500000|2024-11-20 18:15:00|41824.6|41804.6|41812.3|41792.3|41839.8|41819.8|41810|41790|50
1732126800000|2024-11-20 18:20:00|41814.6|41794.6|41809.8|41789.8|41819.8|41799.8|41794.5|41774.5|159
1732127100000|2024-11-20 18:25:00|41812.2|41792.2|41785.2|41765.2|41812.2|41792.2|41782.7|41762.7|108
1732127400000|2024-11-20 18:30:00|41780.2|41760.2|41772.5|41752.5|41784.8|41764.8|41770|41750|148
1732127700000|2024-11-20 18:35:00|41775|41755|41764.5|41744.5|41780|41760|41754.5|41734.5|177
1732128000000|2024-11-20 18:40:00|41767|41747|41766.7|41746.7|41772|41752|41757|41737|144
1732128300000|2024-11-20 18:45:00|41764.2|41744.2|41776.9|41756.9|41776.9|41756.9|41761.9|41741.9|66
1732128600000|2024-11-20 18:50:00|41774.5|41754.5|41771.7|41751.7|41779.4|41759.4|41761.7|41741.7|98
1732128900000|2024-11-20 18:55:00|41774.1|41754.1|41754.6|41734.6|41776.7|41756.7|41752.1|41732.1|86
1732129200000|2024-11-20 19:00:00|41752.1|41732.1|41757.1|41737.1|41774.6|41754.6|41749.6|41729.6|72
1732129500000|2024-11-20 19:05:00|41757.3|41737.3|41700.6|41680.6|41759.6|41739.6|41700.6|41680.6|178
1732129800000|2024-11-20 19:10:00|41700.3|41680.3|41685.5|41665.5|41700.3|41680.3|41685.4|41665.4|140
1732130100000|2024-11-20 19:15:00|41688|41668|41727.5|41707.5|41727.5|41707.5|41685.3|41665.3|99
1732130400000|2024-11-20 19:20:00|41730.1|41710.1|41717.5|41697.5|41730.1|41710.1|41712.5|41692.5|77
1732130700000|2024-11-20 19:25:00|41720|41700|41727.8|41707.8|41745.3|41725.3|41720|41700|65
1732131000000|2024-11-20 19:30:00|41728|41708|41755.7|41735.7|41755.7|41735.7|41728|41708|31
1732131300000|2024-11-20 19:35:00|41753.2|41733.2|41768.2|41748.2|41773|41753|41753.2|41733.2|34
1732131600000|2024-11-20 19:40:00|41765.7|41745.7|41788.2|41768.2|41788.2|41768.2|41765.7|41745.7|24
1732131900000|2024-11-20 19:45:00|41790.5|41770.5|41782.7|41762.7|41790.5|41770.5|41775.4|41755.4|49
1732132200000|2024-11-20 19:50:00|41782.9|41762.9|41775.2|41755.2|41782.9|41762.9|41768|41748|17
1732132500000|2024-11-20 19:55:00|41772.9|41752.9|41760.1|41740.1|41772.9|41752.9|41757.9|41737.9|28
1732132800000|2024-11-20 20:00:00|41757.7|41737.7|41767.9|41747.9|41772.6|41752.6|41750.4|41730.4|24
1732133100000|2024-11-20 20:05:00|41767.7|41747.7|41760.3|41740.3|41772.7|41752.7|41757.8|41737.8|95
1732133400000|2024-11-20 20:10:00|41762.6|41742.6|41759.1|41739.1|41764.9|41744.9|41759.1|41739.1|58
1732133700000|2024-11-20 20:15:00|41761.6|41741.6|41764.1|41744.1|41774.1|41754.1|41756.8|41736.8|90
1732134000000|2024-11-20 20:20:00|41761.8|41741.8|41782.1|41762.1|41782.1|41762.1|41759.4|41739.4|15
1732134300000|2024-11-20 20:25:00|41784.5|41764.5|41774.3|41754.3|41799.1|41779.1|41774.3|41754.3|31
1732134600000|2024-11-20 20:30:00|41776.8|41756.8|41797|41777|41799.5|41779.5|41774.5|41754.5|33
1732134900000|2024-11-20 20:35:00|41799.3|41779.3|41804.5|41784.5|41807|41787|41789.5|41769.5|78
1732135200000|2024-11-20 20:40:00|41806.8|41786.8|41789.3|41769.3|41806.8|41786.8|41786.8|41766.8|28
1732135500000|2024-11-20 20:45:00|41789.2|41769.2|41794.5|41774.5|41799.5|41779.5|41786.7|41766.7|15
1732135800000|2024-11-20 20:50:00|41794.4|41774.4|41796.9|41776.9|41804.5|41784.5|41787|41767|39
1732136100000|2024-11-20 20:55:00|41799.2|41779.2|41819.4|41799.4|41819.4|41799.4|41799.2|41779.2|36
1732136400000|2024-11-20 21:00:00|41817|41797|41817.2|41797.2|41819.7|41799.7|41811.9|41791.9|53
1732136700000|2024-11-20 21:05:00|41819.6|41799.6|41826.9|41806.9|41826.9|41806.9|41817.2|41797.2|1
1732137000000|2024-11-20 21:10:00|41827.2|41807.2|41829.8|41809.8|41837.2|41817.2|41827.2|41807.2|18
1732137300000|2024-11-20 21:15:00|41827.4|41807.4|41835.1|41815.1|41839.8|41819.8|41827.4|41807.4|20
1732137600000|2024-11-20 21:20:00|41835.3|41815.3|41854.6|41834.6|41854.8|41834.8|41824.8|41804.8|51
1732137900000|2024-11-20 21:25:00|41852.4|41832.4|41849.8|41829.8|41859.6|41839.6|41844.9|41824.9|10
1732138200000|2024-11-20 21:30:00|41847.3|41827.3|41835|41815|41847.3|41827.3|41825|41805|16
1732138500000|2024-11-20 21:35:00|41837.3|41817.3|41830.3|41810.3|41837.3|41817.3|41830.3|41810.3|6
1732138800000|2024-11-20 21:40:00|41832.7|41812.7|41837.7|41817.7|41840|41820|41832.7|41812.7|6
1732139100000|2024-11-20 21:45:00|41840|41820|41855.5|41835.5|41857.8|41837.8|41835.2|41815.2|50
1732139400000|2024-11-20 21:50:00|41857.8|41837.8|41850|41830|41857.8|41837.8|41847.9|41827.9|10
1732139700000|2024-11-20 21:55:00|41850.2|41830.2|41852.9|41832.9|41862.4|41842.4|41850|41830|19
1732143600000|2024-11-20 23:00:00|41855.4|41835.4|41850.5|41830.5|41857.9|41837.9|41845.4|41825.4|31
1732143900000|2024-11-20 23:05:00|41848|41828|41852.9|41832.9|41852.9|41832.9|41847.9|41827.9|4
1732144200000|2024-11-20 23:10:00|41855.2|41835.2|41855.4|41835.4|41862.7|41842.7|41855.2|41835.2|7
1732144500000|2024-11-20 23:15:00|41857.7|41837.7|41857.9|41837.9|41860.4|41840.4|41857.7|41837.7|8
1732144800000|2024-11-20 23:20:00|41857.7|41837.7|41860.3|41840.3|41860.3|41840.3|41857.7|41837.7|4
1732145100000|2024-11-20 23:25:00|41860.1|41840.1|41859.9|41839.9|41860.1|41840.1|41855.1|41835.1|23
1732145400000|2024-11-20 23:30:00|41859.8|41839.8|41857.6|41837.6|41862.4|41842.4|41850.4|41830.4|11
1732145700000|2024-11-20 23:35:00|41860|41840|41860.5|41840.5|41860.5|41840.5|41855.4|41835.4|23
1732146000000|2024-11-20 23:40:00|41860.6|41840.6|41863|41843|41863.1|41843.1|41860.5|41840.5|9
1732146300000|2024-11-20 23:45:00|41863.1|41843.1|41865.3|41845.3|41875.2|41855.2|41863|41843|32
1732146600000|2024-11-20 23:50:00|41863|41843|41867.7|41847.7|41870.3|41850.3|41863|41843|22
1732146900000|2024-11-20 23:55:00|41865.2|41845.2|41865.2|41845.2|41870|41850|41865.2|41845.2|13
1732147200000|2024-11-21 00:00:00|41865.3|41845.3|41857.2|41837.2|41879.7|41859.7|41857.2|41837.2|39
1732147500000|2024-11-21 00:05:00|41854.9|41834.9|41837.5|41817.5|41854.9|41834.9|41835.2|41815.2|19
1732147800000|2024-11-21 00:10:00|41837.7|41817.7|41830.2|41810.2|41840|41820|41822.7|41802.7|31
1732148100000|2024-11-21 00:15:00|41827.9|41807.9|41835.2|41815.2|41837.7|41817.7|41827.9|41807.9|14
1732148400000|2024-11-21 00:20:00|41835.1|41815.1|41815.6|41795.6|41835.2|41815.2|41815.6|41795.6|16
1732148700000|2024-11-21 00:25:00|41815.4|41795.4|41801.1|41781.1|41815.4|41795.4|41801.1|41781.1|15
1732149000000|2024-11-21 00:30:00|41803.4|41783.4|41808.6|41788.6|41808.6|41788.6|41798.2|41778.2|35
1732149300000|2024-11-21 00:35:00|41810.9|41790.9|41828.3|41808.3|41830.8|41810.8|41808.6|41788.6|10
1732149600000|2024-11-21 00:40:00|41828.1|41808.1|41830.9|41810.9|41835.8|41815.8|41818.3|41798.3|26
1732149900000|2024-11-21 00:45:00|41831.1|41811.1|41803.5|41783.5|41833.3|41813.3|41803.5|41783.5|23
1732150200000|2024-11-21 00:50:00|41803.6|41783.6|41818.1|41798.1|41823.1|41803.1|41803.5|41783.5|22
1732150500000|2024-11-21 00:55:00|41818.3|41798.3|41819|41799|41823.6|41803.6|41803.5|41783.5|41
1732150800000|2024-11-21 01:00:00|41821.3|41801.3|41842.4|41822.4|41878.5|41858.5|41814|41794|177
1732151100000|2024-11-21 01:05:00|41842.5|41822.5|41844.9|41824.9|41862.4|41842.4|41837.2|41817.2|47
1732151400000|2024-11-21 01:10:00|41845|41825|41862.2|41842.2|41877.2|41857.2|41842.2|41822.2|49
1732151700000|2024-11-21 01:15:00|41859.9|41839.9|41849.6|41829.6|41884.7|41864.7|41846.8|41826.8|44
1732152000000|2024-11-21 01:20:00|41851.8|41831.8|41859.1|41839.1|41871.4|41851.4|41847.1|41827.1|93
1732152300000|2024-11-21 01:25:00|41856.6|41836.6|41831.6|41811.6|41864.1|41844.1|41821.8|41801.8|63
1732152600000|2024-11-21 01:30:00|41829.3|41809.3|41844|41824|41844.3|41824.3|41824|41804|95
1732152900000|2024-11-21 01:35:00|41841.6|41821.6|41874.5|41854.5|41906.5|41886.5|41839|41819|65
1732153200000|2024-11-21 01:40:00|41876.8|41856.8|41886.5|41866.5|41911.5|41891.5|41876.8|41856.8|34
1732153500000|2024-11-21 01:45:00|41889|41869|41911.7|41891.7|41927|41907|41884.3|41864.3|81
1732153800000|2024-11-21 01:50:00|41911.5|41891.5|41893.7|41873.7|41918.7|41898.7|41889|41869|84
1732154100000|2024-11-21 01:55:00|41896.2|41876.2|41906.2|41886.2|41908.7|41888.7|41888.7|41868.7|47
1732154400000|2024-11-21 02:00:00|41906.4|41886.4|41928.6|41908.6|41941.1|41921.1|41898.9|41878.9|77
1732154700000|2024-11-21 02:05:00|41926.2|41906.2|41936.2|41916.2|41943.6|41923.6|41916.6|41896.6|30
1732155000000|2024-11-21 02:10:00|41936.4|41916.4|41939.2|41919.2|41981.4|41961.4|41933.7|41913.7|70
1732155300000|2024-11-21 02:15:00|41938.9|41918.9|41931.1|41911.1|41946.7|41926.7|41926.3|41906.3|35
1732155600000|2024-11-21 02:20:00|41931.3|41911.3|41936.6|41916.6|41958.9|41938.9|41926.4|41906.4|28
1732155900000|2024-11-21 02:25:00|41936.5|41916.5|41944.3|41924.3|41966.6|41946.6|41926.5|41906.5|15
1732156200000|2024-11-21 02:30:00|41944.1|41924.1|41944|41924|41971.8|41951.8|41939.3|41919.3|38
1732156500000|2024-11-21 02:35:00|41944.1|41924.1|41963.8|41943.8|41973.8|41953.8|41944.1|41924.1|40
1732156800000|2024-11-21 02:40:00|41964.2|41944.2|41916.5|41896.5|41968.8|41948.8|41911.2|41891.2|41
1732157100000|2024-11-21 02:45:00|41916.7|41896.7|41926.2|41906.2|41931.2|41911.2|41914|41894|35
1732157400000|2024-11-21 02:50:00|41928.5|41908.5|41906.5|41886.5|41938.5|41918.5|41901.4|41881.4|33
1732157700000|2024-11-21 02:55:00|41909|41889|41895.9|41875.9|41916.4|41896.4|41895.9|41875.9|35
1732158000000|2024-11-21 03:00:00|41893.4|41873.4|41853.7|41833.7|41898.3|41878.3|41843.4|41823.4|85
1732158300000|2024-11-21 03:05:00|41853.6|41833.6|41835.8|41815.8|41858.7|41838.7|41833.7|41813.7|52
1732158600000|2024-11-21 03:10:00|41835.9|41815.9|41860.8|41840.8|41868.4|41848.4|41830.9|41810.9|42
1732158900000|2024-11-21 03:15:00|41861|41841|41843.3|41823.3|41868.5|41848.5|41833.5|41813.5|49
1732159200000|2024-11-21 03:20:00|41841|41821|41875.8|41855.8|41875.8|41855.8|41838.3|41818.3|27
1732159500000|2024-11-21 03:25:00|41876|41856|41870.8|41850.8|41886.1|41866.1|41858.7|41838.7|34
1732159800000|2024-11-21 03:30:00|41868.5|41848.5|41875.8|41855.8|41878.2|41858.2|41850.8|41830.8|47
1732160100000|2024-11-21 03:35:00|41875.9|41855.9|41913.2|41893.2|41915.7|41895.7|41873.4|41853.4|22
1732160400000|2024-11-21 03:40:00|41910.9|41890.9|41918.2|41898.2|41933.1|41913.1|41905.5|41885.5|22
1732160700000|2024-11-21 03:45:00|41920.6|41900.6|41908.1|41888.1|41933.1|41913.1|41908.1|41888.1|22
1732161000000|2024-11-21 03:50:00|41908.2|41888.2|41933.1|41913.1|41935.4|41915.4|41908.2|41888.2|14
1732161300000|2024-11-21 03:55:00|41930.7|41910.7|41950.3|41930.3|41950.3|41930.3|41930.7|41910.7|30
1732161600000|2024-11-21 04:00:00|41947.9|41927.9|41973.1|41953.1|41980.5|41960.5|41945.4|41925.4|40
1732161900000|2024-11-21 04:05:00|41975.5|41955.5|41973|41953|41975.6|41955.6|41967.8|41947.8|19
1732162200000|2024-11-21 04:10:00|41970.6|41950.6|41960.5|41940.5|41978.1|41958.1|41960.3|41940.3|14
1732162500000|2024-11-21 04:15:00|41962.8|41942.8|41950.3|41930.3|41962.8|41942.8|41950.3|41930.3|12
1732162800000|2024-11-21 04:20:00|41945.3|41925.3|41934.9|41914.9|41945.3|41925.3|41932.5|41912.5|64
1732163100000|2024-11-21 04:25:00|41932.5|41912.5|41935.1|41915.1|41935.1|41915.1|41925.1|41905.1|35
1732163400000|2024-11-21 04:30:00|41937.4|41917.4|41935.1|41915.1|41940.1|41920.1|41927.7|41907.7|19
1732163700000|2024-11-21 04:35:00|41935.2|41915.2|41919.9|41899.9|41940.1|41920.1|41915.1|41895.1|18
1732164000000|2024-11-21 04:40:00|41922.3|41902.3|41904.6|41884.6|41922.4|41902.4|41902.1|41882.1|93
1732164300000|2024-11-21 04:45:00|41904.5|41884.5|41882.1|41862.1|41904.5|41884.5|41872.3|41852.3|36
1732164600000|2024-11-21 04:50:00|41879.6|41859.6|41874.5|41854.5|41879.6|41859.6|41857.2|41837.2|24
1732164900000|2024-11-21 04:55:00|41877|41857|41852.2|41832.2|41882.3|41862.3|41852.2|41832.2|26
1732165200000|2024-11-21 05:00:00|41849.7|41829.7|41799.4|41779.4|41849.7|41829.7|41796.9|41776.9|98
1732165500000|2024-11-21 05:05:00|41797|41777|41837.1|41817.1|41839.6|41819.6|41794.4|41774.4|64
1732165800000|2024-11-21 05:10:00|41836.9|41816.9|41812.1|41792.1|41836.9|41816.9|41806.9|41786.9|43
1732166100000|2024-11-21 05:15:00|41814.4|41794.4|41806.9|41786.9|41824.6|41804.6|41804.4|41784.4|15
1732166400000|2024-11-21 05:20:00|41807.1|41787.1|41849.9|41829.9|41849.9|41829.9|41801.9|41781.9|34
1732166700000|2024-11-21 05:25:00|41854.9|41834.9|41877.3|41857.3|41904.6|41884.6|41854.9|41834.9|64
1732167000000|2024-11-21 05:30:00|41879.6|41859.6|41849.8|41829.8|41892.1|41872.1|41839.8|41819.8|122
1732167300000|2024-11-21 05:35:00|41852.3|41832.3|41922.1|41902.1|41922.1|41902.1|41839.8|41819.8|102
1732167600000|2024-11-21 05:40:00|41922|41902|41949.3|41929.3|41949.3|41929.3|41909.5|41889.5|41
1732167900000|2024-11-21 05:45:00|41949.5|41929.5|41957|41937|41967|41947|41942|41922|59
1732168200000|2024-11-21 05:50:00|41954.7|41934.7|41914.4|41894.4|41967.2|41947.2|41911.9|41891.9|66
1732168500000|2024-11-21 05:55:00|41912|41892|41917|41897|41929.4|41909.4|41904.7|41884.7|32
1732168800000|2024-11-21 06:00:00|41916.9|41896.9|41922.1|41902.1|41939.4|41919.4|41901.7|41881.7|93
1732169100000|2024-11-21 06:05:00|41921.9|41901.9|41856.5|41836.5|41927.1|41907.1|41826.3|41806.3|183
1732169400000|2024-11-21 06:10:00|41858.8|41838.8|41906.5|41886.5|41911.5|41891.5|41856.5|41836.5|68
1732169700000|2024-11-21 06:15:00|41909|41889|41916.6|41896.6|41944|41924|41889|41869|65
1732170000000|2024-11-21 06:20:00|41914.3|41894.3|41881.3|41861.3|41919.1|41899.1|41881.3|41861.3|37
1732170300000|2024-11-21 06:25:00|41881.5|41861.5|41957.6|41937.6|41965|41945|41881.5|41861.5|181
1732170600000|2024-11-21 06:30:00|41959.8|41939.8|41927.2|41907.2|41964.8|41944.8|41914.8|41894.8|33
1732170900000|2024-11-21 06:35:00|41929.5|41909.5|41901.5|41881.5|41932.2|41912.2|41893.9|41873.9|47
1732171200000|2024-11-21 06:40:00|41904.2|41884.2|41959.5|41939.5|41964.7|41944.7|41903.9|41883.9|28
1732171500000|2024-11-21 06:45:00|41959.8|41939.8|41952|41932|41976.7|41956.7|41949.2|41929.2|34
1732171800000|2024-11-21 06:50:00|41952.2|41932.2|41934.9|41914.9|41967.1|41947.1|41932.2|41912.2|22
1732172100000|2024-11-21 06:55:00|41937.2|41917.2|41942.2|41922.2|41949.6|41929.6|41929.9|41909.9|18
1732172400000|2024-11-21 07:00:00|41939.9|41919.9|41965.1|41945.1|41970.1|41950.1|41927.4|41907.4|97
1732172700000|2024-11-21 07:05:00|41964.9|41944.9|41934.8|41914.8|41988|41968|41932.4|41912.4|52
1732173000000|2024-11-21 07:10:00|41937.3|41917.3|41919.6|41899.6|41944.6|41924.6|41887.1|41867.1|87
1732173300000|2024-11-21 07:15:00|41917.1|41897.1|41917.1|41897.1|41927.1|41907.1|41902.3|41882.3|35
1732173600000|2024-11-21 07:20:00|41914.6|41894.6|41927.2|41907.2|41939.8|41919.8|41907.3|41887.3|37
1732173900000|2024-11-21 07:25:00|41929.7|41909.7|41839.7|41819.7|41942.3|41922.3|41799|41779|176
1732174200000|2024-11-21 07:30:00|41837.3|41817.3|41847.3|41827.3|41882.3|41862.3|41835|41815|91
1732174500000|2024-11-21 07:35:00|41845|41825|41872.7|41852.7|41887.7|41867.7|41840|41820|58
1732174800000|2024-11-21 07:40:00|41870.3|41850.3|41908|41888|41920.3|41900.3|41855.3|41835.3|57
1732175100000|2024-11-21 07:45:00|41910.5|41890.5|41902.7|41882.7|41913.1|41893.1|41890|41870|72
1732175400000|2024-11-21 07:50:00|41902.8|41882.8|41910.4|41890.4|41930.2|41910.2|41895.2|41875.2|46
1732175700000|2024-11-21 07:55:00|41910.5|41890.5|41915.5|41895.5|41938|41918|41908|41888|46
1732176000000|2024-11-21 08:00:00|41913|41893|41915.7|41895.7|41942.9|41922.9|41895.2|41875.2|125
1732176300000|2024-11-21 08:05:00|41915.4|41895.4|41889.9|41869.9|41915.7|41895.7|41844.8|41824.8|144
1732176600000|2024-11-21 08:10:00|41890.1|41870.1|41937.6|41917.6|41955.1|41935.1|41890.1|41870.1|97
1732176900000|2024-11-21 08:15:00|41937.3|41917.3|41915.1|41895.1|41937.3|41917.3|41880|41860|59
1732177200000|2024-11-21 08:20:00|41915.3|41895.3|41952.6|41932.6|41972.8|41952.8|41915.3|41895.3|108
1732177500000|2024-11-21 08:25:00|41952.5|41932.5|41930.3|41910.3|41965.5|41945.5|41917.7|41897.7|88
1732177800000|2024-11-21 08:30:00|41930.5|41910.5|41927.8|41907.8|41957.7|41937.7|41915.2|41895.2|67
1732178100000|2024-11-21 08:35:00|41930.3|41910.3|41890.5|41870.5|41930.5|41910.5|41850|41830|120
1732178400000|2024-11-21 08:40:00|41892.8|41872.8|41887.9|41867.9|41923|41903|41885.2|41865.2|75
1732178700000|2024-11-21 08:45:00|41892.7|41872.7|41950.5|41930.5|41952.9|41932.9|41892.7|41872.7|74
1732179000000|2024-11-21 08:50:00|41948.2|41928.2|41943.2|41923.2|41957.9|41937.9|41925.2|41905.2|62
1732179300000|2024-11-21 08:55:00|41945.5|41925.5|41955.7|41935.7|41975.6|41955.6|41943|41923|72
1732179600000|2024-11-21 09:00:00|41955.6|41935.6|41901.2|41881.2|42031.6|42011.6|41811.6|41791.6|638
1732179900000|2024-11-21 09:05:00|41901.3|41881.3|41828.2|41808.2|41928.2|41908.2|41798.4|41778.4|163
1732180200000|2024-11-21 09:10:00|41830.6|41810.6|41762.6|41742.6|41845.6|41825.6|41750.6|41730.6|165
1732180500000|2024-11-21 09:15:00|41762.5|41742.5|41727.4|41707.4|41767.5|41747.5|41714.5|41694.5|242
1732180800000|2024-11-21 09:20:00|41727.2|41707.2|41603.8|41583.8|41727.2|41707.2|41578.8|41558.8|535
1732181100000|2024-11-21 09:25:00|41606.2|41586.2|41593.5|41573.5|41633.5|41613.5|41578.2|41558.2|257
1732181400000|2024-11-21 09:30:00|41593.4|41573.4|41594|41574|41613.7|41593.7|41581.3|41561.3|107
1732181700000|2024-11-21 09:35:00|41594.1|41574.1|41576.7|41556.7|41616.3|41596.3|41561.5|41541.5|121
1732182000000|2024-11-21 09:40:00|41574.3|41554.3|41584.3|41564.3|41607.1|41587.1|41557|41537|136
1732182300000|2024-11-21 09:45:00|41582|41562|41540.6|41520.6|41599.3|41579.3|41482.6|41462.6|332
1732182600000|2024-11-21 09:50:00|41542.9|41522.9|41590.1|41570.1|41590.3|41570.3|41528.1|41508.1|120
1732182900000|2024-11-21 09:55:00|41587.8|41567.8|41597.6|41577.6|41597.6|41577.6|41560.7|41540.7|108
1732183200000|2024-11-21 10:00:00|41597.8|41577.8|41585.1|41565.1|41605.1|41585.1|41562.2|41542.2|95
1732183500000|2024-11-21 10:05:00|41585.3|41565.3|41585.3|41565.3|41602.5|41582.5|41577.7|41557.7|89
1732183800000|2024-11-21 10:10:00|41585.2|41565.2|41570.8|41550.8|41595.3|41575.3|41555.6|41535.6|110
1732184100000|2024-11-21 10:15:00|41573.1|41553.1|41580.5|41560.5|41593.1|41573.1|41565.5|41545.5|48
1732184400000|2024-11-21 10:20:00|41580.8|41560.8|41527.9|41507.9|41590.3|41570.3|41514.8|41494.8|112
1732184700000|2024-11-21 10:25:00|41525.5|41505.5|41510.4|41490.4|41540.5|41520.5|41487.3|41467.3|113
1732185000000|2024-11-21 10:30:00|41507.9|41487.9|41550.4|41530.4|41550.4|41530.4|41500.2|41480.2|69
1732185300000|2024-11-21 10:35:00|41550.2|41530.2|41557.9|41537.9|41560.7|41540.7|41545.6|41525.6|70
1732185600000|2024-11-21 10:40:00|41558.1|41538.1|41555|41535|41580.1|41560.1|41552.5|41532.5|53
1732185900000|2024-11-21 10:45:00|41552.5|41532.5|41545.7|41525.7|41552.6|41532.6|41517.3|41497.3|80
1732186200000|2024-11-21 10:50:00|41545.9|41525.9|41555.6|41535.6|41555.6|41535.6|41530.9|41510.9|72
1732186500000|2024-11-21 10:55:00|41553.3|41533.3|41603.3|41583.3|41605.8|41585.8|41548.3|41528.3|62
1732186800000|2024-11-21 11:00:00|41600.9|41580.9|41585.6|41565.6|41605.9|41585.9|41578.4|41558.4|64
1732187100000|2024-11-21 11:05:00|41583|41563|41612.9|41592.9|41618|41598|41580.5|41560.5|44
1732187400000|2024-11-21 11:10:00|41610.5|41590.5|41673.2|41653.2|41678.3|41658.3|41608.2|41588.2|195
1732187700000|2024-11-21 11:15:00|41670.8|41650.8|41744.4|41724.4|41761.6|41741.6|41668.5|41648.5|308
1732188000000|2024-11-21 11:20:00|41746.9|41726.9|41749.8|41729.8|41774.1|41754.1|41740|41720|180
1732188300000|2024-11-21 11:25:00|41749.7|41729.7|41756.9|41736.9|41788.4|41768.4|41745|41725|258
1732188600000|2024-11-21 11:30:00|41757.1|41737.1|41747.4|41727.4|41767.4|41747.4|41712.1|41692.1|84
1732188900000|2024-11-21 11:35:00|41747.5|41727.5|41707.1|41687.1|41750|41730|41696.8|41676.8|100
1732189200000|2024-11-21 11:40:00|41711.8|41691.8|41714.6|41694.6|41719.9|41699.9|41704.6|41684.6|31
1732189500000|2024-11-21 11:45:00|41712.3|41692.3|41646.4|41626.4|41714.6|41694.6|41641.5|41621.5|87
1732189800000|2024-11-21 11:50:00|41644|41624|41654.2|41634.2|41659|41639|41621.7|41601.7|77
1732190100000|2024-11-21 11:55:00|41654|41634|41676.6|41656.6|41676.6|41656.6|41651.5|41631.5|42
1732190400000|2024-11-21 12:00:00|41681.3|41661.3|41714.1|41694.1|41719.2|41699.2|41676.3|41656.3|75
1732190700000|2024-11-21 12:05:00|41711.6|41691.6|41702|41682|41739.2|41719.2|41692|41672|89
1732191000000|2024-11-21 12:10:00|41701.9|41681.9|41677|41657|41707.2|41687.2|41667.2|41647.2|50
1732191300000|2024-11-21 12:15:00|41674.7|41654.7|41694.4|41674.4|41699.3|41679.3|41674.7|41654.7|78
1732191600000|2024-11-21 12:20:00|41694.3|41674.3|41709.4|41689.4|41709.4|41689.4|41687.1|41667.1|58
1732191900000|2024-11-21 12:25:00|41707.1|41687.1|41706.9|41686.9|41729.1|41709.1|41694.6|41674.6|39
1732192200000|2024-11-21 12:30:00|41709.3|41689.3|41675.5|41655.5|41717.2|41697.2|41657.8|41637.8|203
1732192500000|2024-11-21 12:35:00|41678|41658|41670.2|41650.2|41690.6|41670.6|41663|41643|112
1732192800000|2024-11-21 12:40:00|41672.7|41652.7|41702.9|41682.9|41710.2|41690.2|41672.7|41652.7|93
1732193100000|2024-11-21 12:45:00|41700.5|41680.5|41700.4|41680.4|41705.7|41685.7|41693|41673|105
1732193400000|2024-11-21 12:50:00|41700.5|41680.5|41710.3|41690.3|41714.9|41694.9|41690.2|41670.2|105
1732193700000|2024-11-21 12:55:00|41712.8|41692.8|41691.9|41671.9|41715.3|41695.3|41654.8|41634.8|193
1732194000000|2024-11-21 13:00:00|41689.4|41669.4|41674.5|41654.5|41698.9|41678.9|41604.1|41584.1|505
1732194300000|2024-11-21 13:05:00|41672.2|41652.2|41669.4|41649.4|41697.3|41677.3|41639.3|41619.3|240
1732194600000|2024-11-21 13:10:00|41679.6|41659.6|41714.6|41694.6|41722.4|41702.4|41651.9|41631.9|261
1732194900000|2024-11-21 13:15:00|41714.7|41694.7|41760.2|41740.2|41765.2|41745.2|41701.8|41681.8|374
1732195200000|2024-11-21 13:20:00|41757.7|41737.7|41752.7|41732.7|41778|41758|41742.4|41722.4|226
1732195500000|2024-11-21 13:25:00|41755|41735|41723.6|41703.6|41765|41745|41707.5|41687.5|293
1732195800000|2024-11-21 13:30:00|41721.2|41701.2|41756|41736|41758.5|41738.5|41681.2|41661.2|226
1732196100000|2024-11-21 13:35:00|41756.1|41736.1|41767.7|41747.7|41798.2|41778.2|41748.6|41728.6|314
1732196400000|2024-11-21 13:40:00|41770.1|41750.1|41745.2|41725.2|41783.2|41763.2|41745.1|41725.1|149
1732196700000|2024-11-21 13:45:00|41747.7|41727.7|41695.4|41675.4|41747.7|41727.7|41675|41655|232
1732197000000|2024-11-21 13:50:00|41697.9|41677.9|41665.3|41645.3|41710.3|41690.3|41652.9|41632.9|200
1732197300000|2024-11-21 13:55:00|41665.1|41645.1|41677.6|41657.6|41695.4|41675.4|41662.8|41642.8|194
1732197600000|2024-11-21 14:00:00|41680|41660|41702.4|41682.4|41717.5|41697.5|41680|41660|132
1732197900000|2024-11-21 14:05:00|41702.2|41682.2|41733|41713|41735.3|41715.3|41697.5|41677.5|183
1732198200000|2024-11-21 14:10:00|41735.3|41715.3|41680.3|41660.3|41735.3|41715.3|41675|41655|221
1732198500000|2024-11-21 14:15:00|41680.5|41660.5|41665.1|41645.1|41680.5|41660.5|41637.4|41617.4|286
1732198800000|2024-11-21 14:20:00|41664.9|41644.9|41635.1|41615.1|41665.1|41645.1|41614.9|41594.9|163
1732199100000|2024-11-21 14:25:00|41632.6|41612.6|41667.7|41647.7|41684.9|41664.9|41629.9|41609.9|205
1732199400000|2024-11-21 14:30:00|41665.1|41645.1|41644.9|41624.9|41685.1|41665.1|41632.4|41612.4|331
1732199700000|2024-11-21 14:35:00|41644.8|41624.8|41600.7|41580.7|41655.2|41635.2|41567.6|41547.6|474
1732200000000|2024-11-21 14:40:00|41603|41583|41700.9|41680.9|41703.4|41683.4|41580.4|41560.4|372
1732200300000|2024-11-21 14:45:00|41700.7|41680.7|41695.9|41675.9|41741.2|41721.2|41675.9|41655.9|496
1732200600000|2024-11-21 14:50:00|41693.4|41673.4|41623.1|41603.1|41708.2|41688.2|41605.9|41585.9|259
1732200900000|2024-11-21 14:55:00|41625.6|41605.6|41640.8|41620.8|41645.8|41625.8|41613.2|41593.2|191
1732201200000|2024-11-21 15:00:00|41640.9|41620.9|41678|41658|41678|41658|41618.4|41598.4|161
1732201500000|2024-11-21 15:05:00|41678.1|41658.1|41695.9|41675.9|41716.1|41696.1|41660.5|41640.5|291
1732201800000|2024-11-21 15:10:00|41693.3|41673.3|41743.9|41723.9|41745.8|41725.8|41683.4|41663.4|259
1732202100000|2024-11-21 15:15:00|41746.2|41726.2|41783.5|41763.5|41826.5|41806.5|41746.2|41726.2|491
1732202400000|2024-11-21 15:20:00|41783.6|41763.6|41751.4|41731.4|41791.2|41771.2|41741.1|41721.1|265
1732202700000|2024-11-21 15:25:00|41753.8|41733.8|41666.3|41646.3|41763.9|41743.9|41666.3|41646.3|161
1732203000000|2024-11-21 15:30:00|41668.6|41648.6|41703.2|41683.2|41731.6|41711.6|41656.4|41636.4|254
1732203300000|2024-11-21 15:35:00|41703.4|41683.4|41695.6|41675.6|41718.2|41698.2|41688.1|41668.1|114
1732203600000|2024-11-21 15:40:00|41697.9|41677.9|41711.2|41691.2|41716.2|41696.2|41665.6|41645.6|285
1732203900000|2024-11-21 15:45:00|41708.7|41688.7|41676.3|41656.3|41711.3|41691.3|41670.9|41650.9|216
1732204200000|2024-11-21 15:50:00|41676.5|41656.5|41645.9|41625.9|41681.3|41661.3|41615.8|41595.8|273
1732204500000|2024-11-21 15:55:00|41646.1|41626.1|41595.9|41575.9|41651.1|41631.1|41595.9|41575.9|203
1732204800000|2024-11-21 16:00:00|41595.8|41575.8|41537.6|41517.6|41600.9|41580.9|41520.2|41500.2|629
1732205100000|2024-11-21 16:05:00|41535.2|41515.2|41528.6|41508.6|41579.6|41559.6|41518.9|41498.9|864
1732205400000|2024-11-21 16:10:00|41526.1|41506.1|41526|41506|41533.8|41513.8|41501.4|41481.4|373
1732205700000|2024-11-21 16:15:00|41523.6|41503.6|41484.1|41464.1|41523.8|41503.8|41456.5|41436.5|378
1732206000000|2024-11-21 16:20:00|41481.7|41461.7|41532|41512|41532|41512|41469.4|41449.4|302
1732206300000|2024-11-21 16:25:00|41532.2|41512.2|41529.4|41509.4|41549.1|41529.1|41519.1|41499.1|210
1732206600000|2024-11-21 16:30:00|41529.6|41509.6|41562.4|41542.4|41582.1|41562.1|41529.6|41509.6|299
1732206900000|2024-11-21 16:35:00|41562.2|41542.2|41532.4|41512.4|41562.2|41542.2|41517.2|41497.2|117
1732207200000|2024-11-21 16:40:00|41529.9|41509.9|41469|41449|41532.2|41512.2|41469|41449|263
1732207500000|2024-11-21 16:45:00|41471.4|41451.4|41456.1|41436.1|41474.2|41454.2|41416|41396|429
1732207800000|2024-11-21 16:50:00|41456.3|41436.3|41456|41436|41466.1|41446.1|41433.6|41413.6|455
1732208100000|2024-11-21 16:55:00|41458.3|41438.3|41398.1|41378.1|41458.3|41438.3|41390.4|41370.4|817
1732208400000|2024-11-21 17:00:00|41400.4|41380.4|41392.8|41372.8|41407.8|41387.8|41385.4|41365.4|281
1732208700000|2024-11-21 17:05:00|41392.7|41372.7|41414|41394|41419|41399|41387.9|41367.9|231
1732209000000|2024-11-21 17:10:00|41409.3|41389.3|41444.7|41424.7|41455.1|41435.1|41409.1|41389.1|291
1732209300000|2024-11-21 17:15:00|41444.6|41424.6|41486.8|41466.8|41492.4|41472.4|41429|41409|249
1732209600000|2024-11-21 17:20:00|41487.1|41467.1|41544.9|41524.9|41555|41535|41487.1|41467.1|276
1732209900000|2024-11-21 17:25:00|41545|41525|41529.5|41509.5|41552.5|41532.5|41524.9|41504.9|139
1732210200000|2024-11-21 17:30:00|41531.8|41511.8|41527.4|41507.4|41537|41517|41514.3|41494.3|170
1732210500000|2024-11-21 17:35:00|41529.9|41509.9|41579.9|41559.9|41584.9|41564.9|41525|41505|230
1732210800000|2024-11-21 17:40:00|41575.2|41555.2|41608.1|41588.1|41613.1|41593.1|41574.9|41554.9|275
1732211100000|2024-11-21 17:45:00|41610.5|41590.5|41620.5|41600.5|41630.7|41610.7|41600.8|41580.8|279
1732211400000|2024-11-21 17:50:00|41620.7|41600.7|41612.6|41592.6|41620.7|41600.7|41602.7|41582.7|340
1732211700000|2024-11-21 17:55:00|41612.5|41592.5|41625.5|41605.5|41631|41611|41602.6|41582.6|1056
1732212000000|2024-11-21 18:00:00|41627.9|41607.9|41615.3|41595.3|41638.5|41618.5|41615.3|41595.3|248
1732212300000|2024-11-21 18:05:00|41615.4|41595.4|41602.8|41582.8|41617.9|41597.9|41600|41580|93
1732212600000|2024-11-21 18:10:00|41605.1|41585.1|41597.7|41577.7|41625.3|41605.3|41597.5|41577.5|102
1732212900000|2024-11-21 18:15:00|41597.5|41577.5|41618.1|41598.1|41620.5|41600.5|41590.3|41570.3|48
1732213200000|2024-11-21 18:20:00|41620.6|41600.6|41623.4|41603.4|41623.4|41603.4|41610.9|41590.9|58
1732213500000|2024-11-21 18:25:00|41625.8|41605.8|41615.3|41595.3|41630.8|41610.8|41610.5|41590.5|52
1732213800000|2024-11-21 18:30:00|41615.2|41595.2|41560.9|41540.9|41617.8|41597.8|41560.8|41540.8|146
1732214100000|2024-11-21 18:35:00|41560.8|41540.8|41560.2|41540.2|41585.2|41565.2|41555.2|41535.2|66
1732214400000|2024-11-21 18:40:00|41555.2|41535.2|41554.8|41534.8|41562.2|41542.2|41545|41525|77
1732214700000|2024-11-21 18:45:00|41552.5|41532.5|41524.7|41504.7|41557.5|41537.5|41510.3|41490.3|93
1732215000000|2024-11-21 18:50:00|41524.8|41504.8|41535|41515|41547.6|41527.6|41524.8|41504.8|49
1732215300000|2024-11-21 18:55:00|41535.1|41515.1|41532.4|41512.4|41542.2|41522.2|41519.9|41499.9|57
1732215600000|2024-11-21 19:00:00|41532.2|41512.2|41522.7|41502.7|41537.4|41517.4|41520|41500|36
1732215900000|2024-11-21 19:05:00|41525|41505|41538|41518|41552.8|41532.8|41525|41505|98
1732216200000|2024-11-21 19:10:00|41535.5|41515.5|41550.5|41530.5|41555.5|41535.5|41533|41513|28
1732216500000|2024-11-21 19:15:00|41548|41528|41510.4|41490.4|41548|41528|41503|41483|29
1732216800000|2024-11-21 19:20:00|41512.7|41492.7|41545.1|41525.1|41545.1|41525.1|41504.9|41484.9|44
1732217100000|2024-11-21 19:25:00|41542.7|41522.7|41545.5|41525.5|41557.7|41537.7|41542.7|41522.7|17
1732217400000|2024-11-21 19:30:00|41547.9|41527.9|41532.5|41512.5|41547.9|41527.9|41532.5|41512.5|16
1732217700000|2024-11-21 19:35:00|41530.1|41510.1|41545|41525|41547.5|41527.5|41525.1|41505.1|5
1732218000000|2024-11-21 19:40:00|41545.3|41525.3|41570.4|41550.4|41570.4|41550.4|41545.3|41525.3|28
1732218300000|2024-11-21 19:45:00|41567.9|41547.9|41562.9|41542.9|41572.9|41552.9|41560.4|41540.4|17
1732218600000|2024-11-21 19:50:00|41560.6|41540.6|41575.5|41555.5|41577.8|41557.8|41555.3|41535.3|37
1732218900000|2024-11-21 19:55:00|41575.6|41555.6|41570.6|41550.6|41588|41568|41568|41548|14
1732219200000|2024-11-21 20:00:00|41568.1|41548.1|41583.1|41563.1|41583.1|41563.1|41568.1|41548.1|30
1732219500000|2024-11-21 20:05:00|41585.5|41565.5|41568.1|41548.1|41585.5|41565.5|41568.1|41548.1|32
1732219800000|2024-11-21 20:10:00|41568|41548|41535.4|41515.4|41568|41548|41532.7|41512.7|33
1732220100000|2024-11-21 20:15:00|41537.7|41517.7|41535.1|41515.1|41540.2|41520.2|41532.7|41512.7|21
1732220400000|2024-11-21 20:20:00|41527.3|41507.3|41525.1|41505.1|41530|41510|41512.6|41492.6|112
1732220700000|2024-11-21 20:25:00|41522.6|41502.6|41521.4|41501.4|41524.6|41504.6|41511.9|41491.9|96
1732221000000|2024-11-21 20:30:00|41518.7|41498.7|41493.8|41473.8|41521.1|41501.1|41493.8|41473.8|91
1732221300000|2024-11-21 20:35:00|41493.9|41473.9|41524.1|41504.1|41529|41509|41493.9|41473.9|60
1732221600000|2024-11-21 20:40:00|41521.4|41501.4|41513.9|41493.9|41523.9|41503.9|41513.9|41493.9|25
1732221900000|2024-11-21 20:45:00|41516.4|41496.4|41518.8|41498.8|41521.3|41501.3|41506.7|41486.7|38
1732222200000|2024-11-21 20:50:00|41516.4|41496.4|41539|41519|41539|41519|41516.3|41496.3|46
1732222500000|2024-11-21 20:55:00|41534.2|41514.2|41533.6|41513.6|41546.2|41526.2|41533.6|41513.6|28
1732222800000|2024-11-21 21:00:00|41533.7|41513.7|41533.4|41513.4|41538.6|41518.6|41528.3|41508.3|36
1732223100000|2024-11-21 21:05:00|41533.6|41513.6|41538.7|41518.7|41546.1|41526.1|41533.6|41513.6|9
1732223400000|2024-11-21 21:10:00|41536.4|41516.4|41533.3|41513.3|41543.5|41523.5|41533.3|41513.3|33
1732223700000|2024-11-21 21:15:00|41528.5|41508.5|41533.5|41513.5|41536|41516|41528.3|41508.3|22
1732224000000|2024-11-21 21:20:00|41531.1|41511.1|41504.2|41484.2|41531.1|41511.1|41504.2|41484.2|26
1732224300000|2024-11-21 21:25:00|41503.9|41483.9|41506.4|41486.4|41508.9|41488.9|41501.3|41481.3|31
1732224600000|2024-11-21 21:30:00|41506.3|41486.3|41489|41469|41506.4|41486.4|41484|41464|45
1732224900000|2024-11-21 21:35:00|41489.1|41469.1|41494|41474|41494|41474|41489|41469|9
1732225200000|2024-11-21 21:40:00|41496.3|41476.3|41496.3|41476.3|41498.7|41478.7|41494|41474|8
1732225500000|2024-11-21 21:45:00|41494|41474|41493.9|41473.9|41498.7|41478.7|41491.4|41471.4|12
1732225800000|2024-11-21 21:50:00|41494|41474|41504|41484|41508.6|41488.6|41493.9|41473.9|18
1732226100000|2024-11-21 21:55:00|41506.5|41486.5|41528.9|41508.9|41529|41509|41506.5|41486.5|45
1732230000000|2024-11-21 23:00:00|41509.4|41489.4|41481.5|41461.5|41509.5|41489.5|41481.5|41461.5|57
1732230300000|2024-11-21 23:05:00|41479.1|41459.1|41491.6|41471.6|41491.8|41471.8|41476.6|41456.6|26
1732230600000|2024-11-21 23:10:00|41489.3|41469.3|41481.8|41461.8|41489.3|41469.3|41479.4|41459.4|21
1732230900000|2024-11-21 23:15:00|41476.9|41456.9|41469.4|41449.4|41476.9|41456.9|41466.9|41446.9|15
1732231200000|2024-11-21 23:20:00|41467.1|41447.1|41496.7|41476.7|41501.4|41481.4|41467.1|41447.1|14
1732231500000|2024-11-21 23:25:00|41494.3|41474.3|41506.8|41486.8|41509.2|41489.2|41491.8|41471.8|17
1732231800000|2024-11-21 23:30:00|41504.5|41484.5|41489.5|41469.5|41504.5|41484.5|41489.5|41469.5|15
1732232100000|2024-11-21 23:35:00|41489.3|41469.3|41497|41477|41497|41477|41489.3|41469.3|13
1732232400000|2024-11-21 23:40:00|41496.9|41476.9|41496.7|41476.7|41499.2|41479.2|41494.4|41474.4|11
1732232700000|2024-11-21 23:45:00|41499.1|41479.1|41484|41464|41499.1|41479.1|41484|41464|22
1732233000000|2024-11-21 23:50:00|41481.6|41461.6|41484|41464|41488.8|41468.8|41479.1|41459.1|28
1732233300000|2024-11-21 23:55:00|41484.1|41464.1|41469.1|41449.1|41488.9|41468.9|41469.1|41449.1|41
1732233600000|2024-11-22 00:00:00|41466.8|41446.8|41481.7|41461.7|41486.4|41466.4|41466.6|41446.6|13
1732233900000|2024-11-22 00:05:00|41484.2|41464.2|41484.9|41464.9|41492.2|41472.2|41469.7|41449.7|36
1732234200000|2024-11-22 00:10:00|41484.7|41464.7|41474.6|41454.6|41484.7|41464.7|41467.4|41447.4|21
1732234500000|2024-11-22 00:15:00|41474.7|41454.7|41494.6|41474.6|41494.8|41474.8|41472.2|41452.2|28
1732234800000|2024-11-22 00:20:00|41492.3|41472.3|41502.3|41482.3|41507.3|41487.3|41489.6|41469.6|17
1732235100000|2024-11-22 00:25:00|41504.6|41484.6|41529.5|41509.5|41534.5|41514.5|41499.6|41479.6|62
1732235400000|2024-11-22 00:30:00|41529.4|41509.4|41514.5|41494.5|41529.4|41509.4|41512|41492|30
1732235700000|2024-11-22 00:35:00|41512.2|41492.2|41499.5|41479.5|41514.7|41494.7|41499.5|41479.5|20
1732236000000|2024-11-22 00:40:00|41501.9|41481.9|41487.1|41467.1|41501.9|41481.9|41487.1|41467.1|20
1732236300000|2024-11-22 00:45:00|41484.6|41464.6|41476.8|41456.8|41489|41469|41476.8|41456.8|40
1732236600000|2024-11-22 00:50:00|41474.4|41454.4|41489.6|41469.6|41496.7|41476.7|41474.4|41454.4|27
1732236900000|2024-11-22 00:55:00|41489.5|41469.5|41494.6|41474.6|41499.6|41479.6|41484.6|41464.6|32
1732237200000|2024-11-22 01:00:00|41494.7|41474.7|41547|41527|41564.7|41544.7|41492.4|41472.4|260
1732237500000|2024-11-22 01:05:00|41547.1|41527.1|41517|41497|41547.1|41527.1|41512.1|41492.1|47
1732237800000|2024-11-22 01:10:00|41517.1|41497.1|41509.5|41489.5|41526.9|41506.9|41504.5|41484.5|29
1732238100000|2024-11-22 01:15:00|41507|41487|41534.1|41514.1|41549.7|41529.7|41502|41482|64
1732238400000|2024-11-22 01:20:00|41531.8|41511.8|41526.5|41506.5|41549.1|41529.1|41524.1|41504.1|56
1732238700000|2024-11-22 01:25:00|41528.9|41508.9|41508.9|41488.9|41529|41509|41503.9|41483.9|40
1732239000000|2024-11-22 01:30:00|41503.9|41483.9|41556.6|41536.6|41576.5|41556.5|41496.4|41476.4|87
1732239300000|2024-11-22 01:35:00|41556.4|41536.4|41548.8|41528.8|41584.1|41564.1|41547|41527|76
1732239600000|2024-11-22 01:40:00|41551.2|41531.2|41578.5|41558.5|41598.8|41578.8|41548.8|41528.8|53
1732239900000|2024-11-22 01:45:00|41576.2|41556.2|41566.3|41546.3|41576.2|41556.2|41548.7|41528.7|78
1732240200000|2024-11-22 01:50:00|41566.5|41546.5|41588.9|41568.9|41603.8|41583.8|41561.5|41541.5|20
1732240500000|2024-11-22 01:55:00|41586.5|41566.5|41531.1|41511.1|41598.7|41578.7|41521.1|41501.1|50
1732240800000|2024-11-22 02:00:00|41531|41511|41533.8|41513.8|41548.7|41528.7|41523.3|41503.3|76
1732241100000|2024-11-22 02:05:00|41531.4|41511.4|41493.4|41473.4|41549|41529|41493.4|41473.4|59
1732241400000|2024-11-22 02:10:00|41491|41471|41483.7|41463.7|41506.1|41486.1|41473.5|41453.5|81
1732241700000|2024-11-22 02:15:00|41483.5|41463.5|41499.3|41479.3|41506.7|41486.7|41481.2|41461.2|55
1732242000000|2024-11-22 02:20:00|41499.2|41479.2|41479.5|41459.5|41506.7|41486.7|41479.5|41459.5|14
1732242300000|2024-11-22 02:25:00|41477|41457|41486.9|41466.9|41491.9|41471.9|41472|41452|13
1732242600000|2024-11-22 02:30:00|41489.2|41469.2|41476.6|41456.6|41501.7|41481.7|41469.1|41449.1|52
1732242900000|2024-11-22 02:35:00|41474.1|41454.1|41538.7|41518.7|41541.5|41521.5|41464.1|41444.1|60
1732243200000|2024-11-22 02:40:00|41538.9|41518.9|41553.9|41533.9|41556.4|41536.4|41521.4|41501.4|39
1732243500000|2024-11-22 02:45:00|41553.8|41533.8|41526.3|41506.3|41556.1|41536.1|41516.1|41496.1|31
1732243800000|2024-11-22 02:50:00|41523.8|41503.8|41513.9|41493.9|41526.4|41506.4|41498.8|41478.8|41
1732244100000|2024-11-22 02:55:00|41511.4|41491.4|41506.7|41486.7|41521.4|41501.4|41491.6|41471.6|21
1732244400000|2024-11-22 03:00:00|41504.3|41484.3|41524.1|41504.1|41526.8|41506.8|41496.7|41476.7|48
1732244700000|2024-11-22 03:05:00|41524|41504|41531.2|41511.2|41536.6|41516.6|41518.8|41498.8|30
1732245000000|2024-11-22 03:10:00|41531.3|41511.3|41564.1|41544.1|41569.1|41549.1|41528.7|41508.7|26
1732245300000|2024-11-22 03:15:00|41566.5|41546.5|41576.5|41556.5|41578.7|41558.7|41556.5|41536.5|28
1732245600000|2024-11-22 03:20:00|41576.6|41556.6|41556.4|41536.4|41583.7|41563.7|41554|41534|28
1732245900000|2024-11-22 03:25:00|41558.9|41538.9|41421.3|41401.3|41561.4|41541.4|41416.3|41396.3|170
1732246200000|2024-11-22 03:30:00|41421.4|41401.4|41344.4|41324.4|41426.3|41406.3|41319|41299|228
1732246500000|2024-11-22 03:35:00|41344.3|41324.3|41401.4|41381.4|41406.4|41386.4|41339.5|41319.5|84
1732246800000|2024-11-22 03:40:00|41401.3|41381.3|41336.8|41316.8|41401.3|41381.3|41319.5|41299.5|94
1732247100000|2024-11-22 03:45:00|41334.5|41314.5|41349.5|41329.5|41349.5|41329.5|41329.5|41309.5|37
1732247400000|2024-11-22 03:50:00|41349.4|41329.4|41297.3|41277.3|41352.1|41332.1|41297.1|41277.1|55
1732247700000|2024-11-22 03:55:00|41297.4|41277.4|41324.8|41304.8|41339.5|41319.5|41297.4|41277.4|44
1732248000000|2024-11-22 04:00:00|41322.3|41302.3|41349.5|41329.5|41357.2|41337.2|41319.7|41299.7|58
1732248300000|2024-11-22 04:05:00|41349.7|41329.7|41336.5|41316.5|41356.9|41336.9|41329.2|41309.2|36
1732248600000|2024-11-22 04:10:00|41334.2|41314.2|41296.9|41276.9|41334.2|41314.2|41294.2|41274.2|52
1732248900000|2024-11-22 04:15:00|41296.8|41276.8|41302.4|41282.4|41304.9|41284.9|41279.5|41259.5|63
1732249200000|2024-11-22 04:20:00|41299.9|41279.9|41289.9|41269.9|41302.4|41282.4|41277.5|41257.5|34
1732249500000|2024-11-22 04:25:00|41292.4|41272.4|41282|41262|41299.9|41279.9|41277.3|41257.3|26
1732249800000|2024-11-22 04:30:00|41282.1|41262.1|41294.8|41274.8|41297.3|41277.3|41272.4|41252.4|30
1732250100000|2024-11-22 04:35:00|41297.1|41277.1|41287.6|41267.6|41297.4|41277.4|41285.1|41265.1|4
1732250400000|2024-11-22 04:40:00|41289.9|41269.9|41287.2|41267.2|41294.8|41274.8|41284.7|41264.7|10
1732250700000|2024-11-22 04:45:00|41284.7|41264.7|41317.6|41297.6|41320.2|41300.2|41282.3|41262.3|18
1732251000000|2024-11-22 04:50:00|41320.1|41300.1|41315.2|41295.2|41327.6|41307.6|41315.1|41295.1|29
1732251300000|2024-11-22 04:55:00|41315.1|41295.1|41287.6|41267.6|41315.1|41295.1|41285.1|41265.1|25
1732251600000|2024-11-22 05:00:00|41287.5|41267.5|41257.4|41237.4|41287.6|41267.6|41245|41225|67
1732251900000|2024-11-22 05:05:00|41257.5|41237.5|41272.3|41252.3|41277.1|41257.1|41247.3|41227.3|20
1732252200000|2024-11-22 05:10:00|41269.9|41249.9|41267.3|41247.3|41282.3|41262.3|41259.6|41239.6|41
1732252500000|2024-11-22 05:15:00|41267.1|41247.1|41239.1|41219.1|41284.4|41264.4|41231.8|41211.8|135
1732252800000|2024-11-22 05:20:00|41236.8|41216.8|41267.1|41247.1|41271.8|41251.8|41234.1|41214.1|43
1732253100000|2024-11-22 05:25:00|41266.9|41246.9|41271.8|41251.8|41274.4|41254.4|41246.9|41226.9|19
1732253400000|2024-11-22 05:30:00|41249.2|41229.2|41301.2|41281.2|41339.2|41319.2|41236.9|41216.9|362
1732253700000|2024-11-22 05:35:00|41301|41281|41293.6|41273.6|41318.7|41298.7|41281.3|41261.3|90
1732254000000|2024-11-22 05:40:00|41295.9|41275.9|41296.3|41276.3|41325.9|41305.9|41291.5|41271.5|53
1732254300000|2024-11-22 05:45:00|41296.2|41276.2|41339|41319|41343.9|41323.9|41288.8|41268.8|69
1732254600000|2024-11-22 05:50:00|41339.1|41319.1|41354.3|41334.3|41374.1|41354.1|41336.6|41316.6|61
1732254900000|2024-11-22 05:55:00|41354|41334|41356.5|41336.5|41371.4|41351.4|41339.3|41319.3|48
1732255200000|2024-11-22 06:00:00|41354.2|41334.2|41396.7|41376.7|41401.7|41381.7|41349.3|41329.3|80
1732255500000|2024-11-22 06:05:00|41396.5|41376.5|41378.9|41358.9|41401.7|41381.7|41371.4|41351.4|77
1732255800000|2024-11-22 06:10:00|41376.4|41356.4|41366.2|41346.2|41386|41366|41358.4|41338.4|83
1732256100000|2024-11-22 06:15:00|41368.6|41348.6|41371.1|41351.1|41398.7|41378.7|41363.6|41343.6|22
1732256400000|2024-11-22 06:20:00|41373.6|41353.6|41376.2|41356.2|41401.1|41381.1|41368.6|41348.6|20
1732256700000|2024-11-22 06:25:00|41376.4|41356.4|41416.6|41396.6|41433.9|41413.9|41376.1|41356.1|69
1732257000000|2024-11-22 06:30:00|41414.1|41394.1|41409.3|41389.3|41421.6|41401.6|41389.3|41369.3|32
1732257300000|2024-11-22 06:35:00|41406.9|41386.9|41371.7|41351.7|41406.9|41386.9|41369.2|41349.2|43
1732257600000|2024-11-22 06:40:00|41374|41354|41328.5|41308.5|41389|41369|41321|41301|63
1732257900000|2024-11-22 06:45:00|41326.2|41306.2|41348.7|41328.7|41358.7|41338.7|41326.2|41306.2|40
1732258200000|2024-11-22 06:50:00|41351.1|41331.1|41336.7|41316.7|41351.2|41331.2|41311.3|41291.3|54
1732258500000|2024-11-22 06:55:00|41339.2|41319.2|41359.2|41339.2|41369.1|41349.1|41336.6|41316.6|40
1732258800000|2024-11-22 07:00:00|41356.7|41336.7|41286.9|41266.9|41366.9|41346.9|41286.9|41266.9|45
1732259100000|2024-11-22 07:05:00|41287|41267|41272.1|41252.1|41294.3|41274.3|41259.1|41239.1|149
1732259400000|2024-11-22 07:10:00|41272.3|41252.3|41272|41252|41289.5|41269.5|41259.4|41239.4|72
1732259700000|2024-11-22 07:15:00|41271.9|41251.9|41309.6|41289.6|41309.7|41289.7|41271.9|41251.9|29
1732260000000|2024-11-22 07:20:00|41309.7|41289.7|41407.8|41387.8|41422.3|41402.3|41309.7|41289.7|106
1732260300000|2024-11-22 07:25:00|41407.7|41387.7|41492.2|41472.2|41497.3|41477.3|41407.7|41387.7|191
1732260600000|2024-11-22 07:30:00|41492.1|41472.1|41472.7|41452.7|41527.7|41507.7|41457.6|41437.6|236
1732260900000|2024-11-22 07:35:00|41472.9|41452.9|41453.6|41433.6|41475.5|41455.5|41430.9|41410.9|105
1732261200000|2024-11-22 07:40:00|41453.5|41433.5|41475.1|41455.1|41480.3|41460.3|41445.9|41425.9|97
1732261500000|2024-11-22 07:45:00|41475.3|41455.3|41517.7|41497.7|41537.7|41517.7|41465.1|41445.1|66
1732261800000|2024-11-22 07:50:00|41515.3|41495.3|41540.4|41520.4|41547.8|41527.8|41512.7|41492.7|78
1732262100000|2024-11-22 07:55:00|41537.9|41517.9|41525.3|41505.3|41540.4|41520.4|41502.9|41482.9|31
1732262400000|2024-11-22 08:00:00|41530.3|41510.3|41540.3|41520.3|41605.7|41585.7|41510.6|41490.6|210
1732262700000|2024-11-22 08:05:00|41545.3|41525.3|41527.9|41507.9|41572.8|41552.8|41507.9|41487.9|115
1732263000000|2024-11-22 08:10:00|41527.7|41507.7|41558.5|41538.5|41578.2|41558.2|41490.4|41470.4|122
1732263300000|2024-11-22 08:15:00|41558.3|41538.3|41548.5|41528.5|41568.4|41548.4|41452.7|41432.7|283
1732263600000|2024-11-22 08:20:00|41548.4|41528.4|41515.9|41495.9|41568.3|41548.3|41510.9|41490.9|58
1732263900000|2024-11-22 08:25:00|41518.5|41498.5|41538.4|41518.4|41543.5|41523.5|41506|41486|33
1732264200000|2024-11-22 08:30:00|41535.9|41515.9|41538.8|41518.8|41578.3|41558.3|41508.2|41488.2|91
1732264500000|2024-11-22 08:35:00|41541.2|41521.2|41513.3|41493.3|41561.1|41541.1|41511|41491|24
1732264800000|2024-11-22 08:40:00|41511|41491|41483.5|41463.5|41521|41501|41468.6|41448.6|66
1732265100000|2024-11-22 08:45:00|41483.3|41463.3|41456|41436|41486|41466|41448.4|41428.4|69
1732265400000|2024-11-22 08:50:00|41458.4|41438.4|41436.1|41416.1|41461|41441|41433.2|41413.2|95
1732265700000|2024-11-22 08:55:00|41438.5|41418.5|41413.3|41393.3|41440.9|41420.9|41398.1|41378.1|90
1732266000000|2024-11-22 09:00:00|41413.4|41393.4|41322.9|41302.9|41413.4|41393.4|41322.9|41302.9|151
1732266300000|2024-11-22 09:05:00|41325.3|41305.3|41292.7|41272.7|41342.7|41322.7|41270.2|41250.2|162
1732266600000|2024-11-22 09:10:00|41290.3|41270.3|41187.7|41167.7|41290.3|41270.3|41169.9|41149.9|483
1732266900000|2024-11-22 09:15:00|41190.1|41170.1|41187.6|41167.6|41207.7|41187.7|41175.1|41155.1|246
1732267200000|2024-11-22 09:20:00|41187.7|41167.7|41157.5|41137.5|41213.1|41193.1|41155.1|41135.1|146
1732267500000|2024-11-22 09:25:00|41155.1|41135.1|41207|41187|41207.2|41187.2|41149.9|41129.9|169
1732267800000|2024-11-22 09:30:00|41204.5|41184.5|41229.8|41209.8|41274.8|41254.8|41184.5|41164.5|199
1732268100000|2024-11-22 09:35:00|41227.4|41207.4|41227.3|41207.3|41254.9|41234.9|41217.3|41197.3|90
1732268400000|2024-11-22 09:40:00|41227.4|41207.4|41247.3|41227.3|41275|41255|41214.7|41194.7|72
1732268700000|2024-11-22 09:45:00|41249.8|41229.8|41214.2|41194.2|41254.8|41234.8|41204.2|41184.2|147
1732269000000|2024-11-22 09:50:00|41211.8|41191.8|41302.3|41282.3|41317.1|41297.1|41201.8|41181.8|193
1732269300000|2024-11-22 09:55:00|41302.1|41282.1|41224.7|41204.7|41307.1|41287.1|41224.7|41204.7|95
1732269600000|2024-11-22 10:00:00|41227.1|41207.1|41189.5|41169.5|41227.2|41207.2|41172.1|41152.1|187
1732269900000|2024-11-22 10:05:00|41191.9|41171.9|41171.9|41151.9|41191.9|41171.9|41146.8|41126.8|193
1732270200000|2024-11-22 10:10:00|41174.3|41154.3|41156.9|41136.9|41176.9|41156.9|41139.5|41119.5|147
1732270500000|2024-11-22 10:15:00|41156.7|41136.7|41164.4|41144.4|41179.5|41159.5|41144.3|41124.3|101
1732270800000|2024-11-22 10:20:00|41166.8|41146.8|41189.3|41169.3|41199.3|41179.3|41161.7|41141.7|28
1732271100000|2024-11-22 10:25:00|41189.4|41169.4|41219.6|41199.6|41242.2|41222.2|41189.3|41169.3|80
1732271400000|2024-11-22 10:30:00|41217.2|41197.2|41264.3|41244.3|41271.7|41251.7|41199.8|41179.8|153
1732271700000|2024-11-22 10:35:00|41264.2|41244.2|41269.4|41249.4|41274.2|41254.2|41246.9|41226.9|53
1732272000000|2024-11-22 10:40:00|41269.2|41249.2|41277.1|41257.1|41279.5|41259.5|41254.4|41234.4|66
1732272300000|2024-11-22 10:45:00|41277|41257|41229.8|41209.8|41277|41257|41225|41205|71
1732272600000|2024-11-22 10:50:00|41224.8|41204.8|41244.7|41224.7|41252.3|41232.3|41202.3|41182.3|45
1732272900000|2024-11-22 10:55:00|41242.2|41222.2|41262.4|41242.4|41267.2|41247.2|41242|41222|152
1732273200000|2024-11-22 11:00:00|41262.3|41242.3|41182.3|41162.3|41264.9|41244.9|41169.6|41149.6|127
1732273500000|2024-11-22 11:05:00|41184.7|41164.7|41194.7|41174.7|41202.3|41182.3|41167.2|41147.2|61
1732273800000|2024-11-22 11:10:00|41192.3|41172.3|41154.6|41134.6|41192.3|41172.3|41154.6|41134.6|63
1732274100000|2024-11-22 11:15:00|41157|41137|41147.1|41127.1|41162.1|41142.1|41137.2|41117.2|57
1732274400000|2024-11-22 11:20:00|41149.6|41129.6|41159.8|41139.8|41164.5|41144.5|41144.6|41124.6|42
1732274700000|2024-11-22 11:25:00|41159.9|41139.9|41179.7|41159.7|41197|41177|41159.9|41139.9|65
1732275000000|2024-11-22 11:30:00|41177.2|41157.2|41169.8|41149.8|41204.7|41184.7|41164.7|41144.7|74
1732275300000|2024-11-22 11:35:00|41172.2|41152.2|41122.4|41102.4|41172.2|41152.2|41122.2|41102.2|197
1732275600000|2024-11-22 11:40:00|41124.8|41104.8|41114.7|41094.7|41149.7|41129.7|41109.7|41089.7|134
1732275900000|2024-11-22 11:45:00|41114.8|41094.8|41072.4|41052.4|41124.6|41104.6|41055|41035|261
1732276200000|2024-11-22 11:50:00|41072.5|41052.5|41102.7|41082.7|41105.2|41085.2|41059.9|41039.9|124
1732276500000|2024-11-22 11:55:00|41105.1|41085.1|41092.5|41072.5|41105.2|41085.2|41075.1|41055.1|127
1732276800000|2024-11-22 12:00:00|41092.6|41072.6|41092.3|41072.3|41120.3|41100.3|41084.9|41064.9|185
1732277100000|2024-11-22 12:05:00|41094.7|41074.7|41099.8|41079.8|41139.8|41119.8|41089.7|41069.7|140
1732277400000|2024-11-22 12:10:00|41099.9|41079.9|41132.3|41112.3|41134.8|41114.8|41099.9|41079.9|163
1732277700000|2024-11-22 12:15:00|41132.4|41112.4|41130.1|41110.1|41134.8|41114.8|41117.2|41097.2|80
1732278000000|2024-11-22 12:20:00|41132.5|41112.5|41144.9|41124.9|41162.2|41142.2|41129.9|41109.9|138
1732278300000|2024-11-22 12:25:00|41145|41125|41140|41120|41152.6|41132.6|41117.4|41097.4|112
1732278600000|2024-11-22 12:30:00|41137.5|41117.5|41127.4|41107.4|41142.6|41122.6|41122.5|41102.5|164
1732278900000|2024-11-22 12:35:00|41127.5|41107.5|41127.4|41107.4|41130|41110|41110.1|41090.1|180
1732279200000|2024-11-22 12:40:00|41129.8|41109.8|41172.4|41152.4|41179.8|41159.8|41122.4|41102.4|149
1732279500000|2024-11-22 12:45:00|41172.3|41152.3|41142.3|41122.3|41172.6|41152.6|41135.2|41115.2|70
1732279800000|2024-11-22 12:50:00|41139.9|41119.9|41137.9|41117.9|41162.8|41142.8|41115.4|41095.4|281
1732280100000|2024-11-22 12:55:00|41137.8|41117.8|41095.2|41075.2|41140.6|41120.6|41092.6|41072.6|175
1732280400000|2024-11-22 13:00:00|41097.6|41077.6|41169.5|41149.5|41169.5|41149.5|41097.5|41077.5|579
1732280700000|2024-11-22 13:05:00|41169.6|41149.6|41216.9|41196.9|41224.3|41204.3|41151.8|41131.8|217
1732281000000|2024-11-22 13:10:00|41214.5|41194.5|41214.9|41194.9|41259.7|41239.7|41200|41180|371
1732281300000|2024-11-22 13:15:00|41215.2|41195.2|41245.2|41225.2|41262.8|41242.8|41200|41180|243
1732281600000|2024-11-22 13:20:00|41242.9|41222.9|41304.8|41284.8|41329.6|41309.6|41235.2|41215.2|375
1732281900000|2024-11-22 13:25:00|41307.3|41287.3|41307.5|41287.5|41325|41305|41290|41270|316
1732282200000|2024-11-22 13:30:00|41307.3|41287.3|41277.4|41257.4|41329.9|41309.9|41272.1|41252.1|262
1732282500000|2024-11-22 13:35:00|41277.2|41257.2|41314.8|41294.8|41359.8|41339.8|41277.2|41257.2|156
1732282800000|2024-11-22 13:40:00|41317.3|41297.3|41339.7|41319.7|41339.8|41319.8|41309.9|41289.9|307
1732283100000|2024-11-22 13:45:00|41337.4|41317.4|41272.5|41252.5|41342.3|41322.3|41269.8|41249.8|113
1732283400000|2024-11-22 13:50:00|41269.9|41249.9|41297.6|41277.6|41304.8|41284.8|41267.4|41247.4|137
1732283700000|2024-11-22 13:55:00|41299.9|41279.9|41342.7|41322.7|41347.6|41327.6|41292.6|41272.6|138
1732284000000|2024-11-22 14:00:00|41345.1|41325.1|41430.9|41410.9|41455.4|41435.4|41342.6|41322.6|488
1732284300000|2024-11-22 14:05:00|41433.4|41413.4|41445.2|41425.2|41463.1|41443.1|41413.1|41393.1|296
1732284600000|2024-11-22 14:10:00|41442.8|41422.8|41370.7|41350.7|41445.5|41425.5|41368.1|41348.1|321
1732284900000|2024-11-22 14:15:00|41373.1|41353.1|41312.6|41292.6|41383.2|41363.2|41305.3|41285.3|332
1732285200000|2024-11-22 14:20:00|41310.3|41290.3|41325.3|41305.3|41327.6|41307.6|41280.2|41260.2|285
1732285500000|2024-11-22 14:25:00|41322.8|41302.8|41305.3|41285.3|41330.2|41310.2|41295.3|41275.3|107
1732285800000|2024-11-22 14:30:00|41305.2|41285.2|41321|41301|41343.2|41323.2|41285.5|41265.5|447
1732286100000|2024-11-22 14:35:00|41323.5|41303.5|41340.6|41320.6|41340.7|41320.7|41298.3|41278.3|315
1732286400000|2024-11-22 14:40:00|41340.7|41320.7|41363.1|41343.1|41365.8|41345.8|41333.2|41313.2|219
1732286700000|2024-11-22 14:45:00|41362.4|41342.4|41273.2|41253.2|41362.4|41342.4|41258.5|41238.5|487
1732287000000|2024-11-22 14:50:00|41275.6|41255.6|41258.2|41238.2|41290.9|41270.9|41238.2|41218.2|267
1732287300000|2024-11-22 14:55:00|41260.6|41240.6|41331|41311|41335.8|41315.8|41255.7|41235.7|195
1732287600000|2024-11-22 15:00:00|41333.4|41313.4|41378.8|41358.8|41386|41366|41325.9|41305.9|450
1732287900000|2024-11-22 15:05:00|41376.3|41356.3|41320.7|41300.7|41381|41361|41318.1|41298.1|175
1732288200000|2024-11-22 15:10:00|41323.2|41303.2|41342.7|41322.7|41388|41368|41313.1|41293.1|170
1732288500000|2024-11-22 15:15:00|41342.8|41322.8|41360.5|41340.5|41373.1|41353.1|41340.2|41320.2|322
1732288800000|2024-11-22 15:20:00|41355.5|41335.5|41375.4|41355.4|41375.4|41355.4|41335.2|41315.2|150
1732289100000|2024-11-22 15:25:00|41375.5|41355.5|41337.9|41317.9|41400.7|41380.7|41337.9|41317.9|274
1732289400000|2024-11-22 15:30:00|41338|41318|41317.9|41297.9|41340.4|41320.4|41307.7|41287.7|173
1732289700000|2024-11-22 15:35:00|41318|41298|41353|41333|41360.4|41340.4|41315.3|41295.3|135
1732290000000|2024-11-22 15:40:00|41355.4|41335.4|41372.7|41352.7|41372.7|41352.7|41345.5|41325.5|201
1732290300000|2024-11-22 15:45:00|41375.1|41355.1|41425.1|41405.1|41430.5|41410.5|41365.1|41345.1|424
1732290600000|2024-11-22 15:50:00|41425|41405|41405.4|41385.4|41435.2|41415.2|41397.5|41377.5|177
1732290900000|2024-11-22 15:55:00|41403|41383|41375.3|41355.3|41417.9|41397.9|41357.6|41337.6|186
1732291200000|2024-11-22 16:00:00|41375.4|41355.4|41322.7|41302.7|41382.8|41362.8|41300|41280|216
1732291500000|2024-11-22 16:05:00|41322.8|41302.8|41312.7|41292.7|41332.8|41312.8|41300|41280|256
1732291800000|2024-11-22 16:10:00|41310.3|41290.3|41345.2|41325.2|41345.3|41325.3|41307.7|41287.7|123
1732292100000|2024-11-22 16:15:00|41345.3|41325.3|41307.7|41287.7|41350.2|41330.2|41297.8|41277.8|123
1732292400000|2024-11-22 16:20:00|41305.2|41285.2|41265.1|41245.1|41310.2|41290.2|41257.5|41237.5|195
1732292700000|2024-11-22 16:25:00|41267.5|41247.5|41232.6|41212.6|41267.5|41247.5|41232.6|41212.6|213
1732293000000|2024-11-22 16:30:00|41235|41215|41227.5|41207.5|41264.9|41244.9|41215.1|41195.1|428
1732293300000|2024-11-22 16:35:00|41225.2|41205.2|41212.4|41192.4|41235|41215|41212.4|41192.4|136
1732293600000|2024-11-22 16:40:00|41210.1|41190.1|41200.2|41180.2|41212.6|41192.6|41180.2|41160.2|216
1732293900000|2024-11-22 16:45:00|41200.3|41180.3|41260.2|41240.2|41260.2|41240.2|41200.1|41180.1|157
1732294200000|2024-11-22 16:50:00|41260.1|41240.1|41247.5|41227.5|41260.1|41240.1|41225.3|41205.3|272
1732294500000|2024-11-22 16:55:00|41245.1|41225.1|41284.9|41264.9|41284.9|41264.9|41237.4|41217.4|178
1732294800000|2024-11-22 17:00:00|41287.3|41267.3|41340|41320|41340.1|41320.1|41284.9|41264.9|367
1732295100000|2024-11-22 17:05:00|41339.9|41319.9|41320.2|41300.2|41342.5|41322.5|41310|41290|104
1732295400000|2024-11-22 17:10:00|41320|41300|41380.3|41360.3|41387.7|41367.7|41320|41300|175
1732295700000|2024-11-22 17:15:00|41382.7|41362.7|41364.7|41344.7|41385.2|41365.2|41350|41330|133
1732296000000|2024-11-22 17:20:00|41362.3|41342.3|41377.7|41357.7|41380.2|41360.2|41359.6|41339.6|155
1732296300000|2024-11-22 17:25:00|41380.1|41360.1|41395.2|41375.2|41410|41390|41377.7|41357.7|119
1732296600000|2024-11-22 17:30:00|41400.1|41380.1|41390.1|41370.1|41405.1|41385.1|41385.1|41365.1|98
1732296900000|2024-11-22 17:35:00|41390.3|41370.3|41383|41363|41395.1|41375.1|41380.3|41360.3|118
1732297200000|2024-11-22 17:40:00|41380.5|41360.5|41413.1|41393.1|41415.6|41395.6|41380.5|41360.5|194
1732297500000|2024-11-22 17:45:00|41410.7|41390.7|41403|41383|41410.7|41390.7|41390.6|41370.6|145
1732297800000|2024-11-22 17:50:00|41400.7|41380.7|41410.6|41390.6|41413.3|41393.3|41398|41378|385
1732298100000|2024-11-22 17:55:00|41410.4|41390.4|41326|41306|41410.4|41390.4|41291|41271|1149
1732298400000|2024-11-22 18:00:00|41325.8|41305.8|41313.2|41293.2|41330.7|41310.7|41310.7|41290.7|368
1732298700000|2024-11-22 18:05:00|41310.6|41290.6|41308.5|41288.5|41320.8|41300.8|41298|41278|323
1732299000000|2024-11-22 18:10:00|41310.8|41290.8|41330.7|41310.7|41335.7|41315.7|41305.8|41285.8|198
1732299300000|2024-11-22 18:15:00|41333.1|41313.1|41340.6|41320.6|41345.6|41325.6|41330.6|41310.6|40
1732299600000|2024-11-22 18:20:00|41340.8|41320.8|41358.5|41338.5|41363.6|41343.6|41335.9|41315.9|97
1732299900000|2024-11-22 18:25:00|41356.1|41336.1|41338.2|41318.2|41361.1|41341.1|41335.8|41315.8|247
1732300200000|2024-11-22 18:30:00|41335.8|41315.8|41310.5|41290.5|41340.6|41320.6|41310.5|41290.5|54
1732300500000|2024-11-22 18:35:00|41310.4|41290.4|41295.5|41275.5|41310.5|41290.5|41288.1|41268.1|80
1732300800000|2024-11-22 18:40:00|41295.6|41275.6|41295.6|41275.6|41300.5|41280.5|41283.1|41263.1|53
1732301100000|2024-11-22 18:45:00|41295.7|41275.7|41298.1|41278.1|41300.5|41280.5|41288.2|41268.2|44
1732301400000|2024-11-22 18:50:00|41300.5|41280.5|41280.7|41260.7|41300.6|41280.6|41275.6|41255.6|27
1732301700000|2024-11-22 18:55:00|41280.8|41260.8|41280.8|41260.8|41283.3|41263.3|41275.8|41255.8|50
1732302000000|2024-11-22 19:00:00|41278.3|41258.3|41233.3|41213.3|41285.7|41265.7|41233.3|41213.3|131
1732302300000|2024-11-22 19:05:00|41233.2|41213.2|41245.4|41225.4|41248.1|41228.1|41225.8|41205.8|94
1732302600000|2024-11-22 19:10:00|41247.9|41227.9|41253.1|41233.1|41258|41238|41245.4|41225.4|23
1732302900000|2024-11-22 19:15:00|41253.2|41233.2|41250.5|41230.5|41258|41238|41233.1|41213.1|30
1732303200000|2024-11-22 19:20:00|41252.9|41232.9|41290.6|41270.6|41293.1|41273.1|41250.5|41230.5|115
1732303500000|2024-11-22 19:25:00|41290.5|41270.5|41275.8|41255.8|41295.4|41275.4|41273.3|41253.3|42
1732303800000|2024-11-22 19:30:00|41275.9|41255.9|41285.8|41265.8|41290.6|41270.6|41275.8|41255.8|14
1732304100000|2024-11-22 19:35:00|41285.7|41265.7|41278|41258|41293.1|41273.1|41275.6|41255.6|13
1732304400000|2024-11-22 19:40:00|41275.6|41255.6|41258.1|41238.1|41278|41258|41255.5|41235.5|90
1732304700000|2024-11-22 19:45:00|41260.5|41240.5|41260.5|41240.5|41263.1|41243.1|41253.1|41233.1|51
1732305000000|2024-11-22 19:50:00|41260.4|41240.4|41250.8|41230.8|41260.4|41240.4|41243.3|41223.3|11
1732305300000|2024-11-22 19:55:00|41253.1|41233.1|41275.7|41255.7|41283|41263|41253.1|41233.1|19
1732305600000|2024-11-22 20:00:00|41273.3|41253.3|41243.3|41223.3|41275.7|41255.7|41235.9|41215.9|36
1732305900000|2024-11-22 20:05:00|41240.8|41220.8|41253.2|41233.2|41258.3|41238.3|41240.8|41220.8|12
1732306200000|2024-11-22 20:10:00|41253.1|41233.1|41243.2|41223.2|41253.1|41233.1|41230.7|41210.7|16
1732306500000|2024-11-22 20:15:00|41240.8|41220.8|41240.8|41220.8|41248.1|41228.1|41240.6|41220.6|18
1732306800000|2024-11-22 20:20:00|41243.3|41223.3|41245.9|41225.9|41250.8|41230.8|41238.4|41218.4|29
1732307100000|2024-11-22 20:25:00|41245.8|41225.8|41250.9|41230.9|41256.1|41236.1|41241|41221|33
1732307400000|2024-11-22 20:30:00|41251|41231|41233.2|41213.2|41253.4|41233.4|41230.4|41210.4|145
1732307700000|2024-11-22 20:35:00|41233.3|41213.3|41243.2|41223.2|41245.7|41225.7|41230.8|41210.8|15
1732308000000|2024-11-22 20:40:00|41240.8|41220.8|41246.1|41226.1|41250.9|41230.9|41240.8|41220.8|74
1732308300000|2024-11-22 20:45:00|41243.7|41223.7|41251.1|41231.1|41256.1|41236.1|41243.6|41223.6|14
1732308600000|2024-11-22 20:50:00|41251|41231|41256.2|41236.2|41263.5|41243.5|41246.2|41226.2|33
1732308900000|2024-11-22 20:55:00|41258.6|41238.6|41271.4|41251.4|41286.2|41266.2|41256.2|41236.2|64
1732309200000|2024-11-22 21:00:00|41268.8|41248.8|41258.4|41238.4|41271.3|41251.3|41258.4|41238.4|65
1732309500000|2024-11-22 21:05:00|41258.3|41238.3|41280.8|41260.8|41280.8|41260.8|41255.8|41235.8|50
1732309800000|2024-11-22 21:10:00|41278.4|41258.4|41281|41261|41285.9|41265.9|41278.4|41258.4|13
1732310100000|2024-11-22 21:15:00|41280.9|41260.9|41296.1|41276.1|41305.9|41285.9|41266.3|41246.3|53
1732310400000|2024-11-22 21:20:00|41296|41276|41310.9|41290.9|41313.6|41293.6|41293.6|41273.6|30
1732310700000|2024-11-22 21:25:00|41311|41291|41311.1|41291.1|41316|41296|41310.9|41290.9|32
1732311000000|2024-11-22 21:30:00|41308.7|41288.7|41311|41291|41316|41296|41308.7|41288.7|84
1732311300000|2024-11-22 21:35:00|41310.9|41290.9|41310.9|41290.9|41315.8|41295.8|41308.4|41288.4|30
1732311600000|2024-11-22 21:40:00|41306|41286|41313.4|41293.4|41313.5|41293.5|41305.9|41285.9|33
1732311900000|2024-11-22 21:45:00|41315.8|41295.8|41318.2|41298.2|41328.2|41308.2|41315.8|41295.8|30
1732312200000|2024-11-22 21:50:00|41315.7|41295.7|41328.4|41308.4|41335.7|41315.7|41315.7|41295.7|41
1732312500000|2024-11-22 21:55:00|41330.7|41310.7|41323.3|41303.3|41343.3|41323.3|41323.3|41303.3|50
1732489200000|2024-11-24 23:00:00|41422|41402|41529.1|41509.1|41534.2|41514.2|41411.7|41391.7|235
1732489500000|2024-11-24 23:05:00|41529.2|41509.2|41531.7|41511.7|41574.3|41554.3|41504.2|41484.2|142
1732489800000|2024-11-24 23:10:00|41529.2|41509.2|41509.2|41489.2|41574.2|41554.2|41509.2|41489.2|175
1732490100000|2024-11-24 23:15:00|41506.7|41486.7|41539.2|41519.2|41556.8|41536.8|41499.2|41479.2|45
1732490400000|2024-11-24 23:20:00|41539.3|41519.3|41591.8|41571.8|41596.8|41576.8|41534.2|41514.2|129
1732490700000|2024-11-24 23:25:00|41591.9|41571.9|41614.3|41594.3|41614.4|41594.4|41576.8|41556.8|95
1732491000000|2024-11-24 23:30:00|41611.9|41591.9|41589.4|41569.4|41626.8|41606.8|41589.4|41569.4|65
1732491300000|2024-11-24 23:35:00|41586.9|41566.9|41579.4|41559.4|41589.4|41569.4|41579.3|41559.3|54
1732491600000|2024-11-24 23:40:00|41581.8|41561.8|41561.9|41541.9|41591.8|41571.8|41559.4|41539.4|30
1732491900000|2024-11-24 23:45:00|41556.9|41536.9|41549.5|41529.5|41556.9|41536.9|41541.8|41521.8|40
1732492200000|2024-11-24 23:50:00|41547|41527|41574.6|41554.6|41592|41572|41547|41527|49
1732492500000|2024-11-24 23:55:00|41572.1|41552.1|41572.1|41552.1|41587|41567|41572.1|41552.1|17
1732492800000|2024-11-25 00:00:00|41569.6|41549.6|41557|41537|41579.5|41559.5|41542|41522|27
1732493100000|2024-11-25 00:05:00|41559.5|41539.5|41592|41572|41599.5|41579.5|41557|41537|22
1732493400000|2024-11-25 00:10:00|41587.1|41567.1|41617|41597|41617.1|41597.1|41587.1|41567.1|50
1732493700000|2024-11-25 00:15:00|41617.1|41597.1|41634.4|41614.4|41707|41687|41607|41587|158
1732494000000|2024-11-25 00:20:00|41634.5|41614.5|41617.1|41597.1|41667|41647|41617.1|41597.1|93
1732494300000|2024-11-25 00:25:00|41617|41597|41614.5|41594.5|41627|41607|41612|41592|68
1732494600000|2024-11-25 00:30:00|41614.6|41594.6|41627|41607|41639.5|41619.5|41614.5|41594.5|58
1732494900000|2024-11-25 00:35:00|41632|41612|41637.1|41617.1|41637.2|41617.2|41627.1|41607.1|23
1732495200000|2024-11-25 00:40:00|41637.2|41617.2|41647.1|41627.1|41654.4|41634.4|41629.6|41609.6|24
1732495500000|2024-11-25 00:45:00|41642.1|41622.1|41632.1|41612.1|41642.1|41622.1|41627.3|41607.3|20
1732495800000|2024-11-25 00:50:00|41629.6|41609.6|41662.1|41642.1|41679.7|41659.7|41619.6|41599.6|81
1732496100000|2024-11-25 00:55:00|41657.1|41637.1|41636.9|41616.9|41664.6|41644.6|41612.1|41592.1|114
1732496400000|2024-11-25 01:00:00|41629.6|41609.6|41670|41650|41670.1|41650.1|41602.2|41582.2|364
1732496700000|2024-11-25 01:05:00|41672.5|41652.5|41699.9|41679.9|41739.9|41719.9|41672.5|41652.5|235
1732497000000|2024-11-25 01:10:00|41702.3|41682.3|41672.5|41652.5|41707.4|41687.4|41670|41650|148
1732497300000|2024-11-25 01:15:00|41670.1|41650.1|41682.4|41662.4|41734.9|41714.9|41670.1|41650.1|115
1732497600000|2024-11-25 01:20:00|41682.3|41662.3|41709.8|41689.8|41739.9|41719.9|41682.3|41662.3|96
1732497900000|2024-11-25 01:25:00|41712.3|41692.3|41744.7|41724.7|41754.7|41734.7|41707.2|41687.2|93
1732498200000|2024-11-25 01:30:00|41742.2|41722.2|41699.7|41679.7|41747.2|41727.2|41697.2|41677.2|129
1732498500000|2024-11-25 01:35:00|41699.6|41679.6|41714.7|41694.7|41747.2|41727.2|41689.6|41669.6|41
1732498800000|2024-11-25 01:40:00|41712.3|41692.3|41717.2|41697.2|41739.6|41719.6|41702.1|41682.1|44
1732499100000|2024-11-25 01:45:00|41714.7|41694.7|41719.8|41699.8|41739.8|41719.8|41669.8|41649.8|55
1732499400000|2024-11-25 01:50:00|41717.3|41697.3|41714.7|41694.7|41727.3|41707.3|41704.7|41684.7|31
1732499700000|2024-11-25 01:55:00|41717.1|41697.1|41714.7|41694.7|41739.7|41719.7|41702.2|41682.2|77
1732500000000|2024-11-25 02:00:00|41712.2|41692.2|41752.3|41732.3|41754.8|41734.8|41709.7|41689.7|56
1732500300000|2024-11-25 02:05:00|41754.8|41734.8|41777|41757|41777.1|41757.1|41729.4|41709.4|195
1732500600000|2024-11-25 02:10:00|41774.5|41754.5|41791.8|41771.8|41827|41807|41771.8|41751.8|181
1732500900000|2024-11-25 02:15:00|41794.3|41774.3|41779.4|41759.4|41806.8|41786.8|41776.9|41756.9|49
1732501200000|2024-11-25 02:20:00|41781.9|41761.9|41786.8|41766.8|41786.9|41766.9|41771.8|41751.8|25
1732501500000|2024-11-25 02:25:00|41789.2|41769.2|41809.2|41789.2|41834.1|41814.1|41781.8|41761.8|74
1732501800000|2024-11-25 02:30:00|41811.7|41791.7|41796.8|41776.8|41816.6|41796.6|41776.7|41756.7|50
1732502100000|2024-11-25 02:35:00|41799.3|41779.3|41811.7|41791.7|41819.2|41799.2|41786.8|41766.8|37
1732502400000|2024-11-25 02:40:00|41809.2|41789.2|41789.4|41769.4|41819.2|41799.2|41786.8|41766.8|52
1732502700000|2024-11-25 02:45:00|41791.8|41771.8|41757|41737|41794.3|41774.3|41757|41737|23
1732503000000|2024-11-25 02:50:00|41754.5|41734.5|41739.2|41719.2|41754.5|41734.5|41726.8|41706.8|39
1732503300000|2024-11-25 02:55:00|41736.8|41716.8|41741.9|41721.9|41761.8|41741.8|41734.3|41714.3|21
1732503600000|2024-11-25 03:00:00|41739.4|41719.4|41699.4|41679.4|41741.9|41721.9|41691.9|41671.9|67
1732503900000|2024-11-25 03:05:00|41696.9|41676.9|41689.5|41669.5|41699.4|41679.4|41674.4|41654.4|54
1732504200000|2024-11-25 03:10:00|41691.9|41671.9|41714.6|41694.6|41717|41697|41677|41657|73
1732504500000|2024-11-25 03:15:00|41714.5|41694.5|41732|41712|41747|41727|41702|41682|99
1732504800000|2024-11-25 03:20:00|41734.5|41714.5|41707|41687|41737|41717|41694.6|41674.6|17
1732505100000|2024-11-25 03:25:00|41704.6|41684.6|41614.5|41594.5|41709.6|41689.6|41606.9|41586.9|135
1732505400000|2024-11-25 03:30:00|41612|41592|41562.1|41542.1|41624.5|41604.5|41549.5|41529.5|94
1732505700000|2024-11-25 03:35:00|41564.5|41544.5|41617.1|41597.1|41634.6|41614.6|41547.1|41527.1|76
1732506000000|2024-11-25 03:40:00|41614.7|41594.7|41552|41532|41617.1|41597.1|41544.5|41524.5|27
1732506300000|2024-11-25 03:45:00|41549.5|41529.5|41594.5|41574.5|41602.1|41582.1|41542|41522|22
1732506600000|2024-11-25 03:50:00|41589.6|41569.6|41584.6|41564.6|41594.5|41574.5|41574.6|41554.6|6
1732506900000|2024-11-25 03:55:00|41587.1|41567.1|41619.6|41599.6|41632.1|41612.1|41584.6|41564.6|22
1732507200000|2024-11-25 04:00:00|41614.6|41594.6|41599.6|41579.6|41624.5|41604.5|41592.2|41572.2|17
1732507500000|2024-11-25 04:05:00|41602|41582|41614.6|41594.6|41622.1|41602.1|41597|41577|4
1732507800000|2024-11-25 04:10:00|41617|41597|41597|41577|41617|41597|41582.1|41562.1|16
1732508100000|2024-11-25 04:15:00|41594.5|41574.5|41609.6|41589.6|41619.6|41599.6|41589.6|41569.6|20
1732508400000|2024-11-25 04:20:00|41612|41592|41587.1|41567.1|41612|41592|41587.1|41567.1|13
1732508700000|2024-11-25 04:25:00|41589.5|41569.5|41622.2|41602.2|41624.7|41604.7|41589.5|41569.5|14
1732509000000|2024-11-25 04:30:00|41624.7|41604.7|41629.9|41609.9|41632.2|41612.2|41619.9|41599.9|14
1732509300000|2024-11-25 04:35:00|41632.4|41612.4|41642.4|41622.4|41644.9|41624.9|41627.5|41607.5|49
1732509600000|2024-11-25 04:40:00|41640|41620|41629.9|41609.9|41647.5|41627.5|41627.5|41607.5|17
1732509900000|2024-11-25 04:45:00|41630|41610|41615|41595|41632.5|41612.5|41615|41595|5
1732510200000|2024-11-25 04:50:00|41612.5|41592.5|41589.9|41569.9|41617.5|41597.5|41589.9|41569.9|16
1732510500000|2024-11-25 04:55:00|41590|41570|41587.5|41567.5|41592.4|41572.4|41544.9|41524.9|39
1732510800000|2024-11-25 05:00:00|41587.4|41567.4|41579.9|41559.9|41590|41570|41567.5|41547.5|23
1732511100000|2024-11-25 05:05:00|41582.5|41562.5|41609.9|41589.9|41610|41590|41580|41560|9
1732511400000|2024-11-25 05:10:00|41610|41590|41604.9|41584.9|41619.9|41599.9|41589.9|41569.9|13
1732511700000|2024-11-25 05:15:00|41602.5|41582.5|41547.5|41527.5|41605|41585|41545.1|41525.1|26
1732512000000|2024-11-25 05:20:00|41547.6|41527.6|41555.1|41535.1|41560.1|41540.1|41532.6|41512.6|18
1732512300000|2024-11-25 05:25:00|41555|41535|41557.7|41537.7|41560.2|41540.2|41535.1|41515.1|21
1732512600000|2024-11-25 05:30:00|41555.2|41535.2|41587.5|41567.5|41595|41575|41542.6|41522.6|86
1732512900000|2024-11-25 05:35:00|41587.6|41567.6|41614.9|41594.9|41624.9|41604.9|41587.5|41567.5|43
1732513200000|2024-11-25 05:40:00|41615|41595|41580|41560|41630|41610|41572.5|41552.5|63
1732513500000|2024-11-25 05:45:00|41577.6|41557.6|41577.6|41557.6|41582.6|41562.6|41562.5|41542.5|46
1732513800000|2024-11-25 05:50:00|41580|41560|41590.1|41570.1|41612.4|41592.4|41570|41550|41
1732514100000|2024-11-25 05:55:00|41585.1|41565.1|41607.6|41587.6|41620|41600|41577.6|41557.6|29
1732514400000|2024-11-25 06:00:00|41605.1|41585.1|41489.9|41469.9|41605.1|41585.1|41462.5|41442.5|212
1732514700000|2024-11-25 06:05:00|41490|41470|41547.5|41527.5|41547.5|41527.5|41472.6|41452.6|114
1732515000000|2024-11-25 06:10:00|41547.6|41527.6|41525|41505|41562.4|41542.4|41500|41480|87
1732515300000|2024-11-25 06:15:00|41522.5|41502.5|41555|41535|41560|41540|41517.5|41497.5|69
1732515600000|2024-11-25 06:20:00|41552.6|41532.6|41605.1|41585.1|41635.1|41615.1|41552.5|41532.5|92
1732515900000|2024-11-25 06:25:00|41607.6|41587.6|41597.6|41577.6|41642.6|41622.6|41597.6|41577.6|55
1732516200000|2024-11-25 06:30:00|41597.5|41577.5|41617.8|41597.8|41645.2|41625.2|41570|41550|112
1732516500000|2024-11-25 06:35:00|41615.3|41595.3|41647.6|41627.6|41647.6|41627.6|41615.3|41595.3|47
1732516800000|2024-11-25 06:40:00|41650.1|41630.1|41672.7|41652.7|41715.1|41695.1|41650.1|41630.1|88
1732517100000|2024-11-25 06:45:00|41675.2|41655.2|41675.2|41655.2|41707.6|41687.6|41672.7|41652.7|39
1732517400000|2024-11-25 06:50:00|41677.6|41657.6|41672.7|41652.7|41680.2|41660.2|41660.2|41640.2|23
1732517700000|2024-11-25 06:55:00|41672.6|41652.6|41672.7|41652.7|41687.6|41667.6|41667.8|41647.8|61
1732518000000|2024-11-25 07:00:00|41667.8|41647.8|41687.8|41667.8|41697.8|41677.8|41667.7|41647.7|103
1732518300000|2024-11-25 07:05:00|41685.3|41665.3|41695.3|41675.3|41715.2|41695.2|41670.3|41650.3|127
1732518600000|2024-11-25 07:10:00|41697.8|41677.8|41642.8|41622.8|41707.8|41687.8|41637.7|41617.7|91
1732518900000|2024-11-25 07:15:00|41645.2|41625.2|41667.9|41647.9|41702.9|41682.9|41635.2|41615.2|72
1732519200000|2024-11-25 07:20:00|41665.5|41645.5|41592.9|41572.9|41672.9|41652.9|41580.4|41560.4|87
1732519500000|2024-11-25 07:25:00|41590.5|41570.5|41575.5|41555.5|41612.9|41592.9|41570.5|41550.5|34
1732519800000|2024-11-25 07:30:00|41575.4|41555.4|41587.9|41567.9|41610.4|41590.4|41552.9|41532.9|139
1732520100000|2024-11-25 07:35:00|41592.9|41572.9|41612.9|41592.9|41642.8|41622.8|41590.4|41570.4|249
1732520400000|2024-11-25 07:40:00|41610.5|41590.5|41622.9|41602.9|41650.4|41630.4|41565.4|41545.4|72
1732520700000|2024-11-25 07:45:00|41627.8|41607.8|41655.5|41635.5|41658.1|41638.1|41612.9|41592.9|44
1732521000000|2024-11-25 07:50:00|41655.6|41635.6|41572.9|41552.9|41658.1|41638.1|41572.9|41552.9|95
1732521300000|2024-11-25 07:55:00|41570.4|41550.4|41575.5|41555.5|41607.9|41587.9|41552.9|41532.9|57
1732521600000|2024-11-25 08:00:00|41573|41553|41593.1|41573.1|41622.9|41602.9|41550.5|41530.5|134
1732521900000|2024-11-25 08:05:00|41595.6|41575.6|41528.1|41508.1|41613.1|41593.1|41520.6|41500.6|111
1732522200000|2024-11-25 08:10:00|41530.5|41510.5|41515.6|41495.6|41575.4|41555.4|41508.1|41488.1|92
1732522500000|2024-11-25 08:15:00|41513.1|41493.1|41505.5|41485.5|41523.1|41503.1|41488.1|41468.1|61
1732522800000|2024-11-25 08:20:00|41503|41483|41505.6|41485.6|41523|41503|41483|41463|32
1732523100000|2024-11-25 08:25:00|41503.2|41483.2|41525.6|41505.6|41548.1|41528.1|41490.6|41470.6|164
1732523400000|2024-11-25 08:30:00|41525.5|41505.5|41565.5|41545.5|41573.1|41553.1|41505.5|41485.5|85
1732523700000|2024-11-25 08:35:00|41563.1|41543.1|41570.6|41550.6|41578.2|41558.2|41555.6|41535.6|51
1732524000000|2024-11-25 08:40:00|41573.1|41553.1|41580.7|41560.7|41605.6|41585.6|41570.6|41550.6|42
1732524300000|2024-11-25 08:45:00|41580.6|41560.6|41548.3|41528.3|41580.6|41560.6|41538.2|41518.2|53
1732524600000|2024-11-25 08:50:00|41548.2|41528.2|41533.3|41513.3|41550.7|41530.7|41513.2|41493.2|53
1732524900000|2024-11-25 08:55:00|41538.3|41518.3|41573.2|41553.2|41575.7|41555.7|41535.8|41515.8|107
1732525200000|2024-11-25 09:00:00|41575.7|41555.7|41720.8|41700.8|41738.4|41718.4|41570.7|41550.7|366
1732525500000|2024-11-25 09:05:00|41718.3|41698.3|41665.8|41645.8|41718.3|41698.3|41608.4|41588.4|108
1732525800000|2024-11-25 09:10:00|41678.3|41658.3|41690.8|41670.8|41715.8|41695.8|41663.3|41643.3|227
1732526100000|2024-11-25 09:15:00|41690.9|41670.9|41691|41671|41703.5|41683.5|41670.8|41650.8|123
1732526400000|2024-11-25 09:20:00|41690.9|41670.9|41676|41656|41723.5|41703.5|41656|41636|115
1732526700000|2024-11-25 09:25:00|41673.5|41653.5|41648.5|41628.5|41678.5|41658.5|41641|41621|67
1732527000000|2024-11-25 09:30:00|41648.6|41628.6|41598.5|41578.5|41666|41646|41593.5|41573.5|63
1732527300000|2024-11-25 09:35:00|41606|41586|41611|41591|41623.5|41603.5|41586|41566|53
1732527600000|2024-11-25 09:40:00|41610.9|41590.9|41608.7|41588.7|41618.6|41598.6|41588.6|41568.6|47
1732527900000|2024-11-25 09:45:00|41611.1|41591.1|41636.2|41616.2|41648.8|41628.8|41606.2|41586.2|79
1732528200000|2024-11-25 09:50:00|41633.7|41613.7|41626.2|41606.2|41633.7|41613.7|41606.2|41586.2|49
1732528500000|2024-11-25 09:55:00|41628.6|41608.6|41593.6|41573.6|41631|41611|41593.6|41573.6|84
1732528800000|2024-11-25 10:00:00|41591.1|41571.1|41576.1|41556.1|41593.6|41573.6|41556.1|41536.1|116
1732529100000|2024-11-25 10:05:00|41581|41561|41583.7|41563.7|41588.7|41568.7|41563.5|41543.5|49
1732529400000|2024-11-25 10:10:00|41583.6|41563.6|41538.6|41518.6|41586.1|41566.1|41536.1|41516.1|82
1732529700000|2024-11-25 10:15:00|41543.5|41523.5|41553.5|41533.5|41571|41551|41541|41521|81
1732530000000|2024-11-25 10:20:00|41551|41531|41581.1|41561.1|41581.1|41561.1|41538.5|41518.5|55
1732530300000|2024-11-25 10:25:00|41578.5|41558.5|41548.5|41528.5|41586.1|41566.1|41543.5|41523.5|128
1732530600000|2024-11-25 10:30:00|41551|41531|41573.5|41553.5|41576|41556|41543.5|41523.5|52
1732530900000|2024-11-25 10:35:00|41576|41556|41563.5|41543.5|41591|41571|41563.5|41543.5|66
1732531200000|2024-11-25 10:40:00|41566|41546|41528.5|41508.5|41568.5|41548.5|41515.9|41495.9|116
1732531500000|2024-11-25 10:45:00|41526.1|41506.1|41571|41551|41571|41551|41526|41506|62
1732531800000|2024-11-25 10:50:00|41571.1|41551.1|41588.5|41568.5|41591.1|41571.1|41553.5|41533.5|87
1732532100000|2024-11-25 10:55:00|41586.1|41566.1|41583.7|41563.7|41606|41586|41581.1|41561.1|92
1732532400000|2024-11-25 11:00:00|41586.2|41566.2|41603.6|41583.6|41616.1|41596.1|41586.2|41566.2|41
1732532700000|2024-11-25 11:05:00|41603.7|41583.7|41598.6|41578.6|41621.1|41601.1|41593.6|41573.6|62
1732533000000|2024-11-25 11:10:00|41598.7|41578.7|41543.8|41523.8|41598.7|41578.7|41543.8|41523.8|148
1732533300000|2024-11-25 11:15:00|41543.7|41523.7|41556.2|41536.2|41556.2|41536.2|41543.7|41523.7|105
1732533600000|2024-11-25 11:20:00|41561.2|41541.2|41551.3|41531.3|41568.8|41548.8|41546.3|41526.3|54
1732533900000|2024-11-25 11:25:00|41553.8|41533.8|41526.2|41506.2|41561.2|41541.2|41513.7|41493.7|131
1732534200000|2024-11-25 11:30:00|41523.7|41503.7|41533.8|41513.8|41551.3|41531.3|41523.7|41503.7|72
1732534500000|2024-11-25 11:35:00|41531.3|41511.3|41593.9|41573.9|41593.9|41573.9|41528.8|41508.8|166
1732534800000|2024-11-25 11:40:00|41593.8|41573.8|41593.8|41573.8|41608.8|41588.8|41588.8|41568.8|70
1732535100000|2024-11-25 11:45:00|41593.9|41573.9|41598.9|41578.9|41621.4|41601.4|41593.9|41573.9|52
1732535400000|2024-11-25 11:50:00|41603.8|41583.8|41601.4|41581.4|41618.9|41598.9|41596.3|41576.3|49
1732535700000|2024-11-25 11:55:00|41601.3|41581.3|41586.3|41566.3|41603.8|41583.8|41583.8|41563.8|51
1732536000000|2024-11-25 12:00:00|41583.8|41563.8|41606.4|41586.4|41611.3|41591.3|41578.9|41558.9|71
1732536300000|2024-11-25 12:05:00|41606.3|41586.3|41608.9|41588.9|41631.4|41611.4|41596.4|41576.4|49
1732536600000|2024-11-25 12:10:00|41606.4|41586.4|41601.5|41581.5|41606.5|41586.5|41586.4|41566.4|109
1732536900000|2024-11-25 12:15:00|41604|41584|41614|41594|41614|41594|41594|41574|81
1732537200000|2024-11-25 12:20:00|41613.9|41593.9|41601.5|41581.5|41641.5|41621.5|41591.5|41571.5|104
1732537500000|2024-11-25 12:25:00|41599.1|41579.1|41616.6|41596.6|41634|41614|41599|41579|78
1732537800000|2024-11-25 12:30:00|41616.5|41596.5|41581.5|41561.5|41631.5|41611.5|41574|41554|205
1732538100000|2024-11-25 12:35:00|41584|41564|41601.6|41581.6|41604.1|41584.1|41576.6|41556.6|104
1732538400000|2024-11-25 12:40:00|41604.1|41584.1|41579.1|41559.1|41604.1|41584.1|41579.1|41559.1|78
1732538700000|2024-11-25 12:45:00|41576.6|41556.6|41596.6|41576.6|41604.1|41584.1|41574.1|41554.1|63
1732539000000|2024-11-25 12:50:00|41596.7|41576.7|41631.7|41611.7|41634.1|41614.1|41596.6|41576.6|102
1732539300000|2024-11-25 12:55:00|41634.1|41614.1|41609.1|41589.1|41646.6|41626.6|41599.2|41579.2|85
1732539600000|2024-11-25 13:00:00|41606.6|41586.6|41611.7|41591.7|41626.6|41606.6|41594.1|41574.1|197
1732539900000|2024-11-25 13:05:00|41609.2|41589.2|41619.2|41599.2|41641.7|41621.7|41599.2|41579.2|117
1732540200000|2024-11-25 13:10:00|41616.7|41596.7|41609.2|41589.2|41616.7|41596.7|41574.2|41554.2|301
1732540500000|2024-11-25 13:15:00|41609.3|41589.3|41669.3|41649.3|41669.3|41649.3|41591.8|41571.8|290
1732540800000|2024-11-25 13:20:00|41671.8|41651.8|41694.4|41674.4|41701.9|41681.9|41644.3|41624.3|232
1732541100000|2024-11-25 13:25:00|41696.9|41676.9|41712|41692|41741.8|41721.8|41694.4|41674.4|236
1732541400000|2024-11-25 13:30:00|41714.5|41694.5|41666.9|41646.9|41754.5|41734.5|41666.9|41646.9|320
1732541700000|2024-11-25 13:35:00|41664.4|41644.4|41694.4|41674.4|41696.8|41676.8|41654.4|41634.4|329
1732542000000|2024-11-25 13:40:00|41694.3|41674.3|41701.7|41681.7|41731.8|41711.8|41669.3|41649.3|862
1732542300000|2024-11-25 13:45:00|41699.3|41679.3|41699.3|41679.3|41719.3|41699.3|41679.3|41659.3|185
1732542600000|2024-11-25 13:50:00|41701.8|41681.8|41754.5|41734.5|41756.9|41736.9|41694.4|41674.4|151
1732542900000|2024-11-25 13:55:00|41757|41737|41749.5|41729.5|41766.9|41746.9|41739.4|41719.4|137
1732543200000|2024-11-25 14:00:00|41754.4|41734.4|41739.4|41719.4|41774.5|41754.5|41731.9|41711.9|193
1732543500000|2024-11-25 14:05:00|41741.9|41721.9|41706.9|41686.9|41769.5|41749.5|41696.9|41676.9|234
1732543800000|2024-11-25 14:10:00|41704.4|41684.4|41709.4|41689.4|41719.4|41699.4|41661.9|41641.9|370
1732544100000|2024-11-25 14:15:00|41704.4|41684.4|41729.5|41709.5|41732.1|41712.1|41694.4|41674.4|183
1732544400000|2024-11-25 14:20:00|41727|41707|41689.5|41669.5|41729.5|41709.5|41642|41622|364
1732544700000|2024-11-25 14:25:00|41692|41672|41734.3|41714.3|41739.2|41719.2|41676.9|41656.9|277
1732545000000|2024-11-25 14:30:00|41734.2|41714.2|41734.3|41714.3|41744.2|41724.2|41709.2|41689.2|258
1732545300000|2024-11-25 14:35:00|41736.8|41716.8|41729.3|41709.3|41739.3|41719.3|41669.2|41649.2|264
1732545600000|2024-11-25 14:40:00|41731.7|41711.7|41729.3|41709.3|41761.8|41741.8|41721.8|41701.8|228
1732545900000|2024-11-25 14:45:00|41731.8|41711.8|41709.4|41689.4|41736.9|41716.9|41689.4|41669.4|198
1732546200000|2024-11-25 14:50:00|41714.4|41694.4|41689.5|41669.5|41769.6|41749.6|41684.4|41664.4|316
1732546500000|2024-11-25 14:55:00|41689.4|41669.4|41649.4|41629.4|41694.5|41674.5|41636.9|41616.9|226
1732546800000|2024-11-25 15:00:00|41651.8|41631.8|41584.4|41564.4|41651.8|41631.8|41559.4|41539.4|334
1732547100000|2024-11-25 15:05:00|41586.9|41566.9|41661.9|41641.9|41674.5|41654.5|41584.3|41564.3|161
1732547400000|2024-11-25 15:10:00|41657|41637|41669.5|41649.5|41676.9|41656.9|41646.9|41626.9|230
1732547700000|2024-11-25 15:15:00|41669.4|41649.4|41626.9|41606.9|41714.5|41694.5|41626.9|41606.9|320
1732548000000|2024-11-25 15:20:00|41624.4|41604.4|41689.5|41669.5|41697|41677|41621.9|41601.9|147
1732548300000|2024-11-25 15:25:00|41692|41672|41709.4|41689.4|41714.4|41694.4|41689.5|41669.5|276
1732548600000|2024-11-25 15:30:00|41704.4|41684.4|41654.5|41634.5|41704.4|41684.4|41644.5|41624.5|153
1732548900000|2024-11-25 15:35:00|41654.4|41634.4|41652|41632|41664.5|41644.5|41631.8|41611.8|321
1732549200000|2024-11-25 15:40:00|41654.5|41634.5|41659.4|41639.4|41666.8|41646.8|41631.8|41611.8|170
1732549500000|2024-11-25 15:45:00|41659.3|41639.3|41574.2|41554.2|41661.8|41641.8|41574.1|41554.1|294
1732549800000|2024-11-25 15:50:00|41571.7|41551.7|41604.3|41584.3|41604.3|41584.3|41569.2|41549.2|405
1732550100000|2024-11-25 15:55:00|41606.7|41586.7|41576.6|41556.6|41609.2|41589.2|41574|41554|265
1732550400000|2024-11-25 16:00:00|41574.1|41554.1|41661.9|41641.9|41681.7|41661.7|41544.2|41524.2|594
1732550700000|2024-11-25 16:05:00|41661.8|41641.8|41634.3|41614.3|41664.3|41644.3|41626.8|41606.8|183
1732551000000|2024-11-25 16:10:00|41631.8|41611.8|41659.3|41639.3|41671.9|41651.9|41626.8|41606.8|258
1732551300000|2024-11-25 16:15:00|41656.8|41636.8|41674.4|41654.4|41681.9|41661.9|41649.3|41629.3|466
1732551600000|2024-11-25 16:20:00|41671.9|41651.9|41619.4|41599.4|41674.6|41654.6|41619.4|41599.4|153
1732551900000|2024-11-25 16:25:00|41616.9|41596.9|41644.4|41624.4|41649.4|41629.4|41616.8|41596.8|131
1732552200000|2024-11-25 16:30:00|41641.9|41621.9|41639.4|41619.4|41684.5|41664.5|41636.9|41616.9|261
1732552500000|2024-11-25 16:35:00|41641.9|41621.9|41659.4|41639.4|41672|41652|41636.8|41616.8|379
1732552800000|2024-11-25 16:40:00|41659.3|41639.3|41624.4|41604.4|41672|41652|41619.5|41599.5|120
1732553100000|2024-11-25 16:45:00|41621.9|41601.9|41606.9|41586.9|41629.4|41609.4|41581.9|41561.9|210
1732553400000|2024-11-25 16:50:00|41609.4|41589.4|41659.5|41639.5|41662|41642|41601.9|41581.9|125
1732553700000|2024-11-25 16:55:00|41657|41637|41639.4|41619.4|41657|41637|41632|41612|127
1732554000000|2024-11-25 17:00:00|41636.9|41616.9|41594.4|41574.4|41636.9|41616.9|41589.4|41569.4|216
1732554300000|2024-11-25 17:05:00|41599.4|41579.4|41594.5|41574.5|41609.5|41589.5|41592|41572|58
1732554600000|2024-11-25 17:10:00|41592|41572|41532|41512|41599.6|41579.6|41532|41512|209
1732554900000|2024-11-25 17:15:00|41534.4|41514.4|41544.5|41524.5|41559.4|41539.4|41532|41512|176
1732555200000|2024-11-25 17:20:00|41547|41527|41504.5|41484.5|41547|41527|41484.4|41464.4|288
1732555500000|2024-11-25 17:25:00|41507|41487|41512|41492|41532|41512|41504.5|41484.5|155
1732555800000|2024-11-25 17:30:00|41514.5|41494.5|41536.9|41516.9|41564.4|41544.4|41514.5|41494.5|301
1732556100000|2024-11-25 17:35:00|41534.4|41514.4|41479.4|41459.4|41539.4|41519.4|41476.9|41456.9|393
1732556400000|2024-11-25 17:40:00|41479.5|41459.5|41511.9|41491.9|41526.8|41506.8|41479.5|41459.5|182
1732556700000|2024-11-25 17:45:00|41514.4|41494.4|41541.9|41521.9|41549.4|41529.4|41504.4|41484.4|272
1732557000000|2024-11-25 17:50:00|41544.3|41524.3|41561.9|41541.9|41574.4|41554.4|41544.3|41524.3|224
1732557300000|2024-11-25 17:55:00|41559.5|41539.5|41582|41562|41584.6|41564.6|41547|41527|874
1732557600000|2024-11-25 18:00:00|41579.5|41559.5|41577.1|41557.1|41594.6|41574.6|41549.6|41529.6|358
1732557900000|2024-11-25 18:05:00|41582.1|41562.1|41559.6|41539.6|41587.1|41567.1|41559.6|41539.6|190
1732558200000|2024-11-25 18:10:00|41557.1|41537.1|41534.6|41514.6|41569.5|41549.5|41524.6|41504.6|241
1732558500000|2024-11-25 18:15:00|41532.1|41512.1|41504.6|41484.6|41534.6|41514.6|41499.5|41479.5|194
1732558800000|2024-11-25 18:20:00|41507|41487|41504.7|41484.7|41514.6|41494.6|41484.6|41464.6|94
1732559100000|2024-11-25 18:25:00|41509.6|41489.6|41559.9|41539.9|41564.7|41544.7|41509.6|41489.6|166
1732559400000|2024-11-25 18:30:00|41557.4|41537.4|41569.7|41549.7|41572.2|41552.2|41552.3|41532.3|155
1732559700000|2024-11-25 18:35:00|41567.2|41547.2|41577.1|41557.1|41594.6|41574.6|41564.7|41544.7|157
1732560000000|2024-11-25 18:40:00|41577.2|41557.2|41572.2|41552.2|41577.2|41557.2|41569.6|41549.6|61
1732560300000|2024-11-25 18:45:00|41574.7|41554.7|41549.7|41529.7|41574.7|41554.7|41544.7|41524.7|60
1732560600000|2024-11-25 18:50:00|41552.2|41532.2|41594.7|41574.7|41599.7|41579.7|41552.2|41532.2|94
1732560900000|2024-11-25 18:55:00|41597.2|41577.2|41602.3|41582.3|41614.7|41594.7|41589.7|41569.7|141
1732561200000|2024-11-25 19:00:00|41599.8|41579.8|41604.8|41584.8|41617.2|41597.2|41599.7|41579.7|125
1732561500000|2024-11-25 19:05:00|41602.3|41582.3|41614.8|41594.8|41614.8|41594.8|41587.3|41567.3|130
1732561800000|2024-11-25 19:10:00|41617.3|41597.3|41619.8|41599.8|41632.3|41612.3|41617.3|41597.3|136
1732562100000|2024-11-25 19:15:00|41622.3|41602.3|41627.3|41607.3|41627.3|41607.3|41609.9|41589.9|126
1732562400000|2024-11-25 19:20:00|41624.8|41604.8|41624.9|41604.9|41629.9|41609.9|41617.4|41597.4|50
1732562700000|2024-11-25 19:25:00|41627.4|41607.4|41657.4|41637.4|41657.4|41637.4|41624.9|41604.9|75
1732563000000|2024-11-25 19:30:00|41654.9|41634.9|41662.4|41642.4|41667.4|41647.4|41642.4|41622.4|46
1732563300000|2024-11-25 19:35:00|41659.9|41639.9|41652.4|41632.4|41659.9|41639.9|41644.9|41624.9|49
1732563600000|2024-11-25 19:40:00|41654.9|41634.9|41674.9|41654.9|41674.9|41654.9|41654.9|41634.9|35
1732563900000|2024-11-25 19:45:00|41672.4|41652.4|41657.5|41637.5|41672.4|41652.4|41657.4|41637.4|47
1732564200000|2024-11-25 19:50:00|41660|41640|41675|41655|41675|41655|41655|41635|27
1732564500000|2024-11-25 19:55:00|41672.5|41652.5|41680|41660|41680|41660|41665|41645|50
1732564800000|2024-11-25 20:00:00|41677.6|41657.6|41655.1|41635.1|41677.6|41657.6|41652.6|41632.6|52
1732565100000|2024-11-25 20:05:00|41657.5|41637.5|41660.1|41640.1|41662.6|41642.6|41650.1|41630.1|37
1732565400000|2024-11-25 20:10:00|41662.6|41642.6|41665.1|41645.1|41670.1|41650.1|41660.1|41640.1|34
1732565700000|2024-11-25 20:15:00|41667.6|41647.6|41662.6|41642.6|41670.1|41650.1|41662.6|41642.6|40
1732566000000|2024-11-25 20:20:00|41665.1|41645.1|41662.6|41642.6|41675.1|41655.1|41660.1|41640.1|39
1732566300000|2024-11-25 20:25:00|41660.1|41640.1|41662.7|41642.7|41667.6|41647.6|41650.2|41630.2|45
1732566600000|2024-11-25 20:30:00|41665.1|41645.1|41672.6|41652.6|41675.2|41655.2|41665.1|41645.1|667
1732566900000|2024-11-25 20:35:00|41675|41655|41672.7|41652.7|41677.5|41657.5|41667.7|41647.7|164
1732567200000|2024-11-25 20:40:00|41670.2|41650.2|41675.2|41655.2|41680.2|41660.2|41670.2|41650.2|70
1732567500000|2024-11-25 20:45:00|41677.7|41657.7|41685.2|41665.2|41695.2|41675.2|41677.7|41657.7|75
1732567800000|2024-11-25 20:50:00|41682.7|41662.7|41682.6|41662.6|41685.1|41665.1|41677.7|41657.7|50
1732568100000|2024-11-25 20:55:00|41682.7|41662.7|41667.7|41647.7|41682.8|41662.8|41667.7|41647.7|79
1732568400000|2024-11-25 21:00:00|41667.8|41647.8|41665.3|41645.3|41670.2|41650.2|41647.8|41627.8|136
1732568700000|2024-11-25 21:05:00|41667.7|41647.7|41672.8|41652.8|41680.3|41660.3|41667.7|41647.7|48
1732569000000|2024-11-25 21:10:00|41670.3|41650.3|41660.4|41640.4|41672.8|41652.8|41660.4|41640.4|57
1732569300000|2024-11-25 21:15:00|41660.3|41640.3|41657.9|41637.9|41660.3|41640.3|41655.3|41635.3|33
1732569600000|2024-11-25 21:20:00|41657.8|41637.8|41660.4|41640.4|41665.3|41645.3|41657.8|41637.8|47
1732569900000|2024-11-25 21:25:00|41660.3|41640.3|41660.3|41640.3|41662.9|41642.9|41657.8|41637.8|43
1732570200000|2024-11-25 21:30:00|41655.4|41635.4|41652.8|41632.8|41655.4|41635.4|41652.8|41632.8|33
1732570500000|2024-11-25 21:35:00|41650.4|41630.4|41637.9|41617.9|41652.8|41632.8|41637.9|41617.9|63
1732570800000|2024-11-25 21:40:00|41640.4|41620.4|41652.9|41632.9|41655.4|41635.4|41640.4|41620.4|42
1732571100000|2024-11-25 21:45:00|41650.4|41630.4|41630.3|41610.3|41650.4|41630.4|41630.3|41610.3|54
1732571400000|2024-11-25 21:50:00|41630.4|41610.4|41645.5|41625.5|41645.5|41625.5|41630.4|41610.4|13
1732571700000|2024-11-25 21:55:00|41650.5|41630.5|41645.4|41625.4|41652.9|41632.9|41645.4|41625.4|28
1732575600000|2024-11-25 23:00:00|41658.3|41638.3|41640.7|41620.7|41668.2|41648.2|41635.7|41615.7|39
1732575900000|2024-11-25 23:05:00|41638.2|41618.2|41620.7|41600.7|41638.2|41618.2|41620.7|41600.7|24
1732576200000|2024-11-25 23:10:00|41620.6|41600.6|41585.7|41565.7|41620.6|41600.6|41580.7|41560.7|47
1732576500000|2024-11-25 23:15:00|41583.2|41563.2|41560.5|41540.5|41588.1|41568.1|41545.6|41525.6|126
1732576800000|2024-11-25 23:20:00|41563|41543|41538|41518|41563.1|41543.1|41533.1|41513.1|76
1732577100000|2024-11-25 23:25:00|41540.5|41520.5|41570.7|41550.7|41570.7|41550.7|41538.1|41518.1|143
1732577400000|2024-11-25 23:30:00|41568.2|41548.2|41575.6|41555.6|41575.6|41555.6|41563.2|41543.2|22
1732577700000|2024-11-25 23:35:00|41573.2|41553.2|41438.2|41418.2|41573.2|41553.2|41398.1|41378.1|139
1732578000000|2024-11-25 23:40:00|41423.3|41403.3|41258.2|41238.2|41435.7|41415.7|41155.6|41135.6|227
1732578300000|2024-11-25 23:45:00|41260.7|41240.7|41225.8|41205.8|41280.7|41260.7|41155.6|41135.6|167
1732578600000|2024-11-25 23:50:00|41220.8|41200.8|41198.3|41178.3|41225.7|41205.7|41128.3|41108.3|71
1732578900000|2024-11-25 23:55:00|41200.8|41180.8|41185.8|41165.8|41270.7|41250.7|41183.3|41163.3|56
1732492800000|2024-11-25 00:00:00|41569.6|41549.6|41557|41537|41579.5|41559.5|41542|41522|27
1732493100000|2024-11-25 00:05:00|41559.5|41539.5|41592|41572|41599.5|41579.5|41557|41537|22
1732493400000|2024-11-25 00:10:00|41587.1|41567.1|41617|41597|41617.1|41597.1|41587.1|41567.1|50
1732493700000|2024-11-25 00:15:00|41617.1|41597.1|41634.4|41614.4|41707|41687|41607|41587|158
1732494000000|2024-11-25 00:20:00|41634.5|41614.5|41617.1|41597.1|41667|41647|41617.1|41597.1|93
1732494300000|2024-11-25 00:25:00|41617|41597|41614.5|41594.5|41627|41607|41612|41592|68
1732494600000|2024-11-25 00:30:00|41614.6|41594.6|41627|41607|41639.5|41619.5|41614.5|41594.5|58
1732494900000|2024-11-25 00:35:00|41632|41612|41637.1|41617.1|41637.2|41617.2|41627.1|41607.1|23
1732495200000|2024-11-25 00:40:00|41637.2|41617.2|41647.1|41627.1|41654.4|41634.4|41629.6|41609.6|24
1732495500000|2024-11-25 00:45:00|41642.1|41622.1|41632.1|41612.1|41642.1|41622.1|41627.3|41607.3|20
1732495800000|2024-11-25 00:50:00|41629.6|41609.6|41662.1|41642.1|41679.7|41659.7|41619.6|41599.6|81
1732496100000|2024-11-25 00:55:00|41657.1|41637.1|41636.9|41616.9|41664.6|41644.6|41612.1|41592.1|114
1732496400000|2024-11-25 01:00:00|41629.6|41609.6|41670|41650|41670.1|41650.1|41602.2|41582.2|364
1732496700000|2024-11-25 01:05:00|41672.5|41652.5|41699.9|41679.9|41739.9|41719.9|41672.5|41652.5|235
1732497000000|2024-11-25 01:10:00|41702.3|41682.3|41672.5|41652.5|41707.4|41687.4|41670|41650|148
1732497300000|2024-11-25 01:15:00|41670.1|41650.1|41682.4|41662.4|41734.9|41714.9|41670.1|41650.1|115
1732497600000|2024-11-25 01:20:00|41682.3|41662.3|41709.8|41689.8|41739.9|41719.9|41682.3|41662.3|96
1732497900000|2024-11-25 01:25:00|41712.3|41692.3|41744.7|41724.7|41754.7|41734.7|41707.2|41687.2|93
1732498200000|2024-11-25 01:30:00|41742.2|41722.2|41699.7|41679.7|41747.2|41727.2|41697.2|41677.2|129
1732498500000|2024-11-25 01:35:00|41699.6|41679.6|41714.7|41694.7|41747.2|41727.2|41689.6|41669.6|41
1732498800000|2024-11-25 01:40:00|41712.3|41692.3|41717.2|41697.2|41739.6|41719.6|41702.1|41682.1|44
1732499100000|2024-11-25 01:45:00|41714.7|41694.7|41719.8|41699.8|41739.8|41719.8|41669.8|41649.8|55
1732499400000|2024-11-25 01:50:00|41717.3|41697.3|41714.7|41694.7|41727.3|41707.3|41704.7|41684.7|31
1732499700000|2024-11-25 01:55:00|41717.1|41697.1|41714.7|41694.7|41739.7|41719.7|41702.2|41682.2|77
1732500000000|2024-11-25 02:00:00|41712.2|41692.2|41752.3|41732.3|41754.8|41734.8|41709.7|41689.7|56
1732500300000|2024-11-25 02:05:00|41754.8|41734.8|41777|41757|41777.1|41757.1|41729.4|41709.4|195
1732500600000|2024-11-25 02:10:00|41774.5|41754.5|41791.8|41771.8|41827|41807|41771.8|41751.8|181
1732500900000|2024-11-25 02:15:00|41794.3|41774.3|41779.4|41759.4|41806.8|41786.8|41776.9|41756.9|49
1732501200000|2024-11-25 02:20:00|41781.9|41761.9|41786.8|41766.8|41786.9|41766.9|41771.8|41751.8|25
1732501500000|2024-11-25 02:25:00|41789.2|41769.2|41809.2|41789.2|41834.1|41814.1|41781.8|41761.8|74
1732501800000|2024-11-25 02:30:00|41811.7|41791.7|41796.8|41776.8|41816.6|41796.6|41776.7|41756.7|50
1732502100000|2024-11-25 02:35:00|41799.3|41779.3|41811.7|41791.7|41819.2|41799.2|41786.8|41766.8|37
1732502400000|2024-11-25 02:40:00|41809.2|41789.2|41789.4|41769.4|41819.2|41799.2|41786.8|41766.8|52
1732502700000|2024-11-25 02:45:00|41791.8|41771.8|41757|41737|41794.3|41774.3|41757|41737|23
1732503000000|2024-11-25 02:50:00|41754.5|41734.5|41739.2|41719.2|41754.5|41734.5|41726.8|41706.8|39
1732503300000|2024-11-25 02:55:00|41736.8|41716.8|41741.9|41721.9|41761.8|41741.8|41734.3|41714.3|21
1732503600000|2024-11-25 03:00:00|41739.4|41719.4|41699.4|41679.4|41741.9|41721.9|41691.9|41671.9|67
1732503900000|2024-11-25 03:05:00|41696.9|41676.9|41689.5|41669.5|41699.4|41679.4|41674.4|41654.4|54
1732504200000|2024-11-25 03:10:00|41691.9|41671.9|41714.6|41694.6|41717|41697|41677|41657|73
1732504500000|2024-11-25 03:15:00|41714.5|41694.5|41732|41712|41747|41727|41702|41682|99
1732504800000|2024-11-25 03:20:00|41734.5|41714.5|41707|41687|41737|41717|41694.6|41674.6|17
1732505100000|2024-11-25 03:25:00|41704.6|41684.6|41614.5|41594.5|41709.6|41689.6|41606.9|41586.9|135
1732505400000|2024-11-25 03:30:00|41612|41592|41562.1|41542.1|41624.5|41604.5|41549.5|41529.5|94
1732505700000|2024-11-25 03:35:00|41564.5|41544.5|41617.1|41597.1|41634.6|41614.6|41547.1|41527.1|76
1732506000000|2024-11-25 03:40:00|41614.7|41594.7|41552|41532|41617.1|41597.1|41544.5|41524.5|27
1732506300000|2024-11-25 03:45:00|41549.5|41529.5|41594.5|41574.5|41602.1|41582.1|41542|41522|22
1732506600000|2024-11-25 03:50:00|41589.6|41569.6|41584.6|41564.6|41594.5|41574.5|41574.6|41554.6|6
1732506900000|2024-11-25 03:55:00|41587.1|41567.1|41619.6|41599.6|41632.1|41612.1|41584.6|41564.6|22
1732507200000|2024-11-25 04:00:00|41614.6|41594.6|41599.6|41579.6|41624.5|41604.5|41592.2|41572.2|17
1732507500000|2024-11-25 04:05:00|41602|41582|41614.6|41594.6|41622.1|41602.1|41597|41577|4
1732507800000|2024-11-25 04:10:00|41617|41597|41597|41577|41617|41597|41582.1|41562.1|16
1732508100000|2024-11-25 04:15:00|41594.5|41574.5|41609.6|41589.6|41619.6|41599.6|41589.6|41569.6|20
1732508400000|2024-11-25 04:20:00|41612|41592|41587.1|41567.1|41612|41592|41587.1|41567.1|13
1732508700000|2024-11-25 04:25:00|41589.5|41569.5|41622.2|41602.2|41624.7|41604.7|41589.5|41569.5|14
1732509000000|2024-11-25 04:30:00|41624.7|41604.7|41629.9|41609.9|41632.2|41612.2|41619.9|41599.9|14
1732509300000|2024-11-25 04:35:00|41632.4|41612.4|41642.4|41622.4|41644.9|41624.9|41627.5|41607.5|49
1732509600000|2024-11-25 04:40:00|41640|41620|41629.9|41609.9|41647.5|41627.5|41627.5|41607.5|17
1732509900000|2024-11-25 04:45:00|41630|41610|41615|41595|41632.5|41612.5|41615|41595|5
1732510200000|2024-11-25 04:50:00|41612.5|41592.5|41589.9|41569.9|41617.5|41597.5|41589.9|41569.9|16
1732510500000|2024-11-25 04:55:00|41590|41570|41587.5|41567.5|41592.4|41572.4|41544.9|41524.9|39
1732510800000|2024-11-25 05:00:00|41587.4|41567.4|41579.9|41559.9|41590|41570|41567.5|41547.5|23
1732511100000|2024-11-25 05:05:00|41582.5|41562.5|41609.9|41589.9|41610|41590|41580|41560|9
1732511400000|2024-11-25 05:10:00|41610|41590|41604.9|41584.9|41619.9|41599.9|41589.9|41569.9|13
1732511700000|2024-11-25 05:15:00|41602.5|41582.5|41547.5|41527.5|41605|41585|41545.1|41525.1|26
1732512000000|2024-11-25 05:20:00|41547.6|41527.6|41555.1|41535.1|41560.1|41540.1|41532.6|41512.6|18
1732512300000|2024-11-25 05:25:00|41555|41535|41557.7|41537.7|41560.2|41540.2|41535.1|41515.1|21
1732512600000|2024-11-25 05:30:00|41555.2|41535.2|41587.5|41567.5|41595|41575|41542.6|41522.6|86
1732512900000|2024-11-25 05:35:00|41587.6|41567.6|41614.9|41594.9|41624.9|41604.9|41587.5|41567.5|43
1732513200000|2024-11-25 05:40:00|41615|41595|41580|41560|41630|41610|41572.5|41552.5|63
1732513500000|2024-11-25 05:45:00|41577.6|41557.6|41577.6|41557.6|41582.6|41562.6|41562.5|41542.5|46
1732513800000|2024-11-25 05:50:00|41580|41560|41590.1|41570.1|41612.4|41592.4|41570|41550|41
1732514100000|2024-11-25 05:55:00|41585.1|41565.1|41607.6|41587.6|41620|41600|41577.6|41557.6|29
1732514400000|2024-11-25 06:00:00|41605.1|41585.1|41489.9|41469.9|41605.1|41585.1|41462.5|41442.5|212
1732514700000|2024-11-25 06:05:00|41490|41470|41547.5|41527.5|41547.5|41527.5|41472.6|41452.6|114
1732515000000|2024-11-25 06:10:00|41547.6|41527.6|41525|41505|41562.4|41542.4|41500|41480|87
1732515300000|2024-11-25 06:15:00|41522.5|41502.5|41555|41535|41560|41540|41517.5|41497.5|69
1732515600000|2024-11-25 06:20:00|41552.6|41532.6|41605.1|41585.1|41635.1|41615.1|41552.5|41532.5|92
1732515900000|2024-11-25 06:25:00|41607.6|41587.6|41597.6|41577.6|41642.6|41622.6|41597.6|41577.6|55
1732516200000|2024-11-25 06:30:00|41597.5|41577.5|41617.8|41597.8|41645.2|41625.2|41570|41550|112
1732516500000|2024-11-25 06:35:00|41615.3|41595.3|41647.6|41627.6|41647.6|41627.6|41615.3|41595.3|47
1732516800000|2024-11-25 06:40:00|41650.1|41630.1|41672.7|41652.7|41715.1|41695.1|41650.1|41630.1|88
1732517100000|2024-11-25 06:45:00|41675.2|41655.2|41675.2|41655.2|41707.6|41687.6|41672.7|41652.7|39
1732517400000|2024-11-25 06:50:00|41677.6|41657.6|41672.7|41652.7|41680.2|41660.2|41660.2|41640.2|23
1732517700000|2024-11-25 06:55:00|41672.6|41652.6|41672.7|41652.7|41687.6|41667.6|41667.8|41647.8|61
1732518000000|2024-11-25 07:00:00|41667.8|41647.8|41687.8|41667.8|41697.8|41677.8|41667.7|41647.7|103
1732518300000|2024-11-25 07:05:00|41685.3|41665.3|41695.3|41675.3|41715.2|41695.2|41670.3|41650.3|127
1732518600000|2024-11-25 07:10:00|41697.8|41677.8|41642.8|41622.8|41707.8|41687.8|41637.7|41617.7|91
1732518900000|2024-11-25 07:15:00|41645.2|41625.2|41667.9|41647.9|41702.9|41682.9|41635.2|41615.2|72
1732519200000|2024-11-25 07:20:00|41665.5|41645.5|41592.9|41572.9|41672.9|41652.9|41580.4|41560.4|87
1732519500000|2024-11-25 07:25:00|41590.5|41570.5|41575.5|41555.5|41612.9|41592.9|41570.5|41550.5|34
1732519800000|2024-11-25 07:30:00|41575.4|41555.4|41587.9|41567.9|41610.4|41590.4|41552.9|41532.9|139
1732520100000|2024-11-25 07:35:00|41592.9|41572.9|41612.9|41592.9|41642.8|41622.8|41590.4|41570.4|249
1732520400000|2024-11-25 07:40:00|41610.5|41590.5|41622.9|41602.9|41650.4|41630.4|41565.4|41545.4|72
1732520700000|2024-11-25 07:45:00|41627.8|41607.8|41655.5|41635.5|41658.1|41638.1|41612.9|41592.9|44
1732521000000|2024-11-25 07:50:00|41655.6|41635.6|41572.9|41552.9|41658.1|41638.1|41572.9|41552.9|95
1732521300000|2024-11-25 07:55:00|41570.4|41550.4|41575.5|41555.5|41607.9|41587.9|41552.9|41532.9|57
1732521600000|2024-11-25 08:00:00|41573|41553|41593.1|41573.1|41622.9|41602.9|41550.5|41530.5|134
1732521900000|2024-11-25 08:05:00|41595.6|41575.6|41528.1|41508.1|41613.1|41593.1|41520.6|41500.6|111
1732522200000|2024-11-25 08:10:00|41530.5|41510.5|41515.6|41495.6|41575.4|41555.4|41508.1|41488.1|92
1732522500000|2024-11-25 08:15:00|41513.1|41493.1|41505.5|41485.5|41523.1|41503.1|41488.1|41468.1|61
1732522800000|2024-11-25 08:20:00|41503|41483|41505.6|41485.6|41523|41503|41483|41463|32
1732523100000|2024-11-25 08:25:00|41503.2|41483.2|41525.6|41505.6|41548.1|41528.1|41490.6|41470.6|164
1732523400000|2024-11-25 08:30:00|41525.5|41505.5|41565.5|41545.5|41573.1|41553.1|41505.5|41485.5|85
1732523700000|2024-11-25 08:35:00|41563.1|41543.1|41570.6|41550.6|41578.2|41558.2|41555.6|41535.6|51
1732524000000|2024-11-25 08:40:00|41573.1|41553.1|41580.7|41560.7|41605.6|41585.6|41570.6|41550.6|42
1732524300000|2024-11-25 08:45:00|41580.6|41560.6|41548.3|41528.3|41580.6|41560.6|41538.2|41518.2|53
1732524600000|2024-11-25 08:50:00|41548.2|41528.2|41533.3|41513.3|41550.7|41530.7|41513.2|41493.2|53
1732524900000|2024-11-25 08:55:00|41538.3|41518.3|41573.2|41553.2|41575.7|41555.7|41535.8|41515.8|107
1732525200000|2024-11-25 09:00:00|41575.7|41555.7|41720.8|41700.8|41738.4|41718.4|41570.7|41550.7|366
1732525500000|2024-11-25 09:05:00|41718.3|41698.3|41665.8|41645.8|41718.3|41698.3|41608.4|41588.4|108
1732525800000|2024-11-25 09:10:00|41678.3|41658.3|41690.8|41670.8|41715.8|41695.8|41663.3|41643.3|227
1732526100000|2024-11-25 09:15:00|41690.9|41670.9|41691|41671|41703.5|41683.5|41670.8|41650.8|123
1732526400000|2024-11-25 09:20:00|41690.9|41670.9|41676|41656|41723.5|41703.5|41656|41636|115
1732526700000|2024-11-25 09:25:00|41673.5|41653.5|41648.5|41628.5|41678.5|41658.5|41641|41621|67
1732527000000|2024-11-25 09:30:00|41648.6|41628.6|41598.5|41578.5|41666|41646|41593.5|41573.5|63
1732527300000|2024-11-25 09:35:00|41606|41586|41611|41591|41623.5|41603.5|41586|41566|53
1732527600000|2024-11-25 09:40:00|41610.9|41590.9|41608.7|41588.7|41618.6|41598.6|41588.6|41568.6|47
1732527900000|2024-11-25 09:45:00|41611.1|41591.1|41636.2|41616.2|41648.8|41628.8|41606.2|41586.2|79
1732528200000|2024-11-25 09:50:00|41633.7|41613.7|41626.2|41606.2|41633.7|41613.7|41606.2|41586.2|49
1732528500000|2024-11-25 09:55:00|41628.6|41608.6|41593.6|41573.6|41631|41611|41593.6|41573.6|84
1732528800000|2024-11-25 10:00:00|41591.1|41571.1|41576.1|41556.1|41593.6|41573.6|41556.1|41536.1|116
1732529100000|2024-11-25 10:05:00|41581|41561|41583.7|41563.7|41588.7|41568.7|41563.5|41543.5|49
1732529400000|2024-11-25 10:10:00|41583.6|41563.6|41538.6|41518.6|41586.1|41566.1|41536.1|41516.1|82
1732529700000|2024-11-25 10:15:00|41543.5|41523.5|41553.5|41533.5|41571|41551|41541|41521|81
1732530000000|2024-11-25 10:20:00|41551|41531|41581.1|41561.1|41581.1|41561.1|41538.5|41518.5|55
1732530300000|2024-11-25 10:25:00|41578.5|41558.5|41548.5|41528.5|41586.1|41566.1|41543.5|41523.5|128
1732530600000|2024-11-25 10:30:00|41551|41531|41573.5|41553.5|41576|41556|41543.5|41523.5|52
1732530900000|2024-11-25 10:35:00|41576|41556|41563.5|41543.5|41591|41571|41563.5|41543.5|66
1732531200000|2024-11-25 10:40:00|41566|41546|41528.5|41508.5|41568.5|41548.5|41515.9|41495.9|116
1732531500000|2024-11-25 10:45:00|41526.1|41506.1|41571|41551|41571|41551|41526|41506|62
1732531800000|2024-11-25 10:50:00|41571.1|41551.1|41588.5|41568.5|41591.1|41571.1|41553.5|41533.5|87
1732532100000|2024-11-25 10:55:00|41586.1|41566.1|41583.7|41563.7|41606|41586|41581.1|41561.1|92
1732532400000|2024-11-25 11:00:00|41586.2|41566.2|41603.6|41583.6|41616.1|41596.1|41586.2|41566.2|41
1732532700000|2024-11-25 11:05:00|41603.7|41583.7|41598.6|41578.6|41621.1|41601.1|41593.6|41573.6|62
1732533000000|2024-11-25 11:10:00|41598.7|41578.7|41543.8|41523.8|41598.7|41578.7|41543.8|41523.8|148
1732533300000|2024-11-25 11:15:00|41543.7|41523.7|41556.2|41536.2|41556.2|41536.2|41543.7|41523.7|105
1732533600000|2024-11-25 11:20:00|41561.2|41541.2|41551.3|41531.3|41568.8|41548.8|41546.3|41526.3|54
1732533900000|2024-11-25 11:25:00|41553.8|41533.8|41526.2|41506.2|41561.2|41541.2|41513.7|41493.7|131
1732534200000|2024-11-25 11:30:00|41523.7|41503.7|41533.8|41513.8|41551.3|41531.3|41523.7|41503.7|72
1732534500000|2024-11-25 11:35:00|41531.3|41511.3|41593.9|41573.9|41593.9|41573.9|41528.8|41508.8|166
1732534800000|2024-11-25 11:40:00|41593.8|41573.8|41593.8|41573.8|41608.8|41588.8|41588.8|41568.8|70
1732535100000|2024-11-25 11:45:00|41593.9|41573.9|41598.9|41578.9|41621.4|41601.4|41593.9|41573.9|52
1732535400000|2024-11-25 11:50:00|41603.8|41583.8|41601.4|41581.4|41618.9|41598.9|41596.3|41576.3|49
1732535700000|2024-11-25 11:55:00|41601.3|41581.3|41586.3|41566.3|41603.8|41583.8|41583.8|41563.8|51
1732536000000|2024-11-25 12:00:00|41583.8|41563.8|41606.4|41586.4|41611.3|41591.3|41578.9|41558.9|71
1732536300000|2024-11-25 12:05:00|41606.3|41586.3|41608.9|41588.9|41631.4|41611.4|41596.4|41576.4|49
1732536600000|2024-11-25 12:10:00|41606.4|41586.4|41601.5|41581.5|41606.5|41586.5|41586.4|41566.4|109
1732536900000|2024-11-25 12:15:00|41604|41584|41614|41594|41614|41594|41594|41574|81
1732537200000|2024-11-25 12:20:00|41613.9|41593.9|41601.5|41581.5|41641.5|41621.5|41591.5|41571.5|104
1732537500000|2024-11-25 12:25:00|41599.1|41579.1|41616.6|41596.6|41634|41614|41599|41579|78
1732537800000|2024-11-25 12:30:00|41616.5|41596.5|41581.5|41561.5|41631.5|41611.5|41574|41554|205
1732538100000|2024-11-25 12:35:00|41584|41564|41601.6|41581.6|41604.1|41584.1|41576.6|41556.6|104
1732538400000|2024-11-25 12:40:00|41604.1|41584.1|41579.1|41559.1|41604.1|41584.1|41579.1|41559.1|78
1732538700000|2024-11-25 12:45:00|41576.6|41556.6|41596.6|41576.6|41604.1|41584.1|41574.1|41554.1|63
1732539000000|2024-11-25 12:50:00|41596.7|41576.7|41631.7|41611.7|41634.1|41614.1|41596.6|41576.6|102
1732539300000|2024-11-25 12:55:00|41634.1|41614.1|41609.1|41589.1|41646.6|41626.6|41599.2|41579.2|85
1732539600000|2024-11-25 13:00:00|41606.6|41586.6|41611.7|41591.7|41626.6|41606.6|41594.1|41574.1|197
1732539900000|2024-11-25 13:05:00|41609.2|41589.2|41619.2|41599.2|41641.7|41621.7|41599.2|41579.2|117
1732540200000|2024-11-25 13:10:00|41616.7|41596.7|41609.2|41589.2|41616.7|41596.7|41574.2|41554.2|301
1732540500000|2024-11-25 13:15:00|41609.3|41589.3|41669.3|41649.3|41669.3|41649.3|41591.8|41571.8|290
1732540800000|2024-11-25 13:20:00|41671.8|41651.8|41694.4|41674.4|41701.9|41681.9|41644.3|41624.3|232
1732541100000|2024-11-25 13:25:00|41696.9|41676.9|41712|41692|41741.8|41721.8|41694.4|41674.4|236
1732541400000|2024-11-25 13:30:00|41714.5|41694.5|41666.9|41646.9|41754.5|41734.5|41666.9|41646.9|320
1732541700000|2024-11-25 13:35:00|41664.4|41644.4|41694.4|41674.4|41696.8|41676.8|41654.4|41634.4|329
1732542000000|2024-11-25 13:40:00|41694.3|41674.3|41701.7|41681.7|41731.8|41711.8|41669.3|41649.3|862
1732542300000|2024-11-25 13:45:00|41699.3|41679.3|41699.3|41679.3|41719.3|41699.3|41679.3|41659.3|185
1732542600000|2024-11-25 13:50:00|41701.8|41681.8|41754.5|41734.5|41756.9|41736.9|41694.4|41674.4|151
1732542900000|2024-11-25 13:55:00|41757|41737|41749.5|41729.5|41766.9|41746.9|41739.4|41719.4|137
1732543200000|2024-11-25 14:00:00|41754.4|41734.4|41739.4|41719.4|41774.5|41754.5|41731.9|41711.9|193
1732543500000|2024-11-25 14:05:00|41741.9|41721.9|41706.9|41686.9|41769.5|41749.5|41696.9|41676.9|234
1732543800000|2024-11-25 14:10:00|41704.4|41684.4|41709.4|41689.4|41719.4|41699.4|41661.9|41641.9|370
1732544100000|2024-11-25 14:15:00|41704.4|41684.4|41729.5|41709.5|41732.1|41712.1|41694.4|41674.4|183
1732544400000|2024-11-25 14:20:00|41727|41707|41689.5|41669.5|41729.5|41709.5|41642|41622|364
1732544700000|2024-11-25 14:25:00|41692|41672|41734.3|41714.3|41739.2|41719.2|41676.9|41656.9|277
1732545000000|2024-11-25 14:30:00|41734.2|41714.2|41734.3|41714.3|41744.2|41724.2|41709.2|41689.2|258
1732545300000|2024-11-25 14:35:00|41736.8|41716.8|41729.3|41709.3|41739.3|41719.3|41669.2|41649.2|264
1732545600000|2024-11-25 14:40:00|41731.7|41711.7|41729.3|41709.3|41761.8|41741.8|41721.8|41701.8|228
1732545900000|2024-11-25 14:45:00|41731.8|41711.8|41709.4|41689.4|41736.9|41716.9|41689.4|41669.4|198
1732546200000|2024-11-25 14:50:00|41714.4|41694.4|41689.5|41669.5|41769.6|41749.6|41684.4|41664.4|316
1732546500000|2024-11-25 14:55:00|41689.4|41669.4|41649.4|41629.4|41694.5|41674.5|41636.9|41616.9|226
1732546800000|2024-11-25 15:00:00|41651.8|41631.8|41584.4|41564.4|41651.8|41631.8|41559.4|41539.4|334
1732547100000|2024-11-25 15:05:00|41586.9|41566.9|41661.9|41641.9|41674.5|41654.5|41584.3|41564.3|161
1732547400000|2024-11-25 15:10:00|41657|41637|41669.5|41649.5|41676.9|41656.9|41646.9|41626.9|230
1732547700000|2024-11-25 15:15:00|41669.4|41649.4|41626.9|41606.9|41714.5|41694.5|41626.9|41606.9|320
1732548000000|2024-11-25 15:20:00|41624.4|41604.4|41689.5|41669.5|41697|41677|41621.9|41601.9|147
1732548300000|2024-11-25 15:25:00|41692|41672|41709.4|41689.4|41714.4|41694.4|41689.5|41669.5|276
1732548600000|2024-11-25 15:30:00|41704.4|41684.4|41654.5|41634.5|41704.4|41684.4|41644.5|41624.5|153
1732548900000|2024-11-25 15:35:00|41654.4|41634.4|41652|41632|41664.5|41644.5|41631.8|41611.8|321
1732549200000|2024-11-25 15:40:00|41654.5|41634.5|41659.4|41639.4|41666.8|41646.8|41631.8|41611.8|170
1732549500000|2024-11-25 15:45:00|41659.3|41639.3|41574.2|41554.2|41661.8|41641.8|41574.1|41554.1|294
1732549800000|2024-11-25 15:50:00|41571.7|41551.7|41604.3|41584.3|41604.3|41584.3|41569.2|41549.2|405
1732550100000|2024-11-25 15:55:00|41606.7|41586.7|41576.6|41556.6|41609.2|41589.2|41574|41554|265
1732550400000|2024-11-25 16:00:00|41574.1|41554.1|41661.9|41641.9|41681.7|41661.7|41544.2|41524.2|594
1732550700000|2024-11-25 16:05:00|41661.8|41641.8|41634.3|41614.3|41664.3|41644.3|41626.8|41606.8|183
1732551000000|2024-11-25 16:10:00|41631.8|41611.8|41659.3|41639.3|41671.9|41651.9|41626.8|41606.8|258
1732551300000|2024-11-25 16:15:00|41656.8|41636.8|41674.4|41654.4|41681.9|41661.9|41649.3|41629.3|466
1732551600000|2024-11-25 16:20:00|41671.9|41651.9|41619.4|41599.4|41674.6|41654.6|41619.4|41599.4|153
1732551900000|2024-11-25 16:25:00|41616.9|41596.9|41644.4|41624.4|41649.4|41629.4|41616.8|41596.8|131
1732552200000|2024-11-25 16:30:00|41641.9|41621.9|41639.4|41619.4|41684.5|41664.5|41636.9|41616.9|261
1732552500000|2024-11-25 16:35:00|41641.9|41621.9|41659.4|41639.4|41672|41652|41636.8|41616.8|379
1732552800000|2024-11-25 16:40:00|41659.3|41639.3|41624.4|41604.4|41672|41652|41619.5|41599.5|120
1732553100000|2024-11-25 16:45:00|41621.9|41601.9|41606.9|41586.9|41629.4|41609.4|41581.9|41561.9|210
1732553400000|2024-11-25 16:50:00|41609.4|41589.4|41659.5|41639.5|41662|41642|41601.9|41581.9|125
1732553700000|2024-11-25 16:55:00|41657|41637|41639.4|41619.4|41657|41637|41632|41612|127
1732554000000|2024-11-25 17:00:00|41636.9|41616.9|41594.4|41574.4|41636.9|41616.9|41589.4|41569.4|216
1732554300000|2024-11-25 17:05:00|41599.4|41579.4|41594.5|41574.5|41609.5|41589.5|41592|41572|58
1732554600000|2024-11-25 17:10:00|41592|41572|41532|41512|41599.6|41579.6|41532|41512|209
1732554900000|2024-11-25 17:15:00|41534.4|41514.4|41544.5|41524.5|41559.4|41539.4|41532|41512|176
1732555200000|2024-11-25 17:20:00|41547|41527|41504.5|41484.5|41547|41527|41484.4|41464.4|288
1732555500000|2024-11-25 17:25:00|41507|41487|41512|41492|41532|41512|41504.5|41484.5|155
1732555800000|2024-11-25 17:30:00|41514.5|41494.5|41536.9|41516.9|41564.4|41544.4|41514.5|41494.5|301
1732556100000|2024-11-25 17:35:00|41534.4|41514.4|41479.4|41459.4|41539.4|41519.4|41476.9|41456.9|393
1732556400000|2024-11-25 17:40:00|41479.5|41459.5|41511.9|41491.9|41526.8|41506.8|41479.5|41459.5|182
1732556700000|2024-11-25 17:45:00|41514.4|41494.4|41541.9|41521.9|41549.4|41529.4|41504.4|41484.4|272
1732557000000|2024-11-25 17:50:00|41544.3|41524.3|41561.9|41541.9|41574.4|41554.4|41544.3|41524.3|224
1732557300000|2024-11-25 17:55:00|41559.5|41539.5|41582|41562|41584.6|41564.6|41547|41527|874
1732557600000|2024-11-25 18:00:00|41579.5|41559.5|41577.1|41557.1|41594.6|41574.6|41549.6|41529.6|358
1732557900000|2024-11-25 18:05:00|41582.1|41562.1|41559.6|41539.6|41587.1|41567.1|41559.6|41539.6|190
1732558200000|2024-11-25 18:10:00|41557.1|41537.1|41534.6|41514.6|41569.5|41549.5|41524.6|41504.6|241
1732558500000|2024-11-25 18:15:00|41532.1|41512.1|41504.6|41484.6|41534.6|41514.6|41499.5|41479.5|194
1732558800000|2024-11-25 18:20:00|41507|41487|41504.7|41484.7|41514.6|41494.6|41484.6|41464.6|94
1732559100000|2024-11-25 18:25:00|41509.6|41489.6|41559.9|41539.9|41564.7|41544.7|41509.6|41489.6|166
1732559400000|2024-11-25 18:30:00|41557.4|41537.4|41569.7|41549.7|41572.2|41552.2|41552.3|41532.3|155
1732559700000|2024-11-25 18:35:00|41567.2|41547.2|41577.1|41557.1|41594.6|41574.6|41564.7|41544.7|157
1732560000000|2024-11-25 18:40:00|41577.2|41557.2|41572.2|41552.2|41577.2|41557.2|41569.6|41549.6|61
1732560300000|2024-11-25 18:45:00|41574.7|41554.7|41549.7|41529.7|41574.7|41554.7|41544.7|41524.7|60
1732560600000|2024-11-25 18:50:00|41552.2|41532.2|41594.7|41574.7|41599.7|41579.7|41552.2|41532.2|94
1732560900000|2024-11-25 18:55:00|41597.2|41577.2|41602.3|41582.3|41614.7|41594.7|41589.7|41569.7|141
1732561200000|2024-11-25 19:00:00|41599.8|41579.8|41604.8|41584.8|41617.2|41597.2|41599.7|41579.7|125
1732561500000|2024-11-25 19:05:00|41602.3|41582.3|41614.8|41594.8|41614.8|41594.8|41587.3|41567.3|130
1732561800000|2024-11-25 19:10:00|41617.3|41597.3|41619.8|41599.8|41632.3|41612.3|41617.3|41597.3|136
1732562100000|2024-11-25 19:15:00|41622.3|41602.3|41627.3|41607.3|41627.3|41607.3|41609.9|41589.9|126
1732562400000|2024-11-25 19:20:00|41624.8|41604.8|41624.9|41604.9|41629.9|41609.9|41617.4|41597.4|50
1732562700000|2024-11-25 19:25:00|41627.4|41607.4|41657.4|41637.4|41657.4|41637.4|41624.9|41604.9|75
1732563000000|2024-11-25 19:30:00|41654.9|41634.9|41662.4|41642.4|41667.4|41647.4|41642.4|41622.4|46
1732563300000|2024-11-25 19:35:00|41659.9|41639.9|41652.4|41632.4|41659.9|41639.9|41644.9|41624.9|49
1732563600000|2024-11-25 19:40:00|41654.9|41634.9|41674.9|41654.9|41674.9|41654.9|41654.9|41634.9|35
1732563900000|2024-11-25 19:45:00|41672.4|41652.4|41657.5|41637.5|41672.4|41652.4|41657.4|41637.4|47
1732564200000|2024-11-25 19:50:00|41660|41640|41675|41655|41675|41655|41655|41635|27
1732564500000|2024-11-25 19:55:00|41672.5|41652.5|41680|41660|41680|41660|41665|41645|50
1732564800000|2024-11-25 20:00:00|41677.6|41657.6|41655.1|41635.1|41677.6|41657.6|41652.6|41632.6|52
1732565100000|2024-11-25 20:05:00|41657.5|41637.5|41660.1|41640.1|41662.6|41642.6|41650.1|41630.1|37
1732565400000|2024-11-25 20:10:00|41662.6|41642.6|41665.1|41645.1|41670.1|41650.1|41660.1|41640.1|34
1732565700000|2024-11-25 20:15:00|41667.6|41647.6|41662.6|41642.6|41670.1|41650.1|41662.6|41642.6|40
1732566000000|2024-11-25 20:20:00|41665.1|41645.1|41662.6|41642.6|41675.1|41655.1|41660.1|41640.1|39
1732566300000|2024-11-25 20:25:00|41660.1|41640.1|41662.7|41642.7|41667.6|41647.6|41650.2|41630.2|45
1732566600000|2024-11-25 20:30:00|41665.1|41645.1|41672.6|41652.6|41675.2|41655.2|41665.1|41645.1|667
1732566900000|2024-11-25 20:35:00|41675|41655|41672.7|41652.7|41677.5|41657.5|41667.7|41647.7|164
1732567200000|2024-11-25 20:40:00|41670.2|41650.2|41675.2|41655.2|41680.2|41660.2|41670.2|41650.2|70
1732567500000|2024-11-25 20:45:00|41677.7|41657.7|41685.2|41665.2|41695.2|41675.2|41677.7|41657.7|75
1732567800000|2024-11-25 20:50:00|41682.7|41662.7|41682.6|41662.6|41685.1|41665.1|41677.7|41657.7|50
1732568100000|2024-11-25 20:55:00|41682.7|41662.7|41667.7|41647.7|41682.8|41662.8|41667.7|41647.7|79
1732568400000|2024-11-25 21:00:00|41667.8|41647.8|41665.3|41645.3|41670.2|41650.2|41647.8|41627.8|136
1732568700000|2024-11-25 21:05:00|41667.7|41647.7|41672.8|41652.8|41680.3|41660.3|41667.7|41647.7|48
1732569000000|2024-11-25 21:10:00|41670.3|41650.3|41660.4|41640.4|41672.8|41652.8|41660.4|41640.4|57
1732569300000|2024-11-25 21:15:00|41660.3|41640.3|41657.9|41637.9|41660.3|41640.3|41655.3|41635.3|33
1732569600000|2024-11-25 21:20:00|41657.8|41637.8|41660.4|41640.4|41665.3|41645.3|41657.8|41637.8|47
1732569900000|2024-11-25 21:25:00|41660.3|41640.3|41660.3|41640.3|41662.9|41642.9|41657.8|41637.8|43
1732570200000|2024-11-25 21:30:00|41655.4|41635.4|41652.8|41632.8|41655.4|41635.4|41652.8|41632.8|33
1732570500000|2024-11-25 21:35:00|41650.4|41630.4|41637.9|41617.9|41652.8|41632.8|41637.9|41617.9|63
1732570800000|2024-11-25 21:40:00|41640.4|41620.4|41652.9|41632.9|41655.4|41635.4|41640.4|41620.4|42
1732571100000|2024-11-25 21:45:00|41650.4|41630.4|41630.3|41610.3|41650.4|41630.4|41630.3|41610.3|54
1732571400000|2024-11-25 21:50:00|41630.4|41610.4|41645.5|41625.5|41645.5|41625.5|41630.4|41610.4|13
1732571700000|2024-11-25 21:55:00|41650.5|41630.5|41645.4|41625.4|41652.9|41632.9|41645.4|41625.4|28
1732575600000|2024-11-25 23:00:00|41658.3|41638.3|41640.7|41620.7|41668.2|41648.2|41635.7|41615.7|39
1732575900000|2024-11-25 23:05:00|41638.2|41618.2|41620.7|41600.7|41638.2|41618.2|41620.7|41600.7|24
1732576200000|2024-11-25 23:10:00|41620.6|41600.6|41585.7|41565.7|41620.6|41600.6|41580.7|41560.7|47
1732576500000|2024-11-25 23:15:00|41583.2|41563.2|41560.5|41540.5|41588.1|41568.1|41545.6|41525.6|126
1732576800000|2024-11-25 23:20:00|41563|41543|41538|41518|41563.1|41543.1|41533.1|41513.1|76
1732577100000|2024-11-25 23:25:00|41540.5|41520.5|41570.7|41550.7|41570.7|41550.7|41538.1|41518.1|143
1732577400000|2024-11-25 23:30:00|41568.2|41548.2|41575.6|41555.6|41575.6|41555.6|41563.2|41543.2|22
1732577700000|2024-11-25 23:35:00|41573.2|41553.2|41438.2|41418.2|41573.2|41553.2|41398.1|41378.1|139
1732578000000|2024-11-25 23:40:00|41423.3|41403.3|41258.2|41238.2|41435.7|41415.7|41155.6|41135.6|227
1732578300000|2024-11-25 23:45:00|41260.7|41240.7|41225.8|41205.8|41280.7|41260.7|41155.6|41135.6|167
1732578600000|2024-11-25 23:50:00|41220.8|41200.8|41198.3|41178.3|41225.7|41205.7|41128.3|41108.3|71
1732578900000|2024-11-25 23:55:00|41200.8|41180.8|41185.8|41165.8|41270.7|41250.7|41183.3|41163.3|56
1732579200000|2024-11-26 00:00:00|41188.3|41168.3|41183.4|41163.4|41253.1|41233.1|41180.8|41160.8|113
1732579500000|2024-11-26 00:05:00|41180.9|41160.9|41208.2|41188.2|41245.8|41225.8|41178.4|41158.4|115
1732579800000|2024-11-26 00:10:00|41205.8|41185.8|41085.8|41065.8|41205.8|41185.8|41085.8|41065.8|226
1732580100000|2024-11-26 00:15:00|41083.3|41063.3|41100.8|41080.8|41125.7|41105.7|41053.3|41033.3|146
1732580400000|2024-11-26 00:20:00|41103.3|41083.3|41225.8|41205.8|41228.2|41208.2|41103.3|41083.3|146
1732580700000|2024-11-26 00:25:00|41230.7|41210.7|41235.7|41215.7|41255.7|41235.7|41223.2|41203.2|152
1732581000000|2024-11-26 00:30:00|41238.2|41218.2|41228.3|41208.3|41250.7|41230.7|41225.8|41205.8|89
1732581300000|2024-11-26 00:35:00|41218.3|41198.3|41165.8|41145.8|41218.3|41198.3|41160.8|41140.8|91
1732581600000|2024-11-26 00:40:00|41160.8|41140.8|41160.9|41140.9|41178.3|41158.3|41148.4|41128.4|85
1732581900000|2024-11-26 00:45:00|41161|41141|41171|41151|41186|41166|41161|41141|127
1732582200000|2024-11-26 00:50:00|41173.5|41153.5|41178.7|41158.7|41201.1|41181.1|41171|41151|205
1732582500000|2024-11-26 00:55:00|41176.2|41156.2|41123.6|41103.6|41231.1|41211.1|41118.7|41098.7|327
1732582800000|2024-11-26 01:00:00|41118.7|41098.7|41303.7|41283.7|41375.9|41355.9|41118.7|41098.7|1148
1732583100000|2024-11-26 01:05:00|41301.2|41281.2|41343.7|41323.7|41383.7|41363.7|41288.7|41268.7|414
1732583400000|2024-11-26 01:10:00|41343.8|41323.8|41333.6|41313.6|41396.2|41376.2|41326.2|41306.2|181
1732583700000|2024-11-26 01:15:00|41333.7|41313.7|41323.9|41303.9|41338.8|41318.8|41296.2|41276.2|464
1732584000000|2024-11-26 01:20:00|41326.4|41306.4|41253.8|41233.8|41331.4|41311.4|41218.9|41198.9|180
1732584300000|2024-11-26 01:25:00|41253.9|41233.9|41301.4|41281.4|41326.4|41306.4|41248.9|41228.9|232
1732584600000|2024-11-26 01:30:00|41303.9|41283.9|41378.9|41358.9|41378.9|41358.9|41271.4|41251.4|164
1732584900000|2024-11-26 01:35:00|41381.4|41361.4|41316.4|41296.4|41418.8|41398.8|41313.9|41293.9|180
1732585200000|2024-11-26 01:40:00|41321.4|41301.4|41326.4|41306.4|41346.4|41326.4|41318.9|41298.9|97
1732585500000|2024-11-26 01:45:00|41328.9|41308.9|41293.9|41273.9|41346.3|41326.3|41288.9|41268.9|130
1732585800000|2024-11-26 01:50:00|41291.4|41271.4|41293.9|41273.9|41333.9|41313.9|41288.9|41268.9|59
1732586100000|2024-11-26 01:55:00|41296.3|41276.3|41293.9|41273.9|41313.9|41293.9|41263.8|41243.8|57
1732586400000|2024-11-26 02:00:00|41296.3|41276.3|41363.9|41343.9|41363.9|41343.9|41271.4|41251.4|153
1732586700000|2024-11-26 02:05:00|41358.9|41338.9|41378.9|41358.9|41386.4|41366.4|41348.9|41328.9|108
1732587000000|2024-11-26 02:10:00|41381.4|41361.4|41378.9|41358.9|41408.9|41388.9|41368.9|41348.9|66
1732587300000|2024-11-26 02:15:00|41376.4|41356.4|41384|41364|41391.4|41371.4|41374|41354|23
1732587600000|2024-11-26 02:20:00|41386.4|41366.4|41413.9|41393.9|41428.9|41408.9|41384|41364|77
1732587900000|2024-11-26 02:25:00|41411.4|41391.4|41403.9|41383.9|41436.4|41416.4|41403.9|41383.9|37
1732588200000|2024-11-26 02:30:00|41398.9|41378.9|41376.5|41356.5|41411.5|41391.5|41371.4|41351.4|88
1732588500000|2024-11-26 02:35:00|41379|41359|41371.5|41351.5|41386.5|41366.5|41364|41344|79
1732588800000|2024-11-26 02:40:00|41369|41349|41366.5|41346.5|41374|41354|41349.1|41329.1|63
1732589100000|2024-11-26 02:45:00|41369|41349|41406.6|41386.6|41414|41394|41359|41339|116
1732589400000|2024-11-26 02:50:00|41409|41389|41424.1|41404.1|41426.6|41406.6|41404.1|41384.1|49
1732589700000|2024-11-26 02:55:00|41421.6|41401.6|41379.1|41359.1|41424.1|41404.1|41379.1|41359.1|34
1732590000000|2024-11-26 03:00:00|41376.6|41356.6|41394.1|41374.1|41404.1|41384.1|41374.1|41354.1|71
1732590300000|2024-11-26 03:05:00|41396.6|41376.6|41436.6|41416.6|41441.6|41421.6|41381.6|41361.6|62
1732590600000|2024-11-26 03:10:00|41434.1|41414.1|41464.1|41444.1|41464.1|41444.1|41434.1|41414.1|57
1732590900000|2024-11-26 03:15:00|41461.7|41441.7|41469.1|41449.1|41486.6|41466.6|41454.1|41434.1|86
1732591200000|2024-11-26 03:20:00|41469.2|41449.2|41489.2|41469.2|41496.7|41476.7|41469.1|41449.1|54
1732591500000|2024-11-26 03:25:00|41491.7|41471.7|41481.7|41461.7|41499.1|41479.1|41474.2|41454.2|161
1732591800000|2024-11-26 03:30:00|41479.3|41459.3|41471.8|41451.8|41499.2|41479.2|41466.7|41446.7|56
1732592100000|2024-11-26 03:35:00|41476.7|41456.7|41489.3|41469.3|41491.8|41471.8|41471.7|41451.7|39
1732592400000|2024-11-26 03:40:00|41491.8|41471.8|41514.3|41494.3|41521.8|41501.8|41491.8|41471.8|56
1732592700000|2024-11-26 03:45:00|41511.8|41491.8|41554.3|41534.3|41554.3|41534.3|41511.8|41491.8|74
1732593000000|2024-11-26 03:50:00|41556.8|41536.8|41566.8|41546.8|41576.8|41556.8|41554.3|41534.3|67
1732593300000|2024-11-26 03:55:00|41564.3|41544.3|41569.3|41549.3|41571.8|41551.8|41561.8|41541.8|72
1732593600000|2024-11-26 04:00:00|41566.8|41546.8|41596.9|41576.9|41611.8|41591.8|41564.3|41544.3|87
1732593900000|2024-11-26 04:05:00|41591.9|41571.9|41616.9|41596.9|41621.8|41601.8|41591.9|41571.9|78
1732594200000|2024-11-26 04:10:00|41611.9|41591.9|41596.9|41576.9|41616.9|41596.9|41596.9|41576.9|68
1732594500000|2024-11-26 04:15:00|41594.4|41574.4|41584.4|41564.4|41594.4|41574.4|41584.4|41564.4|35
1732594800000|2024-11-26 04:20:00|41586.9|41566.9|41589.5|41569.5|41594.4|41574.4|41586.9|41566.9|45
1732595100000|2024-11-26 04:25:00|41589.4|41569.4|41569.5|41549.5|41589.5|41569.5|41569.5|41549.5|70
1732595400000|2024-11-26 04:30:00|41567|41547|41522|41502|41567|41547|41522|41502|42
1732595700000|2024-11-26 04:35:00|41527|41507|41462.1|41442.1|41527|41507|41457.1|41437.1|140
1732596000000|2024-11-26 04:40:00|41467.1|41447.1|41424.6|41404.6|41467.1|41447.1|41414.6|41394.6|143
1732596300000|2024-11-26 04:45:00|41419.6|41399.6|41419.6|41399.6|41427|41407|41407.1|41387.1|74
1732596600000|2024-11-26 04:50:00|41422.1|41402.1|41432.1|41412.1|41432.1|41412.1|41417.1|41397.1|41
1732596900000|2024-11-26 04:55:00|41434.6|41414.6|41439.6|41419.6|41444.6|41424.6|41434.6|41414.6|33
1732597200000|2024-11-26 05:00:00|41437.1|41417.1|41434.7|41414.7|41439.6|41419.6|41414.6|41394.6|50
1732597500000|2024-11-26 05:05:00|41437.1|41417.1|41427.1|41407.1|41442.1|41422.1|41422.2|41402.2|29
1732597800000|2024-11-26 05:10:00|41429.6|41409.6|41387.2|41367.2|41442.1|41422.1|41387.2|41367.2|72
1732598100000|2024-11-26 05:15:00|41384.7|41364.7|41409.7|41389.7|41414.7|41394.7|41382.2|41362.2|61
1732598400000|2024-11-26 05:20:00|41407.2|41387.2|41419.8|41399.8|41429.8|41409.8|41404.7|41384.7|45
1732598700000|2024-11-26 05:25:00|41422.3|41402.3|41394.8|41374.8|41424.8|41404.8|41394.8|41374.8|51
1732599000000|2024-11-26 05:30:00|41394.7|41374.7|41429.8|41409.8|41429.8|41409.8|41372.2|41352.2|118
1732599300000|2024-11-26 05:35:00|41432.3|41412.3|41429.8|41409.8|41434.8|41414.8|41417.3|41397.3|252
1732599600000|2024-11-26 05:40:00|41432.3|41412.3|41389.8|41369.8|41439.7|41419.7|41384.8|41364.8|102
1732599900000|2024-11-26 05:45:00|41387.3|41367.3|41359.8|41339.8|41389.8|41369.8|41344.8|41324.8|110
1732600200000|2024-11-26 05:50:00|41357.3|41337.3|41379.8|41359.8|41382.3|41362.3|41352.3|41332.3|69
1732600500000|2024-11-26 05:55:00|41382.3|41362.3|41404.9|41384.9|41407.3|41387.3|41382.3|41362.3|113
1732600800000|2024-11-26 06:00:00|41404.8|41384.8|41379.9|41359.9|41414.9|41394.9|41367.4|41347.4|51
1732601100000|2024-11-26 06:05:00|41382.4|41362.4|41409.9|41389.9|41427.3|41407.3|41379.9|41359.9|73
1732601400000|2024-11-26 06:10:00|41407.4|41387.4|41399.9|41379.9|41422.4|41402.4|41374.9|41354.9|71
1732601700000|2024-11-26 06:15:00|41397.4|41377.4|41359.9|41339.9|41402.4|41382.4|41359.9|41339.9|27
1732602000000|2024-11-26 06:20:00|41357.4|41337.4|41312.5|41292.5|41357.4|41337.4|41310|41290|154
1732602300000|2024-11-26 06:25:00|41310|41290|41300|41280|41317.4|41297.4|41272.5|41252.5|161
1732602600000|2024-11-26 06:30:00|41297.6|41277.6|41240|41220|41300|41280|41222.5|41202.5|162
1732602900000|2024-11-26 06:35:00|41242.5|41222.5|41260.1|41240.1|41280|41260|41235|41215|66
1732603200000|2024-11-26 06:40:00|41262.6|41242.6|41272.6|41252.6|41290.1|41270.1|41262.6|41242.6|43
1732603500000|2024-11-26 06:45:00|41270.1|41250.1|41265.1|41245.1|41280.1|41260.1|41262.6|41242.6|49
1732603800000|2024-11-26 06:50:00|41267.6|41247.6|41295.1|41275.1|41300.1|41280.1|41257.6|41237.6|72
1732604100000|2024-11-26 06:55:00|41297.6|41277.6|41315.1|41295.1|41330.1|41310.1|41295.1|41275.1|64
1732604400000|2024-11-26 07:00:00|41312.6|41292.6|41315.1|41295.1|41327.6|41307.6|41300.1|41280.1|96
1732604700000|2024-11-26 07:05:00|41317.6|41297.6|41360.1|41340.1|41370.1|41350.1|41317.6|41297.6|169
1732605000000|2024-11-26 07:10:00|41362.6|41342.6|41392.6|41372.6|41392.6|41372.6|41357.6|41337.6|63
1732605300000|2024-11-26 07:15:00|41390.2|41370.2|41397.7|41377.7|41400.2|41380.2|41377.7|41357.7|58
1732605600000|2024-11-26 07:20:00|41395.2|41375.2|41375.2|41355.2|41395.2|41375.2|41375.2|41355.2|52
1732605900000|2024-11-26 07:25:00|41367.7|41347.7|41302.7|41282.7|41367.7|41347.7|41300.2|41280.2|71
1732606200000|2024-11-26 07:30:00|41297.7|41277.7|41295.3|41275.3|41300.3|41280.3|41270.2|41250.2|50
1732606500000|2024-11-26 07:35:00|41295.2|41275.2|41290.3|41270.3|41295.3|41275.3|41257.7|41237.7|161
1732606800000|2024-11-26 07:40:00|41287.8|41267.8|41240.3|41220.3|41300.3|41280.3|41240.3|41220.3|49
1732607100000|2024-11-26 07:45:00|41235.3|41215.3|41217.8|41197.8|41235.3|41215.3|41210.3|41190.3|75
1732607400000|2024-11-26 07:50:00|41212.8|41192.8|41177.9|41157.9|41217.8|41197.8|41177.9|41157.9|111
1732607700000|2024-11-26 07:55:00|41180.5|41160.5|41212.9|41192.9|41225.5|41205.5|41163|41143|123
1732608000000|2024-11-26 08:00:00|41210.4|41190.4|41230.4|41210.4|41230.4|41210.4|41200.4|41180.4|145
1732608300000|2024-11-26 08:05:00|41230.5|41210.5|41270.5|41250.5|41295.5|41275.5|41225.4|41205.4|176
1732608600000|2024-11-26 08:10:00|41273|41253|41260.5|41240.5|41287.9|41267.9|41248|41228|98
1732608900000|2024-11-26 08:15:00|41258|41238|41310.5|41290.5|41320.5|41300.5|41258|41238|117
1732609200000|2024-11-26 08:20:00|41308|41288|41333|41313|41338|41318|41308|41288|163
1732609500000|2024-11-26 08:25:00|41330.6|41310.6|41350.5|41330.5|41360.5|41340.5|41330.6|41310.6|126
1732609800000|2024-11-26 08:30:00|41348.1|41328.1|41340.6|41320.6|41353.1|41333.1|41330.6|41310.6|79
1732610100000|2024-11-26 08:35:00|41343.1|41323.1|41325.6|41305.6|41345.6|41325.6|41320.6|41300.6|78
1732610400000|2024-11-26 08:40:00|41323.1|41303.1|41310.6|41290.6|41328.1|41308.1|41280.6|41260.6|126
1732610700000|2024-11-26 08:45:00|41315.6|41295.6|41345.7|41325.7|41350.6|41330.6|41280.7|41260.7|84
1732611000000|2024-11-26 08:50:00|41348.2|41328.2|41358.2|41338.2|41358.2|41338.2|41343.2|41323.2|53
1732611300000|2024-11-26 08:55:00|41360.7|41340.7|41333.2|41313.2|41365.7|41345.7|41323.2|41303.2|128
1732611600000|2024-11-26 09:00:00|41338.2|41318.2|41418.2|41398.2|41425.7|41405.7|41338.2|41318.2|232
1732611900000|2024-11-26 09:05:00|41415.7|41395.7|41420.7|41400.7|41438.3|41418.3|41390.8|41370.8|109
1732612200000|2024-11-26 09:10:00|41418.3|41398.3|41470.8|41450.8|41473.3|41453.3|41415.8|41395.8|201
1732612500000|2024-11-26 09:15:00|41465.8|41445.8|41458.3|41438.3|41473.3|41453.3|41440.8|41420.8|162
1732612800000|2024-11-26 09:20:00|41455.8|41435.8|41435.8|41415.8|41465.8|41445.8|41428.3|41408.3|153
1732613100000|2024-11-26 09:25:00|41433.3|41413.3|41425.8|41405.8|41440.8|41420.8|41413.3|41393.3|82
1732613400000|2024-11-26 09:30:00|41423.4|41403.4|41408.4|41388.4|41438.4|41418.4|41403.4|41383.4|67
1732613700000|2024-11-26 09:35:00|41405.9|41385.9|41443.4|41423.4|41443.4|41423.4|41393.4|41373.4|156
1732614000000|2024-11-26 09:40:00|41440.9|41420.9|41473.4|41453.4|41478.4|41458.4|41431|41411|49
1732614300000|2024-11-26 09:45:00|41471|41451|41461|41441|41471|41451|41445.9|41425.9|54
1732614600000|2024-11-26 09:50:00|41458.5|41438.5|41496|41476|41496|41476|41451|41431|76
1732614900000|2024-11-26 09:55:00|41498.5|41478.5|41518.5|41498.5|41523.5|41503.5|41491|41471|131
1732615200000|2024-11-26 10:00:00|41521|41501|41481.1|41461.1|41563.6|41543.6|41481.1|41461.1|217
1732615500000|2024-11-26 10:05:00|41478.6|41458.6|41473.5|41453.5|41493.5|41473.5|41458.6|41438.6|89
1732615800000|2024-11-26 10:10:00|41473.6|41453.6|41506.1|41486.1|41506.1|41486.1|41473.6|41453.6|93
1732616100000|2024-11-26 10:15:00|41508.6|41488.6|41468.6|41448.6|41513.6|41493.6|41463.7|41443.7|65
1732616400000|2024-11-26 10:20:00|41471.1|41451.1|41508.6|41488.6|41511.1|41491.1|41468.6|41448.6|65
1732616700000|2024-11-26 10:25:00|41506.1|41486.1|41516.2|41496.2|41518.7|41498.7|41496.1|41476.1|126
1732617000000|2024-11-26 10:30:00|41518.7|41498.7|41526.3|41506.3|41526.3|41506.3|41508.7|41488.7|202
1732617300000|2024-11-26 10:35:00|41528.8|41508.8|41536.3|41516.3|41566.3|41546.3|41528.8|41508.8|154
1732617600000|2024-11-26 10:40:00|41533.8|41513.8|41538.8|41518.8|41538.8|41518.8|41523.8|41503.8|59
1732617900000|2024-11-26 10:45:00|41541.3|41521.3|41561.3|41541.3|41563.8|41543.8|41533.8|41513.8|201
1732618200000|2024-11-26 10:50:00|41563.8|41543.8|41581.3|41561.3|41581.3|41561.3|41561.3|41541.3|110
1732618500000|2024-11-26 10:55:00|41581.4|41561.4|41601.4|41581.4|41621.4|41601.4|41578.9|41558.9|159
1732618800000|2024-11-26 11:00:00|41598.9|41578.9|41558.9|41538.9|41616.4|41596.4|41551.4|41531.4|164
1732619100000|2024-11-26 11:05:00|41561.4|41541.4|41586.4|41566.4|41588.9|41568.9|41558.9|41538.9|50
1732619400000|2024-11-26 11:10:00|41588.9|41568.9|41573.9|41553.9|41591.4|41571.4|41571.4|41551.4|45
1732619700000|2024-11-26 11:15:00|41576.4|41556.4|41573.9|41553.9|41586.4|41566.4|41568.9|41548.9|45
1732620000000|2024-11-26 11:20:00|41574|41554|41551.4|41531.4|41578.9|41558.9|41551.4|41531.4|46
1732620300000|2024-11-26 11:25:00|41551.5|41531.5|41538.9|41518.9|41561.4|41541.4|41533.9|41513.9|331
1732620600000|2024-11-26 11:30:00|41536.4|41516.4|41523.9|41503.9|41536.4|41516.4|41516.5|41496.5|219
1732620900000|2024-11-26 11:35:00|41526.4|41506.4|41531.5|41511.5|41538.9|41518.9|41526.4|41506.4|70
1732621200000|2024-11-26 11:40:00|41533.9|41513.9|41569|41549|41569|41549|41526.5|41506.5|85
1732621500000|2024-11-26 11:45:00|41571.5|41551.5|41569|41549|41581.5|41561.5|41561.5|41541.5|143
1732621800000|2024-11-26 11:50:00|41571.5|41551.5|41586.5|41566.5|41594|41574|41566.5|41546.5|57
1732622100000|2024-11-26 11:55:00|41589|41569|41549|41529|41591.5|41571.5|41546.6|41526.6|56
1732622400000|2024-11-26 12:00:00|41546.5|41526.5|41534.1|41514.1|41549|41529|41516.6|41496.6|85
1732622700000|2024-11-26 12:05:00|41531.6|41511.6|41566.6|41546.6|41566.6|41546.6|41531.6|41511.6|61
1732623000000|2024-11-26 12:10:00|41569.1|41549.1|41596.6|41576.6|41599.1|41579.1|41564.1|41544.1|86
1732623300000|2024-11-26 12:15:00|41594.1|41574.1|41641.7|41621.7|41644.2|41624.2|41586.6|41566.6|355
1732623600000|2024-11-26 12:20:00|41644.2|41624.2|41626.7|41606.7|41651.6|41631.6|41616.7|41596.7|184
1732623900000|2024-11-26 12:25:00|41624.2|41604.2|41611.7|41591.7|41641.7|41621.7|41604.2|41584.2|228
1732624200000|2024-11-26 12:30:00|41616.6|41596.6|41651.7|41631.7|41666.7|41646.7|41611.7|41591.7|161
1732624500000|2024-11-26 12:35:00|41649.2|41629.2|41651.7|41631.7|41666.7|41646.7|41639.2|41619.2|156
1732624800000|2024-11-26 12:40:00|41654.2|41634.2|41641.7|41621.7|41664.2|41644.2|41634.2|41614.2|198
1732625100000|2024-11-26 12:45:00|41644.2|41624.2|41649.2|41629.2|41671.7|41651.7|41641.7|41621.7|213
1732625400000|2024-11-26 12:50:00|41646.7|41626.7|41624.3|41604.3|41646.8|41626.8|41619.3|41599.3|159
1732625700000|2024-11-26 12:55:00|41629.3|41609.3|41631.8|41611.8|41641.8|41621.8|41624.3|41604.3|164
1732626000000|2024-11-26 13:00:00|41629.3|41609.3|41756.9|41736.9|41756.9|41736.9|41621.8|41601.8|610
1732626300000|2024-11-26 13:05:00|41759.4|41739.4|41721.8|41701.8|41786.9|41766.9|41684.3|41664.3|552
1732626600000|2024-11-26 13:10:00|41719.4|41699.4|41744.4|41724.4|41752|41732|41691.9|41671.9|562
1732626900000|2024-11-26 13:15:00|41739.4|41719.4|41709.4|41689.4|41744.4|41724.4|41699.4|41679.4|481
1732627200000|2024-11-26 13:20:00|41706.9|41686.9|41669.5|41649.5|41706.9|41686.9|41661.9|41641.9|557
1732627500000|2024-11-26 13:25:00|41672|41652|41684.5|41664.5|41694.5|41674.5|41659.5|41639.5|240
1732627800000|2024-11-26 13:30:00|41689.5|41669.5|41679.5|41659.5|41694.5|41674.5|41659.5|41639.5|301
1732628100000|2024-11-26 13:35:00|41677.1|41657.1|41614.5|41594.5|41677.1|41657.1|41604.5|41584.5|412
1732628400000|2024-11-26 13:40:00|41609.6|41589.6|41637.1|41617.1|41639.6|41619.6|41602.1|41582.1|227
1732628700000|2024-11-26 13:45:00|41639.6|41619.6|41604.6|41584.6|41644.6|41624.6|41599.6|41579.6|190
1732629000000|2024-11-26 13:50:00|41602.1|41582.1|41559.6|41539.6|41604.6|41584.6|41527.1|41507.1|375
1732629300000|2024-11-26 13:55:00|41557.1|41537.1|41579.6|41559.6|41592.1|41572.1|41554.6|41534.6|125
1732629600000|2024-11-26 14:00:00|41579.7|41559.7|41544.7|41524.7|41599.6|41579.6|41524.7|41504.7|345
1732629900000|2024-11-26 14:05:00|41539.7|41519.7|41587.2|41567.2|41589.7|41569.7|41537.2|41517.2|191
1732630200000|2024-11-26 14:10:00|41584.7|41564.7|41534.7|41514.7|41584.7|41564.7|41532.2|41512.2|178
1732630500000|2024-11-26 14:15:00|41529.8|41509.8|41514.7|41494.7|41537.2|41517.2|41479.7|41459.7|348
1732630800000|2024-11-26 14:20:00|41519.7|41499.7|41579.8|41559.8|41589.7|41569.7|41512.2|41492.2|314
1732631100000|2024-11-26 14:25:00|41584.8|41564.8|41514.8|41494.8|41584.8|41564.8|41509.8|41489.8|129
1732631400000|2024-11-26 14:30:00|41512.3|41492.3|41454.8|41434.8|41512.3|41492.3|41437.3|41417.3|346
1732631700000|2024-11-26 14:35:00|41452.3|41432.3|41439.8|41419.8|41474.8|41454.8|41434.8|41414.8|543
1732632000000|2024-11-26 14:40:00|41434.8|41414.8|41439.8|41419.8|41444.8|41424.8|41292.2|41272.2|1208
1732632300000|2024-11-26 14:45:00|41437.3|41417.3|41444.8|41424.8|41462.3|41442.3|41377.3|41357.3|449
1732632600000|2024-11-26 14:50:00|41449.8|41429.8|41422.3|41402.3|41457.3|41437.3|41412.3|41392.3|245
1732632900000|2024-11-26 14:55:00|41419.8|41399.8|41434.9|41414.9|41437.3|41417.3|41412.4|41392.4|272
1732633200000|2024-11-26 15:00:00|41437.4|41417.4|41409.9|41389.9|41442.4|41422.4|41409.9|41389.9|303
1732633500000|2024-11-26 15:05:00|41407.4|41387.4|41374.9|41354.9|41412.4|41392.4|41359.9|41339.9|262
1732633800000|2024-11-26 15:10:00|41372.4|41352.4|41375|41355|41377.4|41357.4|41342.4|41322.4|268
1732634100000|2024-11-26 15:15:00|41374.9|41354.9|41370|41350|41374.9|41354.9|41342.5|41322.5|235
1732634400000|2024-11-26 15:20:00|41375|41355|41365|41345|41412.5|41392.5|41362.5|41342.5|265
1732634700000|2024-11-26 15:25:00|41362.5|41342.5|41315|41295|41365|41345|41310|41290|271
1732635000000|2024-11-26 15:30:00|41310|41290|41342.5|41322.5|41345|41325|41290|41270|347
1732635300000|2024-11-26 15:35:00|41345|41325|41365|41345|41385|41365|41340|41320|262
1732635600000|2024-11-26 15:40:00|41362.6|41342.6|41385.1|41365.1|41385.1|41365.1|41345.1|41325.1|218
1732635900000|2024-11-26 15:45:00|41390.1|41370.1|41405.1|41385.1|41410.1|41390.1|41382.6|41362.6|222
1732636200000|2024-11-26 15:50:00|41402.6|41382.6|41382.6|41362.6|41405.1|41385.1|41375.1|41355.1|167
1732636500000|2024-11-26 15:55:00|41380.2|41360.2|41375.2|41355.2|41395.1|41375.1|41375.1|41355.1|211
1732636800000|2024-11-26 16:00:00|41380.2|41360.2|41390.2|41370.2|41395.2|41375.2|41370.2|41350.2|235
1732637100000|2024-11-26 16:05:00|41395.2|41375.2|41340.2|41320.2|41400.2|41380.2|41320.2|41300.2|244
1732637400000|2024-11-26 16:10:00|41345.2|41325.2|41330.3|41310.3|41360.2|41340.2|41322.7|41302.7|404
1732637700000|2024-11-26 16:15:00|41330.2|41310.2|41325.3|41305.3|41345.3|41325.3|41325.3|41305.3|170
1732638000000|2024-11-26 16:20:00|41322.8|41302.8|41315.3|41295.3|41330.3|41310.3|41312.8|41292.8|356
1732638300000|2024-11-26 16:25:00|41320.3|41300.3|41320.3|41300.3|41327.8|41307.8|41302.8|41282.8|214
1732638600000|2024-11-26 16:30:00|41322.8|41302.8|41335.3|41315.3|41345.3|41325.3|41322.8|41302.8|230
1732638900000|2024-11-26 16:35:00|41330.3|41310.3|41350.4|41330.4|41352.9|41332.9|41330.3|41310.3|168
1732639200000|2024-11-26 16:40:00|41347.9|41327.9|41335.4|41315.4|41350.4|41330.4|41327.9|41307.9|152
1732639500000|2024-11-26 16:45:00|41332.9|41312.9|41405.4|41385.4|41405.4|41385.4|41330.4|41310.4|344
1732639800000|2024-11-26 16:50:00|41402.9|41382.9|41365.4|41345.4|41405.4|41385.4|41355.4|41335.4|153
1732640100000|2024-11-26 16:55:00|41362.9|41342.9|41320.4|41300.4|41370.4|41350.4|41312.9|41292.9|233
1732640400000|2024-11-26 17:00:00|41317.9|41297.9|41242.9|41222.9|41317.9|41297.9|41242.9|41222.9|367
1732640700000|2024-11-26 17:05:00|41245.4|41225.4|41210.5|41190.5|41245.4|41225.4|41190.5|41170.5|353
1732641000000|2024-11-26 17:10:00|41205.5|41185.5|41143|41123|41215.5|41195.5|41143|41123|392
1732641300000|2024-11-26 17:15:00|41145.5|41125.5|41170.5|41150.5|41173|41153|41133|41113|373
1732641600000|2024-11-26 17:20:00|41173|41153|41185.5|41165.5|41190.5|41170.5|41165.5|41145.5|223
1732641900000|2024-11-26 17:25:00|41180.5|41160.5|41163|41143|41188|41168|41160.5|41140.5|249
1732642200000|2024-11-26 17:30:00|41160.5|41140.5|41150.6|41130.6|41165.5|41145.5|41143.1|41123.1|226
1732642500000|2024-11-26 17:35:00|41153.1|41133.1|41145.6|41125.6|41160.6|41140.6|41138.1|41118.1|432
1732642800000|2024-11-26 17:40:00|41150.6|41130.6|41160.6|41140.6|41170.6|41150.6|41145.6|41125.6|295
1732643100000|2024-11-26 17:45:00|41165.6|41145.6|41175.6|41155.6|41180.6|41160.6|41150.6|41130.6|434
1732643400000|2024-11-26 17:50:00|41178.1|41158.1|41165.6|41145.6|41178.1|41158.1|41150.6|41130.6|1061
1732643700000|2024-11-26 17:55:00|41163.1|41143.1|41215.6|41195.6|41220.6|41200.6|41160.6|41140.6|1402
1732644000000|2024-11-26 18:00:00|41213.1|41193.1|41218.1|41198.1|41223.1|41203.1|41183.1|41163.1|444
1732644300000|2024-11-26 18:05:00|41215.6|41195.6|41200.6|41180.6|41218.1|41198.1|41198.1|41178.1|205
1732644600000|2024-11-26 18:10:00|41203.1|41183.1|41200.6|41180.6|41210.6|41190.6|41195.6|41175.6|165
1732644900000|2024-11-26 18:15:00|41210.6|41190.6|41218.2|41198.2|41225.6|41205.6|41210.6|41190.6|260
1732645200000|2024-11-26 18:20:00|41215.7|41195.7|41210.7|41190.7|41238.2|41218.2|41210.7|41190.7|158
1732645500000|2024-11-26 18:25:00|41208.2|41188.2|41183.2|41163.2|41208.2|41188.2|41183.2|41163.2|85
1732645800000|2024-11-26 18:30:00|41185.7|41165.7|41185.8|41165.8|41190.8|41170.8|41178.3|41158.3|109
1732646100000|2024-11-26 18:35:00|41183.3|41163.3|41178.3|41158.3|41185.8|41165.8|41173.3|41153.3|80
1732646400000|2024-11-26 18:40:00|41175.8|41155.8|41190.8|41170.8|41195.8|41175.8|41173.3|41153.3|74
1732646700000|2024-11-26 18:45:00|41193.3|41173.3|41213.3|41193.3|41213.3|41193.3|41185.8|41165.8|133
1732647000000|2024-11-26 18:50:00|41210.8|41190.8|41218.4|41198.4|41220.9|41200.9|41210.8|41190.8|89
1732647300000|2024-11-26 18:55:00|41215.9|41195.9|41210.9|41190.9|41215.9|41195.9|41200.9|41180.9|63
1732647600000|2024-11-26 19:00:00|41213.4|41193.4|41220.9|41200.9|41220.9|41200.9|41203.4|41183.4|159
1732647900000|2024-11-26 19:05:00|41228.4|41208.4|41235.9|41215.9|41243.4|41223.4|41225.9|41205.9|94
1732648200000|2024-11-26 19:10:00|41238.4|41218.4|41238.5|41218.5|41268.4|41248.4|41235.9|41215.9|51
1732648500000|2024-11-26 19:15:00|41241|41221|41233.5|41213.5|41243.5|41223.5|41231|41211|59
1732648800000|2024-11-26 19:20:00|41231|41211|41226|41206|41236|41216|41226|41206|43
1732649100000|2024-11-26 19:25:00|41223.5|41203.5|41226.1|41206.1|41228.6|41208.6|41216|41196|38
1732649400000|2024-11-26 19:30:00|41223.6|41203.6|41228.6|41208.6|41231.1|41211.1|41216.1|41196.1|41
1732649700000|2024-11-26 19:35:00|41226.1|41206.1|41231.1|41211.1|41233.6|41213.6|41221.1|41201.1|105
1732650000000|2024-11-26 19:40:00|41228.6|41208.6|41233.6|41213.6|41238.6|41218.6|41228.6|41208.6|46
1732650300000|2024-11-26 19:45:00|41231.1|41211.1|41251.2|41231.2|41253.7|41233.7|41231.1|41211.1|30
1732650600000|2024-11-26 19:50:00|41248.7|41228.7|41253.7|41233.7|41261.2|41241.2|41248.7|41228.7|33
1732650900000|2024-11-26 19:55:00|41256.2|41236.2|41248.7|41228.7|41258.7|41238.7|41243.7|41223.7|38
1732651200000|2024-11-26 20:00:00|41246.2|41226.2|41251.2|41231.2|41253.7|41233.7|41238.7|41218.7|61
1732651500000|2024-11-26 20:05:00|41256.2|41236.2|41266.3|41246.3|41266.3|41246.3|41253.8|41233.8|59
1732651800000|2024-11-26 20:10:00|41263.8|41243.8|41266.3|41246.3|41271.3|41251.3|41261.3|41241.3|27
1732652100000|2024-11-26 20:15:00|41271.3|41251.3|41271.3|41251.3|41271.3|41251.3|41266.3|41246.3|38
1732652400000|2024-11-26 20:20:00|41273.8|41253.8|41276.3|41256.3|41281.3|41261.3|41266.3|41246.3|72
1732652700000|2024-11-26 20:25:00|41276.4|41256.4|41286.4|41266.4|41286.4|41266.4|41276.4|41256.4|58
1732653000000|2024-11-26 20:30:00|41291.4|41271.4|41293.9|41273.9|41293.9|41273.9|41291.4|41271.4|65
1732653300000|2024-11-26 20:35:00|41296.4|41276.4|41283.9|41263.9|41298.9|41278.9|41281.4|41261.4|77
1732653600000|2024-11-26 20:40:00|41286.4|41266.4|41281.5|41261.5|41291.4|41271.4|41279|41259|51
1732653900000|2024-11-26 20:45:00|41284|41264|41289|41269|41289|41269|41284|41264|36
1732654200000|2024-11-26 20:50:00|41286.5|41266.5|41286.5|41266.5|41301.5|41281.5|41274|41254|152
1732654500000|2024-11-26 20:55:00|41289|41269|41281.5|41261.5|41294|41274|41279|41259|102
1732654800000|2024-11-26 21:00:00|41279|41259|41276.6|41256.6|41284|41264|41274|41254|60
1732655100000|2024-11-26 21:05:00|41279.1|41259.1|41299.1|41279.1|41299.1|41279.1|41276.6|41256.6|43
1732655400000|2024-11-26 21:10:00|41301.6|41281.6|41311.6|41291.6|41316.6|41296.6|41299.1|41279.1|57
1732655700000|2024-11-26 21:15:00|41314.1|41294.1|41309.1|41289.1|41316.6|41296.6|41309.1|41289.1|60
1732656000000|2024-11-26 21:20:00|41311.6|41291.6|41314.2|41294.2|41319.2|41299.2|41309.1|41289.1|28
1732656300000|2024-11-26 21:25:00|41316.7|41296.7|41326.7|41306.7|41326.7|41306.7|41314.2|41294.2|37
1732656600000|2024-11-26 21:30:00|41324.2|41304.2|41321.7|41301.7|41326.7|41306.7|41319.2|41299.2|52
1732656900000|2024-11-26 21:35:00|41324.2|41304.2|41351.8|41331.8|41351.8|41331.8|41324.2|41304.2|86
1732657200000|2024-11-26 21:40:00|41354.3|41334.3|41359.3|41339.3|41381.8|41361.8|41351.8|41331.8|109
1732657500000|2024-11-26 21:45:00|41356.8|41336.8|41349.3|41329.3|41359.3|41339.3|41346.8|41326.8|43
1732657800000|2024-11-26 21:50:00|41351.8|41331.8|41324.3|41304.3|41351.8|41331.8|41324.3|41304.3|57
1732658100000|2024-11-26 21:55:00|41321.8|41301.8|41319.4|41299.4|41329.3|41309.3|41316.9|41296.9|41
1732662000000|2024-11-26 23:00:00|41337.2|41317.2|41334.7|41314.7|41344.7|41324.7|41322.2|41302.2|71
1732662300000|2024-11-26 23:05:00|41332.2|41312.2|41322.2|41302.2|41334.7|41314.7|41322.2|41302.2|35
1732662600000|2024-11-26 23:10:00|41324.7|41304.7|41327.3|41307.3|41339.8|41319.8|41322.2|41302.2|42
1732662900000|2024-11-26 23:15:00|41329.8|41309.8|41302.3|41282.3|41334.8|41314.8|41302.3|41282.3|51
1732663200000|2024-11-26 23:20:00|41299.8|41279.8|41272.3|41252.3|41299.8|41279.8|41272.3|41252.3|46
1732663500000|2024-11-26 23:25:00|41274.8|41254.8|41267.3|41247.3|41282.3|41262.3|41267.3|41247.3|19
1732663800000|2024-11-26 23:30:00|41264.8|41244.8|41287.4|41267.4|41287.4|41267.4|41264.8|41244.8|27
1732664100000|2024-11-26 23:35:00|41289.9|41269.9|41292.4|41272.4|41297.4|41277.4|41287.4|41267.4|10
1732664400000|2024-11-26 23:40:00|41289.9|41269.9|41292.4|41272.4|41292.4|41272.4|41287.4|41267.4|8
1732664700000|2024-11-26 23:45:00|41289.9|41269.9|41297.5|41277.5|41300|41280|41287.4|41267.4|21
1732665000000|2024-11-26 23:50:00|41295|41275|41305|41285|41312.5|41292.5|41295|41275|29
1732665300000|2024-11-26 23:55:00|41302.5|41282.5|41297.5|41277.5|41305|41285|41297.5|41277.5|18
1732665600000|2024-11-27 00:00:00|40585|40565|41317.5|41297.5|41325|41305|40585|40565|34
1732665900000|2024-11-27 00:05:00|41315|41295|41320|41300|41325|41305|41310|41290|18
1732666200000|2024-11-27 00:10:00|41322.5|41302.5|41335|41315|41337.5|41317.5|41322.5|41302.5|8
1732666500000|2024-11-27 00:15:00|41340|41320|41342.5|41322.5|41345|41325|41337.5|41317.5|20
1732666800000|2024-11-27 00:20:00|41340|41320|41312.6|41292.6|41340.1|41320.1|41312.6|41292.6|26
1732667100000|2024-11-27 00:25:00|41302.6|41282.6|41292.6|41272.6|41302.6|41282.6|41285.1|41265.1|43
1732667400000|2024-11-27 00:30:00|41282.6|41262.6|41305.1|41285.1|41310.1|41290.1|41270.1|41250.1|35
1732667700000|2024-11-27 00:35:00|41302.6|41282.6|41305.1|41285.1|41315.1|41295.1|41302.6|41282.6|22
1732668000000|2024-11-27 00:40:00|41302.6|41282.6|41297.6|41277.6|41310.1|41290.1|41297.6|41277.6|14
1732668300000|2024-11-27 00:45:00|41295.1|41275.1|41295.1|41275.1|41302.6|41282.6|41290.1|41270.1|31
1732668600000|2024-11-27 00:50:00|41292.6|41272.6|41310.1|41290.1|41310.1|41290.1|41280.1|41260.1|38
1732668900000|2024-11-27 00:55:00|41307.6|41287.6|41340.1|41320.1|41340.1|41320.1|41302.6|41282.6|71
1732669200000|2024-11-27 01:00:00|41342.6|41322.6|41440.1|41420.1|41447.6|41427.6|41317.6|41297.6|489
1732669500000|2024-11-27 01:05:00|41442.6|41422.6|41377.7|41357.7|41442.6|41422.6|41377.7|41357.7|137
1732669800000|2024-11-27 01:10:00|41380.2|41360.2|41410.2|41390.2|41412.7|41392.7|41365.2|41345.2|63
1732670100000|2024-11-27 01:15:00|41412.7|41392.7|41415.2|41395.2|41417.7|41397.7|41397.7|41377.7|43
1732670400000|2024-11-27 01:20:00|41417.7|41397.7|41400.2|41380.2|41425.2|41405.2|41390.2|41370.2|52
1732670700000|2024-11-27 01:25:00|41405.2|41385.2|41342.7|41322.7|41405.2|41385.2|41335.2|41315.2|81
1732671000000|2024-11-27 01:30:00|41340.2|41320.2|41347.7|41327.7|41372.7|41352.7|41335.2|41315.2|75
1732671300000|2024-11-27 01:35:00|41345.2|41325.2|41365.2|41345.2|41372.7|41352.7|41345.2|41325.2|66
1732671600000|2024-11-27 01:40:00|41367.7|41347.7|41345.2|41325.2|41380.2|41360.2|41345.2|41325.2|48
1732671900000|2024-11-27 01:45:00|41347.7|41327.7|41260.2|41240.2|41347.7|41327.7|41247.7|41227.7|145
1732672200000|2024-11-27 01:50:00|41257.7|41237.7|41280.3|41260.3|41285.3|41265.3|41255.2|41235.2|79
1732672500000|2024-11-27 01:55:00|41277.8|41257.8|41257.8|41237.8|41302.8|41282.8|41257.8|41237.8|61
1732672800000|2024-11-27 02:00:00|41255.3|41235.3|41247.8|41227.8|41282.8|41262.8|41245.3|41225.3|108
1732673100000|2024-11-27 02:05:00|41250.3|41230.3|41245.3|41225.3|41262.8|41242.8|41217.8|41197.8|88
1732673400000|2024-11-27 02:10:00|41247.8|41227.8|41307.8|41287.8|41315.3|41295.3|41245.3|41225.3|81
1732673700000|2024-11-27 02:15:00|41305.3|41285.3|41330.3|41310.3|41342.8|41322.8|41305.3|41285.3|51
1732674000000|2024-11-27 02:20:00|41332.8|41312.8|41322.8|41302.8|41337.8|41317.8|41312.8|41292.8|31
1732674300000|2024-11-27 02:25:00|41325.3|41305.3|41367.8|41347.8|41375.3|41355.3|41325.3|41305.3|53
1732674600000|2024-11-27 02:30:00|41370.3|41350.3|41350.3|41330.3|41385.3|41365.3|41340.3|41320.3|117
1732674900000|2024-11-27 02:35:00|41352.8|41332.8|41347.9|41327.9|41355.3|41335.3|41317.8|41297.8|73
1732675200000|2024-11-27 02:40:00|41350.4|41330.4|41400.4|41380.4|41402.9|41382.9|41342.9|41322.9|57
1732675500000|2024-11-27 02:45:00|41397.9|41377.9|41392.9|41372.9|41402.9|41382.9|41367.9|41347.9|54
1732675800000|2024-11-27 02:50:00|41395.4|41375.4|41382.9|41362.9|41410.4|41390.4|41362.9|41342.9|38
1732676100000|2024-11-27 02:55:00|41385.4|41365.4|41405.4|41385.4|41420.4|41400.4|41365.4|41345.4|40
1732676400000|2024-11-27 03:00:00|41402.9|41382.9|41395.4|41375.4|41405.4|41385.4|41385.4|41365.4|44
1732676700000|2024-11-27 03:05:00|41397.9|41377.9|41365.4|41345.4|41417.9|41397.9|41355.4|41335.4|46
1732677000000|2024-11-27 03:10:00|41367.9|41347.9|41330.4|41310.4|41370.4|41350.4|41322.9|41302.9|50
1732677300000|2024-11-27 03:15:00|41327.9|41307.9|41332.9|41312.9|41355.4|41335.4|41322.9|41302.9|63
1732677600000|2024-11-27 03:20:00|41330.4|41310.4|41332.9|41312.9|41350.4|41330.4|41325.4|41305.4|38
1732677900000|2024-11-27 03:25:00|41337.9|41317.9|41405.5|41385.5|41408|41388|41337.9|41317.9|54
1732678200000|2024-11-27 03:30:00|41403|41383|41400.5|41380.5|41408|41388|41390.5|41370.5|37
1732678500000|2024-11-27 03:35:00|41403|41383|41393|41373|41418|41398|41393|41373|29
1732678800000|2024-11-27 03:40:00|41395.5|41375.5|41433|41413|41433|41413|41393|41373|46
1732679100000|2024-11-27 03:45:00|41435.5|41415.5|41485.5|41465.5|41493|41473|41435.5|41415.5|203
1732679400000|2024-11-27 03:50:00|41480.5|41460.5|41465.5|41445.5|41480.5|41460.5|41425.5|41405.5|38
1732679700000|2024-11-27 03:55:00|41468|41448|41478|41458|41478|41458|41460.5|41440.5|42
1732680000000|2024-11-27 04:00:00|41475.5|41455.5|41465.5|41445.5|41478|41458|41465.5|41445.5|37
1732680300000|2024-11-27 04:05:00|41468|41448|41473|41453|41478|41458|41468|41448|18
1732680600000|2024-11-27 04:10:00|41478|41458|41473.1|41453.1|41485.6|41465.6|41473.1|41453.1|31
1732680900000|2024-11-27 04:15:00|41475.6|41455.6|41485.6|41465.6|41485.6|41465.6|41473.1|41453.1|8
1732681200000|2024-11-27 04:20:00|41483.1|41463.1|41483.1|41463.1|41488.1|41468.1|41468.1|41448.1|30
1732681500000|2024-11-27 04:25:00|41488.1|41468.1|41490.6|41470.6|41498.1|41478.1|41483.1|41463.1|52
1732681800000|2024-11-27 04:30:00|41493.1|41473.1|41490.6|41470.6|41500.6|41480.6|41488.1|41468.1|47
1732682100000|2024-11-27 04:35:00|41488.1|41468.1|41488.1|41468.1|41490.6|41470.6|41483.1|41463.1|13
1732682400000|2024-11-27 04:40:00|41490.6|41470.6|41498.1|41478.1|41500.6|41480.6|41490.6|41470.6|29
1732682700000|2024-11-27 04:45:00|41500.6|41480.6|41478.1|41458.1|41505.6|41485.6|41475.6|41455.6|71
1732683000000|2024-11-27 04:50:00|41475.6|41455.6|41470.6|41450.6|41475.6|41455.6|41468.1|41448.1|8
1732683300000|2024-11-27 04:55:00|41468.1|41448.1|41473.1|41453.1|41475.6|41455.6|41463.1|41443.1|24
1732683600000|2024-11-27 05:00:00|41470.7|41450.7|41483.2|41463.2|41495.6|41475.6|41463.1|41443.1|41
1732683900000|2024-11-27 05:05:00|41485.7|41465.7|41475.7|41455.7|41485.7|41465.7|41455.7|41435.7|42
1732684200000|2024-11-27 05:10:00|41473.2|41453.2|41460.7|41440.7|41475.7|41455.7|41458.2|41438.2|13
1732684500000|2024-11-27 05:15:00|41463.2|41443.2|41463.2|41443.2|41465.7|41445.7|41435.7|41415.7|30
1732684800000|2024-11-27 05:20:00|41460.7|41440.7|41460.7|41440.7|41473.2|41453.2|41460.7|41440.7|35
1732685100000|2024-11-27 05:25:00|41463.2|41443.2|41463.2|41443.2|41478.2|41458.2|41460.7|41440.7|33
1732685400000|2024-11-27 05:30:00|41460.7|41440.7|41543.2|41523.2|41543.2|41523.2|41440.7|41420.7|135
1732685700000|2024-11-27 05:35:00|41545.7|41525.7|41523.2|41503.2|41550.7|41530.7|41518.2|41498.2|115
1732686000000|2024-11-27 05:40:00|41525.7|41505.7|41523.3|41503.3|41535.7|41515.7|41518.2|41498.2|40
1732686300000|2024-11-27 05:45:00|41523.2|41503.2|41530.8|41510.8|41548.2|41528.2|41518.3|41498.3|89
1732686600000|2024-11-27 05:50:00|41533.2|41513.2|41520.8|41500.8|41533.2|41513.2|41518.3|41498.3|79
1732686900000|2024-11-27 05:55:00|41518.3|41498.3|41450.8|41430.8|41520.8|41500.8|41423.3|41403.3|100
1732687200000|2024-11-27 06:00:00|41453.3|41433.3|41495.8|41475.8|41510.8|41490.8|41433.3|41413.3|112
1732687500000|2024-11-27 06:05:00|41493.3|41473.3|41465.8|41445.8|41498.3|41478.3|41458.3|41438.3|28
1732687800000|2024-11-27 06:10:00|41468.3|41448.3|41480.8|41460.8|41495.8|41475.8|41468.3|41448.3|29
1732688100000|2024-11-27 06:15:00|41483.3|41463.3|41510.8|41490.8|41515.8|41495.8|41483.3|41463.3|53
1732688400000|2024-11-27 06:20:00|41508.3|41488.3|41543.3|41523.3|41543.3|41523.3|41490.8|41470.8|82
1732688700000|2024-11-27 06:25:00|41545.8|41525.8|41540.8|41520.8|41555.8|41535.8|41510.8|41490.8|143
1732689000000|2024-11-27 06:30:00|41538.3|41518.3|41533.4|41513.4|41545.8|41525.8|41520.8|41500.8|106
1732689300000|2024-11-27 06:35:00|41535.9|41515.9|41540.9|41520.9|41543.4|41523.4|41500.9|41480.9|74
1732689600000|2024-11-27 06:40:00|41543.4|41523.4|41550.9|41530.9|41555.9|41535.9|41533.4|41513.4|87
1732689900000|2024-11-27 06:45:00|41553.4|41533.4|41558.4|41538.4|41558.4|41538.4|41535.9|41515.9|55
1732690200000|2024-11-27 06:50:00|41555.9|41535.9|41573.4|41553.4|41578.4|41558.4|41553.4|41533.4|146
1732690500000|2024-11-27 06:55:00|41575.9|41555.9|41570.9|41550.9|41578.4|41558.4|41563.4|41543.4|87
1732690800000|2024-11-27 07:00:00|41573.4|41553.4|41605.9|41585.9|41605.9|41585.9|41570.9|41550.9|151
1732691100000|2024-11-27 07:05:00|41608.4|41588.4|41630.9|41610.9|41648.4|41628.4|41598.4|41578.4|292
1732691400000|2024-11-27 07:10:00|41628.4|41608.4|41638.4|41618.4|41645.9|41625.9|41618.4|41598.4|102
1732691700000|2024-11-27 07:15:00|41635.9|41615.9|41643.4|41623.4|41643.4|41623.4|41623.4|41603.4|318
1732692000000|2024-11-27 07:20:00|41645.9|41625.9|41638.4|41618.4|41645.9|41625.9|41605.9|41585.9|100
1732692300000|2024-11-27 07:25:00|41640.9|41620.9|41633.5|41613.5|41645.9|41625.9|41628.5|41608.5|79
1732692600000|2024-11-27 07:30:00|41636|41616|41611|41591|41643.4|41623.4|41603.5|41583.5|154
1732692900000|2024-11-27 07:35:00|41608.5|41588.5|41603.5|41583.5|41611|41591|41591|41571|113
1732693200000|2024-11-27 07:40:00|41606|41586|41593.5|41573.5|41608.5|41588.5|41571|41551|99
1732693500000|2024-11-27 07:45:00|41591|41571|41578.5|41558.5|41601|41581|41576|41556|87
1732693800000|2024-11-27 07:50:00|41581|41561|41583.5|41563.5|41583.5|41563.5|41563.5|41543.5|106
1732694100000|2024-11-27 07:55:00|41586|41566|41606|41586|41631|41611|41586|41566|178
1732694400000|2024-11-27 08:00:00|41603.5|41583.5|41641|41621|41641|41621|41533.5|41513.5|215
1732694700000|2024-11-27 08:05:00|41643.5|41623.5|41706|41686|41723.5|41703.5|41643.5|41623.5|249
1732695000000|2024-11-27 08:10:00|41708.5|41688.5|41736|41716|41743.5|41723.5|41686|41666|317
1732695300000|2024-11-27 08:15:00|41736.1|41716.1|41721.1|41701.1|41741|41721|41703.6|41683.6|187
1732695600000|2024-11-27 08:20:00|41723.6|41703.6|41683.6|41663.6|41746|41726|41678.6|41658.6|334
1732695900000|2024-11-27 08:25:00|41686.1|41666.1|41656.1|41636.1|41696.1|41676.1|41643.6|41623.6|119
1732696200000|2024-11-27 08:30:00|41653.6|41633.6|41636.1|41616.1|41658.6|41638.6|41608.6|41588.6|111
1732696500000|2024-11-27 08:35:00|41638.6|41618.6|41601.1|41581.1|41658.6|41638.6|41596.1|41576.1|75
1732696800000|2024-11-27 08:40:00|41603.6|41583.6|41641.1|41621.1|41658.6|41638.6|41596.1|41576.1|145
1732697100000|2024-11-27 08:45:00|41643.6|41623.6|41666.1|41646.1|41666.1|41646.1|41626.1|41606.1|109
1732697400000|2024-11-27 08:50:00|41668.6|41648.6|41603.7|41583.7|41678.6|41658.6|41596.1|41576.1|173
1732697700000|2024-11-27 08:55:00|41606.2|41586.2|41626.2|41606.2|41631.2|41611.2|41578.7|41558.7|90
1732698000000|2024-11-27 09:00:00|41628.7|41608.7|41661.2|41641.2|41728.7|41708.7|41628.7|41608.7|543
1732698300000|2024-11-27 09:05:00|41666.2|41646.2|41646.2|41626.2|41683.7|41663.7|41618.7|41598.7|140
1732698600000|2024-11-27 09:10:00|41643.7|41623.7|41621.2|41601.2|41656.2|41636.2|41616.2|41596.2|121
1732698900000|2024-11-27 09:15:00|41623.7|41603.7|41601.2|41581.2|41643.7|41623.7|41601.2|41581.2|105
1732699200000|2024-11-27 09:20:00|41596.2|41576.2|41596.2|41576.2|41601.2|41581.2|41583.7|41563.7|133
1732699500000|2024-11-27 09:25:00|41593.7|41573.7|41616.2|41596.2|41618.7|41598.7|41593.7|41573.7|64
1732699800000|2024-11-27 09:30:00|41618.7|41598.7|41671.2|41651.2|41673.7|41653.7|41603.7|41583.7|108
1732700100000|2024-11-27 09:35:00|41673.7|41653.7|41676.3|41656.3|41696.2|41676.2|41661.3|41641.3|141
1732700400000|2024-11-27 09:40:00|41681.3|41661.3|41623.8|41603.8|41681.3|41661.3|41616.3|41596.3|62
1732700700000|2024-11-27 09:45:00|41626.3|41606.3|41631.3|41611.3|41633.8|41613.8|41608.8|41588.8|43
1732701000000|2024-11-27 09:50:00|41633.8|41613.8|41678.8|41658.8|41678.8|41658.8|41623.8|41603.8|116
1732701300000|2024-11-27 09:55:00|41681.3|41661.3|41683.8|41663.8|41713.8|41693.8|41681.3|41661.3|126
1732701600000|2024-11-27 10:00:00|41686.3|41666.3|41666.3|41646.3|41693.8|41673.8|41663.8|41643.8|135
1732701900000|2024-11-27 10:05:00|41663.8|41643.8|41676.3|41656.3|41698.8|41678.8|41663.8|41643.8|60
1732702200000|2024-11-27 10:10:00|41673.8|41653.8|41666.3|41646.3|41683.8|41663.8|41666.3|41646.3|59
1732702500000|2024-11-27 10:15:00|41663.8|41643.8|41646.3|41626.3|41678.8|41658.8|41646.3|41626.3|34
1732702800000|2024-11-27 10:20:00|41651.3|41631.3|41638.8|41618.8|41653.8|41633.8|41628.8|41608.8|45
1732703100000|2024-11-27 10:25:00|41636.3|41616.3|41636.3|41616.3|41638.8|41618.8|41626.3|41606.3|192
1732703400000|2024-11-27 10:30:00|41638.8|41618.8|41618.8|41598.8|41646.3|41626.3|41608.8|41588.8|73
1732703700000|2024-11-27 10:35:00|41616.3|41596.3|41588.9|41568.9|41616.3|41596.3|41586.4|41566.4|125
1732704000000|2024-11-27 10:40:00|41586.4|41566.4|41588.9|41568.9|41593.9|41573.9|41576.4|41556.4|86
1732704300000|2024-11-27 10:45:00|41591.4|41571.4|41593.9|41573.9|41613.9|41593.9|41581.4|41561.4|76
1732704600000|2024-11-27 10:50:00|41596.4|41576.4|41591.4|41571.4|41608.9|41588.9|41581.4|41561.4|86
1732704900000|2024-11-27 10:55:00|41593.9|41573.9|41608.9|41588.9|41616.4|41596.4|41588.9|41568.9|110
1732705200000|2024-11-27 11:00:00|41611.4|41591.4|41591.4|41571.4|41616.4|41596.4|41581.4|41561.4|156
1732705500000|2024-11-27 11:05:00|41588.9|41568.9|41596.4|41576.4|41613.9|41593.9|41571.4|41551.4|196
1732705800000|2024-11-27 11:10:00|41598.9|41578.9|41539|41519|41603.9|41583.9|41539|41519|186
1732706100000|2024-11-27 11:15:00|41536.5|41516.5|41536.5|41516.5|41554|41534|41521.5|41501.5|169
1732706400000|2024-11-27 11:20:00|41538.9|41518.9|41504|41484|41546.5|41526.5|41504|41484|117
1732706700000|2024-11-27 11:25:00|41501.5|41481.5|41496.5|41476.5|41511.5|41491.5|41491.5|41471.5|79
1732707000000|2024-11-27 11:30:00|41494|41474|41501.5|41481.5|41506.5|41486.5|41474|41454|162
1732707300000|2024-11-27 11:35:00|41504|41484|41554|41534|41559|41539|41501.5|41481.5|90
1732707600000|2024-11-27 11:40:00|41551.5|41531.5|41541.5|41521.5|41561.5|41541.5|41541.5|41521.5|58
1732707900000|2024-11-27 11:45:00|41536.5|41516.5|41556.5|41536.5|41556.5|41536.5|41531.5|41511.5|68
1732708200000|2024-11-27 11:50:00|41559|41539|41554|41534|41576.5|41556.5|41551.5|41531.5|62
1732708500000|2024-11-27 11:55:00|41556.5|41536.5|41541.5|41521.5|41566.5|41546.5|41541.5|41521.5|87
1732708800000|2024-11-27 12:00:00|41539.1|41519.1|41566.6|41546.6|41581.5|41561.5|41539.1|41519.1|92
1732709100000|2024-11-27 12:05:00|41564.1|41544.1|41541.6|41521.6|41564.1|41544.1|41536.6|41516.6|48
1732709400000|2024-11-27 12:10:00|41539.1|41519.1|41526.6|41506.6|41546.6|41526.6|41524.1|41504.1|88
1732709700000|2024-11-27 12:15:00|41529.1|41509.1|41516.6|41496.6|41539.1|41519.1|41511.6|41491.6|87
1732710000000|2024-11-27 12:20:00|41519.1|41499.1|41541.6|41521.6|41541.6|41521.6|41514.1|41494.1|79
1732710300000|2024-11-27 12:25:00|41544.1|41524.1|41519.2|41499.2|41546.6|41526.6|41516.6|41496.6|100
1732710600000|2024-11-27 12:30:00|41516.7|41496.7|41489.2|41469.2|41521.6|41501.6|41481.6|41461.6|249
1732710900000|2024-11-27 12:35:00|41491.7|41471.7|41501.7|41481.7|41504.2|41484.2|41484.2|41464.2|135
1732711200000|2024-11-27 12:40:00|41504.1|41484.1|41514.2|41494.2|41531.7|41511.7|41501.7|41481.7|231
1732711500000|2024-11-27 12:45:00|41509.2|41489.2|41529.2|41509.2|41529.2|41509.2|41494.2|41474.2|222
1732711800000|2024-11-27 12:50:00|41531.7|41511.7|41494.2|41474.2|41531.7|41511.7|41466.7|41446.7|212
1732712100000|2024-11-27 12:55:00|41496.7|41476.7|41486.7|41466.7|41499.2|41479.2|41474.2|41454.2|139
1732712400000|2024-11-27 13:00:00|41489.2|41469.2|41441.7|41421.7|41524.2|41504.2|41434.2|41414.2|476
1732712700000|2024-11-27 13:05:00|41439.3|41419.3|41414.3|41394.3|41439.3|41419.3|41406.8|41386.8|296
1732713000000|2024-11-27 13:10:00|41414.2|41394.2|41336.8|41316.8|41414.3|41394.3|41336.8|41316.8|494
1732713300000|2024-11-27 13:15:00|41334.3|41314.3|41369.3|41349.3|41379.3|41359.3|41324.3|41304.3|444
1732713600000|2024-11-27 13:20:00|41366.8|41346.8|41449.3|41429.3|41451.8|41431.8|41354.3|41334.3|449
1732713900000|2024-11-27 13:25:00|41451.8|41431.8|41456.8|41436.8|41481.8|41461.8|41439.3|41419.3|337
1732714200000|2024-11-27 13:30:00|41461.8|41441.8|41429.3|41409.3|41486.8|41466.8|41424.3|41404.3|229
1732714500000|2024-11-27 13:35:00|41426.9|41406.9|41494.4|41474.4|41494.4|41474.4|41414.3|41394.3|277
1732714800000|2024-11-27 13:40:00|41496.9|41476.9|41476.9|41456.9|41509.4|41489.4|41471.9|41451.9|538
1732715100000|2024-11-27 13:45:00|41474.4|41454.4|41504.4|41484.4|41506.9|41486.9|41464.4|41444.4|194
1732715400000|2024-11-27 13:50:00|41506.9|41486.9|41539.4|41519.4|41561.8|41541.8|41486.9|41466.9|438
1732715700000|2024-11-27 13:55:00|41536.9|41516.9|41544.4|41524.4|41546.9|41526.9|41521.9|41501.9|169
1732716000000|2024-11-27 14:00:00|41546.9|41526.9|41491.9|41471.9|41549.4|41529.4|41471.9|41451.9|352
1732716300000|2024-11-27 14:05:00|41494.3|41474.3|41489.4|41469.4|41529.4|41509.4|41484.4|41464.4|219
1732716600000|2024-11-27 14:10:00|41486.9|41466.9|41501.9|41481.9|41526.9|41506.9|41469.4|41449.4|256
1732716900000|2024-11-27 14:15:00|41504.4|41484.4|41504.4|41484.4|41529.4|41509.4|41501.9|41481.9|171
1732717200000|2024-11-27 14:20:00|41509.4|41489.4|41481.9|41461.9|41516.9|41496.9|41476.9|41456.9|271
1732717500000|2024-11-27 14:25:00|41479.4|41459.4|41494.4|41474.4|41499.4|41479.4|41476.9|41456.9|147
1732717800000|2024-11-27 14:30:00|41492|41472|41561.9|41541.9|41564.4|41544.4|41491.9|41471.9|378
1732718100000|2024-11-27 14:35:00|41562|41542|41602|41582|41632|41612|41559.4|41539.4|459
1732718400000|2024-11-27 14:40:00|41597|41577|41624.5|41604.5|41627|41607|41569.5|41549.5|505
1732718700000|2024-11-27 14:45:00|41622|41602|41632|41612|41632|41612|41589.5|41569.5|418
1732719000000|2024-11-27 14:50:00|41629.5|41609.5|41574.5|41554.5|41632|41612|41569.5|41549.5|363
1732719300000|2024-11-27 14:55:00|41579.5|41559.5|41562|41542|41582|41562|41542|41522|314
1732719600000|2024-11-27 15:00:00|41564.5|41544.5|41492|41472|41582|41562|41487|41467|417
1732719900000|2024-11-27 15:05:00|41489.5|41469.5|41477|41457|41522|41502|41447|41427|332
1732720200000|2024-11-27 15:10:00|41474.5|41454.5|41434.5|41414.5|41479.5|41459.5|41417|41397|439
1732720500000|2024-11-27 15:15:00|41432|41412|41422|41402|41442|41422|41379.5|41359.5|513
1732720800000|2024-11-27 15:20:00|41419.5|41399.5|41424.6|41404.6|41454.6|41434.6|41409.6|41389.6|477
1732721100000|2024-11-27 15:25:00|41427|41407|41452.1|41432.1|41489.6|41469.6|41419.6|41399.6|409
1732721400000|2024-11-27 15:30:00|41449.6|41429.6|41389.6|41369.6|41449.6|41429.6|41387.1|41367.1|285
1732721700000|2024-11-27 15:35:00|41392.1|41372.1|41392.1|41372.1|41414.6|41394.6|41377.1|41357.1|286
1732722000000|2024-11-27 15:40:00|41389.6|41369.6|41414.6|41394.6|41432.1|41412.1|41374.6|41354.6|217
1732722300000|2024-11-27 15:45:00|41417.1|41397.1|41454.6|41434.6|41459.6|41439.6|41412.1|41392.1|169
1732722600000|2024-11-27 15:50:00|41452.1|41432.1|41494.6|41474.6|41499.6|41479.6|41447.1|41427.1|218
1732722900000|2024-11-27 15:55:00|41492.1|41472.1|41482.1|41462.1|41517.1|41497.1|41482.1|41462.1|233
1732723200000|2024-11-27 16:00:00|41479.7|41459.7|41487.1|41467.1|41494.6|41474.6|41467.1|41447.1|322
1732723500000|2024-11-27 16:05:00|41489.6|41469.6|41494.6|41474.6|41534.6|41514.6|41489.6|41469.6|453
1732723800000|2024-11-27 16:10:00|41489.6|41469.6|41469.6|41449.6|41497.1|41477.1|41442.1|41422.1|150
1732724100000|2024-11-27 16:15:00|41472.1|41452.1|41469.6|41449.6|41492.1|41472.1|41464.6|41444.6|365
1732724400000|2024-11-27 16:20:00|41474.6|41454.6|41492.1|41472.1|41504.6|41484.6|41459.6|41439.6|368
1732724700000|2024-11-27 16:25:00|41489.6|41469.6|41492.1|41472.1|41524.6|41504.6|41472.1|41452.1|273
1732725000000|2024-11-27 16:30:00|41489.6|41469.6|41482.1|41462.1|41494.6|41474.6|41454.6|41434.6|171
1732725300000|2024-11-27 16:35:00|41479.6|41459.6|41487.1|41467.1|41504.6|41484.6|41457.1|41437.1|267
1732725600000|2024-11-27 16:40:00|41484.6|41464.6|41512.1|41492.1|41522.1|41502.1|41484.6|41464.6|205
1732725900000|2024-11-27 16:45:00|41514.6|41494.6|41507.1|41487.1|41532.1|41512.1|41499.6|41479.6|225
1732726200000|2024-11-27 16:50:00|41504.6|41484.6|41449.6|41429.6|41512.1|41492.1|41444.6|41424.6|300
1732726500000|2024-11-27 16:55:00|41447.1|41427.1|41429.6|41409.6|41457.1|41437.1|41422.1|41402.1|410
1732726800000|2024-11-27 17:00:00|41432.1|41412.1|41414.6|41394.6|41434.6|41414.6|41382.2|41362.2|294
1732727100000|2024-11-27 17:05:00|41417.1|41397.1|41417.1|41397.1|41429.6|41409.6|41407.1|41387.1|187
1732727400000|2024-11-27 17:10:00|41412.1|41392.1|41444.6|41424.6|41464.6|41444.6|41412.1|41392.1|149
1732727700000|2024-11-27 17:15:00|41442.2|41422.2|41462.2|41442.2|41462.2|41442.2|41424.6|41404.6|265
1732728000000|2024-11-27 17:20:00|41459.7|41439.7|41447.1|41427.1|41459.7|41439.7|41429.7|41409.7|203
1732728300000|2024-11-27 17:25:00|41449.6|41429.6|41467.2|41447.2|41484.6|41464.6|41447.1|41427.1|354
1732728600000|2024-11-27 17:30:00|41464.7|41444.7|41437.2|41417.2|41467.2|41447.2|41432.2|41412.2|189
1732728900000|2024-11-27 17:35:00|41434.7|41414.7|41414.7|41394.7|41449.7|41429.7|41409.7|41389.7|410
1732729200000|2024-11-27 17:40:00|41417.2|41397.2|41412.2|41392.2|41449.7|41429.7|41409.7|41389.7|248
1732729500000|2024-11-27 17:45:00|41409.7|41389.7|41417.2|41397.2|41429.7|41409.7|41409.7|41389.7|183
1732729800000|2024-11-27 17:50:00|41414.7|41394.7|41417.3|41397.3|41422.2|41402.2|41407.3|41387.3|296
1732730100000|2024-11-27 17:55:00|41419.7|41399.7|41404.8|41384.8|41419.8|41399.8|41399.8|41379.8|1364
1732730400000|2024-11-27 18:00:00|41402.4|41382.4|41402.3|41382.3|41404.8|41384.8|41372.3|41352.3|435
1732730700000|2024-11-27 18:05:00|41404.8|41384.8|41412.3|41392.3|41414.8|41394.8|41399.8|41379.8|62
1732731000000|2024-11-27 18:10:00|41414.8|41394.8|41417.3|41397.3|41427.3|41407.3|41407.3|41387.3|136
1732731300000|2024-11-27 18:15:00|41414.8|41394.8|41449.9|41429.9|41454.9|41434.9|41414.8|41394.8|125
1732731600000|2024-11-27 18:20:00|41449.8|41429.8|41472.4|41452.4|41472.4|41452.4|41442.4|41422.4|76
1732731900000|2024-11-27 18:25:00|41474.9|41454.9|41467.4|41447.4|41489.9|41469.9|41467.4|41447.4|63
1732732200000|2024-11-27 18:30:00|41464.9|41444.9|41479.9|41459.9|41482.3|41462.3|41459.9|41439.9|60
1732732500000|2024-11-27 18:35:00|41482.4|41462.4|41484.9|41464.9|41489.9|41469.9|41479.8|41459.8|209
1732732800000|2024-11-27 18:40:00|41482.4|41462.4|41467.4|41447.4|41482.4|41462.4|41462.4|41442.4|80
1732733100000|2024-11-27 18:45:00|41464.9|41444.9|41474.9|41454.9|41499.9|41479.9|41464.9|41444.9|144
1732733400000|2024-11-27 18:50:00|41477.4|41457.4|41489.9|41469.9|41492.4|41472.4|41474.9|41454.9|136
1732733700000|2024-11-27 18:55:00|41487.4|41467.4|41487.4|41467.4|41499.9|41479.9|41479.9|41459.9|218
1732734000000|2024-11-27 19:00:00|41489.9|41469.9|41487.4|41467.4|41497.4|41477.4|41484.9|41464.9|49
1732734300000|2024-11-27 19:05:00|41489.9|41469.9|41487.4|41467.4|41494.9|41474.9|41487.4|41467.4|61
1732734600000|2024-11-27 19:10:00|41489.9|41469.9|41510|41490|41510|41490|41487.4|41467.4|159
1732734900000|2024-11-27 19:15:00|41512.5|41492.5|41507.4|41487.4|41515|41495|41507.4|41487.4|17
1732735200000|2024-11-27 19:20:00|41505|41485|41492.5|41472.5|41509.9|41489.9|41490|41470|36
1732735500000|2024-11-27 19:25:00|41495|41475|41485|41465|41495|41475|41477.5|41457.5|44
1732735800000|2024-11-27 19:30:00|41484.9|41464.9|41497.5|41477.5|41507.5|41487.5|41484.9|41464.9|110
1732736100000|2024-11-27 19:35:00|41495|41475|41500|41480|41502.5|41482.5|41492.5|41472.5|24
1732736400000|2024-11-27 19:40:00|41502.5|41482.5|41515|41495|41517.5|41497.5|41500|41480|16
1732736700000|2024-11-27 19:45:00|41512.5|41492.5|41512.5|41492.5|41515|41495|41507.5|41487.5|29
1732737000000|2024-11-27 19:50:00|41515|41495|41515|41495|41520|41500|41515|41495|19
1732737300000|2024-11-27 19:55:00|41512.6|41492.6|41507.6|41487.6|41515|41495|41505.1|41485.1|44
1732737600000|2024-11-27 20:00:00|41505.1|41485.1|41515.1|41495.1|41520|41500|41500.1|41480.1|61
1732737900000|2024-11-27 20:05:00|41512.6|41492.6|41495.1|41475.1|41517.6|41497.6|41495.1|41475.1|43
1732738200000|2024-11-27 20:10:00|41495|41475|41477.6|41457.6|41495.1|41475.1|41477.6|41457.6|34
1732738500000|2024-11-27 20:15:00|41480.1|41460.1|41462.6|41442.6|41480.1|41460.1|41462.6|41442.6|25
1732738800000|2024-11-27 20:20:00|41460.1|41440.1|41452.6|41432.6|41460.1|41440.1|41452.6|41432.6|37
1732739100000|2024-11-27 20:25:00|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41445.1|41425.1|41
1732739400000|2024-11-27 20:30:00|41455.1|41435.1|41455.1|41435.1|41460.1|41440.1|41455.1|41435.1|45
1732739700000|2024-11-27 20:35:00|41457.6|41437.6|41460.2|41440.2|41462.6|41442.6|41455.1|41435.1|24
1732740000000|2024-11-27 20:40:00|41462.6|41442.6|41440.2|41420.2|41462.6|41442.6|41440.2|41420.2|25
1732740300000|2024-11-27 20:45:00|41437.7|41417.7|41445.2|41425.2|41445.2|41425.2|41437.7|41417.7|52
1732740600000|2024-11-27 20:50:00|41442.7|41422.7|41440.2|41420.2|41445.2|41425.2|41440.2|41420.2|58
1732740900000|2024-11-27 20:55:00|41445.2|41425.2|41422.7|41402.7|41447.7|41427.7|41422.7|41402.7|68
1732741200000|2024-11-27 21:00:00|41420.2|41400.2|41435.2|41415.2|41435.2|41415.2|41412.7|41392.7|147
1732741500000|2024-11-27 21:05:00|41432.7|41412.7|41427.7|41407.7|41435.2|41415.2|41427.7|41407.7|10
1732741800000|2024-11-27 21:10:00|41427.8|41407.8|41435.2|41415.2|41437.7|41417.7|41427.7|41407.7|12
1732742100000|2024-11-27 21:15:00|41437.7|41417.7|41435.2|41415.2|41437.7|41417.7|41435.2|41415.2|22
1732742400000|2024-11-27 21:20:00|41435.3|41415.3|41432.8|41412.8|41435.3|41415.3|41432.8|41412.8|19
1732742700000|2024-11-27 21:25:00|41435.3|41415.3|41420.3|41400.3|41435.3|41415.3|41420.3|41400.3|45
1732743000000|2024-11-27 21:30:00|41420.2|41400.2|41417.8|41397.8|41420.3|41400.3|41417.8|41397.8|27
1732743300000|2024-11-27 21:35:00|41420.3|41400.3|41427.8|41407.8|41427.8|41407.8|41420.3|41400.3|33
1732743600000|2024-11-27 21:40:00|41425.3|41405.3|41432.8|41412.8|41435.3|41415.3|41425.3|41405.3|17
1732743900000|2024-11-27 21:45:00|41430.3|41410.3|41425.3|41405.3|41430.3|41410.3|41425.3|41405.3|17
1732744200000|2024-11-27 21:50:00|41422.8|41402.8|41412.8|41392.8|41422.8|41402.8|41410.3|41390.3|45
1732744500000|2024-11-27 21:55:00|41415.3|41395.3|41422.8|41402.8|41427.8|41407.8|41412.8|41392.8|33
1732748400000|2024-11-27 23:00:00|41427.9|41407.9|41457.9|41437.9|41462.9|41442.9|41422.9|41402.9|29
1732748700000|2024-11-27 23:05:00|41455.4|41435.4|41443|41423|41457.9|41437.9|41443|41423|11
1732749000000|2024-11-27 23:10:00|41440.5|41420.5|41433|41413|41440.5|41420.5|41433|41413|10
1732749300000|2024-11-27 23:15:00|41432.9|41412.9|41440.5|41420.5|41440.5|41420.5|41430.5|41410.5|24
1732749600000|2024-11-27 23:20:00|41438|41418|41438|41418|41450.5|41430.5|41438|41418|21
1732749900000|2024-11-27 23:25:00|41435.5|41415.5|41428|41408|41435.5|41415.5|41428|41408|14
1732750200000|2024-11-27 23:30:00|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|9
1732750500000|2024-11-27 23:35:00|41423|41403|41430.5|41410.5|41430.5|41410.5|41423|41403|7
1732750800000|2024-11-27 23:40:00|41433|41413|41433|41413|41438|41418|41433|41413|6
1732751100000|2024-11-27 23:45:00|41435.5|41415.5|41435.5|41415.5|41438|41418|41433|41413|5
1732751400000|2024-11-27 23:50:00|41438|41418|41440.5|41420.5|41440.5|41420.5|41438|41418|8
1732751700000|2024-11-27 23:55:00|41440.6|41420.6|41448|41428|41450.5|41430.5|41440.6|41420.6|9
1732752000000|2024-11-28 00:00:00|41450.5|41430.5|41438.1|41418.1|41450.6|41430.6|41438.1|41418.1|11
1732752300000|2024-11-28 00:05:00|41438|41418|41448.1|41428.1|41448.1|41428.1|41435.6|41415.6|12
1732752600000|2024-11-28 00:10:00|41448|41428|41450.6|41430.6|41450.6|41430.6|41445.5|41425.5|11
1732752900000|2024-11-28 00:15:00|41453.1|41433.1|41468.1|41448.1|41473.1|41453.1|41453.1|41433.1|21
1732753200000|2024-11-28 00:20:00|41465.6|41445.6|41475.6|41455.6|41475.6|41455.6|41465.6|41445.6|48
1732753500000|2024-11-28 00:25:00|41478.1|41458.1|41503.1|41483.1|41508.1|41488.1|41478.1|41458.1|53
1732753800000|2024-11-28 00:30:00|41505.6|41485.6|41495.6|41475.6|41505.6|41485.6|41493.1|41473.1|5
1732754100000|2024-11-28 00:35:00|41498.1|41478.1|41498.1|41478.1|41503.1|41483.1|41495.6|41475.6|17
1732754400000|2024-11-28 00:40:00|41495.6|41475.6|41478.1|41458.1|41505.6|41485.6|41478.1|41458.1|22
1732754700000|2024-11-28 00:45:00|41475.6|41455.6|41480.6|41460.6|41483.1|41463.1|41475.6|41455.6|14
1732755000000|2024-11-28 00:50:00|41478.2|41458.2|41473.1|41453.1|41480.6|41460.6|41463.1|41443.1|28
1732755300000|2024-11-28 00:55:00|41475.6|41455.6|41483.2|41463.2|41493.2|41473.2|41473.1|41453.1|48
1732755600000|2024-11-28 01:00:00|41480.7|41460.7|41483.2|41463.2|41500.7|41480.7|41458.2|41438.2|168
1732755900000|2024-11-28 01:05:00|41480.7|41460.7|41450.7|41430.7|41480.7|41460.7|41443.2|41423.2|63
1732756200000|2024-11-28 01:10:00|41448.2|41428.2|41470.7|41450.7|41495.7|41475.7|41448.2|41428.2|87
1732756500000|2024-11-28 01:15:00|41468.2|41448.2|41488.2|41468.2|41520.7|41500.7|41463.2|41443.2|91
1732756800000|2024-11-28 01:20:00|41485.8|41465.8|41493.2|41473.2|41505.7|41485.7|41473.2|41453.2|70
1732757100000|2024-11-28 01:25:00|41490.7|41470.7|41478.3|41458.3|41495.7|41475.7|41440.7|41420.7|94
1732757400000|2024-11-28 01:30:00|41475.8|41455.8|41473.2|41453.2|41478.2|41458.2|41440.7|41420.7|53
1732757700000|2024-11-28 01:35:00|41470.8|41450.8|41468.3|41448.3|41483.2|41463.2|41445.8|41425.8|53
1732758000000|2024-11-28 01:40:00|41470.8|41450.8|41535.8|41515.8|41540.7|41520.7|41468.3|41448.3|74
1732758300000|2024-11-28 01:45:00|41538.2|41518.2|41583.2|41563.2|41590.8|41570.8|41538.2|41518.2|96
1732758600000|2024-11-28 01:50:00|41580.7|41560.7|41570.7|41550.7|41580.7|41560.7|41550.7|41530.7|61
1732758900000|2024-11-28 01:55:00|41573.2|41553.2|41593.3|41573.3|41595.8|41575.8|41558.3|41538.3|73
1732759200000|2024-11-28 02:00:00|41595.8|41575.8|41560.9|41540.9|41598.3|41578.3|41558.3|41538.3|59
1732759500000|2024-11-28 02:05:00|41558.4|41538.4|41598.3|41578.3|41610.8|41590.8|41545.8|41525.8|58
1732759800000|2024-11-28 02:10:00|41600.8|41580.8|41570.8|41550.8|41603.3|41583.3|41563.3|41543.3|43
1732760100000|2024-11-28 02:15:00|41568.4|41548.4|41578.4|41558.4|41580.9|41560.9|41565.9|41545.9|18
1732760400000|2024-11-28 02:20:00|41580.8|41560.8|41555.9|41535.9|41588.3|41568.3|41550.9|41530.9|89
1732760700000|2024-11-28 02:25:00|41553.4|41533.4|41538.4|41518.4|41553.4|41533.4|41528.4|41508.4|37
1732761000000|2024-11-28 02:30:00|41535.9|41515.9|41560.9|41540.9|41560.9|41540.9|41525.9|41505.9|69
1732761300000|2024-11-28 02:35:00|41558.4|41538.4|41520.9|41500.9|41568.4|41548.4|41510.9|41490.9|74
1732761600000|2024-11-28 02:40:00|41518.4|41498.4|41533.4|41513.4|41533.4|41513.4|41505.9|41485.9|36
1732761900000|2024-11-28 02:45:00|41530.9|41510.9|41540.9|41520.9|41553.4|41533.4|41515.9|41495.9|40
1732762200000|2024-11-28 02:50:00|41541|41521|41533.4|41513.4|41545.9|41525.9|41510.9|41490.9|29
1732762500000|2024-11-28 02:55:00|41528.4|41508.4|41543.4|41523.4|41543.4|41523.4|41515.9|41495.9|66
1732762800000|2024-11-28 03:00:00|41538.4|41518.4|41448.5|41428.5|41540.9|41520.9|41446|41426|98
1732763100000|2024-11-28 03:05:00|41446|41426|41446|41426|41455.9|41435.9|41421|41401|97
1732763400000|2024-11-28 03:10:00|41443.5|41423.5|41436|41416|41451|41431|41418.5|41398.5|60
1732763700000|2024-11-28 03:15:00|41433.5|41413.5|41428.5|41408.5|41436|41416|41408.5|41388.5|105
1732764000000|2024-11-28 03:20:00|41426|41406|41448.5|41428.5|41451|41431|41421|41401|61
1732764300000|2024-11-28 03:25:00|41446|41426|41438.5|41418.5|41453.5|41433.5|41423.5|41403.5|115
1732764600000|2024-11-28 03:30:00|41441|41421|41468.5|41448.5|41478.5|41458.5|41428.6|41408.6|82
1732764900000|2024-11-28 03:35:00|41466|41446|41461|41441|41468.5|41448.5|41443.5|41423.5|50
1732765200000|2024-11-28 03:40:00|41458.6|41438.6|41446|41426|41461|41441|41446|41426|10
1732765500000|2024-11-28 03:45:00|41443.5|41423.5|41431|41411|41443.5|41423.5|41421.1|41401.1|22
1732765800000|2024-11-28 03:50:00|41428.5|41408.5|41416.1|41396.1|41431|41411|41413.6|41393.6|44
1732766100000|2024-11-28 03:55:00|41413.6|41393.6|41396|41376|41413.6|41393.6|41383.6|41363.6|40
1732766400000|2024-11-28 04:00:00|41396.1|41376.1|41393.6|41373.6|41408.6|41388.6|41373.6|41353.6|47
1732766700000|2024-11-28 04:05:00|41391.1|41371.1|41393.6|41373.6|41396.1|41376.1|41376.1|41356.1|37
1732767000000|2024-11-28 04:10:00|41396.1|41376.1|41408.6|41388.6|41423.6|41403.6|41396.1|41376.1|51
1732767300000|2024-11-28 04:15:00|41411.1|41391.1|41428.6|41408.6|41431.1|41411.1|41403.6|41383.6|21
1732767600000|2024-11-28 04:20:00|41426.1|41406.1|41418.6|41398.6|41428.6|41408.6|41418.6|41398.6|6
1732767900000|2024-11-28 04:25:00|41421.1|41401.1|41416.1|41396.1|41426.1|41406.1|41416.1|41396.1|12
1732768200000|2024-11-28 04:30:00|41413.6|41393.6|41406.1|41386.1|41413.6|41393.6|41403.6|41383.6|28
1732768500000|2024-11-28 04:35:00|41403.6|41383.6|41393.7|41373.7|41406.1|41386.1|41391.2|41371.2|15
1732768800000|2024-11-28 04:40:00|41396.1|41376.1|41376.2|41356.2|41396.2|41376.2|41376.2|41356.2|25
1732769100000|2024-11-28 04:45:00|41376.1|41356.1|41381.2|41361.2|41383.7|41363.7|41368.6|41348.6|40
1732769400000|2024-11-28 04:50:00|41383.7|41363.7|41378.7|41358.7|41383.7|41363.7|41368.7|41348.7|32
1732769700000|2024-11-28 04:55:00|41376.2|41356.2|41381.2|41361.2|41381.2|41361.2|41376.2|41356.2|31
1732770000000|2024-11-28 05:00:00|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41368.7|41348.7|17
1732770300000|2024-11-28 05:05:00|41383.7|41363.7|41388.7|41368.7|41388.7|41368.7|41381.2|41361.2|10
1732770600000|2024-11-28 05:10:00|41391.2|41371.2|41403.7|41383.7|41406.2|41386.2|41383.7|41363.7|25
1732770900000|2024-11-28 05:15:00|41401.2|41381.2|41378.8|41358.8|41418.7|41398.7|41376.3|41356.3|31
1732771200000|2024-11-28 05:20:00|41376.3|41356.3|41371.3|41351.3|41383.8|41363.8|41358.8|41338.8|55
1732771500000|2024-11-28 05:25:00|41368.8|41348.8|41406.3|41386.3|41406.3|41386.3|41368.8|41348.8|46
1732771800000|2024-11-28 05:30:00|41403.8|41383.8|41446.3|41426.3|41453.7|41433.7|41396.3|41376.3|144
1732772100000|2024-11-28 05:35:00|41448.7|41428.7|41461.3|41441.3|41478.8|41458.8|41443.8|41423.8|28
1732772400000|2024-11-28 05:40:00|41458.8|41438.8|41466.3|41446.3|41471.3|41451.3|41441.3|41421.3|16
1732772700000|2024-11-28 05:45:00|41463.8|41443.8|41453.8|41433.8|41471.3|41451.3|41421.3|41401.3|20
1732773000000|2024-11-28 05:50:00|41456.3|41436.3|41471.3|41451.3|41496.3|41476.3|41451.3|41431.3|35
1732773300000|2024-11-28 05:55:00|41468.8|41448.8|41456.3|41436.3|41468.8|41448.8|41438.8|41418.8|24
1732773600000|2024-11-28 06:00:00|41453.8|41433.8|41443.8|41423.8|41471.3|41451.3|41443.8|41423.8|39
1732773900000|2024-11-28 06:05:00|41446.3|41426.3|41433.8|41413.8|41448.8|41428.8|41423.8|41403.8|22
1732774200000|2024-11-28 06:10:00|41436.3|41416.3|41443.9|41423.9|41446.4|41426.4|41428.8|41408.8|15
1732774500000|2024-11-28 06:15:00|41446.4|41426.4|41433.8|41413.8|41463.9|41443.9|41426.3|41406.3|60
1732774800000|2024-11-28 06:20:00|41433.9|41413.9|41408.9|41388.9|41433.9|41413.9|41398.9|41378.9|46
1732775100000|2024-11-28 06:25:00|41406.4|41386.4|41403.9|41383.9|41411.4|41391.4|41396.4|41376.4|54
1732775400000|2024-11-28 06:30:00|41406.4|41386.4|41381.4|41361.4|41421.4|41401.4|41371.4|41351.4|88
1732775700000|2024-11-28 06:35:00|41383.9|41363.9|41378.9|41358.9|41401.4|41381.4|41371.5|41351.5|77
1732776000000|2024-11-28 06:40:00|41381.4|41361.4|41396.4|41376.4|41404|41384|41374|41354|73
1732776300000|2024-11-28 06:45:00|41396.5|41376.5|41383.9|41363.9|41431.4|41411.4|41371.5|41351.5|124
1732776600000|2024-11-28 06:50:00|41381.4|41361.4|41378.9|41358.9|41383.9|41363.9|41363.9|41343.9|44
1732776900000|2024-11-28 06:55:00|41374|41354|41383.9|41363.9|41398.9|41378.9|41366.4|41346.4|78
1732777200000|2024-11-28 07:00:00|41384|41364|41366.5|41346.5|41384|41364|41359|41339|94
1732777500000|2024-11-28 07:05:00|41368.9|41348.9|41421.5|41401.5|41428.9|41408.9|41366.5|41346.5|70
1732777800000|2024-11-28 07:10:00|41419|41399|41379|41359|41421.5|41401.5|41379|41359|24
1732778100000|2024-11-28 07:15:00|41381.5|41361.5|41414|41394|41416.5|41396.5|41376.5|41356.5|20
1732778400000|2024-11-28 07:20:00|41416.5|41396.5|41396.5|41376.5|41436.5|41416.5|41396.5|41376.5|27
1732778700000|2024-11-28 07:25:00|41394|41374|41406.6|41386.6|41424|41404|41384|41364|25
1732779000000|2024-11-28 07:30:00|41404.1|41384.1|41394|41374|41406.5|41386.5|41391.6|41371.6|20
1732779300000|2024-11-28 07:35:00|41391.5|41371.5|41384|41364|41391.5|41371.5|41361.5|41341.5|43
1732779600000|2024-11-28 07:40:00|41386.6|41366.6|41349|41329|41389|41369|41346.5|41326.5|44
1732779900000|2024-11-28 07:45:00|41346.5|41326.5|41326.5|41306.5|41354|41334|41321.5|41301.5|102
1732780200000|2024-11-28 07:50:00|41329|41309|41356.6|41336.6|41376.6|41356.6|41326.5|41306.5|60
1732780500000|2024-11-28 07:55:00|41354.1|41334.1|41369.1|41349.1|41379|41359|41349.1|41329.1|25
1732780800000|2024-11-28 08:00:00|41366.6|41346.6|41319.1|41299.1|41366.6|41346.6|41289.1|41269.1|204
1732781100000|2024-11-28 08:05:00|41321.6|41301.6|41376.6|41356.6|41391.6|41371.6|41309.1|41289.1|127
1732781400000|2024-11-28 08:10:00|41379.1|41359.1|41369.1|41349.1|41389.1|41369.1|41331.6|41311.6|115
1732781700000|2024-11-28 08:15:00|41364.1|41344.1|41339.1|41319.1|41391.6|41371.6|41331.7|41311.7|116
1732782000000|2024-11-28 08:20:00|41336.6|41316.6|41351.6|41331.6|41356.6|41336.6|41329.1|41309.1|70
1732782300000|2024-11-28 08:25:00|41349.1|41329.1|41341.6|41321.6|41371.6|41351.6|41336.7|41316.7|80
1732782600000|2024-11-28 08:30:00|41341.7|41321.7|41374.2|41354.2|41374.2|41354.2|41324.2|41304.2|91
1732782900000|2024-11-28 08:35:00|41371.7|41351.7|41394.1|41374.1|41396.7|41376.7|41359.2|41339.2|52
1732783200000|2024-11-28 08:40:00|41396.6|41376.6|41409.2|41389.2|41439.1|41419.1|41394.2|41374.2|100
1732783500000|2024-11-28 08:45:00|41411.7|41391.7|41386.7|41366.7|41416.7|41396.7|41381.7|41361.7|28
1732783800000|2024-11-28 08:50:00|41386.6|41366.6|41434.2|41414.2|41454.2|41434.2|41374.2|41354.2|57
1732784100000|2024-11-28 08:55:00|41436.7|41416.7|41436.7|41416.7|41451.7|41431.7|41424.2|41404.2|59
1732784400000|2024-11-28 09:00:00|41434.2|41414.2|41349.2|41329.2|41434.2|41414.2|41324.2|41304.2|507
1732784700000|2024-11-28 09:05:00|41349.3|41329.3|41319.2|41299.2|41371.7|41351.7|41314.2|41294.2|104
1732785000000|2024-11-28 09:10:00|41316.7|41296.7|41374.2|41354.2|41379.2|41359.2|41309.2|41289.2|93
1732785300000|2024-11-28 09:15:00|41371.7|41351.7|41306.7|41286.7|41379.2|41359.2|41299.2|41279.2|60
1732785600000|2024-11-28 09:20:00|41304.2|41284.2|41324.3|41304.3|41324.3|41304.3|41279.3|41259.3|64
1732785900000|2024-11-28 09:25:00|41326.8|41306.8|41314.3|41294.3|41339.3|41319.3|41309.3|41289.3|30
1732786200000|2024-11-28 09:30:00|41316.7|41296.7|41301.8|41281.8|41329.3|41309.3|41296.8|41276.8|52
1732786500000|2024-11-28 09:35:00|41299.3|41279.3|41294.3|41274.3|41304.3|41284.3|41284.3|41264.3|17
1732786800000|2024-11-28 09:40:00|41291.8|41271.8|41304.3|41284.3|41309.3|41289.3|41291.8|41271.8|30
1732787100000|2024-11-28 09:45:00|41306.8|41286.8|41309.3|41289.3|41309.3|41289.3|41294.3|41274.3|61
1732787400000|2024-11-28 09:50:00|41304.3|41284.3|41304.3|41284.3|41311.8|41291.8|41299.3|41279.3|47
1732787700000|2024-11-28 09:55:00|41309.3|41289.3|41309.3|41289.3|41311.8|41291.8|41299.3|41279.3|36
1732788000000|2024-11-28 10:00:00|41306.8|41286.8|41321.8|41301.8|41336.8|41316.8|41304.4|41284.4|92
1732788300000|2024-11-28 10:05:00|41324.3|41304.3|41309.4|41289.4|41324.3|41304.3|41301.9|41281.9|26
1732788600000|2024-11-28 10:10:00|41311.9|41291.9|41299.4|41279.4|41319.4|41299.4|41291.9|41271.9|38
1732788900000|2024-11-28 10:15:00|41304.4|41284.4|41286.9|41266.9|41306.8|41286.8|41286.9|41266.9|31
1732789200000|2024-11-28 10:20:00|41284.4|41264.4|41284.4|41264.4|41296.9|41276.9|41281.9|41261.9|25
1732789500000|2024-11-28 10:25:00|41281.9|41261.9|41294.4|41274.4|41301.9|41281.9|41274.4|41254.4|68
1732789800000|2024-11-28 10:30:00|41296.9|41276.9|41329.4|41309.4|41339.4|41319.4|41294.4|41274.4|61
1732790100000|2024-11-28 10:35:00|41331.8|41311.8|41354.4|41334.4|41354.4|41334.4|41324.4|41304.4|44
1732790400000|2024-11-28 10:40:00|41356.8|41336.8|41309.4|41289.4|41359.4|41339.4|41297|41277|36
1732790700000|2024-11-28 10:45:00|41311.9|41291.9|41304.4|41284.4|41319.4|41299.4|41297|41277|36
1732791000000|2024-11-28 10:50:00|41306.9|41286.9|41314.5|41294.5|41314.5|41294.5|41299.4|41279.4|9
1732791300000|2024-11-28 10:55:00|41312|41292|41297|41277|41314.5|41294.5|41294.5|41274.5|26
1732791600000|2024-11-28 11:00:00|41294.5|41274.5|41329.5|41309.5|41329.5|41309.5|41294.5|41274.5|28
1732791900000|2024-11-28 11:05:00|41331.9|41311.9|41339.5|41319.5|41342|41322|41319.5|41299.5|15
1732792200000|2024-11-28 11:10:00|41337|41317|41339.5|41319.5|41352|41332|41332|41312|31
1732792500000|2024-11-28 11:15:00|41334.5|41314.5|41309.5|41289.5|41339.5|41319.5|41289.5|41269.5|54
1732792800000|2024-11-28 11:20:00|41311.9|41291.9|41282|41262|41314.5|41294.5|41282|41262|48
1732793100000|2024-11-28 11:25:00|41279.5|41259.5|41284.5|41264.5|41286.9|41266.9|41267|41247|67
1732793400000|2024-11-28 11:30:00|41287|41267|41287|41267|41289.5|41269.5|41274.5|41254.5|45
1732793700000|2024-11-28 11:35:00|41289.5|41269.5|41274.5|41254.5|41289.5|41269.5|41274.5|41254.5|78
1732794000000|2024-11-28 11:40:00|41272|41252|41294.5|41274.5|41294.5|41274.5|41272|41252|30
1732794300000|2024-11-28 11:45:00|41292.1|41272.1|41284.5|41264.5|41294.5|41274.5|41277|41257|35
1732794600000|2024-11-28 11:50:00|41287|41267|41277|41257|41287|41267|41277|41257|25
1732794900000|2024-11-28 11:55:00|41272|41252|41284.6|41264.6|41289.5|41269.5|41269.5|41249.5|26
1732795200000|2024-11-28 12:00:00|41287|41267|41252.1|41232.1|41287.1|41267.1|41214.6|41194.6|184
1732795500000|2024-11-28 12:05:00|41247.1|41227.1|41249.6|41229.6|41254.5|41234.5|41237.1|41217.1|38
1732795800000|2024-11-28 12:10:00|41247.1|41227.1|41254.6|41234.6|41259.5|41239.5|41244.6|41224.6|33
1732796100000|2024-11-28 12:15:00|41252.1|41232.1|41254.6|41234.6|41262.1|41242.1|41249.6|41229.6|23
1732796400000|2024-11-28 12:20:00|41257.1|41237.1|41232.1|41212.1|41259.5|41239.5|41227.1|41207.1|49
1732796700000|2024-11-28 12:25:00|41229.6|41209.6|41267.1|41247.1|41277.1|41257.1|41227.1|41207.1|79
1732797000000|2024-11-28 12:30:00|41264.6|41244.6|41244.7|41224.7|41269.6|41249.6|41237.1|41217.1|170
1732797300000|2024-11-28 12:35:00|41249.6|41229.6|41257.2|41237.2|41272.2|41252.2|41242.2|41222.2|66
1732797600000|2024-11-28 12:40:00|41254.7|41234.7|41239.7|41219.7|41257.2|41237.2|41237.3|41217.3|54
1732797900000|2024-11-28 12:45:00|41237.3|41217.3|41244.7|41224.7|41244.7|41224.7|41232.2|41212.2|25
1732798200000|2024-11-28 12:50:00|41242.2|41222.2|41242.3|41222.3|41244.8|41224.8|41232.3|41212.3|47
1732798500000|2024-11-28 12:55:00|41239.8|41219.8|41237.3|41217.3|41242.3|41222.3|41224.8|41204.8|85
1732798800000|2024-11-28 13:00:00|41239.8|41219.8|41317.3|41297.3|41329.7|41309.7|41227.3|41207.3|547
1732799100000|2024-11-28 13:05:00|41317.2|41297.2|41269.8|41249.8|41327.3|41307.3|41262.3|41242.3|189
1732799400000|2024-11-28 13:10:00|41267.3|41247.3|41267.3|41247.3|41294.8|41274.8|41262.3|41242.3|128
1732799700000|2024-11-28 13:15:00|41264.8|41244.8|41269.8|41249.8|41292.3|41272.3|41257.3|41237.3|64
1732800000000|2024-11-28 13:20:00|41272.3|41252.3|41344.8|41324.8|41352.3|41332.3|41272.3|41252.3|111
1732800300000|2024-11-28 13:25:00|41344.9|41324.9|41339.8|41319.8|41374.8|41354.8|41334.8|41314.8|155
1732800600000|2024-11-28 13:30:00|41337.3|41317.3|41279.8|41259.8|41342.3|41322.3|41267.3|41247.3|104
1732800900000|2024-11-28 13:35:00|41282.3|41262.3|41277.3|41257.3|41299.8|41279.8|41269.8|41249.8|48
1732801200000|2024-11-28 13:40:00|41274.9|41254.9|41327.4|41307.4|41342.4|41322.4|41272.3|41252.3|86
1732801500000|2024-11-28 13:45:00|41329.8|41309.8|41317.4|41297.4|41334.9|41314.9|41302.4|41282.4|36
1732801800000|2024-11-28 13:50:00|41314.9|41294.9|41357.4|41337.4|41357.4|41337.4|41312.4|41292.4|66
1732802100000|2024-11-28 13:55:00|41359.8|41339.8|41337.4|41317.4|41367.4|41347.4|41337.4|41317.4|87
1732802400000|2024-11-28 14:00:00|41339.9|41319.9|41307.4|41287.4|41354.8|41334.8|41300|41280|95
1732802700000|2024-11-28 14:05:00|41304.9|41284.9|41299.9|41279.9|41307.4|41287.4|41289.9|41269.9|55
1732803000000|2024-11-28 14:10:00|41300|41280|41302.4|41282.4|41317.4|41297.4|41300|41280|50
1732803300000|2024-11-28 14:15:00|41304.9|41284.9|41280|41260|41307.4|41287.4|41275|41255|81
1732803600000|2024-11-28 14:20:00|41282.5|41262.5|41285|41265|41287.5|41267.5|41255|41235|100
1732803900000|2024-11-28 14:25:00|41282.6|41262.6|41285|41265|41295|41275|41262.5|41242.5|45
1732804200000|2024-11-28 14:30:00|41280|41260|41265.1|41245.1|41285|41265|41260|41240|77
1732804500000|2024-11-28 14:35:00|41265|41245|41262.6|41242.6|41267.6|41247.6|41237.6|41217.6|117
1732804800000|2024-11-28 14:40:00|41265.1|41245.1|41275.1|41255.1|41277.6|41257.6|41242.5|41222.5|94
1732805100000|2024-11-28 14:45:00|41277.6|41257.6|41285.1|41265.1|41310.1|41290.1|41272.6|41252.6|88
1732805400000|2024-11-28 14:50:00|41282.6|41262.6|41305.1|41285.1|41320.1|41300.1|41280.1|41260.1|66
1732805700000|2024-11-28 14:55:00|41307.6|41287.6|41285.1|41265.1|41312.6|41292.6|41277.6|41257.6|46
1732806000000|2024-11-28 15:00:00|41282.7|41262.7|41312.6|41292.6|41320.1|41300.1|41280.1|41260.1|70
1732806300000|2024-11-28 15:05:00|41315.1|41295.1|41277.6|41257.6|41320.2|41300.2|41277.6|41257.6|75
1732806600000|2024-11-28 15:10:00|41275.2|41255.2|41300.1|41280.1|41300.1|41280.1|41275.1|41255.1|78
1732806900000|2024-11-28 15:15:00|41297.6|41277.6|41280.1|41260.1|41300.1|41280.1|41272.6|41252.6|69
1732807200000|2024-11-28 15:20:00|41277.7|41257.7|41282.7|41262.7|41290.1|41270.1|41272.7|41252.7|91
1732807500000|2024-11-28 15:25:00|41280.2|41260.2|41272.7|41252.7|41282.7|41262.7|41265.2|41245.2|42
1732807800000|2024-11-28 15:30:00|41270.2|41250.2|41260.2|41240.2|41275.2|41255.2|41247.7|41227.7|62
1732808100000|2024-11-28 15:35:00|41257.7|41237.7|41250.2|41230.2|41262.7|41242.7|41247.7|41227.7|50
1732808400000|2024-11-28 15:40:00|41247.8|41227.8|41265.2|41245.2|41267.7|41247.7|41242.7|41222.7|59
1732808700000|2024-11-28 15:45:00|41267.7|41247.7|41275.3|41255.3|41282.7|41262.7|41265.2|41245.2|57
1732809000000|2024-11-28 15:50:00|41275.2|41255.2|41312.7|41292.7|41312.7|41292.7|41270.3|41250.3|63
1732809300000|2024-11-28 15:55:00|41310.2|41290.2|41332.7|41312.7|41342.7|41322.7|41310.2|41290.2|150
1732809600000|2024-11-28 16:00:00|41330.3|41310.3|41345.2|41325.2|41345.2|41325.2|41320.3|41300.3|88
1732809900000|2024-11-28 16:05:00|41347.7|41327.7|41350.3|41330.3|41355.3|41335.3|41340.3|41320.3|54
1732810200000|2024-11-28 16:10:00|41352.8|41332.8|41342.8|41322.8|41352.8|41332.8|41322.8|41302.8|42
1732810500000|2024-11-28 16:15:00|41340.3|41320.3|41327.8|41307.8|41342.8|41322.8|41317.8|41297.8|37
1732810800000|2024-11-28 16:20:00|41330.3|41310.3|41332.8|41312.8|41342.8|41322.8|41317.8|41297.8|34
1732811100000|2024-11-28 16:25:00|41335.3|41315.3|41337.8|41317.8|41345.3|41325.3|41327.8|41307.8|38
1732811400000|2024-11-28 16:30:00|41335.3|41315.3|41340.3|41320.3|41347.8|41327.8|41335.3|41315.3|28
1732811700000|2024-11-28 16:35:00|41337.9|41317.9|41362.8|41342.8|41367.8|41347.8|41337.8|41317.8|83
1732812000000|2024-11-28 16:40:00|41365.3|41345.3|41387.8|41367.8|41390.3|41370.3|41365.3|41345.3|76
1732812300000|2024-11-28 16:45:00|41385.3|41365.3|41390.3|41370.3|41397.8|41377.8|41367.8|41347.8|92
1732812600000|2024-11-28 16:50:00|41392.8|41372.8|41400.4|41380.4|41400.4|41380.4|41385.3|41365.3|70
1732812900000|2024-11-28 16:55:00|41402.8|41382.8|41397.9|41377.9|41402.9|41382.9|41390.4|41370.4|57
1732813200000|2024-11-28 17:00:00|41395.4|41375.4|41385.4|41365.4|41397.9|41377.9|41385.4|41365.4|22
1732813500000|2024-11-28 17:05:00|41382.9|41362.9|41430.3|41410.3|41442.8|41422.8|41382.9|41362.9|180
1732813800000|2024-11-28 17:10:00|41432.8|41412.8|41465.4|41445.4|41480.3|41460.3|41427.9|41407.9|221
1732814100000|2024-11-28 17:15:00|41462.9|41442.9|41447.9|41427.9|41462.9|41442.9|41447.9|41427.9|27
1732814400000|2024-11-28 17:20:00|41450.3|41430.3|41445.4|41425.4|41457.9|41437.9|41442.9|41422.9|74
1732814700000|2024-11-28 17:25:00|41447.9|41427.9|41437.9|41417.9|41447.9|41427.9|41435.5|41415.5|17
1732815000000|2024-11-28 17:30:00|41435.4|41415.4|41420.4|41400.4|41437.9|41417.9|41420.3|41400.3|20
1732815300000|2024-11-28 17:35:00|41420.3|41400.3|41420.4|41400.4|41427.9|41407.9|41415.4|41395.4|51
1732815600000|2024-11-28 17:40:00|41422.9|41402.9|41427.9|41407.9|41427.9|41407.9|41420.4|41400.4|32
1732815900000|2024-11-28 17:45:00|41425.4|41405.4|41417.9|41397.9|41427.9|41407.9|41415.4|41395.4|61
1732816200000|2024-11-28 17:50:00|41417.8|41397.8|41398|41378|41417.8|41397.8|41393|41373|59
1732816500000|2024-11-28 17:55:00|41395.5|41375.5|41395.4|41375.4|41400.5|41380.5|41393|41373|35
1732816800000|2024-11-28 18:00:00|41393|41373|41393|41373|41400.5|41380.5|41390.5|41370.5|31
1732817100000|2024-11-28 18:05:00|41395.5|41375.5|41395.5|41375.5|41400.5|41380.5|41395.5|41375.5|15
1732817400000|2024-11-28 18:10:00|41393|41373|41395.5|41375.5|41400.4|41380.4|41393|41373|20
1732817700000|2024-11-28 18:15:00|41398|41378|41393|41373|41398|41378|41393|41373|12
1732818000000|2024-11-28 18:20:00|41393.1|41373.1|41375.5|41355.5|41398|41378|41373|41353|84
1732818300000|2024-11-28 18:25:00|41373.1|41353.1|41365.5|41345.5|41380.5|41360.5|41358|41338|55
1732818600000|2024-11-28 18:30:00|41363|41343|41373|41353|41375.5|41355.5|41363|41343|29
1732818900000|2024-11-28 18:35:00|41370.5|41350.5|41360.6|41340.6|41373|41353|41360.6|41340.6|12
1732819200000|2024-11-28 18:40:00|41360.5|41340.5|41358|41338|41360.5|41340.5|41358|41338|8
1732819500000|2024-11-28 18:45:00|41355.5|41335.5|41345.6|41325.6|41355.5|41335.5|41345.6|41325.6|23
1732819800000|2024-11-28 18:50:00|41343.1|41323.1|41335.6|41315.6|41343.1|41323.1|41335.6|41315.6|19
1732820100000|2024-11-28 18:55:00|41338.1|41318.1|41345.6|41325.6|41348.1|41328.1|41335.6|41315.6|20
1732820400000|2024-11-28 19:00:00|41343.1|41323.1|41348.1|41328.1|41348.1|41328.1|41343.1|41323.1|11
1732820700000|2024-11-28 19:05:00|41350.6|41330.6|41350.6|41330.6|41355.6|41335.6|41350.5|41330.5|12
1732821300000|2024-11-28 19:15:00|41350.5|41330.5|41340.6|41320.6|41350.5|41330.5|41340.6|41320.6|13
1732821600000|2024-11-28 19:20:00|41338.1|41318.1|41340.6|41320.6|41340.6|41320.6|41338.1|41318.1|2
1732821900000|2024-11-28 19:25:00|41338.2|41318.2|41340.6|41320.6|41340.6|41320.6|41335.7|41315.7|2
1732834800000|2024-11-28 23:00:00|41348.7|41328.7|41343.6|41323.6|41351.2|41331.2|41338.7|41318.7|72
1732835100000|2024-11-28 23:05:00|41346.1|41326.1|41336.1|41316.1|41346.1|41326.1|41336.1|41316.1|29
1732835400000|2024-11-28 23:10:00|41336|41316|41323.6|41303.6|41336.1|41316.1|41323.6|41303.6|47
1732835700000|2024-11-28 23:15:00|41326.1|41306.1|41328.6|41308.6|41331.1|41311.1|41326.1|41306.1|39
1732836000000|2024-11-28 23:20:00|41331.1|41311.1|41316.1|41296.1|41331.1|41311.1|41316.1|41296.1|29
1732836300000|2024-11-28 23:25:00|41316.2|41296.2|41308.7|41288.7|41318.7|41298.7|41308.7|41288.7|35
1732836600000|2024-11-28 23:30:00|41306.2|41286.2|41288.7|41268.7|41306.2|41286.2|41288.7|41268.7|44
1732836900000|2024-11-28 23:35:00|41286.2|41266.2|41281.2|41261.2|41288.7|41268.7|41278.7|41258.7|48
1732837200000|2024-11-28 23:40:00|41278.7|41258.7|41306.1|41286.1|41308.6|41288.6|41278.7|41258.7|68
1732837500000|2024-11-28 23:45:00|41308.6|41288.6|41308.7|41288.7|41311.1|41291.1|41308.6|41288.6|13
1732837800000|2024-11-28 23:50:00|41306.2|41286.2|41311.2|41291.2|41318.7|41298.7|41306.2|41286.2|17
1732838100000|2024-11-28 23:55:00|41313.7|41293.7|41316.2|41296.2|41318.7|41298.7|41313.7|41293.7|11
1732838400000|2024-11-29 00:00:00|41313.7|41293.7|41303.7|41283.7|41316.2|41296.2|41303.7|41283.7|14
1732838700000|2024-11-29 00:05:00|41308.6|41288.6|41303.7|41283.7|41308.6|41288.6|41293.7|41273.7|32
1732839000000|2024-11-29 00:10:00|41303.8|41283.8|41311.2|41291.2|41321.1|41301.1|41303.8|41283.8|14
1732839300000|2024-11-29 00:15:00|41313.7|41293.7|41336.2|41316.2|41336.2|41316.2|41313.7|41293.7|29
1732839600000|2024-11-29 00:20:00|41336.3|41316.3|41341.2|41321.2|41343.8|41323.8|41336.3|41316.3|14
1732839900000|2024-11-29 00:25:00|41341.3|41321.3|41351.2|41331.2|41351.2|41331.2|41338.7|41318.7|16
1732840200000|2024-11-29 00:30:00|41353.7|41333.7|41351.2|41331.2|41361.2|41341.2|41343.8|41323.8|31
1732840500000|2024-11-29 00:35:00|41353.7|41333.7|41368.8|41348.8|41376.3|41356.3|41353.7|41333.7|36
1732840800000|2024-11-29 00:40:00|41371.2|41351.2|41371.3|41351.3|41373.8|41353.8|41356.3|41336.3|23
1732841100000|2024-11-29 00:45:00|41368.8|41348.8|41348.8|41328.8|41368.8|41348.8|41348.8|41328.8|44
1732841400000|2024-11-29 00:50:00|41353.8|41333.8|41358.8|41338.8|41358.8|41338.8|41348.8|41328.8|74
1732841700000|2024-11-29 00:55:00|41356.3|41336.3|41356.3|41336.3|41366.4|41346.4|41356.3|41336.3|34
1732842000000|2024-11-29 01:00:00|41353.9|41333.9|41398.8|41378.8|41401.4|41381.4|41353.8|41333.8|235
1732842300000|2024-11-29 01:05:00|41401.3|41381.3|41438.8|41418.8|41443.8|41423.8|41383.9|41363.9|150
1732842600000|2024-11-29 01:10:00|41436.4|41416.4|41458.8|41438.8|41461.3|41441.3|41436.3|41416.3|74
1732842900000|2024-11-29 01:15:00|41456.4|41436.4|41481.3|41461.3|41481.3|41461.3|41441.4|41421.4|145
1732843200000|2024-11-29 01:20:00|41483.8|41463.8|41491.4|41471.4|41513.8|41493.8|41481.3|41461.3|129
1732843500000|2024-11-29 01:25:00|41488.9|41468.9|41493.9|41473.9|41501.4|41481.4|41481.5|41461.5|63
1732843800000|2024-11-29 01:30:00|41491.4|41471.4|41466.4|41446.4|41506.4|41486.4|41461.5|41441.5|77
1732844100000|2024-11-29 01:35:00|41466.3|41446.3|41483.9|41463.9|41498.9|41478.9|41463.9|41443.9|70
1732844400000|2024-11-29 01:40:00|41486.4|41466.4|41508.9|41488.9|41523.9|41503.9|41481.4|41461.4|126
1732844700000|2024-11-29 01:45:00|41506.4|41486.4|41491.4|41471.4|41536.4|41516.4|41476.4|41456.4|92
1732845000000|2024-11-29 01:50:00|41491.5|41471.5|41481.4|41461.4|41491.5|41471.5|41466.4|41446.4|46
1732845300000|2024-11-29 01:55:00|41478.9|41458.9|41506.5|41486.5|41526.4|41506.4|41473.9|41453.9|58
1732845600000|2024-11-29 02:00:00|41508.9|41488.9|41501.4|41481.4|41521.4|41501.4|41498.9|41478.9|57
1732845900000|2024-11-29 02:05:00|41498.9|41478.9|41571.4|41551.4|41588.9|41568.9|41496.4|41476.4|164
1732846200000|2024-11-29 02:10:00|41573.9|41553.9|41608.9|41588.9|41608.9|41588.9|41569|41549|103
1732846500000|2024-11-29 02:15:00|41609|41589|41551.5|41531.5|41631.5|41611.5|41551.5|41531.5|118
1732846800000|2024-11-29 02:20:00|41556.5|41536.5|41576.5|41556.5|41579|41559|41546.5|41526.5|30
1732847100000|2024-11-29 02:25:00|41579|41559|41596.4|41576.4|41606.5|41586.5|41574|41554|81
1732847400000|2024-11-29 02:30:00|41593.9|41573.9|41601.5|41581.5|41616.4|41596.4|41579|41559|73
1732847700000|2024-11-29 02:35:00|41599.1|41579.1|41594|41574|41611.5|41591.5|41591.6|41571.6|39
1732848000000|2024-11-29 02:40:00|41591.5|41571.5|41589|41569|41601.5|41581.5|41581.5|41561.5|56
1732848300000|2024-11-29 02:45:00|41586.5|41566.5|41581.5|41561.5|41614|41594|41581.5|41561.5|31
1732848600000|2024-11-29 02:50:00|41579|41559|41559|41539|41579|41559|41544|41524|84
1732848900000|2024-11-29 02:55:00|41556.5|41536.5|41579.1|41559.1|41581.6|41561.6|41551.5|41531.5|36
1732849200000|2024-11-29 03:00:00|41581.5|41561.5|41604.1|41584.1|41621.6|41601.6|41569.1|41549.1|61
1732849500000|2024-11-29 03:05:00|41606.5|41586.5|41594.1|41574.1|41616.6|41596.6|41589.1|41569.1|22
1732849800000|2024-11-29 03:10:00|41591.6|41571.6|41591.7|41571.7|41609.1|41589.1|41586.6|41566.6|24
1732850100000|2024-11-29 03:15:00|41591.6|41571.6|41624.1|41604.1|41629.1|41609.1|41591.6|41571.6|104
1732850400000|2024-11-29 03:20:00|41626.5|41606.5|41616.6|41596.6|41644.1|41624.1|41616.6|41596.6|67
1732850700000|2024-11-29 03:25:00|41619.1|41599.1|41604.2|41584.2|41646.6|41626.6|41604.1|41584.1|85
1732851000000|2024-11-29 03:30:00|41606.6|41586.6|41601.8|41581.8|41626.6|41606.6|41594.1|41574.1|47
1732851300000|2024-11-29 03:35:00|41601.7|41581.7|41601.7|41581.7|41611.7|41591.7|41601.7|41581.7|20
1732851600000|2024-11-29 03:40:00|41599.2|41579.2|41629.2|41609.2|41639.2|41619.2|41594.2|41574.2|25
1732851900000|2024-11-29 03:45:00|41631.7|41611.7|41641.7|41621.7|41656.7|41636.7|41624.2|41604.2|137
1732852200000|2024-11-29 03:50:00|41639.2|41619.2|41656.7|41636.7|41659.2|41639.2|41636.7|41616.7|36
1732852500000|2024-11-29 03:55:00|41659.2|41639.2|41669.2|41649.2|41671.7|41651.7|41651.7|41631.7|28
1732852800000|2024-11-29 04:00:00|41674.2|41654.2|41661.8|41641.8|41676.6|41656.6|41659.2|41639.2|67
1732853100000|2024-11-29 04:05:00|41661.7|41641.7|41669.2|41649.2|41669.2|41649.2|41656.7|41636.7|35
1732853400000|2024-11-29 04:10:00|41666.7|41646.7|41644.2|41624.2|41666.7|41646.7|41636.7|41616.7|44
1732853700000|2024-11-29 04:15:00|41646.7|41626.7|41669.2|41649.2|41671.7|41651.7|41646.7|41626.7|23
1732854000000|2024-11-29 04:20:00|41669.3|41649.3|41674.2|41654.2|41674.2|41654.2|41649.2|41629.2|45
1732854300000|2024-11-29 04:25:00|41674.3|41654.3|41654.2|41634.2|41676.7|41656.7|41651.7|41631.7|21
1732854600000|2024-11-29 04:30:00|41654.3|41634.3|41644.3|41624.3|41654.3|41634.3|41636.8|41616.8|23
1732854900000|2024-11-29 04:35:00|41644.2|41624.2|41656.8|41636.8|41656.8|41636.8|41641.8|41621.8|18
1732855200000|2024-11-29 04:40:00|41659.3|41639.3|41669.3|41649.3|41671.8|41651.8|41654.3|41634.3|27
1732855500000|2024-11-29 04:45:00|41671.7|41651.7|41666.8|41646.8|41671.8|41651.8|41664.3|41644.3|14
1732855800000|2024-11-29 04:50:00|41664.3|41644.3|41664.3|41644.3|41676.7|41656.7|41661.9|41641.9|33
1732856100000|2024-11-29 04:55:00|41666.8|41646.8|41669.3|41649.3|41681.8|41661.8|41666.8|41646.8|33
1732856400000|2024-11-29 05:00:00|41671.8|41651.8|41656.8|41636.8|41686.8|41666.8|41649.3|41629.3|69
1732856700000|2024-11-29 05:05:00|41654.3|41634.3|41671.8|41651.8|41674.3|41654.3|41646.8|41626.8|42
1732857000000|2024-11-29 05:10:00|41669.4|41649.4|41674.3|41654.3|41674.3|41654.3|41659.3|41639.3|23
1732857300000|2024-11-29 05:15:00|41671.8|41651.8|41676.9|41656.9|41684.3|41664.3|41656.9|41636.9|42
1732857600000|2024-11-29 05:20:00|41674.4|41654.4|41644.4|41624.4|41676.9|41656.9|41644.4|41624.4|63
1732857900000|2024-11-29 05:25:00|41641.9|41621.9|41624.4|41604.4|41644.4|41624.4|41624.4|41604.4|28
1732858200000|2024-11-29 05:30:00|41629.4|41609.4|41624.4|41604.4|41654.4|41634.4|41609.4|41589.4|67
1732858500000|2024-11-29 05:35:00|41622|41602|41604.4|41584.4|41624.4|41604.4|41579.4|41559.4|131
1732858800000|2024-11-29 05:40:00|41606.9|41586.9|41609.4|41589.4|41612|41592|41596.9|41576.9|20
1732859100000|2024-11-29 05:45:00|41611.9|41591.9|41619.4|41599.4|41634.4|41614.4|41609.4|41589.4|46
1732859400000|2024-11-29 05:50:00|41617|41597|41606.9|41586.9|41631.9|41611.9|41599.4|41579.4|49
1732859700000|2024-11-29 05:55:00|41609.4|41589.4|41619.4|41599.4|41631.9|41611.9|41609.4|41589.4|13
1732860000000|2024-11-29 06:00:00|41616.9|41596.9|41612|41592|41617|41597|41589.5|41569.5|29
1732860300000|2024-11-29 06:05:00|41609.5|41589.5|41632|41612|41639.5|41619.5|41602|41582|48
1732860600000|2024-11-29 06:10:00|41637|41617|41577|41557|41639.5|41619.5|41562|41542|105
1732860900000|2024-11-29 06:15:00|41572|41552|41552|41532|41582|41562|41539.5|41519.5|45
1732861200000|2024-11-29 06:20:00|41549.5|41529.5|41517|41497|41552|41532|41514.5|41494.5|61
1732861500000|2024-11-29 06:25:00|41514.5|41494.5|41529.5|41509.5|41529.5|41509.5|41504.5|41484.5|100
1732861800000|2024-11-29 06:30:00|41527|41507|41544.5|41524.5|41569.5|41549.5|41524.5|41504.5|54
1732862100000|2024-11-29 06:35:00|41544.6|41524.6|41544.5|41524.5|41564.5|41544.5|41532|41512|28
1732862400000|2024-11-29 06:40:00|41542|41522|41584.5|41564.5|41592|41572|41539.5|41519.5|36
1732862700000|2024-11-29 06:45:00|41581.9|41561.9|41587|41567|41589.5|41569.5|41569.5|41549.5|51
1732863000000|2024-11-29 06:50:00|41584.5|41564.5|41584.5|41564.5|41587|41567|41567|41547|42
1732863300000|2024-11-29 06:55:00|41582.1|41562.1|41594.6|41574.6|41606.9|41586.9|41572|41552|63
1732863600000|2024-11-29 07:00:00|41587|41567|41602|41582|41612|41592|41572|41552|107
1732863900000|2024-11-29 07:05:00|41599.6|41579.6|41552.1|41532.1|41602|41582|41552.1|41532.1|38
1732864200000|2024-11-29 07:10:00|41549.7|41529.7|41537.1|41517.1|41552.2|41532.2|41522.1|41502.1|26
1732864500000|2024-11-29 07:15:00|41539.6|41519.6|41517.1|41497.1|41544.6|41524.6|41507.1|41487.1|32
1732864800000|2024-11-29 07:20:00|41514.7|41494.7|41557.1|41537.1|41567.1|41547.1|41514.6|41494.6|57
1732865100000|2024-11-29 07:25:00|41559.5|41539.5|41572.1|41552.1|41584.6|41564.6|41547.1|41527.1|61
1732865400000|2024-11-29 07:30:00|41569.6|41549.6|41499.5|41479.5|41569.6|41549.6|41497.1|41477.1|77
1732865700000|2024-11-29 07:35:00|41497|41477|41542.1|41522.1|41552|41532|41497|41477|56
1732866000000|2024-11-29 07:40:00|41542|41522|41537|41517|41547|41527|41492|41472|60
1732866300000|2024-11-29 07:45:00|41534.6|41514.6|41527|41507|41547|41527|41517|41497|37
1732866600000|2024-11-29 07:50:00|41529.5|41509.5|41527.1|41507.1|41532.1|41512.1|41512.1|41492.1|26
1732866900000|2024-11-29 07:55:00|41522.1|41502.1|41552.1|41532.1|41567.1|41547.1|41509.6|41489.6|49
1732867200000|2024-11-29 08:00:00|41554.6|41534.6|41547.1|41527.1|41564.6|41544.6|41519.6|41499.6|149
1732867500000|2024-11-29 08:05:00|41549.5|41529.5|41519.6|41499.6|41567|41547|41507.2|41487.2|91
1732867800000|2024-11-29 08:10:00|41517.1|41497.1|41472.1|41452.1|41522|41502|41462.1|41442.1|112
1732868100000|2024-11-29 08:15:00|41474.6|41454.6|41487|41467|41492.1|41472.1|41472.1|41452.1|63
1732868400000|2024-11-29 08:20:00|41487.1|41467.1|41499.5|41479.5|41501.9|41481.9|41479.7|41459.7|43
1732868700000|2024-11-29 08:25:00|41499.4|41479.4|41539.6|41519.6|41557.1|41537.1|41497|41477|96
1732869000000|2024-11-29 08:30:00|41537.1|41517.1|41502.1|41482.1|41542.1|41522.1|41499.6|41479.6|50
1732869300000|2024-11-29 08:35:00|41504.6|41484.6|41477.2|41457.2|41512.1|41492.1|41472.2|41452.2|55
1732869600000|2024-11-29 08:40:00|41474.7|41454.7|41477.1|41457.1|41479.5|41459.5|41449.6|41429.6|59
1732869900000|2024-11-29 08:45:00|41474.7|41454.7|41462.2|41442.2|41477.1|41457.1|41444.8|41424.8|42
1732870200000|2024-11-29 08:50:00|41464.7|41444.7|41499.7|41479.7|41504.7|41484.7|41462.2|41442.2|53
1732870500000|2024-11-29 08:55:00|41502.2|41482.2|41492.2|41472.2|41522.2|41502.2|41484.6|41464.6|66
1732870800000|2024-11-29 09:00:00|41489.8|41469.8|41432.3|41412.3|41489.8|41469.8|41412.2|41392.2|282
1732871100000|2024-11-29 09:05:00|41434.7|41414.7|41452.2|41432.2|41457.2|41437.2|41432.2|41412.2|93
1732871400000|2024-11-29 09:10:00|41457.2|41437.2|41472.2|41452.2|41482.2|41462.2|41449.7|41429.7|79
1732871700000|2024-11-29 09:15:00|41474.7|41454.7|41434.8|41414.8|41482.2|41462.2|41429.8|41409.8|55
1732872000000|2024-11-29 09:20:00|41434.7|41414.7|41437.2|41417.2|41447.2|41427.2|41424.7|41404.7|41
1732872300000|2024-11-29 09:25:00|41434.7|41414.7|41447.3|41427.3|41457.3|41437.3|41424.8|41404.8|23
1732872600000|2024-11-29 09:30:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41432.2|41412.2|23
1732872900000|2024-11-29 09:35:00|41449.7|41429.7|41414.8|41394.8|41449.8|41429.8|41397.3|41377.3|115
1732873200000|2024-11-29 09:40:00|41417.3|41397.3|41394.8|41374.8|41419.8|41399.8|41389.8|41369.8|77
1732873500000|2024-11-29 09:45:00|41397.2|41377.2|41449.8|41429.8|41449.8|41429.8|41394.8|41374.8|67
1732873800000|2024-11-29 09:50:00|41452.2|41432.2|41439.8|41419.8|41457.3|41437.3|41429.8|41409.8|31
1732874100000|2024-11-29 09:55:00|41442.3|41422.3|41452.3|41432.3|41459.8|41439.8|41432.3|41412.3|117
1732874400000|2024-11-29 10:00:00|41449.8|41429.8|41477.3|41457.3|41479.8|41459.8|41447.3|41427.3|60
1732874700000|2024-11-29 10:05:00|41479.8|41459.8|41444.8|41424.8|41479.8|41459.8|41444.8|41424.8|61
1732875000000|2024-11-29 10:10:00|41447.3|41427.3|41432.4|41412.4|41452.3|41432.3|41427.3|41407.3|73
1732875300000|2024-11-29 10:15:00|41429.9|41409.9|41417.4|41397.4|41432.4|41412.4|41412.4|41392.4|38
1732875600000|2024-11-29 10:20:00|41414.9|41394.9|41439.9|41419.9|41442.4|41422.4|41414.9|41394.9|36
1732875900000|2024-11-29 10:25:00|41437.4|41417.4|41412.4|41392.4|41437.4|41417.4|41407.4|41387.4|51
1732876200000|2024-11-29 10:30:00|41410|41390|41417.3|41397.3|41422.4|41402.4|41404.9|41384.9|46
1732876500000|2024-11-29 10:35:00|41417.4|41397.4|41424.9|41404.9|41427.4|41407.4|41402.4|41382.4|29
1732876800000|2024-11-29 10:40:00|41429.9|41409.9|41424.9|41404.9|41434.9|41414.9|41412.5|41392.5|48
1732877100000|2024-11-29 10:45:00|41422.4|41402.4|41370.1|41350.1|41422.4|41402.4|41370.1|41350.1|179
1732877400000|2024-11-29 10:50:00|41375.1|41355.1|41375.1|41355.1|41382.5|41362.5|41365.1|41345.1|76
1732877700000|2024-11-29 10:55:00|41377.6|41357.6|41367.6|41347.6|41377.6|41357.6|41365.1|41345.1|40
1732878000000|2024-11-29 11:00:00|41362.7|41342.7|41395.1|41375.1|41397.6|41377.6|41352.6|41332.6|145
1732878300000|2024-11-29 11:05:00|41392.7|41372.7|41410|41390|41412.5|41392.5|41387.6|41367.6|56
1732878600000|2024-11-29 11:10:00|41407.5|41387.5|41387.5|41367.5|41420.1|41400.1|41387.5|41367.5|46
1732878900000|2024-11-29 11:15:00|41390|41370|41402.5|41382.5|41405|41385|41377.5|41357.5|44
1732879200000|2024-11-29 11:20:00|41400.1|41380.1|41410|41390|41410|41390|41392.5|41372.5|54
1732879500000|2024-11-29 11:25:00|41412.5|41392.5|41417.5|41397.5|41440|41420|41407.6|41387.6|89
1732879800000|2024-11-29 11:30:00|41415|41395|41420|41400|41432.5|41412.5|41400.1|41380.1|73
1732880100000|2024-11-29 11:35:00|41422.5|41402.5|41472.5|41452.5|41477.5|41457.5|41417.5|41397.5|125
1732880400000|2024-11-29 11:40:00|41475|41455|41462.5|41442.5|41477.5|41457.5|41447.5|41427.5|57
1732880700000|2024-11-29 11:45:00|41460.1|41440.1|41500.1|41480.1|41502.6|41482.6|41447.5|41427.5|90
1732881000000|2024-11-29 11:50:00|41497.6|41477.6|41465.1|41445.1|41497.6|41477.6|41460.1|41440.1|82
1732881300000|2024-11-29 11:55:00|41462.6|41442.6|41452.6|41432.6|41487.5|41467.5|41452.6|41432.6|90
1732881600000|2024-11-29 12:00:00|41450.1|41430.1|41442.7|41422.7|41455.1|41435.1|41440|41420|42
1732881900000|2024-11-29 12:05:00|41442.6|41422.6|41437.7|41417.7|41447.7|41427.7|41425.2|41405.2|60
1732882200000|2024-11-29 12:10:00|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41410.2|41390.2|56
1732882500000|2024-11-29 12:15:00|41435.2|41415.2|41445.2|41425.2|41452.8|41432.8|41422.7|41402.7|88
1732882800000|2024-11-29 12:20:00|41442.7|41422.7|41475.3|41455.3|41487.8|41467.8|41440.3|41420.3|72
1732883100000|2024-11-29 12:25:00|41477.8|41457.8|41422.8|41402.8|41477.8|41457.8|41422.8|41402.8|100
1732883400000|2024-11-29 12:30:00|41407.8|41387.8|41380.3|41360.3|41430.3|41410.3|41377.8|41357.8|302
1732883700000|2024-11-29 12:35:00|41382.7|41362.7|41375.3|41355.3|41382.7|41362.7|41360.4|41340.4|130
1732884000000|2024-11-29 12:40:00|41372.9|41352.9|41355.3|41335.3|41375.3|41355.3|41355.3|41335.3|117
1732884300000|2024-11-29 12:45:00|41352.8|41332.8|41390.3|41370.3|41390.3|41370.3|41350.3|41330.3|145
1732884600000|2024-11-29 12:50:00|41392.8|41372.8|41442.9|41422.9|41445.3|41425.3|41392.8|41372.8|194
1732884900000|2024-11-29 12:55:00|41442.8|41422.8|41442.8|41422.8|41450.3|41430.3|41432.8|41412.8|166
1732885200000|2024-11-29 13:00:00|41445.3|41425.3|41465.4|41445.4|41485.3|41465.3|41435.3|41415.3|407
1732885500000|2024-11-29 13:05:00|41462.9|41442.9|41480.4|41460.4|41500.4|41480.4|41447.9|41427.9|207
1732885800000|2024-11-29 13:10:00|41475.4|41455.4|41480.4|41460.4|41480.4|41460.4|41435.4|41415.4|362
1732886100000|2024-11-29 13:15:00|41477.9|41457.9|41475.3|41455.3|41480.4|41460.4|41455.4|41435.4|157
1732886400000|2024-11-29 13:20:00|41472.9|41452.9|41505.4|41485.4|41527.8|41507.8|41472.8|41452.8|227
1732886700000|2024-11-29 13:25:00|41507.8|41487.8|41478|41458|41525.4|41505.4|41478|41458|147
1732887000000|2024-11-29 13:30:00|41480.5|41460.5|41425.6|41405.6|41480.5|41460.5|41415.6|41395.6|358
1732887300000|2024-11-29 13:35:00|41423.1|41403.1|41395.7|41375.7|41425.6|41405.6|41385.8|41365.8|372
1732887600000|2024-11-29 13:40:00|41398.3|41378.3|41370.6|41350.6|41410.5|41390.5|41360.7|41340.7|234
1732887900000|2024-11-29 13:45:00|41368.1|41348.1|41355.7|41335.7|41380.7|41360.7|41350.6|41330.6|215
1732888200000|2024-11-29 13:50:00|41355.6|41335.6|41360.7|41340.7|41373.1|41353.1|41350.6|41330.6|207
1732888500000|2024-11-29 13:55:00|41365.6|41345.6|41375.6|41355.6|41375.6|41355.6|41350.6|41330.6|132
1732888800000|2024-11-29 14:00:00|41375.7|41355.7|41380.6|41360.6|41390.6|41370.6|41360.7|41340.7|292
1732889100000|2024-11-29 14:05:00|41380.7|41360.7|41368.3|41348.3|41395.6|41375.6|41345.8|41325.8|223
1732889400000|2024-11-29 14:10:00|41370.8|41350.8|41335.6|41315.6|41388.2|41368.2|41328.4|41308.4|271
1732889700000|2024-11-29 14:15:00|41340.6|41320.6|41340.7|41320.7|41360.6|41340.6|41310.7|41290.7|238
1732890000000|2024-11-29 14:20:00|41343.2|41323.2|41378.2|41358.2|41378.2|41358.2|41338.2|41318.2|120
1732890300000|2024-11-29 14:25:00|41375.7|41355.7|41375.7|41355.7|41375.7|41355.7|41345.7|41325.7|198
1732890600000|2024-11-29 14:30:00|41378.1|41358.1|41375.7|41355.7|41395.8|41375.8|41350.7|41330.7|262
1732890900000|2024-11-29 14:35:00|41370.8|41350.8|41355.7|41335.7|41385.8|41365.8|41345.7|41325.7|160
1732891200000|2024-11-29 14:40:00|41358.1|41338.1|41348.2|41328.2|41360.7|41340.7|41298.3|41278.3|275
1732891500000|2024-11-29 14:45:00|41350.7|41330.7|41310.7|41290.7|41350.7|41330.7|41293.2|41273.2|353
1732891800000|2024-11-29 14:50:00|41313.2|41293.2|41398.2|41378.2|41408.2|41388.2|41313.2|41293.2|347
1732892100000|2024-11-29 14:55:00|41400.7|41380.7|41438.2|41418.2|41450.7|41430.7|41400.7|41380.7|314
1732892400000|2024-11-29 15:00:00|41435.7|41415.7|41453.3|41433.3|41453.3|41433.3|41405.7|41385.7|168
1732892700000|2024-11-29 15:05:00|41453.2|41433.2|41463.1|41443.1|41493.1|41473.1|41443.3|41423.3|316
1732893000000|2024-11-29 15:10:00|41463.2|41443.2|41513.1|41493.1|41538.1|41518.1|41463.2|41443.2|333
1732893300000|2024-11-29 15:15:00|41510.6|41490.6|41490.6|41470.6|41510.6|41490.6|41473.1|41453.1|177
1732893600000|2024-11-29 15:20:00|41500.6|41480.6|41475.7|41455.7|41505.5|41485.5|41455.6|41435.6|160
1732893900000|2024-11-29 15:25:00|41478.1|41458.1|41413.4|41393.4|41478.2|41458.2|41410.9|41390.9|280
1732894200000|2024-11-29 15:30:00|41410.9|41390.9|41455.8|41435.8|41463.2|41443.2|41408.3|41388.3|222
1732894500000|2024-11-29 15:35:00|41458.3|41438.3|41438.4|41418.4|41463.3|41443.3|41430.8|41410.8|142
1732894800000|2024-11-29 15:40:00|41438.3|41418.3|41445.7|41425.7|41458.2|41438.2|41438.3|41418.3|215
1732895100000|2024-11-29 15:45:00|41443.3|41423.3|41438.2|41418.2|41453.2|41433.2|41425.7|41405.7|143
1732895400000|2024-11-29 15:50:00|41440.7|41420.7|41483.2|41463.2|41495.8|41475.8|41435.8|41415.8|248
1732895700000|2024-11-29 15:55:00|41480.7|41460.7|41493.2|41473.2|41508.1|41488.1|41475.7|41455.7|126
1732896000000|2024-11-29 16:00:00|41490.8|41470.8|41505.7|41485.7|41530.7|41510.7|41478.3|41458.3|222
1732896300000|2024-11-29 16:05:00|41508.2|41488.2|41468.2|41448.2|41513.3|41493.3|41458.2|41438.2|215
1732896600000|2024-11-29 16:10:00|41470.7|41450.7|41463.3|41443.3|41478.3|41458.3|41455.7|41435.7|208
1732896900000|2024-11-29 16:15:00|41460.8|41440.8|41450.6|41430.6|41480.6|41460.6|41438.1|41418.1|297
1732897200000|2024-11-29 16:20:00|41455.5|41435.5|41395.6|41375.6|41463.1|41443.1|41395.6|41375.6|206
1732897500000|2024-11-29 16:25:00|41398.2|41378.2|41400.8|41380.8|41400.8|41380.8|41380.6|41360.6|335
1732897800000|2024-11-29 16:30:00|41403.3|41383.3|41435.8|41415.8|41435.8|41415.8|41403.3|41383.3|197
1732898100000|2024-11-29 16:35:00|41440.8|41420.8|41435.7|41415.7|41460.8|41440.8|41430.7|41410.7|141
1732898400000|2024-11-29 16:40:00|41438.1|41418.1|41400.7|41380.7|41440.7|41420.7|41400.7|41380.7|120
1732898700000|2024-11-29 16:45:00|41403.2|41383.2|41468.2|41448.2|41470.7|41450.7|41400.8|41380.8|232
1732899000000|2024-11-29 16:50:00|41465.7|41445.7|41450.8|41430.8|41468.2|41448.2|41430.8|41410.8|150
1732899300000|2024-11-29 16:55:00|41448.3|41428.3|41468.2|41448.2|41470.7|41450.7|41440.8|41420.8|165
1732899600000|2024-11-29 17:00:00|41470.6|41450.6|41455.9|41435.9|41488.2|41468.2|41445.9|41425.9|107
1732899900000|2024-11-29 17:05:00|41453.4|41433.4|41435.9|41415.9|41470.9|41450.9|41433.5|41413.5|116
1732900200000|2024-11-29 17:10:00|41435.8|41415.8|41430.9|41410.9|41440.9|41420.9|41398.4|41378.4|205
1732900500000|2024-11-29 17:15:00|41433.3|41413.3|41470.9|41450.9|41493.4|41473.4|41430.9|41410.9|129
1732900800000|2024-11-29 17:20:00|41465.9|41445.9|41443.4|41423.4|41465.9|41445.9|41440.9|41420.9|115
1732901100000|2024-11-29 17:25:00|41445.9|41425.9|41423.3|41403.3|41445.9|41425.9|41410.9|41390.9|90
1732901400000|2024-11-29 17:30:00|41423.4|41403.4|41375.9|41355.9|41423.4|41403.4|41373.4|41353.4|234
1732901700000|2024-11-29 17:35:00|41370.9|41350.9|41390.9|41370.9|41400.9|41380.9|41370.9|41350.9|228
1732902000000|2024-11-29 17:40:00|41388.4|41368.4|41368.6|41348.6|41395.9|41375.9|41363.6|41343.6|194
1732902300000|2024-11-29 17:45:00|41366.2|41346.2|41391.1|41371.1|41396|41376|41356.1|41336.1|289
1732902600000|2024-11-29 17:50:00|41393.6|41373.6|41396.3|41376.3|41396.3|41376.3|41376.2|41356.2|218
1732902900000|2024-11-29 17:55:00|41396.2|41376.2|41426.1|41406.1|41431.1|41411.1|41386.4|41366.4|809
1732903200000|2024-11-29 18:00:00|41428.6|41408.6|41451|41431|41461|41441|41418.5|41398.5|243
1732903500000|2024-11-29 18:05:00|41448.6|41428.6|41441|41421|41460.9|41440.9|41436|41416|122
1732903800000|2024-11-29 18:10:00|41443.5|41423.5|41456|41436|41458.5|41438.5|41443.5|41423.5|49
1732904100000|2024-11-29 18:15:00|41458.5|41438.5|41448.5|41428.5|41461|41441|41448.5|41428.5|26
1732904400000|2024-11-29 18:20:00|41446.1|41426.1|41438.5|41418.5|41453.5|41433.5|41436.1|41416.1|45
1732904700000|2024-11-29 18:25:00|41436.1|41416.1|41446|41426|41448.5|41428.5|41436|41416|17
1732905000000|2024-11-29 18:30:00|41443.6|41423.6|41441.1|41421.1|41458.6|41438.6|41441.1|41421.1|22
1732905300000|2024-11-29 18:35:00|41446|41426|41453.6|41433.6|41453.6|41433.6|41443.6|41423.6|132
1732905600000|2024-11-29 18:40:00|41456.1|41436.1|41451.2|41431.2|41456.1|41436.1|41443.8|41423.8|45
1732905900000|2024-11-29 18:45:00|41448.8|41428.8|41438.7|41418.7|41453.7|41433.7|41438.7|41418.7|56
1732906200000|2024-11-29 18:50:00|41436.3|41416.3|41456.2|41436.2|41461.2|41441.2|41431.2|41411.2|67
1732906500000|2024-11-29 18:55:00|41458.6|41438.6|41463.5|41443.5|41463.5|41443.5|41448.7|41428.7|38
1732906800000|2024-11-29 19:00:00|41461|41441|41466.2|41446.2|41468.5|41448.5|41461|41441|19
1732907100000|2024-11-29 19:05:00|41468.6|41448.6|41443.7|41423.7|41468.6|41448.6|41438.7|41418.7|19
1732907400000|2024-11-29 19:10:00|41446.2|41426.2|41458.8|41438.8|41466.2|41446.2|41431.4|41411.4|51
1732907700000|2024-11-29 19:15:00|41456.3|41436.3|41446.3|41426.3|41458.8|41438.8|41438.8|41418.8|19
1732908000000|2024-11-29 19:20:00|41446.5|41426.5|41453.8|41433.8|41461.3|41441.3|41446.5|41426.5|30
1732908300000|2024-11-29 19:25:00|41451.3|41431.3|41448.8|41428.8|41453.8|41433.8|41448.7|41428.7|11
1732908600000|2024-11-29 19:30:00|41444|41424|41446.3|41426.3|41448.8|41428.8|41441.3|41421.3|17
1732908900000|2024-11-29 19:35:00|41446.4|41426.4|41458.9|41438.9|41458.9|41438.9|41443.9|41423.9|30
1732909200000|2024-11-29 19:40:00|41461.3|41441.3|41451.4|41431.4|41468.8|41448.8|41446.4|41426.4|28
1733094000000|2024-12-01 23:00:00|41447.9|41427.9|41335.7|41315.7|41447.9|41427.9|41312.9|41292.9|271
1733094300000|2024-12-01 23:05:00|41335.6|41315.6|41318.1|41298.1|41340.6|41320.6|41315.6|41295.6|95
1733094600000|2024-12-01 23:10:00|41315.6|41295.6|41285.6|41265.6|41318.1|41298.1|41250.9|41230.9|191
1733094900000|2024-12-01 23:15:00|41290.6|41270.6|41298.1|41278.1|41323.1|41303.1|41285.6|41265.6|64
1733095200000|2024-12-01 23:20:00|41295.8|41275.8|41260.6|41240.6|41295.8|41275.8|41255.8|41235.8|92
1733095500000|2024-12-01 23:25:00|41258.1|41238.1|41255.5|41235.5|41275.5|41255.5|41250.6|41230.6|64
1733095800000|2024-12-01 23:30:00|41250.6|41230.6|41253.1|41233.1|41265.5|41245.5|41250.5|41230.5|29
1733096100000|2024-12-01 23:35:00|41250.6|41230.6|41295.5|41275.5|41298|41278|41250.6|41230.6|30
1733096400000|2024-12-01 23:40:00|41293|41273|41293|41273|41300.5|41280.5|41285.8|41265.8|14
1733096700000|2024-12-01 23:45:00|41290.7|41270.7|41305.4|41285.4|41313|41293|41285.7|41265.7|21
1733097000000|2024-12-01 23:50:00|41305.5|41285.5|41300.7|41280.7|41310.5|41290.5|41300.7|41280.7|13
1733097300000|2024-12-01 23:55:00|41298.3|41278.3|41300.6|41280.6|41305.6|41285.6|41293.2|41273.2|16
1733097600000|2024-12-02 00:00:00|41298.2|41278.2|41275.7|41255.7|41305.4|41285.4|41275.7|41255.7|36
1733097900000|2024-12-02 00:05:00|41278.1|41258.1|41280.7|41260.7|41285.7|41265.7|41275.7|41255.7|19
1733098200000|2024-12-02 00:10:00|41283.1|41263.1|41295.6|41275.6|41300.6|41280.6|41280.7|41260.7|21
1733098500000|2024-12-02 00:15:00|41293.1|41273.1|41285.7|41265.7|41298.2|41278.2|41283.2|41263.2|28
1733098800000|2024-12-02 00:20:00|41283.4|41263.4|41295.8|41275.8|41300.6|41280.6|41283.4|41263.4|42
1733099100000|2024-12-02 00:25:00|41293.3|41273.3|41290.8|41270.8|41298.1|41278.1|41283.4|41263.4|14
1733099400000|2024-12-02 00:30:00|41290.6|41270.6|41278.3|41258.3|41293.1|41273.1|41263.3|41243.3|51
1733099700000|2024-12-02 00:35:00|41275.8|41255.8|41260.8|41240.8|41275.8|41255.8|41253.3|41233.3|47
1733100000000|2024-12-02 00:40:00|41258.4|41238.4|41225.7|41205.7|41265.7|41245.7|41168.3|41148.3|191
1733100300000|2024-12-02 00:45:00|41225.8|41205.8|41238.2|41218.2|41238.2|41218.2|41218.2|41198.2|64
1733100600000|2024-12-02 00:50:00|41238|41218|41230.8|41210.8|41253.2|41233.2|41218.5|41198.5|55
1733100900000|2024-12-02 00:55:00|41231|41211|41245.8|41225.8|41275.8|41255.8|41231|41211|207
1733101200000|2024-12-02 01:00:00|41248.2|41228.2|41311|41291|41330.8|41310.8|41248.2|41228.2|559
1733101500000|2024-12-02 01:05:00|41310.8|41290.8|41333.4|41313.4|41343.3|41323.3|41300.8|41280.8|193
1733101800000|2024-12-02 01:10:00|41331|41311|41315.9|41295.9|41333.4|41313.4|41303.4|41283.4|124
1733102100000|2024-12-02 01:15:00|41313.5|41293.5|41275.9|41255.9|41345.9|41325.9|41270.9|41250.9|190
1733102400000|2024-12-02 01:20:00|41273.4|41253.4|41273.4|41253.4|41283.4|41263.4|41258.4|41238.4|116
1733102700000|2024-12-02 01:25:00|41270.9|41250.9|41238.4|41218.4|41278.4|41258.4|41238.4|41218.4|180
1733103000000|2024-12-02 01:30:00|41240.9|41220.9|41223.4|41203.4|41245.9|41225.9|41216|41196|211
1733103300000|2024-12-02 01:35:00|41228.4|41208.4|41258.6|41238.6|41273.3|41253.3|41225.9|41205.9|110
1733103600000|2024-12-02 01:40:00|41258.4|41238.4|41288.4|41268.4|41290.9|41270.9|41253.4|41233.4|84
1733103900000|2024-12-02 01:45:00|41290.8|41270.8|41343.4|41323.4|41353.4|41333.4|41290.8|41270.8|247
1733104200000|2024-12-02 01:50:00|41345.8|41325.8|41351|41331|41368.4|41348.4|41328.4|41308.4|151
1733104500000|2024-12-02 01:55:00|41348.6|41328.6|41363.5|41343.5|41373.5|41353.5|41333.5|41313.5|48
1733104800000|2024-12-02 02:00:00|41363.6|41343.6|41358.5|41338.5|41383.5|41363.5|41353.5|41333.5|102
1733105100000|2024-12-02 02:05:00|41356.1|41336.1|41303.5|41283.5|41363.5|41343.5|41273.5|41253.5|134
1733105400000|2024-12-02 02:10:00|41306|41286|41275.9|41255.9|41326|41306|41275.9|41255.9|61
1733105700000|2024-12-02 02:15:00|41276|41256|41225.9|41205.9|41276|41256|41218.4|41198.4|184
1733106000000|2024-12-02 02:20:00|41223.6|41203.6|41245.9|41225.9|41248.2|41228.2|41220.9|41200.9|74
1733106300000|2024-12-02 02:25:00|41243.5|41223.5|41258.4|41238.4|41260.9|41240.9|41233.4|41213.4|50
1733106600000|2024-12-02 02:30:00|41258.2|41238.2|41326|41306|41341|41321|41258.2|41238.2|123
1733106900000|2024-12-02 02:35:00|41323.7|41303.7|41295.9|41275.9|41333.5|41313.5|41290.9|41270.9|62
1733107200000|2024-12-02 02:40:00|41293.5|41273.5|41285.9|41265.9|41308.4|41288.4|41281.1|41261.1|26
1733107500000|2024-12-02 02:45:00|41288.3|41268.3|41238.6|41218.6|41290.9|41270.9|41238.6|41218.6|51
1733107800000|2024-12-02 02:50:00|41238.7|41218.7|41265.9|41245.9|41270.9|41250.9|41233.7|41213.7|73
1733108100000|2024-12-02 02:55:00|41265.8|41245.8|41235.8|41215.8|41265.8|41245.8|41218.6|41198.6|71
1733108400000|2024-12-02 03:00:00|41233.4|41213.4|41210.8|41190.8|41235.9|41215.9|41186|41166|235
1733108700000|2024-12-02 03:05:00|41211|41191|41231|41211|41248.3|41228.3|41193.5|41173.5|92
1733109000000|2024-12-02 03:10:00|41233.5|41213.5|41216|41196|41243.5|41223.5|41196.3|41176.3|38
1733109300000|2024-12-02 03:15:00|41213.5|41193.5|41203.6|41183.6|41223.5|41203.5|41198.6|41178.6|57
1733109600000|2024-12-02 03:20:00|41203.5|41183.5|41201|41181|41205.7|41185.7|41188.5|41168.5|84
1733109900000|2024-12-02 03:25:00|41198.6|41178.6|41253.5|41233.5|41256|41236|41196|41176|97
1733110200000|2024-12-02 03:30:00|41251.2|41231.2|41211.2|41191.2|41253.5|41233.5|41211.2|41191.2|46
1733110500000|2024-12-02 03:35:00|41208.8|41188.8|41218.5|41198.5|41221|41201|41201.2|41181.2|52
1733110800000|2024-12-02 03:40:00|41216.2|41196.2|41188.7|41168.7|41218.5|41198.5|41188.7|41168.7|34
1733111100000|2024-12-02 03:45:00|41186.2|41166.2|41183.6|41163.6|41196|41176|41181.2|41161.2|45
1733111400000|2024-12-02 03:50:00|41181.1|41161.1|41188.6|41168.6|41188.6|41168.6|41173.7|41153.7|41
1733111700000|2024-12-02 03:55:00|41186.1|41166.1|41175.9|41155.9|41186.1|41166.1|41171.2|41151.2|55
1733112000000|2024-12-02 04:00:00|41176.1|41156.1|41181.2|41161.2|41186.2|41166.2|41151.2|41131.2|83
1733112300000|2024-12-02 04:05:00|41181.4|41161.4|41173.6|41153.6|41191.2|41171.2|41166.2|41146.2|73
1733112600000|2024-12-02 04:10:00|41173.5|41153.5|41171.1|41151.1|41178.5|41158.5|41168.8|41148.8|27
1733112900000|2024-12-02 04:15:00|41168.8|41148.8|41163.8|41143.8|41171|41151|41153.8|41133.8|42
1733113200000|2024-12-02 04:20:00|41161.3|41141.3|41168.8|41148.8|41168.8|41148.8|41158.8|41138.8|38
1733113500000|2024-12-02 04:25:00|41171.3|41151.3|41173.8|41153.8|41178.5|41158.5|41166.3|41146.3|45
1733113800000|2024-12-02 04:30:00|41171.3|41151.3|41191.3|41171.3|41193.9|41173.9|41171.3|41151.3|47
1733114100000|2024-12-02 04:35:00|41188.9|41168.9|41173.8|41153.8|41191.3|41171.3|41173.8|41153.8|26
1733114400000|2024-12-02 04:40:00|41174|41154|41158.8|41138.8|41178.8|41158.8|41156.5|41136.5|21
1733114700000|2024-12-02 04:45:00|41156.3|41136.3|41151.3|41131.3|41158.8|41138.8|41143.8|41123.8|36
1733115000000|2024-12-02 04:50:00|41153.7|41133.7|41143.8|41123.8|41153.7|41133.7|41141.3|41121.3|35
1733115300000|2024-12-02 04:55:00|41143.7|41123.7|41143.9|41123.9|41143.9|41123.9|41118.8|41098.8|96
1733115600000|2024-12-02 05:00:00|41143.7|41123.7|41141.4|41121.4|41143.9|41123.9|41111.4|41091.4|126
1733115900000|2024-12-02 05:05:00|41143.9|41123.9|41121.4|41101.4|41148.9|41128.9|41108.9|41088.9|43
1733116200000|2024-12-02 05:10:00|41118.9|41098.9|41121.4|41101.4|41126.4|41106.4|41116.4|41096.4|24
1733116500000|2024-12-02 05:15:00|41119|41099|41113.9|41093.9|41121.4|41101.4|41103.9|41083.9|74
1733116800000|2024-12-02 05:20:00|41116.4|41096.4|41121.4|41101.4|41121.4|41101.4|41106.4|41086.4|36
1733117100000|2024-12-02 05:25:00|41123.9|41103.9|41148.9|41128.9|41151.3|41131.3|41118.9|41098.9|76
1733117400000|2024-12-02 05:30:00|41151.4|41131.4|41146.4|41126.4|41173.9|41153.9|41126.4|41106.4|199
1733117700000|2024-12-02 05:35:00|41148.9|41128.9|41158.9|41138.9|41161.4|41141.4|41141.4|41121.4|42
1733118000000|2024-12-02 05:40:00|41161.3|41141.3|41174|41154|41183.9|41163.9|41151.6|41131.6|66
1733118300000|2024-12-02 05:45:00|41176.5|41156.5|41191.3|41171.3|41193.8|41173.8|41166.6|41146.6|38
1733118600000|2024-12-02 05:50:00|41189|41169|41191.3|41171.3|41198.8|41178.8|41188.8|41168.8|33
1733118900000|2024-12-02 05:55:00|41193.8|41173.8|41116.5|41096.5|41193.8|41173.8|41111.5|41091.5|78
1733119200000|2024-12-02 06:00:00|41114|41094|41119|41099|41131.5|41111.5|41111.5|41091.5|53
1733119500000|2024-12-02 06:05:00|41121.3|41101.3|41114|41094|41131.4|41111.4|41106.5|41086.5|78
1733119800000|2024-12-02 06:10:00|41116.5|41096.5|41101.5|41081.5|41124|41104|41099|41079|126
1733120100000|2024-12-02 06:15:00|41099.2|41079.2|41029.2|41009.2|41099.2|41079.2|41024.3|41004.3|494
1733120400000|2024-12-02 06:20:00|41026.8|41006.8|41039.2|41019.2|41051.7|41031.7|41026.7|41006.7|97
1733120700000|2024-12-02 06:25:00|41036.7|41016.7|41026.7|41006.7|41049.2|41029.2|41024.2|41004.2|93
1733121000000|2024-12-02 06:30:00|41029|41009|41051.4|41031.4|41053.9|41033.9|41014.2|40994.2|153
1733121300000|2024-12-02 06:35:00|41049.1|41029.1|41076.4|41056.4|41079.1|41059.1|41031.6|41011.6|149
1733121600000|2024-12-02 06:40:00|41076.6|41056.6|41091.6|41071.6|41101.6|41081.6|41076.6|41056.6|82
1733121900000|2024-12-02 06:45:00|41094.1|41074.1|41084.1|41064.1|41101.6|41081.6|41069.1|41049.1|57
1733122200000|2024-12-02 06:50:00|41081.6|41061.6|41179|41159|41179|41159|41076.6|41056.6|141
1733122500000|2024-12-02 06:55:00|41178.8|41158.8|41133.8|41113.8|41186.5|41166.5|41133.8|41113.8|70
1733122800000|2024-12-02 07:00:00|41136.3|41116.3|41146.6|41126.6|41168.8|41148.8|41136.3|41116.3|46
1733123100000|2024-12-02 07:05:00|41144.1|41124.1|41146.6|41126.6|41146.6|41126.6|41116.6|41096.6|70
1733123400000|2024-12-02 07:10:00|41144.1|41124.1|41154.1|41134.1|41181.6|41161.6|41136.6|41116.6|45
1733123700000|2024-12-02 07:15:00|41156.6|41136.6|41121.7|41101.7|41164.1|41144.1|41121.7|41101.7|53
1733124000000|2024-12-02 07:20:00|41119.2|41099.2|41106.7|41086.7|41126.7|41106.7|41091.7|41071.7|76
1733124300000|2024-12-02 07:25:00|41114.2|41094.2|41139.2|41119.2|41146.7|41126.7|41114.2|41094.2|77
1733124600000|2024-12-02 07:30:00|41141.7|41121.7|41109.2|41089.2|41141.7|41121.7|41106.7|41086.7|60
1733124900000|2024-12-02 07:35:00|41106.8|41086.8|41056.7|41036.7|41106.8|41086.8|41054.2|41034.2|98
1733125200000|2024-12-02 07:40:00|41054.2|41034.2|41024.2|41004.2|41059.2|41039.2|41021.9|41001.9|83
1733125500000|2024-12-02 07:45:00|41021.9|41001.9|41014.5|40994.5|41039.2|41019.2|40991.7|40971.7|205
1733125800000|2024-12-02 07:50:00|41009.7|40989.7|40967.3|40947.3|41009.7|40989.7|40939.8|40919.8|376
1733126100000|2024-12-02 07:55:00|40969.8|40949.8|40969.8|40949.8|40984.8|40964.8|40960|40940|179
1733126400000|2024-12-02 08:00:00|40967.5|40947.5|40892.3|40872.3|40967.5|40947.5|40852.6|40832.6|772
1733126700000|2024-12-02 08:05:00|40892.5|40872.5|40994.9|40974.9|41002.4|40982.4|40892.3|40872.3|186
1733127000000|2024-12-02 08:10:00|40992.5|40972.5|41022.4|41002.4|41032.4|41012.4|40989.9|40969.9|100
1733127300000|2024-12-02 08:15:00|41019.9|40999.9|41017.5|40997.5|41024.7|41004.7|40972.4|40952.4|97
1733127600000|2024-12-02 08:20:00|41017.4|40997.4|41007.1|40987.1|41017.4|40997.4|40984.7|40964.7|84
1733127900000|2024-12-02 08:25:00|41009.6|40989.6|40974.8|40954.8|41014.6|40994.6|40974.8|40954.8|214
1733128200000|2024-12-02 08:30:00|40974.6|40954.6|40959.8|40939.8|40982.3|40962.3|40929.6|40909.6|226
1733128500000|2024-12-02 08:35:00|40962.1|40942.1|40937.3|40917.3|40979.6|40959.6|40932.3|40912.3|90
1733128800000|2024-12-02 08:40:00|40934.9|40914.9|41024.3|41004.3|41024.3|41004.3|40934.9|40914.9|106
1733129100000|2024-12-02 08:45:00|41022|41002|41096.9|41076.9|41096.9|41076.9|41011.8|40991.8|181
1733129400000|2024-12-02 08:50:00|41099.2|41079.2|41074.4|41054.4|41111.9|41091.9|41069.4|41049.4|139
1733129700000|2024-12-02 08:55:00|41071.9|41051.9|41086.9|41066.9|41106.9|41086.9|41071.9|41051.9|42
1733130000000|2024-12-02 09:00:00|41089.2|41069.2|41151.9|41131.9|41176.9|41156.9|41089.2|41069.2|317
1733130300000|2024-12-02 09:05:00|41149.5|41129.5|41164.4|41144.4|41174.4|41154.4|41129.4|41109.4|180
1733130600000|2024-12-02 09:10:00|41166.7|41146.7|41207.1|41187.1|41209.4|41189.4|41164.4|41144.4|133
1733130900000|2024-12-02 09:15:00|41206.9|41186.9|41221.9|41201.9|41229.4|41209.4|41186.9|41166.9|180
1733131200000|2024-12-02 09:20:00|41219.6|41199.6|41196.9|41176.9|41229.4|41209.4|41186.9|41166.9|126
1733131500000|2024-12-02 09:25:00|41194.4|41174.4|41201.9|41181.9|41216.9|41196.9|41194.4|41174.4|57
1733131800000|2024-12-02 09:30:00|41199.4|41179.4|41232|41212|41232|41212|41199.4|41179.4|75
1733132100000|2024-12-02 09:35:00|41234.3|41214.3|41264.5|41244.5|41264.5|41244.5|41224.5|41204.5|197
1733132400000|2024-12-02 09:40:00|41262.1|41242.1|41239.5|41219.5|41264.5|41244.5|41232|41212|110
1733132700000|2024-12-02 09:45:00|41242|41222|41204.5|41184.5|41242|41222|41182|41162|134
1733133000000|2024-12-02 09:50:00|41202.1|41182.1|41217|41197|41224.5|41204.5|41199.5|41179.5|43
1733133300000|2024-12-02 09:55:00|41214.5|41194.5|41217|41197|41237|41217|41209.8|41189.8|33
1733133600000|2024-12-02 10:00:00|41219.5|41199.5|41282|41262|41284.5|41264.5|41184.8|41164.8|337
1733133900000|2024-12-02 10:05:00|41284.5|41264.5|41332|41312|41339.5|41319.5|41284.5|41264.5|260
1733134200000|2024-12-02 10:10:00|41329.7|41309.7|41314.7|41294.7|41342|41322|41307|41287|156
1733134500000|2024-12-02 10:15:00|41312.2|41292.2|41319.6|41299.6|41334.5|41314.5|41294.7|41274.7|119
1733134800000|2024-12-02 10:20:00|41322.1|41302.1|41352.1|41332.1|41374.6|41354.6|41322.1|41302.1|164
1733135100000|2024-12-02 10:25:00|41349.6|41329.6|41349.6|41329.6|41357.1|41337.1|41339.6|41319.6|85
1733135400000|2024-12-02 10:30:00|41349.7|41329.7|41324.6|41304.6|41354.6|41334.6|41319.9|41299.9|199
1733135700000|2024-12-02 10:35:00|41319.6|41299.6|41259.4|41239.4|41324.6|41304.6|41252.1|41232.1|167
1733136000000|2024-12-02 10:40:00|41256.9|41236.9|41274.6|41254.6|41274.6|41254.6|41252.2|41232.2|60
1733136300000|2024-12-02 10:45:00|41277.1|41257.1|41317.3|41297.3|41324.6|41304.6|41277.1|41257.1|63
1733136600000|2024-12-02 10:50:00|41317.1|41297.1|41309.6|41289.6|41322.1|41302.1|41294.6|41274.6|61
1733136900000|2024-12-02 10:55:00|41307.3|41287.3|41322.1|41302.1|41334.6|41314.6|41294.6|41274.6|55
1733137200000|2024-12-02 11:00:00|41324.6|41304.6|41382.3|41362.3|41394.5|41374.5|41324.6|41304.6|161
1733137500000|2024-12-02 11:05:00|41384.6|41364.6|41374.8|41354.8|41389.6|41369.6|41359.7|41339.7|63
1733137800000|2024-12-02 11:10:00|41372.3|41352.3|41379.5|41359.5|41409.5|41389.5|41364.7|41344.7|146
1733138100000|2024-12-02 11:15:00|41377.2|41357.2|41347.2|41327.2|41379.7|41359.7|41347.2|41327.2|122
1733138400000|2024-12-02 11:20:00|41349.5|41329.5|41347.2|41327.2|41359.5|41339.5|41330|41310|89
1733138700000|2024-12-02 11:25:00|41349.7|41329.7|41329.9|41309.9|41352.2|41332.2|41322.2|41302.2|103
1733139000000|2024-12-02 11:30:00|41332.4|41312.4|41332.2|41312.2|41334.7|41314.7|41312.2|41292.2|66
1733139300000|2024-12-02 11:35:00|41334.6|41314.6|41367.2|41347.2|41379.7|41359.7|41332.2|41312.2|92
1733139600000|2024-12-02 11:40:00|41369.7|41349.7|41387.2|41367.2|41387.2|41367.2|41364.7|41344.7|59
1733139900000|2024-12-02 11:45:00|41384.7|41364.7|41402.2|41382.2|41404.7|41384.7|41384.7|41364.7|106
1733140200000|2024-12-02 11:50:00|41399.9|41379.9|41387.3|41367.3|41402.2|41382.2|41382.3|41362.3|59
1733140500000|2024-12-02 11:55:00|41384.9|41364.9|41387.1|41367.1|41394.8|41374.8|41369.8|41349.8|111
1733140800000|2024-12-02 12:00:00|41384.8|41364.8|41329.8|41309.8|41392.3|41372.3|41319.9|41299.9|115
1733141100000|2024-12-02 12:05:00|41332.1|41312.1|41397.3|41377.3|41399.8|41379.8|41332.1|41312.1|99
1733141400000|2024-12-02 12:10:00|41399.6|41379.6|41437.3|41417.3|41479.8|41459.8|41394.8|41374.8|337
1733141700000|2024-12-02 12:15:00|41439.8|41419.8|41399.8|41379.8|41444.8|41424.8|41384.8|41364.8|114
1733142000000|2024-12-02 12:20:00|41397.3|41377.3|41380|41360|41409.8|41389.8|41377.3|41357.3|102
1733142300000|2024-12-02 12:25:00|41382.5|41362.5|41362.6|41342.6|41382.5|41362.5|41355|41335|97
1733142600000|2024-12-02 12:30:00|41365|41345|41329.8|41309.8|41369.7|41349.7|41324.8|41304.8|241
1733142900000|2024-12-02 12:35:00|41327.3|41307.3|41292.4|41272.4|41329.8|41309.8|41290|41270|173
1733143200000|2024-12-02 12:40:00|41292.2|41272.2|41302.5|41282.5|41310|41290|41280.3|41260.3|140
1733143500000|2024-12-02 12:45:00|41300|41280|41280.2|41260.2|41305|41285|41275.6|41255.6|71
1733143800000|2024-12-02 12:50:00|41272.8|41252.8|41242.7|41222.7|41272.8|41252.8|41237.7|41217.7|158
1733144100000|2024-12-02 12:55:00|41240.4|41220.4|41232.7|41212.7|41245.2|41225.2|41225.2|41205.2|178
1733144400000|2024-12-02 13:00:00|41235.2|41215.2|41257.7|41237.7|41280.2|41260.2|41215.4|41195.4|359
1733144700000|2024-12-02 13:05:00|41257.9|41237.9|41255.2|41235.2|41270.2|41250.2|41245.2|41225.2|101
1733145000000|2024-12-02 13:10:00|41252.7|41232.7|41247.6|41227.6|41259.8|41239.8|41220.2|41200.2|238
1733145300000|2024-12-02 13:15:00|41250.1|41230.1|41240.3|41220.3|41274.9|41254.9|41230.1|41210.1|210
1733145600000|2024-12-02 13:20:00|41242.6|41222.6|41282.8|41262.8|41282.8|41262.8|41237.8|41217.8|156
1733145900000|2024-12-02 13:25:00|41285.1|41265.1|41295.3|41275.3|41302.8|41282.8|41275.3|41255.3|199
1733146200000|2024-12-02 13:30:00|41297.6|41277.6|41290.1|41270.1|41312.6|41292.6|41275.3|41255.3|154
1733146500000|2024-12-02 13:35:00|41290.3|41270.3|41278|41258|41302.8|41282.8|41270.3|41250.3|99
1733146800000|2024-12-02 13:40:00|41277.8|41257.8|41315|41295|41320.1|41300.1|41275.3|41255.3|150
1733147100000|2024-12-02 13:45:00|41312.7|41292.7|41295|41275|41312.7|41292.7|41290|41270|94
1733147400000|2024-12-02 13:50:00|41300|41280|41307.5|41287.5|41317.7|41297.7|41297.5|41277.5|91
1733147700000|2024-12-02 13:55:00|41305|41285|41320|41300|41325|41305|41287.5|41267.5|96
1733148000000|2024-12-02 14:00:00|41322.4|41302.4|41362.5|41342.5|41397.5|41377.5|41320|41300|441
1733148300000|2024-12-02 14:05:00|41365|41345|41352.4|41332.4|41365|41345|41322.5|41302.5|167
1733148600000|2024-12-02 14:10:00|41354.7|41334.7|41359.9|41339.9|41362.4|41342.4|41320.1|41300.1|168
1733148900000|2024-12-02 14:15:00|41360.1|41340.1|41380.1|41360.1|41380.1|41360.1|41352.7|41332.7|125
1733149200000|2024-12-02 14:20:00|41390.1|41370.1|41412.6|41392.6|41435.1|41415.1|41390.1|41370.1|204
1733149500000|2024-12-02 14:25:00|41410.2|41390.2|41365.1|41345.1|41417.6|41397.6|41340.1|41320.1|208
1733149800000|2024-12-02 14:30:00|41367.6|41347.6|41345.3|41325.3|41395.1|41375.1|41335.1|41315.1|188
1733150100000|2024-12-02 14:35:00|41345.1|41325.1|41295.4|41275.4|41345.1|41325.1|41295.4|41275.4|344
1733150400000|2024-12-02 14:40:00|41293.1|41273.1|41280.4|41260.4|41295.4|41275.4|41260.4|41240.4|225
1733150700000|2024-12-02 14:45:00|41277.9|41257.9|41293|41273|41298|41278|41252.9|41232.9|239
1733151000000|2024-12-02 14:50:00|41295.5|41275.5|41280.5|41260.5|41305.5|41285.5|41260.5|41240.5|153
1733151300000|2024-12-02 14:55:00|41275.8|41255.8|41263.3|41243.3|41278.1|41258.1|41238.3|41218.3|260
1733151600000|2024-12-02 15:00:00|41258.6|41238.6|41258.3|41238.3|41295.6|41275.6|41238.3|41218.3|401
1733151900000|2024-12-02 15:05:00|41260.8|41240.8|41300.8|41280.8|41335.8|41315.8|41260.8|41240.8|374
1733152200000|2024-12-02 15:10:00|41300.7|41280.7|41300.8|41280.8|41313.3|41293.3|41288.5|41268.5|127
1733152500000|2024-12-02 15:15:00|41303.3|41283.3|41310.7|41290.7|41310.7|41290.7|41281.1|41261.1|172
1733152800000|2024-12-02 15:20:00|41308.3|41288.3|41333.2|41313.2|41360.8|41340.8|41305.8|41285.8|198
1733153100000|2024-12-02 15:25:00|41335.5|41315.5|41316|41296|41335.7|41315.7|41303.5|41283.5|91
1733153400000|2024-12-02 15:30:00|41313.5|41293.5|41300.9|41280.9|41313.5|41293.5|41278.4|41258.4|133
1733153700000|2024-12-02 15:35:00|41298.4|41278.4|41290.9|41270.9|41315.9|41295.9|41288.5|41268.5|81
1733154000000|2024-12-02 15:40:00|41288.5|41268.5|41303.1|41283.1|41318.4|41298.4|41288.5|41268.5|193
1733154300000|2024-12-02 15:45:00|41305.6|41285.6|41265.6|41245.6|41305.6|41285.6|41235.6|41215.6|243
1733154600000|2024-12-02 15:50:00|41263.1|41243.1|41245.6|41225.6|41265.6|41245.6|41238.1|41218.1|89
1733154900000|2024-12-02 15:55:00|41247.9|41227.9|41225.6|41205.6|41258.1|41238.1|41220.6|41200.6|205
1733155200000|2024-12-02 16:00:00|41223.1|41203.1|41153.6|41133.6|41225.6|41205.6|41150.8|41130.8|364
1733155500000|2024-12-02 16:05:00|41153.4|41133.4|41223.1|41203.1|41223.1|41203.1|41150.9|41130.9|238
1733155800000|2024-12-02 16:10:00|41225.6|41205.6|41240.3|41220.3|41262.8|41242.8|41220.8|41200.8|258
1733156100000|2024-12-02 16:15:00|41242.8|41222.8|41290.3|41270.3|41295|41275|41240.3|41220.3|186
1733156400000|2024-12-02 16:20:00|41292.7|41272.7|41350.5|41330.5|41387.7|41367.7|41292.7|41272.7|452
1733156700000|2024-12-02 16:25:00|41350.3|41330.3|41312.9|41292.9|41355.3|41335.3|41297.8|41277.8|213
1733157000000|2024-12-02 16:30:00|41315.4|41295.4|41297.9|41277.9|41335.4|41315.4|41290.4|41270.4|123
1733157300000|2024-12-02 16:35:00|41300.4|41280.4|41320.4|41300.4|41325.4|41305.4|41295.4|41275.4|96
1733157600000|2024-12-02 16:40:00|41318|41298|41302.9|41282.9|41327.9|41307.9|41302.9|41282.9|107
1733157900000|2024-12-02 16:45:00|41300.4|41280.4|41382.7|41362.7|41385.1|41365.1|41293|41273|320
1733158200000|2024-12-02 16:50:00|41385.1|41365.1|41330.4|41310.4|41390.2|41370.2|41320.4|41300.4|165
1733158500000|2024-12-02 16:55:00|41328.1|41308.1|41327.9|41307.9|41335.4|41315.4|41310.4|41290.4|127
1733158800000|2024-12-02 17:00:00|41325.4|41305.4|41295.4|41275.4|41337.9|41317.9|41290.6|41270.6|118
1733159100000|2024-12-02 17:05:00|41293.1|41273.1|41305.4|41285.4|41317.9|41297.9|41283.3|41263.3|85
1733159400000|2024-12-02 17:10:00|41307.8|41287.8|41353|41333|41360.5|41340.5|41302.9|41282.9|142
1733159700000|2024-12-02 17:15:00|41350.5|41330.5|41360.3|41340.3|41370.5|41350.5|41350.5|41330.5|87
1733160000000|2024-12-02 17:20:00|41357.8|41337.8|41335.6|41315.6|41358|41338|41335.6|41315.6|133
1733160300000|2024-12-02 17:25:00|41333.1|41313.1|41320.5|41300.5|41345.5|41325.5|41315.5|41295.5|97
1733160600000|2024-12-02 17:30:00|41318.1|41298.1|41308.2|41288.2|41333.2|41313.2|41298.3|41278.3|200
1733160900000|2024-12-02 17:35:00|41308.3|41288.3|41315.8|41295.8|41330.7|41310.7|41308.3|41288.3|134
1733161200000|2024-12-02 17:40:00|41311|41291|41341|41321|41343.3|41323.3|41311|41291|249
1733161500000|2024-12-02 17:45:00|41340.8|41320.8|41333.4|41313.4|41345.8|41325.8|41326|41306|172
1733161800000|2024-12-02 17:50:00|41330.9|41310.9|41320.9|41300.9|41340.7|41320.7|41296.2|41276.2|683
1733162100000|2024-12-02 17:55:00|41318.5|41298.5|41328.7|41308.7|41351.2|41331.2|41316|41296|804
1733162400000|2024-12-02 18:00:00|41331|41311|41351.2|41331.2|41366.2|41346.2|41331|41311|196
1733162700000|2024-12-02 18:05:00|41348.9|41328.9|41360.9|41340.9|41365.7|41345.7|41346.2|41326.2|166
1733163000000|2024-12-02 18:10:00|41361.1|41341.1|41363.4|41343.4|41368.6|41348.6|41358.6|41338.6|88
1733163300000|2024-12-02 18:15:00|41365.7|41345.7|41356.1|41336.1|41368.6|41348.6|41351.1|41331.1|47
1733163600000|2024-12-02 18:20:00|41353.4|41333.4|41363.6|41343.6|41366.1|41346.1|41351.1|41331.1|108
1733163900000|2024-12-02 18:25:00|41361.2|41341.2|41356.1|41336.1|41361.2|41341.2|41351.1|41331.1|79
1733164200000|2024-12-02 18:30:00|41356.3|41336.3|41343.6|41323.6|41358.6|41338.6|41343.4|41323.4|86
1733164500000|2024-12-02 18:35:00|41343.5|41323.5|41331.1|41311.1|41346|41326|41331.1|41311.1|66
1733164800000|2024-12-02 18:40:00|41331|41311|41318.6|41298.6|41333.6|41313.6|41318.6|41298.6|71
1733165100000|2024-12-02 18:45:00|41321|41301|41343.3|41323.3|41346|41326|41321|41301|118
1733165400000|2024-12-02 18:50:00|41341|41321|41356|41336|41358.5|41338.5|41340.8|41320.8|27
1733165700000|2024-12-02 18:55:00|41358.3|41338.3|41355.8|41335.8|41363.5|41343.5|41355.8|41335.8|71
1733166000000|2024-12-02 19:00:00|41360.8|41340.8|41390.9|41370.9|41395.9|41375.9|41360.8|41340.8|88
1733166300000|2024-12-02 19:05:00|41388.5|41368.5|41383.5|41363.5|41396|41376|41383.5|41363.5|52
1733166600000|2024-12-02 19:10:00|41386|41366|41396|41376|41401|41381|41386|41366|55
1733166900000|2024-12-02 19:15:00|41396.2|41376.2|41410.9|41390.9|41415.9|41395.9|41396.2|41376.2|135
1733167200000|2024-12-02 19:20:00|41413.4|41393.4|41410.9|41390.9|41415.9|41395.9|41401.1|41381.1|33
1733167500000|2024-12-02 19:25:00|41413.4|41393.4|41418.4|41398.4|41420.9|41400.9|41410.9|41390.9|34
1733167800000|2024-12-02 19:30:00|41420.7|41400.7|41433.4|41413.4|41433.4|41413.4|41418.4|41398.4|76
1733168100000|2024-12-02 19:35:00|41435.9|41415.9|41431.1|41411.1|41458.4|41438.4|41431.1|41411.1|200
1733168400000|2024-12-02 19:40:00|41428.8|41408.8|41453.4|41433.4|41455.9|41435.9|41420.9|41400.9|152
1733168700000|2024-12-02 19:45:00|41450.9|41430.9|41436.1|41416.1|41458.3|41438.3|41436.1|41416.1|58
1733169000000|2024-12-02 19:50:00|41433.6|41413.6|41426.1|41406.1|41433.6|41413.6|41426.1|41406.1|30
1733169300000|2024-12-02 19:55:00|41428.6|41408.6|41431|41411|41440.8|41420.8|41426.1|41406.1|18
1733169600000|2024-12-02 20:00:00|41428.6|41408.6|41441.2|41421.2|41443.7|41423.7|41428.5|41408.5|45
1733169900000|2024-12-02 20:05:00|41436.2|41416.2|41438.7|41418.7|41443.7|41423.7|41436.2|41416.2|20
1733170200000|2024-12-02 20:10:00|41441.2|41421.2|41438.7|41418.7|41451|41431|41438.7|41418.7|37
1733170500000|2024-12-02 20:15:00|41436.3|41416.3|41463.7|41443.7|41490.7|41470.7|41436.2|41416.2|246
1733170800000|2024-12-02 20:20:00|41463.5|41443.5|41468.5|41448.5|41491|41471|41461|41441|97
1733171100000|2024-12-02 20:25:00|41471|41451|41478.5|41458.5|41481|41461|41461|41441|28
1733171400000|2024-12-02 20:30:00|41476.2|41456.2|41488.7|41468.7|41496.2|41476.2|41476|41456|69
1733171700000|2024-12-02 20:35:00|41486.4|41466.4|41496.1|41476.1|41496.1|41476.1|41478.7|41458.7|73
1733172000000|2024-12-02 20:40:00|41493.6|41473.6|41488.6|41468.6|41501.1|41481.1|41488.6|41468.6|55
1733172300000|2024-12-02 20:45:00|41491.1|41471.1|41496.1|41476.1|41501.1|41481.1|41488.6|41468.6|82
1733172600000|2024-12-02 20:50:00|41493.6|41473.6|41486.1|41466.1|41496.1|41476.1|41486.1|41466.1|53
1733172900000|2024-12-02 20:55:00|41483.4|41463.4|41448.8|41428.8|41483.4|41463.4|41446.1|41426.1|98
1733173200000|2024-12-02 21:00:00|41448.6|41428.6|41446.3|41426.3|41451.1|41431.1|41441.3|41421.3|52
1733173500000|2024-12-02 21:05:00|41451.1|41431.1|41468.8|41448.8|41473.6|41453.6|41451.1|41431.1|105
1733173800000|2024-12-02 21:10:00|41471.1|41451.1|41463.8|41443.8|41471.3|41451.3|41463.8|41443.8|15
1733174100000|2024-12-02 21:15:00|41461.5|41441.5|41458.8|41438.8|41463.8|41443.8|41458.8|41438.8|7
1733174400000|2024-12-02 21:20:00|41456.5|41436.5|41456.3|41436.3|41461.3|41441.3|41456.3|41436.3|9
1733174700000|2024-12-02 21:25:00|41454|41434|41451.3|41431.3|41454|41434|41446.3|41426.3|12
1733175000000|2024-12-02 21:30:00|41448.8|41428.8|41451.3|41431.3|41453.8|41433.8|41448.8|41428.8|23
1733175300000|2024-12-02 21:35:00|41451.4|41431.4|41451.4|41431.4|41458.9|41438.9|41448.9|41428.9|22
1733175600000|2024-12-02 21:40:00|41446.4|41426.4|41446.4|41426.4|41451.4|41431.4|41443.9|41423.9|16
1733175900000|2024-12-02 21:45:00|41444|41424|41443.9|41423.9|41444|41424|41436.4|41416.4|35
1733176200000|2024-12-02 21:50:00|41441.5|41421.5|41431.6|41411.6|41441.5|41421.5|41431.6|41411.6|17
1733176500000|2024-12-02 21:55:00|41436.2|41416.2|41431.4|41411.4|41436.4|41416.4|41428.9|41408.9|34
1733180400000|2024-12-02 23:00:00|41428.7|41408.7|41434|41414|41434|41414|41416.4|41396.4|68
1733180700000|2024-12-02 23:05:00|41434.1|41414.1|41441.6|41421.6|41441.6|41421.6|41434.1|41414.1|16
1733181000000|2024-12-02 23:10:00|41441.7|41421.7|41461.6|41441.6|41461.6|41441.6|41441.7|41421.7|23
1733181300000|2024-12-02 23:15:00|41464.1|41444.1|41474.1|41454.1|41474.1|41454.1|41464.1|41444.1|28
1733181600000|2024-12-02 23:20:00|41474.3|41454.3|41476.6|41456.6|41476.6|41456.6|41471.6|41451.6|13
1733181900000|2024-12-02 23:25:00|41474.1|41454.1|41466.4|41446.4|41474.1|41454.1|41459.1|41439.1|30
1733182200000|2024-12-02 23:30:00|41468.9|41448.9|41481.6|41461.6|41481.6|41461.6|41466.4|41446.4|13
1733182500000|2024-12-02 23:35:00|41484|41464|41479.1|41459.1|41486.6|41466.6|41476.6|41456.6|68
1733182800000|2024-12-02 23:40:00|41476.8|41456.8|41486.6|41466.6|41489|41469|41476.8|41456.8|106
1733183100000|2024-12-02 23:45:00|41491.6|41471.6|41531.6|41511.6|41531.6|41511.6|41491.6|41471.6|102
1733183400000|2024-12-02 23:50:00|41534.1|41514.1|41518.8|41498.8|41566.3|41546.3|41516.5|41496.5|170
1733183700000|2024-12-02 23:55:00|41516.5|41496.5|41526.5|41506.5|41531.2|41511.2|41511.5|41491.5|53
1733184000000|2024-12-03 00:00:00|41524.2|41504.2|41519|41499|41534|41514|41516.5|41496.5|44
1733184300000|2024-12-03 00:05:00|41516.5|41496.5|41509|41489|41519|41499|41506.5|41486.5|16
1733184600000|2024-12-03 00:10:00|41506.5|41486.5|41504.2|41484.2|41506.7|41486.7|41499.2|41479.2|18
1733184900000|2024-12-03 00:15:00|41501.7|41481.7|41494.2|41474.2|41501.7|41481.7|41489.2|41469.2|19
1733185200000|2024-12-03 00:20:00|41496.5|41476.5|41494.1|41474.1|41496.9|41476.9|41494.1|41474.1|10
1733185500000|2024-12-03 00:25:00|41491.7|41471.7|41459.2|41439.2|41491.7|41471.7|41456.6|41436.6|49
1733185800000|2024-12-03 00:30:00|41456.9|41436.9|41479.1|41459.1|41479.1|41459.1|41446.7|41426.7|67
1733186100000|2024-12-03 00:35:00|41476.7|41456.7|41474.1|41454.1|41484.3|41464.3|41474.1|41454.1|20
1733186400000|2024-12-03 00:40:00|41471.6|41451.6|41474.1|41454.1|41476.4|41456.4|41466.4|41446.4|25
1733186700000|2024-12-03 00:45:00|41476.4|41456.4|41494.1|41474.1|41496.6|41476.6|41471.6|41451.6|39
1733187000000|2024-12-03 00:50:00|41491.6|41471.6|41476.6|41456.6|41496.6|41476.6|41474|41454|32
1733187300000|2024-12-03 00:55:00|41474.1|41454.1|41449.1|41429.1|41481.6|41461.6|41446.6|41426.6|114
1733187600000|2024-12-03 01:00:00|41451.5|41431.5|41489.1|41469.1|41539|41519|41424.3|41404.3|438
1733187900000|2024-12-03 01:05:00|41486.8|41466.8|41499.2|41479.2|41526.7|41506.7|41484.1|41464.1|76
1733188200000|2024-12-03 01:10:00|41496.8|41476.8|41519.2|41499.2|41521.7|41501.7|41496.7|41476.7|88
1733188500000|2024-12-03 01:15:00|41521.7|41501.7|41514|41494|41536.5|41516.5|41499.2|41479.2|67
1733188800000|2024-12-03 01:20:00|41516.3|41496.3|41501.7|41481.7|41536.5|41516.5|41489.2|41469.2|73
1733189100000|2024-12-03 01:25:00|41504|41484|41369.4|41349.4|41504.2|41484.2|41354.4|41334.4|221
1733189400000|2024-12-03 01:30:00|41367|41347|41381.9|41361.9|41404.4|41384.4|41344.4|41324.4|104
1733189700000|2024-12-03 01:35:00|41379.4|41359.4|41389.2|41369.2|41399.2|41379.2|41371.9|41351.9|54
1733190000000|2024-12-03 01:40:00|41386.7|41366.7|41394.2|41374.2|41401.7|41381.7|41361.9|41341.9|81
1733190300000|2024-12-03 01:45:00|41396.7|41376.7|41304.2|41284.2|41399.2|41379.2|41304.2|41284.2|102
1733190600000|2024-12-03 01:50:00|41301.9|41281.9|41286.9|41266.9|41311.8|41291.8|41252.1|41232.1|214
1733190900000|2024-12-03 01:55:00|41284.6|41264.6|41256.9|41236.9|41301.9|41281.9|41251.9|41231.9|104
1733191200000|2024-12-03 02:00:00|41254.6|41234.6|41224.3|41204.3|41254.6|41234.6|41206.9|41186.9|179
1733191500000|2024-12-03 02:05:00|41221.9|41201.9|41214.5|41194.5|41254.3|41234.3|41204.5|41184.5|69
1733191800000|2024-12-03 02:10:00|41212|41192|41214.5|41194.5|41219.3|41199.3|41187|41167|92
1733192100000|2024-12-03 02:15:00|41212|41192|41177|41157|41219.5|41199.5|41174.5|41154.5|88
1733192400000|2024-12-03 02:20:00|41179.3|41159.3|41182|41162|41209.5|41189.5|41152|41132|117
1733192700000|2024-12-03 02:25:00|41187|41167|41172|41152|41194.5|41174.5|41162|41142|82
1733193000000|2024-12-03 02:30:00|41169.7|41149.7|41174.3|41154.3|41189.5|41169.5|41162.2|41142.2|82
1733193300000|2024-12-03 02:35:00|41174.2|41154.2|41214.4|41194.4|41224.2|41204.2|41171.8|41151.8|81
1733193600000|2024-12-03 02:40:00|41212|41192|41192|41172|41214.4|41194.4|41179.4|41159.4|46
1733193900000|2024-12-03 02:45:00|41191.9|41171.9|41224.4|41204.4|41229.4|41209.4|41189.4|41169.4|44
1733194200000|2024-12-03 02:50:00|41227|41207|41229.4|41209.4|41244.2|41224.2|41226.9|41206.9|45
1733194500000|2024-12-03 02:55:00|41229.2|41209.2|41206.9|41186.9|41239.4|41219.4|41204.4|41184.4|26
1733194800000|2024-12-03 03:00:00|41204.4|41184.4|41206.9|41186.9|41212.1|41192.1|41182.1|41162.1|66
1733195100000|2024-12-03 03:05:00|41204.4|41184.4|41209.6|41189.6|41222.1|41202.1|41189.6|41169.6|26
1733195400000|2024-12-03 03:10:00|41207.1|41187.1|41217.1|41197.1|41222.1|41202.1|41189.6|41169.6|60
1733195700000|2024-12-03 03:15:00|41214.6|41194.6|41234.6|41214.6|41252.1|41232.1|41214.6|41194.6|38
1733196000000|2024-12-03 03:20:00|41232.1|41212.1|41222.1|41202.1|41236.9|41216.9|41214.5|41194.5|28
1733196300000|2024-12-03 03:25:00|41224.6|41204.6|41259.6|41239.6|41264.6|41244.6|41224.6|41204.6|56
1733196600000|2024-12-03 03:30:00|41257.3|41237.3|41327.1|41307.1|41339.6|41319.6|41252.1|41232.1|114
1733196900000|2024-12-03 03:35:00|41324.6|41304.6|41332.2|41312.2|41334.7|41314.7|41309.8|41289.8|65
1733197200000|2024-12-03 03:40:00|41334.5|41314.5|41302.2|41282.2|41334.7|41314.7|41297.2|41277.2|41
1733197500000|2024-12-03 03:45:00|41304.5|41284.5|41322.2|41302.2|41324.7|41304.7|41304.5|41284.5|40
1733197800000|2024-12-03 03:50:00|41322|41302|41292.4|41272.4|41322|41302|41292.4|41272.4|41
1733198100000|2024-12-03 03:55:00|41292.5|41272.5|41307.2|41287.2|41307.2|41287.2|41292.2|41272.2|13
1733198400000|2024-12-03 04:00:00|41304.7|41284.7|41324.7|41304.7|41324.7|41304.7|41294.7|41274.7|32
1733198700000|2024-12-03 04:05:00|41327|41307|41337.2|41317.2|41339.7|41319.7|41309.7|41289.7|22
1733199000000|2024-12-03 04:10:00|41337.1|41317.1|41324.7|41304.7|41344.7|41324.7|41319.7|41299.7|17
1733199300000|2024-12-03 04:15:00|41322.2|41302.2|41309.7|41289.7|41324.7|41304.7|41309.7|41289.7|22
1733199600000|2024-12-03 04:20:00|41307.2|41287.2|41309.8|41289.8|41312.2|41292.2|41292.3|41272.3|17
1733199900000|2024-12-03 04:25:00|41307.3|41287.3|41324.8|41304.8|41327.3|41307.3|41297.3|41277.3|19
1733200200000|2024-12-03 04:30:00|41324.9|41304.9|41337.3|41317.3|41344.8|41324.8|41324.9|41304.9|37
1733200500000|2024-12-03 04:35:00|41335|41315|41314.8|41294.8|41337.3|41317.3|41302.3|41282.3|17
1733200800000|2024-12-03 04:40:00|41312.3|41292.3|41314.8|41294.8|41319.8|41299.8|41312.3|41292.3|13
1733201100000|2024-12-03 04:45:00|41317.3|41297.3|41319.8|41299.8|41324.8|41304.8|41314.8|41294.8|12
1733201400000|2024-12-03 04:50:00|41322.3|41302.3|41329.8|41309.8|41354.8|41334.8|41317.3|41297.3|94
1733201700000|2024-12-03 04:55:00|41327.3|41307.3|41314.8|41294.8|41327.3|41307.3|41307.3|41287.3|14
1733202000000|2024-12-03 05:00:00|41312.5|41292.5|41259.8|41239.8|41314.7|41294.7|41254.8|41234.8|51
1733202300000|2024-12-03 05:05:00|41262.3|41242.3|41259.9|41239.9|41277.4|41257.4|41257.3|41237.3|34
1733202600000|2024-12-03 05:10:00|41257.4|41237.4|41247.4|41227.4|41264.9|41244.9|41242.4|41222.4|16
1733202900000|2024-12-03 05:15:00|41249.7|41229.7|41274.9|41254.9|41282.2|41262.2|41249.7|41229.7|35
1733203200000|2024-12-03 05:20:00|41272.4|41252.4|41289.7|41269.7|41292|41272|41269.9|41249.9|14
1733203500000|2024-12-03 05:25:00|41292|41272|41314.9|41294.9|41327.4|41307.4|41289.7|41269.7|34
1733203800000|2024-12-03 05:30:00|41317.4|41297.4|41297.6|41277.6|41327.4|41307.4|41297.4|41277.4|74
1733204100000|2024-12-03 05:35:00|41299.9|41279.9|41319.9|41299.9|41337.3|41317.3|41284.9|41264.9|36
1733204400000|2024-12-03 05:40:00|41317.4|41297.4|41294.9|41274.9|41332.4|41312.4|41292.4|41272.4|48
1733204700000|2024-12-03 05:45:00|41292.4|41272.4|41315.1|41295.1|41319.9|41299.9|41287.4|41267.4|34
1733205000000|2024-12-03 05:50:00|41314.9|41294.9|41325.1|41305.1|41357.5|41337.5|41307.6|41287.6|35
1733205300000|2024-12-03 05:55:00|41325|41305|41350|41330|41350|41330|41325|41305|29
1733205600000|2024-12-03 06:00:00|41350.1|41330.1|41390|41370|41414.8|41394.8|41340|41320|160
1733205900000|2024-12-03 06:05:00|41392.5|41372.5|41460|41440|41460|41440|41392.5|41372.5|132
1733206200000|2024-12-03 06:10:00|41462.3|41442.3|41494.8|41474.8|41512.2|41492.2|41462.3|41442.3|250
1733206500000|2024-12-03 06:15:00|41494.7|41474.7|41494.7|41474.7|41522.2|41502.2|41487.2|41467.2|154
1733206800000|2024-12-03 06:20:00|41492.3|41472.3|41482.2|41462.2|41497.2|41477.2|41457.3|41437.3|98
1733207100000|2024-12-03 06:25:00|41479.7|41459.7|41482.2|41462.2|41492|41472|41462.2|41442.2|85
1733207400000|2024-12-03 06:30:00|41484.5|41464.5|41507.2|41487.2|41507.2|41487.2|41474.7|41454.7|71
1733207700000|2024-12-03 06:35:00|41504.7|41484.7|41537.2|41517.2|41542|41522|41492.2|41472.2|156
1733208000000|2024-12-03 06:40:00|41534.9|41514.9|41532.2|41512.2|41539.7|41519.7|41512.2|41492.2|84
1733208300000|2024-12-03 06:45:00|41534.7|41514.7|41534.7|41514.7|41537.2|41517.2|41492.2|41472.2|66
1733208600000|2024-12-03 06:50:00|41532.4|41512.4|41527.2|41507.2|41544.7|41524.7|41504.7|41484.7|124
1733208900000|2024-12-03 06:55:00|41524.9|41504.9|41547.3|41527.3|41552.2|41532.2|41524.7|41504.7|70
1733209200000|2024-12-03 07:00:00|41542.3|41522.3|41589.8|41569.8|41607.1|41587.1|41532.3|41512.3|152
1733209500000|2024-12-03 07:05:00|41592.3|41572.3|41637.5|41617.5|41639.8|41619.8|41592.3|41572.3|143
1733209800000|2024-12-03 07:10:00|41637.3|41617.3|41654.6|41634.6|41657.3|41637.3|41634.8|41614.8|159
1733210100000|2024-12-03 07:15:00|41657.1|41637.1|41672.3|41652.3|41672.3|41652.3|41639.8|41619.8|119
1733210400000|2024-12-03 07:20:00|41674.8|41654.8|41742.3|41722.3|41742.3|41722.3|41669.6|41649.6|261
1733210700000|2024-12-03 07:25:00|41747|41727|41734.8|41714.8|41767|41747|41732.1|41712.1|538
1733211000000|2024-12-03 07:30:00|41737.3|41717.3|41824.8|41804.8|41837.3|41817.3|41732.3|41712.3|578
1733211300000|2024-12-03 07:35:00|41822.3|41802.3|41767.5|41747.5|41847.2|41827.2|41767.5|41747.5|384
1733211600000|2024-12-03 07:40:00|41767.3|41747.3|41807.4|41787.4|41807.4|41787.4|41767.3|41747.3|227
1733211900000|2024-12-03 07:45:00|41812|41792|41807.4|41787.4|41822.4|41802.4|41787.5|41767.5|277
1733212200000|2024-12-03 07:50:00|41802.7|41782.7|41769.9|41749.9|41807.2|41787.2|41742.4|41722.4|218
1733212500000|2024-12-03 07:55:00|41772.4|41752.4|41784.9|41764.9|41789.9|41769.9|41757.4|41737.4|141
1733212800000|2024-12-03 08:00:00|41784.7|41764.7|41804.9|41784.9|41832.4|41812.4|41739.9|41719.9|396
1733213100000|2024-12-03 08:05:00|41807.4|41787.4|41762.4|41742.4|41812.4|41792.4|41752.6|41732.6|176
1733213400000|2024-12-03 08:10:00|41764.9|41744.9|41757.4|41737.4|41782.2|41762.2|41719.9|41699.9|192
1733213700000|2024-12-03 08:15:00|41755.1|41735.1|41799.9|41779.9|41827.2|41807.2|41755.1|41735.1|221
1733214000000|2024-12-03 08:20:00|41797.4|41777.4|41822.4|41802.4|41837.4|41817.4|41795.3|41775.3|138
1733214300000|2024-12-03 08:25:00|41819.9|41799.9|41832.4|41812.4|41844.9|41824.9|41812.3|41792.3|131
1733214600000|2024-12-03 08:30:00|41834.8|41814.8|41847.5|41827.5|41857.5|41837.5|41827.5|41807.5|185
1733214900000|2024-12-03 08:35:00|41845|41825|41832.1|41812.1|41855|41835|41819.6|41799.6|298
1733215200000|2024-12-03 08:40:00|41836.9|41816.9|41837.1|41817.1|41852.1|41832.1|41832.1|41812.1|87
1733215500000|2024-12-03 08:45:00|41839.5|41819.5|41854.6|41834.6|41854.6|41834.6|41822.1|41802.1|99
1733215800000|2024-12-03 08:50:00|41857.3|41837.3|41839.7|41819.7|41869.5|41849.5|41827.1|41807.1|149
1733216100000|2024-12-03 08:55:00|41837.3|41817.3|41839.7|41819.7|41854.7|41834.7|41827.2|41807.2|56
1733216400000|2024-12-03 09:00:00|41834.8|41814.8|41889.5|41869.5|41916.8|41896.8|41812.2|41792.2|447
1733216700000|2024-12-03 09:05:00|41892|41872|41949.5|41929.5|41959.7|41939.7|41874.5|41854.5|530
1733217000000|2024-12-03 09:10:00|41947|41927|41904.5|41884.5|41972|41952|41904.5|41884.5|248
1733217300000|2024-12-03 09:15:00|41906.8|41886.8|41924.3|41904.3|41927|41907|41879.5|41859.5|147
1733217600000|2024-12-03 09:20:00|41926.8|41906.8|41889.4|41869.4|41926.8|41906.8|41874.4|41854.4|102
1733217900000|2024-12-03 09:25:00|41889.5|41869.5|41934.4|41914.4|41946.9|41926.9|41889.4|41869.4|161
1733218200000|2024-12-03 09:30:00|41931.9|41911.9|41931.9|41911.9|41944.4|41924.4|41924.4|41904.4|168
1733218500000|2024-12-03 09:35:00|41932.2|41912.2|41906.9|41886.9|41941.9|41921.9|41901.9|41881.9|139
1733218800000|2024-12-03 09:40:00|41904.6|41884.6|41889.6|41869.6|41906.9|41886.9|41886.9|41866.9|79
1733219100000|2024-12-03 09:45:00|41887.1|41867.1|41891.9|41871.9|41909.4|41889.4|41872.3|41852.3|64
1733219400000|2024-12-03 09:50:00|41894.4|41874.4|41889.4|41869.4|41904.4|41884.4|41884.6|41864.6|77
1733219700000|2024-12-03 09:55:00|41889.2|41869.2|41881.9|41861.9|41899.4|41879.4|41879.4|41859.4|32
1733220000000|2024-12-03 10:00:00|41884.4|41864.4|41871.9|41851.9|41886.9|41866.9|41854.4|41834.4|143
1733220300000|2024-12-03 10:05:00|41874.4|41854.4|41914.1|41894.1|41914.1|41894.1|41864.4|41844.4|61
1733220600000|2024-12-03 10:10:00|41911.8|41891.8|41947|41927|41949.5|41929.5|41902|41882|107
1733220900000|2024-12-03 10:15:00|41944.6|41924.6|41924.5|41904.5|41944.6|41924.6|41912.1|41892.1|101
1733221200000|2024-12-03 10:20:00|41919.5|41899.5|41892|41872|41924.5|41904.5|41892|41872|50
1733221500000|2024-12-03 10:25:00|41894.3|41874.3|41882|41862|41912|41892|41882|41862|56
1733221800000|2024-12-03 10:30:00|41884.5|41864.5|41844.5|41824.5|41897|41877|41844.5|41824.5|129
1733222100000|2024-12-03 10:35:00|41847|41827|41827|41807|41849.5|41829.5|41817|41797|142
1733222400000|2024-12-03 10:40:00|41829.5|41809.5|41839.9|41819.9|41847.4|41827.4|41824.9|41804.9|239
1733222700000|2024-12-03 10:45:00|41837.6|41817.6|41837.4|41817.4|41846.9|41826.9|41824.7|41804.7|43
1733223000000|2024-12-03 10:50:00|41839.9|41819.9|41824.9|41804.9|41859.9|41839.9|41822.4|41802.4|38
1733223300000|2024-12-03 10:55:00|41829.7|41809.7|41814.9|41794.9|41837.4|41817.4|41809.7|41789.7|83
1733223600000|2024-12-03 11:00:00|41812.6|41792.6|41772.4|41752.4|41814.9|41794.9|41767.4|41747.4|137
1733223900000|2024-12-03 11:05:00|41774.9|41754.9|41832.4|41812.4|41832.4|41812.4|41772.4|41752.4|40
1733224200000|2024-12-03 11:10:00|41834.9|41814.9|41789.8|41769.8|41834.9|41814.9|41789.8|41769.8|94
1733224500000|2024-12-03 11:15:00|41787.5|41767.5|41820|41800|41820|41800|41777.5|41757.5|91
1733224800000|2024-12-03 11:20:00|41822.3|41802.3|41827.5|41807.5|41837.5|41817.5|41800|41780|74
1733225100000|2024-12-03 11:25:00|41825.2|41805.2|41860|41840|41860|41840|41825|41805|107
1733225400000|2024-12-03 11:30:00|41859.8|41839.8|41827.1|41807.1|41889.6|41869.6|41827.1|41807.1|281
1733225700000|2024-12-03 11:35:00|41824.6|41804.6|41822.1|41802.1|41839.6|41819.6|41814.6|41794.6|79
1733226000000|2024-12-03 11:40:00|41819.8|41799.8|41849.7|41829.7|41852.2|41832.2|41817.1|41797.1|102
1733226300000|2024-12-03 11:45:00|41852.2|41832.2|41847.2|41827.2|41867.2|41847.2|41844.7|41824.7|71
1733226600000|2024-12-03 11:50:00|41849.5|41829.5|41849.5|41829.5|41849.7|41829.7|41832.2|41812.2|79
1733226900000|2024-12-03 11:55:00|41847.2|41827.2|41839.7|41819.7|41862.2|41842.2|41829.7|41809.7|84
1733227200000|2024-12-03 12:00:00|41842|41822|41852.2|41832.2|41869.7|41849.7|41832.4|41812.4|101
1733227500000|2024-12-03 12:05:00|41854.7|41834.7|41832|41812|41859.5|41839.5|41832|41812|100
1733227800000|2024-12-03 12:10:00|41829.7|41809.7|41832.2|41812.2|41842.4|41822.4|41822.2|41802.2|121
1733228100000|2024-12-03 12:15:00|41834.5|41814.5|41799.7|41779.7|41834.7|41814.7|41799.7|41779.7|110
1733228400000|2024-12-03 12:20:00|41802|41782|41770.1|41750.1|41817.2|41797.2|41767.6|41747.6|207
1733228700000|2024-12-03 12:25:00|41767.8|41747.8|41740.1|41720.1|41787.6|41767.6|41732.4|41712.4|281
1733229000000|2024-12-03 12:30:00|41739.9|41719.9|41759.9|41739.9|41770.1|41750.1|41737.4|41717.4|264
1733229300000|2024-12-03 12:35:00|41762.3|41742.3|41762.6|41742.6|41790.1|41770.1|41760.1|41740.1|231
1733229600000|2024-12-03 12:40:00|41762.8|41742.8|41770.1|41750.1|41789.6|41769.6|41752.6|41732.6|119
1733229900000|2024-12-03 12:45:00|41767.6|41747.6|41785.2|41765.2|41790.2|41770.2|41760.3|41740.3|79
1733230200000|2024-12-03 12:50:00|41787.7|41767.7|41767.7|41747.7|41792.7|41772.7|41762.7|41742.7|111
1733230500000|2024-12-03 12:55:00|41765.3|41745.3|41732.7|41712.7|41765.3|41745.3|41712.7|41692.7|307
1733230800000|2024-12-03 13:00:00|41737.7|41717.7|41690.2|41670.2|41737.7|41717.7|41642.9|41622.9|872
1733231100000|2024-12-03 13:05:00|41687.7|41667.7|41727.5|41707.5|41757.7|41737.7|41682.7|41662.7|318
1733231400000|2024-12-03 13:10:00|41725|41705|41770.2|41750.2|41772.7|41752.7|41705.4|41685.4|477
1733231700000|2024-12-03 13:15:00|41772.5|41752.5|41727.7|41707.7|41785.2|41765.2|41725.2|41705.2|425
1733232000000|2024-12-03 13:20:00|41725.4|41705.4|41742.7|41722.7|41750.2|41730.2|41705.2|41685.2|391
1733232300000|2024-12-03 13:25:00|41747.5|41727.5|41872.4|41852.4|41882.4|41862.4|41735.2|41715.2|743
1733232600000|2024-12-03 13:30:00|41874.7|41854.7|41997.4|41977.4|41997.4|41977.4|41857|41837|1598
1733232900000|2024-12-03 13:35:00|41995.1|41975.1|42009.9|41989.9|42062|42042|41947.6|41927.6|1485
1733233200000|2024-12-03 13:40:00|42007.4|41987.4|42109.9|42089.9|42124.4|42104.4|41992.4|41972.4|1184
1733233500000|2024-12-03 13:45:00|42112.4|42092.4|42386.7|42366.7|42386.7|42366.7|42069.9|42049.9|2273
1733233800000|2024-12-03 13:50:00|42401.1|42381.1|42457.1|42437.1|42558.8|42538.8|42357.2|42337.2|3034
1733234100000|2024-12-03 13:55:00|42462.1|42442.1|42444.6|42424.6|42636.3|42616.3|42432.1|42412.1|2435
1733234400000|2024-12-03 14:00:00|42442.3|42422.3|42439.6|42419.6|42556.7|42536.7|42417.1|42397.1|2047
1733234700000|2024-12-03 14:05:00|42439.4|42419.4|42357.1|42337.1|42456.7|42436.7|42344.6|42324.6|1348
1733235000000|2024-12-03 14:10:00|42359.6|42339.6|42299.4|42279.4|42359.6|42339.6|42277.1|42257.1|1153
1733235300000|2024-12-03 14:15:00|42301.7|42281.7|42321.4|42301.4|42364.2|42344.2|42269.6|42249.6|830
1733235600000|2024-12-03 14:20:00|42321.6|42301.6|42205|42185|42349.2|42329.2|42197.5|42177.5|660
1733235900000|2024-12-03 14:25:00|42207.5|42187.5|42200|42180|42225|42205|42162.5|42142.5|626
1733236200000|2024-12-03 14:30:00|42202.5|42182.5|42232.5|42212.5|42267.5|42247.5|42172.5|42152.5|505
1733236500000|2024-12-03 14:35:00|42230.2|42210.2|42125|42105|42230.2|42210.2|42107.5|42087.5|680
1733236800000|2024-12-03 14:40:00|42122.7|42102.7|42199.8|42179.8|42202.5|42182.5|42110|42090|569
1733237100000|2024-12-03 14:45:00|42197.5|42177.5|42182.9|42162.9|42220|42200|42162.5|42142.5|373
1733237400000|2024-12-03 14:50:00|42178.1|42158.1|42189.9|42169.9|42197.5|42177.5|42135|42115|460
1733237700000|2024-12-03 14:55:00|42187.6|42167.6|42185.1|42165.1|42214.7|42194.7|42167.6|42147.6|222
1733238000000|2024-12-03 15:00:00|42184.1|42164.1|42020.1|42000.1|42184.1|42164.1|41990.1|41970.1|952
1733238300000|2024-12-03 15:05:00|42017.6|41997.6|42017.6|41997.6|42072.6|42052.6|41997.4|41977.4|386
1733238600000|2024-12-03 15:10:00|42022.4|42002.4|41992.6|41972.6|42047.6|42027.6|41990.1|41970.1|346
1733238900000|2024-12-03 15:15:00|41992.4|41972.4|42047.6|42027.6|42087.6|42067.6|41987.6|41967.6|429
1733239200000|2024-12-03 15:20:00|42045.3|42025.3|42007.6|41987.6|42059.7|42039.7|41997.6|41977.6|388
1733239500000|2024-12-03 15:25:00|42010.1|41990.1|41975.1|41955.1|42030.1|42010.1|41972.6|41952.6|480
1733239800000|2024-12-03 15:30:00|41972.6|41952.6|42022.8|42002.8|42032.5|42012.5|41948|41928|408
1733240100000|2024-12-03 15:35:00|42025.1|42005.1|42025.5|42005.5|42097.6|42077.6|42017.8|41997.8|329
1733240400000|2024-12-03 15:40:00|42023|42003|42013|41993|42023|42003|41968|41948|287
1733240700000|2024-12-03 15:45:00|42008|41988|42020.5|42000.5|42035.5|42015.5|41988|41968|254
1733241000000|2024-12-03 15:50:00|42022.9|42002.9|42040.4|42020.4|42065.2|42045.2|42020.5|42000.5|310
1733241300000|2024-12-03 15:55:00|42042.7|42022.7|42030.2|42010.2|42045.4|42025.4|42007.7|41987.7|190
1733241600000|2024-12-03 16:00:00|42032.7|42012.7|42052.7|42032.7|42087.7|42067.7|41998.1|41978.1|388
1733241900000|2024-12-03 16:05:00|42047.7|42027.7|41985.6|41965.6|42047.7|42027.7|41985.6|41965.6|266
1733242200000|2024-12-03 16:10:00|41983.1|41963.1|42020.6|42000.6|42030.4|42010.4|41968.1|41948.1|196
1733242500000|2024-12-03 16:15:00|42018.3|41998.3|42086|42066|42091|42071|42013.1|41993.1|712
1733242800000|2024-12-03 16:20:00|42083.7|42063.7|42081|42061|42100.6|42080.6|42070.8|42050.8|368
1733243100000|2024-12-03 16:25:00|42078.7|42058.7|42098.1|42078.1|42125.8|42105.8|42078.5|42058.5|323
1733243400000|2024-12-03 16:30:00|42100.4|42080.4|42113.1|42093.1|42138.1|42118.1|42075.6|42055.6|340
1733243700000|2024-12-03 16:35:00|42108.5|42088.5|42087.8|42067.8|42115.6|42095.6|42061|42041|369
1733244000000|2024-12-03 16:40:00|42088|42068|42068|42048|42103.1|42083.1|42055.3|42035.3|212
1733244300000|2024-12-03 16:45:00|42067.8|42047.8|42088.2|42068.2|42090.5|42070.5|42030.8|42010.8|588
1733244600000|2024-12-03 16:50:00|42090.7|42070.7|42105.7|42085.7|42108.2|42088.2|42078|42058|290
1733244900000|2024-12-03 16:55:00|42108|42088|42095.9|42075.9|42117.8|42097.8|42090.9|42070.9|186
1733245200000|2024-12-03 17:00:00|42095.7|42075.7|42118.2|42098.2|42148.2|42128.2|42095.7|42075.7|200
1733245500000|2024-12-03 17:05:00|42120.7|42100.7|42120.7|42100.7|42123.2|42103.2|42103.2|42083.2|96
1733245800000|2024-12-03 17:10:00|42120.9|42100.9|42112.8|42092.8|42132.8|42112.8|42103.2|42083.2|212
1733246100000|2024-12-03 17:15:00|42117.8|42097.8|42093.2|42073.2|42120.4|42100.4|42088.2|42068.2|199
1733246400000|2024-12-03 17:20:00|42090.9|42070.9|42103.2|42083.2|42108.2|42088.2|42088.2|42068.2|108
1733246700000|2024-12-03 17:25:00|42100.9|42080.9|42123.3|42103.3|42133.2|42113.2|42078.4|42058.4|184
1733247000000|2024-12-03 17:30:00|42123.4|42103.4|42098.1|42078.1|42133.3|42113.3|42088.3|42068.3|247
1733247300000|2024-12-03 17:35:00|42093.3|42073.3|42048.6|42028.6|42093.3|42073.3|42038.6|42018.6|308
1733247600000|2024-12-03 17:40:00|42046.1|42026.1|42006.2|41986.2|42046.1|42026.1|41996|41976|301
1733247900000|2024-12-03 17:45:00|42006.3|41986.3|42020.8|42000.8|42020.8|42000.8|41961.2|41941.2|354
1733248200000|2024-12-03 17:50:00|42023.3|42003.3|42063.1|42043.1|42063.1|42043.1|42020.8|42000.8|272
1733248500000|2024-12-03 17:55:00|42060.8|42040.8|42057.9|42037.9|42062.9|42042.9|42035.6|42015.6|936
1733248800000|2024-12-03 18:00:00|42058.1|42038.1|42088.3|42068.3|42113.3|42093.3|42058.1|42038.1|376
1733249100000|2024-12-03 18:05:00|42085.8|42065.8|42070.8|42050.8|42088.3|42068.3|42048.3|42028.3|290
1733249400000|2024-12-03 18:10:00|42068.3|42048.3|42026.2|42006.2|42068.3|42048.3|42008.7|41988.7|330
1733249700000|2024-12-03 18:15:00|42028.7|42008.7|42058.7|42038.7|42058.7|42038.7|42021.4|42001.4|114
1733250000000|2024-12-03 18:20:00|42061.2|42041.2|42053.9|42033.9|42068.7|42048.7|42038.7|42018.7|92
1733250300000|2024-12-03 18:25:00|42053.7|42033.7|42036.3|42016.3|42053.7|42033.7|42028.8|42008.8|102
1733250600000|2024-12-03 18:30:00|42033.9|42013.9|42038.8|42018.8|42043.8|42023.8|42026.5|42006.5|76
1733250900000|2024-12-03 18:35:00|42043.8|42023.8|42031.1|42011.1|42043.8|42023.8|42014|41994|131
1733251200000|2024-12-03 18:40:00|42033.4|42013.4|42006.3|41986.3|42033.8|42013.8|42003.8|41983.8|43
1733251500000|2024-12-03 18:45:00|42004|41984|42023.8|42003.8|42023.8|42003.8|42001.3|41981.3|58
1733251800000|2024-12-03 18:50:00|42024|42004|42026.3|42006.3|42043.6|42023.6|42018.8|41998.8|69
1733252100000|2024-12-03 18:55:00|42028.6|42008.6|42036.3|42016.3|42036.3|42016.3|42021.3|42001.3|91
1733252400000|2024-12-03 19:00:00|42038.8|42018.8|42033.8|42013.8|42043.8|42023.8|42023.8|42003.8|92
1733252700000|2024-12-03 19:05:00|42029.2|42009.2|42011.3|41991.3|42029.2|42009.2|42008.8|41988.8|63
1733253000000|2024-12-03 19:10:00|42008.8|41988.8|42006.4|41986.4|42011.4|41991.4|41994|41974|47
1733253300000|2024-12-03 19:15:00|42006.2|41986.2|41998.9|41978.9|42006.4|41986.4|41978.9|41958.9|51
1733253600000|2024-12-03 19:20:00|42001.2|41981.2|41991.4|41971.4|42003.9|41983.9|41988.9|41968.9|40
1733253900000|2024-12-03 19:25:00|41991.6|41971.6|41993.9|41973.9|41996.6|41976.6|41988.9|41968.9|26
1733254200000|2024-12-03 19:30:00|41991.6|41971.6|42021.2|42001.2|42021.6|42001.6|41981.4|41961.4|200
1733254500000|2024-12-03 19:35:00|42018.7|41998.7|41998.9|41978.9|42018.7|41998.7|41998.9|41978.9|32
1733254800000|2024-12-03 19:40:00|42003.9|41983.9|42021.4|42001.4|42023.9|42003.9|42003.9|41983.9|54
1733255100000|2024-12-03 19:45:00|42018.9|41998.9|42011.4|41991.4|42021.4|42001.4|42006.4|41986.4|26
1733255400000|2024-12-03 19:50:00|42009.1|41989.1|42011.4|41991.4|42013.9|41993.9|41996.6|41976.6|52
1733255700000|2024-12-03 19:55:00|42008.8|41988.8|41989|41969|42008.8|41988.8|41974|41954|64
1733256000000|2024-12-03 20:00:00|41986.6|41966.6|41994|41974|41994|41974|41971.3|41951.3|54
1733256300000|2024-12-03 20:05:00|41996.3|41976.3|42036.5|42016.5|42039|42019|41996.3|41976.3|44
1733256600000|2024-12-03 20:10:00|42038.8|42018.8|42031.5|42011.5|42039|42019|42014|41994|112
1733256900000|2024-12-03 20:15:00|42031.3|42011.3|42023.8|42003.8|42031.5|42011.5|42021.1|42001.1|29
1733257200000|2024-12-03 20:20:00|42029.4|42009.4|42044.2|42024.2|42054|42034|42029.2|42009.2|46
1733257500000|2024-12-03 20:25:00|42041.9|42021.9|42056.5|42036.5|42056.5|42036.5|42036.5|42016.5|60
1733257800000|2024-12-03 20:30:00|42056.3|42036.3|42031.5|42011.5|42058.8|42038.8|42031.5|42011.5|152
1733258100000|2024-12-03 20:35:00|42029.2|42009.2|42036.5|42016.5|42041.5|42021.5|42029|42009|75
1733258400000|2024-12-03 20:40:00|42039|42019|42029.1|42009.1|42039.1|42019.1|42029|42009|43
1733258700000|2024-12-03 20:45:00|42026.7|42006.7|41979.1|41959.1|42026.7|42006.7|41979.1|41959.1|59
1733259000000|2024-12-03 20:50:00|41974.4|41954.4|41979.1|41959.1|41979.1|41959.1|41959.1|41939.1|108
1733259300000|2024-12-03 20:55:00|41984.1|41964.1|41986.8|41966.8|41999.1|41979.1|41974.1|41954.1|148
1733259600000|2024-12-03 21:00:00|41989.1|41969.1|41989.1|41969.1|42001.6|41981.6|41984.1|41964.1|38
1733259900000|2024-12-03 21:05:00|41986.8|41966.8|41986.6|41966.6|41994.1|41974.1|41986.6|41966.6|25
1733260200000|2024-12-03 21:10:00|41988.9|41968.9|41994.1|41974.1|41999.1|41979.1|41988.9|41968.9|15
1733260500000|2024-12-03 21:15:00|41991.6|41971.6|41981.6|41961.6|41994.1|41974.1|41981.6|41961.6|18
1733260800000|2024-12-03 21:20:00|41983.9|41963.9|41976.6|41956.6|41984.1|41964.1|41976.6|41956.6|8
1733261100000|2024-12-03 21:25:00|41979.1|41959.1|41986.7|41966.7|41991.6|41971.6|41974.3|41954.3|17
1733261400000|2024-12-03 21:30:00|41989|41969|41994.2|41974.2|41994.2|41974.2|41986.7|41966.7|7
1733261700000|2024-12-03 21:35:00|41991.7|41971.7|41996.7|41976.7|41996.7|41976.7|41991.7|41971.7|30
1733262000000|2024-12-03 21:40:00|41999.2|41979.2|42011.7|41991.7|42014.2|41994.2|41999.2|41979.2|27
1733262300000|2024-12-03 21:45:00|42009.2|41989.2|42011.7|41991.7|42014.2|41994.2|42009.2|41989.2|8
1733262600000|2024-12-03 21:50:00|42014|41994|42004.2|41984.2|42014.2|41994.2|42001.7|41981.7|21
1733262900000|2024-12-03 21:55:00|42006.7|41986.7|41996.7|41976.7|42006.7|41986.7|41996.7|41976.7|30
1733266800000|2024-12-03 23:00:00|41989.2|41969.2|41969|41949|41991.5|41971.5|41966.5|41946.5|52
1733267100000|2024-12-03 23:05:00|41971.5|41951.5|41981.5|41961.5|41981.5|41961.5|41971.5|41951.5|19
1733267400000|2024-12-03 23:10:00|41979.2|41959.2|41976.5|41956.5|41981.5|41961.5|41974|41954|12
1733267700000|2024-12-03 23:15:00|41979|41959|41979|41959|41981.5|41961.5|41974|41954|15
1733268000000|2024-12-03 23:20:00|41981.5|41961.5|41986.5|41966.5|41988.8|41968.8|41979|41959|13
1733268300000|2024-12-03 23:25:00|41984|41964|41981.5|41961.5|41984|41964|41981.5|41961.5|5
1733268600000|2024-12-03 23:30:00|41984|41964|41986.5|41966.5|41989|41969|41981.5|41961.5|18
1733268900000|2024-12-03 23:35:00|41988.8|41968.8|41991.5|41971.5|41994|41974|41988.8|41968.8|14
1733269200000|2024-12-03 23:40:00|41994|41974|41991.6|41971.6|41994.1|41974.1|41989.2|41969.2|9
1733269500000|2024-12-03 23:45:00|41994.1|41974.1|41989.3|41969.3|41994.1|41974.1|41989.3|41969.3|16
1733269800000|2024-12-03 23:50:00|41991.6|41971.6|41996.6|41976.6|41996.6|41976.6|41989.1|41969.1|23
1733270100000|2024-12-03 23:55:00|41999.1|41979.1|42006.8|41986.8|42009.3|41989.3|41994.1|41974.1|51
1733270400000|2024-12-04 00:00:00|42004.3|41984.3|42014.3|41994.3|42014.3|41994.3|42001.8|41981.8|24
1733270700000|2024-12-04 00:05:00|42016.8|41996.8|42034.3|42014.3|42036.8|42016.8|42016.8|41996.8|35
1733271000000|2024-12-04 00:10:00|42031.8|42011.8|42012|41992|42034.3|42014.3|42012|41992|30
1733271300000|2024-12-04 00:15:00|42009.7|41989.7|42011.8|41991.8|42014.3|41994.3|42006.8|41986.8|22
1733271600000|2024-12-04 00:20:00|42009.5|41989.5|42014.3|41994.3|42016.8|41996.8|42009.3|41989.3|14
1733271900000|2024-12-04 00:25:00|42014.5|41994.5|42014.5|41994.5|42019.3|41999.3|42014.3|41994.3|24
1733272200000|2024-12-04 00:30:00|42014.3|41994.3|41979.6|41959.6|42016.8|41996.8|41977|41957|73
1733272500000|2024-12-04 00:35:00|41981.9|41961.9|41957.1|41937.1|41981.9|41961.9|41954.6|41934.6|26
1733272800000|2024-12-04 00:40:00|41959.4|41939.4|41949.4|41929.4|41959.4|41939.4|41949.4|41929.4|34
1733273100000|2024-12-04 00:45:00|41951.7|41931.7|41927.1|41907.1|41961.9|41941.9|41922.1|41902.1|57
1733273400000|2024-12-04 00:50:00|41926.9|41906.9|41931.9|41911.9|41946.9|41926.9|41924.6|41904.6|48
1733273700000|2024-12-04 00:55:00|41934.4|41914.4|41941.9|41921.9|41941.9|41921.9|41926.9|41906.9|67
1733274000000|2024-12-04 01:00:00|41944.4|41924.4|41944.4|41924.4|41986.5|41966.5|41939.4|41919.4|261
1733274300000|2024-12-04 01:05:00|41946.9|41926.9|41921.9|41901.9|41956.9|41936.9|41916.7|41896.7|126
1733274600000|2024-12-04 01:10:00|41919.6|41899.6|41934.2|41914.2|41941.7|41921.7|41916.9|41896.9|129
1733274900000|2024-12-04 01:15:00|41931.7|41911.7|41994.3|41974.3|41994.3|41974.3|41924.2|41904.2|171
1733275200000|2024-12-04 01:20:00|41994.1|41974.1|41944.5|41924.5|41996.8|41976.8|41944.5|41924.5|123
1733275500000|2024-12-04 01:25:00|41942|41922|41929.5|41909.5|41959.5|41939.5|41922|41902|109
1733275800000|2024-12-04 01:30:00|41932|41912|41924.5|41904.5|41957|41937|41917|41897|60
1733276100000|2024-12-04 01:35:00|41922.2|41902.2|41947|41927|41964.5|41944.5|41907.2|41887.2|93
1733276400000|2024-12-04 01:40:00|41949.5|41929.5|41941.8|41921.8|41959.5|41939.5|41922|41902|65
1733276700000|2024-12-04 01:45:00|41929.5|41909.5|41904.5|41884.5|41932|41912|41902|41882|95
1733277000000|2024-12-04 01:50:00|41902|41882|41912|41892|41954.3|41934.3|41899.5|41879.5|52
1733277300000|2024-12-04 01:55:00|41912.2|41892.2|41929.5|41909.5|41932|41912|41907|41887|64
1733277600000|2024-12-04 02:00:00|41927|41907|41944.6|41924.6|41977|41957|41919.5|41899.5|96
1733277900000|2024-12-04 02:05:00|41942.1|41922.1|41929.6|41909.6|41989.6|41969.6|41927.1|41907.1|109
1733278200000|2024-12-04 02:10:00|41927.3|41907.3|41887.1|41867.1|41929.6|41909.6|41859.6|41839.6|171
1733278500000|2024-12-04 02:15:00|41889.4|41869.4|41874.6|41854.6|41892.1|41872.1|41852.1|41832.1|68
1733278800000|2024-12-04 02:20:00|41876.9|41856.9|41854.6|41834.6|41879.6|41859.6|41852.1|41832.1|54
1733279100000|2024-12-04 02:25:00|41852.3|41832.3|41857.1|41837.1|41864.6|41844.6|41844.6|41824.6|54
1733279400000|2024-12-04 02:30:00|41859.6|41839.6|41899.6|41879.6|41917.1|41897.1|41852.3|41832.3|126
1733279700000|2024-12-04 02:35:00|41902.1|41882.1|41909.6|41889.6|41927.1|41907.1|41889.6|41869.6|92
1733280000000|2024-12-04 02:40:00|41912.1|41892.1|41867.1|41847.1|41912.1|41892.1|41842.1|41822.1|61
1733280300000|2024-12-04 02:45:00|41869.6|41849.6|41862.1|41842.1|41874.6|41854.6|41842.1|41822.1|54
1733280600000|2024-12-04 02:50:00|41862.2|41842.2|41834.9|41814.9|41864.5|41844.5|41834.9|41814.9|112
1733280900000|2024-12-04 02:55:00|41830.1|41810.1|41854.9|41834.9|41864.9|41844.9|41822.4|41802.4|120
1733281200000|2024-12-04 03:00:00|41852.6|41832.6|41834.9|41814.9|41859.9|41839.9|41827.6|41807.6|81
1733281500000|2024-12-04 03:05:00|41837.4|41817.4|41839.9|41819.9|41849.9|41829.9|41824.9|41804.9|49
1733281800000|2024-12-04 03:10:00|41842.2|41822.2|41852.4|41832.4|41859.9|41839.9|41834.9|41814.9|59
1733282100000|2024-12-04 03:15:00|41854.7|41834.7|41847.6|41827.6|41879.7|41859.7|41822.4|41802.4|68
1733282400000|2024-12-04 03:20:00|41845.1|41825.1|41832.4|41812.4|41847.6|41827.6|41819.9|41799.9|48
1733282700000|2024-12-04 03:25:00|41829.9|41809.9|41777.4|41757.4|41829.9|41809.9|41777.4|41757.4|89
1733283000000|2024-12-04 03:30:00|41774.9|41754.9|41784.9|41764.9|41792.4|41772.4|41772.4|41752.4|95
1733283300000|2024-12-04 03:35:00|41787.4|41767.4|41800|41780|41802.5|41782.5|41777.4|41757.4|66
1733283600000|2024-12-04 03:40:00|41802.5|41782.5|41802.5|41782.5|41820|41800|41800|41780|45
1733283900000|2024-12-04 03:45:00|41805|41785|41797.5|41777.5|41820|41800|41795|41775|30
1733284200000|2024-12-04 03:50:00|41797.7|41777.7|41802.5|41782.5|41807.5|41787.5|41787.5|41767.5|23
1733284500000|2024-12-04 03:55:00|41800|41780|41797.5|41777.5|41800|41780|41777.5|41757.5|22
1733284800000|2024-12-04 04:00:00|41795.2|41775.2|41787.5|41767.5|41797.7|41777.7|41782.5|41762.5|57
1733285100000|2024-12-04 04:05:00|41790|41770|41809.8|41789.8|41817.5|41797.5|41787.5|41767.5|42
1733285400000|2024-12-04 04:10:00|41810|41790|41805|41785|41812.5|41792.5|41792.5|41772.5|30
1733285700000|2024-12-04 04:15:00|41807.5|41787.5|41820|41800|41822.5|41802.5|41807.5|41787.5|17
1733286000000|2024-12-04 04:20:00|41822.5|41802.5|41832.6|41812.6|41835.1|41815.1|41820|41800|29
1733286300000|2024-12-04 04:25:00|41835.1|41815.1|41824.9|41804.9|41840.1|41820.1|41822.4|41802.4|43
1733286600000|2024-12-04 04:30:00|41822.4|41802.4|41844.9|41824.9|41844.9|41824.9|41822.4|41802.4|15
1733286900000|2024-12-04 04:35:00|41842.4|41822.4|41852.4|41832.4|41857.4|41837.4|41839.9|41819.9|22
1733287200000|2024-12-04 04:40:00|41857.2|41837.2|41869.9|41849.9|41869.9|41849.9|41852.4|41832.4|17
1733287500000|2024-12-04 04:45:00|41872.4|41852.4|41897.4|41877.4|41899.9|41879.9|41872.4|41852.4|68
1733287800000|2024-12-04 04:50:00|41894.9|41874.9|41914.9|41894.9|41922.4|41902.4|41892.4|41872.4|70
1733288100000|2024-12-04 04:55:00|41917.2|41897.2|41942.4|41922.4|41957.2|41937.2|41917.2|41897.2|55
1733288400000|2024-12-04 05:00:00|41939.9|41919.9|41939.9|41919.9|41942.4|41922.4|41920.1|41900.1|65
1733288700000|2024-12-04 05:05:00|41937.6|41917.6|41917.7|41897.7|41944.9|41924.9|41917.4|41897.4|22
1733289000000|2024-12-04 05:10:00|41917.5|41897.5|41932.7|41912.7|41942.5|41922.5|41907.5|41887.5|54
1733289300000|2024-12-04 05:15:00|41932.5|41912.5|41937.5|41917.5|41952.5|41932.5|41925.2|41905.2|52
1733289600000|2024-12-04 05:20:00|41935.2|41915.2|41927.5|41907.5|41942.5|41922.5|41927.5|41907.5|39
1733289900000|2024-12-04 05:25:00|41925.2|41905.2|41927.5|41907.5|41942.7|41922.7|41925|41905|37
1733290200000|2024-12-04 05:30:00|41932.1|41912.1|41952.1|41932.1|41957.5|41937.5|41907.5|41887.5|226
1733290500000|2024-12-04 05:35:00|41952.3|41932.3|41960|41940|41980|41960|41937.5|41917.5|63
1733290800000|2024-12-04 05:40:00|41957.7|41937.7|41965|41945|41967.5|41947.5|41940|41920|32
1733291100000|2024-12-04 05:45:00|41967.3|41947.3|41942.5|41922.5|41972.5|41952.5|41935|41915|44
1733291400000|2024-12-04 05:50:00|41940.2|41920.2|41960|41940|41962.5|41942.5|41937.7|41917.7|35
1733291700000|2024-12-04 05:55:00|41957.8|41937.8|42000.1|41980.1|42005.1|41985.1|41940.1|41920.1|99
1733292000000|2024-12-04 06:00:00|42002.6|41982.6|42030.1|42010.1|42030.1|42010.1|41990.1|41970.1|145
1733292300000|2024-12-04 06:05:00|42027.6|42007.6|42057.6|42037.6|42070.1|42050.1|42027.6|42007.6|152
1733292600000|2024-12-04 06:10:00|42059.9|42039.9|42070.1|42050.1|42080.1|42060.1|42052.6|42032.6|96
1733292900000|2024-12-04 06:15:00|42072.6|42052.6|42015.1|41995.1|42075.1|42055.1|42012.6|41992.6|72
1733293200000|2024-12-04 06:20:00|42012.8|41992.8|42050.1|42030.1|42067.6|42047.6|42010.3|41990.3|74
1733293500000|2024-12-04 06:25:00|42047.8|42027.8|42027.6|42007.6|42047.8|42027.8|42017.6|41997.6|53
1733293800000|2024-12-04 06:30:00|42027.4|42007.4|42050.1|42030.1|42075.1|42055.1|42005.1|41985.1|132
1733294100000|2024-12-04 06:35:00|42047.6|42027.6|42045.1|42025.1|42050.1|42030.1|42012.6|41992.6|99
1733294400000|2024-12-04 06:40:00|42040.6|42020.6|42015.2|41995.2|42040.6|42020.6|42012.7|41992.7|74
1733294700000|2024-12-04 06:45:00|42017.5|41997.5|42072.7|42052.7|42087.7|42067.7|42015.2|41995.2|99
1733295000000|2024-12-04 06:50:00|42075|42055|42095|42075|42105|42085|42075|42055|112
1733295300000|2024-12-04 06:55:00|42097.5|42077.5|42069.6|42049.6|42097.5|42077.5|42062.7|42042.7|122
1733295600000|2024-12-04 07:00:00|42072.1|42052.1|42067.3|42047.3|42077.1|42057.1|42027.1|42007.1|110
1733295900000|2024-12-04 07:05:00|42069.6|42049.6|42067.3|42047.3|42082.3|42062.3|42059.8|42039.8|57
1733296200000|2024-12-04 07:10:00|42065|42045|42049.8|42029.8|42082.3|42062.3|42047.5|42027.5|49
1733296500000|2024-12-04 07:15:00|42052.3|42032.3|42047.3|42027.3|42062.1|42042.1|42042.3|42022.3|76
1733296800000|2024-12-04 07:20:00|42044.8|42024.8|42002.3|41982.3|42044.8|42024.8|41994.8|41974.8|39
1733297100000|2024-12-04 07:25:00|42004.8|41984.8|42034.8|42014.8|42034.8|42014.8|42002.5|41982.5|32
1733297400000|2024-12-04 07:30:00|42032.6|42012.6|42062|42042|42062|42042|42004.9|41984.9|172
1733297700000|2024-12-04 07:35:00|42062.2|42042.2|42029.9|42009.9|42072.2|42052.2|42014.9|41994.9|70
1733298000000|2024-12-04 07:40:00|42027.4|42007.4|42019.9|41999.9|42037.4|42017.4|42007.4|41987.4|99
1733298300000|2024-12-04 07:45:00|42017.6|41997.6|42017.2|41997.2|42049.7|42029.7|41994.9|41974.9|68
1733298600000|2024-12-04 07:50:00|42014.7|41994.7|42017.4|41997.4|42044.9|42024.9|42007.4|41987.4|45
1733298900000|2024-12-04 07:55:00|42019.7|41999.7|42027.4|42007.4|42037.4|42017.4|41997.6|41977.6|24
1733299200000|2024-12-04 08:00:00|42034.9|42014.9|42082.4|42062.4|42082.4|42062.4|42017.6|41997.6|148
1733299500000|2024-12-04 08:05:00|42084.7|42064.7|42084.5|42064.5|42095.1|42075.1|42049.9|42029.9|96
1733299800000|2024-12-04 08:10:00|42084.9|42064.9|42047.4|42027.4|42089.9|42069.9|42037|42017|92
1733300100000|2024-12-04 08:15:00|42049.7|42029.7|42112.5|42092.5|42117.5|42097.5|42042.4|42022.4|96
1733300400000|2024-12-04 08:20:00|42114.8|42094.8|42085.2|42065.2|42122.5|42102.5|42057.7|42037.7|115
1733300700000|2024-12-04 08:25:00|42082.5|42062.5|42110.2|42090.2|42110.2|42090.2|42070.2|42050.2|92
1733301000000|2024-12-04 08:30:00|42112.7|42092.7|42042.7|42022.7|42120.2|42100.2|42037.7|42017.7|87
1733301300000|2024-12-04 08:35:00|42047.5|42027.5|42057.7|42037.7|42085.2|42065.2|42037.7|42017.7|67
1733301600000|2024-12-04 08:40:00|42060|42040|42072.5|42052.5|42077.5|42057.5|42040.4|42020.4|65
1733301900000|2024-12-04 08:45:00|42070|42050|42062.5|42042.5|42070|42050|42037.5|42017.5|63
1733302200000|2024-12-04 08:50:00|42065|42045|42039.8|42019.8|42072.7|42052.7|42030|42010|79
1733302500000|2024-12-04 08:55:00|42034.8|42014.8|42042.3|42022.3|42049.8|42029.8|42029.8|42009.8|40
1733302800000|2024-12-04 09:00:00|42040|42020|42002.6|41982.6|42092.3|42072.3|41985|41965|245
1733303100000|2024-12-04 09:05:00|42002.1|41982.1|42007.4|41987.4|42022.6|42002.6|41977.6|41957.6|116
1733303400000|2024-12-04 09:10:00|42005.1|41985.1|41974.7|41954.7|42005.1|41985.1|41957.4|41937.4|91
1733303700000|2024-12-04 09:15:00|41974.9|41954.9|41962.4|41942.4|42009.9|41989.9|41947.4|41927.4|85
1733304000000|2024-12-04 09:20:00|41959.9|41939.9|41952.4|41932.4|41972.4|41952.4|41944.9|41924.9|78
1733304300000|2024-12-04 09:25:00|41950.1|41930.1|41939.9|41919.9|41952.4|41932.4|41922.4|41902.4|61
1733304600000|2024-12-04 09:30:00|41937.4|41917.4|41890.3|41870.3|41944.7|41924.7|41887.8|41867.8|189
1733304900000|2024-12-04 09:35:00|41890.1|41870.1|41877.8|41857.8|41890.3|41870.3|41862.8|41842.8|147
1733305200000|2024-12-04 09:40:00|41875.5|41855.5|41915.1|41895.1|41915.1|41895.1|41872.8|41852.8|99
1733305500000|2024-12-04 09:45:00|41912.8|41892.8|41922.9|41902.9|41942.8|41922.8|41910.3|41890.3|60
1733305800000|2024-12-04 09:50:00|41920.6|41900.6|41935.2|41915.2|41935.2|41915.2|41917.9|41897.9|29
1733306100000|2024-12-04 09:55:00|41937.7|41917.7|41940.4|41920.4|41955.2|41935.2|41937.7|41917.7|55
1733306400000|2024-12-04 10:00:00|41942.7|41922.7|41955.4|41935.4|41962.7|41942.7|41930.4|41910.4|53
1733306700000|2024-12-04 10:05:00|41957.9|41937.9|41967.9|41947.9|41975.4|41955.4|41957.9|41937.9|70
1733307000000|2024-12-04 10:10:00|41968.1|41948.1|41947.9|41927.9|41970.4|41950.4|41930.4|41910.4|42
1733307300000|2024-12-04 10:15:00|41950.2|41930.2|41938.1|41918.1|41950.4|41930.4|41928.3|41908.3|75
1733307600000|2024-12-04 10:20:00|41938.3|41918.3|41918.3|41898.3|41945.8|41925.8|41915.8|41895.8|28
1733307900000|2024-12-04 10:25:00|41915.8|41895.8|41923.4|41903.4|41923.4|41903.4|41888.3|41868.3|68
1733308200000|2024-12-04 10:30:00|41921.1|41901.1|41933.4|41913.4|41933.4|41913.4|41908.4|41888.4|48
1733308500000|2024-12-04 10:35:00|41938.4|41918.4|41928.4|41908.4|41960.9|41940.9|41928.4|41908.4|71
1733308800000|2024-12-04 10:40:00|41926.1|41906.1|41930.9|41910.9|41933|41913|41910.7|41890.7|39
1733309100000|2024-12-04 10:45:00|41928.4|41908.4|41915.7|41895.7|41940.9|41920.9|41905.7|41885.7|75
1733309400000|2024-12-04 10:50:00|41913.4|41893.4|41885.9|41865.9|41915.9|41895.9|41875.9|41855.9|60
1733309700000|2024-12-04 10:55:00|41883.4|41863.4|41895.9|41875.9|41900.9|41880.9|41878.4|41858.4|77
1733310000000|2024-12-04 11:00:00|41893.6|41873.6|41908.4|41888.4|41925.9|41905.9|41890.9|41870.9|100
1733310300000|2024-12-04 11:05:00|41906.1|41886.1|41970.7|41950.7|41975.9|41955.9|41905.9|41885.9|83
1733310600000|2024-12-04 11:10:00|41970.9|41950.9|41925.9|41905.9|41970.9|41950.9|41923.4|41903.4|85
1733310900000|2024-12-04 11:15:00|41926.2|41906.2|41891|41871|41933.4|41913.4|41888.5|41868.5|81
1733311200000|2024-12-04 11:20:00|41888.7|41868.7|41888.5|41868.5|41896|41876|41883.5|41863.5|29
1733311500000|2024-12-04 11:25:00|41888.7|41868.7|41908.5|41888.5|41908.5|41888.5|41886|41866|57
1733311800000|2024-12-04 11:30:00|41906|41886|41903.9|41883.9|41918.5|41898.5|41898.5|41878.5|36
1733312100000|2024-12-04 11:35:00|41903.7|41883.7|41931|41911|41968.5|41948.5|41901|41881|85
1733312400000|2024-12-04 11:40:00|41926|41906|41910.8|41890.8|41930.8|41910.8|41906|41886|55
1733312700000|2024-12-04 11:45:00|41908.5|41888.5|41876|41856|41913.5|41893.5|41861|41841|90
1733313000000|2024-12-04 11:50:00|41875.8|41855.8|41893.7|41873.7|41893.7|41873.7|41866|41846|76
1733313300000|2024-12-04 11:55:00|41896.2|41876.2|41898.5|41878.5|41908.5|41888.5|41893.5|41873.5|31
1733313600000|2024-12-04 12:00:00|41896.3|41876.3|41908.6|41888.6|41911.1|41891.1|41891.1|41871.1|112
1733313900000|2024-12-04 12:05:00|41906.3|41886.3|41908.6|41888.6|41928.6|41908.6|41898.6|41878.6|60
1733314200000|2024-12-04 12:10:00|41906.1|41886.1|41926.3|41906.3|41936.1|41916.1|41903.6|41883.6|57
1733314500000|2024-12-04 12:15:00|41926.1|41906.1|41931.1|41911.1|41931.1|41911.1|41923.6|41903.6|83
1733314800000|2024-12-04 12:20:00|41926.1|41906.1|41923.6|41903.6|41936.1|41916.1|41918.6|41898.6|100
1733315100000|2024-12-04 12:25:00|41926.1|41906.1|41874|41854|41926.1|41906.1|41871.5|41851.5|94
1733315400000|2024-12-04 12:30:00|41871.7|41851.7|41846.5|41826.5|41891.5|41871.5|41831.5|41811.5|251
1733315700000|2024-12-04 12:35:00|41844|41824|41879.1|41859.1|41881.6|41861.6|41836.5|41816.5|158
1733316000000|2024-12-04 12:40:00|41881.6|41861.6|41881.6|41861.6|41891.6|41871.6|41871.6|41851.6|94
1733316300000|2024-12-04 12:45:00|41879.1|41859.1|41904.1|41884.1|41926.6|41906.6|41879.1|41859.1|141
1733316600000|2024-12-04 12:50:00|41903.9|41883.9|41867|41847|41914.3|41894.3|41862.2|41842.2|361
1733316900000|2024-12-04 12:55:00|41864.7|41844.7|41859.5|41839.5|41882|41862|41852|41832|205
1733317200000|2024-12-04 13:00:00|41857|41837|41757|41737|41879.5|41859.5|41742|41722|655
1733317500000|2024-12-04 13:05:00|41762|41742|41831.6|41811.6|41841.6|41821.6|41741.8|41721.8|390
1733317800000|2024-12-04 13:10:00|41834.1|41814.1|41787|41767|41841.6|41821.6|41784.5|41764.5|262
1733318100000|2024-12-04 13:15:00|41787.3|41767.3|41821.9|41801.9|41837.1|41817.1|41780|41760|253
1733318400000|2024-12-04 13:20:00|41819.4|41799.4|41861|41841|41891.2|41871.2|41806.9|41786.9|369
1733318700000|2024-12-04 13:25:00|41861.2|41841.2|41881.2|41861.2|41881.2|41861.2|41846.2|41826.2|143
1733319000000|2024-12-04 13:30:00|41886.2|41866.2|41881.3|41861.3|41926.2|41906.2|41876.5|41856.5|327
1733319300000|2024-12-04 13:35:00|41883.8|41863.8|41951.3|41931.3|41976.3|41956.3|41883.8|41863.8|416
1733319600000|2024-12-04 13:40:00|41956.3|41936.3|41958.4|41938.4|41975.8|41955.8|41918.6|41898.6|510
1733319900000|2024-12-04 13:45:00|41956.1|41936.1|41978.2|41958.2|41985.9|41965.9|41953.4|41933.4|265
1733320200000|2024-12-04 13:50:00|41978.4|41958.4|42065.9|42045.9|42068.4|42048.4|41978.2|41958.2|697
1733320500000|2024-12-04 13:55:00|42063.4|42043.4|42090.3|42070.3|42095.7|42075.7|42045.5|42025.5|725
1733320800000|2024-12-04 14:00:00|42090.5|42070.5|42137.8|42117.8|42143.2|42123.2|42068|42048|313
1733321100000|2024-12-04 14:05:00|42132.8|42112.8|42115.3|42095.3|42143.2|42123.2|42088.2|42068.2|317
1733321400000|2024-12-04 14:10:00|42115.5|42095.5|42080.9|42060.9|42115.5|42095.5|42078.4|42058.4|506
1733321700000|2024-12-04 14:15:00|42078.6|42058.6|42055.9|42035.9|42095.9|42075.9|42046.3|42026.3|376
1733322000000|2024-12-04 14:20:00|42056.1|42036.1|42125.9|42105.9|42140.9|42120.9|42051.6|42031.6|397
1733322300000|2024-12-04 14:25:00|42128.4|42108.4|42141.2|42121.2|42173.4|42153.4|42115.9|42095.9|337
1733322600000|2024-12-04 14:30:00|42146|42126|42106.6|42086.6|42163.5|42143.5|42104.3|42084.3|344
1733322900000|2024-12-04 14:35:00|42104.1|42084.1|42086.2|42066.2|42106.2|42086.2|42058.9|42038.9|332
1733323200000|2024-12-04 14:40:00|42083.9|42063.9|42103.5|42083.5|42131.2|42111.2|42081.2|42061.2|189
1733323500000|2024-12-04 14:45:00|42105.8|42085.8|42131|42111|42150.8|42130.8|42103.5|42083.5|313
1733323800000|2024-12-04 14:50:00|42128.5|42108.5|42073.9|42053.9|42133.7|42113.7|42071.4|42051.4|286
1733324100000|2024-12-04 14:55:00|42076.2|42056.2|42073.9|42053.9|42091.4|42071.4|42063.9|42043.9|234
1733324400000|2024-12-04 15:00:00|42078.5|42058.5|42089.2|42069.2|42133.7|42113.7|42068.9|42048.9|365
1733324700000|2024-12-04 15:05:00|42088.9|42068.9|42074|42054|42121.2|42101.2|42056.9|42036.9|190
1733325000000|2024-12-04 15:10:00|42071.7|42051.7|42076.5|42056.5|42096.5|42076.5|42064|42044|133
1733325300000|2024-12-04 15:15:00|42074|42054|42061.5|42041.5|42086.9|42066.9|42036.5|42016.5|470
1733325600000|2024-12-04 15:20:00|42068.8|42048.8|42106.5|42086.5|42111.5|42091.5|42064|42044|224
1733325900000|2024-12-04 15:25:00|42109|42089|42174|42154|42181.5|42161.5|42109|42089|513
1733326200000|2024-12-04 15:30:00|42171.7|42151.7|42136.5|42116.5|42181.5|42161.5|42116.5|42096.5|250
1733326500000|2024-12-04 15:35:00|42134.2|42114.2|42149|42129|42166.5|42146.5|42126.5|42106.5|332
1733326800000|2024-12-04 15:40:00|42151.5|42131.5|42139.5|42119.5|42176.5|42156.5|42137|42117|256
1733327100000|2024-12-04 15:45:00|42137|42117|42047|42027|42149.5|42129.5|42004.5|41984.5|696
1733327400000|2024-12-04 15:50:00|42049.3|42029.3|42107|42087|42121.8|42101.8|42049.3|42029.3|204
1733327700000|2024-12-04 15:55:00|42109.5|42089.5|42087|42067|42114.5|42094.5|42067|42047|155
1733328000000|2024-12-04 16:00:00|42092|42072|42047|42027|42094.3|42074.3|42042|42022|183
1733328300000|2024-12-04 16:05:00|42049.3|42029.3|42042|42022|42069.5|42049.5|42032|42012|120
1733328600000|2024-12-04 16:10:00|42039.7|42019.7|42044.5|42024.5|42047|42027|42017|41997|246
1733328900000|2024-12-04 16:15:00|42047|42027|42034.5|42014.5|42067|42047|42029.5|42009.5|131
1733329200000|2024-12-04 16:20:00|42032|42012|42057.1|42037.1|42072|42052|42029.5|42009.5|90
1733329500000|2024-12-04 16:25:00|42054.6|42034.6|42104.6|42084.6|42104.6|42084.6|42054.6|42034.6|118
1733329800000|2024-12-04 16:30:00|42106.8|42086.8|42126.6|42106.6|42144.1|42124.1|42106.8|42086.8|456
1733330100000|2024-12-04 16:35:00|42124.1|42104.1|42076.9|42056.9|42129.1|42109.1|42054.6|42034.6|157
1733330400000|2024-12-04 16:40:00|42072.1|42052.1|42067.1|42047.1|42084.6|42064.6|42057.1|42037.1|121
1733330700000|2024-12-04 16:45:00|42064.6|42044.6|41987.1|41967.1|42067.1|42047.1|41967.1|41947.1|222
1733331000000|2024-12-04 16:50:00|41984.6|41964.6|41974.4|41954.4|41989.4|41969.4|41967.1|41947.1|126
1733331300000|2024-12-04 16:55:00|41974.6|41954.6|41982.1|41962.1|42004.6|41984.6|41972.1|41952.1|139
1733331600000|2024-12-04 17:00:00|41979.8|41959.8|41959.6|41939.6|41984.6|41964.6|41939.6|41919.6|224
1733331900000|2024-12-04 17:05:00|41961.9|41941.9|41949.2|41929.2|41972.1|41952.1|41937.1|41917.1|135
1733332200000|2024-12-04 17:10:00|41949.7|41929.7|41967.2|41947.2|41969.7|41949.7|41949.7|41929.7|121
1733332500000|2024-12-04 17:15:00|41969.4|41949.4|41987.2|41967.2|41997.2|41977.2|41967.4|41947.4|117
1733332800000|2024-12-04 17:20:00|41984.9|41964.9|42024.3|42004.3|42024.5|42004.5|41982.2|41962.2|345
1733333100000|2024-12-04 17:25:00|42021.8|42001.8|41991.8|41971.8|42024|42004|41991.8|41971.8|108
1733333400000|2024-12-04 17:30:00|41989.5|41969.5|41987.2|41967.2|41992.2|41972.2|41947.2|41927.2|308
1733333700000|2024-12-04 17:35:00|41989.7|41969.7|41994.7|41974.7|42012.2|41992.2|41984.7|41964.7|205
1733334000000|2024-12-04 17:40:00|41992.4|41972.4|41984.7|41964.7|42002.2|41982.2|41969.7|41949.7|170
1733334300000|2024-12-04 17:45:00|41987.2|41967.2|42022.2|42002.2|42024.7|42004.7|41982.2|41962.2|90
1733334600000|2024-12-04 17:50:00|42020|42000|42029.8|42009.8|42032.2|42012.2|42017.2|41997.2|149
1733334900000|2024-12-04 17:55:00|42027.3|42007.3|42042.3|42022.3|42056.8|42036.8|42022.3|42002.3|1109
1733335200000|2024-12-04 18:00:00|42040|42020|42034.6|42014.6|42040|42020|42017.3|41997.3|173
1733335500000|2024-12-04 18:05:00|42034.8|42014.8|42019.8|41999.8|42039.6|42019.6|42017.3|41997.3|139
1733335800000|2024-12-04 18:10:00|42022.3|42002.3|42007.3|41987.3|42022.3|42002.3|42002.3|41982.3|76
1733336100000|2024-12-04 18:15:00|42011.9|41991.9|42002.3|41982.3|42012.3|41992.3|41992.3|41972.3|79
1733336400000|2024-12-04 18:20:00|42004.8|41984.8|41994.8|41974.8|42004.8|41984.8|41987.7|41967.7|52
1733336700000|2024-12-04 18:25:00|41997.1|41977.1|41999.8|41979.8|42002.3|41982.3|41989.8|41969.8|29
1733337000000|2024-12-04 18:30:00|41997.3|41977.3|41964.8|41944.8|41997.3|41977.3|41952.6|41932.6|121
1733337300000|2024-12-04 18:35:00|41962.3|41942.3|41984.9|41964.9|41987.4|41967.4|41962.3|41942.3|59
1733337600000|2024-12-04 18:40:00|41987.4|41967.4|41992.4|41972.4|41994.9|41974.9|41984.9|41964.9|40
1733337900000|2024-12-04 18:45:00|41989.9|41969.9|42020.3|42000.3|42029.9|42009.9|41989.9|41969.9|73
1733338200000|2024-12-04 18:50:00|42020.1|42000.1|42039.9|42019.9|42047.2|42027.2|42017.4|41997.4|133
1733338500000|2024-12-04 18:55:00|42037.6|42017.6|42004.9|41984.9|42047.4|42027.4|42004.9|41984.9|161
1733338800000|2024-12-04 19:00:00|42005.1|41985.1|42009.9|41989.9|42012.4|41992.4|41967.4|41947.4|170
1733339100000|2024-12-04 19:05:00|42007.6|41987.6|42044.9|42024.9|42052.4|42032.4|42005.3|41985.3|66
1733339400000|2024-12-04 19:10:00|42042.6|42022.6|42077.4|42057.4|42079.9|42059.9|42042.4|42022.4|118
1733339700000|2024-12-04 19:15:00|42074.9|42054.9|42069.9|42049.9|42090.2|42070.2|42062.4|42042.4|61
1733340000000|2024-12-04 19:20:00|42072.2|42052.2|42027.5|42007.5|42072.4|42052.4|42025.2|42005.2|39
1733340300000|2024-12-04 19:25:00|42029.7|42009.7|42010.2|41990.2|42030|42010|42002.5|41982.5|31
1733340600000|2024-12-04 19:30:00|42012.5|41992.5|42032.5|42012.5|42045|42025|42012.5|41992.5|107
1733340900000|2024-12-04 19:35:00|42030|42010|42035|42015|42042.5|42022.5|42027.5|42007.5|22
1733341200000|2024-12-04 19:40:00|42032.5|42012.5|42045|42025|42047.5|42027.5|42032.5|42012.5|34
1733341500000|2024-12-04 19:45:00|42047.3|42027.3|42040|42020|42047.5|42027.5|42030.4|42010.4|10
1733341800000|2024-12-04 19:50:00|42042.5|42022.5|42060|42040|42062.5|42042.5|42042.5|42022.5|27
1733342100000|2024-12-04 19:55:00|42057.5|42037.5|42057.5|42037.5|42062.5|42042.5|42050|42030|23
1733342400000|2024-12-04 20:00:00|42060|42040|42062.5|42042.5|42072.3|42052.3|42052.5|42032.5|69
1733342700000|2024-12-04 20:05:00|42060.3|42040.3|42057.6|42037.6|42072.5|42052.5|42057.6|42037.6|38
1733343000000|2024-12-04 20:10:00|42057.8|42037.8|42040.1|42020.1|42065.1|42045.1|42040.1|42020.1|52
1733343300000|2024-12-04 20:15:00|42037.6|42017.6|42017.6|41997.6|42037.6|42017.6|42012.6|41992.6|101
1733343600000|2024-12-04 20:20:00|42015.3|41995.3|42025.1|42005.1|42027.6|42007.6|42015.1|41995.1|20
1733343900000|2024-12-04 20:25:00|42027.6|42007.6|42035.1|42015.1|42040.1|42020.1|42025.1|42005.1|27
1733344200000|2024-12-04 20:30:00|42037.4|42017.4|42057.6|42037.6|42057.6|42037.6|42037.4|42017.4|46
1733344500000|2024-12-04 20:35:00|42060.1|42040.1|42057.6|42037.6|42065.1|42045.1|42050.1|42030.1|22
1733344800000|2024-12-04 20:40:00|42059.9|42039.9|42057.6|42037.6|42060.1|42040.1|42050.3|42030.3|39
1733345100000|2024-12-04 20:45:00|42059.9|42039.9|42060.1|42040.1|42065.4|42045.4|42055.1|42035.1|30
1733345400000|2024-12-04 20:50:00|42059.9|42039.9|42070.2|42050.2|42072.6|42052.6|42057.6|42037.6|49
1733345700000|2024-12-04 20:55:00|42067.9|42047.9|42050.4|42030.4|42072.7|42052.7|42047.9|42027.9|202
1733346000000|2024-12-04 21:00:00|42048.1|42028.1|42035.6|42015.6|42050.6|42030.6|42033.1|42013.1|65
1733346300000|2024-12-04 21:05:00|42037.9|42017.9|42028.1|42008.1|42038.1|42018.1|42025.6|42005.6|12
1733346600000|2024-12-04 21:10:00|42025.6|42005.6|42013.1|41993.1|42028.1|42008.1|42013.1|41993.1|6
1733346900000|2024-12-04 21:15:00|42010.6|41990.6|42020.6|42000.6|42020.6|42000.6|42010.6|41990.6|17
1733347200000|2024-12-04 21:20:00|42023.1|42003.1|42028.2|42008.2|42028.2|42008.2|42023.1|42003.1|24
1733347500000|2024-12-04 21:25:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|5
1733347800000|2024-12-04 21:30:00|42020.9|42000.9|42018.2|41998.2|42023.2|42003.2|42018.2|41998.2|20
1733348100000|2024-12-04 21:35:00|42015.7|41995.7|42018.2|41998.2|42018.2|41998.2|42015.7|41995.7|6
1733348400000|2024-12-04 21:40:00|42015.7|41995.7|42010.7|41990.7|42018.2|41998.2|42010.7|41990.7|11
1733348700000|2024-12-04 21:45:00|42008.2|41988.2|42015.9|41995.9|42018.4|41998.4|42008.2|41988.2|26
1733349000000|2024-12-04 21:50:00|42013.7|41993.7|42010.7|41990.7|42013.7|41993.7|42010.7|41990.7|19
1733349300000|2024-12-04 21:55:00|42008.2|41988.2|42015.7|41995.7|42020.7|42000.7|42008.2|41988.2|29
1733353200000|2024-12-04 23:00:00|42025.4|42005.4|42010.7|41990.7|42025.4|42005.4|42005.7|41985.7|42
1733353500000|2024-12-04 23:05:00|42012.9|41992.9|41993.2|41973.2|42013.2|41993.2|41993.2|41973.2|21
1733353800000|2024-12-04 23:10:00|41990.9|41970.9|41995.5|41975.5|41995.7|41975.7|41988.6|41968.6|28
1733354100000|2024-12-04 23:15:00|41998.2|41978.2|42008.2|41988.2|42010.7|41990.7|41998.2|41978.2|5
1733354400000|2024-12-04 23:20:00|42010.7|41990.7|42020.7|42000.7|42020.9|42000.9|42010.7|41990.7|26
1733354700000|2024-12-04 23:25:00|42018.2|41998.2|42015.7|41995.7|42018.2|41998.2|42010.7|41990.7|11
1733355000000|2024-12-04 23:30:00|42018.2|41998.2|42028.2|42008.2|42028.2|42008.2|42018.2|41998.2|20
1733355300000|2024-12-04 23:35:00|42030.7|42010.7|42028.2|42008.2|42033.2|42013.2|42028.2|42008.2|24
1733355600000|2024-12-04 23:40:00|42030.7|42010.7|42035.7|42015.7|42038.2|42018.2|42028.2|42008.2|19
1733355900000|2024-12-04 23:45:00|42035.8|42015.8|42038.3|42018.3|42038.3|42018.3|42035.8|42015.8|12
1733356200000|2024-12-04 23:50:00|42040.8|42020.8|42038.3|42018.3|42043.3|42023.3|42038.3|42018.3|31
1733356500000|2024-12-04 23:55:00|42036|42016|42028.5|42008.5|42038.3|42018.3|42028.5|42008.5|26
1733356800000|2024-12-05 00:00:00|42031|42011|42008.5|41988.5|42031|42011|42008.5|41988.5|27
1733357100000|2024-12-05 00:05:00|42011|41991|42023.5|42003.5|42028.5|42008.5|42011|41991|45
1733357400000|2024-12-05 00:10:00|42021|42001|42023.5|42003.5|42028.5|42008.5|42021|42001|6
1733357700000|2024-12-05 00:15:00|42023.3|42003.3|42031|42011|42033.3|42013.3|42021|42001|14
1733358000000|2024-12-05 00:20:00|42031.1|42011.1|42040.8|42020.8|42045.8|42025.8|42028.6|42008.6|38
1733358300000|2024-12-05 00:25:00|42041.1|42021.1|42033.3|42013.3|42043.3|42023.3|42033.3|42013.3|16
1733358600000|2024-12-05 00:30:00|42033.4|42013.4|42063.4|42043.4|42063.4|42043.4|42033.4|42013.4|30
1733358900000|2024-12-05 00:35:00|42063.1|42043.1|42058.4|42038.4|42073.4|42053.4|42058.4|42038.4|33
1733359200000|2024-12-05 00:40:00|42060.9|42040.9|42063.4|42043.4|42070.9|42050.9|42060.9|42040.9|29
1733359500000|2024-12-05 00:45:00|42063.6|42043.6|42063.4|42043.4|42068.2|42048.2|42063.4|42043.4|22
1733359800000|2024-12-05 00:50:00|42061.1|42041.1|42048.4|42028.4|42063.4|42043.4|42048.4|42028.4|25
1733360100000|2024-12-05 00:55:00|42048.9|42028.9|42045.9|42025.9|42053.4|42033.4|42040.9|42020.9|64
1733360400000|2024-12-05 01:00:00|42048.4|42028.4|42068.2|42048.2|42073.2|42053.2|42045.9|42025.9|150
1733360700000|2024-12-05 01:05:00|42063.4|42043.4|42038.7|42018.7|42065.7|42045.7|42038.4|42018.4|69
1733361000000|2024-12-05 01:10:00|42036.2|42016.2|42043.5|42023.5|42055.7|42035.7|42033.4|42013.4|27
1733361300000|2024-12-05 01:15:00|42043.7|42023.7|42011.4|41991.4|42048.5|42028.5|42003.7|41983.7|54
1733361600000|2024-12-05 01:20:00|42013.7|41993.7|42023.7|42003.7|42031.2|42011.2|42006.2|41986.2|26
1733361900000|2024-12-05 01:25:00|42021.2|42001.2|42013.7|41993.7|42031.2|42011.2|42008.7|41988.7|23
1733362200000|2024-12-05 01:30:00|42013.9|41993.9|42026.2|42006.2|42048.3|42028.3|42008.5|41988.5|41
1733362500000|2024-12-05 01:35:00|42026|42006|42000.8|41980.8|42048.5|42028.5|41988.5|41968.5|101
1733362800000|2024-12-05 01:40:00|42003.3|41983.3|42006|41986|42011|41991|41993.7|41973.7|48
1733363100000|2024-12-05 01:45:00|42001|41981|41973.8|41953.8|42006|41986|41966|41946|34
1733363400000|2024-12-05 01:50:00|41976|41956|41946|41926|41993.5|41973.5|41946|41926|38
1733363700000|2024-12-05 01:55:00|41948.5|41928.5|41946.1|41926.1|41953.5|41933.5|41928.5|41908.5|111
1733364000000|2024-12-05 02:00:00|41943.6|41923.6|41926.5|41906.5|41953.6|41933.6|41926.1|41906.1|65
1733364300000|2024-12-05 02:05:00|41923.6|41903.6|41940.8|41920.8|41943.6|41923.6|41913.6|41893.6|71
1733364600000|2024-12-05 02:10:00|41941.1|41921.1|41966.3|41946.3|41971.1|41951.1|41938.6|41918.6|41
1733364900000|2024-12-05 02:15:00|41968.6|41948.6|41971.3|41951.3|41981.1|41961.1|41963.6|41943.6|22
1733365200000|2024-12-05 02:20:00|41971.1|41951.1|41983.6|41963.6|42001.1|41981.1|41966.5|41946.5|20
1733365500000|2024-12-05 02:25:00|41983.8|41963.8|41953.6|41933.6|41988.6|41968.6|41946.1|41926.1|43
1733365800000|2024-12-05 02:30:00|41951.3|41931.3|41971.1|41951.1|41986.1|41966.1|41943.6|41923.6|30
1733366100000|2024-12-05 02:35:00|41973.4|41953.4|42006.1|41986.1|42006.1|41986.1|41966.4|41946.4|32
1733366400000|2024-12-05 02:40:00|42005.9|41985.9|42013.9|41993.9|42033.6|42013.6|42001.1|41981.1|71
1733366700000|2024-12-05 02:45:00|42011.6|41991.6|41986.4|41966.4|42018.4|41998.4|41983.7|41963.7|33
1733367000000|2024-12-05 02:50:00|41988.7|41968.7|41978.9|41958.9|41993.7|41973.7|41966.2|41946.2|28
1733367300000|2024-12-05 02:55:00|41978.7|41958.7|41953.7|41933.7|41978.7|41958.7|41948.7|41928.7|30
1733367600000|2024-12-05 03:00:00|41951.4|41931.4|41948.7|41928.7|41973.7|41953.7|41946.2|41926.2|48
1733367900000|2024-12-05 03:05:00|41948.5|41928.5|41961.2|41941.2|41973.5|41953.5|41938.7|41918.7|37
1733368200000|2024-12-05 03:10:00|41963.7|41943.7|41966.2|41946.2|41981.2|41961.2|41961.2|41941.2|17
1733368500000|2024-12-05 03:15:00|41963.9|41943.9|41948.7|41928.7|41963.9|41943.9|41946.2|41926.2|26
1733368800000|2024-12-05 03:20:00|41948.5|41928.5|41956|41936|41961.2|41941.2|41943.7|41923.7|35
1733369100000|2024-12-05 03:25:00|41956.2|41936.2|41998.8|41978.8|41998.8|41978.8|41951.2|41931.2|55
1733369400000|2024-12-05 03:30:00|41999|41979|41993.8|41973.8|41999|41979|41983.8|41963.8|20
1733369700000|2024-12-05 03:35:00|41991.5|41971.5|41983.8|41963.8|41993.8|41973.8|41983.8|41963.8|10
1733370000000|2024-12-05 03:40:00|41978.8|41958.8|41988.8|41968.8|41993.8|41973.8|41978.8|41958.8|49
1733370300000|2024-12-05 03:45:00|41991.1|41971.1|41998.8|41978.8|42013.8|41993.8|41986.5|41966.5|28
1733370600000|2024-12-05 03:50:00|41996.3|41976.3|42013.8|41993.8|42016.3|41996.3|41996.3|41976.3|15
1733370900000|2024-12-05 03:55:00|42011.3|41991.3|42016.3|41996.3|42018.8|41998.8|42008.8|41988.8|23
1733371200000|2024-12-05 04:00:00|42018.8|41998.8|42008.8|41988.8|42018.8|41998.8|42008.8|41988.8|16
1733371500000|2024-12-05 04:05:00|42008.6|41988.6|42008.8|41988.8|42013.8|41993.8|42008.4|41988.4|11
1733371800000|2024-12-05 04:10:00|42011.1|41991.1|42008.9|41988.9|42013.9|41993.9|42008.8|41988.8|13
1733372100000|2024-12-05 04:15:00|42003.9|41983.9|42003.9|41983.9|42008.9|41988.9|42001.4|41981.4|26
1733372400000|2024-12-05 04:20:00|42001.4|41981.4|42018.9|41998.9|42021.1|42001.1|42001.4|41981.4|33
1733372700000|2024-12-05 04:25:00|42021.4|42001.4|42009.1|41989.1|42021.4|42001.4|42009.1|41989.1|15
1733373000000|2024-12-05 04:30:00|42008.9|41988.9|41988.9|41968.9|42008.9|41988.9|41988.9|41968.9|13
1733373300000|2024-12-05 04:35:00|41986.4|41966.4|41958.9|41938.9|41986.4|41966.4|41958.9|41938.9|22
1733373600000|2024-12-05 04:40:00|41956.4|41936.4|41931.6|41911.6|41956.4|41936.4|41923.9|41903.9|41
1733373900000|2024-12-05 04:45:00|41931.4|41911.4|41921.7|41901.7|41931.4|41911.4|41916.7|41896.7|20
1733374200000|2024-12-05 04:50:00|41919.4|41899.4|41919.2|41899.2|41929.2|41909.2|41916.9|41896.9|15
1733374500000|2024-12-05 04:55:00|41921.4|41901.4|41911.7|41891.7|41924.2|41904.2|41897.1|41877.1|66
1733374800000|2024-12-05 05:00:00|41914.2|41894.2|41934|41914|41948.7|41928.7|41906.9|41886.9|60
1733375100000|2024-12-05 05:05:00|41936.5|41916.5|41949|41929|41949|41929|41936.5|41916.5|20
1733375400000|2024-12-05 05:10:00|41951.5|41931.5|41966.3|41946.3|41971.5|41951.5|41949|41929|22
1733375700000|2024-12-05 05:15:00|41964|41944|41981.5|41961.5|41981.5|41961.5|41964|41944|24
1733376000000|2024-12-05 05:20:00|41983.8|41963.8|41991.5|41971.5|42006.3|41986.3|41976.5|41956.5|34
1733376300000|2024-12-05 05:25:00|41993.8|41973.8|41994.2|41974.2|42006.5|41986.5|41989|41969|20
1733376600000|2024-12-05 05:30:00|41994|41974|42006.5|41986.5|42016.3|41996.3|41994|41974|60
1733376900000|2024-12-05 05:35:00|42006.3|41986.3|41979.3|41959.3|42019|41999|41979.3|41959.3|28
1733377200000|2024-12-05 05:40:00|41979|41959|41981.3|41961.3|42001.6|41981.6|41979|41959|25
1733377500000|2024-12-05 05:45:00|41983.6|41963.6|42056.3|42036.3|42061.3|42041.3|41978.8|41958.8|81
1733377800000|2024-12-05 05:50:00|42056.6|42036.6|42031.3|42011.3|42058.8|42038.8|42026.3|42006.3|83
1733378100000|2024-12-05 05:55:00|42028.8|42008.8|42026.4|42006.4|42041.4|42021.4|42018.8|41998.8|63
1733378400000|2024-12-05 06:00:00|42023.9|42003.9|42003.9|41983.9|42038.9|42018.9|41993.9|41973.9|78
1733378700000|2024-12-05 06:05:00|42006.1|41986.1|42031.4|42011.4|42031.4|42011.4|41996.4|41976.4|21
1733379000000|2024-12-05 06:10:00|42033.7|42013.7|42041.4|42021.4|42051.4|42031.4|42031.4|42011.4|51
1733379300000|2024-12-05 06:15:00|42043.7|42023.7|42076.4|42056.4|42081.4|42061.4|42043.7|42023.7|102
1733379600000|2024-12-05 06:20:00|42076.6|42056.6|42071.2|42051.2|42078.9|42058.9|42058.9|42038.9|66
1733379900000|2024-12-05 06:25:00|42068.9|42048.9|42028.9|42008.9|42073.9|42053.9|42016.7|41996.7|48
1733380200000|2024-12-05 06:30:00|42026.4|42006.4|42038.9|42018.9|42046.4|42026.4|41993.9|41973.9|97
1733380500000|2024-12-05 06:35:00|42041.2|42021.2|42041.4|42021.4|42043.9|42023.9|42013.9|41993.9|68
1733380800000|2024-12-05 06:40:00|42038.9|42018.9|42041.5|42021.5|42056.5|42036.5|42031.5|42011.5|61
1733381100000|2024-12-05 06:45:00|42039|42019|42024|42004|42049|42029|42014|41994|28
1733381400000|2024-12-05 06:50:00|42026.2|42006.2|42046.5|42026.5|42056.5|42036.5|42016.7|41996.7|70
1733381700000|2024-12-05 06:55:00|42048.8|42028.8|42031|42011|42066|42046|42020.8|42000.8|100
1733382000000|2024-12-05 07:00:00|42028.5|42008.5|42051|42031|42051|42031|42023.5|42003.5|54
1733382300000|2024-12-05 07:05:00|42053.3|42033.3|42073.6|42053.6|42075.8|42055.8|42041.3|42021.3|74
1733382600000|2024-12-05 07:10:00|42071.3|42051.3|42121.1|42101.1|42123.6|42103.6|42071.1|42051.1|70
1733382900000|2024-12-05 07:15:00|42121.3|42101.3|42125.8|42105.8|42133.6|42113.6|42116.1|42096.1|85
1733383200000|2024-12-05 07:20:00|42126.1|42106.1|42170.9|42150.9|42178.6|42158.6|42113.6|42093.6|201
1733383500000|2024-12-05 07:25:00|42171.1|42151.1|42188.6|42168.6|42213.6|42193.6|42168.6|42148.6|115
1733383800000|2024-12-05 07:30:00|42191.1|42171.1|42198.6|42178.6|42226.1|42206.1|42183.6|42163.6|129
1733384100000|2024-12-05 07:35:00|42201.1|42181.1|42226.1|42206.1|42246.1|42226.1|42183.6|42163.6|154
1733384400000|2024-12-05 07:40:00|42223.8|42203.8|42218.6|42198.6|42236.1|42216.1|42216.1|42196.1|77
1733384700000|2024-12-05 07:45:00|42216.1|42196.1|42195.9|42175.9|42221.1|42201.1|42188.6|42168.6|128
1733385000000|2024-12-05 07:50:00|42196.1|42176.1|42256.2|42236.2|42256.2|42236.2|42196.1|42176.1|166
1733385300000|2024-12-05 07:55:00|42253.9|42233.9|42278.7|42258.7|42288.2|42268.2|42251.2|42231.2|181
1733385600000|2024-12-05 08:00:00|42283.4|42263.4|42333.7|42313.7|42368.7|42348.7|42283.4|42263.4|449
1733385900000|2024-12-05 08:05:00|42336.2|42316.2|42303.7|42283.7|42336.2|42316.2|42283.7|42263.7|130
1733386200000|2024-12-05 08:10:00|42301.2|42281.2|42283.7|42263.7|42308.7|42288.7|42271.4|42251.4|80
1733386500000|2024-12-05 08:15:00|42281.2|42261.2|42278.5|42258.5|42301.2|42281.2|42271.2|42251.2|85
1733386800000|2024-12-05 08:20:00|42278.7|42258.7|42306.2|42286.2|42311.2|42291.2|42273.7|42253.7|98
1733387100000|2024-12-05 08:25:00|42308.7|42288.7|42316.2|42296.2|42338.7|42318.7|42306.2|42286.2|132
1733387400000|2024-12-05 08:30:00|42318.7|42298.7|42296.2|42276.2|42318.7|42298.7|42273.7|42253.7|65
1733387700000|2024-12-05 08:35:00|42298.7|42278.7|42326|42306|42345.8|42325.8|42298.7|42278.7|62
1733388000000|2024-12-05 08:40:00|42326.2|42306.2|42331.3|42311.3|42341.3|42321.3|42311.3|42291.3|91
1733388300000|2024-12-05 08:45:00|42329|42309|42311.5|42291.5|42331.3|42311.3|42303.8|42283.8|72
1733388600000|2024-12-05 08:50:00|42313.8|42293.8|42288.8|42268.8|42328.8|42308.8|42283.8|42263.8|122
1733388900000|2024-12-05 08:55:00|42286.5|42266.5|42328.8|42308.8|42328.8|42308.8|42286.3|42266.3|51
1733389200000|2024-12-05 09:00:00|42331.3|42311.3|42258.3|42238.3|42333.8|42313.8|42253.3|42233.3|510
1733389500000|2024-12-05 09:05:00|42260.6|42240.6|42203.3|42183.3|42273.3|42253.3|42183.3|42163.3|210
1733389800000|2024-12-05 09:10:00|42201.1|42181.1|42193.4|42173.4|42205.9|42185.9|42165.9|42145.9|189
1733390100000|2024-12-05 09:15:00|42195.9|42175.9|42198.4|42178.4|42208.1|42188.1|42183.6|42163.6|59
1733390400000|2024-12-05 09:20:00|42195.9|42175.9|42185.9|42165.9|42200.9|42180.9|42180.9|42160.9|47
1733390700000|2024-12-05 09:25:00|42183.6|42163.6|42180.9|42160.9|42193.2|42173.2|42178.4|42158.4|37
1733391000000|2024-12-05 09:30:00|42178.6|42158.6|42185.9|42165.9|42193.4|42173.4|42165.9|42145.9|67
1733391300000|2024-12-05 09:35:00|42190.7|42170.7|42210.9|42190.9|42220.9|42200.9|42190.7|42170.7|46
1733391600000|2024-12-05 09:40:00|42208.6|42188.6|42205.9|42185.9|42220.9|42200.9|42203.4|42183.4|21
1733391900000|2024-12-05 09:45:00|42203.4|42183.4|42086.2|42066.2|42205.9|42185.9|42081.4|42061.4|190
1733392200000|2024-12-05 09:50:00|42081.4|42061.4|42123.4|42103.4|42123.4|42103.4|42073.9|42053.9|154
1733392500000|2024-12-05 09:55:00|42121.2|42101.2|42123.5|42103.5|42126.2|42106.2|42116.2|42096.2|45
1733392800000|2024-12-05 10:00:00|42121.2|42101.2|42103.7|42083.7|42125.7|42105.7|42098.7|42078.7|53
1733393100000|2024-12-05 10:05:00|42101.2|42081.2|42116.2|42096.2|42123.5|42103.5|42101.2|42081.2|50
1733393400000|2024-12-05 10:10:00|42116|42096|42128.7|42108.7|42128.7|42108.7|42106.2|42086.2|30
1733393700000|2024-12-05 10:15:00|42131.2|42111.2|42146.2|42126.2|42163.7|42143.7|42131.2|42111.2|57
1733394000000|2024-12-05 10:20:00|42146.5|42126.5|42138.5|42118.5|42153.7|42133.7|42138.5|42118.5|112
1733394300000|2024-12-05 10:25:00|42136.2|42116.2|42140.8|42120.8|42156|42136|42126|42106|35
1733394600000|2024-12-05 10:30:00|42138.3|42118.3|42148.3|42128.3|42148.3|42128.3|42131.3|42111.3|49
1733394900000|2024-12-05 10:35:00|42150.8|42130.8|42101|42081|42150.8|42130.8|42093.5|42073.5|63
1733395200000|2024-12-05 10:40:00|42098.8|42078.8|42033.6|42013.6|42098.8|42078.8|42026.3|42006.3|122
1733395500000|2024-12-05 10:45:00|42031.3|42011.3|42001.5|41981.5|42031.3|42011.3|41989|41969|231
1733395800000|2024-12-05 10:50:00|41999.3|41979.3|41984|41964|41999.3|41979.3|41961.5|41941.5|156
1733396100000|2024-12-05 10:55:00|41981.8|41961.8|41976.6|41956.6|42009|41989|41976.6|41956.6|169
1733396400000|2024-12-05 11:00:00|41974.3|41954.3|41969.1|41949.1|41976.6|41956.6|41951.6|41931.6|133
1733396700000|2024-12-05 11:05:00|41971.3|41951.3|41949.1|41929.1|41971.3|41951.3|41944.1|41924.1|91
1733397000000|2024-12-05 11:10:00|41946.6|41926.6|41956.6|41936.6|41963.8|41943.8|41939.1|41919.1|101
1733397300000|2024-12-05 11:15:00|41959.1|41939.1|41949.1|41929.1|41971.6|41951.6|41944.1|41924.1|73
1733397600000|2024-12-05 11:20:00|41946.6|41926.6|41991.6|41971.6|41991.6|41971.6|41941.6|41921.6|42
1733397900000|2024-12-05 11:25:00|41989.3|41969.3|41981.6|41961.6|41999.1|41979.1|41976.6|41956.6|34
1733398200000|2024-12-05 11:30:00|41979.4|41959.4|42014.1|41994.1|42019.1|41999.1|41966.9|41946.9|68
1733398500000|2024-12-05 11:35:00|42011.6|41991.6|42029.1|42009.1|42031.6|42011.6|42011.6|41991.6|42
1733398800000|2024-12-05 11:40:00|42031.6|42011.6|42019.2|41999.2|42031.6|42011.6|42016.6|41996.6|46
1733399100000|2024-12-05 11:45:00|42016.9|41996.9|42004.2|41984.2|42031.7|42011.7|41999.2|41979.2|44
1733399400000|2024-12-05 11:50:00|42006.4|41986.4|42029.2|42009.2|42029.2|42009.2|42004.2|41984.2|76
1733399700000|2024-12-05 11:55:00|42026.9|42006.9|42009.2|41989.2|42031.4|42011.4|42006.7|41986.7|59
1733400000000|2024-12-05 12:00:00|42006.7|41986.7|42031.7|42011.7|42034.2|42014.2|42004.2|41984.2|79
1733400300000|2024-12-05 12:05:00|42034|42014|42011.7|41991.7|42039.2|42019.2|42009.2|41989.2|79
1733400600000|2024-12-05 12:10:00|42009.4|41989.4|42016.7|41996.7|42024|42004|41996.7|41976.7|65
1733400900000|2024-12-05 12:15:00|42014.2|41994.2|42011.7|41991.7|42034.2|42014.2|42009.2|41989.2|71
1733401200000|2024-12-05 12:20:00|42009.2|41989.2|41991.7|41971.7|42016.7|41996.7|41979.2|41959.2|88
1733401500000|2024-12-05 12:25:00|41994.2|41974.2|41994.3|41974.3|42006.7|41986.7|41991.7|41971.7|48
1733401800000|2024-12-05 12:30:00|41996.8|41976.8|42007|41987|42026.5|42006.5|41969.3|41949.3|189
1733402100000|2024-12-05 12:35:00|42009|41989|42056.8|42036.8|42059|42039|42001.8|41981.8|111
1733402400000|2024-12-05 12:40:00|42059.3|42039.3|42059.3|42039.3|42094.3|42074.3|42056.8|42036.8|206
1733402700000|2024-12-05 12:45:00|42049.8|42029.8|42056.8|42036.8|42059.3|42039.3|42045|42025|78
1733403000000|2024-12-05 12:50:00|42059.3|42039.3|42071.8|42051.8|42074.3|42054.3|42056.8|42036.8|80
1733403300000|2024-12-05 12:55:00|42069.5|42049.5|42112.3|42092.3|42119.3|42099.3|42069.5|42049.5|403
1733403600000|2024-12-05 13:00:00|42114.8|42094.8|42099.8|42079.8|42194.3|42174.3|42084.8|42064.8|519
1733403900000|2024-12-05 13:05:00|42097.3|42077.3|42099.6|42079.6|42127.3|42107.3|42087.5|42067.5|126
1733404200000|2024-12-05 13:10:00|42099.8|42079.8|42072.3|42052.3|42104.8|42084.8|42047.3|42027.3|203
1733404500000|2024-12-05 13:15:00|42069.8|42049.8|42022.8|42002.8|42069.8|42049.8|41992.8|41972.8|328
1733404800000|2024-12-05 13:20:00|42025.1|42005.1|41935.3|41915.3|42027.3|42007.3|41920.3|41900.3|396
1733405100000|2024-12-05 13:25:00|41930.8|41910.8|41892.8|41872.8|41932.8|41912.8|41880.3|41860.3|246
1733405400000|2024-12-05 13:30:00|41893.1|41873.1|41897.8|41877.8|41927.8|41907.8|41880.3|41860.3|365
1733405700000|2024-12-05 13:35:00|41900.1|41880.1|41865.4|41845.4|41969.9|41949.9|41865.4|41845.4|470
1733406000000|2024-12-05 13:40:00|41860.4|41840.4|41872.6|41852.6|41887.9|41867.9|41842.9|41822.9|372
1733406300000|2024-12-05 13:45:00|41870.4|41850.4|41870.4|41850.4|41900.4|41880.4|41853.1|41833.1|253
1733406600000|2024-12-05 13:50:00|41872.9|41852.9|41865.4|41845.4|41880.4|41860.4|41847.9|41827.9|248
1733406900000|2024-12-05 13:55:00|41862.9|41842.9|41857.9|41837.9|41872.9|41852.9|41845.4|41825.4|257
1733407200000|2024-12-05 14:00:00|41860.2|41840.2|41830.4|41810.4|41885.2|41865.2|41790.4|41770.4|426
1733407500000|2024-12-05 14:05:00|41830.2|41810.2|41902.4|41882.4|41902.4|41882.4|41825.4|41805.4|271
1733407800000|2024-12-05 14:10:00|41904.7|41884.7|41935|41915|41945|41925|41897.7|41877.7|219
1733408100000|2024-12-05 14:15:00|41939.7|41919.7|41895|41875|41940|41920|41892.5|41872.5|139
1733408400000|2024-12-05 14:20:00|41892.7|41872.7|41918|41898|41920.2|41900.2|41880|41860|142
1733408700000|2024-12-05 14:25:00|41917.7|41897.7|41945.5|41925.5|41948|41928|41908|41888|107
1733409000000|2024-12-05 14:30:00|41943.2|41923.2|41977.5|41957.5|41990|41970|41933|41913|277
1733409300000|2024-12-05 14:35:00|41977.3|41957.3|41997.5|41977.5|42007.5|41987.5|41970|41950|230
1733409600000|2024-12-05 14:40:00|42000|41980|42000|41980|42042.5|42022.5|41992.5|41972.5|439
1733409900000|2024-12-05 14:45:00|42002.3|41982.3|42002.1|41982.1|42019.6|41999.6|41962.8|41942.8|1013
1733410200000|2024-12-05 14:50:00|41999.6|41979.6|42009.6|41989.6|42029.6|42009.6|41997.1|41977.1|241
1733410500000|2024-12-05 14:55:00|42011.8|41991.8|41942.1|41922.1|42024.6|42004.6|41934.8|41914.8|396
1733410800000|2024-12-05 15:00:00|41939.8|41919.8|41969.6|41949.6|41971.8|41951.8|41909.3|41889.3|243
1733411100000|2024-12-05 15:05:00|41969.8|41949.8|41959.6|41939.6|41996.9|41976.9|41934.6|41914.6|247
1733411400000|2024-12-05 15:10:00|41961.9|41941.9|41937.1|41917.1|41964.6|41944.6|41912.1|41892.1|271
1733411700000|2024-12-05 15:15:00|41939.4|41919.4|41927.1|41907.1|41944.4|41924.4|41914.4|41894.4|244
1733412000000|2024-12-05 15:20:00|41929.4|41909.4|41934.4|41914.4|41949.4|41929.4|41922.1|41902.1|123
1733412300000|2024-12-05 15:25:00|41934.2|41914.2|41889.6|41869.6|41959.6|41939.6|41889.6|41869.6|98
1733412600000|2024-12-05 15:30:00|41887.4|41867.4|41889.7|41869.7|41912.1|41892.1|41882.4|41862.4|166
1733412900000|2024-12-05 15:35:00|41891.9|41871.9|41896.9|41876.9|41906.9|41886.9|41884.7|41864.7|98
1733413200000|2024-12-05 15:40:00|41897.2|41877.2|41867.2|41847.2|41904.7|41884.7|41857.2|41837.2|169
1733413500000|2024-12-05 15:45:00|41869.7|41849.7|41884.7|41864.7|41907.2|41887.2|41869.7|41849.7|137
1733413800000|2024-12-05 15:50:00|41886.9|41866.9|41919.5|41899.5|41942.2|41922.2|41886.9|41866.9|193
1733414100000|2024-12-05 15:55:00|41914.7|41894.7|41914.7|41894.7|41942.4|41922.4|41902.2|41882.2|134
1733414400000|2024-12-05 16:00:00|41917|41897|41914.7|41894.7|41957|41937|41914.7|41894.7|182
1733414700000|2024-12-05 16:05:00|41914.5|41894.5|41942.5|41922.5|41949.7|41929.7|41909.5|41889.5|115
1733415000000|2024-12-05 16:10:00|41947|41927|41929.7|41909.7|41947|41927|41912.2|41892.2|163
1733415300000|2024-12-05 16:15:00|41932|41912|41952|41932|41959.7|41939.7|41927.5|41907.5|105
1733415600000|2024-12-05 16:20:00|41949.8|41929.8|41929.8|41909.8|41967.3|41947.3|41924.8|41904.8|137
1733415900000|2024-12-05 16:25:00|41927.5|41907.5|41934.8|41914.8|41952.3|41932.3|41927.5|41907.5|125
1733416200000|2024-12-05 16:30:00|41939.8|41919.8|41959.8|41939.8|41962.3|41942.3|41934.8|41914.8|206
1733416500000|2024-12-05 16:35:00|41959.5|41939.5|41979.6|41959.6|41979.8|41959.8|41954.8|41934.8|183
1733416800000|2024-12-05 16:40:00|41975|41955|41957.1|41937.1|41982.3|41962.3|41949.8|41929.8|125
1733417100000|2024-12-05 16:45:00|41954.8|41934.8|41944.8|41924.8|41959.6|41939.6|41942.1|41922.1|195
1733417400000|2024-12-05 16:50:00|41942.3|41922.3|41944.8|41924.8|41949.8|41929.8|41927.3|41907.3|122
1733417700000|2024-12-05 16:55:00|41942.6|41922.6|41972.3|41952.3|41977.3|41957.3|41942.3|41922.3|87
1733418000000|2024-12-05 17:00:00|41970.1|41950.1|41962.1|41942.1|41977.3|41957.3|41954.8|41934.8|88
1733418300000|2024-12-05 17:05:00|41959.9|41939.9|41999.9|41979.9|42017.1|41997.1|41959.9|41939.9|195
1733418600000|2024-12-05 17:10:00|42002.4|41982.4|41974.9|41954.9|42012.4|41992.4|41967.1|41947.1|112
1733418900000|2024-12-05 17:15:00|41977.1|41957.1|41942.4|41922.4|41984.9|41964.9|41942.4|41922.4|86
1733419200000|2024-12-05 17:20:00|41939.9|41919.9|41909.9|41889.9|41939.9|41919.9|41904.9|41884.9|86
1733419500000|2024-12-05 17:25:00|41907.6|41887.6|41882.9|41862.9|41907.6|41887.6|41860.4|41840.4|321
1733419800000|2024-12-05 17:30:00|41883.1|41863.1|41867.9|41847.9|41895.4|41875.4|41862.9|41842.9|197
1733420100000|2024-12-05 17:35:00|41865.4|41845.4|41892.7|41872.7|41892.9|41872.9|41860.4|41840.4|144
1733420400000|2024-12-05 17:40:00|41895.2|41875.2|41902.9|41882.9|41905.4|41885.4|41880.4|41860.4|138
1733420700000|2024-12-05 17:45:00|41905.2|41885.2|41932.9|41912.9|41935.4|41915.4|41905.2|41885.2|103
1733421000000|2024-12-05 17:50:00|41935.4|41915.4|41950|41930|41955|41935|41935.4|41915.4|259
1733421300000|2024-12-05 17:55:00|41952.2|41932.2|41959.7|41939.7|41969.5|41949.5|41945.5|41925.5|736
1733421600000|2024-12-05 18:00:00|41960|41940|41930.5|41910.5|41969.7|41949.7|41930.5|41910.5|232
1733421900000|2024-12-05 18:05:00|41935.5|41915.5|41930.5|41910.5|41953|41933|41928|41908|63
1733422200000|2024-12-05 18:10:00|41933|41913|41900.5|41880.5|41933|41913|41898|41878|85
1733422500000|2024-12-05 18:15:00|41898.2|41878.2|41888|41868|41900.5|41880.5|41885.5|41865.5|62
1733422800000|2024-12-05 18:20:00|41885.5|41865.5|41870.5|41850.5|41890.5|41870.5|41870.5|41850.5|106
1733423100000|2024-12-05 18:25:00|41868.3|41848.3|41860.5|41840.5|41870.8|41850.8|41853|41833|66
1733423400000|2024-12-05 18:30:00|41862.8|41842.8|41870.5|41850.5|41880.5|41860.5|41858.3|41838.3|72
1733423700000|2024-12-05 18:35:00|41875.5|41855.5|41895.5|41875.5|41895.5|41875.5|41870.8|41850.8|43
1733424000000|2024-12-05 18:40:00|41893|41873|41905.6|41885.6|41905.6|41885.6|41890.5|41870.5|20
1733424300000|2024-12-05 18:45:00|41908.1|41888.1|41938.1|41918.1|41950.6|41930.6|41908.1|41888.1|86
1733424600000|2024-12-05 18:50:00|41938.3|41918.3|41955.6|41935.6|41965.6|41945.6|41935.6|41915.6|53
1733424900000|2024-12-05 18:55:00|41953.1|41933.1|41960.6|41940.6|41965.6|41945.6|41940.6|41920.6|59
1733425200000|2024-12-05 19:00:00|41962.8|41942.8|41975.6|41955.6|41985.6|41965.6|41962.8|41942.8|91
1733425500000|2024-12-05 19:05:00|41978.1|41958.1|42008.1|41988.1|42010.6|41990.6|41978.1|41958.1|96
1733425800000|2024-12-05 19:10:00|42005.9|41985.9|42010.6|41990.6|42010.6|41990.6|41983.4|41963.4|31
1733426100000|2024-12-05 19:15:00|42012.9|41992.9|42008.1|41988.1|42015.6|41995.6|42005.6|41985.6|15
1733426400000|2024-12-05 19:20:00|42007.9|41987.9|42008.1|41988.1|42013.1|41993.1|42003.6|41983.6|64
1733426700000|2024-12-05 19:25:00|42010.6|41990.6|42010.7|41990.7|42025.6|42005.6|42010.6|41990.6|55
1733427000000|2024-12-05 19:30:00|42010.4|41990.4|42000.7|41980.7|42010.4|41990.4|41995.7|41975.7|32
1733427300000|2024-12-05 19:35:00|42000.4|41980.4|42028.2|42008.2|42028.2|42008.2|41998.2|41978.2|43
1733427600000|2024-12-05 19:40:00|42030.7|42010.7|42025.7|42005.7|42040.7|42020.7|42025.7|42005.7|53
1733427900000|2024-12-05 19:45:00|42023.2|42003.2|42030.7|42010.7|42035.7|42015.7|42023.2|42003.2|31
1733428200000|2024-12-05 19:50:00|42028.2|42008.2|42025.7|42005.7|42030.7|42010.7|42025.7|42005.7|19
1733428500000|2024-12-05 19:55:00|42028.2|42008.2|42025.7|42005.7|42030.7|42010.7|42020.7|42000.7|16
1733428800000|2024-12-05 20:00:00|42023.2|42003.2|42018.2|41998.2|42028.2|42008.2|42018.2|41998.2|87
1733429100000|2024-12-05 20:05:00|42020.7|42000.7|42025.7|42005.7|42030.7|42010.7|42020.7|42000.7|29
1733429400000|2024-12-05 20:10:00|42026|42006|42015.8|41995.8|42026|42006|42015.5|41995.5|22
1733429700000|2024-12-05 20:15:00|42015.5|41995.5|42028.3|42008.3|42028.3|42008.3|42013.3|41993.3|47
1733430000000|2024-12-05 20:20:00|42030.8|42010.8|42035.8|42015.8|42038.3|42018.3|42030.8|42010.8|42
1733430300000|2024-12-05 20:25:00|42033.3|42013.3|42020.8|42000.8|42033.5|42013.5|42020.8|42000.8|68
1733430600000|2024-12-05 20:30:00|42023.3|42003.3|42028.3|42008.3|42038.3|42018.3|42023.3|42003.3|64
1733430900000|2024-12-05 20:35:00|42030.6|42010.6|42048.3|42028.3|42053.3|42033.3|42030.6|42010.6|29
1733431200000|2024-12-05 20:40:00|42048.6|42028.6|42060.8|42040.8|42063.3|42043.3|42045.8|42025.8|42
1733431500000|2024-12-05 20:45:00|42063.3|42043.3|42058.3|42038.3|42080.6|42060.6|42055.8|42035.8|68
1733431800000|2024-12-05 20:50:00|42060.8|42040.8|42060.8|42040.8|42075.8|42055.8|42060.8|42040.8|52
1733432100000|2024-12-05 20:55:00|42058.6|42038.6|42063.4|42043.4|42068.1|42048.1|42058.3|42038.3|53
1733432400000|2024-12-05 21:00:00|42065.9|42045.9|42060.9|42040.9|42065.9|42045.9|42060.9|42040.9|35
1733432700000|2024-12-05 21:05:00|42058.4|42038.4|42035.9|42015.9|42058.4|42038.4|42035.9|42015.9|31
1733433000000|2024-12-05 21:10:00|42033.4|42013.4|42036.1|42016.1|42040.9|42020.9|42033.4|42013.4|18
1733433300000|2024-12-05 21:15:00|42033.9|42013.9|42030.9|42010.9|42035.9|42015.9|42030.9|42010.9|8
1733433600000|2024-12-05 21:20:00|42028.4|42008.4|42013.4|41993.4|42028.4|42008.4|42013.4|41993.4|31
1733433900000|2024-12-05 21:25:00|42015.9|41995.9|42020.9|42000.9|42020.9|42000.9|42015.9|41995.9|18
1733434200000|2024-12-05 21:30:00|42018.4|41998.4|42028.4|42008.4|42028.4|42008.4|42018.4|41998.4|15
1733434500000|2024-12-05 21:35:00|42030.7|42010.7|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|8
1733434800000|2024-12-05 21:40:00|42030.9|42010.9|42023.5|42003.5|42030.9|42010.9|42023.5|42003.5|14
1733435100000|2024-12-05 21:45:00|42021|42001|42021|42001|42023.5|42003.5|42016|41996|19
1733435400000|2024-12-05 21:50:00|42021.2|42001.2|42033.5|42013.5|42033.5|42013.5|42021|42001|68
1733435700000|2024-12-05 21:55:00|42031.2|42011.2|42031.2|42011.2|42038.5|42018.5|42023.5|42003.5|39
1733439600000|2024-12-05 23:00:00|42018.6|41998.6|42013.6|41993.6|42021.1|42001.1|42013.6|41993.6|24
1733439900000|2024-12-05 23:05:00|42011.4|41991.4|42006.1|41986.1|42016.1|41996.1|42003.6|41983.6|32
1733440200000|2024-12-05 23:10:00|42003.6|41983.6|42011.2|41991.2|42013.4|41993.4|42003.6|41983.6|22
1733440500000|2024-12-05 23:15:00|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|12
1733440800000|2024-12-05 23:20:00|42008.7|41988.7|42006.2|41986.2|42011.2|41991.2|42006.2|41986.2|6
1733441100000|2024-12-05 23:25:00|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42006.2|41986.2|4
1733441400000|2024-12-05 23:30:00|42008.7|41988.7|42001.2|41981.2|42011.2|41991.2|42001.2|41981.2|8
1733441700000|2024-12-05 23:35:00|41998.7|41978.7|42006.2|41986.2|42006.2|41986.2|41998.7|41978.7|10
1733442000000|2024-12-05 23:40:00|42003.7|41983.7|42006.2|41986.2|42011.2|41991.2|42001.2|41981.2|24
1733442300000|2024-12-05 23:45:00|42008.5|41988.5|42011.2|41991.2|42011.2|41991.2|42006.2|41986.2|4
1733442600000|2024-12-05 23:50:00|42008.7|41988.7|42006.2|41986.2|42011.2|41991.2|42006.2|41986.2|14
1733442900000|2024-12-05 23:55:00|42004|41984|42016.3|41996.3|42016.3|41996.3|42003.7|41983.7|25
1733443200000|2024-12-06 00:00:00|42013.8|41993.8|42006.3|41986.3|42016.3|41996.3|42003.8|41983.8|28
1733443500000|2024-12-06 00:05:00|42001.3|41981.3|41981.3|41961.3|42001.3|41981.3|41976.5|41956.5|26
1733443800000|2024-12-06 00:10:00|41978.8|41958.8|41971.3|41951.3|41981.3|41961.3|41971.3|41951.3|21
1733444100000|2024-12-06 00:15:00|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41971.3|41951.3|24
1733444400000|2024-12-06 00:20:00|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|5
1733444700000|2024-12-06 00:25:00|||||||||3
1733445000000|2024-12-06 00:30:00|41978.6|41958.6|41976.3|41956.3|41981.3|41961.3|41976.3|41956.3|4
1733445300000|2024-12-06 00:35:00|41973.8|41953.8|41961.3|41941.3|41973.8|41953.8|41961.3|41941.3|19
1733445600000|2024-12-06 00:40:00|41963.8|41943.8|41958.9|41938.9|41963.8|41943.8|41956.4|41936.4|11
1733445900000|2024-12-06 00:45:00|41956.4|41936.4|41958.9|41938.9|41961.4|41941.4|41953.9|41933.9|15
1733446200000|2024-12-06 00:50:00|41956.4|41936.4|41951.1|41931.1|41963.9|41943.9|41951.1|41931.1|32
1733446500000|2024-12-06 00:55:00|41948.6|41928.6|41924.1|41904.1|41948.6|41928.6|41923.9|41903.9|77
1733446800000|2024-12-06 01:00:00|41923.9|41903.9|41936.4|41916.4|41956.4|41936.4|41918.9|41898.9|176
1733447100000|2024-12-06 01:05:00|41933.9|41913.9|41918.9|41898.9|41936.4|41916.4|41908.9|41888.9|150
1733447400000|2024-12-06 01:10:00|41921.2|41901.2|41901.4|41881.4|41921.4|41901.4|41881.4|41861.4|96
1733447700000|2024-12-06 01:15:00|41903.9|41883.9|41888.9|41868.9|41913.9|41893.9|41881.4|41861.4|82
1733448000000|2024-12-06 01:20:00|41886.4|41866.4|41898.9|41878.9|41906.4|41886.4|41876.4|41856.4|59
1733448300000|2024-12-06 01:25:00|41901.2|41881.2|41896.5|41876.5|41906.2|41886.2|41891.5|41871.5|36
1733448600000|2024-12-06 01:30:00|41899|41879|41924|41904|41924|41904|41889|41869|86
1733448900000|2024-12-06 01:35:00|41926.2|41906.2|41936.5|41916.5|41949|41929|41916.5|41896.5|53
1733449200000|2024-12-06 01:40:00|41934|41914|41911.5|41891.5|41936.5|41916.5|41896.5|41876.5|43
1733449500000|2024-12-06 01:45:00|41914|41894|41889|41869|41914|41894|41889|41869|56
1733449800000|2024-12-06 01:50:00|41891.5|41871.5|41894|41874|41904|41884|41881.5|41861.5|68
1733450100000|2024-12-06 01:55:00|41891.5|41871.5|41881.5|41861.5|41908.8|41888.8|41876.5|41856.5|55
1733450400000|2024-12-06 02:00:00|41883.8|41863.8|41871.5|41851.5|41886.5|41866.5|41856.5|41836.5|84
1733450700000|2024-12-06 02:05:00|41869|41849|41911.5|41891.5|41916.5|41896.5|41859|41839|32
1733451000000|2024-12-06 02:10:00|41914|41894|41946.6|41926.6|41951.6|41931.6|41911.5|41891.5|48
1733451300000|2024-12-06 02:15:00|41944.3|41924.3|41931.6|41911.6|41944.3|41924.3|41929.1|41909.1|26
1733451600000|2024-12-06 02:20:00|41929.3|41909.3|41936.6|41916.6|41941.6|41921.6|41929.1|41909.1|14
1733451900000|2024-12-06 02:25:00|41939.1|41919.1|42003.8|41983.8|42006.6|41986.6|41938.8|41918.8|64
1733452200000|2024-12-06 02:30:00|42004.1|41984.1|42011.6|41991.6|42029.1|42009.1|41996.8|41976.8|104
1733452500000|2024-12-06 02:35:00|42014.1|41994.1|42041.6|42021.6|42051.6|42031.6|42004.1|41984.1|94
1733452800000|2024-12-06 02:40:00|42044.1|42024.1|42086.6|42066.6|42096.6|42076.6|42041.9|42021.9|158
1733453100000|2024-12-06 02:45:00|42084.1|42064.1|42079.1|42059.1|42099.1|42079.1|42064.4|42044.4|123
1733453400000|2024-12-06 02:50:00|42081.6|42061.6|42073.6|42053.6|42086.6|42066.6|42071.1|42051.1|83
1733453700000|2024-12-06 02:55:00|42076.1|42056.1|42108.6|42088.6|42111.1|42091.1|42073.6|42053.6|97
1733454000000|2024-12-06 03:00:00|42111.1|42091.1|42166.2|42146.2|42171.2|42151.2|42111.1|42091.1|204
1733454300000|2024-12-06 03:05:00|42168.7|42148.7|42176.2|42156.2|42188.7|42168.7|42166.2|42146.2|167
1733454600000|2024-12-06 03:10:00|42178.7|42158.7|42226.2|42206.2|42233.7|42213.7|42176.2|42156.2|214
1733454900000|2024-12-06 03:15:00|42228.4|42208.4|42260.7|42240.7|42265.7|42245.7|42210.7|42190.7|359
1733455200000|2024-12-06 03:20:00|42258.4|42238.4|42268.4|42248.4|42275.7|42255.7|42250.7|42230.7|200
1733455500000|2024-12-06 03:25:00|42268.2|42248.2|42230.7|42210.7|42300.7|42280.7|42223.7|42203.7|246
1733455800000|2024-12-06 03:30:00|42233.2|42213.2|42250.7|42230.7|42253.2|42233.2|42223.5|42203.5|92
1733456100000|2024-12-06 03:35:00|42255.7|42235.7|42253.2|42233.2|42271|42251|42250.7|42230.7|99
1733456400000|2024-12-06 03:40:00|42250.7|42230.7|42290.7|42270.7|42290.7|42270.7|42250.7|42230.7|85
1733456700000|2024-12-06 03:45:00|42286|42266|42290.7|42270.7|42293.2|42273.2|42275.7|42255.7|82
1733457000000|2024-12-06 03:50:00|42288.5|42268.5|42293.3|42273.3|42305.8|42285.8|42285.7|42265.7|43
1733457300000|2024-12-06 03:55:00|42295.8|42275.8|42305.5|42285.5|42315.3|42295.3|42295.8|42275.8|83
1733457600000|2024-12-06 04:00:00|42303.3|42283.3|42295.8|42275.8|42313|42293|42295.8|42275.8|53
1733457900000|2024-12-06 04:05:00|42298|42278|42285.8|42265.8|42298.3|42278.3|42280.8|42260.8|39
1733458200000|2024-12-06 04:10:00|42283.5|42263.5|42290.8|42270.8|42293.3|42273.3|42280.8|42260.8|56
1733458500000|2024-12-06 04:15:00|42288.3|42268.3|42260.8|42240.8|42288.3|42268.3|42260.8|42240.8|53
1733458800000|2024-12-06 04:20:00|42260.6|42240.6|42263.3|42243.3|42270.8|42250.8|42258.3|42238.3|30
1733459100000|2024-12-06 04:25:00|42261.1|42241.1|42250.8|42230.8|42265.8|42245.8|42250.8|42230.8|33
1733459400000|2024-12-06 04:30:00|42253.3|42233.3|42243.1|42223.1|42253.3|42233.3|42235.8|42215.8|30
1733459700000|2024-12-06 04:35:00|42243.3|42223.3|42248.4|42228.4|42253.4|42233.4|42243.3|42223.3|23
1733460000000|2024-12-06 04:40:00|42250.6|42230.6|42260.9|42240.9|42263.4|42243.4|42250.6|42230.6|42
1733460300000|2024-12-06 04:45:00|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42245.9|42225.9|21
1733460600000|2024-12-06 04:50:00|42260.9|42240.9|42260.9|42240.9|42268.4|42248.4|42255.9|42235.9|27
1733460900000|2024-12-06 04:55:00|42263.1|42243.1|42290.1|42270.1|42290.4|42270.4|42260.9|42240.9|48
1733461200000|2024-12-06 05:00:00|42290.4|42270.4|42255.9|42235.9|42290.4|42270.4|42253.4|42233.4|53
1733461500000|2024-12-06 05:05:00|42258.2|42238.2|42243.4|42223.4|42265.7|42245.7|42243.4|42223.4|24
1733461800000|2024-12-06 05:10:00|42243.2|42223.2|42265.7|42245.7|42270.7|42250.7|42240.7|42220.7|20
1733462100000|2024-12-06 05:15:00|42268.2|42248.2|42268.2|42248.2|42278.2|42258.2|42253.2|42233.2|37
1733462400000|2024-12-06 05:20:00|42267.9|42247.9|42271|42251|42273.2|42253.2|42250.7|42230.7|16
1733462700000|2024-12-06 05:25:00|42270.7|42250.7|42240.7|42220.7|42278.2|42258.2|42240.7|42220.7|69
1733463000000|2024-12-06 05:30:00|42245.7|42225.7|42228|42208|42245.7|42225.7|42193|42173|170
1733463300000|2024-12-06 05:35:00|42225.7|42205.7|42238|42218|42258|42238|42225.5|42205.5|57
1733463600000|2024-12-06 05:40:00|42240.5|42220.5|42228|42208|42258|42238|42225.5|42205.5|80
1733463900000|2024-12-06 05:45:00|42225.7|42205.7|42213|42193|42245.5|42225.5|42203|42183|49
1733464200000|2024-12-06 05:50:00|42210.5|42190.5|42255.5|42235.5|42260.5|42240.5|42208|42188|58
1733464500000|2024-12-06 05:55:00|42253|42233|42293|42273|42298|42278|42245.5|42225.5|102
1733464800000|2024-12-06 06:00:00|42290.8|42270.8|42298|42278|42308|42288|42253|42233|87
1733465100000|2024-12-06 06:05:00|42297.8|42277.8|42368|42348|42380.3|42360.3|42295.5|42275.5|266
1733465400000|2024-12-06 06:10:00|42365.5|42345.5|42340.5|42320.5|42368|42348|42338|42318|82
1733465700000|2024-12-06 06:15:00|42342.8|42322.8|42333.1|42313.1|42352.8|42332.8|42323|42303|67
1733466000000|2024-12-06 06:20:00|42330.8|42310.8|42328.1|42308.1|42342.8|42322.8|42318.1|42298.1|30
1733466300000|2024-12-06 06:25:00|42328.3|42308.3|42340.6|42320.6|42358.1|42338.1|42328.3|42308.3|74
1733466600000|2024-12-06 06:30:00|42340.3|42320.3|42318.3|42298.3|42353.1|42333.1|42315.6|42295.6|140
1733466900000|2024-12-06 06:35:00|42320.6|42300.6|42265.6|42245.6|42320.6|42300.6|42240.9|42220.9|131
1733467200000|2024-12-06 06:40:00|42263.1|42243.1|42270.6|42250.6|42288.1|42268.1|42263.1|42243.1|65
1733467500000|2024-12-06 06:45:00|42268.4|42248.4|42260.6|42240.6|42280.3|42260.3|42245.6|42225.6|48
1733467800000|2024-12-06 06:50:00|42258.4|42238.4|42243.1|42223.1|42270.6|42250.6|42238.1|42218.1|58
1733468100000|2024-12-06 06:55:00|42240.9|42220.9|42230.6|42210.6|42257.9|42237.9|42230.6|42210.6|69
1733468400000|2024-12-06 07:00:00|42225.6|42205.6|42183.1|42163.1|42225.6|42205.6|42175.9|42155.9|135
1733468700000|2024-12-06 07:05:00|42180.9|42160.9|42185.7|42165.7|42200.7|42180.7|42173.2|42153.2|68
1733469000000|2024-12-06 07:10:00|42183.4|42163.4|42215.7|42195.7|42215.7|42195.7|42167.9|42147.9|104
1733469300000|2024-12-06 07:15:00|42213.2|42193.2|42195.7|42175.7|42233.2|42213.2|42195.7|42175.7|122
1733469600000|2024-12-06 07:20:00|42193.4|42173.4|42155.7|42135.7|42208.2|42188.2|42140.7|42120.7|183
1733469900000|2024-12-06 07:25:00|42153.2|42133.2|42137.7|42117.7|42153.2|42133.2|42110.2|42090.2|138
1733470200000|2024-12-06 07:30:00|42135.4|42115.4|42148|42128|42155.4|42135.4|42128.2|42108.2|88
1733470500000|2024-12-06 07:35:00|42145.7|42125.7|42150.5|42130.5|42160.5|42140.5|42138|42118|50
1733470800000|2024-12-06 07:40:00|42148.2|42128.2|42158.2|42138.2|42163|42143|42123|42103|112
1733471100000|2024-12-06 07:45:00|42156|42136|42155.5|42135.5|42173|42153|42150.5|42130.5|81
1733471400000|2024-12-06 07:50:00|42158|42138|42218|42198|42223|42203|42158|42138|154
1733471700000|2024-12-06 07:55:00|42220.2|42200.2|42210.8|42190.8|42230.5|42210.5|42200.5|42180.5|101
1733472000000|2024-12-06 08:00:00|42208.5|42188.5|42215.8|42195.8|42260.8|42240.8|42205.8|42185.8|301
1733472300000|2024-12-06 08:05:00|42213.5|42193.5|42330.3|42310.3|42335|42315|42211|42191|306
1733472600000|2024-12-06 08:10:00|42330|42310|42302.8|42282.8|42367.5|42347.5|42287.8|42267.8|301
1733472900000|2024-12-06 08:15:00|42300.5|42280.5|42270.3|42250.3|42327.8|42307.8|42267.8|42247.8|118
1733473200000|2024-12-06 08:20:00|42272.5|42252.5|42242.8|42222.8|42277.8|42257.8|42215.3|42195.3|67
1733473500000|2024-12-06 08:25:00|42240.3|42220.3|42257.8|42237.8|42257.8|42237.8|42223.1|42203.1|60
1733473800000|2024-12-06 08:30:00|42253.1|42233.1|42290.3|42270.3|42305.3|42285.3|42242.8|42222.8|115
1733474100000|2024-12-06 08:35:00|42292.8|42272.8|42310.3|42290.3|42327.8|42307.8|42292.8|42272.8|106
1733474400000|2024-12-06 08:40:00|42312.6|42292.6|42299.8|42279.8|42329.8|42309.8|42299.8|42279.8|137
1733474700000|2024-12-06 08:45:00|42297.3|42277.3|42322.3|42302.3|42337.3|42317.3|42294.8|42274.8|69
1733475000000|2024-12-06 08:50:00|42320.1|42300.1|42299.8|42279.8|42327.3|42307.3|42282.6|42262.6|48
1733475300000|2024-12-06 08:55:00|42297.6|42277.6|42339.8|42319.8|42339.8|42319.8|42297.6|42277.6|69
1733475600000|2024-12-06 09:00:00|42337.3|42317.3|42362.4|42342.4|42397.6|42377.6|42324.9|42304.9|333
1733475900000|2024-12-06 09:05:00|42364.9|42344.9|42394.6|42374.6|42412.4|42392.4|42349.9|42329.9|209
1733476200000|2024-12-06 09:10:00|42394.9|42374.9|42442.4|42422.4|42442.4|42422.4|42389.9|42369.9|171
1733476500000|2024-12-06 09:15:00|42437.6|42417.6|42379.9|42359.9|42454.9|42434.9|42379.9|42359.9|173
1733476800000|2024-12-06 09:20:00|42377.4|42357.4|42420.4|42400.4|42425.2|42405.2|42377.4|42357.4|97
1733477100000|2024-12-06 09:25:00|42420.2|42400.2|42451.9|42431.9|42460.2|42440.2|42420.2|42400.2|180
1733477400000|2024-12-06 09:30:00|42454.1|42434.1|42451.9|42431.9|42459.4|42439.4|42427.2|42407.2|151
1733477700000|2024-12-06 09:35:00|42454.4|42434.4|42484.4|42464.4|42494.4|42474.4|42449.4|42429.4|155
1733478000000|2024-12-06 09:40:00|42482.2|42462.2|42486.7|42466.7|42494.2|42474.2|42474.4|42454.4|128
1733478300000|2024-12-06 09:45:00|42489.2|42469.2|42514.4|42494.4|42514.4|42494.4|42484.4|42464.4|262
1733478600000|2024-12-06 09:50:00|42511.9|42491.9|42506.9|42486.9|42519.4|42499.4|42484.4|42464.4|194
1733478900000|2024-12-06 09:55:00|42509.4|42489.4|42503.5|42483.5|42529.4|42509.4|42498|42478|307
1733479200000|2024-12-06 10:00:00|42501.3|42481.3|42463.3|42443.3|42501.3|42481.3|42451.5|42431.5|210
1733479500000|2024-12-06 10:05:00|42463.5|42443.5|42411|42391|42466|42446|42386.3|42366.3|171
1733479800000|2024-12-06 10:10:00|42413.3|42393.3|42401|42381|42433.3|42413.3|42388.5|42368.5|88
1733480100000|2024-12-06 10:15:00|42403.5|42383.5|42413.6|42393.6|42423.3|42403.3|42393.6|42373.6|71
1733480400000|2024-12-06 10:20:00|42411.3|42391.3|42433.6|42413.6|42441.1|42421.1|42408.6|42388.6|67
1733480700000|2024-12-06 10:25:00|42435.8|42415.8|42458.6|42438.6|42466.1|42446.1|42418.6|42398.6|98
1733481000000|2024-12-06 10:30:00|42458.8|42438.8|42446.1|42426.1|42465.8|42445.8|42441.1|42421.1|138
1733481300000|2024-12-06 10:35:00|42448.6|42428.6|42446.1|42426.1|42458.6|42438.6|42441.1|42421.1|99
1733481600000|2024-12-06 10:40:00|42450.6|42430.6|42413.6|42393.6|42455.8|42435.8|42411.1|42391.1|158
1733481900000|2024-12-06 10:45:00|42411.1|42391.1|42411.1|42391.1|42428.4|42408.4|42403.4|42383.4|125
1733482200000|2024-12-06 10:50:00|42413.6|42393.6|42406.1|42386.1|42416.1|42396.1|42406.1|42386.1|89
1733482500000|2024-12-06 10:55:00|42405.9|42385.9|42428.6|42408.6|42428.6|42408.6|42396.1|42376.1|58
1733482800000|2024-12-06 11:00:00|42426.4|42406.4|42423.7|42403.7|42441.2|42421.2|42421.1|42401.1|65
1733483100000|2024-12-06 11:05:00|42421.4|42401.4|42416.2|42396.2|42436.2|42416.2|42411.2|42391.2|90
1733483400000|2024-12-06 11:10:00|42418.4|42398.4|42391.2|42371.2|42418.4|42398.4|42386.2|42366.2|70
1733483700000|2024-12-06 11:15:00|42388.9|42368.9|42396.2|42376.2|42408.7|42388.7|42388.7|42368.7|42
1733484000000|2024-12-06 11:20:00|42391.2|42371.2|42408.7|42388.7|42412.9|42392.9|42386.4|42366.4|43
1733484300000|2024-12-06 11:25:00|42406.5|42386.5|42423.2|42403.2|42425.7|42405.7|42406.2|42386.2|48
1733484600000|2024-12-06 11:30:00|42425.7|42405.7|42423.2|42403.2|42430.7|42410.7|42411.2|42391.2|30
1733484900000|2024-12-06 11:35:00|42425.7|42405.7|42413.2|42393.2|42447.9|42427.9|42413.2|42393.2|45
1733485200000|2024-12-06 11:40:00|42415.4|42395.4|42383.7|42363.7|42418.2|42398.2|42366.2|42346.2|103
1733485500000|2024-12-06 11:45:00|42381.5|42361.5|42376.2|42356.2|42406.2|42386.2|42376.2|42356.2|65
1733485800000|2024-12-06 11:50:00|42378.7|42358.7|42386|42366|42395.7|42375.7|42376|42356|68
1733486100000|2024-12-06 11:55:00|42388.2|42368.2|42358.2|42338.2|42388.2|42368.2|42355.7|42335.7|77
1733486400000|2024-12-06 12:00:00|42358.5|42338.5|42340.8|42320.8|42360.7|42340.7|42323.5|42303.5|176
1733486700000|2024-12-06 12:05:00|42343|42323|42313.5|42293.5|42345.8|42325.8|42301.3|42281.3|122
1733487000000|2024-12-06 12:10:00|42316|42296|42366|42346|42366|42346|42311|42291|114
1733487300000|2024-12-06 12:15:00|42361.3|42341.3|42413.3|42393.3|42435.8|42415.8|42346.3|42326.3|288
1733487600000|2024-12-06 12:20:00|42410.8|42390.8|42336.3|42316.3|42428.3|42408.3|42335.8|42315.8|351
1733487900000|2024-12-06 12:25:00|42336.6|42316.6|42368.8|42348.8|42395.5|42375.5|42336.6|42316.6|201
1733488200000|2024-12-06 12:30:00|42371.3|42351.3|42388.3|42368.3|42398|42378|42361.1|42341.1|148
1733488500000|2024-12-06 12:35:00|42390.8|42370.8|42395.3|42375.3|42413.3|42393.3|42373.3|42353.3|108
1733488800000|2024-12-06 12:40:00|42400.3|42380.3|42373.6|42353.6|42406.1|42386.1|42373.6|42353.6|160
1733489100000|2024-12-06 12:45:00|42376.1|42356.1|42345.8|42325.8|42376.1|42356.1|42333.6|42313.6|278
1733489400000|2024-12-06 12:50:00|42348.3|42328.3|42336.4|42316.4|42363.1|42343.1|42331.4|42311.4|103
1733489700000|2024-12-06 12:55:00|42331.9|42311.9|42279.2|42259.2|42331.9|42311.9|42276.1|42256.1|188
1733490000000|2024-12-06 13:00:00|42276.9|42256.9|42335.9|42315.9|42350.6|42330.6|42244.2|42224.2|438
1733490300000|2024-12-06 13:05:00|42336.1|42316.1|42253.9|42233.9|42345.6|42325.6|42253.9|42233.9|248
1733490600000|2024-12-06 13:10:00|42251.4|42231.4|42291.4|42271.4|42291.4|42271.4|42203.9|42183.9|465
1733490900000|2024-12-06 13:15:00|42288.9|42268.9|42346.4|42326.4|42348.9|42328.9|42286.4|42266.4|264
1733491200000|2024-12-06 13:20:00|42346.7|42326.7|42408.2|42388.2|42440.9|42420.9|42346.4|42326.4|515
1733491500000|2024-12-06 13:25:00|42410.9|42390.9|42410.9|42390.9|42435.9|42415.9|42405.9|42385.9|230
1733491800000|2024-12-06 13:30:00|42408.7|42388.7|42453.4|42433.4|42493.2|42473.2|42350.9|42330.9|899
1733492100000|2024-12-06 13:35:00|42451.2|42431.2|42548.4|42528.4|42565.7|42545.7|42440.9|42420.9|1159
1733492400000|2024-12-06 13:40:00|42546.2|42526.2|42486|42466|42546.2|42526.2|42468.5|42448.5|284
1733492700000|2024-12-06 13:45:00|42490.7|42470.7|42418.2|42398.2|42496|42476|42381.2|42361.2|381
1733493000000|2024-12-06 13:50:00|42416|42396|42471|42451|42471|42451|42408.5|42388.5|257
1733493300000|2024-12-06 13:55:00|42476|42456|42461|42441|42486|42466|42411|42391|377
1733493600000|2024-12-06 14:00:00|42458.8|42438.8|42333.5|42313.5|42458.8|42438.8|42331|42311|424
1733493900000|2024-12-06 14:05:00|42336|42316|42285.7|42265.7|42361|42341|42263.5|42243.5|408
1733494200000|2024-12-06 14:10:00|42283.5|42263.5|42278.3|42258.3|42318.5|42298.5|42246|42226|408
1733494500000|2024-12-06 14:15:00|42281|42261|42263.5|42243.5|42330.8|42310.8|42256|42236|264
1733494800000|2024-12-06 14:20:00|42261.3|42241.3|42199.3|42179.3|42261.3|42241.3|42186.6|42166.6|527
1733495100000|2024-12-06 14:25:00|42199.6|42179.6|42191.6|42171.6|42209.1|42189.1|42176.6|42156.6|361
1733495400000|2024-12-06 14:30:00|42187.1|42167.1|42176.6|42156.6|42198.8|42178.8|42126.6|42106.6|469
1733495700000|2024-12-06 14:35:00|42174.1|42154.1|42134.1|42114.1|42174.1|42154.1|42099.1|42079.1|438
1733496000000|2024-12-06 14:40:00|42131.9|42111.9|42149.1|42129.1|42151.6|42131.6|42089.1|42069.1|388
1733496300000|2024-12-06 14:45:00|42151.6|42131.6|42191.6|42171.6|42213.9|42193.9|42151.6|42131.6|385
1733496600000|2024-12-06 14:50:00|42193.9|42173.9|42114.1|42094.1|42213.9|42193.9|42114.1|42094.1|222
1733496900000|2024-12-06 14:55:00|42111.6|42091.6|42124.1|42104.1|42126.6|42106.6|42089.1|42069.1|294
1733497200000|2024-12-06 15:00:00|42121.9|42101.9|42064.4|42044.4|42121.9|42101.9|42059.4|42039.4|370
1733497500000|2024-12-06 15:05:00|42069.4|42049.4|42087.2|42067.2|42108.9|42088.9|42056.7|42036.7|396
1733497800000|2024-12-06 15:10:00|42085|42065|42054.7|42034.7|42089.7|42069.7|42032.2|42012.2|376
1733498100000|2024-12-06 15:15:00|42057.2|42037.2|42092.2|42072.2|42092.2|42072.2|42034.7|42014.7|243
1733498400000|2024-12-06 15:20:00|42087.5|42067.5|42099.7|42079.7|42102.2|42082.2|42067.2|42047.2|151
1733498700000|2024-12-06 15:25:00|42102|42082|42109.5|42089.5|42119.7|42099.7|42097.2|42077.2|128
1733499000000|2024-12-06 15:30:00|42107.2|42087.2|42077.3|42057.3|42122.3|42102.3|42064.8|42044.8|158
1733499300000|2024-12-06 15:35:00|42074.8|42054.8|42024.8|42004.8|42079.8|42059.8|42024.8|42004.8|175
1733499600000|2024-12-06 15:40:00|42022.3|42002.3|42022.3|42002.3|42027.3|42007.3|41985|41965|330
1733499900000|2024-12-06 15:45:00|42020|42000|42047.3|42027.3|42052.3|42032.3|42014.8|41994.8|205
1733500200000|2024-12-06 15:50:00|42049.8|42029.8|42062.3|42042.3|42064.8|42044.8|42040.1|42020.1|125
1733500500000|2024-12-06 15:55:00|42066.8|42046.8|42097.3|42077.3|42102.3|42082.3|42062.3|42042.3|176
1733500800000|2024-12-06 16:00:00|42095.1|42075.1|42077.3|42057.3|42097.3|42077.3|42067.3|42047.3|144
1733501100000|2024-12-06 16:05:00|42074.8|42054.8|42081.8|42061.8|42081.8|42061.8|42055.1|42035.1|104
1733501400000|2024-12-06 16:10:00|42079.3|42059.3|42079|42059|42094.3|42074.3|42069.3|42049.3|119
1733501700000|2024-12-06 16:15:00|42076.8|42056.8|42106.8|42086.8|42109.3|42089.3|42059.8|42039.8|132
1733502000000|2024-12-06 16:20:00|42109|42089|42134.3|42114.3|42141.6|42121.6|42101.8|42081.8|226
1733502300000|2024-12-06 16:25:00|42136.8|42116.8|42146.8|42126.8|42149.3|42129.3|42126.8|42106.8|171
1733502600000|2024-12-06 16:30:00|42149.1|42129.1|42191.8|42171.8|42196.8|42176.8|42149.1|42129.1|225
1733502900000|2024-12-06 16:35:00|42189.6|42169.6|42151.9|42131.9|42196.8|42176.8|42151.9|42131.9|181
1733503200000|2024-12-06 16:40:00|42149.4|42129.4|42181.9|42161.9|42188.8|42168.8|42146.9|42126.9|106
1733503500000|2024-12-06 16:45:00|42179.6|42159.6|42131.9|42111.9|42181.9|42161.9|42129.4|42109.4|134
1733503800000|2024-12-06 16:50:00|42131.6|42111.6|42136.9|42116.9|42156.9|42136.9|42131.6|42111.6|179
1733504100000|2024-12-06 16:55:00|42139.1|42119.1|42141.9|42121.9|42146.6|42126.6|42129.1|42109.1|77
1733504400000|2024-12-06 17:00:00|42139.7|42119.7|42076.9|42056.9|42139.7|42119.7|42071.9|42051.9|659
1733504700000|2024-12-06 17:05:00|42079.4|42059.4|42094.4|42074.4|42096.6|42076.6|42076.9|42056.9|127
1733505000000|2024-12-06 17:10:00|42092.2|42072.2|42116.9|42096.9|42116.9|42096.9|42091.9|42071.9|89
1733505300000|2024-12-06 17:15:00|42114.4|42094.4|42084.7|42064.7|42126.9|42106.9|42084.7|42064.7|215
1733505600000|2024-12-06 17:20:00|42082.5|42062.5|42072|42052|42086.9|42066.9|42067.2|42047.2|116
1733505900000|2024-12-06 17:25:00|42069.5|42049.5|42101.7|42081.7|42104.5|42084.5|42067.2|42047.2|103
1733506200000|2024-12-06 17:30:00|42104.2|42084.2|42089.5|42069.5|42112|42092|42089.5|42069.5|119
1733506500000|2024-12-06 17:35:00|42087|42067|42067|42047|42097|42077|42062.5|42042.5|177
1733506800000|2024-12-06 17:40:00|42064.8|42044.8|41992.5|41972.5|42064.8|42044.8|41987.5|41967.5|334
1733507100000|2024-12-06 17:45:00|41997.5|41977.5|41992.5|41972.5|41999.8|41979.8|41982.5|41962.5|187
1733507400000|2024-12-06 17:50:00|41990.3|41970.3|41969.8|41949.8|41990.3|41970.3|41962.6|41942.6|255
1733507700000|2024-12-06 17:55:00|41967.6|41947.6|42009.8|41989.8|42016.2|41996.2|41967.6|41947.6|1372
1733508000000|2024-12-06 18:00:00|42009.5|41989.5|42069|42049|42096.8|42076.8|42009.5|41989.5|280
1733508300000|2024-12-06 18:05:00|42069.3|42049.3|42069.5|42049.5|42077|42057|42062|42042|56
1733508600000|2024-12-06 18:10:00|42067|42047|42056.8|42036.8|42072|42052|42052.1|42032.1|56
1733508900000|2024-12-06 18:15:00|42059|42039|42062.1|42042.1|42067.1|42047.1|42056.8|42036.8|46
1733509200000|2024-12-06 18:20:00|42061.8|42041.8|42054.6|42034.6|42061.8|42041.8|42052.1|42032.1|27
1733509500000|2024-12-06 18:25:00|42049.8|42029.8|42012.1|41992.1|42049.8|42029.8|42009.6|41989.6|55
1733509800000|2024-12-06 18:30:00|42009.6|41989.6|41994.6|41974.6|42012.1|41992.1|41982.1|41962.1|110
1733510100000|2024-12-06 18:35:00|41989.6|41969.6|41997.1|41977.1|42004.6|41984.6|41989.6|41969.6|48
1733510400000|2024-12-06 18:40:00|41994.9|41974.9|42002.1|41982.1|42007.1|41987.1|41994.6|41974.6|35
1733510700000|2024-12-06 18:45:00|42007.1|41987.1|41992.1|41972.1|42007.1|41987.1|41992.1|41972.1|20
1733511000000|2024-12-06 18:50:00|41994.4|41974.4|41997.1|41977.1|42002.1|41982.1|41992.1|41972.1|57
1733511300000|2024-12-06 18:55:00|41999.6|41979.6|41997.2|41977.2|41999.6|41979.6|41989.6|41969.6|39
1733511600000|2024-12-06 19:00:00|41994.9|41974.9|41989.7|41969.7|41999.7|41979.7|41989.7|41969.7|30
1733511900000|2024-12-06 19:05:00|41991.9|41971.9|41977.2|41957.2|41992.2|41972.2|41974.7|41954.7|32
1733512200000|2024-12-06 19:10:00|41974.7|41954.7|41967.2|41947.2|41977.2|41957.2|41959.7|41939.7|60
1733512500000|2024-12-06 19:15:00|41965|41945|41967.2|41947.2|41969.4|41949.4|41959.7|41939.7|20
1733512800000|2024-12-06 19:20:00|41969.4|41949.4|41974.7|41954.7|41977.2|41957.2|41962.2|41942.2|28
1733513100000|2024-12-06 19:25:00|41977.2|41957.2|41979.7|41959.7|41979.7|41959.7|41972.2|41952.2|35
1733513400000|2024-12-06 19:30:00|41977.5|41957.5|41979.7|41959.7|41992.2|41972.2|41974.7|41954.7|34
1733513700000|2024-12-06 19:35:00|41982.2|41962.2|41982|41962|41987.2|41967.2|41979.7|41959.7|56
1733514000000|2024-12-06 19:40:00|41979.7|41959.7|41969.7|41949.7|41979.7|41959.7|41967.2|41947.2|23
1733514300000|2024-12-06 19:45:00|41967.8|41947.8|41992.3|41972.3|41992.3|41972.3|41964.7|41944.7|47
1733514600000|2024-12-06 19:50:00|41994.8|41974.8|42002.3|41982.3|42012|41992|41994.8|41974.8|36
1733514900000|2024-12-06 19:55:00|42004.8|41984.8|42009.8|41989.8|42012.3|41992.3|42004.8|41984.8|21
1733515200000|2024-12-06 20:00:00|42010.1|41990.1|42007.3|41987.3|42017.3|41997.3|42007.3|41987.3|18
1733515500000|2024-12-06 20:05:00|42004.8|41984.8|41999.8|41979.8|42004.8|41984.8|41997.3|41977.3|24
1733515800000|2024-12-06 20:10:00|42002.3|41982.3|41997.3|41977.3|42002.3|41982.3|41992.6|41972.6|24
1733516100000|2024-12-06 20:15:00|41996.8|41976.8|41999.8|41979.8|42002.3|41982.3|41992.3|41972.3|32
1733516400000|2024-12-06 20:20:00|41997.3|41977.3|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|15
1733516700000|2024-12-06 20:25:00|41994.8|41974.8|41999.8|41979.8|41999.8|41979.8|41994.8|41974.8|16
1733517000000|2024-12-06 20:30:00|42002.1|41982.1|42004.9|41984.9|42007.3|41987.3|41997.3|41977.3|61
1733517300000|2024-12-06 20:35:00|||||||||8
1733517600000|2024-12-06 20:40:00|42002.4|41982.4|42007.4|41987.4|42007.4|41987.4|42002.4|41982.4|60
1733517900000|2024-12-06 20:45:00|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42002.4|41982.4|52
1733518200000|2024-12-06 20:50:00|42009.9|41989.9|42024.9|42004.9|42027.4|42007.4|42009.9|41989.9|49
1733518500000|2024-12-06 20:55:00|42022.7|42002.7|42022.4|42002.4|42034.9|42014.9|42019.9|41999.9|61
1733518800000|2024-12-06 21:00:00|42024.9|42004.9|42029.9|42009.9|42029.9|42009.9|42020.2|42000.2|68
1733519100000|2024-12-06 21:05:00|42032.1|42012.1|42039.9|42019.9|42044.9|42024.9|42032.1|42012.1|30
1733519400000|2024-12-06 21:10:00|42042.2|42022.2|42035.5|42015.5|42044.7|42024.7|42035.2|42015.2|30
1733519700000|2024-12-06 21:15:00|42035.2|42015.2|42039.9|42019.9|42052.4|42032.4|42035.2|42015.2|47
1733520000000|2024-12-06 21:20:00|42042.2|42022.2|42040|42020|42045|42025|42040|42020|21
1733520300000|2024-12-06 21:25:00|42037.7|42017.7|42040|42020|42047.2|42027.2|42035|42015|16
1733520600000|2024-12-06 21:30:00|42037.7|42017.7|42030|42010|42037.7|42017.7|42030|42010|33
1733520900000|2024-12-06 21:35:00|42032.2|42012.2|42022.8|42002.8|42032.5|42012.5|42022.8|42002.8|29
1733521200000|2024-12-06 21:40:00|42025|42005|42025|42005|42032.8|42012.8|42022.5|42002.5|33
1733521500000|2024-12-06 21:45:00|42022.8|42002.8|42020|42000|42027.2|42007.2|42017.5|41997.5|33
1733521800000|2024-12-06 21:50:00|42019.7|41999.7|42015|41995|42025|42005|42015|41995|24
1733522100000|2024-12-06 21:55:00|42012.8|41992.8|42002.5|41982.5|42012.8|41992.8|42002.5|41982.5|43
1733698800000|2024-12-08 23:00:00|42063|42043|42025.9|42005.9|42063.4|42043.4|42020.9|42000.9|92
1733699100000|2024-12-08 23:05:00|42023.4|42003.4|42073.1|42053.1|42073.1|42053.1|42020.9|42000.9|79
1733699400000|2024-12-08 23:10:00|42070.9|42050.9|42060.9|42040.9|42073.4|42053.4|42050.9|42030.9|37
1733699700000|2024-12-08 23:15:00|42058.4|42038.4|42063.1|42043.1|42070.9|42050.9|42048.4|42028.4|31
1733700000000|2024-12-08 23:20:00|42065.9|42045.9|42063.4|42043.4|42065.9|42045.9|42051.3|42031.3|11
1733700300000|2024-12-08 23:25:00|42065.9|42045.9|42053.4|42033.4|42070.9|42050.9|42053.4|42033.4|19
1733700600000|2024-12-08 23:30:00|42055.9|42035.9|42073.1|42053.1|42078.8|42058.8|42051.3|42031.3|19
1733700900000|2024-12-08 23:35:00|42070.6|42050.6|42073.5|42053.5|42075.6|42055.6|42068.5|42048.5|16
1733701200000|2024-12-08 23:40:00|42076|42056|42088.5|42068.5|42093.1|42073.1|42076|42056|30
1733701500000|2024-12-08 23:45:00|42086.3|42066.3|42091|42071|42091|42071|42071|42051|37
1733701800000|2024-12-08 23:50:00|42090.7|42070.7|42091|42071|42093.5|42073.5|42088.5|42068.5|2
1733702100000|2024-12-08 23:55:00|42088.8|42068.8|42091|42071|42092.8|42072.8|42083.5|42063.5|13
1733702400000|2024-12-09 00:00:00|42093.5|42073.5|42076|42056|42098.2|42078.2|42068.8|42048.8|45
1733702700000|2024-12-09 00:05:00|42073.8|42053.8|42048.5|42028.5|42073.8|42053.8|42041|42021|27
1733703000000|2024-12-09 00:10:00|42046.4|42026.4|42068.5|42048.5|42068.5|42048.5|42046|42026|16
1733703300000|2024-12-09 00:15:00|42066|42046|42058.5|42038.5|42071|42051|42058.5|42038.5|12
1733703600000|2024-12-09 00:20:00|42056|42036|42046.1|42026.1|42056|42036|42043.6|42023.6|17
1733703900000|2024-12-09 00:25:00|42046.4|42026.4|42033.6|42013.6|42058.6|42038.6|42033.6|42013.6|29
1733704200000|2024-12-09 00:30:00|42031.1|42011.1|42008.9|41988.9|42031.1|42011.1|42006.4|41986.4|48
1733704500000|2024-12-09 00:35:00|42006.4|41986.4|41988.9|41968.9|42008.9|41988.9|41986.4|41966.4|62
1733704800000|2024-12-09 00:40:00|41988.6|41968.6|41988.6|41968.6|41993.9|41973.9|41981.4|41961.4|46
1733705100000|2024-12-09 00:45:00|41986.1|41966.1|41993.6|41973.6|41996.1|41976.1|41983.9|41963.9|37
1733705400000|2024-12-09 00:50:00|41998.6|41978.6|42008.6|41988.6|42011.1|41991.1|41998.6|41978.6|33
1733705700000|2024-12-09 00:55:00|42006.1|41986.1|42004|41984|42013.6|41993.6|41999.3|41979.3|77
1733706000000|2024-12-09 01:00:00|42004.6|41984.6|42048.6|42028.6|42073.6|42053.6|42004.6|41984.6|396
1733706300000|2024-12-09 01:05:00|42051.1|42031.1|42033.7|42013.7|42053.6|42033.6|42018.6|41998.6|98
1733706600000|2024-12-09 01:10:00|42036.2|42016.2|42064|42044|42076.2|42056.2|42036.2|42016.2|88
1733706900000|2024-12-09 01:15:00|42063.7|42043.7|42056.2|42036.2|42068.7|42048.7|42046.2|42026.2|34
1733707200000|2024-12-09 01:20:00|42058.3|42038.3|42095.8|42075.8|42095.8|42075.8|42043.7|42023.7|63
1733707500000|2024-12-09 01:25:00|42098|42078|42118.4|42098.4|42123|42103|42093.7|42073.7|108
1733707800000|2024-12-09 01:30:00|42120.5|42100.5|42108.7|42088.7|42131.2|42111.2|42096.2|42076.2|55
1733708100000|2024-12-09 01:35:00|42106.5|42086.5|42111.2|42091.2|42126.5|42106.5|42093.7|42073.7|32
1733708400000|2024-12-09 01:40:00|42108.7|42088.7|42123.7|42103.7|42123.7|42103.7|42088.7|42068.7|35
1733708700000|2024-12-09 01:45:00|42121.2|42101.2|42096.2|42076.2|42121.2|42101.2|42096.2|42076.2|29
1733709000000|2024-12-09 01:50:00|42098.7|42078.7|42091.2|42071.2|42111.2|42091.2|42083.7|42063.7|34
1733709300000|2024-12-09 01:55:00|42088.7|42068.7|42116.3|42096.3|42116.3|42096.3|42083.7|42063.7|38
1733709600000|2024-12-09 02:00:00|42113.8|42093.8|42156.3|42136.3|42178.8|42158.8|42108.8|42088.8|125
1733709900000|2024-12-09 02:05:00|42154.1|42134.1|42166.3|42146.3|42171.3|42151.3|42146.3|42126.3|47
1733710200000|2024-12-09 02:10:00|42166.6|42146.6|42173.8|42153.8|42183.8|42163.8|42163.8|42143.8|49
1733710500000|2024-12-09 02:15:00|42176.3|42156.3|42163.8|42143.8|42176.3|42156.3|42153.8|42133.8|24
1733710800000|2024-12-09 02:20:00|42161.3|42141.3|42191.3|42171.3|42196.3|42176.3|42161.3|42141.3|45
1733711100000|2024-12-09 02:25:00|42189.1|42169.1|42208.5|42188.5|42216|42196|42188.8|42168.8|41
1733711400000|2024-12-09 02:30:00|42213.5|42193.5|42203.8|42183.8|42218.5|42198.5|42198.5|42178.5|57
1733711700000|2024-12-09 02:35:00|42199.5|42179.5|42158.8|42138.8|42199.5|42179.5|42148.8|42128.8|76
1733712000000|2024-12-09 02:40:00|42156.3|42136.3|42141.3|42121.3|42156.3|42136.3|42106.3|42086.3|109
1733712300000|2024-12-09 02:45:00|42138.8|42118.8|42151.4|42131.4|42163.5|42143.5|42138.8|42118.8|43
1733712600000|2024-12-09 02:50:00|42148.9|42128.9|42156.4|42136.4|42163.9|42143.9|42143.9|42123.9|52
1733712900000|2024-12-09 02:55:00|42158.5|42138.5|42168.9|42148.9|42176.4|42156.4|42141.4|42121.4|52
1733713200000|2024-12-09 03:00:00|42166.4|42146.4|42136.7|42116.7|42168.9|42148.9|42123.9|42103.9|57
1733713500000|2024-12-09 03:05:00|42136.4|42116.4|42113.9|42093.9|42138.9|42118.9|42108.2|42088.2|30
1733713800000|2024-12-09 03:10:00|42111.4|42091.4|42113.9|42093.9|42126.1|42106.1|42106.4|42086.4|46
1733714100000|2024-12-09 03:15:00|42116.1|42096.1|42123.9|42103.9|42131.4|42111.4|42113.9|42093.9|18
1733714400000|2024-12-09 03:20:00|42126.4|42106.4|42079.6|42059.6|42126.4|42106.4|42074.6|42054.6|47
1733714700000|2024-12-09 03:25:00|42079.3|42059.3|42012.1|41992.1|42087.1|42067.1|42012.1|41992.1|164
1733715000000|2024-12-09 03:30:00|42010|41990|42037.1|42017.1|42042.1|42022.1|42009.6|41989.6|83
1733715300000|2024-12-09 03:35:00|42039.6|42019.6|42029.6|42009.6|42044.3|42024.3|42017.5|41997.5|33
1733715600000|2024-12-09 03:40:00|42032.1|42012.1|42026.8|42006.8|42032.1|42012.1|42009.6|41989.6|60
1733715900000|2024-12-09 03:45:00|42027.1|42007.1|42001.8|41981.8|42027.1|42007.1|41989.7|41969.7|60
1733716200000|2024-12-09 03:50:00|41999.7|41979.7|41977.2|41957.2|42002.2|41982.2|41977.2|41957.2|36
1733716500000|2024-12-09 03:55:00|41979.7|41959.7|41967.2|41947.2|41989.7|41969.7|41964.7|41944.7|50
1733716800000|2024-12-09 04:00:00|41964.7|41944.7|41920|41900|41974|41954|41907.5|41887.5|220
1733717100000|2024-12-09 04:05:00|41920.4|41900.4|41912.5|41892.5|41927.5|41907.5|41909.7|41889.7|38
1733717400000|2024-12-09 04:10:00|41910|41890|41925.1|41905.1|41927.6|41907.6|41907.5|41887.5|18
1733717700000|2024-12-09 04:15:00|41922.9|41902.9|41927.6|41907.6|41930.1|41910.1|41912.6|41892.6|36
1733718000000|2024-12-09 04:20:00|41930.1|41910.1|41912.6|41892.6|41930.1|41910.1|41912.6|41892.6|30
1733718300000|2024-12-09 04:25:00|41910.4|41890.4|41892.6|41872.6|41912.6|41892.6|41887.6|41867.6|78
1733718600000|2024-12-09 04:30:00|41890.4|41870.4|41889.8|41869.8|41900.1|41880.1|41877.9|41857.9|68
1733718900000|2024-12-09 04:35:00|41887.6|41867.6|41865.1|41845.1|41889.8|41869.8|41852.6|41832.6|84
1733719200000|2024-12-09 04:40:00|41870.1|41850.1|41870.1|41850.1|41875.1|41855.1|41867.6|41847.6|37
1733719500000|2024-12-09 04:45:00|41868|41848|41900.1|41880.1|41902.6|41882.6|41867.6|41847.6|80
1733719800000|2024-12-09 04:50:00|41898|41878|41942.3|41922.3|41942.3|41922.3|41892.6|41872.6|59
1733720100000|2024-12-09 04:55:00|41937.6|41917.6|41942.6|41922.6|41942.6|41922.6|41930.1|41910.1|80
1733720400000|2024-12-09 05:00:00|41940.1|41920.1|41980.2|41960.2|41987.3|41967.3|41932.6|41912.6|65
1733720700000|2024-12-09 05:05:00|41975.2|41955.2|41952.7|41932.7|41975.2|41955.2|41950.5|41930.5|69
1733721000000|2024-12-09 05:10:00|41952.3|41932.3|41942.7|41922.7|41957.7|41937.7|41940.5|41920.5|25
1733721300000|2024-12-09 05:15:00|41945.2|41925.2|41955.2|41935.2|41957.7|41937.7|41940.2|41920.2|8
1733721600000|2024-12-09 05:20:00|41957.4|41937.4|41965.2|41945.2|41965.2|41945.2|41953|41933|17
1733721900000|2024-12-09 05:25:00|41962.7|41942.7|41947.7|41927.7|41962.7|41942.7|41942.7|41922.7|12
1733722200000|2024-12-09 05:30:00|41952|41932|41957.7|41937.7|41965.2|41945.2|41930.2|41910.2|100
1733722500000|2024-12-09 05:35:00|41955.2|41935.2|41983.1|41963.1|41995.2|41975.2|41955.2|41935.2|40
1733722800000|2024-12-09 05:40:00|41982.7|41962.7|41985.2|41965.2|41990.2|41970.2|41972.7|41952.7|32
1733723100000|2024-12-09 05:45:00|41983.1|41963.1|41982.8|41962.8|41990.3|41970.3|41977.7|41957.7|12
1733723400000|2024-12-09 05:50:00|41980.3|41960.3|41938.1|41918.1|41980.3|41960.3|41938.1|41918.1|75
1733723700000|2024-12-09 05:55:00|41937.8|41917.8|41985.3|41965.3|41992.8|41972.8|41927.8|41907.8|46
1733724000000|2024-12-09 06:00:00|41984.9|41964.9|42012.8|41992.8|42037.8|42017.8|41978.1|41958.1|80
1733724300000|2024-12-09 06:05:00|42015.3|41995.3|42007.8|41987.8|42017.8|41997.8|41992.8|41972.8|13
1733724600000|2024-12-09 06:10:00|42005.6|41985.6|41983.1|41963.1|42007.8|41987.8|41982.8|41962.8|19
1733724900000|2024-12-09 06:15:00|41985.6|41965.6|42000.3|41980.3|42000.3|41980.3|41965.7|41945.7|35
1733725200000|2024-12-09 06:20:00|41997.8|41977.8|42000.3|41980.3|42007.8|41987.8|41990.3|41970.3|27
1733725500000|2024-12-09 06:25:00|41997.8|41977.8|42010|41990|42020.3|42000.3|41995.3|41975.3|16
1733725800000|2024-12-09 06:30:00|42010.3|41990.3|42017.9|41997.9|42037.5|42017.5|42010.3|41990.3|44
1733726100000|2024-12-09 06:35:00|42020|42000|42040.4|42020.4|42047.9|42027.9|42020|42000|52
1733726400000|2024-12-09 06:40:00|42038.2|42018.2|42015.4|41995.4|42038.2|42018.2|42015.4|41995.4|41
1733726700000|2024-12-09 06:45:00|42013.2|41993.2|42027.5|42007.5|42030|42010|42007.9|41987.9|63
1733727000000|2024-12-09 06:50:00|42025.4|42005.4|42010.4|41990.4|42030.4|42010.4|42005.4|41985.4|31
1733727300000|2024-12-09 06:55:00|42007.9|41987.9|42018.2|41998.2|42025.4|42005.4|42002.9|41982.9|42
1733727600000|2024-12-09 07:00:00|42017.9|41997.9|41985.4|41965.4|42022.6|42002.6|41985.4|41965.4|65
1733727900000|2024-12-09 07:05:00|41987.6|41967.6|41980.4|41960.4|42005.4|41985.4|41980.4|41960.4|31
1733728200000|2024-12-09 07:10:00|41972.9|41952.9|41995.4|41975.4|42000.4|41980.4|41972.9|41952.9|19
1733728500000|2024-12-09 07:15:00|41997.9|41977.9|41995.4|41975.4|41997.9|41977.9|41988.6|41968.6|13
1733728800000|2024-12-09 07:20:00|41993.3|41973.3|42182.3|42162.3|42190.1|42170.1|41992.9|41972.9|819
1733729100000|2024-12-09 07:25:00|42180.1|42160.1|42339.8|42319.8|42344.4|42324.4|42180.1|42160.1|649
1733729400000|2024-12-09 07:30:00|42339.4|42319.4|42484.1|42464.1|42502|42482|42339.4|42319.4|1034
1733729700000|2024-12-09 07:35:00|42486.6|42466.6|42569.1|42549.1|42586.6|42566.6|42486.6|42466.6|928
1733730000000|2024-12-09 07:40:00|42571.3|42551.3|42619.1|42599.1|42619.1|42599.1|42569.1|42549.1|515
1733730300000|2024-12-09 07:45:00|42616.6|42596.6|42700.6|42680.6|42705.3|42685.3|42616.6|42596.6|721
1733730600000|2024-12-09 07:50:00|42698.5|42678.5|42723.8|42703.8|42728.8|42708.8|42696.3|42676.3|517
1733730900000|2024-12-09 07:55:00|42721.7|42701.7|42731|42711|42737.8|42717.8|42701.3|42681.3|540
1733731200000|2024-12-09 08:00:00|42729.2|42709.2|42623.5|42603.5|42743.5|42723.5|42617|42597|874
1733731500000|2024-12-09 08:05:00|42626|42606|42653.2|42633.2|42668.5|42648.5|42593.5|42573.5|535
1733731800000|2024-12-09 08:10:00|42651|42631|42733.5|42713.5|42740.7|42720.7|42650.7|42630.7|457
1733732100000|2024-12-09 08:15:00|42736|42716|42768.2|42748.2|42780.3|42760.3|42721|42701|546
1733732400000|2024-12-09 08:20:00|42770.3|42750.3|42800.7|42780.7|42817.5|42797.5|42763.2|42743.2|425
1733732700000|2024-12-09 08:25:00|42802.8|42782.8|42750.7|42730.7|42803.2|42783.2|42733.2|42713.2|281
1733733000000|2024-12-09 08:30:00|42753.2|42733.2|42758.5|42738.5|42768.2|42748.2|42736|42716|289
1733733300000|2024-12-09 08:35:00|42756|42736|42778.6|42758.6|42790.7|42770.7|42748.5|42728.5|219
1733733600000|2024-12-09 08:40:00|42776.4|42756.4|42783.2|42763.2|42798.2|42778.2|42768.2|42748.2|162
1733733900000|2024-12-09 08:45:00|42785.7|42765.7|42820.7|42800.7|42833.2|42813.2|42783.2|42763.2|357
1733734200000|2024-12-09 08:50:00|42818.2|42798.2|42806.1|42786.1|42845.4|42825.4|42798.9|42778.9|227
1733734500000|2024-12-09 08:55:00|42808.6|42788.6|42813.6|42793.6|42833.6|42813.6|42803.2|42783.2|249
1733734800000|2024-12-09 09:00:00|42815.8|42795.8|42791.1|42771.1|42828.6|42808.6|42728.6|42708.6|373
1733735100000|2024-12-09 09:05:00|42793.6|42773.6|42773.6|42753.6|42793.6|42773.6|42756.5|42736.5|115
1733735400000|2024-12-09 09:10:00|42775.8|42755.8|42791.1|42771.1|42791.1|42771.1|42768.6|42748.6|100
1733735700000|2024-12-09 09:15:00|42793.6|42773.6|42776.1|42756.1|42828.6|42808.6|42758.6|42738.6|146
1733736000000|2024-12-09 09:20:00|42774|42754|42813|42793|42818|42798|42751.1|42731.1|164
1733736300000|2024-12-09 09:25:00|42810.5|42790.5|42813|42793|42833|42813|42800.8|42780.8|136
1733736600000|2024-12-09 09:30:00|42810.5|42790.5|42803.7|42783.7|42818.7|42798.7|42793.3|42773.3|144
1733736900000|2024-12-09 09:35:00|42806.2|42786.2|42788.7|42768.7|42813.7|42793.7|42776.2|42756.2|164
1733737200000|2024-12-09 09:40:00|42790.8|42770.8|42758.7|42738.7|42791.2|42771.2|42753.7|42733.7|152
1733737500000|2024-12-09 09:45:00|42758.3|42738.3|42756.2|42736.2|42765.9|42745.9|42740.8|42720.8|174
1733737800000|2024-12-09 09:50:00|42758.4|42738.4|42756.2|42736.2|42766.2|42746.2|42711.2|42691.2|265
1733738100000|2024-12-09 09:55:00|42756.6|42736.6|42728.7|42708.7|42763.4|42743.4|42726.2|42706.2|260
1733738400000|2024-12-09 10:00:00|42733.7|42713.7|42673.7|42653.7|42736.2|42716.2|42668.4|42648.4|267
1733738700000|2024-12-09 10:05:00|42676.2|42656.2|42746.2|42726.2|42746.2|42726.2|42648.7|42628.7|275
1733739000000|2024-12-09 10:10:00|42743.7|42723.7|42738.8|42718.8|42761.2|42741.2|42731.2|42711.2|152
1733739300000|2024-12-09 10:15:00|42743.1|42723.1|42743.8|42723.8|42758.8|42738.8|42731.3|42711.3|112
1733739600000|2024-12-09 10:20:00|42745.9|42725.9|42756.3|42736.3|42781.3|42761.3|42743.8|42723.8|105
1733739900000|2024-12-09 10:25:00|42754.1|42734.1|42756.3|42736.3|42765.9|42745.9|42751.3|42731.3|30
1733740200000|2024-12-09 10:30:00|42758.4|42738.4|42736.3|42716.3|42761.3|42741.3|42731.3|42711.3|62
1733740500000|2024-12-09 10:35:00|42736.6|42716.6|42761.3|42741.3|42763.8|42743.8|42736.3|42716.3|89
1733740800000|2024-12-09 10:40:00|42759.1|42739.1|42741.7|42721.7|42763.8|42743.8|42739.2|42719.2|113
1733741100000|2024-12-09 10:45:00|42743.8|42723.8|42748.8|42728.8|42763.8|42743.8|42743.8|42723.8|74
1733741400000|2024-12-09 10:50:00|42746.3|42726.3|42736|42716|42763.8|42743.8|42728.8|42708.8|158
1733741700000|2024-12-09 10:55:00|42733.8|42713.8|42736.3|42716.3|42741.3|42721.3|42726.3|42706.3|48
1733742000000|2024-12-09 11:00:00|42734.2|42714.2|42751.4|42731.4|42756.3|42736.3|42716.3|42696.3|124
1733742300000|2024-12-09 11:05:00|42746.4|42726.4|42748.5|42728.5|42753.9|42733.9|42733.9|42713.9|33
1733742600000|2024-12-09 11:10:00|42750.7|42730.7|42764.2|42744.2|42781.4|42761.4|42743.9|42723.9|111
1733742900000|2024-12-09 11:15:00|42766.4|42746.4|42748.9|42728.9|42771.4|42751.4|42748.9|42728.9|42
1733743200000|2024-12-09 11:20:00|42746.7|42726.7|42761.4|42741.4|42761.7|42741.7|42733.5|42713.5|115
1733743500000|2024-12-09 11:25:00|42763.9|42743.9|42749.6|42729.6|42783.9|42763.9|42747.1|42727.1|154
1733743800000|2024-12-09 11:30:00|42751.7|42731.7|42781.8|42761.8|42784.3|42764.3|42707.1|42687.1|267
1733744100000|2024-12-09 11:35:00|42784.3|42764.3|42777.1|42757.1|42786.8|42766.8|42773.9|42753.9|164
1733744400000|2024-12-09 11:40:00|42779.3|42759.3|42776.4|42756.4|42799.3|42779.3|42774.3|42754.3|134
1733744700000|2024-12-09 11:45:00|42776.8|42756.8|42789.3|42769.3|42796.8|42776.8|42774.6|42754.6|148
1733745000000|2024-12-09 11:50:00|42793.6|42773.6|42727.1|42707.1|42794.3|42774.3|42722.5|42702.5|135
1733745300000|2024-12-09 11:55:00|42729.6|42709.6|42712.2|42692.2|42729.6|42709.6|42712.2|42692.2|118
1733745600000|2024-12-09 12:00:00|42714.3|42694.3|42679.3|42659.3|42714.3|42694.3|42667.2|42647.2|272
1733745900000|2024-12-09 12:05:00|42674.3|42654.3|42686.8|42666.8|42724.3|42704.3|42674.3|42654.3|186
1733746200000|2024-12-09 12:10:00|42689|42669|42694.3|42674.3|42694.3|42674.3|42666.8|42646.8|83
1733746500000|2024-12-09 12:15:00|42696.8|42676.8|42681.9|42661.9|42709.3|42689.3|42679.3|42659.3|82
1733746800000|2024-12-09 12:20:00|42679.7|42659.7|42694|42674|42701.5|42681.5|42676.9|42656.9|72
1733747100000|2024-12-09 12:25:00|42696.5|42676.5|42709.4|42689.4|42719.7|42699.7|42696.5|42676.5|174
1733747400000|2024-12-09 12:30:00|42711.5|42691.5|42752.2|42732.2|42769.4|42749.4|42711.5|42691.5|441
1733747700000|2024-12-09 12:35:00|42750.1|42730.1|42719.7|42699.7|42752.2|42732.2|42719.7|42699.7|127
1733748000000|2024-12-09 12:40:00|42721.9|42701.9|42699.1|42679.1|42721.9|42701.9|42680.1|42660.1|258
1733748300000|2024-12-09 12:45:00|42701.2|42681.2|42684.4|42664.4|42701.2|42681.2|42676.9|42656.9|173
1733748600000|2024-12-09 12:50:00|42686.6|42666.6|42702.3|42682.3|42714.1|42694.1|42679.4|42659.4|293
1733748900000|2024-12-09 12:55:00|42702.6|42682.6|42797.3|42777.3|42804.8|42784.8|42702.6|42682.6|695
1733749200000|2024-12-09 13:00:00|42799.8|42779.8|42769.8|42749.8|42806.9|42786.9|42729.4|42709.4|1424
1733749500000|2024-12-09 13:05:00|42774.1|42754.1|42832|42812|42835.1|42815.1|42739.8|42719.8|468
1733749800000|2024-12-09 13:10:00|42837|42817|42904.8|42884.8|42912|42892|42837|42817|1039
1733750100000|2024-12-09 13:15:00|42909.8|42889.8|42822.3|42802.3|42919.8|42899.8|42799.8|42779.8|583
1733750400000|2024-12-09 13:20:00|42824.5|42804.5|42749.8|42729.8|42839.8|42819.8|42739.8|42719.8|455
1733750700000|2024-12-09 13:25:00|42752.3|42732.3|42819.8|42799.8|42829.8|42809.8|42752.3|42732.3|316
1733751000000|2024-12-09 13:30:00|42822.3|42802.3|42874.9|42854.9|42879.9|42859.9|42819.8|42799.8|289
1733751300000|2024-12-09 13:35:00|42877.4|42857.4|42894.9|42874.9|42894.9|42874.9|42849.9|42829.9|251
1733751600000|2024-12-09 13:40:00|42899.9|42879.9|42919.2|42899.2|42931.7|42911.7|42889.9|42869.9|439
1733751900000|2024-12-09 13:45:00|42921.3|42901.3|42974.2|42954.2|42974.2|42954.2|42921.3|42901.3|395
1733752200000|2024-12-09 13:50:00|42969.2|42949.2|42951.3|42931.3|43003.5|42983.5|42951.3|42931.3|513
1733752500000|2024-12-09 13:55:00|42951|42931|42958.5|42938.5|42967.8|42947.8|42936|42916|288
1733752800000|2024-12-09 14:00:00|42956|42936|42924.2|42904.2|42966|42946|42892.1|42872.1|431
1733753100000|2024-12-09 14:05:00|42922.1|42902.1|42888.9|42868.9|42924.2|42904.2|42847.1|42827.1|382
1733753400000|2024-12-09 14:10:00|42886.7|42866.7|42884.2|42864.2|42888.9|42868.9|42866.4|42846.4|239
1733753700000|2024-12-09 14:15:00|42883.9|42863.9|42846.7|42826.7|42886.4|42866.4|42829.2|42809.2|258
1733754000000|2024-12-09 14:20:00|42848.9|42828.9|42876.8|42856.8|42891.1|42871.1|42848.9|42828.9|233
1733754300000|2024-12-09 14:25:00|42874.6|42854.6|42842.8|42822.8|42883.9|42863.9|42842.5|42822.5|186
1733754600000|2024-12-09 14:30:00|42842.5|42822.5|42834.3|42814.3|42851.8|42831.8|42795|42775|406
1733754900000|2024-12-09 14:35:00|42834.6|42814.6|42814.6|42794.6|42846.8|42826.8|42780|42760|287
1733755200000|2024-12-09 14:40:00|42816.8|42796.8|42849.3|42829.3|42866.4|42846.4|42814.6|42794.6|657
1733755500000|2024-12-09 14:45:00|42854.3|42834.3|42874.3|42854.3|42899|42879|42854.3|42834.3|451
1733755800000|2024-12-09 14:50:00|42872.2|42852.2|42913.6|42893.6|42933.3|42913.3|42872.2|42852.2|218
1733756100000|2024-12-09 14:55:00|42915.8|42895.8|42894.3|42874.3|42928.6|42908.6|42887.2|42867.2|320
1733756400000|2024-12-09 15:00:00|42896.8|42876.8|42953.6|42933.6|42954|42934|42879.3|42859.3|276
1733756700000|2024-12-09 15:05:00|42951.5|42931.5|42914.3|42894.3|42958.6|42938.6|42874.3|42854.3|362
1733757000000|2024-12-09 15:10:00|42919|42899|42899.4|42879.4|42924.4|42904.4|42859.7|42839.7|340
1733757300000|2024-12-09 15:15:00|42896.9|42876.9|42899|42879|42919|42899|42874.4|42854.4|226
1733757600000|2024-12-09 15:20:00|42894.7|42874.7|42891.5|42871.5|42916.2|42896.2|42864.4|42844.4|322
1733757900000|2024-12-09 15:25:00|42894|42874|42846.9|42826.9|42898.7|42878.7|42836.9|42816.9|222
1733758200000|2024-12-09 15:30:00|42844.4|42824.4|42866.9|42846.9|42894.4|42874.4|42844.4|42824.4|175
1733758500000|2024-12-09 15:35:00|42869.4|42849.4|42899.1|42879.1|42904.4|42884.4|42851.9|42831.9|205
1733758800000|2024-12-09 15:40:00|42894.8|42874.8|42933|42913|42953|42933|42894.4|42874.4|271
1733759100000|2024-12-09 15:45:00|42930.9|42910.9|42893.4|42873.4|42931.6|42911.6|42859.4|42839.4|297
1733759400000|2024-12-09 15:50:00|42889.1|42869.1|42903.7|42883.7|42923.7|42903.7|42889.1|42869.1|157
1733759700000|2024-12-09 15:55:00|42906.2|42886.2|42876.9|42856.9|42906.2|42886.2|42859.8|42839.8|283
1733760000000|2024-12-09 16:00:00|42874.8|42854.8|42884.5|42864.5|42903.7|42883.7|42872|42852|188
1733760300000|2024-12-09 16:05:00|42886.6|42866.6|42882|42862|42908.1|42888.1|42864.5|42844.5|209
1733760600000|2024-12-09 16:10:00|42882.3|42862.3|42832.3|42812.3|42886.6|42866.6|42829.8|42809.8|349
1733760900000|2024-12-09 16:15:00|42834.5|42814.5|42844.5|42824.5|42854.5|42834.5|42804.5|42784.5|307
1733761200000|2024-12-09 16:20:00|42842|42822|42824.5|42804.5|42844.5|42824.5|42819.5|42799.5|262
1733761500000|2024-12-09 16:25:00|42827|42807|42844.5|42824.5|42849.2|42829.2|42819.5|42799.5|212
1733761800000|2024-12-09 16:30:00|42842|42822|42789.5|42769.5|42849.5|42829.5|42782.4|42762.4|309
1733762100000|2024-12-09 16:35:00|42785.2|42765.2|42829.2|42809.2|42829.2|42809.2|42777|42757|197
1733762400000|2024-12-09 16:40:00|42824.5|42804.5|42804.5|42784.5|42824.5|42804.5|42794.5|42774.5|201
1733762700000|2024-12-09 16:45:00|42807|42787|42852.1|42832.1|42859.5|42839.5|42807|42787|243
1733763000000|2024-12-09 16:50:00|42854.6|42834.6|42814.6|42794.6|42862.1|42842.1|42809.6|42789.6|312
1733763300000|2024-12-09 16:55:00|42817.1|42797.1|42851.4|42831.4|42858.9|42838.9|42817.1|42797.1|487
1733763600000|2024-12-09 17:00:00|42851|42831|42879.6|42859.6|42882.1|42862.1|42832.1|42812.1|421
1733763900000|2024-12-09 17:05:00|42881.7|42861.7|42879.6|42859.6|42884.6|42864.6|42869.6|42849.6|143
1733764200000|2024-12-09 17:10:00|42877.1|42857.1|42852.1|42832.1|42877.1|42857.1|42847.1|42827.1|181
1733764500000|2024-12-09 17:15:00|42854.2|42834.2|42859.6|42839.6|42859.6|42839.6|42842.1|42822.1|95
1733764800000|2024-12-09 17:20:00|42857.1|42837.1|42842.1|42822.1|42859.6|42839.6|42829.6|42809.6|184
1733765100000|2024-12-09 17:25:00|42840|42820|42854.6|42834.6|42854.6|42834.6|42829.6|42809.6|175
1733765400000|2024-12-09 17:30:00|42852.1|42832.1|42827.5|42807.5|42857.1|42837.1|42810.3|42790.3|344
1733765700000|2024-12-09 17:35:00|42825.3|42805.3|42845.4|42825.4|42852.9|42832.9|42825.3|42805.3|169
1733766000000|2024-12-09 17:40:00|42843.2|42823.2|42842.9|42822.9|42852.9|42832.9|42840.4|42820.4|199
1733766300000|2024-12-09 17:45:00|42845|42825|42845.7|42825.7|42855.7|42835.7|42830.4|42810.4|279
1733766600000|2024-12-09 17:50:00|42845.4|42825.4|42825.7|42805.7|42852.9|42832.9|42823.6|42803.6|224
1733766900000|2024-12-09 17:55:00|42823.6|42803.6|42805.4|42785.4|42845.4|42825.4|42790.4|42770.4|811
1733767200000|2024-12-09 18:00:00|42805.8|42785.8|42765.4|42745.4|42805.8|42785.8|42755.8|42735.8|557
1733767500000|2024-12-09 18:05:00|42765.8|42745.8|42761.5|42741.5|42777.9|42757.9|42761.5|42741.5|107
1733767800000|2024-12-09 18:10:00|42764|42744|42756.1|42736.1|42773.6|42753.6|42756.1|42736.1|128
1733768100000|2024-12-09 18:15:00|42760.8|42740.8|42761.2|42741.2|42766.5|42746.5|42756.1|42736.1|64
1733768400000|2024-12-09 18:20:00|42760.8|42740.8|42756.2|42736.2|42761.2|42741.2|42743.3|42723.3|151
1733768700000|2024-12-09 18:25:00|42758.3|42738.3|42743.7|42723.7|42763.7|42743.7|42738.3|42718.3|102
1733769000000|2024-12-09 18:30:00|42741.2|42721.2|42736.2|42716.2|42748.7|42728.7|42731.5|42711.5|81
1733769300000|2024-12-09 18:35:00|42735.8|42715.8|42746.5|42726.5|42756.2|42736.2|42733.7|42713.7|79
1733769600000|2024-12-09 18:40:00|42746.2|42726.2|42748.7|42728.7|42751.2|42731.2|42746.2|42726.2|35
1733769900000|2024-12-09 18:45:00|42750.8|42730.8|42763.7|42743.7|42768.7|42748.7|42748.7|42728.7|45
1733770200000|2024-12-09 18:50:00|42766.2|42746.2|42763.7|42743.7|42771.2|42751.2|42763.7|42743.7|47
1733770500000|2024-12-09 18:55:00|42765.9|42745.9|42763.4|42743.4|42768.7|42748.7|42761.2|42741.2|36
1733770800000|2024-12-09 19:00:00|42761.2|42741.2|42736.2|42716.2|42761.2|42741.2|42736.2|42716.2|30
1733771100000|2024-12-09 19:05:00|42734.1|42714.1|42741.3|42721.3|42743.8|42723.8|42731.6|42711.6|44
1733771400000|2024-12-09 19:10:00|42736.3|42716.3|42741.3|42721.3|42743.8|42723.8|42736.3|42716.3|31
1733771700000|2024-12-09 19:15:00|42739.1|42719.1|42738.8|42718.8|42739.1|42719.1|42738.8|42718.8|18
1733772000000|2024-12-09 19:20:00|42741.3|42721.3|42741.3|42721.3|42746.3|42726.3|42736.3|42716.3|64
1733772300000|2024-12-09 19:25:00|42739.1|42719.1|42728.8|42708.8|42739.1|42719.1|42716.3|42696.3|76
1733772600000|2024-12-09 19:30:00|42726.7|42706.7|42735.6|42715.6|42735.6|42715.6|42726.3|42706.3|59
1733772900000|2024-12-09 19:35:00|42730.6|42710.6|42723.1|42703.1|42735.6|42715.6|42720.6|42700.6|67
1733773200000|2024-12-09 19:40:00|42720.6|42700.6|42698.8|42678.8|42720.6|42700.6|42696.3|42676.3|61
1733773500000|2024-12-09 19:45:00|42696.7|42676.7|42691.3|42671.3|42701.3|42681.3|42686.3|42666.3|53
1733773800000|2024-12-09 19:50:00|42689.2|42669.2|42656.4|42636.4|42691.3|42671.3|42646.3|42626.3|152
1733774100000|2024-12-09 19:55:00|42653.9|42633.9|42676.4|42656.4|42676.4|42656.4|42653.9|42633.9|61
1733774400000|2024-12-09 20:00:00|42671.4|42651.4|42651.4|42631.4|42671.4|42651.4|42651.4|42631.4|55
1733774700000|2024-12-09 20:05:00|42646.7|42626.7|42646.4|42626.4|42651.4|42631.4|42638.9|42618.9|58
1733775000000|2024-12-09 20:10:00|42648.5|42628.5|42628.9|42608.9|42648.9|42628.9|42628.9|42608.9|107
1733775300000|2024-12-09 20:15:00|42626.4|42606.4|42626.4|42606.4|42631.4|42611.4|42621.4|42601.4|119
1733775600000|2024-12-09 20:20:00|42623.9|42603.9|42606.4|42586.4|42626.4|42606.4|42606.4|42586.4|96
1733775900000|2024-12-09 20:25:00|42601.4|42581.4|42608.9|42588.9|42608.9|42588.9|42598.9|42578.9|107
1733776200000|2024-12-09 20:30:00|42611.1|42591.1|42618.9|42598.9|42621.1|42601.1|42611.1|42591.1|91
1733776500000|2024-12-09 20:35:00|42619.3|42599.3|42618.9|42598.9|42621.4|42601.4|42616.4|42596.4|22
1733776800000|2024-12-09 20:40:00|42616.8|42596.8|42611.5|42591.5|42616.8|42596.8|42611.5|42591.5|31
1733777100000|2024-12-09 20:45:00|42611.1|42591.1|42601.5|42581.5|42611.1|42591.1|42601.5|42581.5|38
1733777400000|2024-12-09 20:50:00|42604|42584|42611.5|42591.5|42611.5|42591.5|42599|42579|34
1733777700000|2024-12-09 20:55:00|42614|42594|42619.3|42599.3|42624|42604|42611.5|42591.5|81
1733778000000|2024-12-09 21:00:00|42619|42599|42639|42619|42641.5|42621.5|42619|42599|67
1733778300000|2024-12-09 21:05:00|42636.5|42616.5|42646.5|42626.5|42651.2|42631.2|42631.5|42611.5|55
1733778600000|2024-12-09 21:10:00|42646.2|42626.2|42646.5|42626.5|42656.5|42636.5|42646.2|42626.2|36
1733778900000|2024-12-09 21:15:00|42644|42624|42631.5|42611.5|42646.5|42626.5|42631.5|42611.5|25
1733779200000|2024-12-09 21:20:00|42633.7|42613.7|42636.5|42616.5|42639|42619|42631.5|42611.5|17
1733779500000|2024-12-09 21:25:00|42639|42619|42644.1|42624.1|42644.1|42624.1|42639|42619|16
1733779800000|2024-12-09 21:30:00|42641.6|42621.6|42644.1|42624.1|42644.1|42624.1|42641.6|42621.6|7
1733780100000|2024-12-09 21:35:00|42646.2|42626.2|42636.6|42616.6|42646.6|42626.6|42631.6|42611.6|42
1733780400000|2024-12-09 21:40:00|42639.1|42619.1|42636.6|42616.6|42641.2|42621.2|42636.6|42616.6|4
1733780700000|2024-12-09 21:45:00|42641.6|42621.6|42631.6|42611.6|42641.6|42621.6|42631.6|42611.6|23
1733781000000|2024-12-09 21:50:00|42636.6|42616.6|42646.6|42626.6|42654.1|42634.1|42634.1|42614.1|78
1733781300000|2024-12-09 21:55:00|42649.1|42629.1|42654.1|42634.1|42656.6|42636.6|42646.6|42626.6|55
1733785200000|2024-12-09 23:00:00|42634.2|42614.2|42629.6|42609.6|42639.2|42619.2|42609.2|42589.2|149
1733785500000|2024-12-09 23:05:00|42627.5|42607.5|42639.3|42619.3|42641.4|42621.4|42621.8|42601.8|75
1733785800000|2024-12-09 23:10:00|42636.8|42616.8|42641.8|42621.8|42646.4|42626.4|42636.8|42616.8|39
1733786100000|2024-12-09 23:15:00|42639.3|42619.3|42646.8|42626.8|42646.8|42626.8|42639.3|42619.3|8
1733786400000|2024-12-09 23:20:00|42644.3|42624.3|42634.3|42614.3|42644.3|42624.3|42626.8|42606.8|48
1733786700000|2024-12-09 23:25:00|42631.8|42611.8|42636.8|42616.8|42636.8|42616.8|42629.3|42609.3|17
1733787000000|2024-12-09 23:30:00|42638.9|42618.9|42639|42619|42641.8|42621.8|42634.3|42614.3|46
1733787300000|2024-12-09 23:35:00|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42634|42614|17
1733787600000|2024-12-09 23:40:00|42639.3|42619.3|42646.8|42626.8|42649.3|42629.3|42639.3|42619.3|20
1733787900000|2024-12-09 23:45:00|42651.8|42631.8|42661.8|42641.8|42661.8|42641.8|42651.8|42631.8|28
1733788200000|2024-12-09 23:50:00|42659.7|42639.7|42654.4|42634.4|42661.5|42641.5|42654.4|42634.4|18
1733788500000|2024-12-09 23:55:00|42656.9|42636.9|42659.4|42639.4|42659.4|42639.4|42652.2|42632.2|13
1733788800000|2024-12-10 00:00:00|42659.7|42639.7|42659.4|42639.4|42659.7|42639.7|42649.4|42629.4|24
1733789100000|2024-12-10 00:05:00|42661.9|42641.9|42656.9|42636.9|42666.9|42646.9|42656.9|42636.9|53
1733789400000|2024-12-10 00:10:00|42659|42639|42671.9|42651.9|42671.9|42651.9|42656.9|42636.9|25
1733789700000|2024-12-10 00:15:00|42667.6|42647.6|42666.9|42646.9|42667.6|42647.6|42661.9|42641.9|23
1733790000000|2024-12-10 00:20:00|42664.8|42644.8|42674.4|42654.4|42679.4|42659.4|42662.3|42642.3|40
1733790300000|2024-12-10 00:25:00|42676.6|42656.6|42672.3|42652.3|42679.4|42659.4|42666.9|42646.9|23
1733790600000|2024-12-10 00:30:00|42671.9|42651.9|42684.4|42664.4|42689.4|42669.4|42671.9|42651.9|25
1733790900000|2024-12-10 00:35:00|42686.6|42666.6|42694.5|42674.5|42697|42677|42684.4|42664.4|38
1733791200000|2024-12-10 00:40:00|42692.3|42672.3|42704.5|42684.5|42704.5|42684.5|42692|42672|31
1733791500000|2024-12-10 00:45:00|42702|42682|42702|42682|42714.5|42694.5|42699.5|42679.5|78
1733791800000|2024-12-10 00:50:00|42699.8|42679.8|42694.5|42674.5|42702|42682|42682|42662|47
1733792100000|2024-12-10 00:55:00|42699.1|42679.1|42714.5|42694.5|42724.5|42704.5|42697|42677|169
1733792400000|2024-12-10 01:00:00|42717|42697|42722|42702|42771.6|42751.6|42696.6|42676.6|432
1733792700000|2024-12-10 01:05:00|42724.5|42704.5|42734.5|42714.5|42754.1|42734.1|42719.5|42699.5|129
1733793000000|2024-12-10 01:10:00|42734.2|42714.2|42757|42737|42759.5|42739.5|42734.2|42714.2|54
1733793300000|2024-12-10 01:15:00|42754.5|42734.5|42757|42737|42762|42742|42732|42712|118
1733793600000|2024-12-10 01:20:00|42756.7|42736.7|42717|42697|42759.5|42739.5|42714.5|42694.5|95
1733793900000|2024-12-10 01:25:00|42714.5|42694.5|42759.6|42739.6|42774.6|42754.6|42714.5|42694.5|146
1733794200000|2024-12-10 01:30:00|42757.4|42737.4|42642.1|42622.1|42759.6|42739.6|42627.1|42607.1|254
1733794500000|2024-12-10 01:35:00|42639.6|42619.6|42617.1|42597.1|42662.1|42642.1|42612.1|42592.1|176
1733794800000|2024-12-10 01:40:00|42619.6|42599.6|42629.6|42609.6|42639.6|42619.6|42564.6|42544.6|266
1733795100000|2024-12-10 01:45:00|42627.1|42607.1|42634.6|42614.6|42657.1|42637.1|42607.1|42587.1|109
1733795400000|2024-12-10 01:50:00|42636.7|42616.7|42629.6|42609.6|42677.1|42657.1|42629.6|42609.6|143
1733795700000|2024-12-10 01:55:00|42632.1|42612.1|42670|42650|42687.1|42667.1|42629.6|42609.6|119
1733796000000|2024-12-10 02:00:00|42672.1|42652.1|42694.6|42674.6|42696.8|42676.8|42649.6|42629.6|143
1733796300000|2024-12-10 02:05:00|42692.1|42672.1|42771.8|42751.8|42781.8|42761.8|42682.5|42662.5|130
1733796600000|2024-12-10 02:10:00|42773.9|42753.9|42738.9|42718.9|42791.1|42771.1|42728.9|42708.9|173
1733796900000|2024-12-10 02:15:00|42736.8|42716.8|42706.4|42686.4|42738.9|42718.9|42701.4|42681.4|84
1733797200000|2024-12-10 02:20:00|42706.1|42686.1|42672.2|42652.2|42706.1|42686.1|42669.7|42649.7|183
1733797500000|2024-12-10 02:25:00|42669.7|42649.7|42644.7|42624.7|42672.2|42652.2|42610|42590|285
1733797800000|2024-12-10 02:30:00|42642.2|42622.2|42652.6|42632.6|42681.8|42661.8|42635.8|42615.8|199
1733798100000|2024-12-10 02:35:00|42650.1|42630.1|42650.1|42630.1|42667.6|42647.6|42642.6|42622.6|57
1733798400000|2024-12-10 02:40:00|42652.2|42632.2|42640.1|42620.1|42662.6|42642.6|42637.6|42617.6|61
1733798700000|2024-12-10 02:45:00|42637.9|42617.9|42639.7|42619.7|42652.6|42632.6|42617.6|42597.6|101
1733799000000|2024-12-10 02:50:00|42640.1|42620.1|42610.5|42590.5|42646.9|42626.9|42600.5|42580.5|59
1733799300000|2024-12-10 02:55:00|42612.6|42592.6|42610.1|42590.1|42622.6|42602.6|42587.6|42567.6|85
1733799600000|2024-12-10 03:00:00|42607.6|42587.6|42578|42558|42627.6|42607.6|42572.6|42552.6|94
1733799900000|2024-12-10 03:05:00|42577.6|42557.6|42588|42568|42597.6|42577.6|42567.6|42547.6|123
1733800200000|2024-12-10 03:10:00|42587.6|42567.6|42575.5|42555.5|42590.1|42570.1|42575.1|42555.1|46
1733800500000|2024-12-10 03:15:00|42577.6|42557.6|42552.7|42532.7|42582.6|42562.6|42538|42518|168
1733800800000|2024-12-10 03:20:00|42550.2|42530.2|42587.3|42567.3|42592.3|42572.3|42547.7|42527.7|130
1733801100000|2024-12-10 03:25:00|42585.2|42565.2|42572.7|42552.7|42597.3|42577.3|42564.4|42544.4|220
1733801400000|2024-12-10 03:30:00|42570.5|42550.5|42564.8|42544.8|42579.8|42559.8|42527.7|42507.7|191
1733801700000|2024-12-10 03:35:00|42562.3|42542.3|42552.7|42532.7|42570.2|42550.2|42552.7|42532.7|76
1733802000000|2024-12-10 03:40:00|42550.2|42530.2|42554.8|42534.8|42570.2|42550.2|42547.7|42527.7|20
1733802300000|2024-12-10 03:45:00|42555.2|42535.2|42582.7|42562.7|42602.3|42582.3|42555.2|42535.2|54
1733802600000|2024-12-10 03:50:00|42580.2|42560.2|42565.6|42545.6|42602.7|42582.7|42565.6|42545.6|57
1733802900000|2024-12-10 03:55:00|42563.1|42543.1|42573.1|42553.1|42573.5|42553.5|42555.6|42535.6|38
1733803200000|2024-12-10 04:00:00|42570.6|42550.6|42603.1|42583.1|42608.1|42588.1|42570.6|42550.6|44
1733803500000|2024-12-10 04:05:00|42601|42581|42600.6|42580.6|42611|42591|42593.1|42573.1|35
1733803800000|2024-12-10 04:10:00|42598.5|42578.5|42590.6|42570.6|42603.1|42583.1|42585.6|42565.6|35
1733804100000|2024-12-10 04:15:00|42593.1|42573.1|42578.1|42558.1|42603.1|42583.1|42578.1|42558.1|50
1733804400000|2024-12-10 04:20:00|42577.8|42557.8|42593.2|42573.2|42610.7|42590.7|42575.6|42555.6|17
1733804700000|2024-12-10 04:25:00|42595.7|42575.7|42586|42566|42600.7|42580.7|42586|42566|13
1733805000000|2024-12-10 04:30:00|42586.4|42566.4|42593.2|42573.2|42602.8|42582.8|42586.4|42566.4|16
1733805300000|2024-12-10 04:35:00|42590.7|42570.7|42608.2|42588.2|42608.2|42588.2|42585.7|42565.7|20
1733805600000|2024-12-10 04:40:00|42606.1|42586.1|42595.7|42575.7|42606.1|42586.1|42583.2|42563.2|15
1733805900000|2024-12-10 04:45:00|42598.2|42578.2|42580.7|42560.7|42598.2|42578.2|42580.7|42560.7|11
1733806200000|2024-12-10 04:50:00|42577.8|42557.8|42585.7|42565.7|42585.7|42565.7|42575.7|42555.7|56
1733806500000|2024-12-10 04:55:00|42583.2|42563.2|42568.2|42548.2|42585.7|42565.7|42565.7|42545.7|65
1733806800000|2024-12-10 05:00:00|42565.7|42545.7|42563.2|42543.2|42600.7|42580.7|42560.7|42540.7|68
1733807100000|2024-12-10 05:05:00|42572.9|42552.9|42560.8|42540.8|42573.2|42553.2|42553.2|42533.2|69
1733807400000|2024-12-10 05:10:00|42558.3|42538.3|42526.1|42506.1|42562.5|42542.5|42513.3|42493.3|93
1733807700000|2024-12-10 05:15:00|42525.8|42505.8|42530.8|42510.8|42545.8|42525.8|42525.8|42505.8|23
1733808000000|2024-12-10 05:20:00|42533.3|42513.3|42520.8|42500.8|42535.8|42515.8|42520.8|42500.8|45
1733808300000|2024-12-10 05:25:00|42518.7|42498.7|42508.3|42488.3|42523.3|42503.3|42508.3|42488.3|106
1733808600000|2024-12-10 05:30:00|42498.7|42478.7|42538.3|42518.3|42543.3|42523.3|42498.7|42478.7|164
1733808900000|2024-12-10 05:35:00|42535.8|42515.8|42598.3|42578.3|42602.9|42582.9|42535.8|42515.8|80
1733809200000|2024-12-10 05:40:00|42598.7|42578.7|42600.8|42580.8|42618.7|42598.7|42593.3|42573.3|56
1733809500000|2024-12-10 05:45:00|42598.3|42578.3|42673.3|42653.3|42678.3|42658.3|42593.3|42573.3|128
1733809800000|2024-12-10 05:50:00|42678.3|42658.3|42653.3|42633.3|42685.8|42665.8|42645.8|42625.8|101
1733810100000|2024-12-10 05:55:00|42655.8|42635.8|42678.4|42658.4|42688.4|42668.4|42655.8|42635.8|114
1733810400000|2024-12-10 06:00:00|42680.9|42660.9|42625.9|42605.9|42683.4|42663.4|42620.9|42600.9|91
1733810700000|2024-12-10 06:05:00|42628|42608|42581.2|42561.2|42648.4|42628.4|42581.2|42561.2|216
1733811000000|2024-12-10 06:10:00|42580.9|42560.9|42613.4|42593.4|42625.9|42605.9|42578.7|42558.7|55
1733811300000|2024-12-10 06:15:00|42611.3|42591.3|42578.8|42558.8|42611.3|42591.3|42578.4|42558.4|51
1733811600000|2024-12-10 06:20:00|42578.4|42558.4|42605.9|42585.9|42608.4|42588.4|42555.5|42535.5|55
1733811900000|2024-12-10 06:25:00|42603.4|42583.4|42640.9|42620.9|42640.9|42620.9|42593.4|42573.4|47
1733812200000|2024-12-10 06:30:00|42635.9|42615.9|42588.4|42568.4|42645.9|42625.9|42588.4|42568.4|78
1733812500000|2024-12-10 06:35:00|42585.9|42565.9|42618.4|42598.4|42620.9|42600.9|42575.9|42555.9|68
1733812800000|2024-12-10 06:40:00|42615.9|42595.9|42566|42546|42617.7|42597.7|42553.8|42533.8|94
1733813100000|2024-12-10 06:45:00|42563.8|42543.8|42543.5|42523.5|42583.5|42563.5|42538.5|42518.5|78
1733813400000|2024-12-10 06:50:00|42543.1|42523.1|42596|42576|42596|42576|42533.5|42513.5|87
1733813700000|2024-12-10 06:55:00|42593.8|42573.8|42603.5|42583.5|42613.5|42593.5|42593.8|42573.8|38
1733814000000|2024-12-10 07:00:00|42598.5|42578.5|42563.5|42543.5|42618.5|42598.5|42563.5|42543.5|68
1733814300000|2024-12-10 07:05:00|42561.4|42541.4|42553.5|42533.5|42578.5|42558.5|42551|42531|60
1733814600000|2024-12-10 07:10:00|42555.6|42535.6|42558.2|42538.2|42563.5|42543.5|42536|42516|67
1733814900000|2024-12-10 07:15:00|42556|42536|42513.5|42493.5|42558.5|42538.5|42508.5|42488.5|96
1733815200000|2024-12-10 07:20:00|42511|42491|42521|42501|42533.5|42513.5|42506|42486|112
1733815500000|2024-12-10 07:25:00|42520.7|42500.7|42528.6|42508.6|42536|42516|42511|42491|55
1733815800000|2024-12-10 07:30:00|42530.7|42510.7|42468.9|42448.9|42531.1|42511.1|42468.9|42448.9|155
1733816100000|2024-12-10 07:35:00|42471.1|42451.1|42486.1|42466.1|42498.2|42478.2|42468.9|42448.9|83
1733816400000|2024-12-10 07:40:00|42483.6|42463.6|42468.6|42448.6|42486.1|42466.1|42466.1|42446.1|75
1733816700000|2024-12-10 07:45:00|42466.5|42446.5|42473.6|42453.6|42481.1|42461.1|42431.1|42411.1|233
1733817000000|2024-12-10 07:50:00|42471.1|42451.1|42463.6|42443.6|42478.6|42458.6|42451.1|42431.1|84
1733817300000|2024-12-10 07:55:00|42464|42444|42490.7|42470.7|42490.7|42470.7|42426.5|42406.5|201
1733817600000|2024-12-10 08:00:00|42491.1|42471.1|42433.6|42413.6|42531.1|42511.1|42423.6|42403.6|360
1733817900000|2024-12-10 08:05:00|42434|42414|42441.1|42421.1|42460.8|42440.8|42378.6|42358.6|190
1733818200000|2024-12-10 08:10:00|42438.6|42418.6|42418.3|42398.3|42453.3|42433.3|42399|42379|119
1733818500000|2024-12-10 08:15:00|42416.1|42396.1|42396.2|42376.2|42420.8|42400.8|42385.8|42365.8|147
1733818800000|2024-12-10 08:20:00|42393.7|42373.7|42426.2|42406.2|42427.9|42407.9|42390.8|42370.8|131
1733819100000|2024-12-10 08:25:00|42423.7|42403.7|42438.7|42418.7|42453.7|42433.7|42423.3|42403.3|101
1733819400000|2024-12-10 08:30:00|42440.8|42420.8|42468.7|42448.7|42471.2|42451.2|42430.8|42410.8|133
1733819700000|2024-12-10 08:35:00|42471.2|42451.2|42508.7|42488.7|42513.7|42493.7|42463.7|42443.7|135
1733820000000|2024-12-10 08:40:00|42509.1|42489.1|42483.7|42463.7|42553.7|42533.7|42468.7|42448.7|480
1733820300000|2024-12-10 08:45:00|42486.2|42466.2|42379.1|42359.1|42486.2|42466.2|42373.7|42353.7|353
1733820600000|2024-12-10 08:50:00|42380.9|42360.9|42396.2|42376.2|42400.5|42380.5|42373.7|42353.7|127
1733820900000|2024-12-10 08:55:00|42398.4|42378.4|42411.2|42391.2|42431.2|42411.2|42395.9|42375.9|155
1733821200000|2024-12-10 09:00:00|42409.1|42389.1|42446.3|42426.3|42446.3|42426.3|42388.7|42368.7|131
1733821500000|2024-12-10 09:05:00|42443.8|42423.8|42500.5|42480.5|42502.7|42482.7|42438.8|42418.8|196
1733821800000|2024-12-10 09:10:00|42503|42483|42488.4|42468.4|42510.5|42490.5|42476.6|42456.6|77
1733822100000|2024-12-10 09:15:00|42490.9|42470.9|42558.4|42538.4|42560.9|42540.9|42478.4|42458.4|155
1733822400000|2024-12-10 09:20:00|42558|42538|42575.6|42555.6|42583|42563|42553.4|42533.4|148
1733822700000|2024-12-10 09:25:00|42578.1|42558.1|42544.8|42524.8|42580.6|42560.6|42539.8|42519.8|78
1733823000000|2024-12-10 09:30:00|42542.7|42522.7|42532.3|42512.3|42567.3|42547.3|42517.7|42497.7|123
1733823300000|2024-12-10 09:35:00|42534.8|42514.8|42500.6|42480.6|42535.2|42515.2|42472.3|42452.3|126
1733823600000|2024-12-10 09:40:00|42498.1|42478.1|42473.5|42453.5|42500.2|42480.2|42470.6|42450.6|27
1733823900000|2024-12-10 09:45:00|42473.1|42453.1|42483.1|42463.1|42485.6|42465.6|42463.1|42443.1|75
1733824200000|2024-12-10 09:50:00|42481|42461|42520.6|42500.6|42525.2|42505.2|42480.6|42460.6|34
1733824500000|2024-12-10 09:55:00|42518.5|42498.5|42548.1|42528.1|42550.6|42530.6|42515.6|42495.6|70
1733824800000|2024-12-10 10:00:00|42550.6|42530.6|42576|42556|42595.6|42575.6|42548.1|42528.1|167
1733825100000|2024-12-10 10:05:00|42573.9|42553.9|42525.6|42505.6|42576|42556|42520.6|42500.6|121
1733825400000|2024-12-10 10:10:00|42528.1|42508.1|42540.7|42520.7|42550.7|42530.7|42520.6|42500.6|113
1733825700000|2024-12-10 10:15:00|42538.5|42518.5|42520.7|42500.7|42560.7|42540.7|42515.7|42495.7|119
1733826000000|2024-12-10 10:20:00|42518.2|42498.2|42505.7|42485.7|42518.2|42498.2|42483.2|42463.2|124
1733826300000|2024-12-10 10:25:00|42503.2|42483.2|42535.3|42515.3|42535.3|42515.3|42500.7|42480.7|52
1733826600000|2024-12-10 10:30:00|42535.7|42515.7|42562.8|42542.8|42562.8|42542.8|42535.7|42515.7|36
1733826900000|2024-12-10 10:35:00|42560.3|42540.3|42613.6|42593.6|42613.6|42593.6|42550.7|42530.7|82
1733827200000|2024-12-10 10:40:00|42616.1|42596.1|42575.7|42555.7|42616.1|42596.1|42573.6|42553.6|114
1733827500000|2024-12-10 10:45:00|42578.2|42558.2|42547.9|42527.9|42578.2|42558.2|42538.6|42518.6|108
1733827800000|2024-12-10 10:50:00|42548.2|42528.2|42553.2|42533.2|42593.2|42573.2|42548.2|42528.2|85
1733828100000|2024-12-10 10:55:00|42557.9|42537.9|42555.8|42535.8|42568.2|42548.2|42550.7|42530.7|69
1733828400000|2024-12-10 11:00:00|42558.3|42538.3|42540.8|42520.8|42558.3|42538.3|42535.8|42515.8|83
1733828700000|2024-12-10 11:05:00|42543.3|42523.3|42543.3|42523.3|42570.8|42550.8|42543.3|42523.3|81
1733829000000|2024-12-10 11:10:00|42541.1|42521.1|42578.3|42558.3|42590.8|42570.8|42534|42514|90
1733829300000|2024-12-10 11:15:00|42576.2|42556.2|42563.3|42543.3|42603.3|42583.3|42558.7|42538.7|98
1733829600000|2024-12-10 11:20:00|42565.4|42545.4|42563.3|42543.3|42580.8|42560.8|42558.3|42538.3|29
1733829900000|2024-12-10 11:25:00|42565.4|42545.4|42588.3|42568.3|42598.3|42578.3|42565.4|42545.4|43
1733830200000|2024-12-10 11:30:00|42590.8|42570.8|42625.8|42605.8|42648.3|42628.3|42585.8|42565.8|137
1733830500000|2024-12-10 11:35:00|42628|42608|42605.8|42585.8|42628.3|42608.3|42603.3|42583.3|96
1733830800000|2024-12-10 11:40:00|42608.3|42588.3|42573.7|42553.7|42613.3|42593.3|42568.3|42548.3|77
1733831100000|2024-12-10 11:45:00|42575.8|42555.8|42565.9|42545.9|42600.9|42580.9|42565.9|42545.9|89
1733831400000|2024-12-10 11:50:00|42563.7|42543.7|42578.4|42558.4|42578.4|42558.4|42551.2|42531.2|163
1733831700000|2024-12-10 11:55:00|42580.5|42560.5|42618.4|42598.4|42630.9|42610.9|42573.4|42553.4|117
1733832000000|2024-12-10 12:00:00|42620.5|42600.5|42638.4|42618.4|42638.4|42618.4|42613.4|42593.4|159
1733832300000|2024-12-10 12:05:00|42640.5|42620.5|42615.9|42595.9|42650.5|42630.5|42611.7|42591.7|162
1733832600000|2024-12-10 12:10:00|42618|42598|42588.4|42568.4|42628|42608|42580.9|42560.9|93
1733832900000|2024-12-10 12:15:00|42585.9|42565.9|42545.9|42525.9|42588.4|42568.4|42543.4|42523.4|153
1733833200000|2024-12-10 12:20:00|42548.4|42528.4|42525.9|42505.9|42558.4|42538.4|42518.4|42498.4|97
1733833500000|2024-12-10 12:25:00|42528.1|42508.1|42521.3|42501.3|42538.4|42518.4|42518.4|42498.4|91
1733833800000|2024-12-10 12:30:00|42523.4|42503.4|42471.7|42451.7|42525.9|42505.9|42471.3|42451.3|230
1733834100000|2024-12-10 12:35:00|42471.3|42451.3|42456.7|42436.7|42488.8|42468.8|42446.7|42426.7|267
1733834400000|2024-12-10 12:40:00|42459.2|42439.2|42466.7|42446.7|42469.2|42449.2|42454.2|42434.2|329
1733834700000|2024-12-10 12:45:00|42464.6|42444.6|42486.7|42466.7|42486.7|42466.7|42459.6|42439.6|110
1733835000000|2024-12-10 12:50:00|42484.2|42464.2|42492.1|42472.1|42506.7|42486.7|42484.2|42464.2|153
1733835300000|2024-12-10 12:55:00|42490|42470|42526.8|42506.8|42526.8|42506.8|42481.8|42461.8|141
1733835600000|2024-12-10 13:00:00|42524.6|42504.6|42524.6|42504.6|42562.5|42542.5|42515|42495|310
1733835900000|2024-12-10 13:05:00|42522.5|42502.5|42540|42520|42550|42530|42520|42500|176
1733836200000|2024-12-10 13:10:00|42545|42525|42509.3|42489.3|42545|42525|42494.3|42474.3|291
1733836500000|2024-12-10 13:15:00|42506.8|42486.8|42454.3|42434.3|42524.3|42504.3|42454.3|42434.3|171
1733836800000|2024-12-10 13:20:00|42446.8|42426.8|42491.4|42471.4|42494.3|42474.3|42446.8|42426.8|225
1733837100000|2024-12-10 13:25:00|42496.4|42476.4|42529.3|42509.3|42538.9|42518.9|42496.4|42476.4|275
1733837400000|2024-12-10 13:30:00|42531.4|42511.4|42539.3|42519.3|42544.3|42524.3|42524.3|42504.3|202
1733837700000|2024-12-10 13:35:00|42537.2|42517.2|42544.3|42524.3|42559.3|42539.3|42521.8|42501.8|177
1733838000000|2024-12-10 13:40:00|42541.8|42521.8|42501.9|42481.9|42541.8|42521.8|42489.4|42469.4|134
1733838300000|2024-12-10 13:45:00|42504.4|42484.4|42544.4|42524.4|42554.4|42534.4|42496.9|42476.9|256
1733838600000|2024-12-10 13:50:00|42546.9|42526.9|42541.9|42521.9|42566.9|42546.9|42522.2|42502.2|197
1733838900000|2024-12-10 13:55:00|42542.3|42522.3|42551.9|42531.9|42569.4|42549.4|42526.9|42506.9|199
1733839200000|2024-12-10 14:00:00|42556.9|42536.9|42569.4|42549.4|42589.4|42569.4|42549.4|42529.4|327
1733839500000|2024-12-10 14:05:00|42571.9|42551.9|42554.4|42534.4|42586.9|42566.9|42546.9|42526.9|165
1733839800000|2024-12-10 14:10:00|42552.3|42532.3|42571.9|42551.9|42573.7|42553.7|42541.9|42521.9|158
1733840100000|2024-12-10 14:15:00|42569.4|42549.4|42596.9|42576.9|42596.9|42576.9|42559.4|42539.4|217
1733840400000|2024-12-10 14:20:00|42599.1|42579.1|42574.4|42554.4|42603.7|42583.7|42564.4|42544.4|425
1733840700000|2024-12-10 14:25:00|42574.1|42554.1|42557|42537|42574.1|42554.1|42544.4|42524.4|75
1733841000000|2024-12-10 14:30:00|42559.1|42539.1|42551.2|42531.2|42568.7|42548.7|42527|42507|289
1733841300000|2024-12-10 14:35:00|42553.7|42533.7|42526.6|42506.6|42568.3|42548.3|42506.2|42486.2|332
1733841600000|2024-12-10 14:40:00|42527|42507|42554.5|42534.5|42554.5|42534.5|42524.5|42504.5|215
1733841900000|2024-12-10 14:45:00|42559.5|42539.5|42549.5|42529.5|42574.5|42554.5|42542|42522|300
1733842200000|2024-12-10 14:50:00|42551.6|42531.6|42584.5|42564.5|42584.5|42564.5|42539.9|42519.9|255
1733842500000|2024-12-10 14:55:00|42586.6|42566.6|42588.8|42568.8|42596.6|42576.6|42566.3|42546.3|352
1733842800000|2024-12-10 15:00:00|42591.3|42571.3|42563.8|42543.8|42611.3|42591.3|42538.8|42518.8|339
1733843100000|2024-12-10 15:05:00|42565.9|42545.9|42601.3|42581.3|42625.5|42605.5|42561.6|42541.6|285
1733843400000|2024-12-10 15:10:00|42603.4|42583.4|42648.8|42628.8|42663|42643|42593.8|42573.8|300
1733843700000|2024-12-10 15:15:00|42646.3|42626.3|42663.8|42643.8|42700.9|42680.9|42646.3|42626.3|421
1733844000000|2024-12-10 15:20:00|42664.2|42644.2|42658.8|42638.8|42678.8|42658.8|42653.8|42633.8|232
1733844300000|2024-12-10 15:25:00|42660.9|42640.9|42688.8|42668.8|42688.8|42668.8|42648.8|42628.8|145
1733844600000|2024-12-10 15:30:00|42690.9|42670.9|42746.3|42726.3|42751.3|42731.3|42690.9|42670.9|319
1733844900000|2024-12-10 15:35:00|42746|42726|42753.8|42733.8|42773.8|42753.8|42736.3|42716.3|754
1733845200000|2024-12-10 15:40:00|42758.8|42738.8|42803.9|42783.9|42806.4|42786.4|42743.8|42723.8|369
1733845500000|2024-12-10 15:45:00|42804.2|42784.2|42783.9|42763.9|42821.4|42801.4|42783.9|42763.9|328
1733845800000|2024-12-10 15:50:00|42786.4|42766.4|42683.9|42663.9|42789.2|42769.2|42683.9|42663.9|320
1733846100000|2024-12-10 15:55:00|42681.4|42661.4|42648.9|42628.9|42681.4|42661.4|42629.6|42609.6|424
1733846400000|2024-12-10 16:00:00|42653.9|42633.9|42649.7|42629.7|42693.5|42673.5|42634.6|42614.6|414
1733846700000|2024-12-10 16:05:00|42647.2|42627.2|42604.7|42584.7|42647.2|42627.2|42599.7|42579.7|264
1733847000000|2024-12-10 16:10:00|42606.8|42586.8|42634.7|42614.7|42637.2|42617.2|42606.8|42586.8|114
1733847300000|2024-12-10 16:15:00|42630.1|42610.1|42587.2|42567.2|42630.1|42610.1|42564.7|42544.7|240
1733847600000|2024-12-10 16:20:00|42589.3|42569.3|42587.2|42567.2|42599.7|42579.7|42579.7|42559.7|146
1733847900000|2024-12-10 16:25:00|42589.7|42569.7|42604.7|42584.7|42614.7|42594.7|42589.7|42569.7|143
1733848200000|2024-12-10 16:30:00|42607.2|42587.2|42629.7|42609.7|42639.7|42619.7|42604.7|42584.7|161
1733848500000|2024-12-10 16:35:00|42629.3|42609.3|42634.7|42614.7|42659.7|42639.7|42609.7|42589.7|166
1733848800000|2024-12-10 16:40:00|42635.1|42615.1|42659.7|42639.7|42662.2|42642.2|42629.7|42609.7|106
1733849100000|2024-12-10 16:45:00|42662.2|42642.2|42687.6|42667.6|42701.1|42681.1|42659.7|42639.7|317
1733849400000|2024-12-10 16:50:00|42689.8|42669.8|42659.4|42639.4|42689.8|42669.8|42659.4|42639.4|115
1733849700000|2024-12-10 16:55:00|42657.3|42637.3|42684.8|42664.8|42684.8|42664.8|42656.9|42636.9|78
1733850000000|2024-12-10 17:00:00|42685.2|42665.2|42662.3|42642.3|42694.8|42674.8|42647.3|42627.3|111
1733850300000|2024-12-10 17:05:00|42660.2|42640.2|42652.3|42632.3|42664.8|42644.8|42634.8|42614.8|143
1733850600000|2024-12-10 17:10:00|42649.8|42629.8|42692.3|42672.3|42699.8|42679.8|42649.8|42629.8|112
1733850900000|2024-12-10 17:15:00|42690.2|42670.2|42694.1|42674.1|42698.7|42678.7|42679|42659|143
1733851200000|2024-12-10 17:20:00|42691.9|42671.9|42694.1|42674.1|42705.8|42685.8|42681.6|42661.6|95
1733851500000|2024-12-10 17:25:00|42691.9|42671.9|42659.1|42639.1|42698.7|42678.7|42656.6|42636.6|135
1733851800000|2024-12-10 17:30:00|42661.6|42641.6|42686.6|42666.6|42693.7|42673.7|42651.6|42631.6|124
1733852100000|2024-12-10 17:35:00|42686.2|42666.2|42683.3|42663.3|42692.9|42672.9|42666.6|42646.6|436
1733852400000|2024-12-10 17:40:00|42685.5|42665.5|42753.3|42733.3|42753.3|42733.3|42685.5|42665.5|314
1733852700000|2024-12-10 17:45:00|42755.8|42735.8|42778.4|42758.4|42785.9|42765.9|42748.3|42728.3|299
1733853000000|2024-12-10 17:50:00|42780.5|42760.5|42760.9|42740.9|42788.4|42768.4|42758.4|42738.4|263
1733853300000|2024-12-10 17:55:00|42761.2|42741.2|42764.5|42744.5|42795.9|42775.9|42761.2|42741.2|1023
1733853600000|2024-12-10 18:00:00|42768.8|42748.8|42754.1|42734.1|42784.1|42764.1|42754.1|42734.1|628
1733853900000|2024-12-10 18:05:00|42759.1|42739.1|42749.2|42729.2|42764.1|42744.1|42744.2|42724.2|107
1733854200000|2024-12-10 18:10:00|42744.2|42724.2|42754.2|42734.2|42761.7|42741.7|42736.7|42716.7|106
1733854500000|2024-12-10 18:15:00|42749.6|42729.6|42756.7|42736.7|42759.2|42739.2|42739.2|42719.2|62
1733854800000|2024-12-10 18:20:00|42754.2|42734.2|42764.2|42744.2|42766.7|42746.7|42754.2|42734.2|55
1733855100000|2024-12-10 18:25:00|42768.8|42748.8|42759.2|42739.2|42768.8|42748.8|42749.2|42729.2|63
1733855400000|2024-12-10 18:30:00|42754.2|42734.2|42739.2|42719.2|42754.2|42734.2|42736.7|42716.7|122
1733855700000|2024-12-10 18:35:00|42741.3|42721.3|42744.2|42724.2|42744.2|42724.2|42732.5|42712.5|87
1733856000000|2024-12-10 18:40:00|42742.1|42722.1|42739.2|42719.2|42746.7|42726.7|42736.7|42716.7|31
1733856300000|2024-12-10 18:45:00|42737.1|42717.1|42739.2|42719.2|42744.2|42724.2|42734.6|42714.6|44
1733856600000|2024-12-10 18:50:00|42734.2|42714.2|42746.4|42726.4|42748.5|42728.5|42734.2|42714.2|48
1733856900000|2024-12-10 18:55:00|42751|42731|42744.3|42724.3|42756.8|42736.8|42744.3|42724.3|37
1733857200000|2024-12-10 19:00:00|42748.5|42728.5|42756.8|42736.8|42758.9|42738.9|42744.3|42724.3|77
1733857500000|2024-12-10 19:05:00|42754.7|42734.7|42761.4|42741.4|42761.8|42741.8|42749.3|42729.3|26
1733857800000|2024-12-10 19:10:00|42761.8|42741.8|42766.8|42746.8|42768.9|42748.9|42749.3|42729.3|62
1733858100000|2024-12-10 19:15:00|42769.3|42749.3|42799.3|42779.3|42799.3|42779.3|42769.3|42749.3|63
1733858400000|2024-12-10 19:20:00|42801.8|42781.8|42833.9|42813.9|42836.8|42816.8|42801.8|42781.8|122
1733858700000|2024-12-10 19:25:00|42836|42816|42789.3|42769.3|42838.5|42818.5|42789.3|42769.3|129
1733859000000|2024-12-10 19:30:00|42785.1|42765.1|42786.8|42766.8|42796.8|42776.8|42772.2|42752.2|107
1733859300000|2024-12-10 19:35:00|42789|42769|42799.3|42779.3|42803.6|42783.6|42789|42769|81
1733859600000|2024-12-10 19:40:00|42799|42779|42774.4|42754.4|42799|42779|42769.7|42749.7|57
1733859900000|2024-12-10 19:45:00|42772.2|42752.2|42776.9|42756.9|42776.9|42756.9|42766.9|42746.9|35
1733860200000|2024-12-10 19:50:00|42774.4|42754.4|42761.9|42741.9|42774.4|42754.4|42756.9|42736.9|23
1733860500000|2024-12-10 19:55:00|42759.8|42739.8|42771.9|42751.9|42771.9|42751.9|42759.4|42739.4|38
1733860800000|2024-12-10 20:00:00|42769.8|42749.8|42739.8|42719.8|42769.8|42749.8|42739.8|42719.8|59
1733861100000|2024-12-10 20:05:00|42737.7|42717.7|42729.8|42709.8|42737.7|42717.7|42729.8|42709.8|22
1733861400000|2024-12-10 20:10:00|42730.2|42710.2|42719.4|42699.4|42730.2|42710.2|42715.2|42695.2|69
1733861700000|2024-12-10 20:15:00|42719|42699|42708.7|42688.7|42719|42699|42708.7|42688.7|51
1733862000000|2024-12-10 20:20:00|42709.4|42689.4|42719.4|42699.4|42719.4|42699.4|42709.4|42689.4|48
1733862300000|2024-12-10 20:25:00|42724.4|42704.4|42724.5|42704.5|42724.8|42704.8|42724.4|42704.4|24
1733862600000|2024-12-10 20:30:00|42723.7|42703.7|42731.6|42711.6|42731.6|42711.6|42719.5|42699.5|121
1733862900000|2024-12-10 20:35:00|42732|42712|42737|42717|42739.5|42719.5|42724.5|42704.5|36
1733863200000|2024-12-10 20:40:00|42739.1|42719.1|42752|42732|42762|42742|42739.1|42719.1|46
1733863500000|2024-12-10 20:45:00|42751.6|42731.6|42739.5|42719.5|42751.6|42731.6|42739.5|42719.5|18
1733863800000|2024-12-10 20:50:00|42741.6|42721.6|42734.5|42714.5|42744.5|42724.5|42734.5|42714.5|35
1733864100000|2024-12-10 20:55:00|42737|42717|42727.4|42707.4|42739.5|42719.5|42722|42702|121
1733864400000|2024-12-10 21:00:00|42729.9|42709.9|42722|42702|42729.9|42709.9|42719.5|42699.5|37
1733864700000|2024-12-10 21:05:00|42719.5|42699.5|42721.7|42701.7|42724.5|42704.5|42719.5|42699.5|18
1733865000000|2024-12-10 21:10:00|42722|42702|42722|42702|42727|42707|42719.5|42699.5|35
1733865300000|2024-12-10 21:15:00|42719.5|42699.5|42712.1|42692.1|42719.6|42699.6|42712.1|42692.1|22
1733865600000|2024-12-10 21:20:00|42714.6|42694.6|42717.1|42697.1|42717.1|42697.1|42714.6|42694.6|15
1733865900000|2024-12-10 21:25:00|42719.6|42699.6|42724.6|42704.6|42734.6|42714.6|42719.6|42699.6|18
1733866200000|2024-12-10 21:30:00|42726.7|42706.7|42737.1|42717.1|42739.6|42719.6|42726.7|42706.7|34
1733866500000|2024-12-10 21:35:00|42741.7|42721.7|42759.6|42739.6|42762.1|42742.1|42740|42720|70
1733866800000|2024-12-10 21:40:00|42757.5|42737.5|42754.6|42734.6|42762.1|42742.1|42754.6|42734.6|25
1733867100000|2024-12-10 21:45:00|42756.7|42736.7|42749.6|42729.6|42762.1|42742.1|42749.6|42729.6|29
1733867400000|2024-12-10 21:50:00|42752.1|42732.1|42772.1|42752.1|42774.6|42754.6|42749.6|42729.6|223
1733867700000|2024-12-10 21:55:00|42774.6|42754.6|42781.8|42761.8|42789.6|42769.6|42774.6|42754.6|116
1733871600000|2024-12-10 23:00:00|42779.8|42759.8|42757.3|42737.3|42782.3|42762.3|42757.3|42737.3|49
1733871900000|2024-12-10 23:05:00|42755.2|42735.2|42752.3|42732.3|42755.2|42735.2|42749.8|42729.8|15
1733872200000|2024-12-10 23:10:00|42750.2|42730.2|42752.3|42732.3|42754.8|42734.8|42749.8|42729.8|8
1733872500000|2024-12-10 23:15:00|42754.8|42734.8|42749.8|42729.8|42754.8|42734.8|42749.8|42729.8|4
1733872800000|2024-12-10 23:20:00|42752.3|42732.3|42779.8|42759.8|42782.3|42762.3|42752.3|42732.3|35
1733873100000|2024-12-10 23:25:00|42777.7|42757.7|42767.3|42747.3|42779.8|42759.8|42767.3|42747.3|8
1733873400000|2024-12-10 23:30:00|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|2
1733873700000|2024-12-10 23:35:00|42767.7|42747.7|42777.4|42757.4|42782.5|42762.5|42764.8|42744.8|19
1733874000000|2024-12-10 23:40:00|42779.5|42759.5|42782.4|42762.4|42787.4|42767.4|42779.5|42759.5|24
1733874300000|2024-12-10 23:45:00|42784.9|42764.9|42802.4|42782.4|42804.9|42784.9|42782.4|42762.4|25
1733874600000|2024-12-10 23:50:00|42799.5|42779.5|42779.9|42759.9|42799.5|42779.5|42779.9|42759.9|15
1733874900000|2024-12-10 23:55:00|42777.4|42757.4|42762.4|42742.4|42779.9|42759.9|42762.4|42742.4|22
1733875200000|2024-12-11 00:00:00|42759.9|42739.9|42759.9|42739.9|42762.4|42742.4|42754.9|42734.9|21
1733875500000|2024-12-11 00:05:00|42762|42742|42747.4|42727.4|42767.4|42747.4|42745.3|42725.3|19
1733875800000|2024-12-11 00:10:00|42752.4|42732.4|42774.1|42754.1|42774.1|42754.1|42752.4|42732.4|9
1733876100000|2024-12-11 00:15:00|42775.7|42755.7|42782.4|42762.4|42784.9|42764.9|42775.7|42755.7|10
1733876400000|2024-12-11 00:20:00|42782|42762|42807.1|42787.1|42812.4|42792.4|42779.9|42759.9|55
1733876700000|2024-12-11 00:25:00|42804.9|42784.9|42812.1|42792.1|42812.1|42792.1|42790|42770|45
1733877000000|2024-12-11 00:30:00|42814.6|42794.6|42840|42820|42857.5|42837.5|42812.1|42792.1|139
1733877300000|2024-12-11 00:35:00|42837.9|42817.9|42822.5|42802.5|42837.9|42817.9|42820|42800|57
1733877600000|2024-12-11 00:40:00|42827.5|42807.5|42845|42825|42845|42825|42827.5|42807.5|51
1733877900000|2024-12-11 00:45:00|42850.4|42830.4|42867.5|42847.5|42872.5|42852.5|42840|42820|72
1733878200000|2024-12-11 00:50:00|42869.6|42849.6|42867.5|42847.5|42885|42865|42867.5|42847.5|97
1733878500000|2024-12-11 00:55:00|42865.4|42845.4|42857.5|42837.5|42875|42855|42835.4|42815.4|133
1733878800000|2024-12-11 01:00:00|42847.9|42827.9|42822.5|42802.5|42887.5|42867.5|42812.5|42792.5|447
1733879100000|2024-12-11 01:05:00|42825|42805|42810|42790|42830|42810|42805|42785|72
1733879400000|2024-12-11 01:10:00|42812.5|42792.5|42820.1|42800.1|42822.6|42802.6|42802.9|42782.9|84
1733879700000|2024-12-11 01:15:00|42817.6|42797.6|42830.1|42810.1|42860.1|42840.1|42817.6|42797.6|90
1733880000000|2024-12-11 01:20:00|42828|42808|42867.6|42847.6|42875.1|42855.1|42827.6|42807.6|45
1733880300000|2024-12-11 01:25:00|42865.5|42845.5|42857.6|42837.6|42870.1|42850.1|42840.1|42820.1|45
1733880600000|2024-12-11 01:30:00|42858|42838|42905.1|42885.1|42905.1|42885.1|42837.6|42817.6|131
1733880900000|2024-12-11 01:35:00|42902.6|42882.6|42927.6|42907.6|42965.1|42945.1|42894.7|42874.7|246
1733881200000|2024-12-11 01:40:00|42925.1|42905.1|42957.6|42937.6|42985.1|42965.1|42923|42903|181
1733881500000|2024-12-11 01:45:00|42955.1|42935.1|42982.6|42962.6|42987.6|42967.6|42955.1|42935.1|110
1733881800000|2024-12-11 01:50:00|42980.5|42960.5|42972.6|42952.6|42982.6|42962.6|42960.1|42940.1|88
1733882100000|2024-12-11 01:55:00|42972.2|42952.2|42982.6|42962.6|43001.9|42981.9|42950.5|42930.5|121
1733882400000|2024-12-11 02:00:00|42980.5|42960.5|42964.8|42944.8|42995.1|42975.1|42950.2|42930.2|109
1733882700000|2024-12-11 02:05:00|42965.2|42945.2|42992.7|42972.7|43024.8|43004.8|42965.2|42945.2|161
1733883000000|2024-12-11 02:10:00|42994.8|42974.8|43018.1|42998.1|43020.6|43000.6|42987.7|42967.7|66
1733883300000|2024-12-11 02:15:00|43016|42996|43042.7|43022.7|43042.7|43022.7|43015.2|42995.2|124
1733883600000|2024-12-11 02:20:00|43040.2|43020.2|43155.2|43135.2|43159.4|43139.4|43039.8|43019.8|209
1733883900000|2024-12-11 02:25:00|43169.4|43149.4|43138.1|43118.1|43182.3|43162.3|43115.2|43095.2|357
1733884200000|2024-12-11 02:30:00|43140.2|43120.2|43205.2|43185.2|43207.3|43187.3|43107.3|43087.3|503
1733884500000|2024-12-11 02:35:00|43210.2|43190.2|43155.2|43135.2|43260.2|43240.2|43155.2|43135.2|707
1733884800000|2024-12-11 02:40:00|43157.7|43137.7|43170.2|43150.2|43180.2|43160.2|43157.7|43137.7|141
1733885100000|2024-12-11 02:45:00|43165.6|43145.6|43165.3|43145.3|43182.7|43162.7|43155.2|43135.2|133
1733885400000|2024-12-11 02:50:00|43163.1|43143.1|43155.3|43135.3|43182.8|43162.8|43137.8|43117.8|127
1733885700000|2024-12-11 02:55:00|43157.8|43137.8|43150.3|43130.3|43165.3|43145.3|43145.3|43125.3|111
1733886000000|2024-12-11 03:00:00|43152.8|43132.8|43145.3|43125.3|43180.3|43160.3|43142.8|43122.8|112
1733886300000|2024-12-11 03:05:00|43143.2|43123.2|43112.8|43092.8|43145.3|43125.3|43110.7|43090.7|73
1733886600000|2024-12-11 03:10:00|43110.3|43090.3|43155.3|43135.3|43167.8|43147.8|43107.8|43087.8|133
1733886900000|2024-12-11 03:15:00|43152.8|43132.8|43152.8|43132.8|43179.9|43159.9|43147.8|43127.8|86
1733887200000|2024-12-11 03:20:00|43155.3|43135.3|43120.3|43100.3|43157.8|43137.8|43120.3|43100.3|78
1733887500000|2024-12-11 03:25:00|43122.8|43102.8|43115.3|43095.3|43130.3|43110.3|43105.3|43085.3|71
1733887800000|2024-12-11 03:30:00|43112.8|43092.8|43105.3|43085.3|43117.8|43097.8|43097.8|43077.8|82
1733888100000|2024-12-11 03:35:00|43107.5|43087.5|43120.4|43100.4|43125.4|43105.4|43097.8|43077.8|54
1733888400000|2024-12-11 03:40:00|43118.2|43098.2|43157.9|43137.9|43160.4|43140.4|43107.9|43087.9|85
1733888700000|2024-12-11 03:45:00|43155.4|43135.4|43150.4|43130.4|43177.5|43157.5|43147.9|43127.9|79
1733889000000|2024-12-11 03:50:00|43152.9|43132.9|43142.5|43122.5|43155.4|43135.4|43140.4|43120.4|25
1733889300000|2024-12-11 03:55:00|43144.6|43124.6|43095.4|43075.4|43144.6|43124.6|43095.4|43075.4|99
1733889600000|2024-12-11 04:00:00|43095|43075|43098.3|43078.3|43102.9|43082.9|43085.4|43065.4|62
1733889900000|2024-12-11 04:05:00|43097.9|43077.9|43122.9|43102.9|43135.4|43115.4|43097.9|43077.9|65
1733890200000|2024-12-11 04:10:00|43125|43105|43125.4|43105.4|43140.4|43120.4|43120.8|43100.8|46
1733890500000|2024-12-11 04:15:00|43125|43105|43122.9|43102.9|43127.9|43107.9|43110.8|43090.8|32
1733890800000|2024-12-11 04:20:00|43120.4|43100.4|43103|43083|43120.4|43100.4|43102.9|43082.9|23
1733891100000|2024-12-11 04:25:00|43102.6|43082.6|43088|43068|43102.6|43082.6|43088|43068|19
1733891400000|2024-12-11 04:30:00|43090.1|43070.1|43060.5|43040.5|43093|43073|43060.5|43040.5|66
1733891700000|2024-12-11 04:35:00|43055.5|43035.5|43016.3|42996.3|43060.5|43040.5|43016.3|42996.3|161
1733892000000|2024-12-11 04:40:00|43015.9|42995.9|42971.3|42951.3|43015.9|42995.9|42968.4|42948.4|108
1733892300000|2024-12-11 04:45:00|42968.8|42948.8|42951.7|42931.7|42968.8|42948.8|42951.3|42931.3|93
1733892600000|2024-12-11 04:50:00|42953.8|42933.8|42963.8|42943.8|42971.3|42951.3|42953.8|42933.8|62
1733892900000|2024-12-11 04:55:00|42961.7|42941.7|43006.3|42986.3|43016.3|42996.3|42961.3|42941.3|64
1733893200000|2024-12-11 05:00:00|43003.8|42983.8|42961.7|42941.7|43004.2|42984.2|42961.7|42941.7|70
1733893500000|2024-12-11 05:05:00|42961.3|42941.3|42965.9|42945.9|42993.8|42973.8|42961.3|42941.3|64
1733893800000|2024-12-11 05:10:00|42963.8|42943.8|42963.8|42943.8|42973.8|42953.8|42946.3|42926.3|56
1733894100000|2024-12-11 05:15:00|42966.3|42946.3|42968.9|42948.9|42973.9|42953.9|42961.4|42941.4|27
1733894400000|2024-12-11 05:20:00|42966.4|42946.4|42961.4|42941.4|42971|42951|42951.4|42931.4|40
1733894700000|2024-12-11 05:25:00|42961|42941|42963.9|42943.9|42963.9|42943.9|42931.4|42911.4|96
1733895000000|2024-12-11 05:30:00|42963.5|42943.5|42968.9|42948.9|43003.9|42983.9|42938.9|42918.9|270
1733895300000|2024-12-11 05:35:00|42968.5|42948.5|42966.4|42946.4|42973.9|42953.9|42924.7|42904.7|114
1733895600000|2024-12-11 05:40:00|42968.9|42948.9|42971.4|42951.4|42981.4|42961.4|42958.9|42938.9|70
1733895900000|2024-12-11 05:45:00|42969.3|42949.3|42981.4|42961.4|42996.4|42976.4|42943.9|42923.9|68
1733896200000|2024-12-11 05:50:00|42983.9|42963.9|42996.4|42976.4|42999.3|42979.3|42971.4|42951.4|57
1733896500000|2024-12-11 05:55:00|42994.3|42974.3|42951.4|42931.4|42996.4|42976.4|42951.4|42931.4|42
1733896800000|2024-12-11 06:00:00|42946.8|42926.8|42961.8|42941.8|42983.9|42963.9|42929.3|42909.3|64
1733897100000|2024-12-11 06:05:00|42964|42944|42974.4|42954.4|42976.5|42956.5|42959|42939|15
1733897400000|2024-12-11 06:10:00|42974|42954|42956.5|42936.5|42979|42959|42949|42929|29
1733897700000|2024-12-11 06:15:00|42954.4|42934.4|42916.5|42896.5|42964|42944|42916.5|42896.5|60
1733898000000|2024-12-11 06:20:00|42919|42899|42926.5|42906.5|42941.5|42921.5|42914|42894|59
1733898300000|2024-12-11 06:25:00|42926.1|42906.1|42894.8|42874.8|42929|42909|42894.8|42874.8|89
1733898600000|2024-12-11 06:30:00|42894.4|42874.4|42886.5|42866.5|42909|42889|42871.5|42851.5|135
1733898900000|2024-12-11 06:35:00|42884|42864|42929.4|42909.4|42936.5|42916.5|42876.5|42856.5|79
1733899200000|2024-12-11 06:40:00|42927.3|42907.3|42896.5|42876.5|42931.5|42911.5|42894|42874|57
1733899500000|2024-12-11 06:45:00|42898.6|42878.6|42859|42839|42901.5|42881.5|42836.5|42816.5|130
1733899800000|2024-12-11 06:50:00|42856.5|42836.5|42871.6|42851.6|42886.6|42866.6|42851.6|42831.6|76
1733900100000|2024-12-11 06:55:00|42874.1|42854.1|42914.5|42894.5|42921.2|42901.2|42874.1|42854.1|88
1733900400000|2024-12-11 07:00:00|42914.1|42894.1|42924.1|42904.1|42941.6|42921.6|42909.1|42889.1|71
1733900700000|2024-12-11 07:05:00|42922|42902|42732|42712|42949.1|42929.1|42722.8|42702.8|451
1733901000000|2024-12-11 07:10:00|42732.4|42712.4|42694.9|42674.9|42761.6|42741.6|42674.9|42654.9|675
1733901300000|2024-12-11 07:15:00|42694.1|42674.1|42814.5|42794.5|42824.5|42804.5|42685.3|42665.3|460
1733901600000|2024-12-11 07:20:00|42812.4|42792.4|42727|42707|42812.4|42792.4|42702|42682|285
1733901900000|2024-12-11 07:25:00|42729.5|42709.5|42619.9|42599.9|42729.5|42709.5|42617.4|42597.4|613
1733902200000|2024-12-11 07:30:00|42620.3|42600.3|42649.9|42629.9|42694.9|42674.9|42587.4|42567.4|420
1733902500000|2024-12-11 07:35:00|42647.4|42627.4|42587.5|42567.5|42647.8|42627.8|42540.3|42520.3|435
1733902800000|2024-12-11 07:40:00|42585.3|42565.3|42525|42505|42585.3|42565.3|42510|42490|336
1733903100000|2024-12-11 07:45:00|42520.8|42500.8|42542.5|42522.5|42552.5|42532.5|42515|42495|207
1733903400000|2024-12-11 07:50:00|42540|42520|42545|42525|42545|42525|42515|42495|170
1733903700000|2024-12-11 07:55:00|42542.5|42522.5|42561.7|42541.7|42571.7|42551.7|42492.5|42472.5|298
1733904000000|2024-12-11 08:00:00|42559.2|42539.2|42517.1|42497.1|42578.8|42558.8|42450.4|42430.4|472
1733904300000|2024-12-11 08:05:00|42514.6|42494.6|42511.7|42491.7|42514.6|42494.6|42479.6|42459.6|385
1733904600000|2024-12-11 08:10:00|42509.6|42489.6|42487.1|42467.1|42509.6|42489.6|42477.5|42457.5|133
1733904900000|2024-12-11 08:15:00|42489.6|42469.6|42564.6|42544.6|42577.1|42557.1|42484.6|42464.6|261
1733905200000|2024-12-11 08:20:00|42562.5|42542.5|42576.8|42556.8|42622.5|42602.5|42557.1|42537.1|161
1733905500000|2024-12-11 08:25:00|42577.2|42557.2|42604.7|42584.7|42614.3|42594.3|42569.3|42549.3|127
1733905800000|2024-12-11 08:30:00|42604.3|42584.3|42634.3|42614.3|42661.8|42641.8|42594.3|42574.3|99
1733906100000|2024-12-11 08:35:00|42636.8|42616.8|42624.7|42604.7|42654.3|42634.3|42622.2|42602.2|126
1733906400000|2024-12-11 08:40:00|42616.8|42596.8|42609.3|42589.3|42636.8|42616.8|42602.2|42582.2|132
1733906700000|2024-12-11 08:45:00|42611.4|42591.4|42578|42558|42611.4|42591.4|42554.7|42534.7|210
1733907000000|2024-12-11 08:50:00|42577.6|42557.6|42580.1|42560.1|42587.6|42567.6|42570.1|42550.1|60
1733907300000|2024-12-11 08:55:00|42582.6|42562.6|42570.1|42550.1|42592.6|42572.6|42565.1|42545.1|49
1733907600000|2024-12-11 09:00:00|42568|42548|42484.7|42464.7|42568|42548|42467.2|42447.2|320
1733907900000|2024-12-11 09:05:00|42482.2|42462.2|42489.3|42469.3|42501.4|42481.4|42460.5|42440.5|297
1733908200000|2024-12-11 09:10:00|42489.7|42469.7|42499.4|42479.4|42541.9|42521.9|42461.3|42441.3|225
1733908500000|2024-12-11 09:15:00|42501.5|42481.5|42502.3|42482.3|42504.4|42484.4|42474.4|42454.4|65
1733908800000|2024-12-11 09:20:00|42501.9|42481.9|42494.4|42474.4|42501.9|42481.9|42466.9|42446.9|62
1733909100000|2024-12-11 09:25:00|42496.9|42476.9|42504.4|42484.4|42511.9|42491.9|42494.4|42474.4|58
1733909400000|2024-12-11 09:30:00|42506.9|42486.9|42501.9|42481.9|42521.9|42501.9|42474.4|42454.4|52
1733909700000|2024-12-11 09:35:00|42499.8|42479.8|42496.9|42476.9|42501.9|42481.9|42491.9|42471.9|36
1733910000000|2024-12-11 09:40:00|42499|42479|42459.4|42439.4|42511.9|42491.9|42449.8|42429.8|111
1733910300000|2024-12-11 09:45:00|42457.3|42437.3|42404.8|42384.8|42459.4|42439.4|42381.9|42361.9|296
1733910600000|2024-12-11 09:50:00|42406.9|42386.9|42432.3|42412.3|42456.5|42436.5|42404.8|42384.8|169
1733910900000|2024-12-11 09:55:00|42430.2|42410.2|42434.5|42414.5|42439.4|42419.4|42415.7|42395.7|74
1733911200000|2024-12-11 10:00:00|42434.9|42414.9|42422.4|42402.4|42436.6|42416.6|42409.8|42389.8|106
1733911500000|2024-12-11 10:05:00|42420.3|42400.3|42419.9|42399.9|42439.9|42419.9|42419.9|42399.9|81
1733911800000|2024-12-11 10:10:00|42422|42402|42484.5|42464.5|42484.5|42464.5|42414.9|42394.9|152
1733912100000|2024-12-11 10:15:00|42479.9|42459.9|42484.9|42464.9|42492.9|42472.9|42465.3|42445.3|68
1733912400000|2024-12-11 10:20:00|42487.4|42467.4|42482.4|42462.4|42487.4|42467.4|42464.9|42444.9|48
1733912700000|2024-12-11 10:25:00|42479.9|42459.9|42509.9|42489.9|42512.4|42492.4|42467.4|42447.4|185
1733913000000|2024-12-11 10:30:00|42507.4|42487.4|42504.1|42484.1|42512|42492|42489.9|42469.9|63
1733913300000|2024-12-11 10:35:00|42502|42482|42507.4|42487.4|42512.4|42492.4|42502|42482|101
1733913600000|2024-12-11 10:40:00|42494.5|42474.5|42499.6|42479.6|42524.6|42504.6|42477.4|42457.4|86
1733913900000|2024-12-11 10:45:00|42502.1|42482.1|42489.6|42469.6|42522.1|42502.1|42489.6|42469.6|99
1733914200000|2024-12-11 10:50:00|42487.5|42467.5|42474.6|42454.6|42487.5|42467.5|42462.1|42442.1|35
1733914500000|2024-12-11 10:55:00|42477.1|42457.1|42469.2|42449.2|42484.2|42464.2|42466.7|42446.7|40
1733914800000|2024-12-11 11:00:00|42467.1|42447.1|42452.5|42432.5|42467.1|42447.1|42437.1|42417.1|167
1733915100000|2024-12-11 11:05:00|42455|42435|42475|42455|42480|42460|42455|42435|42
1733915400000|2024-12-11 11:10:00|42477.5|42457.5|42487.5|42467.5|42495|42475|42472.5|42452.5|72
1733915700000|2024-12-11 11:15:00|42492.5|42472.5|42542.5|42522.5|42542.5|42522.5|42477.5|42457.5|266
1733916000000|2024-12-11 11:20:00|42544.6|42524.6|42549.6|42529.6|42577.1|42557.1|42539.6|42519.6|119
1733916300000|2024-12-11 11:25:00|42547.1|42527.1|42547.1|42527.1|42566.7|42546.7|42537.5|42517.5|114
1733916600000|2024-12-11 11:30:00|42551.3|42531.3|42557.2|42537.2|42559.7|42539.7|42534.7|42514.7|31
1733916900000|2024-12-11 11:35:00|42555.1|42535.1|42569.7|42549.7|42574.7|42554.7|42549.7|42529.7|72
1733917200000|2024-12-11 11:40:00|42567.6|42547.6|42579.7|42559.7|42581.8|42561.8|42567.2|42547.2|74
1733917500000|2024-12-11 11:45:00|42579.3|42559.3|42572.2|42552.2|42584.7|42564.7|42562.2|42542.2|107
1733917800000|2024-12-11 11:50:00|42574.3|42554.3|42592.2|42572.2|42602.2|42582.2|42567.6|42547.6|141
1733918100000|2024-12-11 11:55:00|42590.1|42570.1|42591.4|42571.4|42613.5|42593.5|42581.4|42561.4|303
1733918400000|2024-12-11 12:00:00|42591.8|42571.8|42634.8|42614.8|42636.9|42616.9|42591.8|42571.8|320
1733918700000|2024-12-11 12:05:00|42635.2|42615.2|42672.7|42652.7|42674.8|42654.8|42635.2|42615.2|204
1733919000000|2024-12-11 12:10:00|42672.3|42652.3|42712.3|42692.3|42714.8|42694.8|42670.2|42650.2|257
1733919300000|2024-12-11 12:15:00|42714.8|42694.8|42762.3|42742.3|42832.3|42812.3|42711.9|42691.9|1098
1733919600000|2024-12-11 12:20:00|42764.4|42744.4|42711.1|42691.1|42787.3|42767.3|42710.7|42690.7|473
1733919900000|2024-12-11 12:25:00|42713.2|42693.2|42680.7|42660.7|42720.7|42700.7|42670.7|42650.7|222
1733920200000|2024-12-11 12:30:00|42678.2|42658.2|42660.7|42640.7|42680.7|42660.7|42653.2|42633.2|253
1733920500000|2024-12-11 12:35:00|42664.9|42644.9|42687.8|42667.8|42719.9|42699.9|42656.1|42636.1|265
1733920800000|2024-12-11 12:40:00|42689.9|42669.9|42751.6|42731.6|42771.6|42751.6|42682.8|42662.8|390
1733921100000|2024-12-11 12:45:00|42749.1|42729.1|42672.4|42652.4|42751.6|42731.6|42668.2|42648.2|164
1733921400000|2024-12-11 12:50:00|42670.3|42650.3|42660.7|42640.7|42695.7|42675.7|42658.6|42638.6|166
1733921700000|2024-12-11 12:55:00|42662.8|42642.8|42648.2|42628.2|42698.2|42678.2|42648.2|42628.2|206
1733922000000|2024-12-11 13:00:00|42645.7|42625.7|42727|42707|42734.9|42714.9|42645.7|42625.7|409
1733922300000|2024-12-11 13:05:00|42729.5|42709.5|42729.9|42709.9|42746.2|42726.2|42709.9|42689.9|457
1733922600000|2024-12-11 13:10:00|42736.2|42716.2|42677|42657|42764.1|42744.1|42654.9|42634.9|307
1733922900000|2024-12-11 13:15:00|42677.4|42657.4|42667.1|42647.1|42701.2|42681.2|42637.5|42617.5|211
1733923200000|2024-12-11 13:20:00|42669.6|42649.6|42739.2|42719.2|42741.7|42721.7|42662.5|42642.5|265
1733923500000|2024-12-11 13:25:00|42737.1|42717.1|42791.3|42771.3|42793.8|42773.8|42734.6|42714.6|459
1733923800000|2024-12-11 13:30:00|42798|42778|42735.4|42715.4|42849.2|42829.2|42670.8|42650.8|605
1733924100000|2024-12-11 13:35:00|42732.9|42712.9|42740.4|42720.4|42782.1|42762.1|42712.9|42692.9|254
1733924400000|2024-12-11 13:40:00|42740|42720|42827.5|42807.5|42884.2|42864.2|42715|42695|730
1733924700000|2024-12-11 13:45:00|42826.7|42806.7|42787.5|42767.5|42834.6|42814.6|42770|42750|235
1733925000000|2024-12-11 13:50:00|42789.6|42769.6|42747.1|42727.1|42810|42790|42712.5|42692.5|224
1733925300000|2024-12-11 13:55:00|42747.5|42727.5|42760|42740|42815.9|42795.9|42730.8|42710.8|215
1733925600000|2024-12-11 14:00:00|42762.5|42742.5|42780|42760|42789.2|42769.2|42725|42705|255
1733925900000|2024-12-11 14:05:00|42778|42758|42717.6|42697.6|42790.1|42770.1|42708|42688|173
1733926200000|2024-12-11 14:10:00|42720.1|42700.1|42755.1|42735.1|42760.1|42740.1|42707.2|42687.2|190
1733926500000|2024-12-11 14:15:00|42752.6|42732.6|42755.1|42735.1|42785.1|42765.1|42750.1|42730.1|221
1733926800000|2024-12-11 14:20:00|42757.2|42737.2|42757.2|42737.2|42767.2|42747.2|42730.1|42710.1|92
1733927100000|2024-12-11 14:25:00|42759.7|42739.7|42717.2|42697.2|42777.6|42757.6|42717.2|42697.2|348
1733927400000|2024-12-11 14:30:00|42715.1|42695.1|42715.1|42695.1|42727.6|42707.6|42655.1|42635.1|374
1733927700000|2024-12-11 14:35:00|42717.6|42697.6|42670.5|42650.5|42732.6|42712.6|42662.6|42642.6|170
1733928000000|2024-12-11 14:40:00|42670.1|42650.1|42647.6|42627.6|42677.6|42657.6|42630.1|42610.1|429
1733928300000|2024-12-11 14:45:00|42650.1|42630.1|42655.1|42635.1|42700.1|42680.1|42630.1|42610.1|385
1733928600000|2024-12-11 14:50:00|42653|42633|42697.7|42677.7|42697.7|42677.7|42622.6|42602.6|312
1733928900000|2024-12-11 14:55:00|42695.2|42675.2|42707.7|42687.7|42710.2|42690.2|42682.7|42662.7|156
1733929200000|2024-12-11 15:00:00|42705.6|42685.6|42729.8|42709.8|42729.8|42709.8|42655.2|42635.2|376
1733929500000|2024-12-11 15:05:00|42732.3|42712.3|42672.7|42652.7|42732.3|42712.3|42670.2|42650.2|289
1733929800000|2024-12-11 15:10:00|42672.3|42652.3|42771.9|42751.9|42774.4|42754.4|42662.7|42642.7|494
1733930100000|2024-12-11 15:15:00|42774.4|42754.4|42717.3|42697.3|42774.4|42754.4|42703.1|42683.1|342
1733930400000|2024-12-11 15:20:00|42715.2|42695.2|42684.8|42664.8|42740.2|42720.2|42678.1|42658.1|140
1733930700000|2024-12-11 15:25:00|42686.9|42666.9|42672.7|42652.7|42692.7|42672.7|42662.7|42642.7|126
1733931000000|2024-12-11 15:30:00|42670.2|42650.2|42571|42551|42670.2|42650.2|42568.5|42548.5|496
1733931300000|2024-12-11 15:35:00|42573.1|42553.1|42566.1|42546.1|42611|42591|42546|42526|390
1733931600000|2024-12-11 15:40:00|42561.9|42541.9|42563.6|42543.6|42581.1|42561.1|42548.6|42528.6|245
1733931900000|2024-12-11 15:45:00|42564|42544|42580.3|42560.3|42590.3|42570.3|42546.1|42526.1|333
1733932200000|2024-12-11 15:50:00|42584.4|42564.4|42602.8|42582.8|42610.3|42590.3|42584.4|42564.4|238
1733932500000|2024-12-11 15:55:00|42600.3|42580.3|42644.5|42624.5|42644.5|42624.5|42600.3|42580.3|288
1733932800000|2024-12-11 16:00:00|42647|42627|42689.5|42669.5|42702|42682|42632|42612|323
1733933100000|2024-12-11 16:05:00|42691.6|42671.6|42682|42662|42694.1|42674.1|42667|42647|202
1733933400000|2024-12-11 16:10:00|42679.5|42659.5|42701.6|42681.6|42709.5|42689.5|42677|42657|358
1733933700000|2024-12-11 16:15:00|42704.1|42684.1|42679.1|42659.1|42731.6|42711.6|42669.9|42649.9|333
1733934000000|2024-12-11 16:20:00|42681.6|42661.6|42677|42657|42712|42692|42677|42657|196
1733934300000|2024-12-11 16:25:00|42679.1|42659.1|42689.5|42669.5|42694.1|42674.1|42667.4|42647.4|219
1733934600000|2024-12-11 16:30:00|42686.6|42666.6|42697|42677|42714.1|42694.1|42684.5|42664.5|211
1733934900000|2024-12-11 16:35:00|42696.6|42676.6|42714.5|42694.5|42714.5|42694.5|42654.5|42634.5|377
1733935200000|2024-12-11 16:40:00|42716.6|42696.6|42699.1|42679.1|42721.2|42701.2|42687.1|42667.1|143
1733935500000|2024-12-11 16:45:00|42701.2|42681.2|42713.8|42693.8|42726.2|42706.2|42680|42660|584
1733935800000|2024-12-11 16:50:00|42711.3|42691.3|42723.8|42703.8|42723.8|42703.8|42694.2|42674.2|311
1733936100000|2024-12-11 16:55:00|42724.2|42704.2|42733.8|42713.8|42738.8|42718.8|42716.7|42696.7|216
1733936400000|2024-12-11 17:00:00|42735.9|42715.9|42771.3|42751.3|42776.3|42756.3|42731.3|42711.3|208
1733936700000|2024-12-11 17:05:00|42771.7|42751.7|42755.9|42735.9|42783.8|42763.8|42750.9|42730.9|134
1733937000000|2024-12-11 17:10:00|42756.3|42736.3|42760.9|42740.9|42783.4|42763.4|42751.3|42731.3|144
1733937300000|2024-12-11 17:15:00|42761.3|42741.3|42713.8|42693.8|42761.3|42741.3|42698.8|42678.8|925
1733937600000|2024-12-11 17:20:00|42711.7|42691.7|42718.8|42698.8|42718.8|42698.8|42701.7|42681.7|500
1733937900000|2024-12-11 17:25:00|42720.9|42700.9|42718.8|42698.8|42731.3|42711.3|42713.8|42693.8|154
1733938200000|2024-12-11 17:30:00|42718|42698|42698.8|42678.8|42745.9|42725.9|42693.8|42673.8|231
1733938500000|2024-12-11 17:35:00|42696.3|42676.3|42667.2|42647.2|42699.2|42679.2|42659.7|42639.7|244
1733938800000|2024-12-11 17:40:00|42669.7|42649.7|42674.7|42654.7|42687.2|42667.2|42664.7|42644.7|175
1733939100000|2024-12-11 17:45:00|42672.2|42652.2|42669.7|42649.7|42689.7|42669.7|42669.7|42649.7|137
1733939400000|2024-12-11 17:50:00|42667.6|42647.6|42674.7|42654.7|42676.8|42656.8|42655.1|42635.1|210
1733939700000|2024-12-11 17:55:00|42677.2|42657.2|42681.8|42661.8|42693.9|42673.9|42644.7|42624.7|581
1733940000000|2024-12-11 18:00:00|42683.9|42663.9|42676.4|42656.4|42698.9|42678.9|42676.4|42656.4|421
1733940300000|2024-12-11 18:05:00|42671.4|42651.4|42676.4|42656.4|42686.4|42666.4|42668.9|42648.9|83
1733940600000|2024-12-11 18:10:00|42674.3|42654.3|42666.4|42646.4|42678.9|42658.9|42658.9|42638.9|157
1733940900000|2024-12-11 18:15:00|42668.9|42648.9|42661.4|42641.4|42668.9|42648.9|42656.8|42636.8|57
1733941200000|2024-12-11 18:20:00|42661|42641|42693.9|42673.9|42696.4|42676.4|42656.4|42636.4|370
1733941500000|2024-12-11 18:25:00|42696.4|42676.4|42715.6|42695.6|42738.5|42718.5|42696.4|42676.4|1478
1733941800000|2024-12-11 18:30:00|42713.1|42693.1|42700.6|42680.6|42732.7|42712.7|42700.6|42680.6|79
1733942100000|2024-12-11 18:35:00|42703.1|42683.1|42673.6|42653.6|42703.1|42683.1|42672.7|42652.7|94
1733942400000|2024-12-11 18:40:00|42671.1|42651.1|42643.2|42623.2|42673.1|42653.1|42633.2|42613.2|97
1733942700000|2024-12-11 18:45:00|42640.7|42620.7|42668.2|42648.2|42670.7|42650.7|42638.2|42618.2|210
1733943000000|2024-12-11 18:50:00|42665.7|42645.7|42648.2|42628.2|42670.7|42650.7|42643.2|42623.2|53
1733943300000|2024-12-11 18:55:00|42650.3|42630.3|42660.7|42640.7|42663.2|42643.2|42648.2|42628.2|42
1733943600000|2024-12-11 19:00:00|42658.6|42638.6|42648.2|42628.2|42663.2|42643.2|42648.2|42628.2|22
1733943900000|2024-12-11 19:05:00|42650.7|42630.7|42651.5|42631.5|42651.5|42631.5|42636.5|42616.5|120
1733944200000|2024-12-11 19:10:00|42649|42629|42664|42644|42666.5|42646.5|42649|42629|37
1733944500000|2024-12-11 19:15:00|42666.1|42646.1|42671.5|42651.5|42673.6|42653.6|42666.1|42646.1|24
1733944800000|2024-12-11 19:20:00|42673.6|42653.6|42671.6|42651.6|42686.5|42666.5|42671.6|42651.6|33
1733945100000|2024-12-11 19:25:00|42673.6|42653.6|42691.2|42671.2|42693.7|42673.7|42673.6|42653.6|73
1733945400000|2024-12-11 19:30:00|42689.1|42669.1|42721.2|42701.2|42721.2|42701.2|42686.2|42666.2|28
1733945700000|2024-12-11 19:35:00|42723.2|42703.2|42723.3|42703.3|42735.8|42715.8|42723.2|42703.2|58
1733946000000|2024-12-11 19:40:00|42720.8|42700.8|42723.3|42703.3|42730.8|42710.8|42720.8|42700.8|133
1733946300000|2024-12-11 19:45:00|42725.8|42705.8|42710.8|42690.8|42725.8|42705.8|42706.2|42686.2|34
1733946600000|2024-12-11 19:50:00|42711.2|42691.2|42693.3|42673.3|42713.3|42693.3|42693.3|42673.3|25
1733946900000|2024-12-11 19:55:00|42691.2|42671.2|42688.3|42668.3|42695.8|42675.8|42680.4|42660.4|33
1733947200000|2024-12-11 20:00:00|42690.8|42670.8|42723.3|42703.3|42728.3|42708.3|42690.8|42670.8|76
1733947500000|2024-12-11 20:05:00|42725.4|42705.4|42713.3|42693.3|42727.9|42707.9|42713.3|42693.3|46
1733947800000|2024-12-11 20:10:00|42710.8|42690.8|42710.8|42690.8|42718.3|42698.3|42703.3|42683.3|22
1733948100000|2024-12-11 20:15:00|42708.3|42688.3|42706.2|42686.2|42711.2|42691.2|42703.7|42683.7|20
1733948400000|2024-12-11 20:20:00|42708.3|42688.3|42696.3|42676.3|42710.8|42690.8|42696.3|42676.3|19
1733948700000|2024-12-11 20:25:00|42695.8|42675.8|42695.9|42675.9|42695.9|42675.9|42690.8|42670.8|10
1733949000000|2024-12-11 20:30:00|42693.4|42673.4|42678.4|42658.4|42695.9|42675.9|42678.4|42658.4|38
1733949300000|2024-12-11 20:35:00|42680.5|42660.5|42675.9|42655.9|42680.9|42660.9|42673.4|42653.4|42
1733949600000|2024-12-11 20:40:00|42673.4|42653.4|42663.4|42643.4|42678.4|42658.4|42660.9|42640.9|23
1733949900000|2024-12-11 20:45:00|42663|42643|42655.9|42635.9|42663.4|42643.4|42655.9|42635.9|53
1733950200000|2024-12-11 20:50:00|42658.4|42638.4|42643.4|42623.4|42658.4|42638.4|42643.4|42623.4|71
1733950500000|2024-12-11 20:55:00|42645.5|42625.5|42653.4|42633.4|42653.4|42633.4|42633.8|42613.8|86
1733950800000|2024-12-11 21:00:00|42653|42633|42680.9|42660.9|42680.9|42660.9|42648.4|42628.4|85
1733951100000|2024-12-11 21:05:00|42683.4|42663.4|42688.4|42668.4|42695.9|42675.9|42683.4|42663.4|43
1733951400000|2024-12-11 21:10:00|42690.9|42670.9|42683.9|42663.9|42693.4|42673.4|42683.9|42663.9|26
1733951700000|2024-12-11 21:15:00|42681.8|42661.8|42685.9|42665.9|42686.4|42666.4|42680.9|42660.9|21
1733952000000|2024-12-11 21:20:00|42683.4|42663.4|42690.5|42670.5|42690.5|42670.5|42683.4|42663.4|16
1733952300000|2024-12-11 21:25:00|42688.5|42668.5|42681|42661|42691|42671|42671|42651|75
1733952600000|2024-12-11 21:30:00|42680.6|42660.6|42678.5|42658.5|42681|42661|42678.5|42658.5|5
1733952900000|2024-12-11 21:35:00|42676.4|42656.4|42678.5|42658.5|42678.5|42658.5|42676|42656|12
1733953200000|2024-12-11 21:40:00|42676|42656|42668.9|42648.9|42676|42656|42668.9|42648.9|9
1733953500000|2024-12-11 21:45:00|42666.4|42646.4|42671|42651|42673.5|42653.5|42666.4|42646.4|13
1733953800000|2024-12-11 21:50:00|42673.5|42653.5|42666|42646|42673.5|42653.5|42666|42646|35
1733954100000|2024-12-11 21:55:00|42663.9|42643.9|42671|42651|42671|42651|42663.9|42643.9|22
1733958000000|2024-12-11 23:00:00|42682.4|42662.4|42641.6|42621.6|42682.4|42662.4|42641.6|42621.6|67
1733958300000|2024-12-11 23:05:00|42642|42622|42641.6|42621.6|42649.1|42629.1|42636.6|42616.6|19
1733958600000|2024-12-11 23:10:00|42641.2|42621.2|42644.1|42624.1|42646.6|42626.6|42636.6|42616.6|16
1733958900000|2024-12-11 23:15:00|42646.2|42626.2|42641.6|42621.6|42646.6|42626.6|42639.5|42619.5|7
1733959200000|2024-12-11 23:20:00|42639.5|42619.5|42639.1|42619.1|42639.5|42619.5|42636.6|42616.6|9
1733959500000|2024-12-11 23:25:00|42636.6|42616.6|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|7
1733959800000|2024-12-11 23:30:00|42641.6|42621.6|42651.6|42631.6|42651.6|42631.6|42641.6|42621.6|18
1733960100000|2024-12-11 23:35:00|42649.5|42629.5|42661.2|42641.2|42661.2|42641.2|42649.5|42629.5|13
1733960400000|2024-12-11 23:40:00|42663.3|42643.3|42659.1|42639.1|42663.7|42643.7|42656.6|42636.6|47
1733960700000|2024-12-11 23:45:00|42661.6|42641.6|42689.2|42669.2|42689.2|42669.2|42661.6|42641.6|27
1733961000000|2024-12-11 23:50:00|42689.6|42669.6|42701.7|42681.7|42701.7|42681.7|42689.2|42669.2|13
1733961300000|2024-12-11 23:55:00|42704.2|42684.2|42707.1|42687.1|42713.8|42693.8|42701.7|42681.7|38
1733961600000|2024-12-12 00:00:00|42706.7|42686.7|42726.3|42706.3|42726.3|42706.3|42704.6|42684.6|19
1733961900000|2024-12-12 00:05:00|42724.2|42704.2|42714.6|42694.6|42739.2|42719.2|42714.6|42694.6|25
1733962200000|2024-12-12 00:10:00|42714.2|42694.2|42706.7|42686.7|42714.6|42694.6|42701.7|42681.7|12
1733962500000|2024-12-12 00:15:00|42704.6|42684.6|42702.1|42682.1|42711.7|42691.7|42697.1|42677.1|24
1733962800000|2024-12-12 00:20:00|42704.2|42684.2|42701.7|42681.7|42704.6|42684.6|42694.6|42674.6|12
1733963100000|2024-12-12 00:25:00|42699.6|42679.6|42706.7|42686.7|42711.7|42691.7|42699.2|42679.2|2
1733963400000|2024-12-12 00:30:00|42709.2|42689.2|42746.7|42726.7|42764.2|42744.2|42709.2|42689.2|78
1733963700000|2024-12-12 00:35:00|42749.2|42729.2|42746.7|42726.7|42759.2|42739.2|42744.2|42724.2|24
1733964000000|2024-12-12 00:40:00|42747.2|42727.2|42742.2|42722.2|42749.3|42729.3|42730.1|42710.1|40
1733964300000|2024-12-12 00:45:00|42740.1|42720.1|42769.3|42749.3|42771.4|42751.4|42739.7|42719.7|30
1733964600000|2024-12-12 00:50:00|42771.8|42751.8|42769.3|42749.3|42774.3|42754.3|42769.3|42749.3|23
1733964900000|2024-12-12 00:55:00|42771.8|42751.8|42779.7|42759.7|42786.8|42766.8|42769.3|42749.3|41
1733965200000|2024-12-12 01:00:00|42781.8|42761.8|42751.8|42731.8|42791.8|42771.8|42749.3|42729.3|180
1733965500000|2024-12-12 01:05:00|42754.3|42734.3|42742.2|42722.2|42754.3|42734.3|42724.7|42704.7|63
1733965800000|2024-12-12 01:10:00|42739.7|42719.7|42747.2|42727.2|42752.2|42732.2|42729.7|42709.7|40
1733966100000|2024-12-12 01:15:00|42745.2|42725.2|42752.2|42732.2|42757.2|42737.2|42732.7|42712.7|60
1733966400000|2024-12-12 01:20:00|42754.7|42734.7|42789.8|42769.8|42792.3|42772.3|42754.7|42734.7|46
1733966700000|2024-12-12 01:25:00|42791.8|42771.8|42769.8|42749.8|42802.3|42782.3|42764.8|42744.8|106
1733967000000|2024-12-12 01:30:00|42772.3|42752.3|42772.3|42752.3|42777.3|42757.3|42737.3|42717.3|92
1733967300000|2024-12-12 01:35:00|42774.8|42754.8|42792.7|42772.7|42804.8|42784.8|42769.8|42749.8|43
1733967600000|2024-12-12 01:40:00|42792.3|42772.3|42812.3|42792.3|42814.8|42794.8|42772.3|42752.3|43
1733967900000|2024-12-12 01:45:00|42810.2|42790.2|42804.8|42784.8|42810.2|42790.2|42787.3|42767.3|40
1733968200000|2024-12-12 01:50:00|42802.3|42782.3|42819.8|42799.8|42822.3|42802.3|42762.3|42742.3|51
1733968500000|2024-12-12 01:55:00|42820.2|42800.2|42812.3|42792.3|42842.3|42822.3|42807.3|42787.3|68
1733968800000|2024-12-12 02:00:00|42812.7|42792.7|42822.3|42802.3|42839.8|42819.8|42812.3|42792.3|57
1733969100000|2024-12-12 02:05:00|42824.4|42804.4|42786.9|42766.9|42839.8|42819.8|42782.3|42762.3|84
1733969400000|2024-12-12 02:10:00|42784.8|42764.8|42839.9|42819.9|42839.9|42819.9|42772.3|42752.3|80
1733969700000|2024-12-12 02:15:00|42835.3|42815.3|42827.4|42807.4|42844.9|42824.9|42817.4|42797.4|32
1733970000000|2024-12-12 02:20:00|42829.9|42809.9|42842.4|42822.4|42842.4|42822.4|42824.9|42804.9|17
1733970300000|2024-12-12 02:25:00|42839.9|42819.9|42874.9|42854.9|42884|42864|42829.9|42809.9|119
1733970600000|2024-12-12 02:30:00|42877|42857|42859.9|42839.9|42888.6|42868.6|42852.4|42832.4|109
1733970900000|2024-12-12 02:35:00|42862.4|42842.4|42857.4|42837.4|42877.4|42857.4|42852.8|42832.8|31
1733971200000|2024-12-12 02:40:00|42859.9|42839.9|42854.9|42834.9|42859.9|42839.9|42832.4|42812.4|27
1733971500000|2024-12-12 02:45:00|42857|42837|42799.9|42779.9|42862.4|42842.4|42799.9|42779.9|41
1733971800000|2024-12-12 02:50:00|42797.4|42777.4|42792.4|42772.4|42812.4|42792.4|42774.9|42754.9|63
1733972100000|2024-12-12 02:55:00|42787.4|42767.4|42799.9|42779.9|42809.9|42789.9|42787.4|42767.4|13
1733972400000|2024-12-12 03:00:00|42802|42782|42844.9|42824.9|42854.9|42834.9|42799.9|42779.9|52
1733972700000|2024-12-12 03:05:00|42842.4|42822.4|42865.4|42845.4|42875|42855|42825.4|42805.4|47
1733973000000|2024-12-12 03:10:00|42867.5|42847.5|42880|42860|42892.5|42872.5|42867.5|42847.5|38
1733973300000|2024-12-12 03:15:00|42877.5|42857.5|42925|42905|42940|42920|42877.5|42857.5|197
1733973600000|2024-12-12 03:20:00|42927.5|42907.5|42925|42905|42955|42935|42922.5|42902.5|99
1733973900000|2024-12-12 03:25:00|42927.5|42907.5|42967.5|42947.5|42967.5|42947.5|42917.5|42897.5|77
1733974200000|2024-12-12 03:30:00|42965.4|42945.4|43009.6|42989.6|43014.6|42994.6|42957.9|42937.9|228
1733974500000|2024-12-12 03:35:00|43012.1|42992.1|42997.1|42977.1|43012.1|42992.1|42987.5|42967.5|76
1733974800000|2024-12-12 03:40:00|42999.6|42979.6|42995|42975|43004.6|42984.6|42990|42970|31
1733975100000|2024-12-12 03:45:00|42992.9|42972.9|43016.7|42996.7|43016.7|42996.7|42980|42960|46
1733975400000|2024-12-12 03:50:00|43017.1|42997.1|43024.6|43004.6|43034.6|43014.6|43015|42995|62
1733975700000|2024-12-12 03:55:00|43026.7|43006.7|43029.6|43009.6|43034.6|43014.6|43020|43000|41
1733976000000|2024-12-12 04:00:00|43031.7|43011.7|43039.6|43019.6|43046.7|43026.7|43029.6|43009.6|99
1733976300000|2024-12-12 04:05:00|43042.6|43022.6|43045.1|43025.1|43050.1|43030.1|43030.1|43010.1|71
1733976600000|2024-12-12 04:10:00|43050.1|43030.1|43074.2|43054.2|43078.8|43058.8|43050.1|43030.1|131
1733976900000|2024-12-12 04:15:00|43076.3|43056.3|43084.3|43064.3|43084.3|43064.3|43074.2|43054.2|42
1733977200000|2024-12-12 04:20:00|43086.8|43066.8|43096.8|43076.8|43121.8|43101.8|43086.8|43066.8|153
1733977500000|2024-12-12 04:25:00|43094.7|43074.7|43121.8|43101.8|43124.3|43104.3|43092.2|43072.2|61
1733977800000|2024-12-12 04:30:00|43119.7|43099.7|43094.3|43074.3|43119.7|43099.7|43091.4|43071.4|52
1733978100000|2024-12-12 04:35:00|43091.8|43071.8|43089.3|43069.3|43103.9|43083.9|43083.4|43063.4|74
1733978400000|2024-12-12 04:40:00|43091.4|43071.4|43091.8|43071.8|43099.3|43079.3|43086.8|43066.8|45
1733978700000|2024-12-12 04:45:00|43086.8|43066.8|43084.3|43064.3|43091|43071|43076.8|43056.8|92
1733979000000|2024-12-12 04:50:00|43082.2|43062.2|43094.3|43074.3|43094.3|43074.3|43078.9|43058.9|40
1733979300000|2024-12-12 04:55:00|43093.9|43073.9|43103.9|43083.9|43104.3|43084.3|43089.3|43069.3|31
1733979600000|2024-12-12 05:00:00|43106|43086|43059.3|43039.3|43111.8|43091.8|43059.3|43039.3|78
1733979900000|2024-12-12 05:05:00|43057.3|43037.3|43026.8|43006.8|43061.8|43041.8|43021.8|43001.8|99
1733980200000|2024-12-12 05:10:00|43028.9|43008.9|43029.4|43009.4|43041.8|43021.8|43014.4|42994.4|95
1733980500000|2024-12-12 05:15:00|43027.3|43007.3|43039.4|43019.4|43043.9|43023.9|43019.4|42999.4|55
1733980800000|2024-12-12 05:20:00|43041.9|43021.9|43024.4|43004.4|43042.3|43022.3|43007.3|42987.3|38
1733981100000|2024-12-12 05:25:00|43026.9|43006.9|43046.9|43026.9|43059|43039|43026.9|43006.9|53
1733981400000|2024-12-12 05:30:00|43049|43029|43021.9|43001.9|43056.5|43036.5|42990.2|42970.2|270
1733981700000|2024-12-12 05:35:00|43022.3|43002.3|43039.8|43019.8|43064.8|43044.8|43017.3|42997.3|100
1733982000000|2024-12-12 05:40:00|43041.9|43021.9|43032.3|43012.3|43057.3|43037.3|43022.3|43002.3|57
1733982300000|2024-12-12 05:45:00|43034.4|43014.4|43027.3|43007.3|43042.3|43022.3|43020.3|43000.3|58
1733982600000|2024-12-12 05:50:00|43029.8|43009.8|43021.9|43001.9|43049.8|43029.8|43014.9|42994.9|76
1733982900000|2024-12-12 05:55:00|43022.4|43002.4|43014.4|42994.4|43034|43014|43004.4|42984.4|59
1733983200000|2024-12-12 06:00:00|43014.9|42994.9|43022|43002|43039.4|43019.4|43011.9|42991.9|56
1733983500000|2024-12-12 06:05:00|43022.4|43002.4|43049.5|43029.5|43057|43037|43022|43002|55
1733983800000|2024-12-12 06:10:00|43047.4|43027.4|43022|43002|43052|43032|42999.9|42979.9|105
1733984100000|2024-12-12 06:15:00|43024|43004|43007|42987|43057|43037|42994.9|42974.9|56
1733984400000|2024-12-12 06:20:00|43004.5|42984.5|42993.6|42973.6|43007|42987|42991.6|42971.6|190
1733984700000|2024-12-12 06:25:00|42988.6|42968.6|43001.2|42981.2|43006.2|42986.2|42956.6|42936.6|84
1733985000000|2024-12-12 06:30:00|43003.7|42983.7|43016.2|42996.2|43038.7|43018.7|43003.7|42983.7|96
1733985300000|2024-12-12 06:35:00|43015.7|42995.7|43043.2|43023.2|43050.3|43030.3|43015.7|42995.7|152
1733985600000|2024-12-12 06:40:00|43041.2|43021.2|43055.8|43035.8|43055.8|43035.8|43035.7|43015.7|115
1733985900000|2024-12-12 06:45:00|43057.8|43037.8|43060.8|43040.8|43073.3|43053.3|43041.6|43021.6|118
1733986200000|2024-12-12 06:50:00|43063.3|43043.3|43093.3|43073.3|43093.3|43073.3|43058.3|43038.3|83
1733986500000|2024-12-12 06:55:00|43097.4|43077.4|43115.8|43095.8|43132.9|43112.9|43097.4|43077.4|258
1733986800000|2024-12-12 07:00:00|43113.3|43093.3|43190.4|43170.4|43194.9|43174.9|43103.3|43083.3|199
1733987100000|2024-12-12 07:05:00|43190.8|43170.8|43230.4|43210.4|43237|43217|43178.3|43158.3|414
1733987400000|2024-12-12 07:10:00|43232.5|43212.5|43245.4|43225.4|43253.3|43233.3|43213.3|43193.3|260
1733987700000|2024-12-12 07:15:00|43247.9|43227.9|43342.9|43322.9|43395.4|43375.4|43247.9|43227.9|500
1733988000000|2024-12-12 07:20:00|43345|43325|43218.3|43198.3|43345.4|43325.4|43218.3|43198.3|322
1733988300000|2024-12-12 07:25:00|43213.3|43193.3|43185.8|43165.8|43220.8|43200.8|43178.8|43158.8|233
1733988600000|2024-12-12 07:30:00|43187.9|43167.9|43227.9|43207.9|43252.9|43232.9|43187.9|43167.9|96
1733988900000|2024-12-12 07:35:00|43225.8|43205.8|43297.9|43277.9|43302.9|43282.9|43225.4|43205.4|136
1733989200000|2024-12-12 07:40:00|43300|43280|43254.6|43234.6|43337.1|43317.1|43252.1|43232.1|185
1733989500000|2024-12-12 07:45:00|43257.1|43237.1|43290|43270|43308.7|43288.7|43217.1|43197.1|235
1733989800000|2024-12-12 07:50:00|43285.9|43265.9|43224.6|43204.6|43285.9|43265.9|43202.1|43182.1|183
1733990100000|2024-12-12 07:55:00|43222.5|43202.5|43257.1|43237.1|43274.6|43254.6|43209.6|43189.6|113
1733990400000|2024-12-12 08:00:00|43263|43243|43295.5|43275.5|43314.6|43294.6|43254.6|43234.6|248
1733990700000|2024-12-12 08:05:00|43300.1|43280.1|43277.6|43257.6|43345.5|43325.5|43275.5|43255.5|248
1733991000000|2024-12-12 08:10:00|43278|43258|43245.5|43225.5|43285.5|43265.5|43245.5|43225.5|338
1733991300000|2024-12-12 08:15:00|43243.4|43223.4|43188.1|43168.1|43255.5|43235.5|43187.6|43167.6|280
1733991600000|2024-12-12 08:20:00|43185.6|43165.6|43193.1|43173.1|43208.1|43188.1|43175.6|43155.6|163
1733991900000|2024-12-12 08:25:00|43195.6|43175.6|43178.1|43158.1|43198.1|43178.1|43158.1|43138.1|155
1733992200000|2024-12-12 08:30:00|43175.6|43155.6|43125.6|43105.6|43183.1|43163.1|43125.6|43105.6|126
1733992500000|2024-12-12 08:35:00|43123.5|43103.5|43048.1|43028.1|43148.1|43128.1|43045.6|43025.6|286
1733992800000|2024-12-12 08:40:00|43046|43026|43033.1|43013.1|43055.6|43035.6|43028.5|43008.5|251
1733993100000|2024-12-12 08:45:00|43035.6|43015.6|43033.1|43013.1|43055.6|43035.6|43015.6|42995.6|137
1733993400000|2024-12-12 08:50:00|43031|43011|43047.7|43027.7|43058.1|43038.1|43010.6|42990.6|180
1733993700000|2024-12-12 08:55:00|43049.8|43029.8|43002.7|42982.7|43050.6|43030.6|42998.1|42978.1|102
1733994000000|2024-12-12 09:00:00|43003.1|42983.1|43018.1|42998.1|43023.1|43003.1|42978.1|42958.1|408
1733994300000|2024-12-12 09:05:00|43018.2|42998.2|42925.2|42905.2|43025.2|43005.2|42883.2|42863.2|339
1733994600000|2024-12-12 09:10:00|42925.7|42905.7|42963.2|42943.2|42975.7|42955.7|42925.7|42905.7|137
1733994900000|2024-12-12 09:15:00|42965.7|42945.7|43061.5|43041.5|43066|43046|42962.7|42942.7|209
1733995200000|2024-12-12 09:20:00|43059.4|43039.4|43054|43034|43064.4|43044.4|43004.4|42984.4|292
1733995500000|2024-12-12 09:25:00|43047.8|43027.8|43074|43054|43076.5|43056.5|42996.9|42976.9|167
1733995800000|2024-12-12 09:30:00|43076.1|43056.1|43105.6|43085.6|43145.2|43125.2|43059|43039|162
1733996100000|2024-12-12 09:35:00|43112.3|43092.3|43111.5|43091.5|43148.6|43128.6|43084|43064|153
1733996400000|2024-12-12 09:40:00|43115.7|43095.7|43071.5|43051.5|43126.5|43106.5|43051.5|43031.5|153
1733996700000|2024-12-12 09:45:00|43069|43049|43094.5|43074.5|43109|43089|43064|43044|44
1733997000000|2024-12-12 09:50:00|43094|43074|43071.5|43051.5|43094|43074|43066.5|43046.5|63
1733997300000|2024-12-12 09:55:00|43074|43054|43051.5|43031.5|43089|43069|43051.5|43031.5|117
1733997600000|2024-12-12 10:00:00|43049|43029|43045.7|43025.7|43079|43059|43018.2|42998.2|271
1733997900000|2024-12-12 10:05:00|43053.2|43033.2|43055.7|43035.7|43090.7|43070.7|43050.7|43030.7|82
1733998200000|2024-12-12 10:10:00|43053.2|43033.2|43117.8|43097.8|43117.8|43097.8|43053.2|43033.2|63
1733998500000|2024-12-12 10:15:00|43124.9|43104.9|43092.8|43072.8|43125.3|43105.3|43088.2|43068.2|60
1733998800000|2024-12-12 10:20:00|43094.9|43074.9|43107.8|43087.8|43107.8|43087.8|43080.7|43060.7|62
1733999100000|2024-12-12 10:25:00|43109.9|43089.9|43152.8|43132.8|43165.3|43145.3|43105.7|43085.7|125
1733999400000|2024-12-12 10:30:00|43155.3|43135.3|43115.3|43095.3|43157.8|43137.8|43112.8|43092.8|57
1733999700000|2024-12-12 10:35:00|43113.3|43093.3|43100.8|43080.8|43118.3|43098.3|43088.3|43068.3|65
1734000000000|2024-12-12 10:40:00|43103.3|43083.3|43127.1|43107.1|43138.3|43118.3|43100.8|43080.8|67
1734000300000|2024-12-12 10:45:00|43126.6|43106.6|43084.1|43064.1|43126.6|43106.6|43081.6|43061.6|34
1734000600000|2024-12-12 10:50:00|43081.6|43061.6|43059.1|43039.1|43081.6|43061.6|43059.1|43039.1|51
1734000900000|2024-12-12 10:55:00|43059.6|43039.6|43066.7|43046.7|43081.7|43061.7|43054.1|43034.1|132
1734001200000|2024-12-12 11:00:00|43067.1|43047.1|43059.2|43039.2|43086.7|43066.7|43051.7|43031.7|180
1734001500000|2024-12-12 11:05:00|43057.1|43037.1|43079.2|43059.2|43358.3|43338.3|43003.7|42983.7|2645
1734001800000|2024-12-12 11:10:00|43081.7|43061.7|42774.2|42754.2|43086.7|43066.7|42773.8|42753.8|1032
1734002100000|2024-12-12 11:15:00|42776.7|42756.7|42909.2|42889.2|42919.2|42899.2|42776.7|42756.7|560
1734002400000|2024-12-12 11:20:00|42911.7|42891.7|42966.7|42946.7|42969.2|42949.2|42911.7|42891.7|208
1734002700000|2024-12-12 11:25:00|42971.7|42951.7|42959.2|42939.2|42979.2|42959.2|42951.7|42931.7|285
1734003000000|2024-12-12 11:30:00|42961.7|42941.7|42906.7|42886.7|42961.7|42941.7|42892.2|42872.2|257
1734003300000|2024-12-12 11:35:00|42909.2|42889.2|42956.3|42936.3|42964.2|42944.2|42906.7|42886.7|184
1734003600000|2024-12-12 11:40:00|42954.2|42934.2|42941.7|42921.7|42961.7|42941.7|42934.2|42914.2|80
1734003900000|2024-12-12 11:45:00|42944.2|42924.2|42887.6|42867.6|42951.7|42931.7|42885.1|42865.1|161
1734004200000|2024-12-12 11:50:00|42890.1|42870.1|42947.6|42927.6|42952.6|42932.6|42890.1|42870.1|205
1734004500000|2024-12-12 11:55:00|42950.6|42930.6|42927.2|42907.2|42967.6|42947.6|42919.7|42899.7|153
1734004800000|2024-12-12 12:00:00|42934.3|42914.3|42962.2|42942.2|42964.3|42944.3|42927.6|42907.6|169
1734005100000|2024-12-12 12:05:00|42960.1|42940.1|42964.3|42944.3|42979.7|42959.7|42952.2|42932.2|109
1734005400000|2024-12-12 12:10:00|42962.2|42942.2|42944.3|42924.3|43014.3|42994.3|42941.8|42921.8|233
1734005700000|2024-12-12 12:15:00|42944.7|42924.7|42923.9|42903.9|42946.8|42926.8|42874.3|42854.3|202
1734006000000|2024-12-12 12:20:00|42924.3|42904.3|42891.4|42871.4|42926.8|42906.8|42876.8|42856.8|121
1734006300000|2024-12-12 12:25:00|42891.8|42871.8|42886.8|42866.8|42921.8|42901.8|42874.7|42854.7|125
1734006600000|2024-12-12 12:30:00|42882.7|42862.7|42896.8|42876.8|42901.8|42881.8|42856.8|42836.8|254
1734006900000|2024-12-12 12:35:00|42898.9|42878.9|42836.8|42816.8|42923.9|42903.9|42832.7|42812.7|271
1734007200000|2024-12-12 12:40:00|42831.8|42811.8|42788.1|42768.1|42831.8|42811.8|42784|42764|366
1734007500000|2024-12-12 12:45:00|42788.6|42768.6|42813.6|42793.6|42848.6|42828.6|42788.6|42768.6|501
1734007800000|2024-12-12 12:50:00|42813.2|42793.2|42778.2|42758.2|42813.2|42793.2|42773.2|42753.2|317
1734008100000|2024-12-12 12:55:00|42775.7|42755.7|42712|42692|42778.2|42758.2|42712|42692|705
1734008400000|2024-12-12 13:00:00|42719.5|42699.5|42642|42622|42774.5|42754.5|42629.9|42609.9|1670
1734008700000|2024-12-12 13:05:00|42634.5|42614.5|42647|42627|42667|42647|42586.6|42566.6|459
1734009000000|2024-12-12 13:10:00|42649.1|42629.1|42614.9|42594.9|42649.1|42629.1|42599.5|42579.5|671
1734009300000|2024-12-12 13:15:00|42614.5|42594.5|42676.1|42656.1|42678.6|42658.6|42587.4|42567.4|639
1734009600000|2024-12-12 13:20:00|42673.6|42653.6|42661.2|42641.2|42726.2|42706.2|42644.5|42624.5|445
1734009900000|2024-12-12 13:25:00|42658.7|42638.7|42638.7|42618.7|42685.7|42665.7|42638.7|42618.7|212
1734010200000|2024-12-12 13:30:00|42639.1|42619.1|42567|42547|42686.2|42666.2|42560|42540|643
1734010500000|2024-12-12 13:35:00|42569.1|42549.1|42574.6|42554.6|42582|42562|42522|42502|433
1734010800000|2024-12-12 13:40:00|42572.1|42552.1|42602.9|42582.9|42636.6|42616.6|42557.5|42537.5|395
1734011100000|2024-12-12 13:45:00|42600.4|42580.4|42650.4|42630.4|42657.9|42637.9|42582.9|42562.9|423
1734011400000|2024-12-12 13:50:00|42661.2|42641.2|42642.1|42622.1|42704.6|42684.6|42642.1|42622.1|311
1734011700000|2024-12-12 13:55:00|42640|42620|42582.5|42562.5|42649.6|42629.6|42574.6|42554.6|231
1734012000000|2024-12-12 14:00:00|42582.1|42562.1|42575.5|42555.5|42634.6|42614.6|42570.5|42550.5|379
1734012300000|2024-12-12 14:05:00|42573.4|42553.4|42584.6|42564.6|42602.1|42582.1|42557.1|42537.1|290
1734012600000|2024-12-12 14:10:00|42582.5|42562.5|42522.1|42502.1|42587.1|42567.1|42499.6|42479.6|461
1734012900000|2024-12-12 14:15:00|42521.7|42501.7|42509.6|42489.6|42544.6|42524.6|42492.1|42472.1|284
1734013200000|2024-12-12 14:20:00|42512.1|42492.1|42505.5|42485.5|42512.1|42492.1|42463|42443|513
1734013500000|2024-12-12 14:25:00|42505.9|42485.9|42458|42438|42508|42488|42445.1|42425.1|298
1734013800000|2024-12-12 14:30:00|42456|42436|42425.1|42405.1|42473|42453|42410.5|42390.5|624
1734014100000|2024-12-12 14:35:00|42422.6|42402.6|42455.1|42435.1|42460.1|42440.1|42393|42373|636
1734014400000|2024-12-12 14:40:00|42454.7|42434.7|42531.3|42511.3|42531.3|42511.3|42447.2|42427.2|567
1734014700000|2024-12-12 14:45:00|42534.2|42514.2|42564.3|42544.3|42589.7|42569.7|42532.2|42512.2|578
1734015000000|2024-12-12 14:50:00|42565.1|42545.1|42541.8|42521.8|42583.4|42563.4|42541.8|42521.8|406
1734015300000|2024-12-12 14:55:00|42542.2|42522.2|42572.2|42552.2|42584.3|42564.3|42535.1|42515.1|189
1734015600000|2024-12-12 15:00:00|42576.3|42556.3|42568.4|42548.4|42626.3|42606.3|42548.8|42528.8|507
1734015900000|2024-12-12 15:05:00|42566.4|42546.4|42471.8|42451.8|42576.4|42556.4|42471.4|42451.4|285
1734016200000|2024-12-12 15:10:00|42473.9|42453.9|42491.4|42471.4|42526.4|42506.4|42471.4|42451.4|301
1734016500000|2024-12-12 15:15:00|42495.5|42475.5|42433.9|42413.9|42496.4|42476.4|42431.8|42411.8|550
1734016800000|2024-12-12 15:20:00|42429.7|42409.7|42444.8|42424.8|42474.3|42454.3|42417.2|42397.2|238
1734017100000|2024-12-12 15:25:00|42442.7|42422.7|42393.6|42373.6|42442.7|42422.7|42371.1|42351.1|414
1734017400000|2024-12-12 15:30:00|42392.7|42372.7|42260.2|42240.2|42392.7|42372.7|42229.8|42209.8|1055
1734017700000|2024-12-12 15:35:00|42259.8|42239.8|42278.2|42258.2|42317.7|42297.7|42238.1|42218.1|376
1734018000000|2024-12-12 15:40:00|42275.7|42255.7|42275.7|42255.7|42290.7|42270.7|42243.6|42223.6|463
1734018300000|2024-12-12 15:45:00|42278.2|42258.2|42312.3|42292.3|42332.3|42312.3|42259|42239|489
1734018600000|2024-12-12 15:50:00|42311.4|42291.4|42302.3|42282.3|42337.3|42317.3|42289.8|42269.8|182
1734018900000|2024-12-12 15:55:00|42297.3|42277.3|42309.8|42289.8|42332.3|42312.3|42297.3|42277.3|182
1734019200000|2024-12-12 16:00:00|42307.8|42287.8|42301.9|42281.9|42337.3|42317.3|42294.8|42274.8|148
1734019500000|2024-12-12 16:05:00|42302.3|42282.3|42380.3|42360.3|42394.8|42374.8|42302.3|42282.3|204
1734019800000|2024-12-12 16:10:00|42379.8|42359.8|42414.9|42394.9|42425.3|42405.3|42364.9|42344.9|361
1734020100000|2024-12-12 16:15:00|42416.9|42396.9|42384.9|42364.9|42419.4|42399.4|42382.4|42362.4|204
1734020400000|2024-12-12 16:20:00|42382.8|42362.8|42370.3|42350.3|42389.9|42369.9|42348.2|42328.2|344
1734020700000|2024-12-12 16:25:00|42372.8|42352.8|42400.8|42380.8|42405.8|42385.8|42363.3|42343.3|84
1734021000000|2024-12-12 16:30:00|42403.3|42383.3|42408.3|42388.3|42425.8|42405.8|42388.3|42368.3|283
1734021300000|2024-12-12 16:35:00|42410.8|42390.8|42438.7|42418.7|42457.8|42437.8|42405.8|42385.8|299
1734021600000|2024-12-12 16:40:00|42436.7|42416.7|42455.4|42435.4|42458.3|42438.3|42433.3|42413.3|102
1734021900000|2024-12-12 16:45:00|42455.8|42435.8|42395.8|42375.8|42455.8|42435.8|42381.2|42361.2|209
1734022200000|2024-12-12 16:50:00|42393.7|42373.7|42420.4|42400.4|42423.7|42403.7|42388.3|42368.3|97
1734022500000|2024-12-12 16:55:00|42420.8|42400.8|42467.4|42447.4|42472.4|42452.4|42420.8|42400.8|406
1734022800000|2024-12-12 17:00:00|42465.4|42445.4|42530|42510|42535|42515|42465.4|42445.4|270
1734023100000|2024-12-12 17:05:00|42535|42515|42547|42527|42547|42527|42500|42480|374
1734023400000|2024-12-12 17:10:00|42547.5|42527.5|42562.5|42542.5|42572.5|42552.5|42530|42510|252
1734023700000|2024-12-12 17:15:00|42564.5|42544.5|42545.4|42525.4|42574.5|42554.5|42545.4|42525.4|231
1734024000000|2024-12-12 17:20:00|42543.4|42523.4|42532.5|42512.5|42547.5|42527.5|42520|42500|196
1734024300000|2024-12-12 17:25:00|42530|42510|42532.5|42512.5|42540|42520|42512.5|42492.5|116
1734024600000|2024-12-12 17:30:00|42535|42515|42527.5|42507.5|42545|42525|42512.5|42492.5|158
1734024900000|2024-12-12 17:35:00|42525.5|42505.5|42459.3|42439.3|42528|42508|42459.3|42439.3|295
1734025200000|2024-12-12 17:40:00|42458.4|42438.4|42438.4|42418.4|42458.4|42438.4|42408.4|42388.4|303
1734025500000|2024-12-12 17:45:00|42440.5|42420.5|42440.9|42420.9|42463|42443|42440.5|42420.5|172
1734025800000|2024-12-12 17:50:00|42438.9|42418.9|42447.6|42427.6|42461.4|42441.4|42428.9|42408.9|212
1734026100000|2024-12-12 17:55:00|42448|42428|42501.7|42481.7|42510.8|42490.8|42448|42428|784
1734026400000|2024-12-12 18:00:00|42504.2|42484.2|42455.5|42435.5|42508.8|42488.8|42453.5|42433.5|401
1734026700000|2024-12-12 18:05:00|42458|42438|42451|42431|42463.5|42443.5|42433.5|42413.5|102
1734027000000|2024-12-12 18:10:00|42453|42433|42445.5|42425.5|42465.1|42445.1|42442.6|42422.6|68
1734027300000|2024-12-12 18:15:00|42443.5|42423.5|42452.2|42432.2|42460.1|42440.1|42432.6|42412.6|91
1734027600000|2024-12-12 18:20:00|42450.1|42430.1|42442.6|42422.6|42455.1|42435.1|42430.6|42410.6|72
1734027900000|2024-12-12 18:25:00|42445.1|42425.1|42470.1|42450.1|42490.1|42470.1|42445.1|42425.1|124
1734028200000|2024-12-12 18:30:00|42472.6|42452.6|42460.1|42440.1|42490.6|42470.6|42460.1|42440.1|75
1734028500000|2024-12-12 18:35:00|42462.6|42442.6|42447.6|42427.6|42465.1|42445.1|42447.6|42427.6|49
1734028800000|2024-12-12 18:40:00|42445.1|42425.1|42470.2|42450.2|42470.2|42450.2|42440.2|42420.2|45
1734029100000|2024-12-12 18:45:00|42472.2|42452.2|42477.7|42457.7|42479.7|42459.7|42462.7|42442.7|46
1734029400000|2024-12-12 18:50:00|42475.2|42455.2|42462.7|42442.7|42480.2|42460.2|42460.2|42440.2|54
1734029700000|2024-12-12 18:55:00|42458.6|42438.6|42449.7|42429.7|42462.7|42442.7|42445.6|42425.6|103
1734030000000|2024-12-12 19:00:00|42447.7|42427.7|42469.8|42449.8|42479.3|42459.3|42437.7|42417.7|269
1734030300000|2024-12-12 19:05:00|42470.2|42450.2|42479.8|42459.8|42484.8|42464.8|42470.2|42450.2|21
1734030600000|2024-12-12 19:10:00|42477.7|42457.7|42487.3|42467.3|42489.8|42469.8|42477.3|42457.3|32
1734030900000|2024-12-12 19:15:00|42489.8|42469.8|42492.7|42472.7|42502.3|42482.3|42487.3|42467.3|92
1734031200000|2024-12-12 19:20:00|42490.7|42470.7|42460.2|42440.2|42492.7|42472.7|42452.7|42432.7|121
1734031500000|2024-12-12 19:25:00|42458.2|42438.2|42438.6|42418.6|42460.2|42440.2|42438.6|42418.6|39
1734031800000|2024-12-12 19:30:00|42436.1|42416.1|42431.1|42411.1|42441.1|42421.1|42421.1|42401.1|34
1734032100000|2024-12-12 19:35:00|42433.6|42413.6|42423.6|42403.6|42433.6|42413.6|42421.1|42401.1|15
1734032400000|2024-12-12 19:40:00|42421.1|42401.1|42421.2|42401.2|42426.2|42406.2|42418.6|42398.6|10
1734032700000|2024-12-12 19:45:00|42423.7|42403.7|42413.7|42393.7|42433.7|42413.7|42411.2|42391.2|25
1734033000000|2024-12-12 19:50:00|42418.7|42398.7|42426.2|42406.2|42433.7|42413.7|42413.7|42393.7|15
1734033300000|2024-12-12 19:55:00|42428.2|42408.2|42406.6|42386.6|42428.2|42408.2|42404.1|42384.1|15
1734033600000|2024-12-12 20:00:00|42406.2|42386.2|42401.2|42381.2|42411.2|42391.2|42391.2|42371.2|45
1734033900000|2024-12-12 20:05:00|42398.7|42378.7|42416.2|42396.2|42418.7|42398.7|42398.7|42378.7|14
1734034200000|2024-12-12 20:10:00|42418.7|42398.7|42421.2|42401.2|42428.7|42408.7|42418.7|42398.7|13
1734034500000|2024-12-12 20:15:00|42421.7|42401.7|42448.7|42428.7|42451.2|42431.2|42421.7|42401.7|20
1734034800000|2024-12-12 20:20:00|42446.2|42426.2|42436.2|42416.2|42446.2|42426.2|42431.2|42411.2|28
1734035100000|2024-12-12 20:25:00|42438.3|42418.3|42436.2|42416.2|42438.7|42418.7|42433.7|42413.7|18
1734035400000|2024-12-12 20:30:00|42436.7|42416.7|42456.3|42436.3|42458.8|42438.8|42436.7|42416.7|93
1734035700000|2024-12-12 20:35:00|42454.2|42434.2|42445.8|42425.8|42454.2|42434.2|42445.8|42425.8|48
1734036000000|2024-12-12 20:40:00|42443.8|42423.8|42455.8|42435.8|42455.8|42435.8|42438.3|42418.3|82
1734036300000|2024-12-12 20:45:00|42457.9|42437.9|42461.3|42441.3|42463.8|42443.8|42455.8|42435.8|62
1734036600000|2024-12-12 20:50:00|42465.4|42445.4|42466.3|42446.3|42488.8|42468.8|42458.8|42438.8|148
1734036900000|2024-12-12 20:55:00|42463.8|42443.8|42458.8|42438.8|42468.8|42448.8|42456.3|42436.3|58
1734037200000|2024-12-12 21:00:00|42456.3|42436.3|42443.8|42423.8|42458.8|42438.8|42436.8|42416.8|34
1734037500000|2024-12-12 21:05:00|42446.3|42426.3|42446.3|42426.3|42453.4|42433.4|42443.8|42423.8|30
1734037800000|2024-12-12 21:10:00|42444.3|42424.3|42443.8|42423.8|42448.8|42428.8|42436.8|42416.8|18
1734038100000|2024-12-12 21:15:00|42446.3|42426.3|42448.8|42428.8|42451.3|42431.3|42441.3|42421.3|28
1734038400000|2024-12-12 21:20:00|42446.3|42426.3|42458.9|42438.9|42461.4|42441.4|42446.3|42426.3|14
1734038700000|2024-12-12 21:25:00|42460.9|42440.9|42473.9|42453.9|42473.9|42453.9|42453.9|42433.9|56
1734039000000|2024-12-12 21:30:00|42474.3|42454.3|42478.9|42458.9|42481.4|42461.4|42471.4|42451.4|44
1734039300000|2024-12-12 21:35:00|42481.4|42461.4|42473.9|42453.9|42481.4|42461.4|42473.9|42453.9|11
1734039600000|2024-12-12 21:40:00|42471.8|42451.8|42463.9|42443.9|42471.8|42451.8|42463.9|42443.9|23
1734039900000|2024-12-12 21:45:00|42464.3|42444.3|42468.9|42448.9|42471.4|42451.4|42464.3|42444.3|24
1734040200000|2024-12-12 21:50:00|42471.4|42451.4|42466.4|42446.4|42473.9|42453.9|42466.4|42446.4|32
1734040500000|2024-12-12 21:55:00|42468.9|42448.9|42476.4|42456.4|42476.4|42456.4|42463.9|42443.9|65
1734044400000|2024-12-12 23:00:00|42471.6|42451.6|42441.6|42421.6|42471.6|42451.6|42441.6|42421.6|30
1734044700000|2024-12-12 23:05:00|42439.5|42419.5|42406.6|42386.6|42439.5|42419.5|42406.6|42386.6|37
1734045000000|2024-12-12 23:10:00|42407|42387|42386.6|42366.6|42409.1|42389.1|42386.6|42366.6|43
1734045300000|2024-12-12 23:15:00|42387|42367|42389.1|42369.1|42393.6|42373.6|42381.6|42361.6|36
1734045600000|2024-12-12 23:20:00|42388.6|42368.6|42381.6|42361.6|42388.6|42368.6|42379.1|42359.1|25
1734045900000|2024-12-12 23:25:00|42384.1|42364.1|42371.6|42351.6|42384.1|42364.1|42369.1|42349.1|53
1734046200000|2024-12-12 23:30:00|42369.1|42349.1|42379.1|42359.1|42381.6|42361.6|42366.6|42346.6|26
1734046500000|2024-12-12 23:35:00|42381.6|42361.6|42376.6|42356.6|42384.1|42364.1|42376.6|42356.6|21
1734046800000|2024-12-12 23:40:00|42376.2|42356.2|42376.6|42356.6|42376.6|42356.6|42371.6|42351.6|8
1734047100000|2024-12-12 23:45:00|42381.6|42361.6|42389.2|42369.2|42391.6|42371.6|42381.6|42361.6|21
1734047400000|2024-12-12 23:50:00|42387.1|42367.1|42379.6|42359.6|42389.2|42369.2|42379.6|42359.6|13
1734047700000|2024-12-12 23:55:00|42379.2|42359.2|42379.2|42359.2|42382.1|42362.1|42376.7|42356.7|16
1734048000000|2024-12-13 00:00:00|42380.1|42360.1|42351.7|42331.7|42384.2|42364.2|42346.7|42326.7|69
1734048300000|2024-12-13 00:05:00|42349.2|42329.2|42346.7|42326.7|42356.7|42336.7|42346.7|42326.7|25
1734048600000|2024-12-13 00:10:00|42344.2|42324.2|42374.2|42354.2|42374.2|42354.2|42344.2|42324.2|27
1734048900000|2024-12-13 00:15:00|42376.3|42356.3|42379.2|42359.2|42384.2|42364.2|42371.7|42351.7|32
1734049200000|2024-12-13 00:20:00|42381.7|42361.7|42369.2|42349.2|42381.7|42361.7|42369.2|42349.2|13
1734049500000|2024-12-13 00:25:00|42366.7|42346.7|42369.2|42349.2|42374.2|42354.2|42364.2|42344.2|18
1734049800000|2024-12-13 00:30:00|42371.7|42351.7|42381.7|42361.7|42384.2|42364.2|42371.7|42351.7|17
1734050100000|2024-12-13 00:35:00|42379.2|42359.2|42361.8|42341.8|42379.2|42359.2|42356.7|42336.7|25
1734050400000|2024-12-13 00:40:00|42361.3|42341.3|42371.8|42351.8|42379.3|42359.3|42356.8|42336.8|16
1734050700000|2024-12-13 00:45:00|42374.3|42354.3|42354.3|42334.3|42374.3|42354.3|42346.8|42326.8|33
1734051000000|2024-12-13 00:50:00|42354.7|42334.7|42361.8|42341.8|42371.8|42351.8|42354.3|42334.3|37
1734051300000|2024-12-13 00:55:00|42362.2|42342.2|42399.3|42379.3|42403.8|42383.8|42359.3|42339.3|71
1734051600000|2024-12-13 01:00:00|42396.8|42376.8|42371.8|42351.8|42469.3|42449.3|42371.8|42351.8|386
1734051900000|2024-12-13 01:05:00|42366.8|42346.8|42384.3|42364.3|42401.4|42381.4|42356.8|42336.8|130
1734052200000|2024-12-13 01:10:00|42382.3|42362.3|42374.3|42354.3|42394.3|42374.3|42366.8|42346.8|95
1734052500000|2024-12-13 01:15:00|42372.3|42352.3|42411.8|42391.8|42418.9|42398.9|42364.3|42344.3|79
1734052800000|2024-12-13 01:20:00|42414.3|42394.3|42369.3|42349.3|42419.3|42399.3|42354.3|42334.3|64
1734053100000|2024-12-13 01:25:00|42369.8|42349.8|42361.9|42341.9|42376.8|42356.8|42344.3|42324.3|64
1734053400000|2024-12-13 01:30:00|42364.4|42344.4|42391.9|42371.9|42396.9|42376.9|42359.4|42339.4|41
1734053700000|2024-12-13 01:35:00|42394.4|42374.4|42381.9|42361.9|42414.4|42394.4|42371.9|42351.9|61
1734054000000|2024-12-13 01:40:00|42379.4|42359.4|42371.9|42351.9|42413.9|42393.9|42369.4|42349.4|29
1734054300000|2024-12-13 01:45:00|42369.4|42349.4|42336.9|42316.9|42401.9|42381.9|42331.9|42311.9|103
1734054600000|2024-12-13 01:50:00|42334.4|42314.4|42306.9|42286.9|42369.4|42349.4|42294.4|42274.4|167
1734054900000|2024-12-13 01:55:00|42304.4|42284.4|42301.9|42281.9|42326.9|42306.9|42294.4|42274.4|69
1734055200000|2024-12-13 02:00:00|42299.9|42279.9|42271.9|42251.9|42306.9|42286.9|42266.9|42246.9|113
1734055500000|2024-12-13 02:05:00|42269.9|42249.9|42239.9|42219.9|42294.4|42274.4|42234.4|42214.4|113
1734055800000|2024-12-13 02:10:00|42231.9|42211.9|42261.9|42241.9|42266.9|42246.9|42214.4|42194.4|86
1734056100000|2024-12-13 02:15:00|42259.9|42239.9|42262|42242|42269.4|42249.4|42246.9|42226.9|34
1734056400000|2024-12-13 02:20:00|42259.5|42239.5|42302|42282|42314.5|42294.5|42249.5|42229.5|92
1734056700000|2024-12-13 02:25:00|42299.9|42279.9|42312|42292|42324.5|42304.5|42294.5|42274.5|45
1734057000000|2024-12-13 02:30:00|42314|42294|42334.9|42314.9|42339.9|42319.9|42294.5|42274.5|43
1734057300000|2024-12-13 02:35:00|42334.5|42314.5|42347|42327|42359|42339|42324.9|42304.9|47
1734057600000|2024-12-13 02:40:00|42347.4|42327.4|42374.5|42354.5|42377|42357|42347|42327|60
1734057900000|2024-12-13 02:45:00|42372.5|42352.5|42337|42317|42379.5|42359.5|42335|42315|42
1734058200000|2024-12-13 02:50:00|42334.5|42314.5|42302|42282|42334.5|42314.5|42302|42282|49
1734058500000|2024-12-13 02:55:00|42297|42277|42317|42297|42324.5|42304.5|42272|42252|69
1734058800000|2024-12-13 03:00:00|42319.5|42299.5|42319.1|42299.1|42342|42322|42302|42282|46
1734059100000|2024-12-13 03:05:00|42317|42297|42297.1|42277.1|42347|42327|42280|42260|53
1734059400000|2024-12-13 03:10:00|42292.1|42272.1|42284.6|42264.6|42304.6|42284.6|42282.1|42262.1|28
1734059700000|2024-12-13 03:15:00|42282.5|42262.5|42294.1|42274.1|42297.1|42277.1|42277.1|42257.1|50
1734060000000|2024-12-13 03:20:00|42297.1|42277.1|42301.6|42281.6|42309.6|42289.6|42284.6|42264.6|105
1734060300000|2024-12-13 03:25:00|42299.6|42279.6|42329.6|42309.6|42337.1|42317.1|42292.1|42272.1|47
1734060600000|2024-12-13 03:30:00|42327.1|42307.1|42342.1|42322.1|42349.6|42329.6|42322.1|42302.1|16
1734060900000|2024-12-13 03:35:00|42339.6|42319.6|42354.6|42334.6|42354.6|42334.6|42339.6|42319.6|20
1734061200000|2024-12-13 03:40:00|42352.1|42332.1|42344.6|42324.6|42356.7|42336.7|42339.6|42319.6|15
1734061500000|2024-12-13 03:45:00|42342.6|42322.6|42349.6|42329.6|42354.6|42334.6|42337.1|42317.1|72
1734061800000|2024-12-13 03:50:00|42350.1|42330.1|42335.1|42315.1|42352.1|42332.1|42319.6|42299.6|23
1734062100000|2024-12-13 03:55:00|42337.6|42317.6|42319.7|42299.7|42337.6|42317.6|42314.7|42294.7|20
1734062400000|2024-12-13 04:00:00|42322.2|42302.2|42314.7|42294.7|42322.2|42302.2|42300.1|42280.1|21
1734062700000|2024-12-13 04:05:00|42316.7|42296.7|42377.2|42357.2|42380.1|42360.1|42314.7|42294.7|116
1734063000000|2024-12-13 04:10:00|42379.2|42359.2|42337.2|42317.2|42384.7|42364.7|42337.2|42317.2|34
1734063300000|2024-12-13 04:15:00|42334.7|42314.7|42315.1|42295.1|42334.7|42314.7|42314.7|42294.7|15
1734063600000|2024-12-13 04:20:00|42317.2|42297.2|42327.2|42307.2|42337.2|42317.2|42317.2|42297.2|14
1734063900000|2024-12-13 04:25:00|42325.2|42305.2|42304.7|42284.7|42327.2|42307.2|42302.2|42282.2|17
1734064200000|2024-12-13 04:30:00|42306.8|42286.8|42352.2|42332.2|42352.2|42332.2|42306.8|42286.8|21
1734064500000|2024-12-13 04:35:00|42351.8|42331.8|42369.7|42349.7|42377.2|42357.2|42345.2|42325.2|24
1734064800000|2024-12-13 04:40:00|42367.7|42347.7|42354.3|42334.3|42369.7|42349.7|42349.7|42329.7|5
1734065100000|2024-12-13 04:45:00|42352.2|42332.2|42362.3|42342.3|42362.3|42342.3|42352.2|42332.2|5
1734065400000|2024-12-13 04:50:00|42361.8|42341.8|42365.2|42345.2|42369.3|42349.3|42357.3|42337.3|7
1734065700000|2024-12-13 04:55:00|42362.7|42342.7|42387.3|42367.3|42387.3|42367.3|42362.7|42342.7|31
1734066000000|2024-12-13 05:00:00|42389.3|42369.3|42384.8|42364.8|42394.3|42374.3|42369.8|42349.8|29
1734066300000|2024-12-13 05:05:00|42382.3|42362.3|42369.8|42349.8|42384.8|42364.8|42364.8|42344.8|12
1734066600000|2024-12-13 05:10:00|42372.3|42352.3|42324.8|42304.8|42372.3|42352.3|42322.3|42302.3|23
1734066900000|2024-12-13 05:15:00|42324.4|42304.4|42319.8|42299.8|42329.4|42309.4|42292.3|42272.3|38
1734067200000|2024-12-13 05:20:00|42317.8|42297.8|42347.3|42327.3|42347.3|42327.3|42307.3|42287.3|24
1734067500000|2024-12-13 05:25:00|42344.8|42324.8|42349.8|42329.8|42360.3|42340.3|42334.8|42314.8|51
1734067800000|2024-12-13 05:30:00|42347.8|42327.8|42362.4|42342.4|42372.3|42352.3|42335.3|42315.3|63
1734068100000|2024-12-13 05:35:00|42359.9|42339.9|42366.9|42346.9|42379.9|42359.9|42347.4|42327.4|33
1734068400000|2024-12-13 05:40:00|42367.4|42347.4|42392.4|42372.4|42414.9|42394.9|42364.9|42344.9|55
1734068700000|2024-12-13 05:45:00|42392.8|42372.8|42392.4|42372.4|42409.9|42389.9|42384.9|42364.9|33
1734069000000|2024-12-13 05:50:00|42390.3|42370.3|42404.9|42384.9|42412.4|42392.4|42357.4|42337.4|53
1734069300000|2024-12-13 05:55:00|42407.4|42387.4|42402.4|42382.4|42417.4|42397.4|42394.9|42374.9|46
1734069600000|2024-12-13 06:00:00|42404.4|42384.4|42414.9|42394.9|42444.9|42424.9|42400.4|42380.4|94
1734069900000|2024-12-13 06:05:00|42412.4|42392.4|42387.4|42367.4|42422.4|42402.4|42377.4|42357.4|42
1734070200000|2024-12-13 06:10:00|42389.9|42369.9|42399.9|42379.9|42407.4|42387.4|42377.4|42357.4|31
1734070500000|2024-12-13 06:15:00|42402.4|42382.4|42362.4|42342.4|42407.4|42387.4|42359.9|42339.9|32
1734070800000|2024-12-13 06:20:00|42360.4|42340.4|42360|42340|42377|42357|42354.9|42334.9|31
1734071100000|2024-12-13 06:25:00|42359.5|42339.5|42340|42320|42364.5|42344.5|42325|42305|54
1734071400000|2024-12-13 06:30:00|42337.9|42317.9|42317.5|42297.5|42342.5|42322.5|42310|42290|57
1734071700000|2024-12-13 06:35:00|42320|42300|42355|42335|42360|42340|42305|42285|64
1734072000000|2024-12-13 06:40:00|42350|42330|42335|42315|42350|42330|42325|42305|39
1734072300000|2024-12-13 06:45:00|42332.5|42312.5|42377.5|42357.5|42385|42365|42332.5|42312.5|65
1734072600000|2024-12-13 06:50:00|42379.5|42359.5|42382.5|42362.5|42404.6|42384.6|42375|42355|61
1734072900000|2024-12-13 06:55:00|42385|42365|42407.5|42387.5|42427.5|42407.5|42382.5|42362.5|65
1734073200000|2024-12-13 07:00:00|42402.5|42382.5|42372.5|42352.5|42402.5|42382.5|42340|42320|103
1734073500000|2024-12-13 07:05:00|42376.6|42356.6|42307.5|42287.5|42377.1|42357.1|42290|42270|76
1734073800000|2024-12-13 07:10:00|42305|42285|42325.1|42305.1|42349.6|42329.6|42292.5|42272.5|85
1734074100000|2024-12-13 07:15:00|42322.6|42302.6|42327.6|42307.6|42340.1|42320.1|42315.1|42295.1|22
1734074400000|2024-12-13 07:20:00|42325.1|42305.1|42332.1|42312.1|42332.6|42312.6|42312.6|42292.6|29
1734074700000|2024-12-13 07:25:00|42332.6|42312.6|42342.6|42322.6|42344.6|42324.6|42305.1|42285.1|36
1734075000000|2024-12-13 07:30:00|42344.6|42324.6|42342.1|42322.1|42347.6|42327.6|42295.5|42275.5|92
1734075300000|2024-12-13 07:35:00|42342.6|42322.6|42329.6|42309.6|42350.1|42330.1|42302.6|42282.6|42
1734075600000|2024-12-13 07:40:00|42329.7|42309.7|42317.6|42297.6|42337.6|42317.6|42307.6|42287.6|144
1734075900000|2024-12-13 07:45:00|42315.1|42295.1|42297.6|42277.6|42337.6|42317.6|42287.6|42267.6|75
1734076200000|2024-12-13 07:50:00|42295.1|42275.1|42302.6|42282.6|42312.6|42292.6|42285.6|42265.6|47
1734076500000|2024-12-13 07:55:00|42304.7|42284.7|42292.6|42272.6|42310.1|42290.1|42270.6|42250.6|78
1734076800000|2024-12-13 08:00:00|42288.6|42268.6|42277.7|42257.7|42288.6|42268.6|42228.1|42208.1|203
1734077100000|2024-12-13 08:05:00|42275.2|42255.2|42315.2|42295.2|42350.2|42330.2|42275.2|42255.2|161
1734077400000|2024-12-13 08:10:00|42313.1|42293.1|42360.2|42340.2|42367.7|42347.7|42300.2|42280.2|83
1734077700000|2024-12-13 08:15:00|42365.2|42345.2|42382.7|42362.7|42397.7|42377.7|42365.2|42345.2|88
1734078000000|2024-12-13 08:20:00|42380.2|42360.2|42322.7|42302.7|42380.2|42360.2|42317.7|42297.7|59
1734078300000|2024-12-13 08:25:00|42322.2|42302.2|42330.2|42310.2|42352.7|42332.7|42307.7|42287.7|111
1734078600000|2024-12-13 08:30:00|42327.7|42307.7|42280.2|42260.2|42332.7|42312.7|42270.2|42250.2|139
1734078900000|2024-12-13 08:35:00|42282.7|42262.7|42310.2|42290.2|42327.7|42307.7|42272.7|42252.7|50
1734079200000|2024-12-13 08:40:00|42312.3|42292.3|42297.7|42277.7|42347.3|42327.3|42280.2|42260.2|86
1734079500000|2024-12-13 08:45:00|42295.2|42275.2|42282.7|42262.7|42295.2|42275.2|42271.1|42251.1|42
1734079800000|2024-12-13 08:50:00|42280.2|42260.2|42282.8|42262.8|42282.8|42262.8|42252.7|42232.7|58
1734080100000|2024-12-13 08:55:00|42282.3|42262.3|42255.3|42235.3|42282.3|42262.3|42230.3|42210.3|91
1734080400000|2024-12-13 09:00:00|42257.3|42237.3|42338.7|42318.7|42435.7|42415.7|42257.3|42237.3|449
1734080700000|2024-12-13 09:05:00|42343.7|42323.7|42391.2|42371.2|42411.2|42391.2|42343.7|42323.7|121
1734081000000|2024-12-13 09:10:00|42388.7|42368.7|42293.7|42273.7|42391.2|42371.2|42288.7|42268.7|103
1734081300000|2024-12-13 09:15:00|42295.8|42275.8|42308.7|42288.7|42328.7|42308.7|42293.7|42273.7|85
1734081600000|2024-12-13 09:20:00|42309.2|42289.2|42343.7|42323.7|42343.7|42323.7|42303.7|42283.7|46
1734081900000|2024-12-13 09:25:00|42345.8|42325.8|42316.2|42296.2|42356.2|42336.2|42316.2|42296.2|36
1734082200000|2024-12-13 09:30:00|42313.7|42293.7|42283.7|42263.7|42313.7|42293.7|42273.7|42253.7|56
1734082500000|2024-12-13 09:35:00|42285.8|42265.8|42299.2|42279.2|42313.8|42293.8|42283.7|42263.7|26
1734082800000|2024-12-13 09:40:00|42293.8|42273.8|42253.8|42233.8|42296.3|42276.3|42253.8|42233.8|79
1734083100000|2024-12-13 09:45:00|42251.7|42231.7|42263.8|42243.8|42273.8|42253.8|42236.3|42216.3|91
1734083400000|2024-12-13 09:50:00|42266.3|42246.3|42236.3|42216.3|42266.3|42246.3|42229.2|42209.2|95
1734083700000|2024-12-13 09:55:00|42238.8|42218.8|42268.8|42248.8|42276.3|42256.3|42238.8|42218.8|95
1734084000000|2024-12-13 10:00:00|42266.3|42246.3|42318.8|42298.8|42318.8|42298.8|42258.8|42238.8|59
1734084300000|2024-12-13 10:05:00|42316.8|42296.8|42348.8|42328.8|42356.3|42336.3|42301.3|42281.3|106
1734084600000|2024-12-13 10:10:00|42350.9|42330.9|42351.3|42331.3|42376.3|42356.3|42338.8|42318.8|117
1734084900000|2024-12-13 10:15:00|42353.8|42333.8|42353.8|42333.8|42358.8|42338.8|42341.3|42321.3|32
1734085200000|2024-12-13 10:20:00|42356.3|42336.3|42348.9|42328.9|42363.8|42343.8|42341.3|42321.3|36
1734085500000|2024-12-13 10:25:00|42346.4|42326.4|42368.9|42348.9|42371.4|42351.4|42326.4|42306.4|36
1734085800000|2024-12-13 10:30:00|42372.9|42352.9|42373.9|42353.9|42396.4|42376.4|42349.3|42329.3|80
1734086100000|2024-12-13 10:35:00|42371.8|42351.8|42373.9|42353.9|42378.9|42358.9|42348.9|42328.9|34
1734086400000|2024-12-13 10:40:00|42368.9|42348.9|42368.4|42348.4|42400.9|42380.9|42356.4|42336.4|109
1734086700000|2024-12-13 10:45:00|42370.5|42350.5|42373.9|42353.9|42391.4|42371.4|42370.5|42350.5|57
1734087000000|2024-12-13 10:50:00|42376.4|42356.4|42363.9|42343.9|42386.4|42366.4|42358.9|42338.9|92
1734087300000|2024-12-13 10:55:00|42366.4|42346.4|42378.9|42358.9|42383.9|42363.9|42366.4|42346.4|40
1734087600000|2024-12-13 11:00:00|42381.4|42361.4|42423.9|42403.9|42426.4|42406.4|42368.9|42348.9|165
1734087900000|2024-12-13 11:05:00|42421.9|42401.9|42414.4|42394.4|42428.5|42408.5|42408.9|42388.9|82
1734088200000|2024-12-13 11:10:00|42413.9|42393.9|42401.5|42381.5|42418.9|42398.9|42401.5|42381.5|35
1734088500000|2024-12-13 11:15:00|42404|42384|42401.5|42381.5|42413.5|42393.5|42394|42374|51
1734088800000|2024-12-13 11:20:00|42401.9|42381.9|42396.5|42376.5|42409|42389|42359|42339|61
1734089100000|2024-12-13 11:25:00|42394|42374|42384|42364|42406.5|42386.5|42379.4|42359.4|24
1734089400000|2024-12-13 11:30:00|42386|42366|42399|42379|42404|42384|42359|42339|45
1734089700000|2024-12-13 11:35:00|42398.5|42378.5|42386.5|42366.5|42411.5|42391.5|42386.5|42366.5|59
1734090000000|2024-12-13 11:40:00|42384.5|42364.5|42399.5|42379.5|42404|42384|42364|42344|35
1734090300000|2024-12-13 11:45:00|42397|42377|42369|42349|42397|42377|42364|42344|34
1734090600000|2024-12-13 11:50:00|42371.5|42351.5|42358.6|42338.6|42379|42359|42349|42329|119
1734090900000|2024-12-13 11:55:00|42356.5|42336.5|42355.6|42335.6|42373.6|42353.6|42343.6|42323.6|84
1734091200000|2024-12-13 12:00:00|42356.1|42336.1|42389.1|42369.1|42391.1|42371.1|42356.1|42336.1|57
1734091500000|2024-12-13 12:05:00|42391.1|42371.1|42412.7|42392.7|42419.7|42399.7|42389.1|42369.1|61
1734091800000|2024-12-13 12:10:00|42415.2|42395.2|42413.2|42393.2|42422.7|42402.7|42406.1|42386.1|64
1734092100000|2024-12-13 12:15:00|42411.1|42391.1|42385.7|42365.7|42413.2|42393.2|42380.7|42360.7|64
1734092400000|2024-12-13 12:20:00|42388.2|42368.2|42370.7|42350.7|42390.7|42370.7|42356.1|42336.1|78
1734092700000|2024-12-13 12:25:00|42368.6|42348.6|42405.7|42385.7|42410.7|42390.7|42365.7|42345.7|163
1734093000000|2024-12-13 12:30:00|42408.2|42388.2|42435.7|42415.7|42447.7|42427.7|42405.7|42385.7|228
1734093300000|2024-12-13 12:35:00|42430.7|42410.7|42437.8|42417.8|42445.7|42425.7|42425.7|42405.7|89
1734093600000|2024-12-13 12:40:00|42435.7|42415.7|42430.3|42410.3|42470.3|42450.3|42426.2|42406.2|170
1734093900000|2024-12-13 12:45:00|42430.7|42410.7|42400.7|42380.7|42430.7|42410.7|42398.2|42378.2|155
1734094200000|2024-12-13 12:50:00|42402.8|42382.8|42440.7|42420.7|42443.2|42423.2|42400.7|42380.7|167
1734094500000|2024-12-13 12:55:00|42442.8|42422.8|42430.8|42410.8|42464.8|42444.8|42418.2|42398.2|171
1734094800000|2024-12-13 13:00:00|42435.3|42415.3|42455.8|42435.8|42487.8|42467.8|42435.3|42415.3|329
1734095100000|2024-12-13 13:05:00|42453.3|42433.3|42433.3|42413.3|42460.8|42440.8|42413.7|42393.7|172
1734095400000|2024-12-13 13:10:00|42432.8|42412.8|42415.8|42395.8|42474.9|42454.9|42412.8|42392.8|241
1734095700000|2024-12-13 13:15:00|42417.8|42397.8|42388.8|42368.8|42430.8|42410.8|42373.3|42353.3|140
1734096000000|2024-12-13 13:20:00|42386.7|42366.7|42375.8|42355.8|42388.3|42368.3|42356.3|42336.3|134
1734096300000|2024-12-13 13:25:00|42373.8|42353.8|42363.3|42343.3|42390.3|42370.3|42356.3|42336.3|175
1734096600000|2024-12-13 13:30:00|42359.2|42339.2|42366.7|42346.7|42375.8|42355.8|42331.3|42311.3|158
1734096900000|2024-12-13 13:35:00|42366.3|42346.3|42341.3|42321.3|42378.3|42358.3|42341.3|42321.3|186
1734097200000|2024-12-13 13:40:00|42343.3|42323.3|42347.9|42327.9|42352|42332|42316.3|42296.3|173
1734097500000|2024-12-13 13:45:00|42349.9|42329.9|42365.4|42345.4|42377.4|42357.4|42335.8|42315.8|148
1734097800000|2024-12-13 13:50:00|42360.9|42340.9|42332.9|42312.9|42362.9|42342.9|42311.3|42291.3|118
1734098100000|2024-12-13 13:55:00|42330.9|42310.9|42273.4|42253.4|42330.9|42310.9|42251.3|42231.3|306
1734098400000|2024-12-13 14:00:00|42270.9|42250.9|42216.3|42196.3|42270.9|42250.9|42214.3|42194.3|449
1734098700000|2024-12-13 14:05:00|42214.3|42194.3|42216.8|42196.8|42216.8|42196.8|42172.7|42152.7|422
1734099000000|2024-12-13 14:10:00|42213.9|42193.9|42213.9|42193.9|42217.9|42197.9|42181.8|42161.8|334
1734099300000|2024-12-13 14:15:00|42215.9|42195.9|42203.4|42183.4|42220.4|42200.4|42180.9|42160.9|327
1734099600000|2024-12-13 14:20:00|42200.9|42180.9|42243.4|42223.4|42243.4|42223.4|42200.9|42180.9|184
1734099900000|2024-12-13 14:25:00|42243.9|42223.9|42211.9|42191.9|42245.9|42225.9|42161.9|42141.9|493
1734100200000|2024-12-13 14:30:00|42211.4|42191.4|42174.4|42154.4|42256.9|42236.9|42171.9|42151.9|263
1734100500000|2024-12-13 14:35:00|42176.4|42156.4|42146.4|42126.4|42186.4|42166.4|42104.4|42084.4|513
1734100800000|2024-12-13 14:40:00|42143.9|42123.9|42129.4|42109.4|42151.4|42131.4|42121.9|42101.9|208
1734101100000|2024-12-13 14:45:00|42131.9|42111.9|42089.4|42069.4|42148.9|42128.9|42089.4|42069.4|332
1734101400000|2024-12-13 14:50:00|42091.4|42071.4|42051.9|42031.9|42094.4|42074.4|42041.9|42021.9|524
1734101700000|2024-12-13 14:55:00|42049.9|42029.9|42041.9|42021.9|42076.9|42056.9|42032.8|42012.8|508
1734102000000|2024-12-13 15:00:00|42039.4|42019.4|42036|42016|42039.4|42019.4|41971.9|41951.9|541
1734102300000|2024-12-13 15:05:00|42036.5|42016.5|42034|42014|42054|42034|42026.5|42006.5|331
1734102600000|2024-12-13 15:10:00|42029.4|42009.4|42014|41994|42034|42014|41996.5|41976.5|310
1734102900000|2024-12-13 15:15:00|42016.5|41996.5|42046.5|42026.5|42071.5|42051.5|42009.4|41989.4|437
1734103200000|2024-12-13 15:20:00|42048.5|42028.5|42006.5|41986.5|42076.5|42056.5|41999|41979|479
1734103500000|2024-12-13 15:25:00|42004|41984|42002|41982|42019|41999|41989|41969|203
1734103800000|2024-12-13 15:30:00|42001.5|41981.5|41957|41937|42007|41987|41957|41937|572
1734104100000|2024-12-13 15:35:00|41959.5|41939.5|41979.5|41959.5|41984.5|41964.5|41959.5|41939.5|409
1734104400000|2024-12-13 15:40:00|41982|41962|41957|41937|41987|41967|41952|41932|417
1734104700000|2024-12-13 15:45:00|41961.1|41941.1|41942|41922|41962|41942|41937|41917|222
1734105000000|2024-12-13 15:50:00|41947|41927|41947|41927|41961.1|41941.1|41922|41902|254
1734105300000|2024-12-13 15:55:00|41950|41930|41965|41945|41969.5|41949.5|41947|41927|377
1734105600000|2024-12-13 16:00:00|41962|41942|41922.1|41902.1|41962|41942|41902|41882|234
1734105900000|2024-12-13 16:05:00|41924.6|41904.6|41932.1|41912.1|41936.6|41916.6|41904.6|41884.6|184
1734106200000|2024-12-13 16:10:00|41931.1|41911.1|41967.1|41947.1|41982.1|41962.1|41919.6|41899.6|286
1734106500000|2024-12-13 16:15:00|41972.1|41952.1|41972.5|41952.5|42002.1|41982.1|41967.1|41947.1|243
1734106800000|2024-12-13 16:20:00|41976.6|41956.6|41952.1|41932.1|41979.6|41959.6|41937.1|41917.1|189
1734107100000|2024-12-13 16:25:00|41951.2|41931.2|41962.1|41942.1|41962.1|41942.1|41937.1|41917.1|102
1734107400000|2024-12-13 16:30:00|41964.6|41944.6|41982.1|41962.1|41999.6|41979.6|41962.1|41942.1|173
1734107700000|2024-12-13 16:35:00|41977.1|41957.1|41967.1|41947.1|41987.1|41967.1|41967.1|41947.1|264
1734108000000|2024-12-13 16:40:00|41971.2|41951.2|42012.1|41992.1|42029.2|42009.2|41962.1|41942.1|196
1734108300000|2024-12-13 16:45:00|42014.6|41994.6|41989.6|41969.6|42014.6|41994.6|41962.1|41942.1|312
1734108600000|2024-12-13 16:50:00|41991.7|41971.7|41989.7|41969.7|42027.2|42007.2|41989.7|41969.7|346
1734108900000|2024-12-13 16:55:00|41991.7|41971.7|41983.3|41963.3|41994.7|41974.7|41972.2|41952.2|207
1734109200000|2024-12-13 17:00:00|41983.7|41963.7|41963.7|41943.7|41991.2|41971.2|41961.7|41941.7|92
1734109500000|2024-12-13 17:05:00|41961.7|41941.7|41983.8|41963.8|41991.3|41971.3|41951.3|41931.3|105
1734109800000|2024-12-13 17:10:00|41990.8|41970.8|41988.8|41968.8|42006.3|41986.3|41988.8|41968.8|177
1734110100000|2024-12-13 17:15:00|41986.7|41966.7|41968.8|41948.8|41986.7|41966.7|41956.3|41936.3|147
1734110400000|2024-12-13 17:20:00|41966.3|41946.3|41991.3|41971.3|41996.3|41976.3|41963.8|41943.8|69
1734110700000|2024-12-13 17:25:00|41993.8|41973.8|42001.3|41981.3|42011.3|41991.3|41991.3|41971.3|137
1734111000000|2024-12-13 17:30:00|41999.3|41979.3|42006.3|41986.3|42006.8|41986.8|41993.8|41973.8|199
1734111300000|2024-12-13 17:35:00|42003.8|41983.8|42033.8|42013.8|42046.3|42026.3|42001.3|41981.3|319
1734111600000|2024-12-13 17:40:00|42031.3|42011.3|42050.4|42030.4|42085.4|42065.4|42021.3|42001.3|273
1734111900000|2024-12-13 17:45:00|42045.4|42025.4|42045.4|42025.4|42057.9|42037.9|42032.4|42012.4|146
1734112200000|2024-12-13 17:50:00|42047.9|42027.9|42035.4|42015.4|42050.4|42030.4|42027.5|42007.5|151
1734112500000|2024-12-13 17:55:00|42032.9|42012.9|42030.9|42010.9|42045|42025|42011.4|41991.4|757
1734112800000|2024-12-13 18:00:00|42031.4|42011.4|42026.4|42006.4|42050.9|42030.9|42023.9|42003.9|305
1734113100000|2024-12-13 18:05:00|42023.9|42003.9|42013.9|41993.9|42030.9|42010.9|42013.9|41993.9|177
1734113400000|2024-12-13 18:10:00|42013.4|41993.4|42030.5|42010.5|42030.5|42010.5|42013.4|41993.4|148
1734113700000|2024-12-13 18:15:00|42025.5|42005.5|42053.4|42033.4|42053.9|42033.9|42018|41998|180
1734114000000|2024-12-13 18:20:00|42050.9|42030.9|42038.9|42018.9|42058.4|42038.4|42031.4|42011.4|66
1734114300000|2024-12-13 18:25:00|42040.9|42020.9|42051.4|42031.4|42053.9|42033.9|42038.9|42018.9|56
1734114600000|2024-12-13 18:30:00|42053.9|42033.9|42036.4|42016.4|42058.9|42038.9|42036.4|42016.4|37
1734114900000|2024-12-13 18:35:00|42033.9|42013.9|42046.4|42026.4|42048.9|42028.9|42031.4|42011.4|137
1734115200000|2024-12-13 18:40:00|42048.5|42028.5|42039|42019|42048.5|42028.5|42031.4|42011.4|53
1734115500000|2024-12-13 18:45:00|42041.5|42021.5|42031.5|42011.5|42041.5|42021.5|42031|42011|59
1734115800000|2024-12-13 18:50:00|42026.5|42006.5|42031.5|42011.5|42036.5|42016.5|42026.5|42006.5|52
1734116100000|2024-12-13 18:55:00|42033.5|42013.5|42001.5|41981.5|42033.5|42013.5|42001.5|41981.5|72
1734116400000|2024-12-13 19:00:00|42004|41984|41999|41979|42004|41984|41996.5|41976.5|24
1734116700000|2024-12-13 19:05:00|41997|41977|42026.5|42006.5|42026.5|42006.5|41997|41977|21
1734117000000|2024-12-13 19:10:00|42024.5|42004.5|42001.5|41981.5|42024.5|42004.5|41999|41979|58
1734117300000|2024-12-13 19:15:00|41999|41979|41996.5|41976.5|42006.5|41986.5|41996.5|41976.5|31
1734117600000|2024-12-13 19:20:00|41994.5|41974.5|41989|41969|41996.5|41976.5|41989|41969|8
1734117900000|2024-12-13 19:25:00|41987|41967|41984|41964|41987|41967|41979.5|41959.5|40
1734118200000|2024-12-13 19:30:00|41986.5|41966.5|41981.6|41961.6|41989|41969|41981.5|41961.5|28
1734118500000|2024-12-13 19:35:00|41979.1|41959.1|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|16
1734118800000|2024-12-13 19:40:00|41979.1|41959.1|41971.6|41951.6|41981.6|41961.6|41971.6|41951.6|12
1734119100000|2024-12-13 19:45:00|41972|41952|41979.1|41959.1|41979.1|41959.1|41971.6|41951.6|40
1734119400000|2024-12-13 19:50:00|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|43
1734119700000|2024-12-13 19:55:00|41979.1|41959.1|41981.6|41961.6|41984.1|41964.1|41976.6|41956.6|16
1734120000000|2024-12-13 20:00:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41976.6|41956.6|23
1734120300000|2024-12-13 20:05:00|41986.1|41966.1|41986.6|41966.6|41986.6|41966.6|41986.1|41966.1|11
1734120600000|2024-12-13 20:10:00|41979.6|41959.6|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|12
1734120900000|2024-12-13 20:15:00|41977.1|41957.1|41969.6|41949.6|41977.1|41957.1|41969.1|41949.1|21
1734121200000|2024-12-13 20:20:00|41967.6|41947.6|41964.2|41944.2|41967.6|41947.6|41961.6|41941.6|129
1734121500000|2024-12-13 20:25:00|41961.7|41941.7|41961.7|41941.7|41966.7|41946.7|41961.7|41941.7|23
1734121800000|2024-12-13 20:30:00|41962.6|41942.6|41971.7|41951.7|41971.7|41951.7|41961.7|41941.7|57
1734122100000|2024-12-13 20:35:00|41969.6|41949.6|41971.7|41951.7|41976.7|41956.7|41966.7|41946.7|34
1734122400000|2024-12-13 20:40:00|41969.7|41949.7|41956.7|41936.7|41969.7|41949.7|41956.7|41936.7|17
1734122700000|2024-12-13 20:45:00|41954.2|41934.2|41951.7|41931.7|41956.7|41936.7|41949.2|41929.2|54
1734123000000|2024-12-13 20:50:00|41954.2|41934.2|41946.7|41926.7|41956.7|41936.7|41946.7|41926.7|16
1734123300000|2024-12-13 20:55:00|41950.8|41930.8|41949.2|41929.2|41951.7|41931.7|41944.2|41924.2|54
1734123600000|2024-12-13 21:00:00|41951.3|41931.3|41979.2|41959.2|41979.2|41959.2|41947.2|41927.2|43
1734123900000|2024-12-13 21:05:00|41977.2|41957.2|41994.2|41974.2|41996.7|41976.7|41976.7|41956.7|64
1734124200000|2024-12-13 21:10:00|41992.2|41972.2|42001.8|41981.8|42004.3|41984.3|41989.2|41969.2|38
1734124500000|2024-12-13 21:15:00|41999.3|41979.3|42001.8|41981.8|42006.8|41986.8|41999.3|41979.3|34
1734124800000|2024-12-13 21:20:00|42001.3|41981.3|42011.8|41991.8|42011.8|41991.8|41996.8|41976.8|12
1734125100000|2024-12-13 21:25:00|42014.3|41994.3|42016.8|41996.8|42021.8|42001.8|42011.8|41991.8|21
1734125400000|2024-12-13 21:30:00|42009.8|41989.8|42028.8|42008.8|42028.8|42008.8|42007.3|41987.3|46
1734125700000|2024-12-13 21:35:00|42030.9|42010.9|42042.3|42022.3|42042.3|42022.3|42030.9|42010.9|36
1734126000000|2024-12-13 21:40:00|42041.8|42021.8|42029.3|42009.3|42044.3|42024.3|42029.3|42009.3|31
1734126300000|2024-12-13 21:45:00|42026.8|42006.8|42019.3|41999.3|42029.3|42009.3|42012.3|41992.3|62
1734126600000|2024-12-13 21:50:00|42021.4|42001.4|42021.8|42001.8|42029.3|42009.3|42016.8|41996.8|40
1734126900000|2024-12-13 21:55:00|42024.3|42004.3|42014.3|41994.3|42034.3|42014.3|42014.3|41994.3|51
1734303600000|2024-12-15 23:00:00|42033.3|42013.3|42050.3|42030.3|42055.8|42035.8|42008.3|41988.3|80
1734303900000|2024-12-15 23:05:00|42052.3|42032.3|42080.3|42060.3|42082.8|42062.8|42052.3|42032.3|60
1734304200000|2024-12-15 23:10:00|42079.8|42059.8|42095.3|42075.3|42097.8|42077.8|42075.3|42055.3|55
1734304500000|2024-12-15 23:15:00|42095.9|42075.9|42075.3|42055.3|42095.9|42075.9|42072.8|42052.8|42
1734304800000|2024-12-15 23:20:00|42077.3|42057.3|42077.9|42057.9|42082.8|42062.8|42074.8|42054.8|21
1734305100000|2024-12-15 23:25:00|42082.9|42062.9|42082.9|42062.9|42094.8|42074.8|42082.9|42062.9|37
1734305400000|2024-12-15 23:30:00|42080.4|42060.4|42092.9|42072.9|42092.9|42072.9|42070.4|42050.4|47
1734305700000|2024-12-15 23:35:00|42095.4|42075.4|42087.9|42067.9|42095.4|42075.4|42085.4|42065.4|30
1734306000000|2024-12-15 23:40:00|42085.9|42065.9|42095.4|42075.4|42097.9|42077.9|42082.9|42062.9|29
1734306300000|2024-12-15 23:45:00|42093.4|42073.4|42092.9|42072.9|42100.4|42080.4|42090.4|42070.4|8
1734306600000|2024-12-15 23:50:00|42092.4|42072.4|42092.9|42072.9|42092.9|42072.9|42084|42064|10
1734306900000|2024-12-15 23:55:00|42092.4|42072.4|42082.9|42062.9|42092.4|42072.4|42080.9|42060.9|24
1734307200000|2024-12-16 00:00:00|42085.4|42065.4|42085.4|42065.4|42095.4|42075.4|42076|42056|20
1734307500000|2024-12-16 00:05:00|42087.9|42067.9|42067.9|42047.9|42090.4|42070.4|42067.9|42047.9|33
1734307800000|2024-12-16 00:10:00|42066|42046|42075.5|42055.5|42077.9|42057.9|42058.5|42038.5|18
1734308100000|2024-12-16 00:15:00|42073|42053|42070.5|42050.5|42080.5|42060.5|42066|42046|22
1734308400000|2024-12-16 00:20:00|42068|42048|42086|42066|42088|42068|42068|42048|14
1734308700000|2024-12-16 00:25:00|42085.5|42065.5|42080.5|42060.5|42085.5|42065.5|42073|42053|14
1734309000000|2024-12-16 00:30:00|42078|42058|42066|42046|42083|42063|42066|42046|12
1734309300000|2024-12-16 00:35:00|42063.5|42043.5|42058|42038|42078|42058|42058|42038|41
1734309600000|2024-12-16 00:40:00|42056|42036|42050.5|42030.5|42058|42038|42048|42028|32
1734309900000|2024-12-16 00:45:00|42045.5|42025.5|42040.5|42020.5|42048|42028|42040.5|42020.5|29
1734310200000|2024-12-16 00:50:00|42038|42018|42038|42018|42038|42018|42018|41998|64
1734310500000|2024-12-16 00:55:00|42036.1|42016.1|42031.1|42011.1|42038.6|42018.6|42026.1|42006.1|42
1734310800000|2024-12-16 01:00:00|42028.6|42008.6|42006.1|41986.1|42066.1|42046.1|42006.1|41986.1|277
1734311100000|2024-12-16 01:05:00|42006.6|41986.6|41994.1|41974.1|42011.6|41991.6|41991.1|41971.1|78
1734311400000|2024-12-16 01:10:00|41991.6|41971.6|41993.1|41973.1|42008.6|41988.6|41971.1|41951.1|129
1734311700000|2024-12-16 01:15:00|41991.1|41971.1|42001.1|41981.1|42003.6|41983.6|41971.1|41951.1|105
1734312000000|2024-12-16 01:20:00|42000.6|41980.6|42023.6|42003.6|42033.6|42013.6|41996.1|41976.1|61
1734312300000|2024-12-16 01:25:00|42021.7|42001.7|42026.7|42006.7|42046.1|42026.1|42021.1|42001.1|93
1734312600000|2024-12-16 01:30:00|42029.2|42009.2|42061.1|42041.1|42061.1|42041.1|42016.7|41996.7|41
1734312900000|2024-12-16 01:35:00|42058.6|42038.6|42009.2|41989.2|42058.6|42038.6|42009.2|41989.2|66
1734313200000|2024-12-16 01:40:00|42007.2|41987.2|42011.2|41991.2|42026.2|42006.2|41989.2|41969.2|60
1734313500000|2024-12-16 01:45:00|42011.7|41991.7|42016.7|41996.7|42026.2|42006.2|41994.7|41974.7|86
1734313800000|2024-12-16 01:50:00|42019.2|41999.2|42036.2|42016.2|42046.2|42026.2|42019.2|41999.2|33
1734314100000|2024-12-16 01:55:00|42038.2|42018.2|42056.2|42036.2|42061.2|42041.2|42036.2|42016.2|63
1734314400000|2024-12-16 02:00:00|42051.2|42031.2|42006.2|41986.2|42051.2|42031.2|41998.7|41978.7|127
1734314700000|2024-12-16 02:05:00|42004.2|41984.2|41971.2|41951.2|42008.7|41988.7|41968.7|41948.7|95
1734315000000|2024-12-16 02:10:00|41969.2|41949.2|41973.7|41953.7|41988.7|41968.7|41957.8|41937.8|93
1734315300000|2024-12-16 02:15:00|41971.2|41951.2|41941.2|41921.2|41973.7|41953.7|41933.7|41913.7|48
1734315600000|2024-12-16 02:20:00|41943.7|41923.7|41923.7|41903.7|41953.7|41933.7|41919.3|41899.3|79
1734315900000|2024-12-16 02:25:00|41921.2|41901.2|41913.8|41893.8|41928.7|41908.7|41889.3|41869.3|153
1734316200000|2024-12-16 02:30:00|41911.3|41891.3|41903.8|41883.8|41931.3|41911.3|41888.8|41868.8|151
1734316500000|2024-12-16 02:35:00|41901.3|41881.3|41899.3|41879.3|41911.3|41891.3|41891.8|41871.8|124
1734316800000|2024-12-16 02:40:00|41896.8|41876.8|41874.3|41854.3|41909.3|41889.3|41866.3|41846.3|226
1734317100000|2024-12-16 02:45:00|41872.3|41852.3|41844.3|41824.3|41881.8|41861.8|41842.4|41822.4|136
1734317400000|2024-12-16 02:50:00|41843.8|41823.8|41859.3|41839.3|41859.3|41839.3|41816.8|41796.8|157
1734317700000|2024-12-16 02:55:00|41858.8|41838.8|41829.3|41809.3|41858.8|41838.8|41814.3|41794.3|116
1734318000000|2024-12-16 03:00:00|41831.8|41811.8|41816.9|41796.9|41841.9|41821.9|41807.4|41787.4|89
1734318300000|2024-12-16 03:05:00|41814.4|41794.4|41844.4|41824.4|41846.3|41826.3|41814.4|41794.4|74
1734318600000|2024-12-16 03:10:00|41843.8|41823.8|41851.9|41831.9|41859.4|41839.4|41841.9|41821.9|29
1734318900000|2024-12-16 03:15:00|41854.4|41834.4|41876.9|41856.9|41893.9|41873.9|41854.4|41834.4|76
1734319200000|2024-12-16 03:20:00|41874.4|41854.4|41864.4|41844.4|41881.4|41861.4|41861.9|41841.9|18
1734319500000|2024-12-16 03:25:00|41862.4|41842.4|41896.4|41876.4|41898.9|41878.9|41839.4|41819.4|56
1734319800000|2024-12-16 03:30:00|41895.8|41875.8|41881.9|41861.9|41898.9|41878.9|41876.9|41856.9|33
1734320100000|2024-12-16 03:35:00|41884.4|41864.4|41876.9|41856.9|41890|41870|41876.9|41856.9|24
1734320400000|2024-12-16 03:40:00|41874.4|41854.4|41877.5|41857.5|41886.9|41866.9|41874.4|41854.4|38
1734320700000|2024-12-16 03:45:00|41876.9|41856.9|41854.5|41834.5|41879.4|41859.4|41854.4|41834.4|43
1734321000000|2024-12-16 03:50:00|41857|41837|41857|41837|41864.5|41844.5|41852|41832|24
1734321300000|2024-12-16 03:55:00|41856.4|41836.4|41857|41837|41866.4|41846.4|41852|41832|11
1734321600000|2024-12-16 04:00:00|41854.5|41834.5|41862|41842|41862|41842|41837|41817|48
1734321900000|2024-12-16 04:05:00|41860|41840|41849.5|41829.5|41862|41842|41844.5|41824.5|79
1734322200000|2024-12-16 04:10:00|41847|41827|41854.5|41834.5|41857|41837|41844.5|41824.5|21
1734322500000|2024-12-16 04:15:00|41852|41832|41847|41827|41857|41837|41847|41827|15
1734322800000|2024-12-16 04:20:00|41849.5|41829.5|41879|41859|41879|41859|41847|41827|25
1734323100000|2024-12-16 04:25:00|41879.5|41859.5|41886.5|41866.5|41886.5|41866.5|41871.5|41851.5|36
1734323400000|2024-12-16 04:30:00|41884.5|41864.5|41881.5|41861.5|41894|41874|41879|41859|8
1734323700000|2024-12-16 04:35:00|41883.5|41863.5|41886.5|41866.5|41891.5|41871.5|41883.5|41863.5|21
1734324000000|2024-12-16 04:40:00|41884|41864|41871.5|41851.5|41886.5|41866.5|41871.5|41851.5|11
1734324300000|2024-12-16 04:45:00|41869|41849|41859|41839|41869|41849|41846.5|41826.5|15
1734324600000|2024-12-16 04:50:00|41861|41841|41851.6|41831.6|41863.5|41843.5|41846.5|41826.5|45
1734324900000|2024-12-16 04:55:00|41849.1|41829.1|41842.1|41822.1|41854.1|41834.1|41840.1|41820.1|8
1734325200000|2024-12-16 05:00:00|41839.6|41819.6|41834.6|41814.6|41842.1|41822.1|41822.1|41802.1|37
1734325500000|2024-12-16 05:05:00|41832.1|41812.1|41849.6|41829.6|41849.6|41829.6|41829.6|41809.6|22
1734325800000|2024-12-16 05:10:00|41847.1|41827.1|41827.1|41807.1|41849.6|41829.6|41824.6|41804.6|20
1734326100000|2024-12-16 05:15:00|41829.1|41809.1|41839.6|41819.6|41844.6|41824.6|41827.1|41807.1|24
1734326400000|2024-12-16 05:20:00|41841.6|41821.6|41844.6|41824.6|41847.1|41827.1|41837.1|41817.1|41
1734326700000|2024-12-16 05:25:00|41842.7|41822.7|41807.2|41787.2|41849.7|41829.7|41807.2|41787.2|160
1734327000000|2024-12-16 05:30:00|41804.7|41784.7|41819.7|41799.7|41844.7|41824.7|41792.2|41772.2|330
1734327300000|2024-12-16 05:35:00|41822.2|41802.2|41847.2|41827.2|41852.2|41832.2|41814.7|41794.7|50
1734327600000|2024-12-16 05:40:00|41849.7|41829.7|41841.7|41821.7|41852.2|41832.2|41837.2|41817.2|44
1734327900000|2024-12-16 05:45:00|41842.2|41822.2|41844.7|41824.7|41849.7|41829.7|41837.7|41817.7|21
1734328200000|2024-12-16 05:50:00|41849.7|41829.7|41849.7|41829.7|41854.7|41834.7|41834.7|41814.7|38
1734328500000|2024-12-16 05:55:00|41847.2|41827.2|41866.7|41846.7|41867.2|41847.2|41844.7|41824.7|28
1734328800000|2024-12-16 06:00:00|41867.2|41847.2|41864.7|41844.7|41869.7|41849.7|41839.7|41819.7|104
1734329100000|2024-12-16 06:05:00|41862.2|41842.2|41822.2|41802.2|41864.7|41844.7|41805.3|41785.3|30
1734329400000|2024-12-16 06:10:00|41819.7|41799.7|41817.3|41797.3|41824.7|41804.7|41812.3|41792.3|20
1734329700000|2024-12-16 06:15:00|41816.7|41796.7|41854.8|41834.8|41854.8|41834.8|41814.8|41794.8|37
1734330000000|2024-12-16 06:20:00|41856.7|41836.7|41869.8|41849.8|41887.3|41867.3|41856.7|41836.7|98
1734330300000|2024-12-16 06:25:00|41872.3|41852.3|41864.2|41844.2|41872.3|41852.3|41849.8|41829.8|71
1734330600000|2024-12-16 06:30:00|41864.8|41844.8|41839.8|41819.8|41869.8|41849.8|41807.8|41787.8|126
1734330900000|2024-12-16 06:35:00|41842.3|41822.3|41819.8|41799.8|41842.3|41822.3|41812.3|41792.3|89
1734331200000|2024-12-16 06:40:00|41821.8|41801.8|41839.8|41819.8|41844.8|41824.8|41804.8|41784.8|147
1734331500000|2024-12-16 06:45:00|41842.3|41822.3|41839.8|41819.8|41847.3|41827.3|41812.3|41792.3|59
1734331800000|2024-12-16 06:50:00|41840.4|41820.4|41859.8|41839.8|41859.8|41839.8|41829.8|41809.8|32
1734332100000|2024-12-16 06:55:00|41857.3|41837.3|41836.8|41816.8|41867.3|41847.3|41834.8|41814.8|61
1734332400000|2024-12-16 07:00:00|41837.3|41817.3|41802.4|41782.4|41837.3|41817.3|41772.3|41752.3|90
1734332700000|2024-12-16 07:05:00|41804.3|41784.3|41827.4|41807.4|41827.4|41807.4|41799.9|41779.9|50
1734333000000|2024-12-16 07:10:00|41824.9|41804.9|41782.4|41762.4|41827.4|41807.4|41782.4|41762.4|36
1734333300000|2024-12-16 07:15:00|41780.4|41760.4|41817.4|41797.4|41829.9|41809.9|41772.9|41752.9|142
1734333600000|2024-12-16 07:20:00|41815.4|41795.4|41814.9|41794.9|41882.4|41862.4|41807.9|41787.9|214
1734333900000|2024-12-16 07:25:00|41812.4|41792.4|41864.9|41844.9|41867.4|41847.4|41809.9|41789.9|145
1734334200000|2024-12-16 07:30:00|41862.4|41842.4|41834.9|41814.9|41867.4|41847.4|41827.4|41807.4|93
1734334500000|2024-12-16 07:35:00|41833|41813|41816.9|41796.9|41833|41813|41784.9|41764.9|58
1734334800000|2024-12-16 07:40:00|41814.4|41794.4|41814.9|41794.9|41817.4|41797.4|41784.9|41764.9|40
1734335100000|2024-12-16 07:45:00|41813|41793|41842.4|41822.4|41842.4|41822.4|41794.9|41774.9|64
1734335400000|2024-12-16 07:50:00|41840.5|41820.5|41865|41845|41889.4|41869.4|41830.5|41810.5|99
1734335700000|2024-12-16 07:55:00|41867.5|41847.5|41815.5|41795.5|41878.3|41858.3|41815.5|41795.5|88
1734336000000|2024-12-16 08:00:00|41820|41800|41932.5|41912.5|41945|41925|41820|41800|222
1734336300000|2024-12-16 08:05:00|41930.5|41910.5|41950|41930|42005|41985|41929.4|41909.4|220
1734336600000|2024-12-16 08:10:00|41952.5|41932.5|41962.5|41942.5|41983|41963|41952.5|41932.5|143
1734336900000|2024-12-16 08:15:00|41965|41945|41942.5|41922.5|41995|41975|41932.5|41912.5|179
1734337200000|2024-12-16 08:20:00|41945|41925|41968.1|41948.1|41977.5|41957.5|41937.5|41917.5|80
1734337500000|2024-12-16 08:25:00|41967.5|41947.5|41978.6|41958.6|41987.5|41967.5|41945|41925|110
1734337800000|2024-12-16 08:30:00|41977.5|41957.5|42042|42022|42060|42040|41977.5|41957.5|185
1734338100000|2024-12-16 08:35:00|42042.5|42022.5|42037.6|42017.6|42062.5|42042.5|42030|42010|99
1734338400000|2024-12-16 08:40:00|42032.6|42012.6|42025.6|42005.6|42052.6|42032.6|42025.6|42005.6|68
1734338700000|2024-12-16 08:45:00|42025.1|42005.1|42022.6|42002.6|42037.6|42017.6|41995.6|41975.6|94
1734339000000|2024-12-16 08:50:00|42027|42007|42050.1|42030.1|42052.6|42032.6|42022.6|42002.6|60
1734339300000|2024-12-16 08:55:00|42047.6|42027.6|42025.1|42005.1|42050.1|42030.1|42022.1|42002.1|53
1734339600000|2024-12-16 09:00:00|42027.1|42007.1|42003.1|41983.1|42037.6|42017.6|41985.1|41965.1|173
1734339900000|2024-12-16 09:05:00|42002.6|41982.6|42057.6|42037.6|42060.7|42040.7|42002.6|41982.6|109
1734340200000|2024-12-16 09:10:00|42057.1|42037.1|42057.6|42037.6|42065.1|42045.1|42050.1|42030.1|98
1734340500000|2024-12-16 09:15:00|42059.6|42039.6|42042.6|42022.6|42070.1|42050.1|42017.6|41997.6|68
1734340800000|2024-12-16 09:20:00|42044.6|42024.6|42030.1|42010.1|42052.6|42032.6|42017.6|41997.6|50
1734341100000|2024-12-16 09:25:00|42032.1|42012.1|42040.2|42020.2|42045.2|42025.2|42032.1|42012.1|65
1734341400000|2024-12-16 09:30:00|42037.7|42017.7|42035.7|42015.7|42047.7|42027.7|42022.1|42002.1|46
1734341700000|2024-12-16 09:35:00|42032.7|42012.7|42012.7|41992.7|42049.6|42029.6|42012.7|41992.7|55
1734342000000|2024-12-16 09:40:00|42015.2|41995.2|41997.7|41977.7|42020.7|42000.7|41995.2|41975.2|61
1734342300000|2024-12-16 09:45:00|41999.6|41979.6|41982.7|41962.7|42002.7|41982.7|41972.7|41952.7|98
1734342600000|2024-12-16 09:50:00|41984.7|41964.7|41955.2|41935.2|41995.2|41975.2|41955.2|41935.2|108
1734342900000|2024-12-16 09:55:00|41954.7|41934.7|41896.3|41876.3|41954.7|41934.7|41895.2|41875.2|146
1734343200000|2024-12-16 10:00:00|41898.3|41878.3|41941.3|41921.3|41951.8|41931.8|41891.3|41871.3|144
1734343500000|2024-12-16 10:05:00|41943.8|41923.8|41916.3|41896.3|41943.8|41923.8|41903.8|41883.8|83
1734343800000|2024-12-16 10:10:00|41920.8|41900.8|41896.3|41876.3|41926.3|41906.3|41896.3|41876.3|68
1734344100000|2024-12-16 10:15:00|41893.8|41873.8|41856.3|41836.3|41893.8|41873.8|41843.8|41823.8|146
1734344400000|2024-12-16 10:20:00|41858.3|41838.3|41913.8|41893.8|41916.3|41896.3|41853.8|41833.8|68
1734344700000|2024-12-16 10:25:00|41911.3|41891.3|41913.9|41893.9|41931.3|41911.3|41911.3|41891.3|29
1734345000000|2024-12-16 10:30:00|41911.4|41891.4|41903.9|41883.9|41928.9|41908.9|41903.9|41883.9|38
1734345300000|2024-12-16 10:35:00|41906.4|41886.4|41893.9|41873.9|41908.9|41888.9|41881.4|41861.4|22
1734345600000|2024-12-16 10:40:00|41891.9|41871.9|41868.9|41848.9|41891.9|41871.9|41868.9|41848.9|42
1734345900000|2024-12-16 10:45:00|41871.4|41851.4|41868.9|41848.9|41911.4|41891.4|41868.9|41848.9|64
1734346200000|2024-12-16 10:50:00|41870.9|41850.9|41883.9|41863.9|41898.9|41878.9|41870.9|41850.9|33
1734346500000|2024-12-16 10:55:00|41881.4|41861.4|41864.5|41844.5|41881.4|41861.4|41864.5|41844.5|30
1734346800000|2024-12-16 11:00:00|41862.5|41842.5|41833.9|41813.9|41866.4|41846.4|41821.4|41801.4|101
1734347100000|2024-12-16 11:05:00|41831.4|41811.4|41806.4|41786.4|41831.4|41811.4|41802.5|41782.5|82
1734347400000|2024-12-16 11:10:00|41808.4|41788.4|41837|41817|41895.9|41875.9|41806.4|41786.4|322
1734347700000|2024-12-16 11:15:00|41836.5|41816.5|41856.5|41836.5|41864|41844|41834|41814|56
1734348000000|2024-12-16 11:20:00|41854.5|41834.5|41849.5|41829.5|41870.9|41850.9|41849.5|41829.5|42
1734348300000|2024-12-16 11:25:00|41849|41829|41849|41829|41859|41839|41848.4|41828.4|23
1734348600000|2024-12-16 11:30:00|41849.5|41829.5|41899|41879|41904|41884|41849.5|41829.5|106
1734348900000|2024-12-16 11:35:00|41901.5|41881.5|41925.4|41905.4|41925.4|41905.4|41899|41879|89
1734349200000|2024-12-16 11:40:00|41927.4|41907.4|41965.4|41945.4|41972.9|41952.9|41927.4|41907.4|75
1734349500000|2024-12-16 11:45:00|41967.4|41947.4|41989.9|41969.9|42000.4|41980.4|41962.9|41942.9|55
1734349800000|2024-12-16 11:50:00|41990.4|41970.4|41960.5|41940.5|41990.4|41970.4|41960.4|41940.4|99
1734350100000|2024-12-16 11:55:00|41958|41938|41967.4|41947.4|41967.4|41947.4|41945.5|41925.5|102
1734350400000|2024-12-16 12:00:00|41968|41948|41950.5|41930.5|41990.5|41970.5|41945.5|41925.5|144
1734350700000|2024-12-16 12:05:00|41955.5|41935.5|41960.5|41940.5|41960.5|41940.5|41938|41918|68
1734351000000|2024-12-16 12:10:00|41958|41938|41945.5|41925.5|41958|41938|41940.5|41920.5|50
1734351300000|2024-12-16 12:15:00|41947.5|41927.5|41975.5|41955.5|42000.5|41980.5|41947.5|41927.5|93
1734351600000|2024-12-16 12:20:00|41973|41953|42010.5|41990.5|42010.5|41990.5|41961|41941|171
1734351900000|2024-12-16 12:25:00|42013|41993|41991.1|41971.1|42020.5|42000.5|41978|41958|164
1734352200000|2024-12-16 12:30:00|41993|41973|41943|41923|42014.4|41994.4|41938|41918|309
1734352500000|2024-12-16 12:35:00|41938|41918|41941.1|41921.1|41963|41943|41930.5|41910.5|178
1734352800000|2024-12-16 12:40:00|41939.1|41919.1|41965|41945|41982|41962|41938.6|41918.6|119
1734353100000|2024-12-16 12:45:00|41961.1|41941.1|41940|41920|41961.1|41941.1|41926.1|41906.1|98
1734353400000|2024-12-16 12:50:00|41938.1|41918.1|41925.6|41905.6|41945.6|41925.6|41925.6|41905.6|76
1734353700000|2024-12-16 12:55:00|41927.5|41907.5|41895.6|41875.6|41932|41912|41893.6|41873.6|182
1734354000000|2024-12-16 13:00:00|41896.1|41876.1|41956.1|41936.1|41975.6|41955.6|41891.7|41871.7|445
1734354300000|2024-12-16 13:05:00|41958.1|41938.1|41955.6|41935.6|41973.1|41953.1|41951.1|41931.1|125
1734354600000|2024-12-16 13:10:00|41951.2|41931.2|42044|42024|42044.5|42024.5|41938.1|41918.1|398
1734354900000|2024-12-16 13:15:00|42044.5|42024.5|42157.4|42137.4|42164.3|42144.3|42044.5|42024.5|724
1734355200000|2024-12-16 13:20:00|42159.3|42139.3|42184.9|42164.9|42192.4|42172.4|42139.9|42119.9|379
1734355500000|2024-12-16 13:25:00|42182.4|42162.4|42174.3|42154.3|42202.9|42182.9|42167.9|42147.9|262
1734355800000|2024-12-16 13:30:00|42169.9|42149.9|42247.4|42227.4|42252.4|42232.4|42169.9|42149.9|320
1734356100000|2024-12-16 13:35:00|42249.9|42229.9|42178.5|42158.5|42252.4|42232.4|42158.5|42138.5|552
1734356400000|2024-12-16 13:40:00|42176.5|42156.5|42141|42121|42178.5|42158.5|42141|42121|146
1734356700000|2024-12-16 13:45:00|42143.5|42123.5|42113|42093|42148|42128|42103.5|42083.5|140
1734357000000|2024-12-16 13:50:00|42118|42098|42108.5|42088.5|42120.5|42100.5|42094.1|42074.1|243
1734357300000|2024-12-16 13:55:00|42108|42088|42155.5|42135.5|42158|42138|42106|42086|234
1734357600000|2024-12-16 14:00:00|42158|42138|42163|42143|42222.5|42202.5|42156|42136|319
1734357900000|2024-12-16 14:05:00|42158.5|42138.5|42145.5|42125.5|42165.5|42145.5|42136|42116|174
1734358200000|2024-12-16 14:10:00|42148|42128|42104.7|42084.7|42163.6|42143.6|42090.2|42070.2|272
1734358500000|2024-12-16 14:15:00|42102.2|42082.2|42079.7|42059.7|42132.2|42112.2|42074.7|42054.7|125
1734358800000|2024-12-16 14:20:00|42079.1|42059.1|42046.1|42026.1|42081.1|42061.1|42044.1|42024.1|177
1734359100000|2024-12-16 14:25:00|42048.6|42028.6|42053.6|42033.6|42064.1|42044.1|42048.6|42028.6|145
1734359400000|2024-12-16 14:30:00|42049.1|42029.1|42034.7|42014.7|42049.1|42029.1|42013.6|41993.6|348
1734359700000|2024-12-16 14:35:00|42031.6|42011.6|42039.7|42019.7|42051.1|42031.1|42003.6|41983.6|298
1734360000000|2024-12-16 14:40:00|42042.2|42022.2|42012.2|41992.2|42042.2|42022.2|41994.2|41974.2|160
1734360300000|2024-12-16 14:45:00|42010.3|41990.3|42014.2|41994.2|42026.7|42006.7|41982.9|41962.9|264
1734360600000|2024-12-16 14:50:00|42013.6|41993.6|42006.7|41986.7|42021.1|42001.1|41984.2|41964.2|170
1734360900000|2024-12-16 14:55:00|42004.7|41984.7|42006.7|41986.7|42019.2|41999.2|41994.2|41974.2|129
1734361200000|2024-12-16 15:00:00|42007.2|41987.2|42009.2|41989.2|42034.7|42014.7|42004.2|41984.2|254
1734361500000|2024-12-16 15:05:00|42011.7|41991.7|41991.7|41971.7|42021.7|42001.7|41986.7|41966.7|159
1734361800000|2024-12-16 15:10:00|41993.7|41973.7|41989.8|41969.8|41994.2|41974.2|41964.8|41944.8|204
1734362100000|2024-12-16 15:15:00|41991.7|41971.7|41972.3|41952.3|41999.8|41979.8|41952.8|41932.8|154
1734362400000|2024-12-16 15:20:00|41974.2|41954.2|41991.2|41971.2|41993.7|41973.7|41966.7|41946.7|181
1734362700000|2024-12-16 15:25:00|41988.7|41968.7|42002.3|41982.3|42014.8|41994.8|41984.8|41964.8|177
1734363000000|2024-12-16 15:30:00|41999.8|41979.8|41972.3|41952.3|42000.4|41980.4|41960.4|41940.4|148
1734363300000|2024-12-16 15:35:00|41970.4|41950.4|41987.3|41967.3|41987.3|41967.3|41953.4|41933.4|122
1734363600000|2024-12-16 15:40:00|41989.8|41969.8|42009.8|41989.8|42014.8|41994.8|41972.3|41952.3|120
1734363900000|2024-12-16 15:45:00|42007.3|41987.3|42028.8|42008.8|42034.8|42014.8|42007.3|41987.3|131
1734364200000|2024-12-16 15:50:00|42026.8|42006.8|42004.3|41984.3|42055.7|42035.7|42002.4|41982.4|350
1734364500000|2024-12-16 15:55:00|42001.8|41981.8|42002.4|41982.4|42024.9|42004.9|41989.9|41969.9|118
1734364800000|2024-12-16 16:00:00|42004.3|41984.3|41982.4|41962.4|42007.4|41987.4|41974.9|41954.9|122
1734365100000|2024-12-16 16:05:00|41984.9|41964.9|41959.9|41939.9|41987.4|41967.4|41957.4|41937.4|138
1734365400000|2024-12-16 16:10:00|41959.3|41939.3|41981.8|41961.8|42004.9|41984.9|41957.4|41937.4|73
1734365700000|2024-12-16 16:15:00|41983.8|41963.8|41990.5|41970.5|41992.4|41972.4|41949.9|41929.9|174
1734366000000|2024-12-16 16:20:00|41989.9|41969.9|41997.4|41977.4|42028.3|42008.3|41987.4|41967.4|191
1734366300000|2024-12-16 16:25:00|41998|41978|41949.9|41929.9|41999.9|41979.9|41932.4|41912.4|215
1734366600000|2024-12-16 16:30:00|41951.9|41931.9|41966.9|41946.9|41994.9|41974.9|41951.9|41931.9|173
1734366900000|2024-12-16 16:35:00|41967.4|41947.4|41959.9|41939.9|41967.4|41947.4|41929.9|41909.9|150
1734367200000|2024-12-16 16:40:00|41961.9|41941.9|41959.4|41939.4|41961.9|41941.9|41945.5|41925.5|82
1734367500000|2024-12-16 16:45:00|41957.5|41937.5|41940|41920|41960|41940|41932.5|41912.5|160
1734367800000|2024-12-16 16:50:00|41941.9|41921.9|41992.5|41972.5|41992.5|41972.5|41937.5|41917.5|108
1734368100000|2024-12-16 16:55:00|41990.5|41970.5|41975|41955|41995|41975|41963|41943|54
1734368400000|2024-12-16 17:00:00|41972.5|41952.5|41946.4|41926.4|41975|41955|41930|41910|68
1734368700000|2024-12-16 17:05:00|41948.9|41928.9|41982.5|41962.5|41991.4|41971.4|41936.4|41916.4|88
1734369000000|2024-12-16 17:10:00|41977.5|41957.5|41997.5|41977.5|41997.5|41977.5|41977.5|41957.5|53
1734369300000|2024-12-16 17:15:00|41999.5|41979.5|42018.1|41998.1|42032|42012|41987.5|41967.5|91
1734369600000|2024-12-16 17:20:00|42020|42000|42020|42000|42032.5|42012.5|42003.1|41983.1|98
1734369900000|2024-12-16 17:25:00|42019.5|41999.5|42010|41990|42020|42000|42010|41990|71
1734370200000|2024-12-16 17:30:00|42007|41987|42015.1|41995.1|42027|42007|42000.6|41980.6|95
1734370500000|2024-12-16 17:35:00|42012.6|41992.6|41973.7|41953.7|42014.5|41994.5|41973.7|41953.7|127
1734370800000|2024-12-16 17:40:00|41976.2|41956.2|41990.1|41970.1|41992.6|41972.6|41971.2|41951.2|91
1734371100000|2024-12-16 17:45:00|41985.1|41965.1|41985.6|41965.6|41997|41977|41983.1|41963.1|105
1734371400000|2024-12-16 17:50:00|41987.6|41967.6|41990.1|41970.1|41992.6|41972.6|41983.1|41963.1|62
1734371700000|2024-12-16 17:55:00|41992.1|41972.1|41980.1|41960.1|41994.6|41974.6|41971.8|41951.8|508
1734372000000|2024-12-16 18:00:00|41980.7|41960.7|42002.6|41982.6|42002.6|41982.6|41980.1|41960.1|206
1734372300000|2024-12-16 18:05:00|42004.6|41984.6|42007.6|41987.6|42007.6|41987.6|41995.7|41975.7|21
1734372600000|2024-12-16 18:10:00|42009.6|41989.6|41978.7|41958.7|42012.6|41992.6|41978.7|41958.7|135
1734372900000|2024-12-16 18:15:00|41976.8|41956.8|41973.7|41953.7|41980.7|41960.7|41958.7|41938.7|79
1734373200000|2024-12-16 18:20:00|41971.2|41951.2|41966.8|41946.8|41971.2|41951.2|41956.8|41936.8|49
1734373500000|2024-12-16 18:25:00|41966.3|41946.3|41961.3|41941.3|41968.2|41948.2|41953.8|41933.8|84
1734373800000|2024-12-16 18:30:00|41963.8|41943.8|41951.3|41931.3|41963.8|41943.8|41946.8|41926.8|62
1734374100000|2024-12-16 18:35:00|41953.2|41933.2|41965.7|41945.7|41975.7|41955.7|41953.2|41933.2|81
1734374400000|2024-12-16 18:40:00|41963.8|41943.8|41985.7|41965.7|41985.7|41965.7|41960.7|41940.7|28
1734374700000|2024-12-16 18:45:00|41983.2|41963.2|41965.8|41945.8|41985.8|41965.8|41965.8|41945.8|25
1734375000000|2024-12-16 18:50:00|41961.9|41941.9|41968.3|41948.3|41970.8|41950.8|41957.7|41937.7|139
1734375300000|2024-12-16 18:55:00|41966.3|41946.3|41995.8|41975.8|42003.3|41983.3|41965.8|41945.8|127
1734375600000|2024-12-16 19:00:00|41993.8|41973.8|41983.3|41963.3|41998.3|41978.3|41975.8|41955.8|95
1734375900000|2024-12-16 19:05:00|41985.2|41965.2|41993.3|41973.3|41995.8|41975.8|41980.8|41960.8|8
1734376200000|2024-12-16 19:10:00|41992.8|41972.8|42000.3|41980.3|42000.3|41980.3|41990.3|41970.3|12
1734376500000|2024-12-16 19:15:00|41998.3|41978.3|41997.8|41977.8|42000.3|41980.3|41992.8|41972.8|13
1734376800000|2024-12-16 19:20:00|42000.3|41980.3|42005.3|41985.3|42015.3|41995.3|42000.3|41980.3|76
1734377100000|2024-12-16 19:25:00|42005.8|41985.8|42000.3|41980.3|42008.3|41988.3|41992.8|41972.8|20
1734377400000|2024-12-16 19:30:00|41998.3|41978.3|41995.3|41975.3|42012.8|41992.8|41995.3|41975.3|47
1734377700000|2024-12-16 19:35:00|41997.3|41977.3|41987.8|41967.8|42000.3|41980.3|41985.3|41965.3|24
1734378000000|2024-12-16 19:40:00|41988.4|41968.4|41987.8|41967.8|41995.3|41975.3|41985.3|41965.3|16
1734378300000|2024-12-16 19:45:00|41985.3|41965.3|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|11
1734378600000|2024-12-16 19:50:00|41982.8|41962.8|41975.3|41955.3|41984.8|41964.8|41975.3|41955.3|20
1734378900000|2024-12-16 19:55:00|41977.8|41957.8|41980.9|41960.9|41992.8|41972.8|41977.8|41957.8|22
1734379200000|2024-12-16 20:00:00|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41972.9|41952.9|33
1734379500000|2024-12-16 20:05:00|41977.9|41957.9|41985.4|41965.4|41987.9|41967.9|41977.9|41957.9|25
1734379800000|2024-12-16 20:10:00|41984.8|41964.8|41982.9|41962.9|41990.4|41970.4|41980.4|41960.4|13
1734380100000|2024-12-16 20:15:00|41980.4|41960.4|41990.4|41970.4|41995.4|41975.4|41980.4|41960.4|23
1734380400000|2024-12-16 20:20:00|41988.4|41968.4|41985.4|41965.4|41988.4|41968.4|41985.4|41965.4|22
1734380700000|2024-12-16 20:25:00|41983.5|41963.5|41982.9|41962.9|41983.5|41963.5|41965.4|41945.4|105
1734381000000|2024-12-16 20:30:00|41985.4|41965.4|41987.4|41967.4|41987.4|41967.4|41980.4|41960.4|31
1734381300000|2024-12-16 20:35:00|41987.9|41967.9|41980.4|41960.4|41987.9|41967.9|41980.4|41960.4|14
1734381600000|2024-12-16 20:40:00|41982.9|41962.9|41990.4|41970.4|41997.9|41977.9|41982.9|41962.9|100
1734381900000|2024-12-16 20:45:00|41987.9|41967.9|41990.5|41970.5|41995.5|41975.5|41985.5|41965.5|18
1734382200000|2024-12-16 20:50:00|41992.4|41972.4|42000.5|41980.5|42003.8|41983.8|41990.5|41970.5|58
1734382500000|2024-12-16 20:55:00|42002.4|41982.4|41986|41966|42005.5|41985.5|41983|41963|72
1734382800000|2024-12-16 21:00:00|41988|41968|41985.5|41965.5|41990.5|41970.5|41978|41958|40
1734383100000|2024-12-16 21:05:00|41988|41968|41975.5|41955.5|41988|41968|41975.5|41955.5|14
1734383400000|2024-12-16 21:10:00|41974.9|41954.9|41980.5|41960.5|41985.5|41965.5|41971|41951|48
1734383700000|2024-12-16 21:15:00|41983|41963|41983|41963|41985.5|41965.5|41980.5|41960.5|30
1734384000000|2024-12-16 21:20:00|41980.5|41960.5|41993|41973|41993|41973|41980.5|41960.5|12
1734384300000|2024-12-16 21:25:00|41995|41975|41993|41973|41995.5|41975.5|41993|41973|11
1734384600000|2024-12-16 21:30:00|41995|41975|42000.5|41980.5|42000.5|41980.5|41995|41975|12
1734384900000|2024-12-16 21:35:00|42000|41980|41995.6|41975.6|42000.5|41980.5|41995.5|41975.5|14
1734385200000|2024-12-16 21:40:00|41997.5|41977.5|42002.5|41982.5|42002.5|41982.5|41995.6|41975.6|14
1734385500000|2024-12-16 21:45:00|42003.1|41983.1|42013.1|41993.1|42013.1|41993.1|42000.6|41980.6|18
1734385800000|2024-12-16 21:50:00|42011.1|41991.1|42010.6|41990.6|42015.6|41995.6|42010.6|41990.6|18
1734386100000|2024-12-16 21:55:00|42013.1|41993.1|42009.2|41989.2|42016.1|41996.1|42009.2|41989.2|35
1734390000000|2024-12-16 23:00:00|42018.2|41998.2|41966.8|41946.8|42020.7|42000.7|41966.8|41946.8|97
1734390300000|2024-12-16 23:05:00|41968.8|41948.8|41981.3|41961.3|41988.8|41968.8|41968.8|41948.8|18
1734390600000|2024-12-16 23:10:00|41979.3|41959.3|41971.3|41951.3|41981.3|41961.3|41964.3|41944.3|19
1734390900000|2024-12-16 23:15:00|41970.8|41950.8|41981.9|41961.9|41984.4|41964.4|41968.8|41948.8|18
1734391200000|2024-12-16 23:20:00|41984.4|41964.4|41996.9|41976.9|41996.9|41976.9|41984.4|41964.4|8
1734391500000|2024-12-16 23:25:00|41996.3|41976.3|41989.4|41969.4|41996.3|41976.3|41989.4|41969.4|6
1734391800000|2024-12-16 23:30:00|41986.9|41966.9|41971.9|41951.9|41986.9|41966.9|41966.9|41946.9|26
1734392100000|2024-12-16 23:35:00|41974.4|41954.4|41979.4|41959.4|41984.4|41964.4|41974.4|41954.4|13
1734392400000|2024-12-16 23:40:00|41981.9|41961.9|41982.5|41962.5|41982.5|41962.5|41981.9|41961.9|9
1734392700000|2024-12-16 23:45:00|41983|41963|41986.9|41966.9|41991.4|41971.4|41983|41963|14
1734393000000|2024-12-16 23:50:00|41988.9|41968.9|41989.4|41969.4|41989.4|41969.4|41986.9|41966.9|6
1734393300000|2024-12-16 23:55:00|41986.9|41966.9|41986.9|41966.9|41991.9|41971.9|41986.9|41966.9|1
1734393600000|2024-12-17 00:00:00|41987|41967|41997|41977|41997|41977|41984.5|41964.5|11
1734393900000|2024-12-17 00:05:00|41994.5|41974.5|42002|41982|42007|41987|41994.5|41974.5|19
1734394200000|2024-12-17 00:10:00|42000|41980|41987|41967|42002|41982|41987|41967|17
1734394500000|2024-12-17 00:15:00|41986.4|41966.4|41989.5|41969.5|41989.5|41969.5|41979.5|41959.5|20
1734394800000|2024-12-17 00:20:00|41987|41967|41989.5|41969.5|41992|41972|41984.5|41964.5|4
1734395100000|2024-12-17 00:25:00|41991.4|41971.4|41987|41967|41992|41972|41985.1|41965.1|4
1734395400000|2024-12-17 00:30:00|41984.5|41964.5|41972|41952|41984.5|41964.5|41972|41952|31
1734395700000|2024-12-17 00:35:00|41974|41954|41962|41942|41974.5|41954.5|41962|41942|10
1734396000000|2024-12-17 00:40:00|41964|41944|41971.5|41951.5|41975.9|41955.9|41964|41944|9
1734396300000|2024-12-17 00:45:00|41969|41949|41980.1|41960.1|41984.5|41964.5|41965.1|41945.1|15
1734396600000|2024-12-17 00:50:00|41979.6|41959.6|42017.1|41997.1|42019.6|41999.6|41979.6|41959.6|31
1734396900000|2024-12-17 00:55:00|42019|41999|42027.1|42007.1|42027.1|42007.1|42009.6|41989.6|34
1734397200000|2024-12-17 01:00:00|42024.6|42004.6|41991.5|41971.5|42024.6|42004.6|41964.6|41944.6|133
1734397500000|2024-12-17 01:05:00|41993.5|41973.5|41989|41969|42004.6|41984.6|41979.6|41959.6|70
1734397800000|2024-12-17 01:10:00|41991.5|41971.5|41994|41974|41999|41979|41971.5|41951.5|42
1734398100000|2024-12-17 01:15:00|41996|41976|41992.1|41972.1|42024|42004|41992.1|41972.1|71
1734398400000|2024-12-17 01:20:00|41994.6|41974.6|41989.1|41969.1|42016.6|41996.6|41987.1|41967.1|29
1734398700000|2024-12-17 01:25:00|41991.6|41971.6|41962.1|41942.1|41991.6|41971.6|41959.6|41939.6|58
1734399000000|2024-12-17 01:30:00|41964.6|41944.6|41944.6|41924.6|41981.6|41961.6|41936.6|41916.6|57
1734399300000|2024-12-17 01:35:00|41947.1|41927.1|41961.6|41941.6|41963.5|41943.5|41942.1|41922.1|29
1734399600000|2024-12-17 01:40:00|41959.1|41939.1|41966.6|41946.6|41971.6|41951.6|41941.6|41921.6|67
1734399900000|2024-12-17 01:45:00|41966.1|41946.1|41974.1|41954.1|41974.1|41954.1|41944.7|41924.7|30
1734400200000|2024-12-17 01:50:00|41976.6|41956.6|42001.6|41981.6|42006.6|41986.6|41976.6|41956.6|60
1734400500000|2024-12-17 01:55:00|42004.1|41984.1|42004.1|41984.1|42006.6|41986.6|41971.6|41951.6|57
1734400800000|2024-12-17 02:00:00|42001.6|41981.6|42009.7|41989.7|42029.7|42009.7|41986.6|41966.6|119
1734401100000|2024-12-17 02:05:00|42012.2|41992.2|42021.7|42001.7|42031.7|42011.7|42004.7|41984.7|61
1734401400000|2024-12-17 02:10:00|42024.2|42004.2|42016.7|41996.7|42046.7|42026.7|42014.2|41994.2|71
1734401700000|2024-12-17 02:15:00|42018.6|41998.6|41986.7|41966.7|42034.2|42014.2|41984.2|41964.2|55
1734402000000|2024-12-17 02:20:00|41984.2|41964.2|41982.2|41962.2|42002.2|41982.2|41982.2|41962.2|21
1734402300000|2024-12-17 02:25:00|41979.7|41959.7|41972.3|41952.3|41979.7|41959.7|41962.3|41942.3|50
1734402600000|2024-12-17 02:30:00|41967.3|41947.3|41960.3|41940.3|41979.8|41959.8|41949.8|41929.8|117
1734402900000|2024-12-17 02:35:00|41962.3|41942.3|41942.3|41922.3|41972.3|41952.3|41942.3|41922.3|57
1734403200000|2024-12-17 02:40:00|41940.3|41920.3|41917.3|41897.3|41940.3|41920.3|41909.8|41889.8|101
1734403500000|2024-12-17 02:45:00|41914.8|41894.8|41916.7|41896.7|41927.3|41907.3|41907.3|41887.3|84
1734403800000|2024-12-17 02:50:00|41917.3|41897.3|41915.4|41895.4|41929.2|41909.2|41904|41884|149
1734404100000|2024-12-17 02:55:00|41912.9|41892.9|41919.8|41899.8|41924.8|41904.8|41889.8|41869.8|144
1734404400000|2024-12-17 03:00:00|41921.8|41901.8|41909.8|41889.8|41927.3|41907.3|41895.4|41875.4|77
1734404700000|2024-12-17 03:05:00|41907.3|41887.3|41902.3|41882.3|41912.3|41892.3|41897.3|41877.3|41
1734405000000|2024-12-17 03:10:00|41896|41876|41882.4|41862.4|41902.3|41882.3|41879.8|41859.8|84
1734405300000|2024-12-17 03:15:00|41882.9|41862.9|41912.9|41892.9|41917.9|41897.9|41882.9|41862.9|60
1734405600000|2024-12-17 03:20:00|41915.4|41895.4|41899.9|41879.9|41920.4|41900.4|41897.9|41877.9|26
1734405900000|2024-12-17 03:25:00|41900.4|41880.4|41887.9|41867.9|41907.9|41887.9|41887.9|41867.9|40
1734406200000|2024-12-17 03:30:00|41892.9|41872.9|41858|41838|41892.9|41872.9|41858|41838|71
1734406500000|2024-12-17 03:35:00|41858.5|41838.5|41863|41843|41873|41853|41858|41838|52
1734406800000|2024-12-17 03:40:00|41860.5|41840.5|41853|41833|41863|41843|41850.5|41830.5|35
1734407100000|2024-12-17 03:45:00|41851|41831|41848.5|41828.5|41858.5|41838.5|41843|41823|46
1734407400000|2024-12-17 03:50:00|41848|41828|41846.1|41826.1|41848.6|41828.6|41841|41821|54
1734407700000|2024-12-17 03:55:00|41843.6|41823.6|41853.6|41833.6|41853.6|41833.6|41843.6|41823.6|24
1734408000000|2024-12-17 04:00:00|41848.6|41828.6|41841.6|41821.6|41848.6|41828.6|41839.1|41819.1|36
1734408300000|2024-12-17 04:05:00|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41836.1|41816.1|31
1734408600000|2024-12-17 04:10:00|41844.1|41824.1|41836.1|41816.1|41844.1|41824.1|41833.6|41813.6|41
1734408900000|2024-12-17 04:15:00|41838|41818|41844.2|41824.2|41848.6|41828.6|41833.6|41813.6|50
1734409200000|2024-12-17 04:20:00|41843.6|41823.6|41838.6|41818.6|41843.6|41823.6|41836.1|41816.1|19
1734409500000|2024-12-17 04:25:00|41836.1|41816.1|41853.6|41833.6|41860.6|41840.6|41834.7|41814.7|75
1734409800000|2024-12-17 04:30:00|41854.2|41834.2|41855.6|41835.6|41858.6|41838.6|41851.1|41831.1|25
1734410100000|2024-12-17 04:35:00|41853.6|41833.6|41844.2|41824.2|41853.6|41833.6|41834.2|41814.2|30
1734410400000|2024-12-17 04:40:00|41841.7|41821.7|41832.3|41812.3|41844.2|41824.2|41832.3|41812.3|21
1734410700000|2024-12-17 04:45:00|41830.3|41810.3|41844.2|41824.2|41846.7|41826.7|41829.8|41809.8|65
1734411000000|2024-12-17 04:50:00|41842.3|41822.3|41816.7|41796.7|41842.3|41822.3|41814.2|41794.2|49
1734411300000|2024-12-17 04:55:00|41814.8|41794.8|41794.8|41774.8|41819.2|41799.2|41790.4|41770.4|109
1734411600000|2024-12-17 05:00:00|41798.7|41778.7|41787.3|41767.3|41804.8|41784.8|41785.9|41765.9|101
1734411900000|2024-12-17 05:05:00|41789.3|41769.3|41784.8|41764.8|41789.8|41769.8|41779.8|41759.8|54
1734412200000|2024-12-17 05:10:00|41782.9|41762.9|41787.3|41767.3|41789.8|41769.8|41775.4|41755.4|86
1734412500000|2024-12-17 05:15:00|41785.4|41765.4|41777.4|41757.4|41785.4|41765.4|41777.4|41757.4|39
1734412800000|2024-12-17 05:20:00|41775.4|41755.4|41789.9|41769.9|41789.9|41769.9|41774.9|41754.9|38
1734413100000|2024-12-17 05:25:00|41787.4|41767.4|41909.9|41889.9|41919.9|41899.9|41784.9|41764.9|179
1734413400000|2024-12-17 05:30:00|41907.4|41887.4|41863|41843|41914.9|41894.9|41859.9|41839.9|171
1734413700000|2024-12-17 05:35:00|41862.4|41842.4|41829.9|41809.9|41867.4|41847.4|41805.5|41785.5|138
1734414000000|2024-12-17 05:40:00|41829.3|41809.3|41821.8|41801.8|41831.8|41811.8|41809.3|41789.3|61
1734414300000|2024-12-17 05:45:00|41819.3|41799.3|41814.4|41794.4|41824.4|41804.4|41801.8|41781.8|34
1734414600000|2024-12-17 05:50:00|41812.4|41792.4|41813.8|41793.8|41826.9|41806.9|41791.9|41771.9|68
1734414900000|2024-12-17 05:55:00|41814.4|41794.4|41804.4|41784.4|41814.4|41794.4|41794.4|41774.4|37
1734415200000|2024-12-17 06:00:00|41801.9|41781.9|41796.9|41776.9|41814.4|41794.4|41779.4|41759.4|83
1734415500000|2024-12-17 06:05:00|41799.4|41779.4|41794.4|41774.4|41821.9|41801.9|41794.4|41774.4|45
1734415800000|2024-12-17 06:10:00|41791.9|41771.9|41776.9|41756.9|41791.9|41771.9|41774.4|41754.4|148
1734416100000|2024-12-17 06:15:00|41778.8|41758.8|41769.4|41749.4|41781.9|41761.9|41766.9|41746.9|94
1734416400000|2024-12-17 06:20:00|41767.5|41747.5|41765|41745|41772.5|41752.5|41765|41745|74
1734416700000|2024-12-17 06:25:00|41766.9|41746.9|41765|41745|41784.4|41764.4|41765|41745|69
1734417000000|2024-12-17 06:30:00|41767.5|41747.5|41767.5|41747.5|41780|41760|41765|41745|101
1734417300000|2024-12-17 06:35:00|41765.6|41745.6|41785|41765|41792.5|41772.5|41765|41745|79
1734417600000|2024-12-17 06:40:00|41782.5|41762.5|41775|41755|41785|41765|41767.5|41747.5|42
1734417900000|2024-12-17 06:45:00|41772.5|41752.5|41765|41745|41780|41760|41765|41745|102
1734418200000|2024-12-17 06:50:00|41765.1|41745.1|41768.1|41748.1|41775.1|41755.1|41765.1|41745.1|58
1734418500000|2024-12-17 06:55:00|41767.6|41747.6|41780.1|41760.1|41799.5|41779.5|41765.1|41745.1|74
1734418800000|2024-12-17 07:00:00|41777.6|41757.6|41797.6|41777.6|41797.6|41777.6|41773.1|41753.1|58
1734419100000|2024-12-17 07:05:00|41795.1|41775.1|41790.1|41770.1|41800.1|41780.1|41782.6|41762.6|38
1734419400000|2024-12-17 07:10:00|41787.6|41767.6|41800.1|41780.1|41802.6|41782.6|41785.1|41765.1|56
1734419700000|2024-12-17 07:15:00|41800.7|41780.7|41797.6|41777.6|41805.1|41785.1|41787.6|41767.6|34
1734420000000|2024-12-17 07:20:00|41795.7|41775.7|41814|41794|41819.6|41799.6|41795.1|41775.1|59
1734420300000|2024-12-17 07:25:00|41819|41799|41814.6|41794.6|41836.5|41816.5|41814.6|41794.6|57
1734420600000|2024-12-17 07:30:00|41812.6|41792.6|41796.5|41776.5|41814|41794|41794.6|41774.6|72
1734420900000|2024-12-17 07:35:00|41794|41774|41776.5|41756.5|41794|41774|41769|41749|61
1734421200000|2024-12-17 07:40:00|41774.6|41754.6|41799|41779|41799|41779|41769|41749|64
1734421500000|2024-12-17 07:45:00|41801|41781|41844|41824|41849|41829|41794|41774|53
1734421800000|2024-12-17 07:50:00|41841.5|41821.5|41791.6|41771.6|41843.5|41823.5|41789.1|41769.1|46
1734422100000|2024-12-17 07:55:00|41789.6|41769.6|41779.1|41759.1|41789.6|41769.6|41767.1|41747.1|48
1734422400000|2024-12-17 08:00:00|41781|41761|41731.6|41711.6|41789.1|41769.1|41719.1|41699.1|316
1734422700000|2024-12-17 08:05:00|41729.6|41709.6|41721.6|41701.6|41744.1|41724.1|41714.1|41694.1|108
1734423000000|2024-12-17 08:10:00|41723.5|41703.5|41711.6|41691.6|41731.6|41711.6|41694.1|41674.1|119
1734423300000|2024-12-17 08:15:00|41714.1|41694.1|41731.6|41711.6|41749.1|41729.1|41709.1|41689.1|81
1734423600000|2024-12-17 08:20:00|41729.1|41709.1|41721.6|41701.6|41754.1|41734.1|41707.2|41687.2|62
1734423900000|2024-12-17 08:25:00|41719.1|41699.1|41699.7|41679.7|41721.6|41701.6|41680.3|41660.3|119
1734424200000|2024-12-17 08:30:00|41697.8|41677.8|41680.3|41660.3|41705.3|41685.3|41675.3|41655.3|137
1734424500000|2024-12-17 08:35:00|41678.3|41658.3|41662.8|41642.8|41680.3|41660.3|41655.3|41635.3|236
1734424800000|2024-12-17 08:40:00|41664.7|41644.7|41672.8|41652.8|41678.4|41658.4|41655.9|41635.9|92
1734425100000|2024-12-17 08:45:00|41674.7|41654.7|41665.3|41645.3|41675.3|41655.3|41662.8|41642.8|42
1734425400000|2024-12-17 08:50:00|41667.2|41647.2|41657.8|41637.8|41678.4|41658.4|41655.3|41635.3|63
1734425700000|2024-12-17 08:55:00|41655.9|41635.9|41632.8|41612.8|41657.8|41637.8|41620.3|41600.3|181
1734426000000|2024-12-17 09:00:00|41635.3|41615.3|41575.3|41555.3|41635.3|41615.3|41520.3|41500.3|499
1734426300000|2024-12-17 09:05:00|41577.8|41557.8|41577.8|41557.8|41582.3|41562.3|41557.8|41537.8|100
1734426600000|2024-12-17 09:10:00|41580.3|41560.3|41585.4|41565.4|41615.4|41595.4|41575.4|41555.4|108
1734426900000|2024-12-17 09:15:00|41585.9|41565.9|41612.9|41592.9|41620.4|41600.4|41585.4|41565.4|173
1734427200000|2024-12-17 09:20:00|41610.9|41590.9|41590.4|41570.4|41612.9|41592.9|41577.9|41557.9|63
1734427500000|2024-12-17 09:25:00|41592.3|41572.3|41591|41571|41613.5|41593.5|41585.4|41565.4|36
1734427800000|2024-12-17 09:30:00|41590.4|41570.4|41622.3|41602.3|41624.3|41604.3|41585.4|41565.4|78
1734428100000|2024-12-17 09:35:00|41624.3|41604.3|41605.4|41585.4|41626.8|41606.8|41602.9|41582.9|34
1734428400000|2024-12-17 09:40:00|41607.9|41587.9|41592.9|41572.9|41612.9|41592.9|41586|41566|82
1734428700000|2024-12-17 09:45:00|41591|41571|41580.4|41560.4|41602.9|41582.9|41575.4|41555.4|67
1734429000000|2024-12-17 09:50:00|41577.9|41557.9|41565.4|41545.4|41585.4|41565.4|41562.9|41542.9|57
1734429300000|2024-12-17 09:55:00|41562.9|41542.9|41573|41553|41578|41558|41554.9|41534.9|56
1734429600000|2024-12-17 10:00:00|41574.9|41554.9|41593|41573|41603|41583|41560.5|41540.5|47
1734429900000|2024-12-17 10:05:00|41591|41571|41589.1|41569.1|41610.5|41590.5|41575.5|41555.5|304
1734430200000|2024-12-17 10:10:00|41591|41571|41586.6|41566.6|41604.1|41584.1|41586.6|41566.6|66
1734430500000|2024-12-17 10:15:00|41584.1|41564.1|41576.6|41556.6|41584.1|41564.1|41561.6|41541.6|116
1734430800000|2024-12-17 10:20:00|41577.2|41557.2|41534.1|41514.1|41589.4|41569.4|41529.1|41509.1|164
1734431100000|2024-12-17 10:25:00|41531.6|41511.6|41527.8|41507.8|41538.6|41518.6|41508.4|41488.4|381
1734431400000|2024-12-17 10:30:00|41525.3|41505.3|41492.2|41472.2|41527.8|41507.8|41485.3|41465.3|180
1734431700000|2024-12-17 10:35:00|41490.3|41470.3|41487.8|41467.8|41490.3|41470.3|41462.8|41442.8|153
1734432000000|2024-12-17 10:40:00|41488.9|41468.9|41512.8|41492.8|41515.9|41495.9|41487.8|41467.8|177
1734432300000|2024-12-17 10:45:00|41510.3|41490.3|41472.8|41452.8|41510.3|41490.3|41465.3|41445.3|106
1734432600000|2024-12-17 10:50:00|41470.3|41450.3|41480.3|41460.3|41487.8|41467.8|41463.4|41443.4|90
1734432900000|2024-12-17 10:55:00|41482.8|41462.8|41457.9|41437.9|41485.3|41465.3|41455.4|41435.4|56
1734433200000|2024-12-17 11:00:00|41457.3|41437.3|41455.4|41435.4|41457.3|41437.3|41420.9|41400.9|256
1734433500000|2024-12-17 11:05:00|41457.3|41437.3|41472.9|41452.9|41482.3|41462.3|41457.3|41437.3|98
1734433800000|2024-12-17 11:10:00|41474.8|41454.8|41467.9|41447.9|41482.3|41462.3|41467.9|41447.9|47
1734434100000|2024-12-17 11:15:00|41466|41446|41464|41444|41487.3|41467.3|41462.9|41442.9|315
1734434400000|2024-12-17 11:20:00|41466|41446|41476.6|41456.6|41479|41459|41461.5|41441.5|65
1734434700000|2024-12-17 11:25:00|41474.1|41454.1|41459.1|41439.1|41493.5|41473.5|41459.1|41439.1|119
1734435000000|2024-12-17 11:30:00|41457.1|41437.1|41456.6|41436.6|41469.1|41449.1|41445.2|41425.2|136
1734435300000|2024-12-17 11:35:00|41454.6|41434.6|41476.6|41456.6|41481.6|41461.6|41454.6|41434.6|285
1734435600000|2024-12-17 11:40:00|41477.2|41457.2|41474.1|41454.1|41479.1|41459.1|41470.2|41450.2|65
1734435900000|2024-12-17 11:45:00|41471.6|41451.6|41461|41441|41476.6|41456.6|41449.1|41429.1|95
1734436200000|2024-12-17 11:50:00|41459.1|41439.1|41479.1|41459.1|41479.1|41459.1|41459.1|41439.1|49
1734436500000|2024-12-17 11:55:00|41481|41461|41503.6|41483.6|41504.1|41484.1|41479.1|41459.1|114
1734436800000|2024-12-17 12:00:00|41508|41488|41517.2|41497.2|41534.1|41514.1|41506.6|41486.6|148
1734437100000|2024-12-17 12:05:00|41514.7|41494.7|41524.2|41504.2|41524.2|41504.2|41499.1|41479.1|101
1734437400000|2024-12-17 12:10:00|41526.7|41506.7|41534.2|41514.2|41536.7|41516.7|41521.7|41501.7|150
1734437700000|2024-12-17 12:15:00|41531.7|41511.7|41504.2|41484.2|41534.2|41514.2|41499.2|41479.2|143
1734438000000|2024-12-17 12:20:00|41506.7|41486.7|41524.8|41504.8|41524.8|41504.8|41504.2|41484.2|76
1734438300000|2024-12-17 12:25:00|41524.2|41504.2|41531.7|41511.7|41558.6|41538.6|41521.7|41501.7|164
1734438600000|2024-12-17 12:30:00|41529.2|41509.2|41496.7|41476.7|41544.2|41524.2|41481.1|41461.1|294
1734438900000|2024-12-17 12:35:00|41494.2|41474.2|41514.2|41494.2|41516.7|41496.7|41479.2|41459.2|193
1734439200000|2024-12-17 12:40:00|41516.2|41496.2|41516.7|41496.7|41546.7|41526.7|41516.2|41496.2|119
1734439500000|2024-12-17 12:45:00|41514.2|41494.2|41516.7|41496.7|41524.2|41504.2|41511.7|41491.7|76
1734439800000|2024-12-17 12:50:00|41514.2|41494.2|41531.8|41511.8|41541.8|41521.8|41511.7|41491.7|129
1734440100000|2024-12-17 12:55:00|41529.3|41509.3|41534.3|41514.3|41556.8|41536.8|41524.3|41504.3|189
1734440400000|2024-12-17 13:00:00|41536.2|41516.2|41559.3|41539.3|41569.3|41549.3|41524.8|41504.8|720
1734440700000|2024-12-17 13:05:00|41557.3|41537.3|41569.3|41549.3|41586.8|41566.8|41557.3|41537.3|266
1734441000000|2024-12-17 13:10:00|41566.8|41546.8|41529.9|41509.9|41566.8|41546.8|41529.3|41509.3|419
1734441300000|2024-12-17 13:15:00|41529.3|41509.3|41561.8|41541.8|41561.8|41541.8|41524.3|41504.3|196
1734441600000|2024-12-17 13:20:00|41559.3|41539.3|41496.6|41476.6|41559.3|41539.3|41490.5|41470.5|860
1734441900000|2024-12-17 13:25:00|41494.1|41474.1|41515.3|41495.3|41517.8|41497.8|41486.6|41466.6|384
1734442200000|2024-12-17 13:30:00|41517.8|41497.8|41473.9|41453.9|41555.8|41535.8|41471.4|41451.4|393
1734442500000|2024-12-17 13:35:00|41472|41452|41500.6|41480.6|41500.6|41480.6|41418.7|41398.7|598
1734442800000|2024-12-17 13:40:00|41501.2|41481.2|41488.7|41468.7|41513.7|41493.7|41484.3|41464.3|168
1734443100000|2024-12-17 13:45:00|41490.7|41470.7|41452.6|41432.6|41491.2|41471.2|41442.6|41422.6|304
1734443400000|2024-12-17 13:50:00|41452|41432|41444.5|41424.5|41457.6|41437.6|41422|41402|244
1734443700000|2024-12-17 13:55:00|41444|41424|41509|41489|41510.9|41490.9|41436.5|41416.5|277
1734444000000|2024-12-17 14:00:00|41510.9|41490.9|41542.8|41522.8|41550.3|41530.3|41494|41474|463
1734444300000|2024-12-17 14:05:00|41540.3|41520.3|41554.2|41534.2|41580.6|41560.6|41533.1|41513.1|763
1734444600000|2024-12-17 14:10:00|41553.6|41533.6|41526.2|41506.2|41561.7|41541.7|41504.2|41484.2|199
1734444900000|2024-12-17 14:15:00|41526.7|41506.7|41512.9|41492.9|41531.7|41511.7|41494.2|41474.2|359
1734445200000|2024-12-17 14:20:00|41512.3|41492.3|41547.9|41527.9|41552.9|41532.9|41512.3|41492.3|220
1734445500000|2024-12-17 14:25:00|41545.4|41525.4|41550.4|41530.4|41560.4|41540.4|41527.9|41507.9|198
1734445800000|2024-12-17 14:30:00|41547.9|41527.9|41522.9|41502.9|41547.9|41527.9|41517.9|41497.9|184
1734446100000|2024-12-17 14:35:00|41520.4|41500.4|41502.9|41482.9|41526.8|41506.8|41483.5|41463.5|232
1734446400000|2024-12-17 14:40:00|41502.4|41482.4|41526.8|41506.8|41554.3|41534.3|41502.4|41482.4|311
1734446700000|2024-12-17 14:45:00|41524.3|41504.3|41496.8|41476.8|41524.3|41504.3|41477.9|41457.9|165
1734447000000|2024-12-17 14:50:00|41494.3|41474.3|41483|41463|41496.8|41476.8|41463|41443|257
1734447300000|2024-12-17 14:55:00|41481|41461|41483|41463|41495.5|41475.5|41458|41438|172
1734447600000|2024-12-17 15:00:00|41481|41461|41471.8|41451.8|41481|41461|41453|41433|353
1734447900000|2024-12-17 15:05:00|41472.4|41452.4|41494.4|41474.4|41513.8|41493.8|41466.8|41446.8|182
1734448200000|2024-12-17 15:10:00|41491.9|41471.9|41519.4|41499.4|41519.4|41499.4|41474.4|41454.4|250
1734448500000|2024-12-17 15:15:00|41521.9|41501.9|41536.9|41516.9|41563.8|41543.8|41516.9|41496.9|256
1734448800000|2024-12-17 15:20:00|41531.9|41511.9|41536.9|41516.9|41541.9|41521.9|41499.4|41479.4|109
1734449100000|2024-12-17 15:25:00|41532.5|41512.5|41529.4|41509.4|41541.9|41521.9|41515|41495|145
1734449400000|2024-12-17 15:30:00|41531.9|41511.9|41537.5|41517.5|41576.9|41556.9|41524.4|41504.4|182
1734449700000|2024-12-17 15:35:00|41539.4|41519.4|41541.9|41521.9|41546.9|41526.9|41516.9|41496.9|114
1734450000000|2024-12-17 15:40:00|41540|41520|41510.6|41490.6|41551.3|41531.3|41500.6|41480.6|252
1734450300000|2024-12-17 15:45:00|41508.1|41488.1|41518.1|41498.1|41518.1|41498.1|41483.1|41463.1|284
1734450600000|2024-12-17 15:50:00|41513.1|41493.1|41515|41495|41517.5|41497.5|41490.6|41470.6|175
1734450900000|2024-12-17 15:55:00|41513.1|41493.1|41503.1|41483.1|41515.6|41495.6|41496.2|41476.2|180
1734451200000|2024-12-17 16:00:00|41500.6|41480.6|41510.6|41490.6|41533.1|41513.1|41493.7|41473.7|377
1734451500000|2024-12-17 16:05:00|41508.1|41488.1|41503.1|41483.1|41520.1|41500.1|41483.1|41463.1|102
1734451800000|2024-12-17 16:10:00|41505.6|41485.6|41513.2|41493.2|41538.1|41518.1|41496.2|41476.2|187
1734452100000|2024-12-17 16:15:00|41510.7|41490.7|41508.2|41488.2|41520.7|41500.7|41503.2|41483.2|94
1734452400000|2024-12-17 16:20:00|41503.2|41483.2|41463|41443|41503.7|41483.7|41443|41423|571
1734452700000|2024-12-17 16:25:00|41465.5|41445.5|41456.6|41436.6|41473|41453|41449.1|41429.1|798
1734453000000|2024-12-17 16:30:00|41458.6|41438.6|41492.2|41472.2|41498.6|41478.6|41449.1|41429.1|279
1734453300000|2024-12-17 16:35:00|41491.6|41471.6|41471.7|41451.7|41496.6|41476.6|41469.2|41449.2|320
1734453600000|2024-12-17 16:40:00|41469.7|41449.7|41481.7|41461.7|41484.2|41464.2|41442.2|41422.2|232
1734453900000|2024-12-17 16:45:00|41484.2|41464.2|41491.7|41471.7|41511.7|41491.7|41456.7|41436.7|173
1734454200000|2024-12-17 16:50:00|41494.2|41474.2|41471.7|41451.7|41499.2|41479.2|41469.2|41449.2|86
1734454500000|2024-12-17 16:55:00|41473.6|41453.6|41479.2|41459.2|41496.1|41476.1|41473.6|41453.6|152
1734454800000|2024-12-17 17:00:00|41476.7|41456.7|41461.7|41441.7|41486.7|41466.7|41446.7|41426.7|152
1734455100000|2024-12-17 17:05:00|41464.2|41444.2|41449.8|41429.8|41496.7|41476.7|41449.8|41429.8|173
1734455400000|2024-12-17 17:10:00|41447.9|41427.9|41450.4|41430.4|41456.7|41436.7|41432.9|41412.9|340
1734455700000|2024-12-17 17:15:00|41448.5|41428.5|41442.9|41422.9|41455.4|41435.4|41437.9|41417.9|155
1734456000000|2024-12-17 17:20:00|41445.4|41425.4|41457.9|41437.9|41475.4|41455.4|41437.9|41417.9|307
1734456300000|2024-12-17 17:25:00|41460.4|41440.4|41471.8|41451.8|41479.3|41459.3|41460.4|41440.4|223
1734456600000|2024-12-17 17:30:00|41473.7|41453.7|41525.4|41505.4|41525.4|41505.4|41473.7|41453.7|397
1734456900000|2024-12-17 17:35:00|41527.9|41507.9|41558|41538|41560.5|41540.5|41523|41503|259
1734457200000|2024-12-17 17:40:00|41556|41536|41568|41548|41578|41558|41550.5|41530.5|267
1734457500000|2024-12-17 17:45:00|41565.5|41545.5|41563|41543|41567.4|41547.4|41548.6|41528.6|208
1734457800000|2024-12-17 17:50:00|41563.6|41543.6|41562.4|41542.4|41576.8|41556.8|41553|41533|452
1734458100000|2024-12-17 17:55:00|41566.3|41546.3|41546.9|41526.9|41575.5|41555.5|41542.4|41522.4|717
1734458400000|2024-12-17 18:00:00|41543|41523|41558|41538|41574.4|41554.4|41541.1|41521.1|403
1734458700000|2024-12-17 18:05:00|41555.5|41535.5|41563|41543|41563|41543|41543|41523|101
1734459000000|2024-12-17 18:10:00|41565|41545|41560.5|41540.5|41568|41548|41548|41528|128
1734459300000|2024-12-17 18:15:00|41560.6|41540.6|41537.9|41517.9|41563.1|41543.1|41537.9|41517.9|197
1734459600000|2024-12-17 18:20:00|41535.9|41515.9|41555.6|41535.6|41559.4|41539.4|41535.9|41515.9|172
1734459900000|2024-12-17 18:25:00|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41548.1|41528.1|56
1734460200000|2024-12-17 18:30:00|41557.5|41537.5|41575.6|41555.6|41580|41560|41557.5|41537.5|81
1734460500000|2024-12-17 18:35:00|41573.7|41553.7|41593.1|41573.1|41598.1|41578.1|41568.1|41548.1|76
1734460800000|2024-12-17 18:40:00|41591.2|41571.2|41580.6|41560.6|41595|41575|41578.1|41558.1|52
1734461100000|2024-12-17 18:45:00|41583.1|41563.1|41572.6|41552.6|41583.1|41563.1|41566.2|41546.2|40
1734461400000|2024-12-17 18:50:00|41568.1|41548.1|41568.2|41548.2|41578.2|41558.2|41556.2|41536.2|108
1734461700000|2024-12-17 18:55:00|41566.2|41546.2|41565.7|41545.7|41568.2|41548.2|41555.7|41535.7|83
1734462000000|2024-12-17 19:00:00|41568.2|41548.2|41568.2|41548.2|41573.2|41553.2|41565.7|41545.7|24
1734462300000|2024-12-17 19:05:00|41566.3|41546.3|41560.7|41540.7|41568.2|41548.2|41560.7|41540.7|33
1734462600000|2024-12-17 19:10:00|41558.2|41538.2|41553.2|41533.2|41560.7|41540.7|41541.9|41521.9|57
1734462900000|2024-12-17 19:15:00|41550.7|41530.7|41545.7|41525.7|41560.7|41540.7|41545.7|41525.7|27
1734463200000|2024-12-17 19:20:00|41548.2|41528.2|41541.9|41521.9|41555.7|41535.7|41541.9|41521.9|34
1734463500000|2024-12-17 19:25:00|41539.4|41519.4|41548.2|41528.2|41553.8|41533.8|41539.4|41519.4|45
1734463800000|2024-12-17 19:30:00|41548.8|41528.8|41548.8|41528.8|41553.8|41533.8|41548.8|41528.8|18
1734464100000|2024-12-17 19:35:00|41552.7|41532.7|41558.8|41538.8|41558.8|41538.8|41552.7|41532.7|32
1734464400000|2024-12-17 19:40:00|41560.8|41540.8|41558.3|41538.3|41561.3|41541.3|41558.3|41538.3|50
1734464700000|2024-12-17 19:45:00|41556.4|41536.4|41548.9|41528.9|41558.9|41538.9|41548.9|41528.9|22
1734465000000|2024-12-17 19:50:00|41551.4|41531.4|41548.9|41528.9|41554.5|41534.5|41547|41527|24
1734465300000|2024-12-17 19:55:00|41548.3|41528.3|41537.6|41517.6|41548.3|41528.3|41537.5|41517.5|41
1734465600000|2024-12-17 20:00:00|41539.5|41519.5|41544.5|41524.5|41548.3|41528.3|41537.6|41517.6|50
1734465900000|2024-12-17 20:05:00|41542.6|41522.6|41542|41522|41544.5|41524.5|41542|41522|45
1734466200000|2024-12-17 20:10:00|41541.4|41521.4|41539.5|41519.5|41542|41522|41539.5|41519.5|27
1734466500000|2024-12-17 20:15:00|41537.6|41517.6|41538.4|41518.4|41538.4|41518.4|41531.3|41511.3|84
1734466800000|2024-12-17 20:20:00|41536.4|41516.4|41533.4|41513.4|41536.5|41516.5|41530.9|41510.9|37
1734467100000|2024-12-17 20:25:00|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41523.4|41503.4|117
1734467400000|2024-12-17 20:30:00|41534.7|41514.7|41533.4|41513.4|41538.4|41518.4|41528.4|41508.4|47
1734467700000|2024-12-17 20:35:00|41532.8|41512.8|41530.3|41510.3|41532.8|41512.8|41530.3|41510.3|6
1734468000000|2024-12-17 20:40:00|41532.8|41512.8|41522.8|41502.8|41532.8|41512.8|41522.8|41502.8|31
1734468300000|2024-12-17 20:45:00|41525.3|41505.3|41524.8|41504.8|41527.9|41507.9|41522.9|41502.9|91
1734468600000|2024-12-17 20:50:00|41526.7|41506.7|41527.9|41507.9|41527.9|41507.9|41526.7|41506.7|34
1734468900000|2024-12-17 20:55:00|41529.8|41509.8|41532.9|41512.9|41537.9|41517.9|41527.9|41507.9|134
1734469200000|2024-12-17 21:00:00|41533.5|41513.5|41534.8|41514.8|41537.9|41517.9|41533.5|41513.5|17
1734469500000|2024-12-17 21:05:00|41537.9|41517.9|41542.3|41522.3|41547.3|41527.3|41535.4|41515.4|47
1734469800000|2024-12-17 21:10:00|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|7
1734470100000|2024-12-17 21:15:00|41541|41521|41542.9|41522.9|41543.5|41523.5|41538.5|41518.5|12
1734470400000|2024-12-17 21:20:00|41542.4|41522.4|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|5
1734470700000|2024-12-17 21:25:00|41543.5|41523.5|41543|41523|41548|41528|41543|41523|13
1734471000000|2024-12-17 21:30:00|41548|41528|41553|41533|41553|41533|41548|41528|32
1734471300000|2024-12-17 21:35:00|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|27
1734471600000|2024-12-17 21:40:00|41559.3|41539.3|41559.9|41539.9|41563|41543|41559.3|41539.3|21
1734471900000|2024-12-17 21:45:00|41558|41538|41555.5|41535.5|41558.6|41538.6|41554.2|41534.2|97
1734472200000|2024-12-17 21:50:00|41553.6|41533.6|41556.7|41536.7|41559.2|41539.2|41549.2|41529.2|105
1734472500000|2024-12-17 21:55:00|41559.2|41539.2|41556.7|41536.7|41561.7|41541.7|41551.7|41531.7|45
1734476400000|2024-12-17 23:00:00|41559.4|41539.4|41537.4|41517.4|41559.4|41539.4|41537.4|41517.4|31
1734476700000|2024-12-17 23:05:00|41539.9|41519.9|41527.5|41507.5|41539.9|41519.9|41525|41505|30
1734477000000|2024-12-17 23:10:00|41525|41505|41525|41505|41527.5|41507.5|41522.5|41502.5|9
1734477300000|2024-12-17 23:15:00|41522.5|41502.5|41537.5|41517.5|41537.5|41517.5|41522.5|41502.5|18
1734477600000|2024-12-17 23:20:00|41535|41515|41530|41510|41535|41515|41530|41510|6
1734477900000|2024-12-17 23:25:00|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41530|41510|1
1734478200000|2024-12-17 23:30:00|41530|41510|41527.5|41507.5|41535|41515|41527.5|41507.5|15
1734478500000|2024-12-17 23:35:00|41525.6|41505.6|41525|41505|41530|41510|41525|41505|7
1734478800000|2024-12-17 23:40:00|41526.2|41506.2|41530|41510|41530|41510|41526.2|41506.2|11
1734479100000|2024-12-17 23:45:00|41530.1|41510.1|41532.6|41512.6|41532.6|41512.6|41530.1|41510.1|8
1734479400000|2024-12-17 23:50:00|41542.6|41522.6|41542.6|41522.6|41545.1|41525.1|41540.1|41520.1|3
1734479700000|2024-12-17 23:55:00|41540.7|41520.7|41540.1|41520.1|41545.1|41525.1|41540.1|41520.1|9
1734480000000|2024-12-18 00:00:00|41538.9|41518.9|41530.1|41510.1|41538.9|41518.9|41527.6|41507.6|18
1734480300000|2024-12-18 00:05:00|41532.6|41512.6|41545.1|41525.1|41550.1|41530.1|41532.6|41512.6|19
1734480600000|2024-12-18 00:10:00|41547.6|41527.6|41547.6|41527.6|41549.5|41529.5|41542.6|41522.6|26
1734480900000|2024-12-18 00:15:00|41545.1|41525.1|41537.6|41517.6|41545.1|41525.1|41537.6|41517.6|13
1734481200000|2024-12-18 00:20:00|41535.1|41515.1|41532.7|41512.7|41537.6|41517.6|41530.1|41510.1|7
1734481500000|2024-12-18 00:25:00|41530.2|41510.2|41532.7|41512.7|41537.7|41517.7|41530.2|41510.2|12
1734481800000|2024-12-18 00:30:00|41535.2|41515.2|41532.7|41512.7|41542.7|41522.7|41527.7|41507.7|19
1734482100000|2024-12-18 00:35:00|41535.2|41515.2|41547.7|41527.7|41547.7|41527.7|41535.2|41515.2|11
1734482400000|2024-12-18 00:40:00|41549.6|41529.6|41545.2|41525.2|41550.2|41530.2|41535.8|41515.8|21
1734482700000|2024-12-18 00:45:00|41547.1|41527.1|41550.2|41530.2|41550.2|41530.2|41535.2|41515.2|30
1734483000000|2024-12-18 00:50:00|41547.7|41527.7|41550.8|41530.8|41557.7|41537.7|41547.7|41527.7|39
1734483300000|2024-12-18 00:55:00|41552.7|41532.7|41555.8|41535.8|41555.8|41535.8|41540.8|41520.8|41
1734483600000|2024-12-18 01:00:00|41553.3|41533.3|41518.3|41498.3|41580.8|41560.8|41508.3|41488.3|170
1734483900000|2024-12-18 01:05:00|41520.8|41500.8|41543.4|41523.4|41543.4|41523.4|41515.8|41495.8|50
1734484200000|2024-12-18 01:10:00|41545.3|41525.3|41543.4|41523.4|41562.8|41542.8|41533.4|41513.4|111
1734484500000|2024-12-18 01:15:00|41541.5|41521.5|41533.4|41513.4|41548.4|41528.4|41527|41507|120
1734484800000|2024-12-18 01:20:00|41532.8|41512.8|41524.1|41504.1|41545.9|41525.9|41521.6|41501.6|68
1734485100000|2024-12-18 01:25:00|41521.6|41501.6|41521.6|41501.6|41536.6|41516.6|41506.6|41486.6|46
1734485400000|2024-12-18 01:30:00|41519.7|41499.7|41536.7|41516.7|41546.7|41526.7|41517.2|41497.2|41
1734485700000|2024-12-18 01:35:00|41538.6|41518.6|41542.8|41522.8|41571.7|41551.7|41533.4|41513.4|87
1734486000000|2024-12-18 01:40:00|41544.8|41524.8|41580.4|41560.4|41580.4|41560.4|41535.9|41515.9|77
1734486300000|2024-12-18 01:45:00|41577.9|41557.9|41561|41541|41578.4|41558.4|41540.9|41520.9|67
1734486600000|2024-12-18 01:50:00|41558.5|41538.5|41583.5|41563.5|41585.4|41565.4|41536|41516|104
1734486900000|2024-12-18 01:55:00|41581.6|41561.6|41576|41556|41596|41576|41568.5|41548.5|95
1734487200000|2024-12-18 02:00:00|41578.5|41558.5|41548.5|41528.5|41586|41566|41531|41511|150
1734487500000|2024-12-18 02:05:00|41546.6|41526.6|41558.5|41538.5|41596|41576|41538.5|41518.5|95
1734487800000|2024-12-18 02:10:00|41560.4|41540.4|41552.9|41532.9|41560.4|41540.4|41535.4|41515.4|62
1734488100000|2024-12-18 02:15:00|41547.9|41527.9|41539.9|41519.9|41547.9|41527.9|41530.4|41510.4|77
1734488400000|2024-12-18 02:20:00|41537.4|41517.4|41524.9|41504.9|41539.9|41519.9|41514.9|41494.9|51
1734488700000|2024-12-18 02:25:00|41522.4|41502.4|41517.4|41497.4|41524.9|41504.9|41512.4|41492.4|44
1734489000000|2024-12-18 02:30:00|41513|41493|41505.5|41485.5|41527.4|41507.4|41496.1|41476.1|103
1734489300000|2024-12-18 02:35:00|41503.6|41483.6|41516.1|41496.1|41526.1|41506.1|41498|41478|69
1734489600000|2024-12-18 02:40:00|41514.2|41494.2|41514.2|41494.2|41516.7|41496.7|41499.2|41479.2|75
1734489900000|2024-12-18 02:45:00|41512.3|41492.3|41486.7|41466.7|41512.3|41492.3|41477.3|41457.3|54
1734490200000|2024-12-18 02:50:00|41486.1|41466.1|41449.8|41429.8|41486.7|41466.7|41449.8|41429.8|71
1734490500000|2024-12-18 02:55:00|41449.2|41429.2|41451.7|41431.7|41458.6|41438.6|41439.2|41419.2|79
1734490800000|2024-12-18 03:00:00|41444.8|41424.8|41436.1|41416.1|41451.7|41431.7|41416.7|41396.7|98
1734491100000|2024-12-18 03:05:00|41436.7|41416.7|41419.2|41399.2|41436.7|41416.7|41404.2|41384.2|49
1734491400000|2024-12-18 03:10:00|41416.7|41396.7|41386.8|41366.8|41419.3|41399.3|41371|41351|333
1734491700000|2024-12-18 03:15:00|41387.3|41367.3|41372.4|41352.4|41389.8|41369.8|41372.4|41352.4|54
1734492000000|2024-12-18 03:20:00|41369.9|41349.9|41379.3|41359.3|41384.9|41364.9|41362.4|41342.4|72
1734492300000|2024-12-18 03:25:00|41377.4|41357.4|41379.3|41359.3|41383.7|41363.7|41364.3|41344.3|66
1734492600000|2024-12-18 03:30:00|41378.7|41358.7|41336.8|41316.8|41378.7|41358.7|41331.8|41311.8|101
1734492900000|2024-12-18 03:35:00|41338.7|41318.7|41326.8|41306.8|41346.8|41326.8|41317.4|41297.4|86
1734493200000|2024-12-18 03:40:00|41330.7|41310.7|41316.8|41296.8|41331.8|41311.8|41316.8|41296.8|17
1734493500000|2024-12-18 03:45:00|41319.3|41299.3|41334.4|41314.4|41336.9|41316.9|41316.8|41296.8|36
1734493800000|2024-12-18 03:50:00|41332.4|41312.4|41359.4|41339.4|41359.4|41339.4|41331.9|41311.9|65
1734494100000|2024-12-18 03:55:00|41355.7|41335.7|41346.9|41326.9|41355.7|41335.7|41344.4|41324.4|21
1734494400000|2024-12-18 04:00:00|41344.4|41324.4|41351.9|41331.9|41366.9|41346.9|41336.9|41316.9|79
1734494700000|2024-12-18 04:05:00|41354.4|41334.4|41324.4|41304.4|41354.4|41334.4|41321.9|41301.9|42
1734495000000|2024-12-18 04:10:00|41321.9|41301.9|41321.9|41301.9|41331.3|41311.3|41321.9|41301.9|23
1734495300000|2024-12-18 04:15:00|41319.4|41299.4|41326.9|41306.9|41326.9|41306.9|41314.4|41294.4|34
1734495600000|2024-12-18 04:20:00|41329.4|41309.4|41346.9|41326.9|41348.9|41328.9|41329.4|41309.4|27
1734495900000|2024-12-18 04:25:00|41349.4|41329.4|41332|41312|41349.4|41329.4|41329.5|41309.5|22
1734496200000|2024-12-18 04:30:00|41334.5|41314.5|41347|41327|41352|41332|41334.5|41314.5|18
1734496500000|2024-12-18 04:35:00|41348.9|41328.9|41359.5|41339.5|41362|41342|41347|41327|16
1734496800000|2024-12-18 04:40:00|41362|41342|41364.5|41344.5|41364.5|41344.5|41357|41337|17
1734497100000|2024-12-18 04:45:00|41362.6|41342.6|41347|41327|41362.6|41342.6|41344.5|41324.5|21
1734497400000|2024-12-18 04:50:00|41349.5|41329.5|41357|41337|41357|41337|41349.5|41329.5|20
1734497700000|2024-12-18 04:55:00|41354.5|41334.5|41347|41327|41354.5|41334.5|41344.5|41324.5|13
1734498000000|2024-12-18 05:00:00|41344.5|41324.5|41344.5|41324.5|41354.5|41334.5|41339.5|41319.5|31
1734498300000|2024-12-18 05:05:00|41342.6|41322.6|41342.7|41322.7|41352.6|41332.6|41340.2|41320.2|36
1734498600000|2024-12-18 05:10:00|41342.1|41322.1|41365.8|41345.8|41370.2|41350.2|41320.2|41300.2|118
1734498900000|2024-12-18 05:15:00|41365.2|41345.2|41367.1|41347.1|41367.7|41347.7|41360.2|41340.2|80
1734499200000|2024-12-18 05:20:00|41367.7|41347.7|41409.6|41389.6|41419.6|41399.6|41367.7|41347.7|54
1734499500000|2024-12-18 05:25:00|41409|41389|41394.6|41374.6|41409|41389|41377.7|41357.7|63
1734499800000|2024-12-18 05:30:00|41402.1|41382.1|41397.7|41377.7|41417.7|41397.7|41385.2|41365.2|145
1734500100000|2024-12-18 05:35:00|41400.2|41380.2|41402.7|41382.7|41410.2|41390.2|41393.3|41373.3|49
1734500400000|2024-12-18 05:40:00|41404.6|41384.6|41410.2|41390.2|41417.2|41397.2|41387.7|41367.7|48
1734500700000|2024-12-18 05:45:00|41412.7|41392.7|41440.3|41420.3|41440.3|41420.3|41407.7|41387.7|81
1734501000000|2024-12-18 05:50:00|41438.3|41418.3|41424.7|41404.7|41442.8|41422.8|41422.2|41402.2|71
1734501300000|2024-12-18 05:55:00|41427.2|41407.2|41407.8|41387.8|41429.7|41409.7|41399.7|41379.7|42
1734501600000|2024-12-18 06:00:00|41407.2|41387.2|41410.3|41390.3|41422.2|41402.2|41389.7|41369.7|94
1734501900000|2024-12-18 06:05:00|41404.7|41384.7|41405.3|41385.3|41417.2|41397.2|41397.2|41377.2|37
1734502200000|2024-12-18 06:10:00|41407.2|41387.2|41419.7|41399.7|41422.2|41402.2|41397.8|41377.8|36
1734502500000|2024-12-18 06:15:00|41421.6|41401.6|41424.2|41404.2|41424.7|41404.7|41412.2|41392.2|19
1734502800000|2024-12-18 06:20:00|41426.1|41406.1|41429.8|41409.8|41437.3|41417.3|41422.2|41402.2|47
1734503100000|2024-12-18 06:25:00|41427.8|41407.8|41439.8|41419.8|41439.8|41419.8|41414.8|41394.8|35
1734503400000|2024-12-18 06:30:00|41437.3|41417.3|41392.3|41372.3|41446.7|41426.7|41387.3|41367.3|102
1734503700000|2024-12-18 06:35:00|41391.7|41371.7|41389.8|41369.8|41392.3|41372.3|41379.8|41359.8|78
1734504000000|2024-12-18 06:40:00|41392.3|41372.3|41407.3|41387.3|41412.3|41392.3|41392.3|41372.3|63
1734504300000|2024-12-18 06:45:00|41404.8|41384.8|41384.8|41364.8|41407.3|41387.3|41384.8|41364.8|96
1734504600000|2024-12-18 06:50:00|41387.3|41367.3|41404.8|41384.8|41419.2|41399.2|41384.8|41364.8|46
1734504900000|2024-12-18 06:55:00|41402.9|41382.9|41397.9|41377.9|41407.3|41387.3|41395.4|41375.4|53
1734505200000|2024-12-18 07:00:00|41399.8|41379.8|41344.9|41324.9|41402.3|41382.3|41344.9|41324.9|129
1734505500000|2024-12-18 07:05:00|41346.8|41326.8|41344.9|41324.9|41347.4|41327.4|41323|41303|86
1734505800000|2024-12-18 07:10:00|41342.4|41322.4|41349.9|41329.9|41354.9|41334.9|41334.9|41314.9|63
1734506100000|2024-12-18 07:15:00|41347.4|41327.4|41367.4|41347.4|41367.4|41347.4|41329.9|41309.9|28
1734506400000|2024-12-18 07:20:00|41364.9|41344.9|41377.4|41357.4|41397.4|41377.4|41364.9|41344.9|38
1734506700000|2024-12-18 07:25:00|41372.4|41352.4|41369.9|41349.9|41384.9|41364.9|41362.4|41342.4|16
1734507000000|2024-12-18 07:30:00|41368|41348|41328|41308|41368|41348|41326.1|41306.1|61
1734507300000|2024-12-18 07:35:00|41325.5|41305.5|41335|41315|41342.5|41322.5|41317.4|41297.4|59
1734507600000|2024-12-18 07:40:00|41333|41313|41325|41305|41340|41320|41323|41303|35
1734507900000|2024-12-18 07:45:00|41323.1|41303.1|41307.5|41287.5|41332.5|41312.5|41307.5|41287.5|25
1734508200000|2024-12-18 07:50:00|41303.1|41283.1|41284.4|41264.4|41313.1|41293.1|41278.1|41258.1|150
1734508500000|2024-12-18 07:55:00|41286.9|41266.9|41302.5|41282.5|41310|41290|41278.1|41258.1|126
1734508800000|2024-12-18 08:00:00|41300|41280|41366.3|41346.3|41366.3|41346.3|41257.5|41237.5|361
1734509100000|2024-12-18 08:05:00|41370.1|41350.1|41385.2|41365.2|41400.2|41380.2|41366.3|41346.3|138
1734509400000|2024-12-18 08:10:00|41387.1|41367.1|41350.8|41330.8|41396.5|41376.5|41345.8|41325.8|120
1734509700000|2024-12-18 08:15:00|41352.7|41332.7|41392.1|41372.1|41397.7|41377.7|41352.7|41332.7|103
1734510000000|2024-12-18 08:20:00|41390.2|41370.2|41377.7|41357.7|41395.2|41375.2|41375.8|41355.8|64
1734510300000|2024-12-18 08:25:00|41380.2|41360.2|41440.9|41420.9|41440.9|41420.9|41380.2|41360.2|102
1734510600000|2024-12-18 08:30:00|41438.4|41418.4|41447.8|41427.8|41465.3|41445.3|41438.4|41418.4|126
1734510900000|2024-12-18 08:35:00|41445.4|41425.4|41442.9|41422.9|41452.9|41432.9|41430.4|41410.4|61
1734511200000|2024-12-18 08:40:00|41440.4|41420.4|41455.4|41435.4|41462.9|41442.9|41440.4|41420.4|80
1734511500000|2024-12-18 08:45:00|41457.3|41437.3|41472.9|41452.9|41475.4|41455.4|41446.6|41426.6|103
1734511800000|2024-12-18 08:50:00|41475.4|41455.4|41462.9|41442.9|41475.4|41455.4|41442.9|41422.9|67
1734512100000|2024-12-18 08:55:00|41461|41441|41460.4|41440.4|41470.4|41450.4|41455.4|41435.4|62
1734512400000|2024-12-18 09:00:00|41462.9|41442.9|41476|41456|41487.9|41467.9|41462.9|41442.9|301
1734512700000|2024-12-18 09:05:00|41475.4|41455.4|41485.4|41465.4|41504.2|41484.2|41468.5|41448.5|93
1734513000000|2024-12-18 09:10:00|41487.3|41467.3|41512.9|41492.9|41517.9|41497.9|41485.4|41465.4|143
1734513300000|2024-12-18 09:15:00|41511|41491|41522.4|41502.4|41535.5|41515.5|41510.4|41490.4|73
1734513600000|2024-12-18 09:20:00|41523|41503|41531.1|41511.1|41538|41518|41517.4|41497.4|64
1734513900000|2024-12-18 09:25:00|41533|41513|41483|41463|41538|41518|41480.5|41460.5|85
1734514200000|2024-12-18 09:30:00|41482.4|41462.4|41495.5|41475.5|41503|41483|41480.5|41460.5|50
1734514500000|2024-12-18 09:35:00|41493.6|41473.6|41490.5|41470.5|41494.9|41474.9|41468|41448|95
1734514800000|2024-12-18 09:40:00|41492.4|41472.4|41518|41498|41521.1|41501.1|41492.4|41472.4|98
1734515100000|2024-12-18 09:45:00|41523|41503|41543|41523|41545.5|41525.5|41518|41498|103
1734515400000|2024-12-18 09:50:00|41545.5|41525.5|41525.5|41505.5|41548|41528|41525.5|41505.5|107
1734515700000|2024-12-18 09:55:00|41527.5|41507.5|41540.6|41520.6|41543.1|41523.1|41520.5|41500.5|97
1734516000000|2024-12-18 10:00:00|41535.6|41515.6|41543.1|41523.1|41550|41530|41525.6|41505.6|266
1734516300000|2024-12-18 10:05:00|41541.2|41521.2|41538.1|41518.1|41542.5|41522.5|41513.1|41493.1|82
1734516600000|2024-12-18 10:10:00|41543.1|41523.1|41610.6|41590.6|41623.1|41603.1|41543.1|41523.1|207
1734516900000|2024-12-18 10:15:00|41608.7|41588.7|41618.1|41598.1|41631.9|41611.9|41598.1|41578.1|97
1734517200000|2024-12-18 10:20:00|41613.1|41593.1|41608.7|41588.7|41621.9|41601.9|41590.6|41570.6|115
1734517500000|2024-12-18 10:25:00|41608.1|41588.1|41613.1|41593.1|41635.6|41615.6|41601.2|41581.2|46
1734517800000|2024-12-18 10:30:00|41610.6|41590.6|41605.6|41585.6|41613.1|41593.1|41598.1|41578.1|42
1734518100000|2024-12-18 10:35:00|41603.7|41583.7|41603.2|41583.2|41615.6|41595.6|41586.2|41566.2|285
1734518400000|2024-12-18 10:40:00|41600.7|41580.7|41618.2|41598.2|41623.2|41603.2|41596.8|41576.8|73
1734518700000|2024-12-18 10:45:00|41620.7|41600.7|41630.7|41610.7|41638.2|41618.2|41613.2|41593.2|150
1734519000000|2024-12-18 10:50:00|41633.2|41613.2|41645.1|41625.1|41648.2|41628.2|41630.7|41610.7|90
1734519300000|2024-12-18 10:55:00|41647|41627|41640.7|41620.7|41648.2|41628.2|41638.8|41618.8|51
1734519600000|2024-12-18 11:00:00|41638.8|41618.8|41635.7|41615.7|41643.2|41623.2|41628.2|41608.2|52
1734519900000|2024-12-18 11:05:00|41633.2|41613.2|41655.1|41635.1|41664.5|41644.5|41633.2|41613.2|129
1734520200000|2024-12-18 11:10:00|41657.6|41637.6|41657|41637|41664.5|41644.5|41632.6|41612.6|103
1734520500000|2024-12-18 11:15:00|41655.1|41635.1|41677.7|41657.7|41680.2|41660.2|41652.6|41632.6|95
1734520800000|2024-12-18 11:20:00|41675.8|41655.8|41685.2|41665.2|41704.6|41684.6|41675.8|41655.8|129
1734521100000|2024-12-18 11:25:00|41687.7|41667.7|41680.2|41660.2|41697.7|41677.7|41680.2|41660.2|59
1734521400000|2024-12-18 11:30:00|41682.7|41662.7|41709.6|41689.6|41717.1|41697.1|41682.7|41662.7|134
1734521700000|2024-12-18 11:35:00|41712.1|41692.1|41709|41689|41714.6|41694.6|41702.1|41682.1|57
1734522000000|2024-12-18 11:40:00|41706.5|41686.5|41694.6|41674.6|41707.1|41687.1|41684.6|41664.6|78
1734522300000|2024-12-18 11:45:00|41692.7|41672.7|41697.1|41677.1|41702.1|41682.1|41687.7|41667.7|75
1734522600000|2024-12-18 11:50:00|41697.7|41677.7|41640.2|41620.2|41699.6|41679.6|41640.2|41620.2|86
1734522900000|2024-12-18 11:55:00|41637.7|41617.7|41622.2|41602.2|41639.6|41619.6|41622.2|41602.2|115
1734523200000|2024-12-18 12:00:00|41626.6|41606.6|41649.7|41629.7|41652.2|41632.2|41624.7|41604.7|102
1734523500000|2024-12-18 12:05:00|41651.6|41631.6|41620.3|41600.3|41652.2|41632.2|41619.7|41599.7|114
1734523800000|2024-12-18 12:10:00|41619.7|41599.7|41634.7|41614.7|41642.2|41622.2|41614.7|41594.7|216
1734524100000|2024-12-18 12:15:00|41632.8|41612.8|41652.2|41632.2|41657.2|41637.2|41632.2|41612.2|96
1734524400000|2024-12-18 12:20:00|41654.7|41634.7|41639.7|41619.7|41657.2|41637.2|41639.7|41619.7|43
1734524700000|2024-12-18 12:25:00|41642.2|41622.2|41617.2|41597.2|41642.2|41622.2|41612.2|41592.2|139
1734525000000|2024-12-18 12:30:00|41614.7|41594.7|41634.7|41614.7|41639.7|41619.7|41612.2|41592.2|145
1734525300000|2024-12-18 12:35:00|41637.2|41617.2|41637.3|41617.3|41657.2|41637.2|41634.8|41614.8|135
1734525600000|2024-12-18 12:40:00|41642.3|41622.3|41617.3|41597.3|41642.3|41622.3|41617.3|41597.3|226
1734525900000|2024-12-18 12:45:00|41619.8|41599.8|41622.3|41602.3|41629.8|41609.8|41612.3|41592.3|167
1734526200000|2024-12-18 12:50:00|41624.2|41604.2|41642.3|41622.3|41647.3|41627.3|41622.3|41602.3|79
1734526500000|2024-12-18 12:55:00|41639.8|41619.8|41616|41596|41642.3|41622.3|41594.8|41574.8|562
1734526800000|2024-12-18 13:00:00|41613.5|41593.5|41612.3|41592.3|41624.8|41604.8|41578.5|41558.5|530
1734527100000|2024-12-18 13:05:00|41609.8|41589.8|41725.5|41705.5|41726.1|41706.1|41597.3|41577.3|417
1734527400000|2024-12-18 13:10:00|41721.7|41701.7|41658.6|41638.6|41721.7|41701.7|41652.3|41632.3|326
1734527700000|2024-12-18 13:15:00|41656.1|41636.1|41622.4|41602.4|41673.6|41653.6|41607.3|41587.3|321
1734528000000|2024-12-18 13:20:00|41624.3|41604.3|41637.4|41617.4|41637.4|41617.4|41594.9|41574.9|251
1734528300000|2024-12-18 13:25:00|41642.4|41622.4|41632.4|41612.4|41642.4|41622.4|41615.5|41595.5|140
1734528600000|2024-12-18 13:30:00|41629.9|41609.9|41662.4|41642.4|41674.3|41654.3|41624.9|41604.9|203
1734528900000|2024-12-18 13:35:00|41663.6|41643.6|41691.2|41671.2|41696.2|41676.2|41663.6|41643.6|250
1734529200000|2024-12-18 13:40:00|41693.1|41673.1|41648.7|41628.7|41698.7|41678.7|41643.7|41623.7|168
1734529500000|2024-12-18 13:45:00|41646.8|41626.8|41651.2|41631.2|41653.7|41633.7|41621.8|41601.8|199
1734529800000|2024-12-18 13:50:00|41653.7|41633.7|41746.2|41726.2|41758.7|41738.7|41646.2|41626.2|253
1734530100000|2024-12-18 13:55:00|41744.3|41724.3|41698.7|41678.7|41746.2|41726.2|41698.7|41678.7|142
1734530400000|2024-12-18 14:00:00|41701.2|41681.2|41693.8|41673.8|41723.8|41703.8|41683.8|41663.8|243
1734530700000|2024-12-18 14:05:00|41691.9|41671.9|41728.8|41708.8|41731.3|41711.3|41686.3|41666.3|166
1734531000000|2024-12-18 14:10:00|41726.9|41706.9|41712.6|41692.6|41756.3|41736.3|41705.1|41685.1|300
1734531300000|2024-12-18 14:15:00|41715.1|41695.1|41721.3|41701.3|41757.6|41737.6|41711.3|41691.3|213
1734531600000|2024-12-18 14:20:00|41723.8|41703.8|41681.3|41661.3|41728.8|41708.8|41676.9|41656.9|115
1734531900000|2024-12-18 14:25:00|41686.3|41666.3|41713.8|41693.8|41731.3|41711.3|41684.4|41664.4|111
1734532200000|2024-12-18 14:30:00|41711.3|41691.3|41726.3|41706.3|41741.3|41721.3|41676.9|41656.9|240
1734532500000|2024-12-18 14:35:00|41723.8|41703.8|41751.4|41731.4|41760.1|41740.1|41706.3|41686.3|376
1734532800000|2024-12-18 14:40:00|41753.3|41733.3|41727.7|41707.7|41769.5|41749.5|41723.3|41703.3|242
1734533100000|2024-12-18 14:45:00|41725.2|41705.2|41705.2|41685.2|41725.2|41705.2|41680.8|41660.8|292
1734533400000|2024-12-18 14:50:00|41702.7|41682.7|41700.2|41680.2|41712.7|41692.7|41685.2|41665.2|181
1734533700000|2024-12-18 14:55:00|41702.7|41682.7|41675.2|41655.2|41702.7|41682.7|41672.1|41652.1|170
1734534000000|2024-12-18 15:00:00|41674.6|41654.6|41685.2|41665.2|41700.2|41680.2|41643.3|41623.3|441
1734534300000|2024-12-18 15:05:00|41682.7|41662.7|41660.2|41640.2|41703.3|41683.3|41657.7|41637.7|148
1734534600000|2024-12-18 15:10:00|41657.7|41637.7|41672.7|41652.7|41690.2|41670.2|41657.7|41637.7|138
1734534900000|2024-12-18 15:15:00|41675.2|41655.2|41651.4|41631.4|41683.9|41663.9|41646.4|41626.4|173
1734535200000|2024-12-18 15:20:00|41649.5|41629.5|41663.9|41643.9|41674.5|41654.5|41648.9|41628.9|119
1734535500000|2024-12-18 15:25:00|41668.3|41648.3|41686.5|41666.5|41691.5|41671.5|41668.3|41648.3|162
1734535800000|2024-12-18 15:30:00|41684|41664|41697.8|41677.8|41709.1|41689.1|41679|41659|250
1734536100000|2024-12-18 15:35:00|41699.7|41679.7|41707.8|41687.8|41727.8|41707.8|41692.8|41672.8|121
1734536400000|2024-12-18 15:40:00|41705.9|41685.9|41697.8|41677.8|41710.3|41690.3|41691.5|41671.5|127
1734536700000|2024-12-18 15:45:00|41702.8|41682.8|41647.7|41627.7|41707.8|41687.8|41643.3|41623.3|318
1734537000000|2024-12-18 15:50:00|41642.7|41622.7|41637.7|41617.7|41652.1|41632.1|41627.7|41607.7|201
1734537300000|2024-12-18 15:55:00|41635.2|41615.2|41634.6|41614.6|41640.2|41620.2|41626.5|41606.5|116
1734537600000|2024-12-18 16:00:00|41634|41614|41634|41614|41645.2|41625.2|41626.5|41606.5|168
1734537900000|2024-12-18 16:05:00|41635.9|41615.9|41616.6|41596.6|41644|41624|41611.6|41591.6|87
1734538200000|2024-12-18 16:10:00|41618.5|41598.5|41636.6|41616.6|41649.1|41629.1|41618.5|41598.5|95
1734538500000|2024-12-18 16:15:00|41634.7|41614.7|41621.6|41601.6|41636.6|41616.6|41616.6|41596.6|92
1734538800000|2024-12-18 16:20:00|41618.5|41598.5|41581.6|41561.6|41619.7|41599.7|41578.5|41558.5|214
1734539100000|2024-12-18 16:25:00|41586.6|41566.6|41597.8|41577.8|41605.3|41585.3|41586.6|41566.6|143
1734539400000|2024-12-18 16:30:00|41592.8|41572.8|41569|41549|41595.3|41575.3|41559|41539|409
1734539700000|2024-12-18 16:35:00|41570.9|41550.9|41625.9|41605.9|41630.3|41610.3|41569|41549|168
1734540000000|2024-12-18 16:40:00|41622.8|41602.8|41589.7|41569.7|41622.8|41602.8|41585.3|41565.3|87
1734540300000|2024-12-18 16:45:00|41592.8|41572.8|41657.3|41637.3|41660.4|41640.4|41592.8|41572.8|176
1734540600000|2024-12-18 16:50:00|41652.9|41632.9|41647.9|41627.9|41657.9|41637.9|41642.2|41622.2|72
1734540900000|2024-12-18 16:55:00|41650.4|41630.4|41642.9|41622.9|41655.4|41635.4|41617.9|41597.9|130
1734541200000|2024-12-18 17:00:00|41639.1|41619.1|41622.9|41602.9|41642.9|41622.9|41617.9|41597.9|149
1734541500000|2024-12-18 17:05:00|41617.9|41597.9|41610.4|41590.4|41622.9|41602.9|41607.9|41587.9|55
1734541800000|2024-12-18 17:10:00|41612.9|41592.9|41637.9|41617.9|41642.9|41622.9|41610.4|41590.4|71
1734542100000|2024-12-18 17:15:00|41640.4|41620.4|41716.1|41696.1|41716.7|41696.7|41632.9|41612.9|233
1734542400000|2024-12-18 17:20:00|41716.7|41696.7|41724.2|41704.2|41751.7|41731.7|41706.7|41686.7|306
1734542700000|2024-12-18 17:25:00|41726.7|41706.7|41744.2|41724.2|41751.7|41731.7|41724.2|41704.2|96
1734543000000|2024-12-18 17:30:00|41741.7|41721.7|41734.3|41714.3|41741.7|41721.7|41726.7|41706.7|107
1734543300000|2024-12-18 17:35:00|41736.8|41716.8|41733.7|41713.7|41741.8|41721.8|41731.8|41711.8|112
1734543600000|2024-12-18 17:40:00|41734.3|41714.3|41719.3|41699.3|41736.8|41716.8|41716.8|41696.8|141
1734543900000|2024-12-18 17:45:00|41719.9|41699.9|41699.3|41679.3|41721.8|41701.8|41699.3|41679.3|103
1734544200000|2024-12-18 17:50:00|41701.8|41681.8|41686.8|41666.8|41701.8|41681.8|41676.8|41656.8|139
1734544500000|2024-12-18 17:55:00|41693.1|41673.1|41653.6|41633.6|41693.1|41673.1|41649.2|41629.2|1062
1734544800000|2024-12-18 18:00:00|41654.2|41634.2|41673.1|41653.1|41690.6|41670.6|41654.2|41634.2|290
1734545100000|2024-12-18 18:05:00|41670.6|41650.6|41678.1|41658.1|41690|41670|41670.6|41650.6|97
1734545400000|2024-12-18 18:10:00|41676.2|41656.2|41670.6|41650.6|41680.6|41660.6|41665.6|41645.6|32
1734545700000|2024-12-18 18:15:00|41668.1|41648.1|41683.2|41663.2|41683.2|41663.2|41668.1|41648.1|26
1734546000000|2024-12-18 18:20:00|41680.7|41660.7|41715.7|41695.7|41717.6|41697.6|41680.7|41660.7|52
1734546300000|2024-12-18 18:25:00|41718.2|41698.2|41720.7|41700.7|41733.2|41713.2|41715.7|41695.7|44
1734546600000|2024-12-18 18:30:00|41723.2|41703.2|41710.7|41690.7|41723.2|41703.2|41703.8|41683.8|41
1734546900000|2024-12-18 18:35:00|41713.2|41693.2|41688.2|41668.2|41715.7|41695.7|41683.2|41663.2|41
1734547200000|2024-12-18 18:40:00|41690.1|41670.1|41675.7|41655.7|41692.6|41672.6|41673.2|41653.2|32
1734547500000|2024-12-18 18:45:00|41678.2|41658.2|41675.7|41655.7|41688.2|41668.2|41675.7|41655.7|40
1734547800000|2024-12-18 18:50:00|41678.2|41658.2|41700.7|41680.7|41700.7|41680.7|41675.7|41655.7|45
1734548100000|2024-12-18 18:55:00|41702.6|41682.6|41688.2|41668.2|41707.6|41687.6|41675.7|41655.7|104
1734548400000|2024-12-18 19:00:00|41692|41672|41485.7|41465.7|41695.7|41675.7|41465.7|41445.7|468
1734548700000|2024-12-18 19:05:00|41483.2|41463.2|41443.9|41423.9|41497|41477|41435.1|41415.1|160
1734549000000|2024-12-18 19:10:00|41444.5|41424.5|41429.5|41409.5|41492|41472|41424.5|41404.5|249
1734549300000|2024-12-18 19:15:00|41434.5|41414.5|41447|41427|41464.5|41444.5|41422.6|41402.6|145
1734549600000|2024-12-18 19:20:00|41454.5|41434.5|41449.5|41429.5|41479.5|41459.5|41427|41407|198
1734549900000|2024-12-18 19:25:00|41447|41427|41377|41357|41454.5|41434.5|41377|41357|211
1734550200000|2024-12-18 19:30:00|41375.1|41355.1|41447|41427|41496.4|41476.4|41352.6|41332.6|288
1734550500000|2024-12-18 19:35:00|41449.5|41429.5|41373.3|41353.3|41459.5|41439.5|41318.3|41298.3|340
1734550800000|2024-12-18 19:40:00|41370.8|41350.8|41335.8|41315.8|41425.8|41405.8|41330.8|41310.8|210
1734551100000|2024-12-18 19:45:00|41333.9|41313.9|41262|41242|41338.3|41318.3|41249.5|41229.5|408
1734551400000|2024-12-18 19:50:00|41264.5|41244.5|41229.5|41209.5|41302|41282|41214.5|41194.5|225
1734551700000|2024-12-18 19:55:00|41227|41207|41179.5|41159.5|41229.5|41209.5|41163.8|41143.8|397
1734552000000|2024-12-18 20:00:00|41177.6|41157.6|41137|41117|41205.8|41185.8|41122|41102|330
1734552300000|2024-12-18 20:05:00|41133.9|41113.9|41119.6|41099.6|41172|41152|41117.1|41097.1|243
1734552600000|2024-12-18 20:10:00|41117.1|41097.1|41104.6|41084.6|41133.9|41113.9|41080.2|41060.2|204
1734552900000|2024-12-18 20:15:00|41102.1|41082.1|41088.3|41068.3|41114.6|41094.6|41075.8|41055.8|313
1734553200000|2024-12-18 20:20:00|41088.9|41068.9|41133.3|41113.3|41150.8|41130.8|41060.7|41040.7|568
1734553500000|2024-12-18 20:25:00|41135.2|41115.2|41063.3|41043.3|41145.8|41125.8|41055.8|41035.8|148
1734553800000|2024-12-18 20:30:00|41061.4|41041.4|41033.3|41013.3|41082.7|41062.7|41023.3|41003.3|344
1734554100000|2024-12-18 20:35:00|41030.8|41010.8|41012.1|40992.1|41035.2|41015.2|40983.3|40963.3|330
1734554400000|2024-12-18 20:40:00|41009.6|40989.6|41023.4|41003.4|41060.2|41040.2|40992.1|40972.1|218
1734554700000|2024-12-18 20:45:00|41020.9|41000.9|41129|41109|41142.1|41122.1|41018.4|40998.4|219
1734555000000|2024-12-18 20:50:00|41129.7|41109.7|41110.3|41090.3|41152.2|41132.2|41105.9|41085.9|185
1734555300000|2024-12-18 20:55:00|41107.8|41087.8|41072.2|41052.2|41107.8|41087.8|41067.8|41047.8|126
1734555600000|2024-12-18 21:00:00|41070.3|41050.3|41038.4|41018.4|41085.3|41065.3|41035.9|41015.9|124
1734555900000|2024-12-18 21:05:00|41040.9|41020.9|41045.9|41025.9|41048.4|41028.4|41000.9|40980.9|140
1734556200000|2024-12-18 21:10:00|41044|41024|41083.4|41063.4|41095.9|41075.9|41041.5|41021.5|120
1734556500000|2024-12-18 21:15:00|41081.5|41061.5|41015.9|40995.9|41081.5|41061.5|41013.4|40993.4|68
1734556800000|2024-12-18 21:20:00|41017.8|40997.8|41001|40981|41023.4|41003.4|40999.1|40979.1|50
1734557100000|2024-12-18 21:25:00|40999.1|40979.1|41008.5|40988.5|41013.5|40993.5|40996|40976|68
1734557400000|2024-12-18 21:30:00|41010.4|40990.4|41000.4|40980.4|41018.5|40998.5|40993.5|40973.5|95
1734557700000|2024-12-18 21:35:00|41001|40981|40986|40966|41001|40981|40976|40956|79
1734558000000|2024-12-18 21:40:00|40985.4|40965.4|40998.5|40978.5|41001|40981|40981|40961|90
1734558300000|2024-12-18 21:45:00|40997.9|40977.9|40979.1|40959.1|41011|40991|40976.6|40956.6|137
1734558600000|2024-12-18 21:50:00|40977.2|40957.2|40958.5|40938.5|40981|40961|40958.5|40938.5|158
1734558900000|2024-12-18 21:55:00|40961|40941|40984.1|40964.1|40985.4|40965.4|40961|40941|84
1734562800000|2024-12-18 23:00:00|41016.2|40996.2|41061.2|41041.2|41061.8|41041.8|40983.7|40963.7|146
1734563100000|2024-12-18 23:05:00|41060.6|41040.6|41031.8|41011.8|41061.2|41041.2|41029.3|41009.3|47
1734563400000|2024-12-18 23:10:00|41031.2|41011.2|41029.3|41009.3|41031.2|41011.2|40994.3|40974.3|68
1734563700000|2024-12-18 23:15:00|41027.4|41007.4|41041.8|41021.8|41044.3|41024.3|40999.3|40979.3|38
1734564000000|2024-12-18 23:20:00|41039.3|41019.3|41033.8|41013.8|41039.4|41019.4|41026.9|41006.9|61
1734564300000|2024-12-18 23:25:00|41034.4|41014.4|41051.3|41031.3|41051.3|41031.3|41031.9|41011.9|55
1734564600000|2024-12-18 23:30:00|41053.2|41033.2|41051.3|41031.3|41061.3|41041.3|41051.3|41031.3|41
1734564900000|2024-12-18 23:35:00|41048.8|41028.8|41029.4|41009.4|41048.8|41028.8|41015|40995|59
1734565200000|2024-12-18 23:40:00|41031.3|41011.3|41006.9|40986.9|41031.9|41011.9|41001.9|40981.9|45
1734565500000|2024-12-18 23:45:00|41005|40985|40955|40935|41006.9|40986.9|40950|40930|151
1734565800000|2024-12-18 23:50:00|40953.1|40933.1|40925|40905|40967.5|40947.5|40925|40905|114
1734566100000|2024-12-18 23:55:00|40923.2|40903.2|40945.1|40925.1|40947.6|40927.6|40917.5|40897.5|71
1734566400000|2024-12-19 00:00:00|40947.6|40927.6|40992.6|40972.6|40995.1|40975.1|40933.2|40913.2|134
1734566700000|2024-12-19 00:05:00|40993.2|40973.2|40964.5|40944.5|41010.1|40990.1|40957|40937|107
1734567000000|2024-12-19 00:10:00|40962.6|40942.6|40964.5|40944.5|40983.9|40963.9|40947|40927|74
1734567300000|2024-12-19 00:15:00|40962|40942|40959.5|40939.5|40984.5|40964.5|40959.5|40939.5|34
1734567600000|2024-12-19 00:20:00|40957.6|40937.6|40993.9|40973.9|41002|40982|40954.5|40934.5|45
1734567900000|2024-12-19 00:25:00|40996.4|40976.4|41028.9|41008.9|41036.4|41016.4|40993.9|40973.9|155
1734568200000|2024-12-19 00:30:00|41027|41007|41031.4|41011.4|41036.4|41016.4|41021.4|41001.4|35
1734568500000|2024-12-19 00:35:00|41028.9|41008.9|41033.9|41013.9|41038.9|41018.9|41018.9|40998.9|64
1734568800000|2024-12-19 00:40:00|41035.8|41015.8|41046.5|41026.5|41078.9|41058.9|41031.4|41011.4|132
1734569100000|2024-12-19 00:45:00|41045.8|41025.8|41091.5|41071.5|41093.3|41073.3|41045.8|41025.8|73
1734569400000|2024-12-19 00:50:00|41089|41069|41121.5|41101.5|41129|41109|41064|41044|207
1734569700000|2024-12-19 00:55:00|41119|41099|41121.5|41101.5|41174|41154|41089.6|41069.6|316
1734570000000|2024-12-19 01:00:00|41124|41104|41094.6|41074.6|41265.9|41245.9|41067.1|41047.1|1401
1734570300000|2024-12-19 01:05:00|41092.1|41072.1|41112.7|41092.7|41125.2|41105.2|41073.3|41053.3|341
1734570600000|2024-12-19 01:10:00|41110.2|41090.2|41099|41079|41120.2|41100.2|41080.2|41060.2|270
1734570900000|2024-12-19 01:15:00|41096.5|41076.5|41096.5|41076.5|41122.1|41102.1|41066.5|41046.5|344
1734571200000|2024-12-19 01:20:00|41095.3|41075.3|41159|41139|41169.7|41149.7|41092.2|41072.2|168
1734571500000|2024-12-19 01:25:00|41161.5|41141.5|41100.3|41080.3|41161.5|41141.5|41100.3|41080.3|197
1734571800000|2024-12-19 01:30:00|41096.5|41076.5|41112.1|41092.1|41116.5|41096.5|41076.5|41056.5|194
1734572100000|2024-12-19 01:35:00|41110.3|41090.3|41154|41134|41179|41159|41107.1|41087.1|147
1734572400000|2024-12-19 01:40:00|41155.9|41135.9|41176.6|41156.6|41184.1|41164.1|41119|41099|191
1734572700000|2024-12-19 01:45:00|41179.1|41159.1|41181|41161|41194.1|41174.1|41169.1|41149.1|212
1734573000000|2024-12-19 01:50:00|41181.6|41161.6|41174.1|41154.1|41196.6|41176.6|41169.1|41149.1|115
1734573300000|2024-12-19 01:55:00|41170.3|41150.3|41176.6|41156.6|41191.6|41171.6|41159.7|41139.7|147
1734573600000|2024-12-19 02:00:00|41174.7|41154.7|41108.5|41088.5|41174.7|41154.7|41106|41086|158
1734573900000|2024-12-19 02:05:00|41106|41086|41078.5|41058.5|41136|41116|41073.5|41053.5|136
1734574200000|2024-12-19 02:10:00|41076.6|41056.6|41076|41056|41098.5|41078.5|41071.6|41051.6|73
1734574500000|2024-12-19 02:15:00|41073.5|41053.5|41085.4|41065.4|41092.9|41072.9|41061|41041|73
1734574800000|2024-12-19 02:20:00|41082.9|41062.9|41102.9|41082.9|41107.3|41087.3|41078.5|41058.5|44
1734575100000|2024-12-19 02:25:00|41097.9|41077.9|41082.9|41062.9|41100.4|41080.4|41080.4|41060.4|56
1734575400000|2024-12-19 02:30:00|41084.8|41064.8|41090.5|41070.5|41100.4|41080.4|41077.9|41057.9|63
1734575700000|2024-12-19 02:35:00|41088|41068|41095.5|41075.5|41110.5|41090.5|41075.5|41055.5|82
1734576000000|2024-12-19 02:40:00|41094.9|41074.9|41063.6|41043.6|41094.9|41074.9|41063.6|41043.6|69
1734576300000|2024-12-19 02:45:00|41068.6|41048.6|41113.6|41093.6|41118|41098|41066.1|41046.1|111
1734576600000|2024-12-19 02:50:00|41111.7|41091.7|41123.6|41103.6|41143.6|41123.6|41089.9|41069.9|157
1734576900000|2024-12-19 02:55:00|41121.7|41101.7|41141.1|41121.1|41146.1|41126.1|41108.6|41088.6|45
1734577200000|2024-12-19 03:00:00|41138.6|41118.6|41111.1|41091.1|41149.9|41129.9|41108.6|41088.6|57
1734577500000|2024-12-19 03:05:00|41113.6|41093.6|41088.7|41068.7|41119.3|41099.3|41081.8|41061.8|63
1734577800000|2024-12-19 03:10:00|41090.5|41070.5|41068.7|41048.7|41091.2|41071.2|41068.7|41048.7|53
1734578100000|2024-12-19 03:15:00|41070.6|41050.6|41061.2|41041.2|41073.7|41053.7|41048.7|41028.7|50
1734578400000|2024-12-19 03:20:00|41059.3|41039.3|41056.2|41036.2|41093.7|41073.7|41043.7|41023.7|111
1734578700000|2024-12-19 03:25:00|41058.7|41038.7|41036.2|41016.2|41068.7|41048.7|41028.7|41008.7|73
1734579000000|2024-12-19 03:30:00|41033.7|41013.7|41031.2|41011.2|41037.5|41017.5|41011.2|40991.2|75
1734579300000|2024-12-19 03:35:00|41033.7|41013.7|41035.6|41015.6|41058.1|41038.1|41023.7|41003.7|35
1734579600000|2024-12-19 03:40:00|41033.7|41013.7|41024.4|41004.4|41035.6|41015.6|41013.7|40993.7|80
1734579900000|2024-12-19 03:45:00|41022.5|41002.5|41017.5|40997.5|41036.3|41016.3|41015.6|40995.6|50
1734580200000|2024-12-19 03:50:00|41020|41000|41023.8|41003.8|41031.3|41011.3|41012.5|40992.5|52
1734580500000|2024-12-19 03:55:00|41025|41005|41036.9|41016.9|41037.5|41017.5|41024.4|41004.4|31
1734580800000|2024-12-19 04:00:00|41037.5|41017.5|41024.4|41004.4|41039.4|41019.4|41002.5|40982.5|41
1734581100000|2024-12-19 04:05:00|41021.9|41001.9|40992.5|40972.5|41022.5|41002.5|40990|40970|65
1734581400000|2024-12-19 04:10:00|40991.9|40971.9|40989.4|40969.4|40992.5|40972.5|40982.5|40962.5|80
1734581700000|2024-12-19 04:15:00|40987.6|40967.6|40998.8|40978.8|40998.8|40978.8|40985.1|40965.1|15
1734582000000|2024-12-19 04:20:00|40999.4|40979.4|40999.5|40979.5|41004.5|40984.5|40980.1|40960.1|31
1734582300000|2024-12-19 04:25:00|41002|40982|40977|40957|41008.9|40988.9|40976.3|40956.3|93
1734582600000|2024-12-19 04:30:00|40975.1|40955.1|40974.5|40954.5|40979.5|40959.5|40955.1|40935.1|40
1734582900000|2024-12-19 04:35:00|40972|40952|40925.1|40905.1|40972|40952|40909.5|40889.5|136
1734583200000|2024-12-19 04:40:00|40925.7|40905.7|40929.5|40909.5|40930.1|40910.1|40912.6|40892.6|51
1734583500000|2024-12-19 04:45:00|40925.1|40905.1|40930.1|40910.1|40932.6|40912.6|40920.1|40900.1|55
1734583800000|2024-12-19 04:50:00|40928.3|40908.3|40952|40932|40954.5|40934.5|40925.1|40905.1|51
1734584100000|2024-12-19 04:55:00|40950.2|40930.2|40947.1|40927.1|40951.4|40931.4|40944.5|40924.5|14
1734584400000|2024-12-19 05:00:00|40944.6|40924.6|40932.7|40912.7|40962.1|40942.1|40932.7|40912.7|52
1734584700000|2024-12-19 05:05:00|40935.2|40915.2|40957.7|40937.7|40969.6|40949.6|40932.7|40912.7|36
1734585000000|2024-12-19 05:10:00|40957.1|40937.1|40977.1|40957.1|40979.6|40959.6|40957.1|40937.1|26
1734585300000|2024-12-19 05:15:00|40979|40959|40955.2|40935.2|40981.5|40961.5|40952.7|40932.7|97
1734585600000|2024-12-19 05:20:00|40957.7|40937.7|40982.1|40962.1|40982.1|40962.1|40957.7|40937.7|24
1734585900000|2024-12-19 05:25:00|40980.2|40960.2|41004.6|40984.6|41004.6|40984.6|40977.1|40957.1|51
1734586200000|2024-12-19 05:30:00|41002.1|40982.1|41047.8|41027.8|41054.6|41034.6|41002.1|40982.1|253
1734586500000|2024-12-19 05:35:00|41045.3|41025.3|41025.3|41005.3|41054|41034|41025.3|41005.3|62
1734586800000|2024-12-19 05:40:00|41027.8|41007.8|41009.7|40989.7|41032.8|41012.8|41002.2|40982.2|78
1734587100000|2024-12-19 05:45:00|41007.8|40987.8|40972.8|40952.8|41009.7|40989.7|40969.7|40949.7|183
1734587400000|2024-12-19 05:50:00|40975.3|40955.3|40967.2|40947.2|40977.8|40957.8|40955.9|40935.9|109
1734587700000|2024-12-19 05:55:00|40967.8|40947.8|40942.8|40922.8|40970.3|40950.3|40940.9|40920.9|90
1734588000000|2024-12-19 06:00:00|40940.9|40920.9|40926|40906|40945.3|40925.3|40906.6|40886.6|220
1734588300000|2024-12-19 06:05:00|40925.3|40905.3|40921|40901|40926|40906|40891|40871|235
1734588600000|2024-12-19 06:10:00|40920.4|40900.4|40943.5|40923.5|40956|40936|40911|40891|107
1734588900000|2024-12-19 06:15:00|40945.4|40925.4|40989.1|40969.1|41016|40996|40943.5|40923.5|113
1734589200000|2024-12-19 06:20:00|40991.6|40971.6|41072.3|41052.3|41072.3|41052.3|40991.6|40971.6|113
1734589500000|2024-12-19 06:25:00|41074.8|41054.8|41072.3|41052.3|41099.8|41079.8|41056.7|41036.7|152
1734589800000|2024-12-19 06:30:00|41074.2|41054.2|41074.8|41054.8|41087.3|41067.3|41065.4|41045.4|75
1734590100000|2024-12-19 06:35:00|41072.3|41052.3|41055.4|41035.4|41087.9|41067.9|41052.9|41032.9|69
1734590400000|2024-12-19 06:40:00|41052.9|41032.9|41062.9|41042.9|41080.4|41060.4|41040.4|41020.4|74
1734590700000|2024-12-19 06:45:00|41060.4|41040.4|41069.8|41049.8|41069.8|41049.8|41047.9|41027.9|48
1734591000000|2024-12-19 06:50:00|41067.3|41047.3|41077.3|41057.3|41094.8|41074.8|41067.3|41047.3|68
1734591300000|2024-12-19 06:55:00|41074.8|41054.8|41101.7|41081.7|41104.9|41084.9|41074.8|41054.8|98
1734591600000|2024-12-19 07:00:00|41102.4|41082.4|41112.4|41092.4|41122.4|41102.4|41089.9|41069.9|140
1734591900000|2024-12-19 07:05:00|41113|41093|41097.4|41077.4|41117.4|41097.4|41094.9|41074.9|115
1734592200000|2024-12-19 07:10:00|41090.5|41070.5|41084.9|41064.9|41094.9|41074.9|41074.9|41054.9|61
1734592500000|2024-12-19 07:15:00|41086.8|41066.8|41120.5|41100.5|41120.5|41100.5|41079.9|41059.9|87
1734592800000|2024-12-19 07:20:00|41118.7|41098.7|41146.8|41126.8|41150.6|41130.6|41106.8|41086.8|134
1734593100000|2024-12-19 07:25:00|41144.3|41124.3|41139.9|41119.9|41146.8|41126.8|41134.3|41114.3|124
1734593400000|2024-12-19 07:30:00|41138.1|41118.1|41094.3|41074.3|41146.8|41126.8|41094.3|41074.3|103
1734593700000|2024-12-19 07:35:00|41096.2|41076.2|41034.3|41014.3|41099.3|41079.3|41019.3|40999.3|134
1734594000000|2024-12-19 07:40:00|41032.5|41012.5|41024.4|41004.4|41041.8|41021.8|41014.3|40994.3|87
1734594300000|2024-12-19 07:45:00|41026.2|41006.2|41041.9|41021.9|41043.7|41023.7|40996.9|40976.9|93
1734594600000|2024-12-19 07:50:00|41043.7|41023.7|41009.4|40989.4|41049.4|41029.4|41006.9|40986.9|79
1734594900000|2024-12-19 07:55:00|41006.9|40986.9|41001.9|40981.9|41024.4|41004.4|40981.9|40961.9|68
1734595200000|2024-12-19 08:00:00|41006.9|40986.9|40947.5|40927.5|41006.9|40986.9|40925|40905|340
1734595500000|2024-12-19 08:05:00|40945.6|40925.6|41027.5|41007.5|41027.5|41007.5|40940|40920|179
1734595800000|2024-12-19 08:10:00|41025|41005|41050.1|41030.1|41077.6|41057.6|41020|41000|140
1734596100000|2024-12-19 08:15:00|41052.6|41032.6|41037.6|41017.6|41064.4|41044.4|41022.6|41002.6|70
1734596400000|2024-12-19 08:20:00|41039.4|41019.4|41039.5|41019.5|41054.4|41034.4|41022|41002|112
1734596700000|2024-12-19 08:25:00|41038.8|41018.8|41007.6|40987.6|41044.5|41024.5|41007|40987|59
1734597000000|2024-12-19 08:30:00|41005.1|40985.1|41004.5|40984.5|41031.3|41011.3|40990.7|40970.7|215
1734597300000|2024-12-19 08:35:00|41006.3|40986.3|40989.5|40969.5|41007|40987|40974.5|40954.5|71
1734597600000|2024-12-19 08:40:00|40992|40972|40997|40977|41008.2|40988.2|40982|40962|52
1734597900000|2024-12-19 08:45:00|40999.5|40979.5|41018.9|40998.9|41042.6|41022.6|40993.2|40973.2|207
1734598200000|2024-12-19 08:50:00|41017|40997|41004.5|40984.5|41044.5|41024.5|40999.5|40979.5|55
1734598500000|2024-12-19 08:55:00|41003.9|40983.9|41038.9|41018.9|41049.5|41029.5|41002|40982|56
1734598800000|2024-12-19 09:00:00|41041.4|41021.4|41056.4|41036.4|41128.9|41108.9|41034.5|41014.5|217
1734599100000|2024-12-19 09:05:00|41053.9|41033.9|41016.4|40996.4|41053.9|41033.9|41008.9|40988.9|146
1734599400000|2024-12-19 09:10:00|41013.9|40993.9|40984.6|40964.6|41016.4|40996.4|40957.1|40937.1|107
1734599700000|2024-12-19 09:15:00|40984|40964|40979|40959|40989|40969|40966.5|40946.5|57
1734600000000|2024-12-19 09:20:00|40976.5|40956.5|40977.1|40957.1|40977.1|40957.1|40959|40939|55
1734600300000|2024-12-19 09:25:00|40975.2|40955.2|40988.4|40968.4|40993.4|40973.4|40968.4|40948.4|41
1734600600000|2024-12-19 09:30:00|40990.9|40970.9|41020.9|41000.9|41022.1|41002.1|40990.9|40970.9|54
1734600900000|2024-12-19 09:35:00|41018.4|40998.4|41028.4|41008.4|41035.9|41015.9|40998.4|40978.4|97
1734601200000|2024-12-19 09:40:00|41025.9|41005.9|41028.4|41008.4|41065.9|41045.9|41025.9|41005.9|127
1734601500000|2024-12-19 09:45:00|41032.2|41012.2|40989|40969|41032.8|41012.8|40976.5|40956.5|67
1734601800000|2024-12-19 09:50:00|40986.5|40966.5|40980.9|40960.9|40994|40974|40978.4|40958.4|73
1734602100000|2024-12-19 09:55:00|40980.3|40960.3|40988.4|40968.4|40995.9|40975.9|40978.4|40958.4|154
1734602400000|2024-12-19 10:00:00|40987.8|40967.8|41001|40981|41001|40981|40974.1|40954.1|73
1734602700000|2024-12-19 10:05:00|40996.6|40976.6|41072.8|41052.8|41072.8|41052.8|40996|40976|112
1734603000000|2024-12-19 10:10:00|41070.3|41050.3|41064.1|41044.1|41100.4|41080.4|41061.6|41041.6|119
1734603300000|2024-12-19 10:15:00|41059.1|41039.1|41066|41046|41086|41066|41059.1|41039.1|37
1734603600000|2024-12-19 10:20:00|41068.5|41048.5|41061.6|41041.6|41073.5|41053.5|41054.1|41034.1|48
1734603900000|2024-12-19 10:25:00|41059.1|41039.1|41026.6|41006.6|41066.6|41046.6|41021.6|41001.6|106
1734604200000|2024-12-19 10:30:00|41024.8|41004.8|40994.8|40974.8|41031.6|41011.6|40989.2|40969.2|89
1734604500000|2024-12-19 10:35:00|40994.2|40974.2|40979.2|40959.2|40999.2|40979.2|40974.2|40954.2|100
1734604800000|2024-12-19 10:40:00|40977.3|40957.3|41009.2|40989.2|41009.2|40989.2|40972.3|40952.3|58
1734605100000|2024-12-19 10:45:00|41006.7|40986.7|40993.6|40973.6|41016.1|40996.1|40984.2|40964.2|163
1734605400000|2024-12-19 10:50:00|40991.7|40971.7|40930.5|40910.5|40993.6|40973.6|40926.1|40906.1|157
1734605700000|2024-12-19 10:55:00|40931.1|40911.1|40908.6|40888.6|40941.1|40921.1|40904.2|40884.2|211
1734606000000|2024-12-19 11:00:00|40910.5|40890.5|40940.5|40920.5|40948|40928|40910.5|40890.5|116
1734606300000|2024-12-19 11:05:00|40943|40923|40960.5|40940.5|40965.5|40945.5|40943|40923|54
1734606600000|2024-12-19 11:10:00|40964.9|40944.9|40944.3|40924.3|40970.5|40950.5|40943|40923|92
1734606900000|2024-12-19 11:15:00|40943|40923|40985.5|40965.5|40988|40968|40938|40918|39
1734607200000|2024-12-19 11:20:00|40983.7|40963.7|40973.7|40953.7|40983.7|40963.7|40948|40928|63
1734607500000|2024-12-19 11:25:00|40976.2|40956.2|40954.9|40934.9|40976.2|40956.2|40943|40923|65
1734607800000|2024-12-19 11:30:00|40955.6|40935.6|40984.9|40964.9|40984.9|40964.9|40953.1|40933.1|61
1734608100000|2024-12-19 11:35:00|40985.6|40965.6|40955.6|40935.6|40996.2|40976.2|40950.6|40930.6|153
1734608400000|2024-12-19 11:40:00|40957.5|40937.5|40953.1|40933.1|40958.1|40938.1|40935.6|40915.6|83
1734608700000|2024-12-19 11:45:00|40955.6|40935.6|40955.6|40935.6|40957.5|40937.5|40945.6|40925.6|46
1734609000000|2024-12-19 11:50:00|40953.1|40933.1|40983.1|40963.1|40985.6|40965.6|40953.1|40933.1|55
1734609300000|2024-12-19 11:55:00|40981.2|40961.2|40995.6|40975.6|41001.9|40981.9|40975.6|40955.6|66
1734609600000|2024-12-19 12:00:00|40993.8|40973.8|40998.1|40978.1|41007.5|40987.5|40978.1|40958.1|143
1734609900000|2024-12-19 12:05:00|41000|40980|40997.5|40977.5|41005.6|40985.6|40983.8|40963.8|126
1734610200000|2024-12-19 12:10:00|40998.2|40978.2|41000.7|40980.7|41002.5|40982.5|40975.7|40955.7|68
1734610500000|2024-12-19 12:15:00|41000|40980|40978.2|40958.2|41005|40985|40960.7|40940.7|48
1734610800000|2024-12-19 12:20:00|40975.7|40955.7|40970.7|40950.7|40980.7|40960.7|40965.7|40945.7|40
1734611100000|2024-12-19 12:25:00|40968.2|40948.2|40970.7|40950.7|40983.2|40963.2|40953.8|40933.8|134
1734611400000|2024-12-19 12:30:00|40968.2|40948.2|40993.2|40973.2|40998.2|40978.2|40958.2|40938.2|255
1734611700000|2024-12-19 12:35:00|40991.3|40971.3|40993.2|40973.2|41000.7|40980.7|40968.2|40948.2|275
1734612000000|2024-12-19 12:40:00|40995.1|40975.1|40955.7|40935.7|40998.2|40978.2|40952|40932|224
1734612300000|2024-12-19 12:45:00|40953.2|40933.2|40980.1|40960.1|40980.1|40960.1|40953.2|40933.2|86
1734612600000|2024-12-19 12:50:00|40977.6|40957.6|40938.3|40918.3|40988.3|40968.3|40935.8|40915.8|103
1734612900000|2024-12-19 12:55:00|40940.8|40920.8|40985.8|40965.8|40990.8|40970.8|40923.3|40903.3|189
1734613200000|2024-12-19 13:00:00|40983.3|40963.3|40938.9|40918.9|41000.8|40980.8|40935.8|40915.8|418
1734613500000|2024-12-19 13:05:00|40938.3|40918.3|40902.7|40882.7|40938.3|40918.3|40884.6|40864.6|689
1734613800000|2024-12-19 13:10:00|40905.2|40885.2|40905.8|40885.8|40909.6|40889.6|40883.9|40863.9|393
1734614100000|2024-12-19 13:15:00|40903.9|40883.9|40951.5|40931.5|40959.6|40939.6|40901.4|40881.4|412
1734614400000|2024-12-19 13:20:00|40954.6|40934.6|40957.1|40937.1|40979.6|40959.6|40928.3|40908.3|499
1734614700000|2024-12-19 13:25:00|40955.2|40935.2|40999|40979|41009.6|40989.6|40950.8|40930.8|341
1734615000000|2024-12-19 13:30:00|40997.1|40977.1|40974.6|40954.6|40997.1|40977.1|40949.6|40929.6|340
1734615300000|2024-12-19 13:35:00|40977.1|40957.1|41053.4|41033.4|41053.4|41033.4|40952.7|40932.7|379
1734615600000|2024-12-19 13:40:00|41055.9|41035.9|41052.1|41032.1|41074.6|41054.6|41030.9|41010.9|474
1734615900000|2024-12-19 13:45:00|41054|41034|41047.1|41027.1|41084.6|41064.6|41032.1|41012.1|325
1734616200000|2024-12-19 13:50:00|41045.3|41025.3|41047.2|41027.2|41064.7|41044.7|41025.3|41005.3|151
1734616500000|2024-12-19 13:55:00|41049.7|41029.7|41086.5|41066.5|41099.7|41079.7|41029.7|41009.7|348
1734616800000|2024-12-19 14:00:00|41084|41064|41127.2|41107.2|41134.7|41114.7|41075.3|41055.3|425
1734617100000|2024-12-19 14:05:00|41124.7|41104.7|41124.7|41104.7|41162.2|41142.2|41107.2|41087.2|342
1734617400000|2024-12-19 14:10:00|41126.6|41106.6|41157.2|41137.2|41169.7|41149.7|41114.7|41094.7|336
1734617700000|2024-12-19 14:15:00|41149.7|41129.7|41127.2|41107.2|41154.7|41134.7|41110.3|41090.3|284
1734618000000|2024-12-19 14:20:00|41129.7|41109.7|41147.9|41127.9|41151.6|41131.6|41127.2|41107.2|353
1734618300000|2024-12-19 14:25:00|41152.9|41132.9|41166|41146|41188.5|41168.5|41151|41131|469
1734618600000|2024-12-19 14:30:00|41163.5|41143.5|41183.5|41163.5|41214.8|41194.8|41163.5|41143.5|448
1734618900000|2024-12-19 14:35:00|41188.5|41168.5|41156|41136|41191|41171|41148.5|41128.5|317
1734619200000|2024-12-19 14:40:00|41153.5|41133.5|41091|41071|41153.5|41133.5|41078.5|41058.5|451
1734619500000|2024-12-19 14:45:00|41089.2|41069.2|41073.6|41053.6|41103.5|41083.5|41063.6|41043.6|490
1734619800000|2024-12-19 14:50:00|41076.1|41056.1|41029.2|41009.2|41076.1|41056.1|41027.3|41007.3|445
1734620100000|2024-12-19 14:55:00|41029.8|41009.8|41045.4|41025.4|41051.7|41031.7|41029.8|41009.8|220
1734620400000|2024-12-19 15:00:00|41043.6|41023.6|41038|41018|41056.1|41036.1|41023.6|41003.6|208
1734620700000|2024-12-19 15:05:00|41038.6|41018.6|41056.1|41036.1|41063.6|41043.6|41031.7|41011.7|255
1734621000000|2024-12-19 15:10:00|41055.5|41035.5|41038.6|41018.6|41076.1|41056.1|41033.6|41013.6|307
1734621300000|2024-12-19 15:15:00|41040.5|41020.5|41041.8|41021.8|41049.3|41029.3|41019.2|40999.2|301
1734621600000|2024-12-19 15:20:00|41039.9|41019.9|41019.3|40999.3|41044.3|41024.3|41009.3|40989.3|236
1734621900000|2024-12-19 15:25:00|41021.8|41001.8|41024.3|41004.3|41038|41018|41006.8|40986.8|214
1734622200000|2024-12-19 15:30:00|41019.3|40999.3|41009.3|40989.3|41039.3|41019.3|41006.8|40986.8|239
1734622500000|2024-12-19 15:35:00|41011.8|40991.8|40992.4|40972.4|41019.3|40999.3|40976.8|40956.8|265
1734622800000|2024-12-19 15:40:00|40991.8|40971.8|40994.9|40974.9|41009.9|40989.9|40984.9|40964.9|154
1734623100000|2024-12-19 15:45:00|40994.3|40974.3|40980|40960|40997.4|40977.4|40970|40950|191
1734623400000|2024-12-19 15:50:00|40977.5|40957.5|40977.5|40957.5|41001.8|40981.8|40973.1|40953.1|282
1734623700000|2024-12-19 15:55:00|40980|40960|40977.5|40957.5|40995|40975|40973.1|40953.1|131
1734624000000|2024-12-19 16:00:00|40975.6|40955.6|40925|40905|40977.5|40957.5|40920|40900|451
1734624300000|2024-12-19 16:05:00|40922.5|40902.5|40927.5|40907.5|40930|40910|40905|40885|443
1734624600000|2024-12-19 16:10:00|40929.4|40909.4|40900.7|40880.7|40947.5|40927.5|40897.5|40877.5|464
1734624900000|2024-12-19 16:15:00|40902.5|40882.5|40877.6|40857.6|40912.5|40892.5|40868.2|40848.2|637
1734625200000|2024-12-19 16:20:00|40875.7|40855.7|40942.6|40922.6|40950.1|40930.1|40867.6|40847.6|529
1734625500000|2024-12-19 16:25:00|40946.3|40926.3|40927.6|40907.6|40960.7|40940.7|40923.2|40903.2|177
1734625800000|2024-12-19 16:30:00|40925.7|40905.7|40900.1|40880.1|40932.6|40912.6|40899.5|40879.5|223
1734626100000|2024-12-19 16:35:00|40899.5|40879.5|40926.3|40906.3|40948.8|40928.8|40897.6|40877.6|299
1734626400000|2024-12-19 16:40:00|40928.2|40908.2|40910.1|40890.1|40929.5|40909.5|40897|40877|145
1734626700000|2024-12-19 16:45:00|40908.3|40888.3|40858.9|40838.9|40913.9|40893.9|40858.9|40838.9|285
1734627000000|2024-12-19 16:50:00|40858.3|40838.3|40840.1|40820.1|40881.4|40861.4|40833.3|40813.3|454
1734627300000|2024-12-19 16:55:00|40840.8|40820.8|40825.2|40805.2|40847.7|40827.7|40820.8|40800.8|181
1734627600000|2024-12-19 17:00:00|40827.7|40807.7|40858.3|40838.3|40870.1|40850.1|40816.4|40796.4|702
1734627900000|2024-12-19 17:05:00|40860.2|40840.2|40858.3|40838.3|40884.5|40864.5|40851.4|40831.4|341
1734628200000|2024-12-19 17:10:00|40856.4|40836.4|40838.9|40818.9|40862.7|40842.7|40838.9|40818.9|247
1734628500000|2024-12-19 17:15:00|40840.8|40820.8|40893.3|40873.3|40895.2|40875.2|40833.9|40813.9|218
1734628800000|2024-12-19 17:20:00|40890.8|40870.8|40890.8|40870.8|40897.7|40877.7|40871.5|40851.5|349
1734629100000|2024-12-19 17:25:00|40891.5|40871.5|40884|40864|40920.8|40900.8|40876.5|40856.5|139
1734629400000|2024-12-19 17:30:00|40883.3|40863.3|40866.5|40846.5|40886.5|40866.5|40846.5|40826.5|258
1734629700000|2024-12-19 17:35:00|40864|40844|40855.9|40835.9|40879|40859|40854|40834|225
1734630000000|2024-12-19 17:40:00|40856.5|40836.5|40816.5|40796.5|40866.5|40846.5|40816.5|40796.5|171
1734630300000|2024-12-19 17:45:00|40819|40799|40810.3|40790.3|40840.3|40820.3|40810.3|40790.3|259
1734630600000|2024-12-19 17:50:00|40807.8|40787.8|40802.1|40782.1|40807.8|40787.8|40795.3|40775.3|229
1734630900000|2024-12-19 17:55:00|40802.8|40782.8|40859.7|40839.7|40882.8|40862.8|40800.3|40780.3|892
1734631200000|2024-12-19 18:00:00|40859|40839|40854|40834|40884.7|40864.7|40844|40824|292
1734631500000|2024-12-19 18:05:00|40854.7|40834.7|40890.9|40870.9|40890.9|40870.9|40849|40829|143
1734631800000|2024-12-19 18:10:00|40892.8|40872.8|40899.1|40879.1|40909.1|40889.1|40891.6|40871.6|111
1734632100000|2024-12-19 18:15:00|40900.9|40880.9|40883.4|40863.4|40904.1|40884.1|40875.9|40855.9|123
1734632400000|2024-12-19 18:20:00|40881.6|40861.6|40906.6|40886.6|40916|40896|40881.6|40861.6|90
1734632700000|2024-12-19 18:25:00|40904.1|40884.1|40923.5|40903.5|40926|40906|40901.6|40881.6|74
1734633000000|2024-12-19 18:30:00|40924.1|40904.1|40946.6|40926.6|40949.1|40929.1|40917.2|40897.2|98
1734633300000|2024-12-19 18:35:00|40946|40926|40934.1|40914.1|40954.1|40934.1|40925.4|40905.4|117
1734633600000|2024-12-19 18:40:00|40936|40916|40926.6|40906.6|40944.1|40924.1|40926.6|40906.6|31
1734633900000|2024-12-19 18:45:00|40924.1|40904.1|40904.1|40884.1|40926.6|40906.6|40904.1|40884.1|90
1734634200000|2024-12-19 18:50:00|40904.2|40884.2|40901.7|40881.7|40916.7|40896.7|40889.8|40869.8|165
1734634500000|2024-12-19 18:55:00|40904.2|40884.2|40936.7|40916.7|40936.7|40916.7|40904.2|40884.2|51
1734634800000|2024-12-19 19:00:00|40934.2|40914.2|40944.2|40924.2|40949.2|40929.2|40929.8|40909.8|73
1734635100000|2024-12-19 19:05:00|40941.7|40921.7|40934.2|40914.2|40941.7|40921.7|40919.2|40899.2|23
1734635400000|2024-12-19 19:10:00|40936.1|40916.1|40919.2|40899.2|40936.1|40916.1|40911.7|40891.7|105
1734635700000|2024-12-19 19:15:00|40916.7|40896.7|40921.1|40901.1|40921.7|40901.7|40911.7|40891.7|57
1734636000000|2024-12-19 19:20:00|40919.2|40899.2|40924.2|40904.2|40924.2|40904.2|40901.7|40881.7|34
1734636300000|2024-12-19 19:25:00|40921.7|40901.7|40911.7|40891.7|40924.2|40904.2|40901.7|40881.7|55
1734636600000|2024-12-19 19:30:00|40912.4|40892.4|40919.9|40899.9|40927.4|40907.4|40912.4|40892.4|31
1734636900000|2024-12-19 19:35:00|40917.4|40897.4|40934.3|40914.3|40934.3|40914.3|40908|40888|20
1734637200000|2024-12-19 19:40:00|40932.4|40912.4|40929.9|40909.9|40936.8|40916.8|40924.9|40904.9|74
1734637500000|2024-12-19 19:45:00|40927.4|40907.4|40909.9|40889.9|40929.9|40909.9|40909.9|40889.9|49
1734637800000|2024-12-19 19:50:00|40907.4|40887.4|40914.3|40894.3|40922.4|40902.4|40907.4|40887.4|54
1734638100000|2024-12-19 19:55:00|40912.4|40892.4|40908.7|40888.7|40921.8|40901.8|40906.2|40886.2|24
1734638400000|2024-12-19 20:00:00|40909.3|40889.3|40916.8|40896.8|40919.3|40899.3|40909.3|40889.3|31
1734638700000|2024-12-19 20:05:00|40914.3|40894.3|40919.3|40899.3|40919.3|40899.3|40906.8|40886.8|19
1734639000000|2024-12-19 20:10:00|40919.4|40899.4|40921.9|40901.9|40921.9|40901.9|40909.4|40889.4|25
1734639300000|2024-12-19 20:15:00|40919.4|40899.4|40934.4|40914.4|40934.4|40914.4|40919.4|40899.4|49
1734639600000|2024-12-19 20:20:00|40936.2|40916.2|40956.3|40936.3|40956.9|40936.9|40934.4|40914.4|59
1734639900000|2024-12-19 20:25:00|40956.9|40936.9|40934.4|40914.4|40956.9|40936.9|40926.9|40906.9|32
1734640200000|2024-12-19 20:30:00|40936.9|40916.9|40921.9|40901.9|40944.4|40924.4|40919.4|40899.4|145
1734640500000|2024-12-19 20:35:00|40924.4|40904.4|40929.4|40909.4|40934.4|40914.4|40914.4|40894.4|40
1734640800000|2024-12-19 20:40:00|40931.3|40911.3|40936.9|40916.9|40944.4|40924.4|40929.4|40909.4|16
1734641100000|2024-12-19 20:45:00|40935.1|40915.1|40941.3|40921.3|40941.3|40921.3|40929.4|40909.4|35
1734641400000|2024-12-19 20:50:00|40939.4|40919.4|40932|40912|40939.4|40919.4|40929.5|40909.5|80
1734641700000|2024-12-19 20:55:00|40934.5|40914.5|40937|40917|40943.8|40923.8|40929.5|40909.5|80
1734642000000|2024-12-19 21:00:00|40937.6|40917.6|40914.5|40894.5|40939.5|40919.5|40914.5|40894.5|132
1734642300000|2024-12-19 21:05:00|40918.9|40898.9|40913.9|40893.9|40918.9|40898.9|40909.5|40889.5|41
1734642600000|2024-12-19 21:10:00|40911.4|40891.4|40902|40882|40911.4|40891.4|40902|40882|12
1734642900000|2024-12-19 21:15:00|40902.6|40882.6|40899.5|40879.5|40904.5|40884.5|40899.5|40879.5|22
1734643200000|2024-12-19 21:20:00|40900.2|40880.2|40897|40877|40904.5|40884.5|40897|40877|13
1734643500000|2024-12-19 21:25:00|40899.5|40879.5|40912|40892|40912|40892|40899.5|40879.5|23
1734643800000|2024-12-19 21:30:00|40914.5|40894.5|40918.9|40898.9|40919.6|40899.6|40912|40892|23
1734644100000|2024-12-19 21:35:00|40919.6|40899.6|40922.1|40902.1|40924.6|40904.6|40919.6|40899.6|20
1734644400000|2024-12-19 21:40:00|40919.6|40899.6|40919.6|40899.6|40924.6|40904.6|40919.6|40899.6|18
1734644700000|2024-12-19 21:45:00|40917.1|40897.1|40909.6|40889.6|40917.1|40897.1|40909.6|40889.6|14
1734645000000|2024-12-19 21:50:00|40912.1|40892.1|40912.1|40892.1|40917.1|40897.1|40909.6|40889.6|19
1734645300000|2024-12-19 21:55:00|40912.7|40892.7|40922.8|40902.8|40922.8|40902.8|40909.6|40889.6|69
1734649200000|2024-12-19 23:00:00|40907.9|40887.9|40902.3|40882.3|40911.1|40891.1|40902.3|40882.3|53
1734649500000|2024-12-19 23:05:00|40903.6|40883.6|40906.1|40886.1|40906.1|40886.1|40900.4|40880.4|15
1734649800000|2024-12-19 23:10:00|40905.4|40885.4|40898.6|40878.6|40906.1|40886.1|40898.6|40878.6|23
1734650100000|2024-12-19 23:15:00|40899.2|40879.2|40908.6|40888.6|40908.6|40888.6|40898.6|40878.6|14
1734650400000|2024-12-19 23:20:00|40911.1|40891.1|40913.6|40893.6|40914.2|40894.2|40911.1|40891.1|25
1734650700000|2024-12-19 23:25:00|40916.1|40896.1|40921.1|40901.1|40923.6|40903.6|40913.6|40893.6|36
1734651000000|2024-12-19 23:30:00|40923.6|40903.6|40913|40893|40923.6|40903.6|40911.1|40891.1|49
1734651300000|2024-12-19 23:35:00|40913.6|40893.6|40913.6|40893.6|40916.1|40896.1|40903.6|40883.6|20
1734651600000|2024-12-19 23:40:00|40911.1|40891.1|40888.7|40868.7|40911.1|40891.1|40873|40853|94
1734651900000|2024-12-19 23:45:00|40892.4|40872.4|40888.7|40868.7|40903.7|40883.7|40888.7|40868.7|24
1734652200000|2024-12-19 23:50:00|40889.3|40869.3|40898.7|40878.7|40898.7|40878.7|40888.7|40868.7|7
1734652500000|2024-12-19 23:55:00|40901.2|40881.2|40893.7|40873.7|40901.2|40881.2|40891.2|40871.2|2
1734652800000|2024-12-20 00:00:00|40893.1|40873.1|40888.7|40868.7|40906.2|40886.2|40888.7|40868.7|16
1734653100000|2024-12-20 00:05:00|40886.9|40866.9|40863.7|40843.7|40886.9|40866.9|40861.2|40841.2|33
1734653400000|2024-12-20 00:10:00|40866.2|40846.2|40874.4|40854.4|40874.4|40854.4|40864.4|40844.4|47
1734653700000|2024-12-20 00:15:00|40871.9|40851.9|40869.4|40849.4|40874.4|40854.4|40862.5|40842.5|18
1734654000000|2024-12-20 00:20:00|40871.9|40851.9|40889.4|40869.4|40893.8|40873.8|40864.4|40844.4|36
1734654300000|2024-12-20 00:25:00|40886.9|40866.9|40889.4|40869.4|40891.9|40871.9|40879.4|40859.4|36
1734654600000|2024-12-20 00:30:00|40890.1|40870.1|40904.4|40884.4|40906.9|40886.9|40890.1|40870.1|15
1734654900000|2024-12-20 00:35:00|40906.9|40886.9|40901.9|40881.9|40911.9|40891.9|40899.4|40879.4|21
1734655200000|2024-12-20 00:40:00|40900.1|40880.1|40864.5|40844.5|40900.1|40880.1|40862|40842|15
1734655500000|2024-12-20 00:45:00|40866.3|40846.3|40894.5|40874.5|40897|40877|40866.3|40846.3|28
1734655800000|2024-12-20 00:50:00|40892.6|40872.6|40879.5|40859.5|40892.6|40872.6|40872.6|40852.6|29
1734656100000|2024-12-20 00:55:00|40881.3|40861.3|40892.6|40872.6|40903.8|40883.8|40881.3|40861.3|43
1734656400000|2024-12-20 01:00:00|40894.5|40874.5|40907|40887|40932|40912|40882|40862|219
1734656700000|2024-12-20 01:05:00|40905.1|40885.1|40937|40917|40947|40927|40900.8|40880.8|113
1734657000000|2024-12-20 01:10:00|40935.2|40915.2|40927|40907|40946.4|40926.4|40924.5|40904.5|88
1734657300000|2024-12-20 01:15:00|40925.8|40905.8|40952|40932|40954.5|40934.5|40917|40897|131
1734657600000|2024-12-20 01:20:00|40949.5|40929.5|40977.1|40957.1|40977.1|40957.1|40937|40917|80
1734657900000|2024-12-20 01:25:00|40979.6|40959.6|40969.6|40949.6|40987.1|40967.1|40965.2|40945.2|101
1734658200000|2024-12-20 01:30:00|40971.4|40951.4|41003.9|40983.9|41011.4|40991.4|40967.1|40947.1|130
1734658500000|2024-12-20 01:35:00|41002.1|40982.1|41002.1|40982.1|41016.5|40996.5|40987.1|40967.1|84
1734658800000|2024-12-20 01:40:00|41002.7|40982.7|40980.2|40960.2|41007.7|40987.7|40977.7|40957.7|83
1734659100000|2024-12-20 01:45:00|40977.7|40957.7|40974|40954|41001.5|40981.5|40971.5|40951.5|73
1734659400000|2024-12-20 01:50:00|40975.8|40955.8|41014|40994|41030.8|41010.8|40975.8|40955.8|150
1734659700000|2024-12-20 01:55:00|41011.5|40991.5|41004|40984|41019|40999|40996.5|40976.5|72
1734660000000|2024-12-20 02:00:00|41002.1|40982.1|40999|40979|41005.9|40985.9|40969.6|40949.6|111
1734660300000|2024-12-20 02:05:00|41000.9|40980.9|40956.5|40936.5|41006.5|40986.5|40956.5|40936.5|61
1734660600000|2024-12-20 02:10:00|40959|40939|40964|40944|40969|40949|40956.5|40936.5|64
1734660900000|2024-12-20 02:15:00|40966.5|40946.5|40919.1|40899.1|40966.5|40946.5|40919.1|40899.1|69
1734661200000|2024-12-20 02:20:00|40919.7|40899.7|40951.6|40931.6|40955.9|40935.9|40919.7|40899.7|46
1734661500000|2024-12-20 02:25:00|40953.4|40933.4|40976.6|40956.6|40984.7|40964.7|40953.4|40933.4|35
1734661800000|2024-12-20 02:30:00|40979.1|40959.1|40984.1|40964.1|41011.6|40991.6|40971.6|40951.6|106
1734662100000|2024-12-20 02:35:00|40986.6|40966.6|40984.1|40964.1|41004.1|40984.1|40981.6|40961.6|42
1734662400000|2024-12-20 02:40:00|40982.2|40962.2|40989.1|40969.1|41001.6|40981.6|40979.1|40959.1|24
1734662700000|2024-12-20 02:45:00|40987.3|40967.3|41019.1|40999.1|41019.1|40999.1|40986.6|40966.6|69
1734663000000|2024-12-20 02:50:00|41016.6|40996.6|40989.1|40969.1|41021|41001|40986.6|40966.6|31
1734663300000|2024-12-20 02:55:00|40987.3|40967.3|40989.2|40969.2|40994.2|40974.2|40969.1|40949.1|47
1734663600000|2024-12-20 03:00:00|40987.3|40967.3|40979.8|40959.8|41001.7|40981.7|40979.2|40959.2|60
1734663900000|2024-12-20 03:05:00|40979.2|40959.2|40991.7|40971.7|40999.2|40979.2|40974.2|40954.2|41
1734664200000|2024-12-20 03:10:00|40991|40971|40989.2|40969.2|41006.7|40986.7|40984.2|40964.2|26
1734664500000|2024-12-20 03:15:00|40986.7|40966.7|40981.7|40961.7|41001.7|40981.7|40976.7|40956.7|30
1734664800000|2024-12-20 03:20:00|40979.8|40959.8|40981.7|40961.7|40984.2|40964.2|40956.7|40936.7|28
1734665100000|2024-12-20 03:25:00|40983|40963|41031.7|41011.7|41036.7|41016.7|40983|40963|100
1734665400000|2024-12-20 03:30:00|41029.2|41009.2|40976.7|40956.7|41029.2|41009.2|40974.2|40954.2|58
1734665700000|2024-12-20 03:35:00|40974.2|40954.2|40943|40923|40974.2|40954.2|40943|40923|30
1734666000000|2024-12-20 03:40:00|40941.2|40921.2|40949.3|40929.3|40959.3|40939.3|40937.4|40917.4|33
1734666300000|2024-12-20 03:45:00|40947.4|40927.4|40936.8|40916.8|40949.3|40929.3|40924.3|40904.3|64
1734666600000|2024-12-20 03:50:00|40934.3|40914.3|40941.8|40921.8|40941.8|40921.8|40934.3|40914.3|4
1734666900000|2024-12-20 03:55:00|40943.6|40923.6|40963.7|40943.7|40963.7|40943.7|40943.6|40923.6|27
1734667200000|2024-12-20 04:00:00|40964.3|40944.3|41001.8|40981.8|41001.8|40981.8|40962.5|40942.5|25
1734667500000|2024-12-20 04:05:00|41000|40980|41015|40995|41024.3|41004.3|40999.3|40979.3|22
1734667800000|2024-12-20 04:10:00|41016.8|40996.8|41012.5|40992.5|41021.8|41001.8|41011.8|40991.8|15
1734668100000|2024-12-20 04:15:00|41014.3|40994.3|40994.4|40974.4|41014.3|40994.3|40989.4|40969.4|28
1734668400000|2024-12-20 04:20:00|40991.9|40971.9|40994.4|40974.4|40999.4|40979.4|40989.4|40969.4|10
1734668700000|2024-12-20 04:25:00|40996.9|40976.9|40989.4|40969.4|41009.4|40989.4|40989.4|40969.4|21
1734669000000|2024-12-20 04:30:00|40991.2|40971.2|41001.9|40981.9|41004.4|40984.4|40985|40965|12
1734669300000|2024-12-20 04:35:00|41000|40980|41004.4|40984.4|41004.4|40984.4|40996.9|40976.9|4
1734669600000|2024-12-20 04:40:00|41006.3|40986.3|41015.6|40995.6|41015.6|40995.6|40999.4|40979.4|34
1734669900000|2024-12-20 04:45:00|41016.9|40996.9|41009.4|40989.4|41016.9|40996.9|41006.9|40986.9|16
1734670200000|2024-12-20 04:50:00|41010.1|40990.1|41011.9|40991.9|41016.9|40996.9|41006.9|40986.9|13
1734670500000|2024-12-20 04:55:00|41018.8|40998.8|41027|41007|41032|41012|41018.8|40998.8|21
1734670800000|2024-12-20 05:00:00|41028.8|41008.8|41039.5|41019.5|41039.5|41019.5|41007|40987|30
1734671100000|2024-12-20 05:05:00|41042.6|41022.6|41059.5|41039.5|41062|41042|41039.5|41019.5|52
1734671400000|2024-12-20 05:10:00|41057.6|41037.6|41049.5|41029.5|41057.6|41037.6|41037|41017|18
1734671700000|2024-12-20 05:15:00|41048.9|41028.9|41029.5|41009.5|41049.5|41029.5|41029.5|41009.5|15
1734672000000|2024-12-20 05:20:00|41030.2|41010.2|41043.9|41023.9|41049.5|41029.5|41030.2|41010.2|4
1734672300000|2024-12-20 05:25:00|41044.5|41024.5|40992|40972|41044.5|41024.5|40989.5|40969.5|55
1734672600000|2024-12-20 05:30:00|40987.7|40967.7|41057|41037|41078.9|41058.9|40985.2|40965.2|123
1734672900000|2024-12-20 05:35:00|41059.5|41039.5|41078.9|41058.9|41083.9|41063.9|41059.5|41039.5|55
1734673200000|2024-12-20 05:40:00|41080.8|41060.8|41083.9|41063.9|41088.9|41068.9|41066.4|41046.4|39
1734673500000|2024-12-20 05:45:00|41081.4|41061.4|41060.8|41040.8|41086.4|41066.4|41060.8|41040.8|50
1734673800000|2024-12-20 05:50:00|41063.3|41043.3|41048.3|41028.3|41065.1|41045.1|41043.3|41023.3|55
1734674100000|2024-12-20 05:55:00|41050.2|41030.2|41048.3|41028.3|41065.8|41045.8|41048.3|41028.3|37
1734674400000|2024-12-20 06:00:00|41045.8|41025.8|41031.5|41011.5|41045.8|41025.8|41020.8|41000.8|72
1734674700000|2024-12-20 06:05:00|41030.8|41010.8|41026.5|41006.5|41046.5|41026.5|41001.5|40981.5|54
1734675000000|2024-12-20 06:10:00|41024|41004|41036.5|41016.5|41036.5|41016.5|40997.1|40977.1|52
1734675300000|2024-12-20 06:15:00|41034.6|41014.6|41039.7|41019.7|41059.7|41039.7|41024.6|41004.6|26
1734675600000|2024-12-20 06:20:00|41041.5|41021.5|41104.7|41084.7|41127.2|41107.2|41041.5|41021.5|102
1734675900000|2024-12-20 06:25:00|41102.8|41082.8|41102.2|41082.2|41114.7|41094.7|41072.2|41052.2|44
1734676200000|2024-12-20 06:30:00|41104.7|41084.7|41092.2|41072.2|41104.7|41084.7|41077.2|41057.2|72
1734676500000|2024-12-20 06:35:00|41094.7|41074.7|41123.4|41103.4|41123.4|41103.4|41089.7|41069.7|74
1734676800000|2024-12-20 06:40:00|41125.3|41105.3|41103.4|41083.4|41125.9|41105.9|41098.4|41078.4|58
1734677100000|2024-12-20 06:45:00|41101.6|41081.6|41090.9|41070.9|41105.3|41085.3|41081.6|41061.6|30
1734677400000|2024-12-20 06:50:00|41092.8|41072.8|41095.3|41075.3|41096|41076|41078.4|41058.4|46
1734677700000|2024-12-20 06:55:00|41096|41076|41089.8|41069.8|41114.8|41094.8|41086|41066|96
1734678000000|2024-12-20 07:00:00|41087.9|41067.9|41082.3|41062.3|41102.3|41082.3|41069.8|41049.8|71
1734678300000|2024-12-20 07:05:00|41080.4|41060.4|41094.8|41074.8|41097.3|41077.3|41069.8|41049.8|24
1734678600000|2024-12-20 07:10:00|41092.9|41072.9|41092.3|41072.3|41107.3|41087.3|41084.8|41064.8|31
1734678900000|2024-12-20 07:15:00|41089.8|41069.8|41054.8|41034.8|41092.3|41072.3|41052.3|41032.3|62
1734679200000|2024-12-20 07:20:00|41056.7|41036.7|41014.8|40994.8|41056.7|41036.7|41014.8|40994.8|34
1734679500000|2024-12-20 07:25:00|41017.3|40997.3|40988|40968|41020.5|41000.5|40988|40968|63
1734679800000|2024-12-20 07:30:00|40985.5|40965.5|40935.5|40915.5|40985.5|40965.5|40888|40868|235
1734680100000|2024-12-20 07:35:00|40933|40913|40965.5|40945.5|40973|40953|40923|40903|84
1734680400000|2024-12-20 07:40:00|40963|40943|40968|40948|40968|40948|40941.2|40921.2|45
1734680700000|2024-12-20 07:45:00|40965.5|40945.5|40953|40933|40965.5|40945.5|40935.5|40915.5|50
1734681000000|2024-12-20 07:50:00|40952.4|40932.4|40955.5|40935.5|40959.9|40939.9|40930.5|40910.5|69
1734681300000|2024-12-20 07:55:00|40958|40938|41033.1|41013.1|41033.1|41013.1|40933.1|40913.1|142
1734681600000|2024-12-20 08:00:00|41037.4|41017.4|41032.4|41012.4|41065.6|41045.6|40984.9|40964.9|256
1734681900000|2024-12-20 08:05:00|41033.1|41013.1|41072.4|41052.4|41074.9|41054.9|41014.9|40994.9|88
1734682200000|2024-12-20 08:10:00|41069.9|41049.9|41109.3|41089.3|41111.2|41091.2|41069.9|41049.9|152
1734682500000|2024-12-20 08:15:00|41111.8|41091.8|41087.5|41067.5|41157.5|41137.5|41082.5|41062.5|221
1734682800000|2024-12-20 08:20:00|41092.5|41072.5|41145|41125|41180.6|41160.6|41092.5|41072.5|116
1734683100000|2024-12-20 08:25:00|41147.5|41127.5|41144.3|41124.3|41160|41140|41136.8|41116.8|104
1734683400000|2024-12-20 08:30:00|41146.2|41126.2|41150|41130|41177.5|41157.5|41132.5|41112.5|181
1734683700000|2024-12-20 08:35:00|41152.5|41132.5|41159.4|41139.4|41168.7|41148.7|41140|41120|111
1734684000000|2024-12-20 08:40:00|41163.7|41143.7|41169.4|41149.4|41208.7|41188.7|41162.5|41142.5|363
1734684300000|2024-12-20 08:45:00|41170|41150|41193.7|41173.7|41194.4|41174.4|41162.5|41142.5|72
1734684600000|2024-12-20 08:50:00|41195.6|41175.6|41180.1|41160.1|41205|41185|41177.6|41157.6|75
1734684900000|2024-12-20 08:55:00|41182.6|41162.6|41146.4|41126.4|41182.6|41162.6|41140.1|41120.1|170
1734685200000|2024-12-20 09:00:00|41144.5|41124.5|41140.1|41120.1|41209.4|41189.4|41127.6|41107.6|136
1734685500000|2024-12-20 09:05:00|41141.9|41121.9|41091.4|41071.4|41142.6|41122.6|41078.9|41058.9|100
1734685800000|2024-12-20 09:10:00|41093.9|41073.9|41076.4|41056.4|41101.4|41081.4|41073.9|41053.9|67
1734686100000|2024-12-20 09:15:00|41073.9|41053.9|41046.4|41026.4|41083.3|41063.3|41038.9|41018.9|114
1734686400000|2024-12-20 09:20:00|41043.9|41023.9|41023.9|41003.9|41063.9|41043.9|41023.9|41003.9|62
1734686700000|2024-12-20 09:25:00|41022.1|41002.1|41015.2|40995.2|41022.1|41002.1|41001.4|40981.4|107
1734687000000|2024-12-20 09:30:00|41015.9|40995.9|40965.3|40945.3|41020.2|41000.2|40965.3|40945.3|112
1734687300000|2024-12-20 09:35:00|40963.4|40943.4|41016.5|40996.5|41016.5|40996.5|40957.8|40937.8|95
1734687600000|2024-12-20 09:40:00|41020.8|41000.8|41026.5|41006.5|41049|41029|41019|40999|153
1734687900000|2024-12-20 09:45:00|41024.6|41004.6|41024|41004|41049|41029|41005.3|40985.3|121
1734688200000|2024-12-20 09:50:00|41021.5|41001.5|41029|41009|41036.5|41016.5|41001.5|40981.5|70
1734688500000|2024-12-20 09:55:00|41026.5|41006.5|41004|40984|41031.5|41011.5|40999|40979|97
1734688800000|2024-12-20 10:00:00|41005.9|40985.9|40999|40979|41020.9|41000.9|40999|40979|42
1734689100000|2024-12-20 10:05:00|40996.5|40976.5|40996.5|40976.5|41011.5|40991.5|40994|40974|31
1734689400000|2024-12-20 10:10:00|40994|40974|40915.4|40895.4|40997.7|40977.7|40912.9|40892.9|138
1734689700000|2024-12-20 10:15:00|40912.9|40892.9|40895.4|40875.4|40942.9|40922.9|40892.9|40872.9|217
1734690000000|2024-12-20 10:20:00|40892.9|40872.9|40897.9|40877.9|40897.9|40877.9|40862.9|40842.9|253
1734690300000|2024-12-20 10:25:00|40896|40876|40889.1|40869.1|40901.6|40881.6|40887.2|40867.2|95
1734690600000|2024-12-20 10:30:00|40886.6|40866.6|40932.3|40912.3|40934.1|40914.1|40886.6|40866.6|109
1734690900000|2024-12-20 10:35:00|40929.8|40909.8|40916.6|40896.6|40944.1|40924.1|40916.6|40896.6|101
1734691200000|2024-12-20 10:40:00|40918.5|40898.5|40894.1|40874.1|40919.1|40899.1|40887.3|40867.3|92
1734691500000|2024-12-20 10:45:00|40896.6|40876.6|40896.8|40876.8|40900.4|40880.4|40874.2|40854.2|472
1734691800000|2024-12-20 10:50:00|40893.1|40873.1|40886.1|40866.1|40893.1|40873.1|40869.3|40849.3|101
1734692100000|2024-12-20 10:55:00|40888.6|40868.6|40863.1|40843.1|40901.1|40881.1|40863.1|40843.1|135
1734692400000|2024-12-20 11:00:00|40864.3|40844.3|40811.8|40791.8|40871.8|40851.8|40804.3|40784.3|332
1734692700000|2024-12-20 11:05:00|40812.4|40792.4|40856.8|40836.8|40869.3|40849.3|40811.8|40791.8|410
1734693000000|2024-12-20 11:10:00|40858.7|40838.7|40845.6|40825.6|40863.7|40843.7|40834.3|40814.3|320
1734693300000|2024-12-20 11:15:00|40845|40825|40834.3|40814.3|40849.3|40829.3|40831.8|40811.8|67
1734693600000|2024-12-20 11:20:00|40836.2|40816.2|40854.3|40834.3|40854.3|40834.3|40836.2|40816.2|62
1734693900000|2024-12-20 11:25:00|40856.2|40836.2|40864.4|40844.4|40876.2|40856.2|40851.8|40831.8|66
1734694200000|2024-12-20 11:30:00|40866.9|40846.9|40884.4|40864.4|40891.9|40871.9|40864.4|40844.4|54
1734694500000|2024-12-20 11:35:00|40881.9|40861.9|40854.4|40834.4|40881.9|40861.9|40849.4|40829.4|60
1734694800000|2024-12-20 11:40:00|40852.5|40832.5|40856.9|40836.9|40866.2|40846.2|40851.9|40831.9|57
1734695100000|2024-12-20 11:45:00|40854.4|40834.4|40913|40893|40913|40893|40849.4|40829.4|394
1734695400000|2024-12-20 11:50:00|40914.8|40894.8|40928|40908|40930.5|40910.5|40913|40893|182
1734695700000|2024-12-20 11:55:00|40925.5|40905.5|40925.5|40905.5|40942.4|40922.4|40920.5|40900.5|87
1734696000000|2024-12-20 12:00:00|40928|40908|40945.5|40925.5|40945.5|40925.5|40923|40903|188
1734696300000|2024-12-20 12:05:00|40943.7|40923.7|40959.9|40939.9|40974.2|40954.2|40938|40918|130
1734696600000|2024-12-20 12:10:00|40958|40938|40978.7|40958.7|40992.4|40972.4|40955.5|40935.5|172
1734696900000|2024-12-20 12:15:00|40978.1|40958.1|40948.1|40928.1|40983.1|40963.1|40938.1|40918.1|57
1734697200000|2024-12-20 12:20:00|40950.6|40930.6|40960.6|40940.6|40970.6|40950.6|40948.1|40928.1|142
1734697500000|2024-12-20 12:25:00|40958.7|40938.7|40980.6|40960.6|40983.1|40963.1|40953.1|40933.1|89
1734697800000|2024-12-20 12:30:00|40979.9|40959.9|40985.6|40965.6|41007.4|40987.4|40970.6|40950.6|234
1734698100000|2024-12-20 12:35:00|40987.5|40967.5|40970|40950|40988.1|40968.1|40951.3|40931.3|166
1734698400000|2024-12-20 12:40:00|40968.1|40948.1|40978.1|40958.1|41011.3|40991.3|40968.1|40948.1|87
1734698700000|2024-12-20 12:45:00|40978.8|40958.8|40998.1|40978.1|40998.1|40978.1|40963.1|40943.1|81
1734699000000|2024-12-20 12:50:00|40996.3|40976.3|40998.2|40978.2|41015.7|40995.7|40993.1|40973.1|126
1734699300000|2024-12-20 12:55:00|40996.3|40976.3|41023.2|41003.2|41028.2|41008.2|40995.7|40975.7|135
1734699600000|2024-12-20 13:00:00|41017|40997|40923.2|40903.2|41028.2|41008.2|40918.2|40898.2|538
1734699900000|2024-12-20 13:05:00|40920.7|40900.7|40938.2|40918.2|40943.2|40923.2|40913.2|40893.2|378
1734700200000|2024-12-20 13:10:00|40925.7|40905.7|40904.5|40884.5|40930|40910|40888.9|40868.9|460
1734700500000|2024-12-20 13:15:00|40902.7|40882.7|40922.7|40902.7|40922.7|40902.7|40892|40872|359
1734700800000|2024-12-20 13:20:00|40924.5|40904.5|40897.7|40877.7|40950.2|40930.2|40897.7|40877.7|320
1734701100000|2024-12-20 13:25:00|40893.4|40873.4|40902.1|40882.1|40907.1|40887.1|40879.5|40859.5|332
1734701400000|2024-12-20 13:30:00|40903.9|40883.9|40979.6|40959.6|41022.6|41002.6|40899.6|40879.6|572
1734701700000|2024-12-20 13:35:00|40982.1|40962.1|40945.8|40925.8|40989.6|40969.6|40932.1|40912.1|318
1734702000000|2024-12-20 13:40:00|40943.3|40923.3|40958.3|40938.3|40965.1|40945.1|40890.8|40870.8|273
1734702300000|2024-12-20 13:45:00|40955.8|40935.8|40913.3|40893.3|40955.8|40935.8|40895.8|40875.8|232
1734702600000|2024-12-20 13:50:00|40910.8|40890.8|40938.3|40918.3|40938.3|40918.3|40900.8|40880.8|177
1734702900000|2024-12-20 13:55:00|40939|40919|40918.3|40898.3|40968.3|40948.3|40913.3|40893.3|133
1734703200000|2024-12-20 14:00:00|40917.7|40897.7|40943.3|40923.3|40945.8|40925.8|40903.3|40883.3|247
1734703500000|2024-12-20 14:05:00|40948.3|40928.3|40920.8|40900.8|40948.3|40928.3|40905.8|40885.8|276
1734703800000|2024-12-20 14:10:00|40921.5|40901.5|40923.4|40903.4|40944|40924|40918.4|40898.4|127
1734704100000|2024-12-20 14:15:00|40922.7|40902.7|40913.4|40893.4|40925.2|40905.2|40891.5|40871.5|220
1734704400000|2024-12-20 14:20:00|40910.9|40890.9|40910.9|40890.9|40923.4|40903.4|40886.5|40866.5|175
1734704700000|2024-12-20 14:25:00|40913.4|40893.4|40888.4|40868.4|40920.2|40900.2|40880.2|40860.2|184
1734705000000|2024-12-20 14:30:00|40883.4|40863.4|40923.4|40903.4|40950.3|40930.3|40863.4|40843.4|469
1734705300000|2024-12-20 14:35:00|40925.3|40905.3|40913.4|40893.4|40928.4|40908.4|40888.4|40868.4|210
1734705600000|2024-12-20 14:40:00|40915.9|40895.9|40904.6|40884.6|40939.6|40919.6|40887.1|40867.1|349
1734705900000|2024-12-20 14:45:00|40902.1|40882.1|40873.4|40853.4|40902.1|40882.1|40850.9|40830.9|482
1734706200000|2024-12-20 14:50:00|40872.8|40852.8|40874.6|40854.6|40897.1|40877.1|40858.4|40838.4|341
1734706500000|2024-12-20 14:55:00|40877.1|40857.1|40882.2|40862.2|40895.8|40875.8|40872.2|40852.2|194
1734706800000|2024-12-20 15:00:00|40887.2|40867.2|40999.7|40979.7|40999.7|40979.7|40882.8|40862.8|348
1734707100000|2024-12-20 15:05:00|40999|40979|41042.2|41022.2|41055.3|41035.3|40996.5|40976.5|518
1734707400000|2024-12-20 15:10:00|41038.5|41018.5|40987.2|40967.2|41038.5|41018.5|40984|40964|248
1734707700000|2024-12-20 15:15:00|40982.2|40962.2|41032.2|41012.2|41063.4|41043.4|40974.7|40954.7|214
1734708000000|2024-12-20 15:20:00|41034.7|41014.7|41003.5|40983.5|41041.6|41021.6|40998.5|40978.5|362
1734708300000|2024-12-20 15:25:00|41001|40981|40993.5|40973.5|41033.5|41013.5|40993.5|40973.5|352
1734708600000|2024-12-20 15:30:00|40996|40976|41036.1|41016.1|41076.1|41056.1|40996|40976|336
1734708900000|2024-12-20 15:35:00|41038.6|41018.6|41046.1|41026.1|41076.1|41056.1|41036.1|41016.1|304
1734709200000|2024-12-20 15:40:00|41044.2|41024.2|41058.6|41038.6|41061.1|41041.1|41016.1|40996.1|258
1734709500000|2024-12-20 15:45:00|41061.1|41041.1|41036.1|41016.1|41062.9|41042.9|41029.3|41009.3|113
1734709800000|2024-12-20 15:50:00|41037.9|41017.9|41031.1|41011.1|41038.6|41018.6|41011.1|40991.1|114
1734710100000|2024-12-20 15:55:00|41028.6|41008.6|41082.3|41062.3|41086.6|41066.6|41028.6|41008.6|249
1734710400000|2024-12-20 16:00:00|41084.8|41064.8|41082.3|41062.3|41117.3|41097.3|41077.3|41057.3|292
1734710700000|2024-12-20 16:05:00|41079.8|41059.8|41079.8|41059.8|41082.3|41062.3|41053|41033|151
1734711000000|2024-12-20 16:10:00|41080.5|41060.5|41116|41096|41131|41111|41080.5|41060.5|245
1734711300000|2024-12-20 16:15:00|41118.5|41098.5|41146|41126|41146|41126|41107.4|41087.4|315
1734711600000|2024-12-20 16:20:00|41143.5|41123.5|41148.6|41128.6|41159.1|41139.1|41123.5|41103.5|269
1734711900000|2024-12-20 16:25:00|41146.1|41126.1|41082.4|41062.4|41146.1|41126.1|41077.4|41057.4|222
1734712200000|2024-12-20 16:30:00|41084.2|41064.2|41067.4|41047.4|41089.9|41069.9|41058.7|41038.7|228
1734712500000|2024-12-20 16:35:00|41072.4|41052.4|41092.4|41072.4|41114.9|41094.9|41072.4|41052.4|148
1734712800000|2024-12-20 16:40:00|41089.9|41069.9|41102.4|41082.4|41132.4|41112.4|41080.6|41060.6|152
1734713100000|2024-12-20 16:45:00|41103.1|41083.1|41114.3|41094.3|41117.4|41097.4|41089.9|41069.9|536
1734713400000|2024-12-20 16:50:00|41112.4|41092.4|41083.8|41063.8|41137.4|41117.4|41083.1|41063.1|110
1734713700000|2024-12-20 16:55:00|41078.8|41058.8|41093.8|41073.8|41096.3|41076.3|41068.8|41048.8|145
1734714000000|2024-12-20 17:00:00|41088.8|41068.8|41063.8|41043.8|41088.8|41068.8|41061.9|41041.9|130
1734714300000|2024-12-20 17:05:00|41061.9|41041.9|41080.6|41060.6|41080.6|41060.6|41038.8|41018.8|140
1734714600000|2024-12-20 17:10:00|41081.3|41061.3|41076.3|41056.3|41091.3|41071.3|41073.8|41053.8|81
1734714900000|2024-12-20 17:15:00|41074.5|41054.5|41073.8|41053.8|41085|41065|41071.3|41051.3|101
1734715200000|2024-12-20 17:20:00|41075.7|41055.7|41101.2|41081.2|41102.5|41082.5|41073.8|41053.8|88
1734715500000|2024-12-20 17:25:00|41103|41083|41103.7|41083.7|41126.2|41106.2|41098.7|41078.7|128
1734715800000|2024-12-20 17:30:00|41103.1|41083.1|41033.7|41013.7|41106.2|41086.2|41013.7|40993.7|307
1734716100000|2024-12-20 17:35:00|41039.9|41019.9|41073.6|41053.6|41085.4|41065.4|41028.7|41008.7|331
1734716400000|2024-12-20 17:40:00|41071.8|41051.8|41159.8|41139.8|41169.1|41149.1|41066.1|41046.1|423
1734716700000|2024-12-20 17:45:00|41162.3|41142.3|41137.3|41117.3|41162.3|41142.3|41114.8|41094.8|328
1734717000000|2024-12-20 17:50:00|41134.8|41114.8|41140.5|41120.5|41140.5|41120.5|41108|41088|291
1734717300000|2024-12-20 17:55:00|41139.8|41119.8|41105.4|41085.4|41151|41131|41087.3|41067.3|1009
1734717600000|2024-12-20 18:00:00|41107.9|41087.9|41118.5|41098.5|41136|41116|41094.2|41074.2|249
1734717900000|2024-12-20 18:05:00|41121|41101|41131|41111|41133.5|41113.5|41116.7|41096.7|36
1734718200000|2024-12-20 18:10:00|41132.9|41112.9|41171|41151|41171|41151|41131|41111|104
1734718500000|2024-12-20 18:15:00|41172.9|41152.9|41168.6|41148.6|41175.4|41155.4|41155.4|41135.4|85
1734718800000|2024-12-20 18:20:00|41166.1|41146.1|41158.6|41138.6|41171.1|41151.1|41146.1|41126.1|90
1734719100000|2024-12-20 18:25:00|41161.1|41141.1|41155.4|41135.4|41162.9|41142.9|41153.6|41133.6|19
1734719400000|2024-12-20 18:30:00|41156.1|41136.1|41151.1|41131.1|41161.1|41141.1|41148.6|41128.6|146
1734719700000|2024-12-20 18:35:00|41152.9|41132.9|41159.9|41139.9|41179.9|41159.9|41152.9|41132.9|170
1734720000000|2024-12-20 18:40:00|41162.4|41142.4|41179.3|41159.3|41181.8|41161.8|41159.9|41139.9|39
1734720300000|2024-12-20 18:45:00|41181.8|41161.8|41174.3|41154.3|41184.3|41164.3|41171.8|41151.8|32
1734720600000|2024-12-20 18:50:00|41172.4|41152.4|41189.3|41169.3|41196.8|41176.8|41171.8|41151.8|85
1734720900000|2024-12-20 18:55:00|41187.5|41167.5|41150|41130|41194.3|41174.3|41146.8|41126.8|73
1734721200000|2024-12-20 19:00:00|41151.8|41131.8|41138.1|41118.1|41156.8|41136.8|41131.8|41111.8|76
1734721500000|2024-12-20 19:05:00|41137.5|41117.5|41135|41115|41142.5|41122.5|41120|41100|63
1734721800000|2024-12-20 19:10:00|41137.5|41117.5|41142.5|41122.5|41150|41130|41137.5|41117.5|33
1734722100000|2024-12-20 19:15:00|41140.7|41120.7|41165|41145|41167.5|41147.5|41137.5|41117.5|77
1734722400000|2024-12-20 19:20:00|41166.9|41146.9|41188.7|41168.7|41189.9|41169.9|41165|41145|94
1734722700000|2024-12-20 19:25:00|41190.5|41170.5|41190|41170|41192.5|41172.5|41177.5|41157.5|46
1734723000000|2024-12-20 19:30:00|41187.5|41167.5|41170.1|41150.1|41192.5|41172.5|41170.1|41150.1|42
1734723300000|2024-12-20 19:35:00|41171.9|41151.9|41171.9|41151.9|41181.9|41161.9|41170.1|41150.1|34
1734723600000|2024-12-20 19:40:00|41172.6|41152.6|41174.4|41154.4|41176.9|41156.9|41162.6|41142.6|19
1734723900000|2024-12-20 19:45:00|41171.9|41151.9|41165.1|41145.1|41171.9|41151.9|41162.6|41142.6|17
1734724200000|2024-12-20 19:50:00|41166.9|41146.9|41160.1|41140.1|41177.6|41157.6|41150.1|41130.1|41
1734724500000|2024-12-20 19:55:00|41158.3|41138.3|41154.4|41134.4|41162.6|41142.6|41152.6|41132.6|24
1734724800000|2024-12-20 20:00:00|41156.3|41136.3|41126.4|41106.4|41157|41137|41126.4|41106.4|40
1734725100000|2024-12-20 20:05:00|41128.3|41108.3|41115.1|41095.1|41130.1|41110.1|41112.6|41092.6|67
1734725400000|2024-12-20 20:10:00|41112.6|41092.6|41125.1|41105.1|41127.6|41107.6|41112.6|41092.6|35
1734725700000|2024-12-20 20:15:00|41122.6|41102.6|41118.3|41098.3|41122.6|41102.6|41110.8|41090.8|56
1734726000000|2024-12-20 20:20:00|41115.8|41095.8|41120.2|41100.2|41123.3|41103.3|41108.3|41088.3|29
1734726300000|2024-12-20 20:25:00|41120.8|41100.8|41123.3|41103.3|41123.3|41103.3|41118.3|41098.3|32
1734726600000|2024-12-20 20:30:00|41125.8|41105.8|41103.4|41083.4|41135.8|41115.8|41098.4|41078.4|113
1734726900000|2024-12-20 20:35:00|41105.2|41085.2|41128.4|41108.4|41133.4|41113.4|41105.2|41085.2|61
1734727200000|2024-12-20 20:40:00|41132.7|41112.7|41110.9|41090.9|41132.7|41112.7|41108.4|41088.4|61
1734727500000|2024-12-20 20:45:00|41113.4|41093.4|41102.2|41082.2|41125.9|41105.9|41101.6|41081.6|45
1734727800000|2024-12-20 20:50:00|41101.6|41081.6|41071.6|41051.6|41101.6|41081.6|41069.1|41049.1|54
1734728100000|2024-12-20 20:55:00|41073.4|41053.4|41066.6|41046.6|41075.2|41055.2|41045.9|41025.9|134
1734728400000|2024-12-20 21:00:00|41064.7|41044.7|41089.8|41069.8|41093.4|41073.4|41059.1|41039.1|108
1734728700000|2024-12-20 21:05:00|41087.9|41067.9|41078.4|41058.4|41089.8|41069.8|41078.4|41058.4|15
1734729000000|2024-12-20 21:10:00|41075.9|41055.9|41070.9|41050.9|41078.4|41058.4|41068.4|41048.4|21
1734729300000|2024-12-20 21:15:00|41073.4|41053.4|41081|41061|41081|41061|41070.9|41050.9|33
1734729600000|2024-12-20 21:20:00|41079.1|41059.1|41071|41051|41079.1|41059.1|41066|41046|18
1734729900000|2024-12-20 21:25:00|41069.1|41049.1|41066|41046|41072.8|41052.8|41066|41046|23
1734730200000|2024-12-20 21:30:00|41063.5|41043.5|41068.5|41048.5|41068.5|41048.5|41061|41041|18
1734730500000|2024-12-20 21:35:00|41066|41046|41063.5|41043.5|41066|41046|41063.5|41043.5|11
1734730800000|2024-12-20 21:40:00|41061|41041|41066|41046|41071|41051|41061|41041|16
1734731100000|2024-12-20 21:45:00|41067.9|41047.9|41079|41059|41081.5|41061.5|41061|41041|70
1734731400000|2024-12-20 21:50:00|41076.5|41056.5|41076.6|41056.6|41079|41059|41061.5|41041.5|48
1734731700000|2024-12-20 21:55:00|41079.1|41059.1|41072.2|41052.2|41079.7|41059.7|41069.7|41049.7|36
1734908400000|2024-12-22 23:00:00|41082.3|41062.3|41152.3|41132.3|41153|41133|41082.3|41062.3|82
1734908700000|2024-12-22 23:05:00|41154|41134|41160.5|41140.5|41170.8|41150.8|41153.7|41133.7|44
1734909000000|2024-12-22 23:10:00|41161.2|41141.2|41161.6|41141.6|41164.8|41144.8|41147.3|41127.3|42
1734909300000|2024-12-22 23:15:00|41162.3|41142.3|41159.1|41139.1|41168.4|41148.4|41154.1|41134.1|23
1734909600000|2024-12-22 23:20:00|41164.1|41144.1|41166.6|41146.6|41166.6|41146.6|41156.6|41136.6|25
1734909900000|2024-12-22 23:25:00|41164.1|41144.1|41176.6|41156.6|41176.6|41156.6|41164.1|41144.1|29
1734910200000|2024-12-22 23:30:00|41174.8|41154.8|41180.9|41160.9|41181.6|41161.6|41161.6|41141.6|55
1734910500000|2024-12-22 23:35:00|41179.1|41159.1|41193.4|41173.4|41196.6|41176.6|41174.1|41154.1|34
1734910800000|2024-12-22 23:40:00|41194.1|41174.1|41199.1|41179.1|41201.6|41181.6|41194.1|41174.1|22
1734911100000|2024-12-22 23:45:00|41197.4|41177.4|41211.6|41191.6|41211.6|41191.6|41194.1|41174.1|24
1734911400000|2024-12-22 23:50:00|41209.1|41189.1|41203.4|41183.4|41209.1|41189.1|41196.7|41176.7|45
1734911700000|2024-12-22 23:55:00|41205.2|41185.2|41208.4|41188.4|41210.2|41190.2|41196.7|41176.7|36
1734912000000|2024-12-23 00:00:00|41210.2|41190.2|41212.4|41192.4|41224.2|41204.2|41196.7|41176.7|59
1734912300000|2024-12-23 00:05:00|41209.9|41189.9|41210.6|41190.6|41223.1|41203.1|41200.6|41180.6|38
1734912600000|2024-12-23 00:10:00|41213.1|41193.1|41199.9|41179.9|41223.1|41203.1|41198.2|41178.2|26
1734912900000|2024-12-23 00:15:00|41200.7|41180.7|41215.7|41195.7|41218.2|41198.2|41198.2|41178.2|31
1734913200000|2024-12-23 00:20:00|41218.2|41198.2|41220.7|41200.7|41223.9|41203.9|41210.7|41190.7|21
1734913500000|2024-12-23 00:25:00|41218.9|41198.9|41218.2|41198.2|41223.2|41203.2|41210.7|41190.7|29
1734913800000|2024-12-23 00:30:00|41217.5|41197.5|41195.7|41175.7|41218.2|41198.2|41195.7|41175.7|40
1734914100000|2024-12-23 00:35:00|41197.5|41177.5|41208.2|41188.2|41215.7|41195.7|41197.5|41177.5|24
1734914400000|2024-12-23 00:40:00|41206.4|41186.4|41205.7|41185.7|41215.7|41195.7|41205.7|41185.7|26
1734914700000|2024-12-23 00:45:00|41203.2|41183.2|41223.2|41203.2|41235.7|41215.7|41203.2|41183.2|46
1734915000000|2024-12-23 00:50:00|41220.7|41200.7|41183.2|41163.2|41225.7|41205.7|41183.2|41163.2|91
1734915300000|2024-12-23 00:55:00|41185|41165|41180.8|41160.8|41188.2|41168.2|41173.3|41153.3|40
1734915600000|2024-12-23 01:00:00|41179|41159|41236.5|41216.5|41269|41249|41165.8|41145.8|411
1734915900000|2024-12-23 01:05:00|41239|41219|41266.5|41246.5|41304|41284|41236.5|41216.5|191
1734916200000|2024-12-23 01:10:00|41271.5|41251.5|41279|41259|41290.8|41270.8|41264.7|41244.7|80
1734916500000|2024-12-23 01:15:00|41281.5|41261.5|41284|41264|41305.8|41285.8|41278.3|41258.3|73
1734916800000|2024-12-23 01:20:00|41281.5|41261.5|41249.8|41229.8|41281.5|41261.5|41234.8|41214.8|74
1734917100000|2024-12-23 01:25:00|41251.5|41231.5|41284.8|41264.8|41287.3|41267.3|41239.8|41219.8|104
1734917400000|2024-12-23 01:30:00|41282.3|41262.3|41291.6|41271.6|41307.3|41287.3|41274.1|41254.1|84
1734917700000|2024-12-23 01:35:00|41292.3|41272.3|41277.3|41257.3|41304.1|41284.1|41267.3|41247.3|57
1734918000000|2024-12-23 01:40:00|41275.5|41255.5|41254.8|41234.8|41296.6|41276.6|41254.8|41234.8|79
1734918300000|2024-12-23 01:45:00|41253|41233|41272.3|41252.3|41279.8|41259.8|41250.5|41230.5|51
1734918600000|2024-12-23 01:50:00|41269.8|41249.8|41267.3|41247.3|41301.6|41281.6|41259.1|41239.1|53
1734918900000|2024-12-23 01:55:00|41269.1|41249.1|41259.8|41239.8|41301.6|41281.6|41253.8|41233.8|77
1734919200000|2024-12-23 02:00:00|41261.6|41241.6|41249.9|41229.9|41262.3|41242.3|41224.9|41204.9|73
1734919500000|2024-12-23 02:05:00|41247.4|41227.4|41287.4|41267.4|41306.6|41286.6|41244.9|41224.9|81
1734919800000|2024-12-23 02:10:00|41289.9|41269.9|41269.9|41249.9|41289.9|41269.9|41264.9|41244.9|35
1734920100000|2024-12-23 02:15:00|41267.4|41247.4|41289.9|41269.9|41307.4|41287.4|41262.4|41242.4|34
1734920400000|2024-12-23 02:20:00|41285.6|41265.6|41257.4|41237.4|41285.6|41265.6|41252.4|41232.4|29
1734920700000|2024-12-23 02:25:00|41258.1|41238.1|41277.4|41257.4|41279.9|41259.9|41257.4|41237.4|27
1734921000000|2024-12-23 02:30:00|41279.2|41259.2|41302.4|41282.4|41316.7|41296.7|41269.9|41249.9|78
1734921300000|2024-12-23 02:35:00|41300.7|41280.7|41304.9|41284.9|41305.7|41285.7|41283.2|41263.2|44
1734921600000|2024-12-23 02:40:00|41302.4|41282.4|41327.5|41307.5|41331.7|41311.7|41297.4|41277.4|55
1734921900000|2024-12-23 02:45:00|41328.2|41308.2|41325|41305|41337.5|41317.5|41315|41295|45
1734922200000|2024-12-23 02:50:00|41327.5|41307.5|41345|41325|41357.5|41337.5|41327.5|41307.5|52
1734922500000|2024-12-23 02:55:00|41342.5|41322.5|41347.5|41327.5|41355|41335|41330|41310|41
1734922800000|2024-12-23 03:00:00|41350|41330|41340|41320|41352.5|41332.5|41328.2|41308.2|54
1734923100000|2024-12-23 03:05:00|41342.5|41322.5|41369.3|41349.3|41370|41350|41340|41320|52
1734923400000|2024-12-23 03:10:00|41370|41350|41352.5|41332.5|41377.5|41357.5|41350|41330|88
1734923700000|2024-12-23 03:15:00|41354.3|41334.3|41320|41300|41355|41335|41320|41300|41
1734924000000|2024-12-23 03:20:00|41322.5|41302.5|41313.6|41293.6|41325|41305|41302.5|41282.5|34
1734924300000|2024-12-23 03:25:00|41311.8|41291.8|41315.1|41295.1|41320.1|41300.1|41293.3|41273.3|35
1734924600000|2024-12-23 03:30:00|41312.6|41292.6|41310.1|41290.1|41315.1|41295.1|41297.6|41277.6|35
1734924900000|2024-12-23 03:35:00|41312.6|41292.6|41325.1|41305.1|41325.1|41305.1|41312.6|41292.6|10
1734925200000|2024-12-23 03:40:00|41324.4|41304.4|41327.6|41307.6|41327.6|41307.6|41310.1|41290.1|17
1734925500000|2024-12-23 03:45:00|41325.8|41305.8|41302.6|41282.6|41335.1|41315.1|41300.1|41280.1|24
1734925800000|2024-12-23 03:50:00|41305.1|41285.1|41300.1|41280.1|41317.6|41297.6|41297.6|41277.6|5
1734926100000|2024-12-23 03:55:00|41298.3|41278.3|41300.1|41280.1|41320.1|41300.1|41295.1|41275.1|29
1734926400000|2024-12-23 04:00:00|41302.6|41282.6|41300.1|41280.1|41315.1|41295.1|41300.1|41280.1|20
1734926700000|2024-12-23 04:05:00|41301.9|41281.9|41294.4|41274.4|41307.6|41287.6|41292.7|41272.7|8
1734927000000|2024-12-23 04:10:00|41292.7|41272.7|41323.7|41303.7|41323.7|41303.7|41290.2|41270.2|34
1734927300000|2024-12-23 04:15:00|41324.4|41304.4|41320.2|41300.2|41330.2|41310.2|41317.7|41297.7|20
1734927600000|2024-12-23 04:20:00|41318.4|41298.4|41330.2|41310.2|41332.7|41312.7|41310.9|41290.9|10
1734927900000|2024-12-23 04:25:00|41332.7|41312.7|41327|41307|41335.2|41315.2|41327|41307|17
1734928200000|2024-12-23 04:30:00|41329.5|41309.5|41312.7|41292.7|41332.7|41312.7|41312.7|41292.7|11
1734928500000|2024-12-23 04:35:00|41314.5|41294.5|41317|41297|41317.7|41297.7|41310.2|41290.2|17
1734928800000|2024-12-23 04:40:00|41316.3|41296.3|41312.7|41292.7|41317.7|41297.7|41310.2|41290.2|10
1734929100000|2024-12-23 04:45:00|41314.5|41294.5|41323.8|41303.8|41323.8|41303.8|41314.5|41294.5|7
1734929400000|2024-12-23 04:50:00|41325.6|41305.6|41327.8|41307.8|41337|41317|41325.6|41305.6|15
1734929700000|2024-12-23 04:55:00|41330.3|41310.3|41340.3|41320.3|41345.3|41325.3|41325.3|41305.3|21
1734930000000|2024-12-23 05:00:00|41338.5|41318.5|41335.3|41315.3|41344.6|41324.6|41317.8|41297.8|23
1734930300000|2024-12-23 05:05:00|41337.1|41317.1|41355.3|41335.3|41355.3|41335.3|41332.1|41312.1|7
1734930600000|2024-12-23 05:10:00|41357.1|41337.1|41320.3|41300.3|41362.8|41342.8|41320.3|41300.3|16
1734930900000|2024-12-23 05:15:00|41321|41301|41335.3|41315.3|41335.3|41315.3|41320.3|41300.3|17
1734931200000|2024-12-23 05:20:00|41336.1|41316.1|41340.3|41320.3|41345.3|41325.3|41332.8|41312.8|8
1734931500000|2024-12-23 05:25:00|41342.8|41322.8|41347.8|41327.8|41347.8|41327.8|41327.8|41307.8|10
1734931800000|2024-12-23 05:30:00|41346.4|41326.4|41352.9|41332.9|41377.1|41357.1|41325.4|41305.4|94
1734932100000|2024-12-23 05:35:00|41354.6|41334.6|41322.9|41302.9|41362.1|41342.1|41322.9|41302.9|60
1734932400000|2024-12-23 05:40:00|41317.9|41297.9|41327.9|41307.9|41335.4|41315.4|41312.9|41292.9|42
1734932700000|2024-12-23 05:45:00|41326.1|41306.1|41327.9|41307.9|41332.2|41312.2|41315.4|41295.4|23
1734933000000|2024-12-23 05:50:00|41329.7|41309.7|41295.4|41275.4|41329.7|41309.7|41288.6|41268.6|72
1734933300000|2024-12-23 05:55:00|41297.2|41277.2|41287.9|41267.9|41300.4|41280.4|41286.1|41266.1|53
1734933600000|2024-12-23 06:00:00|41286.2|41266.2|41247.9|41227.9|41286.2|41266.2|41232.9|41212.9|103
1734933900000|2024-12-23 06:05:00|41246.2|41226.2|41217.9|41197.9|41246.2|41226.2|41217.9|41197.9|68
1734934200000|2024-12-23 06:10:00|41215.4|41195.4|41240.5|41220.5|41245.5|41225.5|41202.9|41182.9|68
1734934500000|2024-12-23 06:15:00|41242.2|41222.2|41235.5|41215.5|41258|41238|41230.5|41210.5|35
1734934800000|2024-12-23 06:20:00|41233|41213|41275.5|41255.5|41278.7|41258.7|41230.5|41210.5|37
1734935100000|2024-12-23 06:25:00|41274.8|41254.8|41265.5|41245.5|41277.3|41257.3|41255.5|41235.5|27
1734935400000|2024-12-23 06:30:00|41263|41243|41254.8|41234.8|41268|41248|41250.5|41230.5|74
1734935700000|2024-12-23 06:35:00|41253|41233|41268|41248|41273|41253|41253|41233|50
1734936000000|2024-12-23 06:40:00|41269.8|41249.8|41275.5|41255.5|41283|41263|41253|41233|43
1734936300000|2024-12-23 06:45:00|41273.8|41253.8|41280.5|41260.5|41305.5|41285.5|41273|41253|36
1734936600000|2024-12-23 06:50:00|41283|41263|41270.6|41250.6|41285.5|41265.5|41268|41248|29
1734936900000|2024-12-23 06:55:00|41268.8|41248.8|41263.1|41243.1|41280.6|41260.6|41253.1|41233.1|52
1734937200000|2024-12-23 07:00:00|41259.5|41239.5|41235.6|41215.6|41268.1|41248.1|41235.6|41215.6|91
1734937500000|2024-12-23 07:05:00|41238.1|41218.1|41253.1|41233.1|41253.1|41233.1|41226.3|41206.3|58
1734937800000|2024-12-23 07:10:00|41254.9|41234.9|41248.1|41228.1|41270.6|41250.6|41243.1|41223.1|31
1734938100000|2024-12-23 07:15:00|41249.9|41229.9|41245.6|41225.6|41258.1|41238.1|41234.9|41214.9|27
1734938400000|2024-12-23 07:20:00|41247.4|41227.4|41235.6|41215.6|41254.9|41234.9|41233.1|41213.1|20
1734938700000|2024-12-23 07:25:00|41237.4|41217.4|41260.6|41240.6|41270.6|41250.6|41237.4|41217.4|28
1734939000000|2024-12-23 07:30:00|41262.4|41242.4|41277.4|41257.4|41283.1|41263.1|41258.1|41238.1|32
1734939300000|2024-12-23 07:35:00|41278.1|41258.1|41303.9|41283.9|41314.9|41294.9|41278.1|41258.1|66
1734939600000|2024-12-23 07:40:00|41306.4|41286.4|41297.1|41277.1|41307.1|41287.1|41286.4|41266.4|76
1734939900000|2024-12-23 07:45:00|41296.4|41276.4|41236.4|41216.4|41303.9|41283.9|41231.4|41211.4|51
1734940200000|2024-12-23 07:50:00|41232.1|41212.1|41225.7|41205.7|41236.4|41216.4|41218.2|41198.2|56
1734940500000|2024-12-23 07:55:00|41227.5|41207.5|41215|41195|41232.5|41212.5|41205|41185|46
1734940800000|2024-12-23 08:00:00|41206.4|41186.4|41160|41140|41206.4|41186.4|41108.2|41088.2|348
1734941100000|2024-12-23 08:05:00|41157.5|41137.5|41180|41160|41200|41180|41142.5|41122.5|88
1734941400000|2024-12-23 08:10:00|41182.5|41162.5|41222.5|41202.5|41225|41205|41175|41155|64
1734941700000|2024-12-23 08:15:00|41227.5|41207.5|41247.5|41227.5|41252.5|41232.5|41222.5|41202.5|72
1734942000000|2024-12-23 08:20:00|41249.3|41229.3|41230|41210|41257.5|41237.5|41220|41200|102
1734942300000|2024-12-23 08:25:00|41227.5|41207.5|41197.5|41177.5|41227.5|41207.5|41177.5|41157.5|109
1734942600000|2024-12-23 08:30:00|41195.8|41175.8|41167.6|41147.6|41195.8|41175.8|41162.6|41142.6|57
1734942900000|2024-12-23 08:35:00|41170.1|41150.1|41172.6|41152.6|41175.1|41155.1|41155.1|41135.1|91
1734943200000|2024-12-23 08:40:00|41175.1|41155.1|41187.6|41167.6|41188.6|41168.6|41172.6|41152.6|37
1734943500000|2024-12-23 08:45:00|41185.1|41165.1|41226.1|41206.1|41226.1|41206.1|41180.1|41160.1|92
1734943800000|2024-12-23 08:50:00|41227.9|41207.9|41213.6|41193.6|41243.6|41223.6|41211.1|41191.1|41
1734944100000|2024-12-23 08:55:00|41215.4|41195.4|41227.9|41207.9|41236.5|41216.5|41213.6|41193.6|39
1734944400000|2024-12-23 09:00:00|41223.7|41203.7|41248.7|41228.7|41276.2|41256.2|41208.7|41188.7|127
1734944700000|2024-12-23 09:05:00|41246.9|41226.9|41286.2|41266.2|41286.2|41266.2|41231.9|41211.9|80
1734945000000|2024-12-23 09:10:00|41288.7|41268.7|41303|41283|41304.7|41284.7|41288.7|41268.7|83
1734945300000|2024-12-23 09:15:00|41299.7|41279.7|41317.2|41297.2|41332.2|41312.2|41281.5|41261.5|131
1734945600000|2024-12-23 09:20:00|41319.7|41299.7|41327.2|41307.2|41374|41354|41319.7|41299.7|101
1734945900000|2024-12-23 09:25:00|41329.7|41309.7|41349.8|41329.8|41352.3|41332.3|41329.7|41309.7|46
1734946200000|2024-12-23 09:30:00|41347.3|41327.3|41332.3|41312.3|41362.3|41342.3|41329.8|41309.8|91
1734946500000|2024-12-23 09:35:00|41334|41314|41307.3|41287.3|41334.8|41314.8|41289.8|41269.8|58
1734946800000|2024-12-23 09:40:00|41304.8|41284.8|41302.3|41282.3|41332.3|41312.3|41302.3|41282.3|48
1734947100000|2024-12-23 09:45:00|41305.8|41285.8|41339.8|41319.8|41339.8|41319.8|41300.5|41280.5|40
1734947400000|2024-12-23 09:50:00|41337.3|41317.3|41314.8|41294.8|41339.8|41319.8|41299.8|41279.8|26
1734947700000|2024-12-23 09:55:00|41313|41293|41314.8|41294.8|41339.8|41319.8|41307.3|41287.3|69
1734948000000|2024-12-23 10:00:00|41315.6|41295.6|41324.8|41304.8|41342.3|41322.3|41315.6|41295.6|47
1734948300000|2024-12-23 10:05:00|41319.8|41299.8|41339.8|41319.8|41339.8|41319.8|41319.8|41299.8|64
1734948600000|2024-12-23 10:10:00|41341.6|41321.6|41337.4|41317.4|41354.9|41334.9|41334.9|41314.9|19
1734948900000|2024-12-23 10:15:00|41339.9|41319.9|41319.9|41299.9|41346.6|41326.6|41317.4|41297.4|40
1734949200000|2024-12-23 10:20:00|41321.6|41301.6|41299.9|41279.9|41329.9|41309.9|41299.9|41279.9|37
1734949500000|2024-12-23 10:25:00|41289.9|41269.9|41295.9|41275.9|41305.9|41285.9|41255.9|41235.9|110
1734949800000|2024-12-23 10:30:00|41296.7|41276.7|41318.4|41298.4|41318.4|41298.4|41283.4|41263.4|56
1734950100000|2024-12-23 10:35:00|41316.7|41296.7|41300.9|41280.9|41318.4|41298.4|41280.9|41260.9|34
1734950400000|2024-12-23 10:40:00|41302.7|41282.7|41303.5|41283.5|41322.7|41302.7|41291|41271|42
1734950700000|2024-12-23 10:45:00|41304.2|41284.2|41291|41271|41313.5|41293.5|41291|41271|23
1734951000000|2024-12-23 10:50:00|41288.5|41268.5|41326|41306|41331|41311|41278.5|41258.5|40
1734951300000|2024-12-23 10:55:00|41328.5|41308.5|41301|41281|41336|41316|41301|41281|34
1734951600000|2024-12-23 11:00:00|41299.2|41279.2|41311|41291|41318.5|41298.5|41291|41271|44
1734951900000|2024-12-23 11:05:00|41313.5|41293.5|41316|41296|41323.5|41303.5|41308.5|41288.5|22
1734952200000|2024-12-23 11:10:00|41313.5|41293.5|41328.5|41308.5|41341|41321|41303.5|41283.5|92
1734952500000|2024-12-23 11:15:00|41326.8|41306.8|41324.3|41304.3|41336|41316|41316|41296|46
1734952800000|2024-12-23 11:20:00|41323.5|41303.5|41305.3|41285.3|41328.5|41308.5|41298.5|41278.5|24
1734953100000|2024-12-23 11:25:00|41303.6|41283.6|41316.1|41296.1|41326.8|41306.8|41303.6|41283.6|49
1734953400000|2024-12-23 11:30:00|41317.8|41297.8|41276.8|41256.8|41317.8|41297.8|41276.8|41256.8|36
1734953700000|2024-12-23 11:35:00|41276.1|41256.1|41233.6|41213.6|41281.1|41261.1|41226.8|41206.8|81
1734954000000|2024-12-23 11:40:00|41231.8|41211.8|41226.1|41206.1|41233.6|41213.6|41216.1|41196.1|38
1734954300000|2024-12-23 11:45:00|41223.6|41203.6|41216.1|41196.1|41236.1|41216.1|41203.6|41183.6|66
1734954600000|2024-12-23 11:50:00|41213.6|41193.6|41227.9|41207.9|41238.6|41218.6|41213.6|41193.6|68
1734954900000|2024-12-23 11:55:00|41230.4|41210.4|41241.1|41221.1|41246.1|41226.1|41225.4|41205.4|19
1734955200000|2024-12-23 12:00:00|41242.9|41222.9|41228.6|41208.6|41246.1|41226.1|41226.1|41206.1|51
1734955500000|2024-12-23 12:05:00|41226.1|41206.1|41224.1|41204.1|41243.6|41223.6|41221.1|41201.1|111
1734955800000|2024-12-23 12:10:00|41223.4|41203.4|41217.6|41197.6|41232.6|41212.6|41200.1|41180.1|98
1734956100000|2024-12-23 12:15:00|41220.1|41200.1|41180.1|41160.1|41220.1|41200.1|41167.6|41147.6|62
1734956400000|2024-12-23 12:20:00|41182.6|41162.6|41202.7|41182.7|41212.7|41192.7|41182.6|41162.6|53
1734956700000|2024-12-23 12:25:00|41201.9|41181.9|41192.7|41172.7|41202.7|41182.7|41172.7|41152.7|108
1734957000000|2024-12-23 12:30:00|41187.7|41167.7|41135.2|41115.2|41204.4|41184.4|41135.2|41115.2|416
1734957300000|2024-12-23 12:35:00|41136.9|41116.9|41160.2|41140.2|41160.2|41140.2|41117.7|41097.7|141
1734957600000|2024-12-23 12:40:00|41157.7|41137.7|41120.2|41100.2|41157.7|41137.7|41120.2|41100.2|121
1734957900000|2024-12-23 12:45:00|41120.9|41100.9|41110.2|41090.2|41120.9|41100.9|41105.2|41085.2|96
1734958200000|2024-12-23 12:50:00|41107.7|41087.7|41160.2|41140.2|41170.2|41150.2|41107.7|41087.7|119
1734958500000|2024-12-23 12:55:00|41157.7|41137.7|41161.3|41141.3|41173|41153|41145.2|41125.2|156
1734958800000|2024-12-23 13:00:00|41158.8|41138.8|41118.8|41098.8|41162|41142|41098.8|41078.8|280
1734959100000|2024-12-23 13:05:00|41117|41097|41126.3|41106.3|41154.8|41134.8|41108.8|41088.8|207
1734959400000|2024-12-23 13:10:00|41124.5|41104.5|41219.8|41199.8|41222.3|41202.3|41121.3|41101.3|346
1734959700000|2024-12-23 13:15:00|41217.3|41197.3|41204.1|41184.1|41227.3|41207.3|41188.1|41168.1|170
1734960000000|2024-12-23 13:20:00|41201.6|41181.6|41214.8|41194.8|41219.8|41199.8|41195.6|41175.6|84
1734960300000|2024-12-23 13:25:00|41216.6|41196.6|41194.9|41174.9|41217.3|41197.3|41179.9|41159.9|266
1734960600000|2024-12-23 13:30:00|41196.6|41176.6|41199.9|41179.9|41202.4|41182.4|41177.4|41157.4|222
1734960900000|2024-12-23 13:35:00|41197.4|41177.4|41148.9|41128.9|41204.9|41184.9|41148.9|41128.9|146
1734961200000|2024-12-23 13:40:00|41147.1|41127.1|41153.9|41133.9|41166.4|41146.4|41113.9|41093.9|156
1734961500000|2024-12-23 13:45:00|41151.4|41131.4|41143.9|41123.9|41173.9|41153.9|41143.9|41123.9|64
1734961800000|2024-12-23 13:50:00|41141.4|41121.4|41069.3|41049.3|41148.9|41128.9|41066.8|41046.8|408
1734962100000|2024-12-23 13:55:00|41066.8|41046.8|41066.9|41046.9|41101.8|41081.8|41066.8|41046.8|162
1734962400000|2024-12-23 14:00:00|41061.9|41041.9|41058.6|41038.6|41089.4|41069.4|41052.6|41032.6|232
1734962700000|2024-12-23 14:05:00|41059.4|41039.4|41043.4|41023.4|41081.9|41061.9|41031.9|41011.9|324
1734963000000|2024-12-23 14:10:00|41045.9|41025.9|41034.4|41014.4|41067.6|41047.6|41033.4|41013.4|217
1734963300000|2024-12-23 14:15:00|41036.2|41016.2|41037.6|41017.6|41041.9|41021.9|41018.4|40998.4|163
1734963600000|2024-12-23 14:20:00|41035.1|41015.1|41040.2|41020.2|41050.9|41030.9|41025.1|41005.1|165
1734963900000|2024-12-23 14:25:00|41040.9|41020.9|41025.2|41005.2|41042.7|41022.7|41006.6|40986.6|190
1734964200000|2024-12-23 14:30:00|41025.9|41005.9|41004.9|40984.9|41035.9|41015.9|40984.9|40964.9|317
1734964500000|2024-12-23 14:35:00|41007.4|40987.4|41034.9|41014.9|41054.9|41034.9|41004.9|40984.9|216
1734964800000|2024-12-23 14:40:00|41032.4|41012.4|41003.2|40983.2|41039.9|41019.9|41003.2|40983.2|135
1734965100000|2024-12-23 14:45:00|41000.7|40980.7|41058.2|41038.2|41067.4|41047.4|40977.4|40957.4|438
1734965400000|2024-12-23 14:50:00|41057.4|41037.4|41049.9|41029.9|41069.2|41049.2|41034.9|41014.9|240
1734965700000|2024-12-23 14:55:00|41051.7|41031.7|41032.5|41012.5|41054.9|41034.9|41028.2|41008.2|153
1734966000000|2024-12-23 15:00:00|41034.2|41014.2|40983.2|40963.2|41037.5|41017.5|40973.9|40953.9|276
1734966300000|2024-12-23 15:05:00|40985|40965|40970|40950|40995|40975|40965|40945|274
1734966600000|2024-12-23 15:10:00|40971.7|40951.7|41006|40986|41007.5|40987.5|40970|40950|186
1734966900000|2024-12-23 15:15:00|41008.5|40988.5|40998.2|40978.2|41018.5|40998.5|40985|40965|176
1734967200000|2024-12-23 15:20:00|40997.5|40977.5|40981.8|40961.8|41012.5|40992.5|40981.8|40961.8|275
1734967500000|2024-12-23 15:25:00|40980|40960|40990|40970|41000|40980|40977.5|40957.5|123
1734967800000|2024-12-23 15:30:00|40990.8|40970.8|40960|40940|41000|40980|40959|40939|484
1734968100000|2024-12-23 15:35:00|40955.8|40935.8|40975|40955|40981.8|40961.8|40916.5|40896.5|611
1734968400000|2024-12-23 15:40:00|40973.3|40953.3|40946.8|40926.8|40978.3|40958.3|40937.6|40917.6|128
1734968700000|2024-12-23 15:45:00|40949.3|40929.3|40936.6|40916.6|40965.1|40945.1|40932.3|40912.3|204
1734969000000|2024-12-23 15:50:00|40939.1|40919.1|40913|40893|40941.6|40921.6|40910.5|40890.5|342
1734969300000|2024-12-23 15:55:00|40909.5|40889.5|40883.8|40863.8|40923.1|40903.1|40878.1|40858.1|467
1734969600000|2024-12-23 16:00:00|40880.6|40860.6|40909.6|40889.6|40923.8|40903.8|40875.3|40855.3|255
1734969900000|2024-12-23 16:05:00|40914.6|40894.6|40903.1|40883.1|40928.8|40908.8|40903.1|40883.1|193
1734970200000|2024-12-23 16:10:00|40905.6|40885.6|40903.8|40883.8|40914.9|40894.9|40898.8|40878.8|177
1734970500000|2024-12-23 16:15:00|40903.1|40883.1|40918.1|40898.1|40928.1|40908.1|40895.6|40875.6|243
1734970800000|2024-12-23 16:20:00|40923.1|40903.1|40874.6|40854.6|40925.6|40905.6|40873.9|40853.9|347
1734971100000|2024-12-23 16:25:00|40873.9|40853.9|40886.4|40866.4|40897.1|40877.1|40869.6|40849.6|290
1734971400000|2024-12-23 16:30:00|40888.9|40868.9|40878.9|40858.9|40893.9|40873.9|40863.9|40843.9|237
1734971700000|2024-12-23 16:35:00|40876.4|40856.4|40883.9|40863.9|40901.4|40881.4|40868.9|40848.9|192
1734972000000|2024-12-23 16:40:00|40885.7|40865.7|40938.2|40918.2|40938.2|40918.2|40883.9|40863.9|197
1734972300000|2024-12-23 16:45:00|40940.7|40920.7|40913.9|40893.9|40955.7|40935.7|40909.7|40889.7|211
1734972600000|2024-12-23 16:50:00|40915.7|40895.7|40934.7|40914.7|40939.7|40919.7|40913.9|40893.9|123
1734972900000|2024-12-23 16:55:00|40932.9|40912.9|40922.2|40902.2|40934.7|40914.7|40914.7|40894.7|113
1734973200000|2024-12-23 17:00:00|40920.4|40900.4|40907.2|40887.2|40947.2|40927.2|40904.7|40884.7|212
1734973500000|2024-12-23 17:05:00|40909|40889|40944.7|40924.7|40949.7|40929.7|40897.2|40877.2|299
1734973800000|2024-12-23 17:10:00|40948.2|40928.2|40947.2|40927.2|40957.2|40937.2|40935.5|40915.5|175
1734974100000|2024-12-23 17:15:00|40944.7|40924.7|40934.7|40914.7|40947.2|40927.2|40927.2|40907.2|149
1734974400000|2024-12-23 17:20:00|40937.2|40917.2|40939.8|40919.8|40944.7|40924.7|40929.8|40909.8|82
1734974700000|2024-12-23 17:25:00|40943.3|40923.3|40967.3|40947.3|40972.3|40952.3|40942.3|40922.3|151
1734975000000|2024-12-23 17:30:00|40965.5|40945.5|40994.8|40974.8|40999.8|40979.8|40958|40938|312
1734975300000|2024-12-23 17:35:00|40992.3|40972.3|40964.8|40944.8|40994|40974|40962.3|40942.3|154
1734975600000|2024-12-23 17:40:00|40964.1|40944.1|40957.3|40937.3|40969.8|40949.8|40957.3|40937.3|99
1734975900000|2024-12-23 17:45:00|40955.6|40935.6|40969.8|40949.8|40969.8|40949.8|40948.8|40928.8|216
1734976200000|2024-12-23 17:50:00|40966.3|40946.3|40934.8|40914.8|40966.3|40946.3|40930.6|40910.6|167
1734976500000|2024-12-23 17:55:00|40933.1|40913.1|40954.4|40934.4|40971.9|40951.9|40926.3|40906.3|1115
1734976800000|2024-12-23 18:00:00|40953.6|40933.6|40991.9|40971.9|40991.9|40971.9|40951.9|40931.9|336
1734977100000|2024-12-23 18:05:00|40995.4|40975.4|40991.9|40971.9|41001.9|40981.9|40986.9|40966.9|202
1734977400000|2024-12-23 18:10:00|40993.7|40973.7|40999.4|40979.4|41006.9|40986.9|40989.4|40969.4|54
1734977700000|2024-12-23 18:15:00|41001.2|40981.2|40995.2|40975.2|41004.4|40984.4|40991.9|40971.9|50
1734978000000|2024-12-23 18:20:00|40996.9|40976.9|40976.9|40956.9|41006.9|40986.9|40974.4|40954.4|76
1734978300000|2024-12-23 18:25:00|40979.4|40959.4|41004.4|40984.4|41004.4|40984.4|40979.4|40959.4|119
1734978600000|2024-12-23 18:30:00|41006.2|40986.2|41032|41012|41037|41017|41006.2|40986.2|116
1734978900000|2024-12-23 18:35:00|41033.7|41013.7|41049.5|41029.5|41052|41032|41022|41002|139
1734979200000|2024-12-23 18:40:00|41051.2|41031.2|41031|41011|41052|41032|41026|41006|165
1734979500000|2024-12-23 18:45:00|41029.2|41009.2|41048.5|41028.5|41052.7|41032.7|41028.5|41008.5|42
1734979800000|2024-12-23 18:50:00|41046.7|41026.7|41046|41026|41051|41031|41038.5|41018.5|44
1734980100000|2024-12-23 18:55:00|41044.2|41024.2|41043.5|41023.5|41047|41027|41033.5|41013.5|34
1734980400000|2024-12-23 19:00:00|41046|41026|41056|41036|41056|41036|41046|41026|42
1734980700000|2024-12-23 19:05:00|41054.3|41034.3|41058.5|41038.5|41061|41041|41053.5|41033.5|84
1734981000000|2024-12-23 19:10:00|41053.5|41033.5|41041|41021|41053.5|41033.5|41038.5|41018.5|38
1734981300000|2024-12-23 19:15:00|41039.3|41019.3|41038.6|41018.6|41039.3|41019.3|41036|41016|18
1734981600000|2024-12-23 19:20:00|41043.6|41023.6|41028.6|41008.6|41046.1|41026.1|41028.6|41008.6|41
1734981900000|2024-12-23 19:25:00|41027.8|41007.8|41033.6|41013.6|41035.3|41015.3|41022.8|41002.8|66
1734982200000|2024-12-23 19:30:00|41035.3|41015.3|41047.9|41027.9|41050.3|41030.3|41035.3|41015.3|34
1734982500000|2024-12-23 19:35:00|41046.1|41026.1|41030.4|41010.4|41046.1|41026.1|41030.4|41010.4|49
1734982800000|2024-12-23 19:40:00|41032.9|41012.9|41057.9|41037.9|41060.4|41040.4|41032.9|41012.9|49
1734983100000|2024-12-23 19:45:00|41058.6|41038.6|41060.4|41040.4|41077.1|41057.1|41058.6|41038.6|24
1734983400000|2024-12-23 19:50:00|41062.1|41042.1|41055.4|41035.4|41069.7|41049.7|41055.4|41035.4|48
1734983700000|2024-12-23 19:55:00|41057.2|41037.2|41061.9|41041.9|41066.2|41046.2|41055.4|41035.4|22
1734984000000|2024-12-23 20:00:00|41060.1|41040.1|41048.7|41028.7|41071.2|41051.2|41046.2|41026.2|37
1734984300000|2024-12-23 20:05:00|41046.2|41026.2|41035.4|41015.4|41046.2|41026.2|41026.9|41006.9|71
1734984600000|2024-12-23 20:10:00|41033.7|41013.7|41028.7|41008.7|41033.7|41013.7|41018.7|40998.7|34
1734984900000|2024-12-23 20:15:00|41031.2|41011.2|41028.7|41008.7|41038.7|41018.7|41026.2|41006.2|43
1734985200000|2024-12-23 20:20:00|41031.2|41011.2|41038.7|41018.7|41041.2|41021.2|41031.2|41011.2|19
1734985500000|2024-12-23 20:25:00|41040.5|41020.5|41043.7|41023.7|41051.2|41031.2|41038.7|41018.7|56
1734985800000|2024-12-23 20:30:00|41044.5|41024.5|41036.2|41016.2|41048.7|41028.7|41033.7|41013.7|29
1734986100000|2024-12-23 20:35:00|41038.7|41018.7|41053.8|41033.8|41058.8|41038.8|41038.7|41018.7|102
1734986400000|2024-12-23 20:40:00|41051.3|41031.3|41041.3|41021.3|41056.3|41036.3|41041.3|41021.3|21
1734986700000|2024-12-23 20:45:00|41043.8|41023.8|41048.8|41028.8|41048.8|41028.8|41041.3|41021.3|20
1734987000000|2024-12-23 20:50:00|41051.3|41031.3|41061.3|41041.3|41063|41043|41048.8|41028.8|46
1734987300000|2024-12-23 20:55:00|41059.5|41039.5|41068.8|41048.8|41073.8|41053.8|41058.8|41038.8|42
1734987600000|2024-12-23 21:00:00|41071.3|41051.3|41063.8|41043.8|41078.8|41058.8|41057.1|41037.1|142
1734987900000|2024-12-23 21:05:00|41066.3|41046.3|41061.3|41041.3|41068.8|41048.8|41061.3|41041.3|12
1734988200000|2024-12-23 21:10:00|41063.1|41043.1|41062.1|41042.1|41066.3|41046.3|41062.1|41042.1|8
1734988500000|2024-12-23 21:15:00|41063.8|41043.8|41058.1|41038.1|41063.8|41043.8|41054.6|41034.6|18
1734988800000|2024-12-23 21:20:00|41055.6|41035.6|41058.9|41038.9|41058.9|41038.9|41055.6|41035.6|5
1734989100000|2024-12-23 21:25:00|41061.4|41041.4|41063.9|41043.9|41063.9|41043.9|41058.9|41038.9|9
1734989400000|2024-12-23 21:30:00|41066.4|41046.4|41068.9|41048.9|41068.9|41048.9|41063.9|41043.9|14
1734989700000|2024-12-23 21:35:00|41068.1|41048.1|41068.2|41048.2|41068.9|41048.9|41068.1|41048.1|16
1734990000000|2024-12-23 21:40:00|41067.4|41047.4|41064.9|41044.9|41067.4|41047.4|41062.4|41042.4|15
1734990300000|2024-12-23 21:45:00|41062.4|41042.4|41052.4|41032.4|41062.4|41042.4|41049.9|41029.9|27
1734990600000|2024-12-23 21:50:00|41050.7|41030.7|41049.9|41029.9|41052.4|41032.4|41048.2|41028.2|13
1734990900000|2024-12-23 21:55:00|41051.7|41031.7|41048.2|41028.2|41052.5|41032.5|41043.2|41023.2|35
1734994800000|2024-12-23 23:00:00|41043.6|41023.6|41057.9|41037.9|41057.9|41037.9|41040.4|41020.4|49
1734995100000|2024-12-23 23:05:00|41059.6|41039.6|41063.6|41043.6|41067.9|41047.9|41049.4|41029.4|47
1734995400000|2024-12-23 23:10:00|41068.6|41048.6|41087.6|41067.6|41087.6|41067.6|41067.6|41047.6|29
1734995700000|2024-12-23 23:15:00|41086.9|41066.9|41082.7|41062.7|41089.4|41069.4|41081.9|41061.9|27
1734996000000|2024-12-23 23:20:00|41081.9|41061.9|41075.2|41055.2|41092.7|41072.7|41075.2|41055.2|30
1734996300000|2024-12-23 23:25:00|41077.7|41057.7|41079.4|41059.4|41080.2|41060.2|41075.2|41055.2|7
1734996600000|2024-12-23 23:30:00|41080.2|41060.2|41080.2|41060.2|41082.7|41062.7|41075.9|41055.9|15
1734996900000|2024-12-23 23:35:00|41077.7|41057.7|41067.7|41047.7|41077.7|41057.7|41065.2|41045.2|12
1734997200000|2024-12-23 23:40:00|41070.2|41050.2|41072.7|41052.7|41075.2|41055.2|41070.2|41050.2|4
1734997500000|2024-12-23 23:45:00|41071|41051|41067.7|41047.7|41071|41051|41067.7|41047.7|9
1734997800000|2024-12-23 23:50:00|41065.2|41045.2|41067|41047|41072|41052|41057.7|41037.7|16
1734998100000|2024-12-23 23:55:00|41065.2|41045.2|41060.3|41040.3|41067|41047|41057.8|41037.8|19
1734998400000|2024-12-24 00:00:00|41062.8|41042.8|41052.8|41032.8|41069.5|41049.5|41052.8|41032.8|23
1734998700000|2024-12-24 00:05:00|41050.3|41030.3|41052|41032|41071|41051|41048.5|41028.5|59
1734999000000|2024-12-24 00:10:00|41052.8|41032.8|41060.3|41040.3|41065.3|41045.3|41052.8|41032.8|23
1734999300000|2024-12-24 00:15:00|41061|41041|41042.8|41022.8|41062.8|41042.8|41037.8|41017.8|30
1734999600000|2024-12-24 00:20:00|41045.3|41025.3|41047.8|41027.8|41060.3|41040.3|41045.3|41025.3|22
1734999900000|2024-12-24 00:25:00|41054.6|41034.6|41037.1|41017.1|41054.6|41034.6|41033.6|41013.6|28
1735000200000|2024-12-24 00:30:00|41042.1|41022.1|41022.1|41002.1|41042.1|41022.1|41022.1|41002.1|29
1735000500000|2024-12-24 00:35:00|41019.6|40999.6|41014.6|40994.6|41019.6|40999.6|41007.1|40987.1|38
1735000800000|2024-12-24 00:40:00|41017.1|40997.1|41009.6|40989.6|41017.1|40997.1|41009.6|40989.6|10
1735001100000|2024-12-24 00:45:00|41007.1|40987.1|41009.6|40989.6|41009.6|40989.6|40999.6|40979.6|21
1735001400000|2024-12-24 00:50:00|41014.6|40994.6|41029.6|41009.6|41029.6|41009.6|41009.6|40989.6|48
1735001700000|2024-12-24 00:55:00|41034.6|41014.6|41009.7|40989.7|41034.6|41014.6|41002.9|40982.9|62
1735002000000|2024-12-24 01:00:00|41012.2|40992.2|40994.7|40974.7|41024.7|41004.7|40994.7|40974.7|196
1735002300000|2024-12-24 01:05:00|40992.9|40972.9|40970.4|40950.4|41004.7|40984.7|40965.4|40945.4|89
1735002600000|2024-12-24 01:10:00|40967.9|40947.9|40972.9|40952.9|40982.2|40962.2|40967.2|40947.2|30
1735002900000|2024-12-24 01:15:00|40970.4|40950.4|40975.5|40955.5|40992.2|40972.2|40969.7|40949.7|47
1735003200000|2024-12-24 01:20:00|40974.7|40954.7|40965.5|40945.5|40977.2|40957.2|40955.5|40935.5|36
1735003500000|2024-12-24 01:25:00|40963|40943|40970.5|40950.5|40979.7|40959.7|40958|40938|50
1735003800000|2024-12-24 01:30:00|40973|40953|40982.2|40962.2|40991.5|40971.5|40967.2|40947.2|43
1735004100000|2024-12-24 01:35:00|40984|40964|40987.2|40967.2|40989.7|40969.7|40968|40948|42
1735004400000|2024-12-24 01:40:00|40989|40969|40978|40958|40989.8|40969.8|40973|40953|101
1735004700000|2024-12-24 01:45:00|40978.8|40958.8|40987.3|40967.3|40997.3|40977.3|40973|40953|41
1735005000000|2024-12-24 01:50:00|40990.5|40970.5|41035.5|41015.5|41042.3|41022.3|40988|40968|85
1735005300000|2024-12-24 01:55:00|41034.8|41014.8|41059.8|41039.8|41067.3|41047.3|41032.3|41012.3|72
1735005600000|2024-12-24 02:00:00|41057.3|41037.3|41077.3|41057.3|41092.3|41072.3|41057.3|41037.3|123
1735005900000|2024-12-24 02:05:00|41078.1|41058.1|41099.8|41079.8|41114.1|41094.1|41074.8|41054.8|86
1735006200000|2024-12-24 02:10:00|41097.3|41077.3|41129.8|41109.8|41131.6|41111.6|41089.8|41069.8|113
1735006500000|2024-12-24 02:15:00|41127.3|41107.3|41137.3|41117.3|41139.8|41119.8|41108.1|41088.1|76
1735006800000|2024-12-24 02:20:00|41139.1|41119.1|41112.4|41092.4|41144.8|41124.8|41112.4|41092.4|43
1735007100000|2024-12-24 02:25:00|41114.9|41094.9|41144.9|41124.9|41149.9|41129.9|41114.9|41094.9|85
1735007400000|2024-12-24 02:30:00|41147.4|41127.4|41094.9|41074.9|41159.9|41139.9|41094.9|41074.9|71
1735007700000|2024-12-24 02:35:00|41097.4|41077.4|41104.9|41084.9|41127.4|41107.4|41094.9|41074.9|52
1735008000000|2024-12-24 02:40:00|41103.1|41083.1|41079.9|41059.9|41114.9|41094.9|41079.9|41059.9|35
1735008300000|2024-12-24 02:45:00|41077.4|41057.4|41062.4|41042.4|41077.4|41057.4|41057.4|41037.4|74
1735008600000|2024-12-24 02:50:00|41064.9|41044.9|41072.4|41052.4|41077.4|41057.4|41059.9|41039.9|42
1735008900000|2024-12-24 02:55:00|41074.2|41054.2|41057.4|41037.4|41081.7|41061.7|41055.7|41035.7|63
1735009200000|2024-12-24 03:00:00|41058.2|41038.2|41072.5|41052.5|41077.5|41057.5|41049.9|41029.9|46
1735009500000|2024-12-24 03:05:00|41074.2|41054.2|41045|41025|41074.2|41054.2|41035|41015|35
1735009800000|2024-12-24 03:10:00|41047.5|41027.5|41059.2|41039.2|41060|41040|41035|41015|49
1735010100000|2024-12-24 03:15:00|41060|41040|41045|41025|41066.7|41046.7|41028.2|41008.2|35
1735010400000|2024-12-24 03:20:00|41042.5|41022.5|41060|41040|41072.5|41052.5|41040|41020|19
1735010700000|2024-12-24 03:25:00|41061.7|41041.7|41030|41010|41065|41045|41030|41010|29
1735011000000|2024-12-24 03:30:00|41027.5|41007.5|41010.8|40990.8|41027.5|41007.5|41010.8|40990.8|37
1735011300000|2024-12-24 03:35:00|41009.3|40989.3|41015|40995|41033.3|41013.3|41007.5|40987.5|25
1735011600000|2024-12-24 03:40:00|41015.8|40995.8|41015.1|40995.1|41027.5|41007.5|41015|40995|18
1735011900000|2024-12-24 03:45:00|41012.6|40992.6|41010.1|40990.1|41016.8|40996.8|40997.6|40977.6|32
1735012200000|2024-12-24 03:50:00|41009.3|40989.3|41017.6|40997.6|41017.6|40997.6|41005.1|40985.1|11
1735012500000|2024-12-24 03:55:00|41019.3|40999.3|41020.1|41000.1|41022.6|41002.6|41010.1|40990.1|20
1735012800000|2024-12-24 04:00:00|41021.8|41001.8|41005.1|40985.1|41027.6|41007.6|41002.6|40982.6|32
1735013100000|2024-12-24 04:05:00|41006.8|40986.8|40995.1|40975.1|41012.6|40992.6|40995.1|40975.1|29
1735013400000|2024-12-24 04:10:00|40992.6|40972.6|40987.6|40967.6|40992.6|40972.6|40987.6|40967.6|19
1735013700000|2024-12-24 04:15:00|40989.4|40969.4|41000.1|40980.1|41002.6|40982.6|40986.9|40966.9|22
1735014000000|2024-12-24 04:20:00|41001.9|40981.9|41032.6|41012.6|41032.6|41012.6|41001.9|40981.9|6
1735014300000|2024-12-24 04:25:00|41030.9|41010.9|41037.7|41017.7|41047.7|41027.7|41030.1|41010.1|29
1735014600000|2024-12-24 04:30:00|41039.4|41019.4|41030.2|41010.2|41042.7|41022.7|41025.2|41005.2|9
1735014900000|2024-12-24 04:35:00|41030.9|41010.9|41027.7|41007.7|41040.9|41020.9|41027.7|41007.7|6
1735015200000|2024-12-24 04:40:00|41025.2|41005.2|41025.2|41005.2|41027.7|41007.7|41022.7|41002.7|7
1735015500000|2024-12-24 04:45:00|41026.9|41006.9|41027.7|41007.7|41035.2|41015.2|41025.2|41005.2|6
1735015800000|2024-12-24 04:50:00|41030.2|41010.2|41041|41021|41045.2|41025.2|41030.2|41010.2|13
1735016100000|2024-12-24 04:55:00|41040.2|41020.2|41070.2|41050.2|41070.2|41050.2|41040.2|41020.2|13
1735016400000|2024-12-24 05:00:00|41072.7|41052.7|41100.2|41080.2|41100.2|41080.2|41072.7|41052.7|62
1735016700000|2024-12-24 05:05:00|41097.7|41077.7|41092.8|41072.8|41102.7|41082.7|41092.8|41072.8|10
1735017000000|2024-12-24 05:10:00|41091|41071|41080.3|41060.3|41099.5|41079.5|41080.3|41060.3|25
1735017300000|2024-12-24 05:15:00|41078.5|41058.5|41087.8|41067.8|41087.8|41067.8|41077.8|41057.8|15
1735017600000|2024-12-24 05:20:00|41090.3|41070.3|41090.3|41070.3|41102.8|41082.8|41088.6|41068.6|18
1735017900000|2024-12-24 05:25:00|41088.6|41068.6|41065.3|41045.3|41088.6|41068.6|41062.8|41042.8|23
1735018200000|2024-12-24 05:30:00|41067.8|41047.8|41057.8|41037.8|41072.8|41052.8|41046.1|41026.1|50
1735018500000|2024-12-24 05:35:00|41059.6|41039.6|41125.3|41105.3|41126.1|41106.1|41052.8|41032.8|166
1735018800000|2024-12-24 05:40:00|41122.8|41102.8|41110.3|41090.3|41122.8|41102.8|41100.3|41080.3|37
1735019100000|2024-12-24 05:45:00|41112.8|41092.8|41152.9|41132.9|41155.4|41135.4|41110.3|41090.3|71
1735019400000|2024-12-24 05:50:00|41151.1|41131.1|41122.1|41102.1|41152.9|41132.9|41116.1|41096.1|19
1735019700000|2024-12-24 05:55:00|41122.9|41102.9|41120.4|41100.4|41135.4|41115.4|41120.4|41100.4|28
1735020000000|2024-12-24 06:00:00|41118.6|41098.6|41110.4|41090.4|41118.6|41098.6|41102.9|41082.9|29
1735020300000|2024-12-24 06:05:00|41112.9|41092.9|41117.9|41097.9|41122.9|41102.9|41105.4|41085.4|33
1735020600000|2024-12-24 06:10:00|41116.2|41096.2|41087.9|41067.9|41137.9|41117.9|41087.9|41067.9|83
1735020900000|2024-12-24 06:15:00|41085.4|41065.4|41072.9|41052.9|41097.9|41077.9|41067.9|41047.9|69
1735021200000|2024-12-24 06:20:00|41071.2|41051.2|41105.4|41085.4|41105.4|41085.4|41067.9|41047.9|48
1735021500000|2024-12-24 06:25:00|41107.2|41087.2|41090.5|41070.5|41117.9|41097.9|41088|41068|27
1735021800000|2024-12-24 06:30:00|41088|41068|41073|41053|41095.5|41075.5|41070.5|41050.5|45
1735022100000|2024-12-24 06:35:00|41075.5|41055.5|41098|41078|41103|41083|41075.5|41055.5|83
1735022400000|2024-12-24 06:40:00|41099.7|41079.7|41098|41078|41110.5|41090.5|41085.5|41065.5|27
1735022700000|2024-12-24 06:45:00|41099.7|41079.7|41138|41118|41148|41128|41098|41078|58
1735023000000|2024-12-24 06:50:00|41135.5|41115.5|41131.3|41111.3|41138|41118|41118|41098|41
1735023300000|2024-12-24 06:55:00|41133|41113|41135.5|41115.5|41143|41123|41128.8|41108.8|50
1735023600000|2024-12-24 07:00:00|41137.3|41117.3|41173|41153|41188.8|41168.8|41133|41113|151
1735023900000|2024-12-24 07:05:00|41171.3|41151.3|41203|41183|41215.5|41195.5|41160.5|41140.5|104
1735024200000|2024-12-24 07:10:00|41203.1|41183.1|41173.1|41153.1|41203.1|41183.1|41170.6|41150.6|47
1735024500000|2024-12-24 07:15:00|41172.3|41152.3|41188.1|41168.1|41198.1|41178.1|41170.6|41150.6|26
1735024800000|2024-12-24 07:20:00|41185.6|41165.6|41195.6|41175.6|41195.6|41175.6|41183.1|41163.1|27
1735025100000|2024-12-24 07:25:00|41200.6|41180.6|41205.6|41185.6|41214.8|41194.8|41200.6|41180.6|64
1735025400000|2024-12-24 07:30:00|41203.9|41183.9|41205.6|41185.6|41210.6|41190.6|41198.1|41178.1|40
1735025700000|2024-12-24 07:35:00|41203.1|41183.1|41130.6|41110.6|41205.6|41185.6|41124.9|41104.9|58
1735026000000|2024-12-24 07:40:00|41134.1|41114.1|41163.1|41143.1|41163.1|41143.1|41126.4|41106.4|39
1735026300000|2024-12-24 07:45:00|41165.6|41145.6|41152.4|41132.4|41178.1|41158.1|41148.9|41128.9|88
1735026600000|2024-12-24 07:50:00|41153.1|41133.1|41160.7|41140.7|41178.2|41158.2|41153.1|41133.1|19
1735026900000|2024-12-24 07:55:00|41164.1|41144.1|41143.2|41123.2|41170.7|41150.7|41138.2|41118.2|45
1735027200000|2024-12-24 08:00:00|41144.9|41124.9|41200.7|41180.7|41204.9|41184.9|41113.2|41093.2|192
1735027500000|2024-12-24 08:05:00|41203.2|41183.2|41204.9|41184.9|41229.9|41209.9|41193.2|41173.2|147
1735027800000|2024-12-24 08:10:00|41205.7|41185.7|41208.2|41188.2|41230.7|41210.7|41205.7|41185.7|74
1735028100000|2024-12-24 08:15:00|41209.9|41189.9|41250.7|41230.7|41250.7|41230.7|41209|41189|82
1735028400000|2024-12-24 08:20:00|41253.2|41233.2|41258.2|41238.2|41270|41250|41250.7|41230.7|80
1735028700000|2024-12-24 08:25:00|41259|41239|41235|41215|41273.2|41253.2|41235|41215|73
1735029000000|2024-12-24 08:30:00|41237.5|41217.5|41258.3|41238.3|41258.3|41238.3|41228.3|41208.3|69
1735029300000|2024-12-24 08:35:00|41260|41240|41255.8|41235.8|41265.8|41245.8|41230.8|41210.8|50
1735029600000|2024-12-24 08:40:00|41254|41234|41240.8|41220.8|41260.8|41240.8|41225.8|41205.8|42
1735029900000|2024-12-24 08:45:00|41243.3|41223.3|41258.3|41238.3|41265|41245|41238.3|41218.3|58
1735030200000|2024-12-24 08:50:00|41257.5|41237.5|41258.3|41238.3|41265.8|41245.8|41257.5|41237.5|87
1735030500000|2024-12-24 08:55:00|41260|41240|41258.3|41238.3|41282.5|41262.5|41258.3|41238.3|96
1735030800000|2024-12-24 09:00:00|41259.1|41239.1|41295.8|41275.8|41300.8|41280.8|41258.3|41238.3|233
1735031100000|2024-12-24 09:05:00|41294.1|41274.1|41270.8|41250.8|41295.8|41275.8|41257.6|41237.6|126
1735031400000|2024-12-24 09:10:00|41272.6|41252.6|41238.4|41218.4|41287.6|41267.6|41235.9|41215.9|80
1735031700000|2024-12-24 09:15:00|41240.9|41220.9|41248.4|41228.4|41250.1|41230.1|41224.1|41204.1|75
1735032000000|2024-12-24 09:20:00|41250.9|41230.9|41255.9|41235.9|41280.9|41260.9|41250.9|41230.9|58
1735032300000|2024-12-24 09:25:00|41258.4|41238.4|41235.9|41215.9|41260.9|41240.9|41235.9|41215.9|34
1735032600000|2024-12-24 09:30:00|41238.4|41218.4|41238.4|41218.4|41243.4|41223.4|41233.4|41213.4|55
1735032900000|2024-12-24 09:35:00|41240.1|41220.1|41230.9|41210.9|41265.9|41245.9|41230.9|41210.9|32
1735033200000|2024-12-24 09:40:00|41228.4|41208.4|41241.9|41221.9|41241.9|41221.9|41220.9|41200.9|34
1735033500000|2024-12-24 09:45:00|41239.4|41219.4|41223.4|41203.4|41239.4|41219.4|41210.9|41190.9|20
1735033800000|2024-12-24 09:50:00|41225.2|41205.2|41206|41186|41225.9|41205.9|41206|41186|20
1735034100000|2024-12-24 09:55:00|41207.7|41187.7|41176|41156|41208.5|41188.5|41166|41146|61
1735034400000|2024-12-24 10:00:00|41177.7|41157.7|41178.5|41158.5|41195.2|41175.2|41177.7|41157.7|49
1735034700000|2024-12-24 10:05:00|41182.7|41162.7|41233.5|41213.5|41233.5|41213.5|41182.7|41162.7|54
1735035000000|2024-12-24 10:10:00|41236|41216|41263.5|41243.5|41269.3|41249.3|41233.5|41213.5|59
1735035300000|2024-12-24 10:15:00|41264.3|41244.3|41264.3|41244.3|41276.8|41256.8|41261.8|41241.8|30
1735035600000|2024-12-24 10:20:00|41262.5|41242.5|41247.5|41227.5|41264.3|41244.3|41244.3|41224.3|23
1735035900000|2024-12-24 10:25:00|41245.8|41225.8|41241.8|41221.8|41263.5|41243.5|41236.8|41216.8|33
1735036200000|2024-12-24 10:30:00|41243.5|41223.5|41227.6|41207.6|41246.8|41226.8|41220.8|41200.8|27
1735036500000|2024-12-24 10:35:00|41229.3|41209.3|41218.6|41198.6|41229.3|41209.3|41205.1|41185.1|38
1735036800000|2024-12-24 10:40:00|41219.3|41199.3|41226.8|41206.8|41231.1|41211.1|41206.8|41186.8|31
1735037100000|2024-12-24 10:45:00|41229.3|41209.3|41246.8|41226.8|41251.8|41231.8|41229.3|41209.3|40
1735037400000|2024-12-24 10:50:00|41244.3|41224.3|41251.9|41231.9|41253.6|41233.6|41244.3|41224.3|7
1735037700000|2024-12-24 10:55:00|41252.6|41232.6|41278.6|41258.6|41301.1|41281.1|41252.6|41232.6|79
1735038000000|2024-12-24 11:00:00|41281.1|41261.1|41296.1|41276.1|41301.1|41281.1|41276.1|41256.1|90
1735038300000|2024-12-24 11:05:00|41297.9|41277.9|41323.6|41303.6|41331.1|41311.1|41293.6|41273.6|168
1735038600000|2024-12-24 11:10:00|41326.1|41306.1|41302.7|41282.7|41329.4|41309.4|41302.7|41282.7|81
1735038900000|2024-12-24 11:15:00|41304.4|41284.4|41291.9|41271.9|41313.6|41293.6|41291.9|41271.9|51
1735039200000|2024-12-24 11:20:00|41290.2|41270.2|41276.9|41256.9|41290.2|41270.2|41267.7|41247.7|64
1735039500000|2024-12-24 11:25:00|41275.2|41255.2|41259.4|41239.4|41275.2|41255.2|41256.9|41236.9|28
1735039800000|2024-12-24 11:30:00|41258.7|41238.7|41199.5|41179.5|41258.7|41238.7|41199.5|41179.5|61
1735040100000|2024-12-24 11:35:00|41201.2|41181.2|41212|41192|41222|41202|41199.5|41179.5|30
1735040400000|2024-12-24 11:40:00|41211.2|41191.2|41239.5|41219.5|41242|41222|41209.5|41189.5|25
1735040700000|2024-12-24 11:45:00|41242|41222|41227|41207|41257|41237|41225.3|41205.3|37
1735041000000|2024-12-24 11:50:00|41229.5|41209.5|41278.7|41258.7|41283.7|41263.7|41229.5|41209.5|40
1735041300000|2024-12-24 11:55:00|41279.5|41259.5|41251.3|41231.3|41279.5|41259.5|41238.7|41218.7|24
1735041600000|2024-12-24 12:00:00|41254.7|41234.7|41218.8|41198.8|41258.8|41238.8|41211.3|41191.3|64
1735041900000|2024-12-24 12:05:00|41221.3|41201.3|41194.5|41174.5|41226.3|41206.3|41194.5|41174.5|28
1735042200000|2024-12-24 12:10:00|41197|41177|41232.1|41212.1|41235.5|41215.5|41196.3|41176.3|181
1735042500000|2024-12-24 12:15:00|41234.6|41214.6|41281.3|41261.3|41293.8|41273.8|41234.6|41214.6|79
1735042800000|2024-12-24 12:20:00|41278.8|41258.8|41251.3|41231.3|41295.5|41275.5|41247.3|41227.3|78
1735043100000|2024-12-24 12:25:00|41248.8|41228.8|41210.6|41190.6|41259.8|41239.8|41200.6|41180.6|106
1735043400000|2024-12-24 12:30:00|41213.1|41193.1|41213.1|41193.1|41223.1|41203.1|41196.3|41176.3|154
1735043700000|2024-12-24 12:35:00|41215.6|41195.6|41190.6|41170.6|41215.6|41195.6|41175.6|41155.6|112
1735044000000|2024-12-24 12:40:00|41189.8|41169.8|41174.8|41154.8|41193.1|41173.1|41158.9|41138.9|80
1735044300000|2024-12-24 12:45:00|41176.6|41156.6|41194.8|41174.8|41208.1|41188.1|41175.6|41155.6|28
1735044600000|2024-12-24 12:50:00|41192.3|41172.3|41173.1|41153.1|41192.3|41172.3|41170.6|41150.6|39
1735044900000|2024-12-24 12:55:00|41170.6|41150.6|41150.6|41130.6|41170.6|41150.6|41143.1|41123.1|73
1735045200000|2024-12-24 13:00:00|41153.1|41133.1|41140.6|41120.6|41168.1|41148.1|41130.6|41110.6|215
1735045500000|2024-12-24 13:05:00|41138.1|41118.1|41160.7|41140.7|41173.4|41153.4|41130.7|41110.7|165
1735045800000|2024-12-24 13:10:00|41161.4|41141.4|41141.6|41121.6|41170.7|41150.7|41125.7|41105.7|183
1735046100000|2024-12-24 13:15:00|41139.1|41119.1|41126.7|41106.7|41164.1|41144.1|41121.6|41101.6|147
1735046400000|2024-12-24 13:20:00|41129.2|41109.2|41183.4|41163.4|41184.2|41164.2|41129.2|41109.2|161
1735046700000|2024-12-24 13:25:00|41184.2|41164.2|41181.7|41161.7|41196.7|41176.7|41181.7|41161.7|85
1735047000000|2024-12-24 13:30:00|41184.2|41164.2|41124.2|41104.2|41184.2|41164.2|41121.7|41101.7|154
1735047300000|2024-12-24 13:35:00|41122.5|41102.5|41140.9|41120.9|41146.7|41126.7|41121.7|41101.7|83
1735047600000|2024-12-24 13:40:00|41141.7|41121.7|41136.7|41116.7|41169.2|41149.2|41136.7|41116.7|85
1735047900000|2024-12-24 13:45:00|41135|41115|41116.7|41096.7|41153.5|41133.5|41102.5|41082.5|165
1735048200000|2024-12-24 13:50:00|41114.2|41094.2|41126.7|41106.7|41126.7|41106.7|41106.7|41086.7|106
1735048500000|2024-12-24 13:55:00|41124.2|41104.2|41124.2|41104.2|41144.2|41124.2|41121.7|41101.7|100
1735048800000|2024-12-24 14:00:00|41126|41106|41119.3|41099.3|41144.3|41124.3|41116.8|41096.8|161
1735049100000|2024-12-24 14:05:00|41121.8|41101.8|41139.3|41119.3|41149.3|41129.3|41116.8|41096.8|218
1735049400000|2024-12-24 14:10:00|41141.8|41121.8|41156.8|41136.8|41163.5|41143.5|41118.3|41098.3|246
1735049700000|2024-12-24 14:15:00|41155.1|41135.1|41161.8|41141.8|41161.8|41141.8|41136.8|41116.8|107
1735050000000|2024-12-24 14:20:00|41166|41146|41161.8|41141.8|41191.8|41171.8|41159.3|41139.3|108
1735050300000|2024-12-24 14:25:00|41164.3|41144.3|41139.3|41119.3|41166.8|41146.8|41131.8|41111.8|120
1735050600000|2024-12-24 14:30:00|41141.8|41121.8|41108.4|41088.4|41141.8|41121.8|41093.4|41073.4|252
1735050900000|2024-12-24 14:35:00|41104.9|41084.9|41131.8|41111.8|41131.8|41111.8|41097.6|41077.6|195
1735051200000|2024-12-24 14:40:00|41129.3|41109.3|41126.9|41106.9|41136.9|41116.9|41116.8|41096.8|75
1735051500000|2024-12-24 14:45:00|41129.4|41109.4|41116.9|41096.9|41131.9|41111.9|41114.4|41094.4|150
1735051800000|2024-12-24 14:50:00|41118.6|41098.6|41091.9|41071.9|41121.9|41101.9|41090.1|41070.1|153
1735052100000|2024-12-24 14:55:00|41089.4|41069.4|41086.9|41066.9|41094.4|41074.4|41071.9|41051.9|133
1735052400000|2024-12-24 15:00:00|41089.4|41069.4|41093.4|41073.4|41114.4|41094.4|41089.4|41069.4|95
1735052700000|2024-12-24 15:05:00|41091.7|41071.7|41070.9|41050.9|41095.9|41075.9|41065.9|41045.9|109
1735053000000|2024-12-24 15:10:00|41072.7|41052.7|41103.5|41083.5|41103.5|41083.5|41056.5|41036.5|139
1735053300000|2024-12-24 15:15:00|41098.5|41078.5|41115.2|41095.2|41115.2|41095.2|41081|41061|131
1735053600000|2024-12-24 15:20:00|41118.7|41098.7|41096|41076|41121.9|41101.9|41096|41076|85
1735053900000|2024-12-24 15:25:00|41094.3|41074.3|41113.5|41093.5|41118.5|41098.5|41093.5|41073.5|61
1735054200000|2024-12-24 15:30:00|41111.8|41091.8|41126|41106|41148.5|41128.5|41108.5|41088.5|162
1735054500000|2024-12-24 15:35:00|41124.3|41104.3|41133.5|41113.5|41136|41116|41121|41101|58
1735054800000|2024-12-24 15:40:00|41131.8|41111.8|41123.5|41103.5|41131.8|41111.8|41118.5|41098.5|41
1735055100000|2024-12-24 15:45:00|41121|41101|41146.8|41126.8|41146.8|41126.8|41121|41101|146
1735055400000|2024-12-24 15:50:00|41145.1|41125.1|41128.4|41108.4|41146.8|41126.8|41117.6|41097.6|97
1735055700000|2024-12-24 15:55:00|41127.6|41107.6|41129.3|41109.3|41144.3|41124.3|41120.1|41100.1|191
1735056000000|2024-12-24 16:00:00|41126.8|41106.8|41163.6|41143.6|41163.6|41143.6|41124.3|41104.3|93
1735056300000|2024-12-24 16:05:00|41161.9|41141.9|41146.1|41126.1|41163.6|41143.6|41146.1|41126.1|63
1735056600000|2024-12-24 16:10:00|41143.6|41123.6|41143.6|41123.6|41146.1|41126.1|41136.1|41116.1|61
1735056900000|2024-12-24 16:15:00|41148.6|41128.6|41178.6|41158.6|41178.6|41158.6|41148.6|41128.6|146
1735057200000|2024-12-24 16:20:00|41173.6|41153.6|41178.6|41158.6|41178.6|41158.6|41168.6|41148.6|63
1735057500000|2024-12-24 16:25:00|41179.4|41159.4|41191.1|41171.1|41191.1|41171.1|41179.4|41159.4|72
1735057800000|2024-12-24 16:30:00|41193.6|41173.6|41246.2|41226.2|41261.2|41241.2|41189.4|41169.4|275
1735058100000|2024-12-24 16:35:00|41246.9|41226.9|41248.7|41228.7|41256.2|41236.2|41233.7|41213.7|124
1735058400000|2024-12-24 16:40:00|41247.1|41227.1|41261.2|41241.2|41263.7|41243.7|41243.7|41223.7|116
1735058700000|2024-12-24 16:45:00|41262.9|41242.9|41237.9|41217.9|41266.2|41246.2|41233.7|41213.7|137
1735059000000|2024-12-24 16:50:00|41236.2|41216.2|41230.4|41210.4|41241.2|41221.2|41223.7|41203.7|105
1735059300000|2024-12-24 16:55:00|41233.7|41213.7|41203.7|41183.7|41266.4|41246.4|41179.5|41159.5|581
1735059600000|2024-12-24 17:00:00|41201.2|41181.2|41171.2|41151.2|41201.2|41181.2|41162|41142|155
1735059900000|2024-12-24 17:05:00|41170.5|41150.5|41202.2|41182.2|41207.2|41187.2|41168.7|41148.7|163
1735060200000|2024-12-24 17:10:00|41200.5|41180.5|41188|41168|41202.2|41182.2|41188|41168|36
1735060500000|2024-12-24 17:15:00|41187.2|41167.2|41192.2|41172.2|41195.7|41175.7|41184.7|41164.7|62
1735060800000|2024-12-24 17:20:00|41190.5|41170.5|41184|41164|41197.2|41177.2|41183.2|41163.2|77
1735061100000|2024-12-24 17:25:00|41182.2|41162.2|41173.8|41153.8|41187.2|41167.2|41173.8|41153.8|42
1735061400000|2024-12-24 17:30:00|41172.1|41152.1|41153.8|41133.8|41172.1|41152.1|41153.8|41133.8|80
1735061700000|2024-12-24 17:35:00|41149.6|41129.6|41158.8|41138.8|41158.8|41138.8|41138.8|41118.8|45
1735062000000|2024-12-24 17:40:00|41157.1|41137.1|41158.8|41138.8|41163.8|41143.8|41153.8|41133.8|48
1735062300000|2024-12-24 17:45:00|41153.8|41133.8|41148.8|41128.8|41153.8|41133.8|41141.3|41121.3|76
1735062600000|2024-12-24 17:50:00|41150.6|41130.6|41156.3|41136.3|41158.8|41138.8|41141.3|41121.3|65
1735062900000|2024-12-24 17:55:00|41153.8|41133.8|41130.6|41110.6|41156.4|41136.4|41129.6|41109.6|188
1735063200000|2024-12-24 18:00:00|41132.3|41112.3|41148.1|41128.1|41148.1|41128.1|41130.6|41110.6|32
1735063500000|2024-12-24 18:05:00|41149.8|41129.8|41138.9|41118.9|41157.3|41137.3|41134.7|41114.7|40
1735063800000|2024-12-24 18:10:00|41137.2|41117.2|41131.4|41111.4|41143.9|41123.9|41125.6|41105.6|84
1735064100000|2024-12-24 18:15:00|41133.1|41113.1|41135.6|41115.6|41136.4|41116.4|41127.2|41107.2|13
1735064400000|2024-12-24 18:20:00|41136.4|41116.4|41126.4|41106.4|41136.4|41116.4|41123.9|41103.9|12
1735064700000|2024-12-24 18:25:00|41128.1|41108.1|41128.9|41108.9|41128.9|41108.9|41128.1|41108.1|2
1735065000000|2024-12-24 18:30:00|41135.7|41115.7|41142.2|41122.2|41146.4|41126.4|41125.5|41105.5|28
1735065300000|2024-12-24 18:35:00|41143.9|41123.9|41136.5|41116.5|41143.9|41123.9|41136.4|41116.4|19
1735065600000|2024-12-24 18:40:00|41134.7|41114.7|41134|41114|41136.5|41116.5|41132.2|41112.2|27
1735167600000|2024-12-25 23:00:00|41180.6|41160.6|41174|41154|41213.1|41193.1|41174|41154|67
1735167900000|2024-12-25 23:05:00|41174.8|41154.8|41167.3|41147.3|41174.8|41154.8|41167.3|41147.3|50
1735168200000|2024-12-25 23:10:00|41164.8|41144.8|41174.8|41154.8|41179.8|41159.8|41157.3|41137.3|32
1735168500000|2024-12-25 23:15:00|41176.5|41156.5|41167.3|41147.3|41176.5|41156.5|41167.3|41147.3|39
1735168800000|2024-12-25 23:20:00|41163.9|41143.9|41155.6|41135.6|41163.9|41143.9|41153.1|41133.1|28
1735169100000|2024-12-25 23:25:00|41153.1|41133.1|41160.6|41140.6|41168.1|41148.1|41153.1|41133.1|20
1735169400000|2024-12-25 23:30:00|41162.3|41142.3|41154.8|41134.8|41165.6|41145.6|41145.6|41125.6|31
1735169700000|2024-12-25 23:35:00|41155.6|41135.6|41143.2|41123.2|41155.6|41135.6|41133.1|41113.1|52
1735170000000|2024-12-25 23:40:00|41142.3|41122.3|41142.4|41122.4|41144.9|41124.9|41140.7|41120.7|13
1735170300000|2024-12-25 23:45:00|41144.9|41124.9|41143.2|41123.2|41147.4|41127.4|41143.2|41123.2|13
1735170600000|2024-12-25 23:50:00|41144.9|41124.9|41145.7|41125.7|41145.7|41125.7|41144.9|41124.9|17
1735170900000|2024-12-25 23:55:00|41143.2|41123.2|41158.2|41138.2|41165.7|41145.7|41143.2|41123.2|46
1735171200000|2024-12-26 00:00:00|41159|41139|41179|41159|41180.7|41160.7|41158.2|41138.2|16
1735171500000|2024-12-26 00:05:00|41180.7|41160.7|41168.2|41148.2|41182.4|41162.4|41168.2|41148.2|23
1735171800000|2024-12-26 00:10:00|41166.5|41146.5|41158.2|41138.2|41166.5|41146.5|41155.7|41135.7|18
1735172100000|2024-12-26 00:15:00|41156.5|41136.5|41165.7|41145.7|41165.7|41145.7|41153.2|41133.2|16
1735172400000|2024-12-26 00:20:00|41168.2|41148.2|41175.8|41155.8|41178.3|41158.3|41164.9|41144.9|16
1735172700000|2024-12-26 00:25:00|41174.1|41154.1|41158.3|41138.3|41178.3|41158.3|41158.3|41138.3|21
1735173000000|2024-12-26 00:30:00|41156.6|41136.6|41170.8|41150.8|41178.3|41158.3|41155.8|41135.8|19
1735173300000|2024-12-26 00:35:00|41168.3|41148.3|41181.6|41161.6|41187.5|41167.5|41167.5|41147.5|23
1735173600000|2024-12-26 00:40:00|41180.8|41160.8|41180.8|41160.8|41185.8|41165.8|41176.6|41156.6|21
1735173900000|2024-12-26 00:45:00|41179.1|41159.1|41206.7|41186.7|41210|41190|41175.8|41155.8|46
1735174200000|2024-12-26 00:50:00|41209.2|41189.2|41226.7|41206.7|41234.2|41214.2|41206.7|41186.7|61
1735174500000|2024-12-26 00:55:00|41224.2|41204.2|41234.2|41214.2|41237.5|41217.5|41221.7|41201.7|53
1735174800000|2024-12-26 01:00:00|41232.6|41212.6|41214.2|41194.2|41241.7|41221.7|41209.2|41189.2|133
1735175100000|2024-12-26 01:05:00|41215.9|41195.9|41224.3|41204.3|41229.3|41209.3|41211.7|41191.7|70
1735175400000|2024-12-26 01:10:00|41226.8|41206.8|41234.3|41214.3|41236.8|41216.8|41216.8|41196.8|52
1735175700000|2024-12-26 01:15:00|41236.8|41216.8|41239.3|41219.3|41244.3|41224.3|41226.8|41206.8|68
1735176000000|2024-12-26 01:20:00|41237.6|41217.6|41218.4|41198.4|41237.6|41217.6|41215.9|41195.9|51
1735176300000|2024-12-26 01:25:00|41216.7|41196.7|41214.3|41194.3|41221.8|41201.8|41195.9|41175.9|59
1735176600000|2024-12-26 01:30:00|41216.8|41196.8|41186.8|41166.8|41216.8|41196.8|41184.3|41164.3|60
1735176900000|2024-12-26 01:35:00|41184.3|41164.3|41204.3|41184.3|41214.3|41194.3|41181.8|41161.8|79
1735177200000|2024-12-26 01:40:00|41206.8|41186.8|41166.8|41146.8|41211.8|41191.8|41156.8|41136.8|93
1735177500000|2024-12-26 01:45:00|41169.3|41149.3|41201.8|41181.8|41206.8|41186.8|41169.3|41149.3|60
1735177800000|2024-12-26 01:50:00|41199.3|41179.3|41186.9|41166.9|41201.9|41181.9|41186.9|41166.9|25
1735178100000|2024-12-26 01:55:00|41185.2|41165.2|41201.9|41181.9|41209.4|41189.4|41181.9|41161.9|51
1735178400000|2024-12-26 02:00:00|41204.4|41184.4|41189.4|41169.4|41211.9|41191.9|41184.4|41164.4|53
1735178700000|2024-12-26 02:05:00|41191.9|41171.9|41199.4|41179.4|41211.9|41191.9|41191.9|41171.9|92
1735179000000|2024-12-26 02:10:00|41201.1|41181.1|41184.4|41164.4|41206.9|41186.9|41184.4|41164.4|21
1735179300000|2024-12-26 02:15:00|41186.9|41166.9|41194.4|41174.4|41196.9|41176.9|41184.4|41164.4|7
1735179600000|2024-12-26 02:20:00|41191.9|41171.9|41194.4|41174.4|41194.4|41174.4|41186.9|41166.9|20
1735179900000|2024-12-26 02:25:00|41192.7|41172.7|41179.4|41159.4|41192.7|41172.7|41170.2|41150.2|37
1735180200000|2024-12-26 02:30:00|41180.3|41160.3|41184.5|41164.5|41201.1|41181.1|41175.3|41155.3|73
1735180500000|2024-12-26 02:35:00|41187|41167|41174.5|41154.5|41192|41172|41167|41147|31
1735180800000|2024-12-26 02:40:00|41170.3|41150.3|41174.5|41154.5|41177|41157|41157|41137|34
1735181100000|2024-12-26 02:45:00|41177|41157|41169.5|41149.5|41181.2|41161.2|41164.5|41144.5|36
1735181400000|2024-12-26 02:50:00|41171.2|41151.2|41184.5|41164.5|41189.5|41169.5|41169.5|41149.5|29
1735181700000|2024-12-26 02:55:00|41186.2|41166.2|41228.7|41208.7|41228.7|41208.7|41186.2|41166.2|59
1735182000000|2024-12-26 03:00:00|41232|41212|41239.5|41219.5|41242.8|41222.8|41222|41202|42
1735182300000|2024-12-26 03:05:00|41242|41222|41245.3|41225.3|41249.5|41229.5|41232.8|41212.8|15
1735182600000|2024-12-26 03:10:00|41247|41227|41250.4|41230.4|41255.3|41235.3|41240.4|41220.4|32
1735182900000|2024-12-26 03:15:00|41252.9|41232.9|41250.4|41230.4|41255.4|41235.4|41247.9|41227.9|15
1735183200000|2024-12-26 03:20:00|41252.9|41232.9|41242.9|41222.9|41252.9|41232.9|41240.4|41220.4|21
1735183500000|2024-12-26 03:25:00|41240.4|41220.4|41205.4|41185.4|41247.9|41227.9|41205.4|41185.4|35
1735183800000|2024-12-26 03:30:00|41207.9|41187.9|41218.8|41198.8|41221.3|41201.3|41206.3|41186.3|16
1735184100000|2024-12-26 03:35:00|41220.5|41200.5|41205.4|41185.4|41221.3|41201.3|41202.9|41182.9|41
1735184400000|2024-12-26 03:40:00|41207.9|41187.9|41188.7|41168.7|41207.9|41187.9|41187.9|41167.9|20
1735184700000|2024-12-26 03:45:00|41187.9|41167.9|41177.9|41157.9|41190.4|41170.4|41177.9|41157.9|26
1735185000000|2024-12-26 03:50:00|41175.4|41155.4|41176.3|41156.3|41181.3|41161.3|41173.8|41153.8|39
1735185300000|2024-12-26 03:55:00|41177.1|41157.1|41180.5|41160.5|41188.8|41168.8|41176.3|41156.3|20
1735185600000|2024-12-26 04:00:00|41178|41158|41152.2|41132.2|41180.5|41160.5|41152.2|41132.2|53
1735185900000|2024-12-26 04:05:00|41153|41133|41143.8|41123.8|41154.7|41134.7|41143.8|41123.8|22
1735186200000|2024-12-26 04:10:00|41143|41123|41103.9|41083.9|41143|41123|41101.4|41081.4|83
1735186500000|2024-12-26 04:15:00|41102.2|41082.2|41108.9|41088.9|41108.9|41088.9|41102.2|41082.2|18
1735186800000|2024-12-26 04:20:00|41107.2|41087.2|41123.9|41103.9|41126.4|41106.4|41106.4|41086.4|38
1735187100000|2024-12-26 04:25:00|41122.2|41102.2|41113.9|41093.9|41123.9|41103.9|41111.4|41091.4|14
1735187400000|2024-12-26 04:30:00|41106.4|41086.4|41101.4|41081.4|41106.4|41086.4|41091.4|41071.4|31
1735187700000|2024-12-26 04:35:00|41103.9|41083.9|41113.9|41093.9|41113.9|41093.9|41101.4|41081.4|33
1735188000000|2024-12-26 04:40:00|41115.6|41095.6|41116.5|41096.5|41123.1|41103.1|41113.9|41093.9|22
1735188300000|2024-12-26 04:45:00|41121.5|41101.5|41106.5|41086.5|41121.5|41101.5|41101.5|41081.5|25
1735188600000|2024-12-26 04:50:00|41104|41084|41086.5|41066.5|41104|41084|41084|41064|20
1735188900000|2024-12-26 04:55:00|41084.8|41064.8|41069|41049|41084.8|41064.8|41069|41049|42
1735189200000|2024-12-26 05:00:00|41070.7|41050.7|41055.7|41035.7|41070.7|41050.7|41041.5|41021.5|135
1735189500000|2024-12-26 05:05:00|41056.5|41036.5|41055.7|41035.7|41059|41039|41030.6|41010.6|56
1735189800000|2024-12-26 05:10:00|41054|41034|41059|41039|41067.3|41047.3|41036.5|41016.5|55
1735190100000|2024-12-26 05:15:00|41057.3|41037.3|41074|41054|41081.5|41061.5|41056.5|41036.5|64
1735190400000|2024-12-26 05:20:00|41076.5|41056.5|41096.5|41076.5|41099|41079|41076.5|41056.5|54
1735190700000|2024-12-26 05:25:00|41094.9|41074.9|41094.1|41074.1|41106.6|41086.6|41091.6|41071.6|51
1735191000000|2024-12-26 05:30:00|41091.6|41071.6|41074.1|41054.1|41111.6|41091.6|41074.1|41054.1|183
1735191300000|2024-12-26 05:35:00|41072.4|41052.4|41109.1|41089.1|41109.1|41089.1|41071.6|41051.6|65
1735191600000|2024-12-26 05:40:00|41110.8|41090.8|41099.1|41079.1|41111.6|41091.6|41094.1|41074.1|52
1735191900000|2024-12-26 05:45:00|41096.6|41076.6|41081.6|41061.6|41101.6|41081.6|41079.1|41059.1|52
1735192200000|2024-12-26 05:50:00|41084.1|41064.1|41089.1|41069.1|41104.1|41084.1|41081.6|41061.6|48
1735192500000|2024-12-26 05:55:00|41087.4|41067.4|41046.6|41026.6|41087.4|41067.4|41033.3|41013.3|69
1735192800000|2024-12-26 06:00:00|41045.8|41025.8|41071.6|41051.6|41076.6|41056.6|41030.8|41010.8|74
1735193100000|2024-12-26 06:05:00|41070|41050|41081.7|41061.7|41081.7|41061.7|41064.1|41044.1|19
1735193400000|2024-12-26 06:10:00|41084.2|41064.2|41096.7|41076.7|41101.7|41081.7|41084.2|41064.2|31
1735193700000|2024-12-26 06:15:00|41099.2|41079.2|41094.2|41074.2|41104.2|41084.2|41086.7|41066.7|28
1735194000000|2024-12-26 06:20:00|41096.7|41076.7|41100|41080|41106.7|41086.7|41087.5|41067.5|24
1735194300000|2024-12-26 06:25:00|41099.2|41079.2|41094.2|41074.2|41099.2|41079.2|41074.2|41054.2|38
1735194600000|2024-12-26 06:30:00|41091.7|41071.7|41091.7|41071.7|41096.7|41076.7|41069.2|41049.2|26
1735194900000|2024-12-26 06:35:00|41090|41070|41073.4|41053.4|41090|41070|41068.3|41048.3|11
1735195200000|2024-12-26 06:40:00|41070.9|41050.9|41072.5|41052.5|41080.9|41060.9|41065|41045|27
1735195500000|2024-12-26 06:45:00|41074.2|41054.2|41059.2|41039.2|41074.2|41054.2|41054.2|41034.2|29
1735195800000|2024-12-26 06:50:00|41060.9|41040.9|41041.8|41021.8|41064.3|41044.3|41041.8|41021.8|61
1735196100000|2024-12-26 06:55:00|41043.4|41023.4|41048.4|41028.4|41048.4|41028.4|41031.8|41011.8|46
1735196400000|2024-12-26 07:00:00|41045.9|41025.9|41030.9|41010.9|41048.4|41028.4|41030.9|41010.9|27
1735196700000|2024-12-26 07:05:00|41033.4|41013.4|41018.4|40998.4|41033.4|41013.4|41018.4|40998.4|32
1735197000000|2024-12-26 07:10:00|41013.4|40993.4|40961.7|40941.7|41013.4|40993.4|40961.7|40941.7|121
1735197300000|2024-12-26 07:15:00|40960.9|40940.9|40905.9|40885.9|40963.4|40943.4|40892.6|40872.6|124
1735197600000|2024-12-26 07:20:00|40905.1|40885.1|40861|40841|40905.9|40885.9|40840.9|40820.9|151
1735197900000|2024-12-26 07:25:00|40858.5|40838.5|40874.3|40854.3|40878.5|40858.5|40841|40821|85
1735198200000|2024-12-26 07:30:00|40876.8|40856.8|40891.9|40871.9|40900.2|40880.2|40866|40846|96
1735198500000|2024-12-26 07:35:00|40892.7|40872.7|40911.9|40891.9|40914.4|40894.4|40892.7|40872.7|62
1735198800000|2024-12-26 07:40:00|40911.1|40891.1|40931.9|40911.9|40931.9|40911.9|40909.4|40889.4|54
1735199100000|2024-12-26 07:45:00|40929.4|40909.4|40941.9|40921.9|40941.9|40921.9|40919.4|40899.4|40
1735199400000|2024-12-26 07:50:00|40946.9|40926.9|40972.7|40952.7|40979.4|40959.4|40946.9|40926.9|60
1735199700000|2024-12-26 07:55:00|40974.4|40954.4|41014.4|40994.4|41031.1|41011.1|40966|40946|99
1735200000000|2024-12-26 08:00:00|41012.7|40992.7|41006.1|40986.1|41061.9|41041.9|41006.1|40986.1|153
1735200300000|2024-12-26 08:05:00|41007.7|40987.7|41056.9|41036.9|41064.4|41044.4|41006.1|40986.1|42
1735200600000|2024-12-26 08:10:00|41054.4|41034.4|41081.9|41061.9|41086.9|41066.9|41018.6|40998.6|116
1735200900000|2024-12-26 08:15:00|41079.4|41059.4|41097|41077|41108.6|41088.6|41072.8|41052.8|105
1735201200000|2024-12-26 08:20:00|41099.5|41079.5|41062|41042|41102|41082|41057.8|41037.8|81
1735201500000|2024-12-26 08:25:00|41064.5|41044.5|41033.6|41013.6|41076.2|41056.2|41031.1|41011.1|36
1735201800000|2024-12-26 08:30:00|41031.1|41011.1|40996.1|40976.1|41031.1|41011.1|40993.6|40973.6|42
1735202100000|2024-12-26 08:35:00|40997.8|40977.8|40984.5|40964.5|40998.6|40978.6|40953.6|40933.6|106
1735202400000|2024-12-26 08:40:00|40982|40962|40991.2|40971.2|40991.2|40971.2|40964.5|40944.5|55
1735202700000|2024-12-26 08:45:00|40989.5|40969.5|41079.5|41059.5|41084.5|41064.5|40989.5|40969.5|82
1735203000000|2024-12-26 08:50:00|41081.2|41061.2|41061.2|41041.2|41102.9|41082.9|41043.7|41023.7|96
1735203300000|2024-12-26 08:55:00|41062.9|41042.9|41051.2|41031.2|41081.2|41061.2|41051.2|41031.2|49
1735203600000|2024-12-26 09:00:00|41053.7|41033.7|41067.1|41047.1|41069.6|41049.6|41038.7|41018.7|57
1735203900000|2024-12-26 09:05:00|41068.7|41048.7|41046.2|41026.2|41069.6|41049.6|41026.2|41006.2|24
1735204200000|2024-12-26 09:10:00|41049.6|41029.6|41074.6|41054.6|41079.6|41059.6|41049.6|41029.6|17
1735204500000|2024-12-26 09:15:00|41075.4|41055.4|41053.7|41033.7|41079.6|41059.6|41051.2|41031.2|15
1735204800000|2024-12-26 09:20:00|41056.2|41036.2|41066.2|41046.2|41069.6|41049.6|41051.2|41031.2|8
1735205100000|2024-12-26 09:25:00|41063.7|41043.7|41043.8|41023.8|41066.2|41046.2|41038.8|41018.8|30
1735205400000|2024-12-26 09:30:00|41041.3|41021.3|41062.1|41042.1|41064.6|41044.6|41038.8|41018.8|16
1735205700000|2024-12-26 09:35:00|41061.3|41041.3|41071.3|41051.3|41074.6|41054.6|41054.6|41034.6|9
1735206000000|2024-12-26 09:40:00|41068.8|41048.8|41068.8|41048.8|41071.3|41051.3|41062.1|41042.1|13
1735206300000|2024-12-26 09:45:00|41071.3|41051.3|41094.7|41074.7|41097.2|41077.2|41067.1|41047.1|57
1735206600000|2024-12-26 09:50:00|41092.2|41072.2|41076.3|41056.3|41096.3|41076.3|41074.6|41054.6|74
1735206900000|2024-12-26 09:55:00|41081.3|41061.3|41114.7|41094.7|41119.7|41099.7|41076.3|41056.3|44
1735207200000|2024-12-26 10:00:00|41117.2|41097.2|41151.3|41131.3|41153.8|41133.8|41116.3|41096.3|64
1735207500000|2024-12-26 10:05:00|41149.7|41129.7|41166.4|41146.4|41170.5|41150.5|41136.3|41116.3|85
1735207800000|2024-12-26 10:10:00|41165.5|41145.5|41185.5|41165.5|41188|41168|41163.9|41143.9|29
1735208100000|2024-12-26 10:15:00|41188|41168|41191.4|41171.4|41203.1|41183.1|41182.2|41162.2|101
1735208400000|2024-12-26 10:20:00|41188.9|41168.9|41183.9|41163.9|41206.4|41186.4|41183.9|41163.9|32
1735208700000|2024-12-26 10:25:00|41181.4|41161.4|41196.4|41176.4|41198.9|41178.9|41181.4|41161.4|31
1735209000000|2024-12-26 10:30:00|41193.9|41173.9|41216.4|41196.4|41223.9|41203.9|41183.9|41163.9|84
1735209300000|2024-12-26 10:35:00|41215.6|41195.6|41265.6|41245.6|41270.6|41250.6|41213.9|41193.9|128
1735209600000|2024-12-26 10:40:00|41267.3|41247.3|41259.8|41239.8|41268.1|41248.1|41250.6|41230.6|62
1735209900000|2024-12-26 10:45:00|41261.4|41241.4|41265.6|41245.6|41265.6|41245.6|41234.8|41214.8|80
1735210200000|2024-12-26 10:50:00|41268.1|41248.1|41267.3|41247.3|41275.6|41255.6|41254.8|41234.8|63
1735210500000|2024-12-26 10:55:00|41269.8|41249.8|41264.8|41244.8|41279.8|41259.8|41264.8|41244.8|28
1735210800000|2024-12-26 11:00:00|41267.3|41247.3|41242.3|41222.3|41267.3|41247.3|41225.6|41205.6|123
1735211100000|2024-12-26 11:05:00|41244.8|41224.8|41242.3|41222.3|41261.5|41241.5|41234.8|41214.8|37
1735211400000|2024-12-26 11:10:00|41244|41224|41239.8|41219.8|41252.3|41232.3|41229.8|41209.8|33
1735211700000|2024-12-26 11:15:00|41242.3|41222.3|41244.8|41224.8|41262.3|41242.3|41242.3|41222.3|59
1735212000000|2024-12-26 11:20:00|41249.8|41229.8|41262.4|41242.4|41269.8|41249.8|41249.8|41229.8|40
1735212300000|2024-12-26 11:25:00|41263.2|41243.2|41274|41254|41274.9|41254.9|41255.7|41235.7|39
1735212600000|2024-12-26 11:30:00|41274.9|41254.9|41306.6|41286.6|41306.6|41286.6|41272.4|41252.4|63
1735212900000|2024-12-26 11:35:00|41304.1|41284.1|41291.6|41271.6|41306.6|41286.6|41289.1|41269.1|27
1735213200000|2024-12-26 11:40:00|41289.9|41269.9|41283.3|41263.3|41296.6|41276.6|41279.1|41259.1|46
1735213500000|2024-12-26 11:45:00|41284.1|41264.1|41299.1|41279.1|41299.1|41279.1|41281.6|41261.6|60
1735213800000|2024-12-26 11:50:00|41300.8|41280.8|41373.3|41353.3|41388.3|41368.3|41299.1|41279.1|152
1735214100000|2024-12-26 11:55:00|41378.3|41358.3|41370.8|41350.8|41388.3|41368.3|41370.8|41350.8|154
1735214400000|2024-12-26 12:00:00|41374.2|41354.2|41407.5|41387.5|41452.5|41432.5|41374.2|41354.2|215
1735214700000|2024-12-26 12:05:00|41408.3|41388.3|41391.7|41371.7|41412.5|41392.5|41381.7|41361.7|105
1735215000000|2024-12-26 12:10:00|41395.9|41375.9|41379.2|41359.2|41399.2|41379.2|41376.7|41356.7|80
1735215300000|2024-12-26 12:15:00|41381.7|41361.7|41415|41395|41423.4|41403.4|41379.2|41359.2|56
1735215600000|2024-12-26 12:20:00|41413.4|41393.4|41394.2|41374.2|41413.4|41393.4|41381.7|41361.7|68
1735215900000|2024-12-26 12:25:00|41396.7|41376.7|41414.2|41394.2|41419.2|41399.2|41396.7|41376.7|72
1735216200000|2024-12-26 12:30:00|41416.7|41396.7|41441.7|41421.7|41441.7|41421.7|41392.6|41372.6|137
1735216500000|2024-12-26 12:35:00|41445.1|41425.1|41429.3|41409.3|41481.7|41461.7|41426.8|41406.8|232
1735216800000|2024-12-26 12:40:00|41431.8|41411.8|41473.4|41453.4|41484.3|41464.3|41431.8|41411.8|222
1735217100000|2024-12-26 12:45:00|41472.6|41452.6|41461|41441|41478.4|41458.4|41450.9|41430.9|185
1735217400000|2024-12-26 12:50:00|41463.5|41443.5|41446|41426|41474.3|41454.3|41433.5|41413.5|297
1735217700000|2024-12-26 12:55:00|41443.5|41423.5|41468.5|41448.5|41488.5|41468.5|41421|41401|375
1735218000000|2024-12-26 13:00:00|41466|41446|41472.7|41452.7|41553.5|41533.5|41439.3|41419.3|1078
1735218300000|2024-12-26 13:05:00|41470.2|41450.2|41461|41441|41485.2|41465.2|41444.3|41424.3|292
1735218600000|2024-12-26 13:10:00|41456|41436|41466|41446|41472.7|41452.7|41436|41416|295
1735218900000|2024-12-26 13:15:00|41467.7|41447.7|41506.8|41486.8|41520.2|41500.2|41456.8|41436.8|245
1735219200000|2024-12-26 13:20:00|41506|41486|41508.5|41488.5|41521.9|41501.9|41464.4|41444.4|161
1735219500000|2024-12-26 13:25:00|41507.7|41487.7|41491|41471|41507.7|41487.7|41485.2|41465.2|106
1735219800000|2024-12-26 13:30:00|41492.7|41472.7|41401.9|41381.9|41494.4|41474.4|41399.4|41379.4|268
1735220100000|2024-12-26 13:35:00|41404.4|41384.4|41427.7|41407.7|41428.6|41408.6|41391.9|41371.9|91
1735220400000|2024-12-26 13:40:00|41431.9|41411.9|41428.6|41408.6|41436.9|41416.9|41400.2|41380.2|97
1735220700000|2024-12-26 13:45:00|41429.4|41409.4|41351.1|41331.1|41429.4|41409.4|41351.1|41331.1|156
1735221000000|2024-12-26 13:50:00|41348.6|41328.6|41383.6|41363.6|41383.6|41363.6|41326.9|41306.9|230
1735221300000|2024-12-26 13:55:00|41381.9|41361.9|41388.6|41368.6|41403.6|41383.6|41366.1|41346.1|105
1735221600000|2024-12-26 14:00:00|41390.3|41370.3|41333.6|41313.6|41392.8|41372.8|41328.6|41308.6|87
1735221900000|2024-12-26 14:05:00|41335.3|41315.3|41373.6|41353.6|41396.1|41376.1|41333.6|41313.6|91
1735222200000|2024-12-26 14:10:00|41375.3|41355.3|41385.3|41365.3|41388.6|41368.6|41373.6|41353.6|46
1735222500000|2024-12-26 14:15:00|41383.6|41363.6|41362|41342|41385.3|41365.3|41358.6|41338.6|104
1735222800000|2024-12-26 14:20:00|41360.3|41340.3|41374.5|41354.5|41374.5|41354.5|41352|41332|55
1735223100000|2024-12-26 14:25:00|41377|41357|41379.5|41359.5|41387|41367|41354.5|41334.5|66
1735223400000|2024-12-26 14:30:00|41377.8|41357.8|41402.8|41382.8|41402.8|41382.8|41342.8|41322.8|125
1735223700000|2024-12-26 14:35:00|41405.3|41385.3|41381.2|41361.2|41420.3|41400.3|41381.2|41361.2|110
1735224000000|2024-12-26 14:40:00|41383.7|41363.7|41398.7|41378.7|41398.7|41378.7|41367|41347|98
1735224300000|2024-12-26 14:45:00|41400.4|41380.4|41423.7|41403.7|41431.2|41411.2|41386.2|41366.2|106
1735224600000|2024-12-26 14:50:00|41422.9|41402.9|41389.5|41369.5|41423.7|41403.7|41379.5|41359.5|112
1735224900000|2024-12-26 14:55:00|41391.2|41371.2|41421.2|41401.2|41426.2|41406.2|41387|41367|126
1735225200000|2024-12-26 15:00:00|41419.5|41399.5|41397.1|41377.1|41423.7|41403.7|41380.4|41360.4|109
1735225500000|2024-12-26 15:05:00|41399.6|41379.6|41434.6|41414.6|41452.1|41432.1|41399.6|41379.6|136
1735225800000|2024-12-26 15:10:00|41432.9|41412.9|41475.4|41455.4|41475.4|41455.4|41432.1|41412.1|121
1735226100000|2024-12-26 15:15:00|41473.7|41453.7|41487.1|41467.1|41487.9|41467.9|41457.9|41437.9|205
1735226400000|2024-12-26 15:20:00|41487.9|41467.9|41443.7|41423.7|41490.4|41470.4|41423.7|41403.7|293
1735226700000|2024-12-26 15:25:00|41441.2|41421.2|41474.6|41454.6|41474.6|41454.6|41441.2|41421.2|99
1735227000000|2024-12-26 15:30:00|41472.9|41452.9|41427.1|41407.1|41475.4|41455.4|41422.1|41402.1|88
1735227300000|2024-12-26 15:35:00|41428.8|41408.8|41448.8|41428.8|41453.8|41433.8|41422.1|41402.1|86
1735227600000|2024-12-26 15:40:00|41451.3|41431.3|41443.8|41423.8|41459.6|41439.6|41437.1|41417.1|107
1735227900000|2024-12-26 15:45:00|41442.9|41422.9|41483|41463|41485.5|41465.5|41442.9|41422.9|59
1735228200000|2024-12-26 15:50:00|41484.6|41464.6|41460.5|41440.5|41489.6|41469.6|41459.6|41439.6|140
1735228500000|2024-12-26 15:55:00|41463|41443|41441.3|41421.3|41463|41443|41421.3|41401.3|77
1735228800000|2024-12-26 16:00:00|41443.8|41423.8|41400.5|41380.5|41448|41428|41398.8|41378.8|150
1735229100000|2024-12-26 16:05:00|41398|41378|41397.1|41377.1|41407.1|41387.1|41372.1|41352.1|282
1735229400000|2024-12-26 16:10:00|41398.8|41378.8|41418|41398|41423|41403|41378|41358|162
1735229700000|2024-12-26 16:15:00|41420.5|41400.5|41448|41428|41450.5|41430.5|41414.6|41394.6|116
1735230000000|2024-12-26 16:20:00|41446.3|41426.3|41447.2|41427.2|41449.7|41429.7|41438|41418|107
1735230300000|2024-12-26 16:25:00|41445.5|41425.5|41445.5|41425.5|41450.5|41430.5|41410.5|41390.5|81
1735230600000|2024-12-26 16:30:00|41440.5|41420.5|41438|41418|41463.9|41443.9|41438|41418|260
1735230900000|2024-12-26 16:35:00|41435.5|41415.5|41451.4|41431.4|41461.4|41441.4|41433|41413|153
1735231200000|2024-12-26 16:40:00|41453.9|41433.9|41446.4|41426.4|41456.4|41436.4|41418.9|41398.9|63
1735231500000|2024-12-26 16:45:00|41448.9|41428.9|41448.1|41428.1|41453.9|41433.9|41438.9|41418.9|114
1735231800000|2024-12-26 16:50:00|41450.6|41430.6|41468.9|41448.9|41473.9|41453.9|41450.6|41430.6|124
1735232100000|2024-12-26 16:55:00|41471.4|41451.4|41473.1|41453.1|41494|41474|41451.4|41431.4|143
1735232400000|2024-12-26 17:00:00|41475.6|41455.6|41500.6|41480.6|41501.4|41481.4|41473.1|41453.1|125
1735232700000|2024-12-26 17:05:00|41503.1|41483.1|41510.6|41490.6|41515.6|41495.6|41483.1|41463.1|137
1735233000000|2024-12-26 17:10:00|41513.1|41493.1|41475.6|41455.6|41514|41494|41474|41454|94
1735233300000|2024-12-26 17:15:00|41470.6|41450.6|41440.6|41420.6|41479.8|41459.8|41427.3|41407.3|233
1735233600000|2024-12-26 17:20:00|41439.8|41419.8|41433.2|41413.2|41454|41434|41430.6|41410.6|79
1735233900000|2024-12-26 17:25:00|41434.8|41414.8|41407.3|41387.3|41434.8|41414.8|41403.2|41383.2|91
1735234200000|2024-12-26 17:30:00|41409|41389|41402.4|41382.4|41409|41389|41382.3|41362.3|65
1735234500000|2024-12-26 17:35:00|41406.5|41386.5|41367.4|41347.4|41406.5|41386.5|41362.4|41342.4|150
1735234800000|2024-12-26 17:40:00|41366.5|41346.5|41388.2|41368.2|41392.4|41372.4|41349.9|41329.9|302
1735235100000|2024-12-26 17:45:00|41389.9|41369.9|41368.2|41348.2|41395.7|41375.7|41348.2|41328.2|148
1735235400000|2024-12-26 17:50:00|41366.6|41346.6|41365.7|41345.7|41375.7|41355.7|41352.4|41332.4|197
1735235700000|2024-12-26 17:55:00|41363.2|41343.2|41383.3|41363.3|41404.1|41384.1|41354.1|41334.1|381
1735236000000|2024-12-26 18:00:00|41380.8|41360.8|41443.3|41423.3|41445.8|41425.8|41379.1|41359.1|231
1735236300000|2024-12-26 18:05:00|41445.8|41425.8|41450|41430|41452.5|41432.5|41431.6|41411.6|99
1735236600000|2024-12-26 18:10:00|41452.5|41432.5|41440.8|41420.8|41454.1|41434.1|41430.8|41410.8|21
1735236900000|2024-12-26 18:15:00|41439.1|41419.1|41435.8|41415.8|41440|41420|41433.3|41413.3|29
1735237200000|2024-12-26 18:20:00|41438.3|41418.3|41435.8|41415.8|41440.8|41420.8|41425.8|41405.8|44
1735237500000|2024-12-26 18:25:00|41438.3|41418.3|41423.3|41403.3|41443.3|41423.3|41420.8|41400.8|58
1735237800000|2024-12-26 18:30:00|41421.7|41401.7|41400.9|41380.9|41427.5|41407.5|41395.8|41375.8|88
1735238100000|2024-12-26 18:35:00|41400|41380|41420|41400|41420|41400|41398.4|41378.4|87
1735238400000|2024-12-26 18:40:00|41418.4|41398.4|41385.9|41365.9|41420.9|41400.9|41380.9|41360.9|62
1735238700000|2024-12-26 18:45:00|41386.7|41366.7|41393.4|41373.4|41395.9|41375.9|41385.9|41365.9|42
1735239000000|2024-12-26 18:50:00|41391.7|41371.7|41386.7|41366.7|41393.4|41373.4|41370.9|41350.9|50
1735239300000|2024-12-26 18:55:00|41390.1|41370.1|41395.9|41375.9|41403.4|41383.4|41383.4|41363.4|57
1735239600000|2024-12-26 19:00:00|41393.4|41373.4|41415.9|41395.9|41420.9|41400.9|41383.4|41363.4|38
1735239900000|2024-12-26 19:05:00|41414.3|41394.3|41420.9|41400.9|41420.9|41400.9|41408.4|41388.4|34
1735240200000|2024-12-26 19:10:00|41421.8|41401.8|41428.5|41408.5|41430.9|41410.9|41420.9|41400.9|17
1735240500000|2024-12-26 19:15:00|41426|41406|41431|41411|41438.5|41418.5|41423.5|41403.5|31
1735240800000|2024-12-26 19:20:00|41428.5|41408.5|41433.5|41413.5|41433.5|41413.5|41418.5|41398.5|38
1735241100000|2024-12-26 19:25:00|41437.7|41417.7|41451|41431|41451|41431|41428.5|41408.5|38
1735241400000|2024-12-26 19:30:00|41449.3|41429.3|41448.5|41428.5|41451|41431|41431|41411|32
1735241700000|2024-12-26 19:35:00|41446|41426|41466|41446|41467.7|41447.7|41446|41426|23
1735242000000|2024-12-26 19:40:00|41468.5|41448.5|41468.5|41448.5|41471|41451|41466|41446|34
1735242300000|2024-12-26 19:45:00|41466.9|41446.9|41471.9|41451.9|41482.7|41462.7|41466|41446|40
1735242600000|2024-12-26 19:50:00|41471|41451|41471.1|41451.1|41471.1|41451.1|41466|41446|24
1735242900000|2024-12-26 19:55:00|41473.6|41453.6|41476.1|41456.1|41480.2|41460.2|41466.1|41446.1|22
1735243200000|2024-12-26 20:00:00|41473.6|41453.6|41468.6|41448.6|41476.1|41456.1|41461.1|41441.1|27
1735243500000|2024-12-26 20:05:00|41469.4|41449.4|41488.6|41468.6|41493.6|41473.6|41469.4|41449.4|26
1735243800000|2024-12-26 20:10:00|41489.4|41469.4|41499.4|41479.4|41513.6|41493.6|41486.1|41466.1|165
1735244100000|2024-12-26 20:15:00|41501.1|41481.1|41510.3|41490.3|41510.3|41490.3|41501.1|41481.1|44
1735244400000|2024-12-26 20:20:00|41511.1|41491.1|41526.1|41506.1|41533.6|41513.6|41511.1|41491.1|69
1735244700000|2024-12-26 20:25:00|41525.3|41505.3|41536.2|41516.2|41547|41527|41519.5|41499.5|93
1735245000000|2024-12-26 20:30:00|41537|41517|41539.5|41519.5|41543.7|41523.7|41534.5|41514.5|45
1735245300000|2024-12-26 20:35:00|41555.3|41535.3|41542|41522|41555.3|41535.3|41542|41522|36
1735245600000|2024-12-26 20:40:00|41544.5|41524.5|41522.8|41502.8|41544.5|41524.5|41522.8|41502.8|26
1735245900000|2024-12-26 20:45:00|41523.7|41503.7|41508.7|41488.7|41526.2|41506.2|41508.7|41488.7|66
1735246200000|2024-12-26 20:50:00|41507|41487|41518.7|41498.7|41518.7|41498.7|41507|41487|28
1735246500000|2024-12-26 20:55:00|41520.4|41500.4|41516.2|41496.2|41521.2|41501.2|41511.2|41491.2|56
1735246800000|2024-12-26 21:00:00|41513.7|41493.7|41523.7|41503.7|41523.7|41503.7|41511.2|41491.2|52
1735247100000|2024-12-26 21:05:00|41521.2|41501.2|41511.2|41491.2|41522.1|41502.1|41511.2|41491.2|26
1735247400000|2024-12-26 21:10:00|41513.7|41493.7|41511.3|41491.3|41514.6|41494.6|41511.2|41491.2|7
1735247700000|2024-12-26 21:15:00|41509.6|41489.6|41506.3|41486.3|41509.6|41489.6|41503.8|41483.8|40
1735248000000|2024-12-26 21:20:00|41501.3|41481.3|41501.3|41481.3|41503.8|41483.8|41501.3|41481.3|7
1735248300000|2024-12-26 21:25:00|41499.6|41479.6|41496.3|41476.3|41501.3|41481.3|41496.3|41476.3|9
1735248600000|2024-12-26 21:30:00|41498.8|41478.8|41493.8|41473.8|41503.8|41483.8|41493.8|41473.8|13
1735248900000|2024-12-26 21:35:00|41495.5|41475.5|41496.3|41476.3|41496.3|41476.3|41493.8|41473.8|5
1735249200000|2024-12-26 21:40:00|41494.7|41474.7|41493.8|41473.8|41496.3|41476.3|41486.3|41466.3|24
1735249500000|2024-12-26 21:45:00|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41491.3|41471.3|6
1735249800000|2024-12-26 21:50:00|41498|41478|41490.5|41470.5|41498.8|41478.8|41490.5|41470.5|20
1735250100000|2024-12-26 21:55:00|41495.5|41475.5|41505.5|41485.5|41510.5|41490.5|41495.5|41475.5|52
1735254000000|2024-12-26 23:00:00|41477.4|41457.4|41493.2|41473.2|41508.2|41488.2|41469.9|41449.9|37
1735254300000|2024-12-26 23:05:00|41495.7|41475.7|41478.2|41458.2|41495.7|41475.7|41478.2|41458.2|29
1735254600000|2024-12-26 23:10:00|41479|41459|41494.1|41474.1|41500.7|41480.7|41475.7|41455.7|23
1735254900000|2024-12-26 23:15:00|41489.1|41469.1|41500.7|41480.7|41500.7|41480.7|41488.2|41468.2|17
1735255200000|2024-12-26 23:20:00|41503.2|41483.2|41514.9|41494.9|41515.7|41495.7|41503.2|41483.2|8
1735255500000|2024-12-26 23:25:00|41515.8|41495.8|41508.3|41488.3|41515.8|41495.8|41505.8|41485.8|21
1735255800000|2024-12-26 23:30:00|41509.1|41489.1|41520.8|41500.8|41520.8|41500.8|41505.8|41485.8|38
1735256100000|2024-12-26 23:35:00|41523.3|41503.3|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|12
1735256400000|2024-12-26 23:40:00|41524.1|41504.1|41534.1|41514.1|41534.1|41514.1|41524.1|41504.1|23
1735256700000|2024-12-26 23:45:00|41536.6|41516.6|41516.6|41496.6|41536.6|41516.6|41516.6|41496.6|22
1735257000000|2024-12-26 23:50:00|41517.5|41497.5|41526.7|41506.7|41526.7|41506.7|41517.5|41497.5|15
1735257300000|2024-12-26 23:55:00|41525|41505|41524.2|41504.2|41529.2|41509.2|41524.2|41504.2|10
1735257600000|2024-12-27 00:00:00|41526.7|41506.7|41524.2|41504.2|41536.7|41516.7|41524.2|41504.2|27
1735257900000|2024-12-27 00:05:00|41521.7|41501.7|41524.2|41504.2|41526.7|41506.7|41509.2|41489.2|29
1735258200000|2024-12-27 00:10:00|41525.9|41505.9|41524.2|41504.2|41534.2|41514.2|41524.2|41504.2|15
1735258500000|2024-12-27 00:15:00|41521.7|41501.7|41504.2|41484.2|41521.7|41501.7|41504.2|41484.2|18
1735258800000|2024-12-27 00:20:00|41502.6|41482.6|41501.7|41481.7|41502.6|41482.6|41494.2|41474.2|22
1735259100000|2024-12-27 00:25:00|41499.2|41479.2|41491.7|41471.7|41499.2|41479.2|41486.7|41466.7|20
1735259400000|2024-12-27 00:30:00|41489.2|41469.2|41494.3|41474.3|41496.8|41476.8|41489.2|41469.2|34
1735259700000|2024-12-27 00:35:00|41496.8|41476.8|41486.8|41466.8|41496.8|41476.8|41484.3|41464.3|26
1735260000000|2024-12-27 00:40:00|41484.3|41464.3|41469.3|41449.3|41486.8|41466.8|41469.3|41449.3|25
1735260300000|2024-12-27 00:45:00|41466.8|41446.8|41491.8|41471.8|41494.3|41474.3|41466.8|41446.8|26
1735260600000|2024-12-27 00:50:00|41491|41471|41474.3|41454.3|41491|41471|41471.8|41451.8|19
1735260900000|2024-12-27 00:55:00|41471.8|41451.8|41458.5|41438.5|41476.8|41456.8|41458.5|41438.5|44
1735261200000|2024-12-27 01:00:00|41461|41441|41461|41441|41501.8|41481.8|41446.8|41426.8|239
1735261500000|2024-12-27 01:05:00|41463.5|41443.5|41441|41421|41466|41446|41428.5|41408.5|125
1735261800000|2024-12-27 01:10:00|41438.5|41418.5|41413.5|41393.5|41441|41421|41411|41391|66
1735262100000|2024-12-27 01:15:00|41411.9|41391.9|41426|41406|41428.5|41408.5|41403.5|41383.5|85
1735262400000|2024-12-27 01:20:00|41422.7|41402.7|41431.1|41411.1|41447.7|41427.7|41421|41401|43
1735262700000|2024-12-27 01:25:00|41429.4|41409.4|41443.6|41423.6|41448.6|41428.6|41426.9|41406.9|36
1735263000000|2024-12-27 01:30:00|41446.1|41426.1|41462.7|41442.7|41470.2|41450.2|41438.6|41418.6|38
1735263300000|2024-12-27 01:35:00|41463.6|41443.6|41436.1|41416.1|41463.6|41443.6|41436.1|41416.1|42
1735263600000|2024-12-27 01:40:00|41438.6|41418.6|41438.6|41418.6|41443.6|41423.6|41428.6|41408.6|51
1735263900000|2024-12-27 01:45:00|41441.1|41421.1|41453.6|41433.6|41476.1|41456.1|41436.1|41416.1|66
1735264200000|2024-12-27 01:50:00|41455.3|41435.3|41418.6|41398.6|41462.8|41442.8|41411.1|41391.1|60
1735264500000|2024-12-27 01:55:00|41417|41397|41413.6|41393.6|41423.6|41403.6|41408.6|41388.6|50
1735264800000|2024-12-27 02:00:00|41412.8|41392.8|41393.7|41373.7|41412.8|41392.8|41378.6|41358.6|100
1735265100000|2024-12-27 02:05:00|41391.2|41371.2|41386.2|41366.2|41397.8|41377.8|41373.7|41353.7|61
1735265400000|2024-12-27 02:10:00|41388.7|41368.7|41391.2|41371.2|41413.7|41393.7|41388.7|41368.7|38
1735265700000|2024-12-27 02:15:00|41393.7|41373.7|41392|41372|41411.2|41391.2|41387.9|41367.9|38
1735266000000|2024-12-27 02:20:00|41393.7|41373.7|41407|41387|41421.2|41401.2|41393.7|41373.7|66
1735266300000|2024-12-27 02:25:00|41409.5|41389.5|41394.6|41374.6|41409.5|41389.5|41392.9|41372.9|33
1735266600000|2024-12-27 02:30:00|41396.2|41376.2|41404.6|41384.6|41406.2|41386.2|41391.2|41371.2|24
1735266900000|2024-12-27 02:35:00|41407.1|41387.1|41406.2|41386.2|41408.7|41388.7|41396.2|41376.2|20
1735267200000|2024-12-27 02:40:00|41407.1|41387.1|41407.9|41387.9|41415.4|41395.4|41402.9|41382.9|52
1735267500000|2024-12-27 02:45:00|41410.4|41390.4|41447.1|41427.1|41461.3|41441.3|41407.9|41387.9|122
1735267800000|2024-12-27 02:50:00|41448.8|41428.8|41479.6|41459.6|41493.8|41473.8|41437.1|41417.1|99
1735268100000|2024-12-27 02:55:00|41477.1|41457.1|41444.6|41424.6|41477.1|41457.1|41439.6|41419.6|19
1735268400000|2024-12-27 03:00:00|41445.5|41425.5|41442.1|41422.1|41453.8|41433.8|41425.5|41405.5|44
1735268700000|2024-12-27 03:05:00|41443|41423|41460.5|41440.5|41464.7|41444.7|41434.6|41414.6|33
1735269000000|2024-12-27 03:10:00|41459.7|41439.7|41507.2|41487.2|41507.2|41487.2|41457.2|41437.2|62
1735269300000|2024-12-27 03:15:00|41505.5|41485.5|41486.3|41466.3|41511.3|41491.3|41484.7|41464.7|26
1735269600000|2024-12-27 03:20:00|41484.7|41464.7|41501.4|41481.4|41501.4|41481.4|41469.7|41449.7|17
1735269900000|2024-12-27 03:25:00|41499.7|41479.7|41459.7|41439.7|41514.7|41494.7|41454.7|41434.7|61
1735270200000|2024-12-27 03:30:00|41462.2|41442.2|41529.7|41509.7|41535.5|41515.5|41462.2|41442.2|72
1735270500000|2024-12-27 03:35:00|41528.9|41508.9|41527.2|41507.2|41529.7|41509.7|41522.2|41502.2|32
1735270800000|2024-12-27 03:40:00|41536.4|41516.4|41552.2|41532.2|41552.2|41532.2|41527.2|41507.2|63
1735271100000|2024-12-27 03:45:00|41554.7|41534.7|41568.9|41548.9|41568.9|41548.9|41552.2|41532.2|34
1735271400000|2024-12-27 03:50:00|41569.8|41549.8|41611.4|41591.4|41618.9|41598.9|41569.8|41549.8|149
1735271700000|2024-12-27 03:55:00|41609.8|41589.8|41583.9|41563.9|41613.9|41593.9|41572.3|41552.3|116
1735272000000|2024-12-27 04:00:00|41585.6|41565.6|41597.3|41577.3|41601.5|41581.5|41583.9|41563.9|46
1735272300000|2024-12-27 04:05:00|41594.8|41574.8|41585.6|41565.6|41597.3|41577.3|41579|41559|47
1735272600000|2024-12-27 04:10:00|41586.5|41566.5|41576.5|41556.5|41586.5|41566.5|41574|41554|21
1735272900000|2024-12-27 04:15:00|41579|41559|41586.5|41566.5|41586.5|41566.5|41574.8|41554.8|22
1735273200000|2024-12-27 04:20:00|41584|41564|41573.2|41553.2|41584|41564|41571.5|41551.5|62
1735273500000|2024-12-27 04:25:00|41575.7|41555.7|41573.2|41553.2|41577.3|41557.3|41571.5|41551.5|28
1735273800000|2024-12-27 04:30:00|41575.7|41555.7|41568.2|41548.2|41575.7|41555.7|41555.7|41535.7|39
1735274100000|2024-12-27 04:35:00|41569.9|41549.9|41583.2|41563.2|41583.2|41563.2|41561.5|41541.5|13
1735274400000|2024-12-27 04:40:00|41580.7|41560.7|41575.7|41555.7|41580.7|41560.7|41574.1|41554.1|27
1735274700000|2024-12-27 04:45:00|41574.1|41554.1|41555.7|41535.7|41575.7|41555.7|41555.7|41535.7|18
1735275000000|2024-12-27 04:50:00|41554.1|41534.1|41535.7|41515.7|41554.9|41534.9|41535.7|41515.7|43
1735275300000|2024-12-27 04:55:00|41533.2|41513.2|41523.3|41503.3|41535.7|41515.7|41520.7|41500.7|24
1735275600000|2024-12-27 05:00:00|41520.8|41500.8|41515.8|41495.8|41523.3|41503.3|41500.8|41480.8|37
1735275900000|2024-12-27 05:05:00|41518.3|41498.3|41519.9|41499.9|41521.6|41501.6|41510.8|41490.8|16
1735276200000|2024-12-27 05:10:00|41522.4|41502.4|41525.8|41505.8|41525.8|41505.8|41515.8|41495.8|19
1735276500000|2024-12-27 05:15:00|41530.8|41510.8|41525.8|41505.8|41542.5|41522.5|41525.8|41505.8|17
1735276800000|2024-12-27 05:20:00|41523.3|41503.3|41528.3|41508.3|41528.3|41508.3|41513.3|41493.3|20
1735277100000|2024-12-27 05:25:00|41530.8|41510.8|41525.8|41505.8|41545.8|41525.8|41520.8|41500.8|26
1735277400000|2024-12-27 05:30:00|41524.2|41504.2|41490.8|41470.8|41528.3|41508.3|41463.3|41443.3|120
1735277700000|2024-12-27 05:35:00|41493.3|41473.3|41483.4|41463.4|41496.7|41476.7|41483.3|41463.3|28
1735278000000|2024-12-27 05:40:00|41485.9|41465.9|41503.4|41483.4|41505.9|41485.9|41475.9|41455.9|16
1735278300000|2024-12-27 05:45:00|41502.5|41482.5|41478.4|41458.4|41502.5|41482.5|41470.9|41450.9|33
1735278600000|2024-12-27 05:50:00|41480.9|41460.9|41478.4|41458.4|41490.9|41470.9|41473.4|41453.4|9
1735278900000|2024-12-27 05:55:00|41477.5|41457.5|41448.4|41428.4|41478.4|41458.4|41443.4|41423.4|42
1735279200000|2024-12-27 06:00:00|41446.7|41426.7|41458.4|41438.4|41458.4|41438.4|41438.4|41418.4|26
1735279500000|2024-12-27 06:05:00|41460.1|41440.1|41438.4|41418.4|41473.4|41453.4|41434.3|41414.3|35
1735279800000|2024-12-27 06:10:00|41437.6|41417.6|41430.9|41410.9|41437.6|41417.6|41421.8|41401.8|53
1735280100000|2024-12-27 06:15:00|41428.4|41408.4|41456|41436|41456|41436|41425.9|41405.9|53
1735280400000|2024-12-27 06:20:00|41458.5|41438.5|41458.5|41438.5|41466|41446|41451|41431|19
1735280700000|2024-12-27 06:25:00|41456.8|41436.8|41428.5|41408.5|41456.8|41436.8|41421.8|41401.8|96
1735281000000|2024-12-27 06:30:00|41427.6|41407.6|41408.5|41388.5|41443.5|41423.5|41406|41386|86
1735281300000|2024-12-27 06:35:00|41407.6|41387.6|41421|41401|41423.5|41403.5|41406|41386|30
1735281600000|2024-12-27 06:40:00|41420.2|41400.2|41441|41421|41451|41431|41418.5|41398.5|35
1735281900000|2024-12-27 06:45:00|41439.4|41419.4|41401|41381|41441|41421|41401|41381|45
1735282200000|2024-12-27 06:50:00|41396.9|41376.9|41396|41376|41396.9|41376.9|41381|41361|78
1735282500000|2024-12-27 06:55:00|41393.5|41373.5|41374.4|41354.4|41396|41376|41371.9|41351.9|142
1735282800000|2024-12-27 07:00:00|41373.6|41353.6|41375.2|41355.2|41381.9|41361.9|41371.9|41351.9|96
1735283100000|2024-12-27 07:05:00|41376.9|41356.9|41389.4|41369.4|41389.4|41369.4|41372.8|41352.8|83
1735283400000|2024-12-27 07:10:00|41391.1|41371.1|41384.4|41364.4|41392.7|41372.7|41379.4|41359.4|35
1735283700000|2024-12-27 07:15:00|41381.9|41361.9|41390.3|41370.3|41396.9|41376.9|41376.9|41356.9|39
1735284000000|2024-12-27 07:20:00|41391.9|41371.9|41399.5|41379.5|41406.1|41386.1|41390.3|41370.3|31
1735284300000|2024-12-27 07:25:00|41401.1|41381.1|41387.8|41367.8|41401.1|41381.1|41384.5|41364.5|56
1735284600000|2024-12-27 07:30:00|41387|41367|41389.5|41369.5|41389.5|41369.5|41372.8|41352.8|104
1735284900000|2024-12-27 07:35:00|41392|41372|41370.3|41350.3|41392|41372|41370.3|41350.3|90
1735285200000|2024-12-27 07:40:00|41372|41352|41329.5|41309.5|41377|41357|41317|41297|91
1735285500000|2024-12-27 07:45:00|41332|41312|41316.2|41296.2|41344.5|41324.5|41314.5|41294.5|60
1735285800000|2024-12-27 07:50:00|41314.5|41294.5|41266.2|41246.2|41323.7|41303.7|41254.5|41234.5|167
1735286100000|2024-12-27 07:55:00|41264.5|41244.5|41294.5|41274.5|41306.2|41286.2|41263.7|41243.7|84
1735286400000|2024-12-27 08:00:00|41284.6|41264.6|41216.2|41196.2|41284.6|41264.6|41202.1|41182.1|249
1735286700000|2024-12-27 08:05:00|41218.7|41198.7|41243.7|41223.7|41251.2|41231.2|41216.2|41196.2|97
1735287000000|2024-12-27 08:10:00|41246.2|41226.2|41282.9|41262.9|41295.4|41275.4|41243.7|41223.7|97
1735287300000|2024-12-27 08:15:00|41285.4|41265.4|41261.2|41241.2|41285.4|41265.4|41253.7|41233.7|70
1735287600000|2024-12-27 08:20:00|41263.7|41243.7|41265.4|41245.4|41273.8|41253.8|41257.9|41237.9|85
1735287900000|2024-12-27 08:25:00|41266.2|41246.2|41237.1|41217.1|41272.1|41252.1|41232.9|41212.9|52
1735288200000|2024-12-27 08:30:00|41234.6|41214.6|41239.6|41219.6|41247.1|41227.1|41229.6|41209.6|94
1735288500000|2024-12-27 08:35:00|41237.9|41217.9|41239.6|41219.6|41249.6|41229.6|41234.6|41214.6|41
1735288800000|2024-12-27 08:40:00|41242.1|41222.1|41254.6|41234.6|41255.5|41235.5|41228.8|41208.8|66
1735289100000|2024-12-27 08:45:00|41253|41233|41244.6|41224.6|41261.3|41241.3|41242.1|41222.1|71
1735289400000|2024-12-27 08:50:00|41243.8|41223.8|41239.6|41219.6|41243.8|41223.8|41227.1|41207.1|20
1735289700000|2024-12-27 08:55:00|41239.7|41219.7|41247.2|41227.2|41256.3|41236.3|41239.7|41219.7|46
1735290000000|2024-12-27 09:00:00|41249.7|41229.7|41254.7|41234.7|41334.7|41314.7|41244.7|41224.7|243
1735290300000|2024-12-27 09:05:00|41252.2|41232.2|41277.2|41257.2|41287.2|41267.2|41249.7|41229.7|74
1735290600000|2024-12-27 09:10:00|41275.5|41255.5|41249.7|41229.7|41277.2|41257.2|41234.7|41214.7|80
1735290900000|2024-12-27 09:15:00|41247.2|41227.2|41284.7|41264.7|41289.7|41269.7|41244.7|41224.7|60
1735291200000|2024-12-27 09:20:00|41282.2|41262.2|41259.7|41239.7|41292.2|41272.2|41257.2|41237.2|68
1735291500000|2024-12-27 09:25:00|41261.4|41241.4|41289.7|41269.7|41289.7|41269.7|41253.1|41233.1|39
1735291800000|2024-12-27 09:30:00|41294.7|41274.7|41274.7|41254.7|41297.2|41277.2|41269.7|41249.7|33
1735292100000|2024-12-27 09:35:00|41273.1|41253.1|41277.3|41257.3|41277.3|41257.3|41253.1|41233.1|47
1735292400000|2024-12-27 09:40:00|41272.3|41252.3|41269.8|41249.8|41277.3|41257.3|41269.8|41249.8|18
1735292700000|2024-12-27 09:45:00|41268.1|41248.1|41269.8|41249.8|41279.8|41259.8|41262.3|41242.3|18
1735293000000|2024-12-27 09:50:00|41272.3|41252.3|41269.8|41249.8|41277.3|41257.3|41264.8|41244.8|10
1735293300000|2024-12-27 09:55:00|41272.3|41252.3|41267.3|41247.3|41274.8|41254.8|41264.8|41244.8|24
1735293600000|2024-12-27 10:00:00|41264.8|41244.8|41244.8|41224.8|41264.8|41244.8|41244.8|41224.8|44
1735293900000|2024-12-27 10:05:00|41242.3|41222.3|41217.3|41197.3|41244.8|41224.8|41214.8|41194.8|77
1735294200000|2024-12-27 10:10:00|41215.7|41195.7|41212.3|41192.3|41219.8|41199.8|41209|41189|56
1735294500000|2024-12-27 10:15:00|41210.7|41190.7|41212.4|41192.4|41224.9|41204.9|41210.7|41190.7|52
1735294800000|2024-12-27 10:20:00|41214|41194|41242.4|41222.4|41249.9|41229.9|41212.4|41192.4|41
1735295100000|2024-12-27 10:25:00|41239.9|41219.9|41257.4|41237.4|41259.9|41239.9|41237.4|41217.4|24
1735295400000|2024-12-27 10:30:00|41259.9|41239.9|41259.9|41239.9|41272.4|41252.4|41254.9|41234.9|70
1735295700000|2024-12-27 10:35:00|41258.2|41238.2|41232.4|41212.4|41258.2|41238.2|41227.4|41207.4|39
1735296000000|2024-12-27 10:40:00|41230.8|41210.8|41249.9|41229.9|41252.4|41232.4|41229.9|41209.9|22
1735296300000|2024-12-27 10:45:00|41250.8|41230.8|41269.9|41249.9|41269.9|41249.9|41249.9|41229.9|36
1735296600000|2024-12-27 10:50:00|41272.4|41252.4|41292.4|41272.4|41297.4|41277.4|41269.9|41249.9|46
1735296900000|2024-12-27 10:55:00|41294.1|41274.1|41277.5|41257.5|41294.9|41274.9|41275|41255|30
1735297200000|2024-12-27 11:00:00|41279.1|41259.1|41277.5|41257.5|41280|41260|41257.5|41237.5|33
1735297500000|2024-12-27 11:05:00|41275|41255|41295|41275|41295|41275|41275|41255|24
1735297800000|2024-12-27 11:10:00|41292.5|41272.5|41262.5|41242.5|41292.5|41272.5|41262.5|41242.5|28
1735298100000|2024-12-27 11:15:00|41260|41240|41260|41240|41277.5|41257.5|41260|41240|44
1735298400000|2024-12-27 11:20:00|41257.5|41237.5|41305|41285|41305|41285|41257.5|41237.5|46
1735298700000|2024-12-27 11:25:00|41302.5|41282.5|41310|41290|41340|41320|41300|41280|82
1735299000000|2024-12-27 11:30:00|41305.9|41285.9|41322.5|41302.5|41322.5|41302.5|41300.9|41280.9|28
1735299300000|2024-12-27 11:35:00|41321.7|41301.7|41327.6|41307.6|41333.4|41313.4|41310|41290|25
1735299600000|2024-12-27 11:40:00|41329.2|41309.2|41365.1|41345.1|41365.1|41345.1|41325.1|41305.1|94
1735299900000|2024-12-27 11:45:00|41366.7|41346.7|41374.2|41354.2|41380.9|41360.9|41356.7|41336.7|77
1735300200000|2024-12-27 11:50:00|41375.1|41355.1|41347.6|41327.6|41376.7|41356.7|41345.1|41325.1|35
1735300500000|2024-12-27 11:55:00|41349.2|41329.2|41363.4|41343.4|41372.6|41352.6|41349.2|41329.2|84
1735300800000|2024-12-27 12:00:00|41364.3|41344.3|41381.8|41361.8|41394.3|41374.3|41356.8|41336.8|107
1735301100000|2024-12-27 12:05:00|41379.3|41359.3|41396.8|41376.8|41401.8|41381.8|41366.8|41346.8|70
1735301400000|2024-12-27 12:10:00|41399.3|41379.3|41360.1|41340.1|41399.3|41379.3|41360.1|41340.1|67
1735301700000|2024-12-27 12:15:00|41361.8|41341.8|41357.7|41337.7|41361.8|41341.8|41338.4|41318.4|66
1735302000000|2024-12-27 12:20:00|41364.3|41344.3|41358.5|41338.5|41372.7|41352.7|41356|41336|121
1735302300000|2024-12-27 12:25:00|41361|41341|41336|41316|41361|41341|41333.5|41313.5|53
1735302600000|2024-12-27 12:30:00|41335.2|41315.2|41291|41271|41341|41321|41291|41271|166
1735302900000|2024-12-27 12:35:00|41292.7|41272.7|41296|41276|41296|41276|41268.5|41248.5|125
1735303200000|2024-12-27 12:40:00|41298.5|41278.5|41296.1|41276.1|41306.1|41286.1|41291.1|41271.1|41
1735303500000|2024-12-27 12:45:00|41298.6|41278.6|41305.2|41285.2|41306.1|41286.1|41291.1|41271.1|55
1735303800000|2024-12-27 12:50:00|41302.7|41282.7|41301.9|41281.9|41303.6|41283.6|41288.6|41268.6|45
1735304100000|2024-12-27 12:55:00|41301.1|41281.1|41292.7|41272.7|41301.1|41281.1|41278.6|41258.6|96
1735304400000|2024-12-27 13:00:00|41295.2|41275.2|41265.3|41245.3|41309.4|41289.4|41257.8|41237.8|318
1735304700000|2024-12-27 13:05:00|41262.8|41242.8|41250.3|41230.3|41267.8|41247.8|41240.3|41220.3|188
1735305000000|2024-12-27 13:10:00|41245.3|41225.3|41286.9|41266.9|41304.4|41284.4|41236.9|41216.9|275
1735305300000|2024-12-27 13:15:00|41288.6|41268.6|41286.9|41266.9|41331.9|41311.9|41272.8|41252.8|134
1735305600000|2024-12-27 13:20:00|41289.4|41269.4|41257|41237|41289.4|41269.4|41244.5|41224.5|101
1735305900000|2024-12-27 13:25:00|41259.5|41239.5|41279.5|41259.5|41282|41262|41257|41237|77
1735306200000|2024-12-27 13:30:00|41277.8|41257.8|41282.8|41262.8|41289.5|41269.5|41268.7|41248.7|124
1735306500000|2024-12-27 13:35:00|41287.8|41267.8|41325.3|41305.3|41325.3|41305.3|41282|41262|197
1735306800000|2024-12-27 13:40:00|41327|41307|41341.2|41321.2|41358.7|41338.7|41327|41307|182
1735307100000|2024-12-27 13:45:00|41340.3|41320.3|41341.2|41321.2|41351.2|41331.2|41318.7|41298.7|76
1735307400000|2024-12-27 13:50:00|41343.7|41323.7|41333.7|41313.7|41356.2|41336.2|41328.7|41308.7|75
1735307700000|2024-12-27 13:55:00|41331.2|41311.2|41368.7|41348.7|41383.7|41363.7|41316.2|41296.2|237
1735308000000|2024-12-27 14:00:00|41367|41347|41349.6|41329.6|41368.7|41348.7|41347.1|41327.1|169
1735308300000|2024-12-27 14:05:00|41352.1|41332.1|41341.2|41321.2|41367.9|41347.9|41341.2|41321.2|79
1735308600000|2024-12-27 14:10:00|41342.9|41322.9|41369.6|41349.6|41369.6|41349.6|41342.9|41322.9|114
1735308900000|2024-12-27 14:15:00|41371.2|41351.2|41408.7|41388.7|41416.2|41396.2|41371.2|41351.2|210
1735309200000|2024-12-27 14:20:00|41406.2|41386.2|41420.4|41400.4|41422.9|41402.9|41389.6|41369.6|91
1735309500000|2024-12-27 14:25:00|41421.3|41401.3|41439.6|41419.6|41440.5|41420.5|41415.5|41395.5|191
1735309800000|2024-12-27 14:30:00|41436.3|41416.3|41436.3|41416.3|41456.3|41436.3|41414.6|41394.6|267
1735310100000|2024-12-27 14:35:00|41434.6|41414.6|41404.6|41384.6|41436.3|41416.3|41388|41368|182
1735310400000|2024-12-27 14:40:00|41401.3|41381.3|41390.5|41370.5|41413|41393|41375.5|41355.5|161
1735310700000|2024-12-27 14:45:00|41388|41368|41393|41373|41430.5|41410.5|41380.5|41360.5|172
1735311000000|2024-12-27 14:50:00|41391.4|41371.4|41375.5|41355.5|41408|41388|41370.5|41350.5|186
1735311300000|2024-12-27 14:55:00|41377.2|41357.2|41378|41358|41380.5|41360.5|41358.9|41338.9|210
1735311600000|2024-12-27 15:00:00|41380.5|41360.5|41343.1|41323.1|41380.5|41360.5|41340.6|41320.6|159
1735311900000|2024-12-27 15:05:00|41341.4|41321.4|41304.7|41284.7|41341.4|41321.4|41291.4|41271.4|252
1735312200000|2024-12-27 15:10:00|41305.6|41285.6|41305.6|41285.6|41315.6|41295.6|41276.4|41256.4|155
1735312500000|2024-12-27 15:15:00|41308.1|41288.1|41325.5|41305.5|41325.6|41305.6|41303.1|41283.1|210
1735312800000|2024-12-27 15:20:00|41323.9|41303.9|41304.8|41284.8|41335.6|41315.6|41300.6|41280.6|137
1735313100000|2024-12-27 15:25:00|41307.3|41287.3|41309.8|41289.8|41314|41294|41289|41269|107
1735313400000|2024-12-27 15:30:00|41308.2|41288.2|41332.3|41312.3|41344.8|41324.8|41294.8|41274.8|225
1735313700000|2024-12-27 15:35:00|41330.7|41310.7|41319.8|41299.8|41330.7|41310.7|41312.3|41292.3|97
1735314000000|2024-12-27 15:40:00|41315.7|41295.7|41337.4|41317.4|41344.9|41324.9|41307.3|41287.3|133
1735314300000|2024-12-27 15:45:00|41339.9|41319.9|41357.4|41337.4|41364.9|41344.9|41314.9|41294.9|139
1735314600000|2024-12-27 15:50:00|41359.9|41339.9|41347.4|41327.4|41367.4|41347.4|41324.9|41304.9|148
1735314900000|2024-12-27 15:55:00|41345.7|41325.7|41339.9|41319.9|41352.4|41332.4|41324.9|41304.9|131
1735315200000|2024-12-27 16:00:00|41342.4|41322.4|41337.4|41317.4|41354.9|41334.9|41337.4|41317.4|181
1735315500000|2024-12-27 16:05:00|41339.1|41319.1|41377.4|41357.4|41382.4|41362.4|41337.4|41317.4|117
1735315800000|2024-12-27 16:10:00|41374.9|41354.9|41367.4|41347.4|41394.9|41374.9|41367.4|41347.4|175
1735316100000|2024-12-27 16:15:00|41369.9|41349.9|41390.8|41370.8|41392.4|41372.4|41367.4|41347.4|175
1735316400000|2024-12-27 16:20:00|41389.9|41369.9|41410.8|41390.8|41420|41400|41387.4|41367.4|170
1735316700000|2024-12-27 16:25:00|41408.3|41388.3|41435|41415|41441.6|41421.6|41406.6|41386.6|129
1735317000000|2024-12-27 16:30:00|41433.3|41413.3|41442.5|41422.5|41451.6|41431.6|41414.2|41394.2|235
1735317300000|2024-12-27 16:35:00|41439.1|41419.1|41446.6|41426.6|41466.6|41446.6|41436.6|41416.6|207
1735317600000|2024-12-27 16:40:00|41444.1|41424.1|41425|41405|41444.1|41424.1|41412.5|41392.5|117
1735317900000|2024-12-27 16:45:00|41427.5|41407.5|41427.5|41407.5|41445|41425|41420|41400|123
1735318200000|2024-12-27 16:50:00|41429.2|41409.2|41367.5|41347.5|41430|41410|41362.5|41342.5|455
1735318500000|2024-12-27 16:55:00|41365.9|41345.9|41345|41325|41365.9|41345.9|41332.5|41312.5|155
1735318800000|2024-12-27 17:00:00|41343.4|41323.4|41312.6|41292.6|41345|41325|41300.9|41280.9|120
1735319100000|2024-12-27 17:05:00|41310.1|41290.1|41317.6|41297.6|41325.1|41305.1|41307.6|41287.6|114
1735319400000|2024-12-27 17:10:00|41315.9|41295.9|41292.6|41272.6|41317.6|41297.6|41292.6|41272.6|111
1735319700000|2024-12-27 17:15:00|41295.1|41275.1|41294.3|41274.3|41307.6|41287.6|41290.1|41270.1|123
1735320000000|2024-12-27 17:20:00|41291.8|41271.8|41301|41281|41305.1|41285.1|41283.5|41263.5|367
1735320300000|2024-12-27 17:25:00|41303.5|41283.5|41288.5|41268.5|41312.6|41292.6|41279.3|41259.3|135
1735320600000|2024-12-27 17:30:00|41286|41266|41316.8|41296.8|41331.8|41311.8|41286|41266|116
1735320900000|2024-12-27 17:35:00|41315.2|41295.2|41301.9|41281.9|41316.8|41296.8|41291.8|41271.8|116
1735321200000|2024-12-27 17:40:00|41302.7|41282.7|41331|41311|41339.4|41319.4|41299.4|41279.4|104
1735321500000|2024-12-27 17:45:00|41329.4|41309.4|41308.5|41288.5|41336.9|41316.9|41304.4|41284.4|170
1735321800000|2024-12-27 17:50:00|41309.4|41289.4|41320.2|41300.2|41339.4|41319.4|41309.4|41289.4|246
1735322100000|2024-12-27 17:55:00|41318.6|41298.6|41343.5|41323.5|41353.5|41333.5|41314.4|41294.4|627
1735322400000|2024-12-27 18:00:00|41344.4|41324.4|41339.4|41319.4|41344.4|41324.4|41319.4|41299.4|193
1735322700000|2024-12-27 18:05:00|41341.1|41321.1|41339.4|41319.4|41341.1|41321.1|41329.4|41309.4|37
1735323000000|2024-12-27 18:10:00|41337.8|41317.8|41369.4|41349.4|41369.4|41349.4|41337.8|41317.8|87
1735323300000|2024-12-27 18:15:00|41366.9|41346.9|41367|41347|41369.4|41349.4|41364.4|41344.4|14
1735323600000|2024-12-27 18:20:00|41369.5|41349.5|41377|41357|41382|41362|41367|41347|36
1735323900000|2024-12-27 18:25:00|41378.6|41358.6|41364.5|41344.5|41378.6|41358.6|41364.5|41344.5|35
1735324200000|2024-12-27 18:30:00|41362|41342|41397|41377|41397|41377|41362|41342|75
1735324500000|2024-12-27 18:35:00|41394.5|41374.5|41399.5|41379.5|41404.5|41384.5|41394.5|41374.5|19
1735324800000|2024-12-27 18:40:00|41401.1|41381.1|41409.5|41389.5|41411.2|41391.2|41397|41377|23
1735325100000|2024-12-27 18:45:00|41410.4|41390.4|41419.5|41399.5|41424.5|41404.5|41410.4|41390.4|56
1735325400000|2024-12-27 18:50:00|41417|41397|41436.2|41416.2|41436.2|41416.2|41409.5|41389.5|103
1735325700000|2024-12-27 18:55:00|41438.7|41418.7|41412.1|41392.1|41447|41427|41410.4|41390.4|110
1735326000000|2024-12-27 19:00:00|41410.4|41390.4|41394.6|41374.6|41412.1|41392.1|41394.6|41374.6|63
1735326300000|2024-12-27 19:05:00|41396.2|41376.2|41409.6|41389.6|41409.6|41389.6|41396.2|41376.2|59
1735326600000|2024-12-27 19:10:00|41412.1|41392.1|41404.6|41384.6|41412.1|41392.1|41402.9|41382.9|28
1735326900000|2024-12-27 19:15:00|41406.2|41386.2|41419.6|41399.6|41419.6|41399.6|41404.6|41384.6|10
1735327200000|2024-12-27 19:20:00|41422.9|41402.9|41409.6|41389.6|41427.1|41407.1|41406.3|41386.3|19
1735327500000|2024-12-27 19:25:00|41408|41388|41404.6|41384.6|41408|41388|41397.1|41377.1|10
1735327800000|2024-12-27 19:30:00|41405.5|41385.5|41404.6|41384.6|41409.6|41389.6|41402.1|41382.1|11
1735328100000|2024-12-27 19:35:00|41406.3|41386.3|41404.7|41384.7|41407.2|41387.2|41402.1|41382.1|10
1735328400000|2024-12-27 19:40:00|41407.2|41387.2|41417.2|41397.2|41417.2|41397.2|41404.7|41384.7|18
1735328700000|2024-12-27 19:45:00|41418.8|41398.8|41414.7|41394.7|41419.7|41399.7|41412.2|41392.2|10
1735329000000|2024-12-27 19:50:00|41417.2|41397.2|41417.2|41397.2|41422.2|41402.2|41416.3|41396.3|24
1735329300000|2024-12-27 19:55:00|41418.8|41398.8|41427.2|41407.2|41429.7|41409.7|41418.8|41398.8|33
1735329600000|2024-12-27 20:00:00|41425.6|41405.6|41404.7|41384.7|41425.6|41405.6|41403.1|41383.1|24
1735329900000|2024-12-27 20:05:00|41407.2|41387.2|41399.7|41379.7|41409.7|41389.7|41397.2|41377.2|36
1735330200000|2024-12-27 20:10:00|41401.4|41381.4|41379.7|41359.7|41401.4|41381.4|41377.2|41357.2|32
1735330500000|2024-12-27 20:15:00|41381.4|41361.4|41374.8|41354.8|41384.7|41364.7|41374.7|41354.7|30
1735330800000|2024-12-27 20:20:00|41372.3|41352.3|41339.8|41319.8|41372.3|41352.3|41339.8|41319.8|78
1735331100000|2024-12-27 20:25:00|41342.3|41322.3|41354.8|41334.8|41354.8|41334.8|41341.4|41321.4|42
1735331400000|2024-12-27 20:30:00|41353.1|41333.1|41354.8|41334.8|41357.3|41337.3|41352.3|41332.3|42
1735331700000|2024-12-27 20:35:00|41356.4|41336.4|41359.8|41339.8|41362.3|41342.3|41351.4|41331.4|43
1735332000000|2024-12-27 20:40:00|41358.2|41338.2|41349.8|41329.8|41362.3|41342.3|41349.8|41329.8|14
1735332300000|2024-12-27 20:45:00|41347.3|41327.3|41349.8|41329.8|41349.8|41329.8|41344.8|41324.8|37
1735332600000|2024-12-27 20:50:00|41351.5|41331.5|41362.3|41342.3|41374|41354|41351.5|41331.5|44
1735332900000|2024-12-27 20:55:00|41360.7|41340.7|41382.4|41362.4|41384|41364|41354.8|41334.8|58
1735333200000|2024-12-27 21:00:00|41384|41364|41394.9|41374.9|41394.9|41374.9|41382.4|41362.4|50
1735333500000|2024-12-27 21:05:00|41397.4|41377.4|41397.4|41377.4|41401.5|41381.5|41394|41374|25
1735333800000|2024-12-27 21:10:00|41394.9|41374.9|41399|41379|41399|41379|41394.9|41374.9|17
1735334100000|2024-12-27 21:15:00|41399.9|41379.9|41397.4|41377.4|41399.9|41379.9|41394.9|41374.9|22
1735334400000|2024-12-27 21:20:00|41394.9|41374.9|41393.3|41373.3|41397.4|41377.4|41393.3|41373.3|13
1735334700000|2024-12-27 21:25:00|||||||||5
1735335000000|2024-12-27 21:30:00|41394.9|41374.9|41392.4|41372.4|41394.9|41374.9|41389.9|41369.9|6
1735335300000|2024-12-27 21:35:00|41393.3|41373.3|41392.5|41372.5|41394.9|41374.9|41392.4|41372.4|2
1735335600000|2024-12-27 21:40:00|41395|41375|41395|41375|41396.6|41376.6|41394.1|41374.1|10
1735335900000|2024-12-27 21:45:00|41396.6|41376.6|41400|41380|41400|41380|41396.6|41376.6|10
1735336200000|2024-12-27 21:50:00|41397.5|41377.5|41395|41375|41398.3|41378.3|41392.5|41372.5|10
1735336500000|2024-12-27 21:55:00|41397.5|41377.5|41392.5|41372.5|41400|41380|41392.5|41372.5|33
1735513200000|2024-12-29 23:00:00|41414|41394|41428.1|41408.1|41436.5|41416.5|41414|41394|41
1735513500000|2024-12-29 23:05:00|41429|41409|41470.6|41450.6|41470.6|41450.6|41429|41409|49
1735513800000|2024-12-29 23:10:00|41472.2|41452.2|41500.6|41480.6|41503.1|41483.1|41469|41449|64
1735514100000|2024-12-29 23:15:00|41499.1|41479.1|41511.6|41491.6|41519.1|41499.1|41496.6|41476.6|81
1735514400000|2024-12-29 23:20:00|41514.7|41494.7|41511.6|41491.6|41519.1|41499.1|41511.6|41491.6|22
1735514700000|2024-12-29 23:25:00|41516.6|41496.6|41491.6|41471.6|41516.6|41496.6|41484.1|41464.1|39
1735515000000|2024-12-29 23:30:00|41490|41470|41466.6|41446.6|41490|41470|41459.1|41439.1|28
1735515300000|2024-12-29 23:35:00|41464.1|41444.1|41464.1|41444.1|41471.6|41451.6|41460|41440|25
1735515600000|2024-12-29 23:40:00|41466.6|41446.6|41483.2|41463.2|41483.2|41463.2|41466.6|41446.6|19
1735515900000|2024-12-29 23:45:00|41485.7|41465.7|41487.6|41467.6|41513.2|41493.2|41485.1|41465.1|62
1735516200000|2024-12-29 23:50:00|41492.3|41472.3|41492.6|41472.6|41500.7|41480.7|41492.3|41472.3|7
1735516500000|2024-12-29 23:55:00|41490.1|41470.1|41498.3|41478.3|41498.3|41478.3|41485.1|41465.1|17
1735516800000|2024-12-30 00:00:00|41500.8|41480.8|41487.6|41467.6|41514.2|41494.2|41487.6|41467.6|38
1735517100000|2024-12-30 00:05:00|41492.6|41472.6|41470.1|41450.1|41499.2|41479.2|41470.1|41450.1|30
1735517400000|2024-12-30 00:10:00|41467.6|41447.6|41452.6|41432.6|41472.6|41452.6|41452.6|41432.6|26
1735517700000|2024-12-30 00:15:00|41451|41431|41460.1|41440.1|41465.1|41445.1|41450.1|41430.1|21
1735518000000|2024-12-30 00:20:00|41461.1|41441.1|41456.7|41436.7|41465.1|41445.1|41454.2|41434.2|39
1735518300000|2024-12-30 00:25:00|41457.7|41437.7|41445.2|41425.2|41457.7|41437.7|41431.1|41411.1|77
1735518600000|2024-12-30 00:30:00|41447.7|41427.7|41442.7|41422.7|41453.6|41433.6|41442.7|41422.7|14
1735518900000|2024-12-30 00:35:00|41440.2|41420.2|41447.7|41427.7|41447.7|41427.7|41437.7|41417.7|15
1735519200000|2024-12-30 00:40:00|41449.3|41429.3|41452.7|41432.7|41452.7|41432.7|41445.2|41425.2|12
1735519500000|2024-12-30 00:45:00|41454.5|41434.5|41452.7|41432.7|41467.7|41447.7|41452.7|41432.7|14
1735519800000|2024-12-30 00:50:00|41454.5|41434.5|41443.6|41423.6|41457.7|41437.7|41443.6|41423.6|15
1735520100000|2024-12-30 00:55:00|41442.7|41422.7|41445.2|41425.2|41450.2|41430.2|41440.2|41420.2|41
1735520400000|2024-12-30 01:00:00|41444.3|41424.3|41404.3|41384.3|41452.7|41432.7|41404.3|41384.3|187
1735520700000|2024-12-30 01:05:00|41405.3|41385.3|41407.8|41387.8|41427.8|41407.8|41402.8|41382.8|68
1735521000000|2024-12-30 01:10:00|41410.3|41390.3|41420.3|41400.3|41430.3|41410.3|41405.3|41385.3|48
1735521300000|2024-12-30 01:15:00|41421.9|41401.9|41459.4|41439.4|41466|41446|41420.3|41400.3|59
1735521600000|2024-12-30 01:20:00|41460.3|41440.3|41461.9|41441.9|41469.4|41449.4|41442.8|41422.8|54
1735521900000|2024-12-30 01:25:00|41464.4|41444.4|41463.5|41443.5|41471.9|41451.9|41449.4|41429.4|54
1735522200000|2024-12-30 01:30:00|41466|41446|41474.4|41454.4|41491.9|41471.9|41461.9|41441.9|128
1735522500000|2024-12-30 01:35:00|41476.9|41456.9|41481.9|41461.9|41491.9|41471.9|41471.9|41451.9|90
1735522800000|2024-12-30 01:40:00|41480.3|41460.3|41471.9|41451.9|41489.4|41469.4|41463.8|41443.8|44
1735523100000|2024-12-30 01:45:00|41473.5|41453.5|41486.9|41466.9|41491.9|41471.9|41471.9|41451.9|36
1735523400000|2024-12-30 01:50:00|41489.4|41469.4|41497.9|41477.9|41509.5|41489.5|41486.9|41466.9|70
1735523700000|2024-12-30 01:55:00|41497|41477|41517|41497|41524.5|41504.5|41496|41476|40
1735524000000|2024-12-30 02:00:00|41516.1|41496.1|41482|41462|41516.1|41496.1|41471.3|41451.3|95
1735524300000|2024-12-30 02:05:00|41484.5|41464.5|41469.5|41449.5|41489.5|41469.5|41459.5|41439.5|43
1735524600000|2024-12-30 02:10:00|41472|41452|41470.4|41450.4|41497|41477|41465.4|41445.4|31
1735524900000|2024-12-30 02:15:00|41472.9|41452.9|41457.9|41437.9|41477.9|41457.9|41455.4|41435.4|17
1735525200000|2024-12-30 02:20:00|41457|41437|41463|41443|41465.4|41445.4|41455.4|41435.4|12
1735525500000|2024-12-30 02:25:00|41464.5|41444.5|41471.4|41451.4|41503.9|41483.9|41464.5|41444.5|81
1735525800000|2024-12-30 02:30:00|41473|41453|41497.1|41477.1|41502.1|41482.1|41471.4|41451.4|43
1735526100000|2024-12-30 02:35:00|41495.5|41475.5|41520.5|41500.5|41523|41503|41495.5|41475.5|25
1735526400000|2024-12-30 02:40:00|41518.9|41498.9|41490.5|41470.5|41520.5|41500.5|41488|41468|29
1735526700000|2024-12-30 02:45:00|41489.6|41469.6|41513|41493|41517.1|41497.1|41488|41468|24
1735527000000|2024-12-30 02:50:00|41511.4|41491.4|41498|41478|41513|41493|41495.5|41475.5|12
1735527300000|2024-12-30 02:55:00|41499|41479|41465.5|41445.5|41500.5|41480.5|41458|41438|28
1735527600000|2024-12-30 03:00:00|41466.5|41446.5|41460.6|41440.6|41475.6|41455.6|41460.6|41440.6|7
1735527900000|2024-12-30 03:05:00|41461.5|41441.5|41463.1|41443.1|41478.1|41458.1|41458.1|41438.1|12
1735528200000|2024-12-30 03:10:00|41460.6|41440.6|41453.1|41433.1|41468.1|41448.1|41450.6|41430.6|38
1735528500000|2024-12-30 03:15:00|41451.5|41431.5|41479|41459|41480.6|41460.6|41438.1|41418.1|29
1735528800000|2024-12-30 03:20:00|41478.1|41458.1|41458.1|41438.1|41495.6|41475.6|41453.1|41433.1|27
1735529100000|2024-12-30 03:25:00|41455.6|41435.6|41458.1|41438.1|41468.1|41448.1|41450.6|41430.6|27
1735529400000|2024-12-30 03:30:00|41460.6|41440.6|41490.6|41470.6|41493.1|41473.1|41460.6|41440.6|15
1735529700000|2024-12-30 03:35:00|41492.2|41472.2|41503.1|41483.1|41518.1|41498.1|41492.2|41472.2|34
1735530000000|2024-12-30 03:40:00|41504.7|41484.7|41498.2|41478.2|41505.6|41485.6|41493.1|41473.1|20
1735530300000|2024-12-30 03:45:00|41500.7|41480.7|41486.6|41466.6|41500.7|41480.7|41486.6|41466.6|7
1735530600000|2024-12-30 03:50:00|41488.2|41468.2|41505.7|41485.7|41505.7|41485.7|41488.2|41468.2|14
1735530900000|2024-12-30 03:55:00|41503.2|41483.2|41520.7|41500.7|41520.7|41500.7|41503.2|41483.2|17
1735531200000|2024-12-30 04:00:00|41519.1|41499.1|41503.2|41483.2|41519.1|41499.1|41498.2|41478.2|22
1735531500000|2024-12-30 04:05:00|41504.1|41484.1|41503.2|41483.2|41508.2|41488.2|41503.2|41483.2|3
1735531800000|2024-12-30 04:10:00|41504.8|41484.8|41485.7|41465.7|41505.7|41485.7|41485.7|41465.7|12
1735532100000|2024-12-30 04:15:00|41488.2|41468.2|41475.7|41455.7|41488.2|41468.2|41475.7|41455.7|7
1735532400000|2024-12-30 04:20:00|41476.7|41456.7|41480.8|41460.8|41480.8|41460.8|41470.8|41450.8|5
1735532700000|2024-12-30 04:25:00|41482.3|41462.3|41502.3|41482.3|41502.3|41482.3|41482.3|41462.3|11
1735533000000|2024-12-30 04:30:00|41503.9|41483.9|41509.9|41489.9|41512.4|41492.4|41503.9|41483.9|11
1735533300000|2024-12-30 04:35:00|41512.4|41492.4|41522.4|41502.4|41522.4|41502.4|41512.4|41492.4|30
1735533600000|2024-12-30 04:40:00|41524.9|41504.9|41522.4|41502.4|41524.9|41504.9|41507.4|41487.4|14
1735533900000|2024-12-30 04:45:00|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41517.4|41497.4|12
1735534200000|2024-12-30 04:50:00|41523.3|41503.3|41509.9|41489.9|41527.4|41507.4|41504|41484|12
1735534500000|2024-12-30 04:55:00|41509|41489|41514.9|41494.9|41517.4|41497.4|41507.4|41487.4|14
1735534800000|2024-12-30 05:00:00|41512.4|41492.4|41522.4|41502.4|41527.4|41507.4|41494.9|41474.9|48
1735535100000|2024-12-30 05:05:00|41524.9|41504.9|41591.5|41571.5|41594|41574|41524.9|41504.9|166
1735535400000|2024-12-30 05:10:00|41592.4|41572.4|41590.9|41570.9|41610|41590|41587.4|41567.4|131
1735535700000|2024-12-30 05:15:00|41590|41570|41605.9|41585.9|41610|41590|41590|41570|56
1735536000000|2024-12-30 05:20:00|41607.5|41587.5|41580|41560|41607.5|41587.5|41580|41560|58
1735536300000|2024-12-30 05:25:00|41582.5|41562.5|41522.5|41502.5|41582.5|41562.5|41522.5|41502.5|82
1735536600000|2024-12-30 05:30:00|41524.1|41504.1|41485|41465|41532.5|41512.5|41480.9|41460.9|110
1735536900000|2024-12-30 05:35:00|41486.6|41466.6|41492.5|41472.5|41500|41480|41482.5|41462.5|61
1735537200000|2024-12-30 05:40:00|41494.1|41474.1|41488.5|41468.5|41507.5|41487.5|41482.5|41462.5|42
1735537500000|2024-12-30 05:45:00|41487.5|41467.5|41497.5|41477.5|41497.5|41477.5|41482.5|41462.5|43
1735537800000|2024-12-30 05:50:00|41495|41475|41515.1|41495.1|41517.6|41497.6|41495|41475|19
1735538100000|2024-12-30 05:55:00|41512.6|41492.6|41517.6|41497.6|41520.1|41500.1|41510.1|41490.1|41
1735538400000|2024-12-30 06:00:00|41519.2|41499.2|41546|41526|41561.7|41541.7|41517.6|41497.6|43
1735538700000|2024-12-30 06:05:00|41544.4|41524.4|41560.1|41540.1|41562.6|41542.6|41540.1|41520.1|58
1735539000000|2024-12-30 06:10:00|41562.6|41542.6|41564.2|41544.2|41577.6|41557.6|41556|41536|46
1735539300000|2024-12-30 06:15:00|41565.8|41545.8|41558.3|41538.3|41566.7|41546.7|41546.7|41526.7|28
1735539600000|2024-12-30 06:20:00|41559.2|41539.2|41569.2|41549.2|41584.2|41564.2|41556.7|41536.7|33
1735539900000|2024-12-30 06:25:00|41571.7|41551.7|41561.7|41541.7|41584.2|41564.2|41556.7|41536.7|36
1735540200000|2024-12-30 06:30:00|41564.2|41544.2|41566.7|41546.7|41579.2|41559.2|41559.2|41539.2|35
1735540500000|2024-12-30 06:35:00|41565.2|41545.2|41554.3|41534.3|41579.2|41559.2|41551.7|41531.7|43
1735540800000|2024-12-30 06:40:00|41555.2|41535.2|41525.2|41505.2|41556.8|41536.8|41522.7|41502.7|91
1735541100000|2024-12-30 06:45:00|41527.7|41507.7|41506.8|41486.8|41532.7|41512.7|41506.8|41486.8|44
1735541400000|2024-12-30 06:50:00|41511.8|41491.8|41501.8|41481.8|41511.8|41491.8|41494.3|41474.3|33
1735541700000|2024-12-30 06:55:00|41500.2|41480.2|41496.8|41476.8|41503.4|41483.4|41491.8|41471.8|17
1735542000000|2024-12-30 07:00:00|41495.2|41475.2|41452.7|41432.7|41496.8|41476.8|41451.8|41431.8|94
1735542300000|2024-12-30 07:05:00|41451.8|41431.8|41464.3|41444.3|41464.3|41444.3|41436.8|41416.8|60
1735542600000|2024-12-30 07:10:00|41461.8|41441.8|41489.3|41469.3|41490.9|41470.9|41456.8|41436.8|41
1735542900000|2024-12-30 07:15:00|41486.8|41466.8|41466.8|41446.8|41491.8|41471.8|41466.8|41446.8|36
1735543200000|2024-12-30 07:20:00|41466.9|41446.9|41464.4|41444.4|41474.4|41454.4|41456.9|41436.9|39
1735543500000|2024-12-30 07:25:00|41466.9|41446.9|41451.9|41431.9|41474.4|41454.4|41451.9|41431.9|34
1735543800000|2024-12-30 07:30:00|41450.3|41430.3|41439.4|41419.4|41464.4|41444.4|41414.4|41394.4|107
1735544100000|2024-12-30 07:35:00|41441|41421|41434.4|41414.4|41464.4|41444.4|41426.9|41406.9|33
1735544400000|2024-12-30 07:40:00|41432.8|41412.8|41449.4|41429.4|41449.4|41429.4|41424.4|41404.4|148
1735544700000|2024-12-30 07:45:00|41446.9|41426.9|41456|41436|41466.9|41446.9|41445.3|41425.3|42
1735545000000|2024-12-30 07:50:00|41458.5|41438.5|41414.4|41394.4|41461.9|41441.9|41411.9|41391.9|75
1735545300000|2024-12-30 07:55:00|41413.5|41393.5|41401.9|41381.9|41414.4|41394.4|41394.4|41374.4|77
1735545600000|2024-12-30 08:00:00|41396.9|41376.9|41364.5|41344.5|41396.9|41376.9|41354.5|41334.5|265
1735545900000|2024-12-30 08:05:00|41366|41346|41409.5|41389.5|41412|41392|41362|41342|135
1735546200000|2024-12-30 08:10:00|41411|41391|41377|41357|41412|41392|41374.5|41354.5|82
1735546500000|2024-12-30 08:15:00|41379.5|41359.5|41357|41337|41384.5|41364.5|41349.5|41329.5|107
1735546800000|2024-12-30 08:20:00|41355.4|41335.4|41362|41342|41362|41342|41342|41322|102
1735547100000|2024-12-30 08:25:00|41364.5|41344.5|41346.4|41326.4|41374.5|41354.5|41346.4|41326.4|103
1735547400000|2024-12-30 08:30:00|41343.9|41323.9|41331.4|41311.4|41343.9|41323.9|41326.4|41306.4|151
1735547700000|2024-12-30 08:35:00|41333.9|41313.9|41348.9|41328.9|41353.9|41333.9|41323.9|41303.9|62
1735548000000|2024-12-30 08:40:00|41349.8|41329.8|41328.9|41308.9|41357.1|41337.1|41328|41308|52
1735548300000|2024-12-30 08:45:00|41328|41308|41309.6|41289.6|41328|41308|41293.9|41273.9|110
1735548600000|2024-12-30 08:50:00|41308|41288|41288|41268|41308|41288|41283|41263|106
1735548900000|2024-12-30 08:55:00|41285.5|41265.5|41281.5|41261.5|41288|41268|41261.4|41241.4|127
1735549200000|2024-12-30 09:00:00|41279.9|41259.9|41295.5|41275.5|41305.5|41285.5|41239|41219|206
1735549500000|2024-12-30 09:05:00|41298|41278|41278.1|41258.1|41303|41283|41248|41228|138
1735549800000|2024-12-30 09:10:00|41275.6|41255.6|41250.6|41230.6|41280.6|41260.6|41249|41229|66
1735550100000|2024-12-30 09:15:00|41249|41229|41250.6|41230.6|41250.6|41230.6|41234.9|41214.9|110
1735550400000|2024-12-30 09:20:00|41253.1|41233.1|41270.6|41250.6|41270.6|41250.6|41253.1|41233.1|60
1735550700000|2024-12-30 09:25:00|41268.1|41248.1|41259.7|41239.7|41268.1|41248.1|41245.6|41225.6|56
1735551000000|2024-12-30 09:30:00|41257.2|41237.2|41244.7|41224.7|41269.7|41249.7|41244.7|41224.7|52
1735551300000|2024-12-30 09:35:00|41245.6|41225.6|41228.1|41208.1|41247.2|41227.2|41207.2|41187.2|99
1735551600000|2024-12-30 09:40:00|41230|41210|41238.1|41218.1|41244.1|41224.1|41230|41210|60
1735551900000|2024-12-30 09:45:00|41235.6|41215.6|41205.7|41185.7|41235.6|41215.6|41197.5|41177.5|95
1735552200000|2024-12-30 09:50:00|41203.2|41183.2|41264.7|41244.7|41267.2|41247.2|41203.2|41183.2|68
1735552500000|2024-12-30 09:55:00|41267.2|41247.2|41229.7|41209.7|41267.2|41247.2|41227.2|41207.2|65
1735552800000|2024-12-30 10:00:00|41232.2|41212.2|41239.8|41219.8|41242.3|41222.3|41228.2|41208.2|29
1735553100000|2024-12-30 10:05:00|41242.3|41222.3|41252.3|41232.3|41257.3|41237.3|41234.8|41214.8|17
1735553400000|2024-12-30 10:10:00|41249.8|41229.8|41254.8|41234.8|41263.2|41243.2|41249.8|41229.8|23
1735553700000|2024-12-30 10:15:00|41252.3|41232.3|41277.3|41257.3|41277.3|41257.3|41248.9|41228.9|46
1735554000000|2024-12-30 10:20:00|41278.9|41258.9|41269.8|41249.8|41283.9|41263.9|41262.3|41242.3|28
1735554300000|2024-12-30 10:25:00|41272.3|41252.3|41309.8|41289.8|41312.3|41292.3|41272.3|41252.3|53
1735554600000|2024-12-30 10:30:00|41308.3|41288.3|41309.8|41289.8|41309.8|41289.8|41299.8|41279.8|37
1735554900000|2024-12-30 10:35:00|41312.3|41292.3|41329.8|41309.8|41337.3|41317.3|41312.3|41292.3|37
1735555200000|2024-12-30 10:40:00|41331.4|41311.4|41319.9|41299.9|41334.9|41314.9|41319.9|41299.9|33
1735555500000|2024-12-30 10:45:00|41320.8|41300.8|41318.9|41298.9|41323.9|41303.9|41312.4|41292.4|19
1735555800000|2024-12-30 10:50:00|41320.5|41300.5|41301.5|41281.5|41335.8|41315.8|41301.5|41281.5|44
1735556100000|2024-12-30 10:55:00|41297.4|41277.4|41275.8|41255.8|41304|41284|41274.9|41254.9|63
1735556400000|2024-12-30 11:00:00|41274.9|41254.9|41289.9|41269.9|41292.4|41272.4|41262.4|41242.4|31
1735556700000|2024-12-30 11:05:00|41291.5|41271.5|41312.4|41292.4|41324.9|41304.9|41289.9|41269.9|33
1735557000000|2024-12-30 11:10:00|41314|41294|41296.5|41276.5|41327.4|41307.4|41296.5|41276.5|26
1735557300000|2024-12-30 11:15:00|41295.6|41275.6|41312.4|41292.4|41312.4|41292.4|41290.9|41270.9|27
1735557600000|2024-12-30 11:20:00|41313.4|41293.4|41325|41305|41347.5|41327.5|41313.4|41293.4|89
1735557900000|2024-12-30 11:25:00|41327.5|41307.5|41322.5|41302.5|41327.5|41307.5|41312.5|41292.5|44
1735558200000|2024-12-30 11:30:00|41325|41305|41322.5|41302.5|41327.5|41307.5|41317.5|41297.5|22
1735558500000|2024-12-30 11:35:00|41320.9|41300.9|41340|41320|41342.5|41322.5|41320|41300|60
1735558800000|2024-12-30 11:40:00|41338.4|41318.4|41312.5|41292.5|41338.4|41318.4|41312.5|41292.5|40
1735559100000|2024-12-30 11:45:00|41310.9|41290.9|41290|41270|41310.9|41290.9|41287.5|41267.5|25
1735559400000|2024-12-30 11:50:00|41287.5|41267.5|41286.6|41266.6|41287.5|41267.5|41277.5|41257.5|38
1735559700000|2024-12-30 11:55:00|41287.5|41267.5|41247.5|41227.5|41290|41270|41246|41226|59
1735560000000|2024-12-30 12:00:00|41250.7|41230.7|41242.6|41222.6|41259.1|41239.1|41227.6|41207.6|125
1735560300000|2024-12-30 12:05:00|41240.1|41220.1|41255.1|41235.1|41260.1|41240.1|41240.1|41220.1|61
1735560600000|2024-12-30 12:10:00|41256.6|41236.6|41264.2|41244.2|41264.2|41244.2|41245.1|41225.1|42
1735560900000|2024-12-30 12:15:00|41265.1|41245.1|41261|41241|41270.1|41250.1|41257.6|41237.6|24
1735561200000|2024-12-30 12:20:00|41260.1|41240.1|41239.5|41219.5|41262.6|41242.6|41225.4|41205.4|152
1735561500000|2024-12-30 12:25:00|41237|41217|41255.1|41235.1|41255.1|41235.1|41237|41217|116
1735561800000|2024-12-30 12:30:00|41256.7|41236.7|41282.6|41262.6|41282.6|41262.6|41244.5|41224.5|174
1735562100000|2024-12-30 12:35:00|41285.1|41265.1|41273.6|41253.6|41295.1|41275.1|41272.6|41252.6|126
1735562400000|2024-12-30 12:40:00|41274.5|41254.5|41259.2|41239.2|41281.7|41261.7|41259.2|41239.2|70
1735562700000|2024-12-30 12:45:00|41257.7|41237.7|41237.7|41217.7|41275.2|41255.2|41235.2|41215.2|100
1735563000000|2024-12-30 12:50:00|41240.2|41220.2|41252.7|41232.7|41255.2|41235.2|41240.2|41220.2|47
1735563300000|2024-12-30 12:55:00|41255.2|41235.2|41262.7|41242.7|41270.2|41250.2|41255.2|41235.2|111
1735563600000|2024-12-30 13:00:00|41259.6|41239.6|41192.7|41172.7|41267.7|41247.7|41185.2|41165.2|432
1735563900000|2024-12-30 13:05:00|41191.1|41171.1|41162.7|41142.7|41202.7|41182.7|41159.3|41139.3|249
1735564200000|2024-12-30 13:10:00|41160.2|41140.2|41177.7|41157.7|41190.2|41170.2|41155.2|41135.2|259
1735564500000|2024-12-30 13:15:00|41179.3|41159.3|41190.2|41170.2|41202.7|41182.7|41172.7|41152.7|162
1735564800000|2024-12-30 13:20:00|41187.7|41167.7|41205.3|41185.3|41210.3|41190.3|41177.7|41157.7|184
1735565100000|2024-12-30 13:25:00|41206.8|41186.8|41222.8|41202.8|41235.3|41215.3|41187.8|41167.8|178
1735565400000|2024-12-30 13:30:00|41224.3|41204.3|41202.8|41182.8|41230.3|41210.3|41200.3|41180.3|102
1735565700000|2024-12-30 13:35:00|41205.3|41185.3|41187.8|41167.8|41207.8|41187.8|41178.7|41158.7|112
1735566000000|2024-12-30 13:40:00|41186.9|41166.9|41187.8|41167.8|41197.8|41177.8|41165.3|41145.3|135
1735566300000|2024-12-30 13:45:00|41189.4|41169.4|41185.3|41165.3|41197.8|41177.8|41172.8|41152.8|147
1735566600000|2024-12-30 13:50:00|41186.9|41166.9|41151.3|41131.3|41190.3|41170.3|41142.8|41122.8|311
1735566900000|2024-12-30 13:55:00|41150.3|41130.3|41122.2|41102.2|41167.8|41147.8|41112.2|41092.2|344
1735567200000|2024-12-30 14:00:00|41119.7|41099.7|41139.7|41119.7|41143.8|41123.8|41104.7|41084.7|331
1735567500000|2024-12-30 14:05:00|41138.2|41118.2|41149.7|41129.7|41149.7|41129.7|41096.3|41076.3|178
1735567800000|2024-12-30 14:10:00|41148.8|41128.8|41129.7|41109.7|41172.2|41152.2|41129.7|41109.7|140
1735568100000|2024-12-30 14:15:00|41125.7|41105.7|41135.4|41115.4|41153.8|41133.8|41123.8|41103.8|181
1735568400000|2024-12-30 14:20:00|41137|41117|41142.9|41122.9|41162.9|41142.9|41127.9|41107.9|106
1735568700000|2024-12-30 14:25:00|41141.3|41121.3|41145.4|41125.4|41147.9|41127.9|41133.8|41113.8|145
1735569000000|2024-12-30 14:30:00|41142.9|41122.9|41109.8|41089.8|41142.9|41122.9|41100.4|41080.4|427
1735569300000|2024-12-30 14:35:00|41108.2|41088.2|41087.3|41067.3|41127.3|41107.3|41082.3|41062.3|424
1735569600000|2024-12-30 14:40:00|41089.8|41069.8|41111.4|41091.4|41120.4|41100.4|41087.3|41067.3|244
1735569900000|2024-12-30 14:45:00|41113|41093|41111.4|41091.4|41135.5|41115.5|41108|41088|150
1735570200000|2024-12-30 14:50:00|41113|41093|41112.3|41092.3|41140.5|41120.5|41103.9|41083.9|170
1735570500000|2024-12-30 14:55:00|41109.8|41089.8|41093|41073|41114.9|41094.9|41088.9|41068.9|130
1735570800000|2024-12-30 15:00:00|41093.9|41073.9|41077.4|41057.4|41093.9|41073.9|41052.4|41032.4|257
1735571100000|2024-12-30 15:05:00|41078.9|41058.9|41057.4|41037.4|41084.9|41064.9|41042.4|41022.4|199
1735571400000|2024-12-30 15:10:00|41059|41039|41064.9|41044.9|41067.4|41047.4|41039.9|41019.9|122
1735571700000|2024-12-30 15:15:00|41062.4|41042.4|41079.9|41059.9|41082.4|41062.4|41049.9|41029.9|152
1735572000000|2024-12-30 15:20:00|41075.8|41055.8|41034.9|41014.9|41075.8|41055.8|41032.4|41012.4|278
1735572300000|2024-12-30 15:25:00|41033.4|41013.4|41022.4|41002.4|41036.5|41016.5|41012.4|40992.4|287
1735572600000|2024-12-30 15:30:00|41019.9|40999.9|41009|40989|41049.9|41029.9|40994.9|40974.9|237
1735572900000|2024-12-30 15:35:00|41005.9|40985.9|41005|40985|41008.4|40988.4|40976.8|40956.8|483
1735573200000|2024-12-30 15:40:00|41000|40980|40960|40940|41012.5|40992.5|40958.4|40938.4|188
1735573500000|2024-12-30 15:45:00|40958.4|40938.4|40955|40935|40977.5|40957.5|40948.4|40928.4|302
1735573800000|2024-12-30 15:50:00|40956.6|40936.6|40965.9|40945.9|40973.4|40953.4|40950|40930|248
1735574100000|2024-12-30 15:55:00|40964.4|40944.4|40966.9|40946.9|40985|40965|40960|40940|129
1735574400000|2024-12-30 16:00:00|40965.9|40945.9|40962.8|40942.8|40968.5|40948.5|40950.3|40930.3|205
1735574700000|2024-12-30 16:05:00|40961.9|40941.9|40974.4|40954.4|40982.8|40962.8|40961.9|40941.9|247
1735575000000|2024-12-30 16:10:00|40972.8|40952.8|40986.9|40966.9|41011|40991|40970.3|40950.3|176
1735575300000|2024-12-30 16:15:00|40985.4|40965.4|40996.9|40976.9|41006.9|40986.9|40981.9|40961.9|171
1735575600000|2024-12-30 16:20:00|40993.5|40973.5|40981.9|40961.9|40996.9|40976.9|40976.9|40956.9|263
1735575900000|2024-12-30 16:25:00|40980.4|40960.4|40989.5|40969.5|40994.5|40974.5|40974.4|40954.4|125
1735576200000|2024-12-30 16:30:00|40992|40972|40982|40962|41002.9|40982.9|40982|40962|179
1735576500000|2024-12-30 16:35:00|40980.4|40960.4|40982|40962|40982|40962|40962|40942|163
1735576800000|2024-12-30 16:40:00|40985.4|40965.4|40994.5|40974.5|41010.4|40990.4|40985.4|40965.4|159
1735577100000|2024-12-30 16:45:00|40992|40972|40949.5|40929.5|40992|40972|40949.5|40929.5|303
1735577400000|2024-12-30 16:50:00|40951.1|40931.1|40972|40952|40974.5|40954.5|40947|40927|166
1735577700000|2024-12-30 16:55:00|40973.6|40953.6|40995.2|40975.2|40998.6|40978.6|40967|40947|181
1735578000000|2024-12-30 17:00:00|40993.6|40973.6|41042.7|41022.7|41050.2|41030.2|40992.7|40972.7|163
1735578300000|2024-12-30 17:05:00|41045.2|41025.2|41035.2|41015.2|41045.2|41025.2|41020.2|41000.2|104
1735578600000|2024-12-30 17:10:00|41033.6|41013.6|41030.2|41010.2|41057.7|41037.7|41030.2|41010.2|150
1735578900000|2024-12-30 17:15:00|41031.8|41011.8|41025.2|41005.2|41037.7|41017.7|41025.2|41005.2|142
1735579200000|2024-12-30 17:20:00|41020.2|41000.2|41026.2|41006.2|41032.1|41012.1|41017.7|40997.7|72
1735579500000|2024-12-30 17:25:00|41027.7|41007.7|41040.2|41020.2|41040.2|41020.2|41017.7|40997.7|83
1735579800000|2024-12-30 17:30:00|41037.7|41017.7|41030.3|41010.3|41042.7|41022.7|41025.3|41005.3|145
1735580100000|2024-12-30 17:35:00|41028.7|41008.7|41000.3|40980.3|41030.3|41010.3|40996.2|40976.2|130
1735580400000|2024-12-30 17:40:00|41001.2|40981.2|41010.3|40990.3|41010.3|40990.3|40987.1|40967.1|138
1735580700000|2024-12-30 17:45:00|41011.2|40991.2|41031.2|41011.2|41035.3|41015.3|41011.2|40991.2|231
1735581000000|2024-12-30 17:50:00|41029.7|41009.7|41018.7|40998.7|41036.2|41016.2|41018.7|40998.7|192
1735581300000|2024-12-30 17:55:00|41017.2|40997.2|41067.2|41047.2|41078.1|41058.1|41003.1|40983.1|885
1735581600000|2024-12-30 18:00:00|41066.3|41046.3|41072.2|41052.2|41072.2|41052.2|41047.2|41027.2|221
1735581900000|2024-12-30 18:05:00|41077.2|41057.2|41064.7|41044.7|41079.7|41059.7|41062.2|41042.2|64
1735582200000|2024-12-30 18:10:00|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41057.2|41037.2|55
1735582500000|2024-12-30 18:15:00|41071.3|41051.3|41077.2|41057.2|41079.7|41059.7|41067.2|41047.2|89
1735582800000|2024-12-30 18:20:00|41078.2|41058.2|41087.3|41067.3|41102.3|41082.3|41077.2|41057.2|138
1735583100000|2024-12-30 18:25:00|41084.1|41064.1|41097.3|41077.3|41099.8|41079.8|41074.8|41054.8|45
1735583400000|2024-12-30 18:30:00|41099.8|41079.8|41094.8|41074.8|41104.8|41084.8|41089.8|41069.8|42
1735583700000|2024-12-30 18:35:00|41093.8|41073.8|41097.3|41077.3|41101.3|41081.3|41087.3|41067.3|56
1735584000000|2024-12-30 18:40:00|41098.9|41078.9|41112.9|41092.9|41120.4|41100.4|41098.9|41078.9|172
1735584300000|2024-12-30 18:45:00|41115.4|41095.4|41115.4|41095.4|41120.4|41100.4|41112.9|41092.9|51
1735584600000|2024-12-30 18:50:00|41117.3|41097.3|41104.8|41084.8|41117.3|41097.3|41099.8|41079.8|69
1735584900000|2024-12-30 18:55:00|41106.4|41086.4|41107.3|41087.3|41122.3|41102.3|41102.3|41082.3|66
1735585200000|2024-12-30 19:00:00|41108.9|41088.9|41109.9|41089.9|41117.4|41097.4|41108.9|41088.9|9
1735585500000|2024-12-30 19:05:00|41107.4|41087.4|41087.4|41067.4|41109.9|41089.9|41079.9|41059.9|21
1735585800000|2024-12-30 19:10:00|41088.9|41068.9|41082.4|41062.4|41094.9|41074.9|41082.4|41062.4|13
1735586100000|2024-12-30 19:15:00|41083.9|41063.9|41069.9|41049.9|41084.9|41064.9|41069.9|41049.9|5
1735586400000|2024-12-30 19:20:00|41072.4|41052.4|41079.9|41059.9|41086.5|41066.5|41072.4|41052.4|30
1735586700000|2024-12-30 19:25:00|41082.4|41062.4|41102.4|41082.4|41102.4|41082.4|41082.4|41062.4|25
1735587000000|2024-12-30 19:30:00|41104|41084|41107.4|41087.4|41114.9|41094.9|41104|41084|58
1735587300000|2024-12-30 19:35:00|41106.5|41086.5|41112.4|41092.4|41114.9|41094.9|41106.5|41086.5|32
1735587600000|2024-12-30 19:40:00|41112.5|41092.5|41115|41095|41122.5|41102.5|41112.5|41092.5|15
1735587900000|2024-12-30 19:45:00|41117.5|41097.5|41112.5|41092.5|41117.5|41097.5|41107.5|41087.5|21
1735588200000|2024-12-30 19:50:00|41110|41090|41107.5|41087.5|41112.5|41092.5|41107.5|41087.5|20
1735588500000|2024-12-30 19:55:00|41105|41085|41092.5|41072.5|41110|41090|41092.5|41072.5|19
1735588800000|2024-12-30 20:00:00|41090.9|41070.9|41100|41080|41102.5|41082.5|41090.9|41070.9|29
1735589100000|2024-12-30 20:05:00|41099.1|41079.1|41112.5|41092.5|41112.5|41092.5|41097.5|41077.5|21
1735589400000|2024-12-30 20:10:00|41114.1|41094.1|41115|41095|41117.5|41097.5|41108.5|41088.5|14
1735589700000|2024-12-30 20:15:00|41116.6|41096.6|41140.1|41120.1|41140.1|41120.1|41115|41095|44
1735590000000|2024-12-30 20:20:00|41142.6|41122.6|41130.1|41110.1|41147.6|41127.6|41130.1|41110.1|32
1735590300000|2024-12-30 20:25:00|41132.6|41112.6|41107.6|41087.6|41132.6|41112.6|41105.1|41085.1|23
1735590600000|2024-12-30 20:30:00|41106|41086|41117.6|41097.6|41122.6|41102.6|41105.1|41085.1|48
1735590900000|2024-12-30 20:35:00|41120.1|41100.1|41112.6|41092.6|41120.1|41100.1|41110.1|41090.1|80
1735591200000|2024-12-30 20:40:00|41114.2|41094.2|41122.6|41102.6|41123.5|41103.5|41114.2|41094.2|52
1735591500000|2024-12-30 20:45:00|41124.2|41104.2|41127.6|41107.6|41136.7|41116.7|41120.1|41100.1|95
1735591800000|2024-12-30 20:50:00|41130.1|41110.1|41117.6|41097.6|41130.1|41110.1|41117.6|41097.6|77
1735592100000|2024-12-30 20:55:00|41115.1|41095.1|41087.7|41067.7|41115.1|41095.1|41087.7|41067.7|56
1735592400000|2024-12-30 21:00:00|41089.2|41069.2|41068.6|41048.6|41090.2|41070.2|41068.6|41048.6|62
1735592700000|2024-12-30 21:05:00|41067|41047|41046.1|41026.1|41068.6|41048.6|41046.1|41026.1|61
1735593000000|2024-12-30 21:10:00|41042.7|41022.7|41038.6|41018.6|41042.7|41022.7|41036.1|41016.1|64
1735593300000|2024-12-30 21:15:00|41036.8|41016.8|41032.7|41012.7|41037.7|41017.7|41027.7|41007.7|25
1735593600000|2024-12-30 21:20:00|||||||||59
1735593900000|2024-12-30 21:25:00|41036.2|41016.2|41037.7|41017.7|41037.7|41017.7|41032.7|41012.7|13
1735594200000|2024-12-30 21:30:00|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|11
1735594500000|2024-12-30 21:35:00|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|61
1735594800000|2024-12-30 21:40:00|41031.2|41011.2|41032.8|41012.8|41032.8|41012.8|41030.3|41010.3|75
1735595100000|2024-12-30 21:45:00|41030.3|41010.3|41037.8|41017.8|41037.8|41017.8|41030.3|41010.3|51
1735595400000|2024-12-30 21:50:00|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|31
1735595700000|2024-12-30 21:55:00|||||||||156
1735599600000|2024-12-30 23:00:00|41030.5|41010.5|41073|41053|41075.5|41055.5|41030.5|41010.5|104
1735599900000|2024-12-30 23:05:00|41072|41052|41053|41033|41072|41052|41045.5|41025.5|34
1735600200000|2024-12-30 23:10:00|41051.4|41031.4|41053|41033|41055.5|41035.5|41051.4|41031.4|15
1735600500000|2024-12-30 23:15:00|41050.5|41030.5|41053|41033|41063|41043|41038|41018|57
1735600800000|2024-12-30 23:20:00|41054|41034|41068|41048|41070.5|41050.5|41054|41034|38
1735601100000|2024-12-30 23:25:00|41069.9|41049.9|41070.5|41050.5|41078|41058|41069.9|41049.9|58
1735601400000|2024-12-30 23:30:00|41073|41053|41059|41039|41073|41053|41059|41039|30
1735601700000|2024-12-30 23:35:00|41063.1|41043.1|41063.1|41043.1|41065.6|41045.6|41060.6|41040.6|11
1735602300000|2024-12-30 23:45:00|41061.5|41041.5|41048.1|41028.1|41063.1|41043.1|41048.1|41028.1|24
1735602600000|2024-12-30 23:50:00|41053.1|41033.1|41048.1|41028.1|41053.1|41033.1|41048.1|41028.1|11
1735602900000|2024-12-30 23:55:00|41046.5|41026.5|41043.1|41023.1|41048.1|41028.1|41043.1|41023.1|7
1735603200000|2024-12-31 00:00:00|41048.1|41028.1|41030.6|41010.6|41048.1|41028.1|41030.6|41010.6|49
1735603500000|2024-12-31 00:05:00|41028.1|41008.1|41023.1|41003.1|41028.1|41008.1|41023.1|41003.1|26
1735603800000|2024-12-31 00:10:00|41024.7|41004.7|41028.2|41008.2|41028.2|41008.2|41024.7|41004.7|6
1735604100000|2024-12-31 00:15:00|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41015.7|40995.7|34
1735604400000|2024-12-31 00:20:00|41020.7|41000.7|41013.2|40993.2|41020.7|41000.7|41013.2|40993.2|8
1735604700000|2024-12-31 00:25:00|||||||||7
1735605000000|2024-12-31 00:30:00|41010.7|40990.7|41005.7|40985.7|41013.2|40993.2|41005.7|40985.7|17
1735605300000|2024-12-31 00:35:00|41006.7|40986.7|41008.2|40988.2|41010.7|40990.7|41005.7|40985.7|20
1735605600000|2024-12-31 00:40:00|41005.7|40985.7|41010.7|40990.7|41014.8|40994.8|41005.7|40985.7|12
1735605900000|2024-12-31 00:45:00|41013.2|40993.2|41025.7|41005.7|41025.7|41005.7|41013.2|40993.2|21
1735606200000|2024-12-31 00:50:00|41024.8|41004.8|41040.8|41020.8|41040.8|41020.8|41020.7|41000.7|25
1735606500000|2024-12-31 00:55:00|41038.3|41018.3|41048.3|41028.3|41048.3|41028.3|41036.7|41016.7|31
1735606800000|2024-12-31 01:00:00|41064.8|41044.8|41030.8|41010.8|41064.8|41044.8|41013.3|40993.3|187
1735607100000|2024-12-31 01:05:00|41033.3|41013.3|41050.8|41030.8|41053.3|41033.3|41028.3|41008.3|49
1735607400000|2024-12-31 01:10:00|41051.7|41031.7|41045.8|41025.8|41058.3|41038.3|41043.3|41023.3|46
1735607700000|2024-12-31 01:15:00|41048.3|41028.3|41040.8|41020.8|41063.3|41043.3|41038.3|41018.3|73
1735608000000|2024-12-31 01:20:00|41043.3|41023.3|41063.3|41043.3|41078.3|41058.3|41040.8|41020.8|121
1735608300000|2024-12-31 01:25:00|41065.8|41045.8|41068.3|41048.3|41073.3|41053.3|41059.9|41039.9|59
1735608600000|2024-12-31 01:30:00|41069.9|41049.9|41098.4|41078.4|41113.4|41093.4|41068.3|41048.3|102
1735608900000|2024-12-31 01:35:00|41095.9|41075.9|41073.4|41053.4|41113.4|41093.4|41070.9|41050.9|67
1735609200000|2024-12-31 01:40:00|41070.9|41050.9|41075.9|41055.9|41088.4|41068.4|41060.9|41040.9|40
1735609500000|2024-12-31 01:45:00|41073.4|41053.4|41095.9|41075.9|41095.9|41075.9|41063.4|41043.4|48
1735609800000|2024-12-31 01:50:00|41093.4|41073.4|41098.4|41078.4|41106.5|41086.5|41085.9|41065.9|51
1735610100000|2024-12-31 01:55:00|41095.9|41075.9|41060.9|41040.9|41095.9|41075.9|41050.9|41030.9|56
1735610400000|2024-12-31 02:00:00|41059.4|41039.4|41048.4|41028.4|41068.4|41048.4|41045.9|41025.9|73
1735610700000|2024-12-31 02:05:00|41050.9|41030.9|41080.9|41060.9|41085.9|41065.9|41031.9|41011.9|51
1735611000000|2024-12-31 02:10:00|41078.4|41058.4|41058.5|41038.5|41083.5|41063.5|41056|41036|22
1735611300000|2024-12-31 02:15:00|41061|41041|41063.5|41043.5|41075|41055|41059.4|41039.4|18
1735611600000|2024-12-31 02:20:00|41066|41046|41058.5|41038.5|41076|41056|41058.5|41038.5|16
1735611900000|2024-12-31 02:25:00|41060|41040|41098.5|41078.5|41103.5|41083.5|41060|41040|41
1735612200000|2024-12-31 02:30:00|41096.9|41076.9|41106|41086|41113.5|41093.5|41088.5|41068.5|35
1735612500000|2024-12-31 02:35:00|41108.5|41088.5|41083.5|41063.5|41111|41091|41081|41061|31
1735612800000|2024-12-31 02:40:00|41086|41066|41091|41071|41095.1|41075.1|41076|41056|11
1735613100000|2024-12-31 02:45:00|41093.5|41073.5|41083.6|41063.6|41093.5|41073.5|41077|41057|46
1735613400000|2024-12-31 02:50:00|41082|41062|41076.1|41056.1|41092.6|41072.6|41076.1|41056.1|42
1735613700000|2024-12-31 02:55:00|41074.5|41054.5|41053.6|41033.6|41076.1|41056.1|41046.1|41026.1|38
1735614000000|2024-12-31 03:00:00|41052.6|41032.6|41018.6|40998.6|41052.6|41032.6|41013.6|40993.6|67
1735614300000|2024-12-31 03:05:00|41017|40997|40978.6|40958.6|41018.6|40998.6|40978.6|40958.6|58
1735614600000|2024-12-31 03:10:00|40976.1|40956.1|41001.1|40981.1|41001.1|40981.1|40966.1|40946.1|63
1735614900000|2024-12-31 03:15:00|41002.7|40982.7|41018.6|40998.6|41026.1|41006.1|40998.6|40978.6|32
1735615200000|2024-12-31 03:20:00|41017.7|40997.7|41032.7|41012.7|41033.6|41013.6|41003.6|40983.6|31
1735615500000|2024-12-31 03:25:00|41033.6|41013.6|41021.2|41001.2|41053.6|41033.6|41016.2|40996.2|78
1735615800000|2024-12-31 03:30:00|41018.7|40998.7|40992.1|40972.1|41021.2|41001.2|40992.1|40972.1|27
1735616100000|2024-12-31 03:35:00|40993.7|40973.7|40991.2|40971.2|40999.3|40979.3|40978.7|40958.7|24
1735616400000|2024-12-31 03:40:00|40992.1|40972.1|40986.2|40966.2|40998.7|40978.7|40983.7|40963.7|13
1735616700000|2024-12-31 03:45:00|40987.7|40967.7|40938.7|40918.7|40988.7|40968.7|40931.2|40911.2|90
1735617000000|2024-12-31 03:50:00|40940.3|40920.3|40941.2|40921.2|40953.7|40933.7|40934.7|40914.7|80
1735617300000|2024-12-31 03:55:00|40940.3|40920.3|40923.7|40903.7|40951.2|40931.2|40918.7|40898.7|109
1735617600000|2024-12-31 04:00:00|40925.3|40905.3|40938.7|40918.7|40941.2|40921.2|40919.7|40899.7|60
1735617900000|2024-12-31 04:05:00|40937.2|40917.2|40942.8|40922.8|40953.7|40933.7|40936.2|40916.2|35
1735618200000|2024-12-31 04:10:00|40943.8|40923.8|40951.3|40931.3|40956.3|40936.3|40938.8|40918.8|30
1735618500000|2024-12-31 04:15:00|40952.8|40932.8|40958.8|40938.8|40963.8|40943.8|40952.8|40932.8|46
1735618800000|2024-12-31 04:20:00|40956.3|40936.3|40968.8|40948.8|40973.8|40953.8|40956.3|40936.3|23
1735619100000|2024-12-31 04:25:00|40967.2|40947.2|40973.8|40953.8|40978.8|40958.8|40967.2|40947.2|58
1735619400000|2024-12-31 04:30:00|40968.8|40948.8|40963.8|40943.8|40968.8|40948.8|40953.8|40933.8|47
1735619700000|2024-12-31 04:35:00|40964.8|40944.8|40975.4|40955.4|40976.3|40956.3|40964.8|40944.8|14
1735620000000|2024-12-31 04:40:00|40977.9|40957.9|40983.8|40963.8|40988.8|40968.8|40977.9|40957.9|21
1735620300000|2024-12-31 04:45:00|40982.9|40962.9|40981.4|40961.4|40988.8|40968.8|40978.9|40958.9|13
1735620600000|2024-12-31 04:50:00|40983.9|40963.9|41013.9|40993.9|41013.9|40993.9|40981.4|40961.4|49
1735620900000|2024-12-31 04:55:00|41015.4|40995.4|41011.4|40991.4|41018.9|40998.9|41011.4|40991.4|13
1735621200000|2024-12-31 05:00:00|41012.9|40992.9|41026.4|41006.4|41026.4|41006.4|41003.9|40983.9|31
1735621500000|2024-12-31 05:05:00|41027.3|41007.3|41043.9|41023.9|41051.4|41031.4|41026.4|41006.4|45
1735621800000|2024-12-31 05:10:00|41043|41023|41031.4|41011.4|41046.4|41026.4|41028.9|41008.9|49
1735622100000|2024-12-31 05:15:00|41033|41013|41046.4|41026.4|41050.5|41030.5|41033|41013|187
1735622400000|2024-12-31 05:20:00|41045.5|41025.5|41043.9|41023.9|41045.5|41025.5|41033.9|41013.9|26
1735622700000|2024-12-31 05:25:00|41044|41024|41021.5|41001.5|41046.5|41026.5|41021.5|41001.5|49
1735623000000|2024-12-31 05:30:00|41019.9|40999.9|41024|41004|41029|41009|41004|40984|76
1735623300000|2024-12-31 05:35:00|41026.5|41006.5|41024|41004|41034|41014|41021.5|41001.5|17
1735623600000|2024-12-31 05:40:00|41023|41003|41016.5|40996.5|41026.5|41006.5|41011.5|40991.5|47
1735623900000|2024-12-31 05:45:00|41019|40999|41016.5|40996.5|41027.1|41007.1|41007.5|40987.5|44
1735624200000|2024-12-31 05:50:00|41014|40994|40985.6|40965.6|41014|40994|40974|40954|71
1735624500000|2024-12-31 05:55:00|40984|40964|40961.5|40941.5|40984|40964|40934|40914|89
1735624800000|2024-12-31 06:00:00|40956.5|40936.5|40951.6|40931.6|40959.1|40939.1|40944|40924|62
1735625100000|2024-12-31 06:05:00|40950|40930|40939.1|40919.1|40961.6|40941.6|40934.1|40914.1|40
1735625400000|2024-12-31 06:10:00|40940.6|40920.6|40929.1|40909.1|40949.1|40929.1|40924.1|40904.1|74
1735625700000|2024-12-31 06:15:00|40927.5|40907.5|40939.1|40919.1|40944.1|40924.1|40920|40900|61
1735626000000|2024-12-31 06:20:00|40936.6|40916.6|40955.7|40935.7|40960.7|40940.7|40936.6|40916.6|41
1735626300000|2024-12-31 06:25:00|40959.1|40939.1|40949.1|40929.1|40964.1|40944.1|40934.1|40914.1|55
1735626600000|2024-12-31 06:30:00|40946.6|40926.6|40949.1|40929.1|40961.6|40941.6|40939.1|40919.1|41
1735626900000|2024-12-31 06:35:00|40947.6|40927.6|40941.6|40921.6|40951.6|40931.6|40939.1|40919.1|43
1735627200000|2024-12-31 06:40:00|40944.1|40924.1|40954.2|40934.2|40959.2|40939.2|40936.6|40916.6|35
1735627500000|2024-12-31 06:45:00|40957.3|40937.3|40949.2|40929.2|40971.7|40951.7|40942.6|40922.6|39
1735627800000|2024-12-31 06:50:00|40951.7|40931.7|40942.3|40922.3|40955.7|40935.7|40930.7|40910.7|70
1735628100000|2024-12-31 06:55:00|40940.7|40920.7|40942.3|40922.3|40959.2|40939.2|40935.1|40915.1|73
1735628400000|2024-12-31 07:00:00|40940.7|40920.7|40957.3|40937.3|40957.3|40937.3|40937.3|40917.3|82
1735628700000|2024-12-31 07:05:00|40952.3|40932.3|40952.3|40932.3|40955.8|40935.8|40947.3|40927.3|37
1735629000000|2024-12-31 07:10:00|40949.8|40929.8|40944.8|40924.8|40952.3|40932.3|40939.8|40919.8|31
1735629300000|2024-12-31 07:15:00|40946.4|40926.4|40934.8|40914.8|40947.9|40927.9|40934.8|40914.8|44
1735629600000|2024-12-31 07:20:00|40937.3|40917.3|40952.4|40932.4|40952.4|40932.4|40929.8|40909.8|31
1735629900000|2024-12-31 07:25:00|40954.9|40934.9|40957.4|40937.4|40969.9|40949.9|40952.4|40932.4|32
1735630200000|2024-12-31 07:30:00|40961.4|40941.4|40949.9|40929.9|40964.9|40944.9|40947.4|40927.4|74
1735630500000|2024-12-31 07:35:00|40947.4|40927.4|40928.3|40908.3|40949.9|40929.9|40924.9|40904.9|80
1735630800000|2024-12-31 07:40:00|40928.9|40908.9|40957.4|40937.4|40964.9|40944.9|40924.9|40904.9|51
1735631100000|2024-12-31 07:45:00|40954.9|40934.9|40942.4|40922.4|40954.9|40934.9|40938.4|40918.4|64
1735631400000|2024-12-31 07:50:00|40940.9|40920.9|40947.4|40927.4|40954.9|40934.9|40937.4|40917.4|19
1735631700000|2024-12-31 07:55:00|40949.9|40929.9|40962.4|40942.4|40967.4|40947.4|40942.4|40922.4|71
1735632000000|2024-12-31 08:00:00|40964.9|40944.9|41012.5|40992.5|41022.5|41002.5|40922.4|40902.4|222
1735632300000|2024-12-31 08:05:00|41010|40990|40987.5|40967.5|41025|41005|40977.5|40957.5|73
1735632600000|2024-12-31 08:10:00|40990|40970|40979|40959|41009|40989|40962.5|40942.5|71
1735632900000|2024-12-31 08:15:00|40977.5|40957.5|40977.5|40957.5|40985|40965|40957.5|40937.5|62
1735633200000|2024-12-31 08:20:00|40980|40960|40972.5|40952.5|40991.5|40971.5|40945|40925|42
1735633500000|2024-12-31 08:25:00|40969.4|40949.4|40915|40895|40969.4|40949.4|40910|40890|118
1735633800000|2024-12-31 08:30:00|40912.5|40892.5|40866.6|40846.6|40915|40895|40852.5|40832.5|352
1735634100000|2024-12-31 08:35:00|40867.5|40847.5|40892.5|40872.5|40895|40875|40862.5|40842.5|109
1735634400000|2024-12-31 08:40:00|40894.1|40874.1|40880.1|40860.1|40896.6|40876.6|40872.5|40852.5|68
1735634700000|2024-12-31 08:45:00|40876|40856|40732|40712|40876|40856|40702.9|40682.9|573
1735635000000|2024-12-31 08:50:00|40729.5|40709.5|40757|40737|40763.5|40743.5|40716|40696|217
1735635300000|2024-12-31 08:55:00|40758.5|40738.5|40815.1|40795.1|40817.6|40797.6|40752|40732|254
1735635600000|2024-12-31 09:00:00|40817.6|40797.6|40747.6|40727.6|40818.5|40798.5|40747.6|40727.6|211
1735635900000|2024-12-31 09:05:00|40741.1|40721.1|40742.6|40722.6|40750.1|40730.1|40720.1|40700.1|125
1735636200000|2024-12-31 09:10:00|40740.1|40720.1|40735.1|40715.1|40755.1|40735.1|40735.1|40715.1|56
1735636500000|2024-12-31 09:15:00|40734.2|40714.2|40710.1|40690.1|40740.1|40720.1|40710.1|40690.1|148
1735636800000|2024-12-31 09:20:00|40711.1|40691.1|40707.7|40687.7|40730.1|40710.1|40682.7|40662.7|108
1735637100000|2024-12-31 09:25:00|40708.6|40688.6|40707.7|40687.7|40716.7|40696.7|40702.7|40682.7|54
1735637400000|2024-12-31 09:30:00|40705.2|40685.2|40765.2|40745.2|40767.7|40747.7|40705.2|40685.2|132
1735637700000|2024-12-31 09:35:00|40767.7|40747.7|40740.2|40720.2|40767.7|40747.7|40725.2|40705.2|80
1735638000000|2024-12-31 09:40:00|40738.6|40718.6|40760.2|40740.2|40771.7|40751.7|40737.7|40717.7|60
1735638300000|2024-12-31 09:45:00|40759.2|40739.2|40761.8|40741.8|40762.7|40742.7|40747.7|40727.7|35
1735638600000|2024-12-31 09:50:00|40762.7|40742.7|40749.3|40729.3|40772.7|40752.7|40742.7|40722.7|38
1735638900000|2024-12-31 09:55:00|40750.2|40730.2|40770.2|40750.2|40770.2|40750.2|40750.2|40730.2|30
1735639200000|2024-12-31 10:00:00|40767.7|40747.7|40727.8|40707.8|40767.7|40747.7|40720.3|40700.3|108
1735639500000|2024-12-31 10:05:00|40730.3|40710.3|40730.3|40710.3|40735.3|40715.3|40702.8|40682.8|71
1735639800000|2024-12-31 10:10:00|40727.8|40707.8|40742.8|40722.8|40747.8|40727.8|40720.3|40700.3|84
1735640100000|2024-12-31 10:15:00|40740.3|40720.3|40702.8|40682.8|40740.3|40720.3|40702.8|40682.8|56
1735640400000|2024-12-31 10:20:00|40700.3|40680.3|40692.8|40672.8|40712.8|40692.8|40689.7|40669.7|72
1735640700000|2024-12-31 10:25:00|40690.3|40670.3|40652.8|40632.8|40702.8|40682.8|40650.3|40630.3|142
1735641000000|2024-12-31 10:30:00|40655.3|40635.3|40642.8|40622.8|40660.3|40640.3|40612.8|40592.8|289
1735641300000|2024-12-31 10:35:00|40641.3|40621.3|40650.3|40630.3|40651.9|40631.9|40637.8|40617.8|49
1735641600000|2024-12-31 10:40:00|40652.8|40632.8|40640.4|40620.4|40666.3|40646.3|40640.4|40620.4|73
1735641900000|2024-12-31 10:45:00|40642.9|40622.9|40650.4|40630.4|40667.9|40647.9|40627.9|40607.9|65
1735642200000|2024-12-31 10:50:00|40654.4|40634.4|40662.9|40642.9|40672.9|40652.9|40652.9|40632.9|49
1735642500000|2024-12-31 10:55:00|40665.4|40645.4|40667.9|40647.9|40676.3|40656.3|40647.9|40627.9|131
1735642800000|2024-12-31 11:00:00|40668.9|40648.9|40687.9|40667.9|40696.4|40676.4|40662.9|40642.9|128
1735643100000|2024-12-31 11:05:00|40685.4|40665.4|40680.4|40660.4|40697|40677|40680.4|40660.4|85
1735643400000|2024-12-31 11:10:00|40677.9|40657.9|40667.9|40647.9|40687|40667|40655.4|40635.4|66
1735643700000|2024-12-31 11:15:00|40670.4|40650.4|40670.4|40650.4|40682.9|40662.9|40667.9|40647.9|26
1735644000000|2024-12-31 11:20:00|40667.9|40647.9|40705.5|40685.5|40705.5|40685.5|40664.5|40644.5|180
1735644300000|2024-12-31 11:25:00|40703|40683|40735.5|40715.5|40770.5|40750.5|40703|40683|186
1735644600000|2024-12-31 11:30:00|40733|40713|40703|40683|40735.5|40715.5|40700.5|40680.5|43
1735644900000|2024-12-31 11:35:00|40704.5|40684.5|40705.5|40685.5|40718|40698|40703|40683|47
1735645200000|2024-12-31 11:40:00|40703|40683|40690.5|40670.5|40708|40688|40685.5|40665.5|32
1735645500000|2024-12-31 11:45:00|40689|40669|40664|40644|40695.5|40675.5|40650.5|40630.5|221
1735645800000|2024-12-31 11:50:00|40663|40643|40673|40653|40678|40658|40655.5|40635.5|75
1735646100000|2024-12-31 11:55:00|40675.5|40655.5|40694.6|40674.6|40703|40683|40673|40653|73
1735646400000|2024-12-31 12:00:00|40695.5|40675.5|40685.6|40665.6|40728|40708|40685.6|40665.6|105
1735646700000|2024-12-31 12:05:00|40684|40664|40675.6|40655.6|40684|40664|40663.1|40643.1|106
1735647000000|2024-12-31 12:10:00|40673.1|40653.1|40690.6|40670.6|40693.1|40673.1|40670.6|40650.6|50
1735647300000|2024-12-31 12:15:00|40689.6|40669.6|40668.1|40648.1|40690.6|40670.6|40664|40644|68
1735647600000|2024-12-31 12:20:00|40672.1|40652.1|40698.1|40678.1|40698.1|40678.1|40658.1|40638.1|75
1735647900000|2024-12-31 12:25:00|40695.6|40675.6|40650.6|40630.6|40708.1|40688.1|40650.6|40630.6|163
1735648200000|2024-12-31 12:30:00|40653.1|40633.1|40543.1|40523.1|40656.6|40636.6|40528.1|40508.1|510
1735648500000|2024-12-31 12:35:00|40545.6|40525.6|40548.1|40528.1|40553.1|40533.1|40523.1|40503.1|253
1735648800000|2024-12-31 12:40:00|40545.6|40525.6|40540.7|40520.7|40553.2|40533.2|40518.2|40498.2|187
1735649100000|2024-12-31 12:45:00|40530.7|40510.7|40538.2|40518.2|40543.2|40523.2|40504.1|40484.1|192
1735649400000|2024-12-31 12:50:00|40535.7|40515.7|40533.2|40513.2|40535.7|40515.7|40503.2|40483.2|90
1735649700000|2024-12-31 12:55:00|40531.3|40511.3|40510.7|40490.7|40533.2|40513.2|40503.2|40483.2|217
1735650000000|2024-12-31 13:00:00|40512.2|40492.2|40484.4|40464.4|40530.7|40510.7|40443.2|40423.2|553
1735650300000|2024-12-31 13:05:00|40486.9|40466.9|40522.5|40502.5|40525|40505|40484.4|40464.4|452
1735650600000|2024-12-31 13:10:00|40515|40495|40440.4|40420.4|40529.4|40509.4|40440.4|40420.4|344
1735650900000|2024-12-31 13:15:00|40443.4|40423.4|40423.8|40403.8|40444.4|40424.4|40407.3|40387.3|264
1735651200000|2024-12-31 13:20:00|40425.4|40405.4|40426.3|40406.3|40453.8|40433.8|40421.3|40401.3|217
1735651500000|2024-12-31 13:25:00|40427.9|40407.9|40441.4|40421.4|40471.4|40451.4|40416.3|40396.3|342
1735651800000|2024-12-31 13:30:00|40436.4|40416.4|40403.9|40383.9|40436.4|40416.4|40396.7|40376.7|348
1735652100000|2024-12-31 13:35:00|40406.4|40386.4|40420.4|40400.4|40420.4|40400.4|40397.3|40377.3|165
1735652400000|2024-12-31 13:40:00|40417.3|40397.3|40339.9|40319.9|40420.4|40400.4|40332.9|40312.9|276
1735652700000|2024-12-31 13:45:00|40338.3|40318.3|40351.4|40331.4|40351.4|40331.4|40315.4|40295.4|249
1735653000000|2024-12-31 13:50:00|40352.9|40332.9|40378.9|40358.9|40396.4|40376.4|40352.9|40332.9|177
1735653300000|2024-12-31 13:55:00|40379.9|40359.9|40419.5|40399.5|40427|40407|40376.4|40356.4|274
1735653600000|2024-12-31 14:00:00|40424.5|40404.5|40438|40418|40454.5|40434.5|40424.5|40404.5|289
1735653900000|2024-12-31 14:05:00|40435.5|40415.5|40411.5|40391.5|40445.5|40425.5|40410.5|40390.5|193
1735654200000|2024-12-31 14:10:00|40410.5|40390.5|40339|40319|40410.5|40390.5|40329.9|40309.9|364
1735654500000|2024-12-31 14:15:00|40336.5|40316.5|40261.5|40241.5|40339|40319|40255.9|40235.9|518
1735654800000|2024-12-31 14:20:00|40259|40239|40223|40203|40281.5|40261.5|40210.5|40190.5|381
1735655100000|2024-12-31 14:25:00|40224|40204|40290|40270|40316.5|40296.5|40216.5|40196.5|353
1735655400000|2024-12-31 14:30:00|40286.5|40266.5|40321.5|40301.5|40341.5|40321.5|40284|40264|262
1735655700000|2024-12-31 14:35:00|40324|40304|40360|40340|40379|40359|40320|40300|339
1735656000000|2024-12-31 14:40:00|40358.5|40338.5|40367.1|40347.1|40375.6|40355.6|40354|40334|215
1735656300000|2024-12-31 14:45:00|40369.6|40349.6|40399.6|40379.6|40408.7|40388.7|40364.6|40344.6|275
1735656600000|2024-12-31 14:50:00|40397.1|40377.1|40441.6|40421.6|40456.6|40436.6|40397.1|40377.1|316
1735656900000|2024-12-31 14:55:00|40442.5|40422.5|40461.6|40441.6|40481.6|40461.6|40441.6|40421.6|327
1735657200000|2024-12-31 15:00:00|40460|40440|40441.6|40421.6|40466.6|40446.6|40421.6|40401.6|232
1735657500000|2024-12-31 15:05:00|40439.1|40419.1|40506|40486|40508.5|40488.5|40436.6|40416.6|252
1735657800000|2024-12-31 15:10:00|40503.5|40483.5|40505.5|40485.5|40530.5|40510.5|40472|40452|315
1735658100000|2024-12-31 15:15:00|40503.9|40483.9|40495.5|40475.5|40503.9|40483.9|40490.5|40470.5|102
1735658400000|2024-12-31 15:20:00|40490.5|40470.5|40483|40463|40502|40482|40480.5|40460.5|172
1735658700000|2024-12-31 15:25:00|40484|40464|40490.5|40470.5|40495.5|40475.5|40465.5|40445.5|232
1735659000000|2024-12-31 15:30:00|40493|40473|40458|40438|40493|40473|40450.5|40430.5|265
1735659300000|2024-12-31 15:35:00|40456.5|40436.5|40470.5|40450.5|40482.1|40462.1|40455.5|40435.5|136
1735659600000|2024-12-31 15:40:00|40476.1|40456.1|40445.5|40425.5|40501.1|40481.1|40435.5|40415.5|193
1735659900000|2024-12-31 15:45:00|40448|40428|40425.6|40405.6|40450.5|40430.5|40420.5|40400.5|185
1735660200000|2024-12-31 15:50:00|40428.1|40408.1|40410.6|40390.6|40430.6|40410.6|40395.6|40375.6|144
1735660500000|2024-12-31 15:55:00|40408.1|40388.1|40393.1|40373.1|40413.1|40393.1|40378.1|40358.1|152
1735660800000|2024-12-31 16:00:00|40394.6|40374.6|40398.1|40378.1|40420.6|40400.6|40388.1|40368.1|170
1735661100000|2024-12-31 16:05:00|40395.6|40375.6|40378.1|40358.1|40398.1|40378.1|40373.1|40353.1|286
1735661400000|2024-12-31 16:10:00|40375.6|40355.6|40378.1|40358.1|40380.6|40360.6|40348.1|40328.1|166
1735661700000|2024-12-31 16:15:00|40376.6|40356.6|40355.6|40335.6|40376.6|40356.6|40355.6|40335.6|105
1735662000000|2024-12-31 16:20:00|40351.6|40331.6|40343.1|40323.1|40360.6|40340.6|40341.6|40321.6|183
1735662300000|2024-12-31 16:25:00|40344.7|40324.7|40325.7|40305.7|40345.7|40325.7|40317.6|40297.6|212
1735662600000|2024-12-31 16:30:00|40329.7|40309.7|40385.7|40365.7|40385.7|40365.7|40323.7|40303.7|234
1735662900000|2024-12-31 16:35:00|40390.7|40370.7|40383.2|40363.2|40390.7|40370.7|40358.2|40338.2|172
1735663200000|2024-12-31 16:40:00|40381.6|40361.6|40348.2|40328.2|40383.2|40363.2|40315.7|40295.7|140
1735663500000|2024-12-31 16:45:00|40350.7|40330.7|40361.7|40341.7|40373.2|40353.2|40345.7|40325.7|171
1735663800000|2024-12-31 16:50:00|40363.2|40343.2|40348.2|40328.2|40375.7|40355.7|40345.7|40325.7|121
1735664100000|2024-12-31 16:55:00|40347.3|40327.3|40345.7|40325.7|40363.2|40343.2|40345.7|40325.7|71
1735664400000|2024-12-31 17:00:00|40348.8|40328.8|40343.2|40323.2|40348.8|40328.8|40320.7|40300.7|167
1735664700000|2024-12-31 17:05:00|40345.7|40325.7|40370.4|40350.4|40376.3|40356.3|40345.7|40325.7|178
1735665000000|2024-12-31 17:10:00|40373.8|40353.8|40358.8|40338.8|40373.8|40353.8|40358.8|40338.8|141
1735665300000|2024-12-31 17:15:00|40356.3|40336.3|40382.9|40362.9|40382.9|40362.9|40353.8|40333.8|85
1735665600000|2024-12-31 17:20:00|40383.9|40363.9|40358.9|40338.9|40388.9|40368.9|40353.9|40333.9|62
1735665900000|2024-12-31 17:25:00|40360.4|40340.4|40340.8|40320.8|40368.9|40348.9|40340.8|40320.8|174
1735666200000|2024-12-31 17:30:00|40341.8|40321.8|40365.8|40345.8|40368.3|40348.3|40341.8|40321.8|185
1735666500000|2024-12-31 17:35:00|40364.9|40344.9|40376.4|40356.4|40377.9|40357.9|40348.3|40328.3|556
1735666800000|2024-12-31 17:40:00|40378.9|40358.9|40365.8|40345.8|40380.8|40360.8|40363.3|40343.3|178
1735667100000|2024-12-31 17:45:00|40368.3|40348.3|40396.4|40376.4|40398.9|40378.9|40366.8|40346.8|228
1735667400000|2024-12-31 17:50:00|40398|40378|40413.9|40393.9|40422|40402|40398|40378|240
1735667700000|2024-12-31 17:55:00|40415.5|40395.5|40399.9|40379.9|40439|40419|40394.9|40374.9|1002
1735668000000|2024-12-31 18:00:00|40404|40384|40386.5|40366.5|40404.9|40384.9|40374|40354|224
1735668300000|2024-12-31 18:05:00|40388|40368|40379|40359|40395.5|40375.5|40379|40359|70
1735668600000|2024-12-31 18:10:00|40377.4|40357.4|40378.4|40358.4|40380.9|40360.9|40363.4|40343.4|43
1735668900000|2024-12-31 18:15:00|40376.9|40356.9|40360.9|40340.9|40376.9|40356.9|40355.9|40335.9|106
1735669200000|2024-12-31 18:20:00|40358.4|40338.4|40370|40350|40373.4|40353.4|40355.9|40335.9|104
1735669500000|2024-12-31 18:25:00|40368.5|40348.5|40381|40361|40386|40366|40356|40336|178
1735669800000|2024-12-31 18:30:00|40379.4|40359.4|40373.5|40353.5|40379.4|40359.4|40363.5|40343.5|76
1735670100000|2024-12-31 18:35:00|40371.9|40351.9|40371|40351|40383.5|40363.5|40361|40341|73
1735670400000|2024-12-31 18:40:00|40372.5|40352.5|40393.5|40373.5|40393.5|40373.5|40364.5|40344.5|95
1735670700000|2024-12-31 18:45:00|40391|40371|40369.5|40349.5|40391|40371|40366|40346|32
1735671000000|2024-12-31 18:50:00|40371|40351|40356|40336|40371|40351|40347|40327|109
1735671300000|2024-12-31 18:55:00|40358.5|40338.5|40358.5|40338.5|40366|40346|40356|40336|77
1735671600000|2024-12-31 19:00:00|40356|40336|40356.1|40336.1|40368.5|40348.5|40352|40332|89
1735671900000|2024-12-31 19:05:00|40357|40337|40361.1|40341.1|40368|40348|40357|40337|33
1735672200000|2024-12-31 19:10:00|40362.6|40342.6|40376.1|40356.1|40382.6|40362.6|40362.6|40342.6|38
1735672500000|2024-12-31 19:15:00|40373.6|40353.6|40351.1|40331.1|40378.6|40358.6|40351.1|40331.1|47
1735672800000|2024-12-31 19:20:00|40349.6|40329.6|40346.1|40326.1|40352.6|40332.6|40341.1|40321.1|74
1735673100000|2024-12-31 19:25:00|40342.1|40322.1|40341.1|40321.1|40351.1|40331.1|40341.1|40321.1|25
1735673400000|2024-12-31 19:30:00|40338.6|40318.6|40306.1|40286.1|40341.1|40321.1|40303.6|40283.6|98
1735673700000|2024-12-31 19:35:00|40303.6|40283.6|40326.1|40306.1|40336.1|40316.1|40298.6|40278.6|49
1735674000000|2024-12-31 19:40:00|40324.6|40304.6|40323.7|40303.7|40326.1|40306.1|40316.2|40296.2|11
1735674300000|2024-12-31 19:45:00|40321.2|40301.2|40346.7|40326.7|40346.7|40326.7|40321.2|40301.2|132
1735674600000|2024-12-31 19:50:00|40347.7|40327.7|40355.2|40335.2|40357.7|40337.7|40345.2|40325.2|84
1735674900000|2024-12-31 19:55:00|40353.7|40333.7|40365.2|40345.2|40365.2|40345.2|40352.7|40332.7|43
1735675200000|2024-12-31 20:00:00|40362.7|40342.7|40370.2|40350.2|40370.2|40350.2|40362.7|40342.7|24
1735675500000|2024-12-31 20:05:00|40372.7|40352.7|40391.8|40371.8|40398.3|40378.3|40370.2|40350.2|97
1735675800000|2024-12-31 20:10:00|40390.3|40370.3|40365.3|40345.3|40394.3|40374.3|40365.3|40345.3|70
1735676100000|2024-12-31 20:15:00|40368.3|40348.3|40380.3|40360.3|40380.3|40360.3|40368.3|40348.3|14
1735676400000|2024-12-31 20:20:00|40377.8|40357.8|40380.3|40360.3|40385.3|40365.3|40377.8|40357.8|13
1735676700000|2024-12-31 20:25:00|40378.8|40358.8|40382.8|40362.8|40387.8|40367.8|40377.8|40357.8|26
1735677000000|2024-12-31 20:30:00|40380.3|40360.3|40367.8|40347.8|40380.3|40360.3|40365.3|40345.3|43
1735677300000|2024-12-31 20:35:00|40369.3|40349.3|40364.4|40344.4|40373.4|40353.4|40354.4|40334.4|29
1735677600000|2024-12-31 20:40:00|40366.9|40346.9|40374.4|40354.4|40379.4|40359.4|40366.9|40346.9|28
1735677900000|2024-12-31 20:45:00|40372.8|40352.8|40375.9|40355.9|40378.4|40358.4|40359.4|40339.4|17
1735678200000|2024-12-31 20:50:00|40374.4|40354.4|40365.9|40345.9|40374.4|40354.4|40354.4|40334.4|40
1735678500000|2024-12-31 20:55:00|40367.5|40347.5|40371.9|40351.9|40376.9|40356.9|40364.4|40344.4|75
1735678800000|2024-12-31 21:00:00|40370.9|40350.9|40375|40355|40382.5|40362.5|40370.9|40350.9|108
1735679100000|2024-12-31 21:05:00|40373.5|40353.5|40373.5|40353.5|40373.5|40353.5|40368.5|40348.5|26
1735679400000|2024-12-31 21:10:00|40371|40351|40373.5|40353.5|40373.5|40353.5|40368.5|40348.5|22
1735679700000|2024-12-31 21:15:00|40375|40355|40376|40356|40376|40356|40375|40355|15
1735680000000|2024-12-31 21:20:00|40373.5|40353.5|40371|40351|40373.5|40353.5|40368.5|40348.5|20
1735680300000|2024-12-31 21:25:00|40373.5|40353.5|40373.5|40353.5|40373.5|40353.5|40373.5|40353.5|6
1735680600000|2024-12-31 21:30:00|40371|40351|40373.5|40353.5|40373.5|40353.5|40371|40351|2
1735680900000|2024-12-31 21:35:00|40376|40356|40378.5|40358.5|40378.5|40358.5|40373.5|40353.5|7
1735681200000|2024-12-31 21:40:00|40376|40356|40378.6|40358.6|40378.6|40358.6|40376|40356|13
1735681500000|2024-12-31 21:45:00|40376.1|40356.1|40362|40342|40377.6|40357.6|40360.5|40340.5|36
1735681800000|2024-12-31 21:50:00|40361.1|40341.1|40377.1|40357.1|40377.1|40357.1|40361.1|40341.1|25
1735682100000|2024-12-31 21:55:00|40374.6|40354.6|40372.1|40352.1|40377.1|40357.1|40370.5|40350.5|18
1735772400000|2025-01-01 23:00:00|40409.9|40389.9|40452.4|40432.4|40454.9|40434.9|40362.4|40342.4|209
1735772700000|2025-01-01 23:05:00|40450.9|40430.9|40451.4|40431.4|40456.4|40436.4|40438.4|40418.4|38
1735773000000|2025-01-01 23:10:00|40453.9|40433.9|40473.4|40453.4|40473.4|40453.4|40445.9|40425.9|101
1735773300000|2025-01-01 23:15:00|40474.9|40454.9|40458.4|40438.4|40480.9|40460.9|40455.9|40435.9|25
1735773600000|2025-01-01 23:20:00|40455.9|40435.9|40445.9|40425.9|40455.9|40435.9|40443.4|40423.4|56
1735773900000|2025-01-01 23:25:00|40447.4|40427.4|40438.4|40418.4|40448.4|40428.4|40433.4|40413.4|51
1735774200000|2025-01-01 23:30:00|40435.9|40415.9|40440.9|40420.9|40448.4|40428.4|40433.4|40413.4|53
1735774500000|2025-01-01 23:35:00|40439.4|40419.4|40441|40421|40441|40421|40435.9|40415.9|24
1735774800000|2025-01-01 23:40:00|40442.5|40422.5|40436|40416|40443.5|40423.5|40428.5|40408.5|27
1735775100000|2025-01-01 23:45:00|40437|40417|40448.5|40428.5|40448.5|40428.5|40433.5|40413.5|33
1735775400000|2025-01-01 23:50:00|40450|40430|40463.5|40443.5|40466|40446|40448.5|40428.5|33
1735775700000|2025-01-01 23:55:00|40465|40445|40466|40446|40471|40451|40465|40445|12
1735776000000|2025-01-02 00:00:00|40464.5|40444.5|40456|40436|40473.5|40453.5|40456|40436|54
1735776300000|2025-01-02 00:05:00|40454.5|40434.5|40474.5|40454.5|40474.5|40454.5|40451|40431|48
1735776600000|2025-01-02 00:10:00|40473.5|40453.5|40466|40446|40476|40456|40463.5|40443.5|32
1735776900000|2025-01-02 00:15:00|40463.5|40443.5|40448.6|40428.6|40463.5|40443.5|40441|40421|52
1735777200000|2025-01-02 00:20:00|40447.1|40427.1|40466.1|40446.1|40471.1|40451.1|40443.6|40423.6|28
1735777500000|2025-01-02 00:25:00|40463.6|40443.6|40443.6|40423.6|40466.1|40446.1|40427.1|40407.1|79
1735777800000|2025-01-02 00:30:00|40441.1|40421.1|40451.1|40431.1|40456.1|40436.1|40428.6|40408.6|67
1735778100000|2025-01-02 00:35:00|40449.6|40429.6|40492.6|40472.6|40492.6|40472.6|40446.1|40426.1|75
1735778400000|2025-01-02 00:40:00|40488.6|40468.6|40518.6|40498.6|40518.6|40498.6|40486.1|40466.1|133
1735778700000|2025-01-02 00:45:00|40521.1|40501.1|40550.6|40530.6|40554.6|40534.6|40516.1|40496.1|175
1735779000000|2025-01-02 00:50:00|40549.1|40529.1|40575.1|40555.1|40578.6|40558.6|40548.1|40528.1|187
1735779300000|2025-01-02 00:55:00|40577.6|40557.6|40528.7|40508.7|40577.6|40557.6|40515.7|40495.7|268
1735779600000|2025-01-02 01:00:00|40526.2|40506.2|40514.7|40494.7|40542.2|40522.2|40378.2|40358.2|1254
1735779900000|2025-01-02 01:05:00|40513.2|40493.2|40556.2|40536.2|40562.7|40542.7|40502.2|40482.2|318
1735780200000|2025-01-02 01:10:00|40553.7|40533.7|40571.2|40551.2|40582.2|40562.2|40548.7|40528.7|204
1735780500000|2025-01-02 01:15:00|40568.7|40548.7|40593.7|40573.7|40603.7|40583.7|40568.7|40548.7|232
1735780800000|2025-01-02 01:20:00|40591.2|40571.2|40641.2|40621.2|40647.7|40627.7|40586.2|40566.2|171
1735781100000|2025-01-02 01:25:00|40642.7|40622.7|40628.7|40608.7|40643.7|40623.7|40618.7|40598.7|101
1735781400000|2025-01-02 01:30:00|40630.2|40610.2|40618.7|40598.7|40633.7|40613.7|40606.2|40586.2|122
1735781700000|2025-01-02 01:35:00|40617.2|40597.2|40636.3|40616.3|40648.8|40628.8|40613.7|40593.7|124
1735782000000|2025-01-02 01:40:00|40637.8|40617.8|40626.3|40606.3|40648.8|40628.8|40618.8|40598.8|131
1735782300000|2025-01-02 01:45:00|40624.8|40604.8|40578.8|40558.8|40624.8|40604.8|40573.8|40553.8|191
1735782600000|2025-01-02 01:50:00|40577.3|40557.3|40603.8|40583.8|40613.8|40593.8|40566.3|40546.3|142
1735782900000|2025-01-02 01:55:00|40601.3|40581.3|40578.8|40558.8|40603.8|40583.8|40571.3|40551.3|103
1735783200000|2025-01-02 02:00:00|40577.8|40557.8|40598.8|40578.8|40601.3|40581.3|40571.3|40551.3|161
1735783500000|2025-01-02 02:05:00|40601.3|40581.3|40641.3|40621.3|40660.3|40640.3|40593.8|40573.8|149
1735783800000|2025-01-02 02:10:00|40639.8|40619.8|40623.8|40603.8|40642.8|40622.8|40606.3|40586.3|146
1735784100000|2025-01-02 02:15:00|40622.3|40602.3|40613.9|40593.9|40626.3|40606.3|40603.8|40583.8|51
1735784400000|2025-01-02 02:20:00|40616.4|40596.4|40638.9|40618.9|40653.9|40633.9|40613.9|40593.9|77
1735784700000|2025-01-02 02:25:00|40637.4|40617.4|40662.9|40642.9|40667.9|40647.9|40636.4|40616.4|60
1735785000000|2025-01-02 02:30:00|40657.9|40637.9|40655.4|40635.4|40664.4|40644.4|40645.4|40625.4|114
1735785300000|2025-01-02 02:35:00|40654.4|40634.4|40662.9|40642.9|40667.9|40647.9|40645.4|40625.4|115
1735785600000|2025-01-02 02:40:00|40664.4|40644.4|40636.9|40616.9|40667.9|40647.9|40627.9|40607.9|46
1735785900000|2025-01-02 02:45:00|40635.4|40615.4|40667.9|40647.9|40672.9|40652.9|40632.9|40612.9|68
1735786200000|2025-01-02 02:50:00|40669.4|40649.4|40670.4|40650.4|40677.9|40657.9|40662.9|40642.9|93
1735786500000|2025-01-02 02:55:00|40668.9|40648.9|40678|40658|40685.5|40665.5|40667.9|40647.9|38
1735786800000|2025-01-02 03:00:00|40675.5|40655.5|40663|40643|40678|40658|40655.5|40635.5|115
1735787100000|2025-01-02 03:05:00|40662|40642|40668|40648|40670.5|40650.5|40635.5|40615.5|72
1735787400000|2025-01-02 03:10:00|40665.5|40645.5|40653|40633|40670.5|40650.5|40644|40624|59
1735787700000|2025-01-02 03:15:00|40654.5|40634.5|40683|40663|40683|40663|40653|40633|94
1735788000000|2025-01-02 03:20:00|40681.5|40661.5|40709.5|40689.5|40714.5|40694.5|40679|40659|187
1735788300000|2025-01-02 03:25:00|40707|40687|40682|40662|40709.5|40689.5|40668|40648|62
1735788600000|2025-01-02 03:30:00|40679.5|40659.5|40632|40612|40679.5|40659.5|40632|40612|107
1735788900000|2025-01-02 03:35:00|40629.5|40609.5|40587.1|40567.1|40629.5|40609.5|40587.1|40567.1|71
1735789200000|2025-01-02 03:40:00|40589.6|40569.6|40569.6|40549.6|40589.6|40569.6|40563.1|40543.1|76
1735789500000|2025-01-02 03:45:00|40571.1|40551.1|40588.6|40568.6|40595.1|40575.1|40571.1|40551.1|25
1735789800000|2025-01-02 03:50:00|40590.1|40570.1|40591.1|40571.1|40591.1|40571.1|40579.6|40559.6|25
1735790100000|2025-01-02 03:55:00|40592.6|40572.6|40601.1|40581.1|40601.1|40581.1|40586.1|40566.1|20
1735790400000|2025-01-02 04:00:00|40602.6|40582.6|40598.6|40578.6|40618.6|40598.6|40596.1|40576.1|18
1735790700000|2025-01-02 04:05:00|40600.1|40580.1|40608.6|40588.6|40608.6|40588.6|40596.1|40576.1|17
1735791000000|2025-01-02 04:10:00|40610.1|40590.1|40648.6|40628.6|40648.6|40628.6|40608.6|40588.6|82
1735791300000|2025-01-02 04:15:00|40646.1|40626.1|40631.1|40611.1|40646.1|40626.1|40628.6|40608.6|34
1735791600000|2025-01-02 04:20:00|40633.6|40613.6|40606.2|40586.2|40633.6|40613.6|40604.7|40584.7|27
1735791900000|2025-01-02 04:25:00|40604.7|40584.7|40598.7|40578.7|40616.2|40596.2|40596.2|40576.2|20
1735792200000|2025-01-02 04:30:00|40597.2|40577.2|40573.2|40553.2|40598.7|40578.7|40570.7|40550.7|34
1735792500000|2025-01-02 04:35:00|40574.7|40554.7|40588.7|40568.7|40591.2|40571.2|40572.2|40552.2|19
1735792800000|2025-01-02 04:40:00|40586.2|40566.2|40581.2|40561.2|40586.2|40566.2|40562.2|40542.2|50
1735793100000|2025-01-02 04:45:00|40583.7|40563.7|40601.2|40581.2|40601.2|40581.2|40581.2|40561.2|14
1735793400000|2025-01-02 04:50:00|40603.7|40583.7|40596.2|40576.2|40606.2|40586.2|40596.2|40576.2|12
1735793700000|2025-01-02 04:55:00|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40596.2|40576.2|5
1735794000000|2025-01-02 05:00:00|40603.7|40583.7|40628.8|40608.8|40636.3|40616.3|40603.7|40583.7|42
1735794300000|2025-01-02 05:05:00|40626.3|40606.3|40578.8|40558.8|40628.8|40608.8|40577.3|40557.3|38
1735794600000|2025-01-02 05:10:00|40579.8|40559.8|40593.8|40573.8|40601.3|40581.3|40579.8|40559.8|45
1735794900000|2025-01-02 05:15:00|40594.8|40574.8|40616.3|40596.3|40616.3|40596.3|40584.8|40564.8|27
1735795200000|2025-01-02 05:20:00|40613.8|40593.8|40601.3|40581.3|40616.3|40596.3|40591.3|40571.3|35
1735795500000|2025-01-02 05:25:00|40599.8|40579.8|40621.3|40601.3|40623.8|40603.8|40591.3|40571.3|25
1735795800000|2025-01-02 05:30:00|40617.3|40597.3|40631.3|40611.3|40633.8|40613.8|40607.8|40587.8|132
1735796100000|2025-01-02 05:35:00|40632.8|40612.8|40631.3|40611.3|40636.3|40616.3|40616.3|40596.3|57
1735796400000|2025-01-02 05:40:00|40628.8|40608.8|40628.4|40608.4|40638.4|40618.4|40618.8|40598.8|63
1735796700000|2025-01-02 05:45:00|40626.9|40606.9|40604.9|40584.9|40626.9|40606.9|40582.4|40562.4|68
1735797000000|2025-01-02 05:50:00|40605.9|40585.9|40619.9|40599.9|40624.9|40604.9|40605.9|40585.9|53
1735797300000|2025-01-02 05:55:00|40618.4|40598.4|40658.4|40638.4|40658.4|40638.4|40609.9|40589.9|93
1735797600000|2025-01-02 06:00:00|40655.9|40635.9|40640.9|40620.9|40655.9|40635.9|40625.9|40605.9|115
1735797900000|2025-01-02 06:05:00|40639.4|40619.4|40625.9|40605.9|40639.4|40619.4|40615.9|40595.9|27
1735798200000|2025-01-02 06:10:00|40628.4|40608.4|40610.9|40590.9|40630.9|40610.9|40604.4|40584.4|43
1735798500000|2025-01-02 06:15:00|40613.4|40593.4|40615|40595|40621|40601|40594.5|40574.5|38
1735798800000|2025-01-02 06:20:00|40617.5|40597.5|40611|40591|40618.5|40598.5|40588.5|40568.5|50
1735799100000|2025-01-02 06:25:00|40612|40592|40626|40606|40641|40621|40608.5|40588.5|75
1735799400000|2025-01-02 06:30:00|40628.5|40608.5|40586|40566|40628.5|40608.5|40586|40566|161
1735799700000|2025-01-02 06:35:00|40587|40567|40586|40566|40591.5|40571.5|40566|40546|102
1735800000000|2025-01-02 06:40:00|40583.5|40563.5|40596|40576|40608.5|40588.5|40578.5|40558.5|65
1735800300000|2025-01-02 06:45:00|40594.5|40574.5|40596|40576|40598.5|40578.5|40577.5|40557.5|106
1735800600000|2025-01-02 06:50:00|40597.5|40577.5|40596|40576|40611|40591|40596|40576|45
1735800900000|2025-01-02 06:55:00|40594.6|40574.6|40578.6|40558.6|40601|40581|40572.1|40552.1|67
1735801200000|2025-01-02 07:00:00|40577.1|40557.1|40454.6|40434.6|40585.1|40565.1|40454.6|40434.6|179
1735801500000|2025-01-02 07:05:00|40453.6|40433.6|40452.1|40432.1|40484.6|40464.6|40452.1|40432.1|170
1735801800000|2025-01-02 07:10:00|40449.6|40429.6|40449.6|40429.6|40464.6|40444.6|40437.1|40417.1|108
1735802100000|2025-01-02 07:15:00|40448.1|40428.1|40459.6|40439.6|40464.6|40444.6|40437.1|40417.1|90
1735802400000|2025-01-02 07:20:00|40461.1|40441.1|40446.1|40426.1|40462.1|40442.1|40432.1|40412.1|61
1735802700000|2025-01-02 07:25:00|40444.6|40424.6|40422.1|40402.1|40477.1|40457.1|40422.1|40402.1|79
1735803000000|2025-01-02 07:30:00|40420.7|40400.7|40394.7|40374.7|40422.1|40402.1|40382.1|40362.1|166
1735803300000|2025-01-02 07:35:00|40393.2|40373.2|40379.7|40359.7|40401.2|40381.2|40367.2|40347.2|100
1735803600000|2025-01-02 07:40:00|40377.2|40357.2|40393.7|40373.7|40399.7|40379.7|40374.7|40354.7|81
1735803900000|2025-01-02 07:45:00|40392.2|40372.2|40407.2|40387.2|40407.2|40387.2|40347.2|40327.2|122
1735804200000|2025-01-02 07:50:00|40405.7|40385.7|40439.7|40419.7|40443.7|40423.7|40404.7|40384.7|105
1735804500000|2025-01-02 07:55:00|40440.7|40420.7|40432.7|40412.7|40452.2|40432.2|40428.2|40408.2|138
1735804800000|2025-01-02 08:00:00|40437.7|40417.7|40411.2|40391.2|40468.7|40448.7|40411.2|40391.2|257
1735805100000|2025-01-02 08:05:00|40408.7|40388.7|40410.2|40390.2|40431.7|40411.7|40383.7|40363.7|190
1735805400000|2025-01-02 08:10:00|40411.7|40391.7|40366.2|40346.2|40420.2|40400.2|40366.2|40346.2|139
1735805700000|2025-01-02 08:15:00|40367.3|40347.3|40349.8|40329.8|40368.7|40348.7|40312.3|40292.3|142
1735806000000|2025-01-02 08:20:00|40344.8|40324.8|40369.8|40349.8|40384.8|40364.8|40342.3|40322.3|120
1735806300000|2025-01-02 08:25:00|40364.8|40344.8|40357.3|40337.3|40364.8|40344.8|40329.8|40309.8|169
1735806600000|2025-01-02 08:30:00|40359.8|40339.8|40359.8|40339.8|40363.8|40343.8|40325.8|40305.8|159
1735806900000|2025-01-02 08:35:00|40362.3|40342.3|40330.8|40310.8|40374.8|40354.8|40324.8|40304.8|109
1735807200000|2025-01-02 08:40:00|40328.8|40308.8|40315.8|40295.8|40359.8|40339.8|40314.8|40294.8|84
1735807500000|2025-01-02 08:45:00|40317.3|40297.3|40314.8|40294.8|40339.8|40319.8|40314.8|40294.8|125
1735807800000|2025-01-02 08:50:00|40319.8|40299.8|40307.4|40287.4|40324.8|40304.8|40294.9|40274.9|120
1735808100000|2025-01-02 08:55:00|40305.9|40285.9|40325.9|40305.9|40332.4|40312.4|40304.9|40284.9|66
1735808400000|2025-01-02 09:00:00|40327.4|40307.4|40312.4|40292.4|40382.4|40362.4|40307.4|40287.4|164
1735808700000|2025-01-02 09:05:00|40310.9|40290.9|40327.4|40307.4|40329.9|40309.9|40291.9|40271.9|113
1735809000000|2025-01-02 09:10:00|40325.9|40305.9|40344.9|40324.9|40359.9|40339.9|40317.4|40297.4|162
1735809300000|2025-01-02 09:15:00|40343.4|40323.4|40350.4|40330.4|40357.4|40337.4|40334.9|40314.9|37
1735809600000|2025-01-02 09:20:00|40352.4|40332.4|40334.9|40314.9|40357.4|40337.4|40324.9|40304.9|71
1735809900000|2025-01-02 09:25:00|40333.4|40313.4|40339.9|40319.9|40348.9|40328.9|40324.9|40304.9|33
1735810200000|2025-01-02 09:30:00|40338.9|40318.9|40301.4|40281.4|40350|40330|40293.9|40273.9|89
1735810500000|2025-01-02 09:35:00|40302.9|40282.9|40267.5|40247.5|40302.9|40282.9|40247.5|40227.5|207
1735810800000|2025-01-02 09:40:00|40265|40245|40276.5|40256.5|40277.5|40257.5|40255|40235|49
1735811100000|2025-01-02 09:45:00|40277.5|40257.5|40277.5|40257.5|40280|40260|40249.5|40229.5|58
1735811400000|2025-01-02 09:50:00|40280|40260|40261|40241|40280|40260|40261|40241|52
1735811700000|2025-01-02 09:55:00|40262.5|40242.5|40265|40245|40268.5|40248.5|40254.5|40234.5|65
1735812000000|2025-01-02 10:00:00|40263.5|40243.5|40235|40215|40263.5|40243.5|40235|40215|128
1735812300000|2025-01-02 10:05:00|40236.5|40216.5|40247.5|40227.5|40265|40245|40235|40215|89
1735812600000|2025-01-02 10:10:00|40245|40225|40247.6|40227.6|40257.6|40237.6|40240|40220|53
1735812900000|2025-01-02 10:15:00|40246.5|40226.5|40254.1|40234.1|40256.6|40236.6|40215.1|40195.1|169
1735813200000|2025-01-02 10:20:00|40255.5|40235.5|40270.1|40250.1|40276.6|40256.6|40254.1|40234.1|98
1735813500000|2025-01-02 10:25:00|40271.1|40251.1|40252.6|40232.6|40277.6|40257.6|40235.1|40215.1|100
1735813800000|2025-01-02 10:30:00|40253.6|40233.6|40247.6|40227.6|40255.1|40235.1|40220.1|40200.1|87
1735814100000|2025-01-02 10:35:00|40245.1|40225.1|40242.6|40222.6|40255.1|40235.1|40230.1|40210.1|81
1735814400000|2025-01-02 10:40:00|40247.6|40227.6|40232.6|40212.6|40255.1|40235.1|40230.1|40210.1|38
1735814700000|2025-01-02 10:45:00|40231.1|40211.1|40208.1|40188.1|40234.1|40214.1|40196.2|40176.2|174
1735815000000|2025-01-02 10:50:00|40206.6|40186.6|40217.7|40197.7|40235.2|40215.2|40201.2|40181.2|109
1735815300000|2025-01-02 10:55:00|40219.1|40199.1|40217.7|40197.7|40221.2|40201.2|40201.2|40181.2|60
1735815600000|2025-01-02 11:00:00|40216.7|40196.7|40228.7|40208.7|40230.2|40210.2|40212.7|40192.7|62
1735815900000|2025-01-02 11:05:00|40230.2|40210.2|40255.2|40235.2|40257.7|40237.7|40230.2|40210.2|158
1735816200000|2025-01-02 11:10:00|40257.7|40237.7|40272.7|40252.7|40278.7|40258.7|40257.7|40237.7|117
1735816500000|2025-01-02 11:15:00|40274.2|40254.2|40264.2|40244.2|40289.2|40269.2|40264.2|40244.2|78
1735816800000|2025-01-02 11:20:00|40266.7|40246.7|40281.7|40261.7|40281.7|40261.7|40254.2|40234.2|71
1735817100000|2025-01-02 11:25:00|40279.2|40259.2|40308.2|40288.2|40314.7|40294.7|40264.2|40244.2|92
1735817400000|2025-01-02 11:30:00|40306.7|40286.7|40285.7|40265.7|40313.2|40293.2|40281.7|40261.7|79
1735817700000|2025-01-02 11:35:00|40288.2|40268.2|40310.7|40290.7|40310.7|40290.7|40285.7|40265.7|50
1735818000000|2025-01-02 11:40:00|40313.2|40293.2|40293.3|40273.3|40320.7|40300.7|40290.8|40270.8|100
1735818300000|2025-01-02 11:45:00|40295.8|40275.8|40310.8|40290.8|40315.8|40295.8|40288.3|40268.3|96
1735818600000|2025-01-02 11:50:00|40309.3|40289.3|40318.8|40298.8|40318.8|40298.8|40290.8|40270.8|111
1735818900000|2025-01-02 11:55:00|40322.7|40302.7|40356.3|40336.3|40360.3|40340.3|40318.8|40298.8|153
1735819200000|2025-01-02 12:00:00|40361.3|40341.3|40333.8|40313.8|40381.3|40361.3|40332.3|40312.3|199
1735819500000|2025-01-02 12:05:00|40332.8|40312.8|40328.8|40308.8|40332.8|40312.8|40308.8|40288.8|90
1735819800000|2025-01-02 12:10:00|40331.3|40311.3|40343.8|40323.8|40348.8|40328.8|40318.8|40298.8|92
1735820100000|2025-01-02 12:15:00|40342.3|40322.3|40341.3|40321.3|40346.3|40326.3|40326.3|40306.3|96
1735820400000|2025-01-02 12:20:00|40343.8|40323.8|40346.3|40326.3|40346.3|40326.3|40336.3|40316.3|47
1735820700000|2025-01-02 12:25:00|40347.8|40327.8|40351.3|40331.3|40366.3|40346.3|40342.3|40322.3|137
1735821000000|2025-01-02 12:30:00|40347.8|40327.8|40356.4|40336.4|40386.4|40366.4|40333.4|40313.4|185
1735821300000|2025-01-02 12:35:00|40353.9|40333.9|40351.4|40331.4|40356.4|40336.4|40336.4|40316.4|134
1735821600000|2025-01-02 12:40:00|40348.9|40328.9|40333.9|40313.9|40348.9|40328.9|40318.9|40298.9|91
1735821900000|2025-01-02 12:45:00|40336.4|40316.4|40335.4|40315.4|40345.4|40325.4|40332.4|40312.4|102
1735822200000|2025-01-02 12:50:00|40336.4|40316.4|40371.4|40351.4|40371.4|40351.4|40326.4|40306.4|182
1735822500000|2025-01-02 12:55:00|40368.9|40348.9|40373.9|40353.9|40377.9|40357.9|40351.4|40331.4|165
1735822800000|2025-01-02 13:00:00|40372.4|40352.4|40432.4|40412.4|40441.4|40421.4|40371.4|40351.4|546
1735823100000|2025-01-02 13:05:00|40436.4|40416.4|40422.5|40402.5|40478.9|40458.9|40413.9|40393.9|412
1735823400000|2025-01-02 13:10:00|40417.5|40397.5|40379|40359|40431.4|40411.4|40371.5|40351.5|443
1735823700000|2025-01-02 13:15:00|40380.4|40360.4|40376.5|40356.5|40406.5|40386.5|40366.5|40346.5|344
1735824000000|2025-01-02 13:20:00|40372.5|40352.5|40339|40319|40372.5|40352.5|40331.5|40311.5|376
1735824300000|2025-01-02 13:25:00|40336.5|40316.5|40350|40330|40356.5|40336.5|40331.5|40311.5|214
1735824600000|2025-01-02 13:30:00|40348.5|40328.5|40261.5|40241.5|40348.5|40328.5|40261.5|40241.5|561
1735824900000|2025-01-02 13:35:00|40264|40244|40256.5|40236.5|40294|40274|40256.5|40236.5|367
1735825200000|2025-01-02 13:40:00|40253.5|40233.5|40258.6|40238.6|40272.5|40252.5|40248.6|40228.6|319
1735825500000|2025-01-02 13:45:00|40256.1|40236.1|40264.6|40244.6|40273.6|40253.6|40233.6|40213.6|241
1735825800000|2025-01-02 13:50:00|40267.1|40247.1|40291.6|40271.6|40294.1|40274.1|40251.5|40231.5|314
1735826100000|2025-01-02 13:55:00|40292.6|40272.6|40334.1|40314.1|40345.5|40325.5|40292.6|40272.6|250
1735826400000|2025-01-02 14:00:00|40335.5|40315.5|40306.6|40286.6|40349.1|40329.1|40289.1|40269.1|250
1735826700000|2025-01-02 14:05:00|40305.1|40285.1|40339.1|40319.1|40345.6|40325.6|40301.6|40281.6|181
1735827000000|2025-01-02 14:10:00|40337.6|40317.6|40369.1|40349.1|40369.1|40349.1|40329.1|40309.1|245
1735827300000|2025-01-02 14:15:00|40371.6|40351.6|40356.6|40336.6|40389.1|40369.1|40341.6|40321.6|411
1735827600000|2025-01-02 14:20:00|40357.6|40337.6|40344.1|40324.1|40366.6|40346.6|40331.6|40311.6|166
1735827900000|2025-01-02 14:25:00|40345.6|40325.6|40352.7|40332.7|40370.6|40350.6|40345.1|40325.1|155
1735828200000|2025-01-02 14:30:00|40354.1|40334.1|40384.1|40364.1|40416.6|40396.6|40349.1|40329.1|360
1735828500000|2025-01-02 14:35:00|40382.7|40362.7|40338.7|40318.7|40386.6|40366.6|40338.7|40318.7|297
1735828800000|2025-01-02 14:40:00|40337.2|40317.2|40358.7|40338.7|40368.7|40348.7|40320.7|40300.7|285
1735829100000|2025-01-02 14:45:00|40356.2|40336.2|40303.7|40283.7|40376.7|40356.7|40298.7|40278.7|252
1735829400000|2025-01-02 14:50:00|40301.2|40281.2|40274.7|40254.7|40306.2|40286.2|40265.8|40245.8|403
1735829700000|2025-01-02 14:55:00|40273.7|40253.7|40273.7|40253.7|40279.2|40259.2|40233.3|40213.3|403
1735830000000|2025-01-02 15:00:00|40276.2|40256.2|40277.7|40257.7|40306.2|40286.2|40253.8|40233.8|198
1735830300000|2025-01-02 15:05:00|40276.3|40256.3|40260.8|40240.8|40288.8|40268.8|40260.8|40240.8|140
1735830600000|2025-01-02 15:10:00|40257.3|40237.3|40240.8|40220.8|40257.3|40237.3|40217.8|40197.8|412
1735830900000|2025-01-02 15:15:00|40245.8|40225.8|40258.3|40238.3|40275.8|40255.8|40245.8|40225.8|214
1735831200000|2025-01-02 15:20:00|40256.8|40236.8|40288.3|40268.3|40293.3|40273.3|40235.8|40215.8|300
1735831500000|2025-01-02 15:25:00|40290.8|40270.8|40272.3|40252.3|40294.8|40274.8|40248.4|40228.4|166
1735831800000|2025-01-02 15:30:00|40270.9|40250.9|40260.9|40240.9|40287.3|40267.3|40246.9|40226.9|307
1735832100000|2025-01-02 15:35:00|40258.4|40238.4|40263.4|40243.4|40290.9|40270.9|40247.4|40227.4|243
1735832400000|2025-01-02 15:40:00|40264.9|40244.9|40293.9|40273.9|40326.8|40306.8|40263.4|40243.4|407
1735832700000|2025-01-02 15:45:00|40291.4|40271.4|40349.3|40329.3|40356.8|40336.8|40271.4|40251.4|288
1735833000000|2025-01-02 15:50:00|40350.8|40330.8|40385.4|40365.4|40396.8|40376.8|40346.8|40326.8|270
1735833300000|2025-01-02 15:55:00|40386.8|40366.8|40396.9|40376.9|40421.9|40401.9|40371.8|40351.8|219
1735833600000|2025-01-02 16:00:00|40395.4|40375.4|40298.9|40278.9|40396.9|40376.9|40281.4|40261.4|389
1735833900000|2025-01-02 16:05:00|40297.9|40277.9|40298.9|40278.9|40310.4|40290.4|40266.4|40246.4|303
1735834200000|2025-01-02 16:10:00|40296.4|40276.4|40266.4|40246.4|40298.9|40278.9|40248.9|40228.9|241
1735834500000|2025-01-02 16:15:00|40263.9|40243.9|40291.9|40271.9|40298.4|40278.4|40250|40230|222
1735834800000|2025-01-02 16:20:00|40293.4|40273.4|40281.9|40261.9|40296.9|40276.9|40250.4|40230.4|229
1735835100000|2025-01-02 16:25:00|40280.4|40260.4|40311.9|40291.9|40341.9|40321.9|40271.9|40251.9|290
1735835400000|2025-01-02 16:30:00|40309.4|40289.4|40359.9|40339.9|40362.4|40342.4|40301.9|40281.9|391
1735835700000|2025-01-02 16:35:00|40360.9|40340.9|40443.9|40423.9|40443.9|40423.9|40354.9|40334.9|654
1735836000000|2025-01-02 16:40:00|40442.4|40422.4|40442.4|40422.4|40457.4|40437.4|40419.9|40399.9|250
1735836300000|2025-01-02 16:45:00|40441.4|40421.4|40412|40392|40444.9|40424.9|40392|40372|249
1735836600000|2025-01-02 16:50:00|40414.5|40394.5|40418|40398|40428|40408|40389|40369|232
1735836900000|2025-01-02 16:55:00|40420.5|40400.5|40432|40412|40444.5|40424.5|40411.5|40391.5|215
1735837200000|2025-01-02 17:00:00|40429.5|40409.5|40445|40425|40445|40425|40407|40387|125
1735837500000|2025-01-02 17:05:00|40447|40427|40424.5|40404.5|40452|40432|40407|40387|256
1735837800000|2025-01-02 17:10:00|40427|40407|40500.5|40480.5|40500.5|40480.5|40427|40407|369
1735838100000|2025-01-02 17:15:00|40499|40479|40485|40465|40499|40479|40457|40437|245
1735838400000|2025-01-02 17:20:00|40486.5|40466.5|40489|40469|40506.5|40486.5|40480|40460|175
1735838700000|2025-01-02 17:25:00|40488|40468|40475|40455|40488|40468|40467.5|40447.5|208
1735839000000|2025-01-02 17:30:00|40472.1|40452.1|40385|40365|40474|40454|40377.5|40357.5|296
1735839300000|2025-01-02 17:35:00|40388|40368|40375.1|40355.1|40399|40379|40370.1|40350.1|251
1735839600000|2025-01-02 17:40:00|40371.1|40351.1|40395.1|40375.1|40407.6|40387.6|40365.1|40345.1|221
1735839900000|2025-01-02 17:45:00|40396.6|40376.6|40375.1|40355.1|40396.6|40376.6|40365.1|40345.1|209
1735840200000|2025-01-02 17:50:00|40372.6|40352.6|40425.1|40405.1|40436|40416|40367.6|40347.6|331
1735840500000|2025-01-02 17:55:00|40426.6|40406.6|40392.2|40372.2|40457.6|40437.6|40387.2|40367.2|606
1735840800000|2025-01-02 18:00:00|40397.2|40377.2|40360.1|40340.1|40410.1|40390.1|40350.1|40330.1|301
1735841100000|2025-01-02 18:05:00|40361.6|40341.6|40380.1|40360.1|40385.1|40365.1|40355.1|40335.1|135
1735841400000|2025-01-02 18:10:00|40381.2|40361.2|40362.6|40342.6|40382.6|40362.6|40352.6|40332.6|158
1735841700000|2025-01-02 18:15:00|40364.1|40344.1|40405.2|40385.2|40410.2|40390.2|40355.1|40335.1|180
1735842000000|2025-01-02 18:20:00|40403.7|40383.7|40357.2|40337.2|40405.2|40385.2|40357.2|40337.2|55
1735842300000|2025-01-02 18:25:00|40355.7|40335.7|40369.7|40349.7|40373.7|40353.7|40349.7|40329.7|68
1735842600000|2025-01-02 18:30:00|40368.2|40348.2|40364.7|40344.7|40369.7|40349.7|40342.2|40322.2|198
1735842900000|2025-01-02 18:35:00|40366.2|40346.2|40360.2|40340.2|40388.7|40368.7|40352.2|40332.2|74
1735843200000|2025-01-02 18:40:00|40361.7|40341.7|40393.7|40373.7|40393.7|40373.7|40353.7|40333.7|44
1735843500000|2025-01-02 18:45:00|40395.2|40375.2|40354.8|40334.8|40395.2|40375.2|40352.3|40332.3|29
1735843800000|2025-01-02 18:50:00|40357.3|40337.3|40359.8|40339.8|40367.3|40347.3|40349.8|40329.8|49
1735844100000|2025-01-02 18:55:00|40361.3|40341.3|40381.3|40361.3|40385.3|40365.3|40358.3|40338.3|34
1735844400000|2025-01-02 19:00:00|40382.8|40362.8|40393.8|40373.8|40393.8|40373.8|40373.8|40353.8|73
1735844700000|2025-01-02 19:05:00|40391.3|40371.3|40381.3|40361.3|40398.8|40378.8|40381.3|40361.3|26
1735845000000|2025-01-02 19:10:00|40383.8|40363.8|40383.8|40363.8|40396.3|40376.3|40378.8|40358.8|32
1735845300000|2025-01-02 19:15:00|40382.8|40362.8|40402.8|40382.8|40408.8|40388.8|40382.8|40362.8|89
1735845600000|2025-01-02 19:20:00|40401.3|40381.3|40430.3|40410.3|40430.3|40410.3|40400.3|40380.3|38
1735845900000|2025-01-02 19:25:00|40432.8|40412.8|40427.8|40407.8|40445.3|40425.3|40427.8|40407.8|35
1735846200000|2025-01-02 19:30:00|40426.3|40406.3|40402.8|40382.8|40426.3|40406.3|40401.4|40381.4|35
1735846500000|2025-01-02 19:35:00|40400.3|40380.3|40410.3|40390.3|40417.8|40397.8|40390.3|40370.3|30
1735846800000|2025-01-02 19:40:00|40410.4|40390.4|40400.4|40380.4|40415.4|40395.4|40400.4|40380.4|7
1735847100000|2025-01-02 19:45:00|40402.9|40382.9|40410.4|40390.4|40420.4|40400.4|40395.4|40375.4|44
1735847400000|2025-01-02 19:50:00|40411.9|40391.9|40417.9|40397.9|40420.4|40400.4|40405.4|40385.4|30
1735847700000|2025-01-02 19:55:00|40415.4|40395.4|40402.9|40382.9|40415.4|40395.4|40402.4|40382.4|35
1735848000000|2025-01-02 20:00:00|40405.4|40385.4|40425.4|40405.4|40425.4|40405.4|40405.4|40385.4|41
1735848300000|2025-01-02 20:05:00|40424.4|40404.4|40420.4|40400.4|40425.4|40405.4|40420.4|40400.4|54
1735848600000|2025-01-02 20:10:00|40417.9|40397.9|40441.9|40421.9|40441.9|40421.9|40415.4|40395.4|151
1735848900000|2025-01-02 20:15:00|40440.4|40420.4|40437.9|40417.9|40440.4|40420.4|40435.4|40415.4|66
1735849200000|2025-01-02 20:20:00|40436.5|40416.5|40458|40438|40458|40438|40436.5|40416.5|49
1735849500000|2025-01-02 20:25:00|40459.4|40439.4|40465.5|40445.5|40473|40453|40458|40438|43
1735849800000|2025-01-02 20:30:00|40463|40443|40451.5|40431.5|40467|40447|40451.5|40431.5|44
1735850100000|2025-01-02 20:35:00|40450|40430|40445.5|40425.5|40455.5|40435.5|40440.5|40420.5|60
1735850400000|2025-01-02 20:40:00|40448|40428|40455.5|40435.5|40465.5|40445.5|40448|40428|28
1735850700000|2025-01-02 20:45:00|40458|40438|40473|40453|40478|40458|40455.5|40435.5|49
1735851000000|2025-01-02 20:50:00|40474.5|40454.5|40495.5|40475.5|40510.5|40490.5|40473|40453|115
1735851300000|2025-01-02 20:55:00|40492.6|40472.6|40485.5|40465.5|40503|40483|40483|40463|112
1735851600000|2025-01-02 21:00:00|40488|40468|40510.6|40490.6|40510.6|40490.6|40488|40468|52
1735851900000|2025-01-02 21:05:00|40511.6|40491.6|40518.1|40498.1|40518.1|40498.1|40510.6|40490.6|49
1735852200000|2025-01-02 21:10:00|40515.6|40495.6|40495.6|40475.6|40515.6|40495.6|40495.6|40475.6|26
1735852500000|2025-01-02 21:15:00|40493.1|40473.1|40485.6|40465.6|40495.6|40475.6|40485.6|40465.6|13
1735852800000|2025-01-02 21:20:00|40488.1|40468.1|40500.6|40480.6|40503.1|40483.1|40488.1|40468.1|66
1735853100000|2025-01-02 21:25:00|40503.1|40483.1|40503.1|40483.1|40504.6|40484.6|40500.6|40480.6|17
1735853400000|2025-01-02 21:30:00|40504.6|40484.6|40500.6|40480.6|40505.6|40485.6|40498.1|40478.1|13
1735853700000|2025-01-02 21:35:00|40498.1|40478.1|40500.6|40480.6|40500.6|40480.6|40498.1|40478.1|20
1735854000000|2025-01-02 21:40:00|40503.1|40483.1|40494.2|40474.2|40503.1|40483.1|40494.2|40474.2|11
1735854300000|2025-01-02 21:45:00|40496.7|40476.7|40495.7|40475.7|40499.2|40479.2|40493.2|40473.2|14
1735854600000|2025-01-02 21:50:00|40494.6|40474.6|40508.2|40488.2|40508.2|40488.2|40493.2|40473.2|49
1735854900000|2025-01-02 21:55:00|40505.7|40485.7|40502.2|40482.2|40508.2|40488.2|40498.2|40478.2|37
1735858800000|2025-01-02 23:00:00|40495.8|40475.8|40451.9|40431.9|40495.8|40475.8|40449.4|40429.4|41
1735859100000|2025-01-02 23:05:00|40448.3|40428.3|40443.4|40423.4|40450.8|40430.8|40443.4|40423.4|16
1735859400000|2025-01-02 23:10:00|40440.9|40420.9|40434.4|40414.4|40441.9|40421.9|40431.4|40411.4|62
1735859700000|2025-01-02 23:15:00|40435.4|40415.4|40449|40429|40452.9|40432.9|40435.4|40415.4|39
1735860000000|2025-01-02 23:20:00|40447.9|40427.9|40430.4|40410.4|40447.9|40427.9|40427.9|40407.9|41
1735860300000|2025-01-02 23:25:00|40431.9|40411.9|40420.5|40400.5|40433|40413|40420.5|40400.5|17
1735860600000|2025-01-02 23:30:00|40421.9|40401.9|40423|40403|40423|40403|40418|40398|28
1735860900000|2025-01-02 23:35:00|40418|40398|40423|40403|40427|40407|40418|40398|13
1735861200000|2025-01-02 23:40:00|40428|40408|40423|40403|40428|40408|40423|40403|10
1735861500000|2025-01-02 23:45:00|40428|40408|40428|40408|40435.5|40415.5|40428|40408|29
1735861800000|2025-01-02 23:50:00|40429.5|40409.5|40429.5|40409.5|40433|40413|40428|40408|14
1735862100000|2025-01-02 23:55:00|40430.5|40410.5|40418|40398|40430.5|40410.5|40418|40398|15
1735862400000|2025-01-03 00:00:00|40420.5|40400.5|40423|40403|40435.5|40415.5|40418|40398|34
1735862700000|2025-01-03 00:05:00|40422|40402|40428.1|40408.1|40435.6|40415.6|40420.5|40400.5|38
1735863000000|2025-01-03 00:10:00|40425.6|40405.6|40424.1|40404.1|40433.1|40413.1|40420.6|40400.6|29
1735863300000|2025-01-03 00:15:00|40423.1|40403.1|40430.6|40410.6|40433.1|40413.1|40418.1|40398.1|26
1735863600000|2025-01-03 00:20:00|40433.1|40413.1|40445.6|40425.6|40448.1|40428.1|40429.1|40409.1|23
1735863900000|2025-01-03 00:25:00|40448.1|40428.1|40458.1|40438.1|40468.1|40448.1|40443.1|40423.1|27
1735864200000|2025-01-03 00:30:00|40460.6|40440.6|40470.6|40450.6|40470.6|40450.6|40458.1|40438.1|16
1735864500000|2025-01-03 00:35:00|40472.1|40452.1|40479.6|40459.6|40482.1|40462.1|40470.6|40450.6|32
1735864800000|2025-01-03 00:40:00|40478.1|40458.1|40483.1|40463.1|40485.6|40465.6|40471.7|40451.7|24
1735865100000|2025-01-03 00:45:00|40480.6|40460.6|40479.2|40459.2|40488.1|40468.1|40475.6|40455.6|50
1735865400000|2025-01-03 00:50:00|40476.7|40456.7|40480.7|40460.7|40483.2|40463.2|40475.7|40455.7|33
1735865700000|2025-01-03 00:55:00|40479.6|40459.6|40484.2|40464.2|40487.2|40467.2|40473.2|40453.2|64
1735866000000|2025-01-03 01:00:00|40485.7|40465.7|40466.7|40446.7|40495.7|40475.7|40463.2|40443.2|252
1735866300000|2025-01-03 01:05:00|40465.7|40445.7|40445.7|40425.7|40465.7|40445.7|40433.2|40413.2|91
1735866600000|2025-01-03 01:10:00|40443.2|40423.2|40418.2|40398.2|40443.2|40423.2|40418.2|40398.2|83
1735866900000|2025-01-03 01:15:00|40416.7|40396.7|40424.3|40404.3|40440.7|40420.7|40413.2|40393.2|114
1735867200000|2025-01-03 01:20:00|40423.2|40403.2|40441.8|40421.8|40450.7|40430.7|40423.2|40403.2|83
1735867500000|2025-01-03 01:25:00|40443.2|40423.2|40447.2|40427.2|40449.7|40429.7|40435.7|40415.7|84
1735867800000|2025-01-03 01:30:00|40444.7|40424.7|40450.8|40430.8|40465.8|40445.8|40433.3|40413.3|90
1735868100000|2025-01-03 01:35:00|40452.2|40432.2|40418.3|40398.3|40460.8|40440.8|40413.3|40393.3|73
1735868400000|2025-01-03 01:40:00|40420.8|40400.8|40425.8|40405.8|40445.8|40425.8|40413.3|40393.3|31
1735868700000|2025-01-03 01:45:00|40424.3|40404.3|40415.8|40395.8|40448.3|40428.3|40413.3|40393.3|32
1735869000000|2025-01-03 01:50:00|40418.3|40398.3|40428.3|40408.3|40430.8|40410.8|40413.3|40393.3|45
1735869300000|2025-01-03 01:55:00|40426.8|40406.8|40440.8|40420.8|40458.3|40438.3|40419.3|40399.3|36
1735869600000|2025-01-03 02:00:00|40442.3|40422.3|40445.8|40425.8|40469.8|40449.8|40428.3|40408.3|138
1735869900000|2025-01-03 02:05:00|40443.3|40423.3|40453.4|40433.4|40473.4|40453.4|40428.3|40408.3|63
1735870200000|2025-01-03 02:10:00|40454.8|40434.8|40500.9|40480.9|40501.9|40481.9|40445.9|40425.9|60
1735870500000|2025-01-03 02:15:00|40504.4|40484.4|40550.9|40530.9|40588.4|40568.4|40503.4|40483.4|221
1735870800000|2025-01-03 02:20:00|40549.4|40529.4|40558.4|40538.4|40558.4|40538.4|40538.4|40518.4|81
1735871100000|2025-01-03 02:25:00|40560.9|40540.9|40573.4|40553.4|40575.9|40555.9|40558.4|40538.4|79
1735871400000|2025-01-03 02:30:00|40572.4|40552.4|40601.9|40581.9|40610.9|40590.9|40558.4|40538.4|144
1735871700000|2025-01-03 02:35:00|40603.4|40583.4|40580.9|40560.9|40603.4|40583.4|40575.9|40555.9|73
1735872000000|2025-01-03 02:40:00|40582.4|40562.4|40558.4|40538.4|40588.4|40568.4|40543.4|40523.4|88
1735872300000|2025-01-03 02:45:00|40560.9|40540.9|40530.9|40510.9|40564.9|40544.9|40525.9|40505.9|44
1735872600000|2025-01-03 02:50:00|40529.9|40509.9|40504.9|40484.9|40531|40511|40492.4|40472.4|45
1735872900000|2025-01-03 02:55:00|40507.4|40487.4|40476.4|40456.4|40508.9|40488.9|40476.4|40456.4|63
1735873200000|2025-01-03 03:00:00|40477.4|40457.4|40476.4|40456.4|40488.9|40468.9|40456.4|40436.4|80
1735873500000|2025-01-03 03:05:00|40477.9|40457.9|40471.4|40451.4|40498.9|40478.9|40462.9|40442.9|36
1735873800000|2025-01-03 03:10:00|40473.9|40453.9|40486.4|40466.4|40493.9|40473.9|40460|40440|50
1735874100000|2025-01-03 03:15:00|40485|40465|40464|40444|40486.4|40466.4|40445|40425|75
1735874400000|2025-01-03 03:20:00|40462.9|40442.9|40409|40389|40464|40444|40379|40359|74
1735874700000|2025-01-03 03:25:00|40407.5|40387.5|40389|40369|40416.5|40396.5|40386.5|40366.5|66
1735875000000|2025-01-03 03:30:00|40390.5|40370.5|40371.1|40351.1|40391.5|40371.5|40369.6|40349.6|73
1735875300000|2025-01-03 03:35:00|40368.6|40348.6|40366.1|40346.1|40378.6|40358.6|40363.6|40343.6|27
1735875600000|2025-01-03 03:40:00|40368.6|40348.6|40371.1|40351.1|40378.6|40358.6|40368.6|40348.6|24
1735875900000|2025-01-03 03:45:00|40368.6|40348.6|40391.1|40371.1|40391.1|40371.1|40358.6|40338.6|50
1735876200000|2025-01-03 03:50:00|40393.6|40373.6|40386.1|40366.1|40396.1|40376.1|40383.6|40363.6|18
1735876500000|2025-01-03 03:55:00|40387.6|40367.6|40388.6|40368.6|40393.6|40373.6|40386.1|40366.1|27
1735876800000|2025-01-03 04:00:00|40386.1|40366.1|40423.6|40403.6|40426.1|40406.1|40383.6|40363.6|113
1735877100000|2025-01-03 04:05:00|40421.1|40401.1|40426.1|40406.1|40433.6|40413.6|40413.6|40393.6|27
1735877400000|2025-01-03 04:10:00|40424.7|40404.7|40423.7|40403.7|40433.7|40413.7|40423.6|40403.6|24
1735877700000|2025-01-03 04:15:00|40422.2|40402.2|40418.7|40398.7|40422.2|40402.2|40410.1|40390.1|38
1735878000000|2025-01-03 04:20:00|40417.2|40397.2|40398.7|40378.7|40417.2|40397.2|40398.7|40378.7|21
1735878300000|2025-01-03 04:25:00|40401.2|40381.2|40422.7|40402.7|40425.2|40405.2|40391.2|40371.2|37
1735878600000|2025-01-03 04:30:00|40424.1|40404.1|40423.7|40403.7|40427.7|40407.7|40420.2|40400.2|14
1735878900000|2025-01-03 04:35:00|40425.2|40405.2|40416.2|40396.2|40426.2|40406.2|40402.2|40382.2|33
1735879200000|2025-01-03 04:40:00|40418.7|40398.7|40416.2|40396.2|40418.7|40398.7|40416.2|40396.2|2
1735879500000|2025-01-03 04:45:00|40413.7|40393.7|40423.7|40403.7|40423.7|40403.7|40413.7|40393.7|12
1735879800000|2025-01-03 04:50:00|40422.3|40402.3|40431.3|40411.3|40433.8|40413.8|40421.2|40401.2|15
1735880100000|2025-01-03 04:55:00|40432.7|40412.7|40448.8|40428.8|40451.3|40431.3|40428.8|40408.8|47
1735880400000|2025-01-03 05:00:00|40446.3|40426.3|40428.8|40408.8|40448.8|40428.8|40427.3|40407.3|28
1735880700000|2025-01-03 05:05:00|40431.3|40411.3|40418.8|40398.8|40433.8|40413.8|40416.3|40396.3|36
1735881000000|2025-01-03 05:10:00|40421.3|40401.3|40401.3|40381.3|40421.3|40401.3|40393.8|40373.8|56
1735881300000|2025-01-03 05:15:00|40402.8|40382.8|40391.3|40371.3|40406.3|40386.3|40388.8|40368.8|105
1735881600000|2025-01-03 05:20:00|40389.9|40369.9|40378.8|40358.8|40403.8|40383.8|40378.8|40358.8|45
1735881900000|2025-01-03 05:25:00|40377.4|40357.4|40363.8|40343.8|40382.8|40362.8|40358.8|40338.8|52
1735882200000|2025-01-03 05:30:00|40362.4|40342.4|40393.9|40373.9|40396.4|40376.4|40343.8|40323.8|114
1735882500000|2025-01-03 05:35:00|40392.8|40372.8|40376.4|40356.4|40395.3|40375.3|40355.9|40335.9|91
1735882800000|2025-01-03 05:40:00|40377.8|40357.8|40377.4|40357.4|40388.9|40368.9|40366.4|40346.4|59
1735883100000|2025-01-03 05:45:00|40376.4|40356.4|40371.4|40351.4|40388.9|40368.9|40366.4|40346.4|38
1735883400000|2025-01-03 05:50:00|40372.9|40352.9|40358.9|40338.9|40378.9|40358.9|40358.9|40338.9|52
1735883700000|2025-01-03 05:55:00|40356.4|40336.4|40366.4|40346.4|40368.9|40348.9|40331.4|40311.4|86
1735884000000|2025-01-03 06:00:00|40367.4|40347.4|40373.9|40353.9|40383.9|40363.9|40358.9|40338.9|85
1735884300000|2025-01-03 06:05:00|40376.4|40356.4|40373.9|40353.9|40380.4|40360.4|40356.4|40336.4|50
1735884600000|2025-01-03 06:10:00|40376.4|40356.4|40359|40339|40376.4|40356.4|40345.4|40325.4|63
1735884900000|2025-01-03 06:15:00|40357.5|40337.5|40424|40404|40424|40404|40344|40324|103
1735885200000|2025-01-03 06:20:00|40426.5|40406.5|40434|40414|40446.5|40426.5|40395|40375|84
1735885500000|2025-01-03 06:25:00|40436.5|40416.5|40421.5|40401.5|40446.5|40426.5|40419|40399|98
1735885800000|2025-01-03 06:30:00|40419|40399|40381.5|40361.5|40421.5|40401.5|40374|40354|70
1735886100000|2025-01-03 06:35:00|40382.5|40362.5|40391.5|40371.5|40411.5|40391.5|40369|40349|71
1735886400000|2025-01-03 06:40:00|40393|40373|40390.1|40370.1|40396.5|40376.5|40375.1|40355.1|46
1735886700000|2025-01-03 06:45:00|40389|40369|40359|40339|40391.5|40371.5|40351.5|40331.5|57
1735887000000|2025-01-03 06:50:00|40357.6|40337.6|40379|40359|40384|40364|40351.5|40331.5|65
1735887300000|2025-01-03 06:55:00|40376.5|40356.5|40376.6|40356.6|40384.1|40364.1|40366.6|40346.6|64
1735887600000|2025-01-03 07:00:00|40377.6|40357.6|40349.1|40329.1|40379.1|40359.1|40339.1|40319.1|41
1735887900000|2025-01-03 07:05:00|40347.6|40327.6|40311.6|40291.6|40349.1|40329.1|40309.1|40289.1|81
1735888200000|2025-01-03 07:10:00|40310.1|40290.1|40311.6|40291.6|40314.1|40294.1|40305.6|40285.6|65
1735888500000|2025-01-03 07:15:00|40313.1|40293.1|40276.6|40256.6|40326.6|40306.6|40260.1|40240.1|164
1735888800000|2025-01-03 07:20:00|40275.1|40255.1|40259.1|40239.1|40275.1|40255.1|40231.6|40211.6|204
1735889100000|2025-01-03 07:25:00|40257.7|40237.7|40249.1|40229.1|40261.6|40241.6|40234.1|40214.1|104
1735889400000|2025-01-03 07:30:00|40246.6|40226.6|40291.6|40271.6|40296.6|40276.6|40246.6|40226.6|64
1735889700000|2025-01-03 07:35:00|40289.1|40269.1|40298.1|40278.1|40326.7|40306.7|40289.1|40269.1|115
1735890000000|2025-01-03 07:40:00|40299.2|40279.2|40321.7|40301.7|40326.7|40306.7|40295.6|40275.6|44
1735890300000|2025-01-03 07:45:00|40320.2|40300.2|40331.7|40311.7|40331.7|40311.7|40287.7|40267.7|81
1735890600000|2025-01-03 07:50:00|40330.6|40310.6|40329.2|40309.2|40334.2|40314.2|40314.2|40294.2|30
1735890900000|2025-01-03 07:55:00|40326.7|40306.7|40396.7|40376.7|40399.2|40379.2|40316.7|40296.7|97
1735891200000|2025-01-03 08:00:00|40400.7|40380.7|40520.7|40500.7|40537.1|40517.1|40399.2|40379.2|532
1735891500000|2025-01-03 08:05:00|40518.2|40498.2|40502.2|40482.2|40566.1|40546.1|40489.6|40469.6|225
1735891800000|2025-01-03 08:10:00|40498.2|40478.2|40534.7|40514.7|40547.2|40527.2|40489.7|40469.7|137
1735892100000|2025-01-03 08:15:00|40536.1|40516.1|40537.2|40517.2|40557.2|40537.2|40527.2|40507.2|88
1735892400000|2025-01-03 08:20:00|40534.7|40514.7|40502.2|40482.2|40534.7|40514.7|40484.7|40464.7|118
1735892700000|2025-01-03 08:25:00|40501.2|40481.2|40477.2|40457.2|40508.7|40488.7|40477.2|40457.2|91
1735893000000|2025-01-03 08:30:00|40475.7|40455.7|40484.7|40464.7|40502.2|40482.2|40469.7|40449.7|106
1735893300000|2025-01-03 08:35:00|40483.3|40463.3|40444.7|40424.7|40489.7|40469.7|40440.8|40420.8|80
1735893600000|2025-01-03 08:40:00|40447.2|40427.2|40467.2|40447.2|40479.7|40459.7|40442.2|40422.2|72
1735893900000|2025-01-03 08:45:00|40469.7|40449.7|40434.8|40414.8|40497.2|40477.2|40432.3|40412.3|121
1735894200000|2025-01-03 08:50:00|40436.2|40416.2|40444.8|40424.8|40449.8|40429.8|40419.8|40399.8|79
1735894500000|2025-01-03 08:55:00|40447.7|40427.7|40447.3|40427.3|40462.3|40442.3|40439.8|40419.8|70
1735894800000|2025-01-03 09:00:00|40444.8|40424.8|40494.8|40474.8|40512.3|40492.3|40444.8|40424.8|250
1735895100000|2025-01-03 09:05:00|40497.3|40477.3|40474.8|40454.8|40498.8|40478.8|40467.3|40447.3|76
1735895400000|2025-01-03 09:10:00|40476.3|40456.3|40517.3|40497.3|40524.8|40504.8|40464.8|40444.8|107
1735895700000|2025-01-03 09:15:00|40519.8|40499.8|40489.8|40469.8|40524.8|40504.8|40472.3|40452.3|72
1735896000000|2025-01-03 09:20:00|40492.3|40472.3|40524.8|40504.8|40532.3|40512.3|40492.3|40472.3|78
1735896300000|2025-01-03 09:25:00|40527.3|40507.3|40479.9|40459.9|40529.8|40509.8|40472.4|40452.4|112
1735896600000|2025-01-03 09:30:00|40482.4|40462.4|40469.9|40449.9|40499.9|40479.9|40467.4|40447.4|69
1735896900000|2025-01-03 09:35:00|40468.8|40448.8|40445.9|40425.9|40468.8|40448.8|40427.4|40407.4|116
1735897200000|2025-01-03 09:40:00|40444.9|40424.9|40447.4|40427.4|40469.9|40449.9|40444.9|40424.9|27
1735897500000|2025-01-03 09:45:00|40448.8|40428.8|40477.4|40457.4|40484.9|40464.9|40440.9|40420.9|31
1735897800000|2025-01-03 09:50:00|40478.4|40458.4|40448.5|40428.5|40482.4|40462.4|40439.9|40419.9|35
1735898100000|2025-01-03 09:55:00|40447.4|40427.4|40447.4|40427.4|40459.9|40439.9|40442.4|40422.4|48
1735898400000|2025-01-03 10:00:00|40449.9|40429.9|40469.9|40449.9|40474.9|40454.9|40437|40417|37
1735898700000|2025-01-03 10:05:00|40468.5|40448.5|40459.9|40439.9|40472.4|40452.4|40459.9|40439.9|16
1735899000000|2025-01-03 10:10:00|40463.5|40443.5|40447.5|40427.5|40467.5|40447.5|40447.5|40427.5|21
1735899300000|2025-01-03 10:15:00|40450|40430|40470|40450|40477.5|40457.5|40445|40425|73
1735899600000|2025-01-03 10:20:00|40468.5|40448.5|40430|40410|40468.5|40448.5|40425|40405|72
1735899900000|2025-01-03 10:25:00|40432.5|40412.5|40445|40425|40448.5|40428.5|40427.5|40407.5|62
1735900200000|2025-01-03 10:30:00|40442.5|40422.5|40372.5|40352.5|40442.5|40422.5|40367.5|40347.5|172
1735900500000|2025-01-03 10:35:00|40374|40354|40391.5|40371.5|40394|40374|40372.5|40352.5|26
1735900800000|2025-01-03 10:40:00|40387.5|40367.5|40385|40365|40392.5|40372.5|40380|40360|20
1735901100000|2025-01-03 10:45:00|40386.1|40366.1|40397.5|40377.5|40400|40380|40382.5|40362.5|22
1735901400000|2025-01-03 10:50:00|40400|40380|40377.6|40357.6|40400|40380|40375|40355|50
1735901700000|2025-01-03 10:55:00|40380.1|40360.1|40402.6|40382.6|40406.5|40386.5|40377.6|40357.6|50
1735902000000|2025-01-03 11:00:00|40403.6|40383.6|40432.6|40412.6|40432.6|40412.6|40401.1|40381.1|73
1735902300000|2025-01-03 11:05:00|40435.1|40415.1|40410.1|40390.1|40435.1|40415.1|40405.1|40385.1|50
1735902600000|2025-01-03 11:10:00|40408.6|40388.6|40402.6|40382.6|40417.6|40397.6|40402.6|40382.6|30
1735902900000|2025-01-03 11:15:00|40400.1|40380.1|40417.6|40397.6|40425.1|40405.1|40395.1|40375.1|35
1735903200000|2025-01-03 11:20:00|40418.7|40398.7|40462.6|40442.6|40465.1|40445.1|40412.6|40392.6|34
1735903500000|2025-01-03 11:25:00|40460.1|40440.1|40477.6|40457.6|40500.1|40480.1|40457.6|40437.6|102
1735903800000|2025-01-03 11:30:00|40476.2|40456.2|40450.2|40430.2|40477.6|40457.6|40447.7|40427.7|33
1735904100000|2025-01-03 11:35:00|40447.7|40427.7|40470.6|40450.6|40495.6|40475.6|40447.7|40427.7|124
1735904400000|2025-01-03 11:40:00|40471.6|40451.6|40503.1|40483.1|40504.1|40484.1|40468.1|40448.1|41
1735904700000|2025-01-03 11:45:00|40505.6|40485.6|40515.6|40495.6|40518.1|40498.1|40495.6|40475.6|76
1735905000000|2025-01-03 11:50:00|40517.1|40497.1|40513.1|40493.1|40518.1|40498.1|40498.1|40478.1|27
1735905300000|2025-01-03 11:55:00|40514.2|40494.2|40528.1|40508.1|40547.1|40527.1|40512.7|40492.7|219
1735905600000|2025-01-03 12:00:00|40526.7|40506.7|40494.6|40474.6|40531|40511|40482.1|40462.1|171
1735905900000|2025-01-03 12:05:00|40493.1|40473.1|40508.2|40488.2|40510.7|40490.7|40492.1|40472.1|81
1735906200000|2025-01-03 12:10:00|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|40488.2|40468.2|81
1735906500000|2025-01-03 12:15:00|40508.6|40488.6|40518.6|40498.6|40553.6|40533.6|40508.6|40488.6|195
1735906800000|2025-01-03 12:20:00|40517.1|40497.1|40521.1|40501.1|40528.6|40508.6|40508.6|40488.6|76
1735907100000|2025-01-03 12:25:00|40518.6|40498.6|40516.1|40496.1|40518.6|40498.6|40488.6|40468.6|95
1735907400000|2025-01-03 12:30:00|40514.7|40494.7|40488.6|40468.6|40518.6|40498.6|40486.1|40466.1|150
1735907700000|2025-01-03 12:35:00|40490.1|40470.1|40511.1|40491.1|40520.1|40500.1|40486.1|40466.1|127
1735908000000|2025-01-03 12:40:00|40513.6|40493.6|40523.7|40503.7|40523.7|40503.7|40505.7|40485.7|80
1735908300000|2025-01-03 12:45:00|40526.2|40506.2|40523.7|40503.7|40536.2|40516.2|40521.2|40501.2|60
1735908600000|2025-01-03 12:50:00|40526.2|40506.2|40486.2|40466.2|40528.7|40508.7|40478.7|40458.7|122
1735908900000|2025-01-03 12:55:00|40483.7|40463.7|40486.2|40466.2|40488.7|40468.7|40461.2|40441.2|196
1735909200000|2025-01-03 13:00:00|40488.7|40468.7|40508.7|40488.7|40548.7|40528.7|40470.1|40450.1|493
1735909500000|2025-01-03 13:05:00|40506.2|40486.2|40428.7|40408.7|40508.7|40488.7|40421.2|40401.2|467
1735909800000|2025-01-03 13:10:00|40426.2|40406.2|40581.6|40561.6|40581.6|40561.6|40413.7|40393.7|665
1735910100000|2025-01-03 13:15:00|40584.5|40564.5|40591.6|40571.6|40641.6|40621.6|40574.1|40554.1|512
1735910400000|2025-01-03 13:20:00|40589.1|40569.1|40568.7|40548.7|40589.1|40569.1|40546.2|40526.2|271
1735910700000|2025-01-03 13:25:00|40573.7|40553.7|40615.2|40595.2|40632.7|40612.7|40566.7|40546.7|318
1735911000000|2025-01-03 13:30:00|40614.2|40594.2|40611.7|40591.7|40641.7|40621.7|40591.7|40571.7|186
1735911300000|2025-01-03 13:35:00|40615.6|40595.6|40606.7|40586.7|40621.7|40601.7|40576.7|40556.7|151
1735911600000|2025-01-03 13:40:00|40609.2|40589.2|40616.7|40596.7|40626.7|40606.7|40575.7|40555.7|137
1735911900000|2025-01-03 13:45:00|40619.2|40599.2|40664.2|40644.2|40665.7|40645.7|40619.2|40599.2|245
1735912200000|2025-01-03 13:50:00|40666.7|40646.7|40749.2|40729.2|40784.2|40764.2|40666.7|40646.7|519
1735912500000|2025-01-03 13:55:00|40746.7|40726.7|40744.7|40724.7|40757.1|40737.1|40739.6|40719.6|437
1735912800000|2025-01-03 14:00:00|40749.7|40729.7|40809.7|40789.7|40837.2|40817.2|40749.7|40729.7|538
1735913100000|2025-01-03 14:05:00|40808.2|40788.2|40784.7|40764.7|40809.7|40789.7|40776.8|40756.8|434
1735913400000|2025-01-03 14:10:00|40783.6|40763.6|40758.9|40738.9|40787.2|40767.2|40748.9|40728.9|432
1735913700000|2025-01-03 14:15:00|40753.9|40733.9|40711|40691|40772.4|40752.4|40711|40691|326
1735914000000|2025-01-03 14:20:00|40708.5|40688.5|40713.5|40693.5|40731|40711|40691|40671|282
1735914300000|2025-01-03 14:25:00|40714.9|40694.9|40752|40732|40757|40737|40713.5|40693.5|307
1735914600000|2025-01-03 14:30:00|40753.5|40733.5|40762|40742|40772|40752|40721|40701|322
1735914900000|2025-01-03 14:35:00|40759.1|40739.1|40763.9|40743.9|40763.9|40743.9|40702|40682|264
1735915200000|2025-01-03 14:40:00|40766.4|40746.4|40757.5|40737.5|40801.4|40781.4|40746|40726|261
1735915500000|2025-01-03 14:45:00|40756|40736|40723.1|40703.1|40756|40736|40715.6|40695.6|327
1735915800000|2025-01-03 14:50:00|40720.6|40700.6|40662.7|40642.7|40723.1|40703.1|40645.2|40625.2|452
1735916100000|2025-01-03 14:55:00|40660.2|40640.2|40672.7|40652.7|40672.7|40652.7|40646.3|40626.3|193
1735916400000|2025-01-03 15:00:00|40671.3|40651.3|40627.7|40607.7|40671.3|40651.3|40602.7|40582.7|379
1735916700000|2025-01-03 15:05:00|40630.2|40610.2|40635.3|40615.3|40670.3|40650.3|40630.2|40610.2|389
1735917000000|2025-01-03 15:10:00|40638.2|40618.2|40619.2|40599.2|40657.8|40637.8|40618.2|40598.2|219
1735917300000|2025-01-03 15:15:00|40620.7|40600.7|40659|40639|40673|40653|40611.7|40591.7|357
1735917600000|2025-01-03 15:20:00|40661.5|40641.5|40684|40664|40684|40664|40646.5|40626.5|128
1735917900000|2025-01-03 15:25:00|40685.5|40665.5|40656.5|40636.5|40696.5|40676.5|40656.5|40636.5|129
1735918200000|2025-01-03 15:30:00|40658|40638|40684|40664|40684.5|40664.5|40645.1|40625.1|130
1735918500000|2025-01-03 15:35:00|40689|40669|40675.1|40655.1|40694.1|40674.1|40651.6|40631.6|140
1735918800000|2025-01-03 15:40:00|40676.6|40656.6|40667.6|40647.6|40676.6|40656.6|40639.1|40619.1|134
1735919100000|2025-01-03 15:45:00|40666.2|40646.2|40649.1|40629.1|40666.6|40646.6|40624.1|40604.1|134
1735919400000|2025-01-03 15:50:00|40650.5|40630.5|40702|40682|40704.5|40684.5|40646.6|40626.6|209
1735919700000|2025-01-03 15:55:00|40707|40687|40734.5|40714.5|40744.5|40724.5|40700.6|40680.6|284
1735920000000|2025-01-03 16:00:00|40736|40716|40783.5|40763.5|40797.4|40777.4|40736|40716|409
1735920300000|2025-01-03 16:05:00|40782.4|40762.4|40801.6|40781.6|40811.6|40791.6|40752.4|40732.4|524
1735920600000|2025-01-03 16:10:00|40803|40783|40815.1|40795.1|40816.6|40796.6|40791.2|40771.2|376
1735920900000|2025-01-03 16:15:00|40814.1|40794.1|40812.6|40792.6|40821.6|40801.6|40796.6|40776.6|405
1735921200000|2025-01-03 16:20:00|40811.6|40791.6|40785.8|40765.8|40811.6|40791.6|40770.1|40750.1|280
1735921500000|2025-01-03 16:25:00|40784.3|40764.3|40810.8|40790.8|40815.8|40795.8|40783.3|40763.3|130
1735921800000|2025-01-03 16:30:00|40809.3|40789.3|40830.8|40810.8|40840.8|40820.8|40800.8|40780.8|238
1735922100000|2025-01-03 16:35:00|40833.3|40813.3|40787.9|40767.9|40835.8|40815.8|40787.9|40767.9|276
1735922400000|2025-01-03 16:40:00|40792.9|40772.9|40797.9|40777.9|40800.4|40780.4|40780.4|40760.4|150
1735922700000|2025-01-03 16:45:00|40792.9|40772.9|40835.8|40815.8|40850.8|40830.8|40782.9|40762.9|254
1735923000000|2025-01-03 16:50:00|40833.3|40813.3|40820.9|40800.9|40833.3|40813.3|40810.9|40790.9|165
1735923300000|2025-01-03 16:55:00|40818.4|40798.4|40820.9|40800.9|40824.4|40804.4|40790.9|40770.9|220
1735923600000|2025-01-03 17:00:00|40821.9|40801.9|40889.2|40869.2|40889.2|40869.2|40820.9|40800.9|442
1735923900000|2025-01-03 17:05:00|40890.2|40870.2|40903.8|40883.8|40911.3|40891.3|40890.2|40870.2|137
1735924200000|2025-01-03 17:10:00|40901.3|40881.3|40923.8|40903.8|40923.8|40903.8|40894.8|40874.8|227
1735924500000|2025-01-03 17:15:00|40918.8|40898.8|40928.8|40908.8|40943.8|40923.8|40918.8|40898.8|254
1735924800000|2025-01-03 17:20:00|40930.3|40910.3|40930.3|40910.3|40933.8|40913.8|40904.9|40884.9|201
1735925100000|2025-01-03 17:25:00|40931.7|40911.7|40921.3|40901.3|40938.8|40918.8|40921.3|40901.3|145
1735925400000|2025-01-03 17:30:00|40920.3|40900.3|40908.8|40888.8|40927.4|40907.4|40906.3|40886.3|232
1735925700000|2025-01-03 17:35:00|40907.8|40887.8|40861.4|40841.4|40907.8|40887.8|40848.9|40828.9|319
1735926000000|2025-01-03 17:40:00|40858.9|40838.9|40879.3|40859.3|40885.3|40865.3|40858.9|40838.9|299
1735926300000|2025-01-03 17:45:00|40877.8|40857.8|40879.3|40859.3|40904.7|40884.7|40876.8|40856.8|341
1735926600000|2025-01-03 17:50:00|40876.8|40856.8|40848.5|40828.5|40876.8|40856.8|40841|40821|328
1735926900000|2025-01-03 17:55:00|40846|40826|40861|40841|40886|40866|40846|40826|795
1735927200000|2025-01-03 18:00:00|40863.5|40843.5|40840.6|40820.6|40864.5|40844.5|40838.1|40818.1|240
1735927500000|2025-01-03 18:05:00|40843.1|40823.1|40848.1|40828.1|40850.6|40830.6|40838.1|40818.1|69
1735927800000|2025-01-03 18:10:00|40845.6|40825.6|40840.6|40820.6|40845.6|40825.6|40833.1|40813.1|77
1735928100000|2025-01-03 18:15:00|40838.1|40818.1|40828.1|40808.1|40838.1|40818.1|40823.1|40803.1|47
1735928400000|2025-01-03 18:20:00|40829.6|40809.6|40833.2|40813.2|40843.1|40823.1|40828.1|40808.1|86
1735928700000|2025-01-03 18:25:00|40835.7|40815.7|40860.7|40840.7|40860.7|40840.7|40835.7|40815.7|47
1735929000000|2025-01-03 18:30:00|40859.2|40839.2|40858.2|40838.2|40875.7|40855.7|40850.7|40830.7|100
1735929300000|2025-01-03 18:35:00|40856.7|40836.7|40883.2|40863.2|40883.2|40863.2|40853.2|40833.2|137
1735929600000|2025-01-03 18:40:00|40880.7|40860.7|40842.8|40822.8|40894.6|40874.6|40840.3|40820.3|236
1735929900000|2025-01-03 18:45:00|40843.8|40823.8|40847.8|40827.8|40852.8|40832.8|40843.8|40823.8|25
1735930200000|2025-01-03 18:50:00|40849.3|40829.3|40852.8|40832.8|40860.3|40840.3|40840.3|40820.3|59
1735930500000|2025-01-03 18:55:00|40855.3|40835.3|40860.3|40840.3|40872.8|40852.8|40852.8|40832.8|51
1735930800000|2025-01-03 19:00:00|40857.8|40837.8|40855.3|40835.3|40857.8|40837.8|40838.9|40818.9|31
1735931100000|2025-01-03 19:05:00|40856.8|40836.8|40867.9|40847.9|40867.9|40847.9|40856.8|40836.8|9
1735931400000|2025-01-03 19:10:00|40870.4|40850.4|40865.4|40845.4|40875.4|40855.4|40861.4|40841.4|27
1735931700000|2025-01-03 19:15:00|40867.9|40847.9|40885.4|40865.4|40886.4|40866.4|40867.9|40847.9|32
1735932000000|2025-01-03 19:20:00|40882.9|40862.9|40877.9|40857.9|40885.4|40865.4|40873.9|40853.9|56
1735932300000|2025-01-03 19:25:00|40880.4|40860.4|40895.4|40875.4|40897.9|40877.9|40877.9|40857.9|13
1735932600000|2025-01-03 19:30:00|40896.8|40876.8|40897.9|40877.9|40897.9|40877.9|40892.9|40872.9|36
1735932900000|2025-01-03 19:35:00|40900.4|40880.4|40905.4|40885.4|40905.4|40885.4|40896.5|40876.5|66
1735933200000|2025-01-03 19:40:00|40900.4|40880.4|40904|40884|40905.4|40885.4|40895.4|40875.4|63
1735933500000|2025-01-03 19:45:00|40900.4|40880.4|40897.9|40877.9|40905.4|40885.4|40892.9|40872.9|33
1735933800000|2025-01-03 19:50:00|40896.5|40876.5|40883|40863|40897.9|40877.9|40880.4|40860.4|68
1735934100000|2025-01-03 19:55:00|40885.5|40865.5|40885.5|40865.5|40888|40868|40875.5|40855.5|13
1735934400000|2025-01-03 20:00:00|40883|40863|40878|40858|40883|40863|40874|40854|26
1735934700000|2025-01-03 20:05:00|40880.5|40860.5|40885.5|40865.5|40888|40868|40880.5|40860.5|25
1735935000000|2025-01-03 20:10:00|40889.4|40869.4|40893|40873|40897.7|40877.7|40889.4|40869.4|66
1735935300000|2025-01-03 20:15:00|40895.5|40875.5|40898.4|40878.4|40898.4|40878.4|40895.5|40875.5|16
1735935600000|2025-01-03 20:20:00|40913.4|40893.4|40919.1|40899.1|40919.1|40899.1|40910.5|40890.5|154
1735935900000|2025-01-03 20:25:00|40915.5|40895.5|40913|40893|40922|40902|40913|40893|127
1735936200000|2025-01-03 20:30:00|40911.6|40891.6|40905.5|40885.5|40920.5|40900.5|40903|40883|105
1735936500000|2025-01-03 20:35:00|40903|40883|40885.6|40865.6|40905.5|40885.5|40885.6|40865.6|95
1735936800000|2025-01-03 20:40:00|40887|40867|40870.6|40850.6|40888.1|40868.1|40870.6|40850.6|36
1735937100000|2025-01-03 20:45:00|40868.1|40848.1|40860.6|40840.6|40870.6|40850.6|40855.6|40835.6|59
1735937400000|2025-01-03 20:50:00|40862|40842|40855.6|40835.6|40867|40847|40853.1|40833.1|77
1735937700000|2025-01-03 20:55:00|40858.5|40838.5|40864.2|40844.2|40869.1|40849.1|40855.6|40835.6|129
1735938000000|2025-01-03 21:00:00|40862.7|40842.7|40854.2|40834.2|40862.7|40842.7|40849.2|40829.2|67
1735938300000|2025-01-03 21:05:00|40851.7|40831.7|40866.7|40846.7|40866.7|40846.7|40849.2|40829.2|13
1735938600000|2025-01-03 21:10:00|40865.2|40845.2|40857.7|40837.7|40865.6|40845.6|40857.7|40837.7|51
1735938900000|2025-01-03 21:15:00|40856.3|40836.3|40856.7|40836.7|40861.7|40841.7|40854.2|40834.2|19
1735939200000|2025-01-03 21:20:00|40859.2|40839.2|40869.2|40849.2|40871.7|40851.7|40859.2|40839.2|40
1735939500000|2025-01-03 21:25:00|40867.8|40847.8|40874.2|40854.2|40874.2|40854.2|40867.8|40847.8|12
1735939800000|2025-01-03 21:30:00|40872.8|40852.8|40896.7|40876.7|40896.7|40876.7|40871.7|40851.7|89
1735940100000|2025-01-03 21:35:00|40901.7|40881.7|40905.7|40885.7|40906.7|40886.7|40901.7|40881.7|56
1735940400000|2025-01-03 21:40:00|40906.7|40886.7|40905.7|40885.7|40910.7|40890.7|40901.8|40881.8|44
1735940700000|2025-01-03 21:45:00|40903.2|40883.2|40905.7|40885.7|40909.7|40889.7|40903.2|40883.2|61
1735941000000|2025-01-03 21:50:00|40906.8|40886.8|40905.7|40885.7|40913.2|40893.2|40905.7|40885.7|42
1735941300000|2025-01-03 21:55:00|40910.7|40890.7|40895.7|40875.7|40910.7|40890.7|40891.8|40871.8|78
1736118000000|2025-01-05 23:00:00|40920.2|40900.2|40906.3|40886.3|40928.8|40908.8|40879.9|40859.9|69
1736118300000|2025-01-05 23:05:00|40907.7|40887.7|40916.3|40896.3|40916.3|40896.3|40896.3|40876.3|50
1736118600000|2025-01-05 23:10:00|40914.9|40894.9|40922.4|40902.4|40922.4|40902.4|40902.4|40882.4|37
1736118900000|2025-01-05 23:15:00|40921.3|40901.3|40914.9|40894.9|40922.4|40902.4|40909.9|40889.9|25
1736119200000|2025-01-05 23:20:00|40916.3|40896.3|40919.9|40899.9|40919.9|40899.9|40912.4|40892.4|41
1736119500000|2025-01-05 23:25:00|40922.4|40902.4|40917.4|40897.4|40932.4|40912.4|40917.4|40897.4|37
1736119800000|2025-01-05 23:30:00|40914.9|40894.9|40916.3|40896.3|40919.9|40899.9|40909.9|40889.9|23
1736120100000|2025-01-05 23:35:00|40918.6|40898.6|40926.3|40906.3|40927.7|40907.7|40918.6|40898.6|14
1736120400000|2025-01-05 23:40:00|40927.7|40907.7|40936.6|40916.6|40936.6|40916.6|40927.7|40907.7|17
1736120700000|2025-01-05 23:45:00|40935.2|40915.2|40936.6|40916.6|40941.6|40921.6|40932.7|40912.7|12
1736121000000|2025-01-05 23:50:00|40935.3|40915.3|40905.3|40885.3|40937.8|40917.8|40903.9|40883.9|50
1736121300000|2025-01-05 23:55:00|40902.8|40882.8|40907.8|40887.8|40907.8|40887.8|40896.4|40876.4|44
1736121600000|2025-01-06 00:00:00|40912.8|40892.8|40900.3|40880.3|40921.4|40901.4|40897.8|40877.8|18
1736121900000|2025-01-06 00:05:00|40902.8|40882.8|40895.3|40875.3|40907.8|40887.8|40887.8|40867.8|60
1736122200000|2025-01-06 00:10:00|40896.7|40876.7|40880.3|40860.3|40896.7|40876.7|40876.4|40856.4|25
1736122500000|2025-01-06 00:15:00|40879.2|40859.2|40873.1|40853.1|40892.8|40872.8|40869.5|40849.5|61
1736122800000|2025-01-06 00:20:00|40874.2|40854.2|40873.1|40853.1|40880.9|40860.9|40870.6|40850.6|32
1736123100000|2025-01-06 00:25:00|40870.6|40850.6|40850.6|40830.6|40873.1|40853.1|40848.1|40828.1|39
1736123400000|2025-01-06 00:30:00|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40840.6|40820.6|28
1736123700000|2025-01-06 00:35:00|40845.6|40825.6|40835.6|40815.6|40850.6|40830.6|40835.6|40815.6|42
1736124000000|2025-01-06 00:40:00|40835.7|40815.7|40848.2|40828.2|40858.2|40838.2|40835.7|40815.7|19
1736124300000|2025-01-06 00:45:00|40850.7|40830.7|40865.7|40845.7|40866.8|40846.8|40850.7|40830.7|15
1736124600000|2025-01-06 00:50:00|40864.6|40844.6|40873.2|40853.2|40878.2|40858.2|40852.9|40832.9|39
1736124900000|2025-01-06 00:55:00|40871.8|40851.8|40883.2|40863.2|40905.7|40885.7|40870.7|40850.7|43
1736125200000|2025-01-06 01:00:00|40880.7|40860.7|40813.2|40793.2|40880.7|40860.7|40809.3|40789.3|419
1736125500000|2025-01-06 01:05:00|40810.7|40790.7|40849.3|40829.3|40854.3|40834.3|40810.7|40790.7|220
1736125800000|2025-01-06 01:10:00|40850.7|40830.7|40983.2|40963.2|40990.7|40970.7|40849.3|40829.3|292
1736126100000|2025-01-06 01:15:00|40988.2|40968.2|41008.8|40988.8|41046.6|41026.6|40983.2|40963.2|362
1736126400000|2025-01-06 01:20:00|41006.3|40986.3|41003.8|40983.8|41033.8|41013.8|40998.8|40978.8|88
1736126700000|2025-01-06 01:25:00|41005.2|40985.2|40998.8|40978.8|41011.3|40991.3|40991.3|40971.3|63
1736127000000|2025-01-06 01:30:00|40997.4|40977.4|40978.8|40958.8|41002.7|40982.7|40966.3|40946.3|88
1736127300000|2025-01-06 01:35:00|40981.3|40961.3|40942.4|40922.4|40981.3|40961.3|40942.4|40922.4|104
1736127600000|2025-01-06 01:40:00|40941.3|40921.3|40923.6|40903.6|40960.2|40940.2|40918.8|40898.8|95
1736127900000|2025-01-06 01:45:00|40928.6|40908.6|40938.8|40918.8|40955.2|40935.2|40928.6|40908.6|168
1736128200000|2025-01-06 01:50:00|40936.3|40916.3|40902.7|40882.7|40941.4|40921.4|40900|40880|89
1736128500000|2025-01-06 01:55:00|40903.9|40883.9|40902.5|40882.5|40923.9|40903.9|40898.9|40878.9|53
1736128800000|2025-01-06 02:00:00|40901.4|40881.4|40901.4|40881.4|40906.4|40886.4|40876.4|40856.4|92
1736129100000|2025-01-06 02:05:00|40903.9|40883.9|40992.8|40972.8|41000.3|40980.3|40898.9|40878.9|208
1736129400000|2025-01-06 02:10:00|40991.7|40971.7|40999.2|40979.2|41015.3|40995.3|40984.2|40964.2|110
1736129700000|2025-01-06 02:15:00|40998.1|40978.1|41010|40990|41028.9|41008.9|40994.2|40974.2|59
1736130000000|2025-01-06 02:20:00|41007.5|40987.5|40983.9|40963.9|41010|40990|40961.4|40941.4|37
1736130300000|2025-01-06 02:25:00|40986.4|40966.4|40985|40965|40996.4|40976.4|40981.4|40961.4|31
1736130600000|2025-01-06 02:30:00|40986.2|40966.2|40947.6|40927.6|40988.7|40968.7|40942.3|40922.3|58
1736130900000|2025-01-06 02:35:00|40948.7|40928.7|40938.7|40918.7|40956.2|40936.2|40916.2|40896.2|63
1736131200000|2025-01-06 02:40:00|40940.1|40920.1|40931.2|40911.2|40948.7|40928.7|40928.7|40908.7|24
1736131500000|2025-01-06 02:45:00|40929.8|40909.8|40936.2|40916.2|40946.2|40926.2|40919.8|40899.8|33
1736131800000|2025-01-06 02:50:00|40938.7|40918.7|40949.8|40929.8|40950.1|40930.1|40923.7|40903.7|61
1736132100000|2025-01-06 02:55:00|40950.9|40930.9|40951|40931|40959.8|40939.8|40942.3|40922.3|36
1736132400000|2025-01-06 03:00:00|40948.5|40928.5|40963.5|40943.5|40969.6|40949.6|40947.3|40927.3|65
1736132700000|2025-01-06 03:05:00|40961|40941|40924.9|40904.9|40969.8|40949.8|40917.4|40897.4|38
1736133000000|2025-01-06 03:10:00|40923.7|40903.7|40922.4|40902.4|40949.9|40929.9|40917.4|40897.4|46
1736133300000|2025-01-06 03:15:00|40919.9|40899.9|40882.4|40862.4|40922.4|40902.4|40877.4|40857.4|62
1736133600000|2025-01-06 03:20:00|40881.3|40861.3|40902.4|40882.4|40909.9|40889.9|40874.9|40854.9|46
1736133900000|2025-01-06 03:25:00|40903.5|40883.5|40878.5|40858.5|40903.5|40883.5|40873.5|40853.5|43
1736134200000|2025-01-06 03:30:00|40876|40856|40831|40811|40878.5|40858.5|40831|40811|39
1736134500000|2025-01-06 03:35:00|40828.5|40808.5|40841|40821|40851|40831|40824.6|40804.6|53
1736134800000|2025-01-06 03:40:00|40842.4|40822.4|40826.1|40806.1|40843.5|40823.5|40813.5|40793.5|142
1736135100000|2025-01-06 03:45:00|40828.6|40808.6|40833.6|40813.6|40834.9|40814.9|40818.6|40798.6|23
1736135400000|2025-01-06 03:50:00|40831.1|40811.1|40836.1|40816.1|40841.1|40821.1|40828.6|40808.6|53
1736135700000|2025-01-06 03:55:00|40834.7|40814.7|40833.6|40813.6|40841.1|40821.1|40828.6|40808.6|16
1736136000000|2025-01-06 04:00:00|40830.8|40810.8|40821.1|40801.1|40833.6|40813.6|40821.1|40801.1|40
1736136300000|2025-01-06 04:05:00|40822.5|40802.5|40821.1|40801.1|40823.6|40803.6|40816.1|40796.1|40
1736136600000|2025-01-06 04:10:00|40819.7|40799.7|40813.6|40793.6|40821.1|40801.1|40808.6|40788.6|17
1736136900000|2025-01-06 04:15:00|40808.6|40788.6|40808.6|40788.6|40811.1|40791.1|40802.2|40782.2|25
1736137200000|2025-01-06 04:20:00|40807.2|40787.2|40818.6|40798.6|40821.1|40801.1|40807.2|40787.2|22
1736137500000|2025-01-06 04:25:00|40820|40800|40831.1|40811.1|40831.1|40811.1|40818.6|40798.6|18
1736137800000|2025-01-06 04:30:00|40831.2|40811.2|40823.7|40803.7|40835.9|40815.9|40823.7|40803.7|32
1736138100000|2025-01-06 04:35:00|40818.7|40798.7|40813.7|40793.7|40818.7|40798.7|40813.7|40793.7|12
1736138400000|2025-01-06 04:40:00|40815.1|40795.1|40818.7|40798.7|40821.2|40801.2|40815.1|40795.1|22
1736138700000|2025-01-06 04:45:00|40820.1|40800.1|40808.7|40788.7|40821.2|40801.2|40808.7|40788.7|9
1736139000000|2025-01-06 04:50:00|40806.2|40786.2|40804.8|40784.8|40808.7|40788.7|40803.7|40783.7|19
1736139300000|2025-01-06 04:55:00|40806.2|40786.2|40788.7|40768.7|40806.2|40786.2|40788.7|40768.7|35
1736139600000|2025-01-06 05:00:00|40787.3|40767.3|40766|40746|40795.9|40775.9|40761|40741|127
1736139900000|2025-01-06 05:05:00|40761|40741|40768.5|40748.5|40783.5|40763.5|40758.5|40738.5|65
1736140200000|2025-01-06 05:10:00|40771|40751|40773.5|40753.5|40776|40756|40763.5|40743.5|44
1736140500000|2025-01-06 05:15:00|40772.1|40752.1|40766|40746|40773.5|40753.5|40761|40741|26
1736140800000|2025-01-06 05:20:00|40764.6|40744.6|40786|40766|40786|40766|40761|40741|36
1736141100000|2025-01-06 05:25:00|40788.5|40768.5|40788.5|40768.5|40796|40776|40781|40761|47
1736141400000|2025-01-06 05:30:00|40786|40766|40796|40776|40814.9|40794.9|40776|40756|151
1736141700000|2025-01-06 05:35:00|40794.9|40774.9|40791|40771|40794.9|40774.9|40776|40756|54
1736142000000|2025-01-06 05:40:00|40788.5|40768.5|40784.7|40764.7|40811|40791|40784.7|40764.7|45
1736142300000|2025-01-06 05:45:00|40782.2|40762.2|40759.7|40739.7|40786|40766|40758.6|40738.6|64
1736142600000|2025-01-06 05:50:00|40757.2|40737.2|40766.1|40746.1|40783.6|40763.6|40751.1|40731.1|76
1736142900000|2025-01-06 05:55:00|40763.6|40743.6|40758.6|40738.6|40772.5|40752.5|40746.1|40726.1|32
1736143200000|2025-01-06 06:00:00|40761.1|40741.1|40788.6|40768.6|40788.6|40768.6|40761.1|40741.1|48
1736143500000|2025-01-06 06:05:00|40787.2|40767.2|40801.1|40781.1|40833.6|40813.6|40783.6|40763.6|75
1736143800000|2025-01-06 06:10:00|40798.6|40778.6|40798.6|40778.6|40810|40790|40791.1|40771.1|38
1736144100000|2025-01-06 06:15:00|40797.2|40777.2|40791.1|40771.1|40805|40785|40786.1|40766.1|12
1736144400000|2025-01-06 06:20:00|40789.7|40769.7|40757.5|40737.5|40789.7|40769.7|40743.6|40723.6|54
1736144700000|2025-01-06 06:25:00|40758.6|40738.6|40744.8|40724.8|40758.6|40738.6|40733.6|40713.6|37
1736145000000|2025-01-06 06:30:00|40743.4|40723.4|40751.2|40731.2|40755|40735|40736.2|40716.2|92
1736145300000|2025-01-06 06:35:00|40748.7|40728.7|40771.2|40751.2|40776.2|40756.2|40743.7|40723.7|46
1736145600000|2025-01-06 06:40:00|40773.7|40753.7|40766.2|40746.2|40778.7|40758.7|40761.2|40741.2|32
1736145900000|2025-01-06 06:45:00|40768.7|40748.7|40758.7|40738.7|40776.2|40756.2|40758.7|40738.7|38
1736146200000|2025-01-06 06:50:00|40759.8|40739.8|40726.2|40706.2|40763.7|40743.7|40726.2|40706.2|67
1736146500000|2025-01-06 06:55:00|40731.2|40711.2|40763.7|40743.7|40771.2|40751.2|40726.2|40706.2|43
1736146800000|2025-01-06 07:00:00|40761.2|40741.2|40789.8|40769.8|40814.8|40794.8|40761.2|40741.2|132
1736147100000|2025-01-06 07:05:00|40788.5|40768.5|40804.9|40784.9|40817.4|40797.4|40777.3|40757.3|42
1736147400000|2025-01-06 07:10:00|40803.7|40783.7|40827.4|40807.4|40829.9|40809.9|40803.7|40783.7|58
1736147700000|2025-01-06 07:15:00|40828.5|40808.5|40822.4|40802.4|40829.9|40809.9|40807.4|40787.4|32
1736148000000|2025-01-06 07:20:00|40823.8|40803.8|40871.3|40851.3|40873.8|40853.8|40821|40801|68
1736148300000|2025-01-06 07:25:00|40872.7|40852.7|40898.8|40878.8|40909.9|40889.9|40864.9|40844.9|147
1736148600000|2025-01-06 07:30:00|40899.9|40879.9|40909.9|40889.9|40918.8|40898.8|40893.5|40873.5|54
1736148900000|2025-01-06 07:35:00|40908.8|40888.8|40881.3|40861.3|40912.7|40892.7|40878.8|40858.8|59
1736149200000|2025-01-06 07:40:00|40878.8|40858.8|40896.3|40876.3|40896.3|40876.3|40878.8|40858.8|31
1736149500000|2025-01-06 07:45:00|40898.8|40878.8|40905.2|40885.2|40905.2|40885.2|40886.3|40866.3|62
1736149800000|2025-01-06 07:50:00|40903.8|40883.8|40896.3|40876.3|40911.3|40891.3|40891.3|40871.3|43
1736150100000|2025-01-06 07:55:00|40898.8|40878.8|40931.3|40911.3|40933.8|40913.8|40891.3|40871.3|96
1736150400000|2025-01-06 08:00:00|40927.5|40907.5|40921.4|40901.4|40936.4|40916.4|40891.3|40871.3|230
1736150700000|2025-01-06 08:05:00|40918.6|40898.6|40922.2|40902.2|40931.1|40911.1|40891.1|40871.1|208
1736151000000|2025-01-06 08:10:00|40919.7|40899.7|40956.1|40936.1|40977.5|40957.5|40908.6|40888.6|224
1736151300000|2025-01-06 08:15:00|40958.6|40938.6|40918.6|40898.6|40963.4|40943.4|40916.1|40896.1|104
1736151600000|2025-01-06 08:20:00|40920|40900|40908.6|40888.6|40937.5|40917.5|40901.1|40881.1|77
1736151900000|2025-01-06 08:25:00|40911.1|40891.1|40942.5|40922.5|40942.5|40922.5|40903.6|40883.6|62
1736152200000|2025-01-06 08:30:00|40943.9|40923.9|40978.7|40958.7|41003.7|40983.7|40943.9|40923.9|146
1736152500000|2025-01-06 08:35:00|40980|40960|40964.8|40944.8|40983.7|40963.7|40963.4|40943.4|78
1736152800000|2025-01-06 08:40:00|40967.3|40947.3|40972.3|40952.3|40980.1|40960.1|40963.4|40943.4|70
1736153100000|2025-01-06 08:45:00|40969.8|40949.8|41023.7|41003.7|41027.6|41007.6|40951.2|40931.2|112
1736153400000|2025-01-06 08:50:00|41025.1|41005.1|41051.7|41031.7|41094.2|41074.2|41025.1|41005.1|306
1736153700000|2025-01-06 08:55:00|41054.2|41034.2|41079.2|41059.2|41095.6|41075.6|41054.2|41034.2|137
1736154000000|2025-01-06 09:00:00|41076.7|41056.7|41062.9|41042.9|41104.2|41084.2|41041.7|41021.7|314
1736154300000|2025-01-06 09:05:00|41061.7|41041.7|41099.3|41079.3|41105.6|41085.6|41046.8|41026.8|142
1736154600000|2025-01-06 09:10:00|41101.8|41081.8|41090.4|41070.4|41109.3|41089.3|41084.3|41064.3|143
1736154900000|2025-01-06 09:15:00|41091.8|41071.8|41096.8|41076.8|41104.3|41084.3|41084.3|41064.3|43
1736155200000|2025-01-06 09:20:00|41095.4|41075.4|41065.4|41045.4|41095.4|41075.4|41057.9|41037.9|70
1736155500000|2025-01-06 09:25:00|41067.9|41047.9|41066.5|41046.5|41085.4|41065.4|41065.4|41045.4|33
1736155800000|2025-01-06 09:30:00|41064|41044|41072.9|41052.9|41082.9|41062.9|41042.7|41022.7|71
1736156100000|2025-01-06 09:35:00|41074.1|41054.1|41047.9|41027.9|41077.9|41057.9|41047.9|41027.9|94
1736156400000|2025-01-06 09:40:00|41050.4|41030.4|41024.1|41004.1|41050.4|41030.4|41014.1|40994.1|119
1736156700000|2025-01-06 09:45:00|41022.7|41002.7|41024.1|41004.1|41039.1|41019.1|41019.1|40999.1|55
1736157000000|2025-01-06 09:50:00|41026.6|41006.6|41046.6|41026.6|41049.1|41029.1|41026.6|41006.6|57
1736157300000|2025-01-06 09:55:00|41047.7|41027.7|41066.6|41046.6|41071.6|41051.6|41041.6|41021.6|99
1736157600000|2025-01-06 10:00:00|41069.1|41049.1|41031.6|41011.6|41076.6|41056.6|41026.6|41006.6|127
1736157900000|2025-01-06 10:05:00|41034.1|41014.1|40984.1|40964.1|41034.1|41014.1|40981.6|40961.6|88
1736158200000|2025-01-06 10:10:00|40986.6|40966.6|40986.6|40966.6|40989.1|40969.1|40971.6|40951.6|34
1736158500000|2025-01-06 10:15:00|40985.3|40965.3|40996.7|40976.7|41011.7|40991.7|40980.3|40960.3|51
1736158800000|2025-01-06 10:20:00|40995.3|40975.3|40976.7|40956.7|40996.9|40976.9|40969.2|40949.2|44
1736159100000|2025-01-06 10:25:00|40978|40958|40978.9|40958.9|41005.3|40985.3|40978|40958|74
1736159400000|2025-01-06 10:30:00|40976.4|40956.4|40956.4|40936.4|40976.4|40956.4|40932.8|40912.8|98
1736159700000|2025-01-06 10:35:00|40957.8|40937.8|40966.4|40946.4|40968.9|40948.9|40951.4|40931.4|32
1736160000000|2025-01-06 10:40:00|40963.9|40943.9|40961.5|40941.5|40984|40964|40961.5|40941.5|28
1736160300000|2025-01-06 10:45:00|40964|40944|40944|40924|40976.5|40956.5|40944|40924|48
1736160600000|2025-01-06 10:50:00|40946.5|40926.5|40894|40874|40947.8|40927.8|40886.5|40866.5|107
1736160900000|2025-01-06 10:55:00|40895.4|40875.4|40900.1|40880.1|40914|40894|40894|40874|103
1736161200000|2025-01-06 11:00:00|40898.7|40878.7|40880.1|40860.1|40911.2|40891.2|40852.6|40832.6|236
1736161500000|2025-01-06 11:05:00|40877.6|40857.6|40950.1|40930.1|40957.6|40937.6|40872.6|40852.6|281
1736161800000|2025-01-06 11:10:00|40952.6|40932.6|41197.5|41177.5|41217.3|41197.3|40940.1|40920.1|876
1736162100000|2025-01-06 11:15:00|41200|41180|41443.3|41423.3|41453|41433|41200|41180|1822
1736162400000|2025-01-06 11:20:00|41440.8|41420.8|41462.8|41442.8|41486.9|41466.9|41373.1|41353.1|927
1736162700000|2025-01-06 11:25:00|41460.3|41440.3|41535.8|41515.8|41543.3|41523.3|41460.3|41440.3|873
1736163000000|2025-01-06 11:30:00|41537.2|41517.2|41524.2|41504.2|41623.3|41603.3|41518.1|41498.1|957
1736163300000|2025-01-06 11:35:00|41525.6|41505.6|41577.8|41557.8|41605.3|41585.3|41498.1|41478.1|729
1736163600000|2025-01-06 11:40:00|41580.3|41560.3|41662.8|41642.8|41662.8|41642.8|41552.8|41532.8|648
1736163900000|2025-01-06 11:45:00|41667.8|41647.8|41643.1|41623.1|41717.8|41697.8|41606.5|41586.5|619
1736164200000|2025-01-06 11:50:00|41644.5|41624.5|41713.1|41693.1|41713.1|41693.1|41635.4|41615.4|280
1736164500000|2025-01-06 11:55:00|41712|41692|41663.1|41643.1|41715.6|41695.6|41663.1|41643.1|482
1736164800000|2025-01-06 12:00:00|41661.8|41641.8|41640.6|41620.6|41671.8|41651.8|41638.1|41618.1|519
1736165100000|2025-01-06 12:05:00|41638.1|41618.1|41698.2|41678.2|41705.6|41685.6|41638.1|41618.1|317
1736165400000|2025-01-06 12:10:00|41700.7|41680.7|41670.7|41650.7|41703.2|41683.2|41668.2|41648.2|430
1736165700000|2025-01-06 12:15:00|41673.2|41653.2|41693.4|41673.4|41750.9|41730.9|41670.7|41650.7|559
1736166000000|2025-01-06 12:20:00|41690.9|41670.9|41654.8|41634.8|41713.4|41693.4|41638.4|41618.4|199
1736166300000|2025-01-06 12:25:00|41655.9|41635.9|41641.4|41621.4|41658.4|41638.4|41617.1|41597.1|463
1736166600000|2025-01-06 12:30:00|41643.9|41623.9|41671.7|41651.7|41682.6|41662.6|41615.1|41595.1|504
1736166900000|2025-01-06 12:35:00|41673.1|41653.1|41781.7|41761.7|41784.5|41764.5|41669.2|41649.2|889
1736167200000|2025-01-06 12:40:00|41779.2|41759.2|41775.6|41755.6|41791.7|41771.7|41756.7|41736.7|351
1736167500000|2025-01-06 12:45:00|41778.1|41758.1|41821.7|41801.7|41846.7|41826.7|41778.1|41758.1|601
1736167800000|2025-01-06 12:50:00|41824.5|41804.5|41797|41777|41862|41842|41779.5|41759.5|437
1736168100000|2025-01-06 12:55:00|41798.4|41778.4|41796.7|41776.7|41810.9|41790.9|41775.4|41755.4|526
1736168400000|2025-01-06 13:00:00|41799.2|41779.2|41899.1|41879.1|41963.2|41943.2|41783.1|41763.1|2095
1736168700000|2025-01-06 13:05:00|41900.5|41880.5|41979.1|41959.1|41980.5|41960.5|41895.5|41875.5|998
1736169000000|2025-01-06 13:10:00|41978|41958|41965.8|41945.8|41999.4|41979.4|41946.6|41926.6|961
1736169300000|2025-01-06 13:15:00|41968.3|41948.3|42010.8|41990.8|42034.6|42014.6|41968.3|41948.3|1114
1736169600000|2025-01-06 13:20:00|42013.3|41993.3|42013|41993|42049.9|42029.9|41980.8|41960.8|827
1736169900000|2025-01-06 13:25:00|42015.5|41995.5|42098|42078|42110.5|42090.5|42004.4|41984.4|830
1736170200000|2025-01-06 13:30:00|42099.4|42079.4|42024.8|42004.8|42105.3|42085.3|42012.3|41992.3|710
1736170500000|2025-01-06 13:35:00|42027.3|42007.3|41908.4|41888.4|42029.8|42009.8|41887.3|41867.3|920
1736170800000|2025-01-06 13:40:00|41910.9|41890.9|41881.2|41861.2|41927.1|41907.1|41875.7|41855.7|826
1736171100000|2025-01-06 13:45:00|41883.9|41863.9|41912.3|41892.3|41924.8|41904.8|41883.5|41863.5|481
1736171400000|2025-01-06 13:50:00|41913.7|41893.7|41879.6|41859.6|41926|41906|41879.6|41859.6|357
1736171700000|2025-01-06 13:55:00|41874.6|41854.6|41906|41886|41912.3|41892.3|41842.1|41822.1|575
1736172000000|2025-01-06 14:00:00|41907.3|41887.3|41944.6|41924.6|41979.6|41959.6|41902.1|41882.1|583
1736172300000|2025-01-06 14:05:00|41947.1|41927.1|41962.4|41942.4|42017.4|41997.4|41947.1|41927.1|469
1736172600000|2025-01-06 14:10:00|41961.2|41941.2|41927.4|41907.4|41973.7|41953.7|41927.4|41907.4|312
1736172900000|2025-01-06 14:15:00|41932.4|41912.4|41477.5|41457.5|41942.4|41922.4|41477.5|41457.5|3871
1736173200000|2025-01-06 14:20:00|41478.9|41458.9|41520.9|41500.9|41552|41532|41454.5|41434.5|1430
1736173500000|2025-01-06 14:25:00|41523.4|41503.4|41699.4|41679.4|41699.4|41679.4|41520.9|41500.9|674
1736173800000|2025-01-06 14:30:00|41698|41678|41673|41653|41756.9|41736.9|41669.2|41649.2|750
1736174100000|2025-01-06 14:35:00|41674.2|41654.2|41711.4|41691.4|41773.1|41753.1|41671.7|41651.7|472
1736174400000|2025-01-06 14:40:00|41712.8|41692.8|41724.2|41704.2|41747.8|41727.8|41700.1|41680.1|378
1736174700000|2025-01-06 14:45:00|41726.7|41706.7|41835.6|41815.6|41841.9|41821.9|41726.7|41706.7|686
1736175000000|2025-01-06 14:50:00|41836.9|41816.9|41897.4|41877.4|41899.9|41879.9|41824.7|41804.7|662
1736175300000|2025-01-06 14:55:00|41896.1|41876.1|41931.1|41911.1|41935|41915|41891.1|41871.1|393
1736175600000|2025-01-06 15:00:00|41932.5|41912.5|41976.3|41956.3|41980|41960|41931.1|41911.1|570
1736175900000|2025-01-06 15:05:00|41977.5|41957.5|41988.8|41968.8|42025|42005|41962.2|41942.2|754
1736176200000|2025-01-06 15:10:00|41990|41970|42020|42000|42027.5|42007.5|41975|41955|461
1736176500000|2025-01-06 15:15:00|42018.6|41998.6|42014.7|41994.7|42032.5|42012.5|42002.5|41982.5|389
1736176800000|2025-01-06 15:20:00|42012.2|41992.2|42054.8|42034.8|42058.6|42038.6|42009.7|41989.7|445
1736177100000|2025-01-06 15:25:00|42057.3|42037.3|42076.1|42056.1|42076.1|42056.1|42036.4|42016.4|573
1736177400000|2025-01-06 15:30:00|42080|42060|42058.9|42038.9|42090.2|42070.2|42042.5|42022.5|611
1736177700000|2025-01-06 15:35:00|42057.8|42037.8|41996.4|41976.4|42069.1|42049.1|41972.5|41952.5|654
1736178000000|2025-01-06 15:40:00|41995.3|41975.3|41999.8|41979.8|42010.3|41990.3|41969.8|41949.8|518
1736178300000|2025-01-06 15:45:00|41994.8|41974.8|41954.6|41934.6|42012.3|41992.3|41948.4|41928.4|521
1736178600000|2025-01-06 15:50:00|41959.6|41939.6|41992.3|41972.3|42026.4|42006.4|41959.6|41939.6|413
1736178900000|2025-01-06 15:55:00|41989.8|41969.8|42030.3|42010.3|42030.3|42010.3|41984.8|41964.8|341
1736179200000|2025-01-06 16:00:00|42034.2|42014.2|42017.6|41997.6|42035.3|42015.3|41999.2|41979.2|338
1736179500000|2025-01-06 16:05:00|42016.2|41996.2|42028.7|42008.7|42042.6|42022.6|42012.6|41992.6|269
1736179800000|2025-01-06 16:10:00|42031.4|42011.4|42032.6|42012.6|42040.3|42020.3|42019.2|41999.2|236
1736180100000|2025-01-06 16:15:00|42029.8|42009.8|41996.2|41976.2|42029.8|42009.8|41979.9|41959.9|415
1736180400000|2025-01-06 16:20:00|41993.7|41973.7|42006.2|41986.2|42013.7|41993.7|41979.9|41959.9|385
1736180700000|2025-01-06 16:25:00|42004.9|41984.9|42007.4|41987.4|42018.7|41998.7|41989.9|41969.9|259
1736181000000|2025-01-06 16:30:00|42004.9|41984.9|41992.6|41972.6|42052.6|42032.6|41989.9|41969.9|326
1736181300000|2025-01-06 16:35:00|41989.9|41969.9|42008.8|41988.8|42012.6|41992.6|41984.9|41964.9|249
1736181600000|2025-01-06 16:40:00|42010.1|41990.1|41982.2|41962.2|42013.8|41993.8|41963.5|41943.5|263
1736181900000|2025-01-06 16:45:00|41979.7|41959.7|41949.7|41929.7|41987.2|41967.2|41929.7|41909.7|320
1736182200000|2025-01-06 16:50:00|41947.2|41927.2|41903.3|41883.3|41949.7|41929.7|41882.2|41862.2|481
1736182500000|2025-01-06 16:55:00|41904.7|41884.7|41924.9|41904.9|41927.4|41907.4|41894.9|41874.9|194
1736182800000|2025-01-06 17:00:00|41922.4|41902.4|41859.7|41839.7|41922.4|41902.4|41853.3|41833.3|223
1736183100000|2025-01-06 17:05:00|41861.1|41841.1|41859.9|41839.9|41864.9|41844.9|41842.4|41822.4|275
1736183400000|2025-01-06 17:10:00|41862.7|41842.7|41845|41825|41867.4|41847.4|41835|41815|272
1736183700000|2025-01-06 17:15:00|41842.5|41822.5|41836.1|41816.1|41845|41825|41822.2|41802.2|269
1736184000000|2025-01-06 17:20:00|41837.5|41817.5|41827.2|41807.2|41844.7|41824.7|41814.7|41794.7|182
1736184300000|2025-01-06 17:25:00|41829.7|41809.7|41822.2|41802.2|41844.7|41824.7|41817.2|41797.2|171
1736184600000|2025-01-06 17:30:00|41820.9|41800.9|41787.3|41767.3|41822.2|41802.2|41782.3|41762.3|345
1736184900000|2025-01-06 17:35:00|41792.3|41772.3|41789.8|41769.8|41809.8|41789.8|41782.3|41762.3|403
1736185200000|2025-01-06 17:40:00|41791.1|41771.1|41784.5|41764.5|41792.3|41772.3|41769.3|41749.3|373
1736185500000|2025-01-06 17:45:00|41783.2|41763.2|41764.1|41744.1|41801.8|41781.8|41764.1|41744.1|486
1736185800000|2025-01-06 17:50:00|41766.3|41746.3|41787.7|41767.7|41787.7|41767.7|41756.3|41736.3|359
1736186100000|2025-01-06 17:55:00|41789.1|41769.1|41736.5|41716.5|41801.4|41781.4|41723.2|41703.2|1249
1736186400000|2025-01-06 18:00:00|41735.4|41715.4|41700.9|41680.9|41736.8|41716.8|41690.9|41670.9|524
1736186700000|2025-01-06 18:05:00|41703.4|41683.4|41695.9|41675.9|41708.4|41688.4|41687|41667|176
1736187000000|2025-01-06 18:10:00|41697|41677|41695.9|41675.9|41700.9|41680.9|41670.9|41650.9|147
1736187300000|2025-01-06 18:15:00|41690.9|41670.9|41685.9|41665.9|41695.9|41675.9|41680.9|41660.9|89
1736187600000|2025-01-06 18:20:00|41683.4|41663.4|41690.9|41670.9|41692.1|41672.1|41675.9|41655.9|127
1736187900000|2025-01-06 18:25:00|41688.2|41668.2|41721.2|41701.2|41723.7|41703.7|41685.9|41665.9|275
1736188200000|2025-01-06 18:30:00|41718.7|41698.7|41684.8|41664.8|41728.7|41708.7|41679.8|41659.8|156
1736188500000|2025-01-06 18:35:00|41687.3|41667.3|41674.8|41654.8|41689.8|41669.8|41663.5|41643.5|97
1736188800000|2025-01-06 18:40:00|41676.2|41656.2|41687.3|41667.3|41688.5|41668.5|41662.1|41642.1|78
1736189100000|2025-01-06 18:45:00|41689.8|41669.8|41671|41651|41689.8|41669.8|41662.4|41642.4|114
1736189400000|2025-01-06 18:50:00|41672.4|41652.4|41657.4|41637.4|41676.2|41656.2|41654.9|41634.9|107
1736189700000|2025-01-06 18:55:00|41654.9|41634.9|41651.2|41631.2|41666.2|41646.2|41648.7|41628.7|98
1736190000000|2025-01-06 19:00:00|41648.7|41628.7|41651|41631|41666|41646|41636.3|41616.3|164
1736190300000|2025-01-06 19:05:00|41648.5|41628.5|41666.3|41646.3|41671.3|41651.3|41648.5|41628.5|61
1736190600000|2025-01-06 19:10:00|41668.8|41648.8|41663.8|41643.8|41668.8|41648.8|41658.8|41638.8|48
1736190900000|2025-01-06 19:15:00|41665.1|41645.1|41669.7|41649.7|41687.7|41667.7|41663.8|41643.8|88
1736191200000|2025-01-06 19:20:00|41668.3|41648.3|41655.6|41635.6|41669.7|41649.7|41644|41624|421
1736191500000|2025-01-06 19:25:00|41657|41637|41651.7|41631.7|41658.1|41638.1|41650.4|41630.4|61
1736191800000|2025-01-06 19:30:00|41650.4|41630.4|41653.1|41633.1|41667|41647|41647.9|41627.9|74
1736192100000|2025-01-06 19:35:00|41655.6|41635.6|41653.1|41633.1|41670.6|41650.6|41653.1|41633.1|55
1736192400000|2025-01-06 19:40:00|41652|41632|41658.6|41638.6|41658.6|41638.6|41647|41627|148
1736192700000|2025-01-06 19:45:00|41660|41640|41661.3|41641.3|41662.5|41642.5|41649.7|41629.7|65
1736193000000|2025-01-06 19:50:00|41661.4|41641.4|41642.5|41622.5|41661.4|41641.4|41630.9|41610.9|114
1736193300000|2025-01-06 19:55:00|41645|41625|41631.1|41611.1|41645|41625|41615|41595|113
1736193600000|2025-01-06 20:00:00|41629.8|41609.8|41632.5|41612.5|41641.1|41621.1|41623.6|41603.6|46
1736193900000|2025-01-06 20:05:00|41635|41615|41641.2|41621.2|41643.7|41623.7|41626.2|41606.2|26
1736194200000|2025-01-06 20:10:00|41642.5|41622.5|41647.5|41627.5|41647.5|41627.5|41640|41620|33
1736194500000|2025-01-06 20:15:00|41650|41630|41656.6|41636.6|41658.9|41638.9|41642.5|41622.5|96
1736194800000|2025-01-06 20:20:00|41658|41638|41669.2|41649.2|41669.2|41649.2|41656.6|41636.6|69
1736195100000|2025-01-06 20:25:00|41666.7|41646.7|41654.2|41634.2|41668|41648|41649.2|41629.2|46
1736195400000|2025-01-06 20:30:00|41656.7|41636.7|41623.9|41603.9|41661.7|41641.7|41621.4|41601.4|66
1736195700000|2025-01-06 20:35:00|41626.4|41606.4|41627.6|41607.6|41631.2|41611.2|41625.1|41605.1|49
1736196000000|2025-01-06 20:40:00|41629|41609|41647.6|41627.6|41650.1|41630.1|41627.6|41607.6|54
1736196300000|2025-01-06 20:45:00|41646.2|41626.2|41635.1|41615.1|41646.2|41626.2|41627.6|41607.6|49
1736196600000|2025-01-06 20:50:00|41632.6|41612.6|41645.1|41625.1|41645.1|41625.1|41632.6|41612.6|52
1736196900000|2025-01-06 20:55:00|41647.6|41627.6|41645.1|41625.1|41649|41629|41640.1|41620.1|45
1736197200000|2025-01-06 21:00:00|41646.5|41626.5|41640.1|41620.1|41654|41634|41635.1|41615.1|96
1736197500000|2025-01-06 21:05:00|41641.5|41621.5|41630.2|41610.2|41642.6|41622.6|41627.7|41607.7|62
1736197800000|2025-01-06 21:10:00|41627.7|41607.7|41637.7|41617.7|41637.7|41617.7|41627.7|41607.7|13
1736198100000|2025-01-06 21:15:00|41635.2|41615.2|41636.5|41616.5|41637.7|41617.7|41633.8|41613.8|22
1736198400000|2025-01-06 21:20:00|41637.7|41617.7|41652.9|41632.9|41652.9|41632.9|41637.7|41617.7|23
1736198700000|2025-01-06 21:25:00|41654|41634|41659.1|41639.1|41659.1|41639.1|41652.7|41632.7|12
1736199000000|2025-01-06 21:30:00|41657.7|41637.7|41649.1|41629.1|41657.7|41637.7|41649.1|41629.1|12
1736199300000|2025-01-06 21:35:00|41646.6|41626.6|41641.6|41621.6|41646.6|41626.6|41641.6|41621.6|14
1736199600000|2025-01-06 21:40:00|41640.4|41620.4|41636.4|41616.4|41641.6|41621.6|41633.9|41613.9|37
1736199900000|2025-01-06 21:45:00|41635.2|41615.2|41648.9|41628.9|41650.2|41630.2|41633.9|41613.9|13
1736200200000|2025-01-06 21:50:00|41647.5|41627.5|41641.4|41621.4|41651.4|41631.4|41641.4|41621.4|25
1736200500000|2025-01-06 21:55:00|41642.8|41622.8|41645.3|41625.3|41646.4|41626.4|41641.4|41621.4|21
1736204400000|2025-01-06 23:00:00|41642.9|41622.9|41617.9|41597.9|41642.9|41622.9|41611.5|41591.5|55
1736204700000|2025-01-06 23:05:00|41619.3|41599.3|41631.8|41611.8|41640.4|41620.4|41619.3|41599.3|23
1736205000000|2025-01-06 23:10:00|41636.8|41616.8|41642|41622|41643.4|41623.4|41636.8|41616.8|38
1736205300000|2025-01-06 23:15:00|41640.6|41620.6|41623.1|41603.1|41640.6|41620.6|41620.6|41600.6|37
1736205600000|2025-01-06 23:20:00|41621.8|41601.8|41619.5|41599.5|41628.2|41608.2|41608.1|41588.1|93
1736205900000|2025-01-06 23:25:00|41615.7|41595.7|41619.5|41599.5|41632|41612|41609.5|41589.5|47
1736206200000|2025-01-06 23:30:00|41620.9|41600.9|41617|41597|41627|41607|41614.5|41594.5|16
1736206500000|2025-01-06 23:35:00|41619.5|41599.5|41629.5|41609.5|41632|41612|41619.5|41599.5|16
1736206800000|2025-01-06 23:40:00|41630.9|41610.9|41632.1|41612.1|41634.6|41614.6|41629.5|41609.5|5
1736207100000|2025-01-06 23:45:00|41633.2|41613.2|41628.2|41608.2|41635.7|41615.7|41628.2|41608.2|8
1736207400000|2025-01-06 23:50:00|41625.7|41605.7|41635.7|41615.7|41635.7|41615.7|41623.2|41603.2|15
1736207700000|2025-01-06 23:55:00|41638.2|41618.2|41634.6|41614.6|41643|41623|41633.2|41613.2|70
1736208000000|2025-01-07 00:00:00|41635.7|41615.7|41640.7|41620.7|41648.2|41628.2|41635.7|41615.7|29
1736208300000|2025-01-07 00:05:00|41639.6|41619.6|41635.7|41615.7|41648.2|41628.2|41635.7|41615.7|48
1736208600000|2025-01-07 00:10:00|41633.2|41613.2|41635.8|41615.8|41638.3|41618.3|41628.3|41608.3|32
1736208900000|2025-01-07 00:15:00|41638.5|41618.5|41630.8|41610.8|41643.3|41623.3|41628.3|41608.3|30
1736209200000|2025-01-07 00:20:00|41628.3|41608.3|41625.8|41605.8|41630.8|41610.8|41623.3|41603.3|15
1736209500000|2025-01-07 00:25:00|41627.1|41607.1|41623.3|41603.3|41628.3|41608.3|41623.3|41603.3|22
1736209800000|2025-01-07 00:30:00|41625.8|41605.8|41645.8|41625.8|41645.8|41625.8|41625.8|41605.8|16
1736210100000|2025-01-07 00:35:00|41643.3|41623.3|41630.8|41610.8|41645.8|41625.8|41627.2|41607.2|23
1736210400000|2025-01-07 00:40:00|41633.3|41613.3|41653.3|41633.3|41655.8|41635.8|41633.3|41613.3|18
1736210700000|2025-01-07 00:45:00|41655.8|41635.8|41669.7|41649.7|41673.5|41653.5|41653.3|41633.3|72
1736211000000|2025-01-07 00:50:00|41672.2|41652.2|41677.2|41657.2|41684.7|41664.7|41669.7|41649.7|67
1736211300000|2025-01-07 00:55:00|41676.1|41656.1|41679.7|41659.7|41687.2|41667.2|41658.6|41638.6|172
1736211600000|2025-01-07 01:00:00|41678.3|41658.3|41674.5|41654.5|41697.2|41677.2|41654.7|41634.7|449
1736211900000|2025-01-07 01:05:00|41677|41657|41678.2|41658.2|41699.5|41679.5|41677|41657|133
1736212200000|2025-01-07 01:10:00|41680.7|41660.7|41711.1|41691.1|41711.1|41691.1|41664.5|41644.5|140
1736212500000|2025-01-07 01:15:00|41707.2|41687.2|41642.3|41622.3|41707.2|41687.2|41635.9|41615.9|181
1736212800000|2025-01-07 01:20:00|41639.8|41619.8|41664.8|41644.8|41667.3|41647.3|41637.3|41617.3|66
1736213100000|2025-01-07 01:25:00|41666.1|41646.1|41637.3|41617.3|41669.8|41649.8|41634.8|41614.8|64
1736213400000|2025-01-07 01:30:00|41635.9|41615.9|41667.3|41647.3|41669.8|41649.8|41614.8|41594.8|130
1736213700000|2025-01-07 01:35:00|41669.8|41649.8|41662.3|41642.3|41672.3|41652.3|41639.8|41619.8|70
1736214000000|2025-01-07 01:40:00|41664.8|41644.8|41662.3|41642.3|41673.7|41653.7|41629.8|41609.8|59
1736214300000|2025-01-07 01:45:00|41664.8|41644.8|41699.8|41679.8|41714.8|41694.8|41654.8|41634.8|82
1736214600000|2025-01-07 01:50:00|41702.3|41682.3|41734.8|41714.8|41739.8|41719.8|41697.3|41677.3|122
1736214900000|2025-01-07 01:55:00|41736.2|41716.2|41699.8|41679.8|41739.8|41719.8|41697.3|41677.3|69
1736215200000|2025-01-07 02:00:00|41697.3|41677.3|41737.6|41717.6|41772.6|41752.6|41697.3|41677.3|181
1736215500000|2025-01-07 02:05:00|41738.9|41718.9|41725.1|41705.1|41738.9|41718.9|41703.7|41683.7|90
1736215800000|2025-01-07 02:10:00|41727.6|41707.6|41708.9|41688.9|41728.9|41708.9|41695.1|41675.1|110
1736216100000|2025-01-07 02:15:00|41710.1|41690.1|41687.6|41667.6|41710.1|41690.1|41680.1|41660.1|29
1736216400000|2025-01-07 02:20:00|41690.1|41670.1|41665.1|41645.1|41690.1|41670.1|41665.1|41645.1|52
1736216700000|2025-01-07 02:25:00|41663.7|41643.7|41670.1|41650.1|41680.1|41660.1|41660.1|41640.1|70
1736217000000|2025-01-07 02:30:00|41669|41649|41612.6|41592.6|41670.1|41650.1|41610.1|41590.1|123
1736217300000|2025-01-07 02:35:00|41611.3|41591.3|41602.6|41582.6|41620.1|41600.1|41600.1|41580.1|110
1736217600000|2025-01-07 02:40:00|41604|41584|41595.1|41575.1|41605.1|41585.1|41580.1|41560.1|127
1736217900000|2025-01-07 02:45:00|41596.5|41576.5|41582.4|41562.4|41607.6|41587.6|41579.9|41559.9|158
1736218200000|2025-01-07 02:50:00|41577.4|41557.4|41552.4|41532.4|41596.3|41576.3|41542.4|41522.4|127
1736218500000|2025-01-07 02:55:00|41553.8|41533.8|41570|41550|41580|41560|41547.4|41527.4|43
1736218800000|2025-01-07 03:00:00|41568.6|41548.6|41557.5|41537.5|41568.6|41548.6|41545|41525|75
1736219100000|2025-01-07 03:05:00|41556.3|41536.3|41560|41540|41562.5|41542.5|41535|41515|63
1736219400000|2025-01-07 03:10:00|41558.6|41538.6|41617.5|41597.5|41617.5|41597.5|41550|41530|180
1736219700000|2025-01-07 03:15:00|41615|41595|41605|41585|41622.5|41602.5|41582.5|41562.5|118
1736220000000|2025-01-07 03:20:00|41602.5|41582.5|41607.5|41587.5|41617.5|41597.5|41600|41580|79
1736220300000|2025-01-07 03:25:00|41606.4|41586.4|41617.5|41597.5|41617.5|41597.5|41600|41580|41
1736220600000|2025-01-07 03:30:00|41618.9|41598.9|41671.2|41651.2|41672.5|41652.5|41617.5|41597.5|180
1736220900000|2025-01-07 03:35:00|41672.5|41652.5|41657.5|41637.5|41677.5|41657.5|41656.2|41636.2|74
1736221200000|2025-01-07 03:40:00|41660|41640|41656.2|41636.2|41667.5|41647.5|41656.2|41636.2|48
1736221500000|2025-01-07 03:45:00|41653.7|41633.7|41647.6|41627.6|41657.5|41637.5|41636.2|41616.2|45
1736221800000|2025-01-07 03:50:00|41645.1|41625.1|41650.1|41630.1|41652.6|41632.6|41625.1|41605.1|23
1736222100000|2025-01-07 03:55:00|41648.7|41628.7|41661.4|41641.4|41662.6|41642.6|41642.6|41622.6|16
1736222400000|2025-01-07 04:00:00|41662.6|41642.6|41672.6|41652.6|41685.1|41665.1|41658.7|41638.7|90
1736222700000|2025-01-07 04:05:00|41671.2|41651.2|41665.1|41645.1|41677.6|41657.6|41665.1|41645.1|16
1736223000000|2025-01-07 04:10:00|41662.6|41642.6|41670.1|41650.1|41680.1|41660.1|41662.6|41642.6|33
1736223300000|2025-01-07 04:15:00|41672.6|41652.6|41692.6|41672.6|41695.1|41675.1|41665.1|41645.1|28
1736223600000|2025-01-07 04:20:00|41695.1|41675.1|41671.3|41651.3|41697.6|41677.6|41665.1|41645.1|34
1736223900000|2025-01-07 04:25:00|41670.1|41650.1|41695.1|41675.1|41695.1|41675.1|41666.3|41646.3|19
1736224200000|2025-01-07 04:30:00|41692.6|41672.6|41697.6|41677.6|41705.1|41685.1|41677.6|41657.6|48
1736224500000|2025-01-07 04:35:00|41696.3|41676.3|41677.7|41657.7|41700.1|41680.1|41677.7|41657.7|27
1736224800000|2025-01-07 04:40:00|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|5
1736225100000|2025-01-07 04:45:00|41675.2|41655.2|41665.2|41645.2|41687.7|41667.7|41665.2|41645.2|40
1736225400000|2025-01-07 04:50:00|41663.8|41643.8|41672.7|41652.7|41677.7|41657.7|41660.2|41640.2|21
1736225700000|2025-01-07 04:55:00|41671.3|41651.3|41665.2|41645.2|41671.3|41651.3|41655.2|41635.2|35
1736226000000|2025-01-07 05:00:00|41662.7|41642.7|41647.7|41627.7|41664.1|41644.1|41635.2|41615.2|40
1736226300000|2025-01-07 05:05:00|41650.2|41630.2|41652.7|41632.7|41655.2|41635.2|41642.7|41622.7|6
1736226600000|2025-01-07 05:10:00|41655.2|41635.2|41656.4|41636.4|41660.2|41640.2|41640.2|41620.2|43
1736226900000|2025-01-07 05:15:00|41655|41635|41672.7|41652.7|41682.7|41662.7|41653.9|41633.9|17
1736227200000|2025-01-07 05:20:00|41670.2|41650.2|41677.7|41657.7|41677.7|41657.7|41632.7|41612.7|30
1736227500000|2025-01-07 05:25:00|41676.4|41656.4|41675.3|41655.3|41692.8|41672.8|41672.7|41652.7|56
1736227800000|2025-01-07 05:30:00|41680.3|41660.3|41732.8|41712.8|41745.3|41725.3|41680.3|41660.3|111
1736228100000|2025-01-07 05:35:00|41734.1|41714.1|41750.3|41730.3|41752.8|41732.8|41717.8|41697.8|52
1736228400000|2025-01-07 05:40:00|41751.6|41731.6|41750.3|41730.3|41760.3|41740.3|41737.8|41717.8|45
1736228700000|2025-01-07 05:45:00|41751.6|41731.6|41742.8|41722.8|41772.8|41752.8|41742.8|41722.8|40
1736229000000|2025-01-07 05:50:00|41741.4|41721.4|41751.5|41731.5|41756.7|41736.7|41735.3|41715.3|25
1736229300000|2025-01-07 05:55:00|41750.3|41730.3|41729|41709|41755.3|41735.3|41714|41694|30
1736229600000|2025-01-07 06:00:00|41727.8|41707.8|41748|41728|41750.3|41730.3|41720.3|41700.3|20
1736229900000|2025-01-07 06:05:00|41746.7|41726.7|41777.8|41757.8|41780.3|41760.3|41746.7|41726.7|51
1736230200000|2025-01-07 06:10:00|41780.3|41760.3|41757.8|41737.8|41780.3|41760.3|41752.8|41732.8|54
1736230500000|2025-01-07 06:15:00|41756.5|41736.5|41775.4|41755.4|41780.4|41760.4|41750.3|41730.3|27
1736230800000|2025-01-07 06:20:00|41774|41754|41747.9|41727.9|41791.7|41771.7|41742.9|41722.9|62
1736231100000|2025-01-07 06:25:00|41750.4|41730.4|41786.7|41766.7|41790.4|41770.4|41732.9|41712.9|44
1736231400000|2025-01-07 06:30:00|41789.2|41769.2|41803.1|41783.1|41815.6|41795.6|41786.7|41766.7|131
1736231700000|2025-01-07 06:35:00|41801.7|41781.7|41779.3|41759.3|41809.2|41789.2|41776.8|41756.8|90
1736232000000|2025-01-07 06:40:00|41776.8|41756.8|41778.1|41758.1|41786.8|41766.8|41769.3|41749.3|48
1736232300000|2025-01-07 06:45:00|41779.3|41759.3|41784.3|41764.3|41791.8|41771.8|41766.8|41746.8|70
1736232600000|2025-01-07 06:50:00|41782.9|41762.9|41792.9|41772.9|41804.3|41784.3|41771.8|41751.8|67
1736232900000|2025-01-07 06:55:00|41794.1|41774.1|41791.8|41771.8|41807|41787|41791.8|41771.8|88
1736233200000|2025-01-07 07:00:00|41793.1|41773.1|41869.5|41849.5|41869.5|41849.5|41788.1|41768.1|138
1736233500000|2025-01-07 07:05:00|41870.7|41850.7|41933.6|41913.6|41933.6|41913.6|41870.7|41850.7|289
1736233800000|2025-01-07 07:10:00|41936.1|41916.1|41941.1|41921.1|41949.7|41929.7|41921.1|41901.1|277
1736234100000|2025-01-07 07:15:00|41939.9|41919.9|41976.3|41956.3|41977.7|41957.7|41931.1|41911.1|158
1736234400000|2025-01-07 07:20:00|41978.8|41958.8|41996.3|41976.3|42001.3|41981.3|41971.3|41951.3|146
1736234700000|2025-01-07 07:25:00|41998.8|41978.8|41966.3|41946.3|41998.8|41978.8|41966.3|41946.3|92
1736235000000|2025-01-07 07:30:00|41963.8|41943.8|41980|41960|42013.8|41993.8|41938.8|41918.8|155
1736235300000|2025-01-07 07:35:00|41983.8|41963.8|41978.8|41958.8|41986.3|41966.3|41971.3|41951.3|58
1736235600000|2025-01-07 07:40:00|41981.3|41961.3|41983.8|41963.8|41988.8|41968.8|41948.8|41928.8|120
1736235900000|2025-01-07 07:45:00|41982.5|41962.5|41973.9|41953.9|41993.9|41973.9|41960|41940|88
1736236200000|2025-01-07 07:50:00|41971.4|41951.4|41947.7|41927.7|41983.9|41963.9|41940.2|41920.2|89
1736236500000|2025-01-07 07:55:00|41950.2|41930.2|41956.6|41936.6|41971.6|41951.6|41940.2|41920.2|81
1736236800000|2025-01-07 08:00:00|41959.1|41939.1|41965.2|41945.2|41974.1|41954.1|41907.7|41887.7|272
1736237100000|2025-01-07 08:05:00|41963.9|41943.9|41979.1|41959.1|42001.6|41981.6|41931.4|41911.4|285
1736237400000|2025-01-07 08:10:00|41980.4|41960.4|41983.9|41963.9|42009.3|41989.3|41969.1|41949.1|268
1736237700000|2025-01-07 08:15:00|41982.6|41962.6|41988.9|41968.9|42034.1|42014.1|41981.4|41961.4|109
1736238000000|2025-01-07 08:20:00|41987.6|41967.6|41964.7|41944.7|41988.9|41968.9|41963.5|41943.5|195
1736238300000|2025-01-07 08:25:00|41965.8|41945.8|41991|41971|41996|41976|41949.7|41929.7|81
1736238600000|2025-01-07 08:30:00|41989.7|41969.7|41957.2|41937.2|41996|41976|41957.2|41937.2|83
1736238900000|2025-01-07 08:35:00|41959.7|41939.7|41944.5|41924.5|41969.7|41949.7|41944.5|41924.5|113
1736239200000|2025-01-07 08:40:00|41945.8|41925.8|42006.1|41986.1|42006.1|41986.1|41933.3|41913.3|95
1736239500000|2025-01-07 08:45:00|42004.9|41984.9|42013.4|41993.4|42019.7|41999.7|41989.7|41969.7|116
1736239800000|2025-01-07 08:50:00|42012|41992|41989.7|41969.7|42012.2|41992.2|41978.4|41958.4|86
1736240100000|2025-01-07 08:55:00|41990.9|41970.9|41921.4|41901.4|41990.9|41970.9|41918.9|41898.9|297
1736240400000|2025-01-07 09:00:00|41922.8|41902.8|41965.3|41945.3|41985.3|41965.3|41921.4|41901.4|252
1736240700000|2025-01-07 09:05:00|41967.8|41947.8|42007.8|41987.8|42016.4|41996.4|41967.8|41947.8|141
1736241000000|2025-01-07 09:10:00|42006.4|41986.4|41977.8|41957.8|42015.3|41995.3|41967.8|41947.8|149
1736241300000|2025-01-07 09:15:00|41979|41959|41990.3|41970.3|41997.8|41977.8|41967.8|41947.8|76
1736241600000|2025-01-07 09:20:00|41987.8|41967.8|41987.8|41967.8|41995.3|41975.3|41972.8|41952.8|68
1736241900000|2025-01-07 09:25:00|41990.3|41970.3|42045.3|42025.3|42051.5|42031.5|41977.8|41957.8|211
1736242200000|2025-01-07 09:30:00|42042.8|42022.8|42052.9|42032.9|42067.8|42047.8|42032.8|42012.8|146
1736242500000|2025-01-07 09:35:00|42055.4|42035.4|42085.4|42065.4|42085.4|42065.4|42045.4|42025.4|145
1736242800000|2025-01-07 09:40:00|42087.9|42067.9|42040.4|42020.4|42092.9|42072.9|42040.4|42020.4|134
1736243100000|2025-01-07 09:45:00|42039|42019|42021.7|42001.7|42042.9|42022.9|42017.9|41997.9|132
1736243400000|2025-01-07 09:50:00|42022.9|42002.9|42047.9|42027.9|42065.4|42045.4|42022.9|42002.9|154
1736243700000|2025-01-07 09:55:00|42045.2|42025.2|42047.9|42027.9|42052.9|42032.9|42022.9|42002.9|82
1736244000000|2025-01-07 10:00:00|42046.6|42026.6|41989.1|41969.1|42046.6|42026.6|41987.9|41967.9|108
1736244300000|2025-01-07 10:05:00|41987.9|41967.9|42035.4|42015.4|42035.4|42015.4|41987.9|41967.9|100
1736244600000|2025-01-07 10:10:00|42038.1|42018.1|42068.3|42048.3|42078.1|42058.1|42038.1|42018.1|144
1736244900000|2025-01-07 10:15:00|42072.2|42052.2|42085.8|42065.8|42088.3|42068.3|42063.3|42043.3|92
1736245200000|2025-01-07 10:20:00|42087.2|42067.2|42052|42032|42090.8|42070.8|42052|42032|45
1736245500000|2025-01-07 10:25:00|42050.9|42030.9|42053.4|42033.4|42065.9|42045.9|42040.9|42020.9|69
1736245800000|2025-01-07 10:30:00|42055.9|42035.9|42073.4|42053.4|42087.2|42067.2|42053.4|42033.4|77
1736246100000|2025-01-07 10:35:00|42072|42052|42088.4|42068.4|42088.4|42068.4|42070.9|42050.9|30
1736246400000|2025-01-07 10:40:00|42090.9|42070.9|42095.9|42075.9|42110.9|42090.9|42090.9|42070.9|114
1736246700000|2025-01-07 10:45:00|42093.4|42073.4|42108.4|42088.4|42108.4|42088.4|42080.7|42060.7|76
1736247000000|2025-01-07 10:50:00|42107.3|42087.3|42105.9|42085.9|42112.3|42092.3|42098.4|42078.4|65
1736247300000|2025-01-07 10:55:00|42107.3|42087.3|42095.9|42075.9|42108.4|42088.4|42085.9|42065.9|65
1736247600000|2025-01-07 11:00:00|42094.6|42074.6|42118.4|42098.4|42118.4|42098.4|42076.9|42056.9|110
1736247900000|2025-01-07 11:05:00|42121.1|42101.1|42133.4|42113.4|42140.9|42120.9|42121.1|42101.1|177
1736248200000|2025-01-07 11:10:00|42132.1|42112.1|42069.4|42049.4|42135.9|42115.9|42069.4|42049.4|155
1736248500000|2025-01-07 11:15:00|42068.1|42048.1|41995.8|41975.8|42068.1|42048.1|41989.4|41969.4|221
1736248800000|2025-01-07 11:20:00|41996.9|41976.9|41974.4|41954.4|41996.9|41976.9|41956.9|41936.9|84
1736249100000|2025-01-07 11:25:00|41971.9|41951.9|41950.6|41930.6|41975.6|41955.6|41925.6|41905.6|232
1736249400000|2025-01-07 11:30:00|41948.1|41928.1|41950.6|41930.6|41950.6|41930.6|41933.1|41913.1|112
1736249700000|2025-01-07 11:35:00|41953.1|41933.1|41961.8|41941.8|41975.6|41955.6|41948.1|41928.1|97
1736250000000|2025-01-07 11:40:00|41963.1|41943.1|41958.1|41938.1|41975.6|41955.6|41958.1|41938.1|80
1736250300000|2025-01-07 11:45:00|41955.6|41935.6|41988.1|41968.1|41993.1|41973.1|41955.6|41935.6|95
1736250600000|2025-01-07 11:50:00|41986.8|41966.8|41966.8|41946.8|41986.8|41966.8|41961.8|41941.8|90
1736250900000|2025-01-07 11:55:00|41965.5|41945.5|41948.2|41928.2|41965.7|41945.7|41948.2|41928.2|83
1736251200000|2025-01-07 12:00:00|41946.8|41926.8|41973.4|41953.4|41985.9|41965.9|41930.7|41910.7|224
1736251500000|2025-01-07 12:05:00|41972.2|41952.2|41933.4|41913.4|41973.4|41953.4|41920.9|41900.9|99
1736251800000|2025-01-07 12:10:00|41935.9|41915.9|41940.9|41920.9|41965.9|41945.9|41923.4|41903.4|92
1736252100000|2025-01-07 12:15:00|41942.2|41922.2|41935.7|41915.7|41943.4|41923.4|41908.2|41888.2|125
1736252400000|2025-01-07 12:20:00|41939.5|41919.5|41935.7|41915.7|41960.9|41940.9|41928.2|41908.2|148
1736252700000|2025-01-07 12:25:00|41937.1|41917.1|41953.2|41933.2|41968.2|41948.2|41937.1|41917.1|132
1736253000000|2025-01-07 12:30:00|41954.6|41934.6|41980.9|41960.9|41999.6|41979.6|41949.4|41929.4|303
1736253300000|2025-01-07 12:35:00|41983.4|41963.4|41978.6|41958.6|41993.4|41973.4|41969.6|41949.6|95
1736253600000|2025-01-07 12:40:00|41980|41960|41979.6|41959.6|42000.9|41980.9|41969.8|41949.8|270
1736253900000|2025-01-07 12:45:00|41978.4|41958.4|42033.6|42013.6|42036.1|42016.1|41978.4|41958.4|315
1736254200000|2025-01-07 12:50:00|42032.3|42012.3|42016.2|41996.2|42036.1|42016.1|42003.7|41983.7|154
1736254500000|2025-01-07 12:55:00|42014.8|41994.8|41996.2|41976.2|42018.7|41998.7|41993.7|41973.7|187
1736254800000|2025-01-07 13:00:00|41997.5|41977.5|42071.4|42051.4|42090.4|42070.4|41968.7|41948.7|933
1736255100000|2025-01-07 13:05:00|42070|42050|42074.1|42054.1|42074.1|42054.1|42026.6|42006.6|482
1736255400000|2025-01-07 13:10:00|42079.1|42059.1|42162.5|42142.5|42162.5|42142.5|42079.1|42059.1|1134
1736255700000|2025-01-07 13:15:00|42160|42140|42180.6|42160.6|42186.4|42166.4|42133.7|42113.7|832
1736256000000|2025-01-07 13:20:00|42182|42162|42199.5|42179.5|42199.5|42179.5|42169.3|42149.3|454
1736256300000|2025-01-07 13:25:00|42203.3|42183.3|42209.5|42189.5|42240.8|42220.8|42199.3|42179.3|428
1736256600000|2025-01-07 13:30:00|42212|42192|42229.7|42209.7|42240.8|42220.8|42212|42192|407
1736256900000|2025-01-07 13:35:00|42234.7|42214.7|42199.5|42179.5|42249.5|42229.5|42194.5|42174.5|325
1736257200000|2025-01-07 13:40:00|42202|42182|42209.5|42189.5|42234.5|42214.5|42202|42182|237
1736257500000|2025-01-07 13:45:00|42210.9|42190.9|42161.8|42141.8|42229.5|42209.5|42149.3|42129.3|340
1736257800000|2025-01-07 13:50:00|42159.3|42139.3|42194.2|42174.2|42199.2|42179.2|42146.8|42126.8|261
1736258100000|2025-01-07 13:55:00|42193|42173|42209.2|42189.2|42226.9|42206.9|42181.7|42161.7|468
1736258400000|2025-01-07 14:00:00|42210.5|42190.5|42158.8|42138.8|42211.7|42191.7|42156.7|42136.7|423
1736258700000|2025-01-07 14:05:00|42161.5|42141.5|42204|42184|42209|42189|42151.3|42131.3|277
1736259000000|2025-01-07 14:10:00|42205.3|42185.3|42101.1|42081.1|42213.8|42193.8|42101.1|42081.1|603
1736259300000|2025-01-07 14:15:00|42099.8|42079.8|42093.5|42073.5|42116.1|42096.1|42086.1|42066.1|585
1736259600000|2025-01-07 14:20:00|42092.1|42072.1|42116.2|42096.2|42130|42110|42088.5|42068.5|282
1736259900000|2025-01-07 14:25:00|42118.8|42098.8|42098.5|42078.5|42126.2|42106.2|42081|42061|358
1736260200000|2025-01-07 14:30:00|42102.3|42082.3|42088.5|42068.5|42111.2|42091.2|42066.9|42046.9|356
1736260500000|2025-01-07 14:35:00|42087.1|42067.1|42086.2|42066.2|42094.8|42074.8|42063.5|42043.5|346
1736260800000|2025-01-07 14:40:00|42087.5|42067.5|42101.2|42081.2|42121.2|42101.2|42087.5|42067.5|356
1736261100000|2025-01-07 14:45:00|42106.2|42086.2|42141.2|42121.2|42153.7|42133.7|42093.7|42073.7|641
1736261400000|2025-01-07 14:50:00|42136.2|42116.2|42131.4|42111.4|42136.2|42116.2|42106.2|42086.2|322
1736261700000|2025-01-07 14:55:00|42132.7|42112.7|42103.7|42083.7|42141.4|42121.4|42092.6|42072.6|242
1736262000000|2025-01-07 15:00:00|42101|42081|41943.5|41923.5|42101|42081|41918.5|41898.5|1158
1736262300000|2025-01-07 15:05:00|41942.2|41922.2|41928.6|41908.6|41953.6|41933.6|41909.7|41889.7|623
1736262600000|2025-01-07 15:10:00|41926.1|41906.1|42008.8|41988.8|42008.8|41988.8|41926.1|41906.1|412
1736262900000|2025-01-07 15:15:00|42007.6|41987.6|42006.3|41986.3|42018.8|41998.8|41966.3|41946.3|332
1736263200000|2025-01-07 15:20:00|42009|41989|42056.3|42036.3|42066.3|42046.3|41996.3|41976.3|286
1736263500000|2025-01-07 15:25:00|42058.8|42038.8|42096.3|42076.3|42110.1|42090.1|42056.3|42036.3|349
1736263800000|2025-01-07 15:30:00|42093.8|42073.8|42122.6|42102.6|42130.1|42110.1|42092.6|42072.6|341
1736264100000|2025-01-07 15:35:00|42121.3|42101.3|42046.3|42026.3|42136.3|42116.3|42031.3|42011.3|422
1736264400000|2025-01-07 15:40:00|42048.8|42028.8|42071.3|42051.3|42073.8|42053.8|42036.3|42016.3|330
1736264700000|2025-01-07 15:45:00|42068.6|42048.6|42076.3|42056.3|42078.8|42058.8|42028.8|42008.8|219
1736265000000|2025-01-07 15:50:00|42077.7|42057.7|42101.3|42081.3|42113.8|42093.8|42076.3|42056.3|204
1736265300000|2025-01-07 15:55:00|42100|42080|42143.8|42123.8|42186.5|42166.5|42083.8|42063.8|664
1736265600000|2025-01-07 16:00:00|42145.2|42125.2|42122.7|42102.7|42173.9|42153.9|42120.2|42100.2|220
1736265900000|2025-01-07 16:05:00|42121.4|42101.4|42141.4|42121.4|42151.4|42131.4|42108.9|42088.9|179
1736266200000|2025-01-07 16:10:00|42137.5|42117.5|42128.7|42108.7|42148.9|42128.9|42108.9|42088.9|213
1736266500000|2025-01-07 16:15:00|42127.4|42107.4|42123.3|42103.3|42153.9|42133.9|42103.3|42083.3|575
1736266800000|2025-01-07 16:20:00|42118.3|42098.3|42123.3|42103.3|42150.8|42130.8|42109.7|42089.7|222
1736267100000|2025-01-07 16:25:00|42118.3|42098.3|42120.9|42100.9|42120.9|42100.9|42089.7|42069.7|161
1736267400000|2025-01-07 16:30:00|42118.4|42098.4|42059.5|42039.5|42135.9|42115.9|42055.7|42035.7|384
1736267700000|2025-01-07 16:35:00|42060.7|42040.7|42148.4|42128.4|42150.9|42130.9|42048.2|42028.2|424
1736268000000|2025-01-07 16:40:00|42153.4|42133.4|42108.4|42088.4|42155.9|42135.9|42095.9|42075.9|196
1736268300000|2025-01-07 16:45:00|42112.2|42092.2|42071.9|42051.9|42113.4|42093.4|42065.7|42045.7|286
1736268600000|2025-01-07 16:50:00|42070.7|42050.7|42033.2|42013.2|42070.7|42050.7|42010.7|41990.7|314
1736268900000|2025-01-07 16:55:00|42034.4|42014.4|42039.6|42019.6|42047.3|42027.3|42030.7|42010.7|259
1736269200000|2025-01-07 17:00:00|42040.9|42020.9|42080.9|42060.9|42098.4|42078.4|42040.9|42020.9|133
1736269500000|2025-01-07 17:05:00|42085.9|42065.9|42078.4|42058.4|42108.4|42088.4|42072.1|42052.1|158
1736269800000|2025-01-07 17:10:00|42080.9|42060.9|42078.5|42058.5|42093.5|42073.5|42063.4|42043.4|174
1736270100000|2025-01-07 17:15:00|42076|42056|42123.5|42103.5|42132.3|42112.3|42076|42056|275
1736270400000|2025-01-07 17:20:00|42122.1|42102.1|42100.8|42080.8|42123.5|42103.5|42055.8|42035.8|200
1736270700000|2025-01-07 17:25:00|42102.1|42082.1|42085.8|42065.8|42113.3|42093.3|42085.8|42065.8|206
1736271000000|2025-01-07 17:30:00|42090.8|42070.8|42100.8|42080.8|42117.2|42097.2|42085.8|42065.8|236
1736271300000|2025-01-07 17:35:00|42102|42082|42118.1|42098.1|42120.6|42100.6|42083.1|42063.1|743
1736271600000|2025-01-07 17:40:00|42115.6|42095.6|42099.7|42079.7|42125.8|42105.8|42052|42032|474
1736271900000|2025-01-07 17:45:00|42101|42081|42075.9|42055.9|42115.8|42095.8|42073.2|42053.2|273
1736272200000|2025-01-07 17:50:00|42077|42057|42063.5|42043.5|42115.9|42095.9|42061|42041|344
1736272500000|2025-01-07 17:55:00|42066|42046|42095.9|42075.9|42111.2|42091.2|42042.2|42022.2|1189
1736272800000|2025-01-07 18:00:00|42098.4|42078.4|42080.9|42060.9|42102.2|42082.2|42080.7|42060.7|204
1736273100000|2025-01-07 18:05:00|42078.6|42058.6|42040.9|42020.9|42088.4|42068.4|42038.2|42018.2|152
1736273400000|2025-01-07 18:10:00|42037.1|42017.1|42033.4|42013.4|42043.2|42023.2|42019.4|41999.4|105
1736273700000|2025-01-07 18:15:00|42034.7|42014.7|42040.9|42020.9|42045.9|42025.9|42030.9|42010.9|36
1736274000000|2025-01-07 18:20:00|42043.4|42023.4|42038.2|42018.2|42055.9|42035.9|42038.2|42018.2|119
1736274300000|2025-01-07 18:25:00|42036.9|42016.9|42031.9|42011.9|42040.8|42020.8|42023.3|42003.3|113
1736274600000|2025-01-07 18:30:00|42033.3|42013.3|42028.3|42008.3|42033.3|42013.3|42018.3|41998.3|99
1736274900000|2025-01-07 18:35:00|42029.6|42009.6|42038.3|42018.3|42038.3|42018.3|42020.8|42000.8|57
1736275200000|2025-01-07 18:40:00|42039.4|42019.4|42013.3|41993.3|42039.4|42019.4|42013.3|41993.3|57
1736275500000|2025-01-07 18:45:00|42010.8|41990.8|42018.3|41998.3|42028.3|42008.3|42010.8|41990.8|27
1736275800000|2025-01-07 18:50:00|42019.6|41999.6|42013.3|41993.3|42038.3|42018.3|42010.8|41990.8|32
1736276100000|2025-01-07 18:55:00|42010.8|41990.8|42015.8|41995.8|42029.7|42009.7|42008.3|41988.3|84
1736276400000|2025-01-07 19:00:00|42017.2|41997.2|42013.3|41993.3|42020.8|42000.8|42000.8|41980.8|47
1736276700000|2025-01-07 19:05:00|42012|41992|42013.4|41993.4|42018.3|41998.3|42005.8|41985.8|16
1736277000000|2025-01-07 19:10:00|42010.9|41990.9|42018.4|41998.4|42033.4|42013.4|42010.9|41990.9|37
1736277300000|2025-01-07 19:15:00|42017|41997|42005.9|41985.9|42019.5|41999.5|42003.4|41983.4|22
1736277600000|2025-01-07 19:20:00|42007.2|41987.2|42003.4|41983.4|42008.4|41988.4|42000.9|41980.9|51
1736277900000|2025-01-07 19:25:00|42005.9|41985.9|42015.9|41995.9|42018.4|41998.4|42003.4|41983.4|23
1736278200000|2025-01-07 19:30:00|42013.4|41993.4|42008.2|41988.2|42020.9|42000.9|42002.1|41982.1|193
1736278500000|2025-01-07 19:35:00|42009.6|41989.6|41990.7|41970.7|42009.6|41989.6|41979.6|41959.6|64
1736278800000|2025-01-07 19:40:00|41988.2|41968.2|42005.8|41985.8|42008.3|41988.3|41970.7|41950.7|48
1736279100000|2025-01-07 19:45:00|42008.3|41988.3|42005.8|41985.8|42015.8|41995.8|42005.8|41985.8|16
1736279400000|2025-01-07 19:50:00|42004.6|41984.6|42003.3|41983.3|42018.3|41998.3|42003.3|41983.3|52
1736279700000|2025-01-07 19:55:00|42001.9|41981.9|41990.8|41970.8|42008.3|41988.3|41988.3|41968.3|25
1736280000000|2025-01-07 20:00:00|41988.3|41968.3|41974.6|41954.6|41990.8|41970.8|41970.8|41950.8|73
1736280300000|2025-01-07 20:05:00|41973.5|41953.5|41955.8|41935.8|41973.5|41953.5|41955.8|41935.8|43
1736280600000|2025-01-07 20:10:00|41950.8|41930.8|41958.5|41938.5|41961|41941|41935.8|41915.8|203
1736280900000|2025-01-07 20:15:00|41957.3|41937.3|41948.5|41928.5|41966|41946|41943.5|41923.5|52
1736281200000|2025-01-07 20:20:00|41946.2|41926.2|41931|41911|41946.2|41926.2|41928.5|41908.5|60
1736281500000|2025-01-07 20:25:00|41928.5|41908.5|41924.7|41904.7|41938.5|41918.5|41919.7|41899.7|148
1736281800000|2025-01-07 20:30:00|41927.2|41907.2|41925.9|41905.9|41927.2|41907.2|41920.9|41900.9|75
1736282100000|2025-01-07 20:35:00|41927.2|41907.2|41929.5|41909.5|41930.9|41910.9|41905.9|41885.9|69
1736282400000|2025-01-07 20:40:00|41930.9|41910.9|41920.9|41900.9|41943.4|41923.4|41920.9|41900.9|65
1736282700000|2025-01-07 20:45:00|41923.4|41903.4|41933.4|41913.4|41938.4|41918.4|41920.9|41900.9|28
1736283000000|2025-01-07 20:50:00|41935.9|41915.9|41938.4|41918.4|41942.2|41922.2|41930.9|41910.9|28
1736283300000|2025-01-07 20:55:00|41937.3|41917.3|41930.9|41910.9|41942.3|41922.3|41925.9|41905.9|69
1736283600000|2025-01-07 21:00:00|41932.3|41912.3|41925.9|41905.9|41938.4|41918.4|41923.4|41903.4|60
1736283900000|2025-01-07 21:05:00|41928.4|41908.4|41938.4|41918.4|41938.4|41918.4|41928.4|41908.4|11
1736284200000|2025-01-07 21:10:00|41937.1|41917.1|41951|41931|41951|41931|41935.9|41915.9|22
1736284500000|2025-01-07 21:15:00|41956|41936|41958.5|41938.5|41958.5|41938.5|41951|41931|26
1736284800000|2025-01-07 21:20:00|41956|41936|41946|41926|41958.5|41938.5|41946|41926|20
1736285100000|2025-01-07 21:25:00|41943.5|41923.5|41943.7|41923.7|41943.7|41923.7|41941|41921|14
1736285400000|2025-01-07 21:30:00|41944.8|41924.8|41943.5|41923.5|41947.3|41927.3|41942.3|41922.3|6
1736285700000|2025-01-07 21:35:00|41942.2|41922.2|41933.5|41913.5|41942.2|41922.2|41933.5|41913.5|5
1736286000000|2025-01-07 21:40:00|41932.2|41912.2|41923.5|41903.5|41932.2|41912.2|41921|41901|36
1736286300000|2025-01-07 21:45:00|41926|41906|41924.7|41904.7|41933.5|41913.5|41924.7|41904.7|16
1736286600000|2025-01-07 21:50:00|41926|41906|41916.1|41896.1|41926|41906|41911|41891|29
1736286900000|2025-01-07 21:55:00|41913.6|41893.6|41918.6|41898.6|41918.6|41898.6|41911.1|41891.1|31
1736290800000|2025-01-07 23:00:00|41926.4|41906.4|41945.2|41925.2|41945.2|41925.2|41920|41900|42
1736291100000|2025-01-07 23:05:00|41943.9|41923.9|41953.9|41933.9|41958.9|41938.9|41943.9|41923.9|66
1736291400000|2025-01-07 23:10:00|41956.4|41936.4|41953.9|41933.9|41956.4|41936.4|41951.4|41931.4|17
1736291700000|2025-01-07 23:15:00|41956.4|41936.4|41963.9|41943.9|41963.9|41943.9|41956.4|41936.4|20
1736292000000|2025-01-07 23:20:00|||||||||29
1736292300000|2025-01-07 23:25:00|41965.1|41945.1|41973.9|41953.9|41973.9|41953.9|41965.1|41945.1|9
1736292600000|2025-01-07 23:30:00|41972.8|41952.8|41981.4|41961.4|41982.6|41962.6|41972.8|41952.8|44
1736292900000|2025-01-07 23:35:00|41980.1|41960.1|41986.5|41966.5|41986.5|41966.5|41978.9|41958.9|16
1736293200000|2025-01-07 23:40:00|41985.1|41965.1|41974|41954|41986.5|41966.5|41971.5|41951.5|28
1736293500000|2025-01-07 23:45:00|41975.3|41955.3|41981.5|41961.5|41984|41964|41974|41954|16
1736293800000|2025-01-07 23:50:00|41984|41964|41981.5|41961.5|41989|41969|41981.5|41961.5|15
1736294100000|2025-01-07 23:55:00|41982.8|41962.8|41994|41974|42004|41984|41982.8|41962.8|34
1736294400000|2025-01-08 00:00:00|41996.5|41976.5|41992.8|41972.8|42001.5|41981.5|41992.8|41972.8|48
1736294700000|2025-01-08 00:05:00|41994|41974|41981.5|41961.5|41996.5|41976.5|41981.5|41961.5|14
1736295000000|2025-01-08 00:10:00|41982.7|41962.7|42004|41984|42006.5|41986.5|41982.7|41962.7|16
1736295300000|2025-01-08 00:15:00|42005.2|41985.2|42001.6|41981.6|42009|41989|42001.5|41981.5|20
1736295600000|2025-01-08 00:20:00|42002.9|41982.9|42011.6|41991.6|42014.1|41994.1|42001.6|41981.6|10
1736295900000|2025-01-08 00:25:00|42014.1|41994.1|42016.6|41996.6|42021.6|42001.6|42011.6|41991.6|7
1736296200000|2025-01-08 00:30:00|42011.6|41991.6|41975.4|41955.4|42011.6|41991.6|41961.6|41941.6|80
1736296500000|2025-01-08 00:35:00|41974.2|41954.2|41976.6|41956.6|41984.1|41964.1|41972.9|41952.9|21
1736296800000|2025-01-08 00:40:00|41979.1|41959.1|41987.9|41967.9|41987.9|41967.9|41976.6|41956.6|23
1736297100000|2025-01-08 00:45:00|41986.6|41966.6|41989.1|41969.1|41991.6|41971.6|41979.1|41959.1|20
1736297400000|2025-01-08 00:50:00|41986.6|41966.6|41964.1|41944.1|41986.6|41966.6|41964.1|41944.1|35
1736297700000|2025-01-08 00:55:00|41966.6|41946.6|41984.1|41964.1|41988|41968|41961.6|41941.6|46
1736298000000|2025-01-08 01:00:00|41985.5|41965.5|42012.8|41992.8|42016.5|41996.5|41975.3|41955.3|201
1736298300000|2025-01-08 01:05:00|42014|41994|42036.7|42016.7|42038|42018|42009|41989|75
1736298600000|2025-01-08 01:10:00|42038|42018|42036.7|42016.7|42044.2|42024.2|42029.2|42009.2|49
1736298900000|2025-01-08 01:15:00|42035.3|42015.3|42024.2|42004.2|42045.5|42025.5|42021.7|42001.7|68
1736299200000|2025-01-08 01:20:00|42025.5|42005.5|42034.2|42014.2|42048|42028|42021.7|42001.7|63
1736299500000|2025-01-08 01:25:00|42032.9|42012.9|42021.7|42001.7|42032.9|42012.9|42019.2|41999.2|55
1736299800000|2025-01-08 01:30:00|42017.9|41997.9|42031.7|42011.7|42039.2|42019.2|41999.2|41979.2|96
1736300100000|2025-01-08 01:35:00|42033.1|42013.1|42064.2|42044.2|42066.7|42046.7|42026.7|42006.7|100
1736300400000|2025-01-08 01:40:00|42065.6|42045.6|42039.2|42019.2|42074.2|42054.2|42039.2|42019.2|19
1736300700000|2025-01-08 01:45:00|42037.9|42017.9|42031.8|42011.8|42049.2|42029.2|42007.8|41987.8|71
1736301000000|2025-01-08 01:50:00|42034.3|42014.3|42037.9|42017.9|42049.3|42029.3|42024.3|42004.3|26
1736301300000|2025-01-08 01:55:00|42036.8|42016.8|42038.3|42018.3|42046.9|42026.9|42026.8|42006.8|63
1736301600000|2025-01-08 02:00:00|42039.4|42019.4|42036.9|42016.9|42044.4|42024.4|42024.4|42004.4|60
1736301900000|2025-01-08 02:05:00|42039.4|42019.4|42029.5|42009.5|42049.5|42029.5|42029.5|42009.5|76
1736302200000|2025-01-08 02:10:00|42032|42012|42057|42037|42060.8|42040.8|42022|42002|44
1736302500000|2025-01-08 02:15:00|42058.1|42038.1|42072|42052|42080.8|42060.8|42058.1|42038.1|40
1736302800000|2025-01-08 02:20:00|42067|42047|42054.5|42034.5|42082|42062|42054.5|42034.5|32
1736303100000|2025-01-08 02:25:00|42057|42037|42074.5|42054.5|42075.8|42055.8|42054.5|42034.5|25
1736303400000|2025-01-08 02:30:00|42072|42052|42067|42047|42072|42052|42057|42037|77
1736303700000|2025-01-08 02:35:00|42065.8|42045.8|42060.9|42040.9|42069.5|42049.5|42054.5|42034.5|41
1736304000000|2025-01-08 02:40:00|42059.5|42039.5|42102|42082|42112|42092|42057|42037|111
1736304300000|2025-01-08 02:45:00|42100.9|42080.9|42104.5|42084.5|42112|42092|42094.5|42074.5|48
1736304600000|2025-01-08 02:50:00|42103.2|42083.2|42132.1|42112.1|42135.9|42115.9|42097|42077|79
1736304900000|2025-01-08 02:55:00|42130.9|42110.9|42122.1|42102.1|42135.9|42115.9|42119.6|42099.6|45
1736305200000|2025-01-08 03:00:00|42119.4|42099.4|42084.6|42064.6|42119.4|42099.4|42082.1|42062.1|73
1736305500000|2025-01-08 03:05:00|42087.1|42067.1|42092.1|42072.1|42107.1|42087.1|42082.1|42062.1|47
1736305800000|2025-01-08 03:10:00|42089.6|42069.6|42067.1|42047.1|42102.1|42082.1|42052.1|42032.1|47
1736306100000|2025-01-08 03:15:00|42069.6|42049.6|42074.6|42054.6|42084.6|42064.6|42057.1|42037.1|33
1736306400000|2025-01-08 03:20:00|42073.3|42053.3|42047.1|42027.1|42077.1|42057.1|42039.6|42019.6|74
1736306700000|2025-01-08 03:25:00|42049.6|42029.6|42012.1|41992.1|42052.1|42032.1|42007.1|41987.1|75
1736307000000|2025-01-08 03:30:00|42013.5|41993.5|41999.6|41979.6|42021|42001|41997.1|41977.1|112
1736307300000|2025-01-08 03:35:00|41997.1|41977.1|42015.8|41995.8|42032.2|42012.2|41997.1|41977.1|50
1736307600000|2025-01-08 03:40:00|42014.7|41994.7|41997.2|41977.2|42014.7|41994.7|41995.8|41975.8|49
1736307900000|2025-01-08 03:45:00|41995.8|41975.8|42014.7|41994.7|42025.8|42005.8|41994.7|41974.7|38
1736308200000|2025-01-08 03:50:00|42017.2|41997.2|42009.7|41989.7|42019.7|41999.7|42002.2|41982.2|29
1736308500000|2025-01-08 03:55:00|42007.2|41987.2|42002.2|41982.2|42012.2|41992.2|41999.7|41979.7|29
1736308800000|2025-01-08 04:00:00|41997.2|41977.2|42019.7|41999.7|42029.7|42009.7|41997.2|41977.2|41
1736309100000|2025-01-08 04:05:00|42017.2|41997.2|42017.2|41997.2|42022.2|42002.2|42009.7|41989.7|28
1736309400000|2025-01-08 04:10:00|42019.7|41999.7|42030.9|42010.9|42030.9|42010.9|42017.2|41997.2|9
1736309700000|2025-01-08 04:15:00|42029.7|42009.7|42019.7|41999.7|42032.2|42012.2|42019.7|41999.7|16
1736310000000|2025-01-08 04:20:00|42020.9|42000.9|42002.3|41982.3|42022.2|42002.2|42002.3|41982.3|17
1736310300000|2025-01-08 04:25:00|42001.1|41981.1|41992.3|41972.3|42002.3|41982.3|41982.3|41962.3|43
1736310600000|2025-01-08 04:30:00|41989.8|41969.8|41979.8|41959.8|41992.3|41972.3|41977.3|41957.3|43
1736310900000|2025-01-08 04:35:00|41977.3|41957.3|41989.8|41969.8|41989.8|41969.8|41972.3|41952.3|22
1736311200000|2025-01-08 04:40:00|41991|41971|41964.8|41944.8|41992.3|41972.3|41964.8|41944.8|37
1736311500000|2025-01-08 04:45:00|41966.1|41946.1|41977.3|41957.3|41983.5|41963.5|41966.1|41946.1|39
1736311800000|2025-01-08 04:50:00|41974.8|41954.8|41964.8|41944.8|41978.6|41958.6|41964.8|41944.8|39
1736312100000|2025-01-08 04:55:00|41967.3|41947.3|42004.8|41984.8|42007.3|41987.3|41964.8|41944.8|46
1736312400000|2025-01-08 05:00:00|42007.3|41987.3|41999.7|41979.7|42022.3|42002.3|41997.3|41977.3|31
1736312700000|2025-01-08 05:05:00|41997.3|41977.3|42007.4|41987.4|42022.4|42002.4|41997.3|41977.3|28
1736313000000|2025-01-08 05:10:00|42006|41986|42014.9|41994.9|42019.9|41999.9|42004.9|41984.9|32
1736313300000|2025-01-08 05:15:00|42017.4|41997.4|42019.9|41999.9|42022.4|42002.4|42007.4|41987.4|19
1736313600000|2025-01-08 05:20:00|42022.4|42002.4|42032.4|42012.4|42032.4|42012.4|42002.4|41982.4|25
1736313900000|2025-01-08 05:25:00|42029.9|42009.9|42057.4|42037.4|42067.4|42047.4|42028.6|42008.6|42
1736314200000|2025-01-08 05:30:00|42056.1|42036.1|42052.4|42032.4|42067.4|42047.4|42029.9|42009.9|196
1736314500000|2025-01-08 05:35:00|42054.9|42034.9|42043.8|42023.8|42059.9|42039.9|42028.6|42008.6|66
1736314800000|2025-01-08 05:40:00|42046.3|42026.3|42062.6|42042.6|42087.6|42067.6|42038.8|42018.8|58
1736315100000|2025-01-08 05:45:00|42065.1|42045.1|42082.6|42062.6|42092.6|42072.6|42057.6|42037.6|87
1736315400000|2025-01-08 05:50:00|42083.9|42063.9|42095.1|42075.1|42105.1|42085.1|42082.6|42062.6|59
1736315700000|2025-01-08 05:55:00|42092.6|42072.6|42116.4|42096.4|42130.3|42110.3|42090.1|42070.1|110
1736316000000|2025-01-08 06:00:00|42117.8|42097.8|42132.8|42112.8|42137.8|42117.8|42115.1|42095.1|147
1736316300000|2025-01-08 06:05:00|42135.3|42115.3|42102.8|42082.8|42137.8|42117.8|42089|42069|77
1736316600000|2025-01-08 06:10:00|42101.5|42081.5|42142.8|42122.8|42152.8|42132.8|42097.8|42077.8|130
1736316900000|2025-01-08 06:15:00|42140.3|42120.3|42122.8|42102.8|42147.8|42127.8|42120.2|42100.2|48
1736317200000|2025-01-08 06:20:00|42120.3|42100.3|42107.8|42087.8|42129.1|42109.1|42105.3|42085.3|72
1736317500000|2025-01-08 06:25:00|42109.2|42089.2|42117.8|42097.8|42120.3|42100.3|42096.5|42076.5|83
1736317800000|2025-01-08 06:30:00|42119.2|42099.2|42105.5|42085.5|42150.5|42130.5|42098|42078|146
1736318100000|2025-01-08 06:35:00|42104.2|42084.2|42123|42103|42130.5|42110.5|42086.7|42066.7|101
1736318400000|2025-01-08 06:40:00|42125.5|42105.5|42160.5|42140.5|42176.8|42156.8|42123|42103|131
1736318700000|2025-01-08 06:45:00|42163|42143|42120.4|42100.4|42166.7|42146.7|42120.4|42100.4|46
1736319000000|2025-01-08 06:50:00|42117.9|42097.9|42125.4|42105.4|42130.5|42110.5|42117.9|42097.9|39
1736319300000|2025-01-08 06:55:00|42122.9|42102.9|42137.9|42117.9|42140.4|42120.4|42105.4|42085.4|41
1736319600000|2025-01-08 07:00:00|42136.6|42116.6|42091.6|42071.6|42136.6|42116.6|42081.6|42061.6|143
1736319900000|2025-01-08 07:05:00|42089.1|42069.1|42082.8|42062.8|42099.1|42079.1|42074.1|42054.1|75
1736320200000|2025-01-08 07:10:00|42085.4|42065.4|42084.1|42064.1|42095.4|42075.4|42049.1|42029.1|70
1736320500000|2025-01-08 07:15:00|42085.4|42065.4|42070.3|42050.3|42109.3|42089.3|42070.3|42050.3|38
1736320800000|2025-01-08 07:20:00|42071.6|42051.6|42096.6|42076.6|42099.1|42079.1|42070.3|42050.3|50
1736321100000|2025-01-08 07:25:00|42094.1|42074.1|42099.1|42079.1|42106.6|42086.6|42079.1|42059.1|48
1736321400000|2025-01-08 07:30:00|42096.6|42076.6|42118|42098|42118|42098|42084.2|42064.2|70
1736321700000|2025-01-08 07:35:00|42115.3|42095.3|42136.7|42116.7|42136.7|42116.7|42105.3|42085.3|89
1736322000000|2025-01-08 07:40:00|42139.2|42119.2|42146.7|42126.7|42166.7|42146.7|42121.7|42101.7|110
1736322300000|2025-01-08 07:45:00|42145.4|42125.4|42117.9|42097.9|42150.4|42130.4|42117.9|42097.9|50
1736322600000|2025-01-08 07:50:00|42122.9|42102.9|42152.9|42132.9|42155.4|42135.4|42120.4|42100.4|49
1736322900000|2025-01-08 07:55:00|42155.4|42135.4|42150.4|42130.4|42155.4|42135.4|42137.9|42117.9|40
1736323200000|2025-01-08 08:00:00|42152.9|42132.9|42103|42083|42182.9|42162.9|42090.5|42070.5|269
1736323500000|2025-01-08 08:05:00|42104.4|42084.4|42073.1|42053.1|42136.9|42116.9|42065.6|42045.6|159
1736323800000|2025-01-08 08:10:00|42074.4|42054.4|42103.1|42083.1|42105.6|42085.6|42066.7|42046.7|140
1736324100000|2025-01-08 08:15:00|42105.6|42085.6|42163.2|42143.2|42171.9|42151.9|42081.7|42061.7|251
1736324400000|2025-01-08 08:20:00|42161.9|42141.9|42143.2|42123.2|42172.1|42152.1|42123.2|42103.2|114
1736324700000|2025-01-08 08:25:00|42144.6|42124.6|42109.3|42089.3|42145.7|42125.7|42108.1|42088.1|87
1736325000000|2025-01-08 08:30:00|42108.1|42088.1|42165.6|42145.6|42169.4|42149.4|42095.6|42075.6|122
1736325300000|2025-01-08 08:35:00|42163.1|42143.1|42253.1|42233.1|42258.3|42238.3|42160.6|42140.6|449
1736325600000|2025-01-08 08:40:00|42251.9|42231.9|42320.8|42300.8|42340.8|42320.8|42248.1|42228.1|443
1736325900000|2025-01-08 08:45:00|42322|42302|42278.1|42258.1|42324.5|42304.5|42275.6|42255.6|223
1736326200000|2025-01-08 08:50:00|42275.6|42255.6|42278.2|42258.2|42303.1|42283.1|42275.6|42255.6|183
1736326500000|2025-01-08 08:55:00|42275.7|42255.7|42265.7|42245.7|42297|42277|42236.8|42216.8|157
1736326800000|2025-01-08 09:00:00|42268.2|42248.2|42270.5|42250.5|42283.2|42263.2|42210.5|42190.5|239
1736327100000|2025-01-08 09:05:00|42267.9|42247.9|42285.5|42265.5|42305.7|42285.7|42255.5|42235.5|63
1736327400000|2025-01-08 09:10:00|42288|42268|42303|42283|42319.2|42299.2|42275.5|42255.5|124
1736327700000|2025-01-08 09:15:00|42305.5|42285.5|42353.2|42333.2|42370.7|42350.7|42303|42283|184
1736328000000|2025-01-08 09:20:00|42354.5|42334.5|42340.6|42320.6|42355.7|42335.7|42340.6|42320.6|95
1736328300000|2025-01-08 09:25:00|42338.1|42318.1|42323.1|42303.1|42345.6|42325.6|42303.1|42283.1|62
1736328600000|2025-01-08 09:30:00|42324.4|42304.4|42298.1|42278.1|42330.6|42310.6|42291.8|42271.8|48
1736328900000|2025-01-08 09:35:00|42295.6|42275.6|42296.8|42276.8|42303.1|42283.1|42278.1|42258.1|89
1736329200000|2025-01-08 09:40:00|42295.6|42275.6|42288.1|42268.1|42303.1|42283.1|42280.7|42260.7|46
1736329500000|2025-01-08 09:45:00|42285.6|42265.6|42230.6|42210.6|42288.1|42268.1|42226.8|42206.8|133
1736329800000|2025-01-08 09:50:00|42228.1|42208.1|42230.6|42210.6|42248.1|42228.1|42217|42197|116
1736330100000|2025-01-08 09:55:00|42229.3|42209.3|42180.6|42160.6|42229.3|42209.3|42170.6|42150.6|94
1736330400000|2025-01-08 10:00:00|42181.8|42161.8|42195.7|42175.7|42213.2|42193.2|42168.1|42148.1|86
1736330700000|2025-01-08 10:05:00|42197|42177|42220.7|42200.7|42220.7|42200.7|42197|42177|116
1736331000000|2025-01-08 10:10:00|42218.2|42198.2|42220.7|42200.7|42225.7|42205.7|42204.5|42184.5|78
1736331300000|2025-01-08 10:15:00|42223.2|42203.2|42210.7|42190.7|42242|42222|42205.7|42185.7|93
1736331600000|2025-01-08 10:20:00|42209.4|42189.4|42210.7|42190.7|42213.2|42193.2|42203.2|42183.2|59
1736331900000|2025-01-08 10:25:00|42209.5|42189.5|42228.2|42208.2|42239.5|42219.5|42205.7|42185.7|77
1736332200000|2025-01-08 10:30:00|42229.5|42209.5|42199.5|42179.5|42234.5|42214.5|42188.2|42168.2|34
1736332500000|2025-01-08 10:35:00|42200.7|42180.7|42220.7|42200.7|42225.7|42205.7|42200.7|42180.7|31
1736332800000|2025-01-08 10:40:00|42223.2|42203.2|42213.2|42193.2|42230.7|42210.7|42210.7|42190.7|42
1736333100000|2025-01-08 10:45:00|42218.2|42198.2|42203.3|42183.3|42228.2|42208.2|42195.8|42175.8|55
1736333400000|2025-01-08 10:50:00|42205.8|42185.8|42185.8|42165.8|42208.3|42188.3|42180.8|42160.8|62
1736333700000|2025-01-08 10:55:00|42188.3|42168.3|42215.8|42195.8|42218.3|42198.3|42178.3|42158.3|72
1736334000000|2025-01-08 11:00:00|42218.4|42198.4|42163.3|42143.3|42232|42212|42163.3|42143.3|124
1736334300000|2025-01-08 11:05:00|42160.8|42140.8|42138.3|42118.3|42160.8|42140.8|42120.8|42100.8|175
1736334600000|2025-01-08 11:10:00|42137|42117|42055.8|42035.8|42150.8|42130.8|42038.3|42018.3|355
1736334900000|2025-01-08 11:15:00|42058.5|42038.5|42091|42071|42101|42081|42058.5|42038.5|273
1736335200000|2025-01-08 11:20:00|42086|42066|42088.5|42068.5|42101|42081|42078.5|42058.5|48
1736335500000|2025-01-08 11:25:00|42089.8|42069.8|42010.8|41990.8|42089.8|42069.8|42009.5|41989.5|215
1736335800000|2025-01-08 11:30:00|42003.3|41983.3|41895.7|41875.7|42015.8|41995.8|41843.4|41823.4|1052
1736336100000|2025-01-08 11:35:00|41898.4|41878.4|41835.7|41815.7|41923.4|41903.4|41834.5|41814.5|650
1736336400000|2025-01-08 11:40:00|41825.7|41805.7|41964.7|41944.7|41964.7|41944.7|41825.7|41805.7|504
1736336700000|2025-01-08 11:45:00|41963.4|41943.4|41992.1|41972.1|42013.4|41993.4|41949.6|41929.6|271
1736337000000|2025-01-08 11:50:00|41994.6|41974.6|42010.9|41990.9|42030.9|42010.9|41980.9|41960.9|191
1736337300000|2025-01-08 11:55:00|42012.2|41992.2|42023.4|42003.4|42037.2|42017.2|42008.4|41988.4|201
1736337600000|2025-01-08 12:00:00|42022.1|42002.1|42003.4|41983.4|42042.2|42022.2|41999.7|41979.7|118
1736337900000|2025-01-08 12:05:00|42004.7|41984.7|42039.7|42019.7|42039.7|42019.7|41998.4|41978.4|149
1736338200000|2025-01-08 12:10:00|42038.4|42018.4|41975.9|41955.9|42040.9|42020.9|41975.9|41955.9|122
1736338500000|2025-01-08 12:15:00|41977.3|41957.3|41918.3|41898.3|41978.4|41958.4|41918.3|41898.3|242
1736338800000|2025-01-08 12:20:00|41917|41897|41928.3|41908.3|41965.8|41945.8|41909.5|41889.5|140
1736339100000|2025-01-08 12:25:00|41925.8|41905.8|41933.3|41913.3|41958.3|41938.3|41925.8|41905.8|66
1736339400000|2025-01-08 12:30:00|41930.8|41910.8|41935.8|41915.8|41940.8|41920.8|41904.5|41884.5|178
1736339700000|2025-01-08 12:35:00|41930.8|41910.8|41975.9|41955.9|41976|41956|41928.3|41908.3|244
1736340000000|2025-01-08 12:40:00|41973.4|41953.4|41967.2|41947.2|41977.2|41957.2|41954.5|41934.5|96
1736340300000|2025-01-08 12:45:00|41965.9|41945.9|41965.9|41945.9|41988.4|41968.4|41963.4|41943.4|152
1736340600000|2025-01-08 12:50:00|41963.4|41943.4|42000.9|41980.9|42000.9|41980.9|41953.4|41933.4|181
1736340900000|2025-01-08 12:55:00|42003.4|41983.4|42000.9|41980.9|42036.2|42016.2|41998.4|41978.4|368
1736341200000|2025-01-08 13:00:00|41998.4|41978.4|42022.1|42002.1|42048.4|42028.4|41998.4|41978.4|444
1736341500000|2025-01-08 13:05:00|42020.9|42000.9|41998.4|41978.4|42020.9|42000.9|41955.9|41935.9|160
1736341800000|2025-01-08 13:10:00|42003.6|41983.6|42021.1|42001.1|42036.1|42016.1|42000.9|41980.9|332
1736342100000|2025-01-08 13:15:00|42022.4|42002.4|42018.6|41998.6|42053.6|42033.6|42012.3|41992.3|275
1736342400000|2025-01-08 13:20:00|42017.3|41997.3|42061.1|42041.1|42061.1|42041.1|42007.4|41987.4|309
1736342700000|2025-01-08 13:25:00|42062.4|42042.4|42026.1|42006.1|42062.4|42042.4|42021|42001|402
1736343000000|2025-01-08 13:30:00|42024.8|42004.8|41971.1|41951.1|42063.6|42043.6|41969.8|41949.8|308
1736343300000|2025-01-08 13:35:00|41972.3|41952.3|41986.1|41966.1|42013.6|41993.6|41962.4|41942.4|319
1736343600000|2025-01-08 13:40:00|41983.6|41963.6|42036.1|42016.1|42047.5|42027.5|41978.6|41958.6|195
1736343900000|2025-01-08 13:45:00|42038.6|42018.6|42058.8|42038.8|42062.5|42042.5|42019.8|41999.8|327
1736344200000|2025-01-08 13:50:00|42062.6|42042.6|42083.8|42063.8|42083.8|42063.8|42048.8|42028.8|426
1736344500000|2025-01-08 13:55:00|42086.3|42066.3|42178.9|42158.9|42178.9|42158.9|42083.8|42063.8|519
1736344800000|2025-01-08 14:00:00|42181.4|42161.4|42449.2|42429.2|42485.5|42465.5|42181.4|42161.4|2482
1736345100000|2025-01-08 14:05:00|42451.7|42431.7|42327.8|42307.8|42451.9|42431.9|42325.3|42305.3|1045
1736345400000|2025-01-08 14:10:00|42325.3|42305.3|42396.7|42376.7|42443.2|42423.2|42301.5|42281.5|906
1736345700000|2025-01-08 14:15:00|42398.1|42378.1|42439.2|42419.2|42449.2|42429.2|42374.2|42354.2|707
1736346000000|2025-01-08 14:20:00|42437.9|42417.9|42419.3|42399.3|42469.4|42449.4|42411.8|42391.8|459
1736346300000|2025-01-08 14:25:00|42416.8|42396.8|42429.4|42409.4|42436.8|42416.8|42406.8|42386.8|433
1736346600000|2025-01-08 14:30:00|42430.7|42410.7|42492|42472|42558.4|42538.4|42426.9|42406.9|1203
1736346900000|2025-01-08 14:35:00|42494.5|42474.5|42412.1|42392.1|42529.4|42509.4|42412.1|42392.1|692
1736347200000|2025-01-08 14:40:00|42409.6|42389.6|42460.6|42440.6|42463.2|42443.2|42379.4|42359.4|798
1736347500000|2025-01-08 14:45:00|42459.4|42439.4|42614.6|42594.6|42615.9|42595.9|42459.4|42439.4|1098
1736347800000|2025-01-08 14:50:00|42612.1|42592.1|42584.6|42564.6|42646.2|42626.2|42579.6|42559.6|1106
1736348100000|2025-01-08 14:55:00|42587.1|42567.1|42617.2|42597.2|42629.7|42609.7|42579.6|42559.6|444
1736348400000|2025-01-08 15:00:00|42614.7|42594.7|42683.5|42663.5|42701.3|42681.3|42597.2|42577.2|691
1736348700000|2025-01-08 15:05:00|42684.9|42664.9|42685.9|42665.9|42699.9|42679.9|42663.6|42643.6|325
1736349000000|2025-01-08 15:10:00|42684.7|42664.7|42665.9|42645.9|42713.6|42693.6|42654.7|42634.7|446
1736349300000|2025-01-08 15:15:00|42664.6|42644.6|42644.8|42624.8|42669.8|42649.8|42637.3|42617.3|419
1736349600000|2025-01-08 15:20:00|42646.1|42626.1|42628.6|42608.6|42647.3|42627.3|42607.1|42587.1|421
1736349900000|2025-01-08 15:25:00|42629.9|42609.9|42631|42611|42659.8|42639.8|42627.3|42607.3|198
1736350200000|2025-01-08 15:30:00|42628.3|42608.3|42602|42582|42628.3|42608.3|42585.7|42565.7|475
1736350500000|2025-01-08 15:35:00|42603.3|42583.3|42609.7|42589.7|42657|42637|42579.5|42559.5|530
1736350800000|2025-01-08 15:40:00|42608.4|42588.4|42656|42636|42656|42636|42602.2|42582.2|257
1736351100000|2025-01-08 15:45:00|42662.3|42642.3|42672.2|42652.2|42692.2|42672.2|42647.3|42627.3|406
1736351400000|2025-01-08 15:50:00|42673.5|42653.5|42694.7|42674.7|42707.2|42687.2|42659.7|42639.7|336
1736351700000|2025-01-08 15:55:00|42696|42676|42690.9|42670.9|42703.5|42683.5|42667.2|42647.2|273
1736352000000|2025-01-08 16:00:00|42689.7|42669.7|42630.9|42610.9|42689.7|42669.7|42609.7|42589.7|452
1736352300000|2025-01-08 16:05:00|42632.1|42612.1|42551.2|42531.2|42642.2|42622.2|42548.5|42528.5|689
1736352600000|2025-01-08 16:10:00|42552.4|42532.4|42587.4|42567.4|42594.9|42574.9|42537.2|42517.2|442
1736352900000|2025-01-08 16:15:00|42588.7|42568.7|42594.9|42574.9|42602.5|42582.5|42574.9|42554.9|286
1736353200000|2025-01-08 16:20:00|42596.2|42576.2|42597.3|42577.3|42623.7|42603.7|42596.2|42576.2|338
1736353500000|2025-01-08 16:25:00|42602.3|42582.3|42604.9|42584.9|42607.4|42587.4|42579.9|42559.9|259
1736353800000|2025-01-08 16:30:00|42609.9|42589.9|42597.4|42577.4|42619.9|42599.9|42589.9|42569.9|281
1736354100000|2025-01-08 16:35:00|42598.7|42578.7|42604.9|42584.9|42607.5|42587.5|42582.4|42562.4|193
1736354400000|2025-01-08 16:40:00|42609.9|42589.9|42634.9|42614.9|42634.9|42614.9|42606.1|42586.1|294
1736354700000|2025-01-08 16:45:00|42637.4|42617.4|42581.2|42561.2|42637.4|42617.4|42579.9|42559.9|494
1736355000000|2025-01-08 16:50:00|42579.9|42559.9|42632.6|42612.6|42641.3|42621.3|42579.9|42559.9|258
1736355300000|2025-01-08 16:55:00|42630.1|42610.1|42655.2|42635.2|42674|42654|42627.6|42607.6|348
1736355600000|2025-01-08 17:00:00|42657.7|42637.7|42661.5|42641.5|42694|42674|42652.7|42632.7|233
1736355900000|2025-01-08 17:05:00|42662.7|42642.7|42682.7|42662.7|42691.5|42671.5|42660.2|42640.2|178
1736356200000|2025-01-08 17:10:00|42685.2|42665.2|42685.2|42665.2|42690.2|42670.2|42657.6|42637.6|258
1736356500000|2025-01-08 17:15:00|42686.5|42666.5|42701.4|42681.4|42707.7|42687.7|42683.9|42663.9|169
1736356800000|2025-01-08 17:20:00|42702.6|42682.6|42710.1|42690.1|42740.1|42720.1|42702.6|42682.6|408
1736357100000|2025-01-08 17:25:00|42712.6|42692.6|42622.5|42602.5|42730.1|42710.1|42617.5|42597.5|496
1736357400000|2025-01-08 17:30:00|42620|42600|42610|42590|42630|42610|42497.4|42477.4|925
1736357700000|2025-01-08 17:35:00|42611.3|42591.3|42575|42555|42612.5|42592.5|42555|42535|376
1736358000000|2025-01-08 17:40:00|42572.5|42552.5|42627.5|42607.5|42627.5|42607.5|42556.2|42536.2|223
1736358300000|2025-01-08 17:45:00|42626.2|42606.2|42640|42620|42650.2|42630.2|42605|42585|249
1736358600000|2025-01-08 17:50:00|42642.5|42622.5|42705.2|42685.2|42705.2|42685.2|42640|42620|463
1736358900000|2025-01-08 17:55:00|42706.4|42686.4|42706.6|42686.6|42716.5|42696.5|42680.2|42660.2|1070
1736359200000|2025-01-08 18:00:00|42705.3|42685.3|42781.6|42761.6|42785.5|42765.5|42705.3|42685.3|676
1736359500000|2025-01-08 18:05:00|42783|42763|42784.3|42764.3|42793|42773|42751.8|42731.8|271
1736359800000|2025-01-08 18:10:00|42786.8|42766.8|42785.5|42765.5|42798|42778|42783|42763|169
1736360100000|2025-01-08 18:15:00|42786.8|42766.8|42816.8|42796.8|42836.9|42816.9|42783|42763|521
1736360400000|2025-01-08 18:20:00|42815.6|42795.6|42810.5|42790.5|42823.1|42803.1|42798|42778|158
1736360700000|2025-01-08 18:25:00|42808|42788|42828.1|42808.1|42830.6|42810.6|42808|42788|133
1736361000000|2025-01-08 18:30:00|42826.8|42806.8|42766.8|42746.8|42826.8|42806.8|42763|42743|186
1736361300000|2025-01-08 18:35:00|42769.3|42749.3|42796.8|42776.8|42796.8|42776.8|42769.3|42749.3|89
1736361600000|2025-01-08 18:40:00|42795.5|42775.5|42814.3|42794.3|42820.6|42800.6|42791.8|42771.8|98
1736361900000|2025-01-08 18:45:00|42815.6|42795.6|42805.7|42785.7|42820.7|42800.7|42800.7|42780.7|105
1736362200000|2025-01-08 18:50:00|42803.2|42783.2|42760.7|42740.7|42807|42787|42748|42728|243
1736362500000|2025-01-08 18:55:00|42762|42742|42770.7|42750.7|42789.4|42769.4|42762|42742|119
1736362800000|2025-01-08 19:00:00|42773.2|42753.2|42770.7|42750.7|42788.2|42768.2|42749.4|42729.4|149
1736363100000|2025-01-08 19:05:00|42772|42752|42805.7|42785.7|42815.7|42795.7|42772|42752|218
1736363400000|2025-01-08 19:10:00|42807|42787|42758.2|42738.2|42808.2|42788.2|42754.4|42734.4|116
1736363700000|2025-01-08 19:15:00|42763.2|42743.2|42810.7|42790.7|42813.3|42793.3|42763.2|42743.2|135
1736364000000|2025-01-08 19:20:00|42811.9|42791.9|42823.2|42803.2|42828.2|42808.2|42805.7|42785.7|312
1736364300000|2025-01-08 19:25:00|42821.9|42801.9|42810.7|42790.7|42821.9|42801.9|42793.2|42773.2|97
1736364600000|2025-01-08 19:30:00|42808.2|42788.2|42783.2|42763.2|42808.2|42788.2|42781.9|42761.9|103
1736364900000|2025-01-08 19:35:00|42785.7|42765.7|42770.7|42750.7|42790.7|42770.7|42770.7|42750.7|85
1736365200000|2025-01-08 19:40:00|42769.4|42749.4|42758.3|42738.3|42779.6|42759.6|42748.2|42728.2|104
1736365500000|2025-01-08 19:45:00|42756.9|42736.9|42769.5|42749.5|42770.8|42750.8|42755.8|42735.8|106
1736365800000|2025-01-08 19:50:00|42770.6|42750.6|42805.9|42785.9|42805.9|42785.9|42769.6|42749.6|375
1736366100000|2025-01-08 19:55:00|42807.2|42787.2|42812.1|42792.1|42812.1|42792.1|42799.6|42779.6|43
1736366400000|2025-01-08 20:00:00|42810.9|42790.9|42833.4|42813.4|42835.9|42815.9|42808.4|42788.4|63
1736366700000|2025-01-08 20:05:00|42830.9|42810.9|42814.7|42794.7|42830.9|42810.9|42810.9|42790.9|32
1736367000000|2025-01-08 20:10:00|42815.9|42795.9|42798.4|42778.4|42823.4|42803.4|42798.4|42778.4|97
1736367300000|2025-01-08 20:15:00|42800.9|42780.9|42808.4|42788.4|42818.4|42798.4|42800.9|42780.9|32
1736367600000|2025-01-08 20:20:00|42805.9|42785.9|42823.4|42803.4|42823.4|42803.4|42803.4|42783.4|46
1736367900000|2025-01-08 20:25:00|42822.1|42802.1|42809.6|42789.6|42822.1|42802.1|42803.4|42783.4|24
1736368200000|2025-01-08 20:30:00|42807.1|42787.1|42794.6|42774.6|42812.1|42792.1|42794.6|42774.6|51
1736368500000|2025-01-08 20:35:00|42792.1|42772.1|42794.7|42774.7|42799.7|42779.7|42783.5|42763.5|28
1736368800000|2025-01-08 20:40:00|42796|42776|42814.9|42794.9|42814.9|42794.9|42794.7|42774.7|43
1736369100000|2025-01-08 20:45:00|42817.4|42797.4|42824.8|42804.8|42824.8|42804.8|42816.1|42796.1|42
1736369400000|2025-01-08 20:50:00|42826.1|42806.1|42827.3|42807.3|42832.3|42812.3|42822.3|42802.3|63
1736369700000|2025-01-08 20:55:00|42829.8|42809.8|42836.1|42816.1|42838.6|42818.6|42821|42801|52
1736370000000|2025-01-08 21:00:00|42838.7|42818.7|42823.6|42803.6|42839.9|42819.9|42821.1|42801.1|88
1736370300000|2025-01-08 21:05:00|42824.9|42804.9|42809.8|42789.8|42831.1|42811.1|42807.3|42787.3|75
1736370600000|2025-01-08 21:10:00|42812.3|42792.3|42819.8|42799.8|42832.3|42812.3|42812.3|42792.3|119
1736370900000|2025-01-08 21:15:00|42821.1|42801.1|42819.8|42799.8|42822.3|42802.3|42814.8|42794.8|8
1736371200000|2025-01-08 21:20:00|42822.3|42802.3|42824.9|42804.9|42827.4|42807.4|42819.8|42799.8|11
1736371500000|2025-01-08 21:25:00|42826.2|42806.2|42821.2|42801.2|42827.4|42807.4|42818.7|42798.7|35
1736371800000|2025-01-08 21:30:00|42818.7|42798.7|42822.4|42802.4|42827.4|42807.4|42816.1|42796.1|62
1736372100000|2025-01-08 21:35:00|42821.1|42801.1|42802.4|42782.4|42821.1|42801.1|42792.4|42772.4|43
1736372400000|2025-01-08 21:40:00|42803.6|42783.6|42804.9|42784.9|42804.9|42784.9|42797.4|42777.4|18
1736372700000|2025-01-08 21:45:00|42806.2|42786.2|42806.1|42786.1|42807.4|42787.4|42802.4|42782.4|21
1736373000000|2025-01-08 21:50:00|42803.6|42783.6|42797.4|42777.4|42804.9|42784.9|42797.4|42777.4|53
1736373300000|2025-01-08 21:55:00|42796.2|42776.2|42799.9|42779.9|42802.4|42782.4|42784.9|42764.9|76
1736377200000|2025-01-08 23:00:00|42778.7|42758.7|42770|42750|42791.3|42771.3|42765|42745|80
1736377500000|2025-01-08 23:05:00|42771.3|42751.3|42785|42765|42792.5|42772.5|42771.3|42751.3|26
1736377800000|2025-01-08 23:10:00|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42778.7|42758.7|46
1736378100000|2025-01-08 23:15:00|42782.5|42762.5|42766.1|42746.1|42782.5|42762.5|42766.1|42746.1|51
1736378400000|2025-01-08 23:20:00|42763.6|42743.6|42766.1|42746.1|42768.6|42748.6|42763.6|42743.6|18
1736378700000|2025-01-08 23:25:00|42767.3|42747.3|42768.5|42748.5|42768.5|42748.5|42764.8|42744.8|3
1736379000000|2025-01-08 23:30:00|42766|42746|42758.5|42738.5|42766|42746|42758.5|42738.5|20
1736379300000|2025-01-08 23:35:00|42761|42741|42776.1|42756.1|42776.1|42756.1|42761|42741|17
1736379600000|2025-01-08 23:40:00|42778.6|42758.6|42781.1|42761.1|42781.1|42761.1|42776.1|42756.1|13
1736379900000|2025-01-08 23:45:00|42782.4|42762.4|42779.8|42759.8|42788.7|42768.7|42779.8|42759.8|30
1736380200000|2025-01-08 23:50:00|42778.6|42758.6|42784.9|42764.9|42787.4|42767.4|42776.1|42756.1|17
1736380500000|2025-01-08 23:55:00|42783.6|42763.6|42776.1|42756.1|42783.6|42763.6|42776.1|42756.1|21
1736380800000|2025-01-09 00:00:00|42777.3|42757.3|42771.1|42751.1|42789.9|42769.9|42767.4|42747.4|20
1736381100000|2025-01-09 00:05:00|42768.6|42748.6|42768.6|42748.6|42773.6|42753.6|42768.6|42748.6|8
1736381400000|2025-01-09 00:10:00|42766.1|42746.1|42753.6|42733.6|42766.1|42746.1|42742.3|42722.3|20
1736381700000|2025-01-09 00:15:00|42754.9|42734.9|42746.1|42726.1|42754.9|42734.9|42743.6|42723.6|19
1736382000000|2025-01-09 00:20:00|42744.8|42724.8|42753.6|42733.6|42753.6|42733.6|42741.1|42721.1|30
1736382300000|2025-01-09 00:25:00|42758.6|42738.6|42741.1|42721.1|42758.6|42738.6|42738.6|42718.6|28
1736382600000|2025-01-09 00:30:00|42742.4|42722.4|42711.2|42691.2|42743.6|42723.6|42711.2|42691.2|115
1736382900000|2025-01-09 00:35:00|42713.7|42693.7|42716.2|42696.2|42723.7|42703.7|42709.8|42689.8|38
1736383200000|2025-01-09 00:40:00|42717.4|42697.4|42706.2|42686.2|42721.2|42701.2|42698.7|42678.7|90
1736383500000|2025-01-09 00:45:00|42708.7|42688.7|42723.7|42703.7|42728.7|42708.7|42708.7|42688.7|28
1736383800000|2025-01-09 00:50:00|42724.9|42704.9|42726.2|42706.2|42731.3|42711.3|42715|42695|34
1736384100000|2025-01-09 00:55:00|42728.7|42708.7|42728.8|42708.8|42736.3|42716.3|42721.2|42701.2|56
1736384400000|2025-01-09 01:00:00|42726.3|42706.3|42793.8|42773.8|42826.4|42806.4|42722.5|42702.5|447
1736384700000|2025-01-09 01:05:00|42795.1|42775.1|42808.9|42788.9|42813.9|42793.9|42791.3|42771.3|175
1736385000000|2025-01-09 01:10:00|42806.4|42786.4|42805.2|42785.2|42821.4|42801.4|42796.4|42776.4|126
1736385300000|2025-01-09 01:15:00|42804|42784|42828.8|42808.8|42836.3|42816.3|42787.7|42767.7|310
1736385600000|2025-01-09 01:20:00|42831.3|42811.3|42820.2|42800.2|42838.8|42818.8|42813.8|42793.8|131
1736385900000|2025-01-09 01:25:00|42821.3|42801.3|42796.4|42776.4|42821.3|42801.3|42793.9|42773.9|58
1736386200000|2025-01-09 01:30:00|42793.9|42773.9|42834|42814|42846.5|42826.5|42767.6|42747.6|131
1736386500000|2025-01-09 01:35:00|42835.2|42815.2|42838.9|42818.9|42856.4|42836.4|42816.4|42796.4|104
1736386800000|2025-01-09 01:40:00|42836.4|42816.4|42850.3|42830.3|42861.5|42841.5|42836.4|42816.4|112
1736387100000|2025-01-09 01:45:00|42851.6|42831.6|42886.6|42866.6|42889.1|42869.1|42829.1|42809.1|164
1736387400000|2025-01-09 01:50:00|42889.1|42869.1|42896.6|42876.6|42921.6|42901.6|42886.6|42866.6|152
1736387700000|2025-01-09 01:55:00|42897.9|42877.9|42881.6|42861.6|42909.1|42889.1|42874.1|42854.1|139
1736388000000|2025-01-09 02:00:00|42880.3|42860.3|42946.6|42926.6|42966.6|42946.6|42880.3|42860.3|276
1736388300000|2025-01-09 02:05:00|42945.3|42925.3|42951.6|42931.6|42976.7|42956.7|42929.1|42909.1|155
1736388600000|2025-01-09 02:10:00|42949.1|42929.1|42900.3|42880.3|42961.6|42941.6|42894.1|42874.1|97
1736388900000|2025-01-09 02:15:00|42899.1|42879.1|42886.7|42866.7|42899.1|42879.1|42875.4|42855.4|67
1736389200000|2025-01-09 02:20:00|42889.2|42869.2|42884.2|42864.2|42906.7|42886.7|42884.2|42864.2|29
1736389500000|2025-01-09 02:25:00|42883|42863|42901.7|42881.7|42904.2|42884.2|42869.2|42849.2|85
1736389800000|2025-01-09 02:30:00|42904.2|42884.2|42914.2|42894.2|42931.7|42911.7|42896.7|42876.7|76
1736390100000|2025-01-09 02:35:00|42911.7|42891.7|42914.2|42894.2|42915.5|42895.5|42896.7|42876.7|48
1736390400000|2025-01-09 02:40:00|42912.9|42892.9|42919.2|42899.2|42933|42913|42904.2|42884.2|77
1736390700000|2025-01-09 02:45:00|42920.5|42900.5|42909.2|42889.2|42929.2|42909.2|42904.2|42884.2|45
1736391000000|2025-01-09 02:50:00|42910.5|42890.5|42921.6|42901.6|42929.1|42909.1|42901.7|42881.7|46
1736391300000|2025-01-09 02:55:00|42922.8|42902.8|42961.6|42941.6|42966.6|42946.6|42922.8|42902.8|145
1736391600000|2025-01-09 03:00:00|42959.1|42939.1|42984.2|42964.2|42990.5|42970.5|42957.9|42937.9|109
1736391900000|2025-01-09 03:05:00|42985.5|42965.5|43002.9|42982.9|43007.9|42987.9|42984.2|42964.2|156
1736392200000|2025-01-09 03:10:00|43004.1|42984.1|43035.4|43015.4|43059.1|43039.1|43002.9|42982.9|189
1736392500000|2025-01-09 03:15:00|43037.9|43017.9|43033|43013|43040.5|43020.5|43023|43003|90
1736392800000|2025-01-09 03:20:00|43035.5|43015.5|43058|43038|43068.1|43048.1|43030.5|43010.5|124
1736393100000|2025-01-09 03:25:00|43056.7|43036.7|43060.5|43040.5|43073|43053|43056.7|43036.7|39
1736393400000|2025-01-09 03:30:00|43061.7|43041.7|43078|43058|43091.8|43071.8|43061.7|43041.7|91
1736393700000|2025-01-09 03:35:00|43081.8|43061.8|43101.8|43081.8|43105.5|43085.5|43081.8|43061.8|54
1736394000000|2025-01-09 03:40:00|43103.1|43083.1|43096.8|43076.8|43105.5|43085.5|43096.8|43076.8|22
1736394300000|2025-01-09 03:45:00|43099.3|43079.3|43091.8|43071.8|43106.8|43086.8|43086.8|43066.8|55
1736394600000|2025-01-09 03:50:00|43088.1|43068.1|43029.3|43009.3|43088.1|43068.1|43021.8|43001.8|94
1736394900000|2025-01-09 03:55:00|43026.8|43006.8|42998.1|42978.1|43031.8|43011.8|42996.8|42976.8|59
1736395200000|2025-01-09 04:00:00|42996.8|42976.8|42968.1|42948.1|43006.8|42986.8|42964.3|42944.3|133
1736395500000|2025-01-09 04:05:00|42966.8|42946.8|42994.3|42974.3|42996.8|42976.8|42961.8|42941.8|87
1736395800000|2025-01-09 04:10:00|42996.8|42976.8|43001.8|42981.8|43004.3|42984.3|42991.8|42971.8|128
1736396100000|2025-01-09 04:15:00|43003|42983|42999.4|42979.4|43006.9|42986.9|42996.9|42976.9|34
1736396400000|2025-01-09 04:20:00|43001.9|42981.9|43001.9|42981.9|43004.4|42984.4|42994.3|42974.3|25
1736396700000|2025-01-09 04:25:00|42999.4|42979.4|42996.9|42976.9|43001.9|42981.9|42994.4|42974.4|17
1736397000000|2025-01-09 04:30:00|42994.4|42974.4|42966.9|42946.9|42996.9|42976.9|42966.9|42946.9|48
1736397300000|2025-01-09 04:35:00|42965.7|42945.7|42966.9|42946.9|42966.9|42946.9|42961.9|42941.9|20
1736397600000|2025-01-09 04:40:00|42968.1|42948.1|42966.9|42946.9|42976.9|42956.9|42966.9|42946.9|30
1736397900000|2025-01-09 04:45:00|42965.7|42945.7|42981.9|42961.9|42994.4|42974.4|42960.6|42940.6|44
1736398200000|2025-01-09 04:50:00|42979.4|42959.4|42981.9|42961.9|42986.9|42966.9|42974.4|42954.4|13
1736398500000|2025-01-09 04:55:00|42984.4|42964.4|42979.4|42959.4|42996.9|42976.9|42976.9|42956.9|37
1736398800000|2025-01-09 05:00:00|42976.9|42956.9|42979.4|42959.4|42980.7|42960.7|42956.9|42936.9|46
1736399100000|2025-01-09 05:05:00|42984.4|42964.4|43049.5|43029.5|43058.2|43038.2|42984.4|42964.4|145
1736399400000|2025-01-09 05:10:00|43047|43027|43039.5|43019.5|43049.5|43029.5|43029.5|43009.5|60
1736399700000|2025-01-09 05:15:00|43038.3|43018.3|43033.4|43013.4|43043.3|43023.3|43029.6|43009.6|53
1736400000000|2025-01-09 05:20:00|43035.9|43015.9|43034.6|43014.6|43044.6|43024.6|43030.9|43010.9|40
1736400300000|2025-01-09 05:25:00|43032.1|43012.1|43042.1|43022.1|43047.1|43027.1|43032.1|43012.1|33
1736400600000|2025-01-09 05:30:00|43039.6|43019.6|43055.9|43035.9|43055.9|43035.9|42989.6|42969.6|200
1736400900000|2025-01-09 05:35:00|43057.2|43037.2|43052.1|43032.1|43062.1|43042.1|43039.6|43019.6|43
1736401200000|2025-01-09 05:40:00|43053.4|43033.4|43045.9|43025.9|43068.4|43048.4|43034.6|43014.6|24
1736401500000|2025-01-09 05:45:00|43044.6|43024.6|43084.6|43064.6|43085.9|43065.9|43040.9|43020.9|86
1736401800000|2025-01-09 05:50:00|43083.4|43063.4|43074.6|43054.6|43083.4|43063.4|43054.6|43034.6|52
1736402100000|2025-01-09 05:55:00|43072.1|43052.1|43057.1|43037.1|43074.6|43054.6|43057.1|43037.1|64
1736402400000|2025-01-09 06:00:00|43055.9|43035.9|43023.3|43003.3|43062.1|43042.1|43019.6|42999.6|50
1736402700000|2025-01-09 06:05:00|43020.8|43000.8|43019.6|42999.6|43033.4|43013.4|43014.6|42994.6|31
1736403000000|2025-01-09 06:10:00|43018.3|42998.3|43064.6|43044.6|43065.9|43045.9|43005.8|42985.8|201
1736403300000|2025-01-09 06:15:00|43063.3|43043.3|43038.4|43018.4|43063.3|43043.3|43037.2|43017.2|33
1736403600000|2025-01-09 06:20:00|43037.1|43017.1|43043.5|43023.5|43057.2|43037.2|43033.4|43013.4|19
1736403900000|2025-01-09 06:25:00|43044.7|43024.7|43044.7|43024.7|43056|43036|43041|43021|36
1736404200000|2025-01-09 06:30:00|43046|43026|43079.7|43059.7|43094.7|43074.7|43041|43021|193
1736404500000|2025-01-09 06:35:00|43082.2|43062.2|43089.7|43069.7|43097.2|43077.2|43082.2|43062.2|56
1736404800000|2025-01-09 06:40:00|43088.4|43068.4|43073.5|43053.5|43089.7|43069.7|43072.2|43052.2|62
1736405100000|2025-01-09 06:45:00|43074.7|43054.7|43077.2|43057.2|43091|43071|43069.7|43049.7|39
1736405400000|2025-01-09 06:50:00|43078.5|43058.5|43094.7|43074.7|43101|43081|43076|43056|76
1736405700000|2025-01-09 06:55:00|43093.4|43073.4|43072.2|43052.2|43094.7|43074.7|43069.7|43049.7|68
1736406000000|2025-01-09 07:00:00|43073.5|43053.5|43082.2|43062.2|43085.9|43065.9|43050.9|43030.9|60
1736406300000|2025-01-09 07:05:00|43079.7|43059.7|43042.2|43022.2|43079.7|43059.7|43024.7|43004.7|68
1736406600000|2025-01-09 07:10:00|43039.7|43019.7|43019.7|42999.7|43044.7|43024.7|43002.2|42982.2|86
1736406900000|2025-01-09 07:15:00|43018.4|42998.4|43052.3|43032.3|43064.8|43044.8|43017.2|42997.2|100
1736407200000|2025-01-09 07:20:00|43049.8|43029.8|43013.5|42993.5|43057.3|43037.3|42993.5|42973.5|82
1736407500000|2025-01-09 07:25:00|43011|42991|42986|42966|43028.5|43008.5|42976|42956|138
1736407800000|2025-01-09 07:30:00|42988.5|42968.5|43031.1|43011.1|43039.8|43019.8|42968.5|42948.5|283
1736408100000|2025-01-09 07:35:00|43029.8|43009.8|43042.3|43022.3|43047.3|43027.3|43029.8|43009.8|60
1736408400000|2025-01-09 07:40:00|43037.3|43017.3|42974.7|42954.7|43037.3|43017.3|42967.2|42947.2|203
1736408700000|2025-01-09 07:45:00|42978.5|42958.5|42959.5|42939.5|42989.6|42969.6|42953.3|42933.3|134
1736409000000|2025-01-09 07:50:00|42960.8|42940.8|42947.1|42927.1|42967.1|42947.1|42930.9|42910.9|107
1736409300000|2025-01-09 07:55:00|42945.8|42925.8|42959.6|42939.6|42959.6|42939.6|42932.1|42912.1|129
1736409600000|2025-01-09 08:00:00|42957.1|42937.1|42999.6|42979.6|43024.6|43004.6|42954.6|42934.6|321
1736409900000|2025-01-09 08:05:00|42997.1|42977.1|43023.4|43003.4|43034.6|43014.6|42982.1|42962.1|125
1736410200000|2025-01-09 08:10:00|43022.2|43002.2|43037.2|43017.2|43052.2|43032.2|43014.7|42994.7|96
1736410500000|2025-01-09 08:15:00|43035.9|43015.9|43066|43046|43074.6|43054.6|43024.6|43004.6|123
1736410800000|2025-01-09 08:20:00|43067.2|43047.2|43138.5|43118.5|43154.7|43134.7|43064.7|43044.7|336
1736411100000|2025-01-09 08:25:00|43137.2|43117.2|43152.1|43132.1|43184.7|43164.7|43132.2|43112.2|244
1736411400000|2025-01-09 08:30:00|43155.9|43135.9|43162.1|43142.1|43167.1|43147.1|43147.1|43127.1|158
1736411700000|2025-01-09 08:35:00|43163.4|43143.4|43117.1|43097.1|43167.1|43147.1|43108.3|43088.3|174
1736412000000|2025-01-09 08:40:00|43112.1|43092.1|43134.6|43114.6|43149.6|43129.6|43110.8|43090.8|143
1736412300000|2025-01-09 08:45:00|43135.9|43115.9|43179.6|43159.6|43179.6|43159.6|43132.1|43112.1|115
1736412600000|2025-01-09 08:50:00|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43137.1|43117.1|93
1736412900000|2025-01-09 08:55:00|43173.3|43153.3|43169.6|43149.6|43174.6|43154.6|43157|43137|71
1736413200000|2025-01-09 09:00:00|43172.1|43152.1|43224.7|43204.7|43252.2|43232.2|43172.1|43152.1|337
1736413500000|2025-01-09 09:05:00|43227.2|43207.2|43205.9|43185.9|43232.2|43212.2|43177.2|43157.2|225
1736413800000|2025-01-09 09:10:00|43204.7|43184.7|43229.7|43209.7|43234.7|43214.7|43202.2|43182.2|91
1736414100000|2025-01-09 09:15:00|43227.2|43207.2|43262.2|43242.2|43272.2|43252.2|43226|43206|197
1736414400000|2025-01-09 09:20:00|43263.5|43243.5|43264.7|43244.7|43277.2|43257.2|43247.2|43227.2|142
1736414700000|2025-01-09 09:25:00|43262.2|43242.2|43224.7|43204.7|43276|43256|43224.7|43204.7|214
1736415000000|2025-01-09 09:30:00|43227.2|43207.2|43210.8|43190.8|43252.2|43232.2|43189.6|43169.6|134
1736415300000|2025-01-09 09:35:00|43212.1|43192.1|43224.6|43204.6|43228.4|43208.4|43203.4|43183.4|48
1736415600000|2025-01-09 09:40:00|43223.4|43203.4|43227.1|43207.1|43254.6|43234.6|43219.6|43199.6|56
1736415900000|2025-01-09 09:45:00|43229.6|43209.6|43220.9|43200.9|43234.6|43214.6|43213.4|43193.4|93
1736416200000|2025-01-09 09:50:00|43222.2|43202.2|43219.7|43199.7|43239.7|43219.7|43215.9|43195.9|46
1736416500000|2025-01-09 09:55:00|43217.2|43197.2|43196|43176|43217.2|43197.2|43177.2|43157.2|91
1736416800000|2025-01-09 10:00:00|43198.5|43178.5|43191|43171|43206|43186|43182.2|43162.2|90
1736417100000|2025-01-09 10:05:00|43188.5|43168.5|43218.5|43198.5|43224.8|43204.8|43188.5|43168.5|69
1736417400000|2025-01-09 10:10:00|43219.8|43199.8|43203.5|43183.5|43286.1|43266.1|43189.7|43169.7|333
1736417700000|2025-01-09 10:15:00|43204.8|43184.8|43199.8|43179.8|43218.5|43198.5|43178.5|43158.5|107
1736418000000|2025-01-09 10:20:00|43197.3|43177.3|43214.8|43194.8|43219.8|43199.8|43187.3|43167.3|70
1736418300000|2025-01-09 10:25:00|43212.3|43192.3|43216.1|43196.1|43217.3|43197.3|43202.3|43182.3|35
1736418600000|2025-01-09 10:30:00|43218.6|43198.6|43224.8|43204.8|43249.8|43229.8|43216.1|43196.1|114
1736418900000|2025-01-09 10:35:00|43226.1|43206.1|43246.1|43226.1|43249.8|43229.8|43226.1|43206.1|79
1736419200000|2025-01-09 10:40:00|43247.3|43227.3|43224.8|43204.8|43247.3|43227.3|43172.3|43152.3|148
1736419500000|2025-01-09 10:45:00|43226.1|43206.1|43272.3|43252.3|43272.3|43252.3|43222.3|43202.3|140
1736419800000|2025-01-09 10:50:00|43274.8|43254.8|43266.1|43246.1|43292.3|43272.3|43266.1|43246.1|166
1736420100000|2025-01-09 10:55:00|43263.6|43243.6|43253.6|43233.6|43266.1|43246.1|43243.6|43223.6|53
1736420400000|2025-01-09 11:00:00|43256.1|43236.1|43247.4|43227.4|43262.4|43242.4|43232.4|43212.4|121
1736420700000|2025-01-09 11:05:00|43244.8|43224.8|43234.9|43214.9|43269.9|43249.9|43234.9|43214.9|61
1736421000000|2025-01-09 11:10:00|43237.4|43217.4|43244.9|43224.9|43249.9|43229.9|43234.9|43214.9|30
1736421300000|2025-01-09 11:15:00|43246.2|43226.2|43272.4|43252.4|43277.4|43257.4|43234.8|43214.8|140
1736421600000|2025-01-09 11:20:00|43271.1|43251.1|43254.9|43234.9|43282.4|43262.4|43248.6|43228.6|91
1736421900000|2025-01-09 11:25:00|43257.4|43237.4|43267.4|43247.4|43292.4|43272.4|43257.4|43237.4|138
1736422200000|2025-01-09 11:30:00|43264.9|43244.9|43234.8|43214.8|43267.4|43247.4|43219.8|43199.8|188
1736422500000|2025-01-09 11:35:00|43232.3|43212.3|43254.8|43234.8|43283.6|43263.6|43232.3|43212.3|224
1736422800000|2025-01-09 11:40:00|43252.3|43232.3|43232.4|43212.4|43257.4|43237.4|43232.4|43212.4|60
1736423100000|2025-01-09 11:45:00|43237.4|43217.4|43253.6|43233.6|43274.9|43254.9|43232.4|43212.4|115
1736423400000|2025-01-09 11:50:00|43252.4|43232.4|43232.4|43212.4|43252.4|43232.4|43229.9|43209.9|107
1736423700000|2025-01-09 11:55:00|43231.1|43211.1|43179.8|43159.8|43231.1|43211.1|43174.8|43154.8|150
1736424000000|2025-01-09 12:00:00|43178.5|43158.5|43196.2|43176.2|43196.2|43176.2|43157.3|43137.3|203
1736424300000|2025-01-09 12:05:00|43195|43175|43193.8|43173.8|43203.8|43183.8|43180|43160|97
1736424600000|2025-01-09 12:10:00|43195|43175|43202.5|43182.5|43217.5|43197.5|43192.5|43172.5|113
1736424900000|2025-01-09 12:15:00|43200|43180|43209.9|43189.9|43209.9|43189.9|43171.1|43151.1|161
1736425200000|2025-01-09 12:20:00|43208.7|43188.7|43209.9|43189.9|43222.4|43202.4|43182.4|43162.4|218
1736425500000|2025-01-09 12:25:00|43211.1|43191.1|43212.4|43192.4|43223.7|43203.7|43199.9|43179.9|170
1736425800000|2025-01-09 12:30:00|43213.6|43193.6|43251.2|43231.2|43264.9|43244.9|43208.6|43188.6|263
1736426100000|2025-01-09 12:35:00|43249.9|43229.9|43257.5|43237.5|43264.9|43244.9|43230|43210|245
1736426400000|2025-01-09 12:40:00|43256.2|43236.2|43235|43215|43267.5|43247.5|43230|43210|121
1736426700000|2025-01-09 12:45:00|43236.3|43216.3|43290|43270|43291.3|43271.3|43233.7|43213.7|193
1736427000000|2025-01-09 12:50:00|43293.8|43273.8|43327.5|43307.5|43327.6|43307.6|43285|43265|428
1736427300000|2025-01-09 12:55:00|43326.3|43306.3|43340|43320|43362.5|43342.5|43323.8|43303.8|470
1736427600000|2025-01-09 13:00:00|43338.7|43318.7|43491.4|43471.4|43493.9|43473.9|43315|43295|1456
1736427900000|2025-01-09 13:05:00|43487.6|43467.6|43542.7|43522.7|43542.7|43522.7|43473.9|43453.9|810
1736428200000|2025-01-09 13:10:00|43551.5|43531.5|43587.8|43567.8|43587.8|43567.8|43535.1|43515.1|1295
1736428500000|2025-01-09 13:15:00|43589|43569|43545.3|43525.3|43604.1|43584.1|43542.8|43522.8|859
1736428800000|2025-01-09 13:20:00|43542.8|43522.8|43522.8|43502.8|43572.8|43552.8|43522.8|43502.8|740
1736429100000|2025-01-09 13:25:00|43526.6|43506.6|43561.7|43541.7|43561.7|43541.7|43506.6|43486.6|450
1736429400000|2025-01-09 13:30:00|43562.9|43542.9|43554.2|43534.2|43565.4|43545.4|43505.4|43485.4|400
1736429700000|2025-01-09 13:35:00|43552.9|43532.9|43547.9|43527.9|43560.4|43540.4|43531.6|43511.6|371
1736430000000|2025-01-09 13:40:00|43549.2|43529.2|43440.4|43420.4|43555.4|43535.4|43440.4|43420.4|730
1736430300000|2025-01-09 13:45:00|43437.9|43417.9|43437.8|43417.8|43460.4|43440.4|43415.4|43395.4|408
1736430600000|2025-01-09 13:50:00|43434.1|43414.1|43456.6|43436.6|43465.4|43445.4|43415.3|43395.3|278
1736430900000|2025-01-09 13:55:00|43454.1|43434.1|43360.3|43340.3|43456.6|43436.6|43339|43319|613
1736431200000|2025-01-09 14:00:00|43355.3|43335.3|43337.8|43317.8|43396.6|43376.6|43327.8|43307.8|508
1736431500000|2025-01-09 14:05:00|43339.1|43319.1|43350.3|43330.3|43359.1|43339.1|43335.3|43315.3|434
1736431800000|2025-01-09 14:10:00|43349|43329|43362.8|43342.8|43390.3|43370.3|43345.3|43325.3|555
1736432100000|2025-01-09 14:15:00|43361.5|43341.5|43252.7|43232.7|43389.1|43369.1|43248.9|43228.9|735
1736432400000|2025-01-09 14:20:00|43248.9|43228.9|43231.4|43211.4|43252.7|43232.7|43181.4|43161.4|870
1736432700000|2025-01-09 14:25:00|43228.9|43208.9|43265.2|43245.2|43272.7|43252.7|43222.7|43202.7|349
1736433000000|2025-01-09 14:30:00|43262.7|43242.7|43307.7|43287.7|43309|43289|43242.7|43222.7|435
1736433300000|2025-01-09 14:35:00|43309|43289|43340.3|43320.3|43350.2|43330.2|43307.7|43287.7|393
1736433600000|2025-01-09 14:40:00|43342.8|43322.8|43370.2|43350.2|43371.5|43351.5|43329|43309|380
1736433900000|2025-01-09 14:45:00|43366.5|43346.5|43434|43414|43435.3|43415.3|43365.2|43345.2|467
1736434200000|2025-01-09 14:50:00|43432.7|43412.7|43420.2|43400.2|43434|43414|43400.2|43380.2|339
1736434500000|2025-01-09 14:55:00|43417.7|43397.7|43430.2|43410.2|43432.7|43412.7|43385.2|43365.2|337
1736434800000|2025-01-09 15:00:00|43431.5|43411.5|43447.7|43427.7|43457.7|43437.7|43412.7|43392.7|439
1736435100000|2025-01-09 15:05:00|43452.7|43432.7|43349|43329|43452.7|43432.7|43338.9|43318.9|338
1736435400000|2025-01-09 15:10:00|43350.2|43330.2|43382.8|43362.8|43391.6|43371.6|43330.2|43310.2|280
1736435700000|2025-01-09 15:15:00|43381.5|43361.5|43390.3|43370.3|43406.6|43386.6|43380.3|43360.3|161
1736436000000|2025-01-09 15:20:00|43389.1|43369.1|43352.8|43332.8|43397.8|43377.8|43347.8|43327.8|251
1736436300000|2025-01-09 15:25:00|43354.1|43334.1|43300.3|43280.3|43357.8|43337.8|43286.5|43266.5|246
1736436600000|2025-01-09 15:30:00|43297.8|43277.8|43307.8|43287.8|43312.8|43292.8|43280.3|43260.3|285
1736436900000|2025-01-09 15:35:00|43310.3|43290.3|43312.8|43292.8|43315.3|43295.3|43285.3|43265.3|141
1736437200000|2025-01-09 15:40:00|43311.6|43291.6|43257.8|43237.8|43319.1|43299.1|43257.8|43237.8|250
1736437500000|2025-01-09 15:45:00|43256.5|43236.5|43290.3|43270.3|43294.1|43274.1|43251.5|43231.5|335
1736437800000|2025-01-09 15:50:00|43292.8|43272.8|43215.3|43195.3|43292.8|43272.8|43196.5|43176.5|328
1736438100000|2025-01-09 15:55:00|43214|43194|43186.4|43166.4|43231.5|43211.5|43182.7|43162.7|439
1736438400000|2025-01-09 16:00:00|43187.7|43167.7|43207.9|43187.9|43224.1|43204.1|43183.9|43163.9|396
1736438700000|2025-01-09 16:05:00|43206.6|43186.6|43242.8|43222.8|43245.3|43225.3|43206.6|43186.6|303
1736439000000|2025-01-09 16:10:00|43241.5|43221.5|43200.3|43180.3|43241.5|43221.5|43185.3|43165.3|140
1736439300000|2025-01-09 16:15:00|43201.6|43181.6|43150.3|43130.3|43217.8|43197.8|43111.6|43091.6|525
1736439600000|2025-01-09 16:20:00|43147.8|43127.8|43110.4|43090.4|43147.8|43127.8|43092.9|43072.9|560
1736439900000|2025-01-09 16:25:00|43111.6|43091.6|43110.3|43090.3|43130.4|43110.4|43082.9|43062.9|360
1736440200000|2025-01-09 16:30:00|43112.8|43092.8|43070.3|43050.3|43115.3|43095.3|43069.1|43049.1|295
1736440500000|2025-01-09 16:35:00|43072.8|43052.8|43065.3|43045.3|43077.8|43057.8|43041.5|43021.5|312
1736440800000|2025-01-09 16:40:00|43067.8|43047.8|43106.7|43086.7|43106.7|43086.7|43060.3|43040.3|326
1736441100000|2025-01-09 16:45:00|43110.4|43090.4|43083|43063|43110.4|43090.4|43050.4|43030.4|372
1736441400000|2025-01-09 16:50:00|43081.7|43061.7|43105.5|43085.5|43106.8|43086.8|43070.5|43050.5|232
1736441700000|2025-01-09 16:55:00|43104.2|43084.2|43083|43063|43108|43088|43070.5|43050.5|194
1736442000000|2025-01-09 17:00:00|43080.5|43060.5|43067.9|43047.9|43113|43093|43062.9|43042.9|218
1736442300000|2025-01-09 17:05:00|43069.2|43049.2|43187.9|43167.9|43191.7|43171.7|43067.9|43047.9|311
1736442600000|2025-01-09 17:10:00|43186.7|43166.7|43217.9|43197.9|43220.4|43200.4|43177.9|43157.9|271
1736442900000|2025-01-09 17:15:00|43215.4|43195.4|43205.5|43185.5|43224.2|43204.2|43200.5|43180.5|358
1736443200000|2025-01-09 17:20:00|43204.2|43184.2|43205.5|43185.5|43214.2|43194.2|43185.5|43165.5|251
1736443500000|2025-01-09 17:25:00|43204.2|43184.2|43080.1|43060.1|43204.2|43184.2|43075.1|43055.1|544
1736443800000|2025-01-09 17:30:00|43081.3|43061.3|43112.7|43092.7|43127.9|43107.9|43056.3|43036.3|473
1736444100000|2025-01-09 17:35:00|43111.5|43091.5|43130.4|43110.4|43157.8|43137.8|43071.4|43051.4|567
1736444400000|2025-01-09 17:40:00|43131.6|43111.6|43126.6|43106.6|43150.4|43130.4|43115.4|43095.4|192
1736444700000|2025-01-09 17:45:00|43124.1|43104.1|43224.2|43204.2|43227.9|43207.9|43124.1|43104.1|400
1736445000000|2025-01-09 17:50:00|43225.4|43205.4|43177.9|43157.9|43225.4|43205.4|43174.2|43154.2|386
1736445300000|2025-01-09 17:55:00|43180.5|43160.5|43214.3|43194.3|43226.8|43206.8|43164|43144|1114
1736445600000|2025-01-09 18:00:00|43211.8|43191.8|43190.4|43170.4|43221.8|43201.8|43167.8|43147.8|463
1736445900000|2025-01-09 18:05:00|43191.6|43171.6|43205.4|43185.4|43205.4|43185.4|43172.9|43152.9|80
1736446200000|2025-01-09 18:10:00|43204.1|43184.1|43220.4|43200.4|43221.7|43201.7|43202.9|43182.9|45
1736446500000|2025-01-09 18:15:00|43217.9|43197.9|43210.4|43190.4|43227.9|43207.9|43210.4|43190.4|83
1736446800000|2025-01-09 18:20:00|43207.9|43187.9|43197.9|43177.9|43210.4|43190.4|43192.9|43172.9|69
1736447100000|2025-01-09 18:25:00|43199.2|43179.2|43200.4|43180.4|43202.9|43182.9|43191.6|43171.6|33
1736447400000|2025-01-09 18:30:00|43201.7|43181.7|43231.7|43211.7|43235.5|43215.5|43201.7|43181.7|111
1736447700000|2025-01-09 18:35:00|43230.4|43210.4|43199.2|43179.2|43230.4|43210.4|43194.2|43174.2|15
1736448000000|2025-01-09 18:40:00|43200.4|43180.4|43211.7|43191.7|43215.5|43195.5|43199.2|43179.2|35
1736448300000|2025-01-09 18:45:00|43210.4|43190.4|43197.9|43177.9|43211.7|43191.7|43197.9|43177.9|29
1736448600000|2025-01-09 18:50:00|43201.7|43181.7|43211.7|43191.7|43215.5|43195.5|43201.7|43181.7|31
1736448900000|2025-01-09 18:55:00|43214.2|43194.2|43206.7|43186.7|43216.7|43196.7|43204.2|43184.2|30
1736449200000|2025-01-09 19:00:00|43209.2|43189.2|43201.7|43181.7|43214.2|43194.2|43201.7|43181.7|15
1736449500000|2025-01-09 19:05:00|43203|43183|43196.7|43176.7|43204.2|43184.2|43194.2|43174.2|10
1736449800000|2025-01-09 19:10:00|43199.2|43179.2|43191.7|43171.7|43201.7|43181.7|43191.7|43171.7|29
1736450100000|2025-01-09 19:15:00|43193|43173|43200.5|43180.5|43209.2|43189.2|43193|43173|50
1736450400000|2025-01-09 19:20:00|43203|43183|43210.6|43190.6|43210.6|43190.6|43198|43178|78
1736450700000|2025-01-09 19:25:00|43208.1|43188.1|43265.7|43245.7|43265.7|43245.7|43208.1|43188.1|133
1736451000000|2025-01-09 19:30:00|43264.4|43244.4|43252|43232|43264.4|43244.4|43240.7|43220.7|40
1736451300000|2025-01-09 19:35:00|43257|43237|43258.2|43238.2|43260.7|43240.7|43253.2|43233.2|39
1736451600000|2025-01-09 19:40:00|43255.7|43235.7|43277.1|43257.1|43277.1|43257.1|43248.3|43228.3|190
1736451900000|2025-01-09 19:45:00|43279.6|43259.6|43285.9|43265.9|43290.9|43270.9|43277.1|43257.1|68
1736452200000|2025-01-09 19:50:00|43288.4|43268.4|43305.9|43285.9|43310.9|43290.9|43288.4|43268.4|31
1736452500000|2025-01-09 19:55:00|43303.3|43283.3|43293.4|43273.4|43303.3|43283.3|43290.9|43270.9|45
1736452800000|2025-01-09 20:00:00|43295.9|43275.9|43297.2|43277.2|43299.7|43279.7|43288.4|43268.4|27
1736453100000|2025-01-09 20:05:00|43295.9|43275.9|43303.4|43283.4|43308.4|43288.4|43295.9|43275.9|10
1736453400000|2025-01-09 20:10:00|43295.9|43275.9|43293.4|43273.4|43299.7|43279.7|43290.9|43270.9|31
1736453700000|2025-01-09 20:15:00|43294.6|43274.6|43298.4|43278.4|43303.4|43283.4|43293.4|43273.4|10
1736454000000|2025-01-09 20:20:00|43297.2|43277.2|43287.2|43267.2|43298.4|43278.4|43283.4|43263.4|64
1736454300000|2025-01-09 20:25:00|43290.9|43270.9|43313.4|43293.4|43315.9|43295.9|43290.9|43270.9|46
1736454600000|2025-01-09 20:30:00|43315.9|43295.9|43322.1|43302.1|43328.4|43308.4|43315.9|43295.9|47
1736454900000|2025-01-09 20:35:00|43322.2|43302.2|43307.2|43287.2|43322.2|43302.2|43307.2|43287.2|13
1736455200000|2025-01-09 20:40:00|43308.4|43288.4|43317.2|43297.2|43320.9|43300.9|43303.4|43283.4|30
1736455500000|2025-01-09 20:45:00|43315.9|43295.9|43321|43301|43322.2|43302.2|43312.2|43292.2|21
1736455800000|2025-01-09 20:50:00|43322.2|43302.2|43317.2|43297.2|43323.5|43303.5|43317.2|43297.2|27
1736456100000|2025-01-09 20:55:00|43314.7|43294.7|43313.5|43293.5|43318.5|43298.5|43312.2|43292.2|14
1736456400000|2025-01-09 21:00:00|43314.7|43294.7|43304.7|43284.7|43319.8|43299.8|43303.4|43283.4|33
1736456700000|2025-01-09 21:05:00|43307.2|43287.2|43303.5|43283.5|43307.2|43287.2|43302.2|43282.2|17
1736457000000|2025-01-09 21:10:00|43302.2|43282.2|43297.2|43277.2|43302.2|43282.2|43294.7|43274.7|20
1736457300000|2025-01-09 21:15:00|43299.7|43279.7|43292.2|43272.2|43302.2|43282.2|43292.2|43272.2|15
1736457600000|2025-01-09 21:20:00|43288.4|43268.4|43288.5|43268.5|43289.7|43269.7|43288.4|43268.4|6
1736457900000|2025-01-09 21:25:00|43287.2|43267.2|43276|43256|43287.2|43267.2|43276|43256|44
1736458200000|2025-01-09 21:30:00|43273.5|43253.5|43267.2|43247.2|43273.5|43253.5|43267.2|43247.2|23
1736458500000|2025-01-09 21:35:00|43263.5|43243.5|43254.7|43234.7|43263.5|43243.5|43254.7|43234.7|56
1736458800000|2025-01-09 21:40:00|43253.4|43233.4|43256|43236|43258.5|43238.5|43249.7|43229.7|23
1736459100000|2025-01-09 21:45:00|43258.5|43238.5|43253.5|43233.5|43258.5|43238.5|43253.5|43233.5|14
1736459400000|2025-01-09 21:50:00|43248.5|43228.5|43251|43231|43254.8|43234.8|43248.5|43228.5|16
1736459700000|2025-01-09 21:55:00|43252.3|43232.3|43259.8|43239.8|43261|43241|43248.5|43228.5|24
1736463600000|2025-01-09 23:00:00|43253.6|43233.6|43233.6|43213.6|43268.6|43248.6|43231.1|43211.1|57
1736463900000|2025-01-09 23:05:00|43231.1|43211.1|43246.1|43226.1|43263.6|43243.6|43228.5|43208.5|34
1736464200000|2025-01-09 23:10:00|43247.4|43227.4|43233.6|43213.6|43253.6|43233.6|43231.1|43211.1|51
1736464500000|2025-01-09 23:15:00|43232.3|43212.3|43233.6|43213.6|43246.1|43226.1|43228.6|43208.6|27
1736464800000|2025-01-09 23:20:00|43234.8|43214.8|43221.1|43201.1|43239.9|43219.9|43221.1|43201.1|44
1736465100000|2025-01-09 23:25:00|43216.1|43196.1|43216.1|43196.1|43218.6|43198.6|43211.1|43191.1|49
1736465400000|2025-01-09 23:30:00|43213.6|43193.6|43217.4|43197.4|43218.6|43198.6|43208.6|43188.6|16
1736465700000|2025-01-09 23:35:00|43219.9|43199.9|43214.9|43194.9|43219.9|43199.9|43214.9|43194.9|30
1736466000000|2025-01-09 23:40:00|43213.7|43193.7|43204.9|43184.9|43217.4|43197.4|43201.1|43181.1|29
1736466300000|2025-01-09 23:45:00|43199.9|43179.9|43197.4|43177.4|43202.4|43182.4|43187.4|43167.4|45
1736466600000|2025-01-09 23:50:00|43199.9|43179.9|43199.9|43179.9|43203.7|43183.7|43194.9|43174.9|10
1736466900000|2025-01-09 23:55:00|43202.5|43182.5|43212.4|43192.4|43212.4|43192.4|43202.5|43182.5|13
1736467200000|2025-01-10 00:00:00|43214.9|43194.9|43231.2|43211.2|43245|43225|43214.9|43194.9|39
1736467500000|2025-01-10 00:05:00|43232.5|43212.5|43238.7|43218.7|43243.7|43223.7|43231.2|43211.2|26
1736467800000|2025-01-10 00:10:00|43233.7|43213.7|43221.3|43201.3|43233.7|43213.7|43216.3|43196.3|25
1736468100000|2025-01-10 00:15:00|43222.5|43202.5|43218.8|43198.8|43226.3|43206.3|43215|43195|24
1736468400000|2025-01-10 00:20:00|43216.3|43196.3|43226.3|43206.3|43231.3|43211.3|43213.8|43193.8|12
1736468700000|2025-01-10 00:25:00|43223.8|43203.8|43228.8|43208.8|43233.8|43213.8|43218.8|43198.8|20
1736469000000|2025-01-10 00:30:00|43227.5|43207.5|43230.1|43210.1|43230.1|43210.1|43218.8|43198.8|32
1736469300000|2025-01-10 00:35:00|43228.8|43208.8|43243.8|43223.8|43248.8|43228.8|43228.8|43208.8|24
1736469600000|2025-01-10 00:40:00|43242.5|43222.5|43256.4|43236.4|43257.6|43237.6|43236.2|43216.2|46
1736469900000|2025-01-10 00:45:00|43253.9|43233.9|43253.9|43233.9|43268.9|43248.9|43248.9|43228.9|61
1736470200000|2025-01-10 00:50:00|43255.1|43235.1|43261.4|43241.4|43276.4|43256.4|43255.1|43235.1|49
1736470500000|2025-01-10 00:55:00|43262.6|43242.6|43290.2|43270.2|43291.4|43271.4|43261.4|43241.4|84
1736470800000|2025-01-10 01:00:00|43292.7|43272.7|43321.4|43301.4|43326.4|43306.4|43263.9|43243.9|409
1736471100000|2025-01-10 01:05:00|43326.4|43306.4|43349|43329|43359|43339|43320.1|43300.1|182
1736471400000|2025-01-10 01:10:00|43347.7|43327.7|43386.5|43366.5|43386.5|43366.5|43339|43319|80
1736471700000|2025-01-10 01:15:00|43384|43364|43411.5|43391.5|43416.5|43396.5|43374|43354|149
1736472000000|2025-01-10 01:20:00|43409|43389|43406.5|43386.5|43421.5|43401.5|43386.5|43366.5|113
1736472300000|2025-01-10 01:25:00|43409|43389|43479|43459|43484|43464|43409|43389|166
1736472600000|2025-01-10 01:30:00|43481.5|43461.5|43451.5|43431.5|43520.3|43500.3|43447.7|43427.7|192
1736472900000|2025-01-10 01:35:00|43450.2|43430.2|43496.5|43476.5|43496.5|43476.5|43436.5|43416.5|115
1736473200000|2025-01-10 01:40:00|43499|43479|43474|43454|43514|43494|43457.7|43437.7|66
1736473500000|2025-01-10 01:45:00|43475.2|43455.2|43459|43439|43489|43469|43451.5|43431.5|61
1736473800000|2025-01-10 01:50:00|43460.3|43440.3|43426.5|43406.5|43465.3|43445.3|43416.5|43396.5|79
1736474100000|2025-01-10 01:55:00|43427.8|43407.8|43419|43399|43446.5|43426.5|43406.5|43386.5|51
1736474400000|2025-01-10 02:00:00|43416.5|43396.5|43374|43354|43434|43414|43374|43354|149
1736474700000|2025-01-10 02:05:00|43375.3|43355.3|43409.1|43389.1|43426.6|43406.6|43375.3|43355.3|95
1736475000000|2025-01-10 02:10:00|43411.6|43391.6|43436.6|43416.6|43446.6|43426.6|43406.6|43386.6|76
1736475300000|2025-01-10 02:15:00|43434.1|43414.1|43474.1|43454.1|43494.1|43474.1|43434.1|43414.1|78
1736475600000|2025-01-10 02:20:00|43471.6|43451.6|43469.1|43449.1|43485.3|43465.3|43454.1|43434.1|66
1736475900000|2025-01-10 02:25:00|43467.9|43447.9|43459.1|43439.1|43476.6|43456.6|43454.1|43434.1|29
1736476200000|2025-01-10 02:30:00|43461.6|43441.6|43496.6|43476.6|43515.4|43495.4|43461.6|43441.6|137
1736476500000|2025-01-10 02:35:00|43499.1|43479.1|43476.6|43456.6|43501.6|43481.6|43474.1|43454.1|69
1736476800000|2025-01-10 02:40:00|43475.4|43455.4|43470.3|43450.3|43476.6|43456.6|43451.6|43431.6|65
1736477100000|2025-01-10 02:45:00|43469.1|43449.1|43471.6|43451.6|43484.2|43464.2|43462.9|43442.9|64
1736477400000|2025-01-10 02:50:00|43470.3|43450.3|43469.1|43449.1|43486.6|43466.6|43456.6|43436.6|52
1736477700000|2025-01-10 02:55:00|43470.4|43450.4|43416.6|43396.6|43471.6|43451.6|43416.6|43396.6|167
1736478000000|2025-01-10 03:00:00|43419.1|43399.1|43401.6|43381.6|43434.1|43414.1|43399.1|43379.1|111
1736478300000|2025-01-10 03:05:00|43400.4|43380.4|43371.7|43351.7|43405.4|43385.4|43362.9|43342.9|147
1736478600000|2025-01-10 03:10:00|43372.9|43352.9|43394.2|43374.2|43404.2|43384.2|43372.9|43352.9|85
1736478900000|2025-01-10 03:15:00|43391.7|43371.7|43381.7|43361.7|43401.7|43381.7|43379.2|43359.2|119
1736479200000|2025-01-10 03:20:00|43384.2|43364.2|43369.2|43349.2|43386.7|43366.7|43364.2|43344.2|79
1736479500000|2025-01-10 03:25:00|43366.7|43346.7|43339.2|43319.2|43366.7|43346.7|43335.4|43315.4|120
1736479800000|2025-01-10 03:30:00|43344.2|43324.2|43376.7|43356.7|43376.7|43356.7|43341.7|43321.7|53
1736480100000|2025-01-10 03:35:00|43378|43358|43444.2|43424.2|43444.2|43424.2|43378|43358|65
1736480400000|2025-01-10 03:40:00|43445.5|43425.5|43464.2|43444.2|43466.7|43446.7|43441.7|43421.7|47
1736480700000|2025-01-10 03:45:00|43462.9|43442.9|43441.7|43421.7|43462.9|43442.9|43436.7|43416.7|41
1736481000000|2025-01-10 03:50:00|43443|43423|43433|43413|43459.2|43439.2|43433|43413|37
1736481300000|2025-01-10 03:55:00|43430.5|43410.5|43421.7|43401.7|43430.5|43410.5|43396.7|43376.7|65
1736481600000|2025-01-10 04:00:00|43423|43403|43376.7|43356.7|43424.2|43404.2|43376.7|43356.7|29
1736481900000|2025-01-10 04:05:00|43375.5|43355.5|43359.3|43339.3|43388|43368|43358|43338|55
1736482200000|2025-01-10 04:10:00|43360.6|43340.6|43376.8|43356.8|43381.8|43361.8|43359.3|43339.3|16
1736482500000|2025-01-10 04:15:00|43375.5|43355.5|43393|43373|43393|43373|43365.5|43345.5|19
1736482800000|2025-01-10 04:20:00|43391.8|43371.8|43368.1|43348.1|43395.5|43375.5|43368.1|43348.1|13
1736483100000|2025-01-10 04:25:00|43369.3|43349.3|43370.6|43350.6|43388.1|43368.1|43366.8|43346.8|17
1736483400000|2025-01-10 04:30:00|43369.3|43349.3|43380.6|43360.6|43383.1|43363.1|43366.8|43346.8|31
1736483700000|2025-01-10 04:35:00|43376.8|43356.8|43383.1|43363.1|43385.6|43365.6|43370.6|43350.6|15
1736484000000|2025-01-10 04:40:00|43381.8|43361.8|43385.6|43365.6|43385.6|43365.6|43375.6|43355.6|3
1736484300000|2025-01-10 04:45:00|43388.1|43368.1|43413.1|43393.1|43413.1|43393.1|43388.1|43368.1|30
1736484600000|2025-01-10 04:50:00|43414.4|43394.4|43459.3|43439.3|43464.3|43444.3|43413.1|43393.1|94
1736484900000|2025-01-10 04:55:00|43461.8|43441.8|43445.6|43425.6|43461.8|43441.8|43435.6|43415.6|26
1736485200000|2025-01-10 05:00:00|43446.9|43426.9|43450.6|43430.6|43463.1|43443.1|43435.6|43415.6|35
1736485500000|2025-01-10 05:05:00|43448.1|43428.1|43469.4|43449.4|43471.9|43451.9|43448.1|43428.1|24
1736485800000|2025-01-10 05:10:00|43468.1|43448.1|43463.1|43443.1|43486.9|43466.9|43463.1|43443.1|24
1736486100000|2025-01-10 05:15:00|43465.6|43445.6|43460.6|43440.6|43491.9|43471.9|43459.4|43439.4|42
1736486400000|2025-01-10 05:20:00|43463.1|43443.1|43506.9|43486.9|43518.2|43498.2|43458.1|43438.1|65
1736486700000|2025-01-10 05:25:00|43501.9|43481.9|43484.4|43464.4|43504.4|43484.4|43484.4|43464.4|15
1736487000000|2025-01-10 05:30:00|43488.2|43468.2|43461.9|43441.9|43496.9|43476.9|43459.4|43439.4|184
1736487300000|2025-01-10 05:35:00|43460.6|43440.6|43429.4|43409.4|43461.9|43441.9|43426.9|43406.9|77
1736487600000|2025-01-10 05:40:00|43430.7|43410.7|43489.4|43469.4|43493.2|43473.2|43426.9|43406.9|86
1736487900000|2025-01-10 05:45:00|43488.2|43468.2|43449.4|43429.4|43489.4|43469.4|43449.4|43429.4|64
1736488200000|2025-01-10 05:50:00|43446.9|43426.9|43444.4|43424.4|43449.4|43429.4|43431.9|43411.9|66
1736488500000|2025-01-10 05:55:00|43443.2|43423.2|43369.4|43349.4|43443.2|43423.2|43369.4|43349.4|102
1736488800000|2025-01-10 06:00:00|43372|43352|43389.5|43369.5|43389.5|43369.5|43354.4|43334.4|70
1736489100000|2025-01-10 06:05:00|43392|43372|43397|43377|43437|43417|43389.5|43369.5|108
1736489400000|2025-01-10 06:10:00|43394.5|43374.5|43397|43377|43409.5|43389.5|43375.7|43355.7|50
1736489700000|2025-01-10 06:15:00|43394.5|43374.5|43375.7|43355.7|43402|43382|43369.5|43349.5|18
1736490000000|2025-01-10 06:20:00|43374.5|43354.5|43354.5|43334.5|43402|43382|43354.5|43334.5|31
1736490300000|2025-01-10 06:25:00|43357|43337|43364.5|43344.5|43377|43357|43352|43332|65
1736490600000|2025-01-10 06:30:00|43362|43342|43364.5|43344.5|43384.5|43364.5|43342|43322|117
1736490900000|2025-01-10 06:35:00|43363.3|43343.3|43326.9|43306.9|43377|43357|43319.4|43299.4|153
1736491200000|2025-01-10 06:40:00|43325.7|43305.7|43311.9|43291.9|43334.4|43314.4|43309.4|43289.4|166
1736491500000|2025-01-10 06:45:00|43313.2|43293.2|43321.9|43301.9|43351.9|43331.9|43311.9|43291.9|80
1736491800000|2025-01-10 06:50:00|43320.7|43300.7|43312|43292|43335.7|43315.7|43310.7|43290.7|117
1736492100000|2025-01-10 06:55:00|43309.5|43289.5|43332|43312|43334.5|43314.5|43303.2|43283.2|94
1736492400000|2025-01-10 07:00:00|43329.5|43309.5|43357|43337|43357|43337|43314.5|43294.5|82
1736492700000|2025-01-10 07:05:00|43359.5|43339.5|43384.5|43364.5|43389.5|43369.5|43352|43332|48
1736493000000|2025-01-10 07:10:00|43387|43367|43385.7|43365.7|43414.5|43394.5|43384.5|43364.5|92
1736493300000|2025-01-10 07:15:00|43384.5|43364.5|43392|43372|43392|43372|43320.7|43300.7|78
1736493600000|2025-01-10 07:20:00|43394.5|43374.5|43362|43342|43394.5|43374.5|43342|43322|86
1736493900000|2025-01-10 07:25:00|43359.5|43339.5|43392|43372|43392|43372|43347|43327|49
1736494200000|2025-01-10 07:30:00|43389.5|43369.5|43404.5|43384.5|43447|43427|43382|43362|181
1736494500000|2025-01-10 07:35:00|43407|43387|43407|43387|43427|43407|43382|43362|78
1736494800000|2025-01-10 07:40:00|43412|43392|43398.3|43378.3|43413.3|43393.3|43395.8|43375.8|49
1736495100000|2025-01-10 07:45:00|43400.8|43380.8|43412.1|43392.1|43414.6|43394.6|43382|43362|37
1736495400000|2025-01-10 07:50:00|43410.8|43390.8|43397.1|43377.1|43417.1|43397.1|43392.1|43372.1|36
1736495700000|2025-01-10 07:55:00|43398.3|43378.3|43444.6|43424.6|43449.6|43429.6|43389.6|43369.6|120
1736496000000|2025-01-10 08:00:00|43442.1|43422.1|43429.6|43409.6|43478.3|43458.3|43424.6|43404.6|388
1736496300000|2025-01-10 08:05:00|43432.1|43412.1|43503.3|43483.3|43503.3|43483.3|43394.6|43374.6|158
1736496600000|2025-01-10 08:10:00|43502.1|43482.1|43497.1|43477.1|43518.4|43498.4|43462.1|43442.1|181
1736496900000|2025-01-10 08:15:00|43495.8|43475.8|43497.1|43477.1|43512.1|43492.1|43474.6|43454.6|65
1736497200000|2025-01-10 08:20:00|43498.3|43478.3|43523.4|43503.4|43532.1|43512.1|43497.1|43477.1|75
1736497500000|2025-01-10 08:25:00|43528.4|43508.4|43544.6|43524.6|43560.9|43540.9|43528.4|43508.4|166
1736497800000|2025-01-10 08:30:00|43545.9|43525.9|43605.9|43585.9|43617.2|43597.2|43545.9|43525.9|287
1736498100000|2025-01-10 08:35:00|43598.4|43578.4|43607.1|43587.1|43614.6|43594.6|43594.6|43574.6|154
1736498400000|2025-01-10 08:40:00|43605.9|43585.9|43589.6|43569.6|43615.9|43595.9|43582.1|43562.1|88
1736498700000|2025-01-10 08:45:00|43592.1|43572.1|43567.2|43547.2|43612.2|43592.2|43562.2|43542.2|80
1736499000000|2025-01-10 08:50:00|43569.7|43549.7|43487.1|43467.1|43572.2|43552.2|43482.1|43462.1|259
1736499300000|2025-01-10 08:55:00|43489.6|43469.6|43445.8|43425.8|43492.1|43472.1|43444.5|43424.5|202
1736499600000|2025-01-10 09:00:00|43442|43422|43310.8|43290.8|43452.1|43432.1|43309.6|43289.6|541
1736499900000|2025-01-10 09:05:00|43309.6|43289.6|43345.9|43325.9|43345.9|43325.9|43289.6|43269.6|202
1736500200000|2025-01-10 09:10:00|43344.6|43324.6|43393.4|43373.4|43393.4|43373.4|43339.6|43319.6|101
1736500500000|2025-01-10 09:15:00|43392.1|43372.1|43317.1|43297.1|43392.1|43372.1|43307.1|43287.1|216
1736500800000|2025-01-10 09:20:00|43315.8|43295.8|43349.6|43329.6|43349.6|43329.6|43305.8|43285.8|167
1736501100000|2025-01-10 09:25:00|43350.8|43330.8|43362.1|43342.1|43379.6|43359.6|43347.1|43327.1|62
1736501400000|2025-01-10 09:30:00|43364.6|43344.6|43372.1|43352.1|43387.1|43367.1|43359.6|43339.6|67
1736501700000|2025-01-10 09:35:00|43369.6|43349.6|43368.4|43348.4|43375.9|43355.9|43357.1|43337.1|34
1736502000000|2025-01-10 09:40:00|43367.1|43347.1|43365.9|43345.9|43378.4|43358.4|43358.4|43338.4|36
1736502300000|2025-01-10 09:45:00|43363.4|43343.4|43389.7|43369.7|43408.4|43388.4|43350.9|43330.9|81
1736502600000|2025-01-10 09:50:00|43387.2|43367.2|43379.7|43359.7|43402.2|43382.2|43367.2|43347.2|93
1736502900000|2025-01-10 09:55:00|43377.2|43357.2|43298.4|43278.4|43377.2|43357.2|43295.9|43275.9|171
1736503200000|2025-01-10 10:00:00|43297.2|43277.2|43335.9|43315.9|43337.2|43317.2|43269.7|43249.7|102
1736503500000|2025-01-10 10:05:00|43334.7|43314.7|43319.7|43299.7|43344.7|43324.7|43305.9|43285.9|68
1736503800000|2025-01-10 10:10:00|43318.4|43298.4|43375.9|43355.9|43375.9|43355.9|43313.4|43293.4|60
1736504100000|2025-01-10 10:15:00|43374.7|43354.7|43359.7|43339.7|43400.9|43380.9|43357.2|43337.2|147
1736504400000|2025-01-10 10:20:00|43361|43341|43329.7|43309.7|43364.7|43344.7|43323.5|43303.5|73
1736504700000|2025-01-10 10:25:00|43324.7|43304.7|43373.5|43353.5|43376|43356|43322.2|43302.2|113
1736505000000|2025-01-10 10:30:00|43372.2|43352.2|43373.5|43353.5|43411|43391|43371|43351|74
1736505300000|2025-01-10 10:35:00|43374.8|43354.8|43378.5|43358.5|43388.5|43368.5|43343.5|43323.5|71
1736505600000|2025-01-10 10:40:00|43379.8|43359.8|43423.5|43403.5|43433.5|43413.5|43379.8|43359.8|145
1736505900000|2025-01-10 10:45:00|43422.3|43402.3|43442.3|43422.3|43446.1|43426.1|43408.5|43388.5|59
1736506200000|2025-01-10 10:50:00|43439.8|43419.8|43469.8|43449.8|43469.8|43449.8|43429.8|43409.8|100
1736506500000|2025-01-10 10:55:00|43468.6|43448.6|43516.1|43496.1|43522.4|43502.4|43462.3|43442.3|99
1736506800000|2025-01-10 11:00:00|43518.6|43498.6|43514.9|43494.9|43549.9|43529.9|43504.9|43484.9|186
1736507100000|2025-01-10 11:05:00|43516.2|43496.2|43551.2|43531.2|43556.2|43536.2|43516.2|43496.2|125
1736507400000|2025-01-10 11:10:00|43552.4|43532.4|43549.9|43529.9|43579.9|43559.9|43549.9|43529.9|117
1736507700000|2025-01-10 11:15:00|43548.6|43528.6|43548.7|43528.7|43551.2|43531.2|43521.2|43501.2|81
1736508000000|2025-01-10 11:20:00|43546.2|43526.2|43516.2|43496.2|43553.7|43533.7|43503.7|43483.7|68
1736508300000|2025-01-10 11:25:00|43514.9|43494.9|43533.7|43513.7|43559.9|43539.9|43511.2|43491.2|162
1736508600000|2025-01-10 11:30:00|43536.2|43516.2|43533.7|43513.7|43559.9|43539.9|43518.7|43498.7|93
1736508900000|2025-01-10 11:35:00|43532.4|43512.4|43492.4|43472.4|43548.7|43528.7|43474.9|43454.9|142
1736509200000|2025-01-10 11:40:00|43489.9|43469.9|43447.4|43427.4|43494.9|43474.9|43441.2|43421.2|186
1736509500000|2025-01-10 11:45:00|43452.4|43432.4|43442.4|43422.4|43477.4|43457.4|43416.2|43396.2|236
1736509800000|2025-01-10 11:50:00|43441.2|43421.2|43446.2|43426.2|43457.5|43437.5|43437.4|43417.4|67
1736510100000|2025-01-10 11:55:00|43445|43425|43457.5|43437.5|43477.5|43457.5|43441.2|43421.2|188
1736510400000|2025-01-10 12:00:00|43458.7|43438.7|43447.5|43427.5|43460|43440|43440|43420|99
1736510700000|2025-01-10 12:05:00|43445|43425|43407.5|43387.5|43445|43425|43405|43385|132
1736511000000|2025-01-10 12:10:00|43410|43390|43372.5|43352.5|43420|43400|43355|43335|144
1736511300000|2025-01-10 12:15:00|43375|43355|43380|43360|43380|43360|43352.5|43332.5|148
1736511600000|2025-01-10 12:20:00|43385|43365|43396.2|43376.2|43442.5|43422.5|43385|43365|193
1736511900000|2025-01-10 12:25:00|43395|43375|43407.5|43387.5|43412.5|43392.5|43375|43355|86
1736512200000|2025-01-10 12:30:00|43405|43385|43445|43425|43447.5|43427.5|43385|43365|225
1736512500000|2025-01-10 12:35:00|43442.5|43422.5|43425|43405|43451.3|43431.3|43412.5|43392.5|150
1736512800000|2025-01-10 12:40:00|43422.5|43402.5|43410|43390|43437.5|43417.5|43410|43390|85
1736513100000|2025-01-10 12:45:00|43408.8|43388.8|43435|43415|43441.3|43421.3|43386.3|43366.3|173
1736513400000|2025-01-10 12:50:00|43436.3|43416.3|43447.5|43427.5|43462.5|43442.5|43430|43410|203
1736513700000|2025-01-10 12:55:00|43445|43425|43460.1|43440.1|43470.1|43450.1|43440|43420|174
1736514000000|2025-01-10 13:00:00|43462.6|43442.6|43493.8|43473.8|43511.3|43491.3|43435.1|43415.1|530
1736514300000|2025-01-10 13:05:00|43492.6|43472.6|43475.1|43455.1|43495.1|43475.1|43451.3|43431.3|272
1736514600000|2025-01-10 13:10:00|43473.8|43453.8|43530.1|43510.1|43532.6|43512.6|43462.6|43442.6|521
1736514900000|2025-01-10 13:15:00|43531.4|43511.4|43610.1|43590.1|43618.9|43598.9|43530.1|43510.1|724
1736515200000|2025-01-10 13:20:00|43605.1|43585.1|43561.4|43541.4|43620.1|43600.1|43553.9|43533.9|553
1736515500000|2025-01-10 13:25:00|43562.7|43542.7|43487.6|43467.6|43585.2|43565.2|43481.4|43461.4|363
1736515800000|2025-01-10 13:30:00|43485.1|43465.1|43116.3|43096.3|43485.1|43465.1|43032.6|43012.6|2146
1736516100000|2025-01-10 13:35:00|43112.6|43092.6|43197.6|43177.6|43271.4|43251.4|43105.1|43085.1|1056
1736516400000|2025-01-10 13:40:00|43200.1|43180.1|43313.9|43293.9|43323.9|43303.9|43192.6|43172.6|629
1736516700000|2025-01-10 13:45:00|43312.6|43292.6|43370.2|43350.2|43383.9|43363.9|43266.4|43246.4|462
1736517000000|2025-01-10 13:50:00|43355.2|43335.2|43432.7|43412.7|43447.7|43427.7|43320.1|43300.1|567
1736517300000|2025-01-10 13:55:00|43431.4|43411.4|43466.4|43446.4|43472.7|43452.7|43422.7|43402.7|412
1736517600000|2025-01-10 14:00:00|43468.9|43448.9|43567.7|43547.7|43572.7|43552.7|43440.2|43420.2|689
1736517900000|2025-01-10 14:05:00|43570.2|43550.2|43555.2|43535.2|43590.2|43570.2|43525.2|43505.2|556
1736518200000|2025-01-10 14:10:00|43557.7|43537.7|43606.5|43586.5|43615.3|43595.3|43552.7|43532.7|576
1736518500000|2025-01-10 14:15:00|43607.8|43587.8|43675.3|43655.3|43709|43689|43594|43574|853
1736518800000|2025-01-10 14:20:00|43676.5|43656.5|43701.6|43681.6|43710.3|43690.3|43662.8|43642.8|387
1736519100000|2025-01-10 14:25:00|43699.1|43679.1|43694.1|43674.1|43714.1|43694.1|43655.3|43635.3|315
1736519400000|2025-01-10 14:30:00|43692.8|43672.8|43636.5|43616.5|43694.1|43674.1|43565.3|43545.3|792
1736519700000|2025-01-10 14:35:00|43637.8|43617.8|43477.8|43457.8|43645.3|43625.3|43470.3|43450.3|648
1736520000000|2025-01-10 14:40:00|43480.3|43460.3|43470.3|43450.3|43516.6|43496.6|43460.3|43440.3|388
1736520300000|2025-01-10 14:45:00|43471.6|43451.6|43487.8|43467.8|43547.8|43527.8|43469|43449|542
1736520600000|2025-01-10 14:50:00|43486.6|43466.6|43507.8|43487.8|43546.6|43526.6|43485.3|43465.3|611
1736520900000|2025-01-10 14:55:00|43509.1|43489.1|43445.3|43425.3|43532.8|43512.8|43437.8|43417.8|446
1736521200000|2025-01-10 15:00:00|43442.8|43422.8|43432.8|43412.8|43442.8|43422.8|43317.8|43297.8|906
1736521500000|2025-01-10 15:05:00|43435.3|43415.3|43334|43314|43442.8|43422.8|43320.3|43300.3|557
1736521800000|2025-01-10 15:10:00|43335.3|43315.3|43396.5|43376.5|43425.3|43405.3|43331.5|43311.5|589
1736522100000|2025-01-10 15:15:00|43399|43379|43422.8|43402.8|43442.8|43422.8|43395.3|43375.3|320
1736522400000|2025-01-10 15:20:00|43424|43404|43467.8|43447.8|43474|43454|43421.5|43401.5|329
1736522700000|2025-01-10 15:25:00|43465.3|43445.3|43460.3|43440.3|43466.6|43446.6|43440.3|43420.3|168
1736523000000|2025-01-10 15:30:00|43459.1|43439.1|43432.8|43412.8|43462.8|43442.8|43422.8|43402.8|372
1736523300000|2025-01-10 15:35:00|43430.3|43410.3|43375.3|43355.3|43431.6|43411.6|43366.6|43346.6|329
1736523600000|2025-01-10 15:40:00|43370.3|43350.3|43269.1|43249.1|43370.3|43350.3|43266.5|43246.5|521
1736523900000|2025-01-10 15:45:00|43266.6|43246.6|43250.3|43230.3|43289.1|43269.1|43201.5|43181.5|982
1736524200000|2025-01-10 15:50:00|43249|43229|43227.8|43207.8|43272.8|43252.8|43215.3|43195.3|435
1736524500000|2025-01-10 15:55:00|43230.3|43210.3|43215.3|43195.3|43249|43229|43184|43164|460
1736524800000|2025-01-10 16:00:00|43214.1|43194.1|43130.3|43110.3|43215.3|43195.3|43119|43099|753
1736525100000|2025-01-10 16:05:00|43131.5|43111.5|43142.8|43122.8|43179|43159|43117.8|43097.8|398
1736525400000|2025-01-10 16:10:00|43145.3|43125.3|43217.8|43197.8|43237.8|43217.8|43130.3|43110.3|573
1736525700000|2025-01-10 16:15:00|43220.3|43200.3|43185.3|43165.3|43236.6|43216.6|43172.8|43152.8|321
1736526000000|2025-01-10 16:20:00|43182.8|43162.8|43136.6|43116.6|43210.3|43190.3|43087.8|43067.8|490
1736526300000|2025-01-10 16:25:00|43140.3|43120.3|43092.9|43072.9|43149.1|43129.1|43075.3|43055.3|274
1736526600000|2025-01-10 16:30:00|43090.4|43070.4|43100.4|43080.4|43140.4|43120.4|43080.4|43060.4|368
1736526900000|2025-01-10 16:35:00|43105.4|43085.4|43069.1|43049.1|43136.6|43116.6|43065.4|43045.4|440
1736527200000|2025-01-10 16:40:00|43070.4|43050.4|43130.4|43110.4|43136.6|43116.6|43065.4|43045.4|262
1736527500000|2025-01-10 16:45:00|43127.9|43107.9|43070.4|43050.4|43137.9|43117.9|43070.4|43050.4|376
1736527800000|2025-01-10 16:50:00|43067.9|43047.9|43035.3|43015.3|43080.4|43060.4|43032.8|43012.8|656
1736528100000|2025-01-10 16:55:00|43032.8|43012.8|43000.4|42980.4|43040.3|43020.3|42970.3|42950.3|642
1736528400000|2025-01-10 17:00:00|43001.6|42981.6|43027.9|43007.9|43066.6|43046.6|43001.6|42981.6|516
1736528700000|2025-01-10 17:05:00|43026.6|43006.6|43092.9|43072.9|43097.9|43077.9|43020.4|43000.4|343
1736529000000|2025-01-10 17:10:00|43087.9|43067.9|43110.4|43090.4|43115.4|43095.4|43059.1|43039.1|186
1736529300000|2025-01-10 17:15:00|43109.2|43089.2|43100.4|43080.4|43117.9|43097.9|43091.7|43071.7|188
1736529600000|2025-01-10 17:20:00|43099.2|43079.2|43111.7|43091.7|43111.7|43091.7|43054.2|43034.2|285
1736529900000|2025-01-10 17:25:00|43110.5|43090.5|43125.5|43105.5|43150.5|43130.5|43106.7|43086.7|287
1736530200000|2025-01-10 17:30:00|43130.5|43110.5|43113|43093|43140.5|43120.5|43105.5|43085.5|225
1736530500000|2025-01-10 17:35:00|43110.5|43090.5|43110.5|43090.5|43115.5|43095.5|43081.7|43061.7|310
1736530800000|2025-01-10 17:40:00|43108|43088|43148|43128|43155.5|43135.5|43091.7|43071.7|283
1736531100000|2025-01-10 17:45:00|43146.8|43126.8|43141.8|43121.8|43154.3|43134.3|43139.3|43119.3|349
1736531400000|2025-01-10 17:50:00|43140.5|43120.5|43130.5|43110.5|43140.5|43120.5|43106.8|43086.8|145
1736531700000|2025-01-10 17:55:00|43131.8|43111.8|43185.5|43165.5|43185.5|43165.5|43120.5|43100.5|1429
1736532000000|2025-01-10 18:00:00|43184.3|43164.3|43203.1|43183.1|43205.6|43185.6|43164.3|43144.3|486
1736532300000|2025-01-10 18:05:00|43204.3|43184.3|43198.1|43178.1|43206.8|43186.8|43188.1|43168.1|94
1736532600000|2025-01-10 18:10:00|43199.3|43179.3|43160.6|43140.6|43203.1|43183.1|43150.6|43130.6|79
1736532900000|2025-01-10 18:15:00|43163.1|43143.1|43139.3|43119.3|43165.6|43145.6|43130.6|43110.6|57
1736533200000|2025-01-10 18:20:00|43140.6|43120.6|43168.1|43148.1|43170.6|43150.6|43136.9|43116.9|121
1736533500000|2025-01-10 18:25:00|43170.6|43150.6|43161.9|43141.9|43170.6|43150.6|43156.9|43136.9|42
1736533800000|2025-01-10 18:30:00|43160.6|43140.6|43154.4|43134.4|43160.6|43140.6|43114.4|43094.4|71
1736534100000|2025-01-10 18:35:00|43151.9|43131.9|43141.9|43121.9|43154.4|43134.4|43135.6|43115.6|46
1736534400000|2025-01-10 18:40:00|43140.6|43120.6|43128.1|43108.1|43150.6|43130.6|43123.1|43103.1|26
1736534700000|2025-01-10 18:45:00|43130.6|43110.6|43135.7|43115.7|43140.6|43120.6|43100.6|43080.6|105
1736535000000|2025-01-10 18:50:00|43133.2|43113.2|43115.6|43095.6|43158.2|43138.2|43110.6|43090.6|159
1736535300000|2025-01-10 18:55:00|43116.9|43096.9|43156.9|43136.9|43158.2|43138.2|43116.9|43096.9|74
1736535600000|2025-01-10 19:00:00|43158.2|43138.2|43130.7|43110.7|43160.7|43140.7|43115.7|43095.7|58
1736535900000|2025-01-10 19:05:00|43129.4|43109.4|43075.7|43055.7|43130.7|43110.7|43071.9|43051.9|77
1736536200000|2025-01-10 19:10:00|43073.2|43053.2|43096.9|43076.9|43104.4|43084.4|43070.7|43050.7|51
1736536500000|2025-01-10 19:15:00|43098.2|43078.2|43113.2|43093.2|43115.7|43095.7|43094.4|43074.4|38
1736536800000|2025-01-10 19:20:00|43111.9|43091.9|43124.5|43104.5|43124.5|43104.5|43109.4|43089.4|34
1736537100000|2025-01-10 19:25:00|43125.7|43105.7|43143.2|43123.2|43160.7|43140.7|43125.7|43105.7|55
1736537400000|2025-01-10 19:30:00|43142|43122|43127|43107|43142|43122|43125.7|43105.7|48
1736537700000|2025-01-10 19:35:00|43129.5|43109.5|43144.5|43124.5|43144.5|43124.5|43117|43097|31
1736538000000|2025-01-10 19:40:00|43145.7|43125.7|43148.2|43128.2|43158.2|43138.2|43137|43117|37
1736538300000|2025-01-10 19:45:00|43147|43127|43119.5|43099.5|43148.2|43128.2|43115.8|43095.8|20
1736538600000|2025-01-10 19:50:00|43118.3|43098.3|43130.8|43110.8|43138.3|43118.3|43117|43097|14
1736538900000|2025-01-10 19:55:00|43133.3|43113.3|43125.8|43105.8|43143.3|43123.3|43120.8|43100.8|13
1736539200000|2025-01-10 20:00:00|43124.5|43104.5|43100.8|43080.8|43124.5|43104.5|43100.8|43080.8|35
1736539500000|2025-01-10 20:05:00|43097|43077|43065.8|43045.8|43097|43077|43065.8|43045.8|66
1736539800000|2025-01-10 20:10:00|43060.8|43040.8|43010.8|42990.8|43060.8|43040.8|43010.8|42990.8|144
1736540100000|2025-01-10 20:15:00|43013.3|42993.3|43005.8|42985.8|43019.6|42999.6|42998.3|42978.3|102
1736540400000|2025-01-10 20:20:00|43003.3|42983.3|43000.8|42980.8|43005.8|42985.8|42993.3|42973.3|90
1736540700000|2025-01-10 20:25:00|43003.3|42983.3|42992.1|42972.1|43003.3|42983.3|42992.1|42972.1|120
1736541000000|2025-01-10 20:30:00|42990.8|42970.8|42994.6|42974.6|43005.8|42985.8|42985.8|42965.8|69
1736541300000|2025-01-10 20:35:00|42992.1|42972.1|43063.4|43043.4|43070.9|43050.9|42992.1|42972.1|118
1736541600000|2025-01-10 20:40:00|43065.9|43045.9|43054.6|43034.6|43068.4|43048.4|43052.1|43032.1|86
1736541900000|2025-01-10 20:45:00|43052.1|43032.1|43049.6|43029.6|43054.6|43034.6|43039.6|43019.6|48
1736542200000|2025-01-10 20:50:00|43047.1|43027.1|43049.6|43029.6|43057.1|43037.1|43044.6|43024.6|86
1736542500000|2025-01-10 20:55:00|43050.9|43030.9|43050.9|43030.9|43069.6|43049.6|43048.4|43028.4|109
1736542800000|2025-01-10 21:00:00|43048.4|43028.4|43069.7|43049.7|43069.7|43049.7|43034.6|43014.6|66
1736543100000|2025-01-10 21:05:00|43067.2|43047.2|43092.2|43072.2|43095.9|43075.9|43067.2|43047.2|54
1736543400000|2025-01-10 21:10:00|43090.9|43070.9|43085.9|43065.9|43097.2|43077.2|43083.4|43063.4|74
1736543700000|2025-01-10 21:15:00|43084.7|43064.7|43085.9|43065.9|43090.9|43070.9|43078.4|43058.4|23
1736544000000|2025-01-10 21:20:00|43088.4|43068.4|43075.9|43055.9|43093.4|43073.4|43075.9|43055.9|27
1736544300000|2025-01-10 21:25:00|43074.7|43054.7|43063.5|43043.5|43075.9|43055.9|43059.7|43039.7|28
1736544600000|2025-01-10 21:30:00|43061|43041|43053.5|43033.5|43061|43041|43053.5|43033.5|33
1736544900000|2025-01-10 21:35:00|43052.2|43032.2|43033.5|43013.5|43052.2|43032.2|43033.5|43013.5|54
1736545200000|2025-01-10 21:40:00|43031|43011|43038.5|43018.5|43043.5|43023.5|43028.5|43008.5|27
1736545500000|2025-01-10 21:45:00|43036|43016|43046|43026|43046|43026|43031|43011|31
1736545800000|2025-01-10 21:50:00|43043.5|43023.5|43046|43026|43048.5|43028.5|43032.2|43012.2|77
1736546100000|2025-01-10 21:55:00|43044.8|43024.8|43051|43031|43059.8|43039.8|43044.8|43024.8|38
1736722800000|2025-01-12 23:00:00|43020.6|43000.6|43026.8|43006.8|43061.8|43041.8|42879.3|42859.3|338
1736723100000|2025-01-12 23:05:00|43025.6|43005.6|43051.8|43031.8|43059.3|43039.3|43024.3|43004.3|98
1736723400000|2025-01-12 23:10:00|43053|43033|43091.8|43071.8|43096.8|43076.8|43049.3|43029.3|143
1736723700000|2025-01-12 23:15:00|43090.5|43070.5|43056.8|43036.8|43091.8|43071.8|43056.8|43036.8|54
1736724000000|2025-01-12 23:20:00|43053.1|43033.1|43034.4|43014.4|43053.1|43033.1|43029.4|43009.4|54
1736724300000|2025-01-12 23:25:00|43032|43012|43041.9|43021.9|43043.2|43023.2|43010.7|42990.7|73
1736724600000|2025-01-12 23:30:00|43048.1|43028.1|43090.7|43070.7|43101.9|43081.9|43048.1|43028.1|56
1736724900000|2025-01-12 23:35:00|43091.9|43071.9|43125.7|43105.7|43130.7|43110.7|43090.7|43070.7|105
1736725200000|2025-01-12 23:40:00|43123.2|43103.2|43100.8|43080.8|43123.2|43103.2|43098.3|43078.3|79
1736725500000|2025-01-12 23:45:00|43099.6|43079.6|43085.8|43065.8|43110.8|43090.8|43078.3|43058.3|44
1736725800000|2025-01-12 23:50:00|43087|43067|43110.8|43090.8|43113.3|43093.3|43087|43067|23
1736726100000|2025-01-12 23:55:00|43112|43092|43123.3|43103.3|43135.8|43115.8|43112|43092|48
1736726400000|2025-01-13 00:00:00|43125.8|43105.8|43135.8|43115.8|43140.8|43120.8|43123.3|43103.3|92
1736726700000|2025-01-13 00:05:00|43138.3|43118.3|43155.8|43135.8|43160.8|43140.8|43134.6|43114.6|52
1736727000000|2025-01-13 00:10:00|43154.6|43134.6|43164.5|43144.5|43172|43152|43147|43127|56
1736727300000|2025-01-13 00:15:00|43162|43142|43125.8|43105.8|43162|43142|43125.8|43105.8|53
1736727600000|2025-01-13 00:20:00|43120.8|43100.8|43100.8|43080.8|43125.8|43105.8|43099.6|43079.6|18
1736727900000|2025-01-13 00:25:00|43105.8|43085.8|43085.8|43065.8|43113.3|43093.3|43085.8|43065.8|57
1736728200000|2025-01-13 00:30:00|43083.3|43063.3|43108.4|43088.4|43108.4|43088.4|43065.8|43045.8|53
1736728500000|2025-01-13 00:35:00|43110.9|43090.9|43095.9|43075.9|43128.4|43108.4|43095.9|43075.9|66
1736728800000|2025-01-13 00:40:00|43093.5|43073.5|43100.9|43080.9|43105.9|43085.9|43090.9|43070.9|23
1736729100000|2025-01-13 00:45:00|43102.2|43082.2|43080.9|43060.9|43108.4|43088.4|43065.9|43045.9|32
1736729400000|2025-01-13 00:50:00|43083.5|43063.5|43115.9|43095.9|43120.9|43100.9|43083.5|43063.5|14
1736729700000|2025-01-13 00:55:00|43118.3|43098.3|43109.6|43089.6|43148.3|43128.3|43104.6|43084.6|140
1736730000000|2025-01-13 01:00:00|43110.8|43090.8|43110.8|43090.8|43127|43107|43075.9|43055.9|371
1736730300000|2025-01-13 01:05:00|43109.6|43089.6|43080.9|43060.9|43133.4|43113.4|43065.9|43045.9|190
1736730600000|2025-01-13 01:10:00|43078.4|43058.4|43058.4|43038.4|43095.9|43075.9|43053.4|43033.4|186
1736730900000|2025-01-13 01:15:00|43053.4|43033.4|43083.4|43063.4|43118.4|43098.4|43044.6|43024.6|105
1736731200000|2025-01-13 01:20:00|43085.9|43065.9|43071|43051|43095.9|43075.9|43039.8|43019.8|199
1736731500000|2025-01-13 01:25:00|43072.1|43052.1|43087.2|43067.2|43088.3|43068.3|43056|43036|59
1736731800000|2025-01-13 01:30:00|43088.3|43068.3|43068.5|43048.5|43121|43101|43061|43041|76
1736732100000|2025-01-13 01:35:00|43069.7|43049.7|43096|43076|43122.2|43102.2|43066|43046|89
1736732400000|2025-01-13 01:40:00|43098.5|43078.5|43144.8|43124.8|43152.3|43132.3|43086|43066|119
1736732700000|2025-01-13 01:45:00|43146|43126|43149.8|43129.8|43151.1|43131.1|43124.8|43104.8|113
1736733000000|2025-01-13 01:50:00|43148.6|43128.6|43182.3|43162.3|43198.5|43178.5|43129.8|43109.8|123
1736733300000|2025-01-13 01:55:00|43179.8|43159.8|43157.3|43137.3|43189.8|43169.8|43142.3|43122.3|58
1736733600000|2025-01-13 02:00:00|43156.1|43136.1|43214.8|43194.8|43223.5|43203.5|43156|43136|121
1736733900000|2025-01-13 02:05:00|43213.6|43193.6|43208.5|43188.5|43224.8|43204.8|43184.8|43164.8|78
1736734200000|2025-01-13 02:10:00|43209.9|43189.9|43209.9|43189.9|43244.9|43224.9|43202.4|43182.4|102
1736734500000|2025-01-13 02:15:00|43212.4|43192.4|43232.4|43212.4|43237.4|43217.4|43203.7|43183.7|28
1736734800000|2025-01-13 02:20:00|43231.2|43211.2|43246.1|43226.1|43252.4|43232.4|43214.9|43194.9|36
1736735100000|2025-01-13 02:25:00|43247.4|43227.4|43242.4|43222.4|43249.9|43229.9|43234.9|43214.9|32
1736735400000|2025-01-13 02:30:00|43239.9|43219.9|43222.4|43202.4|43247.4|43227.4|43204.9|43184.9|42
1736735700000|2025-01-13 02:35:00|43223.7|43203.7|43177.5|43157.5|43229.9|43209.9|43175|43155|147
1736736000000|2025-01-13 02:40:00|43180|43160|43185|43165|43190|43170|43163.8|43143.8|38
1736736300000|2025-01-13 02:45:00|43187.5|43167.5|43222.4|43202.4|43224.9|43204.9|43170|43150|110
1736736600000|2025-01-13 02:50:00|43221.1|43201.1|43224.9|43204.9|43228.6|43208.6|43199.9|43179.9|32
1736736900000|2025-01-13 02:55:00|43227.4|43207.4|43257.5|43237.5|43285|43265|43224.9|43204.9|133
1736737200000|2025-01-13 03:00:00|43252.5|43232.5|43267.5|43247.5|43275|43255|43230|43210|65
1736737500000|2025-01-13 03:05:00|43266.3|43246.3|43211.2|43191.2|43266.3|43246.3|43205|43185|21
1736737800000|2025-01-13 03:10:00|43210|43190|43192.5|43172.5|43215|43195|43182.5|43162.5|24
1736738100000|2025-01-13 03:15:00|43193.7|43173.7|43205|43185|43215|43195|43192.5|43172.5|14
1736738400000|2025-01-13 03:20:00|43202.5|43182.5|43138.8|43118.8|43207.5|43187.5|43135.1|43115.1|182
1736738700000|2025-01-13 03:25:00|43140|43120|43103.8|43083.8|43147.5|43127.5|43097.5|43077.5|65
1736739000000|2025-01-13 03:30:00|43106.3|43086.3|43098.8|43078.8|43113.8|43093.8|43098.8|43078.8|39
1736739300000|2025-01-13 03:35:00|43097.5|43077.5|43087.5|43067.5|43098.8|43078.8|43077.6|43057.6|40
1736739600000|2025-01-13 03:40:00|43088.7|43068.7|43090|43070|43106.2|43086.2|43088.7|43068.7|25
1736739900000|2025-01-13 03:45:00|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43056.4|43036.4|58
1736740200000|2025-01-13 03:50:00|43091.2|43071.2|43111.3|43091.3|43111.3|43091.3|43087.6|43067.6|25
1736740500000|2025-01-13 03:55:00|43112.6|43092.6|43140.1|43120.1|43141.3|43121.3|43110.1|43090.1|46
1736740800000|2025-01-13 04:00:00|43138.9|43118.9|43185.1|43165.1|43188.9|43168.9|43137.6|43117.6|47
1736741100000|2025-01-13 04:05:00|43187.6|43167.6|43185.1|43165.1|43197.6|43177.6|43167.6|43147.6|25
1736741400000|2025-01-13 04:10:00|43186.3|43166.3|43178.8|43158.8|43217.6|43197.6|43170.1|43150.1|67
1736741700000|2025-01-13 04:15:00|43177.6|43157.6|43125.1|43105.1|43177.6|43157.6|43118.8|43098.8|55
1736742000000|2025-01-13 04:20:00|43121.4|43101.4|43097.6|43077.6|43121.4|43101.4|43097.6|43077.6|16
1736742300000|2025-01-13 04:25:00|43098.9|43078.9|43085.1|43065.1|43112.6|43092.6|43081.4|43061.4|27
1736742600000|2025-01-13 04:30:00|43087.6|43067.6|43042.6|43022.6|43092.6|43072.6|43038.8|43018.8|65
1736742900000|2025-01-13 04:35:00|43040.1|43020.1|43055.2|43035.2|43055.2|43035.2|43033.8|43013.8|50
1736743200000|2025-01-13 04:40:00|43052.7|43032.7|43055.2|43035.2|43068.8|43048.8|43020.2|43000.2|100
1736743500000|2025-01-13 04:45:00|43056.4|43036.4|43072.7|43052.7|43095.2|43075.2|43052.7|43032.7|36
1736743800000|2025-01-13 04:50:00|43075.2|43055.2|43047.7|43027.7|43077.7|43057.7|43045.2|43025.2|54
1736744100000|2025-01-13 04:55:00|43048.9|43028.9|43047.7|43027.7|43065.2|43045.2|43041.5|43021.5|54
1736744400000|2025-01-13 05:00:00|43050.2|43030.2|43087.7|43067.7|43092.7|43072.7|43050.2|43030.2|37
1736744700000|2025-01-13 05:05:00|43090.2|43070.2|43095.2|43075.2|43110.2|43090.2|43087.7|43067.7|10
1736745000000|2025-01-13 05:10:00|43101.4|43081.4|43082.7|43062.7|43125.2|43105.2|43078.9|43058.9|35
1736745300000|2025-01-13 05:15:00|43081.5|43061.5|43082.7|43062.7|43105.2|43085.2|43081.5|43061.5|20
1736745600000|2025-01-13 05:20:00|43083.9|43063.9|43117.7|43097.7|43117.7|43097.7|43082.7|43062.7|22
1736745900000|2025-01-13 05:25:00|43116.6|43096.6|43105.3|43085.3|43132.8|43112.8|43100.3|43080.3|19
1736746200000|2025-01-13 05:30:00|43104.1|43084.1|43072.8|43052.8|43112.8|43092.8|43055.3|43035.3|40
1736746500000|2025-01-13 05:35:00|43075.3|43055.3|43087.8|43067.8|43097.8|43077.8|43072.8|43052.8|19
1736746800000|2025-01-13 05:40:00|43085.3|43065.3|43094|43074|43107.8|43087.8|43085.3|43065.3|20
1736747100000|2025-01-13 05:45:00|43095.3|43075.3|43050.3|43030.3|43102.8|43082.8|43047.8|43027.8|31
1736747400000|2025-01-13 05:50:00|43052.8|43032.8|43085.4|43065.4|43105.4|43085.4|43050.3|43030.3|49
1736747700000|2025-01-13 05:55:00|43089.1|43069.1|43101.8|43081.8|43107.9|43087.9|43075.4|43055.4|23
1736748000000|2025-01-13 06:00:00|43100.4|43080.4|43110.5|43090.5|43126.8|43106.8|43097.9|43077.9|40
1736748300000|2025-01-13 06:05:00|43113|43093|43113|43093|43125.5|43105.5|43095.5|43075.5|40
1736748600000|2025-01-13 06:10:00|43110.5|43090.5|43096.7|43076.7|43110.5|43090.5|43081.7|43061.7|25
1736748900000|2025-01-13 06:15:00|43095.5|43075.5|43111.7|43091.7|43114.2|43094.2|43079.2|43059.2|46
1736749200000|2025-01-13 06:20:00|43114.2|43094.2|43109.2|43089.2|43114.2|43094.2|43096.7|43076.7|36
1736749500000|2025-01-13 06:25:00|43111.7|43091.7|43094.2|43074.2|43116.7|43096.7|43091.7|43071.7|43
1736749800000|2025-01-13 06:30:00|43091.7|43071.7|43128|43108|43149.2|43129.2|43091.7|43071.7|131
1736750100000|2025-01-13 06:35:00|43130.5|43110.5|43101.7|43081.7|43141.7|43121.7|43089.2|43069.2|50
1736750400000|2025-01-13 06:40:00|43099.2|43079.2|43125.5|43105.5|43125.5|43105.5|43099.2|43079.2|69
1736750700000|2025-01-13 06:45:00|43126.7|43106.7|43160.5|43140.5|43170.5|43150.5|43125.5|43105.5|54
1736751000000|2025-01-13 06:50:00|43158|43138|43168.1|43148.1|43173.1|43153.1|43148|43128|26
1736751300000|2025-01-13 06:55:00|43166.7|43146.7|43219.4|43199.4|43223.1|43203.1|43153.1|43133.1|75
1736751600000|2025-01-13 07:00:00|43215.6|43195.6|43238.1|43218.1|43249.4|43229.4|43210.6|43190.6|100
1736751900000|2025-01-13 07:05:00|43235.6|43215.6|43243.1|43223.1|43263.1|43243.1|43225.6|43205.6|83
1736752200000|2025-01-13 07:10:00|43241.9|43221.9|43198.1|43178.1|43263.1|43243.1|43198.1|43178.1|73
1736752500000|2025-01-13 07:15:00|43195.6|43175.6|43195.6|43175.6|43200.6|43180.6|43128.1|43108.1|49
1736752800000|2025-01-13 07:20:00|43194.4|43174.4|43150.6|43130.6|43200.6|43180.6|43139.4|43119.4|41
1736753100000|2025-01-13 07:25:00|43155.6|43135.6|43110.6|43090.6|43155.6|43135.6|43108.1|43088.1|119
1736753400000|2025-01-13 07:30:00|43108.1|43088.1|43158.1|43138.1|43160.6|43140.6|43105.6|43085.6|65
1736753700000|2025-01-13 07:35:00|43157|43137|43115.6|43095.6|43185.6|43165.6|43115.6|43095.6|60
1736754000000|2025-01-13 07:40:00|43117|43097|43113.3|43093.3|43148.2|43128.2|43094.5|43074.5|56
1736754300000|2025-01-13 07:45:00|43115.8|43095.8|43175.8|43155.8|43178.3|43158.3|43113.3|43093.3|40
1736754600000|2025-01-13 07:50:00|43178.3|43158.3|43183.3|43163.3|43214.5|43194.5|43175.8|43155.8|51
1736754900000|2025-01-13 07:55:00|43182.1|43162.1|43157.1|43137.1|43182.1|43162.1|43125.8|43105.8|84
1736755200000|2025-01-13 08:00:00|43155.8|43135.8|43244.4|43224.4|43250.7|43230.7|43143.3|43123.3|202
1736755500000|2025-01-13 08:05:00|43243.2|43223.2|43215.7|43195.7|43289.3|43269.3|43208.2|43188.2|187
1736755800000|2025-01-13 08:10:00|43220.7|43200.7|43293.1|43273.1|43293.1|43273.1|43220.7|43200.7|93
1736756100000|2025-01-13 08:15:00|43295.6|43275.6|43250.6|43230.6|43308.1|43288.1|43243.1|43223.1|151
1736756400000|2025-01-13 08:20:00|43255.6|43235.6|43255.6|43235.6|43261.9|43241.9|43195.7|43175.7|166
1736756700000|2025-01-13 08:25:00|43256.8|43236.8|43294.4|43274.4|43315.6|43295.6|43238.1|43218.1|168
1736757000000|2025-01-13 08:30:00|43293.1|43273.1|43370.6|43350.6|43381.8|43361.8|43290.6|43270.6|224
1736757300000|2025-01-13 08:35:00|43368.1|43348.1|43451.8|43431.8|43465.6|43445.6|43368.1|43348.1|462
1736757600000|2025-01-13 08:40:00|43450.6|43430.6|43384.5|43364.5|43450.6|43430.6|43349.5|43329.5|218
1736757900000|2025-01-13 08:45:00|43383.2|43363.2|43308.2|43288.2|43404.5|43384.5|43305.7|43285.7|145
1736758200000|2025-01-13 08:50:00|43310.7|43290.7|43348.2|43328.2|43363.2|43343.2|43295.7|43275.7|113
1736758500000|2025-01-13 08:55:00|43347|43327|43370.7|43350.7|43373.2|43353.2|43323.2|43303.2|58
1736758800000|2025-01-13 09:00:00|43371.9|43351.9|43411.9|43391.9|43448.2|43428.2|43363.2|43343.2|198
1736759100000|2025-01-13 09:05:00|43410.7|43390.7|43433.2|43413.2|43488.2|43468.2|43410.7|43390.7|189
1736759400000|2025-01-13 09:10:00|43430.7|43410.7|43418.2|43398.2|43435.7|43415.7|43400.7|43380.7|79
1736759700000|2025-01-13 09:15:00|43417|43397|43378.2|43358.2|43433.2|43413.2|43372|43352|91
1736760000000|2025-01-13 09:20:00|43375.7|43355.7|43307|43287|43400.7|43380.7|43307|43287|108
1736760300000|2025-01-13 09:25:00|43305.7|43285.7|43258.1|43238.1|43325.7|43305.7|43198.2|43178.2|371
1736760600000|2025-01-13 09:30:00|43259.3|43239.3|43243|43223|43289.4|43269.4|43235.5|43215.5|176
1736760900000|2025-01-13 09:35:00|43245.5|43225.5|43353|43333|43353|43333|43239.2|43219.2|145
1736761200000|2025-01-13 09:40:00|43355.5|43335.5|43315.5|43295.5|43355.5|43335.5|43298|43278|95
1736761500000|2025-01-13 09:45:00|43318|43298|43288.4|43268.4|43353.1|43333.1|43270.9|43250.9|99
1736761800000|2025-01-13 09:50:00|43285.9|43265.9|43190.9|43170.9|43285.9|43265.9|43180.9|43160.9|138
1736762100000|2025-01-13 09:55:00|43188.4|43168.4|43118.4|43098.4|43198.4|43178.4|43118.4|43098.4|236
1736762400000|2025-01-13 10:00:00|43115.9|43095.9|43090.9|43070.9|43133.4|43113.4|43085.9|43065.9|207
1736762700000|2025-01-13 10:05:00|43088.4|43068.4|43118.5|43098.5|43118.5|43098.5|43076|43056|161
1736763000000|2025-01-13 10:10:00|43119.8|43099.8|43157.4|43137.4|43163.6|43143.6|43118.5|43098.5|167
1736763300000|2025-01-13 10:15:00|43156.1|43136.1|43168.6|43148.6|43191.1|43171.1|43131.1|43111.1|49
1736763600000|2025-01-13 10:20:00|43171.1|43151.1|43161.1|43141.1|43198.6|43178.6|43161.1|43141.1|60
1736763900000|2025-01-13 10:25:00|43163.6|43143.6|43198.6|43178.6|43223.6|43203.6|43158.6|43138.6|66
1736764200000|2025-01-13 10:30:00|43196.1|43176.1|43258.6|43238.6|43268.6|43248.6|43186.1|43166.1|143
1736764500000|2025-01-13 10:35:00|43256.1|43236.1|43243.7|43223.7|43261.1|43241.1|43243.6|43223.6|54
1736764800000|2025-01-13 10:40:00|43241.2|43221.2|43183.7|43163.7|43246.2|43226.2|43178.7|43158.7|52
1736765100000|2025-01-13 10:45:00|43182.5|43162.5|43186.2|43166.2|43213.7|43193.7|43168.7|43148.7|43
1736765400000|2025-01-13 10:50:00|43188.7|43168.7|43216.2|43196.2|43216.2|43196.2|43188.7|43168.7|27
1736765700000|2025-01-13 10:55:00|43218.7|43198.7|43198.7|43178.7|43218.7|43198.7|43171.2|43151.2|29
1736766000000|2025-01-13 11:00:00|43203.7|43183.7|43236.1|43216.1|43241.1|43221.1|43193.7|43173.7|139
1736766300000|2025-01-13 11:05:00|43237.3|43217.3|43213.7|43193.7|43251.1|43231.1|43208.7|43188.7|140
1736766600000|2025-01-13 11:10:00|43216.2|43196.2|43246.1|43226.1|43246.1|43226.1|43207.5|43187.5|142
1736766900000|2025-01-13 11:15:00|43248.6|43228.6|43244.9|43224.9|43266.1|43246.1|43241.1|43221.1|74
1736767200000|2025-01-13 11:20:00|43239.9|43219.9|43256.1|43236.1|43278.6|43258.6|43236.1|43216.1|54
1736767500000|2025-01-13 11:25:00|43253.6|43233.6|43246.3|43226.3|43261.3|43241.3|43231.1|43211.1|80
1736767800000|2025-01-13 11:30:00|43243.8|43223.8|43236.1|43216.1|43243.8|43223.8|43191.1|43171.1|132
1736768100000|2025-01-13 11:35:00|43231.1|43211.1|43296.1|43276.1|43296.1|43276.1|43221|43201|55
1736768400000|2025-01-13 11:40:00|43297.3|43277.3|43237.3|43217.3|43298.6|43278.6|43218.8|43198.8|65
1736768700000|2025-01-13 11:45:00|43238.7|43218.7|43268.7|43248.7|43301.2|43281.2|43227.3|43207.3|36
1736769000000|2025-01-13 11:50:00|43263.8|43243.8|43271.2|43251.2|43276.2|43256.2|43248.8|43228.8|29
1736769300000|2025-01-13 11:55:00|43272.5|43252.5|43218.7|43198.7|43281.2|43261.2|43216.2|43196.2|32
1736769600000|2025-01-13 12:00:00|43213.7|43193.7|43162.5|43142.5|43226.2|43206.2|43117.5|43097.5|237
1736769900000|2025-01-13 12:05:00|43167.5|43147.5|43141.2|43121.2|43195|43175|43132.5|43112.5|161
1736770200000|2025-01-13 12:10:00|43143.6|43123.6|43093.9|43073.9|43146.2|43126.2|43088.9|43068.9|205
1736770500000|2025-01-13 12:15:00|43096.2|43076.2|43111.4|43091.4|43133.9|43113.9|43077.7|43057.7|148
1736770800000|2025-01-13 12:20:00|43113.9|43093.9|43166.4|43146.4|43178.9|43158.9|43113.9|43093.9|113
1736771100000|2025-01-13 12:25:00|43168.9|43148.9|43143.9|43123.9|43181.4|43161.4|43143.9|43123.9|69
1736771400000|2025-01-13 12:30:00|43141.4|43121.4|43156.4|43136.4|43175.1|43155.1|43120.2|43100.2|227
1736771700000|2025-01-13 12:35:00|43153.9|43133.9|43213.9|43193.9|43216.4|43196.4|43148.9|43128.9|130
1736772000000|2025-01-13 12:40:00|43211.4|43191.4|43173.9|43153.9|43233.9|43213.9|43162.7|43142.7|97
1736772300000|2025-01-13 12:45:00|43171.4|43151.4|43236.3|43216.3|43236.3|43216.3|43158.9|43138.9|157
1736772600000|2025-01-13 12:50:00|43237.6|43217.6|43252.5|43232.5|43266.3|43246.3|43216.3|43196.3|159
1736772900000|2025-01-13 12:55:00|43255|43235|43266.3|43246.3|43288.7|43268.7|43253.8|43233.8|181
1736773200000|2025-01-13 13:00:00|43267.5|43247.5|43176.3|43156.3|43271.3|43251.3|43131.3|43111.3|527
1736773500000|2025-01-13 13:05:00|43170.1|43150.1|43143.8|43123.8|43178.8|43158.8|43106.3|43086.3|259
1736773800000|2025-01-13 13:10:00|43150|43130|43182.7|43162.7|43211.3|43191.3|43148.8|43128.8|325
1736774100000|2025-01-13 13:15:00|43181.3|43161.3|43203.9|43183.9|43218.8|43198.8|43171.3|43151.3|219
1736774400000|2025-01-13 13:20:00|43198.9|43178.9|43218.9|43198.9|43223.9|43203.9|43118.9|43098.9|392
1736774700000|2025-01-13 13:25:00|43216.4|43196.4|43146.4|43126.4|43259.9|43239.9|43143.9|43123.9|332
1736775000000|2025-01-13 13:30:00|43148.9|43128.9|43094|43074|43148.9|43128.9|43057.8|43037.8|459
1736775300000|2025-01-13 13:35:00|43096.5|43076.5|43124|43104|43136.5|43116.5|43074|43054|244
1736775600000|2025-01-13 13:40:00|43125.2|43105.2|43111.5|43091.5|43149|43129|43102.9|43082.9|148
1736775900000|2025-01-13 13:45:00|43110.4|43090.4|43193.9|43173.9|43206.3|43186.3|43104|43084|260
1736776200000|2025-01-13 13:50:00|43196.4|43176.4|43196.4|43176.4|43206.4|43186.4|43170.2|43150.2|148
1736776500000|2025-01-13 13:55:00|43195.2|43175.2|43136.6|43116.6|43196.4|43176.4|43117.9|43097.9|215
1736776800000|2025-01-13 14:00:00|43134.1|43114.1|43104.1|43084.1|43159.1|43139.1|43101.6|43081.6|290
1736777100000|2025-01-13 14:05:00|43106.6|43086.6|43104.1|43084.1|43131.6|43111.6|43104.1|43084.1|139
1736777400000|2025-01-13 14:10:00|43105.4|43085.4|43106.6|43086.6|43126.6|43106.6|43104.1|43084.1|123
1736777700000|2025-01-13 14:15:00|43105.4|43085.4|43101.6|43081.6|43121.6|43101.6|43084.1|43064.1|144
1736778000000|2025-01-13 14:20:00|43097.8|43077.8|43169.1|43149.1|43172.8|43152.8|43095.3|43075.3|213
1736778300000|2025-01-13 14:25:00|43166.6|43146.6|43159.1|43139.1|43171.6|43151.6|43131.6|43111.6|170
1736778600000|2025-01-13 14:30:00|43160.5|43140.5|43228.7|43208.7|43233.7|43213.7|43146.6|43126.6|512
1736778900000|2025-01-13 14:35:00|43227.5|43207.5|43236.4|43216.4|43255|43235|43208.7|43188.7|334
1736779200000|2025-01-13 14:40:00|43238.9|43218.9|43233.7|43213.7|43253.7|43233.7|43203.9|43183.9|237
1736779500000|2025-01-13 14:45:00|43232.4|43212.4|43420.8|43400.8|43457|43437|43225.1|43205.1|942
1736779800000|2025-01-13 14:50:00|43425.8|43405.8|43468.3|43448.3|43508.2|43488.2|43370.8|43350.8|856
1736780100000|2025-01-13 14:55:00|43467.1|43447.1|43459.7|43439.7|43482.1|43462.1|43428.5|43408.5|507
1736780400000|2025-01-13 15:00:00|43457.2|43437.2|43443.8|43423.8|43471.1|43451.1|43441|43421|400
1736780700000|2025-01-13 15:05:00|43442.6|43422.6|43451.4|43431.4|43468.8|43448.8|43390.1|43370.1|401
1736781000000|2025-01-13 15:10:00|43448.9|43428.9|43410.1|43390.1|43475|43455|43410.1|43390.1|388
1736781300000|2025-01-13 15:15:00|43415.1|43395.1|43479.7|43459.7|43492.3|43472.3|43392.6|43372.6|258
1736781600000|2025-01-13 15:20:00|43482.3|43462.3|43441.3|43421.3|43497.2|43477.2|43428.8|43408.8|304
1736781900000|2025-01-13 15:25:00|43440.1|43420.1|43441.2|43421.2|43444.9|43424.9|43408.8|43388.8|201
1736782200000|2025-01-13 15:30:00|43442.4|43422.4|43460|43440|43496|43476|43439.9|43419.9|359
1736782500000|2025-01-13 15:35:00|43462.5|43442.5|43546.2|43526.2|43548.7|43528.7|43460|43440|378
1736782800000|2025-01-13 15:40:00|43548.6|43528.6|43553.7|43533.7|43573.7|43553.7|43511.2|43491.2|297
1736783100000|2025-01-13 15:45:00|43551.2|43531.2|43518.9|43498.9|43576.2|43556.2|43488.9|43468.9|253
1736783400000|2025-01-13 15:50:00|43513.9|43493.9|43508.9|43488.9|43548.9|43528.9|43503.9|43483.9|214
1736783700000|2025-01-13 15:55:00|43507.7|43487.7|43475.1|43455.1|43507.7|43487.7|43473.9|43453.9|119
1736784000000|2025-01-13 16:00:00|43476.4|43456.4|43438.9|43418.9|43483.9|43463.9|43403.9|43383.9|394
1736784300000|2025-01-13 16:05:00|43440.1|43420.1|43453.9|43433.9|43478.9|43458.9|43440.1|43420.1|175
1736784600000|2025-01-13 16:10:00|43455.1|43435.1|43493.9|43473.9|43498.9|43478.9|43455.1|43435.1|235
1736784900000|2025-01-13 16:15:00|43496.4|43476.4|43418.9|43398.9|43496.4|43476.4|43413.9|43393.9|171
1736785200000|2025-01-13 16:20:00|43421.4|43401.4|43394.1|43374.1|43430.1|43410.1|43371.6|43351.6|504
1736785500000|2025-01-13 16:25:00|43395.3|43375.3|43423.9|43403.9|43438.9|43418.9|43395.3|43375.3|242
1736785800000|2025-01-13 16:30:00|43427.6|43407.6|43406.5|43386.5|43428.9|43408.9|43393.9|43373.9|250
1736786100000|2025-01-13 16:35:00|43407.8|43387.8|43341.6|43321.6|43421.6|43401.6|43336.6|43316.6|267
1736786400000|2025-01-13 16:40:00|43345.3|43325.3|43361.6|43341.6|43386.6|43366.6|43345.3|43325.3|171
1736786700000|2025-01-13 16:45:00|43360.4|43340.4|43331.6|43311.6|43360.4|43340.4|43299.1|43279.1|465
1736787000000|2025-01-13 16:50:00|43334.1|43314.1|43372.8|43352.8|43380.3|43360.3|43334.1|43314.1|153
1736787300000|2025-01-13 16:55:00|43371.6|43351.6|43356.7|43336.7|43389.1|43369.1|43346.7|43326.7|119
1736787600000|2025-01-13 17:00:00|43359.2|43339.2|43354.2|43334.2|43366.7|43346.7|43339.2|43319.2|136
1736787900000|2025-01-13 17:05:00|43355.3|43335.3|43341.7|43321.7|43356.7|43336.7|43321.7|43301.7|101
1736788200000|2025-01-13 17:10:00|43342.8|43322.8|43354.2|43334.2|43364.2|43344.2|43339.2|43319.2|99
1736788500000|2025-01-13 17:15:00|43356.7|43336.7|43394.3|43374.3|43404.2|43384.2|43356.7|43336.7|295
1736788800000|2025-01-13 17:20:00|43384.5|43364.5|43331.9|43311.9|43384.5|43364.5|43324.4|43304.4|244
1736789100000|2025-01-13 17:25:00|43333|43313|43341.9|43321.9|43364.4|43344.4|43333|43313|205
1736789400000|2025-01-13 17:30:00|43339.4|43319.4|43334.4|43314.4|43344.4|43324.4|43321.9|43301.9|261
1736789700000|2025-01-13 17:35:00|43329.4|43309.4|43307|43287|43340.6|43320.6|43307|43287|270
1736790000000|2025-01-13 17:40:00|43303.4|43283.4|43322|43302|43332|43312|43294.5|43274.5|451
1736790300000|2025-01-13 17:45:00|43323.4|43303.4|43327.1|43307.1|43347.1|43327.1|43307.1|43287.1|352
1736790600000|2025-01-13 17:50:00|43324.6|43304.6|43340.9|43320.9|43340.9|43320.9|43292.1|43272.1|431
1736790900000|2025-01-13 17:55:00|43342.1|43322.1|43412.4|43392.4|43434.7|43414.7|43292.4|43272.4|1591
1736791200000|2025-01-13 18:00:00|43414.7|43394.7|43388.4|43368.4|43438.4|43418.4|43388.4|43368.4|387
1736791500000|2025-01-13 18:05:00|43383.4|43363.4|43382.1|43362.1|43389.6|43369.6|43362.1|43342.1|85
1736791800000|2025-01-13 18:10:00|43383.3|43363.3|43373.4|43353.4|43394.6|43374.6|43369.6|43349.6|51
1736792100000|2025-01-13 18:15:00|43372.1|43352.1|43352.1|43332.1|43374.6|43354.6|43344.6|43324.6|24
1736792400000|2025-01-13 18:20:00|43354.6|43334.6|43374.6|43354.6|43374.6|43354.6|43352.1|43332.1|28
1736792700000|2025-01-13 18:25:00|43372.1|43352.1|43392.1|43372.1|43392.1|43372.1|43372.1|43352.1|66
1736793000000|2025-01-13 18:30:00|43399.6|43379.6|43402.2|43382.2|43407.2|43387.2|43396|43376|85
1736793300000|2025-01-13 18:35:00|43401|43381|43397.2|43377.2|43402.2|43382.2|43389.7|43369.7|22
1736793600000|2025-01-13 18:40:00|43398.5|43378.5|43382.2|43362.2|43399.7|43379.7|43377.2|43357.2|46
1736793900000|2025-01-13 18:45:00|43384.7|43364.7|43392.2|43372.2|43394.7|43374.7|43384.7|43364.7|42
1736794200000|2025-01-13 18:50:00|43393.5|43373.5|43372.4|43352.4|43394.7|43374.7|43369.9|43349.9|75
1736794500000|2025-01-13 18:55:00|43369.9|43349.9|43364.9|43344.9|43372.4|43352.4|43357.4|43337.4|77
1736794800000|2025-01-13 19:00:00|43366|43346|43362.4|43342.4|43377.4|43357.4|43354.9|43334.9|54
1736795100000|2025-01-13 19:05:00|43361|43341|43367.4|43347.4|43367.4|43347.4|43357.4|43337.4|62
1736795400000|2025-01-13 19:10:00|43366.2|43346.2|43357.4|43337.4|43369.9|43349.9|43349.9|43329.9|35
1736795700000|2025-01-13 19:15:00|43358.7|43338.7|43347.4|43327.4|43361.2|43341.2|43342.4|43322.4|60
1736796000000|2025-01-13 19:20:00|43348.6|43328.6|43357.4|43337.4|43364.9|43344.9|43348.6|43328.6|43
1736796300000|2025-01-13 19:25:00|43359.9|43339.9|43382.4|43362.4|43384.9|43364.9|43359.9|43339.9|26
1736796600000|2025-01-13 19:30:00|43384.9|43364.9|43379.9|43359.9|43384.9|43364.9|43372.4|43352.4|53
1736796900000|2025-01-13 19:35:00|43377.4|43357.4|43377.4|43357.4|43379.9|43359.9|43372.4|43352.4|50
1736797200000|2025-01-13 19:40:00|43374.9|43354.9|43402.5|43382.5|43405|43385|43374.9|43354.9|57
1736797500000|2025-01-13 19:45:00|43401.3|43381.3|43380|43360|43402.5|43382.5|43378.6|43358.6|30
1736797800000|2025-01-13 19:50:00|43382.5|43362.5|43352.5|43332.5|43385|43365|43352.5|43332.5|47
1736798100000|2025-01-13 19:55:00|43353.7|43333.7|43365|43345|43365|43345|43352.5|43332.5|17
1736798400000|2025-01-13 20:00:00|43363.8|43343.8|43357.5|43337.5|43371.2|43351.2|43352.5|43332.5|28
1736798700000|2025-01-13 20:05:00|43360|43340|43372.5|43352.5|43380|43360|43355|43335|21
1736799000000|2025-01-13 20:10:00|43375|43355|43375|43355|43377.5|43357.5|43370|43350|16
1736799300000|2025-01-13 20:15:00|43373.9|43353.9|43375|43355|43375|43355|43370|43350|21
1736799600000|2025-01-13 20:20:00|43371.4|43351.4|43365|43345|43375|43355|43365|43345|31
1736799900000|2025-01-13 20:25:00|43367.5|43347.5|43357.6|43337.6|43370|43350|43357.6|43337.6|24
1736800200000|2025-01-13 20:30:00|43360.1|43340.1|43370.1|43350.1|43375.1|43355.1|43357.6|43337.6|28
1736800500000|2025-01-13 20:35:00|43367.6|43347.6|43367.6|43347.6|43372.6|43352.6|43365.1|43345.1|32
1736800800000|2025-01-13 20:40:00|43365.1|43345.1|43357.6|43337.6|43365.1|43345.1|43357.6|43337.6|13
1736801100000|2025-01-13 20:45:00|43358.8|43338.8|43372.6|43352.6|43372.6|43352.6|43357.6|43337.6|12
1736801400000|2025-01-13 20:50:00|43373.8|43353.8|43375.1|43355.1|43375.1|43355.1|43370.1|43350.1|61
1736801700000|2025-01-13 20:55:00|43376.4|43356.4|43375.1|43355.1|43376.4|43356.4|43371.4|43351.4|49
1736802000000|2025-01-13 21:00:00|43373.8|43353.8|43365.1|43345.1|43375.1|43355.1|43365.1|43345.1|42
1736802300000|2025-01-13 21:05:00|43363.8|43343.8|43366.3|43346.3|43370.1|43350.1|43362.6|43342.6|12
1736802600000|2025-01-13 21:10:00|43368.8|43348.8|43372.7|43352.7|43372.7|43352.7|43365.1|43345.1|16
1736802900000|2025-01-13 21:15:00|43370.2|43350.2|43372.7|43352.7|43375.2|43355.2|43370.2|43350.2|19
1736803200000|2025-01-13 21:20:00|43371.5|43351.5|43396.5|43376.5|43396.5|43376.5|43370.2|43350.2|91
1736803500000|2025-01-13 21:25:00|43400.2|43380.2|43401.5|43381.5|43408.8|43388.8|43400.2|43380.2|26
1736803800000|2025-01-13 21:30:00|43400.2|43380.2|43400.2|43380.2|43402.7|43382.7|43396.4|43376.4|18
1736804100000|2025-01-13 21:35:00|43399|43379|43407.7|43387.7|43410.2|43390.2|43399|43379|63
1736804400000|2025-01-13 21:40:00|43405.2|43385.2|43407.7|43387.7|43410.2|43390.2|43402.7|43382.7|34
1736804700000|2025-01-13 21:45:00|43406.4|43386.4|43420.2|43400.2|43425.2|43405.2|43405.2|43385.2|31
1736805000000|2025-01-13 21:50:00|43417.7|43397.7|43415.2|43395.2|43420.2|43400.2|43408.9|43388.9|35
1736805300000|2025-01-13 21:55:00|43416.6|43396.6|43415.2|43395.2|43422.7|43402.7|43415.2|43395.2|78
1736809200000|2025-01-13 23:00:00|43394.2|43374.2|43420.4|43400.4|43427.9|43407.9|43392.9|43372.9|97
1736809500000|2025-01-13 23:05:00|43417.9|43397.9|43447.9|43427.9|43447.9|43427.9|43417.9|43397.9|33
1736809800000|2025-01-13 23:10:00|43449.1|43429.1|43495.2|43475.2|43515.1|43495.1|43447.9|43427.9|104
1736810100000|2025-01-13 23:15:00|43496.4|43476.4|43485.3|43465.3|43512.7|43492.7|43482.8|43462.8|73
1736810400000|2025-01-13 23:20:00|43482.8|43462.8|43484.1|43464.1|43490.3|43470.3|43462.8|43442.8|43
1736810700000|2025-01-13 23:25:00|43485.3|43465.3|43490.3|43470.3|43495.3|43475.3|43477.8|43457.8|53
1736811000000|2025-01-13 23:30:00|43492.8|43472.8|43570.3|43550.3|43570.3|43550.3|43492.8|43472.8|160
1736811300000|2025-01-13 23:35:00|43569|43549|43540.3|43520.3|43569|43549|43527.8|43507.8|81
1736811600000|2025-01-13 23:40:00|43537.8|43517.8|43515.3|43495.3|43537.8|43517.8|43505.3|43485.3|60
1736811900000|2025-01-13 23:45:00|43516.5|43496.5|43522.8|43502.8|43530.3|43510.3|43505.3|43485.3|49
1736812200000|2025-01-13 23:50:00|43524|43504|43502.8|43482.8|43525.3|43505.3|43500.3|43480.3|14
1736812500000|2025-01-13 23:55:00|43500.3|43480.3|43485.3|43465.3|43502.8|43482.8|43485.3|43465.3|54
1736812800000|2025-01-14 00:00:00|43484|43464|43477.8|43457.8|43490.3|43470.3|43446.7|43426.7|121
1736813100000|2025-01-14 00:05:00|43480.3|43460.3|43475.4|43455.4|43486.7|43466.7|43462.9|43442.9|50
1736813400000|2025-01-14 00:10:00|43472.9|43452.9|43439.2|43419.2|43472.9|43452.9|43439.2|43419.2|41
1736813700000|2025-01-14 00:15:00|43440.4|43420.4|43437.9|43417.9|43442.9|43422.9|43425.4|43405.4|34
1736814000000|2025-01-14 00:20:00|43436.5|43416.5|43445.4|43425.4|43445.4|43425.4|43431.6|43411.6|16
1736814300000|2025-01-14 00:25:00|43446.7|43426.7|43425.4|43405.4|43452.9|43432.9|43420.4|43400.4|39
1736814600000|2025-01-14 00:30:00|43424.2|43404.2|43417.9|43397.9|43424.2|43404.2|43402.9|43382.9|60
1736814900000|2025-01-14 00:35:00|43419.2|43399.2|43435.4|43415.4|43445.4|43425.4|43419.2|43399.2|39
1736815200000|2025-01-14 00:40:00|43432.9|43412.9|43437.9|43417.9|43440.4|43420.4|43422.9|43402.9|22
1736815500000|2025-01-14 00:45:00|43439.1|43419.1|43470.4|43450.4|43470.4|43450.4|43435.4|43415.4|27
1736815800000|2025-01-14 00:50:00|43467.9|43447.9|43450.5|43430.5|43476.6|43456.6|43448|43428|63
1736816100000|2025-01-14 00:55:00|43448|43428|43453|43433|43455.5|43435.5|43440.5|43420.5|50
1736816400000|2025-01-14 01:00:00|43450.6|43430.6|43495.5|43475.5|43503|43483|43435.5|43415.5|264
1736816700000|2025-01-14 01:05:00|43498|43478|43513|43493|43518|43498|43498|43478|63
1736817000000|2025-01-14 01:10:00|43515.5|43495.5|43493|43473|43521.8|43501.8|43490.5|43470.5|71
1736817300000|2025-01-14 01:15:00|43494.2|43474.2|43474.3|43454.3|43498|43478|43465.5|43445.5|103
1736817600000|2025-01-14 01:20:00|43473|43453|43462.8|43442.8|43483|43463|43462.8|43442.8|96
1736817900000|2025-01-14 01:25:00|43461.7|43441.7|43450.4|43430.4|43461.7|43441.7|43440.3|43420.3|44
1736818200000|2025-01-14 01:30:00|43452.9|43432.9|43460.4|43440.4|43470.4|43450.4|43447.9|43427.9|50
1736818500000|2025-01-14 01:35:00|43459.2|43439.2|43525|43505|43525|43505|43449|43429|169
1736818800000|2025-01-14 01:40:00|43528.7|43508.7|43528.7|43508.7|43559.9|43539.9|43512.5|43492.5|246
1736819100000|2025-01-14 01:45:00|43524.9|43504.9|43564.7|43544.7|43566.1|43546.1|43523.7|43503.7|116
1736819400000|2025-01-14 01:50:00|43561.1|43541.1|43680.5|43660.5|43681.7|43661.7|43561.1|43541.1|543
1736819700000|2025-01-14 01:55:00|43681.7|43661.7|43660.7|43640.7|43701.7|43681.7|43659.2|43639.2|275
1736820000000|2025-01-14 02:00:00|43663.2|43643.2|43586.9|43566.9|43665.6|43645.6|43561.9|43541.9|204
1736820300000|2025-01-14 02:05:00|43584.4|43564.4|43521.9|43501.9|43584.4|43564.4|43516.9|43496.9|154
1736820600000|2025-01-14 02:10:00|43523.1|43503.1|43526.9|43506.9|43559.4|43539.4|43521.9|43501.9|130
1736820900000|2025-01-14 02:15:00|43524.4|43504.4|43486.9|43466.9|43531.9|43511.9|43486.9|43466.9|75
1736821200000|2025-01-14 02:20:00|43484.4|43464.4|43525.6|43505.6|43555.6|43535.6|43484.4|43464.4|71
1736821500000|2025-01-14 02:25:00|43528.1|43508.1|43529.3|43509.3|43546.8|43526.8|43521.8|43501.8|116
1736821800000|2025-01-14 02:30:00|43530.4|43510.4|43509.5|43489.5|43549.4|43529.4|43509.5|43489.5|124
1736822100000|2025-01-14 02:35:00|43514.5|43494.5|43507|43487|43542|43522|43502|43482|31
1736822400000|2025-01-14 02:40:00|43505.8|43485.8|43502|43482|43509.5|43489.5|43482|43462|33
1736822700000|2025-01-14 02:45:00|43503.1|43483.1|43529.5|43509.5|43537|43517|43502|43482|30
1736823000000|2025-01-14 02:50:00|43532|43512|43577|43557|43577|43557|43525.6|43505.6|64
1736823300000|2025-01-14 02:55:00|43575.8|43555.8|43574.5|43554.5|43575.8|43555.8|43554.5|43534.5|25
1736823600000|2025-01-14 03:00:00|43573.3|43553.3|43587|43567|43597|43577|43569.5|43549.5|83
1736823900000|2025-01-14 03:05:00|43588.2|43568.2|43649.5|43629.5|43650.9|43630.9|43588.2|43568.2|85
1736824200000|2025-01-14 03:10:00|43652|43632|43676.9|43656.9|43706.8|43686.8|43652|43632|158
1736824500000|2025-01-14 03:15:00|43675.7|43655.7|43635.7|43615.7|43675.7|43655.7|43615.7|43595.7|102
1736824800000|2025-01-14 03:20:00|43643.2|43623.2|43636.9|43616.9|43661.9|43641.9|43635.5|43615.5|50
1736825100000|2025-01-14 03:25:00|43638|43618|43636.9|43616.9|43661.9|43641.9|43624.4|43604.4|78
1736825400000|2025-01-14 03:30:00|43639.4|43619.4|43704.2|43684.2|43704.2|43684.2|43639.4|43619.4|58
1736825700000|2025-01-14 03:35:00|43706.5|43686.5|43779.2|43759.2|43786.7|43766.7|43706.5|43686.5|311
1736826000000|2025-01-14 03:40:00|43778.1|43758.1|43745.4|43725.4|43778.1|43758.1|43728.1|43708.1|81
1736826300000|2025-01-14 03:45:00|43746.7|43726.7|43694.2|43674.2|43751.7|43731.7|43694.2|43674.2|45
1736826600000|2025-01-14 03:50:00|43695.4|43675.4|43678.1|43658.1|43706.7|43686.7|43675.6|43655.6|92
1736826900000|2025-01-14 03:55:00|43675.6|43655.6|43691.8|43671.8|43717.9|43697.9|43664.4|43644.4|107
1736827200000|2025-01-14 04:00:00|43689.3|43669.3|43649.3|43629.3|43689.3|43669.3|43649.3|43629.3|41
1736827500000|2025-01-14 04:05:00|43648.1|43628.1|43661.8|43641.8|43664.3|43644.3|43636.8|43616.8|39
1736827800000|2025-01-14 04:10:00|43659.3|43639.3|43663.1|43643.1|43664.3|43644.3|43646.8|43626.8|29
1736828100000|2025-01-14 04:15:00|43661.8|43641.8|43646.8|43626.8|43661.8|43641.8|43641.8|43621.8|16
1736828400000|2025-01-14 04:20:00|43649.3|43629.3|43649.3|43629.3|43651.8|43631.8|43639.3|43619.3|40
1736828700000|2025-01-14 04:25:00|43648|43628|43639.3|43619.3|43656.8|43636.8|43635.6|43615.6|19
1736829000000|2025-01-14 04:30:00|43641.8|43621.8|43656.8|43636.8|43659.3|43639.3|43639.3|43619.3|13
1736829300000|2025-01-14 04:35:00|43654.3|43634.3|43651.8|43631.8|43660.5|43640.5|43641.8|43621.8|17
1736829600000|2025-01-14 04:40:00|43649.3|43629.3|43654.5|43634.5|43656.8|43636.8|43645.7|43625.7|11
1736829900000|2025-01-14 04:45:00|43656.8|43636.8|43649.5|43629.5|43675.7|43655.7|43648.4|43628.4|45
1736830200000|2025-01-14 04:50:00|43647|43627|43648.2|43628.2|43654.5|43634.5|43647|43627|12
1736830500000|2025-01-14 04:55:00|43645.7|43625.7|43615.7|43595.7|43645.7|43625.7|43613.2|43593.2|30
1736830800000|2025-01-14 05:00:00|43613.2|43593.2|43639.6|43619.6|43659.4|43639.4|43613.2|43593.2|39
1736831100000|2025-01-14 05:05:00|43638.2|43618.2|43628.2|43608.2|43655.7|43635.7|43620.7|43600.7|30
1736831400000|2025-01-14 05:10:00|43626.9|43606.9|43593.2|43573.2|43626.9|43606.9|43588.2|43568.2|73
1736831700000|2025-01-14 05:15:00|43595.7|43575.7|43618.2|43598.2|43618.2|43598.2|43593.2|43573.2|26
1736832000000|2025-01-14 05:20:00|43617.1|43597.1|43560.7|43540.7|43617.1|43597.1|43553.2|43533.2|68
1736832300000|2025-01-14 05:25:00|43563.2|43543.2|43563.3|43543.3|43568.3|43548.3|43522.1|43502.1|104
1736832600000|2025-01-14 05:30:00|43556.9|43536.9|43538.3|43518.3|43565.8|43545.8|43510.8|43490.8|134
1736832900000|2025-01-14 05:35:00|43539.4|43519.4|43566.9|43546.9|43566.9|43546.9|43526.9|43506.9|80
1736833200000|2025-01-14 05:40:00|43568.1|43548.1|43558.3|43538.3|43583.3|43563.3|43557.1|43537.1|110
1736833500000|2025-01-14 05:45:00|43560.8|43540.8|43588.3|43568.3|43610.8|43590.8|43559.6|43539.6|61
1736833800000|2025-01-14 05:50:00|43590.8|43570.8|43595.8|43575.8|43615.8|43595.8|43554.6|43534.6|37
1736834100000|2025-01-14 05:55:00|43593.3|43573.3|43590|43570|43595.8|43575.8|43572.5|43552.5|110
1736834400000|2025-01-14 06:00:00|43592.5|43572.5|43590|43570|43596.2|43576.2|43563.9|43543.9|76
1736834700000|2025-01-14 06:05:00|43591.4|43571.4|43575|43555|43622.5|43602.5|43570|43550|55
1736835000000|2025-01-14 06:10:00|43577.5|43557.5|43596.4|43576.4|43597.5|43577.5|43567.5|43547.5|19
1736835300000|2025-01-14 06:15:00|43595|43575|43635|43615|43638.7|43618.7|43595|43575|42
1736835600000|2025-01-14 06:20:00|43633.9|43613.9|43570.2|43550.2|43633.9|43613.9|43567.7|43547.7|76
1736835900000|2025-01-14 06:25:00|43569.1|43549.1|43562.7|43542.7|43577.7|43557.7|43557.7|43537.7|48
1736836200000|2025-01-14 06:30:00|43561.6|43541.6|43573.9|43553.9|43600.3|43580.3|43552.7|43532.7|102
1736836500000|2025-01-14 06:35:00|43576.4|43556.4|43560.1|43540.1|43583.9|43563.9|43526.4|43506.4|74
1736836800000|2025-01-14 06:40:00|43561.4|43541.4|43568.9|43548.9|43577.8|43557.8|43548.9|43528.9|53
1736837100000|2025-01-14 06:45:00|43570.1|43550.1|43585.1|43565.1|43602.6|43582.6|43561.4|43541.4|94
1736837400000|2025-01-14 06:50:00|43582.6|43562.6|43587.6|43567.6|43597.6|43577.6|43572.6|43552.6|95
1736837700000|2025-01-14 06:55:00|43585.1|43565.1|43630.3|43610.3|43630.3|43610.3|43585.1|43565.1|57
1736838000000|2025-01-14 07:00:00|43631.5|43611.5|43635.3|43615.3|43637.8|43617.8|43562.8|43542.8|61
1736838300000|2025-01-14 07:05:00|43636.5|43616.5|43620.3|43600.3|43642.8|43622.8|43594.2|43574.2|72
1736838600000|2025-01-14 07:10:00|43625.3|43605.3|43567.8|43547.8|43625.3|43605.3|43557.7|43537.7|110
1736838900000|2025-01-14 07:15:00|43565.3|43545.3|43567.8|43547.8|43605.3|43585.3|43565.3|43545.3|104
1736839200000|2025-01-14 07:20:00|43565.3|43545.3|43602.9|43582.9|43602.9|43582.9|43565.3|43545.3|58
1736839500000|2025-01-14 07:25:00|43600.4|43580.4|43573.2|43553.2|43613.2|43593.2|43568.2|43548.2|61
1736839800000|2025-01-14 07:30:00|43574.6|43554.6|43568.2|43548.2|43608.2|43588.2|43553.2|43533.2|77
1736840100000|2025-01-14 07:35:00|43570.7|43550.7|43558.3|43538.3|43585.9|43565.9|43549.4|43529.4|125
1736840400000|2025-01-14 07:40:00|43560.8|43540.8|43480.8|43460.8|43560.8|43540.8|43465.8|43445.8|166
1736840700000|2025-01-14 07:45:00|43478.3|43458.3|43508.3|43488.3|43518.3|43498.3|43473.3|43453.3|90
1736841000000|2025-01-14 07:50:00|43509.4|43489.4|43480.8|43460.8|43528.3|43508.3|43470.8|43450.8|107
1736841300000|2025-01-14 07:55:00|43478.3|43458.3|43475.8|43455.8|43488.3|43468.3|43458.3|43438.3|115
1736841600000|2025-01-14 08:00:00|43476.9|43456.9|43513.3|43493.3|43550.8|43530.8|43465.8|43445.8|263
1736841900000|2025-01-14 08:05:00|43512.1|43492.1|43474.7|43454.7|43532|43512|43468.5|43448.5|135
1736842200000|2025-01-14 08:10:00|43476|43456|43543.5|43523.5|43546|43526|43476|43456|88
1736842500000|2025-01-14 08:15:00|43544.7|43524.7|43547.2|43527.2|43553.5|43533.5|43511|43491|85
1736842800000|2025-01-14 08:20:00|43544.9|43524.9|43621|43601|43647.4|43627.4|43538.5|43518.5|151
1736843100000|2025-01-14 08:25:00|43619.9|43599.9|43587.4|43567.4|43638.5|43618.5|43586|43566|167
1736843400000|2025-01-14 08:30:00|43584.9|43564.9|43503.5|43483.5|43591|43571|43498.5|43478.5|81
1736843700000|2025-01-14 08:35:00|43502.4|43482.4|43456.1|43436.1|43503.5|43483.5|43394.9|43374.9|288
1736844000000|2025-01-14 08:40:00|43454.9|43434.9|43548.6|43528.6|43554.7|43534.7|43453.6|43433.6|138
1736844300000|2025-01-14 08:45:00|43549.7|43529.7|43538.6|43518.6|43606.1|43586.1|43536.1|43516.1|144
1736844600000|2025-01-14 08:50:00|43541.1|43521.1|43549.7|43529.7|43561.1|43541.1|43488.8|43468.8|262
1736844900000|2025-01-14 08:55:00|43551.1|43531.1|43581.1|43561.1|43587.4|43567.4|43549.9|43529.9|74
1736845200000|2025-01-14 09:00:00|43582.4|43562.4|43618.8|43598.8|43637.4|43617.4|43561.1|43541.1|236
1736845500000|2025-01-14 09:05:00|43616.3|43596.3|43588.8|43568.8|43638.8|43618.8|43577.5|43557.5|105
1736845800000|2025-01-14 09:10:00|43590|43570|43578.8|43558.8|43597.5|43577.5|43563.8|43543.8|69
1736846100000|2025-01-14 09:15:00|43580|43560|43578.8|43558.8|43636.3|43616.3|43577.5|43557.5|76
1736846400000|2025-01-14 09:20:00|43580|43560|43538.8|43518.8|43588.8|43568.8|43511.3|43491.3|124
1736846700000|2025-01-14 09:25:00|43536.3|43516.3|43563.8|43543.8|43568.8|43548.8|43512.5|43492.5|45
1736847000000|2025-01-14 09:30:00|43566.3|43546.3|43605|43585|43610|43590|43556.4|43536.4|67
1736847300000|2025-01-14 09:35:00|43607.5|43587.5|43582.5|43562.5|43610|43590|43577.5|43557.5|26
1736847600000|2025-01-14 09:40:00|43578.9|43558.9|43572.5|43552.5|43582.5|43562.5|43555|43535|26
1736847900000|2025-01-14 09:45:00|43571.2|43551.2|43577.5|43557.5|43581.2|43561.2|43556.4|43536.4|46
1736848200000|2025-01-14 09:50:00|43578.7|43558.7|43518.9|43498.9|43591.4|43571.4|43518.9|43498.9|70
1736848500000|2025-01-14 09:55:00|43523.9|43503.9|43523.9|43503.9|43546.4|43526.4|43513.9|43493.9|39
1736848800000|2025-01-14 10:00:00|43525.3|43505.3|43546.6|43526.6|43546.6|43526.6|43471.6|43451.6|126
1736849100000|2025-01-14 10:05:00|43547.8|43527.8|43577.8|43557.8|43577.8|43557.8|43539.1|43519.1|44
1736849400000|2025-01-14 10:10:00|43580.3|43560.3|43540.3|43520.3|43583.9|43563.9|43532.8|43512.8|47
1736849700000|2025-01-14 10:15:00|43542.8|43522.8|43585.1|43565.1|43590.3|43570.3|43542.8|43522.8|17
1736850000000|2025-01-14 10:20:00|43584|43564|43585.3|43565.3|43600.3|43580.3|43579|43559|25
1736850300000|2025-01-14 10:25:00|43584.2|43564.2|43575.3|43555.3|43584.2|43564.2|43535.3|43515.3|24
1736850600000|2025-01-14 10:30:00|43577.8|43557.8|43587.8|43567.8|43587.8|43567.8|43566.7|43546.7|22
1736850900000|2025-01-14 10:35:00|43589|43569|43505.3|43485.3|43590.3|43570.3|43499.2|43479.2|63
1736851200000|2025-01-14 10:40:00|43507.8|43487.8|43504.2|43484.2|43516.5|43496.5|43492.8|43472.8|45
1736851500000|2025-01-14 10:45:00|43502.8|43482.8|43481.7|43461.7|43507.8|43487.8|43481.7|43461.7|107
1736851800000|2025-01-14 10:50:00|43480.4|43460.4|43495.4|43475.4|43507.9|43487.9|43477.9|43457.9|39
1736852100000|2025-01-14 10:55:00|43492.9|43472.9|43481.5|43461.5|43495.4|43475.4|43449|43429|64
1736852400000|2025-01-14 11:00:00|43479|43459|43456.5|43436.5|43479|43459|43450.2|43430.2|65
1736852700000|2025-01-14 11:05:00|43459|43439|43459.1|43439.1|43459.1|43439.1|43424|43404|58
1736853000000|2025-01-14 11:10:00|43457.9|43437.9|43437.9|43417.9|43481.6|43461.6|43436.8|43416.8|64
1736853300000|2025-01-14 11:15:00|43439.1|43419.1|43442.7|43422.7|43454.1|43434.1|43424.1|43404.1|87
1736853600000|2025-01-14 11:20:00|43441.6|43421.6|43419.3|43399.3|43444.1|43424.1|43416.8|43396.8|59
1736853900000|2025-01-14 11:25:00|43417|43397|43464.3|43444.3|43464.3|43444.3|43414.3|43394.3|61
1736854200000|2025-01-14 11:30:00|43463.1|43443.1|43444.3|43424.3|43471.8|43451.8|43440.6|43420.6|95
1736854500000|2025-01-14 11:35:00|43440.6|43420.6|43431.8|43411.8|43440.6|43420.6|43389.3|43369.3|115
1736854800000|2025-01-14 11:40:00|43430.7|43410.7|43456.8|43436.8|43466.8|43446.8|43425.7|43405.7|54
1736855100000|2025-01-14 11:45:00|43455.7|43435.7|43474.3|43454.3|43474.3|43454.3|43441.8|43421.8|36
1736855400000|2025-01-14 11:50:00|43476.8|43456.8|43474.5|43454.5|43484.3|43464.3|43459.3|43439.3|45
1736855700000|2025-01-14 11:55:00|43471.8|43451.8|43456.9|43436.9|43493|43473|43434.3|43414.3|86
1736856000000|2025-01-14 12:00:00|43447.6|43427.6|43501.9|43481.9|43508.2|43488.2|43444.5|43424.5|159
1736856300000|2025-01-14 12:05:00|43504.2|43484.2|43499.4|43479.4|43524.4|43504.4|43444.4|43424.4|152
1736856600000|2025-01-14 12:10:00|43494.4|43474.4|43471.9|43451.9|43504.4|43484.4|43463|43443|75
1736856900000|2025-01-14 12:15:00|43474.4|43454.4|43480.7|43460.7|43513|43493|43469.4|43449.4|71
1736857200000|2025-01-14 12:20:00|43479.6|43459.6|43505.8|43485.8|43513.3|43493.3|43473.2|43453.2|84
1736857500000|2025-01-14 12:25:00|43504.6|43484.6|43484.6|43464.6|43505.8|43485.8|43484.6|43464.6|77
1736857800000|2025-01-14 12:30:00|43482.1|43462.1|43499.6|43479.6|43520.8|43500.8|43479.6|43459.6|202
1736858100000|2025-01-14 12:35:00|43503.5|43483.5|43534.6|43514.6|43545.8|43525.8|43499.6|43479.6|117
1736858400000|2025-01-14 12:40:00|43532.3|43512.3|43529.6|43509.6|43538.3|43518.3|43517.1|43497.1|96
1736858700000|2025-01-14 12:45:00|43530.8|43510.8|43539.7|43519.7|43539.7|43519.7|43519.6|43499.6|64
1736859000000|2025-01-14 12:50:00|43540.8|43520.8|43514.7|43494.7|43555.8|43535.8|43487.2|43467.2|289
1736859300000|2025-01-14 12:55:00|43513.5|43493.5|43487.4|43467.4|43513.5|43493.5|43476|43456|190
1736859600000|2025-01-14 13:00:00|43486.2|43466.2|43472.4|43452.4|43548.7|43528.7|43469.9|43449.9|493
1736859900000|2025-01-14 13:05:00|43469.9|43449.9|43492.4|43472.4|43517.4|43497.4|43462.4|43442.4|244
1736860200000|2025-01-14 13:10:00|43496|43476|43529.9|43509.9|43562.4|43542.4|43494.9|43474.9|285
1736860500000|2025-01-14 13:15:00|43528.8|43508.8|43422.4|43402.4|43528.8|43508.8|43417.4|43397.4|214
1736860800000|2025-01-14 13:20:00|43414.9|43394.9|43377.4|43357.4|43414.9|43394.9|43331.1|43311.1|482
1736861100000|2025-01-14 13:25:00|43374.9|43354.9|43362.4|43342.4|43374.9|43354.9|43344.9|43324.9|169
1736861400000|2025-01-14 13:30:00|43364.7|43344.7|43387.3|43367.3|43505.9|43485.9|43364.7|43344.7|845
1736861700000|2025-01-14 13:35:00|43389.8|43369.8|43347.3|43327.3|43389.8|43369.8|43299.8|43279.8|643
1736862000000|2025-01-14 13:40:00|43348.4|43328.4|43321.1|43301.1|43365.7|43345.7|43299.8|43279.8|373
1736862300000|2025-01-14 13:45:00|43322.3|43302.3|43392.3|43372.3|43417.1|43397.1|43317.3|43297.3|431
1736862600000|2025-01-14 13:50:00|43393.4|43373.4|43324.8|43304.8|43414.6|43394.6|43312.3|43292.3|332
1736862900000|2025-01-14 13:55:00|43322.3|43302.3|43342.1|43322.1|43379.8|43359.8|43322.3|43302.3|200
1736863200000|2025-01-14 14:00:00|43341|43321|43316|43296|43364.6|43344.6|43269.8|43249.8|487
1736863500000|2025-01-14 14:05:00|43313.7|43293.7|43329.6|43309.6|43332.1|43312.1|43277.3|43257.3|241
1736863800000|2025-01-14 14:10:00|43330.8|43310.8|43297.3|43277.3|43353.5|43333.5|43292.3|43272.3|254
1736864100000|2025-01-14 14:15:00|43298.5|43278.5|43347.1|43327.1|43369.6|43349.6|43298.5|43278.5|268
1736864400000|2025-01-14 14:20:00|43349.6|43329.6|43348.5|43328.5|43363.3|43343.3|43321.2|43301.2|291
1736864700000|2025-01-14 14:25:00|43347.2|43327.2|43373.5|43353.5|43387.2|43367.2|43328.5|43308.5|264
1736865000000|2025-01-14 14:30:00|43376|43356|43397.2|43377.2|43415.8|43395.8|43371|43351|393
1736865300000|2025-01-14 14:35:00|43398.3|43378.3|43405.8|43385.8|43408.3|43388.3|43369.7|43349.7|243
1736865600000|2025-01-14 14:40:00|43404.7|43384.7|43440.6|43420.6|43443.3|43423.3|43402.2|43382.2|484
1736865900000|2025-01-14 14:45:00|43440.8|43420.8|43410.9|43390.9|43442.2|43422.2|43374.7|43354.7|346
1736866200000|2025-01-14 14:50:00|43409.7|43389.7|43462.4|43442.4|43483.4|43463.4|43399.7|43379.7|418
1736866500000|2025-01-14 14:55:00|43461.3|43441.3|43443.8|43423.8|43464.9|43444.9|43421.3|43401.3|365
1736866800000|2025-01-14 15:00:00|43444.9|43424.9|43546.3|43526.3|43559.9|43539.9|43442.4|43422.4|449
1736867100000|2025-01-14 15:05:00|43545.1|43525.1|43500.2|43480.2|43545.1|43525.1|43483.8|43463.8|451
1736867400000|2025-01-14 15:10:00|43495.2|43475.2|43521.3|43501.3|43541.5|43521.5|43482.9|43462.9|221
1736867700000|2025-01-14 15:15:00|43523.8|43503.8|43531.1|43511.1|43556.1|43536.1|43517.7|43497.7|232
1736868000000|2025-01-14 15:20:00|43530|43510|43552.3|43532.3|43552.3|43532.3|43511.1|43491.1|221
1736868300000|2025-01-14 15:25:00|43553.4|43533.4|43549.8|43529.8|43554.8|43534.8|43523.6|43503.6|322
1736868600000|2025-01-14 15:30:00|43557.1|43537.1|43597.3|43577.3|43620.9|43600.9|43557.1|43537.1|407
1736868900000|2025-01-14 15:35:00|43599.8|43579.8|43613.3|43593.3|43624.6|43604.6|43587.3|43567.3|267
1736869200000|2025-01-14 15:40:00|43614.4|43594.4|43641.9|43621.9|43645.6|43625.6|43604.8|43584.8|291
1736869500000|2025-01-14 15:45:00|43643.1|43623.1|43616|43596|43644.4|43624.4|43604.6|43584.6|265
1736869800000|2025-01-14 15:50:00|43617.1|43597.1|43652.1|43632.1|43652.1|43632.1|43594.8|43574.8|237
1736870100000|2025-01-14 15:55:00|43654.6|43634.6|43696.9|43676.9|43702.2|43682.2|43652.1|43632.1|323
1736870400000|2025-01-14 16:00:00|43700.8|43680.8|43654.9|43634.9|43707.2|43687.2|43644.9|43624.9|338
1736870700000|2025-01-14 16:05:00|43657.4|43637.4|43661|43641|43673.5|43653.5|43632.6|43612.6|312
1736871000000|2025-01-14 16:10:00|43659.9|43639.9|43662.4|43642.4|43664.9|43644.9|43639.9|43619.9|164
1736871300000|2025-01-14 16:15:00|43659.9|43639.9|43619.9|43599.9|43664.9|43644.9|43619.9|43599.9|196
1736871600000|2025-01-14 16:20:00|43612.6|43592.6|43562.6|43542.6|43612.6|43592.6|43544|43524|411
1736871900000|2025-01-14 16:25:00|43561.5|43541.5|43547.6|43527.6|43567.6|43547.6|43507.6|43487.6|567
1736872200000|2025-01-14 16:30:00|43545.1|43525.1|43505.8|43485.8|43558.8|43538.8|43500.7|43480.7|1057
1736872500000|2025-01-14 16:35:00|43504.6|43484.6|43490.8|43470.8|43518.3|43498.3|43466|43446|513
1736872800000|2025-01-14 16:40:00|43491.9|43471.9|43476|43456|43498.3|43478.3|43433.5|43413.5|741
1736873100000|2025-01-14 16:45:00|43473.5|43453.5|43433.3|43413.3|43481|43461|43430.8|43410.8|427
1736873400000|2025-01-14 16:50:00|43434.4|43414.4|43488.1|43468.1|43493.1|43473.1|43433.3|43413.3|180
1736873700000|2025-01-14 16:55:00|43489.4|43469.4|43475.6|43455.6|43490.6|43470.6|43465.6|43445.6|155
1736874000000|2025-01-14 17:00:00|43474.5|43454.5|43415.6|43395.6|43474.5|43454.5|43392|43372|286
1736874300000|2025-01-14 17:05:00|43413.1|43393.1|43398.3|43378.3|43443.1|43423.1|43388.1|43368.1|191
1736874600000|2025-01-14 17:10:00|43399.5|43379.5|43437|43417|43450.6|43430.6|43397|43377|175
1736874900000|2025-01-14 17:15:00|43438.1|43418.1|43479.5|43459.5|43479.5|43459.5|43423.1|43403.1|98
1736875200000|2025-01-14 17:20:00|43478.4|43458.4|43469.5|43449.5|43478.4|43458.4|43449.7|43429.7|64
1736875500000|2025-01-14 17:25:00|43470.7|43450.7|43500.9|43480.9|43505.9|43485.9|43463.4|43443.4|86
1736875800000|2025-01-14 17:30:00|43503.2|43483.2|43514.7|43494.7|43535.9|43515.9|43502|43482|250
1736876100000|2025-01-14 17:35:00|43513.6|43493.6|43523.8|43503.8|43523.8|43503.8|43488.6|43468.6|754
1736876400000|2025-01-14 17:40:00|43522.7|43502.7|43556.1|43536.1|43578.6|43558.6|43515.2|43495.2|251
1736876700000|2025-01-14 17:45:00|43558.6|43538.6|43532.5|43512.5|43561.1|43541.1|43516.3|43496.3|276
1736877000000|2025-01-14 17:50:00|43533.6|43513.6|43542.7|43522.7|43566.1|43546.1|43533.6|43513.6|324
1736877300000|2025-01-14 17:55:00|43541.3|43521.3|43595.9|43575.9|43603.2|43583.2|43535|43515|1177
1736877600000|2025-01-14 18:00:00|43594.6|43574.6|43594.8|43574.8|43609.8|43589.8|43580.9|43560.9|306
1736877900000|2025-01-14 18:05:00|43593.5|43573.5|43581|43561|43594.8|43574.8|43568.5|43548.5|93
1736878200000|2025-01-14 18:10:00|43579.8|43559.8|43593.5|43573.5|43598.5|43578.5|43571|43551|110
1736878500000|2025-01-14 18:15:00|43592.3|43572.3|43578.5|43558.5|43598.5|43578.5|43576|43556|55
1736878800000|2025-01-14 18:20:00|43576|43556|43581|43561|43581|43561|43573.5|43553.5|48
1736879100000|2025-01-14 18:25:00|43582.1|43562.1|43606|43586|43606|43586|43582.1|43562.1|76
1736879400000|2025-01-14 18:30:00|43608.5|43588.5|43577.4|43557.4|43611|43591|43577.4|43557.4|103
1736879700000|2025-01-14 18:35:00|43578.5|43558.5|43623.3|43603.3|43626|43606|43572.6|43552.6|201
1736880000000|2025-01-14 18:40:00|43624.5|43604.5|43641|43621|43656|43636|43622.2|43602.2|48
1736880300000|2025-01-14 18:45:00|43638.5|43618.5|43646.1|43626.1|43646.1|43626.1|43628.5|43608.5|26
1736880600000|2025-01-14 18:50:00|43644.9|43624.9|43636.1|43616.1|43653.6|43633.6|43631.1|43611.1|35
1736880900000|2025-01-14 18:55:00|43638.6|43618.6|43641.1|43621.1|43646.1|43626.1|43637.4|43617.4|38
1736881200000|2025-01-14 19:00:00|43638.4|43618.4|43646.1|43626.1|43646.1|43626.1|43621.1|43601.1|69
1736881500000|2025-01-14 19:05:00|43644.9|43624.9|43648.6|43628.6|43656.1|43636.1|43636.1|43616.1|58
1736881800000|2025-01-14 19:10:00|43651.1|43631.1|43673.6|43653.6|43676.1|43656.1|43651.1|43631.1|72
1736882100000|2025-01-14 19:15:00|43671.1|43651.1|43678.4|43658.4|43682.3|43662.3|43671.1|43651.1|174
1736882400000|2025-01-14 19:20:00|43677.3|43657.3|43683.4|43663.4|43688.4|43668.4|43675.9|43655.9|38
1736882700000|2025-01-14 19:25:00|43682.3|43662.3|43653.4|43633.4|43682.3|43662.3|43650.9|43630.9|153
1736883000000|2025-01-14 19:30:00|43657.3|43637.3|43670|43650|43672.3|43652.3|43654.8|43634.8|78
1736883300000|2025-01-14 19:35:00|43668.7|43648.7|43694.8|43674.8|43698.7|43678.7|43666.2|43646.2|107
1736883600000|2025-01-14 19:40:00|43692.5|43672.5|43676.2|43656.2|43692.5|43672.5|43672.5|43652.5|30
1736883900000|2025-01-14 19:45:00|43673.7|43653.7|43667.3|43647.3|43678.7|43658.7|43667.3|43647.3|109
1736884200000|2025-01-14 19:50:00|43668.5|43648.5|43648.7|43628.7|43669.8|43649.8|43646.2|43626.2|42
1736884500000|2025-01-14 19:55:00|43647.3|43627.3|43629.9|43609.9|43649.8|43629.8|43623.7|43603.7|74
1736884800000|2025-01-14 20:00:00|43632.1|43612.1|43578.7|43558.7|43634.9|43614.9|43578.7|43558.7|103
1736885100000|2025-01-14 20:05:00|43577.4|43557.4|43583.7|43563.7|43586.2|43566.2|43571.2|43551.2|34
1736885400000|2025-01-14 20:10:00|43582.6|43562.6|43586.2|43566.2|43592.4|43572.4|43566.2|43546.2|96
1736885700000|2025-01-14 20:15:00|43588.7|43568.7|43581.3|43561.3|43593.8|43573.8|43573.8|43553.8|91
1736886000000|2025-01-14 20:20:00|43583.8|43563.8|43616.3|43596.3|43618.8|43598.8|43581.3|43561.3|26
1736886300000|2025-01-14 20:25:00|43613.8|43593.8|43614.9|43594.9|43616.3|43596.3|43604.9|43584.9|19
1736886600000|2025-01-14 20:30:00|43616.1|43596.1|43613.8|43593.8|43616.1|43596.1|43607.6|43587.6|28
1736886900000|2025-01-14 20:35:00|43616.3|43596.3|43609.9|43589.9|43631.1|43611.1|43609.9|43589.9|82
1736887200000|2025-01-14 20:40:00|43607.4|43587.4|43616.3|43596.3|43640|43620|43607.4|43587.4|124
1736887500000|2025-01-14 20:45:00|43617.5|43597.5|43621.3|43601.3|43632.7|43612.7|43617.5|43597.5|54
1736887800000|2025-01-14 20:50:00|43623.6|43603.6|43633.8|43613.8|43641.3|43621.3|43623.6|43603.6|73
1736888100000|2025-01-14 20:55:00|43631.3|43611.3|43630.2|43610.2|43646.3|43626.3|43627.5|43607.5|96
1736888400000|2025-01-14 21:00:00|43631.3|43611.3|43630.2|43610.2|43636.4|43616.4|43627.7|43607.7|46
1736888700000|2025-01-14 21:05:00|43631.4|43611.4|43618.9|43598.9|43631.4|43611.4|43616.4|43596.4|43
1736889000000|2025-01-14 21:10:00|43620.2|43600.2|43625|43605|43625|43605|43617.7|43597.7|27
1736889300000|2025-01-14 21:15:00|43626.4|43606.4|43636.4|43616.4|43637.5|43617.5|43626.4|43606.4|3
1736889600000|2025-01-14 21:20:00|43638.9|43618.9|43656.4|43636.4|43656.4|43636.4|43638.9|43618.9|52
1736889900000|2025-01-14 21:25:00|43657.5|43637.5|43665.1|43645.1|43671.4|43651.4|43657.5|43637.5|64
1736890200000|2025-01-14 21:30:00|43663.9|43643.9|43656.4|43636.4|43666.4|43646.4|43656.4|43636.4|42
1736890500000|2025-01-14 21:35:00|43657.6|43637.6|43658.9|43638.9|43661.4|43641.4|43656.4|43636.4|19
1736890800000|2025-01-14 21:40:00|43661.4|43641.4|43647.6|43627.6|43663.9|43643.9|43647.6|43627.6|21
1736891100000|2025-01-14 21:45:00|43646.5|43626.5|43650.1|43630.1|43654|43634|43645.1|43625.1|19
1736891400000|2025-01-14 21:50:00|43652.6|43632.6|43657.6|43637.6|43657.6|43637.6|43650.1|43630.1|17
1736891700000|2025-01-14 21:55:00|43656.5|43636.5|43650.1|43630.1|43660.1|43640.1|43650.1|43630.1|25
1736895600000|2025-01-14 23:00:00|43653.9|43633.9|43633.7|43613.7|43656.4|43636.4|43631.2|43611.2|62
1736895900000|2025-01-14 23:05:00|43636.2|43616.2|43623.7|43603.7|43636.2|43616.2|43623.7|43603.7|19
1736896200000|2025-01-14 23:10:00|43621.2|43601.2|43606.2|43586.2|43623.7|43603.7|43606.2|43586.2|35
1736896500000|2025-01-14 23:15:00|43607.4|43587.4|43606.2|43586.2|43611.2|43591.2|43606.2|43586.2|12
1736896800000|2025-01-14 23:20:00|43608.7|43588.7|43593.7|43573.7|43608.7|43588.7|43593.7|43573.7|34
1736897100000|2025-01-14 23:25:00|43592.6|43572.6|43577.4|43557.4|43596.2|43576.2|43577.4|43557.4|30
1736897400000|2025-01-14 23:30:00|43578.5|43558.5|43581.3|43561.3|43581.3|43561.3|43573.8|43553.8|36
1736897700000|2025-01-14 23:35:00|43583.8|43563.8|43583.8|43563.8|43586.3|43566.3|43581.3|43561.3|12
1736898000000|2025-01-14 23:40:00|43582.6|43562.6|43567.4|43547.4|43582.6|43562.6|43566.3|43546.3|13
1736898300000|2025-01-14 23:45:00|43569.9|43549.9|43558.8|43538.8|43569.9|43549.9|43556.3|43536.3|31
1736898600000|2025-01-14 23:50:00|43561.3|43541.3|43558.8|43538.8|43561.3|43541.3|43553.8|43533.8|25
1736898900000|2025-01-14 23:55:00|43561.3|43541.3|43571.3|43551.3|43578.8|43558.8|43561.3|43541.3|21
1736899200000|2025-01-15 00:00:00|43568.8|43548.8|43566.3|43546.3|43576.3|43556.3|43558.8|43538.8|28
1736899500000|2025-01-15 00:05:00|43565.2|43545.2|43566.3|43546.3|43566.3|43546.3|43553.8|43533.8|20
1736899800000|2025-01-15 00:10:00|43565.2|43545.2|43572.5|43552.5|43573.8|43553.8|43560|43540|17
1736900100000|2025-01-15 00:15:00|43573.8|43553.8|43568.9|43548.9|43586.3|43566.3|43568.8|43548.8|53
1736900400000|2025-01-15 00:20:00|43571.4|43551.4|43568.9|43548.9|43580.2|43560.2|43568.9|43548.9|5
1736900700000|2025-01-15 00:25:00|43567.7|43547.7|43538.9|43518.9|43568.9|43548.9|43538.9|43518.9|31
1736901000000|2025-01-15 00:30:00|43537.7|43517.7|43526.4|43506.4|43538.9|43518.9|43526.4|43506.4|37
1736901300000|2025-01-15 00:35:00|43522.7|43502.7|43509.1|43489.1|43522.7|43502.7|43506.6|43486.6|57
1736901600000|2025-01-15 00:40:00|43506.6|43486.6|43509.1|43489.1|43511.6|43491.6|43504.1|43484.1|25
1736901900000|2025-01-15 00:45:00|43510.3|43490.3|43511.6|43491.6|43514.1|43494.1|43504.1|43484.1|10
1736902200000|2025-01-15 00:50:00|43509.1|43489.1|43529.2|43509.2|43529.2|43509.2|43509.1|43489.1|21
1736902500000|2025-01-15 00:55:00|43528|43508|43506.7|43486.7|43531.7|43511.7|43506.7|43486.7|37
1736902800000|2025-01-15 01:00:00|43504.2|43484.2|43542.8|43522.8|43544.2|43524.2|43491.7|43471.7|190
1736903100000|2025-01-15 01:05:00|43541.5|43521.5|43499.2|43479.2|43541.5|43521.5|43496.7|43476.7|62
1736903400000|2025-01-15 01:10:00|43500.3|43480.3|43512.8|43492.8|43517.8|43497.8|43497.8|43477.8|65
1736903700000|2025-01-15 01:15:00|43511.7|43491.7|43491.7|43471.7|43511.7|43491.7|43485.3|43465.3|73
1736904000000|2025-01-15 01:20:00|43489.2|43469.2|43496.7|43476.7|43499.2|43479.2|43482.8|43462.8|57
1736904300000|2025-01-15 01:25:00|43494.2|43474.2|43481.7|43461.7|43495.6|43475.6|43479.2|43459.2|53
1736904600000|2025-01-15 01:30:00|43483.1|43463.1|43481.7|43461.7|43499.2|43479.2|43466.7|43446.7|53
1736904900000|2025-01-15 01:35:00|43484.2|43464.2|43489.3|43469.3|43503.1|43483.1|43479.2|43459.2|49
1736905200000|2025-01-15 01:40:00|43490.4|43470.4|43489.3|43469.3|43504.3|43484.3|43475.4|43455.4|78
1736905500000|2025-01-15 01:45:00|43486.8|43466.8|43506.8|43486.8|43519.3|43499.3|43480.6|43460.6|58
1736905800000|2025-01-15 01:50:00|43509.1|43489.1|43501.8|43481.8|43514.3|43494.3|43494.3|43474.3|26
1736906100000|2025-01-15 01:55:00|43502.9|43482.9|43509.3|43489.3|43526.8|43506.8|43496.8|43476.8|39
1736906400000|2025-01-15 02:00:00|43507.9|43487.9|43479.3|43459.3|43522.9|43502.9|43479.3|43459.3|48
1736906700000|2025-01-15 02:05:00|43476.8|43456.8|43501.8|43481.8|43501.8|43481.8|43471.8|43451.8|56
1736907000000|2025-01-15 02:10:00|43500.7|43480.7|43489.3|43469.3|43514.3|43494.3|43478.2|43458.2|45
1736907300000|2025-01-15 02:15:00|43490.5|43470.5|43519.3|43499.3|43524.3|43504.3|43489.3|43469.3|24
1736907600000|2025-01-15 02:20:00|43524.3|43504.3|43519.4|43499.4|43524.4|43504.4|43506.8|43486.8|30
1736907900000|2025-01-15 02:25:00|43518.2|43498.2|43524.4|43504.4|43536.9|43516.9|43516.9|43496.9|29
1736908200000|2025-01-15 02:30:00|43525.5|43505.5|43486.9|43466.9|43529.4|43509.4|43476.9|43456.9|81
1736908500000|2025-01-15 02:35:00|43489.4|43469.4|43463|43443|43494.4|43474.4|43463|43443|65
1736908800000|2025-01-15 02:40:00|43464.4|43444.4|43448.3|43428.3|43464.4|43444.4|43434.4|43414.4|59
1736909100000|2025-01-15 02:45:00|43446.9|43426.9|43436.9|43416.9|43471.9|43451.9|43436.9|43416.9|57
1736909400000|2025-01-15 02:50:00|43438|43418|43456.9|43436.9|43459.4|43439.4|43429.4|43409.4|43
1736909700000|2025-01-15 02:55:00|43455.6|43435.6|43456.9|43436.9|43466.9|43446.9|43454.4|43434.4|33
1736910000000|2025-01-15 03:00:00|43454.4|43434.4|43474.4|43454.4|43479.4|43459.4|43439.4|43419.4|50
1736910300000|2025-01-15 03:05:00|43475.8|43455.8|43478.3|43458.3|43501.9|43481.9|43469.4|43449.4|57
1736910600000|2025-01-15 03:10:00|43477|43457|43477|43457|43482|43462|43472|43452|10
1736910900000|2025-01-15 03:15:00|43479.5|43459.5|43452|43432|43483.3|43463.3|43449.5|43429.5|34
1736911200000|2025-01-15 03:20:00|43454.5|43434.5|43477|43457|43502|43482|43454.5|43434.5|69
1736911500000|2025-01-15 03:25:00|43479.5|43459.5|43457|43437|43479.5|43459.5|43449.5|43429.5|47
1736911800000|2025-01-15 03:30:00|43458.4|43438.4|43479.5|43459.5|43483.4|43463.4|43458.4|43438.4|29
1736912100000|2025-01-15 03:35:00|43482|43462|43494.5|43474.5|43499.5|43479.5|43479.5|43459.5|14
1736912400000|2025-01-15 03:40:00|43495.7|43475.7|43479.5|43459.5|43497|43477|43479.5|43459.5|8
1736912700000|2025-01-15 03:45:00|43482|43462|43499.5|43479.5|43499.5|43479.5|43479.5|43459.5|24
1736913000000|2025-01-15 03:50:00|43497|43477|43497.1|43477.1|43504.6|43484.6|43492|43472|9
1736913300000|2025-01-15 03:55:00|43494.6|43474.6|43504.6|43484.6|43507.1|43487.1|43492.1|43472.1|12
1736913600000|2025-01-15 04:00:00|43502.1|43482.1|43487.1|43467.1|43502.1|43482.1|43487.1|43467.1|18
1736913900000|2025-01-15 04:05:00|43489.6|43469.6|43472.1|43452.1|43489.6|43469.6|43469.6|43449.6|26
1736914200000|2025-01-15 04:10:00|43471|43451|43489.6|43469.6|43492.1|43472.1|43469.6|43449.6|27
1736914500000|2025-01-15 04:15:00|43491.9|43471.9|43494.6|43474.6|43499.6|43479.6|43491.9|43471.9|12
1736914800000|2025-01-15 04:20:00|43493.2|43473.2|43494.6|43474.6|43502.1|43482.1|43477.1|43457.1|46
1736915100000|2025-01-15 04:25:00|43493.3|43473.3|43487.1|43467.1|43494.6|43474.6|43482.1|43462.1|7
1736915400000|2025-01-15 04:30:00|43488.5|43468.5|43517.1|43497.1|43517.1|43497.1|43488.5|43468.5|19
1736915700000|2025-01-15 04:35:00|43516|43496|43504.7|43484.7|43518.3|43498.3|43502.2|43482.2|5
1736916000000|2025-01-15 04:40:00|43502.2|43482.2|43499.7|43479.7|43502.2|43482.2|43494.7|43474.7|8
1736916300000|2025-01-15 04:45:00|43501|43481|43509.7|43489.7|43517.2|43497.2|43501|43481|31
1736916600000|2025-01-15 04:50:00|43508.5|43488.5|43517.2|43497.2|43519.7|43499.7|43504.7|43484.7|9
1736916900000|2025-01-15 04:55:00|43519.7|43499.7|43529.7|43509.7|43529.7|43509.7|43517.2|43497.2|12
1736917200000|2025-01-15 05:00:00|43528.3|43508.3|43484.7|43464.7|43529.7|43509.7|43474.7|43454.7|43
1736917500000|2025-01-15 05:05:00|43487.2|43467.2|43467.2|43447.2|43489.7|43469.7|43464.7|43444.7|3
1736917800000|2025-01-15 05:10:00|43468.4|43448.4|43474.7|43454.7|43482.2|43462.2|43467.2|43447.2|10
1736918100000|2025-01-15 05:15:00|43476.1|43456.1|43494.7|43474.7|43499.7|43479.7|43476.1|43456.1|8
1736918400000|2025-01-15 05:20:00|43492.2|43472.2|43494.8|43474.8|43499.8|43479.8|43489.7|43469.7|17
1736918700000|2025-01-15 05:25:00|43495.9|43475.9|43476.1|43456.1|43502.3|43482.3|43476.1|43456.1|30
1736919000000|2025-01-15 05:30:00|43474.8|43454.8|43382.3|43362.3|43474.8|43454.8|43379.8|43359.8|171
1736919300000|2025-01-15 05:35:00|43379.8|43359.8|43442.3|43422.3|43449.8|43429.8|43374.8|43354.8|66
1736919600000|2025-01-15 05:40:00|43439.8|43419.8|43463.7|43443.7|43479.8|43459.8|43437.3|43417.3|40
1736919900000|2025-01-15 05:45:00|43462.3|43442.3|43472.3|43452.3|43477.3|43457.3|43442.3|43422.3|66
1736920200000|2025-01-15 05:50:00|43474.8|43454.8|43449.8|43429.8|43474.8|43454.8|43414.8|43394.8|95
1736920500000|2025-01-15 05:55:00|43448.7|43428.7|43432.3|43412.3|43469.8|43449.8|43427.3|43407.3|53
1736920800000|2025-01-15 06:00:00|43429.8|43409.8|43464.8|43444.8|43489.8|43469.8|43427.3|43407.3|158
1736921100000|2025-01-15 06:05:00|43459.8|43439.8|43462.4|43442.4|43482.3|43462.3|43454.9|43434.9|55
1736921400000|2025-01-15 06:10:00|43459.9|43439.9|43454.9|43434.9|43472.4|43452.4|43444.9|43424.9|82
1736921700000|2025-01-15 06:15:00|43453.7|43433.7|43497.4|43477.4|43503.5|43483.5|43452.4|43432.4|85
1736922000000|2025-01-15 06:20:00|43499.9|43479.9|43543.5|43523.5|43552.4|43532.4|43499.9|43479.9|103
1736922300000|2025-01-15 06:25:00|43544.9|43524.9|43562.2|43542.2|43562.2|43542.2|43534.9|43514.9|95
1736922600000|2025-01-15 06:30:00|43563.5|43543.5|43608.5|43588.5|43613.5|43593.5|43563.5|43543.5|204
1736922900000|2025-01-15 06:35:00|43606|43586|43574.9|43554.9|43613.5|43593.5|43574.9|43554.9|147
1736923200000|2025-01-15 06:40:00|43572.4|43552.4|43554.9|43534.9|43572.4|43552.4|43532.4|43512.4|139
1736923500000|2025-01-15 06:45:00|43557.4|43537.4|43533.8|43513.8|43562.4|43542.4|43532.4|43512.4|50
1736923800000|2025-01-15 06:50:00|43532.4|43512.4|43552.2|43532.2|43558.6|43538.6|43527.4|43507.4|64
1736924100000|2025-01-15 06:55:00|43553.6|43533.6|43546.3|43526.3|43556.1|43536.1|43533.6|43513.6|41
1736924400000|2025-01-15 07:00:00|43545|43525|43551.1|43531.1|43593.6|43573.6|43527.5|43507.5|103
1736924700000|2025-01-15 07:05:00|43552.5|43532.5|43557.5|43537.5|43562.5|43542.5|43520|43500|37
1736925000000|2025-01-15 07:10:00|43560|43540|43555|43535|43565|43545|43542.5|43522.5|61
1736925300000|2025-01-15 07:15:00|43557.5|43537.5|43522.5|43502.5|43557.5|43537.5|43515|43495|77
1736925600000|2025-01-15 07:20:00|43532.5|43512.5|43572.8|43552.8|43598.9|43578.9|43532.5|43512.5|57
1736925900000|2025-01-15 07:25:00|43575.3|43555.3|43605.3|43585.3|43612.8|43592.8|43572.8|43552.8|95
1736926200000|2025-01-15 07:30:00|43606.4|43586.4|43620.3|43600.3|43627.8|43607.8|43589.1|43569.1|93
1736926500000|2025-01-15 07:35:00|43621.4|43601.4|43610.3|43590.3|43641.7|43621.7|43607.8|43587.8|59
1736926800000|2025-01-15 07:40:00|43608.9|43588.9|43626.7|43606.7|43627.8|43607.8|43595.3|43575.3|84
1736927100000|2025-01-15 07:45:00|43628|43608|43645.3|43625.3|43661.7|43641.7|43627.8|43607.8|64
1736927400000|2025-01-15 07:50:00|43644.2|43624.2|43662.6|43642.6|43664|43644|43635.3|43615.3|88
1736927700000|2025-01-15 07:55:00|43664|43644|43625.3|43605.3|43669|43649|43617.8|43597.8|88
1736928000000|2025-01-15 08:00:00|43622.8|43602.8|43637.8|43617.8|43642.8|43622.8|43525.3|43505.3|214
1736928300000|2025-01-15 08:05:00|43640.3|43620.3|43632.9|43612.9|43662.9|43642.9|43620.4|43600.4|179
1736928600000|2025-01-15 08:10:00|43635.4|43615.4|43594|43574|43637.9|43617.9|43590.4|43570.4|122
1736928900000|2025-01-15 08:15:00|43595.4|43575.4|43512.9|43492.9|43595.4|43575.4|43510.4|43490.4|137
1736929200000|2025-01-15 08:20:00|43510.4|43490.4|43562.9|43542.9|43595.4|43575.4|43510.4|43490.4|66
1736929500000|2025-01-15 08:25:00|43565.4|43545.4|43530.4|43510.4|43577.9|43557.9|43515.4|43495.4|92
1736929800000|2025-01-15 08:30:00|43529|43509|43520.2|43500.2|43555.2|43535.2|43515.4|43495.4|106
1736930100000|2025-01-15 08:35:00|43521.5|43501.5|43538.8|43518.8|43557.7|43537.7|43521.3|43501.3|34
1736930400000|2025-01-15 08:40:00|43540.2|43520.2|43517.7|43497.7|43542.7|43522.7|43494.1|43474.1|38
1736930700000|2025-01-15 08:45:00|43520.2|43500.2|43498|43478|43535.2|43515.2|43495.5|43475.5|71
1736931000000|2025-01-15 08:50:00|43496.8|43476.8|43496.8|43476.8|43519.3|43499.3|43490.5|43470.5|64
1736931300000|2025-01-15 08:55:00|43494.3|43474.3|43500.5|43480.5|43503|43483|43490.5|43470.5|39
1736931600000|2025-01-15 09:00:00|43498|43478|43405.7|43385.7|43504.1|43484.1|43350.7|43330.7|302
1736931900000|2025-01-15 09:05:00|43407.1|43387.1|43435.7|43415.7|43458|43438|43388.2|43368.2|129
1736932200000|2025-01-15 09:10:00|43438.2|43418.2|43428.3|43408.3|43459.4|43439.4|43409.4|43389.4|97
1736932500000|2025-01-15 09:15:00|43430.8|43410.8|43498.3|43478.3|43498.3|43478.3|43425.8|43405.8|79
1736932800000|2025-01-15 09:20:00|43500.8|43480.8|43490.8|43470.8|43513.3|43493.3|43475.8|43455.8|97
1736933100000|2025-01-15 09:25:00|43485.8|43465.8|43513.3|43493.3|43513.3|43493.3|43468.3|43448.3|106
1736933400000|2025-01-15 09:30:00|43514.4|43494.4|43508.3|43488.3|43527.2|43507.2|43493.3|43473.3|83
1736933700000|2025-01-15 09:35:00|43505.8|43485.8|43518.3|43498.3|43533.3|43513.3|43495.8|43475.8|84
1736934000000|2025-01-15 09:40:00|43517.2|43497.2|43543.3|43523.3|43543.3|43523.3|43477.2|43457.2|68
1736934300000|2025-01-15 09:45:00|43545.8|43525.8|43558.3|43538.3|43580.8|43560.8|43543.3|43523.3|132
1736934600000|2025-01-15 09:50:00|43555.8|43535.8|43615.8|43595.8|43615.8|43595.8|43555.8|43535.8|87
1736934900000|2025-01-15 09:55:00|43617.2|43597.2|43658.4|43638.4|43668.6|43648.6|43615.8|43595.8|258
1736935200000|2025-01-15 10:00:00|43655.9|43635.9|43714.7|43694.7|43714.7|43694.7|43648.4|43628.4|228
1736935500000|2025-01-15 10:05:00|43713.4|43693.4|43685.9|43665.9|43740.9|43720.9|43685.9|43665.9|277
1736935800000|2025-01-15 10:10:00|43687.3|43667.3|43703.4|43683.4|43710.9|43690.9|43685.9|43665.9|64
1736936100000|2025-01-15 10:15:00|43710.9|43690.9|43678.4|43658.4|43715.9|43695.9|43643.4|43623.4|90
1736936400000|2025-01-15 10:20:00|43679.5|43659.5|43680.9|43660.9|43695.9|43675.9|43669.8|43649.8|63
1736936700000|2025-01-15 10:25:00|43678.4|43658.4|43663.4|43643.4|43685.9|43665.9|43658.4|43638.4|57
1736937000000|2025-01-15 10:30:00|43665.9|43645.9|43710.9|43690.9|43713.4|43693.4|43665.9|43645.9|54
1736937300000|2025-01-15 10:35:00|43713.4|43693.4|43683.4|43663.4|43720.9|43700.9|43673.4|43653.4|93
1736937600000|2025-01-15 10:40:00|43684.6|43664.6|43681|43661|43692.1|43672.1|43668.5|43648.5|67
1736937900000|2025-01-15 10:45:00|43682.1|43662.1|43683.5|43663.5|43702.1|43682.1|43676|43656|91
1736938200000|2025-01-15 10:50:00|43684.8|43664.8|43621|43601|43688.5|43668.5|43621|43601|97
1736938500000|2025-01-15 10:55:00|43619.9|43599.9|43653.5|43633.5|43653.5|43633.5|43604.6|43584.6|70
1736938800000|2025-01-15 11:00:00|43656|43636|43686|43666|43691|43671|43653.5|43633.5|55
1736939100000|2025-01-15 11:05:00|43684.9|43664.9|43687.1|43667.1|43693.5|43673.5|43668.5|43648.5|99
1736939400000|2025-01-15 11:10:00|43688.5|43668.5|43728.3|43708.3|43728.3|43708.3|43688.5|43668.5|130
1736939700000|2025-01-15 11:15:00|43729.4|43709.4|43730.8|43710.8|43743.3|43723.3|43718.3|43698.3|92
1736940000000|2025-01-15 11:20:00|43729.7|43709.7|43748.3|43728.3|43753.3|43733.3|43711.9|43691.9|74
1736940300000|2025-01-15 11:25:00|43745.8|43725.8|43755.8|43735.8|43772.2|43752.2|43743.3|43723.3|127
1736940600000|2025-01-15 11:30:00|43754.4|43734.4|43753.3|43733.3|43772.2|43752.2|43740.8|43720.8|87
1736940900000|2025-01-15 11:35:00|43755.8|43735.8|43765.8|43745.8|43780.8|43760.8|43747.2|43727.2|51
1736941200000|2025-01-15 11:40:00|43767.2|43747.2|43738.3|43718.3|43773.3|43753.3|43733.3|43713.3|102
1736941500000|2025-01-15 11:45:00|43735.8|43715.8|43768.4|43748.4|43783.4|43763.4|43735.8|43715.8|103
1736941800000|2025-01-15 11:50:00|43769.5|43749.5|43730.9|43710.9|43775.9|43755.9|43729.7|43709.7|81
1736942100000|2025-01-15 11:55:00|43729.7|43709.7|43723.4|43703.4|43745.9|43725.9|43718.4|43698.4|70
1736942400000|2025-01-15 12:00:00|43728.4|43708.4|43728.4|43708.4|43730.9|43710.9|43710.9|43690.9|70
1736942700000|2025-01-15 12:05:00|43729.5|43709.5|43735.9|43715.9|43737.3|43717.3|43713.4|43693.4|64
1736943000000|2025-01-15 12:10:00|43733.4|43713.4|43718.4|43698.4|43753.4|43733.4|43715.9|43695.9|89
1736943300000|2025-01-15 12:15:00|43720.9|43700.9|43743.4|43723.4|43744.5|43724.5|43718.4|43698.4|74
1736943600000|2025-01-15 12:20:00|43745.9|43725.9|43738.7|43718.7|43750.9|43730.9|43736.2|43716.2|85
1736943900000|2025-01-15 12:25:00|43736.2|43716.2|43736.2|43716.2|43746.2|43726.2|43718.7|43698.7|86
1736944200000|2025-01-15 12:30:00|43737.3|43717.3|43762.3|43742.3|43778.7|43758.7|43736.2|43716.2|201
1736944500000|2025-01-15 12:35:00|43759.8|43739.8|43773.5|43753.5|43788.7|43768.7|43757.3|43737.3|364
1736944800000|2025-01-15 12:40:00|43769.8|43749.8|43721|43701|43773.5|43753.5|43717.1|43697.1|111
1736945100000|2025-01-15 12:45:00|43718.5|43698.5|43686.2|43666.2|43721|43701|43669.9|43649.9|321
1736945400000|2025-01-15 12:50:00|43688.7|43668.7|43641.3|43621.3|43691.2|43671.2|43638.8|43618.8|121
1736945700000|2025-01-15 12:55:00|43638.5|43618.5|43648.8|43628.8|43651.3|43631.3|43623.8|43603.8|173
1736946000000|2025-01-15 13:00:00|43647.6|43627.6|43643.8|43623.8|43662.6|43642.6|43593.8|43573.8|568
1736946300000|2025-01-15 13:05:00|43641.3|43621.3|43724.9|43704.9|43748.8|43728.8|43641.3|43621.3|414
1736946600000|2025-01-15 13:10:00|43726.3|43706.3|43775.2|43755.2|43811.3|43791.3|43726.3|43706.3|411
1736946900000|2025-01-15 13:15:00|43776.3|43756.3|43766.3|43746.3|43833.8|43813.8|43760.2|43740.2|330
1736947200000|2025-01-15 13:20:00|43763.8|43743.8|43716.3|43696.3|43781.3|43761.3|43697.7|43677.7|248
1736947500000|2025-01-15 13:25:00|43719.9|43699.9|43723.6|43703.6|43733.8|43713.8|43713.6|43693.6|228
1736947800000|2025-01-15 13:30:00|43715.5|43695.5|43488.8|43468.8|43882.2|43862.2|43488.8|43468.8|2463
1736948100000|2025-01-15 13:35:00|43482.7|43462.7|43656.6|43636.6|43684.1|43664.1|43480.2|43460.2|754
1736948400000|2025-01-15 13:40:00|43654.4|43634.4|43594.1|43574.1|43689.1|43669.1|43566.6|43546.6|296
1736948700000|2025-01-15 13:45:00|43591.6|43571.6|43661.6|43641.6|43689.1|43669.1|43570.5|43550.5|310
1736949000000|2025-01-15 13:50:00|43659.1|43639.1|43656.6|43636.6|43676.6|43656.6|43624.1|43604.1|418
1736949300000|2025-01-15 13:55:00|43657.8|43637.8|43716.7|43696.7|43719.2|43699.2|43641.6|43621.6|289
1736949600000|2025-01-15 14:00:00|43719.2|43699.2|43763.9|43743.9|43803.9|43783.9|43709.2|43689.2|734
1736949900000|2025-01-15 14:05:00|43762.8|43742.8|43794.2|43774.2|43831.2|43811.2|43728.9|43708.9|832
1736950200000|2025-01-15 14:10:00|43791.7|43771.7|43813.1|43793.1|43819.2|43799.2|43759.2|43739.2|219
1736950500000|2025-01-15 14:15:00|43810.6|43790.6|43860.3|43840.3|43879.2|43859.2|43787|43767|419
1736950800000|2025-01-15 14:20:00|43859.2|43839.2|43911.5|43891.5|43939|43919|43847|43827|547
1736951100000|2025-01-15 14:25:00|43912.6|43892.6|44006.2|43986.2|44008.7|43988.7|43904|43884|608
1736951400000|2025-01-15 14:30:00|44008.7|43988.7|43947.9|43927.9|44023.7|44003.7|43946.5|43926.5|672
1736951700000|2025-01-15 14:35:00|43950.1|43930.1|43931.8|43911.8|43954|43934|43905.1|43885.1|377
1736952000000|2025-01-15 14:40:00|43929.3|43909.3|43956.5|43936.5|43986.5|43966.5|43920.4|43900.4|403
1736952300000|2025-01-15 14:45:00|43957.6|43937.6|43971.8|43951.8|43986.5|43966.5|43934|43914|329
1736952600000|2025-01-15 14:50:00|43970.7|43950.7|44011.5|43991.5|44016.5|43996.5|43946.8|43926.8|430
1736952900000|2025-01-15 14:55:00|44009|43989|44006.5|43986.5|44019|43999|43991.5|43971.5|272
1736953200000|2025-01-15 15:00:00|44005.4|43985.4|43931.6|43911.6|44005.4|43985.4|43876.5|43856.5|444
1736953500000|2025-01-15 15:05:00|43930.2|43910.2|43951.6|43931.6|43967.7|43947.7|43919.1|43899.1|429
1736953800000|2025-01-15 15:10:00|43954.9|43934.9|43979.1|43959.1|43981.6|43961.6|43951.6|43931.6|251
1736954100000|2025-01-15 15:15:00|43976.6|43956.6|43958|43938|44001.6|43981.6|43958|43938|238
1736954400000|2025-01-15 15:20:00|43954.3|43934.3|43926.6|43906.6|43955.5|43935.5|43916.6|43896.6|204
1736954700000|2025-01-15 15:25:00|43929.1|43909.1|43889.1|43869.1|43929.1|43909.1|43881.6|43861.6|418
1736955000000|2025-01-15 15:30:00|43888|43868|43821.6|43801.6|43888|43868|43819.1|43799.1|435
1736955300000|2025-01-15 15:35:00|43819.1|43799.1|43826.9|43806.9|43830.2|43810.2|43796.6|43776.6|447
1736955600000|2025-01-15 15:40:00|43824.4|43804.4|43820.5|43800.5|43840.5|43820.5|43791.9|43771.9|415
1736955900000|2025-01-15 15:45:00|43818|43798|43817.8|43797.8|43831.7|43811.7|43744.2|43724.2|451
1736956200000|2025-01-15 15:50:00|43818.9|43798.9|43829.2|43809.2|43841.7|43821.7|43791.7|43771.7|271
1736956500000|2025-01-15 15:55:00|43831.7|43811.7|43804.2|43784.2|43844.2|43824.2|43803.1|43783.1|210
1736956800000|2025-01-15 16:00:00|43803.1|43783.1|43856.7|43836.7|43862.8|43842.8|43803.1|43783.1|272
1736957100000|2025-01-15 16:05:00|43859.2|43839.2|43861.7|43841.7|43886.7|43866.7|43854.2|43834.2|270
1736957400000|2025-01-15 16:10:00|43863.1|43843.1|43894.2|43874.2|43896.7|43876.7|43831.7|43811.7|154
1736957700000|2025-01-15 16:15:00|43895.3|43875.3|43922.6|43902.6|43931.7|43911.7|43894.2|43874.2|410
1736958000000|2025-01-15 16:20:00|43925.3|43905.3|43940.1|43920.1|43983.7|43963.7|43914.2|43894.2|526
1736958300000|2025-01-15 16:25:00|43941.2|43921.2|43952.3|43932.3|43969.8|43949.8|43941.2|43921.2|201
1736958600000|2025-01-15 16:30:00|43951.2|43931.2|43901.2|43881.2|43951.2|43931.2|43867.6|43847.6|315
1736958900000|2025-01-15 16:35:00|43902.4|43882.4|43838.8|43818.8|43906.2|43886.2|43833.7|43813.7|383
1736959200000|2025-01-15 16:40:00|43836.3|43816.3|43781.5|43761.5|43841.3|43821.3|43761.5|43741.5|450
1736959500000|2025-01-15 16:45:00|43786.5|43766.5|43866.3|43846.3|43866.3|43846.3|43777.4|43757.4|489
1736959800000|2025-01-15 16:50:00|43868.8|43848.8|43912.5|43892.5|43925.2|43905.2|43843.5|43823.5|756
1736960100000|2025-01-15 16:55:00|43913.6|43893.6|43925.2|43905.2|43937.7|43917.7|43897.7|43877.7|315
1736960400000|2025-01-15 17:00:00|43926.4|43906.4|43933.3|43913.3|43950.3|43930.3|43913.5|43893.5|272
1736960700000|2025-01-15 17:05:00|43935.8|43915.8|43931.1|43911.1|43953.3|43933.3|43913.3|43893.3|167
1736961000000|2025-01-15 17:10:00|43933.6|43913.6|43948|43928|43958|43938|43928.6|43908.6|243
1736961300000|2025-01-15 17:15:00|43945.5|43925.5|43955.6|43935.6|43988|43968|43938|43918|169
1736961600000|2025-01-15 17:20:00|43954.4|43934.4|43951.1|43931.1|43975.8|43955.8|43945.8|43925.8|114
1736961900000|2025-01-15 17:25:00|43952.2|43932.2|44000.6|43980.6|44000.6|43980.6|43947.2|43927.2|200
1736962200000|2025-01-15 17:30:00|44001.7|43981.7|44008.1|43988.1|44028.1|44008.1|44000.6|43980.6|255
1736962500000|2025-01-15 17:35:00|44006.7|43986.7|44023.1|44003.1|44030.6|44010.6|44003.1|43983.1|155
1736962800000|2025-01-15 17:40:00|44021.7|44001.7|44018.1|43998.1|44047.8|44027.8|44012|43992|449
1736963100000|2025-01-15 17:45:00|44023.1|44003.1|44019.2|43999.2|44028.1|44008.1|43993.1|43973.1|315
1736963400000|2025-01-15 17:50:00|44018.1|43998.1|44035.4|44015.4|44037.9|44017.9|44003.1|43983.1|290
1736963700000|2025-01-15 17:55:00|44036.5|44016.5|44050.4|44030.4|44054.3|44034.3|44015.4|43995.4|950
1736964000000|2025-01-15 18:00:00|44053.7|44033.7|44055.4|44035.4|44074|44054|44050.4|44030.4|806
1736964300000|2025-01-15 18:05:00|44057.9|44037.9|44040.4|44020.4|44057.9|44037.9|44025.4|44005.4|98
1736964600000|2025-01-15 18:10:00|44037.9|44017.9|44036.8|44016.8|44042.9|44022.9|44033.2|44013.2|53
1736964900000|2025-01-15 18:15:00|44035.4|44015.4|44045.4|44025.4|44047.9|44027.9|44029.3|44009.3|71
1736965200000|2025-01-15 18:20:00|44042.9|44022.9|44047.9|44027.9|44047.9|44027.9|44031.8|44011.8|48
1736965500000|2025-01-15 18:25:00|44050.4|44030.4|44080.4|44060.4|44085.4|44065.4|44046.8|44026.8|94
1736965800000|2025-01-15 18:30:00|44081.6|44061.6|44085.4|44065.4|44105.4|44085.4|44081.6|44061.6|202
1736966100000|2025-01-15 18:35:00|44084.1|44064.1|44083|44063|44087.9|44067.9|44075.4|44055.4|55
1736966400000|2025-01-15 18:40:00|44081.8|44061.8|44110.5|44090.5|44110.5|44090.5|44078|44058|121
1736966700000|2025-01-15 18:45:00|44111.6|44091.6|44093|44073|44113|44093|44093|44073|100
1736967000000|2025-01-15 18:50:00|44095.5|44075.5|44105.5|44085.5|44115.5|44095.5|44095.5|44075.5|122
1736967300000|2025-01-15 18:55:00|44106.6|44086.6|44113|44093|44115.5|44095.5|44103|44083|54
1736967600000|2025-01-15 19:00:00|44114.1|44094.1|44128|44108|44128|44108|44114.1|44094.1|94
1736967900000|2025-01-15 19:05:00|44130.5|44110.5|44138|44118|44139.1|44119.1|44125.5|44105.5|76
1736968200000|2025-01-15 19:10:00|44136.6|44116.6|44158.9|44138.9|44158.9|44138.9|44121.9|44101.9|246
1736968500000|2025-01-15 19:15:00|44157.8|44137.8|44155.3|44135.3|44172.8|44152.8|44140.3|44120.3|142
1736968800000|2025-01-15 19:20:00|44152.8|44132.8|44149.2|44129.2|44161.7|44141.7|44141.7|44121.7|58
1736969100000|2025-01-15 19:25:00|44151.7|44131.7|44160.3|44140.3|44171.4|44151.4|44150.3|44130.3|91
1736969400000|2025-01-15 19:30:00|44157.8|44137.8|44150.3|44130.3|44157.8|44137.8|44140.3|44120.3|38
1736969700000|2025-01-15 19:35:00|44151.7|44131.7|44168.9|44148.9|44168.9|44148.9|44140.3|44120.3|58
1736970000000|2025-01-15 19:40:00|44167.8|44147.8|44160.3|44140.3|44172.8|44152.8|44155.3|44135.3|40
1736970300000|2025-01-15 19:45:00|44161.4|44141.4|44174.2|44154.2|44175.3|44155.3|44155.3|44135.3|39
1736970600000|2025-01-15 19:50:00|44175.3|44155.3|44170.3|44150.3|44177.8|44157.8|44162.8|44142.8|33
1736970900000|2025-01-15 19:55:00|44171.5|44151.5|44170.4|44150.4|44181.5|44161.5|44167.9|44147.9|38
1736971200000|2025-01-15 20:00:00|44167.9|44147.9|44170.4|44150.4|44172.9|44152.9|44162.9|44142.9|92
1736971500000|2025-01-15 20:05:00|44172.9|44152.9|44165.4|44145.4|44177.9|44157.9|44165.4|44145.4|27
1736971800000|2025-01-15 20:10:00|44167.9|44147.9|44165.4|44145.4|44172.9|44152.9|44165.4|44145.4|30
1736972100000|2025-01-15 20:15:00|44167.9|44147.9|44155.7|44135.7|44169|44149|44152|44132|89
1736972400000|2025-01-15 20:20:00|44158.2|44138.2|44172.9|44152.9|44175.4|44155.4|44158.2|44138.2|86
1736972700000|2025-01-15 20:25:00|44171.8|44151.8|44164.3|44144.3|44172.9|44152.9|44164.3|44144.3|56
1736973000000|2025-01-15 20:30:00|44161.8|44141.8|44170.7|44150.7|44178.2|44158.2|44159.3|44139.3|74
1736973300000|2025-01-15 20:35:00|44175.7|44155.7|44180.7|44160.7|44180.7|44160.7|44172.1|44152.1|22
1736973600000|2025-01-15 20:40:00|44181.8|44161.8|44184.3|44164.3|44184.3|44164.3|44175.7|44155.7|26
1736973900000|2025-01-15 20:45:00|44185.4|44165.4|44188.2|44168.2|44200.7|44180.7|44183.2|44163.2|54
1736974200000|2025-01-15 20:50:00|44187.1|44167.1|44157.1|44137.1|44187.1|44167.1|44157.1|44137.1|158
1736974500000|2025-01-15 20:55:00|44158.2|44138.2|44162.1|44142.1|44167.1|44147.1|44157.1|44137.1|57
1736974800000|2025-01-15 21:00:00|44159.6|44139.6|44171.9|44151.9|44171.9|44151.9|44156|44136|93
1736975100000|2025-01-15 21:05:00|44173|44153|44164.7|44144.7|44178.3|44158.3|44162.1|44142.1|185
1736975400000|2025-01-15 21:10:00|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|22
1736975700000|2025-01-15 21:15:00|44157.2|44137.2|44142.2|44122.2|44157.2|44137.2|44139.7|44119.7|54
1736976000000|2025-01-15 21:20:00|44140.8|44120.8|44132.2|44112.2|44140.8|44120.8|44131.1|44111.1|49
1736976300000|2025-01-15 21:25:00|44129.7|44109.7|44099.7|44079.7|44129.7|44109.7|44099.7|44079.7|48
1736976600000|2025-01-15 21:30:00|44102.2|44082.2|44077.2|44057.2|44102.2|44082.2|44076.1|44056.1|83
1736976900000|2025-01-15 21:35:00|44075.8|44055.8|44078.3|44058.3|44078.3|44058.3|44058.3|44038.3|79
1736977200000|2025-01-15 21:40:00|44075.8|44055.8|44098.3|44078.3|44100.8|44080.8|44073.3|44053.3|26
1736977500000|2025-01-15 21:45:00|44097|44077|44110.8|44090.8|44110.8|44090.8|44095.8|44075.8|16
1736977800000|2025-01-15 21:50:00|44112|44092|44145.9|44125.9|44145.9|44125.9|44110.8|44090.8|66
1736978100000|2025-01-15 21:55:00|44143.4|44123.4|44138.4|44118.4|44143.4|44123.4|44127|44107|48
1736982000000|2025-01-15 23:00:00|44139.6|44119.6|44058.8|44038.8|44139.6|44119.6|44056.3|44036.3|120
1736982300000|2025-01-15 23:05:00|44066.3|44046.3|44073.8|44053.8|44088.8|44068.8|44066.3|44046.3|37
1736982600000|2025-01-15 23:10:00|44072.7|44052.7|44076.3|44056.3|44081.3|44061.3|44068.8|44048.8|54
1736982900000|2025-01-15 23:15:00|44073.8|44053.8|44084.9|44064.9|44098.8|44078.8|44073.8|44053.8|37
1736983200000|2025-01-15 23:20:00|44086|44066|44093.8|44073.8|44096.3|44076.3|44073.8|44053.8|45
1736983500000|2025-01-15 23:25:00|44096.3|44076.3|44101.3|44081.3|44101.3|44081.3|44090.2|44070.2|44
1736983800000|2025-01-15 23:30:00|44102.7|44082.7|44113.8|44093.8|44117.5|44097.5|44101.3|44081.3|27
1736984100000|2025-01-15 23:35:00|44112.7|44092.7|44126.1|44106.1|44126.1|44106.1|44107.5|44087.5|32
1736984400000|2025-01-15 23:40:00|44123.6|44103.6|44123.6|44103.6|44126.1|44106.1|44117.5|44097.5|18
1736984700000|2025-01-15 23:45:00|44121.1|44101.1|44136.1|44116.1|44136.1|44116.1|44121.1|44101.1|20
1736985000000|2025-01-15 23:50:00|44134.7|44114.7|44136.1|44116.1|44139.7|44119.7|44134.7|44114.7|17
1736985300000|2025-01-15 23:55:00|44135|44115|44138.6|44118.6|44141.1|44121.1|44133.6|44113.6|13
1736985600000|2025-01-16 00:00:00|44141.1|44121.1|44136.1|44116.1|44148.6|44128.6|44135|44115|16
1736985900000|2025-01-16 00:05:00|44137.2|44117.2|44133.6|44113.6|44138.6|44118.6|44126.1|44106.1|23
1736986200000|2025-01-16 00:10:00|44134.7|44114.7|44131.1|44111.1|44134.7|44114.7|44130|44110|14
1736986500000|2025-01-16 00:15:00|44132.5|44112.5|44138.7|44118.7|44141.2|44121.2|44132.5|44112.5|13
1736986800000|2025-01-16 00:20:00|44140|44120|44146.2|44126.2|44146.2|44126.2|44132.6|44112.6|6
1736987100000|2025-01-16 00:25:00|44144.8|44124.8|44133.4|44113.4|44144.8|44124.8|44127|44107|46
1736987400000|2025-01-16 00:30:00|44135.6|44115.6|44178.4|44158.4|44180.9|44160.9|44128.4|44108.4|86
1736987700000|2025-01-16 00:35:00|44175.9|44155.9|44170.9|44150.9|44180.9|44160.9|44165.9|44145.9|77
1736988000000|2025-01-16 00:40:00|44172.3|44152.3|44183.4|44163.4|44185.9|44165.9|44172.3|44152.3|22
1736988300000|2025-01-16 00:45:00|44185.9|44165.9|44150.9|44130.9|44190.9|44170.9|44138.4|44118.4|77
1736988600000|2025-01-16 00:50:00|44148.4|44128.4|44143.4|44123.4|44160.9|44140.9|44138.4|44118.4|46
1736988900000|2025-01-16 00:55:00|44145.9|44125.9|44146.2|44126.2|44168.5|44148.5|44133.7|44113.7|137
1736989200000|2025-01-16 01:00:00|44148.7|44128.7|44288.5|44268.5|44323.5|44303.5|44088.7|44068.7|921
1736989500000|2025-01-16 01:05:00|44289.6|44269.6|44308.5|44288.5|44323.5|44303.5|44276|44256|167
1736989800000|2025-01-16 01:10:00|44306|44286|44241|44221|44306|44286|44241|44221|107
1736990100000|2025-01-16 01:15:00|44239.9|44219.9|44206|44186|44243.5|44223.5|44168.5|44148.5|180
1736990400000|2025-01-16 01:20:00|44203.5|44183.5|44188.5|44168.5|44216|44196|44183.5|44163.5|63
1736990700000|2025-01-16 01:25:00|44187.1|44167.1|44182.1|44162.1|44222.1|44202.1|44181|44161|69
1736991000000|2025-01-16 01:30:00|44180.7|44160.7|44293.2|44273.2|44295.7|44275.7|44180.7|44160.7|165
1736991300000|2025-01-16 01:35:00|44294.4|44274.4|44303.3|44283.3|44315.8|44295.8|44265.8|44245.8|73
1736991600000|2025-01-16 01:40:00|44302.2|44282.2|44398.3|44378.3|44400.8|44380.8|44284.7|44264.7|266
1736991900000|2025-01-16 01:45:00|44399.4|44379.4|44330.8|44310.8|44400.8|44380.8|44323.3|44303.3|123
1736992200000|2025-01-16 01:50:00|44333.3|44313.3|44274.7|44254.7|44359.7|44339.7|44274.7|44254.7|142
1736992500000|2025-01-16 01:55:00|44272.5|44252.5|44244.7|44224.7|44284.7|44264.7|44231.1|44211.1|123
1736992800000|2025-01-16 02:00:00|44246.1|44226.1|44257.2|44237.2|44302.2|44282.2|44239.7|44219.7|142
1736993100000|2025-01-16 02:05:00|44254.7|44234.7|44289.7|44269.7|44314.7|44294.7|44254.7|44234.7|57
1736993400000|2025-01-16 02:10:00|44292.2|44272.2|44296.1|44276.1|44307.2|44287.2|44267.5|44247.5|33
1736993700000|2025-01-16 02:15:00|44298.6|44278.6|44293.6|44273.6|44306.1|44286.1|44283.6|44263.6|59
1736994000000|2025-01-16 02:20:00|44297.2|44277.2|44286.1|44266.1|44323.6|44303.6|44271.1|44251.1|57
1736994300000|2025-01-16 02:25:00|44285|44265|44288.6|44268.6|44303.6|44283.6|44276.1|44256.1|38
1736994600000|2025-01-16 02:30:00|44287.5|44267.5|44297.3|44277.3|44327.5|44307.5|44238.6|44218.6|76
1736994900000|2025-01-16 02:35:00|44296.2|44276.2|44281.2|44261.2|44301.2|44281.2|44256.2|44236.2|35
1736995200000|2025-01-16 02:40:00|44278.7|44258.7|44262.3|44242.3|44282.3|44262.3|44251.2|44231.2|48
1736995500000|2025-01-16 02:45:00|44263.7|44243.7|44259.8|44239.8|44277.3|44257.3|44241.2|44221.2|52
1736995800000|2025-01-16 02:50:00|44257.3|44237.3|44284.8|44264.8|44292.3|44272.3|44252.3|44232.3|79
1736996100000|2025-01-16 02:55:00|44287.3|44267.3|44296.2|44276.2|44312.3|44292.3|44279.8|44259.8|52
1736996400000|2025-01-16 03:00:00|44291.2|44271.2|44329.8|44309.8|44349.8|44329.8|44279.8|44259.8|95
1736996700000|2025-01-16 03:05:00|44330.9|44310.9|44348.7|44328.7|44350.9|44330.9|44304.8|44284.8|45
1736997000000|2025-01-16 03:10:00|44347.3|44327.3|44362.3|44342.3|44372.3|44352.3|44347.3|44327.3|70
1736997300000|2025-01-16 03:15:00|44361.2|44341.2|44317.4|44297.4|44364.8|44344.8|44317.3|44297.3|99
1736997600000|2025-01-16 03:20:00|44312.4|44292.4|44334.9|44314.9|44338.5|44318.5|44312.4|44292.4|182
1736997900000|2025-01-16 03:25:00|44332.4|44312.4|44264.9|44244.9|44338.8|44318.8|44259.9|44239.9|73
1736998200000|2025-01-16 03:30:00|44267.4|44247.4|44289.9|44269.9|44307.4|44287.4|44267.4|44247.4|50
1736998500000|2025-01-16 03:35:00|44294.9|44274.9|44279.9|44259.9|44294.9|44274.9|44269.9|44249.9|17
1736998800000|2025-01-16 03:40:00|44277.4|44257.4|44283.5|44263.5|44286|44266|44228.8|44208.8|58
1736999100000|2025-01-16 03:45:00|44281.3|44261.3|44271|44251|44288.5|44268.5|44263.5|44243.5|15
1736999400000|2025-01-16 03:50:00|44273.5|44253.5|44276|44256|44278.5|44258.5|44266|44246|15
1736999700000|2025-01-16 03:55:00|44274.6|44254.6|44243.5|44223.5|44276|44256|44243.5|44223.5|46
1737000000000|2025-01-16 04:00:00|44246|44226|44291|44271|44291|44271|44246|44226|27
1737000300000|2025-01-16 04:05:00|44289.9|44269.9|44297.5|44277.5|44297.5|44277.5|44286|44266|8
1737000600000|2025-01-16 04:10:00|44298.6|44278.6|44311.1|44291.1|44311.1|44291.1|44298.6|44278.6|3
1737000900000|2025-01-16 04:15:00|44308.6|44288.6|44303.6|44283.6|44316.1|44296.1|44298.6|44278.6|17
1737001200000|2025-01-16 04:20:00|44305|44285|44298.6|44278.6|44308.6|44288.6|44296.1|44276.1|9
1737001500000|2025-01-16 04:25:00|44300|44280|44265|44245|44301.1|44281.1|44265|44245|28
1737001800000|2025-01-16 04:30:00|44263.6|44243.6|44241.1|44221.1|44266.1|44246.1|44238.6|44218.6|32
1737002100000|2025-01-16 04:35:00|44242.2|44222.2|44228.6|44208.6|44252.2|44232.2|44223.6|44203.6|70
1737002400000|2025-01-16 04:40:00|44231.1|44211.1|44261.1|44241.1|44266.1|44246.1|44231.1|44211.1|32
1737002700000|2025-01-16 04:45:00|44263.6|44243.6|44241.1|44221.1|44271.1|44251.1|44236.1|44216.1|34
1737003000000|2025-01-16 04:50:00|44243.6|44223.6|44233.6|44213.6|44243.6|44223.6|44227.5|44207.5|16
1737003300000|2025-01-16 04:55:00|44236.1|44216.1|44218.7|44198.7|44238.6|44218.6|44213.7|44193.7|14
1737003600000|2025-01-16 05:00:00|44223.7|44203.7|44196.2|44176.2|44228.7|44208.7|44193.7|44173.7|40
1737003900000|2025-01-16 05:05:00|44197.3|44177.3|44139|44119|44201.2|44181.2|44139|44119|128
1737004200000|2025-01-16 05:10:00|44137.6|44117.6|44116.5|44096.5|44137.6|44117.6|44082.9|44062.9|155
1737004500000|2025-01-16 05:15:00|44115.4|44095.4|44122.6|44102.6|44122.6|44102.6|44094|44074|82
1737004800000|2025-01-16 05:20:00|44121.5|44101.5|44129|44109|44136.5|44116.5|44100.4|44080.4|45
1737005100000|2025-01-16 05:25:00|44126.5|44106.5|44126.5|44106.5|44129|44109|44114|44094|36
1737005400000|2025-01-16 05:30:00|44125.4|44105.4|44115.1|44095.1|44144|44124|44087.6|44067.6|207
1737005700000|2025-01-16 05:35:00|44117.6|44097.6|44080.1|44060.1|44122.6|44102.6|44054|44034|117
1737006000000|2025-01-16 05:40:00|44079|44059|44014|43994|44089|44069|44011.5|43991.5|97
1737006300000|2025-01-16 05:45:00|44016.5|43996.5|44034|44014|44042.6|44022.6|44004|43984|136
1737006600000|2025-01-16 05:50:00|44035.2|44015.2|44040.2|44020.2|44064|44044|44020.2|44000.2|70
1737006900000|2025-01-16 05:55:00|44042.7|44022.7|44034.1|44014.1|44067.7|44047.7|44034.1|44014.1|55
1737007200000|2025-01-16 06:00:00|44039.1|44019.1|44096.6|44076.6|44101.6|44081.6|44039.1|44019.1|105
1737007500000|2025-01-16 06:05:00|44097.7|44077.7|44119.1|44099.1|44129.1|44109.1|44094.1|44074.1|52
1737007800000|2025-01-16 06:10:00|44116.6|44096.6|44131.6|44111.6|44131.6|44111.6|44104.1|44084.1|17
1737008100000|2025-01-16 06:15:00|44132.7|44112.7|44134.1|44114.1|44139.1|44119.1|44116.6|44096.6|40
1737008400000|2025-01-16 06:20:00|44135.2|44115.2|44169.1|44149.1|44181.6|44161.6|44133|44113|50
1737008700000|2025-01-16 06:25:00|44166.6|44146.6|44183.8|44163.8|44191.6|44171.6|44159.1|44139.1|153
1737009000000|2025-01-16 06:30:00|44182.7|44162.7|44206.3|44186.3|44221.3|44201.3|44175.2|44155.2|147
1737009300000|2025-01-16 06:35:00|44203.8|44183.8|44183.9|44163.9|44226.3|44206.3|44171.4|44151.4|77
1737009600000|2025-01-16 06:40:00|44185.3|44165.3|44226.4|44206.4|44243.9|44223.9|44185.3|44165.3|97
1737009900000|2025-01-16 06:45:00|44227.8|44207.8|44253.9|44233.9|44263.9|44243.9|44227.8|44207.8|104
1737010200000|2025-01-16 06:50:00|44255|44235|44283.9|44263.9|44285|44265|44251.4|44231.4|63
1737010500000|2025-01-16 06:55:00|44285|44265|44273.9|44253.9|44287.5|44267.5|44263.9|44243.9|79
1737010800000|2025-01-16 07:00:00|44271.4|44251.4|44372.7|44352.7|44372.7|44352.7|44256.4|44236.4|254
1737011100000|2025-01-16 07:05:00|44374.1|44354.1|44429.1|44409.1|44452.4|44432.4|44374.1|44354.1|242
1737011400000|2025-01-16 07:10:00|44430.5|44410.5|44417.7|44397.7|44435.2|44415.2|44395.2|44375.2|142
1737011700000|2025-01-16 07:15:00|44415.2|44395.2|44362.8|44342.8|44420.3|44400.3|44349.2|44329.2|236
1737012000000|2025-01-16 07:20:00|44364.2|44344.2|44382.8|44362.8|44397.8|44377.8|44357.8|44337.8|73
1737012300000|2025-01-16 07:25:00|44380.3|44360.3|44401.7|44381.7|44421.7|44401.7|44380.3|44360.3|67
1737012600000|2025-01-16 07:30:00|44400.6|44380.6|44477.5|44457.5|44482.5|44462.5|44396.7|44376.7|376
1737012900000|2025-01-16 07:35:00|44476.4|44456.4|44470|44450|44487.5|44467.5|44465|44445|112
1737013200000|2025-01-16 07:40:00|44472.5|44452.5|44407.8|44387.8|44487.5|44467.5|44387.8|44367.8|214
1737013500000|2025-01-16 07:45:00|44410.3|44390.3|44335.6|44315.6|44410.3|44390.3|44328.1|44308.1|206
1737013800000|2025-01-16 07:50:00|44334.5|44314.5|44348.1|44328.1|44355.6|44335.6|44318.1|44298.1|186
1737014100000|2025-01-16 07:55:00|44349.2|44329.2|44424.2|44404.2|44460.3|44440.3|44349.2|44329.2|243
1737014400000|2025-01-16 08:00:00|44421.7|44401.7|44373.4|44353.4|44456.7|44436.7|44348.4|44328.4|317
1737014700000|2025-01-16 08:05:00|44378.4|44358.4|44359|44339|44378.4|44358.4|44326.2|44306.2|136
1737015000000|2025-01-16 08:10:00|44357.9|44337.9|44334|44314|44384|44364|44326.5|44306.5|105
1737015300000|2025-01-16 08:15:00|44332.9|44312.9|44329.1|44309.1|44344.1|44324.1|44271.5|44251.5|115
1737015600000|2025-01-16 08:20:00|44331.6|44311.6|44349.1|44329.1|44350.2|44330.2|44324.1|44304.1|73
1737015900000|2025-01-16 08:25:00|44348|44328|44319.1|44299.1|44354.1|44334.1|44301.6|44281.6|95
1737016200000|2025-01-16 08:30:00|44317.7|44297.7|44295.5|44275.5|44317.7|44297.7|44287.7|44267.7|92
1737016500000|2025-01-16 08:35:00|44293|44273|44351.6|44331.6|44359.1|44339.1|44293|44273|58
1737016800000|2025-01-16 08:40:00|44349.1|44329.1|44341.6|44321.6|44356.6|44336.6|44330.5|44310.5|38
1737017100000|2025-01-16 08:45:00|44339.1|44319.1|44318|44298|44358|44338|44318|44298|46
1737017400000|2025-01-16 08:50:00|44320.5|44300.5|44340.5|44320.5|44355.5|44335.5|44315.5|44295.5|115
1737017700000|2025-01-16 08:55:00|44338|44318|44356.9|44336.9|44356.9|44336.9|44326.9|44306.9|107
1737018000000|2025-01-16 09:00:00|44354.4|44334.4|44369.4|44349.4|44505.5|44485.5|44354.4|44334.4|719
1737018300000|2025-01-16 09:05:00|44366.9|44346.9|44455.6|44435.6|44467.8|44447.8|44359.4|44339.4|206
1737018600000|2025-01-16 09:10:00|44456.7|44436.7|44504.7|44484.7|44533.6|44513.6|44456.7|44436.7|336
1737018900000|2025-01-16 09:15:00|44497.2|44477.2|44473.6|44453.6|44518.3|44498.3|44465|44445|289
1737019200000|2025-01-16 09:20:00|44483.6|44463.6|44587.7|44567.7|44587.7|44567.7|44483.6|44463.6|470
1737019500000|2025-01-16 09:25:00|44592.7|44572.7|44574.1|44554.1|44602.4|44582.4|44574.1|44554.1|210
1737019800000|2025-01-16 09:30:00|44577.7|44557.7|44530.2|44510.2|44582.4|44562.4|44529.1|44509.1|91
1737020100000|2025-01-16 09:35:00|44528.8|44508.8|44520.5|44500.5|44530.2|44510.2|44485.2|44465.2|145
1737020400000|2025-01-16 09:40:00|44518|44498|44465.8|44445.8|44518|44498|44450.8|44430.8|182
1737020700000|2025-01-16 09:45:00|44468.3|44448.3|44494.7|44474.7|44504.7|44484.7|44464.7|44444.7|81
1737021000000|2025-01-16 09:50:00|44495.8|44475.8|44491.1|44471.1|44502.2|44482.2|44484.7|44464.7|60
1737021300000|2025-01-16 09:55:00|44490|44470|44466.5|44446.5|44490|44470|44456.4|44436.4|147
1737021600000|2025-01-16 10:00:00|44467.6|44447.6|44451.5|44431.5|44479|44459|44434|44414|116
1737021900000|2025-01-16 10:05:00|44454|44434|44479|44459|44489|44469|44451.5|44431.5|88
1737022200000|2025-01-16 10:10:00|44480.1|44460.1|44524|44504|44524|44504|44479|44459|72
1737022500000|2025-01-16 10:15:00|44526.5|44506.5|44462.1|44442.1|44531.5|44511.5|44462.1|44442.1|155
1737022800000|2025-01-16 10:20:00|44459.6|44439.6|44433.2|44413.2|44459.6|44439.6|44424.6|44404.6|155
1737023100000|2025-01-16 10:25:00|44434.6|44414.6|44456.8|44436.8|44469.3|44449.3|44434.6|44414.6|161
1737023400000|2025-01-16 10:30:00|44453.2|44433.2|44445.7|44425.7|44457.9|44437.9|44440.7|44420.7|55
1737023700000|2025-01-16 10:35:00|44446.8|44426.8|44434.6|44414.6|44447.1|44427.1|44424.6|44404.6|76
1737024000000|2025-01-16 10:40:00|44437.1|44417.1|44387.7|44367.7|44437.1|44417.1|44380.2|44360.2|234
1737024300000|2025-01-16 10:45:00|44387.8|44367.8|44377.8|44357.8|44412.8|44392.8|44371.4|44351.4|117
1737024600000|2025-01-16 10:50:00|44378.9|44358.9|44380.3|44360.3|44393.9|44373.9|44357.8|44337.8|111
1737024900000|2025-01-16 10:55:00|44382.8|44362.8|44382.8|44362.8|44387.8|44367.8|44367.8|44347.8|100
1737025200000|2025-01-16 11:00:00|44383.9|44363.9|44372.8|44352.8|44385.3|44365.3|44347.8|44327.8|134
1737025500000|2025-01-16 11:05:00|44370.3|44350.3|44360.3|44340.3|44387.8|44367.8|44357.8|44337.8|93
1737025800000|2025-01-16 11:10:00|44363.9|44343.9|44347.8|44327.8|44382.8|44362.8|44347.8|44327.8|46
1737026100000|2025-01-16 11:15:00|44342.8|44322.8|44352.8|44332.8|44360.3|44340.3|44342.8|44322.8|30
1737026400000|2025-01-16 11:20:00|44355.3|44335.3|44357.8|44337.8|44362.8|44342.8|44337.8|44317.8|60
1737026700000|2025-01-16 11:25:00|44359.2|44339.2|44352.8|44332.8|44359.2|44339.2|44330.3|44310.3|165
1737027000000|2025-01-16 11:30:00|44353.9|44333.9|44375.4|44355.4|44375.4|44355.4|44353.9|44333.9|49
1737027300000|2025-01-16 11:35:00|44376.5|44356.5|44332.9|44312.9|44377.9|44357.9|44332.9|44312.9|55
1737027600000|2025-01-16 11:40:00|44331.8|44311.8|44340.4|44320.4|44342.9|44322.9|44302.9|44282.9|146
1737027900000|2025-01-16 11:45:00|44341.5|44321.5|44345.4|44325.4|44372.9|44352.9|44341.5|44321.5|73
1737028200000|2025-01-16 11:50:00|44342.9|44322.9|44345.4|44325.4|44365.4|44345.4|44335.4|44315.4|68
1737028500000|2025-01-16 11:55:00|44346.5|44326.5|44334|44314|44350.4|44330.4|44322.9|44302.9|75
1737028800000|2025-01-16 12:00:00|44332.9|44312.9|44345.4|44325.4|44345.4|44325.4|44312.9|44292.9|64
1737029100000|2025-01-16 12:05:00|44334|44314|44287.9|44267.9|44335.4|44315.4|44287.9|44267.9|93
1737029400000|2025-01-16 12:10:00|44290.4|44270.4|44282.9|44262.9|44305.4|44285.4|44280.4|44260.4|100
1737029700000|2025-01-16 12:15:00|44285.4|44265.4|44295.8|44275.8|44345.1|44325.1|44285.4|44265.4|262
1737030000000|2025-01-16 12:20:00|44296.9|44276.9|44186.1|44166.1|44300.8|44280.8|44181.1|44161.1|426
1737030300000|2025-01-16 12:25:00|44188.6|44168.6|44181.4|44161.4|44230|44210|44178.9|44158.9|213
1737030600000|2025-01-16 12:30:00|44182.5|44162.5|44171.1|44151.1|44211.1|44191.1|44162.5|44142.5|506
1737030900000|2025-01-16 12:35:00|44172.2|44152.2|44186.1|44166.1|44213.3|44193.3|44168.6|44148.6|227
1737031200000|2025-01-16 12:40:00|44183.6|44163.6|44153.6|44133.6|44188.6|44168.6|44142.5|44122.5|263
1737031500000|2025-01-16 12:45:00|44156.1|44136.1|44165|44145|44186.1|44166.1|44156.1|44136.1|129
1737031800000|2025-01-16 12:50:00|44166.4|44146.4|44136.4|44116.4|44178.6|44158.6|44136.4|44116.4|206
1737032100000|2025-01-16 12:55:00|44133.9|44113.9|44148.6|44128.6|44169|44149|44131.1|44111.1|426
1737032400000|2025-01-16 13:00:00|44146.1|44126.1|44116.5|44096.5|44214.7|44194.7|44106.5|44086.5|859
1737032700000|2025-01-16 13:05:00|44115.4|44095.4|44102.6|44082.6|44115.4|44095.4|44043.2|44023.2|541
1737033000000|2025-01-16 13:10:00|44103.7|44083.7|44150.4|44130.4|44192.9|44172.9|44099.3|44079.3|588
1737033300000|2025-01-16 13:15:00|44147.9|44127.9|44139|44119|44176.5|44156.5|44126.5|44106.5|402
1737033600000|2025-01-16 13:20:00|44141.5|44121.5|44161.5|44141.5|44201.5|44181.5|44139|44119|353
1737033900000|2025-01-16 13:25:00|44156.5|44136.5|44136.5|44116.5|44161.5|44141.5|44131.5|44111.5|236
1737034200000|2025-01-16 13:30:00|44146.5|44126.5|44223.7|44203.7|44223.7|44203.7|44117.9|44097.9|565
1737034500000|2025-01-16 13:35:00|44221.2|44201.2|44155.9|44135.9|44228.4|44208.4|44148.4|44128.4|801
1737034800000|2025-01-16 13:40:00|44153.4|44133.4|44183.7|44163.7|44221.2|44201.2|44150.9|44130.9|347
1737035100000|2025-01-16 13:45:00|44186.2|44166.2|44206.3|44186.3|44243.8|44223.8|44168.7|44148.7|256
1737035400000|2025-01-16 13:50:00|44207.7|44187.7|44146.3|44126.3|44230.2|44210.2|44146.3|44126.3|276
1737035700000|2025-01-16 13:55:00|44147.4|44127.4|44116.3|44096.3|44151.3|44131.3|44076.3|44056.3|495
1737036000000|2025-01-16 14:00:00|44117.4|44097.4|44191.3|44171.3|44213.5|44193.5|44108.8|44088.8|650
1737036300000|2025-01-16 14:05:00|44193.5|44173.5|44216.3|44196.3|44238.8|44218.8|44191.3|44171.3|305
1737036600000|2025-01-16 14:10:00|44221.3|44201.3|44183.8|44163.8|44228.8|44208.8|44166.3|44146.3|225
1737036900000|2025-01-16 14:15:00|44186.3|44166.3|44198.8|44178.8|44213.8|44193.8|44168.8|44148.8|290
1737037200000|2025-01-16 14:20:00|44199.9|44179.9|44221.3|44201.3|44223.8|44203.8|44161.3|44141.3|345
1737037500000|2025-01-16 14:25:00|44223.8|44203.8|44223.8|44203.8|44231.3|44211.3|44176.3|44156.3|236
1737037800000|2025-01-16 14:30:00|44225.3|44205.3|44223.9|44203.9|44241.4|44221.4|44164.2|44144.2|483
1737038100000|2025-01-16 14:35:00|44225.3|44205.3|44211.7|44191.7|44246.4|44226.4|44172|44152|283
1737038400000|2025-01-16 14:40:00|44212.8|44192.8|44235|44215|44255.3|44235.3|44212.8|44192.8|302
1737038700000|2025-01-16 14:45:00|44241.4|44221.4|44318.6|44298.6|44323.6|44303.6|44241.4|44221.4|510
1737039000000|2025-01-16 14:50:00|44320|44300|44385.2|44365.2|44393.7|44373.7|44320|44300|945
1737039300000|2025-01-16 14:55:00|44386.2|44366.2|44370.2|44350.2|44403.7|44383.7|44360.2|44340.2|439
1737039600000|2025-01-16 15:00:00|44371.3|44351.3|44412.4|44392.4|44412.4|44392.4|44334.1|44314.1|611
1737039900000|2025-01-16 15:05:00|44413.5|44393.5|44436|44416|44457.4|44437.4|44389.1|44369.1|587
1737040200000|2025-01-16 15:10:00|44444.1|44424.1|44496.8|44476.8|44535|44515|44438.2|44418.2|797
1737040500000|2025-01-16 15:15:00|44495.7|44475.7|44482.4|44462.4|44496.8|44476.8|44462.4|44442.4|505
1737040800000|2025-01-16 15:20:00|44477.4|44457.4|44526.3|44506.3|44528.8|44508.8|44474.9|44454.9|352
1737041100000|2025-01-16 15:25:00|44527.4|44507.4|44556.6|44536.6|44561.6|44541.6|44520.2|44500.2|410
1737041400000|2025-01-16 15:30:00|44555.5|44535.5|44558|44538|44578.8|44558.8|44528|44508|450
1737041700000|2025-01-16 15:35:00|44557|44537|44433.7|44413.7|44558|44538|44412.6|44392.6|527
1737042000000|2025-01-16 15:40:00|44431.5|44411.5|44441.2|44421.2|44443.7|44423.7|44402.6|44382.6|400
1737042300000|2025-01-16 15:45:00|44438.7|44418.7|44481.2|44461.2|44518.7|44498.7|44430.1|44410.1|299
1737042600000|2025-01-16 15:50:00|44483.7|44463.7|44466.2|44446.2|44487.6|44467.6|44456.5|44436.5|150
1737042900000|2025-01-16 15:55:00|44464.8|44444.8|44479.8|44459.8|44479.8|44459.8|44457.9|44437.9|192
1737043200000|2025-01-16 16:00:00|44484.8|44464.8|44452.6|44432.6|44492.6|44472.6|44452.6|44432.6|278
1737043500000|2025-01-16 16:05:00|44451.6|44431.6|44447.7|44427.7|44463.7|44443.7|44418.7|44398.7|206
1737043800000|2025-01-16 16:10:00|44450.2|44430.2|44407.7|44387.7|44461.3|44441.3|44383|44363|272
1737044100000|2025-01-16 16:15:00|44409.1|44389.1|44370.5|44350.5|44410.5|44390.5|44336.6|44316.6|411
1737044400000|2025-01-16 16:20:00|44366.9|44346.9|44366.6|44346.6|44374.1|44354.1|44338|44318|167
1737044700000|2025-01-16 16:25:00|44365.2|44345.2|44352.4|44332.4|44380.2|44360.2|44343|44323|298
1737045000000|2025-01-16 16:30:00|44353.5|44333.5|44368.8|44348.8|44377.4|44357.4|44344.9|44324.9|223
1737045300000|2025-01-16 16:35:00|44369.9|44349.9|44341.3|44321.3|44374.9|44354.9|44339.9|44319.9|243
1737045600000|2025-01-16 16:40:00|44340.2|44320.2|44348.8|44328.8|44372.4|44352.4|44312.7|44292.7|355
1737045900000|2025-01-16 16:45:00|44352.4|44332.4|44373.8|44353.8|44373.8|44353.8|44305.2|44285.2|289
1737046200000|2025-01-16 16:50:00|44376.3|44356.3|44391.3|44371.3|44393.8|44373.8|44351.3|44331.3|351
1737046500000|2025-01-16 16:55:00|44388.8|44368.8|44388.5|44368.5|44418.8|44398.8|44363.9|44343.9|436
1737046800000|2025-01-16 17:00:00|44387.4|44367.4|44384.6|44364.6|44390.7|44370.7|44366|44346|246
1737047100000|2025-01-16 17:05:00|44383.2|44363.2|44406.8|44386.8|44411.8|44391.8|44379.3|44359.3|127
1737047400000|2025-01-16 17:10:00|44407.9|44387.9|44448.3|44428.3|44453.2|44433.2|44403.2|44383.2|116
1737047700000|2025-01-16 17:15:00|44449.3|44429.3|44480.8|44460.8|44486.9|44466.9|44444.7|44424.7|322
1737048000000|2025-01-16 17:20:00|44483.3|44463.3|44508|44488|44513|44493|44460.8|44440.8|235
1737048300000|2025-01-16 17:25:00|44509|44489|44513.3|44493.3|44545.5|44525.5|44506.9|44486.9|303
1737048600000|2025-01-16 17:30:00|44512.2|44492.2|44550.8|44530.8|44550.8|44530.8|44510.8|44490.8|219
1737048900000|2025-01-16 17:35:00|44553.3|44533.3|44548.6|44528.6|44584.4|44564.4|44545|44525|388
1737049200000|2025-01-16 17:40:00|44549.7|44529.7|44582.2|44562.2|44591.9|44571.9|44549.7|44529.7|378
1737049500000|2025-01-16 17:45:00|44581.1|44561.1|44542.6|44522.6|44582.2|44562.2|44521.8|44501.8|591
1737049800000|2025-01-16 17:50:00|44543.6|44523.6|44549|44529|44572.6|44552.6|44542.6|44522.6|617
1737050100000|2025-01-16 17:55:00|44547.9|44527.9|44568.2|44548.2|44586.2|44566.2|44535.1|44515.1|1399
1737050400000|2025-01-16 18:00:00|44566.8|44546.8|44537.9|44517.9|44577.6|44557.6|44519.3|44499.3|354
1737050700000|2025-01-16 18:05:00|44536.5|44516.5|44514.3|44494.3|44542.9|44522.9|44506.8|44486.8|160
1737051000000|2025-01-16 18:10:00|44516.8|44496.8|44531.8|44511.8|44531.8|44511.8|44515.7|44495.7|47
1737051300000|2025-01-16 18:15:00|44532.9|44512.9|44527.2|44507.2|44539.3|44519.3|44519.7|44499.7|69
1737051600000|2025-01-16 18:20:00|44528.3|44508.3|44537.2|44517.2|44542.9|44522.9|44528.3|44508.3|80
1737051900000|2025-01-16 18:25:00|44534.7|44514.7|44504.4|44484.4|44540.8|44520.8|44500.8|44480.8|98
1737052200000|2025-01-16 18:30:00|44503.3|44483.3|44494.4|44474.4|44506.9|44486.9|44491.9|44471.9|53
1737052500000|2025-01-16 18:35:00|44495.5|44475.5|44486.9|44466.9|44500.5|44480.5|44479.4|44459.4|83
1737052800000|2025-01-16 18:40:00|44489.4|44469.4|44478|44458|44491.9|44471.9|44461.9|44441.9|224
1737053100000|2025-01-16 18:45:00|44479.1|44459.1|44464.4|44444.4|44484.4|44464.4|44461.9|44441.9|101
1737053400000|2025-01-16 18:50:00|44465.5|44445.5|44441.9|44421.9|44466.9|44446.9|44436.9|44416.9|102
1737053700000|2025-01-16 18:55:00|44440.8|44420.8|44456.9|44436.9|44466.6|44446.6|44435.8|44415.8|210
1737054000000|2025-01-16 19:00:00|44454.8|44434.8|44491.9|44471.9|44501.9|44481.9|44451.9|44431.9|82
1737054300000|2025-01-16 19:05:00|44493.4|44473.4|44495.9|44475.9|44502|44482|44491.9|44471.9|36
1737054600000|2025-01-16 19:10:00|44494.8|44474.8|44527|44507|44533.1|44513.1|44494.8|44474.8|41
1737054900000|2025-01-16 19:15:00|44529.5|44509.5|44528.1|44508.1|44534.5|44514.5|44527|44507|25
1737055200000|2025-01-16 19:20:00|44527|44507|44506.7|44486.7|44532.7|44512.7|44499.5|44479.5|33
1737055500000|2025-01-16 19:25:00|44505.6|44485.6|44517.8|44497.8|44529.9|44509.9|44505.6|44485.6|73
1737055800000|2025-01-16 19:30:00|44518.9|44498.9|44514.2|44494.2|44520.3|44500.3|44504.2|44484.2|39
1737056100000|2025-01-16 19:35:00|44515.3|44495.3|44544.2|44524.2|44546.7|44526.7|44515.3|44495.3|49
1737056400000|2025-01-16 19:40:00|44543.1|44523.1|44544.2|44524.2|44546.7|44526.7|44534.2|44514.2|49
1737056700000|2025-01-16 19:45:00|44545.3|44525.3|44539.2|44519.2|44552.8|44532.8|44539.2|44519.2|43
1737057000000|2025-01-16 19:50:00|44540.3|44520.3|44556.7|44536.7|44561.7|44541.7|44535.3|44515.3|98
1737057300000|2025-01-16 19:55:00|44559.2|44539.2|44554.2|44534.2|44560.3|44540.3|44554.2|44534.2|32
1737057600000|2025-01-16 20:00:00|44553.2|44533.2|44524.3|44504.3|44553.2|44533.2|44524.3|44504.3|33
1737057900000|2025-01-16 20:05:00|44526.8|44506.8|44524.3|44504.3|44537.8|44517.8|44524.3|44504.3|42
1737058200000|2025-01-16 20:10:00|44525.4|44505.4|44514.3|44494.3|44525.4|44505.4|44510.7|44490.7|34
1737058500000|2025-01-16 20:15:00|44515.4|44495.4|44515.7|44495.7|44524.3|44504.3|44515.4|44495.4|97
1737058800000|2025-01-16 20:20:00|44516.8|44496.8|44519.3|44499.3|44524.3|44504.3|44516.8|44496.8|22
1737059100000|2025-01-16 20:25:00|44516.8|44496.8|44528.2|44508.2|44534.3|44514.3|44514.3|44494.3|27
1737059400000|2025-01-16 20:30:00|44529.3|44509.3|44546.8|44526.8|44546.8|44526.8|44528.2|44508.2|27
1737059700000|2025-01-16 20:35:00|44545.7|44525.7|44534.3|44514.3|44549.3|44529.3|44533.2|44513.2|30
1737060000000|2025-01-16 20:40:00|44535.4|44515.4|44531.8|44511.8|44549.3|44529.3|44529.7|44509.7|54
1737060300000|2025-01-16 20:45:00|44534.3|44514.3|44544.3|44524.3|44547.9|44527.9|44531.8|44511.8|26
1737060600000|2025-01-16 20:50:00|44540.8|44520.8|44531.9|44511.9|44546.8|44526.8|44530.8|44510.8|63
1737060900000|2025-01-16 20:55:00|44533.3|44513.3|44536.9|44516.9|44544.4|44524.4|44531.9|44511.9|47
1737061200000|2025-01-16 21:00:00|44534.4|44514.4|44534.4|44514.4|44539.4|44519.4|44519.4|44499.4|51
1737061500000|2025-01-16 21:05:00|44531.9|44511.9|44526.9|44506.9|44534.4|44514.4|44526.9|44506.9|20
1737061800000|2025-01-16 21:10:00|44525.8|44505.8|44521.9|44501.9|44526.9|44506.9|44519.4|44499.4|20
1737062100000|2025-01-16 21:15:00|44523|44503|44514.4|44494.4|44526.9|44506.9|44514.4|44494.4|24
1737062400000|2025-01-16 21:20:00|44511.9|44491.9|44513|44493|44519.4|44499.4|44510.5|44490.5|23
1737062700000|2025-01-16 21:25:00|44511.9|44491.9|44521.9|44501.9|44521.9|44501.9|44511.9|44491.9|23
1737063000000|2025-01-16 21:30:00|44519.4|44499.4|44521.9|44501.9|44524.4|44504.4|44519.4|44499.4|25
1737063300000|2025-01-16 21:35:00|44520.9|44500.9|44523.4|44503.4|44524.5|44504.5|44519.4|44499.4|33
1737063600000|2025-01-16 21:40:00|44522.3|44502.3|44519.5|44499.5|44524.5|44504.5|44517|44497|16
1737063900000|2025-01-16 21:45:00|44518.1|44498.1|44509.5|44489.5|44518.1|44498.1|44509.5|44489.5|22
1737064200000|2025-01-16 21:50:00|44512|44492|44519.5|44499.5|44522|44502|44512|44492|56
1737064500000|2025-01-16 21:55:00|44520.6|44500.6|44517|44497|44522|44502|44514.5|44494.5|59
1737068400000|2025-01-16 23:00:00|44532.1|44512.1|44506.1|44486.1|44546|44526|44506.1|44486.1|47
1737068700000|2025-01-16 23:05:00|44504.6|44484.6|44496.1|44476.1|44504.6|44484.6|44495|44475|10
1737069000000|2025-01-16 23:10:00|44493.6|44473.6|44496.1|44476.1|44500|44480|44493.6|44473.6|14
1737069300000|2025-01-16 23:15:00|44494.7|44474.7|44483.6|44463.6|44494.7|44474.7|44481.1|44461.1|21
1737069600000|2025-01-16 23:20:00|44482.5|44462.5|44478.6|44458.6|44484.7|44464.7|44471.1|44451.1|13
1737069900000|2025-01-16 23:25:00|44479.7|44459.7|44488.6|44468.6|44488.6|44468.6|44473.6|44453.6|13
1737070200000|2025-01-16 23:30:00|44487.5|44467.5|44493.6|44473.6|44494.7|44474.7|44486.1|44466.1|13
1737070500000|2025-01-16 23:35:00|44491.1|44471.1|44478.6|44458.6|44491.1|44471.1|44478.6|44458.6|41
1737070800000|2025-01-16 23:40:00|44476.1|44456.1|44483.6|44463.6|44483.6|44463.6|44471.1|44451.1|19
1737071100000|2025-01-16 23:45:00|44481.1|44461.1|44477.6|44457.6|44486.1|44466.1|44477.6|44457.6|28
1737071400000|2025-01-16 23:50:00|44476.2|44456.2|44468.7|44448.7|44476.2|44456.2|44468.7|44448.7|23
1737071700000|2025-01-16 23:55:00|44469.7|44449.7|44466.2|44446.2|44478.7|44458.7|44466.2|44446.2|25
1737072000000|2025-01-17 00:00:00|44465.1|44445.1|44476.2|44456.2|44481.2|44461.2|44461.2|44441.2|32
1737072300000|2025-01-17 00:05:00|44475.1|44455.1|44483.7|44463.7|44488.7|44468.7|44473.7|44453.7|12
1737072600000|2025-01-17 00:10:00|44481.2|44461.2|44476.2|44456.2|44483.7|44463.7|44473.7|44453.7|19
1737072900000|2025-01-17 00:15:00|44478.7|44458.7|44478.7|44458.7|44486.2|44466.2|44478.7|44458.7|22
1737073200000|2025-01-17 00:20:00|44479.8|44459.8|44483.7|44463.7|44488.7|44468.7|44478.7|44458.7|9
1737073500000|2025-01-17 00:25:00|44482.6|44462.6|44476.2|44456.2|44483.7|44463.7|44476.2|44456.2|12
1737073800000|2025-01-17 00:30:00|44478.7|44458.7|44486.2|44466.2|44491.2|44471.2|44476.2|44456.2|37
1737074100000|2025-01-17 00:35:00|44487.7|44467.7|44491.3|44471.3|44496.3|44476.3|44483.7|44463.7|20
1737074400000|2025-01-17 00:40:00|44493.8|44473.8|44511.3|44491.3|44514.9|44494.9|44491.3|44471.3|32
1737074700000|2025-01-17 00:45:00|44508.8|44488.8|44513.8|44493.8|44517.4|44497.4|44503.8|44483.8|34
1737075000000|2025-01-17 00:50:00|44516.3|44496.3|44506.3|44486.3|44528.8|44508.8|44506.3|44486.3|48
1737075300000|2025-01-17 00:55:00|44505.2|44485.2|44503.8|44483.8|44511.3|44491.3|44498.8|44478.8|51
1737075600000|2025-01-17 01:00:00|44506.3|44486.3|44471.3|44451.3|44512.7|44492.7|44452.7|44432.7|299
1737075900000|2025-01-17 01:05:00|44472.4|44452.4|44506.3|44486.3|44511.3|44491.3|44472.4|44452.4|161
1737076200000|2025-01-17 01:10:00|44507.4|44487.4|44528.8|44508.8|44538.5|44518.5|44506.3|44486.3|103
1737076500000|2025-01-17 01:15:00|44529.9|44509.9|44534.9|44514.9|44546.3|44526.3|44527.8|44507.8|53
1737076800000|2025-01-17 01:20:00|44536|44516|44502.4|44482.4|44539.9|44519.9|44497.4|44477.4|70
1737077100000|2025-01-17 01:25:00|44503.9|44483.9|44507.4|44487.4|44532.4|44512.4|44502.4|44482.4|50
1737077400000|2025-01-17 01:30:00|44504.9|44484.9|44497.5|44477.5|44530|44510|44493.9|44473.9|117
1737077700000|2025-01-17 01:35:00|44498.9|44478.9|44515|44495|44535|44515|44498.9|44478.9|92
1737078000000|2025-01-17 01:40:00|44512.5|44492.5|44560|44540|44562.5|44542.5|44493.9|44473.9|141
1737078300000|2025-01-17 01:45:00|44558.9|44538.9|44562.5|44542.5|44575|44555|44550|44530|72
1737078600000|2025-01-17 01:50:00|44561.4|44541.4|44570|44550|44598.6|44578.6|44557.5|44537.5|72
1737078900000|2025-01-17 01:55:00|44571.1|44551.1|44587.5|44567.5|44600|44580|44555|44535|55
1737079200000|2025-01-17 02:00:00|44591.1|44571.1|44698.3|44678.3|44698.3|44678.3|44591.1|44571.1|402
1737079500000|2025-01-17 02:05:00|44697.2|44677.2|44686.1|44666.1|44717.2|44697.2|44674|44654|209
1737079800000|2025-01-17 02:10:00|44685|44665|44702.5|44682.5|44703.6|44683.6|44670|44650|99
1737080100000|2025-01-17 02:15:00|44700|44680|44707.6|44687.6|44725.1|44705.1|44690|44670|42
1737080400000|2025-01-17 02:20:00|44702.6|44682.6|44715.1|44695.1|44715.1|44695.1|44697.6|44677.6|62
1737080700000|2025-01-17 02:25:00|44712.6|44692.6|44685.1|44665.1|44715.1|44695.1|44682.6|44662.6|26
1737081000000|2025-01-17 02:30:00|44680.1|44660.1|44700.1|44680.1|44707.6|44687.6|44680.1|44660.1|76
1737081300000|2025-01-17 02:35:00|44697.6|44677.6|44656.5|44636.5|44707.6|44687.6|44650.1|44630.1|81
1737081600000|2025-01-17 02:40:00|44655.1|44635.1|44660.1|44640.1|44672.6|44652.6|44645.1|44625.1|63
1737081900000|2025-01-17 02:45:00|44659|44639|44691.2|44671.2|44707.6|44687.6|44657.6|44637.6|69
1737082200000|2025-01-17 02:50:00|44690.1|44670.1|44704|44684|44709|44689|44686.2|44666.2|34
1737082500000|2025-01-17 02:55:00|44701.5|44681.5|44706.6|44686.6|44711.6|44691.6|44694.1|44674.1|36
1737082800000|2025-01-17 03:00:00|44704.1|44684.1|44766.2|44746.2|44773.7|44753.7|44702.6|44682.6|220
1737083100000|2025-01-17 03:05:00|44767.3|44747.3|44782.3|44762.3|44787.3|44767.3|44766.2|44746.2|150
1737083400000|2025-01-17 03:10:00|44784.8|44764.8|44764.5|44744.5|44787.3|44767.3|44762|44742|106
1737083700000|2025-01-17 03:15:00|44767|44747|44779.5|44759.5|44782|44762|44757|44737|39
1737084000000|2025-01-17 03:20:00|44778.4|44758.4|44784.5|44764.5|44818.1|44798.1|44774.5|44754.5|176
1737084300000|2025-01-17 03:25:00|44787|44767|44827|44807|44834.5|44814.5|44784.5|44764.5|86
1737084600000|2025-01-17 03:30:00|44825.6|44805.6|44811|44791|44840.6|44820.6|44806|44786|211
1737084900000|2025-01-17 03:35:00|44808.5|44788.5|44784.5|44764.5|44818.5|44798.5|44784.5|44764.5|39
1737085200000|2025-01-17 03:40:00|44786|44766|44792.1|44772.1|44792.1|44772.1|44778.5|44758.5|23
1737085500000|2025-01-17 03:45:00|44794.6|44774.6|44819.6|44799.6|44819.6|44799.6|44794.6|44774.6|113
1737085800000|2025-01-17 03:50:00|44821|44801|44814.6|44794.6|44832.1|44812.1|44813.2|44793.2|40
1737086100000|2025-01-17 03:55:00|44813.2|44793.2|44818.2|44798.2|44822.1|44802.1|44803.2|44783.2|46
1737086400000|2025-01-17 04:00:00|44820.7|44800.7|44817.1|44797.1|44834.6|44814.6|44804.6|44784.6|67
1737086700000|2025-01-17 04:05:00|44816|44796|44797.1|44777.1|44817.1|44797.1|44792.1|44772.1|60
1737087000000|2025-01-17 04:10:00|44799.6|44779.6|44799.6|44779.6|44812.1|44792.1|44794.6|44774.6|27
1737087300000|2025-01-17 04:15:00|44801|44781|44792.1|44772.1|44810.7|44790.7|44792.1|44772.1|39
1737087600000|2025-01-17 04:20:00|44789.6|44769.6|44797.1|44777.1|44802.1|44782.1|44789.6|44769.6|25
1737087900000|2025-01-17 04:25:00|44798.2|44778.2|44789.6|44769.6|44798.2|44778.2|44777.1|44757.1|18
1737088200000|2025-01-17 04:30:00|44790.7|44770.7|44787.2|44767.2|44792.1|44772.1|44771.1|44751.1|26
1737088500000|2025-01-17 04:35:00|44784.7|44764.7|44794.7|44774.7|44794.7|44774.7|44779.7|44759.7|32
1737088800000|2025-01-17 04:40:00|44792.2|44772.2|44764.7|44744.7|44792.2|44772.2|44764.7|44744.7|16
1737089100000|2025-01-17 04:45:00|44763.3|44743.3|44737.2|44717.2|44764.7|44744.7|44737.2|44717.2|34
1737089400000|2025-01-17 04:50:00|44739.7|44719.7|44724.7|44704.7|44742.2|44722.2|44723.6|44703.6|46
1737089700000|2025-01-17 04:55:00|44723.3|44703.3|44739.7|44719.7|44739.7|44719.7|44719.7|44699.7|20
1737090000000|2025-01-17 05:00:00|44742.2|44722.2|44747.2|44727.2|44757.2|44737.2|44737.2|44717.2|16
1737090300000|2025-01-17 05:05:00|44748.3|44728.3|44737.2|44717.2|44762.2|44742.2|44734.7|44714.7|16
1737090600000|2025-01-17 05:10:00|44736.2|44716.2|44752.2|44732.2|44757.2|44737.2|44731.2|44711.2|22
1737090900000|2025-01-17 05:15:00|44754.7|44734.7|44777.2|44757.2|44784.7|44764.7|44751.2|44731.2|23
1737091200000|2025-01-17 05:20:00|44776.2|44756.2|44794.8|44774.8|44802.3|44782.3|44770.8|44750.8|28
1737091500000|2025-01-17 05:25:00|44797.3|44777.3|44789.8|44769.8|44804.8|44784.8|44780.8|44760.8|67
1737091800000|2025-01-17 05:30:00|44791.2|44771.2|44807.3|44787.3|44812.3|44792.3|44779.8|44759.8|114
1737092100000|2025-01-17 05:35:00|44809.8|44789.8|44790.9|44770.9|44814.8|44794.8|44784.8|44764.8|58
1737092400000|2025-01-17 05:40:00|44792.3|44772.3|44764.8|44744.8|44792.3|44772.3|44759.8|44739.8|57
1737092700000|2025-01-17 05:45:00|44765.9|44745.9|44777.3|44757.3|44788.4|44768.4|44764.8|44744.8|27
1737093000000|2025-01-17 05:50:00|44778.7|44758.7|44747.3|44727.3|44789.8|44769.8|44744.8|44724.8|86
1737093300000|2025-01-17 05:55:00|44746.2|44726.2|44769.8|44749.8|44769.8|44749.8|44739.8|44719.8|36
1737093600000|2025-01-17 06:00:00|44772.3|44752.3|44782.3|44762.3|44792.3|44772.3|44763.8|44743.8|44
1737093900000|2025-01-17 06:05:00|44783.4|44763.4|44792.4|44772.4|44814.8|44794.8|44774.8|44754.8|88
1737094200000|2025-01-17 06:10:00|44791.3|44771.3|44747.4|44727.4|44792.4|44772.4|44747.4|44727.4|38
1737094500000|2025-01-17 06:15:00|44746.3|44726.3|44759.9|44739.9|44771.3|44751.3|44742.4|44722.4|134
1737094800000|2025-01-17 06:20:00|44760.9|44740.9|44757.4|44737.4|44760.9|44740.9|44722.4|44702.4|25
1737095100000|2025-01-17 06:25:00|44758.5|44738.5|44754.9|44734.9|44759.9|44739.9|44737.4|44717.4|34
1737095400000|2025-01-17 06:30:00|44752.4|44732.4|44764.9|44744.9|44794.9|44774.9|44752.4|44732.4|95
1737095700000|2025-01-17 06:35:00|44767.4|44747.4|44779.9|44759.9|44779.9|44759.9|44746.3|44726.3|49
1737096000000|2025-01-17 06:40:00|44778.8|44758.8|44769.9|44749.9|44803.5|44783.5|44769.9|44749.9|117
1737096300000|2025-01-17 06:45:00|44772.4|44752.4|44787.4|44767.4|44787.4|44767.4|44762.4|44742.4|33
1737096600000|2025-01-17 06:50:00|44784.9|44764.9|44788.9|44768.9|44791|44771|44776.4|44756.4|55
1737096900000|2025-01-17 06:55:00|44793.5|44773.5|44777.5|44757.5|44803.5|44783.5|44777.5|44757.5|71
1737097200000|2025-01-17 07:00:00|44776.4|44756.4|44787.5|44767.5|44817.5|44797.5|44765|44745|143
1737097500000|2025-01-17 07:05:00|44785|44765|44790|44770|44817.5|44797.5|44777.5|44757.5|41
1737097800000|2025-01-17 07:10:00|44788.6|44768.6|44777.5|44757.5|44790|44770|44763.9|44743.9|47
1737098100000|2025-01-17 07:15:00|44775|44755|44753.6|44733.6|44780|44760|44735|44715|73
1737098400000|2025-01-17 07:20:00|44757.5|44737.5|44760|44740|44791.4|44771.4|44747.5|44727.5|66
1737098700000|2025-01-17 07:25:00|44762.5|44742.5|44740|44720|44781.1|44761.1|44740|44720|152
1737099000000|2025-01-17 07:30:00|44737.5|44717.5|44755|44735|44776.1|44756.1|44735|44715|51
1737099300000|2025-01-17 07:35:00|44754|44734|44765|44745|44767.5|44747.5|44732.5|44712.5|67
1737099600000|2025-01-17 07:40:00|44767.5|44747.5|44740|44720|44770|44750|44732.5|44712.5|52
1737099900000|2025-01-17 07:45:00|44737.5|44717.5|44765.1|44745.1|44773.6|44753.6|44735|44715|42
1737100200000|2025-01-17 07:50:00|44762.6|44742.6|44790.1|44770.1|44791.1|44771.1|44740.1|44720.1|66
1737100500000|2025-01-17 07:55:00|44787.6|44767.6|44757.6|44737.6|44787.6|44767.6|44746.5|44726.5|95
1737100800000|2025-01-17 08:00:00|44760.1|44740.1|44727.9|44707.9|44825.1|44805.1|44724|44704|348
1737101100000|2025-01-17 08:05:00|44726.9|44706.9|44713|44693|44746.9|44726.9|44700.5|44680.5|136
1737101400000|2025-01-17 08:10:00|44714|44694|44774|44754|44779|44759|44693|44673|133
1737101700000|2025-01-17 08:15:00|44775.1|44755.1|44760.5|44740.5|44790.5|44770.5|44741.9|44721.9|157
1737102000000|2025-01-17 08:20:00|44758|44738|44744.8|44724.8|44763|44743|44733.3|44713.3|145
1737102300000|2025-01-17 08:25:00|44746.2|44726.2|44765.8|44745.8|44785.8|44765.8|44744.8|44724.8|53
1737102600000|2025-01-17 08:30:00|44766.9|44746.9|44808.4|44788.4|44818.4|44798.4|44765.8|44745.8|156
1737102900000|2025-01-17 08:35:00|44805.9|44785.9|44815.5|44795.5|44816.9|44796.9|44793.4|44773.4|46
1737103200000|2025-01-17 08:40:00|44814.4|44794.4|44815.9|44795.9|44835.9|44815.9|44811.9|44791.9|113
1737103500000|2025-01-17 08:45:00|44817|44797|44813.4|44793.4|44839.5|44819.5|44810.9|44790.9|96
1737103800000|2025-01-17 08:50:00|44812|44792|44809.5|44789.5|44812|44792|44800.9|44780.9|27
1737104100000|2025-01-17 08:55:00|44808.4|44788.4|44828.4|44808.4|44828.4|44808.4|44805.9|44785.9|40
1737104400000|2025-01-17 09:00:00|44829.5|44809.5|44788.4|44768.4|44863.4|44843.4|44770.9|44750.9|363
1737104700000|2025-01-17 09:05:00|44785.9|44765.9|44799.5|44779.5|44803.1|44783.1|44744.9|44724.9|211
1737105000000|2025-01-17 09:10:00|44800.6|44780.6|44769.5|44749.5|44827|44807|44769.5|44749.5|103
1737105300000|2025-01-17 09:15:00|44770.6|44750.6|44738.5|44718.5|44793.1|44773.1|44732.4|44712.4|80
1737105600000|2025-01-17 09:20:00|44736|44716|44723.5|44703.5|44738.5|44718.5|44699.9|44679.9|81
1737105900000|2025-01-17 09:25:00|44721|44701|44696.3|44676.3|44736|44716|44694.9|44674.9|64
1737106200000|2025-01-17 09:30:00|44695.3|44675.3|44666|44646|44712.1|44692.1|44656|44636|199
1737106500000|2025-01-17 09:35:00|44668.5|44648.5|44628.5|44608.5|44669.9|44649.9|44621|44601|150
1737106800000|2025-01-17 09:40:00|44629.6|44609.6|44611|44591|44636|44616|44592.1|44572.1|275
1737107100000|2025-01-17 09:45:00|44608.5|44588.5|44616|44596|44622.1|44602.1|44587.1|44567.1|87
1737107400000|2025-01-17 09:50:00|44614.6|44594.6|44583.5|44563.5|44614.6|44594.6|44573.5|44553.5|91
1737107700000|2025-01-17 09:55:00|44581|44561|44591|44571|44599.6|44579.6|44575|44555|103
1737108000000|2025-01-17 10:00:00|44592.1|44572.1|44588.6|44568.6|44592.5|44572.5|44561|44541|160
1737108300000|2025-01-17 10:05:00|44587.5|44567.5|44573.6|44553.6|44587.5|44567.5|44546.1|44526.1|163
1737108600000|2025-01-17 10:10:00|44571.1|44551.1|44603.6|44583.6|44611.1|44591.1|44568.6|44548.6|111
1737108900000|2025-01-17 10:15:00|44602.5|44582.5|44569.7|44549.7|44602.5|44582.5|44563.2|44543.2|199
1737109200000|2025-01-17 10:20:00|44568.2|44548.2|44568.6|44548.6|44568.6|44548.6|44546.1|44526.1|97
1737109500000|2025-01-17 10:25:00|44571.1|44551.1|44601.1|44581.1|44603.6|44583.6|44571.1|44551.1|82
1737109800000|2025-01-17 10:30:00|44602.2|44582.2|44608.6|44588.6|44608.6|44588.6|44573.6|44553.6|35
1737110100000|2025-01-17 10:35:00|44611.1|44591.1|44603.6|44583.6|44611.1|44591.1|44593.6|44573.6|52
1737110400000|2025-01-17 10:40:00|44601.5|44581.5|44613.6|44593.6|44619.7|44599.7|44592.6|44572.6|83
1737110700000|2025-01-17 10:45:00|44616.1|44596.1|44621.1|44601.1|44630.1|44610.1|44603.6|44583.6|40
1737111000000|2025-01-17 10:50:00|44616.1|44596.1|44582.2|44562.2|44616.1|44596.1|44566.2|44546.2|69
1737111300000|2025-01-17 10:55:00|44583.7|44563.7|44568.7|44548.7|44593.7|44573.7|44566.2|44546.2|70
1737111600000|2025-01-17 11:00:00|44571.2|44551.2|44556.2|44536.2|44573.7|44553.7|44541.2|44521.2|121
1737111900000|2025-01-17 11:05:00|44558.7|44538.7|44561.2|44541.2|44579.8|44559.8|44551.2|44531.2|106
1737112200000|2025-01-17 11:10:00|44560.1|44540.1|44566.2|44546.2|44570.1|44550.1|44552.6|44532.6|106
1737112500000|2025-01-17 11:15:00|44563.7|44543.7|44598.7|44578.7|44602.3|44582.3|44563.7|44543.7|95
1737112800000|2025-01-17 11:20:00|44596.2|44576.2|44596.2|44576.2|44601.2|44581.2|44587.3|44567.3|67
1737113100000|2025-01-17 11:25:00|44598.7|44578.7|44595.2|44575.2|44611.2|44591.2|44588.7|44568.7|102
1737113400000|2025-01-17 11:30:00|44592.7|44572.7|44588.7|44568.7|44603.4|44583.4|44578.7|44558.7|54
1737113700000|2025-01-17 11:35:00|44586.2|44566.2|44556.3|44536.3|44586.2|44566.2|44532.7|44512.7|88
1737114000000|2025-01-17 11:40:00|44558.8|44538.8|44514.1|44494.1|44561.3|44541.3|44513.1|44493.1|181
1737114300000|2025-01-17 11:45:00|44513.1|44493.1|44499.1|44479.1|44521.6|44501.6|44480.6|44460.6|238
1737114600000|2025-01-17 11:50:00|44504.1|44484.1|44514.1|44494.1|44529.1|44509.1|44504.1|44484.1|61
1737114900000|2025-01-17 11:55:00|44516.6|44496.6|44561.3|44541.3|44571.3|44551.3|44511.6|44491.6|144
1737115200000|2025-01-17 12:00:00|44558.8|44538.8|44556.7|44536.7|44604.2|44584.2|44556.7|44536.7|236
1737115500000|2025-01-17 12:05:00|44555.2|44535.2|44584.2|44564.2|44591.7|44571.7|44549.2|44529.2|116
1737115800000|2025-01-17 12:10:00|44585.2|44565.2|44561.7|44541.7|44589.2|44569.2|44556.7|44536.7|69
1737116100000|2025-01-17 12:15:00|44562.8|44542.8|44547.1|44527.1|44566.7|44546.7|44544.2|44524.2|154
1737116400000|2025-01-17 12:20:00|44544.6|44524.6|44510.3|44490.3|44544.6|44524.6|44500.3|44480.3|411
1737116700000|2025-01-17 12:25:00|44511.4|44491.4|44505.3|44485.3|44520.3|44500.3|44499.2|44479.2|391
1737117000000|2025-01-17 12:30:00|44502.8|44482.8|44406|44386|44510.3|44490.3|44405|44385|694
1737117300000|2025-01-17 12:35:00|44405|44385|44406.4|44386.4|44427.1|44407.1|44386.1|44366.1|447
1737117600000|2025-01-17 12:40:00|44402.8|44382.8|44348.2|44328.2|44402.8|44382.8|44328.2|44308.2|417
1737117900000|2025-01-17 12:45:00|44345.7|44325.7|44380.7|44360.7|44380.7|44360.7|44325|44305|582
1737118200000|2025-01-17 12:50:00|44378.2|44358.2|44394.7|44374.7|44403.2|44383.2|44362.2|44342.2|268
1737118500000|2025-01-17 12:55:00|44393.2|44373.2|44407.9|44387.9|44412.9|44392.9|44377.9|44357.9|315
1737118800000|2025-01-17 13:00:00|44410.4|44390.4|44265.8|44245.8|44422.9|44402.9|44260.7|44240.7|754
1737119100000|2025-01-17 13:05:00|44264.7|44244.7|44241.1|44221.1|44285.8|44265.8|44211.1|44191.1|552
1737119400000|2025-01-17 13:10:00|44239.7|44219.7|44125.1|44105.1|44280.8|44260.8|44106.1|44086.1|1037
1737119700000|2025-01-17 13:15:00|44123.6|44103.6|43990.8|43970.8|44123.6|44103.6|43897.6|43877.6|1529
1737120000000|2025-01-17 13:20:00|43989.7|43969.7|43995.8|43975.8|44006.9|43986.9|43961.9|43941.9|733
1737120300000|2025-01-17 13:25:00|43998.3|43978.3|43948.7|43928.7|44010.8|43990.8|43943.7|43923.7|460
1737120600000|2025-01-17 13:30:00|43951.2|43931.2|43913|43893|43991.2|43971.2|43902.3|43882.3|1112
1737120900000|2025-01-17 13:35:00|43914|43894|43968.3|43948.3|43970.8|43950.8|43833.3|43813.3|964
1737121200000|2025-01-17 13:40:00|43965.8|43945.8|44078.7|44058.7|44094.4|44074.4|43945.8|43925.8|792
1737121500000|2025-01-17 13:45:00|44075.8|44055.8|44048.4|44028.4|44140.9|44120.9|44043.4|44023.4|405
1737121800000|2025-01-17 13:50:00|44045.9|44025.9|43898.4|43878.4|44045.9|44025.9|43885.9|43865.9|816
1737122100000|2025-01-17 13:55:00|43894.8|43874.8|43870.9|43850.9|43901.9|43881.9|43848|43828|671
1737122400000|2025-01-17 14:00:00|43869.4|43849.4|43645.9|43625.9|43871.9|43851.9|43644.8|43624.8|1082
1737122700000|2025-01-17 14:05:00|43643.4|43623.4|43673.4|43653.4|43696.6|43676.6|43633.4|43613.4|812
1737123000000|2025-01-17 14:10:00|43675.9|43655.9|43665.9|43645.9|43723.4|43703.4|43652.3|43632.3|548
1737123300000|2025-01-17 14:15:00|43664.9|43644.9|43653.8|43633.8|43696.3|43676.3|43649.9|43629.9|323
1737123600000|2025-01-17 14:20:00|43648.8|43628.8|43715.9|43695.9|43742|43722|43641.3|43621.3|546
1737123900000|2025-01-17 14:25:00|43717|43697|43786|43766|43847.4|43827.4|43717|43697|1030
1737124200000|2025-01-17 14:30:00|43784.9|43764.9|43892|43872|43892|43872|43766.3|43746.3|991
1737124500000|2025-01-17 14:35:00|43894.5|43874.5|43894.5|43874.5|43961|43941|43856|43836|1081
1737124800000|2025-01-17 14:40:00|43896|43876|43923.5|43903.5|43986.7|43966.7|43896|43876|670
1737125100000|2025-01-17 14:45:00|43919.9|43899.9|44056|44036|44069.6|44049.6|43915.6|43895.6|680
1737125400000|2025-01-17 14:50:00|44057.1|44037.1|44024.9|44004.9|44081|44061|44016|43996|598
1737125700000|2025-01-17 14:55:00|44026|44006|43983.9|43963.9|44045|44025|43983.9|43963.9|369
1737126000000|2025-01-17 15:00:00|43981.8|43961.8|44058.5|44038.5|44101|44081|43942.8|43922.8|786
1737126300000|2025-01-17 15:05:00|44061|44041|44051|44031|44111|44091|44036|44016|429
1737126600000|2025-01-17 15:10:00|44053.2|44033.2|44001.1|43981.1|44076.1|44056.1|43995|43975|344
1737126900000|2025-01-17 15:15:00|44000|43980|44007.1|43987.1|44013.6|43993.6|43966.1|43946.1|315
1737127200000|2025-01-17 15:20:00|44006.1|43986.1|43983.6|43963.6|44006.1|43986.1|43956.1|43936.1|260
1737127500000|2025-01-17 15:25:00|43982.5|43962.5|43969|43949|44001.1|43981.1|43949|43929|283
1737127800000|2025-01-17 15:30:00|43966.5|43946.5|43928.6|43908.6|43976.1|43956.1|43917.5|43897.5|333
1737128100000|2025-01-17 15:35:00|43927.2|43907.2|43866.1|43846.1|43927.2|43907.2|43846.1|43826.1|495
1737128400000|2025-01-17 15:40:00|43863.6|43843.6|43831.5|43811.5|43871.1|43851.1|43819|43799|535
1737128700000|2025-01-17 15:45:00|43832.6|43812.6|43801.9|43781.9|43834.4|43814.4|43800.8|43780.8|486
1737129000000|2025-01-17 15:50:00|43800.8|43780.8|43834.4|43814.4|43834.4|43814.4|43796.9|43776.9|242
1737129300000|2025-01-17 15:55:00|43833.3|43813.3|43805.1|43785.1|43876.9|43856.9|43805.1|43785.1|554
1737129600000|2025-01-17 16:00:00|43802.6|43782.6|43845.2|43825.2|43865.2|43845.2|43785.1|43765.1|395
1737129900000|2025-01-17 16:05:00|43846.2|43826.2|43875.2|43855.2|43885.2|43865.2|43802.7|43782.7|535
1737130200000|2025-01-17 16:10:00|43872.7|43852.7|43840.2|43820.2|43872.7|43852.7|43790.2|43770.2|429
1737130500000|2025-01-17 16:15:00|43839.1|43819.1|43850.2|43830.2|43881.3|43861.3|43825.2|43805.2|288
1737130800000|2025-01-17 16:20:00|43851.3|43831.3|43853.8|43833.8|43883.4|43863.4|43843.8|43823.8|446
1737131100000|2025-01-17 16:25:00|43855.2|43835.2|43857.7|43837.7|43863.4|43843.4|43831.3|43811.3|186
1737131400000|2025-01-17 16:30:00|43860.2|43840.2|43866.7|43846.7|43900.2|43880.2|43842.3|43822.3|358
1737131700000|2025-01-17 16:35:00|43869.2|43849.2|43872.7|43852.7|43903.8|43883.8|43863.8|43843.8|200
1737132000000|2025-01-17 16:40:00|43871.7|43851.7|43915.3|43895.3|43915.3|43895.3|43867.7|43847.7|302
1737132300000|2025-01-17 16:45:00|43912.8|43892.8|43867.8|43847.8|43915.3|43895.3|43858.8|43838.8|269
1737132600000|2025-01-17 16:50:00|43870.3|43850.3|43866.7|43846.7|43905.3|43885.3|43862.8|43842.8|144
1737132900000|2025-01-17 16:55:00|43865.3|43845.3|43881.7|43861.7|43886.4|43866.4|43842.8|43822.8|196
1737133200000|2025-01-17 17:00:00|43880.3|43860.3|43866.7|43846.7|43902.8|43882.8|43866.7|43846.7|144
1737133500000|2025-01-17 17:05:00|43863.9|43843.9|43810.3|43790.3|43863.9|43843.9|43807.8|43787.8|394
1737133800000|2025-01-17 17:10:00|43807.8|43787.8|43785.3|43765.3|43811.4|43791.4|43782.8|43762.8|221
1737134100000|2025-01-17 17:15:00|43787.8|43767.8|43825.3|43805.3|43825.3|43805.3|43752.8|43732.8|322
1737134400000|2025-01-17 17:20:00|43822.8|43802.8|43806.4|43786.4|43822.8|43802.8|43770.3|43750.3|271
1737134700000|2025-01-17 17:25:00|43807.5|43787.5|43803.6|43783.6|43807.9|43787.9|43767.5|43747.5|411
1737135000000|2025-01-17 17:30:00|43801.1|43781.1|43818.9|43798.9|43818.9|43798.9|43785|43765|269
1737135300000|2025-01-17 17:35:00|43816.4|43796.4|43862.5|43842.5|43866.1|43846.1|43815|43795|165
1737135600000|2025-01-17 17:40:00|43860|43840|43882.5|43862.5|43882.5|43862.5|43835|43815|340
1737135900000|2025-01-17 17:45:00|43880|43860|43875|43855|43883.6|43863.6|43853.6|43833.6|278
1737136200000|2025-01-17 17:50:00|43876.5|43856.5|43877.2|43857.2|43885.7|43865.7|43844.7|43824.7|394
1737136500000|2025-01-17 17:55:00|43878.6|43858.6|43861.5|43841.5|43895.1|43875.1|43847.2|43827.2|1516
1737136800000|2025-01-17 18:00:00|43860.1|43840.1|43833|43813|43860.1|43840.1|43797.9|43777.9|372
1737137100000|2025-01-17 18:05:00|43831.9|43811.9|43815.5|43795.5|43831.9|43811.9|43800.5|43780.5|68
1737137400000|2025-01-17 18:10:00|43816.5|43796.5|43808|43788|43830.5|43810.5|43805.5|43785.5|45
1737137700000|2025-01-17 18:15:00|43805.5|43785.5|43815.5|43795.5|43817.6|43797.6|43794|43774|117
1737138000000|2025-01-17 18:20:00|43813|43793|43830.5|43810.5|43833|43813|43808|43788|111
1737138300000|2025-01-17 18:25:00|43829.4|43809.4|43820.5|43800.5|43833|43813|43818|43798|30
1737138600000|2025-01-17 18:30:00|43818|43798|43811.6|43791.6|43820.5|43800.5|43793|43773|32
1737138900000|2025-01-17 18:35:00|43812.7|43792.7|43818|43798|43830.5|43810.5|43808|43788|76
1737139200000|2025-01-17 18:40:00|43815.5|43795.5|43828.1|43808.1|43828.1|43808.1|43813|43793|31
1737139500000|2025-01-17 18:45:00|43830.6|43810.6|43803.1|43783.1|43830.6|43810.6|43803.1|43783.1|101
1737139800000|2025-01-17 18:50:00|43800.6|43780.6|43810.6|43790.6|43818.1|43798.1|43800.6|43780.6|78
1737140100000|2025-01-17 18:55:00|43811.6|43791.6|43829.2|43809.2|43829.2|43809.2|43809.1|43789.1|86
1737140400000|2025-01-17 19:00:00|43831.7|43811.7|43829.2|43809.2|43831.7|43811.7|43810.6|43790.6|86
1737140700000|2025-01-17 19:05:00|43830.2|43810.2|43838.1|43818.1|43843.1|43823.1|43820.6|43800.6|105
1737141000000|2025-01-17 19:10:00|43840.6|43820.6|43820.6|43800.6|43840.6|43820.6|43819.2|43799.2|46
1737141300000|2025-01-17 19:15:00|43822.1|43802.1|43805.6|43785.6|43825.6|43805.6|43805.6|43785.6|61
1737141600000|2025-01-17 19:20:00|43806.7|43786.7|43814.2|43794.2|43814.2|43794.2|43805.6|43785.6|99
1737141900000|2025-01-17 19:25:00|43813.2|43793.2|43804.2|43784.2|43818.2|43798.2|43800.7|43780.7|56
1737142200000|2025-01-17 19:30:00|43805.7|43785.7|43795.7|43775.7|43813.2|43793.2|43795.7|43775.7|104
1737142500000|2025-01-17 19:35:00|43797.1|43777.1|43810.7|43790.7|43811.8|43791.8|43797.1|43777.1|35
1737142800000|2025-01-17 19:40:00|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43788.2|43768.2|173
1737143100000|2025-01-17 19:45:00|43809.3|43789.3|43824.3|43804.3|43824.3|43804.3|43809.3|43789.3|69
1737143400000|2025-01-17 19:50:00|43823.2|43803.2|43807.2|43787.2|43823.2|43803.2|43807.2|43787.2|72
1737143700000|2025-01-17 19:55:00|43803.2|43783.2|43790.7|43770.7|43803.2|43783.2|43775.7|43755.7|88
1737144000000|2025-01-17 20:00:00|43787.9|43767.9|43780.8|43760.8|43797.9|43777.9|43770.7|43750.7|126
1737144300000|2025-01-17 20:05:00|43781.8|43761.8|43795.8|43775.8|43801.8|43781.8|43781.8|43761.8|57
1737144600000|2025-01-17 20:10:00|43796.8|43776.8|43815.8|43795.8|43820.8|43800.8|43796.8|43776.8|73
1737144900000|2025-01-17 20:15:00|43813.3|43793.3|43795.8|43775.8|43813.3|43793.3|43790.8|43770.8|93
1737145200000|2025-01-17 20:20:00|43796.9|43776.9|43794.7|43774.7|43815.8|43795.8|43794.7|43774.7|38
1737145500000|2025-01-17 20:25:00|43792.2|43772.2|43795.8|43775.8|43795.8|43775.8|43790.8|43770.8|33
1737145800000|2025-01-17 20:30:00|43798.3|43778.3|43795.8|43775.8|43817.3|43797.3|43795.8|43775.8|37
1737146100000|2025-01-17 20:35:00|43796.9|43776.9|43793.3|43773.3|43798.3|43778.3|43787.3|43767.3|51
1737146400000|2025-01-17 20:40:00|43791.9|43771.9|43778.4|43758.4|43791.9|43771.9|43770.8|43750.8|82
1737146700000|2025-01-17 20:45:00|43773.4|43753.4|43773.4|43753.4|43776.9|43756.9|43763.4|43743.4|101
1737147000000|2025-01-17 20:50:00|43772.3|43752.3|43760.9|43740.9|43773.4|43753.4|43748.4|43728.4|69
1737147300000|2025-01-17 20:55:00|43758.4|43738.4|43750.9|43730.9|43760.9|43740.9|43709.8|43689.8|281
1737147600000|2025-01-17 21:00:00|43749.8|43729.8|43728.4|43708.4|43755.9|43735.9|43728.4|43708.4|86
1737147900000|2025-01-17 21:05:00|43729.8|43709.8|43725.9|43705.9|43740.9|43720.9|43725.9|43705.9|16
1737148200000|2025-01-17 21:10:00|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43714.5|43694.5|19
1737148500000|2025-01-17 21:15:00|43724.5|43704.5|43725.9|43705.9|43728.4|43708.4|43723.4|43703.4|22
1737148800000|2025-01-17 21:20:00|43723.4|43703.4|43723.5|43703.5|43727.4|43707.4|43723.4|43703.4|10
1737149100000|2025-01-17 21:25:00|43724.9|43704.9|43724.9|43704.9|43726|43706|43723.5|43703.5|38
1737149400000|2025-01-17 21:30:00|43723.5|43703.5|43723.5|43703.5|43726|43706|43723.5|43703.5|24
1737149700000|2025-01-17 21:35:00|43721|43701|43717|43697|43721|43701|43717|43697|118
1737150000000|2025-01-17 21:40:00|43718.1|43698.1|43722.1|43702.1|43724.6|43704.6|43715.6|43695.6|19
1737150300000|2025-01-17 21:45:00|43724.6|43704.6|43720.6|43700.6|43727.1|43707.1|43720.6|43700.6|24
1737150600000|2025-01-17 21:50:00|43723.1|43703.1|43720.6|43700.6|43725.6|43705.6|43720.6|43700.6|224
1737150900000|2025-01-17 21:55:00|43717.1|43697.1|43705.7|43685.7|43717.1|43697.1|43696.7|43676.7|106
1737327600000|2025-01-19 23:00:00|43742.9|43722.9|43787.9|43767.9|43791.4|43771.4|43741.4|43721.4|168
1737327900000|2025-01-19 23:05:00|43785.4|43765.4|43777.9|43757.9|43787.9|43767.9|43752.9|43732.9|67
1737328200000|2025-01-19 23:10:00|43776.9|43756.9|43771.9|43751.9|43787.9|43767.9|43767.9|43747.9|50
1737328500000|2025-01-19 23:15:00|43772.9|43752.9|43762.9|43742.9|43772.9|43752.9|43762.9|43742.9|31
1737328800000|2025-01-19 23:20:00|43756.4|43736.4|43717.9|43697.9|43756.4|43736.4|43717.9|43697.9|68
1737329100000|2025-01-19 23:25:00|43715.4|43695.4|43705.4|43685.4|43730.4|43710.4|43705.4|43685.4|46
1737329400000|2025-01-19 23:30:00|43707.9|43687.9|43720.4|43700.4|43727.9|43707.9|43705.4|43685.4|11
1737329700000|2025-01-19 23:35:00|43721.4|43701.4|43723|43703|43730.5|43710.5|43720.4|43700.4|14
1737330000000|2025-01-19 23:40:00|43721.5|43701.5|43740.5|43720.5|43741.5|43721.5|43720.5|43700.5|26
1737330300000|2025-01-19 23:45:00|43737|43717|43753|43733|43760.5|43740.5|43730.5|43710.5|34
1737330600000|2025-01-19 23:50:00|43755.5|43735.5|43780.5|43760.5|43783|43763|43755.5|43735.5|39
1737330900000|2025-01-19 23:55:00|43778|43758|43790.5|43770.5|43793|43773|43775.5|43755.5|48
1737331200000|2025-01-20 00:00:00|43788|43768|43768|43748|43795.5|43775.5|43765.5|43745.5|43
1737331500000|2025-01-20 00:05:00|43767|43747|43770.5|43750.5|43775.5|43755.5|43760.5|43740.5|28
1737331800000|2025-01-20 00:10:00|43768|43748|43788|43768|43798|43778|43765.5|43745.5|33
1737332100000|2025-01-20 00:15:00|43789|43769|43793.1|43773.1|43800.6|43780.6|43783|43763|30
1737332400000|2025-01-20 00:20:00|43798.1|43778.1|43800.6|43780.6|43813.1|43793.1|43798.1|43778.1|23
1737332700000|2025-01-20 00:25:00|43803.1|43783.1|43798.1|43778.1|43805.6|43785.6|43798.1|43778.1|12
1737333000000|2025-01-20 00:30:00|43796.6|43776.6|43813.1|43793.1|43818.1|43798.1|43795.6|43775.6|63
1737333300000|2025-01-20 00:35:00|43815.6|43795.6|43815.6|43795.6|43818.1|43798.1|43813.1|43793.1|6
1737333600000|2025-01-20 00:40:00|43813.1|43793.1|43795.6|43775.6|43813.1|43793.1|43793.1|43773.1|56
1737333900000|2025-01-20 00:45:00|43798.1|43778.1|43810.6|43790.6|43818.1|43798.1|43795.6|43775.6|33
1737334200000|2025-01-20 00:50:00|43809.6|43789.6|43816.6|43796.6|43818.1|43798.1|43803.1|43783.1|13
1737334500000|2025-01-20 00:55:00|43818.1|43798.1|43833.2|43813.2|43838.2|43818.2|43808.1|43788.1|76
1737334800000|2025-01-20 01:00:00|43830.7|43810.7|43755.7|43735.7|43830.7|43810.7|43730.7|43710.7|284
1737335100000|2025-01-20 01:05:00|43756.7|43736.7|43758.7|43738.7|43758.7|43738.7|43728.7|43708.7|110
1737335400000|2025-01-20 01:10:00|43757.2|43737.2|43757.2|43737.2|43768.2|43748.2|43732.2|43712.2|94
1737335700000|2025-01-20 01:15:00|43754.7|43734.7|43747.2|43727.2|43770.7|43750.7|43734.7|43714.7|43
1737336000000|2025-01-20 01:20:00|43744.7|43724.7|43744.7|43724.7|43754.7|43734.7|43730.7|43710.7|19
1737336300000|2025-01-20 01:25:00|43743.7|43723.7|43728.7|43708.7|43752.2|43732.2|43726.2|43706.2|31
1737336600000|2025-01-20 01:30:00|43729.7|43709.7|43709.7|43689.7|43732.2|43712.2|43704.7|43684.7|49
1737336900000|2025-01-20 01:35:00|43712.2|43692.2|43609.8|43589.8|43726.2|43706.2|43609.8|43589.8|160
1737337200000|2025-01-20 01:40:00|43612.3|43592.3|43597.3|43577.3|43624.8|43604.8|43564.8|43544.8|251
1737337500000|2025-01-20 01:45:00|43599.8|43579.8|43635.8|43615.8|43653.3|43633.3|43594.8|43574.8|78
1737337800000|2025-01-20 01:50:00|43638.3|43618.3|43653.3|43633.3|43673.3|43653.3|43623.3|43603.3|86
1737338100000|2025-01-20 01:55:00|43652.3|43632.3|43658.3|43638.3|43660.8|43640.8|43630.8|43610.8|44
1737338400000|2025-01-20 02:00:00|43660.8|43640.8|43644.8|43624.8|43660.8|43640.8|43615.8|43595.8|56
1737338700000|2025-01-20 02:05:00|43643.3|43623.3|43588.8|43568.8|43643.3|43623.3|43573.8|43553.8|95
1737339000000|2025-01-20 02:10:00|43591.3|43571.3|43583.8|43563.8|43603.8|43583.8|43581.3|43561.3|48
1737339300000|2025-01-20 02:15:00|43584.8|43564.8|43516.4|43496.4|43603.8|43583.8|43513.9|43493.9|224
1737339600000|2025-01-20 02:20:00|43518.9|43498.9|43536.4|43516.4|43536.4|43516.4|43511.4|43491.4|115
1737339900000|2025-01-20 02:25:00|43538.9|43518.9|43543.9|43523.9|43546.4|43526.4|43513.9|43493.9|62
1737340200000|2025-01-20 02:30:00|43542.9|43522.9|43586.4|43566.4|43593.9|43573.9|43537.4|43517.4|90
1737340500000|2025-01-20 02:35:00|43587.4|43567.4|43587.4|43567.4|43604.9|43584.9|43587.4|43567.4|42
1737340800000|2025-01-20 02:40:00|43589.9|43569.9|43577.4|43557.4|43594.9|43574.9|43554.9|43534.9|50
1737341100000|2025-01-20 02:45:00|43576.4|43556.4|43519.9|43499.9|43579.9|43559.9|43517.4|43497.4|116
1737341400000|2025-01-20 02:50:00|43518.9|43498.9|43513.9|43493.9|43518.9|43498.9|43438.9|43418.9|199
1737341700000|2025-01-20 02:55:00|43516.4|43496.4|43519|43499|43540.5|43520.5|43508.9|43488.9|54
1737342000000|2025-01-20 03:00:00|43516.5|43496.5|43515|43495|43519|43499|43499|43479|80
1737342300000|2025-01-20 03:05:00|43517.5|43497.5|43537|43517|43542|43522|43515|43495|87
1737342600000|2025-01-20 03:10:00|43538.5|43518.5|43531|43511|43541|43521|43521|43501|26
1737342900000|2025-01-20 03:15:00|43530|43510|43545|43525|43547.5|43527.5|43521|43501|24
1737343200000|2025-01-20 03:20:00|43543.5|43523.5|43533.5|43513.5|43543.5|43523.5|43518.5|43498.5|22
1737343500000|2025-01-20 03:25:00|43532.5|43512.5|43561|43541|43568.5|43548.5|43516|43496|36
1737343800000|2025-01-20 03:30:00|43560|43540|43651|43631|43653.5|43633.5|43553.5|43533.5|137
1737344100000|2025-01-20 03:35:00|43653.5|43633.5|43618.5|43598.5|43677|43657|43610|43590|53
1737344400000|2025-01-20 03:40:00|43613.5|43593.5|43621.1|43601.1|43629.5|43609.5|43608.5|43588.5|44
1737344700000|2025-01-20 03:45:00|43623.6|43603.6|43641.1|43621.1|43658.6|43638.6|43623.6|43603.6|40
1737345000000|2025-01-20 03:50:00|43640.1|43620.1|43653.6|43633.6|43657.1|43637.1|43633.6|43613.6|19
1737345300000|2025-01-20 03:55:00|43652.6|43632.6|43663.6|43643.6|43668.6|43648.6|43646.1|43626.1|24
1737345600000|2025-01-20 04:00:00|43666.1|43646.1|43662.6|43642.6|43683.6|43663.6|43661.1|43641.1|41
1737345900000|2025-01-20 04:05:00|43660.1|43640.1|43656.1|43636.1|43663.6|43643.6|43641.1|43621.1|35
1737346200000|2025-01-20 04:10:00|43657.1|43637.1|43662.6|43642.6|43673.6|43653.6|43656.1|43636.1|19
1737346500000|2025-01-20 04:15:00|43662.1|43642.1|43669.2|43649.2|43672.6|43652.6|43656.1|43636.1|18
1737346800000|2025-01-20 04:20:00|43671.7|43651.7|43649.2|43629.2|43671.7|43651.7|43649.2|43629.2|25
1737347100000|2025-01-20 04:25:00|43646.7|43626.7|43651.7|43631.7|43656.7|43636.7|43646.7|43626.7|22
1737347400000|2025-01-20 04:30:00|43649.2|43629.2|43646.7|43626.7|43654.2|43634.2|43637.7|43617.7|14
1737347700000|2025-01-20 04:35:00|43649.2|43629.2|43661.7|43641.7|43665.2|43645.2|43649.2|43629.2|11
1737348000000|2025-01-20 04:40:00|43659.2|43639.2|43666.7|43646.7|43671.7|43651.7|43654.2|43634.2|23
1737348300000|2025-01-20 04:45:00|43664.2|43644.2|43656.7|43636.7|43664.2|43644.2|43656.7|43636.7|12
1737348600000|2025-01-20 04:50:00|43654.2|43634.2|43656.7|43636.7|43661.7|43641.7|43646.7|43626.7|14
1737348900000|2025-01-20 04:55:00|43659.2|43639.2|43664.3|43644.3|43676.7|43656.7|43659.2|43639.2|57
1737349200000|2025-01-20 05:00:00|43663.3|43643.3|43624.3|43604.3|43664.3|43644.3|43619.3|43599.3|23
1737349500000|2025-01-20 05:05:00|43625.8|43605.8|43629.3|43609.3|43636.8|43616.8|43611.8|43591.8|14
1737349800000|2025-01-20 05:10:00|43623.3|43603.3|43624.3|43604.3|43634.3|43614.3|43621.8|43601.8|15
1737350100000|2025-01-20 05:15:00|43621.8|43601.8|43618.3|43598.3|43636.8|43616.8|43615.8|43595.8|12
1737350400000|2025-01-20 05:20:00|43615.8|43595.8|43644.3|43624.3|43651.8|43631.8|43615.8|43595.8|11
1737350700000|2025-01-20 05:25:00|43643.3|43623.3|43639.3|43619.3|43664.3|43644.3|43634.3|43614.3|13
1737351000000|2025-01-20 05:30:00|43641.8|43621.8|43669.3|43649.3|43674.3|43654.3|43621.8|43601.8|78
1737351300000|2025-01-20 05:35:00|43666.8|43646.8|43660.9|43640.9|43669.3|43649.3|43644.3|43624.3|57
1737351600000|2025-01-20 05:40:00|43659.4|43639.4|43699.4|43679.4|43709.4|43689.4|43653.4|43633.4|63
1737351900000|2025-01-20 05:45:00|43696.9|43676.9|43666.9|43646.9|43701.9|43681.9|43666.9|43646.9|30
1737352200000|2025-01-20 05:50:00|43665.4|43645.4|43643.4|43623.4|43681.9|43661.9|43633.4|43613.4|43
1737352500000|2025-01-20 05:55:00|43641.9|43621.9|43670.9|43650.9|43676.9|43656.9|43641.9|43621.9|24
1737352800000|2025-01-20 06:00:00|43671.9|43651.9|43649.4|43629.4|43674.4|43654.4|43646.9|43626.9|32
1737353100000|2025-01-20 06:05:00|43651.9|43631.9|43609.4|43589.4|43651.9|43631.9|43593.4|43573.4|30
1737353400000|2025-01-20 06:10:00|43606.9|43586.9|43604.4|43584.4|43624.4|43604.4|43599.4|43579.4|8
1737353700000|2025-01-20 06:15:00|43603.4|43583.4|43607|43587|43616.9|43596.9|43585.9|43565.9|35
1737354000000|2025-01-20 06:20:00|43606|43586|43619.5|43599.5|43622|43602|43594.5|43574.5|16
1737354300000|2025-01-20 06:25:00|43615.5|43595.5|43609.5|43589.5|43624.5|43604.5|43607|43587|24
1737354600000|2025-01-20 06:30:00|43611|43591|43614.5|43594.5|43636|43616|43607|43587|40
1737354900000|2025-01-20 06:35:00|43613.5|43593.5|43609.5|43589.5|43622|43602|43580|43560|109
1737355200000|2025-01-20 06:40:00|43604.5|43584.5|43599.5|43579.5|43612|43592|43589.5|43569.5|27
1737355500000|2025-01-20 06:45:00|43597|43577|43632|43612|43637|43617|43597|43577|31
1737355800000|2025-01-20 06:50:00|43634.5|43614.5|43669.5|43649.5|43694.5|43674.5|43619.5|43599.5|86
1737356100000|2025-01-20 06:55:00|43670.5|43650.5|43669.6|43649.6|43698|43678|43663|43643|70
1737356400000|2025-01-20 07:00:00|43667.1|43647.1|43685.6|43665.6|43709|43689|43664.6|43644.6|97
1737356700000|2025-01-20 07:05:00|43683.1|43663.1|43690.1|43670.1|43699.1|43679.1|43679.1|43659.1|47
1737357000000|2025-01-20 07:10:00|43689.1|43669.1|43692.6|43672.6|43702.6|43682.6|43684.1|43664.1|39
1737357300000|2025-01-20 07:15:00|43691.6|43671.6|43709.1|43689.1|43714.1|43694.1|43688.1|43668.1|38
1737357600000|2025-01-20 07:20:00|43710.6|43690.6|43734.1|43714.1|43736.1|43716.1|43698.1|43678.1|55
1737357900000|2025-01-20 07:25:00|43732.6|43712.6|43734.1|43714.1|43759.1|43739.1|43731.6|43711.6|86
1737358200000|2025-01-20 07:30:00|43733.1|43713.1|43734.1|43714.1|43746.6|43726.6|43726.6|43706.6|37
1737358500000|2025-01-20 07:35:00|43731.1|43711.1|43734.1|43714.1|43751.6|43731.6|43724.1|43704.1|43
1737358800000|2025-01-20 07:40:00|43736.6|43716.6|43746.6|43726.6|43784.1|43764.1|43736.6|43716.6|59
1737359100000|2025-01-20 07:45:00|43744.1|43724.1|43791.7|43771.7|43791.7|43771.7|43741.6|43721.6|60
1737359400000|2025-01-20 07:50:00|43789.2|43769.2|43786.7|43766.7|43811.7|43791.7|43780.1|43760.1|76
1737359700000|2025-01-20 07:55:00|43784.2|43764.2|43786.7|43766.7|43791.7|43771.7|43764.2|43744.2|54
1737360000000|2025-01-20 08:00:00|43789.2|43769.2|43785.2|43765.2|43816.7|43796.7|43756.7|43736.7|150
1737360300000|2025-01-20 08:05:00|43782.7|43762.7|43776.7|43756.7|43811.7|43791.7|43759.2|43739.2|46
1737360600000|2025-01-20 08:10:00|43775.2|43755.2|43749.2|43729.2|43776.7|43756.7|43729.2|43709.2|66
1737360900000|2025-01-20 08:15:00|43750.7|43730.7|43721.3|43701.3|43759.2|43739.2|43669.7|43649.7|117
1737361200000|2025-01-20 08:20:00|43719.7|43699.7|43739.8|43719.8|43754.8|43734.8|43713.2|43693.2|49
1737361500000|2025-01-20 08:25:00|43734.8|43714.8|43719.8|43699.8|43739.8|43719.8|43709.8|43689.8|46
1737361800000|2025-01-20 08:30:00|43722.3|43702.3|43729.8|43709.8|43759.8|43739.8|43719.8|43699.8|87
1737362100000|2025-01-20 08:35:00|43728.8|43708.8|43729.8|43709.8|43732.3|43712.3|43674.8|43654.8|56
1737362400000|2025-01-20 08:40:00|43728.8|43708.8|43739.8|43719.8|43743.3|43723.3|43704.8|43684.8|41
1737362700000|2025-01-20 08:45:00|43737.3|43717.3|43758.3|43738.3|43763.3|43743.3|43708.8|43688.8|44
1737363000000|2025-01-20 08:50:00|43756.8|43736.8|43761.8|43741.8|43766.8|43746.8|43748.3|43728.3|33
1737363300000|2025-01-20 08:55:00|43764.3|43744.3|43792.8|43772.8|43805.3|43785.3|43764.3|43744.3|106
1737363600000|2025-01-20 09:00:00|43795.3|43775.3|43706.4|43686.4|43796.8|43776.8|43701.8|43681.8|95
1737363900000|2025-01-20 09:05:00|43704.9|43684.9|43689.9|43669.9|43712.4|43692.4|43672.4|43652.4|97
1737364200000|2025-01-20 09:10:00|43690.9|43670.9|43736.9|43716.9|43751.9|43731.9|43682.4|43662.4|64
1737364500000|2025-01-20 09:15:00|43731.9|43711.9|43730.9|43710.9|43737.9|43717.9|43674.4|43654.4|50
1737364800000|2025-01-20 09:20:00|43728.4|43708.4|43709.9|43689.9|43735.9|43715.9|43707.4|43687.4|33
1737365100000|2025-01-20 09:25:00|43712.4|43692.4|43719.9|43699.9|43724.9|43704.9|43706.4|43686.4|17
1737365400000|2025-01-20 09:30:00|43724.9|43704.9|43708|43688|43733.4|43713.4|43708|43688|9
1737365700000|2025-01-20 09:35:00|43711.4|43691.4|43714.9|43694.9|43722.4|43702.4|43702.4|43682.4|27
1737366000000|2025-01-20 09:40:00|43712.4|43692.4|43727.5|43707.5|43745|43725|43709.9|43689.9|31
1737366300000|2025-01-20 09:45:00|43730|43710|43702.5|43682.5|43740|43720|43695|43675|42
1737366600000|2025-01-20 09:50:00|43700|43680|43690|43670|43700|43680|43685|43665|37
1737366900000|2025-01-20 09:55:00|43692.5|43672.5|43705|43685|43715|43695|43690|43670|59
1737367200000|2025-01-20 10:00:00|43706|43686|43777.5|43757.5|43781|43761|43705|43685|87
1737367500000|2025-01-20 10:05:00|43779|43759|43784|43764|43801|43781|43765|43745|65
1737367800000|2025-01-20 10:10:00|43782.5|43762.5|43745|43725|43785|43765|43742.5|43722.5|34
1737368100000|2025-01-20 10:15:00|43747.5|43727.5|43746.6|43726.6|43771.6|43751.6|43745|43725|38
1737368400000|2025-01-20 10:20:00|43747.5|43727.5|43741.6|43721.6|43777.6|43757.6|43741.6|43721.6|45
1737368700000|2025-01-20 10:25:00|43740.1|43720.1|43738.6|43718.6|43742.6|43722.6|43712.6|43692.6|50
1737369000000|2025-01-20 10:30:00|43736.1|43716.1|43760.1|43740.1|43760.1|43740.1|43736.1|43716.1|28
1737369300000|2025-01-20 10:35:00|43762.6|43742.6|43744.1|43724.1|43762.6|43742.6|43744.1|43724.1|347
1737369600000|2025-01-20 10:40:00|43741.6|43721.6|43720.1|43700.1|43742.6|43722.6|43717.6|43697.6|47
1737369900000|2025-01-20 10:45:00|43719.1|43699.1|43737.6|43717.6|43747.6|43727.6|43717.6|43697.6|37
1737370200000|2025-01-20 10:50:00|43740.1|43720.1|43682.6|43662.6|43740.1|43720.1|43676.1|43656.1|61
1737370500000|2025-01-20 10:55:00|43683.6|43663.6|43697.6|43677.6|43706.1|43686.1|43675.1|43655.1|70
1737370800000|2025-01-20 11:00:00|43695.1|43675.1|43710.2|43690.2|43712.7|43692.7|43680.2|43660.2|35
1737371100000|2025-01-20 11:05:00|43712.7|43692.7|43712.7|43692.7|43715.2|43695.2|43701.2|43681.2|22
1737371400000|2025-01-20 11:10:00|43714.2|43694.2|43705.2|43685.2|43730.2|43710.2|43697.7|43677.7|59
1737371700000|2025-01-20 11:15:00|43704.2|43684.2|43682.7|43662.7|43720.2|43700.2|43680.2|43660.2|42
1737372000000|2025-01-20 11:20:00|43680.2|43660.2|43625.2|43605.2|43680.2|43660.2|43622.7|43602.7|61
1737372300000|2025-01-20 11:25:00|43627.7|43607.7|43662.7|43642.7|43675.2|43655.2|43627.7|43607.7|54
1737372600000|2025-01-20 11:30:00|43665.2|43645.2|43690.2|43670.2|43690.2|43670.2|43662.7|43642.7|18
1737372900000|2025-01-20 11:35:00|43692.7|43672.7|43685.2|43665.2|43697.7|43677.7|43677.7|43657.7|27
1737373200000|2025-01-20 11:40:00|43688.7|43668.7|43707.8|43687.8|43707.8|43687.8|43682.8|43662.8|49
1737373500000|2025-01-20 11:45:00|43706.8|43686.8|43725.3|43705.3|43731.8|43711.8|43695.3|43675.3|357
1737373800000|2025-01-20 11:50:00|43727.8|43707.8|43765.3|43745.3|43768.8|43748.8|43726.8|43706.8|50
1737374100000|2025-01-20 11:55:00|43762.8|43742.8|43745.3|43725.3|43765.3|43745.3|43745.3|43725.3|36
1737374400000|2025-01-20 12:00:00|43747.8|43727.8|43759.3|43739.3|43780.3|43760.3|43747.8|43727.8|69
1737374700000|2025-01-20 12:05:00|43757.8|43737.8|43785.3|43765.3|43795.3|43775.3|43752.8|43732.8|57
1737375000000|2025-01-20 12:10:00|43782.8|43762.8|43780.3|43760.3|43802.8|43782.8|43774.3|43754.3|31
1737375300000|2025-01-20 12:15:00|43779.3|43759.3|43795.3|43775.3|43797.8|43777.8|43775.3|43755.3|42
1737375600000|2025-01-20 12:20:00|43792.8|43772.8|43775.4|43755.4|43802.8|43782.8|43772.9|43752.9|42
1737375900000|2025-01-20 12:25:00|43777.9|43757.9|43747.9|43727.9|43777.9|43757.9|43727.9|43707.9|138
1737376200000|2025-01-20 12:30:00|43750.4|43730.4|43737.9|43717.9|43775.4|43755.4|43723.9|43703.9|140
1737376500000|2025-01-20 12:35:00|43735.4|43715.4|43732.9|43712.9|43740.4|43720.4|43712.9|43692.9|98
1737376800000|2025-01-20 12:40:00|43733.9|43713.9|43761.9|43741.9|43765.4|43745.4|43732.9|43712.9|59
1737377100000|2025-01-20 12:45:00|43762.9|43742.9|43785.4|43765.4|43792.4|43772.4|43761.9|43741.9|82
1737377400000|2025-01-20 12:50:00|43783.9|43763.9|43772.9|43752.9|43793.9|43773.9|43751.9|43731.9|203
1737377700000|2025-01-20 12:55:00|43775.4|43755.4|43755.4|43735.4|43776.4|43756.4|43755.4|43735.4|145
1737378000000|2025-01-20 13:00:00|43757.9|43737.9|43730.5|43710.5|43763|43743|43701.4|43681.4|312
1737378300000|2025-01-20 13:05:00|43728|43708|43701.5|43681.5|43763|43743|43698|43678|371
1737378600000|2025-01-20 13:10:00|43702.5|43682.5|43746.5|43726.5|43759|43739|43702.5|43682.5|132
1737378900000|2025-01-20 13:15:00|43747.5|43727.5|43754.5|43734.5|43776.5|43756.5|43745|43725|98
1737379200000|2025-01-20 13:20:00|43756|43736|43785.1|43765.1|43798.5|43778.5|43743.5|43723.5|91
1737379500000|2025-01-20 13:25:00|43783.5|43763.5|43848|43828|43855.5|43835.5|43780.1|43760.1|220
1737379800000|2025-01-20 13:30:00|43849|43829|43850.5|43830.5|44013.6|43993.6|43735.5|43715.5|2659
1737380100000|2025-01-20 13:35:00|43845.5|43825.5|43377.6|43357.6|43873|43853|43026.2|43006.2|2356
1737380400000|2025-01-20 13:40:00|43379.1|43359.1|43568.1|43548.1|43571.6|43551.6|43349.6|43329.6|961
1737380700000|2025-01-20 13:45:00|43565.6|43545.6|43614.7|43594.7|43634.1|43614.1|43504.7|43484.7|772
1737381000000|2025-01-20 13:50:00|43615.7|43595.7|43504.7|43484.7|43683.6|43663.6|43499.1|43479.1|873
1737381300000|2025-01-20 13:55:00|43505.7|43485.7|43352.7|43332.7|43544.7|43524.7|43330.2|43310.2|806
1737381600000|2025-01-20 14:00:00|43356.2|43336.2|43399.3|43379.3|43500.2|43480.2|43356.2|43336.2|1229
1737381900000|2025-01-20 14:05:00|43396.8|43376.8|43410.9|43390.9|43450|43430|43379|43359|938
1737382200000|2025-01-20 14:10:00|43411.9|43391.9|43448.4|43428.4|43487.4|43467.4|43411.9|43391.9|571
1737382500000|2025-01-20 14:15:00|43449.9|43429.9|43431.9|43411.9|43469.4|43449.4|43424.9|43404.9|461
1737382800000|2025-01-20 14:20:00|43434.4|43414.4|43501.4|43481.4|43523.8|43503.8|43426.9|43406.9|485
1737383100000|2025-01-20 14:25:00|43498.9|43478.9|43581.9|43561.9|43591.9|43571.9|43473.9|43453.9|516
1737383400000|2025-01-20 14:30:00|43584.4|43564.4|43548.9|43528.9|43600.9|43580.9|43523.4|43503.4|295
1737383700000|2025-01-20 14:35:00|43547.4|43527.4|43472.9|43452.9|43548.9|43528.9|43451.9|43431.9|372
1737384000000|2025-01-20 14:40:00|43471.9|43451.9|43466.9|43446.9|43549.4|43529.4|43450|43430|470
1737384300000|2025-01-20 14:45:00|43471.9|43451.9|43450|43430|43476.9|43456.9|43363|43343|1002
1737384600000|2025-01-20 14:50:00|43446.5|43426.5|43398.4|43378.4|43498.9|43478.9|43385.9|43365.9|639
1737384900000|2025-01-20 14:55:00|43397.4|43377.4|43483.4|43463.4|43483.4|43463.4|43391.9|43371.9|323
1737385200000|2025-01-20 15:00:00|43482.4|43462.4|43479.9|43459.9|43506.4|43486.4|43437.9|43417.9|292
1737385500000|2025-01-20 15:05:00|43480.8|43460.8|43521.8|43501.8|43523.4|43503.4|43480.8|43460.8|522
1737385800000|2025-01-20 15:10:00|43519.9|43499.9|43524.9|43504.9|43548.4|43528.4|43509.3|43489.3|287
1737386100000|2025-01-20 15:15:00|43527.4|43507.4|43544.4|43524.4|43549.4|43529.4|43509.9|43489.9|208
1737386400000|2025-01-20 15:20:00|43546.9|43526.9|43492.9|43472.9|43561.9|43541.9|43482.9|43462.9|212
1737386700000|2025-01-20 15:25:00|43494.4|43474.4|43416.9|43396.9|43494.4|43474.4|43416.9|43396.9|215
1737387000000|2025-01-20 15:30:00|43418.4|43398.4|43423|43403|43436.5|43416.5|43382.5|43362.5|319
1737387300000|2025-01-20 15:35:00|43424.9|43404.9|43411.5|43391.5|43438|43418|43393|43373|169
1737387600000|2025-01-20 15:40:00|43410.5|43390.5|43380.5|43360.5|43415.5|43395.5|43359|43339|157
1737387900000|2025-01-20 15:45:00|43378|43358|43404.4|43384.4|43439|43419|43376.5|43356.5|259
1737388200000|2025-01-20 15:50:00|43401.9|43381.9|43375|43355|43401.9|43381.9|43350|43330|153
1737388500000|2025-01-20 15:55:00|43376.5|43356.5|43332|43312|43380|43360|43332|43312|107
1737388800000|2025-01-20 16:00:00|43333.5|43313.5|43298.5|43278.5|43337|43317|43284|43264|204
1737389100000|2025-01-20 16:05:00|43301|43281|43290|43270|43310|43290|43270|43250|202
1737389400000|2025-01-20 16:10:00|43291|43271|43263.1|43243.1|43296.6|43276.6|43243.5|43223.5|249
1737389700000|2025-01-20 16:15:00|43264.1|43244.1|43249.2|43229.2|43267.5|43247.5|43223.2|43203.2|358
1737390000000|2025-01-20 16:20:00|43251.7|43231.7|43231.7|43211.7|43276.7|43256.7|43223.2|43203.2|378
1737390300000|2025-01-20 16:25:00|43234.2|43214.2|43293.7|43273.7|43296.2|43276.2|43232.2|43212.2|275
1737390600000|2025-01-20 16:30:00|43295.2|43275.2|43311.2|43291.2|43317.7|43297.7|43291.2|43271.2|297
1737390900000|2025-01-20 16:35:00|43313.7|43293.7|43254.2|43234.2|43316.2|43296.2|43254.2|43234.2|202
1737391200000|2025-01-20 16:40:00|43250.7|43230.7|43236.7|43216.7|43272.7|43252.7|43230.3|43210.3|143
1737391500000|2025-01-20 16:45:00|43239.2|43219.2|43280.2|43260.2|43305.8|43285.8|43239.2|43219.2|176
1737391800000|2025-01-20 16:50:00|43279.3|43259.3|43249.8|43229.8|43281.8|43261.8|43244.3|43224.3|227
1737392100000|2025-01-20 16:55:00|43250.8|43230.8|43268.8|43248.8|43279.8|43259.8|43250.8|43230.8|130
1737392400000|2025-01-20 17:00:00|43270.8|43250.8|43314.3|43294.3|43343.3|43323.3|43270.8|43250.8|117
1737392700000|2025-01-20 17:05:00|43316.8|43296.8|43339.3|43319.3|43357.8|43337.8|43309.3|43289.3|81
1737393000000|2025-01-20 17:10:00|43340.8|43320.8|43321.8|43301.8|43346.8|43326.8|43309.3|43289.3|175
1737393300000|2025-01-20 17:15:00|43324.3|43304.3|43306.8|43286.8|43340.3|43320.3|43306.8|43286.8|70
1737393600000|2025-01-20 17:20:00|43305.9|43285.9|43246.8|43226.8|43311.8|43291.8|43246.8|43226.8|259
1737393900000|2025-01-20 17:25:00|43241.3|43221.3|43381.3|43361.3|43387.3|43367.3|43228.4|43208.4|546
1737394200000|2025-01-20 17:30:00|43382.3|43362.3|43407.3|43387.3|43407.3|43387.3|43338.8|43318.8|142
1737394500000|2025-01-20 17:35:00|43408.8|43388.8|43455.8|43435.8|43467.3|43447.3|43406.3|43386.3|267
1737394800000|2025-01-20 17:40:00|43457.3|43437.3|43426.4|43406.4|43473.3|43453.3|43416.4|43396.4|96
1737395100000|2025-01-20 17:45:00|43423.9|43403.9|43416.4|43396.4|43441.4|43421.4|43388.9|43368.9|83
1737395400000|2025-01-20 17:50:00|43413.3|43393.3|43406.4|43386.4|43423.9|43403.9|43403.9|43383.9|88
1737395700000|2025-01-20 17:55:00|43404.9|43384.9|43356.4|43336.4|43406.4|43386.4|43352.9|43332.9|177
1737396000000|2025-01-20 18:00:00|43355.4|43335.4|43318.9|43298.9|43355.4|43335.4|43312.9|43292.9|128
1737396300000|2025-01-20 18:05:00|43323.9|43303.9|43338.9|43318.9|43345.9|43325.9|43323.9|43303.9|11
1737396600000|2025-01-20 18:10:00|43336.4|43316.4|43353.9|43333.9|43353.9|43333.9|43333.9|43313.9|24
1737396900000|2025-01-20 18:15:00|43353|43333|43374|43354|43381.5|43361.5|43353|43333|38
1737397200000|2025-01-20 18:20:00|43371.5|43351.5|43379|43359|43379|43359|43363|43343|28
1737397500000|2025-01-20 18:25:00|43378|43358|43389|43369|43404|43384|43378|43358|30
1737397800000|2025-01-20 18:30:00|43390|43370|43433.5|43413.5|43441.9|43421.9|43390|43370|61
1737398100000|2025-01-20 18:35:00|43430.4|43410.4|43441|43421|43441|43421|43419.4|43399.4|10
1737398400000|2025-01-20 18:40:00|43441.9|43421.9|43451|43431|43451|43431|43441|43421|19
1737398700000|2025-01-20 18:45:00|43448.5|43428.5|43441|43421|43448.5|43428.5|43433.5|43413.5|14
1737399000000|2025-01-20 18:50:00|43439.5|43419.5|43418.5|43398.5|43443.5|43423.5|43418.5|43398.5|42
1737399300000|2025-01-20 18:55:00|43417.5|43397.5|43453.5|43433.5|43458.5|43438.5|43417.5|43397.5|38
1737399600000|2025-01-20 19:00:00|43451|43431|43436|43416|43458.5|43438.5|43436|43416|26
1737399900000|2025-01-20 19:05:00|43438.5|43418.5|43448.5|43428.5|43448.5|43428.5|43438.5|43418.5|9
1737400200000|2025-01-20 19:10:00|43451|43431|43443.6|43423.6|43456|43436|43442|43422|5
1737400500000|2025-01-20 19:15:00|43442.6|43422.6|43436.1|43416.1|43443.6|43423.6|43431.1|43411.1|15
1737400800000|2025-01-20 19:20:00|43433.6|43413.6|43426.1|43406.1|43433.6|43413.6|43421.1|43401.1|13
1737401100000|2025-01-20 19:25:00|43425.1|43405.1|43394.1|43374.1|43426.1|43406.1|43392.6|43372.6|26
1737401400000|2025-01-20 19:30:00|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|0
1737408600000|2025-01-20 21:30:00|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1737414000000|2025-01-20 23:00:00|43381.7|43361.7|43451.7|43431.7|43464.2|43444.2|43379.2|43359.2|164
1737414300000|2025-01-20 23:05:00|43452.6|43432.6|43458.2|43438.2|43473.6|43453.6|43445.7|43425.7|65
1737414600000|2025-01-20 23:10:00|43455.7|43435.7|43468.2|43448.2|43478.2|43458.2|43455.7|43435.7|66
1737414900000|2025-01-20 23:15:00|43467.2|43447.2|43488.2|43468.2|43488.2|43468.2|43459.2|43439.2|27
1737415200000|2025-01-20 23:20:00|43490.7|43470.7|43479.2|43459.2|43496.7|43476.7|43466.7|43446.7|38
1737415500000|2025-01-20 23:25:00|43480.2|43460.2|43494.2|43474.2|43494.2|43474.2|43474.2|43454.2|45
1737415800000|2025-01-20 23:30:00|43496.7|43476.7|43476.7|43456.7|43506.7|43486.7|43476.7|43456.7|25
1737416100000|2025-01-20 23:35:00|43474.2|43454.2|43486.8|43466.8|43489.3|43469.3|43469.3|43449.3|54
1737416400000|2025-01-20 23:40:00|43485.2|43465.2|43504.3|43484.3|43506.8|43486.8|43481.8|43461.8|29
1737416700000|2025-01-20 23:45:00|43501.8|43481.8|43507.8|43487.8|43509.3|43489.3|43487.8|43467.8|19
1737417000000|2025-01-20 23:50:00|43506.8|43486.8|43506.2|43486.2|43525.3|43505.3|43502.8|43482.8|79
1737417300000|2025-01-20 23:55:00|43503.7|43483.7|43496.3|43476.3|43508.7|43488.7|43496.3|43476.3|38
1737417600000|2025-01-21 00:00:00|43501.3|43481.3|43492.8|43472.8|43505.3|43485.3|43475.3|43455.3|73
1737417900000|2025-01-21 00:05:00|43490.9|43470.9|43511.3|43491.3|43524.3|43504.3|43485.3|43465.3|109
1737418200000|2025-01-21 00:10:00|43512.8|43492.8|43518.8|43498.8|43525.3|43505.3|43503.8|43483.8|59
1737418500000|2025-01-21 00:15:00|43517.8|43497.8|43518.8|43498.8|43525.3|43505.3|43501.3|43481.3|21
1737418800000|2025-01-21 00:20:00|43516.3|43496.3|43521.3|43501.3|43528.8|43508.8|43513.8|43493.8|42
1737419100000|2025-01-21 00:25:00|43520.3|43500.3|43528.8|43508.8|43546.3|43526.3|43516.3|43496.3|40
1737419400000|2025-01-21 00:30:00|43527.9|43507.9|43478.8|43458.8|43546.3|43526.3|43478.8|43458.8|59
1737419700000|2025-01-21 00:35:00|43473.4|43453.4|43447.9|43427.9|43473.4|43453.4|43447.9|43427.9|70
1737420000000|2025-01-21 00:40:00|43446.9|43426.9|43447.9|43427.9|43453.9|43433.9|43427.9|43407.9|35
1737420300000|2025-01-21 00:45:00|43445.4|43425.4|43386|43366|43462.9|43442.9|43386|43366|64
1737420600000|2025-01-21 00:50:00|43389.4|43369.4|43206|43186|43397.5|43377.5|43100|43080|558
1737420900000|2025-01-21 00:55:00|43207|43187|43092.5|43072.5|43253.5|43233.5|43087.5|43067.5|263
1737421200000|2025-01-21 01:00:00|43094.5|43074.5|43190.6|43170.6|43232.5|43212.5|43079.1|43059.1|531
1737421500000|2025-01-21 01:05:00|43189.1|43169.1|43255.1|43235.1|43292.5|43272.5|43189.1|43169.1|328
1737421800000|2025-01-21 01:10:00|43256|43236|43331.6|43311.6|43341.6|43321.6|43250.1|43230.1|183
1737422100000|2025-01-21 01:15:00|43329.1|43309.1|43214.7|43194.7|43369.1|43349.1|43207.2|43187.2|312
1737422400000|2025-01-21 01:20:00|43213.7|43193.7|43260.1|43240.1|43280.6|43260.6|43204.7|43184.7|140
1737422700000|2025-01-21 01:25:00|43261.6|43241.6|43272.6|43252.6|43321.6|43301.6|43214.1|43194.1|130
1737423000000|2025-01-21 01:30:00|43276.1|43256.1|43259.2|43239.2|43307.6|43287.6|43239.1|43219.1|185
1737423300000|2025-01-21 01:35:00|43254.2|43234.2|43188.6|43168.6|43262.6|43242.6|43176.1|43156.1|265
1737423600000|2025-01-21 01:40:00|43189.6|43169.6|43118.6|43098.6|43200.5|43180.5|43118.6|43098.6|95
1737423900000|2025-01-21 01:45:00|43119.6|43099.6|43139|43119|43166.1|43146.1|43118.6|43098.6|116
1737424200000|2025-01-21 01:50:00|43137.1|43117.1|43141.6|43121.6|43165.6|43145.6|43133.1|43113.1|135
1737424500000|2025-01-21 01:55:00|43142.5|43122.5|43125|43105|43164.1|43144.1|43124.1|43104.1|128
1737424800000|2025-01-21 02:00:00|43126.6|43106.6|43241|43221|43251|43231|43126.6|43106.6|147
1737425100000|2025-01-21 02:05:00|43242|43222|43233|43213|43282|43262|43198.5|43178.5|184
1737425400000|2025-01-21 02:10:00|43232|43212|43203.5|43183.5|43248|43228|43178.5|43158.5|121
1737425700000|2025-01-21 02:15:00|43206|43186|43198.6|43178.6|43206|43186|43171.1|43151.1|34
1737426000000|2025-01-21 02:20:00|43199.5|43179.5|43198.6|43178.6|43206.1|43186.1|43177.6|43157.6|59
1737426300000|2025-01-21 02:25:00|43197.6|43177.6|43214.6|43194.6|43223.6|43203.6|43190.1|43170.1|35
1737426600000|2025-01-21 02:30:00|43216.1|43196.1|43191.5|43171.5|43216.1|43196.1|43184|43164|111
1737426900000|2025-01-21 02:35:00|43190.5|43170.5|43196.5|43176.5|43205.5|43185.5|43180.5|43160.5|45
1737427200000|2025-01-21 02:40:00|43198|43178|43188.1|43168.1|43201.5|43181.5|43177.1|43157.1|85
1737427500000|2025-01-21 02:45:00|43190.6|43170.6|43204.6|43184.6|43235.6|43215.6|43185.6|43165.6|175
1737427800000|2025-01-21 02:50:00|43201.1|43181.1|43172.7|43152.7|43203.1|43183.1|43168.2|43148.2|165
1737428100000|2025-01-21 02:55:00|43170.2|43150.2|43187.7|43167.7|43207.1|43187.1|43170.2|43150.2|70
1737428400000|2025-01-21 03:00:00|43184.2|43164.2|43209.2|43189.2|43216.2|43196.2|43172.7|43152.7|65
1737428700000|2025-01-21 03:05:00|43210.2|43190.2|43230.2|43210.2|43235.2|43215.2|43187.7|43167.7|42
1737429000000|2025-01-21 03:10:00|43232.7|43212.7|43268.7|43248.7|43278.7|43258.7|43232.7|43212.7|76
1737429300000|2025-01-21 03:15:00|43267.7|43247.7|43282.7|43262.7|43287.7|43267.7|43262.7|43242.7|43
1737429600000|2025-01-21 03:20:00|43283.7|43263.7|43308.2|43288.2|43330.2|43310.2|43282.7|43262.7|135
1737429900000|2025-01-21 03:25:00|43306.6|43286.6|43302.2|43282.2|43329.1|43309.1|43300.7|43280.7|59
1737430200000|2025-01-21 03:30:00|43303.2|43283.2|43294.7|43274.7|43333.2|43313.2|43294.7|43274.7|96
1737430500000|2025-01-21 03:35:00|43293.8|43273.8|43252.2|43232.2|43296.3|43276.3|43247.2|43227.2|40
1737430800000|2025-01-21 03:40:00|43254.7|43234.7|43232.2|43212.2|43257.2|43237.2|43224.7|43204.7|38
1737431100000|2025-01-21 03:45:00|43233.2|43213.2|43183.8|43163.8|43249.7|43229.7|43178.8|43158.8|68
1737431400000|2025-01-21 03:50:00|43184.8|43164.8|43198.8|43178.8|43213.8|43193.8|43184.8|43164.8|26
1737431700000|2025-01-21 03:55:00|43201.3|43181.3|43193.8|43173.8|43206.3|43186.3|43191.3|43171.3|21
1737432000000|2025-01-21 04:00:00|43196.3|43176.3|43193.8|43173.8|43211.3|43191.3|43185.4|43165.4|68
1737432300000|2025-01-21 04:05:00|43194.8|43174.8|43182.3|43162.3|43206.3|43186.3|43182.3|43162.3|30
1737432600000|2025-01-21 04:10:00|43175.4|43155.4|43202.9|43182.9|43205.4|43185.4|43167.9|43147.9|75
1737432900000|2025-01-21 04:15:00|43201.9|43181.9|43222.9|43202.9|43230.4|43210.4|43185.4|43165.4|28
1737433200000|2025-01-21 04:20:00|43225.4|43205.4|43246.4|43226.4|43251.4|43231.4|43212.9|43192.9|45
1737433500000|2025-01-21 04:25:00|43248.9|43228.9|43251.4|43231.4|43258.9|43238.9|43228.9|43208.9|44
1737433800000|2025-01-21 04:30:00|43253.9|43233.9|43243.9|43223.9|43258.9|43238.9|43228.9|43208.9|29
1737434100000|2025-01-21 04:35:00|43242.9|43222.9|43218|43198|43243.9|43223.9|43213.9|43193.9|18
1737434400000|2025-01-21 04:40:00|43217|43197|43193|43173|43220.5|43200.5|43183|43163|24
1737434700000|2025-01-21 04:45:00|43195.5|43175.5|43185.5|43165.5|43195.5|43175.5|43183|43163|9
1737435000000|2025-01-21 04:50:00|43183|43163|43190.5|43170.5|43200.5|43180.5|43183|43163|20
1737435300000|2025-01-21 04:55:00|43189.5|43169.5|43188|43168|43189.5|43169.5|43171.1|43151.1|18
1737435600000|2025-01-21 05:00:00|43187|43167|43175.5|43155.5|43190.5|43170.5|43170.5|43150.5|29
1737435900000|2025-01-21 05:05:00|43174.5|43154.5|43188|43168|43191.5|43171.5|43164.6|43144.6|34
1737436200000|2025-01-21 05:10:00|43185.5|43165.5|43178|43158|43188|43168|43165.5|43145.5|28
1737436500000|2025-01-21 05:15:00|43175.5|43155.5|43165.6|43145.6|43180.5|43160.5|43165.5|43145.5|36
1737436800000|2025-01-21 05:20:00|43166.5|43146.5|43168.1|43148.1|43188.1|43168.1|43166.5|43146.5|22
1737437100000|2025-01-21 05:25:00|43169.6|43149.6|43172.1|43152.1|43179.6|43159.6|43157.1|43137.1|61
1737437400000|2025-01-21 05:30:00|43171.1|43151.1|43157.1|43137.1|43184.6|43164.6|43137.1|43117.1|102
1737437700000|2025-01-21 05:35:00|43155.6|43135.6|43174.6|43154.6|43184.6|43164.6|43149.6|43129.6|34
1737438000000|2025-01-21 05:40:00|43172.1|43152.1|43209.7|43189.7|43209.7|43189.7|43164.6|43144.6|38
1737438300000|2025-01-21 05:45:00|43210.6|43190.6|43197.2|43177.2|43214.7|43194.7|43192.2|43172.2|82
1737438600000|2025-01-21 05:50:00|43199.7|43179.7|43242.2|43222.2|43242.2|43222.2|43193.7|43173.7|73
1737438900000|2025-01-21 05:55:00|43239.7|43219.7|43250.3|43230.3|43253.7|43233.7|43222.2|43202.2|204
1737439200000|2025-01-21 06:00:00|43249.3|43229.3|43230.3|43210.3|43249.3|43229.3|43180.3|43160.3|130
1737439500000|2025-01-21 06:05:00|43227.8|43207.8|43207.8|43187.8|43230.3|43210.3|43207.8|43187.8|32
1737439800000|2025-01-21 06:10:00|43210.3|43190.3|43230.3|43210.3|43232.8|43212.8|43200.3|43180.3|32
1737440100000|2025-01-21 06:15:00|43231.8|43211.8|43187.8|43167.8|43232.8|43212.8|43177.8|43157.8|34
1737440400000|2025-01-21 06:20:00|43185.3|43165.3|43177.3|43157.3|43192.3|43172.3|43161.3|43141.3|52
1737440700000|2025-01-21 06:25:00|43176.3|43156.3|43141.9|43121.9|43187.3|43167.3|43135.3|43115.3|77
1737441000000|2025-01-21 06:30:00|43144.4|43124.4|43162.9|43142.9|43165.4|43145.4|43134.4|43114.4|84
1737441300000|2025-01-21 06:35:00|43157.9|43137.9|43160.9|43140.9|43160.9|43140.9|43143.4|43123.4|75
1737441600000|2025-01-21 06:40:00|43162.5|43142.5|43153.5|43133.5|43168.4|43148.4|43141.9|43121.9|70
1737441900000|2025-01-21 06:45:00|43155|43135|43151|43131|43168.5|43148.5|43128.5|43108.5|106
1737442200000|2025-01-21 06:50:00|43150|43130|43131|43111|43150|43130|43128.5|43108.5|129
1737442500000|2025-01-21 06:55:00|43128.5|43108.5|43118.5|43098.5|43136|43116|43098.5|43078.5|88
1737442800000|2025-01-21 07:00:00|43117.5|43097.5|43129.5|43109.5|43137.9|43117.9|43088.5|43068.5|89
1737443100000|2025-01-21 07:05:00|43134.5|43114.5|43098.5|43078.5|43134.5|43114.5|43086|43066|85
1737443400000|2025-01-21 07:10:00|43099.5|43079.5|43101|43081|43121|43101|43095.1|43075.1|52
1737443700000|2025-01-21 07:15:00|43102.6|43082.6|43081|43061|43113.5|43093.5|43078.5|43058.5|52
1737444000000|2025-01-21 07:20:00|43076|43056|43071.1|43051.1|43086|43066|43060.1|43040.1|80
1737444300000|2025-01-21 07:25:00|43068.6|43048.6|43123|43103|43133|43113|43066.1|43046.1|77
1737444600000|2025-01-21 07:30:00|43124.5|43104.5|43125.1|43105.1|43128.6|43108.6|43071.1|43051.1|81
1737444900000|2025-01-21 07:35:00|43123.6|43103.6|43143|43123|43168|43148|43121.1|43101.1|99
1737445200000|2025-01-21 07:40:00|43140.5|43120.5|43132.5|43112.5|43152.5|43132.5|43114.6|43094.6|102
1737445500000|2025-01-21 07:45:00|43137.5|43117.5|43130|43110|43147.5|43127.5|43123.4|43103.4|73
1737445800000|2025-01-21 07:50:00|43127.5|43107.5|43132.5|43112.5|43142.5|43122.5|43106.5|43086.5|75
1737446100000|2025-01-21 07:55:00|43134|43114|43087.5|43067.5|43139|43119|43087.5|43067.5|116
1737446400000|2025-01-21 08:00:00|43091.5|43071.5|43088.1|43068.1|43126.5|43106.5|43053.1|43033.1|298
1737446700000|2025-01-21 08:05:00|43090.6|43070.6|43120.6|43100.6|43128.1|43108.1|43043.1|43023.1|169
1737447000000|2025-01-21 08:10:00|43121.6|43101.6|43123.1|43103.1|43160|43140|43120.6|43100.6|140
1737447300000|2025-01-21 08:15:00|43124.1|43104.1|43160.1|43140.1|43165.1|43145.1|43114.1|43094.1|103
1737447600000|2025-01-21 08:20:00|43156.6|43136.6|43127.6|43107.6|43157.6|43137.6|43125.1|43105.1|136
1737447900000|2025-01-21 08:25:00|43128.5|43108.5|43142.6|43122.6|43152.6|43132.6|43127.6|43107.6|74
1737448200000|2025-01-21 08:30:00|43141.6|43121.6|43167.6|43147.6|43187.6|43167.6|43120.1|43100.1|144
1737448500000|2025-01-21 08:35:00|43166.6|43146.6|43115.1|43095.1|43172.6|43152.6|43075.1|43055.1|97
1737448800000|2025-01-21 08:40:00|43111.6|43091.6|43045.7|43025.7|43112.6|43092.6|43043.2|43023.2|135
1737449100000|2025-01-21 08:45:00|43046.7|43026.7|43058.2|43038.2|43065.7|43045.7|43043.2|43023.2|91
1737449400000|2025-01-21 08:50:00|43055.7|43035.7|43071.3|43051.3|43103.2|43083.2|43054.2|43034.2|132
1737449700000|2025-01-21 08:55:00|43070.3|43050.3|43066.3|43046.3|43083.8|43063.8|43047.3|43027.3|60
1737450000000|2025-01-21 09:00:00|43065.4|43045.4|43057.7|43037.7|43093.8|43073.8|42973.2|42953.2|452
1737450300000|2025-01-21 09:05:00|43060.2|43040.2|43017.7|42997.7|43084.6|43064.6|42991.7|42971.7|159
1737450600000|2025-01-21 09:10:00|43020.2|43000.2|43022.7|43002.7|43042.7|43022.7|42968.3|42948.3|150
1737450900000|2025-01-21 09:15:00|43021.7|43001.7|43061.8|43041.8|43080.8|43060.8|43014.2|42994.2|117
1737451200000|2025-01-21 09:20:00|43064.3|43044.3|43131.2|43111.2|43156.2|43136.2|43064.3|43044.3|219
1737451500000|2025-01-21 09:25:00|43132.1|43112.1|43109.3|43089.3|43132.7|43112.7|43082.7|43062.7|102
1737451800000|2025-01-21 09:30:00|43108.3|43088.3|43100.8|43080.8|43132.4|43112.4|43087.4|43067.4|96
1737452100000|2025-01-21 09:35:00|43103.3|43083.3|43053.5|43033.5|43103.3|43083.3|43049.5|43029.5|135
1737452400000|2025-01-21 09:40:00|43051|43031|43063.6|43043.6|43076|43056|43032.6|43012.6|80
1737452700000|2025-01-21 09:45:00|43062.6|43042.6|43058.6|43038.6|43065.1|43045.1|43036.1|43016.1|61
1737453000000|2025-01-21 09:50:00|43061.1|43041.1|43127|43107|43134.5|43114.5|43053.6|43033.6|92
1737453300000|2025-01-21 09:55:00|43125.5|43105.5|43118.6|43098.6|43129.5|43109.5|43105.1|43085.1|76
1737453600000|2025-01-21 10:00:00|43117.1|43097.1|43093.2|43073.2|43132.6|43112.6|43073.2|43053.2|120
1737453900000|2025-01-21 10:05:00|43087.3|43067.3|43068.2|43048.2|43090.7|43070.7|43040.7|43020.7|111
1737454200000|2025-01-21 10:10:00|43073.2|43053.2|43068.3|43048.3|43073.2|43053.2|43029.8|43009.8|104
1737454500000|2025-01-21 10:15:00|43065.8|43045.8|43055.8|43035.8|43065.8|43045.8|43035.8|43015.8|45
1737454800000|2025-01-21 10:20:00|43056.7|43036.7|43049.8|43029.8|43058.3|43038.3|43027.3|43007.3|48
1737455100000|2025-01-21 10:25:00|43050.8|43030.8|43039.8|43019.8|43067.3|43047.3|43039.8|43019.8|77
1737455400000|2025-01-21 10:30:00|43038.9|43018.9|43074.8|43054.8|43077.3|43057.3|43021.4|43001.4|98
1737455700000|2025-01-21 10:35:00|43073.3|43053.3|43021.4|43001.4|43118.9|43098.9|43021.4|43001.4|289
1737456000000|2025-01-21 10:40:00|43022.4|43002.4|42993.9|42973.9|43047.9|43027.9|42993.9|42973.9|79
1737456300000|2025-01-21 10:45:00|42993|42973|42981.4|42961.4|43026.4|43006.4|42973|42953|185
1737456600000|2025-01-21 10:50:00|42978.9|42958.9|42966.4|42946.4|42981.4|42961.4|42941.4|42921.4|130
1737456900000|2025-01-21 10:55:00|42967.4|42947.4|43008|42988|43017.4|42997.4|42966.4|42946.4|98
1737457200000|2025-01-21 11:00:00|43006.5|42986.5|42954|42934|43006.5|42986.5|42946.5|42926.5|107
1737457500000|2025-01-21 11:05:00|42953|42933|43003.4|42983.4|43003.4|42983.4|42951.5|42931.5|74
1737457800000|2025-01-21 11:10:00|43008.4|42988.4|43016.9|42996.9|43028.4|43008.4|42995.9|42975.9|79
1737458100000|2025-01-21 11:15:00|43018.4|42998.4|42993.4|42973.4|43020|43000|42973.4|42953.4|60
1737458400000|2025-01-21 11:20:00|42995.9|42975.9|42996.5|42976.5|43005.9|42985.9|42988.4|42968.4|54
1737458700000|2025-01-21 11:25:00|42994|42974|43143.5|43123.5|43161.3|43141.3|42985.6|42965.6|220
1737459000000|2025-01-21 11:30:00|43142.5|43122.5|43168.7|43148.7|43170.6|43150.6|43122.1|43102.1|209
1737459300000|2025-01-21 11:35:00|43169.6|43149.6|43179.1|43159.1|43198.1|43178.1|43120.2|43100.2|188
1737459600000|2025-01-21 11:40:00|43183.1|43163.1|43175.6|43155.6|43211|43191|43171.6|43151.6|122
1737459900000|2025-01-21 11:45:00|43171.6|43151.6|43226|43206|43231|43211|43171.6|43151.6|152
1737460200000|2025-01-21 11:50:00|43229.5|43209.5|43259.5|43239.5|43322.4|43302.4|43223.5|43203.5|302
1737460500000|2025-01-21 11:55:00|43258.5|43238.5|43233.5|43213.5|43259.5|43239.5|43205.1|43185.1|136
1737460800000|2025-01-21 12:00:00|43237.6|43217.6|43238.6|43218.6|43289.5|43269.5|43213.6|43193.6|174
1737461100000|2025-01-21 12:05:00|43236.1|43216.1|43176.1|43156.1|43238.6|43218.6|43173.6|43153.6|152
1737461400000|2025-01-21 12:10:00|43178.6|43158.6|43208.6|43188.6|43219.5|43199.5|43157.6|43137.6|108
1737461700000|2025-01-21 12:15:00|43210.1|43190.1|43219.6|43199.6|43221.1|43201.1|43186.1|43166.1|160
1737462000000|2025-01-21 12:20:00|43222.1|43202.1|43179.2|43159.2|43237.1|43217.1|43164.2|43144.2|250
1737462300000|2025-01-21 12:25:00|43180.2|43160.2|43225.2|43205.2|43226.7|43206.7|43180.2|43160.2|205
1737462600000|2025-01-21 12:30:00|43224.2|43204.2|43146.7|43126.7|43224.2|43204.2|43145.8|43125.8|328
1737462900000|2025-01-21 12:35:00|43141.7|43121.7|43166.2|43146.2|43176.2|43156.2|43134.2|43114.2|177
1737463200000|2025-01-21 12:40:00|43162.7|43142.7|43182.1|43162.1|43196.2|43176.2|43161.2|43141.2|105
1737463500000|2025-01-21 12:45:00|43183.7|43163.7|43122.1|43102.1|43187.1|43167.1|43111.8|43091.8|163
1737463800000|2025-01-21 12:50:00|43121.2|43101.2|43195|43175|43203.5|43183.5|43104.6|43084.6|257
1737464100000|2025-01-21 12:55:00|43192.5|43172.5|43197.5|43177.5|43212.5|43192.5|43177.5|43157.5|168
1737464400000|2025-01-21 13:00:00|43190|43170|43212|43192|43235|43215|43174.7|43154.7|439
1737464700000|2025-01-21 13:05:00|43211|43191|43320.8|43300.8|43325.8|43305.8|43132|43112|647
1737465000000|2025-01-21 13:10:00|43318.3|43298.3|43332.7|43312.7|43333.7|43313.7|43216.4|43196.4|794
1737465300000|2025-01-21 13:15:00|43330.2|43310.2|43340.3|43320.3|43362.8|43342.8|43305.2|43285.2|609
1737465600000|2025-01-21 13:20:00|43342.8|43322.8|43355.9|43335.9|43358.7|43338.7|43292.8|43272.8|626
1737465900000|2025-01-21 13:25:00|43353.4|43333.4|43317.8|43297.8|43361.8|43341.8|43312.8|43292.8|249
1737466200000|2025-01-21 13:30:00|43311.8|43291.8|43334.7|43314.7|43334.7|43314.7|43233.4|43213.4|629
1737466500000|2025-01-21 13:35:00|43335.7|43315.7|43445.7|43425.7|43464.7|43444.7|43324.7|43304.7|684
1737466800000|2025-01-21 13:40:00|43448.2|43428.2|43350.9|43330.9|43461.3|43441.3|43348.4|43328.4|396
1737467100000|2025-01-21 13:45:00|43340.9|43320.9|43300.9|43280.9|43365.9|43345.9|43290.9|43270.9|315
1737467400000|2025-01-21 13:50:00|43300|43280|43246.5|43226.5|43300|43280|43217.1|43197.1|378
1737467700000|2025-01-21 13:55:00|43249|43229|43097.1|43077.1|43256.5|43236.5|43097.1|43077.1|422
1737468000000|2025-01-21 14:00:00|43095.6|43075.6|43199|43179|43199|43179|43089.6|43069.6|482
1737468300000|2025-01-21 14:05:00|43196.5|43176.5|43234.6|43214.6|43237.1|43217.1|43169|43149|383
1737468600000|2025-01-21 14:10:00|43232.1|43212.1|43309.7|43289.7|43312.2|43292.2|43228.1|43208.1|293
1737468900000|2025-01-21 14:15:00|43304.7|43284.7|43325.6|43305.6|43334.1|43314.1|43292.2|43272.2|177
1737469200000|2025-01-21 14:20:00|43327.2|43307.2|43352.2|43332.2|43354.7|43334.7|43312.2|43292.2|218
1737469500000|2025-01-21 14:25:00|43349.7|43329.7|43370.7|43350.7|43382.2|43362.2|43343.7|43323.7|255
1737469800000|2025-01-21 14:30:00|43372.2|43352.2|43337.2|43317.2|43387.8|43367.8|43327.2|43307.2|480
1737470100000|2025-01-21 14:35:00|43338.2|43318.2|43309.7|43289.7|43342.2|43322.2|43293.8|43273.8|252
1737470400000|2025-01-21 14:40:00|43312.2|43292.2|43280.3|43260.3|43312.2|43292.2|43235.3|43215.3|323
1737470700000|2025-01-21 14:45:00|43281.3|43261.3|43424.8|43404.8|43470.1|43450.1|43275.3|43255.3|549
1737471000000|2025-01-21 14:50:00|43427.3|43407.3|43484.8|43464.8|43497.3|43477.3|43397.3|43377.3|374
1737471300000|2025-01-21 14:55:00|43486.7|43466.7|43367.3|43347.3|43517.3|43497.3|43352.3|43332.3|455
1737471600000|2025-01-21 15:00:00|43366.3|43346.3|43375.4|43355.4|43407.3|43387.3|43354.8|43334.8|222
1737471900000|2025-01-21 15:05:00|43374.4|43354.4|43376.9|43356.9|43413.8|43393.8|43360.4|43340.4|258
1737472200000|2025-01-21 15:10:00|43376.4|43356.4|43356.4|43336.4|43421.4|43401.4|43348.5|43328.5|207
1737472500000|2025-01-21 15:15:00|43357.9|43337.9|43412.3|43392.3|43412.3|43392.3|43337.9|43317.9|424
1737472800000|2025-01-21 15:20:00|43413.3|43393.3|43455.4|43435.4|43455.4|43435.4|43368.5|43348.5|333
1737473100000|2025-01-21 15:25:00|43457|43437|43499.5|43479.5|43522.9|43502.9|43457|43437|286
1737473400000|2025-01-21 15:30:00|43503|43483|43507|43487|43518|43498|43453.5|43433.5|393
1737473700000|2025-01-21 15:35:00|43508|43488|43557|43537|43560.5|43540.5|43507|43487|269
1737474000000|2025-01-21 15:40:00|43556.1|43536.1|43509.5|43489.5|43559.5|43539.5|43498.6|43478.6|269
1737474300000|2025-01-21 15:45:00|43512|43492|43535.5|43515.5|43595.5|43575.5|43501.1|43481.1|402
1737474600000|2025-01-21 15:50:00|43534|43514|43523.6|43503.6|43539|43519|43507.1|43487.1|205
1737474900000|2025-01-21 15:55:00|43521.1|43501.1|43523.6|43503.6|43553.6|43533.6|43508.6|43488.6|175
1737475200000|2025-01-21 16:00:00|43518.6|43498.6|43526.1|43506.1|43535.2|43515.2|43491.7|43471.7|219
1737475500000|2025-01-21 16:05:00|43525.2|43505.2|43547.1|43527.1|43549.6|43529.6|43523.6|43503.6|149
1737475800000|2025-01-21 16:10:00|43549.6|43529.6|43537.7|43517.7|43563.7|43543.7|43518.7|43498.7|223
1737476100000|2025-01-21 16:15:00|43538.7|43518.7|43555.6|43535.6|43561.5|43541.5|43524|43504|383
1737476400000|2025-01-21 16:20:00|43556.5|43536.5|43558.1|43538.1|43590|43570|43549.1|43529.1|355
1737476700000|2025-01-21 16:25:00|43555.6|43535.6|43585|43565|43585|43565|43531.6|43511.6|432
1737477000000|2025-01-21 16:30:00|43582.5|43562.5|43611.9|43591.9|43615|43595|43582.5|43562.5|316
1737477300000|2025-01-21 16:35:00|43614.4|43594.4|43612.5|43592.5|43624.5|43604.5|43591.9|43571.9|265
1737477600000|2025-01-21 16:40:00|43613.5|43593.5|43588.2|43568.2|43634.1|43614.1|43580.7|43560.7|232
1737477900000|2025-01-21 16:45:00|43590.7|43570.7|43582.6|43562.6|43610.7|43590.7|43573.2|43553.2|196
1737478200000|2025-01-21 16:50:00|43585.1|43565.1|43576|43556|43585.1|43565.1|43559.1|43539.1|123
1737478500000|2025-01-21 16:55:00|43577.6|43557.6|43617|43597|43629.5|43609.5|43577.6|43557.6|208
1737478800000|2025-01-21 17:00:00|43619.5|43599.5|43630.1|43610.1|43631.1|43611.1|43593.6|43573.6|115
1737479100000|2025-01-21 17:05:00|43631.1|43611.1|43620.1|43600.1|43644.2|43624.2|43620.1|43600.1|169
1737479400000|2025-01-21 17:10:00|43622.6|43602.6|43615.1|43595.1|43628.6|43608.6|43612.6|43592.6|159
1737479700000|2025-01-21 17:15:00|43617.6|43597.6|43610.2|43590.2|43622.7|43602.7|43597.6|43577.6|174
1737480000000|2025-01-21 17:20:00|43612.7|43592.7|43652.7|43632.7|43652.7|43632.7|43612.7|43592.7|196
1737480300000|2025-01-21 17:25:00|43655.2|43635.2|43637.7|43617.7|43662.7|43642.7|43637.7|43617.7|190
1737480600000|2025-01-21 17:30:00|43635.2|43615.2|43637.7|43617.7|43642.7|43622.7|43625.2|43605.2|200
1737480900000|2025-01-21 17:35:00|43640.2|43620.2|43605.8|43585.8|43642.7|43622.7|43595.8|43575.8|299
1737481200000|2025-01-21 17:40:00|43603.3|43583.3|43610.8|43590.8|43640.8|43620.8|43600.8|43580.8|297
1737481500000|2025-01-21 17:45:00|43611.8|43591.8|43622.1|43602.1|43624.6|43604.6|43602.7|43582.7|312
1737481800000|2025-01-21 17:50:00|43624.6|43604.6|43652.7|43632.7|43656.2|43636.2|43622.7|43602.7|279
1737482100000|2025-01-21 17:55:00|43650.8|43630.8|43614.1|43594.1|43650.8|43630.8|43614.1|43594.1|996
1737482400000|2025-01-21 18:00:00|43611.6|43591.6|43611|43591|43613.1|43593.1|43588.1|43568.1|378
1737482700000|2025-01-21 18:05:00|43614.4|43594.4|43631.6|43611.6|43636.6|43616.6|43608.1|43588.1|140
1737483000000|2025-01-21 18:10:00|43632.5|43612.5|43631.6|43611.6|43639.1|43619.1|43621.6|43601.6|60
1737483300000|2025-01-21 18:15:00|43636.6|43616.6|43594.7|43574.7|43636.6|43616.6|43589.7|43569.7|139
1737483600000|2025-01-21 18:20:00|43595.7|43575.7|43609.7|43589.7|43619.7|43599.7|43584.7|43564.7|53
1737483900000|2025-01-21 18:25:00|43612.2|43592.2|43629.7|43609.7|43632.2|43612.2|43609.7|43589.7|95
1737484200000|2025-01-21 18:30:00|43630.7|43610.7|43609.8|43589.8|43634.7|43614.7|43598.8|43578.8|119
1737484500000|2025-01-21 18:35:00|43610.7|43590.7|43608.8|43588.8|43617.3|43597.3|43602.3|43582.3|41
1737484800000|2025-01-21 18:40:00|43609.8|43589.8|43617.3|43597.3|43629.8|43609.8|43607.3|43587.3|34
1737485100000|2025-01-21 18:45:00|43616.3|43596.3|43614.8|43594.8|43618.2|43598.2|43599.8|43579.8|67
1737485400000|2025-01-21 18:50:00|43613.8|43593.8|43617.3|43597.3|43627.3|43607.3|43611.4|43591.4|51
1737485700000|2025-01-21 18:55:00|43616.4|43596.4|43617.3|43597.3|43619.8|43599.8|43608.9|43588.9|50
1737486000000|2025-01-21 19:00:00|43614.8|43594.8|43597.3|43577.3|43629.8|43609.8|43597.3|43577.3|50
1737486300000|2025-01-21 19:05:00|43598.3|43578.3|43599.8|43579.8|43608.3|43588.3|43587.3|43567.3|27
1737486600000|2025-01-21 19:10:00|43597.3|43577.3|43599.9|43579.9|43604.9|43584.9|43597.3|43577.3|23
1737486900000|2025-01-21 19:15:00|43598.9|43578.9|43577.4|43557.4|43599.9|43579.9|43577.4|43557.4|47
1737487200000|2025-01-21 19:20:00|43578.3|43558.3|43578.3|43558.3|43579.9|43559.9|43557.4|43537.4|77
1737487500000|2025-01-21 19:25:00|43579.9|43559.9|43578|43558|43592.4|43572.4|43578|43558|51
1737487800000|2025-01-21 19:30:00|43579.9|43559.9|43553|43533|43580.5|43560.5|43550.5|43530.5|72
1737488100000|2025-01-21 19:35:00|43555.5|43535.5|43543|43523|43560.5|43540.5|43542.1|43522.1|180
1737488400000|2025-01-21 19:40:00|43544|43524|43538|43518|43551.5|43531.5|43533|43513|80
1737488700000|2025-01-21 19:45:00|43539|43519|43558.1|43538.1|43558.1|43538.1|43539|43519|42
1737489000000|2025-01-21 19:50:00|43554.6|43534.6|43553.1|43533.1|43555.6|43535.6|43550.6|43530.6|27
1737489300000|2025-01-21 19:55:00|43555.6|43535.6|43565.6|43545.6|43568.1|43548.1|43555.6|43535.6|37
1737489600000|2025-01-21 20:00:00|43563.1|43543.1|43565.6|43545.6|43568.1|43548.1|43550.6|43530.6|52
1737489900000|2025-01-21 20:05:00|43567.1|43547.1|43588.1|43568.1|43598.1|43578.1|43567.1|43547.1|36
1737490200000|2025-01-21 20:10:00|43585.6|43565.6|43588.1|43568.1|43600.6|43580.6|43578.1|43558.1|60
1737490500000|2025-01-21 20:15:00|43587.2|43567.2|43593.1|43573.1|43594.1|43574.1|43583.1|43563.1|9
1737490800000|2025-01-21 20:20:00|43596.6|43576.6|43601.6|43581.6|43601.6|43581.6|43595.6|43575.6|35
1737491100000|2025-01-21 20:25:00|43603.2|43583.2|43619.7|43599.7|43621.6|43601.6|43603.2|43583.2|78
1737491400000|2025-01-21 20:30:00|43620.7|43600.7|43607.6|43587.6|43640.1|43620.1|43607.6|43587.6|153
1737491700000|2025-01-21 20:35:00|43606.6|43586.6|43597.6|43577.6|43606.6|43586.6|43597.6|43577.6|19
1737492000000|2025-01-21 20:40:00|43595.1|43575.1|43586|43566|43597.6|43577.6|43579.8|43559.8|52
1737492300000|2025-01-21 20:45:00|43585.1|43565.1|43570.7|43550.7|43591.7|43571.7|43570.7|43550.7|42
1737492600000|2025-01-21 20:50:00|43569.8|43549.8|43565.1|43545.1|43579.2|43559.2|43565.1|43545.1|50
1737492900000|2025-01-21 20:55:00|43562.6|43542.6|43572.6|43552.6|43578.6|43558.6|43560.1|43540.1|92
1737493200000|2025-01-21 21:00:00|43575.1|43555.1|43567.7|43547.7|43590.1|43570.1|43562.7|43542.7|124
1737493500000|2025-01-21 21:05:00|43570.2|43550.2|43590.2|43570.2|43590.2|43570.2|43569.2|43549.2|32
1737493800000|2025-01-21 21:10:00|43591.1|43571.1|43607.7|43587.7|43607.7|43587.7|43591.1|43571.1|13
1737494100000|2025-01-21 21:15:00|43608.6|43588.6|43605.2|43585.2|43613.6|43593.6|43595.2|43575.2|36
1737494400000|2025-01-21 21:20:00|43602.7|43582.7|43607.7|43587.7|43607.7|43587.7|43595.2|43575.2|17
1737494700000|2025-01-21 21:25:00|43610.2|43590.2|43599.3|43579.3|43610.2|43590.2|43599.3|43579.3|12
1737495000000|2025-01-21 21:30:00|43597.7|43577.7|43605.2|43585.2|43605.2|43585.2|43595.2|43575.2|17
1737495300000|2025-01-21 21:35:00|43606.8|43586.8|43612.7|43592.7|43612.7|43592.7|43606.8|43586.8|7
1737495600000|2025-01-21 21:40:00|43615.2|43595.2|43615.3|43595.3|43617.8|43597.8|43612.8|43592.8|37
1737495900000|2025-01-21 21:45:00|43612.8|43592.8|43625.3|43605.3|43625.3|43605.3|43612.8|43592.8|12
1737496200000|2025-01-21 21:50:00|43626.8|43606.8|43625.3|43605.3|43630.3|43610.3|43622.8|43602.8|24
1737496500000|2025-01-21 21:55:00|43622.8|43602.8|43606.2|43586.2|43622.8|43602.8|43594.3|43574.3|52
1737500400000|2025-01-21 23:00:00|43616.4|43596.4|43502.6|43482.6|43618|43598|43500.1|43480.1|91
1737500700000|2025-01-21 23:05:00|43499.2|43479.2|43474.5|43454.5|43518|43498|43474.5|43454.5|105
1737501000000|2025-01-21 23:10:00|43478.6|43458.6|43444.6|43424.6|43505.5|43485.5|43437.1|43417.1|83
1737501300000|2025-01-21 23:15:00|43442.7|43422.7|43508.6|43488.6|43508.6|43488.6|43439.6|43419.6|114
1737501600000|2025-01-21 23:20:00|43507.7|43487.7|43514.6|43494.6|43524.6|43504.6|43494.6|43474.6|37
1737501900000|2025-01-21 23:25:00|43512.1|43492.1|43504.6|43484.6|43524.6|43504.6|43497.1|43477.1|22
1737502200000|2025-01-21 23:30:00|43507.7|43487.7|43524.6|43504.6|43524.6|43504.6|43499.6|43479.6|43
1737502500000|2025-01-21 23:35:00|43526.2|43506.2|43514.6|43494.6|43529.6|43509.6|43512.1|43492.1|10
1737502800000|2025-01-21 23:40:00|43513.1|43493.1|43514.6|43494.6|43514.6|43494.6|43509.6|43489.6|25
1737503100000|2025-01-21 23:45:00|43517.1|43497.1|43544.6|43524.6|43557.1|43537.1|43514.6|43494.6|42
1737503400000|2025-01-21 23:50:00|43542.1|43522.1|43503.7|43483.7|43543.7|43523.7|43503.7|43483.7|24
1737503700000|2025-01-21 23:55:00|43502.2|43482.2|43519.7|43499.7|43524.7|43504.7|43492.2|43472.2|24
1737504000000|2025-01-22 00:00:00|43521.2|43501.2|43546.6|43526.6|43547.5|43527.5|43519.7|43499.7|35
1737504300000|2025-01-22 00:05:00|43545.6|43525.6|43579.7|43559.7|43584.7|43564.7|43545.6|43525.6|40
1737504600000|2025-01-22 00:10:00|43582.2|43562.2|43549.7|43529.7|43584.7|43564.7|43534.7|43514.7|42
1737504900000|2025-01-22 00:15:00|43553.8|43533.8|43534.7|43514.7|43559.7|43539.7|43527.2|43507.2|29
1737505200000|2025-01-22 00:20:00|43537.2|43517.2|43559.7|43539.7|43574.7|43554.7|43537.2|43517.2|20
1737505500000|2025-01-22 00:25:00|43558.8|43538.8|43537.3|43517.3|43558.8|43538.8|43537.2|43517.2|9
1737505800000|2025-01-22 00:30:00|43534.8|43514.8|43544.8|43524.8|43549.8|43529.8|43534.8|43514.8|17
1737506100000|2025-01-22 00:35:00|43547.3|43527.3|43557.3|43537.3|43559.8|43539.8|43544.8|43524.8|18
1737506400000|2025-01-22 00:40:00|43554.8|43534.8|43552.3|43532.3|43555.7|43535.7|43549.8|43529.8|24
1737506700000|2025-01-22 00:45:00|43550.4|43530.4|43579.8|43559.8|43587.3|43567.3|43544.8|43524.8|28
1737507000000|2025-01-22 00:50:00|43574.8|43554.8|43585.8|43565.8|43589.8|43569.8|43569.8|43549.8|42
1737507300000|2025-01-22 00:55:00|43587.3|43567.3|43577.3|43557.3|43590.8|43570.8|43577.3|43557.3|56
1737507600000|2025-01-22 01:00:00|43576.4|43556.4|43544.8|43524.8|43581.7|43561.7|43494.8|43474.8|301
1737507900000|2025-01-22 01:05:00|43547.3|43527.3|43529.9|43509.9|43552.3|43532.3|43527.4|43507.4|76
1737508200000|2025-01-22 01:10:00|43528.9|43508.9|43547.4|43527.4|43557.4|43537.4|43528.9|43508.9|60
1737508500000|2025-01-22 01:15:00|43552.4|43532.4|43584.9|43564.9|43584.9|43564.9|43549.9|43529.9|63
1737508800000|2025-01-22 01:20:00|43585.8|43565.8|43562.4|43542.4|43589.9|43569.9|43549.9|43529.9|37
1737509100000|2025-01-22 01:25:00|43557.4|43537.4|43504.3|43484.3|43557.4|43537.4|43492.4|43472.4|86
1737509400000|2025-01-22 01:30:00|43503.4|43483.4|43482.4|43462.4|43514.9|43494.9|43477.4|43457.4|75
1737509700000|2025-01-22 01:35:00|43481.5|43461.5|43454.9|43434.9|43492.4|43472.4|43454.9|43434.9|51
1737510000000|2025-01-22 01:40:00|43452.4|43432.4|43431.5|43411.5|43457.4|43437.4|43429|43409|82
1737510300000|2025-01-22 01:45:00|43430.6|43410.6|43446.5|43426.5|43449|43429|43419|43399|90
1737510600000|2025-01-22 01:50:00|43447.5|43427.5|43439|43419|43456.5|43436.5|43434|43414|47
1737510900000|2025-01-22 01:55:00|43434|43414|43419|43399|43436.5|43416.5|43398.1|43378.1|112
1737511200000|2025-01-22 02:00:00|43414|43394|43386.6|43366.6|43419.1|43399.1|43384.1|43364.1|165
1737511500000|2025-01-22 02:05:00|43387.5|43367.5|43381.6|43361.6|43396.6|43376.6|43369.1|43349.1|114
1737511800000|2025-01-22 02:10:00|43384.1|43364.1|43464.1|43444.1|43464.1|43444.1|43383.1|43363.1|94
1737512100000|2025-01-22 02:15:00|43460.6|43440.6|43434.1|43414.1|43460.6|43440.6|43431.6|43411.6|59
1737512400000|2025-01-22 02:20:00|43431.6|43411.6|43419.1|43399.1|43440|43420|43419.1|43399.1|23
1737512700000|2025-01-22 02:25:00|43420.1|43400.1|43401.6|43381.6|43423.2|43403.2|43401.6|43381.6|60
1737513000000|2025-01-22 02:30:00|43394.1|43374.1|43416.6|43396.6|43419.1|43399.1|43387.2|43367.2|31
1737513300000|2025-01-22 02:35:00|43414.1|43394.1|43416.7|43396.7|43431.7|43411.7|43409.1|43389.1|32
1737513600000|2025-01-22 02:40:00|43415.7|43395.7|43441.7|43421.7|43444.2|43424.2|43405.1|43385.1|32
1737513900000|2025-01-22 02:45:00|43439.2|43419.2|43446.7|43426.7|43447.6|43427.6|43424.2|43404.2|42
1737514200000|2025-01-22 02:50:00|43445.1|43425.1|43488.3|43468.3|43498.3|43478.3|43444.2|43424.2|69
1737514500000|2025-01-22 02:55:00|43485.8|43465.8|43443.3|43423.3|43490.8|43470.8|43438.3|43418.3|30
1737514800000|2025-01-22 03:00:00|43445.8|43425.8|43440.8|43420.8|43466.7|43446.7|43438.3|43418.3|32
1737515100000|2025-01-22 03:05:00|43438.3|43418.3|43399.2|43379.2|43438.3|43418.3|43388.3|43368.3|49
1737515400000|2025-01-22 03:10:00|43401.7|43381.7|43415.8|43395.8|43425.8|43405.8|43401.7|43381.7|20
1737515700000|2025-01-22 03:15:00|43413.3|43393.3|43398.3|43378.3|43418.3|43398.3|43385.8|43365.8|23
1737516000000|2025-01-22 03:20:00|43400.8|43380.8|43400.8|43380.8|43405.8|43385.8|43393.3|43373.3|27
1737516300000|2025-01-22 03:25:00|43401.8|43381.8|43414.9|43394.9|43430.8|43410.8|43401.8|43381.8|22
1737516600000|2025-01-22 03:30:00|43413.3|43393.3|43423.4|43403.4|43423.4|43403.4|43405.9|43385.9|7
1737516900000|2025-01-22 03:35:00|43420.9|43400.9|43440.9|43420.9|43440.9|43420.9|43420.9|43400.9|23
1737517200000|2025-01-22 03:40:00|43443.4|43423.4|43438.4|43418.4|43453.4|43433.4|43433.4|43413.4|27
1737517500000|2025-01-22 03:45:00|43440.9|43420.9|43405.9|43385.9|43448.4|43428.4|43400.9|43380.9|25
1737517800000|2025-01-22 03:50:00|43406.8|43386.8|43420.9|43400.9|43425.9|43405.9|43405.9|43385.9|4
1737518100000|2025-01-22 03:55:00|43423.4|43403.4|43430.9|43410.9|43430.9|43410.9|43415.9|43395.9|13
1737518400000|2025-01-22 04:00:00|43428.4|43408.4|43442.5|43422.5|43442.5|43422.5|43427.5|43407.5|11
1737518700000|2025-01-22 04:05:00|43443.4|43423.4|43458.5|43438.5|43458.5|43438.5|43443.4|43423.4|10
1737519000000|2025-01-22 04:10:00|43456.9|43436.9|43466|43446|43468.5|43448.5|43443.5|43423.5|28
1737519300000|2025-01-22 04:15:00|43466.9|43446.9|43438.5|43418.5|43468.5|43448.5|43438.5|43418.5|14
1737519600000|2025-01-22 04:20:00|43441|43421|43453.5|43433.5|43453.5|43433.5|43441|43421|7
1737519900000|2025-01-22 04:25:00|43451|43431|43433.5|43413.5|43451|43431|43416|43396|59
1737520200000|2025-01-22 04:30:00|43434.5|43414.5|43443.5|43423.5|43451|43431|43434.5|43414.5|20
1737520500000|2025-01-22 04:35:00|43442|43422|43449.5|43429.5|43450.4|43430.4|43442|43422|13
1737520800000|2025-01-22 04:40:00|43445.4|43425.4|43452|43432|43452|43432|43442|43422|4
1737521100000|2025-01-22 04:45:00|43453.6|43433.6|43464.5|43444.5|43464.5|43444.5|43452|43432|20
1737521400000|2025-01-22 04:50:00|43462.9|43442.9|43427|43407|43462.9|43442.9|43427|43407|13
1737521700000|2025-01-22 04:55:00|43424.5|43404.5|43422|43402|43434.5|43414.5|43417|43397|19
1737522000000|2025-01-22 05:00:00|43423|43403|43429.5|43409.5|43444.5|43424.5|43412|43392|32
1737522300000|2025-01-22 05:05:00|43432|43412|43467.1|43447.1|43469.6|43449.6|43432|43412|28
1737522600000|2025-01-22 05:10:00|43463.6|43443.6|43437.1|43417.1|43464.6|43444.6|43434.6|43414.6|24
1737522900000|2025-01-22 05:15:00|43438|43418|43423.6|43403.6|43449.6|43429.6|43423.6|43403.6|27
1737523200000|2025-01-22 05:20:00|43419.6|43399.6|43384.6|43364.6|43419.6|43399.6|43379.6|43359.6|51
1737523500000|2025-01-22 05:25:00|43382.1|43362.1|43387.1|43367.1|43387.1|43367.1|43357.1|43337.1|42
1737523800000|2025-01-22 05:30:00|43383.7|43363.7|43399.6|43379.6|43412.1|43392.1|43342.1|43322.1|68
1737524100000|2025-01-22 05:35:00|43397.1|43377.1|43384.6|43364.6|43399.6|43379.6|43372.1|43352.1|26
1737524400000|2025-01-22 05:40:00|43387.1|43367.1|43397.2|43377.2|43402.2|43382.2|43384.6|43364.6|14
1737524700000|2025-01-22 05:45:00|43396.2|43376.2|43402.2|43382.2|43402.2|43382.2|43382.2|43362.2|35
1737525000000|2025-01-22 05:50:00|43401.2|43381.2|43399.7|43379.7|43407.2|43387.2|43372.2|43352.2|22
1737525300000|2025-01-22 05:55:00|43398.7|43378.7|43402.2|43382.2|43407.2|43387.2|43387.2|43367.2|8
1737525600000|2025-01-22 06:00:00|43392.2|43372.2|43352.2|43332.2|43392.2|43372.2|43332.2|43312.2|79
1737525900000|2025-01-22 06:05:00|43351.3|43331.3|43314.7|43294.7|43359.7|43339.7|43309.7|43289.7|53
1737526200000|2025-01-22 06:10:00|43315.7|43295.7|43317.2|43297.2|43349.7|43329.7|43315.7|43295.7|41
1737526500000|2025-01-22 06:15:00|43316.3|43296.3|43297.2|43277.2|43327.2|43307.2|43292.2|43272.2|41
1737526800000|2025-01-22 06:20:00|43298.2|43278.2|43273.8|43253.8|43298.8|43278.8|43253.8|43233.8|77
1737527100000|2025-01-22 06:25:00|43275.4|43255.4|43278.8|43258.8|43283.8|43263.8|43268.8|43248.8|43
1737527400000|2025-01-22 06:30:00|43277.3|43257.3|43273.8|43253.8|43284.8|43264.8|43256.3|43236.3|41
1737527700000|2025-01-22 06:35:00|43277.3|43257.3|43295.4|43275.4|43303.9|43283.9|43277.3|43257.3|29
1737528000000|2025-01-22 06:40:00|43296.4|43276.4|43298.9|43278.9|43303.9|43283.9|43286.4|43266.4|53
1737528300000|2025-01-22 06:45:00|43299.8|43279.8|43251.4|43231.4|43311.4|43291.4|43246.4|43226.4|79
1737528600000|2025-01-22 06:50:00|43248.9|43228.9|43245.5|43225.5|43258|43238|43233|43213|64
1737528900000|2025-01-22 06:55:00|43243|43223|43243|43223|43258|43238|43239.5|43219.5|36
1737529200000|2025-01-22 07:00:00|43248|43228|43253|43233|43278|43258|43237|43217|60
1737529500000|2025-01-22 07:05:00|43252.1|43232.1|43250.5|43230.5|43280.5|43260.5|43229.6|43209.6|56
1737529800000|2025-01-22 07:10:00|43252.1|43232.1|43245.5|43225.5|43253|43233|43232.1|43212.1|28
1737530100000|2025-01-22 07:15:00|43246.5|43226.5|43265.5|43245.5|43269.6|43249.6|43235.5|43215.5|27
1737530400000|2025-01-22 07:20:00|43268|43248|43244|43224|43268|43248|43243|43223|30
1737530700000|2025-01-22 07:25:00|43243|43223|43268.1|43248.1|43268.1|43248.1|43210.6|43190.6|90
1737531000000|2025-01-22 07:30:00|43270.6|43250.6|43245.6|43225.6|43280.6|43260.6|43243.1|43223.1|132
1737531300000|2025-01-22 07:35:00|43243.1|43223.1|43190.6|43170.6|43250.6|43230.6|43190.6|43170.6|90
1737531600000|2025-01-22 07:40:00|43188.1|43168.1|43220.6|43200.6|43236.5|43216.5|43187.2|43167.2|47
1737531900000|2025-01-22 07:45:00|43219.7|43199.7|43188.1|43168.1|43223.1|43203.1|43165.6|43145.6|123
1737532200000|2025-01-22 07:50:00|43190.6|43170.6|43182.2|43162.2|43198.1|43178.1|43175.6|43155.6|49
1737532500000|2025-01-22 07:55:00|43180.6|43160.6|43183.1|43163.1|43185.6|43165.6|43171.6|43151.6|71
1737532800000|2025-01-22 08:00:00|43190.6|43170.6|43202.2|43182.2|43231.6|43211.6|43172.5|43152.5|165
1737533100000|2025-01-22 08:05:00|43203.2|43183.2|43195.7|43175.7|43224.1|43204.1|43175.7|43155.7|84
1737533400000|2025-01-22 08:10:00|43193.2|43173.2|43200.7|43180.7|43218.2|43198.2|43178.2|43158.2|34
1737533700000|2025-01-22 08:15:00|43199.1|43179.1|43260.1|43240.1|43275.1|43255.1|43198.2|43178.2|133
1737534000000|2025-01-22 08:20:00|43261|43241|43276|43256|43294.4|43274.4|43260.1|43240.1|86
1737534300000|2025-01-22 08:25:00|43277|43257|43276|43256|43281|43261|43223.5|43203.5|64
1737534600000|2025-01-22 08:30:00|43274.5|43254.5|43353.8|43333.8|43381.3|43361.3|43274.5|43254.5|187
1737534900000|2025-01-22 08:35:00|43356.3|43336.3|43322|43302|43368.8|43348.8|43312|43292|148
1737535200000|2025-01-22 08:40:00|43322.9|43302.9|43302|43282|43342|43322|43269.5|43249.5|60
1737535500000|2025-01-22 08:45:00|43304.5|43284.5|43344.5|43324.5|43347|43327|43297.9|43277.9|50
1737535800000|2025-01-22 08:50:00|43342|43322|43354.5|43334.5|43354.5|43334.5|43298.6|43278.6|35
1737536100000|2025-01-22 08:55:00|43356.1|43336.1|43371.1|43351.1|43371.1|43351.1|43331.1|43311.1|56
1737536400000|2025-01-22 09:00:00|43372|43352|43497.7|43477.7|43555.5|43535.5|43372|43352|875
1737536700000|2025-01-22 09:05:00|43502.7|43482.7|43545.2|43525.2|43566.1|43546.1|43502.7|43482.7|206
1737537000000|2025-01-22 09:10:00|43546.1|43526.1|43497.7|43477.7|43579.6|43559.6|43492.7|43472.7|179
1737537300000|2025-01-22 09:15:00|43500.2|43480.2|43470.2|43450.2|43548.7|43528.7|43465.2|43445.2|144
1737537600000|2025-01-22 09:20:00|43472.7|43452.7|43522.7|43502.7|43537.7|43517.7|43457.7|43437.7|101
1737537900000|2025-01-22 09:25:00|43525.2|43505.2|43537.8|43517.8|43552.8|43532.8|43514.3|43494.3|88
1737538200000|2025-01-22 09:30:00|43540.3|43520.3|43498.7|43478.7|43540.3|43520.3|43478.7|43458.7|86
1737538500000|2025-01-22 09:35:00|43500.3|43480.3|43452.8|43432.8|43502.8|43482.8|43445.3|43425.3|65
1737538800000|2025-01-22 09:40:00|43449.3|43429.3|43482.8|43462.8|43491.2|43471.2|43430.3|43410.3|62
1737539100000|2025-01-22 09:45:00|43483.7|43463.7|43397.8|43377.8|43500.3|43480.3|43390.3|43370.3|102
1737539400000|2025-01-22 09:50:00|43395.3|43375.3|43478.1|43458.1|43478.1|43458.1|43395.3|43375.3|62
1737539700000|2025-01-22 09:55:00|43480.6|43460.6|43509.7|43489.7|43512.2|43492.2|43472.2|43452.2|38
1737540000000|2025-01-22 10:00:00|43507.2|43487.2|43537.2|43517.2|43537.2|43517.2|43497.2|43477.2|47
1737540300000|2025-01-22 10:05:00|43539.7|43519.7|43530.7|43510.7|43547.2|43527.2|43512.2|43492.2|29
1737540600000|2025-01-22 10:10:00|43532.2|43512.2|43519.7|43499.7|43546.3|43526.3|43514.7|43494.7|63
1737540900000|2025-01-22 10:15:00|43518.8|43498.8|43544.1|43524.1|43550.7|43530.7|43489.7|43469.7|41
1737541200000|2025-01-22 10:20:00|43545.1|43525.1|43537.3|43517.3|43572.6|43552.6|43534.8|43514.8|81
1737541500000|2025-01-22 10:25:00|43536.3|43516.3|43539.8|43519.8|43539.8|43519.8|43513.2|43493.2|24
1737541800000|2025-01-22 10:30:00|43542.3|43522.3|43539.8|43519.8|43557.3|43537.3|43521.4|43501.4|245
1737542100000|2025-01-22 10:35:00|43538.2|43518.2|43547.3|43527.3|43557.3|43537.3|43529.8|43509.8|28
1737542400000|2025-01-22 10:40:00|43549.8|43529.8|43524.8|43504.8|43549.8|43529.8|43496.4|43476.4|34
1737542700000|2025-01-22 10:45:00|43523.9|43503.9|43513.9|43493.9|43537.3|43517.3|43500.5|43480.5|55
1737543000000|2025-01-22 10:50:00|43513|43493|43494.8|43474.8|43533.9|43513.9|43482|43462|48
1737543300000|2025-01-22 10:55:00|43498|43478|43473|43453|43503|43483|43468|43448|121
1737543600000|2025-01-22 11:00:00|43472.1|43452.1|43470.5|43450.5|43480.5|43460.5|43454.6|43434.6|41
1737543900000|2025-01-22 11:05:00|43473|43453|43493|43473|43495.5|43475.5|43448|43428|69
1737544200000|2025-01-22 11:10:00|43491.5|43471.5|43533|43513|43538|43518|43475.5|43455.5|66
1737544500000|2025-01-22 11:15:00|43535.5|43515.5|43516.5|43496.5|43543|43523|43498|43478|63
1737544800000|2025-01-22 11:20:00|43515.6|43495.6|43528.1|43508.1|43543.1|43523.1|43513.1|43493.1|48
1737545100000|2025-01-22 11:25:00|43525.6|43505.6|43519.6|43499.6|43540.6|43520.6|43515.6|43495.6|45
1737545400000|2025-01-22 11:30:00|43518.1|43498.1|43456.2|43436.2|43520.6|43500.6|43446.2|43426.2|85
1737545700000|2025-01-22 11:35:00|43455.3|43435.3|43401.2|43381.2|43455.3|43435.3|43392.8|43372.8|108
1737546000000|2025-01-22 11:40:00|43403.7|43383.7|43413.8|43393.8|43416.3|43396.3|43398.8|43378.8|84
1737546300000|2025-01-22 11:45:00|43412.2|43392.2|43382.2|43362.2|43412.2|43392.2|43359.7|43339.7|141
1737546600000|2025-01-22 11:50:00|43383.1|43363.1|43341.9|43321.9|43383.1|43363.1|43336.9|43316.9|101
1737546900000|2025-01-22 11:55:00|43339.4|43319.4|43341.9|43321.9|43369.4|43349.4|43329.4|43309.4|103
1737547200000|2025-01-22 12:00:00|43339.4|43319.4|43364.4|43344.4|43391.9|43371.9|43339.4|43319.4|93
1737547500000|2025-01-22 12:05:00|43359.4|43339.4|43369.5|43349.5|43372|43352|43342|43322|39
1737547800000|2025-01-22 12:10:00|43372|43352|43392|43372|43409.5|43389.5|43367|43347|124
1737548100000|2025-01-22 12:15:00|43391|43371|43344.5|43324.5|43391|43371|43342|43322|74
1737548400000|2025-01-22 12:20:00|43342|43322|43394.5|43374.5|43399.5|43379.5|43342|43322|105
1737548700000|2025-01-22 12:25:00|43391.1|43371.1|43337|43317|43393.9|43373.9|43329.5|43309.5|115
1737549000000|2025-01-22 12:30:00|43339.5|43319.5|43360.5|43340.5|43387|43367|43317.7|43297.7|190
1737549300000|2025-01-22 12:35:00|43361.4|43341.4|43330.5|43310.5|43375.5|43355.5|43326.1|43306.1|89
1737549600000|2025-01-22 12:40:00|43332.3|43312.3|43397.1|43377.1|43405.5|43385.5|43328.9|43308.9|454
1737549900000|2025-01-22 12:45:00|43394.6|43374.6|43311.8|43291.8|43397.1|43377.1|43311.8|43291.8|240
1737550200000|2025-01-22 12:50:00|43310.9|43290.9|43356.2|43336.2|43360.5|43340.5|43274.9|43254.9|261
1737550500000|2025-01-22 12:55:00|43358|43338|43375.2|43355.2|43397.7|43377.7|43358|43338|206
1737550800000|2025-01-22 13:00:00|43372.7|43352.7|43422.1|43402.1|43447.1|43427.1|43362.7|43342.7|252
1737551100000|2025-01-22 13:05:00|43418|43398|43437.1|43417.1|43463.1|43443.1|43411.2|43391.2|173
1737551400000|2025-01-22 13:10:00|43438.1|43418.1|43429.9|43409.9|43457.4|43437.4|43420.6|43400.6|217
1737551700000|2025-01-22 13:15:00|43430.9|43410.9|43399.9|43379.9|43433.4|43413.4|43399|43379|91
1737552000000|2025-01-22 13:20:00|43402.4|43382.4|43407.5|43387.5|43410|43390|43388.7|43368.7|293
1737552300000|2025-01-22 13:25:00|43409|43389|43375.6|43355.6|43412.5|43392.5|43374|43354|172
1737552600000|2025-01-22 13:30:00|43374|43354|43409.1|43389.1|43413.4|43393.4|43343.8|43323.8|195
1737552900000|2025-01-22 13:35:00|43410|43390|43369.1|43349.1|43425|43405|43329.7|43309.7|218
1737553200000|2025-01-22 13:40:00|43370|43350|43389.1|43369.1|43391.6|43371.6|43345.6|43325.6|137
1737553500000|2025-01-22 13:45:00|43387.5|43367.5|43402.2|43382.2|43404.7|43384.7|43357.2|43337.2|85
1737553800000|2025-01-22 13:50:00|43399.7|43379.7|43447.3|43427.3|43460.7|43440.7|43389.7|43369.7|183
1737554100000|2025-01-22 13:55:00|43445.4|43425.4|43442.3|43422.3|43470.7|43450.7|43426.3|43406.3|177
1737554400000|2025-01-22 14:00:00|43444.8|43424.8|43434.8|43414.8|43462.3|43442.3|43427.3|43407.3|145
1737554700000|2025-01-22 14:05:00|43432.3|43412.3|43381.4|43361.4|43432.3|43412.3|43377.9|43357.9|119
1737555000000|2025-01-22 14:10:00|43380.4|43360.4|43283|43263|43381.4|43361.4|43276.4|43256.4|345
1737555300000|2025-01-22 14:15:00|43281.4|43261.4|43334.5|43314.5|43340.7|43320.7|43279.5|43259.5|176
1737555600000|2025-01-22 14:20:00|43333|43313|43348|43328|43348.9|43328.9|43329.5|43309.5|102
1737555900000|2025-01-22 14:25:00|43350.5|43330.5|43338|43318|43355.5|43335.5|43330.5|43310.5|105
1737556200000|2025-01-22 14:30:00|43340.5|43320.5|43188|43168|43340.5|43320.5|43058.6|43038.6|965
1737556500000|2025-01-22 14:35:00|43188.9|43168.9|43190.5|43170.5|43240.5|43220.5|43144.6|43124.6|441
1737556800000|2025-01-22 14:40:00|43191.4|43171.4|43243|43223|43243|43223|43190.5|43170.5|223
1737557100000|2025-01-22 14:45:00|43244|43224|43275.5|43255.5|43303|43283|43205.5|43185.5|241
1737557400000|2025-01-22 14:50:00|43275.6|43255.6|43257.4|43237.4|43282.4|43262.4|43244.9|43224.9|193
1737557700000|2025-01-22 14:55:00|43255.6|43235.6|43180.6|43160.6|43293.4|43273.4|43180.6|43160.6|438
1737558000000|2025-01-22 15:00:00|43181.5|43161.5|43205.6|43185.6|43223.1|43203.1|43163.1|43143.1|238
1737558300000|2025-01-22 15:05:00|43208.1|43188.1|43237.2|43217.2|43255.6|43235.6|43203.1|43183.1|179
1737558600000|2025-01-22 15:10:00|43238.1|43218.1|43260.6|43240.6|43261.5|43241.5|43235.6|43215.6|175
1737558900000|2025-01-22 15:15:00|43258.1|43238.1|43210.6|43190.6|43258.1|43238.1|43196.3|43176.3|236
1737559200000|2025-01-22 15:20:00|43213.1|43193.1|43236.3|43216.3|43236.3|43216.3|43196.3|43176.3|187
1737559500000|2025-01-22 15:25:00|43238.8|43218.8|43201.3|43181.3|43243.8|43223.8|43201.3|43181.3|120
1737559800000|2025-01-22 15:30:00|43200.4|43180.4|43228.8|43208.8|43237.9|43217.9|43178.8|43158.8|220
1737560100000|2025-01-22 15:35:00|43231.3|43211.3|43203.8|43183.8|43232.9|43212.9|43198.8|43178.8|127
1737560400000|2025-01-22 15:40:00|43206.3|43186.3|43184.8|43164.8|43208.8|43188.8|43175.4|43155.4|114
1737560700000|2025-01-22 15:45:00|43186.4|43166.4|43203.9|43183.9|43203.9|43183.9|43166.4|43146.4|203
1737561000000|2025-01-22 15:50:00|43207.9|43187.9|43188|43168|43216.4|43196.4|43171.4|43151.4|167
1737561300000|2025-01-22 15:55:00|43189.5|43169.5|43162|43142|43205.5|43185.5|43144.5|43124.5|234
1737561600000|2025-01-22 16:00:00|43163.9|43143.9|43142.1|43122.1|43169.5|43149.5|43133.6|43113.6|240
1737561900000|2025-01-22 16:05:00|43139.6|43119.6|43142.1|43122.1|43174.6|43154.6|43132.1|43112.1|220
1737562200000|2025-01-22 16:10:00|43137.7|43117.7|43129.6|43109.6|43145.5|43125.5|43112.1|43092.1|175
1737562500000|2025-01-22 16:15:00|43128.7|43108.7|43100.2|43080.2|43128.7|43108.7|43085.2|43065.2|367
1737562800000|2025-01-22 16:20:00|43105.5|43085.5|43123|43103|43132.1|43112.1|43098.7|43078.7|235
1737563100000|2025-01-22 16:25:00|43124.6|43104.6|43133.7|43113.7|43137.1|43117.1|43117.1|43097.1|367
1737563400000|2025-01-22 16:30:00|43135.3|43115.3|43199.6|43179.6|43199.6|43179.6|43125.3|43105.3|379
1737563700000|2025-01-22 16:35:00|43198.7|43178.7|43213.7|43193.7|43218.7|43198.7|43177.1|43157.1|645
1737564000000|2025-01-22 16:40:00|43212.8|43192.8|43249.7|43229.7|43249.7|43229.7|43197.8|43177.8|270
1737564300000|2025-01-22 16:45:00|43252.2|43232.2|43232.2|43212.2|43284.7|43264.7|43232.2|43212.2|297
1737564600000|2025-01-22 16:50:00|43231.3|43211.3|43272.2|43252.2|43276.3|43256.3|43227.2|43207.2|221
1737564900000|2025-01-22 16:55:00|43274.7|43254.7|43274.7|43254.7|43279.7|43259.7|43249.7|43229.7|141
1737565200000|2025-01-22 17:00:00|43275.6|43255.6|43243.8|43223.8|43278.8|43258.8|43231.3|43211.3|132
1737565500000|2025-01-22 17:05:00|43245.4|43225.4|43238.2|43218.2|43252.2|43232.2|43224.7|43204.7|264
1737565800000|2025-01-22 17:10:00|43237.2|43217.2|43248.2|43228.2|43248.2|43228.2|43232.2|43212.2|72
1737566100000|2025-01-22 17:15:00|43249.1|43229.1|43234.8|43214.8|43254.8|43234.8|43232.3|43212.3|110
1737566400000|2025-01-22 17:20:00|43235.7|43215.7|43234.8|43214.8|43254.8|43234.8|43224.8|43204.8|96
1737566700000|2025-01-22 17:25:00|43232.3|43212.3|43251.6|43231.6|43251.6|43231.6|43232.3|43212.3|145
1737567000000|2025-01-22 17:30:00|43250.7|43230.7|43234.2|43214.2|43264.1|43244.1|43234.2|43214.2|144
1737567300000|2025-01-22 17:35:00|43233.2|43213.2|43302.9|43282.9|43302.9|43282.9|43225.1|43205.1|356
1737567600000|2025-01-22 17:40:00|43304.7|43284.7|43287.6|43267.6|43315.4|43295.4|43281|43261|252
1737567900000|2025-01-22 17:45:00|43290.1|43270.1|43276.1|43256.1|43296|43276|43265.8|43245.8|213
1737568200000|2025-01-22 17:50:00|43277.6|43257.6|43291.1|43271.1|43305.1|43285.1|43277.6|43257.6|116
1737568500000|2025-01-22 17:55:00|43293.6|43273.6|43242.4|43222.4|43293.6|43273.6|43242.4|43222.4|652
1737568800000|2025-01-22 18:00:00|43239|43219|43198.1|43178.1|43247.4|43227.4|43198.1|43178.1|354
1737569100000|2025-01-22 18:05:00|43196.5|43176.5|43190.6|43170.6|43196.5|43176.5|43188.1|43168.1|41
1737569400000|2025-01-22 18:10:00|43188.1|43168.1|43193.1|43173.1|43195.6|43175.6|43188.1|43168.1|46
1737569700000|2025-01-22 18:15:00|43192.2|43172.2|43195.6|43175.6|43218.1|43198.1|43190.6|43170.6|66
1737570000000|2025-01-22 18:20:00|43193.1|43173.1|43213.1|43193.1|43216.5|43196.5|43193.1|43173.1|138
1737570300000|2025-01-22 18:25:00|43210.6|43190.6|43220.6|43200.6|43233.1|43213.1|43203.1|43183.1|57
1737570600000|2025-01-22 18:30:00|43221.6|43201.6|43235|43215|43235|43215|43205.6|43185.6|180
1737570900000|2025-01-22 18:35:00|43237.5|43217.5|43245|43225|43255.3|43235.3|43235|43215|93
1737571200000|2025-01-22 18:40:00|43245.9|43225.9|43245|43225|43248.4|43228.4|43237.5|43217.5|15
1737571500000|2025-01-22 18:45:00|43245.9|43225.9|43254.4|43234.4|43269.4|43249.4|43245.9|43225.9|80
1737571800000|2025-01-22 18:50:00|43251|43231|43241.9|43221.9|43251.9|43231.9|43229.4|43209.4|78
1737572100000|2025-01-22 18:55:00|43239.4|43219.4|43224.4|43204.4|43239.4|43219.4|43222.8|43202.8|32
1737572400000|2025-01-22 19:00:00|43223.5|43203.5|43234.4|43214.4|43234.4|43214.4|43211.9|43191.9|24
1737572700000|2025-01-22 19:05:00|43232.8|43212.8|43226.9|43206.9|43236.9|43216.9|43221.9|43201.9|50
1737573000000|2025-01-22 19:10:00|43228.5|43208.5|43234.4|43214.4|43234.4|43214.4|43211.9|43191.9|84
1737573300000|2025-01-22 19:15:00|43233.5|43213.5|43247|43227|43249.5|43229.5|43229.4|43209.4|52
1737573600000|2025-01-22 19:20:00|43244.5|43224.5|43250.4|43230.4|43250.4|43230.4|43239.5|43219.5|25
1737573900000|2025-01-22 19:25:00|43247.9|43227.9|43232|43212|43250.4|43230.4|43229.5|43209.5|41
1737574200000|2025-01-22 19:30:00|43229.5|43209.5|43226.1|43206.1|43237|43217|43223.6|43203.6|125
1737574500000|2025-01-22 19:35:00|43225.2|43205.2|43250.2|43230.2|43255.2|43235.2|43225.2|43205.2|32
1737574800000|2025-01-22 19:40:00|43248.6|43228.6|43238.6|43218.6|43248.6|43228.6|43236.1|43216.1|37
1737575100000|2025-01-22 19:45:00|43239.5|43219.5|43242.7|43222.7|43247.7|43227.7|43239.5|43219.5|14
1737575400000|2025-01-22 19:50:00|43240.2|43220.2|43232.7|43212.7|43240.2|43220.2|43232.7|43212.7|12
1737575700000|2025-01-22 19:55:00|43231.8|43211.8|43220.2|43200.2|43232.7|43212.7|43215.2|43195.2|48
1737576000000|2025-01-22 20:00:00|43219.3|43199.3|43197.7|43177.7|43220.2|43200.2|43197.7|43177.7|61
1737576300000|2025-01-22 20:05:00|43197.8|43177.8|43195.3|43175.3|43197.8|43177.8|43185.3|43165.3|24
1737576600000|2025-01-22 20:10:00|43193.7|43173.7|43227.8|43207.8|43227.8|43207.8|43192.8|43172.8|51
1737576900000|2025-01-22 20:15:00|43228.7|43208.7|43247.1|43227.1|43256.5|43236.5|43227.8|43207.8|64
1737577200000|2025-01-22 20:20:00|43245.6|43225.6|43236.2|43216.2|43245.6|43225.6|43232.1|43212.1|20
1737577500000|2025-01-22 20:25:00|43237.8|43217.8|43229.7|43209.7|43244.7|43224.7|43229.7|43209.7|17
1737577800000|2025-01-22 20:30:00|43230.6|43210.6|43232.2|43212.2|43239.7|43219.7|43229.7|43209.7|22
1737578100000|2025-01-22 20:35:00|43234.7|43214.7|43199.7|43179.7|43234.7|43214.7|43199.7|43179.7|30
1737578400000|2025-01-22 20:40:00|43204.7|43184.7|43207.2|43187.2|43212.2|43192.2|43204.7|43184.7|29
1737578700000|2025-01-22 20:45:00|43204.7|43184.7|43184.7|43164.7|43204.7|43184.7|43182.2|43162.2|48
1737579000000|2025-01-22 20:50:00|43183.1|43163.1|43192.2|43172.2|43197.2|43177.2|43182.2|43162.2|35
1737579300000|2025-01-22 20:55:00|43194.7|43174.7|43183.8|43163.8|43198.2|43178.2|43181.3|43161.3|82
1737579600000|2025-01-22 21:00:00|43182.2|43162.2|43181.3|43161.3|43187.2|43167.2|43161.3|43141.3|57
1737579900000|2025-01-22 21:05:00|43182.9|43162.9|43191.4|43171.4|43191.4|43171.4|43182.9|43162.9|7
1737580200000|2025-01-22 21:10:00|43193.9|43173.9|43189.5|43169.5|43196.4|43176.4|43189.5|43169.5|15
1737580500000|2025-01-22 21:15:00|43187|43167|43186.4|43166.4|43189.5|43169.5|43178.9|43158.9|17
1737580800000|2025-01-22 21:20:00|43191.4|43171.4|43190.5|43170.5|43193.9|43173.9|43186.4|43166.4|19
1737581100000|2025-01-22 21:25:00|43191.4|43171.4|43188|43168|43191.4|43171.4|43188|43168|8
1737581400000|2025-01-22 21:30:00|43189.8|43169.8|43186.4|43166.4|43191.4|43171.4|43186.4|43166.4|18
1737581700000|2025-01-22 21:35:00|43189.6|43169.6|43186.4|43166.4|43191.4|43171.4|43186.4|43166.4|13
1737582000000|2025-01-22 21:40:00|43191.4|43171.4|43174.9|43154.9|43191.4|43171.4|43174.9|43154.9|14
1737582300000|2025-01-22 21:45:00|43172.4|43152.4|43173.3|43153.3|43174.9|43154.9|43169|43149|28
1737582600000|2025-01-22 21:50:00|43174.9|43154.9|43181.5|43161.5|43181.5|43161.5|43174.9|43154.9|47
1737582900000|2025-01-22 21:55:00|43184|43164|43189|43169|43189|43169|43179|43159|9
1737586800000|2025-01-22 23:00:00|43173.5|43153.5|43177.6|43157.6|43187.6|43167.6|43171|43151|37
1737587100000|2025-01-22 23:05:00|43175.1|43155.1|43170.1|43150.1|43177.6|43157.6|43170.1|43150.1|19
1737587400000|2025-01-22 23:10:00|43167.6|43147.6|43140.1|43120.1|43175.1|43155.1|43137.6|43117.6|16
1737587700000|2025-01-22 23:15:00|43137.6|43117.6|43167.6|43147.6|43167.6|43147.6|43135.1|43115.1|19
1737588000000|2025-01-22 23:20:00|43165.1|43145.1|43147.7|43127.7|43167.6|43147.6|43141.1|43121.1|19
1737588300000|2025-01-22 23:25:00|43145.2|43125.2|43146.8|43126.8|43152.7|43132.7|43140.2|43120.2|22
1737588600000|2025-01-22 23:30:00|43143.6|43123.6|43132.7|43112.7|43143.6|43123.6|43127.7|43107.7|23
1737588900000|2025-01-22 23:35:00|43131.1|43111.1|43152.7|43132.7|43152.7|43132.7|43130.2|43110.2|25
1737589200000|2025-01-22 23:40:00|43151.8|43131.8|43161.1|43141.1|43161.1|43141.1|43150.2|43130.2|14
1737589500000|2025-01-22 23:45:00|43158.6|43138.6|43160.2|43140.2|43161.1|43141.1|43155.2|43135.2|14
1737589800000|2025-01-22 23:50:00|43158.6|43138.6|43160.2|43140.2|43160.2|43140.2|43150.2|43130.2|15
1737590100000|2025-01-22 23:55:00|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|2
1737590400000|2025-01-23 00:00:00|43157.8|43137.8|43150.3|43130.3|43172.8|43152.8|43149.4|43129.4|33
1737590700000|2025-01-23 00:05:00|43151.9|43131.9|43142.8|43122.8|43152.8|43132.8|43142.8|43122.8|8
1737591000000|2025-01-23 00:10:00|43145.3|43125.3|43152.8|43132.8|43152.8|43132.8|43137.8|43117.8|11
1737591300000|2025-01-23 00:15:00|43155.3|43135.3|43150.3|43130.3|43155.3|43135.3|43147.8|43127.8|11
1737591600000|2025-01-23 00:20:00|43151.2|43131.2|43154.4|43134.4|43157.8|43137.8|43151.2|43131.2|9
1737591900000|2025-01-23 00:25:00|43151.2|43131.2|43149.4|43129.4|43155.3|43135.3|43145.3|43125.3|28
1737592200000|2025-01-23 00:30:00|43150.3|43130.3|43162.9|43142.9|43177.8|43157.8|43150.3|43130.3|32
1737592500000|2025-01-23 00:35:00|43160.4|43140.4|43154.5|43134.5|43162.9|43142.9|43147.9|43127.9|6
1737592800000|2025-01-23 00:40:00|43152.9|43132.9|43157.9|43137.9|43160.4|43140.4|43151.3|43131.3|7
1737593100000|2025-01-23 00:45:00|43156.3|43136.3|43150.4|43130.4|43157.9|43137.9|43150.4|43130.4|10
1737593400000|2025-01-23 00:50:00|43148.6|43128.6|43164.5|43144.5|43169.5|43149.5|43148.6|43128.6|23
1737593700000|2025-01-23 00:55:00|43165.4|43145.4|43167.9|43147.9|43170.4|43150.4|43159.5|43139.5|70
1737594000000|2025-01-23 01:00:00|43167|43147|43142.9|43122.9|43182.9|43162.9|43140.4|43120.4|185
1737594300000|2025-01-23 01:05:00|43140.4|43120.4|43137|43117|43147.9|43127.9|43130.4|43110.4|47
1737594600000|2025-01-23 01:10:00|43135.5|43115.5|43086.1|43066.1|43135.5|43115.5|43080.2|43060.2|130
1737594900000|2025-01-23 01:15:00|43087.1|43067.1|43064.6|43044.6|43087.1|43067.1|43062.1|43042.1|80
1737595200000|2025-01-23 01:20:00|43062.1|43042.1|43028.7|43008.7|43062.1|43042.1|43024.6|43004.6|106
1737595500000|2025-01-23 01:25:00|43027.1|43007.1|43044.6|43024.6|43049.6|43029.6|43026.2|43006.2|120
1737595800000|2025-01-23 01:30:00|43043.7|43023.7|43052.1|43032.1|43089.6|43069.6|43042.1|43022.1|78
1737596100000|2025-01-23 01:35:00|43049.6|43029.6|43143|43123|43148|43128|43039.6|43019.6|102
1737596400000|2025-01-23 01:40:00|43144|43124|43130.6|43110.6|43173|43153|43123.1|43103.1|147
1737596700000|2025-01-23 01:45:00|43133.1|43113.1|43049.7|43029.7|43135.6|43115.6|43040.6|43020.6|66
1737597000000|2025-01-23 01:50:00|43047.2|43027.2|43009.7|42989.7|43048.1|43028.1|42999.7|42979.7|87
1737597300000|2025-01-23 01:55:00|43012.2|42992.2|42988.1|42968.1|43019.7|42999.7|42977.2|42957.2|97
1737597600000|2025-01-23 02:00:00|42985.6|42965.6|42896.3|42876.3|43000.6|42980.6|42888.8|42868.8|162
1737597900000|2025-01-23 02:05:00|42895.4|42875.4|42889.7|42869.7|42901.3|42881.3|42877.9|42857.9|108
1737598200000|2025-01-23 02:10:00|42888.8|42868.8|42912.2|42892.2|42917.2|42897.2|42882.2|42862.2|86
1737598500000|2025-01-23 02:15:00|42913.1|42893.1|42892.2|42872.2|42917.2|42897.2|42891.3|42871.3|67
1737598800000|2025-01-23 02:20:00|42889.7|42869.7|42919.8|42899.8|42928.8|42908.8|42882.2|42862.2|35
1737599100000|2025-01-23 02:25:00|42921.3|42901.3|42937.3|42917.3|42942.3|42922.3|42919.8|42899.8|131
1737599400000|2025-01-23 02:30:00|42939.8|42919.8|42927.3|42907.3|42954.8|42934.8|42909.8|42889.8|70
1737599700000|2025-01-23 02:35:00|42932.3|42912.3|42904.8|42884.8|42934.8|42914.8|42902.3|42882.3|77
1737600000000|2025-01-23 02:40:00|42903.9|42883.9|42899.8|42879.8|42907.3|42887.3|42884.8|42864.8|60
1737600300000|2025-01-23 02:45:00|42900.7|42880.7|42881.4|42861.4|42907.3|42887.3|42881.4|42861.4|29
1737600600000|2025-01-23 02:50:00|42882.3|42862.3|42883.3|42863.3|42883.3|42863.3|42854.8|42834.8|76
1737600900000|2025-01-23 02:55:00|42885.8|42865.8|42875.8|42855.8|42891.7|42871.7|42858.3|42838.3|50
1737601200000|2025-01-23 03:00:00|42878.3|42858.3|42863.3|42843.3|42878.3|42858.3|42850.8|42830.8|62
1737601500000|2025-01-23 03:05:00|42860.8|42840.8|42858.3|42838.3|42861.7|42841.7|42850.8|42830.8|124
1737601800000|2025-01-23 03:10:00|42860.8|42840.8|42855.8|42835.8|42868.3|42848.3|42847.4|42827.4|91
1737602100000|2025-01-23 03:15:00|42854.2|42834.2|42834.9|42814.9|42854.2|42834.2|42832.4|42812.4|131
1737602400000|2025-01-23 03:20:00|42834|42814|42821.5|42801.5|42854.9|42834.9|42819.9|42799.9|79
1737602700000|2025-01-23 03:25:00|42819.9|42799.9|42864.9|42844.9|42871.8|42851.8|42814.9|42794.9|72
1737603000000|2025-01-23 03:30:00|42868.4|42848.4|42825|42805|42868.4|42848.4|42824.9|42804.9|67
1737603300000|2025-01-23 03:35:00|42823.4|42803.4|42822.5|42802.5|42825|42805|42817.5|42797.5|42
1737603600000|2025-01-23 03:40:00|42825|42805|42825|42805|42835|42815|42820|42800|27
1737603900000|2025-01-23 03:45:00|42822.5|42802.5|42812.5|42792.5|42824.1|42804.1|42807.5|42787.5|33
1737604200000|2025-01-23 03:50:00|42815|42795|42825|42805|42827.5|42807.5|42812.5|42792.5|18
1737604500000|2025-01-23 03:55:00|42827.5|42807.5|42827.5|42807.5|42837.5|42817.5|42825|42805|37
1737604800000|2025-01-23 04:00:00|42830|42810|42837.5|42817.5|42840|42820|42820|42800|23
1737605100000|2025-01-23 04:05:00|42836.6|42816.6|42839.1|42819.1|42840.1|42820.1|42833.5|42813.5|15
1737605400000|2025-01-23 04:10:00|42837.6|42817.6|42839.2|42819.2|42842.6|42822.6|42836.6|42816.6|11
1737605700000|2025-01-23 04:15:00|42836.7|42816.7|42848.3|42828.3|42849.2|42829.2|42836.7|42816.7|14
1737606000000|2025-01-23 04:20:00|42849.2|42829.2|42854.2|42834.2|42854.2|42834.2|42849.2|42829.2|14
1737606300000|2025-01-23 04:25:00|42851.7|42831.7|42853.3|42833.3|42861.7|42841.7|42851.7|42831.7|56
1737606600000|2025-01-23 04:30:00|42850.8|42830.8|42854.2|42834.2|42859.2|42839.2|42846.7|42826.7|26
1737606900000|2025-01-23 04:35:00|42853.3|42833.3|42849.2|42829.2|42853.3|42833.3|42846.7|42826.7|8
1737607200000|2025-01-23 04:40:00|42847.6|42827.6|42854.2|42834.2|42854.2|42834.2|42844.2|42824.2|11
1737607500000|2025-01-23 04:45:00|42851.7|42831.7|42856.1|42836.1|42856.1|42836.1|42849.2|42829.2|11
1737607800000|2025-01-23 04:50:00|42857.7|42837.7|42860.2|42840.2|42864.3|42844.3|42857.7|42837.7|22
1737608100000|2025-01-23 04:55:00|42861.8|42841.8|42857.7|42837.7|42862.7|42842.7|42844.3|42824.3|37
1737608400000|2025-01-23 05:00:00|42861.8|42841.8|42861.8|42841.8|42866.8|42846.8|42854.3|42834.3|27
1737608700000|2025-01-23 05:05:00|42859.3|42839.3|42866.8|42846.8|42869.3|42849.3|42844.3|42824.3|38
1737609000000|2025-01-23 05:10:00|42869.3|42849.3|42882.7|42862.7|42882.7|42862.7|42859.3|42839.3|68
1737609300000|2025-01-23 05:15:00|42884.3|42864.3|42861.8|42841.8|42884.3|42864.3|42856.8|42836.8|24
1737609600000|2025-01-23 05:20:00|42860.9|42840.9|42854.4|42834.4|42864.3|42844.3|42853.4|42833.4|20
1737609900000|2025-01-23 05:25:00|42853.4|42833.4|42834.4|42814.4|42854.4|42834.4|42824.4|42804.4|61
1737610200000|2025-01-23 05:30:00|42835.3|42815.3|42856.9|42836.9|42859.4|42839.4|42822.6|42802.6|69
1737610500000|2025-01-23 05:35:00|42858.7|42838.7|42866.9|42846.9|42869.4|42849.4|42851.9|42831.9|44
1737610800000|2025-01-23 05:40:00|42867.8|42847.8|42831|42811|42869.4|42849.4|42826.9|42806.9|58
1737611100000|2025-01-23 05:45:00|42829.4|42809.4|42826.9|42806.9|42836.9|42816.9|42825.3|42805.3|41
1737611400000|2025-01-23 05:50:00|42826|42806|42841.9|42821.9|42844.4|42824.4|42824.4|42804.4|42
1737611700000|2025-01-23 05:55:00|42839.4|42819.4|42829.5|42809.5|42844.5|42824.5|42826.9|42806.9|48
1737612000000|2025-01-23 06:00:00|42828.5|42808.5|42847|42827|42872|42852|42827|42807|43
1737612300000|2025-01-23 06:05:00|42846.1|42826.1|42852|42832|42872.9|42852.9|42844.5|42824.5|74
1737612600000|2025-01-23 06:10:00|42852.9|42832.9|42864.5|42844.5|42872|42852|42847|42827|15
1737612900000|2025-01-23 06:15:00|42863.6|42843.6|42849.5|42829.5|42863.6|42843.6|42842|42822|33
1737613200000|2025-01-23 06:20:00|42850.4|42830.4|42847|42827|42857|42837|42839.5|42819.5|23
1737613500000|2025-01-23 06:25:00|42846.1|42826.1|42862|42842|42872|42852|42840.4|42820.4|85
1737613800000|2025-01-23 06:30:00|42861.1|42841.1|42854.6|42834.6|42864.5|42844.5|42839.5|42819.5|69
1737614100000|2025-01-23 06:35:00|42855.5|42835.5|42834.6|42814.6|42855.5|42835.5|42834.6|42814.6|44
1737614400000|2025-01-23 06:40:00|42837.1|42817.1|42823.7|42803.7|42847.1|42827.1|42823.7|42803.7|48
1737614700000|2025-01-23 06:45:00|42824.6|42804.6|42809.6|42789.6|42824.6|42804.6|42806.2|42786.2|78
1737615000000|2025-01-23 06:50:00|42807.1|42787.1|42794.6|42774.6|42814.6|42794.6|42780.3|42760.3|148
1737615300000|2025-01-23 06:55:00|42797.1|42777.1|42779.6|42759.6|42812.1|42792.1|42778.7|42758.7|65
1737615600000|2025-01-23 07:00:00|42777.1|42757.1|42802.1|42782.1|42814.6|42794.6|42774.6|42754.6|68
1737615900000|2025-01-23 07:05:00|42800.3|42780.3|42711.2|42691.2|42802.1|42782.1|42637.2|42617.2|384
1737616200000|2025-01-23 07:10:00|42710.3|42690.3|42757.2|42737.2|42766.3|42746.3|42695.3|42675.3|190
1737616500000|2025-01-23 07:15:00|42759.7|42739.7|42729.7|42709.7|42759.7|42739.7|42727.2|42707.2|94
1737616800000|2025-01-23 07:20:00|42727.2|42707.2|42724.7|42704.7|42737.2|42717.2|42719.7|42699.7|55
1737617100000|2025-01-23 07:25:00|42722.2|42702.2|42754.7|42734.7|42754.7|42734.7|42722.2|42702.2|84
1737617400000|2025-01-23 07:30:00|42752.2|42732.2|42759.7|42739.7|42759.7|42739.7|42742.2|42722.2|41
1737617700000|2025-01-23 07:35:00|42757.2|42737.2|42717.2|42697.2|42762.2|42742.2|42709.7|42689.7|69
1737618000000|2025-01-23 07:40:00|42719.7|42699.7|42724.8|42704.8|42732.2|42712.2|42709.8|42689.8|66
1737618300000|2025-01-23 07:45:00|42723.9|42703.9|42767.3|42747.3|42778.2|42758.2|42719.8|42699.8|59
1737618600000|2025-01-23 07:50:00|42766.4|42746.4|42812.3|42792.3|42817.3|42797.3|42762.3|42742.3|143
1737618900000|2025-01-23 07:55:00|42813.9|42793.9|42792.3|42772.3|42828.2|42808.2|42792.3|42772.3|95
1737619200000|2025-01-23 08:00:00|42797.3|42777.3|42817.3|42797.3|42827.3|42807.3|42782.3|42762.3|228
1737619500000|2025-01-23 08:05:00|42819.8|42799.8|42849.1|42829.1|42858.2|42838.2|42808.9|42788.9|120
1737619800000|2025-01-23 08:10:00|42847.6|42827.6|42890.8|42870.8|42910.7|42890.7|42844.2|42824.2|177
1737620100000|2025-01-23 08:15:00|42889.2|42869.2|42899.2|42879.2|42914.2|42894.2|42864.2|42844.2|155
1737620400000|2025-01-23 08:20:00|42901.7|42881.7|42901.7|42881.7|42921.7|42901.7|42892.6|42872.6|115
1737620700000|2025-01-23 08:25:00|42902.6|42882.6|42934.2|42914.2|42951.7|42931.7|42901.7|42881.7|124
1737621000000|2025-01-23 08:30:00|42937.6|42917.6|42921.7|42901.7|42949.2|42929.2|42902.6|42882.6|81
1737621300000|2025-01-23 08:35:00|42920.8|42900.8|42895.8|42875.8|42934.2|42914.2|42876.7|42856.7|98
1737621600000|2025-01-23 08:40:00|42894.9|42874.9|42904.2|42884.2|42921.7|42901.7|42884.2|42864.2|90
1737621900000|2025-01-23 08:45:00|42906.7|42886.7|42895.9|42875.9|42906.7|42886.7|42885.8|42865.8|64
1737622200000|2025-01-23 08:50:00|42893.4|42873.4|42899.3|42879.3|42919.3|42899.3|42889.3|42869.3|88
1737622500000|2025-01-23 08:55:00|42898.4|42878.4|42896.8|42876.8|42914.3|42894.3|42882.5|42862.5|37
1737622800000|2025-01-23 09:00:00|42899.3|42879.3|42919.3|42899.3|42936.8|42916.8|42848.4|42828.4|335
1737623100000|2025-01-23 09:05:00|42921.8|42901.8|42896.8|42876.8|42929.3|42909.3|42891.8|42871.8|109
1737623400000|2025-01-23 09:10:00|42894.3|42874.3|42903.4|42883.4|42933.4|42913.4|42888.4|42868.4|237
1737623700000|2025-01-23 09:15:00|42901.6|42881.6|42891.8|42871.8|42910.2|42890.2|42886.8|42866.8|94
1737624000000|2025-01-23 09:20:00|42890.9|42870.9|42847.5|42827.5|42891.8|42871.8|42840|42820|163
1737624300000|2025-01-23 09:25:00|42848.5|42828.5|42877.6|42857.6|42877.6|42857.6|42848.5|42828.5|100
1737624600000|2025-01-23 09:30:00|42879.4|42859.4|42902.6|42882.6|42905.1|42885.1|42875.8|42855.8|66
1737624900000|2025-01-23 09:35:00|42901.7|42881.7|42890.1|42870.1|42912.6|42892.6|42887.6|42867.6|71
1737625200000|2025-01-23 09:40:00|42892.6|42872.6|42899.4|42879.4|42909.4|42889.4|42890.1|42870.1|34
1737625500000|2025-01-23 09:45:00|42901|42881|42909.4|42889.4|42911.9|42891.9|42886.9|42866.9|89
1737625800000|2025-01-23 09:50:00|42910.3|42890.3|42955.3|42935.3|42991.9|42971.9|42906.9|42886.9|339
1737626100000|2025-01-23 09:55:00|42956.9|42936.9|42937|42917|42967.9|42947.9|42932|42912|70
1737626400000|2025-01-23 10:00:00|42934.5|42914.5|42942|42922|42955.4|42935.4|42927|42907|62
1737626700000|2025-01-23 10:05:00|42941.1|42921.1|42932|42912|42960.4|42940.4|42932|42912|40
1737627000000|2025-01-23 10:10:00|42932.9|42912.9|42954.5|42934.5|42969.5|42949.5|42928.6|42908.6|30
1737627300000|2025-01-23 10:15:00|42953.6|42933.6|42969.5|42949.5|42984.5|42964.5|42952|42932|63
1737627600000|2025-01-23 10:20:00|42972|42952|42982|42962|42984.5|42964.5|42957|42937|64
1737627900000|2025-01-23 10:25:00|42982.9|42962.9|42999.5|42979.5|43005.4|42985.4|42977|42957|60
1737628200000|2025-01-23 10:30:00|43002|42982|42994.6|42974.6|43002.9|42982.9|42991.1|42971.1|65
1737628500000|2025-01-23 10:35:00|42995.5|42975.5|43042.1|43022.1|43042.1|43022.1|42994.6|42974.6|129
1737628800000|2025-01-23 10:40:00|43043|43023|43072.1|43052.1|43077.1|43057.1|43039.6|43019.6|123
1737629100000|2025-01-23 10:45:00|43071.2|43051.2|43077.1|43057.1|43079.6|43059.6|43057.1|43037.1|56
1737629400000|2025-01-23 10:50:00|43078|43058|43054.6|43034.6|43082.1|43062.1|43041.2|43021.2|63
1737629700000|2025-01-23 10:55:00|43057.1|43037.1|43042.1|43022.1|43057.1|43037.1|43032.1|43012.1|52
1737630000000|2025-01-23 11:00:00|43041.2|43021.2|43062.1|43042.1|43062.1|43042.1|43032.8|43012.8|56
1737630300000|2025-01-23 11:05:00|43060.5|43040.5|43059.7|43039.7|43071.2|43051.2|43054.7|43034.7|52
1737630600000|2025-01-23 11:10:00|43060.6|43040.6|43053.1|43033.1|43060.6|43040.6|43037.2|43017.2|57
1737630900000|2025-01-23 11:15:00|43054.7|43034.7|43019.7|42999.7|43058.1|43038.1|43012.2|42992.2|81
1737631200000|2025-01-23 11:20:00|43017.2|42997.2|43032.2|43012.2|43033.8|43013.8|43017.2|42997.2|29
1737631500000|2025-01-23 11:25:00|43034.7|43014.7|43027.2|43007.2|43042.2|43022.2|43024.7|43004.7|52
1737631800000|2025-01-23 11:30:00|43028.1|43008.1|43034.7|43014.7|43042.2|43022.2|43027.2|43007.2|63
1737632100000|2025-01-23 11:35:00|43037.2|43017.2|43034.7|43014.7|43062.2|43042.2|43014.7|42994.7|49
1737632400000|2025-01-23 11:40:00|43033.1|43013.1|43023.2|43003.2|43034.7|43014.7|43014.7|42994.7|47
1737632700000|2025-01-23 11:45:00|43024.8|43004.8|42997.3|42977.3|43027.3|43007.3|42994.8|42974.8|99
1737633000000|2025-01-23 11:50:00|42993.2|42973.2|42997.3|42977.3|42997.3|42977.3|42974.8|42954.8|86
1737633300000|2025-01-23 11:55:00|42994.8|42974.8|42969.8|42949.8|42999.8|42979.8|42969.8|42949.8|107
1737633600000|2025-01-23 12:00:00|42972.3|42952.3|43012.3|42992.3|43012.3|42992.3|42967.3|42947.3|108
1737633900000|2025-01-23 12:05:00|43013.2|42993.2|43026.6|43006.6|43026.6|43006.6|42984.8|42964.8|100
1737634200000|2025-01-23 12:10:00|43025.7|43005.7|42983.9|42963.9|43037.3|43017.3|42967.3|42947.3|194
1737634500000|2025-01-23 12:15:00|42984.8|42964.8|42980.5|42960.5|42995.5|42975.5|42974.6|42954.6|76
1737634800000|2025-01-23 12:20:00|42981.5|42961.5|42988.1|42968.1|42988.1|42968.1|42970.6|42950.6|71
1737635100000|2025-01-23 12:25:00|42990.6|42970.6|42952.4|42932.4|42999.9|42979.9|42949|42929|85
1737635400000|2025-01-23 12:30:00|42954.9|42934.9|42954.9|42934.9|42964.9|42944.9|42949.9|42929.9|142
1737635700000|2025-01-23 12:35:00|42955.8|42935.8|42970.8|42950.8|42975.8|42955.8|42954.9|42934.9|106
1737636000000|2025-01-23 12:40:00|42971.7|42951.7|42977.4|42957.4|42999.2|42979.2|42970.8|42950.8|95
1737636300000|2025-01-23 12:45:00|42976.5|42956.5|43005.8|42985.8|43012.6|42992.6|42969.9|42949.9|122
1737636600000|2025-01-23 12:50:00|43006.7|42986.7|43003.6|42983.6|43019.2|42999.2|42993.3|42973.3|156
1737636900000|2025-01-23 12:55:00|43004.5|42984.5|43057|43037|43072.9|43052.9|43004.5|42984.5|292
1737637200000|2025-01-23 13:00:00|43056.1|43036.1|43124.7|43104.7|43157.2|43137.2|43056.1|43036.1|995
1737637500000|2025-01-23 13:05:00|43122.2|43102.2|43115.6|43095.6|43139.7|43119.7|43097.2|43077.2|372
1737637800000|2025-01-23 13:10:00|43114.7|43094.7|43015.4|42995.4|43118.1|43098.1|43015.4|42995.4|406
1737638100000|2025-01-23 13:15:00|43017.9|42997.9|42981.1|42961.1|43022.9|43002.9|42981.1|42961.1|303
1737638400000|2025-01-23 13:20:00|42980.2|42960.2|42981.1|42961.1|42983.6|42963.6|42931.1|42911.1|326
1737638700000|2025-01-23 13:25:00|42983.6|42963.6|42973.7|42953.7|43006.2|42986.2|42955.2|42935.2|198
1737639000000|2025-01-23 13:30:00|42976.2|42956.2|43063.7|43043.7|43071.2|43051.2|42976.2|42956.2|256
1737639300000|2025-01-23 13:35:00|43061.2|43041.2|43061.2|43041.2|43078.7|43058.7|43049.6|43029.6|304
1737639600000|2025-01-23 13:40:00|43060.3|43040.3|43003.7|42983.7|43088.7|43068.7|42988.7|42968.7|232
1737639900000|2025-01-23 13:45:00|43006.2|42986.2|43027.1|43007.1|43053.7|43033.7|43004.6|42984.6|172
1737640200000|2025-01-23 13:50:00|43029.6|43009.6|43048.7|43028.7|43048.7|43028.7|43013.7|42993.7|109
1737640500000|2025-01-23 13:55:00|43051.2|43031.2|43038.7|43018.7|43101.2|43081.2|43033.7|43013.7|298
1737640800000|2025-01-23 14:00:00|43039.6|43019.6|43093.1|43073.1|43109|43089|43036.2|43016.2|265
1737641100000|2025-01-23 14:05:00|43098.1|43078.1|43110.6|43090.6|43123.1|43103.1|43090.6|43070.6|211
1737641400000|2025-01-23 14:10:00|43109.7|43089.7|43123.1|43103.1|43148.1|43128.1|43078.1|43058.1|150
1737641700000|2025-01-23 14:15:00|43115.6|43095.6|43133.8|43113.8|43183.1|43163.1|43113.1|43093.1|247
1737642000000|2025-01-23 14:20:00|43134.7|43114.7|43205.6|43185.6|43208.1|43188.1|43134.7|43114.7|193
1737642300000|2025-01-23 14:25:00|43206.5|43186.5|43228.1|43208.1|43233.1|43213.1|43190.6|43170.6|222
1737642600000|2025-01-23 14:30:00|43225.6|43205.6|43225.6|43205.6|43251.5|43231.5|43185.6|43165.6|312
1737642900000|2025-01-23 14:35:00|43223.1|43203.1|43228.1|43208.1|43236.5|43216.5|43190.6|43170.6|272
1737643200000|2025-01-23 14:40:00|43225.6|43205.6|43190.7|43170.7|43230.7|43210.7|43181.4|43161.4|246
1737643500000|2025-01-23 14:45:00|43189.1|43169.1|43196.4|43176.4|43201.4|43181.4|43136.4|43116.4|360
1737643800000|2025-01-23 14:50:00|43195.5|43175.5|43211.4|43191.4|43234.8|43214.8|43188.9|43168.9|190
1737644100000|2025-01-23 14:55:00|43213.2|43193.2|43186.4|43166.4|43226.4|43206.4|43173.9|43153.9|202
1737644400000|2025-01-23 15:00:00|43188.9|43168.9|43211.4|43191.4|43221.4|43201.4|43188.9|43168.9|143
1737644700000|2025-01-23 15:05:00|43208.9|43188.9|43187.1|43167.1|43214.6|43194.6|43174.6|43154.6|150
1737645000000|2025-01-23 15:10:00|43184.6|43164.6|43194.6|43174.6|43199.6|43179.6|43169.6|43149.6|103
1737645300000|2025-01-23 15:15:00|43197.1|43177.1|43214.7|43194.7|43227.9|43207.9|43194.6|43174.6|88
1737645600000|2025-01-23 15:20:00|43209.7|43189.7|43189.7|43169.7|43214.7|43194.7|43182.2|43162.2|151
1737645900000|2025-01-23 15:25:00|43184.7|43164.7|43196.3|43176.3|43205.6|43185.6|43177.2|43157.2|121
1737646200000|2025-01-23 15:30:00|43192.2|43172.2|43183.8|43163.8|43197.9|43177.9|43166.3|43146.3|341
1737646500000|2025-01-23 15:35:00|43184.7|43164.7|43234.7|43214.7|43234.7|43214.7|43179.7|43159.7|144
1737646800000|2025-01-23 15:40:00|43237.2|43217.2|43266.5|43246.5|43289.9|43269.9|43233.1|43213.1|316
1737647100000|2025-01-23 15:45:00|43265.6|43245.6|43235.6|43215.6|43265.6|43245.6|43230.6|43210.6|87
1737647400000|2025-01-23 15:50:00|43236.5|43216.5|43231.6|43211.6|43249|43229|43226.6|43206.6|113
1737647700000|2025-01-23 15:55:00|43230.7|43210.7|43258.2|43238.2|43275.7|43255.7|43228.2|43208.2|140
1737648000000|2025-01-23 16:00:00|43255.7|43235.7|43300.7|43280.7|43305.7|43285.7|43246.6|43226.6|149
1737648300000|2025-01-23 16:05:00|43299.8|43279.8|43295|43275|43323.4|43303.4|43279.1|43259.1|331
1737648600000|2025-01-23 16:10:00|43293.4|43273.4|43303.4|43283.4|43320.9|43300.9|43181.6|43161.6|665
1737648900000|2025-01-23 16:15:00|43300.9|43280.9|43349.3|43329.3|43367.7|43347.7|43300.9|43280.9|544
1737649200000|2025-01-23 16:20:00|43350.2|43330.2|43405.2|43385.2|43410.2|43390.2|43349.3|43329.3|375
1737649500000|2025-01-23 16:25:00|43407.7|43387.7|43367.7|43347.7|43412.7|43392.7|43350|43330|302
1737649800000|2025-01-23 16:30:00|43372.7|43352.7|43357.8|43337.8|43415.3|43395.3|43356.8|43336.8|317
1737650100000|2025-01-23 16:35:00|43360.3|43340.3|43340.3|43320.3|43360.3|43340.3|43339.4|43319.4|238
1737650400000|2025-01-23 16:40:00|43338.7|43318.7|43395.3|43375.3|43417.8|43397.8|43338.7|43318.7|218
1737650700000|2025-01-23 16:45:00|43397.8|43377.8|43425.3|43405.3|43442.8|43422.8|43397.8|43377.8|202
1737651000000|2025-01-23 16:50:00|43423.7|43403.7|43371.9|43351.9|43432.1|43412.1|43359.4|43339.4|258
1737651300000|2025-01-23 16:55:00|43373.5|43353.5|43389.2|43369.2|43393.5|43373.5|43368.5|43348.5|139
1737651600000|2025-01-23 17:00:00|43390.1|43370.1|43404.2|43384.2|43406.7|43386.7|43386.7|43366.7|245
1737651900000|2025-01-23 17:05:00|43407.6|43387.6|43427.7|43407.7|43436.1|43416.1|43407.6|43387.6|193
1737652200000|2025-01-23 17:10:00|43426.8|43406.8|43429.5|43409.5|43432|43412|43411.1|43391.1|102
1737652500000|2025-01-23 17:15:00|43431.1|43411.1|43417.7|43397.7|43433.6|43413.6|43416.1|43396.1|88
1737652800000|2025-01-23 17:20:00|43413.6|43393.6|43442|43422|43442|43422|43406.1|43386.1|120
1737653100000|2025-01-23 17:25:00|43443.6|43423.6|43431.1|43411.1|43443.6|43423.6|43421.1|43401.1|86
1737653400000|2025-01-23 17:30:00|43433.6|43413.6|43422.7|43402.7|43446.1|43426.1|43422.7|43402.7|156
1737653700000|2025-01-23 17:35:00|43423.6|43403.6|43435.4|43415.4|43452.9|43432.9|43420.2|43400.2|262
1737654000000|2025-01-23 17:40:00|43436.3|43416.3|43531.5|43511.5|43552.4|43532.4|43435.4|43415.4|621
1737654300000|2025-01-23 17:45:00|43527.2|43507.2|43524|43504|43539.9|43519.9|43506.5|43486.5|347
1737654600000|2025-01-23 17:50:00|43526.5|43506.5|43544.1|43524.1|43559|43539|43524|43504|257
1737654900000|2025-01-23 17:55:00|43545|43525|43515.5|43495.5|43577.5|43557.5|43503.9|43483.9|784
1737655200000|2025-01-23 18:00:00|43517.1|43497.1|43523.2|43503.2|43546.6|43526.6|43517.1|43497.1|323
1737655500000|2025-01-23 18:05:00|43519.8|43499.8|43522.3|43502.3|43527.3|43507.3|43517.3|43497.3|37
1737655800000|2025-01-23 18:10:00|43523.9|43503.9|43532.3|43512.3|43544.1|43524.1|43523.2|43503.2|106
1737656100000|2025-01-23 18:15:00|43537.3|43517.3|43529.8|43509.8|43542.3|43522.3|43522.3|43502.3|65
1737656400000|2025-01-23 18:20:00|43530.7|43510.7|43512.3|43492.3|43532.3|43512.3|43512.3|43492.3|80
1737656700000|2025-01-23 18:25:00|43514.8|43494.8|43487.4|43467.4|43514.8|43494.8|43477.4|43457.4|100
1737657000000|2025-01-23 18:30:00|43488.3|43468.3|43476.5|43456.5|43492.4|43472.4|43474.9|43454.9|52
1737657300000|2025-01-23 18:35:00|43474.9|43454.9|43467.4|43447.4|43477.4|43457.4|43463.3|43443.3|91
1737657600000|2025-01-23 18:40:00|43466.5|43446.5|43442.2|43422.2|43466.5|43446.5|43429.7|43409.7|182
1737657900000|2025-01-23 18:45:00|43443.1|43423.1|43461.3|43441.3|43461.3|43441.3|43433.8|43413.8|61
1737658200000|2025-01-23 18:50:00|43463.8|43443.8|43463.8|43443.8|43469.7|43449.7|43458.8|43438.8|31
1737658500000|2025-01-23 18:55:00|43466.3|43446.3|43474.6|43454.6|43483.9|43463.9|43466.3|43446.3|59
1737658800000|2025-01-23 19:00:00|43473.7|43453.7|43466.4|43446.4|43478|43458|43458.9|43438.9|41
1737659100000|2025-01-23 19:05:00|43467.3|43447.3|43467.3|43447.3|43471.4|43451.4|43459.6|43439.6|49
1737659400000|2025-01-23 19:10:00|43464.8|43444.8|43461.4|43441.4|43468.9|43448.9|43458.9|43438.9|57
1737659700000|2025-01-23 19:15:00|43462.3|43442.3|43453.9|43433.9|43463.9|43443.9|43453.9|43433.9|18
1737660000000|2025-01-23 19:20:00|43453|43433|43469.8|43449.8|43472.3|43452.3|43450.5|43430.5|37
1737660300000|2025-01-23 19:25:00|43470.7|43450.7|43476.4|43456.4|43481.4|43461.4|43466.4|43446.4|30
1737660600000|2025-01-23 19:30:00|43478.2|43458.2|43484|43464|43487.3|43467.3|43473.9|43453.9|12
1737660900000|2025-01-23 19:35:00|43483.1|43463.1|43476.5|43456.5|43483.1|43463.1|43474|43454|21
1737661200000|2025-01-23 19:40:00|43475.6|43455.6|43468.1|43448.1|43478.1|43458.1|43464|43444|28
1737661500000|2025-01-23 19:45:00|43467.2|43447.2|43469|43449|43469|43449|43465.6|43445.6|21
1737661800000|2025-01-23 19:50:00|43469.9|43449.9|43471.5|43451.5|43472.4|43452.4|43469|43449|15
1737662100000|2025-01-23 19:55:00|43469.9|43449.9|43468.1|43448.1|43473.3|43453.3|43468.1|43448.1|23
1737662400000|2025-01-23 20:00:00|43467.2|43447.2|43463.1|43443.1|43467.2|43447.2|43452.2|43432.2|42
1737662700000|2025-01-23 20:05:00|43464|43444|43488.2|43468.2|43488.2|43468.2|43464|43444|12
1737663000000|2025-01-23 20:10:00|43489|43469|43514.2|43494.2|43527.6|43507.6|43488.2|43468.2|140
1737663300000|2025-01-23 20:15:00|43510.1|43490.1|43510.1|43490.1|43511|43491|43500.1|43480.1|19
1737663600000|2025-01-23 20:20:00|43507.6|43487.6|43505.2|43485.2|43516|43496|43505.2|43485.2|40
1737663900000|2025-01-23 20:25:00|43502.7|43482.7|43512.7|43492.7|43514.3|43494.3|43500.2|43480.2|30
1737664200000|2025-01-23 20:30:00|43510.2|43490.2|43495.2|43475.2|43512.7|43492.7|43485.2|43465.2|114
1737664500000|2025-01-23 20:35:00|43494.3|43474.3|43488.4|43468.4|43494.3|43474.3|43478.4|43458.4|74
1737664800000|2025-01-23 20:40:00|43485.9|43465.9|43485.9|43465.9|43493.4|43473.4|43482.5|43462.5|32
1737665100000|2025-01-23 20:45:00|43488.4|43468.4|43493.4|43473.4|43507.5|43487.5|43488.4|43468.4|101
1737665400000|2025-01-23 20:50:00|43495.9|43475.9|43493.5|43473.5|43498.4|43478.4|43490.9|43470.9|22
1737665700000|2025-01-23 20:55:00|43492.6|43472.6|43501|43481|43506.9|43486.9|43491|43471|30
1737666000000|2025-01-23 21:00:00|43500.1|43480.1|43487.8|43467.8|43501|43481|43485.1|43465.1|206
1737666300000|2025-01-23 21:05:00|43491.9|43471.9|43517.1|43497.1|43518.8|43498.8|43491.9|43471.9|99
1737666600000|2025-01-23 21:10:00|43514.6|43494.6|43514.6|43494.6|43522.1|43502.1|43514.6|43494.6|22
1737666900000|2025-01-23 21:15:00|43519.6|43499.6|43507.1|43487.1|43519.6|43499.6|43502.1|43482.1|27
1737667200000|2025-01-23 21:20:00|43506.2|43486.2|43512.1|43492.1|43514.6|43494.6|43504.6|43484.6|8
1737667500000|2025-01-23 21:25:00|43514.6|43494.6|43509.6|43489.6|43514.6|43494.6|43502.1|43482.1|19
1737667800000|2025-01-23 21:30:00|43511.2|43491.2|43501.2|43481.2|43513.7|43493.7|43498.7|43478.7|14
1737668400000|2025-01-23 21:40:00|43501.3|43481.3|43512.2|43492.2|43512.2|43492.2|43501.3|43481.3|29
1737668700000|2025-01-23 21:45:00|43511.3|43491.3|43506.3|43486.3|43514.7|43494.7|43506.3|43486.3|18
1737669000000|2025-01-23 21:50:00|43503.8|43483.8|43516.3|43496.3|43521.3|43501.3|43503.8|43483.8|72
1737669300000|2025-01-23 21:55:00|43517.9|43497.9|43506.3|43486.3|43521.3|43501.3|43505.4|43485.4|52
1737673200000|2025-01-23 23:00:00|43511.5|43491.5|43482.4|43462.4|43519|43499|43477.4|43457.4|81
1737673500000|2025-01-23 23:05:00|43479.9|43459.9|43472.4|43452.4|43479.9|43459.9|43467.4|43447.4|14
1737673800000|2025-01-23 23:10:00|43477.4|43457.4|43484.9|43464.9|43488.3|43468.3|43477.4|43457.4|34
1737674100000|2025-01-23 23:15:00|43484|43464|43489|43469|43489.9|43469.9|43482.4|43462.4|8
1737674400000|2025-01-23 23:20:00|43487.4|43467.4|43494.9|43474.9|43494.9|43474.9|43484.9|43464.9|12
1737674700000|2025-01-23 23:25:00|43495.8|43475.8|43507.4|43487.4|43507.4|43487.4|43494.9|43474.9|27
1737675000000|2025-01-23 23:30:00|43508.3|43488.3|43519.9|43499.9|43524.9|43504.9|43507.4|43487.4|23
1737675300000|2025-01-23 23:35:00|43518.3|43498.3|43510|43490|43519.9|43499.9|43507.4|43487.4|30
1737675600000|2025-01-23 23:40:00|43512.5|43492.5|43505.9|43485.9|43512.5|43492.5|43505|43485|20
1737675900000|2025-01-23 23:45:00|43507.5|43487.5|43495|43475|43507.5|43487.5|43495|43475|51
1737676200000|2025-01-23 23:50:00|43493.4|43473.4|43485|43465|43495|43475|43485|43465|13
1737676500000|2025-01-23 23:55:00|43482.5|43462.5|43482.5|43462.5|43485|43465|43476.6|43456.6|13
1737676800000|2025-01-24 00:00:00|43480|43460|43492.5|43472.5|43493.4|43473.4|43467.5|43447.5|16
1737677100000|2025-01-24 00:05:00|43490|43470|43487.5|43467.5|43518.4|43498.4|43487.5|43467.5|88
1737677400000|2025-01-24 00:10:00|43486.6|43466.6|43490|43470|43490|43470|43477.5|43457.5|20
1737677700000|2025-01-24 00:15:00|43492.5|43472.5|43480.1|43460.1|43492.5|43472.5|43480.1|43460.1|12
1737678000000|2025-01-24 00:20:00|43477.6|43457.6|43485.1|43465.1|43485.1|43465.1|43472.6|43452.6|3
1737678300000|2025-01-24 00:25:00|43483.5|43463.5|43480.1|43460.1|43485.1|43465.1|43477.6|43457.6|13
1737678600000|2025-01-24 00:30:00|43481|43461|43515.1|43495.1|43517.6|43497.6|43481|43461|32
1737678900000|2025-01-24 00:35:00|43520.1|43500.1|43502.6|43482.6|43520.1|43500.1|43500.1|43480.1|24
1737679200000|2025-01-24 00:40:00|43500.1|43480.1|43523.5|43503.5|43528.5|43508.5|43500.1|43480.1|43
1737679500000|2025-01-24 00:45:00|43525.1|43505.1|43532.6|43512.6|43542.6|43522.6|43522.6|43502.6|35
1737679800000|2025-01-24 00:50:00|43533.5|43513.5|43517.6|43497.6|43536|43516|43512.6|43492.6|25
1737680100000|2025-01-24 00:55:00|43515.1|43495.1|43492.7|43472.7|43517.6|43497.6|43485.2|43465.2|55
1737680400000|2025-01-24 01:00:00|43490.2|43470.2|43500.2|43480.2|43505.2|43485.2|43468.6|43448.6|216
1737680700000|2025-01-24 01:05:00|43502.7|43482.7|43515.2|43495.2|43515.2|43495.2|43470.2|43450.2|116
1737681000000|2025-01-24 01:10:00|43517.7|43497.7|43530.2|43510.2|43555.2|43535.2|43517.7|43497.7|82
1737681300000|2025-01-24 01:15:00|43527.7|43507.7|43522.7|43502.7|43535.2|43515.2|43511.8|43491.8|38
1737681600000|2025-01-24 01:20:00|43520.2|43500.2|43490.2|43470.2|43520.2|43500.2|43480.2|43460.2|32
1737681900000|2025-01-24 01:25:00|43489.3|43469.3|43475.2|43455.2|43495.2|43475.2|43475.2|43455.2|30
1737682200000|2025-01-24 01:30:00|43476.1|43456.1|43532.8|43512.8|43532.8|43512.8|43474.4|43454.4|47
1737682500000|2025-01-24 01:35:00|43535.3|43515.3|43510.3|43490.3|43542.8|43522.8|43505.3|43485.3|45
1737682800000|2025-01-24 01:40:00|43507.8|43487.8|43537.8|43517.8|43550.3|43530.3|43507.8|43487.8|28
1737683100000|2025-01-24 01:45:00|43535.3|43515.3|43570.3|43550.3|43574.4|43554.4|43530.3|43510.3|49
1737683400000|2025-01-24 01:50:00|43569.4|43549.4|43520.3|43500.3|43569.4|43549.4|43516.9|43496.9|56
1737683700000|2025-01-24 01:55:00|43517.8|43497.8|43607.8|43587.8|43607.8|43587.8|43517.8|43497.8|100
1737684000000|2025-01-24 02:00:00|43608.7|43588.7|43724.6|43704.6|43724.6|43704.6|43608.7|43588.7|330
1737684300000|2025-01-24 02:05:00|43725.5|43705.5|43697.1|43677.1|43764.6|43744.6|43687.1|43667.1|251
1737684600000|2025-01-24 02:10:00|43699.6|43679.6|43804.6|43784.6|43817.1|43797.1|43677.1|43657.1|226
1737684900000|2025-01-24 02:15:00|43803.7|43783.7|43894.8|43874.8|43914.6|43894.6|43802.1|43782.1|484
1737685200000|2025-01-24 02:20:00|43897.3|43877.3|43835.5|43815.5|43918|43898|43815.5|43795.5|170
1737685500000|2025-01-24 02:25:00|43838|43818|43813.1|43793.1|43842.2|43822.2|43803.1|43783.1|81
1737685800000|2025-01-24 02:30:00|43815.6|43795.6|43843.1|43823.1|43850.6|43830.6|43808.1|43788.1|121
1737686100000|2025-01-24 02:35:00|43844|43824|43913.1|43893.1|43944|43924|43844|43824|305
1737686400000|2025-01-24 02:40:00|43915.6|43895.6|43908.1|43888.1|43933.1|43913.1|43903.1|43883.1|331
1737686700000|2025-01-24 02:45:00|43910.6|43890.6|43920.6|43900.6|43950.6|43930.6|43908.1|43888.1|157
1737687000000|2025-01-24 02:50:00|43921.5|43901.5|43927.2|43907.2|43930.6|43910.6|43875.6|43855.6|107
1737687300000|2025-01-24 02:55:00|43925.6|43905.6|43944.9|43924.9|43961.5|43941.5|43918.1|43898.1|229
1737687600000|2025-01-24 03:00:00|43942.4|43922.4|43956.5|43936.5|43970.6|43950.6|43939|43919|222
1737687900000|2025-01-24 03:05:00|43954|43934|43946.5|43926.5|43976.5|43956.5|43924.9|43904.9|138
1737688200000|2025-01-24 03:10:00|43945.7|43925.7|43931.6|43911.6|43969|43949|43931.6|43911.6|52
1737688500000|2025-01-24 03:15:00|43934.8|43914.8|43901.6|43881.6|43934.9|43914.9|43899.1|43879.1|144
1737688800000|2025-01-24 03:20:00|43904.1|43884.1|43909.1|43889.1|43946.6|43926.6|43901.6|43881.6|64
1737689100000|2025-01-24 03:25:00|43911.6|43891.6|43881.6|43861.6|43929.1|43909.1|43881.6|43861.6|92
1737689400000|2025-01-24 03:30:00|43880.7|43860.7|43886.6|43866.6|43919.1|43899.1|43874.1|43854.1|106
1737689700000|2025-01-24 03:35:00|43885.7|43865.7|43919.1|43899.1|43924.1|43904.1|43884.1|43864.1|31
1737690000000|2025-01-24 03:40:00|43920|43900|43934.1|43914.1|43934.1|43914.1|43904.1|43884.1|51
1737690300000|2025-01-24 03:45:00|43935|43915|43956.6|43936.6|43960.8|43940.8|43934.1|43914.1|48
1737690600000|2025-01-24 03:50:00|43954.1|43934.1|43941.7|43921.7|43954.1|43934.1|43916.6|43896.6|34
1737690900000|2025-01-24 03:55:00|43942.5|43922.5|43929.2|43909.2|43944.2|43924.2|43924.2|43904.2|18
1737691200000|2025-01-24 04:00:00|43926.7|43906.7|43906.7|43886.7|43926.7|43906.7|43904.2|43884.2|50
1737691500000|2025-01-24 04:05:00|43909.2|43889.2|43939.2|43919.2|43941.7|43921.7|43890.8|43870.8|47
1737691800000|2025-01-24 04:10:00|43941.7|43921.7|43951.7|43931.7|43985.1|43965.1|43937.6|43917.6|126
1737692100000|2025-01-24 04:15:00|43954.2|43934.2|43921.7|43901.7|43959.2|43939.2|43921.7|43901.7|33
1737692400000|2025-01-24 04:20:00|43924.2|43904.2|43896.7|43876.7|43924.2|43904.2|43889.2|43869.2|46
1737692700000|2025-01-24 04:25:00|43894.2|43874.2|43926.7|43906.7|43929.2|43909.2|43889.2|43869.2|34
1737693000000|2025-01-24 04:30:00|43927.6|43907.6|43969.3|43949.3|43969.3|43949.3|43927.6|43907.6|32
1737693300000|2025-01-24 04:35:00|43971.8|43951.8|43966.8|43946.8|43986.8|43966.8|43966.8|43946.8|27
1737693600000|2025-01-24 04:40:00|43965.9|43945.9|43949.3|43929.3|43976.8|43956.8|43935.9|43915.9|74
1737693900000|2025-01-24 04:45:00|43946.8|43926.8|43941.8|43921.8|43949.3|43929.3|43936.8|43916.8|9
1737694200000|2025-01-24 04:50:00|43939.3|43919.3|43934.3|43914.3|43951.8|43931.8|43934.3|43914.3|38
1737694500000|2025-01-24 04:55:00|43935.2|43915.2|43929.3|43909.3|43945.9|43925.9|43929.3|43909.3|8
1737694800000|2025-01-24 05:00:00|43931.1|43911.1|43944.3|43924.3|43951.8|43931.8|43921.8|43901.8|20
1737695100000|2025-01-24 05:05:00|43946.8|43926.8|43959.3|43939.3|43966.8|43946.8|43946.8|43926.8|28
1737695400000|2025-01-24 05:10:00|43956.8|43936.8|43966.9|43946.9|43981.9|43961.9|43956.8|43936.8|57
1737695700000|2025-01-24 05:15:00|43967.7|43947.7|43961.9|43941.9|43969.4|43949.4|43944.4|43924.4|15
1737696000000|2025-01-24 05:20:00|43964.4|43944.4|43951.9|43931.9|43969.4|43949.4|43948.5|43928.5|26
1737696300000|2025-01-24 05:25:00|43954.4|43934.4|43941|43921|43956.9|43936.9|43929.4|43909.4|37
1737696600000|2025-01-24 05:30:00|43939.4|43919.4|43970.1|43950.1|43975.1|43955.1|43934.4|43914.4|68
1737696900000|2025-01-24 05:35:00|43967.6|43947.6|43987.7|43967.7|43987.7|43967.7|43952.6|43932.6|54
1737697200000|2025-01-24 05:40:00|43985.2|43965.2|44005.2|43985.2|44005.2|43985.2|43970.2|43950.2|68
1737697500000|2025-01-24 05:45:00|44003.6|43983.6|44000.2|43980.2|44010.2|43990.2|43988.6|43968.6|68
1737697800000|2025-01-24 05:50:00|44001.1|43981.1|43970.2|43950.2|44005.2|43985.2|43970.2|43950.2|51
1737698100000|2025-01-24 05:55:00|43972.7|43952.7|44007.7|43987.7|44036.8|44016.8|43971.8|43951.8|134
1737698400000|2025-01-24 06:00:00|44005.2|43985.2|44002.7|43982.7|44007.7|43987.7|43972.7|43952.7|90
1737698700000|2025-01-24 06:05:00|44005.2|43985.2|44067.7|44047.7|44067.7|44047.7|44001.8|43981.8|89
1737699000000|2025-01-24 06:10:00|44075.2|44055.2|44065.2|44045.2|44103.6|44083.6|44058.6|44038.6|160
1737699300000|2025-01-24 06:15:00|44067.7|44047.7|44075.3|44055.3|44095.2|44075.2|44052.8|44032.8|68
1737699600000|2025-01-24 06:20:00|44077.8|44057.8|44060.3|44040.3|44077.8|44057.8|44045.3|44025.3|55
1737699900000|2025-01-24 06:25:00|44057.8|44037.8|44065.3|44045.3|44070.3|44050.3|44040.3|44020.3|31
1737700200000|2025-01-24 06:30:00|44066.2|44046.2|44095.3|44075.3|44097.8|44077.8|44057.8|44037.8|196
1737700500000|2025-01-24 06:35:00|44093.7|44073.7|44106.2|44086.2|44110.3|44090.3|44075.3|44055.3|74
1737700800000|2025-01-24 06:40:00|44103.7|44083.7|44035.3|44015.3|44112.8|44092.8|44030.3|44010.3|142
1737701100000|2025-01-24 06:45:00|44037.8|44017.8|44020.3|44000.3|44045.3|44025.3|44020.3|44000.3|103
1737701400000|2025-01-24 06:50:00|44017.8|43997.8|44020.3|44000.3|44022.8|44002.8|43982.8|43962.8|124
1737701700000|2025-01-24 06:55:00|44023.6|44003.6|43992.9|43972.9|44023.6|44003.6|43960.4|43940.4|197
1737702000000|2025-01-24 07:00:00|43997.9|43977.9|43975.4|43955.4|44033.7|44013.7|43970.4|43950.4|112
1737702300000|2025-01-24 07:05:00|43976.3|43956.3|43990.4|43970.4|44011.3|43991.3|43976.3|43956.3|68
1737702600000|2025-01-24 07:10:00|43987.9|43967.9|43987.9|43967.9|44003.8|43983.8|43982|43962|41
1737702900000|2025-01-24 07:15:00|43987|43967|43987.9|43967.9|44022.9|44002.9|43947.9|43927.9|144
1737703200000|2025-01-24 07:20:00|43987|43967|43990.4|43970.4|44000.4|43980.4|43950.4|43930.4|104
1737703500000|2025-01-24 07:25:00|43992.9|43972.9|44015.6|43995.6|44025.4|44005.4|43982.2|43962.2|244
1737703800000|2025-01-24 07:30:00|44014.7|43994.7|44007.4|43987.4|44025.6|44005.6|43991.5|43971.5|123
1737704100000|2025-01-24 07:35:00|44006.5|43986.5|43957.2|43937.2|44016.5|43996.5|43954.7|43934.7|198
1737704400000|2025-01-24 07:40:00|43954.7|43934.7|43991.5|43971.5|43996.5|43976.5|43924.7|43904.7|223
1737704700000|2025-01-24 07:45:00|43989|43969|43991.5|43971.5|44011.5|43991.5|43979|43959|91
1737705000000|2025-01-24 07:50:00|43989|43969|43994.9|43974.9|44006.5|43986.5|43976.5|43956.5|117
1737705300000|2025-01-24 07:55:00|43992.4|43972.4|43969.8|43949.8|44011.5|43991.5|43962.3|43942.3|148
1737705600000|2025-01-24 08:00:00|43964.8|43944.8|44042.3|44022.3|44057.3|44037.3|43964.8|43944.8|218
1737705900000|2025-01-24 08:05:00|44041.4|44021.4|44008.9|43988.9|44060.7|44040.7|44002.3|43982.3|148
1737706200000|2025-01-24 08:10:00|44010.5|43990.5|44016.4|43996.4|44020.6|44000.6|43995.5|43975.5|80
1737706500000|2025-01-24 08:15:00|44018.1|43998.1|43985.6|43965.6|44041.4|44021.4|43979.7|43959.7|234
1737706800000|2025-01-24 08:20:00|43983.1|43963.1|43983.8|43963.8|43998.9|43978.9|43928.8|43908.8|149
1737707100000|2025-01-24 08:25:00|43982.1|43962.1|44027.1|44007.1|44043|44023|43970.4|43950.4|152
1737707400000|2025-01-24 08:30:00|44033.2|44013.2|44042.1|44022.1|44067.1|44047.1|44002.1|43982.1|215
1737707700000|2025-01-24 08:35:00|44041.2|44021.2|44038.9|44018.9|44080.5|44060.5|44024.6|44004.6|110
1737708000000|2025-01-24 08:40:00|44042.1|44022.1|44062.1|44042.1|44069.6|44049.6|44012.1|43992.1|116
1737708300000|2025-01-24 08:45:00|44061.2|44041.2|44084.6|44064.6|44087.1|44067.1|44032.1|44012.1|49
1737708600000|2025-01-24 08:50:00|44083.7|44063.7|44043.8|44023.8|44083.7|44063.7|44022.9|44002.9|89
1737708900000|2025-01-24 08:55:00|44044.6|44024.6|44062.2|44042.2|44064.7|44044.7|44034.6|44014.6|80
1737709200000|2025-01-24 09:00:00|44063|44043|43972.2|43952.2|44063|44043|43952.2|43932.2|268
1737709500000|2025-01-24 09:05:00|43969.7|43949.7|44035.6|44015.6|44035.6|44015.6|43957.2|43937.2|106
1737709800000|2025-01-24 09:10:00|44037.2|44017.2|44002.2|43982.2|44037.2|44017.2|43987.2|43967.2|110
1737710100000|2025-01-24 09:15:00|44007.2|43987.2|44012.2|43992.2|44029.7|44009.7|43987.2|43967.2|105
1737710400000|2025-01-24 09:20:00|44010.6|43990.6|44047.2|44027.2|44062.2|44042.2|43999.7|43979.7|116
1737710700000|2025-01-24 09:25:00|44046.3|44026.3|44009.7|43989.7|44046.3|44026.3|43998.9|43978.9|116
1737711000000|2025-01-24 09:30:00|44012.2|43992.2|44002.2|43982.2|44029.7|44009.7|43982.2|43962.2|79
1737711300000|2025-01-24 09:35:00|44001.4|43981.4|44008.9|43988.9|44008.9|43988.9|43967.3|43947.3|63
1737711600000|2025-01-24 09:40:00|44009.8|43989.8|44002.3|43982.3|44027.3|44007.3|43992.3|43972.3|86
1737711900000|2025-01-24 09:45:00|44004.8|43984.8|44019.8|43999.8|44019.8|43999.8|43993.9|43973.9|56
1737712200000|2025-01-24 09:50:00|44018.9|43998.9|44027.3|44007.3|44030.7|44010.7|44009.8|43989.8|49
1737712500000|2025-01-24 09:55:00|44024.8|44004.8|44006.3|43986.3|44029.8|44009.8|43991.3|43971.3|261
1737712800000|2025-01-24 10:00:00|44004.7|43984.7|44026.3|44006.3|44032.2|44012.2|44002|43982|66
1737713100000|2025-01-24 10:05:00|44024.6|44004.6|44008.8|43988.8|44026.3|44006.3|43996.3|43976.3|75
1737713400000|2025-01-24 10:10:00|44007.2|43987.2|44003.8|43983.8|44013.8|43993.8|43971.3|43951.3|87
1737713700000|2025-01-24 10:15:00|44003|43983|43988.9|43968.9|44015.5|43995.5|43983.9|43963.9|77
1737714000000|2025-01-24 10:20:00|43986.4|43966.4|43991.4|43971.4|43991.4|43971.4|43953|43933|108
1737714300000|2025-01-24 10:25:00|43992.2|43972.2|43988.9|43968.9|44029.8|44009.8|43988.9|43968.9|128
1737714600000|2025-01-24 10:30:00|43989.8|43969.8|44003.9|43983.9|44004.8|43984.8|43968.9|43948.9|62
1737714900000|2025-01-24 10:35:00|44004.8|43984.8|43948.9|43928.9|44006.4|43986.4|43948.9|43928.9|86
1737715200000|2025-01-24 10:40:00|43949.8|43929.8|43914.7|43894.7|43950.5|43930.5|43910.4|43890.4|141
1737715500000|2025-01-24 10:45:00|43916.3|43896.3|43919.7|43899.7|43933.1|43913.1|43911.3|43891.3|63
1737715800000|2025-01-24 10:50:00|43917.2|43897.2|43907.2|43887.2|43927.2|43907.2|43897.2|43877.2|131
1737716100000|2025-01-24 10:55:00|43909.7|43889.7|43909.7|43889.7|43924.7|43904.7|43899.7|43879.7|56
1737716400000|2025-01-24 11:00:00|43907.2|43887.2|43904.7|43884.7|43909.7|43889.7|43887.2|43867.2|150
1737716700000|2025-01-24 11:05:00|43907.2|43887.2|43850.6|43830.6|43917.2|43897.2|43837.2|43817.2|242
1737717000000|2025-01-24 11:10:00|43852.2|43832.2|43857.3|43837.3|43864.7|43844.7|43834.8|43814.8|80
1737717300000|2025-01-24 11:15:00|43854.8|43834.8|43859.8|43839.8|43892.3|43872.3|43849.8|43829.8|105
1737717600000|2025-01-24 11:20:00|43858.1|43838.1|43842.3|43822.3|43858.1|43838.1|43827.3|43807.3|106
1737717900000|2025-01-24 11:25:00|43843.2|43823.2|43861.5|43841.5|43891.5|43871.5|43829.8|43809.8|85
1737718200000|2025-01-24 11:30:00|43859|43839|43822.3|43802.3|43861.6|43841.6|43822.3|43802.3|78
1737718500000|2025-01-24 11:35:00|43819.8|43799.8|43844.8|43824.8|43857.3|43837.3|43805.7|43785.7|146
1737718800000|2025-01-24 11:40:00|43842.3|43822.3|43844.8|43824.8|43862.3|43842.3|43834.8|43814.8|79
1737719100000|2025-01-24 11:45:00|43842.3|43822.3|43892.4|43872.4|43892.4|43872.4|43842.3|43822.3|47
1737719400000|2025-01-24 11:50:00|43891.5|43871.5|43884.1|43864.1|43899.1|43879.1|43871.6|43851.6|155
1737719700000|2025-01-24 11:55:00|43886.6|43866.6|43859.1|43839.1|43886.6|43866.6|43840.9|43820.9|104
1737720000000|2025-01-24 12:00:00|43858.3|43838.3|43831.6|43811.6|43859.1|43839.1|43829.1|43809.1|37
1737720300000|2025-01-24 12:05:00|43832.5|43812.5|43866.7|43846.7|43866.7|43846.7|43829.1|43809.1|146
1737720600000|2025-01-24 12:10:00|43867.5|43847.5|43874.2|43854.2|43881.7|43861.7|43844.2|43824.2|226
1737720900000|2025-01-24 12:15:00|43873.3|43853.3|43941.7|43921.7|43946.7|43926.7|43873.3|43853.3|189
1737721200000|2025-01-24 12:20:00|43942.4|43922.4|43914.2|43894.2|43942.4|43922.4|43904.2|43884.2|71
1737721500000|2025-01-24 12:25:00|43915.1|43895.1|43934.2|43914.2|43936.7|43916.7|43899.2|43879.2|42
1737721800000|2025-01-24 12:30:00|43936.7|43916.7|43926.7|43906.7|43956.7|43936.7|43916.7|43896.7|124
1737722100000|2025-01-24 12:35:00|43925.1|43905.1|43936.7|43916.7|43939.2|43919.2|43919.2|43899.2|71
1737722400000|2025-01-24 12:40:00|43935.9|43915.9|43971.8|43951.8|43975|43955|43930.9|43910.9|225
1737722700000|2025-01-24 12:45:00|43970.1|43950.1|43954.3|43934.3|43970.1|43950.1|43934.3|43914.3|58
1737723000000|2025-01-24 12:50:00|43956.8|43936.8|43956.8|43936.8|43987.6|43967.6|43953.4|43933.4|120
1737723300000|2025-01-24 12:55:00|43955.9|43935.9|44000.9|43980.9|44004.3|43984.3|43951.8|43931.8|141
1737723600000|2025-01-24 13:00:00|44001.8|43981.8|43981.8|43961.8|44034.3|44014.3|43931.8|43911.8|449
1737723900000|2025-01-24 13:05:00|43980.9|43960.9|43940|43920|43985.1|43965.1|43935.8|43915.8|184
1737724200000|2025-01-24 13:10:00|43938.3|43918.3|43815|43795|43938.3|43918.3|43801.6|43781.6|571
1737724500000|2025-01-24 13:15:00|43817.5|43797.5|43789.9|43769.9|43820|43800|43784|43764|311
1737724800000|2025-01-24 13:20:00|43789|43769|43787.4|43767.4|43792.4|43772.4|43727.4|43707.4|446
1737725100000|2025-01-24 13:25:00|43784.9|43764.9|43775.8|43755.8|43790.8|43770.8|43747.4|43727.4|251
1737725400000|2025-01-24 13:30:00|43776.6|43756.6|43737.4|43717.4|43779.9|43759.9|43729|43709|275
1737725700000|2025-01-24 13:35:00|43736.5|43716.5|43737.4|43717.4|43737.4|43717.4|43707.4|43687.4|169
1737726000000|2025-01-24 13:40:00|43738.3|43718.3|43769.9|43749.9|43777.4|43757.4|43714.9|43694.9|289
1737726300000|2025-01-24 13:45:00|43767.4|43747.4|43749.9|43729.9|43797.4|43777.4|43747.4|43727.4|332
1737726600000|2025-01-24 13:50:00|43754.9|43734.9|43638.7|43618.7|43764.9|43744.9|43622.9|43602.9|733
1737726900000|2025-01-24 13:55:00|43641.2|43621.2|43663|43643|43679.7|43659.7|43625.4|43605.4|603
1737727200000|2025-01-24 14:00:00|43662.1|43642.1|43612.1|43592.1|43662.1|43642.1|43590.5|43570.5|500
1737727500000|2025-01-24 14:05:00|43603|43583|43628|43608|43648.9|43628.9|43568|43548|538
1737727800000|2025-01-24 14:10:00|43630.5|43610.5|43582.2|43562.2|43650.5|43630.5|43580.5|43560.5|334
1737728100000|2025-01-24 14:15:00|43583|43563|43524|43504|43598|43578|43465.4|43445.4|2563
1737728400000|2025-01-24 14:20:00|43523.1|43503.1|43567.1|43547.1|43579.6|43559.6|43502.6|43482.6|727
1737728700000|2025-01-24 14:25:00|43568|43548|43566.5|43546.5|43605.5|43585.5|43563.8|43543.8|462
1737729000000|2025-01-24 14:30:00|43565.6|43545.6|43590.1|43570.1|43634.1|43614.1|43565.6|43545.6|423
1737729300000|2025-01-24 14:35:00|43591.8|43571.8|43571.9|43551.9|43595.1|43575.1|43535|43515|280
1737729600000|2025-01-24 14:40:00|43573.5|43553.5|43543.8|43523.8|43593.6|43573.6|43535.4|43515.4|418
1737729900000|2025-01-24 14:45:00|43562.8|43542.8|43561.9|43541.9|43632|43612|43529.4|43509.4|505
1737730200000|2025-01-24 14:50:00|43562.8|43542.8|43544.4|43524.4|43564.4|43544.4|43516.9|43496.9|422
1737730500000|2025-01-24 14:55:00|43541.9|43521.9|43540.2|43520.2|43579.4|43559.4|43529.4|43509.4|403
1737730800000|2025-01-24 15:00:00|43538.6|43518.6|43511|43491|43542.7|43522.7|43470.1|43450.1|559
1737731100000|2025-01-24 15:05:00|43513.5|43493.5|43553.5|43533.5|43558.5|43538.5|43493.5|43473.5|628
1737731400000|2025-01-24 15:10:00|43548.5|43528.5|43561.8|43541.8|43566|43546|43530|43510|331
1737731700000|2025-01-24 15:15:00|43560.9|43540.9|43551|43531|43568.5|43548.5|43514.3|43494.3|280
1737732000000|2025-01-24 15:20:00|43548.5|43528.5|43588.8|43568.8|43603.8|43583.8|43543.5|43523.5|442
1737732300000|2025-01-24 15:25:00|43586.3|43566.3|43558.8|43538.8|43591.3|43571.3|43545.5|43525.5|136
1737732600000|2025-01-24 15:30:00|43559.7|43539.7|43496.3|43476.3|43578|43558|43496.3|43476.3|281
1737732900000|2025-01-24 15:35:00|43494.6|43474.6|43508.8|43488.8|43508.8|43488.8|43483.8|43463.8|171
1737733200000|2025-01-24 15:40:00|43511.3|43491.3|43530.5|43510.5|43552.2|43532.2|43511.3|43491.3|111
1737733500000|2025-01-24 15:45:00|43528.8|43508.8|43531.4|43511.4|43534.7|43514.7|43486.4|43466.4|137
1737733800000|2025-01-24 15:50:00|43532.2|43512.2|43576.4|43556.4|43615.6|43595.6|43526.4|43506.4|328
1737734100000|2025-01-24 15:55:00|43575.5|43555.5|43526.4|43506.4|43576.4|43556.4|43521.4|43501.4|162
1737734400000|2025-01-24 16:00:00|43528.9|43508.9|43524.8|43504.8|43541.4|43521.4|43501.4|43481.4|184
1737734700000|2025-01-24 16:05:00|43527.3|43507.3|43543.9|43523.9|43543.9|43523.9|43506.4|43486.4|79
1737735000000|2025-01-24 16:10:00|43544.8|43524.8|43533.9|43513.9|43561.4|43541.4|43513.8|43493.8|112
1737735300000|2025-01-24 16:15:00|43534.8|43514.8|43541.5|43521.5|43541.5|43521.5|43514|43494|162
1737735600000|2025-01-24 16:20:00|43540.6|43520.6|43559|43539|43561.5|43541.5|43504|43484|178
1737735900000|2025-01-24 16:25:00|43558.1|43538.1|43599.9|43579.9|43604|43584|43556.5|43536.5|139
1737736200000|2025-01-24 16:30:00|43597.4|43577.4|43566.5|43546.5|43621.5|43601.5|43565.6|43545.6|202
1737736500000|2025-01-24 16:35:00|43573.2|43553.2|43556.5|43536.5|43599|43579|43546.5|43526.5|173
1737736800000|2025-01-24 16:40:00|43559|43539|43581.5|43561.5|43599|43579|43544|43524|156
1737737100000|2025-01-24 16:45:00|43580.7|43560.7|43564.1|43544.1|43581.5|43561.5|43531.5|43511.5|166
1737737400000|2025-01-24 16:50:00|43561.6|43541.6|43503.2|43483.2|43566.6|43546.6|43489.1|43469.1|482
1737737700000|2025-01-24 16:55:00|43501.6|43481.6|43491.6|43471.6|43514.1|43494.1|43484.1|43464.1|154
1737738000000|2025-01-24 17:00:00|43489.1|43469.1|43449.1|43429.1|43489.1|43469.1|43441.6|43421.6|204
1737738300000|2025-01-24 17:05:00|43446.6|43426.6|43485|43465|43492.6|43472.6|43434.1|43414.1|206
1737738600000|2025-01-24 17:10:00|43483.4|43463.4|43468.4|43448.4|43483.4|43463.4|43438.4|43418.4|202
1737738900000|2025-01-24 17:15:00|43470.1|43450.1|43487.6|43467.6|43495.1|43475.1|43463.4|43443.4|267
1737739200000|2025-01-24 17:20:00|43486.8|43466.8|43540.1|43520.1|43547.6|43527.6|43485.1|43465.1|191
1737739500000|2025-01-24 17:25:00|43537.6|43517.6|43520.2|43500.2|43546|43526|43520.1|43500.1|120
1737739800000|2025-01-24 17:30:00|43519.3|43499.3|43502.7|43482.7|43519.3|43499.3|43492.7|43472.7|157
1737740100000|2025-01-24 17:35:00|43505.2|43485.2|43498.6|43478.6|43517.7|43497.7|43487.7|43467.7|149
1737740400000|2025-01-24 17:40:00|43497.7|43477.7|43507.7|43487.7|43515.2|43495.2|43495.2|43475.2|98
1737740700000|2025-01-24 17:45:00|43506.8|43486.8|43494.3|43474.3|43525.2|43505.2|43487.7|43467.7|158
1737741000000|2025-01-24 17:50:00|43495.2|43475.2|43490.1|43470.1|43512.7|43492.7|43486.1|43466.1|163
1737741300000|2025-01-24 17:55:00|43491|43471|43488.5|43468.5|43501|43481|43466|43446|720
1737741600000|2025-01-24 18:00:00|43486.9|43466.9|43463.5|43443.5|43486.9|43466.9|43438.5|43418.5|335
1737741900000|2025-01-24 18:05:00|43465.2|43445.2|43448.5|43428.5|43465.2|43445.2|43436|43416|87
1737742200000|2025-01-24 18:10:00|43449.4|43429.4|43452.8|43432.8|43455.3|43435.3|43445.3|43425.3|315
1737742500000|2025-01-24 18:15:00|43450.3|43430.3|43447.8|43427.8|43454.4|43434.4|43432.8|43412.8|68
1737742800000|2025-01-24 18:20:00|43449.4|43429.4|43443.6|43423.6|43452.8|43432.8|43439.5|43419.5|125
1737743100000|2025-01-24 18:25:00|43441.1|43421.1|43437|43417|43446.1|43426.1|43428.6|43408.6|56
1737743400000|2025-01-24 18:30:00|43436.1|43416.1|43437|43417|43447|43427|43430.2|43410.2|59
1737743700000|2025-01-24 18:35:00|43438.6|43418.6|43452|43432|43452|43432|43437|43417|63
1737744000000|2025-01-24 18:40:00|43449.5|43429.5|43442|43422|43449.5|43429.5|43435.3|43415.3|47
1737744300000|2025-01-24 18:45:00|43437|43417|43447.9|43427.9|43447.9|43427.9|43437|43417|64
1737744600000|2025-01-24 18:50:00|43447|43427|43457.1|43437.1|43457.1|43437.1|43437.7|43417.7|163
1737744900000|2025-01-24 18:55:00|43450.4|43430.4|43470.4|43450.4|43490.4|43470.4|43446.2|43426.2|172
1737745200000|2025-01-24 19:00:00|43472.9|43452.9|43445.4|43425.4|43472.9|43452.9|43445.4|43425.4|33
1737745500000|2025-01-24 19:05:00|43445.5|43425.5|43442.1|43422.1|43448|43428|43433|43413|39
1737745800000|2025-01-24 19:10:00|43439.6|43419.6|43437|43417|43445.4|43425.4|43422.9|43402.9|62
1737746100000|2025-01-24 19:15:00|43436.1|43416.1|43435.4|43415.4|43444.5|43424.5|43434.5|43414.5|73
1737746400000|2025-01-24 19:20:00|43437|43417|43427|43407|43437|43417|43427|43407|73
1737746700000|2025-01-24 19:25:00|43427.9|43407.9|43428.6|43408.6|43440.1|43420.1|43422|43402|269
1737747000000|2025-01-24 19:30:00|43430.2|43410.2|43431.8|43411.8|43440.1|43420.1|43430.2|43410.2|98
1737747300000|2025-01-24 19:35:00|43432.6|43412.6|43424.3|43404.3|43433.5|43413.5|43424.3|43404.3|82
1737747600000|2025-01-24 19:40:00|43422.7|43402.7|43410.2|43390.2|43427.7|43407.7|43410.2|43390.2|64
1737747900000|2025-01-24 19:45:00|43411|43391|43415.2|43395.2|43418.6|43398.6|43407.7|43387.7|50
1737748200000|2025-01-24 19:50:00|43413.5|43393.5|43440.2|43420.2|43440.2|43420.2|43410.2|43390.2|124
1737748500000|2025-01-24 19:55:00|43441.1|43421.1|43450.2|43430.2|43452.7|43432.7|43437.7|43417.7|51
1737748800000|2025-01-24 20:00:00|43447.7|43427.7|43455.2|43435.2|43457.7|43437.7|43435.2|43415.2|37
1737749100000|2025-01-24 20:05:00|43455.3|43435.3|43447.8|43427.8|43455.3|43435.3|43445.3|43425.3|22
1737749400000|2025-01-24 20:10:00|43446.9|43426.9|43440.3|43420.3|43450.3|43430.3|43440.3|43420.3|63
1737749700000|2025-01-24 20:15:00|43441.1|43421.1|43437.8|43417.8|43445.3|43425.3|43437.8|43417.8|19
1737750000000|2025-01-24 20:20:00|43436.9|43416.9|43422.8|43402.8|43436.9|43416.9|43420.3|43400.3|45
1737750300000|2025-01-24 20:25:00|43423.7|43403.7|43417.8|43397.8|43427.8|43407.8|43415.3|43395.3|63
1737750600000|2025-01-24 20:30:00|43420.3|43400.3|43425.3|43405.3|43430.3|43410.3|43417.8|43397.8|37
1737750900000|2025-01-24 20:35:00|43427.8|43407.8|43405.4|43385.4|43432.9|43412.9|43405.4|43385.4|75
1737751200000|2025-01-24 20:40:00|43401.2|43381.2|43380.4|43360.4|43401.2|43381.2|43375.4|43355.4|67
1737751500000|2025-01-24 20:45:00|43381.2|43361.2|43387.9|43367.9|43392.9|43372.9|43381.2|43361.2|38
1737751800000|2025-01-24 20:50:00|43390.4|43370.4|43402.1|43382.1|43402.9|43382.9|43390.4|43370.4|44
1737752100000|2025-01-24 20:55:00|43400.4|43380.4|43412.9|43392.9|43415.4|43395.4|43397.9|43377.9|100
1737752400000|2025-01-24 21:00:00|43413.8|43393.8|43420.4|43400.4|43435.4|43415.4|43413.8|43393.8|57
1737752700000|2025-01-24 21:05:00|43421.3|43401.3|43415.5|43395.5|43423|43403|43415.5|43395.5|30
1737753000000|2025-01-24 21:10:00|43410.5|43390.5|43408|43388|43410.5|43390.5|43405.5|43385.5|11
1737753300000|2025-01-24 21:15:00|43410.5|43390.5|43412.2|43392.2|43412.2|43392.2|43400.5|43380.5|31
1737753600000|2025-01-24 21:20:00|43413|43393|43403|43383|43413|43393|43400.5|43380.5|26
1737753900000|2025-01-24 21:25:00|43402.2|43382.2|43413|43393|43415.5|43395.5|43400.5|43380.5|20
1737754200000|2025-01-24 21:30:00|43412.2|43392.2|43418|43398|43418|43398|43405.5|43385.5|36
1737754500000|2025-01-24 21:35:00|43418.1|43398.1|43426.4|43406.4|43426.4|43406.4|43418.1|43398.1|37
1737754800000|2025-01-24 21:40:00|43427.3|43407.3|43419.8|43399.8|43431.4|43411.4|43418.9|43398.9|25
1737755100000|2025-01-24 21:45:00|43421.4|43401.4|43444|43424|43449|43429|43418.9|43398.9|93
1737755400000|2025-01-24 21:50:00|43441.5|43421.5|43431.5|43411.5|43443.1|43423.1|43426.5|43406.5|43
1737755700000|2025-01-24 21:55:00|43430.6|43410.6|43408.1|43388.1|43430.6|43410.6|43400.6|43380.6|36
1737932400000|2025-01-26 23:00:00|43398.8|43378.8|43268.8|43248.8|43398.8|43378.8|43258.8|43238.8|170
1737932700000|2025-01-26 23:05:00|43266.3|43246.3|43322.3|43302.3|43325.5|43305.5|43266.3|43246.3|84
1737933000000|2025-01-26 23:10:00|43323.9|43303.9|43333.1|43313.1|43335.6|43315.6|43322.3|43302.3|50
1737933300000|2025-01-26 23:15:00|43328.1|43308.1|43319|43299|43330.6|43310.6|43319|43299|27
1737933600000|2025-01-26 23:20:00|43320.7|43300.7|43280.6|43260.6|43320.7|43300.7|43278.1|43258.1|46
1737933900000|2025-01-26 23:25:00|43278.1|43258.1|43256.4|43236.4|43280.6|43260.6|43243.1|43223.1|63
1737934200000|2025-01-26 23:30:00|43253.1|43233.1|43226.5|43206.5|43253.1|43233.1|43214|43194|84
1737934500000|2025-01-26 23:35:00|43231.5|43211.5|43237.4|43217.4|43249.8|43229.8|43223.2|43203.2|29
1737934800000|2025-01-26 23:40:00|43238.2|43218.2|43254.9|43234.9|43257.4|43237.4|43238.2|43218.2|16
1737935100000|2025-01-26 23:45:00|43256.5|43236.5|43224.9|43204.9|43257.4|43237.4|43219.9|43199.9|53
1737935400000|2025-01-26 23:50:00|43223.2|43203.2|43244.9|43224.9|43247.4|43227.4|43219.9|43199.9|21
1737935700000|2025-01-26 23:55:00|43238.3|43218.3|43212.4|43192.4|43238.3|43218.3|43194.1|43174.1|41
1737932400000|2025-01-26 23:00:00|43398.8|43378.8|43268.8|43248.8|43398.8|43378.8|43258.8|43238.8|170
1737932700000|2025-01-26 23:05:00|43266.3|43246.3|43322.3|43302.3|43325.5|43305.5|43266.3|43246.3|84
1737933000000|2025-01-26 23:10:00|43323.9|43303.9|43333.1|43313.1|43335.6|43315.6|43322.3|43302.3|50
1737933300000|2025-01-26 23:15:00|43328.1|43308.1|43319|43299|43330.6|43310.6|43319|43299|27
1737933600000|2025-01-26 23:20:00|43320.7|43300.7|43280.6|43260.6|43320.7|43300.7|43278.1|43258.1|46
1737933900000|2025-01-26 23:25:00|43278.1|43258.1|43256.4|43236.4|43280.6|43260.6|43243.1|43223.1|63
1737934200000|2025-01-26 23:30:00|43253.1|43233.1|43226.5|43206.5|43253.1|43233.1|43214|43194|84
1737934500000|2025-01-26 23:35:00|43231.5|43211.5|43237.4|43217.4|43249.8|43229.8|43223.2|43203.2|29
1737934800000|2025-01-26 23:40:00|43238.2|43218.2|43254.9|43234.9|43257.4|43237.4|43238.2|43218.2|16
1737935100000|2025-01-26 23:45:00|43256.5|43236.5|43224.9|43204.9|43257.4|43237.4|43219.9|43199.9|53
1737935400000|2025-01-26 23:50:00|43223.2|43203.2|43244.9|43224.9|43247.4|43227.4|43219.9|43199.9|21
1737935700000|2025-01-26 23:55:00|43238.3|43218.3|43212.4|43192.4|43238.3|43218.3|43194.1|43174.1|41
1737936000000|2025-01-27 00:00:00|43214.1|43194.1|43224.9|43204.9|43239.9|43219.9|43214.1|43194.1|27
1737936300000|2025-01-27 00:05:00|43227.4|43207.4|43224.2|43204.2|43243.2|43223.2|43224.2|43204.2|38
1737936600000|2025-01-27 00:10:00|43223.3|43203.3|43235|43215|43237.5|43217.5|43223.3|43203.3|19
1737936900000|2025-01-27 00:15:00|43232.5|43212.5|43209.2|43189.2|43232.5|43212.5|43206.7|43186.7|45
1737937200000|2025-01-27 00:20:00|43207.5|43187.5|43246.7|43226.7|43249.2|43229.2|43206.7|43186.7|37
1737937500000|2025-01-27 00:25:00|43245.9|43225.9|43256.7|43236.7|43261.7|43241.7|43245.9|43225.9|37
1737937800000|2025-01-27 00:30:00|43251.7|43231.7|43244.2|43224.2|43259.2|43239.2|43244.2|43224.2|42
1737938100000|2025-01-27 00:35:00|43241.7|43221.7|43203.4|43183.4|43241.7|43221.7|43203.4|43183.4|55
1737938400000|2025-01-27 00:40:00|43201.8|43181.8|43178.5|43158.5|43201.8|43181.8|43176|43156|38
1737938700000|2025-01-27 00:45:00|43176|43156|43204.3|43184.3|43206.8|43186.8|43176|43156|37
1737939000000|2025-01-27 00:50:00|43203.5|43183.5|43209.3|43189.3|43212.6|43192.6|43189.3|43169.3|68
1737939300000|2025-01-27 00:55:00|43210.1|43190.1|43208.5|43188.5|43256|43236|43208.5|43188.5|144
1737939600000|2025-01-27 01:00:00|43203.5|43183.5|43111|43091|43256|43236|43091|43071|626
1737939900000|2025-01-27 01:05:00|43113.5|43093.5|43124.4|43104.4|43168.5|43148.5|43098.5|43078.5|309
1737940200000|2025-01-27 01:10:00|43126.1|43106.1|43134.4|43114.4|43154.4|43134.4|43111.9|43091.9|104
1737940500000|2025-01-27 01:15:00|43136.9|43116.9|43174.4|43154.4|43176.9|43156.9|43116.9|43096.9|115
1737940800000|2025-01-27 01:20:00|43173.6|43153.6|43160.2|43140.2|43196.9|43176.9|43158.5|43138.5|80
1737941100000|2025-01-27 01:25:00|43161|43141|43101.1|43081.1|43166.9|43146.9|43088.6|43068.6|139
1737941400000|2025-01-27 01:30:00|43101.9|43081.9|43093.6|43073.6|43111.1|43091.1|43049.4|43029.4|201
1737941700000|2025-01-27 01:35:00|43096.1|43076.1|43053.7|43033.7|43096.1|43076.1|43047.9|43027.9|75
1737942000000|2025-01-27 01:40:00|43054.5|43034.5|43044.5|43024.5|43066.2|43046.2|43033.7|43013.7|111
1737942300000|2025-01-27 01:45:00|43046.2|43026.2|43053.7|43033.7|43061.2|43041.2|43030.4|43010.4|88
1737942600000|2025-01-27 01:50:00|43054.5|43034.5|43001.1|42981.1|43055.4|43035.4|42998.6|42978.6|257
1737942900000|2025-01-27 01:55:00|43002.8|42982.8|42988.6|42968.6|43016.1|42996.1|42982.8|42962.8|103
1737943200000|2025-01-27 02:00:00|42990.3|42970.3|43020.3|43000.3|43032.8|43012.8|42980.3|42960.3|77
1737943500000|2025-01-27 02:05:00|43025.3|43005.3|43037.1|43017.1|43052.9|43032.9|43007.9|42987.9|57
1737943800000|2025-01-27 02:10:00|43034.6|43014.6|42992.9|42972.9|43034.6|43014.6|42985.4|42965.4|138
1737944100000|2025-01-27 02:15:00|42993.7|42973.7|42972|42952|42995.4|42975.4|42952.9|42932.9|136
1737944400000|2025-01-27 02:20:00|42975.3|42955.3|42982|42962|42989.5|42969.5|42969.5|42949.5|65
1737944700000|2025-01-27 02:25:00|42984.5|42964.5|43002|42982|43007|42987|42973.7|42953.7|44
1737945000000|2025-01-27 02:30:00|43004.5|42984.5|43049.6|43029.6|43052.9|43032.9|43002|42982|135
1737945300000|2025-01-27 02:35:00|43048.8|43028.8|43042.1|43022.1|43054.6|43034.6|43022.9|43002.9|87
1737945600000|2025-01-27 02:40:00|43039.6|43019.6|43050.4|43030.4|43062.9|43042.9|43039.6|43019.6|95
1737945900000|2025-01-27 02:45:00|43051.2|43031.2|43073.7|43053.7|43075.4|43055.4|43026.2|43006.2|137
1737946200000|2025-01-27 02:50:00|43071.2|43051.2|43082.8|43062.8|43092|43072|43071.2|43051.2|92
1737946500000|2025-01-27 02:55:00|43085.3|43065.3|43067.8|43047.8|43087.8|43067.8|43062.8|43042.8|90
1737946800000|2025-01-27 03:00:00|43067|43047|43063.7|43043.7|43070.3|43050.3|43039.5|43019.5|90
1737947100000|2025-01-27 03:05:00|43064.5|43044.5|43057.1|43037.1|43075.4|43055.4|43052.1|43032.1|49
1737947400000|2025-01-27 03:10:00|43059.6|43039.6|43128.8|43108.8|43131.3|43111.3|43047.1|43027.1|96
1737947700000|2025-01-27 03:15:00|43131.3|43111.3|43116.3|43096.3|43153.8|43133.8|43111.3|43091.3|80
1737948000000|2025-01-27 03:20:00|43118.8|43098.8|43139.6|43119.6|43146.3|43126.3|43118.8|43098.8|40
1737948300000|2025-01-27 03:25:00|43143.8|43123.8|43178.8|43158.8|43181.3|43161.3|43143.8|43123.8|99
1737948600000|2025-01-27 03:30:00|43179.6|43159.6|43198.9|43178.9|43221.4|43201.4|43179.6|43159.6|67
1737948900000|2025-01-27 03:35:00|43201.4|43181.4|43212.2|43192.2|43212.2|43192.2|43186.4|43166.4|31
1737949200000|2025-01-27 03:40:00|43211.4|43191.4|43186.4|43166.4|43221.4|43201.4|43183.1|43163.1|56
1737949500000|2025-01-27 03:45:00|43187.2|43167.2|43168.9|43148.9|43191.4|43171.4|43161.4|43141.4|42
1737949800000|2025-01-27 03:50:00|43169.7|43149.7|43148.9|43128.9|43169.7|43149.7|43138.9|43118.9|88
1737950100000|2025-01-27 03:55:00|43143.9|43123.9|43156.4|43136.4|43156.4|43136.4|43141.4|43121.4|25
1737950400000|2025-01-27 04:00:00|43154.8|43134.8|43149|43129|43154.8|43134.8|43128.9|43108.9|27
1737950700000|2025-01-27 04:05:00|43146.5|43126.5|43142.3|43122.3|43154|43134|43136.5|43116.5|35
1737951000000|2025-01-27 04:10:00|43144|43124|43136.5|43116.5|43147.4|43127.4|43131.5|43111.5|13
1737951300000|2025-01-27 04:15:00|43134.8|43114.8|43126.5|43106.5|43134.8|43114.8|43126.5|43106.5|9
1737951600000|2025-01-27 04:20:00|43124.8|43104.8|43126.5|43106.5|43142.3|43122.3|43124|43104|10
1737951900000|2025-01-27 04:25:00|43125.7|43105.7|43116.5|43096.5|43126.5|43106.5|43109|43089|26
1737952200000|2025-01-27 04:30:00|43115.7|43095.7|43086.6|43066.6|43115.7|43095.7|43081.6|43061.6|34
1737952500000|2025-01-27 04:35:00|43083.2|43063.2|43094.1|43074.1|43101.6|43081.6|43079.1|43059.1|34
1737952800000|2025-01-27 04:40:00|43091.6|43071.6|43117.4|43097.4|43117.4|43097.4|43091.6|43071.6|40
1737953100000|2025-01-27 04:45:00|43118.2|43098.2|43131.6|43111.6|43134.1|43114.1|43118.2|43098.2|16
1737953400000|2025-01-27 04:50:00|43129.9|43109.9|43123.3|43103.3|43131.6|43111.6|43119.1|43099.1|12
1737953700000|2025-01-27 04:55:00|43124.1|43104.1|43125.8|43105.8|43129.9|43109.9|43114.1|43094.1|16
1737954000000|2025-01-27 05:00:00|43124.1|43104.1|43096.7|43076.7|43126.6|43106.6|43094.2|43074.2|24
1737954300000|2025-01-27 05:05:00|43094.2|43074.2|43066.7|43046.7|43099.2|43079.2|43061.7|43041.7|25
1737954600000|2025-01-27 05:10:00|43065.9|43045.9|43074.2|43054.2|43081.7|43061.7|43050.9|43030.9|61
1737954900000|2025-01-27 05:15:00|43071.7|43051.7|43078.4|43058.4|43094.2|43074.2|43071.7|43051.7|21
1737955200000|2025-01-27 05:20:00|43079.2|43059.2|43085|43065|43096.7|43076.7|43074.2|43054.2|22
1737955500000|2025-01-27 05:25:00|43086.7|43066.7|43081.7|43061.7|43091.7|43071.7|43079.2|43059.2|22
1737955800000|2025-01-27 05:30:00|43077.6|43057.6|43081.8|43061.8|43081.8|43061.8|43062.6|43042.6|81
1737956100000|2025-01-27 05:35:00|43084.3|43064.3|43096.8|43076.8|43099.3|43079.3|43069.3|43049.3|111
1737956400000|2025-01-27 05:40:00|43094.3|43074.3|43146.8|43126.8|43151.8|43131.8|43094.3|43074.3|92
1737956700000|2025-01-27 05:45:00|43149.3|43129.3|43176.8|43156.8|43189.3|43169.3|43146.8|43126.8|54
1737957000000|2025-01-27 05:50:00|43176|43156|43179.3|43159.3|43219.3|43199.3|43174.3|43154.3|96
1737957300000|2025-01-27 05:55:00|43176.8|43156.8|43196.8|43176.8|43196.8|43176.8|43151.8|43131.8|72
1737957600000|2025-01-27 06:00:00|43197.6|43177.6|43219.4|43199.4|43219.4|43199.4|43197.6|43177.6|94
1737957900000|2025-01-27 06:05:00|43218.6|43198.6|43202.7|43182.7|43224.4|43204.4|43200.2|43180.2|38
1737958200000|2025-01-27 06:10:00|43201.9|43181.9|43186.1|43166.1|43201.9|43181.9|43173.6|43153.6|55
1737958500000|2025-01-27 06:15:00|43185.3|43165.3|43176.1|43156.1|43196.1|43176.1|43173.6|43153.6|28
1737958800000|2025-01-27 06:20:00|43175.3|43155.3|43148.5|43128.5|43176.1|43156.1|43137.7|43117.7|46
1737959100000|2025-01-27 06:25:00|43150.2|43130.2|43142.6|43122.6|43157.7|43137.7|43137.7|43117.7|42
1737959400000|2025-01-27 06:30:00|43141.8|43121.8|43114.4|43094.4|43146.8|43126.8|43098.6|43078.6|89
1737959700000|2025-01-27 06:35:00|43110.2|43090.2|43086.9|43066.9|43116.9|43096.9|43056.9|43036.9|83
1737960000000|2025-01-27 06:40:00|43087.7|43067.7|43089.4|43069.4|43102.7|43082.7|43086.9|43066.9|76
1737960300000|2025-01-27 06:45:00|43086.9|43066.9|43053.6|43033.6|43089.4|43069.4|43046.1|43026.1|44
1737960600000|2025-01-27 06:50:00|43051.1|43031.1|43042.7|43022.7|43063.6|43043.6|43041.1|43021.1|65
1737960900000|2025-01-27 06:55:00|43041.9|43021.9|43046.9|43026.9|43056|43036|43037.7|43017.7|64
1737961200000|2025-01-27 07:00:00|43046.1|43026.1|42994.5|42974.5|43051|43031|42974.4|42954.4|112
1737961500000|2025-01-27 07:05:00|42992|42972|42974.5|42954.5|42994.5|42974.5|42959.5|42939.5|74
1737961800000|2025-01-27 07:10:00|42979.5|42959.5|42977|42957|42984.5|42964.5|42972|42952|56
1737962100000|2025-01-27 07:15:00|42977.8|42957.8|42913.7|42893.7|42987.8|42967.8|42904.5|42884.5|183
1737962400000|2025-01-27 07:20:00|42911.2|42891.2|42885.2|42865.2|42912.8|42892.8|42847.1|42827.1|213
1737962700000|2025-01-27 07:25:00|42884.4|42864.4|42825.3|42805.3|42887.7|42867.7|42822.8|42802.8|171
1737963000000|2025-01-27 07:30:00|42824.5|42804.5|42891.1|42871.1|42898.6|42878.6|42819.5|42799.5|272
1737963300000|2025-01-27 07:35:00|42893.6|42873.6|42901.2|42881.2|42933.7|42913.7|42883.6|42863.6|191
1737963600000|2025-01-27 07:40:00|42902|42882|42928.7|42908.7|42948.7|42928.7|42901.2|42881.2|100
1737963900000|2025-01-27 07:45:00|42926.2|42906.2|42901.2|42881.2|42942|42922|42896.2|42876.2|89
1737964200000|2025-01-27 07:50:00|42896.2|42876.2|42882.9|42862.9|42906.2|42886.2|42881.2|42861.2|60
1737964500000|2025-01-27 07:55:00|42881.2|42861.2|42824.6|42804.6|42906.2|42886.2|42814.6|42794.6|251
1737964800000|2025-01-27 08:00:00|42826.2|42806.2|42960.3|42940.3|42960.3|42940.3|42826.2|42806.2|325
1737965100000|2025-01-27 08:05:00|42967|42947|42949.7|42929.7|42972|42952|42933|42913|173
1737965400000|2025-01-27 08:10:00|42953|42933|42968|42948|42981.3|42961.3|42935.5|42915.5|153
1737965700000|2025-01-27 08:15:00|42970.5|42950.5|42932.1|42912.1|42973|42953|42910.5|42890.5|220
1737966000000|2025-01-27 08:20:00|42934.6|42914.6|42976.3|42956.3|42979.6|42959.6|42914.6|42894.6|270
1737966300000|2025-01-27 08:25:00|42977.1|42957.1|43008.8|42988.8|43009.6|42989.6|42976.3|42956.3|129
1737966600000|2025-01-27 08:30:00|43009.6|42989.6|43044.6|43024.6|43059.6|43039.6|43001.3|42981.3|169
1737966900000|2025-01-27 08:35:00|43047.1|43027.1|43022.2|43002.2|43072.1|43052.1|43022.2|43002.2|178
1737967200000|2025-01-27 08:40:00|43021.4|43001.4|43077.2|43057.2|43084.7|43064.7|43012.2|42992.2|149
1737967500000|2025-01-27 08:45:00|43078.9|43058.9|43119.7|43099.7|43127.2|43107.2|43078.9|43058.9|187
1737967800000|2025-01-27 08:50:00|43122.2|43102.2|43182.2|43162.2|43213|43193|43117.2|43097.2|338
1737968100000|2025-01-27 08:55:00|43184.7|43164.7|43177.2|43157.2|43194.7|43174.7|43159.7|43139.7|141
1737968400000|2025-01-27 09:00:00|43178|43158|43093.1|43073.1|43193.9|43173.9|43063.1|43043.1|210
1737968700000|2025-01-27 09:05:00|43095.6|43075.6|43068.2|43048.2|43128.2|43108.2|43067.4|43047.4|90
1737969000000|2025-01-27 09:10:00|43070.7|43050.7|43086.6|43066.6|43095.7|43075.7|43053.2|43033.2|125
1737969300000|2025-01-27 09:15:00|43084.1|43064.1|42991.6|42971.6|43094.1|43074.1|42981.6|42961.6|269
1737969600000|2025-01-27 09:20:00|42994.1|42974.1|42981.6|42961.6|43006.6|42986.6|42956.6|42936.6|144
1737969900000|2025-01-27 09:25:00|42980.8|42960.8|43040.7|43020.7|43059.1|43039.1|42971.6|42951.6|264
1737970200000|2025-01-27 09:30:00|43043.2|43023.2|42984.2|42964.2|43056.6|43036.6|42979.2|42959.2|127
1737970500000|2025-01-27 09:35:00|42985.9|42965.9|42996.7|42976.7|43014.2|42994.2|42980.1|42960.1|145
1737970800000|2025-01-27 09:40:00|43000|42980|42989.2|42969.2|43015|42995|42983.4|42963.4|98
1737971100000|2025-01-27 09:45:00|42988.4|42968.4|42966.7|42946.7|43012.5|42992.5|42941.7|42921.7|206
1737971400000|2025-01-27 09:50:00|42965|42945|43001.7|42981.7|43011.7|42991.7|42936.7|42916.7|128
1737971700000|2025-01-27 09:55:00|42999.2|42979.2|43004.2|42984.2|43004.2|42984.2|42974.2|42954.2|57
1737972000000|2025-01-27 10:00:00|43005|42985|43029.1|43009.1|43041.7|43021.7|42996.7|42976.7|136
1737972300000|2025-01-27 10:05:00|43029.9|43009.9|43093.4|43073.4|43094.1|43074.1|43019.1|42999.1|62
1737972600000|2025-01-27 10:10:00|43090.9|43070.9|43063.4|43043.4|43095.9|43075.9|43055.9|43035.9|71
1737972900000|2025-01-27 10:15:00|43066.7|43046.7|43048.4|43028.4|43078.4|43058.4|43040.9|43020.9|59
1737973200000|2025-01-27 10:20:00|43047.6|43027.6|43078.4|43058.4|43083.4|43063.4|43043.4|43023.4|43
1737973500000|2025-01-27 10:25:00|43079.2|43059.2|43058.4|43038.4|43089.2|43069.2|43055.9|43035.9|152
1737973800000|2025-01-27 10:30:00|43063.4|43043.4|43083.4|43063.4|43105.9|43085.9|43063.4|43043.4|75
1737974100000|2025-01-27 10:35:00|43086.7|43066.7|43083.5|43063.5|43095.9|43075.9|43063.4|43043.4|55
1737974400000|2025-01-27 10:40:00|43088.5|43068.5|43091|43071|43108.5|43088.5|43073.5|43053.5|43
1737974700000|2025-01-27 10:45:00|43090.2|43070.2|43069.4|43049.4|43090.2|43070.2|43046.9|43026.9|75
1737975000000|2025-01-27 10:50:00|43075.2|43055.2|43114.4|43094.4|43141.9|43121.9|43069.4|43049.4|235
1737975300000|2025-01-27 10:55:00|43111.9|43091.9|43076.9|43056.9|43111.9|43091.9|43068.6|43048.6|26
1737975600000|2025-01-27 11:00:00|43079.4|43059.4|43056.9|43036.9|43084.4|43064.4|43041.9|43021.9|88
1737975900000|2025-01-27 11:05:00|43061.9|43041.9|43077|43057|43093.5|43073.5|43054.5|43034.5|74
1737976200000|2025-01-27 11:10:00|43072|43052|43071.2|43051.2|43084.5|43064.5|43052|43032|28
1737976500000|2025-01-27 11:15:00|43069.5|43049.5|43082|43062|43095.3|43075.3|43060.3|43040.3|37
1737976800000|2025-01-27 11:20:00|43077|43057|43093.7|43073.7|43107|43087|43077|43057|85
1737977100000|2025-01-27 11:25:00|43092|43072|43097|43077|43117|43097|43077|43057|58
1737977400000|2025-01-27 11:30:00|43102|43082|43084.5|43064.5|43102|43082|43044.5|43024.5|160
1737977700000|2025-01-27 11:35:00|43087|43067|43138.6|43118.6|43162.1|43142.1|43087|43067|251
1737978000000|2025-01-27 11:40:00|43139.4|43119.4|43123.5|43103.5|43173.7|43153.7|43120.2|43100.2|196
1737978300000|2025-01-27 11:45:00|43122.7|43102.7|43105.3|43085.3|43143.4|43123.4|43097.8|43077.8|93
1737978600000|2025-01-27 11:50:00|43103.6|43083.6|43167.8|43147.8|43167.8|43147.8|43097.8|43077.8|50
1737978900000|2025-01-27 11:55:00|43165.3|43145.3|43185.3|43165.3|43185.3|43165.3|43140.3|43120.3|110
1737979200000|2025-01-27 12:00:00|43183.7|43163.7|43191.9|43171.9|43231.9|43211.9|43183.7|43163.7|260
1737979500000|2025-01-27 12:05:00|43192.7|43172.7|43148.6|43128.6|43201.1|43181.1|43147|43127|113
1737979800000|2025-01-27 12:10:00|43150.3|43130.3|43165.3|43145.3|43172.8|43152.8|43130.3|43110.3|57
1737980100000|2025-01-27 12:15:00|43167.8|43147.8|43147.9|43127.9|43167.8|43147.8|43143|43123|68
1737980400000|2025-01-27 12:20:00|43147.1|43127.1|43182.9|43162.9|43201.2|43181.2|43135.4|43115.4|74
1737980700000|2025-01-27 12:25:00|43185.4|43165.4|43210.4|43190.4|43220.4|43200.4|43172.9|43152.9|100
1737981000000|2025-01-27 12:30:00|43208.8|43188.8|43210.4|43190.4|43222.9|43202.9|43192.9|43172.9|173
1737981300000|2025-01-27 12:35:00|43207.9|43187.9|43190.4|43170.4|43235.4|43215.4|43185.4|43165.4|113
1737981600000|2025-01-27 12:40:00|43192.9|43172.9|43220.4|43200.4|43230.4|43210.4|43179.6|43159.6|64
1737981900000|2025-01-27 12:45:00|43219.7|43199.7|43235.5|43215.5|43240.5|43220.5|43200.4|43180.4|101
1737982200000|2025-01-27 12:50:00|43237.2|43217.2|43195.5|43175.5|43238|43218|43175.5|43155.5|87
1737982500000|2025-01-27 12:55:00|43194.7|43174.7|43104.7|43084.7|43205.5|43185.5|43103.9|43083.9|277
1737982800000|2025-01-27 13:00:00|43103.9|43083.9|43148.9|43128.9|43156.3|43136.3|43073|43053|662
1737983100000|2025-01-27 13:05:00|43145.6|43125.6|43108.2|43088.2|43158.9|43138.9|43101.4|43081.4|213
1737983400000|2025-01-27 13:10:00|43118.2|43098.2|43182.2|43162.2|43182.2|43162.2|43086.4|43066.4|262
1737983700000|2025-01-27 13:15:00|43183|43163|43151.5|43131.5|43200.7|43180.7|43151.5|43131.5|116
1737984000000|2025-01-27 13:20:00|43153.2|43133.2|43134|43114|43154|43134|43106.5|43086.5|184
1737984300000|2025-01-27 13:25:00|43134.8|43114.8|43150.7|43130.7|43151.5|43131.5|43124|43104|86
1737984600000|2025-01-27 13:30:00|43149|43129|43241.5|43221.5|43251.5|43231.5|43146.5|43126.5|249
1737984900000|2025-01-27 13:35:00|43244|43224|43224|43204|43261.5|43241.5|43221.5|43201.5|136
1737985200000|2025-01-27 13:40:00|43224.8|43204.8|43193.1|43173.1|43278.1|43258.1|43190.6|43170.6|237
1737985500000|2025-01-27 13:45:00|43192.3|43172.3|43062.4|43042.4|43195.6|43175.6|43062.4|43042.4|361
1737985800000|2025-01-27 13:50:00|43061.6|43041.6|43101.6|43081.6|43101.6|43081.6|43035.8|43015.8|250
1737986100000|2025-01-27 13:55:00|43099.1|43079.1|43141.6|43121.6|43145.8|43125.8|43061.6|43041.6|279
1737986400000|2025-01-27 14:00:00|43142.4|43122.4|43011.6|42991.6|43146.6|43126.6|43009.1|42989.1|318
1737986700000|2025-01-27 14:05:00|43010|42990|43006.6|42986.6|43059.1|43039.1|42991.6|42971.6|311
1737987000000|2025-01-27 14:10:00|43009.1|42989.1|43051.7|43031.7|43076.7|43056.7|43006.6|42986.6|248
1737987300000|2025-01-27 14:15:00|43052.4|43032.4|43026.7|43006.7|43052.4|43032.4|43018.4|42998.4|194
1737987600000|2025-01-27 14:20:00|43027.5|43007.5|43004.2|42984.2|43036.7|43016.7|42991.7|42971.7|189
1737987900000|2025-01-27 14:25:00|43007.5|42987.5|43000|42980|43029.2|43009.2|42950.9|42930.9|317
1737988200000|2025-01-27 14:30:00|42997.6|42977.6|43016.7|42996.7|43034.2|43014.2|42984.2|42964.2|259
1737988500000|2025-01-27 14:35:00|43018.4|42998.4|43000|42980|43056.7|43036.7|43000|42980|260
1737988800000|2025-01-27 14:40:00|42995|42975|43029.3|43009.3|43041.7|43021.7|42991.7|42971.7|201
1737989100000|2025-01-27 14:45:00|43026.8|43006.8|42971.8|42951.8|43045|43025|42971|42951|227
1737989400000|2025-01-27 14:50:00|42973.5|42953.5|43006.8|42986.8|43051.8|43031.8|42964.3|42944.3|404
1737989700000|2025-01-27 14:55:00|43006|42986|43015.2|42995.2|43015.2|42995.2|42964.3|42944.3|312
1737990000000|2025-01-27 15:00:00|43016.9|42996.9|42920.2|42900.2|43025.2|43005.2|42910.2|42890.2|317
1737990300000|2025-01-27 15:05:00|42925.2|42905.2|42916|42896|42932.7|42912.7|42870.3|42850.3|431
1737990600000|2025-01-27 15:10:00|42918.5|42898.5|42930.3|42910.3|42957|42937|42916|42896|200
1737990900000|2025-01-27 15:15:00|42929.5|42909.5|42930.3|42910.3|42968.6|42948.6|42916.1|42896.1|188
1737991200000|2025-01-27 15:20:00|42931.1|42911.1|42962|42942|42967.8|42947.8|42926.1|42906.1|160
1737991500000|2025-01-27 15:25:00|42960.3|42940.3|42931.1|42911.1|42961.1|42941.1|42927|42907|275
1737991800000|2025-01-27 15:30:00|42930.3|42910.3|42905.3|42885.3|42930.3|42910.3|42887.8|42867.8|271
1737992100000|2025-01-27 15:35:00|42906.1|42886.1|42831.3|42811.3|42907.8|42887.8|42826.3|42806.3|568
1737992400000|2025-01-27 15:40:00|42828.8|42808.8|42838.8|42818.8|42858.8|42838.8|42790.4|42770.4|441
1737992700000|2025-01-27 15:45:00|42838|42818|42862.2|42842.2|42862.2|42842.2|42812.2|42792.2|566
1737993000000|2025-01-27 15:50:00|42863|42843|42799.1|42779.1|42877.2|42857.2|42794.1|42774.1|325
1737993300000|2025-01-27 15:55:00|42801.6|42781.6|42777.6|42757.6|42812.4|42792.4|42773.3|42753.3|344
1737993600000|2025-01-27 16:00:00|42775.1|42755.1|42803.5|42783.5|42826|42806|42735.2|42715.2|601
1737993900000|2025-01-27 16:05:00|42802.7|42782.7|42811|42791|42842.6|42822.6|42801|42781|189
1737994200000|2025-01-27 16:10:00|42813.5|42793.5|42828.4|42808.4|42833.4|42813.4|42803.5|42783.5|179
1737994500000|2025-01-27 16:15:00|42827.6|42807.6|42832.6|42812.6|42837.6|42817.6|42811.8|42791.8|141
1737994800000|2025-01-27 16:20:00|42831.8|42811.8|42805.1|42785.1|42832.6|42812.6|42790.1|42770.1|181
1737995100000|2025-01-27 16:25:00|42800.1|42780.1|42831.7|42811.7|42841.7|42821.7|42800.1|42780.1|155
1737995400000|2025-01-27 16:30:00|42830|42810|42744.2|42724.2|42835.2|42815.2|42740.2|42720.2|315
1737995700000|2025-01-27 16:35:00|42746.7|42726.7|42744.3|42724.3|42809.3|42789.3|42744.3|42724.3|265
1737996000000|2025-01-27 16:40:00|42741.8|42721.8|42755.2|42735.2|42784.3|42764.3|42739.3|42719.3|268
1737996300000|2025-01-27 16:45:00|42760.2|42740.2|42752.7|42732.7|42782.7|42762.7|42740.2|42720.2|298
1737996600000|2025-01-27 16:50:00|42754.4|42734.4|42757.7|42737.7|42780.2|42760.2|42745.2|42725.2|534
1737996900000|2025-01-27 16:55:00|42758.5|42738.5|42734.3|42714.3|42758.5|42738.5|42710.2|42690.2|176
1737997200000|2025-01-27 17:00:00|42733.5|42713.5|42719.3|42699.3|42748.5|42728.5|42716.8|42696.8|338
1737997500000|2025-01-27 17:05:00|42714.3|42694.3|42716.9|42696.9|42726.9|42706.9|42709.4|42689.4|294
1737997800000|2025-01-27 17:10:00|42717.7|42697.7|42590.3|42570.3|42724.4|42704.4|42547.8|42527.8|859
1737998100000|2025-01-27 17:15:00|42587.8|42567.8|42604.4|42584.4|42642.7|42622.7|42580.3|42560.3|372
1737998400000|2025-01-27 17:20:00|42605.2|42585.2|42659.4|42639.4|42660.2|42640.2|42604.4|42584.4|235
1737998700000|2025-01-27 17:25:00|42662.8|42642.8|42684.4|42664.4|42705.2|42685.2|42662.8|42642.8|227
1737999000000|2025-01-27 17:30:00|42686.2|42666.2|42672.1|42652.1|42687.1|42667.1|42640.4|42620.4|244
1737999300000|2025-01-27 17:35:00|42668.7|42648.7|42662.1|42642.1|42680.4|42660.4|42657.9|42637.9|253
1737999600000|2025-01-27 17:40:00|42660.4|42640.4|42672.9|42652.9|42677.9|42657.9|42642.9|42622.9|216
1737999900000|2025-01-27 17:45:00|42671.2|42651.2|42649.7|42629.7|42677.9|42657.9|42642.9|42622.9|195
1738000200000|2025-01-27 17:50:00|42650.4|42630.4|42654.7|42634.7|42654.7|42634.7|42618.7|42598.7|197
1738000500000|2025-01-27 17:55:00|42655.5|42635.5|42624.7|42604.7|42666.2|42646.2|42623|42603|709
1738000800000|2025-01-27 18:00:00|42623|42603|42607.8|42587.8|42624.7|42604.7|42594.5|42574.5|579
1738001100000|2025-01-27 18:05:00|42609.6|42589.6|42628.6|42608.6|42628.6|42608.6|42604.6|42584.6|254
1738001400000|2025-01-27 18:10:00|42627.9|42607.9|42621.2|42601.2|42634.4|42614.4|42613.7|42593.7|65
1738001700000|2025-01-27 18:15:00|42621.9|42601.9|42616.2|42596.2|42626.9|42606.9|42611.2|42591.2|153
1738002000000|2025-01-27 18:20:00|42614.5|42594.5|42651|42631|42657.8|42637.8|42613.7|42593.7|156
1738002300000|2025-01-27 18:25:00|42653.5|42633.5|42668.7|42648.7|42677.8|42657.8|42653.5|42633.5|100
1738002600000|2025-01-27 18:30:00|42667.9|42647.9|42650.3|42630.3|42671.2|42651.2|42647.8|42627.8|106
1738002900000|2025-01-27 18:35:00|42649.5|42629.5|42643.7|42623.7|42655.3|42635.3|42641.2|42621.2|69
1738003200000|2025-01-27 18:40:00|42641.2|42621.2|42681.3|42661.3|42683.8|42663.8|42641.2|42621.2|56
1738003500000|2025-01-27 18:45:00|42680.5|42660.5|42681.3|42661.3|42681.3|42661.3|42671.3|42651.3|38
1738003800000|2025-01-27 18:50:00|42682.1|42662.1|42677.1|42657.1|42682.1|42662.1|42673|42653|101
1738004100000|2025-01-27 18:55:00|42674.6|42654.6|42662.9|42642.9|42680.4|42660.4|42662.9|42642.9|39
1738004400000|2025-01-27 19:00:00|42665.4|42645.4|42670.4|42650.4|42675.4|42655.4|42650.4|42630.4|99
1738004700000|2025-01-27 19:05:00|42667.9|42647.9|42662.9|42642.9|42675.4|42655.4|42662.9|42642.9|24
1738005000000|2025-01-27 19:10:00|42662.1|42642.1|42662.9|42642.9|42667.9|42647.9|42659.6|42639.6|23
1738005300000|2025-01-27 19:15:00|42660.4|42640.4|42679.5|42659.5|42684.5|42664.5|42657.9|42637.9|71
1738005600000|2025-01-27 19:20:00|42677|42657|42677|42657|42689.5|42669.5|42677|42657|40
1738005900000|2025-01-27 19:25:00|42679.5|42659.5|42694.5|42674.5|42699.5|42679.5|42677|42657|53
1738006200000|2025-01-27 19:30:00|42696.3|42676.3|42694.6|42674.6|42697.1|42677.1|42689.5|42669.5|37
1738006500000|2025-01-27 19:35:00|42692.9|42672.9|42683.8|42663.8|42694.6|42674.6|42682.1|42662.1|97
1738006800000|2025-01-27 19:40:00|42683|42663|42687.3|42667.3|42687.3|42667.3|42670.5|42650.5|101
1738007100000|2025-01-27 19:45:00|42686.5|42666.5|42677.3|42657.3|42686.5|42666.5|42674.8|42654.8|13
1738007400000|2025-01-27 19:50:00|42674.8|42654.8|42683.1|42663.1|42685.6|42665.6|42671.5|42651.5|31
1738007700000|2025-01-27 19:55:00|42681.4|42661.4|42685.6|42665.6|42688.1|42668.1|42680.6|42660.6|23
1738008000000|2025-01-27 20:00:00|42683.1|42663.1|42710.6|42690.6|42710.6|42690.6|42683.1|42663.1|53
1738008300000|2025-01-27 20:05:00|42708.1|42688.1|42698.1|42678.1|42708.1|42688.1|42688.1|42668.1|23
1738008600000|2025-01-27 20:10:00|42700.6|42680.6|42703.1|42683.1|42703.9|42683.9|42700.6|42680.6|14
1738008900000|2025-01-27 20:15:00|42704.9|42684.9|42708.2|42688.2|42713.1|42693.1|42703.1|42683.1|47
1738009200000|2025-01-27 20:20:00|42703.2|42683.2|42713.2|42693.2|42713.2|42693.2|42703.2|42683.2|33
1738009500000|2025-01-27 20:25:00|42710.7|42690.7|42696.6|42676.6|42714.1|42694.1|42694.1|42674.1|69
1738009800000|2025-01-27 20:30:00|42691.6|42671.6|42699.1|42679.1|42699.1|42679.1|42686.6|42666.6|30
1738010100000|2025-01-27 20:35:00|42701.6|42681.6|42699.2|42679.2|42706.6|42686.6|42697.4|42677.4|64
1738010400000|2025-01-27 20:40:00|42701.7|42681.7|42705|42685|42707.4|42687.4|42701.7|42681.7|42
1738010700000|2025-01-27 20:45:00|42706.7|42686.7|42699.2|42679.2|42706.7|42686.7|42699.2|42679.2|9
1738011000000|2025-01-27 20:50:00|42701.7|42681.7|42694.2|42674.2|42706.7|42686.7|42689.2|42669.2|43
1738011300000|2025-01-27 20:55:00|42695|42675|42713.3|42693.3|42715.8|42695.8|42691.7|42671.7|59
1738011600000|2025-01-27 21:00:00|42712.5|42692.5|42723.3|42703.3|42723.3|42703.3|42710.8|42690.8|53
1738011900000|2025-01-27 21:05:00|42724.1|42704.1|42732.5|42712.5|42732.5|42712.5|42723.3|42703.3|49
1738012200000|2025-01-27 21:10:00|42735|42715|42743.3|42723.3|42744.1|42724.1|42735|42715|13
1738012500000|2025-01-27 21:15:00|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42740.1|42720.1|12
1738012800000|2025-01-27 21:20:00|42745.9|42725.9|42748.4|42728.4|42749.1|42729.1|42745.1|42725.1|6
1738013100000|2025-01-27 21:25:00|42749.2|42729.2|42741.7|42721.7|42749.2|42729.2|42741.7|42721.7|30
1738013400000|2025-01-27 21:30:00|42740.9|42720.9|42738.4|42718.4|42740.9|42720.9|42733.4|42713.4|39
1738013700000|2025-01-27 21:35:00|42740.9|42720.9|42740.1|42720.1|42750.1|42730.1|42740.1|42720.1|38
1738014000000|2025-01-27 21:40:00|42742.6|42722.6|42738.4|42718.4|42742.6|42722.6|42735.9|42715.9|5
1738014300000|2025-01-27 21:45:00|42736.7|42716.7|42736|42716|42736.7|42716.7|42729.2|42709.2|9
1738014600000|2025-01-27 21:50:00|42738.5|42718.5|42733.5|42713.5|42739.2|42719.2|42731|42711|36
1738014900000|2025-01-27 21:55:00|42734.3|42714.3|42723.5|42703.5|42734.3|42714.3|42723.5|42703.5|39
1738018800000|2025-01-27 23:00:00|42736.2|42716.2|42735.3|42715.3|42736.2|42716.2|42721.2|42701.2|36
1738019100000|2025-01-27 23:05:00|42732.8|42712.8|42727.9|42707.9|42739.5|42719.5|42722.9|42702.9|33
1738019400000|2025-01-27 23:10:00|42722.9|42702.9|42699.5|42679.5|42722.9|42702.9|42693.7|42673.7|73
1738019700000|2025-01-27 23:15:00|42698.7|42678.7|42695.5|42675.5|42715.5|42695.5|42692.2|42672.2|51
1738020000000|2025-01-27 23:20:00|42698|42678|42899.6|42879.6|43095.3|43075.3|42667.2|42647.2|419
1738020300000|2025-01-27 23:25:00|42900.3|42880.3|42881.3|42861.3|42937.8|42917.8|42765.5|42745.5|600
1738020600000|2025-01-27 23:30:00|42880.5|42860.5|42812.1|42792.1|42882.1|42862.1|42785.5|42765.5|188
1738020900000|2025-01-27 23:35:00|42809.6|42789.6|42858|42838|42863|42843|42723|42703|271
1738021200000|2025-01-27 23:40:00|42858.8|42838.8|42838.1|42818.1|42898.1|42878.1|42808.1|42788.1|160
1738021500000|2025-01-27 23:45:00|42840.6|42820.6|42810.7|42790.7|42872.3|42852.3|42805|42785|144
1738021800000|2025-01-27 23:50:00|42809|42789|42866.7|42846.7|42880.8|42860.8|42801.5|42781.5|88
1738022100000|2025-01-27 23:55:00|42865|42845|42786.1|42766.1|42865|42845|42783.6|42763.6|251
1738022400000|2025-01-28 00:00:00|42783.6|42763.6|42827.9|42807.9|42832.8|42812.8|42778.6|42758.6|219
1738022700000|2025-01-28 00:05:00|42827.1|42807.1|42852.1|42832.1|42852.1|42832.1|42809.6|42789.6|67
1738023000000|2025-01-28 00:10:00|42852.9|42832.9|42827.7|42807.7|42857.9|42837.9|42803.7|42783.7|133
1738023300000|2025-01-28 00:15:00|42825.2|42805.2|42799.9|42779.9|42832.6|42812.6|42791.6|42771.6|52
1738023600000|2025-01-28 00:20:00|42801.5|42781.5|42785.7|42765.7|42814.9|42794.9|42778.2|42758.2|48
1738023900000|2025-01-28 00:25:00|42783.2|42763.2|42866.3|42846.3|42886.3|42866.3|42777.3|42757.3|145
1738024200000|2025-01-28 00:30:00|42865.5|42845.5|42828.7|42808.7|42865.5|42845.5|42828.7|42808.7|106
1738024500000|2025-01-28 00:35:00|42826.2|42806.2|42854.5|42834.5|42861|42841|42813.7|42793.7|89
1738024800000|2025-01-28 00:40:00|42856.2|42836.2|42827.8|42807.8|42857|42837|42820.3|42800.3|56
1738025100000|2025-01-28 00:45:00|42828.5|42808.5|42817.8|42797.8|42840.3|42820.3|42812.8|42792.8|32
1738025400000|2025-01-28 00:50:00|42818.6|42798.6|42852.8|42832.8|42856.1|42836.1|42808.6|42788.6|382
1738025700000|2025-01-28 00:55:00|42851.1|42831.1|42830.9|42810.9|42863.4|42843.4|42825.9|42805.9|104
1738026000000|2025-01-28 01:00:00|42828.4|42808.4|42874.4|42854.4|42897.7|42877.7|42766.7|42746.7|679
1738026300000|2025-01-28 01:05:00|42869.5|42849.5|42944.2|42924.2|42952.7|42932.7|42868.6|42848.6|386
1738026600000|2025-01-28 01:10:00|42945|42925|42986.9|42966.9|42989.4|42969.4|42924.2|42904.2|237
1738026900000|2025-01-28 01:15:00|42983.6|42963.6|42997.9|42977.9|43053.6|43033.6|42981.1|42961.1|343
1738027200000|2025-01-28 01:20:00|43002.9|42982.9|42996.2|42976.2|43016.2|42996.2|42972.9|42952.9|183
1738027500000|2025-01-28 01:25:00|42999.6|42979.6|43007.7|42987.7|43027.7|43007.7|42991.2|42971.2|121
1738027800000|2025-01-28 01:30:00|43007|42987|42937.7|42917.7|43010.2|42990.2|42929.3|42909.3|177
1738028100000|2025-01-28 01:35:00|42945.2|42925.2|42968.5|42948.5|42976.8|42956.8|42945.2|42925.2|75
1738028400000|2025-01-28 01:40:00|42966|42946|42948|42928|42967|42947|42934.5|42914.5|73
1738028700000|2025-01-28 01:45:00|42943|42923|42947.8|42927.8|42957.8|42937.8|42928|42908|83
1738029000000|2025-01-28 01:50:00|42948.6|42928.6|42962.8|42942.8|42977.8|42957.8|42947.8|42927.8|66
1738029300000|2025-01-28 01:55:00|42964.4|42944.4|42926.9|42906.9|42975.3|42955.3|42851.1|42831.1|270
1738029600000|2025-01-28 02:00:00|42923.6|42903.6|42892.8|42872.8|42939.4|42919.4|42875.3|42855.3|195
1738029900000|2025-01-28 02:05:00|42892.1|42872.1|42909.6|42889.6|42927.1|42907.1|42861.9|42841.9|140
1738030200000|2025-01-28 02:10:00|42907.1|42887.1|42927.1|42907.1|42949.6|42929.6|42889.6|42869.6|133
1738030500000|2025-01-28 02:15:00|42926.3|42906.3|42940.6|42920.6|42944.6|42924.6|42916.2|42896.2|65
1738030800000|2025-01-28 02:20:00|42939.8|42919.8|42918.1|42898.1|42943.1|42923.1|42908.1|42888.1|56
1738031100000|2025-01-28 02:25:00|42920.6|42900.6|42925.6|42905.6|42938.1|42918.1|42903.1|42883.1|41
1738031400000|2025-01-28 02:30:00|42930.6|42910.6|42953.1|42933.1|42983.1|42963.1|42930.6|42910.6|182
1738031700000|2025-01-28 02:35:00|42952.3|42932.3|42975.6|42955.6|42978.1|42958.1|42920.8|42900.8|150
1738032000000|2025-01-28 02:40:00|42978.1|42958.1|42937.4|42917.4|42988.1|42968.1|42934.1|42914.1|92
1738032300000|2025-01-28 02:45:00|42938.1|42918.1|42934.9|42914.9|42944.9|42924.9|42914.9|42894.9|42
1738032600000|2025-01-28 02:50:00|42934.1|42914.1|42876.5|42856.5|42934.9|42914.9|42866.5|42846.5|138
1738032900000|2025-01-28 02:55:00|42869.7|42849.7|42831.5|42811.5|42871.5|42851.5|42804.9|42784.9|184
1738033200000|2025-01-28 03:00:00|42829.7|42809.7|42844|42824|42854|42834|42811.5|42791.5|131
1738033500000|2025-01-28 03:05:00|42846.5|42826.5|42822.3|42802.3|42849|42829|42796.5|42776.5|114
1738033800000|2025-01-28 03:10:00|42825.7|42805.7|42846.5|42826.5|42851.5|42831.5|42825.7|42805.7|52
1738034100000|2025-01-28 03:15:00|42851.5|42831.5|42801.5|42781.5|42856.5|42836.5|42799|42779|53
1738034400000|2025-01-28 03:20:00|42802.3|42782.3|42809.1|42789.1|42831.5|42811.5|42802.3|42782.3|62
1738034700000|2025-01-28 03:25:00|42811.6|42791.6|42831.6|42811.6|42834.1|42814.1|42804.1|42784.1|23
1738035000000|2025-01-28 03:30:00|42833.3|42813.3|42809.1|42789.1|42841.6|42821.6|42796.6|42776.6|52
1738035300000|2025-01-28 03:35:00|42809.9|42789.9|42800.1|42780.1|42816.6|42796.6|42798.3|42778.3|29
1738035600000|2025-01-28 03:40:00|42798.3|42778.3|42781.6|42761.6|42800.8|42780.8|42765.8|42745.8|45
1738035900000|2025-01-28 03:45:00|42780.8|42760.8|42791.6|42771.6|42791.6|42771.6|42759.9|42739.9|33
1738036200000|2025-01-28 03:50:00|42796.6|42776.6|42804.1|42784.1|42821.6|42801.6|42788.4|42768.4|73
1738036500000|2025-01-28 03:55:00|42806.6|42786.6|42795.9|42775.9|42810.9|42790.9|42795.9|42775.9|30
1738036800000|2025-01-28 04:00:00|42798.4|42778.4|42796.7|42776.7|42805.9|42785.9|42786.7|42766.7|36
1738037100000|2025-01-28 04:05:00|42798.2|42778.2|42816.7|42796.7|42821.7|42801.7|42798.2|42778.2|29
1738037400000|2025-01-28 04:10:00|42820.1|42800.1|42831.7|42811.7|42831.7|42811.7|42816.7|42796.7|18
1738037700000|2025-01-28 04:15:00|42834.2|42814.2|42831.7|42811.7|42836.7|42816.7|42819.2|42799.2|6
1738038000000|2025-01-28 04:20:00|42834.2|42814.2|42826.7|42806.7|42836.7|42816.7|42816.7|42796.7|31
1738038300000|2025-01-28 04:25:00|42824.2|42804.2|42854.3|42834.3|42854.3|42834.3|42824.2|42804.2|33
1738038600000|2025-01-28 04:30:00|42856.8|42836.8|42841.8|42821.8|42869.3|42849.3|42841.8|42821.8|43
1738038900000|2025-01-28 04:35:00|42844.3|42824.3|42826.8|42806.8|42846.8|42826.8|42825.1|42805.1|21
1738039200000|2025-01-28 04:40:00|42831.8|42811.8|42841.8|42821.8|42844.3|42824.3|42831.8|42811.8|23
1738039500000|2025-01-28 04:45:00|42839.3|42819.3|42854.3|42834.3|42859.3|42839.3|42836|42816|21
1738039800000|2025-01-28 04:50:00|42853.6|42833.6|42887.6|42867.6|42887.6|42867.6|42841.8|42821.8|91
1738040100000|2025-01-28 04:55:00|42885.1|42865.1|42905.1|42885.1|42915.1|42895.1|42882.6|42862.6|79
1738040400000|2025-01-28 05:00:00|42902.6|42882.6|42920.1|42900.1|42940.1|42920.1|42902.6|42882.6|36
1738040700000|2025-01-28 05:05:00|42922.6|42902.6|42970.2|42950.2|42970.2|42950.2|42922.6|42902.6|157
1738041000000|2025-01-28 05:10:00|42970.9|42950.9|42967.7|42947.7|42970.9|42950.9|42960.2|42940.2|36
1738041300000|2025-01-28 05:15:00|42970.2|42950.2|42981.1|42961.1|42981.1|42961.1|42957.7|42937.7|34
1738041600000|2025-01-28 05:20:00|42981.9|42961.9|42956.9|42936.9|42991.9|42971.9|42956.2|42936.2|102
1738041900000|2025-01-28 05:25:00|42955.4|42935.4|42980.2|42960.2|42985.2|42965.2|42951.9|42931.9|23
1738042200000|2025-01-28 05:30:00|42978.7|42958.7|42987|42967|42988.7|42968.7|42967.7|42947.7|38
1738042500000|2025-01-28 05:35:00|42987.7|42967.7|42954.5|42934.5|42992|42972|42952|42932|30
1738042800000|2025-01-28 05:40:00|42957|42937|42942|42922|42962|42942|42939.5|42919.5|25
1738043100000|2025-01-28 05:45:00|42944.5|42924.5|42927|42907|42957|42937|42927|42907|17
1738043400000|2025-01-28 05:50:00|42926.2|42906.2|42919.5|42899.5|42927|42907|42909.5|42889.5|52
1738043700000|2025-01-28 05:55:00|42922|42902|42869.5|42849.5|42922|42902|42869.5|42849.5|38
1738044000000|2025-01-28 06:00:00|42867|42847|42853.8|42833.8|42868.8|42848.8|42813.8|42793.8|129
1738044300000|2025-01-28 06:05:00|42853|42833|42901.3|42881.3|42903.8|42883.8|42826.3|42806.3|116
1738044600000|2025-01-28 06:10:00|42902.1|42882.1|42938.8|42918.8|42941.3|42921.3|42902.1|42882.1|34
1738044900000|2025-01-28 06:15:00|42939.6|42919.6|42967.9|42947.9|42968.8|42948.8|42935.6|42915.6|32
1738045200000|2025-01-28 06:20:00|42971.3|42951.3|42931.4|42911.4|42971.3|42951.3|42931.4|42911.4|30
1738045500000|2025-01-28 06:25:00|42925.6|42905.6|42933.9|42913.9|42943.9|42923.9|42918.9|42898.9|32
1738045800000|2025-01-28 06:30:00|42934.6|42914.6|42902.2|42882.2|42938.9|42918.9|42881.4|42861.4|82
1738046100000|2025-01-28 06:35:00|42901.4|42881.4|42870.6|42850.6|42913.9|42893.9|42870.6|42850.6|51
1738046400000|2025-01-28 06:40:00|42873.1|42853.1|42856.4|42836.4|42881.4|42861.4|42848.1|42828.1|81
1738046700000|2025-01-28 06:45:00|42854.7|42834.7|42829.7|42809.7|42854.7|42834.7|42820.7|42800.7|60
1738047000000|2025-01-28 06:50:00|42831.4|42811.4|42824.9|42804.9|42832.4|42812.4|42816.4|42796.4|34
1738047300000|2025-01-28 06:55:00|42822.4|42802.4|42794.9|42774.9|42822.4|42802.4|42794.9|42774.9|32
1738047600000|2025-01-28 07:00:00|42792.4|42772.4|42769.9|42749.9|42792.4|42772.4|42747.4|42727.4|223
1738047900000|2025-01-28 07:05:00|42770.7|42750.7|42785|42765|42808.2|42788.2|42769.9|42749.9|149
1738048200000|2025-01-28 07:10:00|42783.4|42763.4|42827.7|42807.7|42850|42830|42777.5|42757.5|89
1738048500000|2025-01-28 07:15:00|42826.9|42806.9|42813.3|42793.3|42847.5|42827.5|42803.3|42783.3|92
1738048800000|2025-01-28 07:20:00|42815.8|42795.8|42857.5|42837.5|42860.8|42840.8|42791.5|42771.5|31
1738049100000|2025-01-28 07:25:00|42855.8|42835.8|42878.3|42858.3|42900.8|42880.8|42855.8|42835.8|137
1738049400000|2025-01-28 07:30:00|42879.1|42859.1|42880.8|42860.8|42892.5|42872.5|42858.3|42838.3|90
1738049700000|2025-01-28 07:35:00|42878.3|42858.3|42804.5|42784.5|42878.3|42858.3|42790.3|42770.3|129
1738050000000|2025-01-28 07:40:00|42803.7|42783.7|42840.3|42820.3|42840.3|42820.3|42799.5|42779.5|71
1738050300000|2025-01-28 07:45:00|42842|42822|42836.2|42816.2|42849.5|42829.5|42820.5|42800.5|159
1738050600000|2025-01-28 07:50:00|42834.5|42814.5|42814.5|42794.5|42853.8|42833.8|42813.8|42793.8|65
1738050900000|2025-01-28 07:55:00|42816.3|42796.3|42863|42843|42868|42848|42816.3|42796.3|112
1738051200000|2025-01-28 08:00:00|42865.5|42845.5|42905.3|42885.3|42905.3|42885.3|42846.1|42826.1|213
1738051500000|2025-01-28 08:05:00|42906.1|42886.1|42902.9|42882.9|42912.8|42892.8|42885.3|42865.3|95
1738051800000|2025-01-28 08:10:00|42906.3|42886.3|42809|42789|42909.8|42889.8|42804|42784|190
1738052100000|2025-01-28 08:15:00|42810.8|42790.8|42839.8|42819.8|42877.3|42857.3|42810.6|42790.6|144
1738052400000|2025-01-28 08:20:00|42839|42819|42868.9|42848.9|42881.4|42861.4|42836.4|42816.4|130
1738052700000|2025-01-28 08:25:00|42870.4|42850.4|42844.7|42824.7|42873.9|42853.9|42829.6|42809.6|115
1738053000000|2025-01-28 08:30:00|42842.2|42822.2|42837.2|42817.2|42844.7|42824.7|42789.7|42769.7|134
1738053300000|2025-01-28 08:35:00|42839.7|42819.7|42816.6|42796.6|42839.7|42819.7|42801.6|42781.6|139
1738053600000|2025-01-28 08:40:00|42815.8|42795.8|42862.6|42842.6|42862.6|42842.6|42806.8|42786.8|91
1738053900000|2025-01-28 08:45:00|42860.9|42840.9|42847.6|42827.6|42875.1|42855.1|42832.6|42812.6|101
1738054200000|2025-01-28 08:50:00|42840.1|42820.1|42899.9|42879.9|42902.4|42882.4|42815.3|42795.3|169
1738054500000|2025-01-28 08:55:00|42899.2|42879.2|42947.4|42927.4|42947.4|42927.4|42872.4|42852.4|194
1738054800000|2025-01-28 09:00:00|42948.2|42928.2|42880.7|42860.7|42955|42935|42859.2|42839.2|333
1738055100000|2025-01-28 09:05:00|42879|42859|42875|42855|42905|42885|42867.5|42847.5|134
1738055400000|2025-01-28 09:10:00|42872.5|42852.5|42844.2|42824.2|42890|42870|42844.2|42824.2|106
1738055700000|2025-01-28 09:15:00|42845|42825|42855|42835|42875.8|42855.8|42842.5|42822.5|106
1738056000000|2025-01-28 09:20:00|42854.3|42834.3|42820|42800|42854.3|42834.3|42817.5|42797.5|98
1738056300000|2025-01-28 09:25:00|42820.8|42800.8|42850.1|42830.1|42857.5|42837.5|42820.8|42800.8|56
1738056600000|2025-01-28 09:30:00|42847.6|42827.6|42835.1|42815.1|42870.1|42850.1|42827.6|42807.6|68
1738056900000|2025-01-28 09:35:00|42832.6|42812.6|42819.3|42799.3|42849.3|42829.3|42817.6|42797.6|41
1738057200000|2025-01-28 09:40:00|42817.6|42797.6|42838.4|42818.4|42844.9|42824.9|42817.6|42797.6|158
1738057500000|2025-01-28 09:45:00|42840.9|42820.9|42865.9|42845.9|42873.4|42853.4|42825.9|42805.9|70
1738057800000|2025-01-28 09:50:00|42863.4|42843.4|42936.7|42916.7|42936.7|42916.7|42860.9|42840.9|145
1738058100000|2025-01-28 09:55:00|42935.9|42915.9|42929.4|42909.4|42980.9|42960.9|42927.6|42907.6|179
1738058400000|2025-01-28 10:00:00|42927.7|42907.7|42931.9|42911.9|42935.2|42915.2|42899.4|42879.4|156
1738058700000|2025-01-28 10:05:00|42929.4|42909.4|42990.2|42970.2|42990.2|42970.2|42920.2|42900.2|122
1738059000000|2025-01-28 10:10:00|42988.5|42968.5|42938.5|42918.5|42988.5|42968.5|42938.5|42918.5|63
1738059300000|2025-01-28 10:15:00|42941|42921|42933.5|42913.5|42946|42926|42931|42911|47
1738059600000|2025-01-28 10:20:00|42936|42916|42958.5|42938.5|42958.5|42938.5|42936|42916|28
1738059900000|2025-01-28 10:25:00|42956|42936|42971.6|42951.6|42992.5|42972.5|42948.5|42928.5|122
1738060200000|2025-01-28 10:30:00|42974.1|42954.1|42984.1|42964.1|42989.1|42969.1|42969.1|42949.1|121
1738060500000|2025-01-28 10:35:00|42979.1|42959.1|42973.4|42953.4|43031.6|43011.6|42973.4|42953.4|180
1738060800000|2025-01-28 10:40:00|42974.1|42954.1|43001.6|42981.6|43046.6|43026.6|42974.1|42954.1|172
1738061100000|2025-01-28 10:45:00|43004.9|42984.9|43017.6|42997.6|43038.4|43018.4|42992.6|42972.6|100
1738061400000|2025-01-28 10:50:00|43015.1|42995.1|43002.6|42982.6|43020.1|43000.1|43001.9|42981.9|99
1738061700000|2025-01-28 10:55:00|43001.9|42981.9|43003.4|42983.4|43003.4|42983.4|42970.1|42950.1|90
1738062000000|2025-01-28 11:00:00|43005.2|42985.2|42966.1|42946.1|43020.9|43000.9|42954.4|42934.4|112
1738062300000|2025-01-28 11:05:00|42968.6|42948.6|43000.2|42980.2|43005.2|42985.2|42968.6|42948.6|24
1738062600000|2025-01-28 11:10:00|42996.9|42976.9|42997.7|42977.7|43022.7|43002.7|42995.2|42975.2|145
1738062900000|2025-01-28 11:15:00|43000.2|42980.2|43001.2|42981.2|43006.9|42986.9|42983.7|42963.7|38
1738063200000|2025-01-28 11:20:00|43002.9|42982.9|42998.7|42978.7|43008.7|42988.7|42993.7|42973.7|29
1738063500000|2025-01-28 11:25:00|42993.7|42973.7|43003.7|42983.7|43007|42987|42990.2|42970.2|22
1738063800000|2025-01-28 11:30:00|43001.2|42981.2|42946.2|42926.2|43010.5|42990.5|42946.2|42926.2|103
1738064100000|2025-01-28 11:35:00|42940.5|42920.5|42956.3|42936.3|42964.5|42944.5|42921.2|42901.2|162
1738064400000|2025-01-28 11:40:00|42958.8|42938.8|42963|42943|42973.8|42953.8|42951.3|42931.3|61
1738064700000|2025-01-28 11:45:00|42964.7|42944.7|42973.8|42953.8|42973.8|42953.8|42943.8|42923.8|89
1738065000000|2025-01-28 11:50:00|42978.8|42958.8|42996.3|42976.3|43011.3|42991.3|42973.8|42953.8|103
1738065300000|2025-01-28 11:55:00|42994.8|42974.8|42967.1|42947.1|42996.3|42976.3|42960.6|42940.6|63
1738065600000|2025-01-28 12:00:00|42966.3|42946.3|42938.8|42918.8|42997.1|42977.1|42936.3|42916.3|77
1738065900000|2025-01-28 12:05:00|42937.3|42917.3|42896.4|42876.4|42938.8|42918.8|42883.8|42863.8|139
1738066200000|2025-01-28 12:10:00|42893.9|42873.9|42951.4|42931.4|42958.9|42938.9|42893.9|42873.9|86
1738066500000|2025-01-28 12:15:00|42950.6|42930.6|42938.1|42918.1|42953.9|42933.9|42923.9|42903.9|50
1738066800000|2025-01-28 12:20:00|42938.9|42918.9|42938.9|42918.9|42963.9|42943.9|42938.9|42918.9|75
1738067100000|2025-01-28 12:25:00|42939.9|42919.9|42925.5|42905.5|42953.7|42933.7|42925.5|42905.5|107
1738067400000|2025-01-28 12:30:00|42923|42903|42920.5|42900.5|42945.5|42925.5|42908|42888|107
1738067700000|2025-01-28 12:35:00|42915.5|42895.5|42895.7|42875.7|42925.5|42905.5|42895.7|42875.7|220
1738068000000|2025-01-28 12:40:00|42898.2|42878.2|42897.2|42877.2|42902.2|42882.2|42891.5|42871.5|52
1738068300000|2025-01-28 12:45:00|42896.5|42876.5|42922.3|42902.3|42935.5|42915.5|42894|42874|122
1738068600000|2025-01-28 12:50:00|42920.5|42900.5|42881.3|42861.3|42923|42903|42881.3|42861.3|102
1738068900000|2025-01-28 12:55:00|42880.5|42860.5|42896.3|42876.3|42896.3|42876.3|42838|42818|189
1738069200000|2025-01-28 13:00:00|42895.6|42875.6|42823.1|42803.1|42912.1|42892.1|42820.6|42800.6|291
1738069500000|2025-01-28 13:05:00|42821.3|42801.3|42868.1|42848.1|42883.8|42863.8|42820.6|42800.6|258
1738069800000|2025-01-28 13:10:00|42865.6|42845.6|42883.1|42863.1|42893.9|42873.9|42843.1|42823.1|330
1738070100000|2025-01-28 13:15:00|42885.6|42865.6|42875.6|42855.6|42900.6|42880.6|42874.8|42854.8|141
1738070400000|2025-01-28 13:20:00|42874.9|42854.9|42880.6|42860.6|42918.1|42898.1|42866.4|42846.4|125
1738070700000|2025-01-28 13:25:00|42878.9|42858.9|42865.7|42845.7|42888.1|42868.1|42854.1|42834.1|112
1738071000000|2025-01-28 13:30:00|42868.9|42848.9|42897.7|42877.7|42898.5|42878.5|42794.1|42774.1|321
1738071300000|2025-01-28 13:35:00|42896|42876|42881|42861|42896|42876|42874.5|42854.5|143
1738071600000|2025-01-28 13:40:00|42881.8|42861.8|42881|42861|42905.3|42885.3|42853|42833|176
1738071900000|2025-01-28 13:45:00|42883.5|42863.5|42860.3|42840.3|42904.3|42884.3|42852|42832|304
1738072200000|2025-01-28 13:50:00|42863.6|42843.6|42865.3|42845.3|42886.1|42866.1|42863.6|42843.6|167
1738072500000|2025-01-28 13:55:00|42866.1|42846.1|42899.3|42879.3|42911.8|42891.8|42864.5|42844.5|220
1738072800000|2025-01-28 14:00:00|42900.1|42880.1|42885.1|42865.1|42910.1|42890.1|42829.4|42809.4|437
1738073100000|2025-01-28 14:05:00|42887.6|42867.6|42910.9|42890.9|42945.1|42925.1|42887.6|42867.6|365
1738073400000|2025-01-28 14:10:00|42910.1|42890.1|42953.2|42933.2|42953.2|42933.2|42895.1|42875.1|178
1738073700000|2025-01-28 14:15:00|42959.9|42939.9|43011.7|42991.7|43029.9|43009.9|42959.9|42939.9|423
1738074000000|2025-01-28 14:20:00|43012.5|42992.5|43023.4|43003.4|43046.7|43026.7|43011.7|42991.7|345
1738074300000|2025-01-28 14:25:00|43025.9|43005.9|43016.9|42996.9|43025.9|43005.9|42993.7|42973.7|214
1738074600000|2025-01-28 14:30:00|43019.4|42999.4|43001.2|42981.2|43046.9|43026.9|43001.2|42981.2|453
1738074900000|2025-01-28 14:35:00|42996.2|42976.2|42982|42962|43024.5|43004.5|42945.4|42925.4|304
1738075200000|2025-01-28 14:40:00|42984.5|42964.5|42961.2|42941.2|43013.5|42993.5|42961.2|42941.2|268
1738075500000|2025-01-28 14:45:00|42962|42942|42870.7|42850.7|42970.2|42950.2|42856.5|42836.5|438
1738075800000|2025-01-28 14:50:00|42869|42849|42867.2|42847.2|42901.5|42881.5|42866.5|42846.5|212
1738076100000|2025-01-28 14:55:00|42869.7|42849.7|42885|42865|42891.5|42871.5|42865|42845|289
1738076400000|2025-01-28 15:00:00|42887.5|42867.5|42914.4|42894.4|42921.9|42901.9|42836|42816|530
1738076700000|2025-01-28 15:05:00|42915.2|42895.2|42972.7|42952.7|42981|42961|42915.2|42895.2|283
1738077000000|2025-01-28 15:10:00|42972|42952|43020|43000|43020|43000|42951|42931|373
1738077300000|2025-01-28 15:15:00|43021.8|43001.8|43024.5|43004.5|43037|43017|42997|42977|387
1738077600000|2025-01-28 15:20:00|43027|43007|43027|43007|43048.5|43028.5|43013.5|42993.5|424
1738077900000|2025-01-28 15:25:00|43027.8|43007.8|42962|42942|43027.8|43007.8|42962|42942|158
1738078200000|2025-01-28 15:30:00|42961.3|42941.3|42958|42938|42994.5|42974.5|42937|42917|208
1738078500000|2025-01-28 15:35:00|42957.3|42937.3|42915.3|42895.3|42958|42938|42897.1|42877.1|393
1738078800000|2025-01-28 15:40:00|42917.1|42897.1|42937.1|42917.1|42964.6|42944.6|42904.6|42884.6|280
1738079100000|2025-01-28 15:45:00|42933.8|42913.8|42875.6|42855.6|42933.8|42913.8|42865.6|42845.6|448
1738079400000|2025-01-28 15:50:00|42876.3|42856.3|42885.6|42865.6|42890.6|42870.6|42870.6|42850.6|217
1738079700000|2025-01-28 15:55:00|42884.8|42864.8|42905.6|42885.6|42905.6|42885.6|42878.1|42858.1|337
1738080000000|2025-01-28 16:00:00|42908.1|42888.1|42957.2|42937.2|42975.4|42955.4|42908.1|42888.1|259
1738080300000|2025-01-28 16:05:00|42954.7|42934.7|42917.2|42897.2|42954.7|42934.7|42908.1|42888.1|119
1738080600000|2025-01-28 16:10:00|42918.9|42898.9|42894.7|42874.7|42953.2|42933.2|42888.2|42868.2|158
1738080900000|2025-01-28 16:15:00|42896.4|42876.4|42878.2|42858.2|42915.7|42895.7|42875.7|42855.7|157
1738081200000|2025-01-28 16:20:00|42880.7|42860.7|42820.7|42800.7|42883.2|42863.2|42800.7|42780.7|274
1738081500000|2025-01-28 16:25:00|42823.2|42803.2|42796.7|42776.7|42829|42809|42787.5|42767.5|229
1738081800000|2025-01-28 16:30:00|42797.5|42777.5|42784.2|42764.2|42829.2|42809.2|42774.2|42754.2|259
1738082100000|2025-01-28 16:35:00|42783.5|42763.5|42813|42793|42813|42793|42755|42735|348
1738082400000|2025-01-28 16:40:00|42809.8|42789.8|42744.3|42724.3|42816.5|42796.5|42744.3|42724.3|183
1738082700000|2025-01-28 16:45:00|42743.3|42723.3|42768.3|42748.3|42770.8|42750.8|42730|42710|213
1738083000000|2025-01-28 16:50:00|42765.8|42745.8|42822.3|42802.3|42826.6|42806.6|42735.8|42715.8|327
1738083300000|2025-01-28 16:55:00|42823.1|42803.1|42878.9|42858.9|42881.4|42861.4|42822.3|42802.3|349
1738083600000|2025-01-28 17:00:00|42877.3|42857.3|42878.1|42858.1|42883.9|42863.9|42856.4|42836.4|236
1738083900000|2025-01-28 17:05:00|42878.9|42858.9|42888.9|42868.9|42902.9|42882.9|42878.9|42858.9|107
1738084200000|2025-01-28 17:10:00|42888.1|42868.1|42881.4|42861.4|42897.2|42877.2|42878.1|42858.1|85
1738084500000|2025-01-28 17:15:00|42882.2|42862.2|42866.4|42846.4|42883.9|42863.9|42848.9|42828.9|98
1738084800000|2025-01-28 17:20:00|42865.7|42845.7|42853.9|42833.9|42865.7|42845.7|42846.4|42826.4|85
1738085100000|2025-01-28 17:25:00|42851.4|42831.4|42868|42848|42899.7|42879.7|42851.4|42831.4|177
1738085400000|2025-01-28 17:30:00|42867.2|42847.2|42809|42789|42867.2|42847.2|42809|42789|182
1738085700000|2025-01-28 17:35:00|42804|42784|42774|42754|42809|42789|42754.7|42734.7|338
1738086000000|2025-01-28 17:40:00|42775.7|42755.7|42774|42754|42804|42784|42766.5|42746.5|245
1738086300000|2025-01-28 17:45:00|42775.7|42755.7|42758.3|42738.3|42789|42769|42755.8|42735.8|225
1738086600000|2025-01-28 17:50:00|42759|42739|42784|42764|42794|42774|42754|42734|152
1738086900000|2025-01-28 17:55:00|42781.5|42761.5|42779.1|42759.1|42804.8|42784.8|42762.3|42742.3|774
1738087200000|2025-01-28 18:00:00|42780.6|42760.6|42791.6|42771.6|42794.8|42774.8|42765.8|42745.8|213
1738087500000|2025-01-28 18:05:00|42792.3|42772.3|42805.6|42785.6|42820.6|42800.6|42789.1|42769.1|229
1738087800000|2025-01-28 18:10:00|42808.1|42788.1|42853.1|42833.1|42868.1|42848.1|42808.1|42788.1|171
1738088100000|2025-01-28 18:15:00|42853.9|42833.9|42878.1|42858.1|42878.1|42858.1|42853.1|42833.1|49
1738088400000|2025-01-28 18:20:00|42875.6|42855.6|42868.1|42848.1|42875.6|42855.6|42850.6|42830.6|117
1738088700000|2025-01-28 18:25:00|42868.2|42848.2|42834.2|42814.2|42868.2|42848.2|42829.1|42809.1|159
1738089000000|2025-01-28 18:30:00|42836.7|42816.7|42834.9|42814.9|42844.2|42824.2|42833.4|42813.4|38
1738089300000|2025-01-28 18:35:00|42836.7|42816.7|42809.9|42789.9|42840.9|42820.9|42806.7|42786.7|60
1738089600000|2025-01-28 18:40:00|42809.2|42789.2|42801.7|42781.7|42821.7|42801.7|42794.9|42774.9|47
1738089900000|2025-01-28 18:45:00|42806.7|42786.7|42787.7|42767.7|42806.7|42786.7|42784.2|42764.2|190
1738090200000|2025-01-28 18:50:00|42788.5|42768.5|42797.7|42777.7|42805.2|42785.2|42782.7|42762.7|56
1738090500000|2025-01-28 18:55:00|42802|42782|42807|42787|42807.7|42787.7|42795.2|42775.2|87
1738090800000|2025-01-28 19:00:00|42806.2|42786.2|42832.8|42812.8|42835.3|42815.3|42804.5|42784.5|109
1738091100000|2025-01-28 19:05:00|42832|42812|42817.8|42797.8|42832|42812|42817.8|42797.8|38
1738091400000|2025-01-28 19:10:00|42817|42797|42795.3|42775.3|42817|42797|42794.5|42774.5|47
1738091700000|2025-01-28 19:15:00|42796|42776|42805.3|42785.3|42805.3|42785.3|42796|42776|37
1738092000000|2025-01-28 19:20:00|42810.3|42790.3|42818.6|42798.6|42822.8|42802.8|42810.3|42790.3|71
1738092300000|2025-01-28 19:25:00|42817.8|42797.8|42822.8|42802.8|42822.8|42802.8|42817.8|42797.8|29
1738092600000|2025-01-28 19:30:00|42823.6|42803.6|42837.9|42817.9|42841.1|42821.1|42823.6|42803.6|27
1738092900000|2025-01-28 19:35:00|42842.9|42822.9|42846.1|42826.1|42847.9|42827.9|42837.9|42817.9|46
1738093200000|2025-01-28 19:40:00|42846.9|42826.9|42844.6|42824.6|42850.4|42830.4|42842.9|42822.9|75
1738093500000|2025-01-28 19:45:00|42846.4|42826.4|42833.9|42813.9|42846.4|42826.4|42828.9|42808.9|55
1738093800000|2025-01-28 19:50:00|42833.1|42813.1|42852.2|42832.2|42852.2|42832.2|42831.4|42811.4|47
1738094100000|2025-01-28 19:55:00|42853.9|42833.9|42863.9|42843.9|42866.4|42846.4|42851.4|42831.4|45
1738094400000|2025-01-28 20:00:00|42863.2|42843.2|42844|42824|42863.2|42843.2|42841.5|42821.5|66
1738094700000|2025-01-28 20:05:00|42841.5|42821.5|42842.5|42822.5|42847.5|42827.5|42833.2|42813.2|36
1738095000000|2025-01-28 20:10:00|42845|42825|42845|42825|42847.5|42827.5|42841.7|42821.7|23
1738095300000|2025-01-28 20:15:00|42844.2|42824.2|42840|42820|42845|42825|42837.5|42817.5|28
1738095600000|2025-01-28 20:20:00|42842.5|42822.5|42837.5|42817.5|42842.5|42822.5|42835|42815|23
1738095900000|2025-01-28 20:25:00|42836.8|42816.8|42832.5|42812.5|42840.8|42820.8|42831.8|42811.8|31
1738096200000|2025-01-28 20:30:00|42831.8|42811.8|42835|42815|42845|42825|42830|42810|20
1738096500000|2025-01-28 20:35:00|42835.8|42815.8|42827.6|42807.6|42837.5|42817.5|42827.6|42807.6|15
1738096800000|2025-01-28 20:40:00|42825.1|42805.1|42827.6|42807.6|42830.1|42810.1|42825.1|42805.1|229
1738097100000|2025-01-28 20:45:00|42825.8|42805.8|42817.6|42797.6|42830.1|42810.1|42806.8|42786.8|56
1738097400000|2025-01-28 20:50:00|42816.8|42796.8|42820.1|42800.1|42825.1|42805.1|42815.9|42795.9|17
1738097700000|2025-01-28 20:55:00|42819.4|42799.4|42837.6|42817.6|42837.6|42817.6|42812.6|42792.6|77
1738098000000|2025-01-28 21:00:00|42836.9|42816.9|42805.9|42785.9|42838.4|42818.4|42801.9|42781.9|84
1738098300000|2025-01-28 21:05:00|42807.7|42787.7|42822.7|42802.7|42825.2|42805.2|42807.7|42787.7|30
1738098600000|2025-01-28 21:10:00|42825.2|42805.2|42815.2|42795.2|42825.2|42805.2|42815.2|42795.2|22
1738098900000|2025-01-28 21:15:00|42816.9|42796.9|42807.7|42787.7|42816.9|42796.9|42807.7|42787.7|16
1738099200000|2025-01-28 21:20:00|42809.4|42789.4|42807.7|42787.7|42812.7|42792.7|42802.7|42782.7|14
1738099500000|2025-01-28 21:25:00|42808.5|42788.5|42815.2|42795.2|42815.2|42795.2|42807.7|42787.7|11
1738099800000|2025-01-28 21:30:00|42812.7|42792.7|42813.5|42793.5|42815.2|42795.2|42807.7|42787.7|23
1738100100000|2025-01-28 21:35:00|42814.3|42794.3|42817.8|42797.8|42817.8|42797.8|42814.3|42794.3|10
1738100400000|2025-01-28 21:40:00|42820.3|42800.3|42830.3|42810.3|42830.3|42810.3|42820.3|42800.3|17
1738100700000|2025-01-28 21:45:00|42827.8|42807.8|42820.3|42800.3|42827.8|42807.8|42817|42797|13
1738101000000|2025-01-28 21:50:00|42818.6|42798.6|42825.3|42805.3|42827.8|42807.8|42817.8|42797.8|11
1738101300000|2025-01-28 21:55:00|42827.1|42807.1|42825.3|42805.3|42830.3|42810.3|42816.1|42796.1|34
1738105200000|2025-01-28 23:00:00|42827.8|42807.8|42810.3|42790.3|42827.8|42807.8|42806.1|42786.1|31
1738105500000|2025-01-28 23:05:00|42807.8|42787.8|42812.8|42792.8|42812.8|42792.8|42807.8|42787.8|6
1738105800000|2025-01-28 23:10:00|42811.1|42791.1|42813.8|42793.8|42813.8|42793.8|42807.8|42787.8|7
1738106100000|2025-01-28 23:15:00|42813.9|42793.9|42816.4|42796.4|42818.9|42798.9|42813.9|42793.9|5
1738106400000|2025-01-28 23:20:00|42818.9|42798.9|42819.6|42799.6|42823.9|42803.9|42816.4|42796.4|3
1738106700000|2025-01-28 23:25:00|42817.1|42797.1|42828.9|42808.9|42828.9|42808.9|42817.1|42797.1|28
1738107000000|2025-01-28 23:30:00|42831.4|42811.4|42806.4|42786.4|42833.2|42813.2|42806.4|42786.4|36
1738107300000|2025-01-28 23:35:00|42805.7|42785.7|42807.2|42787.2|42807.2|42787.2|42796.4|42776.4|18
1738107600000|2025-01-28 23:40:00|42811.4|42791.4|42814|42794|42814|42794|42811.4|42791.4|2
1738107900000|2025-01-28 23:45:00|42813.2|42793.2|42804|42784|42813.2|42793.2|42804|42784|7
1738108200000|2025-01-28 23:50:00|42804.7|42784.7|42806.5|42786.5|42806.5|42786.5|42799|42779|13
1738108500000|2025-01-28 23:55:00|42804.7|42784.7|42799|42779|42804.7|42784.7|42799|42779|14
1738108800000|2025-01-29 00:00:00|42798.3|42778.3|42793.3|42773.3|42798.3|42778.3|42784|42764|36
1738109100000|2025-01-29 00:05:00|42790.8|42770.8|42790.8|42770.8|42805.8|42785.8|42788.3|42768.3|36
1738109400000|2025-01-29 00:10:00|42789|42769|42780.8|42760.8|42789|42769|42780.8|42760.8|47
1738109700000|2025-01-29 00:15:00|42783.3|42763.3|42774.1|42754.1|42784.1|42764.1|42774.1|42754.1|42
1738110000000|2025-01-29 00:20:00|42771.6|42751.6|42791.6|42771.6|42793.1|42773.1|42771.6|42751.6|18
1738110300000|2025-01-29 00:25:00|42792.3|42772.3|42801.6|42781.6|42801.6|42781.6|42786.6|42766.6|30
1738110600000|2025-01-29 00:30:00|42799.1|42779.1|42781.6|42761.6|42801.6|42781.6|42781.6|42761.6|57
1738110900000|2025-01-29 00:35:00|42779.1|42759.1|42769.1|42749.1|42781.6|42761.6|42766.6|42746.6|22
1738111200000|2025-01-29 00:40:00|42771.6|42751.6|42781.7|42761.7|42786.7|42766.7|42771.6|42751.6|25
1738111500000|2025-01-29 00:45:00|42782.4|42762.4|42784.2|42764.2|42796.7|42776.7|42782.4|42762.4|15
1738111800000|2025-01-29 00:50:00|42779.2|42759.2|42766.7|42746.7|42779.2|42759.2|42766.7|42746.7|43
1738112100000|2025-01-29 00:55:00|42764.2|42744.2|42735.2|42715.2|42764.2|42744.2|42735.2|42715.2|39
1738112400000|2025-01-29 01:00:00|42736|42716|42718.5|42698.5|42773.5|42753.5|42715.2|42695.2|190
1738112700000|2025-01-29 01:05:00|42716|42696|42701.7|42681.7|42721|42701|42698.5|42678.5|72
1738113000000|2025-01-29 01:10:00|42701|42681|42677.8|42657.8|42701|42681|42677.8|42657.8|70
1738113300000|2025-01-29 01:15:00|42676|42656|42648.5|42628.5|42691.8|42671.8|42646|42626|79
1738113600000|2025-01-29 01:20:00|42646|42626|42658.5|42638.5|42666|42646|42646|42626|55
1738113900000|2025-01-29 01:25:00|42658.6|42638.6|42658.6|42638.6|42676.1|42656.1|42656.1|42636.1|27
1738114200000|2025-01-29 01:30:00|42657.8|42637.8|42651.1|42631.1|42657.8|42637.8|42643.6|42623.6|31
1738114500000|2025-01-29 01:35:00|42648.6|42628.6|42643.6|42623.6|42648.6|42628.6|42636.1|42616.1|26
1738114800000|2025-01-29 01:40:00|42646.1|42626.1|42626.1|42606.1|42646.1|42626.1|42608.6|42588.6|37
1738115100000|2025-01-29 01:45:00|42627.6|42607.6|42621.1|42601.1|42643.6|42623.6|42617.9|42597.9|137
1738115400000|2025-01-29 01:50:00|42619.4|42599.4|42563.7|42543.7|42619.4|42599.4|42556.1|42536.1|114
1738115700000|2025-01-29 01:55:00|42566.2|42546.2|42553.7|42533.7|42578.7|42558.7|42551.2|42531.2|62
1738116000000|2025-01-29 02:00:00|42551.2|42531.2|42573.7|42553.7|42578.7|42558.7|42548.7|42528.7|75
1738116300000|2025-01-29 02:05:00|42571.9|42551.9|42615.5|42595.5|42616.2|42596.2|42571.9|42551.9|80
1738116600000|2025-01-29 02:10:00|42613.7|42593.7|42616.2|42596.2|42623.7|42603.7|42601.2|42581.2|39
1738116900000|2025-01-29 02:15:00|42617|42597|42613.7|42593.7|42621.2|42601.2|42591.2|42571.2|34
1738117200000|2025-01-29 02:20:00|42616.2|42596.2|42618.8|42598.8|42626.2|42606.2|42616.2|42596.2|22
1738117500000|2025-01-29 02:25:00|42622.8|42602.8|42618.8|42598.8|42626.3|42606.3|42608.8|42588.8|55
1738117800000|2025-01-29 02:30:00|42618|42598|42631.3|42611.3|42636.3|42616.3|42608.8|42588.8|34
1738118100000|2025-01-29 02:35:00|42628.8|42608.8|42617.1|42597.1|42628.8|42608.8|42593.8|42573.8|48
1738118400000|2025-01-29 02:40:00|42619.6|42599.6|42622.1|42602.1|42634.6|42614.6|42619.6|42599.6|25
1738118700000|2025-01-29 02:45:00|42619.6|42599.6|42609.6|42589.6|42619.6|42599.6|42601.3|42581.3|33
1738119000000|2025-01-29 02:50:00|42607.8|42587.8|42579.6|42559.6|42609.6|42589.6|42577.1|42557.1|41
1738119300000|2025-01-29 02:55:00|42578.9|42558.9|42569.6|42549.6|42587.1|42567.1|42569.6|42549.6|33
1738119600000|2025-01-29 03:00:00|42568.9|42548.9|42567.1|42547.1|42572.1|42552.1|42544.6|42524.6|105
1738119900000|2025-01-29 03:05:00|42564.6|42544.6|42541.4|42521.4|42567.1|42547.1|42541.4|42521.4|51
1738120200000|2025-01-29 03:10:00|42539.7|42519.7|42503.9|42483.9|42539.7|42519.7|42483.9|42463.9|145
1738120500000|2025-01-29 03:15:00|42503.2|42483.2|42491.4|42471.4|42503.2|42483.2|42483.2|42463.2|49
1738120800000|2025-01-29 03:20:00|42493.2|42473.2|42501.5|42481.5|42504|42484|42491.4|42471.4|11
1738121100000|2025-01-29 03:25:00|42504|42484|42501.5|42481.5|42526.5|42506.5|42499|42479|68
1738121400000|2025-01-29 03:30:00|42499|42479|42516.5|42496.5|42516.5|42496.5|42494|42474|41
1738121700000|2025-01-29 03:35:00|42517.2|42497.2|42526.5|42506.5|42536.5|42516.5|42516.5|42496.5|35
1738122000000|2025-01-29 03:40:00|42524|42504|42534|42514|42534|42514|42524|42504|13
1738122300000|2025-01-29 03:45:00|42536.5|42516.5|42529|42509|42542.3|42522.3|42527.3|42507.3|9
1738122600000|2025-01-29 03:50:00|42526.5|42506.5|42529.1|42509.1|42529.1|42509.1|42516.6|42496.6|23
1738122900000|2025-01-29 03:55:00|42531.6|42511.6|42531.6|42511.6|42536.6|42516.6|42526.6|42506.6|11
1738123200000|2025-01-29 04:00:00|42534.1|42514.1|42551.6|42531.6|42554.1|42534.1|42534.1|42514.1|47
1738123500000|2025-01-29 04:05:00|42547.3|42527.3|42511.6|42491.6|42547.3|42527.3|42509.1|42489.1|25
1738123800000|2025-01-29 04:10:00|42510.9|42490.9|42504.1|42484.1|42510.9|42490.9|42486.6|42466.6|50
1738124100000|2025-01-29 04:15:00|42505.6|42485.6|42526.7|42506.7|42531.6|42511.6|42505.6|42485.6|30
1738124400000|2025-01-29 04:20:00|42524.9|42504.9|42524.2|42504.2|42524.9|42504.9|42519.2|42499.2|9
1738124700000|2025-01-29 04:25:00|42523.4|42503.4|42526.7|42506.7|42526.7|42506.7|42519.2|42499.2|12
1738125000000|2025-01-29 04:30:00|42524.2|42504.2|42546.7|42526.7|42549.2|42529.2|42521.7|42501.7|11
1738125300000|2025-01-29 04:35:00|42549.2|42529.2|42539.2|42519.2|42549.2|42529.2|42536.7|42516.7|4
1738125600000|2025-01-29 04:40:00|42538.5|42518.5|42526.7|42506.7|42541.7|42521.7|42526.7|42506.7|13
1738125900000|2025-01-29 04:45:00|42525|42505|42516.8|42496.8|42525|42505|42514.3|42494.3|12
1738126200000|2025-01-29 04:50:00|42516|42496|42509.3|42489.3|42516.8|42496.8|42506.8|42486.8|33
1738126500000|2025-01-29 04:55:00|42506.8|42486.8|42504.3|42484.3|42514.3|42494.3|42504.3|42484.3|9
1738126800000|2025-01-29 05:00:00|42501.8|42481.8|42494.3|42474.3|42505|42485|42494.3|42474.3|24
1738127100000|2025-01-29 05:05:00|42495.1|42475.1|42499.3|42479.3|42502.6|42482.6|42481.8|42461.8|35
1738127400000|2025-01-29 05:10:00|42500.1|42480.1|42494.3|42474.3|42500.1|42480.1|42487.6|42467.6|11
1738127700000|2025-01-29 05:15:00|42495.1|42475.1|42496.9|42476.9|42504.3|42484.3|42494.4|42474.4|10
1738128000000|2025-01-29 05:20:00|42499.4|42479.4|42510.1|42490.1|42510.1|42490.1|42494.4|42474.4|8
1738128300000|2025-01-29 05:25:00|42509.4|42489.4|42516.9|42496.9|42516.9|42496.9|42509.4|42489.4|13
1738128600000|2025-01-29 05:30:00|42516.2|42496.2|42501.9|42481.9|42516.2|42496.2|42500.2|42480.2|26
1738128900000|2025-01-29 05:35:00|42501.2|42481.2|42502.7|42482.7|42502.7|42482.7|42496.9|42476.9|13
1738129200000|2025-01-29 05:40:00|42501.9|42481.9|42481.2|42461.2|42502.7|42482.7|42481.2|42461.2|23
1738129500000|2025-01-29 05:45:00|42478|42458|42479.5|42459.5|42484.5|42464.5|42473.7|42453.7|20
1738129800000|2025-01-29 05:50:00|42478.7|42458.7|42475.5|42455.5|42489.5|42469.5|42475.5|42455.5|44
1738130100000|2025-01-29 05:55:00|42478|42458|42494.5|42474.5|42504.5|42484.5|42478|42458|23
1738130400000|2025-01-29 06:00:00|42497.7|42477.7|42514.5|42494.5|42519.5|42499.5|42482|42462|61
1738130700000|2025-01-29 06:05:00|42516|42496|42504.5|42484.5|42519.5|42499.5|42489.5|42469.5|15
1738131000000|2025-01-29 06:10:00|42505.3|42485.3|42524.5|42504.5|42524.5|42504.5|42499.5|42479.5|13
1738131300000|2025-01-29 06:15:00|42524.6|42504.6|42550.3|42530.3|42572.1|42552.1|42524.6|42504.6|76
1738131600000|2025-01-29 06:20:00|42555.3|42535.3|42549.6|42529.6|42560.3|42540.3|42542.8|42522.8|53
1738131900000|2025-01-29 06:25:00|42550.3|42530.3|42536.1|42516.1|42552.1|42532.1|42529.6|42509.6|63
1738132200000|2025-01-29 06:30:00|42541.1|42521.1|42503.6|42483.6|42543.6|42523.6|42503.6|42483.6|26
1738132500000|2025-01-29 06:35:00|42498.6|42478.6|42531.1|42511.1|42531.1|42511.1|42493.6|42473.6|41
1738132800000|2025-01-29 06:40:00|42530.4|42510.4|42523.6|42503.6|42556.1|42536.1|42523.6|42503.6|54
1738133100000|2025-01-29 06:45:00|42521.1|42501.1|42511.2|42491.2|42523.6|42503.6|42506.2|42486.2|11
1738133400000|2025-01-29 06:50:00|42512.9|42492.9|42516.2|42496.2|42521.9|42501.9|42496.2|42476.2|23
1738133700000|2025-01-29 06:55:00|42518.7|42498.7|42501.2|42481.2|42536.2|42516.2|42501.2|42481.2|11
1738134000000|2025-01-29 07:00:00|42498.7|42478.7|42459.7|42439.7|42498.7|42478.7|42453|42433|84
1738134300000|2025-01-29 07:05:00|42456.2|42436.2|42458|42438|42461.2|42441.2|42441.2|42421.2|32
1738134600000|2025-01-29 07:10:00|42457.2|42437.2|42481.2|42461.2|42493.7|42473.7|42451.2|42431.2|43
1738134900000|2025-01-29 07:15:00|42480.5|42460.5|42512|42492|42512|42492|42478.7|42458.7|50
1738135200000|2025-01-29 07:20:00|42509.5|42489.5|42491.3|42471.3|42518.8|42498.8|42491.3|42471.3|42
1738135500000|2025-01-29 07:25:00|42490.5|42470.5|42476.3|42456.3|42490.5|42470.5|42462.3|42442.3|80
1738135800000|2025-01-29 07:30:00|42479.5|42459.5|42447.3|42427.3|42483.8|42463.8|42447.3|42427.3|101
1738136100000|2025-01-29 07:35:00|42442.3|42422.3|42456.6|42436.6|42464.8|42444.8|42437.3|42417.3|82
1738136400000|2025-01-29 07:40:00|42454.8|42434.8|42384.1|42364.1|42459.8|42439.8|42384.1|42364.1|173
1738136700000|2025-01-29 07:45:00|42384.9|42364.9|42382.4|42362.4|42398.4|42378.4|42372.4|42352.4|105
1738137000000|2025-01-29 07:50:00|42384.9|42364.9|42449.9|42429.9|42450.6|42430.6|42384.9|42364.9|127
1738137300000|2025-01-29 07:55:00|42449.2|42429.2|42458.9|42438.9|42469.9|42449.9|42429.9|42409.9|96
1738137600000|2025-01-29 08:00:00|42460.7|42440.7|42454.9|42434.9|42520.7|42500.7|42454.9|42434.9|227
1738137900000|2025-01-29 08:05:00|42453.2|42433.2|42478.2|42458.2|42519.9|42499.9|42444.9|42424.9|200
1738138200000|2025-01-29 08:10:00|42479.9|42459.9|42465|42445|42500|42480|42455|42435|43
1738138500000|2025-01-29 08:15:00|42467.5|42447.5|42582.5|42562.5|42603.2|42583.2|42467.5|42447.5|190
1738138800000|2025-01-29 08:20:00|42585|42565|42537.5|42517.5|42600|42580|42520|42500|162
1738139100000|2025-01-29 08:25:00|42536.8|42516.8|42515|42495|42537.5|42517.5|42500|42480|88
1738139400000|2025-01-29 08:30:00|42510|42490|42515|42495|42540|42520|42499|42479|73
1738139700000|2025-01-29 08:35:00|42514.3|42494.3|42492.6|42472.6|42520|42500|42490|42470|35
1738140000000|2025-01-29 08:40:00|42489.3|42469.3|42510.1|42490.1|42510.8|42490.8|42481.8|42461.8|62
1738140300000|2025-01-29 08:45:00|42509.3|42489.3|42535.1|42515.1|42552.6|42532.6|42507.6|42487.6|52
1738140600000|2025-01-29 08:50:00|42536.6|42516.6|42545.1|42525.1|42550.1|42530.1|42530.1|42510.1|48
1738140900000|2025-01-29 08:55:00|42547.6|42527.6|42550.1|42530.1|42570.1|42550.1|42547.6|42527.6|56
1738141200000|2025-01-29 09:00:00|42548.4|42528.4|42480.1|42460.1|42556.9|42536.9|42472.6|42452.6|302
1738141500000|2025-01-29 09:05:00|42480.9|42460.9|42465.2|42445.2|42484.4|42464.4|42453.4|42433.4|155
1738141800000|2025-01-29 09:10:00|42467.7|42447.7|42501.6|42481.6|42516.9|42496.9|42447.7|42427.7|195
1738142100000|2025-01-29 09:15:00|42505.2|42485.2|42529.4|42509.4|42535.9|42515.9|42505.2|42485.2|102
1738142400000|2025-01-29 09:20:00|42527.7|42507.7|42542.7|42522.7|42553|42533|42517.7|42497.7|225
1738142700000|2025-01-29 09:25:00|42545.2|42525.2|42504.5|42484.5|42545.2|42525.2|42496.2|42476.2|72
1738143000000|2025-01-29 09:30:00|42506.2|42486.2|42518.8|42498.8|42558.8|42538.8|42506.2|42486.2|96
1738143300000|2025-01-29 09:35:00|42516.3|42496.3|42548.8|42528.8|42552.3|42532.3|42511.3|42491.3|61
1738143600000|2025-01-29 09:40:00|42545.5|42525.5|42613.8|42593.8|42615.6|42595.6|42539.5|42519.5|163
1738143900000|2025-01-29 09:45:00|42611.3|42591.3|42636.3|42616.3|42636.3|42616.3|42593.1|42573.1|104
1738144200000|2025-01-29 09:50:00|42648.8|42628.8|42643.8|42623.8|42656.3|42636.3|42633.8|42613.8|115
1738144500000|2025-01-29 09:55:00|42646.3|42626.3|42583.8|42563.8|42646.3|42626.3|42568.8|42548.8|77
1738144800000|2025-01-29 10:00:00|42580.6|42560.6|42615.6|42595.6|42633.9|42613.9|42580.6|42560.6|68
1738145100000|2025-01-29 10:05:00|42613.9|42593.9|42621.8|42601.8|42634.6|42614.6|42610.4|42590.4|107
1738145400000|2025-01-29 10:10:00|42626.1|42606.1|42601.9|42581.9|42631.1|42611.1|42592.9|42572.9|37
1738145700000|2025-01-29 10:15:00|42599.4|42579.4|42631.9|42611.9|42636.9|42616.9|42596.9|42576.9|114
1738146000000|2025-01-29 10:20:00|42634.4|42614.4|42650.9|42630.9|42655.9|42635.9|42631.9|42611.9|144
1738146300000|2025-01-29 10:25:00|42650.1|42630.1|42677.4|42657.4|42682.4|42662.4|42649.1|42629.1|70
1738146600000|2025-01-29 10:30:00|42678.1|42658.1|42721.3|42701.3|42727.1|42707.1|42667.4|42647.4|165
1738146900000|2025-01-29 10:35:00|42720.6|42700.6|42701.4|42681.4|42720.6|42700.6|42690.6|42670.6|82
1738147200000|2025-01-29 10:40:00|42703.9|42683.9|42685.6|42665.6|42716.4|42696.4|42681.4|42661.4|199
1738147500000|2025-01-29 10:45:00|42683.1|42663.1|42681.4|42661.4|42683.9|42663.9|42668.9|42648.9|35
1738147800000|2025-01-29 10:50:00|42682.1|42662.1|42693.9|42673.9|42693.9|42673.9|42673.9|42653.9|55
1738148100000|2025-01-29 10:55:00|42694.7|42674.7|42771.7|42751.7|42789.2|42769.2|42694.7|42674.7|208
1738148400000|2025-01-29 11:00:00|42775|42755|42810|42790|42812.5|42792.5|42770|42750|162
1738148700000|2025-01-29 11:05:00|42811.7|42791.7|42786.8|42766.8|42811.7|42791.7|42780|42760|72
1738149000000|2025-01-29 11:10:00|42786|42766|42777.5|42757.5|42786|42766|42757.5|42737.5|52
1738149300000|2025-01-29 11:15:00|42780|42760|42760|42740|42780|42760|42755|42735|47
1738149600000|2025-01-29 11:20:00|42759.3|42739.3|42826.8|42806.8|42826.8|42806.8|42757.5|42737.5|120
1738149900000|2025-01-29 11:25:00|42829.3|42809.3|42820.3|42800.3|42861.8|42841.8|42820.3|42800.3|186
1738150200000|2025-01-29 11:30:00|42821.1|42801.1|42828.6|42808.6|42841.1|42821.1|42814.6|42794.6|62
1738150500000|2025-01-29 11:35:00|42827.9|42807.9|42788.6|42768.6|42828.6|42808.6|42787.9|42767.9|51
1738150800000|2025-01-29 11:40:00|42789.4|42769.4|42791.1|42771.1|42798.6|42778.6|42785.4|42765.4|33
1738151100000|2025-01-29 11:45:00|42788.6|42768.6|42808.7|42788.7|42821.1|42801.1|42776.9|42756.9|59
1738151400000|2025-01-29 11:50:00|42811.2|42791.2|42823.7|42803.7|42831.2|42811.2|42798.7|42778.7|61
1738151700000|2025-01-29 11:55:00|42825.4|42805.4|42805.4|42785.4|42826.2|42806.2|42805.4|42785.4|40
1738152000000|2025-01-29 12:00:00|42800.4|42780.4|42808.7|42788.7|42841.2|42821.2|42796.2|42776.2|77
1738152300000|2025-01-29 12:05:00|42809.4|42789.4|42788.7|42768.7|42810.5|42790.5|42788.7|42768.7|46
1738152600000|2025-01-29 12:10:00|42791.2|42771.2|42823|42803|42827|42807|42791.2|42771.2|27
1738152900000|2025-01-29 12:15:00|42821.2|42801.2|42786.3|42766.3|42833.7|42813.7|42781.3|42761.3|82
1738153200000|2025-01-29 12:20:00|42783.8|42763.8|42768.8|42748.8|42783.8|42763.8|42768.8|42748.8|50
1738153500000|2025-01-29 12:25:00|42771.3|42751.3|42768.8|42748.8|42803.8|42783.8|42768.8|42748.8|52
1738153800000|2025-01-29 12:30:00|42771.3|42751.3|42796.3|42776.3|42806.3|42786.3|42762|42742|98
1738154100000|2025-01-29 12:35:00|42798.8|42778.8|42805.3|42785.3|42808.5|42788.5|42783.8|42763.8|100
1738154400000|2025-01-29 12:40:00|42802.8|42782.8|42804.6|42784.6|42805.3|42785.3|42777.8|42757.8|43
1738154700000|2025-01-29 12:45:00|42806.3|42786.3|42852.8|42832.8|42859.6|42839.6|42806.3|42786.3|120
1738155000000|2025-01-29 12:50:00|42851.1|42831.1|42869.6|42849.6|42905|42885|42832.8|42812.8|128
1738155300000|2025-01-29 12:55:00|42870.3|42850.3|42895.8|42875.8|42897.3|42877.3|42865.3|42845.3|176
1738155600000|2025-01-29 13:00:00|42898.3|42878.3|42996.8|42976.8|43001.8|42981.8|42895.8|42875.8|597
1738155900000|2025-01-29 13:05:00|42996.1|42976.1|43065.1|43045.1|43085.1|43065.1|42985.1|42965.1|704
1738156200000|2025-01-29 13:10:00|43067.6|43047.6|43115.8|43095.8|43151.6|43131.6|43049.7|43029.7|617
1738156500000|2025-01-29 13:15:00|43114.1|43094.1|43083.4|43063.4|43135.1|43115.1|43036.2|43016.2|532
1738156800000|2025-01-29 13:20:00|43086.6|43066.6|42989|42969|43099.8|43079.8|42989|42969|365
1738157100000|2025-01-29 13:25:00|42984|42964|42934|42914|42987.2|42967.2|42934|42914|202
1738157400000|2025-01-29 13:30:00|42934.7|42914.7|42976.5|42956.5|42980.8|42960.8|42929|42909|142
1738157700000|2025-01-29 13:35:00|42971.5|42951.5|42946.5|42926.5|42991.5|42971.5|42925.8|42905.8|156
1738158000000|2025-01-29 13:40:00|42948.3|42928.3|42929.8|42909.8|42951.5|42931.5|42921.5|42901.5|124
1738158300000|2025-01-29 13:45:00|42931.5|42911.5|42890.1|42870.1|42941.5|42921.5|42879.3|42859.3|200
1738158600000|2025-01-29 13:50:00|42889.4|42869.4|42912.6|42892.6|42915.1|42895.1|42855.1|42835.1|253
1738158900000|2025-01-29 13:55:00|42914.4|42894.4|42938.4|42918.4|42950.9|42930.9|42912.6|42892.6|208
1738159200000|2025-01-29 14:00:00|42940.1|42920.1|42910.1|42890.1|42980.1|42960.1|42897.6|42877.6|226
1738159500000|2025-01-29 14:05:00|42916.6|42896.6|42951.6|42931.6|42957.4|42937.4|42914.4|42894.4|164
1738159800000|2025-01-29 14:10:00|42953.4|42933.4|43025.6|43005.6|43035.6|43015.6|42953.4|42933.4|253
1738160100000|2025-01-29 14:15:00|43026.3|43006.3|43063.1|43043.1|43063.1|43043.1|43020.6|43000.6|146
1738160400000|2025-01-29 14:20:00|43063.9|43043.9|43119.3|43099.3|43128.6|43108.6|43050.6|43030.6|291
1738160700000|2025-01-29 14:25:00|43122.8|43102.8|43134.6|43114.6|43134.6|43114.6|43080.6|43060.6|150
1738161000000|2025-01-29 14:30:00|43132.1|43112.1|43090.7|43070.7|43138.2|43118.2|43088.2|43068.2|205
1738161300000|2025-01-29 14:35:00|43088.2|43068.2|43083.2|43063.2|43118.9|43098.9|43073.2|43053.2|257
1738161600000|2025-01-29 14:40:00|43085.7|43065.7|43118.2|43098.2|43120.7|43100.7|43053.9|43033.9|181
1738161900000|2025-01-29 14:45:00|43115.7|43095.7|43158.2|43138.2|43191.4|43171.4|43115.7|43095.7|382
1738162200000|2025-01-29 14:50:00|43157.5|43137.5|43158.2|43138.2|43158.2|43138.2|43121.5|43101.5|245
1738162500000|2025-01-29 14:55:00|43159|43139|43151.8|43131.8|43170.8|43150.8|43136.8|43116.8|297
1738162800000|2025-01-29 15:00:00|43148.6|43128.6|43125.8|43105.8|43148.6|43128.6|43056.1|43036.1|386
1738163100000|2025-01-29 15:05:00|43121.8|43101.8|43129.3|43109.3|43131.8|43111.8|43066.8|43046.8|160
1738163400000|2025-01-29 15:10:00|43127.9|43107.9|43156.8|43136.8|43156.8|43136.8|43101.8|43081.8|149
1738163700000|2025-01-29 15:15:00|43159.3|43139.3|43125.4|43105.4|43164.3|43144.3|43102.9|43082.9|276
1738164000000|2025-01-29 15:20:00|43122.9|43102.9|43115.4|43095.4|43127.9|43107.9|43087.9|43067.9|250
1738164300000|2025-01-29 15:25:00|43117.9|43097.9|43101.6|43081.6|43155.8|43135.8|43100.9|43080.9|302
1738164600000|2025-01-29 15:30:00|43103.4|43083.4|43138.4|43118.4|43151.6|43131.6|43103.4|43083.4|128
1738164900000|2025-01-29 15:35:00|43137.6|43117.6|43145.9|43125.9|43159.1|43139.1|43110.6|43090.6|325
1738165200000|2025-01-29 15:40:00|43145.2|43125.2|43169.9|43149.9|43178.4|43158.4|43138.4|43118.4|262
1738165500000|2025-01-29 15:45:00|43171.6|43151.6|43166.7|43146.7|43181.6|43161.6|43145.9|43125.9|214
1738165800000|2025-01-29 15:50:00|43167.4|43147.4|43217.4|43197.4|43219.9|43199.9|43166.7|43146.7|474
1738166100000|2025-01-29 15:55:00|43216.7|43196.7|43280.3|43260.3|43280.3|43260.3|43186.7|43166.7|541
1738166400000|2025-01-29 16:00:00|43282.1|43262.1|43278.9|43258.9|43282.8|43262.8|43248.9|43228.9|408
1738166700000|2025-01-29 16:05:00|43276.4|43256.4|43246.4|43226.4|43276.4|43256.4|43228.2|43208.2|315
1738167000000|2025-01-29 16:10:00|43248.9|43228.9|43379.4|43359.4|43380.1|43360.1|43248.9|43228.9|512
1738167300000|2025-01-29 16:15:00|43381.1|43361.1|43387.9|43367.9|43402.9|43382.9|43370.4|43350.4|380
1738167600000|2025-01-29 16:20:00|43387.2|43367.2|43350.4|43330.4|43398.7|43378.7|43319.3|43299.3|284
1738167900000|2025-01-29 16:25:00|43346.2|43326.2|43327.9|43307.9|43362.9|43342.9|43317.9|43297.9|304
1738168200000|2025-01-29 16:30:00|43322.9|43302.9|43368|43348|43378|43358|43314.7|43294.7|373
1738168500000|2025-01-29 16:35:00|43368.7|43348.7|43334.4|43314.4|43403|43383|43328|43308|393
1738168800000|2025-01-29 16:40:00|43333.7|43313.7|43347|43327|43358|43338|43313|43293|173
1738169100000|2025-01-29 16:45:00|43347.7|43327.7|43287.3|43267.3|43349.5|43329.5|43272.3|43252.3|236
1738169400000|2025-01-29 16:50:00|43290.5|43270.5|43283|43263|43305.5|43285.5|43257.3|43237.3|132
1738169700000|2025-01-29 16:55:00|43281.3|43261.3|43259.8|43239.8|43281.3|43261.3|43250.5|43230.5|260
1738170000000|2025-01-29 17:00:00|43257.3|43237.3|43300.6|43280.6|43313.1|43293.1|43257.3|43237.3|149
1738170300000|2025-01-29 17:05:00|43303.1|43283.1|43285.6|43265.6|43313.1|43293.1|43278.1|43258.1|108
1738170600000|2025-01-29 17:10:00|43283.8|43263.8|43259.1|43239.1|43284.8|43264.8|43254.1|43234.1|116
1738170900000|2025-01-29 17:15:00|43257.4|43237.4|43250.9|43230.9|43271.6|43251.6|43244.1|43224.1|105
1738171200000|2025-01-29 17:20:00|43253.4|43233.4|43231.7|43211.7|43271.7|43251.7|43226.7|43206.7|206
1738171500000|2025-01-29 17:25:00|43230.9|43210.9|43219.2|43199.2|43240.6|43220.6|43174.2|43154.2|359
1738171800000|2025-01-29 17:30:00|43216.7|43196.7|43219.2|43199.2|43246.7|43226.7|43204.2|43184.2|353
1738172100000|2025-01-29 17:35:00|43218.5|43198.5|43171.3|43151.3|43232.4|43212.4|43171.3|43151.3|401
1738172400000|2025-01-29 17:40:00|43168.8|43148.8|43146.6|43126.6|43173.1|43153.1|43134.8|43114.8|375
1738172700000|2025-01-29 17:45:00|43145.9|43125.9|43163.1|43143.1|43172.4|43152.4|43144.1|43124.1|192
1738173000000|2025-01-29 17:50:00|43164.9|43144.9|43172.4|43152.4|43179.9|43159.9|43150.6|43130.6|226
1738173300000|2025-01-29 17:55:00|43173.1|43153.1|43141.4|43121.4|43173.1|43153.1|43137.1|43117.1|1055
1738173600000|2025-01-29 18:00:00|43142.1|43122.1|43063.9|43043.9|43147.1|43127.1|43053.9|43033.9|708
1738173900000|2025-01-29 18:05:00|43064.6|43044.6|43129.6|43109.6|43129.6|43109.6|43055.6|43035.6|157
1738174200000|2025-01-29 18:10:00|43130.4|43110.4|43108.2|43088.2|43143.6|43123.6|43108.2|43088.2|104
1738174500000|2025-01-29 18:15:00|43107.5|43087.5|43116.4|43096.4|43126.4|43106.4|43100.7|43080.7|82
1738174800000|2025-01-29 18:20:00|43115.7|43095.7|43107.5|43087.5|43125|43105|43091.7|43071.7|231
1738175100000|2025-01-29 18:25:00|43105|43085|43117.5|43097.5|43122.5|43102.5|43105|43085|81
1738175400000|2025-01-29 18:30:00|43116.8|43096.8|43120|43100|43120|43100|43092.5|43072.5|96
1738175700000|2025-01-29 18:35:00|43120.7|43100.7|43125|43105|43127.5|43107.5|43114|43094|126
1738176000000|2025-01-29 18:40:00|43124.3|43104.3|43120.1|43100.1|43127.5|43107.5|43117.5|43097.5|63
1738176300000|2025-01-29 18:45:00|43117.6|43097.6|43110.1|43090.1|43120.1|43100.1|43099.3|43079.3|49
1738176600000|2025-01-29 18:50:00|43109.3|43089.3|43115.1|43095.1|43120.1|43100.1|43107.6|43087.6|103
1738176900000|2025-01-29 18:55:00|43112.6|43092.6|43137.6|43117.6|43137.6|43117.6|43102.6|43082.6|189
1738177200000|2025-01-29 19:00:00|43136.1|43116.1|43090.1|43070.1|43142.6|43122.6|43080.1|43060.1|180
1738177500000|2025-01-29 19:05:00|43095.1|43075.1|43095.1|43075.1|43105.1|43085.1|43062.6|43042.6|152
1738177800000|2025-01-29 19:10:00|43094.4|43074.4|43100.2|43080.2|43108.4|43088.4|43047.6|43027.6|116
1738178100000|2025-01-29 19:15:00|43103.4|43083.4|43075.2|43055.2|43110.2|43090.2|43055.2|43035.2|66
1738178400000|2025-01-29 19:20:00|43078.4|43058.4|43098.4|43078.4|43118.4|43098.4|43078.4|43058.4|106
1738178700000|2025-01-29 19:25:00|43099.1|43079.1|43095.9|43075.9|43100.9|43080.9|43078.4|43058.4|52
1738179000000|2025-01-29 19:30:00|43096.7|43076.7|43155.2|43135.2|43170.2|43150.2|43085.9|43065.9|163
1738179300000|2025-01-29 19:35:00|43154.5|43134.5|43170.2|43150.2|43180.2|43160.2|43075.2|43055.2|82
1738179600000|2025-01-29 19:40:00|43171|43151|43170.3|43150.3|43201|43181|43147.7|43127.7|132
1738179900000|2025-01-29 19:45:00|43171|43151|43150.3|43130.3|43175.3|43155.3|43130.3|43110.3|138
1738180200000|2025-01-29 19:50:00|43152|43132|43193.5|43173.5|43223.5|43203.5|43148.5|43128.5|91
1738180500000|2025-01-29 19:55:00|43194.2|43174.2|43158.5|43138.5|43197.8|43177.8|43150.3|43130.3|88
1738180800000|2025-01-29 20:00:00|43156|43136|43151|43131|43188.5|43168.5|43148.5|43128.5|41
1738181100000|2025-01-29 20:05:00|43148.5|43128.5|43191.1|43171.1|43201.8|43181.8|43148.5|43128.5|27
1738181400000|2025-01-29 20:10:00|43195.3|43175.3|43186.1|43166.1|43228.6|43208.6|43142.9|43122.9|105
1738181700000|2025-01-29 20:15:00|43188.6|43168.6|43162.9|43142.9|43198.6|43178.6|43150.4|43130.4|20
1738182000000|2025-01-29 20:20:00|43164.6|43144.6|43203.6|43183.6|43208.6|43188.6|43164.6|43144.6|48
1738182300000|2025-01-29 20:25:00|43204.3|43184.3|43193.6|43173.6|43213.6|43193.6|43188.6|43168.6|41
1738182600000|2025-01-29 20:30:00|43198.6|43178.6|43206.2|43186.2|43211.9|43191.9|43188.6|43168.6|38
1738182900000|2025-01-29 20:35:00|43203.7|43183.7|43176.2|43156.2|43206.2|43186.2|43171.2|43151.2|21
1738183200000|2025-01-29 20:40:00|43176.9|43156.9|43173.7|43153.7|43186.9|43166.9|43168.7|43148.7|16
1738183500000|2025-01-29 20:45:00|43173|43153|43158.7|43138.7|43181.2|43161.2|43153.7|43133.7|24
1738183800000|2025-01-29 20:50:00|43159.4|43139.4|43158.7|43138.7|43171.2|43151.2|43145.5|43125.5|49
1738184100000|2025-01-29 20:55:00|43160.2|43140.2|43171.2|43151.2|43176.2|43156.2|43136.9|43116.9|89
1738184400000|2025-01-29 21:00:00|43172|43152|43158.8|43138.8|43181.2|43161.2|43156.2|43136.2|71
1738184700000|2025-01-29 21:05:00|43161.3|43141.3|43184.5|43164.5|43184.5|43164.5|43154.5|43134.5|19
1738185000000|2025-01-29 21:10:00|43185.2|43165.2|43194.5|43174.5|43199.5|43179.5|43182|43162|27
1738185300000|2025-01-29 21:15:00|43192|43172|43210.6|43190.6|43215.6|43195.6|43192|43172|31
1738185600000|2025-01-29 21:20:00|43213.1|43193.1|43205.6|43185.6|43213.1|43193.1|43203.1|43183.1|9
1738185900000|2025-01-29 21:25:00|43206.3|43186.3|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|9
1738186200000|2025-01-29 21:30:00|43207.4|43187.4|43193.1|43173.1|43207.4|43187.4|43190.6|43170.6|11
1738186500000|2025-01-29 21:35:00|43195.6|43175.6|43195.6|43175.6|43198.1|43178.1|43190.6|43170.6|10
1738186800000|2025-01-29 21:40:00|43194.9|43174.9|43183.2|43163.2|43194.9|43174.9|43178.2|43158.2|16
1738187100000|2025-01-29 21:45:00|43184.9|43164.9|43190.7|43170.7|43192.5|43172.5|43184.9|43164.9|35
1738187400000|2025-01-29 21:50:00|43190|43170|43198.9|43178.9|43198.9|43178.9|43188.2|43168.2|55
1738187700000|2025-01-29 21:55:00|43201.4|43181.4|43201.4|43181.4|43207.2|43187.2|43199.7|43179.7|33
1738191600000|2025-01-29 23:00:00|43201.6|43181.6|43199.2|43179.2|43244.9|43224.9|43196.6|43176.6|68
1738191900000|2025-01-29 23:05:00|43201.7|43181.7|43221.7|43201.7|43224.2|43204.2|43201.7|43181.7|9
1738192200000|2025-01-29 23:10:00|43219.2|43199.2|43214.2|43194.2|43219.2|43199.2|43209.2|43189.2|6
1738192500000|2025-01-29 23:15:00|43214.9|43194.9|43233.5|43213.5|43236.7|43216.7|43214.9|43194.9|14
1738192800000|2025-01-29 23:20:00|43231|43211|43231.7|43211.7|43236.7|43216.7|43231|43211|6
1738193100000|2025-01-29 23:25:00|43233.5|43213.5|43231.7|43211.7|43236.7|43216.7|43229.2|43209.2|12
1738193400000|2025-01-29 23:30:00|43229.2|43209.2|43231.8|43211.8|43251|43231|43226.8|43206.8|33
1738193700000|2025-01-29 23:35:00|43230|43210|43241.8|43221.8|43249.3|43229.3|43224.3|43204.3|12
1738194000000|2025-01-29 23:40:00|43239.3|43219.3|43234.3|43214.3|43249.3|43229.3|43234.3|43214.3|17
1738194300000|2025-01-29 23:45:00|43236.8|43216.8|43244.3|43224.3|43249.3|43229.3|43236.8|43216.8|18
1738194600000|2025-01-29 23:50:00|43246.8|43226.8|43256.8|43236.8|43257.5|43237.5|43244.3|43224.3|15
1738194900000|2025-01-29 23:55:00|43254.3|43234.3|43266.8|43246.8|43266.8|43246.8|43254.3|43234.3|11
1738195200000|2025-01-30 00:00:00|43264.3|43244.3|43244.4|43224.4|43266.8|43246.8|43239.4|43219.4|26
1738195500000|2025-01-30 00:05:00|43241.9|43221.9|43254.4|43234.4|43264.4|43244.4|43241.9|43221.9|28
1738195800000|2025-01-30 00:10:00|43251.9|43231.9|43241.9|43221.9|43254.4|43234.4|43239.4|43219.4|11
1738196100000|2025-01-30 00:15:00|43244.4|43224.4|43247.6|43227.6|43247.6|43227.6|43241.9|43221.9|15
1738196400000|2025-01-30 00:20:00|43245.1|43225.1|43237.6|43217.6|43245.1|43225.1|43235.1|43215.1|19
1738196700000|2025-01-30 00:25:00|43235.9|43215.9|43250.2|43230.2|43250.2|43230.2|43230.1|43210.1|8
1738197000000|2025-01-30 00:30:00|43252.7|43232.7|43247.7|43227.7|43255.2|43235.2|43247.7|43227.7|5
1738197300000|2025-01-30 00:35:00|43250.2|43230.2|43270.2|43250.2|43270.2|43250.2|43250.2|43230.2|19
1738197600000|2025-01-30 00:40:00|43270.9|43250.9|43297|43277|43299.5|43279.5|43270.9|43250.9|36
1738197900000|2025-01-30 00:45:00|43296.3|43276.3|43271.3|43251.3|43297|43277|43271.3|43251.3|41
1738198200000|2025-01-30 00:50:00|43266.3|43246.3|43272|43252|43279.5|43259.5|43266.3|43246.3|23
1738198500000|2025-01-30 00:55:00|43271.3|43251.3|43252|43232|43272|43252|43247|43227|45
1738198800000|2025-01-30 01:00:00|43247|43227|43237.1|43217.1|43252|43232|43232|43212|52
1738199100000|2025-01-30 01:05:00|43239.6|43219.6|43234.6|43214.6|43239.6|43219.6|43225.3|43205.3|29
1738199400000|2025-01-30 01:10:00|43237.1|43217.1|43237.1|43217.1|43247.1|43227.1|43231.4|43211.4|32
1738199700000|2025-01-30 01:15:00|43237.8|43217.8|43209.6|43189.6|43239.6|43219.6|43209.6|43189.6|40
1738200000000|2025-01-30 01:20:00|43207.1|43187.1|43197.1|43177.1|43207.1|43187.1|43187.1|43167.1|43
1738200300000|2025-01-30 01:25:00|43198.9|43178.9|43197.1|43177.1|43204.6|43184.6|43194.6|43174.6|12
1738200600000|2025-01-30 01:30:00|43196.4|43176.4|43209.7|43189.7|43209.7|43189.7|43182.1|43162.1|35
1738200900000|2025-01-30 01:35:00|43208.9|43188.9|43217.2|43197.2|43217.2|43197.2|43206.4|43186.4|20
1738201200000|2025-01-30 01:40:00|43216.5|43196.5|43202.2|43182.2|43216.5|43196.5|43199.7|43179.7|25
1738201500000|2025-01-30 01:45:00|43204.7|43184.7|43207.2|43187.2|43217.2|43197.2|43202.2|43182.2|8
1738201800000|2025-01-30 01:50:00|43207.9|43187.9|43224|43204|43224|43204|43207.9|43187.9|27
1738202100000|2025-01-30 01:55:00|43226.5|43206.5|43214|43194|43227.2|43207.2|43211.5|43191.5|29
1738202400000|2025-01-30 02:00:00|43216.5|43196.5|43222.3|43202.3|43235.5|43215.5|43214|43194|25
1738202700000|2025-01-30 02:05:00|43224.8|43204.8|43237.3|43217.3|43237.3|43217.3|43222.3|43202.3|15
1738203000000|2025-01-30 02:10:00|43232.3|43212.3|43221.6|43201.6|43232.3|43212.3|43217.3|43197.3|36
1738203300000|2025-01-30 02:15:00|43219.1|43199.1|43184.8|43164.8|43222.3|43202.3|43184.8|43164.8|32
1738203600000|2025-01-30 02:20:00|43185.5|43165.5|43182.3|43162.3|43187.3|43167.3|43177.3|43157.3|32
1738203900000|2025-01-30 02:25:00|43181.6|43161.6|43155.6|43135.6|43181.6|43161.6|43154.8|43134.8|54
1738204200000|2025-01-30 02:30:00|43154.8|43134.8|43157.4|43137.4|43162.4|43142.4|43149.8|43129.8|31
1738204500000|2025-01-30 02:35:00|43154.9|43134.9|43147.4|43127.4|43154.9|43134.9|43143.1|43123.1|45
1738204800000|2025-01-30 02:40:00|43144.9|43124.9|43167.4|43147.4|43168.1|43148.1|43144.9|43124.9|43
1738205100000|2025-01-30 02:45:00|43165.6|43145.6|43137.4|43117.4|43165.6|43145.6|43137.4|43117.4|35
1738205400000|2025-01-30 02:50:00|43138.1|43118.1|43161.7|43141.7|43163.5|43143.5|43138.1|43118.1|44
1738205700000|2025-01-30 02:55:00|43161|43141|43146.7|43126.7|43161.7|43141.7|43144.2|43124.2|31
1738206000000|2025-01-30 03:00:00|43146|43126|43134.2|43114.2|43149.2|43129.2|43134.2|43114.2|31
1738206300000|2025-01-30 03:05:00|43132.5|43112.5|43134.3|43114.3|43134.3|43114.3|43129.2|43109.2|12
1738206600000|2025-01-30 03:10:00|43131.8|43111.8|43124.3|43104.3|43131.8|43111.8|43119.3|43099.3|35
1738206900000|2025-01-30 03:15:00|43125|43105|43140.7|43120.7|43140.7|43120.7|43125|43105|29
1738207200000|2025-01-30 03:20:00|43141.4|43121.4|43154.3|43134.3|43155|43135|43141.4|43121.4|17
1738207500000|2025-01-30 03:25:00|43151.8|43131.8|43149.3|43129.3|43156.8|43136.8|43149.3|43129.3|13
1738207800000|2025-01-30 03:30:00|43146.8|43126.8|43146.8|43126.8|43149.3|43129.3|43144.3|43124.3|13
1738208100000|2025-01-30 03:35:00|43144.3|43124.3|43126.9|43106.9|43149.3|43129.3|43121.9|43101.9|26
1738208400000|2025-01-30 03:40:00|43129.4|43109.4|43146.9|43126.9|43146.9|43126.9|43129.4|43109.4|14
1738208700000|2025-01-30 03:45:00|43146.2|43126.2|43139.4|43119.4|43146.2|43126.2|43134.4|43114.4|4
1738209000000|2025-01-30 03:50:00|43140.1|43120.1|43151.9|43131.9|43151.9|43131.9|43139.4|43119.4|20
1738209300000|2025-01-30 03:55:00|43150.1|43130.1|43151.9|43131.9|43154.4|43134.4|43146.2|43126.2|10
1738209600000|2025-01-30 04:00:00|43148.4|43128.4|43149.4|43129.4|43149.4|43129.4|43144.4|43124.4|12
1738209900000|2025-01-30 04:05:00|43147.7|43127.7|43147|43127|43147.7|43127.7|43141.9|43121.9|14
1738210200000|2025-01-30 04:10:00|43146.2|43126.2|43137|43117|43147.7|43127.7|43137|43117|23
1738210500000|2025-01-30 04:15:00|43136.3|43116.3|43125.6|43105.6|43139.5|43119.5|43117|43097|62
1738210800000|2025-01-30 04:20:00|43128.1|43108.1|43131.3|43111.3|43139.5|43119.5|43113.1|43093.1|28
1738211100000|2025-01-30 04:25:00|43128.8|43108.8|43118.8|43098.8|43128.8|43108.8|43113.8|43093.8|16
1738211400000|2025-01-30 04:30:00|43116.3|43096.3|43091.3|43071.3|43116.3|43096.3|43091.3|43071.3|34
1738211700000|2025-01-30 04:35:00|43093.1|43073.1|43078.8|43058.8|43102.1|43082.1|43076.3|43056.3|50
1738212000000|2025-01-30 04:40:00|43081.3|43061.3|43073.1|43053.1|43083.9|43063.9|43072.4|43052.4|36
1738212300000|2025-01-30 04:45:00|43076.4|43056.4|43077.1|43057.1|43086.4|43066.4|43076.4|43056.4|10
1738212600000|2025-01-30 04:50:00|43076.4|43056.4|43076.4|43056.4|43083.9|43063.9|43076.4|43056.4|19
1738212900000|2025-01-30 04:55:00|43077.1|43057.1|43061.4|43041.4|43077.1|43057.1|43053.9|43033.9|49
1738213200000|2025-01-30 05:00:00|43059.6|43039.6|43037.1|43017.1|43059.6|43039.6|43033.9|43013.9|50
1738213500000|2025-01-30 05:05:00|43036.4|43016.4|43056.4|43036.4|43056.4|43036.4|43036.4|43016.4|29
1738213800000|2025-01-30 05:10:00|43053.9|43033.9|43044|43024|43054|43034|43039|43019|27
1738214100000|2025-01-30 05:15:00|43045.7|43025.7|43054|43034|43056.5|43036.5|43045.7|43025.7|13
1738214400000|2025-01-30 05:20:00|43056.5|43036.5|43049|43029|43056.5|43036.5|43049|43029|7
1738214700000|2025-01-30 05:25:00|43046.5|43026.5|43054.7|43034.7|43054.7|43034.7|43041.5|43021.5|14
1738215000000|2025-01-30 05:30:00|43054|43034|43037.2|43017.2|43054|43034|43033.3|43013.3|24
1738215300000|2025-01-30 05:35:00|43036.5|43016.5|43025.8|43005.8|43046.5|43026.5|43021.5|43001.5|35
1738215600000|2025-01-30 05:40:00|43026.5|43006.5|43036.6|43016.6|43038|43018|43026.5|43006.5|11
1738215900000|2025-01-30 05:45:00|43037.3|43017.3|43038.4|43018.4|43049.1|43029.1|43036.6|43016.6|48
1738216200000|2025-01-30 05:50:00|43037.7|43017.7|43045.9|43025.9|43045.9|43025.9|43023.4|43003.4|19
1738216500000|2025-01-30 05:55:00|43044.1|43024.1|43025.9|43005.9|43045.9|43025.9|43025.9|43005.9|17
1738216800000|2025-01-30 06:00:00|43028.4|43008.4|43003.4|42983.4|43033.4|43013.4|43000.9|42980.9|30
1738217100000|2025-01-30 06:05:00|43002.7|42982.7|42998.4|42978.4|43003.4|42983.4|42998.4|42978.4|22
1738217400000|2025-01-30 06:10:00|43003.4|42983.4|42993.5|42973.5|43008.4|42988.4|42985.9|42965.9|63
1738217700000|2025-01-30 06:15:00|42996|42976|42991|42971|42998.5|42978.5|42987.7|42967.7|12
1738218000000|2025-01-30 06:20:00|42991.7|42971.7|42989.2|42969.2|42996.7|42976.7|42971.7|42951.7|101
1738218300000|2025-01-30 06:25:00|42991.7|42971.7|42971|42951|42996.7|42976.7|42971|42951|20
1738218600000|2025-01-30 06:30:00|42969.2|42949.2|42954.2|42934.2|42976.7|42956.7|42948.5|42928.5|34
1738218900000|2025-01-30 06:35:00|42949.2|42929.2|42952.5|42932.5|42956.7|42936.7|42949.2|42929.2|24
1738219200000|2025-01-30 06:40:00|42951.8|42931.8|42946.8|42926.8|42964.3|42944.3|42946.8|42926.8|80
1738219500000|2025-01-30 06:45:00|42940.3|42920.3|42966.8|42946.8|42966.8|42946.8|42933.6|42913.6|78
1738219800000|2025-01-30 06:50:00|42971.8|42951.8|42964.3|42944.3|42971.8|42951.8|42961.8|42941.8|57
1738220100000|2025-01-30 06:55:00|42961.8|42941.8|42966.8|42946.8|42971.8|42951.8|42959.3|42939.3|23
1738220400000|2025-01-30 07:00:00|42968.2|42948.2|42949.3|42929.3|42971.8|42951.8|42946.8|42926.8|47
1738220700000|2025-01-30 07:05:00|42944.3|42924.3|42989.4|42969.4|42991.9|42971.9|42941.8|42921.8|60
1738221000000|2025-01-30 07:10:00|42990.1|42970.1|43060.1|43040.1|43060.1|43040.1|42974.4|42954.4|175
1738221300000|2025-01-30 07:15:00|43056.9|43036.9|43054.4|43034.4|43064.4|43044.4|43029.4|43009.4|65
1738221600000|2025-01-30 07:20:00|43051.9|43031.9|43039.8|43019.8|43061.9|43041.9|43039.8|43019.8|59
1738221900000|2025-01-30 07:25:00|43037.3|43017.3|43039.4|43019.4|43041.9|43021.9|43006.9|42986.9|63
1738222200000|2025-01-30 07:30:00|43036.9|43016.9|43016.9|42996.9|43047.6|43027.6|43004.4|42984.4|49
1738222500000|2025-01-30 07:35:00|43014.4|42994.4|42994.5|42974.5|43019.4|42999.4|42984.5|42964.5|39
1738222800000|2025-01-30 07:40:00|42999.5|42979.5|43054.5|43034.5|43054.5|43034.5|42997.7|42977.7|51
1738223100000|2025-01-30 07:45:00|43056.3|43036.3|43072|43052|43074.5|43054.5|43039.5|43019.5|41
1738223400000|2025-01-30 07:50:00|43070.2|43050.2|43064.5|43044.5|43088.8|43068.8|43062.7|43042.7|36
1738223700000|2025-01-30 07:55:00|43067|43047|43132.7|43112.7|43136.7|43116.7|43063.8|43043.8|384
1738224000000|2025-01-30 08:00:00|43134.2|43114.2|43132|43112|43196|43176|43117|43097|247
1738224300000|2025-01-30 08:05:00|43132.8|43112.8|43177.1|43157.1|43177.1|43157.1|43132|43112|99
1738224600000|2025-01-30 08:10:00|43182.8|43162.8|43122.8|43102.8|43194.6|43174.6|43114.6|43094.6|94
1738224900000|2025-01-30 08:15:00|43123.5|43103.5|43194.6|43174.6|43200.3|43180.3|43123.5|43103.5|144
1738225200000|2025-01-30 08:20:00|43197.1|43177.1|43229.6|43209.6|43254.6|43234.6|43197.1|43177.1|100
1738225500000|2025-01-30 08:25:00|43233.9|43213.9|43207.1|43187.1|43237.1|43217.1|43197.1|43177.1|105
1738225800000|2025-01-30 08:30:00|43207.8|43187.8|43229.6|43209.6|43247.1|43227.1|43188.9|43168.9|253
1738226100000|2025-01-30 08:35:00|43228.9|43208.9|43224.7|43204.7|43230.4|43210.4|43204.7|43184.7|38
1738226400000|2025-01-30 08:40:00|43222.2|43202.2|43234.7|43214.7|43244.7|43224.7|43204.7|43184.7|51
1738226700000|2025-01-30 08:45:00|43232.2|43212.2|43256.5|43236.5|43261.5|43241.5|43197.2|43177.2|61
1738227000000|2025-01-30 08:50:00|43259|43239|43274.7|43254.7|43289.7|43269.7|43259|43239|106
1738227300000|2025-01-30 08:55:00|43270.4|43250.4|43305.4|43285.4|43326.1|43306.1|43269.7|43249.7|153
1738227600000|2025-01-30 09:00:00|43302.9|43282.9|43219.7|43199.7|43320.4|43300.4|43189.7|43169.7|176
1738227900000|2025-01-30 09:05:00|43218|43198|43229.8|43209.8|43255.5|43235.5|43203|43183|98
1738228200000|2025-01-30 09:10:00|43230.5|43210.5|43254.8|43234.8|43254.8|43234.8|43199.8|43179.8|55
1738228500000|2025-01-30 09:15:00|43254.1|43234.1|43304.8|43284.8|43329.8|43309.8|43249.8|43229.8|226
1738228800000|2025-01-30 09:20:00|43307.3|43287.3|43309.8|43289.8|43324.8|43304.8|43294.8|43274.8|143
1738229100000|2025-01-30 09:25:00|43304.8|43284.8|43325.5|43305.5|43325.5|43305.5|43270.5|43250.5|54
1738229400000|2025-01-30 09:30:00|43323|43303|43334.8|43314.8|43361.3|43341.3|43323|43303|123
1738229700000|2025-01-30 09:35:00|43333.1|43313.1|43327|43307|43333.1|43313.1|43288.1|43268.1|138
1738230000000|2025-01-30 09:40:00|43326.3|43306.3|43323.1|43303.1|43329.5|43309.5|43308.8|43288.8|78
1738230300000|2025-01-30 09:45:00|43326.3|43306.3|43349.5|43329.5|43349.5|43329.5|43323.1|43303.1|35
1738230600000|2025-01-30 09:50:00|43347|43327|43336.3|43316.3|43354.5|43334.5|43318.8|43298.8|37
1738230900000|2025-01-30 09:55:00|43333.8|43313.8|43361.4|43341.4|43366.3|43346.3|43332|43312|58
1738231200000|2025-01-30 10:00:00|43359.9|43339.9|43335.7|43315.7|43361.4|43341.4|43319.9|43299.9|105
1738231500000|2025-01-30 10:05:00|43336.4|43316.4|43364.6|43344.6|43389.6|43369.6|43335.7|43315.7|50
1738231800000|2025-01-30 10:10:00|43363.9|43343.9|43360.7|43340.7|43368.9|43348.9|43340|43320|78
1738232100000|2025-01-30 10:15:00|43356.4|43336.4|43401.4|43381.4|43406.4|43386.4|43356.4|43336.4|42
1738232400000|2025-01-30 10:20:00|43398.9|43378.9|43393.2|43373.2|43403.9|43383.9|43388.9|43368.9|52
1738232700000|2025-01-30 10:25:00|43391.4|43371.4|43379|43359|43404.7|43384.7|43360.7|43340.7|77
1738233000000|2025-01-30 10:30:00|43376.5|43356.5|43376.5|43356.5|43379.7|43359.7|43353.2|43333.2|28
1738233300000|2025-01-30 10:35:00|43378.3|43358.3|43345.8|43325.8|43378.3|43358.3|43343.3|43323.3|41
1738233600000|2025-01-30 10:40:00|43348.3|43328.3|43352.6|43332.6|43365.8|43345.8|43338.3|43318.3|38
1738233900000|2025-01-30 10:45:00|43350.1|43330.1|43343.3|43323.3|43355.8|43335.8|43333.3|43313.3|43
1738234200000|2025-01-30 10:50:00|43342.6|43322.6|43334|43314|43345.1|43325.1|43302.6|43282.6|71
1738234500000|2025-01-30 10:55:00|43338.3|43318.3|43315.8|43295.8|43343.3|43323.3|43308.3|43288.3|67
1738234800000|2025-01-30 11:00:00|43315.1|43295.1|43338.4|43318.4|43338.4|43318.4|43306.9|43286.9|68
1738235100000|2025-01-30 11:05:00|43335.2|43315.2|43322.7|43302.7|43345.2|43325.2|43322.7|43302.7|38
1738235400000|2025-01-30 11:10:00|43323.4|43303.4|43345.9|43325.9|43345.9|43325.9|43319.5|43299.5|47
1738235700000|2025-01-30 11:15:00|43349.1|43329.1|43360.9|43340.9|43360.9|43340.9|43347.7|43327.7|59
1738236000000|2025-01-30 11:20:00|43359.1|43339.1|43396.6|43376.6|43401.6|43381.6|43358.4|43338.4|150
1738236300000|2025-01-30 11:25:00|43394.1|43374.1|43362|43342|43396.6|43376.6|43357|43337|101
1738236600000|2025-01-30 11:30:00|43361.3|43341.3|43357|43337|43392|43372|43354.5|43334.5|18
1738236900000|2025-01-30 11:35:00|43357.8|43337.8|43352.1|43332.1|43372.1|43352.1|43347.1|43327.1|35
1738237200000|2025-01-30 11:40:00|43351.4|43331.4|43314.6|43294.6|43359.6|43339.6|43312.1|43292.1|71
1738237500000|2025-01-30 11:45:00|43317.1|43297.1|43312.1|43292.1|43339.6|43319.6|43309.6|43289.6|80
1738237800000|2025-01-30 11:50:00|43311.4|43291.4|43312.1|43292.1|43312.1|43292.1|43284.6|43264.6|61
1738238100000|2025-01-30 11:55:00|43309.6|43289.6|43284.6|43264.6|43314.6|43294.6|43284.6|43264.6|28
1738238400000|2025-01-30 12:00:00|43283.9|43263.9|43252.1|43232.1|43287.1|43267.1|43246.4|43226.4|139
1738238700000|2025-01-30 12:05:00|43257.1|43237.1|43289.7|43269.7|43290.4|43270.4|43242.2|43222.2|86
1738239000000|2025-01-30 12:10:00|43292.2|43272.2|43296.1|43276.1|43298.6|43278.6|43269.7|43249.7|219
1738239300000|2025-01-30 12:15:00|43298.6|43278.6|43301.8|43281.8|43308.6|43288.6|43273.6|43253.6|48
1738239600000|2025-01-30 12:20:00|43303.6|43283.6|43303.6|43283.6|43311.8|43291.8|43287.9|43267.9|75
1738239900000|2025-01-30 12:25:00|43304.3|43284.3|43307.6|43287.6|43321.1|43301.1|43301.1|43281.1|64
1738240200000|2025-01-30 12:30:00|43310.1|43290.1|43281.9|43261.9|43341.9|43321.9|43276.9|43256.9|193
1738240500000|2025-01-30 12:35:00|43283.3|43263.3|43301.9|43281.9|43301.9|43281.9|43271.9|43251.9|54
1738240800000|2025-01-30 12:40:00|43300.1|43280.1|43331.9|43311.9|43332.6|43312.6|43286.9|43266.9|50
1738241100000|2025-01-30 12:45:00|43332.6|43312.6|43370.1|43350.1|43372.6|43352.6|43332.6|43312.6|108
1738241400000|2025-01-30 12:50:00|43370.8|43350.8|43357.6|43337.6|43382.6|43362.6|43345.1|43325.1|68
1738241700000|2025-01-30 12:55:00|43360.1|43340.1|43350.2|43330.2|43375.2|43355.2|43342.7|43322.7|82
1738242000000|2025-01-30 13:00:00|43352.7|43332.7|43316.3|43296.3|43352.7|43332.7|43311.3|43291.3|151
1738242300000|2025-01-30 13:05:00|43315.6|43295.6|43373.4|43353.4|43375.9|43355.9|43303.8|43283.8|190
1738242600000|2025-01-30 13:10:00|43380.2|43360.2|43375.2|43355.2|43395.9|43375.9|43365.2|43345.2|163
1738242900000|2025-01-30 13:15:00|43372.7|43352.7|43341.3|43321.3|43372.7|43352.7|43308.8|43288.8|202
1738243200000|2025-01-30 13:20:00|43338.8|43318.8|43375.6|43355.6|43383.8|43363.8|43318.8|43298.8|226
1738243500000|2025-01-30 13:25:00|43373.8|43353.8|43383.9|43363.9|43387|43367|43358.8|43338.8|96
1738243800000|2025-01-30 13:30:00|43382.1|43362.1|43283.5|43263.5|43382.1|43362.1|43282.5|43262.5|373
1738244100000|2025-01-30 13:35:00|43280|43260|43308.9|43288.9|43326.4|43306.4|43242.5|43222.5|245
1738244400000|2025-01-30 13:40:00|43308.2|43288.2|43275|43255|43313.2|43293.2|43268.2|43248.2|104
1738244700000|2025-01-30 13:45:00|43272.5|43252.5|43316.4|43296.4|43319.6|43299.6|43267.5|43247.5|99
1738245000000|2025-01-30 13:50:00|43317.1|43297.1|43301.8|43281.8|43342.8|43322.8|43300|43280|142
1738245300000|2025-01-30 13:55:00|43300|43280|43396.5|43376.5|43401.5|43381.5|43300|43280|214
1738245600000|2025-01-30 14:00:00|43399|43379|43476.5|43456.5|43511.5|43491.5|43396.5|43376.5|519
1738245900000|2025-01-30 14:05:00|43475.8|43455.8|43434|43414|43475.8|43455.8|43412.6|43392.6|309
1738246200000|2025-01-30 14:10:00|43434.7|43414.7|43419|43399|43444|43424|43406.5|43386.5|178
1738246500000|2025-01-30 14:15:00|43421.5|43401.5|43424|43404|43431.5|43411.5|43388.3|43368.3|189
1738246800000|2025-01-30 14:20:00|43422.2|43402.2|43487.2|43467.2|43487.2|43467.2|43415.8|43395.8|210
1738247100000|2025-01-30 14:25:00|43485.4|43465.4|43493.3|43473.3|43509.8|43489.8|43469|43449|164
1738247400000|2025-01-30 14:30:00|43494.1|43474.1|43501.6|43481.6|43502.3|43482.3|43466.6|43446.6|466
1738247700000|2025-01-30 14:35:00|43504.1|43484.1|43581.6|43561.6|43591.6|43571.6|43477.7|43457.7|570
1738248000000|2025-01-30 14:40:00|43584.1|43564.1|43548|43528|43589.1|43569.1|43529.1|43509.1|194
1738248300000|2025-01-30 14:45:00|43549.8|43529.8|43532.3|43512.3|43566.6|43546.6|43512.3|43492.3|229
1738248600000|2025-01-30 14:50:00|43534.1|43514.1|43543.8|43523.8|43543.8|43523.8|43511.6|43491.6|170
1738248900000|2025-01-30 14:55:00|43543|43523|43552.4|43532.4|43603.1|43583.1|43540.5|43520.5|283
1738249200000|2025-01-30 15:00:00|43553.1|43533.1|43585.6|43565.6|43585.6|43565.6|43529.2|43509.2|402
1738249500000|2025-01-30 15:05:00|43583.8|43563.8|43569.9|43549.9|43593.1|43573.1|43539.9|43519.9|313
1738249800000|2025-01-30 15:10:00|43570.6|43550.6|43605.6|43585.6|43613.1|43593.1|43546.7|43526.7|191
1738250100000|2025-01-30 15:15:00|43600.6|43580.6|43561.7|43541.7|43600.6|43580.6|43554.2|43534.2|191
1738250400000|2025-01-30 15:20:00|43545.3|43525.3|43525.3|43505.3|43550.3|43530.3|43518.9|43498.9|385
1738250700000|2025-01-30 15:25:00|43526|43506|43507.8|43487.8|43531|43511|43486.4|43466.4|292
1738251000000|2025-01-30 15:30:00|43511.1|43491.1|43571.1|43551.1|43582.9|43562.9|43510.3|43490.3|321
1738251300000|2025-01-30 15:35:00|43570.4|43550.4|43634.7|43614.7|43635.4|43615.4|43570.4|43550.4|260
1738251600000|2025-01-30 15:40:00|43634|43614|43648.6|43628.6|43657.9|43637.9|43612.9|43592.9|331
1738251900000|2025-01-30 15:45:00|43650.4|43630.4|43738.2|43718.2|43768.2|43748.2|43642.9|43622.9|515
1738252200000|2025-01-30 15:50:00|43735.7|43715.7|43647.9|43627.9|43735.7|43715.7|43647.2|43627.2|378
1738252500000|2025-01-30 15:55:00|43647.2|43627.2|43620.8|43600.8|43656.8|43636.8|43609|43589|180
1738252800000|2025-01-30 16:00:00|43620.1|43600.1|43658.4|43638.4|43658.4|43638.4|43600.8|43580.8|328
1738253100000|2025-01-30 16:05:00|43655.9|43635.9|43664.1|43644.1|43689.1|43669.1|43644.1|43624.1|209
1738253400000|2025-01-30 16:10:00|43661.6|43641.6|43663|43643|43685.5|43665.5|43656.6|43636.6|174
1738253700000|2025-01-30 16:15:00|43665.5|43645.5|43650.5|43630.5|43696.9|43676.9|43650.5|43630.5|271
1738254000000|2025-01-30 16:20:00|43649.8|43629.8|43658|43638|43681.2|43661.2|43637.6|43617.6|219
1738254300000|2025-01-30 16:25:00|43659.8|43639.8|43579.5|43559.5|43661.2|43641.2|43579.5|43559.5|298
1738254600000|2025-01-30 16:30:00|43577.7|43557.7|43582.4|43562.4|43582.4|43562.4|43538.8|43518.8|729
1738254900000|2025-01-30 16:35:00|43583.1|43563.1|43632.8|43612.8|43651.7|43631.7|43583.1|43563.1|253
1738255200000|2025-01-30 16:40:00|43632.1|43612.1|43608.5|43588.5|43635.3|43615.3|43597.1|43577.1|173
1738255500000|2025-01-30 16:45:00|43607.8|43587.8|43541|43521|43626|43606|43530.3|43510.3|357
1738255800000|2025-01-30 16:50:00|43545.3|43525.3|43543.5|43523.5|43589.2|43569.2|43523.5|43503.5|199
1738256100000|2025-01-30 16:55:00|43545.3|43525.3|43527.1|43507.1|43554.6|43534.6|43523.9|43503.9|176
1738256400000|2025-01-30 17:00:00|43522.8|43502.8|43491.5|43471.5|43522.8|43502.8|43453.9|43433.9|305
1738256700000|2025-01-30 17:05:00|43492.2|43472.2|43445.1|43425.1|43501.5|43481.5|43442.6|43422.6|144
1738257000000|2025-01-30 17:10:00|43444.4|43424.4|43451.9|43431.9|43457.6|43437.6|43437.6|43417.6|99
1738257300000|2025-01-30 17:15:00|43449.4|43429.4|43428.3|43408.3|43449.4|43429.4|43343.7|43323.7|639
1738257600000|2025-01-30 17:20:00|43426.5|43406.5|43406.5|43386.5|43429.7|43409.7|43401.5|43381.5|96
1738257900000|2025-01-30 17:25:00|43408.3|43388.3|43417.6|43397.6|43427.6|43407.6|43385.8|43365.8|145
1738258200000|2025-01-30 17:30:00|43419.4|43399.4|43402|43382|43435.9|43415.9|43392.7|43372.7|162
1738258500000|2025-01-30 17:35:00|43400.2|43380.2|43402.7|43382.7|43409.5|43389.5|43379.5|43359.5|237
1738258800000|2025-01-30 17:40:00|43400.2|43380.2|43405.2|43385.2|43436.6|43416.6|43397|43377|216
1738259100000|2025-01-30 17:45:00|43409.5|43389.5|43405.2|43385.2|43414.5|43394.5|43386.3|43366.3|119
1738259400000|2025-01-30 17:50:00|43404.5|43384.5|43430.9|43410.9|43437.7|43417.7|43402.7|43382.7|191
1738259700000|2025-01-30 17:55:00|43430.2|43410.2|43422.4|43402.4|43430.9|43410.9|43398.8|43378.8|1079
1738260000000|2025-01-30 18:00:00|43424.2|43404.2|43438.5|43418.5|43439.2|43419.2|43420.9|43400.9|153
1738260300000|2025-01-30 18:05:00|43437.8|43417.8|43469.5|43449.5|43473.1|43453.1|43437.8|43417.8|494
1738260600000|2025-01-30 18:10:00|43464.5|43444.5|43431|43411|43464.5|43444.5|43431|43411|87
1738260900000|2025-01-30 18:15:00|43428.5|43408.5|43433.8|43413.8|43441.7|43421.7|43428.1|43408.1|37
1738261200000|2025-01-30 18:20:00|43437|43417|43456.7|43436.7|43458.5|43438.5|43437|43417|94
1738261500000|2025-01-30 18:25:00|43454.9|43434.9|43475.7|43455.7|43478.2|43458.2|43446.7|43426.7|89
1738261800000|2025-01-30 18:30:00|43476.4|43456.4|43498.2|43478.2|43498.2|43478.2|43475|43455|51
1738262100000|2025-01-30 18:35:00|43494.6|43474.6|43500.7|43480.7|43503.2|43483.2|43493.2|43473.2|109
1738262400000|2025-01-30 18:40:00|43500|43480|43489.3|43469.3|43500.7|43480.7|43487.5|43467.5|105
1738262700000|2025-01-30 18:45:00|43491.8|43471.8|43484.3|43464.3|43491.8|43471.8|43481.8|43461.8|99
1738263000000|2025-01-30 18:50:00|43483.6|43463.6|43483.6|43463.6|43486.1|43466.1|43472.9|43452.9|118
1738263300000|2025-01-30 18:55:00|43482.9|43462.9|43476.2|43456.2|43482.9|43462.9|43471.9|43451.9|45
1738263600000|2025-01-30 19:00:00|43473.7|43453.7|43458.7|43438.7|43473.7|43453.7|43458.7|43438.7|27
1738263900000|2025-01-30 19:05:00|43459.4|43439.4|43466.2|43446.2|43466.2|43446.2|43453.7|43433.7|44
1738264200000|2025-01-30 19:10:00|43464.4|43444.4|43462.6|43442.6|43469.4|43449.4|43461.9|43441.9|33
1738264500000|2025-01-30 19:15:00|43464.4|43444.4|43459.4|43439.4|43467.6|43447.6|43456.9|43436.9|83
1738264800000|2025-01-30 19:20:00|43460.1|43440.1|43465.6|43445.6|43468|43448|43460.1|43440.1|29
1738265100000|2025-01-30 19:25:00|43466.3|43446.3|43460.6|43440.6|43475.6|43455.6|43460.6|43440.6|40
1738265400000|2025-01-30 19:30:00|43461.3|43441.3|43481.3|43461.3|43481.3|43461.3|43461.3|43441.3|30
1738265700000|2025-01-30 19:35:00|43484.9|43464.9|43496.3|43476.3|43496.3|43476.3|43483.8|43463.8|22
1738266000000|2025-01-30 19:40:00|43498.8|43478.8|43498.8|43478.8|43501.3|43481.3|43493.8|43473.8|11
1738266300000|2025-01-30 19:45:00|43499.5|43479.5|43493.8|43473.8|43501.3|43481.3|43493.8|43473.8|54
1738266600000|2025-01-30 19:50:00|43491.3|43471.3|43483.9|43463.9|43493.8|43473.8|43481.4|43461.4|11
1738266900000|2025-01-30 19:55:00|43486.4|43466.4|43488.9|43468.9|43496.4|43476.4|43483.9|43463.9|14
1738267200000|2025-01-30 20:00:00|43486.4|43466.4|43496.4|43476.4|43496.4|43476.4|43483.9|43463.9|13
1738267500000|2025-01-30 20:05:00|43493.9|43473.9|43501.4|43481.4|43501.4|43481.4|43493.9|43473.9|20
1738267800000|2025-01-30 20:10:00|43498.9|43478.9|43501.4|43481.4|43503.9|43483.9|43498.9|43478.9|19
1738268100000|2025-01-30 20:15:00|43502.1|43482.1|43506.4|43486.4|43506.4|43486.4|43498.9|43478.9|4
1738268400000|2025-01-30 20:20:00|43508.2|43488.2|43504|43484|43511.5|43491.5|43500.8|43480.8|37
1738268700000|2025-01-30 20:25:00|43506.5|43486.5|43495.8|43475.8|43508.3|43488.3|43490.8|43470.8|29
1738269000000|2025-01-30 20:30:00|43493.3|43473.3|43509|43489|43509|43489|43493.3|43473.3|47
1738269300000|2025-01-30 20:35:00|43509.7|43489.7|43365.8|43345.8|43512.2|43492.2|43363.3|43343.3|322
1738269600000|2025-01-30 20:40:00|43365.1|43345.1|43346.9|43326.9|43402.6|43382.6|43335.8|43315.8|229
1738269900000|2025-01-30 20:45:00|43341.9|43321.9|43430.2|43410.2|43435.2|43415.2|43341.9|43321.9|210
1738270200000|2025-01-30 20:50:00|43430.9|43410.9|43442|43422|43477|43457|43427.7|43407.7|131
1738270500000|2025-01-30 20:55:00|43441.3|43421.3|43471.6|43451.6|43485.9|43465.9|43439.5|43419.5|84
1738270800000|2025-01-30 21:00:00|43472.3|43452.3|43524.8|43504.8|43529.1|43509.1|43472.3|43452.3|92
1738271100000|2025-01-30 21:05:00|43527.3|43507.3|43429.5|43409.5|43529.1|43509.1|43402|43382|179
1738271400000|2025-01-30 21:10:00|43427|43407|43490.2|43470.2|43500.2|43480.2|43409.5|43389.5|130
1738271700000|2025-01-30 21:15:00|43492.7|43472.7|43419.6|43399.6|43502.7|43482.7|43404.6|43384.6|138
1738272000000|2025-01-30 21:20:00|43420.3|43400.3|43427.1|43407.1|43442.8|43422.8|43420.3|43400.3|41
1738272300000|2025-01-30 21:25:00|43428.5|43408.5|43427.8|43407.8|43435.3|43415.3|43424.6|43404.6|21
1738272600000|2025-01-30 21:30:00|43425.3|43405.3|43402.1|43382.1|43430.3|43410.3|43389.6|43369.6|79
1738272900000|2025-01-30 21:35:00|43404.6|43384.6|43399.6|43379.6|43407.1|43387.1|43392.1|43372.1|70
1738273200000|2025-01-30 21:40:00|43397.1|43377.1|43420.4|43400.4|43435.3|43415.3|43389.6|43369.6|111
1738273500000|2025-01-30 21:45:00|43422.9|43402.9|43407.9|43387.9|43425.4|43405.4|43402.2|43382.2|52
1738273800000|2025-01-30 21:50:00|43408.6|43388.6|43417.2|43397.2|43417.2|43397.2|43408.6|43388.6|17
1738274100000|2025-01-30 21:55:00|43416.5|43396.5|43440.4|43420.4|43446.1|43426.1|43410.4|43390.4|68
1738278000000|2025-01-30 23:00:00|43420.6|43400.6|43435.6|43415.6|43448.1|43428.1|43410.6|43390.6|59
1738278300000|2025-01-30 23:05:00|43434.9|43414.9|43425.7|43405.7|43434.9|43414.9|43425.6|43405.6|7
1738278600000|2025-01-30 23:10:00|43423.2|43403.2|43403.2|43383.2|43423.2|43403.2|43403.2|43383.2|28
1738278900000|2025-01-30 23:15:00|43403.9|43383.9|43415.7|43395.7|43425.7|43405.7|43403.9|43383.9|13
1738279200000|2025-01-30 23:20:00|43412.5|43392.5|43425.7|43405.7|43425.7|43405.7|43411.8|43391.8|9
1738279500000|2025-01-30 23:25:00|43426.4|43406.4|43430.7|43410.7|43442.5|43422.5|43426.4|43406.4|25
1738279800000|2025-01-30 23:30:00|43430|43410|43438.2|43418.2|43443.2|43423.2|43419.6|43399.6|32
1738280100000|2025-01-30 23:35:00|43440.7|43420.7|43453.3|43433.3|43453.3|43433.3|43440.1|43420.1|21
1738280400000|2025-01-30 23:40:00|43455.8|43435.8|43486.9|43466.9|43486.9|43466.9|43455.8|43435.8|36
1738280700000|2025-01-30 23:45:00|43484.4|43464.4|43503.3|43483.3|43510.8|43490.8|43475.8|43455.8|34
1738281000000|2025-01-30 23:50:00|43502.6|43482.6|43483.3|43463.3|43520.8|43500.8|43483.3|43463.3|33
1738281300000|2025-01-30 23:55:00|43482.6|43462.6|43503.3|43483.3|43510.8|43490.8|43480.8|43460.8|35
1738281600000|2025-01-31 00:00:00|43500.1|43480.1|43518.4|43498.4|43520.9|43500.9|43497.6|43477.6|53
1738281900000|2025-01-31 00:05:00|43515.9|43495.9|43500.9|43480.9|43525.9|43505.9|43500.9|43480.9|38
1738282200000|2025-01-31 00:10:00|43500.2|43480.2|43485.9|43465.9|43505.9|43485.9|43483.4|43463.4|24
1738282500000|2025-01-31 00:15:00|43484.1|43464.1|43485.9|43465.9|43494.1|43474.1|43473.4|43453.4|26
1738282800000|2025-01-31 00:20:00|43485.2|43465.2|43493.4|43473.4|43498.4|43478.4|43475.9|43455.9|23
1738283100000|2025-01-31 00:25:00|43490.9|43470.9|43479.1|43459.1|43490.9|43470.9|43465.9|43445.9|26
1738283400000|2025-01-31 00:30:00|43480.9|43460.9|43456|43436|43480.9|43460.9|43456|43436|17
1738283700000|2025-01-31 00:35:00|43461|43441|43468.5|43448.5|43471|43451|43456|43436|6
1738284000000|2025-01-31 00:40:00|43466|43446|43463.5|43443.5|43469.2|43449.2|43463.5|43443.5|11
1738284300000|2025-01-31 00:45:00|43462.8|43442.8|43453.5|43433.5|43466|43446|43443.5|43423.5|45
1738284600000|2025-01-31 00:50:00|43455.3|43435.3|43453.5|43433.5|43461|43441|43451|43431|21
1738284900000|2025-01-31 00:55:00|43456|43436|43461.1|43441.1|43463.6|43443.6|43451|43431|19
1738285200000|2025-01-31 01:00:00|43458.6|43438.6|43462.9|43442.9|43471.1|43451.1|43448.6|43428.6|114
1738285500000|2025-01-31 01:05:00|43463.6|43443.6|43481.1|43461.1|43526.1|43506.1|43458.6|43438.6|110
1738285800000|2025-01-31 01:10:00|43481.8|43461.8|43483.6|43463.6|43498.6|43478.6|43476.1|43456.1|72
1738286100000|2025-01-31 01:15:00|43481.1|43461.1|43479.3|43459.3|43509.3|43489.3|43479.3|43459.3|41
1738286400000|2025-01-31 01:20:00|43480|43460|43473.2|43453.2|43489.3|43469.3|43473.2|43453.2|41
1738286700000|2025-01-31 01:25:00|43472.5|43452.5|43457.5|43437.5|43478.9|43458.9|43394.3|43374.3|170
1738287000000|2025-01-31 01:30:00|43459.4|43439.4|43477.6|43457.6|43486.9|43466.9|43459.4|43439.4|29
1738287300000|2025-01-31 01:35:00|43478.9|43458.9|43476.5|43456.5|43479|43459|43461.9|43441.9|16
1738287600000|2025-01-31 01:40:00|43475.8|43455.8|43475.8|43455.8|43479|43459|43470.8|43450.8|13
1738287900000|2025-01-31 01:45:00|43478.3|43458.3|43517.6|43497.6|43517.6|43497.6|43475.8|43455.8|55
1738288200000|2025-01-31 01:50:00|43514|43494|43482.6|43462.6|43521.9|43501.9|43477.6|43457.6|36
1738288500000|2025-01-31 01:55:00|43481.9|43461.9|43492.7|43472.7|43500.8|43480.8|43481.9|43461.9|12
1738288800000|2025-01-31 02:00:00|43495.2|43475.2|43499.5|43479.5|43532|43512|43494.5|43474.5|110
1738289100000|2025-01-31 02:05:00|43497.7|43477.7|43493.8|43473.8|43504.5|43484.5|43493.8|43473.8|24
1738289400000|2025-01-31 02:10:00|43488.8|43468.8|43497|43477|43499.5|43479.5|43479.5|43459.5|10
1738289700000|2025-01-31 02:15:00|43499.5|43479.5|43506.3|43486.3|43512|43492|43492|43472|16
1738290000000|2025-01-31 02:20:00|43502.7|43482.7|43495.9|43475.9|43523.4|43503.4|43488.4|43468.4|45
1738290300000|2025-01-31 02:25:00|43490.9|43470.9|43468.5|43448.5|43490.9|43470.9|43466|43446|110
1738290600000|2025-01-31 02:30:00|43466.6|43446.6|43469.9|43449.9|43473|43453|43451|43431|34
1738290900000|2025-01-31 02:35:00|43470.5|43450.5|43416|43396|43486|43466|43416|43396|20
1738291200000|2025-01-31 02:40:00|43413.5|43393.5|43433.5|43413.5|43441.7|43421.7|43408.5|43388.5|17
1738291500000|2025-01-31 02:45:00|43434.2|43414.2|43436|43416|43441|43421|43421|43401|16
1738291800000|2025-01-31 02:50:00|43441|43421|43471|43451|43471|43451|43441|43421|17
1738292100000|2025-01-31 02:55:00|43468.5|43448.5|43433.6|43413.6|43471|43451|43433.6|43413.6|20
1738292400000|2025-01-31 03:00:00|43436.1|43416.1|43396.1|43376.1|43441.1|43421.1|43394.3|43374.3|33
1738292700000|2025-01-31 03:05:00|43393.6|43373.6|43429.3|43409.3|43429.3|43409.3|43382.5|43362.5|42
1738293000000|2025-01-31 03:10:00|43434.3|43414.3|43464.3|43444.3|43464.3|43444.3|43429.3|43409.3|21
1738293300000|2025-01-31 03:15:00|43459.3|43439.3|43459.3|43439.3|43472.5|43452.5|43454.3|43434.3|31
1738293600000|2025-01-31 03:20:00|43456.8|43436.8|43461.8|43441.8|43471.8|43451.8|43451.8|43431.8|14
1738293900000|2025-01-31 03:25:00|43464.3|43444.3|43456.9|43436.9|43466.8|43446.8|43456.9|43436.9|14
1738294200000|2025-01-31 03:30:00|43461.9|43441.9|43474.4|43454.4|43484.4|43464.4|43461.9|43441.9|20
1738294500000|2025-01-31 03:35:00|43479.4|43459.4|43499.4|43479.4|43499.4|43479.4|43474.4|43454.4|13
1738294800000|2025-01-31 03:40:00|43500.1|43480.1|43488.7|43468.7|43501.9|43481.9|43486.9|43466.9|18
1738295100000|2025-01-31 03:45:00|43490.5|43470.5|43471.9|43451.9|43493.7|43473.7|43471.9|43451.9|17
1738295400000|2025-01-31 03:50:00|43470.1|43450.1|43446.9|43426.9|43476.9|43456.9|43444.4|43424.4|14
1738295700000|2025-01-31 03:55:00|43448.8|43428.8|43439.5|43419.5|43449.5|43429.5|43437|43417|14
1738296000000|2025-01-31 04:00:00|43440.1|43420.1|43424.5|43404.5|43442|43422|43419.5|43399.5|18
1738296300000|2025-01-31 04:05:00|43422|43402|43412|43392|43432|43412|43404.5|43384.5|13
1738296600000|2025-01-31 04:10:00|43409.5|43389.5|43389.5|43369.5|43409.5|43389.5|43384.5|43364.5|39
1738296900000|2025-01-31 04:15:00|43387|43367|43418.8|43398.8|43418.8|43398.8|43387|43367|6
1738297200000|2025-01-31 04:20:00|43416.3|43396.3|43419.5|43399.5|43419.5|43399.5|43412|43392|9
1738297500000|2025-01-31 04:25:00|43424.5|43404.5|43414.6|43394.6|43442.7|43422.7|43414.6|43394.6|20
1738297800000|2025-01-31 04:30:00|43413.9|43393.9|43399.6|43379.6|43413.9|43393.9|43394.6|43374.6|9
1738298100000|2025-01-31 04:35:00|43402.1|43382.1|43425.3|43405.3|43429.6|43409.6|43402.1|43382.1|8
1738298400000|2025-01-31 04:40:00|43429.6|43409.6|43428.9|43408.9|43439.6|43419.6|43424.6|43404.6|5
1738298700000|2025-01-31 04:45:00|43430.3|43410.3|43434.6|43414.6|43439.6|43419.6|43429.6|43409.6|7
1738299000000|2025-01-31 04:50:00|43435.3|43415.3|43412.2|43392.2|43444.6|43424.6|43394.6|43374.6|19
1738299300000|2025-01-31 04:55:00|43411.5|43391.5|43434.7|43414.7|43445.4|43425.4|43409.7|43389.7|19
1738299600000|2025-01-31 05:00:00|43436.5|43416.5|43449.7|43429.7|43449.7|43429.7|43424.7|43404.7|11
1738299900000|2025-01-31 05:05:00|43453.3|43433.3|43462.2|43442.2|43479|43459|43453.3|43433.3|19
1738300200000|2025-01-31 05:10:00|43459|43439|43439.7|43419.7|43459|43439|43432.6|43412.6|14
1738300500000|2025-01-31 05:15:00|43434.7|43414.7|43424.7|43404.7|43439.7|43419.7|43414.7|43394.7|7
1738300800000|2025-01-31 05:20:00|43419.7|43399.7|43419.8|43399.8|43434.8|43414.8|43414.7|43394.7|10
1738301100000|2025-01-31 05:25:00|43420.4|43400.4|43404.8|43384.8|43421.6|43401.6|43394.8|43374.8|58
1738301400000|2025-01-31 05:30:00|43404.1|43384.1|43404.8|43384.8|43404.8|43384.8|43382.3|43362.3|34
1738301700000|2025-01-31 05:35:00|43407.3|43387.3|43409.8|43389.8|43410.5|43390.5|43399.8|43379.8|5
1738302000000|2025-01-31 05:40:00|43412.3|43392.3|43373|43353|43412.3|43392.3|43373|43353|24
1738302300000|2025-01-31 05:45:00|43373.7|43353.7|43342.3|43322.3|43379.8|43359.8|43336.7|43316.7|60
1738302600000|2025-01-31 05:50:00|43345.5|43325.5|43362.4|43342.4|43367.4|43347.4|43341.7|43321.7|42
1738302900000|2025-01-31 05:55:00|43359.9|43339.9|43384.9|43364.9|43389.9|43369.9|43349.9|43329.9|36
1738303200000|2025-01-31 06:00:00|43384.2|43364.2|43397.4|43377.4|43397.4|43377.4|43379.9|43359.9|36
1738303500000|2025-01-31 06:05:00|43399.9|43379.9|43379.9|43359.9|43402.4|43382.4|43377.4|43357.4|18
1738303800000|2025-01-31 06:10:00|43383.1|43363.1|43407.4|43387.4|43407.4|43387.4|43367.4|43347.4|24
1738304100000|2025-01-31 06:15:00|43408.1|43388.1|43338.1|43318.1|43416.3|43396.3|43338.1|43318.1|64
1738304400000|2025-01-31 06:20:00|43337.5|43317.5|43350|43330|43363.1|43343.1|43330.6|43310.6|93
1738304700000|2025-01-31 06:25:00|43345.7|43325.7|43348.2|43328.2|43348.2|43328.2|43340|43320|16
1738305000000|2025-01-31 06:30:00|43349.5|43329.5|43340|43320|43362.5|43342.5|43337.5|43317.5|40
1738305300000|2025-01-31 06:35:00|43342.5|43322.5|43345|43325|43365|43345|43342.5|43322.5|30
1738305600000|2025-01-31 06:40:00|43344.3|43324.3|43372.5|43352.5|43378.2|43358.2|43344.3|43324.3|46
1738305900000|2025-01-31 06:45:00|43375|43355|43373.2|43353.2|43390|43370|43367.5|43347.5|18
1738306200000|2025-01-31 06:50:00|43371.4|43351.4|43358.3|43338.3|43373.2|43353.2|43350.8|43330.8|33
1738306500000|2025-01-31 06:55:00|43357.6|43337.6|43334|43314|43357.6|43337.6|43325.1|43305.1|44
1738306800000|2025-01-31 07:00:00|43331.5|43311.5|43353.3|43333.3|43361.5|43341.5|43330.3|43310.3|46
1738307100000|2025-01-31 07:05:00|43351.5|43331.5|43364.7|43344.7|43384.7|43364.7|43351.5|43331.5|68
1738307400000|2025-01-31 07:10:00|43362.2|43342.2|43389.7|43369.7|43394.7|43374.7|43359.7|43339.7|43
1738307700000|2025-01-31 07:15:00|43394.7|43374.7|43374.7|43354.7|43412.2|43392.2|43354.7|43334.7|40
1738308000000|2025-01-31 07:20:00|43375.4|43355.4|43429.7|43409.7|43434.7|43414.7|43375.4|43355.4|63
1738308300000|2025-01-31 07:25:00|43427.2|43407.2|43429.8|43409.8|43447.2|43427.2|43419.7|43399.7|50
1738308600000|2025-01-31 07:30:00|43432.3|43412.3|43444.8|43424.8|43462.3|43442.3|43424.8|43404.8|86
1738308900000|2025-01-31 07:35:00|43442.3|43422.3|43439.8|43419.8|43452.3|43432.3|43439.8|43419.8|31
1738309200000|2025-01-31 07:40:00|43442.3|43422.3|43489.8|43469.8|43489.8|43469.8|43442.3|43422.3|102
1738309500000|2025-01-31 07:45:00|43487.3|43467.3|43478.7|43458.7|43490.1|43470.1|43465.5|43445.5|104
1738309800000|2025-01-31 07:50:00|43481.2|43461.2|43483.7|43463.7|43496.2|43476.2|43468.7|43448.7|51
1738310100000|2025-01-31 07:55:00|43483|43463|43476.2|43456.2|43506.2|43486.2|43473.7|43453.7|58
1738310400000|2025-01-31 08:00:00|43476.9|43456.9|43436.2|43416.2|43481.2|43461.2|43429.4|43409.4|108
1738310700000|2025-01-31 08:05:00|43434.4|43414.4|43446.9|43426.9|43454.4|43434.4|43428.1|43408.1|73
1738311000000|2025-01-31 08:10:00|43441.9|43421.9|43411.3|43391.3|43470.1|43450.1|43411.3|43391.3|198
1738311300000|2025-01-31 08:15:00|43408.8|43388.8|43368.8|43348.8|43408.8|43388.8|43353.8|43333.8|78
1738311600000|2025-01-31 08:20:00|43371.3|43351.3|43325.6|43305.6|43373.1|43353.1|43324.9|43304.9|70
1738311900000|2025-01-31 08:25:00|43326.8|43306.8|43290|43270|43329.9|43309.9|43272.4|43252.4|227
1738312200000|2025-01-31 08:30:00|43289.3|43269.3|43290.7|43270.7|43293.2|43273.2|43258.1|43238.1|87
1738312500000|2025-01-31 08:35:00|43288.8|43268.8|43258.2|43238.2|43290.7|43270.7|43258.2|43238.2|52
1738312800000|2025-01-31 08:40:00|43255.7|43235.7|43266.4|43246.4|43268.2|43248.2|43248.2|43228.2|63
1738313100000|2025-01-31 08:45:00|43265.7|43245.7|43270.7|43250.7|43278.2|43258.2|43258.2|43238.2|38
1738313400000|2025-01-31 08:50:00|43268.2|43248.2|43250|43230|43273.2|43253.2|43220|43200|86
1738313700000|2025-01-31 08:55:00|43252.5|43232.5|43252.6|43232.6|43265.1|43245.1|43235.1|43215.1|82
1738314000000|2025-01-31 09:00:00|43247.6|43227.6|43205.1|43185.1|43275.1|43255.1|43181.9|43161.9|189
1738314300000|2025-01-31 09:05:00|43206.4|43186.4|43256.2|43236.2|43262.6|43242.6|43206.4|43186.4|113
1738314600000|2025-01-31 09:10:00|43252.6|43232.6|43270.1|43250.1|43299.7|43279.7|43252.6|43232.6|53
1738314900000|2025-01-31 09:15:00|43272.6|43252.6|43305.8|43285.8|43305.8|43285.8|43271.9|43251.9|38
1738315200000|2025-01-31 09:20:00|43307.6|43287.6|43283.8|43263.8|43313.8|43293.8|43281.3|43261.3|72
1738315500000|2025-01-31 09:25:00|43288.8|43268.8|43302.7|43282.7|43310.9|43290.9|43288.8|43268.8|76
1738315800000|2025-01-31 09:30:00|43305.2|43285.2|43345.2|43325.2|43347.7|43327.7|43280.2|43260.2|124
1738316100000|2025-01-31 09:35:00|43345.9|43325.9|43370.2|43350.2|43370.2|43350.2|43337.7|43317.7|170
1738316400000|2025-01-31 09:40:00|43369.5|43349.5|43317.7|43297.7|43380.2|43360.2|43317.7|43297.7|84
1738316700000|2025-01-31 09:45:00|43318.4|43298.4|43295.2|43275.2|43320.2|43300.2|43292.7|43272.7|29
1738317000000|2025-01-31 09:50:00|43290.9|43270.9|43346.6|43326.6|43351.6|43331.6|43280.2|43260.2|139
1738317300000|2025-01-31 09:55:00|43349.1|43329.1|43346.6|43326.6|43356.6|43336.6|43341.6|43321.6|18
1738317600000|2025-01-31 10:00:00|43349.1|43329.1|43356.7|43336.7|43357.3|43337.3|43331.6|43311.6|62
1738317900000|2025-01-31 10:05:00|43354.2|43334.2|43302.4|43282.4|43354.2|43334.2|43294.9|43274.9|21
1738318200000|2025-01-31 10:10:00|43301.7|43281.7|43219.2|43199.2|43306.7|43286.7|43211.7|43191.7|72
1738318500000|2025-01-31 10:15:00|43216.7|43196.7|43236.7|43216.7|43241.7|43221.7|43209.2|43189.2|27
1738318800000|2025-01-31 10:20:00|43239.9|43219.9|43266.7|43246.7|43269.2|43249.2|43239.9|43219.9|49
1738319100000|2025-01-31 10:25:00|43264.2|43244.2|43236.7|43216.7|43269.9|43249.9|43228.6|43208.6|43
1738319400000|2025-01-31 10:30:00|43234.9|43214.9|43236.8|43216.8|43239.3|43219.3|43226.1|43206.1|33
1738319700000|2025-01-31 10:35:00|43237.4|43217.4|43210.4|43190.4|43239.3|43219.3|43194.7|43174.7|52
1738320000000|2025-01-31 10:40:00|43209.7|43189.7|43210.4|43190.4|43215.4|43195.4|43189.7|43169.7|34
1738320300000|2025-01-31 10:45:00|43211.1|43191.1|43205.4|43185.4|43217.9|43197.9|43202.9|43182.9|36
1738320600000|2025-01-31 10:50:00|43202.9|43182.9|43210.5|43190.5|43218|43198|43191.6|43171.6|58
1738320900000|2025-01-31 10:55:00|43208|43188|43160.5|43140.5|43208|43188|43160.5|43140.5|70
1738321200000|2025-01-31 11:00:00|43163|43143|43120.5|43100.5|43163|43143|43101.6|43081.6|162
1738321500000|2025-01-31 11:05:00|43124.4|43104.4|43163|43143|43163|43143|43118|43098|75
1738321800000|2025-01-31 11:10:00|43163.7|43143.7|43140.5|43120.5|43165.5|43145.5|43137.3|43117.3|33
1738322100000|2025-01-31 11:15:00|43135.5|43115.5|43107.4|43087.4|43156.2|43136.2|43094.9|43074.9|102
1738322400000|2025-01-31 11:20:00|43106.7|43086.7|43111.7|43091.7|43119.9|43099.9|43104.2|43084.2|53
1738322700000|2025-01-31 11:25:00|43113.5|43093.5|43116|43096|43136|43116|43106.7|43086.7|81
1738323000000|2025-01-31 11:30:00|43114.2|43094.2|43124.2|43104.2|43136.1|43116.1|43100.4|43080.4|48
1738323300000|2025-01-31 11:35:00|43122.4|43102.4|43144.3|43124.3|43144.3|43124.3|43122.4|43102.4|41
1738323600000|2025-01-31 11:40:00|43149.3|43129.3|43134.3|43114.3|43149.3|43129.3|43126.8|43106.8|36
1738323900000|2025-01-31 11:45:00|43133.6|43113.6|43124.3|43104.3|43139.3|43119.3|43121.8|43101.8|27
1738324200000|2025-01-31 11:50:00|43122.5|43102.5|43134.3|43114.3|43144.3|43124.3|43122.5|43102.5|41
1738324500000|2025-01-31 11:55:00|43133.6|43113.6|43146.8|43126.8|43153.6|43133.6|43120|43100|126
1738324800000|2025-01-31 12:00:00|43151.8|43131.8|43137.5|43117.5|43168.6|43148.6|43128|43108|144
1738325100000|2025-01-31 12:05:00|43139.3|43119.3|43128|43108|43157.5|43137.5|43128|43108|212
1738325400000|2025-01-31 12:10:00|43129.4|43109.4|43136.2|43116.2|43138.7|43118.7|43123|43103|85
1738325700000|2025-01-31 12:15:00|43135.5|43115.5|43138|43118|43141.2|43121.2|43127.3|43107.3|54
1738326000000|2025-01-31 12:20:00|43137.4|43117.4|43106.2|43086.2|43145.5|43125.5|43106.2|43086.2|36
1738326300000|2025-01-31 12:25:00|43106.9|43086.9|43116.2|43096.2|43118.7|43098.7|43103.7|43083.7|87
1738326600000|2025-01-31 12:30:00|43116.9|43096.9|43161.3|43141.3|43168.1|43148.1|43116.2|43096.2|107
1738326900000|2025-01-31 12:35:00|43163.1|43143.1|43182.4|43162.4|43186.3|43166.3|43142.4|43122.4|166
1738327200000|2025-01-31 12:40:00|43178.8|43158.8|43235.6|43215.6|43244.5|43224.5|43178.8|43158.8|82
1738327500000|2025-01-31 12:45:00|43233.8|43213.8|43215.2|43195.2|43233.8|43213.8|43191.3|43171.3|93
1738327800000|2025-01-31 12:50:00|43216.3|43196.3|43217|43197|43217|43197|43206.3|43186.3|45
1738328100000|2025-01-31 12:55:00|43217.7|43197.7|43228.9|43208.9|43228.9|43208.9|43215.7|43195.7|68
1738328400000|2025-01-31 13:00:00|43230.7|43210.7|43273.2|43253.2|43276.4|43256.4|43223.9|43203.9|249
1738328700000|2025-01-31 13:05:00|43273.9|43253.9|43260.7|43240.7|43303.9|43283.9|43260.7|43240.7|225
1738329000000|2025-01-31 13:10:00|43253.2|43233.2|43234.4|43214.4|43253.2|43233.2|43196.9|43176.9|243
1738329300000|2025-01-31 13:15:00|43235|43215|43259.4|43239.4|43264.4|43244.4|43214.4|43194.4|123
1738329600000|2025-01-31 13:20:00|43258.7|43238.7|43234.4|43214.4|43258.7|43238.7|43231.2|43211.2|83
1738329900000|2025-01-31 13:25:00|43236.2|43216.2|43285.1|43265.1|43288.7|43268.7|43231.9|43211.9|117
1738330200000|2025-01-31 13:30:00|43286.2|43266.2|43243.1|43223.1|43286.9|43266.9|43237.4|43217.4|159
1738330500000|2025-01-31 13:35:00|43242.4|43222.4|43245.6|43225.6|43260.6|43240.6|43215.6|43195.6|157
1738330800000|2025-01-31 13:40:00|43242.4|43222.4|43240.6|43220.6|43253.8|43233.8|43202.4|43182.4|175
1738331100000|2025-01-31 13:45:00|43241.3|43221.3|43230.6|43210.6|43250.6|43230.6|43228.1|43208.1|54
1738331400000|2025-01-31 13:50:00|43231.3|43211.3|43238.2|43218.2|43245.6|43225.6|43215.6|43195.6|69
1738331700000|2025-01-31 13:55:00|43238.8|43218.8|43215.7|43195.7|43243.2|43223.2|43213.2|43193.2|146
1738332000000|2025-01-31 14:00:00|43215|43195|43160.7|43140.7|43232|43212|43153.2|43133.2|265
1738332300000|2025-01-31 14:05:00|43163.2|43143.2|43128.2|43108.2|43170.7|43150.7|43113.2|43093.2|198
1738332600000|2025-01-31 14:10:00|43126.9|43106.9|43083.2|43063.2|43126.9|43106.9|43070.7|43050.7|317
1738332900000|2025-01-31 14:15:00|43088.2|43068.2|43023.2|43003.2|43103.2|43083.2|42985.7|42965.7|444
1738333200000|2025-01-31 14:20:00|43023.9|43003.9|43032.1|43012.1|43041.4|43021.4|43009.6|42989.6|299
1738333500000|2025-01-31 14:25:00|43032.8|43012.8|43049.6|43029.6|43060.3|43040.3|43029.6|43009.6|310
1738333800000|2025-01-31 14:30:00|43049|43029|43010.3|42990.3|43049.6|43029.6|42997.1|42977.1|230
1738334100000|2025-01-31 14:35:00|43012.8|42992.8|43031|43011|43031|43011|42987.2|42967.2|270
1738334400000|2025-01-31 14:40:00|43031.7|43011.7|43063.5|43043.5|43090.4|43070.4|43031.7|43011.7|358
1738334700000|2025-01-31 14:45:00|43066|43046|43076.1|43056.1|43091.1|43071.1|43058.5|43038.5|336
1738335000000|2025-01-31 14:50:00|43076.7|43056.7|43123.8|43103.8|43128.8|43108.8|43073.8|43053.8|451
1738335300000|2025-01-31 14:55:00|43124.5|43104.5|43109.5|43089.5|43156.3|43136.3|43096.3|43076.3|294
1738335600000|2025-01-31 15:00:00|43110.2|43090.2|43168.4|43148.4|43182.7|43162.7|43095.2|43075.2|598
1738335900000|2025-01-31 15:05:00|43169|43149|43231.1|43211.1|43231.1|43211.1|43137.7|43117.7|438
1738336200000|2025-01-31 15:10:00|43233.6|43213.6|43274.3|43254.3|43286.1|43266.1|43233.6|43213.6|316
1738336500000|2025-01-31 15:15:00|43272.5|43252.5|43186.6|43166.6|43276.8|43256.8|43186.6|43166.6|362
1738336800000|2025-01-31 15:20:00|43185.2|43165.2|43186.6|43166.6|43211.6|43191.6|43148.4|43128.4|494
1738337100000|2025-01-31 15:25:00|43187.3|43167.3|43178.6|43158.6|43203|43183|43168|43148|283
1738337400000|2025-01-31 15:30:00|43180.5|43160.5|43151.6|43131.6|43186.1|43166.1|43129.1|43109.1|252
1738337700000|2025-01-31 15:35:00|43149.1|43129.1|43188|43168|43188|43168|43126.6|43106.6|187
1738338000000|2025-01-31 15:40:00|43188.7|43168.7|43221.9|43201.9|43226.9|43206.9|43176.7|43156.7|190
1738338300000|2025-01-31 15:45:00|43219.4|43199.4|43199.4|43179.4|43219.4|43199.4|43193|43173|173
1738338600000|2025-01-31 15:50:00|43200.1|43180.1|43154.2|43134.2|43200.1|43180.1|43154.2|43134.2|148
1738338900000|2025-01-31 15:55:00|43154.9|43134.9|43156.7|43136.7|43176|43156|43111.7|43091.7|348
1738339200000|2025-01-31 16:00:00|43158.5|43138.5|43165.4|43145.4|43171.7|43151.7|43147.4|43127.4|115
1738339500000|2025-01-31 16:05:00|43164.7|43144.7|43096.1|43076.1|43164.7|43144.7|43096.1|43076.1|167
1738339800000|2025-01-31 16:10:00|43094.3|43074.3|43075.4|43055.4|43096.8|43076.8|43030.4|43010.4|456
1738340100000|2025-01-31 16:15:00|43072.9|43052.9|43033.6|43013.6|43072.9|43052.9|43017.9|42997.9|243
1738340400000|2025-01-31 16:20:00|43034.8|43014.8|43058.6|43038.6|43074.8|43054.8|43030.4|43010.4|267
1738340700000|2025-01-31 16:25:00|43056.8|43036.8|43073|43053|43073|43053|43038|43018|140
1738341000000|2025-01-31 16:30:00|43073.6|43053.6|43089.3|43069.3|43123.7|43103.7|43073.6|43053.6|213
1738341300000|2025-01-31 16:35:00|43088.7|43068.7|43164.4|43144.4|43166.9|43146.9|43063.7|43043.7|328
1738341600000|2025-01-31 16:40:00|43166.2|43146.2|43149.4|43129.4|43171.2|43151.2|43116.9|43096.9|263
1738341900000|2025-01-31 16:45:00|43151.9|43131.9|43106.9|43086.9|43151.9|43131.9|43091.9|43071.9|78
1738342200000|2025-01-31 16:50:00|43106.2|43086.2|43120.1|43100.1|43121.9|43101.9|43106.2|43086.2|102
1738342500000|2025-01-31 16:55:00|43122.6|43102.6|43127.4|43107.4|43157.6|43137.6|43122.6|43102.6|241
1738342800000|2025-01-31 17:00:00|43125.6|43105.6|43173.1|43153.1|43185.6|43165.6|43125.6|43105.6|110
1738343100000|2025-01-31 17:05:00|43172.4|43152.4|43151.8|43131.8|43174.3|43154.3|43060.4|43040.4|570
1738343400000|2025-01-31 17:10:00|43152.4|43132.4|43172|43152|43211.3|43191.3|43119.9|43099.9|508
1738343700000|2025-01-31 17:15:00|43171.3|43151.3|43167.2|43147.2|43190.4|43170.4|43129.5|43109.5|332
1738344000000|2025-01-31 17:20:00|43169.7|43149.7|43112.2|43092.2|43202.9|43182.9|43112.2|43092.2|492
1738344300000|2025-01-31 17:25:00|43109.7|43089.7|43069.7|43049.7|43117.2|43097.2|43039|43019|565
1738344600000|2025-01-31 17:30:00|43070.4|43050.4|43038.6|43018.6|43084.2|43064.2|43029.7|43009.7|337
1738344900000|2025-01-31 17:35:00|43036.1|43016.1|43056.1|43036.1|43071.1|43051.1|43022.2|43002.2|271
1738345200000|2025-01-31 17:40:00|43054.3|43034.3|43017.3|42997.3|43066.1|43046.1|43014.8|42994.8|484
1738345500000|2025-01-31 17:45:00|43014.8|42994.8|43048.6|43028.6|43050.5|43030.5|42999.8|42979.8|732
1738345800000|2025-01-31 17:50:00|43046.1|43026.1|43101.1|43081.1|43136.3|43116.3|43027.3|43007.3|510
1738346100000|2025-01-31 17:55:00|43099.3|43079.3|43103.7|43083.7|43120.7|43100.7|43047.5|43027.5|1240
1738346400000|2025-01-31 18:00:00|43105.5|43085.5|43078.9|43058.9|43105.5|43085.5|43074.5|43054.5|856
1738346700000|2025-01-31 18:05:00|43076.4|43056.4|43083.2|43063.2|43098.9|43078.9|43063.2|43043.2|170
1738347000000|2025-01-31 18:10:00|43081.4|43061.4|43083.9|43063.9|43092.1|43072.1|43073.9|43053.9|74
1738347300000|2025-01-31 18:15:00|43083.2|43063.2|43001.4|42981.4|43106.4|43086.4|42996.4|42976.4|358
1738347600000|2025-01-31 18:20:00|43002.1|42982.1|43022.8|43002.8|43098.9|43078.9|42973.9|42953.9|953
1738347900000|2025-01-31 18:25:00|43023.5|43003.5|42987.8|42967.8|43067.3|43047.3|42973.5|42953.5|649
1738348200000|2025-01-31 18:30:00|42987.1|42967.1|42952.8|42932.8|43035.5|43015.5|42952.8|42932.8|652
1738348500000|2025-01-31 18:35:00|42949.6|42929.6|43032.8|43012.8|43037.8|43017.8|42945.3|42925.3|203
1738348800000|2025-01-31 18:40:00|43033.5|43013.5|43035.3|43015.3|43073.5|43053.5|43017.8|42997.8|139
1738349100000|2025-01-31 18:45:00|43037.8|43017.8|43036|43016|43052.9|43032.9|43025.4|43005.4|75
1738349400000|2025-01-31 18:50:00|43036.7|43016.7|43002.2|42982.2|43042.9|43022.9|42972.2|42952.2|78
1738349700000|2025-01-31 18:55:00|43004.7|42984.7|42991.6|42971.6|43006.5|42986.5|42984|42964|113
1738350000000|2025-01-31 19:00:00|42990.9|42970.9|42930.4|42910.4|42992.9|42972.9|42930.4|42910.4|183
1738350300000|2025-01-31 19:05:00|42932.9|42912.9|42928.6|42908.6|42935.4|42915.4|42897.2|42877.2|146
1738350600000|2025-01-31 19:10:00|42930.4|42910.4|42967.9|42947.9|42975.4|42955.4|42929.3|42909.3|47
1738350900000|2025-01-31 19:15:00|42965.4|42945.4|42926.6|42906.6|42967.9|42947.9|42921.6|42901.6|143
1738351200000|2025-01-31 19:20:00|42928.4|42908.4|42942.3|42922.3|42944.8|42924.8|42911.6|42891.6|54
1738351500000|2025-01-31 19:25:00|42944.1|42924.1|42931.6|42911.6|42949.1|42929.1|42924.1|42904.1|50
1738351800000|2025-01-31 19:30:00|42934.1|42914.1|42934.8|42914.8|42964.8|42944.8|42931.6|42911.6|131
1738352100000|2025-01-31 19:35:00|42932.3|42912.3|42924.8|42904.8|42939.8|42919.8|42914.2|42894.2|45
1738352400000|2025-01-31 19:40:00|42924.2|42904.2|42904.9|42884.9|42934.9|42914.9|42904.9|42884.9|32
1738352700000|2025-01-31 19:45:00|42904.2|42884.2|42932.4|42912.4|42937.4|42917.4|42894.9|42874.9|58
1738353000000|2025-01-31 19:50:00|42929.9|42909.9|42927.4|42907.4|42944.9|42924.9|42899.9|42879.9|115
1738353300000|2025-01-31 19:55:00|42928.7|42908.7|42922.4|42902.4|42934.9|42914.9|42922.4|42902.4|27
1738353600000|2025-01-31 20:00:00|42921.7|42901.7|42907.4|42887.4|42921.7|42901.7|42902.4|42882.4|27
1738353900000|2025-01-31 20:05:00|42909.9|42889.9|42909.9|42889.9|42927.4|42907.4|42899.9|42879.9|73
1738354200000|2025-01-31 20:10:00|42912.4|42892.4|42920|42900|42934.9|42914.9|42909.9|42889.9|25
1738354500000|2025-01-31 20:15:00|42922.5|42902.5|42918.1|42898.1|42928.1|42908.1|42910|42890|15
1738354800000|2025-01-31 20:20:00|42915|42895|42921.3|42901.3|42923.2|42903.2|42900.7|42880.7|34
1738355100000|2025-01-31 20:25:00|42920.7|42900.7|42908.2|42888.2|42925.7|42905.7|42898.2|42878.2|52
1738355400000|2025-01-31 20:30:00|42910.7|42890.7|42915.7|42895.7|42918.2|42898.2|42903.2|42883.2|37
1738355700000|2025-01-31 20:35:00|42913.2|42893.2|42913.2|42893.2|42930.7|42910.7|42910.7|42890.7|74
1738356000000|2025-01-31 20:40:00|42912.5|42892.5|42948.2|42928.2|42950.7|42930.7|42912.5|42892.5|85
1738356300000|2025-01-31 20:45:00|42950.1|42930.1|42975.7|42955.7|42975.7|42955.7|42935.7|42915.7|120
1738356600000|2025-01-31 20:50:00|42976.4|42956.4|42998.9|42978.9|43312.8|43292.8|42925.7|42905.7|1016
1738356900000|2025-01-31 20:55:00|43001.4|42981.4|42928.9|42908.9|43003.9|42983.9|42888.9|42868.9|375
1738357200000|2025-01-31 21:00:00|42927.6|42907.6|42979.6|42959.6|42980.3|42960.3|42893.3|42873.3|206
1738357500000|2025-01-31 21:05:00|42981.5|42961.5|42949.6|42929.6|43014|42994|42942.8|42922.8|106
1738357800000|2025-01-31 21:10:00|42951|42931|42907.8|42887.8|42954.6|42934.6|42887.1|42867.1|86
1738358100000|2025-01-31 21:15:00|42909.2|42889.2|42936|42916|42940.3|42920.3|42903.5|42883.5|121
1738358400000|2025-01-31 21:20:00|42938.5|42918.5|42961.7|42941.7|42972.9|42952.9|42936|42916|20
1738358700000|2025-01-31 21:25:00|42963.5|42943.5|42971|42951|42981|42961|42958.5|42938.5|49
1738359000000|2025-01-31 21:30:00|42969.7|42949.7|42981.1|42961.1|42998.6|42978.6|42954.2|42934.2|89
1738359300000|2025-01-31 21:35:00|42986.1|42966.1|42966.7|42946.7|42994.2|42974.2|42961.7|42941.7|149
1738359600000|2025-01-31 21:40:00|42967.4|42947.4|42993.1|42973.1|42993.1|42973.1|42963.6|42943.6|87
1738359900000|2025-01-31 21:45:00|42992.4|42972.4|42991.8|42971.8|43005.6|42985.6|42977.4|42957.4|50
1738360200000|2025-01-31 21:50:00|42992.4|42972.4|43004.3|42984.3|43029.3|43009.3|42989.9|42969.9|72
1738360500000|2025-01-31 21:55:00|43003.6|42983.6|43027.5|43007.5|43045|43025|42992.5|42972.5|125
1738537200000|2025-02-02 23:00:00|42798.9|42778.9|42796.4|42776.4|42892|42872|42736.4|42716.4|374
1738537500000|2025-02-02 23:05:00|42793.9|42773.9|42932.7|42912.7|42940.2|42920.2|42778.9|42758.9|279
1738537800000|2025-02-02 23:10:00|42934.6|42914.6|43002.6|42982.6|43078.3|43058.3|42934.6|42914.6|514
1738538100000|2025-02-02 23:15:00|42997|42977|42720.8|42700.8|43000.1|42980.1|42718.3|42698.3|303
1738538400000|2025-02-02 23:20:00|42720.2|42700.2|42654.6|42634.6|42721.4|42701.4|42510.2|42490.2|492
1738538700000|2025-02-02 23:25:00|42652.1|42632.1|42519.6|42499.6|42655.8|42635.8|42507.1|42487.1|262
1738539000000|2025-02-02 23:30:00|42521.5|42501.5|42542.1|42522.1|42584|42564|42477.1|42457.1|353
1738539300000|2025-02-02 23:35:00|42544|42524|42442.1|42422.1|42564.6|42544.6|42433.4|42413.4|200
1738539600000|2025-02-02 23:40:00|42439.6|42419.6|42489.6|42469.6|42522.1|42502.1|42439.6|42419.6|150
1738539900000|2025-02-02 23:45:00|42490.2|42470.2|42590.3|42570.3|42593.4|42573.4|42490.2|42470.2|185
1738540200000|2025-02-02 23:50:00|42590.9|42570.9|42592.8|42572.8|42600.3|42580.3|42582.8|42562.8|91
1738540500000|2025-02-02 23:55:00|42593.4|42573.4|42656.6|42636.6|42674.1|42654.1|42590.3|42570.3|118
1738540800000|2025-02-03 00:00:00|42661.6|42641.6|42723.5|42703.5|42729.1|42709.1|42626.6|42606.6|103
1738541100000|2025-02-03 00:05:00|42721.6|42701.6|42684.7|42664.7|42739.7|42719.7|42684.7|42664.7|124
1738541400000|2025-02-03 00:10:00|42682.8|42662.8|42671.6|42651.6|42710.3|42690.3|42635.9|42615.9|103
1738541700000|2025-02-03 00:15:00|42669.1|42649.1|42577.9|42557.9|42669.1|42649.1|42562.9|42542.9|146
1738542000000|2025-02-03 00:20:00|42575.4|42555.4|42471.1|42451.1|42577.9|42557.9|42471.1|42451.1|283
1738542300000|2025-02-03 00:25:00|42471.7|42451.7|42596.7|42576.7|42601.7|42581.7|42471.7|42451.7|138
1738542600000|2025-02-03 00:30:00|42597.3|42577.3|42593.6|42573.6|42629.8|42609.8|42573.6|42553.6|35
1738542900000|2025-02-03 00:35:00|42594.8|42574.8|42541.1|42521.1|42631.1|42611.1|42538.6|42518.6|57
1738543200000|2025-02-03 00:40:00|42546.1|42526.1|42579.9|42559.9|42598.6|42578.6|42531.1|42511.1|43
1738543500000|2025-02-03 00:45:00|42580.5|42560.5|42561.2|42541.2|42598.7|42578.7|42533.7|42513.7|32
1738543800000|2025-02-03 00:50:00|42560.6|42540.6|42520|42500|42563.7|42543.7|42497.4|42477.4|84
1738544100000|2025-02-03 00:55:00|42521.8|42501.8|42513.1|42493.1|42522.5|42502.5|42495|42475|68
1738544400000|2025-02-03 01:00:00|42516.9|42496.9|42465.7|42445.7|42527.5|42507.5|42462.5|42442.5|388
1738544700000|2025-02-03 01:05:00|42466.3|42446.3|42451.3|42431.3|42471.9|42451.9|42438.8|42418.8|223
1738545000000|2025-02-03 01:10:00|42449.4|42429.4|42557.5|42537.5|42560|42540|42448.8|42428.8|154
1738545300000|2025-02-03 01:15:00|42555|42535|42524.5|42504.5|42555|42535|42469.5|42449.5|284
1738545600000|2025-02-03 01:20:00|42522|42502|42518.3|42498.3|42572.6|42552.6|42504.5|42484.5|181
1738545900000|2025-02-03 01:25:00|42515.8|42495.8|42553.9|42533.9|42556.4|42536.4|42505.8|42485.8|100
1738546200000|2025-02-03 01:30:00|42556.4|42536.4|42568.9|42548.9|42586.4|42566.4|42535.8|42515.8|111
1738546500000|2025-02-03 01:35:00|42569.5|42549.5|42531.4|42511.4|42574.5|42554.5|42513.9|42493.9|97
1738546800000|2025-02-03 01:40:00|42529.6|42509.6|42501.5|42481.5|42548.9|42528.9|42491.5|42471.5|91
1738547100000|2025-02-03 01:45:00|42499|42479|42509|42489|42550.2|42530.2|42486.5|42466.5|84
1738547400000|2025-02-03 01:50:00|42506.5|42486.5|42461.6|42441.6|42519|42499|42459.7|42439.7|126
1738547700000|2025-02-03 01:55:00|42464.1|42444.1|42467.8|42447.8|42478.4|42458.4|42418.5|42398.5|246
1738548000000|2025-02-03 02:00:00|42468.4|42448.4|42334.1|42314.1|42475.3|42455.3|42302.9|42282.9|276
1738548300000|2025-02-03 02:05:00|42331.6|42311.6|42301.5|42281.5|42351.6|42331.6|42262.9|42242.9|375
1738548600000|2025-02-03 02:10:00|42305.3|42285.3|42314.1|42294.1|42319.1|42299.1|42279.1|42259.1|148
1738548900000|2025-02-03 02:15:00|42313.5|42293.5|42319.7|42299.7|42334.7|42314.7|42306|42286|82
1738549200000|2025-02-03 02:20:00|42319.1|42299.1|42304.2|42284.2|42322.3|42302.3|42274.1|42254.1|116
1738549500000|2025-02-03 02:25:00|42303.5|42283.5|42253.6|42233.6|42313.6|42293.6|42253.6|42233.6|81
1738549800000|2025-02-03 02:30:00|42251.1|42231.1|42279.2|42259.2|42291.7|42271.7|42230.5|42210.5|121
1738550100000|2025-02-03 02:35:00|42284.2|42264.2|42281.7|42261.7|42304.2|42284.2|42261.1|42241.1|54
1738550400000|2025-02-03 02:40:00|42282.3|42262.3|42264.2|42244.2|42287.3|42267.3|42234.2|42214.2|52
1738550700000|2025-02-03 02:45:00|42266.7|42246.7|42218|42198|42269.2|42249.2|42218|42198|94
1738551000000|2025-02-03 02:50:00|42218.6|42198.6|42199.3|42179.3|42223|42203|42183|42163|144
1738551300000|2025-02-03 02:55:00|42201.8|42181.8|42276.2|42256.2|42279.3|42259.3|42201.8|42181.8|131
1738551600000|2025-02-03 03:00:00|42276.8|42256.8|42252.4|42232.4|42278|42258|42249.3|42229.3|45
1738551900000|2025-02-03 03:05:00|42251.8|42231.8|42219.3|42199.3|42251.8|42231.8|42206.8|42186.8|134
1738552200000|2025-02-03 03:10:00|42223.6|42203.6|42204.3|42184.3|42229.3|42209.3|42197.4|42177.4|69
1738552500000|2025-02-03 03:15:00|42203.7|42183.7|42231.8|42211.8|42234.3|42214.3|42199.3|42179.3|46
1738552800000|2025-02-03 03:20:00|42229.3|42209.3|42244.4|42224.4|42264.3|42244.3|42229.3|42209.3|64
1738553100000|2025-02-03 03:25:00|42246.9|42226.9|42296.9|42276.9|42296.9|42276.9|42236.3|42216.3|85
1738553400000|2025-02-03 03:30:00|42297.5|42277.5|42309.4|42289.4|42314.4|42294.4|42268.8|42248.8|58
1738553700000|2025-02-03 03:35:00|42308.8|42288.8|42316.9|42296.9|42316.9|42296.9|42273.2|42253.2|77
1738554000000|2025-02-03 03:40:00|42317.5|42297.5|42324.4|42304.4|42324.4|42304.4|42294.4|42274.4|38
1738554300000|2025-02-03 03:45:00|42323.8|42303.8|42311.3|42291.3|42324.4|42304.4|42304.4|42284.4|35
1738554600000|2025-02-03 03:50:00|42313.8|42293.8|42314.5|42294.5|42332|42312|42313.8|42293.8|41
1738554900000|2025-02-03 03:55:00|42317.6|42297.6|42319.5|42299.5|42324.5|42304.5|42314.5|42294.5|20
1738555200000|2025-02-03 04:00:00|42318.9|42298.9|42379.5|42359.5|42419.5|42399.5|42318.3|42298.3|130
1738555500000|2025-02-03 04:05:00|42378.9|42358.9|42368.2|42348.2|42382.6|42362.6|42331.4|42311.4|62
1738555800000|2025-02-03 04:10:00|42367.6|42347.6|42382|42362|42384.5|42364.5|42349.5|42329.5|45
1738556100000|2025-02-03 04:15:00|42384.5|42364.5|42327|42307|42384.5|42364.5|42323.9|42303.9|40
1738556400000|2025-02-03 04:20:00|42324.5|42304.5|42335.2|42315.2|42335.2|42315.2|42316.4|42296.4|49
1738556700000|2025-02-03 04:25:00|42339.6|42319.6|42309|42289|42339.6|42319.6|42304.6|42284.6|36
1738557000000|2025-02-03 04:30:00|42308.4|42288.4|42275.3|42255.3|42311.5|42291.5|42268.4|42248.4|40
1738557300000|2025-02-03 04:35:00|42275.9|42255.9|42283.4|42263.4|42288.4|42268.4|42272.8|42252.8|22
1738557600000|2025-02-03 04:40:00|42285.9|42265.9|42293.4|42273.4|42300.9|42280.9|42283.4|42263.4|28
1738557900000|2025-02-03 04:45:00|42290.9|42270.9|42300.3|42280.3|42303.4|42283.4|42290.9|42270.9|15
1738558200000|2025-02-03 04:50:00|42303.4|42283.4|42312.2|42292.2|42313.5|42293.5|42286.5|42266.5|18
1738558500000|2025-02-03 04:55:00|42308.5|42288.5|42288.5|42268.5|42316|42296|42288.5|42268.5|30
1738558800000|2025-02-03 05:00:00|42289.1|42269.1|42288.5|42268.5|42313.5|42293.5|42278.5|42258.5|54
1738559100000|2025-02-03 05:05:00|42287.9|42267.9|42276.6|42256.6|42314.1|42294.1|42276.6|42256.6|26
1738559400000|2025-02-03 05:10:00|42277.2|42257.2|42316.6|42296.6|42316.6|42296.6|42271.6|42251.6|64
1738559700000|2025-02-03 05:15:00|42321.6|42301.6|42351.6|42331.6|42351.6|42331.6|42301.6|42281.6|135
1738560000000|2025-02-03 05:20:00|42354.7|42334.7|42351.7|42331.7|42359.1|42339.1|42341.7|42321.7|48
1738560300000|2025-02-03 05:25:00|42352.3|42332.3|42379.8|42359.8|42387.3|42367.3|42352.3|42332.3|90
1738560600000|2025-02-03 05:30:00|42381.7|42361.7|42389.8|42369.8|42394.8|42374.8|42371.1|42351.1|38
1738560900000|2025-02-03 05:35:00|42392.3|42372.3|42364.8|42344.8|42402.3|42382.3|42364.8|42344.8|84
1738561200000|2025-02-03 05:40:00|42367.3|42347.3|42347.3|42327.3|42369.8|42349.8|42334.8|42314.8|40
1738561500000|2025-02-03 05:45:00|42344.8|42324.8|42357.3|42337.3|42359.8|42339.8|42342.3|42322.3|16
1738561800000|2025-02-03 05:50:00|42359.8|42339.8|42364.9|42344.9|42374.9|42354.9|42354.8|42334.8|24
1738562100000|2025-02-03 05:55:00|42367.4|42347.4|42372.4|42352.4|42374.9|42354.9|42366.8|42346.8|37
1738562400000|2025-02-03 06:00:00|42371.8|42351.8|42362.4|42342.4|42397.4|42377.4|42357.4|42337.4|64
1738562700000|2025-02-03 06:05:00|42357.4|42337.4|42388|42368|42390.5|42370.5|42357.4|42337.4|39
1738563000000|2025-02-03 06:10:00|42387.4|42367.4|42393.6|42373.6|42408|42388|42353|42333|86
1738563300000|2025-02-03 06:15:00|42393|42373|42379.9|42359.9|42398|42378|42379.3|42359.3|69
1738563600000|2025-02-03 06:20:00|42379.3|42359.3|42381.8|42361.8|42389.3|42369.3|42366.8|42346.8|40
1738563900000|2025-02-03 06:25:00|42384.3|42364.3|42374.3|42354.3|42389.3|42369.3|42371.8|42351.8|77
1738564200000|2025-02-03 06:30:00|42376.8|42356.8|42424.3|42404.3|42444.3|42424.3|42374.3|42354.3|94
1738564500000|2025-02-03 06:35:00|42429.3|42409.3|42387.4|42367.4|42431.8|42411.8|42376.8|42356.8|49
1738564800000|2025-02-03 06:40:00|42389.9|42369.9|42424.3|42404.3|42429.3|42409.3|42389.9|42369.9|38
1738565100000|2025-02-03 06:45:00|42419.3|42399.3|42426.9|42406.9|42441.9|42421.9|42389.3|42369.3|56
1738565400000|2025-02-03 06:50:00|42427.5|42407.5|42432.6|42412.6|42448.9|42428.9|42415.7|42395.7|123
1738565700000|2025-02-03 06:55:00|42435.1|42415.1|42446.3|42426.3|42450.7|42430.7|42435.1|42415.1|76
1738566000000|2025-02-03 07:00:00|42446.9|42426.9|42455.8|42435.8|42468.3|42448.3|42405.7|42385.7|148
1738566300000|2025-02-03 07:05:00|42455.2|42435.2|42490.8|42470.8|42495.8|42475.8|42448.3|42428.3|104
1738566600000|2025-02-03 07:10:00|42488.3|42468.3|42490.8|42470.8|42505.8|42485.8|42470.8|42450.8|74
1738566900000|2025-02-03 07:15:00|42491.4|42471.4|42498.3|42478.3|42503.3|42483.3|42477.7|42457.7|41
1738567200000|2025-02-03 07:20:00|42497.7|42477.7|42484.7|42464.7|42502.7|42482.7|42472.1|42452.1|95
1738567500000|2025-02-03 07:25:00|42485.9|42465.9|42470.3|42450.3|42492.2|42472.2|42465.9|42445.9|79
1738567800000|2025-02-03 07:30:00|42469.7|42449.7|42494.7|42474.7|42501.6|42481.6|42464.7|42444.7|86
1738568100000|2025-02-03 07:35:00|42495.3|42475.3|42469.7|42449.7|42497.2|42477.2|42444.7|42424.7|90
1738568400000|2025-02-03 07:40:00|42484.7|42464.7|42544.7|42524.7|42547.2|42527.2|42467.2|42447.2|174
1738568700000|2025-02-03 07:45:00|42545.3|42525.3|42548.4|42528.4|42604.7|42584.7|42527.1|42507.1|363
1738569000000|2025-02-03 07:50:00|42550.9|42530.9|42490.3|42470.3|42550.9|42530.9|42490.3|42470.3|56
1738569300000|2025-02-03 07:55:00|42487.8|42467.8|42484|42464|42490.3|42470.3|42455.3|42435.3|45
1738569600000|2025-02-03 08:00:00|42485.9|42465.9|42510.3|42490.3|42535.3|42515.3|42451.6|42431.6|299
1738569900000|2025-02-03 08:05:00|42510.9|42490.9|42480.3|42460.3|42543.4|42523.4|42467.8|42447.8|124
1738570200000|2025-02-03 08:10:00|42483.4|42463.4|42492.8|42472.8|42513.4|42493.4|42469.7|42449.7|111
1738570500000|2025-02-03 08:15:00|42490.3|42470.3|42643.5|42623.5|42656|42636|42485.3|42465.3|177
1738570800000|2025-02-03 08:20:00|42641|42621|42650.4|42630.4|42671|42651|42620.4|42600.4|267
1738571100000|2025-02-03 08:25:00|42651|42631|42702.9|42682.9|42705.4|42685.4|42632.9|42612.9|119
1738571400000|2025-02-03 08:30:00|42702.3|42682.3|42708.5|42688.5|42746.6|42726.6|42677.9|42657.9|365
1738571700000|2025-02-03 08:35:00|42706|42686|42678.5|42658.5|42731|42711|42678.5|42658.5|248
1738572000000|2025-02-03 08:40:00|42680.4|42660.4|42678.5|42658.5|42683.5|42663.5|42626|42606|105
1738572300000|2025-02-03 08:45:00|42679.1|42659.1|42707.3|42687.3|42721|42701|42676|42656|123
1738572600000|2025-02-03 08:50:00|42711.1|42691.1|42693.6|42673.6|42711.1|42691.1|42666.1|42646.1|104
1738572900000|2025-02-03 08:55:00|42693|42673|42728.6|42708.6|42733.6|42713.6|42686.1|42666.1|202
1738573200000|2025-02-03 09:00:00|42730.5|42710.5|42741.2|42721.2|42811.1|42791.1|42702.4|42682.4|325
1738573500000|2025-02-03 09:05:00|42737.4|42717.4|42721.9|42701.9|42737.4|42717.4|42686.2|42666.2|332
1738573800000|2025-02-03 09:10:00|42720.7|42700.7|42679.4|42659.4|42720.7|42700.7|42651.3|42631.3|181
1738574100000|2025-02-03 09:15:00|42678.8|42658.8|42681.9|42661.9|42716.9|42696.9|42678.1|42658.1|87
1738574400000|2025-02-03 09:20:00|42682.5|42662.5|42719.5|42699.5|42719.5|42699.5|42670.1|42650.1|90
1738574700000|2025-02-03 09:25:00|42720.1|42700.1|42749.5|42729.5|42759.5|42739.5|42720.1|42700.1|61
1738575000000|2025-02-03 09:30:00|42751.4|42731.4|42790.1|42770.1|42790.1|42770.1|42742|42722|89
1738575300000|2025-02-03 09:35:00|42790.7|42770.7|42815.2|42795.2|42850.8|42830.8|42790.1|42770.1|278
1738575600000|2025-02-03 09:40:00|42824.6|42804.6|42747.7|42727.7|42829.6|42809.6|42744.6|42724.6|116
1738575900000|2025-02-03 09:45:00|42742.7|42722.7|42690.9|42670.9|42750.8|42730.8|42662.7|42642.7|112
1738576200000|2025-02-03 09:50:00|42692.8|42672.8|42706.6|42686.6|42710.9|42690.9|42662.8|42642.8|171
1738576500000|2025-02-03 09:55:00|42707.2|42687.2|42666.6|42646.6|42724.1|42704.1|42646.6|42626.6|246
1738576800000|2025-02-03 10:00:00|42669.7|42649.7|42781.6|42761.6|42786.6|42766.6|42669.7|42649.7|137
1738577100000|2025-02-03 10:05:00|42782.2|42762.2|42762.8|42742.8|42786.6|42766.6|42721.6|42701.6|64
1738577400000|2025-02-03 10:10:00|42764|42744|42767.8|42747.8|42767.8|42747.8|42727.8|42707.8|30
1738577700000|2025-02-03 10:15:00|42767.2|42747.2|42702.9|42682.9|42767.8|42747.8|42702.3|42682.3|64
1738578000000|2025-02-03 10:20:00|42703.5|42683.5|42684.8|42664.8|42712.9|42692.9|42679.8|42659.8|54
1738578300000|2025-02-03 10:25:00|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42662.9|42642.9|19
1738578600000|2025-02-03 10:30:00|42692.9|42672.9|42687.9|42667.9|42700.4|42680.4|42684.8|42664.8|53
1738578900000|2025-02-03 10:35:00|42690.4|42670.4|42672.9|42652.9|42698.5|42678.5|42660.4|42640.4|64
1738579200000|2025-02-03 10:40:00|42676|42656|42680.4|42660.4|42702.9|42682.9|42675.4|42655.4|39
1738579500000|2025-02-03 10:45:00|42682.9|42662.9|42664.3|42644.3|42687.9|42667.9|42648|42628|88
1738579800000|2025-02-03 10:50:00|42664.9|42644.9|42658|42638|42680.5|42660.5|42648|42628|78
1738580100000|2025-02-03 10:55:00|42658.6|42638.6|42640.5|42620.5|42660.5|42640.5|42629.9|42609.9|66
1738580400000|2025-02-03 11:00:00|42643.6|42623.6|42706.7|42686.7|42723.6|42703.6|42643.6|42623.6|255
1738580700000|2025-02-03 11:05:00|42708.6|42688.6|42767.3|42747.3|42767.9|42747.9|42703.6|42683.6|195
1738581000000|2025-02-03 11:10:00|42767.9|42747.9|42744.3|42724.3|42776.7|42756.7|42732.3|42712.3|123
1738581300000|2025-02-03 11:15:00|42734.3|42714.3|42676.8|42656.8|42736.8|42716.8|42676.8|42656.8|93
1738581600000|2025-02-03 11:20:00|42678.7|42658.7|42651.2|42631.2|42680|42660|42651.2|42631.2|108
1738581900000|2025-02-03 11:25:00|42651.8|42631.8|42658.1|42638.1|42668.7|42648.7|42641.2|42621.2|80
1738582200000|2025-02-03 11:30:00|42657.5|42637.5|42633.1|42613.1|42670.6|42650.6|42633.1|42613.1|112
1738582500000|2025-02-03 11:35:00|42635.6|42615.6|42638.1|42618.1|42656.2|42636.2|42613.1|42593.1|76
1738582800000|2025-02-03 11:40:00|42640|42620|42640.7|42620.7|42640.7|42620.7|42625.7|42605.7|63
1738583100000|2025-02-03 11:45:00|42643.2|42623.2|42641.9|42621.9|42658.8|42638.8|42625.7|42605.7|112
1738583400000|2025-02-03 11:50:00|42646.9|42626.9|42668|42648|42688|42668|42641.9|42621.9|381
1738583700000|2025-02-03 11:55:00|42668.6|42648.6|42706.1|42686.1|42710.5|42690.5|42668|42648|236
1738584000000|2025-02-03 12:00:00|42706.7|42686.7|42691.7|42671.7|42731.7|42711.7|42663.6|42643.6|327
1738584300000|2025-02-03 12:05:00|42694.2|42674.2|42744.2|42724.2|42744.2|42724.2|42694.2|42674.2|80
1738584600000|2025-02-03 12:10:00|42746.7|42726.7|42711.7|42691.7|42754.2|42734.2|42711.1|42691.1|127
1738584900000|2025-02-03 12:15:00|42716.7|42696.7|42714.3|42694.3|42729.8|42709.8|42704.2|42684.2|51
1738585200000|2025-02-03 12:20:00|42715.4|42695.4|42754.3|42734.3|42774.3|42754.3|42715.4|42695.4|185
1738585500000|2025-02-03 12:25:00|42754.9|42734.9|42778.1|42758.1|42785.6|42765.6|42739.3|42719.3|225
1738585800000|2025-02-03 12:30:00|42783.1|42763.1|42808.1|42788.1|42810|42790|42758.1|42738.1|294
1738586100000|2025-02-03 12:35:00|42810.6|42790.6|42858.7|42838.7|42872.3|42852.3|42793.1|42773.1|555
1738586400000|2025-02-03 12:40:00|42856.8|42836.8|42858.7|42838.7|42864.3|42844.3|42830.6|42810.6|186
1738586700000|2025-02-03 12:45:00|42856.8|42836.8|42914.4|42894.4|42914.9|42894.9|42843.1|42823.1|180
1738587000000|2025-02-03 12:50:00|42912.4|42892.4|42880|42860|42957.5|42937.5|42876.9|42856.9|485
1738587300000|2025-02-03 12:55:00|42880.6|42860.6|42870.6|42850.6|42900|42880|42850|42830|170
1738587600000|2025-02-03 13:00:00|42871.2|42851.2|42920.6|42900.6|42949.9|42929.9|42871.2|42851.2|447
1738587900000|2025-02-03 13:05:00|42917.5|42897.5|42899.3|42879.3|42973.7|42953.7|42881.2|42861.2|257
1738588200000|2025-02-03 13:10:00|42890.6|42870.6|42876.1|42856.1|42890.6|42870.6|42839.3|42819.3|212
1738588500000|2025-02-03 13:15:00|42878|42858|42891.8|42871.8|42911.1|42891.1|42876.2|42856.2|164
1738588800000|2025-02-03 13:20:00|42891.2|42871.2|42896.3|42876.3|42941.7|42921.7|42885.5|42865.5|233
1738589100000|2025-02-03 13:25:00|42896.9|42876.9|42943.7|42923.7|42947.3|42927.3|42889.4|42869.4|202
1738589400000|2025-02-03 13:30:00|42944.2|42924.2|42971.2|42951.2|43011.8|42991.8|42944.2|42924.2|256
1738589700000|2025-02-03 13:35:00|42972.4|42952.4|42996.2|42976.2|43010.6|42990.6|42972.4|42952.4|172
1738590000000|2025-02-03 13:40:00|42999.3|42979.3|42983.1|42963.1|43031.2|43011.2|42975|42955|222
1738590300000|2025-02-03 13:45:00|42986.2|42966.2|43036.9|43016.9|43036.9|43016.9|42983.1|42963.1|185
1738590600000|2025-02-03 13:50:00|43039.4|43019.4|43046.9|43026.9|43074.4|43054.4|43011.9|42991.9|161
1738590900000|2025-02-03 13:55:00|43049.4|43029.4|43056.3|43036.3|43056.3|43036.3|43014.5|42994.5|243
1738591200000|2025-02-03 14:00:00|43063.2|43043.2|43043.2|43023.2|43076.8|43056.8|43043.2|43023.2|328
1738591500000|2025-02-03 14:05:00|43043.8|43023.8|43090.6|43070.6|43136.8|43116.8|43043.8|43023.8|527
1738591800000|2025-02-03 14:10:00|43092.5|43072.5|43108.7|43088.7|43120.6|43100.6|43060.6|43040.6|149
1738592100000|2025-02-03 14:15:00|43109.3|43089.3|43093.7|43073.7|43126.8|43106.8|43072.5|43052.5|226
1738592400000|2025-02-03 14:20:00|43093.1|43073.1|43045.6|43025.6|43093.7|43073.7|43021.2|43001.2|219
1738592700000|2025-02-03 14:25:00|43043.7|43023.7|43026.9|43006.9|43063.7|43043.7|43018.8|42998.8|188
1738593000000|2025-02-03 14:30:00|43027.5|43007.5|42961.8|42941.8|43039.4|43019.4|42921.9|42901.9|642
1738593300000|2025-02-03 14:35:00|42962.4|42942.4|42951.8|42931.8|42967.4|42947.4|42910.1|42890.1|444
1738593600000|2025-02-03 14:40:00|42956.1|42936.1|42977.5|42957.5|42981.3|42961.3|42936.9|42916.9|255
1738593900000|2025-02-03 14:45:00|42981.9|42961.9|42951.3|42931.3|42993.1|42973.1|42888.9|42868.9|427
1738594200000|2025-02-03 14:50:00|42951.9|42931.9|42959.4|42939.4|42986.3|42966.3|42919.5|42899.5|200
1738594500000|2025-02-03 14:55:00|42961.9|42941.9|42954.5|42934.5|42973.2|42953.2|42944.5|42924.5|172
1738594800000|2025-02-03 15:00:00|42953.9|42933.9|42957.6|42937.6|42987.1|42967.1|42912|42892|284
1738595100000|2025-02-03 15:05:00|42957.1|42937.1|42996.9|42976.9|43013.8|42993.8|42957.1|42937.1|321
1738595400000|2025-02-03 15:10:00|42998.8|42978.8|42993.9|42973.9|43023.3|43003.3|42970.8|42950.8|209
1738595700000|2025-02-03 15:15:00|42994.5|42974.5|42913.4|42893.4|42996.4|42976.4|42909.6|42889.6|249
1738596000000|2025-02-03 15:20:00|42914|42894|43118.4|43098.4|43123.4|43103.4|42865.9|42845.9|617
1738596300000|2025-02-03 15:25:00|43119.6|43099.6|43159.5|43139.5|43187|43167|43007.8|42987.8|1288
1738596600000|2025-02-03 15:30:00|43158.9|43138.9|43159.5|43139.5|43195.8|43175.8|43072.1|43052.1|693
1738596900000|2025-02-03 15:35:00|43160.1|43140.1|43059.7|43039.7|43170.8|43150.8|43050.4|43030.4|413
1738597200000|2025-02-03 15:40:00|43061.6|43041.6|43127.8|43107.8|43185.9|43165.9|43009.7|42989.7|406
1738597500000|2025-02-03 15:45:00|43123.4|43103.4|43116.5|43096.5|43136.5|43116.5|43077.8|43057.8|219
1738597800000|2025-02-03 15:50:00|43118.4|43098.4|43172.1|43152.1|43177.1|43157.1|43100.9|43080.9|391
1738598100000|2025-02-03 15:55:00|43170.9|43150.9|43182.1|43162.1|43207.1|43187.1|43159|43139|183
1738598400000|2025-02-03 16:00:00|43187.1|43167.1|43152.1|43132.1|43199.6|43179.6|43040.9|43020.9|557
1738598700000|2025-02-03 16:05:00|43149.6|43129.6|43349|43329|43388.9|43368.9|43149.6|43129.6|1052
1738599000000|2025-02-03 16:10:00|43351.5|43331.5|43307.1|43287.1|43379|43359|43277.1|43257.1|464
1738599300000|2025-02-03 16:15:00|43307.7|43287.7|43329.5|43309.5|43348.9|43328.9|43283.3|43263.3|346
1738599600000|2025-02-03 16:20:00|43326.4|43306.4|43334.7|43314.7|43334.7|43314.7|43273.3|43253.3|302
1738599900000|2025-02-03 16:25:00|43334.1|43314.1|43290.4|43270.4|43362.2|43342.2|43258.5|43238.5|270
1738600200000|2025-02-03 16:30:00|43291|43271|43334.8|43314.8|43337.3|43317.3|43252.3|43232.3|358
1738600500000|2025-02-03 16:35:00|43334.2|43314.2|43436|43416|43438.5|43418.5|43332.3|43312.3|572
1738600800000|2025-02-03 16:40:00|43438.5|43418.5|43446.1|43426.1|43446.1|43426.1|43372.4|43352.4|291
1738601100000|2025-02-03 16:45:00|43446.6|43426.6|43357.4|43337.4|43466.6|43446.6|43348.6|43328.6|365
1738601400000|2025-02-03 16:50:00|43355.5|43335.5|43369.9|43349.9|43390.5|43370.5|43332.4|43312.4|232
1738601700000|2025-02-03 16:55:00|43368.7|43348.7|43314.9|43294.9|43388|43368|43304.9|43284.9|227
1738602000000|2025-02-03 17:00:00|43315.5|43295.5|43374.9|43354.9|43374.9|43354.9|43299.9|43279.9|160
1738602300000|2025-02-03 17:05:00|43373.8|43353.8|43381.1|43361.1|43394.9|43374.9|43352.4|43332.4|191
1738602600000|2025-02-03 17:10:00|43380.5|43360.5|43381.7|43361.7|43404.2|43384.2|43356.1|43336.1|132
1738602900000|2025-02-03 17:15:00|43381.1|43361.1|43376.2|43356.2|43386.1|43366.1|43358.7|43338.7|228
1738603200000|2025-02-03 17:20:00|43378.7|43358.7|43411.2|43391.2|43413.7|43393.7|43376.2|43356.2|154
1738603500000|2025-02-03 17:25:00|43410.6|43390.6|43402.4|43382.4|43427.4|43407.4|43399.9|43379.9|455
1738603800000|2025-02-03 17:30:00|43401.8|43381.8|43367.4|43347.4|43423.6|43403.6|43355.5|43335.5|283
1738604100000|2025-02-03 17:35:00|43365.5|43345.5|43393|43373|43441.1|43421.1|43362.4|43342.4|313
1738604400000|2025-02-03 17:40:00|43390.5|43370.5|43383.6|43363.6|43398.6|43378.6|43375.5|43355.5|214
1738604700000|2025-02-03 17:45:00|43384.2|43364.2|43370.5|43350.5|43391.1|43371.1|43342.4|43322.4|257
1738605000000|2025-02-03 17:50:00|43372.4|43352.4|43410|43390|43430.5|43410.5|43372.4|43352.4|278
1738605300000|2025-02-03 17:55:00|43409.4|43389.4|43397.3|43377.3|43409.4|43389.4|43272.7|43252.7|2131
1738605600000|2025-02-03 18:00:00|43399.2|43379.2|43534.7|43514.7|43601|43581|43387.9|43367.9|1155
1738605900000|2025-02-03 18:05:00|43534.1|43514.1|43507.2|43487.2|43550.3|43530.3|43483.4|43463.4|755
1738606200000|2025-02-03 18:10:00|43502.2|43482.2|43506.1|43486.1|43528.4|43508.4|43494.1|43474.1|211
1738606500000|2025-02-03 18:15:00|43503.6|43483.6|43491.1|43471.1|43506.1|43486.1|43474.9|43454.9|125
1738606800000|2025-02-03 18:20:00|43488.6|43468.6|43491.7|43471.7|43498.6|43478.6|43477.4|43457.4|58
1738607100000|2025-02-03 18:25:00|43491.1|43471.1|43527.6|43507.6|43534.3|43514.3|43486.2|43466.2|97
1738607400000|2025-02-03 18:30:00|43528.2|43508.2|43549.9|43529.9|43583.8|43563.8|43525.7|43505.7|207
1738607700000|2025-02-03 18:35:00|43551.8|43531.8|43543.8|43523.8|43552.4|43532.4|43509.9|43489.9|187
1738608000000|2025-02-03 18:40:00|43541.3|43521.3|43492.6|43472.6|43585.7|43565.7|43492.6|43472.6|472
1738608300000|2025-02-03 18:45:00|43492|43472|43474.4|43454.4|43492|43472|43453.2|43433.2|227
1738608600000|2025-02-03 18:50:00|43475|43455|43485|43465|43485|43465|43462.5|43442.5|124
1738608900000|2025-02-03 18:55:00|43484.4|43464.4|43490|43470|43496.9|43476.9|43473.1|43453.1|66
1738609200000|2025-02-03 19:00:00|43489.4|43469.4|43519.3|43499.3|43519.3|43499.3|43489.4|43469.4|144
1738609500000|2025-02-03 19:05:00|43516.8|43496.8|43523.9|43503.9|43537.5|43517.5|43509.4|43489.4|86
1738609800000|2025-02-03 19:10:00|43527|43507|43548.9|43528.9|43548.9|43528.9|43527|43507|45
1738610100000|2025-02-03 19:15:00|43548.3|43528.3|43557|43537|43559.5|43539.5|43543.9|43523.9|32
1738610400000|2025-02-03 19:20:00|43556.4|43536.4|43577|43557|43580.1|43560.1|43552|43532|113
1738610700000|2025-02-03 19:25:00|43574.5|43554.5|43597|43577|43615.1|43595.1|43572|43552|215
1738611000000|2025-02-03 19:30:00|43598.2|43578.2|43631.3|43611.3|43658.8|43638.8|43598.2|43578.2|454
1738611300000|2025-02-03 19:35:00|43630.7|43610.7|43621.3|43601.3|43646.3|43626.3|43618.8|43598.8|94
1738611600000|2025-02-03 19:40:00|43621.9|43601.9|43593.8|43573.8|43623.8|43603.8|43593.2|43573.2|88
1738611900000|2025-02-03 19:45:00|43590.7|43570.7|43585.2|43565.2|43595.2|43575.2|43575.2|43555.2|81
1738612200000|2025-02-03 19:50:00|43590.2|43570.2|43590.2|43570.2|43595.2|43575.2|43577.1|43557.1|16
1738612500000|2025-02-03 19:55:00|43589.6|43569.6|43569.6|43549.6|43592.1|43572.1|43569.6|43549.6|17
1738612800000|2025-02-03 20:00:00|43569|43549|43581.5|43561.5|43584|43564|43554|43534|56
1738613100000|2025-02-03 20:05:00|43579|43559|43551.5|43531.5|43579|43559|43549|43529|68
1738613400000|2025-02-03 20:10:00|43551.6|43531.6|43554.1|43534.1|43574.1|43554.1|43551.6|43531.6|34
1738613700000|2025-02-03 20:15:00|43552.2|43532.2|43548.5|43528.5|43552.2|43532.2|43546.6|43526.6|24
1738614000000|2025-02-03 20:20:00|43546.7|43526.7|43521|43501|43548.5|43528.5|43516.6|43496.6|97
1738614300000|2025-02-03 20:25:00|43520.4|43500.4|43496|43476|43520.4|43500.4|43496|43476|74
1738614600000|2025-02-03 20:30:00|43493.5|43473.5|43531|43511|43536|43516|43473.5|43453.5|129
1738614900000|2025-02-03 20:35:00|43530.5|43510.5|43525.5|43505.5|43533.6|43513.6|43515.5|43495.5|55
1738615200000|2025-02-03 20:40:00|43524.9|43504.9|43516.7|43496.7|43524.9|43504.9|43493.6|43473.6|68
1738615500000|2025-02-03 20:45:00|43517.2|43497.2|43518.6|43498.6|43523.6|43503.6|43516.1|43496.1|40
1738615800000|2025-02-03 20:50:00|43519.8|43499.8|43518.6|43498.6|43531.1|43511.1|43518|43498|34
1738616100000|2025-02-03 20:55:00|43516.1|43496.1|43520.5|43500.5|43521.1|43501.1|43513.6|43493.6|86
1738616400000|2025-02-03 21:00:00|43519.9|43499.9|43508|43488|43519.9|43499.9|43487.4|43467.4|77
1738616700000|2025-02-03 21:05:00|43509.2|43489.2|43496.7|43476.7|43518|43498|43494.2|43474.2|35
1738617000000|2025-02-03 21:10:00|43497.3|43477.3|43489.2|43469.2|43512.3|43492.3|43489.2|43469.2|22
1738617300000|2025-02-03 21:15:00|43488.7|43468.7|43507.9|43487.9|43525.4|43505.4|43471.8|43451.8|76
1738617600000|2025-02-03 21:20:00|43505.4|43485.4|43522.4|43502.4|43545.4|43525.4|43502.9|43482.9|57
1738617900000|2025-02-03 21:25:00|43519.9|43499.9|43537.4|43517.4|43537.4|43517.4|43512.4|43492.4|16
1738618200000|2025-02-03 21:30:00|43538|43518|43547.4|43527.4|43547.4|43527.4|43534.9|43514.9|16
1738618500000|2025-02-03 21:35:00|43545.5|43525.5|43589.9|43569.9|43617.4|43597.4|43542.4|43522.4|187
1738618800000|2025-02-03 21:40:00|43589.3|43569.3|43649.9|43629.9|43674.9|43654.9|43587.4|43567.4|130
1738619100000|2025-02-03 21:45:00|43647.4|43627.4|43654.9|43634.9|43679.9|43659.9|43647.4|43627.4|102
1738619400000|2025-02-03 21:50:00|43655.5|43635.5|43670.5|43650.5|43681.1|43661.1|43654.9|43634.9|140
1738619700000|2025-02-03 21:55:00|43670|43650|43619.4|43599.4|43683.6|43663.6|43610.6|43590.6|71
1738623600000|2025-02-03 23:00:00|43647.7|43627.7|43617.1|43597.1|43653.2|43633.2|43600.2|43580.2|81
1738623900000|2025-02-03 23:05:00|43619.6|43599.6|43697.1|43677.1|43697.1|43677.1|43619|43599|105
1738624200000|2025-02-03 23:10:00|43699.6|43679.6|43635.2|43615.2|43699.6|43679.6|43635.2|43615.2|79
1738624500000|2025-02-03 23:15:00|43634.6|43614.6|43664.6|43644.6|43664.6|43644.6|43624.6|43604.6|18
1738624800000|2025-02-03 23:20:00|43666.5|43646.5|43634.6|43614.6|43667.1|43647.1|43634.6|43614.6|23
1738625100000|2025-02-03 23:25:00|43635.8|43615.8|43607.2|43587.2|43639.7|43619.7|43604.7|43584.7|8
1738625400000|2025-02-03 23:30:00|43606.6|43586.6|43629.7|43609.7|43632.2|43612.2|43604.7|43584.7|26
1738625700000|2025-02-03 23:35:00|43632.2|43612.2|43627.2|43607.2|43632.2|43612.2|43619.7|43599.7|20
1738626000000|2025-02-03 23:40:00|43626.6|43606.6|43624.7|43604.7|43629.7|43609.7|43599.1|43579.1|29
1738626300000|2025-02-03 23:45:00|43624.1|43604.1|43587.2|43567.2|43624.7|43604.7|43579.7|43559.7|35
1738626600000|2025-02-03 23:50:00|43589.7|43569.7|43572.2|43552.2|43589.7|43569.7|43564.7|43544.7|78
1738626900000|2025-02-03 23:55:00|43571.7|43551.7|43564.8|43544.8|43571.7|43551.7|43554.7|43534.7|49
1738627200000|2025-02-04 00:00:00|43567.3|43547.3|43579.8|43559.8|43603.4|43583.4|43564.8|43544.8|46
1738627500000|2025-02-04 00:05:00|43579.2|43559.2|43563.5|43543.5|43589.8|43569.8|43560.9|43540.9|27
1738627800000|2025-02-04 00:10:00|43561|43541|43563.5|43543.5|43568.5|43548.5|43556|43536|38
1738628100000|2025-02-04 00:15:00|43564.1|43544.1|43579.8|43559.8|43590.4|43570.4|43564.1|43544.1|22
1738628400000|2025-02-04 00:20:00|43582.3|43562.3|43596.7|43576.7|43604.8|43584.8|43579.8|43559.8|22
1738628700000|2025-02-04 00:25:00|43597.3|43577.3|43600.4|43580.4|43609.8|43589.8|43597.3|43577.3|24
1738629000000|2025-02-04 00:30:00|43602.3|43582.3|43607.4|43587.4|43609.9|43589.9|43599.8|43579.8|10
1738629300000|2025-02-04 00:35:00|43604.9|43584.9|43607.4|43587.4|43607.4|43587.4|43597.4|43577.4|13
1738629600000|2025-02-04 00:40:00|43604.9|43584.9|43593|43573|43604.9|43584.9|43583|43563|26
1738629900000|2025-02-04 00:45:00|43590.5|43570.5|43583|43563|43594.9|43574.9|43579.9|43559.9|20
1738630200000|2025-02-04 00:50:00|43578|43558|43593|43573|43595.5|43575.5|43575.5|43555.5|14
1738630500000|2025-02-04 00:55:00|43590.5|43570.5|43608|43588|43608|43588|43583|43563|24
1738630800000|2025-02-04 01:00:00|43607.4|43587.4|43630.7|43610.7|43660.7|43640.7|43592.6|43572.6|197
1738631100000|2025-02-04 01:05:00|43633.2|43613.2|43603.2|43583.2|43633.2|43613.2|43585.7|43565.7|71
1738631400000|2025-02-04 01:10:00|43605.7|43585.7|43588.8|43568.8|43608.8|43588.8|43583.8|43563.8|47
1738631700000|2025-02-04 01:15:00|43586.9|43566.9|43595.8|43575.8|43620.8|43600.8|43581.3|43561.3|55
1738632000000|2025-02-04 01:20:00|43598.3|43578.3|43600.8|43580.8|43613.3|43593.3|43585.2|43565.2|22
1738632300000|2025-02-04 01:25:00|43601.4|43581.4|43686.2|43666.2|43686.8|43666.8|43601.4|43581.4|167
1738632600000|2025-02-04 01:30:00|43689.3|43669.3|43665.8|43645.8|43710|43690|43655.8|43635.8|139
1738632900000|2025-02-04 01:35:00|43670.2|43650.2|43630.8|43610.8|43683.3|43663.3|43605.8|43585.8|57
1738633200000|2025-02-04 01:40:00|43631.4|43611.4|43692.8|43672.8|43698.9|43678.9|43625.8|43605.8|46
1738633500000|2025-02-04 01:45:00|43690.8|43670.8|43690.8|43670.8|43711.4|43691.4|43680.8|43660.8|48
1738633800000|2025-02-04 01:50:00|43690.3|43670.3|43715.9|43695.9|43725.9|43705.9|43680.9|43660.9|47
1738634100000|2025-02-04 01:55:00|43718.4|43698.4|43710.9|43690.9|43731.5|43711.5|43685.3|43665.3|73
1738634400000|2025-02-04 02:00:00|43711.5|43691.5|43727.8|43707.8|43744|43724|43697.8|43677.8|110
1738634700000|2025-02-04 02:05:00|43722.8|43702.8|43732.8|43712.8|43742.8|43722.8|43715.3|43695.3|46
1738635000000|2025-02-04 02:10:00|43730.3|43710.3|43722.8|43702.8|43750.9|43730.9|43710.3|43690.3|60
1738635300000|2025-02-04 02:15:00|43720.3|43700.3|43715.9|43695.9|43730.4|43710.4|43705.3|43685.3|30
1738635600000|2025-02-04 02:20:00|43718.4|43698.4|43703.5|43683.5|43720.9|43700.9|43686|43666|48
1738635900000|2025-02-04 02:25:00|43706|43686|43727.9|43707.9|43739.6|43719.6|43706|43686|107
1738636200000|2025-02-04 02:30:00|43726|43706|43748.5|43728.5|43763.5|43743.5|43726|43706|83
1738636500000|2025-02-04 02:35:00|43746|43726|43726.6|43706.6|43748.5|43728.5|43698.5|43678.5|35
1738636800000|2025-02-04 02:40:00|43728.5|43708.5|43701|43681|43731|43711|43698.5|43678.5|49
1738637100000|2025-02-04 02:45:00|43703.5|43683.5|43768|43748|43803|43783|43701|43681|134
1738637400000|2025-02-04 02:50:00|43768.5|43748.5|43794.9|43774.9|43799.9|43779.9|43763.5|43743.5|68
1738637700000|2025-02-04 02:55:00|43792.4|43772.4|43777.4|43757.4|43806.8|43786.8|43769.3|43749.3|89
1738638000000|2025-02-04 03:00:00|43774.9|43754.9|43792.4|43772.4|43817.4|43797.4|43774.3|43754.3|87
1738638300000|2025-02-04 03:05:00|43790.5|43770.5|43813|43793|43819.9|43799.9|43779.9|43759.9|44
1738638600000|2025-02-04 03:10:00|43812.4|43792.4|43811.1|43791.1|43843.6|43823.6|43805.5|43785.5|67
1738638900000|2025-02-04 03:15:00|43813.6|43793.6|43788.6|43768.6|43813.6|43793.6|43773|43753|48
1738639200000|2025-02-04 03:20:00|43791.1|43771.1|43796.1|43776.1|43800.6|43780.6|43778.1|43758.1|21
1738639500000|2025-02-04 03:25:00|43796.7|43776.7|43809.2|43789.2|43811.1|43791.1|43796.2|43776.2|21
1738639800000|2025-02-04 03:30:00|43808.7|43788.7|43766.2|43746.2|43811.7|43791.7|43761.2|43741.2|34
1738640100000|2025-02-04 03:35:00|43768.7|43748.7|43753.1|43733.1|43771.2|43751.2|43743.7|43723.7|29
1738640400000|2025-02-04 03:40:00|43752.5|43732.5|43728.1|43708.1|43752.5|43732.5|43701.2|43681.2|65
1738640700000|2025-02-04 03:45:00|43730.6|43710.6|43736.2|43716.2|43741.2|43721.2|43716.2|43696.2|58
1738641000000|2025-02-04 03:50:00|43735.6|43715.6|43726.2|43706.2|43759.3|43739.3|43721.2|43701.2|83
1738641300000|2025-02-04 03:55:00|43728.2|43708.2|43691.3|43671.3|43741.2|43721.2|43680.7|43660.7|137
1738641600000|2025-02-04 04:00:00|43691.8|43671.8|43688.8|43668.8|43695.7|43675.7|43658.8|43638.8|100
1738641900000|2025-02-04 04:05:00|43688.2|43668.2|43692.6|43672.6|43703.2|43683.2|43687.6|43667.6|18
1738642200000|2025-02-04 04:10:00|43690.1|43670.1|43732.6|43712.6|43732.6|43712.6|43690.1|43670.1|43
1738642500000|2025-02-04 04:15:00|43730.7|43710.7|43679.6|43659.6|43730.7|43710.7|43679.6|43659.6|37
1738642800000|2025-02-04 04:20:00|43679|43659|43697.7|43677.7|43697.7|43677.7|43672.7|43652.7|49
1738643100000|2025-02-04 04:25:00|43695.2|43675.2|43705.2|43685.2|43710.2|43690.2|43690.2|43670.2|27
1738643400000|2025-02-04 04:30:00|43700.2|43680.2|43660.2|43640.2|43700.2|43680.2|43660.2|43640.2|22
1738643700000|2025-02-04 04:35:00|43657.7|43637.7|43644.6|43624.6|43680.8|43660.8|43644.6|43624.6|56
1738644000000|2025-02-04 04:40:00|43642.7|43622.7|43670.2|43650.2|43670.2|43650.2|43630.2|43610.2|36
1738644300000|2025-02-04 04:45:00|43669.7|43649.7|43660.3|43640.3|43675.3|43655.3|43657.8|43637.8|25
1738644600000|2025-02-04 04:50:00|43657.8|43637.8|43635.3|43615.3|43657.8|43637.8|43630.3|43610.3|30
1738644900000|2025-02-04 04:55:00|43634.7|43614.7|43632.2|43612.2|43645.3|43625.3|43630.3|43610.3|11
1738645200000|2025-02-04 05:00:00|43632.8|43612.8|43489.1|43469.1|43632.8|43612.8|43481.6|43461.6|201
1738645500000|2025-02-04 05:05:00|43489.7|43469.7|43422.2|43402.2|43491.6|43471.6|43396.7|43376.7|364
1738645800000|2025-02-04 05:10:00|43424.2|43404.2|43511.7|43491.7|43524.2|43504.2|43416.7|43396.7|153
1738646100000|2025-02-04 05:15:00|43514.2|43494.2|43475.4|43455.4|43538.4|43518.4|43431.7|43411.7|201
1738646400000|2025-02-04 05:20:00|43475.9|43455.9|43460.2|43440.2|43494.8|43474.8|43430.4|43410.4|58
1738646700000|2025-02-04 05:25:00|43464.6|43444.6|43555.4|43535.4|43565.4|43545.4|43464.6|43444.6|56
1738647000000|2025-02-04 05:30:00|43557.9|43537.9|43535.4|43515.4|43572.9|43552.9|43530.4|43510.4|34
1738647300000|2025-02-04 05:35:00|43538.5|43518.5|43530.4|43510.4|43580.4|43560.4|43515.4|43495.4|25
1738647600000|2025-02-04 05:40:00|43532.3|43512.3|43510.4|43490.4|43550.4|43530.4|43505.4|43485.4|25
1738647900000|2025-02-04 05:45:00|43511|43491|43551|43531|43551|43531|43500.4|43480.4|29
1738648200000|2025-02-04 05:50:00|43556|43536|43588|43568|43608.5|43588.5|43555.4|43535.4|54
1738648500000|2025-02-04 05:55:00|43587.4|43567.4|43575.5|43555.5|43590.5|43570.5|43564.9|43544.9|32
1738648800000|2025-02-04 06:00:00|43580.5|43560.5|43557.4|43537.4|43606.8|43586.8|43554.3|43534.3|79
1738649100000|2025-02-04 06:05:00|43559.3|43539.3|43576.9|43556.9|43591.9|43571.9|43556.8|43536.8|28
1738649400000|2025-02-04 06:10:00|43574.4|43554.4|43574.4|43554.4|43589.4|43569.4|43564.4|43544.4|26
1738649700000|2025-02-04 06:15:00|43572.4|43552.4|43552.5|43532.5|43572.4|43552.4|43541.9|43521.9|28
1738650000000|2025-02-04 06:20:00|43551.9|43531.9|43592.5|43572.5|43600|43580|43551.9|43531.9|35
1738650300000|2025-02-04 06:25:00|43591.3|43571.3|43578.1|43558.1|43605|43585|43570.6|43550.6|27
1738650600000|2025-02-04 06:30:00|43580.6|43560.6|43616.7|43596.7|43621.7|43601.7|43575.6|43555.6|62
1738650900000|2025-02-04 06:35:00|43617.3|43597.3|43619.8|43599.8|43651.7|43631.7|43617.3|43597.3|146
1738651200000|2025-02-04 06:40:00|43617.9|43597.9|43627.9|43607.9|43627.9|43607.9|43613.5|43593.5|82
1738651500000|2025-02-04 06:45:00|43630.4|43610.4|43666|43646|43678.5|43658.5|43622.9|43602.9|98
1738651800000|2025-02-04 06:50:00|43671|43651|43659.7|43639.7|43689.1|43669.1|43656|43636|101
1738652100000|2025-02-04 06:55:00|43660.3|43640.3|43691.6|43671.6|43694.7|43674.7|43651.6|43631.6|51
1738652400000|2025-02-04 07:00:00|43694.1|43674.1|43686.6|43666.6|43706.6|43686.6|43679.1|43659.1|143
1738652700000|2025-02-04 07:05:00|43684.1|43664.1|43662.8|43642.8|43687.2|43667.2|43657.2|43637.2|60
1738653000000|2025-02-04 07:10:00|43657.2|43637.2|43722.2|43702.2|43737.2|43717.2|43647.2|43627.2|81
1738653300000|2025-02-04 07:15:00|43719.7|43699.7|43709.2|43689.2|43719.7|43699.7|43696.1|43676.1|79
1738653600000|2025-02-04 07:20:00|43707.3|43687.3|43659.2|43639.2|43707.3|43687.3|43644.8|43624.8|90
1738653900000|2025-02-04 07:25:00|43658.6|43638.6|43619.2|43599.2|43684.2|43664.2|43614.2|43594.2|85
1738654200000|2025-02-04 07:30:00|43629.2|43609.2|43636.7|43616.7|43654.2|43634.2|43624.2|43604.2|55
1738654500000|2025-02-04 07:35:00|43636.2|43616.2|43667.3|43647.3|43677.3|43657.3|43601.7|43581.7|104
1738654800000|2025-02-04 07:40:00|43668.5|43648.5|43677.3|43657.3|43694.8|43674.8|43649.8|43629.8|99
1738655100000|2025-02-04 07:45:00|43676.8|43656.8|43684.3|43664.3|43717.3|43697.3|43649.8|43629.8|104
1738655400000|2025-02-04 07:50:00|43684.8|43664.8|43654.3|43634.3|43692.3|43672.3|43651.8|43631.8|126
1738655700000|2025-02-04 07:55:00|43656.2|43636.2|43654.3|43634.3|43669.3|43649.3|43639.3|43619.3|66
1738656000000|2025-02-04 08:00:00|43651.8|43631.8|43554.3|43534.3|43671.8|43651.8|43543.7|43523.7|312
1738656300000|2025-02-04 08:05:00|43559.3|43539.3|43519.3|43499.3|43569.3|43549.3|43519.3|43499.3|199
1738656600000|2025-02-04 08:10:00|43518.8|43498.8|43501.3|43481.3|43518.8|43498.8|43461.3|43441.3|200
1738656900000|2025-02-04 08:15:00|43500.7|43480.7|43543.8|43523.8|43544.4|43524.4|43498.2|43478.2|70
1738657200000|2025-02-04 08:20:00|43543.2|43523.2|43590.2|43570.2|43643.2|43623.2|43538.2|43518.2|166
1738657500000|2025-02-04 08:25:00|43585.2|43565.2|43595.2|43575.2|43610.2|43590.2|43582.7|43562.7|66
1738657800000|2025-02-04 08:30:00|43592.7|43572.7|43555.2|43535.2|43595.2|43575.2|43550.2|43530.2|70
1738658100000|2025-02-04 08:35:00|43557.1|43537.1|43603.3|43583.3|43605.2|43585.2|43557.1|43537.1|68
1738658400000|2025-02-04 08:40:00|43605.2|43585.2|43627.1|43607.1|43627.7|43607.7|43574.6|43554.6|145
1738658700000|2025-02-04 08:45:00|43625.2|43605.2|43592.2|43572.2|43625.2|43605.2|43587.2|43567.2|123
1738659000000|2025-02-04 08:50:00|43590.2|43570.2|43577.2|43557.2|43590.2|43570.2|43556|43536|108
1738659300000|2025-02-04 08:55:00|43576.6|43556.6|43578.5|43558.5|43579.1|43559.1|43541|43521|56
1738659600000|2025-02-04 09:00:00|43578|43558|43534.1|43514.1|43588|43568|43486.6|43466.6|196
1738659900000|2025-02-04 09:05:00|43532.2|43512.2|43564.2|43544.2|43566.6|43546.6|43501.6|43481.6|91
1738660200000|2025-02-04 09:10:00|43565.3|43545.3|43632.8|43612.8|43640.3|43620.3|43565.3|43545.3|117
1738660500000|2025-02-04 09:15:00|43630.3|43610.3|43612.3|43592.3|43630.3|43610.3|43584.2|43564.2|62
1738660800000|2025-02-04 09:20:00|43611.1|43591.1|43559.8|43539.8|43622.3|43602.3|43549.2|43529.2|216
1738661100000|2025-02-04 09:25:00|43559.2|43539.2|43596.1|43576.1|43607.3|43587.3|43555.3|43535.3|104
1738661400000|2025-02-04 09:30:00|43598.6|43578.6|43578.4|43558.4|43598.6|43578.6|43557.9|43537.9|68
1738661700000|2025-02-04 09:35:00|43577.9|43557.9|43584|43564|43606.5|43586.5|43563.4|43543.4|48
1738662000000|2025-02-04 09:40:00|43582.1|43562.1|43566.5|43546.5|43582.1|43562.1|43549.6|43529.6|100
1738662300000|2025-02-04 09:45:00|43564.6|43544.6|43635.8|43615.8|43644.6|43624.6|43564|43544|99
1738662600000|2025-02-04 09:50:00|43634.6|43614.6|43656.6|43636.6|43666.6|43646.6|43622.7|43602.7|153
1738662900000|2025-02-04 09:55:00|43661.6|43641.6|43639.1|43619.1|43661.6|43641.6|43636.6|43616.6|37
1738663200000|2025-02-04 10:00:00|43636.6|43616.6|43629.1|43609.1|43644.1|43624.1|43624.1|43604.1|87
1738663500000|2025-02-04 10:05:00|43631.6|43611.6|43612.2|43592.2|43641.6|43621.6|43609.7|43589.7|63
1738663800000|2025-02-04 10:10:00|43610.3|43590.3|43609.1|43589.1|43612.2|43592.2|43594.1|43574.1|89
1738664100000|2025-02-04 10:15:00|43611.6|43591.6|43611.7|43591.7|43621.7|43601.7|43601.6|43581.6|33
1738664400000|2025-02-04 10:20:00|43614.2|43594.2|43621.7|43601.7|43626.7|43606.7|43606.7|43586.7|66
1738664700000|2025-02-04 10:25:00|43619.7|43599.7|43611.7|43591.7|43626.7|43606.7|43604.2|43584.2|43
1738665000000|2025-02-04 10:30:00|43611.1|43591.1|43534.2|43514.2|43611.7|43591.7|43534.2|43514.2|122
1738665300000|2025-02-04 10:35:00|43536.7|43516.7|43551.7|43531.7|43556.7|43536.7|43536.7|43516.7|59
1738665600000|2025-02-04 10:40:00|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43533.6|43513.6|28
1738665900000|2025-02-04 10:45:00|43554.2|43534.2|43590.4|43570.4|43590.4|43570.4|43549.2|43529.2|53
1738666200000|2025-02-04 10:50:00|43589.8|43569.8|43605.4|43585.4|43607.9|43587.9|43580.4|43560.4|52
1738666500000|2025-02-04 10:55:00|43602.9|43582.9|43629.8|43609.8|43632.3|43612.3|43602.9|43582.9|68
1738666800000|2025-02-04 11:00:00|43627.4|43607.4|43637.9|43617.9|43667.4|43647.4|43626.8|43606.8|119
1738667100000|2025-02-04 11:05:00|43637.4|43617.4|43648|43628|43665.4|43645.4|43627.9|43607.9|55
1738667400000|2025-02-04 11:10:00|43643|43623|43638|43618|43650.5|43630.5|43630.5|43610.5|31
1738667700000|2025-02-04 11:15:00|43638.5|43618.5|43638|43618|43653|43633|43624.9|43604.9|58
1738668000000|2025-02-04 11:20:00|43637.4|43617.4|43643|43623|43656.9|43636.9|43633|43613|30
1738668300000|2025-02-04 11:25:00|43640.5|43620.5|43639.4|43619.4|43656.1|43636.1|43624.4|43604.4|63
1738668600000|2025-02-04 11:30:00|43637.4|43617.4|43641.9|43621.9|43642.4|43622.4|43626.9|43606.9|84
1738668900000|2025-02-04 11:35:00|43643.8|43623.8|43634.4|43614.4|43647.5|43627.5|43611.9|43591.9|59
1738669200000|2025-02-04 11:40:00|43631.9|43611.9|43626.9|43606.9|43644.4|43624.4|43621.3|43601.3|21
1738669500000|2025-02-04 11:45:00|43624.4|43604.4|43619.4|43599.4|43636.9|43616.9|43609.4|43589.4|40
1738669800000|2025-02-04 11:50:00|43621.4|43601.4|43649.4|43629.4|43651.9|43631.9|43621.4|43601.4|47
1738670100000|2025-02-04 11:55:00|43646.9|43626.9|43602|43582|43652|43632|43600|43580|88
1738670400000|2025-02-04 12:00:00|43600|43580|43560.3|43540.3|43601.2|43581.2|43560.3|43540.3|254
1738670700000|2025-02-04 12:05:00|43555.8|43535.8|43597|43577|43597|43577|43550.8|43530.8|46
1738671000000|2025-02-04 12:10:00|43599.5|43579.5|43595.9|43575.9|43623.4|43603.4|43595.9|43575.9|55
1738671300000|2025-02-04 12:15:00|43598.4|43578.4|43559.7|43539.7|43613.4|43593.4|43559.7|43539.7|149
1738671600000|2025-02-04 12:20:00|43562.2|43542.2|43572.3|43552.3|43579.8|43559.8|43549.8|43529.8|58
1738671900000|2025-02-04 12:25:00|43569.8|43549.8|43557.3|43537.3|43584.8|43564.8|43554.8|43534.8|40
1738672200000|2025-02-04 12:30:00|43557.8|43537.8|43540.9|43520.9|43582.3|43562.3|43528.4|43508.4|125
1738672500000|2025-02-04 12:35:00|43538.4|43518.4|43535.4|43515.4|43550.9|43530.9|43508.4|43488.4|201
1738672800000|2025-02-04 12:40:00|43537.9|43517.9|43568.5|43548.5|43576|43556|43527.9|43507.9|74
1738673100000|2025-02-04 12:45:00|43565.4|43545.4|43549|43529|43565.4|43545.4|43524|43504|62
1738673400000|2025-02-04 12:50:00|43547.1|43527.1|43559.6|43539.6|43584.6|43564.6|43542.1|43522.1|113
1738673700000|2025-02-04 12:55:00|43559.1|43539.1|43566|43546|43581|43561|43554.1|43534.1|78
1738674000000|2025-02-04 13:00:00|43562.9|43542.9|43502.4|43482.4|43571.6|43551.6|43502.4|43482.4|203
1738674300000|2025-02-04 13:05:00|43501.3|43481.3|43566|43546|43566|43546|43496.8|43476.8|269
1738674600000|2025-02-04 13:10:00|43566.6|43546.6|43503.6|43483.6|43573.5|43553.5|43501.6|43481.6|294
1738674900000|2025-02-04 13:15:00|43500.5|43480.5|43523|43503|43531.6|43511.6|43483|43463|128
1738675200000|2025-02-04 13:20:00|43521.1|43501.1|43513.8|43493.8|43521.1|43501.1|43476.1|43456.1|352
1738675500000|2025-02-04 13:25:00|43511.3|43491.3|43512.1|43492.1|43523.8|43503.8|43475.2|43455.2|170
1738675800000|2025-02-04 13:30:00|43513.3|43493.3|43514.1|43494.1|43533.3|43513.3|43482.1|43462.1|200
1738676100000|2025-02-04 13:35:00|43513.5|43493.5|43433.3|43413.3|43514.6|43494.6|43433.3|43413.3|200
1738676400000|2025-02-04 13:40:00|43432.7|43412.7|43456.4|43436.4|43456.4|43436.4|43420.8|43400.8|118
1738676700000|2025-02-04 13:45:00|43453.9|43433.9|43471.4|43451.4|43496.4|43476.4|43431.6|43411.6|167
1738677000000|2025-02-04 13:50:00|43472|43452|43491.4|43471.4|43531.4|43511.4|43470.8|43450.8|198
1738677300000|2025-02-04 13:55:00|43490.8|43470.8|43495.1|43475.1|43506.4|43486.4|43477|43457|98
1738677600000|2025-02-04 14:00:00|43497|43477|43517.6|43497.6|43518.1|43498.1|43469.5|43449.5|172
1738677900000|2025-02-04 14:05:00|43517|43497|43578.7|43558.7|43578.7|43558.7|43498.9|43478.9|269
1738678200000|2025-02-04 14:10:00|43578.2|43558.2|43541.8|43521.8|43583.2|43563.2|43531.2|43511.2|185
1738678500000|2025-02-04 14:15:00|43544.3|43524.3|43619.9|43599.9|43624.9|43604.9|43544.3|43524.3|342
1738678800000|2025-02-04 14:20:00|43620.5|43600.5|43649.9|43629.9|43652.4|43632.4|43614.9|43594.9|215
1738679100000|2025-02-04 14:25:00|43644.9|43624.9|43664.9|43644.9|43672.4|43652.4|43617.4|43597.4|268
1738679400000|2025-02-04 14:30:00|43665.5|43645.5|43638.6|43618.6|43669.9|43649.9|43608.6|43588.6|326
1738679700000|2025-02-04 14:35:00|43639.7|43619.7|43627.5|43607.5|43648.6|43628.6|43615|43595|346
1738680000000|2025-02-04 14:40:00|43628|43608|43691.7|43671.7|43696.7|43676.7|43628|43608|352
1738680300000|2025-02-04 14:45:00|43692.2|43672.2|43743.1|43723.1|43753.6|43733.6|43683.6|43663.6|522
1738680600000|2025-02-04 14:50:00|43743.6|43723.6|43784.2|43764.2|43789.2|43769.2|43743.6|43723.6|355
1738680900000|2025-02-04 14:55:00|43781.7|43761.7|43742.5|43722.5|43790.6|43770.6|43735|43715|454
1738681200000|2025-02-04 15:00:00|43745|43725|43787.5|43767.5|43793.1|43773.1|43723.1|43703.1|528
1738681500000|2025-02-04 15:05:00|43785|43765|43768.1|43748.1|43794.2|43774.2|43762|43742|332
1738681800000|2025-02-04 15:10:00|43765.6|43745.6|43752.6|43732.6|43771.2|43751.2|43724.5|43704.5|329
1738682100000|2025-02-04 15:15:00|43753.1|43733.1|43806.2|43786.2|43806.2|43786.2|43747.6|43727.6|213
1738682400000|2025-02-04 15:20:00|43810.1|43790.1|43869.9|43849.9|43877.4|43857.4|43774.3|43754.3|635
1738682700000|2025-02-04 15:25:00|43870.4|43850.4|43929.9|43909.9|43929.9|43909.9|43841.2|43821.2|604
1738683000000|2025-02-04 15:30:00|43927.4|43907.4|44012.4|43992.4|44017.4|43997.4|43927.4|43907.4|804
1738683300000|2025-02-04 15:35:00|44011.8|43991.8|43943.8|43923.8|44031.3|44011.3|43943.8|43923.8|410
1738683600000|2025-02-04 15:40:00|43943.2|43923.2|43837.9|43817.9|43943.2|43923.2|43832.9|43812.9|707
1738683900000|2025-02-04 15:45:00|43835.4|43815.4|43860.4|43840.4|43860.4|43840.4|43805.4|43785.4|281
1738684200000|2025-02-04 15:50:00|43862.9|43842.9|43840.4|43820.4|43867.9|43847.9|43829.8|43809.8|372
1738684500000|2025-02-04 15:55:00|43842.9|43822.9|43751.8|43731.8|43857.9|43837.9|43751.8|43731.8|368
1738684800000|2025-02-04 16:00:00|43754.3|43734.3|43810.5|43790.5|43810.5|43790.5|43728.2|43708.2|338
1738685100000|2025-02-04 16:05:00|43813.5|43793.5|43876.6|43856.6|43876.6|43856.6|43812.4|43792.4|280
1738685400000|2025-02-04 16:10:00|43879.1|43859.1|43800.5|43780.5|43884.1|43864.1|43800.5|43780.5|202
1738685700000|2025-02-04 16:15:00|43803|43783|43865.5|43845.5|43870.5|43850.5|43796.9|43776.9|369
1738686000000|2025-02-04 16:20:00|43863|43843|43803|43783|43863|43843|43803|43783|243
1738686300000|2025-02-04 16:25:00|43805|43785|43844.7|43824.7|43844.7|43824.7|43805|43785|216
1738686600000|2025-02-04 16:30:00|43847.2|43827.2|43845.9|43825.9|43852.8|43832.8|43816.7|43796.7|233
1738686900000|2025-02-04 16:35:00|43850.3|43830.3|43862.8|43842.8|43882.8|43862.8|43847.8|43827.8|204
1738687200000|2025-02-04 16:40:00|43860.3|43840.3|43828.4|43808.4|43875.3|43855.3|43809.8|43789.8|218
1738687500000|2025-02-04 16:45:00|43830.9|43810.9|43773.4|43753.4|43833.4|43813.4|43764.8|43744.8|281
1738687800000|2025-02-04 16:50:00|43772.9|43752.9|43775.4|43755.4|43791.7|43771.7|43768.4|43748.4|114
1738688100000|2025-02-04 16:55:00|43775.9|43755.9|43785.4|43765.4|43795.9|43775.9|43773.4|43753.4|172
1738688400000|2025-02-04 17:00:00|43787.9|43767.9|43832.7|43812.7|43856.5|43836.5|43785.4|43765.4|150
1738688700000|2025-02-04 17:05:00|43836.5|43816.5|43846.5|43826.5|43857.7|43837.7|43830.7|43810.7|238
1738689000000|2025-02-04 17:10:00|43846|43826|43829.6|43809.6|43846|43826|43826.6|43806.6|49
1738689300000|2025-02-04 17:15:00|43831.6|43811.6|43744.1|43724.1|43834.6|43814.6|43741.6|43721.6|370
1738689600000|2025-02-04 17:20:00|43744.6|43724.6|43785.2|43765.2|43809.1|43789.1|43744.1|43724.1|230
1738689900000|2025-02-04 17:25:00|43785.8|43765.8|43767.7|43747.7|43790.2|43770.2|43755.2|43735.2|148
1738690200000|2025-02-04 17:30:00|43765.2|43745.2|43780.2|43760.2|43787.7|43767.7|43765.2|43745.2|188
1738690500000|2025-02-04 17:35:00|43778.3|43758.3|43820.3|43800.3|43820.3|43800.3|43765.5|43745.5|229
1738690800000|2025-02-04 17:40:00|43819.7|43799.7|43828.6|43808.6|43828.6|43808.6|43811.6|43791.6|154
1738691100000|2025-02-04 17:45:00|43831.1|43811.1|43801.7|43781.7|43831.6|43811.6|43799.2|43779.2|186
1738691400000|2025-02-04 17:50:00|43804.2|43784.2|43831.1|43811.1|43833.6|43813.6|43800.5|43780.5|153
1738691700000|2025-02-04 17:55:00|43828.1|43808.1|43848.4|43828.4|43858.4|43838.4|43814.7|43794.7|862
1738692000000|2025-02-04 18:00:00|43847.8|43827.8|43890.1|43870.1|43899|43879|43847.8|43827.8|685
1738692300000|2025-02-04 18:05:00|43889.5|43869.5|43930.7|43910.7|43930.7|43910.7|43889|43869|376
1738692600000|2025-02-04 18:10:00|43932.6|43912.6|43932.3|43912.3|43943.7|43923.7|43917.9|43897.9|223
1738692900000|2025-02-04 18:15:00|43927.9|43907.9|43914.6|43894.6|43934|43914|43913.4|43893.4|74
1738693200000|2025-02-04 18:20:00|43912.6|43892.6|43924|43904|43926.5|43906.5|43910.9|43890.9|59
1738693500000|2025-02-04 18:25:00|43926.5|43906.5|43945.2|43925.2|43945.7|43925.7|43919|43899|160
1738693800000|2025-02-04 18:30:00|43945.7|43925.7|43955.7|43935.7|43965.7|43945.7|43938.8|43918.8|235
1738694100000|2025-02-04 18:35:00|43950.2|43930.2|43904.6|43884.6|43952.7|43932.7|43904.6|43884.6|98
1738694400000|2025-02-04 18:40:00|43907.1|43887.1|43929.6|43909.6|43939.1|43919.1|43904.6|43884.6|31
1738694700000|2025-02-04 18:45:00|43931.6|43911.6|43941.6|43921.6|43941.6|43921.6|43921.6|43901.6|72
1738695000000|2025-02-04 18:50:00|43944.1|43924.1|43928.5|43908.5|43944.1|43924.1|43919.7|43899.7|71
1738695300000|2025-02-04 18:55:00|43929.1|43909.1|43920.5|43900.5|43932.7|43912.7|43918|43898|131
1738695600000|2025-02-04 19:00:00|43921.6|43901.6|43933|43913|43933|43913|43921.6|43901.6|34
1738695900000|2025-02-04 19:05:00|43933.6|43913.6|43945|43925|43956.1|43936.1|43933.6|43913.6|74
1738696200000|2025-02-04 19:10:00|43945.5|43925.5|43940.5|43920.5|43965.5|43945.5|43940.5|43920.5|56
1738696500000|2025-02-04 19:15:00|43938|43918|43932.5|43912.5|43940|43920|43927.5|43907.5|64
1738696800000|2025-02-04 19:20:00|43930.6|43910.6|43913.1|43893.1|43933.1|43913.1|43908.6|43888.6|48
1738697100000|2025-02-04 19:25:00|43912.5|43892.5|43925.6|43905.6|43930.6|43910.6|43910.6|43890.6|68
1738697400000|2025-02-04 19:30:00|43928.1|43908.1|43941.2|43921.2|43943.1|43923.1|43923.1|43903.1|72
1738697700000|2025-02-04 19:35:00|43938.7|43918.7|43942.6|43922.6|43950.6|43930.6|43937.5|43917.5|214
1738698000000|2025-02-04 19:40:00|43940.6|43920.6|43965.6|43945.6|43968.1|43948.1|43938.1|43918.1|27
1738698300000|2025-02-04 19:45:00|43966.2|43946.2|43970.6|43950.6|43971.2|43951.2|43958.1|43938.1|18
1738698600000|2025-02-04 19:50:00|43971.2|43951.2|43978.2|43958.2|43987.6|43967.6|43970.7|43950.7|74
1738698900000|2025-02-04 19:55:00|43978.7|43958.7|43970.7|43950.7|43985.7|43965.7|43953.2|43933.2|137
1738699200000|2025-02-04 20:00:00|43971.2|43951.2|43938.8|43918.8|43972.6|43952.6|43935.1|43915.1|95
1738699500000|2025-02-04 20:05:00|43938.2|43918.2|43948.2|43928.2|43948.2|43928.2|43930.7|43910.7|29
1738699800000|2025-02-04 20:10:00|43950.7|43930.7|43943.2|43923.2|43954.3|43934.3|43943.2|43923.2|25
1738700100000|2025-02-04 20:15:00|43943.8|43923.8|43931.9|43911.9|43954.9|43934.9|43931.9|43911.9|57
1738700400000|2025-02-04 20:20:00|43931.3|43911.3|43912.4|43892.4|43931.3|43911.3|43907.4|43887.4|46
1738700700000|2025-02-04 20:25:00|43914.4|43894.4|43916.3|43896.3|43918.8|43898.8|43906.3|43886.3|32
1738701000000|2025-02-04 20:30:00|43918.3|43898.3|43918.8|43898.8|43925.8|43905.8|43916.9|43896.9|38
1738701300000|2025-02-04 20:35:00|43920.8|43900.8|43938.3|43918.3|43943.3|43923.3|43918.3|43898.3|29
1738701600000|2025-02-04 20:40:00|43940.8|43920.8|43943.3|43923.3|43945.8|43925.8|43935.8|43915.8|31
1738701900000|2025-02-04 20:45:00|43946.4|43926.4|43938.9|43918.9|43950.8|43930.8|43938.9|43918.9|26
1738702200000|2025-02-04 20:50:00|43938.3|43918.3|43951.4|43931.4|43951.4|43931.4|43938.3|43918.3|32
1738702500000|2025-02-04 20:55:00|43950.8|43930.8|43978.4|43958.4|43980.9|43960.9|43950.8|43930.8|79
1738702800000|2025-02-04 21:00:00|43979.5|43959.5|43970.9|43950.9|44010.9|43990.9|43968.4|43948.4|92
1738703100000|2025-02-04 21:05:00|43968.4|43948.4|43955.9|43935.9|43970.9|43950.9|43955.9|43935.9|10
1738703400000|2025-02-04 21:10:00|43956.4|43936.4|43960.9|43940.9|43965.9|43945.9|43955.9|43935.9|10
1738703700000|2025-02-04 21:15:00|43963.4|43943.4|43960.9|43940.9|43967.8|43947.8|43960.9|43940.9|11
1738704000000|2025-02-04 21:20:00|43958.4|43938.4|43965.9|43945.9|43965.9|43945.9|43955.9|43935.9|13
1738704300000|2025-02-04 21:25:00|43965.4|43945.4|43960.9|43940.9|43965.4|43945.4|43960.4|43940.4|16
1738704600000|2025-02-04 21:30:00|43958.4|43938.4|43954|43934|43963.5|43943.5|43954|43934|20
1738704900000|2025-02-04 21:35:00|43956|43936|43929.3|43909.3|43956|43936|43929.3|43909.3|43
1738705200000|2025-02-04 21:40:00|43930.4|43910.4|43935.4|43915.4|43935.4|43915.4|43927.9|43907.9|19
1738705500000|2025-02-04 21:45:00|43934.9|43914.9|43938.5|43918.5|43938.5|43918.5|43931|43911|22
1738705800000|2025-02-04 21:50:00|43936|43916|43948.5|43928.5|43948.5|43928.5|43936|43916|24
1738706100000|2025-02-04 21:55:00|43951|43931|43941|43921|43951|43931|43938.5|43918.5|58
1738710000000|2025-02-04 23:00:00|43916.2|43896.2|43918.7|43898.7|43953.7|43933.7|43906.2|43886.2|44
1738710300000|2025-02-04 23:05:00|43913.7|43893.7|43889.3|43869.3|43913.7|43893.7|43883.7|43863.7|43
1738710600000|2025-02-04 23:10:00|43891.8|43871.8|43919.3|43899.3|43924.3|43904.3|43891.8|43871.8|26
1738710900000|2025-02-04 23:15:00|43918.8|43898.8|43909.3|43889.3|43919.3|43899.3|43899.3|43879.3|10
1738711200000|2025-02-04 23:20:00|43911.3|43891.3|43931.3|43911.3|43948.2|43928.2|43911.3|43891.3|37
1738711500000|2025-02-04 23:25:00|43928.8|43908.8|43935.7|43915.7|43938.2|43918.2|43928.8|43908.8|10
1738711800000|2025-02-04 23:30:00|43936.3|43916.3|43946.9|43926.9|43948.8|43928.8|43933.8|43913.8|30
1738712100000|2025-02-04 23:35:00|43949.4|43929.4|43943.8|43923.8|43949.4|43929.4|43943.8|43923.8|9
1738712400000|2025-02-04 23:40:00|43943.3|43923.3|43931.3|43911.3|43943.3|43923.3|43928.8|43908.8|16
1738712700000|2025-02-04 23:45:00|43928.8|43908.8|43928.9|43908.9|43933.9|43913.9|43928.8|43908.8|13
1738713000000|2025-02-04 23:50:00|43926.4|43906.4|43909.4|43889.4|43926.4|43906.4|43898.9|43878.9|51
1738713300000|2025-02-04 23:55:00|43913.9|43893.9|43908.9|43888.9|43921.4|43901.4|43908.3|43888.3|13
1738713600000|2025-02-05 00:00:00|43909.4|43889.4|43919.5|43899.5|43928.9|43908.9|43909.4|43889.4|25
1738713900000|2025-02-05 00:05:00|43918.9|43898.9|43897|43877|43923.9|43903.9|43888.9|43868.9|41
1738714200000|2025-02-05 00:10:00|43896.4|43876.4|43915.9|43895.9|43918.9|43898.9|43896.4|43876.4|33
1738714500000|2025-02-05 00:15:00|43913.9|43893.9|43904|43884|43913.9|43893.9|43891.4|43871.4|27
1738714800000|2025-02-05 00:20:00|43906.5|43886.5|43911.5|43891.5|43919|43899|43905.9|43885.9|5
1738715100000|2025-02-05 00:25:00|43914|43894|43937|43917|43944.5|43924.5|43914|43894|15
1738715400000|2025-02-05 00:30:00|43936.5|43916.5|43962.1|43942.1|43962.1|43942.1|43934.5|43914.5|28
1738715700000|2025-02-05 00:35:00|43963.2|43943.2|43944.6|43924.6|43969.6|43949.6|43944.6|43924.6|29
1738716000000|2025-02-05 00:40:00|43947.1|43927.1|43956.5|43936.5|43964.6|43944.6|43947.1|43927.1|22
1738716300000|2025-02-05 00:45:00|43957.1|43937.1|43929|43909|43964|43944|43929|43909|24
1738716600000|2025-02-05 00:50:00|43931|43911|43939.1|43919.1|43939.1|43919.1|43931|43911|11
1738716900000|2025-02-05 00:55:00|43941.6|43921.6|43886.6|43866.6|43944.1|43924.1|43856.6|43836.6|230
1738717200000|2025-02-05 01:00:00|43886|43866|43947.7|43927.7|43997.7|43977.7|43856.6|43836.6|708
1738717500000|2025-02-05 01:05:00|43950.2|43930.2|43988.8|43968.8|44007.7|43987.7|43937.1|43917.1|318
1738717800000|2025-02-05 01:10:00|43987.7|43967.7|43948.8|43928.8|43998.8|43978.8|43900.8|43880.8|212
1738718100000|2025-02-05 01:15:00|43953.3|43933.3|43910.8|43890.8|43980.8|43960.8|43895.8|43875.8|146
1738718400000|2025-02-05 01:20:00|43910.2|43890.2|43935.8|43915.8|43968.3|43948.3|43893.3|43873.3|75
1738718700000|2025-02-05 01:25:00|43937.8|43917.8|43930.8|43910.8|43953.3|43933.3|43898.9|43878.9|84
1738719000000|2025-02-05 01:30:00|43930.3|43910.3|43893.3|43873.3|43930.8|43910.8|43837.8|43817.8|217
1738719300000|2025-02-05 01:35:00|43892.8|43872.8|43930.9|43910.9|43957.8|43937.8|43865.8|43845.8|163
1738719600000|2025-02-05 01:40:00|43935.9|43915.9|43912.8|43892.8|43935.9|43915.9|43900.3|43880.3|59
1738719900000|2025-02-05 01:45:00|43907.8|43887.8|43935.3|43915.3|43955.3|43935.3|43898.4|43878.4|89
1738720200000|2025-02-05 01:50:00|43933.4|43913.4|43860.9|43840.9|43933.4|43913.4|43858.4|43838.4|107
1738720500000|2025-02-05 01:55:00|43861.5|43841.5|43858.4|43838.4|43875.9|43855.9|43853.4|43833.4|74
1738720800000|2025-02-05 02:00:00|43860.4|43840.4|43845.9|43825.9|43860.9|43840.9|43818.4|43798.4|115
1738721100000|2025-02-05 02:05:00|43844.8|43824.8|43885.9|43865.9|43898.4|43878.4|43830.9|43810.9|91
1738721400000|2025-02-05 02:10:00|43886.5|43866.5|43948.5|43928.5|43956.5|43936.5|43885.9|43865.9|69
1738721700000|2025-02-05 02:15:00|43947.9|43927.9|43936.5|43916.5|43949|43929|43926|43906|35
1738722000000|2025-02-05 02:20:00|43936|43916|43963.5|43943.5|43979|43959|43936|43916|26
1738722300000|2025-02-05 02:25:00|43962.9|43942.9|43967.9|43947.9|43977.9|43957.9|43958.5|43938.5|40
1738722600000|2025-02-05 02:30:00|43968.5|43948.5|43926|43906|43971|43951|43923.5|43903.5|69
1738722900000|2025-02-05 02:35:00|43929.1|43909.1|43923.5|43903.5|43931.6|43911.6|43896|43876|77
1738723200000|2025-02-05 02:40:00|43924.1|43904.1|43927.1|43907.1|43934.1|43914.1|43906|43886|64
1738723500000|2025-02-05 02:45:00|43926|43906|43938.6|43918.6|43953|43933|43923|43903|45
1738723800000|2025-02-05 02:50:00|43936.1|43916.1|43929.1|43909.1|43946.6|43926.6|43908.6|43888.6|34
1738724100000|2025-02-05 02:55:00|43929.7|43909.7|43974.1|43954.1|43975.2|43955.2|43929.7|43909.7|55
1738724400000|2025-02-05 03:00:00|43973.6|43953.6|43938.1|43918.1|43984.1|43964.1|43935.5|43915.5|49
1738724700000|2025-02-05 03:05:00|43936.1|43916.1|43908.1|43888.1|43941.7|43921.7|43908.1|43888.1|55
1738725000000|2025-02-05 03:10:00|43904.2|43884.2|43937|43917|43947|43927|43888.6|43868.6|95
1738725300000|2025-02-05 03:15:00|43935.9|43915.9|43978.1|43958.1|43993.1|43973.1|43931.4|43911.4|40
1738725600000|2025-02-05 03:20:00|43978.6|43958.6|43992|43972|44009.5|43989.5|43978.6|43958.6|48
1738725900000|2025-02-05 03:25:00|43989|43969|44032.6|44012.6|44046.7|44026.7|43980.1|43960.1|136
1738726200000|2025-02-05 03:30:00|44028.1|44008.1|43997.6|43977.6|44028.1|44008.1|43992|43972|37
1738726500000|2025-02-05 03:35:00|43998.1|43978.1|43997.6|43977.6|44002.6|43982.6|43979.5|43959.5|43
1738726800000|2025-02-05 03:40:00|43997.1|43977.1|43990.1|43970.1|44005.7|43985.7|43987.1|43967.1|24
1738727100000|2025-02-05 03:45:00|43992.6|43972.6|43995.1|43975.1|44003.2|43983.2|43987.6|43967.6|17
1738727400000|2025-02-05 03:50:00|43995.7|43975.7|44007.1|43987.1|44014.6|43994.6|43995.1|43975.1|42
1738727700000|2025-02-05 03:55:00|44006.5|43986.5|43975.2|43955.2|44007.1|43987.1|43964.6|43944.6|18
1738728000000|2025-02-05 04:00:00|43980.2|43960.2|43980.2|43960.2|44000.2|43980.2|43975.2|43955.2|19
1738728300000|2025-02-05 04:05:00|43982.1|43962.1|43975.2|43955.2|43985.2|43965.2|43970.2|43950.2|7
1738728600000|2025-02-05 04:10:00|43979.6|43959.6|44000.2|43980.2|44000.2|43980.2|43979.6|43959.6|5
1738728900000|2025-02-05 04:15:00|43999.7|43979.7|43995.2|43975.2|44003.3|43983.3|43985.2|43965.2|21
1738729200000|2025-02-05 04:20:00|43994.7|43974.7|43990.2|43970.2|43995.2|43975.2|43987.7|43967.7|8
1738729500000|2025-02-05 04:25:00|43990.8|43970.8|43990.8|43970.8|43993.3|43973.3|43982.7|43962.7|7
1738729800000|2025-02-05 04:30:00|43992.8|43972.8|43990.8|43970.8|44002.8|43982.8|43982.8|43962.8|38
1738730100000|2025-02-05 04:35:00|43993.3|43973.3|44000.3|43980.3|44012.2|43992.2|43993.3|43973.3|19
1738730400000|2025-02-05 04:40:00|43997.8|43977.8|43997.8|43977.8|44009.7|43989.7|43990.8|43970.8|25
1738730700000|2025-02-05 04:45:00|44000.3|43980.3|44015.3|43995.3|44017.3|43997.3|44000.3|43980.3|19
1738731000000|2025-02-05 04:50:00|44017.8|43997.8|44009.2|43989.2|44025.3|44005.3|44004.2|43984.2|18
1738731300000|2025-02-05 04:55:00|44006.7|43986.7|43997.3|43977.3|44009.8|43989.8|43991.7|43971.7|20
1738731600000|2025-02-05 05:00:00|43999.8|43979.8|43965.7|43945.7|44014.2|43994.2|43961.2|43941.2|41
1738731900000|2025-02-05 05:05:00|43963.7|43943.7|43996.2|43976.2|44006.2|43986.2|43956.2|43936.2|22
1738732200000|2025-02-05 05:10:00|43995.7|43975.7|43996.2|43976.2|44004.3|43984.3|43986.2|43966.2|17
1738732500000|2025-02-05 05:15:00|43991.2|43971.2|43976.8|43956.8|44004.3|43984.3|43971.3|43951.3|14
1738732800000|2025-02-05 05:20:00|43977.4|43957.4|43991.3|43971.3|44003.8|43983.8|43976.8|43956.8|19
1738733100000|2025-02-05 05:25:00|43990.7|43970.7|43974.6|43954.6|43991.3|43971.3|43955.2|43935.2|42
1738733400000|2025-02-05 05:30:00|43972.1|43952.1|43952.4|43932.4|43975.2|43955.2|43946.3|43926.3|59
1738733700000|2025-02-05 05:35:00|43957.4|43937.4|43939.9|43919.9|43967.4|43947.4|43937.4|43917.4|35
1738734000000|2025-02-05 05:40:00|43940.5|43920.5|43939.9|43919.9|43951|43931|43934.9|43914.9|23
1738734300000|2025-02-05 05:45:00|43938|43918|43994.9|43974.9|44012.4|43992.4|43938|43918|53
1738734600000|2025-02-05 05:50:00|43997.4|43977.4|43986.4|43966.4|44007.4|43987.4|43978.9|43958.9|34
1738734900000|2025-02-05 05:55:00|43986.9|43966.9|43976.9|43956.9|43995.3|43975.3|43976.9|43956.9|45
1738735200000|2025-02-05 06:00:00|43979.4|43959.4|43919.4|43899.4|43979.4|43959.4|43919.4|43899.4|98
1738735500000|2025-02-05 06:05:00|43924.4|43904.4|43974.5|43954.5|43979.5|43959.5|43924.4|43904.4|41
1738735800000|2025-02-05 06:10:00|43977|43957|43961.4|43941.4|43982.5|43962.5|43957|43937|21
1738736100000|2025-02-05 06:15:00|43962|43942|44012|43992|44014.5|43994.5|43962|43942|27
1738736400000|2025-02-05 06:20:00|44014.5|43994.5|44045.6|44025.6|44058.1|44038.1|43993.9|43973.9|80
1738736700000|2025-02-05 06:25:00|44048.1|44028.1|44078.1|44058.1|44078.7|44058.7|44042.5|44022.5|98
1738737000000|2025-02-05 06:30:00|44076.2|44056.2|44058.1|44038.1|44076.2|44056.2|44043.1|44023.1|89
1738737300000|2025-02-05 06:35:00|44058.7|44038.7|44030.1|44010.1|44063.1|44043.1|44030.1|44010.1|48
1738737600000|2025-02-05 06:40:00|44032.6|44012.6|44045.7|44025.7|44045.7|44025.7|44018.1|43998.1|43
1738737900000|2025-02-05 06:45:00|44045.1|44025.1|43999.6|43979.6|44045.1|44025.1|43992.6|43972.6|48
1738738200000|2025-02-05 06:50:00|43997.6|43977.6|44007.6|43987.6|44013.2|43993.2|43985.1|43965.1|73
1738738500000|2025-02-05 06:55:00|44005.1|43985.1|43977.6|43957.6|44007.6|43987.6|43970.1|43950.1|46
1738738800000|2025-02-05 07:00:00|43972.6|43952.6|43965.2|43945.2|43980.7|43960.7|43947.7|43927.7|71
1738739100000|2025-02-05 07:05:00|43967.7|43947.7|43997.7|43977.7|44001.6|43981.6|43965.2|43945.2|39
1738739400000|2025-02-05 07:10:00|43998.2|43978.2|43999.6|43979.6|44015.2|43995.2|43989.6|43969.6|21
1738739700000|2025-02-05 07:15:00|43997.7|43977.7|44030.2|44010.2|44030.2|44010.2|43990.2|43970.2|40
1738740000000|2025-02-05 07:20:00|44032.7|44012.7|44017.7|43997.7|44042.7|44022.7|44014.7|43994.7|43
1738740300000|2025-02-05 07:25:00|44018.3|43998.3|44048.3|44028.3|44060.8|44040.8|44017.7|43997.7|65
1738740600000|2025-02-05 07:30:00|44048.8|44028.8|44058.3|44038.3|44091.9|44071.9|44040.8|44020.8|234
1738740900000|2025-02-05 07:35:00|44058.8|44038.8|44052.2|44032.2|44068.3|44048.3|44044.7|44024.7|61
1738741200000|2025-02-05 07:40:00|44049.7|44029.7|44088.3|44068.3|44088.9|44068.9|44044.7|44024.7|86
1738741500000|2025-02-05 07:45:00|44090.3|44070.3|44251.9|44231.9|44258|44238|44087.8|44067.8|595
1738741800000|2025-02-05 07:50:00|44255|44235|44242|44222|44291.9|44271.9|44236.9|44216.9|319
1738742100000|2025-02-05 07:55:00|44239.5|44219.5|44290.6|44270.6|44351.1|44331.1|44237|44217|489
1738742400000|2025-02-05 08:00:00|44296.2|44276.2|44233.7|44213.7|44335.3|44315.3|44233.7|44213.7|420
1738742700000|2025-02-05 08:05:00|44231.8|44211.8|44200.7|44180.7|44251.8|44231.8|44197.6|44177.6|283
1738743000000|2025-02-05 08:10:00|44202.6|44182.6|44236.2|44216.2|44273.2|44253.2|44197.6|44177.6|274
1738743300000|2025-02-05 08:15:00|44236.8|44216.8|44180.7|44160.7|44248.7|44228.7|44168.2|44148.2|308
1738743600000|2025-02-05 08:20:00|44185.7|44165.7|44179.6|44159.6|44192.1|44172.1|44150.7|44130.7|194
1738743900000|2025-02-05 08:25:00|44183.5|44163.5|44119.6|44099.6|44194.1|44174.1|44099.1|44079.1|269
1738744200000|2025-02-05 08:30:00|44123.6|44103.6|44073.6|44053.6|44124.7|44104.7|44071.1|44051.1|196
1738744500000|2025-02-05 08:35:00|44074.1|44054.1|44022.2|44002.2|44077.2|44057.2|43989.7|43969.7|221
1738744800000|2025-02-05 08:40:00|44024.1|44004.1|44069.7|44049.7|44069.7|44049.7|44014.7|43994.7|121
1738745100000|2025-02-05 08:45:00|44072.2|44052.2|44049.7|44029.7|44087.2|44067.2|44043.6|44023.6|68
1738745400000|2025-02-05 08:50:00|44049.2|44029.2|44072.2|44052.2|44097.2|44077.2|44049.2|44029.2|108
1738745700000|2025-02-05 08:55:00|44069.7|44049.7|44029.7|44009.7|44087.8|44067.8|44024.2|44004.2|88
1738746000000|2025-02-05 09:00:00|44032.2|44012.2|44235.8|44215.8|44247.8|44227.8|44019.7|43999.7|650
1738746300000|2025-02-05 09:05:00|44233.3|44213.3|44175.3|44155.3|44235.8|44215.8|44175.3|44155.3|157
1738746600000|2025-02-05 09:10:00|44174.8|44154.8|44203.7|44183.7|44207.8|44187.8|44147.8|44127.8|232
1738746900000|2025-02-05 09:15:00|44203.1|44183.1|44143.7|44123.7|44218.7|44198.7|44131.2|44111.2|121
1738747200000|2025-02-05 09:20:00|44145.7|44125.7|44193.7|44173.7|44195.7|44175.7|44138.7|44118.7|72
1738747500000|2025-02-05 09:25:00|44195.7|44175.7|44153.7|44133.7|44196.2|44176.2|44153.7|44133.7|60
1738747800000|2025-02-05 09:30:00|44146.2|44126.2|44124.8|44104.8|44146.2|44126.2|44101.3|44081.3|225
1738748100000|2025-02-05 09:35:00|44128.8|44108.8|44123.2|44103.2|44143.8|44123.8|44116.3|44096.3|74
1738748400000|2025-02-05 09:40:00|44118.8|44098.8|44128.8|44108.8|44128.8|44108.8|44078.8|44058.8|81
1738748700000|2025-02-05 09:45:00|44123.8|44103.8|44106.8|44086.8|44159.3|44139.3|44101.8|44081.8|82
1738749000000|2025-02-05 09:50:00|44111.8|44091.8|44154.4|44134.4|44154.4|44134.4|44111.8|44091.8|81
1738749300000|2025-02-05 09:55:00|44154.9|44134.9|44119.4|44099.4|44154.9|44134.9|44101.9|44081.9|66
1738749600000|2025-02-05 10:00:00|44119.9|44099.9|44089.4|44069.4|44131.9|44111.9|44089.4|44069.4|204
1738749900000|2025-02-05 10:05:00|44091.9|44071.9|44063.9|44043.9|44094.4|44074.4|44063.9|44043.9|78
1738750200000|2025-02-05 10:10:00|44064.4|44044.4|44053|44033|44071.4|44051.4|44037.5|44017.5|89
1738750500000|2025-02-05 10:15:00|44054.1|44034.1|44086.4|44066.4|44096.4|44076.4|44054.1|44034.1|33
1738750800000|2025-02-05 10:20:00|44085.9|44065.9|44033.9|44013.9|44090.9|44070.9|44033.9|44013.9|89
1738751100000|2025-02-05 10:25:00|44031.4|44011.4|44053.1|44033.1|44053.1|44033.1|43981.4|43961.4|260
1738751400000|2025-02-05 10:30:00|44057.5|44037.5|44090|44070|44092|44072|44039.5|44019.5|59
1738751700000|2025-02-05 10:35:00|44090.6|44070.6|44075|44055|44108.1|44088.1|44072.5|44052.5|130
1738752000000|2025-02-05 10:40:00|44072.5|44052.5|44075.1|44055.1|44080.1|44060.1|44042.6|44022.6|65
1738752300000|2025-02-05 10:45:00|44076.2|44056.2|44055.9|44035.9|44082.6|44062.6|44052.6|44032.6|65
1738752600000|2025-02-05 10:50:00|44056|44036|44001.5|43981.5|44056.5|44036.5|43999|43979|76
1738752900000|2025-02-05 10:55:00|44001|43981|43994|43974|44009|43989|43966.5|43946.5|116
1738753200000|2025-02-05 11:00:00|43994.6|43974.6|43979|43959|44011.5|43991.5|43974|43954|98
1738753500000|2025-02-05 11:05:00|43976|43956|43921.6|43901.6|43976.5|43956.5|43919.1|43899.1|155
1738753800000|2025-02-05 11:10:00|43921|43901|43941.6|43921.6|43944.1|43924.1|43909.1|43889.1|127
1738754100000|2025-02-05 11:15:00|43939.6|43919.6|43941.6|43921.6|43976.6|43956.6|43939.1|43919.1|98
1738754400000|2025-02-05 11:20:00|43941|43921|43946.6|43926.6|43971.6|43951.6|43936.1|43916.1|88
1738754700000|2025-02-05 11:25:00|43950.5|43930.5|43954.7|43934.7|43974.1|43954.1|43949.1|43929.1|56
1738755000000|2025-02-05 11:30:00|43954.1|43934.1|43951.6|43931.6|43966.6|43946.6|43932.2|43912.2|67
1738755300000|2025-02-05 11:35:00|43950.2|43930.2|43949.2|43929.2|43974.7|43954.7|43949.1|43929.1|41
1738755600000|2025-02-05 11:40:00|43949.7|43929.7|43974.2|43954.2|43986.7|43966.7|43949.7|43929.7|75
1738755900000|2025-02-05 11:45:00|43979.2|43959.2|43989.2|43969.2|43999.2|43979.2|43966.7|43946.7|73
1738756200000|2025-02-05 11:50:00|43986.7|43966.7|43984.2|43964.2|43999.2|43979.2|43968.7|43948.7|99
1738756500000|2025-02-05 11:55:00|43981.7|43961.7|44000.8|43980.8|44017.8|43997.8|43979.2|43959.2|106
1738756800000|2025-02-05 12:00:00|44000.3|43980.3|43999.2|43979.2|44004.2|43984.2|43980.3|43960.3|179
1738757100000|2025-02-05 12:05:00|44003.7|43983.7|44011.2|43991.2|44024.2|44004.2|44003.7|43983.7|78
1738757400000|2025-02-05 12:10:00|44009.2|43989.2|43979.3|43959.3|44011.8|43991.8|43976.8|43956.8|54
1738757700000|2025-02-05 12:15:00|43981.2|43961.2|43974.6|43954.6|43991.8|43971.8|43947.1|43927.1|94
1738758000000|2025-02-05 12:20:00|43977.1|43957.1|43958.5|43938.5|43987.1|43967.1|43958.5|43938.5|52
1738758300000|2025-02-05 12:25:00|43955.5|43935.5|43961.1|43941.1|43969.1|43949.1|43954.1|43934.1|64
1738758600000|2025-02-05 12:30:00|43960.5|43940.5|43965.7|43945.7|43967.7|43947.7|43934.1|43914.1|146
1738758900000|2025-02-05 12:35:00|43968.2|43948.2|43960.8|43940.8|43980.2|43960.2|43942.2|43922.2|127
1738759200000|2025-02-05 12:40:00|43963.3|43943.3|43937.2|43917.2|43978.3|43958.3|43932.2|43912.2|129
1738759500000|2025-02-05 12:45:00|43937.7|43917.7|43950.6|43930.6|43969.2|43949.2|43937.7|43917.7|100
1738759800000|2025-02-05 12:50:00|43953.1|43933.1|43941.1|43921.1|43993.6|43973.6|43941.1|43921.1|228
1738760100000|2025-02-05 12:55:00|43943.6|43923.6|43938.7|43918.7|43953.6|43933.6|43926.7|43906.7|80
1738760400000|2025-02-05 13:00:00|43939.2|43919.2|43992.3|43972.3|44002.3|43982.3|43898.7|43878.7|425
1738760700000|2025-02-05 13:05:00|43994.8|43974.8|44010.3|43990.3|44010.3|43990.3|43974.8|43954.8|159
1738761000000|2025-02-05 13:10:00|44012.3|43992.3|44052.3|44032.3|44055.3|44035.3|43999.8|43979.8|271
1738761300000|2025-02-05 13:15:00|44051.2|44031.2|43996.4|43976.4|44051.2|44031.2|43989.8|43969.8|383
1738761600000|2025-02-05 13:20:00|43998.9|43978.9|43964.3|43944.3|44000.9|43980.9|43944.8|43924.8|356
1738761900000|2025-02-05 13:25:00|43969.3|43949.3|43961.8|43941.8|43979.3|43959.3|43944.8|43924.8|104
1738762200000|2025-02-05 13:30:00|43959.8|43939.8|43836.3|43816.3|43969.8|43949.8|43833.8|43813.8|527
1738762500000|2025-02-05 13:35:00|43836.8|43816.8|43854.9|43834.9|43864.3|43844.3|43788.8|43768.8|590
1738762800000|2025-02-05 13:40:00|43854.3|43834.3|43814.9|43794.9|43855.4|43835.4|43812.4|43792.4|237
1738763100000|2025-02-05 13:45:00|43815.4|43795.4|43833.5|43813.5|43843.5|43823.5|43784.9|43764.9|308
1738763400000|2025-02-05 13:50:00|43834|43814|43809.9|43789.9|43838.5|43818.5|43772.4|43752.4|236
1738763700000|2025-02-05 13:55:00|43809.4|43789.4|43819.9|43799.9|43844.9|43824.9|43788.8|43768.8|206
1738764000000|2025-02-05 14:00:00|43826.9|43806.9|43809.9|43789.9|43833|43813|43786.4|43766.4|312
1738764300000|2025-02-05 14:05:00|43809.4|43789.4|43845|43825|43860|43840|43809.4|43789.4|203
1738764600000|2025-02-05 14:10:00|43847.5|43827.5|43923.6|43903.6|43928.6|43908.6|43842.5|43822.5|318
1738764900000|2025-02-05 14:15:00|43925.5|43905.5|43974.7|43954.7|43997.7|43977.7|43921.1|43901.1|302
1738765200000|2025-02-05 14:20:00|43977.7|43957.7|44006.6|43986.6|44008.6|43988.6|43964.7|43944.7|110
1738765500000|2025-02-05 14:25:00|44007.2|43987.2|44029.7|44009.7|44054.1|44034.1|43984.7|43964.7|226
1738765800000|2025-02-05 14:30:00|44030.2|44010.2|44081.7|44061.7|44087.2|44067.2|44007.2|43987.2|285
1738766100000|2025-02-05 14:35:00|44084.2|44064.2|44161.7|44141.7|44164.7|44144.7|44064.2|44044.2|339
1738766400000|2025-02-05 14:40:00|44162.2|44142.2|44055.6|44035.6|44162.2|44142.2|44041.7|44021.7|325
1738766700000|2025-02-05 14:45:00|44056.2|44036.2|44126.2|44106.2|44136.7|44116.7|44033.7|44013.7|282
1738767000000|2025-02-05 14:50:00|44126.7|44106.7|44113.1|44093.1|44159.8|44139.8|44106.2|44086.2|212
1738767300000|2025-02-05 14:55:00|44115.1|44095.1|44143.2|44123.2|44153.7|44133.7|44115.1|44095.1|180
1738767600000|2025-02-05 15:00:00|44150.2|44130.2|44133.7|44113.7|44198.7|44178.7|44108.7|44088.7|303
1738767900000|2025-02-05 15:05:00|44136.2|44116.2|44161.2|44141.2|44176.2|44156.2|44113.7|44093.7|280
1738768200000|2025-02-05 15:10:00|44163.2|44143.2|44164.8|44144.8|44200.7|44180.7|44161.2|44141.2|326
1738768500000|2025-02-05 15:15:00|44164.3|44144.3|44158.4|44138.4|44175.9|44155.9|44153.4|44133.4|269
1738768800000|2025-02-05 15:20:00|44160.9|44140.9|44152.4|44132.4|44177.9|44157.9|44127.4|44107.4|379
1738769100000|2025-02-05 15:25:00|44152.9|44132.9|44165.4|44145.4|44177.4|44157.4|44152.9|44132.9|169
1738769400000|2025-02-05 15:30:00|44165.9|44145.9|44176|44156|44198.5|44178.5|44161|44141|227
1738769700000|2025-02-05 15:35:00|44173.5|44153.5|44197.9|44177.9|44203.5|44183.5|44171|44151|234
1738770000000|2025-02-05 15:40:00|44197.4|44177.4|44247.4|44227.4|44247.4|44227.4|44193.5|44173.5|344
1738770300000|2025-02-05 15:45:00|44242.4|44222.4|44249.6|44229.6|44249.6|44229.6|44225.5|44205.5|194
1738770600000|2025-02-05 15:50:00|44247.1|44227.1|44314.6|44294.6|44342.1|44322.1|44247.1|44227.1|674
1738770900000|2025-02-05 15:55:00|44312.1|44292.1|44317.7|44297.7|44318.2|44298.2|44301.6|44281.6|247
1738771200000|2025-02-05 16:00:00|44317.1|44297.1|44298.6|44278.6|44335.2|44315.2|44295.5|44275.5|380
1738771500000|2025-02-05 16:05:00|44298|44278|44277.1|44257.1|44322.1|44302.1|44267.1|44247.1|300
1738771800000|2025-02-05 16:10:00|44277.7|44257.7|44264.7|44244.7|44284.6|44264.6|44237.2|44217.2|287
1738772100000|2025-02-05 16:15:00|44262.2|44242.2|44209.1|44189.1|44262.2|44242.2|44199.1|44179.1|333
1738772400000|2025-02-05 16:20:00|44209.7|44189.7|44224.7|44204.7|44267.7|44247.7|44209.7|44189.7|458
1738772700000|2025-02-05 16:25:00|44223.6|44203.6|44362.2|44342.2|44425.8|44405.8|44215.6|44195.6|773
1738773000000|2025-02-05 16:30:00|44364.7|44344.7|44403.3|44383.3|44403.3|44383.3|44359.7|44339.7|264
1738773300000|2025-02-05 16:35:00|44405.8|44385.8|44448.3|44428.3|44463.8|44443.8|44405.8|44385.8|539
1738773600000|2025-02-05 16:40:00|44450.8|44430.8|44472.3|44452.3|44474.8|44454.8|44427.2|44407.2|268
1738773900000|2025-02-05 16:45:00|44472.8|44452.8|44480.3|44460.3|44512.3|44492.3|44457.3|44437.3|390
1738774200000|2025-02-05 16:50:00|44479.8|44459.8|44512.3|44492.3|44522.8|44502.8|44472.3|44452.3|381
1738774500000|2025-02-05 16:55:00|44514.2|44494.2|44529.8|44509.8|44532.3|44512.3|44509.3|44489.3|235
1738774800000|2025-02-05 17:00:00|44530.3|44510.3|44529.8|44509.8|44568.9|44548.9|44524.8|44504.8|259
1738775100000|2025-02-05 17:05:00|44530.4|44510.4|44536.4|44516.4|44537|44517|44519.8|44499.8|167
1738775400000|2025-02-05 17:10:00|44535.4|44515.4|44569|44549|44569|44549|44525.4|44505.4|180
1738775700000|2025-02-05 17:15:00|44565.9|44545.9|44554|44534|44566.5|44546.5|44534.9|44514.9|142
1738776000000|2025-02-05 17:20:00|44555.9|44535.9|44561.5|44541.5|44576.5|44556.5|44552.4|44532.4|189
1738776300000|2025-02-05 17:25:00|44560.9|44540.9|44568.5|44548.5|44583.4|44563.4|44555.9|44535.9|255
1738776600000|2025-02-05 17:30:00|44569|44549|44601.5|44581.5|44606|44586|44568.5|44548.5|348
1738776900000|2025-02-05 17:35:00|44599|44579|44639.9|44619.9|44639.9|44619.9|44596.9|44576.9|339
1738777200000|2025-02-05 17:40:00|44637.4|44617.4|44665.5|44645.5|44668|44648|44624.9|44604.9|410
1738777500000|2025-02-05 17:45:00|44664.9|44644.9|44666.6|44646.6|44687.1|44667.1|44648.9|44628.9|407
1738777800000|2025-02-05 17:50:00|44668.5|44648.5|44704.6|44684.6|44704.6|44684.6|44666|44646|298
1738778100000|2025-02-05 17:55:00|44704.1|44684.1|44758.2|44738.2|44763.2|44743.2|44689.6|44669.6|1434
1738778400000|2025-02-05 18:00:00|44758.7|44738.7|44807.1|44787.1|44877.1|44857.1|44755.7|44735.7|1232
1738778700000|2025-02-05 18:05:00|44806.6|44786.6|44728|44708|44820.2|44800.2|44717.5|44697.5|426
1738779000000|2025-02-05 18:10:00|44730|44710|44731.1|44711.1|44736.1|44716.1|44710|44690|254
1738779300000|2025-02-05 18:15:00|44733.1|44713.1|44750|44730|44756.1|44736.1|44732.5|44712.5|87
1738779600000|2025-02-05 18:20:00|44747|44727|44760.6|44740.6|44762.6|44742.6|44734.5|44714.5|78
1738779900000|2025-02-05 18:25:00|44760.1|44740.1|44745.6|44725.6|44773.1|44753.1|44745.6|44725.6|113
1738780200000|2025-02-05 18:30:00|44745.1|44725.1|44769.6|44749.6|44773.1|44753.1|44745.1|44725.1|124
1738780500000|2025-02-05 18:35:00|44770.1|44750.1|44813.7|44793.7|44818.7|44798.7|44762.6|44742.6|162
1738780800000|2025-02-05 18:40:00|44816.2|44796.2|44826.7|44806.7|44836.2|44816.2|44809.2|44789.2|260
1738781100000|2025-02-05 18:45:00|44826.2|44806.2|44778.2|44758.2|44826.2|44806.2|44776.2|44756.2|133
1738781400000|2025-02-05 18:50:00|44778.7|44758.7|44744.8|44724.8|44781.7|44761.7|44740.3|44720.3|126
1738781700000|2025-02-05 18:55:00|44742.8|44722.8|44769.8|44749.8|44777.3|44757.3|44742.3|44722.3|144
1738782000000|2025-02-05 19:00:00|44772.3|44752.3|44752.3|44732.3|44792.3|44772.3|44750.4|44730.4|139
1738782300000|2025-02-05 19:05:00|44749.8|44729.8|44769.8|44749.8|44782.3|44762.3|44749.8|44729.8|73
1738782600000|2025-02-05 19:10:00|44768.8|44748.8|44782.3|44762.3|44797.9|44777.9|44764.3|44744.3|67
1738782900000|2025-02-05 19:15:00|44781.8|44761.8|44792.4|44772.4|44794.9|44774.9|44775.9|44755.9|58
1738783200000|2025-02-05 19:20:00|44787.9|44767.9|44787.9|44767.9|44790.4|44770.4|44772.9|44752.9|48
1738783500000|2025-02-05 19:25:00|44790.4|44770.4|44824.9|44804.9|44827.4|44807.4|44790.4|44770.4|136
1738783800000|2025-02-05 19:30:00|44825.4|44805.4|44827.9|44807.9|44831|44811|44820.4|44800.4|178
1738784100000|2025-02-05 19:35:00|44828.5|44808.5|44829|44809|44838.5|44818.5|44820.4|44800.4|68
1738784400000|2025-02-05 19:40:00|44828.5|44808.5|44804|44784|44828.5|44808.5|44804|44784|60
1738784700000|2025-02-05 19:45:00|44801.5|44781.5|44805|44785|44826|44806|44801|44781|65
1738785000000|2025-02-05 19:50:00|44802.5|44782.5|44787.5|44767.5|44808|44788|44787.5|44767.5|38
1738785300000|2025-02-05 19:55:00|44785.5|44765.5|44770.5|44750.5|44785.5|44765.5|44757.5|44737.5|54
1738785600000|2025-02-05 20:00:00|44772.5|44752.5|44770|44750|44788|44768|44770|44750|32
1738785900000|2025-02-05 20:05:00|44770.5|44750.5|44772.5|44752.5|44785.5|44765.5|44767.5|44747.5|32
1738786200000|2025-02-05 20:10:00|44772|44752|44782.5|44762.5|44790|44770|44768|44748|37
1738786500000|2025-02-05 20:15:00|44780|44760|44779.1|44759.1|44780|44760|44768.6|44748.6|25
1738786800000|2025-02-05 20:20:00|44778.6|44758.6|44803.6|44783.6|44808.6|44788.6|44778.1|44758.1|48
1738787100000|2025-02-05 20:25:00|44801.1|44781.1|44803.1|44783.1|44808.6|44788.6|44796.7|44776.7|38
1738787400000|2025-02-05 20:30:00|44803.6|44783.6|44797.6|44777.6|44803.6|44783.6|44793.1|44773.1|37
1738787700000|2025-02-05 20:35:00|44795.1|44775.1|44752.6|44732.6|44795.1|44775.1|44752.6|44732.6|149
1738788000000|2025-02-05 20:40:00|44752.1|44732.1|44726.2|44706.2|44757.6|44737.6|44726.2|44706.2|134
1738788300000|2025-02-05 20:45:00|44728.1|44708.1|44703.2|44683.2|44732.1|44712.1|44703.2|44683.2|141
1738788600000|2025-02-05 20:50:00|44700.1|44680.1|44685.7|44665.7|44721.7|44701.7|44682.6|44662.6|195
1738788900000|2025-02-05 20:55:00|44686.2|44666.2|44705.2|44685.2|44719.2|44699.2|44686.2|44666.2|188
1738789200000|2025-02-05 21:00:00|44705.7|44685.7|44695.7|44675.7|44711.8|44691.8|44693.2|44673.2|50
1738789500000|2025-02-05 21:05:00|44693.2|44673.2|44703.2|44683.2|44708.2|44688.2|44693.2|44673.2|39
1738789800000|2025-02-05 21:10:00|44706.3|44686.3|44701.3|44681.3|44708.8|44688.8|44701.3|44681.3|13
1738790100000|2025-02-05 21:15:00|44703.8|44683.8|44703.3|44683.3|44706.3|44686.3|44698.2|44678.2|40
1738790400000|2025-02-05 21:20:00|44703.8|44683.8|44719.3|44699.3|44719.3|44699.3|44703.8|44683.8|61
1738790700000|2025-02-05 21:25:00|44718.8|44698.8|44708.3|44688.3|44728.8|44708.8|44708.3|44688.3|48
1738791000000|2025-02-05 21:30:00|44707.8|44687.8|44700.8|44680.8|44707.8|44687.8|44695.8|44675.8|36
1738791300000|2025-02-05 21:35:00|44701.3|44681.3|44705.8|44685.8|44708.3|44688.3|44700.8|44680.8|24
1738791600000|2025-02-05 21:40:00|44705.3|44685.3|44701.4|44681.4|44705.8|44685.8|44698.3|44678.3|24
1738791900000|2025-02-05 21:45:00|44703.9|44683.9|44718.9|44698.9|44721.4|44701.4|44701.4|44681.4|81
1738792200000|2025-02-05 21:50:00|44716.4|44696.4|44689.4|44669.4|44716.4|44696.4|44688.9|44668.9|82
1738792500000|2025-02-05 21:55:00|44688.9|44668.9|44681.4|44661.4|44691.4|44671.4|44681.4|44661.4|60
1738796400000|2025-02-05 23:00:00|44694.1|44674.1|44704.1|44684.1|44713.6|44693.6|44691.1|44671.1|65
1738796700000|2025-02-05 23:05:00|44706.6|44686.6|44699.1|44679.1|44706.6|44686.6|44691.6|44671.6|37
1738797000000|2025-02-05 23:10:00|44699.6|44679.6|44700.2|44680.2|44704.1|44684.1|44692.7|44672.7|29
1738797300000|2025-02-05 23:15:00|44701.2|44681.2|44825.2|44805.2|44837.7|44817.7|44701.2|44681.2|259
1738797600000|2025-02-05 23:20:00|44825.7|44805.7|45232.3|45212.3|45267.8|45247.8|44825.2|44805.2|465
1738797900000|2025-02-05 23:25:00|45232.9|45212.9|45333.8|45313.8|45336.3|45316.3|45230.7|45210.7|310
1738798200000|2025-02-05 23:30:00|45331.3|45311.3|45118.8|45098.8|45331.3|45311.3|45102.7|45082.7|216
1738798500000|2025-02-05 23:35:00|45120.8|45100.8|45077.8|45057.8|45120.8|45100.8|45050.2|45030.2|108
1738798800000|2025-02-05 23:40:00|45076.7|45056.7|45055.3|45035.3|45087.8|45067.8|45047.2|45027.2|84
1738799100000|2025-02-05 23:45:00|45050.3|45030.3|45057.3|45037.3|45101.3|45081.3|45042.8|45022.8|77
1738799400000|2025-02-05 23:50:00|45055.3|45035.3|45000.3|44980.3|45055.3|45035.3|44980.3|44960.3|63
1738799700000|2025-02-05 23:55:00|44995.3|44975.3|44977.8|44957.8|44995.3|44975.3|44962.8|44942.8|51
1738800000000|2025-02-06 00:00:00|44975.3|44955.3|44975.9|44955.9|45022.8|45002.8|44972.8|44952.8|58
1738800300000|2025-02-06 00:05:00|44977.8|44957.8|44975.3|44955.3|45022.3|45002.3|44975.3|44955.3|29
1738800600000|2025-02-06 00:10:00|44974.8|44954.8|45035.4|45015.4|45057.8|45037.8|44967.8|44947.8|53
1738800900000|2025-02-06 00:15:00|45034.8|45014.8|44985.9|44965.9|45042.9|45022.9|44985.9|44965.9|56
1738801200000|2025-02-06 00:20:00|44990.9|44970.9|44987.9|44967.9|45000.4|44980.4|44960.9|44940.9|55
1738801500000|2025-02-06 00:25:00|44988.4|44968.4|44980.4|44960.4|45012.9|44992.9|44980.4|44960.4|59
1738801800000|2025-02-06 00:30:00|44979.9|44959.9|44982.4|44962.4|44997.9|44977.9|44977.4|44957.4|47
1738802100000|2025-02-06 00:35:00|44987.4|44967.4|44987.9|44967.9|44992.9|44972.9|44982.9|44962.9|41
1738802400000|2025-02-06 00:40:00|45007.9|44987.9|44986.9|44966.9|45022.9|45002.9|44986.9|44966.9|30
1738802700000|2025-02-06 00:45:00|44987.4|44967.4|44964.9|44944.9|44989.9|44969.9|44954.4|44934.4|74
1738803000000|2025-02-06 00:50:00|44966.9|44946.9|44946.9|44926.9|44974.9|44954.9|44946.9|44926.9|71
1738803300000|2025-02-06 00:55:00|44944.9|44924.9|44940|44920|44977.4|44957.4|44936.4|44916.4|186
1738803600000|2025-02-06 01:00:00|44936.9|44916.9|44880.6|44860.6|44936.9|44916.9|44877.5|44857.5|533
1738803900000|2025-02-06 01:05:00|44883.1|44863.1|44894.1|44874.1|44947.1|44927.1|44882.6|44862.6|213
1738804200000|2025-02-06 01:10:00|44895.1|44875.1|44880.1|44860.1|44910.1|44890.1|44875.7|44855.7|355
1738804500000|2025-02-06 01:15:00|44878.2|44858.2|44935.1|44915.1|44965.7|44945.7|44878.2|44858.2|269
1738804800000|2025-02-06 01:20:00|44940.1|44920.1|44930.2|44910.2|44950.7|44930.7|44925.2|44905.2|68
1738805100000|2025-02-06 01:25:00|44925.2|44905.2|44940.2|44920.2|44945.2|44925.2|44910.2|44890.2|86
1738805400000|2025-02-06 01:30:00|44943.2|44923.2|45013.2|44993.2|45018.2|44998.2|44935.2|44915.2|116
1738805700000|2025-02-06 01:35:00|45008.2|44988.2|45008.2|44988.2|45026.8|45006.8|44991.8|44971.8|109
1738806000000|2025-02-06 01:40:00|45008.8|44988.8|45075.2|45055.2|45108.2|45088.2|45005.7|44985.7|148
1738806300000|2025-02-06 01:45:00|45080.7|45060.7|45112.2|45092.2|45112.2|45092.2|45080.2|45060.2|121
1738806600000|2025-02-06 01:50:00|45114.7|45094.7|45125.2|45105.2|45136.7|45116.7|45097.7|45077.7|134
1738806900000|2025-02-06 01:55:00|45127.7|45107.7|45193.3|45173.3|45199.3|45179.3|45127.7|45107.7|226
1738807200000|2025-02-06 02:00:00|45192.8|45172.8|45228.3|45208.3|45235.8|45215.8|45184.7|45164.7|258
1738807500000|2025-02-06 02:05:00|45226.3|45206.3|45221.3|45201.3|45238.8|45218.8|45193.8|45173.8|134
1738807800000|2025-02-06 02:10:00|45224.4|45204.4|45208.9|45188.9|45238.8|45218.8|45206.4|45186.4|101
1738808100000|2025-02-06 02:15:00|45208.3|45188.3|45205.8|45185.8|45220.8|45200.8|45205.8|45185.8|60
1738808400000|2025-02-06 02:20:00|45203.3|45183.3|45142.4|45122.4|45205.8|45185.8|45136.9|45116.9|73
1738808700000|2025-02-06 02:25:00|45144.4|45124.4|45145.5|45125.5|45157.4|45137.4|45134.4|45114.4|53
1738809000000|2025-02-06 02:30:00|45144.9|45124.9|45157.5|45137.5|45161.9|45141.9|45127.5|45107.5|93
1738809300000|2025-02-06 02:35:00|45159.4|45139.4|45166.4|45146.4|45166.4|45146.4|45132.5|45112.5|82
1738809600000|2025-02-06 02:40:00|45168.9|45148.9|45163.9|45143.9|45180.9|45160.9|45156.4|45136.4|36
1738809900000|2025-02-06 02:45:00|45163.4|45143.4|45185.9|45165.9|45190.9|45170.9|45153.4|45133.4|67
1738810200000|2025-02-06 02:50:00|45186.5|45166.5|45196.5|45176.5|45219.5|45199.5|45182|45162|64
1738810500000|2025-02-06 02:55:00|45195.9|45175.9|45223.5|45203.5|45227.5|45207.5|45178.4|45158.4|93
1738810800000|2025-02-06 03:00:00|45224|45204|45219|45199|45249|45229|45209.5|45189.5|83
1738811100000|2025-02-06 03:05:00|45219.5|45199.5|45229|45209|45239|45219|45214.5|45194.5|49
1738811400000|2025-02-06 03:10:00|45227|45207|45231.5|45211.5|45252.6|45232.6|45221.5|45201.5|63
1738811700000|2025-02-06 03:15:00|45234|45214|45209.6|45189.6|45236.5|45216.5|45201|45181|51
1738812000000|2025-02-06 03:20:00|45211.5|45191.5|45189.1|45169.1|45214|45194|45189.1|45169.1|36
1738812300000|2025-02-06 03:25:00|45189.6|45169.6|45191.6|45171.6|45195.5|45175.5|45170.5|45150.5|41
1738812600000|2025-02-06 03:30:00|45191|45171|45231.1|45211.1|45231.1|45211.1|45171|45151|102
1738812900000|2025-02-06 03:35:00|45229.1|45209.1|45190.5|45170.5|45229.1|45209.1|45186.1|45166.1|35
1738813200000|2025-02-06 03:40:00|45191.1|45171.1|45193.6|45173.6|45216.1|45196.1|45191.1|45171.1|31
1738813500000|2025-02-06 03:45:00|45194.6|45174.6|45218.6|45198.6|45218.6|45198.6|45194.6|45174.6|21
1738813800000|2025-02-06 03:50:00|45219.6|45199.6|45218.6|45198.6|45231.1|45211.1|45211.1|45191.1|19
1738814100000|2025-02-06 03:55:00|45219.1|45199.1|45218.6|45198.6|45223.6|45203.6|45208.6|45188.6|64
1738814400000|2025-02-06 04:00:00|45216.1|45196.1|45233.6|45213.6|45239.2|45219.2|45216.1|45196.1|33
1738814700000|2025-02-06 04:05:00|45236.1|45216.1|45206.2|45186.2|45239.2|45219.2|45206.2|45186.2|30
1738815000000|2025-02-06 04:10:00|45204.2|45184.2|45208.7|45188.7|45218.7|45198.7|45203.7|45183.7|13
1738815300000|2025-02-06 04:15:00|45211.2|45191.2|45218.7|45198.7|45223.7|45203.7|45211.2|45191.2|25
1738815600000|2025-02-06 04:20:00|45213.7|45193.7|45223.7|45203.7|45234.2|45214.2|45208.7|45188.7|33
1738815900000|2025-02-06 04:25:00|45222.7|45202.7|45218.7|45198.7|45222.7|45202.7|45208.7|45188.7|45
1738816200000|2025-02-06 04:30:00|45219.2|45199.2|45220.7|45200.7|45228.7|45208.7|45216.2|45196.2|17
1738816500000|2025-02-06 04:35:00|45218.7|45198.7|45233.7|45213.7|45239.3|45219.3|45218.7|45198.7|20
1738816800000|2025-02-06 04:40:00|45235.7|45215.7|45223.8|45203.8|45239.8|45219.8|45221.3|45201.3|41
1738817100000|2025-02-06 04:45:00|45223.2|45203.2|45221.8|45201.8|45226.3|45206.3|45213.2|45193.2|10
1738817400000|2025-02-06 04:50:00|45223.8|45203.8|45237.8|45217.8|45238.8|45218.8|45221.8|45201.8|30
1738817700000|2025-02-06 04:55:00|45237.3|45217.3|45236.3|45216.3|45245.9|45225.9|45231.3|45211.3|30
1738818000000|2025-02-06 05:00:00|45236.8|45216.8|45236.8|45216.8|45246.3|45226.3|45213.8|45193.8|94
1738818300000|2025-02-06 05:05:00|45236.3|45216.3|45286.8|45266.8|45286.8|45266.8|45234.3|45214.3|198
1738818600000|2025-02-06 05:10:00|45277.9|45257.9|45286.9|45266.9|45291.9|45271.9|45269.3|45249.3|115
1738818900000|2025-02-06 05:15:00|45285.8|45265.8|45259.9|45239.9|45288.8|45268.8|45259.9|45239.9|30
1738819200000|2025-02-06 05:20:00|45263.9|45243.9|45266.4|45246.4|45269.9|45249.9|45258.9|45238.9|24
1738819500000|2025-02-06 05:25:00|45264.4|45244.4|45266.9|45246.9|45281.4|45261.4|45258.9|45238.9|59
1738819800000|2025-02-06 05:30:00|45269.4|45249.4|45299.9|45279.9|45313|45293|45255.9|45235.9|164
1738820100000|2025-02-06 05:35:00|45298|45278|45279.9|45259.9|45318|45298|45277.4|45257.4|68
1738820400000|2025-02-06 05:40:00|45282.4|45262.4|45285.5|45265.5|45288|45268|45270|45250|51
1738820700000|2025-02-06 05:45:00|45287.5|45267.5|45281|45261|45290.5|45270.5|45270|45250|78
1738821000000|2025-02-06 05:50:00|45280.5|45260.5|45270.5|45250.5|45281|45261|45244|45224|148
1738821300000|2025-02-06 05:55:00|45270|45250|45268.5|45248.5|45286.6|45266.6|45263.5|45243.5|78
1738821600000|2025-02-06 06:00:00|45269.1|45249.1|45250.1|45230.1|45273|45253|45240|45220|77
1738821900000|2025-02-06 06:05:00|45249.6|45229.6|45256.1|45236.1|45261.1|45241.1|45236.1|45216.1|54
1738822200000|2025-02-06 06:10:00|45253.6|45233.6|45268.1|45248.1|45283.6|45263.6|45253.1|45233.1|28
1738822500000|2025-02-06 06:15:00|45270.6|45250.6|45275.6|45255.6|45290.1|45270.1|45267.6|45247.6|47
1738822800000|2025-02-06 06:20:00|45278.1|45258.1|45280.6|45260.6|45280.6|45260.6|45263.1|45243.1|27
1738823100000|2025-02-06 06:25:00|45287.6|45267.6|45302.1|45282.1|45312.1|45292.1|45281.5|45261.5|68
1738823400000|2025-02-06 06:30:00|45302.6|45282.6|45315.1|45295.1|45332.6|45312.6|45302.1|45282.1|182
1738823700000|2025-02-06 06:35:00|45315.6|45295.6|45288.1|45268.1|45317.6|45297.6|45282.6|45262.6|96
1738824000000|2025-02-06 06:40:00|45290.1|45270.1|45299.6|45279.6|45304.6|45284.6|45282.1|45262.1|66
1738824300000|2025-02-06 06:45:00|45297.6|45277.6|45279.6|45259.6|45297.6|45277.6|45272.1|45252.1|93
1738824600000|2025-02-06 06:50:00|45277.1|45257.1|45292.1|45272.1|45296.6|45276.6|45274.6|45254.6|62
1738824900000|2025-02-06 06:55:00|45291.6|45271.6|45324.7|45304.7|45324.7|45304.7|45264.6|45244.6|150
1738825200000|2025-02-06 07:00:00|45327.2|45307.2|45342.2|45322.2|45352.2|45332.2|45317.7|45297.7|167
1738825500000|2025-02-06 07:05:00|45344.7|45324.7|45351.2|45331.2|45359.7|45339.7|45337.2|45317.2|136
1738825800000|2025-02-06 07:10:00|45353.7|45333.7|45320.2|45300.2|45376.2|45356.2|45307.7|45287.7|144
1738826100000|2025-02-06 07:15:00|45320.7|45300.7|45326.2|45306.2|45330.6|45310.6|45297.7|45277.7|68
1738826400000|2025-02-06 07:20:00|45328.2|45308.2|45323.2|45303.2|45336.2|45316.2|45306.2|45286.2|73
1738826700000|2025-02-06 07:25:00|45322.6|45302.6|45368.7|45348.7|45375.7|45355.7|45320.7|45300.7|150
1738827000000|2025-02-06 07:30:00|45366.2|45346.2|45367.7|45347.7|45395.7|45375.7|45363.7|45343.7|165
1738827300000|2025-02-06 07:35:00|45365.2|45345.2|45375.2|45355.2|45380.2|45360.2|45347.2|45327.2|90
1738827600000|2025-02-06 07:40:00|45372.7|45352.7|45352.7|45332.7|45375.2|45355.2|45345.2|45325.2|87
1738827900000|2025-02-06 07:45:00|45350.7|45330.7|45280.2|45260.2|45367.7|45347.7|45270.2|45250.2|312
1738828200000|2025-02-06 07:50:00|45277.7|45257.7|45199.7|45179.7|45277.7|45257.7|45187.2|45167.2|273
1738828500000|2025-02-06 07:55:00|45202.2|45182.2|45166.7|45146.7|45205.2|45185.2|45155.2|45135.2|178
1738828800000|2025-02-06 08:00:00|45164.7|45144.7|45235.7|45215.7|45235.7|45215.7|45161.7|45141.7|304
1738829100000|2025-02-06 08:05:00|45233.2|45213.2|45206.2|45186.2|45257.7|45237.7|45206.2|45186.2|139
1738829400000|2025-02-06 08:10:00|45201.2|45181.2|45205.7|45185.7|45216.2|45196.2|45178.2|45158.2|91
1738829700000|2025-02-06 08:15:00|45206.2|45186.2|45212.3|45192.3|45220.7|45200.7|45178.2|45158.2|194
1738830000000|2025-02-06 08:20:00|45209.8|45189.8|45172.2|45152.2|45212.2|45192.2|45172.2|45152.2|216
1738830300000|2025-02-06 08:25:00|45172.7|45152.7|45157.2|45137.2|45202.2|45182.2|45152.2|45132.2|165
1738830600000|2025-02-06 08:30:00|45159.2|45139.2|45192.2|45172.2|45197.2|45177.2|45147.2|45127.2|111
1738830900000|2025-02-06 08:35:00|45192.8|45172.8|45264.3|45244.3|45271.3|45251.3|45190.8|45170.8|209
1738831200000|2025-02-06 08:40:00|45263.8|45243.8|45232.9|45212.9|45264.9|45244.9|45212.9|45192.9|143
1738831500000|2025-02-06 08:45:00|45237.4|45217.4|45239.4|45219.4|45281.9|45261.9|45234.4|45214.4|113
1738831800000|2025-02-06 08:50:00|45236.9|45216.9|45246.9|45226.9|45246.9|45226.9|45223.3|45203.3|71
1738832100000|2025-02-06 08:55:00|45244.9|45224.9|45304.4|45284.4|45312.4|45292.4|45244.4|45224.4|164
1738832400000|2025-02-06 09:00:00|45304.9|45284.9|45289|45269|45316.9|45296.9|45214.4|45194.4|459
1738832700000|2025-02-06 09:05:00|45286.5|45266.5|45266.5|45246.5|45301.5|45281.5|45259|45239|204
1738833000000|2025-02-06 09:10:00|45269|45249|45281.5|45261.5|45295|45275|45266.5|45246.5|73
1738833300000|2025-02-06 09:15:00|45286.5|45266.5|45215.5|45195.5|45294.5|45274.5|45215.5|45195.5|123
1738833600000|2025-02-06 09:20:00|45219.4|45199.4|45222|45202|45235.5|45215.5|45210.5|45190.5|94
1738833900000|2025-02-06 09:25:00|45218|45198|45238|45218|45240.5|45220.5|45213|45193|53
1738834200000|2025-02-06 09:30:00|45235.5|45215.5|45249.5|45229.5|45263|45243|45225.5|45205.5|75
1738834500000|2025-02-06 09:35:00|45247|45227|45227.4|45207.4|45262.5|45242.5|45226|45206|101
1738834800000|2025-02-06 09:40:00|45226.9|45206.9|45183.5|45163.5|45230.5|45210.5|45181.5|45161.5|85
1738835100000|2025-02-06 09:45:00|45185.5|45165.5|45181|45161|45213.5|45193.5|45163.5|45143.5|259
1738835400000|2025-02-06 09:50:00|45183.5|45163.5|45201.5|45181.5|45217|45197|45181|45161|101
1738835700000|2025-02-06 09:55:00|45201|45181|45163.5|45143.5|45201|45181|45151|45131|123
1738836000000|2025-02-06 10:00:00|45166|45146|45193.5|45173.5|45203.5|45183.5|45156.5|45136.5|73
1738836300000|2025-02-06 10:05:00|45191|45171|45181.1|45161.1|45193.5|45173.5|45178.5|45158.5|38
1738836600000|2025-02-06 10:10:00|45183.6|45163.6|45224.1|45204.1|45224.1|45204.1|45183.6|45163.6|121
1738836900000|2025-02-06 10:15:00|45222.1|45202.1|45202.6|45182.6|45222.1|45202.1|45185.6|45165.6|54
1738837200000|2025-02-06 10:20:00|45204.6|45184.6|45228.6|45208.6|45235.6|45215.6|45204.6|45184.6|26
1738837500000|2025-02-06 10:25:00|45226.1|45206.1|45219.6|45199.6|45239.6|45219.6|45218.6|45198.6|53
1738837800000|2025-02-06 10:30:00|45219.1|45199.1|45171.1|45151.1|45223.6|45203.6|45168.6|45148.6|173
1738838100000|2025-02-06 10:35:00|45168.6|45148.6|45103.6|45083.6|45168.6|45148.6|45095.6|45075.6|218
1738838400000|2025-02-06 10:40:00|45102.6|45082.6|45083.7|45063.7|45118.7|45098.7|45083.1|45063.1|124
1738838700000|2025-02-06 10:45:00|45086.2|45066.2|45097.6|45077.6|45115.1|45095.1|45082.6|45062.6|110
1738839000000|2025-02-06 10:50:00|45100.1|45080.1|45059.6|45039.6|45112.6|45092.6|45054.6|45034.6|119
1738839300000|2025-02-06 10:55:00|45057.7|45037.7|45012.7|44992.7|45057.7|45037.7|44995.2|44975.2|332
1738839600000|2025-02-06 11:00:00|45013.2|44993.2|44990.2|44970.2|45015.2|44995.2|44965.2|44945.2|292
1738839900000|2025-02-06 11:05:00|44990.7|44970.7|44997.7|44977.7|45020.2|45000.2|44987.7|44967.7|132
1738840200000|2025-02-06 11:10:00|44997.2|44977.2|44985.2|44965.2|45013.2|44993.2|44975.2|44955.2|80
1738840500000|2025-02-06 11:15:00|44987.7|44967.7|45010.7|44990.7|45015.2|44995.2|44984.7|44964.7|90
1738840800000|2025-02-06 11:20:00|45011.3|44991.3|45030.2|45010.2|45037.7|45017.7|45010.7|44990.7|133
1738841100000|2025-02-06 11:25:00|45032.7|45012.7|44980.3|44960.3|45032.7|45012.7|44980.3|44960.3|95
1738841400000|2025-02-06 11:30:00|44979.7|44959.7|44951.7|44931.7|44980.3|44960.3|44950.3|44930.3|249
1738841700000|2025-02-06 11:35:00|44954.2|44934.2|44971.8|44951.8|44989.8|44969.8|44926.8|44906.8|242
1738842000000|2025-02-06 11:40:00|44969.8|44949.8|44994.9|44974.9|45005.3|44985.3|44969.8|44949.8|128
1738842300000|2025-02-06 11:45:00|44995.4|44975.4|45039.3|45019.3|45059.3|45039.3|44995.4|44975.4|350
1738842600000|2025-02-06 11:50:00|45038.8|45018.8|44990.8|44970.8|45076.8|45056.8|44990.8|44970.8|238
1738842900000|2025-02-06 11:55:00|44991.3|44971.3|44960.8|44940.8|44995.8|44975.8|44953.3|44933.3|190
1738843200000|2025-02-06 12:00:00|44963.3|44943.3|44990.8|44970.8|45026.3|45006.3|44948.3|44928.3|201
1738843500000|2025-02-06 12:05:00|44993.3|44973.3|45028.3|45008.3|45043.8|45023.8|44980.8|44960.8|184
1738843800000|2025-02-06 12:10:00|45025.8|45005.8|45043.3|45023.3|45043.3|45023.3|44995.8|44975.8|140
1738844100000|2025-02-06 12:15:00|45043.9|45023.9|45030.9|45010.9|45046.4|45026.4|45005.8|44985.8|82
1738844400000|2025-02-06 12:20:00|45028.4|45008.4|45026.4|45006.4|45040.9|45020.9|45010.9|44990.9|48
1738844700000|2025-02-06 12:25:00|45025.9|45005.9|45015.9|44995.9|45030.9|45010.9|45008.4|44988.4|42
1738845000000|2025-02-06 12:30:00|45013.4|44993.4|45051.9|45031.9|45061.4|45041.4|45013.4|44993.4|268
1738845300000|2025-02-06 12:35:00|45049.4|45029.4|45029.4|45009.4|45049.4|45029.4|45018.4|44998.4|209
1738845600000|2025-02-06 12:40:00|45031.9|45011.9|45076.4|45056.4|45092|45072|45031.9|45011.9|123
1738845900000|2025-02-06 12:45:00|45078.4|45058.4|45046.5|45026.5|45082|45062|45046.5|45026.5|65
1738846200000|2025-02-06 12:50:00|45046|45026|44986|44966|45046|45026|44986|44966|211
1738846500000|2025-02-06 12:55:00|44985.5|44965.5|44993.5|44973.5|44993.5|44973.5|44966|44946|246
1738846800000|2025-02-06 13:00:00|44998.5|44978.5|44995.9|44975.9|45066|45046|44951.4|44931.4|639
1738847100000|2025-02-06 13:05:00|44993.9|44973.9|44862.5|44842.5|44993.9|44973.9|44848.4|44828.4|782
1738847400000|2025-02-06 13:10:00|44873|44853|44929|44909|44944.5|44924.5|44861.5|44841.5|508
1738847700000|2025-02-06 13:15:00|44931.5|44911.5|44986|44966|44994.5|44974.5|44931|44911|343
1738848000000|2025-02-06 13:20:00|44986.5|44966.5|44961|44941|44989|44969|44957.5|44937.5|288
1738848300000|2025-02-06 13:25:00|44956.5|44936.5|44969|44949|45009.5|44989.5|44929.5|44909.5|248
1738848600000|2025-02-06 13:30:00|44984|44964|44789.6|44769.6|44991.5|44971.5|44785.5|44765.5|938
1738848900000|2025-02-06 13:35:00|44789|44769|44859.6|44839.6|44859.6|44839.6|44771|44751|397
1738849200000|2025-02-06 13:40:00|44859.1|44839.1|44891.1|44871.1|44911.6|44891.6|44836|44816|616
1738849500000|2025-02-06 13:45:00|44890.5|44870.5|44803|44783|44890.5|44870.5|44803|44783|681
1738849800000|2025-02-06 13:50:00|44803.5|44783.5|44835.1|44815.1|44848.6|44828.6|44782.5|44762.5|565
1738850100000|2025-02-06 13:55:00|44833.1|44813.1|44877.6|44857.6|44880.6|44860.6|44821.5|44801.5|238
1738850400000|2025-02-06 14:00:00|44875.6|44855.6|44912.1|44892.1|44919.1|44899.1|44867.1|44847.1|448
1738850700000|2025-02-06 14:05:00|44912.7|44892.7|44944.1|44924.1|44954.1|44934.1|44911.6|44891.6|237
1738851000000|2025-02-06 14:10:00|44944.7|44924.7|44919.2|44899.2|44949.7|44929.7|44912.6|44892.6|272
1738851300000|2025-02-06 14:15:00|44918.1|44898.1|44941.2|44921.2|44947.2|44927.2|44899.2|44879.2|189
1738851600000|2025-02-06 14:20:00|44936.7|44916.7|44943.7|44923.7|44976.7|44956.7|44934.2|44914.2|168
1738851900000|2025-02-06 14:25:00|44941.7|44921.7|44891.7|44871.7|44946.7|44926.7|44889.2|44869.2|227
1738852200000|2025-02-06 14:30:00|44892.2|44872.2|44823.2|44803.2|44899.2|44879.2|44803.2|44783.2|467
1738852500000|2025-02-06 14:35:00|44820.7|44800.7|44840.7|44820.7|44871.2|44851.2|44811.2|44791.2|337
1738852800000|2025-02-06 14:40:00|44838.7|44818.7|44810.7|44790.7|44838.7|44818.7|44780.7|44760.7|363
1738853100000|2025-02-06 14:45:00|44808.7|44788.7|44714.2|44694.2|44820.7|44800.7|44677.2|44657.2|888
1738853400000|2025-02-06 14:50:00|44715.2|44695.2|44733.2|44713.2|44766.7|44746.7|44706.7|44686.7|368
1738853700000|2025-02-06 14:55:00|44730.7|44710.7|44572.7|44552.7|44733.2|44713.2|44565.2|44545.2|941
1738854000000|2025-02-06 15:00:00|44573.2|44553.2|44536.3|44516.3|44602.2|44582.2|44503.8|44483.8|755
1738854300000|2025-02-06 15:05:00|44541.3|44521.3|44542.8|44522.8|44574.3|44554.3|44514.7|44494.7|553
1738854600000|2025-02-06 15:10:00|44545.3|44525.3|44497.8|44477.8|44550.3|44530.3|44492.8|44472.8|615
1738854900000|2025-02-06 15:15:00|44494.8|44474.8|44468.8|44448.8|44522.8|44502.8|44462.3|44442.3|755
1738855200000|2025-02-06 15:20:00|44472.8|44452.8|44638.4|44618.4|44638.4|44618.4|44463.8|44443.8|906
1738855500000|2025-02-06 15:25:00|44640.9|44620.9|44567.9|44547.9|44648.4|44628.4|44536.4|44516.4|574
1738855800000|2025-02-06 15:30:00|44565.9|44545.9|44662.9|44642.9|44670.4|44650.4|44545.4|44525.4|557
1738856100000|2025-02-06 15:35:00|44665.4|44645.4|44641.9|44621.9|44705.4|44685.4|44621.9|44601.9|546
1738856400000|2025-02-06 15:40:00|44642.4|44622.4|44594.4|44574.4|44666.9|44646.9|44589.4|44569.4|437
1738856700000|2025-02-06 15:45:00|44599.4|44579.4|44704|44684|44704|44684|44574.5|44554.5|385
1738857000000|2025-02-06 15:50:00|44702|44682|44719|44699|44732.5|44712.5|44702|44682|276
1738857300000|2025-02-06 15:55:00|44723|44703|44767.5|44747.5|44768|44748|44723|44703|289
1738857600000|2025-02-06 16:00:00|44768|44748|44759|44739|44770|44750|44722|44702|256
1738857900000|2025-02-06 16:05:00|44761|44741|44779.5|44759.5|44782|44762|44750|44730|272
1738858200000|2025-02-06 16:10:00|44777|44757|44805.1|44785.1|44810.6|44790.6|44777|44757|287
1738858500000|2025-02-06 16:15:00|44800.1|44780.1|44812.1|44792.1|44822.1|44802.1|44772|44752|305
1738858800000|2025-02-06 16:20:00|44811.5|44791.5|44796.6|44776.6|44819.1|44799.1|44796.6|44776.6|183
1738859100000|2025-02-06 16:25:00|44797.1|44777.1|44811.6|44791.6|44851.1|44831.1|44794.1|44774.1|366
1738859400000|2025-02-06 16:30:00|44813.6|44793.6|44797.1|44777.1|44819.6|44799.6|44770.1|44750.1|420
1738859700000|2025-02-06 16:35:00|44801.1|44781.1|44859.6|44839.6|44859.6|44839.6|44791.6|44771.6|383
1738860000000|2025-02-06 16:40:00|44859.1|44839.1|44831.6|44811.6|44871.6|44851.6|44824.1|44804.1|160
1738860300000|2025-02-06 16:45:00|44832.1|44812.1|44826.1|44806.1|44836.6|44816.6|44775.6|44755.6|209
1738860600000|2025-02-06 16:50:00|44825.6|44805.6|44856.2|44836.2|44874.7|44854.7|44823.6|44803.6|162
1738860900000|2025-02-06 16:55:00|44854.2|44834.2|44786.2|44766.2|44860.6|44840.6|44786.2|44766.2|124
1738861200000|2025-02-06 17:00:00|44788.7|44768.7|44808.7|44788.7|44809.2|44789.2|44763.7|44743.7|119
1738861500000|2025-02-06 17:05:00|44808.2|44788.2|44823.7|44803.7|44823.7|44803.7|44791.2|44771.2|180
1738861800000|2025-02-06 17:10:00|44824.2|44804.2|44806.7|44786.7|44830.7|44810.7|44801.2|44781.2|180
1738862100000|2025-02-06 17:15:00|44807.2|44787.2|44797.2|44777.2|44813.2|44793.2|44793.7|44773.7|155
1738862400000|2025-02-06 17:20:00|44796.7|44776.7|44828.3|44808.3|44830.8|44810.8|44785.3|44765.3|308
1738862700000|2025-02-06 17:25:00|44830.3|44810.3|44839.8|44819.8|44840.8|44820.8|44819.8|44799.8|207
1738863000000|2025-02-06 17:30:00|44842.8|44822.8|44851.4|44831.4|44878.9|44858.9|44840.8|44820.8|317
1738863300000|2025-02-06 17:35:00|44851.9|44831.9|44860.9|44840.9|44865.8|44845.8|44848.9|44828.9|361
1738863600000|2025-02-06 17:40:00|44860.4|44840.4|44890.9|44870.9|44900.4|44880.4|44857.9|44837.9|343
1738863900000|2025-02-06 17:45:00|44892.9|44872.9|44900.4|44880.4|44902.9|44882.9|44877.9|44857.9|284
1738864200000|2025-02-06 17:50:00|44900.9|44880.9|44901.4|44881.4|44903.4|44883.4|44884.9|44864.9|267
1738864500000|2025-02-06 17:55:00|44898.9|44878.9|44929.4|44909.4|44940.4|44920.4|44897.9|44877.9|1346
1738864800000|2025-02-06 18:00:00|44928.9|44908.9|44888.4|44868.4|44928.9|44908.9|44876.4|44856.4|271
1738865100000|2025-02-06 18:05:00|44886.4|44866.4|44889.5|44869.5|44907|44887|44866.5|44846.5|92
1738865400000|2025-02-06 18:10:00|44891.5|44871.5|44855.5|44835.5|44899|44879|44845.5|44825.5|176
1738865700000|2025-02-06 18:15:00|44858|44838|44850.5|44830.5|44865.5|44845.5|44840.5|44820.5|55
1738866000000|2025-02-06 18:20:00|44851|44831|44845.5|44825.5|44863|44843|44838|44818|48
1738866300000|2025-02-06 18:25:00|44843.5|44823.5|44844|44824|44847|44827|44839|44819|131
1738866600000|2025-02-06 18:30:00|44844.5|44824.5|44822|44802|44844.5|44824.5|44807|44787|87
1738866900000|2025-02-06 18:35:00|44822.5|44802.5|44824.5|44804.5|44824.5|44804.5|44816.5|44796.5|40
1738867200000|2025-02-06 18:40:00|44824|44804|44836|44816|44837|44817|44809.5|44789.5|44
1738867500000|2025-02-06 18:45:00|44835|44815|44833.5|44813.5|44838|44818|44825.5|44805.5|68
1738867800000|2025-02-06 18:50:00|44831|44811|44820.6|44800.6|44840.5|44820.5|44813.6|44793.6|48
1738868100000|2025-02-06 18:55:00|44818.1|44798.1|44830.1|44810.1|44830.6|44810.6|44810|44790|42
1738868400000|2025-02-06 19:00:00|44828.1|44808.1|44815.6|44795.6|44833.1|44813.1|44815.6|44795.6|24
1738868700000|2025-02-06 19:05:00|44813.1|44793.1|44837.6|44817.6|44838.1|44818.1|44808.6|44788.6|58
1738869000000|2025-02-06 19:10:00|44838.1|44818.1|44831.1|44811.1|44845.1|44825.1|44828.6|44808.6|29
1738869300000|2025-02-06 19:15:00|44835.6|44815.6|44825.6|44805.6|44838.1|44818.1|44823.1|44803.1|53
1738869600000|2025-02-06 19:20:00|44825.1|44805.1|44820.1|44800.1|44825.6|44805.6|44818.1|44798.1|39
1738869900000|2025-02-06 19:25:00|44820.6|44800.6|44809.1|44789.1|44825.1|44805.1|44809.1|44789.1|88
1738870200000|2025-02-06 19:30:00|44809.7|44789.7|44786.2|44766.2|44817.7|44797.7|44780.7|44760.7|106
1738870500000|2025-02-06 19:35:00|44785.7|44765.7|44803.2|44783.2|44803.7|44783.7|44785.7|44765.7|48
1738870800000|2025-02-06 19:40:00|44805.2|44785.2|44805.2|44785.2|44810.2|44790.2|44804.2|44784.2|17
1738871100000|2025-02-06 19:45:00|44804.7|44784.7|44850.2|44830.2|44853.2|44833.2|44804.7|44784.7|52
1738871400000|2025-02-06 19:50:00|44852.7|44832.7|44868.2|44848.2|44870.7|44850.7|44848.2|44828.2|38
1738871700000|2025-02-06 19:55:00|44870.7|44850.7|44875.3|44855.3|44887.2|44867.2|44865.2|44845.2|72
1738872000000|2025-02-06 20:00:00|44875.8|44855.8|44885.3|44865.3|44885.3|44865.3|44875.8|44855.8|19
1738872300000|2025-02-06 20:05:00|44887.3|44867.3|44915.8|44895.8|44915.8|44895.8|44882.8|44862.8|35
1738872600000|2025-02-06 20:10:00|44917.8|44897.8|44903.8|44883.8|44919.8|44899.8|44898.3|44878.3|54
1738872900000|2025-02-06 20:15:00|44904.3|44884.3|44915.3|44895.3|44915.3|44895.3|44900.3|44880.3|23
1738873200000|2025-02-06 20:20:00|44914.8|44894.8|44920.8|44900.8|44926.3|44906.3|44910.3|44890.3|54
1738873500000|2025-02-06 20:25:00|44922.8|44902.8|44923.3|44903.3|44923.3|44903.3|44910.3|44890.3|41
1738873800000|2025-02-06 20:30:00|44925.8|44905.8|44948.9|44928.9|44948.9|44928.9|44922.8|44902.8|93
1738874100000|2025-02-06 20:35:00|44946.4|44926.4|44937.4|44917.4|44960.9|44940.9|44934.9|44914.9|79
1738874400000|2025-02-06 20:40:00|44934.9|44914.9|44938.4|44918.4|44940.4|44920.4|44934.9|44914.9|22
1738874700000|2025-02-06 20:45:00|44935.9|44915.9|44943.4|44923.4|44943.4|44923.4|44934.9|44914.9|22
1738875000000|2025-02-06 20:50:00|44943.9|44923.9|44960.4|44940.4|44963.4|44943.4|44943.9|44923.9|60
1738875300000|2025-02-06 20:55:00|44960.9|44940.9|44961.4|44941.4|44970.9|44950.9|44951.4|44931.4|57
1738875600000|2025-02-06 21:00:00|44964.5|44944.5|44940.5|44920.5|44967|44947|44940.5|44920.5|42
1738875900000|2025-02-06 21:05:00|44943|44923|44936.5|44916.5|44943|44923|44928.5|44908.5|30
1738876200000|2025-02-06 21:10:00|44934|44914|44926|44906|44934|44914|44926|44906|6
1738876500000|2025-02-06 21:15:00|44926.5|44906.5|44926.5|44906.5|44929|44909|44924|44904|15
1738876800000|2025-02-06 21:20:00|44924|44904|44914|44894|44926.5|44906.5|44911.5|44891.5|10
1738877100000|2025-02-06 21:25:00|44911.5|44891.5|44911|44891|44913|44893|44905.5|44885.5|34
1738877400000|2025-02-06 21:30:00|44913|44893|44910.5|44890.5|44920.5|44900.5|44910.5|44890.5|17
1738877700000|2025-02-06 21:35:00|44910.6|44890.6|44905.6|44885.6|44910.6|44890.6|44905.6|44885.6|8
1738878000000|2025-02-06 21:40:00|44907.6|44887.6|44903.1|44883.1|44910.6|44890.6|44898.1|44878.1|44
1738878300000|2025-02-06 21:45:00|44905.6|44885.6|44915.6|44895.6|44915.6|44895.6|44905.6|44885.6|21
1738878600000|2025-02-06 21:50:00|44918.1|44898.1|44921.1|44901.1|44921.1|44901.1|44913.1|44893.1|24
1738878900000|2025-02-06 21:55:00|44918.6|44898.6|44921.1|44901.1|44928.6|44908.6|44918.6|44898.6|26
1738882800000|2025-02-06 23:00:00|44930.8|44910.8|44915.3|44895.3|44930.8|44910.8|44910.3|44890.3|72
1738883100000|2025-02-06 23:05:00|44917.3|44897.3|44925.3|44905.3|44925.3|44905.3|44917.3|44897.3|30
1738883400000|2025-02-06 23:10:00|44924.8|44904.8|44916.4|44896.4|44935.9|44915.9|44916.4|44896.4|25
1738883700000|2025-02-06 23:15:00|44917.9|44897.9|44932.9|44912.9|44932.9|44912.9|44917.9|44897.9|18
1738884000000|2025-02-06 23:20:00|44937.9|44917.9|44947.9|44927.9|44950.4|44930.4|44935.4|44915.4|24
1738884300000|2025-02-06 23:25:00|44945.9|44925.9|44955.4|44935.4|44955.9|44935.9|44945.9|44925.9|16
1738884600000|2025-02-06 23:30:00|44952.9|44932.9|44942.4|44922.4|44952.9|44932.9|44939.4|44919.4|19
1738884900000|2025-02-06 23:35:00|44941.9|44921.9|44936.9|44916.9|44941.9|44921.9|44936.9|44916.9|10
1738885200000|2025-02-06 23:40:00|44937.4|44917.4|44920|44900|44939.4|44919.4|44917.5|44897.5|14
1738885500000|2025-02-06 23:45:00|44919.5|44899.5|44930|44910|44932.5|44912.5|44917.5|44897.5|11
1738885800000|2025-02-06 23:50:00|44932.5|44912.5|44945.5|44925.5|44948|44928|44932.5|44912.5|6
1738886100000|2025-02-06 23:55:00|44946|44926|44953|44933|44953|44933|44946|44926|4
1738886400000|2025-02-07 00:00:00|44955|44935|44977.5|44957.5|45013.5|44993.5|44953|44933|193
1738886700000|2025-02-07 00:05:00|44975|44955|44976|44956|44983|44963|44968|44948|15
1738887000000|2025-02-07 00:10:00|44975.5|44955.5|44996.1|44976.1|44998.5|44978.5|44975.5|44955.5|34
1738887300000|2025-02-07 00:15:00|44998.1|44978.1|45000.6|44980.6|45010.6|44990.6|44998.1|44978.1|44
1738887600000|2025-02-07 00:20:00|44998.1|44978.1|44993.1|44973.1|45004.1|44984.1|44993.1|44973.1|24
1738887900000|2025-02-07 00:25:00|44992.6|44972.6|44995.6|44975.6|45000.6|44980.6|44992.6|44972.6|12
1738888200000|2025-02-07 00:30:00|44998.1|44978.1|44957.6|44937.6|44998.1|44978.1|44957.6|44937.6|43
1738888500000|2025-02-07 00:35:00|44958.1|44938.1|44982.6|44962.6|44983.1|44963.1|44958.1|44938.1|18
1738888800000|2025-02-07 00:40:00|44984.6|44964.6|44992.1|44972.1|44995.1|44975.1|44982.6|44962.6|28
1738889100000|2025-02-07 00:45:00|44990.1|44970.1|44987.7|44967.7|44997.7|44977.7|44987.7|44967.7|28
1738889400000|2025-02-07 00:50:00|44989.7|44969.7|44971.2|44951.2|44993.7|44973.7|44971.2|44951.2|64
1738889700000|2025-02-07 00:55:00|44966.7|44946.7|44987.2|44967.2|44987.2|44967.2|44966.7|44946.7|29
1738890000000|2025-02-07 01:00:00|44989.2|44969.2|45040.2|45020.2|45040.2|45020.2|44952.2|44932.2|272
1738890300000|2025-02-07 01:05:00|45042.2|45022.2|45045.2|45025.2|45047.2|45027.2|45029.2|45009.2|39
1738890600000|2025-02-07 01:10:00|45045.7|45025.7|45044.2|45024.2|45060.2|45040.2|45042.7|45022.7|38
1738890900000|2025-02-07 01:15:00|45043.7|45023.7|45082.8|45062.8|45082.8|45062.8|45041.7|45021.7|65
1738891200000|2025-02-07 01:20:00|45083.3|45063.3|45085.3|45065.3|45098.3|45078.3|45077.3|45057.3|40
1738891500000|2025-02-07 01:25:00|45087.3|45067.3|45062.3|45042.3|45087.8|45067.8|45054.3|45034.3|34
1738891800000|2025-02-07 01:30:00|45060.3|45040.3|45057.8|45037.8|45080.8|45060.8|45042.8|45022.8|71
1738892100000|2025-02-07 01:35:00|45057.3|45037.3|45080.3|45060.3|45080.3|45060.3|45047.8|45027.8|39
1738892400000|2025-02-07 01:40:00|45080.8|45060.8|45085.3|45065.3|45097.8|45077.8|45070.3|45050.3|65
1738892700000|2025-02-07 01:45:00|45085.8|45065.8|45115.9|45095.9|45135.3|45115.3|45085.3|45065.3|163
1738893000000|2025-02-07 01:50:00|45117.9|45097.9|45135.4|45115.4|45137.9|45117.9|45117.9|45097.9|172
1738893300000|2025-02-07 01:55:00|45132.9|45112.9|45169.9|45149.9|45170.4|45150.4|45124.9|45104.9|91
1738893600000|2025-02-07 02:00:00|45170.4|45150.4|45199.9|45179.9|45202.4|45182.4|45167.4|45147.4|211
1738893900000|2025-02-07 02:05:00|45199.4|45179.4|45215.4|45195.4|45222.9|45202.9|45197.4|45177.4|82
1738894200000|2025-02-07 02:10:00|45217.9|45197.9|45220.4|45200.4|45235.9|45215.9|45210.4|45190.4|72
1738894500000|2025-02-07 02:15:00|45220.9|45200.9|45230|45210|45231.4|45211.4|45209.4|45189.4|46
1738894800000|2025-02-07 02:20:00|45232|45212|45232.5|45212.5|45240.5|45220.5|45229.5|45209.5|74
1738895100000|2025-02-07 02:25:00|45233|45213|45257.5|45237.5|45257.5|45237.5|45233|45213|71
1738895400000|2025-02-07 02:30:00|45260|45240|45243|45223|45278.5|45258.5|45242.5|45222.5|195
1738895700000|2025-02-07 02:35:00|45247.5|45227.5|45285.5|45265.5|45288|45268|45245|45225|51
1738896000000|2025-02-07 02:40:00|45285|45265|45260.5|45240.5|45285.5|45265.5|45255.5|45235.5|62
1738896300000|2025-02-07 02:45:00|45261|45241|45260.5|45240.5|45265.5|45245.5|45235|45215|56
1738896600000|2025-02-07 02:50:00|45263|45243|45275.6|45255.6|45280.6|45260.6|45260.1|45240.1|22
1738896900000|2025-02-07 02:55:00|45276.1|45256.1|45253.1|45233.1|45283.6|45263.6|45240.1|45220.1|162
1738897200000|2025-02-07 03:00:00|45253.6|45233.6|45303.1|45283.1|45307.6|45287.6|45253.6|45233.6|153
1738897500000|2025-02-07 03:05:00|45305.6|45285.6|45280.1|45260.1|45312.6|45292.6|45279.1|45259.1|65
1738897800000|2025-02-07 03:10:00|45282.6|45262.6|45290.1|45270.1|45297.6|45277.6|45260.1|45240.1|26
1738898100000|2025-02-07 03:15:00|45293.1|45273.1|45287.1|45267.1|45305.1|45285.1|45277.1|45257.1|32
1738898400000|2025-02-07 03:20:00|45284.6|45264.6|45302.7|45282.7|45313.2|45293.2|45274.7|45254.7|52
1738898700000|2025-02-07 03:25:00|45300.2|45280.2|45305.7|45285.7|45311.2|45291.2|45297.7|45277.7|60
1738899000000|2025-02-07 03:30:00|45303.2|45283.2|45278.7|45258.7|45310.2|45290.2|45278.7|45258.7|27
1738899300000|2025-02-07 03:35:00|45283.2|45263.2|45270.2|45250.2|45288.2|45268.2|45262.7|45242.7|18
1738899600000|2025-02-07 03:40:00|45267.7|45247.7|45270.7|45250.7|45285.2|45265.2|45262.7|45242.7|20
1738899900000|2025-02-07 03:45:00|45271.2|45251.2|45264.3|45244.3|45282.2|45262.2|45255.7|45235.7|17
1738900200000|2025-02-07 03:50:00|45263.8|45243.8|45277.3|45257.3|45277.3|45257.3|45261.8|45241.8|9
1738900500000|2025-02-07 03:55:00|45279.8|45259.8|45267.8|45247.8|45282.3|45262.3|45256.8|45236.8|27
1738900800000|2025-02-07 04:00:00|45269.8|45249.8|45259.8|45239.8|45272.8|45252.8|45259.8|45239.8|28
1738901100000|2025-02-07 04:05:00|45257.8|45237.8|45259.8|45239.8|45262.3|45242.3|45247.3|45227.3|19
1738901400000|2025-02-07 04:10:00|45262.3|45242.3|45254.3|45234.3|45262.3|45242.3|45251.8|45231.8|6
1738901700000|2025-02-07 04:15:00|45251.8|45231.8|45239.8|45219.8|45254.3|45234.3|45239.8|45219.8|40
1738902000000|2025-02-07 04:20:00|45234.8|45214.8|45229.9|45209.9|45239.8|45219.8|45219.9|45199.9|37
1738902300000|2025-02-07 04:25:00|45230.4|45210.4|45227.4|45207.4|45239.9|45219.9|45224.9|45204.9|10
1738902600000|2025-02-07 04:30:00|45227.9|45207.9|45244.9|45224.9|45249.9|45229.9|45227.9|45207.9|13
1738902900000|2025-02-07 04:35:00|45242.4|45222.4|45235.9|45215.9|45242.4|45222.4|45225.9|45205.9|50
1738903200000|2025-02-07 04:40:00|45238.9|45218.9|45245.9|45225.9|45246.4|45226.4|45230.9|45210.9|24
1738903500000|2025-02-07 04:45:00|45246.4|45226.4|45245.9|45225.9|45250.9|45230.9|45245.9|45225.9|16
1738903800000|2025-02-07 04:50:00|45246.4|45226.4|45238.4|45218.4|45248.4|45228.4|45237.9|45217.9|13
1738904100000|2025-02-07 04:55:00|45238.9|45218.9|45243.5|45223.5|45243.5|45223.5|45238.4|45218.4|9
1738904400000|2025-02-07 05:00:00|45246.5|45226.5|45256|45236|45261|45241|45226|45206|43
1738904700000|2025-02-07 05:05:00|45255.5|45235.5|45248.5|45228.5|45258.5|45238.5|45243.5|45223.5|14
1738905000000|2025-02-07 05:10:00|45249|45229|45265.5|45245.5|45265.5|45245.5|45248.5|45228.5|23
1738905300000|2025-02-07 05:15:00|45267.5|45247.5|45286.5|45266.5|45291.5|45271.5|45265|45245|52
1738905600000|2025-02-07 05:20:00|45286|45266|45291.5|45271.5|45292|45272|45272|45252|23
1738905900000|2025-02-07 05:25:00|45294|45274|45314|45294|45328.5|45308.5|45292|45272|55
1738906200000|2025-02-07 05:30:00|45319|45299|45329.1|45309.1|45336.6|45316.6|45314.1|45294.1|91
1738906500000|2025-02-07 05:35:00|45328.6|45308.6|45348.6|45328.6|45354.1|45334.1|45324.1|45304.1|104
1738906800000|2025-02-07 05:40:00|45344.6|45324.6|45301.1|45281.1|45349.1|45329.1|45299.1|45279.1|42
1738907100000|2025-02-07 05:45:00|45299.1|45279.1|45256.6|45236.6|45299.1|45279.1|45248.1|45228.1|62
1738907400000|2025-02-07 05:50:00|45254.1|45234.1|45257.1|45237.1|45261.1|45241.1|45231.1|45211.1|59
1738907700000|2025-02-07 05:55:00|45254.6|45234.6|45224.6|45204.6|45254.6|45234.6|45222.1|45202.1|39
1738908000000|2025-02-07 06:00:00|45227.1|45207.1|45216.2|45196.2|45232.1|45212.1|45201.2|45181.2|62
1738908300000|2025-02-07 06:05:00|45215.7|45195.7|45236.2|45216.2|45241.2|45221.2|45206.2|45186.2|32
1738908600000|2025-02-07 06:10:00|45231.2|45211.2|45231.2|45211.2|45241.2|45221.2|45218.2|45198.2|58
1738908900000|2025-02-07 06:15:00|45231.7|45211.7|45180.7|45160.7|45238.7|45218.7|45176.2|45156.2|98
1738909200000|2025-02-07 06:20:00|45180.2|45160.2|45236.2|45216.2|45236.2|45216.2|45173.7|45153.7|91
1738909500000|2025-02-07 06:25:00|45238.2|45218.2|45286.2|45266.2|45288.7|45268.7|45238.2|45218.2|56
1738909800000|2025-02-07 06:30:00|45288.7|45268.7|45304.8|45284.8|45334.8|45314.8|45281.2|45261.2|113
1738910100000|2025-02-07 06:35:00|45304.3|45284.3|45335.3|45315.3|45337.8|45317.8|45300.3|45280.3|121
1738910400000|2025-02-07 06:40:00|45337.3|45317.3|45325.3|45305.3|45342.8|45322.8|45320.3|45300.3|111
1738910700000|2025-02-07 06:45:00|45327.8|45307.8|45330.3|45310.3|45347.8|45327.8|45325.3|45305.3|78
1738911000000|2025-02-07 06:50:00|45329.8|45309.8|45310.3|45290.3|45340.3|45320.3|45307.3|45287.3|86
1738911300000|2025-02-07 06:55:00|45309.8|45289.8|45310.8|45290.8|45318.3|45298.3|45297.8|45277.8|44
1738911600000|2025-02-07 07:00:00|45312.9|45292.9|45342.9|45322.9|45342.9|45322.9|45307.9|45287.9|159
1738911900000|2025-02-07 07:05:00|45343.4|45323.4|45355.4|45335.4|45357.9|45337.9|45319.9|45299.9|139
1738912200000|2025-02-07 07:10:00|45354.9|45334.9|45354.9|45334.9|45362.9|45342.9|45325.4|45305.4|125
1738912500000|2025-02-07 07:15:00|45347.9|45327.9|45362.9|45342.9|45365.4|45345.4|45337.4|45317.4|87
1738912800000|2025-02-07 07:20:00|45362.4|45342.4|45354.9|45334.9|45362.4|45342.4|45340.4|45320.4|53
1738913100000|2025-02-07 07:25:00|45352.4|45332.4|45304.5|45284.5|45352.4|45332.4|45304.5|45284.5|75
1738913400000|2025-02-07 07:30:00|45304|45284|45294.5|45274.5|45307|45287|45262|45242|103
1738913700000|2025-02-07 07:35:00|45293.5|45273.5|45282|45262|45307|45287|45277|45257|67
1738914000000|2025-02-07 07:40:00|45287|45267|45311.5|45291.5|45317|45297|45284.5|45264.5|40
1738914300000|2025-02-07 07:45:00|45309.5|45289.5|45317|45297|45322|45302|45296.5|45276.5|59
1738914600000|2025-02-07 07:50:00|45317.5|45297.5|45289.6|45269.6|45327|45307|45287.1|45267.1|86
1738914900000|2025-02-07 07:55:00|45289.1|45269.1|45287.1|45267.1|45292.1|45272.1|45279.6|45259.6|51
1738915200000|2025-02-07 08:00:00|45289.1|45269.1|45402.6|45382.6|45425.1|45405.1|45287.1|45267.1|358
1738915500000|2025-02-07 08:05:00|45404.1|45384.1|45375.1|45355.1|45404.1|45384.1|45357.1|45337.1|142
1738915800000|2025-02-07 08:10:00|45377.1|45357.1|45386.6|45366.6|45399.6|45379.6|45374.6|45354.6|78
1738916100000|2025-02-07 08:15:00|45387.1|45367.1|45386.6|45366.6|45404.6|45384.6|45376.6|45356.6|82
1738916400000|2025-02-07 08:20:00|45388.7|45368.7|45409.7|45389.7|45414.6|45394.6|45379.1|45359.1|65
1738916700000|2025-02-07 08:25:00|45410.1|45390.1|45407.2|45387.2|45417.2|45397.2|45380.2|45360.2|126
1738917000000|2025-02-07 08:30:00|45412.7|45392.7|45404.7|45384.7|45423.2|45403.2|45404.7|45384.7|105
1738917300000|2025-02-07 08:35:00|45406.7|45386.7|45411.2|45391.2|45417.2|45397.2|45389.7|45369.7|97
1738917600000|2025-02-07 08:40:00|45413.7|45393.7|45393.7|45373.7|45416.2|45396.2|45378.7|45358.7|82
1738917900000|2025-02-07 08:45:00|45394.2|45374.2|45380.8|45360.8|45398.7|45378.7|45378.3|45358.3|62
1738918200000|2025-02-07 08:50:00|45381.3|45361.3|45398.8|45378.8|45421.3|45401.3|45381.3|45361.3|51
1738918500000|2025-02-07 08:55:00|45396.3|45376.3|45411.3|45391.3|45423.8|45403.8|45391.8|45371.8|137
1738918800000|2025-02-07 09:00:00|45422.3|45402.3|45384.8|45364.8|45438.8|45418.8|45346.3|45326.3|270
1738919100000|2025-02-07 09:05:00|45384.3|45364.3|45503.8|45483.8|45526.3|45506.3|45384.3|45364.3|469
1738919400000|2025-02-07 09:10:00|45501.3|45481.3|45491.3|45471.3|45510.8|45490.8|45471.3|45451.3|304
1738919700000|2025-02-07 09:15:00|45489.3|45469.3|45506.4|45486.4|45518.8|45498.8|45486.8|45466.8|126
1738920000000|2025-02-07 09:20:00|45505.9|45485.9|45504.4|45484.4|45506.8|45486.8|45486.4|45466.4|52
1738920300000|2025-02-07 09:25:00|45504.8|45484.8|45528.9|45508.9|45534.9|45514.9|45504.4|45484.4|134
1738920600000|2025-02-07 09:30:00|45528.4|45508.4|45504.4|45484.4|45528.4|45508.4|45481.4|45461.4|166
1738920900000|2025-02-07 09:35:00|45504.9|45484.9|45545.4|45525.4|45545.4|45525.4|45499.9|45479.9|163
1738921200000|2025-02-07 09:40:00|45547.9|45527.9|45607.9|45587.9|45607.9|45587.9|45547.9|45527.9|412
1738921500000|2025-02-07 09:45:00|45607.4|45587.4|45590.9|45570.9|45639.4|45619.4|45580.9|45560.9|227
1738921800000|2025-02-07 09:50:00|45593.4|45573.4|45573.9|45553.9|45595.9|45575.9|45565.4|45545.4|76
1738922100000|2025-02-07 09:55:00|45575.9|45555.9|45585.9|45565.9|45590.9|45570.9|45575.9|45555.9|55
1738922400000|2025-02-07 10:00:00|45583.4|45563.4|45601|45581|45606|45586|45583.4|45563.4|82
1738922700000|2025-02-07 10:05:00|45601.4|45581.4|45546|45526|45605.5|45585.5|45545|45525|207
1738923000000|2025-02-07 10:10:00|45548.5|45528.5|45545|45525|45548.5|45528.5|45522.5|45502.5|102
1738923300000|2025-02-07 10:15:00|45547.5|45527.5|45511|45491|45552.5|45532.5|45489|45469|89
1738923600000|2025-02-07 10:20:00|45513.5|45493.5|45533.5|45513.5|45536|45516|45506|45486|71
1738923900000|2025-02-07 10:25:00|45533|45513|45541|45521|45546|45526|45520.5|45500.5|31
1738924200000|2025-02-07 10:30:00|45541.5|45521.5|45548.6|45528.6|45558.1|45538.1|45536|45516|45
1738924500000|2025-02-07 10:35:00|45548.1|45528.1|45545.1|45525.1|45555.1|45535.1|45537.6|45517.6|37
1738924800000|2025-02-07 10:40:00|45547.6|45527.6|45542.6|45522.6|45557.6|45537.6|45537.6|45517.6|40
1738925100000|2025-02-07 10:45:00|45542.1|45522.1|45517.6|45497.6|45550.1|45530.1|45510.1|45490.1|47
1738925400000|2025-02-07 10:50:00|45520.1|45500.1|45533.1|45513.1|45533.1|45513.1|45517.6|45497.6|28
1738925700000|2025-02-07 10:55:00|45535.1|45515.1|45543.1|45523.1|45555.1|45535.1|45535.1|45515.1|62
1738926000000|2025-02-07 11:00:00|45543.6|45523.6|45503.6|45483.6|45547.7|45527.7|45503.6|45483.6|174
1738926300000|2025-02-07 11:05:00|45501.1|45481.1|45501.2|45481.2|45511.2|45491.2|45498.7|45478.7|53
1738926600000|2025-02-07 11:10:00|45498.7|45478.7|45496.2|45476.2|45504.2|45484.2|45458.7|45438.7|181
1738926900000|2025-02-07 11:15:00|45495.7|45475.7|45501.2|45481.2|45519.2|45499.2|45483.7|45463.7|35
1738927200000|2025-02-07 11:20:00|45501.7|45481.7|45481.2|45461.2|45503.7|45483.7|45478.7|45458.7|53
1738927500000|2025-02-07 11:25:00|45483.7|45463.7|45509.2|45489.2|45511.2|45491.2|45483.7|45463.7|61
1738927800000|2025-02-07 11:30:00|45508.7|45488.7|45491.2|45471.2|45508.7|45488.7|45488.7|45468.7|46
1738928100000|2025-02-07 11:35:00|45490.8|45470.8|45509.2|45489.2|45518.8|45498.8|45481.2|45461.2|52
1738928400000|2025-02-07 11:40:00|45511.7|45491.7|45486.3|45466.3|45511.7|45491.7|45482.2|45462.2|160
1738928700000|2025-02-07 11:45:00|45488.8|45468.8|45523.8|45503.8|45523.8|45503.8|45481.8|45461.8|57
1738929000000|2025-02-07 11:50:00|45524.3|45504.3|45508.8|45488.8|45534.3|45514.3|45508.8|45488.8|75
1738929300000|2025-02-07 11:55:00|45511.3|45491.3|45514.8|45494.8|45537.8|45517.8|45511.3|45491.3|92
1738929600000|2025-02-07 12:00:00|45514.3|45494.3|45496.8|45476.8|45514.3|45494.3|45478.8|45458.8|61
1738929900000|2025-02-07 12:05:00|45494.8|45474.8|45505.9|45485.9|45506.4|45486.4|45488.8|45468.8|53
1738930200000|2025-02-07 12:10:00|45506.4|45486.4|45514.4|45494.4|45518.9|45498.9|45501.4|45481.4|59
1738930500000|2025-02-07 12:15:00|45516.9|45496.9|45491.4|45471.4|45518.9|45498.9|45491.4|45471.4|65
1738930800000|2025-02-07 12:20:00|45490.9|45470.9|45506.4|45486.4|45511.4|45491.4|45481.4|45461.4|81
1738931100000|2025-02-07 12:25:00|45503.9|45483.9|45509.9|45489.9|45528.9|45508.9|45503.9|45483.9|200
1738931400000|2025-02-07 12:30:00|45510.4|45490.4|45507.9|45487.9|45546.9|45526.9|45505.4|45485.4|257
1738931700000|2025-02-07 12:35:00|45507.4|45487.4|45548.4|45528.4|45550.9|45530.9|45507.4|45487.4|176
1738932000000|2025-02-07 12:40:00|45546.4|45526.4|45549.4|45529.4|45565.9|45545.9|45535.9|45515.9|127
1738932300000|2025-02-07 12:45:00|45552.9|45532.9|45556.4|45536.4|45559.4|45539.4|45547.4|45527.4|80
1738932600000|2025-02-07 12:50:00|45554.4|45534.4|45576.9|45556.9|45594.4|45574.4|45554.4|45534.4|160
1738932900000|2025-02-07 12:55:00|45574.4|45554.4|45576.4|45556.4|45579.4|45559.4|45561.4|45541.4|131
1738933200000|2025-02-07 13:00:00|45576.9|45556.9|45694.9|45674.9|45757.4|45737.4|45566.9|45546.9|858
1738933500000|2025-02-07 13:05:00|45694.4|45674.4|45699.5|45679.5|45705.4|45685.4|45659|45639|355
1738933800000|2025-02-07 13:10:00|45699.9|45679.9|45680|45660|45714.5|45694.5|45609.5|45589.5|481
1738934100000|2025-02-07 13:15:00|45679.6|45659.6|45701|45681|45712.5|45692.5|45667.5|45647.5|257
1738934400000|2025-02-07 13:20:00|45700.5|45680.5|45631.6|45611.6|45705.1|45685.1|45623.1|45603.1|314
1738934700000|2025-02-07 13:25:00|45626.1|45606.1|45615.6|45595.6|45654.1|45634.1|45598.1|45578.1|331
1738935000000|2025-02-07 13:30:00|45613.1|45593.1|45675.7|45655.7|45686.6|45666.6|45531.1|45511.1|975
1738935300000|2025-02-07 13:35:00|45677.7|45657.7|45704.1|45684.1|45749.1|45729.1|45655.2|45635.2|592
1738935600000|2025-02-07 13:40:00|45701.6|45681.6|45806.7|45786.7|45809.2|45789.2|45701.6|45681.6|452
1738935900000|2025-02-07 13:45:00|45805.7|45785.7|45736.7|45716.7|45826.7|45806.7|45721.7|45701.7|458
1738936200000|2025-02-07 13:50:00|45738.7|45718.7|45797.7|45777.7|45826.7|45806.7|45706.2|45686.2|465
1738936500000|2025-02-07 13:55:00|45791.1|45771.1|45821.7|45801.7|45826.7|45806.7|45759.2|45739.2|257
1738936800000|2025-02-07 14:00:00|45827.2|45807.2|45898.3|45878.3|45898.3|45878.3|45798.2|45778.2|749
1738937100000|2025-02-07 14:05:00|45900.8|45880.8|46023.3|46003.3|46068.3|46048.3|45900.8|45880.8|1071
1738937400000|2025-02-07 14:10:00|46022.8|46002.8|46146.8|46126.8|46151.8|46131.8|46016.3|45996.3|892
1738937700000|2025-02-07 14:15:00|46151.3|46131.3|46251.8|46231.8|46264.8|46244.8|46144.3|46124.3|1237
1738938000000|2025-02-07 14:20:00|46254.3|46234.3|46232.8|46212.8|46273.8|46253.8|46183.8|46163.8|1292
1738938300000|2025-02-07 14:25:00|46230.3|46210.3|46106.8|46086.8|46230.3|46210.3|46089.3|46069.3|766
1738938600000|2025-02-07 14:30:00|46107.3|46087.3|46155.9|46135.9|46158.4|46138.4|46088.3|46068.3|479
1738938900000|2025-02-07 14:35:00|46156.3|46136.3|46098.9|46078.9|46193.8|46173.8|46098.9|46078.9|518
1738939200000|2025-02-07 14:40:00|46098.4|46078.4|46188.4|46168.4|46213.9|46193.9|46088.4|46068.4|758
1738939500000|2025-02-07 14:45:00|46191.4|46171.4|46355.3|46335.3|46368.8|46348.8|46188.4|46168.4|936
1738939800000|2025-02-07 14:50:00|46357.4|46337.4|46403.3|46383.3|46417.3|46397.3|46350.8|46330.8|809
1738940100000|2025-02-07 14:55:00|46401.3|46381.3|46397.9|46377.9|46411.3|46391.3|46368.8|46348.8|740
1738940400000|2025-02-07 15:00:00|46399.9|46379.9|46394.8|46374.8|46416.3|46396.3|46341.3|46321.3|1025
1738940700000|2025-02-07 15:05:00|46395.3|46375.3|46336.4|46316.4|46401.4|46381.4|46318.4|46298.4|770
1738941000000|2025-02-07 15:10:00|46335.9|46315.9|46261.3|46241.3|46348.9|46328.9|46255.8|46235.8|1007
1738941300000|2025-02-07 15:15:00|46260.8|46240.8|46269.3|46249.3|46283.8|46263.8|46182.4|46162.4|787
1738941600000|2025-02-07 15:20:00|46269.8|46249.8|46266.8|46246.8|46328.2|46308.2|46254.3|46234.3|823
1738941900000|2025-02-07 15:25:00|46269.3|46249.3|46278.8|46258.8|46292.3|46272.3|46244.8|46224.8|271
1738942200000|2025-02-07 15:30:00|46279.3|46259.3|46306.3|46286.3|46334.2|46314.2|46267.3|46247.3|487
1738942500000|2025-02-07 15:35:00|46306.7|46286.7|46300.3|46280.3|46341.3|46321.3|46295.3|46275.3|535
1738942800000|2025-02-07 15:40:00|46300.8|46280.8|46311.3|46291.3|46338.8|46318.8|46300.3|46280.3|437
1738943100000|2025-02-07 15:45:00|46309.3|46289.3|46352.3|46332.3|46372.8|46352.8|46298.8|46278.8|564
1738943400000|2025-02-07 15:50:00|46349.8|46329.8|46213.8|46193.8|46379.8|46359.8|46161.8|46141.8|1623
1738943700000|2025-02-07 15:55:00|46216.3|46196.3|46255.8|46235.8|46270.8|46250.8|46091.8|46071.8|1056
1738944000000|2025-02-07 16:00:00|46252.3|46232.3|46134.8|46114.8|46279.8|46259.8|46075.9|46055.9|1222
1738944300000|2025-02-07 16:05:00|46139.8|46119.8|46338.4|46318.4|46341.4|46321.4|46107.3|46087.3|915
1738944600000|2025-02-07 16:10:00|46338.9|46318.9|46292.9|46272.9|46342.9|46322.9|46292.9|46272.9|437
1738944900000|2025-02-07 16:15:00|46297.9|46277.9|46276.4|46256.4|46328.9|46308.9|46182.9|46162.9|757
1738945200000|2025-02-07 16:20:00|46273.9|46253.9|46242.5|46222.5|46323.9|46303.9|46235.4|46215.4|477
1738945500000|2025-02-07 16:25:00|46242|46222|46170.6|46150.6|46244|46224|46170.6|46150.6|467
1738945800000|2025-02-07 16:30:00|46168.5|46148.5|46027.6|46007.6|46201|46181|45999.6|45979.6|1320
1738946100000|2025-02-07 16:35:00|46025.1|46005.1|45985.6|45965.6|46055.1|46035.1|45972|45952|656
1738946400000|2025-02-07 16:40:00|45986.1|45966.1|46021.6|46001.6|46039.1|46019.1|45964.5|45944.5|584
1738946700000|2025-02-07 16:45:00|46021.1|46001.1|46060.6|46040.6|46114.6|46094.6|46002|45982|569
1738947000000|2025-02-07 16:50:00|46063.1|46043.1|46076.1|46056.1|46136.1|46116.1|46061.1|46041.1|303
1738947300000|2025-02-07 16:55:00|46076.6|46056.6|46115.7|46095.7|46133.1|46113.1|46075.6|46055.6|508
1738947600000|2025-02-07 17:00:00|46118.2|46098.2|46039.2|46019.2|46118.2|46098.2|46024.2|46004.2|461
1738947900000|2025-02-07 17:05:00|46038.7|46018.7|46159.2|46139.2|46180.7|46160.7|46014.2|45994.2|886
1738948200000|2025-02-07 17:10:00|46164.2|46144.2|46137.7|46117.7|46164.2|46144.2|46106.8|46086.8|278
1738948500000|2025-02-07 17:15:00|46137.2|46117.2|46071.8|46051.8|46142.2|46122.2|46008.3|45988.3|662
1738948800000|2025-02-07 17:20:00|46069.8|46049.8|46087.4|46067.4|46137.3|46117.3|46053.3|46033.3|402
1738949100000|2025-02-07 17:25:00|46087.9|46067.9|46079.4|46059.4|46093.8|46073.8|46049.4|46029.4|417
1738949400000|2025-02-07 17:30:00|46077.4|46057.4|46054.9|46034.9|46079.9|46059.9|46034.9|46014.9|407
1738949700000|2025-02-07 17:35:00|46055.4|46035.4|46124.4|46104.4|46129.4|46109.4|46049.9|46029.9|475
1738950000000|2025-02-07 17:40:00|46124.9|46104.9|46157.4|46137.4|46189.9|46169.9|46119.9|46099.9|531
1738950300000|2025-02-07 17:45:00|46159.9|46139.9|46167.9|46147.9|46208.4|46188.4|46145.4|46125.4|739
1738950600000|2025-02-07 17:50:00|46165.4|46145.4|46179.5|46159.5|46200.9|46180.9|46165|46145|454
1738950900000|2025-02-07 17:55:00|46184.5|46164.5|46260.2|46240.2|46280.2|46260.2|46151.5|46131.5|3105
1738951200000|2025-02-07 18:00:00|46262.7|46242.7|46323.7|46303.7|46330.7|46310.7|46262.7|46242.7|933
1738951500000|2025-02-07 18:05:00|46321.6|46301.6|46329.6|46309.6|46331.2|46311.2|46318.2|46298.2|350
1738951800000|2025-02-07 18:10:00|46327.1|46307.1|46292.2|46272.2|46327.1|46307.1|46277.2|46257.2|212
1738952100000|2025-02-07 18:15:00|46292.6|46272.6|46336.2|46316.2|46340.7|46320.7|46292.2|46272.2|313
1738952400000|2025-02-07 18:20:00|46334.2|46314.2|46322.2|46302.2|46347.2|46327.2|46317.2|46297.2|228
1738952700000|2025-02-07 18:25:00|46320.2|46300.2|46314.7|46294.7|46341.7|46321.7|46314.7|46294.7|129
1738953000000|2025-02-07 18:30:00|46316.7|46296.7|46326.7|46306.7|46326.7|46306.7|46314.2|46294.2|55
1738953300000|2025-02-07 18:35:00|46324.7|46304.7|46335.2|46315.2|46344.7|46324.7|46324.7|46304.7|203
1738953600000|2025-02-07 18:40:00|46334.7|46314.7|46312.7|46292.7|46335.2|46315.2|46308.2|46288.2|81
1738953900000|2025-02-07 18:45:00|46312.3|46292.3|46270.3|46250.3|46312.3|46292.3|46262.8|46242.8|208
1738954200000|2025-02-07 18:50:00|46267.8|46247.8|46265.7|46245.7|46273.2|46253.2|46227.3|46207.3|157
1738954500000|2025-02-07 18:55:00|46265.3|46245.3|46262.3|46242.3|46280.8|46260.8|46249.8|46229.8|89
1738954800000|2025-02-07 19:00:00|46259.8|46239.8|46265.8|46245.8|46277.3|46257.3|46250.8|46230.8|103
1738955100000|2025-02-07 19:05:00|46268.3|46248.3|46300.8|46280.8|46307.3|46287.3|46264.2|46244.2|96
1738955400000|2025-02-07 19:10:00|46301.3|46281.3|46308.3|46288.3|46313.3|46293.3|46290.8|46270.8|62
1738955700000|2025-02-07 19:15:00|46308.8|46288.8|46333.3|46313.3|46353.3|46333.3|46308.8|46288.8|310
1738956000000|2025-02-07 19:20:00|46335.4|46315.4|46355.4|46335.4|46355.4|46335.4|46322.9|46302.9|124
1738956300000|2025-02-07 19:25:00|46357.4|46337.4|46352.9|46332.9|46367.9|46347.9|46342.9|46322.9|162
1738956600000|2025-02-07 19:30:00|46350.4|46330.4|46362.4|46342.4|46362.9|46342.9|46330.4|46310.4|110
1738956900000|2025-02-07 19:35:00|46360.4|46340.4|46392.4|46372.4|46392.4|46372.4|46350.4|46330.4|156
1738957200000|2025-02-07 19:40:00|46387.9|46367.9|46382.5|46362.5|46393.4|46373.4|46368.4|46348.4|88
1738957500000|2025-02-07 19:45:00|46380.4|46360.4|46380.5|46360.5|46392.9|46372.9|46375|46355|81
1738957800000|2025-02-07 19:50:00|46377.5|46357.5|46368|46348|46380.5|46360.5|46358|46338|81
1738958100000|2025-02-07 19:55:00|46367|46347|46355|46335|46367|46347|46347.5|46327.5|69
1738958400000|2025-02-07 20:00:00|46354.5|46334.5|46288|46268|46354.5|46334.5|46288|46268|146
1738958700000|2025-02-07 20:05:00|46287.5|46267.5|46232.5|46212.5|46288|46268|46222.5|46202.5|206
1738959000000|2025-02-07 20:10:00|46234.1|46214.1|46210.1|46190.1|46243|46223|46210.1|46190.1|232
1738959300000|2025-02-07 20:15:00|46212.6|46192.6|46195.1|46175.1|46222.1|46202.1|46195.1|46175.1|172
1738959600000|2025-02-07 20:20:00|46195.6|46175.6|46243.1|46223.1|46273.1|46253.1|46195.6|46175.6|119
1738959900000|2025-02-07 20:25:00|46242.6|46222.6|46248.1|46228.1|46270.6|46250.6|46238.1|46218.1|55
1738960200000|2025-02-07 20:30:00|46248.6|46228.6|46252.6|46232.6|46261.1|46241.1|46231.7|46211.7|77
1738960500000|2025-02-07 20:35:00|46250.1|46230.1|46273.1|46253.1|46283.1|46263.1|46245.1|46225.1|72
1738960800000|2025-02-07 20:40:00|46273.6|46253.6|46255.6|46235.6|46275.6|46255.6|46255.6|46235.6|83
1738961100000|2025-02-07 20:45:00|46256.1|46236.1|46280.7|46260.7|46281.6|46261.6|46255.6|46235.6|98
1738961400000|2025-02-07 20:50:00|46281.1|46261.1|46293.2|46273.2|46300.7|46280.7|46278.2|46258.2|164
1738961700000|2025-02-07 20:55:00|46292.7|46272.7|46276.2|46256.2|46295.7|46275.7|46276.2|46256.2|86
1738962000000|2025-02-07 21:00:00|46273.7|46253.7|46276.2|46256.2|46286.2|46266.2|46273.2|46253.2|65
1738962300000|2025-02-07 21:05:00|46276.7|46256.7|46298.7|46278.7|46298.7|46278.7|46276.2|46256.2|16
1738962600000|2025-02-07 21:10:00|46296.2|46276.2|46286.2|46266.2|46298.7|46278.7|46286.2|46266.2|31
1738962900000|2025-02-07 21:15:00|46281.2|46261.2|46291.2|46271.2|46293.7|46273.7|46276.7|46256.7|29
1738963200000|2025-02-07 21:20:00|46288.7|46268.7|46306.2|46286.2|46306.2|46286.2|46288.7|46268.7|23
1738963500000|2025-02-07 21:25:00|46308.7|46288.7|46288.3|46268.3|46309.2|46289.2|46286.3|46266.3|31
1738963800000|2025-02-07 21:30:00|46288.8|46268.8|46301.3|46281.3|46301.3|46281.3|46286.3|46266.3|34
1738964100000|2025-02-07 21:35:00|46303.8|46283.8|46293.8|46273.8|46303.8|46283.8|46293.8|46273.8|18
1738964400000|2025-02-07 21:40:00|46293.3|46273.3|46291.3|46271.3|46293.8|46273.8|46288.8|46268.8|43
1738964700000|2025-02-07 21:45:00|46290.8|46270.8|46304.3|46284.3|46304.3|46284.3|46288.8|46268.8|31
1738965000000|2025-02-07 21:50:00|46306.8|46286.8|46306.3|46286.3|46321.8|46301.8|46305.9|46285.9|102
1738965300000|2025-02-07 21:55:00|46303.8|46283.8|46306.4|46286.4|46306.4|46286.4|46296.3|46276.3|43
1739142000000|2025-02-09 23:00:00|46343.6|46323.6|46172.3|46152.3|46361.5|46341.5|46089.8|46069.8|436
1739142300000|2025-02-09 23:05:00|46171.9|46151.9|46219.4|46199.4|46254.4|46234.4|46169.8|46149.8|87
1739142600000|2025-02-09 23:10:00|46219.8|46199.8|46226.9|46206.9|46231.9|46211.9|46189.4|46169.4|62
1739142900000|2025-02-09 23:15:00|46231.9|46211.9|46254.5|46234.5|46254.5|46234.5|46211.9|46191.9|47
1739143200000|2025-02-09 23:20:00|46256.5|46236.5|46294.5|46274.5|46297|46277|46249.5|46229.5|61
1739143500000|2025-02-09 23:25:00|46299.5|46279.5|46292|46272|46307|46287|46274.5|46254.5|56
1739143800000|2025-02-09 23:30:00|46292.8|46272.8|46340.8|46320.8|46340.8|46320.8|46281.6|46261.6|91
1739144100000|2025-02-09 23:35:00|46347|46327|46367|46347|46379.9|46359.9|46332|46312|123
1739144400000|2025-02-09 23:40:00|46369.5|46349.5|46428.7|46408.7|46431.6|46411.6|46369.5|46349.5|222
1739144700000|2025-02-09 23:45:00|46426.6|46406.6|46291.2|46271.2|46426.6|46406.6|46286.2|46266.2|134
1739145000000|2025-02-09 23:50:00|46288.7|46268.7|46323.3|46303.3|46353.7|46333.7|46286.2|46266.2|88
1739145300000|2025-02-09 23:55:00|46321.2|46301.2|46352.1|46332.1|46352.1|46332.1|46306.2|46286.2|50
1739145600000|2025-02-10 00:00:00|46362.9|46342.9|46377.9|46357.9|46424.6|46404.6|46361.7|46341.7|144
1739145900000|2025-02-10 00:05:00|46380|46360|46515.9|46495.9|46540.9|46520.9|46380|46360|200
1739146200000|2025-02-10 00:10:00|46518|46498|46515.9|46495.9|46603.4|46583.4|46473.4|46453.4|179
1739146500000|2025-02-10 00:15:00|46515.1|46495.1|46558.4|46538.4|46558.4|46538.4|46498.4|46478.4|108
1739146800000|2025-02-10 00:20:00|46563|46543|46510.9|46490.9|46563|46543|46500.5|46480.5|77
1739147100000|2025-02-10 00:25:00|46513.4|46493.4|46483.4|46463.4|46513.4|46493.4|46468|46448|45
1739147400000|2025-02-10 00:30:00|46486.4|46466.4|46513.5|46493.5|46513.5|46493.5|46485.9|46465.9|49
1739147700000|2025-02-10 00:35:00|46509.3|46489.3|46548.5|46528.5|46548.5|46528.5|46509.3|46489.3|80
1739148000000|2025-02-10 00:40:00|46556|46536|46548.9|46528.9|46603.9|46583.9|46547.6|46527.6|198
1739148300000|2025-02-10 00:45:00|46541.4|46521.4|46556|46536|46556|46536|46523.1|46503.1|61
1739148600000|2025-02-10 00:50:00|46556.4|46536.4|46591|46571|46608.5|46588.5|46556|46536|78
1739148900000|2025-02-10 00:55:00|46593.5|46573.5|46560.6|46540.6|46596|46576|46513.9|46493.9|147
1739149200000|2025-02-10 01:00:00|46559.8|46539.8|46613.6|46593.6|46626.5|46606.5|46474|46454|701
1739149500000|2025-02-10 01:05:00|46613.1|46593.1|46668.6|46648.6|46683.6|46663.6|46586.5|46566.5|281
1739149800000|2025-02-10 01:10:00|46671.1|46651.1|46549|46529|46671.9|46651.9|46549|46529|177
1739150100000|2025-02-10 01:15:00|46551.5|46531.5|46506.5|46486.5|46554|46534|46503.6|46483.6|127
1739150400000|2025-02-10 01:20:00|46509|46489|46471.5|46451.5|46521.1|46501.1|46461.9|46441.9|132
1739150700000|2025-02-10 01:25:00|46467|46447|46434.5|46414.5|46467|46447|46431.5|46411.5|61
1739151000000|2025-02-10 01:30:00|46439.1|46419.1|46419.5|46399.5|46442|46422|46374.1|46354.1|130
1739151300000|2025-02-10 01:35:00|46419.9|46399.9|46396.2|46376.2|46449.1|46429.1|46393.7|46373.7|85
1739151600000|2025-02-10 01:40:00|46394.1|46374.1|46376.6|46356.6|46396.6|46376.6|46356.6|46336.6|112
1739151900000|2025-02-10 01:45:00|46381.6|46361.6|46386.6|46366.6|46411.6|46391.6|46364.1|46344.1|160
1739152200000|2025-02-10 01:50:00|46382|46362|46414.1|46394.1|46439.1|46419.1|46376.6|46356.6|96
1739152500000|2025-02-10 01:55:00|46414.5|46394.5|46436.7|46416.7|46444.6|46424.6|46408.7|46388.7|105
1739152800000|2025-02-10 02:00:00|46439.6|46419.6|46442.1|46422.1|46511.7|46491.7|46431.7|46411.7|176
1739153100000|2025-02-10 02:05:00|46442.5|46422.5|46422.5|46402.5|46505.4|46485.4|46422.5|46402.5|178
1739153400000|2025-02-10 02:10:00|46420|46400|46344.6|46324.6|46422.5|46402.5|46324.6|46304.6|150
1739153700000|2025-02-10 02:15:00|46345|46325|46329.6|46309.6|46372.5|46352.5|46309.6|46289.6|87
1739154000000|2025-02-10 02:20:00|46330|46310|46379.6|46359.6|46394.6|46374.6|46329.6|46309.6|90
1739154300000|2025-02-10 02:25:00|46382.1|46362.1|46347.6|46327.6|46382.1|46362.1|46332.6|46312.6|90
1739154600000|2025-02-10 02:30:00|46348|46328|46296.8|46276.8|46372.6|46352.6|46296.8|46276.8|182
1739154900000|2025-02-10 02:35:00|46299.7|46279.7|46336.8|46316.8|46346.8|46326.8|46296.8|46276.8|55
1739155200000|2025-02-10 02:40:00|46339.3|46319.3|46394.3|46374.3|46394.3|46374.3|46334.7|46314.7|49
1739155500000|2025-02-10 02:45:00|46396.8|46376.8|46358.9|46338.9|46399.3|46379.3|46348.9|46328.9|103
1739155800000|2025-02-10 02:50:00|46361.4|46341.4|46403.1|46383.1|46421.4|46401.4|46361.4|46341.4|62
1739156100000|2025-02-10 02:55:00|46398.9|46378.9|46358.5|46338.5|46403.9|46383.9|46358.5|46338.5|65
1739156400000|2025-02-10 03:00:00|46358.9|46338.9|46341.5|46321.5|46376|46356|46313.5|46293.5|68
1739156700000|2025-02-10 03:05:00|46339|46319|46336.5|46316.5|46366.5|46346.5|46329|46309|85
1739157000000|2025-02-10 03:10:00|46334.4|46314.4|46329|46309|46359|46339|46329|46309|75
1739157300000|2025-02-10 03:15:00|46331.1|46311.1|46334|46314|46341.9|46321.9|46312.3|46292.3|59
1739157600000|2025-02-10 03:20:00|46333.6|46313.6|46384.8|46364.8|46397.3|46377.3|46316.5|46296.5|74
1739157900000|2025-02-10 03:25:00|46386.9|46366.9|46376.9|46356.9|46399.4|46379.4|46372.8|46352.8|53
1739158200000|2025-02-10 03:30:00|46379.4|46359.4|46382|46362|46397|46377|46359.4|46339.4|61
1739158500000|2025-02-10 03:35:00|46381.6|46361.6|46359.5|46339.5|46381.6|46361.6|46354.5|46334.5|14
1739158800000|2025-02-10 03:40:00|46357.4|46337.4|46371.6|46351.6|46374.9|46354.9|46344.5|46324.5|35
1739159100000|2025-02-10 03:45:00|46369.5|46349.5|46367|46347|46387|46367|46367|46347|16
1739159400000|2025-02-10 03:50:00|46367.4|46347.4|46382|46362|46382|46362|46362|46342|17
1739159700000|2025-02-10 03:55:00|46382.9|46362.9|46392.5|46372.5|46392.5|46372.5|46377|46357|24
1739160000000|2025-02-10 04:00:00|46394.5|46374.5|46332.1|46312.1|46394.5|46374.5|46332.1|46312.1|68
1739160300000|2025-02-10 04:05:00|46335|46315|46337.5|46317.5|46337.5|46317.5|46319.6|46299.6|103
1739160600000|2025-02-10 04:10:00|46335.4|46315.4|46334.6|46314.6|46341.7|46321.7|46332.1|46312.1|27
1739160900000|2025-02-10 04:15:00|46335|46315|46338.3|46318.3|46347.9|46327.9|46334.6|46314.6|43
1739161200000|2025-02-10 04:20:00|46345|46325|46330.5|46310.5|46345|46325|46322.5|46302.5|31
1739161500000|2025-02-10 04:25:00|46332.5|46312.5|46317.6|46297.6|46335.9|46315.9|46312.6|46292.6|22
1739161800000|2025-02-10 04:30:00|46319.6|46299.6|46292.6|46272.6|46324.2|46304.2|46292.6|46272.6|31
1739162100000|2025-02-10 04:35:00|46295.1|46275.1|46277.2|46257.2|46295.1|46275.1|46259.3|46239.3|62
1739162400000|2025-02-10 04:40:00|46282.2|46262.2|46312.6|46292.6|46312.6|46292.6|46282.2|46262.2|26
1739162700000|2025-02-10 04:45:00|46314.7|46294.7|46305.1|46285.1|46325.1|46305.1|46300.1|46280.1|28
1739163000000|2025-02-10 04:50:00|46308|46288|46308|46288|46313.9|46293.9|46302.6|46282.6|9
1739163300000|2025-02-10 04:55:00|46308.1|46288.1|46260.6|46240.6|46308.1|46288.1|46260.2|46240.2|76
1739163600000|2025-02-10 05:00:00|46262.7|46242.7|46249.8|46229.8|46280.2|46260.2|46229.8|46209.8|250
1739163900000|2025-02-10 05:05:00|46247.3|46227.3|46315.2|46295.2|46318.1|46298.1|46247.3|46227.3|61
1739164200000|2025-02-10 05:10:00|46315.6|46295.6|46317.7|46297.7|46330.2|46310.2|46315.6|46295.6|33
1739164500000|2025-02-10 05:15:00|46311.5|46291.5|46310.2|46290.2|46317.7|46297.7|46302.7|46282.7|20
1739164800000|2025-02-10 05:20:00|46310.6|46290.6|46305.2|46285.2|46320.6|46300.6|46299.4|46279.4|28
1739165100000|2025-02-10 05:25:00|46306.1|46286.1|46338.6|46318.6|46338.6|46318.6|46306.1|46286.1|42
1739165400000|2025-02-10 05:30:00|46339.4|46319.4|46331.1|46311.1|46353.2|46333.2|46298.2|46278.2|124
1739165700000|2025-02-10 05:35:00|46333.2|46313.2|46278.2|46258.2|46333.2|46313.2|46276.1|46256.1|57
1739166000000|2025-02-10 05:40:00|46275.7|46255.7|46311.1|46291.1|46315.7|46295.7|46273.2|46253.2|63
1739166300000|2025-02-10 05:45:00|46316.1|46296.1|46293.2|46273.2|46320.7|46300.7|46293.2|46273.2|27
1739166600000|2025-02-10 05:50:00|46290.7|46270.7|46230.3|46210.3|46298.2|46278.2|46230.3|46210.3|77
1739166900000|2025-02-10 05:55:00|46230.7|46210.7|46260.8|46240.8|46263.3|46243.3|46180.3|46160.3|193
1739167200000|2025-02-10 06:00:00|46263.3|46243.3|46288.3|46268.3|46293.3|46273.3|46238.7|46218.7|122
1739167500000|2025-02-10 06:05:00|46288.7|46268.7|46293.3|46273.3|46305.4|46285.4|46278.3|46258.3|35
1739167800000|2025-02-10 06:10:00|46292.9|46272.9|46263.7|46243.7|46292.9|46272.9|46240.8|46220.8|57
1739168100000|2025-02-10 06:15:00|46263.3|46243.3|46310.8|46290.8|46310.8|46290.8|46263.3|46243.3|38
1739168400000|2025-02-10 06:20:00|46313.3|46293.3|46323.3|46303.3|46338.3|46318.3|46313.3|46293.3|35
1739168700000|2025-02-10 06:25:00|46325.4|46305.4|46353.4|46333.4|46364.6|46344.6|46324.2|46304.2|50
1739169000000|2025-02-10 06:30:00|46355.9|46335.9|46303.4|46283.4|46358.4|46338.4|46298.4|46278.4|64
1739169300000|2025-02-10 06:35:00|46305.9|46285.9|46303|46283|46318.4|46298.4|46298.4|46278.4|30
1739169600000|2025-02-10 06:40:00|46303.4|46283.4|46323.4|46303.4|46338.4|46318.4|46300.9|46280.9|20
1739169900000|2025-02-10 06:45:00|46323.8|46303.8|46348.4|46328.4|46359.2|46339.2|46323.4|46303.4|68
1739170200000|2025-02-10 06:50:00|46348.8|46328.8|46345.9|46325.9|46358.4|46338.4|46330.5|46310.5|49
1739170500000|2025-02-10 06:55:00|46346.3|46326.3|46385.5|46365.5|46413.5|46393.5|46345.9|46325.9|130
1739170800000|2025-02-10 07:00:00|46388|46368|46383.5|46363.5|46403.5|46383.5|46378.9|46358.9|83
1739171100000|2025-02-10 07:05:00|46381|46361|46337.7|46317.7|46391|46371|46332.7|46312.7|90
1739171400000|2025-02-10 07:10:00|46335.2|46315.2|46267.3|46247.3|46335.2|46315.2|46267.3|46247.3|86
1739171700000|2025-02-10 07:15:00|46269.8|46249.8|46277.7|46257.7|46289.8|46269.8|46247.7|46227.7|85
1739172000000|2025-02-10 07:20:00|46280.2|46260.2|46251.1|46231.1|46280.2|46260.2|46249|46229|74
1739172300000|2025-02-10 07:25:00|46248.6|46228.6|46306.9|46286.9|46309.4|46289.4|46240.7|46220.7|99
1739172600000|2025-02-10 07:30:00|46304|46284|46264|46244|46311.9|46291.9|46264|46244|96
1739172900000|2025-02-10 07:35:00|46261.9|46241.9|46255.3|46235.3|46278.2|46258.2|46246.5|46226.5|188
1739173200000|2025-02-10 07:40:00|46253.2|46233.2|46307|46287|46307|46287|46253.2|46233.2|64
1739173500000|2025-02-10 07:45:00|46309.9|46289.9|46279.1|46259.1|46322|46302|46274.1|46254.1|49
1739173800000|2025-02-10 07:50:00|46276.2|46256.2|46280.4|46260.4|46283.3|46263.3|46251.2|46231.2|137
1739174100000|2025-02-10 07:55:00|46278.3|46258.3|46282|46262|46301.6|46281.6|46268.3|46248.3|196
1739174400000|2025-02-10 08:00:00|46281.2|46261.2|46384.5|46364.5|46384.5|46364.5|46267|46247|259
1739174700000|2025-02-10 08:05:00|46387|46367|46367.1|46347.1|46404.5|46384.5|46362.5|46342.5|131
1739175000000|2025-02-10 08:10:00|46364.6|46344.6|46401.7|46381.7|46402.1|46382.1|46354.6|46334.6|100
1739175300000|2025-02-10 08:15:00|46399.6|46379.6|46347.1|46327.1|46402.1|46382.1|46336.3|46316.3|64
1739175600000|2025-02-10 08:20:00|46344.6|46324.6|46399.6|46379.6|46417.5|46397.5|46344.6|46324.6|100
1739175900000|2025-02-10 08:25:00|46397.1|46377.1|46379.6|46359.6|46397.1|46377.1|46372.9|46352.9|135
1739176200000|2025-02-10 08:30:00|46379.2|46359.2|46242.1|46222.1|46379.2|46359.2|46239.6|46219.6|177
1739176500000|2025-02-10 08:35:00|46244.6|46224.6|46219.7|46199.7|46252.1|46232.1|46202.2|46182.2|245
1739176800000|2025-02-10 08:40:00|46217.2|46197.2|46315.1|46295.1|46315.1|46295.1|46214.7|46194.7|110
1739177100000|2025-02-10 08:45:00|46317.6|46297.6|46337.2|46317.2|46357.2|46337.2|46304.7|46284.7|120
1739177400000|2025-02-10 08:50:00|46334.7|46314.7|46262.2|46242.2|46334.7|46314.7|46232.2|46212.2|110
1739177700000|2025-02-10 08:55:00|46264.3|46244.3|46284.7|46264.7|46284.7|46264.7|46254.7|46234.7|60
1739178000000|2025-02-10 09:00:00|46287.2|46267.2|46319.7|46299.7|46375.1|46355.1|46264.7|46244.7|411
1739178300000|2025-02-10 09:05:00|46316.8|46296.8|46335.2|46315.2|46385.2|46365.2|46312.2|46292.2|143
1739178600000|2025-02-10 09:10:00|46337.7|46317.7|46339.7|46319.7|46347.3|46327.3|46303.5|46283.5|164
1739178900000|2025-02-10 09:15:00|46343.9|46323.9|46331.8|46311.8|46353.9|46333.9|46276|46256|91
1739179200000|2025-02-10 09:20:00|46333.9|46313.9|46346.4|46326.4|46346.4|46326.4|46313.9|46293.9|83
1739179500000|2025-02-10 09:25:00|46346.8|46326.8|46398.9|46378.9|46403.9|46383.9|46346.8|46326.8|91
1739179800000|2025-02-10 09:30:00|46398.5|46378.5|46394|46374|46419|46399|46379|46359|119
1739180100000|2025-02-10 09:35:00|46397.3|46377.3|46419|46399|46439|46419|46396.9|46376.9|348
1739180400000|2025-02-10 09:40:00|46421.5|46401.5|46459|46439|46469|46449|46416.1|46396.1|145
1739180700000|2025-02-10 09:45:00|46456.5|46436.5|46466.5|46446.5|46471.5|46451.5|46441.5|46421.5|145
1739181000000|2025-02-10 09:50:00|46469|46449|46439|46419|46474|46454|46434|46414|115
1739181300000|2025-02-10 09:55:00|46436.5|46416.5|46449|46429|46454|46434|46424|46404|68
1739181600000|2025-02-10 10:00:00|46451.5|46431.5|46474.1|46454.1|46474.1|46454.1|46404.1|46384.1|138
1739181900000|2025-02-10 10:05:00|46476.2|46456.2|46479.5|46459.5|46506.6|46486.6|46472|46452|121
1739182200000|2025-02-10 10:10:00|46479.9|46459.9|46449.1|46429.1|46486.6|46466.6|46449.1|46429.1|44
1739182500000|2025-02-10 10:15:00|46448.7|46428.7|46436.6|46416.6|46461.6|46441.6|46436.6|46416.6|185
1739182800000|2025-02-10 10:20:00|46433.7|46413.7|46419.1|46399.1|46433.7|46413.7|46403.7|46383.7|84
1739183100000|2025-02-10 10:25:00|46421.2|46401.2|46464.1|46444.1|46469.1|46449.1|46409.1|46389.1|81
1739183400000|2025-02-10 10:30:00|46469.1|46449.1|46541.7|46521.7|46546.7|46526.7|46461.6|46441.6|210
1739183700000|2025-02-10 10:35:00|46539.6|46519.6|46559.2|46539.2|46559.2|46539.2|46539.6|46519.6|98
1739184000000|2025-02-10 10:40:00|46557.1|46537.1|46552.5|46532.5|46559.2|46539.2|46539.2|46519.2|59
1739184300000|2025-02-10 10:45:00|46554.6|46534.6|46576.7|46556.7|46585|46565|46551.7|46531.7|193
1739184600000|2025-02-10 10:50:00|46579.2|46559.2|46599.2|46579.2|46599.2|46579.2|46571.7|46551.7|62
1739184900000|2025-02-10 10:55:00|46596.7|46576.7|46591.7|46571.7|46627.1|46607.1|46586.7|46566.7|136
1739185200000|2025-02-10 11:00:00|46594.2|46574.2|46604.3|46584.3|46606.8|46586.8|46566.7|46546.7|130
1739185500000|2025-02-10 11:05:00|46602.2|46582.2|46601.8|46581.8|46621.8|46601.8|46571.8|46551.8|184
1739185800000|2025-02-10 11:10:00|46604.3|46584.3|46606.8|46586.8|46622.2|46602.2|46589.3|46569.3|207
1739186100000|2025-02-10 11:15:00|46609.3|46589.3|46604.3|46584.3|46621.8|46601.8|46596.8|46576.8|111
1739186400000|2025-02-10 11:20:00|46601.8|46581.8|46598.1|46578.1|46647.7|46627.7|46580.6|46560.6|490
1739186700000|2025-02-10 11:25:00|46597.7|46577.7|46602.7|46582.7|46627.7|46607.7|46597.7|46577.7|161
1739187000000|2025-02-10 11:30:00|46607.7|46587.7|46604.4|46584.4|46632.7|46612.7|46604.4|46584.4|116
1739187300000|2025-02-10 11:35:00|46606.9|46586.9|46612.8|46592.8|46612.8|46592.8|46597.7|46577.7|39
1739187600000|2025-02-10 11:40:00|46610.3|46590.3|46630.3|46610.3|46630.3|46610.3|46595.7|46575.7|109
1739187900000|2025-02-10 11:45:00|46627.8|46607.8|46608.7|46588.7|46640.3|46620.3|46608.7|46588.7|526
1739188200000|2025-02-10 11:50:00|46609.1|46589.1|46598.7|46578.7|46627.4|46607.4|46596.6|46576.6|1686
1739188500000|2025-02-10 11:55:00|46597.9|46577.9|46611.6|46591.6|46632|46612|46577.9|46557.9|750
1739188800000|2025-02-10 12:00:00|46610.4|46590.4|46572.8|46552.8|46610.4|46590.4|46572.8|46552.8|217
1739189100000|2025-02-10 12:05:00|46572|46552|46597.1|46577.1|46607.4|46587.4|46571.6|46551.6|121
1739189400000|2025-02-10 12:10:00|46594.2|46574.2|46642.1|46622.1|46659.2|46639.2|46594.2|46574.2|98
1739189700000|2025-02-10 12:15:00|46642.5|46622.5|46617.1|46597.1|46644.2|46624.2|46612.1|46592.1|50
1739190000000|2025-02-10 12:20:00|46619.2|46599.2|46584.6|46564.6|46624.6|46604.6|46580|46560|86
1739190300000|2025-02-10 12:25:00|46584.2|46564.2|46579.2|46559.2|46587.1|46567.1|46572.1|46552.1|111
1739190600000|2025-02-10 12:30:00|46578.8|46558.8|46592.1|46572.1|46642.1|46622.1|46574.6|46554.6|334
1739190900000|2025-02-10 12:35:00|46592.5|46572.5|46618|46598|46618|46598|46577.5|46557.5|105
1739191200000|2025-02-10 12:40:00|46623|46603|46610.1|46590.1|46648.4|46628.4|46605.1|46585.1|165
1739191500000|2025-02-10 12:45:00|46610.5|46590.5|46625.1|46605.1|46625.5|46605.5|46608|46588|182
1739191800000|2025-02-10 12:50:00|46627.2|46607.2|46615.1|46595.1|46630.1|46610.1|46599.7|46579.7|109
1739192100000|2025-02-10 12:55:00|46618|46598|46635.9|46615.9|46637.1|46617.1|46599.3|46579.3|487
1739192400000|2025-02-10 13:00:00|46636.3|46616.3|46705.5|46685.5|46723|46703|46610.1|46590.1|2125
1739192700000|2025-02-10 13:05:00|46703.4|46683.4|46728.1|46708.1|46728.1|46708.1|46699.7|46679.7|255
1739193000000|2025-02-10 13:10:00|46731|46711|46815.2|46795.2|46834.3|46814.3|46731|46711|747
1739193300000|2025-02-10 13:15:00|46817.7|46797.7|46879.3|46859.3|46914.3|46894.3|46817.7|46797.7|771
1739193600000|2025-02-10 13:20:00|46879.7|46859.7|46918.4|46898.4|46940.5|46920.5|46879.7|46859.7|1835
1739193900000|2025-02-10 13:25:00|46923|46903|46891.8|46871.8|46963.4|46943.4|46871.8|46851.8|1134
1739194200000|2025-02-10 13:30:00|46896.4|46876.4|46942.6|46922.6|46955.9|46935.9|46886.8|46866.8|600
1739194500000|2025-02-10 13:35:00|46943|46923|46964|46944|46987.2|46967.2|46927.7|46907.7|865
1739194800000|2025-02-10 13:40:00|46964.4|46944.4|46878.2|46858.2|46966.5|46946.5|46860.7|46840.7|866
1739195100000|2025-02-10 13:45:00|46879|46859|46841.5|46821.5|46880.7|46860.7|46814.9|46794.9|709
1739195400000|2025-02-10 13:50:00|46843.6|46823.6|46933.2|46913.2|46940.7|46920.7|46843.6|46823.6|321
1739195700000|2025-02-10 13:55:00|46933.6|46913.6|46937.4|46917.4|46970.7|46950.7|46929.9|46909.9|346
1739196000000|2025-02-10 14:00:00|46937.8|46917.8|46877.8|46857.8|46955.7|46935.7|46877.8|46857.8|429
1739196300000|2025-02-10 14:05:00|46877.4|46857.4|46857.5|46837.5|46907.8|46887.8|46842.1|46822.1|340
1739196600000|2025-02-10 14:10:00|46855|46835|46947.5|46927.5|46950|46930|46845|46825|245
1739196900000|2025-02-10 14:15:00|46947.1|46927.1|46910|46890|46950.8|46930.8|46910|46890|235
1739197200000|2025-02-10 14:20:00|46905|46885|46930.8|46910.8|46993.7|46973.7|46890|46870|674
1739197500000|2025-02-10 14:25:00|46933.3|46913.3|46901.2|46881.2|46933.3|46913.3|46896.2|46876.2|455
1739197800000|2025-02-10 14:30:00|46901.6|46881.6|47067.8|47047.8|47078.2|47058.2|46896.6|46876.6|569
1739198100000|2025-02-10 14:35:00|47069.9|47049.9|47066.7|47046.7|47095.7|47075.7|47007.4|46987.4|520
1739198400000|2025-02-10 14:40:00|47071.3|47051.3|47102.5|47082.5|47102.5|47082.5|47024.2|47004.2|470
1739198700000|2025-02-10 14:45:00|47110.4|47090.4|47072.1|47052.1|47133.7|47113.7|47072.1|47052.1|515
1739199000000|2025-02-10 14:50:00|47070|47050|47080.4|47060.4|47105|47085|47069.6|47049.6|344
1739199300000|2025-02-10 14:55:00|47080.8|47060.8|47075.9|47055.9|47085.8|47065.8|47001.3|46981.3|818
1739199600000|2025-02-10 15:00:00|47075.5|47055.5|47218|47198|47218|47198|47048.4|47028.4|1492
1739199900000|2025-02-10 15:05:00|47220.1|47200.1|47165.2|47145.2|47234.7|47214.7|47150.2|47130.2|627
1739200200000|2025-02-10 15:10:00|47164.8|47144.8|47159.8|47139.8|47177.7|47157.7|47117.3|47097.3|429
1739200500000|2025-02-10 15:15:00|47160.2|47140.2|47212.3|47192.3|47214.8|47194.8|47117.7|47097.7|429
1739200800000|2025-02-10 15:20:00|47216.9|47196.9|47230.2|47210.2|47247.7|47227.7|47208.1|47188.1|504
1739201100000|2025-02-10 15:25:00|47232.7|47212.7|47320.6|47300.6|47347.3|47327.3|47232.3|47212.3|766
1739201400000|2025-02-10 15:30:00|47323.1|47303.1|47289.4|47269.4|47329.4|47309.4|47276.9|47256.9|1911
1739201700000|2025-02-10 15:35:00|47287.3|47267.3|47286.6|47266.6|47329.1|47309.1|47281.2|47261.2|270
1739202000000|2025-02-10 15:40:00|47287|47267|47324.5|47304.5|47324.5|47304.5|47263.3|47243.3|461
1739202300000|2025-02-10 15:45:00|47327|47307|47387.4|47367.4|47412|47392|47324.9|47304.9|852
1739202600000|2025-02-10 15:50:00|47389.5|47369.5|47491.1|47471.1|47491.1|47471.1|47379.1|47359.1|731
1739202900000|2025-02-10 15:55:00|47493.2|47473.2|47452.8|47432.8|47493.2|47473.2|47435.3|47415.3|244
1739203200000|2025-02-10 16:00:00|47452.4|47432.4|47480.3|47460.3|47492.8|47472.8|47432.8|47412.8|295
1739203500000|2025-02-10 16:05:00|47478.2|47458.2|47422.9|47402.9|47478.2|47458.2|47417.9|47397.9|202
1739203800000|2025-02-10 16:10:00|47420.4|47400.4|47221.2|47201.2|47420.4|47400.4|47207.9|47187.9|840
1739204100000|2025-02-10 16:15:00|47222|47202|47307.9|47287.9|47311.2|47291.2|47188.3|47168.3|1608
1739204400000|2025-02-10 16:20:00|47307.5|47287.5|47332.9|47312.9|47375.4|47355.4|47302.9|47282.9|392
1739204700000|2025-02-10 16:25:00|47337.9|47317.9|47332.5|47312.5|47365.4|47345.4|47275.8|47255.8|830
1739205000000|2025-02-10 16:30:00|47327.5|47307.5|47270.4|47250.4|47327.5|47307.5|47235.8|47215.8|367
1739205300000|2025-02-10 16:35:00|47275|47255|47347.1|47327.1|47372.8|47352.8|47274.7|47254.7|933
1739205600000|2025-02-10 16:40:00|47344.6|47324.6|47289.6|47269.6|47363.8|47343.8|47261.7|47241.7|586
1739205900000|2025-02-10 16:45:00|47289.2|47269.2|47244.6|47224.6|47314.6|47294.6|47238.4|47218.4|436
1739206200000|2025-02-10 16:50:00|47249.6|47229.6|47210|47190|47283.7|47263.7|47201.7|47181.7|960
1739206500000|2025-02-10 16:55:00|47212.1|47192.1|47235.4|47215.4|47245.8|47225.8|47202.1|47182.1|232
1739206800000|2025-02-10 17:00:00|47232.9|47212.9|47274.6|47254.6|47320.8|47300.8|47225.4|47205.4|447
1739207100000|2025-02-10 17:05:00|47274.2|47254.2|47318.3|47298.3|47320.8|47300.8|47251.7|47231.7|229
1739207400000|2025-02-10 17:10:00|47320.4|47300.4|47297.6|47277.6|47323.3|47303.3|47267.2|47247.2|158
1739207700000|2025-02-10 17:15:00|47295.1|47275.1|47326.8|47306.8|47327.2|47307.2|47294.7|47274.7|193
1739208000000|2025-02-10 17:20:00|47331.4|47311.4|47321.4|47301.4|47346.8|47326.8|47321.4|47301.4|491
1739208300000|2025-02-10 17:25:00|47320.6|47300.6|47302.3|47282.3|47335.6|47315.6|47295.6|47275.6|3311
1739208600000|2025-02-10 17:30:00|47304.4|47284.4|47324.9|47304.9|47349.9|47329.9|47304.4|47284.4|330
1739208900000|2025-02-10 17:35:00|47327|47307|47369.5|47349.5|47374.9|47354.9|47320.7|47300.7|384
1739209200000|2025-02-10 17:40:00|47367.4|47347.4|47422.8|47402.8|47422.8|47402.8|47357|47337|432
1739209500000|2025-02-10 17:45:00|47425.3|47405.3|47421.2|47401.2|47447|47427|47407.4|47387.4|436
1739209800000|2025-02-10 17:50:00|47421.6|47401.6|47436.6|47416.6|47436.6|47416.6|47332.5|47312.5|1490
1739210100000|2025-02-10 17:55:00|47438.7|47418.7|47454.9|47434.9|47474.9|47454.9|47425.3|47405.3|5059
1739210400000|2025-02-10 18:00:00|47452.8|47432.8|47426.3|47406.3|47470.3|47450.3|47404.5|47384.5|624
1739210700000|2025-02-10 18:05:00|47424.2|47404.2|47455|47435|47462.9|47442.9|47414.6|47394.6|619
1739211000000|2025-02-10 18:10:00|47455.4|47435.4|47437.1|47417.1|47459.6|47439.6|47434.6|47414.6|147
1739211300000|2025-02-10 18:15:00|47437.5|47417.5|47455|47435|47464.2|47444.2|47437.1|47417.1|109
1739211600000|2025-02-10 18:20:00|47454.6|47434.6|47485.8|47465.8|47485.8|47465.8|47452.1|47432.1|130
1739211900000|2025-02-10 18:25:00|47487.9|47467.9|47510|47490|47529.6|47509.6|47487.9|47467.9|213
1739212200000|2025-02-10 18:30:00|47509.6|47489.6|47499.3|47479.3|47509.6|47489.6|47472.6|47452.6|217
1739212500000|2025-02-10 18:35:00|47501.4|47481.4|47434.3|47414.3|47501.4|47481.4|47434.3|47414.3|227
1739212800000|2025-02-10 18:40:00|47434.7|47414.7|47438.9|47418.9|47452.2|47432.2|47429.3|47409.3|372
1739213100000|2025-02-10 18:45:00|47438.5|47418.5|47459.7|47439.7|47459.7|47439.7|47431.8|47411.8|146
1739213400000|2025-02-10 18:50:00|47460.1|47440.1|47439.7|47419.7|47464.3|47444.3|47439.3|47419.3|136
1739213700000|2025-02-10 18:55:00|47444.3|47424.3|47424.8|47404.8|47446.8|47426.8|47419.7|47399.7|275
1739214000000|2025-02-10 19:00:00|47422.6|47402.6|47405.2|47385.2|47422.6|47402.6|47389.8|47369.8|98
1739214300000|2025-02-10 19:05:00|47405.6|47385.6|47442.7|47422.7|47442.7|47422.7|47405.6|47385.6|74
1739214600000|2025-02-10 19:10:00|47445.6|47425.6|47440.2|47420.2|47453.1|47433.1|47437.7|47417.7|36
1739214900000|2025-02-10 19:15:00|47440.6|47420.6|47440.2|47420.2|47445.2|47425.2|47437.7|47417.7|13
1739215200000|2025-02-10 19:20:00|47439.8|47419.8|47425.2|47405.2|47440.2|47420.2|47425.2|47405.2|62
1739215500000|2025-02-10 19:25:00|47425.6|47405.6|47410.2|47390.2|47425.6|47405.6|47397.3|47377.3|196
1739215800000|2025-02-10 19:30:00|47407.7|47387.7|47412|47392|47415.3|47395.3|47392.8|47372.8|129
1739216100000|2025-02-10 19:35:00|47412.4|47392.4|47404.9|47384.9|47420.3|47400.3|47404.9|47384.9|67
1739216400000|2025-02-10 19:40:00|47405.3|47385.3|47422.8|47402.8|47427.8|47407.8|47405.3|47385.3|79
1739216700000|2025-02-10 19:45:00|47422.4|47402.4|47422.8|47402.8|47432.8|47412.8|47422.4|47402.4|28
1739217000000|2025-02-10 19:50:00|47422.4|47402.4|47415.3|47395.3|47422.8|47402.8|47407.8|47387.8|61
1739217300000|2025-02-10 19:55:00|47415.7|47395.7|47435.4|47415.4|47435.4|47415.4|47415.3|47395.3|30
1739217600000|2025-02-10 20:00:00|47435|47415|47430.4|47410.4|47435.4|47415.4|47427.9|47407.9|42
1739217900000|2025-02-10 20:05:00|47432.9|47412.9|47420.4|47400.4|47442.9|47422.9|47420.4|47400.4|71
1739218200000|2025-02-10 20:10:00|47417.9|47397.9|47425.4|47405.4|47425.4|47405.4|47410.4|47390.4|36
1739218500000|2025-02-10 20:15:00|47422.9|47402.9|47420.4|47400.4|47422.9|47402.9|47415.4|47395.4|14
1739218800000|2025-02-10 20:20:00|47417.9|47397.9|47397.9|47377.9|47420|47400|47397.9|47377.9|26
1739219100000|2025-02-10 20:25:00|47400.4|47380.4|47395.1|47375.1|47403.3|47383.3|47392.6|47372.6|32
1739219400000|2025-02-10 20:30:00|47394.7|47374.7|47385.1|47365.1|47400.1|47380.1|47385.1|47365.1|66
1739219700000|2025-02-10 20:35:00|47380.5|47360.5|47368|47348|47380.5|47360.5|47365.5|47345.5|54
1739220000000|2025-02-10 20:40:00|47365.5|47345.5|47358|47338|47365.5|47345.5|47350.5|47330.5|118
1739220300000|2025-02-10 20:45:00|47360.5|47340.5|47363|47343|47375.1|47355.1|47358|47338|49
1739220600000|2025-02-10 20:50:00|47362.6|47342.6|47368|47348|47368|47348|47355.5|47335.5|38
1739220900000|2025-02-10 20:55:00|47373|47353|47358.1|47338.1|47373|47353|47358.1|47338.1|81
1739221200000|2025-02-10 21:00:00|47358.5|47338.5|47353.1|47333.1|47367.7|47347.7|47343.9|47323.9|100
1739221500000|2025-02-10 21:05:00|47355.2|47335.2|47368.1|47348.1|47370.6|47350.6|47355.2|47335.2|20
1739221800000|2025-02-10 21:10:00|47367.7|47347.7|47370.6|47350.6|47375.6|47355.6|47363.1|47343.1|33
1739222100000|2025-02-10 21:15:00|47370.2|47350.2|47373.1|47353.1|47373.1|47353.1|47363.1|47343.1|17
1739222400000|2025-02-10 21:20:00|47378.1|47358.1|47361|47341|47380.6|47360.6|47361|47341|63
1739222700000|2025-02-10 21:25:00|47361.4|47341.4|47370.7|47350.7|47370.7|47350.7|47361.4|47341.4|28
1739223000000|2025-02-10 21:30:00|47368.2|47348.2|47351.1|47331.1|47368.2|47348.2|47351.1|47331.1|26
1739223300000|2025-02-10 21:35:00|47353.2|47333.2|47332.8|47312.8|47353.2|47333.2|47332.8|47312.8|43
1739223600000|2025-02-10 21:40:00|47333.2|47313.2|47335.7|47315.7|47353.2|47333.2|47333.2|47313.2|21
1739223900000|2025-02-10 21:45:00|47337.8|47317.8|47328.2|47308.2|47338.2|47318.2|47325.7|47305.7|37
1739224200000|2025-02-10 21:50:00|47327.8|47307.8|47305.7|47285.7|47327.8|47307.8|47303.2|47283.2|75
1739224500000|2025-02-10 21:55:00|47308.2|47288.2|47318.3|47298.3|47348.6|47328.6|47305.7|47285.7|82
1739228400000|2025-02-10 23:00:00|47311|47291|47333.5|47313.5|47336|47316|47287.7|47267.7|90
1739228700000|2025-02-10 23:05:00|47333.9|47313.9|47346|47326|47376|47356|47333.5|47313.5|72
1739229000000|2025-02-10 23:10:00|47343.9|47323.9|47341|47321|47353.5|47333.5|47335.6|47315.6|71
1739229300000|2025-02-10 23:15:00|47338.9|47318.9|47221|47201|47338.9|47318.9|47195.6|47175.6|217
1739229600000|2025-02-10 23:20:00|47218.9|47198.9|47210.7|47190.7|47226|47206|47201|47181|51
1739229900000|2025-02-10 23:25:00|47209.1|47189.1|47182.8|47162.8|47209.1|47189.1|47143.6|47123.6|211
1739230200000|2025-02-10 23:30:00|47180.3|47160.3|47225.3|47205.3|47225.3|47205.3|47162.8|47142.8|71
1739230500000|2025-02-10 23:35:00|47228.2|47208.2|47245.3|47225.3|47257.8|47237.8|47222.8|47202.8|58
1739230800000|2025-02-10 23:40:00|47247.8|47227.8|47237.8|47217.8|47247.8|47227.8|47232.4|47212.4|17
1739231100000|2025-02-10 23:45:00|47240.3|47220.3|47220|47200|47245.3|47225.3|47217.5|47197.5|39
1739231400000|2025-02-10 23:50:00|47219.6|47199.6|47222.9|47202.9|47222.9|47202.9|47207.9|47187.9|21
1739231700000|2025-02-10 23:55:00|47222.5|47202.5|47207.9|47187.9|47227.9|47207.9|47207.9|47187.9|21
1739232000000|2025-02-11 00:00:00|47207.5|47187.5|47185.4|47165.4|47232.9|47212.9|47185.4|47165.4|31
1739232300000|2025-02-11 00:05:00|47183.3|47163.3|47192.9|47172.9|47197.9|47177.9|47155.4|47135.4|74
1739232600000|2025-02-11 00:10:00|47190.4|47170.4|47185.4|47165.4|47192.9|47172.9|47175.4|47155.4|31
1739232900000|2025-02-11 00:15:00|47182.9|47162.9|47220.5|47200.5|47233|47213|47180.4|47160.4|46
1739233200000|2025-02-11 00:20:00|47218.4|47198.4|47213|47193|47260.5|47240.5|47213|47193|70
1739233500000|2025-02-11 00:25:00|47208|47188|47233|47213|47237.2|47217.2|47198|47178|45
1739233800000|2025-02-11 00:30:00|47230.5|47210.5|47228|47208|47233|47213|47223|47203|18
1739234100000|2025-02-11 00:35:00|47230.5|47210.5|47248|47228|47253|47233|47230.1|47210.1|10
1739234400000|2025-02-11 00:40:00|47250.1|47230.1|47203|47183|47250.5|47230.5|47198|47178|53
1739234700000|2025-02-11 00:45:00|47208|47188|47209.2|47189.2|47218.1|47198.1|47183.1|47163.1|73
1739235000000|2025-02-11 00:50:00|47213.5|47193.5|47218.1|47198.1|47218.1|47198.1|47195.2|47175.2|56
1739235300000|2025-02-11 00:55:00|47223.1|47203.1|47220.6|47200.6|47225.6|47205.6|47205.6|47185.6|33
1739235600000|2025-02-11 01:00:00|47222.7|47202.7|47231|47211|47245.6|47225.6|47208.1|47188.1|203
1739235900000|2025-02-11 01:05:00|47233.1|47213.1|47273.9|47253.9|47278.9|47258.9|47227.7|47207.7|73
1739236200000|2025-02-11 01:10:00|47273.5|47253.5|47288.9|47268.9|47298.9|47278.9|47258.9|47238.9|84
1739236500000|2025-02-11 01:15:00|47289.3|47269.3|47268.9|47248.9|47309.3|47289.3|47248.9|47228.9|145
1739236800000|2025-02-11 01:20:00|47263.9|47243.9|47296.8|47276.8|47296.8|47276.8|47241.1|47221.1|128
1739237100000|2025-02-11 01:25:00|47299|47279|47284|47264|47309|47289|47284|47264|65
1739237400000|2025-02-11 01:30:00|47283.6|47263.6|47279|47259|47299|47279|47254|47234|75
1739237700000|2025-02-11 01:35:00|47279.4|47259.4|47346.5|47326.5|47354.4|47334.4|47279|47259|112
1739238000000|2025-02-11 01:40:00|47349|47329|47326.5|47306.5|47359|47339|47314|47294|90
1739238300000|2025-02-11 01:45:00|47329|47309|47309|47289|47329|47309|47296.5|47276.5|69
1739238600000|2025-02-11 01:50:00|47304|47284|47299.1|47279.1|47319.1|47299.1|47264.1|47244.1|61
1739238900000|2025-02-11 01:55:00|47301.6|47281.6|47349.1|47329.1|47352|47332|47294.1|47274.1|147
1739239200000|2025-02-11 02:00:00|47351.6|47331.6|47326.6|47306.6|47359.1|47339.1|47311.6|47291.6|102
1739239500000|2025-02-11 02:05:00|47329.5|47309.5|47324.1|47304.1|47351.6|47331.6|47311.6|47291.6|33
1739239800000|2025-02-11 02:10:00|47324.5|47304.5|47269.1|47249.1|47344.1|47324.1|47264.9|47244.9|72
1739240100000|2025-02-11 02:15:00|47266.6|47246.6|47194.1|47174.1|47269.1|47249.1|47158.8|47138.8|281
1739240400000|2025-02-11 02:20:00|47196.6|47176.6|47194.2|47174.2|47204.2|47184.2|47163.8|47143.8|82
1739240700000|2025-02-11 02:25:00|47196.7|47176.7|47214.2|47194.2|47224.2|47204.2|47194.2|47174.2|50
1739241000000|2025-02-11 02:30:00|47211.7|47191.7|47069.2|47049.2|47216.7|47196.7|47046.3|47026.3|273
1739241300000|2025-02-11 02:35:00|47064.2|47044.2|47001.7|46981.7|47077.1|47057.1|46991.7|46971.7|301
1739241600000|2025-02-11 02:40:00|47001.3|46981.3|47068.5|47048.5|47083.5|47063.5|46956.7|46936.7|232
1739241900000|2025-02-11 02:45:00|47071|47051|47098.1|47078.1|47103.5|47083.5|47055.6|47035.6|68
1739242200000|2025-02-11 02:50:00|47096|47076|47088.5|47068.5|47128.5|47108.5|47073.5|47053.5|93
1739242500000|2025-02-11 02:55:00|47091|47071|47028.5|47008.5|47091|47071|47006|46986|136
1739242800000|2025-02-11 03:00:00|47028.1|47008.1|46986.8|46966.8|47028.1|47008.1|46974.3|46954.3|184
1739243100000|2025-02-11 03:05:00|46984.3|46964.3|47019.3|46999.3|47037.2|47017.2|46984.3|46964.3|89
1739243400000|2025-02-11 03:10:00|47018.9|46998.9|47014.3|46994.3|47034.3|47014.3|47006.8|46986.8|35
1739243700000|2025-02-11 03:15:00|47016.8|46996.8|47041.9|47021.9|47049.4|47029.4|47016.8|46996.8|34
1739244000000|2025-02-11 03:20:00|47042.2|47022.2|47082.3|47062.3|47084.4|47064.4|47041.9|47021.9|32
1739244300000|2025-02-11 03:25:00|47082.6|47062.6|47149.4|47129.4|47151.9|47131.9|47082.3|47062.3|89
1739244600000|2025-02-11 03:30:00|47146.9|47126.9|47159.4|47139.4|47166.9|47146.9|47146.5|47126.5|53
1739244900000|2025-02-11 03:35:00|47161.9|47141.9|47179.4|47159.4|47189.4|47169.4|47161.9|47141.9|23
1739245200000|2025-02-11 03:40:00|47179|47159|47149.1|47129.1|47179.4|47159.4|47141.5|47121.5|27
1739245500000|2025-02-11 03:45:00|47146.6|47126.6|47132|47112|47149.4|47129.4|47121.9|47101.9|32
1739245800000|2025-02-11 03:50:00|47131.6|47111.6|47114.5|47094.5|47131.6|47111.6|47089.5|47069.5|45
1739246100000|2025-02-11 03:55:00|47119.5|47099.5|47119.5|47099.5|47127|47107|47112|47092|14
1739246400000|2025-02-11 04:00:00|47112|47092|47142|47122|47147|47127|47106.6|47086.6|37
1739246700000|2025-02-11 04:05:00|47139.5|47119.5|47144.9|47124.9|47154.5|47134.5|47139.5|47119.5|25
1739247000000|2025-02-11 04:10:00|47144.5|47124.5|47162|47142|47169.5|47149.5|47144.5|47124.5|1
1739247300000|2025-02-11 04:15:00|47161.7|47141.7|47147.1|47127.1|47164.5|47144.5|47142.1|47122.1|13
1739247600000|2025-02-11 04:20:00|47149.6|47129.6|47154.6|47134.6|47157.1|47137.1|47139.6|47119.6|9
1739247900000|2025-02-11 04:25:00|47157.1|47137.1|47167.1|47147.1|47169.6|47149.6|47157.1|47137.1|15
1739248200000|2025-02-11 04:30:00|47166.7|47146.7|47144.6|47124.6|47166.7|47146.7|47139.6|47119.6|19
1739248500000|2025-02-11 04:35:00|47144.2|47124.2|47124.6|47104.6|47144.6|47124.6|47117.1|47097.1|35
1739248800000|2025-02-11 04:40:00|47125.4|47105.4|47119.6|47099.6|47134.6|47114.6|47119.6|47099.6|15
1739249100000|2025-02-11 04:45:00|47122.1|47102.1|47119.7|47099.7|47122.2|47102.2|47114.6|47094.6|113
1739249400000|2025-02-11 04:50:00|47121.8|47101.8|47129.7|47109.7|47132.2|47112.2|47121.8|47101.8|14
1739249700000|2025-02-11 04:55:00|47129.3|47109.3|47127.2|47107.2|47131.8|47111.8|47114.3|47094.3|24
1739250000000|2025-02-11 05:00:00|47129.7|47109.7|47157.2|47137.2|47157.2|47137.2|47127.2|47107.2|39
1739250300000|2025-02-11 05:05:00|47159.7|47139.7|47219.7|47199.7|47222.6|47202.6|47159.7|47139.7|57
1739250600000|2025-02-11 05:10:00|47219.3|47199.3|47202.6|47182.6|47222.2|47202.2|47194.7|47174.7|18
1739250900000|2025-02-11 05:15:00|47204.7|47184.7|47197.3|47177.3|47214.8|47194.8|47192.3|47172.3|19
1739251200000|2025-02-11 05:20:00|47196.9|47176.9|47189.8|47169.8|47199.8|47179.8|47169.8|47149.8|86
1739251500000|2025-02-11 05:25:00|47190.2|47170.2|47209.8|47189.8|47217.3|47197.3|47189.8|47169.8|16
1739251800000|2025-02-11 05:30:00|47214.8|47194.8|47227.3|47207.3|47229.8|47209.8|47197.3|47177.3|80
1739252100000|2025-02-11 05:35:00|47226.9|47206.9|47229.8|47209.8|47229.8|47209.8|47179.8|47159.8|59
1739252400000|2025-02-11 05:40:00|47230.2|47210.2|47204.8|47184.8|47254.8|47234.8|47197.7|47177.7|80
1739252700000|2025-02-11 05:45:00|47202.3|47182.3|47192.4|47172.4|47212.4|47192.4|47187|47167|32
1739253000000|2025-02-11 05:50:00|47194.9|47174.9|47160.3|47140.3|47197|47177|47144.9|47124.9|59
1739253300000|2025-02-11 05:55:00|47165.3|47145.3|47187.4|47167.4|47199.9|47179.9|47165.3|47145.3|44
1739253600000|2025-02-11 06:00:00|47182.4|47162.4|47152.4|47132.4|47182.4|47162.4|47132.4|47112.4|54
1739253900000|2025-02-11 06:05:00|47154.9|47134.9|47169.9|47149.9|47182.4|47162.4|47154.5|47134.5|24
1739254200000|2025-02-11 06:10:00|47167.4|47147.4|47190|47170|47197.5|47177.5|47154.6|47134.6|46
1739254500000|2025-02-11 06:15:00|47189.6|47169.6|47112.5|47092.5|47189.6|47169.6|47107.5|47087.5|75
1739254800000|2025-02-11 06:20:00|47114.6|47094.6|47150|47130|47150|47130|47112.5|47092.5|24
1739255100000|2025-02-11 06:25:00|47147.5|47127.5|47160|47140|47167.5|47147.5|47132.5|47112.5|50
1739255400000|2025-02-11 06:30:00|47155.8|47135.8|47137.1|47117.1|47170|47150|47127.1|47107.1|91
1739255700000|2025-02-11 06:35:00|47132.9|47112.9|47069.3|47049.3|47132.9|47112.9|47069.3|47049.3|115
1739256000000|2025-02-11 06:40:00|47066.8|47046.8|47046.4|47026.4|47082.2|47062.2|47044.3|47024.3|193
1739256300000|2025-02-11 06:45:00|47049.3|47029.3|47059.3|47039.3|47080.1|47060.1|47032.6|47012.6|123
1739256600000|2025-02-11 06:50:00|47056.8|47036.8|47031.8|47011.8|47064.7|47044.7|47031.1|47011.1|64
1739256900000|2025-02-11 06:55:00|47031.4|47011.4|47036.5|47016.5|47044.3|47024.3|47011.8|46991.8|86
1739257200000|2025-02-11 07:00:00|47036.8|47016.8|46895.1|46875.1|47047.2|47027.2|46860.1|46840.1|280
1739257500000|2025-02-11 07:05:00|46899.7|46879.7|46849|46829|46931.9|46911.9|46835.1|46815.1|375
1739257800000|2025-02-11 07:10:00|46849.8|46829.8|46851.9|46831.9|46879.8|46859.8|46819.4|46799.4|250
1739258100000|2025-02-11 07:15:00|46854.4|46834.4|46912.3|46892.3|46914.4|46894.4|46854.4|46834.4|234
1739258400000|2025-02-11 07:20:00|46919.4|46899.4|46932.7|46912.7|46932.7|46912.7|46885.2|46865.2|150
1739258700000|2025-02-11 07:25:00|46930.6|46910.6|46957.7|46937.7|46982.3|46962.3|46912.7|46892.7|209
1739259000000|2025-02-11 07:30:00|46958.1|46938.1|46910.2|46890.2|46967.7|46947.7|46902.7|46882.7|86
1739259300000|2025-02-11 07:35:00|46912.7|46892.7|46911.4|46891.4|46923.1|46903.1|46877.7|46857.7|146
1739259600000|2025-02-11 07:40:00|46911.8|46891.8|46890.6|46870.6|46926|46906|46887.8|46867.8|123
1739259900000|2025-02-11 07:45:00|46892.8|46872.8|46923.2|46903.2|46925.7|46905.7|46862.8|46842.8|197
1739260200000|2025-02-11 07:50:00|46922.8|46902.8|46905.3|46885.3|46927.8|46907.8|46905.3|46885.3|98
1739260500000|2025-02-11 07:55:00|46902.4|46882.4|46805.3|46785.3|46905.3|46885.3|46775.3|46755.3|354
1739260800000|2025-02-11 08:00:00|46807.4|46787.4|46888.2|46868.2|46900.3|46880.3|46795.3|46775.3|317
1739261100000|2025-02-11 08:05:00|46888.6|46868.6|46895.3|46875.3|46905.3|46885.3|46857.5|46837.5|213
1739261400000|2025-02-11 08:10:00|46900.3|46880.3|46866.1|46846.1|46910.3|46890.3|46866.1|46846.1|109
1739261700000|2025-02-11 08:15:00|46865|46845|46900.4|46880.4|46900.4|46880.4|46800.4|46780.4|268
1739262000000|2025-02-11 08:20:00|46900.8|46880.8|46920.4|46900.4|46924|46904|46880.4|46860.4|106
1739262300000|2025-02-11 08:25:00|46917.9|46897.9|46857.5|46837.5|46917.9|46897.9|46847.9|46827.9|154
1739262600000|2025-02-11 08:30:00|46855|46835|46759.7|46739.7|46857.9|46837.9|46731.8|46711.8|332
1739262900000|2025-02-11 08:35:00|46762.2|46742.2|46784.7|46764.7|46812.6|46792.6|46749.3|46729.3|106
1739263200000|2025-02-11 08:40:00|46785.4|46765.4|46817.2|46797.2|46847.6|46827.6|46785.4|46765.4|155
1739263500000|2025-02-11 08:45:00|46814.7|46794.7|46802.2|46782.2|46824.7|46804.7|46789.7|46769.7|107
1739263800000|2025-02-11 08:50:00|46804.7|46784.7|46809.7|46789.7|46819.7|46799.7|46774|46754|191
1739264100000|2025-02-11 08:55:00|46810.1|46790.1|46819.8|46799.8|46844.7|46824.7|46804.4|46784.4|174
1739264400000|2025-02-11 09:00:00|46819.4|46799.4|46829.8|46809.8|46839.8|46819.8|46784.8|46764.8|312
1739264700000|2025-02-11 09:05:00|46825.5|46805.5|46809.8|46789.8|46829.8|46809.8|46779.8|46759.8|232
1739265000000|2025-02-11 09:10:00|46814.8|46794.8|46824.8|46804.8|46854.8|46834.8|46787.3|46767.3|117
1739265300000|2025-02-11 09:15:00|46829.8|46809.8|46754.8|46734.8|46837.3|46817.3|46754.8|46734.8|131
1739265600000|2025-02-11 09:20:00|46757.3|46737.3|46687.3|46667.3|46757.3|46737.3|46654.8|46634.8|307
1739265900000|2025-02-11 09:25:00|46685.2|46665.2|46704.9|46684.9|46712.4|46692.4|46677.3|46657.3|66
1739266200000|2025-02-11 09:30:00|46705.2|46685.2|46704.9|46684.9|46729.9|46709.9|46694.9|46674.9|95
1739266500000|2025-02-11 09:35:00|46709.9|46689.9|46729.9|46709.9|46739.1|46719.1|46679.9|46659.9|236
1739266800000|2025-02-11 09:40:00|46727.8|46707.8|46702.4|46682.4|46734.9|46714.9|46697.4|46677.4|72
1739267100000|2025-02-11 09:45:00|46702|46682|46669.9|46649.9|46704.9|46684.9|46665.3|46645.3|91
1739267400000|2025-02-11 09:50:00|46667.4|46647.4|46699.9|46679.9|46724.9|46704.9|46664.9|46644.9|50
1739267700000|2025-02-11 09:55:00|46697.4|46677.4|46643.2|46623.2|46702.5|46682.5|46643.2|46623.2|279
1739268000000|2025-02-11 10:00:00|46640.7|46620.7|46668.6|46648.6|46668.6|46648.6|46631.7|46611.7|338
1739268300000|2025-02-11 10:05:00|46665.7|46645.7|46660|46640|46680.4|46660.4|46650.7|46630.7|227
1739268600000|2025-02-11 10:10:00|46659.6|46639.6|46650.8|46630.8|46677.5|46657.5|46640|46620|119
1739268900000|2025-02-11 10:15:00|46652.9|46632.9|46703.3|46683.3|46703.3|46683.3|46652.9|46632.9|170
1739269200000|2025-02-11 10:20:00|46700.8|46680.8|46630.1|46610.1|46700.8|46680.8|46630.1|46610.1|132
1739269500000|2025-02-11 10:25:00|46630.8|46610.8|46630.1|46610.1|46640.1|46620.1|46612.6|46592.6|142
1739269800000|2025-02-11 10:30:00|46632.2|46612.2|46577.2|46557.2|46640.1|46620.1|46565.1|46545.1|183
1739270100000|2025-02-11 10:35:00|46575.1|46555.1|46482.6|46462.6|46585.1|46565.1|46478|46458|295
1739270400000|2025-02-11 10:40:00|46484.7|46464.7|46502.2|46482.2|46545.1|46525.1|46483|46463|329
1739270700000|2025-02-11 10:45:00|46502.6|46482.6|46445.5|46425.5|46502.6|46482.6|46440.1|46420.1|494
1739271000000|2025-02-11 10:50:00|46444.4|46424.4|46310.2|46290.2|46454.8|46434.8|46300.2|46280.2|629
1739271300000|2025-02-11 10:55:00|46312.7|46292.7|46315.2|46295.2|46332.7|46312.7|46277.7|46257.7|334
1739271600000|2025-02-11 11:00:00|46308|46288|46323.1|46303.1|46350.2|46330.2|46260.2|46240.2|525
1739271900000|2025-02-11 11:05:00|46325.6|46305.6|46316|46296|46344.4|46324.4|46297.7|46277.7|211
1739272200000|2025-02-11 11:10:00|46315.6|46295.6|46338.1|46318.1|46339.8|46319.8|46305.2|46285.2|135
1739272500000|2025-02-11 11:15:00|46337.7|46317.7|46347.7|46327.7|46360.2|46340.2|46337.7|46317.7|167
1739272800000|2025-02-11 11:20:00|46345.6|46325.6|46311|46291|46345.6|46325.6|46300.6|46280.6|171
1739273100000|2025-02-11 11:25:00|46311.4|46291.4|46291|46271|46321|46301|46256|46236|628
1739273400000|2025-02-11 11:30:00|46293.5|46273.5|46294.7|46274.7|46304.7|46284.7|46247.5|46227.5|852
1739273700000|2025-02-11 11:35:00|46292.5|46272.5|46347.2|46327.2|46347.2|46327.2|46291.8|46271.8|151
1739274000000|2025-02-11 11:40:00|46349.7|46329.7|46279.3|46259.3|46349.7|46329.7|46279.3|46259.3|967
1739274300000|2025-02-11 11:45:00|46279|46259|46303.3|46283.3|46309.1|46289.1|46251.8|46231.8|1726
1739274600000|2025-02-11 11:50:00|46305.8|46285.8|46271.9|46251.9|46305.8|46285.8|46266.9|46246.9|879
1739274900000|2025-02-11 11:55:00|46269.4|46249.4|46276.5|46256.5|46285.1|46265.1|46261.9|46241.9|310
1739275200000|2025-02-11 12:00:00|46276.9|46256.9|46311.5|46291.5|46341.9|46321.9|46276.9|46256.9|1068
1739275500000|2025-02-11 12:05:00|46309.4|46289.4|46180.4|46160.4|46491.9|46471.9|46177.5|46157.5|1319
1739275800000|2025-02-11 12:10:00|46182.5|46162.5|46230.1|46210.1|46235.4|46215.4|46164.3|46144.3|206
1739276100000|2025-02-11 12:15:00|46222.6|46202.6|46235.4|46215.4|46262.9|46242.9|46220.8|46200.8|186
1739276400000|2025-02-11 12:20:00|46237.9|46217.9|46233|46213|46241.2|46221.2|46200.5|46180.5|141
1739276700000|2025-02-11 12:25:00|46232.6|46212.6|46232.6|46212.6|46253|46233|46220.9|46200.9|164
1739277000000|2025-02-11 12:30:00|46232.2|46212.2|46300.5|46280.5|46305.5|46285.5|46207.6|46187.6|286
1739277300000|2025-02-11 12:35:00|46303|46283|46314.8|46294.8|46350.9|46330.9|46300.5|46280.5|1154
1739277600000|2025-02-11 12:40:00|46314.4|46294.4|46336.3|46316.3|46348|46328|46302.3|46282.3|947
1739277900000|2025-02-11 12:45:00|46336.7|46316.7|46327.4|46307.4|46366.7|46346.7|46299.9|46279.9|727
1739278200000|2025-02-11 12:50:00|46327|46307|46254.6|46234.6|46332|46312|46214.2|46194.2|342
1739278500000|2025-02-11 12:55:00|46252.1|46232.1|46276.7|46256.7|46281.7|46261.7|46234.6|46214.6|231
1739278800000|2025-02-11 13:00:00|46274.6|46254.6|46012.8|45992.8|46274.6|46254.6|45950.3|45930.3|1153
1739279100000|2025-02-11 13:05:00|46012.5|45992.5|45867.2|45847.2|46012.8|45992.8|45861.9|45841.9|1166
1739279400000|2025-02-11 13:10:00|45864.7|45844.7|45983.3|45963.3|45991.5|45971.5|45861.5|45841.5|851
1739279700000|2025-02-11 13:15:00|45981.1|45961.1|45825.8|45805.8|46008.6|45988.6|45817.9|45797.9|677
1739280000000|2025-02-11 13:20:00|45827.9|45807.9|45928.3|45908.3|45936.2|45916.2|45815.4|45795.4|603
1739280300000|2025-02-11 13:25:00|45920.8|45900.8|45991.2|45971.2|45992.6|45972.6|45920.8|45900.8|499
1739280600000|2025-02-11 13:30:00|45990.4|45970.4|45952.6|45932.6|46018.3|45998.3|45915.1|45895.1|598
1739280900000|2025-02-11 13:35:00|45952.9|45932.9|45970.1|45950.1|45990.1|45970.1|45935.5|45915.5|434
1739281200000|2025-02-11 13:40:00|45967.6|45947.6|45910.5|45890.5|45995.1|45975.1|45854.7|45834.7|489
1739281500000|2025-02-11 13:45:00|45912.6|45892.6|45905.5|45885.5|45938|45918|45855.1|45835.1|291
1739281800000|2025-02-11 13:50:00|45905.1|45885.1|45948.4|45928.4|45948.4|45928.4|45870.5|45850.5|351
1739282100000|2025-02-11 13:55:00|45945.5|45925.5|45883|45863|45945.5|45925.5|45882.7|45862.7|421
1739282400000|2025-02-11 14:00:00|45882.7|45862.7|45825.2|45805.2|45903.4|45883.4|45788|45768|591
1739282700000|2025-02-11 14:05:00|45825.5|45805.5|45863.1|45843.1|45888.1|45868.1|45825.5|45805.5|467
1739283000000|2025-02-11 14:10:00|45860.6|45840.6|45838.1|45818.1|45870.6|45850.6|45820.2|45800.2|337
1739283300000|2025-02-11 14:15:00|45840.6|45820.6|45883.8|45863.8|45883.8|45863.8|45814.2|45794.2|397
1739283600000|2025-02-11 14:20:00|45886.3|45866.3|45868.1|45848.1|45919.2|45899.2|45856|45836|394
1739283900000|2025-02-11 14:25:00|45866|45846|45983.9|45963.9|45991.4|45971.4|45866|45846|650
1739284200000|2025-02-11 14:30:00|45986.4|45966.4|45966|45946|45991.8|45971.8|45931.8|45911.8|453
1739284500000|2025-02-11 14:35:00|45966.4|45946.4|45975.7|45955.7|45993.9|45973.9|45951.4|45931.4|420
1739284800000|2025-02-11 14:40:00|45973.2|45953.2|45963.2|45943.2|45988.2|45968.2|45940.7|45920.7|333
1739285100000|2025-02-11 14:45:00|45965.7|45945.7|46022.8|46002.8|46025.7|46005.7|45953.2|45933.2|445
1739285400000|2025-02-11 14:50:00|46020.7|46000.7|46043.2|46023.2|46045.3|46025.3|45977.8|45957.8|337
1739285700000|2025-02-11 14:55:00|46043.6|46023.6|46016.7|45996.7|46050.3|46030.3|45997.1|45977.1|523
1739286000000|2025-02-11 15:00:00|46019.6|45999.6|45977.9|45957.9|46024.6|46004.6|45949.6|45929.6|473
1739286300000|2025-02-11 15:05:00|45978.2|45958.2|46087.9|46067.9|46088.3|46068.3|45977.9|45957.9|547
1739286600000|2025-02-11 15:10:00|46087.5|46067.5|46147.9|46127.9|46170.8|46150.8|46075.4|46055.4|535
1739286900000|2025-02-11 15:15:00|46145.8|46125.8|46165.4|46145.4|46196.2|46176.2|46145.4|46125.4|342
1739287200000|2025-02-11 15:20:00|46165.8|46145.8|46186.2|46166.2|46192.9|46172.9|46136.2|46116.2|255
1739287500000|2025-02-11 15:25:00|46188.3|46168.3|46235.8|46215.8|46235.8|46215.8|46155.1|46135.1|316
1739287800000|2025-02-11 15:30:00|46236.6|46216.6|46180.5|46160.5|46243.7|46223.7|46178.3|46158.3|374
1739288100000|2025-02-11 15:35:00|46178.3|46158.3|46145.9|46125.9|46193.4|46173.4|46138.4|46118.4|243
1739288400000|2025-02-11 15:40:00|46146.2|46126.2|46113|46093|46158.4|46138.4|46110.5|46090.5|416
1739288700000|2025-02-11 15:45:00|46113.4|46093.4|46103|46083|46150.9|46130.9|46097.7|46077.7|403
1739289000000|2025-02-11 15:50:00|46102.7|46082.7|46112.7|46092.7|46130.5|46110.5|46084.8|46064.8|261
1739289300000|2025-02-11 15:55:00|46110.2|46090.2|46125.6|46105.6|46145.6|46125.6|46097.7|46077.7|449
1739289600000|2025-02-11 16:00:00|46129.8|46109.8|46119.5|46099.5|46135.2|46115.2|46099.5|46079.5|372
1739289900000|2025-02-11 16:05:00|46114.8|46094.8|46109.5|46089.5|46114.8|46094.8|46072.3|46052.3|318
1739290200000|2025-02-11 16:10:00|46104.9|46084.9|46162|46142|46162|46142|46097|46077|317
1739290500000|2025-02-11 16:15:00|46162.4|46142.4|46219.9|46199.9|46224.9|46204.9|46159.5|46139.5|547
1739290800000|2025-02-11 16:20:00|46220.3|46200.3|46219.9|46199.9|46245.6|46225.6|46205.3|46185.3|415
1739291100000|2025-02-11 16:25:00|46217.4|46197.4|46240.3|46220.3|46240.3|46220.3|46212.4|46192.4|303
1739291400000|2025-02-11 16:30:00|46239.9|46219.9|46200.3|46180.3|46247.8|46227.8|46174.9|46154.9|369
1739291700000|2025-02-11 16:35:00|46202.8|46182.8|46184.6|46164.6|46223.2|46203.2|46179.6|46159.6|447
1739292000000|2025-02-11 16:40:00|46185|46165|46121.7|46101.7|46189.6|46169.6|46119.6|46099.6|281
1739292300000|2025-02-11 16:45:00|46119.6|46099.6|46275|46255|46279.6|46259.6|46116.7|46096.7|481
1739292600000|2025-02-11 16:50:00|46275.4|46255.4|46259.6|46239.6|46282.1|46262.1|46244.6|46224.6|300
1739292900000|2025-02-11 16:55:00|46255|46235|46219.3|46199.3|46259.7|46239.7|46219.3|46199.3|369
1739293200000|2025-02-11 17:00:00|46220|46200|46211.4|46191.4|46222.2|46202.2|46171.4|46151.4|514
1739293500000|2025-02-11 17:05:00|46211.8|46191.8|46222.6|46202.6|46234.7|46214.7|46207.2|46187.2|981
1739293800000|2025-02-11 17:10:00|46220.4|46200.4|46216.1|46196.1|46220.4|46200.4|46196.8|46176.8|957
1739294100000|2025-02-11 17:15:00|46214|46194|46226.1|46206.1|46246.5|46226.5|46208.6|46188.6|329
1739294400000|2025-02-11 17:20:00|46226.5|46206.5|46258.6|46238.6|46261.1|46241.1|46226.5|46206.5|207
1739294700000|2025-02-11 17:25:00|46259|46239|46269|46249|46269|46249|46236.5|46216.5|1163
1739295000000|2025-02-11 17:30:00|46271.5|46251.5|46309|46289|46319|46299|46271.5|46251.5|429
1739295300000|2025-02-11 17:35:00|46306.2|46286.2|46303.7|46283.7|46309|46289|46279|46259|433
1739295600000|2025-02-11 17:40:00|46304.1|46284.1|46284.7|46264.7|46308.3|46288.3|46279.4|46259.4|1893
1739295900000|2025-02-11 17:45:00|46287.2|46267.2|46320.5|46300.5|46320.5|46300.5|46278|46258|629
1739296200000|2025-02-11 17:50:00|46322.6|46302.6|46341.2|46321.2|46353|46333|46313.4|46293.4|512
1739296500000|2025-02-11 17:55:00|46343.4|46323.4|46398.4|46378.4|46416.6|46396.6|46338.4|46318.4|3487
1739296800000|2025-02-11 18:00:00|46398|46378|46303.4|46283.4|46398.4|46378.4|46298.4|46278.4|330
1739297100000|2025-02-11 18:05:00|46305.5|46285.5|46282.7|46262.7|46307.7|46287.7|46268.1|46248.1|482
1739297400000|2025-02-11 18:10:00|46283.4|46263.4|46272.7|46252.7|46285.2|46265.2|46262.7|46242.7|77
1739297700000|2025-02-11 18:15:00|46268.1|46248.1|46273.5|46253.5|46285.9|46265.9|46267.7|46247.7|108
1739298000000|2025-02-11 18:20:00|46271.3|46251.3|46275.2|46255.2|46282.7|46262.7|46262.7|46242.7|180
1739298300000|2025-02-11 18:25:00|46275.6|46255.6|46283.1|46263.1|46288.5|46268.5|46273.1|46253.1|38
1739298600000|2025-02-11 18:30:00|46283.5|46263.5|46306|46286|46306|46286|46280.6|46260.6|67
1739298900000|2025-02-11 18:35:00|46308.5|46288.5|46313.2|46293.2|46323.5|46303.5|46306|46286|120
1739299200000|2025-02-11 18:40:00|46312.8|46292.8|46326|46306|46326|46306|46312.8|46292.8|260
1739299500000|2025-02-11 18:45:00|46323.5|46303.5|46331.4|46311.4|46338.5|46318.5|46323.5|46303.5|56
1739299800000|2025-02-11 18:50:00|46333.6|46313.6|46333.6|46313.6|46341.1|46321.1|46326.1|46306.1|79
1739300100000|2025-02-11 18:55:00|46332.8|46312.8|46313.6|46293.6|46332.8|46312.8|46308.6|46288.6|104
1739300400000|2025-02-11 19:00:00|46311.5|46291.5|46310.7|46290.7|46318.6|46298.6|46293.6|46273.6|76
1739300700000|2025-02-11 19:05:00|46312.9|46292.9|46328.3|46308.3|46332.9|46312.9|46310.7|46290.7|54
1739301000000|2025-02-11 19:10:00|46327.9|46307.9|46322.9|46302.9|46330.4|46310.4|46318.3|46298.3|180
1739301300000|2025-02-11 19:15:00|46323.3|46303.3|46327.9|46307.9|46330.4|46310.4|46322.9|46302.9|16
1739301600000|2025-02-11 19:20:00|46327.6|46307.6|46333|46313|46333|46313|46322.9|46302.9|98
1739301900000|2025-02-11 19:25:00|46335.5|46315.5|46330.5|46310.5|46343|46323|46325.5|46305.5|29
1739302200000|2025-02-11 19:30:00|46332.6|46312.6|46345.5|46325.5|46345.5|46325.5|46332.6|46312.6|29
1739302500000|2025-02-11 19:35:00|46349.8|46329.8|46395.9|46375.9|46398.4|46378.4|46347.6|46327.6|54
1739302800000|2025-02-11 19:40:00|46398.4|46378.4|46393|46373|46420.5|46400.5|46390.5|46370.5|67
1739303100000|2025-02-11 19:45:00|46393.4|46373.4|46368|46348|46395.9|46375.9|46360.5|46340.5|55
1739303400000|2025-02-11 19:50:00|46370.2|46350.2|46347.7|46327.7|46380.9|46360.9|46347.7|46327.7|53
1739303700000|2025-02-11 19:55:00|46345.6|46325.6|46358.4|46338.4|46358.4|46338.4|46340.9|46320.9|24
1739304000000|2025-02-11 20:00:00|46360.6|46340.6|46386|46366|46386|46366|46360.6|46340.6|24
1739304300000|2025-02-11 20:05:00|46383.1|46363.1|46360.6|46340.6|46383.1|46363.1|46358.1|46338.1|25
1739304600000|2025-02-11 20:10:00|46360.2|46340.2|46350.6|46330.6|46360.2|46340.2|46345.6|46325.6|46
1739304900000|2025-02-11 20:15:00|46348.1|46328.1|46343.5|46323.5|46348.1|46328.1|46335.6|46315.6|19
1739305200000|2025-02-11 20:20:00|46343.1|46323.1|46310.7|46290.7|46343.1|46323.1|46308.5|46288.5|58
1739305500000|2025-02-11 20:25:00|46308.5|46288.5|46320.7|46300.7|46320.7|46300.7|46308.2|46288.2|36
1739305800000|2025-02-11 20:30:00|46320.3|46300.3|46330.7|46310.7|46333.2|46313.2|46320.3|46300.3|33
1739306100000|2025-02-11 20:35:00|46331.1|46311.1|46318.2|46298.2|46331.1|46311.1|46318.2|46298.2|46
1739306400000|2025-02-11 20:40:00|46315.7|46295.7|46320.7|46300.7|46325.7|46305.7|46315.7|46295.7|36
1739306700000|2025-02-11 20:45:00|46323.2|46303.2|46333.3|46313.3|46333.3|46313.3|46320.7|46300.7|76
1739307000000|2025-02-11 20:50:00|46333.6|46313.6|46315.8|46295.8|46336.1|46316.1|46313.3|46293.3|48
1739307300000|2025-02-11 20:55:00|46317.9|46297.9|46310.8|46290.8|46317.9|46297.9|46308.3|46288.3|76
1739307600000|2025-02-11 21:00:00|46313.3|46293.3|46310.8|46290.8|46316.2|46296.2|46303.3|46283.3|32
1739307900000|2025-02-11 21:05:00|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|46300.8|46280.8|23
1739308200000|2025-02-11 21:10:00|46310.8|46290.8|46310.8|46290.8|46313.3|46293.3|46308|46288|12
1739308500000|2025-02-11 21:15:00|46315.8|46295.8|46320.9|46300.9|46321.6|46301.6|46313.3|46293.3|12
1739308800000|2025-02-11 21:20:00|46323.4|46303.4|46320.9|46300.9|46323.4|46303.4|46315.9|46295.9|5
1739309100000|2025-02-11 21:25:00|46321.2|46301.2|46320.9|46300.9|46328|46308|46320.9|46300.9|30
1739309400000|2025-02-11 21:30:00|46318.4|46298.4|46330.9|46310.9|46330.9|46310.9|46318.4|46298.4|46
1739309700000|2025-02-11 21:35:00|46330.5|46310.5|46331.7|46311.7|46331.7|46311.7|46328.4|46308.4|11
1739310000000|2025-02-11 21:40:00|46332|46312|46344.2|46324.2|46344.2|46324.2|46331.7|46311.7|43
1739310300000|2025-02-11 21:45:00|46349.2|46329.2|46351|46331|46353.8|46333.8|46348.5|46328.5|220
1739310600000|2025-02-11 21:50:00|46348.5|46328.5|46378.5|46358.5|46381|46361|46348.5|46328.5|41
1739310900000|2025-02-11 21:55:00|46381|46361|46381|46361|46388.1|46368.1|46376|46356|73
1739314800000|2025-02-11 23:00:00|46386.2|46366.2|46349.1|46329.1|46389.1|46369.1|46349.1|46329.1|39
1739315100000|2025-02-11 23:05:00|46351.2|46331.2|46366.2|46346.2|46371.2|46351.2|46351.2|46331.2|28
1739315400000|2025-02-11 23:10:00|46368.4|46348.4|46383.8|46363.8|46388.8|46368.8|46366.2|46346.2|25
1739315700000|2025-02-11 23:15:00|46388|46368|46383.8|46363.8|46393.8|46373.8|46383.4|46363.4|29
1739316000000|2025-02-11 23:20:00|46383.4|46363.4|46360.9|46340.9|46383.8|46363.8|46360.9|46340.9|9
1739316300000|2025-02-11 23:25:00|46360.6|46340.6|46358.5|46338.5|46361|46341|46356|46336|24
1739316600000|2025-02-11 23:30:00|46356.3|46336.3|46361.3|46341.3|46363.8|46343.8|46353.8|46333.8|23
1739316900000|2025-02-11 23:35:00|46358.8|46338.8|46363.9|46343.9|46366.7|46346.7|46356.3|46336.3|12
1739317200000|2025-02-11 23:40:00|46366.4|46346.4|46378.9|46358.9|46378.9|46358.9|46366.4|46346.4|7
1739317500000|2025-02-11 23:45:00|46379.2|46359.2|46383.9|46363.9|46383.9|46363.9|46378.9|46358.9|4
1739317800000|2025-02-11 23:50:00|46381.4|46361.4|46378.9|46358.9|46383.9|46363.9|46378.9|46358.9|7
1739318100000|2025-02-11 23:55:00|46381|46361|46381.8|46361.8|46381.8|46361.8|46381|46361|13
1739318400000|2025-02-12 00:00:00|46381.4|46361.4|46393.9|46373.9|46403.6|46383.6|46381.4|46361.4|34
1739318700000|2025-02-12 00:05:00|46389.7|46369.7|46384|46364|46389.7|46369.7|46378.9|46358.9|19
1739319000000|2025-02-12 00:10:00|46386.5|46366.5|46399|46379|46399|46379|46386.1|46366.1|38
1739319300000|2025-02-12 00:15:00|46399.3|46379.3|46379|46359|46401.8|46381.8|46371.5|46351.5|59
1739319600000|2025-02-12 00:20:00|46381.1|46361.1|46396.5|46376.5|46399|46379|46379.4|46359.4|16
1739319900000|2025-02-12 00:25:00|46396.1|46376.1|46371.5|46351.5|46396.1|46376.1|46356.5|46336.5|35
1739320200000|2025-02-12 00:30:00|46369|46349|46351.5|46331.5|46369|46349|46349|46329|38
1739320500000|2025-02-12 00:35:00|46351.2|46331.2|46351.2|46331.2|46351.6|46331.6|46331.5|46311.5|49
1739320800000|2025-02-12 00:40:00|46346.6|46326.6|46339.1|46319.1|46346.6|46326.6|46334.1|46314.1|17
1739321100000|2025-02-12 00:45:00|46336.6|46316.6|46334.1|46314.1|46336.6|46316.6|46331.6|46311.6|21
1739321400000|2025-02-12 00:50:00|46331.6|46311.6|46299.1|46279.1|46334.1|46314.1|46292.7|46272.7|63
1739321700000|2025-02-12 00:55:00|46294.5|46274.5|46301.6|46281.6|46309.1|46289.1|46286.3|46266.3|77
1739322000000|2025-02-12 01:00:00|46299.1|46279.1|46309.2|46289.2|46339.1|46319.1|46289.1|46269.1|165
1739322300000|2025-02-12 01:05:00|46307|46287|46316.3|46296.3|46334.5|46314.5|46298.8|46278.8|107
1739322600000|2025-02-12 01:10:00|46314.2|46294.2|46316.7|46296.7|46327|46307|46309.2|46289.2|50
1739322900000|2025-02-12 01:15:00|46319.2|46299.2|46309.2|46289.2|46341.3|46321.3|46306.3|46286.3|126
1739323200000|2025-02-12 01:20:00|46307.1|46287.1|46284.2|46264.2|46309.2|46289.2|46282.1|46262.1|44
1739323500000|2025-02-12 01:25:00|46283.9|46263.9|46291.7|46271.7|46299.2|46279.2|46281.7|46261.7|43
1739323800000|2025-02-12 01:30:00|46289.2|46269.2|46304.6|46284.6|46316.8|46296.8|46261.7|46241.7|227
1739324100000|2025-02-12 01:35:00|46306.8|46286.8|46274.3|46254.3|46314.3|46294.3|46268.9|46248.9|105
1739324400000|2025-02-12 01:40:00|46276.4|46256.4|46274.3|46254.3|46286.8|46266.8|46259.3|46239.3|71
1739324700000|2025-02-12 01:45:00|46276.8|46256.8|46311.8|46291.8|46316.8|46296.8|46256.8|46236.8|84
1739325000000|2025-02-12 01:50:00|46314.3|46294.3|46319.3|46299.3|46326.8|46306.8|46281.8|46261.8|25
1739325300000|2025-02-12 01:55:00|46319|46299|46329.3|46309.3|46331.5|46311.5|46299.3|46279.3|41
1739325600000|2025-02-12 02:00:00|46329.7|46309.7|46356.9|46336.9|46356.9|46336.9|46326.9|46306.9|54
1739325900000|2025-02-12 02:05:00|46361.9|46341.9|46379|46359|46411.9|46391.9|46361.9|46341.9|94
1739326200000|2025-02-12 02:10:00|46376.9|46356.9|46376.9|46356.9|46384.4|46364.4|46349.4|46329.4|51
1739326500000|2025-02-12 02:15:00|46379.4|46359.4|46371.9|46351.9|46381.9|46361.9|46364.4|46344.4|25
1739326800000|2025-02-12 02:20:00|46369.4|46349.4|46384.4|46364.4|46386.9|46366.9|46369.4|46349.4|37
1739327100000|2025-02-12 02:25:00|46384.8|46364.8|46399.5|46379.5|46402.3|46382.3|46381.9|46361.9|25
1739327400000|2025-02-12 02:30:00|46399.8|46379.8|46422|46402|46429.5|46409.5|46389.5|46369.5|81
1739327700000|2025-02-12 02:35:00|46419.5|46399.5|46492|46472|46492|46472|46419.5|46399.5|138
1739328000000|2025-02-12 02:40:00|46494.1|46474.1|46489.5|46469.5|46497|46477|46474.5|46454.5|77
1739328300000|2025-02-12 02:45:00|46492|46472|46504.5|46484.5|46542.4|46522.4|46487|46467|164
1739328600000|2025-02-12 02:50:00|46507|46487|46429.5|46409.5|46509.5|46489.5|46426.7|46406.7|61
1739328900000|2025-02-12 02:55:00|46432|46412|46389.6|46369.6|46434.5|46414.5|46389.6|46369.6|42
1739329200000|2025-02-12 03:00:00|46387.4|46367.4|46332.1|46312.1|46389.6|46369.6|46321.7|46301.7|117
1739329500000|2025-02-12 03:05:00|46334.9|46314.9|46362.1|46342.1|46389.6|46369.6|46329.6|46309.6|103
1739329800000|2025-02-12 03:10:00|46362.5|46342.5|46357.1|46337.1|46374.6|46354.6|46342.1|46322.1|22
1739330100000|2025-02-12 03:15:00|46357.5|46337.5|46289.3|46269.3|46359.6|46339.6|46287.1|46267.1|60
1739330400000|2025-02-12 03:20:00|46287.1|46267.1|46279.6|46259.6|46302.1|46282.1|46267.1|46247.1|51
1739330700000|2025-02-12 03:25:00|46277.1|46257.1|46239.7|46219.7|46302.1|46282.1|46222.2|46202.2|101
1739331000000|2025-02-12 03:30:00|46242.2|46222.2|46217.2|46197.2|46242.2|46222.2|46197.2|46177.2|73
1739331300000|2025-02-12 03:35:00|46214.7|46194.7|46207.2|46187.2|46232.5|46212.5|46207.2|46187.2|19
1739331600000|2025-02-12 03:40:00|46209.7|46189.7|46172.2|46152.2|46214.7|46194.7|46172.2|46152.2|43
1739331900000|2025-02-12 03:45:00|46172.6|46152.6|46229.7|46209.7|46229.7|46209.7|46164.7|46144.7|46
1739332200000|2025-02-12 03:50:00|46230.1|46210.1|46254.8|46234.8|46257.3|46237.3|46221.5|46201.5|49
1739332500000|2025-02-12 03:55:00|46257.3|46237.3|46267.3|46247.3|46272.3|46252.3|46247.6|46227.6|50
1739332800000|2025-02-12 04:00:00|46266.9|46246.9|46259.8|46239.8|46266.9|46246.9|46247.3|46227.3|31
1739333100000|2025-02-12 04:05:00|46252.3|46232.3|46284.8|46264.8|46292.3|46272.3|46249.8|46229.8|32
1739333400000|2025-02-12 04:10:00|46282.7|46262.7|46294.8|46274.8|46297.3|46277.3|46279.8|46259.8|8
1739333700000|2025-02-12 04:15:00|46294.5|46274.5|46309.5|46289.5|46314.8|46294.8|46280.2|46260.2|26
1739334000000|2025-02-12 04:20:00|46312|46292|46314.9|46294.9|46319.9|46299.9|46312|46292|26
1739334300000|2025-02-12 04:25:00|46317.4|46297.4|46329.9|46309.9|46329.9|46309.9|46312.4|46292.4|16
1739334600000|2025-02-12 04:30:00|46329.5|46309.5|46289.9|46269.9|46329.5|46309.5|46289.9|46269.9|39
1739334900000|2025-02-12 04:35:00|46290.2|46270.2|46317.4|46297.4|46317.4|46297.4|46290.2|46270.2|10
1739335200000|2025-02-12 04:40:00|46314.6|46294.6|46322.4|46302.4|46337.1|46317.1|46312.4|46292.4|22
1739335500000|2025-02-12 04:45:00|46324.9|46304.9|46299.9|46279.9|46324.9|46304.9|46299.9|46279.9|23
1739335800000|2025-02-12 04:50:00|46292.1|46272.1|46277.5|46257.5|46302.4|46282.4|46265.3|46245.3|49
1739336100000|2025-02-12 04:55:00|46280|46260|46275|46255|46285|46265|46270|46250|45
1739336400000|2025-02-12 05:00:00|46277.5|46257.5|46270|46250|46282.5|46262.5|46247.5|46227.5|66
1739336700000|2025-02-12 05:05:00|46272.1|46252.1|46297.5|46277.5|46299.7|46279.7|46270|46250|20
1739337000000|2025-02-12 05:10:00|46297.2|46277.2|46292.5|46272.5|46297.5|46277.5|46285|46265|31
1739337300000|2025-02-12 05:15:00|46295|46275|46310.1|46290.1|46317.6|46297.6|46295|46275|25
1739337600000|2025-02-12 05:20:00|46307.6|46287.6|46352.2|46332.2|46354.7|46334.7|46307.6|46287.6|51
1739337900000|2025-02-12 05:25:00|46350.1|46330.1|46377.6|46357.6|46377.6|46357.6|46340.1|46320.1|65
1739338200000|2025-02-12 05:30:00|46380.1|46360.1|46380.1|46360.1|46390.4|46370.4|46337.6|46317.6|86
1739338500000|2025-02-12 05:35:00|46382.6|46362.6|46430.1|46410.1|46430.1|46410.1|46380.1|46360.1|103
1739338800000|2025-02-12 05:40:00|46428|46408|46425.5|46405.5|46455.1|46435.1|46420.1|46400.1|47
1739339100000|2025-02-12 05:45:00|46427.6|46407.6|46357.7|46337.7|46427.6|46407.6|46357.7|46337.7|64
1739339400000|2025-02-12 05:50:00|46357.3|46337.3|46357.7|46337.7|46360.2|46340.2|46335.2|46315.2|56
1739339700000|2025-02-12 05:55:00|46355.5|46335.5|46372.7|46352.7|46377.7|46357.7|46352.7|46332.7|37
1739340000000|2025-02-12 06:00:00|46375.2|46355.2|46312.7|46292.7|46375.2|46355.2|46302.7|46282.7|53
1739340300000|2025-02-12 06:05:00|46312.4|46292.4|46315.2|46295.2|46315.2|46295.2|46293.1|46273.1|31
1739340600000|2025-02-12 06:10:00|46312.7|46292.7|46317.7|46297.7|46335.2|46315.2|46307.7|46287.7|24
1739340900000|2025-02-12 06:15:00|46320.2|46300.2|46327.8|46307.8|46330.3|46310.3|46295.3|46275.3|47
1739341200000|2025-02-12 06:20:00|46330.3|46310.3|46380.3|46360.3|46380.3|46360.3|46317.8|46297.8|41
1739341500000|2025-02-12 06:25:00|46378.1|46358.1|46347.4|46327.4|46380.3|46360.3|46345.3|46325.3|40
1739341800000|2025-02-12 06:30:00|46347.1|46327.1|46342.8|46322.8|46357.8|46337.8|46327.8|46307.8|28
1739342100000|2025-02-12 06:35:00|46340.3|46320.3|46408.2|46388.2|46408.2|46388.2|46337.8|46317.8|57
1739342400000|2025-02-12 06:40:00|46410.3|46390.3|46462.9|46442.9|46462.9|46442.9|46410.3|46390.3|61
1739342700000|2025-02-12 06:45:00|46465|46445|46477.9|46457.9|46492.9|46472.9|46460.4|46440.4|57
1739343000000|2025-02-12 06:50:00|46480.7|46460.7|46515|46495|46515|46495|46460.4|46440.4|39
1739343300000|2025-02-12 06:55:00|46515.4|46495.4|46472.9|46452.9|46515.7|46495.7|46465.4|46445.4|52
1739343600000|2025-02-12 07:00:00|46477.9|46457.9|46537.9|46517.9|46547.9|46527.9|46477.9|46457.9|152
1739343900000|2025-02-12 07:05:00|46540.4|46520.4|46515.4|46495.4|46557.9|46537.9|46512.9|46492.9|190
1739344200000|2025-02-12 07:10:00|46513.3|46493.3|46500.1|46480.1|46515.4|46495.4|46465.5|46445.5|92
1739344500000|2025-02-12 07:15:00|46490.1|46470.1|46498|46478|46498|46478|46460.5|46440.5|70
1739344800000|2025-02-12 07:20:00|46495.5|46475.5|46453|46433|46498|46478|46453|46433|91
1739345100000|2025-02-12 07:25:00|46455.5|46435.5|46465.5|46445.5|46507.6|46487.6|46455.5|46435.5|53
1739345400000|2025-02-12 07:30:00|46465.9|46445.9|46440.9|46420.9|46483|46463|46428|46408|78
1739345700000|2025-02-12 07:35:00|46443|46423|46435.5|46415.5|46455.5|46435.5|46420.5|46400.5|45
1739346000000|2025-02-12 07:40:00|46435.2|46415.2|46470.6|46450.6|46470.6|46450.6|46424.8|46404.8|69
1739346300000|2025-02-12 07:45:00|46468.1|46448.1|46503.1|46483.1|46515.6|46495.6|46453.1|46433.1|72
1739346600000|2025-02-12 07:50:00|46503.4|46483.4|46495.6|46475.6|46533.1|46513.1|46488.1|46468.1|71
1739346900000|2025-02-12 07:55:00|46503.1|46483.1|46498.5|46478.5|46523.1|46503.1|46483.1|46463.1|61
1739347200000|2025-02-12 08:00:00|46501|46481|46575.6|46555.6|46575.6|46555.6|46478.5|46458.5|231
1739347500000|2025-02-12 08:05:00|46573.1|46553.1|46573.2|46553.2|46578.5|46558.5|46543.1|46523.1|167
1739347800000|2025-02-12 08:10:00|46570.7|46550.7|46545|46525|46573.2|46553.2|46542.5|46522.5|128
1739348100000|2025-02-12 08:15:00|46542.5|46522.5|46517.5|46497.5|46570|46550|46517.5|46497.5|111
1739348400000|2025-02-12 08:20:00|46515.3|46495.3|46529.7|46509.7|46532.5|46512.5|46477.1|46457.1|105
1739348700000|2025-02-12 08:25:00|46527.5|46507.5|46524.7|46504.7|46532.5|46512.5|46515|46495|62
1739349000000|2025-02-12 08:30:00|46522.2|46502.2|46619.7|46599.7|46642.5|46622.5|46512.2|46492.2|262
1739349300000|2025-02-12 08:35:00|46619.3|46599.3|46617.6|46597.6|46625.1|46605.1|46569.7|46549.7|118
1739349600000|2025-02-12 08:40:00|46620.1|46600.1|46585.1|46565.1|46645.1|46625.1|46585.1|46565.1|150
1739349900000|2025-02-12 08:45:00|46584.7|46564.7|46552.6|46532.6|46600.1|46580.1|46552.6|46532.6|108
1739350200000|2025-02-12 08:50:00|46555.1|46535.1|46557.6|46537.6|46570.1|46550.1|46550.1|46530.1|62
1739350500000|2025-02-12 08:55:00|46555.1|46535.1|46558.3|46538.3|46566.2|46546.2|46510.8|46490.8|75
1739350800000|2025-02-12 09:00:00|46560.5|46540.5|46578|46558|46580.8|46560.8|46538.3|46518.3|122
1739351100000|2025-02-12 09:05:00|46577.3|46557.3|46568.4|46548.4|46600.5|46580.5|46567.7|46547.7|124
1739351400000|2025-02-12 09:10:00|46568|46548|46510.9|46490.9|46568|46548|46510.5|46490.5|100
1739351700000|2025-02-12 09:15:00|46513.4|46493.4|46513.4|46493.4|46523.4|46503.4|46461.2|46441.2|150
1739352000000|2025-02-12 09:20:00|46512.7|46492.7|46541.3|46521.3|46541.3|46521.3|46500.9|46480.9|47
1739352300000|2025-02-12 09:25:00|46544.1|46524.1|46528.1|46508.1|46598.4|46578.4|46528.1|46508.1|120
1739352600000|2025-02-12 09:30:00|46525.6|46505.6|46493.5|46473.5|46555.9|46535.9|46493.5|46473.5|109
1739352900000|2025-02-12 09:35:00|46488.5|46468.5|46432.8|46412.8|46498.5|46478.5|46428.5|46408.5|168
1739353200000|2025-02-12 09:40:00|46432.4|46412.4|46365.3|46345.3|46447.8|46427.8|46355.6|46335.6|349
1739353500000|2025-02-12 09:45:00|46364.9|46344.9|46365.3|46345.3|46382.8|46362.8|46352.8|46332.8|139
1739353800000|2025-02-12 09:50:00|46367.8|46347.8|46345.3|46325.3|46367.8|46347.8|46325.3|46305.3|94
1739354100000|2025-02-12 09:55:00|46347.8|46327.8|46360.3|46340.3|46365.3|46345.3|46315.3|46295.3|194
1739354400000|2025-02-12 10:00:00|46360.7|46340.7|46402.9|46382.9|46402.9|46382.9|46360.3|46340.3|554
1739354700000|2025-02-12 10:05:00|46400.4|46380.4|46350|46330|46400.4|46380.4|46347.2|46327.2|244
1739355000000|2025-02-12 10:10:00|46357.2|46337.2|46379.7|46359.7|46387.2|46367.2|46342.2|46322.2|92
1739355300000|2025-02-12 10:15:00|46377.2|46357.2|46404.7|46384.7|46407.6|46387.6|46372.2|46352.2|43
1739355600000|2025-02-12 10:20:00|46406.9|46386.9|46449.7|46429.7|46459.7|46439.7|46402.2|46382.2|110
1739355900000|2025-02-12 10:25:00|46447.2|46427.2|46475.4|46455.4|46512.9|46492.9|46447.2|46427.2|178
1739356200000|2025-02-12 10:30:00|46475.8|46455.8|46445.5|46425.5|46482.9|46462.9|46423|46403|92
1739356500000|2025-02-12 10:35:00|46448|46428|46430.8|46410.8|46455.5|46435.5|46427.6|46407.6|90
1739356800000|2025-02-12 10:40:00|46433|46413|46383|46363|46438|46418|46373|46353|79
1739357100000|2025-02-12 10:45:00|46383.4|46363.4|46368|46348|46398|46378|46365.5|46345.5|53
1739357400000|2025-02-12 10:50:00|46367.7|46347.7|46378|46358|46383|46363|46358|46338|60
1739357700000|2025-02-12 10:55:00|46377.7|46357.7|46365.6|46345.6|46380.5|46360.5|46348|46328|39
1739358000000|2025-02-12 11:00:00|46365.9|46345.9|46365.9|46345.9|46380.6|46360.6|46358.4|46338.4|31
1739358300000|2025-02-12 11:05:00|46368.1|46348.1|46390.2|46370.2|46403.1|46383.1|46363.1|46343.1|32
1739358600000|2025-02-12 11:10:00|46389.9|46369.9|46388.1|46368.1|46403.4|46383.4|46370.9|46350.9|34
1739358900000|2025-02-12 11:15:00|46388.8|46368.8|46410.6|46390.6|46410.6|46390.6|46375.3|46355.3|36
1739359200000|2025-02-12 11:20:00|46408.1|46388.1|46418.5|46398.5|46418.5|46398.5|46403.1|46383.1|27
1739359500000|2025-02-12 11:25:00|46420.6|46400.6|46408.2|46388.2|46433.1|46413.1|46403.2|46383.2|53
1739359800000|2025-02-12 11:30:00|46405.7|46385.7|46435.7|46415.7|46438.5|46418.5|46390.7|46370.7|35
1739360100000|2025-02-12 11:35:00|46438.2|46418.2|46448.2|46428.2|46453.2|46433.2|46430.7|46410.7|63
1739360400000|2025-02-12 11:40:00|46447.8|46427.8|46425.7|46405.7|46468.2|46448.2|46425.7|46405.7|119
1739360700000|2025-02-12 11:45:00|46425.4|46405.4|46427.5|46407.5|46463.2|46443.2|46408.2|46388.2|1445
1739361000000|2025-02-12 11:50:00|46427.2|46407.2|46457.6|46437.6|46477.9|46457.9|46425|46405|353
1739361300000|2025-02-12 11:55:00|46455.4|46435.4|46453.3|46433.3|46468.6|46448.6|46448.3|46428.3|158
1739361600000|2025-02-12 12:00:00|46450.8|46430.8|46434|46414|46472.5|46452.5|46431.8|46411.8|532
1739361900000|2025-02-12 12:05:00|46434.3|46414.3|46477.2|46457.2|46477.5|46457.5|46431.5|46411.5|106
1739362200000|2025-02-12 12:10:00|46475|46455|46527.9|46507.9|46528.2|46508.2|46475|46455|77
1739362500000|2025-02-12 12:15:00|46528.3|46508.3|46514.4|46494.4|46537.2|46517.2|46504.4|46484.4|59
1739362800000|2025-02-12 12:20:00|46510.1|46490.1|46531.2|46511.2|46554|46534|46496.9|46476.9|183
1739363100000|2025-02-12 12:25:00|46529.1|46509.1|46536.6|46516.6|46561.9|46541.9|46508.7|46488.7|594
1739363400000|2025-02-12 12:30:00|46534.4|46514.4|46541.6|46521.6|46551.6|46531.6|46494.1|46474.1|173
1739363700000|2025-02-12 12:35:00|46539.1|46519.1|46564.1|46544.1|46569.1|46549.1|46539.1|46519.1|75
1739364000000|2025-02-12 12:40:00|46564.5|46544.5|46574.1|46554.1|46574.8|46554.8|46531.6|46511.6|281
1739364300000|2025-02-12 12:45:00|46572|46552|46584.1|46564.1|46594.1|46574.1|46572|46552|151
1739364600000|2025-02-12 12:50:00|46586.6|46566.6|46649.2|46629.2|46674.2|46654.2|46584.1|46564.1|252
1739364900000|2025-02-12 12:55:00|46649.5|46629.5|46624.2|46604.2|46651.7|46631.7|46596.7|46576.7|181
1739365200000|2025-02-12 13:00:00|46623.5|46603.5|46608.8|46588.8|46629.2|46609.2|46556.3|46536.3|429
1739365500000|2025-02-12 13:05:00|46609.2|46589.2|46576|46556|46613.2|46593.2|46553.2|46533.2|352
1739365800000|2025-02-12 13:10:00|46575.7|46555.7|46525.7|46505.7|46578.2|46558.2|46473.2|46453.2|585
1739366100000|2025-02-12 13:15:00|46525.3|46505.3|46540.7|46520.7|46578.2|46558.2|46520.3|46500.3|158
1739366400000|2025-02-12 13:20:00|46543.2|46523.2|46588.9|46568.9|46593.2|46573.2|46538.6|46518.6|151
1739366700000|2025-02-12 13:25:00|46588.2|46568.2|46577.1|46557.1|46594.6|46574.6|46555.7|46535.7|312
1739367000000|2025-02-12 13:30:00|46576.8|46556.8|46344|46324|46576.8|46556.8|46285.7|46265.7|963
1739367300000|2025-02-12 13:35:00|46348.6|46328.6|46499.3|46479.3|46534.3|46514.3|46343.6|46323.6|627
1739367600000|2025-02-12 13:40:00|46499|46479|46557.2|46537.2|46564.3|46544.3|46415.8|46395.8|386
1739367900000|2025-02-12 13:45:00|46556.8|46536.8|46495.8|46475.8|46594.3|46574.3|46491.2|46471.2|281
1739368200000|2025-02-12 13:50:00|46493.7|46473.7|46456.2|46436.2|46493.7|46473.7|46408.7|46388.7|249
1739368500000|2025-02-12 13:55:00|46455.5|46435.5|46470.9|46450.9|46510.8|46490.8|46416.5|46396.5|245
1739368800000|2025-02-12 14:00:00|46468|46448|46398.7|46378.7|46470.9|46450.9|46330.9|46310.9|417
1739369100000|2025-02-12 14:05:00|46399.1|46379.1|46501.2|46481.2|46503.7|46483.7|46376.2|46356.2|246
1739369400000|2025-02-12 14:10:00|46498.7|46478.7|46606.3|46586.3|46606.3|46586.3|46491.2|46471.2|460
1739369700000|2025-02-12 14:15:00|46605.9|46585.9|46669.1|46649.1|46701.6|46681.6|46602.7|46582.7|527
1739370000000|2025-02-12 14:20:00|46668.8|46648.8|46642.8|46622.8|46680.2|46660.2|46630.2|46610.2|477
1739370300000|2025-02-12 14:25:00|46640.6|46620.6|46596.7|46576.7|46656|46636|46580.3|46560.3|1584
1739370600000|2025-02-12 14:30:00|46597.4|46577.4|46652.8|46632.8|46658.1|46638.1|46549.9|46529.9|1107
1739370900000|2025-02-12 14:35:00|46652.4|46632.4|46652.8|46632.8|46693.1|46673.1|46631|46611|310
1739371200000|2025-02-12 14:40:00|46650.3|46630.3|46680.7|46660.7|46681.4|46661.4|46605.3|46585.3|433
1739371500000|2025-02-12 14:45:00|46681|46661|46757.1|46737.1|46765.7|46745.7|46681|46661|458
1739371800000|2025-02-12 14:50:00|46756.7|46736.7|46751.4|46731.4|46756.7|46736.7|46678.9|46658.9|491
1739372100000|2025-02-12 14:55:00|46748.5|46728.5|46761.4|46741.4|46801.1|46781.1|46746|46726|275
1739372400000|2025-02-12 15:00:00|46758.9|46738.9|46768.6|46748.6|46798.9|46778.9|46726.8|46706.8|395
1739372700000|2025-02-12 15:05:00|46771.1|46751.1|46776.1|46756.1|46806.8|46786.8|46710.4|46690.4|595
1739373000000|2025-02-12 15:10:00|46773.9|46753.9|46750.8|46730.8|46773.9|46753.9|46696.1|46676.1|259
1739373300000|2025-02-12 15:15:00|46750.4|46730.4|46700.8|46680.8|46758.3|46738.3|46696.1|46676.1|239
1739373600000|2025-02-12 15:20:00|46701.1|46681.1|46730.1|46710.1|46760.1|46740.1|46634.4|46614.4|1636
1739373900000|2025-02-12 15:25:00|46728|46708|46763|46743|46804|46784|46725.8|46705.8|719
1739374200000|2025-02-12 15:30:00|46762.6|46742.6|46830.8|46810.8|46850.5|46830.5|46759.8|46739.8|529
1739374500000|2025-02-12 15:35:00|46828.7|46808.7|46844.8|46824.8|46896.2|46876.2|46798|46778|277
1739374800000|2025-02-12 15:40:00|46845.2|46825.2|46887.7|46867.7|46887.7|46867.7|46819.8|46799.8|203
1739375100000|2025-02-12 15:45:00|46887.4|46867.4|46942.7|46922.7|46942.7|46922.7|46874.9|46854.9|545
1739375400000|2025-02-12 15:50:00|46939.9|46919.9|47030.2|47010.2|47047.4|47027.4|46929.5|46909.5|718
1739375700000|2025-02-12 15:55:00|47027.4|47007.4|47079.8|47059.8|47092|47072|47010.2|46990.2|1346
1739376000000|2025-02-12 16:00:00|47080.2|47060.2|47122.7|47102.7|47130.5|47110.5|47080.2|47060.2|1167
1739376300000|2025-02-12 16:05:00|47152.3|47132.3|47247|47227|47292.3|47272.3|47122.7|47102.7|1051
1739376600000|2025-02-12 16:10:00|47248|47228|47273|47253|47312.7|47292.7|47248|47228|683
1739376900000|2025-02-12 16:15:00|47280.2|47260.2|47240.2|47220.2|47290.9|47270.9|47229.5|47209.5|876
1739377200000|2025-02-12 16:20:00|47239.9|47219.9|47195.2|47175.2|47242|47222|47179.5|47159.5|242
1739377500000|2025-02-12 16:25:00|47192.4|47172.4|47260.6|47240.6|47260.6|47240.6|47187.4|47167.4|308
1739377800000|2025-02-12 16:30:00|47258.4|47238.4|47227.4|47207.4|47288.1|47268.1|47227.4|47207.4|387
1739378100000|2025-02-12 16:35:00|47222.4|47202.4|47193.5|47173.5|47222.4|47202.4|47143.1|47123.1|345
1739378400000|2025-02-12 16:40:00|47193.8|47173.8|47232.8|47212.8|47232.8|47212.8|47167.8|47147.8|149
1739378700000|2025-02-12 16:45:00|47233.2|47213.2|47317.1|47297.1|47332.8|47312.8|47222.1|47202.1|664
1739379000000|2025-02-12 16:50:00|47316.8|47296.8|47395|47375|47412.2|47392.2|47306.8|47286.8|541
1739379300000|2025-02-12 16:55:00|47394.7|47374.7|47425|47405|47462.5|47442.5|47392.8|47372.8|602
1739379600000|2025-02-12 17:00:00|47425.4|47405.4|47386.9|47366.9|47475.4|47455.4|47382.2|47362.2|382
1739379900000|2025-02-12 17:05:00|47386.5|47366.5|47396.9|47376.9|47399|47379|47356.5|47336.5|317
1739380200000|2025-02-12 17:10:00|47399|47379|47456.9|47436.9|47465.9|47445.9|47361.5|47341.5|599
1739380500000|2025-02-12 17:15:00|47456.6|47436.6|47446.2|47426.2|47479.4|47459.4|47408.4|47388.4|289
1739380800000|2025-02-12 17:20:00|47444.1|47424.1|47438.4|47418.4|47456.2|47436.2|47431.2|47411.2|133
1739381100000|2025-02-12 17:25:00|47435.9|47415.9|47446.3|47426.3|47451.6|47431.6|47426.9|47406.9|358
1739381400000|2025-02-12 17:30:00|47444.1|47424.1|47443.4|47423.4|47451.9|47431.9|47418.4|47398.4|267
1739381700000|2025-02-12 17:35:00|47443.1|47423.1|47456.3|47436.3|47468.8|47448.8|47428.4|47408.4|304
1739382000000|2025-02-12 17:40:00|47454.1|47434.1|47451.3|47431.3|47459.1|47439.1|47441|47421|272
1739382300000|2025-02-12 17:45:00|47451.7|47431.7|47408.5|47388.5|47456|47436|47408.5|47388.5|360
1739382600000|2025-02-12 17:50:00|47406.3|47386.3|47444.2|47424.2|47449.2|47429.2|47406.3|47386.3|972
1739382900000|2025-02-12 17:55:00|47443.9|47423.9|47457.9|47437.9|47473.9|47453.9|47431.4|47411.4|1431
1739383200000|2025-02-12 18:00:00|47458.5|47438.5|47515.7|47495.7|47534.6|47514.6|47458.5|47438.5|1333
1739383500000|2025-02-12 18:05:00|47515.4|47495.4|47485.4|47465.4|47515.7|47495.7|47480.7|47460.7|267
1739383800000|2025-02-12 18:10:00|47485.7|47465.7|47500.7|47480.7|47505.4|47485.4|47483.2|47463.2|326
1739384100000|2025-02-12 18:15:00|47501.1|47481.1|47500.4|47480.4|47525.8|47505.8|47485.1|47465.1|95
1739384400000|2025-02-12 18:20:00|47500.8|47480.8|47437.9|47417.9|47507.9|47487.9|47437.9|47417.9|280
1739384700000|2025-02-12 18:25:00|47435.4|47415.4|47428.3|47408.3|47465.8|47445.8|47415.5|47395.5|154
1739385000000|2025-02-12 18:30:00|47426.1|47406.1|47438.3|47418.3|47453.3|47433.3|47422.6|47402.6|96
1739385300000|2025-02-12 18:35:00|47433.3|47413.3|47435.8|47415.8|47458.3|47438.3|47425.5|47405.5|70
1739385600000|2025-02-12 18:40:00|47433.3|47413.3|47424|47404|47460.9|47440.9|47419|47399|260
1739385900000|2025-02-12 18:45:00|47424.4|47404.4|47446.2|47426.2|47446.6|47426.6|47424.4|47404.4|75
1739386200000|2025-02-12 18:50:00|47446.6|47426.6|47430.9|47410.9|47451.9|47431.9|47417.6|47397.6|515
1739386500000|2025-02-12 18:55:00|47431.2|47411.2|47406.3|47386.3|47433.7|47413.7|47386.2|47366.2|144
1739386800000|2025-02-12 19:00:00|47404.1|47384.1|47385.6|47365.6|47404.1|47384.1|47376.3|47356.3|96
1739387100000|2025-02-12 19:05:00|47385.3|47365.3|47360.6|47340.6|47385.3|47365.3|47345.6|47325.6|180
1739387400000|2025-02-12 19:10:00|47358.4|47338.4|47363.5|47343.5|47366|47346|47358.4|47338.4|78
1739387700000|2025-02-12 19:15:00|47366|47346|47366.7|47346.7|47384.1|47364.1|47366|47346|106
1739388000000|2025-02-12 19:20:00|47366.3|47346.3|47389.2|47369.2|47394.8|47374.8|47366.3|47346.3|229
1739388300000|2025-02-12 19:25:00|47387|47367|47404.5|47384.5|47409.2|47389.2|47387|47367|62
1739388600000|2025-02-12 19:30:00|47402|47382|47381.7|47361.7|47402|47382|47374.9|47354.9|116
1739388900000|2025-02-12 19:35:00|47379.6|47359.6|47369.2|47349.2|47389.2|47369.2|47368.9|47348.9|38
1739389200000|2025-02-12 19:40:00|47368.9|47348.9|47338.2|47318.2|47369.2|47349.2|47338.2|47318.2|152
1739389500000|2025-02-12 19:45:00|47336.1|47316.1|47343.6|47323.6|47343.6|47323.6|47318.6|47298.6|80
1739389800000|2025-02-12 19:50:00|47341.1|47321.1|47376.1|47356.1|47376.1|47356.1|47341.1|47321.1|60
1739390100000|2025-02-12 19:55:00|47373.6|47353.6|47373.6|47353.6|47376.1|47356.1|47371.1|47351.1|27
1739390400000|2025-02-12 20:00:00|47371.5|47351.5|47386.5|47366.5|47386.5|47366.5|47360.8|47340.8|62
1739390700000|2025-02-12 20:05:00|47391.1|47371.1|47379.3|47359.3|47396.8|47376.8|47379.3|47359.3|79
1739391000000|2025-02-12 20:10:00|47381.8|47361.8|47384.4|47364.4|47394.4|47374.4|47376.8|47356.8|37
1739391300000|2025-02-12 20:15:00|47386.9|47366.9|47386.9|47366.9|47389.4|47369.4|47384.4|47364.4|24
1739391600000|2025-02-12 20:20:00|47387.6|47367.6|47419.4|47399.4|47424.4|47404.4|47386.9|47366.9|61
1739391900000|2025-02-12 20:25:00|47421.9|47401.9|47414.4|47394.4|47431.9|47411.9|47414.4|47394.4|32
1739392200000|2025-02-12 20:30:00|47416.9|47396.9|47419.4|47399.4|47436.9|47416.9|47416.9|47396.9|42
1739392500000|2025-02-12 20:35:00|47419.1|47399.1|47413.8|47393.8|47446.9|47426.9|47408.8|47388.8|137
1739392800000|2025-02-12 20:40:00|47414.1|47394.1|47404.1|47384.1|47419.1|47399.1|47399.1|47379.1|66
1739393100000|2025-02-12 20:45:00|47403.8|47383.8|47401.3|47381.3|47406.3|47386.3|47386.3|47366.3|136
1739393400000|2025-02-12 20:50:00|47401.6|47381.6|47397|47377|47406.3|47386.3|47391.3|47371.3|68
1739393700000|2025-02-12 20:55:00|47399.2|47379.2|47378.8|47358.8|47411.3|47391.3|47378.8|47358.8|68
1739394000000|2025-02-12 21:00:00|47379.2|47359.2|47371.4|47351.4|47382|47362|47328.9|47308.9|392
1739394300000|2025-02-12 21:05:00|47368.9|47348.9|47358.9|47338.9|47373.9|47353.9|47358.9|47338.9|23
1739394600000|2025-02-12 21:10:00|47356.4|47336.4|47352.1|47332.1|47361.7|47341.7|47352.1|47332.1|52
1739394900000|2025-02-12 21:15:00|47352.4|47332.4|47367.1|47347.1|47371.8|47351.8|47352.4|47332.4|12
1739395200000|2025-02-12 21:20:00|47364.6|47344.6|47354.9|47334.9|47364.6|47344.6|47354.9|47334.9|7
1739395500000|2025-02-12 21:25:00|47354.6|47334.6|47369.6|47349.6|47377.1|47357.1|47354.6|47334.6|22
1739395800000|2025-02-12 21:30:00|47366.8|47346.8|47364.6|47344.6|47369.6|47349.6|47364.6|47344.6|16
1739396100000|2025-02-12 21:35:00|47364.7|47344.7|47359.7|47339.7|47367.2|47347.2|47359.7|47339.7|21
1739396400000|2025-02-12 21:40:00|47361.8|47341.8|47349.3|47329.3|47362.2|47342.2|47349.3|47329.3|17
1739396700000|2025-02-12 21:45:00|47346.8|47326.8|47344.7|47324.7|47349.7|47329.7|47342.5|47322.5|19
1739397000000|2025-02-12 21:50:00|47345|47325|47345.1|47325.1|47347.5|47327.5|47342.2|47322.2|40
1739397300000|2025-02-12 21:55:00|47347.6|47327.6|47334.1|47314.1|47350.1|47330.1|47321.6|47301.6|173
1739401200000|2025-02-12 23:00:00|47347.5|47327.5|47362.5|47342.5|47362.8|47342.8|47320|47300|83
1739401500000|2025-02-12 23:05:00|47355|47335|47355|47335|47365|47345|47352.5|47332.5|51
1739401800000|2025-02-12 23:10:00|47352.5|47332.5|47332.5|47312.5|47352.5|47332.5|47314.7|47294.7|49
1739402100000|2025-02-12 23:15:00|47330|47310|47332.5|47312.5|47332.5|47312.5|47317.5|47297.5|28
1739402400000|2025-02-12 23:20:00|47337.5|47317.5|47345|47325|47350|47330|47337.5|47317.5|31
1739402700000|2025-02-12 23:25:00|47340.7|47320.7|47330.4|47310.4|47340.7|47320.7|47329.7|47309.7|20
1739403000000|2025-02-12 23:30:00|47330.7|47310.7|47322.6|47302.6|47332.9|47312.9|47317.6|47297.6|32
1739403300000|2025-02-12 23:35:00|47325.1|47305.1|47327.6|47307.6|47330.1|47310.1|47322.6|47302.6|11
1739403600000|2025-02-12 23:40:00|47327.9|47307.9|47335.5|47315.5|47335.5|47315.5|47325.1|47305.1|12
1739403900000|2025-02-12 23:45:00|47337.6|47317.6|47350.5|47330.5|47353|47333|47337.6|47317.6|29
1739404200000|2025-02-12 23:50:00|47348.3|47328.3|47365.2|47345.2|47367.7|47347.7|47348|47328|24
1739404500000|2025-02-12 23:55:00|47365.5|47345.5|47368|47348|47375.8|47355.8|47365.2|47345.2|29
1739404800000|2025-02-13 00:00:00|47367.7|47347.7|47378|47358|47378.3|47358.3|47365.2|47345.2|41
1739405100000|2025-02-13 00:05:00|47380.5|47360.5|47362.7|47342.7|47380.5|47360.5|47362.7|47342.7|24
1739405400000|2025-02-13 00:10:00|47359.9|47339.9|47342.7|47322.7|47359.9|47339.9|47342.7|47322.7|26
1739405700000|2025-02-13 00:15:00|47340.6|47320.6|47337.7|47317.7|47345.2|47325.2|47337.7|47317.7|25
1739406000000|2025-02-13 00:20:00|47334.9|47314.9|47332.8|47312.8|47340.3|47320.3|47293.1|47273.1|46
1739406300000|2025-02-13 00:25:00|47327.8|47307.8|47332.8|47312.8|47345.3|47325.3|47327.8|47307.8|24
1739406600000|2025-02-13 00:30:00|47332.4|47312.4|47342.8|47322.8|47342.8|47322.8|47327.8|47307.8|7
1739406900000|2025-02-13 00:35:00|47345.3|47325.3|47345.3|47325.3|47355.3|47335.3|47345.3|47325.3|9
1739407200000|2025-02-13 00:40:00|47347.8|47327.8|47375.3|47355.3|47377.5|47357.5|47347.8|47327.8|24
1739407500000|2025-02-13 00:45:00|47372.8|47352.8|47357.9|47337.9|47377.5|47357.5|47357.9|47337.9|43
1739407800000|2025-02-13 00:50:00|47355.4|47335.4|47337.9|47317.9|47355.4|47335.4|47335|47315|46
1739408100000|2025-02-13 00:55:00|47337.5|47317.5|47310.1|47290.1|47340.4|47320.4|47310.1|47290.1|30
1739408400000|2025-02-13 01:00:00|47310.4|47290.4|47315.4|47295.4|47330.4|47310.4|47275.4|47255.4|275
1739408700000|2025-02-13 01:05:00|47313.2|47293.2|47293.6|47273.6|47335.4|47315.4|47286.1|47266.1|94
1739409000000|2025-02-13 01:10:00|47291.1|47271.1|47303.6|47283.6|47306.1|47286.1|47273.3|47253.3|98
1739409300000|2025-02-13 01:15:00|47306.1|47286.1|47306.8|47286.8|47331.8|47311.8|47291.1|47271.1|63
1739409600000|2025-02-13 01:20:00|47306.5|47286.5|47268.6|47248.6|47315.8|47295.8|47268.6|47248.6|69
1739409900000|2025-02-13 01:25:00|47266.1|47246.1|47256.2|47236.2|47283|47263|47253.6|47233.6|72
1739410200000|2025-02-13 01:30:00|47258.7|47238.7|47301.2|47281.2|47321.5|47301.5|47253.7|47233.7|69
1739410500000|2025-02-13 01:35:00|47303.3|47283.3|47251.5|47231.5|47303.7|47283.7|47251.2|47231.2|46
1739410800000|2025-02-13 01:40:00|47251.9|47231.9|47286.2|47266.2|47293.4|47273.4|47243.7|47223.7|56
1739411100000|2025-02-13 01:45:00|47288.7|47268.7|47276.2|47256.2|47321.2|47301.2|47276.2|47256.2|42
1739411400000|2025-02-13 01:50:00|47273.7|47253.7|47321.2|47301.2|47329.7|47309.7|47273.7|47253.7|78
1739411700000|2025-02-13 01:55:00|47323.7|47303.7|47329.1|47309.1|47329.1|47309.1|47288.8|47268.8|33
1739412000000|2025-02-13 02:00:00|47329.4|47309.4|47363.8|47343.8|47381.3|47361.3|47316.3|47296.3|112
1739412300000|2025-02-13 02:05:00|47364.1|47344.1|47331.3|47311.3|47376.3|47356.3|47308.8|47288.8|47
1739412600000|2025-02-13 02:10:00|47333.8|47313.8|47278.5|47258.5|47338.8|47318.8|47271.3|47251.3|58
1739412900000|2025-02-13 02:15:00|47276.3|47256.3|47351.3|47331.3|47354.2|47334.2|47276.3|47256.3|53
1739413200000|2025-02-13 02:20:00|47348.8|47328.8|47343.9|47323.9|47351.7|47331.7|47326.3|47306.3|33
1739413500000|2025-02-13 02:25:00|47341.7|47321.7|47321.4|47301.4|47346.4|47326.4|47316.4|47296.4|51
1739413800000|2025-02-13 02:30:00|47323.9|47303.9|47321.4|47301.4|47339.2|47319.2|47308.9|47288.9|36
1739414100000|2025-02-13 02:35:00|47321.7|47301.7|47311.4|47291.4|47339.2|47319.2|47296.4|47276.4|29
1739414400000|2025-02-13 02:40:00|47311.7|47291.7|47313.9|47293.9|47326.4|47306.4|47303.6|47283.6|51
1739414700000|2025-02-13 02:45:00|47313.6|47293.6|47321.4|47301.4|47326.4|47306.4|47286.4|47266.4|44
1739415000000|2025-02-13 02:50:00|47326.4|47306.4|47336.5|47316.5|47354.3|47334.3|47321.4|47301.4|45
1739415300000|2025-02-13 02:55:00|47336.1|47316.1|47381.5|47361.5|47394|47374|47334|47314|83
1739415600000|2025-02-13 03:00:00|47381.2|47361.2|47339|47319|47381.2|47361.2|47336.5|47316.5|37
1739415900000|2025-02-13 03:05:00|47336.5|47316.5|47394|47374|47394|47374|47334.3|47314.3|22
1739416200000|2025-02-13 03:10:00|47396.5|47376.5|47511.5|47491.5|47511.9|47491.9|47394|47374|220
1739416500000|2025-02-13 03:15:00|47514|47494|47674.1|47654.1|47676.6|47656.6|47501.5|47481.5|348
1739416800000|2025-02-13 03:20:00|47673.7|47653.7|47666.6|47646.6|47673.7|47653.7|47621.6|47601.6|100
1739417100000|2025-02-13 03:25:00|47661.6|47641.6|47666.6|47646.6|47691.9|47671.9|47644.1|47624.1|119
1739417400000|2025-02-13 03:30:00|47666.3|47646.3|47640.9|47620.9|47684.1|47664.1|47638.4|47618.4|81
1739417700000|2025-02-13 03:35:00|47643.8|47623.8|47673.5|47653.5|47673.5|47653.5|47630.6|47610.6|44
1739418000000|2025-02-13 03:40:00|47673.8|47653.8|47753.2|47733.2|47776.6|47756.6|47663.1|47643.1|231
1739418300000|2025-02-13 03:45:00|47753.5|47733.5|47776|47756|47776|47756|47733.5|47713.5|86
1739418600000|2025-02-13 03:50:00|47773.8|47753.8|47726|47706|47776|47756|47725.7|47705.7|54
1739418900000|2025-02-13 03:55:00|47733.5|47713.5|47685.4|47665.4|47738.5|47718.5|47682.9|47662.9|58
1739419200000|2025-02-13 04:00:00|47682.9|47662.9|47700.4|47680.4|47712.9|47692.9|47677.9|47657.9|31
1739419500000|2025-02-13 04:05:00|47700.7|47680.7|47725.4|47705.4|47733.2|47713.2|47700.4|47680.4|78
1739419800000|2025-02-13 04:10:00|47725.7|47705.7|47750.8|47730.8|47763.3|47743.3|47725.7|47705.7|53
1739420100000|2025-02-13 04:15:00|47748.6|47728.6|47740.5|47720.5|47760.4|47740.4|47740.1|47720.1|23
1739420400000|2025-02-13 04:20:00|47738|47718|47710.5|47690.5|47738|47718|47695.5|47675.5|28
1739420700000|2025-02-13 04:25:00|47715.5|47695.5|47715.5|47695.5|47738|47718|47715.5|47695.5|22
1739421000000|2025-02-13 04:30:00|47715.8|47695.8|47730.5|47710.5|47745.5|47725.5|47715.8|47695.8|39
1739421300000|2025-02-13 04:35:00|47728.3|47708.3|47745.5|47725.5|47750.5|47730.5|47720.2|47700.2|22
1739421600000|2025-02-13 04:40:00|47748.4|47728.4|47755.5|47735.5|47768|47748|47748.4|47728.4|29
1739421900000|2025-02-13 04:45:00|47753|47733|47713.1|47693.1|47755.6|47735.6|47710.2|47690.2|61
1739422200000|2025-02-13 04:50:00|47710.6|47690.6|47685.6|47665.6|47718.1|47698.1|47685.6|47665.6|27
1739422500000|2025-02-13 04:55:00|47690.3|47670.3|47690.6|47670.6|47695.6|47675.6|47672.8|47652.8|46
1739422800000|2025-02-13 05:00:00|47688.1|47668.1|47687.8|47667.8|47700.6|47680.6|47675.6|47655.6|29
1739423100000|2025-02-13 05:05:00|47685.6|47665.6|47735.6|47715.6|47735.6|47715.6|47685.6|47665.6|41
1739423400000|2025-02-13 05:10:00|47736|47716|47716|47696|47750.6|47730.6|47706.3|47686.3|37
1739423700000|2025-02-13 05:15:00|47715.7|47695.7|47718.2|47698.2|47740.7|47720.7|47715.7|47695.7|46
1739424000000|2025-02-13 05:20:00|47718.5|47698.5|47750.7|47730.7|47775.7|47755.7|47718.2|47698.2|128
1739424300000|2025-02-13 05:25:00|47755.4|47735.4|47745.7|47725.7|47768.2|47748.2|47733.5|47713.5|26
1739424600000|2025-02-13 05:30:00|47748.2|47728.2|47753.6|47733.6|47775.7|47755.7|47741|47721|75
1739424900000|2025-02-13 05:35:00|47755.7|47735.7|47756.1|47736.1|47761.4|47741.4|47738.2|47718.2|27
1739425200000|2025-02-13 05:40:00|47758.6|47738.6|47755.8|47735.8|47768.6|47748.6|47727.9|47707.9|43
1739425500000|2025-02-13 05:45:00|47750.8|47730.8|47801.4|47781.4|47816.4|47796.4|47745.8|47725.8|110
1739425800000|2025-02-13 05:50:00|47801.8|47781.8|47741.5|47721.5|47811.4|47791.4|47741.5|47721.5|74
1739426100000|2025-02-13 05:55:00|47741.1|47721.1|47751.5|47731.5|47774|47754|47729|47709|61
1739426400000|2025-02-13 06:00:00|47751.1|47731.1|47756.5|47736.5|47783.3|47763.3|47729|47709|72
1739426700000|2025-02-13 06:05:00|47751.5|47731.5|47816.8|47796.8|47816.8|47796.8|47746.5|47726.5|59
1739427000000|2025-02-13 06:10:00|47819|47799|47806.5|47786.5|47821.5|47801.5|47796.5|47776.5|52
1739427300000|2025-02-13 06:15:00|47809|47789|47803.4|47783.4|47820.9|47800.9|47770.9|47750.9|92
1739427600000|2025-02-13 06:20:00|47798.4|47778.4|47800.9|47780.9|47800.9|47780.9|47768.4|47748.4|53
1739427900000|2025-02-13 06:25:00|47803.7|47783.7|47821.6|47801.6|47866.6|47846.6|47803.7|47783.7|128
1739428200000|2025-02-13 06:30:00|47819.1|47799.1|47769.1|47749.1|47831.6|47811.6|47751.6|47731.6|97
1739428500000|2025-02-13 06:35:00|47768.8|47748.8|47749.1|47729.1|47801.6|47781.6|47741.6|47721.6|37
1739428800000|2025-02-13 06:40:00|47751.6|47731.6|47708.2|47688.2|47771.6|47751.6|47708.2|47688.2|92
1739429100000|2025-02-13 06:45:00|47707.8|47687.8|47693.5|47673.5|47723.5|47703.5|47691|47671|85
1739429400000|2025-02-13 06:50:00|47691|47671|47675.4|47655.4|47706|47686|47672.9|47652.9|107
1739429700000|2025-02-13 06:55:00|47675|47655|47666.7|47646.7|47675.4|47655.4|47612.9|47592.9|240
1739430000000|2025-02-13 07:00:00|47671.7|47651.7|47625.7|47605.7|47674.5|47654.5|47601.7|47581.7|144
1739430300000|2025-02-13 07:05:00|47626.4|47606.4|47678.6|47658.6|47686.4|47666.4|47624.2|47604.2|66
1739430600000|2025-02-13 07:10:00|47676.1|47656.1|47673.6|47653.6|47713.6|47693.6|47666.1|47646.1|107
1739430900000|2025-02-13 07:15:00|47671.1|47651.1|47698.6|47678.6|47706.1|47686.1|47663.3|47643.3|79
1739431200000|2025-02-13 07:20:00|47701.1|47681.1|47671.1|47651.1|47701.4|47681.4|47661.1|47641.1|56
1739431500000|2025-02-13 07:25:00|47670.8|47650.8|47681.8|47661.8|47693.6|47673.6|47651.1|47631.1|149
1739431800000|2025-02-13 07:30:00|47686.8|47666.8|47661.8|47641.8|47731.8|47711.8|47659.3|47639.3|165
1739432100000|2025-02-13 07:35:00|47657.5|47637.5|47779.3|47759.3|47784.3|47764.3|47641.8|47621.8|105
1739432400000|2025-02-13 07:40:00|47779|47759|47659.3|47639.3|47779|47759|47656.5|47636.5|59
1739432700000|2025-02-13 07:45:00|47659.7|47639.7|47671.9|47651.9|47674.4|47654.4|47634.4|47614.4|135
1739433000000|2025-02-13 07:50:00|47666.9|47646.9|47586.2|47566.2|47666.9|47646.9|47580.9|47560.9|219
1739433300000|2025-02-13 07:55:00|47583.7|47563.7|47621.6|47601.6|47636.9|47616.9|47583.7|47563.7|132
1739433600000|2025-02-13 08:00:00|47619.1|47599.1|47591.9|47571.9|47661.6|47641.6|47576.3|47556.3|186
1739433900000|2025-02-13 08:05:00|47596.9|47576.9|47501.9|47481.9|47596.9|47576.9|47481.9|47461.9|182
1739434200000|2025-02-13 08:10:00|47501.6|47481.6|47499.5|47479.5|47522|47502|47461.9|47441.9|103
1739434500000|2025-02-13 08:15:00|47502|47482|47569.5|47549.5|47569.5|47549.5|47487|47467|89
1739434800000|2025-02-13 08:20:00|47569.8|47549.8|47534.5|47514.5|47582|47562|47494.5|47474.5|145
1739435100000|2025-02-13 08:25:00|47532|47512|47462.7|47442.7|47537|47517|47442.7|47422.7|375
1739435400000|2025-02-13 08:30:00|47462.3|47442.3|47409.5|47389.5|47463.3|47443.3|47382|47362|293
1739435700000|2025-02-13 08:35:00|47412|47392|47417|47397|47432.7|47412.7|47399.2|47379.2|146
1739436000000|2025-02-13 08:40:00|47417.4|47397.4|47432.7|47412.7|47433|47413|47392.4|47372.4|69
1739436300000|2025-02-13 08:45:00|47430.2|47410.2|47452.7|47432.7|47452.7|47432.7|47382.7|47362.7|84
1739436600000|2025-02-13 08:50:00|47455.2|47435.2|47372.7|47352.7|47457.7|47437.7|47367.4|47347.4|113
1739436900000|2025-02-13 08:55:00|47373.4|47353.4|47366.5|47346.5|47412.4|47392.4|47351.1|47331.1|227
1739437200000|2025-02-13 09:00:00|47369|47349|47388.7|47368.7|47401.8|47381.8|47323.7|47303.7|249
1739437500000|2025-02-13 09:05:00|47389|47369|47416.5|47396.5|47416.5|47396.5|47359|47339|74
1739437800000|2025-02-13 09:10:00|47414|47394|47424|47404|47451.5|47431.5|47397.2|47377.2|146
1739438100000|2025-02-13 09:15:00|47423.4|47403.4|47438.7|47418.7|47449|47429|47406.2|47386.2|71
1739438400000|2025-02-13 09:20:00|47436.2|47416.2|47459.7|47439.7|47464.7|47444.7|47407.2|47387.2|126
1739438700000|2025-02-13 09:25:00|47459.4|47439.4|47467.2|47447.2|47467.2|47447.2|47424.7|47404.7|64
1739439000000|2025-02-13 09:30:00|47466.9|47446.9|47422.2|47402.2|47466.9|47446.9|47394.1|47374.1|106
1739439300000|2025-02-13 09:35:00|47421.9|47401.9|47449.1|47429.1|47461.6|47441.6|47421.9|47401.9|38
1739439600000|2025-02-13 09:40:00|47451.6|47431.6|47451.6|47431.6|47472|47452|47446.6|47426.6|112
1739439900000|2025-02-13 09:45:00|47451|47431|47463.8|47443.8|47476.7|47456.7|47414.1|47394.1|94
1739440200000|2025-02-13 09:50:00|47461.7|47441.7|47479.2|47459.2|47491.7|47471.7|47461.7|47441.7|44
1739440500000|2025-02-13 09:55:00|47481.7|47461.7|47511.7|47491.7|47516.7|47496.7|47479.2|47459.2|57
1739440800000|2025-02-13 10:00:00|47508.9|47488.9|47499.5|47479.5|47508.9|47488.9|47466.7|47446.7|44
1739441100000|2025-02-13 10:05:00|47499.2|47479.2|47497.4|47477.4|47501.7|47481.7|47468.9|47448.9|120
1739441400000|2025-02-13 10:10:00|47492.4|47472.4|47489.2|47469.2|47519.9|47499.9|47472.4|47452.4|57
1739441700000|2025-02-13 10:15:00|47488.9|47468.9|47477.7|47457.7|47488.9|47468.9|47457.4|47437.4|48
1739442000000|2025-02-13 10:20:00|47478.1|47458.1|47487.4|47467.4|47492.4|47472.4|47477.4|47457.4|42
1739442300000|2025-02-13 10:25:00|47484.9|47464.9|47489.9|47469.9|47507.4|47487.4|47477.4|47457.4|51
1739442600000|2025-02-13 10:30:00|47489.6|47469.6|47472.5|47452.5|47489.6|47469.6|47467.4|47447.4|38
1739442900000|2025-02-13 10:35:00|47475|47455|47544.7|47524.7|47567.8|47547.8|47475|47455|124
1739443200000|2025-02-13 10:40:00|47542.2|47522.2|47537.5|47517.5|47550|47530|47522.5|47502.5|65
1739443500000|2025-02-13 10:45:00|47538.1|47518.1|47547.5|47527.5|47555.3|47535.3|47512.5|47492.5|52
1739443800000|2025-02-13 10:50:00|47547.2|47527.2|47501.9|47481.9|47547.2|47527.2|47496.9|47476.9|45
1739444100000|2025-02-13 10:55:00|47502.2|47482.2|47506.9|47486.9|47514.4|47494.4|47489.4|47469.4|42
1739444400000|2025-02-13 11:00:00|47507.2|47487.2|47529.1|47509.1|47534.1|47514.1|47499.4|47479.4|31
1739444700000|2025-02-13 11:05:00|47526.6|47506.6|47539.4|47519.4|47539.8|47519.8|47501.9|47481.9|49
1739445000000|2025-02-13 11:10:00|47544.4|47524.4|47597.6|47577.6|47607|47587|47544.4|47524.4|200
1739445300000|2025-02-13 11:15:00|47595.1|47575.1|47562|47542|47597.9|47577.9|47552|47532|81
1739445600000|2025-02-13 11:20:00|47559.5|47539.5|47572|47552|47582|47562|47557|47537|27
1739445900000|2025-02-13 11:25:00|47569.5|47549.5|47532|47512|47569.5|47549.5|47517|47497|57
1739446200000|2025-02-13 11:30:00|47529.8|47509.8|47579.5|47559.5|47579.5|47559.5|47527|47507|54
1739446500000|2025-02-13 11:35:00|47582.4|47562.4|47612.1|47592.1|47612.1|47592.1|47582.4|47562.4|51
1739446800000|2025-02-13 11:40:00|47614.6|47594.6|47677.1|47657.1|47682.1|47662.1|47604.6|47584.6|118
1739447100000|2025-02-13 11:45:00|47676.8|47656.8|47579.6|47559.6|47699.6|47679.6|47549.6|47529.6|346
1739447400000|2025-02-13 11:50:00|47582.1|47562.1|47597.1|47577.1|47616.8|47596.8|47527.1|47507.1|169
1739447700000|2025-02-13 11:55:00|47594.6|47574.6|47722.8|47702.8|47727.8|47707.8|47594.6|47574.6|305
1739448000000|2025-02-13 12:00:00|47722.4|47702.4|47667.1|47647.1|47740.3|47720.3|47652.1|47632.1|531
1739448300000|2025-02-13 12:05:00|47664.3|47644.3|47622.8|47602.8|47664.3|47644.3|47591.5|47571.5|754
1739448600000|2025-02-13 12:10:00|47625|47605|47707.5|47687.5|47735.3|47715.3|47612.8|47592.8|1443
1739448900000|2025-02-13 12:15:00|47709.7|47689.7|47682.8|47662.8|47710|47690|47675.3|47655.3|288
1739449200000|2025-02-13 12:20:00|47680|47660|47621.9|47601.9|47692.8|47672.8|47617.2|47597.2|575
1739449500000|2025-02-13 12:25:00|47617.2|47597.2|47692.2|47672.2|47702.6|47682.6|47609.7|47589.7|669
1739449800000|2025-02-13 12:30:00|47695.1|47675.1|47765.1|47745.1|47767.9|47747.9|47695.1|47675.1|333
1739450100000|2025-02-13 12:35:00|47768.2|47748.2|47822|47802|47830.1|47810.1|47768.2|47748.2|230
1739450400000|2025-02-13 12:40:00|47819.8|47799.8|47824.2|47804.2|47830.1|47810.1|47783.8|47763.8|919
1739450700000|2025-02-13 12:45:00|47823.8|47803.8|47847|47827|47871.7|47851.7|47806.3|47786.3|854
1739451000000|2025-02-13 12:50:00|47852.3|47832.3|47912.3|47892.3|47924.2|47904.2|47844.8|47824.8|331
1739451300000|2025-02-13 12:55:00|47912.6|47892.6|47919.8|47899.8|47934.8|47914.8|47894.8|47874.8|295
1739451600000|2025-02-13 13:00:00|47922.3|47902.3|47854.5|47834.5|47942.7|47922.7|47849.9|47829.9|387
1739451900000|2025-02-13 13:05:00|47852|47832|47828|47808|47860.2|47840.2|47751.1|47731.1|705
1739452200000|2025-02-13 13:10:00|47827.7|47807.7|47769.9|47749.9|47869.9|47849.9|47754.9|47734.9|341
1739452500000|2025-02-13 13:15:00|47770.2|47750.2|47707.4|47687.4|47784.9|47764.9|47694.9|47674.9|877
1739452800000|2025-02-13 13:20:00|47707.1|47687.1|47714|47694|47747.4|47727.4|47704.9|47684.9|250
1739453100000|2025-02-13 13:25:00|47702.8|47682.8|47627.1|47607.1|47704.9|47684.9|47620|47600|668
1739453400000|2025-02-13 13:30:00|47627.8|47607.8|47565.6|47545.6|47719.3|47699.3|47560|47540|815
1739453700000|2025-02-13 13:35:00|47562.8|47542.8|47620|47600|47628.1|47608.1|47530|47510|482
1739454000000|2025-02-13 13:40:00|47622.5|47602.5|47625|47605|47690.3|47670.3|47577.5|47557.5|355
1739454300000|2025-02-13 13:45:00|47622.2|47602.2|47525.3|47505.3|47622.2|47602.2|47492.2|47472.2|343
1739454600000|2025-02-13 13:50:00|47525|47505|47517.5|47497.5|47534.7|47514.7|47477.5|47457.5|231
1739454900000|2025-02-13 13:55:00|47517.9|47497.9|47546.9|47526.9|47573.2|47553.2|47517.9|47497.9|373
1739455200000|2025-02-13 14:00:00|47546.6|47526.6|47597.3|47577.3|47613.2|47593.2|47490.1|47470.1|645
1739455500000|2025-02-13 14:05:00|47599.8|47579.8|47595.7|47575.7|47602.9|47582.9|47522|47502|348
1739455800000|2025-02-13 14:10:00|47596.1|47576.1|47575.4|47555.4|47607.9|47587.9|47549.8|47529.8|1557
1739456100000|2025-02-13 14:15:00|47575.1|47555.1|47565.1|47545.1|47640.8|47620.8|47555.8|47535.8|490
1739456400000|2025-02-13 14:20:00|47567.6|47547.6|47593|47573|47599.8|47579.8|47524.8|47504.8|298
1739456700000|2025-02-13 14:25:00|47595.2|47575.2|47516.7|47496.7|47610.2|47590.2|47516.7|47496.7|274
1739457000000|2025-02-13 14:30:00|47517|47497|47610.2|47590.2|47615.2|47595.2|47493.9|47473.9|320
1739457300000|2025-02-13 14:35:00|47608|47588|47620.2|47600.2|47627.7|47607.7|47569.6|47549.6|267
1739457600000|2025-02-13 14:40:00|47620.5|47600.5|47601.5|47581.5|47657.7|47637.7|47599.9|47579.9|370
1739457900000|2025-02-13 14:45:00|47599.3|47579.3|47602.7|47582.7|47609.9|47589.9|47537.1|47517.1|318
1739458200000|2025-02-13 14:50:00|47602.4|47582.4|47622.5|47602.5|47647.1|47627.1|47602.1|47582.1|314
1739458500000|2025-02-13 14:55:00|47622.8|47602.8|47637.5|47617.5|47642.5|47622.5|47569.3|47549.3|185
1739458800000|2025-02-13 15:00:00|47639.7|47619.7|47629.7|47609.7|47702.2|47682.2|47604.4|47584.4|498
1739459100000|2025-02-13 15:05:00|47632.2|47612.2|47719.7|47699.7|47724.7|47704.7|47627.5|47607.5|265
1739459400000|2025-02-13 15:10:00|47719.4|47699.4|47782.2|47762.2|47800|47780|47694.7|47674.7|617
1739459700000|2025-02-13 15:15:00|47781.9|47761.9|47805|47785|47812.2|47792.2|47779.4|47759.4|801
1739460000000|2025-02-13 15:20:00|47807.2|47787.2|47834.7|47814.7|47845.1|47825.1|47766.9|47746.9|313
1739460300000|2025-02-13 15:25:00|47832.6|47812.6|47865.4|47845.4|47885.7|47865.7|47817.6|47797.6|401
1739460600000|2025-02-13 15:30:00|47865.1|47845.1|47835.1|47815.1|47877.6|47857.6|47812.3|47792.3|411
1739460900000|2025-02-13 15:35:00|47839.8|47819.8|47904.8|47884.8|47923.2|47903.2|47824.8|47804.8|382
1739461200000|2025-02-13 15:40:00|47905.1|47885.1|47927.6|47907.6|47940.8|47920.8|47885.1|47865.1|346
1739461500000|2025-02-13 15:45:00|47929.8|47909.8|47965.2|47945.2|48035.8|48015.8|47929.8|47909.8|683
1739461800000|2025-02-13 15:50:00|47964.8|47944.8|47972.4|47952.4|48002|47982|47954.2|47934.2|1511
1739462100000|2025-02-13 15:55:00|47974.9|47954.9|48017.4|47997.4|48032.4|48012.4|47972.7|47952.7|553
1739462400000|2025-02-13 16:00:00|48019.6|47999.6|48100.2|48080.2|48100.2|48080.2|48006.8|47986.8|471
1739462700000|2025-02-13 16:05:00|48100.5|48080.5|48047.4|48027.4|48104.9|48084.9|48036.8|48016.8|498
1739463000000|2025-02-13 16:10:00|48047.7|48027.7|48042.8|48022.8|48059.6|48039.6|48024.6|48004.6|878
1739463300000|2025-02-13 16:15:00|48038.4|48018.4|48054|48034|48061.8|48041.8|47999.3|47979.3|330
1739463600000|2025-02-13 16:20:00|48054.3|48034.3|48129.4|48109.4|48131.9|48111.9|48051.8|48031.8|173
1739463900000|2025-02-13 16:25:00|48130|48110|48089.4|48069.4|48132.2|48112.2|48079.1|48059.1|289
1739464200000|2025-02-13 16:30:00|48090|48070|48061.6|48041.6|48104.1|48084.1|48047.5|48027.5|282
1739464500000|2025-02-13 16:35:00|48061.9|48041.9|48034.4|48014.4|48079.4|48059.4|48026.9|48006.9|190
1739464800000|2025-02-13 16:40:00|48036.9|48016.9|48051.6|48031.6|48074.1|48054.1|48036.9|48016.9|121
1739465100000|2025-02-13 16:45:00|48056.6|48036.6|48021.6|48001.6|48069.4|48049.4|48009.4|47989.4|226
1739465400000|2025-02-13 16:50:00|48019.1|47999.1|48027|48007|48027|48007|47998.8|47978.8|139
1739465700000|2025-02-13 16:55:00|48027.3|48007.3|47992|47972|48032|48012|47991.7|47971.7|178
1739466000000|2025-02-13 17:00:00|47991.7|47971.7|47999.8|47979.8|48002.3|47982.3|47974.5|47954.5|162
1739466300000|2025-02-13 17:05:00|47999.5|47979.5|48072|48052|48072|48052|47996.4|47976.4|177
1739466600000|2025-02-13 17:10:00|48074.2|48054.2|48094.2|48074.2|48102|48082|48045.1|48025.1|241
1739466900000|2025-02-13 17:15:00|48092|48072|48102|48082|48107|48087|48089.2|48069.2|196
1739467200000|2025-02-13 17:20:00|48099.5|48079.5|48109.3|48089.3|48119.6|48099.6|48099.2|48079.2|212
1739467500000|2025-02-13 17:25:00|48111.4|48091.4|48151.1|48131.1|48167.1|48147.1|48109.3|48089.3|415
1739467800000|2025-02-13 17:30:00|48148.6|48128.6|48155.5|48135.5|48157.7|48137.7|48115.8|48095.8|945
1739468100000|2025-02-13 17:35:00|48150.9|48130.9|48222.7|48202.7|48228.4|48208.4|48143|48123|417
1739468400000|2025-02-13 17:40:00|48220.6|48200.6|48220.3|48200.3|48243.4|48223.4|48207.4|48187.4|682
1739468700000|2025-02-13 17:45:00|48220.6|48200.6|48232.5|48212.5|48240.3|48220.3|48218.4|48198.4|247
1739469000000|2025-02-13 17:50:00|48234.7|48214.7|48200.3|48180.3|48234.7|48214.7|48197.2|48177.2|512
1739469300000|2025-02-13 17:55:00|48202.2|48182.2|48215|48195|48227.8|48207.8|48170|48150|2081
1739469600000|2025-02-13 18:00:00|48215.3|48195.3|48160.3|48140.3|48223.4|48203.4|48155.6|48135.6|861
1739469900000|2025-02-13 18:05:00|48162.8|48142.8|48142.9|48122.9|48172.8|48152.8|48130.7|48110.7|264
1739470200000|2025-02-13 18:10:00|48142.5|48122.5|48142.9|48122.9|48150.4|48130.4|48135.4|48115.4|64
1739470500000|2025-02-13 18:15:00|48142.6|48122.6|48100.4|48080.4|48147.9|48127.9|48090.1|48070.1|147
1739470800000|2025-02-13 18:20:00|48100.1|48080.1|48132.9|48112.9|48137.9|48117.9|48097.9|48077.9|108
1739471100000|2025-02-13 18:25:00|48133.2|48113.2|48170.4|48150.4|48185.4|48165.4|48130.7|48110.7|105
1739471400000|2025-02-13 18:30:00|48170.1|48150.1|48193.6|48173.6|48197.9|48177.9|48162.9|48142.9|110
1739471700000|2025-02-13 18:35:00|48193.3|48173.3|48212.7|48192.7|48221.1|48201.1|48177.6|48157.6|362
1739472000000|2025-02-13 18:40:00|48213|48193|48150.8|48130.8|48213|48193|48067.7|48047.7|409
1739472300000|2025-02-13 18:45:00|48153|48133|48210.5|48190.5|48213|48193|48133|48113|156
1739472600000|2025-02-13 18:50:00|48208|48188|48113|48093|48210.5|48190.5|48098|48078|266
1739472900000|2025-02-13 18:55:00|48115.8|48095.8|48140.5|48120.5|48156.2|48136.2|48108|48088|261
1739473200000|2025-02-13 19:00:00|48140.8|48120.8|48162.4|48142.4|48165.2|48145.2|48132.4|48112.4|176
1739473500000|2025-02-13 19:05:00|48161.2|48141.2|48187.5|48167.5|48197.8|48177.8|48147.4|48127.4|51
1739473800000|2025-02-13 19:10:00|48187.8|48167.8|48187.8|48167.8|48212.5|48192.5|48162.5|48142.5|73
1739474100000|2025-02-13 19:15:00|48187.5|48167.5|48229.7|48209.7|48257.2|48237.2|48187.5|48167.5|108
1739474400000|2025-02-13 19:20:00|48227.5|48207.5|48227.5|48207.5|48245|48225|48220|48200|50
1739474700000|2025-02-13 19:25:00|48227.8|48207.8|48247.5|48227.5|48247.5|48227.5|48227.5|48207.5|60
1739475000000|2025-02-13 19:30:00|48247.8|48227.8|48232.2|48212.2|48257.5|48237.5|48232.2|48212.2|69
1739475300000|2025-02-13 19:35:00|48232.5|48212.5|48237.6|48217.6|48250.1|48230.1|48232.5|48212.5|94
1739475600000|2025-02-13 19:40:00|48237.3|48217.3|48210.4|48190.4|48237.6|48217.6|48205.4|48185.4|90
1739475900000|2025-02-13 19:45:00|48210.1|48190.1|48225.1|48205.1|48225.1|48205.1|48207.6|48187.6|21
1739476200000|2025-02-13 19:50:00|48227.6|48207.6|48220.1|48200.1|48250.1|48230.1|48220.1|48200.1|42
1739476500000|2025-02-13 19:55:00|48220.4|48200.4|48202.6|48182.6|48225.1|48205.1|48192.6|48172.6|56
1739476800000|2025-02-13 20:00:00|48205.1|48185.1|48220.2|48200.2|48220.2|48200.2|48198|48178|49
1739477100000|2025-02-13 20:05:00|48217.7|48197.7|48220.2|48200.2|48237.4|48217.4|48215.2|48195.2|38
1739477400000|2025-02-13 20:10:00|48217.7|48197.7|48225.2|48205.2|48229.6|48209.6|48212.4|48192.4|66
1739477700000|2025-02-13 20:15:00|48225.5|48205.5|48242.7|48222.7|48245.2|48225.2|48225.2|48205.2|41
1739478000000|2025-02-13 20:20:00|48240.5|48220.5|48250.2|48230.2|48250.2|48230.2|48232.7|48212.7|59
1739478300000|2025-02-13 20:25:00|48250.5|48230.5|48245.6|48225.6|48255.2|48235.2|48227.7|48207.7|50
1739478600000|2025-02-13 20:30:00|48245.3|48225.3|48260.3|48240.3|48260.3|48240.3|48240.3|48220.3|35
1739478900000|2025-02-13 20:35:00|48260.6|48240.6|48260.6|48240.6|48267.8|48247.8|48247.8|48227.8|43
1739479200000|2025-02-13 20:40:00|48260.9|48240.9|48280.3|48260.3|48280.3|48260.3|48260.3|48240.3|62
1739479500000|2025-02-13 20:45:00|48282.5|48262.5|48285.6|48265.6|48295.9|48275.9|48280.3|48260.3|319
1739479800000|2025-02-13 20:50:00|48286.6|48266.6|48305.7|48285.7|48310.7|48290.7|48285.3|48265.3|67
1739480100000|2025-02-13 20:55:00|48301|48281|48310.7|48290.7|48316.3|48296.3|48298.5|48278.5|69
1739480400000|2025-02-13 21:00:00|48311|48291|48306|48286|48328.5|48308.5|48306|48286|95
1739480700000|2025-02-13 21:05:00|48303.8|48283.8|48281|48261|48303.8|48283.8|48278.5|48258.5|114
1739481000000|2025-02-13 21:10:00|48280.7|48260.7|48271|48251|48281|48261|48271|48251|24
1739481300000|2025-02-13 21:15:00|48271.3|48251.3|48288.6|48268.6|48296|48276|48271.3|48251.3|22
1739481600000|2025-02-13 21:20:00|48291.1|48271.1|48293.6|48273.6|48298.6|48278.6|48291.1|48271.1|40
1739481900000|2025-02-13 21:25:00|48291.4|48271.4|48286.4|48266.4|48291.4|48271.4|48281.4|48261.4|26
1739482200000|2025-02-13 21:30:00|48286.1|48266.1|48296.1|48276.1|48298.6|48278.6|48278.6|48258.6|33
1739482500000|2025-02-13 21:35:00|48298.3|48278.3|48298.6|48278.6|48298.6|48278.6|48296.1|48276.1|12
1739482800000|2025-02-13 21:40:00|48300.8|48280.8|48328.3|48308.3|48330.8|48310.8|48300.8|48280.8|48
1739483100000|2025-02-13 21:45:00|48326.1|48306.1|48306.2|48286.2|48326.1|48306.1|48306.2|48286.2|24
1739483400000|2025-02-13 21:50:00|48301.2|48281.2|48271.5|48251.5|48301.5|48281.5|48268.7|48248.7|87
1739483700000|2025-02-13 21:55:00|48271.8|48251.8|48268.4|48248.4|48278.7|48258.7|48261.2|48241.2|46
1739487600000|2025-02-13 23:00:00|48268.9|48248.9|48218.9|48198.9|48271.4|48251.4|48216.4|48196.4|89
1739487900000|2025-02-13 23:05:00|48216.8|48196.8|48208.7|48188.7|48224|48204|48208.6|48188.6|34
1739488200000|2025-02-13 23:10:00|48206.5|48186.5|48206.5|48186.5|48208.7|48188.7|48201.5|48181.5|56
1739488500000|2025-02-13 23:15:00|48202.1|48182.1|48181.5|48161.5|48204.3|48184.3|48181.5|48161.5|66
1739488800000|2025-02-13 23:20:00|48183.7|48163.7|48211.5|48191.5|48214|48194|48183.7|48163.7|25
1739489100000|2025-02-13 23:25:00|48211.2|48191.2|48198.7|48178.7|48214|48194|48198.7|48178.7|20
1739489400000|2025-02-13 23:30:00|48196.5|48176.5|48201.6|48181.6|48204|48184|48194|48174|30
1739489700000|2025-02-13 23:35:00|48201.9|48181.9|48191.3|48171.3|48209.1|48189.1|48189.1|48169.1|18
1739490000000|2025-02-13 23:40:00|48188.8|48168.8|48201.6|48181.6|48204.4|48184.4|48186.6|48166.6|15
1739490300000|2025-02-13 23:45:00|48204.1|48184.1|48201.9|48181.9|48209.1|48189.1|48199.1|48179.1|18
1739490600000|2025-02-13 23:50:00|48206.3|48186.3|48191.6|48171.6|48209.1|48189.1|48191.6|48171.6|13
1739490900000|2025-02-13 23:55:00|48191.3|48171.3|48176.6|48156.6|48191.6|48171.6|48176.3|48156.3|21
1739491200000|2025-02-14 00:00:00|48178.8|48158.8|48184.2|48164.2|48189.1|48169.1|48169.2|48149.2|53
1739491500000|2025-02-14 00:05:00|48181.7|48161.7|48166.7|48146.7|48181.7|48161.7|48161.7|48141.7|35
1739491800000|2025-02-14 00:10:00|48161.7|48141.7|48149.2|48129.2|48161.7|48141.7|48143.9|48123.9|42
1739492100000|2025-02-14 00:15:00|48151.7|48131.7|48154.2|48134.2|48156.7|48136.7|48146.7|48126.7|20
1739492400000|2025-02-14 00:20:00|48151.7|48131.7|48149.2|48129.2|48159.2|48139.2|48144.2|48124.2|12
1739492700000|2025-02-14 00:25:00|48151.7|48131.7|48156.8|48136.8|48159.6|48139.6|48151.7|48131.7|18
1739493000000|2025-02-14 00:30:00|48154.3|48134.3|48136.8|48116.8|48154.3|48134.3|48136.8|48116.8|22
1739493300000|2025-02-14 00:35:00|48139.3|48119.3|48139.3|48119.3|48139.3|48119.3|48134.3|48114.3|29
1739493600000|2025-02-14 00:40:00|48136.8|48116.8|48139.3|48119.3|48139.3|48119.3|48131.8|48111.8|23
1739493900000|2025-02-14 00:45:00|48137.1|48117.1|48126.8|48106.8|48141.8|48121.8|48126.8|48106.8|45
1739494200000|2025-02-14 00:50:00|48127.1|48107.1|48131.8|48111.8|48131.8|48111.8|48124.6|48104.6|36
1739494500000|2025-02-14 00:55:00|48131.5|48111.5|48136.9|48116.9|48136.9|48116.9|48121.9|48101.9|49
1739494800000|2025-02-14 01:00:00|48139.4|48119.4|48282.2|48262.2|48291.9|48271.9|48136.9|48116.9|333
1739495100000|2025-02-14 01:05:00|48285|48265|48331.9|48311.9|48364.4|48344.4|48274.4|48254.4|245
1739495400000|2025-02-14 01:10:00|48332.2|48312.2|48334.4|48314.4|48396.9|48376.9|48331.6|48311.6|182
1739495700000|2025-02-14 01:15:00|48336.9|48316.9|48381.9|48361.9|48384.4|48364.4|48336.9|48316.9|87
1739496000000|2025-02-14 01:20:00|48382.2|48362.2|48390.1|48370.1|48407.6|48387.6|48375|48355|158
1739496300000|2025-02-14 01:25:00|48390.7|48370.7|48392.6|48372.6|48407.6|48387.6|48364.8|48344.8|129
1739496600000|2025-02-14 01:30:00|48390.1|48370.1|48440.1|48420.1|48470.4|48450.4|48380.1|48360.1|237
1739496900000|2025-02-14 01:35:00|48437.6|48417.6|48450.1|48430.1|48467.6|48447.6|48400.1|48380.1|116
1739497200000|2025-02-14 01:40:00|48447.6|48427.6|48460.1|48440.1|48460.4|48440.4|48420.1|48400.1|50
1739497500000|2025-02-14 01:45:00|48460.4|48440.4|48438|48418|48476.1|48456.1|48422.7|48402.7|75
1739497800000|2025-02-14 01:50:00|48438.3|48418.3|48408|48388|48450.2|48430.2|48380.8|48360.8|81
1739498100000|2025-02-14 01:55:00|48410.2|48390.2|48420.2|48400.2|48450.2|48430.2|48390.8|48370.8|86
1739498400000|2025-02-14 02:00:00|48420.5|48400.5|48340.2|48320.2|48434.9|48414.9|48335.2|48315.2|82
1739498700000|2025-02-14 02:05:00|48342.7|48322.7|48372.7|48352.7|48397.7|48377.7|48342.7|48322.7|89
1739499000000|2025-02-14 02:10:00|48372.4|48352.4|48380.2|48360.2|48380.2|48360.2|48335.2|48315.2|59
1739499300000|2025-02-14 02:15:00|48377.7|48357.7|48340.3|48320.3|48377.7|48357.7|48300.3|48280.3|100
1739499600000|2025-02-14 02:20:00|48343.1|48323.1|48340.3|48320.3|48347.8|48327.8|48315.3|48295.3|37
1739499900000|2025-02-14 02:25:00|48337.8|48317.8|48320.3|48300.3|48337.8|48317.8|48309.7|48289.7|53
1739500200000|2025-02-14 02:30:00|48319.7|48299.7|48322.8|48302.8|48362.5|48342.5|48307.5|48287.5|66
1739500500000|2025-02-14 02:35:00|48325|48305|48323.1|48303.1|48335.3|48315.3|48305.3|48285.3|53
1739500800000|2025-02-14 02:40:00|48325.3|48305.3|48312.9|48292.9|48327.5|48307.5|48287.8|48267.8|39
1739501100000|2025-02-14 02:45:00|48313.2|48293.2|48437.9|48417.9|48450.7|48430.7|48312.9|48292.9|114
1739501400000|2025-02-14 02:50:00|48435.4|48415.4|48518.2|48498.2|48530.4|48510.4|48435.4|48415.4|148
1739501700000|2025-02-14 02:55:00|48515.4|48495.4|48479.5|48459.5|48515.4|48495.4|48467.3|48447.3|114
1739502000000|2025-02-14 03:00:00|48477.3|48457.3|48514.8|48494.8|48524.8|48504.8|48477.3|48457.3|57
1739502300000|2025-02-14 03:05:00|48517.3|48497.3|48524.8|48504.8|48552.6|48532.6|48514.5|48494.5|99
1739502600000|2025-02-14 03:10:00|48522.3|48502.3|48489.6|48469.6|48550.2|48530.2|48484.9|48464.9|124
1739502900000|2025-02-14 03:15:00|48489.9|48469.9|48464.3|48444.3|48517.1|48497.1|48464.3|48444.3|51
1739503200000|2025-02-14 03:20:00|48464.6|48444.6|48449.3|48429.3|48482.1|48462.1|48449.3|48429.3|29
1739503500000|2025-02-14 03:25:00|48449.9|48429.9|48464.3|48444.3|48479.6|48459.6|48449.3|48429.3|25
1739503800000|2025-02-14 03:30:00|48462.1|48442.1|48466.8|48446.8|48494.9|48474.9|48462.1|48442.1|52
1739504100000|2025-02-14 03:35:00|48458.7|48438.7|48471.9|48451.9|48474.4|48454.4|48441.8|48421.8|90
1739504400000|2025-02-14 03:40:00|48475|48455|48437.5|48417.5|48482.5|48462.5|48432.5|48412.5|66
1739504700000|2025-02-14 03:45:00|48435|48415|48429.1|48409.1|48435|48415|48407.2|48387.2|46
1739505000000|2025-02-14 03:50:00|48426.6|48406.6|48402.2|48382.2|48426.6|48406.6|48399.4|48379.4|39
1739505300000|2025-02-14 03:55:00|48400|48380|48432.2|48412.2|48432.2|48412.2|48399.7|48379.7|17
1739505600000|2025-02-14 04:00:00|48434.7|48414.7|48457.5|48437.5|48457.5|48437.5|48412.2|48392.2|37
1739505900000|2025-02-14 04:05:00|48455|48435|48460.1|48440.1|48469.8|48449.8|48442.6|48422.6|49
1739506200000|2025-02-14 04:10:00|48457.6|48437.6|48462.6|48442.6|48465.1|48445.1|48440.4|48420.4|6
1739506500000|2025-02-14 04:15:00|48462.3|48442.3|48477.3|48457.3|48482.3|48462.3|48454.8|48434.8|38
1739506800000|2025-02-14 04:20:00|48477.6|48457.6|48455.1|48435.1|48480.1|48460.1|48455.1|48435.1|23
1739507100000|2025-02-14 04:25:00|48454.8|48434.8|48445.1|48425.1|48467.6|48447.6|48445.1|48425.1|23
1739507400000|2025-02-14 04:30:00|48442.6|48422.6|48415.2|48395.2|48454.8|48434.8|48415.2|48395.2|45
1739507700000|2025-02-14 04:35:00|48414.6|48394.6|48439.6|48419.6|48454.6|48434.6|48410.2|48390.2|45
1739508000000|2025-02-14 04:40:00|48437.1|48417.1|48439.6|48419.6|48446.8|48426.8|48429.6|48409.6|10
1739508300000|2025-02-14 04:45:00|48439.9|48419.9|48459.6|48439.6|48464.6|48444.6|48437.4|48417.4|20
1739508600000|2025-02-14 04:50:00|48464.6|48444.6|48444.6|48424.6|48464.6|48444.6|48439.6|48419.6|33
1739508900000|2025-02-14 04:55:00|48442.1|48422.1|48474.6|48454.6|48484.6|48464.6|48442.1|48422.1|28
1739509200000|2025-02-14 05:00:00|48477.1|48457.1|48499.7|48479.7|48525|48505|48477.1|48457.1|59
1739509500000|2025-02-14 05:05:00|48494.7|48474.7|48474.7|48454.7|48499.4|48479.4|48464.7|48444.7|33
1739509800000|2025-02-14 05:10:00|48477.2|48457.2|48477.5|48457.5|48489.7|48469.7|48469.7|48449.7|38
1739510100000|2025-02-14 05:15:00|48477.2|48457.2|48439.7|48419.7|48481.9|48461.9|48434.7|48414.7|28
1739510400000|2025-02-14 05:20:00|48442.2|48422.2|48449.4|48429.4|48467.2|48447.2|48439.7|48419.7|50
1739510700000|2025-02-14 05:25:00|48447.2|48427.2|48462.3|48442.3|48477.3|48457.3|48447.2|48427.2|28
1739511000000|2025-02-14 05:30:00|48464.8|48444.8|48459.8|48439.8|48527|48507|48459.8|48439.8|130
1739511300000|2025-02-14 05:35:00|48460.1|48440.1|48349.8|48329.8|48464.8|48444.8|48349.8|48329.8|69
1739511600000|2025-02-14 05:40:00|48352.6|48332.6|48382.3|48362.3|48397.3|48377.3|48344.8|48324.8|67
1739511900000|2025-02-14 05:45:00|48382.6|48362.6|48384.8|48364.8|48402.3|48382.3|48352|48332|58
1739512200000|2025-02-14 05:50:00|48382.3|48362.3|48449.9|48429.9|48469.8|48449.8|48379.8|48359.8|49
1739512500000|2025-02-14 05:55:00|48450.2|48430.2|48472.1|48452.1|48509.9|48489.9|48450.2|48430.2|57
1739512800000|2025-02-14 06:00:00|48469.9|48449.9|48439.9|48419.9|48487.4|48467.4|48429.9|48409.9|100
1739513100000|2025-02-14 06:05:00|48442.4|48422.4|48499.9|48479.9|48499.9|48479.9|48434.9|48414.9|38
1739513400000|2025-02-14 06:10:00|48499.6|48479.6|48537.4|48517.4|48549.9|48529.9|48494.9|48474.9|119
1739513700000|2025-02-14 06:15:00|48534.9|48514.9|48507.4|48487.4|48539.9|48519.9|48489.9|48469.9|37
1739514000000|2025-02-14 06:20:00|48509.6|48489.6|48490|48470|48512.8|48492.8|48475|48455|45
1739514300000|2025-02-14 06:25:00|48490.3|48470.3|48427.2|48407.2|48500|48480|48409.7|48389.7|71
1739514600000|2025-02-14 06:30:00|48425|48405|48480|48460|48505|48485|48425|48405|48
1739514900000|2025-02-14 06:35:00|48479.7|48459.7|48517.5|48497.5|48517.8|48497.8|48455|48435|33
1739515200000|2025-02-14 06:40:00|48515|48495|48545|48525|48545|48525|48505|48485|55
1739515500000|2025-02-14 06:45:00|48545.3|48525.3|48510.1|48490.1|48555|48535|48510.1|48490.1|43
1739515800000|2025-02-14 06:50:00|48510.4|48490.4|48455.1|48435.1|48515.1|48495.1|48450.1|48430.1|91
1739516100000|2025-02-14 06:55:00|48454.8|48434.8|48405.1|48385.1|48455.1|48435.1|48395.1|48375.1|108
1739516400000|2025-02-14 07:00:00|48404.8|48384.8|48517.9|48497.9|48517.9|48497.9|48404.8|48384.8|123
1739516700000|2025-02-14 07:05:00|48525.1|48505.1|48570.4|48550.4|48587.3|48567.3|48515.1|48495.1|176
1739517000000|2025-02-14 07:10:00|48567.9|48547.9|48602.4|48582.4|48618.2|48598.2|48567.9|48547.9|229
1739517300000|2025-02-14 07:15:00|48600.2|48580.2|48620.2|48600.2|48620.5|48600.5|48587.7|48567.7|47
1739517600000|2025-02-14 07:20:00|48617.7|48597.7|48562.7|48542.7|48630.2|48610.2|48560.2|48540.2|106
1739517900000|2025-02-14 07:25:00|48563|48543|48540.5|48520.5|48563|48543|48500.2|48480.2|180
1739518200000|2025-02-14 07:30:00|48542.7|48522.7|48577.7|48557.7|48577.7|48557.7|48497.7|48477.7|148
1739518500000|2025-02-14 07:35:00|48579.9|48559.9|48607.7|48587.7|48629.9|48609.9|48577.7|48557.7|165
1739518800000|2025-02-14 07:40:00|48607.4|48587.4|48527.5|48507.5|48612.8|48592.8|48525|48505|96
1739519100000|2025-02-14 07:45:00|48525.3|48505.3|48537.5|48517.5|48560.3|48540.3|48520.3|48500.3|47
1739519400000|2025-02-14 07:50:00|48537.8|48517.8|48540.3|48520.3|48565.3|48545.3|48530|48510|70
1739519700000|2025-02-14 07:55:00|48540|48520|48482.8|48462.8|48545.3|48525.3|48480.3|48460.3|425
1739520000000|2025-02-14 08:00:00|48482.5|48462.5|48582.2|48562.2|48592.2|48572.2|48474.7|48454.7|272
1739520300000|2025-02-14 08:05:00|48581.9|48561.9|48582.3|48562.3|48604.7|48584.7|48549.8|48529.8|98
1739520600000|2025-02-14 08:10:00|48582.6|48562.6|48665.7|48645.7|48668.8|48648.8|48582.3|48562.3|511
1739520900000|2025-02-14 08:15:00|48668.2|48648.2|48715.7|48695.7|48756|48736|48665.7|48645.7|291
1739521200000|2025-02-14 08:20:00|48713.2|48693.2|48721|48701|48736.3|48716.3|48691|48671|272
1739521500000|2025-02-14 08:25:00|48723.5|48703.5|48722.9|48702.9|48748.5|48728.5|48711|48691|151
1739521800000|2025-02-14 08:30:00|48720.4|48700.4|48743.5|48723.5|48796|48776|48717.9|48697.9|407
1739522100000|2025-02-14 08:35:00|48746|48726|48711.1|48691.1|48766.3|48746.3|48681.1|48661.1|153
1739522400000|2025-02-14 08:40:00|48708.9|48688.9|48635.8|48615.8|48713.6|48693.6|48623.6|48603.6|201
1739522700000|2025-02-14 08:45:00|48633.6|48613.6|48638.6|48618.6|48646.1|48626.1|48626.1|48606.1|115
1739523000000|2025-02-14 08:50:00|48638.9|48618.9|48663.6|48643.6|48678.6|48658.6|48631.1|48611.1|504
1739523300000|2025-02-14 08:55:00|48661.4|48641.4|48651.1|48631.1|48671.1|48651.1|48631.1|48611.1|122
1739523600000|2025-02-14 09:00:00|48653.6|48633.6|48436.2|48416.2|48656.1|48636.1|48389.2|48369.2|759
1739523900000|2025-02-14 09:05:00|48438.4|48418.4|48406.2|48386.2|48456.5|48436.5|48378.4|48358.4|268
1739524200000|2025-02-14 09:10:00|48406.5|48386.5|48453.7|48433.7|48479|48459|48406.2|48386.2|208
1739524500000|2025-02-14 09:15:00|48451.2|48431.2|48451.2|48431.2|48453.7|48433.7|48366.2|48346.2|186
1739524800000|2025-02-14 09:20:00|48450.9|48430.9|48478.7|48458.7|48488.7|48468.7|48443.7|48423.7|136
1739525100000|2025-02-14 09:25:00|48483.7|48463.7|48486.2|48466.2|48526.2|48506.2|48474|48454|97
1739525400000|2025-02-14 09:30:00|48485.9|48465.9|48436.3|48416.3|48501.5|48481.5|48433.5|48413.5|138
1739525700000|2025-02-14 09:35:00|48436.6|48416.6|48328.8|48308.8|48456.3|48436.3|48313.5|48293.5|378
1739526000000|2025-02-14 09:40:00|48329.4|48309.4|48366.9|48346.9|48376.3|48356.3|48329.4|48309.4|156
1739526300000|2025-02-14 09:45:00|48366.3|48346.3|48383.8|48363.8|48388.5|48368.5|48356.3|48336.3|94
1739526600000|2025-02-14 09:50:00|48378.8|48358.8|48361.3|48341.3|48378.8|48358.8|48328.8|48308.8|108
1739526900000|2025-02-14 09:55:00|48363.8|48343.8|48348.3|48328.3|48376.3|48356.3|48336.9|48316.9|93
1739527200000|2025-02-14 10:00:00|48338.3|48318.3|48291.7|48271.7|48338.3|48318.3|48288.6|48268.6|298
1739527500000|2025-02-14 10:05:00|48293.9|48273.9|48269.2|48249.2|48338.9|48318.9|48248.9|48228.9|158
1739527800000|2025-02-14 10:10:00|48268.9|48248.9|48347|48327|48347.6|48327.6|48266.4|48246.4|286
1739528100000|2025-02-14 10:15:00|48349.8|48329.8|48364.5|48344.5|48399.5|48379.5|48349.8|48329.8|140
1739528400000|2025-02-14 10:20:00|48367|48347|48332|48312|48367|48347|48322|48302|55
1739528700000|2025-02-14 10:25:00|48329.5|48309.5|48319.6|48299.6|48367|48347|48307|48287|100
1739529000000|2025-02-14 10:30:00|48319.3|48299.3|48271.5|48251.5|48319.3|48299.3|48271.5|48251.5|148
1739529300000|2025-02-14 10:35:00|48271.2|48251.2|48224|48204|48291.5|48271.5|48216.5|48196.5|132
1739529600000|2025-02-14 10:40:00|48223.4|48203.4|48201.8|48181.8|48249.3|48229.3|48201.5|48181.5|206
1739529900000|2025-02-14 10:45:00|48201.5|48181.5|48221.5|48201.5|48221.5|48201.5|48174|48154|162
1739530200000|2025-02-14 10:50:00|48224|48204|48206.6|48186.6|48226.6|48206.6|48181.5|48161.5|113
1739530500000|2025-02-14 10:55:00|48209.1|48189.1|48234.1|48214.1|48256.6|48236.6|48206.3|48186.3|147
1739530800000|2025-02-14 11:00:00|48239.4|48219.4|48264.4|48244.4|48264.4|48244.4|48211.3|48191.3|180
1739531100000|2025-02-14 11:05:00|48264.1|48244.1|48273.8|48253.8|48279.1|48259.1|48246.6|48226.6|97
1739531400000|2025-02-14 11:10:00|48271.6|48251.6|48301.3|48281.3|48304.1|48284.1|48256.6|48236.6|146
1739531700000|2025-02-14 11:15:00|48301.6|48281.6|48306.6|48286.6|48329.1|48309.1|48296.6|48276.6|101
1739532000000|2025-02-14 11:20:00|48306.7|48286.7|48236.7|48216.7|48306.7|48286.7|48233.9|48213.9|181
1739532300000|2025-02-14 11:25:00|48237|48217|48176.7|48156.7|48251.7|48231.7|48173.9|48153.9|214
1739532600000|2025-02-14 11:30:00|48177|48157|48156.7|48136.7|48199.5|48179.5|48089.2|48069.2|611
1739532900000|2025-02-14 11:35:00|48159.2|48139.2|48201.1|48181.1|48212|48192|48156.7|48136.7|1301
1739533200000|2025-02-14 11:40:00|48201.4|48181.4|48261.7|48241.7|48281.7|48261.7|48201.4|48181.4|1352
1739533500000|2025-02-14 11:45:00|48257.3|48237.3|48259.3|48239.3|48282.3|48262.3|48247.3|48227.3|338
1739533800000|2025-02-14 11:50:00|48261.8|48241.8|48344.9|48324.9|48350.2|48330.2|48261.8|48241.8|299
1739534100000|2025-02-14 11:55:00|48342.4|48322.4|48312.4|48292.4|48342.4|48322.4|48309.9|48289.9|75
1739534400000|2025-02-14 12:00:00|48312.7|48292.7|48252.4|48232.4|48315.2|48295.2|48214.9|48194.9|433
1739534700000|2025-02-14 12:05:00|48250.2|48230.2|48234.9|48214.9|48254.9|48234.9|48189.9|48169.9|144
1739535000000|2025-02-14 12:10:00|48234.6|48214.6|48282.4|48262.4|48282.4|48262.4|48197.4|48177.4|131
1739535300000|2025-02-14 12:15:00|48282.7|48262.7|48359.7|48339.7|48362.5|48342.5|48282.7|48262.7|100
1739535600000|2025-02-14 12:20:00|48360|48340|48369.7|48349.7|48385.3|48365.3|48327.5|48307.5|263
1739535900000|2025-02-14 12:25:00|48367.5|48347.5|48377.5|48357.5|48410|48390|48362.5|48342.5|219
1739536200000|2025-02-14 12:30:00|48380|48360|48359.7|48339.7|48430|48410|48356.6|48336.6|1041
1739536500000|2025-02-14 12:35:00|48364.4|48344.4|48320.6|48300.6|48379.4|48359.4|48310|48290|793
1739536800000|2025-02-14 12:40:00|48318.1|48298.1|48338.1|48318.1|48343.7|48323.7|48303.1|48283.1|111
1739537100000|2025-02-14 12:45:00|48338.4|48318.4|48358.4|48338.4|48444.9|48424.9|48338.1|48318.1|870
1739537400000|2025-02-14 12:50:00|48345.2|48325.2|48354.3|48334.3|48375.2|48355.2|48332.7|48312.7|1123
1739537700000|2025-02-14 12:55:00|48352.1|48332.1|48395.5|48375.5|48395.5|48375.5|48339.9|48319.9|580
1739538000000|2025-02-14 13:00:00|48395.2|48375.2|48301.6|48281.6|48428|48408|48301.3|48281.3|1389
1739538300000|2025-02-14 13:05:00|48299.1|48279.1|48191.6|48171.6|48315|48295|48183.8|48163.8|536
1739538600000|2025-02-14 13:10:00|48192.5|48172.5|48106.6|48086.6|48201.9|48181.9|48074.4|48054.4|637
1739538900000|2025-02-14 13:15:00|48106.9|48086.9|48038.8|48018.8|48131.6|48111.6|47998.2|47978.2|1552
1739539200000|2025-02-14 13:20:00|48038.5|48018.5|48123.8|48103.8|48138.6|48118.6|47951.3|47931.3|834
1739539500000|2025-02-14 13:25:00|48126.1|48106.1|48153.9|48133.9|48191.1|48171.1|48121.6|48101.6|497
1739539800000|2025-02-14 13:30:00|48151.7|48131.7|48108.9|48088.9|48214.7|48194.7|48103.3|48083.3|486
1739540100000|2025-02-14 13:35:00|48108.3|48088.3|47863.6|47843.6|48108.3|48088.3|47848.3|47828.3|738
1739540400000|2025-02-14 13:40:00|47853.6|47833.6|47841.1|47821.1|47898.3|47878.3|47805.3|47785.3|1075
1739540700000|2025-02-14 13:45:00|47843.6|47823.6|47893.9|47873.9|47997|47977|47833.9|47813.9|1289
1739541000000|2025-02-14 13:50:00|47891.4|47871.4|47917|47897|47957.3|47937.3|47873.9|47853.9|1535
1739541300000|2025-02-14 13:55:00|47919.5|47899.5|47704|47684|47939.8|47919.8|47695.6|47675.6|763
1739541600000|2025-02-14 14:00:00|47703.7|47683.7|47371.5|47351.5|47721.5|47701.5|47103.1|47083.1|1670
1739541900000|2025-02-14 14:05:00|47373.7|47353.7|47503.2|47483.2|47565.7|47545.7|47366.5|47346.5|1660
1739542200000|2025-02-14 14:10:00|47498.8|47478.8|47448.3|47428.3|47553|47533|47415.7|47395.7|671
1739542500000|2025-02-14 14:15:00|47443.3|47423.3|47463.3|47443.3|47498.6|47478.6|47413|47393|434
1739542800000|2025-02-14 14:20:00|47460.5|47440.5|47492.7|47472.7|47580.5|47560.5|47415.2|47395.2|571
1739543100000|2025-02-14 14:25:00|47490.5|47470.5|47429.7|47409.7|47525.2|47505.2|47418|47398|514
1739543400000|2025-02-14 14:30:00|47427.4|47407.4|47493|47473|47560.2|47540.2|47403|47383|680
1739543700000|2025-02-14 14:35:00|47495.3|47475.3|47460.6|47440.6|47530.8|47510.8|47438|47418|458
1739544000000|2025-02-14 14:40:00|47458.3|47438.3|47586.4|47566.4|47588.6|47568.6|47455.8|47435.8|486
1739544300000|2025-02-14 14:45:00|47583.9|47563.9|47600|47580|47628.9|47608.9|47527.5|47507.5|485
1739544600000|2025-02-14 14:50:00|47600.6|47580.6|47595.6|47575.6|47628.1|47608.1|47590.9|47570.9|328
1739544900000|2025-02-14 14:55:00|47595.3|47575.3|47592.3|47572.3|47598.1|47578.1|47559.8|47539.8|238
1739545200000|2025-02-14 15:00:00|47592.6|47572.6|47409.2|47389.2|47592.6|47572.6|47394.2|47374.2|654
1739545500000|2025-02-14 15:05:00|47411.7|47391.7|47389.2|47369.2|47434.2|47414.2|47263.9|47243.9|530
1739545800000|2025-02-14 15:10:00|47386.7|47366.7|47189.5|47169.5|47386.7|47366.7|47151.4|47131.4|929
1739546100000|2025-02-14 15:15:00|47167|47147|47101.5|47081.5|47216.5|47196.5|47101.2|47081.2|664
1739546400000|2025-02-14 15:20:00|47103.7|47083.7|47132.1|47112.1|47166.8|47146.8|47103.7|47083.7|517
1739546700000|2025-02-14 15:25:00|47131.8|47111.8|46979.3|46959.3|47131.8|47111.8|46944|46924|1754
1739547000000|2025-02-14 15:30:00|46976.5|46956.5|46868.7|46848.7|46976.5|46956.5|46796.5|46776.5|1314
1739547300000|2025-02-14 15:35:00|46861.2|46841.2|46936.3|46916.3|46995.7|46975.7|46858.7|46838.7|861
1739547600000|2025-02-14 15:40:00|46936.5|46916.5|46934.3|46914.3|47001.6|46981.6|46906.8|46886.8|505
1739547900000|2025-02-14 15:45:00|46936.8|46916.8|46979.7|46959.7|46979.9|46959.9|46889.1|46869.1|339
1739548200000|2025-02-14 15:50:00|46977.2|46957.2|46946.9|46926.9|47032.2|47012.2|46939.4|46919.4|387
1739548500000|2025-02-14 15:55:00|46951.6|46931.6|46924.4|46904.4|46954.4|46934.4|46893.8|46873.8|484
1739548800000|2025-02-14 16:00:00|46919.4|46899.4|46983.6|46963.6|47034.4|47014.4|46919.4|46899.4|425
1739549100000|2025-02-14 16:05:00|46981.3|46961.3|46993.9|46973.9|47049.4|47029.4|46948.8|46928.8|398
1739549400000|2025-02-14 16:10:00|46994.2|46974.2|47007|46987|47021.1|47001.1|46980.5|46960.5|207
1739549700000|2025-02-14 16:15:00|47006.7|46986.7|46928.3|46908.3|47069.2|47049.2|46918.6|46898.6|1032
1739550000000|2025-02-14 16:20:00|46928.6|46908.6|47026.1|47006.1|47026.1|47006.1|46895.8|46875.8|283
1739550300000|2025-02-14 16:25:00|47028.3|47008.3|47025.6|47005.6|47045.6|47025.6|46985.3|46965.3|241
1739550600000|2025-02-14 16:30:00|47023.1|47003.1|46998.4|46978.4|47033.4|47013.4|46983.4|46963.4|372
1739550900000|2025-02-14 16:35:00|47000.9|46980.9|47011.2|46991.2|47016.2|46996.2|46938.4|46918.4|326
1739551200000|2025-02-14 16:40:00|47011.5|46991.5|47095.9|47075.9|47095.9|47075.9|47008.1|46988.1|248
1739551500000|2025-02-14 16:45:00|47093.4|47073.4|47080.9|47060.9|47116.2|47096.2|47075.9|47055.9|300
1739551800000|2025-02-14 16:50:00|47078.4|47058.4|47109|47089|47118.5|47098.5|47075.9|47055.9|237
1739552100000|2025-02-14 16:55:00|47111.2|47091.2|47108.5|47088.5|47128.5|47108.5|47093.5|47073.5|242
1739552400000|2025-02-14 17:00:00|47111|47091|47032.6|47012.6|47113.5|47093.5|47032.6|47012.6|318
1739552700000|2025-02-14 17:05:00|47032.3|47012.3|46962.4|46942.4|47034.6|47014.6|46954.9|46934.9|620
1739553000000|2025-02-14 17:10:00|46964.9|46944.9|47014.9|46994.9|47017.7|46997.7|46937.4|46917.4|293
1739553300000|2025-02-14 17:15:00|47012.7|46992.7|47014.3|46994.3|47021.8|47001.8|46963.8|46943.8|2126
1739553600000|2025-02-14 17:20:00|47016.5|46996.5|47044.1|47024.1|47049.6|47029.6|47014.6|46994.6|711
1739553900000|2025-02-14 17:25:00|47044.6|47024.6|47069.4|47049.4|47069.4|47049.4|47039.4|47019.4|287
1739554200000|2025-02-14 17:30:00|47069.1|47049.1|47064.4|47044.4|47079.4|47059.4|47054.1|47034.1|289
1739554500000|2025-02-14 17:35:00|47062.2|47042.2|47049.7|47029.7|47070|47050|47044.1|47024.1|864
1739554800000|2025-02-14 17:40:00|47046.9|47026.9|47077.2|47057.2|47095.3|47075.3|47046.9|47026.9|263
1739555100000|2025-02-14 17:45:00|47076.9|47056.9|47099.7|47079.7|47112.5|47092.5|47062.5|47042.5|473
1739555400000|2025-02-14 17:50:00|47100|47080|47084.7|47064.7|47100|47080|47059.5|47039.5|395
1739555700000|2025-02-14 17:55:00|47084.8|47064.8|47079.5|47059.5|47102.6|47082.6|47043.6|47023.6|2612
1739556000000|2025-02-14 18:00:00|47071.7|47051.7|47036.7|47016.7|47074.5|47054.5|47033.6|47013.6|396
1739556300000|2025-02-14 18:05:00|47033.9|47013.9|46990.9|46970.9|47033.9|47013.9|46988.4|46968.4|1271
1739556600000|2025-02-14 18:10:00|46988.4|46968.4|46996.8|46976.8|46999.5|46979.5|46978.1|46958.1|1083
1739556900000|2025-02-14 18:15:00|46999|46979|47034.8|47014.8|47049.3|47029.3|46994|46974|583
1739557200000|2025-02-14 18:20:00|47034.6|47014.6|47029.3|47009.3|47039.6|47019.6|47024|47004|43
1739557500000|2025-02-14 18:25:00|47029|47009|47024|47004|47029|47009|47011.8|46991.8|72
1739557800000|2025-02-14 18:30:00|47021|47001|47046.3|47026.3|47058.7|47038.7|47018.8|46998.8|1632
1739558100000|2025-02-14 18:35:00|47046.5|47026.5|47036.6|47016.6|47046.5|47026.5|47019.3|46999.3|538
1739558400000|2025-02-14 18:40:00|47032.1|47012.1|47029.1|47009.1|47036.3|47016.3|47011.9|46991.9|60
1739558700000|2025-02-14 18:45:00|47029.4|47009.4|47039.7|47019.7|47059.4|47039.4|47029.4|47009.4|83
1739559000000|2025-02-14 18:50:00|47040|47020|47055|47035|47062.8|47042.8|47037.5|47017.5|95
1739559300000|2025-02-14 18:55:00|47059.4|47039.4|47045|47025|47059.7|47039.7|47039.7|47019.7|74
1739559600000|2025-02-14 19:00:00|47047.2|47027.2|47054.4|47034.4|47054.7|47034.7|47044.7|47024.7|33
1739559900000|2025-02-14 19:05:00|47047.2|47027.2|47035|47015|47047.5|47027.5|47032.5|47012.5|47
1739560200000|2025-02-14 19:10:00|47037.5|47017.5|47042.5|47022.5|47042.8|47022.8|47035.6|47015.6|60
1739560500000|2025-02-14 19:15:00|47043.1|47023.1|47045.4|47025.4|47050.3|47030.3|47042.8|47022.8|40
1739560800000|2025-02-14 19:20:00|47047.6|47027.6|47040.7|47020.7|47047.6|47027.6|47037.9|47017.9|28
1739561100000|2025-02-14 19:25:00|47042.9|47022.9|47020.1|47000.1|47045.4|47025.4|47020.1|47000.1|104
1739561400000|2025-02-14 19:30:00|47020.4|47000.4|46969.8|46949.8|47020.4|47000.4|46969.8|46949.8|76
1739561700000|2025-02-14 19:35:00|46967.6|46947.6|46992.1|46972.1|47012.1|46992.1|46952.1|46932.1|192
1739562000000|2025-02-14 19:40:00|46987.4|46967.4|47004.9|46984.9|47004.9|46984.9|46974.9|46954.9|54
1739562300000|2025-02-14 19:45:00|47005.2|46985.2|46995.2|46975.2|47012.9|46992.9|46995.2|46975.2|52
1739562600000|2025-02-14 19:50:00|46994.9|46974.9|46985.2|46965.2|46995.2|46975.2|46977.7|46957.7|31
1739562900000|2025-02-14 19:55:00|46989.9|46969.9|46987.4|46967.4|46989.9|46969.9|46962.7|46942.7|49
1739563200000|2025-02-14 20:00:00|46985.2|46965.2|46975.2|46955.2|46987.4|46967.4|46972.4|46952.4|29
1739563500000|2025-02-14 20:05:00|46975|46955|46970|46950|46975|46955|46965|46945|25
1739563800000|2025-02-14 20:10:00|46967.2|46947.2|46937.5|46917.5|46967.2|46947.2|46935|46915|147
1739564100000|2025-02-14 20:15:00|46935.3|46915.3|46937.5|46917.5|46937.8|46917.8|46922.5|46902.5|23
1739564400000|2025-02-14 20:20:00|46935.5|46915.5|46922|46902|46935.5|46915.5|46912.5|46892.5|271
1739564700000|2025-02-14 20:25:00|46924.2|46904.2|46894.5|46874.5|46927.3|46907.3|46894.5|46874.5|117
1739565000000|2025-02-14 20:30:00|46899.5|46879.5|46904.2|46884.2|46912|46892|46867|46847|353
1739565300000|2025-02-14 20:35:00|46902|46882|46897|46877|46902|46882|46869.2|46849.2|58
1739565600000|2025-02-14 20:40:00|46897.3|46877.3|46874.5|46854.5|46899.8|46879.8|46852|46832|94
1739565900000|2025-02-14 20:45:00|46876.8|46856.8|46857.1|46837.1|46877|46857|46857.1|46837.1|56
1739566200000|2025-02-14 20:50:00|46857.3|46837.3|46869.9|46849.9|46869.9|46849.9|46849.6|46829.6|149
1739566500000|2025-02-14 20:55:00|46869.6|46849.6|46884.9|46864.9|46892.7|46872.7|46862.1|46842.1|83
1739566800000|2025-02-14 21:00:00|46884.3|46864.3|46897.7|46877.7|46904.6|46884.6|46871.8|46851.8|77
1739567100000|2025-02-14 21:05:00|46899.9|46879.9|46887.1|46867.1|46902.1|46882.1|46884.6|46864.6|40
1739567400000|2025-02-14 21:10:00|46887.4|46867.4|46884.9|46864.9|46889.4|46869.4|46882.1|46862.1|28
1739567700000|2025-02-14 21:15:00|46882.4|46862.4|46874.7|46854.7|46891.9|46871.9|46872.2|46852.2|27
1739568000000|2025-02-14 21:20:00|46874.4|46854.4|46875|46855|46875|46855|46869.4|46849.4|18
1739568300000|2025-02-14 21:25:00|46877.8|46857.8|46884.7|46864.7|46884.7|46864.7|46872.2|46852.2|23
1739568600000|2025-02-14 21:30:00|46882.2|46862.2|46861.1|46841.1|46882.2|46862.2|46861.1|46841.1|34
1739568900000|2025-02-14 21:35:00|46861.4|46841.4|46853.9|46833.9|46869.2|46849.2|46853.9|46833.9|56
1739569200000|2025-02-14 21:40:00|46856.4|46836.4|46847.3|46827.3|46856.4|46836.4|46847.3|46827.3|28
1739569500000|2025-02-14 21:45:00|46849.8|46829.8|46847|46827|46854.8|46834.8|46832.3|46812.3|57
1739569800000|2025-02-14 21:50:00|46844.8|46824.8|46854.5|46834.5|46870.1|46850.1|46837.3|46817.3|76
1739570100000|2025-02-14 21:55:00|46852|46832|46825.1|46805.1|46854.5|46834.5|46821.8|46801.8|71
1739746800000|2025-02-16 23:00:00|46880.6|46860.6|46963.3|46943.3|46963.3|46943.3|46880.6|46860.6|102
1739747100000|2025-02-16 23:05:00|46963.1|46943.1|47012.9|46992.9|47015.6|46995.6|46954.9|46934.9|76
1739747400000|2025-02-16 23:10:00|47008.3|46988.3|46985.6|46965.6|47015.6|46995.6|46985.6|46965.6|38
1739747700000|2025-02-16 23:15:00|46988.1|46968.1|46960.6|46940.6|46988.1|46968.1|46958.1|46938.1|18
1739748000000|2025-02-16 23:20:00|46958.1|46938.1|46958.1|46938.1|46960.9|46940.9|46933.1|46913.1|24
1739748300000|2025-02-16 23:25:00|46958.4|46938.4|46905.7|46885.7|46958.4|46938.4|46873.2|46853.2|86
1739748600000|2025-02-16 23:30:00|46905.4|46885.4|46845.7|46825.7|46905.4|46885.4|46825.7|46805.7|107
1739748900000|2025-02-16 23:35:00|46850.7|46830.7|46883|46863|46883.2|46863.2|46850.7|46830.7|40
1739749200000|2025-02-16 23:40:00|46880.5|46860.5|46888.7|46868.7|46900.9|46880.9|46873.2|46853.2|40
1739749500000|2025-02-16 23:45:00|46888.9|46868.9|46901.2|46881.2|46903.7|46883.7|46888.7|46868.7|7
1739749800000|2025-02-16 23:50:00|46901|46881|46943.3|46923.3|46945.8|46925.8|46901|46881|35
1739750100000|2025-02-16 23:55:00|46940.5|46920.5|46933.3|46913.3|46965.8|46945.8|46923.3|46903.3|71
1739750400000|2025-02-17 00:00:00|46930.8|46910.8|46930.8|46910.8|46950.8|46930.8|46915.8|46895.8|41
1739750700000|2025-02-17 00:05:00|46928.5|46908.5|46950.8|46930.8|46953.3|46933.3|46928.3|46908.3|19
1739751000000|2025-02-17 00:10:00|46948.3|46928.3|46925.8|46905.8|46948.3|46928.3|46925.6|46905.6|11
1739751300000|2025-02-17 00:15:00|46925.6|46905.6|46933.6|46913.6|46938.3|46918.3|46925.6|46905.6|7
1739751600000|2025-02-17 00:20:00|46936.1|46916.1|46943.4|46923.4|46945.7|46925.7|46925.6|46905.6|17
1739751900000|2025-02-17 00:25:00|46941.1|46921.1|46953.4|46933.4|46978.4|46958.4|46940.9|46920.9|51
1739752200000|2025-02-17 00:30:00|46953.6|46933.6|46940.9|46920.9|46965.7|46945.7|46940.9|46920.9|25
1739752500000|2025-02-17 00:35:00|46943.4|46923.4|46960.9|46940.9|46973.4|46953.4|46940.9|46920.9|16
1739752800000|2025-02-17 00:40:00|46958.4|46938.4|46958.5|46938.5|46963.4|46943.4|46953.4|46933.4|33
1739753100000|2025-02-17 00:45:00|46956|46936|46965.8|46945.8|46971|46951|46956|46936|48
1739753400000|2025-02-17 00:50:00|46966|46946|46956|46936|46966|46946|46956|46936|12
1739753700000|2025-02-17 00:55:00|46956.2|46936.2|46938.3|46918.3|46971|46951|46935.8|46915.8|48
1739754000000|2025-02-17 01:00:00|46940.8|46920.8|46913.1|46893.1|46951|46931|46848.3|46828.3|303
1739754300000|2025-02-17 01:05:00|46913.5|46893.5|46913.6|46893.6|46921|46901|46873.5|46853.5|114
1739754600000|2025-02-17 01:10:00|46908.6|46888.6|46971.1|46951.1|46971.3|46951.3|46906.1|46886.1|58
1739754900000|2025-02-17 01:15:00|46976.3|46956.3|47008.6|46988.6|47008.6|46988.6|46951.1|46931.1|121
1739755200000|2025-02-17 01:20:00|47008.8|46988.8|47008.6|46988.6|47034|47014|47006.3|46986.3|73
1739755500000|2025-02-17 01:25:00|47006.1|46986.1|47043.6|47023.6|47048.4|47028.4|46998.6|46978.6|88
1739755800000|2025-02-17 01:30:00|47043.4|47023.4|47048.4|47028.4|47088.6|47068.6|47033.6|47013.6|145
1739756100000|2025-02-17 01:35:00|47048.6|47028.6|47071.2|47051.2|47089.1|47069.1|47026.2|47006.2|181
1739756400000|2025-02-17 01:40:00|47071.4|47051.4|47006.2|46986.2|47078.7|47058.7|47006.2|46986.2|33
1739756700000|2025-02-17 01:45:00|47008.7|46988.7|47068.7|47048.7|47078.7|47058.7|46998.5|46978.5|39
1739757000000|2025-02-17 01:50:00|47073.5|47053.5|47083.7|47063.7|47088.7|47068.7|47051.2|47031.2|83
1739757300000|2025-02-17 01:55:00|47083.9|47063.9|47058.7|47038.7|47088.7|47068.7|47053.7|47033.7|53
1739757600000|2025-02-17 02:00:00|47061.2|47041.2|47059|47039|47086.3|47066.3|47051.3|47031.3|50
1739757900000|2025-02-17 02:05:00|47061.5|47041.5|47038.8|47018.8|47066.3|47046.3|47023.8|47003.8|64
1739758200000|2025-02-17 02:10:00|47041.3|47021.3|47043.8|47023.8|47058.8|47038.8|46993.8|46973.8|56
1739758500000|2025-02-17 02:15:00|47043.6|47023.6|47038.8|47018.8|47048.8|47028.8|47021.3|47001.3|24
1739758800000|2025-02-17 02:20:00|47033.8|47013.8|47078.8|47058.8|47078.8|47058.8|47033.8|47013.8|33
1739759100000|2025-02-17 02:25:00|47073.8|47053.8|47069.3|47049.3|47079.3|47059.3|47058.8|47038.8|16
1739759400000|2025-02-17 02:30:00|47082|47062|47139.1|47119.1|47141.4|47121.4|47068.9|47048.9|116
1739759700000|2025-02-17 02:35:00|47141.4|47121.4|47098.9|47078.9|47153.9|47133.9|47063.9|47043.9|156
1739760000000|2025-02-17 02:40:00|47098.5|47078.5|47098.9|47078.9|47118.9|47098.9|47093.9|47073.9|41
1739760300000|2025-02-17 02:45:00|47096.4|47076.4|47056.4|47036.4|47096.4|47076.4|47048.9|47028.9|23
1739760600000|2025-02-17 02:50:00|47061.4|47041.4|47086.5|47066.5|47086.5|47066.5|47051.7|47031.7|30
1739760900000|2025-02-17 02:55:00|47084.2|47064.2|47101.3|47081.3|47116.5|47096.5|47084|47064|23
1739761200000|2025-02-17 03:00:00|47099|47079|47129|47109|47129|47109|47059|47039|38
1739761500000|2025-02-17 03:05:00|47128.8|47108.8|47104|47084|47128.8|47108.8|47089|47069|21
1739761800000|2025-02-17 03:10:00|47106.5|47086.5|47094|47074|47114|47094|47089|47069|14
1739762100000|2025-02-17 03:15:00|47091.5|47071.5|47089.1|47069.1|47109|47089|47074|47054|34
1739762400000|2025-02-17 03:20:00|47084.1|47064.1|47044.1|47024.1|47089.1|47069.1|47034.1|47014.1|27
1739762700000|2025-02-17 03:25:00|47043.9|47023.9|47056.4|47036.4|47064.5|47044.5|47029.1|47009.1|61
1739763000000|2025-02-17 03:30:00|47051.8|47031.8|47069.3|47049.3|47087|47067|47039.5|47019.5|35
1739763300000|2025-02-17 03:35:00|47069.1|47049.1|47086.8|47066.8|47091.8|47071.8|47061.8|47041.8|10
1739763600000|2025-02-17 03:40:00|47086.6|47066.6|47081.9|47061.9|47086.9|47066.9|47071.9|47051.9|17
1739763900000|2025-02-17 03:45:00|47079.1|47059.1|47076.9|47056.9|47091.9|47071.9|47071.6|47051.6|14
1739764200000|2025-02-17 03:50:00|47072.3|47052.3|47076.9|47056.9|47076.9|47056.9|47056.9|47036.9|25
1739764500000|2025-02-17 03:55:00|47077.1|47057.1|47081.7|47061.7|47086.9|47066.9|47066.9|47046.9|17
1739764800000|2025-02-17 04:00:00|47081.5|47061.5|47056.9|47036.9|47081.5|47061.5|47051.7|47031.7|30
1739765100000|2025-02-17 04:05:00|47054.7|47034.7|47049.2|47029.2|47054.7|47034.7|47039.2|47019.2|16
1739765400000|2025-02-17 04:10:00|47046.7|47026.7|47024.7|47004.7|47046.7|47026.7|47019.5|46999.5|19
1739765700000|2025-02-17 04:15:00|47027.2|47007.2|47069.3|47049.3|47069.5|47049.5|47024.7|47004.7|30
1739766000000|2025-02-17 04:20:00|47066.6|47046.6|47049.7|47029.7|47067|47047|47049.7|47029.7|11
1739766300000|2025-02-17 04:25:00|47047.2|47027.2|47062.5|47042.5|47065|47045|47044.7|47024.7|17
1739766600000|2025-02-17 04:30:00|47062.7|47042.7|47099.8|47079.8|47100|47080|47062.7|47042.7|43
1739766900000|2025-02-17 04:35:00|47102.3|47082.3|47087.1|47067.1|47102.3|47082.3|47087.1|47067.1|13
1739767200000|2025-02-17 04:40:00|47084.8|47064.8|47069.8|47049.8|47089.8|47069.8|47069.8|47049.8|10
1739767500000|2025-02-17 04:45:00|47074.8|47054.8|47059.8|47039.8|47074.8|47054.8|47054.8|47034.8|11
1739767800000|2025-02-17 04:50:00|47055|47035|47097.3|47077.3|47097.3|47077.3|47055|47035|23
1739768100000|2025-02-17 04:55:00|47095.1|47075.1|47087.4|47067.4|47099.9|47079.9|47084.9|47064.9|10
1739768400000|2025-02-17 05:00:00|47085.1|47065.1|47082.2|47062.2|47107.4|47087.4|47077.6|47057.6|23
1739768700000|2025-02-17 05:05:00|47084.9|47064.9|47069.9|47049.9|47084.9|47064.9|47039.9|47019.9|31
1739769000000|2025-02-17 05:10:00|47070.1|47050.1|47082.6|47062.6|47082.6|47062.6|47064.9|47044.9|13
1739769300000|2025-02-17 05:15:00|47082.9|47062.9|47074.9|47054.9|47085.1|47065.1|47074.9|47054.9|5
1739769600000|2025-02-17 05:20:00|47074.7|47054.7|47090|47070|47095|47075|47069.7|47049.7|9
1739769900000|2025-02-17 05:25:00|47089.7|47069.7|47085|47065|47097.5|47077.5|47077.7|47057.7|11
1739770200000|2025-02-17 05:30:00|47090|47070|46981.9|46961.9|47090|47070|46981.9|46961.9|145
1739770500000|2025-02-17 05:35:00|46982.1|46962.1|46999.6|46979.6|47017.3|46997.3|46977.1|46957.1|40
1739770800000|2025-02-17 05:40:00|46999.2|46979.2|46972.1|46952.1|46999.6|46979.6|46957.1|46937.1|65
1739771100000|2025-02-17 05:45:00|46974.6|46954.6|46944.6|46924.6|46989.6|46969.6|46939.4|46919.4|42
1739771400000|2025-02-17 05:50:00|46944.2|46924.2|46927.1|46907.1|46944.6|46924.6|46894.6|46874.6|116
1739771700000|2025-02-17 05:55:00|46929.6|46909.6|46937.2|46917.2|46959.7|46939.7|46929.6|46909.6|110
1739772000000|2025-02-17 06:00:00|46932.4|46912.4|46914.7|46894.7|46942.2|46922.2|46899.7|46879.7|38
1739772300000|2025-02-17 06:05:00|46914.5|46894.5|46854.7|46834.7|46927|46907|46852.2|46832.2|44
1739772600000|2025-02-17 06:10:00|46852.4|46832.4|46949.7|46929.7|46949.9|46929.9|46849.9|46829.9|56
1739772900000|2025-02-17 06:15:00|46947.2|46927.2|46887|46867|46957.2|46937.2|46874.7|46854.7|23
1739773200000|2025-02-17 06:20:00|46889.5|46869.5|46909.8|46889.8|46919.8|46899.8|46869.7|46849.7|66
1739773500000|2025-02-17 06:25:00|46907.3|46887.3|46879.8|46859.8|46937.3|46917.3|46869.8|46849.8|85
1739773800000|2025-02-17 06:30:00|46880|46860|46924.8|46904.8|46932.5|46912.5|46877.3|46857.3|47
1739774100000|2025-02-17 06:35:00|46927.3|46907.3|46904.8|46884.8|46929.8|46909.8|46889.8|46869.8|16
1739774400000|2025-02-17 06:40:00|46907.3|46887.3|46920.3|46900.3|46942.3|46922.3|46904.8|46884.8|60
1739774700000|2025-02-17 06:45:00|46922.8|46902.8|46915.3|46895.3|46940.3|46920.3|46905.3|46885.3|47
1739775000000|2025-02-17 06:50:00|46912.8|46892.8|46940.3|46920.3|46950.3|46930.3|46905.3|46885.3|70
1739775300000|2025-02-17 06:55:00|46939.9|46919.9|46945.5|46925.5|46955.3|46935.3|46925.3|46905.3|44
1739775600000|2025-02-17 07:00:00|46945.8|46925.8|46990.3|46970.3|46995.5|46975.5|46940.3|46920.3|155
1739775900000|2025-02-17 07:05:00|46987.8|46967.8|46985.4|46965.4|47005.1|46985.1|46965.4|46945.4|57
1739776200000|2025-02-17 07:10:00|46980.4|46960.4|47050.4|47030.4|47057.9|47037.9|46980.4|46960.4|55
1739776500000|2025-02-17 07:15:00|47047.9|47027.9|46997.9|46977.9|47052.9|47032.9|46985.4|46965.4|73
1739776800000|2025-02-17 07:20:00|47000.4|46980.4|47000.4|46980.4|47030.4|47010.4|47000.4|46980.4|37
1739777100000|2025-02-17 07:25:00|47000.8|46980.8|46990.4|46970.4|47015.6|46995.6|46967.9|46947.9|41
1739777400000|2025-02-17 07:30:00|46985.7|46965.7|46980.5|46960.5|47010.4|46990.4|46980.5|46960.5|35
1739777700000|2025-02-17 07:35:00|46982.7|46962.7|46995.5|46975.5|46998|46978|46965.5|46945.5|76
1739778000000|2025-02-17 07:40:00|46990.5|46970.5|46985.5|46965.5|47020.5|47000.5|46975.3|46955.3|54
1739778300000|2025-02-17 07:45:00|46983|46963|46940.7|46920.7|46983|46963|46935.5|46915.5|68
1739778600000|2025-02-17 07:50:00|46940.5|46920.5|46973|46953|46975.5|46955.5|46923|46903|57
1739778900000|2025-02-17 07:55:00|46970.3|46950.3|46943.1|46923.1|46978|46958|46877.8|46857.8|295
1739779200000|2025-02-17 08:00:00|46945.6|46925.6|46995.6|46975.6|47010.6|46990.6|46938.1|46918.1|173
1739779500000|2025-02-17 08:05:00|46995.4|46975.4|46985.6|46965.6|46995.4|46975.4|46950.6|46930.6|84
1739779800000|2025-02-17 08:10:00|46982.9|46962.9|47003.1|46983.1|47023.3|47003.3|46968.1|46948.1|94
1739780100000|2025-02-17 08:15:00|47000.8|46980.8|46940.6|46920.6|47015.6|46995.6|46940.4|46920.4|71
1739780400000|2025-02-17 08:20:00|46940.4|46920.4|46883.1|46863.1|46957.9|46937.9|46875.6|46855.6|110
1739780700000|2025-02-17 08:25:00|46880.6|46860.6|46915.7|46895.7|46930.7|46910.7|46880.6|46860.6|47
1739781000000|2025-02-17 08:30:00|46910.9|46890.9|46807.8|46787.8|46925.7|46905.7|46805.3|46785.3|456
1739781300000|2025-02-17 08:35:00|46807.5|46787.5|46695.7|46675.7|46807.5|46787.5|46680.3|46660.3|479
1739781600000|2025-02-17 08:40:00|46698|46678|46826.1|46806.1|46826.1|46806.1|46698|46678|241
1739781900000|2025-02-17 08:45:00|46821.1|46801.1|46821.4|46801.4|46836.2|46816.2|46791.2|46771.2|99
1739782200000|2025-02-17 08:50:00|46821.2|46801.2|46823.7|46803.7|46851.4|46831.4|46813.9|46793.9|66
1739782500000|2025-02-17 08:55:00|46826.2|46806.2|46836.4|46816.4|46836.4|46816.4|46821.2|46801.2|34
1739782800000|2025-02-17 09:00:00|46783.9|46763.9|46866.9|46846.9|46866.9|46846.9|46743.5|46723.5|285
1739783100000|2025-02-17 09:05:00|46869.1|46849.1|46834|46814|46884.2|46864.2|46834|46814|79
1739783400000|2025-02-17 09:10:00|46834.4|46814.4|46841.7|46821.7|46856.5|46836.5|46816.7|46796.7|82
1739783700000|2025-02-17 09:15:00|46841.5|46821.5|46897.1|46877.1|46914.6|46894.6|46826.7|46806.7|127
1739784000000|2025-02-17 09:20:00|46899.6|46879.6|46907.8|46887.8|46907.8|46887.8|46884.6|46864.6|101
1739784300000|2025-02-17 09:25:00|46907.6|46887.6|46812.2|46792.2|46907.6|46887.6|46804.7|46784.7|115
1739784600000|2025-02-17 09:30:00|46811.9|46791.9|46804.5|46784.5|46811.9|46791.9|46752.2|46732.2|177
1739784900000|2025-02-17 09:35:00|46801.8|46781.8|46766.8|46746.8|46801.8|46781.8|46736.3|46716.3|96
1739785200000|2025-02-17 09:40:00|46771.8|46751.8|46766.4|46746.4|46774.3|46754.3|46751.8|46731.8|38
1739785500000|2025-02-17 09:45:00|46759.1|46739.1|46751.8|46731.8|46771.8|46751.8|46746.4|46726.4|184
1739785800000|2025-02-17 09:50:00|46749.3|46729.3|46744.5|46724.5|46754.3|46734.3|46726.8|46706.8|41
1739786100000|2025-02-17 09:55:00|46746.8|46726.8|46766.8|46746.8|46771.8|46751.8|46744.1|46724.1|55
1739786400000|2025-02-17 10:00:00|46771.8|46751.8|46716.9|46696.9|46774.4|46754.4|46704.2|46684.2|63
1739786700000|2025-02-17 10:05:00|46721.9|46701.9|46711.9|46691.9|46744.4|46724.4|46709.4|46689.4|41
1739787000000|2025-02-17 10:10:00|46709.6|46689.6|46726.9|46706.9|46726.9|46706.9|46704.6|46684.6|42
1739787300000|2025-02-17 10:15:00|46729.6|46709.6|46721.9|46701.9|46746.9|46726.9|46721.9|46701.9|33
1739787600000|2025-02-17 10:20:00|46721.5|46701.5|46685.3|46665.3|46722.4|46702.4|46683|46663|156
1739787900000|2025-02-17 10:25:00|46687.8|46667.8|46635.3|46615.3|46690.3|46670.3|46630.3|46610.3|309
1739788200000|2025-02-17 10:30:00|46635.5|46615.5|46647.6|46627.6|46650.3|46630.3|46627.8|46607.8|95
1739788500000|2025-02-17 10:35:00|46647.8|46627.8|46654.7|46634.7|46665.3|46645.3|46642.6|46622.6|101
1739788800000|2025-02-17 10:40:00|46657|46637|46599.7|46579.7|46662.4|46642.4|46599.7|46579.7|113
1739789100000|2025-02-17 10:45:00|46597.4|46577.4|46612.5|46592.5|46622.4|46602.4|46597|46577|66
1739789400000|2025-02-17 10:50:00|46610|46590|46612.5|46592.5|46612.5|46592.5|46562.3|46542.3|130
1739789700000|2025-02-17 10:55:00|46612.7|46592.7|46604.8|46584.8|46622.3|46602.3|46602.7|46582.7|84
1739790000000|2025-02-17 11:00:00|46599.8|46579.8|46649.6|46629.6|46659.8|46639.8|46587.5|46567.5|85
1739790300000|2025-02-17 11:05:00|46647.3|46627.3|46614.6|46594.6|46660|46640|46604.6|46584.6|131
1739790600000|2025-02-17 11:10:00|46617.1|46597.1|46581.9|46561.9|46617.1|46597.1|46581.9|46561.9|50
1739790900000|2025-02-17 11:15:00|46581.7|46561.7|46572.1|46552.1|46592.6|46572.6|46572.1|46552.1|38
1739791200000|2025-02-17 11:20:00|46569.4|46549.4|46542.2|46522.2|46582.2|46562.2|46539.7|46519.7|73
1739791500000|2025-02-17 11:25:00|46547.2|46527.2|46517|46497|46554.5|46534.5|46517|46497|137
1739791800000|2025-02-17 11:30:00|46514.7|46494.7|46532.2|46512.2|46544.7|46524.7|46514.7|46494.7|97
1739792100000|2025-02-17 11:35:00|46529.7|46509.7|46517.6|46497.6|46529.7|46509.7|46484.7|46464.7|104
1739792400000|2025-02-17 11:40:00|46522.4|46502.4|46509.7|46489.7|46539.7|46519.7|46509.7|46489.7|50
1739792700000|2025-02-17 11:45:00|46509.9|46489.9|46542.3|46522.3|46550|46530|46509.7|46489.7|150
1739793000000|2025-02-17 11:50:00|46544.8|46524.8|46550|46530|46565|46545|46527.3|46507.3|156
1739793300000|2025-02-17 11:55:00|46549.8|46529.8|46584.6|46564.6|46592.3|46572.3|46529.8|46509.8|187
1739793600000|2025-02-17 12:00:00|46584.8|46564.8|46607.5|46587.5|46629.8|46609.8|46584.8|46564.8|194
1739793900000|2025-02-17 12:05:00|46607.3|46587.3|46619.8|46599.8|46619.8|46599.8|46599.8|46579.8|71
1739794200000|2025-02-17 12:10:00|46619.6|46599.6|46577.4|46557.4|46637.3|46617.3|46562.6|46542.6|106
1739794500000|2025-02-17 12:15:00|46577.6|46557.6|46509.5|46489.5|46581.9|46561.9|46504.5|46484.5|107
1739794800000|2025-02-17 12:20:00|46509.7|46489.7|46517|46497|46524.5|46504.5|46497|46477|71
1739795100000|2025-02-17 12:25:00|46517.2|46497.2|46547.2|46527.2|46572|46552|46514.5|46494.5|105
1739795400000|2025-02-17 12:30:00|46547|46527|46567|46547|46574.3|46554.3|46539.5|46519.5|85
1739795700000|2025-02-17 12:35:00|46569.5|46549.5|46601.8|46581.8|46601.8|46581.8|46557|46537|195
1739796000000|2025-02-17 12:40:00|46599.5|46579.5|46607|46587|46629.5|46609.5|46599.5|46579.5|58
1739796300000|2025-02-17 12:45:00|46607.3|46587.3|46617.1|46597.1|46644.6|46624.6|46607.3|46587.3|62
1739796600000|2025-02-17 12:50:00|46614.6|46594.6|46622.1|46602.1|46642.1|46622.1|46614.6|46594.6|62
1739796900000|2025-02-17 12:55:00|46619.6|46599.6|46602.1|46582.1|46650|46630|46602.1|46582.1|133
1739797200000|2025-02-17 13:00:00|46599.6|46579.6|46509.4|46489.4|46634.4|46614.4|46507.1|46487.1|320
1739797500000|2025-02-17 13:05:00|46509.2|46489.2|46529.9|46509.9|46562.1|46542.1|46449.6|46429.6|260
1739797800000|2025-02-17 13:10:00|46530.1|46510.1|46564.9|46544.9|46572.2|46552.2|46509.9|46489.9|113
1739798100000|2025-02-17 13:15:00|46565.1|46545.1|46577.2|46557.2|46604.7|46584.7|46549.5|46529.5|114
1739798400000|2025-02-17 13:20:00|46572.4|46552.4|46599.7|46579.7|46607.2|46587.2|46559.7|46539.7|100
1739798700000|2025-02-17 13:25:00|46597.2|46577.2|46622.2|46602.2|46624.7|46604.7|46584.7|46564.7|182
1739799000000|2025-02-17 13:30:00|46614.7|46594.7|46634.7|46614.7|46657.2|46637.2|46612|46592|160
1739799300000|2025-02-17 13:35:00|46632.2|46612.2|46617.3|46597.3|46642.3|46622.3|46602.2|46582.2|63
1739799600000|2025-02-17 13:40:00|46615|46595|46642.3|46622.3|46660|46640|46609.8|46589.8|179
1739799900000|2025-02-17 13:45:00|46639.8|46619.8|46587.7|46567.7|46642.3|46622.3|46582.7|46562.7|312
1739800200000|2025-02-17 13:50:00|46585.4|46565.4|46585.2|46565.2|46592.7|46572.7|46560.4|46540.4|138
1739800500000|2025-02-17 13:55:00|46582.9|46562.9|46590.7|46570.7|46597.7|46577.7|46582.5|46562.5|100
1739800800000|2025-02-17 14:00:00|46590.4|46570.4|46603.2|46583.2|46613.2|46593.2|46568.2|46548.2|185
1739801100000|2025-02-17 14:05:00|46600.7|46580.7|46570.5|46550.5|46603.2|46583.2|46570.5|46550.5|98
1739801400000|2025-02-17 14:10:00|46570.7|46550.7|46542.8|46522.8|46573.2|46553.2|46517.6|46497.6|106
1739801700000|2025-02-17 14:15:00|46542.6|46522.6|46537.8|46517.8|46560.3|46540.3|46535.3|46515.3|72
1739802000000|2025-02-17 14:20:00|46542.8|46522.8|46532.8|46512.8|46552.8|46532.8|46517.6|46497.6|49
1739802300000|2025-02-17 14:25:00|46530.3|46510.3|46535.6|46515.6|46545.5|46525.5|46522.8|46502.8|71
1739802600000|2025-02-17 14:30:00|46535.4|46515.4|46522.9|46502.9|46542.9|46522.9|46510.2|46490.2|55
1739802900000|2025-02-17 14:35:00|46520.4|46500.4|46492.9|46472.9|46520.4|46500.4|46487.9|46467.9|147
1739803200000|2025-02-17 14:40:00|46495.4|46475.4|46507.9|46487.9|46522.9|46502.9|46490.6|46470.6|49
1739803500000|2025-02-17 14:45:00|46505|46485|46431.2|46411.2|46505|46485|46385.4|46365.4|496
1739803800000|2025-02-17 14:50:00|46428.7|46408.7|46404.2|46384.2|46453.8|46433.8|46399|46379|167
1739804100000|2025-02-17 14:55:00|46403.8|46383.8|46488.8|46468.8|46493.8|46473.8|46391.7|46371.7|247
1739804400000|2025-02-17 15:00:00|46491.1|46471.1|46456.7|46436.7|46496.1|46476.1|46438.8|46418.8|89
1739804700000|2025-02-17 15:05:00|46459|46439|46481.9|46461.9|46481.9|46461.9|46453.8|46433.8|65
1739805000000|2025-02-17 15:10:00|46476.9|46456.9|46413.8|46393.8|46476.9|46456.9|46413.8|46393.8|125
1739805300000|2025-02-17 15:15:00|46408.8|46388.8|46408.9|46388.9|46418.9|46398.9|46403.8|46383.8|52
1739805600000|2025-02-17 15:20:00|46409.3|46389.3|46426.4|46406.4|46431.4|46411.4|46398.9|46378.9|49
1739805900000|2025-02-17 15:25:00|46426.2|46406.2|46408.9|46388.9|46426.4|46406.4|46398.9|46378.9|47
1739806200000|2025-02-17 15:30:00|46408.7|46388.7|46423.9|46403.9|46436.4|46416.4|46403.9|46383.9|116
1739806500000|2025-02-17 15:35:00|46421.6|46401.6|46486.4|46466.4|46491.6|46471.6|46413.9|46393.9|212
1739806800000|2025-02-17 15:40:00|46486.2|46466.2|46489.4|46469.4|46527.3|46507.3|46478.9|46458.9|323
1739807100000|2025-02-17 15:45:00|46489.6|46469.6|46494.6|46474.6|46524.4|46504.4|46489.2|46469.2|135
1739807400000|2025-02-17 15:50:00|46496.9|46476.9|46469.4|46449.4|46514.4|46494.4|46469.4|46449.4|53
1739807700000|2025-02-17 15:55:00|46467.1|46447.1|46531.5|46511.5|46533.8|46513.8|46461.9|46441.9|118
1739808000000|2025-02-17 16:00:00|46528.8|46508.8|46511.9|46491.9|46541.5|46521.5|46511.9|46491.9|88
1739808300000|2025-02-17 16:05:00|46511.7|46491.7|46451.9|46431.9|46511.9|46491.9|46451.9|46431.9|68
1739808600000|2025-02-17 16:10:00|46454.4|46434.4|46454.1|46434.1|46457|46437|46441.6|46421.6|78
1739808900000|2025-02-17 16:15:00|46456.6|46436.6|46446.4|46426.4|46456.6|46436.6|46446.4|46426.4|37
1739809200000|2025-02-17 16:20:00|46446.6|46426.6|46444.1|46424.1|46453.9|46433.9|46441.4|46421.4|36
1739809500000|2025-02-17 16:25:00|46446.6|46426.6|46469.1|46449.1|46479.1|46459.1|46446.6|46426.6|35
1739809800000|2025-02-17 16:30:00|46466.4|46446.4|46481.6|46461.6|46481.6|46461.6|46454.1|46434.1|94
1739810100000|2025-02-17 16:35:00|46479.1|46459.1|46476.9|46456.9|46484.3|46464.3|46474.1|46454.1|56
1739810400000|2025-02-17 16:40:00|46476.7|46456.7|46469.2|46449.2|46484.6|46464.6|46466.5|46446.5|43
1739810700000|2025-02-17 16:45:00|46469|46449|46441.7|46421.7|46469|46449|46439|46419|106
1739811000000|2025-02-17 16:50:00|46444|46424|46461.7|46441.7|46506.7|46486.7|46444|46424|289
1739811300000|2025-02-17 16:55:00|46461.9|46441.9|46466.7|46446.7|46469.2|46449.2|46449.2|46429.2|165
1739811600000|2025-02-17 17:00:00|46464.2|46444.2|46496.5|46476.5|46504.2|46484.2|46464.2|46444.2|70
1739811900000|2025-02-17 17:05:00|46496.7|46476.7|46496.4|46476.4|46501.8|46481.8|46494|46474|57
1739812200000|2025-02-17 17:10:00|46479.3|46459.3|46491.8|46471.8|46501.6|46481.6|46479.3|46459.3|120
1739812500000|2025-02-17 17:15:00|46496.6|46476.6|46487|46467|46499.5|46479.5|46474.3|46454.3|77
1739812800000|2025-02-17 17:20:00|46486.8|46466.8|46492.2|46472.2|46499.7|46479.7|46484.5|46464.5|87
1739813100000|2025-02-17 17:25:00|46494.7|46474.7|46494.7|46474.7|46497.2|46477.2|46484.7|46464.7|36
1739813400000|2025-02-17 17:30:00|46494.5|46474.5|46482.1|46462.1|46499.7|46479.7|46482|46462|59
1739813700000|2025-02-17 17:35:00|46479.8|46459.8|46442.3|46422.3|46479.8|46459.8|46442.3|46422.3|56
1739814000000|2025-02-17 17:40:00|46427.3|46407.3|46410.2|46390.2|46427.3|46407.3|46389.8|46369.8|86
1739814300000|2025-02-17 17:45:00|46412.5|46392.5|46419.8|46399.8|46427.3|46407.3|46412.5|46392.5|60
1739814600000|2025-02-17 17:50:00|46417.1|46397.1|46419.2|46399.2|46426.7|46406.7|46399.6|46379.6|130
1739814900000|2025-02-17 17:55:00|46419.4|46399.4|46414|46394|46421.7|46401.7|46393.8|46373.8|64
1739815200000|2025-02-17 18:00:00|46414.4|46394.4|46406.6|46386.6|46432.2|46412.2|46406.6|46386.6|34
1739815500000|2025-02-17 18:05:00|46404.1|46384.1|46419.5|46399.5|46429.1|46409.1|46404.1|46384.1|43
1739815800000|2025-02-17 18:10:00|46422.2|46402.2|46414.5|46394.5|46422.2|46402.2|46409.5|46389.5|31
1739816100000|2025-02-17 18:15:00|46414.7|46394.7|46419.3|46399.3|46419.3|46399.3|46411.6|46391.6|4
1739816400000|2025-02-17 18:20:00|46419.1|46399.1|46441.6|46421.6|46444.1|46424.1|46419.1|46399.1|53
1739816700000|2025-02-17 18:25:00|46444.1|46424.1|46447.3|46427.3|46451.6|46431.6|46434.3|46414.3|72
1739817000000|2025-02-17 18:30:00|46447.5|46427.5|46444.6|46424.6|46454.6|46434.6|46444.6|46424.6|12
1739817300000|2025-02-17 18:35:00|46442.1|46422.1|46432.1|46412.1|46442.1|46422.1|46432.1|46412.1|12
1739817600000|2025-02-17 18:40:00|46431.9|46411.9|46432.1|46412.1|46432.1|46412.1|46431.9|46411.9|9
1739817900000|2025-02-17 18:45:00|46434.6|46414.6|46461.9|46441.9|46462.1|46442.1|46434.6|46414.6|49
1739818200000|2025-02-17 18:50:00|46464.2|46444.2|46441.7|46421.7|46472.1|46452.1|46439.2|46419.2|37
1739818500000|2025-02-17 18:55:00|46444.2|46424.2|46449.3|46429.3|46449.3|46429.3|46439.2|46419.2|14
1739818800000|2025-02-17 19:00:00|46446.8|46426.8|46426.8|46406.8|46449.3|46429.3|46424.5|46404.5|34
1739819100000|2025-02-17 19:05:00|46426.6|46406.6|46419.3|46399.3|46426.8|46406.8|46419.3|46399.3|15
1739819400000|2025-02-17 19:10:00|46417|46397|46414.3|46394.3|46419.3|46399.3|46414.3|46394.3|4
1739819700000|2025-02-17 19:15:00|46418.9|46398.9|46404.7|46384.7|46424.3|46404.3|46402.4|46382.4|26
1739820000000|2025-02-17 19:20:00|46402.4|46382.4|46375|46355|46402.4|46382.4|46375|46355|22
1739820300000|2025-02-17 19:25:00|46379.8|46359.8|46382.3|46362.3|46382.3|46362.3|46377.5|46357.5|15
1739820600000|2025-02-17 19:30:00|46382.1|46362.1|46382.5|46362.5|46382.5|46362.5|46382.1|46362.1|0
1739820900000|2025-02-17 19:35:00|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|0
1739821200000|2025-02-17 19:40:00|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|0
1739821500000|2025-02-17 19:45:00|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|0
1739821800000|2025-02-17 19:50:00|46380.3|46360.3|46379.9|46359.9|46380.3|46360.3|46379.9|46359.9|0
1739822100000|2025-02-17 19:55:00|46379.5|46359.5|46379.5|46359.5|46380.3|46360.3|46379.5|46359.5|0
1739822400000|2025-02-17 20:00:00|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|0
1739823000000|2025-02-17 20:10:00|46380.3|46360.3|46379.9|46359.9|46380.3|46360.3|46379.9|46359.9|0
1739823300000|2025-02-17 20:15:00|46380|46360|46380|46360|46380|46360|46380|46360|0
1739823600000|2025-02-17 20:20:00|46380.4|46360.4|46380|46360|46380.4|46360.4|46380|46360|0
1739824500000|2025-02-17 20:35:00|46380.4|46360.4|46380|46360|46380.4|46360.4|46380|46360|0
1739825100000|2025-02-17 20:45:00|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|0
1739826000000|2025-02-17 21:00:00|46380.5|46360.5|46380.9|46360.9|46380.9|46360.9|46380.5|46360.5|0
1739826300000|2025-02-17 21:05:00|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|0
1739826900000|2025-02-17 21:15:00|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1739827200000|2025-02-17 21:20:00|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|0
1739828700000|2025-02-17 21:45:00|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|0
1739833200000|2025-02-17 23:00:00|46388|46368|46408.2|46388.2|46410.7|46390.7|46387.6|46367.6|129
1739833500000|2025-02-17 23:05:00|46408.3|46388.3|46373.1|46353.1|46408.3|46388.3|46358.1|46338.1|68
1739833800000|2025-02-17 23:10:00|46368.3|46348.3|46368.1|46348.1|46372.9|46352.9|46360.4|46340.4|41
1739834100000|2025-02-17 23:15:00|46373.1|46353.1|46391.2|46371.2|46398.3|46378.3|46370.8|46350.8|16
1739834400000|2025-02-17 23:20:00|46393.3|46373.3|46373.1|46353.1|46393.3|46373.3|46368.1|46348.1|27
1739834700000|2025-02-17 23:25:00|46375.6|46355.6|46390.8|46370.8|46393.1|46373.1|46375.6|46355.6|19
1739835000000|2025-02-17 23:30:00|46390.5|46370.5|46388|46368|46390.5|46370.5|46378.3|46358.3|15
1739835300000|2025-02-17 23:35:00|46385.7|46365.7|46398.6|46378.6|46400.5|46380.5|46385.7|46365.7|13
1739835600000|2025-02-17 23:40:00|46400.9|46380.9|46390.9|46370.9|46405.7|46385.7|46376.1|46356.1|22
1739835900000|2025-02-17 23:45:00|46393.2|46373.2|46418.2|46398.2|46420.9|46400.9|46393.2|46373.2|9
1739836200000|2025-02-17 23:50:00|46418.4|46398.4|46410.7|46390.7|46423.2|46403.2|46410.7|46390.7|7
1739836500000|2025-02-17 23:55:00|46413.2|46393.2|46430.6|46410.6|46430.6|46410.6|46413.2|46393.2|14
1739836800000|2025-02-18 00:00:00|46428.3|46408.3|46450.4|46430.4|46458.1|46438.1|46428.3|46408.3|45
1739837100000|2025-02-18 00:05:00|46443.5|46423.5|46433.1|46413.1|46448.1|46428.1|46428.3|46408.3|27
1739837400000|2025-02-18 00:10:00|46428.3|46408.3|46453.5|46433.5|46460.6|46440.6|46428.3|46408.3|48
1739837700000|2025-02-18 00:15:00|46458.3|46438.3|46478.1|46458.1|46478.1|46458.1|46458.3|46438.3|35
1739838000000|2025-02-18 00:20:00|46480.4|46460.4|46483.2|46463.2|46485.8|46465.8|46473.5|46453.5|28
1739838300000|2025-02-18 00:25:00|46480.9|46460.9|46513.4|46493.4|46513.4|46493.4|46480.9|46460.9|35
1739838600000|2025-02-18 00:30:00|46515.9|46495.9|46530.9|46510.9|46530.9|46510.9|46515.9|46495.9|38
1739838900000|2025-02-18 00:35:00|46531.1|46511.1|46538.4|46518.4|46540.7|46520.7|46518.6|46498.6|32
1739839200000|2025-02-18 00:40:00|46535.9|46515.9|46508.6|46488.6|46540.7|46520.7|46508.6|46488.6|71
1739839500000|2025-02-18 00:45:00|46510.9|46490.9|46500.9|46480.9|46523.4|46503.4|46493.6|46473.6|81
1739839800000|2025-02-18 00:50:00|46503.2|46483.2|46468.5|46448.5|46503.2|46483.2|46463.5|46443.5|59
1739840100000|2025-02-18 00:55:00|46468.3|46448.3|46455.8|46435.8|46468.3|46448.3|46436|46416|57
1739840400000|2025-02-18 01:00:00|46453.5|46433.5|46387.9|46367.9|46478.5|46458.5|46355.8|46335.8|232
1739840700000|2025-02-18 01:05:00|46385.4|46365.4|46395.6|46375.6|46400.6|46380.6|46372.9|46352.9|116
1739841000000|2025-02-18 01:10:00|46392.9|46372.9|46393.1|46373.1|46408.1|46388.1|46360.6|46340.6|89
1739841300000|2025-02-18 01:15:00|46393.3|46373.3|46355.9|46335.9|46393.3|46373.3|46335.7|46315.7|119
1739841600000|2025-02-18 01:20:00|46358.2|46338.2|46345.3|46325.3|46373.6|46353.6|46345.3|46325.3|62
1739841900000|2025-02-18 01:25:00|46343|46323|46308.4|46288.4|46345.5|46325.5|46308.4|46288.4|74
1739842200000|2025-02-18 01:30:00|46308.2|46288.2|46283.4|46263.4|46348|46328|46268.4|46248.4|124
1739842500000|2025-02-18 01:35:00|46283.6|46263.6|46275.5|46255.5|46303|46283|46258|46238|180
1739842800000|2025-02-18 01:40:00|46275.7|46255.7|46258.8|46238.8|46288.8|46268.8|46258.8|46238.8|37
1739843100000|2025-02-18 01:45:00|46253.8|46233.8|46114|46094|46253.8|46233.8|46083.7|46063.7|320
1739843400000|2025-02-18 01:50:00|46113.8|46093.8|46189.1|46169.1|46204.1|46184.1|46108.8|46088.8|138
1739843700000|2025-02-18 01:55:00|46188.9|46168.9|46201.8|46181.8|46246.4|46226.4|46188.9|46168.9|98
1739844000000|2025-02-18 02:00:00|46199.3|46179.3|46241.4|46221.4|46264.1|46244.1|46189.3|46169.3|98
1739844300000|2025-02-18 02:05:00|46243.7|46223.7|46251.2|46231.2|46256|46236|46203.9|46183.9|58
1739844600000|2025-02-18 02:10:00|46248.9|46228.9|46216.2|46196.2|46248.9|46228.9|46191.4|46171.4|63
1739844900000|2025-02-18 02:15:00|46218.7|46198.7|46231.3|46211.3|46248.8|46228.8|46208.6|46188.6|27
1739845200000|2025-02-18 02:20:00|46233.6|46213.6|46211.3|46191.3|46236.1|46216.1|46208.6|46188.6|31
1739845500000|2025-02-18 02:25:00|46213.6|46193.6|46271.3|46251.3|46271.5|46251.5|46203.6|46183.6|68
1739845800000|2025-02-18 02:30:00|46271.5|46251.5|46333.6|46313.6|46333.6|46313.6|46266.3|46246.3|102
1739846100000|2025-02-18 02:35:00|46331.3|46311.3|46418.6|46398.6|46421|46401|46314.2|46294.2|144
1739846400000|2025-02-18 02:40:00|46418.8|46398.8|46418.9|46398.9|46426.2|46406.2|46403.7|46383.7|80
1739846700000|2025-02-18 02:45:00|46418.7|46398.7|46408.7|46388.7|46418.9|46398.9|46373.7|46353.7|45
1739847000000|2025-02-18 02:50:00|46403.9|46383.9|46408.7|46388.7|46443.7|46423.7|46393.9|46373.9|61
1739847300000|2025-02-18 02:55:00|46406.4|46386.4|46438.5|46418.5|46443.5|46423.5|46381.4|46361.4|84
1739847600000|2025-02-18 03:00:00|46438.3|46418.3|46461|46441|46463.3|46443.3|46410.8|46390.8|75
1739847900000|2025-02-18 03:05:00|46458.5|46438.5|46386.3|46366.3|46478|46458|46386.3|46366.3|67
1739848200000|2025-02-18 03:10:00|46388.6|46368.6|46423.8|46403.8|46428.8|46408.8|46361.3|46341.3|88
1739848500000|2025-02-18 03:15:00|46423.6|46403.6|46421.1|46401.1|46428.4|46408.4|46393.8|46373.8|24
1739848800000|2025-02-18 03:20:00|46421.5|46401.5|46449.2|46429.2|46453.6|46433.6|46391.1|46371.1|80
1739849100000|2025-02-18 03:25:00|46449|46429|46436.5|46416.5|46461.3|46441.3|46429|46409|58
1739849400000|2025-02-18 03:30:00|46434.2|46414.2|46514.2|46494.2|46536.2|46516.2|46389|46369|80
1739849700000|2025-02-18 03:35:00|46511.9|46491.9|46491.9|46471.9|46519.2|46499.2|46469.2|46449.2|39
1739850000000|2025-02-18 03:40:00|46491.7|46471.7|46456.6|46436.6|46491.7|46471.7|46431.6|46411.6|32
1739850300000|2025-02-18 03:45:00|46456.4|46436.4|46451.8|46431.8|46456.4|46436.4|46424.3|46404.3|24
1739850600000|2025-02-18 03:50:00|46449.3|46429.3|46423.9|46403.9|46449.3|46429.3|46413.9|46393.9|19
1739850900000|2025-02-18 03:55:00|46428.9|46408.9|46444.1|46424.1|46448.9|46428.9|46419.1|46399.1|14
1739851200000|2025-02-18 04:00:00|46444.3|46424.3|46414|46394|46444.3|46424.3|46406.6|46386.6|30
1739851500000|2025-02-18 04:05:00|46411.5|46391.5|46426.7|46406.7|46436.5|46416.5|46411.5|46391.5|30
1739851800000|2025-02-18 04:10:00|46418.8|46398.8|46409.2|46389.2|46419|46399|46409.2|46389.2|23
1739852100000|2025-02-18 04:15:00|46409|46389|46424|46404|46424|46404|46404|46384|20
1739852400000|2025-02-18 04:20:00|46421.7|46401.7|46396.7|46376.7|46421.7|46401.7|46389.4|46369.4|33
1739852700000|2025-02-18 04:25:00|46394.4|46374.4|46399.6|46379.6|46399.6|46379.6|46389.4|46369.4|5
1739853000000|2025-02-18 04:30:00|46404.2|46384.2|46464.1|46444.1|46464.3|46444.3|46401.7|46381.7|26
1739853300000|2025-02-18 04:35:00|46464.4|46444.4|46469.3|46449.3|46483.7|46463.7|46464.3|46444.3|22
1739853600000|2025-02-18 04:40:00|46469.5|46449.5|46461.8|46441.8|46476.6|46456.6|46459.3|46439.3|10
1739853900000|2025-02-18 04:45:00|46462|46442|46454.5|46434.5|46464.3|46444.3|46441.8|46421.8|26
1739854200000|2025-02-18 04:50:00|46454.3|46434.3|46459.1|46439.1|46459.1|46439.1|46421.8|46401.8|15
1739854500000|2025-02-18 04:55:00|46454.5|46434.5|46444.5|46424.5|46459.1|46439.1|46434.2|46414.2|14
1739854800000|2025-02-18 05:00:00|46444.7|46424.7|46466.9|46446.9|46494.4|46474.4|46436.9|46416.9|58
1739855100000|2025-02-18 05:05:00|46466.7|46446.7|46444|46424|46466.7|46446.7|46419.6|46399.6|40
1739855400000|2025-02-18 05:10:00|46441.5|46421.5|46447.1|46427.1|46472.1|46452.1|46439.8|46419.8|16
1739855700000|2025-02-18 05:15:00|46447.3|46427.3|46449.2|46429.2|46459|46439|46441.7|46421.7|13
1739856000000|2025-02-18 05:20:00|46449.6|46429.6|46446.9|46426.9|46464.2|46444.2|46439.6|46419.6|7
1739856300000|2025-02-18 05:25:00|46449.3|46429.3|46462.3|46442.3|46474.5|46454.5|46446.9|46426.9|46
1739856600000|2025-02-18 05:30:00|46464.8|46444.8|46464.7|46444.7|46484.7|46464.7|46445|46425|56
1739856900000|2025-02-18 05:35:00|46464.5|46444.5|46419.3|46399.3|46464.7|46444.7|46416.4|46396.4|69
1739857200000|2025-02-18 05:40:00|46417|46397|46424.3|46404.3|46462|46442|46414.7|46394.7|19
1739857500000|2025-02-18 05:45:00|46422|46402|46409|46389|46434.3|46414.3|46406.7|46386.7|32
1739857800000|2025-02-18 05:50:00|46409.3|46389.3|46381.9|46361.9|46416.7|46396.7|46367.2|46347.2|43
1739858100000|2025-02-18 05:55:00|46379.5|46359.5|46329.6|46309.6|46379.5|46359.5|46329.4|46309.4|93
1739858400000|2025-02-18 06:00:00|46329.4|46309.4|46319.4|46299.4|46329.4|46309.4|46244.4|46224.4|114
1739858700000|2025-02-18 06:05:00|46316.9|46296.9|46324.2|46304.2|46349.4|46329.4|46306.7|46286.7|59
1739859000000|2025-02-18 06:10:00|46324.4|46304.4|46304.2|46284.2|46324.4|46304.4|46304.2|46284.2|73
1739859300000|2025-02-18 06:15:00|46299.6|46279.6|46289.6|46269.6|46324.1|46304.1|46284.3|46264.3|56
1739859600000|2025-02-18 06:20:00|46289.5|46269.5|46294.5|46274.5|46311.8|46291.8|46284.5|46264.5|16
1739859900000|2025-02-18 06:25:00|46296.8|46276.8|46249.3|46229.3|46296.8|46276.8|46229.1|46209.1|72
1739860200000|2025-02-18 06:30:00|46249.5|46229.5|46239.3|46219.3|46294.5|46274.5|46214.3|46194.3|108
1739860500000|2025-02-18 06:35:00|46239.5|46219.5|46289.3|46269.3|46289.3|46269.3|46234.5|46214.5|111
1739860800000|2025-02-18 06:40:00|46291.7|46271.7|46319.4|46299.4|46329.2|46309.2|46291.7|46271.7|58
1739861100000|2025-02-18 06:45:00|46319.5|46299.5|46347.4|46327.4|46352.2|46332.2|46284.9|46264.9|78
1739861400000|2025-02-18 06:50:00|46349.7|46329.7|46359.8|46339.8|46367.1|46347.1|46330|46310|29
1739861700000|2025-02-18 06:55:00|46360|46340|46400|46380|46407.3|46387.3|46359.8|46339.8|31
1739862000000|2025-02-18 07:00:00|46400.2|46380.2|46474.6|46454.6|46474.6|46454.6|46379.8|46359.8|107
1739862300000|2025-02-18 07:05:00|46474.8|46454.8|46504.6|46484.6|46540|46520|46459.6|46439.6|266
1739862600000|2025-02-18 07:10:00|46502.3|46482.3|46575|46555|46592.2|46572.2|46489.8|46469.8|173
1739862900000|2025-02-18 07:15:00|46574.8|46554.8|46569.7|46549.7|46579.8|46559.8|46547.5|46527.5|98
1739863200000|2025-02-18 07:20:00|46567.4|46547.4|46545.1|46525.1|46567.4|46547.4|46540|46520|37
1739863500000|2025-02-18 07:25:00|46542.4|46522.4|46519.7|46499.7|46544.7|46524.7|46499.7|46479.7|89
1739863800000|2025-02-18 07:30:00|46524.5|46504.5|46482|46462|46524.7|46504.7|46462|46442|38
1739864100000|2025-02-18 07:35:00|46479.7|46459.7|46484.6|46464.6|46514.2|46494.2|46479.4|46459.4|25
1739864400000|2025-02-18 07:40:00|46484.4|46464.4|46522.1|46502.1|46522.1|46502.1|46477.1|46457.1|39
1739864700000|2025-02-18 07:45:00|46519.8|46499.8|46387.1|46367.1|46519.8|46499.8|46384.8|46364.8|108
1739865000000|2025-02-18 07:50:00|46384.4|46364.4|46427.1|46407.1|46440.2|46420.2|46377.5|46357.5|65
1739865300000|2025-02-18 07:55:00|46424.8|46404.8|46414.6|46394.6|46444.4|46424.4|46409.8|46389.8|40
1739865600000|2025-02-18 08:00:00|46412.3|46392.3|46404.7|46384.7|46444.1|46424.1|46390|46370|102
1739865900000|2025-02-18 08:05:00|46407.2|46387.2|46454.5|46434.5|46454.5|46434.5|46404.7|46384.7|84
1739866200000|2025-02-18 08:10:00|46452.2|46432.2|46467.2|46447.2|46479.7|46459.7|46424.7|46404.7|110
1739866500000|2025-02-18 08:15:00|46469.5|46449.5|46562.4|46542.4|46571.8|46551.8|46462.2|46442.2|176
1739866800000|2025-02-18 08:20:00|46564.7|46544.7|46599.9|46579.9|46599.9|46579.9|46534.7|46514.7|146
1739867100000|2025-02-18 08:25:00|46599.7|46579.7|46587.2|46567.2|46599.7|46579.7|46527.4|46507.4|138
1739867400000|2025-02-18 08:30:00|46587.6|46567.6|46557.1|46537.1|46617.2|46597.2|46554.8|46534.8|107
1739867700000|2025-02-18 08:35:00|46534.4|46514.4|46569.8|46549.8|46587.3|46567.3|46519.6|46499.6|70
1739868000000|2025-02-18 08:40:00|46572.1|46552.1|46577.9|46557.9|46592.5|46572.5|46565|46545|63
1739868300000|2025-02-18 08:45:00|46577.5|46557.5|46572.9|46552.9|46582.9|46562.9|46562.3|46542.3|41
1739868600000|2025-02-18 08:50:00|46575.2|46555.2|46585.4|46565.4|46620.2|46600.2|46575.2|46555.2|120
1739868900000|2025-02-18 08:55:00|46590|46570|46575.2|46555.2|46597.7|46577.7|46555.2|46535.2|72
1739869200000|2025-02-18 09:00:00|46575.4|46555.4|46470.6|46450.6|46585.2|46565.2|46467.5|46447.5|436
1739869500000|2025-02-18 09:05:00|46468.3|46448.3|46422.8|46402.8|46472.9|46452.9|46415.4|46395.4|384
1739869800000|2025-02-18 09:10:00|46427.8|46407.8|46430.5|46410.5|46452.8|46432.8|46407.8|46387.8|102
1739870100000|2025-02-18 09:15:00|46435.1|46415.1|46444.7|46424.7|46445.1|46425.1|46390.5|46370.5|131
1739870400000|2025-02-18 09:20:00|46445.1|46425.1|46467.8|46447.8|46482.4|46462.4|46445.1|46425.1|51
1739870700000|2025-02-18 09:25:00|46465.5|46445.5|46437.8|46417.8|46465.5|46445.5|46415.5|46395.5|49
1739871000000|2025-02-18 09:30:00|46440.1|46420.1|46427.9|46407.9|46450.5|46430.5|46427.9|46407.9|55
1739871300000|2025-02-18 09:35:00|46427.7|46407.7|46435.2|46415.2|46435.2|46415.2|46398|46378|85
1739871600000|2025-02-18 09:40:00|46437.9|46417.9|46442.7|46422.7|46455.4|46435.4|46425.4|46405.4|36
1739871900000|2025-02-18 09:45:00|46443.1|46423.1|46425.2|46405.2|46445.6|46425.6|46410.2|46390.2|33
1739872200000|2025-02-18 09:50:00|46425.4|46405.4|46490.6|46470.6|46495.6|46475.6|46425.4|46405.4|90
1739872500000|2025-02-18 09:55:00|46488.1|46468.1|46490.8|46470.8|46493.1|46473.1|46453.1|46433.1|58
1739872800000|2025-02-18 10:00:00|46491|46471|46500.6|46480.6|46506|46486|46480.6|46460.6|67
1739873100000|2025-02-18 10:05:00|46503.5|46483.5|46535.8|46515.8|46535.8|46515.8|46495.7|46475.7|89
1739873400000|2025-02-18 10:10:00|46540.7|46520.7|46500.5|46480.5|46546|46526|46500.5|46480.5|85
1739873700000|2025-02-18 10:15:00|46500.7|46480.7|46436.1|46416.1|46500.7|46480.7|46435.9|46415.9|122
1739874000000|2025-02-18 10:20:00|46436.2|46416.2|46438.6|46418.6|46451.1|46431.1|46436.2|46416.2|26
1739874300000|2025-02-18 10:25:00|46436.3|46416.3|46480.7|46460.7|46485.9|46465.9|46436.3|46416.3|42
1739874600000|2025-02-18 10:30:00|46478.4|46458.4|46465.8|46445.8|46485.7|46465.7|46456.1|46436.1|33
1739874900000|2025-02-18 10:35:00|46470.6|46450.6|46478.6|46458.6|46490.9|46470.9|46465.9|46445.9|32
1739875200000|2025-02-18 10:40:00|46478.5|46458.5|46458.5|46438.5|46481|46461|46458.5|46438.5|29
1739875500000|2025-02-18 10:45:00|46456.2|46436.2|46456|46436|46456.2|46436.2|46443.5|46423.5|30
1739875800000|2025-02-18 10:50:00|46453.5|46433.5|46448.5|46428.5|46471|46451|46445.8|46425.8|24
1739876100000|2025-02-18 10:55:00|46448.7|46428.7|46448.7|46428.7|46465.6|46445.6|46436.4|46416.4|28
1739876400000|2025-02-18 11:00:00|46453.5|46433.5|46460.7|46440.7|46496|46476|46453.5|46433.5|62
1739876700000|2025-02-18 11:05:00|46456|46436|46480.7|46460.7|46480.7|46460.7|46450.9|46430.9|38
1739877000000|2025-02-18 11:10:00|46480.5|46460.5|46430.9|46410.9|46480.5|46460.5|46430.5|46410.5|52
1739877300000|2025-02-18 11:15:00|46430.5|46410.5|46438.1|46418.1|46445.4|46425.4|46416.3|46396.3|45
1739877600000|2025-02-18 11:20:00|46438.2|46418.2|46463.1|46443.1|46468.3|46448.3|46438.2|46418.2|22
1739877900000|2025-02-18 11:25:00|46463.3|46443.3|46470.6|46450.6|46473.3|46453.3|46455.8|46435.8|18
1739878200000|2025-02-18 11:30:00|46470.8|46450.8|46460.8|46440.8|46485.6|46465.6|46460.8|46440.8|97
1739878500000|2025-02-18 11:35:00|46455.8|46435.8|46440.8|46420.8|46455.8|46435.8|46440.8|46420.8|42
1739878800000|2025-02-18 11:40:00|46443.1|46423.1|46400.6|46380.6|46448.1|46428.1|46396.2|46376.2|193
1739879100000|2025-02-18 11:45:00|46401|46381|46383|46363|46421|46401|46380.7|46360.7|304
1739879400000|2025-02-18 11:50:00|46380.7|46360.7|46408.4|46388.4|46411.2|46391.2|46380.7|46360.7|150
1739879700000|2025-02-18 11:55:00|46410.7|46390.7|46420.7|46400.7|46435.1|46415.1|46410.5|46390.5|99
1739880000000|2025-02-18 12:00:00|46420.9|46400.9|46400.7|46380.7|46448|46428|46395.7|46375.7|189
1739880300000|2025-02-18 12:05:00|46400.5|46380.5|46400.4|46380.4|46423|46403|46390.7|46370.7|109
1739880600000|2025-02-18 12:10:00|46393.2|46373.2|46368.1|46348.1|46400.4|46380.4|46368.1|46348.1|107
1739880900000|2025-02-18 12:15:00|46368.3|46348.3|46340.1|46320.1|46378.1|46358.1|46315.8|46295.8|129
1739881200000|2025-02-18 12:20:00|46347.7|46327.7|46305.1|46285.1|46375.4|46355.4|46297.2|46277.2|309
1739881500000|2025-02-18 12:25:00|46307.4|46287.4|46329.9|46309.9|46342.6|46322.6|46307.4|46287.4|72
1739881800000|2025-02-18 12:30:00|46330.1|46310.1|46354.9|46334.9|46360.1|46340.1|46319.9|46299.9|153
1739882100000|2025-02-18 12:35:00|46355.1|46335.1|46339.9|46319.9|46377.6|46357.6|46337.4|46317.4|116
1739882400000|2025-02-18 12:40:00|46340.1|46320.1|46356.9|46336.9|46356.9|46336.9|46330.1|46310.1|115
1739882700000|2025-02-18 12:45:00|46357.5|46337.5|46352.3|46332.3|46387.1|46367.1|46327.3|46307.3|261
1739883000000|2025-02-18 12:50:00|46359.4|46339.4|46326.8|46306.8|46366.9|46346.9|46306.8|46286.8|179
1739883300000|2025-02-18 12:55:00|46327|46307|46354.5|46334.5|46382|46362|46327|46307|218
1739883600000|2025-02-18 13:00:00|46352.2|46332.2|46349.5|46329.5|46377|46357|46324.7|46304.7|465
1739883900000|2025-02-18 13:05:00|46347|46327|46216.7|46196.7|46359.3|46339.3|46199.5|46179.5|472
1739884200000|2025-02-18 13:10:00|46216.8|46196.8|46258.5|46238.5|46281.5|46261.5|46212.2|46192.2|714
1739884500000|2025-02-18 13:15:00|46261|46241|46298.7|46278.7|46321.2|46301.2|46216.1|46196.1|362
1739884800000|2025-02-18 13:20:00|46298.5|46278.5|46178.1|46158.1|46306|46286|46162.1|46142.1|977
1739885100000|2025-02-18 13:25:00|46178|46158|46170.1|46150.1|46188|46168|46153.2|46133.2|388
1739885400000|2025-02-18 13:30:00|46172.5|46152.5|46217.5|46197.5|46252.6|46232.6|46172.5|46152.5|458
1739885700000|2025-02-18 13:35:00|46220|46200|46182.1|46162.1|46232.5|46212.5|46165|46145|316
1739886000000|2025-02-18 13:40:00|46182.3|46162.3|46202.7|46182.7|46210.4|46190.4|46124.3|46104.3|744
1739886300000|2025-02-18 13:45:00|46205|46185|46170|46150|46229.7|46209.7|46167.7|46147.7|161
1739886600000|2025-02-18 13:50:00|46169.9|46149.9|46220.1|46200.1|46220.1|46200.1|46162.7|46142.7|170
1739886900000|2025-02-18 13:55:00|46222.6|46202.6|46149.9|46129.9|46227.6|46207.6|46144.9|46124.9|260
1739887200000|2025-02-18 14:00:00|46162.2|46142.2|46170.5|46150.5|46182.6|46162.6|46139.7|46119.7|297
1739887500000|2025-02-18 14:05:00|46172.8|46152.8|46197.4|46177.4|46197.4|46177.4|46157.2|46137.2|137
1739887800000|2025-02-18 14:10:00|46197.6|46177.6|46172.8|46152.8|46227.8|46207.8|46172.6|46152.6|288
1739888100000|2025-02-18 14:15:00|46170.3|46150.3|46122.8|46102.8|46185.1|46165.1|46117.8|46097.8|294
1739888400000|2025-02-18 14:20:00|46125.2|46105.2|46115.5|46095.5|46165|46145|46082.5|46062.5|555
1739888700000|2025-02-18 14:25:00|46113|46093|46162.5|46142.5|46162.5|46142.5|46107.9|46087.9|502
1739889000000|2025-02-18 14:30:00|46162.7|46142.7|46154.1|46134.1|46189.5|46169.5|46107|46087|413
1739889300000|2025-02-18 14:35:00|46154.3|46134.3|46119.3|46099.3|46156.6|46136.6|46114.3|46094.3|159
1739889600000|2025-02-18 14:40:00|46121.8|46101.8|46044.7|46024.7|46124.3|46104.3|46020.1|46000.1|495
1739889900000|2025-02-18 14:45:00|46049.4|46029.4|46115.3|46095.3|46152.4|46132.4|46047|46027|250
1739890200000|2025-02-18 14:50:00|46112.9|46092.9|46056.9|46036.9|46129.9|46109.9|46051.9|46031.9|396
1739890500000|2025-02-18 14:55:00|46061.7|46041.7|46066.4|46046.4|46072.1|46052.1|46006.9|45986.9|361
1739890800000|2025-02-18 15:00:00|46068.7|46048.7|46024.3|46004.3|46096.6|46076.6|46024.3|46004.3|299
1739891100000|2025-02-18 15:05:00|46026.6|46006.6|46078.9|46058.9|46078.9|46058.9|46009.1|45989.1|362
1739891400000|2025-02-18 15:10:00|46079.1|46059.1|46086.3|46066.3|46114.1|46094.1|46026.8|46006.8|387
1739891700000|2025-02-18 15:15:00|46086.4|46066.4|45996.1|45976.1|46091.1|46071.1|45986.1|45966.1|304
1739892000000|2025-02-18 15:20:00|45993.4|45973.4|45962.5|45942.5|46001.3|45981.3|45921.3|45901.3|707
1739892300000|2025-02-18 15:25:00|45964.9|45944.9|46004.4|45984.4|46024.2|46004.2|45964.9|45944.9|372
1739892600000|2025-02-18 15:30:00|46004.2|45984.2|45976|45956|46004.2|45984.2|45956.2|45936.2|163
1739892900000|2025-02-18 15:35:00|45976.2|45956.2|45992.2|45972.2|46004.7|45984.7|45953.5|45933.5|313
1739893200000|2025-02-18 15:40:00|45992.1|45972.1|46006.6|45986.6|46054.8|46034.8|45963.7|45943.7|549
1739893500000|2025-02-18 15:45:00|46004.1|45984.1|45997.1|45977.1|46014.2|45994.2|45976.4|45956.4|224
1739893800000|2025-02-18 15:50:00|45994.8|45974.8|45999.8|45979.8|46024.8|46004.8|45974.6|45954.6|168
1739894100000|2025-02-18 15:55:00|46002.3|45982.3|46019.5|45999.5|46030|46010|46002.3|45982.3|223
1739894400000|2025-02-18 16:00:00|46019.3|45999.3|46004.8|45984.8|46042.3|46022.3|45991.8|45971.8|259
1739894700000|2025-02-18 16:05:00|46007.2|45987.2|46052.4|46032.4|46079.7|46059.7|45999.8|45979.8|286
1739895000000|2025-02-18 16:10:00|46050|46030|46047.4|46027.4|46077.4|46057.4|46034.9|46014.9|188
1739895300000|2025-02-18 16:15:00|46049.7|46029.7|46107.2|46087.2|46109.9|46089.9|46034.7|46014.7|288
1739895600000|2025-02-18 16:20:00|46107.4|46087.4|46092.4|46072.4|46119.7|46099.7|46074.7|46054.7|211
1739895900000|2025-02-18 16:25:00|46094.9|46074.9|46174.6|46154.6|46204.4|46184.4|46092.4|46072.4|481
1739896200000|2025-02-18 16:30:00|46169.8|46149.8|46245.1|46225.1|46245.1|46225.1|46162.1|46142.1|342
1739896500000|2025-02-18 16:35:00|46247.5|46227.5|46205|46185|46250.1|46230.1|46195|46175|140
1739896800000|2025-02-18 16:40:00|46207.3|46187.3|46220|46200|46222.3|46202.3|46182.5|46162.5|232
1739897100000|2025-02-18 16:45:00|46219.8|46199.8|46415.2|46395.2|46457|46437|46214.6|46194.6|917
1739897400000|2025-02-18 16:50:00|46415|46395|46361.7|46341.7|46422.3|46402.3|46330|46310|383
1739897700000|2025-02-18 16:55:00|46359.3|46339.3|46372.2|46352.2|46389.7|46369.7|46324.9|46304.9|243
1739898000000|2025-02-18 17:00:00|46374.7|46354.7|46349.4|46329.4|46379.5|46359.5|46327|46307|173
1739898300000|2025-02-18 17:05:00|46351.9|46331.9|46351.7|46331.7|46397.4|46377.4|46342.1|46322.1|358
1739898600000|2025-02-18 17:10:00|46351.5|46331.5|46314.2|46294.2|46351.5|46331.5|46304.1|46284.1|159
1739898900000|2025-02-18 17:15:00|46314.1|46294.1|46304.1|46284.1|46324.2|46304.2|46269.4|46249.4|151
1739899200000|2025-02-18 17:20:00|46301.8|46281.8|46281.8|46261.8|46309.3|46289.3|46279.3|46259.3|102
1739899500000|2025-02-18 17:25:00|46279.3|46259.3|46286.4|46266.4|46296.6|46276.6|46261.8|46241.8|318
1739899800000|2025-02-18 17:30:00|46286.3|46266.3|46313.6|46293.6|46334|46314|46278.8|46258.8|284
1739900100000|2025-02-18 17:35:00|46313.3|46293.3|46326.3|46306.3|46343.8|46323.8|46296.1|46276.1|219
1739900400000|2025-02-18 17:40:00|46328.6|46308.6|46373.7|46353.7|46378.3|46358.3|46328.6|46308.6|212
1739900700000|2025-02-18 17:45:00|46378.5|46358.5|46396.4|46376.4|46403.9|46383.9|46361.3|46341.3|359
1739901000000|2025-02-18 17:50:00|46396.2|46376.2|46396.4|46376.4|46401|46381|46368.7|46348.7|396
1739901300000|2025-02-18 17:55:00|46401|46381|46345.6|46325.6|46416.7|46396.7|46345.6|46325.6|1114
1739901600000|2025-02-18 18:00:00|46350.3|46330.3|46325|46305|46367.8|46347.8|46294.9|46274.9|455
1739901900000|2025-02-18 18:05:00|46325.1|46305.1|46332.6|46312.6|46347.8|46327.8|46320.5|46300.5|151
1739902200000|2025-02-18 18:10:00|46335|46315|46332.1|46312.1|46347.5|46327.5|46329.6|46309.6|49
1739902500000|2025-02-18 18:15:00|46337.1|46317.1|46322.2|46302.2|46337.2|46317.2|46317.2|46297.2|38
1739902800000|2025-02-18 18:20:00|46319.5|46299.5|46322|46302|46322|46302|46312.2|46292.2|40
1739903100000|2025-02-18 18:25:00|46321.8|46301.8|46324.5|46304.5|46331.8|46311.8|46314.9|46294.9|50
1739903400000|2025-02-18 18:30:00|46324.4|46304.4|46314.7|46294.7|46324.5|46304.5|46287.2|46267.2|75
1739903700000|2025-02-18 18:35:00|46317.1|46297.1|46326.9|46306.9|46326.9|46306.9|46312.2|46292.2|41
1739904000000|2025-02-18 18:40:00|46329.2|46309.2|46324.8|46304.8|46329.6|46309.6|46314.8|46294.8|35
1739904300000|2025-02-18 18:45:00|46327.4|46307.4|46340|46320|46344.8|46324.8|46312.6|46292.6|49
1739904600000|2025-02-18 18:50:00|46339.8|46319.8|46372|46352|46377|46357|46335|46315|47
1739904900000|2025-02-18 18:55:00|46367.1|46347.1|46377|46357|46389.5|46369.5|46367.1|46347.1|89
1739905200000|2025-02-18 19:00:00|46376.8|46356.8|46367|46347|46376.8|46356.8|46367|46347|11
1739905500000|2025-02-18 19:05:00|46369.5|46349.5|46322.2|46302.2|46369.5|46349.5|46307.4|46287.4|90
1739905800000|2025-02-18 19:10:00|46324.5|46304.5|46302.2|46282.2|46332|46312|46302.2|46282.2|22
1739906100000|2025-02-18 19:15:00|46299.7|46279.7|46292.4|46272.4|46311.9|46291.9|46292.4|46272.4|41
1739906400000|2025-02-18 19:20:00|46290.1|46270.1|46300.1|46280.1|46300.3|46280.3|46287.1|46267.1|53
1739906700000|2025-02-18 19:25:00|46302.4|46282.4|46304.9|46284.9|46309.9|46289.9|46297.3|46277.3|21
1739907000000|2025-02-18 19:30:00|46304.8|46284.8|46295|46275|46304.8|46284.8|46292.5|46272.5|33
1739907300000|2025-02-18 19:35:00|46295.1|46275.1|46292.5|46272.5|46297.5|46277.5|46284.8|46264.8|47
1739907600000|2025-02-18 19:40:00|46295|46275|46292.5|46272.5|46300|46280|46290|46270|22
1739907900000|2025-02-18 19:45:00|46290|46270|46304.8|46284.8|46304.8|46284.8|46287.5|46267.5|36
1739908200000|2025-02-18 19:50:00|46304.9|46284.9|46315.2|46295.2|46317.7|46297.7|46297.5|46277.5|42
1739908500000|2025-02-18 19:55:00|46317.5|46297.5|46300.4|46280.4|46317.5|46297.5|46300.2|46280.2|49
1739908800000|2025-02-18 20:00:00|46297.9|46277.9|46310.3|46290.3|46312.7|46292.7|46292.9|46272.9|22
1739909100000|2025-02-18 20:05:00|46310.4|46290.4|46305.3|46285.3|46312.6|46292.6|46300.3|46280.3|15
1739909400000|2025-02-18 20:10:00|46302.9|46282.9|46300.1|46280.1|46305.3|46285.3|46295.3|46275.3|25
1739909700000|2025-02-18 20:15:00|46302.5|46282.5|46295.3|46275.3|46310|46290|46295.3|46275.3|14
1739910000000|2025-02-18 20:20:00|46297.6|46277.6|46302.7|46282.7|46302.7|46282.7|46295.3|46275.3|16
1739910300000|2025-02-18 20:25:00|46305.2|46285.2|46290.5|46270.5|46305.2|46285.2|46287.7|46267.7|19
1739910600000|2025-02-18 20:30:00|46293|46273|46297.9|46277.9|46300.7|46280.7|46293|46273|31
1739910900000|2025-02-18 20:35:00|46295.4|46275.4|46297.7|46277.7|46297.7|46277.7|46287.9|46267.9|21
1739911200000|2025-02-18 20:40:00|46295.4|46275.4|46297.9|46277.9|46297.9|46277.9|46292.9|46272.9|19
1739911500000|2025-02-18 20:45:00|46300.2|46280.2|46298.1|46278.1|46305.2|46285.2|46290.6|46270.6|29
1739911800000|2025-02-18 20:50:00|46297.8|46277.8|46290.6|46270.6|46298.1|46278.1|46285.4|46265.4|20
1739912100000|2025-02-18 20:55:00|46292.9|46272.9|46315.1|46295.1|46317.8|46297.8|46292.9|46272.9|31
1739912400000|2025-02-18 21:00:00|46312.8|46292.8|46308|46288|46312.8|46292.8|46300.5|46280.5|25
1739912700000|2025-02-18 21:05:00|46307.8|46287.8|46320.5|46300.5|46325.5|46305.5|46305.7|46285.7|23
1739913000000|2025-02-18 21:10:00|46323|46303|46320.5|46300.5|46327.7|46307.7|46320.5|46300.5|9
1739913300000|2025-02-18 21:15:00|46318.2|46298.2|46303|46283|46320.5|46300.5|46300.5|46280.5|16
1739913600000|2025-02-18 21:20:00|46298|46278|46315.7|46295.7|46315.7|46295.7|46298|46278|18
1739913900000|2025-02-18 21:25:00|46313.4|46293.4|46290.8|46270.8|46320.4|46300.4|46285.8|46265.8|62
1739914200000|2025-02-18 21:30:00|46293.3|46273.3|46315.3|46295.3|46315.3|46295.3|46293.3|46273.3|18
1739914500000|2025-02-18 21:35:00|46312.9|46292.9|46315.5|46295.5|46317.8|46297.8|46312.9|46292.9|3
1739914800000|2025-02-18 21:40:00|46315.8|46295.8|46326.2|46306.2|46326.2|46306.2|46313.3|46293.3|21
1739915100000|2025-02-18 21:45:00|46328.5|46308.5|46340.8|46320.8|46340.8|46320.8|46326.2|46306.2|21
1739915400000|2025-02-18 21:50:00|46338.3|46318.3|46323.5|46303.5|46338.5|46318.5|46316|46296|21
1739915700000|2025-02-18 21:55:00|46323.4|46303.4|46310.7|46290.7|46325.7|46305.7|46308.2|46288.2|11
1739919600000|2025-02-18 23:00:00|46365.8|46345.8|46365.8|46345.8|46373.6|46353.6|46328.4|46308.4|45
1739919900000|2025-02-18 23:05:00|46365.6|46345.6|46358.5|46338.5|46365.6|46345.6|46351.1|46331.1|26
1739920200000|2025-02-18 23:10:00|46360.8|46340.8|46373|46353|46380.5|46360.5|46360.8|46340.8|23
1739920500000|2025-02-18 23:15:00|46370.5|46350.5|46350.8|46330.8|46378|46358|46350.8|46330.8|18
1739920800000|2025-02-18 23:20:00|46350.7|46330.7|46335.5|46315.5|46353.2|46333.2|46330.7|46310.7|16
1739921100000|2025-02-18 23:25:00|46335.4|46315.4|46320.7|46300.7|46335.5|46315.5|46320.7|46300.7|11
1739921400000|2025-02-18 23:30:00|46315.9|46295.9|46298.2|46278.2|46320.7|46300.7|46298.2|46278.2|21
1739921700000|2025-02-18 23:35:00|46295.7|46275.7|46332.8|46312.8|46332.9|46312.9|46295.7|46275.7|18
1739922000000|2025-02-18 23:40:00|46332.9|46312.9|46317.8|46297.8|46335.1|46315.1|46317.8|46297.8|5
1739922300000|2025-02-18 23:45:00|46317.6|46297.6|46313|46293|46320.3|46300.3|46305.3|46285.3|8
1739922600000|2025-02-18 23:50:00|46315.5|46295.5|46320.3|46300.3|46322.6|46302.6|46315.5|46295.5|8
1739922900000|2025-02-18 23:55:00|46322.8|46302.8|46325.7|46305.7|46332.8|46312.8|46322.8|46302.8|14
1739923200000|2025-02-19 00:00:00|46328.2|46308.2|46308|46288|46335.5|46315.5|46305.4|46285.4|21
1739923500000|2025-02-19 00:05:00|46310.4|46290.4|46293|46273|46317.9|46297.9|46293|46273|15
1739923800000|2025-02-19 00:10:00|46290.7|46270.7|46275.4|46255.4|46290.7|46270.7|46253.1|46233.1|77
1739924100000|2025-02-19 00:15:00|46270.6|46250.6|46300.8|46280.8|46302.9|46282.9|46270.6|46250.6|16
1739924400000|2025-02-19 00:20:00|46303.1|46283.1|46300.6|46280.6|46305.4|46285.4|46295.6|46275.6|10
1739924700000|2025-02-19 00:25:00|46295.9|46275.9|46310.5|46290.5|46315.6|46295.6|46295.6|46275.6|23
1739925000000|2025-02-19 00:30:00|46305.6|46285.6|46310.5|46290.5|46313|46293|46303|46283|13
1739925300000|2025-02-19 00:35:00|46308|46288|46280.8|46260.8|46318.2|46298.2|46276.2|46256.2|39
1739925600000|2025-02-19 00:40:00|46276.2|46256.2|46270.7|46250.7|46277.9|46257.9|46265.7|46245.7|27
1739925900000|2025-02-19 00:45:00|46266|46246|46230.9|46210.9|46266|46246|46225.9|46205.9|46
1739926200000|2025-02-19 00:50:00|46228.4|46208.4|46213.1|46193.1|46243.2|46223.2|46213.1|46193.1|38
1739926500000|2025-02-19 00:55:00|46213.2|46193.2|46225.6|46205.6|46237.9|46217.9|46201.1|46181.1|50
1739926800000|2025-02-19 01:00:00|46225.4|46205.4|46225.6|46205.6|46262.9|46242.9|46195.4|46175.4|176
1739927100000|2025-02-19 01:05:00|46223.1|46203.1|46213.4|46193.4|46235.6|46215.6|46185.6|46165.6|64
1739927400000|2025-02-19 01:10:00|46218.3|46198.3|46240.6|46220.6|46250.6|46230.6|46215.8|46195.8|43
1739927700000|2025-02-19 01:15:00|46236|46216|46233.2|46213.2|46250.7|46230.7|46218.5|46198.5|46
1739928000000|2025-02-19 01:20:00|46235.7|46215.7|46208|46188|46250.7|46230.7|46208|46188|34
1739928300000|2025-02-19 01:25:00|46205.7|46185.7|46225.7|46205.7|46225.9|46205.9|46198.2|46178.2|29
1739928600000|2025-02-19 01:30:00|46225.9|46205.9|46205.9|46185.9|46230.7|46210.7|46185.7|46165.7|38
1739928900000|2025-02-19 01:35:00|46208.4|46188.4|46200.9|46180.9|46235.6|46215.6|46193.7|46173.7|34
1739929200000|2025-02-19 01:40:00|46198.6|46178.6|46220.9|46200.9|46238.1|46218.1|46198.6|46178.6|23
1739929500000|2025-02-19 01:45:00|46220.8|46200.8|46223.1|46203.1|46248.3|46228.3|46210.8|46190.8|42
1739929800000|2025-02-19 01:50:00|46225.5|46205.5|46226|46206|46280.8|46260.8|46223.1|46203.1|67
1739930100000|2025-02-19 01:55:00|46223.6|46203.6|46261.3|46241.3|46268.2|46248.2|46221.1|46201.1|89
1739930400000|2025-02-19 02:00:00|46261.5|46241.5|46226.2|46206.2|46281.3|46261.3|46218.7|46198.7|52
1739930700000|2025-02-19 02:05:00|46223.7|46203.7|46206.5|46186.5|46228.7|46208.7|46181.7|46161.7|45
1739931000000|2025-02-19 02:10:00|46201.8|46181.8|46239|46219|46241.5|46221.5|46188.7|46168.7|67
1739931300000|2025-02-19 02:15:00|46241.4|46221.4|46338.7|46318.7|46341.2|46321.2|46241.4|46221.4|92
1739931600000|2025-02-19 02:20:00|46336.2|46316.2|46326.2|46306.2|46348.6|46328.6|46303.4|46283.4|36
1739931900000|2025-02-19 02:25:00|46323.7|46303.7|46271.6|46251.6|46323.7|46303.7|46271.6|46251.6|59
1739932200000|2025-02-19 02:30:00|46273.9|46253.9|46283.6|46263.6|46286.6|46266.6|46239.1|46219.1|46
1739932500000|2025-02-19 02:35:00|46283.8|46263.8|46196.5|46176.5|46286.1|46266.1|46186.6|46166.6|78
1739932800000|2025-02-19 02:40:00|46196.8|46176.8|46245.7|46225.7|46245.7|46225.7|46179|46159|76
1739933100000|2025-02-19 02:45:00|46245.8|46225.8|46205.7|46185.7|46248.2|46228.2|46203.4|46183.4|46
1739933400000|2025-02-19 02:50:00|46208.4|46188.4|46215.9|46195.9|46228|46208|46203.4|46183.4|35
1739933700000|2025-02-19 02:55:00|46215.7|46195.7|46195.7|46175.7|46215.7|46195.7|46190.7|46170.7|47
1739934000000|2025-02-19 03:00:00|46193.4|46173.4|46165.8|46145.8|46205.7|46185.7|46155.7|46135.7|81
1739934300000|2025-02-19 03:05:00|46168.3|46148.3|46128.3|46108.3|46168.3|46148.3|46128.3|46108.3|78
1739934600000|2025-02-19 03:10:00|46133.1|46113.1|46148.5|46128.5|46160.8|46140.8|46130.8|46110.8|43
1739934900000|2025-02-19 03:15:00|46146.1|46126.1|46110.7|46090.7|46146.1|46126.1|46095.6|46075.6|61
1739935200000|2025-02-19 03:20:00|46113.2|46093.2|46141|46121|46158.2|46138.2|46110.7|46090.7|12
1739935500000|2025-02-19 03:25:00|46145.7|46125.7|46115.9|46095.9|46160.8|46140.8|46115.9|46095.9|24
1739935800000|2025-02-19 03:30:00|46120.9|46100.9|46153.5|46133.5|46153.5|46133.5|46115.9|46095.9|52
1739936100000|2025-02-19 03:35:00|46155.9|46135.9|46131.5|46111.5|46163.4|46143.4|46121.4|46101.4|27
1739936400000|2025-02-19 03:40:00|46133.9|46113.9|46164.1|46144.1|46166.6|46146.6|46133.9|46113.9|22
1739936700000|2025-02-19 03:45:00|46166.4|46146.4|46161.7|46141.7|46171.4|46151.4|46146.6|46126.6|24
1739937000000|2025-02-19 03:50:00|46164.1|46144.1|46154.4|46134.4|46166.9|46146.9|46151.8|46131.8|24
1739937300000|2025-02-19 03:55:00|46151.9|46131.9|46139.8|46119.8|46154.4|46134.4|46139.8|46119.8|5
1739937600000|2025-02-19 04:00:00|46142.1|46122.1|46139.6|46119.6|46146.6|46126.6|46129.5|46109.5|19
1739937900000|2025-02-19 04:05:00|46142|46122|46157.3|46137.3|46157.3|46137.3|46137.3|46117.3|13
1739938200000|2025-02-19 04:10:00|46159.7|46139.7|46137.3|46117.3|46159.7|46139.7|46137.2|46117.2|18
1739938500000|2025-02-19 04:15:00|46137|46117|46146.9|46126.9|46146.9|46126.9|46132.2|46112.2|12
1739938800000|2025-02-19 04:20:00|46147|46127|46157|46137|46167|46147|46147|46127|21
1739939100000|2025-02-19 04:25:00|46159.5|46139.5|46162.1|46142.1|46162.1|46142.1|46154.6|46134.6|17
1739939400000|2025-02-19 04:30:00|46166.7|46146.7|46166.9|46146.9|46172.1|46152.1|46159.4|46139.4|14
1739939700000|2025-02-19 04:35:00|46169.3|46149.3|46174.3|46154.3|46176.6|46156.6|46162.1|46142.1|22
1739940000000|2025-02-19 04:40:00|46176.6|46156.6|46167.1|46147.1|46182.1|46162.1|46167.1|46147.1|15
1739940300000|2025-02-19 04:45:00|46172|46152|46177.3|46157.3|46182.1|46162.1|46172|46152|14
1739940600000|2025-02-19 04:50:00|46179.6|46159.6|46167.2|46147.2|46179.6|46159.6|46167.2|46147.2|13
1739940900000|2025-02-19 04:55:00|46167.3|46147.3|46177.5|46157.5|46182.3|46162.3|46167.2|46147.2|17
1739941200000|2025-02-19 05:00:00|46180|46160|46177.2|46157.2|46180|46160|46169.8|46149.8|43
1739941500000|2025-02-19 05:05:00|46177.4|46157.4|46187.5|46167.5|46195|46175|46172.2|46152.2|32
1739941800000|2025-02-19 05:10:00|46187.4|46167.4|46180.2|46160.2|46190.1|46170.1|46180.2|46160.2|26
1739942100000|2025-02-19 05:15:00|46182.7|46162.7|46175.2|46155.2|46187.9|46167.9|46175.2|46155.2|26
1739942400000|2025-02-19 05:20:00|46175.1|46155.1|46162.3|46142.3|46175.2|46155.2|46147.8|46127.8|25
1739942700000|2025-02-19 05:25:00|46159.9|46139.9|46162.3|46142.3|46162.3|46142.3|46152.5|46132.5|9
1739943000000|2025-02-19 05:30:00|46162.5|46142.5|46183|46163|46188|46168|46157.3|46137.3|32
1739943300000|2025-02-19 05:35:00|46185.6|46165.6|46217.8|46197.8|46220.5|46200.5|46177.8|46157.8|39
1739943600000|2025-02-19 05:40:00|46215.5|46195.5|46203|46183|46215.5|46195.5|46180.3|46160.3|22
1739943900000|2025-02-19 05:45:00|46205.3|46185.3|46222.7|46202.7|46225.4|46205.4|46193|46173|16
1739944200000|2025-02-19 05:50:00|46217.9|46197.9|46195.9|46175.9|46217.9|46197.9|46185.5|46165.5|36
1739944500000|2025-02-19 05:55:00|46196|46176|46203.4|46183.4|46208.4|46188.4|46178.4|46158.4|40
1739944800000|2025-02-19 06:00:00|46203.2|46183.2|46210.7|46190.7|46213.4|46193.4|46153.1|46133.1|83
1739945100000|2025-02-19 06:05:00|46213.1|46193.1|46315.8|46295.8|46335.9|46315.9|46208.2|46188.2|182
1739945400000|2025-02-19 06:10:00|46315.9|46295.9|46325.9|46305.9|46330.9|46310.9|46303.6|46283.6|49
1739945700000|2025-02-19 06:15:00|46323.6|46303.6|46313.5|46293.5|46330.9|46310.9|46300.8|46280.8|60
1739946000000|2025-02-19 06:20:00|46316|46296|46308.3|46288.3|46328.5|46308.5|46305.8|46285.8|48
1739946300000|2025-02-19 06:25:00|46308.2|46288.2|46290.2|46270.2|46308.3|46288.3|46280.4|46260.4|33
1739946600000|2025-02-19 06:30:00|46292.5|46272.5|46267.9|46247.9|46300.4|46280.4|46250.2|46230.2|46
1739946900000|2025-02-19 06:35:00|46268.2|46248.2|46258.2|46238.2|46292.6|46272.6|46243.2|46223.2|25
1739947200000|2025-02-19 06:40:00|46260.6|46240.6|46303.4|46283.4|46323.4|46303.4|46258.1|46238.1|50
1739947500000|2025-02-19 06:45:00|46303.6|46283.6|46270.9|46250.9|46308.4|46288.4|46268.3|46248.3|13
1739947800000|2025-02-19 06:50:00|46268.6|46248.6|46288.6|46268.6|46308|46288|46248.7|46228.7|67
1739948100000|2025-02-19 06:55:00|46291.2|46271.2|46308.3|46288.3|46315.9|46295.9|46263.6|46243.6|61
1739948400000|2025-02-19 07:00:00|46313.3|46293.3|46275.8|46255.8|46313.3|46293.3|46248.5|46228.5|64
1739948700000|2025-02-19 07:05:00|46273.3|46253.3|46298.6|46278.6|46298.6|46278.6|46266|46246|17
1739949000000|2025-02-19 07:10:00|46296.1|46276.1|46288.5|46268.5|46298.5|46278.5|46276.1|46256.1|14
1739949300000|2025-02-19 07:15:00|46288.7|46268.7|46408.2|46388.2|46410.4|46390.4|46283.4|46263.4|118
1739949600000|2025-02-19 07:20:00|46408.4|46388.4|46438.2|46418.2|46440.7|46420.7|46405.7|46385.7|150
1739949900000|2025-02-19 07:25:00|46438.4|46418.4|46408.1|46388.1|46438.4|46418.4|46395.7|46375.7|56
1739950200000|2025-02-19 07:30:00|46408.2|46388.2|46378.4|46358.4|46415.4|46395.4|46368.4|46348.4|142
1739950500000|2025-02-19 07:35:00|46375.8|46355.8|46338.3|46318.3|46375.8|46355.8|46335.8|46315.8|76
1739950800000|2025-02-19 07:40:00|46338.4|46318.4|46343.3|46323.3|46345.8|46325.8|46323.1|46303.1|85
1739951100000|2025-02-19 07:45:00|46338|46318|46335.7|46315.7|46353.3|46333.3|46323.2|46303.2|66
1739951400000|2025-02-19 07:50:00|46333.3|46313.3|46353.3|46333.3|46358.3|46338.3|46333.2|46313.2|81
1739951700000|2025-02-19 07:55:00|46353.2|46333.2|46325.9|46305.9|46353.2|46333.2|46306|46286|69
1739952000000|2025-02-19 08:00:00|46325.7|46305.7|46323.5|46303.5|46358.2|46338.2|46318.5|46298.5|125
1739952300000|2025-02-19 08:05:00|46328.5|46308.5|46333.6|46313.6|46340.7|46320.7|46303.2|46283.2|43
1739952600000|2025-02-19 08:10:00|46335.9|46315.9|46403.3|46383.3|46405.9|46385.9|46335.9|46315.9|120
1739952900000|2025-02-19 08:15:00|46403.4|46383.4|46463.6|46443.6|46473.4|46453.4|46398.3|46378.3|129
1739953200000|2025-02-19 08:20:00|46460.9|46440.9|46408.5|46388.5|46495.8|46475.8|46403.3|46383.3|237
1739953500000|2025-02-19 08:25:00|46413.5|46393.5|46426|46406|46443.5|46423.5|46403.5|46383.5|133
1739953800000|2025-02-19 08:30:00|46426.1|46406.1|46428.5|46408.5|46458.5|46438.5|46420.8|46400.8|104
1739954100000|2025-02-19 08:35:00|46430.8|46410.8|46463.4|46443.4|46488.3|46468.3|46430.8|46410.8|76
1739954400000|2025-02-19 08:40:00|46458.7|46438.7|46461.2|46441.2|46473.2|46453.2|46428.7|46408.7|78
1739954700000|2025-02-19 08:45:00|46463.5|46443.5|46491.1|46471.1|46498.5|46478.5|46458.7|46438.7|138
1739955000000|2025-02-19 08:50:00|46490.9|46470.9|46478.4|46458.4|46493.4|46473.4|46451.1|46431.1|85
1739955300000|2025-02-19 08:55:00|46478.7|46458.7|46473.1|46453.1|46495.9|46475.9|46456.2|46436.2|72
1739955600000|2025-02-19 09:00:00|46470.8|46450.8|46443.1|46423.1|46483.1|46463.1|46351|46331|272
1739955900000|2025-02-19 09:05:00|46443.5|46423.5|46405.8|46385.8|46468.5|46448.5|46403.5|46383.5|105
1739956200000|2025-02-19 09:10:00|46408.3|46388.3|46463.5|46443.5|46463.5|46443.5|46396|46376|58
1739956500000|2025-02-19 09:15:00|46466.2|46446.2|46503.2|46483.2|46508.5|46488.5|46443.5|46423.5|81
1739956800000|2025-02-19 09:20:00|46503.5|46483.5|46478.4|46458.4|46505.9|46485.9|46468.5|46448.5|94
1739957100000|2025-02-19 09:25:00|46483.2|46463.2|46537.6|46517.6|46547.6|46527.6|46473.1|46453.1|122
1739957400000|2025-02-19 09:30:00|46537.5|46517.5|46540|46520|46550.1|46530.1|46497.6|46477.6|111
1739957700000|2025-02-19 09:35:00|46542.6|46522.6|46552.4|46532.4|46557.4|46537.4|46502.8|46482.8|54
1739958000000|2025-02-19 09:40:00|46549.7|46529.7|46532.1|46512.1|46554.9|46534.9|46522.4|46502.4|88
1739958300000|2025-02-19 09:45:00|46524.6|46504.6|46562.2|46542.2|46564.6|46544.6|46517.2|46497.2|168
1739958600000|2025-02-19 09:50:00|46562.1|46542.1|46542.1|46522.1|46562.1|46542.1|46522.2|46502.2|138
1739958900000|2025-02-19 09:55:00|46539.8|46519.8|46517.3|46497.3|46539.8|46519.8|46492.1|46472.1|82
1739959200000|2025-02-19 10:00:00|46517.4|46497.4|46507.6|46487.6|46522.6|46502.6|46487.4|46467.4|54
1739959500000|2025-02-19 10:05:00|46502.9|46482.9|46502.3|46482.3|46537.6|46517.6|46500.1|46480.1|78
1739959800000|2025-02-19 10:10:00|46499.7|46479.7|46448|46428|46499.7|46479.7|46428|46408|136
1739960100000|2025-02-19 10:15:00|46448.1|46428.1|46532.5|46512.5|46534.9|46514.9|46448.1|46428.1|133
1739960400000|2025-02-19 10:20:00|46530.2|46510.2|46582.4|46562.4|46584.9|46564.9|46522.5|46502.5|201
1739960700000|2025-02-19 10:25:00|46582.5|46562.5|46539.9|46519.9|46602.5|46582.5|46515.1|46495.1|116
1739961000000|2025-02-19 10:30:00|46537.6|46517.6|46549.9|46529.9|46580.5|46560.5|46487.9|46467.9|225
1739961300000|2025-02-19 10:35:00|46547.9|46527.9|46490.9|46470.9|46565.4|46545.4|46490.6|46470.6|103
1739961600000|2025-02-19 10:40:00|46493.2|46473.2|46530.7|46510.7|46542.9|46522.9|46488.2|46468.2|65
1739961900000|2025-02-19 10:45:00|46532.9|46512.9|46530.3|46510.3|46567.9|46547.9|46522.9|46502.9|51
1739962200000|2025-02-19 10:50:00|46537.9|46517.9|46530.5|46510.5|46550.3|46530.3|46515.5|46495.5|66
1739962500000|2025-02-19 10:55:00|46528|46508|46533.3|46513.3|46543.3|46523.3|46518.3|46498.3|45
1739962800000|2025-02-19 11:00:00|46533.1|46513.1|46508.2|46488.2|46548.1|46528.1|46488|46468|102
1739963100000|2025-02-19 11:05:00|46505.7|46485.7|46498.5|46478.5|46521|46501|46493.5|46473.5|73
1739963400000|2025-02-19 11:10:00|46500.8|46480.8|46481|46461|46508.3|46488.3|46478.7|46458.7|23
1739963700000|2025-02-19 11:15:00|46483.4|46463.4|46503.1|46483.1|46520.9|46500.9|46481|46461|49
1739964000000|2025-02-19 11:20:00|46505.6|46485.6|46510.4|46490.4|46528.1|46508.1|46495.6|46475.6|24
1739964300000|2025-02-19 11:25:00|46508.1|46488.1|46508.4|46488.4|46520.6|46500.6|46473.2|46453.2|62
1739964600000|2025-02-19 11:30:00|46510.8|46490.8|46563.1|46543.1|46565.6|46545.6|46510.8|46490.8|49
1739964900000|2025-02-19 11:35:00|46565.6|46545.6|46498.1|46478.1|46565.6|46545.6|46498.1|46478.1|48
1739965200000|2025-02-19 11:40:00|46495.6|46475.6|46458.2|46438.2|46495.6|46475.6|46433.2|46413.2|93
1739965500000|2025-02-19 11:45:00|46453.2|46433.2|46388.3|46368.3|46453.2|46433.2|46385.7|46365.7|101
1739965800000|2025-02-19 11:50:00|46386|46366|46393.2|46373.2|46393.2|46373.2|46355.7|46335.7|46
1739966100000|2025-02-19 11:55:00|46395.9|46375.9|46398.2|46378.2|46408.2|46388.2|46378.2|46358.2|63
1739966400000|2025-02-19 12:00:00|46400.7|46380.7|46385.6|46365.6|46423.5|46403.5|46351|46331|148
1739966700000|2025-02-19 12:05:00|46388.2|46368.2|46428.7|46408.7|46448.6|46428.6|46373.3|46353.3|80
1739967000000|2025-02-19 12:10:00|46431.1|46411.1|46453.3|46433.3|46453.3|46433.3|46395.9|46375.9|67
1739967300000|2025-02-19 12:15:00|46458.3|46438.3|46428.5|46408.5|46458.4|46438.4|46423.3|46403.3|82
1739967600000|2025-02-19 12:20:00|46431|46411|46450.8|46430.8|46451|46431|46411.1|46391.1|83
1739967900000|2025-02-19 12:25:00|46450.7|46430.7|46443.7|46423.7|46466|46446|46426|46406|60
1739968200000|2025-02-19 12:30:00|46446|46426|46421|46401|46453.5|46433.5|46383.4|46363.4|107
1739968500000|2025-02-19 12:35:00|46421.3|46401.3|46428.5|46408.5|46440.9|46420.9|46406.2|46386.2|97
1739968800000|2025-02-19 12:40:00|46428.7|46408.7|46430.9|46410.9|46438.5|46418.5|46403.4|46383.4|46
1739969100000|2025-02-19 12:45:00|46433.3|46413.3|46438.6|46418.6|46453.4|46433.4|46433.3|46413.3|37
1739969400000|2025-02-19 12:50:00|46440.9|46420.9|46483|46463|46483|46463|46415.9|46395.9|88
1739969700000|2025-02-19 12:55:00|46485.5|46465.5|46457.9|46437.9|46495.5|46475.5|46453.2|46433.2|254
1739970000000|2025-02-19 13:00:00|46462.9|46442.9|46497.9|46477.9|46502.7|46482.7|46392.7|46372.7|324
1739970300000|2025-02-19 13:05:00|46497.7|46477.7|46455.4|46435.4|46507.9|46487.9|46452.9|46432.9|155
1739970600000|2025-02-19 13:10:00|46457.9|46437.9|46453.2|46433.2|46503.2|46483.2|46445.7|46425.7|166
1739970900000|2025-02-19 13:15:00|46453.1|46433.1|46465.6|46445.6|46482.8|46462.8|46433.2|46413.2|127
1739971200000|2025-02-19 13:20:00|46463.2|46443.2|46480.6|46460.6|46535.6|46515.6|46460.7|46440.7|207
1739971500000|2025-02-19 13:25:00|46480.8|46460.8|46498.1|46478.1|46525.8|46505.8|46480.8|46460.8|124
1739971800000|2025-02-19 13:30:00|46498|46478|46450.7|46430.7|46498|46478|46428.3|46408.3|185
1739972100000|2025-02-19 13:35:00|46453|46433|46463.2|46443.2|46470.8|46450.8|46443.2|46423.2|106
1739972400000|2025-02-19 13:40:00|46465.5|46445.5|46465.8|46445.8|46490.5|46470.5|46455.8|46435.8|157
1739972700000|2025-02-19 13:45:00|46468.2|46448.2|46413.1|46393.1|46490.9|46470.9|46403.1|46383.1|303
1739973000000|2025-02-19 13:50:00|46410.4|46390.4|46427.9|46407.9|46428.1|46408.1|46408.1|46388.1|313
1739973300000|2025-02-19 13:55:00|46428.1|46408.1|46390.5|46370.5|46435.4|46415.4|46385.1|46365.1|95
1739973600000|2025-02-19 14:00:00|46388.1|46368.1|46355.3|46335.3|46400.5|46380.5|46345.5|46325.5|271
1739973900000|2025-02-19 14:05:00|46355.5|46335.5|46387.8|46367.8|46410.9|46390.9|46355.5|46335.5|268
1739974200000|2025-02-19 14:10:00|46385.3|46365.3|46312.7|46292.7|46385.3|46365.3|46290.5|46270.5|266
1739974500000|2025-02-19 14:15:00|46310.4|46290.4|46325.8|46305.8|46332.9|46312.9|46292.9|46272.9|255
1739974800000|2025-02-19 14:20:00|46328.2|46308.2|46373.2|46353.2|46415.7|46395.7|46328.2|46308.2|268
1739975100000|2025-02-19 14:25:00|46370.9|46350.9|46330.7|46310.7|46373.4|46353.4|46320.6|46300.6|269
1739975400000|2025-02-19 14:30:00|46333.2|46313.2|46288.4|46268.4|46360.4|46340.4|46265.6|46245.6|338
1739975700000|2025-02-19 14:35:00|46288.2|46268.2|46300.8|46280.8|46300.8|46280.8|46250.6|46230.6|296
1739976000000|2025-02-19 14:40:00|46303.1|46283.1|46235.9|46215.9|46333.1|46313.1|46233.3|46213.3|282
1739976300000|2025-02-19 14:45:00|46238.3|46218.3|46215.8|46195.8|46263.3|46243.3|46200.8|46180.8|264
1739976600000|2025-02-19 14:50:00|46216|46196|46159.2|46139.2|46220.7|46200.7|46149.1|46129.1|618
1739976900000|2025-02-19 14:55:00|46161.6|46141.6|46191.6|46171.6|46206.6|46186.6|46151.7|46131.7|268
1739977200000|2025-02-19 15:00:00|46191.7|46171.7|46169.1|46149.1|46214.4|46194.4|46164.3|46144.3|215
1739977500000|2025-02-19 15:05:00|46169|46149|46186.6|46166.6|46224|46204|46146.6|46126.6|169
1739977800000|2025-02-19 15:10:00|46189.3|46169.3|46173.9|46153.9|46211.7|46191.7|46171.5|46151.5|120
1739978100000|2025-02-19 15:15:00|46171.4|46151.4|46158.7|46138.7|46201.5|46181.5|46156.4|46136.4|176
1739978400000|2025-02-19 15:20:00|46158.9|46138.9|46191.4|46171.4|46201.4|46181.4|46154|46134|150
1739978700000|2025-02-19 15:25:00|46193.8|46173.8|46201.3|46181.3|46206.4|46186.4|46166.4|46146.4|165
1739979000000|2025-02-19 15:30:00|46201.1|46181.1|46316.7|46296.7|46316.7|46296.7|46168.9|46148.9|592
1739979300000|2025-02-19 15:35:00|46319.2|46299.2|46304.1|46284.1|46351.8|46331.8|46274.1|46254.1|355
1739979600000|2025-02-19 15:40:00|46304.3|46284.3|46333.8|46313.8|46348.8|46328.8|46304.1|46284.1|241
1739979900000|2025-02-19 15:45:00|46336.3|46316.3|46316.5|46296.5|46349|46329|46274|46254|193
1739980200000|2025-02-19 15:50:00|46318.9|46298.9|46239.2|46219.2|46326.4|46306.4|46239.2|46219.2|279
1739980500000|2025-02-19 15:55:00|46236.7|46216.7|46053.7|46033.7|46239.2|46219.2|46046.2|46026.2|461
1739980800000|2025-02-19 16:00:00|46058.6|46038.6|46083.9|46063.9|46106.7|46086.7|46023.9|46003.9|520
1739981100000|2025-02-19 16:05:00|46084.1|46064.1|46218.9|46198.9|46218.9|46198.9|46078.9|46058.9|218
1739981400000|2025-02-19 16:10:00|46226.3|46206.3|46214.2|46194.2|46238.9|46218.9|46193.9|46173.9|150
1739981700000|2025-02-19 16:15:00|46214.3|46194.3|46196.6|46176.6|46224.3|46204.3|46174.3|46154.3|155
1739982000000|2025-02-19 16:20:00|46196.5|46176.5|46276.8|46256.8|46291.6|46271.6|46174.4|46154.4|342
1739982300000|2025-02-19 16:25:00|46274.3|46254.3|46289.9|46269.9|46312.5|46292.5|46259.6|46239.6|317
1739982600000|2025-02-19 16:30:00|46292.3|46272.3|46202.4|46182.4|46294.8|46274.8|46192.3|46172.3|233
1739982900000|2025-02-19 16:35:00|46209.8|46189.8|46184.1|46164.1|46222.3|46202.3|46179.2|46159.2|290
1739983200000|2025-02-19 16:40:00|46181.7|46161.7|46169.5|46149.5|46189.4|46169.4|46159.8|46139.8|118
1739983500000|2025-02-19 16:45:00|46172|46152|46107|46087|46176.9|46156.9|46099.7|46079.7|213
1739983800000|2025-02-19 16:50:00|46109.4|46089.4|46116.6|46096.6|46154.4|46134.4|46079.4|46059.4|284
1739984100000|2025-02-19 16:55:00|46116.8|46096.8|46089.4|46069.4|46131.6|46111.6|46074.4|46054.4|221
1739984400000|2025-02-19 17:00:00|46087.1|46067.1|46067.1|46047.1|46089.6|46069.6|46017.2|45997.2|178
1739984700000|2025-02-19 17:05:00|46066.7|46046.7|46097.3|46077.3|46097.3|46077.3|46049.8|46029.8|86
1739985000000|2025-02-19 17:10:00|46099.6|46079.6|46112.4|46092.4|46119.6|46099.6|46084.6|46064.6|235
1739985300000|2025-02-19 17:15:00|46112.6|46092.6|46152.5|46132.5|46155.1|46135.1|46112.6|46092.6|93
1739985600000|2025-02-19 17:20:00|46155|46135|46155.1|46135.1|46170.3|46150.3|46152.6|46132.6|95
1739985900000|2025-02-19 17:25:00|46157.5|46137.5|46162.5|46142.5|46167.5|46147.5|46142.3|46122.3|362
1739986200000|2025-02-19 17:30:00|46160.1|46140.1|46125|46105|46182.5|46162.5|46125|46105|171
1739986500000|2025-02-19 17:35:00|46127.4|46107.4|46090|46070|46129.7|46109.7|46087.7|46067.7|117
1739986800000|2025-02-19 17:40:00|46087.7|46067.7|46087.3|46067.3|46102.4|46082.4|46067.7|46047.7|148
1739987100000|2025-02-19 17:45:00|46087.4|46067.4|46149.6|46129.6|46149.6|46129.6|46087.3|46067.3|320
1739987400000|2025-02-19 17:50:00|46147.3|46127.3|46137.3|46117.3|46152.3|46132.3|46122.1|46102.1|184
1739987700000|2025-02-19 17:55:00|46139.7|46119.7|46114.5|46094.5|46152.6|46132.6|46112.3|46092.3|909
1739988000000|2025-02-19 18:00:00|46112.2|46092.2|46104.7|46084.7|46112.2|46092.2|46082.5|46062.5|264
1739988300000|2025-02-19 18:05:00|46102.3|46082.3|46074.9|46054.9|46102.3|46082.3|46070|46050|56
1739988600000|2025-02-19 18:10:00|46077.4|46057.4|46089.9|46069.9|46092.4|46072.4|46064.9|46044.9|72
1739988900000|2025-02-19 18:15:00|46087.5|46067.5|46092.4|46072.4|46102.2|46082.2|46084.7|46064.7|67
1739989200000|2025-02-19 18:20:00|46092.5|46072.5|46074.9|46054.9|46095|46075|46069.9|46049.9|57
1739989500000|2025-02-19 18:25:00|46072.6|46052.6|46097.9|46077.9|46102.6|46082.6|46070.1|46050.1|221
1739989800000|2025-02-19 18:30:00|46100.2|46080.2|46147.9|46127.9|46147.9|46127.9|46097.6|46077.6|202
1739990100000|2025-02-19 18:35:00|46148|46128|46157.9|46137.9|46170.4|46150.4|46147.9|46127.9|87
1739990400000|2025-02-19 18:40:00|46160.3|46140.3|46132.9|46112.9|46160.4|46140.4|46127.9|46107.9|39
1739990700000|2025-02-19 18:45:00|46132.8|46112.8|46127.8|46107.8|46137.9|46117.9|46117.9|46097.9|51
1739991000000|2025-02-19 18:50:00|46128|46108|46105.3|46085.3|46130.2|46110.2|46085.3|46065.3|37
1739991300000|2025-02-19 18:55:00|46103|46083|46097.8|46077.8|46122.8|46102.8|46090.3|46070.3|72
1739991600000|2025-02-19 19:00:00|46098|46078|46120.4|46100.4|46122.7|46102.7|46092.9|46072.9|26
1739991900000|2025-02-19 19:05:00|46120.5|46100.5|46125.5|46105.5|46145.4|46125.4|46120.4|46100.4|41
1739992200000|2025-02-19 19:10:00|46125.7|46105.7|46165.4|46145.4|46165.4|46145.4|46125.7|46105.7|20
1739992500000|2025-02-19 19:15:00|46162.9|46142.9|46180.3|46160.3|46200.1|46180.1|46155.3|46135.3|244
1739992800000|2025-02-19 19:20:00|46180.1|46160.1|46187.9|46167.9|46195.3|46175.3|46175.4|46155.4|34
1739993100000|2025-02-19 19:25:00|46190.3|46170.3|46220.5|46200.5|46222.8|46202.8|46170.4|46150.4|103
1739993400000|2025-02-19 19:30:00|46220.3|46200.3|46210.3|46190.3|46220.3|46200.3|46205.6|46185.6|103
1739993700000|2025-02-19 19:35:00|46210.5|46190.5|46188|46168|46215.3|46195.3|46182.9|46162.9|44
1739994000000|2025-02-19 19:40:00|46190.4|46170.4|46195.5|46175.5|46205.4|46185.4|46188|46168|12
1739994300000|2025-02-19 19:45:00|46195.4|46175.4|46207.9|46187.9|46207.9|46187.9|46190.5|46170.5|9
1739994600000|2025-02-19 19:50:00|46205.5|46185.5|46217.9|46197.9|46217.9|46197.9|46205.4|46185.4|12
1739994900000|2025-02-19 19:55:00|46220.3|46200.3|46210.6|46190.6|46220.3|46200.3|46195.4|46175.4|33
1739995200000|2025-02-19 20:00:00|46210.7|46190.7|46208.1|46188.1|46223.1|46203.1|46208|46188|33
1739995500000|2025-02-19 20:05:00|46208.2|46188.2|46200.6|46180.6|46218|46198|46200.6|46180.6|38
1739995800000|2025-02-19 20:10:00|46200.8|46180.8|46208.1|46188.1|46208.3|46188.3|46200.8|46180.8|11
1739996100000|2025-02-19 20:15:00|46210.6|46190.6|46218|46198|46235.5|46215.5|46210.6|46190.6|29
1739996400000|2025-02-19 20:20:00|46218.2|46198.2|46218|46198|46220.5|46200.5|46213.2|46193.2|7
1739996700000|2025-02-19 20:25:00|46215.7|46195.7|46213.1|46193.1|46225.5|46205.5|46210.6|46190.6|20
1739997000000|2025-02-19 20:30:00|46213.2|46193.2|46235.7|46215.7|46235.7|46215.7|46213.2|46193.2|39
1739997300000|2025-02-19 20:35:00|46233.1|46213.1|46218.2|46198.2|46233.1|46213.1|46210.9|46190.9|30
1739997600000|2025-02-19 20:40:00|46220.6|46200.6|46225.8|46205.8|46225.8|46205.8|46218.3|46198.3|16
1739997900000|2025-02-19 20:45:00|46225.6|46205.6|46220.6|46200.6|46225.6|46205.6|46218.1|46198.1|12
1739998200000|2025-02-19 20:50:00|46220.9|46200.9|46220.9|46200.9|46230.8|46210.8|46220.8|46200.8|34
1739998500000|2025-02-19 20:55:00|46221.1|46201.1|46221|46201|46228.3|46208.3|46216|46196|47
1739998800000|2025-02-19 21:00:00|46223.3|46203.3|46206|46186|46223.3|46203.3|46178.6|46158.6|56
1739999100000|2025-02-19 21:05:00|46208.5|46188.5|46211.4|46191.4|46221|46201|46206|46186|22
1739999400000|2025-02-19 21:10:00|46211.3|46191.3|46216.3|46196.3|46221.2|46201.2|46211.2|46191.2|80
1739999700000|2025-02-19 21:15:00|46214|46194|46233.7|46213.7|46236.2|46216.2|46214|46194|74
1740000000000|2025-02-19 21:20:00|46231.2|46211.2|46231.2|46211.2|46233.7|46213.7|46231.2|46211.2|9
1740000300000|2025-02-19 21:25:00|46228.8|46208.8|46221.2|46201.2|46231.3|46211.3|46221.2|46201.2|24
1740000600000|2025-02-19 21:30:00|46218.9|46198.9|46218.9|46198.9|46221.2|46201.2|46216.4|46196.4|5
1740000900000|2025-02-19 21:35:00|46216.4|46196.4|46191.4|46171.4|46216.4|46196.4|46191.4|46171.4|23
1740001200000|2025-02-19 21:40:00|46191.3|46171.3|46191.4|46171.4|46193.9|46173.9|46183.9|46163.9|19
1740001500000|2025-02-19 21:45:00|46191.6|46171.6|46191.4|46171.4|46194.1|46174.1|46186.4|46166.4|16
1740001800000|2025-02-19 21:50:00|46193.8|46173.8|46211.5|46191.5|46218.8|46198.8|46193.8|46173.8|33
1740002100000|2025-02-19 21:55:00|46213.8|46193.8|46181.5|46161.5|46213.8|46193.8|46176.8|46156.8|41
1740006000000|2025-02-19 23:00:00|46201.6|46181.6|46191.5|46171.5|46201.6|46181.6|46188.9|46168.9|18
1740006300000|2025-02-19 23:05:00|46191.6|46171.6|46191.5|46171.5|46199.1|46179.1|46191.3|46171.3|12
1740006600000|2025-02-19 23:10:00|46189|46169|46191.4|46171.4|46193.8|46173.8|46189|46169|7
1740006900000|2025-02-19 23:15:00|46189|46169|46156.5|46136.5|46189|46169|46156.5|46136.5|15
1740007200000|2025-02-19 23:20:00|46154|46134|46141.7|46121.7|46154|46134|46141.5|46121.5|14
1740007500000|2025-02-19 23:25:00|46141.8|46121.8|46128.9|46108.9|46146.7|46126.7|46121.6|46101.6|17
1740007800000|2025-02-19 23:30:00|46129.1|46109.1|46131.6|46111.6|46134.1|46114.1|46121.7|46101.7|24
1740008100000|2025-02-19 23:35:00|46129.2|46109.2|46134.1|46114.1|46134.1|46114.1|46129.1|46109.1|6
1740008400000|2025-02-19 23:40:00|46131.6|46111.6|46126.6|46106.6|46131.6|46111.6|46126.5|46106.5|2
1740008700000|2025-02-19 23:45:00|46129|46109|46124.1|46104.1|46129.1|46109.1|46121.8|46101.8|8
1740009000000|2025-02-19 23:50:00|46126.5|46106.5|46124.2|46104.2|46126.6|46106.6|46124|46104|7
1740009300000|2025-02-19 23:55:00|46124|46104|46114|46094|46124.2|46104.2|46101.5|46081.5|27
1740009600000|2025-02-20 00:00:00|46116.5|46096.5|46129.1|46109.1|46131.7|46111.7|46114|46094|26
1740009900000|2025-02-20 00:05:00|46131.4|46111.4|46141.4|46121.4|46144.2|46124.2|46119.2|46099.2|16
1740010200000|2025-02-20 00:10:00|46139.1|46119.1|46144.1|46124.1|46154.1|46134.1|46139.1|46119.1|32
1740010500000|2025-02-20 00:15:00|46141.7|46121.7|46146.5|46126.5|46146.7|46126.7|46139.1|46119.1|4
1740010800000|2025-02-20 00:20:00|46146.6|46126.6|46136.6|46116.6|46146.6|46126.6|46131.9|46111.9|14
1740011100000|2025-02-20 00:25:00|46136.5|46116.5|46121.8|46101.8|46136.5|46116.5|46116.6|46096.6|10
1740011400000|2025-02-20 00:30:00|46126.7|46106.7|46161.7|46141.7|46174.2|46154.2|46126.7|46106.7|52
1740011700000|2025-02-20 00:35:00|46161.8|46141.8|46171.7|46151.7|46174.3|46154.3|46157|46137|21
1740012000000|2025-02-20 00:40:00|46169.3|46149.3|46166.7|46146.7|46169.3|46149.3|46146.7|46126.7|20
1740012300000|2025-02-20 00:45:00|46161.8|46141.8|46151.9|46131.9|46161.9|46141.9|46149.2|46129.2|14
1740012600000|2025-02-20 00:50:00|46151.7|46131.7|46159.3|46139.3|46159.3|46139.3|46146.7|46126.7|12
1740012900000|2025-02-20 00:55:00|46161.6|46141.6|46186.8|46166.8|46189.1|46169.1|46159.3|46139.3|24
1740013200000|2025-02-20 01:00:00|46186.6|46166.6|46221.7|46201.7|46234.4|46214.4|46186.6|46166.6|141
1740013500000|2025-02-20 01:05:00|46224.2|46204.2|46191.8|46171.8|46224.2|46204.2|46186.8|46166.8|43
1740013800000|2025-02-20 01:10:00|46191.7|46171.7|46181.4|46161.4|46194.2|46174.2|46152|46132|53
1740014100000|2025-02-20 01:15:00|46176.4|46156.4|46148.9|46128.9|46206.4|46186.4|46148.9|46128.9|49
1740014400000|2025-02-20 01:20:00|46151.4|46131.4|46126.5|46106.5|46151.6|46131.6|46121.6|46101.6|55
1740014700000|2025-02-20 01:25:00|46124.1|46104.1|46066.6|46046.6|46124.1|46104.1|46046.5|46026.5|94
1740015000000|2025-02-20 01:30:00|46066.5|46046.5|46114|46094|46126.5|46106.5|46061.5|46041.5|73
1740015300000|2025-02-20 01:35:00|46116.4|46096.4|46121.7|46101.7|46141.7|46121.7|46086.5|46066.5|36
1740015600000|2025-02-20 01:40:00|46121.8|46101.8|46031.3|46011.3|46126.5|46106.5|45996.3|45976.3|89
1740015900000|2025-02-20 01:45:00|46028.9|46008.9|46016.3|45996.3|46031.3|46011.3|45986.4|45966.4|161
1740016200000|2025-02-20 01:50:00|46016.4|45996.4|46031.4|46011.4|46051.3|46031.3|46001.6|45981.6|62
1740016500000|2025-02-20 01:55:00|46031.3|46011.3|45981.1|45961.1|46031.3|46011.3|45976|45956|115
1740016800000|2025-02-20 02:00:00|45981.3|45961.3|46014|45994|46023.3|46003.3|45966.3|45946.3|91
1740017100000|2025-02-20 02:05:00|46011.3|45991.3|46041.1|46021.1|46041.1|46021.1|46003.4|45983.4|56
1740017400000|2025-02-20 02:10:00|46043.5|46023.5|46066.1|46046.1|46073.6|46053.6|46013.7|45993.7|45
1740017700000|2025-02-20 02:15:00|46066.2|46046.2|46041.1|46021.1|46071.1|46051.1|46013.6|45993.6|46
1740018000000|2025-02-20 02:20:00|46038.8|46018.8|46076.3|46056.3|46076.3|46056.3|46031.3|46011.3|47
1740018300000|2025-02-20 02:25:00|46073.9|46053.9|46123.7|46103.7|46133.7|46113.7|46073.9|46053.9|97
1740018600000|2025-02-20 02:30:00|46128.7|46108.7|46078.8|46058.8|46131.2|46111.2|46076.3|46056.3|63
1740018900000|2025-02-20 02:35:00|46076.5|46056.5|46151.5|46131.5|46218.8|46198.8|46061.2|46041.2|91
1740019200000|2025-02-20 02:40:00|46151.4|46131.4|46131.4|46111.4|46151.4|46131.4|46109|46089|48
1740019500000|2025-02-20 02:45:00|46131.2|46111.2|46176.3|46156.3|46176.5|46156.5|46121.5|46101.5|67
1740019800000|2025-02-20 02:50:00|46176.4|46156.4|46231.5|46211.5|46241.5|46221.5|46176.4|46156.4|61
1740020100000|2025-02-20 02:55:00|46228.8|46208.8|46268.9|46248.9|46276.3|46256.3|46226.3|46206.3|75
1740020400000|2025-02-20 03:00:00|46271.6|46251.6|46266.6|46246.6|46274.3|46254.3|46246.3|46226.3|48
1740020700000|2025-02-20 03:05:00|46261.9|46241.9|46236.5|46216.5|46291.7|46271.7|46211.5|46191.5|60
1740021000000|2025-02-20 03:10:00|46236.3|46216.3|46221.8|46201.8|46241.3|46221.3|46216.4|46196.4|11
1740021300000|2025-02-20 03:15:00|46221.6|46201.6|46214|46194|46226.4|46206.4|46183.9|46163.9|37
1740021600000|2025-02-20 03:20:00|46216.4|46196.4|46236.4|46216.4|46243.9|46223.9|46214|46194|26
1740021900000|2025-02-20 03:25:00|46236.5|46216.5|46231.4|46211.4|46241.4|46221.4|46206.4|46186.4|20
1740022200000|2025-02-20 03:30:00|46229.1|46209.1|46254.1|46234.1|46254.1|46234.1|46224.1|46204.1|35
1740022500000|2025-02-20 03:35:00|46254.2|46234.2|46304|46284|46326.5|46306.5|46254.1|46234.1|67
1740022800000|2025-02-20 03:40:00|46306.3|46286.3|46311.5|46291.5|46338.7|46318.7|46306.3|46286.3|50
1740023100000|2025-02-20 03:45:00|46316.5|46296.5|46344.3|46324.3|46346.8|46326.8|46314|46294|49
1740023400000|2025-02-20 03:50:00|46346.8|46326.8|46341.8|46321.8|46354.1|46334.1|46341.6|46321.6|16
1740023700000|2025-02-20 03:55:00|46344.2|46324.2|46311.5|46291.5|46346.7|46326.7|46311.5|46291.5|19
1740024000000|2025-02-20 04:00:00|46311.7|46291.7|46289.2|46269.2|46316.5|46296.5|46289.2|46269.2|20
1740024300000|2025-02-20 04:05:00|46291.6|46271.6|46301.6|46281.6|46303.9|46283.9|46276.7|46256.7|34
1740024600000|2025-02-20 04:10:00|46306.4|46286.4|46286.6|46266.6|46306.7|46286.7|46281.6|46261.6|26
1740024900000|2025-02-20 04:15:00|46286.7|46266.7|46301.8|46281.8|46302|46282|46286.6|46266.6|13
1740025200000|2025-02-20 04:20:00|46304.1|46284.1|46294|46274|46306.8|46286.8|46289|46269|22
1740025500000|2025-02-20 04:25:00|46294.1|46274.1|46313.9|46293.9|46313.9|46293.9|46294.1|46274.1|17
1740025800000|2025-02-20 04:30:00|46316.3|46296.3|46271.4|46251.4|46318.9|46298.9|46266.5|46246.5|33
1740026100000|2025-02-20 04:35:00|46271.6|46251.6|46291.4|46271.4|46296.4|46276.4|46269.1|46249.1|18
1740026400000|2025-02-20 04:40:00|46289.1|46269.1|46286.6|46266.6|46289.2|46269.2|46271.6|46251.6|21
1740026700000|2025-02-20 04:45:00|46284.2|46264.2|46286.2|46266.2|46294|46274|46281.6|46261.6|15
1740027000000|2025-02-20 04:50:00|46283.8|46263.8|46273.9|46253.9|46286.2|46266.2|46273.9|46253.9|17
1740027300000|2025-02-20 04:55:00|46276.2|46256.2|46273.8|46253.8|46278.8|46258.8|46266.4|46246.4|7
1740027600000|2025-02-20 05:00:00|46273.6|46253.6|46296.3|46276.3|46296.3|46276.3|46258.9|46238.9|32
1740027900000|2025-02-20 05:05:00|46293.9|46273.9|46316.3|46296.3|46326.4|46306.4|46291.5|46271.5|19
1740028200000|2025-02-20 05:10:00|46313.9|46293.9|46316.2|46296.2|46321.6|46301.6|46306.3|46286.3|21
1740028500000|2025-02-20 05:15:00|46311.5|46291.5|46326.3|46306.3|46326.6|46306.6|46299|46279|12
1740028800000|2025-02-20 05:20:00|46324|46304|46321.4|46301.4|46333.8|46313.8|46311.6|46291.6|25
1740029100000|2025-02-20 05:25:00|46319|46299|46296.5|46276.5|46319|46299|46286.5|46266.5|30
1740029400000|2025-02-20 05:30:00|46296.4|46276.4|46331.4|46311.4|46366.4|46346.4|46296.4|46276.4|49
1740029700000|2025-02-20 05:35:00|46336.1|46316.1|46303.9|46283.9|46336.5|46316.5|46301.4|46281.4|12
1740030000000|2025-02-20 05:40:00|46304.1|46284.1|46319.1|46299.1|46331.4|46311.4|46301.4|46281.4|37
1740030300000|2025-02-20 05:45:00|46321.4|46301.4|46309.1|46289.1|46321.6|46301.6|46301.2|46281.2|37
1740030600000|2025-02-20 05:50:00|46311.5|46291.5|46321.7|46301.7|46341.2|46321.2|46306.5|46286.5|18
1740030900000|2025-02-20 05:55:00|46324.1|46304.1|46376.8|46356.8|46379.3|46359.3|46316.8|46296.8|58
1740031200000|2025-02-20 06:00:00|46376.6|46356.6|46379.2|46359.2|46416.5|46396.5|46376.5|46356.5|180
1740031500000|2025-02-20 06:05:00|46379|46359|46371.8|46351.8|46381.5|46361.5|46351.5|46331.5|25
1740031800000|2025-02-20 06:10:00|46371.7|46351.7|46426.6|46406.6|46434.1|46414.1|46364.3|46344.3|50
1740032100000|2025-02-20 06:15:00|46424.1|46404.1|46416.6|46396.6|46426.7|46406.7|46399.1|46379.1|49
1740032400000|2025-02-20 06:20:00|46416.5|46396.5|46364.2|46344.2|46416.5|46396.5|46364.2|46344.2|51
1740032700000|2025-02-20 06:25:00|46361.7|46341.7|46386.6|46366.6|46419.1|46399.1|46346.6|46326.6|43
1740033000000|2025-02-20 06:30:00|46386.5|46366.5|46391.9|46371.9|46416.6|46396.6|46371.8|46351.8|66
1740033300000|2025-02-20 06:35:00|46391.8|46371.8|46326.9|46306.9|46396.7|46376.7|46326.9|46306.9|57
1740033600000|2025-02-20 06:40:00|46331.5|46311.5|46347|46327|46366.7|46346.7|46319.3|46299.3|47
1740033900000|2025-02-20 06:45:00|46349.3|46329.3|46361.7|46341.7|46369.2|46349.2|46332|46312|58
1740034200000|2025-02-20 06:50:00|46359.3|46339.3|46391.9|46371.9|46404.2|46384.2|46356.8|46336.8|46
1740034500000|2025-02-20 06:55:00|46391.7|46371.7|46314.4|46294.4|46394.4|46374.4|46296.8|46276.8|140
1740034800000|2025-02-20 07:00:00|46314.3|46294.3|46261.8|46241.8|46314.3|46294.3|46249.5|46229.5|56
1740035100000|2025-02-20 07:05:00|46259.4|46239.4|46309.4|46289.4|46316.8|46296.8|46251.8|46231.8|48
1740035400000|2025-02-20 07:10:00|46314.2|46294.2|46366.8|46346.8|46371.9|46351.9|46311.8|46291.8|39
1740035700000|2025-02-20 07:15:00|46366.9|46346.9|46362|46342|46374.6|46354.6|46351.8|46331.8|28
1740036000000|2025-02-20 07:20:00|46364.5|46344.5|46376.9|46356.9|46386.9|46366.9|46357|46337|50
1740036300000|2025-02-20 07:25:00|46374.5|46354.5|46374|46354|46374.5|46354.5|46339.1|46319.1|307
1740036600000|2025-02-20 07:30:00|46379|46359|46416.5|46396.5|46418.9|46398.9|46379|46359|89
1740036900000|2025-02-20 07:35:00|46416.4|46396.4|46396.7|46376.7|46426.5|46406.5|46376.7|46356.7|92
1740037200000|2025-02-20 07:40:00|46399.2|46379.2|46369.6|46349.6|46416.7|46396.7|46356.8|46336.8|54
1740037500000|2025-02-20 07:45:00|46371.9|46351.9|46404.5|46384.5|46414.3|46394.3|46369.4|46349.4|43
1740037800000|2025-02-20 07:50:00|46406.8|46386.8|46394.4|46374.4|46424.3|46404.3|46384.2|46364.2|39
1740038100000|2025-02-20 07:55:00|46396.7|46376.7|46381.9|46361.9|46399.4|46379.4|46376.7|46356.7|32
1740038400000|2025-02-20 08:00:00|46386.7|46366.7|46424.7|46404.7|46427.3|46407.3|46357|46337|118
1740038700000|2025-02-20 08:05:00|46427|46407|46352.7|46332.7|46447.5|46427.5|46352.7|46332.7|209
1740039000000|2025-02-20 08:10:00|46357.4|46337.4|46380.1|46360.1|46390.1|46370.1|46347.6|46327.6|85
1740039300000|2025-02-20 08:15:00|46377.6|46357.6|46310|46290|46390.1|46370.1|46287.6|46267.6|124
1740039600000|2025-02-20 08:20:00|46307.6|46287.6|46300.3|46280.3|46307.7|46287.7|46277.6|46257.6|107
1740039900000|2025-02-20 08:25:00|46297.9|46277.9|46317.6|46297.6|46327.6|46307.6|46285.3|46265.3|67
1740040200000|2025-02-20 08:30:00|46315.1|46295.1|46302.7|46282.7|46339.8|46319.8|46297.7|46277.7|48
1740040500000|2025-02-20 08:35:00|46300.3|46280.3|46307.6|46287.6|46327.7|46307.7|46280|46260|116
1740040800000|2025-02-20 08:40:00|46307.7|46287.7|46342.7|46322.7|46352.7|46332.7|46307.7|46287.7|38
1740041100000|2025-02-20 08:45:00|46345.1|46325.1|46412.5|46392.5|46412.5|46392.5|46342.7|46322.7|84
1740041400000|2025-02-20 08:50:00|46412.6|46392.6|46395.2|46375.2|46420.1|46400.1|46373.3|46353.3|105
1740041700000|2025-02-20 08:55:00|46397.6|46377.6|46467.5|46447.5|46475|46455|46397.6|46377.6|129
1740042000000|2025-02-20 09:00:00|46470.1|46450.1|46655.2|46635.2|46667.8|46647.8|46470.1|46450.1|738
1740042300000|2025-02-20 09:05:00|46657.7|46637.7|46697.9|46677.9|46735.2|46715.2|46657.7|46637.7|342
1740042600000|2025-02-20 09:10:00|46695.6|46675.6|46583.1|46563.1|46698.1|46678.1|46582.8|46562.8|262
1740042900000|2025-02-20 09:15:00|46583|46563|46688.2|46668.2|46693.4|46673.4|46583|46563|178
1740043200000|2025-02-20 09:20:00|46685.9|46665.9|46673.1|46653.1|46733|46713|46673|46653|126
1740043500000|2025-02-20 09:25:00|46677.9|46657.9|46585.8|46565.8|46677.9|46657.9|46583.1|46563.1|123
1740043800000|2025-02-20 09:30:00|46588.1|46568.1|46575.7|46555.7|46588.1|46568.1|46542.9|46522.9|99
1740044100000|2025-02-20 09:35:00|46580.8|46560.8|46550.4|46530.4|46605.7|46585.7|46550.4|46530.4|57
1740044400000|2025-02-20 09:40:00|46550.6|46530.6|46560.6|46540.6|46560.6|46540.6|46522.9|46502.9|45
1740044700000|2025-02-20 09:45:00|46560.7|46540.7|46567.8|46547.8|46585.8|46565.8|46558|46538|79
1740045000000|2025-02-20 09:50:00|46572.7|46552.7|46630.2|46610.2|46635.6|46615.6|46557.7|46537.7|75
1740045300000|2025-02-20 09:55:00|46630.1|46610.1|46613.3|46593.3|46647.9|46627.9|46613.3|46593.3|73
1740045600000|2025-02-20 10:00:00|46615.6|46595.6|46545.8|46525.8|46615.6|46595.6|46545.7|46525.7|80
1740045900000|2025-02-20 10:05:00|46548.2|46528.2|46588.3|46568.3|46588.3|46568.3|46543.2|46523.2|101
1740046200000|2025-02-20 10:10:00|46588.4|46568.4|46618.2|46598.2|46618.2|46598.2|46573.2|46553.2|59
1740046500000|2025-02-20 10:15:00|46615.8|46595.8|46643.3|46623.3|46643.3|46623.3|46610.8|46590.8|91
1740046800000|2025-02-20 10:20:00|46643.4|46623.4|46658.6|46638.6|46658.6|46638.6|46613.2|46593.2|101
1740047100000|2025-02-20 10:25:00|46656.1|46636.1|46648.6|46628.6|46661|46641|46626|46606|64
1740047400000|2025-02-20 10:30:00|46646.1|46626.1|46658.4|46638.4|46668.5|46648.5|46613.4|46593.4|66
1740047700000|2025-02-20 10:35:00|46658.5|46638.5|46646.2|46626.2|46660.9|46640.9|46641.1|46621.1|52
1740048000000|2025-02-20 10:40:00|46648.6|46628.6|46658.7|46638.7|46658.7|46638.7|46611.1|46591.1|85
1740048300000|2025-02-20 10:45:00|46661.2|46641.2|46666.1|46646.1|46708.7|46688.7|46656.1|46636.1|106
1740048600000|2025-02-20 10:50:00|46678.7|46658.7|46633.9|46613.9|46678.7|46658.7|46619|46599|93
1740048900000|2025-02-20 10:55:00|46631.5|46611.5|46636.3|46616.3|46643.8|46623.8|46626.1|46606.1|42
1740049200000|2025-02-20 11:00:00|46636.4|46616.4|46656.2|46636.2|46678.6|46658.6|46636.1|46616.1|51
1740049500000|2025-02-20 11:05:00|46653.8|46633.8|46643.6|46623.6|46661|46641|46638.6|46618.6|51
1740049800000|2025-02-20 11:10:00|46641.2|46621.2|46680.9|46660.9|46681.3|46661.3|46636.1|46616.1|86
1740050100000|2025-02-20 11:15:00|46678.6|46658.6|46643.8|46623.8|46678.6|46658.6|46641.1|46621.1|61
1740050400000|2025-02-20 11:20:00|46643.7|46623.7|46563.9|46543.9|46643.7|46623.7|46553.6|46533.6|100
1740050700000|2025-02-20 11:25:00|46563.7|46543.7|46608.3|46588.3|46625.7|46605.7|46563.6|46543.6|114
1740051000000|2025-02-20 11:30:00|46608.1|46588.1|46538.2|46518.2|46625.5|46605.5|46530.8|46510.8|153
1740051300000|2025-02-20 11:35:00|46535.8|46515.8|46515.7|46495.7|46545.8|46525.8|46508.3|46488.3|105
1740051600000|2025-02-20 11:40:00|46515.4|46495.4|46498.1|46478.1|46515.4|46495.4|46443.3|46423.3|241
1740051900000|2025-02-20 11:45:00|46493.3|46473.3|46490.8|46470.8|46508.5|46488.5|46480.8|46460.8|92
1740052200000|2025-02-20 11:50:00|46488.5|46468.5|46563.2|46543.2|46583.2|46563.2|46483.3|46463.3|168
1740052500000|2025-02-20 11:55:00|46563.4|46543.4|46568.5|46548.5|46590.9|46570.9|46558.4|46538.4|53
1740052800000|2025-02-20 12:00:00|46558.5|46538.5|46581.2|46561.2|46605.8|46585.8|46556|46536|157
1740053100000|2025-02-20 12:05:00|46581.3|46561.3|46571.4|46551.4|46619|46599|46563.9|46543.9|226
1740053400000|2025-02-20 12:10:00|46569|46549|46609.1|46589.1|46616.7|46596.7|46529.1|46509.1|136
1740053700000|2025-02-20 12:15:00|46614.1|46594.1|46601.6|46581.6|46619.1|46599.1|46586.4|46566.4|46
1740054000000|2025-02-20 12:20:00|46604.1|46584.1|46589.1|46569.1|46653.7|46633.7|46576.6|46556.6|159
1740054300000|2025-02-20 12:25:00|46586.6|46566.6|46536.4|46516.4|46601.6|46581.6|46528.9|46508.9|145
1740054600000|2025-02-20 12:30:00|46536.5|46516.5|46596.5|46576.5|46603.9|46583.9|46536.5|46516.5|136
1740054900000|2025-02-20 12:35:00|46598.9|46578.9|46596.4|46576.4|46611.4|46591.4|46576.5|46556.5|119
1740055200000|2025-02-20 12:40:00|46594|46574|46578.9|46558.9|46598.7|46578.7|46573.7|46553.7|34
1740055500000|2025-02-20 12:45:00|46581.3|46561.3|46623.8|46603.8|46633.7|46613.7|46578.9|46558.9|78
1740055800000|2025-02-20 12:50:00|46623.7|46603.7|46596.4|46576.4|46628.7|46608.7|46578.4|46558.4|228
1740056100000|2025-02-20 12:55:00|46593.9|46573.9|46643.6|46623.6|46653.8|46633.8|46591.2|46571.2|88
1740056400000|2025-02-20 13:00:00|46634.1|46614.1|46548.8|46528.8|46706.5|46686.5|46533.8|46513.8|565
1740056700000|2025-02-20 13:05:00|46548.9|46528.9|46648.8|46628.8|46693.5|46673.5|46539|46519|163
1740057000000|2025-02-20 13:10:00|46653.8|46633.8|46643.6|46623.6|46666|46646|46586.2|46566.2|196
1740057300000|2025-02-20 13:15:00|46641.2|46621.2|46619|46599|46658.8|46638.8|46583.8|46563.8|132
1740057600000|2025-02-20 13:20:00|46623.8|46603.8|46848.4|46828.4|46851|46831|46623.8|46603.8|1137
1740057900000|2025-02-20 13:25:00|46848.6|46828.6|46780.9|46760.9|46853.6|46833.6|46770.7|46750.7|569
1740058200000|2025-02-20 13:30:00|46783.3|46763.3|46846|46826|46878.8|46858.8|46770.8|46750.8|563
1740058500000|2025-02-20 13:35:00|46843.6|46823.6|46803.5|46783.5|46858.3|46838.3|46793.7|46773.7|254
1740058800000|2025-02-20 13:40:00|46808.4|46788.4|46738.3|46718.3|46808.4|46788.4|46726.1|46706.1|187
1740059100000|2025-02-20 13:45:00|46738.2|46718.2|46713.2|46693.2|46758.4|46738.4|46691|46671|364
1740059400000|2025-02-20 13:50:00|46710.8|46690.8|46688.5|46668.5|46748.2|46728.2|46663.2|46643.2|260
1740059700000|2025-02-20 13:55:00|46690.9|46670.9|46678.5|46658.5|46708.7|46688.7|46656.2|46636.2|143
1740060000000|2025-02-20 14:00:00|46676|46656|46613.6|46593.6|46676|46656|46573.5|46553.5|388
1740060300000|2025-02-20 14:05:00|46618.5|46598.5|46708.5|46688.5|46711.2|46691.2|46578.5|46558.5|220
1740060600000|2025-02-20 14:10:00|46706.2|46686.2|46698.6|46678.6|46746.3|46726.3|46683.7|46663.7|291
1740060900000|2025-02-20 14:15:00|46698.7|46678.7|46668.6|46648.6|46738.6|46718.6|46666.3|46646.3|196
1740061200000|2025-02-20 14:20:00|46666.1|46646.1|46678.9|46658.9|46713.6|46693.6|46648.7|46628.7|201
1740061500000|2025-02-20 14:25:00|46676.5|46656.5|46676.3|46656.3|46743.6|46723.6|46658.9|46638.9|130
1740061800000|2025-02-20 14:30:00|46676.1|46656.1|46681.3|46661.3|46703.8|46683.8|46646.5|46626.5|170
1740062100000|2025-02-20 14:35:00|46683.7|46663.7|46709|46689|46739.1|46719.1|46678.7|46658.7|161
1740062400000|2025-02-20 14:40:00|46706.7|46686.7|46769.3|46749.3|46769.3|46749.3|46664.2|46644.2|210
1740062700000|2025-02-20 14:45:00|46766.9|46746.9|46754.4|46734.4|46779.3|46759.3|46719.2|46699.2|325
1740063000000|2025-02-20 14:50:00|46756.9|46736.9|46714.3|46694.3|46771.9|46751.9|46711.8|46691.8|242
1740063300000|2025-02-20 14:55:00|46714.2|46694.2|46646.9|46626.9|46717|46697|46646.9|46626.9|214
1740063600000|2025-02-20 15:00:00|46646.6|46626.6|46636.9|46616.9|46646.9|46626.9|46559.5|46539.5|464
1740063900000|2025-02-20 15:05:00|46639.5|46619.5|46765|46745|46767.5|46747.5|46639.5|46619.5|285
1740064200000|2025-02-20 15:10:00|46767.5|46747.5|46764.8|46744.8|46792.3|46772.3|46722.2|46702.2|204
1740064500000|2025-02-20 15:15:00|46767.2|46747.2|46749.8|46729.8|46779.9|46759.9|46742.3|46722.3|319
1740064800000|2025-02-20 15:20:00|46749.9|46729.9|46792.2|46772.2|46807.3|46787.3|46749.9|46729.9|426
1740065100000|2025-02-20 15:25:00|46794.8|46774.8|46797.2|46777.2|46834.8|46814.8|46782.3|46762.3|429
1740065400000|2025-02-20 15:30:00|46799.6|46779.6|46757.2|46737.2|46817.2|46797.2|46752.4|46732.4|175
1740065700000|2025-02-20 15:35:00|46754.9|46734.9|46692.3|46672.3|46782.1|46762.1|46689.9|46669.9|156
1740066000000|2025-02-20 15:40:00|46694.6|46674.6|46759.9|46739.9|46759.9|46739.9|46692.3|46672.3|125
1740066300000|2025-02-20 15:45:00|46762.3|46742.3|46719.8|46699.8|46784.7|46764.7|46702.3|46682.3|210
1740066600000|2025-02-20 15:50:00|46719.7|46699.7|46714.7|46694.7|46769.7|46749.7|46697.4|46677.4|168
1740066900000|2025-02-20 15:55:00|46714.6|46694.6|46699.6|46679.6|46729.7|46709.7|46694.7|46674.7|161
1740067200000|2025-02-20 16:00:00|46699.5|46679.5|46679.7|46659.7|46702|46682|46657.2|46637.2|358
1740067500000|2025-02-20 16:05:00|46679.9|46659.9|46709.5|46689.5|46712|46692|46679.9|46659.9|69
1740067800000|2025-02-20 16:10:00|46709.4|46689.4|46686.7|46666.7|46722|46702|46679.4|46659.4|153
1740068100000|2025-02-20 16:15:00|46686.8|46666.8|46682.2|46662.2|46696.8|46676.8|46664.3|46644.3|349
1740068400000|2025-02-20 16:20:00|46679.8|46659.8|46689.6|46669.6|46734.7|46714.7|46679.7|46659.7|90
1740068700000|2025-02-20 16:25:00|46689.5|46669.5|46744.4|46724.4|46744.4|46724.4|46679.6|46659.6|263
1740069000000|2025-02-20 16:30:00|46746.7|46726.7|46764.3|46744.3|46836.9|46816.9|46742.1|46722.1|461
1740069300000|2025-02-20 16:35:00|46764.4|46744.4|46699.3|46679.3|46764.4|46744.4|46681.8|46661.8|171
1740069600000|2025-02-20 16:40:00|46694.3|46674.3|46709.2|46689.2|46711.6|46691.6|46664.4|46644.4|116
1740069900000|2025-02-20 16:45:00|46709.1|46689.1|46556.6|46536.6|46709.1|46689.1|46556.6|46536.6|859
1740070200000|2025-02-20 16:50:00|46559|46539|46586.9|46566.9|46629.3|46609.3|46554.1|46534.1|264
1740070500000|2025-02-20 16:55:00|46584.5|46564.5|46549.4|46529.4|46606.7|46586.7|46536.8|46516.8|171
1740070800000|2025-02-20 17:00:00|46551.8|46531.8|46531.9|46511.9|46551.8|46531.8|46487|46467|199
1740071100000|2025-02-20 17:05:00|46534.4|46514.4|46536.9|46516.9|46551.8|46531.8|46499.4|46479.4|144
1740071400000|2025-02-20 17:10:00|46539.3|46519.3|46544.1|46524.1|46562|46542|46534.5|46514.5|161
1740071700000|2025-02-20 17:15:00|46544|46524|46564.3|46544.3|46564.3|46544.3|46529.1|46509.1|308
1740072000000|2025-02-20 17:20:00|46564.5|46544.5|46619.6|46599.6|46631.9|46611.9|46564.5|46544.5|213
1740072300000|2025-02-20 17:25:00|46622|46602|46574.4|46554.4|46626.7|46606.7|46571.8|46551.8|131
1740072600000|2025-02-20 17:30:00|46574.5|46554.5|46564.2|46544.2|46579.5|46559.5|46551.8|46531.8|127
1740072900000|2025-02-20 17:35:00|46561.8|46541.8|46586.8|46566.8|46614.3|46594.3|46559.4|46539.4|205
1740073200000|2025-02-20 17:40:00|46589.2|46569.2|46649.4|46629.4|46654.4|46634.4|46589.2|46569.2|205
1740073500000|2025-02-20 17:45:00|46651.8|46631.8|46629.5|46609.5|46654.2|46634.2|46597|46577|210
1740073800000|2025-02-20 17:50:00|46634.2|46614.2|46654.6|46634.6|46659.7|46639.7|46622.1|46602.1|637
1740074100000|2025-02-20 17:55:00|46654.5|46634.5|46654.3|46634.3|46654.7|46634.7|46622.2|46602.2|1245
1740074400000|2025-02-20 18:00:00|46651.8|46631.8|46611.8|46591.8|46654.5|46634.5|46591.9|46571.9|502
1740074700000|2025-02-20 18:05:00|46614.4|46594.4|46629.3|46609.3|46636.8|46616.8|46614.4|46594.4|114
1740075000000|2025-02-20 18:10:00|46629.4|46609.4|46636.9|46616.9|46649.3|46629.3|46629.3|46609.3|49
1740075300000|2025-02-20 18:15:00|46639.3|46619.3|46621.7|46601.7|46639.5|46619.5|46616.6|46596.6|446
1740075600000|2025-02-20 18:20:00|46624.1|46604.1|46599.4|46579.4|46624.1|46604.1|46574.1|46554.1|461
1740075900000|2025-02-20 18:25:00|46599.3|46579.3|46589.2|46569.2|46604.1|46584.1|46586.8|46566.8|59
1740076200000|2025-02-20 18:30:00|46589|46569|46606.9|46586.9|46614.1|46594.1|46589|46569|150
1740076500000|2025-02-20 18:35:00|46609.3|46589.3|46604.3|46584.3|46619.4|46599.4|46601.8|46581.8|94
1740076800000|2025-02-20 18:40:00|46599.4|46579.4|46631.7|46611.7|46631.7|46611.7|46594.3|46574.3|107
1740077100000|2025-02-20 18:45:00|46634.1|46614.1|46651.9|46631.9|46661.5|46641.5|46631.7|46611.7|149
1740077400000|2025-02-20 18:50:00|46652.1|46632.1|46639.5|46619.5|46654.5|46634.5|46627.1|46607.1|47
1740077700000|2025-02-20 18:55:00|46639.4|46619.4|46619.6|46599.6|46649.5|46629.5|46619.6|46599.6|107
1740078000000|2025-02-20 19:00:00|46619.5|46599.5|46589.3|46569.3|46619.5|46599.5|46586.9|46566.9|53
1740078300000|2025-02-20 19:05:00|46591.8|46571.8|46592.1|46572.1|46592.1|46572.1|46559.4|46539.4|51
1740078600000|2025-02-20 19:10:00|46589.8|46569.8|46604.8|46584.8|46607.3|46587.3|46589.8|46569.8|20
1740078900000|2025-02-20 19:15:00|46604.7|46584.7|46604.8|46584.8|46609.7|46589.7|46602.2|46582.2|17
1740079200000|2025-02-20 19:20:00|46604.7|46584.7|46612.4|46592.4|46614.7|46594.7|46604.7|46584.7|16
1740079500000|2025-02-20 19:25:00|46612.2|46592.2|46602.4|46582.4|46612.4|46592.4|46599.9|46579.9|19
1740079800000|2025-02-20 19:30:00|46602.3|46582.3|46599.9|46579.9|46607.4|46587.4|46597.4|46577.4|34
1740080100000|2025-02-20 19:35:00|46599.8|46579.8|46569.8|46549.8|46602.3|46582.3|46567.3|46547.3|29
1740080400000|2025-02-20 19:40:00|46574.7|46554.7|46569.8|46549.8|46574.7|46554.7|46559.8|46539.8|20
1740080700000|2025-02-20 19:45:00|46569.9|46549.9|46600|46580|46604.8|46584.8|46569.8|46549.8|29
1740081000000|2025-02-20 19:50:00|46604.8|46584.8|46594.9|46574.9|46607.5|46587.5|46585|46565|40
1740081300000|2025-02-20 19:55:00|46595|46575|46609.8|46589.8|46614.8|46594.8|46594.9|46574.9|22
1740081600000|2025-02-20 20:00:00|46609.9|46589.9|46582.5|46562.5|46609.9|46589.9|46580|46560|13
1740081900000|2025-02-20 20:05:00|46585|46565|46585|46565|46592.4|46572.4|46580|46560|15
1740082200000|2025-02-20 20:10:00|46587.4|46567.4|46557.5|46537.5|46587.5|46567.5|46557.5|46537.5|70
1740082500000|2025-02-20 20:15:00|46557.3|46537.3|46562.2|46542.2|46565|46545|46544.8|46524.8|174
1740082800000|2025-02-20 20:20:00|46562.4|46542.4|46569.9|46549.9|46572.4|46552.4|46562.2|46542.2|10
1740083100000|2025-02-20 20:25:00|46569.8|46549.8|46564.9|46544.9|46572.4|46552.4|46562.2|46542.2|21
1740083400000|2025-02-20 20:30:00|46567.3|46547.3|46569.8|46549.8|46572.4|46552.4|46564.9|46544.9|38
1740083700000|2025-02-20 20:35:00|46567.4|46547.4|46569.8|46549.8|46569.9|46549.9|46562.3|46542.3|13
1740084000000|2025-02-20 20:40:00|46569.9|46549.9|46567.3|46547.3|46569.9|46549.9|46562.4|46542.4|33
1740084300000|2025-02-20 20:45:00|46567.5|46547.5|46577.5|46557.5|46577.5|46557.5|46567.5|46547.5|16
1740084600000|2025-02-20 20:50:00|46577.6|46557.6|46577.7|46557.7|46582.5|46562.5|46572.4|46552.4|47
1740084900000|2025-02-20 20:55:00|46580.1|46560.1|46605|46585|46605.1|46585.1|46577.7|46557.7|36
1740085200000|2025-02-20 21:00:00|46602.6|46582.6|46612.7|46592.7|46630.2|46610.2|46602.6|46582.6|61
1740085500000|2025-02-20 21:05:00|46612.8|46592.8|46617.7|46597.7|46620.3|46600.3|46612.8|46592.8|21
1740085800000|2025-02-20 21:10:00|46617.8|46597.8|46627.8|46607.8|46627.8|46607.8|46607.7|46587.7|48
1740086100000|2025-02-20 21:15:00|46630.2|46610.2|46620.3|46600.3|46630.2|46610.2|46615.2|46595.2|48
1740086400000|2025-02-20 21:20:00|46617.8|46597.8|46620.4|46600.4|46620.4|46600.4|46610.5|46590.5|8
1740086700000|2025-02-20 21:25:00|46625.3|46605.3|46637.9|46617.9|46642.9|46622.9|46625.3|46605.3|27
1740087000000|2025-02-20 21:30:00|46640.4|46620.4|46662.9|46642.9|46665.3|46645.3|46637.9|46617.9|19
1740087300000|2025-02-20 21:35:00|46665.4|46645.4|46662.9|46642.9|46665.4|46645.4|46657.9|46637.9|21
1740087600000|2025-02-20 21:40:00|46665.3|46645.3|46655.3|46635.3|46665.3|46645.3|46652.9|46632.9|26
1740087900000|2025-02-20 21:45:00|46655.4|46635.4|46635.5|46615.5|46655.4|46635.4|46635.5|46615.5|12
1740088200000|2025-02-20 21:50:00|46633.1|46613.1|46610.5|46590.5|46635.5|46615.5|46610.5|46590.5|23
1740088500000|2025-02-20 21:55:00|46610.6|46590.6|46637.9|46617.9|46640.3|46620.3|46610.6|46590.6|30
1740092400000|2025-02-20 23:00:00|46640.4|46620.4|46655.9|46635.9|46673.2|46653.2|46640.4|46620.4|32
1740092700000|2025-02-20 23:05:00|46655.8|46635.8|46655.7|46635.7|46666|46646|46650.8|46630.8|9
1740093000000|2025-02-20 23:10:00|46655.8|46635.8|46628.2|46608.2|46660.7|46640.7|46628.2|46608.2|23
1740093300000|2025-02-20 23:15:00|46620.7|46600.7|46605.7|46585.7|46620.7|46600.7|46603.2|46583.2|13
1740093600000|2025-02-20 23:20:00|46608.2|46588.2|46620.6|46600.6|46623.1|46603.1|46608.2|46588.2|13
1740093900000|2025-02-20 23:25:00|46620.5|46600.5|46625.5|46605.5|46625.7|46605.7|46620.5|46600.5|22
1740094200000|2025-02-20 23:30:00|46625.7|46605.7|46640.5|46620.5|46645.3|46625.3|46625.7|46605.7|24
1740094500000|2025-02-20 23:35:00|46640.6|46620.6|46645.5|46625.5|46647.9|46627.9|46638.1|46618.1|5
1740094800000|2025-02-20 23:40:00|46647.9|46627.9|46660.4|46640.4|46660.4|46640.4|46643|46623|5
1740095100000|2025-02-20 23:45:00|46655.6|46635.6|46638|46618|46660.6|46640.6|46638|46618|27
1740095400000|2025-02-20 23:50:00|46635.5|46615.5|46625.5|46605.5|46635.5|46615.5|46618|46598|21
1740095700000|2025-02-20 23:55:00|46623|46603|46615.7|46595.7|46623|46603|46608.2|46588.2|23
1740096000000|2025-02-21 00:00:00|46618.1|46598.1|46605.6|46585.6|46625.7|46605.7|46605.6|46585.6|30
1740096300000|2025-02-21 00:05:00|46603.1|46583.1|46588.2|46568.2|46603.1|46583.1|46583.2|46563.2|35
1740096600000|2025-02-21 00:10:00|46585.8|46565.8|46575.6|46555.6|46588.2|46568.2|46560.7|46540.7|30
1740096900000|2025-02-21 00:15:00|46575.7|46555.7|46540.6|46520.6|46575.7|46555.7|46538.3|46518.3|28
1740097200000|2025-02-21 00:20:00|46538.3|46518.3|46543.3|46523.3|46545.8|46525.8|46533.3|46513.3|24
1740097500000|2025-02-21 00:25:00|46545.7|46525.7|46535.7|46515.7|46550.7|46530.7|46523.4|46503.4|17
1740097800000|2025-02-21 00:30:00|46538.1|46518.1|46550.7|46530.7|46563.2|46543.2|46535.7|46515.7|20
1740098100000|2025-02-21 00:35:00|46548.3|46528.3|46523.3|46503.3|46548.3|46528.3|46513.3|46493.3|13
1740098400000|2025-02-21 00:40:00|46523.5|46503.5|46508.4|46488.4|46525.8|46505.8|46505.9|46485.9|21
1740098700000|2025-02-21 00:45:00|46506|46486|46513.5|46493.5|46518.5|46498.5|46505.9|46485.9|20
1740099000000|2025-02-21 00:50:00|46516|46496|46523.5|46503.5|46528.5|46508.5|46511|46491|11
1740099300000|2025-02-21 00:55:00|46525.9|46505.9|46550.8|46530.8|46553.4|46533.4|46523.5|46503.5|38
1740099600000|2025-02-21 01:00:00|46548.4|46528.4|46515.9|46495.9|46580.8|46560.8|46506.2|46486.2|167
1740099900000|2025-02-21 01:05:00|46513.6|46493.6|46511.2|46491.2|46526.3|46506.3|46496.2|46476.2|61
1740100200000|2025-02-21 01:10:00|46511.3|46491.3|46516.3|46496.3|46521.3|46501.3|46498.8|46478.8|42
1740100500000|2025-02-21 01:15:00|46516.2|46496.2|46541.2|46521.2|46551.3|46531.3|46513.7|46493.7|71
1740100800000|2025-02-21 01:20:00|46538.8|46518.8|46533.7|46513.7|46546.2|46526.2|46508.6|46488.6|49
1740101100000|2025-02-21 01:25:00|46536.1|46516.1|46513.9|46493.9|46536.1|46516.1|46511.4|46491.4|13
1740101400000|2025-02-21 01:30:00|46516.3|46496.3|46453.6|46433.6|46526.4|46506.4|46431.1|46411.1|65
1740101700000|2025-02-21 01:35:00|46453.7|46433.7|46428.8|46408.8|46463.8|46443.8|46418.7|46398.7|97
1740102000000|2025-02-21 01:40:00|46426.4|46406.4|46438.8|46418.8|46451.4|46431.4|46408.6|46388.6|57
1740102300000|2025-02-21 01:45:00|46438.9|46418.9|46381.5|46361.5|46446.6|46426.6|46381.4|46361.4|79
1740102600000|2025-02-21 01:50:00|46383.9|46363.9|46408.9|46388.9|46421.4|46401.4|46383.9|46363.9|51
1740102900000|2025-02-21 01:55:00|46409|46389|46381.5|46361.5|46438.8|46418.8|46379.1|46359.1|69
1740103200000|2025-02-21 02:00:00|46379|46359|46381.5|46361.5|46399|46379|46363.9|46343.9|64
1740103500000|2025-02-21 02:05:00|46381.4|46361.4|46436.7|46416.7|46439|46419|46369|46349|70
1740103800000|2025-02-21 02:10:00|46439|46419|46474|46454|46481.6|46461.6|46433.9|46413.9|102
1740104100000|2025-02-21 02:15:00|46474.1|46454.1|46486.4|46466.4|46493.9|46473.9|46461.4|46441.4|24
1740104400000|2025-02-21 02:20:00|46484|46464|46468.9|46448.9|46489|46469|46468.9|46448.9|30
1740104700000|2025-02-21 02:25:00|46469|46449|46431.2|46411.2|46471.4|46451.4|46428.7|46408.7|25
1740105000000|2025-02-21 02:30:00|46426.3|46406.3|46463.9|46443.9|46464|46444|46406.2|46386.2|73
1740105300000|2025-02-21 02:35:00|46463.8|46443.8|46509|46489|46513.7|46493.7|46463.8|46443.8|46
1740105600000|2025-02-21 02:40:00|46508.8|46488.8|46479.1|46459.1|46544.1|46524.1|46476.5|46456.5|51
1740105900000|2025-02-21 02:45:00|46481.5|46461.5|46538.9|46518.9|46549|46529|46481.5|46461.5|49
1740106200000|2025-02-21 02:50:00|46536.5|46516.5|46556.3|46536.3|46561.4|46541.4|46531.3|46511.3|34
1740106500000|2025-02-21 02:55:00|46556.4|46536.4|46526.5|46506.5|46571.3|46551.3|46516.6|46496.6|36
1740106800000|2025-02-21 03:00:00|46528.9|46508.9|46484|46464|46531.5|46511.5|46476.6|46456.6|45
1740107100000|2025-02-21 03:05:00|46481.6|46461.6|46436.7|46416.7|46491.3|46471.3|46429.3|46409.3|80
1740107400000|2025-02-21 03:10:00|46434.2|46414.2|46409.2|46389.2|46446.8|46426.8|46394.3|46374.3|68
1740107700000|2025-02-21 03:15:00|46409.3|46389.3|46411.4|46391.4|46421.8|46401.8|46379.3|46359.3|42
1740108000000|2025-02-21 03:20:00|46413.8|46393.8|46384|46364|46416.4|46396.4|46384|46364|23
1740108300000|2025-02-21 03:25:00|46386.4|46366.4|46359.3|46339.3|46386.5|46366.5|46341.9|46321.9|88
1740108600000|2025-02-21 03:30:00|46356.8|46336.8|46356.9|46336.9|46356.9|46336.9|46336.9|46316.9|48
1740108900000|2025-02-21 03:35:00|46356.8|46336.8|46374.3|46354.3|46374.3|46354.3|46339.5|46319.5|66
1740109200000|2025-02-21 03:40:00|46376.7|46356.7|46366.8|46346.8|46381.9|46361.9|46364.3|46344.3|33
1740109500000|2025-02-21 03:45:00|46366.7|46346.7|46371.6|46351.6|46376.5|46356.5|46351.9|46331.9|32
1740109800000|2025-02-21 03:50:00|46369.3|46349.3|46356.7|46336.7|46369.3|46349.3|46339.2|46319.2|28
1740110100000|2025-02-21 03:55:00|46354.3|46334.3|46361.7|46341.7|46366.7|46346.7|46349.2|46329.2|11
1740110400000|2025-02-21 04:00:00|46364.2|46344.2|46359.2|46339.2|46366.7|46346.7|46344.2|46324.2|24
1740110700000|2025-02-21 04:05:00|46359.3|46339.3|46336.8|46316.8|46359.3|46339.3|46334.4|46314.4|27
1740111000000|2025-02-21 04:10:00|46334.4|46314.4|46354.5|46334.5|46359.6|46339.6|46326.9|46306.9|19
1740111300000|2025-02-21 04:15:00|46354.6|46334.6|46349.5|46329.5|46354.6|46334.6|46334.6|46314.6|32
1740111600000|2025-02-21 04:20:00|46347.1|46327.1|46317.1|46297.1|46347.1|46327.1|46314.6|46294.6|25
1740111900000|2025-02-21 04:25:00|46317.2|46297.2|46316.9|46296.9|46331.9|46311.9|46311.9|46291.9|23
1740112200000|2025-02-21 04:30:00|46319.3|46299.3|46327.2|46307.2|46332.1|46312.1|46316.9|46296.9|9
1740112500000|2025-02-21 04:35:00|46327|46307|46324.6|46304.6|46327.2|46307.2|46322|46302|12
1740112800000|2025-02-21 04:40:00|46324.7|46304.7|46314.6|46294.6|46327.1|46307.1|46312.2|46292.2|12
1740113100000|2025-02-21 04:45:00|46312.2|46292.2|46267.1|46247.1|46312.2|46292.2|46262|46242|56
1740113400000|2025-02-21 04:50:00|46267.3|46247.3|46277|46257|46289.5|46269.5|46267.3|46247.3|32
1740113700000|2025-02-21 04:55:00|46279.4|46259.4|46247.3|46227.3|46279.5|46259.5|46247.3|46227.3|37
1740114000000|2025-02-21 05:00:00|46249.6|46229.6|46294.8|46274.8|46294.8|46274.8|46249.6|46229.6|44
1740114300000|2025-02-21 05:05:00|46297.2|46277.2|46254.7|46234.7|46302.2|46282.2|46239.6|46219.6|73
1740114600000|2025-02-21 05:10:00|46252.3|46232.3|46272.3|46252.3|46272.3|46252.3|46239.7|46219.7|42
1740114900000|2025-02-21 05:15:00|46272.2|46252.2|46277.2|46257.2|46287.2|46267.2|46272.1|46252.1|14
1740115200000|2025-02-21 05:20:00|46277.1|46257.1|46274.8|46254.8|46277.3|46257.3|46252.3|46232.3|25
1740115500000|2025-02-21 05:25:00|46272.3|46252.3|46279.5|46259.5|46284.6|46264.6|46269.8|46249.8|63
1740115800000|2025-02-21 05:30:00|46274.6|46254.6|46277.1|46257.1|46294.8|46274.8|46249.6|46229.6|89
1740116100000|2025-02-21 05:35:00|46276.9|46256.9|46279.6|46259.6|46297|46277|46257.3|46237.3|43
1740116400000|2025-02-21 05:40:00|46282|46262|46249.6|46229.6|46297|46277|46217.2|46197.2|47
1740116700000|2025-02-21 05:45:00|46252.2|46232.2|46242.2|46222.2|46267|46247|46237.3|46217.3|31
1740117000000|2025-02-21 05:50:00|46242.3|46222.3|46254.7|46234.7|46277.3|46257.3|46227.3|46207.3|51
1740117300000|2025-02-21 05:55:00|46257.1|46237.1|46254.6|46234.6|46272.3|46252.3|46242.1|46222.1|33
1740117600000|2025-02-21 06:00:00|46257.1|46237.1|46204.9|46184.9|46277|46257|46192.3|46172.3|83
1740117900000|2025-02-21 06:05:00|46207.4|46187.4|46179.7|46159.7|46217.3|46197.3|46129.6|46109.6|165
1740118200000|2025-02-21 06:10:00|46177.3|46157.3|46187.4|46167.4|46197.1|46177.1|46167.2|46147.2|50
1740118500000|2025-02-21 06:15:00|46187.3|46167.3|46134.8|46114.8|46197.3|46177.3|46132.4|46112.4|60
1740118800000|2025-02-21 06:20:00|46137.2|46117.2|46132.4|46112.4|46165.2|46145.2|46132.4|46112.4|77
1740119100000|2025-02-21 06:25:00|46132.5|46112.5|46150|46130|46162.6|46142.6|46127.7|46107.7|97
1740119400000|2025-02-21 06:30:00|46147.5|46127.5|46179.6|46159.6|46179.6|46159.6|46134.8|46114.8|90
1740119700000|2025-02-21 06:35:00|46179.7|46159.7|46154.8|46134.8|46184.7|46164.7|46117.5|46097.5|74
1740120000000|2025-02-21 06:40:00|46157.2|46137.2|46157.5|46137.5|46157.5|46137.5|46134.9|46114.9|46
1740120300000|2025-02-21 06:45:00|46155|46135|46192.6|46172.6|46195|46175|46135.1|46115.1|63
1740120600000|2025-02-21 06:50:00|46195|46175|46212.6|46192.6|46217.5|46197.5|46192.6|46172.6|45
1740120900000|2025-02-21 06:55:00|46215|46195|46182.5|46162.5|46215|46195|46182.5|46162.5|112
1740121200000|2025-02-21 07:00:00|46184.9|46164.9|46272.7|46252.7|46282.6|46262.6|46174.9|46154.9|167
1740121500000|2025-02-21 07:05:00|46275.1|46255.1|46345.3|46325.3|46345.3|46325.3|46270.3|46250.3|115
1740121800000|2025-02-21 07:10:00|46345.4|46325.4|46325|46305|46355.3|46335.3|46312.8|46292.8|79
1740122100000|2025-02-21 07:15:00|46322.6|46302.6|46332.7|46312.7|46365.4|46345.4|46320.2|46300.2|61
1740122400000|2025-02-21 07:20:00|46335.1|46315.1|46345.2|46325.2|46357.7|46337.7|46322.8|46302.8|50
1740122700000|2025-02-21 07:25:00|46347.6|46327.6|46337.8|46317.8|46370.2|46350.2|46337.8|46317.8|25
1740123000000|2025-02-21 07:30:00|46337.7|46317.7|46295.4|46275.4|46337.7|46317.7|46267.9|46247.9|58
1740123300000|2025-02-21 07:35:00|46295.3|46275.3|46282.8|46262.8|46312.9|46292.9|46270.2|46250.2|85
1740123600000|2025-02-21 07:40:00|46287.6|46267.6|46277.5|46257.5|46287.7|46267.7|46252.6|46232.6|50
1740123900000|2025-02-21 07:45:00|46282.5|46262.5|46307.6|46287.6|46322.6|46302.6|46282.5|46262.5|34
1740124200000|2025-02-21 07:50:00|46302.6|46282.6|46277.8|46257.8|46317.7|46297.7|46267.8|46247.8|28
1740124500000|2025-02-21 07:55:00|46280.2|46260.2|46267.6|46247.6|46282.8|46262.8|46232.6|46212.6|53
1740124800000|2025-02-21 08:00:00|46262.7|46242.7|46212.8|46192.8|46268|46248|46212.8|46192.8|202
1740125100000|2025-02-21 08:05:00|46207.5|46187.5|46182.9|46162.9|46215.1|46195.1|46172.6|46152.6|141
1740125400000|2025-02-21 08:10:00|46182.8|46162.8|46095.3|46075.3|46185.2|46165.2|46082.7|46062.7|214
1740125700000|2025-02-21 08:15:00|46090|46070|46040.3|46020.3|46090|46070|45945.3|45925.3|650
1740126000000|2025-02-21 08:20:00|46037.8|46017.8|46062.5|46042.5|46077.6|46057.6|46000.1|45980.1|245
1740126300000|2025-02-21 08:25:00|46057.5|46037.5|46025|46005|46072.4|46052.4|46012.5|45992.5|177
1740126600000|2025-02-21 08:30:00|46024.9|46004.9|46007.4|45987.4|46065.1|46045.1|45995|45975|197
1740126900000|2025-02-21 08:35:00|46004.9|45984.9|45997.8|45977.8|46035|46015|45997.8|45977.8|142
1740127200000|2025-02-21 08:40:00|45997.7|45977.7|45952.7|45932.7|46005.4|45985.4|45952.7|45932.7|101
1740127500000|2025-02-21 08:45:00|45957.6|45937.6|45985|45965|45987.6|45967.6|45887.7|45867.7|207
1740127800000|2025-02-21 08:50:00|45984.9|45964.9|45965|45945|45987.4|45967.4|45944.7|45924.7|215
1740128100000|2025-02-21 08:55:00|45965.1|45945.1|45959.9|45939.9|45982.4|45962.4|45950|45930|104
1740128400000|2025-02-21 09:00:00|45960.2|45940.2|46072.7|46052.7|46215.4|46195.4|45959.9|45939.9|721
1740128700000|2025-02-21 09:05:00|46077.5|46057.5|46102.6|46082.6|46160|46140|46057.7|46037.7|172
1740129000000|2025-02-21 09:10:00|46105.1|46085.1|46157.5|46137.5|46157.5|46137.5|46090.1|46070.1|135
1740129300000|2025-02-21 09:15:00|46160.1|46140.1|46100|46080|46180.5|46160.5|46082.7|46062.7|159
1740129600000|2025-02-21 09:20:00|46097.6|46077.6|46090.3|46070.3|46110.3|46090.3|46077.7|46057.7|128
1740129900000|2025-02-21 09:25:00|46090.4|46070.4|46107.7|46087.7|46107.7|46087.7|46050.4|46030.4|65
1740130200000|2025-02-21 09:30:00|46105.3|46085.3|46192.8|46172.8|46192.8|46172.8|46105.3|46085.3|78
1740130500000|2025-02-21 09:35:00|46193|46173|46268|46248|46327.8|46307.8|46193|46173|288
1740130800000|2025-02-21 09:40:00|46265.6|46245.6|46313|46293|46340.4|46320.4|46263|46243|100
1740131100000|2025-02-21 09:45:00|46315.4|46295.4|46293.1|46273.1|46318|46298|46290.6|46270.6|64
1740131400000|2025-02-21 09:50:00|46290.7|46270.7|46305.5|46285.5|46310.6|46290.6|46273.1|46253.1|77
1740131700000|2025-02-21 09:55:00|46305.4|46285.4|46288.1|46268.1|46310.6|46290.6|46275.6|46255.6|47
1740132000000|2025-02-21 10:00:00|46285.6|46265.6|46327.8|46307.8|46397.9|46377.9|46275.7|46255.7|248
1740132300000|2025-02-21 10:05:00|46330.2|46310.2|46322.8|46302.8|46362.9|46342.9|46315.3|46295.3|103
1740132600000|2025-02-21 10:10:00|46325.3|46305.3|46335.5|46315.5|46340.4|46320.4|46320.4|46300.4|32
1740132900000|2025-02-21 10:15:00|46335.6|46315.6|46325.4|46305.4|46340.5|46320.5|46300.5|46280.5|61
1740133200000|2025-02-21 10:20:00|46322.9|46302.9|46333.2|46313.2|46335.6|46315.6|46307.9|46287.9|35
1740133500000|2025-02-21 10:25:00|46335.6|46315.6|46332.9|46312.9|46338.2|46318.2|46313|46293|49
1740133800000|2025-02-21 10:30:00|46333|46313|46293|46273|46338|46318|46293|46273|73
1740134100000|2025-02-21 10:35:00|46295.5|46275.5|46285.6|46265.6|46300.5|46280.5|46270.5|46250.5|129
1740134400000|2025-02-21 10:40:00|46288|46268|46257.9|46237.9|46288.1|46268.1|46245.4|46225.4|42
1740134700000|2025-02-21 10:45:00|46255.4|46235.4|46233|46213|46260.4|46240.4|46233|46213|41
1740135000000|2025-02-21 10:50:00|46235.4|46215.4|46245.5|46225.5|46247.9|46227.9|46215.6|46195.6|56
1740135300000|2025-02-21 10:55:00|46243|46223|46245.5|46225.5|46260.7|46240.7|46235.5|46215.5|71
1740135600000|2025-02-21 11:00:00|46245.3|46225.3|46260.6|46240.6|46270.6|46250.6|46235.6|46215.6|35
1740135900000|2025-02-21 11:05:00|46263|46243|46338|46318|46338|46318|46260.6|46240.6|57
1740136200000|2025-02-21 11:10:00|46340.6|46320.6|46340.6|46320.6|46340.7|46320.7|46308.2|46288.2|102
1740136500000|2025-02-21 11:15:00|46340.7|46320.7|46408.3|46388.3|46413.1|46393.1|46340.7|46320.7|140
1740136800000|2025-02-21 11:20:00|46408.2|46388.2|46415.8|46395.8|46425.9|46405.9|46390.9|46370.9|164
1740137100000|2025-02-21 11:25:00|46416|46396|46438.2|46418.2|46443.1|46423.1|46403.2|46383.2|86
1740137400000|2025-02-21 11:30:00|46438.1|46418.1|46375.8|46355.8|46438.3|46418.3|46368.2|46348.2|124
1740137700000|2025-02-21 11:35:00|46378.2|46358.2|46410.7|46390.7|46410.8|46390.8|46343.2|46323.2|98
1740138000000|2025-02-21 11:40:00|46410.6|46390.6|46428.4|46408.4|46443.3|46423.3|46410.6|46390.6|73
1740138300000|2025-02-21 11:45:00|46428.3|46408.3|46453.2|46433.2|46453.4|46433.4|46408.3|46388.3|78
1740138600000|2025-02-21 11:50:00|46450.8|46430.8|46420.8|46400.8|46450.8|46430.8|46415.9|46395.9|42
1740138900000|2025-02-21 11:55:00|46423.2|46403.2|46405.7|46385.7|46425.8|46405.8|46383.5|46363.5|70
1740139200000|2025-02-21 12:00:00|46405.6|46385.6|46400.7|46380.7|46430.6|46410.6|46380.7|46360.7|113
1740139500000|2025-02-21 12:05:00|46400.8|46380.8|46378.3|46358.3|46400.8|46380.8|46350.8|46330.8|231
1740139800000|2025-02-21 12:10:00|46373.4|46353.4|46353.3|46333.3|46375.9|46355.9|46345.9|46325.9|100
1740140100000|2025-02-21 12:15:00|46355.9|46335.9|46361|46341|46366|46346|46353.3|46333.3|152
1740140400000|2025-02-21 12:20:00|46366|46346|46363.7|46343.7|46396.2|46376.2|46343.6|46323.6|186
1740140700000|2025-02-21 12:25:00|46361.3|46341.3|46383.7|46363.7|46396.2|46376.2|46361.2|46341.2|208
1740141000000|2025-02-21 12:30:00|46386.1|46366.1|46418.6|46398.6|46433.5|46413.5|46378.7|46358.7|297
1740141300000|2025-02-21 12:35:00|46421.1|46401.1|46403.8|46383.8|46453.7|46433.7|46401.4|46381.4|153
1740141600000|2025-02-21 12:40:00|46406.2|46386.2|46384|46364|46409|46389|46383.9|46363.9|154
1740141900000|2025-02-21 12:45:00|46381.4|46361.4|46383.9|46363.9|46411.4|46391.4|46379|46359|130
1740142200000|2025-02-21 12:50:00|46383.7|46363.7|46336.1|46316.1|46396.4|46376.4|46318.6|46298.6|233
1740142500000|2025-02-21 12:55:00|46333.7|46313.7|46328.5|46308.5|46341.3|46321.3|46308.3|46288.3|884
1740142800000|2025-02-21 13:00:00|46328.7|46308.7|46378.7|46358.7|46411.1|46391.1|46293.5|46273.5|485
1740143100000|2025-02-21 13:05:00|46381.1|46361.1|46408.4|46388.4|46456.1|46436.1|46373.7|46353.7|242
1740143400000|2025-02-21 13:10:00|46410.9|46390.9|46378.7|46358.7|46433.5|46413.5|46370.9|46350.9|282
1740143700000|2025-02-21 13:15:00|46376.1|46356.1|46363.8|46343.8|46418.8|46398.8|46361.2|46341.2|195
1740144000000|2025-02-21 13:20:00|46361.4|46341.4|46348.8|46328.8|46366.3|46346.3|46318.8|46298.8|296
1740144300000|2025-02-21 13:25:00|46348.6|46328.6|46303.7|46283.7|46348.6|46328.6|46301.3|46281.3|169
1740144600000|2025-02-21 13:30:00|46301.3|46281.3|46283.6|46263.6|46323.8|46303.8|46253.7|46233.7|223
1740144900000|2025-02-21 13:35:00|46281.2|46261.2|46218.7|46198.7|46283.6|46263.6|46216.3|46196.3|998
1740145200000|2025-02-21 13:40:00|46218.6|46198.6|46258.6|46238.6|46296.3|46276.3|46196.4|46176.4|390
1740145500000|2025-02-21 13:45:00|46256.1|46236.1|46213.6|46193.6|46293.4|46273.4|46208.5|46188.5|578
1740145800000|2025-02-21 13:50:00|46213.8|46193.8|46256.4|46236.4|46256.4|46236.4|46188.6|46168.6|270
1740146100000|2025-02-21 13:55:00|46258.9|46238.9|46216.3|46196.3|46266.4|46246.4|46208.7|46188.7|215
1740146400000|2025-02-21 14:00:00|46216.2|46196.2|46266.3|46246.3|46286.3|46266.3|46211.3|46191.3|307
1740146700000|2025-02-21 14:05:00|46263.8|46243.8|46313.9|46293.9|46313.9|46293.9|46256.3|46236.3|249
1740147000000|2025-02-21 14:10:00|46314|46294|46218.6|46198.6|46321.3|46301.3|46216.1|46196.1|283
1740147300000|2025-02-21 14:15:00|46216.2|46196.2|46248.9|46228.9|46281.3|46261.3|46208.9|46188.9|470
1740147600000|2025-02-21 14:20:00|46251.3|46231.3|46296.4|46276.4|46318.8|46298.8|46251.3|46231.3|591
1740147900000|2025-02-21 14:25:00|46298.9|46278.9|46339|46319|46366.6|46346.6|46296.4|46276.4|633
1740148200000|2025-02-21 14:30:00|46338.9|46318.9|46358.9|46338.9|46391.5|46371.5|46319|46299|542
1740148500000|2025-02-21 14:35:00|46359.1|46339.1|46356.5|46336.5|46363.9|46343.9|46288.7|46268.7|233
1740148800000|2025-02-21 14:40:00|46356.3|46336.3|46308.8|46288.8|46373.8|46353.8|46301.4|46281.4|363
1740149100000|2025-02-21 14:45:00|46311.3|46291.3|46364|46344|46371.6|46351.6|46306.3|46286.3|327
1740149400000|2025-02-21 14:50:00|46364.1|46344.1|46341.6|46321.6|46369|46349|46301.6|46281.6|221
1740149700000|2025-02-21 14:55:00|46341.5|46321.5|46286.4|46266.4|46341.5|46321.5|46251.4|46231.4|361
1740150000000|2025-02-21 15:00:00|46286.5|46266.5|46169.1|46149.1|46311.5|46291.5|46161.4|46141.4|469
1740150300000|2025-02-21 15:05:00|46171.5|46151.5|46184|46164|46253.8|46233.8|46171.4|46151.4|228
1740150600000|2025-02-21 15:10:00|46181.5|46161.5|46146.4|46126.4|46181.5|46161.5|46126.5|46106.5|203
1740150900000|2025-02-21 15:15:00|46146.5|46126.5|46156.4|46136.4|46183.7|46163.7|46118.8|46098.8|407
1740151200000|2025-02-21 15:20:00|46156.3|46136.3|46091.3|46071.3|46174.1|46154.1|46081.3|46061.3|326
1740151500000|2025-02-21 15:25:00|46091.4|46071.4|46151.4|46131.4|46163.9|46143.9|46091.2|46071.2|320
1740151800000|2025-02-21 15:30:00|46148.9|46128.9|46184|46164|46203.8|46183.8|46148.9|46128.9|238
1740152100000|2025-02-21 15:35:00|46184.1|46164.1|46116.3|46096.3|46196.4|46176.4|46116.3|46096.3|378
1740152400000|2025-02-21 15:40:00|46113.9|46093.9|46094|46074|46124|46104|46091.6|46071.6|222
1740152700000|2025-02-21 15:45:00|46093.9|46073.9|46139.1|46119.1|46171.8|46151.8|46091.3|46071.3|605
1740153000000|2025-02-21 15:50:00|46136.6|46116.6|46121.6|46101.6|46166.7|46146.7|46111.7|46091.7|195
1740153300000|2025-02-21 15:55:00|46116.7|46096.7|46149.6|46129.6|46176.7|46156.7|46114.2|46094.2|329
1740153600000|2025-02-21 16:00:00|46147.1|46127.1|46192.3|46172.3|46212.3|46192.3|46147.1|46127.1|954
1740153900000|2025-02-21 16:05:00|46192.2|46172.2|46224.7|46204.7|46269.9|46249.9|46177.2|46157.2|342
1740154200000|2025-02-21 16:10:00|46222.3|46202.3|46147.4|46127.4|46222.3|46202.3|46144.8|46124.8|179
1740154500000|2025-02-21 16:15:00|46147.3|46127.3|46144.9|46124.9|46195|46175|46144.9|46124.9|235
1740154800000|2025-02-21 16:20:00|46142.4|46122.4|46127.4|46107.4|46142.4|46122.4|46107.3|46087.3|211
1740155100000|2025-02-21 16:25:00|46132.4|46112.4|46159.9|46139.9|46159.9|46139.9|46107.2|46087.2|162
1740155400000|2025-02-21 16:30:00|46157.4|46137.4|46232.5|46212.5|46232.5|46212.5|46144.9|46124.9|219
1740155700000|2025-02-21 16:35:00|46235|46215|46222.6|46202.6|46265|46245|46207.7|46187.7|257
1740156000000|2025-02-21 16:40:00|46220.2|46200.2|46277.7|46257.7|46327.5|46307.5|46207.7|46187.7|608
1740156300000|2025-02-21 16:45:00|46275.3|46255.3|46262.4|46242.4|46295|46275|46237.6|46217.6|175
1740156600000|2025-02-21 16:50:00|46257.6|46237.6|46205.1|46185.1|46262.5|46242.5|46200|46180|133
1740156900000|2025-02-21 16:55:00|46207.6|46187.6|46230|46210|46242.7|46222.7|46202.6|46182.6|183
1740157200000|2025-02-21 17:00:00|46232.4|46212.4|46280|46260|46307.6|46287.6|46230|46210|175
1740157500000|2025-02-21 17:05:00|46282.4|46262.4|46267.5|46247.5|46292.7|46272.7|46262.5|46242.5|95
1740157800000|2025-02-21 17:10:00|46267.4|46247.4|46277.5|46257.5|46279.9|46259.9|46250|46230|110
1740158100000|2025-02-21 17:15:00|46277.4|46257.4|46222.4|46202.4|46277.6|46257.6|46222.4|46202.4|170
1740158400000|2025-02-21 17:20:00|46220|46200|46204.9|46184.9|46222.4|46202.4|46197.4|46177.4|122
1740158700000|2025-02-21 17:25:00|46205|46185|46232.4|46212.4|46234.9|46214.9|46204.9|46184.9|97
1740159000000|2025-02-21 17:30:00|46232.3|46212.3|46232.4|46212.4|46239.9|46219.9|46212.4|46192.4|196
1740159300000|2025-02-21 17:35:00|46234.9|46214.9|46195|46175|46237.5|46217.5|46192.5|46172.5|124
1740159600000|2025-02-21 17:40:00|46197.4|46177.4|46207.8|46187.8|46220|46200|46192.6|46172.6|201
1740159900000|2025-02-21 17:45:00|46207.9|46187.9|46175.1|46155.1|46212.8|46192.8|46175.1|46155.1|294
1740160200000|2025-02-21 17:50:00|46174.9|46154.9|46132.3|46112.3|46180.1|46160.1|46129.8|46109.8|612
1740160500000|2025-02-21 17:55:00|46127.4|46107.4|46135|46115|46152.5|46132.5|46107.2|46087.2|1352
1740160800000|2025-02-21 18:00:00|46132.5|46112.5|46072.4|46052.4|46134.9|46114.9|46070|46050|223
1740161100000|2025-02-21 18:05:00|46072.5|46052.5|46059.9|46039.9|46082|46062|46042.4|46022.4|250
1740161400000|2025-02-21 18:10:00|46062.3|46042.3|46017.4|45997.4|46072.4|46052.4|45989.9|45969.9|124
1740161700000|2025-02-21 18:15:00|46019.8|45999.8|46032.3|46012.3|46059.9|46039.9|46019.8|45999.8|116
1740162000000|2025-02-21 18:20:00|46032.2|46012.2|46017.4|45997.4|46032.3|46012.3|46009.7|45989.7|67
1740162300000|2025-02-21 18:25:00|46017.2|45997.2|45977.7|45957.7|46037.5|46017.5|45970.2|45950.2|193
1740162600000|2025-02-21 18:30:00|45975.3|45955.3|45972.8|45952.8|46002.9|45982.9|45960.2|45940.2|114
1740162900000|2025-02-21 18:35:00|45972.7|45952.7|46027.9|46007.9|46047.8|46027.8|45970.3|45950.3|68
1740163200000|2025-02-21 18:40:00|46030.3|46010.3|46022.8|46002.8|46032.7|46012.7|46017.7|45997.7|38
1740163500000|2025-02-21 18:45:00|46025.3|46005.3|46025.1|46005.1|46030.3|46010.3|46005.3|45985.3|109
1740163800000|2025-02-21 18:50:00|46025.2|46005.2|46037.7|46017.7|46037.8|46017.8|46015.2|45995.2|51
1740164100000|2025-02-21 18:55:00|46035.3|46015.3|46020.1|46000.1|46040.3|46020.3|46020.1|46000.1|52
1740164400000|2025-02-21 19:00:00|46020|46000|46010.1|45990.1|46035.1|46015.1|46007.7|45987.7|47
1740164700000|2025-02-21 19:05:00|46007.7|45987.7|46012.8|45992.8|46012.8|45992.8|45997.7|45977.7|26
1740165000000|2025-02-21 19:10:00|46015.3|45995.3|46040.2|46020.2|46040.2|46020.2|46010.3|45990.3|23
1740165300000|2025-02-21 19:15:00|46037.8|46017.8|46020.2|46000.2|46040.2|46020.2|46017.7|45997.7|73
1740165600000|2025-02-21 19:20:00|46017.7|45997.7|46005.1|45985.1|46040|46020|46000.2|45980.2|18
1740165900000|2025-02-21 19:25:00|46005|45985|45945.3|45925.3|46005|45985|45937.8|45917.8|101
1740166200000|2025-02-21 19:30:00|45947.8|45927.8|45972.8|45952.8|45975.4|45955.4|45947.8|45927.8|48
1740166500000|2025-02-21 19:35:00|45972.9|45952.9|45960.3|45940.3|45977.8|45957.8|45957.8|45937.8|61
1740166800000|2025-02-21 19:40:00|45957.9|45937.9|45930.4|45910.4|45957.9|45937.9|45927.9|45907.9|49
1740167100000|2025-02-21 19:45:00|45930.5|45910.5|45915.4|45895.4|45932.9|45912.9|45912.9|45892.9|72
1740167400000|2025-02-21 19:50:00|45917.8|45897.8|45920.5|45900.5|45927.9|45907.9|45912.9|45892.9|25
1740167700000|2025-02-21 19:55:00|45920.4|45900.4|45915.4|45895.4|45930.4|45910.4|45908|45888|40
1740168000000|2025-02-21 20:00:00|45913|45893|45958.1|45938.1|45958.2|45938.2|45913|45893|66
1740168300000|2025-02-21 20:05:00|45960.5|45940.5|45963.2|45943.2|45963.2|45943.2|45953.2|45933.2|31
1740168600000|2025-02-21 20:10:00|45960.7|45940.7|45958.1|45938.1|45963.2|45943.2|45953.1|45933.1|49
1740168900000|2025-02-21 20:15:00|45958|45938|45953.1|45933.1|45958|45938|45948.1|45928.1|43
1740169200000|2025-02-21 20:20:00|45950.6|45930.6|45960.6|45940.6|45960.6|45940.6|45945.7|45925.7|9
1740169500000|2025-02-21 20:25:00|45958.3|45938.3|45948.1|45928.1|45963.1|45943.1|45945.6|45925.6|54
1740169800000|2025-02-21 20:30:00|45950.5|45930.5|45950.8|45930.8|45960.8|45940.8|45945.7|45925.7|59
1740170100000|2025-02-21 20:35:00|45950.9|45930.9|45948.1|45928.1|45950.9|45930.9|45930.7|45910.7|41
1740170400000|2025-02-21 20:40:00|45945.7|45925.7|45950.8|45930.8|45953.2|45933.2|45945.7|45925.7|15
1740170700000|2025-02-21 20:45:00|45953.2|45933.2|45933.4|45913.4|45953.2|45933.2|45928.4|45908.4|57
1740171000000|2025-02-21 20:50:00|45935.9|45915.9|45945.9|45925.9|45950.7|45930.7|45935.9|45915.9|25
1740171300000|2025-02-21 20:55:00|45948.3|45928.3|45911.2|45891.2|45948.4|45928.4|45881|45861|307
1740171600000|2025-02-21 21:00:00|45911.3|45891.3|45908.7|45888.7|45918.9|45898.9|45903.8|45883.8|51
1740171900000|2025-02-21 21:05:00|45911.1|45891.1|45903.4|45883.4|45921.1|45901.1|45903.4|45883.4|29
1740172200000|2025-02-21 21:10:00|45903.5|45883.5|45911.1|45891.1|45916.1|45896.1|45901.1|45881.1|18
1740172500000|2025-02-21 21:15:00|45913.5|45893.5|45896.1|45876.1|45918.6|45898.6|45891.1|45871.1|80
1740172800000|2025-02-21 21:20:00|45898.5|45878.5|45901.2|45881.2|45901.2|45881.2|45896|45876|7
1740173100000|2025-02-21 21:25:00|45903.6|45883.6|45911|45891|45916.1|45896.1|45903.6|45883.6|28
1740173400000|2025-02-21 21:30:00|45908.6|45888.6|45916.2|45896.2|45923.5|45903.5|45908.5|45888.5|34
1740173700000|2025-02-21 21:35:00|45918.6|45898.6|45931.2|45911.2|45931.2|45911.2|45918.6|45898.6|9
1740174000000|2025-02-21 21:40:00|45933.6|45913.6|45936|45916|45946.2|45926.2|45931.2|45911.2|20
1740174300000|2025-02-21 21:45:00|45936.1|45916.1|45906.2|45886.2|45936.2|45916.2|45901.2|45881.2|62
1740174600000|2025-02-21 21:50:00|45908.6|45888.6|45918.6|45898.6|45926.3|45906.3|45901.3|45881.3|73
1740174900000|2025-02-21 21:55:00|45916.1|45896.1|45903.7|45883.7|45918.6|45898.6|45901|45881|61
1740351600000|2025-02-23 23:00:00|45928.6|45908.6|46053.5|46033.5|46058.5|46038.5|45868.6|45848.6|324
1740351900000|2025-02-23 23:05:00|46051|46031|46113.6|46093.6|46118.7|46098.7|46048.5|46028.5|147
1740352200000|2025-02-23 23:10:00|46116.2|46096.2|46131.1|46111.1|46141.1|46121.1|46108.7|46088.7|31
1740352500000|2025-02-23 23:15:00|46133.6|46113.6|46133.6|46113.6|46158.6|46138.6|46131.2|46111.2|51
1740352800000|2025-02-23 23:20:00|46131.1|46111.1|46118.7|46098.7|46131.1|46111.1|46111.1|46091.1|13
1740353100000|2025-02-23 23:25:00|46121.1|46101.1|46121.1|46101.1|46128.7|46108.7|46118.7|46098.7|14
1740353400000|2025-02-23 23:30:00|46118.7|46098.7|46093.7|46073.7|46118.7|46098.7|46088.6|46068.6|19
1740353700000|2025-02-23 23:35:00|46091.2|46071.2|46081.2|46061.2|46093.7|46073.7|46078.7|46058.7|22
1740354000000|2025-02-23 23:40:00|46083.7|46063.7|46106.3|46086.3|46106.3|46086.3|46081.2|46061.2|30
1740354300000|2025-02-23 23:45:00|46103.8|46083.8|46073.8|46053.8|46103.8|46083.8|46073.8|46053.8|9
1740354600000|2025-02-23 23:50:00|46076.3|46056.3|46043.8|46023.8|46076.3|46056.3|46041.3|46021.3|10
1740354900000|2025-02-23 23:55:00|46041.3|46021.3|46038.9|46018.9|46048.8|46028.8|46036.3|46016.3|10
1740355200000|2025-02-24 00:00:00|46041.4|46021.4|46033.9|46013.9|46043.9|46023.9|46023.9|46003.9|16
1740355500000|2025-02-24 00:05:00|46031.4|46011.4|46061.4|46041.4|46063.9|46043.9|46031.4|46011.4|18
1740355800000|2025-02-24 00:10:00|46063.9|46043.9|46061.4|46041.4|46073.9|46053.9|46061.4|46041.4|7
1740356100000|2025-02-24 00:15:00|46061.5|46041.5|46081.5|46061.5|46086.5|46066.5|46058.9|46038.9|7
1740356400000|2025-02-24 00:20:00|46084|46064|46104|46084|46106.5|46086.5|46079|46059|9
1740356700000|2025-02-24 00:25:00|46101.5|46081.5|46141.5|46121.5|46141.5|46121.5|46101.5|46081.5|19
1740357000000|2025-02-24 00:30:00|46139|46119|46116.5|46096.5|46146.5|46126.5|46114|46094|18
1740357300000|2025-02-24 00:35:00|46119|46099|46094.1|46074.1|46119|46099|46089|46069|12
1740357600000|2025-02-24 00:40:00|46094|46074|46091.6|46071.6|46094|46074|46074|46054|22
1740357900000|2025-02-24 00:45:00|46096.5|46076.5|46119.1|46099.1|46124.1|46104.1|46096.5|46076.5|58
1740358200000|2025-02-24 00:50:00|46116.6|46096.6|46124.1|46104.1|46134.1|46114.1|46111.6|46091.6|36
1740358500000|2025-02-24 00:55:00|46124.2|46104.2|46124.1|46104.1|46144.1|46124.1|46119.1|46099.1|24
1740358800000|2025-02-24 01:00:00|46121.6|46101.6|45984.2|45964.2|46121.6|46101.6|45914.2|45894.2|225
1740359100000|2025-02-24 01:05:00|45981.7|45961.7|46026.7|46006.7|46026.7|46006.7|45956.7|45936.7|102
1740359400000|2025-02-24 01:10:00|46024.2|46004.2|46004.1|45984.1|46031.6|46011.6|45989.2|45969.2|122
1740359700000|2025-02-24 01:15:00|45999.2|45979.2|46009.2|45989.2|46024.2|46004.2|45979.1|45959.1|44
1740360000000|2025-02-24 01:20:00|46011.7|45991.7|45939.2|45919.2|46016.7|45996.7|45934.2|45914.2|45
1740360300000|2025-02-24 01:25:00|45941.7|45921.7|45969.2|45949.2|45974.2|45954.2|45929.3|45909.3|36
1740360600000|2025-02-24 01:30:00|45971.7|45951.7|45964.2|45944.2|45984.3|45964.3|45899.2|45879.2|43
1740360900000|2025-02-24 01:35:00|45964.3|45944.3|45996.7|45976.7|46049.2|46029.2|45961.8|45941.8|43
1740361200000|2025-02-24 01:40:00|45994.3|45974.3|46044.3|46024.3|46046.7|46026.7|45989.2|45969.2|30
1740361500000|2025-02-24 01:45:00|46046.7|46026.7|46054.3|46034.3|46094.3|46074.3|46024.3|46004.3|41
1740361800000|2025-02-24 01:50:00|46056.8|46036.8|46056.9|46036.9|46084.3|46064.3|46024.4|46004.4|21
1740362100000|2025-02-24 01:55:00|46051.9|46031.9|46019.4|45999.4|46066.9|46046.9|46019.4|45999.4|27
1740362400000|2025-02-24 02:00:00|46016.9|45996.9|45969.4|45949.4|46016.9|45996.9|45934.3|45914.3|66
1740362700000|2025-02-24 02:05:00|45974.3|45954.3|46019.4|45999.4|46029.4|46009.4|45969.4|45949.4|37
1740363000000|2025-02-24 02:10:00|46021.9|46001.9|46084.5|46064.5|46104.4|46084.4|46006.9|45986.9|36
1740363300000|2025-02-24 02:15:00|46087|46067|46079.5|46059.5|46089.5|46069.5|46062|46042|15
1740363600000|2025-02-24 02:20:00|46074.5|46054.5|46074.5|46054.5|46107|46087|46069.5|46049.5|16
1740363900000|2025-02-24 02:25:00|46069.5|46049.5|46099.5|46079.5|46104.5|46084.5|46062|46042|12
1740364200000|2025-02-24 02:30:00|46097|46077|46122|46102|46127|46107|46094.5|46074.5|47
1740364500000|2025-02-24 02:35:00|46124.5|46104.5|46189.5|46169.5|46194.5|46174.5|46119.5|46099.5|84
1740364800000|2025-02-24 02:40:00|46192|46172|46199.5|46179.5|46227|46207|46187.1|46167.1|54
1740365100000|2025-02-24 02:45:00|46202|46182|46222|46202|46244.5|46224.5|46189.5|46169.5|39
1740365400000|2025-02-24 02:50:00|46219.5|46199.5|46249.6|46229.6|46269.5|46249.5|46204.5|46184.5|42
1740365700000|2025-02-24 02:55:00|46252|46232|46217.1|46197.1|46259.5|46239.5|46202.1|46182.1|21
1740366000000|2025-02-24 03:00:00|46209.6|46189.6|46199.6|46179.6|46219.6|46199.6|46194.5|46174.5|45
1740366300000|2025-02-24 03:05:00|46197.1|46177.1|46202.2|46182.2|46212.1|46192.1|46184.6|46164.6|22
1740366600000|2025-02-24 03:10:00|46204.7|46184.7|46224.7|46204.7|46227.2|46207.2|46189.7|46169.7|40
1740366900000|2025-02-24 03:15:00|46227.2|46207.2|46249.7|46229.7|46257.2|46237.2|46219.7|46199.7|48
1740367200000|2025-02-24 03:20:00|46252.2|46232.2|46192.2|46172.2|46272.2|46252.2|46189.8|46169.8|23
1740367500000|2025-02-24 03:25:00|46189.7|46169.7|46177.3|46157.3|46204.7|46184.7|46149.8|46129.8|14
1740367800000|2025-02-24 03:30:00|46179.8|46159.8|46164.8|46144.8|46182.2|46162.2|46154.8|46134.8|9
1740368100000|2025-02-24 03:35:00|46164.7|46144.7|46112.3|46092.3|46164.7|46144.7|46104.8|46084.8|44
1740368400000|2025-02-24 03:40:00|46109.8|46089.8|46104.8|46084.8|46109.8|46089.8|46094.8|46074.8|16
1740368700000|2025-02-24 03:45:00|46109.8|46089.8|46104.9|46084.9|46114.8|46094.8|46097.4|46077.4|9
1740369000000|2025-02-24 03:50:00|46107.4|46087.4|46082.4|46062.4|46117.4|46097.4|46077.4|46057.4|22
1740369300000|2025-02-24 03:55:00|46084.8|46064.8|46114.9|46094.9|46114.9|46094.9|46077.4|46057.4|14
1740369600000|2025-02-24 04:00:00|46109.9|46089.9|46104.9|46084.9|46117.4|46097.4|46087.4|46067.4|19
1740369900000|2025-02-24 04:05:00|46102.4|46082.4|46119.9|46099.9|46127.4|46107.4|46102.4|46082.4|21
1740370200000|2025-02-24 04:10:00|46122.4|46102.4|46112.5|46092.5|46124.9|46104.9|46107.4|46087.4|9
1740370500000|2025-02-24 04:15:00|46110|46090|46135|46115|46135|46115|46095|46075|7
1740370800000|2025-02-24 04:20:00|46132.5|46112.5|46147.5|46127.5|46152.5|46132.5|46132.5|46112.5|8
1740371100000|2025-02-24 04:25:00|46145|46125|46140|46120|46150|46130|46137.5|46117.5|7
1740371400000|2025-02-24 04:30:00|46142.5|46122.5|46175.1|46155.1|46180|46160|46137.5|46117.5|19
1740371700000|2025-02-24 04:35:00|46175|46155|46160.1|46140.1|46175|46155|46155|46135|8
1740372000000|2025-02-24 04:40:00|46162.5|46142.5|46152.5|46132.5|46165|46145|46145.1|46125.1|5
1740372300000|2025-02-24 04:45:00|46150.1|46130.1|46147.6|46127.6|46155.1|46135.1|46140.1|46120.1|5
1740372600000|2025-02-24 04:50:00|46150.1|46130.1|46150.1|46130.1|46152.6|46132.6|46145.1|46125.1|5
1740372900000|2025-02-24 04:55:00|46147.6|46127.6|46147.6|46127.6|46152.6|46132.6|46132.7|46112.7|8
1740373200000|2025-02-24 05:00:00|46145.1|46125.1|46132.7|46112.7|46155.1|46135.1|46120.2|46100.2|14
1740373500000|2025-02-24 05:05:00|46132.6|46112.6|46112.7|46092.7|46135.2|46115.2|46105.2|46085.2|15
1740373800000|2025-02-24 05:10:00|46110.2|46090.2|46137.7|46117.7|46142.7|46122.7|46100.2|46080.2|13
1740374100000|2025-02-24 05:15:00|46140.2|46120.2|46140.2|46120.2|46152.7|46132.7|46132.7|46112.7|6
1740374400000|2025-02-24 05:20:00|46137.7|46117.7|46120.3|46100.3|46140.2|46120.2|46117.7|46097.7|6
1740374700000|2025-02-24 05:25:00|46122.8|46102.8|46120.3|46100.3|46145.2|46125.2|46120.3|46100.3|19
1740375000000|2025-02-24 05:30:00|46117.8|46097.8|46130.3|46110.3|46137.8|46117.8|46075.3|46055.3|67
1740375300000|2025-02-24 05:35:00|46127.8|46107.8|46167.8|46147.8|46167.8|46147.8|46115.3|46095.3|20
1740375600000|2025-02-24 05:40:00|46170.3|46150.3|46177.8|46157.8|46185.3|46165.3|46147.8|46127.8|17
1740375900000|2025-02-24 05:45:00|46175.3|46155.3|46160.3|46140.3|46182.8|46162.8|46155.3|46135.3|14
1740376200000|2025-02-24 05:50:00|46162.8|46142.8|46130.3|46110.3|46180.3|46160.3|46122.8|46102.8|22
1740376500000|2025-02-24 05:55:00|46132.8|46112.8|46085.4|46065.4|46135.3|46115.3|46067.8|46047.8|45
1740376800000|2025-02-24 06:00:00|46082.9|46062.9|46005.4|45985.4|46095.3|46075.3|45992.9|45972.9|66
1740377100000|2025-02-24 06:05:00|46007.8|45987.8|46060.4|46040.4|46070.4|46050.4|46007.8|45987.8|38
1740377400000|2025-02-24 06:10:00|46062.9|46042.9|46050.4|46030.4|46075.4|46055.4|46032.9|46012.9|23
1740377700000|2025-02-24 06:15:00|46047.9|46027.9|46050.4|46030.4|46060.4|46040.4|46032.9|46012.9|20
1740378000000|2025-02-24 06:20:00|46047.9|46027.9|46055.4|46035.4|46073|46053|46033|46013|27
1740378300000|2025-02-24 06:25:00|46053|46033|46085.5|46065.5|46110.5|46090.5|46053|46033|18
1740378600000|2025-02-24 06:30:00|46080.5|46060.5|46040.5|46020.5|46100.5|46080.5|46035.5|46015.5|42
1740378900000|2025-02-24 06:35:00|46043|46023|46000.6|45980.6|46043|46023|45995.5|45975.5|32
1740379200000|2025-02-24 06:40:00|45998.1|45978.1|45975.5|45955.5|46008.1|45988.1|45970.5|45950.5|52
1740379500000|2025-02-24 06:45:00|45973|45953|45950.6|45930.6|45985.5|45965.5|45910.6|45890.6|77
1740379800000|2025-02-24 06:50:00|45955.6|45935.6|45960.6|45940.6|45970.6|45950.6|45940.6|45920.6|38
1740380100000|2025-02-24 06:55:00|45963.1|45943.1|45960.6|45940.6|45990.6|45970.6|45948.1|45928.1|52
1740380400000|2025-02-24 07:00:00|45958.1|45938.1|45968.1|45948.1|45988.1|45968.1|45955.6|45935.6|65
1740380700000|2025-02-24 07:05:00|45963.1|45943.1|45953.2|45933.2|45993.1|45973.1|45938.2|45918.2|39
1740381000000|2025-02-24 07:10:00|45955.7|45935.7|45943.2|45923.2|45968.2|45948.2|45935.7|45915.7|21
1740381300000|2025-02-24 07:15:00|45940.7|45920.7|45923.2|45903.2|45943.2|45923.2|45885.7|45865.7|44
1740381600000|2025-02-24 07:20:00|45920.7|45900.7|45860.8|45840.8|45920.7|45900.7|45850.8|45830.8|111
1740381900000|2025-02-24 07:25:00|45775.8|45755.8|45813.3|45793.3|45833.3|45813.3|45773.3|45753.3|106
1740382200000|2025-02-24 07:30:00|45810.8|45790.8|45870.8|45850.8|45878.4|45858.4|45810.8|45790.8|69
1740382500000|2025-02-24 07:35:00|45868.3|45848.3|45838.3|45818.3|45890.9|45870.9|45835.8|45815.8|83
1740382800000|2025-02-24 07:40:00|45835.9|45815.9|45795.9|45775.9|45858.4|45838.4|45793.4|45773.4|63
1740383100000|2025-02-24 07:45:00|45793.4|45773.4|45820.9|45800.9|45835.9|45815.9|45770.9|45750.9|75
1740383400000|2025-02-24 07:50:00|45818.5|45798.5|45826|45806|45828.5|45808.5|45806|45786|58
1740383700000|2025-02-24 07:55:00|45823.5|45803.5|45861|45841|45870.9|45850.9|45821|45801|93
1740384000000|2025-02-24 08:00:00|45863.4|45843.4|45863.5|45843.5|45883.5|45863.5|45826|45806|136
1740384300000|2025-02-24 08:05:00|45858.5|45838.5|45813.6|45793.6|45878.5|45858.5|45803.6|45783.6|77
1740384600000|2025-02-24 08:10:00|45813.5|45793.5|45783.6|45763.6|45816.1|45796.1|45778.6|45758.6|71
1740384900000|2025-02-24 08:15:00|45781.1|45761.1|45758.6|45738.6|45798.6|45778.6|45748.6|45728.6|154
1740385200000|2025-02-24 08:20:00|45756.2|45736.2|45751.2|45731.2|45781.1|45761.1|45751.1|45731.1|139
1740385500000|2025-02-24 08:25:00|45753.7|45733.7|45818.7|45798.7|45818.7|45798.7|45753.7|45733.7|75
1740385800000|2025-02-24 08:30:00|45821.2|45801.2|45811.2|45791.2|45828.7|45808.7|45808.7|45788.7|77
1740386100000|2025-02-24 08:35:00|45808.8|45788.8|45776.3|45756.3|45816.3|45796.3|45761.3|45741.3|62
1740386400000|2025-02-24 08:40:00|45773.8|45753.8|45798.8|45778.8|45808.8|45788.8|45761.3|45741.3|45
1740386700000|2025-02-24 08:45:00|45796.3|45776.3|45871.4|45851.4|45876.4|45856.4|45788.8|45768.8|124
1740387000000|2025-02-24 08:50:00|45873.8|45853.8|45956.3|45936.3|45966.3|45946.3|45871.4|45851.4|124
1740387300000|2025-02-24 08:55:00|45953.8|45933.8|45931.3|45911.3|45971.3|45951.3|45926.3|45906.3|74
1740387600000|2025-02-24 09:00:00|45928.8|45908.8|46013.9|45993.9|46071.3|46051.3|45903.8|45883.8|318
1740387900000|2025-02-24 09:05:00|46008.9|45988.9|46056.3|46036.3|46098.8|46078.8|45943.9|45923.9|192
1740388200000|2025-02-24 09:10:00|46053.8|46033.8|46043.8|46023.8|46058.8|46038.8|46021.2|46001.2|108
1740388500000|2025-02-24 09:15:00|46043.7|46023.7|45976.3|45956.3|46043.7|46023.7|45921.3|45901.3|114
1740388800000|2025-02-24 09:20:00|45981.3|45961.3|45976.3|45956.3|46016.3|45996.3|45971.3|45951.3|42
1740389100000|2025-02-24 09:25:00|45976.4|45956.4|45968.9|45948.9|45991.4|45971.4|45956.4|45936.4|40
1740389400000|2025-02-24 09:30:00|45966.4|45946.4|45956.4|45936.4|45978.9|45958.9|45948.9|45928.9|28
1740389700000|2025-02-24 09:35:00|45953.9|45933.9|45948.9|45928.9|45966.4|45946.4|45944|45924|16
1740390000000|2025-02-24 09:40:00|45953.9|45933.9|45936.5|45916.5|45956.5|45936.5|45931.5|45911.5|36
1740390300000|2025-02-24 09:45:00|45934|45914|45901.5|45881.5|45936.5|45916.5|45884|45864|28
1740390600000|2025-02-24 09:50:00|45904|45884|45894|45874|45914|45894|45884.1|45864.1|44
1740390900000|2025-02-24 09:55:00|45896.5|45876.5|45909.1|45889.1|45914.1|45894.1|45884.1|45864.1|35
1740391200000|2025-02-24 10:00:00|45906.6|45886.6|45846.6|45826.6|45906.6|45886.6|45829.1|45809.1|50
1740391500000|2025-02-24 10:05:00|45849.1|45829.1|45899.1|45879.1|45904.1|45884.1|45844.1|45824.1|87
1740391800000|2025-02-24 10:10:00|45896.6|45876.6|45904.1|45884.1|45904.1|45884.1|45889.1|45869.1|72
1740392100000|2025-02-24 10:15:00|45899.1|45879.1|45874.1|45854.1|45901.6|45881.6|45871.7|45851.7|54
1740392400000|2025-02-24 10:20:00|45871.7|45851.7|45856.7|45836.7|45871.7|45851.7|45856.7|45836.7|28
1740392700000|2025-02-24 10:25:00|45854.2|45834.2|45839.2|45819.2|45864.2|45844.2|45836.7|45816.7|30
1740393000000|2025-02-24 10:30:00|45836.7|45816.7|45844.2|45824.2|45856.7|45836.7|45816.7|45796.7|46
1740393300000|2025-02-24 10:35:00|45839.2|45819.2|45831.8|45811.8|45846.7|45826.7|45826.7|45806.7|20
1740393600000|2025-02-24 10:40:00|45829.2|45809.2|45816.8|45796.8|45831.8|45811.8|45809.3|45789.3|38
1740393900000|2025-02-24 10:45:00|45816.7|45796.7|45801.8|45781.8|45816.7|45796.7|45769.2|45749.2|132
1740394200000|2025-02-24 10:50:00|45804.3|45784.3|45796.8|45776.8|45811.8|45791.8|45781.8|45761.8|41
1740394500000|2025-02-24 10:55:00|45799.3|45779.3|45796.8|45776.8|45806.8|45786.8|45786.8|45766.8|35
1740394800000|2025-02-24 11:00:00|45799.3|45779.3|45796.8|45776.8|45799.3|45779.3|45776.8|45756.8|84
1740395100000|2025-02-24 11:05:00|45799.4|45779.4|45799.3|45779.3|45826.8|45806.8|45799.3|45779.3|53
1740395400000|2025-02-24 11:10:00|45796.9|45776.9|45791.9|45771.9|45819.4|45799.4|45791.9|45771.9|42
1740395700000|2025-02-24 11:15:00|45794.4|45774.4|45826.9|45806.9|45826.9|45806.9|45791.9|45771.9|42
1740396000000|2025-02-24 11:20:00|45824.4|45804.4|45819.4|45799.4|45829.4|45809.4|45806.9|45786.9|37
1740396300000|2025-02-24 11:25:00|45821.9|45801.9|45804.4|45784.4|45836.9|45816.9|45801.9|45781.9|31
1740396600000|2025-02-24 11:30:00|45799.4|45779.4|45809.5|45789.5|45814.4|45794.4|45762|45742|68
1740396900000|2025-02-24 11:35:00|45809.4|45789.4|45807|45787|45822|45802|45799.4|45779.4|52
1740397200000|2025-02-24 11:40:00|45809.5|45789.5|45812|45792|45842|45822|45809.5|45789.5|36
1740397500000|2025-02-24 11:45:00|45809.5|45789.5|45849.5|45829.5|45872|45852|45809.5|45789.5|66
1740397800000|2025-02-24 11:50:00|45854.5|45834.5|45892|45872|45894.5|45874.5|45854.5|45834.5|118
1740398100000|2025-02-24 11:55:00|45889.5|45869.5|45904.5|45884.5|45904.5|45884.5|45882|45862|113
1740398400000|2025-02-24 12:00:00|45899.5|45879.5|45849.6|45829.6|45912|45892|45844.5|45824.5|92
1740398700000|2025-02-24 12:05:00|45849.5|45829.5|45849.6|45829.6|45849.6|45829.6|45819.6|45799.6|56
1740399000000|2025-02-24 12:10:00|45849.5|45829.5|45842.1|45822.1|45864.5|45844.5|45829.6|45809.6|46
1740399300000|2025-02-24 12:15:00|45844.6|45824.6|45847.1|45827.1|45859.6|45839.6|45842.1|45822.1|38
1740399600000|2025-02-24 12:20:00|45844.6|45824.6|45847.2|45827.2|45849.7|45829.7|45832.1|45812.1|63
1740399900000|2025-02-24 12:25:00|45844.7|45824.7|45852.2|45832.2|45864.7|45844.7|45842.2|45822.2|91
1740400200000|2025-02-24 12:30:00|45849.7|45829.7|45874.7|45854.7|45894.7|45874.7|45849.7|45829.7|87
1740400500000|2025-02-24 12:35:00|45872.2|45852.2|45889.7|45869.7|45904.8|45884.8|45854.7|45834.7|163
1740400800000|2025-02-24 12:40:00|45887.3|45867.3|45847.3|45827.3|45897.3|45877.3|45847.3|45827.3|103
1740401100000|2025-02-24 12:45:00|45852.3|45832.3|45862.3|45842.3|45884.8|45864.8|45852.3|45832.3|122
1740401400000|2025-02-24 12:50:00|45859.8|45839.8|45877.3|45857.3|45902.3|45882.3|45854.8|45834.8|64
1740401700000|2025-02-24 12:55:00|45879.8|45859.8|45882.3|45862.3|45887.3|45867.3|45874.8|45854.8|102
1740402000000|2025-02-24 13:00:00|45884.8|45864.8|45884.8|45864.8|45917.3|45897.3|45867.3|45847.3|373
1740402300000|2025-02-24 13:05:00|45882.3|45862.3|45929.8|45909.8|45972.3|45952.3|45879.8|45859.8|260
1740402600000|2025-02-24 13:10:00|45919.8|45899.8|45952.4|45932.4|45959.8|45939.8|45912.4|45892.4|169
1740402900000|2025-02-24 13:15:00|45949.9|45929.9|45884.9|45864.9|45952.4|45932.4|45879.9|45859.9|293
1740403200000|2025-02-24 13:20:00|45882.4|45862.4|45869.9|45849.9|45894.9|45874.9|45839.9|45819.9|233
1740403500000|2025-02-24 13:25:00|45867.4|45847.4|45879.9|45859.9|45889.9|45869.9|45859.9|45839.9|169
1740403800000|2025-02-24 13:30:00|45877.4|45857.4|45982.4|45962.4|45984.9|45964.9|45867.4|45847.4|189
1740404100000|2025-02-24 13:35:00|45979.9|45959.9|45939.9|45919.9|46012.5|45992.5|45932.4|45912.4|251
1740404400000|2025-02-24 13:40:00|45937.5|45917.5|45970|45950|45975|45955|45912.5|45892.5|238
1740404700000|2025-02-24 13:45:00|45972.5|45952.5|45982.5|45962.5|45992.5|45972.5|45922.5|45902.5|156
1740405000000|2025-02-24 13:50:00|45980|45960|45922.5|45902.5|45980|45960|45922.5|45902.5|125
1740405300000|2025-02-24 13:55:00|45920|45900|45962.5|45942.5|45962.5|45942.5|45915|45895|135
1740405600000|2025-02-24 14:00:00|45960|45940|45945.1|45925.1|45980|45960|45922.6|45902.6|148
1740405900000|2025-02-24 14:05:00|45942.6|45922.6|45875.1|45855.1|45945.1|45925.1|45872.6|45852.6|216
1740406200000|2025-02-24 14:10:00|45872.6|45852.6|45827.6|45807.6|45887.6|45867.6|45822.6|45802.6|232
1740406500000|2025-02-24 14:15:00|45830.1|45810.1|45835.1|45815.1|45840.1|45820.1|45790.1|45770.1|171
1740406800000|2025-02-24 14:20:00|45840.1|45820.1|45815.2|45795.2|45852.6|45832.6|45812.6|45792.6|316
1740407100000|2025-02-24 14:25:00|45817.7|45797.7|45792.7|45772.7|45830.2|45810.2|45755.2|45735.2|180
1740407400000|2025-02-24 14:30:00|45790.2|45770.2|45777.7|45757.7|45817.7|45797.7|45750.2|45730.2|304
1740407700000|2025-02-24 14:35:00|45775.2|45755.2|45730.2|45710.2|45785.2|45765.2|45710.2|45690.2|301
1740408000000|2025-02-24 14:40:00|45727.7|45707.7|45717.8|45697.8|45742.7|45722.7|45680.3|45660.3|522
1740408300000|2025-02-24 14:45:00|45717.7|45697.7|45660.3|45640.3|45732.7|45712.7|45657.8|45637.8|269
1740408600000|2025-02-24 14:50:00|45665.3|45645.3|45625.3|45605.3|45672.8|45652.8|45595.3|45575.3|375
1740408900000|2025-02-24 14:55:00|45622.8|45602.8|45597.8|45577.8|45685.3|45665.3|45590.3|45570.3|451
1740409200000|2025-02-24 15:00:00|45595.3|45575.3|45542.8|45522.8|45622.8|45602.8|45530.3|45510.3|506
1740409500000|2025-02-24 15:05:00|45547.8|45527.8|45600.3|45580.3|45622.8|45602.8|45537.8|45517.8|323
1740409800000|2025-02-24 15:10:00|45602.8|45582.8|45640.3|45620.3|45682.8|45662.8|45597.8|45577.8|281
1740410100000|2025-02-24 15:15:00|45637.8|45617.8|45595.4|45575.4|45645.3|45625.3|45592.9|45572.9|365
1740410400000|2025-02-24 15:20:00|45592.9|45572.9|45570.4|45550.4|45625.4|45605.4|45570.4|45550.4|165
1740410700000|2025-02-24 15:25:00|45572.9|45552.9|45563|45543|45590.4|45570.4|45550.5|45530.5|280
1740411000000|2025-02-24 15:30:00|45568|45548|45550.5|45530.5|45570.5|45550.5|45540.5|45520.5|298
1740411300000|2025-02-24 15:35:00|45553|45533|45528|45508|45560.5|45540.5|45505.5|45485.5|299
1740411600000|2025-02-24 15:40:00|45530.5|45510.5|45570.5|45550.5|45620.5|45600.5|45530.5|45510.5|348
1740411900000|2025-02-24 15:45:00|45568|45548|45605.6|45585.6|45605.6|45585.6|45568|45548|377
1740412200000|2025-02-24 15:50:00|45610.6|45590.6|45688.1|45668.1|45690.6|45670.6|45610.6|45590.6|539
1740412500000|2025-02-24 15:55:00|45690.6|45670.6|45725.6|45705.6|45725.6|45705.6|45618.1|45598.1|316
1740412800000|2025-02-24 16:00:00|45723.1|45703.1|45740.7|45720.7|45795.7|45775.7|45723.1|45703.1|699
1740413100000|2025-02-24 16:05:00|45738.2|45718.2|45783.2|45763.2|45823.2|45803.2|45738.2|45718.2|264
1740413400000|2025-02-24 16:10:00|45785.7|45765.7|45748.2|45728.2|45808.2|45788.2|45745.7|45725.7|187
1740413700000|2025-02-24 16:15:00|45745.7|45725.7|45768.3|45748.3|45780.8|45760.8|45733.2|45713.2|177
1740414000000|2025-02-24 16:20:00|45770.8|45750.8|45728.3|45708.3|45783.3|45763.3|45708.2|45688.2|240
1740414300000|2025-02-24 16:25:00|45730.7|45710.7|45690.8|45670.8|45745.8|45725.8|45690.8|45670.8|191
1740414600000|2025-02-24 16:30:00|45693.3|45673.3|45678.3|45658.3|45693.3|45673.3|45640.8|45620.8|264
1740414900000|2025-02-24 16:35:00|45675.8|45655.8|45695.8|45675.8|45725.8|45705.8|45675.8|45655.8|186
1740415200000|2025-02-24 16:40:00|45698.3|45678.3|45720.9|45700.9|45728.3|45708.3|45693.3|45673.3|164
1740415500000|2025-02-24 16:45:00|45720.8|45700.8|45628.3|45608.3|45755.8|45735.8|45628.3|45608.3|280
1740415800000|2025-02-24 16:50:00|45625.8|45605.8|45605.9|45585.9|45638.4|45618.4|45593.4|45573.4|207
1740416100000|2025-02-24 16:55:00|45608.4|45588.4|45605.9|45585.9|45620.9|45600.9|45600.9|45580.9|131
1740416400000|2025-02-24 17:00:00|45608.4|45588.4|45605.9|45585.9|45620.9|45600.9|45588.4|45568.4|157
1740416700000|2025-02-24 17:05:00|45603.4|45583.4|45575.9|45555.9|45630.9|45610.9|45565.9|45545.9|242
1740417000000|2025-02-24 17:10:00|45578.4|45558.4|45593.5|45573.5|45596|45576|45555.9|45535.9|226
1740417300000|2025-02-24 17:15:00|45591|45571|45616|45596|45621|45601|45578.5|45558.5|165
1740417600000|2025-02-24 17:20:00|45611|45591|45596|45576|45646|45626|45593.5|45573.5|194
1740417900000|2025-02-24 17:25:00|45598.5|45578.5|45588.5|45568.5|45613.5|45593.5|45576|45556|82
1740418200000|2025-02-24 17:30:00|45591|45571|45613.5|45593.5|45621|45601|45588.5|45568.5|368
1740418500000|2025-02-24 17:35:00|45611.1|45591.1|45631.1|45611.1|45661.1|45641.1|45608.6|45588.6|189
1740418800000|2025-02-24 17:40:00|45626.1|45606.1|45618.6|45598.6|45643.6|45623.6|45611.1|45591.1|243
1740419100000|2025-02-24 17:45:00|45621.1|45601.1|45638.6|45618.6|45646.1|45626.1|45618.6|45598.6|265
1740419400000|2025-02-24 17:50:00|45636.1|45616.1|45633.6|45613.6|45656.1|45636.1|45633.6|45613.6|263
1740419700000|2025-02-24 17:55:00|45631.2|45611.2|45648.6|45628.6|45668.6|45648.6|45621.1|45601.1|670
1740420000000|2025-02-24 18:00:00|45646.1|45626.1|45581.2|45561.2|45646.1|45626.1|45578.7|45558.7|235
1740420300000|2025-02-24 18:05:00|45586.2|45566.2|45608.7|45588.7|45608.7|45588.7|45586.2|45566.2|104
1740420600000|2025-02-24 18:10:00|45606.2|45586.2|45606.2|45586.2|45616.2|45596.2|45601.2|45581.2|73
1740420900000|2025-02-24 18:15:00|45603.7|45583.7|45656.2|45636.2|45656.2|45636.2|45603.7|45583.7|44
1740421200000|2025-02-24 18:20:00|45658.7|45638.7|45656.2|45636.2|45691.2|45671.2|45651.2|45631.2|124
1740421500000|2025-02-24 18:25:00|45658.7|45638.7|45686.3|45666.3|45693.7|45673.7|45656.2|45636.2|68
1740421800000|2025-02-24 18:30:00|45683.8|45663.8|45668.8|45648.8|45683.8|45663.8|45661.3|45641.3|49
1740422100000|2025-02-24 18:35:00|45671.3|45651.3|45663.8|45643.8|45676.3|45656.3|45663.8|45643.8|45
1740422400000|2025-02-24 18:40:00|45661.3|45641.3|45666.3|45646.3|45701.3|45681.3|45661.3|45641.3|49
1740422700000|2025-02-24 18:45:00|45668.8|45648.8|45666.3|45646.3|45683.8|45663.8|45666.3|45646.3|74
1740423000000|2025-02-24 18:50:00|45663.8|45643.8|45683.8|45663.8|45686.3|45666.3|45663.8|45643.8|48
1740423300000|2025-02-24 18:55:00|45681.3|45661.3|45678.9|45658.9|45691.3|45671.3|45666.4|45646.4|54
1740423600000|2025-02-24 19:00:00|45681.4|45661.4|45716.4|45696.4|45718.9|45698.9|45681.4|45661.4|87
1740423900000|2025-02-24 19:05:00|45718.9|45698.9|45691.4|45671.4|45731.4|45711.4|45686.4|45666.4|51
1740424200000|2025-02-24 19:10:00|45688.9|45668.9|45678.9|45658.9|45688.9|45668.9|45666.4|45646.4|37
1740424500000|2025-02-24 19:15:00|45681.4|45661.4|45658.9|45638.9|45698.9|45678.9|45658.9|45638.9|38
1740424800000|2025-02-24 19:20:00|45656.4|45636.4|45658.9|45638.9|45673.9|45653.9|45653.9|45633.9|48
1740425100000|2025-02-24 19:25:00|45656.4|45636.4|45641.5|45621.5|45666.4|45646.4|45636.5|45616.5|72
1740425400000|2025-02-24 19:30:00|45644|45624|45676.5|45656.5|45684|45664|45641.5|45621.5|29
1740425700000|2025-02-24 19:35:00|45674|45654|45661.5|45641.5|45679|45659|45659|45639|25
1740426000000|2025-02-24 19:40:00|45659|45639|45666.5|45646.5|45671.5|45651.5|45659|45639|14
1740426300000|2025-02-24 19:45:00|45664|45644|45654|45634|45664|45644|45651.5|45631.5|19
1740426600000|2025-02-24 19:50:00|45656.5|45636.5|45651.6|45631.6|45661.5|45641.5|45651.5|45631.5|15
1740426900000|2025-02-24 19:55:00|45649.1|45629.1|45631.6|45611.6|45649.1|45629.1|45629.1|45609.1|23
1740427200000|2025-02-24 20:00:00|45636.6|45616.6|45611.6|45591.6|45636.6|45616.6|45604.1|45584.1|30
1740427500000|2025-02-24 20:05:00|45614.1|45594.1|45606.6|45586.6|45614.1|45594.1|45596.6|45576.6|22
1740427800000|2025-02-24 20:10:00|45604.1|45584.1|45624.1|45604.1|45624.1|45604.1|45599.1|45579.1|28
1740428100000|2025-02-24 20:15:00|45626.6|45606.6|45616.7|45596.7|45641.7|45621.7|45601.7|45581.7|37
1740428400000|2025-02-24 20:20:00|45619.2|45599.2|45599.2|45579.2|45624.2|45604.2|45586.7|45566.7|32
1740428700000|2025-02-24 20:25:00|45596.7|45576.7|45591.7|45571.7|45609.2|45589.2|45589.2|45569.2|13
1740429000000|2025-02-24 20:30:00|45594.2|45574.2|45614.2|45594.2|45619.2|45599.2|45594.2|45574.2|7
1740429300000|2025-02-24 20:35:00|45611.7|45591.7|45619.2|45599.2|45626.7|45606.7|45611.7|45591.7|17
1740429600000|2025-02-24 20:40:00|45616.7|45596.7|45619.3|45599.3|45621.7|45601.7|45611.7|45591.7|66
1740429900000|2025-02-24 20:45:00|45616.8|45596.8|45649.3|45629.3|45649.3|45629.3|45616.7|45596.7|41
1740430200000|2025-02-24 20:50:00|45646.8|45626.8|45614.3|45594.3|45649.3|45629.3|45614.3|45594.3|24
1740430500000|2025-02-24 20:55:00|45611.8|45591.8|45596.8|45576.8|45624.3|45604.3|45589.3|45569.3|93
1740430800000|2025-02-24 21:00:00|45599.3|45579.3|45579.3|45559.3|45604.3|45584.3|45574.3|45554.3|67
1740431100000|2025-02-24 21:05:00|45581.8|45561.8|45589.3|45569.3|45589.3|45569.3|45576.8|45556.8|44
1740431400000|2025-02-24 21:10:00|45591.8|45571.8|45601.9|45581.9|45606.9|45586.9|45591.8|45571.8|83
1740431700000|2025-02-24 21:15:00|45604.4|45584.4|45584.4|45564.4|45604.4|45584.4|45584.4|45564.4|12
1740432000000|2025-02-24 21:20:00|45581.9|45561.9|45549.4|45529.4|45581.9|45561.9|45549.4|45529.4|42
1740432300000|2025-02-24 21:25:00|45546.9|45526.9|45536.9|45516.9|45546.9|45526.9|45531.9|45511.9|45
1740432600000|2025-02-24 21:30:00|45531.9|45511.9|45559.5|45539.5|45559.5|45539.5|45531.9|45511.9|44
1740432900000|2025-02-24 21:35:00|45562|45542|45584.5|45564.5|45584.5|45564.5|45559.5|45539.5|89
1740433200000|2025-02-24 21:40:00|45589.5|45569.5|45587|45567|45592|45572|45579.5|45559.5|4
1740433500000|2025-02-24 21:45:00|45582|45562|45584.5|45564.5|45587|45567|45572|45552|12
1740433800000|2025-02-24 21:50:00|45587|45567|45597|45577|45597|45577|45579.5|45559.5|21
1740434100000|2025-02-24 21:55:00|45599.5|45579.5|45597|45577|45632|45612|45594.5|45574.5|54
1740438000000|2025-02-24 23:00:00|45594.8|45574.8|45589.8|45569.8|45632.3|45612.3|45582.3|45562.3|30
1740438300000|2025-02-24 23:05:00|45587.3|45567.3|45559.8|45539.8|45592.3|45572.3|45557.3|45537.3|35
1740438600000|2025-02-24 23:10:00|45564.8|45544.8|45547.3|45527.3|45574.8|45554.8|45544.8|45524.8|13
1740438900000|2025-02-24 23:15:00|45544.8|45524.8|45532.3|45512.3|45544.8|45524.8|45519.8|45499.8|15
1740439200000|2025-02-24 23:20:00|45529.8|45509.8|45549.9|45529.9|45552.4|45532.4|45524.9|45504.9|7
1740439500000|2025-02-24 23:25:00|45547.4|45527.4|45554.9|45534.9|45557.4|45537.4|45544.9|45524.9|21
1740439800000|2025-02-24 23:30:00|45552.4|45532.4|45547.4|45527.4|45562.4|45542.4|45544.9|45524.9|28
1740440100000|2025-02-24 23:35:00|45544.9|45524.9|45554.9|45534.9|45579.9|45559.9|45544.9|45524.9|15
1740440400000|2025-02-24 23:40:00|45552.4|45532.4|45549.9|45529.9|45554.9|45534.9|45534.9|45514.9|18
1740440700000|2025-02-24 23:45:00|45552.4|45532.4|45545|45525|45552.5|45532.5|45545|45525|25
1740441000000|2025-02-24 23:50:00|45542.5|45522.5|45515|45495|45542.5|45522.5|45515|45495|33
1740441300000|2025-02-24 23:55:00|45512.5|45492.5|45522.5|45502.5|45525|45505|45502.5|45482.5|43
1740441600000|2025-02-25 00:00:00|45525|45505|45517.5|45497.5|45535|45515|45015|44995|97
1740441900000|2025-02-25 00:05:00|45512.5|45492.5|45510.1|45490.1|45520|45500|45495.1|45475.1|47
1740442200000|2025-02-25 00:10:00|45505.1|45485.1|45492.6|45472.6|45510.1|45490.1|45475.1|45455.1|61
1740442500000|2025-02-25 00:15:00|45495.1|45475.1|45492.6|45472.6|45497.6|45477.6|45487.6|45467.6|11
1740442800000|2025-02-25 00:20:00|45490.1|45470.1|45477.6|45457.6|45495.1|45475.1|45477.6|45457.6|12
1740443100000|2025-02-25 00:25:00|45480.1|45460.1|45480.2|45460.2|45485.2|45465.2|45477.6|45457.6|13
1740443400000|2025-02-25 00:30:00|45475.2|45455.2|45470.2|45450.2|45482.7|45462.7|45467.7|45447.7|17
1740443700000|2025-02-25 00:35:00|45467.7|45447.7|45470.2|45450.2|45470.2|45450.2|45465.2|45445.2|13
1740444000000|2025-02-25 00:40:00|45467.7|45447.7|45457.7|45437.7|45472.7|45452.7|45455.2|45435.2|26
1740444300000|2025-02-25 00:45:00|45460.2|45440.2|45452.8|45432.8|45462.7|45442.7|45450.2|45430.2|14
1740444600000|2025-02-25 00:50:00|45455.3|45435.3|45482.8|45462.8|45510.3|45490.3|45455.3|45435.3|56
1740444900000|2025-02-25 00:55:00|45480.3|45460.3|45492.8|45472.8|45507.8|45487.8|45480.3|45460.3|84
1740445200000|2025-02-25 01:00:00|45497.8|45477.8|45487.8|45467.8|45540.3|45520.3|45460.3|45440.3|256
1740445500000|2025-02-25 01:05:00|45485.3|45465.3|45530.4|45510.4|45535.4|45515.4|45477.8|45457.8|102
1740445800000|2025-02-25 01:10:00|45532.9|45512.9|45505.4|45485.4|45532.9|45512.9|45497.9|45477.9|75
1740446100000|2025-02-25 01:15:00|45502.9|45482.9|45460.4|45440.4|45527.9|45507.9|45460.4|45440.4|98
1740446400000|2025-02-25 01:20:00|45457.9|45437.9|45467.9|45447.9|45482.9|45462.9|45435.4|45415.4|99
1740446700000|2025-02-25 01:25:00|45470.4|45450.4|45470.5|45450.5|45470.5|45450.5|45447.9|45427.9|54
1740447000000|2025-02-25 01:30:00|45468|45448|45475.5|45455.5|45498|45478|45458|45438|92
1740447300000|2025-02-25 01:35:00|45473|45453|45465.5|45445.5|45495.5|45475.5|45465.5|45445.5|74
1740447600000|2025-02-25 01:40:00|45463|45443|45468|45448|45500.5|45480.5|45455.5|45435.5|89
1740447900000|2025-02-25 01:45:00|45465.5|45445.5|45490.6|45470.6|45493|45473|45440.5|45420.5|32
1740448200000|2025-02-25 01:50:00|45488.1|45468.1|45500.6|45480.6|45523.1|45503.1|45488.1|45468.1|42
1740448500000|2025-02-25 01:55:00|45498.1|45478.1|45508.1|45488.1|45528.1|45508.1|45485.6|45465.6|46
1740448800000|2025-02-25 02:00:00|45505.6|45485.6|45503.1|45483.1|45545.6|45525.6|45498.1|45478.1|129
1740449100000|2025-02-25 02:05:00|45505.6|45485.6|45468.1|45448.1|45505.6|45485.6|45460.6|45440.6|61
1740449400000|2025-02-25 02:10:00|45465.6|45445.6|45473.2|45453.2|45475.7|45455.7|45433.2|45413.2|77
1740449700000|2025-02-25 02:15:00|45470.7|45450.7|45525.7|45505.7|45525.7|45505.7|45470.7|45450.7|58
1740450000000|2025-02-25 02:20:00|45523.2|45503.2|45493.2|45473.2|45525.7|45505.7|45455.7|45435.7|51
1740450300000|2025-02-25 02:25:00|45490.7|45470.7|45520.7|45500.7|45523.2|45503.2|45490.7|45470.7|30
1740450600000|2025-02-25 02:30:00|45523.2|45503.2|45580.8|45560.8|45603.3|45583.3|45515.8|45495.8|103
1740450900000|2025-02-25 02:35:00|45583.3|45563.3|45600.8|45580.8|45613.3|45593.3|45580.8|45560.8|44
1740451200000|2025-02-25 02:40:00|45603.3|45583.3|45525.8|45505.8|45605.8|45585.8|45525.8|45505.8|60
1740451500000|2025-02-25 02:45:00|45523.3|45503.3|45465.8|45445.8|45525.8|45505.8|45463.3|45443.3|105
1740451800000|2025-02-25 02:50:00|45463.3|45443.3|45485.9|45465.9|45485.9|45465.9|45455.9|45435.9|32
1740452100000|2025-02-25 02:55:00|45483.4|45463.4|45525.9|45505.9|45525.9|45505.9|45465.9|45445.9|35
1740452400000|2025-02-25 03:00:00|45520.9|45500.9|45525.9|45505.9|45535.9|45515.9|45513.4|45493.4|19
1740452700000|2025-02-25 03:05:00|45528.4|45508.4|45498.4|45478.4|45528.4|45508.4|45475.9|45455.9|42
1740453000000|2025-02-25 03:10:00|45500.9|45480.9|45508.5|45488.5|45521|45501|45488.5|45468.5|16
1740453300000|2025-02-25 03:15:00|45506|45486|45506|45486|45516|45496|45481|45461|21
1740453600000|2025-02-25 03:20:00|45503.5|45483.5|45466|45446|45516|45496|45461|45441|31
1740453900000|2025-02-25 03:25:00|45473.5|45453.5|45481|45461|45508.5|45488.5|45461|45441|68
1740454200000|2025-02-25 03:30:00|45476|45456|45501.1|45481.1|45511.1|45491.1|45476|45456|35
1740454500000|2025-02-25 03:35:00|45498.6|45478.6|45478.6|45458.6|45503.6|45483.6|45476.1|45456.1|21
1740454800000|2025-02-25 03:40:00|45481.1|45461.1|45476.1|45456.1|45501.1|45481.1|45476.1|45456.1|27
1740455100000|2025-02-25 03:45:00|45473.6|45453.6|45481.1|45461.1|45481.1|45461.1|45463.6|45443.6|42
1740455400000|2025-02-25 03:50:00|45483.6|45463.6|45483.7|45463.7|45488.7|45468.7|45463.7|45443.7|40
1740455700000|2025-02-25 03:55:00|45486.2|45466.2|45468.7|45448.7|45486.2|45466.2|45461.2|45441.2|19
1740456000000|2025-02-25 04:00:00|45471.2|45451.2|45451.2|45431.2|45473.7|45453.7|45448.7|45428.7|38
1740456300000|2025-02-25 04:05:00|45453.7|45433.7|45461.2|45441.2|45476.2|45456.2|45453.7|45433.7|26
1740456600000|2025-02-25 04:10:00|45463.7|45443.7|45456.3|45436.3|45473.8|45453.8|45456.3|45436.3|24
1740456900000|2025-02-25 04:15:00|45453.8|45433.8|45461.3|45441.3|45461.3|45441.3|45451.3|45431.3|32
1740457200000|2025-02-25 04:20:00|45458.8|45438.8|45471.3|45451.3|45471.3|45451.3|45456.3|45436.3|27
1740457500000|2025-02-25 04:25:00|45468.8|45448.8|45478.8|45458.8|45481.3|45461.3|45458.8|45438.8|15
1740457800000|2025-02-25 04:30:00|45481.3|45461.3|45471.4|45451.4|45496.3|45476.3|45471.4|45451.4|27
1740458100000|2025-02-25 04:35:00|45468.9|45448.9|45458.9|45438.9|45468.9|45448.9|45453.9|45433.9|22
1740458400000|2025-02-25 04:40:00|45461.4|45441.4|45478.9|45458.9|45483.9|45463.9|45461.4|45441.4|34
1740458700000|2025-02-25 04:45:00|45473.9|45453.9|45441.5|45421.5|45473.9|45453.9|45441.5|45421.5|22
1740459000000|2025-02-25 04:50:00|45441.4|45421.4|45441.5|45421.5|45443.9|45423.9|45424|45404|34
1740459300000|2025-02-25 04:55:00|45444|45424|45431.5|45411.5|45451.5|45431.5|45429|45409|34
1740459600000|2025-02-25 05:00:00|45434|45414|45441.5|45421.5|45454|45434|45426.5|45406.5|55
1740459900000|2025-02-25 05:05:00|45444|45424|45439|45419|45449|45429|45429|45409|8
1740460200000|2025-02-25 05:10:00|45441.5|45421.5|45421.6|45401.6|45441.5|45421.5|45419.1|45399.1|35
1740460500000|2025-02-25 05:15:00|45424.1|45404.1|45436.6|45416.6|45436.6|45416.6|45419.1|45399.1|34
1740460800000|2025-02-25 05:20:00|45434.1|45414.1|45441.6|45421.6|45444.1|45424.1|45424.1|45404.1|14
1740461100000|2025-02-25 05:25:00|45439.1|45419.1|45449.1|45429.1|45459.1|45439.1|45436.6|45416.6|26
1740461400000|2025-02-25 05:30:00|45451.6|45431.6|45481.7|45461.7|45484.2|45464.2|45426.6|45406.6|42
1740461700000|2025-02-25 05:35:00|45479.2|45459.2|45476.7|45456.7|45486.7|45466.7|45466.7|45446.7|14
1740462000000|2025-02-25 05:40:00|45474.2|45454.2|45426.7|45406.7|45481.7|45461.7|45424.2|45404.2|49
1740462300000|2025-02-25 05:45:00|45429.2|45409.2|45486.8|45466.8|45486.8|45466.8|45416.7|45396.7|76
1740462600000|2025-02-25 05:50:00|45484.3|45464.3|45486.8|45466.8|45499.3|45479.3|45476.8|45456.8|25
1740462900000|2025-02-25 05:55:00|45484.3|45464.3|45451.8|45431.8|45486.8|45466.8|45441.8|45421.8|20
1740463200000|2025-02-25 06:00:00|45449.3|45429.3|45436.8|45416.8|45461.8|45441.8|45424.3|45404.3|32
1740463500000|2025-02-25 06:05:00|45439.3|45419.3|45461.9|45441.9|45471.8|45451.8|45431.9|45411.9|41
1740463800000|2025-02-25 06:10:00|45466.9|45446.9|45444.4|45424.4|45466.9|45446.9|45431.9|45411.9|8
1740464100000|2025-02-25 06:15:00|45446.9|45426.9|45439.4|45419.4|45454.4|45434.4|45429.4|45409.4|9
1740464400000|2025-02-25 06:20:00|45436.9|45416.9|45449.4|45429.4|45474.4|45454.4|45436.9|45416.9|23
1740464700000|2025-02-25 06:25:00|45446.9|45426.9|45407|45387|45446.9|45426.9|45402|45382|31
1740465000000|2025-02-25 06:30:00|45402|45382|45379.5|45359.5|45407|45387|45374.5|45354.5|169
1740465300000|2025-02-25 06:35:00|45382|45362|45377|45357|45389.5|45369.5|45372|45352|65
1740465600000|2025-02-25 06:40:00|45379.5|45359.5|45349.5|45329.5|45379.5|45359.5|45349.5|45329.5|100
1740465900000|2025-02-25 06:45:00|45347|45327|45342|45322|45359.5|45339.5|45334.5|45314.5|106
1740466200000|2025-02-25 06:50:00|45344.5|45324.5|45347.1|45327.1|45352.1|45332.1|45334.5|45314.5|58
1740466500000|2025-02-25 06:55:00|45349.6|45329.6|45367.1|45347.1|45377.1|45357.1|45344.6|45324.6|56
1740466800000|2025-02-25 07:00:00|45369.6|45349.6|45322.1|45302.1|45372.1|45352.1|45302.1|45282.1|219
1740467100000|2025-02-25 07:05:00|45319.6|45299.6|45342.1|45322.1|45352.1|45332.1|45317.1|45297.1|99
1740467400000|2025-02-25 07:10:00|45344.6|45324.6|45379.7|45359.7|45392.1|45372.1|45342.1|45322.1|99
1740467700000|2025-02-25 07:15:00|45382.2|45362.2|45424.7|45404.7|45434.7|45414.7|45382.2|45362.2|91
1740468000000|2025-02-25 07:20:00|45422.2|45402.2|45379.7|45359.7|45427.2|45407.2|45357.2|45337.2|71
1740468300000|2025-02-25 07:25:00|45377.2|45357.2|45337.2|45317.2|45392.2|45372.2|45337.2|45317.2|50
1740468600000|2025-02-25 07:30:00|45339.7|45319.7|45364.8|45344.8|45374.7|45354.7|45337.2|45317.2|87
1740468900000|2025-02-25 07:35:00|45364.7|45344.7|45347.3|45327.3|45364.8|45344.8|45337.3|45317.3|32
1740469200000|2025-02-25 07:40:00|45352.3|45332.3|45337.3|45317.3|45359.8|45339.8|45337.3|45317.3|29
1740469500000|2025-02-25 07:45:00|45339.8|45319.8|45309.8|45289.8|45342.3|45322.3|45302.3|45282.3|133
1740469800000|2025-02-25 07:50:00|45307.3|45287.3|45294.9|45274.9|45307.3|45287.3|45279.9|45259.9|123
1740470100000|2025-02-25 07:55:00|45292.4|45272.4|45262.4|45242.4|45297.4|45277.4|45237.4|45217.4|191
1740470400000|2025-02-25 08:00:00|45259.9|45239.9|45297.4|45277.4|45307.4|45287.4|45239.9|45219.9|304
1740470700000|2025-02-25 08:05:00|45299.9|45279.9|45317.4|45297.4|45322.4|45302.4|45277.4|45257.4|202
1740471000000|2025-02-25 08:10:00|45319.9|45299.9|45327.5|45307.5|45360|45340|45289.9|45269.9|209
1740471300000|2025-02-25 08:15:00|45327.4|45307.4|45335|45315|45360|45340|45312.5|45292.5|152
1740471600000|2025-02-25 08:20:00|45327.5|45307.5|45290|45270|45327.5|45307.5|45280|45260|137
1740471900000|2025-02-25 08:25:00|45287.5|45267.5|45322.5|45302.5|45350|45330|45277.5|45257.5|132
1740472200000|2025-02-25 08:30:00|45325|45305|45327.5|45307.5|45347.5|45327.5|45325|45305|69
1740472500000|2025-02-25 08:35:00|45315|45295|45347.6|45327.6|45352.5|45332.5|45305|45285|134
1740472800000|2025-02-25 08:40:00|45345.1|45325.1|45362.6|45342.6|45390.1|45370.1|45345.1|45325.1|174
1740473100000|2025-02-25 08:45:00|45365.1|45345.1|45437.6|45417.6|45457.6|45437.6|45360.1|45340.1|235
1740473400000|2025-02-25 08:50:00|45440.1|45420.1|45462.6|45442.6|45480.1|45460.1|45432.6|45412.6|82
1740473700000|2025-02-25 08:55:00|45460.1|45440.1|45455.2|45435.2|45475.1|45455.1|45437.7|45417.7|148
1740474000000|2025-02-25 09:00:00|45452.7|45432.7|45540.2|45520.2|45555.2|45535.2|45450.2|45430.2|263
1740474300000|2025-02-25 09:05:00|45537.7|45517.7|45517.7|45497.7|45560.2|45540.2|45515.2|45495.2|129
1740474600000|2025-02-25 09:10:00|45515.2|45495.2|45477.7|45457.7|45515.2|45495.2|45445.2|45425.2|204
1740474900000|2025-02-25 09:15:00|45480.2|45460.2|45465.3|45445.3|45482.7|45462.7|45452.7|45432.7|142
1740475200000|2025-02-25 09:20:00|45462.8|45442.8|45455.3|45435.3|45465.3|45445.3|45442.7|45422.7|95
1740475500000|2025-02-25 09:25:00|45457.8|45437.8|45472.8|45452.8|45490.3|45470.3|45457.8|45437.8|66
1740475800000|2025-02-25 09:30:00|45470.3|45450.3|45525.3|45505.3|45532.8|45512.8|45470.3|45450.3|65
1740476100000|2025-02-25 09:35:00|45530.3|45510.3|45522.8|45502.8|45542.8|45522.8|45507.9|45487.9|73
1740476400000|2025-02-25 09:40:00|45522.9|45502.9|45560.4|45540.4|45565.4|45545.4|45522.9|45502.9|169
1740476700000|2025-02-25 09:45:00|45562.9|45542.9|45510.4|45490.4|45562.9|45542.9|45510.4|45490.4|43
1740477000000|2025-02-25 09:50:00|45512.9|45492.9|45532.9|45512.9|45535.4|45515.4|45500.5|45480.5|49
1740477300000|2025-02-25 09:55:00|45535.4|45515.4|45530.5|45510.5|45538|45518|45510.5|45490.5|57
1740477600000|2025-02-25 10:00:00|45532.9|45512.9|45520.5|45500.5|45548|45528|45513|45493|76
1740477900000|2025-02-25 10:05:00|45518|45498|45580.5|45560.5|45580.5|45560.5|45510.5|45490.5|52
1740478200000|2025-02-25 10:10:00|45583|45563|45643|45623|45680.5|45660.5|45578|45558|227
1740478500000|2025-02-25 10:15:00|45638|45618|45695.6|45675.6|45703|45683|45633|45613|147
1740478800000|2025-02-25 10:20:00|45698.1|45678.1|45695.6|45675.6|45720.6|45700.6|45683.1|45663.1|170
1740479100000|2025-02-25 10:25:00|45693.1|45673.1|45798.1|45778.1|45820.6|45800.6|45693.1|45673.1|212
1740479400000|2025-02-25 10:30:00|45795.6|45775.6|45785.6|45765.6|45815.6|45795.6|45768.1|45748.1|129
1740479700000|2025-02-25 10:35:00|45788.1|45768.1|45753.1|45733.1|45788.1|45768.1|45728.2|45708.2|95
1740480000000|2025-02-25 10:40:00|45758.1|45738.1|45785.7|45765.7|45788.2|45768.2|45758.1|45738.1|62
1740480300000|2025-02-25 10:45:00|45783.2|45763.2|45753.2|45733.2|45785.7|45765.7|45735.7|45715.7|52
1740480600000|2025-02-25 10:50:00|45755.7|45735.7|45708.2|45688.2|45758.2|45738.2|45695.7|45675.7|134
1740480900000|2025-02-25 10:55:00|45713.2|45693.2|45653.2|45633.2|45718.2|45698.2|45640.7|45620.7|210
1740481200000|2025-02-25 11:00:00|45655.7|45635.7|45665.8|45645.8|45670.8|45650.8|45653.2|45633.2|126
1740481500000|2025-02-25 11:05:00|45663.3|45643.3|45693.3|45673.3|45725.8|45705.8|45660.8|45640.8|108
1740481800000|2025-02-25 11:10:00|45695.8|45675.8|45748.3|45728.3|45750.8|45730.8|45695.8|45675.8|48
1740482100000|2025-02-25 11:15:00|45750.8|45730.8|45750.8|45730.8|45763.3|45743.3|45733.3|45713.3|48
1740482400000|2025-02-25 11:20:00|45748.4|45728.4|45713.4|45693.4|45748.4|45728.4|45713.4|45693.4|46
1740482700000|2025-02-25 11:25:00|45715.8|45695.8|45748.4|45728.4|45753.4|45733.4|45713.4|45693.4|49
1740483000000|2025-02-25 11:30:00|45750.9|45730.9|45853.4|45833.4|45853.4|45833.4|45750.9|45730.9|273
1740483300000|2025-02-25 11:35:00|45855.9|45835.9|45828.4|45808.4|45890.9|45870.9|45823.5|45803.5|192
1740483600000|2025-02-25 11:40:00|45823.5|45803.5|45798.5|45778.5|45828.4|45808.4|45783.5|45763.5|116
1740483900000|2025-02-25 11:45:00|45803.5|45783.5|45793.5|45773.5|45828.4|45808.4|45778.5|45758.5|288
1740484200000|2025-02-25 11:50:00|45791|45771|45788.5|45768.5|45806|45786|45781|45761|64
1740484500000|2025-02-25 11:55:00|45783.5|45763.5|45761|45741|45783.5|45763.5|45746|45726|137
1740484800000|2025-02-25 12:00:00|45758.5|45738.5|45766|45746|45788.5|45768.5|45738.5|45718.5|141
1740485100000|2025-02-25 12:05:00|45763.5|45743.5|45766|45746|45771|45751|45751.1|45731.1|115
1740485400000|2025-02-25 12:10:00|45763.6|45743.6|45768.6|45748.6|45776|45756|45758.6|45738.6|107
1740485700000|2025-02-25 12:15:00|45766.1|45746.1|45791.1|45771.1|45806.1|45786.1|45766.1|45746.1|129
1740486000000|2025-02-25 12:20:00|45788.6|45768.6|45791.2|45771.2|45806.2|45786.2|45771.1|45751.1|124
1740486300000|2025-02-25 12:25:00|45793.7|45773.7|45771.2|45751.2|45806.2|45786.2|45766.2|45746.2|122
1740486600000|2025-02-25 12:30:00|45773.7|45753.7|45666.2|45646.2|45776.2|45756.2|45648.7|45628.7|307
1740486900000|2025-02-25 12:35:00|45668.7|45648.7|45711.2|45691.2|45713.7|45693.7|45661.2|45641.2|329
1740487200000|2025-02-25 12:40:00|45716.2|45696.2|45673.6|45653.6|45741.2|45721.2|45656.2|45636.2|206
1740487500000|2025-02-25 12:45:00|45676.1|45656.1|45696.2|45676.2|45708.7|45688.7|45673.7|45653.7|185
1740487800000|2025-02-25 12:50:00|45701.2|45681.2|45753.7|45733.7|45771.2|45751.2|45701.2|45681.2|181
1740488100000|2025-02-25 12:55:00|45751.2|45731.2|45796.2|45776.2|45796.3|45776.3|45733.7|45713.7|355
1740488400000|2025-02-25 13:00:00|45793.7|45773.7|46018.7|45998.7|46026.2|46006.2|45773.7|45753.7|897
1740488700000|2025-02-25 13:05:00|46016.2|45996.2|46083.7|46063.7|46203.7|46183.7|46008.7|45988.7|775
1740489000000|2025-02-25 13:10:00|46081.2|46061.2|46051.2|46031.2|46138.7|46118.7|46023.7|46003.7|582
1740489300000|2025-02-25 13:15:00|46053.7|46033.7|45938.8|45918.8|46081.2|46061.2|45938.8|45918.8|398
1740489600000|2025-02-25 13:20:00|45936.3|45916.3|45871.2|45851.2|45946.3|45926.3|45871.2|45851.2|501
1740489900000|2025-02-25 13:25:00|45871.3|45851.3|45921.3|45901.3|45923.8|45903.8|45846.3|45826.3|335
1740490200000|2025-02-25 13:30:00|45923.8|45903.8|46051.3|46031.3|46051.3|46031.3|45923.8|45903.8|400
1740490500000|2025-02-25 13:35:00|46053.8|46033.8|45996.3|45976.3|46056.3|46036.3|45983.9|45963.9|202
1740490800000|2025-02-25 13:40:00|45998.9|45978.9|45988.9|45968.9|46041.3|46021.3|45976.4|45956.4|284
1740491100000|2025-02-25 13:45:00|45986.4|45966.4|45988.9|45968.9|45996.3|45976.3|45921.4|45901.4|205
1740491400000|2025-02-25 13:50:00|45991.3|45971.3|45943.9|45923.9|46003.9|45983.9|45939|45919|279
1740491700000|2025-02-25 13:55:00|45941.5|45921.5|45931.4|45911.4|45999|45979|45904|45884|172
1740492000000|2025-02-25 14:00:00|45931.5|45911.5|45961.4|45941.4|45969|45949|45908.9|45888.9|321
1740492300000|2025-02-25 14:05:00|45963.9|45943.9|45966.5|45946.5|45991.4|45971.4|45936.5|45916.5|246
1740492600000|2025-02-25 14:10:00|45971.5|45951.5|45951.5|45931.5|45974|45954|45934|45914|174
1740492900000|2025-02-25 14:15:00|45954|45934|45971.5|45951.5|45996.5|45976.5|45946.5|45926.5|256
1740493200000|2025-02-25 14:20:00|45966.6|45946.6|45979.1|45959.1|45984|45964|45949|45929|285
1740493500000|2025-02-25 14:25:00|45981.6|45961.6|45989.1|45969.1|46004.1|45984.1|45956.6|45936.6|215
1740493800000|2025-02-25 14:30:00|45991.6|45971.6|45894.1|45874.1|45994.1|45974.1|45874.1|45854.1|370
1740494100000|2025-02-25 14:35:00|45896.5|45876.5|45891.6|45871.6|45924.1|45904.1|45861.6|45841.6|541
1740494400000|2025-02-25 14:40:00|45889.1|45869.1|45751.7|45731.7|45889.1|45869.1|45751.7|45731.7|513
1740494700000|2025-02-25 14:45:00|45751.6|45731.6|45721.6|45701.6|45766.6|45746.6|45706.7|45686.7|552
1740495000000|2025-02-25 14:50:00|45719.1|45699.1|45639.1|45619.1|45726.6|45706.6|45601.7|45581.7|752
1740495300000|2025-02-25 14:55:00|45641.6|45621.6|45639.2|45619.2|45669.2|45649.2|45619.2|45599.2|534
1740495600000|2025-02-25 15:00:00|45639.1|45619.1|45521.7|45501.7|45641.6|45621.6|45514.2|45494.2|939
1740495900000|2025-02-25 15:05:00|45524.2|45504.2|45531.7|45511.7|45574.2|45554.2|45506.7|45486.7|563
1740496200000|2025-02-25 15:10:00|45534.2|45514.2|45504.3|45484.3|45534.2|45514.2|45461.7|45441.7|545
1740496500000|2025-02-25 15:15:00|45509.3|45489.3|45304.3|45284.3|45529.2|45509.2|45304.3|45284.3|887
1740496800000|2025-02-25 15:20:00|45309.2|45289.2|45369.3|45349.3|45399.2|45379.2|45279.3|45259.3|704
1740497100000|2025-02-25 15:25:00|45371.8|45351.8|45379.2|45359.2|45464.3|45444.3|45339.2|45319.2|884
1740497400000|2025-02-25 15:30:00|45379.3|45359.3|45384.3|45364.3|45406.7|45386.7|45311.8|45291.8|538
1740497700000|2025-02-25 15:35:00|45381.8|45361.8|45374.4|45354.4|45456.8|45436.8|45374.4|45354.4|387
1740498000000|2025-02-25 15:40:00|45371.9|45351.9|45354.4|45334.4|45401.9|45381.9|45296.9|45276.9|555
1740498300000|2025-02-25 15:45:00|45351.9|45331.9|45291.9|45271.9|45374.4|45354.4|45289.4|45269.4|499
1740498600000|2025-02-25 15:50:00|45294.4|45274.4|45322|45302|45371.9|45351.9|45286.9|45266.9|213
1740498900000|2025-02-25 15:55:00|45321.9|45301.9|45354.4|45334.4|45371.9|45351.9|45276.9|45256.9|388
1740499200000|2025-02-25 16:00:00|45349.5|45329.5|45344.5|45324.5|45369.4|45349.4|45304.5|45284.5|379
1740499500000|2025-02-25 16:05:00|45342|45322|45294.5|45274.5|45342|45322|45277|45257|517
1740499800000|2025-02-25 16:10:00|45292|45272|45302.1|45282.1|45314.6|45294.6|45292|45272|306
1740500100000|2025-02-25 16:15:00|45304.6|45284.6|45334.6|45314.6|45352.1|45332.1|45282.1|45262.1|412
1740500400000|2025-02-25 16:20:00|45332.1|45312.1|45339.6|45319.6|45362.1|45342.1|45329.6|45309.6|274
1740500700000|2025-02-25 16:25:00|45337.1|45317.1|45317.1|45297.1|45339.6|45319.6|45282.2|45262.2|546
1740501000000|2025-02-25 16:30:00|45314.7|45294.7|45229.6|45209.6|45324.6|45304.6|45227.2|45207.2|674
1740501300000|2025-02-25 16:35:00|45232.2|45212.2|45257.1|45237.1|45284.6|45264.6|45227.2|45207.2|441
1740501600000|2025-02-25 16:40:00|45257.2|45237.2|45254.7|45234.7|45264.6|45244.6|45232.1|45212.1|389
1740501900000|2025-02-25 16:45:00|45257.1|45237.1|45284.6|45264.6|45287.2|45267.2|45229.7|45209.7|305
1740502200000|2025-02-25 16:50:00|45284.7|45264.7|45239.7|45219.7|45287.2|45267.2|45234.7|45214.7|213
1740502500000|2025-02-25 16:55:00|45237.2|45217.2|45269.7|45249.7|45272.2|45252.2|45229.7|45209.7|173
1740502800000|2025-02-25 17:00:00|45267.3|45247.3|45249.8|45229.8|45277.3|45257.3|45249.8|45229.8|169
1740503100000|2025-02-25 17:05:00|45247.3|45227.3|45249.8|45229.8|45254.9|45234.9|45227.3|45207.3|218
1740503400000|2025-02-25 17:10:00|45252.3|45232.3|45229.9|45209.9|45252.3|45232.3|45222.3|45202.3|152
1740503700000|2025-02-25 17:15:00|45232.4|45212.4|45187.4|45167.4|45237.4|45217.4|45182.4|45162.4|253
1740504000000|2025-02-25 17:20:00|45184.9|45164.9|45217.4|45197.4|45219.9|45199.9|45182.3|45162.3|653
1740504300000|2025-02-25 17:25:00|45219.9|45199.9|45259.9|45239.9|45287.4|45267.4|45214.9|45194.9|210
1740504600000|2025-02-25 17:30:00|45262.4|45242.4|45212.5|45192.5|45289.9|45269.9|45212.5|45192.5|569
1740504900000|2025-02-25 17:35:00|45217.4|45197.4|45290|45270|45297.5|45277.5|45187.6|45167.6|485
1740505200000|2025-02-25 17:40:00|45287.6|45267.6|45372.6|45352.6|45385|45365|45282.5|45262.5|483
1740505500000|2025-02-25 17:45:00|45372.5|45352.5|45417.5|45397.5|45465|45445|45365|45345|578
1740505800000|2025-02-25 17:50:00|45420|45400|45345.1|45325.1|45422.5|45402.5|45345.1|45325.1|277
1740506100000|2025-02-25 17:55:00|45342.6|45322.6|45292.6|45272.6|45342.6|45322.6|45277.6|45257.6|969
1740506400000|2025-02-25 18:00:00|45290.2|45270.2|45280.1|45260.1|45307.6|45287.6|45250.1|45230.1|412
1740506700000|2025-02-25 18:05:00|45277.6|45257.6|45335.1|45315.1|45337.6|45317.6|45275.1|45255.1|167
1740507000000|2025-02-25 18:10:00|45335.2|45315.2|45270.2|45250.2|45342.6|45322.6|45267.7|45247.7|111
1740507300000|2025-02-25 18:15:00|45267.7|45247.7|45250.2|45230.2|45282.7|45262.7|45250.2|45230.2|186
1740507600000|2025-02-25 18:20:00|45247.7|45227.7|45270.2|45250.2|45277.7|45257.7|45245.2|45225.2|88
1740507900000|2025-02-25 18:25:00|45272.7|45252.7|45285.3|45265.3|45305.2|45285.2|45270.2|45250.2|108
1740508200000|2025-02-25 18:30:00|45287.8|45267.8|45305.3|45285.3|45317.8|45297.8|45285.3|45265.3|132
1740508500000|2025-02-25 18:35:00|45307.8|45287.8|45350.3|45330.3|45362.8|45342.8|45300.3|45280.3|76
1740508800000|2025-02-25 18:40:00|45355.3|45335.3|45362.8|45342.8|45365.4|45345.4|45352.8|45332.8|30
1740509100000|2025-02-25 18:45:00|45360.4|45340.4|45380.3|45360.3|45392.9|45372.9|45360.4|45340.4|42
1740509400000|2025-02-25 18:50:00|45372.8|45352.8|45385.4|45365.4|45407.9|45387.9|45362.9|45342.9|231
1740509700000|2025-02-25 18:55:00|45380.4|45360.4|45345.4|45325.4|45380.4|45360.4|45337.9|45317.9|73
1740510000000|2025-02-25 19:00:00|45342.9|45322.9|45325.5|45305.5|45355.4|45335.4|45322.9|45302.9|64
1740510300000|2025-02-25 19:05:00|45325.4|45305.4|45290.5|45270.5|45325.5|45305.5|45288|45268|45
1740510600000|2025-02-25 19:10:00|45288|45268|45290.5|45270.5|45303|45283|45283|45263|77
1740510900000|2025-02-25 19:15:00|45288|45268|45290.5|45270.5|45300.5|45280.5|45278|45258|30
1740511200000|2025-02-25 19:20:00|45288|45268|45295.5|45275.5|45298|45278|45285.5|45265.5|14
1740511500000|2025-02-25 19:25:00|45298|45278|45300.5|45280.5|45305.5|45285.5|45293|45273|17
1740511800000|2025-02-25 19:30:00|45303|45283|45353.1|45333.1|45353.1|45333.1|45303|45283|54
1740512100000|2025-02-25 19:35:00|45355.5|45335.5|45368|45348|45368|45348|45343.1|45323.1|24
1740512400000|2025-02-25 19:40:00|45393|45373|45435.6|45415.6|45435.6|45415.6|45388.1|45368.1|92
1740512700000|2025-02-25 19:45:00|45438.1|45418.1|45445.6|45425.6|45458.1|45438.1|45398.2|45378.2|191
1740513000000|2025-02-25 19:50:00|45448.1|45428.1|45430.6|45410.6|45450.7|45430.7|45418.1|45398.1|86
1740513300000|2025-02-25 19:55:00|45428.1|45408.1|45448.1|45428.1|45460.6|45440.6|45418.1|45398.1|95
1740513600000|2025-02-25 20:00:00|45445.6|45425.6|45470.6|45450.6|45473.1|45453.1|45443.1|45423.1|112
1740513900000|2025-02-25 20:05:00|45473.1|45453.1|45547.8|45527.8|45547.8|45527.8|45473.1|45453.1|504
1740514200000|2025-02-25 20:10:00|45545.3|45525.3|45545.3|45525.3|45557.7|45537.7|45517.8|45497.8|186
1740514500000|2025-02-25 20:15:00|45545.4|45525.4|45587.8|45567.8|45587.8|45567.8|45542.9|45522.9|76
1740514800000|2025-02-25 20:20:00|45587.9|45567.9|45607.8|45587.8|45642.9|45622.9|45587.9|45567.9|224
1740515100000|2025-02-25 20:25:00|45610.3|45590.3|45637.9|45617.9|45642.8|45622.8|45605.3|45585.3|67
1740515400000|2025-02-25 20:30:00|45640.4|45620.4|45615.5|45595.5|45642.9|45622.9|45615.5|45595.5|139
1740515700000|2025-02-25 20:35:00|45617.9|45597.9|45558.1|45538.1|45630.4|45610.4|45558.1|45538.1|162
1740516000000|2025-02-25 20:40:00|45558|45538|45550.6|45530.6|45593|45573|45550.6|45530.6|122
1740516300000|2025-02-25 20:45:00|45548.1|45528.1|45585.6|45565.6|45588.1|45568.1|45543.1|45523.1|94
1740516600000|2025-02-25 20:50:00|45583.1|45563.1|45563.1|45543.1|45588.1|45568.1|45553.2|45533.2|32
1740516900000|2025-02-25 20:55:00|45565.6|45545.6|45568.2|45548.2|45578.1|45558.1|45555.7|45535.7|85
1740517200000|2025-02-25 21:00:00|45570.7|45550.7|45768.3|45748.3|45878.1|45858.1|45570.7|45550.7|497
1740517500000|2025-02-25 21:05:00|45765.8|45745.8|46265.7|46245.7|46657.9|46637.9|45765.7|45745.7|1007
1740517800000|2025-02-25 21:10:00|46265.4|46245.4|46410.3|46390.3|46410.3|46390.3|46143|46123|742
1740518100000|2025-02-25 21:15:00|46410.4|46390.4|46520.2|46500.2|46730.2|46710.2|46287.6|46267.6|988
1740518400000|2025-02-25 21:20:00|46507.7|46487.7|46575.2|46555.2|46652.7|46632.7|46470.2|46450.2|449
1740518700000|2025-02-25 21:25:00|46570.3|46550.3|46515.3|46495.3|46570.3|46550.3|46385.5|46365.5|274
1740519000000|2025-02-25 21:30:00|46512.9|46492.9|46752.8|46732.8|46785.3|46765.3|46512.9|46492.9|440
1740519300000|2025-02-25 21:35:00|46750.3|46730.3|46710.3|46690.3|46822.8|46802.8|46685.3|46665.3|348
1740519600000|2025-02-25 21:40:00|46705.3|46685.3|46765.5|46745.5|46815.3|46795.3|46675.3|46655.3|241
1740519900000|2025-02-25 21:45:00|46765.4|46745.4|46877.8|46857.8|46902.8|46882.8|46750.3|46730.3|327
1740520200000|2025-02-25 21:50:00|46875.4|46855.4|46897.8|46877.8|46935.3|46915.3|46827.8|46807.8|426
1740520500000|2025-02-25 21:55:00|46885.5|46865.5|46983|46963|47072.7|47052.7|46872.8|46852.8|591
1740524400000|2025-02-25 23:00:00|47140.4|47120.4|46965.4|46945.4|47140.4|47120.4|46793|46773|351
1740524700000|2025-02-25 23:05:00|46962.9|46942.9|46998|46978|47085.4|47065.4|46870.4|46850.4|188
1740525000000|2025-02-25 23:10:00|47000.5|46980.5|46975.6|46955.6|47088|47068|46900.6|46880.6|220
1740525300000|2025-02-25 23:15:00|46978.2|46958.2|46940.6|46920.6|47018.1|46998.1|46925.6|46905.6|118
1740525600000|2025-02-25 23:20:00|46943.1|46923.1|46895.6|46875.6|46955.6|46935.6|46878.1|46858.1|75
1740525900000|2025-02-25 23:25:00|46890.6|46870.6|46858.2|46838.2|46890.6|46870.6|46823.3|46803.3|128
1740526200000|2025-02-25 23:30:00|46858.1|46838.1|46825.7|46805.7|46858.2|46838.2|46790.7|46770.7|270
1740526500000|2025-02-25 23:35:00|46823.2|46803.2|46923.2|46903.2|46933.2|46913.2|46823.2|46803.2|139
1740526800000|2025-02-25 23:40:00|46920.7|46900.7|46885.7|46865.7|46955.7|46935.7|46838.2|46818.2|118
1740527100000|2025-02-25 23:45:00|46880.7|46860.7|47093.3|47073.3|47115.7|47095.7|46850.8|46830.8|246
1740527400000|2025-02-25 23:50:00|47090.8|47070.8|46988.3|46968.3|47095.7|47075.7|46953.3|46933.3|298
1740527700000|2025-02-25 23:55:00|46985.8|46965.8|47103.4|47083.4|47118.4|47098.4|46983.3|46963.3|119
1740528000000|2025-02-26 00:00:00|47100.9|47080.9|47061|47041|47115.9|47095.9|47061|47041|139
1740528300000|2025-02-26 00:05:00|47060.9|47040.9|47003.5|46983.5|47095.9|47075.9|47003.5|46983.5|71
1740528600000|2025-02-26 00:10:00|47001|46981|47056.1|47036.1|47066|47046|46998.5|46978.5|59
1740528900000|2025-02-26 00:15:00|47046.2|47026.2|47083.7|47063.7|47118.7|47098.7|47036.1|47016.1|151
1740529200000|2025-02-26 00:20:00|47081.2|47061.2|47086.1|47066.1|47121.1|47101.1|47071.2|47051.2|92
1740529500000|2025-02-26 00:25:00|47083.6|47063.6|47016.3|46996.3|47083.6|47063.6|47016.3|46996.3|90
1740529800000|2025-02-26 00:30:00|47013.8|46993.8|47021.3|47001.3|47026.3|47006.3|46988.9|46968.9|50
1740530100000|2025-02-26 00:35:00|47018.9|46998.9|46986.3|46966.3|47046.3|47026.3|46986.3|46966.3|112
1740530400000|2025-02-26 00:40:00|46986.4|46966.4|46936.4|46916.4|46986.4|46966.4|46936.4|46916.4|48
1740530700000|2025-02-26 00:45:00|46933.9|46913.9|46901.4|46881.4|46936.4|46916.4|46891.4|46871.4|111
1740531000000|2025-02-26 00:50:00|46898.9|46878.9|46916.2|46896.2|46956.2|46936.2|46893.9|46873.9|155
1740531300000|2025-02-26 00:55:00|46923.7|46903.7|46953.7|46933.7|47038.6|47018.6|46923.7|46903.7|207
1740531600000|2025-02-26 01:00:00|46951.2|46931.2|47098.7|47078.7|47168.7|47148.7|46861.3|46841.3|679
1740531900000|2025-02-26 01:05:00|47103.7|47083.7|47171.3|47151.3|47201.3|47181.3|47026.3|47006.3|352
1740532200000|2025-02-26 01:10:00|47168.8|47148.8|47233.7|47213.7|47271.2|47251.2|47146.3|47126.3|418
1740532500000|2025-02-26 01:15:00|47226.1|47206.1|47308.7|47288.7|47311.1|47291.1|47223.8|47203.8|353
1740532800000|2025-02-26 01:20:00|47308.8|47288.8|47288.7|47268.7|47318.7|47298.7|47268.8|47248.8|154
1740533100000|2025-02-26 01:25:00|47288.8|47268.8|47443.7|47423.7|47506.2|47486.2|47288.8|47268.8|280
1740533400000|2025-02-26 01:30:00|47441.2|47421.2|47288.7|47268.7|47488.7|47468.7|47288.7|47268.7|355
1740533700000|2025-02-26 01:35:00|47283.7|47263.7|47251.3|47231.3|47343.7|47323.7|47236.2|47216.2|180
1740534000000|2025-02-26 01:40:00|47248.8|47228.8|47233.7|47213.7|47271.3|47251.3|47233.7|47213.7|74
1740534300000|2025-02-26 01:45:00|47231.2|47211.2|47253.8|47233.8|47271.3|47251.3|47221.2|47201.2|77
1740534600000|2025-02-26 01:50:00|47256.3|47236.3|47131.5|47111.5|47256.3|47236.3|47121.5|47101.5|220
1740534900000|2025-02-26 01:55:00|47126.5|47106.5|47141.4|47121.4|47171.4|47151.4|47099|47079|134
1740535200000|2025-02-26 02:00:00|47141.5|47121.5|47131.3|47111.3|47183.7|47163.7|47101.3|47081.3|295
1740535500000|2025-02-26 02:05:00|47138.7|47118.7|47101.2|47081.2|47183.8|47163.8|47093.8|47073.8|100
1740535800000|2025-02-26 02:10:00|47101.3|47081.3|47178.8|47158.8|47233.7|47213.7|47101.3|47081.3|137
1740536100000|2025-02-26 02:15:00|47181.3|47161.3|47211.2|47191.2|47211.3|47191.3|47176.3|47156.3|80
1740536400000|2025-02-26 02:20:00|47208.8|47188.8|47181.4|47161.4|47211.3|47191.3|47143.9|47123.9|131
1740536700000|2025-02-26 02:25:00|47183.9|47163.9|47131.4|47111.4|47193.9|47173.9|47131.4|47111.4|48
1740537000000|2025-02-26 02:30:00|47133.9|47113.9|47134|47114|47146.4|47126.4|47096.4|47076.4|70
1740537300000|2025-02-26 02:35:00|47136.4|47116.4|47111.4|47091.4|47161.4|47141.4|47101.5|47081.5|55
1740537600000|2025-02-26 02:40:00|47108.9|47088.9|47043.8|47023.8|47108.9|47088.9|47026.3|47006.3|146
1740537900000|2025-02-26 02:45:00|47046.3|47026.3|47073.8|47053.8|47073.9|47053.9|47041.3|47021.3|83
1740538200000|2025-02-26 02:50:00|47068.8|47048.8|47086.3|47066.3|47096.3|47076.3|47031.3|47011.3|89
1740538500000|2025-02-26 02:55:00|47088.7|47068.7|47111.3|47091.3|47136.3|47116.3|47081.3|47061.3|56
1740538800000|2025-02-26 03:00:00|47113.8|47093.8|47141.3|47121.3|47146.3|47126.3|47111.3|47091.3|33
1740539100000|2025-02-26 03:05:00|47143.8|47123.8|47148.9|47128.9|47173.8|47153.8|47131.4|47111.4|73
1740539400000|2025-02-26 03:10:00|47151.4|47131.4|47186.4|47166.4|47186.4|47166.4|47151.4|47131.4|35
1740539700000|2025-02-26 03:15:00|47183.9|47163.9|47113.9|47093.9|47183.9|47163.9|47106.3|47086.3|37
1740540000000|2025-02-26 03:20:00|47111.5|47091.5|47146.4|47126.4|47163.9|47143.9|47111.4|47091.4|30
1740540300000|2025-02-26 03:25:00|47141.5|47121.5|47138.9|47118.9|47146.4|47126.4|47108.9|47088.9|39
1740540600000|2025-02-26 03:30:00|47141.4|47121.4|47166.5|47146.5|47173.9|47153.9|47126.4|47106.4|42
1740540900000|2025-02-26 03:35:00|47164|47144|47161.5|47141.5|47166.5|47146.5|47151.6|47131.6|21
1740541200000|2025-02-26 03:40:00|47164|47144|47161.6|47141.6|47201.5|47181.5|47144|47124|100
1740541500000|2025-02-26 03:45:00|47164.1|47144.1|47144.1|47124.1|47194|47174|47139.1|47119.1|71
1740541800000|2025-02-26 03:50:00|47144.2|47124.2|47141.6|47121.6|47154.1|47134.1|47134.1|47114.1|17
1740542100000|2025-02-26 03:55:00|47139.1|47119.1|47141.6|47121.6|47146.6|47126.6|47134.1|47114.1|22
1740542400000|2025-02-26 04:00:00|47146.6|47126.6|47141.7|47121.7|47156.7|47136.7|47139.2|47119.2|28
1740542700000|2025-02-26 04:05:00|47144.2|47124.2|47176.7|47156.7|47176.7|47156.7|47144.2|47124.2|31
1740543000000|2025-02-26 04:10:00|47179.2|47159.2|47196.7|47176.7|47204.1|47184.1|47179.2|47159.2|47
1740543300000|2025-02-26 04:15:00|47191.7|47171.7|47196.7|47176.7|47201.7|47181.7|47174.2|47154.2|27
1740543600000|2025-02-26 04:20:00|47199.2|47179.2|47204.2|47184.2|47229.1|47209.1|47199.2|47179.2|44
1740543900000|2025-02-26 04:25:00|47204.1|47184.1|47201.7|47181.7|47216.7|47196.7|47201.7|47181.7|18
1740544200000|2025-02-26 04:30:00|47199.3|47179.3|47231.7|47211.7|47236.7|47216.7|47196.7|47176.7|33
1740544500000|2025-02-26 04:35:00|47231.8|47211.8|47251.8|47231.8|47274.3|47254.3|47231.8|47211.8|86
1740544800000|2025-02-26 04:40:00|47249.3|47229.3|47259.2|47239.2|47266.6|47246.6|47221.8|47201.8|70
1740545100000|2025-02-26 04:45:00|47256.8|47236.8|47286.7|47266.7|47291.7|47271.7|47254.2|47234.2|57
1740545400000|2025-02-26 04:50:00|47289.2|47269.2|47301.7|47281.7|47324.2|47304.2|47286.7|47266.7|52
1740545700000|2025-02-26 04:55:00|47301.6|47281.6|47291.7|47271.7|47301.7|47281.7|47284.1|47264.1|31
1740546000000|2025-02-26 05:00:00|47294.2|47274.2|47304.2|47284.2|47341.7|47321.7|47281.7|47261.7|122
1740546300000|2025-02-26 05:05:00|47301.8|47281.8|47356.7|47336.7|47356.7|47336.7|47294.2|47274.2|57
1740546600000|2025-02-26 05:10:00|47354.2|47334.2|47404.2|47384.2|47421.7|47401.7|47354.2|47334.2|83
1740546900000|2025-02-26 05:15:00|47406.7|47386.7|47411.8|47391.8|47429.3|47409.3|47406.7|47386.7|37
1740547200000|2025-02-26 05:20:00|47416.8|47396.8|47416.7|47396.7|47436.8|47416.8|47406.8|47386.8|84
1740547500000|2025-02-26 05:25:00|47416.8|47396.8|47391.8|47371.8|47416.8|47396.8|47384.4|47364.4|50
1740547800000|2025-02-26 05:30:00|47389.3|47369.3|47341.8|47321.8|47431.8|47411.8|47341.8|47321.8|124
1740548100000|2025-02-26 05:35:00|47344.3|47324.3|47336.9|47316.9|47346.8|47326.8|47316.9|47296.9|67
1740548400000|2025-02-26 05:40:00|47339.4|47319.4|47327|47307|47349.4|47329.4|47314.4|47294.4|97
1740548700000|2025-02-26 05:45:00|47329.5|47309.5|47334.5|47314.5|47347|47327|47317|47297|66
1740549000000|2025-02-26 05:50:00|47332|47312|47337|47317|47344.5|47324.5|47327|47307|25
1740549300000|2025-02-26 05:55:00|47342|47322|47329.5|47309.5|47342|47322|47307.1|47287.1|57
1740549600000|2025-02-26 06:00:00|47329.6|47309.6|47307|47287|47342.1|47322.1|47289.6|47269.6|54
1740549900000|2025-02-26 06:05:00|47302.1|47282.1|47287.1|47267.1|47327.1|47307.1|47284.6|47264.6|40
1740550200000|2025-02-26 06:10:00|47289.6|47269.6|47202.2|47182.2|47292.1|47272.1|47194.7|47174.7|201
1740550500000|2025-02-26 06:15:00|47204.7|47184.7|47189.7|47169.7|47207.1|47187.1|47189.7|47169.7|90
1740550800000|2025-02-26 06:20:00|47189.6|47169.6|47194.7|47174.7|47204.7|47184.7|47182.2|47162.2|51
1740551100000|2025-02-26 06:25:00|47192.2|47172.2|47162.2|47142.2|47192.2|47172.2|47152.3|47132.3|107
1740551400000|2025-02-26 06:30:00|47159.7|47139.7|47094.8|47074.8|47167.2|47147.2|47094.8|47074.8|121
1740551700000|2025-02-26 06:35:00|47097.3|47077.3|47084.8|47064.8|47104.8|47084.8|47082.3|47062.3|111
1740552000000|2025-02-26 06:40:00|47087.2|47067.2|47087.3|47067.3|47094.8|47074.8|47082.3|47062.3|66
1740552300000|2025-02-26 06:45:00|47089.7|47069.7|47102.3|47082.3|47114.8|47094.8|47064.8|47044.8|172
1740552600000|2025-02-26 06:50:00|47107.3|47087.3|47127.3|47107.3|47157.3|47137.3|47097.3|47077.3|168
1740552900000|2025-02-26 06:55:00|47124.9|47104.9|47012.5|46992.5|47129.8|47109.8|46994.9|46974.9|134
1740553200000|2025-02-26 07:00:00|47017.5|46997.5|47065|47045|47085|47065|47017.5|46997.5|101
1740553500000|2025-02-26 07:05:00|47062.5|47042.5|47122.4|47102.4|47122.5|47102.5|47060|47040|106
1740553800000|2025-02-26 07:10:00|47124.8|47104.8|47117.4|47097.4|47154.9|47134.9|47112.5|47092.5|69
1740554100000|2025-02-26 07:15:00|47119.9|47099.9|47062.4|47042.4|47119.9|47099.9|47055|47035|87
1740554400000|2025-02-26 07:20:00|47064.9|47044.9|47067.5|47047.5|47094.8|47074.8|47064.9|47044.9|56
1740554700000|2025-02-26 07:25:00|47062.5|47042.5|47080|47060|47087.5|47067.5|47000|46980|182
1740555000000|2025-02-26 07:30:00|47072.5|47052.5|47137.6|47117.6|47252.5|47232.5|47072.5|47052.5|230
1740555300000|2025-02-26 07:35:00|47140|47120|47082.7|47062.7|47147.5|47127.5|47062.6|47042.6|190
1740555600000|2025-02-26 07:40:00|47082.6|47062.6|47090.1|47070.1|47125.1|47105.1|47082.6|47062.6|112
1740555900000|2025-02-26 07:45:00|47087.6|47067.6|47097.7|47077.7|47137.6|47117.6|47045.1|47025.1|184
1740556200000|2025-02-26 07:50:00|47100.1|47080.1|47087.6|47067.6|47117.7|47097.7|47062.7|47042.7|139
1740556500000|2025-02-26 07:55:00|47087.7|47067.7|47045.3|47025.3|47090.2|47070.2|47030.2|47010.2|145
1740556800000|2025-02-26 08:00:00|47042.8|47022.8|47058|47038|47132.9|47112.9|47020.4|47000.4|203
1740557100000|2025-02-26 08:05:00|47060.4|47040.4|46958|46938|47060.4|47040.4|46958|46938|189
1740557400000|2025-02-26 08:10:00|46955.5|46935.5|46975.4|46955.4|47032.8|47012.8|46952.8|46932.8|256
1740557700000|2025-02-26 08:15:00|46972.9|46952.9|47000.3|46980.3|47027.9|47007.9|46972.9|46952.9|167
1740558000000|2025-02-26 08:20:00|46997.9|46977.9|47147.8|47127.8|47147.8|47127.8|46997.9|46977.9|251
1740558300000|2025-02-26 08:25:00|47150.2|47130.2|47157.9|47137.9|47157.9|47137.9|47103|47083|232
1740558600000|2025-02-26 08:30:00|47160.4|47140.4|47142.9|47122.9|47160.4|47140.4|47115.5|47095.5|126
1740558900000|2025-02-26 08:35:00|47145.4|47125.4|47170.5|47150.5|47173.1|47153.1|47100.6|47080.6|174
1740559200000|2025-02-26 08:40:00|47167.9|47147.9|47148|47128|47170.5|47150.5|47123|47103|90
1740559500000|2025-02-26 08:45:00|47150.5|47130.5|47160.6|47140.6|47205.5|47185.5|47138|47118|210
1740559800000|2025-02-26 08:50:00|47158.1|47138.1|47200.6|47180.6|47205.6|47185.6|47123|47103|187
1740560100000|2025-02-26 08:55:00|47203|47183|47193|47173|47205.5|47185.5|47180.5|47160.5|122
1740560400000|2025-02-26 09:00:00|47195.5|47175.5|47213.1|47193.1|47273.1|47253.1|47183.1|47163.1|445
1740560700000|2025-02-26 09:05:00|47218.1|47198.1|47145.6|47125.6|47240.6|47220.6|47143.1|47123.1|186
1740561000000|2025-02-26 09:10:00|47148.1|47128.1|47113.1|47093.1|47153|47133|47108.1|47088.1|131
1740561300000|2025-02-26 09:15:00|47108.1|47088.1|47105.6|47085.6|47133.1|47113.1|47075.6|47055.6|92
1740561600000|2025-02-26 09:20:00|47103.1|47083.1|47093.2|47073.2|47103.1|47083.1|47063.1|47043.1|77
1740561900000|2025-02-26 09:25:00|47095.7|47075.7|47058.2|47038.2|47095.7|47075.7|47053.2|47033.2|77
1740562200000|2025-02-26 09:30:00|47060.7|47040.7|47093.2|47073.2|47110.7|47090.7|47053.2|47033.2|134
1740562500000|2025-02-26 09:35:00|47088.3|47068.3|47058.4|47038.4|47103.2|47083.2|47025.8|47005.8|140
1740562800000|2025-02-26 09:40:00|47053.4|47033.4|47038.3|47018.3|47058.4|47038.4|47013.5|46993.5|95
1740563100000|2025-02-26 09:45:00|47043.3|47023.3|47013.6|46993.6|47048.3|47028.3|47013.6|46993.6|219
1740563400000|2025-02-26 09:50:00|47016.1|46996.1|47023.7|47003.7|47053.6|47033.6|47016.1|46996.1|86
1740563700000|2025-02-26 09:55:00|47021.2|47001.2|46981.2|46961.2|47023.7|47003.7|46978.6|46958.6|211
1740564000000|2025-02-26 10:00:00|46969|46949|46963.7|46943.7|46986.2|46966.2|46956.2|46936.2|186
1740564300000|2025-02-26 10:05:00|46971.2|46951.2|47021.2|47001.2|47023.7|47003.7|46963.7|46943.7|144
1740564600000|2025-02-26 10:10:00|47023.7|47003.7|47018.6|46998.6|47023.7|47003.7|46978.7|46958.7|74
1740564900000|2025-02-26 10:15:00|47008.9|46988.9|47036.2|47016.2|47043.7|47023.7|46988.7|46968.7|83
1740565200000|2025-02-26 10:20:00|47033.7|47013.7|46856.2|46836.2|47033.7|47013.7|46848.9|46828.9|370
1740565500000|2025-02-26 10:25:00|46861.2|46841.2|46823.8|46803.8|46861.2|46841.2|46791.2|46771.2|500
1740565800000|2025-02-26 10:30:00|46831.2|46811.2|46856.3|46836.3|46868.8|46848.8|46806.3|46786.3|117
1740566100000|2025-02-26 10:35:00|46861.2|46841.2|46938.8|46918.8|46938.9|46918.9|46861.2|46841.2|186
1740566400000|2025-02-26 10:40:00|46933.9|46913.9|46891.3|46871.3|46966.3|46946.3|46886.4|46866.4|115
1740566700000|2025-02-26 10:45:00|46893.8|46873.8|46883.8|46863.8|46923.8|46903.8|46883.8|46863.8|78
1740567000000|2025-02-26 10:50:00|46881.4|46861.4|46863.9|46843.9|46888.9|46868.9|46838.9|46818.9|180
1740567300000|2025-02-26 10:55:00|46871.4|46851.4|46863.9|46843.9|46881.4|46861.4|46843.9|46823.9|164
1740567600000|2025-02-26 11:00:00|46863.8|46843.8|46883.9|46863.9|46888.9|46868.9|46861.3|46841.3|94
1740567900000|2025-02-26 11:05:00|46893.8|46873.8|46898.8|46878.8|46916.4|46896.4|46876.4|46856.4|110
1740568200000|2025-02-26 11:10:00|46898.9|46878.9|46881.5|46861.5|46913.9|46893.9|46866.5|46846.5|274
1740568500000|2025-02-26 11:15:00|46884|46864|46849.1|46829.1|46896.5|46876.5|46849.1|46829.1|104
1740568800000|2025-02-26 11:20:00|46849|46829|46854|46834|46859|46839|46834|46814|54
1740569100000|2025-02-26 11:25:00|46856.4|46836.4|46919|46899|46919|46899|46856.4|46836.4|79
1740569400000|2025-02-26 11:30:00|46921.5|46901.5|46911.5|46891.5|46946.5|46926.5|46904|46884|232
1740569700000|2025-02-26 11:35:00|46913.9|46893.9|46921.5|46901.5|46931.4|46911.4|46894|46874|221
1740570000000|2025-02-26 11:40:00|46921.4|46901.4|46891.5|46871.5|46926.4|46906.4|46861.4|46841.4|149
1740570300000|2025-02-26 11:45:00|46893.9|46873.9|46949|46929|46954|46934|46891.5|46871.5|75
1740570600000|2025-02-26 11:50:00|46946.5|46926.5|46901.6|46881.6|46958.9|46938.9|46901.6|46881.6|136
1740570900000|2025-02-26 11:55:00|46899.1|46879.1|46884|46864|46926.4|46906.4|46859.1|46839.1|153
1740571200000|2025-02-26 12:00:00|46884.1|46864.1|46879.1|46859.1|46891.5|46871.5|46864.1|46844.1|97
1740571500000|2025-02-26 12:05:00|46879.2|46859.2|46911.6|46891.6|46934.1|46914.1|46876.6|46856.6|157
1740571800000|2025-02-26 12:10:00|46909.1|46889.1|46864.2|46844.2|46909.1|46889.1|46849.2|46829.2|140
1740572100000|2025-02-26 12:15:00|46866.7|46846.7|46874.2|46854.2|46894.2|46874.2|46854.2|46834.2|89
1740572400000|2025-02-26 12:20:00|46874.3|46854.3|46831.7|46811.7|46886.7|46866.7|46831.7|46811.7|54
1740572700000|2025-02-26 12:25:00|46831.8|46811.8|46784.3|46764.3|46841.7|46821.7|46784.1|46764.1|147
1740573000000|2025-02-26 12:30:00|46789.3|46769.3|46821.9|46801.9|46821.9|46801.9|46789.3|46769.3|178
1740573300000|2025-02-26 12:35:00|46824.3|46804.3|46839.3|46819.3|46854.2|46834.2|46816.8|46796.8|151
1740573600000|2025-02-26 12:40:00|46841.8|46821.8|46829.3|46809.3|46849.3|46829.3|46806.8|46786.8|134
1740573900000|2025-02-26 12:45:00|46826.8|46806.8|46749.4|46729.4|46829.3|46809.3|46741.8|46721.8|186
1740574200000|2025-02-26 12:50:00|46751.9|46731.9|46689.4|46669.4|46754.3|46734.3|46654.4|46634.4|337
1740574500000|2025-02-26 12:55:00|46686.9|46666.9|46679.5|46659.5|46731.9|46711.9|46664.5|46644.5|340
1740574800000|2025-02-26 13:00:00|46682.1|46662.1|46644.5|46624.5|46719.5|46699.5|46607.2|46587.2|560
1740575100000|2025-02-26 13:05:00|46639.5|46619.5|46549.5|46529.5|46664.4|46644.4|46539.6|46519.6|524
1740575400000|2025-02-26 13:10:00|46544.6|46524.6|46397|46377|46547.1|46527.1|46369.5|46349.5|926
1740575700000|2025-02-26 13:15:00|46419.3|46399.3|46372|46352|46439.5|46419.5|46292.2|46272.2|583
1740576000000|2025-02-26 13:20:00|46374.5|46354.5|46404.5|46384.5|46432.1|46412.1|46329.7|46309.7|357
1740576300000|2025-02-26 13:25:00|46409.4|46389.4|46409.7|46389.7|46462.1|46442.1|46379.6|46359.6|494
1740576600000|2025-02-26 13:30:00|46407.2|46387.2|46329.7|46309.7|46409.7|46389.7|46322.2|46302.2|401
1740576900000|2025-02-26 13:35:00|46332.2|46312.2|46364.7|46344.7|46394.7|46374.7|46317.2|46297.2|381
1740577200000|2025-02-26 13:40:00|46369.7|46349.7|46369.7|46349.7|46377.2|46357.2|46342.2|46322.2|331
1740577500000|2025-02-26 13:45:00|46372.2|46352.2|46329.9|46309.9|46387.3|46367.3|46309.9|46289.9|343
1740577800000|2025-02-26 13:50:00|46334.8|46314.8|46360|46340|46412.4|46392.4|46334.8|46314.8|955
1740578100000|2025-02-26 13:55:00|46360.1|46340.1|46410|46390|46442.5|46422.5|46340|46320|622
1740578400000|2025-02-26 14:00:00|46405.1|46385.1|46175.2|46155.2|46422.5|46402.5|46140.2|46120.2|725
1740578700000|2025-02-26 14:05:00|46177.7|46157.7|46185.3|46165.3|46227.7|46207.7|46132.8|46112.8|664
1740579000000|2025-02-26 14:10:00|46182.8|46162.8|46202.9|46182.9|46265.2|46245.2|46162.8|46142.8|392
1740579300000|2025-02-26 14:15:00|46202.8|46182.8|46255.4|46235.4|46260.6|46240.6|46200.3|46180.3|482
1740579600000|2025-02-26 14:20:00|46258|46238|46178|46158|46260.4|46240.4|46168.1|46148.1|337
1740579900000|2025-02-26 14:25:00|46180.5|46160.5|46170.6|46150.6|46183.1|46163.1|46128.1|46108.1|332
1740580200000|2025-02-26 14:30:00|46168.1|46148.1|46065.5|46045.5|46170.6|46150.6|46050.6|46030.6|404
1740580500000|2025-02-26 14:35:00|46065.6|46045.6|45940.8|45920.8|46083|46063|45930.8|45910.8|627
1740580800000|2025-02-26 14:40:00|45940.7|45920.7|45885.8|45865.8|45948.2|45928.2|45780.9|45760.9|993
1740581100000|2025-02-26 14:45:00|45888.3|45868.3|45890.8|45870.8|45998.3|45978.3|45840.8|45820.8|943
1740581400000|2025-02-26 14:50:00|45888.4|45868.4|45973.3|45953.3|46015.7|45995.7|45885.8|45865.8|480
1740581700000|2025-02-26 14:55:00|45975.7|45955.7|45908.3|45888.3|46005.7|45985.7|45905.8|45885.8|425
1740582000000|2025-02-26 15:00:00|45910.8|45890.8|45920.8|45900.8|45943.3|45923.3|45895.8|45875.8|390
1740582300000|2025-02-26 15:05:00|45918.3|45898.3|45933.4|45913.4|45963.4|45943.4|45893.4|45873.4|188
1740582600000|2025-02-26 15:10:00|45935.8|45915.8|45988.2|45968.2|46003.2|45983.2|45935.8|45915.8|295
1740582900000|2025-02-26 15:15:00|45988.3|45968.3|46030.8|46010.8|46068.3|46048.3|45988.3|45968.3|350
1740583200000|2025-02-26 15:20:00|46033.3|46013.3|45993.4|45973.4|46055.8|46035.8|45980.9|45960.9|358
1740583500000|2025-02-26 15:25:00|45990.9|45970.9|46070.8|46050.8|46093.3|46073.3|45988.4|45968.4|332
1740583800000|2025-02-26 15:30:00|46065.9|46045.9|46178.4|46158.4|46180.8|46160.8|46060.9|46040.9|720
1740584100000|2025-02-26 15:35:00|46170.9|46150.9|46148.4|46128.4|46205.9|46185.9|46140.9|46120.9|284
1740584400000|2025-02-26 15:40:00|46150.8|46130.8|46090.9|46070.9|46178.3|46158.3|46090.9|46070.9|392
1740584700000|2025-02-26 15:45:00|46093.3|46073.3|46125.9|46105.9|46130.9|46110.9|46075.9|46055.9|300
1740585000000|2025-02-26 15:50:00|46128.4|46108.4|46130.9|46110.9|46198.4|46178.4|46125.9|46105.9|221
1740585300000|2025-02-26 15:55:00|46135.9|46115.9|46096.1|46076.1|46148.4|46128.4|46091.1|46071.1|317
1740585600000|2025-02-26 16:00:00|46101|46081|46238.5|46218.5|46238.5|46218.5|46101|46081|586
1740585900000|2025-02-26 16:05:00|46236.1|46216.1|46226|46206|46263.5|46243.5|46181|46161|334
1740586200000|2025-02-26 16:10:00|46221|46201|46206|46186|46230.9|46210.9|46168.5|46148.5|374
1740586500000|2025-02-26 16:15:00|46203.6|46183.6|46081.1|46061.1|46208.5|46188.5|46053.7|46033.7|287
1740586800000|2025-02-26 16:20:00|46081.2|46061.2|46091.2|46071.2|46103.7|46083.7|46078.7|46058.7|239
1740587100000|2025-02-26 16:25:00|46098.6|46078.6|46151.2|46131.2|46166.2|46146.2|46071.2|46051.2|369
1740587400000|2025-02-26 16:30:00|46153.8|46133.8|46131.3|46111.3|46163.7|46143.7|46106.3|46086.3|396
1740587700000|2025-02-26 16:35:00|46128.8|46108.8|46216.3|46196.3|46238.8|46218.8|46118.7|46098.7|374
1740588000000|2025-02-26 16:40:00|46213.7|46193.7|46336.3|46316.3|46336.3|46316.3|46213.7|46193.7|382
1740588300000|2025-02-26 16:45:00|46341.2|46321.2|46211.4|46191.4|46348.7|46328.7|46208.8|46188.8|319
1740588600000|2025-02-26 16:50:00|46208.8|46188.8|46241.2|46221.2|46276.1|46256.1|46203.8|46183.8|343
1740588900000|2025-02-26 16:55:00|46241.1|46221.1|46151.4|46131.4|46246.2|46226.2|46146.4|46126.4|297
1740589200000|2025-02-26 17:00:00|46146.4|46126.4|46209|46189|46209|46189|46143.9|46123.9|292
1740589500000|2025-02-26 17:05:00|46206.5|46186.5|46171.6|46151.6|46206.5|46186.5|46159|46139|226
1740589800000|2025-02-26 17:10:00|46174.1|46154.1|46124.4|46104.4|46174.1|46154.1|46124.4|46104.4|456
1740590100000|2025-02-26 17:15:00|46119.4|46099.4|46074.5|46054.5|46121.9|46101.9|46027|46007|810
1740590400000|2025-02-26 17:20:00|46077|46057|46057.1|46037.1|46087|46067|46027|46007|229
1740590700000|2025-02-26 17:25:00|46054.6|46034.6|46074.4|46054.4|46076.9|46056.9|45999.4|45979.4|445
1740591000000|2025-02-26 17:30:00|46076.9|46056.9|45984.5|45964.5|46106.9|46086.9|45957|45937|517
1740591300000|2025-02-26 17:35:00|45986.9|45966.9|45872|45852|46012|45992|45852|45832|594
1740591600000|2025-02-26 17:40:00|45879.3|45859.3|45904.5|45884.5|45919.5|45899.5|45872|45852|201
1740591900000|2025-02-26 17:45:00|45906.9|45886.9|45894.5|45874.5|45919.5|45899.5|45867|45847|353
1740592200000|2025-02-26 17:50:00|45892.1|45872.1|45834.6|45814.6|45927|45907|45797|45777|390
1740592500000|2025-02-26 17:55:00|45837.1|45817.1|45881.9|45861.9|45901.8|45881.8|45804.6|45784.6|1097
1740592800000|2025-02-26 18:00:00|45884.3|45864.3|45837.1|45817.1|45884.4|45864.4|45824.6|45804.6|533
1740593100000|2025-02-26 18:05:00|45839.5|45819.5|45852.1|45832.1|45852.1|45832.1|45794.6|45774.6|514
1740593400000|2025-02-26 18:10:00|45847.2|45827.2|45859.7|45839.7|45862.1|45842.1|45824.6|45804.6|160
1740593700000|2025-02-26 18:15:00|45857.2|45837.2|45862.1|45842.1|45867.1|45847.1|45824.7|45804.7|165
1740594000000|2025-02-26 18:20:00|45859.6|45839.6|45879.6|45859.6|45889.6|45869.6|45849.6|45829.6|130
1740594300000|2025-02-26 18:25:00|45882.1|45862.1|45867.2|45847.2|45886.8|45866.8|45862.1|45842.1|199
1740594600000|2025-02-26 18:30:00|45862.2|45842.2|45842.2|45822.2|45862.2|45842.2|45832.2|45812.2|175
1740594900000|2025-02-26 18:35:00|45839.7|45819.7|45789.8|45769.8|45847.2|45827.2|45787.3|45767.3|87
1740595200000|2025-02-26 18:40:00|45787.3|45767.3|45812.3|45792.3|45812.3|45792.3|45767.3|45747.3|136
1740595500000|2025-02-26 18:45:00|45809.8|45789.8|45759.8|45739.8|45814.8|45794.8|45757.3|45737.3|238
1740595800000|2025-02-26 18:50:00|45762.2|45742.2|45759.9|45739.9|45779.8|45759.8|45737.5|45717.5|93
1740596100000|2025-02-26 18:55:00|45762.3|45742.3|45752.4|45732.4|45762.3|45742.3|45734.8|45714.8|111
1740596400000|2025-02-26 19:00:00|45749.9|45729.9|45734.9|45714.9|45774.9|45754.9|45714.9|45694.9|92
1740596700000|2025-02-26 19:05:00|45732.4|45712.4|45732.4|45712.4|45737.4|45717.4|45712.4|45692.4|54
1740597000000|2025-02-26 19:10:00|45734.9|45714.9|45757.4|45737.4|45757.4|45737.4|45732.4|45712.4|65
1740597300000|2025-02-26 19:15:00|45759.9|45739.9|45792.5|45772.5|45795|45775|45742.4|45722.4|44
1740597600000|2025-02-26 19:20:00|45795|45775|45792.6|45772.6|45802.5|45782.5|45790|45770|28
1740597900000|2025-02-26 19:25:00|45792.5|45772.5|45807.5|45787.5|45812.5|45792.5|45792.5|45772.5|111
1740598200000|2025-02-26 19:30:00|45805.1|45785.1|45802.5|45782.5|45807.5|45787.5|45790.2|45770.2|41
1740598500000|2025-02-26 19:35:00|45800.1|45780.1|45810.1|45790.1|45817.6|45797.6|45797.5|45777.5|75
1740598800000|2025-02-26 19:40:00|45807.6|45787.6|45812.6|45792.6|45817.6|45797.6|45795.1|45775.1|45
1740599100000|2025-02-26 19:45:00|45807.6|45787.6|45780.1|45760.1|45807.6|45787.6|45780.1|45760.1|56
1740599400000|2025-02-26 19:50:00|45777.6|45757.6|45792.6|45772.6|45795|45775|45772.6|45752.6|56
1740599700000|2025-02-26 19:55:00|45790.2|45770.2|45775.1|45755.1|45792.6|45772.6|45765.1|45745.1|53
1740600000000|2025-02-26 20:00:00|45775.2|45755.2|45760.2|45740.2|45780.1|45760.1|45752.7|45732.7|112
1740600300000|2025-02-26 20:05:00|45760.3|45740.3|45750.2|45730.2|45762.6|45742.6|45745.2|45725.2|35
1740600600000|2025-02-26 20:10:00|45752.7|45732.7|45690.3|45670.3|45755.3|45735.3|45690.3|45670.3|129
1740600900000|2025-02-26 20:15:00|45692.8|45672.8|45687.7|45667.7|45702.7|45682.7|45682.7|45662.7|108
1740601200000|2025-02-26 20:20:00|45685.3|45665.3|45675.3|45655.3|45692.7|45672.7|45665.3|45645.3|141
1740601500000|2025-02-26 20:25:00|45675.2|45655.2|45712.8|45692.8|45722.8|45702.8|45665.4|45645.4|131
1740601800000|2025-02-26 20:30:00|45710.4|45690.4|45702.8|45682.8|45710.4|45690.4|45690.4|45670.4|75
1740602100000|2025-02-26 20:35:00|45705.2|45685.2|45727.8|45707.8|45727.8|45707.8|45702.8|45682.8|90
1740602400000|2025-02-26 20:40:00|45730.3|45710.3|45745.4|45725.4|45747.8|45727.8|45717.9|45697.9|49
1740602700000|2025-02-26 20:45:00|45747.8|45727.8|45755.4|45735.4|45757.9|45737.9|45740.4|45720.4|37
1740603000000|2025-02-26 20:50:00|45752.9|45732.9|45757.9|45737.9|45760.4|45740.4|45742.9|45722.9|152
1740603300000|2025-02-26 20:55:00|45757.8|45737.8|45763|45743|45763|45743|45747.9|45727.9|97
1740603600000|2025-02-26 21:00:00|45767.9|45747.9|45773|45753|45787.9|45767.9|45765.5|45745.5|68
1740603900000|2025-02-26 21:05:00|45770.5|45750.5|45765.5|45745.5|45770.5|45750.5|45758|45738|53
1740604200000|2025-02-26 21:10:00|45768|45748|45803|45783|45818|45798|45765.5|45745.5|111
1740604500000|2025-02-26 21:15:00|45802.9|45782.9|45810.5|45790.5|45813|45793|45795.5|45775.5|33
1740604800000|2025-02-26 21:20:00|45813|45793|45800.5|45780.5|45830.5|45810.5|45788|45768|104
1740605100000|2025-02-26 21:25:00|45798.1|45778.1|45820.6|45800.6|45823.1|45803.1|45795.6|45775.6|73
1740605400000|2025-02-26 21:30:00|45823|45803|45865.6|45845.6|45865.6|45845.6|45823|45803|80
1740605700000|2025-02-26 21:35:00|45865.8|45845.8|45845.6|45825.6|45870.6|45850.6|45838.1|45818.1|38
1740606000000|2025-02-26 21:40:00|45843.1|45823.1|45848.1|45828.1|45860.6|45840.6|45843.1|45823.1|28
1740606300000|2025-02-26 21:45:00|45848.2|45828.2|45835.7|45815.7|45850.7|45830.7|45835.7|45815.7|25
1740606600000|2025-02-26 21:50:00|45835.6|45815.6|45825.7|45805.7|45835.6|45815.6|45808.3|45788.3|56
1740606900000|2025-02-26 21:55:00|45830.6|45810.6|45830.8|45810.8|45840.6|45820.6|45828.2|45808.2|37
1740610800000|2025-02-26 23:00:00|45811.1|45791.1|45768.5|45748.5|45861|45841|45768.5|45748.5|86
1740611100000|2025-02-26 23:05:00|45766|45746|45838.6|45818.6|45838.6|45818.6|45766|45746|41
1740611400000|2025-02-26 23:10:00|45828.7|45808.7|45826.1|45806.1|45841.1|45821.1|45818.7|45798.7|47
1740611700000|2025-02-26 23:15:00|45823.6|45803.6|45833.6|45813.6|45848.6|45828.6|45818.6|45798.6|59
1740612000000|2025-02-26 23:20:00|45826.1|45806.1|45801.1|45781.1|45826.1|45806.1|45783.7|45763.7|67
1740612300000|2025-02-26 23:25:00|45798.6|45778.6|45806.2|45786.2|45808.7|45788.7|45793.6|45773.6|6
1740612600000|2025-02-26 23:30:00|45808.6|45788.6|45841.2|45821.2|45843.7|45823.7|45803.7|45783.7|30
1740612900000|2025-02-26 23:35:00|45846.2|45826.2|45826.2|45806.2|45846.2|45826.2|45818.7|45798.7|12
1740613200000|2025-02-26 23:40:00|45828.7|45808.7|45836.2|45816.2|45836.2|45816.2|45826.2|45806.2|12
1740613500000|2025-02-26 23:45:00|45833.7|45813.7|45876.3|45856.3|45881.3|45861.3|45833.7|45813.7|86
1740613800000|2025-02-26 23:50:00|45873.8|45853.8|45848.8|45828.8|45873.8|45853.8|45846.3|45826.3|30
1740614100000|2025-02-26 23:55:00|45851.3|45831.3|45828.8|45808.8|45853.8|45833.8|45828.8|45808.8|28
1740614400000|2025-02-27 00:00:00|45826.3|45806.3|45823.8|45803.8|45838.8|45818.8|45818.7|45798.7|26
1740614700000|2025-02-27 00:05:00|45821.3|45801.3|45813.9|45793.9|45831.3|45811.3|45783.9|45763.9|33
1740615000000|2025-02-27 00:10:00|45813.8|45793.8|45791.5|45771.5|45813.8|45793.8|45781.4|45761.4|26
1740615300000|2025-02-27 00:15:00|45789|45769|45794|45774|45806.4|45786.4|45776.4|45756.4|27
1740615600000|2025-02-27 00:20:00|45796.4|45776.4|45801.4|45781.4|45808.9|45788.9|45791.4|45771.4|15
1740615900000|2025-02-27 00:25:00|45803.9|45783.9|45809|45789|45823.9|45803.9|45803.9|45783.9|22
1740616200000|2025-02-27 00:30:00|45811.4|45791.4|45806.5|45786.5|45826.5|45806.5|45806.5|45786.5|35
1740616500000|2025-02-27 00:35:00|45804|45784|45769|45749|45804|45784|45769|45749|43
1740616800000|2025-02-27 00:40:00|45764.1|45744.1|45751.5|45731.5|45764.1|45744.1|45744|45724|65
1740617100000|2025-02-27 00:45:00|45749.1|45729.1|45769|45749|45771.5|45751.5|45746.5|45726.5|31
1740617400000|2025-02-27 00:50:00|45771.5|45751.5|45774.1|45754.1|45781.5|45761.5|45769.1|45749.1|17
1740617700000|2025-02-27 00:55:00|45774|45754|45761.7|45741.7|45791.6|45771.6|45761.7|45741.7|42
1740618000000|2025-02-27 01:00:00|45761.6|45741.6|45654.1|45634.1|45794.1|45774.1|45584.3|45564.3|317
1740618300000|2025-02-27 01:05:00|45659|45639|45659.2|45639.2|45709.2|45689.2|45619.3|45599.3|63
1740618600000|2025-02-27 01:10:00|45656.7|45636.7|45654.2|45634.2|45661.7|45641.7|45596.9|45576.9|92
1740618900000|2025-02-27 01:15:00|45656.7|45636.7|45661.8|45641.8|45684.3|45664.3|45646.8|45626.8|100
1740619200000|2025-02-27 01:20:00|45659.3|45639.3|45639.3|45619.3|45679.3|45659.3|45634.4|45614.4|60
1740619500000|2025-02-27 01:25:00|45636.9|45616.9|45656.7|45636.7|45666.8|45646.8|45634.3|45614.3|40
1740619800000|2025-02-27 01:30:00|45654.3|45634.3|45771.8|45751.8|45774.3|45754.3|45649.2|45629.2|93
1740620100000|2025-02-27 01:35:00|45769.3|45749.3|45784.3|45764.3|45789.3|45769.3|45746.8|45726.8|52
1740620400000|2025-02-27 01:40:00|45786.8|45766.8|45764.3|45744.3|45801.8|45781.8|45759.3|45739.3|51
1740620700000|2025-02-27 01:45:00|45761.9|45741.9|45809.3|45789.3|45814.3|45794.3|45761.9|45741.9|44
1740621000000|2025-02-27 01:50:00|45811.8|45791.8|45701.9|45681.9|45811.8|45791.8|45696.8|45676.8|57
1740621300000|2025-02-27 01:55:00|45699.4|45679.4|45674.4|45654.4|45709.4|45689.4|45659.4|45639.4|57
1740621600000|2025-02-27 02:00:00|45671.9|45651.9|45621.8|45601.8|45671.9|45651.9|45619.4|45599.4|92
1740621900000|2025-02-27 02:05:00|45619.4|45599.4|45644.4|45624.4|45644.4|45624.4|45569.4|45549.4|92
1740622200000|2025-02-27 02:10:00|45646.9|45626.9|45632|45612|45669.4|45649.4|45624.5|45604.5|68
1740622500000|2025-02-27 02:15:00|45634.4|45614.4|45614.5|45594.5|45634.4|45614.4|45599.5|45579.5|45
1740622800000|2025-02-27 02:20:00|45617|45597|45672|45652|45672|45652|45617|45597|35
1740623100000|2025-02-27 02:25:00|45674.5|45654.5|45659.5|45639.5|45692|45672|45659.5|45639.5|26
1740623400000|2025-02-27 02:30:00|45662|45642|45639.5|45619.5|45704.5|45684.5|45637|45617|64
1740623700000|2025-02-27 02:35:00|45637.1|45617.1|45587.2|45567.2|45677|45657|45587.2|45567.2|220
1740624000000|2025-02-27 02:40:00|45589.6|45569.6|45629.6|45609.6|45644.6|45624.6|45579.6|45559.6|90
1740624300000|2025-02-27 02:45:00|45634.5|45614.5|45622.1|45602.1|45639.6|45619.6|45597.1|45577.1|50
1740624600000|2025-02-27 02:50:00|45619.6|45599.6|45599.7|45579.7|45619.6|45599.6|45559.6|45539.6|106
1740624900000|2025-02-27 02:55:00|45599.6|45579.6|45624.7|45604.7|45629.7|45609.7|45589.5|45569.5|63
1740625200000|2025-02-27 03:00:00|45627.1|45607.1|45597.2|45577.2|45634.7|45614.7|45572.2|45552.2|92
1740625500000|2025-02-27 03:05:00|45594.8|45574.8|45609.7|45589.7|45614.7|45594.7|45587.2|45567.2|48
1740625800000|2025-02-27 03:10:00|45612.2|45592.2|45609.7|45589.7|45639.7|45619.7|45604.7|45584.7|30
1740626100000|2025-02-27 03:15:00|45607.2|45587.2|45562.3|45542.3|45609.7|45589.7|45554.8|45534.8|43
1740626400000|2025-02-27 03:20:00|45564.8|45544.8|45594.8|45574.8|45599.8|45579.8|45564.8|45544.8|25
1740626700000|2025-02-27 03:25:00|45594.9|45574.9|45664.8|45644.8|45674.8|45654.8|45594.9|45574.9|35
1740627000000|2025-02-27 03:30:00|45667.3|45647.3|45637.3|45617.3|45669.8|45649.8|45624.8|45604.8|35
1740627300000|2025-02-27 03:35:00|45632.3|45612.3|45612.4|45592.4|45632.3|45612.3|45609.9|45589.9|28
1740627600000|2025-02-27 03:40:00|45607.4|45587.4|45634.9|45614.9|45635|45615|45579.9|45559.9|36
1740627900000|2025-02-27 03:45:00|45632.5|45612.5|45609.9|45589.9|45632.5|45612.5|45607.4|45587.4|35
1740628200000|2025-02-27 03:50:00|45607.4|45587.4|45604.9|45584.9|45607.4|45587.4|45589.9|45569.9|15
1740628500000|2025-02-27 03:55:00|45602.4|45582.4|45595|45575|45614.9|45594.9|45587.5|45567.5|10
1740628800000|2025-02-27 04:00:00|45592.5|45572.5|45582.5|45562.5|45592.5|45572.5|45555|45535|25
1740629100000|2025-02-27 04:05:00|45582.4|45562.4|45580|45560|45605|45585|45577.5|45557.5|15
1740629400000|2025-02-27 04:10:00|45579.8|45559.8|45594.9|45574.9|45600|45580|45575|45555|18
1740629700000|2025-02-27 04:15:00|45595|45575|45600.1|45580.1|45615|45595|45585|45565|32
1740630000000|2025-02-27 04:20:00|45597.6|45577.6|45572.6|45552.6|45597.6|45577.6|45572.6|45552.6|18
1740630300000|2025-02-27 04:25:00|45570.2|45550.2|45565.1|45545.1|45582.6|45562.6|45550.2|45530.2|38
1740630600000|2025-02-27 04:30:00|45562.6|45542.6|45552.6|45532.6|45575|45555|45540.2|45520.2|30
1740630900000|2025-02-27 04:35:00|45550.1|45530.1|45560.1|45540.1|45565.1|45545.1|45550|45530|37
1740631200000|2025-02-27 04:40:00|45557.6|45537.6|45560.2|45540.2|45572.7|45552.7|45557.6|45537.6|26
1740631500000|2025-02-27 04:45:00|45557.7|45537.7|45562.7|45542.7|45565.2|45545.2|45552.7|45532.7|17
1740631800000|2025-02-27 04:50:00|45560.2|45540.2|45552.7|45532.7|45565.2|45545.2|45550.2|45530.2|36
1740632100000|2025-02-27 04:55:00|45552.6|45532.6|45565.2|45545.2|45567.7|45547.7|45547.7|45527.7|18
1740632400000|2025-02-27 05:00:00|45565.3|45545.3|45540.3|45520.3|45570.2|45550.2|45525.4|45505.4|61
1740632700000|2025-02-27 05:05:00|45540.4|45520.4|45570.3|45550.3|45580.3|45560.3|45540.4|45520.4|27
1740633000000|2025-02-27 05:10:00|45565.3|45545.3|45565.3|45545.3|45570.3|45550.3|45555.3|45535.3|22
1740633300000|2025-02-27 05:15:00|45567.7|45547.7|45570.3|45550.3|45592.8|45572.8|45560.4|45540.4|48
1740633600000|2025-02-27 05:20:00|45567.9|45547.9|45590.5|45570.5|45617.9|45597.9|45565.3|45545.3|27
1740633900000|2025-02-27 05:25:00|45593|45573|45567.9|45547.9|45622.9|45602.9|45567.9|45547.9|72
1740634200000|2025-02-27 05:30:00|45568|45548|45525.4|45505.4|45577.9|45557.9|45518|45498|158
1740634500000|2025-02-27 05:35:00|45527.8|45507.8|45535.3|45515.3|45567.7|45547.7|45520.4|45500.4|80
1740634800000|2025-02-27 05:40:00|45530.3|45510.3|45550.3|45530.3|45600.2|45580.2|45520.3|45500.3|93
1740635100000|2025-02-27 05:45:00|45547.9|45527.9|45552.9|45532.9|45555.4|45535.4|45527.8|45507.8|60
1740635400000|2025-02-27 05:50:00|45555.3|45535.3|45565.3|45545.3|45582.8|45562.8|45545.3|45525.3|46
1740635700000|2025-02-27 05:55:00|45567.7|45547.7|45590.3|45570.3|45605.3|45585.3|45542.8|45522.8|46
1740636000000|2025-02-27 06:00:00|45592.8|45572.8|45615.4|45595.4|45635.4|45615.4|45592.8|45572.8|77
1740636300000|2025-02-27 06:05:00|45617.8|45597.8|45695.4|45675.4|45732.9|45712.9|45617.8|45597.8|176
1740636600000|2025-02-27 06:10:00|45690.4|45670.4|45720.4|45700.4|45732.9|45712.9|45673|45653|92
1740636900000|2025-02-27 06:15:00|45715.4|45695.4|45722.9|45702.9|45725.4|45705.4|45695.4|45675.4|68
1740637200000|2025-02-27 06:20:00|45720.4|45700.4|45750.5|45730.5|45768|45748|45717.9|45697.9|87
1740637500000|2025-02-27 06:25:00|45755.3|45735.3|45730.5|45710.5|45765.5|45745.5|45718|45698|52
1740637800000|2025-02-27 06:30:00|45728|45708|45755.5|45735.5|45775.5|45755.5|45725.6|45705.6|73
1740638100000|2025-02-27 06:35:00|45758|45738|45798|45778|45810.5|45790.5|45735.5|45715.5|119
1740638400000|2025-02-27 06:40:00|45800.4|45780.4|45795.6|45775.6|45815.6|45795.6|45770.5|45750.5|117
1740638700000|2025-02-27 06:45:00|45798.1|45778.1|45810.6|45790.6|45815.6|45795.6|45780.6|45760.6|83
1740639000000|2025-02-27 06:50:00|45813.1|45793.1|45790.6|45770.6|45823.1|45803.1|45783.1|45763.1|60
1740639300000|2025-02-27 06:55:00|45788.2|45768.2|45810.6|45790.6|45813.1|45793.1|45773.1|45753.1|56
1740639600000|2025-02-27 07:00:00|45808.1|45788.1|45825.7|45805.7|45830.7|45810.7|45790.6|45770.6|76
1740639900000|2025-02-27 07:05:00|45823.2|45803.2|45708.3|45688.3|45823.2|45803.2|45700.7|45680.7|143
1740640200000|2025-02-27 07:10:00|45705.9|45685.9|45748.3|45728.3|45753.2|45733.2|45705.9|45685.9|56
1740640500000|2025-02-27 07:15:00|45750.8|45730.8|45773.2|45753.2|45815.7|45795.7|45750.7|45730.7|86
1740640800000|2025-02-27 07:20:00|45770.7|45750.7|45783.3|45763.3|45800.7|45780.7|45758.2|45738.2|64
1740641100000|2025-02-27 07:25:00|45780.8|45760.8|45770.6|45750.6|45803.3|45783.3|45760.8|45740.8|92
1740641400000|2025-02-27 07:30:00|45773.1|45753.1|45905.6|45885.6|45910.6|45890.6|45750.5|45730.5|299
1740641700000|2025-02-27 07:35:00|45908|45888|45855.6|45835.6|45910.6|45890.6|45855.6|45835.6|99
1740642000000|2025-02-27 07:40:00|45853.2|45833.2|45890.8|45870.8|45918.1|45898.1|45853.2|45833.2|168
1740642300000|2025-02-27 07:45:00|45890.7|45870.7|45965.7|45945.7|45978.2|45958.2|45890.7|45870.7|147
1740642600000|2025-02-27 07:50:00|45970.6|45950.6|45905.7|45885.7|45970.7|45950.7|45905.7|45885.7|47
1740642900000|2025-02-27 07:55:00|45900.7|45880.7|45890.7|45870.7|45918.2|45898.2|45870.8|45850.8|106
1740643200000|2025-02-27 08:00:00|45885.7|45865.7|45903.3|45883.3|45923.1|45903.1|45860.7|45840.7|189
1740643500000|2025-02-27 08:05:00|45900.8|45880.8|45998.6|45978.6|46001|45981|45900.8|45880.8|282
1740643800000|2025-02-27 08:10:00|45998.5|45978.5|46068.5|46048.5|46071|46051|45988.4|45968.4|276
1740644100000|2025-02-27 08:15:00|46068.4|46048.4|46108.5|46088.5|46126|46106|46038.5|46018.5|175
1740644400000|2025-02-27 08:20:00|46108.4|46088.4|46036|46016|46153.5|46133.5|46036|46016|245
1740644700000|2025-02-27 08:25:00|46033.5|46013.5|45951.1|45931.1|46046|46026|45938.6|45918.6|124
1740645000000|2025-02-27 08:30:00|45958.4|45938.4|45931.1|45911.1|45988.6|45968.6|45931.1|45911.1|129
1740645300000|2025-02-27 08:35:00|45933.5|45913.5|46041.2|46021.2|46091|46071|45926.1|45906.1|237
1740645600000|2025-02-27 08:40:00|46038.8|46018.8|46076|46056|46076|46056|45991.1|45971.1|77
1740645900000|2025-02-27 08:45:00|46076.1|46056.1|46068.6|46048.6|46076.1|46056.1|46006.1|45986.1|84
1740646200000|2025-02-27 08:50:00|46068.7|46048.7|45996.1|45976.1|46088.6|46068.6|45988.7|45968.7|97
1740646500000|2025-02-27 08:55:00|45996.2|45976.2|46021.2|46001.2|46051.1|46031.1|45986.2|45966.2|73
1740646800000|2025-02-27 09:00:00|46023.6|46003.6|45918.6|45898.6|46033.6|46013.6|45891.2|45871.2|400
1740647100000|2025-02-27 09:05:00|45921.1|45901.1|46046.3|46026.3|46068.5|46048.5|45921.1|45901.1|159
1740647400000|2025-02-27 09:10:00|46046.2|46026.2|46071.2|46051.2|46101.1|46081.1|46036.2|46016.2|63
1740647700000|2025-02-27 09:15:00|46068.8|46048.8|46073.7|46053.7|46081.2|46061.2|46043.8|46023.8|46
1740648000000|2025-02-27 09:20:00|46071.2|46051.2|46123.5|46103.5|46143.6|46123.6|46043.6|46023.6|118
1740648300000|2025-02-27 09:25:00|46123.6|46103.6|46126.1|46106.1|46141.1|46121.1|46108.7|46088.7|97
1740648600000|2025-02-27 09:30:00|46131.1|46111.1|46131.2|46111.2|46163.6|46143.6|46121.2|46101.2|89
1740648900000|2025-02-27 09:35:00|46126.4|46106.4|46155.9|46135.9|46171.2|46151.2|46126.3|46106.3|114
1740649200000|2025-02-27 09:40:00|46156.1|46136.1|46146.2|46126.2|46178.7|46158.7|46126.3|46106.3|87
1740649500000|2025-02-27 09:45:00|46148.7|46128.7|46161.1|46141.1|46161.1|46141.1|46131.3|46111.3|45
1740649800000|2025-02-27 09:50:00|46166.2|46146.2|46221.2|46201.2|46221.2|46201.2|46166.2|46146.2|96
1740650100000|2025-02-27 09:55:00|46218.7|46198.7|46211.2|46191.2|46233.7|46213.7|46201.3|46181.3|72
1740650400000|2025-02-27 10:00:00|46203.8|46183.8|46221.1|46201.1|46226.1|46206.1|46188.7|46168.7|108
1740650700000|2025-02-27 10:05:00|46218.6|46198.6|46216.1|46196.1|46218.6|46198.6|46171.2|46151.2|66
1740651000000|2025-02-27 10:10:00|46221.1|46201.1|46201.2|46181.2|46236.1|46216.1|46201.2|46181.2|67
1740651300000|2025-02-27 10:15:00|46203.6|46183.6|46198.6|46178.6|46226.2|46206.2|46188.8|46168.8|41
1740651600000|2025-02-27 10:20:00|46201|46181|46196.1|46176.1|46213.6|46193.6|46168.8|46148.8|62
1740651900000|2025-02-27 10:25:00|46198.6|46178.6|46241|46221|46241.1|46221.1|46186.2|46166.2|30
1740652200000|2025-02-27 10:30:00|46243.4|46223.4|46246.2|46226.2|46258.6|46238.6|46228.6|46208.6|87
1740652500000|2025-02-27 10:35:00|46248.6|46228.6|46261.1|46241.1|46271.1|46251.1|46241.1|46221.1|69
1740652800000|2025-02-27 10:40:00|46258.6|46238.6|46266.1|46246.1|46271.1|46251.1|46248.6|46228.6|60
1740653100000|2025-02-27 10:45:00|46271|46251|46246.2|46226.2|46271.1|46251.1|46231.2|46211.2|55
1740653400000|2025-02-27 10:50:00|46248.6|46228.6|46266.4|46246.4|46286|46266|46248.6|46228.6|75
1740653700000|2025-02-27 10:55:00|46266.3|46246.3|46251.6|46231.6|46274.1|46254.1|46251.6|46231.6|75
1740654000000|2025-02-27 11:00:00|46254|46234|46266.4|46246.4|46266.5|46246.5|46226.7|46206.7|58
1740654300000|2025-02-27 11:05:00|46266.5|46246.5|46281.6|46261.6|46284.1|46264.1|46251.6|46231.6|76
1740654600000|2025-02-27 11:10:00|46284|46264|46294.1|46274.1|46326.5|46306.5|46284|46264|140
1740654900000|2025-02-27 11:15:00|46294.2|46274.2|46259.2|46239.2|46299.1|46279.1|46259.2|46239.2|83
1740655200000|2025-02-27 11:20:00|46256.7|46236.7|46246.7|46226.7|46279.2|46259.2|46244.2|46224.2|57
1740655500000|2025-02-27 11:25:00|46244.3|46224.3|46231.2|46211.2|46246.7|46226.7|46214|46194|181
1740655800000|2025-02-27 11:30:00|46233.6|46213.6|46216.1|46196.1|46258.7|46238.7|46213.6|46193.6|85
1740656100000|2025-02-27 11:35:00|46213.6|46193.6|46246.4|46226.4|46246.4|46226.4|46211.3|46191.3|80
1740656400000|2025-02-27 11:40:00|46248.9|46228.9|46246.3|46226.3|46251.4|46231.4|46224|46204|48
1740656700000|2025-02-27 11:45:00|46248.8|46228.8|46266.3|46246.3|46293.8|46273.8|46246.3|46226.3|89
1740657000000|2025-02-27 11:50:00|46266.4|46246.4|46169.3|46149.3|46271.3|46251.3|46166.8|46146.8|150
1740657300000|2025-02-27 11:55:00|46166.9|46146.9|46071.7|46051.7|46166.9|46146.9|46069.2|46049.2|230
1740657600000|2025-02-27 12:00:00|46071.8|46051.8|46136.8|46116.8|46141.7|46121.7|46071.8|46051.8|99
1740657900000|2025-02-27 12:05:00|46136.7|46116.7|46144.3|46124.3|46166.7|46146.7|46099.4|46079.4|145
1740658200000|2025-02-27 12:10:00|46141.9|46121.9|46119.2|46099.2|46148.9|46128.9|46116.7|46096.7|83
1740658500000|2025-02-27 12:15:00|46121.7|46101.7|46181.7|46161.7|46181.7|46161.7|46096.7|46076.7|108
1740658800000|2025-02-27 12:20:00|46184.1|46164.1|46166.7|46146.7|46186.7|46166.7|46141.7|46121.7|42
1740659100000|2025-02-27 12:25:00|46164.3|46144.3|46151.8|46131.8|46176.8|46156.8|46146.7|46126.7|96
1740659400000|2025-02-27 12:30:00|46149.4|46129.4|46201.6|46181.6|46211.6|46191.6|46134.3|46114.3|288
1740659700000|2025-02-27 12:35:00|46199.2|46179.2|46221.4|46201.4|46233.9|46213.9|46171.6|46151.6|175
1740660000000|2025-02-27 12:40:00|46221.5|46201.5|46301.4|46281.4|46316.4|46296.4|46191.4|46171.4|227
1740660300000|2025-02-27 12:45:00|46298.9|46278.9|46356.6|46336.6|46356.6|46336.6|46261.8|46241.8|375
1740660600000|2025-02-27 12:50:00|46361.5|46341.5|46394.1|46374.1|46409.2|46389.2|46341.7|46321.7|323
1740660900000|2025-02-27 12:55:00|46394.2|46374.2|46386.9|46366.9|46444.2|46424.2|46369.4|46349.4|267
1740661200000|2025-02-27 13:00:00|46384.5|46364.5|46466.4|46446.4|46481.3|46461.3|46371.9|46351.9|594
1740661500000|2025-02-27 13:05:00|46468.8|46448.8|46424.3|46404.3|46499|46479|46424.3|46404.3|393
1740661800000|2025-02-27 13:10:00|46421.8|46401.8|46371.8|46351.8|46421.8|46401.8|46291.8|46271.8|330
1740662100000|2025-02-27 13:15:00|46374.2|46354.2|46379.1|46359.1|46406.4|46386.4|46354.4|46334.4|172
1740662400000|2025-02-27 13:20:00|46376.6|46356.6|46361.6|46341.6|46424|46404|46361.5|46341.5|166
1740662700000|2025-02-27 13:25:00|46359.1|46339.1|46376.9|46356.9|46386.9|46366.9|46309.1|46289.1|229
1740663000000|2025-02-27 13:30:00|46379.4|46359.4|46516.6|46496.6|46526.7|46506.7|46334.4|46314.4|376
1740663300000|2025-02-27 13:35:00|46514.2|46494.2|46598.9|46578.9|46599|46579|46476.7|46456.7|462
1740663600000|2025-02-27 13:40:00|46599|46579|46691.9|46671.9|46696.9|46676.9|46586.7|46566.7|644
1740663900000|2025-02-27 13:45:00|46696.9|46676.9|46571.8|46551.8|46714.3|46694.3|46451.9|46431.9|932
1740664200000|2025-02-27 13:50:00|46574.4|46554.4|46377|46357|46631.8|46611.8|46377|46357|613
1740664500000|2025-02-27 13:55:00|46372.2|46352.2|46344.5|46324.5|46419.5|46399.5|46327|46307|417
1740664800000|2025-02-27 14:00:00|46342|46322|46482|46462|46506.9|46486.9|46267.1|46247.1|638
1740665100000|2025-02-27 14:05:00|46479.6|46459.6|46451.8|46431.8|46491.8|46471.8|46392.1|46372.1|286
1740665400000|2025-02-27 14:10:00|46447|46427|46491.9|46471.9|46524.3|46504.3|46424.4|46404.4|183
1740665700000|2025-02-27 14:15:00|46494.3|46474.3|46469.4|46449.4|46519.3|46499.3|46454.4|46434.4|258
1740666000000|2025-02-27 14:20:00|46471.9|46451.9|46476.9|46456.9|46511.8|46491.8|46457|46437|163
1740666300000|2025-02-27 14:25:00|46476.8|46456.8|46471.9|46451.9|46509.1|46489.1|46419.4|46399.4|172
1740666600000|2025-02-27 14:30:00|46472|46452|46332.4|46312.4|46501.7|46481.7|46324.9|46304.9|374
1740666900000|2025-02-27 14:35:00|46329.9|46309.9|46324.5|46304.5|46389.7|46369.7|46312.2|46292.2|367
1740667200000|2025-02-27 14:40:00|46324.6|46304.6|46162.4|46142.4|46342|46322|46147.7|46127.7|548
1740667500000|2025-02-27 14:45:00|46164.8|46144.8|46149.8|46129.8|46222.3|46202.3|46102.4|46082.4|471
1740667800000|2025-02-27 14:50:00|46149.9|46129.9|46135|46115|46187.4|46167.4|46089.9|46069.9|483
1740668100000|2025-02-27 14:55:00|46137.4|46117.4|46125.1|46105.1|46147.5|46127.5|46055.2|46035.2|451
1740668400000|2025-02-27 15:00:00|46122.6|46102.6|46125|46105|46127.5|46107.5|45927.7|45907.7|793
1740668700000|2025-02-27 15:05:00|46117.6|46097.6|46012.7|45992.7|46172.5|46152.5|46005.3|45985.3|396
1740669000000|2025-02-27 15:10:00|46007.7|45987.7|46149.9|46129.9|46162.5|46142.5|45982.7|45962.7|226
1740669300000|2025-02-27 15:15:00|46147.6|46127.6|46132.6|46112.6|46197.6|46177.6|46100.1|46080.1|291
1740669600000|2025-02-27 15:20:00|46130.2|46110.2|46152.7|46132.7|46227.5|46207.5|46072.6|46052.6|409
1740669900000|2025-02-27 15:25:00|46152.6|46132.6|46052.6|46032.6|46152.6|46132.6|46035.2|46015.2|247
1740670200000|2025-02-27 15:30:00|46050.2|46030.2|46017.5|45997.5|46104.9|46084.9|46005.1|45985.1|264
1740670500000|2025-02-27 15:35:00|46017.6|45997.6|46077.7|46057.7|46092.6|46072.6|46012.8|45992.8|237
1740670800000|2025-02-27 15:40:00|46077.6|46057.6|46047.9|46027.9|46085.2|46065.2|46030.2|46010.2|177
1740671100000|2025-02-27 15:45:00|46047.8|46027.8|46040.3|46020.3|46077.7|46057.7|46022.7|46002.7|149
1740671400000|2025-02-27 15:50:00|46037.7|46017.7|45912.7|45892.7|46040.1|46020.1|45912.7|45892.7|341
1740671700000|2025-02-27 15:55:00|45910.2|45890.2|45925.3|45905.3|45972.8|45952.8|45905.3|45885.3|252
1740672000000|2025-02-27 16:00:00|45927.8|45907.8|45975.2|45955.2|45975.2|45955.2|45905.3|45885.3|318
1740672300000|2025-02-27 16:05:00|45972.7|45952.7|46032.8|46012.8|46035.3|46015.3|45967.7|45947.7|211
1740672600000|2025-02-27 16:10:00|46035.2|46015.2|46077.7|46057.7|46130.2|46110.2|46032.8|46012.8|269
1740672900000|2025-02-27 16:15:00|46072.9|46052.9|46025.4|46005.4|46120.2|46100.2|46022.9|46002.9|174
1740673200000|2025-02-27 16:20:00|46025.7|46005.7|45980.4|45960.4|46035.5|46015.5|45960.4|45940.4|264
1740673500000|2025-02-27 16:25:00|45978|45958|45977.9|45957.9|46005.4|45985.4|45960.5|45940.5|140
1740673800000|2025-02-27 16:30:00|45980.4|45960.4|45995.3|45975.3|46020.4|46000.4|45970.4|45950.4|266
1740674100000|2025-02-27 16:35:00|45997.7|45977.7|45992.9|45972.9|46012.9|45992.9|45962.9|45942.9|89
1740674400000|2025-02-27 16:40:00|45990.4|45970.4|46017.7|45997.7|46020.2|46000.2|45988|45968|157
1740674700000|2025-02-27 16:45:00|46015.4|45995.4|46107.6|46087.6|46112.6|46092.6|46015.4|45995.4|548
1740675000000|2025-02-27 16:50:00|46110.1|46090.1|46165.2|46145.2|46165.2|46145.2|46107.6|46087.6|677
1740675300000|2025-02-27 16:55:00|46165.1|46145.1|46207.2|46187.2|46237|46217|46125.1|46105.1|567
1740675600000|2025-02-27 17:00:00|46209.7|46189.7|46289.7|46269.7|46329.6|46309.6|46209.7|46189.7|402
1740675900000|2025-02-27 17:05:00|46292.2|46272.2|46277.2|46257.2|46309.7|46289.7|46244.9|46224.9|162
1740676200000|2025-02-27 17:10:00|46274.8|46254.8|46242.6|46222.6|46277.3|46257.3|46225.2|46205.2|251
1740676500000|2025-02-27 17:15:00|46245.1|46225.1|46269.7|46249.7|46277.2|46257.2|46230.3|46210.3|549
1740676800000|2025-02-27 17:20:00|46269.8|46249.8|46292.5|46272.5|46302.3|46282.3|46252.3|46232.3|196
1740677100000|2025-02-27 17:25:00|46287.5|46267.5|46290.2|46270.2|46345|46325|46280.6|46260.6|386
1740677400000|2025-02-27 17:30:00|46290.3|46270.3|46248|46228|46302.8|46282.8|46243|46223|216
1740677700000|2025-02-27 17:35:00|46245.5|46225.5|46160.7|46140.7|46245.5|46225.5|46153.4|46133.4|353
1740678000000|2025-02-27 17:40:00|46165.6|46145.6|46120.7|46100.7|46168.2|46148.2|46110.7|46090.7|156
1740678300000|2025-02-27 17:45:00|46123.4|46103.4|46116|46096|46175.5|46155.5|46111.1|46091.1|330
1740678600000|2025-02-27 17:50:00|46113.6|46093.6|46180.8|46160.8|46183.3|46163.3|46098.5|46078.5|251
1740678900000|2025-02-27 17:55:00|46183.3|46163.3|46212.6|46192.6|46225.1|46205.1|46178.3|46158.3|1156
1740679200000|2025-02-27 18:00:00|46210.3|46190.3|46247.9|46227.9|46260.4|46240.4|46197.8|46177.8|287
1740679500000|2025-02-27 18:05:00|46245.4|46225.4|46227.6|46207.6|46270.2|46250.2|46227.6|46207.6|270
1740679800000|2025-02-27 18:10:00|46230.1|46210.1|46230.2|46210.2|46237.8|46217.8|46220.3|46200.3|62
1740680100000|2025-02-27 18:15:00|46227.8|46207.8|46220.2|46200.2|46240.2|46220.2|46205.4|46185.4|58
1740680400000|2025-02-27 18:20:00|46217.8|46197.8|46225.5|46205.5|46240.2|46220.2|46212.7|46192.7|111
1740680700000|2025-02-27 18:25:00|46227.9|46207.9|46225.4|46205.4|46230.5|46210.5|46215.5|46195.5|76
1740681000000|2025-02-27 18:30:00|46227.8|46207.8|46205.8|46185.8|46227.8|46207.8|46200.9|46180.9|83
1740681300000|2025-02-27 18:35:00|46208.1|46188.1|46215.7|46195.7|46220.8|46200.8|46193.3|46173.3|72
1740681600000|2025-02-27 18:40:00|46215.6|46195.6|46213.2|46193.2|46220.6|46200.6|46208.2|46188.2|49
1740681900000|2025-02-27 18:45:00|46215.7|46195.7|46188.2|46168.2|46215.7|46195.7|46188.2|46168.2|39
1740682200000|2025-02-27 18:50:00|46185.7|46165.7|46188.2|46168.2|46193.2|46173.2|46178.3|46158.3|53
1740682500000|2025-02-27 18:55:00|46190.7|46170.7|46193.3|46173.3|46203.2|46183.2|46185.7|46165.7|104
1740682800000|2025-02-27 19:00:00|46190.8|46170.8|46208.3|46188.3|46215.8|46195.8|46185.8|46165.8|55
1740683100000|2025-02-27 19:05:00|46205.8|46185.8|46185.8|46165.8|46213.3|46193.3|46183.4|46163.4|63
1740683400000|2025-02-27 19:10:00|46183.4|46163.4|46165.8|46145.8|46198.3|46178.3|46165.8|46145.8|29
1740683700000|2025-02-27 19:15:00|46163.3|46143.3|46151|46131|46168.2|46148.2|46143.3|46123.3|80
1740684000000|2025-02-27 19:20:00|46153.3|46133.3|46131|46111|46168.4|46148.4|46131|46111|71
1740684300000|2025-02-27 19:25:00|46128.6|46108.6|46098.5|46078.5|46131|46111|46098.5|46078.5|56
1740684600000|2025-02-27 19:30:00|46101|46081|46045.9|46025.9|46101|46081|46026|46006|79
1740684900000|2025-02-27 19:35:00|46046|46026|46038.7|46018.7|46073.5|46053.5|46036|46016|61
1740685200000|2025-02-27 19:40:00|46038.5|46018.5|46043.6|46023.6|46046.1|46026.1|45998.6|45978.6|63
1740685500000|2025-02-27 19:45:00|46046.1|46026.1|46056.1|46036.1|46068.6|46048.6|46033.7|46013.7|91
1740685800000|2025-02-27 19:50:00|46056|46036|46043.6|46023.6|46063.7|46043.7|46036.1|46016.1|125
1740686100000|2025-02-27 19:55:00|46046.1|46026.1|46041.3|46021.3|46053.6|46033.6|46038.7|46018.7|39
1740686400000|2025-02-27 20:00:00|46043.8|46023.8|46056.2|46036.2|46056.2|46036.2|45996.3|45976.3|129
1740686700000|2025-02-27 20:05:00|46058.7|46038.7|46033.7|46013.7|46093.7|46073.7|46033.7|46013.7|202
1740687000000|2025-02-27 20:10:00|46028.7|46008.7|46003.7|45983.7|46033.7|46013.7|45991.3|45971.3|49
1740687300000|2025-02-27 20:15:00|46006.2|45986.2|45983.8|45963.8|46023.8|46003.8|45978.8|45958.8|92
1740687600000|2025-02-27 20:20:00|45983.7|45963.7|46006.4|45986.4|46011.4|45991.4|45974|45954|40
1740687900000|2025-02-27 20:25:00|46008.8|45988.8|45988.9|45968.9|46018.8|45998.8|45981.4|45961.4|42
1740688200000|2025-02-27 20:30:00|45993.7|45973.7|46003.9|45983.9|46013.9|45993.9|45993.7|45973.7|44
1740688500000|2025-02-27 20:35:00|46006.4|45986.4|45993.9|45973.9|46018.7|45998.7|45993.9|45973.9|47
1740688800000|2025-02-27 20:40:00|45991.6|45971.6|45996.3|45976.3|45996.3|45976.3|45973.9|45953.9|89
1740689100000|2025-02-27 20:45:00|45998.7|45978.7|45979.1|45959.1|45998.7|45978.7|45966.4|45946.4|52
1740689400000|2025-02-27 20:50:00|45979|45959|45946.6|45926.6|45981.5|45961.5|45946.6|45926.6|47
1740689700000|2025-02-27 20:55:00|45944.2|45924.2|45944|45924|45951.5|45931.5|45933.9|45913.9|124
1740690000000|2025-02-27 21:00:00|45941.5|45921.5|45944.1|45924.1|45954|45934|45926.5|45906.5|183
1740690300000|2025-02-27 21:05:00|45943.9|45923.9|45951.3|45931.3|45951.3|45931.3|45938.9|45918.9|36
1740690600000|2025-02-27 21:10:00|45951.5|45931.5|45946.6|45926.6|45959|45939|45946.6|45926.6|19
1740690900000|2025-02-27 21:15:00|45944.2|45924.2|45931.5|45911.5|45946.6|45926.6|45931.5|45911.5|45
1740691200000|2025-02-27 21:20:00|45926.5|45906.5|45921.6|45901.6|45926.5|45906.5|45916.5|45896.5|27
1740691500000|2025-02-27 21:25:00|45921.5|45901.5|45924.1|45904.1|45929|45909|45916.5|45896.5|52
1740691800000|2025-02-27 21:30:00|45921.6|45901.6|45949.1|45929.1|45949.1|45929.1|45914.1|45894.1|23
1740692100000|2025-02-27 21:35:00|45946.6|45926.6|45984.1|45964.1|45984.1|45964.1|45946.5|45926.5|89
1740692400000|2025-02-27 21:40:00|45986.6|45966.6|45973.8|45953.8|45986.6|45966.6|45973.8|45953.8|39
1740692700000|2025-02-27 21:45:00|45976.2|45956.2|45976.4|45956.4|45986.4|45966.4|45973.8|45953.8|9
1740693000000|2025-02-27 21:50:00|45976.5|45956.5|45971.4|45951.4|45981.4|45961.4|45971.4|45951.4|20
1740693300000|2025-02-27 21:55:00|45971.3|45951.3|45971.5|45951.5|45983.8|45963.8|45966.4|45946.4|58
1740697200000|2025-02-27 23:00:00|45984.2|45964.2|45949.2|45929.2|45986.7|45966.7|45911.7|45891.7|192
1740697500000|2025-02-27 23:05:00|45946.7|45926.7|45956.8|45936.8|45956.8|45936.8|45941.7|45921.7|10
1740697800000|2025-02-27 23:10:00|45956.9|45936.9|45971.8|45951.8|45984.3|45964.3|45956.9|45936.9|34
1740698100000|2025-02-27 23:15:00|45974.2|45954.2|45981.8|45961.8|45981.8|45961.8|45974.2|45954.2|33
1740698400000|2025-02-27 23:20:00|45986.7|45966.7|45979.3|45959.3|45996.8|45976.8|45971.8|45951.8|54
1740698700000|2025-02-27 23:25:00|45984.3|45964.3|45969.4|45949.4|45986.8|45966.8|45969.4|45949.4|9
1740699000000|2025-02-27 23:30:00|45967|45947|45969.3|45949.3|45976.9|45956.9|45966.9|45946.9|12
1740699300000|2025-02-27 23:35:00|45969.4|45949.4|45964.4|45944.4|45971.9|45951.9|45962|45942|15
1740699600000|2025-02-27 23:40:00|45966.8|45946.8|45964.4|45944.4|45969.4|45949.4|45959.4|45939.4|5
1740699900000|2025-02-27 23:45:00|45964.3|45944.3|45959.4|45939.4|45964.4|45944.4|45956.9|45936.9|15
1740700200000|2025-02-27 23:50:00|45961.9|45941.9|45957|45937|45962|45942|45944.5|45924.5|14
1740700500000|2025-02-27 23:55:00|45954.6|45934.6|45944.5|45924.5|45957|45937|45944.5|45924.5|10
1740700800000|2025-02-28 00:00:00|45946.9|45926.9|45942|45922|45947|45927|45932|45912|24
1740701100000|2025-02-28 00:05:00|45944.4|45924.4|45921.9|45901.9|45944.5|45924.5|45921.9|45901.9|35
1740701400000|2025-02-28 00:10:00|45919.5|45899.5|45904.6|45884.6|45919.5|45899.5|45892|45872|38
1740701700000|2025-02-28 00:15:00|45907.1|45887.1|45914.5|45894.5|45917|45897|45872.2|45852.2|89
1740702000000|2025-02-28 00:20:00|45912.1|45892.1|45914.6|45894.6|45934.6|45914.6|45902.1|45882.1|30
1740702300000|2025-02-28 00:25:00|45912.2|45892.2|45904.5|45884.5|45914.6|45894.6|45892.1|45872.1|20
1740702600000|2025-02-28 00:30:00|45906.9|45886.9|45907|45887|45909.5|45889.5|45894.5|45874.5|38
1740702900000|2025-02-28 00:35:00|45906.9|45886.9|45929.6|45909.6|45934.6|45914.6|45902|45882|32
1740703200000|2025-02-28 00:40:00|45924.6|45904.6|45909.6|45889.6|45937.1|45917.1|45904.6|45884.6|27
1740703500000|2025-02-28 00:45:00|45909.5|45889.5|45887|45867|45909.5|45889.5|45887|45867|26
1740703800000|2025-02-28 00:50:00|45884.6|45864.6|45844.6|45824.6|45884.6|45864.6|45842.2|45822.2|57
1740704100000|2025-02-28 00:55:00|45842.2|45822.2|45837.1|45817.1|45854.5|45834.5|45832.4|45812.4|47
1740704400000|2025-02-28 01:00:00|45839.5|45819.5|45864.7|45844.7|45892.1|45872.1|45799.8|45779.8|304
1740704700000|2025-02-28 01:05:00|45867.2|45847.2|45919.4|45899.4|45932.1|45912.1|45862.3|45842.3|66
1740705000000|2025-02-28 01:10:00|45919.6|45899.6|45914.5|45894.5|45936.8|45916.8|45904.5|45884.5|60
1740705300000|2025-02-28 01:15:00|45912|45892|45964.5|45944.5|45977|45957|45894.5|45874.5|68
1740705600000|2025-02-28 01:20:00|45969.2|45949.2|45964.5|45944.5|45982|45962|45954.8|45934.8|40
1740705900000|2025-02-28 01:25:00|45959.5|45939.5|45922|45902|45959.6|45939.6|45922|45902|38
1740706200000|2025-02-28 01:30:00|45919.7|45899.7|45804.9|45784.9|45919.7|45899.7|45774.7|45754.7|131
1740706500000|2025-02-28 01:35:00|45802.4|45782.4|45809.7|45789.7|45834.9|45814.9|45789.7|45769.7|98
1740706800000|2025-02-28 01:40:00|45812.2|45792.2|45864.7|45844.7|45869.7|45849.7|45802.2|45782.2|36
1740707100000|2025-02-28 01:45:00|45862.3|45842.3|45889.7|45869.7|45912.1|45892.1|45859.7|45839.7|65
1740707400000|2025-02-28 01:50:00|45887.2|45867.2|45819.8|45799.8|45889.7|45869.7|45809.8|45789.8|91
1740707700000|2025-02-28 01:55:00|45817.3|45797.3|45749.8|45729.8|45824.8|45804.8|45749.8|45729.8|124
1740708000000|2025-02-28 02:00:00|45752.3|45732.3|45759.8|45739.8|45819.9|45799.9|45739.7|45719.7|98
1740708300000|2025-02-28 02:05:00|45762.2|45742.2|45804.8|45784.8|45807.2|45787.2|45762.2|45742.2|31
1740708600000|2025-02-28 02:10:00|45802.3|45782.3|45754.9|45734.9|45802.3|45782.3|45744.7|45724.7|47
1740708900000|2025-02-28 02:15:00|45750.1|45730.1|45757.4|45737.4|45764.9|45744.9|45732.4|45712.4|70
1740709200000|2025-02-28 02:20:00|45759.8|45739.8|45824.9|45804.9|45824.9|45804.9|45742.4|45722.4|28
1740709500000|2025-02-28 02:25:00|45822.5|45802.5|45764.9|45744.9|45827.4|45807.4|45764.9|45744.9|39
1740709800000|2025-02-28 02:30:00|45769.7|45749.7|45809.9|45789.9|45809.9|45789.9|45749.9|45729.9|65
1740710100000|2025-02-28 02:35:00|45812.4|45792.4|45785|45765|45839.8|45819.8|45777.5|45757.5|32
1740710400000|2025-02-28 02:40:00|45780.1|45760.1|45785|45765|45810|45790|45772.5|45752.5|31
1740710700000|2025-02-28 02:45:00|45787.4|45767.4|45750|45730|45795|45775|45737.5|45717.5|46
1740711000000|2025-02-28 02:50:00|45752.5|45732.5|45765|45745|45787.5|45767.5|45735|45715|40
1740711300000|2025-02-28 02:55:00|45757.7|45737.7|45740.1|45720.1|45762.5|45742.5|45740|45720|31
1740711600000|2025-02-28 03:00:00|45740.2|45720.2|45720.1|45700.1|45755.1|45735.1|45700.6|45680.6|61
1740711900000|2025-02-28 03:05:00|45717.7|45697.7|45720.1|45700.1|45772.6|45752.6|45712.6|45692.6|26
1740712200000|2025-02-28 03:10:00|45720.2|45700.2|45765.1|45745.1|45770.1|45750.1|45720.2|45700.2|27
1740712500000|2025-02-28 03:15:00|45762.6|45742.6|45715.1|45695.1|45762.6|45742.6|45700.1|45680.1|33
1740712800000|2025-02-28 03:20:00|45717.6|45697.6|45715.2|45695.2|45725.1|45705.1|45697.7|45677.7|67
1740713100000|2025-02-28 03:25:00|45717.7|45697.7|45695.2|45675.2|45737.7|45717.7|45685.2|45665.2|49
1740713400000|2025-02-28 03:30:00|45700.2|45680.2|45740.2|45720.2|45750.1|45730.1|45700.2|45680.2|98
1740713700000|2025-02-28 03:35:00|45742.6|45722.6|45665.2|45645.2|45755.2|45735.2|45650.5|45630.5|40
1740714000000|2025-02-28 03:40:00|45665.4|45645.4|45670.3|45650.3|45685.2|45665.2|45660.2|45640.2|16
1740714300000|2025-02-28 03:45:00|45665.3|45645.3|45667.9|45647.9|45695.3|45675.3|45665.3|45645.3|20
1740714600000|2025-02-28 03:50:00|45667.8|45647.8|45680.3|45660.3|45702.8|45682.8|45667.8|45647.8|47
1740714900000|2025-02-28 03:55:00|45682.8|45662.8|45662.7|45642.7|45682.9|45662.9|45647.8|45627.8|45
1740715200000|2025-02-28 04:00:00|45665.1|45645.1|45655.3|45635.3|45670.3|45650.3|45645.3|45625.3|26
1740715500000|2025-02-28 04:05:00|45652.7|45632.7|45645.4|45625.4|45662.9|45642.9|45642.9|45622.9|22
1740715800000|2025-02-28 04:10:00|45642.9|45622.9|45660.4|45640.4|45675.4|45655.4|45637.9|45617.9|32
1740716100000|2025-02-28 04:15:00|45657.9|45637.9|45687.8|45667.8|45687.8|45667.8|45645.4|45625.4|31
1740716400000|2025-02-28 04:20:00|45685.4|45665.4|45685.3|45665.3|45695.4|45675.4|45665.4|45645.4|18
1740716700000|2025-02-28 04:25:00|45685.4|45665.4|45665.5|45645.5|45685.4|45665.4|45647.9|45627.9|23
1740717000000|2025-02-28 04:30:00|45667.8|45647.8|45645.7|45625.7|45670.5|45650.5|45643.2|45623.2|34
1740717300000|2025-02-28 04:35:00|45643.2|45623.2|45648.3|45628.3|45665.6|45645.6|45635.8|45615.8|66
1740717600000|2025-02-28 04:40:00|45653.1|45633.1|45653.4|45633.4|45670.8|45650.8|45653.1|45633.1|15
1740717900000|2025-02-28 04:45:00|45655.8|45635.8|45660.8|45640.8|45688.3|45668.3|45650.8|45630.8|35
1740718200000|2025-02-28 04:50:00|45663.2|45643.2|45643.3|45623.3|45665.8|45645.8|45635.8|45615.8|50
1740718500000|2025-02-28 04:55:00|45640.8|45620.8|45600.8|45580.8|45643.3|45623.3|45595.8|45575.8|61
1740718800000|2025-02-28 05:00:00|45598.5|45578.5|45645.9|45625.9|45650.6|45630.6|45596|45576|33
1740719100000|2025-02-28 05:05:00|45648.2|45628.2|45626.2|45606.2|45650.9|45630.9|45606.1|45586.1|91
1740719400000|2025-02-28 05:10:00|45623.8|45603.8|45651.2|45631.2|45656.2|45636.2|45621.2|45601.2|15
1740719700000|2025-02-28 05:15:00|45656.2|45636.2|45651.2|45631.2|45668.7|45648.7|45643.7|45623.7|50
1740720000000|2025-02-28 05:20:00|45655.9|45635.9|45631.2|45611.2|45656.2|45636.2|45628.7|45608.7|15
1740720300000|2025-02-28 05:25:00|45628.7|45608.7|45606.2|45586.2|45631.2|45611.2|45601.2|45581.2|16
1740720600000|2025-02-28 05:30:00|45603.7|45583.7|45556.3|45536.3|45613.7|45593.7|45556.3|45536.3|136
1740720900000|2025-02-28 05:35:00|45553.9|45533.9|45586.2|45566.2|45591.3|45571.3|45553.9|45533.9|40
1740721200000|2025-02-28 05:40:00|45586.3|45566.3|45606.3|45586.3|45606.3|45586.3|45571.3|45551.3|32
1740721500000|2025-02-28 05:45:00|45603.9|45583.9|45586.3|45566.3|45611.3|45591.3|45576.5|45556.5|11
1740721800000|2025-02-28 05:50:00|45588.8|45568.8|45651.4|45631.4|45674|45654|45588.8|45568.8|24
1740722100000|2025-02-28 05:55:00|45649|45629|45623.7|45603.7|45651.4|45631.4|45611.4|45591.4|23
1740722400000|2025-02-28 06:00:00|45621.4|45601.4|45591.4|45571.4|45621.4|45601.4|45576.4|45556.4|48
1740722700000|2025-02-28 06:05:00|45589|45569|45581.4|45561.4|45591.4|45571.4|45558.9|45538.9|39
1740723000000|2025-02-28 06:10:00|45579.1|45559.1|45591.3|45571.3|45598.8|45578.8|45556.4|45536.4|28
1740723300000|2025-02-28 06:15:00|45588.9|45568.9|45626.5|45606.5|45626.5|45606.5|45588.9|45568.9|36
1740723600000|2025-02-28 06:20:00|45621.5|45601.5|45634|45614|45646.5|45626.5|45599|45579|44
1740723900000|2025-02-28 06:25:00|45631.6|45611.6|45611.5|45591.5|45631.6|45611.6|45596.5|45576.5|20
1740724200000|2025-02-28 06:30:00|45611.4|45591.4|45549|45529|45614|45594|45549|45529|79
1740724500000|2025-02-28 06:35:00|45546.5|45526.5|45556.6|45536.6|45556.6|45536.6|45511.5|45491.5|135
1740724800000|2025-02-28 06:40:00|45561.6|45541.6|45569.1|45549.1|45604.1|45584.1|45551.6|45531.6|77
1740725100000|2025-02-28 06:45:00|45571.6|45551.6|45546.6|45526.6|45579|45559|45536.6|45516.6|48
1740725400000|2025-02-28 06:50:00|45544.1|45524.1|45524.3|45504.3|45561.6|45541.6|45524.3|45504.3|73
1740725700000|2025-02-28 06:55:00|45526.6|45506.6|45536.7|45516.7|45546.7|45526.7|45521.6|45501.6|58
1740726000000|2025-02-28 07:00:00|45534.2|45514.2|45521.7|45501.7|45539.2|45519.2|45476.7|45456.7|152
1740726300000|2025-02-28 07:05:00|45519.3|45499.3|45484.2|45464.2|45519.3|45499.3|45408|45388|241
1740726600000|2025-02-28 07:10:00|45486.6|45466.6|45476.7|45456.7|45494.1|45474.1|45446.7|45426.7|78
1740726900000|2025-02-28 07:15:00|45481.6|45461.6|45429.4|45409.4|45481.6|45461.6|45429.4|45409.4|67
1740727200000|2025-02-28 07:20:00|45431.7|45411.7|45444.3|45424.3|45476.8|45456.8|45414.4|45394.4|131
1740727500000|2025-02-28 07:25:00|45441.8|45421.8|45421.8|45401.8|45444.3|45424.3|45411.8|45391.8|158
1740727800000|2025-02-28 07:30:00|45421.5|45401.5|45391.8|45371.8|45424.2|45404.2|45361.8|45341.8|154
1740728100000|2025-02-28 07:35:00|45394.4|45374.4|45367|45347|45406.8|45386.8|45351.8|45331.8|135
1740728400000|2025-02-28 07:40:00|45367.1|45347.1|45376.7|45356.7|45391.9|45371.9|45351.8|45331.8|69
1740728700000|2025-02-28 07:45:00|45371.9|45351.9|45359.5|45339.5|45396.9|45376.9|45354.5|45334.5|94
1740729000000|2025-02-28 07:50:00|45359.4|45339.4|45384.4|45364.4|45386.9|45366.9|45339.4|45319.4|120
1740729300000|2025-02-28 07:55:00|45382|45362|45329.4|45309.4|45406.9|45386.9|45326.9|45306.9|138
1740729600000|2025-02-28 08:00:00|45331.9|45311.9|45399.5|45379.5|45399.5|45379.5|45314.6|45294.6|233
1740729900000|2025-02-28 08:05:00|45397|45377|45482|45462|45487|45467|45384.5|45364.5|160
1740730200000|2025-02-28 08:10:00|45479.5|45459.5|45439.5|45419.5|45489.3|45469.3|45439.5|45419.5|85
1740730500000|2025-02-28 08:15:00|45439.6|45419.6|45467|45447|45469.4|45449.4|45407|45387|89
1740730800000|2025-02-28 08:20:00|45464.7|45444.7|45574.5|45554.5|45584.5|45564.5|45464.5|45444.5|204
1740731100000|2025-02-28 08:25:00|45572|45552|45549.6|45529.6|45572|45552|45516.9|45496.9|187
1740731400000|2025-02-28 08:30:00|45547.1|45527.1|45517.2|45497.2|45547.1|45527.1|45517.2|45497.2|70
1740731700000|2025-02-28 08:35:00|45512.5|45492.5|45599.6|45579.6|45604.6|45584.6|45512.4|45492.4|93
1740732000000|2025-02-28 08:40:00|45602.1|45582.1|45547.1|45527.1|45604.6|45584.6|45547.1|45527.1|159
1740732300000|2025-02-28 08:45:00|45542.4|45522.4|45492.3|45472.3|45552.1|45532.1|45489.9|45469.9|109
1740732600000|2025-02-28 08:50:00|45497.2|45477.2|45572|45552|45574.4|45554.4|45492.3|45472.3|77
1740732900000|2025-02-28 08:55:00|45569.7|45549.7|45592.3|45572.3|45599.8|45579.8|45569.5|45549.5|97
1740733200000|2025-02-28 09:00:00|45597.3|45577.3|45482.5|45462.5|45609.8|45589.8|45460|45440|212
1740733500000|2025-02-28 09:05:00|45480.1|45460.1|45529.9|45509.9|45542.5|45522.5|45462.5|45442.5|138
1740733800000|2025-02-28 09:10:00|45522.8|45502.8|45499.9|45479.9|45534.7|45514.7|45479.9|45459.9|48
1740734100000|2025-02-28 09:15:00|45502.3|45482.3|45517.4|45497.4|45544.9|45524.9|45502.3|45482.3|48
1740734400000|2025-02-28 09:20:00|45519.8|45499.8|45555|45535|45582.4|45562.4|45519.8|45499.8|47
1740734700000|2025-02-28 09:25:00|45557.3|45537.3|45552.6|45532.6|45562.5|45542.5|45532.5|45512.5|20
1740735000000|2025-02-28 09:30:00|45555|45535|45580|45560|45580|45560|45502.5|45482.5|100
1740735300000|2025-02-28 09:35:00|45582.5|45562.5|45575|45555|45582.5|45562.5|45535|45515|92
1740735600000|2025-02-28 09:40:00|45572.7|45552.7|45557.7|45537.7|45577.5|45557.5|45547.5|45527.5|56
1740735900000|2025-02-28 09:45:00|45555.3|45535.3|45535.2|45515.2|45555.3|45535.3|45498|45478|73
1740736200000|2025-02-28 09:50:00|45532.7|45512.7|45537.7|45517.7|45557.7|45537.7|45527.7|45507.7|32
1740736500000|2025-02-28 09:55:00|45535.4|45515.4|45545.4|45525.4|45552.7|45532.7|45525.2|45505.2|36
1740736800000|2025-02-28 10:00:00|45545.3|45525.3|45522.8|45502.8|45545.3|45525.3|45522.8|45502.8|50
1740737100000|2025-02-28 10:05:00|45527.8|45507.8|45502.9|45482.9|45565.3|45545.3|45502.9|45482.9|69
1740737400000|2025-02-28 10:10:00|45500.6|45480.6|45467.8|45447.8|45500.6|45480.6|45467.8|45447.8|48
1740737700000|2025-02-28 10:15:00|45470.2|45450.2|45475.3|45455.3|45502.8|45482.8|45467.8|45447.8|34
1740738000000|2025-02-28 10:20:00|45472.8|45452.8|45462.9|45442.9|45492.9|45472.9|45440.4|45420.4|99
1740738300000|2025-02-28 10:25:00|45460.4|45440.4|45410.4|45390.4|45460.4|45440.4|45402.9|45382.9|71
1740738600000|2025-02-28 10:30:00|45412.9|45392.9|45450.4|45430.4|45450.4|45430.4|45407.9|45387.9|92
1740738900000|2025-02-28 10:35:00|45455.4|45435.4|45547.9|45527.9|45547.9|45527.9|45455.4|45435.4|109
1740739200000|2025-02-28 10:40:00|45545.4|45525.4|45593|45573|45600.3|45580.3|45542.9|45522.9|140
1740739500000|2025-02-28 10:45:00|45595.3|45575.3|45573|45553|45610.5|45590.5|45570.3|45550.3|70
1740739800000|2025-02-28 10:50:00|45570.5|45550.5|45563|45543|45580.5|45560.5|45558|45538|50
1740740100000|2025-02-28 10:55:00|45563.1|45543.1|45573|45553|45573|45553|45553|45533|29
1740740400000|2025-02-28 11:00:00|45575.5|45555.5|45598.1|45578.1|45603.1|45583.1|45560.5|45540.5|56
1740740700000|2025-02-28 11:05:00|45595.7|45575.7|45583.1|45563.1|45595.7|45575.7|45558.3|45538.3|47
1740741000000|2025-02-28 11:10:00|45588.1|45568.1|45583.1|45563.1|45593.1|45573.1|45573.1|45553.1|96
1740741300000|2025-02-28 11:15:00|45580.7|45560.7|45583.1|45563.1|45613.1|45593.1|45578.1|45558.1|58
1740741600000|2025-02-28 11:20:00|45593|45573|45603.4|45583.4|45618.3|45598.3|45583.1|45563.1|108
1740741900000|2025-02-28 11:25:00|45603.1|45583.1|45613.2|45593.2|45618.2|45598.2|45595.8|45575.8|64
1740742200000|2025-02-28 11:30:00|45610.8|45590.8|45605.7|45585.7|45615.7|45595.7|45595.8|45575.8|55
1740742500000|2025-02-28 11:35:00|45608.1|45588.1|45633.2|45613.2|45652.4|45632.4|45608.1|45588.1|114
1740742800000|2025-02-28 11:40:00|45635.6|45615.6|45635.9|45615.9|45673.2|45653.2|45633.2|45613.2|110
1740743100000|2025-02-28 11:45:00|45638.2|45618.2|45633.3|45613.3|45650.6|45630.6|45625.7|45605.7|52
1740743400000|2025-02-28 11:50:00|45628.3|45608.3|45643.3|45623.3|45655.8|45635.8|45623.3|45603.3|82
1740743700000|2025-02-28 11:55:00|45645.8|45625.8|45690.8|45670.8|45705.8|45685.8|45645.8|45625.8|140
1740744000000|2025-02-28 12:00:00|45685.8|45665.8|45688.5|45668.5|45723.3|45703.3|45675.8|45655.8|109
1740744300000|2025-02-28 12:05:00|45693.2|45673.2|45683.4|45663.4|45700.8|45680.8|45663.3|45643.3|57
1740744600000|2025-02-28 12:10:00|45680.9|45660.9|45668.4|45648.4|45680.9|45660.9|45640.9|45620.9|91
1740744900000|2025-02-28 12:15:00|45665.9|45645.9|45658.4|45638.4|45678.4|45658.4|45648.4|45628.4|41
1740745200000|2025-02-28 12:20:00|45655.9|45635.9|45666.1|45646.1|45690.9|45670.9|45653.4|45633.4|32
1740745500000|2025-02-28 12:25:00|45668.4|45648.4|45693.4|45673.4|45696.1|45676.1|45661.1|45641.1|77
1740745800000|2025-02-28 12:30:00|45698.2|45678.2|45718.6|45698.6|45723.5|45703.5|45680.9|45660.9|150
1740746100000|2025-02-28 12:35:00|45716.1|45696.1|45703.5|45683.5|45743.5|45723.5|45698.5|45678.5|123
1740746400000|2025-02-28 12:40:00|45706|45686|45668.5|45648.5|45706|45686|45638.6|45618.6|116
1740746700000|2025-02-28 12:45:00|45670.9|45650.9|45631|45611|45673.5|45653.5|45626|45606|78
1740747000000|2025-02-28 12:50:00|45633.5|45613.5|45643.6|45623.6|45663.6|45643.6|45631|45611|71
1740747300000|2025-02-28 12:55:00|45633.6|45613.6|45653.6|45633.6|45678.4|45658.4|45613.7|45593.7|154
1740747600000|2025-02-28 13:00:00|45651.1|45631.1|45738.6|45718.6|45773.6|45753.6|45648.6|45628.6|283
1740747900000|2025-02-28 13:05:00|45733.6|45713.6|45746.1|45726.1|45791.1|45771.1|45728.8|45708.8|165
1740748200000|2025-02-28 13:10:00|45741.3|45721.3|45728.7|45708.7|45741.3|45721.3|45691.1|45671.1|156
1740748500000|2025-02-28 13:15:00|45733.7|45713.7|45746.2|45726.2|45756.2|45736.2|45698.7|45678.7|84
1740748800000|2025-02-28 13:20:00|45741.3|45721.3|45663.7|45643.7|45741.3|45721.3|45653.7|45633.7|171
1740749100000|2025-02-28 13:25:00|45659|45639|45696.4|45676.4|45723.9|45703.9|45641.1|45621.1|211
1740749400000|2025-02-28 13:30:00|45694|45674|45684.2|45664.2|45749|45729|45664|45644|286
1740749700000|2025-02-28 13:35:00|45684|45664|45596.7|45576.7|45731.5|45711.5|45596.7|45576.7|244
1740750000000|2025-02-28 13:40:00|45599.2|45579.2|45561.6|45541.6|45609.1|45589.1|45536.6|45516.6|297
1740750300000|2025-02-28 13:45:00|45566.6|45546.6|45604.1|45584.1|45611.6|45591.6|45561.6|45541.6|127
1740750600000|2025-02-28 13:50:00|45601.7|45581.7|45569|45549|45606.6|45586.6|45544.1|45524.1|148
1740750900000|2025-02-28 13:55:00|45564.3|45544.3|45426.7|45406.7|45574.1|45554.1|45416.8|45396.8|331
1740751200000|2025-02-28 14:00:00|45436.5|45416.5|45411.7|45391.7|45476.7|45456.7|45382|45362|459
1740751500000|2025-02-28 14:05:00|45409.3|45389.3|45506.7|45486.7|45514.2|45494.2|45399.2|45379.2|282
1740751800000|2025-02-28 14:10:00|45509.2|45489.2|45551.9|45531.9|45551.9|45531.9|45499.2|45479.2|141
1740752100000|2025-02-28 14:15:00|45554.2|45534.2|45536.7|45516.7|45561.7|45541.7|45514.2|45494.2|114
1740752400000|2025-02-28 14:20:00|45536.9|45516.9|45479.7|45459.7|45551.7|45531.7|45472.1|45452.1|218
1740752700000|2025-02-28 14:25:00|45477.3|45457.3|45484.4|45464.4|45509.6|45489.6|45452.1|45432.1|234
1740753000000|2025-02-28 14:30:00|45484.6|45464.6|45417.1|45397.1|45484.6|45464.6|45399.6|45379.6|357
1740753300000|2025-02-28 14:35:00|45417|45397|45457.1|45437.1|45467.1|45447.1|45397.1|45377.1|305
1740753600000|2025-02-28 14:40:00|45454.6|45434.6|45414.7|45394.7|45454.6|45434.6|45359.6|45339.6|391
1740753900000|2025-02-28 14:45:00|45409.7|45389.7|45335.1|45315.1|45409.7|45389.7|45322.5|45302.5|479
1740754200000|2025-02-28 14:50:00|45335|45315|45257.8|45237.8|45335|45315|45255.3|45235.3|528
1740754500000|2025-02-28 14:55:00|45257.6|45237.6|45213|45193|45260.3|45240.3|45160.3|45140.3|551
1740754800000|2025-02-28 15:00:00|45215.3|45195.3|45260.3|45240.3|45300.3|45280.3|45192.8|45172.8|292
1740755100000|2025-02-28 15:05:00|45257.8|45237.8|45322.9|45302.9|45327.9|45307.9|45257.8|45237.8|384
1740755400000|2025-02-28 15:10:00|45320.5|45300.5|45283|45263|45327.9|45307.9|45263.2|45243.2|220
1740755700000|2025-02-28 15:15:00|45282.9|45262.9|45320.4|45300.4|45330.4|45310.4|45260.7|45240.7|314
1740756000000|2025-02-28 15:20:00|45322.9|45302.9|45342.9|45322.9|45350.3|45330.3|45297.9|45277.9|258
1740756300000|2025-02-28 15:25:00|45345.4|45325.4|45338.4|45318.4|45353.1|45333.1|45308.2|45288.2|227
1740756600000|2025-02-28 15:30:00|45338.1|45318.1|45353.3|45333.3|45383.1|45363.1|45308.2|45288.2|327
1740756900000|2025-02-28 15:35:00|45353.4|45333.4|45355.8|45335.8|45398.1|45378.1|45333.3|45313.3|364
1740757200000|2025-02-28 15:40:00|45358.3|45338.3|45370.8|45350.8|45375.8|45355.8|45315.8|45295.8|188
1740757500000|2025-02-28 15:45:00|45368.5|45348.5|45325.8|45305.8|45368.5|45348.5|45293.5|45273.5|164
1740757800000|2025-02-28 15:50:00|45328.5|45308.5|45348.4|45328.4|45353.4|45333.4|45308.5|45288.5|177
1740758100000|2025-02-28 15:55:00|45350.7|45330.7|45325.3|45305.3|45350.7|45330.7|45313.1|45293.1|349
1740758400000|2025-02-28 16:00:00|45327.8|45307.8|45382.8|45362.8|45397.8|45377.8|45327.8|45307.8|286
1740758700000|2025-02-28 16:05:00|45380.3|45360.3|45332.6|45312.6|45385.3|45365.3|45330.6|45310.6|233
1740759000000|2025-02-28 16:10:00|45332.9|45312.9|45317.9|45297.9|45365.2|45345.2|45312.9|45292.9|367
1740759300000|2025-02-28 16:15:00|45318|45298|45357.9|45337.9|45357.9|45337.9|45290.4|45270.4|318
1740759600000|2025-02-28 16:20:00|45362.9|45342.9|45375.4|45355.4|45400.4|45380.4|45350.4|45330.4|282
1740759900000|2025-02-28 16:25:00|45375.3|45355.3|45385.4|45365.4|45412.9|45392.9|45372.9|45352.9|253
1740760200000|2025-02-28 16:30:00|45385.3|45365.3|45490.6|45470.6|45490.6|45470.6|45370.3|45350.3|320
1740760500000|2025-02-28 16:35:00|45493|45473|45483.3|45463.3|45510.6|45490.6|45470.9|45450.9|270
1740760800000|2025-02-28 16:40:00|45480.9|45460.9|45493.6|45473.6|45523.3|45503.3|45466.1|45446.1|239
1740761100000|2025-02-28 16:45:00|45496|45476|45548.6|45528.6|45576.1|45556.1|45488.6|45468.6|402
1740761400000|2025-02-28 16:50:00|45546.1|45526.1|45529|45509|45548.6|45528.6|45511.5|45491.5|301
1740761700000|2025-02-28 16:55:00|45531.3|45511.3|45491.5|45471.5|45559|45539|45491.5|45471.5|239
1740762000000|2025-02-28 17:00:00|45493.8|45473.8|45511.4|45491.4|45513.9|45493.9|45479|45459|130
1740762300000|2025-02-28 17:05:00|45509|45489|45528.7|45508.7|45528.7|45508.7|45509|45489|208
1740762600000|2025-02-28 17:10:00|45531.1|45511.1|45546.1|45526.1|45558.6|45538.6|45523.8|45503.8|186
1740762900000|2025-02-28 17:15:00|45543.8|45523.8|45553.8|45533.8|45553.8|45533.8|45536.3|45516.3|129
1740763200000|2025-02-28 17:20:00|45551.3|45531.3|45571.2|45551.2|45573.7|45553.7|45543.7|45523.7|212
1740763500000|2025-02-28 17:25:00|45578.7|45558.7|45563.8|45543.8|45601.3|45581.3|45559|45539|275
1740763800000|2025-02-28 17:30:00|45561.5|45541.5|45558.9|45538.9|45571.3|45551.3|45519|45499|307
1740764100000|2025-02-28 17:35:00|45556.4|45536.4|45576.4|45556.4|45578.9|45558.9|45519.2|45499.2|220
1740764400000|2025-02-28 17:40:00|45573.9|45553.9|45563.9|45543.9|45573.9|45553.9|45538.9|45518.9|345
1740764700000|2025-02-28 17:45:00|45561.4|45541.4|45523.9|45503.9|45561.4|45541.4|45521.4|45501.4|368
1740765000000|2025-02-28 17:50:00|45521.4|45501.4|45531.5|45511.5|45554|45534|45511.4|45491.4|373
1740765300000|2025-02-28 17:55:00|45534|45514|45518.7|45498.7|45536.5|45516.5|45496.6|45476.6|1234
1740765600000|2025-02-28 18:00:00|45523.7|45503.7|45548.7|45528.7|45553.7|45533.7|45506.3|45486.3|454
1740765900000|2025-02-28 18:05:00|45546.2|45526.2|45518.4|45498.4|45546.2|45526.2|45515.9|45495.9|386
1740766200000|2025-02-28 18:10:00|45516.1|45496.1|45488.5|45468.5|45525.9|45505.9|45465.9|45445.9|191
1740766500000|2025-02-28 18:15:00|45491|45471|45473.5|45453.5|45505.6|45485.6|45443.5|45423.5|263
1740766800000|2025-02-28 18:20:00|45473.6|45453.6|45438.5|45418.5|45481|45461|45438.5|45418.5|95
1740767100000|2025-02-28 18:25:00|45441|45421|45436|45416|45458.5|45438.5|45428.5|45408.5|353
1740767400000|2025-02-28 18:30:00|45433.7|45413.7|45473.5|45453.5|45481|45461|45433.5|45413.5|137
1740767700000|2025-02-28 18:35:00|45473.7|45453.7|45481.1|45461.1|45506.1|45486.1|45473.5|45453.5|100
1740768000000|2025-02-28 18:40:00|45483.4|45463.4|45491.1|45471.1|45493.4|45473.4|45463.6|45443.6|80
1740768300000|2025-02-28 18:45:00|45490.9|45470.9|45503.6|45483.6|45506|45486|45483.6|45463.6|78
1740768600000|2025-02-28 18:50:00|45506|45486|45526.1|45506.1|45541.1|45521.1|45506|45486|154
1740768900000|2025-02-28 18:55:00|45528.5|45508.5|45478.7|45458.7|45528.6|45508.6|45466.2|45446.2|154
1740769200000|2025-02-28 19:00:00|45476.3|45456.3|45473.7|45453.7|45506|45486|45471.2|45451.2|108
1740769500000|2025-02-28 19:05:00|45476.2|45456.2|45513.7|45493.7|45513.7|45493.7|45473.7|45453.7|238
1740769800000|2025-02-28 19:10:00|45516.2|45496.2|45536.2|45516.2|45540.9|45520.9|45513.9|45493.9|53
1740770100000|2025-02-28 19:15:00|45533.7|45513.7|45516.3|45496.3|45536.2|45516.2|45508.8|45488.8|67
1740770400000|2025-02-28 19:20:00|45518.8|45498.8|45518.8|45498.8|45521.3|45501.3|45508.8|45488.8|18
1740770700000|2025-02-28 19:25:00|45521.3|45501.3|45528.8|45508.8|45536.3|45516.3|45518.8|45498.8|26
1740771000000|2025-02-28 19:30:00|45526.5|45506.5|45508.8|45488.8|45528.8|45508.8|45508.8|45488.8|28
1740771300000|2025-02-28 19:35:00|45503.8|45483.8|45516.4|45496.4|45521.2|45501.2|45498.7|45478.7|53
1740771600000|2025-02-28 19:40:00|45518.9|45498.9|45546.4|45526.4|45558.9|45538.9|45513.9|45493.9|108
1740771900000|2025-02-28 19:45:00|45543.9|45523.9|45549.1|45529.1|45551.6|45531.6|45543.9|45523.9|20
1740772200000|2025-02-28 19:50:00|45548.9|45528.9|45546.4|45526.4|45556.4|45536.4|45536.4|45516.4|43
1740772500000|2025-02-28 19:55:00|45548.8|45528.8|45533.8|45513.8|45548.9|45528.9|45521.4|45501.4|38
1740772800000|2025-02-28 20:00:00|45531.5|45511.5|45543.8|45523.8|45543.8|45523.8|45531.5|45511.5|24
1740773100000|2025-02-28 20:05:00|45546.5|45526.5|45554|45534|45556.3|45536.3|45546.5|45526.5|20
1740773400000|2025-02-28 20:10:00|45551.5|45531.5|45563.7|45543.7|45563.7|45543.7|45546.5|45526.5|21
1740773700000|2025-02-28 20:15:00|45561.4|45541.4|45564|45544|45564|45544|45554|45534|23
1740774000000|2025-02-28 20:20:00|45564.1|45544.1|45564.1|45544.1|45571.6|45551.6|45551.6|45531.6|41
1740774300000|2025-02-28 20:25:00|45566.6|45546.6|45566.6|45546.6|45571.4|45551.4|45561.6|45541.6|29
1740774600000|2025-02-28 20:30:00|45566.4|45546.4|45529.1|45509.1|45566.4|45546.4|45529.1|45509.1|53
1740774900000|2025-02-28 20:35:00|45526.6|45506.6|45529.1|45509.1|45534.1|45514.1|45516.6|45496.6|61
1740775200000|2025-02-28 20:40:00|45531.6|45511.6|45541.7|45521.7|45546.5|45526.5|45531.6|45511.6|38
1740775500000|2025-02-28 20:45:00|45539.2|45519.2|45539.2|45519.2|45546.7|45526.7|45536.7|45516.7|41
1740775800000|2025-02-28 20:50:00|45539.3|45519.3|45554.4|45534.4|45556.6|45536.6|45536.7|45516.7|49
1740776100000|2025-02-28 20:55:00|45554.2|45534.2|45569.6|45549.6|45579.2|45559.2|45554.2|45534.2|77
1740776400000|2025-02-28 21:00:00|45574.2|45554.2|45574.3|45554.3|45584.3|45564.3|45564.2|45544.2|83
1740776700000|2025-02-28 21:05:00|45569.3|45549.3|45584.3|45564.3|45584.3|45564.3|45564.3|45544.3|25
1740777000000|2025-02-28 21:10:00|45589.3|45569.3|45616.8|45596.8|45616.8|45596.8|45589.3|45569.3|63
1740777300000|2025-02-28 21:15:00|45619.3|45599.3|45646.7|45626.7|45646.7|45626.7|45619.3|45599.3|54
1740777600000|2025-02-28 21:20:00|45649|45629|45674.2|45654.2|45676.7|45656.7|45646.7|45626.7|75
1740777900000|2025-02-28 21:25:00|45674.4|45654.4|45646.9|45626.9|45674.4|45654.4|45644.4|45624.4|21
1740778200000|2025-02-28 21:30:00|45649.2|45629.2|45654.4|45634.4|45654.6|45634.6|45646.7|45626.7|20
1740778500000|2025-02-28 21:35:00|45659.4|45639.4|45659.4|45639.4|45661.9|45641.9|45659.4|45639.4|14
1740778800000|2025-02-28 21:40:00|45659.7|45639.7|45667|45647|45677|45657|45659.7|45639.7|57
1740779100000|2025-02-28 21:45:00|45666.8|45646.8|45634.5|45614.5|45666.8|45646.8|45632|45612|36
1740779400000|2025-02-28 21:50:00|45634.8|45614.8|45697|45677|45699.5|45679.5|45634.8|45614.8|129
1740779700000|2025-02-28 21:55:00|45694.5|45674.5|45667|45647|45694.5|45674.5|45662|45642|50
1740956400000|2025-03-02 23:00:00|45816.4|45796.4|46013.6|45993.6|46112.2|46092.2|45816.4|45796.4|395
1740956700000|2025-03-02 23:05:00|46016.1|45996.1|46018.4|45998.4|46050.9|46030.9|45950.9|45930.9|120
1740957000000|2025-03-02 23:10:00|46016.2|45996.2|46055.9|46035.9|46091.2|46071.2|46015.9|45995.9|89
1740957300000|2025-03-02 23:15:00|46053.7|46033.7|46048.5|46028.5|46076|46056|46033.5|46013.5|53
1740957600000|2025-03-02 23:20:00|46048.7|46028.7|46036.2|46016.2|46066.2|46046.2|46028.7|46008.7|47
1740957900000|2025-03-02 23:25:00|46041.2|46021.2|46031.3|46011.3|46046.3|46026.3|46028.7|46008.7|20
1740958200000|2025-03-02 23:30:00|46029|46009|45986.3|45966.3|46036.3|46016.3|45978.8|45958.8|68
1740958500000|2025-03-02 23:35:00|45983.8|45963.8|45978.8|45958.8|45991.3|45971.3|45968.8|45948.8|61
1740958800000|2025-03-02 23:40:00|45976.5|45956.5|45948.6|45928.6|45991.3|45971.3|45926.3|45906.3|95
1740959100000|2025-03-02 23:45:00|45950.8|45930.8|45903.6|45883.6|45983.6|45963.6|45903.6|45883.6|128
1740959400000|2025-03-02 23:50:00|45906.1|45886.1|45933.6|45913.6|45946.1|45926.1|45901.4|45881.4|23
1740959700000|2025-03-02 23:55:00|45935.9|45915.9|45966.4|45946.4|45966.4|45946.4|45923.7|45903.7|59
1740960000000|2025-03-03 00:00:00|45964.1|45944.1|45886.4|45866.4|45964.1|45944.1|45881.4|45861.4|37
1740960300000|2025-03-03 00:05:00|45883.9|45863.9|45889|45869|45903.7|45883.7|45866.4|45846.4|23
1740960600000|2025-03-03 00:10:00|45894|45874|45896.5|45876.5|45914|45894|45889|45869|33
1740960900000|2025-03-03 00:15:00|45894.2|45874.2|45891.5|45871.5|45916.5|45896.5|45889|45869|36
1740961200000|2025-03-03 00:20:00|45893.8|45873.8|45871.5|45851.5|45901.5|45881.5|45861.5|45841.5|24
1740961500000|2025-03-03 00:25:00|45876.5|45856.5|45866.5|45846.5|45884|45864|45846.5|45826.5|55
1740961800000|2025-03-03 00:30:00|45864.3|45844.3|45858.8|45838.8|45876.6|45856.6|45841.6|45821.6|13
1740962100000|2025-03-03 00:35:00|45851.3|45831.3|45861.1|45841.1|45878.6|45858.6|45828.6|45808.6|62
1740962400000|2025-03-03 00:40:00|45860.9|45840.9|45851.1|45831.1|45861.1|45841.1|45841.6|45821.6|19
1740962700000|2025-03-03 00:45:00|45848.9|45828.9|45838.4|45818.4|45858.6|45838.6|45816.2|45796.2|25
1740963000000|2025-03-03 00:50:00|45838.7|45818.7|45831.2|45811.2|45848.7|45828.7|45826.2|45806.2|30
1740963300000|2025-03-03 00:55:00|45828.7|45808.7|45793.7|45773.7|45828.7|45808.7|45788.7|45768.7|47
1740963600000|2025-03-03 01:00:00|45796.2|45776.2|45941.2|45921.2|45946.2|45926.2|45741.2|45721.2|396
1740963900000|2025-03-03 01:05:00|45943.5|45923.5|45936.3|45916.3|45958.7|45938.7|45921.2|45901.2|85
1740964200000|2025-03-03 01:10:00|45938.5|45918.5|45936.3|45916.3|45951|45931|45906.3|45886.3|36
1740964500000|2025-03-03 01:15:00|45938.5|45918.5|45931.3|45911.3|45938.8|45918.8|45891|45871|60
1740964800000|2025-03-03 01:20:00|45933.6|45913.6|45951.3|45931.3|45956.3|45936.3|45926.6|45906.6|47
1740965100000|2025-03-03 01:25:00|45948.8|45928.8|45945.9|45925.9|45956.3|45936.3|45928.8|45908.8|24
1740965400000|2025-03-03 01:30:00|45950.4|45930.4|45901.4|45881.4|45956.3|45936.3|45886.4|45866.4|51
1740965700000|2025-03-03 01:35:00|45901.6|45881.6|45908.9|45888.9|45908.9|45888.9|45871.4|45851.4|25
1740966000000|2025-03-03 01:40:00|45906.4|45886.4|45888.9|45868.9|45906.4|45886.4|45871.4|45851.4|26
1740966300000|2025-03-03 01:45:00|45891.2|45871.2|45936.4|45916.4|45949.2|45929.2|45868.9|45848.9|39
1740966600000|2025-03-03 01:50:00|45931.4|45911.4|45986.5|45966.5|45989|45969|45931.4|45911.4|103
1740966900000|2025-03-03 01:55:00|45984|45964|45961.2|45941.2|46011.5|45991.5|45958.7|45938.7|63
1740967200000|2025-03-03 02:00:00|45959|45939|46011.5|45991.5|46029.2|46009.2|45956.2|45936.2|79
1740967500000|2025-03-03 02:05:00|46013.8|45993.8|46029|46009|46029|46009|45991.5|45971.5|50
1740967800000|2025-03-03 02:10:00|46031.8|46011.8|45966.8|45946.8|46046.5|46026.5|45959.3|45939.3|32
1740968100000|2025-03-03 02:15:00|45966.6|45946.6|46009.1|45989.1|46011.6|45991.6|45956.6|45936.6|40
1740968400000|2025-03-03 02:20:00|46004.1|45984.1|45996.6|45976.6|46009.1|45989.1|45966.6|45946.6|29
1740968700000|2025-03-03 02:25:00|45999.1|45979.1|45959.1|45939.1|46001.6|45981.6|45951.6|45931.6|25
1740969000000|2025-03-03 02:30:00|45961.1|45941.1|45951.7|45931.7|45961.1|45941.1|45914.4|45894.4|33
1740969300000|2025-03-03 02:35:00|45954.2|45934.2|45899.4|45879.4|45954.2|45934.2|45899.4|45879.4|57
1740969600000|2025-03-03 02:40:00|45901.7|45881.7|45949.2|45929.2|45949.2|45929.2|45886.7|45866.7|36
1740969900000|2025-03-03 02:45:00|45946.7|45926.7|45941.7|45921.7|45951.7|45931.7|45904.2|45884.2|46
1740970200000|2025-03-03 02:50:00|45946.7|45926.7|45944.2|45924.2|45956.7|45936.7|45929.2|45909.2|14
1740970500000|2025-03-03 02:55:00|45942|45922|45844.3|45824.3|45942|45922|45826.8|45806.8|37
1740970800000|2025-03-03 03:00:00|45842|45822|45761.8|45741.8|45861.8|45841.8|45761.8|45741.8|66
1740971100000|2025-03-03 03:05:00|45764|45744|45734.1|45714.1|45781.8|45761.8|45724.3|45704.3|63
1740971400000|2025-03-03 03:10:00|45736.3|45716.3|45712.3|45692.3|45746.8|45726.8|45707.3|45687.3|72
1740971700000|2025-03-03 03:15:00|45707.3|45687.3|45664.9|45644.9|45729.8|45709.8|45652.4|45632.4|109
1740972000000|2025-03-03 03:20:00|45662.4|45642.4|45677.4|45657.4|45687.4|45667.4|45590.1|45570.1|133
1740972300000|2025-03-03 03:25:00|45679.6|45659.6|45717.4|45697.4|45722.4|45702.4|45679.6|45659.6|48
1740972600000|2025-03-03 03:30:00|45714.9|45694.9|45761.9|45741.9|45767.4|45747.4|45704.9|45684.9|63
1740972900000|2025-03-03 03:35:00|45759.4|45739.4|45757|45737|45769.7|45749.7|45747|45727|29
1740973200000|2025-03-03 03:40:00|45759.5|45739.5|45804.5|45784.5|45814.5|45794.5|45757|45737|45
1740973500000|2025-03-03 03:45:00|45802|45782|45829.5|45809.5|45834.3|45814.3|45802|45782|46
1740973800000|2025-03-03 03:50:00|45831.8|45811.8|45857|45837|45887|45867|45819.5|45799.5|79
1740974100000|2025-03-03 03:55:00|45859.3|45839.3|45844.6|45824.6|45859.5|45839.5|45842|45822|17
1740974400000|2025-03-03 04:00:00|45842.3|45822.3|45829.6|45809.6|45849.6|45829.6|45827.1|45807.1|14
1740974700000|2025-03-03 04:05:00|45827.3|45807.3|45807.1|45787.1|45827.3|45807.3|45802.1|45782.1|13
1740975000000|2025-03-03 04:10:00|45806.9|45786.9|45814.6|45794.6|45829.6|45809.6|45797.1|45777.1|23
1740975300000|2025-03-03 04:15:00|45812.1|45792.1|45802.2|45782.2|45812.1|45792.1|45797.4|45777.4|22
1740975600000|2025-03-03 04:20:00|45801.9|45781.9|45787.2|45767.2|45801.9|45781.9|45772.2|45752.2|36
1740975900000|2025-03-03 04:25:00|45789.4|45769.4|45787.2|45767.2|45789.7|45769.7|45767.2|45747.2|24
1740976200000|2025-03-03 04:30:00|45789.7|45769.7|45789.7|45769.7|45791.9|45771.9|45769.7|45749.7|10
1740976500000|2025-03-03 04:35:00|45790|45770|45797.2|45777.2|45812.2|45792.2|45790|45770|21
1740976800000|2025-03-03 04:40:00|45796.7|45776.7|45797.3|45777.3|45799.8|45779.8|45787.5|45767.5|8
1740977100000|2025-03-03 04:45:00|45802.3|45782.3|45824.8|45804.8|45829.5|45809.5|45797.3|45777.3|17
1740977400000|2025-03-03 04:50:00|45832|45812|45847.3|45827.3|45862.3|45842.3|45832|45812|18
1740977700000|2025-03-03 04:55:00|45852.3|45832.3|45844.8|45824.8|45855.1|45835.1|45839.8|45819.8|20
1740978000000|2025-03-03 05:00:00|45842.3|45822.3|45792.4|45772.4|45842.3|45822.3|45765.1|45745.1|33
1740978300000|2025-03-03 05:05:00|45792.1|45772.1|45767.4|45747.4|45792.1|45772.1|45767.4|45747.4|8
1740978600000|2025-03-03 05:10:00|45769.9|45749.9|45787.4|45767.4|45797.4|45777.4|45767.4|45747.4|8
1740978900000|2025-03-03 05:15:00|45785.2|45765.2|45807.4|45787.4|45809.9|45789.9|45777.4|45757.4|20
1740979200000|2025-03-03 05:20:00|45804.9|45784.9|45780.2|45760.2|45807.4|45787.4|45780.2|45760.2|10
1740979500000|2025-03-03 05:25:00|45780|45760|45777.5|45757.5|45780|45760|45767.5|45747.5|6
1740979800000|2025-03-03 05:30:00|45782.5|45762.5|45742.5|45722.5|45802|45782|45730|45710|72
1740980100000|2025-03-03 05:35:00|45743|45723|45732.5|45712.5|45750|45730|45725|45705|29
1740980400000|2025-03-03 05:40:00|45730|45710|45712.6|45692.6|45747.5|45727.5|45712.6|45692.6|22
1740980700000|2025-03-03 05:45:00|45710.1|45690.1|45648.1|45628.1|45717.3|45697.3|45645.6|45625.6|61
1740981000000|2025-03-03 05:50:00|45645.8|45625.8|45620.4|45600.4|45645.8|45625.8|45590.6|45570.6|98
1740981300000|2025-03-03 05:55:00|45625.4|45605.4|45618.1|45598.1|45630.6|45610.6|45615.6|45595.6|69
1740981600000|2025-03-03 06:00:00|45615.6|45595.6|45673.2|45653.2|45673.2|45653.2|45583.1|45563.1|94
1740981900000|2025-03-03 06:05:00|45675.4|45655.4|45598.2|45578.2|45680.7|45660.7|45593.2|45573.2|27
1740982200000|2025-03-03 06:10:00|45595.9|45575.9|45593.2|45573.2|45598.2|45578.2|45573.2|45553.2|43
1740982500000|2025-03-03 06:15:00|45595.7|45575.7|45618.2|45598.2|45635.7|45615.7|45595.7|45575.7|21
1740982800000|2025-03-03 06:20:00|45616|45596|45598.2|45578.2|45628.2|45608.2|45595.7|45575.7|30
1740983100000|2025-03-03 06:25:00|45598|45578|45568.3|45548.3|45605.8|45585.8|45563.5|45543.5|46
1740983400000|2025-03-03 06:30:00|45566|45546|45573|45553|45588.3|45568.3|45543.3|45523.3|92
1740983700000|2025-03-03 06:35:00|45575.3|45555.3|45553.3|45533.3|45595.8|45575.8|45553.3|45533.3|48
1740984000000|2025-03-03 06:40:00|45555.6|45535.6|45578.3|45558.3|45585.6|45565.6|45535.8|45515.8|61
1740984300000|2025-03-03 06:45:00|45575.8|45555.8|45583.4|45563.4|45598.4|45578.4|45553.4|45533.4|32
1740984600000|2025-03-03 06:50:00|45585.6|45565.6|45596.1|45576.1|45620.9|45600.9|45580.9|45560.9|27
1740984900000|2025-03-03 06:55:00|45593.6|45573.6|45585.9|45565.9|45608.4|45588.4|45560.9|45540.9|70
1740985200000|2025-03-03 07:00:00|45590.7|45570.7|45578.4|45558.4|45595.9|45575.9|45555.9|45535.9|66
1740985500000|2025-03-03 07:05:00|45573.4|45553.4|45588.7|45568.7|45603.5|45583.5|45548.4|45528.4|120
1740985800000|2025-03-03 07:10:00|45591|45571|45611.2|45591.2|45661.2|45641.2|45578.7|45558.7|178
1740986100000|2025-03-03 07:15:00|45620.2|45600.2|45596.5|45576.5|45633.7|45613.7|45586.5|45566.5|152
1740986400000|2025-03-03 07:20:00|45599|45579|45597.1|45577.1|45649|45629|45574|45554|192
1740986700000|2025-03-03 07:25:00|45599.3|45579.3|45510.1|45490.1|45601.8|45581.8|45495.1|45475.1|279
1740987000000|2025-03-03 07:30:00|45505.1|45485.1|45535.1|45515.1|45550.1|45530.1|45490.6|45470.6|104
1740987300000|2025-03-03 07:35:00|45537.4|45517.4|45535.1|45515.1|45550.1|45530.1|45530.1|45510.1|47
1740987600000|2025-03-03 07:40:00|45532.9|45512.9|45532.7|45512.7|45535.1|45515.1|45507.6|45487.6|52
1740987900000|2025-03-03 07:45:00|45530.4|45510.4|45472.4|45452.4|45535.2|45515.2|45467.7|45447.7|36
1740988200000|2025-03-03 07:50:00|45470.2|45450.2|45520.2|45500.2|45537.5|45517.5|45460.2|45440.2|55
1740988500000|2025-03-03 07:55:00|45518|45498|45555.2|45535.2|45565.2|45545.2|45502.7|45482.7|55
1740988800000|2025-03-03 08:00:00|45557.5|45537.5|45550.3|45530.3|45560.2|45540.2|45485.2|45465.2|181
1740989100000|2025-03-03 08:05:00|45547.8|45527.8|45535.3|45515.3|45552.8|45532.8|45522.8|45502.8|89
1740989400000|2025-03-03 08:10:00|45532.8|45512.8|45545.1|45525.1|45570|45550|45532.8|45512.8|65
1740989700000|2025-03-03 08:15:00|45547.6|45527.6|45550.3|45530.3|45570.3|45550.3|45520.3|45500.3|74
1740990000000|2025-03-03 08:20:00|45548.1|45528.1|45462.9|45442.9|45565.3|45545.3|45457.9|45437.9|79
1740990300000|2025-03-03 08:25:00|45460.4|45440.4|45450.4|45430.4|45480.4|45460.4|45440.4|45420.4|84
1740990600000|2025-03-03 08:30:00|45445.9|45425.9|45465.4|45445.4|45480.4|45460.4|45422.9|45402.9|94
1740990900000|2025-03-03 08:35:00|45467.7|45447.7|45499.9|45479.9|45515.2|45495.2|45467.7|45447.7|132
1740991200000|2025-03-03 08:40:00|45502.4|45482.4|45507.4|45487.4|45509.7|45489.7|45469.9|45449.9|72
1740991500000|2025-03-03 08:45:00|45506.9|45486.9|45509.5|45489.5|45509.5|45489.5|45489.7|45469.7|79
1740991800000|2025-03-03 08:50:00|45505|45485|45515|45495|45519.5|45499.5|45480|45460|34
1740992100000|2025-03-03 08:55:00|45515.3|45495.3|45550|45530|45575|45555|45515.3|45495.3|112
1740992400000|2025-03-03 09:00:00|45555|45535|45527.3|45507.3|45572.3|45552.3|45500|45480|78
1740992700000|2025-03-03 09:05:00|45527.5|45507.5|45497.6|45477.6|45527.5|45507.5|45485.1|45465.1|60
1740993000000|2025-03-03 09:10:00|45497.8|45477.8|45532.6|45512.6|45535.1|45515.1|45487.6|45467.6|60
1740993300000|2025-03-03 09:15:00|45534.8|45514.8|45577.9|45557.9|45612.6|45592.6|45532.9|45512.9|110
1740993600000|2025-03-03 09:20:00|45575.1|45555.1|45555.1|45535.1|45597.6|45577.6|45550.1|45530.1|93
1740993900000|2025-03-03 09:25:00|45557.6|45537.6|45574.9|45554.9|45577.1|45557.1|45530.2|45510.2|34
1740994200000|2025-03-03 09:30:00|45575.2|45555.2|45557.7|45537.7|45580.2|45560.2|45555.2|45535.2|32
1740994500000|2025-03-03 09:35:00|45555.4|45535.4|45577.7|45557.7|45585.2|45565.2|45552.7|45532.7|27
1740994800000|2025-03-03 09:40:00|45580.2|45560.2|45592|45572|45597.7|45577.7|45577.7|45557.7|52
1740995100000|2025-03-03 09:45:00|45592.5|45572.5|45740.3|45720.3|45752.8|45732.8|45592.5|45572.5|282
1740995400000|2025-03-03 09:50:00|45737.5|45717.5|45825.3|45805.3|45838|45818|45732.8|45712.8|146
1740995700000|2025-03-03 09:55:00|45823|45803|45865.3|45845.3|45887.3|45867.3|45817.5|45797.5|187
1740996000000|2025-03-03 10:00:00|45865.8|45845.8|45897.8|45877.8|45917.8|45897.8|45865.8|45845.8|144
1740996300000|2025-03-03 10:05:00|45900.3|45880.3|45863.1|45843.1|45903.1|45883.1|45848.1|45828.1|100
1740996600000|2025-03-03 10:10:00|45862.9|45842.9|45857.6|45837.6|45870.1|45850.1|45845.4|45825.4|83
1740996900000|2025-03-03 10:15:00|45859.9|45839.9|45877.9|45857.9|45907.9|45887.9|45857.6|45837.6|36
1740997200000|2025-03-03 10:20:00|45880.4|45860.4|45887.9|45867.9|45905.2|45885.2|45880.4|45860.4|50
1740997500000|2025-03-03 10:25:00|45890.2|45870.2|45875.5|45855.5|45890.4|45870.4|45868|45848|43
1740997800000|2025-03-03 10:30:00|45878|45858|45895.5|45875.5|45905.2|45885.2|45873.2|45853.2|45
1740998100000|2025-03-03 10:35:00|45897.7|45877.7|45960.5|45940.5|45960.5|45940.5|45893|45873|108
1740998400000|2025-03-03 10:40:00|45958|45938|45973|45953|45980.3|45960.3|45943|45923|111
1740998700000|2025-03-03 10:45:00|45973.3|45953.3|45988.3|45968.3|46010.5|45990.5|45973.3|45953.3|121
1740999000000|2025-03-03 10:50:00|45986.1|45966.1|45985.6|45965.6|46003.1|45983.1|45973.1|45953.1|110
1740999300000|2025-03-03 10:55:00|45987.8|45967.8|45938.1|45918.1|45987.8|45967.8|45933.1|45913.1|82
1740999600000|2025-03-03 11:00:00|45940.6|45920.6|45948.1|45928.1|45980.6|45960.6|45930.6|45910.6|162
1740999900000|2025-03-03 11:05:00|45945.6|45925.6|45995.7|45975.7|46015.1|45995.1|45943.4|45923.4|88
1741000200000|2025-03-03 11:10:00|45998.2|45978.2|46015.7|45995.7|46015.7|45995.7|45990.7|45970.7|75
1741000500000|2025-03-03 11:15:00|46015.4|45995.4|45948.2|45928.2|46015.7|45995.7|45948.2|45928.2|118
1741000800000|2025-03-03 11:20:00|45950.7|45930.7|45960.7|45940.7|45970.7|45950.7|45950.7|45930.7|39
1741001100000|2025-03-03 11:25:00|45958.5|45938.5|45938.3|45918.3|45960.7|45940.7|45930.8|45910.8|99
1741001400000|2025-03-03 11:30:00|45936|45916|45930.8|45910.8|45938.3|45918.3|45920.8|45900.8|42
1741001700000|2025-03-03 11:35:00|45928.3|45908.3|45933.6|45913.6|45935.8|45915.8|45915.8|45895.8|41
1741002000000|2025-03-03 11:40:00|45936.1|45916.1|45958.9|45938.9|45970.8|45950.8|45933.3|45913.3|69
1741002300000|2025-03-03 11:45:00|45961.1|45941.1|46035.9|46015.9|46038.3|46018.3|45958.9|45938.9|173
1741002600000|2025-03-03 11:50:00|46033.6|46013.6|46035.9|46015.9|46093.4|46073.4|46018.4|45998.4|407
1741002900000|2025-03-03 11:55:00|46038.1|46018.1|45975.9|45955.9|46038.1|46018.1|45973.4|45953.4|151
1741003200000|2025-03-03 12:00:00|45973.4|45953.4|46028.4|46008.4|46028.4|46008.4|45970.9|45950.9|167
1741003500000|2025-03-03 12:05:00|46030.9|46010.9|46021|46001|46048.4|46028.4|46011.2|45991.2|90
1741003800000|2025-03-03 12:10:00|46023.5|46003.5|46043.5|46023.5|46050.4|46030.4|45991.2|45971.2|137
1741004100000|2025-03-03 12:15:00|46043.2|46023.2|46023.5|46003.5|46043.5|46023.5|45984.5|45964.5|113
1741004400000|2025-03-03 12:20:00|46028.5|46008.5|46003.5|45983.5|46043.2|46023.2|45988.5|45968.5|129
1741004700000|2025-03-03 12:25:00|46001.3|45981.3|46036|46016|46045.8|46025.8|45996|45976|81
1741005000000|2025-03-03 12:30:00|46038.3|46018.3|46058.6|46038.6|46066.1|46046.1|46036.1|46016.1|195
1741005300000|2025-03-03 12:35:00|46061.1|46041.1|46093.3|46073.3|46098.6|46078.6|46053.8|46033.8|178
1741005600000|2025-03-03 12:40:00|46093.6|46073.6|46206.1|46186.1|46213.6|46193.6|46093.6|46073.6|356
1741005900000|2025-03-03 12:45:00|46208.6|46188.6|46178.6|46158.6|46236.1|46216.1|46178.6|46158.6|268
1741006200000|2025-03-03 12:50:00|46176.4|46156.4|46151.4|46131.4|46198.7|46178.7|46141.2|46121.2|200
1741006500000|2025-03-03 12:55:00|46151.2|46131.2|46170.7|46150.7|46170.7|46150.7|46118.7|46098.7|325
1741006800000|2025-03-03 13:00:00|46173.2|46153.2|46151|46131|46195.7|46175.7|46136|46116|490
1741007100000|2025-03-03 13:05:00|46148.7|46128.7|46094|46074|46199|46179|46089.5|46069.5|288
1741007400000|2025-03-03 13:10:00|46091.5|46071.5|46233|46213|46233|46213|46028.5|46008.5|546
1741007700000|2025-03-03 13:15:00|46235.7|46215.7|46210.5|46190.5|46266|46246|46193.3|46173.3|282
1741008000000|2025-03-03 13:20:00|46210.8|46190.8|46213.3|46193.3|46218.3|46198.3|46168.3|46148.3|174
1741008300000|2025-03-03 13:25:00|46215.8|46195.8|46219.8|46199.8|46232.8|46212.8|46183.3|46163.3|184
1741008600000|2025-03-03 13:30:00|46220|46200|46355.3|46335.3|46368.3|46348.3|46217.8|46197.8|430
1741008900000|2025-03-03 13:35:00|46357.8|46337.8|46353.4|46333.4|46383.4|46363.4|46330.6|46310.6|331
1741009200000|2025-03-03 13:40:00|46355.6|46335.6|46410.4|46390.4|46415.3|46395.3|46340.9|46320.9|308
1741009500000|2025-03-03 13:45:00|46405.6|46385.6|46394.8|46374.8|46405.6|46385.6|46335.4|46315.4|290
1741009800000|2025-03-03 13:50:00|46397.3|46377.3|46422.1|46402.1|46441.8|46421.8|46397.3|46377.3|357
1741010100000|2025-03-03 13:55:00|46424.6|46404.6|46432.9|46412.9|46452.4|46432.4|46399.9|46379.9|306
1741010400000|2025-03-03 14:00:00|46437.4|46417.4|46448|46428|46452.7|46432.7|46340.4|46320.4|379
1741010700000|2025-03-03 14:05:00|46445.5|46425.5|46480.5|46460.5|46518|46498|46435.7|46415.7|435
1741011000000|2025-03-03 14:10:00|46478|46458|46443|46423|46478|46458|46430.5|46410.5|217
1741011300000|2025-03-03 14:15:00|46442.7|46422.7|46433|46413|46455.5|46435.5|46408|46388|239
1741011600000|2025-03-03 14:20:00|46433.3|46413.3|46435.5|46415.5|46447.5|46427.5|46410.5|46390.5|120
1741011900000|2025-03-03 14:25:00|46433|46413|46463.1|46443.1|46493.1|46473.1|46430.8|46410.8|260
1741012200000|2025-03-03 14:30:00|46465.3|46445.3|46548.4|46528.4|46550.6|46530.6|46440.6|46420.6|519
1741012500000|2025-03-03 14:35:00|46548.1|46528.1|46508.4|46488.4|46560.9|46540.9|46500.6|46480.6|357
1741012800000|2025-03-03 14:40:00|46508.1|46488.1|46516.2|46496.2|46570.4|46550.4|46488.1|46468.1|376
1741013100000|2025-03-03 14:45:00|46513.9|46493.9|46524.2|46504.2|46594.2|46574.2|46446.7|46426.7|565
1741013400000|2025-03-03 14:50:00|46522|46502|46454.3|46434.3|46524|46504|46434.2|46414.2|361
1741013700000|2025-03-03 14:55:00|46456.5|46436.5|46391.8|46371.8|46458.7|46438.7|46329.3|46309.3|514
1741014000000|2025-03-03 15:00:00|46369.5|46349.5|46364.3|46344.3|46418.2|46398.2|46326.8|46306.8|620
1741014300000|2025-03-03 15:05:00|46366.5|46346.5|46346.6|46326.6|46389.3|46369.3|46312.1|46292.1|278
1741014600000|2025-03-03 15:10:00|46346.3|46326.3|46364.4|46344.4|46434.3|46414.3|46336.8|46316.8|280
1741014900000|2025-03-03 15:15:00|46362.1|46342.1|46364.9|46344.9|46416.9|46396.9|46341.9|46321.9|181
1741015200000|2025-03-03 15:20:00|46362.4|46342.4|46337.2|46317.2|46381.9|46361.9|46334.4|46314.4|221
1741015500000|2025-03-03 15:25:00|46339.4|46319.4|46311.9|46291.9|46351.9|46331.9|46239.4|46219.4|499
1741015800000|2025-03-03 15:30:00|46314.4|46294.4|46304.2|46284.2|46336.7|46316.7|46212|46192|470
1741016100000|2025-03-03 15:35:00|46302|46282|46104.5|46084.5|46302|46282|46090|46070|557
1741016400000|2025-03-03 15:40:00|46102.2|46082.2|46192.3|46172.3|46197.3|46177.3|46052|46032|467
1741016700000|2025-03-03 15:45:00|46192|46172|46127|46107|46192|46172|46124.5|46104.5|128
1741017000000|2025-03-03 15:50:00|46132|46112|46122.6|46102.6|46164.5|46144.5|46114.3|46094.3|255
1741017300000|2025-03-03 15:55:00|46124.8|46104.8|46104.6|46084.6|46142.1|46122.1|46074.6|46054.6|386
1741017600000|2025-03-03 16:00:00|46102.3|46082.3|46137.6|46117.6|46182.6|46162.6|46084.6|46064.6|320
1741017900000|2025-03-03 16:05:00|46135.4|46115.4|46122.1|46102.1|46169.6|46149.6|46104.6|46084.6|196
1741018200000|2025-03-03 16:10:00|46124.6|46104.6|46112.7|46092.7|46147.1|46127.1|46087.1|46067.1|155
1741018500000|2025-03-03 16:15:00|46107.7|46087.7|46108|46088|46112.7|46092.7|46065.5|46045.5|161
1741018800000|2025-03-03 16:20:00|46107.7|46087.7|46162.7|46142.7|46167.7|46147.7|46088|46068|217
1741019100000|2025-03-03 16:25:00|46165|46145|46145.3|46125.3|46167.7|46147.7|46135.2|46115.2|250
1741019400000|2025-03-03 16:30:00|46143|46123|46167.8|46147.8|46172.8|46152.8|46132.8|46112.8|208
1741019700000|2025-03-03 16:35:00|46170|46150|46235.3|46215.3|46285.6|46265.6|46167.8|46147.8|415
1741020000000|2025-03-03 16:40:00|46230.3|46210.3|46270.3|46250.3|46270.3|46250.3|46227.8|46207.8|90
1741020300000|2025-03-03 16:45:00|46268.1|46248.1|46300.4|46280.4|46302.1|46282.1|46243.1|46223.1|196
1741020600000|2025-03-03 16:50:00|46305.1|46285.1|46327.9|46307.9|46345.1|46325.1|46283.1|46263.1|120
1741020900000|2025-03-03 16:55:00|46330.4|46310.4|46297.9|46277.9|46330.4|46310.4|46287.9|46267.9|100
1741021200000|2025-03-03 17:00:00|46295.4|46275.4|46320.4|46300.4|46322.9|46302.9|46275.4|46255.4|74
1741021500000|2025-03-03 17:05:00|46322.7|46302.7|46322.7|46302.7|46343|46323|46268.2|46248.2|374
1741021800000|2025-03-03 17:10:00|46323|46303|46329.9|46309.9|46343|46323|46313|46293|256
1741022100000|2025-03-03 17:15:00|46327.7|46307.7|46295.5|46275.5|46327.7|46307.7|46288|46268|290
1741022400000|2025-03-03 17:20:00|46295.8|46275.8|46275.5|46255.5|46313|46293|46270.5|46250.5|110
1741022700000|2025-03-03 17:25:00|46273.3|46253.3|46256.1|46236.1|46283|46263|46236.1|46216.1|124
1741023000000|2025-03-03 17:30:00|46258.6|46238.6|46183.9|46163.9|46258.6|46238.6|46176.1|46156.1|300
1741023300000|2025-03-03 17:35:00|46188.4|46168.4|46241.2|46221.2|46245.9|46225.9|46141.1|46121.1|274
1741023600000|2025-03-03 17:40:00|46243.7|46223.7|46221.2|46201.2|46268.9|46248.9|46216.2|46196.2|293
1741023900000|2025-03-03 17:45:00|46216.7|46196.7|46196.2|46176.2|46218.7|46198.7|46143.7|46123.7|459
1741024200000|2025-03-03 17:50:00|46198.7|46178.7|46111.2|46091.2|46203.7|46183.7|46103.7|46083.7|261
1741024500000|2025-03-03 17:55:00|46113.7|46093.7|46138.2|46118.2|46138.2|46118.2|46086.2|46066.2|1061
1741024800000|2025-03-03 18:00:00|46136|46116|46162.1|46142.1|46167.7|46147.7|46108.2|46088.2|574
1741025100000|2025-03-03 18:05:00|46159.6|46139.6|46152.2|46132.2|46189.1|46169.1|46147.2|46127.2|317
1741025400000|2025-03-03 18:10:00|46149.9|46129.9|46102.2|46082.2|46149.9|46129.9|46087.2|46067.2|89
1741025700000|2025-03-03 18:15:00|46099.4|46079.4|46119.7|46099.7|46127.2|46107.2|46094.7|46074.7|64
1741026000000|2025-03-03 18:20:00|46117.5|46097.5|46152.2|46132.2|46152.2|46132.2|46107.2|46087.2|84
1741026300000|2025-03-03 18:25:00|46149.7|46129.7|46069.8|46049.8|46149.7|46129.7|46067.3|46047.3|125
1741026600000|2025-03-03 18:30:00|46072.3|46052.3|46057|46037|46084.8|46064.8|46042.3|46022.3|159
1741026900000|2025-03-03 18:35:00|46059.5|46039.5|46052.9|46032.9|46079.8|46059.8|46037.3|46017.3|225
1741027200000|2025-03-03 18:40:00|46041.7|46021.7|46092.9|46072.9|46092.9|46072.9|46037.9|46017.9|61
1741027500000|2025-03-03 18:45:00|46092.6|46072.6|46162.4|46142.4|46211.8|46191.8|46082.3|46062.3|277
1741027800000|2025-03-03 18:50:00|46164.6|46144.6|46115.2|46095.2|46164.6|46144.6|46115.2|46095.2|77
1741028100000|2025-03-03 18:55:00|46114.9|46094.9|46112.4|46092.4|46115.2|46095.2|46080.2|46060.2|50
1741028400000|2025-03-03 19:00:00|46110.2|46090.2|46112.7|46092.7|46149.7|46129.7|46102.4|46082.4|40
1741028700000|2025-03-03 19:05:00|46115.2|46095.2|46113|46093|46125|46105|46090.2|46070.2|11
1741029000000|2025-03-03 19:10:00|46117.7|46097.7|46110.8|46090.8|46135.3|46115.3|46098|46078|30
1741029300000|2025-03-03 19:15:00|46110.5|46090.5|46098.1|46078.1|46118.1|46098.1|46095.6|46075.6|53
1741029600000|2025-03-03 19:20:00|46093.3|46073.3|46090.9|46070.9|46102.5|46082.5|46085.6|46065.6|16
1741029900000|2025-03-03 19:25:00|46088.6|46068.6|46078.1|46058.1|46088.6|46068.6|46070.6|46050.6|16
1741030200000|2025-03-03 19:30:00|46075.9|46055.9|46095.4|46075.4|46115.6|46095.6|46075.6|46055.6|50
1741030500000|2025-03-03 19:35:00|46095.6|46075.6|46073.2|46053.2|46095.6|46075.6|46063.2|46043.2|44
1741030800000|2025-03-03 19:40:00|46075.7|46055.7|46103.2|46083.2|46113.2|46093.2|46075.7|46055.7|39
1741031100000|2025-03-03 19:45:00|46098.2|46078.2|46067.9|46047.9|46100.4|46080.4|46067.9|46047.9|18
1741031400000|2025-03-03 19:50:00|46068.2|46048.2|45950.7|45930.7|46073.2|46053.2|45893.5|45873.5|411
1741031700000|2025-03-03 19:55:00|45953.2|45933.2|45848.3|45828.3|45958.2|45938.2|45808.3|45788.3|302
1741032000000|2025-03-03 20:00:00|45853.3|45833.3|45868.3|45848.3|45898.3|45878.3|45813.3|45793.3|168
1741032300000|2025-03-03 20:05:00|45863.8|45843.8|45878.3|45858.3|45915.8|45895.8|45853.3|45833.3|234
1741032600000|2025-03-03 20:10:00|45880.8|45860.8|45840.8|45820.8|45898|45878|45791.1|45771.1|138
1741032900000|2025-03-03 20:15:00|45843.1|45823.1|45848.4|45828.4|45863.3|45843.3|45835.8|45815.8|30
1741033200000|2025-03-03 20:20:00|45850.6|45830.6|45838.4|45818.4|45858.4|45838.4|45825.9|45805.9|166
1741033500000|2025-03-03 20:25:00|45840.9|45820.9|45835.9|45815.9|45850.9|45830.9|45828.4|45808.4|129
1741033800000|2025-03-03 20:30:00|45838.4|45818.4|45838.2|45818.2|45893.4|45873.4|45823.4|45803.4|183
1741034100000|2025-03-03 20:35:00|45838.4|45818.4|45821|45801|45848.4|45828.4|45810.9|45790.9|131
1741034400000|2025-03-03 20:40:00|45818.5|45798.5|45781.3|45761.3|45818.5|45798.5|45756.3|45736.3|123
1741034700000|2025-03-03 20:45:00|45783.5|45763.5|45818.2|45798.2|45818.2|45798.2|45781.3|45761.3|173
1741035000000|2025-03-03 20:50:00|45823.5|45803.5|45868.5|45848.5|45878.5|45858.5|45798.8|45778.8|142
1741035300000|2025-03-03 20:55:00|45866|45846|45933.6|45913.6|45936|45916|45863.5|45843.5|130
1741035600000|2025-03-03 21:00:00|45931.1|45911.1|45941.1|45921.1|45948.6|45928.6|45926.1|45906.1|85
1741035900000|2025-03-03 21:05:00|45938.6|45918.6|45963.6|45943.6|45963.6|45943.6|45920.8|45900.8|53
1741036200000|2025-03-03 21:10:00|45965.8|45945.8|45963.6|45943.6|45978.6|45958.6|45958.9|45938.9|50
1741036500000|2025-03-03 21:15:00|45965.8|45945.8|45946.1|45926.1|45966.1|45946.1|45938.9|45918.9|47
1741036800000|2025-03-03 21:20:00|45946.4|45926.4|45941.2|45921.2|45950.9|45930.9|45926.4|45906.4|54
1741037100000|2025-03-03 21:25:00|45943.7|45923.7|45963.4|45943.4|45963.7|45943.7|45943.7|45923.7|17
1741037400000|2025-03-03 21:30:00|45963.7|45943.7|45961.2|45941.2|45981.2|45961.2|45959.3|45939.3|123
1741037700000|2025-03-03 21:35:00|45960.9|45940.9|45968.7|45948.7|45968.7|45948.7|45960.9|45940.9|16
1741038000000|2025-03-03 21:40:00|45966.5|45946.5|45961.3|45941.3|45973.8|45953.8|45958.8|45938.8|19
1741038300000|2025-03-03 21:45:00|45958.8|45938.8|45929.1|45909.1|45958.8|45938.8|45929.1|45909.1|53
1741038600000|2025-03-03 21:50:00|45928.8|45908.8|45918.8|45898.8|45928.8|45908.8|45911.3|45891.3|61
1741038900000|2025-03-03 21:55:00|45921.3|45901.3|45963.8|45943.8|45966.3|45946.3|45918.8|45898.8|106
1741042800000|2025-03-03 23:00:00|45949.1|45929.1|45996.7|45976.7|45999.2|45979.2|45944.1|45924.1|85
1741043100000|2025-03-03 23:05:00|45999.2|45979.2|46029.2|46009.2|46049.2|46029.2|45999.2|45979.2|133
1741043400000|2025-03-03 23:10:00|46026.7|46006.7|46051.7|46031.7|46051.7|46031.7|46009.2|45989.2|74
1741043700000|2025-03-03 23:15:00|46052|46032|46118.7|46098.7|46118.7|46098.7|46048.9|46028.9|81
1741044000000|2025-03-03 23:20:00|46119.2|46099.2|46204.3|46184.3|46206.5|46186.5|46119.2|46099.2|89
1741044300000|2025-03-03 23:25:00|46209|46189|46364.3|46344.3|46378.7|46358.7|46209|46189|173
1741044600000|2025-03-03 23:30:00|46364|46344|46181.8|46161.8|46364|46344|46176.8|46156.8|99
1741044900000|2025-03-03 23:35:00|46179.3|46159.3|46119.3|46099.3|46184.3|46164.3|46117.4|46097.4|47
1741045200000|2025-03-03 23:40:00|46114.6|46094.6|46129.4|46109.4|46144.3|46124.3|46104.3|46084.3|53
1741045500000|2025-03-03 23:45:00|46127.1|46107.1|46079.4|46059.4|46127.1|46107.1|46074.4|46054.4|37
1741045800000|2025-03-03 23:50:00|46081.6|46061.6|46099.7|46079.7|46104.4|46084.4|46081.6|46061.6|21
1741046100000|2025-03-03 23:55:00|46099.4|46079.4|46094.4|46074.4|46104.4|46084.4|46077.5|46057.5|44
1741046400000|2025-03-04 00:00:00|46092.2|46072.2|46097|46077|46101.9|46081.9|46081.9|46061.9|32
1741046700000|2025-03-04 00:05:00|46099.2|46079.2|46102|46082|46134.2|46114.2|46097|46077|36
1741047000000|2025-03-04 00:10:00|46099.8|46079.8|46167|46147|46169.5|46149.5|46099.8|46079.8|51
1741047300000|2025-03-04 00:15:00|46164.8|46144.8|46142.3|46122.3|46174.5|46154.5|46142.3|46122.3|54
1741047600000|2025-03-04 00:20:00|46142.6|46122.6|46139.6|46119.6|46169.5|46149.5|46139.6|46119.6|54
1741047900000|2025-03-04 00:25:00|46139.8|46119.8|46087.1|46067.1|46142.1|46122.1|46082.1|46062.1|50
1741048200000|2025-03-04 00:30:00|46086.8|46066.8|46074.6|46054.6|46104.6|46084.6|46074.6|46054.6|31
1741048500000|2025-03-04 00:35:00|46075.2|46055.2|46091.8|46071.8|46104.6|46084.6|46074.6|46054.6|44
1741048800000|2025-03-04 00:40:00|46089.6|46069.6|46022.2|46002.2|46089.6|46069.6|46022.2|46002.2|57
1741049100000|2025-03-04 00:45:00|46024.7|46004.7|46011.9|45991.9|46034.7|46014.7|45989.7|45969.7|65
1741049400000|2025-03-04 00:50:00|46009.7|45989.7|46024.7|46004.7|46027.2|46007.2|45990|45970|50
1741049700000|2025-03-04 00:55:00|46026.9|46006.9|46079.4|46059.4|46079.4|46059.4|46026.9|46006.9|35
1741050000000|2025-03-04 01:00:00|46079.7|46059.7|46004.8|45984.8|46097.5|46077.5|45999.8|45979.8|164
1741050300000|2025-03-04 01:05:00|46004.2|45984.2|45967.3|45947.3|46009.8|45989.8|45967.3|45947.3|87
1741050600000|2025-03-04 01:10:00|45964.8|45944.8|45869.8|45849.8|45964.8|45944.8|45862.3|45842.3|116
1741050900000|2025-03-04 01:15:00|45872|45852|45904.5|45884.5|45934.8|45914.8|45872|45852|106
1741051200000|2025-03-04 01:20:00|45902|45882|45917.4|45897.4|45934.8|45914.8|45889.8|45869.8|36
1741051500000|2025-03-04 01:25:00|45915.1|45895.1|45887.4|45867.4|45922.4|45902.4|45864.9|45844.9|58
1741051800000|2025-03-04 01:30:00|45889.9|45869.9|45907.7|45887.7|45954.9|45934.9|45889.9|45869.9|48
1741052100000|2025-03-04 01:35:00|45909.9|45889.9|45819.9|45799.9|45912.4|45892.4|45819.9|45799.9|68
1741052400000|2025-03-04 01:40:00|45814.9|45794.9|45824.9|45804.9|45832.4|45812.4|45802.7|45782.7|62
1741052700000|2025-03-04 01:45:00|45822.4|45802.4|45875|45855|45897.5|45877.5|45814.9|45794.9|54
1741053000000|2025-03-04 01:50:00|45877.2|45857.2|45875|45855|45885|45865|45860.3|45840.3|30
1741053300000|2025-03-04 01:55:00|45872.8|45852.8|45840|45820|45880|45860|45817.5|45797.5|37
1741053600000|2025-03-04 02:00:00|45837.8|45817.8|45815|45795|45890|45870|45810|45790|29
1741053900000|2025-03-04 02:05:00|45812.8|45792.8|45830.1|45810.1|45835.1|45815.1|45792.6|45772.6|17
1741054200000|2025-03-04 02:10:00|45825.1|45805.1|45825.1|45805.1|45847.6|45827.6|45809.8|45789.8|33
1741054500000|2025-03-04 02:15:00|45825.4|45805.4|45795.1|45775.1|45830.1|45810.1|45780.1|45760.1|32
1741054800000|2025-03-04 02:20:00|45800.1|45780.1|45800.1|45780.1|45810.1|45790.1|45782.6|45762.6|32
1741055100000|2025-03-04 02:25:00|45802.6|45782.6|45825.2|45805.2|45825.2|45805.2|45780.4|45760.4|25
1741055400000|2025-03-04 02:30:00|45827.7|45807.7|45845.2|45825.2|45845.2|45825.2|45795.2|45775.2|53
1741055700000|2025-03-04 02:35:00|45847.7|45827.7|45922.7|45902.7|45922.7|45902.7|45847.7|45827.7|76
1741056000000|2025-03-04 02:40:00|45920.2|45900.2|45930.2|45910.2|45930.5|45910.5|45900.5|45880.5|75
1741056300000|2025-03-04 02:45:00|45927.7|45907.7|45865.3|45845.3|45927.7|45907.7|45865.3|45845.3|21
1741056600000|2025-03-04 02:50:00|45867.5|45847.5|45877.8|45857.8|45902.8|45882.8|45867.5|45847.5|25
1741056900000|2025-03-04 02:55:00|45875.6|45855.6|45812.8|45792.8|45880.3|45860.3|45812.8|45792.8|31
1741057200000|2025-03-04 03:00:00|45810.3|45790.3|45835.3|45815.3|45860.3|45840.3|45802.8|45782.8|45
1741057500000|2025-03-04 03:05:00|45837.6|45817.6|45882.9|45862.9|45882.9|45862.9|45837.6|45817.6|22
1741057800000|2025-03-04 03:10:00|45880.4|45860.4|45850.4|45830.4|45882.9|45862.9|45847.9|45827.9|23
1741058100000|2025-03-04 03:15:00|45854.8|45834.8|45975.4|45955.4|45980.1|45960.1|45854.8|45834.8|54
1741058400000|2025-03-04 03:20:00|45973.2|45953.2|45972.9|45952.9|45980.4|45960.4|45955.4|45935.4|39
1741058700000|2025-03-04 03:25:00|45975.4|45955.4|45953|45933|45992.9|45972.9|45950.5|45930.5|27
1741059000000|2025-03-04 03:30:00|45950.8|45930.8|45965.5|45945.5|45965.5|45945.5|45945.5|45925.5|25
1741059300000|2025-03-04 03:35:00|45963|45943|45948|45928|45978|45958|45945.5|45925.5|27
1741059600000|2025-03-04 03:40:00|45943|45923|45920.5|45900.5|45943|45923|45913|45893|14
1741059900000|2025-03-04 03:45:00|45922.7|45902.7|45935.6|45915.6|45940.6|45920.6|45915.5|45895.5|17
1741060200000|2025-03-04 03:50:00|45935.9|45915.9|45923.1|45903.1|45935.9|45915.9|45913.1|45893.1|36
1741060500000|2025-03-04 03:55:00|45925.6|45905.6|45935.6|45915.6|45938.1|45918.1|45915.6|45895.6|17
1741060800000|2025-03-04 04:00:00|45933.4|45913.4|45880.6|45860.6|45935.6|45915.6|45865.6|45845.6|34
1741061100000|2025-03-04 04:05:00|45882.8|45862.8|45873.4|45853.4|45890.6|45870.6|45865.6|45845.6|28
1741061400000|2025-03-04 04:10:00|45873.2|45853.2|45878.2|45858.2|45900.7|45880.7|45873.2|45853.2|11
1741061700000|2025-03-04 04:15:00|45875.7|45855.7|45900.7|45880.7|45900.7|45880.7|45873.2|45853.2|13
1741062000000|2025-03-04 04:20:00|45898.5|45878.5|45943.2|45923.2|45943.2|45923.2|45895.7|45875.7|22
1741062300000|2025-03-04 04:25:00|45945.7|45925.7|45918.3|45898.3|45950.7|45930.7|45918|45898|15
1741062600000|2025-03-04 04:30:00|45920.8|45900.8|45895.5|45875.5|45920.8|45900.8|45890.8|45870.8|32
1741062900000|2025-03-04 04:35:00|45895.2|45875.2|45913.3|45893.3|45923.3|45903.3|45888.3|45868.3|94
1741063200000|2025-03-04 04:40:00|45910.8|45890.8|45933.3|45913.3|45933.3|45913.3|45908.6|45888.6|8
1741063500000|2025-03-04 04:45:00|45926.1|45906.1|45940.9|45920.9|45945.9|45925.9|45925.8|45905.8|8
1741063800000|2025-03-04 04:50:00|45938.6|45918.6|45935.9|45915.9|45955.9|45935.9|45930.9|45910.9|10
1741064100000|2025-03-04 04:55:00|45935.6|45915.6|45925.9|45905.9|45938.4|45918.4|45925.9|45905.9|5
1741064400000|2025-03-04 05:00:00|45928.4|45908.4|45975.9|45955.9|45985.9|45965.9|45858.4|45838.4|58
1741064700000|2025-03-04 05:05:00|45973.4|45953.4|46011.2|45991.2|46055.6|46035.6|45973.4|45953.4|78
1741065000000|2025-03-04 05:10:00|46013.2|45993.2|46008.5|45988.5|46028.5|46008.5|45991|45971|22
1741065300000|2025-03-04 05:15:00|46006|45986|45996|45976|46030.7|46010.7|45986|45966|8
1741065600000|2025-03-04 05:20:00|45998.5|45978.5|45993.5|45973.5|46008.5|45988.5|45973.5|45953.5|16
1741065900000|2025-03-04 05:25:00|45993.2|45973.2|45956.1|45936.1|45993.2|45973.2|45926|45906|49
1741066200000|2025-03-04 05:30:00|45958.3|45938.3|45971.1|45951.1|45976.1|45956.1|45933.6|45913.6|16
1741066500000|2025-03-04 05:35:00|45973.3|45953.3|45946.1|45926.1|45973.3|45953.3|45933.6|45913.6|44
1741066800000|2025-03-04 05:40:00|45950.8|45930.8|45901.1|45881.1|45958.3|45938.3|45898.6|45878.6|36
1741067100000|2025-03-04 05:45:00|45903.3|45883.3|45888.4|45868.4|45926.1|45906.1|45886.1|45866.1|38
1741067400000|2025-03-04 05:50:00|45886.1|45866.1|45896.2|45876.2|45921.2|45901.2|45886.1|45866.1|61
1741067700000|2025-03-04 05:55:00|45894|45874|45903.7|45883.7|45906.2|45886.2|45868.7|45848.7|38
1741068000000|2025-03-04 06:00:00|45901.5|45881.5|45936.2|45916.2|45936.2|45916.2|45875.9|45855.9|44
1741068300000|2025-03-04 06:05:00|45934|45914|45888.7|45868.7|45948.2|45928.2|45888.7|45868.7|19
1741068600000|2025-03-04 06:10:00|45886.2|45866.2|45876.3|45856.3|45891.3|45871.3|45846.3|45826.3|31
1741068900000|2025-03-04 06:15:00|45878.8|45858.8|45833.8|45813.8|45886.3|45866.3|45831.3|45811.3|56
1741069200000|2025-03-04 06:20:00|45831.3|45811.3|45826.3|45806.3|45856.3|45836.3|45821.3|45801.3|33
1741069500000|2025-03-04 06:25:00|45826.9|45806.9|45846.3|45826.3|45856.3|45836.3|45826.9|45806.9|46
1741069800000|2025-03-04 06:30:00|45846.1|45826.1|45791.1|45771.1|45849.1|45829.1|45786.7|45766.7|65
1741070100000|2025-03-04 06:35:00|45786.7|45766.7|45751.4|45731.4|45788.6|45768.6|45718.9|45698.9|226
1741070400000|2025-03-04 06:40:00|45751.7|45731.7|45743.9|45723.9|45761.4|45741.4|45736.4|45716.4|46
1741070700000|2025-03-04 06:45:00|45746.4|45726.4|45758.9|45738.9|45758.9|45738.9|45726.4|45706.4|119
1741071000000|2025-03-04 06:50:00|45756.4|45736.4|45751.5|45731.5|45761.5|45741.5|45726.5|45706.5|44
1741071300000|2025-03-04 06:55:00|45747.1|45727.1|45756.8|45736.8|45766.5|45746.5|45739|45719|25
1741071600000|2025-03-04 07:00:00|45761.5|45741.5|45746.5|45726.5|45791.5|45771.5|45744|45724|70
1741071900000|2025-03-04 07:05:00|45744|45724|45671.5|45651.5|45749|45729|45656.2|45636.2|117
1741072200000|2025-03-04 07:10:00|45669|45649|45691.6|45671.6|45701.6|45681.6|45659|45639|41
1741072500000|2025-03-04 07:15:00|45689.1|45669.1|45689.1|45669.1|45709.1|45689.1|45681.6|45661.6|63
1741072800000|2025-03-04 07:20:00|45691.3|45671.3|45654.1|45634.1|45691.3|45671.3|45649.1|45629.1|32
1741073100000|2025-03-04 07:25:00|45651.6|45631.6|45671.6|45651.6|45676.6|45656.6|45631.6|45611.6|93
1741073400000|2025-03-04 07:30:00|45676.3|45656.3|45681.7|45661.7|45684.2|45664.2|45641.6|45621.6|81
1741073700000|2025-03-04 07:35:00|45683.9|45663.9|45706.7|45686.7|45709.2|45689.2|45659.5|45639.5|98
1741074000000|2025-03-04 07:40:00|45704.5|45684.5|45814.2|45794.2|45821.4|45801.4|45704.2|45684.2|74
1741074300000|2025-03-04 07:45:00|45811.7|45791.7|45789.2|45769.2|45821.7|45801.7|45766.4|45746.4|91
1741074600000|2025-03-04 07:50:00|45791.4|45771.4|45744.3|45724.3|45821.8|45801.8|45744.3|45724.3|101
1741074900000|2025-03-04 07:55:00|45741.8|45721.8|45741.8|45721.8|45742.1|45722.1|45704.3|45684.3|107
1741075200000|2025-03-04 08:00:00|45741.5|45721.5|45569.3|45549.3|45744.3|45724.3|45556.8|45536.8|320
1741075500000|2025-03-04 08:05:00|45566.8|45546.8|45621.8|45601.8|45636.8|45616.8|45551.8|45531.8|177
1741075800000|2025-03-04 08:10:00|45619.3|45599.3|45621.9|45601.9|45651.8|45631.8|45586.9|45566.9|118
1741076100000|2025-03-04 08:15:00|45612.5|45592.5|45612.2|45592.2|45654.4|45634.4|45579.4|45559.4|104
1741076400000|2025-03-04 08:20:00|45617.2|45597.2|45676.9|45656.9|45679.1|45659.1|45591.9|45571.9|137
1741076700000|2025-03-04 08:25:00|45674.4|45654.4|45674.4|45654.4|45689.4|45669.4|45636.9|45616.9|71
1741077000000|2025-03-04 08:30:00|45676.9|45656.9|45774.5|45754.5|45784.7|45764.7|45676.9|45656.9|285
1741077300000|2025-03-04 08:35:00|45772.3|45752.3|45884.5|45864.5|45884.5|45864.5|45764.2|45744.2|246
1741077600000|2025-03-04 08:40:00|45882.3|45862.3|45776.4|45756.4|45882.3|45862.3|45759.5|45739.5|101
1741077900000|2025-03-04 08:45:00|45777|45757|45707|45687|45779.2|45759.2|45667|45647|139
1741078200000|2025-03-04 08:50:00|45702|45682|45657.1|45637.1|45702|45682|45652.1|45632.1|96
1741078500000|2025-03-04 08:55:00|45659.3|45639.3|45672.1|45652.1|45694.6|45674.6|45644.9|45624.9|125
1741078800000|2025-03-04 09:00:00|45679.6|45659.6|45709.3|45689.3|45727.1|45707.1|45649.9|45629.9|151
1741079100000|2025-03-04 09:05:00|45712.1|45692.1|45779|45759|45782.1|45762.1|45682.1|45662.1|91
1741079400000|2025-03-04 09:10:00|45779.3|45759.3|45707.2|45687.2|45807.1|45787.1|45704.7|45684.7|93
1741079700000|2025-03-04 09:15:00|45709.4|45689.4|45707.2|45687.2|45709.4|45689.4|45677.5|45657.5|44
1741080000000|2025-03-04 09:20:00|45712.2|45692.2|45732.2|45712.2|45742.2|45722.2|45709.7|45689.7|50
1741080300000|2025-03-04 09:25:00|45727.8|45707.8|45732.2|45712.2|45757.2|45737.2|45704.7|45684.7|72
1741080600000|2025-03-04 09:30:00|45730|45710|45762.3|45742.3|45789.4|45769.4|45719.7|45699.7|54
1741080900000|2025-03-04 09:35:00|45757.9|45737.9|45737.3|45717.3|45757.9|45737.9|45732.3|45712.3|27
1741081200000|2025-03-04 09:40:00|45734.8|45714.8|45744.8|45724.8|45744.8|45724.8|45684.8|45664.8|40
1741081500000|2025-03-04 09:45:00|45749.2|45729.2|45799.8|45779.8|45839.8|45819.8|45749.2|45729.2|223
1741081800000|2025-03-04 09:50:00|45797.3|45777.3|45767.4|45747.4|45797.3|45777.3|45742.3|45722.3|53
1741082100000|2025-03-04 09:55:00|45767.9|45747.9|45787.4|45767.4|45797.4|45777.4|45764.9|45744.9|35
1741082400000|2025-03-04 10:00:00|45784.9|45764.9|45727.4|45707.4|45784.9|45764.9|45714.9|45694.9|80
1741082700000|2025-03-04 10:05:00|45722.4|45702.4|45747.4|45727.4|45752.4|45732.4|45717.4|45697.4|23
1741083000000|2025-03-04 10:10:00|45742.4|45722.4|45702.4|45682.4|45744.9|45724.9|45697.4|45677.4|31
1741083300000|2025-03-04 10:15:00|45699.6|45679.6|45626.5|45606.5|45699.6|45679.6|45622.5|45602.5|142
1741083600000|2025-03-04 10:20:00|45624.3|45604.3|45587.5|45567.5|45650|45630|45587.5|45567.5|150
1741083900000|2025-03-04 10:25:00|45583.1|45563.1|45495.6|45475.6|45583.1|45563.1|45475.6|45455.6|362
1741084200000|2025-03-04 10:30:00|45498.1|45478.1|45405.6|45385.6|45498.1|45478.1|45395.9|45375.9|261
1741084500000|2025-03-04 10:35:00|45403.1|45383.1|45420.4|45400.4|45428.5|45408.5|45398.2|45378.2|159
1741084800000|2025-03-04 10:40:00|45420.7|45400.7|45430.7|45410.7|45478.5|45458.5|45420.7|45400.7|108
1741085100000|2025-03-04 10:45:00|45430.4|45410.4|45383.2|45363.2|45430.4|45410.4|45361|45341|289
1741085400000|2025-03-04 10:50:00|45381|45361|45385.7|45365.7|45388.2|45368.2|45363.2|45343.2|67
1741085700000|2025-03-04 10:55:00|45388.2|45368.2|45383.3|45363.3|45403.2|45383.2|45368.3|45348.3|142
1741086000000|2025-03-04 11:00:00|45380.8|45360.8|45355.8|45335.8|45391.1|45371.1|45350.8|45330.8|141
1741086300000|2025-03-04 11:05:00|45353.6|45333.6|45453.3|45433.3|45453.3|45433.3|45353.6|45333.6|112
1741086600000|2025-03-04 11:10:00|45455.8|45435.8|45528.3|45508.3|45528.3|45508.3|45448.3|45428.3|126
1741086900000|2025-03-04 11:15:00|45527.7|45507.7|45483.4|45463.4|45533.3|45513.3|45473.4|45453.4|148
1741087200000|2025-03-04 11:20:00|45485.6|45465.6|45485.9|45465.9|45508.4|45488.4|45466.2|45446.2|76
1741087500000|2025-03-04 11:25:00|45488.4|45468.4|45498.4|45478.4|45518.4|45498.4|45485.9|45465.9|96
1741087800000|2025-03-04 11:30:00|45495.9|45475.9|45515.9|45495.9|45518.4|45498.4|45485.9|45465.9|80
1741088100000|2025-03-04 11:35:00|45513.7|45493.7|45568.5|45548.5|45570.7|45550.7|45506|45486|102
1741088400000|2025-03-04 11:40:00|45571|45551|45626|45606|45630.7|45610.7|45561|45541|148
1741088700000|2025-03-04 11:45:00|45621.3|45601.3|45521.3|45501.3|45621.3|45601.3|45521.3|45501.3|132
1741089000000|2025-03-04 11:50:00|45526|45506|45638.5|45618.5|45643.5|45623.5|45525.7|45505.7|133
1741089300000|2025-03-04 11:55:00|45636.3|45616.3|45658.6|45638.6|45671.1|45651.1|45606|45586|132
1741089600000|2025-03-04 12:00:00|45653.6|45633.6|45573.6|45553.6|45653.6|45633.6|45561.4|45541.4|152
1741089900000|2025-03-04 12:05:00|45571.4|45551.4|45593.6|45573.6|45623.6|45603.6|45571.4|45551.4|138
1741090200000|2025-03-04 12:10:00|45588.6|45568.6|45548.6|45528.6|45588.6|45568.6|45508.6|45488.6|172
1741090500000|2025-03-04 12:15:00|45544.2|45524.2|45601.2|45581.2|45601.2|45581.2|45531.2|45511.2|36
1741090800000|2025-03-04 12:20:00|45603.7|45583.7|45573.7|45553.7|45613.7|45593.7|45558.7|45538.7|48
1741091100000|2025-03-04 12:25:00|45569.3|45549.3|45588.7|45568.7|45608.7|45588.7|45566.2|45546.2|76
1741091400000|2025-03-04 12:30:00|45586.2|45566.2|45666.2|45646.2|45666.2|45646.2|45586.2|45566.2|197
1741091700000|2025-03-04 12:35:00|45663.7|45643.7|45576.6|45556.6|45663.7|45643.7|45576.6|45556.6|183
1741092000000|2025-03-04 12:40:00|45578.8|45558.8|45636.9|45616.9|45644.4|45624.4|45578.8|45558.8|113
1741092300000|2025-03-04 12:45:00|45636.6|45616.6|45691.9|45671.9|45721.6|45701.6|45621.9|45601.9|295
1741092600000|2025-03-04 12:50:00|45694.4|45674.4|45765.1|45745.1|45804.4|45784.4|45694.4|45674.4|321
1741092900000|2025-03-04 12:55:00|45764.5|45744.5|45769.5|45749.5|45779.8|45759.8|45719.5|45699.5|189
1741093200000|2025-03-04 13:00:00|45771.7|45751.7|45823.9|45803.9|45853.9|45833.9|45767.3|45747.3|570
1741093500000|2025-03-04 13:05:00|45828.3|45808.3|45908.9|45888.9|45928.9|45908.9|45828.3|45808.3|265
1741093800000|2025-03-04 13:10:00|45887.9|45867.9|45883.9|45863.9|45976.1|45956.1|45851.7|45831.7|510
1741094100000|2025-03-04 13:15:00|45881.4|45861.4|45816.5|45796.5|45903.9|45883.9|45816.5|45796.5|249
1741094400000|2025-03-04 13:20:00|45814|45794|45946.5|45926.5|45951.5|45931.5|45789|45769|363
1741094700000|2025-03-04 13:25:00|45951.5|45931.5|45909|45889|45958.4|45938.4|45894|45874|239
1741095000000|2025-03-04 13:30:00|45911.5|45891.5|45928.7|45908.7|45976.5|45956.5|45889.6|45869.6|280
1741095300000|2025-03-04 13:35:00|45929|45909|45839.1|45819.1|45931.5|45911.5|45829.1|45809.1|220
1741095600000|2025-03-04 13:40:00|45843.5|45823.5|45796.6|45776.6|45849.1|45829.1|45761.6|45741.6|277
1741095900000|2025-03-04 13:45:00|45794.4|45774.4|45824.1|45804.1|45829.1|45809.1|45749.7|45729.7|270
1741096200000|2025-03-04 13:50:00|45821.9|45801.9|45918.5|45898.5|45918.5|45898.5|45819.1|45799.1|208
1741096500000|2025-03-04 13:55:00|45916|45896|45896.1|45876.1|45921|45901|45871|45851|161
1741096800000|2025-03-04 14:00:00|45898.2|45878.2|46067.7|46047.7|46100.2|46080.2|45898.2|45878.2|590
1741097100000|2025-03-04 14:05:00|46065.5|46045.5|46133|46113|46147.7|46127.7|46063|46043|451
1741097400000|2025-03-04 14:10:00|46135.5|46115.5|46023|46003|46145.5|46125.5|46023|46003|243
1741097700000|2025-03-04 14:15:00|46028|46008|45973|45953|46073|46053|45973|45953|219
1741098000000|2025-03-04 14:20:00|45970.8|45950.8|46003.1|45983.1|46020.6|46000.6|45955.5|45935.5|164
1741098300000|2025-03-04 14:25:00|46000.6|45980.6|46000.6|45980.6|46078.1|46058.1|45980.6|45960.6|230
1741098600000|2025-03-04 14:30:00|46003.1|45983.1|45938.1|45918.1|46055.6|46035.6|45921.2|45901.2|317
1741098900000|2025-03-04 14:35:00|45940.6|45920.6|45938.4|45918.4|45983.1|45963.1|45903.1|45883.1|297
1741099200000|2025-03-04 14:40:00|45935.9|45915.9|45818.8|45798.8|45951.3|45931.3|45776.3|45756.3|507
1741099500000|2025-03-04 14:45:00|45816.3|45796.3|45801.3|45781.3|45856.3|45836.3|45763.8|45743.8|367
1741099800000|2025-03-04 14:50:00|45803.8|45783.8|45738.8|45718.8|45808.8|45788.8|45709.1|45689.1|371
1741100100000|2025-03-04 14:55:00|45736.3|45716.3|45659.5|45639.5|45758.8|45738.8|45659.5|45639.5|305
1741100400000|2025-03-04 15:00:00|45657.3|45637.3|45730.1|45710.1|45789.5|45769.5|45642.3|45622.3|611
1741100700000|2025-03-04 15:05:00|45727.9|45707.9|45656.4|45636.4|45735.1|45715.1|45615.1|45595.1|854
1741101000000|2025-03-04 15:10:00|45653.9|45633.9|45631.7|45611.7|45663.2|45643.2|45601.1|45581.1|385
1741101300000|2025-03-04 15:15:00|45633.9|45613.9|45458.6|45438.6|45633.9|45613.9|45446.4|45426.4|704
1741101600000|2025-03-04 15:20:00|45461.1|45441.1|45471.4|45451.4|45476.4|45456.4|45389.2|45369.2|668
1741101900000|2025-03-04 15:25:00|45469.2|45449.2|45529|45509|45566.5|45546.5|45464.2|45444.2|279
1741102200000|2025-03-04 15:30:00|45526.8|45506.8|45476.8|45456.8|45539|45519|45456.5|45436.5|402
1741102500000|2025-03-04 15:35:00|45476.5|45456.5|45474|45454|45571.2|45551.2|45461.8|45441.8|500
1741102800000|2025-03-04 15:40:00|45471.8|45451.8|45574|45554|45594|45574|45469|45449|391
1741103100000|2025-03-04 15:45:00|45576.5|45556.5|45549.1|45529.1|45589|45569|45517.2|45497.2|200
1741103400000|2025-03-04 15:50:00|45551.6|45531.6|45504.1|45484.1|45582.2|45562.2|45504.1|45484.1|247
1741103700000|2025-03-04 15:55:00|45501.6|45481.6|45501.9|45481.9|45524.4|45504.4|45435.3|45415.3|254
1741104000000|2025-03-04 16:00:00|45499.7|45479.7|45499.8|45479.8|45563.8|45543.8|45497.2|45477.2|214
1741104300000|2025-03-04 16:05:00|45497.3|45477.3|45307.3|45287.3|45499.8|45479.8|45277|45257|593
1741104600000|2025-03-04 16:10:00|45309.8|45289.8|45481.4|45461.4|45496.7|45476.7|45309.8|45289.8|486
1741104900000|2025-03-04 16:15:00|45479.2|45459.2|45461.4|45441.4|45518.9|45498.9|45456.4|45436.4|301
1741105200000|2025-03-04 16:20:00|45466.1|45446.1|45463.6|45443.6|45516.4|45496.4|45446.1|45426.1|149
1741105500000|2025-03-04 16:25:00|45461.1|45441.1|45411.1|45391.1|45461.1|45441.1|45361.1|45341.1|172
1741105800000|2025-03-04 16:30:00|45410.5|45390.5|45393.4|45373.4|45456.2|45436.2|45393.4|45373.4|260
1741106100000|2025-03-04 16:35:00|45390.9|45370.9|45341.5|45321.5|45411.2|45391.2|45341.5|45321.5|273
1741106400000|2025-03-04 16:40:00|45336.5|45316.5|45359|45339|45381.2|45361.2|45329|45309|191
1741106700000|2025-03-04 16:45:00|45356.5|45336.5|45421.9|45401.9|45439.4|45419.4|45349.3|45329.3|152
1741107000000|2025-03-04 16:50:00|45424.4|45404.4|45427.2|45407.2|45476.9|45456.9|45391.9|45371.9|235
1741107300000|2025-03-04 16:55:00|45427.5|45407.5|45429.4|45409.4|45461.9|45441.9|45409.7|45389.7|111
1741107600000|2025-03-04 17:00:00|45431.6|45411.6|45528.8|45508.8|45528.8|45508.8|45401.9|45381.9|344
1741107900000|2025-03-04 17:05:00|45524.4|45504.4|45459.5|45439.5|45524.5|45504.5|45459.5|45439.5|203
1741108200000|2025-03-04 17:10:00|45454.8|45434.8|45482.6|45462.6|45517|45497|45452.6|45432.6|326
1741108500000|2025-03-04 17:15:00|45480.1|45460.1|45517.6|45497.6|45517.6|45497.6|45442.9|45422.9|459
1741108800000|2025-03-04 17:20:00|45515.5|45495.5|45542.7|45522.7|45545.2|45525.2|45510.1|45490.1|357
1741109100000|2025-03-04 17:25:00|45543|45523|45564.6|45544.6|45584.6|45564.6|45530.5|45510.5|294
1741109400000|2025-03-04 17:30:00|45562.1|45542.1|45637.1|45617.1|45637.1|45617.1|45554.9|45534.9|314
1741109700000|2025-03-04 17:35:00|45632.4|45612.4|45664.6|45644.6|45691.8|45671.8|45627.1|45607.1|294
1741110000000|2025-03-04 17:40:00|45666.8|45646.8|45644.3|45624.3|45689.6|45669.6|45612.4|45592.4|475
1741110300000|2025-03-04 17:45:00|45642.2|45622.2|45659.7|45639.7|45722.2|45702.2|45639.7|45619.7|379
1741110600000|2025-03-04 17:50:00|45657.5|45637.5|45647.2|45627.2|45660|45640|45595.3|45575.3|303
1741110900000|2025-03-04 17:55:00|45647.5|45627.5|45639.7|45619.7|45650|45630|45604.4|45584.4|1109
1741111200000|2025-03-04 18:00:00|45637.5|45617.5|45644.1|45624.1|45649.7|45629.7|45602.2|45582.2|405
1741111500000|2025-03-04 18:05:00|45639.4|45619.4|45676.7|45656.7|45689.2|45669.2|45614.1|45594.1|290
1741111800000|2025-03-04 18:10:00|45674.5|45654.5|45704.2|45684.2|45714.2|45694.2|45664.2|45644.2|110
1741112100000|2025-03-04 18:15:00|45701.7|45681.7|45674.2|45654.2|45706.7|45686.7|45656.7|45636.7|74
1741112400000|2025-03-04 18:20:00|45676.4|45656.4|45649.5|45629.5|45696.7|45676.7|45649.5|45629.5|65
1741112700000|2025-03-04 18:25:00|45647|45627|45661.8|45641.8|45674.2|45654.2|45641.7|45621.7|59
1741113000000|2025-03-04 18:30:00|45666.1|45646.1|45691.8|45671.8|45701.8|45681.8|45644.3|45624.3|34
1741113300000|2025-03-04 18:35:00|45694.3|45674.3|45696.8|45676.8|45699.3|45679.3|45681.8|45661.8|53
1741113600000|2025-03-04 18:40:00|45691.8|45671.8|45694|45674|45709.3|45689.3|45684.3|45664.3|91
1741113900000|2025-03-04 18:45:00|45691.8|45671.8|45674.4|45654.4|45701.8|45681.8|45674.3|45654.3|36
1741114200000|2025-03-04 18:50:00|45671.9|45651.9|45721.9|45701.9|45724.4|45704.4|45664.4|45644.4|36
1741114500000|2025-03-04 18:55:00|45724.4|45704.4|45746.9|45726.9|45752.2|45732.2|45716.9|45696.9|54
1741114800000|2025-03-04 19:00:00|45749.4|45729.4|45779.4|45759.4|45841.9|45821.9|45749.4|45729.4|125
1741115100000|2025-03-04 19:05:00|45776.9|45756.9|45837|45817|45849.5|45829.5|45776.9|45756.9|72
1741115400000|2025-03-04 19:10:00|45842|45822|45767|45747|45842|45822|45764.5|45744.5|113
1741115700000|2025-03-04 19:15:00|45769.5|45749.5|45777|45757|45779.5|45759.5|45744.5|45724.5|93
1741116000000|2025-03-04 19:20:00|45774.8|45754.8|45794.5|45774.5|45812|45792|45769.5|45749.5|63
1741116300000|2025-03-04 19:25:00|45797|45777|45772.1|45752.1|45814.5|45794.5|45767.1|45747.1|27
1741116600000|2025-03-04 19:30:00|45774.2|45754.2|45744.6|45724.6|45777.1|45757.1|45744.6|45724.6|47
1741116900000|2025-03-04 19:35:00|45746.8|45726.8|45757.1|45737.1|45762.1|45742.1|45742.1|45722.1|49
1741117200000|2025-03-04 19:40:00|45754.6|45734.6|45769.6|45749.6|45772.1|45752.1|45747.4|45727.4|52
1741117500000|2025-03-04 19:45:00|45767.1|45747.1|45767.2|45747.2|45784.7|45764.7|45767.1|45747.1|18
1741117800000|2025-03-04 19:50:00|45769.7|45749.7|45802.2|45782.2|45822.2|45802.2|45769.7|45749.7|38
1741118100000|2025-03-04 19:55:00|45797.8|45777.8|45819.7|45799.7|45822.2|45802.2|45792.5|45772.5|66
1741118400000|2025-03-04 20:00:00|45815|45795|45807.2|45787.2|45827.2|45807.2|45797.2|45777.2|29
1741118700000|2025-03-04 20:05:00|45809.4|45789.4|45847.3|45827.3|45847.3|45827.3|45807.2|45787.2|57
1741119000000|2025-03-04 20:10:00|45849.4|45829.4|45857.3|45837.3|45874.8|45854.8|45842.3|45822.3|79
1741119300000|2025-03-04 20:15:00|45859.5|45839.5|45867.3|45847.3|45877|45857|45842.3|45822.3|55
1741119600000|2025-03-04 20:20:00|45869.8|45849.8|45902.3|45882.3|45914.8|45894.8|45867.3|45847.3|75
1741119900000|2025-03-04 20:25:00|45900.2|45880.2|45904.9|45884.9|45917.4|45897.4|45882.3|45862.3|55
1741120200000|2025-03-04 20:30:00|45907.4|45887.4|45797.4|45777.4|45907.4|45887.4|45794.9|45774.9|57
1741120500000|2025-03-04 20:35:00|45800.2|45780.2|45827.4|45807.4|45842.4|45822.4|45799.9|45779.9|34
1741120800000|2025-03-04 20:40:00|45823.1|45803.1|45824.9|45804.9|45827.4|45807.4|45792.4|45772.4|58
1741121100000|2025-03-04 20:45:00|45827.4|45807.4|45817.5|45797.5|45839.6|45819.6|45812.5|45792.5|28
1741121400000|2025-03-04 20:50:00|45815|45795|45740|45720|45817.5|45797.5|45722.8|45702.8|153
1741121700000|2025-03-04 20:55:00|45742.5|45722.5|45757.5|45737.5|45762.5|45742.5|45740|45720|46
1741122000000|2025-03-04 21:00:00|45762.5|45742.5|45810|45790|45815|45795|45762.5|45742.5|40
1741122300000|2025-03-04 21:05:00|45812.5|45792.5|45817.6|45797.6|45827.6|45807.6|45787.6|45767.6|24
1741122600000|2025-03-04 21:10:00|45815.4|45795.4|45827|45807|45845.1|45825.1|45800.1|45780.1|52
1741122900000|2025-03-04 21:15:00|45824.8|45804.8|45807.6|45787.6|45827.6|45807.6|45790.1|45770.1|34
1741123200000|2025-03-04 21:20:00|45810.1|45790.1|45837.6|45817.6|45844.8|45824.8|45792.3|45772.3|52
1741123500000|2025-03-04 21:25:00|45838|45818|45877.7|45857.7|45885.2|45865.2|45838|45818|66
1741123800000|2025-03-04 21:30:00|45879.9|45859.9|45884.9|45864.9|45895.2|45875.2|45875.2|45855.2|37
1741124100000|2025-03-04 21:35:00|45885.2|45865.2|45887.7|45867.7|45895.2|45875.2|45882.7|45862.7|19
1741124400000|2025-03-04 21:40:00|45885.5|45865.5|45890.6|45870.6|45895.2|45875.2|45875.2|45855.2|16
1741124700000|2025-03-04 21:45:00|45892.7|45872.7|45925.6|45905.6|45925.9|45905.9|45887.7|45867.7|97
1741125000000|2025-03-04 21:50:00|45922.8|45902.8|45870.3|45850.3|45922.8|45902.8|45870.3|45850.3|47
1741125300000|2025-03-04 21:55:00|45872.8|45852.8|45875|45855|45882.8|45862.8|45872.8|45852.8|41
1741129200000|2025-03-04 23:00:00|45893.1|45873.1|45883.2|45863.2|45910.6|45890.6|45878.1|45858.1|50
1741129500000|2025-03-04 23:05:00|45888.2|45868.2|45860.7|45840.7|45888.2|45868.2|45855.7|45835.7|42
1741129800000|2025-03-04 23:10:00|45863.2|45843.2|45855.7|45835.7|45872.9|45852.9|45851|45831|19
1741130100000|2025-03-04 23:15:00|45853.2|45833.2|45848.2|45828.2|45853.2|45833.2|45848.2|45828.2|15
1741130400000|2025-03-04 23:20:00|45847.9|45827.9|45820.8|45800.8|45848.2|45828.2|45820.8|45800.8|26
1741130700000|2025-03-04 23:25:00|45818.6|45798.6|45893.3|45873.3|45895.5|45875.5|45818.6|45798.6|27
1741131000000|2025-03-04 23:30:00|45893.6|45873.6|45893.3|45873.3|45895.8|45875.8|45860.8|45840.8|35
1741131300000|2025-03-04 23:35:00|45888.6|45868.6|45860.8|45840.8|45893.3|45873.3|45858.3|45838.3|30
1741131600000|2025-03-04 23:40:00|45863.3|45843.3|45838.7|45818.7|45870.8|45850.8|45838.7|45818.7|36
1741131900000|2025-03-04 23:45:00|45840.9|45820.9|45848.4|45828.4|45848.4|45828.4|45833.4|45813.4|48
1741132200000|2025-03-04 23:50:00|45848.1|45828.1|45840.9|45820.9|45848.1|45828.1|45828.4|45808.4|23
1741132500000|2025-03-04 23:55:00|45838.4|45818.4|45833.8|45813.8|45842.5|45822.5|45825.9|45805.9|42
1741132800000|2025-03-05 00:00:00|45833.4|45813.4|45846|45826|45846|45826|45800.9|45780.9|90
1741133100000|2025-03-05 00:05:00|45848.5|45828.5|45846|45826|45848.5|45828.5|45793.1|45773.1|85
1741133400000|2025-03-05 00:10:00|45850.7|45830.7|45841.3|45821.3|45858.5|45838.5|45836|45816|25
1741133700000|2025-03-05 00:15:00|45841|45821|45828.5|45808.5|45856.3|45836.3|45823.5|45803.5|71
1741134000000|2025-03-05 00:20:00|45826|45806|45823.6|45803.6|45843.5|45823.5|45818.6|45798.6|26
1741134300000|2025-03-05 00:25:00|45823.9|45803.9|45798.6|45778.6|45828.6|45808.6|45786.1|45766.1|31
1741134600000|2025-03-05 00:30:00|45796.1|45776.1|45768.6|45748.6|45801.1|45781.1|45766.1|45746.1|26
1741134900000|2025-03-05 00:35:00|45766.4|45746.4|45758.6|45738.6|45783.6|45763.6|45746.1|45726.1|25
1741135200000|2025-03-05 00:40:00|45758|45738|45768.7|45748.7|45778.7|45758.7|45744|45724|25
1741135500000|2025-03-05 00:45:00|45766.5|45746.5|45748.7|45728.7|45778.7|45758.7|45746.5|45726.5|17
1741135800000|2025-03-05 00:50:00|45751.2|45731.2|45761.2|45741.2|45763.1|45743.1|45743.7|45723.7|19
1741136100000|2025-03-05 00:55:00|45761.5|45741.5|45758.7|45738.7|45781.2|45761.2|45754.1|45734.1|52
1741136400000|2025-03-05 01:00:00|45756.2|45736.2|45781.3|45761.3|45818.7|45798.7|45738.7|45718.7|152
1741136700000|2025-03-05 01:05:00|45778.8|45758.8|45803.8|45783.8|45813.8|45793.8|45771.6|45751.6|30
1741137000000|2025-03-05 01:10:00|45801.6|45781.6|45808.8|45788.8|45808.8|45788.8|45768.8|45748.8|35
1741137300000|2025-03-05 01:15:00|45811|45791|45801.3|45781.3|45838.8|45818.8|45776.3|45756.3|76
1741137600000|2025-03-05 01:20:00|45803.5|45783.5|45769.8|45749.8|45811.4|45791.4|45768.9|45748.9|35
1741137900000|2025-03-05 01:25:00|45767.7|45747.7|45708.9|45688.9|45788.9|45768.9|45704.5|45684.5|96
1741138200000|2025-03-05 01:30:00|45709.2|45689.2|45738.9|45718.9|45756.1|45736.1|45638.9|45618.9|159
1741138500000|2025-03-05 01:35:00|45741.1|45721.1|45768.9|45748.9|45768.9|45748.9|45741.1|45721.1|66
1741138800000|2025-03-05 01:40:00|45769.3|45749.3|45849|45829|45859|45839|45763.9|45743.9|94
1741139100000|2025-03-05 01:45:00|45848.6|45828.6|45846.5|45826.5|45886.5|45866.5|45823.6|45803.6|75
1741139400000|2025-03-05 01:50:00|45844.3|45824.3|45826.5|45806.5|45869|45849|45826.5|45806.5|12
1741139700000|2025-03-05 01:55:00|45829|45809|45756.5|45736.5|45839|45819|45754|45734|35
1741140000000|2025-03-05 02:00:00|45754|45734|45754.1|45734.1|45764.1|45744.1|45719.1|45699.1|39
1741140300000|2025-03-05 02:05:00|45756.6|45736.6|45766.6|45746.6|45766.6|45746.6|45724.1|45704.1|18
1741140600000|2025-03-05 02:10:00|45764.1|45744.1|45749.1|45729.1|45794.1|45774.1|45731.6|45711.6|21
1741140900000|2025-03-05 02:15:00|45746.9|45726.9|45821.6|45801.6|45826.6|45806.6|45724.1|45704.1|48
1741141200000|2025-03-05 02:20:00|45824.1|45804.1|45831|45811|45861.7|45841.7|45816.6|45796.6|72
1741141500000|2025-03-05 02:25:00|45826.3|45806.3|45764.2|45744.2|45826.7|45806.7|45759.2|45739.2|33
1741141800000|2025-03-05 02:30:00|45769.2|45749.2|45711.7|45691.7|45779.2|45759.2|45689.2|45669.2|90
1741142100000|2025-03-05 02:35:00|45714.2|45694.2|45764.2|45744.2|45769.2|45749.2|45679.2|45659.2|56
1741142400000|2025-03-05 02:40:00|45762.1|45742.1|45724.3|45704.3|45762.1|45742.1|45704.6|45684.6|12
1741142700000|2025-03-05 02:45:00|45719.3|45699.3|45736.8|45716.8|45761.8|45741.8|45719.3|45699.3|46
1741143000000|2025-03-05 02:50:00|45734.6|45714.6|45734.3|45714.3|45754|45734|45724|45704|22
1741143300000|2025-03-05 02:55:00|45739.3|45719.3|45639.3|45619.3|45739.3|45719.3|45639.3|45619.3|56
1741143600000|2025-03-05 03:00:00|45644.3|45624.3|45701.5|45681.5|45744.4|45724.4|45539.4|45519.4|320
1741143900000|2025-03-05 03:05:00|45694.4|45674.4|46061.9|46041.9|46148.7|46128.7|45686.9|45666.9|1112
1741144200000|2025-03-05 03:10:00|46064.1|46044.1|46146.3|46126.3|46153.4|46133.4|45924.4|45904.4|509
1741144500000|2025-03-05 03:15:00|46153.8|46133.8|46279.1|46259.1|46298.1|46278.1|46151.3|46131.3|717
1741144800000|2025-03-05 03:20:00|46281.3|46261.3|46153.5|46133.5|46281.3|46261.3|46153.5|46133.5|270
1741145100000|2025-03-05 03:25:00|46153.2|46133.2|46176.3|46156.3|46176.3|46156.3|46096.7|46076.7|191
1741145400000|2025-03-05 03:30:00|46173.8|46153.8|46193|46173|46248.9|46228.9|46143.8|46123.8|236
1741145700000|2025-03-05 03:35:00|46186.5|46166.5|46291.4|46271.4|46298.6|46278.6|46186.5|46166.5|257
1741146000000|2025-03-05 03:40:00|46286.4|46266.4|46292.1|46272.1|46308.9|46288.9|46219.9|46199.9|129
1741146300000|2025-03-05 03:45:00|46287.7|46267.7|46281.4|46261.4|46333.6|46313.6|46253.9|46233.9|214
1741146600000|2025-03-05 03:50:00|46276.4|46256.4|46168.6|46148.6|46276.4|46256.4|46168.6|46148.6|95
1741146900000|2025-03-05 03:55:00|46173.6|46153.6|46198.7|46178.7|46221.5|46201.5|46154.3|46134.3|77
1741147200000|2025-03-05 04:00:00|46200.8|46180.8|46228.7|46208.7|46234|46214|46188.7|46168.7|51
1741147500000|2025-03-05 04:05:00|46233|46213|46283.4|46263.4|46283.4|46263.4|46233|46213|84
1741147800000|2025-03-05 04:10:00|46288.7|46268.7|46278.7|46258.7|46298.7|46278.7|46239.4|46219.4|92
1741148100000|2025-03-05 04:15:00|46276.2|46256.2|46244.1|46224.1|46280.9|46260.9|46239.1|46219.1|47
1741148400000|2025-03-05 04:20:00|46244.4|46224.4|46288.5|46268.5|46321.3|46301.3|46242.3|46222.3|108
1741148700000|2025-03-05 04:25:00|46288.1|46268.1|46293.8|46273.8|46298.5|46278.5|46274.1|46254.1|50
1741149000000|2025-03-05 04:30:00|46289.1|46269.1|46303.8|46283.8|46306.3|46286.3|46284.1|46264.1|23
1741149300000|2025-03-05 04:35:00|46301.3|46281.3|46303.9|46283.9|46313.8|46293.8|46298.8|46278.8|26
1741149600000|2025-03-05 04:40:00|46301.7|46281.7|46298.9|46278.9|46303.9|46283.9|46294.2|46274.2|47
1741149900000|2025-03-05 04:45:00|46296.7|46276.7|46298.9|46278.9|46303.9|46283.9|46289.2|46269.2|59
1741150200000|2025-03-05 04:50:00|46298.6|46278.6|46283.9|46263.9|46301.4|46281.4|46281.4|46261.4|31
1741150500000|2025-03-05 04:55:00|46286.4|46266.4|46284|46264|46291.1|46271.1|46279.3|46259.3|59
1741150800000|2025-03-05 05:00:00|46286.5|46266.5|46343|46323|46394.2|46374.2|46284|46264|141
1741151100000|2025-03-05 05:05:00|46344|46324|46408.7|46388.7|46418.7|46398.7|46338.7|46318.7|217
1741151400000|2025-03-05 05:10:00|46411.2|46391.2|46513.7|46493.7|46518.7|46498.7|46396.5|46376.5|206
1741151700000|2025-03-05 05:15:00|46518|46498|46408.7|46388.7|46518.7|46498.7|46381.2|46361.2|134
1741152000000|2025-03-05 05:20:00|46411.2|46391.2|46360.9|46340.9|46411.2|46391.2|46329.1|46309.1|73
1741152300000|2025-03-05 05:25:00|46365.3|46345.3|46316.6|46296.6|46378.4|46358.4|46303.8|46283.8|119
1741152600000|2025-03-05 05:30:00|46316.3|46296.3|46333.8|46313.8|46346|46326|46303.8|46283.8|93
1741152900000|2025-03-05 05:35:00|46338.8|46318.8|46351.3|46331.3|46363.8|46343.8|46338.8|46318.8|41
1741153200000|2025-03-05 05:40:00|46353.8|46333.8|46383.9|46363.9|46383.9|46363.9|46351.3|46331.3|80
1741153500000|2025-03-05 05:45:00|46386.4|46366.4|46485|46465|46542.5|46522.5|46384.2|46364.2|399
1741153800000|2025-03-05 05:50:00|46487.5|46467.5|46600.1|46580.1|46651.9|46631.9|46485|46465|327
1741154100000|2025-03-05 05:55:00|46602.2|46582.2|46697.6|46677.6|46697.6|46677.6|46580.1|46560.1|201
1741154400000|2025-03-05 06:00:00|46695.4|46675.4|46627.6|46607.6|46717.3|46697.3|46626.9|46606.9|234
1741154700000|2025-03-05 06:05:00|46637.6|46617.6|46654.8|46634.8|46677.3|46657.3|46615.1|46595.1|115
1741155000000|2025-03-05 06:10:00|46659.8|46639.8|46797.3|46777.3|46799.8|46779.8|46657.3|46637.3|193
1741155300000|2025-03-05 06:15:00|46799.8|46779.8|46854.9|46834.9|46869.2|46849.2|46799.8|46779.8|493
1741155600000|2025-03-05 06:20:00|46852.7|46832.7|46855.2|46835.2|46865.2|46845.2|46765.2|46745.2|218
1741155900000|2025-03-05 06:25:00|46859.5|46839.5|46792.1|46772.1|46865.2|46845.2|46792.1|46772.1|428
1741156200000|2025-03-05 06:30:00|46794.2|46774.2|46817.1|46797.1|46818.6|46798.6|46727.1|46707.1|352
1741156500000|2025-03-05 06:35:00|46817.4|46797.4|46836.8|46816.8|46899.3|46879.3|46817.4|46797.4|268
1741156800000|2025-03-05 06:40:00|46839|46819|46931.8|46911.8|46936.8|46916.8|46839|46819|192
1741157100000|2025-03-05 06:45:00|46927.5|46907.5|46893.7|46873.7|46946.1|46926.1|46872.5|46852.5|347
1741157400000|2025-03-05 06:50:00|46888.7|46868.7|46871.5|46851.5|46889|46869|46790.8|46770.8|296
1741157700000|2025-03-05 06:55:00|46869|46849|46967.2|46947.2|46967.2|46947.2|46864|46844|177
1741158000000|2025-03-05 07:00:00|46969.4|46949.4|47377.2|47357.2|47404.1|47384.1|46969.4|46949.4|1072
1741158300000|2025-03-05 07:05:00|47375.1|47355.1|47351.9|47331.9|47399.1|47379.1|47271.9|47251.9|403
1741158600000|2025-03-05 07:10:00|47356.6|47336.6|47312.3|47292.3|47396.9|47376.9|47312|47292|259
1741158900000|2025-03-05 07:15:00|47314.5|47294.5|47377.3|47357.3|47392.3|47372.3|47307.3|47287.3|218
1741159200000|2025-03-05 07:20:00|47372.6|47352.6|47572.7|47552.7|47589.8|47569.8|47353|47333|627
1741159500000|2025-03-05 07:25:00|47573|47553|47478.7|47458.7|47585.5|47565.5|47459.4|47439.4|564
1741159800000|2025-03-05 07:30:00|47480.9|47460.9|47466.2|47446.2|47496.2|47476.2|47418.7|47398.7|332
1741160100000|2025-03-05 07:35:00|47463.7|47443.7|47554.1|47534.1|47571.9|47551.9|47443.7|47423.7|404
1741160400000|2025-03-05 07:40:00|47554.4|47534.4|47364.8|47344.8|47569.1|47549.1|47346.6|47326.6|416
1741160700000|2025-03-05 07:45:00|47366.9|47346.9|47299.5|47279.5|47386.9|47366.9|47274.5|47254.5|402
1741161000000|2025-03-05 07:50:00|47297|47277|47248|47228|47319.8|47299.8|47229.8|47209.8|268
1741161300000|2025-03-05 07:55:00|47245.8|47225.8|47372.7|47352.7|47372.7|47352.7|47245.2|47225.2|240
1741161600000|2025-03-05 08:00:00|47370.2|47350.2|47260.6|47240.6|47415.2|47395.2|47258.4|47238.4|313
1741161900000|2025-03-05 08:05:00|47258.1|47238.1|47355.2|47335.2|47370.2|47350.2|47245.6|47225.6|258
1741162200000|2025-03-05 08:10:00|47360.2|47340.2|47518.9|47498.9|47536.4|47516.4|47360.2|47340.2|379
1741162500000|2025-03-05 08:15:00|47521.1|47501.1|47489.3|47469.3|47543.6|47523.6|47434.6|47414.6|160
1741162800000|2025-03-05 08:20:00|47491.4|47471.4|47486.5|47466.5|47498.9|47478.9|47444|47424|121
1741163100000|2025-03-05 08:25:00|47489|47469|47516.8|47496.8|47544|47524|47484.7|47464.7|326
1741163400000|2025-03-05 08:30:00|47521.5|47501.5|47534.7|47514.7|47539.7|47519.7|47482.5|47462.5|155
1741163700000|2025-03-05 08:35:00|47537.2|47517.2|47561.9|47541.9|47616.9|47596.9|47519.7|47499.7|323
1741164000000|2025-03-05 08:40:00|47562.2|47542.2|47587.6|47567.6|47599.7|47579.7|47519.7|47499.7|85
1741164300000|2025-03-05 08:45:00|47584.7|47564.7|47672.6|47652.6|47692.6|47672.6|47567.9|47547.9|286
1741164600000|2025-03-05 08:50:00|47677.6|47657.6|47595.1|47575.1|47687.3|47667.3|47582.3|47562.3|135
1741164900000|2025-03-05 08:55:00|47593|47573|47530.2|47510.2|47625.1|47605.1|47514.8|47494.8|176
1741165200000|2025-03-05 09:00:00|47525.5|47505.5|47595.5|47575.5|47619.5|47599.5|47485.2|47465.2|423
1741165500000|2025-03-05 09:05:00|47595.2|47575.2|47644.5|47624.5|47706.7|47686.7|47592|47572|271
1741165800000|2025-03-05 09:10:00|47642.4|47622.4|47589.9|47569.9|47642.4|47622.4|47574.5|47554.5|147
1741166100000|2025-03-05 09:15:00|47587.7|47567.7|47659.6|47639.6|47679.2|47659.2|47582.4|47562.4|104
1741166400000|2025-03-05 09:20:00|47657.1|47637.1|47728.9|47708.9|47728.9|47708.9|47654.6|47634.6|303
1741166700000|2025-03-05 09:25:00|47729.3|47709.3|47721.8|47701.8|47754.3|47734.3|47699.3|47679.3|160
1741167000000|2025-03-05 09:30:00|47724.3|47704.3|47696.8|47676.8|47754.3|47734.3|47692.1|47672.1|192
1741167300000|2025-03-05 09:35:00|47699|47679|47684.3|47664.3|47706.5|47686.5|47676.8|47656.8|87
1741167600000|2025-03-05 09:40:00|47686.8|47666.8|47724.4|47704.4|47729.4|47709.4|47674.4|47654.4|83
1741167900000|2025-03-05 09:45:00|47722.2|47702.2|47901.9|47881.9|47921.5|47901.5|47719.4|47699.4|366
1741168200000|2025-03-05 09:50:00|47899.7|47879.7|47749.4|47729.4|47899.7|47879.7|47744.4|47724.4|181
1741168500000|2025-03-05 09:55:00|47751.9|47731.9|47711.9|47691.9|47783.7|47763.7|47709.8|47689.8|355
1741168800000|2025-03-05 10:00:00|47709.4|47689.4|47809.5|47789.5|47814.5|47794.5|47707.3|47687.3|326
1741169100000|2025-03-05 10:05:00|47814.5|47794.5|47896.3|47876.3|47963.8|47943.8|47814.5|47794.5|403
1741169400000|2025-03-05 10:10:00|47893.8|47873.8|47906|47886|47931.3|47911.3|47873.8|47853.8|341
1741169700000|2025-03-05 10:15:00|47908.8|47888.8|47884.2|47864.2|47913.8|47893.8|47841.3|47821.3|186
1741170000000|2025-03-05 10:20:00|47876.7|47856.7|47891.4|47871.4|47936.4|47916.4|47851.7|47831.7|190
1741170300000|2025-03-05 10:25:00|47893.9|47873.9|47928.9|47908.9|47931.4|47911.4|47841.7|47821.7|152
1741170600000|2025-03-05 10:30:00|47926.7|47906.7|47863.9|47843.9|47928.9|47908.9|47853.9|47833.9|139
1741170900000|2025-03-05 10:35:00|47868.2|47848.2|47929|47909|47933.9|47913.9|47851.4|47831.4|200
1741171200000|2025-03-05 10:40:00|47934|47914|47896.5|47876.5|47939.3|47919.3|47864|47844|178
1741171500000|2025-03-05 10:45:00|47899|47879|48019.3|47999.3|48031.5|48011.5|47899|47879|179
1741171800000|2025-03-05 10:50:00|48024|48004|48041.5|48021.5|48063.7|48043.7|48021.5|48001.5|206
1741172100000|2025-03-05 10:55:00|48043.7|48023.7|47826.5|47806.5|48044|48024|47805.4|47785.4|485
1741172400000|2025-03-05 11:00:00|47829|47809|47934.1|47914.1|47934.1|47914.1|47816.6|47796.6|179
1741172700000|2025-03-05 11:05:00|47936.6|47916.6|47874.1|47854.1|47948.4|47928.4|47856.6|47836.6|168
1741173000000|2025-03-05 11:10:00|47874.8|47854.8|47929.1|47909.1|47949.1|47929.1|47874.8|47854.8|90
1741173300000|2025-03-05 11:15:00|47928.8|47908.8|47851.6|47831.6|47946.6|47926.6|47822|47802|206
1741173600000|2025-03-05 11:20:00|47849.5|47829.5|47754.2|47734.2|47861.3|47841.3|47736.7|47716.7|293
1741173900000|2025-03-05 11:25:00|47759.2|47739.2|47778.9|47758.9|47792|47772|47719.5|47699.5|269
1741174200000|2025-03-05 11:30:00|47779.2|47759.2|47719.2|47699.2|47801.4|47781.4|47684.2|47664.2|348
1741174500000|2025-03-05 11:35:00|47718.9|47698.9|47697.1|47677.1|47739.2|47719.2|47646|47626|224
1741174800000|2025-03-05 11:40:00|47694.9|47674.9|47700|47680|47724.2|47704.2|47684.3|47664.3|100
1741175100000|2025-03-05 11:45:00|47704.3|47684.3|47793.6|47773.6|47803.6|47783.6|47704.3|47684.3|180
1741175400000|2025-03-05 11:50:00|47789.3|47769.3|47796.1|47776.1|47821.1|47801.1|47738.6|47718.6|214
1741175700000|2025-03-05 11:55:00|47798.6|47778.6|47793.3|47773.3|47811.1|47791.1|47738.6|47718.6|155
1741176000000|2025-03-05 12:00:00|47797.6|47777.6|47769.4|47749.4|47813.7|47793.7|47754.3|47734.3|136
1741176300000|2025-03-05 12:05:00|47771.9|47751.9|47731.9|47711.9|47796.9|47776.9|47726.9|47706.9|145
1741176600000|2025-03-05 12:10:00|47726.9|47706.9|47749.8|47729.8|47749.8|47729.8|47706.9|47686.9|142
1741176900000|2025-03-05 12:15:00|47746.9|47726.9|47685.1|47665.1|47751.9|47731.9|47684.4|47664.4|170
1741177200000|2025-03-05 12:20:00|47687.3|47667.3|47705.1|47685.1|47707.3|47687.3|47652.6|47632.6|173
1741177500000|2025-03-05 12:25:00|47707.3|47687.3|47690.2|47670.2|47727.7|47707.7|47685.2|47665.2|126
1741177800000|2025-03-05 12:30:00|47687.7|47667.7|47633|47613|47688|47668|47633|47613|215
1741178100000|2025-03-05 12:35:00|47630.5|47610.5|47733.8|47713.8|47758.4|47738.4|47610.9|47590.9|251
1741178400000|2025-03-05 12:40:00|47733.4|47713.4|47760.9|47740.9|47785.9|47765.9|47705.2|47685.2|116
1741178700000|2025-03-05 12:45:00|47763.1|47743.1|47677.1|47657.1|47763.4|47743.4|47662.4|47642.4|177
1741179000000|2025-03-05 12:50:00|47674.9|47654.9|47717.1|47697.1|47717.1|47697.1|47629.6|47609.6|224
1741179300000|2025-03-05 12:55:00|47717.5|47697.5|47665.3|47645.3|47750|47730|47645.3|47625.3|150
1741179600000|2025-03-05 13:00:00|47674.6|47654.6|47667.8|47647.8|47707.8|47687.8|47607.5|47587.5|583
1741179900000|2025-03-05 13:05:00|47665.3|47645.3|47620.7|47600.7|47694.7|47674.7|47575.4|47555.4|442
1741180200000|2025-03-05 13:10:00|47620.4|47600.4|47702.5|47682.5|47715.4|47695.4|47553.9|47533.9|614
1741180500000|2025-03-05 13:15:00|47710.4|47690.4|47820.4|47800.4|47919.7|47899.7|47710.4|47690.4|743
1741180800000|2025-03-05 13:20:00|47819.7|47799.7|47855.1|47835.1|47877.9|47857.9|47780.8|47760.8|409
1741181100000|2025-03-05 13:25:00|47859.4|47839.4|47635.5|47615.5|47859.8|47839.8|47630.5|47610.5|554
1741181400000|2025-03-05 13:30:00|47635.8|47615.8|47755.5|47735.5|47765.5|47745.5|47590.5|47570.5|475
1741181700000|2025-03-05 13:35:00|47758|47738|47740.5|47720.5|47815.5|47795.5|47713|47693|367
1741182000000|2025-03-05 13:40:00|47738.4|47718.4|47615.9|47595.9|47798|47778|47615.9|47595.9|262
1741182300000|2025-03-05 13:45:00|47615.5|47595.5|47533.1|47513.1|47702.7|47682.7|47533.1|47513.1|442
1741182600000|2025-03-05 13:50:00|47540.2|47520.2|47525.2|47505.2|47553.1|47533.1|47423.1|47403.1|814
1741182900000|2025-03-05 13:55:00|47523.1|47503.1|47590.6|47570.6|47643.1|47623.1|47493.8|47473.8|388
1741183200000|2025-03-05 14:00:00|47585.6|47565.6|47584.9|47564.9|47642.4|47622.4|47574.9|47554.9|419
1741183500000|2025-03-05 14:05:00|47579.9|47559.9|47475.3|47455.3|47654.9|47634.9|47454.6|47434.6|527
1741183800000|2025-03-05 14:10:00|47477.5|47457.5|47607.5|47587.5|47607.5|47587.5|47470.3|47450.3|338
1741184100000|2025-03-05 14:15:00|47610.3|47590.3|47595|47575|47625.7|47605.7|47549.7|47529.7|279
1741184400000|2025-03-05 14:20:00|47580|47560|47590.7|47570.7|47603.2|47583.2|47548.2|47528.2|302
1741184700000|2025-03-05 14:25:00|47593.2|47573.2|47688.3|47668.3|47688.3|47668.3|47573.2|47553.2|292
1741185000000|2025-03-05 14:30:00|47686.1|47666.1|47735.4|47715.4|47735.4|47715.4|47680.8|47660.8|465
1741185300000|2025-03-05 14:35:00|47737.6|47717.6|47809.8|47789.8|47832.6|47812.6|47720.8|47700.8|450
1741185600000|2025-03-05 14:40:00|47810.1|47790.1|47829|47809|47902.3|47882.3|47793.3|47773.3|400
1741185900000|2025-03-05 14:45:00|47826.9|47806.9|47848.4|47828.4|47880.1|47860.1|47755.8|47735.8|613
1741186200000|2025-03-05 14:50:00|47846.2|47826.2|47896.6|47876.6|47935.9|47915.9|47799.1|47779.1|508
1741186500000|2025-03-05 14:55:00|47899.1|47879.1|47914.1|47894.1|47960.9|47940.9|47852.3|47832.3|435
1741186800000|2025-03-05 15:00:00|47911.6|47891.6|48026.6|48006.6|48065.9|48045.9|47828|47808|1094
1741187100000|2025-03-05 15:05:00|48029.1|48009.1|48156.7|48136.7|48225.9|48205.9|48021.6|48001.6|1136
1741187400000|2025-03-05 15:10:00|48154.5|48134.5|48081|48061|48171.3|48151.3|48001.7|47981.7|675
1741187700000|2025-03-05 15:15:00|48081.7|48061.7|48159.9|48139.9|48162.1|48142.1|48036.7|48016.7|512
1741188000000|2025-03-05 15:20:00|48154.9|48134.9|48103.1|48083.1|48169.6|48149.6|48054.9|48034.9|454
1741188300000|2025-03-05 15:25:00|48102.4|48082.4|48152.8|48132.8|48169.9|48149.9|48069.9|48049.9|447
1741188600000|2025-03-05 15:30:00|48153.1|48133.1|48210.7|48190.7|48272.1|48252.1|48152.8|48132.8|707
1741188900000|2025-03-05 15:35:00|48212.5|48192.5|48227.5|48207.5|48275|48255|48188.2|48168.2|464
1741189200000|2025-03-05 15:40:00|48225.3|48205.3|48157.9|48137.9|48225.4|48205.4|48087.5|48067.5|350
1741189500000|2025-03-05 15:45:00|48155.4|48135.4|48000.7|47980.7|48172.9|48152.9|47990.7|47970.7|638
1741189800000|2025-03-05 15:50:00|47998.2|47978.2|48027.9|48007.9|48072.2|48052.2|47995.7|47975.7|353
1741190100000|2025-03-05 15:55:00|48032.6|48012.6|47998|47978|48097.2|48077.2|47963.6|47943.6|452
1741190400000|2025-03-05 16:00:00|48000.5|47980.5|48076.9|48056.9|48081.9|48061.9|47953.3|47933.3|494
1741190700000|2025-03-05 16:05:00|48081.6|48061.6|48106.3|48086.3|48113.4|48093.4|48049.4|48029.4|362
1741191000000|2025-03-05 16:10:00|48106.6|48086.6|48216.6|48196.6|48253.8|48233.8|48101.3|48081.3|668
1741191300000|2025-03-05 16:15:00|48216.3|48196.3|48141.3|48121.3|48248.4|48228.4|48136.6|48116.6|505
1741191600000|2025-03-05 16:20:00|48139.2|48119.2|48250.6|48230.6|48250.6|48230.6|48139.2|48119.2|361
1741191900000|2025-03-05 16:25:00|48252.8|48232.8|48162.1|48142.1|48252.8|48232.8|48109.9|48089.9|393
1741192200000|2025-03-05 16:30:00|48167.1|48147.1|48146.4|48126.4|48187.1|48167.1|48103.9|48083.9|391
1741192500000|2025-03-05 16:35:00|48146|48126|48188.2|48168.2|48202.8|48182.8|48117.8|48097.8|428
1741192800000|2025-03-05 16:40:00|48186|48166|48205.4|48185.4|48242.9|48222.9|48156|48136|211
1741193100000|2025-03-05 16:45:00|48205|48185|48201.1|48181.1|48228.2|48208.2|48146.4|48126.4|302
1741193400000|2025-03-05 16:50:00|48196.4|48176.4|48236.1|48216.1|48249|48229|48166.4|48146.4|213
1741193700000|2025-03-05 16:55:00|48234|48214|48114.7|48094.7|48304|48284|48096.5|48076.5|796
1741194000000|2025-03-05 17:00:00|48116.8|48096.8|47999.4|47979.4|48151.9|48131.9|47982.2|47962.2|492
1741194300000|2025-03-05 17:05:00|47999.7|47979.7|47976.9|47956.9|48036.9|48016.9|47957.6|47937.6|377
1741194600000|2025-03-05 17:10:00|47977.2|47957.2|47968.7|47948.7|48016.6|47996.6|47967.3|47947.3|428
1741194900000|2025-03-05 17:15:00|47966.9|47946.9|47974.1|47954.1|48031.6|48011.6|47946.6|47926.6|268
1741195200000|2025-03-05 17:20:00|47972.3|47952.3|47984.1|47964.1|48006.6|47986.6|47926.6|47906.6|273
1741195500000|2025-03-05 17:25:00|47982|47962|47945.9|47925.9|48014.1|47994.1|47939.1|47919.1|289
1741195800000|2025-03-05 17:30:00|47944.1|47924.1|47961.7|47941.7|47976.7|47956.7|47914.2|47894.2|419
1741196100000|2025-03-05 17:35:00|47963.8|47943.8|47911.3|47891.3|47969.2|47949.2|47894.5|47874.5|328
1741196400000|2025-03-05 17:40:00|47911.7|47891.7|47894.6|47874.6|47954.2|47934.2|47892.1|47872.1|294
1741196700000|2025-03-05 17:45:00|47894.2|47874.2|47949.9|47929.9|47958.5|47938.5|47849.2|47829.2|382
1741197000000|2025-03-05 17:50:00|47952.1|47932.1|47946.8|47926.8|47986.8|47966.8|47939.9|47919.9|295
1741197300000|2025-03-05 17:55:00|47936.8|47916.8|48004.3|47984.3|48024.3|48004.3|47929.6|47909.6|1161
1741197600000|2025-03-05 18:00:00|48007.1|47987.1|48081.8|48061.8|48121.8|48101.8|48005|47985|683
1741197900000|2025-03-05 18:05:00|48079.3|48059.3|48024.7|48004.7|48101.8|48081.8|47934.7|47914.7|637
1741198200000|2025-03-05 18:10:00|48022.2|48002.2|48066.5|48046.5|48081.9|48061.9|48019.7|47999.7|199
1741198500000|2025-03-05 18:15:00|48066.9|48046.9|48083.7|48063.7|48101.5|48081.5|48056.9|48036.9|101
1741198800000|2025-03-05 18:20:00|48084|48064|48076.9|48056.9|48101.9|48081.9|48069.4|48049.4|86
1741199100000|2025-03-05 18:25:00|48079.1|48059.1|48047.3|48027.3|48086.9|48066.9|48046.9|48026.9|58
1741199400000|2025-03-05 18:30:00|48044.8|48024.8|48037.3|48017.3|48067|48047|48017|47997|109
1741199700000|2025-03-05 18:35:00|48039.5|48019.5|48032.3|48012.3|48039.5|48019.5|47992|47972|133
1741200000000|2025-03-05 18:40:00|48037|48017|47994.5|47974.5|48046.6|48026.6|47994.5|47974.5|79
1741200300000|2025-03-05 18:45:00|47997|47977|48062|48042|48077|48057|47997|47977|92
1741200600000|2025-03-05 18:50:00|48061.7|48041.7|48090.3|48070.3|48117|48097|48059.5|48039.5|184
1741200900000|2025-03-05 18:55:00|48092.4|48072.4|48090.3|48070.3|48112.1|48092.1|48067.4|48047.4|175
1741201200000|2025-03-05 19:00:00|48092.8|48072.8|48132.8|48112.8|48142.8|48122.8|48092.8|48072.8|85
1741201500000|2025-03-05 19:05:00|48128.5|48108.5|48135.3|48115.3|48150|48130|48122.5|48102.5|54
1741201800000|2025-03-05 19:10:00|48133.2|48113.2|48142.9|48122.9|48142.9|48122.9|48123.2|48103.2|42
1741202100000|2025-03-05 19:15:00|48140.7|48120.7|48113.2|48093.2|48142.9|48122.9|48105.4|48085.4|105
1741202400000|2025-03-05 19:20:00|48115.4|48095.4|48147.9|48127.9|48167.9|48147.9|48115.4|48095.4|51
1741202700000|2025-03-05 19:25:00|48150.1|48130.1|48128.3|48108.3|48165.4|48145.4|48125.4|48105.4|108
1741203000000|2025-03-05 19:30:00|48127.9|48107.9|48130.8|48110.8|48140.5|48120.5|48127.6|48107.6|26
1741203300000|2025-03-05 19:35:00|48133.3|48113.3|48148|48128|48148|48128|48125.5|48105.5|76
1741203600000|2025-03-05 19:40:00|48150.5|48130.5|48110.5|48090.5|48165.5|48145.5|48110.5|48090.5|141
1741203900000|2025-03-05 19:45:00|48108|48088|48140.5|48120.5|48140.5|48120.5|48098|48078|36
1741204200000|2025-03-05 19:50:00|48143|48123|48123.1|48103.1|48157.7|48137.7|48113.1|48093.1|54
1741204500000|2025-03-05 19:55:00|48125.6|48105.6|48140.6|48120.6|48150.6|48130.6|48118.4|48098.4|47
1741204800000|2025-03-05 20:00:00|48142.7|48122.7|48173.1|48153.1|48203.1|48183.1|48138.1|48118.1|132
1741205100000|2025-03-05 20:05:00|48174.2|48154.2|48188.1|48168.1|48193.1|48173.1|48174.2|48154.2|107
1741205400000|2025-03-05 20:10:00|48186|48166|48178.2|48158.2|48186|48166|48175.6|48155.6|35
1741205700000|2025-03-05 20:15:00|48180.7|48160.7|48168.2|48148.2|48185.7|48165.7|48158.2|48138.2|107
1741206000000|2025-03-05 20:20:00|48165.7|48145.7|48190.7|48170.7|48198.2|48178.2|48165.7|48145.7|65
1741206300000|2025-03-05 20:25:00|48188.2|48168.2|48228.2|48208.2|48230.7|48210.7|48188.2|48168.2|43
1741206600000|2025-03-05 20:30:00|48227.9|48207.9|48227.2|48207.2|48233.3|48213.3|48203.2|48183.2|63
1741206900000|2025-03-05 20:35:00|48227.9|48207.9|48210.8|48190.8|48233.3|48213.3|48200.8|48180.8|38
1741207200000|2025-03-05 20:40:00|48208.3|48188.3|48228.3|48208.3|48243.3|48223.3|48208.3|48188.3|120
1741207500000|2025-03-05 20:45:00|48225.8|48205.8|48230.8|48210.8|48235.8|48215.8|48225.8|48205.8|43
1741207800000|2025-03-05 20:50:00|48230.1|48210.1|48208.4|48188.4|48230.1|48210.1|48201.2|48181.2|61
1741208100000|2025-03-05 20:55:00|48208|48188|48198.4|48178.4|48213.4|48193.4|48170.9|48150.9|212
1741208400000|2025-03-05 21:00:00|48195.9|48175.9|48188.4|48168.4|48230.5|48210.5|48183.4|48163.4|114
1741208700000|2025-03-05 21:05:00|48193.4|48173.4|48188.4|48168.4|48195.9|48175.9|48181.6|48161.6|65
1741209000000|2025-03-05 21:10:00|48185.9|48165.9|48188.5|48168.5|48191|48171|48183.4|48163.4|30
1741209300000|2025-03-05 21:15:00|48190.6|48170.6|48171|48151|48193.5|48173.5|48171|48151|50
1741209600000|2025-03-05 21:20:00|48168.5|48148.5|48171|48151|48173.1|48153.1|48163.5|48143.5|26
1741209900000|2025-03-05 21:25:00|48168.9|48148.9|48150.7|48130.7|48171|48151|48148.9|48128.9|66
1741210200000|2025-03-05 21:30:00|48151.4|48131.4|48143.6|48123.6|48163.5|48143.5|48143.6|48123.6|55
1741210500000|2025-03-05 21:35:00|48142.8|48122.8|48128.2|48108.2|48142.8|48122.8|48125.7|48105.7|51
1741210800000|2025-03-05 21:40:00|48130.4|48110.4|48139|48119|48148.6|48128.6|48130.4|48110.4|15
1741211100000|2025-03-05 21:45:00|48138.6|48118.6|48123.6|48103.6|48141.1|48121.1|48121.1|48101.1|31
1741211400000|2025-03-05 21:50:00|48126.1|48106.1|48121.2|48101.2|48126.2|48106.2|48121.1|48101.1|40
1741211700000|2025-03-05 21:55:00|48123.7|48103.7|48133.3|48113.3|48133.3|48113.3|48118.7|48098.7|62
1741215600000|2025-03-05 23:00:00|48126.5|48106.5|48194.4|48174.4|48196.5|48176.5|48126.5|48106.5|64
1741215900000|2025-03-05 23:05:00|48194|48174|48208.7|48188.7|48208.7|48188.7|48191.5|48171.5|17
1741216200000|2025-03-05 23:10:00|48206.5|48186.5|48199.1|48179.1|48206.5|48186.5|48196.5|48176.5|13
1741216500000|2025-03-05 23:15:00|48196.6|48176.6|48184.1|48164.1|48196.6|48176.6|48176.6|48156.6|33
1741216800000|2025-03-05 23:20:00|48181.6|48161.6|48186.6|48166.6|48191.6|48171.6|48181.6|48161.6|14
1741217100000|2025-03-05 23:25:00|48189.1|48169.1|48184.1|48164.1|48191.6|48171.6|48182|48162|10
1741217400000|2025-03-05 23:30:00|48181.6|48161.6|48189.2|48169.2|48189.2|48169.2|48179.1|48159.1|42
1741217700000|2025-03-05 23:35:00|48189.5|48169.5|48176.7|48156.7|48194.2|48174.2|48174.2|48154.2|16
1741218000000|2025-03-05 23:40:00|48178.8|48158.8|48181.3|48161.3|48196.7|48176.7|48177.1|48157.1|27
1741218300000|2025-03-05 23:45:00|48179.2|48159.2|48181.7|48161.7|48181.7|48161.7|48176.7|48156.7|18
1741218600000|2025-03-05 23:50:00|48179.6|48159.6|48184.3|48164.3|48184.3|48164.3|48176.7|48156.7|6
1741218900000|2025-03-05 23:55:00|48188.9|48168.9|48191.8|48171.8|48191.8|48171.8|48186.8|48166.8|18
1741219200000|2025-03-06 00:00:00|48191.4|48171.4|48169.3|48149.3|48191.4|48171.4|48159.7|48139.7|36
1741219500000|2025-03-06 00:05:00|48168.9|48148.9|48156.8|48136.8|48171.8|48151.8|48156.8|48136.8|19
1741219800000|2025-03-06 00:10:00|48154.7|48134.7|48156.9|48136.9|48159|48139|48144.3|48124.3|22
1741220100000|2025-03-06 00:15:00|48159.7|48139.7|48149.7|48129.7|48184.4|48164.4|48149.7|48129.7|27
1741220400000|2025-03-06 00:20:00|48149.4|48129.4|48135.1|48115.1|48164.4|48144.4|48135.1|48115.1|32
1741220700000|2025-03-06 00:25:00|48134.8|48114.8|48136.9|48116.9|48136.9|48116.9|48121.9|48101.9|30
1741221000000|2025-03-06 00:30:00|48139.1|48119.1|48129.5|48109.5|48141.9|48121.9|48121.9|48101.9|35
1741221300000|2025-03-06 00:35:00|48127.3|48107.3|48094.8|48074.8|48127.3|48107.3|48094.5|48074.5|54
1741221600000|2025-03-06 00:40:00|48095.2|48075.2|48074.5|48054.5|48097.3|48077.3|48044.9|48024.9|153
1741221900000|2025-03-06 00:45:00|48072.4|48052.4|48069.5|48049.5|48109.5|48089.5|48062|48042|39
1741222200000|2025-03-06 00:50:00|48067|48047|48037.1|48017.1|48069.2|48049.2|48029.5|48009.5|62
1741222500000|2025-03-06 00:55:00|48036.7|48016.7|48014.6|47994.6|48036.7|48016.7|48007.1|47987.1|65
1741222800000|2025-03-06 01:00:00|48019.6|47999.6|48110|48090|48119.6|48099.6|48019.6|47999.6|210
1741223100000|2025-03-06 01:05:00|48114.6|48094.6|48127.1|48107.1|48134.6|48114.6|48099.6|48079.6|59
1741223400000|2025-03-06 01:10:00|48129.3|48109.3|48209.7|48189.7|48229.3|48209.3|48129.3|48109.3|130
1741223700000|2025-03-06 01:15:00|48212.2|48192.2|48189.7|48169.7|48224.7|48204.7|48172.2|48152.2|88
1741224000000|2025-03-06 01:20:00|48196.4|48176.4|48194.7|48174.7|48229|48209|48192.2|48172.2|64
1741224300000|2025-03-06 01:25:00|48192.2|48172.2|48229.7|48209.7|48239.7|48219.7|48182.2|48162.2|118
1741224600000|2025-03-06 01:30:00|48231.9|48211.9|48294.8|48274.8|48367.2|48347.2|48231.9|48211.9|191
1741224900000|2025-03-06 01:35:00|48292.6|48272.6|48352.3|48332.3|48359.8|48339.8|48289.8|48269.8|86
1741225200000|2025-03-06 01:40:00|48354.8|48334.8|48307.3|48287.3|48379.4|48359.4|48292.3|48272.3|127
1741225500000|2025-03-06 01:45:00|48309.4|48289.4|48324.8|48304.8|48349.8|48329.8|48309.4|48289.4|94
1741225800000|2025-03-06 01:50:00|48322.7|48302.7|48342.4|48322.4|48344.9|48324.9|48267.3|48247.3|105
1741226100000|2025-03-06 01:55:00|48344.5|48324.5|48334.9|48314.9|48344.9|48324.9|48307.7|48287.7|36
1741226400000|2025-03-06 02:00:00|48342.4|48322.4|48402.4|48382.4|48404.9|48384.9|48342.4|48322.4|120
1741226700000|2025-03-06 02:05:00|48404.9|48384.9|48340.3|48320.3|48404.9|48384.9|48325.7|48305.7|146
1741227000000|2025-03-06 02:10:00|48337.8|48317.8|48235.7|48215.7|48337.8|48317.8|48215.7|48195.7|125
1741227300000|2025-03-06 02:15:00|48237.8|48217.8|48150.7|48130.7|48240.3|48220.3|48138.2|48118.2|121
1741227600000|2025-03-06 02:20:00|48153.6|48133.6|48186.8|48166.8|48186.8|48166.8|48118.2|48098.2|99
1741227900000|2025-03-06 02:25:00|48184.6|48164.6|48167.5|48147.5|48207.5|48187.5|48165|48145|84
1741228200000|2025-03-06 02:30:00|48165.4|48145.4|48155.1|48135.1|48177.2|48157.2|48125|48105|57
1741228500000|2025-03-06 02:35:00|48157.9|48137.9|48135.4|48115.4|48160.1|48140.1|48115.1|48095.1|36
1741228800000|2025-03-06 02:40:00|48132.9|48112.9|48118.3|48098.3|48132.9|48112.9|48076.2|48056.2|52
1741229100000|2025-03-06 02:45:00|48115.8|48095.8|48115.9|48095.9|48148.3|48128.3|48115.8|48095.8|47
1741229400000|2025-03-06 02:50:00|48113.4|48093.4|48223|48203|48223|48203|48106.2|48086.2|46
1741229700000|2025-03-06 02:55:00|48220.9|48200.9|48246.3|48226.3|48260.9|48240.9|48190.9|48170.9|89
1741230000000|2025-03-06 03:00:00|48248.4|48228.4|48188.1|48168.1|48248.4|48228.4|48188.1|48168.1|32
1741230300000|2025-03-06 03:05:00|48188.4|48168.4|48151|48131|48188.4|48168.4|48139.2|48119.2|45
1741230600000|2025-03-06 03:10:00|48153.5|48133.5|48163.5|48143.5|48171|48151|48123.5|48103.5|45
1741230900000|2025-03-06 03:15:00|48161.4|48141.4|48183.5|48163.5|48215.6|48195.6|48156|48136|46
1741231200000|2025-03-06 03:20:00|48183.1|48163.1|48183.5|48163.5|48183.9|48163.9|48158.5|48138.5|49
1741231500000|2025-03-06 03:25:00|48183.2|48163.2|48206.1|48186.1|48226.1|48206.1|48176|48156|45
1741231800000|2025-03-06 03:30:00|48210.3|48190.3|48201.1|48181.1|48210.7|48190.7|48178.6|48158.6|23
1741232100000|2025-03-06 03:35:00|48204|48184|48186.9|48166.9|48206.1|48186.1|48176.1|48156.1|35
1741232400000|2025-03-06 03:40:00|48189|48169|48193.6|48173.6|48196.1|48176.1|48181.1|48161.1|26
1741232700000|2025-03-06 03:45:00|48196.1|48176.1|48176.2|48156.2|48220.8|48200.8|48176.2|48156.2|52
1741233000000|2025-03-06 03:50:00|48178.3|48158.3|48181.2|48161.2|48196.2|48176.2|48171.2|48151.2|18
1741233300000|2025-03-06 03:55:00|48183.7|48163.7|48166.2|48146.2|48186.2|48166.2|48141.2|48121.2|35
1741233600000|2025-03-06 04:00:00|48170.8|48150.8|48168.7|48148.7|48185.8|48165.8|48168.7|48148.7|21
1741233900000|2025-03-06 04:05:00|48166.6|48146.6|48181.3|48161.3|48181.3|48161.3|48164.1|48144.1|19
1741234200000|2025-03-06 04:10:00|48183.8|48163.8|48166.3|48146.3|48186.3|48166.3|48150.9|48130.9|37
1741234500000|2025-03-06 04:15:00|48168.4|48148.4|48186.3|48166.3|48186.3|48166.3|48161.7|48141.7|19
1741234800000|2025-03-06 04:20:00|48190.9|48170.9|48161.3|48141.3|48190.9|48170.9|48146.3|48126.3|26
1741235100000|2025-03-06 04:25:00|48163.8|48143.8|48121.4|48101.4|48171|48151|48121.4|48101.4|37
1741235400000|2025-03-06 04:30:00|48119.2|48099.2|48136.4|48116.4|48136.8|48116.8|48114.3|48094.3|15
1741235700000|2025-03-06 04:35:00|48138.9|48118.9|48156.4|48136.4|48161.4|48141.4|48136.4|48116.4|3
1741236000000|2025-03-06 04:40:00|48158.9|48138.9|48146.4|48126.4|48161.4|48141.4|48141.4|48121.4|3
1741236300000|2025-03-06 04:45:00|48146.1|48126.1|48136.5|48116.5|48146.1|48126.1|48116.4|48096.4|35
1741236600000|2025-03-06 04:50:00|48136.8|48116.8|48149|48129|48151.5|48131.5|48136.8|48116.8|22
1741236900000|2025-03-06 04:55:00|48151.5|48131.5|48159|48139|48166.5|48146.5|48149|48129|3
1741237200000|2025-03-06 05:00:00|48156.5|48136.5|48149|48129|48161.5|48141.5|48129.4|48109.4|20
1741237500000|2025-03-06 05:05:00|48146.9|48126.9|48146.6|48126.6|48154|48134|48136.6|48116.6|12
1741237800000|2025-03-06 05:10:00|48149.1|48129.1|48156.6|48136.6|48176.2|48156.2|48146.6|48126.6|24
1741238100000|2025-03-06 05:15:00|48154.1|48134.1|48171.6|48151.6|48172|48152|48151.6|48131.6|22
1741238400000|2025-03-06 05:20:00|48169.1|48149.1|48129.1|48109.1|48176.6|48156.6|48126.6|48106.6|46
1741238700000|2025-03-06 05:25:00|48126.6|48106.6|48089.2|48069.2|48126.6|48106.6|48071.6|48051.6|45
1741239000000|2025-03-06 05:30:00|48088.8|48068.8|48110.9|48090.9|48121.7|48101.7|48070.9|48050.9|96
1741239300000|2025-03-06 05:35:00|48113.1|48093.1|48076.3|48056.3|48120.6|48100.6|48076.3|48056.3|41
1741239600000|2025-03-06 05:40:00|48073.8|48053.8|47981.7|47961.7|48073.8|48053.8|47976.7|47956.7|171
1741239900000|2025-03-06 05:45:00|47979.6|47959.6|47877.1|47857.1|47981.4|47961.4|47846.8|47826.8|320
1741240200000|2025-03-06 05:50:00|47881.4|47861.4|47874.3|47854.3|47886.8|47866.8|47836.8|47816.8|224
1741240500000|2025-03-06 05:55:00|47876.4|47856.4|47859.7|47839.7|47931.8|47911.8|47851.8|47831.8|220
1741240800000|2025-03-06 06:00:00|47859.3|47839.3|47916.8|47896.8|47931.8|47911.8|47844.3|47824.3|394
1741241100000|2025-03-06 06:05:00|47919.3|47899.3|47891.9|47871.9|47941.8|47921.8|47871.5|47851.5|109
1741241400000|2025-03-06 06:10:00|47889.4|47869.4|47924.4|47904.4|47926.5|47906.5|47859|47839|154
1741241700000|2025-03-06 06:15:00|47924|47904|47914.4|47894.4|47929|47909|47887.7|47867.7|63
1741242000000|2025-03-06 06:20:00|47916.5|47896.5|47931.9|47911.9|47959.4|47939.4|47909.8|47889.8|61
1741242300000|2025-03-06 06:25:00|47936.9|47916.9|47889.5|47869.5|47939.4|47919.4|47884.8|47864.8|78
1741242600000|2025-03-06 06:30:00|47887|47867|47859.5|47839.5|47889.5|47869.5|47794.5|47774.5|258
1741242900000|2025-03-06 06:35:00|47857|47837|47816.6|47796.6|47862|47842|47812|47792|122
1741243200000|2025-03-06 06:40:00|47817|47797|47799.5|47779.5|47837|47817|47752|47732|375
1741243500000|2025-03-06 06:45:00|47804.5|47784.5|47817.1|47797.1|47834.5|47814.5|47742|47722|314
1741243800000|2025-03-06 06:50:00|47819.6|47799.6|47757.5|47737.5|47891.7|47871.7|47755|47735|297
1741244100000|2025-03-06 06:55:00|47757.1|47737.1|47832.1|47812.1|47832.1|47812.1|47754.6|47734.6|74
1741244400000|2025-03-06 07:00:00|47834.2|47814.2|47907.1|47887.1|47952.1|47932.1|47834.2|47814.2|238
1741244700000|2025-03-06 07:05:00|47909.3|47889.3|47972.2|47952.2|47979.7|47959.7|47909.3|47889.3|55
1741245000000|2025-03-06 07:10:00|47974.3|47954.3|47902.2|47882.2|47977.2|47957.2|47902.2|47882.2|79
1741245300000|2025-03-06 07:15:00|47902.6|47882.6|47886.8|47866.8|47927.2|47907.2|47862.2|47842.2|85
1741245600000|2025-03-06 07:20:00|47887.2|47867.2|47877.2|47857.2|47918.6|47898.6|47844.7|47824.7|86
1741245900000|2025-03-06 07:25:00|47875.1|47855.1|47842.3|47822.3|47884.7|47864.7|47834.8|47814.8|65
1741246200000|2025-03-06 07:30:00|47844.8|47824.8|47899|47879|47911.5|47891.5|47844.8|47824.8|121
1741246500000|2025-03-06 07:35:00|47901.5|47881.5|47866.9|47846.9|47901.5|47881.5|47806.6|47786.6|108
1741246800000|2025-03-06 07:40:00|47866.6|47846.6|47827|47807|47883.7|47863.7|47814.5|47794.5|108
1741247100000|2025-03-06 07:45:00|47827.3|47807.3|47886.6|47866.6|47917|47897|47824.8|47804.8|97
1741247400000|2025-03-06 07:50:00|47887.4|47867.4|47807.4|47787.4|47892.4|47872.4|47802.4|47782.4|70
1741247700000|2025-03-06 07:55:00|47807|47787|47674.9|47654.9|47807.4|47787.4|47653.2|47633.2|304
1741248000000|2025-03-06 08:00:00|47672.8|47652.8|47705.7|47685.7|47739.2|47719.2|47665.3|47645.3|335
1741248300000|2025-03-06 08:05:00|47712.1|47692.1|47764.2|47744.2|47784.6|47764.6|47712.1|47692.1|100
1741248600000|2025-03-06 08:10:00|47762.1|47742.1|47767.5|47747.5|47797.1|47777.1|47692.1|47672.1|106
1741248900000|2025-03-06 08:15:00|47765.4|47745.4|47732.1|47712.1|47772.1|47752.1|47722.1|47702.1|89
1741249200000|2025-03-06 08:20:00|47730|47710|47757.2|47737.2|47789.7|47769.7|47725.8|47705.8|51
1741249500000|2025-03-06 08:25:00|47752.5|47732.5|47801.8|47781.8|47807.2|47787.2|47740|47720|76
1741249800000|2025-03-06 08:30:00|47802.2|47782.2|47799.3|47779.3|47819.7|47799.7|47787.2|47767.2|62
1741250100000|2025-03-06 08:35:00|47801.8|47781.8|47762.2|47742.2|47809.3|47789.3|47751.9|47731.9|76
1741250400000|2025-03-06 08:40:00|47757.6|47737.6|47776.9|47756.9|47804.4|47784.4|47742.2|47722.2|61
1741250700000|2025-03-06 08:45:00|47779|47759|47752.3|47732.3|47801.9|47781.9|47744.4|47724.4|56
1741251000000|2025-03-06 08:50:00|47751.9|47731.9|47737.3|47717.3|47764.4|47744.4|47722.3|47702.3|82
1741251300000|2025-03-06 08:55:00|47739.8|47719.8|47732.3|47712.3|47754.8|47734.8|47719.8|47699.8|49
1741251600000|2025-03-06 09:00:00|47729.8|47709.8|47617|47597|47729.8|47709.8|47500.2|47480.2|665
1741251900000|2025-03-06 09:05:00|47619.9|47599.9|47639.9|47619.9|47657|47637|47609.5|47589.5|111
1741252200000|2025-03-06 09:10:00|47642.4|47622.4|47577.4|47557.4|47651.6|47631.6|47557|47537|192
1741252500000|2025-03-06 09:15:00|47577|47557|47472.1|47452.1|47579.5|47559.5|47467.1|47447.1|274
1741252800000|2025-03-06 09:20:00|47474.2|47454.2|47537.1|47517.1|47542.1|47522.1|47474.2|47454.2|155
1741253100000|2025-03-06 09:25:00|47541.7|47521.7|47492.1|47472.1|47556.7|47536.7|47470|47450|116
1741253400000|2025-03-06 09:30:00|47490|47470|47512.1|47492.1|47554.2|47534.2|47462.1|47442.1|154
1741253700000|2025-03-06 09:35:00|47507.1|47487.1|47490.4|47470.4|47507.1|47487.1|47457.1|47437.1|141
1741254000000|2025-03-06 09:40:00|47482.9|47462.9|47525.4|47505.4|47527.9|47507.9|47462.9|47442.9|68
1741254300000|2025-03-06 09:45:00|47527.6|47507.6|47544.7|47524.7|47602.2|47582.2|47525.1|47505.1|137
1741254600000|2025-03-06 09:50:00|47542.2|47522.2|47527.6|47507.6|47567.2|47547.2|47527.6|47507.6|60
1741254900000|2025-03-06 09:55:00|47525.1|47505.1|47467.6|47447.6|47527.6|47507.6|47432.6|47412.6|125
1741255200000|2025-03-06 10:00:00|47465.1|47445.1|47457.3|47437.3|47489.4|47469.4|47435.1|47415.1|130
1741255500000|2025-03-06 10:05:00|47454.8|47434.8|47477.3|47457.3|47489.8|47469.8|47447.3|47427.3|68
1741255800000|2025-03-06 10:10:00|47474.8|47454.8|47499.8|47479.8|47507.3|47487.3|47472.3|47452.3|51
1741256100000|2025-03-06 10:15:00|47502|47482|47489.9|47469.9|47512.3|47492.3|47479.9|47459.9|34
1741256400000|2025-03-06 10:20:00|47492|47472|47522.4|47502.4|47532.4|47512.4|47487.4|47467.4|44
1741256700000|2025-03-06 10:25:00|47519.9|47499.9|47580.3|47560.3|47584.9|47564.9|47519.9|47499.9|91
1741257000000|2025-03-06 10:30:00|47577.4|47557.4|47630.3|47610.3|47634.5|47614.5|47572.8|47552.8|220
1741257300000|2025-03-06 10:35:00|47632.4|47612.4|47700|47680|47747.5|47727.5|47629.9|47609.9|198
1741257600000|2025-03-06 10:40:00|47687.5|47667.5|47737.5|47717.5|47772.1|47752.1|47677.8|47657.8|213
1741257900000|2025-03-06 10:45:00|47737.1|47717.1|47737.5|47717.5|47785|47765|47732.5|47712.5|128
1741258200000|2025-03-06 10:50:00|47739.6|47719.6|47762.5|47742.5|47772.5|47752.5|47732.5|47712.5|117
1741258500000|2025-03-06 10:55:00|47757.5|47737.5|47742.6|47722.6|47780|47760|47740|47720|93
1741258800000|2025-03-06 11:00:00|47740.4|47720.4|47757.6|47737.6|47757.6|47737.6|47685.4|47665.4|97
1741259100000|2025-03-06 11:05:00|47753|47733|47787.6|47767.6|47792.6|47772.6|47735.1|47715.1|61
1741259400000|2025-03-06 11:10:00|47785.1|47765.1|47802.6|47782.6|47807.6|47787.6|47755.1|47735.1|81
1741259700000|2025-03-06 11:15:00|47797.6|47777.6|47817.7|47797.7|47825.1|47805.1|47787.6|47767.6|28
1741260000000|2025-03-06 11:20:00|47822.7|47802.7|47827.7|47807.7|47870.2|47850.2|47800.6|47780.6|97
1741260300000|2025-03-06 11:25:00|47827.3|47807.3|47815.2|47795.2|47851.9|47831.9|47812.7|47792.7|75
1741260600000|2025-03-06 11:30:00|47817.3|47797.3|47832.7|47812.7|47832.7|47812.7|47792.7|47772.7|114
1741260900000|2025-03-06 11:35:00|47833.1|47813.1|47855.3|47835.3|47867.7|47847.7|47832.7|47812.7|49
1741261200000|2025-03-06 11:40:00|47857.8|47837.8|47912.8|47892.8|47930.3|47910.3|47852.8|47832.8|122
1741261500000|2025-03-06 11:45:00|47910.7|47890.7|47877.8|47857.8|47910.7|47890.7|47848.2|47828.2|161
1741261800000|2025-03-06 11:50:00|47877.4|47857.4|47770.3|47750.3|47877.4|47857.4|47760.3|47740.3|109
1741262100000|2025-03-06 11:55:00|47772.8|47752.8|47807.9|47787.9|47812.1|47792.1|47762.8|47742.8|65
1741262400000|2025-03-06 12:00:00|47805.4|47785.4|47797.9|47777.9|47842.9|47822.9|47787.9|47767.9|81
1741262700000|2025-03-06 12:05:00|47792.9|47772.9|47802.9|47782.9|47822.5|47802.5|47792.9|47772.9|47
1741263000000|2025-03-06 12:10:00|47807.5|47787.5|47852.9|47832.9|47857.5|47837.5|47798.3|47778.3|96
1741263300000|2025-03-06 12:15:00|47850.4|47830.4|47848|47828|47862.9|47842.9|47837.9|47817.9|76
1741263600000|2025-03-06 12:20:00|47845.5|47825.5|47850.5|47830.5|47853|47833|47818|47798|57
1741263900000|2025-03-06 12:25:00|47848|47828|47853|47833|47879.7|47859.7|47838|47818|150
1741264200000|2025-03-06 12:30:00|47850.5|47830.5|47777.6|47757.6|47853|47833|47755.9|47735.9|133
1741264500000|2025-03-06 12:35:00|47773.4|47753.4|47823.1|47803.1|47828|47808|47763|47743|132
1741264800000|2025-03-06 12:40:00|47825.2|47805.2|47822.3|47802.3|47825.2|47805.2|47753.1|47733.1|158
1741265100000|2025-03-06 12:45:00|47824.4|47804.4|47829.8|47809.8|47897.3|47877.3|47822.3|47802.3|146
1741265400000|2025-03-06 12:50:00|47831.9|47811.9|47775.2|47755.2|47842.3|47822.3|47762.3|47742.3|94
1741265700000|2025-03-06 12:55:00|47769.9|47749.9|47787.4|47767.4|47795.3|47775.3|47747.4|47727.4|136
1741266000000|2025-03-06 13:00:00|47784.9|47764.9|47793.2|47773.2|47838.2|47818.2|47746|47726|372
1741266300000|2025-03-06 13:05:00|47783.9|47763.9|47849.9|47829.9|47872.4|47852.4|47762.8|47742.8|194
1741266600000|2025-03-06 13:10:00|47852|47832|47901.7|47881.7|47944.9|47924.9|47852|47832|363
1741266900000|2025-03-06 13:15:00|47901.3|47881.3|47894.6|47874.6|47953.8|47933.8|47856.7|47836.7|282
1741267200000|2025-03-06 13:20:00|47891.7|47871.7|47896.7|47876.7|47911.7|47891.7|47836.7|47816.7|263
1741267500000|2025-03-06 13:25:00|47894.6|47874.6|47855|47835|47899.2|47879.2|47854.3|47834.3|158
1741267800000|2025-03-06 13:30:00|47854.6|47834.6|47821.8|47801.8|47911.8|47891.8|47784.3|47764.3|284
1741268100000|2025-03-06 13:35:00|47819.3|47799.3|47896.8|47876.8|47938.9|47918.9|47819.3|47799.3|224
1741268400000|2025-03-06 13:40:00|47896.4|47876.4|47954.7|47934.7|47959.3|47939.3|47851.8|47831.8|146
1741268700000|2025-03-06 13:45:00|47949.7|47929.7|47961.9|47941.9|47969.3|47949.3|47899.7|47879.7|141
1741269000000|2025-03-06 13:50:00|47966.9|47946.9|47939.4|47919.4|47966.9|47946.9|47919.4|47899.4|143
1741269300000|2025-03-06 13:55:00|47936.9|47916.9|47886.9|47866.9|47949.4|47929.4|47879.4|47859.4|179
1741269600000|2025-03-06 14:00:00|47884.8|47864.8|48019.4|47999.4|48031.9|48011.9|47851.9|47831.9|356
1741269900000|2025-03-06 14:05:00|48021.9|48001.9|48004.4|47984.4|48036.9|48016.9|47884.4|47864.4|310
1741270200000|2025-03-06 14:10:00|48006.6|47986.6|47979.5|47959.5|48007|47987|47962|47942|188
1741270500000|2025-03-06 14:15:00|47977|47957|48017|47997|48069.5|48049.5|47977|47957|237
1741270800000|2025-03-06 14:20:00|48019.5|47999.5|48047|48027|48114.5|48094.5|47994.5|47974.5|377
1741271100000|2025-03-06 14:25:00|48044.9|48024.9|48002|47982|48069.1|48049.1|47977.4|47957.4|314
1741271400000|2025-03-06 14:30:00|47999.9|47979.9|48027.8|48007.8|48108.2|48088.2|47962|47942|462
1741271700000|2025-03-06 14:35:00|48025.3|48005.3|48102.9|48082.9|48130.4|48110.4|47959|47939|544
1741272000000|2025-03-06 14:40:00|48105.4|48085.4|48307.1|48287.1|48337.1|48317.1|48097.9|48077.9|584
1741272300000|2025-03-06 14:45:00|48304.6|48284.6|48312.1|48292.1|48347.1|48327.1|48229.6|48209.6|597
1741272600000|2025-03-06 14:50:00|48314.3|48294.3|48232.2|48212.2|48347.1|48327.1|48210.1|48190.1|421
1741272900000|2025-03-06 14:55:00|48227.2|48207.2|48171.4|48151.4|48242.2|48222.2|48163.9|48143.9|399
1741273200000|2025-03-06 15:00:00|48169.3|48149.3|48305.7|48285.7|48323.2|48303.2|48166.4|48146.4|412
1741273500000|2025-03-06 15:05:00|48308.2|48288.2|48275.7|48255.7|48370.7|48350.7|48275.7|48255.7|443
1741273800000|2025-03-06 15:10:00|48271.5|48251.5|48104.4|48084.4|48274|48254|48104.4|48084.4|427
1741274100000|2025-03-06 15:15:00|48099.4|48079.4|47977.3|47957.3|48099.4|48079.4|47944.8|47924.8|679
1741274400000|2025-03-06 15:20:00|47979.4|47959.4|47896.9|47876.9|48021.9|48001.9|47869.8|47849.8|676
1741274700000|2025-03-06 15:25:00|47899|47879|48001.9|47981.9|48036.6|48016.6|47886.5|47866.5|449
1741275000000|2025-03-06 15:30:00|48001.6|47981.6|48070.8|48050.8|48113.3|48093.3|48001.6|47981.6|427
1741275300000|2025-03-06 15:35:00|48073.3|48053.3|48135.8|48115.8|48145.8|48125.8|48025.8|48005.8|391
1741275600000|2025-03-06 15:40:00|48133.7|48113.7|48091.2|48071.2|48160.8|48140.8|48085.9|48065.9|235
1741275900000|2025-03-06 15:45:00|48090.9|48070.9|48106.7|48086.7|48118.4|48098.4|48036.6|48016.6|241
1741276200000|2025-03-06 15:50:00|48108.8|48088.8|48021.7|48001.7|48109.2|48089.2|47999.9|47979.9|369
1741276500000|2025-03-06 15:55:00|48023.8|48003.8|47989.6|47969.6|48036.7|48016.7|47954.2|47934.2|307
1741276800000|2025-03-06 16:00:00|47989.2|47969.2|48006.7|47986.7|48039.2|48019.2|47931.7|47911.7|308
1741277100000|2025-03-06 16:05:00|48009.2|47989.2|48051.8|48031.8|48051.8|48031.8|47994.2|47974.2|184
1741277400000|2025-03-06 16:10:00|48054.3|48034.3|48086.8|48066.8|48138.9|48118.9|48054.3|48034.3|223
1741277700000|2025-03-06 16:15:00|48081.8|48061.8|48196.8|48176.8|48213.1|48193.1|48081.8|48061.8|285
1741278000000|2025-03-06 16:20:00|48198.9|48178.9|48247.8|48227.8|48253.9|48233.9|48189.3|48169.3|274
1741278300000|2025-03-06 16:25:00|48253.2|48233.2|48341.8|48321.8|48390.3|48370.3|48219.7|48199.7|690
1741278600000|2025-03-06 16:30:00|48341.1|48321.1|48576.1|48556.1|48588.6|48568.6|48341.1|48321.1|1206
1741278900000|2025-03-06 16:35:00|48578.2|48558.2|48458.6|48438.6|48583.6|48563.6|48451.1|48431.1|453
1741279200000|2025-03-06 16:40:00|48454.4|48434.4|48473.6|48453.6|48491.1|48471.1|48413.6|48393.6|395
1741279500000|2025-03-06 16:45:00|48471.1|48451.1|48471.2|48451.2|48496.1|48476.1|48443.6|48423.6|311
1741279800000|2025-03-06 16:50:00|48468.7|48448.7|48351.2|48331.2|48468.7|48448.7|48351.2|48331.2|317
1741280100000|2025-03-06 16:55:00|48356.2|48336.2|48332|48312|48363.3|48343.3|48299.9|48279.9|365
1741280400000|2025-03-06 17:00:00|48334.1|48314.1|48216.6|48196.6|48367|48347|48202|48182|257
1741280700000|2025-03-06 17:05:00|48212|48192|48237|48217|48252|48232|48207|48187|219
1741281000000|2025-03-06 17:10:00|48239.1|48219.1|48227.8|48207.8|48263|48243|48227.8|48207.8|229
1741281300000|2025-03-06 17:15:00|48232.1|48212.1|48192.1|48172.1|48244.6|48224.6|48177.1|48157.1|144
1741281600000|2025-03-06 17:20:00|48194.2|48174.2|48209.6|48189.6|48239.6|48219.6|48192.1|48172.1|215
1741281900000|2025-03-06 17:25:00|48212.1|48192.1|48197.1|48177.1|48217.1|48197.1|48174.6|48154.6|139
1741282200000|2025-03-06 17:30:00|48199.2|48179.2|48174.7|48154.7|48244.6|48224.6|48167.2|48147.2|239
1741282500000|2025-03-06 17:35:00|48177.2|48157.2|48191.4|48171.4|48207.2|48187.2|48169.7|48149.7|215
1741282800000|2025-03-06 17:40:00|48193.5|48173.5|48205.6|48185.6|48243.9|48223.9|48188.5|48168.5|234
1741283100000|2025-03-06 17:45:00|48201.4|48181.4|48146.4|48126.4|48201.4|48181.4|48146.4|48126.4|151
1741283400000|2025-03-06 17:50:00|48142.2|48122.2|48116.5|48096.5|48142.2|48122.2|48061.8|48041.8|366
1741283700000|2025-03-06 17:55:00|48114|48094|48129.4|48109.4|48175.7|48155.7|48061.5|48041.5|1276
1741284000000|2025-03-06 18:00:00|48126.9|48106.9|48179.4|48159.4|48181.5|48161.5|48106.5|48086.5|330
1741284300000|2025-03-06 18:05:00|48179|48159|48155.8|48135.8|48189|48169|48140.7|48120.7|164
1741284600000|2025-03-06 18:10:00|48153.6|48133.6|48160.8|48140.8|48175.8|48155.8|48138.3|48118.3|54
1741284900000|2025-03-06 18:15:00|48161.2|48141.2|48188.3|48168.3|48202.9|48182.9|48153.3|48133.3|70
1741285200000|2025-03-06 18:20:00|48186.2|48166.2|48176.6|48156.6|48196.6|48176.6|48174.1|48154.1|131
1741285500000|2025-03-06 18:25:00|48171.6|48151.6|48081.6|48061.6|48174.1|48154.1|48079.1|48059.1|129
1741285800000|2025-03-06 18:30:00|48086.6|48066.6|48186.7|48166.7|48189.2|48169.2|48086.6|48066.6|153
1741286100000|2025-03-06 18:35:00|48187.1|48167.1|48121.7|48101.7|48201.7|48181.7|48114.2|48094.2|150
1741286400000|2025-03-06 18:40:00|48119.6|48099.6|48076.7|48056.7|48121.7|48101.7|48069.2|48049.2|138
1741286700000|2025-03-06 18:45:00|48074.6|48054.6|48051.7|48031.7|48116.7|48096.7|48031.7|48011.7|184
1741287000000|2025-03-06 18:50:00|48051.3|48031.3|48001.8|47981.8|48051.7|48031.7|47999.3|47979.3|201
1741287300000|2025-03-06 18:55:00|48004.6|47984.6|47989.3|47969.3|48016.8|47996.8|47966.8|47946.8|148
1741287600000|2025-03-06 19:00:00|47994.3|47974.3|47979.3|47959.3|48006.8|47986.8|47966.8|47946.8|52
1741287900000|2025-03-06 19:05:00|47976.8|47956.8|47996.8|47976.8|48011.8|47991.8|47956.8|47936.8|77
1741288200000|2025-03-06 19:10:00|47999.3|47979.3|48016.8|47996.8|48024.3|48004.3|47996.8|47976.8|34
1741288500000|2025-03-06 19:15:00|48017.2|47997.2|48019|47999|48066.9|48046.9|48004.3|47984.3|112
1741288800000|2025-03-06 19:20:00|48021.5|48001.5|48045.7|48025.7|48045.7|48025.7|48021.1|48001.1|57
1741289100000|2025-03-06 19:25:00|48043.6|48023.6|48004.4|47984.4|48046.1|48026.1|47996.1|47976.1|72
1741289400000|2025-03-06 19:30:00|48002.3|47982.3|48014.4|47994.4|48037.3|48017.3|47997.3|47977.3|59
1741289700000|2025-03-06 19:35:00|48012.3|47992.3|48042|48022|48047|48027|48006.5|47986.5|46
1741290000000|2025-03-06 19:40:00|48037|48017|48072|48052|48082|48062|48032|48012|43
1741290300000|2025-03-06 19:45:00|48069.5|48049.5|48116.2|48096.2|48127|48107|48069.5|48049.5|50
1741290600000|2025-03-06 19:50:00|48117|48097|48099.5|48079.5|48179.5|48159.5|48099.1|48079.1|94
1741290900000|2025-03-06 19:55:00|48097.4|48077.4|48052.1|48032.1|48099.5|48079.5|48049.6|48029.6|88
1741291200000|2025-03-06 20:00:00|48050|48030|48067.1|48047.1|48079.6|48059.6|48019.6|47999.6|32
1741291500000|2025-03-06 20:05:00|48066.7|48046.7|48089.6|48069.6|48089.6|48069.6|48062.1|48042.1|21
1741291800000|2025-03-06 20:10:00|48091.7|48071.7|48062.1|48042.1|48099.6|48079.6|48057.1|48037.1|48
1741292100000|2025-03-06 20:15:00|48060|48040|48052.6|48032.6|48082.1|48062.1|48022.1|48002.1|88
1741292400000|2025-03-06 20:20:00|48052.2|48032.2|47992.2|47972.2|48059.7|48039.7|47990.1|47970.1|46
1741292700000|2025-03-06 20:25:00|47993.8|47973.8|48052.2|48032.2|48052.2|48032.2|47993.8|47973.8|23
1741293000000|2025-03-06 20:30:00|48054.7|48034.7|48037.2|48017.2|48077.2|48057.2|48027.2|48007.2|46
1741293300000|2025-03-06 20:35:00|48033|48013|48017.2|47997.2|48037.2|48017.2|48014.7|47994.7|15
1741293600000|2025-03-06 20:40:00|48013|47993|47997.3|47977.3|48017.3|47997.3|47987.3|47967.3|66
1741293900000|2025-03-06 20:45:00|47995.2|47975.2|48004.8|47984.8|48004.8|47984.8|47967.3|47947.3|32
1741294200000|2025-03-06 20:50:00|48007.3|47987.3|47947.3|47927.3|48009.8|47989.8|47938.5|47918.5|96
1741294500000|2025-03-06 20:55:00|47949.8|47929.8|47927.3|47907.3|47955.2|47935.2|47917.3|47897.3|81
1741294800000|2025-03-06 21:00:00|47932.3|47912.3|47950.7|47930.7|47962.4|47942.4|47932.3|47912.3|32
1741295100000|2025-03-06 21:05:00|47952.8|47932.8|47932.4|47912.4|47955.3|47935.3|47922.8|47902.8|82
1741295400000|2025-03-06 21:10:00|47934.5|47914.5|47942.4|47922.4|47942.4|47922.4|47919.9|47899.9|35
1741295700000|2025-03-06 21:15:00|47944.5|47924.5|47927.4|47907.4|47947.4|47927.4|47918.2|47898.2|151
1741296000000|2025-03-06 21:20:00|47924.9|47904.9|47865.4|47845.4|47929.9|47909.9|47865.4|47845.4|77
1741296300000|2025-03-06 21:25:00|47867.5|47847.5|47862.5|47842.5|47880|47860|47862.5|47842.5|45
1741296600000|2025-03-06 21:30:00|47862.9|47842.9|47835|47815|47867.5|47847.5|47817.9|47797.9|73
1741296900000|2025-03-06 21:35:00|47832.5|47812.5|47855|47835|47865|47845|47825|47805|37
1741297200000|2025-03-06 21:40:00|47850|47830|47855.1|47835.1|47855.1|47835.1|47842.5|47822.5|17
1741297500000|2025-03-06 21:45:00|47857.6|47837.6|47847.6|47827.6|47857.6|47837.6|47839.7|47819.7|69
1741297800000|2025-03-06 21:50:00|47842.6|47822.6|47869.3|47849.3|47869.3|47849.3|47825.1|47805.1|45
1741298100000|2025-03-06 21:55:00|47871.4|47851.4|47827.6|47807.6|47882.6|47862.6|47827.6|47807.6|74
1741302000000|2025-03-06 23:00:00|47837.9|47817.9|47927.9|47907.9|47937.5|47917.5|47837.9|47817.9|60
1741302300000|2025-03-06 23:05:00|47927.5|47907.5|47848|47828|47927.5|47907.5|47848|47828|36
1741302600000|2025-03-06 23:10:00|47850.1|47830.1|47893|47873|47893|47873|47850.1|47830.1|23
1741302900000|2025-03-06 23:15:00|47897.2|47877.2|47908|47888|47908.4|47888.4|47897.2|47877.2|5
1741303200000|2025-03-06 23:20:00|47905.9|47885.9|47925.5|47905.5|47928|47908|47905.5|47885.5|20
1741303500000|2025-03-06 23:25:00|47928|47908|47913.1|47893.1|47930.5|47910.5|47913.1|47893.1|23
1741303800000|2025-03-06 23:30:00|47911|47891|47928.1|47908.1|47945.2|47925.2|47906|47886|22
1741304100000|2025-03-06 23:35:00|47927.7|47907.7|47915.6|47895.6|47927.7|47907.7|47915.6|47895.6|3
1741304400000|2025-03-06 23:40:00|47913.1|47893.1|47925.2|47905.2|47928.1|47908.1|47908.1|47888.1|11
1741304700000|2025-03-06 23:45:00|47920.6|47900.6|47885.2|47865.2|47920.6|47900.6|47885.2|47865.2|10
1741305000000|2025-03-06 23:50:00|47883.1|47863.1|47908.2|47888.2|47910.7|47890.7|47880.7|47860.7|14
1741305300000|2025-03-06 23:55:00|47906.1|47886.1|47855.7|47835.7|47906.1|47886.1|47853.2|47833.2|31
1741305600000|2025-03-07 00:00:00|47853.6|47833.6|47853.2|47833.2|47873.2|47853.2|47840.7|47820.7|37
1741305900000|2025-03-07 00:05:00|47855.7|47835.7|47855.7|47835.7|47898.2|47878.2|47855.7|47835.7|45
1741306200000|2025-03-07 00:10:00|47859.9|47839.9|47853.3|47833.3|47873.3|47853.3|47850.7|47830.7|17
1741306500000|2025-03-07 00:15:00|47855.8|47835.8|47900.8|47880.8|47903.3|47883.3|47853.3|47833.3|19
1741306800000|2025-03-07 00:20:00|47898.3|47878.3|47855.8|47835.8|47900.8|47880.8|47855.8|47835.8|11
1741307100000|2025-03-07 00:25:00|47853.7|47833.7|47836.2|47816.2|47858.3|47838.3|47836.2|47816.2|22
1741307400000|2025-03-07 00:30:00|47838.3|47818.3|47903.4|47883.4|47905.9|47885.9|47836.2|47816.2|32
1741307700000|2025-03-07 00:35:00|47901.3|47881.3|47893.4|47873.4|47901.3|47881.3|47873.4|47853.4|26
1741308000000|2025-03-07 00:40:00|47895.5|47875.5|47913|47893|47915.5|47895.5|47895.5|47875.5|18
1741308300000|2025-03-07 00:45:00|47910.9|47890.9|47880.9|47860.9|47913|47893|47875.9|47855.9|21
1741308600000|2025-03-07 00:50:00|47883|47863|47906|47886|47906|47886|47883|47863|33
1741308900000|2025-03-07 00:55:00|47908.1|47888.1|47926|47906|47941|47921|47896.4|47876.4|93
1741309200000|2025-03-07 01:00:00|47926.4|47906.4|47888.5|47868.5|47991|47971|47866.4|47846.4|175
1741309500000|2025-03-07 01:05:00|47886|47866|47963.5|47943.5|47978.5|47958.5|47883.5|47863.5|76
1741309800000|2025-03-07 01:10:00|47966|47946|47901.5|47881.5|47986|47966|47901.5|47881.5|51
1741310100000|2025-03-07 01:15:00|47899.4|47879.4|47898.6|47878.6|47943.6|47923.6|47888.6|47868.6|47
1741310400000|2025-03-07 01:20:00|47901.1|47881.1|47898.6|47878.6|47935.7|47915.7|47898.6|47878.6|21
1741310700000|2025-03-07 01:25:00|47895.7|47875.7|47863.6|47843.6|47916.5|47896.5|47858.6|47838.6|19
1741311000000|2025-03-07 01:30:00|47856.5|47836.5|47859.1|47839.1|47873.6|47853.6|47836.1|47816.1|55
1741311300000|2025-03-07 01:35:00|47858.6|47838.6|47863.7|47843.7|47871.2|47851.2|47843.6|47823.6|35
1741311600000|2025-03-07 01:40:00|47864.1|47844.1|47898.7|47878.7|47906.2|47886.2|47858.7|47838.7|31
1741311900000|2025-03-07 01:45:00|47901.2|47881.2|47854.1|47834.1|47911.2|47891.2|47851.2|47831.2|27
1741312200000|2025-03-07 01:50:00|47853.7|47833.7|47871.2|47851.2|47876.2|47856.2|47851.2|47831.2|17
1741312500000|2025-03-07 01:55:00|47868.7|47848.7|47873.8|47853.8|47888.8|47868.8|47858.8|47838.8|13
1741312800000|2025-03-07 02:00:00|47868.8|47848.8|47883.8|47863.8|47906.3|47886.3|47858.8|47838.8|19
1741313100000|2025-03-07 02:05:00|47881.7|47861.7|47846.3|47826.3|47881.7|47861.7|47841.3|47821.3|32
1741313400000|2025-03-07 02:10:00|47848.4|47828.4|47886.3|47866.3|47913.8|47893.8|47848.4|47828.4|33
1741313700000|2025-03-07 02:15:00|47888.8|47868.8|47913.9|47893.9|47958.8|47938.8|47886.3|47866.3|44
1741314000000|2025-03-07 02:20:00|47911.8|47891.8|47933.9|47913.9|47938.5|47918.5|47906.4|47886.4|16
1741314300000|2025-03-07 02:25:00|47931.4|47911.4|47941.4|47921.4|47973.9|47953.9|47921.4|47901.4|57
1741314600000|2025-03-07 02:30:00|47948.9|47928.9|47988.9|47968.9|47988.9|47968.9|47933.9|47913.9|23
1741314900000|2025-03-07 02:35:00|47986.8|47966.8|47999|47979|48011.4|47991.4|47961.4|47941.4|57
1741315200000|2025-03-07 02:40:00|48004|47984|47989|47969|48014|47994|47981.9|47961.9|34
1741315500000|2025-03-07 02:45:00|47986.1|47966.1|47994|47974|48031.5|48011.5|47981.5|47961.5|44
1741315800000|2025-03-07 02:50:00|47991.5|47971.5|47984|47964|48014|47994|47984|47964|21
1741316100000|2025-03-07 02:55:00|47983.6|47963.6|47959|47939|48004|47984|47954|47934|9
1741316400000|2025-03-07 03:00:00|47956.5|47936.5|47916.6|47896.6|47956.5|47936.5|47894.1|47874.1|49
1741316700000|2025-03-07 03:05:00|47914.5|47894.5|47961.6|47941.6|47961.6|47941.6|47904.5|47884.5|24
1741317000000|2025-03-07 03:10:00|47962|47942|47891.6|47871.6|47962|47942|47884.1|47864.1|18
1741317300000|2025-03-07 03:15:00|47889.5|47869.5|47814.1|47794.1|47893.7|47873.7|47810|47790|218
1741317600000|2025-03-07 03:20:00|47811.6|47791.6|47759.2|47739.2|47814.1|47794.1|47734.2|47714.2|225
1741317900000|2025-03-07 03:25:00|47764.2|47744.2|47771.7|47751.7|47776.7|47756.7|47749.2|47729.2|55
1741318200000|2025-03-07 03:30:00|47773.8|47753.8|47786.7|47766.7|47811.7|47791.7|47769.2|47749.2|55
1741318500000|2025-03-07 03:35:00|47788.8|47768.8|47819.2|47799.2|47819.2|47799.2|47787.1|47767.1|19
1741318800000|2025-03-07 03:40:00|47821.3|47801.3|47739.3|47719.3|47824.2|47804.2|47719.3|47699.3|63
1741319100000|2025-03-07 03:45:00|47741.8|47721.8|47701.8|47681.8|47744.3|47724.3|47701.8|47681.8|49
1741319400000|2025-03-07 03:50:00|47699.7|47679.7|47684.3|47664.3|47701.8|47681.8|47676.8|47656.8|75
1741319700000|2025-03-07 03:55:00|47682.2|47662.2|47691.8|47671.8|47719.3|47699.3|47676.8|47656.8|36
1741320000000|2025-03-07 04:00:00|47689.3|47669.3|47706.4|47686.4|47706.8|47686.8|47687.3|47667.3|21
1741320300000|2025-03-07 04:05:00|47708.9|47688.9|47709.4|47689.4|47711.5|47691.5|47697.3|47677.3|10
1741320600000|2025-03-07 04:10:00|47711.9|47691.9|47694.4|47674.4|47719.4|47699.4|47694|47674|23
1741320900000|2025-03-07 04:15:00|47691.9|47671.9|47679.8|47659.8|47694|47674|47667.3|47647.3|34
1741321200000|2025-03-07 04:20:00|47680.2|47660.2|47699.4|47679.4|47701.9|47681.9|47679.8|47659.8|13
1741321500000|2025-03-07 04:25:00|47699.5|47679.5|47697|47677|47699.5|47679.5|47684.5|47664.5|14
1741321800000|2025-03-07 04:30:00|47699.1|47679.1|47684.5|47664.5|47699.5|47679.5|47672|47652|10
1741322100000|2025-03-07 04:35:00|47686.6|47666.6|47666.2|47646.2|47689.5|47669.5|47661.6|47641.6|23
1741322400000|2025-03-07 04:40:00|47669.1|47649.1|47672|47652|47679.5|47659.5|47664.5|47644.5|4
1741322700000|2025-03-07 04:45:00|47669.5|47649.5|47662.1|47642.1|47692.1|47672.1|47662.1|47642.1|19
1741323000000|2025-03-07 04:50:00|47659.6|47639.6|47642.1|47622.1|47662.1|47642.1|47637.1|47617.1|57
1741323300000|2025-03-07 04:55:00|47644.6|47624.6|47644.6|47624.6|47647.1|47627.1|47634.6|47614.6|21
1741323600000|2025-03-07 05:00:00|47645|47625|47662.1|47642.1|47669.6|47649.6|47644.6|47624.6|22
1741323900000|2025-03-07 05:05:00|47664.6|47644.6|47737.6|47717.6|47737.6|47717.6|47662.1|47642.1|38
1741324200000|2025-03-07 05:10:00|47734.7|47714.7|47717.2|47697.2|47737.2|47717.2|47707.2|47687.2|16
1741324500000|2025-03-07 05:15:00|47719.3|47699.3|47764.7|47744.7|47771.8|47751.8|47717.2|47697.2|29
1741324800000|2025-03-07 05:20:00|47762.6|47742.6|47744.7|47724.7|47767.2|47747.2|47739.7|47719.7|19
1741325100000|2025-03-07 05:25:00|47746.8|47726.8|47749.8|47729.8|47765.2|47745.2|47746.8|47726.8|20
1741325400000|2025-03-07 05:30:00|47747.7|47727.7|47842.3|47822.3|47864.8|47844.8|47732.3|47712.3|161
1741325700000|2025-03-07 05:35:00|47842.7|47822.7|47795.6|47775.6|47864.8|47844.8|47793.1|47773.1|84
1741326000000|2025-03-07 05:40:00|47798.1|47778.1|47790.2|47770.2|47813.2|47793.2|47755.6|47735.6|92
1741326300000|2025-03-07 05:45:00|47790.7|47770.7|47733.2|47713.2|47805.7|47785.7|47730.7|47710.7|24
1741326600000|2025-03-07 05:50:00|47731.1|47711.1|47678.2|47658.2|47740.7|47720.7|47658.2|47638.2|45
1741326900000|2025-03-07 05:55:00|47678.6|47658.6|47725.7|47705.7|47745.7|47725.7|47678.2|47658.2|76
1741327200000|2025-03-07 06:00:00|47723.6|47703.6|47680.8|47660.8|47737.8|47717.8|47648.7|47628.7|52
1741327500000|2025-03-07 06:05:00|47678.3|47658.3|47650.8|47630.8|47678.3|47658.3|47640.8|47620.8|23
1741327800000|2025-03-07 06:10:00|47648.7|47628.7|47708.7|47688.7|47710.8|47690.8|47621.2|47601.2|108
1741328100000|2025-03-07 06:15:00|47703.7|47683.7|47765.8|47745.8|47770.8|47750.8|47683.3|47663.3|53
1741328400000|2025-03-07 06:20:00|47763.7|47743.7|47778.3|47758.3|47788.3|47768.3|47755.8|47735.8|48
1741328700000|2025-03-07 06:25:00|47776.3|47756.3|47725.9|47705.9|47805|47785|47715.9|47695.9|56
1741329000000|2025-03-07 06:30:00|47730|47710|47713.8|47693.8|47793.4|47773.4|47701.3|47681.3|110
1741329300000|2025-03-07 06:35:00|47698|47678|47680.9|47660.9|47700.9|47680.9|47675.9|47655.9|56
1741329600000|2025-03-07 06:40:00|47678.8|47658.8|47690.9|47670.9|47705.9|47685.9|47673.8|47653.8|66
1741329900000|2025-03-07 06:45:00|47693|47673|47681|47661|47710.9|47690.9|47651|47631|61
1741330200000|2025-03-07 06:50:00|47683.1|47663.1|47713.5|47693.5|47726|47706|47676|47656|42
1741330500000|2025-03-07 06:55:00|47716|47696|47706|47686|47745.6|47725.6|47703.5|47683.5|52
1741330800000|2025-03-07 07:00:00|47699.3|47679.3|47789|47769|47806|47786|47661|47641|226
1741331100000|2025-03-07 07:05:00|47788.5|47768.5|48021.1|48001.1|48025.6|48005.6|47786.5|47766.5|269
1741331400000|2025-03-07 07:10:00|48023.1|48003.1|47983.2|47963.2|48028.6|48008.6|47946.1|47926.1|134
1741331700000|2025-03-07 07:15:00|47985.3|47965.3|47944|47924|48015.3|47995.3|47944|47924|121
1741332000000|2025-03-07 07:20:00|47943.6|47923.6|47881.1|47861.1|47956.1|47936.1|47879|47859|116
1741332300000|2025-03-07 07:25:00|47883.2|47863.2|47891.2|47871.2|47926.2|47906.2|47883.2|47863.2|70
1741332600000|2025-03-07 07:30:00|47888.7|47868.7|47901.2|47881.2|47920.3|47900.3|47871.2|47851.2|67
1741332900000|2025-03-07 07:35:00|47899.1|47879.1|47881.2|47861.2|47915.8|47895.8|47853.7|47833.7|77
1741333200000|2025-03-07 07:40:00|47879.1|47859.1|47916.2|47896.2|47916.2|47896.2|47861.2|47841.2|37
1741333500000|2025-03-07 07:45:00|47918.7|47898.7|47971.3|47951.3|47976.3|47956.3|47913.7|47893.7|86
1741333800000|2025-03-07 07:50:00|47968.8|47948.8|47973.8|47953.8|47993.8|47973.8|47938.8|47918.8|73
1741334100000|2025-03-07 07:55:00|47975.9|47955.9|47916.3|47896.3|47986.3|47966.3|47886.3|47866.3|43
1741334400000|2025-03-07 08:00:00|47913.8|47893.8|47868.8|47848.8|47951.3|47931.3|47776.3|47756.3|293
1741334700000|2025-03-07 08:05:00|47871.3|47851.3|47885.9|47865.9|47896.3|47876.3|47847.2|47827.2|58
1741335000000|2025-03-07 08:10:00|47888|47868|47921.4|47901.4|47931.4|47911.4|47871.4|47851.4|82
1741335300000|2025-03-07 08:15:00|47918.5|47898.5|47763.9|47743.9|47918.5|47898.5|47754.7|47734.7|139
1741335600000|2025-03-07 08:20:00|47761.4|47741.4|47836.4|47816.4|47846.4|47826.4|47756|47736|192
1741335900000|2025-03-07 08:25:00|47833.9|47813.9|47843.9|47823.9|47848.9|47828.9|47801.4|47781.4|30
1741336200000|2025-03-07 08:30:00|47846.4|47826.4|47911.5|47891.5|47951.5|47931.5|47846.4|47826.4|65
1741336500000|2025-03-07 08:35:00|47911.1|47891.1|47906.5|47886.5|47946.5|47926.5|47889|47869|40
1741336800000|2025-03-07 08:40:00|47901.5|47881.5|47896.1|47876.1|47906.5|47886.5|47854|47834|80
1741337100000|2025-03-07 08:45:00|47894|47874|47861.5|47841.5|47904|47884|47861.5|47841.5|56
1741337400000|2025-03-07 08:50:00|47859|47839|47769.1|47749.1|47859|47839|47766.6|47746.6|102
1741337700000|2025-03-07 08:55:00|47766.6|47746.6|47724.1|47704.1|47771.6|47751.6|47721.6|47701.6|107
1741338000000|2025-03-07 09:00:00|47726.2|47706.2|47916.6|47896.6|47929.1|47909.1|47714.1|47694.1|183
1741338300000|2025-03-07 09:05:00|47918.7|47898.7|47909.6|47889.6|47929.1|47909.1|47871.6|47851.6|38
1741338600000|2025-03-07 09:10:00|47907.5|47887.5|47939.2|47919.2|47949.2|47929.2|47901.6|47881.6|39
1741338900000|2025-03-07 09:15:00|47941.2|47921.2|47929.6|47909.6|47941.7|47921.7|47889.2|47869.2|70
1741339200000|2025-03-07 09:20:00|47927.5|47907.5|47901.7|47881.7|47939.2|47919.2|47894.2|47874.2|35
1741339500000|2025-03-07 09:25:00|47894.6|47874.6|47921.7|47901.7|47939.2|47919.2|47884.6|47864.6|45
1741339800000|2025-03-07 09:30:00|47919.2|47899.2|47932.2|47912.2|47939.3|47919.3|47919.2|47899.2|27
1741340100000|2025-03-07 09:35:00|47929.7|47909.7|47941.8|47921.8|47946.8|47926.8|47914.3|47894.3|17
1741340400000|2025-03-07 09:40:00|47946.8|47926.8|47881.8|47861.8|47946.8|47926.8|47876.8|47856.8|55
1741340700000|2025-03-07 09:45:00|47879.7|47859.7|47901.8|47881.8|47901.8|47881.8|47839.3|47819.3|70
1741341000000|2025-03-07 09:50:00|47903.9|47883.9|47929.4|47909.4|47934.3|47914.3|47886.8|47866.8|54
1741341300000|2025-03-07 09:55:00|47931.4|47911.4|47947.3|47927.3|47949.4|47929.4|47929.4|47909.4|46
1741341600000|2025-03-07 10:00:00|47946.9|47926.9|47921.9|47901.9|47974|47954|47919.4|47899.4|75
1741341900000|2025-03-07 10:05:00|47924.4|47904.4|47919.4|47899.4|47931.9|47911.9|47886.9|47866.9|48
1741342200000|2025-03-07 10:10:00|47919.8|47899.8|47892.8|47872.8|47924.4|47904.4|47892.8|47872.8|40
1741342500000|2025-03-07 10:15:00|47890.7|47870.7|47854.5|47834.5|47892.8|47872.8|47854.1|47834.1|62
1741342800000|2025-03-07 10:20:00|47852|47832|47819.5|47799.5|47869.1|47849.1|47802.4|47782.4|95
1741343100000|2025-03-07 10:25:00|47812.4|47792.4|47842|47822|47842|47822|47812|47792|45
1741343400000|2025-03-07 10:30:00|47844.5|47824.5|47822|47802|47844.5|47824.5|47782.5|47762.5|71
1741343700000|2025-03-07 10:35:00|47817.9|47797.9|47862.5|47842.5|47864.6|47844.6|47817|47797|37
1741344000000|2025-03-07 10:40:00|47862.1|47842.1|47909.6|47889.6|47909.6|47889.6|47859.6|47839.6|59
1741344300000|2025-03-07 10:45:00|47907.1|47887.1|47902.1|47882.1|47919.6|47899.6|47894.6|47874.6|37
1741344600000|2025-03-07 10:50:00|47907.1|47887.1|47917.1|47897.1|47932.1|47912.1|47907.1|47887.1|42
1741344900000|2025-03-07 10:55:00|47917.6|47897.6|47907.2|47887.2|47919.6|47899.6|47895.1|47875.1|31
1741345200000|2025-03-07 11:00:00|47905.1|47885.1|47911.8|47891.8|47912.2|47892.2|47867.2|47847.2|38
1741345500000|2025-03-07 11:05:00|47909.3|47889.3|47872.2|47852.2|47909.3|47889.3|47867.2|47847.2|29
1741345800000|2025-03-07 11:10:00|47869.7|47849.7|47860.2|47840.2|47869.7|47849.7|47827.6|47807.6|37
1741346100000|2025-03-07 11:15:00|47857.2|47837.2|47847.3|47827.3|47869.7|47849.7|47847.3|47827.3|33
1741346400000|2025-03-07 11:20:00|47846.8|47826.8|47862.3|47842.3|47862.3|47842.3|47829.8|47809.8|21
1741346700000|2025-03-07 11:25:00|47858.1|47838.1|47832.3|47812.3|47859.8|47839.8|47827.3|47807.3|28
1741347000000|2025-03-07 11:30:00|47829.8|47809.8|47842.3|47822.3|47854.8|47834.8|47829.8|47809.8|25
1741347300000|2025-03-07 11:35:00|47841.9|47821.9|47792.4|47772.4|47841.9|47821.9|47792.4|47772.4|37
1741347600000|2025-03-07 11:40:00|47777.4|47757.4|47752.8|47732.8|47777.4|47757.4|47742.4|47722.4|99
1741347900000|2025-03-07 11:45:00|47757.4|47737.4|47687.8|47667.8|47762.4|47742.4|47675.3|47655.3|134
1741348200000|2025-03-07 11:50:00|47684.9|47664.9|47762.9|47742.9|47772.4|47752.4|47669.5|47649.5|193
1741348500000|2025-03-07 11:55:00|47767|47747|47777.9|47757.9|47820.4|47800.4|47750.4|47730.4|204
1741348800000|2025-03-07 12:00:00|47785|47765|47727.9|47707.9|47798.3|47778.3|47717.9|47697.9|231
1741349100000|2025-03-07 12:05:00|47725.8|47705.8|47668.3|47648.3|47735.8|47715.8|47658.3|47638.3|182
1741349400000|2025-03-07 12:10:00|47673.3|47653.3|47683.4|47663.4|47689.6|47669.6|47668.4|47648.4|138
1741349700000|2025-03-07 12:15:00|47685.9|47665.9|47623.4|47603.4|47688.4|47668.4|47613.8|47593.8|120
1741350000000|2025-03-07 12:20:00|47623|47603|47629.3|47609.3|47649.3|47629.3|47573.4|47553.4|295
1741350300000|2025-03-07 12:25:00|47631.3|47611.3|47580.1|47560.1|47641.8|47621.8|47577.6|47557.6|166
1741350600000|2025-03-07 12:30:00|47577.6|47557.6|47520.2|47500.2|47580.1|47560.1|47512.7|47492.7|356
1741350900000|2025-03-07 12:35:00|47517.7|47497.7|47595.2|47575.2|47597.7|47577.7|47515.2|47495.2|413
1741351200000|2025-03-07 12:40:00|47586.5|47566.5|47557.7|47537.7|47610.2|47590.2|47520.6|47500.6|109
1741351500000|2025-03-07 12:45:00|47560.2|47540.2|47482.3|47462.3|47569.8|47549.8|47436.1|47416.1|834
1741351800000|2025-03-07 12:50:00|47479.8|47459.8|47449.8|47429.8|47501.9|47481.9|47422.3|47402.3|316
1741352100000|2025-03-07 12:55:00|47447.3|47427.3|47454.9|47434.9|47482.4|47462.4|47427.3|47407.3|213
1741352400000|2025-03-07 13:00:00|47452.4|47432.4|47412.8|47392.8|47459.9|47439.9|47325.3|47305.3|646
1741352700000|2025-03-07 13:05:00|47410.3|47390.3|47404.5|47384.5|47424.1|47404.1|47370.3|47350.3|325
1741353000000|2025-03-07 13:10:00|47402|47382|47394.5|47374.5|47417|47397|47339.9|47319.9|370
1741353300000|2025-03-07 13:15:00|47396.6|47376.6|47402|47382|47472.5|47452.5|47396.6|47376.6|288
1741353600000|2025-03-07 13:20:00|47404.1|47384.1|47342.1|47322.1|47417|47397|47332.1|47312.1|249
1741353900000|2025-03-07 13:25:00|47344.1|47324.1|47414.6|47394.6|47414.6|47394.6|47342.1|47322.1|256
1741354200000|2025-03-07 13:30:00|47405|47385|47464.6|47444.6|47531.7|47511.7|47383|47363|776
1741354500000|2025-03-07 13:35:00|47463.8|47443.8|47499.6|47479.6|47582.1|47562.1|47449.6|47429.6|664
1741354800000|2025-03-07 13:40:00|47497.6|47477.6|47469.7|47449.7|47559.6|47539.6|47454.7|47434.7|243
1741355100000|2025-03-07 13:45:00|47467.2|47447.2|47379.7|47359.7|47484.7|47464.7|47367.2|47347.2|353
1741355400000|2025-03-07 13:50:00|47377.6|47357.6|47366.8|47346.8|47419.7|47399.7|47325.1|47305.1|417
1741355700000|2025-03-07 13:55:00|47364.7|47344.7|47249.7|47229.7|47364.7|47344.7|47229.7|47209.7|363
1741356000000|2025-03-07 14:00:00|47251.8|47231.8|47192.3|47172.3|47267.2|47247.2|47102.7|47082.7|660
1741356300000|2025-03-07 14:05:00|47189.8|47169.8|47299.8|47279.8|47317.3|47297.3|47177.7|47157.7|274
1741356600000|2025-03-07 14:10:00|47297.7|47277.7|47252.3|47232.3|47297.7|47277.7|47216.1|47196.1|173
1741356900000|2025-03-07 14:15:00|47249.8|47229.8|47314.4|47294.4|47342.8|47322.8|47247.3|47227.3|285
1741357200000|2025-03-07 14:20:00|47314.8|47294.8|47342.4|47322.4|47349.9|47329.9|47302.3|47282.3|254
1741357500000|2025-03-07 14:25:00|47340.3|47320.3|47279.9|47259.9|47349.4|47329.4|47259.9|47239.9|322
1741357800000|2025-03-07 14:30:00|47277.8|47257.8|47369.1|47349.1|47416.5|47396.5|47257.4|47237.4|583
1741358100000|2025-03-07 14:35:00|47373.2|47353.2|47368.2|47348.2|47415.3|47395.3|47358.6|47338.6|321
1741358400000|2025-03-07 14:40:00|47370.3|47350.3|47402.8|47382.8|47445.7|47425.7|47360.7|47340.7|300
1741358700000|2025-03-07 14:45:00|47404.9|47384.9|47675.8|47655.8|47688.3|47668.3|47388.2|47368.2|845
1741359000000|2025-03-07 14:50:00|47675.3|47655.3|47855.4|47835.4|47897.9|47877.9|47675.3|47655.3|893
1741359300000|2025-03-07 14:55:00|47853.7|47833.7|47923.7|47903.7|47938.3|47918.3|47813.3|47793.3|980
1741359600000|2025-03-07 15:00:00|47923.3|47903.3|47918.3|47898.3|47997.5|47977.5|47865.8|47845.8|974
1741359900000|2025-03-07 15:05:00|47916.3|47896.3|47853.8|47833.8|47916.3|47896.3|47766.7|47746.7|486
1741360200000|2025-03-07 15:10:00|47851.7|47831.7|47811.3|47791.3|47896.3|47876.3|47793.8|47773.8|258
1741360500000|2025-03-07 15:15:00|47811.7|47791.7|47806.8|47786.8|47873.8|47853.8|47774.2|47754.2|227
1741360800000|2025-03-07 15:20:00|47807.2|47787.2|47753.9|47733.9|47807.2|47787.2|47702.2|47682.2|340
1741361100000|2025-03-07 15:25:00|47751.4|47731.4|47705.2|47685.2|47751.4|47731.4|47660.2|47640.2|230
1741361400000|2025-03-07 15:30:00|47707.2|47687.2|47700.2|47680.2|47710.2|47690.2|47663.5|47643.5|390
1741361700000|2025-03-07 15:35:00|47698.1|47678.1|47610.2|47590.2|47698.1|47678.1|47610.2|47590.2|345
1741362000000|2025-03-07 15:40:00|47612.3|47592.3|47480.3|47460.3|47612.3|47592.3|47413.2|47393.2|666
1741362300000|2025-03-07 15:45:00|47475.3|47455.3|47547.8|47527.8|47595.3|47575.3|47435.7|47415.7|386
1741362600000|2025-03-07 15:50:00|47550.3|47530.3|47527.8|47507.8|47557.8|47537.8|47475.3|47455.3|137
1741362900000|2025-03-07 15:55:00|47525.3|47505.3|47567.8|47547.8|47595.3|47575.3|47525.3|47505.3|90
1741363200000|2025-03-07 16:00:00|47565.3|47545.3|47662.8|47642.8|47664.9|47644.9|47535.3|47515.3|263
1741363500000|2025-03-07 16:05:00|47660.8|47640.8|47640.4|47620.4|47670.4|47650.4|47550.4|47530.4|216
1741363800000|2025-03-07 16:10:00|47642.9|47622.9|47665.4|47645.4|47705.4|47685.4|47625.8|47605.8|193
1741364100000|2025-03-07 16:15:00|47670.4|47650.4|47632.9|47612.9|47677.9|47657.9|47620.4|47600.4|198
1741364400000|2025-03-07 16:20:00|47635.4|47615.4|47520.4|47500.4|47665.4|47645.4|47520.4|47500.4|191
1741364700000|2025-03-07 16:25:00|47522.9|47502.9|47455.5|47435.5|47545.5|47525.5|47453|47433|136
1741365000000|2025-03-07 16:30:00|47453|47433|47373|47353|47455|47435|47370.1|47350.1|247
1741365300000|2025-03-07 16:35:00|47375.5|47355.5|47300.5|47280.5|47400.5|47380.5|47290.5|47270.5|587
1741365600000|2025-03-07 16:40:00|47298.5|47278.5|47242.3|47222.3|47305.5|47285.5|47203.6|47183.6|800
1741365900000|2025-03-07 16:45:00|47244.8|47224.8|47244.8|47224.8|47274.4|47254.4|47222.3|47202.3|286
1741366200000|2025-03-07 16:50:00|47248.9|47228.9|47023.2|47003.2|47266.9|47246.9|47008.2|46988.2|854
1741366500000|2025-03-07 16:55:00|47021.1|47001.1|47087|47067|47126.6|47106.6|46998.2|46978.2|834
1741366800000|2025-03-07 17:00:00|47082.4|47062.4|47047.5|47027.5|47124.1|47104.1|47047.5|47027.5|351
1741367100000|2025-03-07 17:05:00|47050|47030|47017.5|46997.5|47090|47070|47005|46985|316
1741367400000|2025-03-07 17:10:00|47015.4|46995.4|46967.5|46947.5|47040|47020|46900|46880|527
1741367700000|2025-03-07 17:15:00|46965.4|46945.4|46949.6|46929.6|46984.6|46964.6|46908|46888|362
1741368000000|2025-03-07 17:20:00|46950.5|46930.5|47017.6|46997.6|47039.6|47019.6|46950.5|46930.5|485
1741368300000|2025-03-07 17:25:00|47020.1|47000.1|47049.2|47029.2|47083.8|47063.8|47017.6|46997.6|398
1741368600000|2025-03-07 17:30:00|47046.7|47026.7|47129.3|47109.3|47131.8|47111.8|47024.2|47004.2|523
1741368900000|2025-03-07 17:35:00|47127.2|47107.2|47104.3|47084.3|47156.8|47136.8|47099.3|47079.3|416
1741369200000|2025-03-07 17:40:00|47101.8|47081.8|47104.3|47084.3|47144.3|47124.3|47089.3|47069.3|354
1741369500000|2025-03-07 17:45:00|47102.2|47082.2|47164.3|47144.3|47178.4|47158.4|47099.7|47079.7|346
1741369800000|2025-03-07 17:50:00|47162.3|47142.3|47206.9|47186.9|47212.3|47192.3|47146.8|47126.8|291
1741370100000|2025-03-07 17:55:00|47204.8|47184.8|47155.7|47135.7|47231|47211|47155.2|47135.2|969
1741370400000|2025-03-07 18:00:00|47155.3|47135.3|47149.4|47129.4|47171.9|47151.9|47119.4|47099.4|390
1741370700000|2025-03-07 18:05:00|47149|47129|47141.9|47121.9|47189.4|47169.4|47140.3|47120.3|133
1741371000000|2025-03-07 18:10:00|47144|47124|47139.5|47119.5|47146.9|47126.9|47112.4|47092.4|128
1741371300000|2025-03-07 18:15:00|47137|47117|47177|47157|47184.5|47164.5|47132|47112|69
1741371600000|2025-03-07 18:20:00|47174.5|47154.5|47204.5|47184.5|47207|47187|47172|47152|86
1741371900000|2025-03-07 18:25:00|47202|47182|47207|47187|47209.5|47189.5|47142|47122|115
1741372200000|2025-03-07 18:30:00|47207.5|47187.5|47224.6|47204.6|47239.5|47219.5|47199.5|47179.5|139
1741372500000|2025-03-07 18:35:00|47222.5|47202.5|47234.6|47214.6|47239.6|47219.6|47189.1|47169.1|75
1741372800000|2025-03-07 18:40:00|47232.5|47212.5|47246.7|47226.7|47249.2|47229.2|47224.6|47204.6|52
1741373100000|2025-03-07 18:45:00|47244.6|47224.6|47250.1|47230.1|47261.7|47241.7|47227.1|47207.1|65
1741373400000|2025-03-07 18:50:00|47249.6|47229.6|47252.2|47232.2|47265.1|47245.1|47247.1|47227.1|46
1741373700000|2025-03-07 18:55:00|47256.3|47236.3|47264.7|47244.7|47269.7|47249.7|47247.2|47227.2|74
1741374000000|2025-03-07 19:00:00|47266.8|47246.8|47229.7|47209.7|47267.2|47247.2|47229.7|47209.7|51
1741374300000|2025-03-07 19:05:00|47227.2|47207.2|47194.7|47174.7|47232.2|47212.2|47194.7|47174.7|24
1741374600000|2025-03-07 19:10:00|47196.8|47176.8|47211.8|47191.8|47217.3|47197.3|47187.2|47167.2|47
1741374900000|2025-03-07 19:15:00|47209.8|47189.8|47262.3|47242.3|47267.3|47247.3|47197.3|47177.3|193
1741375200000|2025-03-07 19:20:00|47264.8|47244.8|47264.8|47244.8|47279.8|47259.8|47252.3|47232.3|60
1741375500000|2025-03-07 19:25:00|47267.3|47247.3|47229.8|47209.8|47269.8|47249.8|47227.3|47207.3|46
1741375800000|2025-03-07 19:30:00|47224.8|47204.8|47204.9|47184.9|47229.9|47209.9|47197.8|47177.8|61
1741376100000|2025-03-07 19:35:00|47209.9|47189.9|47204.9|47184.9|47219.9|47199.9|47194.9|47174.9|26
1741376400000|2025-03-07 19:40:00|47207|47187|47174.9|47154.9|47214.9|47194.9|47174.9|47154.9|34
1741376700000|2025-03-07 19:45:00|47177|47157|47154.9|47134.9|47182.4|47162.4|47154.9|47134.9|47
1741377000000|2025-03-07 19:50:00|47152.9|47132.9|47170|47150|47175|47155|47148.3|47128.3|32
1741377300000|2025-03-07 19:55:00|47174.1|47154.1|47145|47125|47180|47160|47145|47125|23
1741377600000|2025-03-07 20:00:00|47147.1|47127.1|47185|47165|47197.5|47177.5|47147.1|47127.1|39
1741377900000|2025-03-07 20:05:00|47185.5|47165.5|47217.5|47197.5|47222.1|47202.1|47167.5|47147.5|34
1741378200000|2025-03-07 20:10:00|47215|47195|47185.1|47165.1|47215|47195|47180.1|47160.1|27
1741378500000|2025-03-07 20:15:00|47187.1|47167.1|47200.5|47180.5|47212.6|47192.6|47179.6|47159.6|38
1741378800000|2025-03-07 20:20:00|47198.5|47178.5|47207.6|47187.6|47214.7|47194.7|47180.1|47160.1|37
1741379100000|2025-03-07 20:25:00|47205.1|47185.1|47207.7|47187.7|47217.7|47197.7|47200.1|47180.1|34
1741379400000|2025-03-07 20:30:00|47207.2|47187.2|47207.7|47187.7|47212.7|47192.7|47185.2|47165.2|61
1741379700000|2025-03-07 20:35:00|47210.2|47190.2|47195.2|47175.2|47220.2|47200.2|47182.7|47162.7|18
1741380000000|2025-03-07 20:40:00|47193.1|47173.1|47209.4|47189.4|47217.3|47197.3|47180.2|47160.2|29
1741380300000|2025-03-07 20:45:00|47210.2|47190.2|47207.8|47187.8|47210.3|47190.3|47190.2|47170.2|35
1741380600000|2025-03-07 20:50:00|47207.3|47187.3|47197.8|47177.8|47207.3|47187.3|47168.2|47148.2|68
1741380900000|2025-03-07 20:55:00|47199.8|47179.8|47202.8|47182.8|47220.3|47200.3|47199.8|47179.8|57
1741381200000|2025-03-07 21:00:00|47198.2|47178.2|47197.8|47177.8|47202.8|47182.8|47183.3|47163.3|25
1741381500000|2025-03-07 21:05:00|47199.9|47179.9|47215.4|47195.4|47215.4|47195.4|47195.3|47175.3|20
1741381800000|2025-03-07 21:10:00|47217.4|47197.4|47222.9|47202.9|47223.3|47203.3|47215.4|47195.4|8
1741382100000|2025-03-07 21:15:00|47223.3|47203.3|47225.4|47205.4|47235.4|47215.4|47215.4|47195.4|18
1741382400000|2025-03-07 21:20:00|47227.5|47207.5|47235.4|47215.4|47245.4|47225.4|47220.4|47200.4|30
1741382700000|2025-03-07 21:25:00|47237.9|47217.9|47240.5|47220.5|47240.5|47220.5|47230.4|47210.4|13
1741383000000|2025-03-07 21:30:00|47240.9|47220.9|47248|47228|47248|47228|47240.5|47220.5|23
1741383300000|2025-03-07 21:35:00|47247.6|47227.6|47263|47243|47268|47248|47245.5|47225.5|46
1741383600000|2025-03-07 21:40:00|47261|47241|47241|47221|47261|47241|47226|47206|29
1741383900000|2025-03-07 21:45:00|47240.5|47220.5|47258.9|47238.9|47262.6|47242.6|47240.5|47220.5|35
1741384200000|2025-03-07 21:50:00|47263.1|47243.1|47235.6|47215.6|47268.1|47248.1|47235.6|47215.6|30
1741384500000|2025-03-07 21:55:00|47233.1|47213.1|47220.6|47200.6|47233.1|47213.1|47216|47196|62
1741557600000|2025-03-09 22:00:00|47265.4|47245.4|46942.9|46922.9|47265.4|47245.4|46917.9|46897.9|199
1741557900000|2025-03-09 22:05:00|46945.4|46925.4|46970.4|46950.4|46970.4|46950.4|46938.4|46918.4|57
1741558200000|2025-03-09 22:10:00|46967.9|46947.9|47026.5|47006.5|47026.5|47006.5|46965.4|46945.4|82
1741558500000|2025-03-09 22:15:00|47029|47009|46884.5|46864.5|47042|47022|46884.5|46864.5|54
1741558800000|2025-03-09 22:20:00|46884|46864|46906.6|46886.6|46917.1|46897.1|46780.1|46760.1|123
1741559100000|2025-03-09 22:25:00|46910.5|46890.5|46971.6|46951.6|46971.6|46951.6|46910.5|46890.5|20
1741559400000|2025-03-09 22:30:00|46974.1|46954.1|47051.6|47031.6|47058.6|47038.6|46971.6|46951.6|101
1741559700000|2025-03-09 22:35:00|47055.6|47035.6|47081.6|47061.6|47081.6|47061.6|47041.6|47021.6|64
1741560000000|2025-03-09 22:40:00|47084.1|47064.1|47066.7|47046.7|47084.1|47064.1|47064.1|47044.1|29
1741560300000|2025-03-09 22:45:00|47069.2|47049.2|47068.7|47048.7|47070.6|47050.6|47049.2|47029.2|23
1741560600000|2025-03-09 22:50:00|47071.2|47051.2|47115.7|47095.7|47156.7|47136.7|47066.7|47046.7|70
1741560900000|2025-03-09 22:55:00|47116.7|47096.7|47036.7|47016.7|47136.7|47116.7|47036.7|47016.7|34
1741561200000|2025-03-09 23:00:00|47042.7|47022.7|46976.8|46956.8|47049.8|47029.8|46964.8|46944.8|27
1741561500000|2025-03-09 23:05:00|46974.8|46954.8|47001.8|46981.8|47031.8|47011.8|46961.8|46941.8|27
1741561800000|2025-03-09 23:10:00|46999.8|46979.8|47041.3|47021.3|47046.8|47026.8|46956.8|46936.8|70
1741562100000|2025-03-09 23:15:00|47039.3|47019.3|47141.8|47121.8|47164.3|47144.3|47032.3|47012.3|89
1741562400000|2025-03-09 23:20:00|47139.9|47119.9|47106.9|47086.9|47139.9|47119.9|47098.8|47078.8|15
1741562700000|2025-03-09 23:25:00|47116.9|47096.9|47089.4|47069.4|47121.9|47101.9|47089.4|47069.4|11
1741563000000|2025-03-09 23:30:00|47086.9|47066.9|47111.4|47091.4|47114.4|47094.4|47069.9|47049.9|15
1741563300000|2025-03-09 23:35:00|47106.4|47086.4|47074.4|47054.4|47106.4|47086.4|47071.9|47051.9|19
1741563600000|2025-03-09 23:40:00|47073.9|47053.9|47102|47082|47102|47082|47066.9|47046.9|5
1741563900000|2025-03-09 23:45:00|47105.9|47085.9|47127|47107|47127|47107|47099.5|47079.5|10
1741564200000|2025-03-09 23:50:00|47129.5|47109.5|47117|47097|47139.5|47119.5|47112|47092|9
1741564500000|2025-03-09 23:55:00|47119.5|47099.5|47154.5|47134.5|47157|47137|47119.5|47099.5|41
1741564800000|2025-03-10 00:00:00|47152|47132|47137.1|47117.1|47157|47137|47072.1|47052.1|65
1741565100000|2025-03-10 00:05:00|47134.6|47114.6|47162.1|47142.1|47164.1|47144.1|47112.1|47092.1|28
1741565400000|2025-03-10 00:10:00|47159.6|47139.6|47142.1|47122.1|47179.6|47159.6|47142.1|47122.1|48
1741565700000|2025-03-10 00:15:00|47141.1|47121.1|47217.1|47197.1|47217.1|47197.1|47132.1|47112.1|27
1741566000000|2025-03-10 00:20:00|47214.6|47194.6|47152.2|47132.2|47245.6|47225.6|47137.2|47117.2|86
1741566300000|2025-03-10 00:25:00|47154.2|47134.2|47147.2|47127.2|47157.2|47137.2|47114.7|47094.7|30
1741566600000|2025-03-10 00:30:00|47142.2|47122.2|47144.7|47124.7|47152.2|47132.2|47131.3|47111.3|13
1741566900000|2025-03-10 00:35:00|47142.8|47122.8|47137.3|47117.3|47146.2|47126.2|47127.2|47107.2|28
1741567200000|2025-03-10 00:40:00|47138.3|47118.3|47149.8|47129.8|47154.8|47134.8|47132.3|47112.3|11
1741567500000|2025-03-10 00:45:00|47154.8|47134.8|47147.3|47127.3|47154.8|47134.8|47134.8|47114.8|20
1741567800000|2025-03-10 00:50:00|47144.8|47124.8|47142.3|47122.3|47164.8|47144.8|47132.3|47112.3|18
1741568100000|2025-03-10 00:55:00|47141.8|47121.8|47157.4|47137.4|47171.8|47151.8|47141.8|47121.8|20
1741568400000|2025-03-10 01:00:00|47162.4|47142.4|47192.4|47172.4|47244.9|47224.9|47134.9|47114.9|150
1741568700000|2025-03-10 01:05:00|47190.4|47170.4|47389.4|47369.4|47420.8|47400.8|47187.4|47167.4|268
1741569000000|2025-03-10 01:10:00|47383.9|47363.9|47347.4|47327.4|47439.4|47419.4|47338.9|47318.9|229
1741569300000|2025-03-10 01:15:00|47345.5|47325.5|47277.5|47257.5|47361.9|47341.9|47262.5|47242.5|67
1741569600000|2025-03-10 01:20:00|47275|47255|47257.5|47237.5|47292|47272|47249.4|47229.4|57
1741569900000|2025-03-10 01:25:00|47260|47240|47127|47107|47260|47240|47124.5|47104.5|109
1741570200000|2025-03-10 01:30:00|47122.5|47102.5|47247.5|47227.5|47259.5|47239.5|47052.5|47032.5|103
1741570500000|2025-03-10 01:35:00|47249.5|47229.5|47172.6|47152.6|47252.5|47232.5|47140.6|47120.6|44
1741570800000|2025-03-10 01:40:00|47177.6|47157.6|47142.6|47122.6|47197.6|47177.6|47140.6|47120.6|35
1741571100000|2025-03-10 01:45:00|47145.1|47125.1|47052.6|47032.6|47145.1|47125.1|47050.6|47030.6|77
1741571400000|2025-03-10 01:50:00|47054.6|47034.6|47092.6|47072.6|47102.6|47082.6|47054.6|47034.6|67
1741571700000|2025-03-10 01:55:00|47090.1|47070.1|47082.7|47062.7|47110.2|47090.2|47067.7|47047.7|76
1741572000000|2025-03-10 02:00:00|47078.7|47058.7|47052.7|47032.7|47097.7|47077.7|47036.2|47016.2|74
1741572300000|2025-03-10 02:05:00|47052.2|47032.2|47050.2|47030.2|47055.2|47035.2|46982.7|46962.7|125
1741572600000|2025-03-10 02:10:00|47048.2|47028.2|46990.2|46970.2|47065.2|47045.2|46975.2|46955.2|65
1741572900000|2025-03-10 02:15:00|46970.8|46950.8|46999.7|46979.7|46999.7|46979.7|46955.3|46935.3|127
1741573200000|2025-03-10 02:20:00|47002.2|46982.2|46997.3|46977.3|47022.3|47002.3|46992.2|46972.2|30
1741573500000|2025-03-10 02:25:00|47002.3|46982.3|47007.3|46987.3|47031.7|47011.7|47002.3|46982.3|24
1741573800000|2025-03-10 02:30:00|47011.8|46991.8|47051.8|47031.8|47061.8|47041.8|46989.3|46969.3|71
1741574100000|2025-03-10 02:35:00|47051.3|47031.3|47071.8|47051.8|47106.8|47086.8|47049.3|47029.3|57
1741574400000|2025-03-10 02:40:00|47074.3|47054.3|47026.8|47006.8|47076.8|47056.8|46996.8|46976.8|42
1741574700000|2025-03-10 02:45:00|47024.3|47004.3|46977.4|46957.4|47024.3|47004.3|46961.9|46941.9|32
1741575000000|2025-03-10 02:50:00|46976.9|46956.9|46971.9|46951.9|46984.4|46964.4|46939.9|46919.9|45
1741575300000|2025-03-10 02:55:00|46969.4|46949.4|46921.9|46901.9|46969.4|46949.4|46914.4|46894.4|57
1741575600000|2025-03-10 03:00:00|46916.9|46896.9|46896.9|46876.9|46916.9|46896.9|46881.9|46861.9|85
1741575900000|2025-03-10 03:05:00|46891.9|46871.9|46917|46897|46917|46897|46869.4|46849.4|34
1741576200000|2025-03-10 03:10:00|46915|46895|46882|46862|46916.4|46896.4|46877|46857|15
1741576500000|2025-03-10 03:15:00|46877|46857|46902|46882|46924.5|46904.5|46867|46847|31
1741576800000|2025-03-10 03:20:00|46897|46877|46897|46877|46897|46877|46849.5|46829.5|95
1741577100000|2025-03-10 03:25:00|46897.6|46877.6|46862.1|46842.1|46931.5|46911.5|46857.1|46837.1|82
1741577400000|2025-03-10 03:30:00|46860.1|46840.1|46862.1|46842.1|46877.1|46857.1|46854.1|46834.1|27
1741577700000|2025-03-10 03:35:00|46860.1|46840.1|46884.6|46864.6|46884.6|46864.6|46855.1|46835.1|28
1741578000000|2025-03-10 03:40:00|46882.1|46862.1|46992.2|46972.2|46994.7|46974.7|46880.2|46860.2|116
1741578300000|2025-03-10 03:45:00|46994.1|46974.1|46999.7|46979.7|46999.7|46979.7|46949.7|46929.7|48
1741578600000|2025-03-10 03:50:00|46999.1|46979.1|47002.2|46982.2|47029.2|47009.2|46989.7|46969.7|83
1741578900000|2025-03-10 03:55:00|47001.7|46981.7|46982.2|46962.2|47009.7|46989.7|46972.2|46952.2|29
1741579200000|2025-03-10 04:00:00|46984.2|46964.2|46992.3|46972.3|46997.3|46977.3|46959.7|46939.7|41
1741579500000|2025-03-10 04:05:00|46984.2|46964.2|46967.3|46947.3|46984.2|46964.2|46967.3|46947.3|13
1741579800000|2025-03-10 04:10:00|46972.3|46952.3|46997.3|46977.3|46999.8|46979.8|46967.3|46947.3|10
1741580100000|2025-03-10 04:15:00|47002.3|46982.3|47004.8|46984.8|47025.4|47005.4|47002.3|46982.3|19
1741580400000|2025-03-10 04:20:00|47003.8|46983.8|47012.4|46992.4|47012.4|46992.4|46997.3|46977.3|11
1741580700000|2025-03-10 04:25:00|47014.3|46994.3|46999.9|46979.9|47014.9|46994.9|46994.9|46974.9|15
1741581000000|2025-03-10 04:30:00|46997.9|46977.9|46992.4|46972.4|47017.4|46997.4|46992.4|46972.4|28
1741581300000|2025-03-10 04:35:00|46990.4|46970.4|46944.9|46924.9|46990.4|46970.4|46944.9|46924.9|13
1741581600000|2025-03-10 04:40:00|46948|46928|46978|46958|46989.9|46969.9|46948|46928|14
1741581900000|2025-03-10 04:45:00|46976|46956|46987.5|46967.5|46992.5|46972.5|46957.5|46937.5|14
1741582200000|2025-03-10 04:50:00|46983|46963|46972.5|46952.5|46983|46963|46962.5|46942.5|6
1741582500000|2025-03-10 04:55:00|46968|46948|46972.5|46952.5|46972.5|46952.5|46938.1|46918.1|17
1741582800000|2025-03-10 05:00:00|46976.5|46956.5|46892.6|46872.6|46976.5|46956.5|46882.6|46862.6|92
1741583100000|2025-03-10 05:05:00|46881.1|46861.1|46912.6|46892.6|46917.6|46897.6|46853.6|46833.6|144
1741583400000|2025-03-10 05:10:00|46907.6|46887.6|46937.6|46917.6|46972.6|46952.6|46907.6|46887.6|41
1741583700000|2025-03-10 05:15:00|46940.1|46920.1|46923.2|46903.2|46962.6|46942.6|46917.6|46897.6|31
1741584000000|2025-03-10 05:20:00|46928.2|46908.2|46905.2|46885.2|46947.7|46927.7|46902.7|46882.7|20
1741584300000|2025-03-10 05:25:00|46907.7|46887.7|46912.7|46892.7|46937.7|46917.7|46900.2|46880.2|42
1741584600000|2025-03-10 05:30:00|46915.2|46895.2|46917.2|46897.2|46924.7|46904.7|46882.7|46862.7|61
1741584900000|2025-03-10 05:35:00|46915.2|46895.2|46952.7|46932.7|46957.7|46937.7|46902.7|46882.7|31
1741585200000|2025-03-10 05:40:00|46957.7|46937.7|46950.3|46930.3|46970.3|46950.3|46927.8|46907.8|36
1741585500000|2025-03-10 05:45:00|46948.3|46928.3|46912.8|46892.8|46962.8|46942.8|46912.8|46892.8|17
1741585800000|2025-03-10 05:50:00|46908.3|46888.3|46877.8|46857.8|46908.3|46888.3|46847.8|46827.8|37
1741586100000|2025-03-10 05:55:00|46875.9|46855.9|46922.8|46902.8|46934.8|46914.8|46872.8|46852.8|15
1741586400000|2025-03-10 06:00:00|46924.8|46904.8|46972.9|46952.9|46972.9|46952.9|46907.9|46887.9|27
1741586700000|2025-03-10 06:05:00|46974.8|46954.8|46977.9|46957.9|47002.9|46982.9|46947.9|46927.9|56
1741587000000|2025-03-10 06:10:00|46979.9|46959.9|46987.9|46967.9|46997.9|46977.9|46968.5|46948.5|46
1741587300000|2025-03-10 06:15:00|46985.4|46965.4|47002.9|46982.9|47032.9|47012.9|46982.9|46962.9|43
1741587600000|2025-03-10 06:20:00|47001|46981|46954.9|46934.9|47030.5|47010.5|46953|46933|58
1741587900000|2025-03-10 06:25:00|46955.5|46935.5|47017.5|46997.5|47017.5|46997.5|46953.5|46933.5|10
1741588200000|2025-03-10 06:30:00|47013.5|46993.5|47015.5|46995.5|47030|47010|46980.5|46960.5|69
1741588500000|2025-03-10 06:35:00|47020.5|47000.5|47010|46990|47061.1|47041.1|47003|46983|45
1741588800000|2025-03-10 06:40:00|47010.5|46990.5|47023.1|47003.1|47023.1|47003.1|46973.1|46953.1|23
1741589100000|2025-03-10 06:45:00|47025|47005|47005.6|46985.6|47045.6|47025.6|46993.1|46973.1|29
1741589400000|2025-03-10 06:50:00|47008.1|46988.1|47018.1|46998.1|47020.6|47000.6|47003.1|46983.1|5
1741589700000|2025-03-10 06:55:00|47016.2|46996.2|47020.1|47000.1|47020.1|47000.1|47000.6|46980.6|17
1741590000000|2025-03-10 07:00:00|47018.2|46998.2|47098.7|47078.7|47115.7|47095.7|46968.2|46948.2|115
1741590300000|2025-03-10 07:05:00|47096.7|47076.7|47090.7|47070.7|47099.6|47079.6|47078.2|47058.2|28
1741590600000|2025-03-10 07:10:00|47088.2|47068.2|47088.2|47068.2|47108.2|47088.2|47075.7|47055.7|41
1741590900000|2025-03-10 07:15:00|47090.2|47070.2|47078.3|47058.3|47097.2|47077.2|47058.2|47038.2|39
1741591200000|2025-03-10 07:20:00|47077.7|47057.7|47060.8|47040.8|47078.3|47058.3|47028.3|47008.3|44
1741591500000|2025-03-10 07:25:00|47058.8|47038.8|47090.8|47070.8|47115.8|47095.8|47055.8|47035.8|51
1741591800000|2025-03-10 07:30:00|47092.8|47072.8|47088.3|47068.3|47123.3|47103.3|47070.3|47050.3|49
1741592100000|2025-03-10 07:35:00|47093.3|47073.3|47053.4|47033.4|47095.8|47075.8|47043.4|47023.4|57
1741592400000|2025-03-10 07:40:00|47050.9|47030.9|47068.4|47048.4|47068.4|47048.4|47028.4|47008.4|48
1741592700000|2025-03-10 07:45:00|47063.4|47043.4|46900.9|46880.9|47063.4|47043.4|46898.4|46878.4|96
1741593000000|2025-03-10 07:50:00|46903.4|46883.4|46920.4|46900.4|46928.4|46908.4|46883.4|46863.4|136
1741593300000|2025-03-10 07:55:00|46917.9|46897.9|46940.4|46920.4|46958.5|46938.5|46880.9|46860.9|51
1741593600000|2025-03-10 08:00:00|46941|46921|47086.5|47066.5|47088.5|47068.5|46908.5|46888.5|174
1741593900000|2025-03-10 08:05:00|47086|47066|46991|46971|47088.5|47068.5|46963.5|46943.5|120
1741594200000|2025-03-10 08:10:00|46993|46973|46913.5|46893.5|46993.5|46973.5|46883.5|46863.5|116
1741594500000|2025-03-10 08:15:00|46917.5|46897.5|46883.6|46863.6|46928|46908|46866.1|46846.1|80
1741594800000|2025-03-10 08:20:00|46888|46868|46893.6|46873.6|46918.6|46898.6|46878.6|46858.6|74
1741595100000|2025-03-10 08:25:00|46895.5|46875.5|46873.6|46853.6|46918.6|46898.6|46866.1|46846.1|43
1741595400000|2025-03-10 08:30:00|46876.1|46856.1|46873.6|46853.6|46888.6|46868.6|46838.6|46818.6|70
1741595700000|2025-03-10 08:35:00|46876.1|46856.1|46798.1|46778.1|46883.1|46863.1|46763.7|46743.7|146
1741596000000|2025-03-10 08:40:00|46798.7|46778.7|46768.7|46748.7|46813.7|46793.7|46716.2|46696.2|157
1741596300000|2025-03-10 08:45:00|46764.8|46744.8|46753.7|46733.7|46778.7|46758.7|46731.2|46711.2|127
1741596600000|2025-03-10 08:50:00|46749.8|46729.8|46678.7|46658.7|46778.2|46758.2|46673.7|46653.7|186
1741596900000|2025-03-10 08:55:00|46679.3|46659.3|46653.8|46633.8|46701.3|46681.3|46643.8|46623.8|153
1741597200000|2025-03-10 09:00:00|46651.8|46631.8|46751.8|46731.8|46751.8|46731.8|46648.8|46628.8|292
1741597500000|2025-03-10 09:05:00|46752.4|46732.4|46759.9|46739.9|46829.9|46809.9|46744.9|46724.9|144
1741597800000|2025-03-10 09:10:00|46757.4|46737.4|46805.5|46785.5|46808|46788|46754.9|46734.9|65
1741598100000|2025-03-10 09:15:00|46804.9|46784.9|46879.9|46859.9|46907.4|46887.4|46802.4|46782.4|96
1741598400000|2025-03-10 09:20:00|46877.4|46857.4|46990|46970|46990|46970|46857.5|46837.5|142
1741598700000|2025-03-10 09:25:00|46989.4|46969.4|46955|46935|47025|47005|46955|46935|94
1741599000000|2025-03-10 09:30:00|46957|46937|46975|46955|47000.6|46980.6|46955|46935|86
1741599300000|2025-03-10 09:35:00|46972.5|46952.5|46995.1|46975.1|47030|47010|46972.5|46952.5|98
1741599600000|2025-03-10 09:40:00|46999|46979|47013.1|46993.1|47044.5|47024.5|46999|46979|85
1741599900000|2025-03-10 09:45:00|47015.1|46995.1|47053.1|47033.1|47060.1|47040.1|46995.1|46975.1|198
1741600200000|2025-03-10 09:50:00|47052.6|47032.6|47007.1|46987.1|47055.1|47035.1|46980.1|46960.1|97
1741600500000|2025-03-10 09:55:00|47007.6|46987.6|46975.2|46955.2|47020.1|47000.1|46960.1|46940.1|63
1741600800000|2025-03-10 10:00:00|46979.6|46959.6|47015.2|46995.2|47022.7|47002.7|46979.6|46959.6|43
1741601100000|2025-03-10 10:05:00|47018.2|46998.2|46975.2|46955.2|47025.2|47005.2|46975.2|46955.2|18
1741601400000|2025-03-10 10:10:00|46973.2|46953.2|47022.7|47002.7|47025.2|47005.2|46970.2|46950.2|20
1741601700000|2025-03-10 10:15:00|47020.2|47000.2|46885.3|46865.3|47020.2|47000.2|46865.3|46845.3|141
1741602000000|2025-03-10 10:20:00|46882.8|46862.8|46882.8|46862.8|46897.8|46877.8|46867.8|46847.8|45
1741602300000|2025-03-10 10:25:00|46880.8|46860.8|46845.3|46825.3|46897.8|46877.8|46845.3|46825.3|38
1741602600000|2025-03-10 10:30:00|46843.4|46823.4|46867.3|46847.3|46877.8|46857.8|46827.8|46807.8|101
1741602900000|2025-03-10 10:35:00|46865.3|46845.3|46867.9|46847.9|46897.3|46877.3|46865.3|46845.3|129
1741603200000|2025-03-10 10:40:00|46870.4|46850.4|46845.4|46825.4|46895.4|46875.4|46842.9|46822.9|73
1741603500000|2025-03-10 10:45:00|46847.9|46827.9|46862.9|46842.9|46868.4|46848.4|46847.9|46827.9|35
1741603800000|2025-03-10 10:50:00|46865.4|46845.4|46877.9|46857.9|46895.4|46875.4|46865.4|46845.4|24
1741604100000|2025-03-10 10:55:00|46872.9|46852.9|46880.5|46860.5|46883|46863|46865.4|46845.4|19
1741604400000|2025-03-10 11:00:00|46882.4|46862.4|46813|46793|46901|46881|46806|46786|151
1741604700000|2025-03-10 11:05:00|46815.5|46795.5|46825.5|46805.5|46830.5|46810.5|46773.5|46753.5|71
1741605000000|2025-03-10 11:10:00|46830.5|46810.5|46818.6|46798.6|46850.5|46830.5|46810.5|46790.5|36
1741605300000|2025-03-10 11:15:00|46815.5|46795.5|46850.6|46830.6|46855.5|46835.5|46813|46793|72
1741605600000|2025-03-10 11:20:00|46848.1|46828.1|46953.1|46933.1|46953.1|46933.1|46840.6|46820.6|98
1741605900000|2025-03-10 11:25:00|46951.1|46931.1|46909.5|46889.5|46951.1|46931.1|46890.6|46870.6|41
1741606200000|2025-03-10 11:30:00|46910.1|46890.1|46920.6|46900.6|46935.6|46915.6|46898.1|46878.1|62
1741606500000|2025-03-10 11:35:00|46927.6|46907.6|46838.7|46818.7|46937.1|46917.1|46838.7|46818.7|54
1741606800000|2025-03-10 11:40:00|46840.7|46820.7|46900.7|46880.7|46912.7|46892.7|46828.2|46808.2|61
1741607100000|2025-03-10 11:45:00|46898.2|46878.2|46929.6|46909.6|46929.6|46909.6|46883.7|46863.7|38
1741607400000|2025-03-10 11:50:00|46931.6|46911.6|46960.2|46940.2|46982.2|46962.2|46925.7|46905.7|106
1741607700000|2025-03-10 11:55:00|46960.8|46940.8|46977.2|46957.2|46989.7|46969.7|46922.7|46902.7|86
1741608000000|2025-03-10 12:00:00|46975.2|46955.2|47024.7|47004.7|47074.7|47054.7|46970.2|46950.2|197
1741608300000|2025-03-10 12:05:00|47026.7|47006.7|47064.7|47044.7|47091.1|47071.1|47026.7|47006.7|138
1741608600000|2025-03-10 12:10:00|47057.2|47037.2|47114.8|47094.8|47144.8|47124.8|47054.7|47034.7|374
1741608900000|2025-03-10 12:15:00|47112.8|47092.8|47012.3|46992.3|47112.8|47092.8|47002.8|46982.8|195
1741609200000|2025-03-10 12:20:00|47010.3|46990.3|47012.3|46992.3|47030.3|47010.3|46964.3|46944.3|164
1741609500000|2025-03-10 12:25:00|47014.3|46994.3|47109.8|47089.8|47109.8|47089.8|47014.3|46994.3|126
1741609800000|2025-03-10 12:30:00|47107.3|47087.3|47070.4|47050.4|47116.8|47096.8|47033.4|47013.4|256
1741610100000|2025-03-10 12:35:00|47069.9|47049.9|47082.4|47062.4|47097.4|47077.4|47026.8|47006.8|149
1741610400000|2025-03-10 12:40:00|47084.9|47064.9|47122.4|47102.4|47167.4|47147.4|47060.4|47040.4|190
1741610700000|2025-03-10 12:45:00|47123|47103|47072.4|47052.4|47124.9|47104.9|47037.4|47017.4|194
1741611000000|2025-03-10 12:50:00|47073.9|47053.9|47050|47030|47115|47095|47035|47015|163
1741611300000|2025-03-10 12:55:00|47051.9|47031.9|47062|47042|47085|47065|47029.4|47009.4|105
1741611600000|2025-03-10 13:00:00|47062.5|47042.5|47005|46985|47109.5|47089.5|47002.5|46982.5|197
1741611900000|2025-03-10 13:05:00|47001.1|46981.1|46970|46950|47010|46990|46915|46895|205
1741612200000|2025-03-10 13:10:00|46968.1|46948.1|47074.5|47054.5|47075.1|47055.1|46968.1|46948.1|321
1741612500000|2025-03-10 13:15:00|47075.1|47055.1|47065.1|47045.1|47142.6|47122.6|47065.1|47045.1|141
1741612800000|2025-03-10 13:20:00|47067.1|47047.1|47025.1|47005.1|47080.1|47060.1|47025.1|47005.1|81
1741613100000|2025-03-10 13:25:00|47027.6|47007.6|47002.7|46982.7|47035.1|47015.1|46990.7|46970.7|94
1741613400000|2025-03-10 13:30:00|47003.2|46983.2|47045.2|47025.2|47090.2|47070.2|47003.2|46983.2|135
1741613700000|2025-03-10 13:35:00|47047.1|47027.1|47042.7|47022.7|47102.1|47082.1|47012.1|46992.1|115
1741614000000|2025-03-10 13:40:00|47040.2|47020.2|47100.2|47080.2|47110.2|47090.2|47034.7|47014.7|143
1741614300000|2025-03-10 13:45:00|47102.2|47082.2|46985.3|46965.3|47102.7|47082.7|46960.8|46940.8|200
1741614600000|2025-03-10 13:50:00|46982.8|46962.8|46866.4|46846.4|46982.8|46962.8|46831.4|46811.4|690
1741614900000|2025-03-10 13:55:00|46863.9|46843.9|46848.9|46828.9|46951.4|46931.4|46848.9|46828.9|297
1741615200000|2025-03-10 14:00:00|46845|46825|46768.9|46748.9|46848.4|46828.4|46768.9|46748.9|351
1741615500000|2025-03-10 14:05:00|46771.4|46751.4|46801.5|46781.5|46856.4|46836.4|46771.4|46751.4|210
1741615800000|2025-03-10 14:10:00|46804|46784|46869|46849|46921.5|46901.5|46781.5|46761.5|201
1741616100000|2025-03-10 14:15:00|46871.5|46851.5|46811.5|46791.5|46926.5|46906.5|46811.5|46791.5|187
1741616400000|2025-03-10 14:20:00|46809.6|46789.6|46834|46814|46859|46839|46781|46761|188
1741616700000|2025-03-10 14:25:00|46836|46816|46767.7|46747.7|46851.5|46831.5|46749.3|46729.3|435
1741617000000|2025-03-10 14:30:00|46765.7|46745.7|46727.1|46707.1|46792.7|46772.7|46703.8|46683.8|537
1741617300000|2025-03-10 14:35:00|46732.1|46712.1|46771.3|46751.3|46800.2|46780.2|46718.2|46698.2|163
1741617600000|2025-03-10 14:40:00|46768.8|46748.8|46773.3|46753.3|46810.8|46790.8|46761.3|46741.3|170
1741617900000|2025-03-10 14:45:00|46771.3|46751.3|46753.3|46733.3|46773.3|46753.3|46718.8|46698.8|268
1741618200000|2025-03-10 14:50:00|46755.3|46735.3|46708.9|46688.9|46763.9|46743.9|46698.9|46678.9|198
1741618500000|2025-03-10 14:55:00|46710.8|46690.8|46742.8|46722.8|46743.4|46723.4|46698.9|46678.9|200
1741618800000|2025-03-10 15:00:00|46745.3|46725.3|46771.4|46751.4|46810.9|46790.9|46745.3|46725.3|265
1741619100000|2025-03-10 15:05:00|46768.9|46748.9|46769|46749|46794|46774|46753.9|46733.9|121
1741619400000|2025-03-10 15:10:00|46767|46747|46792.9|46772.9|46799.8|46779.8|46759|46739|163
1741619700000|2025-03-10 15:15:00|46790.9|46770.9|46825.4|46805.4|46837.9|46817.9|46772.9|46752.9|126
1741620000000|2025-03-10 15:20:00|46830.4|46810.4|46865.4|46845.4|46905.4|46885.4|46826|46806|230
1741620300000|2025-03-10 15:25:00|46863.5|46843.5|46905.5|46885.5|46905.5|46885.5|46855.4|46835.4|140
1741620600000|2025-03-10 15:30:00|46908|46888|46860.5|46840.5|46920.5|46900.5|46853|46833|258
1741620900000|2025-03-10 15:35:00|46862.4|46842.4|46853|46833|46900.5|46880.5|46843|46823|224
1741621200000|2025-03-10 15:40:00|46850.5|46830.5|46818.6|46798.6|46855.5|46835.5|46813|46793|127
1741621500000|2025-03-10 15:45:00|46816.6|46796.6|46861.1|46841.1|46898.1|46878.1|46805.5|46785.5|120
1741621800000|2025-03-10 15:50:00|46860.6|46840.6|46900.6|46880.6|46902.5|46882.5|46848.1|46828.1|203
1741622100000|2025-03-10 15:55:00|46899.5|46879.5|46867.6|46847.6|46920.6|46900.6|46838.1|46818.1|135
1741622400000|2025-03-10 16:00:00|46868.1|46848.1|46858.2|46838.2|46900.6|46880.6|46840.6|46820.6|99
1741622700000|2025-03-10 16:05:00|46858.7|46838.7|46853.2|46833.2|46883.2|46863.2|46840.7|46820.7|91
1741623000000|2025-03-10 16:10:00|46855.1|46835.1|46868.8|46848.8|46885.7|46865.7|46855.1|46835.1|100
1741623300000|2025-03-10 16:15:00|46868.2|46848.2|46808.2|46788.2|46868.2|46848.2|46796.3|46776.3|95
1741623600000|2025-03-10 16:20:00|46805.7|46785.7|46812.7|46792.7|46830.7|46810.7|46778.3|46758.3|227
1741623900000|2025-03-10 16:25:00|46814.7|46794.7|46857.2|46837.2|46865.8|46845.8|46813.3|46793.3|159
1741624200000|2025-03-10 16:30:00|46858.3|46838.3|46851.9|46831.9|46888.3|46868.3|46846.9|46826.9|216
1741624500000|2025-03-10 16:35:00|46853.9|46833.9|46811.9|46791.9|46856.9|46836.9|46804.4|46784.4|190
1741624800000|2025-03-10 16:40:00|46814.4|46794.4|46784.5|46764.5|46822|46802|46784.5|46764.5|173
1741625100000|2025-03-10 16:45:00|46782.5|46762.5|46781.4|46761.4|46802|46782|46734.5|46714.5|382
1741625400000|2025-03-10 16:50:00|46782|46762|46819.5|46799.5|46824|46804|46767|46747|387
1741625700000|2025-03-10 16:55:00|46823.4|46803.4|46757|46737|46823.4|46803.4|46752|46732|923
1741626000000|2025-03-10 17:00:00|46756.5|46736.5|46669.6|46649.6|46757|46737|46642.1|46622.1|325
1741626300000|2025-03-10 17:05:00|46669|46649|46647.1|46627.1|46682.1|46662.1|46647.1|46627.1|112
1741626600000|2025-03-10 17:10:00|46641.5|46621.5|46659.6|46639.6|46659.6|46639.6|46597.7|46577.7|339
1741626900000|2025-03-10 17:15:00|46654.6|46634.6|46649.7|46629.7|46667.1|46647.1|46634.6|46614.6|264
1741627200000|2025-03-10 17:20:00|46647.2|46627.2|46709.7|46689.7|46714.7|46694.7|46642.2|46622.2|96
1741627500000|2025-03-10 17:25:00|46707.2|46687.2|46654.7|46634.7|46707.2|46687.2|46652.8|46632.8|69
1741627800000|2025-03-10 17:30:00|46652.2|46632.2|46629.7|46609.7|46672.2|46652.2|46624.7|46604.7|163
1741628100000|2025-03-10 17:35:00|46627.2|46607.2|46592.3|46572.3|46639.7|46619.7|46559.8|46539.8|310
1741628400000|2025-03-10 17:40:00|46590.3|46570.3|46572.3|46552.3|46601.7|46581.7|46534.8|46514.8|121
1741628700000|2025-03-10 17:45:00|46570.3|46550.3|46539.8|46519.8|46576.7|46556.7|46534.8|46514.8|81
1741629000000|2025-03-10 17:50:00|46539.3|46519.3|46522.3|46502.3|46554.8|46534.8|46517.3|46497.3|202
1741629300000|2025-03-10 17:55:00|46524.3|46504.3|46537.4|46517.4|46546.2|46526.2|46504.8|46484.8|150
1741629600000|2025-03-10 18:00:00|46535.4|46515.4|46479.9|46459.9|46535.4|46515.4|46472.9|46452.9|193
1741629900000|2025-03-10 18:05:00|46476|46456|46504.9|46484.9|46509.9|46489.9|46464.9|46444.9|87
1741630200000|2025-03-10 18:10:00|46506.9|46486.9|46544.9|46524.9|46589.9|46569.9|46497.4|46477.4|172
1741630500000|2025-03-10 18:15:00|46542.4|46522.4|46530|46510|46574.4|46554.4|46530|46510|41
1741630800000|2025-03-10 18:20:00|46531.9|46511.9|46555|46535|46557.5|46537.5|46522.5|46502.5|56
1741631100000|2025-03-10 18:25:00|46556.9|46536.9|46528.1|46508.1|46560|46540|46513.1|46493.1|47
1741631400000|2025-03-10 18:30:00|46530|46510|46535|46515|46565|46545|46529.2|46509.2|68
1741631700000|2025-03-10 18:35:00|46531.2|46511.2|46535.1|46515.1|46545.1|46525.1|46525.1|46505.1|15
1741632000000|2025-03-10 18:40:00|46532.6|46512.6|46552.6|46532.6|46555.1|46535.1|46515.6|46495.6|70
1741632300000|2025-03-10 18:45:00|46555.1|46535.1|46597.6|46577.6|46599.6|46579.6|46545.1|46525.1|62
1741632600000|2025-03-10 18:50:00|46595.1|46575.1|46560.2|46540.2|46597.6|46577.6|46560.2|46540.2|53
1741632900000|2025-03-10 18:55:00|46560.7|46540.7|46525.2|46505.2|46562.7|46542.7|46515.2|46495.2|63
1741633200000|2025-03-10 19:00:00|46523.2|46503.2|46479.7|46459.7|46529.6|46509.6|46463.3|46443.3|23
1741633500000|2025-03-10 19:05:00|46480.2|46460.2|46435.2|46415.2|46497.7|46477.7|46427.2|46407.2|102
1741633800000|2025-03-10 19:10:00|46431.3|46411.3|46476.6|46456.6|46482.8|46462.8|46423.3|46403.3|61
1741634100000|2025-03-10 19:15:00|46478.6|46458.6|46555.3|46535.3|46555.3|46535.3|46469.1|46449.1|53
1741634400000|2025-03-10 19:20:00|46554.7|46534.7|46597.8|46577.8|46597.8|46577.8|46547.8|46527.8|47
1741634700000|2025-03-10 19:25:00|46600.3|46580.3|46595.3|46575.3|46645.3|46625.3|46594.8|46574.8|79
1741635000000|2025-03-10 19:30:00|46599.2|46579.2|46640.4|46620.4|46642.9|46622.9|46599.2|46579.2|67
1741635300000|2025-03-10 19:35:00|46644.3|46624.3|46595.4|46575.4|46655.4|46635.4|46577.9|46557.9|41
1741635600000|2025-03-10 19:40:00|46597.9|46577.9|46565.4|46545.4|46600.4|46580.4|46565.4|46545.4|49
1741635900000|2025-03-10 19:45:00|46567.9|46547.9|46585.4|46565.4|46587.9|46567.9|46533.5|46513.5|133
1741636200000|2025-03-10 19:50:00|46589.9|46569.9|46549.4|46529.4|46605.4|46585.4|46538.5|46518.5|49
1741636500000|2025-03-10 19:55:00|46549.9|46529.9|46550.5|46530.5|46573|46553|46538|46518|68
1741636800000|2025-03-10 20:00:00|46561.3|46541.3|46568|46548|46587.5|46567.5|46535.5|46515.5|105
1741637100000|2025-03-10 20:05:00|46570|46550|46585|46565|46585|46565|46560.5|46540.5|35
1741637400000|2025-03-10 20:10:00|46587.5|46567.5|46573.1|46553.1|46587.5|46567.5|46570.6|46550.6|26
1741637700000|2025-03-10 20:15:00|46571.1|46551.1|46580.6|46560.6|46589.5|46569.5|46570.6|46550.6|12
1741638000000|2025-03-10 20:20:00|46576.7|46556.7|46560.6|46540.6|46576.7|46556.7|46560.6|46540.6|7
1741638300000|2025-03-10 20:25:00|46555.6|46535.6|46560.7|46540.7|46563.2|46543.2|46545.6|46525.6|14
1741638600000|2025-03-10 20:30:00|46564.5|46544.5|46560.1|46540.1|46565.7|46545.7|46548.2|46528.2|19
1741638900000|2025-03-10 20:35:00|46562.6|46542.6|46560.7|46540.7|46568.2|46548.2|46560.7|46540.7|16
1741639200000|2025-03-10 20:40:00|46560.2|46540.2|46555.7|46535.7|46560.2|46540.2|46550.7|46530.7|19
1741639500000|2025-03-10 20:45:00|46557.7|46537.7|46548.3|46528.3|46560.7|46540.7|46548.3|46528.3|12
1741639800000|2025-03-10 20:50:00|46552.7|46532.7|46548.3|46528.3|46553.3|46533.3|46548.3|46528.3|27
1741640100000|2025-03-10 20:55:00|46550.2|46530.2|46568.3|46548.3|46587.8|46567.8|46550.2|46530.2|75
1741644000000|2025-03-10 22:00:00|46533.6|46513.6|46536.7|46516.7|46541.1|46521.1|46516.7|46496.7|33
1741644300000|2025-03-10 22:05:00|46541.2|46521.2|46498.7|46478.7|46541.2|46521.2|46498.7|46478.7|31
1741644600000|2025-03-10 22:10:00|46496.8|46476.8|46496.2|46476.2|46503.7|46483.7|46476.8|46456.8|19
1741644900000|2025-03-10 22:15:00|46493.7|46473.7|46491.8|46471.8|46506.2|46486.2|46486.2|46466.2|12
1741645200000|2025-03-10 22:20:00|46493.7|46473.7|46501.8|46481.8|46521.3|46501.3|46490.1|46470.1|28
1741645500000|2025-03-10 22:25:00|46501.3|46481.3|46503.2|46483.2|46506.3|46486.3|46498.2|46478.2|8
1741645800000|2025-03-10 22:30:00|46503.8|46483.8|46496.3|46476.3|46503.8|46483.8|46496.3|46476.3|14
1741646100000|2025-03-10 22:35:00|46493.8|46473.8|46498.8|46478.8|46508.8|46488.8|46493.8|46473.8|21
1741646400000|2025-03-10 22:40:00|46496.3|46476.3|46516.4|46496.4|46516.4|46496.4|46496.3|46476.3|4
1741646700000|2025-03-10 22:45:00|46514.4|46494.4|46501.4|46481.4|46514.4|46494.4|46501.4|46481.4|1
1741647000000|2025-03-10 22:50:00|46505.8|46485.8|46503.9|46483.9|46510.8|46490.8|46503.9|46483.9|2
1741647300000|2025-03-10 22:55:00|46501.4|46481.4|46486.5|46466.5|46501.4|46481.4|46486.4|46466.4|4
1741647600000|2025-03-10 23:00:00|46531.5|46511.5|46541.5|46521.5|46544|46524|46512|46492|36
1741647900000|2025-03-10 23:05:00|46540.9|46520.9|46509|46489|46541.5|46521.5|46509|46489|7
1741648200000|2025-03-10 23:10:00|46506.5|46486.5|46513.5|46493.5|46513.5|46493.5|46481.5|46461.5|30
1741648500000|2025-03-10 23:15:00|46511.5|46491.5|46471.6|46451.6|46514|46494|46471.6|46451.6|29
1741648800000|2025-03-10 23:20:00|46466.6|46446.6|46476.6|46456.6|46476.6|46456.6|46449.1|46429.1|28
1741649100000|2025-03-10 23:25:00|46478.5|46458.5|46476.6|46456.6|46484.1|46464.1|46471.6|46451.6|16
1741649400000|2025-03-10 23:30:00|46474.7|46454.7|46466.6|46446.6|46474.7|46454.7|46451.6|46431.6|5
1741649700000|2025-03-10 23:35:00|46464.1|46444.1|46479.2|46459.2|46479.2|46459.2|46461.6|46441.6|17
1741650000000|2025-03-10 23:40:00|46481.7|46461.7|46495.6|46475.6|46496.7|46476.7|46479.2|46459.2|4
1741650300000|2025-03-10 23:45:00|46496.1|46476.1|46501.7|46481.7|46506.7|46486.7|46496.1|46476.1|15
1741650600000|2025-03-10 23:50:00|46503.7|46483.7|46514.2|46494.2|46528.1|46508.1|46501.7|46481.7|29
1741650900000|2025-03-10 23:55:00|46516.7|46496.7|46536.8|46516.8|46536.8|46516.8|46506.8|46486.8|28
1741651200000|2025-03-11 00:00:00|46538.7|46518.7|46554.9|46534.9|46554.9|46534.9|46526.8|46506.8|35
1741651500000|2025-03-11 00:05:00|46551.8|46531.8|46526.8|46506.8|46551.8|46531.8|46521.8|46501.8|16
1741651800000|2025-03-11 00:10:00|46530.7|46510.7|46539.3|46519.3|46544.3|46524.3|46513.8|46493.8|11
1741652100000|2025-03-11 00:15:00|46537.4|46517.4|46576.9|46556.9|46584.4|46564.4|46536.8|46516.8|37
1741652400000|2025-03-11 00:20:00|46574.4|46554.4|46561.9|46541.9|46586.9|46566.9|46536.9|46516.9|41
1741652700000|2025-03-11 00:25:00|46564.4|46544.4|46603.9|46583.9|46606.4|46586.4|46556.9|46536.9|55
1741653000000|2025-03-11 00:30:00|46597.5|46577.5|46577|46557|46597.5|46577.5|46566.9|46546.9|14
1741653300000|2025-03-11 00:35:00|46574.5|46554.5|46572|46552|46587|46567|46570|46550|17
1741653600000|2025-03-11 00:40:00|46575|46555|46552|46532|46592|46572|46551.4|46531.4|21
1741653900000|2025-03-11 00:45:00|46549.5|46529.5|46512.6|46492.6|46561.4|46541.4|46512.6|46492.6|26
1741654200000|2025-03-11 00:50:00|46510.7|46490.7|46509.6|46489.6|46510.7|46490.7|46482|46462|41
1741654500000|2025-03-11 00:55:00|46511.5|46491.5|46519.6|46499.6|46532.1|46512.1|46509.6|46489.6|49
1741654800000|2025-03-11 01:00:00|46525.4|46505.4|46451.5|46431.5|46540.2|46520.2|46422.1|46402.1|263
1741655100000|2025-03-11 01:05:00|46452.1|46432.1|46437.7|46417.7|46467.1|46447.1|46427.1|46407.1|191
1741655400000|2025-03-11 01:10:00|46435.2|46415.2|46379.7|46359.7|46435.2|46415.2|46374.7|46354.7|237
1741655700000|2025-03-11 01:15:00|46381.6|46361.6|46452.2|46432.2|46456.6|46436.6|46381.6|46361.6|67
1741656000000|2025-03-11 01:20:00|46450.3|46430.3|46457.2|46437.2|46472.2|46452.2|46427.2|46407.2|116
1741656300000|2025-03-11 01:25:00|46462.2|46442.2|46457.2|46437.2|46472.2|46452.2|46412.2|46392.2|54
1741656600000|2025-03-11 01:30:00|46459.7|46439.7|46479.8|46459.8|46484.8|46464.8|46439.7|46419.7|95
1741656900000|2025-03-11 01:35:00|46477.8|46457.8|46506.7|46486.7|46507.3|46487.3|46472.8|46452.8|55
1741657200000|2025-03-11 01:40:00|46504.8|46484.8|46542.3|46522.3|46542.3|46522.3|46497.9|46477.9|112
1741657500000|2025-03-11 01:45:00|46540.4|46520.4|46579.9|46559.9|46582.4|46562.4|46479.8|46459.8|87
1741657800000|2025-03-11 01:50:00|46577.4|46557.4|46582.4|46562.4|46614.3|46594.3|46552.4|46532.4|83
1741658100000|2025-03-11 01:55:00|46581.8|46561.8|46622.4|46602.4|46629.9|46609.9|46567.4|46547.4|71
1741658400000|2025-03-11 02:00:00|46626.3|46606.3|46639.4|46619.4|46649.9|46629.9|46612.4|46592.4|55
1741658700000|2025-03-11 02:05:00|46642.4|46622.4|46760.5|46740.5|46791.9|46771.9|46642.4|46622.4|197
1741659000000|2025-03-11 02:10:00|46760|46740|46788.1|46768.1|46837.5|46817.5|46745|46725|153
1741659300000|2025-03-11 02:15:00|46787.5|46767.5|46817.5|46797.5|46817.5|46797.5|46760|46740|115
1741659600000|2025-03-11 02:20:00|46815.6|46795.6|46822.5|46802.5|46841.9|46821.9|46805.6|46785.6|64
1741659900000|2025-03-11 02:25:00|46825|46805|46795.1|46775.1|46830|46810|46772.5|46752.5|110
1741660200000|2025-03-11 02:30:00|46792.6|46772.6|46750.1|46730.1|46797.6|46777.6|46744.5|46724.5|31
1741660500000|2025-03-11 02:35:00|46752|46732|46727.6|46707.6|46757.6|46737.6|46727.6|46707.6|91
1741660800000|2025-03-11 02:40:00|46725.1|46705.1|46677.6|46657.6|46725.1|46705.1|46667.6|46647.6|84
1741661100000|2025-03-11 02:45:00|46675.1|46655.1|46632.7|46612.7|46675.1|46655.1|46612.7|46592.7|53
1741661400000|2025-03-11 02:50:00|46630.2|46610.2|46722.7|46702.7|46722.7|46702.7|46625.2|46605.2|69
1741661700000|2025-03-11 02:55:00|46726.6|46706.6|46682.7|46662.7|46727.7|46707.7|46677.7|46657.7|15
1741662000000|2025-03-11 03:00:00|46680.2|46660.2|46705.2|46685.2|46750.2|46730.2|46677.7|46657.7|26
1741662300000|2025-03-11 03:05:00|46702.7|46682.7|46672.8|46652.8|46712.8|46692.8|46672.8|46652.8|29
1741662600000|2025-03-11 03:10:00|46672.2|46652.2|46672.8|46652.8|46692.8|46672.8|46655.3|46635.3|43
1741662900000|2025-03-11 03:15:00|46670.3|46650.3|46694.8|46674.8|46705.3|46685.3|46652.8|46632.8|49
1741663200000|2025-03-11 03:20:00|46695.3|46675.3|46705.4|46685.4|46705.4|46685.4|46672.8|46652.8|17
1741663500000|2025-03-11 03:25:00|46702.9|46682.9|46647.9|46627.9|46702.9|46682.9|46639|46619|30
1741663800000|2025-03-11 03:30:00|46649.8|46629.8|46652.9|46632.9|46665.4|46645.4|46642.9|46622.9|13
1741664100000|2025-03-11 03:35:00|46650.4|46630.4|46666|46646|46682.9|46662.9|46650.4|46630.4|12
1741664400000|2025-03-11 03:40:00|46664.1|46644.1|46653|46633|46664.1|46644.1|46622.9|46602.9|58
1741664700000|2025-03-11 03:45:00|46651|46631|46635.5|46615.5|46658|46638|46620.5|46600.5|24
1741665000000|2025-03-11 03:50:00|46636.1|46616.1|46653|46633|46658|46638|46636.1|46616.1|4
1741665300000|2025-03-11 03:55:00|46656.9|46636.9|46653|46633|46658|46638|46638|46618|18
1741665600000|2025-03-11 04:00:00|46651.1|46631.1|46633.1|46613.1|46651.1|46631.1|46628.1|46608.1|7
1741665900000|2025-03-11 04:05:00|46629.2|46609.2|46638.1|46618.1|46638.1|46618.1|46612.5|46592.5|22
1741666200000|2025-03-11 04:10:00|46635.6|46615.6|46675.6|46655.6|46680.6|46660.6|46631.2|46611.2|32
1741666500000|2025-03-11 04:15:00|46677.5|46657.5|46684.3|46664.3|46700.6|46680.6|46677.5|46657.5|27
1741666800000|2025-03-11 04:20:00|46683.7|46663.7|46678.2|46658.2|46687.6|46667.6|46658.2|46638.2|16
1741667100000|2025-03-11 04:25:00|46678.7|46658.7|46695.7|46675.7|46695.7|46675.7|46678.2|46658.2|13
1741667400000|2025-03-11 04:30:00|46698.2|46678.2|46683.2|46663.2|46700.7|46680.7|46683.2|46663.2|9
1741667700000|2025-03-11 04:35:00|46688.2|46668.2|46678.3|46658.3|46693.2|46673.2|46673.3|46653.3|7
1741668000000|2025-03-11 04:40:00|46673.3|46653.3|46678.3|46658.3|46685.8|46665.8|46670.2|46650.2|4
1741668300000|2025-03-11 04:45:00|46680.2|46660.2|46628.3|46608.3|46683.3|46663.3|46625.8|46605.8|25
1741668600000|2025-03-11 04:50:00|46627.7|46607.7|46638.3|46618.3|46638.9|46618.9|46627.7|46607.7|10
1741668900000|2025-03-11 04:55:00|46642.8|46622.8|46662.8|46642.8|46662.8|46642.8|46642.8|46622.8|22
1741669200000|2025-03-11 05:00:00|46663.4|46643.4|46625.9|46605.9|46663.4|46643.4|46625.9|46605.9|31
1741669500000|2025-03-11 05:05:00|46627.8|46607.8|46578.4|46558.4|46630.9|46610.9|46575.9|46555.9|41
1741669800000|2025-03-11 05:10:00|46580.3|46560.3|46588.4|46568.4|46590.9|46570.9|46568.4|46548.4|30
1741670100000|2025-03-11 05:15:00|46589|46569|46598.5|46578.5|46621|46601|46588.4|46568.4|27
1741670400000|2025-03-11 05:20:00|46596.5|46576.5|46598.5|46578.5|46603.5|46583.5|46583.5|46563.5|7
1741670700000|2025-03-11 05:25:00|46601|46581|46588.5|46568.5|46606|46586|46577.9|46557.9|19
1741671000000|2025-03-11 05:30:00|46590.4|46570.4|46633.5|46613.5|46636|46616|46576|46556|75
1741671300000|2025-03-11 05:35:00|46631|46611|46583.6|46563.6|46633.5|46613.5|46583.6|46563.6|23
1741671600000|2025-03-11 05:40:00|46581.6|46561.6|46543.6|46523.6|46586.1|46566.1|46521.1|46501.1|83
1741671900000|2025-03-11 05:45:00|46548.6|46528.6|46523.6|46503.6|46548.6|46528.6|46473.6|46453.6|71
1741672200000|2025-03-11 05:50:00|46528|46508|46536.2|46516.2|46543.6|46523.6|46518.6|46498.6|39
1741672500000|2025-03-11 05:55:00|46535.6|46515.6|46586.2|46566.2|46586.2|46566.2|46508.7|46488.7|43
1741672800000|2025-03-11 06:00:00|46583.7|46563.7|46538.7|46518.7|46588.7|46568.7|46533.7|46513.7|66
1741673100000|2025-03-11 06:05:00|46541.2|46521.2|46651.8|46631.8|46658.7|46638.7|46538.7|46518.7|73
1741673400000|2025-03-11 06:10:00|46649.9|46629.9|46638.8|46618.8|46649.9|46629.9|46603.7|46583.7|54
1741673700000|2025-03-11 06:15:00|46640.7|46620.7|46651.3|46631.3|46653.8|46633.8|46613.8|46593.8|45
1741674000000|2025-03-11 06:20:00|46650.7|46630.7|46811.3|46791.3|46813.8|46793.8|46643.8|46623.8|140
1741674300000|2025-03-11 06:25:00|46808.8|46788.8|46753.8|46733.8|46813.8|46793.8|46746.3|46726.3|57
1741674600000|2025-03-11 06:30:00|46756.3|46736.3|46791.4|46771.4|46841.4|46821.4|46756.3|46736.3|100
1741674900000|2025-03-11 06:35:00|46789.4|46769.4|46771.4|46751.4|46808.9|46788.9|46751.4|46731.4|63
1741675200000|2025-03-11 06:40:00|46773.9|46753.9|46821.4|46801.4|46823.9|46803.9|46765.8|46745.8|61
1741675500000|2025-03-11 06:45:00|46819.5|46799.5|46808.9|46788.9|46830.8|46810.8|46781.4|46761.4|58
1741675800000|2025-03-11 06:50:00|46806.4|46786.4|46769|46749|46836.5|46816.5|46764|46744|75
1741676100000|2025-03-11 06:55:00|46767|46747|46809|46789|46814|46794|46764|46744|39
1741676400000|2025-03-11 07:00:00|46804|46784|46759|46739|46809|46789|46749|46729|47
1741676700000|2025-03-11 07:05:00|46754.6|46734.6|46794|46774|46824|46804|46734|46714|60
1741677000000|2025-03-11 07:10:00|46799|46779|46769.1|46749.1|46854.1|46834.1|46766.6|46746.6|61
1741677300000|2025-03-11 07:15:00|46766|46746|46794.1|46774.1|46814.1|46794.1|46766|46746|46
1741677600000|2025-03-11 07:20:00|46796|46776|46841.6|46821.6|46854.1|46834.1|46779.1|46759.1|26
1741677900000|2025-03-11 07:25:00|46839.1|46819.1|46817.2|46797.2|46861.6|46841.6|46814.1|46794.1|61
1741678200000|2025-03-11 07:30:00|46819.2|46799.2|46789.2|46769.2|46836.7|46816.7|46779.2|46759.2|46
1741678500000|2025-03-11 07:35:00|46787.3|46767.3|46819.2|46799.2|46824.2|46804.2|46742.3|46722.3|47
1741678800000|2025-03-11 07:40:00|46819.8|46799.8|46826.7|46806.7|46864.2|46844.2|46796.7|46776.7|47
1741679100000|2025-03-11 07:45:00|46828.7|46808.7|46879.3|46859.3|46924.2|46904.2|46828.7|46808.7|107
1741679400000|2025-03-11 07:50:00|46874.3|46854.3|46834.3|46814.3|46874.3|46854.3|46809.3|46789.3|79
1741679700000|2025-03-11 07:55:00|46838.1|46818.1|46814.3|46794.3|46859.3|46839.3|46809.3|46789.3|57
1741680000000|2025-03-11 08:00:00|46816.2|46796.2|46774.3|46754.3|46824.3|46804.3|46704.3|46684.3|176
1741680300000|2025-03-11 08:05:00|46772.4|46752.4|46748.2|46728.2|46811.3|46791.3|46748.2|46728.2|94
1741680600000|2025-03-11 08:10:00|46745.7|46725.7|46858.2|46838.2|46858.2|46838.2|46726.3|46706.3|83
1741680900000|2025-03-11 08:15:00|46856.3|46836.3|46843.3|46823.3|46894.4|46874.4|46843.3|46823.3|114
1741681200000|2025-03-11 08:20:00|46845.2|46825.2|46910.8|46890.8|46910.8|46890.8|46840.8|46820.8|105
1741681500000|2025-03-11 08:25:00|46913.3|46893.3|46918.3|46898.3|46935.8|46915.8|46895.8|46875.8|130
1741681800000|2025-03-11 08:30:00|46915.8|46895.8|46930.8|46910.8|46935.8|46915.8|46898.3|46878.3|118
1741682100000|2025-03-11 08:35:00|46928.9|46908.9|46845.9|46825.9|46936.4|46916.4|46838.4|46818.4|139
1741682400000|2025-03-11 08:40:00|46848.4|46828.4|46863.4|46843.4|46885.9|46865.9|46833.9|46813.9|62
1741682700000|2025-03-11 08:45:00|46864|46844|46913.4|46893.4|46918.4|46898.4|46864|46844|62
1741683000000|2025-03-11 08:50:00|46908.4|46888.4|46925.9|46905.9|46925.9|46905.9|46875.3|46855.3|37
1741683300000|2025-03-11 08:55:00|46927.9|46907.9|46923.5|46903.5|46940.4|46920.4|46896|46876|55
1741683600000|2025-03-11 09:00:00|46921|46901|47101|47081|47104.1|47084.1|46921|46901|742
1741683900000|2025-03-11 09:05:00|47102.9|47082.9|47025.4|47005.4|47116|47096|47023.5|47003.5|232
1741684200000|2025-03-11 09:10:00|47026|47006|46948.5|46928.5|47026|47006|46931|46911|114
1741684500000|2025-03-11 09:15:00|46950.5|46930.5|46953.6|46933.6|46966.1|46946.1|46931.6|46911.6|67
1741684800000|2025-03-11 09:20:00|46951.1|46931.1|46993.6|46973.6|46993.6|46973.6|46933.6|46913.6|117
1741685100000|2025-03-11 09:25:00|46996.1|46976.1|47043.6|47023.6|47058.6|47038.6|46988.6|46968.6|85
1741685400000|2025-03-11 09:30:00|47047.5|47027.5|47108.7|47088.7|47122.5|47102.5|47036.1|47016.1|277
1741685700000|2025-03-11 09:35:00|47105.6|47085.6|47118.1|47098.1|47119.4|47099.4|47073.7|47053.7|142
1741686000000|2025-03-11 09:40:00|47119.3|47099.3|47154.3|47134.3|47163.1|47143.1|47110|47090|145
1741686300000|2025-03-11 09:45:00|47152.4|47132.4|47277.6|47257.6|47277.6|47257.6|47149.3|47129.3|239
1741686600000|2025-03-11 09:50:00|47273.7|47253.7|47370.9|47350.9|47371.4|47351.4|47246.2|47226.2|299
1741686900000|2025-03-11 09:55:00|47363.9|47343.9|47357.6|47337.6|47393.9|47373.9|47318.9|47298.9|217
1741687200000|2025-03-11 10:00:00|47360.1|47340.1|47312.1|47292.1|47362.6|47342.6|47307.6|47287.6|170
1741687500000|2025-03-11 10:05:00|47314.6|47294.6|47389.6|47369.6|47404.6|47384.6|47314.6|47294.6|243
1741687800000|2025-03-11 10:10:00|47383.8|47363.8|47416.5|47396.5|47421.5|47401.5|47381.5|47361.5|156
1741688100000|2025-03-11 10:15:00|47411.5|47391.5|47476.6|47456.6|47523.5|47503.5|47411.5|47391.5|406
1741688400000|2025-03-11 10:20:00|47469.6|47449.6|47463.5|47443.5|47476.6|47456.6|47424.1|47404.1|120
1741688700000|2025-03-11 10:25:00|47461.6|47441.6|47486|47466|47486.6|47466.6|47451.6|47431.6|59
1741689000000|2025-03-11 10:30:00|47487.9|47467.9|47449.1|47429.1|47504.1|47484.1|47426.6|47406.6|96
1741689300000|2025-03-11 10:35:00|47451.6|47431.6|47518|47498|47535.5|47515.5|47451.6|47431.6|132
1741689600000|2025-03-11 10:40:00|47515.5|47495.5|47505.5|47485.5|47520.5|47500.5|47463|47443|120
1741689900000|2025-03-11 10:45:00|47509.4|47489.4|47585.5|47565.5|47608.8|47588.8|47509.4|47489.4|187
1741690200000|2025-03-11 10:50:00|47583|47563|47656.7|47636.7|47661.7|47641.7|47568.1|47548.1|395
1741690500000|2025-03-11 10:55:00|47658.7|47638.7|47661.8|47641.8|47661.8|47641.8|47621.7|47601.7|200
1741690800000|2025-03-11 11:00:00|47656.8|47636.8|47611.8|47591.8|47673.7|47653.7|47596.8|47576.8|198
1741691100000|2025-03-11 11:05:00|47604.3|47584.3|47618.7|47598.7|47641.8|47621.8|47594.3|47574.3|127
1741691400000|2025-03-11 11:10:00|47619.3|47599.3|47634.3|47614.3|47636.8|47616.8|47599.9|47579.9|118
1741691700000|2025-03-11 11:15:00|47636.8|47616.8|47671.9|47651.9|47684.4|47664.4|47626.8|47606.8|173
1741692000000|2025-03-11 11:20:00|47673.8|47653.8|47699.4|47679.4|47708.8|47688.8|47669.4|47649.4|223
1741692300000|2025-03-11 11:25:00|47697.5|47677.5|47731.9|47711.9|47741.9|47721.9|47694.4|47674.4|227
1741692600000|2025-03-11 11:30:00|47734.4|47714.4|47764.4|47744.4|47801.4|47781.4|47733.1|47713.1|360
1741692900000|2025-03-11 11:35:00|47766.4|47746.4|47794.5|47774.5|47806.4|47786.4|47766.4|47746.4|204
1741693200000|2025-03-11 11:40:00|47792|47772|47789.5|47769.5|47812|47792|47752|47732|202
1741693500000|2025-03-11 11:45:00|47787|47767|47767|47747|47806.4|47786.4|47755.1|47735.1|98
1741693800000|2025-03-11 11:50:00|47768.9|47748.9|47744.5|47724.5|47769.5|47749.5|47737|47717|79
1741694100000|2025-03-11 11:55:00|47745.1|47725.1|47755.2|47735.2|47779|47759|47745.1|47725.1|110
1741694400000|2025-03-11 12:00:00|47752.1|47732.1|47754.6|47734.6|47804.6|47784.6|47721.5|47701.5|185
1741694700000|2025-03-11 12:05:00|47757.1|47737.1|47652.1|47632.1|47767.1|47747.1|47652.1|47632.1|180
1741695000000|2025-03-11 12:10:00|47656.5|47636.5|47666.4|47646.4|47688.3|47668.3|47635.2|47615.2|337
1741695300000|2025-03-11 12:15:00|47663.9|47643.9|47646.4|47626.4|47690.8|47670.8|47628.3|47608.3|233
1741695600000|2025-03-11 12:20:00|47648.3|47628.3|47640.9|47620.9|47680.9|47660.9|47633.3|47613.3|106
1741695900000|2025-03-11 12:25:00|47640.3|47620.3|47630.9|47610.9|47668.4|47648.4|47615.9|47595.9|151
1741696200000|2025-03-11 12:30:00|47633.4|47613.4|47543.4|47523.4|47635.9|47615.9|47522.8|47502.8|347
1741696500000|2025-03-11 12:35:00|47547.8|47527.8|47513.5|47493.5|47565.3|47545.3|47470.9|47450.9|293
1741696800000|2025-03-11 12:40:00|47511|47491|47523.5|47503.5|47534.8|47514.8|47456|47436|260
1741697100000|2025-03-11 12:45:00|47521|47501|47456|47436|47531|47511|47443.5|47423.5|249
1741697400000|2025-03-11 12:50:00|47458.5|47438.5|47401|47381|47461|47441|47396|47376|333
1741697700000|2025-03-11 12:55:00|47411|47391|47426.1|47406.1|47438.5|47418.5|47393.5|47373.5|202
1741698000000|2025-03-11 13:00:00|47421.1|47401.1|47494.2|47474.2|47510.5|47490.5|47359.9|47339.9|553
1741698300000|2025-03-11 13:05:00|47496.1|47476.1|47508|47488|47515.5|47495.5|47468.6|47448.6|165
1741698600000|2025-03-11 13:10:00|47509.9|47489.9|47503|47483|47563.6|47543.6|47481.1|47461.1|192
1741698900000|2025-03-11 13:15:00|47501.1|47481.1|47555.6|47535.6|47573.6|47553.6|47476.1|47456.1|260
1741699200000|2025-03-11 13:20:00|47553.1|47533.1|47572.5|47552.5|47572.5|47552.5|47525|47505|194
1741699500000|2025-03-11 13:25:00|47570.6|47550.6|47527.5|47507.5|47570.6|47550.6|47507.5|47487.5|171
1741699800000|2025-03-11 13:30:00|47525|47505|47542|47522|47547|47527|47497.5|47477.5|185
1741700100000|2025-03-11 13:35:00|47542.6|47522.6|47598.2|47578.2|47612.6|47592.6|47531.2|47511.2|443
1741700400000|2025-03-11 13:40:00|47595.7|47575.7|47628.8|47608.8|47668.8|47648.8|47547.4|47527.4|354
1741700700000|2025-03-11 13:45:00|47631.3|47611.3|47540.9|47520.9|47631.9|47611.9|47519|47499|507
1741701000000|2025-03-11 13:50:00|47539|47519|47541.5|47521.5|47586.5|47566.5|47517|47497|296
1741701300000|2025-03-11 13:55:00|47543.4|47523.4|47562.1|47542.1|47571.5|47551.5|47529|47509|174
1741701600000|2025-03-11 14:00:00|47564|47544|47682.7|47662.7|47761.5|47741.5|47526.5|47506.5|995
1741701900000|2025-03-11 14:05:00|47679|47659|47862.2|47842.2|47896.6|47876.6|47671.5|47651.5|1031
1741702200000|2025-03-11 14:10:00|47864.7|47844.7|47846.6|47826.6|47891.6|47871.6|47816.6|47796.6|365
1741702500000|2025-03-11 14:15:00|47844.1|47824.1|47839.1|47819.1|47926.6|47906.6|47801.6|47781.6|339
1741702800000|2025-03-11 14:20:00|47837.2|47817.2|47681|47661|47861.6|47841.6|47659.7|47639.7|382
1741703100000|2025-03-11 14:25:00|47681.6|47661.6|47666.7|47646.7|47736.6|47716.6|47659.2|47639.2|198
1741703400000|2025-03-11 14:30:00|47671.7|47651.7|47593.5|47573.5|47776.7|47756.7|47593.5|47573.5|515
1741703700000|2025-03-11 14:35:00|47592.3|47572.3|47545.4|47525.4|47621.7|47601.7|47535.4|47515.4|351
1741704000000|2025-03-11 14:40:00|47548.5|47528.5|47557.9|47537.9|47595.4|47575.4|47501|47481|253
1741704300000|2025-03-11 14:45:00|47556|47536|47510.4|47490.4|47577.9|47557.9|47506|47486|151
1741704600000|2025-03-11 14:50:00|47511|47491|47583|47563|47608|47588|47503.5|47483.5|174
1741704900000|2025-03-11 14:55:00|47581.1|47561.1|47473|47453|47581.1|47561.1|47473|47453|140
1741705200000|2025-03-11 15:00:00|47472.4|47452.4|47545.5|47525.5|47560.5|47540.5|47453|47433|214
1741705500000|2025-03-11 15:05:00|47543|47523|47638|47618|47645|47625|47543|47523|229
1741705800000|2025-03-11 15:10:00|47640|47620|47623.1|47603.1|47648|47628|47613.1|47593.1|103
1741706100000|2025-03-11 15:15:00|47626.9|47606.9|47653.1|47633.1|47673.1|47653.1|47615.6|47595.6|173
1741706400000|2025-03-11 15:20:00|47650.6|47630.6|47625.6|47605.6|47668.1|47648.1|47608.1|47588.1|213
1741706700000|2025-03-11 15:25:00|47623.7|47603.7|47643.1|47623.1|47683.1|47663.1|47620.6|47600.6|174
1741707000000|2025-03-11 15:30:00|47648.1|47628.1|47693.2|47673.2|47738.2|47718.2|47628.2|47608.2|282
1741707300000|2025-03-11 15:35:00|47690.7|47670.7|47713.8|47693.8|47720.1|47700.1|47660.7|47640.7|148
1741707600000|2025-03-11 15:40:00|47713.2|47693.2|47718.2|47698.2|47760.7|47740.7|47708.2|47688.2|204
1741707900000|2025-03-11 15:45:00|47720.7|47700.7|47805.8|47785.8|47818.2|47798.2|47678.2|47658.2|228
1741708200000|2025-03-11 15:50:00|47806.9|47786.9|47858.3|47838.3|47870.8|47850.8|47803.3|47783.3|176
1741708500000|2025-03-11 15:55:00|47857.7|47837.7|47805.2|47785.2|47858.3|47838.3|47798.3|47778.3|184
1741708800000|2025-03-11 16:00:00|47805.8|47785.8|47798.3|47778.3|47813.3|47793.3|47793.3|47773.3|204
1741709100000|2025-03-11 16:05:00|47793.9|47773.9|47693.4|47673.4|47798.3|47778.3|47685.9|47665.9|516
1741709400000|2025-03-11 16:10:00|47691.4|47671.4|47672.8|47652.8|47707.2|47687.2|47652.8|47632.8|156
1741709700000|2025-03-11 16:15:00|47675.3|47655.3|47790.3|47770.3|47790.3|47770.3|47675.3|47655.3|220
1741710000000|2025-03-11 16:20:00|47792.2|47772.2|47802.2|47782.2|47817.2|47797.2|47782.2|47762.2|146
1741710300000|2025-03-11 16:25:00|47804.2|47784.2|47783.5|47763.5|47823.6|47803.6|47778.4|47758.4|215
1741710600000|2025-03-11 16:30:00|47786|47766|47784.1|47764.1|47816|47796|47768.5|47748.5|239
1741710900000|2025-03-11 16:35:00|47783.5|47763.5|47837.3|47817.3|47845.4|47825.4|47768.5|47748.5|329
1741711200000|2025-03-11 16:40:00|47842.3|47822.3|47884.8|47864.8|47929.8|47909.8|47830.4|47810.4|415
1741711500000|2025-03-11 16:45:00|47879.8|47859.8|47859.9|47839.9|47887.4|47867.4|47824.9|47804.9|578
1741711800000|2025-03-11 16:50:00|47862.4|47842.4|47842.4|47822.4|47868|47848|47827.4|47807.4|319
1741712100000|2025-03-11 16:55:00|47843|47823|47764.9|47744.9|47862.4|47842.4|47761.1|47741.1|820
1741712400000|2025-03-11 17:00:00|47763|47743|47742.4|47722.4|47775.5|47755.5|47734.9|47714.9|351
1741712700000|2025-03-11 17:05:00|47744.4|47724.4|47777.5|47757.5|47786.9|47766.9|47735|47715|193
1741713000000|2025-03-11 17:10:00|47780|47760|47778.1|47758.1|47812.5|47792.5|47769.4|47749.4|76
1741713300000|2025-03-11 17:15:00|47772.5|47752.5|47785|47765|47802.5|47782.5|47770|47750|45
1741713600000|2025-03-11 17:20:00|47782.5|47762.5|47742.6|47722.6|47782.5|47762.5|47718.7|47698.7|136
1741713900000|2025-03-11 17:25:00|47744.5|47724.5|47692.6|47672.6|47752.6|47732.6|47690.1|47670.1|320
1741714200000|2025-03-11 17:30:00|47694.5|47674.5|47722.6|47702.6|47753.9|47733.9|47690.1|47670.1|156
1741714500000|2025-03-11 17:35:00|47727.6|47707.6|47747.6|47727.6|47747.6|47727.6|47712.6|47692.6|113
1741714800000|2025-03-11 17:40:00|47745.7|47725.7|47752.7|47732.7|47792.6|47772.6|47740.1|47720.1|43
1741715100000|2025-03-11 17:45:00|47750.7|47730.7|47820.2|47800.2|47832.7|47812.7|47742.7|47722.7|63
1741715400000|2025-03-11 17:50:00|47822.1|47802.1|47822.7|47802.7|47832.7|47812.7|47800.2|47780.2|25
1741715700000|2025-03-11 17:55:00|47818.9|47798.9|47787.7|47767.7|47831.5|47811.5|47772.7|47752.7|94
1741716000000|2025-03-11 18:00:00|47789.6|47769.6|47837.8|47817.8|47862.7|47842.7|47789.6|47769.6|46
1741716300000|2025-03-11 18:05:00|47842.8|47822.8|47857.8|47837.8|47868.5|47848.5|47817.8|47797.8|73
1741716600000|2025-03-11 18:10:00|47860.3|47840.3|47897.8|47877.8|47900.3|47880.3|47857.8|47837.8|28
1741716900000|2025-03-11 18:15:00|47899.7|47879.7|47942.8|47922.8|47952.8|47932.8|47887.8|47867.8|256
1741717200000|2025-03-11 18:20:00|47947.2|47927.2|48026.7|48006.7|48056.1|48036.1|47947.1|47927.1|347
1741717500000|2025-03-11 18:25:00|48027.3|48007.3|47992.9|47972.9|48032.9|48012.9|47975.4|47955.4|228
1741717800000|2025-03-11 18:30:00|47987.9|47967.9|48023|48003|48040.4|48020.4|47977.9|47957.9|274
1741718100000|2025-03-11 18:35:00|48027.9|48007.9|48086.7|48066.7|48086.7|48066.7|47990.4|47970.4|278
1741718400000|2025-03-11 18:40:00|48084.8|48064.8|48114.3|48094.3|48133.7|48113.7|48064.8|48044.8|281
1741718700000|2025-03-11 18:45:00|48112.4|48092.4|48106.8|48086.8|48161.2|48141.2|48094.3|48074.3|199
1741719000000|2025-03-11 18:50:00|48099.9|48079.9|48098|48078|48117.4|48097.4|48083|48063|169
1741719300000|2025-03-11 18:55:00|48095.5|48075.5|48074.2|48054.2|48095.5|48075.5|48049.2|48029.2|69
1741719600000|2025-03-11 19:00:00|48072.3|48052.3|48048.7|48028.7|48079.2|48059.2|48021.7|48001.7|56
1741719900000|2025-03-11 19:05:00|48049.3|48029.3|48049.3|48029.3|48110.6|48090.6|48044.3|48024.3|143
1741720200000|2025-03-11 19:10:00|48046.8|48026.8|48039.3|48019.3|48064.3|48044.3|48028.7|48008.7|100
1741720500000|2025-03-11 19:15:00|48037.4|48017.4|48054.3|48034.3|48060.6|48040.6|47996.8|47976.8|105
1741720800000|2025-03-11 19:20:00|48059.3|48039.3|48041.3|48021.3|48099.3|48079.3|48041.3|48021.3|67
1741721100000|2025-03-11 19:25:00|48039.4|48019.4|48064.4|48044.4|48071.9|48051.9|48036.9|48016.9|29
1741721400000|2025-03-11 19:30:00|48066.9|48046.9|48109.4|48089.4|48119.4|48099.4|48056.9|48036.9|82
1741721700000|2025-03-11 19:35:00|48113.8|48093.8|48091.9|48071.9|48119.4|48099.4|48090.6|48070.6|119
1741722000000|2025-03-11 19:40:00|48089.4|48069.4|48089.5|48069.5|48094.4|48074.4|48066.9|48046.9|110
1741722300000|2025-03-11 19:45:00|48087.6|48067.6|48098.3|48078.3|48103.3|48083.3|48083.3|48063.3|61
1741722600000|2025-03-11 19:50:00|48095.8|48075.8|48065.8|48045.8|48098.3|48078.3|48040.8|48020.8|79
1741722900000|2025-03-11 19:55:00|48063.3|48043.3|48033.3|48013.3|48068.3|48048.3|48025.8|48005.8|49
1741723200000|2025-03-11 20:00:00|48029.5|48009.5|48038.4|48018.4|48048.3|48028.3|48028.3|48008.3|49
1741723500000|2025-03-11 20:05:00|48036.5|48016.5|48035.9|48015.9|48038.4|48018.4|48023.4|48003.4|42
1741723800000|2025-03-11 20:10:00|48034|48014|48008.4|47988.4|48035.9|48015.9|48008.4|47988.4|20
1741724100000|2025-03-11 20:15:00|48005.9|47985.9|47993.4|47973.4|48008.4|47988.4|47988.4|47968.4|32
1741724400000|2025-03-11 20:20:00|47995.9|47975.9|47991|47971|48003.5|47983.5|47986|47966|24
1741724700000|2025-03-11 20:25:00|47989.1|47969.1|48006|47986|48018.5|47998.5|47988.5|47968.5|20
1741725000000|2025-03-11 20:30:00|48004.1|47984.1|48011|47991|48011|47991|47998.5|47978.5|11
1741725300000|2025-03-11 20:35:00|48013.5|47993.5|48035.4|48015.4|48035.4|48015.4|48013.5|47993.5|14
1741725600000|2025-03-11 20:40:00|48037.3|48017.3|48068.6|48048.6|48078.6|48058.6|48037.3|48017.3|26
1741725900000|2025-03-11 20:45:00|48066.7|48046.7|48048.6|48028.6|48066.7|48046.7|48041.1|48021.1|26
1741726200000|2025-03-11 20:50:00|48046.1|48026.1|48078|48058|48078|48058|48034.2|48014.2|50
1741726500000|2025-03-11 20:55:00|48078.6|48058.6|48078.6|48058.6|48081.1|48061.1|48071.1|48051.1|49
1741730400000|2025-03-11 22:00:00|48049.5|48029.5|48067.1|48047.1|48114.6|48094.6|48049.5|48029.5|36
1741730700000|2025-03-11 22:05:00|48064.6|48044.6|48059.6|48039.6|48071.5|48051.5|48054.6|48034.6|18
1741731000000|2025-03-11 22:10:00|48062.1|48042.1|48104.6|48084.6|48104.6|48084.6|48062.1|48042.1|9
1741731300000|2025-03-11 22:15:00|48102.1|48082.1|48094.6|48074.6|48104.6|48084.6|48087.1|48067.1|14
1741731600000|2025-03-11 22:20:00|48094.7|48074.7|48105.9|48085.9|48107.8|48087.8|48094.7|48074.7|13
1741731900000|2025-03-11 22:25:00|48107.8|48087.8|48112.2|48092.2|48112.2|48092.2|48107.2|48087.2|18
1741732200000|2025-03-11 22:30:00|48110.3|48090.3|48119.1|48099.1|48129.7|48109.7|48105.9|48085.9|48
1741732500000|2025-03-11 22:35:00|48116.6|48096.6|48077.3|48057.3|48119.1|48099.1|48077.3|48057.3|23
1741732800000|2025-03-11 22:40:00|48076.6|48056.6|48036.7|48016.7|48076.6|48056.6|48036.7|48016.7|35
1741733100000|2025-03-11 22:45:00|48034.2|48014.2|48049.2|48029.2|48064.2|48044.2|48034.2|48014.2|18
1741733400000|2025-03-11 22:50:00|48049.8|48029.8|48061.7|48041.7|48061.7|48041.7|48049.2|48029.2|11
1741733700000|2025-03-11 22:55:00|48062.3|48042.3|48064.2|48044.2|48069.2|48049.2|48059.2|48039.2|7
1741734000000|2025-03-11 23:00:00|48064.3|48044.3|48034.3|48014.3|48064.3|48044.3|48029.3|48009.3|18
1741734300000|2025-03-11 23:05:00|48041.2|48021.2|48049.3|48029.3|48054.3|48034.3|48024.9|48004.9|86
1741734600000|2025-03-11 23:10:00|48050.5|48030.5|48064.3|48044.3|48064.3|48044.3|48050.5|48030.5|7
1741734900000|2025-03-11 23:15:00|48062.4|48042.4|48044.4|48024.4|48062.4|48042.4|48039.3|48019.3|12
1741735200000|2025-03-11 23:20:00|48047.5|48027.5|48064.4|48044.4|48064.4|48044.4|48047.5|48027.5|19
1741735500000|2025-03-11 23:25:00|48063.8|48043.8|48063.2|48043.2|48064.4|48044.4|48056.9|48036.9|4
1741735800000|2025-03-11 23:30:00|48065.1|48045.1|48066.9|48046.9|48073.8|48053.8|48064.4|48044.4|17
1741736100000|2025-03-11 23:35:00|48065|48045|48069.5|48049.5|48074.4|48054.4|48065|48045|12
1741736400000|2025-03-11 23:40:00|48064.5|48044.5|48062|48042|48068.3|48048.3|48059.5|48039.5|14
1741736700000|2025-03-11 23:45:00|48062.6|48042.6|48067.6|48047.6|48072|48052|48039.5|48019.5|28
1741737000000|2025-03-11 23:50:00|48063.8|48043.8|48044.5|48024.5|48063.8|48043.8|48042.6|48022.6|15
1741737300000|2025-03-11 23:55:00|48047|48027|48049.6|48029.6|48052|48032|48044.5|48024.5|10
1741737600000|2025-03-12 00:00:00|48052.1|48032.1|48014.6|47994.6|48052.1|48032.1|48009.6|47989.6|43
1741737900000|2025-03-12 00:05:00|48016.5|47996.5|48014.6|47994.6|48029.6|48009.6|48014.6|47994.6|13
1741738200000|2025-03-12 00:10:00|48013.4|47993.4|48024.6|48004.6|48024.6|48004.6|48002.7|47982.7|28
1741738500000|2025-03-12 00:15:00|48026.5|48006.5|48009.7|47989.7|48027.1|48007.1|47997.1|47977.1|29
1741738800000|2025-03-12 00:20:00|48009.1|47989.1|48017.2|47997.2|48032.2|48012.2|48004.7|47984.7|16
1741739100000|2025-03-12 00:25:00|48017.8|47997.8|47987.8|47967.8|48022.2|48002.2|47985.3|47965.3|33
1741739400000|2025-03-12 00:30:00|47989.7|47969.7|47992.2|47972.2|47992.2|47972.2|47974.7|47954.7|16
1741739700000|2025-03-12 00:35:00|47994.7|47974.7|47972.3|47952.3|47997.2|47977.2|47957.3|47937.3|32
1741740000000|2025-03-12 00:40:00|47971.7|47951.7|47999.8|47979.8|47999.8|47979.8|47964.8|47944.8|43
1741740300000|2025-03-12 00:45:00|47996|47976|47992.3|47972.3|47999.8|47979.8|47969.8|47949.8|26
1741740600000|2025-03-12 00:50:00|47992.9|47972.9|48014.8|47994.8|48014.8|47994.8|47985.4|47965.4|67
1741740900000|2025-03-12 00:55:00|48015.4|47995.4|48016.8|47996.8|48042.4|48022.4|48002.4|47982.4|160
1741741200000|2025-03-12 01:00:00|48014.3|47994.3|48014.9|47994.9|48084.9|48064.9|47979.9|47959.9|333
1741741500000|2025-03-12 01:05:00|48013|47993|48036.1|48016.1|48049.9|48029.9|47989.9|47969.9|117
1741741800000|2025-03-12 01:10:00|48038|48018|47984.9|47964.9|48038|48018|47977.4|47957.4|59
1741742100000|2025-03-12 01:15:00|47984.3|47964.3|47942.5|47922.5|48029.9|48009.9|47942.5|47922.5|111
1741742400000|2025-03-12 01:20:00|47945|47925|47965|47945|47975|47955|47890|47870|203
1741742700000|2025-03-12 01:25:00|47962.5|47942.5|47985|47965|47997.5|47977.5|47960|47940|52
1741743000000|2025-03-12 01:30:00|47982.5|47962.5|48022.5|48002.5|48052.5|48032.5|47982.5|47962.5|77
1741743300000|2025-03-12 01:35:00|48020|48000|48107|48087|48117|48097|47995|47975|64
1741743600000|2025-03-12 01:40:00|48107.6|48087.6|48037|48017|48112.6|48092.6|48025.1|48005.1|35
1741743900000|2025-03-12 01:45:00|48037.6|48017.6|48075.1|48055.1|48090.1|48070.1|48035.1|48015.1|32
1741744200000|2025-03-12 01:50:00|48072.6|48052.6|48104.5|48084.5|48129.5|48109.5|48066.3|48046.3|86
1741744500000|2025-03-12 01:55:00|48105.1|48085.1|48083.3|48063.3|48125.2|48105.2|48072.7|48052.7|92
1741744800000|2025-03-12 02:00:00|48085.2|48065.2|48065.2|48045.2|48092.1|48072.1|48048.9|48028.9|79
1741745100000|2025-03-12 02:05:00|48063.3|48043.3|48090.8|48070.8|48090.8|48070.8|48040.2|48020.2|64
1741745400000|2025-03-12 02:10:00|48090.2|48070.2|48177.7|48157.7|48204.6|48184.6|48090.2|48070.2|189
1741745700000|2025-03-12 02:15:00|48175.2|48155.2|48177.2|48157.2|48229.6|48209.6|48145.2|48125.2|175
1741746000000|2025-03-12 02:20:00|48174.7|48154.7|48204.7|48184.7|48219.7|48199.7|48172.2|48152.2|90
1741746300000|2025-03-12 02:25:00|48202.2|48182.2|48202.2|48182.2|48214.7|48194.7|48174.7|48154.7|42
1741746600000|2025-03-12 02:30:00|48199.7|48179.7|48212.2|48192.2|48294.1|48274.1|48194.7|48174.7|100
1741746900000|2025-03-12 02:35:00|48209.7|48189.7|48197.3|48177.3|48234.7|48214.7|48164.1|48144.1|74
1741747200000|2025-03-12 02:40:00|48199.8|48179.8|48115.4|48095.4|48211.6|48191.6|48082.9|48062.9|110
1741747500000|2025-03-12 02:45:00|48119.1|48099.1|48150.4|48130.4|48160.4|48140.4|48119.1|48099.1|45
1741747800000|2025-03-12 02:50:00|48152.3|48132.3|48151.1|48131.1|48175.4|48155.4|48137.3|48117.3|57
1741748100000|2025-03-12 02:55:00|48150.4|48130.4|48115.5|48095.5|48150.4|48130.4|48107.9|48087.9|25
1741748400000|2025-03-12 03:00:00|48118|48098|48188|48168|48220.5|48200.5|48113|48093|42
1741748700000|2025-03-12 03:05:00|48189.9|48169.9|48230.5|48210.5|48255.5|48235.5|48189.9|48169.9|64
1741749000000|2025-03-12 03:10:00|48235.5|48215.5|48269.3|48249.3|48271.8|48251.8|48215.5|48195.5|45
1741749300000|2025-03-12 03:15:00|48271.8|48251.8|48396.8|48376.8|48568.7|48548.7|48269.9|48249.9|423
1741749600000|2025-03-12 03:20:00|48394.3|48374.3|48352.5|48332.5|48419.4|48399.4|48340|48320|99
1741749900000|2025-03-12 03:25:00|48355|48335|48357.5|48337.5|48410|48390|48352.5|48332.5|77
1741750200000|2025-03-12 03:30:00|48355.6|48335.6|48299.4|48279.4|48357.5|48337.5|48285.6|48265.6|77
1741750500000|2025-03-12 03:35:00|48300|48280|48310.7|48290.7|48318.8|48298.8|48268.2|48248.2|60
1741750800000|2025-03-12 03:40:00|48308.2|48288.2|48243.2|48223.2|48318.8|48298.8|48243.2|48223.2|70
1741751100000|2025-03-12 03:45:00|48242.6|48222.6|48231.3|48211.3|48250.1|48230.1|48213.8|48193.8|61
1741751400000|2025-03-12 03:50:00|48231.9|48211.9|48246.4|48226.4|48246.4|48226.4|48228.8|48208.8|16
1741751700000|2025-03-12 03:55:00|48243.9|48223.9|48206.4|48186.4|48243.9|48223.9|48199.5|48179.5|67
1741752000000|2025-03-12 04:00:00|48204.5|48184.5|48194.5|48174.5|48221.4|48201.4|48183.9|48163.9|28
1741752300000|2025-03-12 04:05:00|48192|48172|48161.4|48141.4|48198.9|48178.9|48158.9|48138.9|79
1741752600000|2025-03-12 04:10:00|48159.5|48139.5|48186.5|48166.5|48201.4|48181.4|48159.5|48139.5|22
1741752900000|2025-03-12 04:15:00|48181.5|48161.5|48191.5|48171.5|48200.2|48180.2|48176.5|48156.5|29
1741753200000|2025-03-12 04:20:00|48189.6|48169.6|48199|48179|48201.5|48181.5|48124|48104|116
1741753500000|2025-03-12 04:25:00|48191.5|48171.5|48201.5|48181.5|48206.5|48186.5|48186.5|48166.5|37
1741753800000|2025-03-12 04:30:00|48199.7|48179.7|48178.4|48158.4|48201.5|48181.5|48169|48149|13
1741754100000|2025-03-12 04:35:00|48179.1|48159.1|48191.6|48171.6|48204.1|48184.1|48153.4|48133.4|37
1741754400000|2025-03-12 04:40:00|48189.7|48169.7|48181.6|48161.6|48189.7|48169.7|48176.6|48156.6|13
1741754700000|2025-03-12 04:45:00|48179.7|48159.7|48179.1|48159.1|48188.5|48168.5|48166.6|48146.6|28
1741755000000|2025-03-12 04:50:00|48177.3|48157.3|48177.3|48157.3|48189.8|48169.8|48169.1|48149.1|8
1741755300000|2025-03-12 04:55:00|48175.4|48155.4|48161.1|48141.1|48181.1|48161.1|48156.1|48136.1|24
1741755600000|2025-03-12 05:00:00|48164.8|48144.8|48151.1|48131.1|48183|48163|48136.1|48116.1|37
1741755900000|2025-03-12 05:05:00|48146.1|48126.1|48156.1|48136.1|48163.6|48143.6|48141.1|48121.1|18
1741756200000|2025-03-12 05:10:00|48158|48138|48151.2|48131.2|48168|48148|48148.6|48128.6|22
1741756500000|2025-03-12 05:15:00|48148.7|48128.7|48146.2|48126.2|48148.7|48128.7|48121.2|48101.2|53
1741756800000|2025-03-12 05:20:00|48141.2|48121.2|48133.7|48113.7|48186.2|48166.2|48131.2|48111.2|84
1741757100000|2025-03-12 05:25:00|48131.2|48111.2|48121.2|48101.2|48162.5|48142.5|48106.2|48086.2|42
1741757400000|2025-03-12 05:30:00|48131.2|48111.2|48216.3|48196.3|48221.2|48201.2|48131.2|48111.2|172
1741757700000|2025-03-12 05:35:00|48218.1|48198.1|48183.8|48163.8|48241.3|48221.3|48173.8|48153.8|46
1741758000000|2025-03-12 05:40:00|48181.9|48161.9|48183.8|48163.8|48211.3|48191.3|48171.3|48151.3|24
1741758300000|2025-03-12 05:45:00|48181.9|48161.9|48168.8|48148.8|48186.3|48166.3|48141.3|48121.3|43
1741758600000|2025-03-12 05:50:00|48171.3|48151.3|48203.9|48183.9|48204.5|48184.5|48171.3|48151.3|45
1741758900000|2025-03-12 05:55:00|48204.5|48184.5|48281.4|48261.4|48291.4|48271.4|48204.5|48184.5|68
1741759200000|2025-03-12 06:00:00|48285.1|48265.1|48276.4|48256.4|48296.4|48276.4|48236.4|48216.4|86
1741759500000|2025-03-12 06:05:00|48274.5|48254.5|48351.4|48331.4|48368.9|48348.9|48266.4|48246.4|89
1741759800000|2025-03-12 06:10:00|48353.9|48333.9|48316.5|48296.5|48353.9|48333.9|48299|48279|66
1741760100000|2025-03-12 06:15:00|48323.3|48303.3|48291.5|48271.5|48341.5|48321.5|48262.7|48242.7|84
1741760400000|2025-03-12 06:20:00|48287.7|48267.7|48166.5|48146.5|48289|48269|48146.5|48126.5|68
1741760700000|2025-03-12 06:25:00|48170.3|48150.3|48136.5|48116.5|48191.5|48171.5|48109|48089|46
1741761000000|2025-03-12 06:30:00|48137.1|48117.1|48145.9|48125.9|48155.9|48135.9|48091.5|48071.5|116
1741761300000|2025-03-12 06:35:00|48142.8|48122.8|48072.2|48052.2|48142.8|48122.8|48072.2|48052.2|91
1741761600000|2025-03-12 06:40:00|48071|48051|48117.9|48097.9|48121|48101|48071|48051|123
1741761900000|2025-03-12 06:45:00|48119.1|48099.1|48128.5|48108.5|48146|48126|48101|48081|113
1741762200000|2025-03-12 06:50:00|48126|48106|48025.4|48005.4|48126|48106|48006|47986|101
1741762500000|2025-03-12 06:55:00|48027.3|48007.3|48096.1|48076.1|48101.1|48081.1|48025.4|48005.4|89
1741762800000|2025-03-12 07:00:00|48098.6|48078.6|48031.1|48011.1|48108.6|48088.6|47986.7|47966.7|197
1741763100000|2025-03-12 07:05:00|48029.2|48009.2|48001.1|47981.1|48038.6|48018.6|47986.1|47966.1|49
1741763400000|2025-03-12 07:10:00|48006.1|47986.1|48018|47998|48056.1|48036.1|47976.1|47956.1|95
1741763700000|2025-03-12 07:15:00|48016.1|47996.1|48010.6|47990.6|48025.5|48005.5|47995.5|47975.5|82
1741764000000|2025-03-12 07:20:00|48006.2|47986.2|47986.2|47966.2|48006.2|47986.2|47934.3|47914.3|116
1741764300000|2025-03-12 07:25:00|47984.3|47964.3|48001.2|47981.2|48031.2|48011.2|47981.2|47961.2|61
1741764600000|2025-03-12 07:30:00|47998.7|47978.7|48051.2|48031.2|48053.7|48033.7|47993.7|47973.7|38
1741764900000|2025-03-12 07:35:00|48048.7|48028.7|47990.7|47970.7|48048.7|48028.7|47965|47945|108
1741765200000|2025-03-12 07:40:00|47992.5|47972.5|48075.7|48055.7|48110.7|48090.7|47992.5|47972.5|71
1741765500000|2025-03-12 07:45:00|48071.9|48051.9|48063.2|48043.2|48095.7|48075.7|48063.2|48043.2|44
1741765800000|2025-03-12 07:50:00|48062.6|48042.6|48140.7|48120.7|48145.7|48125.7|48060.7|48040.7|53
1741766100000|2025-03-12 07:55:00|48141.3|48121.3|48225.8|48205.8|48263.2|48243.2|48133.2|48113.2|174
1741766400000|2025-03-12 08:00:00|48221.4|48201.4|48320.8|48300.8|48385.8|48365.8|48215.8|48195.8|311
1741766700000|2025-03-12 08:05:00|48318.9|48298.9|48270.2|48250.2|48330.8|48310.8|48235.8|48215.8|165
1741767000000|2025-03-12 08:10:00|48272|48252|48287.7|48267.7|48289.6|48269.6|48212|48192|92
1741767300000|2025-03-12 08:15:00|48289.6|48269.6|48418.4|48398.4|48423.4|48403.4|48289.6|48269.6|193
1741767600000|2025-03-12 08:20:00|48424|48404|48394.6|48374.6|48424|48404|48359|48339|152
1741767900000|2025-03-12 08:25:00|48396.5|48376.5|48292.1|48272.1|48397.1|48377.1|48292.1|48272.1|72
1741768200000|2025-03-12 08:30:00|48294.6|48274.6|48272.2|48252.2|48331.5|48311.5|48262.2|48242.2|62
1741768500000|2025-03-12 08:35:00|48274.7|48254.7|48334.7|48314.7|48347.2|48327.2|48274.7|48254.7|53
1741768800000|2025-03-12 08:40:00|48337.2|48317.2|48311|48291|48337.2|48317.2|48304.7|48284.7|107
1741769100000|2025-03-12 08:45:00|48309.1|48289.1|48317.2|48297.2|48342.2|48322.2|48287.2|48267.2|48
1741769400000|2025-03-12 08:50:00|48312.2|48292.2|48277.3|48257.3|48339.7|48319.7|48271.6|48251.6|64
1741769700000|2025-03-12 08:55:00|48281|48261|48318.6|48298.6|48331.7|48311.7|48257.9|48237.9|134
1741770000000|2025-03-12 09:00:00|48320.4|48300.4|48315.5|48295.5|48362.3|48342.3|48273.6|48253.6|323
1741770300000|2025-03-12 09:05:00|48318|48298|48345.5|48325.5|48373|48353|48291.7|48271.7|198
1741770600000|2025-03-12 09:10:00|48346.1|48326.1|48257.4|48237.4|48346.1|48326.1|48257.4|48237.4|115
1741770900000|2025-03-12 09:15:00|48255.5|48235.5|48272.4|48252.4|48291.8|48271.8|48249.9|48229.9|39
1741771200000|2025-03-12 09:20:00|48274.9|48254.9|48294.3|48274.3|48319.9|48299.9|48274.9|48254.9|54
1741771500000|2025-03-12 09:25:00|48296.8|48276.8|48308.1|48288.1|48308.1|48288.1|48264.9|48244.9|79
1741771800000|2025-03-12 09:30:00|48310.6|48290.6|48300.6|48280.6|48330|48310|48300|48280|90
1741772100000|2025-03-12 09:35:00|48303.7|48283.7|48323.8|48303.8|48341.3|48321.3|48298.7|48278.7|80
1741772400000|2025-03-12 09:40:00|48328.1|48308.1|48273.8|48253.8|48328.1|48308.1|48273.8|48253.8|70
1741772700000|2025-03-12 09:45:00|48273.2|48253.2|48300.1|48280.1|48311.9|48291.9|48273.2|48253.2|62
1741773000000|2025-03-12 09:50:00|48301.9|48281.9|48318.2|48298.2|48330.7|48310.7|48301.9|48281.9|56
1741773300000|2025-03-12 09:55:00|48320.1|48300.1|48323.9|48303.9|48338.2|48318.2|48315.1|48295.1|62
1741773600000|2025-03-12 10:00:00|48312.6|48292.6|48372|48352|48387.6|48367.6|48306.4|48286.4|293
1741773900000|2025-03-12 10:05:00|48372.6|48352.6|48386.4|48366.4|48388.9|48368.9|48337.7|48317.7|181
1741774200000|2025-03-12 10:10:00|48383.9|48363.9|48432.1|48412.1|48503.3|48483.3|48381.4|48361.4|269
1741774500000|2025-03-12 10:15:00|48427.7|48407.7|48487.7|48467.7|48490.2|48470.2|48422.7|48402.7|94
1741774800000|2025-03-12 10:20:00|48485.2|48465.2|48522.1|48502.1|48524|48504|48485.2|48465.2|124
1741775100000|2025-03-12 10:25:00|48520.2|48500.2|48497.8|48477.8|48530.2|48510.2|48447.8|48427.8|206
1741775400000|2025-03-12 10:30:00|48499.6|48479.6|48512.8|48492.8|48529.7|48509.7|48482.8|48462.8|141
1741775700000|2025-03-12 10:35:00|48510.9|48490.9|48517.8|48497.8|48525.3|48505.3|48502.8|48482.8|80
1741776000000|2025-03-12 10:40:00|48515.3|48495.3|48544.7|48524.7|48555.3|48535.3|48506.6|48486.6|77
1741776300000|2025-03-12 10:45:00|48546|48526|48597.2|48577.2|48597.2|48577.2|48546|48526|166
1741776600000|2025-03-12 10:50:00|48595.4|48575.4|48672.9|48652.9|48679.8|48659.8|48585.4|48565.4|256
1741776900000|2025-03-12 10:55:00|48671|48651|48642.9|48622.9|48679.8|48659.8|48637.9|48617.9|133
1741777200000|2025-03-12 11:00:00|48642.3|48622.3|48645.4|48625.4|48682.3|48662.3|48627.9|48607.9|117
1741777500000|2025-03-12 11:05:00|48647.3|48627.3|48685.5|48665.5|48731.7|48711.7|48647.3|48627.3|210
1741777800000|2025-03-12 11:10:00|48688|48668|48724.2|48704.2|48746.7|48726.7|48685.5|48665.5|136
1741778100000|2025-03-12 11:15:00|48726.7|48706.7|48755.5|48735.5|48779.2|48759.2|48708.6|48688.6|180
1741778400000|2025-03-12 11:20:00|48753|48733|48738|48718|48768|48748|48723|48703|97
1741778700000|2025-03-12 11:25:00|48743|48723|48793.1|48773.1|48823.1|48803.1|48743|48723|240
1741779000000|2025-03-12 11:30:00|48791.2|48771.2|48890.6|48870.6|48900|48880|48791.2|48771.2|291
1741779300000|2025-03-12 11:35:00|48888.1|48868.1|48905.6|48885.6|48914.3|48894.3|48875.6|48855.6|159
1741779600000|2025-03-12 11:40:00|48907.5|48887.5|48873.8|48853.8|48910.6|48890.6|48871.2|48851.2|134
1741779900000|2025-03-12 11:45:00|48870.6|48850.6|48869.4|48849.4|48878.2|48858.2|48812.5|48792.5|242
1741780200000|2025-03-12 11:50:00|48866.9|48846.9|48881.9|48861.9|48911.9|48891.9|48861.9|48841.9|191
1741780500000|2025-03-12 11:55:00|48880.1|48860.1|48857|48837|48886.9|48866.9|48837|48817|110
1741780800000|2025-03-12 12:00:00|48858.8|48838.8|48784.5|48764.5|48866.3|48846.3|48772.6|48752.6|302
1741781100000|2025-03-12 12:05:00|48780.1|48760.1|48759.5|48739.5|48784.5|48764.5|48744.5|48724.5|198
1741781400000|2025-03-12 12:10:00|48756.4|48736.4|48778.3|48758.3|48795.8|48775.8|48749.5|48729.5|170
1741781700000|2025-03-12 12:15:00|48780.2|48760.2|48787.1|48767.1|48826.4|48806.4|48775.8|48755.8|220
1741782000000|2025-03-12 12:20:00|48784.6|48764.6|48772.1|48752.1|48789.6|48769.6|48702.7|48682.7|305
1741782300000|2025-03-12 12:25:00|48769.6|48749.6|48816.5|48796.5|48834.6|48814.6|48754.6|48734.6|327
1741782600000|2025-03-12 12:30:00|48815.9|48795.9|48892.1|48872.1|48907.1|48887.1|48735.9|48715.9|971
1741782900000|2025-03-12 12:35:00|48894|48874|48891.5|48871.5|48942.8|48922.8|48823.4|48803.4|348
1741783200000|2025-03-12 12:40:00|48890.9|48870.9|49007.2|48987.2|49054|49034|48838.4|48818.4|705
1741783500000|2025-03-12 12:45:00|49004.7|48984.7|48996|48976|49035.9|49015.9|48952.2|48932.2|360
1741783800000|2025-03-12 12:50:00|48994.1|48974.1|49056.6|49036.6|49077.8|49057.8|48986.6|48966.6|301
1741784100000|2025-03-12 12:55:00|49056|49036|49046|49026|49128.5|49108.5|49021|49001|413
1741784400000|2025-03-12 13:00:00|49042.3|49022.3|48978.5|48958.5|49042.3|49022.3|48926|48906|578
1741784700000|2025-03-12 13:05:00|48981|48961|48941|48921|49031|49011|48926.1|48906.1|244
1741785000000|2025-03-12 13:10:00|48944.2|48924.2|48932.3|48912.3|48981.1|48961.1|48907.3|48887.3|418
1741785300000|2025-03-12 13:15:00|48939.8|48919.8|48877.4|48857.4|49064.2|49044.2|48802.3|48782.3|1237
1741785600000|2025-03-12 13:20:00|48889.2|48869.2|49068|49048|49155.5|49135.5|48867.4|48847.4|733
1741785900000|2025-03-12 13:25:00|49065.5|49045.5|49064.9|49044.9|49078|49058|49008.6|48988.6|343
1741786200000|2025-03-12 13:30:00|49068|49048|49003.7|48983.7|49119.9|49099.9|48986.2|48966.2|634
1741786500000|2025-03-12 13:35:00|49005.6|48985.6|48918.1|48898.1|49023.7|49003.7|48895|48875|458
1741786800000|2025-03-12 13:40:00|48917.5|48897.5|48905.6|48885.6|48967.5|48947.5|48873.1|48853.1|246
1741787100000|2025-03-12 13:45:00|48909.4|48889.4|48727.5|48707.5|48910|48890|48727.5|48707.5|511
1741787400000|2025-03-12 13:50:00|48735|48715|48762.5|48742.5|48833.8|48813.8|48735|48715|372
1741787700000|2025-03-12 13:55:00|48763.2|48743.2|48722.6|48702.6|48775|48755|48657.6|48637.6|384
1741788000000|2025-03-12 14:00:00|48720.1|48700.1|48678.8|48658.8|48730.1|48710.1|48588.8|48568.8|755
1741788300000|2025-03-12 14:05:00|48672.6|48652.6|48621.4|48601.4|48763.8|48743.8|48616.4|48596.4|411
1741788600000|2025-03-12 14:10:00|48618.9|48598.9|48633.9|48613.9|48663.9|48643.9|48609.5|48589.5|319
1741788900000|2025-03-12 14:15:00|48635.8|48615.8|48631.4|48611.4|48663.9|48643.9|48591.4|48571.4|224
1741789200000|2025-03-12 14:20:00|48627|48607|48611.4|48591.4|48645.2|48625.2|48593.9|48573.9|184
1741789500000|2025-03-12 14:25:00|48609.6|48589.6|48611.5|48591.5|48706.5|48686.5|48595.2|48575.2|401
1741789800000|2025-03-12 14:30:00|48606.5|48586.5|48356.5|48336.5|48606.5|48586.5|48336.5|48316.5|917
1741790100000|2025-03-12 14:35:00|48353.4|48333.4|48300.9|48280.9|48415.8|48395.8|48270.9|48250.9|686
1741790400000|2025-03-12 14:40:00|48302.8|48282.8|48317.2|48297.2|48355.3|48335.3|48295.9|48275.9|334
1741790700000|2025-03-12 14:45:00|48315.3|48295.3|48326.5|48306.5|48419|48399|48310.3|48290.3|334
1741791000000|2025-03-12 14:50:00|48324|48304|48484.1|48464.1|48484.1|48464.1|48322.2|48302.2|281
1741791300000|2025-03-12 14:55:00|48487.2|48467.2|48416.6|48396.6|48514.1|48494.1|48404.7|48384.7|367
1741791600000|2025-03-12 15:00:00|48412.9|48392.9|48426.6|48406.6|48448.5|48428.5|48387.8|48367.8|243
1741791900000|2025-03-12 15:05:00|48429.1|48409.1|48344.8|48324.8|48435.4|48415.4|48304.1|48284.1|264
1741792200000|2025-03-12 15:10:00|48347.9|48327.9|48421|48401|48449.1|48429.1|48342.9|48322.9|260
1741792500000|2025-03-12 15:15:00|48422.9|48402.9|48436.1|48416.1|48474.2|48454.2|48412.3|48392.3|180
1741792800000|2025-03-12 15:20:00|48433.6|48413.6|48463|48443|48466.1|48446.1|48387.3|48367.3|197
1741793100000|2025-03-12 15:25:00|48465.5|48445.5|48484.9|48464.9|48523.6|48503.6|48461.7|48441.7|312
1741793400000|2025-03-12 15:30:00|48486.7|48466.7|48635.5|48615.5|48635.5|48615.5|48480.5|48460.5|417
1741793700000|2025-03-12 15:35:00|48640.5|48620.5|48740.5|48720.5|48773|48753|48635.5|48615.5|459
1741794000000|2025-03-12 15:40:00|48745.5|48725.5|48726.8|48706.8|48775.5|48755.5|48713|48693|237
1741794300000|2025-03-12 15:45:00|48731.8|48711.8|48724.3|48704.3|48774.3|48754.3|48711.8|48691.8|303
1741794600000|2025-03-12 15:50:00|48728.1|48708.1|48746.9|48726.9|48776.9|48756.9|48728.1|48708.1|118
1741794900000|2025-03-12 15:55:00|48745|48725|48771.9|48751.9|48778.8|48758.8|48736.9|48716.9|87
1741795200000|2025-03-12 16:00:00|48771.3|48751.3|48675.1|48655.1|48771.3|48751.3|48666.9|48646.9|160
1741795500000|2025-03-12 16:05:00|48676.9|48656.9|48770.7|48750.7|48775.7|48755.7|48672.6|48652.6|296
1741795800000|2025-03-12 16:10:00|48768.8|48748.8|48787|48767|48817|48797|48745.7|48725.7|231
1741796100000|2025-03-12 16:15:00|48784.5|48764.5|48787|48767|48787|48767|48729.5|48709.5|72
1741796400000|2025-03-12 16:20:00|48784.5|48764.5|48782|48762|48812|48792|48767|48747|131
1741796700000|2025-03-12 16:25:00|48780.2|48760.2|48738.3|48718.3|48781.4|48761.4|48707|48687|211
1741797000000|2025-03-12 16:30:00|48742.7|48722.7|48690.2|48670.2|48750.2|48730.2|48683.3|48663.3|244
1741797300000|2025-03-12 16:35:00|48692.1|48672.1|48650.9|48630.9|48708.3|48688.3|48589|48569|419
1741797600000|2025-03-12 16:40:00|48653.4|48633.4|48618.4|48598.4|48678.4|48658.4|48603.4|48583.4|154
1741797900000|2025-03-12 16:45:00|48620.9|48600.9|48665.9|48645.9|48673.4|48653.4|48602.8|48582.8|338
1741798200000|2025-03-12 16:50:00|48666.5|48646.5|48633.4|48613.4|48688.4|48668.4|48633.4|48613.4|142
1741798500000|2025-03-12 16:55:00|48635.9|48615.9|48622.8|48602.8|48680.9|48660.9|48592.2|48572.2|699
1741798800000|2025-03-12 17:00:00|48626|48606|48621|48601|48637.8|48617.8|48568.5|48548.5|236
1741799100000|2025-03-12 17:05:00|48618.5|48598.5|48611|48591|48643.5|48623.5|48576|48556|258
1741799400000|2025-03-12 17:10:00|48612.9|48592.9|48648.5|48628.5|48663.5|48643.5|48604.1|48584.1|75
1741799700000|2025-03-12 17:15:00|48646|48626|48707.9|48687.9|48711.1|48691.1|48639.2|48619.2|82
1741800000000|2025-03-12 17:20:00|48708.6|48688.6|48726.7|48706.7|48758.6|48738.6|48708.6|48688.6|120
1741800300000|2025-03-12 17:25:00|48724.2|48704.2|48728.6|48708.6|48743.6|48723.6|48716.1|48696.1|64
1741800600000|2025-03-12 17:30:00|48718.6|48698.6|48694.3|48674.3|48738.6|48718.6|48688.6|48668.6|52
1741800900000|2025-03-12 17:35:00|48696.1|48676.1|48678.7|48658.7|48723.7|48703.7|48678.7|48658.7|66
1741801200000|2025-03-12 17:40:00|48680.5|48660.5|48728.7|48708.7|48753.7|48733.7|48680.5|48660.5|90
1741801500000|2025-03-12 17:45:00|48731.2|48711.2|48711.2|48691.2|48753.7|48733.7|48704.3|48684.3|104
1741801800000|2025-03-12 17:50:00|48713.7|48693.7|48656.2|48636.2|48720.6|48700.6|48652.5|48632.5|92
1741802100000|2025-03-12 17:55:00|48658.1|48638.1|48600.6|48580.6|48668.7|48648.7|48588.8|48568.8|99
1741802400000|2025-03-12 18:00:00|48598.8|48578.8|48645.7|48625.7|48650.1|48630.1|48598.8|48578.8|136
1741802700000|2025-03-12 18:05:00|48647.6|48627.6|48644.4|48624.4|48661.9|48641.9|48625.1|48605.1|61
1741803000000|2025-03-12 18:10:00|48645.1|48625.1|48668.8|48648.8|48673.8|48653.8|48636.9|48616.9|28
1741803300000|2025-03-12 18:15:00|48666.3|48646.3|48688.9|48668.9|48703.9|48683.9|48666.3|48646.3|135
1741803600000|2025-03-12 18:20:00|48690.7|48670.7|48698.9|48678.9|48705.7|48685.7|48683.9|48663.9|48
1741803900000|2025-03-12 18:25:00|48696.4|48676.4|48721.4|48701.4|48723.9|48703.9|48692|48672|50
1741804200000|2025-03-12 18:30:00|48724.5|48704.5|48723.9|48703.9|48735.8|48715.8|48721.4|48701.4|54
1741804500000|2025-03-12 18:35:00|48722.1|48702.1|48701.5|48681.5|48728.9|48708.9|48694|48674|61
1741804800000|2025-03-12 18:40:00|48699.6|48679.6|48714|48694|48719|48699|48699|48679|25
1741805100000|2025-03-12 18:45:00|48712.1|48692.1|48694|48674|48724.6|48704.6|48689|48669|55
1741805400000|2025-03-12 18:50:00|48692.1|48672.1|48684|48664|48701.5|48681.5|48674|48654|135
1741805700000|2025-03-12 18:55:00|48684.7|48664.7|48684.1|48664.1|48704.1|48684.1|48676.5|48656.5|23
1741806000000|2025-03-12 19:00:00|48681.6|48661.6|48664.1|48644.1|48686.6|48666.6|48662.9|48642.9|13
1741806300000|2025-03-12 19:05:00|48662.2|48642.2|48661.6|48641.6|48681.6|48661.6|48659.1|48639.1|26
1741806600000|2025-03-12 19:10:00|48662.3|48642.3|48679.1|48659.1|48684.1|48664.1|48662.3|48642.3|18
1741806900000|2025-03-12 19:15:00|48675.4|48655.4|48646.7|48626.7|48675.4|48655.4|48639.1|48619.1|29
1741807200000|2025-03-12 19:20:00|48648.5|48628.5|48626.7|48606.7|48665.4|48645.4|48601.7|48581.7|54
1741807500000|2025-03-12 19:25:00|48629.2|48609.2|48654.2|48634.2|48664.2|48644.2|48629.2|48609.2|32
1741807800000|2025-03-12 19:30:00|48656.7|48636.7|48599.2|48579.2|48662.9|48642.9|48599.2|48579.2|92
1741808100000|2025-03-12 19:35:00|48601.7|48581.7|48589.3|48569.3|48609.2|48589.2|48589.3|48569.3|41
1741808400000|2025-03-12 19:40:00|48591.1|48571.1|48584.9|48564.9|48594.9|48574.9|48574.3|48554.3|41
1741808700000|2025-03-12 19:45:00|48589.3|48569.3|48599.3|48579.3|48601.8|48581.8|48584.9|48564.9|24
1741809000000|2025-03-12 19:50:00|48598.7|48578.7|48556.2|48536.2|48598.7|48578.7|48546.8|48526.8|75
1741809300000|2025-03-12 19:55:00|48558.1|48538.1|48565.6|48545.6|48571.9|48551.9|48544.4|48524.4|157
1741809600000|2025-03-12 20:00:00|48568.1|48548.1|48593.1|48573.1|48613.7|48593.7|48567.5|48547.5|55
1741809900000|2025-03-12 20:05:00|48593.7|48573.7|48589.4|48569.4|48596.3|48576.3|48549.4|48529.4|71
1741810200000|2025-03-12 20:10:00|48591.3|48571.3|48574.4|48554.4|48594.4|48574.4|48574.4|48554.4|16
1741810500000|2025-03-12 20:15:00|48576.9|48556.9|48584.5|48564.5|48589.5|48569.5|48576.9|48556.9|21
1741810800000|2025-03-12 20:20:00|48582.6|48562.6|48584.5|48564.5|48584.5|48564.5|48577|48557|3
1741811100000|2025-03-12 20:25:00|48587|48567|48589.5|48569.5|48594.5|48574.5|48584.5|48564.5|5
1741811400000|2025-03-12 20:30:00|48585.8|48565.8|48589.5|48569.5|48599.5|48579.5|48584.5|48564.5|15
1741811700000|2025-03-12 20:35:00|48588.9|48568.9|48587.1|48567.1|48589.6|48569.6|48584.5|48564.5|18
1741812000000|2025-03-12 20:40:00|48586.4|48566.4|48567.1|48547.1|48587.1|48567.1|48564.6|48544.6|16
1741812300000|2025-03-12 20:45:00|48564.6|48544.6|48559.6|48539.6|48567.1|48547.1|48559.6|48539.6|15
1741812600000|2025-03-12 20:50:00|48557.1|48537.1|48544.6|48524.6|48557.1|48537.1|48542.1|48522.1|38
1741812900000|2025-03-12 20:55:00|48549|48529|48529.7|48509.7|48549.7|48529.7|48529.7|48509.7|71
1741816800000|2025-03-12 22:00:00|48546.8|48526.8|48592.5|48572.5|48592.5|48572.5|48546.8|48526.8|22
1741817100000|2025-03-12 22:05:00|48591.8|48571.8|48615|48595|48620|48600|48579.4|48559.4|29
1741817400000|2025-03-12 22:10:00|48612.5|48592.5|48617.5|48597.5|48624.4|48604.4|48612.5|48592.5|12
1741817700000|2025-03-12 22:15:00|48615.7|48595.7|48610.1|48590.1|48617.6|48597.6|48605.7|48585.7|12
1741818000000|2025-03-12 22:20:00|48612.6|48592.6|48615.1|48595.1|48622.6|48602.6|48612.6|48592.6|6
1741818300000|2025-03-12 22:25:00|48617.6|48597.6|48632.6|48612.6|48637|48617|48617.6|48597.6|17
1741818600000|2025-03-12 22:30:00|48630.1|48610.1|48598.3|48578.3|48630.1|48610.1|48598.3|48578.3|29
1741818900000|2025-03-12 22:35:00|48600.1|48580.1|48597.7|48577.7|48600.2|48580.2|48597.7|48577.7|4
1741819200000|2025-03-12 22:40:00|48595.8|48575.8|48595.2|48575.2|48600.2|48580.2|48588.3|48568.3|11
1741819500000|2025-03-12 22:45:00|48595.8|48575.8|48587.7|48567.7|48595.8|48575.8|48587.7|48567.7|2
1741819800000|2025-03-12 22:50:00|48585.9|48565.9|48592.7|48572.7|48592.7|48572.7|48585.2|48565.2|4
1741820100000|2025-03-12 22:55:00|48597.7|48577.7|48587.1|48567.1|48600.2|48580.2|48582.8|48562.8|5
1741820400000|2025-03-12 23:00:00|48589.6|48569.6|48602.1|48582.1|48605.3|48585.3|48589.6|48569.6|10
1741820700000|2025-03-12 23:05:00|48602.2|48582.2|48595.3|48575.3|48602.8|48582.8|48595.3|48575.3|2
1741821000000|2025-03-12 23:10:00|48593.5|48573.5|48580.3|48560.3|48595.3|48575.3|48580.3|48560.3|23
1741821300000|2025-03-12 23:15:00|48577.8|48557.8|48550.4|48530.4|48577.8|48557.8|48545.4|48525.4|36
1741821600000|2025-03-12 23:20:00|48552.2|48532.2|48570.4|48550.4|48572.9|48552.9|48552.2|48532.2|11
1741821900000|2025-03-12 23:25:00|48568.5|48548.5|48572.9|48552.9|48577.9|48557.9|48568.5|48548.5|8
1741822200000|2025-03-12 23:30:00|48572.3|48552.3|48617.9|48597.9|48617.9|48597.9|48570.4|48550.4|17
1741822500000|2025-03-12 23:35:00|48622.9|48602.9|48625.5|48605.5|48627.3|48607.3|48620.4|48600.4|19
1741822800000|2025-03-12 23:40:00|48628|48608|48623|48603|48639.8|48619.8|48618.6|48598.6|8
1741823100000|2025-03-12 23:45:00|48622.3|48602.3|48615.5|48595.5|48622.3|48602.3|48606.1|48586.1|21
1741823400000|2025-03-12 23:50:00|48618|48598|48641.2|48621.2|48641.2|48621.2|48615.5|48595.5|21
1741823700000|2025-03-12 23:55:00|48633.1|48613.1|48655.6|48635.6|48655.6|48635.6|48631.8|48611.8|28
1741824000000|2025-03-13 00:00:00|48658.1|48638.1|48655.6|48635.6|48675.6|48655.6|48645.6|48625.6|69
1741824300000|2025-03-13 00:05:00|48653.7|48633.7|48657.6|48637.6|48675.6|48655.6|48653.1|48633.1|18
1741824600000|2025-03-13 00:10:00|48655.6|48635.6|48670.6|48650.6|48673.1|48653.1|48653.1|48633.1|25
1741824900000|2025-03-13 00:15:00|48668.8|48648.8|48655.7|48635.7|48670.6|48650.6|48650.7|48630.7|24
1741825200000|2025-03-13 00:20:00|48655|48635|48668.2|48648.2|48668.2|48648.2|48648.2|48628.2|17
1741825500000|2025-03-13 00:25:00|48666.3|48646.3|48655.7|48635.7|48666.3|48646.3|48655.7|48635.7|10
1741825800000|2025-03-13 00:30:00|48656.4|48636.4|48658.2|48638.2|48670.7|48650.7|48645.7|48625.7|22
1741826100000|2025-03-13 00:35:00|48660.7|48640.7|48645.8|48625.8|48660.8|48640.8|48645.8|48625.8|18
1741826400000|2025-03-13 00:40:00|48643.9|48623.9|48640.8|48620.8|48645.8|48625.8|48635.8|48615.8|12
1741826700000|2025-03-13 00:45:00|48642.6|48622.6|48685.8|48665.8|48685.8|48665.8|48642.6|48622.6|49
1741827000000|2025-03-13 00:50:00|48688.3|48668.3|48675.8|48655.8|48698.3|48678.3|48646.5|48626.5|50
1741827300000|2025-03-13 00:55:00|48675.2|48655.2|48683.4|48663.4|48689|48669|48669|48649|24
1741827600000|2025-03-13 01:00:00|48681.5|48661.5|48633.4|48613.4|48700.9|48680.9|48630.9|48610.9|116
1741827900000|2025-03-13 01:05:00|48630.9|48610.9|48535.9|48515.9|48633.4|48613.4|48527.1|48507.1|200
1741828200000|2025-03-13 01:10:00|48538.4|48518.4|48622.1|48602.1|48649.6|48629.6|48535.9|48515.9|212
1741828500000|2025-03-13 01:15:00|48620.3|48600.3|48594.7|48574.7|48620.3|48600.3|48592.2|48572.2|25
1741828800000|2025-03-13 01:20:00|48595.3|48575.3|48580.3|48560.3|48599.7|48579.7|48547.2|48527.2|62
1741829100000|2025-03-13 01:25:00|48579.7|48559.7|48556.6|48536.6|48587.2|48567.2|48547.2|48527.2|63
1741829400000|2025-03-13 01:30:00|48554.7|48534.7|48527.2|48507.2|48567.2|48547.2|48524.7|48504.7|73
1741829700000|2025-03-13 01:35:00|48525.4|48505.4|48521.6|48501.6|48545.4|48525.4|48519.8|48499.8|93
1741830000000|2025-03-13 01:40:00|48523.5|48503.5|48534.8|48514.8|48539.8|48519.8|48519.8|48499.8|64
1741830300000|2025-03-13 01:45:00|48537.3|48517.3|48537.3|48517.3|48557.3|48537.3|48537.3|48517.3|19
1741830600000|2025-03-13 01:50:00|48539.8|48519.8|48651.7|48631.7|48658.5|48638.5|48534.8|48514.8|69
1741830900000|2025-03-13 01:55:00|48653.5|48633.5|48579.2|48559.2|48694.2|48674.2|48579.2|48559.2|50
1741831200000|2025-03-13 02:00:00|48574.2|48554.2|48674.2|48654.2|48674.2|48654.2|48569.2|48549.2|54
1741831500000|2025-03-13 02:05:00|48671.7|48651.7|48747.4|48727.4|48757.4|48737.4|48671.7|48651.7|109
1741831800000|2025-03-13 02:10:00|48749.9|48729.9|48794.9|48774.9|48794.9|48774.9|48714.9|48694.9|68
1741832100000|2025-03-13 02:15:00|48799.9|48779.9|48740|48720|48801.8|48781.8|48740|48720|55
1741832400000|2025-03-13 02:20:00|48745|48725|48747.5|48727.5|48775|48755|48717.5|48697.5|102
1741832700000|2025-03-13 02:25:00|48745|48725|48755|48735|48785|48765|48737.5|48717.5|48
1741833000000|2025-03-13 02:30:00|48757.5|48737.5|48685|48665|48762.5|48742.5|48665|48645|60
1741833300000|2025-03-13 02:35:00|48682.5|48662.5|48711.9|48691.9|48741.9|48721.9|48677.5|48657.5|60
1741833600000|2025-03-13 02:40:00|48714.4|48694.4|48761.9|48741.9|48783.8|48763.8|48714.4|48694.4|90
1741833900000|2025-03-13 02:45:00|48760.6|48740.6|48763.8|48743.8|48771.3|48751.3|48734.4|48714.4|37
1741834200000|2025-03-13 02:50:00|48762|48742|48784.5|48764.5|48788.2|48768.2|48753.8|48733.8|43
1741834500000|2025-03-13 02:55:00|48789.5|48769.5|48793.2|48773.2|48827|48807|48754.5|48734.5|72
1741834800000|2025-03-13 03:00:00|48795.7|48775.7|48736.4|48716.4|48798.2|48778.2|48717|48697|47
1741835100000|2025-03-13 03:05:00|48740.1|48720.1|48687.1|48667.1|48748.3|48728.3|48675.9|48655.9|27
1741835400000|2025-03-13 03:10:00|48689.6|48669.6|48679.6|48659.6|48707.1|48687.1|48674.6|48654.6|13
1741835700000|2025-03-13 03:15:00|48684.6|48664.6|48684.6|48664.6|48701.4|48681.4|48664.6|48644.6|13
1741836000000|2025-03-13 03:20:00|48682.1|48662.1|48649.6|48629.6|48689.6|48669.6|48639.6|48619.6|45
1741836300000|2025-03-13 03:25:00|48647.8|48627.8|48555.3|48535.3|48657.1|48637.1|48545.3|48525.3|103
1741836600000|2025-03-13 03:30:00|48553.5|48533.5|48530.3|48510.3|48553.5|48533.5|48515.3|48495.3|90
1741836900000|2025-03-13 03:35:00|48527.2|48507.2|48585.4|48565.4|48590.4|48570.4|48515.3|48495.3|143
1741837200000|2025-03-13 03:40:00|48584.7|48564.7|48562.9|48542.9|48584.7|48564.7|48555.4|48535.4|16
1741837500000|2025-03-13 03:45:00|48560.4|48540.4|48565.4|48545.4|48567.9|48547.9|48542.2|48522.2|30
1741837800000|2025-03-13 03:50:00|48567.3|48547.3|48552.9|48532.9|48575.4|48555.4|48552.9|48532.9|41
1741838100000|2025-03-13 03:55:00|48551.1|48531.1|48540.5|48520.5|48551.1|48531.1|48528|48508|23
1741838400000|2025-03-13 04:00:00|48538.6|48518.6|48560.5|48540.5|48564.2|48544.2|48538|48518|21
1741838700000|2025-03-13 04:05:00|48555.5|48535.5|48624.9|48604.9|48624.9|48604.9|48553|48533|31
1741839000000|2025-03-13 04:10:00|48623|48603|48616.2|48596.2|48630.5|48610.5|48610.5|48590.5|28
1741839300000|2025-03-13 04:15:00|48613|48593|48575.6|48555.6|48614.9|48594.9|48570.6|48550.6|15
1741839600000|2025-03-13 04:20:00|48573.1|48553.1|48590.6|48570.6|48590.6|48570.6|48573.1|48553.1|4
1741839900000|2025-03-13 04:25:00|48588.1|48568.1|48553.1|48533.1|48588.1|48568.1|48553.1|48533.1|16
1741840200000|2025-03-13 04:30:00|48550.6|48530.6|48555.6|48535.6|48558.1|48538.1|48540.6|48520.6|26
1741840500000|2025-03-13 04:35:00|48558.1|48538.1|48553.2|48533.2|48578.2|48558.2|48553.2|48533.2|26
1741840800000|2025-03-13 04:40:00|48550.7|48530.7|48538.8|48518.8|48550.7|48530.7|48519|48499|79
1741841100000|2025-03-13 04:45:00|48537|48517|48549.5|48529.5|48549.5|48529.5|48523.8|48503.8|19
1741841400000|2025-03-13 04:50:00|48550.2|48530.2|48567|48547|48572|48552|48542|48522|19
1741841700000|2025-03-13 04:55:00|48564.5|48544.5|48569.6|48549.6|48572.7|48552.7|48552.1|48532.1|25
1741842000000|2025-03-13 05:00:00|48565.2|48545.2|48552.1|48532.1|48565.2|48545.2|48532.1|48512.1|17
1741842300000|2025-03-13 05:05:00|48547.1|48527.1|48524|48504|48552.1|48532.1|48517.8|48497.8|21
1741842600000|2025-03-13 05:10:00|48522.1|48502.1|48517.8|48497.8|48534.6|48514.6|48516.6|48496.6|33
1741842900000|2025-03-13 05:15:00|48519.6|48499.6|48432.2|48412.2|48522.2|48502.2|48427.2|48407.2|199
1741843200000|2025-03-13 05:20:00|48429.7|48409.7|48485.9|48465.9|48485.9|48465.9|48424.7|48404.7|38
1741843500000|2025-03-13 05:25:00|48488.4|48468.4|48440.4|48420.4|48488.4|48468.4|48432.2|48412.2|32
1741843800000|2025-03-13 05:30:00|48442.2|48422.2|48423.4|48403.4|48452.2|48432.2|48385.4|48365.4|134
1741844100000|2025-03-13 05:35:00|48424.1|48404.1|48429.8|48409.8|48429.8|48409.8|48390.4|48370.4|55
1741844400000|2025-03-13 05:40:00|48431.6|48411.6|48417.3|48397.3|48432.3|48412.3|48401.6|48381.6|36
1741844700000|2025-03-13 05:45:00|48419.8|48399.8|48476.7|48456.7|48476.7|48456.7|48395.5|48375.5|67
1741845000000|2025-03-13 05:50:00|48474.8|48454.8|48474.8|48454.8|48489.2|48469.2|48447.3|48427.3|55
1741845300000|2025-03-13 05:55:00|48473|48453|48488|48468|48512.4|48492.4|48473|48453|39
1741845600000|2025-03-13 06:00:00|48487.4|48467.4|48415.6|48395.6|48487.4|48467.4|48415.6|48395.6|57
1741845900000|2025-03-13 06:05:00|48418.1|48398.1|48377.4|48357.4|48432.4|48412.4|48374.9|48354.9|52
1741846200000|2025-03-13 06:10:00|48374.9|48354.9|48363.8|48343.8|48388.8|48368.8|48351.2|48331.2|126
1741846500000|2025-03-13 06:15:00|48361.3|48341.3|48332.5|48312.5|48426.3|48406.3|48332.5|48312.5|121
1741846800000|2025-03-13 06:20:00|48336.2|48316.2|48315|48295|48337.5|48317.5|48312.5|48292.5|128
1741847100000|2025-03-13 06:25:00|48316.8|48296.8|48322.5|48302.5|48350|48330|48305|48285|99
1741847400000|2025-03-13 06:30:00|48317.5|48297.5|48306.9|48286.9|48340|48320|48290|48270|142
1741847700000|2025-03-13 06:35:00|48309.4|48289.4|48347.6|48327.6|48354.4|48334.4|48305|48285|78
1741848000000|2025-03-13 06:40:00|48349.4|48329.4|48447.6|48427.6|48447.6|48427.6|48349.4|48329.4|127
1741848300000|2025-03-13 06:45:00|48448.3|48428.3|48462.6|48442.6|48540.1|48520.1|48440.1|48420.1|128
1741848600000|2025-03-13 06:50:00|48467|48447|48512.6|48492.6|48512.6|48492.6|48462.6|48442.6|40
1741848900000|2025-03-13 06:55:00|48508.3|48488.3|48488.3|48468.3|48508.3|48488.3|48461.5|48441.5|28
1741849200000|2025-03-13 07:00:00|48490.8|48470.8|48474|48454|48513.3|48493.3|48448.3|48428.3|98
1741849500000|2025-03-13 07:05:00|48477.7|48457.7|48457.7|48437.7|48486.5|48466.5|48429|48409|41
1741849800000|2025-03-13 07:10:00|48459.6|48439.6|48464.1|48444.1|48475.9|48455.9|48418.4|48398.4|105
1741850100000|2025-03-13 07:15:00|48474.1|48454.1|48379.1|48359.1|48496.6|48476.6|48379.1|48359.1|84
1741850400000|2025-03-13 07:20:00|48376.6|48356.6|48319.1|48299.1|48391.6|48371.6|48319.1|48299.1|110
1741850700000|2025-03-13 07:25:00|48317.3|48297.3|48296.6|48276.6|48317.3|48297.3|48221.6|48201.6|158
1741851000000|2025-03-13 07:30:00|48292.3|48272.3|48294.2|48274.2|48294.2|48274.2|48236.7|48216.7|121
1741851300000|2025-03-13 07:35:00|48293.5|48273.5|48190.5|48170.5|48293.5|48273.5|48185.5|48165.5|96
1741851600000|2025-03-13 07:40:00|48188|48168|48240.5|48220.5|48243|48223|48188|48168|115
1741851900000|2025-03-13 07:45:00|48235.5|48215.5|48225.6|48205.6|48238|48218|48188|48168|48
1741852200000|2025-03-13 07:50:00|48228.7|48208.7|48200.6|48180.6|48234.2|48214.2|48165.6|48145.6|82
1741852500000|2025-03-13 07:55:00|48195.6|48175.6|48215.6|48195.6|48220.6|48200.6|48191.2|48171.2|70
1741852800000|2025-03-13 08:00:00|48213.8|48193.8|48175.6|48155.6|48225.6|48205.6|48155.6|48135.6|187
1741853100000|2025-03-13 08:05:00|48176.3|48156.3|48233.8|48213.8|48235.7|48215.7|48102.5|48082.5|242
1741853400000|2025-03-13 08:10:00|48228.3|48208.3|48259.4|48239.4|48273.7|48253.7|48213.2|48193.2|208
1741853700000|2025-03-13 08:15:00|48257.5|48237.5|48319.4|48299.4|48325.1|48305.1|48256.2|48236.2|293
1741854000000|2025-03-13 08:20:00|48316.9|48296.9|48316.9|48296.9|48384.4|48364.4|48298.9|48278.9|136
1741854300000|2025-03-13 08:25:00|48317.6|48297.6|48358.3|48338.3|48358.3|48338.3|48310.8|48290.8|109
1741854600000|2025-03-13 08:30:00|48355.8|48335.8|48330.8|48310.8|48360.8|48340.8|48321.4|48301.4|29
1741854900000|2025-03-13 08:35:00|48329|48309|48320.8|48300.8|48353.3|48333.3|48296.5|48276.5|49
1741855200000|2025-03-13 08:40:00|48322.7|48302.7|48348.3|48328.3|48350.8|48330.8|48318.3|48298.3|15
1741855500000|2025-03-13 08:45:00|48350.2|48330.2|48363.4|48343.4|48373.4|48353.4|48345.9|48325.9|44
1741855800000|2025-03-13 08:50:00|48365.2|48345.2|48355.9|48335.9|48380.9|48360.9|48343.4|48323.4|38
1741856100000|2025-03-13 08:55:00|48354.1|48334.1|48360.9|48340.9|48370.9|48350.9|48350.9|48330.9|30
1741856400000|2025-03-13 09:00:00|48363.4|48343.4|48347.8|48327.8|48558.4|48538.4|48328.4|48308.4|396
1741856700000|2025-03-13 09:05:00|48350.9|48330.9|48293.5|48273.5|48350.9|48330.9|48278.5|48258.5|112
1741857000000|2025-03-13 09:10:00|48291.6|48271.6|48318.5|48298.5|48361|48341|48273.5|48253.5|120
1741857300000|2025-03-13 09:15:00|48321|48301|48390.4|48370.4|48398.5|48378.5|48308.5|48288.5|101
1741857600000|2025-03-13 09:20:00|48384.2|48364.2|48407.9|48387.9|48426|48406|48376|48356|84
1741857900000|2025-03-13 09:25:00|48407.2|48387.2|48393.6|48373.6|48411.1|48391.1|48381.1|48361.1|34
1741858200000|2025-03-13 09:30:00|48392.9|48372.9|48416.1|48396.1|48426.7|48406.7|48391.1|48371.1|86
1741858500000|2025-03-13 09:35:00|48416.8|48396.8|48491.1|48471.1|48491.8|48471.8|48416.8|48396.8|65
1741858800000|2025-03-13 09:40:00|48486.1|48466.1|48433.6|48413.6|48486.1|48466.1|48421.1|48401.1|71
1741859100000|2025-03-13 09:45:00|48433|48413|48480.5|48460.5|48491.2|48471.2|48431.1|48411.1|47
1741859400000|2025-03-13 09:50:00|48476.8|48456.8|48441.2|48421.2|48486.2|48466.2|48421.2|48401.2|111
1741859700000|2025-03-13 09:55:00|48443|48423|48488.7|48468.7|48493.7|48473.7|48441.2|48421.2|100
1741860000000|2025-03-13 10:00:00|48486.2|48466.2|48547.4|48527.4|48586.2|48566.2|48481.9|48461.9|147
1741860300000|2025-03-13 10:05:00|48545.6|48525.6|48558.8|48538.8|48560.6|48540.6|48513.8|48493.8|166
1741860600000|2025-03-13 10:10:00|48559.4|48539.4|48543.8|48523.8|48561.3|48541.3|48541.3|48521.3|29
1741860900000|2025-03-13 10:15:00|48544.5|48524.5|48593.7|48573.7|48593.7|48573.7|48527.6|48507.6|115
1741861200000|2025-03-13 10:20:00|48596.3|48576.3|48573.2|48553.2|48606.3|48586.3|48572|48552|79
1741861500000|2025-03-13 10:25:00|48575.7|48555.7|48586.4|48566.4|48598.9|48578.9|48568.9|48548.9|127
1741861800000|2025-03-13 10:30:00|48588.9|48568.9|48579.6|48559.6|48610.7|48590.7|48579.6|48559.6|74
1741862100000|2025-03-13 10:35:00|48573.9|48553.9|48586.4|48566.4|48606.4|48586.4|48573.9|48553.9|75
1741862400000|2025-03-13 10:40:00|48588.3|48568.3|48582.1|48562.1|48625.8|48605.8|48581.5|48561.5|61
1741862700000|2025-03-13 10:45:00|48581.5|48561.5|48609.6|48589.6|48619|48599|48581.5|48561.5|117
1741863000000|2025-03-13 10:50:00|48616.5|48596.5|48609|48589|48644|48624|48591.5|48571.5|71
1741863300000|2025-03-13 10:55:00|48626.5|48606.5|48581.5|48561.5|48636.5|48616.5|48574|48554|153
1741863600000|2025-03-13 11:00:00|48579.7|48559.7|48521.6|48501.6|48581.5|48561.5|48502.2|48482.2|207
1741863900000|2025-03-13 11:05:00|48519.7|48499.7|48476.6|48456.6|48519.7|48499.7|48471.6|48451.6|102
1741864200000|2025-03-13 11:10:00|48479.1|48459.1|48472.3|48452.3|48496.6|48476.6|48471.6|48451.6|39
1741864500000|2025-03-13 11:15:00|48474.1|48454.1|48429.1|48409.1|48506|48486|48421.6|48401.6|111
1741864800000|2025-03-13 11:20:00|48426.6|48406.6|48444.2|48424.2|48451.7|48431.7|48382.3|48362.3|53
1741865100000|2025-03-13 11:25:00|48449.2|48429.2|48496.7|48476.7|48496.7|48476.7|48436.7|48416.7|60
1741865400000|2025-03-13 11:30:00|48494.2|48474.2|48551.7|48531.7|48581.7|48561.7|48482.4|48462.4|166
1741865700000|2025-03-13 11:35:00|48549.9|48529.9|48534.2|48514.2|48574.2|48554.2|48526.7|48506.7|81
1741866000000|2025-03-13 11:40:00|48544.9|48524.9|48546.8|48526.8|48561.7|48541.7|48536.7|48516.7|67
1741866300000|2025-03-13 11:45:00|48544.3|48524.3|48523.6|48503.6|48544.3|48524.3|48481.8|48461.8|70
1741866600000|2025-03-13 11:50:00|48524.3|48504.3|48521.8|48501.8|48534.3|48514.3|48506.8|48486.8|58
1741866900000|2025-03-13 11:55:00|48518.1|48498.1|48511.8|48491.8|48536.8|48516.8|48461.8|48441.8|74
1741867200000|2025-03-13 12:00:00|48506.8|48486.8|48503.7|48483.7|48529.3|48509.3|48443.7|48423.7|83
1741867500000|2025-03-13 12:05:00|48505.5|48485.5|48466.9|48446.9|48521.9|48501.9|48466.9|48446.9|69
1741867800000|2025-03-13 12:10:00|48461.9|48441.9|48449.4|48429.4|48501.9|48481.9|48446.9|48426.9|139
1741868100000|2025-03-13 12:15:00|48447.6|48427.6|48451.9|48431.9|48464.4|48444.4|48421.9|48401.9|92
1741868400000|2025-03-13 12:20:00|48450.1|48430.1|48432|48412|48462|48442|48406.9|48386.9|142
1741868700000|2025-03-13 12:25:00|48429.5|48409.5|48425.8|48405.8|48440.1|48420.1|48397|48377|102
1741869000000|2025-03-13 12:30:00|48427.7|48407.7|48470.9|48450.9|48490.9|48470.9|48420.8|48400.8|245
1741869300000|2025-03-13 12:35:00|48468.4|48448.4|48445.9|48425.9|48478.4|48458.4|48406.5|48386.5|158
1741869600000|2025-03-13 12:40:00|48448.4|48428.4|48475.9|48455.9|48488.4|48468.4|48433.4|48413.4|133
1741869900000|2025-03-13 12:45:00|48473.4|48453.4|48423.4|48403.4|48480.9|48460.9|48405.9|48385.9|71
1741870200000|2025-03-13 12:50:00|48428.4|48408.4|48428.5|48408.5|48458.4|48438.4|48423.4|48403.4|66
1741870500000|2025-03-13 12:55:00|48430.3|48410.3|48424.2|48404.2|48483.5|48463.5|48421|48401|174
1741870800000|2025-03-13 13:00:00|48423.5|48403.5|48454.2|48434.2|48482.8|48462.8|48393.5|48373.5|231
1741871100000|2025-03-13 13:05:00|48453.5|48433.5|48476|48456|48497.9|48477.9|48406|48386|124
1741871400000|2025-03-13 13:10:00|48473.5|48453.5|48377.9|48357.9|48478.5|48458.5|48363.5|48343.5|199
1741871700000|2025-03-13 13:15:00|48377.2|48357.2|48462.9|48442.9|48464.8|48444.8|48362.9|48342.9|155
1741872000000|2025-03-13 13:20:00|48462.3|48442.3|48449.1|48429.1|48473.4|48453.4|48442.3|48422.3|86
1741872300000|2025-03-13 13:25:00|48447.3|48427.3|48470.5|48450.5|48497.3|48477.3|48447.3|48427.3|261
1741872600000|2025-03-13 13:30:00|48469.8|48449.8|48537.3|48517.3|48544.8|48524.8|48439.8|48419.8|206
1741872900000|2025-03-13 13:35:00|48539.8|48519.8|48607.4|48587.4|48612.4|48592.4|48532.3|48512.3|200
1741873200000|2025-03-13 13:40:00|48609.9|48589.9|48745.5|48725.5|48767.4|48747.4|48602.4|48582.4|420
1741873500000|2025-03-13 13:45:00|48747.4|48727.4|48616.9|48596.9|48766.7|48746.7|48616.9|48596.9|346
1741873800000|2025-03-13 13:50:00|48618.7|48598.7|48642.4|48622.4|48668.1|48648.1|48581.9|48561.9|249
1741874100000|2025-03-13 13:55:00|48643.1|48623.1|48713.6|48693.6|48716.1|48696.1|48622.4|48602.4|251
1741874400000|2025-03-13 14:00:00|48711.1|48691.1|48713.6|48693.6|48768.6|48748.6|48681.1|48661.1|450
1741874700000|2025-03-13 14:05:00|48716.1|48696.1|48928.7|48908.7|48948.7|48928.7|48716.1|48696.1|518
1741875000000|2025-03-13 14:10:00|48926.8|48906.8|48930.5|48910.5|48956.2|48936.2|48901.2|48881.2|428
1741875300000|2025-03-13 14:15:00|48931.2|48911.2|48863.7|48843.7|48936.2|48916.2|48833.7|48813.7|339
1741875600000|2025-03-13 14:20:00|48861.9|48841.9|48872.4|48852.4|48884.9|48864.9|48787.6|48767.6|279
1741875900000|2025-03-13 14:25:00|48869.9|48849.9|48859.9|48839.9|48907.4|48887.4|48851.8|48831.8|160
1741876200000|2025-03-13 14:30:00|48864.9|48844.9|48887.5|48867.5|48917.4|48897.4|48852.4|48832.4|196
1741876500000|2025-03-13 14:35:00|48889.3|48869.3|48872.5|48852.5|48914.3|48894.3|48830|48810|205
1741876800000|2025-03-13 14:40:00|48870|48850|48915|48895|48917.5|48897.5|48860|48840|138
1741877100000|2025-03-13 14:45:00|48917.5|48897.5|48992.5|48972.5|48995.7|48975.7|48892.5|48872.5|445
1741877400000|2025-03-13 14:50:00|48995|48975|48965.1|48945.1|49030|49010|48952.6|48932.6|498
1741877700000|2025-03-13 14:55:00|48961.4|48941.4|49081.9|49061.9|49089.4|49069.4|48937.6|48917.6|312
1741878000000|2025-03-13 15:00:00|49082.6|49062.6|49155.1|49135.1|49156.9|49136.9|49077.6|49057.6|676
1741878300000|2025-03-13 15:05:00|49153.3|49133.3|49110.1|49090.1|49155.1|49135.1|49084|49064|280
1741878600000|2025-03-13 15:10:00|49112|49092|49090.2|49070.2|49157.6|49137.6|49085.2|49065.2|215
1741878900000|2025-03-13 15:15:00|49092|49072|49095.9|49075.9|49122.7|49102.7|49089.5|49069.5|149
1741879200000|2025-03-13 15:20:00|49093.4|49073.4|49107.7|49087.7|49116.3|49096.3|49085.2|49065.2|164
1741879500000|2025-03-13 15:25:00|49105.2|49085.2|49065.2|49045.2|49122.7|49102.7|49047.7|49027.7|208
1741879800000|2025-03-13 15:30:00|49067.7|49047.7|49210.3|49190.3|49245.3|49225.3|49067.7|49047.7|343
1741880100000|2025-03-13 15:35:00|49207.8|49187.8|49269.6|49249.6|49274.6|49254.6|49180.3|49160.3|259
1741880400000|2025-03-13 15:40:00|49267.8|49247.8|49249.2|49229.2|49284|49264|49207.8|49187.8|546
1741880700000|2025-03-13 15:45:00|49245.5|49225.5|49235.3|49215.3|49257.8|49237.8|49165.3|49145.3|282
1741881000000|2025-03-13 15:50:00|49237.2|49217.2|49151.7|49131.7|49237.2|49217.2|49140.4|49120.4|218
1741881300000|2025-03-13 15:55:00|49155.4|49135.4|49150.4|49130.4|49211.5|49191.5|49118.6|49098.6|278
1741881600000|2025-03-13 16:00:00|49152.9|49132.9|49205.4|49185.4|49212.9|49192.9|49147.9|49127.9|165
1741881900000|2025-03-13 16:05:00|49207.2|49187.2|49280.4|49260.4|49282.9|49262.9|49185.4|49165.4|315
1741882200000|2025-03-13 16:10:00|49282.9|49262.9|49251.1|49231.1|49289.1|49269.1|49235.4|49215.4|231
1741882500000|2025-03-13 16:15:00|49250.5|49230.5|49220.5|49200.5|49251.1|49231.1|49185.5|49165.5|335
1741882800000|2025-03-13 16:20:00|49224.8|49204.8|49283|49263|49295.5|49275.5|49220.5|49200.5|359
1741883100000|2025-03-13 16:25:00|49282.3|49262.3|49385.5|49365.5|49423|49403|49270.5|49250.5|569
1741883400000|2025-03-13 16:30:00|49383|49363|49223.1|49203.1|49465.5|49445.5|49215.6|49195.6|1025
1741883700000|2025-03-13 16:35:00|49218.1|49198.1|49280.6|49260.6|49289.9|49269.9|49145.6|49125.6|709
1741884000000|2025-03-13 16:40:00|49278.1|49258.1|49295.6|49275.6|49335.4|49315.4|49270.6|49250.6|356
1741884300000|2025-03-13 16:45:00|49300.6|49280.6|49372|49352|49394.5|49374.5|49300.6|49280.6|588
1741884600000|2025-03-13 16:50:00|49368.3|49348.3|49352|49332|49432|49412|49309.5|49289.5|583
1741884900000|2025-03-13 16:55:00|49353.8|49333.8|49383.2|49363.2|49403.2|49383.2|49337|49317|1058
1741885200000|2025-03-13 17:00:00|49386.4|49366.4|49335|49315|49420.7|49400.7|49328.2|49308.2|473
1741885500000|2025-03-13 17:05:00|49336.9|49316.9|49204.6|49184.6|49355.7|49335.7|49204.6|49184.6|485
1741885800000|2025-03-13 17:10:00|49206.4|49186.4|49139.6|49119.6|49234.6|49214.6|49105.3|49085.3|360
1741886100000|2025-03-13 17:15:00|49142.1|49122.1|49112.8|49092.8|49167.1|49147.1|49094.6|49074.6|334
1741886400000|2025-03-13 17:20:00|49117.1|49097.1|49112.2|49092.2|49172.1|49152.1|49091.5|49071.5|237
1741886700000|2025-03-13 17:25:00|49111.5|49091.5|49117.9|49097.9|49144.7|49124.7|49079.7|49059.7|116
1741887000000|2025-03-13 17:30:00|49117.2|49097.2|49099.7|49079.7|49154.7|49134.7|49097.2|49077.2|134
1741887300000|2025-03-13 17:35:00|49094.7|49074.7|49103.4|49083.4|49133.4|49113.4|49091.5|49071.5|98
1741887600000|2025-03-13 17:40:00|49101.6|49081.6|49150.9|49130.9|49160.9|49140.9|49100.9|49080.9|41
1741887900000|2025-03-13 17:45:00|49153.4|49133.4|49170.3|49150.3|49170.3|49150.3|49149.1|49129.1|66
1741888200000|2025-03-13 17:50:00|49170.9|49150.9|49192.8|49172.8|49213.4|49193.4|49163.4|49143.4|166
1741888500000|2025-03-13 17:55:00|49194.6|49174.6|49141|49121|49211|49191|49131|49111|164
1741888800000|2025-03-13 18:00:00|49143.5|49123.5|49228.5|49208.5|49261|49241|49143.5|49123.5|175
1741889100000|2025-03-13 18:05:00|49231|49211|49271|49251|49283.5|49263.5|49216|49196|41
1741889400000|2025-03-13 18:10:00|49276|49256|49293.6|49273.6|49297.9|49277.9|49261|49241|45
1741889700000|2025-03-13 18:15:00|49291.7|49271.7|49234.1|49214.1|49291.7|49271.7|49227.2|49207.2|60
1741890000000|2025-03-13 18:20:00|49231.6|49211.6|49240.4|49220.4|49242.3|49222.3|49201.6|49181.6|81
1741890300000|2025-03-13 18:25:00|49242.3|49222.3|49249.8|49229.8|49249.8|49229.8|49219.8|49199.8|42
1741890600000|2025-03-13 18:30:00|49252.3|49232.3|49266.6|49246.6|49272.3|49252.3|49232.3|49212.3|69
1741890900000|2025-03-13 18:35:00|49269.1|49249.1|49259.8|49239.8|49269.1|49249.1|49239.8|49219.8|19
1741891200000|2025-03-13 18:40:00|49262.3|49242.3|49309.2|49289.2|49311|49291|49262.3|49242.3|60
1741891500000|2025-03-13 18:45:00|49307.4|49287.4|49299.2|49279.2|49307.4|49287.4|49279.9|49259.9|43
1741891800000|2025-03-13 18:50:00|49297.4|49277.4|49289.9|49269.9|49309.9|49289.9|49264.9|49244.9|57
1741892100000|2025-03-13 18:55:00|49291.7|49271.7|49334.9|49314.9|49334.9|49314.9|49291.7|49271.7|80
1741892400000|2025-03-13 19:00:00|49332.4|49312.4|49335|49315|49360.6|49340.6|49320|49300|143
1741892700000|2025-03-13 19:05:00|49336.8|49316.8|49315|49295|49345.6|49325.6|49310|49290|61
1741893000000|2025-03-13 19:10:00|49317.5|49297.5|49312.5|49292.5|49342.5|49322.5|49312.5|49292.5|47
1741893300000|2025-03-13 19:15:00|49314.3|49294.3|49320|49300|49325|49305|49312.5|49292.5|25
1741893600000|2025-03-13 19:20:00|49318.2|49298.2|49315.1|49295.1|49325|49305|49315|49295|20
1741893900000|2025-03-13 19:25:00|49318.7|49298.7|49295.1|49275.1|49320.1|49300.1|49267.6|49247.6|91
1741894200000|2025-03-13 19:30:00|49295.8|49275.8|49325.1|49305.1|49325.1|49305.1|49295.1|49275.1|37
1741894500000|2025-03-13 19:35:00|49322.6|49302.6|49310.1|49290.1|49322.6|49302.6|49305.1|49285.1|24
1741894800000|2025-03-13 19:40:00|49307.6|49287.6|49315.2|49295.2|49320.1|49300.1|49305.1|49285.1|10
1741895100000|2025-03-13 19:45:00|49317.7|49297.7|49345.2|49325.2|49350.2|49330.2|49317.7|49297.7|31
1741895400000|2025-03-13 19:50:00|49344.5|49324.5|49375.2|49355.2|49375.2|49355.2|49330.2|49310.2|88
1741895700000|2025-03-13 19:55:00|49373.8|49353.8|49315.2|49295.2|49375.2|49355.2|49310.9|49290.9|110
1741896000000|2025-03-13 20:00:00|49315.9|49295.9|49340.3|49320.3|49355.2|49335.2|49315.9|49295.9|39
1741896300000|2025-03-13 20:05:00|49338.4|49318.4|49315.3|49295.3|49338.4|49318.4|49315.3|49295.3|36
1741896600000|2025-03-13 20:10:00|49317.8|49297.8|49312.8|49292.8|49317.8|49297.8|49307.8|49287.8|32
1741896900000|2025-03-13 20:15:00|49309.2|49289.2|49265.3|49245.3|49309.2|49289.2|49265.3|49245.3|28
1741897200000|2025-03-13 20:20:00|49267.8|49247.8|49287.9|49267.9|49291.5|49271.5|49267.1|49247.1|66
1741897500000|2025-03-13 20:25:00|49286|49266|49275.4|49255.4|49286|49266|49267.9|49247.9|24
1741897800000|2025-03-13 20:30:00|49270.4|49250.4|49277.9|49257.9|49277.9|49257.9|49270.4|49250.4|20
1741898100000|2025-03-13 20:35:00|49272.9|49252.9|49305.4|49285.4|49309.1|49289.1|49272.9|49252.9|44
1741898400000|2025-03-13 20:40:00|49307.9|49287.9|49307.9|49287.9|49312.9|49292.9|49302.9|49282.9|20
1741898700000|2025-03-13 20:45:00|49308|49288|49341.2|49321.2|49361.8|49341.8|49308|49288|160
1741899000000|2025-03-13 20:50:00|49346.6|49326.6|49320.5|49300.5|49346.6|49326.6|49306.2|49286.2|52
1741899300000|2025-03-13 20:55:00|49315.5|49295.5|49334.2|49314.2|49337.3|49317.3|49310.5|49290.5|64
1741903200000|2025-03-13 22:00:00|49399.5|49379.5|49360.2|49340.2|49420.1|49400.1|49348.3|49328.3|40
1741903500000|2025-03-13 22:05:00|49358.3|49338.3|49385.9|49365.9|49385.9|49365.9|49355.9|49335.9|23
1741903800000|2025-03-13 22:10:00|49388.4|49368.4|49335.2|49315.2|49393.4|49373.4|49322.7|49302.7|21
1741904100000|2025-03-13 22:15:00|49332.7|49312.7|49340.2|49320.2|49350.2|49330.2|49332.7|49312.7|5
1741904400000|2025-03-13 22:20:00|49342.7|49322.7|49356.4|49336.4|49382.1|49362.1|49337.8|49317.8|23
1741904700000|2025-03-13 22:25:00|49357.1|49337.1|49375.3|49355.3|49375.3|49355.3|49350.3|49330.3|16
1741905000000|2025-03-13 22:30:00|49374.6|49354.6|49376|49356|49395.3|49375.3|49369.6|49349.6|21
1741905300000|2025-03-13 22:35:00|49375.3|49355.3|49400.3|49380.3|49400.3|49380.3|49370.3|49350.3|12
1741905600000|2025-03-13 22:40:00|49398.5|49378.5|49397.9|49377.9|49400.4|49380.4|49389.7|49369.7|9
1741905900000|2025-03-13 22:45:00|49400.4|49380.4|49445.4|49425.4|49445.4|49425.4|49400.4|49380.4|43
1741906200000|2025-03-13 22:50:00|49446.1|49426.1|49462.9|49442.9|49462.9|49442.9|49446.1|49426.1|29
1741906500000|2025-03-13 22:55:00|49465.4|49445.4|49539.8|49519.8|49605.9|49585.9|49445.4|49425.4|260
1741906800000|2025-03-13 23:00:00|49537.3|49517.3|49491.1|49471.1|49537.3|49517.3|49488.6|49468.6|70
1741907100000|2025-03-13 23:05:00|49484.3|49464.3|49503.7|49483.7|49503.7|49483.7|49463.7|49443.7|37
1741907400000|2025-03-13 23:10:00|49501.2|49481.2|49478.7|49458.7|49503.7|49483.7|49473.7|49453.7|16
1741907700000|2025-03-13 23:15:00|49476.9|49456.9|49476.2|49456.2|49481.2|49461.2|49469.4|49449.4|12
1741908000000|2025-03-13 23:20:00|49474.4|49454.4|49496.2|49476.2|49496.2|49476.2|49473.7|49453.7|12
1741908300000|2025-03-13 23:25:00|49498.7|49478.7|49533.8|49513.8|49541.3|49521.3|49498.7|49478.7|39
1741908600000|2025-03-13 23:30:00|49517|49497|49526.3|49506.3|49526.3|49506.3|49512|49492|10
1741908900000|2025-03-13 23:35:00|49521.3|49501.3|49491.3|49471.3|49521.3|49501.3|49486.3|49466.3|35
1741909200000|2025-03-13 23:40:00|49493.1|49473.1|49476.3|49456.3|49505.6|49485.6|49476.3|49456.3|17
1741909500000|2025-03-13 23:45:00|49478.8|49458.8|49443.9|49423.9|49478.8|49458.8|49441.4|49421.4|22
1741909800000|2025-03-13 23:50:00|49448.9|49428.9|49451.4|49431.4|49461.4|49441.4|49442.1|49422.1|8
1741910100000|2025-03-13 23:55:00|49453.9|49433.9|49468.9|49448.9|49476.4|49456.4|49453.9|49433.9|10
1741910400000|2025-03-14 00:00:00|49467.1|49447.1|49398.9|49378.9|49467.1|49447.1|49383.3|49363.3|72
1741910700000|2025-03-14 00:05:00|49397.1|49377.1|49406.5|49386.5|49421.5|49401.5|49396.4|49376.4|26
1741911000000|2025-03-14 00:10:00|49402.8|49382.8|49374|49354|49402.8|49382.8|49351.5|49331.5|69
1741911300000|2025-03-14 00:15:00|49374.7|49354.7|49401.5|49381.5|49406.5|49386.5|49366.5|49346.5|21
1741911600000|2025-03-14 00:20:00|49394|49374|49396.5|49376.5|49416.5|49396.5|49384|49364|24
1741911900000|2025-03-14 00:25:00|49394.7|49374.7|49369.1|49349.1|49400.9|49380.9|49364.7|49344.7|15
1741912200000|2025-03-14 00:30:00|49371.6|49351.6|49389.1|49369.1|49406.6|49386.6|49371.6|49351.6|13
1741912500000|2025-03-14 00:35:00|49391.6|49371.6|49406.6|49386.6|49406.6|49386.6|49391.6|49371.6|19
1741912800000|2025-03-14 00:40:00|49408|49388|49411.6|49391.6|49416.6|49396.6|49394.1|49374.1|4
1741913100000|2025-03-14 00:45:00|49416.6|49396.6|49439.2|49419.2|49439.2|49419.2|49411.7|49391.7|24
1741913400000|2025-03-14 00:50:00|49441.7|49421.7|49440.3|49420.3|49444.2|49424.2|49426.7|49406.7|25
1741913700000|2025-03-14 00:55:00|49441.7|49421.7|49402.4|49382.4|49454.2|49434.2|49402.4|49382.4|47
1741914000000|2025-03-14 01:00:00|49404.2|49384.2|49346.7|49326.7|49504.2|49484.2|49346.7|49326.7|191
1741914300000|2025-03-14 01:05:00|49348.6|49328.6|49396.8|49376.8|49441.8|49421.8|49328.6|49308.6|126
1741914600000|2025-03-14 01:10:00|49395|49375|49439.3|49419.3|49461.8|49441.8|49368.6|49348.6|53
1741914900000|2025-03-14 01:15:00|49441.1|49421.1|49431.8|49411.8|49479.3|49459.3|49404.3|49384.3|38
1741915200000|2025-03-14 01:20:00|49433.6|49413.6|49441.2|49421.2|49466.8|49446.8|49426.8|49406.8|30
1741915500000|2025-03-14 01:25:00|49441.8|49421.8|49449.4|49429.4|49471.8|49451.8|49441.8|49421.8|46
1741915800000|2025-03-14 01:30:00|49451.2|49431.2|49371.9|49351.9|49451.9|49431.9|49366.9|49346.9|35
1741916100000|2025-03-14 01:35:00|49373.7|49353.7|49416.2|49396.2|49431.2|49411.2|49359.4|49339.4|23
1741916400000|2025-03-14 01:40:00|49411.9|49391.9|49448.1|49428.1|49476.2|49456.2|49406.2|49386.2|93
1741916700000|2025-03-14 01:45:00|49451.2|49431.2|49383.1|49363.1|49461.3|49441.3|49368.8|49348.8|22
1741917000000|2025-03-14 01:50:00|49384.9|49364.9|49463.8|49443.8|49478.8|49458.8|49383.1|49363.1|59
1741917300000|2025-03-14 01:55:00|49467.4|49447.4|49466.3|49446.3|49481.3|49461.3|49452|49432|40
1741917600000|2025-03-14 02:00:00|49468.8|49448.8|49471.3|49451.3|49506.3|49486.3|49452|49432|48
1741917900000|2025-03-14 02:05:00|49472|49452|49518.9|49498.9|49523.2|49503.2|49472|49452|24
1741918200000|2025-03-14 02:10:00|49521.4|49501.4|49523.9|49503.9|49547.1|49527.1|49469.6|49449.6|119
1741918500000|2025-03-14 02:15:00|49526.4|49506.4|49532.1|49512.1|49532.1|49512.1|49492.1|49472.1|22
1741918800000|2025-03-14 02:20:00|49531.4|49511.4|49552.8|49532.8|49579.6|49559.6|49527.1|49507.1|42
1741919100000|2025-03-14 02:25:00|49554.6|49534.6|49487.9|49467.9|49555.3|49535.3|49487.9|49467.9|56
1741919400000|2025-03-14 02:30:00|49494|49474|49432.2|49412.2|49512.2|49492.2|49432.2|49412.2|36
1741919700000|2025-03-14 02:35:00|49434|49414|49477.2|49457.2|49477.2|49457.2|49434|49414|19
1741920000000|2025-03-14 02:40:00|49479.7|49459.7|49457.2|49437.2|49514.7|49494.7|49455.4|49435.4|31
1741920300000|2025-03-14 02:45:00|49452.2|49432.2|49437.3|49417.3|49457.2|49437.2|49429.8|49409.8|19
1741920600000|2025-03-14 02:50:00|49438|49418|49441.6|49421.6|49446.6|49426.6|49409.8|49389.8|28
1741920900000|2025-03-14 02:55:00|49445.2|49425.2|49431.6|49411.6|49464.1|49444.1|49414.1|49394.1|33
1741921200000|2025-03-14 03:00:00|49432.3|49412.3|49499.1|49479.1|49509.1|49489.1|49432.3|49412.3|32
1741921500000|2025-03-14 03:05:00|49499.8|49479.8|49606.7|49586.7|49606.7|49586.7|49499.8|49479.8|89
1741921800000|2025-03-14 03:10:00|49608.5|49588.5|49599.9|49579.9|49672.4|49652.4|49557.4|49537.4|148
1741922100000|2025-03-14 03:15:00|49603.5|49583.5|49621.7|49601.7|49621.7|49601.7|49551.7|49531.7|37
1741922400000|2025-03-14 03:20:00|49625.3|49605.3|49602.4|49582.4|49646.7|49626.7|49602.4|49582.4|47
1741922700000|2025-03-14 03:25:00|49604.2|49584.2|49551.8|49531.8|49616.7|49596.7|49531.8|49511.8|59
1741923000000|2025-03-14 03:30:00|49549.3|49529.3|49541.8|49521.8|49549.3|49529.3|49506.8|49486.8|64
1741923300000|2025-03-14 03:35:00|49544.3|49524.3|49581.1|49561.1|49581.1|49561.1|49543.2|49523.2|21
1741923600000|2025-03-14 03:40:00|49578.6|49558.6|49576.8|49556.8|49579.3|49559.3|49551.8|49531.8|18
1741923900000|2025-03-14 03:45:00|49575|49555|49574.4|49554.4|49581.9|49561.9|49571.8|49551.8|14
1741924200000|2025-03-14 03:50:00|49576.9|49556.9|49581.9|49561.9|49601.9|49581.9|49569.4|49549.4|22
1741924500000|2025-03-14 03:55:00|49584.4|49564.4|49596.9|49576.9|49604.4|49584.4|49581.9|49561.9|14
1741924800000|2025-03-14 04:00:00|49599.4|49579.4|49594.4|49574.4|49608.7|49588.7|49594.4|49574.4|7
1741925100000|2025-03-14 04:05:00|49596.9|49576.9|49569.5|49549.5|49596.9|49576.9|49557|49537|17
1741925400000|2025-03-14 04:10:00|49567|49547|49572|49552|49578.8|49558.8|49559.5|49539.5|14
1741925700000|2025-03-14 04:15:00|49577|49557|49582|49562|49593.8|49573.8|49577|49557|8
1741926000000|2025-03-14 04:20:00|49583.8|49563.8|49614.5|49594.5|49617|49597|49582|49562|14
1741926300000|2025-03-14 04:25:00|49605.5|49585.5|49552.1|49532.1|49605.5|49585.5|49549.6|49529.6|22
1741926600000|2025-03-14 04:30:00|49550.3|49530.3|49536.4|49516.4|49550.3|49530.3|49515.3|49495.3|27
1741926900000|2025-03-14 04:35:00|49534.6|49514.6|49509.6|49489.6|49544.6|49524.6|49509.6|49489.6|12
1741927200000|2025-03-14 04:40:00|49512.1|49492.1|49524.6|49504.6|49549.6|49529.6|49512.1|49492.1|15
1741927500000|2025-03-14 04:45:00|49522.1|49502.1|49512.2|49492.2|49522.1|49502.1|49497.2|49477.2|47
1741927800000|2025-03-14 04:50:00|49510.4|49490.4|49517.2|49497.2|49537.2|49517.2|49507.2|49487.2|34
1741928100000|2025-03-14 04:55:00|49519.7|49499.7|49544|49524|49544|49524|49519.7|49499.7|19
1741928400000|2025-03-14 05:00:00|49542.9|49522.9|49532.2|49512.2|49552.2|49532.2|49524.7|49504.7|14
1741928700000|2025-03-14 05:05:00|49534|49514|49494.8|49474.8|49537.2|49517.2|49494.8|49474.8|26
1741929000000|2025-03-14 05:10:00|49496.6|49476.6|49507.3|49487.3|49534.8|49514.8|49496.6|49476.6|15
1741929300000|2025-03-14 05:15:00|49509.1|49489.1|49511.6|49491.6|49522.7|49502.7|49507.3|49487.3|14
1741929600000|2025-03-14 05:20:00|49513.4|49493.4|49426.6|49406.6|49521.6|49501.6|49424.1|49404.1|56
1741929900000|2025-03-14 05:25:00|49427.3|49407.3|49461.7|49441.7|49466.7|49446.7|49424.1|49404.1|20
1741930200000|2025-03-14 05:30:00|49466.7|49446.7|49501.7|49481.7|49503.5|49483.5|49436.7|49416.7|51
1741930500000|2025-03-14 05:35:00|49502.4|49482.4|49511.7|49491.7|49541.7|49521.7|49489.2|49469.2|39
1741930800000|2025-03-14 05:40:00|49513.5|49493.5|49511.7|49491.7|49551.7|49531.7|49506.7|49486.7|29
1741931100000|2025-03-14 05:45:00|49514.2|49494.2|49561.8|49541.8|49578.6|49558.6|49514.2|49494.2|40
1741931400000|2025-03-14 05:50:00|49563.6|49543.6|49571.8|49551.8|49589.3|49569.3|49559.3|49539.3|29
1741931700000|2025-03-14 05:55:00|49574.3|49554.3|49549.3|49529.3|49599.3|49579.3|49549.3|49529.3|66
1741932000000|2025-03-14 06:00:00|49546.8|49526.8|49524.3|49504.3|49563.6|49543.6|49521.8|49501.8|119
1741932300000|2025-03-14 06:05:00|49531.8|49511.8|49521.9|49501.9|49564.3|49544.3|49506.9|49486.9|79
1741932600000|2025-03-14 06:10:00|49526.9|49506.9|49461.9|49441.9|49531.9|49511.9|49444.4|49424.4|88
1741932900000|2025-03-14 06:15:00|49460.1|49440.1|49459.4|49439.4|49484.4|49464.4|49444.4|49424.4|47
1741933200000|2025-03-14 06:20:00|49458.7|49438.7|49534.4|49514.4|49536.9|49516.9|49451.9|49431.9|44
1741933500000|2025-03-14 06:25:00|49536.9|49516.9|49502|49482|49561.9|49541.9|49497.7|49477.7|27
1741933800000|2025-03-14 06:30:00|49499.5|49479.5|49575.6|49555.6|49575.6|49555.6|49477|49457|73
1741934100000|2025-03-14 06:35:00|49577.4|49557.4|49585.6|49565.6|49608.1|49588.1|49570.6|49550.6|77
1741934400000|2025-03-14 06:40:00|49587.4|49567.4|49589.5|49569.5|49605.6|49585.6|49548.5|49528.5|84
1741934700000|2025-03-14 06:45:00|49591.3|49571.3|49576.4|49556.4|49592|49572|49547|49527|25
1741935000000|2025-03-14 06:50:00|49574.6|49554.6|49494.6|49474.6|49574.6|49554.6|49464.6|49444.6|81
1741935300000|2025-03-14 06:55:00|49492.8|49472.8|49522.8|49502.8|49535.3|49515.3|49474.6|49454.6|80
1741935600000|2025-03-14 07:00:00|49521|49501|49477.8|49457.8|49521|49501|49457.8|49437.8|102
1741935900000|2025-03-14 07:05:00|49476|49456|49497.9|49477.9|49537.8|49517.8|49476|49456|74
1741936200000|2025-03-14 07:10:00|49495.4|49475.4|49523.6|49503.6|49548.6|49528.6|49495.4|49475.4|62
1741936500000|2025-03-14 07:15:00|49530.8|49510.8|49590.8|49570.8|49596.1|49576.1|49526.1|49506.1|136
1741936800000|2025-03-14 07:20:00|49589|49569|49584.7|49564.7|49619.7|49599.7|49582.2|49562.2|95
1741937100000|2025-03-14 07:25:00|49586.5|49566.5|49594.8|49574.8|49607.2|49587.2|49582.2|49562.2|40
1741937400000|2025-03-14 07:30:00|49599.1|49579.1|49571.6|49551.6|49624.1|49604.1|49564.8|49544.8|70
1741937700000|2025-03-14 07:35:00|49569.8|49549.8|49625.9|49605.9|49625.9|49605.9|49566.6|49546.6|44
1741938000000|2025-03-14 07:40:00|49628.4|49608.4|49574.1|49554.1|49628.4|49608.4|49566.6|49546.6|19
1741938300000|2025-03-14 07:45:00|49572.3|49552.3|49562.3|49542.3|49579.1|49559.1|49552.3|49532.3|40
1741938600000|2025-03-14 07:50:00|49558.7|49538.7|49556.7|49536.7|49564.2|49544.2|49518.1|49498.1|68
1741938900000|2025-03-14 07:55:00|49554.9|49534.9|49554.2|49534.2|49556.7|49536.7|49526.7|49506.7|71
1741939200000|2025-03-14 08:00:00|49559.2|49539.2|49474.2|49454.2|49559.2|49539.2|49459.9|49439.9|166
1741939500000|2025-03-14 08:05:00|49476.7|49456.7|49552.4|49532.4|49554.2|49534.2|49474.2|49454.2|49
1741939800000|2025-03-14 08:10:00|49545.2|49525.2|49542.5|49522.5|49551.7|49531.7|49495|49475|65
1741940100000|2025-03-14 08:15:00|49540|49520|49542.5|49522.5|49544.3|49524.3|49510|49490|67
1741940400000|2025-03-14 08:20:00|49545|49525|49667.5|49647.5|49686.8|49666.8|49545|49525|139
1741940700000|2025-03-14 08:25:00|49665.7|49645.7|49668.2|49648.2|49691.8|49671.8|49635|49615|79
1741941000000|2025-03-14 08:30:00|49666.4|49646.4|49662.6|49642.6|49705.1|49685.1|49649|49629|124
1741941300000|2025-03-14 08:35:00|49664.4|49644.4|49617.6|49597.6|49665.1|49645.1|49585.8|49565.8|78
1741941600000|2025-03-14 08:40:00|49621.2|49601.2|49630.1|49610.1|49655.8|49635.8|49610.1|49590.1|49
1741941900000|2025-03-14 08:45:00|49632.6|49612.6|49650.1|49630.1|49662.6|49642.6|49630.1|49610.1|40
1741942200000|2025-03-14 08:50:00|49652.6|49632.6|49652.7|49632.7|49665.1|49645.1|49642.7|49622.7|40
1741942500000|2025-03-14 08:55:00|49654.5|49634.5|49657|49637|49672.7|49652.7|49632.7|49612.7|56
1741942800000|2025-03-14 09:00:00|49657.7|49637.7|49587.7|49567.7|49657.7|49637.7|49568.4|49548.4|138
1741943100000|2025-03-14 09:05:00|49585.2|49565.2|49477.7|49457.7|49585.2|49565.2|49470.2|49450.2|146
1741943400000|2025-03-14 09:10:00|49475.2|49455.2|49457.1|49437.1|49512.7|49492.7|49449.5|49429.5|122
1741943700000|2025-03-14 09:15:00|49457.8|49437.8|49435.3|49415.3|49472.8|49452.8|49413.5|49393.5|105
1741944000000|2025-03-14 09:20:00|49437.1|49417.1|49371|49351|49437.8|49417.8|49359.2|49339.2|138
1741944300000|2025-03-14 09:25:00|49371.7|49351.7|49354.2|49334.2|49384.2|49364.2|49341.7|49321.7|146
1741944600000|2025-03-14 09:30:00|49352.4|49332.4|49402.9|49382.9|49408.6|49388.6|49328.5|49308.5|156
1741944900000|2025-03-14 09:35:00|49404.3|49384.3|49421.8|49401.8|49456.8|49436.8|49396.8|49376.8|170
1741945200000|2025-03-14 09:40:00|49424.3|49404.3|49456.8|49436.8|49459.3|49439.3|49399.3|49379.3|64
1741945500000|2025-03-14 09:45:00|49458.6|49438.6|49478.6|49458.6|49489.3|49469.3|49456.8|49436.8|107
1741945800000|2025-03-14 09:50:00|49476.8|49456.8|49474.4|49454.4|49481.1|49461.1|49424.4|49404.4|102
1741946100000|2025-03-14 09:55:00|49479.4|49459.4|49441.9|49421.9|49499.4|49479.4|49432.6|49412.6|162
1741946400000|2025-03-14 10:00:00|49440.1|49420.1|49404.4|49384.4|49440.1|49420.1|49374.4|49354.4|122
1741946700000|2025-03-14 10:05:00|49402.6|49382.6|49389.4|49369.4|49423|49403|49384.4|49364.4|37
1741947000000|2025-03-14 10:10:00|49387.6|49367.6|49399.5|49379.5|49423.8|49403.8|49384.4|49364.4|60
1741947300000|2025-03-14 10:15:00|49397|49377|49402|49382|49421.3|49401.3|49374.5|49354.5|37
1741947600000|2025-03-14 10:20:00|49404.5|49384.5|49409.5|49389.5|49426.3|49406.3|49401.3|49381.3|55
1741947900000|2025-03-14 10:25:00|49413.1|49393.1|49394.5|49374.5|49422|49402|49392|49372|20
1741948200000|2025-03-14 10:30:00|49397|49377|49344.6|49324.6|49403.8|49383.8|49342.8|49322.8|39
1741948500000|2025-03-14 10:35:00|49308.5|49288.5|49245.3|49225.3|49310.3|49290.3|49226|49206|266
1741948800000|2025-03-14 10:40:00|49247.1|49227.1|49306|49286|49324.6|49304.6|49230.3|49210.3|201
1741949100000|2025-03-14 10:45:00|49303.5|49283.5|49265.3|49245.3|49361|49341|49256.8|49236.8|271
1741949400000|2025-03-14 10:50:00|49266|49246|49356.1|49336.1|49371.1|49351.1|49261|49241|118
1741949700000|2025-03-14 10:55:00|49361.1|49341.1|49403.6|49383.6|49421.1|49401.1|49356.1|49336.1|101
1741950000000|2025-03-14 11:00:00|49404.3|49384.3|49452.9|49432.9|49476.1|49456.1|49404.3|49384.3|115
1741950300000|2025-03-14 11:05:00|49451.1|49431.1|49436.1|49416.1|49465.4|49445.4|49408.6|49388.6|79
1741950600000|2025-03-14 11:10:00|49437.9|49417.9|49477.3|49457.3|49489.8|49469.8|49435.5|49415.5|166
1741950900000|2025-03-14 11:15:00|49479.8|49459.8|49489.8|49469.8|49549.1|49529.1|49474.8|49454.8|121
1741951200000|2025-03-14 11:20:00|49491.6|49471.6|49503|49483|49524.8|49504.8|49491.6|49471.6|50
1741951500000|2025-03-14 11:25:00|49504.8|49484.8|49518.4|49498.4|49520.9|49500.9|49495.9|49475.9|95
1741951800000|2025-03-14 11:30:00|49522|49502|49518.5|49498.5|49548.4|49528.4|49503.4|49483.4|90
1741952100000|2025-03-14 11:35:00|49516|49496|49504.2|49484.2|49527.8|49507.8|49493.5|49473.5|51
1741952400000|2025-03-14 11:40:00|49506|49486|49494.2|49474.2|49513.5|49493.5|49481|49461|41
1741952700000|2025-03-14 11:45:00|49496|49476|49543.5|49523.5|49543.5|49523.5|49488.5|49468.5|60
1741953000000|2025-03-14 11:50:00|49545.3|49525.3|49573.6|49553.6|49596|49576|49545.3|49525.3|117
1741953300000|2025-03-14 11:55:00|49571.1|49551.1|49508.6|49488.6|49571.1|49551.1|49486.8|49466.8|47
1741953600000|2025-03-14 12:00:00|49511.1|49491.1|49593.6|49573.6|49606.1|49586.1|49494.3|49474.3|176
1741953900000|2025-03-14 12:05:00|49597.2|49577.2|49475|49455|49603.6|49583.6|49474.3|49454.3|123
1741954200000|2025-03-14 12:10:00|49476.8|49456.8|49398.3|49378.3|49497.9|49477.9|49397.6|49377.6|279
1741954500000|2025-03-14 12:15:00|49395.1|49375.1|49372.6|49352.6|49425.1|49405.1|49313.3|49293.3|231
1741954800000|2025-03-14 12:20:00|49376.9|49356.9|49390.1|49370.1|49444.4|49424.4|49372.6|49352.6|162
1741955100000|2025-03-14 12:25:00|49393.7|49373.7|49410.1|49390.1|49459.4|49439.4|49393.7|49373.7|142
1741955400000|2025-03-14 12:30:00|49408.3|49388.3|49484.5|49464.5|49484.5|49464.5|49390.1|49370.1|150
1741955700000|2025-03-14 12:35:00|49482.7|49462.7|49437.7|49417.7|49489.5|49469.5|49437.7|49417.7|104
1741956000000|2025-03-14 12:40:00|49435.2|49415.2|49510.2|49490.2|49515.2|49495.2|49422.7|49402.7|109
1741956300000|2025-03-14 12:45:00|49512.7|49492.7|49475.2|49455.2|49555.2|49535.2|49475.2|49455.2|109
1741956600000|2025-03-14 12:50:00|49477|49457|49545.3|49525.3|49545.3|49525.3|49471|49451|74
1741956900000|2025-03-14 12:55:00|49547.1|49527.1|49487.8|49467.8|49555.3|49535.3|49476|49456|288
1741957200000|2025-03-14 13:00:00|49486|49466|49321|49301|49486|49466|49305.3|49285.3|381
1741957500000|2025-03-14 13:05:00|49320.3|49300.3|49334.3|49314.3|49339.3|49319.3|49246.7|49226.7|461
1741957800000|2025-03-14 13:10:00|49332.5|49312.5|49294.3|49274.3|49366|49346|49281.8|49261.8|139
1741958100000|2025-03-14 13:15:00|49296.1|49276.1|49271.8|49251.8|49335|49315|49219.3|49199.3|186
1741958400000|2025-03-14 13:20:00|49268.2|49248.2|49204.7|49184.7|49274.3|49254.3|49170.4|49150.4|248
1741958700000|2025-03-14 13:25:00|49204|49184|49220.1|49200.1|49220.1|49200.1|49155.1|49135.1|202
1741959000000|2025-03-14 13:30:00|49223.6|49203.6|49053.3|49033.3|49230.1|49210.1|49038.3|49018.3|496
1741959300000|2025-03-14 13:35:00|49051.5|49031.5|49095.1|49075.1|49110.1|49090.1|48983.3|48963.3|422
1741959600000|2025-03-14 13:40:00|49094.4|49074.4|49138|49118|49180.5|49160.5|49086.9|49066.9|332
1741959900000|2025-03-14 13:45:00|49136.2|49116.2|49176.6|49156.6|49185.5|49165.5|49111.2|49091.2|145
1741960200000|2025-03-14 13:50:00|49182.3|49162.3|49128.8|49108.8|49207|49187|49087|49067|291
1741960500000|2025-03-14 13:55:00|49129.5|49109.5|49108.4|49088.4|49142|49122|49067|49047|170
1741960800000|2025-03-14 14:00:00|49106.6|49086.6|49132|49112|49132|49112|49047|49027|210
1741961100000|2025-03-14 14:05:00|49137|49117|49167.1|49147.1|49203.1|49183.1|49134.5|49114.5|255
1741961400000|2025-03-14 14:10:00|49169.6|49149.6|49128.9|49108.9|49191.4|49171.4|49112.1|49092.1|143
1741961700000|2025-03-14 14:15:00|49127.1|49107.1|49097.1|49077.1|49152.1|49132.1|49089.6|49069.6|122
1741962000000|2025-03-14 14:20:00|49094.6|49074.6|49155.3|49135.3|49157.8|49137.8|49082.1|49062.1|226
1741962300000|2025-03-14 14:25:00|49152.8|49132.8|49017.9|48997.9|49152.8|49132.8|48994.3|48974.3|326
1741962600000|2025-03-14 14:30:00|49017.2|48997.2|49018.6|48998.6|49096.5|49076.5|48983.6|48963.6|231
1741962900000|2025-03-14 14:35:00|49021.1|49001.1|49021.1|49001.1|49047.9|49027.9|48979.3|48959.3|341
1741963200000|2025-03-14 14:40:00|49023.6|49003.6|49083.6|49063.6|49088.6|49068.6|49006.1|48986.1|201
1741963500000|2025-03-14 14:45:00|49081.1|49061.1|48991.2|48971.2|49093.7|49073.7|48981.9|48961.9|180
1741963800000|2025-03-14 14:50:00|48988|48968|48993.7|48973.7|49018.7|48998.7|48968.7|48948.7|133
1741964100000|2025-03-14 14:55:00|48991.2|48971.2|49001.2|48981.2|49018.7|48998.7|48978.7|48958.7|119
1741964400000|2025-03-14 15:00:00|48997.6|48977.6|48985.5|48965.5|49028.7|49008.7|48933.7|48913.7|331
1741964700000|2025-03-14 15:05:00|48989.1|48969.1|48988.8|48968.8|49051.3|49031.3|48983.8|48963.8|198
1741965000000|2025-03-14 15:10:00|48987|48967|48946.3|48926.3|49023.8|49003.8|48941.3|48921.3|157
1741965300000|2025-03-14 15:15:00|48951.3|48931.3|49001.3|48981.3|49051.3|49031.3|48951.3|48931.3|152
1741965600000|2025-03-14 15:20:00|49003.8|48983.8|49041.4|49021.4|49052.4|49032.4|48993.8|48973.8|159
1741965900000|2025-03-14 15:25:00|49043.1|49023.1|48973.9|48953.9|49053.9|49033.9|48957.1|48937.1|339
1741966200000|2025-03-14 15:30:00|48974.6|48954.6|48982.8|48962.8|49051.4|49031.4|48927.8|48907.8|324
1741966500000|2025-03-14 15:35:00|48982.1|48962.1|48987.9|48967.9|49019.6|48999.6|48952.1|48932.1|146
1741966800000|2025-03-14 15:40:00|48989.6|48969.6|48965.4|48945.4|48998.6|48978.6|48957.9|48937.9|81
1741967100000|2025-03-14 15:45:00|48963.6|48943.6|48975|48955|48981.8|48961.8|48910.4|48890.4|326
1741967400000|2025-03-14 15:50:00|48973.3|48953.3|48940.8|48920.8|48976.8|48956.8|48938.3|48918.3|279
1741967700000|2025-03-14 15:55:00|48941.5|48921.5|48892.6|48872.6|48962.6|48942.6|48892.6|48872.6|283
1741968000000|2025-03-14 16:00:00|48888.3|48868.3|48885.8|48865.8|48916.9|48896.9|48851.5|48831.5|244
1741968300000|2025-03-14 16:05:00|48883.3|48863.3|48900.1|48880.1|48932.6|48912.6|48865.5|48845.5|222
1741968600000|2025-03-14 16:10:00|48897.6|48877.6|48903.4|48883.4|48908.4|48888.4|48870.9|48850.9|92
1741968900000|2025-03-14 16:15:00|48901.6|48881.6|48888.4|48868.4|48915.2|48895.2|48879.1|48859.1|120
1741969200000|2025-03-14 16:20:00|48890.9|48870.9|48950.9|48930.9|48955.9|48935.9|48890.9|48870.9|168
1741969500000|2025-03-14 16:25:00|48948.4|48928.4|48861.7|48841.7|48950.9|48930.9|48861.7|48841.7|114
1741969800000|2025-03-14 16:30:00|48865.3|48845.3|48910.3|48890.3|48913.5|48893.5|48865.3|48845.3|193
1741970100000|2025-03-14 16:35:00|48908.5|48888.5|48942.8|48922.8|48960.3|48940.3|48908.5|48888.5|353
1741970400000|2025-03-14 16:40:00|48943.5|48923.5|49013.5|48993.5|49038.5|49018.5|48943.5|48923.5|237
1741970700000|2025-03-14 16:45:00|49016|48996|49013.6|48993.6|49021.1|49001.1|48966.1|48946.1|231
1741971000000|2025-03-14 16:50:00|49015.4|48995.4|49048.6|49028.6|49067.9|49047.9|48993.6|48973.6|360
1741971300000|2025-03-14 16:55:00|49046.1|49026.1|49082.9|49062.9|49120.4|49100.4|49031.1|49011.1|1022
1741971600000|2025-03-14 17:00:00|49081.1|49061.1|49072.6|49052.6|49092.6|49072.6|49032.6|49012.6|231
1741971900000|2025-03-14 17:05:00|49074.4|49054.4|49082.6|49062.6|49085.1|49065.1|49060.1|49040.1|135
1741972200000|2025-03-14 17:10:00|49085.1|49065.1|49082.6|49062.6|49087.6|49067.6|49065.1|49045.1|148
1741972500000|2025-03-14 17:15:00|49080.1|49060.1|49080.2|49060.2|49122.6|49102.6|49067.6|49047.6|121
1741972800000|2025-03-14 17:20:00|49078.4|49058.4|49072.7|49052.7|49110.2|49090.2|49072.7|49052.7|110
1741973100000|2025-03-14 17:25:00|49070.2|49050.2|49072.7|49052.7|49080.2|49060.2|49035.9|49015.9|67
1741973400000|2025-03-14 17:30:00|49077.7|49057.7|49127.7|49107.7|49145.2|49125.2|49077.7|49057.7|192
1741973700000|2025-03-14 17:35:00|49129.5|49109.5|49126|49106|49152.7|49132.7|49113.5|49093.5|179
1741974000000|2025-03-14 17:40:00|49125.3|49105.3|49079.6|49059.6|49130.3|49110.3|49067.8|49047.8|68
1741974300000|2025-03-14 17:45:00|49080.3|49060.3|49092.8|49072.8|49100.3|49080.3|49072.8|49052.8|39
1741974600000|2025-03-14 17:50:00|49094.6|49074.6|49110.3|49090.3|49115.3|49095.3|49092.8|49072.8|70
1741974900000|2025-03-14 17:55:00|49111.8|49091.8|49097.9|49077.9|49115.3|49095.3|49092.9|49072.9|70
1741975200000|2025-03-14 18:00:00|49099.7|49079.7|49105.4|49085.4|49120.4|49100.4|49097.9|49077.9|87
1741975500000|2025-03-14 18:05:00|49102.9|49082.9|49095.4|49075.4|49102.9|49082.9|49095.4|49075.4|27
1741975800000|2025-03-14 18:10:00|49097.9|49077.9|49100.4|49080.4|49102.9|49082.9|49092.9|49072.9|33
1741976100000|2025-03-14 18:15:00|49100.5|49080.5|49120.5|49100.5|49120.5|49100.5|49100.5|49080.5|13
1741976400000|2025-03-14 18:20:00|49118|49098|49114.8|49094.8|49120.5|49100.5|49103|49083|52
1741976700000|2025-03-14 18:25:00|49115.5|49095.5|49101.2|49081.2|49125.5|49105.5|49101.2|49081.2|90
1741977000000|2025-03-14 18:30:00|49099.5|49079.5|49098.1|49078.1|49105.5|49085.5|49095.5|49075.5|46
1741977300000|2025-03-14 18:35:00|49095.6|49075.6|49090.6|49070.6|49095.6|49075.6|49075.6|49055.6|61
1741977600000|2025-03-14 18:40:00|49092.4|49072.4|49073.1|49053.1|49093.1|49073.1|49065.6|49045.6|40
1741977900000|2025-03-14 18:45:00|49070.6|49050.6|49065.6|49045.6|49105.6|49085.6|49065.6|49045.6|30
1741978200000|2025-03-14 18:50:00|49066.4|49046.4|49037.1|49017.1|49066.4|49046.4|49026.4|49006.4|66
1741978500000|2025-03-14 18:55:00|49038.9|49018.9|49031.4|49011.4|49039.6|49019.6|49031.4|49011.4|31
1741978800000|2025-03-14 19:00:00|49033.9|49013.9|49031.4|49011.4|49033.9|49013.9|49007.1|48987.1|115
1741979100000|2025-03-14 19:05:00|49028.9|49008.9|49016.5|48996.5|49033.9|49013.9|49016.5|48996.5|64
1741979400000|2025-03-14 19:10:00|49014|48994|49000.8|48980.8|49019|48999|49000.8|48980.8|51
1741979700000|2025-03-14 19:15:00|48999|48979|48974|48954|48999|48979|48969.7|48949.7|128
1741980000000|2025-03-14 19:20:00|48972.2|48952.2|48956.5|48936.5|48972.2|48952.2|48939|48919|59
1741980300000|2025-03-14 19:25:00|48961.5|48941.5|48959.1|48939.1|48970.8|48950.8|48931.6|48911.6|142
1741980600000|2025-03-14 19:30:00|48950.5|48930.5|48914.8|48894.8|48950.5|48930.5|48914.1|48894.1|87
1741980900000|2025-03-14 19:35:00|48916.6|48896.6|48956.6|48936.6|48969.1|48949.1|48916.6|48896.6|99
1741981200000|2025-03-14 19:40:00|48951.6|48931.6|48959.1|48939.1|48971.6|48951.6|48949.1|48929.1|43
1741981500000|2025-03-14 19:45:00|48958.4|48938.4|48946.7|48926.7|48961.7|48941.7|48931.7|48911.7|71
1741981800000|2025-03-14 19:50:00|48949.2|48929.2|48966.7|48946.7|48966.7|48946.7|48929.2|48909.2|51
1741982100000|2025-03-14 19:55:00|48969.2|48949.2|48956.7|48936.7|48974.2|48954.2|48956.7|48936.7|67
1741982400000|2025-03-14 20:00:00|48954.9|48934.9|48936|48916|48966.7|48946.7|48933.5|48913.5|68
1741982700000|2025-03-14 20:05:00|48935.3|48915.3|48923.6|48903.6|48935.3|48915.3|48921|48901|30
1741983000000|2025-03-14 20:10:00|48921.8|48901.8|48939.3|48919.3|48941.1|48921.1|48911.1|48891.1|35
1741983300000|2025-03-14 20:15:00|48936.8|48916.8|48918.6|48898.6|48936.8|48916.8|48916.8|48896.8|56
1741983600000|2025-03-14 20:20:00|48916.8|48896.8|48931.1|48911.1|48932.9|48912.9|48916.8|48896.8|25
1741983900000|2025-03-14 20:25:00|48935.4|48915.4|48956.2|48936.2|48958.7|48938.7|48935.4|48915.4|16
1741984200000|2025-03-14 20:30:00|48955.4|48935.4|48956.2|48936.2|48958|48938|48950.5|48930.5|20
1741984500000|2025-03-14 20:35:00|48954.4|48934.4|48981.2|48961.2|48983.7|48963.7|48954.4|48934.4|5
1741984800000|2025-03-14 20:40:00|48980.5|48960.5|48998.7|48978.7|48998.7|48978.7|48978.7|48958.7|15
1741985100000|2025-03-14 20:45:00|49001.2|48981.2|49006.3|48986.3|49006.3|48986.3|48998.7|48978.7|12
1741985400000|2025-03-14 20:50:00|49003.8|48983.8|49006.3|48986.3|49008.8|48988.8|49001.3|48981.3|21
1741985700000|2025-03-14 20:55:00|49004.5|48984.5|48976.3|48956.3|49004.5|48984.5|48963.8|48943.8|77
1742162400000|2025-03-16 22:00:00|49006.9|48986.9|48995.2|48975.2|49077.5|49057.5|48969.4|48949.4|173
1742162700000|2025-03-16 22:05:00|48996.9|48976.9|49021.9|49001.9|49048.6|49028.6|48991.9|48971.9|20
1742163000000|2025-03-16 22:10:00|49023.6|49003.6|49025.3|49005.3|49036.1|49016.1|49017|48997|28
1742163300000|2025-03-16 22:15:00|49022.8|49002.8|49046.2|49026.2|49046.2|49026.2|48985.3|48965.3|40
1742163600000|2025-03-16 22:20:00|49047|49027|49032|49012|49059.5|49039.5|49029.5|49009.5|16
1742163900000|2025-03-16 22:25:00|49032.8|49012.8|49017|48997|49034.5|49014.5|49012|48992|14
1742164200000|2025-03-16 22:30:00|49017.1|48997.1|48979.6|48959.6|49019.6|48999.6|48979.6|48959.6|11
1742164500000|2025-03-16 22:35:00|48981.3|48961.3|48992.1|48972.1|48992.1|48972.1|48972.1|48952.1|5
1742164800000|2025-03-16 22:40:00|48990.4|48970.4|49039.6|49019.6|49042.1|49022.1|48989.6|48969.6|11
1742165100000|2025-03-16 22:45:00|49037.9|49017.9|49003.9|48983.9|49047.1|49027.1|48994.7|48974.7|14
1742165400000|2025-03-16 22:50:00|49004.7|48984.7|48999.7|48979.7|49013.9|48993.9|48987.2|48967.2|14
1742165700000|2025-03-16 22:55:00|49003.1|48983.1|48987.2|48967.2|49009.7|48989.7|48982.2|48962.2|9
1742166000000|2025-03-16 23:00:00|48986.4|48966.4|48953.9|48933.9|48989.7|48969.7|48952.2|48932.2|31
1742166300000|2025-03-16 23:05:00|48957.3|48937.3|48954.8|48934.8|48967.3|48947.3|48942.2|48922.2|15
1742166600000|2025-03-16 23:10:00|48956.5|48936.5|48977.3|48957.3|48977.3|48957.3|48952.3|48932.3|10
1742166900000|2025-03-16 23:15:00|48974.8|48954.8|48979.8|48959.8|48987.3|48967.3|48972.3|48952.3|6
1742167200000|2025-03-16 23:20:00|48982.3|48962.3|48979.8|48959.8|48982.3|48962.3|48972.3|48952.3|8
1742167500000|2025-03-16 23:25:00|48981.5|48961.5|48989.9|48969.9|49017.4|48997.4|48979.8|48959.8|23
1742167800000|2025-03-16 23:30:00|48984.9|48964.9|48992.4|48972.4|48992.4|48972.4|48977.4|48957.4|15
1742168100000|2025-03-16 23:35:00|48989.9|48969.9|49002.4|48982.4|49007.4|48987.4|48974.9|48954.9|5
1742168400000|2025-03-16 23:40:00|49000.7|48980.7|49002.4|48982.4|49004.9|48984.9|48994.9|48974.9|9
1742168700000|2025-03-16 23:45:00|48999.9|48979.9|48982.5|48962.5|48999.9|48979.9|48977.5|48957.5|9
1742169000000|2025-03-16 23:50:00|48980.8|48960.8|48982.5|48962.5|48982.5|48962.5|48965|48945|36
1742169300000|2025-03-16 23:55:00|48978.3|48958.3|48957.5|48937.5|48987.5|48967.5|48957.5|48937.5|9
1742169600000|2025-03-17 00:00:00|48955.8|48935.8|48952.6|48932.6|48982.5|48962.5|48927.5|48907.5|36
1742169900000|2025-03-17 00:05:00|48955.1|48935.1|48972.6|48952.6|48977.6|48957.6|48947.6|48927.6|22
1742170200000|2025-03-17 00:10:00|48974.3|48954.3|48990.1|48970.1|48990.1|48970.1|48967.6|48947.6|25
1742170500000|2025-03-17 00:15:00|48987.6|48967.6|49012.6|48992.6|49014.3|48994.3|48975.1|48955.1|43
1742170800000|2025-03-17 00:20:00|49011.8|48991.8|49037.7|49017.7|49037.7|49017.7|49003.4|48983.4|27
1742171100000|2025-03-17 00:25:00|49039.4|49019.4|49082.7|49062.7|49082.7|49062.7|49039.4|49019.4|45
1742171400000|2025-03-17 00:30:00|49084.3|49064.3|49087.7|49067.7|49087.7|49067.7|49072.7|49052.7|28
1742171700000|2025-03-17 00:35:00|49086|49066|49125.2|49105.2|49131|49111|49080.2|49060.2|49
1742172000000|2025-03-17 00:40:00|49123.5|49103.5|49089.5|49069.5|49127.7|49107.7|49072.8|49052.8|31
1742172300000|2025-03-17 00:45:00|49092|49072|49111.1|49091.1|49115.3|49095.3|49092|49072|4
1742172600000|2025-03-17 00:50:00|49102.8|49082.8|49127.8|49107.8|49132.8|49112.8|49093.6|49073.6|20
1742172900000|2025-03-17 00:55:00|49130.3|49110.3|49132.8|49112.8|49137.8|49117.8|49110.3|49090.3|45
1742173200000|2025-03-17 01:00:00|49130.3|49110.3|49143.7|49123.7|49172.9|49152.9|49108.7|49088.7|122
1742173500000|2025-03-17 01:05:00|49142.9|49122.9|49145.4|49125.4|49162.9|49142.9|49125.4|49105.4|92
1742173800000|2025-03-17 01:10:00|49147.1|49127.1|49147.9|49127.9|49162.9|49142.9|49127.9|49107.9|43
1742174100000|2025-03-17 01:15:00|49144.5|49124.5|49110.5|49090.5|49152.9|49132.9|49100.4|49080.4|50
1742174400000|2025-03-17 01:20:00|49113|49093|49218|49198|49218|49198|49113|49093|86
1742174700000|2025-03-17 01:25:00|49213|49193|49200.5|49180.5|49223|49203|49193|49173|44
1742175000000|2025-03-17 01:30:00|49203|49183|49145.5|49125.5|49203|49183|49073.8|49053.8|82
1742175300000|2025-03-17 01:35:00|49143.8|49123.8|49130.6|49110.6|49155.5|49135.5|49113|49093|35
1742175600000|2025-03-17 01:40:00|49132.2|49112.2|49173.1|49153.1|49190.6|49170.6|49123.1|49103.1|23
1742175900000|2025-03-17 01:45:00|49175.6|49155.6|49148.9|49128.9|49175.6|49155.6|49133.1|49113.1|19
1742176200000|2025-03-17 01:50:00|49148.1|49128.1|49095.6|49075.6|49153.1|49133.1|49090.6|49070.6|25
1742176500000|2025-03-17 01:55:00|49093.9|49073.9|49064|49044|49105.6|49085.6|49060.7|49040.7|43
1742176800000|2025-03-17 02:00:00|49061.5|49041.5|48983.2|48963.2|49098.2|49078.2|48978.2|48958.2|74
1742177100000|2025-03-17 02:05:00|48984|48964|49012.3|48992.3|49038.2|49018.2|48980.7|48960.7|49
1742177400000|2025-03-17 02:10:00|49014.8|48994.8|49018.2|48998.2|49023.2|49003.2|48995.7|48975.7|36
1742177700000|2025-03-17 02:15:00|49016.6|48996.6|49053.3|49033.3|49053.3|49033.3|49003.2|48983.2|40
1742178000000|2025-03-17 02:20:00|49051.6|49031.6|49043.3|49023.3|49058.3|49038.3|49033.3|49013.3|23
1742178300000|2025-03-17 02:25:00|49040.8|49020.8|49068.3|49048.3|49083.3|49063.3|49038.3|49018.3|14
1742178600000|2025-03-17 02:30:00|49065.8|49045.8|49095|49075|49103.3|49083.3|49048.3|49028.3|25
1742178900000|2025-03-17 02:35:00|49094.2|49074.2|49095.9|49075.9|49098.4|49078.4|49061.7|49041.7|13
1742179200000|2025-03-17 02:40:00|49098.4|49078.4|49093.4|49073.4|49098.4|49078.4|49070.9|49050.9|26
1742179500000|2025-03-17 02:45:00|49091.7|49071.7|49091.7|49071.7|49115.1|49095.1|49085.9|49065.9|18
1742179800000|2025-03-17 02:50:00|49093.4|49073.4|49053.5|49033.5|49100.9|49080.9|49040.9|49020.9|13
1742180100000|2025-03-17 02:55:00|49058.5|49038.5|49071.8|49051.8|49078.5|49058.5|49041|49021|5
1742180400000|2025-03-17 03:00:00|49066.8|49046.8|48996|48976|49068.5|49048.5|48981|48961|44
1742180700000|2025-03-17 03:05:00|48998.5|48978.5|49024.3|49004.3|49045.2|49025.2|48998.5|48978.5|21
1742181000000|2025-03-17 03:10:00|49021|49001|49032.7|49012.7|49041.1|49021.1|49006|48986|11
1742181300000|2025-03-17 03:15:00|49031.1|49011.1|48983.6|48963.6|49033.6|49013.6|48951.1|48931.1|46
1742181600000|2025-03-17 03:20:00|48984.4|48964.4|48983.6|48963.6|48988.6|48968.6|48958.6|48938.6|19
1742181900000|2025-03-17 03:25:00|48985.3|48965.3|48946.1|48926.1|48986.1|48966.1|48923.6|48903.6|42
1742182200000|2025-03-17 03:30:00|48943.6|48923.6|48968.7|48948.7|48968.7|48948.7|48938.6|48918.6|12
1742182500000|2025-03-17 03:35:00|48967|48947|48973.7|48953.7|49001.2|48981.2|48966.2|48946.2|23
1742182800000|2025-03-17 03:40:00|48971.2|48951.2|48971.2|48951.2|48978.7|48958.7|48952|48932|16
1742183100000|2025-03-17 03:45:00|48968.7|48948.7|48968.7|48948.7|48978.7|48958.7|48963.7|48943.7|13
1742183400000|2025-03-17 03:50:00|48971.2|48951.2|48981.3|48961.3|48981.3|48961.3|48963.7|48943.7|28
1742183700000|2025-03-17 03:55:00|48979.6|48959.6|48958.8|48938.8|48979.6|48959.6|48940.4|48920.4|33
1742184000000|2025-03-17 04:00:00|48959.6|48939.6|49011.3|48991.3|49018|48998|48959.6|48939.6|38
1742184300000|2025-03-17 04:05:00|49008.8|48988.8|48978.9|48958.9|49013.8|48993.8|48976.3|48956.3|58
1742184600000|2025-03-17 04:10:00|48976.4|48956.4|48973.9|48953.9|48982.2|48962.2|48971.4|48951.4|11
1742184900000|2025-03-17 04:15:00|48974.7|48954.7|48995.6|48975.6|49001.4|48981.4|48973.9|48953.9|9
1742185200000|2025-03-17 04:20:00|48997.3|48977.3|49006.4|48986.4|49026.4|49006.4|48996.4|48976.4|12
1742185500000|2025-03-17 04:25:00|49003.9|48983.9|48989|48969|49008.9|48988.9|48981.5|48961.5|9
1742185800000|2025-03-17 04:30:00|48990.6|48970.6|49001.5|48981.5|49001.5|48981.5|48989|48969|4
1742186100000|2025-03-17 04:35:00|49004|48984|49029|49009|49034.8|49014.8|49004|48984|14
1742186400000|2025-03-17 04:40:00|49026.5|49006.5|49009|48989|49029|49009|48999|48979|7
1742186700000|2025-03-17 04:45:00|49006.5|48986.5|48999.1|48979.1|49009|48989|48996.6|48976.6|2
1742187000000|2025-03-17 04:50:00|49004.1|48984.1|48999.1|48979.1|49009.1|48989.1|48994.1|48974.1|9
1742187300000|2025-03-17 04:55:00|48998.3|48978.3|48991.6|48971.6|48998.3|48978.3|48971.6|48951.6|10
1742187600000|2025-03-17 05:00:00|48989.9|48969.9|48984.1|48964.1|48999.1|48979.1|48974.1|48954.1|19
1742187900000|2025-03-17 05:05:00|48981.6|48961.6|48984.2|48964.2|48989.2|48969.2|48971.6|48951.6|13
1742188200000|2025-03-17 05:10:00|48982.5|48962.5|48979.2|48959.2|48999.2|48979.2|48974.2|48954.2|11
1742188500000|2025-03-17 05:15:00|48983.4|48963.4|48984.2|48964.2|48996.7|48976.7|48980.9|48960.9|6
1742188800000|2025-03-17 05:20:00|48985.9|48965.9|48989.2|48969.2|48994.2|48974.2|48971.7|48951.7|20
1742189100000|2025-03-17 05:25:00|48987.6|48967.6|48941.8|48921.8|48989.2|48969.2|48941.8|48921.8|18
1742189400000|2025-03-17 05:30:00|48940.1|48920.1|48974.3|48954.3|48986.8|48966.8|48914.3|48894.3|77
1742189700000|2025-03-17 05:35:00|48972.6|48952.6|49049.3|49029.3|49054.3|49034.3|48959.3|48939.3|43
1742190000000|2025-03-17 05:40:00|49046.8|49026.8|49066.9|49046.9|49096.8|49076.8|49039.3|49019.3|50
1742190300000|2025-03-17 05:45:00|49069.4|49049.4|49106.9|49086.9|49116.9|49096.9|49069.4|49049.4|51
1742190600000|2025-03-17 05:50:00|49109.4|49089.4|49096.9|49076.9|49126.9|49106.9|49094.4|49074.4|31
1742190900000|2025-03-17 05:55:00|49094.4|49074.4|49119.4|49099.4|49129.4|49109.4|49094.4|49074.4|33
1742191200000|2025-03-17 06:00:00|49117.8|49097.8|49164.5|49144.5|49179.4|49159.4|49114.4|49094.4|151
1742191500000|2025-03-17 06:05:00|49169.5|49149.5|49127|49107|49174.5|49154.5|49124.5|49104.5|56
1742191800000|2025-03-17 06:10:00|49124.5|49104.5|49152|49132|49156.2|49136.2|49092|49072|36
1742192100000|2025-03-17 06:15:00|49151.2|49131.2|49114.5|49094.5|49151.2|49131.2|49082|49062|51
1742192400000|2025-03-17 06:20:00|49112.9|49092.9|49130.4|49110.4|49130.4|49110.4|49085.4|49065.4|30
1742192700000|2025-03-17 06:25:00|49131.2|49111.2|49119.6|49099.6|49149.6|49129.6|49107.1|49087.1|24
1742193000000|2025-03-17 06:30:00|49122.1|49102.1|49099.6|49079.6|49127.1|49107.1|49079.6|49059.6|38
1742193300000|2025-03-17 06:35:00|49102.1|49082.1|49109.6|49089.6|49114.6|49094.6|49090.4|49070.4|20
1742193600000|2025-03-17 06:40:00|49113|49093|49208|49188|49209.7|49189.7|49113|49093|107
1742193900000|2025-03-17 06:45:00|49204.7|49184.7|49199.7|49179.7|49242.2|49222.2|49184.7|49164.7|80
1742194200000|2025-03-17 06:50:00|49202.2|49182.2|49259.7|49239.7|49269.7|49249.7|49199.7|49179.7|77
1742194500000|2025-03-17 06:55:00|49260.5|49240.5|49243.9|49223.9|49266.4|49246.4|49229.7|49209.7|79
1742194800000|2025-03-17 07:00:00|49242.3|49222.3|49287.3|49267.3|49324.8|49304.8|49219.8|49199.8|170
1742195100000|2025-03-17 07:05:00|49284.8|49264.8|49258.1|49238.1|49294.8|49274.8|49247.3|49227.3|114
1742195400000|2025-03-17 07:10:00|49259.8|49239.8|49211.5|49191.5|49263.2|49243.2|49202.3|49182.3|46
1742195700000|2025-03-17 07:15:00|49214.8|49194.8|49224.9|49204.9|49251.5|49231.5|49184.8|49164.8|109
1742196000000|2025-03-17 07:20:00|49219.9|49199.9|49239.9|49219.9|49252.4|49232.4|49219.9|49199.9|30
1742196300000|2025-03-17 07:25:00|49242.4|49222.4|49222.4|49202.4|49256.6|49236.6|49217.4|49197.4|30
1742196600000|2025-03-17 07:30:00|49226.6|49206.6|49199.9|49179.9|49249.9|49229.9|49164.9|49144.9|44
1742196900000|2025-03-17 07:35:00|49198.3|49178.3|49162.5|49142.5|49199.1|49179.1|49134.9|49114.9|67
1742197200000|2025-03-17 07:40:00|49160|49140|49175|49155|49196.7|49176.7|49153.3|49133.3|50
1742197500000|2025-03-17 07:45:00|49173.3|49153.3|49125|49105|49173.3|49153.3|49103.3|49083.3|74
1742197800000|2025-03-17 07:50:00|49122.5|49102.5|49107.5|49087.5|49150|49130|49102.5|49082.5|42
1742198100000|2025-03-17 07:55:00|49106.7|49086.7|49110.9|49090.9|49157.6|49137.6|49100|49080|92
1742198400000|2025-03-17 08:00:00|49112.6|49092.6|49057.6|49037.6|49120.1|49100.1|49015.1|48995.1|133
1742198700000|2025-03-17 08:05:00|49055.1|49035.1|49105.1|49085.1|49105.1|49085.1|49037.6|49017.6|89
1742199000000|2025-03-17 08:10:00|49099.3|49079.3|49082.6|49062.6|49110.1|49090.1|49055.1|49035.1|65
1742199300000|2025-03-17 08:15:00|49080.1|49060.1|49000.2|48980.2|49080.1|49060.1|48982.7|48962.7|102
1742199600000|2025-03-17 08:20:00|49001|48981|49045.2|49025.2|49065.2|49045.2|49000.2|48980.2|85
1742199900000|2025-03-17 08:25:00|49043.5|49023.5|49065.2|49045.2|49080.2|49060.2|49035.2|49015.2|30
1742200200000|2025-03-17 08:30:00|49062.7|49042.7|49070.3|49050.3|49072.8|49052.8|49021.1|49001.1|57
1742200500000|2025-03-17 08:35:00|49067.8|49047.8|49083.6|49063.6|49087.8|49067.8|49035.3|49015.3|38
1742200800000|2025-03-17 08:40:00|49082.8|49062.8|49100.3|49080.3|49105.3|49085.3|49070.3|49050.3|40
1742201100000|2025-03-17 08:45:00|49097.8|49077.8|49100.3|49080.3|49105.3|49085.3|49087.8|49067.8|34
1742201400000|2025-03-17 08:50:00|49097.8|49077.8|49055.4|49035.4|49097.8|49077.8|49030.4|49010.4|53
1742201700000|2025-03-17 08:55:00|49058.7|49038.7|49040.4|49020.4|49068.7|49048.7|49031.2|49011.2|46
1742202000000|2025-03-17 09:00:00|49042.9|49022.9|48995.4|48975.4|49042.9|49022.9|48947.9|48927.9|277
1742202300000|2025-03-17 09:05:00|48993.7|48973.7|48989.6|48969.6|49028.7|49008.7|48977.9|48957.9|66
1742202600000|2025-03-17 09:10:00|48985.4|48965.4|49030.5|49010.5|49030.5|49010.5|48983.8|48963.8|68
1742202900000|2025-03-17 09:15:00|49026.3|49006.3|49005.5|48985.5|49035.5|49015.5|48978|48958|61
1742203200000|2025-03-17 09:20:00|49003|48983|49078.8|49058.8|49085.5|49065.5|48990.5|48970.5|112
1742203500000|2025-03-17 09:25:00|49076.3|49056.3|49154.7|49134.7|49154.7|49134.7|49076.3|49056.3|50
1742203800000|2025-03-17 09:30:00|49156.4|49136.4|49170.6|49150.6|49178.1|49158.1|49113|49093|55
1742204100000|2025-03-17 09:35:00|49166.4|49146.4|49170.6|49150.6|49195.6|49175.6|49160.6|49140.6|63
1742204400000|2025-03-17 09:40:00|49173.1|49153.1|49200.6|49180.6|49200.6|49180.6|49165.6|49145.6|25
1742204700000|2025-03-17 09:45:00|49203.1|49183.1|49213.2|49193.2|49228.1|49208.1|49198.1|49178.1|46
1742205000000|2025-03-17 09:50:00|49210.7|49190.7|49198.2|49178.2|49228.2|49208.2|49180.7|49160.7|66
1742205300000|2025-03-17 09:55:00|49200.7|49180.7|49190.7|49170.7|49207.4|49187.4|49180.7|49160.7|45
1742205600000|2025-03-17 10:00:00|49189|49169|49208.2|49188.2|49208.2|49188.2|49188.2|49168.2|43
1742205900000|2025-03-17 10:05:00|49210.7|49190.7|49200.8|49180.8|49225.7|49205.7|49190.7|49170.7|54
1742206200000|2025-03-17 10:10:00|49202.4|49182.4|49268.3|49248.3|49270|49250|49202.4|49182.4|81
1742206500000|2025-03-17 10:15:00|49270.8|49250.8|49275.8|49255.8|49290.8|49270.8|49248.3|49228.3|93
1742206800000|2025-03-17 10:20:00|49277.5|49257.5|49275.8|49255.8|49288.3|49268.3|49229.2|49209.2|158
1742207100000|2025-03-17 10:25:00|49274.2|49254.2|49270.9|49250.9|49305.9|49285.9|49258.3|49238.3|166
1742207400000|2025-03-17 10:30:00|49268.4|49248.4|49265.9|49245.9|49290.9|49270.9|49255.9|49235.9|60
1742207700000|2025-03-17 10:35:00|49267.6|49247.6|49266.7|49246.7|49275.9|49255.9|49246.7|49226.7|58
1742208000000|2025-03-17 10:40:00|49270.1|49250.1|49225.9|49205.9|49271.7|49251.7|49223.4|49203.4|121
1742208300000|2025-03-17 10:45:00|49227.6|49207.6|49246|49226|49266|49246|49223.4|49203.4|48
1742208600000|2025-03-17 10:50:00|49243.5|49223.5|49227.7|49207.7|49251|49231|49201|49181|47
1742208900000|2025-03-17 10:55:00|49231|49211|49225.2|49205.2|49251|49231|49214.3|49194.3|26
1742209200000|2025-03-17 11:00:00|49223.5|49203.5|49283.5|49263.5|49283.5|49263.5|49216|49196|52
1742209500000|2025-03-17 11:05:00|49285.2|49265.2|49351.1|49331.1|49388.6|49368.6|49285.2|49265.2|143
1742209800000|2025-03-17 11:10:00|49349.4|49329.4|49396.1|49376.1|49396.1|49376.1|49348.6|49328.6|68
1742210100000|2025-03-17 11:15:00|49392.8|49372.8|49401.1|49381.1|49421.1|49401.1|49385.3|49365.3|63
1742210400000|2025-03-17 11:20:00|49399.5|49379.5|49403.7|49383.7|49418.6|49398.6|49398.6|49378.6|61
1742210700000|2025-03-17 11:25:00|49398.7|49378.7|49393.7|49373.7|49403.7|49383.7|49388.7|49368.7|83
1742211000000|2025-03-17 11:30:00|49396.2|49376.2|49451.2|49431.2|49463.7|49443.7|49396.2|49376.2|182
1742211300000|2025-03-17 11:35:00|49453.7|49433.7|49468.7|49448.7|49470.4|49450.4|49431.2|49411.2|86
1742211600000|2025-03-17 11:40:00|49471.2|49451.2|49517.9|49497.9|49517.9|49497.9|49441.3|49421.3|199
1742211900000|2025-03-17 11:45:00|49515.4|49495.4|49488.8|49468.8|49517.9|49497.9|49488.8|49468.8|91
1742212200000|2025-03-17 11:50:00|49490.4|49470.4|49405.5|49385.5|49495.4|49475.4|49398|49378|135
1742212500000|2025-03-17 11:55:00|49413|49393|49387.1|49367.1|49417.1|49397.1|49387.1|49367.1|425
1742212800000|2025-03-17 12:00:00|49389.6|49369.6|49358.8|49338.8|49416.3|49396.3|49328|49308|277
1742213100000|2025-03-17 12:05:00|49355.5|49335.5|49274.7|49254.7|49358.8|49338.8|49269.7|49249.7|206
1742213400000|2025-03-17 12:10:00|49269.7|49249.7|49241.4|49221.4|49318.9|49298.9|49238.9|49218.9|195
1742213700000|2025-03-17 12:15:00|49243.1|49223.1|49199.8|49179.8|49283.1|49263.1|49190.6|49170.6|237
1742214000000|2025-03-17 12:20:00|49198.1|49178.1|49214.8|49194.8|49239.8|49219.8|49172.3|49152.3|329
1742214300000|2025-03-17 12:25:00|49213.1|49193.1|49225.7|49205.7|49270.6|49250.6|49205.6|49185.6|139
1742214600000|2025-03-17 12:30:00|49227.3|49207.3|49224.9|49204.9|49270.7|49250.7|49184|49164|224
1742214900000|2025-03-17 12:35:00|49223.2|49203.2|49208.2|49188.2|49231.5|49211.5|49173.2|49153.2|207
1742215200000|2025-03-17 12:40:00|49210.7|49190.7|49273.2|49253.2|49318.2|49298.2|49210.7|49190.7|156
1742215500000|2025-03-17 12:45:00|49275.7|49255.7|49225.8|49205.8|49293.3|49273.3|49201.6|49181.6|153
1742215800000|2025-03-17 12:50:00|49224.1|49204.1|49248.3|49228.3|49288.3|49268.3|49215.8|49195.8|142
1742216100000|2025-03-17 12:55:00|49246.6|49226.6|49325.8|49305.8|49328.3|49308.3|49223.3|49203.3|140
1742216400000|2025-03-17 13:00:00|49328.3|49308.3|49208.3|49188.3|49328.3|49308.3|49174.2|49154.2|384
1742216700000|2025-03-17 13:05:00|49210.8|49190.8|49248.4|49228.4|49249.2|49229.2|49170.8|49150.8|374
1742217000000|2025-03-17 13:10:00|49250.9|49230.9|49250.9|49230.9|49275.9|49255.9|49233.4|49213.4|216
1742217300000|2025-03-17 13:15:00|49251.7|49231.7|49243.4|49223.4|49280.9|49260.9|49212.6|49192.6|256
1742217600000|2025-03-17 13:20:00|49245.9|49225.9|49278.4|49258.4|49295.9|49275.9|49240.9|49220.9|138
1742217900000|2025-03-17 13:25:00|49276.8|49256.8|49170.1|49150.1|49277.6|49257.6|49161|49141|221
1742218200000|2025-03-17 13:30:00|49171|49151|49298.5|49278.5|49316.8|49296.8|49168.5|49148.5|351
1742218500000|2025-03-17 13:35:00|49299.3|49279.3|49276.8|49256.8|49342.7|49322.7|49272.7|49252.7|352
1742218800000|2025-03-17 13:40:00|49275.2|49255.2|49292.7|49272.7|49311.9|49291.9|49256|49236|113
1742219100000|2025-03-17 13:45:00|49296.9|49276.9|49305.2|49285.2|49395.2|49375.2|49296.9|49276.9|208
1742219400000|2025-03-17 13:50:00|49300.2|49280.2|49358.6|49338.6|49368.6|49348.6|49285.2|49265.2|207
1742219700000|2025-03-17 13:55:00|49361.1|49341.1|49307.8|49287.8|49377|49357|49302.8|49282.8|141
1742220000000|2025-03-17 14:00:00|49311.1|49291.1|49303.7|49283.7|49335.3|49315.3|49280.3|49260.3|216
1742220300000|2025-03-17 14:05:00|49305.3|49285.3|49320.4|49300.4|49365.3|49345.3|49290.3|49270.3|216
1742220600000|2025-03-17 14:10:00|49318.7|49298.7|49350.4|49330.4|49367|49347|49315.4|49295.4|92
1742220900000|2025-03-17 14:15:00|49352.9|49332.9|49412.9|49392.9|49417.9|49397.9|49345.4|49325.4|161
1742221200000|2025-03-17 14:20:00|49414.6|49394.6|49465.4|49445.4|49465.4|49445.4|49407.9|49387.9|193
1742221500000|2025-03-17 14:25:00|49467.9|49447.9|49484.6|49464.6|49489.6|49469.6|49418|49398|284
1742221800000|2025-03-17 14:30:00|49486.3|49466.3|49460.5|49440.5|49498|49478|49445.5|49425.5|214
1742222100000|2025-03-17 14:35:00|49455.5|49435.5|49483|49463|49488|49468|49434.7|49414.7|149
1742222400000|2025-03-17 14:40:00|49481.3|49461.3|49525.5|49505.5|49550.5|49530.5|49463|49443|267
1742222700000|2025-03-17 14:45:00|49523|49503|49522.2|49502.2|49524.7|49504.7|49475.5|49455.5|150
1742223000000|2025-03-17 14:50:00|49523.1|49503.1|49473.1|49453.1|49523.1|49503.1|49447.2|49427.2|284
1742223300000|2025-03-17 14:55:00|49470.6|49450.6|49468.1|49448.1|49503.1|49483.1|49440.6|49420.6|182
1742223600000|2025-03-17 15:00:00|49471.5|49451.5|49515.6|49495.6|49531.5|49511.5|49471.5|49451.5|130
1742223900000|2025-03-17 15:05:00|49518.1|49498.1|49480.7|49460.7|49524.8|49504.8|49465.7|49445.7|201
1742224200000|2025-03-17 15:10:00|49478.2|49458.2|49509.9|49489.9|49513.2|49493.2|49474|49454|158
1742224500000|2025-03-17 15:15:00|49511.5|49491.5|49564.1|49544.1|49609.1|49589.1|49504.9|49484.9|323
1742224800000|2025-03-17 15:20:00|49562.4|49542.4|49616.6|49596.6|49625.8|49605.8|49550.7|49530.7|200
1742225100000|2025-03-17 15:25:00|49614.9|49594.9|49608.3|49588.3|49620.8|49600.8|49575.8|49555.8|170
1742225400000|2025-03-17 15:30:00|49604.1|49584.1|49519.1|49499.1|49604.1|49584.1|49513.3|49493.3|186
1742225700000|2025-03-17 15:35:00|49525.8|49505.8|49538.3|49518.3|49573.3|49553.3|49522.5|49502.5|185
1742226000000|2025-03-17 15:40:00|49536.7|49516.7|49560.9|49540.9|49573.4|49553.4|49535.8|49515.8|127
1742226300000|2025-03-17 15:45:00|49558.4|49538.4|49588.4|49568.4|49598.4|49578.4|49548.4|49528.4|120
1742226600000|2025-03-17 15:50:00|49585.9|49565.9|49595.9|49575.9|49613.4|49593.4|49585.9|49565.9|90
1742226900000|2025-03-17 15:55:00|49596.8|49576.8|49610.9|49590.9|49613.4|49593.4|49585.9|49565.9|83
1742227200000|2025-03-17 16:00:00|49609.3|49589.3|49586|49566|49615.9|49595.9|49556|49536|119
1742227500000|2025-03-17 16:05:00|49581|49561|49593.5|49573.5|49616|49596|49571.8|49551.8|144
1742227800000|2025-03-17 16:10:00|49595.2|49575.2|49596.9|49576.9|49609.4|49589.4|49571|49551|58
1742228100000|2025-03-17 16:15:00|49596|49576|49593.6|49573.6|49600.2|49580.2|49588.5|49568.5|61
1742228400000|2025-03-17 16:20:00|49595.2|49575.2|49601.1|49581.1|49605.2|49585.2|49583.6|49563.6|59
1742228700000|2025-03-17 16:25:00|49600.2|49580.2|49583.6|49563.6|49603.6|49583.6|49580.3|49560.3|106
1742229000000|2025-03-17 16:30:00|49586.1|49566.1|49629.5|49609.5|49630.3|49610.3|49586.1|49566.1|250
1742229300000|2025-03-17 16:35:00|49627.8|49607.8|49608.7|49588.7|49665.3|49645.3|49608.7|49588.7|297
1742229600000|2025-03-17 16:40:00|49607.8|49587.8|49632.9|49612.9|49634.5|49614.5|49606.2|49586.2|142
1742229900000|2025-03-17 16:45:00|49634.5|49614.5|49673.7|49653.7|49675.4|49655.4|49633.7|49613.7|224
1742230200000|2025-03-17 16:50:00|49671.2|49651.2|49679.6|49659.6|49706.2|49686.2|49671.2|49651.2|290
1742230500000|2025-03-17 16:55:00|49677.9|49657.9|49760.4|49740.4|49782.9|49762.9|49663.7|49643.7|868
1742230800000|2025-03-17 17:00:00|49758.8|49738.8|49755.5|49735.5|49793.8|49773.8|49748.8|49728.8|495
1742231100000|2025-03-17 17:05:00|49754.6|49734.6|49813.8|49793.8|49814.7|49794.7|49754.6|49734.6|124
1742231400000|2025-03-17 17:10:00|49812.2|49792.2|49853.9|49833.9|49862.2|49842.2|49808.8|49788.8|163
1742231700000|2025-03-17 17:15:00|49852.2|49832.2|49863.9|49843.9|49900.5|49880.5|49851.4|49831.4|298
1742232000000|2025-03-17 17:20:00|49865.5|49845.5|49848.9|49828.9|49881.4|49861.4|49848.9|49828.9|160
1742232300000|2025-03-17 17:25:00|49847.2|49827.2|49861.4|49841.4|49871.4|49851.4|49844.7|49824.7|116
1742232600000|2025-03-17 17:30:00|49859.8|49839.8|49866.5|49846.5|49878.9|49858.9|49853.1|49833.1|98
1742232900000|2025-03-17 17:35:00|49867.3|49847.3|49888.2|49868.2|49910.6|49890.6|49866.5|49846.5|228
1742233200000|2025-03-17 17:40:00|49889.8|49869.8|49928.2|49908.2|49930.7|49910.7|49889.8|49869.8|133
1742233500000|2025-03-17 17:45:00|49923.2|49903.2|49923.2|49903.2|49923.2|49903.2|49903.2|49883.2|137
1742233800000|2025-03-17 17:50:00|49924.9|49904.9|49922.4|49902.4|49934.1|49914.1|49922.4|49902.4|141
1742234100000|2025-03-17 17:55:00|49920.7|49900.7|49914.9|49894.9|49937.4|49917.4|49914.9|49894.9|58
1742234400000|2025-03-17 18:00:00|49915.8|49895.8|49914.9|49894.9|49927.4|49907.4|49907.4|49887.4|100
1742234700000|2025-03-17 18:05:00|49917.4|49897.4|49922.5|49902.5|49935|49915|49915|49895|54
1742235000000|2025-03-17 18:10:00|49920.8|49900.8|49912.5|49892.5|49922.5|49902.5|49910|49890|55
1742235300000|2025-03-17 18:15:00|49915|49895|49912.5|49892.5|49917.5|49897.5|49907.5|49887.5|53
1742235600000|2025-03-17 18:20:00|49914.2|49894.2|49907.6|49887.6|49916.7|49896.7|49902.5|49882.5|67
1742235900000|2025-03-17 18:25:00|49909.2|49889.2|49911.7|49891.7|49912.6|49892.6|49907.6|49887.6|65
1742236200000|2025-03-17 18:30:00|49914.2|49894.2|49940.1|49920.1|49941.8|49921.8|49914.2|49894.2|85
1742236500000|2025-03-17 18:35:00|49939.3|49919.3|49935.1|49915.1|49942.6|49922.6|49927.6|49907.6|113
1742236800000|2025-03-17 18:40:00|49932.6|49912.6|49930.2|49910.2|49935.2|49915.2|49930.1|49910.1|29
1742237100000|2025-03-17 18:45:00|49932.7|49912.7|49921.8|49901.8|49942.7|49922.7|49921.8|49901.8|247
1742237400000|2025-03-17 18:50:00|49916.8|49896.8|49906.9|49886.9|49916.9|49896.9|49906.9|49886.9|104
1742237700000|2025-03-17 18:55:00|49909.4|49889.4|49891.1|49871.1|49918.5|49898.5|49891.1|49871.1|141
1742238000000|2025-03-17 19:00:00|49892.7|49872.7|49913.6|49893.6|49913.6|49893.6|49886.9|49866.9|48
1742238300000|2025-03-17 19:05:00|49915.3|49895.3|49936.1|49916.1|49936.1|49916.1|49912.8|49892.8|71
1742238600000|2025-03-17 19:10:00|49937.8|49917.8|49942.8|49922.8|49942.8|49922.8|49936.1|49916.1|54
1742238900000|2025-03-17 19:15:00|49943.6|49923.6|49961.2|49941.2|49961.2|49941.2|49943.6|49923.6|73
1742239200000|2025-03-17 19:20:00|49965.3|49945.3|49963.7|49943.7|49973.7|49953.7|49961.2|49941.2|124
1742239500000|2025-03-17 19:25:00|49962.9|49942.9|49986.2|49966.2|49988.7|49968.7|49955.4|49935.4|130
1742239800000|2025-03-17 19:30:00|49987.9|49967.9|49993.7|49973.7|50000.4|49980.4|49974.6|49954.6|94
1742240100000|2025-03-17 19:35:00|49996.2|49976.2|49941.3|49921.3|49997.9|49977.9|49938.8|49918.8|79
1742240400000|2025-03-17 19:40:00|49936.3|49916.3|49943.8|49923.8|49948.8|49928.8|49936.3|49916.3|43
1742240700000|2025-03-17 19:45:00|49945.5|49925.5|49942.2|49922.2|49953.8|49933.8|49928.8|49908.8|48
1742241000000|2025-03-17 19:50:00|49941.3|49921.3|49931.4|49911.4|49941.3|49921.3|49931.4|49911.4|31
1742241300000|2025-03-17 19:55:00|49929.7|49909.7|49918.9|49898.9|49933|49913|49915.5|49895.5|62
1742241600000|2025-03-17 20:00:00|49920.5|49900.5|49928.9|49908.9|49928.9|49908.9|49913.9|49893.9|25
1742241900000|2025-03-17 20:05:00|49931.4|49911.4|49940.6|49920.6|49943.9|49923.9|49928.9|49908.9|16
1742242200000|2025-03-17 20:10:00|49941.4|49921.4|49926.5|49906.5|49941.4|49921.4|49921.4|49901.4|65
1742242500000|2025-03-17 20:15:00|49924.8|49904.8|49919|49899|49924.8|49904.8|49914|49894|16
1742242800000|2025-03-17 20:20:00|49921.5|49901.5|49926.5|49906.5|49936.5|49916.5|49919|49899|25
1742243100000|2025-03-17 20:25:00|49924|49904|49944|49924|49954|49934|49924|49904|41
1742243400000|2025-03-17 20:30:00|49949|49929|49961.6|49941.6|49966.6|49946.6|49944|49924|45
1742243700000|2025-03-17 20:35:00|49964.1|49944.1|49964.1|49944.1|49966.6|49946.6|49961.6|49941.6|9
1742244000000|2025-03-17 20:40:00|49966.6|49946.6|49964.1|49944.1|49966.6|49946.6|49959.9|49939.9|21
1742244300000|2025-03-17 20:45:00|49966.6|49946.6|49981.6|49961.6|49986.6|49966.6|49964.1|49944.1|41
1742244600000|2025-03-17 20:50:00|49979.1|49959.1|49978.4|49958.4|49984.2|49964.2|49951.7|49931.7|105
1742244900000|2025-03-17 20:55:00|49977.5|49957.5|49954.2|49934.2|49977.5|49957.5|49941.7|49921.7|89
1742248800000|2025-03-17 22:00:00|49967|49947|49939.5|49919.5|49987|49967|49934.5|49914.5|45
1742249100000|2025-03-17 22:05:00|49937|49917|49939.6|49919.6|49939.6|49919.6|49937|49917|0
1742249400000|2025-03-17 22:10:00|49937.9|49917.9|49944.6|49924.6|49944.6|49924.6|49931.2|49911.2|11
1742249700000|2025-03-17 22:15:00|49947.1|49927.1|49951.3|49931.3|49953.8|49933.8|49942.1|49922.1|31
1742250000000|2025-03-17 22:20:00|49953.8|49933.8|49939.6|49919.6|49953.8|49933.8|49937.1|49917.1|2
1742250300000|2025-03-17 22:25:00|49941.3|49921.3|49939.7|49919.7|49944.7|49924.7|49939.6|49919.6|11
1742250600000|2025-03-17 22:30:00|49941.3|49921.3|49932.2|49912.2|49942.2|49922.2|49931.3|49911.3|3
1742250900000|2025-03-17 22:35:00|49934.7|49914.7|49939.7|49919.7|49939.7|49919.7|49934.7|49914.7|7
1742251200000|2025-03-17 22:40:00|49937.2|49917.2|49937.3|49917.3|49939.7|49919.7|49934.7|49914.7|3
1742251500000|2025-03-17 22:45:00|49934.8|49914.8|49917.3|49897.3|49934.8|49914.8|49917.3|49897.3|9
1742251800000|2025-03-17 22:50:00|49918.9|49898.9|49917.3|49897.3|49924.8|49904.8|49917.3|49897.3|18
1742252100000|2025-03-17 22:55:00|49922.3|49902.3|49924.8|49904.8|49924.8|49904.8|49922.3|49902.3|5
1742252400000|2025-03-17 23:00:00|49927.3|49907.3|49907.4|49887.4|49932.3|49912.3|49905.7|49885.7|21
1742252700000|2025-03-17 23:05:00|49909|49889|49899.9|49879.9|49916.5|49896.5|49898.2|49878.2|22
1742253000000|2025-03-17 23:10:00|49902.4|49882.4|49909.9|49889.9|49909.9|49889.9|49902.4|49882.4|5
1742253300000|2025-03-17 23:15:00|49909.1|49889.1|49909.9|49889.9|49909.9|49889.9|49904.9|49884.9|6
1742253600000|2025-03-17 23:20:00|49911.6|49891.6|49920|49900|49920|49900|49909.9|49889.9|2
1742253900000|2025-03-17 23:25:00|49924.1|49904.1|49915|49895|49925|49905|49915|49895|5
1742254200000|2025-03-17 23:30:00|49912.5|49892.5|49915|49895|49915|49895|49910|49890|5
1742254500000|2025-03-17 23:35:00|49912.5|49892.5|49917.5|49897.5|49920|49900|49910|49890|5
1742254800000|2025-03-17 23:40:00|49917.6|49897.6|49920.1|49900.1|49930.1|49910.1|49917.6|49897.6|6
1742255100000|2025-03-17 23:45:00|49920.9|49900.9|49930.1|49910.1|49932.6|49912.6|49920.9|49900.9|14
1742255400000|2025-03-17 23:50:00|49928.5|49908.5|49937.6|49917.6|49940.1|49920.1|49927.6|49907.6|13
1742255700000|2025-03-17 23:55:00|49933.5|49913.5|49910.2|49890.2|49933.5|49913.5|49909.3|49889.3|21
1742256000000|2025-03-18 00:00:00|49911.8|49891.8|49932.7|49912.7|49932.7|49912.7|49910.2|49890.2|29
1742256300000|2025-03-18 00:05:00|49934.3|49914.3|49960.2|49940.2|49962.7|49942.7|49934.3|49914.3|36
1742256600000|2025-03-18 00:10:00|49958.6|49938.6|49970.2|49950.2|49973.6|49953.6|49953.6|49933.6|29
1742256900000|2025-03-18 00:15:00|49968.5|49948.5|49951.9|49931.9|49970.2|49950.2|49937.7|49917.7|12
1742257200000|2025-03-18 00:20:00|49952.8|49932.8|49965.3|49945.3|49965.3|49945.3|49950.3|49930.3|12
1742257500000|2025-03-18 00:25:00|49966.1|49946.1|49965.3|49945.3|49982.8|49962.8|49965.3|49945.3|29
1742257800000|2025-03-18 00:30:00|49967.8|49947.8|49970.3|49950.3|49987.8|49967.8|49967.8|49947.8|16
1742258100000|2025-03-18 00:35:00|49965.3|49945.3|49960.4|49940.4|49965.3|49945.3|49947.8|49927.8|24
1742258400000|2025-03-18 00:40:00|49958.7|49938.7|49960.4|49940.4|49962.9|49942.9|49945.4|49925.4|20
1742258700000|2025-03-18 00:45:00|49958.7|49938.7|49945.4|49925.4|49960.4|49940.4|49942.9|49922.9|3
1742259000000|2025-03-18 00:50:00|49942.9|49922.9|49957.1|49937.1|49957.1|49937.1|49938.8|49918.8|20
1742259300000|2025-03-18 00:55:00|49955.4|49935.4|49955.5|49935.5|49968|49948|49935.5|49915.5|83
1742259600000|2025-03-18 01:00:00|49953|49933|50074.6|50054.6|50086.3|50066.3|49953|49933|315
1742259900000|2025-03-18 01:05:00|50075.5|50055.5|50108|50088|50120.5|50100.5|50075.5|50055.5|182
1742260200000|2025-03-18 01:10:00|50109.7|50089.7|50085.5|50065.5|50133|50113|50078|50058|95
1742260500000|2025-03-18 01:15:00|50085.6|50065.6|50023.1|50003.1|50095.6|50075.6|49983.1|49963.1|124
1742260800000|2025-03-18 01:20:00|50028.9|50008.9|50050.6|50030.6|50078.1|50058.1|50028.9|50008.9|59
1742261100000|2025-03-18 01:25:00|50049|50029|50048.1|50028.1|50090.6|50070.6|50043.1|50023.1|51
1742261400000|2025-03-18 01:30:00|50050.6|50030.6|50005.7|49985.7|50055.6|50035.6|49980.6|49960.6|53
1742261700000|2025-03-18 01:35:00|50007.3|49987.3|49953.2|49933.2|50013.2|49993.2|49925.7|49905.7|91
1742262000000|2025-03-18 01:40:00|49955.7|49935.7|50020.7|50000.7|50030.7|50010.7|49955.7|49935.7|38
1742262300000|2025-03-18 01:45:00|50022.4|50002.4|50050.7|50030.7|50080.7|50060.7|50010.7|49990.7|75
1742262600000|2025-03-18 01:50:00|50051.6|50031.6|50010.8|49990.8|50063.2|50043.2|49983.3|49963.3|37
1742262900000|2025-03-18 01:55:00|50014.1|49994.1|49980.8|49960.8|50014.9|49994.9|49975.8|49955.8|52
1742263200000|2025-03-18 02:00:00|49979.1|49959.1|49963.3|49943.3|49999.9|49979.9|49935.8|49915.8|72
1742263500000|2025-03-18 02:05:00|49969.1|49949.1|50013.3|49993.3|50030.8|50010.8|49968.3|49948.3|45
1742263800000|2025-03-18 02:10:00|50015.8|49995.8|50039.2|50019.2|50050.9|50030.9|50004.2|49984.2|35
1742264100000|2025-03-18 02:15:00|50037.6|50017.6|50020.9|50000.9|50037.6|50017.6|50008.4|49988.4|16
1742264400000|2025-03-18 02:20:00|50015.9|49995.9|50025.9|50005.9|50045.9|50025.9|50013.4|49993.4|14
1742264700000|2025-03-18 02:25:00|50022.6|50002.6|49990.9|49970.9|50040.9|50020.9|49990.9|49970.9|37
1742265000000|2025-03-18 02:30:00|49983.4|49963.4|50016|49996|50041|50021|49966|49946|33
1742265300000|2025-03-18 02:35:00|50014.3|49994.3|50036|50016|50041|50021|50006|49986|4
1742265600000|2025-03-18 02:40:00|50034.4|50014.4|50008.5|49988.5|50034.4|50014.4|49991.9|49971.9|6
1742265900000|2025-03-18 02:45:00|50010.2|49990.2|50033.6|50013.6|50052.7|50032.7|50010.2|49990.2|30
1742266200000|2025-03-18 02:50:00|50034.4|50014.4|50146.9|50126.9|50146.9|50126.9|50034.4|50014.4|88
1742266500000|2025-03-18 02:55:00|50143.6|50123.6|50037|50017|50143.6|50123.6|50035.3|50015.3|38
1742266800000|2025-03-18 03:00:00|50036.1|50016.1|50037|50017|50059.5|50039.5|50029.5|50009.5|25
1742267100000|2025-03-18 03:05:00|50027|50007|49920.4|49900.4|50027|50007|49893.7|49873.7|115
1742267400000|2025-03-18 03:10:00|49917.1|49897.1|49919.5|49899.5|49932.9|49912.9|49896.2|49876.2|60
1742267700000|2025-03-18 03:15:00|49918.7|49898.7|49914.6|49894.6|49922.9|49902.9|49844.6|49824.6|78
1742268000000|2025-03-18 03:20:00|49912.1|49892.1|49916.3|49896.3|49932.9|49912.9|49882.1|49862.1|102
1742268300000|2025-03-18 03:25:00|49913.8|49893.8|49878|49858|49913.8|49893.8|49877.2|49857.2|62
1742268600000|2025-03-18 03:30:00|49875.5|49855.5|49865.5|49845.5|49875.5|49855.5|49843.8|49823.8|76
1742268900000|2025-03-18 03:35:00|49863.9|49843.9|49874.7|49854.7|49878.9|49858.9|49830.5|49810.5|58
1742269200000|2025-03-18 03:40:00|49876.4|49856.4|49881.4|49861.4|49892.3|49872.3|49876.4|49856.4|45
1742269500000|2025-03-18 03:45:00|49883.9|49863.9|49872.3|49852.3|49891.4|49871.4|49872.3|49852.3|23
1742269800000|2025-03-18 03:50:00|49876.4|49856.4|49874|49854|49878.9|49858.9|49849.8|49829.8|53
1742270100000|2025-03-18 03:55:00|49876.5|49856.5|49879|49859|49894|49874|49874|49854|16
1742270400000|2025-03-18 04:00:00|49884|49864|49891.5|49871.5|49894|49874|49873.1|49853.1|22
1742270700000|2025-03-18 04:05:00|49890.7|49870.7|49869|49849|49890.7|49870.7|49866.5|49846.5|13
1742271000000|2025-03-18 04:10:00|49872.3|49852.3|49889.1|49869.1|49894.1|49874.1|49872.3|49852.3|20
1742271300000|2025-03-18 04:15:00|49892.4|49872.4|49889.1|49869.1|49893.2|49873.2|49881.6|49861.6|1
1742271600000|2025-03-18 04:20:00|49891.6|49871.6|49876.6|49856.6|49894.1|49874.1|49876.6|49856.6|14
1742271900000|2025-03-18 04:25:00|49877.5|49857.5|49889.1|49869.1|49894.1|49874.1|49877.5|49857.5|13
1742272200000|2025-03-18 04:30:00|49894.1|49874.1|49899.2|49879.2|49899.2|49879.2|49890.9|49870.9|11
1742272500000|2025-03-18 04:35:00|49900|49880|49914.2|49894.2|49919.2|49899.2|49899.2|49879.2|33
1742272800000|2025-03-18 04:40:00|49911.7|49891.7|49899.2|49879.2|49924.2|49904.2|49886.7|49866.7|40
1742273100000|2025-03-18 04:45:00|49901.7|49881.7|49921.8|49901.8|49921.8|49901.8|49899.2|49879.2|17
1742273400000|2025-03-18 04:50:00|49920.1|49900.1|49934.3|49914.3|49939.3|49919.3|49919.3|49899.3|19
1742273700000|2025-03-18 04:55:00|49931.8|49911.8|49924.3|49904.3|49931.8|49911.8|49919.3|49899.3|3
1742274000000|2025-03-18 05:00:00|49922.7|49902.7|49916.8|49896.8|49922.7|49902.7|49906.8|49886.8|7
1742274300000|2025-03-18 05:05:00|49912.7|49892.7|49911.9|49891.9|49916.9|49896.9|49904.4|49884.4|11
1742274600000|2025-03-18 05:10:00|49909.4|49889.4|49924.4|49904.4|49926.9|49906.9|49906.9|49886.9|6
1742274900000|2025-03-18 05:15:00|49926|49906|49881.9|49861.9|49939.4|49919.4|49880.3|49860.3|41
1742275200000|2025-03-18 05:20:00|49876.9|49856.9|49883.6|49863.6|49894.4|49874.4|49872.8|49852.8|127
1742275500000|2025-03-18 05:25:00|49881.9|49861.9|49887.8|49867.8|49908.6|49888.6|49881.1|49861.1|71
1742275800000|2025-03-18 05:30:00|49892.8|49872.8|49915.3|49895.3|49932.8|49912.8|49872.8|49852.8|91
1742276100000|2025-03-18 05:35:00|49917.8|49897.8|49942.8|49922.8|49942.8|49922.8|49912.8|49892.8|61
1742276400000|2025-03-18 05:40:00|49945.3|49925.3|49960.3|49940.3|49960.3|49940.3|49927.8|49907.8|37
1742276700000|2025-03-18 05:45:00|49959.5|49939.5|49960.4|49940.4|49971.2|49951.2|49956.2|49936.2|41
1742277000000|2025-03-18 05:50:00|49962.9|49942.9|49979.5|49959.5|49979.5|49959.5|49950.4|49930.4|20
1742277300000|2025-03-18 05:55:00|49980.4|49960.4|49962.9|49942.9|49997.9|49977.9|49955.4|49935.4|30
1742277600000|2025-03-18 06:00:00|49961.3|49941.3|49923.8|49903.8|49962.9|49942.9|49901.3|49881.3|101
1742277900000|2025-03-18 06:05:00|49927.9|49907.9|49918.8|49898.8|49938.8|49918.8|49913.8|49893.8|35
1742278200000|2025-03-18 06:10:00|49914.7|49894.7|49838.9|49818.9|49914.7|49894.7|49821.3|49801.3|152
1742278500000|2025-03-18 06:15:00|49837.2|49817.2|49818.9|49798.9|49866.4|49846.4|49808.9|49788.9|57
1742278800000|2025-03-18 06:20:00|49813.9|49793.9|49813.9|49793.9|49836.4|49816.4|49808.9|49788.9|32
1742279100000|2025-03-18 06:25:00|49813|49793|49786.4|49766.4|49813.9|49793.9|49783.9|49763.9|224
1742279400000|2025-03-18 06:30:00|49788.9|49768.9|49785.6|49765.6|49818.9|49798.9|49783.9|49763.9|60
1742279700000|2025-03-18 06:35:00|49786.5|49766.5|49793.1|49773.1|49814.8|49794.8|49785.6|49765.6|71
1742280000000|2025-03-18 06:40:00|49794.8|49774.8|49790.7|49770.7|49815.7|49795.7|49788.1|49768.1|45
1742280300000|2025-03-18 06:45:00|49788.2|49768.2|49818.2|49798.2|49820.7|49800.7|49777.4|49757.4|117
1742280600000|2025-03-18 06:50:00|49815.7|49795.7|49858.2|49838.2|49858.2|49838.2|49805.7|49785.7|54
1742280900000|2025-03-18 06:55:00|49854.1|49834.1|49818.2|49798.2|49854.1|49834.1|49808.2|49788.2|35
1742281200000|2025-03-18 07:00:00|49816.6|49796.6|49768.3|49748.3|49823.2|49803.2|49763.2|49743.2|98
1742281500000|2025-03-18 07:05:00|49765.8|49745.8|49768.3|49748.3|49778.3|49758.3|49758.3|49738.3|57
1742281800000|2025-03-18 07:10:00|49771.6|49751.6|49744.2|49724.2|49775.8|49755.8|49740.8|49720.8|82
1742282100000|2025-03-18 07:15:00|49745.8|49725.8|49778.3|49758.3|49783.3|49763.3|49739.2|49719.2|112
1742282400000|2025-03-18 07:20:00|49780|49760|49755.9|49735.9|49788.4|49768.4|49748.4|49728.4|37
1742282700000|2025-03-18 07:25:00|49754.2|49734.2|49790.9|49770.9|49790.9|49770.9|49750.9|49730.9|41
1742283000000|2025-03-18 07:30:00|49793.4|49773.4|49873.4|49853.4|49883.4|49863.4|49793.4|49773.4|97
1742283300000|2025-03-18 07:35:00|49870.1|49850.1|49833.4|49813.4|49870.1|49850.1|49813.4|49793.4|61
1742283600000|2025-03-18 07:40:00|49833.5|49813.5|49809.3|49789.3|49836|49816|49796.8|49776.8|65
1742283900000|2025-03-18 07:45:00|49808.5|49788.5|49759.3|49739.3|49809.3|49789.3|49750.1|49730.1|100
1742284200000|2025-03-18 07:50:00|49757.6|49737.6|49750.2|49730.2|49767.6|49747.6|49740.2|49720.2|42
1742284500000|2025-03-18 07:55:00|49747.7|49727.7|49766.8|49746.8|49773.6|49753.6|49742.7|49722.7|60
1742284800000|2025-03-18 08:00:00|49765.2|49745.2|49863.6|49843.6|49870.2|49850.2|49757.7|49737.7|158
1742285100000|2025-03-18 08:05:00|49862.7|49842.7|49873.6|49853.6|49898.6|49878.6|49853.6|49833.6|56
1742285400000|2025-03-18 08:10:00|49878.6|49858.6|49903.6|49883.6|49914.5|49894.5|49876.1|49856.1|80
1742285700000|2025-03-18 08:15:00|49901.1|49881.1|49883.7|49863.7|49948.6|49928.6|49868.6|49848.6|110
1742286000000|2025-03-18 08:20:00|49880.3|49860.3|49917.8|49897.8|49932.8|49912.8|49861.2|49841.2|74
1742286300000|2025-03-18 08:25:00|49922.8|49902.8|49942.9|49922.9|49947.9|49927.9|49907.8|49887.8|77
1742286600000|2025-03-18 08:30:00|49940.4|49920.4|49942.9|49922.9|49952.9|49932.9|49910.4|49890.4|87
1742286900000|2025-03-18 08:35:00|49937.9|49917.9|49922.9|49902.9|49937.9|49917.9|49906.3|49886.3|82
1742287200000|2025-03-18 08:40:00|49919.6|49899.6|49902.9|49882.9|49952.9|49932.9|49900.4|49880.4|79
1742287500000|2025-03-18 08:45:00|49904.6|49884.6|49873|49853|49927.9|49907.9|49858|49838|87
1742287800000|2025-03-18 08:50:00|49874.6|49854.6|49873.8|49853.8|49898|49878|49868|49848|90
1742288100000|2025-03-18 08:55:00|49875.5|49855.5|49933|49913|49937.1|49917.1|49873|49853|45
1742288400000|2025-03-18 09:00:00|49934.7|49914.7|49923|49903|49943|49923|49863.9|49843.9|121
1742288700000|2025-03-18 09:05:00|49923.9|49903.9|49910.6|49890.6|49925.5|49905.5|49865.5|49845.5|68
1742289000000|2025-03-18 09:10:00|49908.9|49888.9|49863.1|49843.1|49910.6|49890.6|49860.6|49840.6|44
1742289300000|2025-03-18 09:15:00|49865.6|49845.6|49913.1|49893.1|49925.6|49905.6|49865.6|49845.6|43
1742289600000|2025-03-18 09:20:00|49910.6|49890.6|49923.1|49903.1|49933.1|49913.1|49886.5|49866.5|38
1742289900000|2025-03-18 09:25:00|49924.8|49904.8|49993.2|49973.2|49998.2|49978.2|49915.7|49895.7|82
1742290200000|2025-03-18 09:30:00|49995.7|49975.7|49975.7|49955.7|50005.7|49985.7|49953.2|49933.2|64
1742290500000|2025-03-18 09:35:00|49973.2|49953.2|49978.2|49958.2|49998.2|49978.2|49968.2|49948.2|51
1742290800000|2025-03-18 09:40:00|49981.5|49961.5|49985.8|49965.8|49998.2|49978.2|49973.2|49953.2|31
1742291100000|2025-03-18 09:45:00|49983.3|49963.3|49963.3|49943.3|49983.3|49963.3|49948.3|49928.3|44
1742291400000|2025-03-18 09:50:00|49964.9|49944.9|49962.4|49942.4|49989.9|49969.9|49955.8|49935.8|84
1742291700000|2025-03-18 09:55:00|49965.8|49945.8|49920.8|49900.8|49983.3|49963.3|49920.8|49900.8|59
1742292000000|2025-03-18 10:00:00|49906|49886|49873.4|49853.4|49906|49886|49855.8|49835.8|96
1742292300000|2025-03-18 10:05:00|49876.7|49856.7|49878.4|49858.4|49885.9|49865.9|49843.4|49823.4|54
1742292600000|2025-03-18 10:10:00|49879.2|49859.2|49853.4|49833.4|49897.5|49877.5|49834.3|49814.3|69
1742292900000|2025-03-18 10:15:00|49858.4|49838.4|49818.4|49798.4|49859.3|49839.3|49805.9|49785.9|66
1742293200000|2025-03-18 10:20:00|49814.3|49794.3|49798.5|49778.5|49828.4|49808.4|49796|49776|49
1742293500000|2025-03-18 10:25:00|49801.8|49781.8|49788.5|49768.5|49808.5|49788.5|49769.3|49749.3|124
1742293800000|2025-03-18 10:30:00|49786|49766|49756|49736|49790.1|49770.1|49750.2|49730.2|89
1742294100000|2025-03-18 10:35:00|49756.9|49736.9|49771|49751|49780.2|49760.2|49753.5|49733.5|108
1742294400000|2025-03-18 10:40:00|49769.4|49749.4|49801.1|49781.1|49811.1|49791.1|49763.6|49743.6|85
1742294700000|2025-03-18 10:45:00|49802.7|49782.7|49798.6|49778.6|49813.6|49793.6|49796.1|49776.1|38
1742295000000|2025-03-18 10:50:00|49801.1|49781.1|49806.1|49786.1|49818.6|49798.6|49801.1|49781.1|25
1742295300000|2025-03-18 10:55:00|49802.9|49782.9|49801.1|49781.1|49803.6|49783.6|49790.4|49770.4|60
1742295600000|2025-03-18 11:00:00|49803.6|49783.6|49773.7|49753.7|49807.8|49787.8|49773.7|49753.7|51
1742295900000|2025-03-18 11:05:00|49776.2|49756.2|49798.7|49778.7|49817.8|49797.8|49776.2|49756.2|52
1742296200000|2025-03-18 11:10:00|49801.2|49781.2|49838.7|49818.7|49850.3|49830.3|49793.7|49773.7|82
1742296500000|2025-03-18 11:15:00|49840.4|49820.4|49838.8|49818.8|49866.2|49846.2|49828.7|49808.7|38
1742296800000|2025-03-18 11:20:00|49837.9|49817.9|49831.3|49811.3|49843.8|49823.8|49821.3|49801.3|82
1742297100000|2025-03-18 11:25:00|49832.9|49812.9|49843.8|49823.8|49851.3|49831.3|49831.3|49811.3|37
1742297400000|2025-03-18 11:30:00|49845.4|49825.4|49903.8|49883.8|49911.3|49891.3|49843.8|49823.8|123
1742297700000|2025-03-18 11:35:00|49903|49883|49902.2|49882.2|49918.9|49898.9|49901.3|49881.3|45
1742298000000|2025-03-18 11:40:00|49903.1|49883.1|49971.4|49951.4|49986.4|49966.4|49903.1|49883.1|107
1742298300000|2025-03-18 11:45:00|49973.9|49953.9|49933.9|49913.9|49973.9|49953.9|49923.9|49903.9|103
1742298600000|2025-03-18 11:50:00|49928.9|49908.9|49898.9|49878.9|49928.9|49908.9|49883.9|49863.9|71
1742298900000|2025-03-18 11:55:00|49899.8|49879.8|49984|49964|49984|49964|49899.8|49879.8|171
1742299200000|2025-03-18 12:00:00|49987.3|49967.3|50044|50024|50046.4|50026.4|49979|49959|318
1742299500000|2025-03-18 12:05:00|50041.5|50021.5|50064|50044|50078.9|50058.9|50037.4|50017.4|200
1742299800000|2025-03-18 12:10:00|50066.5|50046.5|50242.3|50222.3|50251.4|50231.4|50066.5|50046.5|648
1742300100000|2025-03-18 12:15:00|50244.8|50224.8|50319.8|50299.8|50322.3|50302.3|50184.8|50164.8|560
1742300400000|2025-03-18 12:20:00|50321.5|50301.5|50330.6|50310.6|50386.5|50366.5|50302.3|50282.3|553
1742300700000|2025-03-18 12:25:00|50333.9|50313.9|50356.4|50336.4|50375.5|50355.5|50326.5|50306.5|469
1742301000000|2025-03-18 12:30:00|50353.9|50333.9|50408.9|50388.9|50408.9|50388.9|50344.8|50324.8|529
1742301300000|2025-03-18 12:35:00|50411.4|50391.4|50362.3|50342.3|50416.4|50396.4|50288.2|50268.2|287
1742301600000|2025-03-18 12:40:00|50364|50344|50314.8|50294.8|50379.8|50359.8|50294.8|50274.8|450
1742301900000|2025-03-18 12:45:00|50318|50298|50295.6|50275.6|50367.3|50347.3|50279|50259|348
1742302200000|2025-03-18 12:50:00|50296.5|50276.5|50274|50254|50339.9|50319.9|50273.2|50253.2|277
1742302500000|2025-03-18 12:55:00|50269.9|50249.9|50210.8|50190.8|50289|50269|50198.3|50178.3|349
1742302800000|2025-03-18 13:00:00|50211.7|50191.7|50153.3|50133.3|50285.8|50265.8|50148.3|50128.3|536
1742303100000|2025-03-18 13:05:00|50155.8|50135.8|50188.4|50168.4|50188.4|50168.4|50116.7|50096.7|387
1742303400000|2025-03-18 13:10:00|50181.7|50161.7|50155.1|50135.1|50202.6|50182.6|50075.1|50055.1|351
1742303700000|2025-03-18 13:15:00|50157.6|50137.6|50197.6|50177.6|50199.3|50179.3|50142.6|50122.6|179
1742304000000|2025-03-18 13:20:00|50197.7|50177.7|50251.9|50231.9|50256.8|50236.8|50180.2|50160.2|219
1742304300000|2025-03-18 13:25:00|50253.5|50233.5|50247.7|50227.7|50270.2|50250.2|50230.2|50210.2|123
1742304600000|2025-03-18 13:30:00|50260.2|50240.2|50198.5|50178.5|50342.7|50322.7|50187.7|50167.7|313
1742304900000|2025-03-18 13:35:00|50198.6|50178.6|50181.9|50161.9|50260.2|50240.2|50181.1|50161.1|165
1742305200000|2025-03-18 13:40:00|50179.4|50159.4|50112|50092|50189.4|50169.4|50102|50082|350
1742305500000|2025-03-18 13:45:00|50113.7|50093.7|50223.7|50203.7|50262.8|50242.8|50094.5|50074.5|274
1742305800000|2025-03-18 13:50:00|50226.9|50206.9|50146.2|50126.2|50243.7|50223.7|50117.1|50097.1|465
1742306100000|2025-03-18 13:55:00|50147.1|50127.1|50062.1|50042.1|50159.6|50139.6|50053|50033|246
1742306400000|2025-03-18 14:00:00|50058.8|50038.8|50029.6|50009.6|50058.8|50038.8|49989.6|49969.6|551
1742306700000|2025-03-18 14:05:00|50033.8|50013.8|50034.7|50014.7|50112.1|50092.1|50010.5|49990.5|159
1742307000000|2025-03-18 14:10:00|50036.3|50016.3|50006.4|49986.4|50058|50038|49951.2|49931.2|451
1742307300000|2025-03-18 14:15:00|50008.9|49988.9|49951.5|49931.5|50063.9|50043.9|49912.3|49892.3|384
1742307600000|2025-03-18 14:20:00|49958|49938|49951.4|49931.4|49969.8|49949.8|49933.1|49913.1|337
1742307900000|2025-03-18 14:25:00|49953.9|49933.9|49949.8|49929.8|49970.6|49950.6|49914.7|49894.7|246
1742308200000|2025-03-18 14:30:00|49947.3|49927.3|49986.5|49966.5|49986.5|49966.5|49922.4|49902.4|320
1742308500000|2025-03-18 14:35:00|49984.9|49964.9|50028.2|50008.2|50057.3|50037.3|49961.5|49941.5|383
1742308800000|2025-03-18 14:40:00|50036.4|50016.4|50102.3|50082.3|50144.8|50124.8|50034.8|50014.8|327
1742309100000|2025-03-18 14:45:00|50104.8|50084.8|50105.7|50085.7|50120.7|50100.7|50054.1|50034.1|190
1742309400000|2025-03-18 14:50:00|50106.6|50086.6|50126.6|50106.6|50169.1|50149.1|50096.6|50076.6|299
1742309700000|2025-03-18 14:55:00|50127.5|50107.5|50033.4|50013.4|50164.1|50144.1|50028.4|50008.4|336
1742310000000|2025-03-18 15:00:00|50038.4|50018.4|49947.6|49927.6|50088.4|50068.4|49904.3|49884.3|731
1742310300000|2025-03-18 15:05:00|49943.4|49923.4|49986.7|49966.7|49989.2|49969.2|49914.2|49894.2|204
1742310600000|2025-03-18 15:10:00|49983.5|49963.5|50056.7|50036.7|50059.2|50039.2|49971.7|49951.7|178
1742310900000|2025-03-18 15:15:00|50057.6|50037.6|50055.9|50035.9|50091.7|50071.7|50040.9|50020.9|236
1742311200000|2025-03-18 15:20:00|50056.8|50036.8|50131.8|50111.8|50145.9|50125.9|50056.8|50036.8|194
1742311500000|2025-03-18 15:25:00|50133.4|50113.4|50102.7|50082.7|50164.3|50144.3|50096.8|50076.8|549
1742311800000|2025-03-18 15:30:00|50096.8|50076.8|50153.5|50133.5|50153.5|50133.5|50076.8|50056.8|251
1742312100000|2025-03-18 15:35:00|50156.7|50136.7|50076.9|50056.9|50162.6|50142.6|50063.6|50043.6|408
1742312400000|2025-03-18 15:40:00|50075.3|50055.3|50056.9|50036.9|50096.9|50076.9|50053.7|50033.7|348
1742312700000|2025-03-18 15:45:00|50054.4|50034.4|50002.8|49982.8|50054.4|50034.4|49956.9|49936.9|327
1742313000000|2025-03-18 15:50:00|49999.4|49979.4|49988.6|49968.6|50011.9|49991.9|49941.9|49921.9|230
1742313300000|2025-03-18 15:55:00|49992|49972|50031.1|50011.1|50039.5|50019.5|49977.8|49957.8|287
1742313600000|2025-03-18 16:00:00|50029.5|50009.5|50059.5|50039.5|50069.5|50049.5|49992.9|49972.9|293
1742313900000|2025-03-18 16:05:00|50061.1|50041.1|50078.7|50058.7|50093.8|50073.8|50052.9|50032.9|358
1742314200000|2025-03-18 16:10:00|50077|50057|50130.4|50110.4|50137.1|50117.1|50077|50057|419
1742314500000|2025-03-18 16:15:00|50132.1|50112.1|50194.6|50174.6|50254.6|50234.6|50132.1|50112.1|704
1742314800000|2025-03-18 16:20:00|50191.3|50171.3|50169.6|50149.6|50202.1|50182.1|50150.5|50130.5|405
1742315100000|2025-03-18 16:25:00|50170.5|50150.5|50246.3|50226.3|50246.3|50226.3|50167.1|50147.1|500
1742315400000|2025-03-18 16:30:00|50247.1|50227.1|50262.2|50242.2|50274.7|50254.7|50233|50213|459
1742315700000|2025-03-18 16:35:00|50263.8|50243.8|50287.2|50267.2|50288.8|50268.8|50249.7|50229.7|230
1742316000000|2025-03-18 16:40:00|50291.3|50271.3|50291.4|50271.4|50338.8|50318.8|50277.2|50257.2|556
1742316300000|2025-03-18 16:45:00|50293|50273|50322.3|50302.3|50337.2|50317.2|50253.1|50233.1|448
1742316600000|2025-03-18 16:50:00|50320.6|50300.6|50299.8|50279.8|50323.9|50303.9|50272.3|50252.3|291
1742316900000|2025-03-18 16:55:00|50299|50279|50323.2|50303.2|50365.6|50345.6|50293.2|50273.2|1084
1742317200000|2025-03-18 17:00:00|50321.6|50301.6|50295.6|50275.6|50366.4|50346.4|50295.6|50275.6|350
1742317500000|2025-03-18 17:05:00|50292.3|50272.3|50242.2|50222.2|50295.6|50275.6|50235.6|50215.6|112
1742317800000|2025-03-18 17:10:00|50239|50219|50221.5|50201.5|50244|50224|50221.5|50201.5|110
1742318100000|2025-03-18 17:15:00|50219.9|50199.9|50223.2|50203.2|50263.1|50243.1|50206.5|50186.5|211
1742318400000|2025-03-18 17:20:00|50225.7|50205.7|50258.2|50238.2|50279.1|50259.1|50221.5|50201.5|185
1742318700000|2025-03-18 17:25:00|50263.2|50243.2|50233.2|50213.2|50273.2|50253.2|50233.2|50213.2|120
1742319000000|2025-03-18 17:30:00|50228.2|50208.2|50199|50179|50247.3|50227.3|50183.2|50163.2|201
1742319300000|2025-03-18 17:35:00|50199.9|50179.9|50193.3|50173.3|50218.2|50198.2|50188.3|50168.3|113
1742319600000|2025-03-18 17:40:00|50195.8|50175.8|50209.9|50189.9|50220.8|50200.8|50190.8|50170.8|124
1742319900000|2025-03-18 17:45:00|50210.8|50190.8|50215.8|50195.8|50231.7|50211.7|50210.8|50190.8|25
1742320200000|2025-03-18 17:50:00|50219.1|50199.1|50215.8|50195.8|50235.8|50215.8|50210.8|50190.8|38
1742320500000|2025-03-18 17:55:00|50210.8|50190.8|50214.1|50194.1|50214.1|50194.1|50193.4|50173.4|92
1742320800000|2025-03-18 18:00:00|50216.6|50196.6|50205.9|50185.9|50221.6|50201.6|50200.9|50180.9|30
1742321100000|2025-03-18 18:05:00|50204.3|50184.3|50200.9|50180.9|50213.4|50193.4|50195|50175|17
1742321400000|2025-03-18 18:10:00|50196.8|50176.8|50164.3|50144.3|50200.9|50180.9|50164.3|50144.3|50
1742321700000|2025-03-18 18:15:00|50166|50146|50166|50146|50168.5|50148.5|50146|50126|58
1742322000000|2025-03-18 18:20:00|50163.5|50143.5|50161|50141|50186|50166|50161|50141|26
1742322300000|2025-03-18 18:25:00|50159.4|50139.4|50171|50151|50176|50156|50156|50136|19
1742322600000|2025-03-18 18:30:00|50173.5|50153.5|50194.4|50174.4|50201.1|50181.1|50173.5|50153.5|17
1742322900000|2025-03-18 18:35:00|50196.1|50176.1|50201.1|50181.1|50216.1|50196.1|50196.1|50176.1|15
1742323200000|2025-03-18 18:40:00|50197.8|50177.8|50196.1|50176.1|50204.3|50184.3|50188.6|50168.6|42
1742323500000|2025-03-18 18:45:00|50198.6|50178.6|50221.1|50201.1|50226.1|50206.1|50198.6|50178.6|19
1742323800000|2025-03-18 18:50:00|50222.8|50202.8|50236.2|50216.2|50248.7|50228.7|50201.1|50181.1|54
1742324100000|2025-03-18 18:55:00|50231.2|50211.2|50241.2|50221.2|50242.1|50222.1|50223.7|50203.7|39
1742324400000|2025-03-18 19:00:00|50239.6|50219.6|50256.2|50236.2|50256.2|50236.2|50231.2|50211.2|26
1742324700000|2025-03-18 19:05:00|50258.7|50238.7|50233.7|50213.7|50266.2|50246.2|50232.1|50212.1|49
1742325000000|2025-03-18 19:10:00|50235.4|50215.4|50261.3|50241.3|50261.3|50241.3|50226.3|50206.3|37
1742325300000|2025-03-18 19:15:00|50259.6|50239.6|50271.3|50251.3|50271.3|50251.3|50248.8|50228.8|15
1742325600000|2025-03-18 19:20:00|50268.8|50248.8|50261.3|50241.3|50271.3|50251.3|50254.7|50234.7|26
1742325900000|2025-03-18 19:25:00|50262.9|50242.9|50259.7|50239.7|50266.3|50246.3|50248|50228|36
1742326200000|2025-03-18 19:30:00|50263.8|50243.8|50288.9|50268.9|50288.9|50268.9|50262.2|50242.2|53
1742326500000|2025-03-18 19:35:00|50287.3|50267.3|50281.4|50261.4|50287.3|50267.3|50266.4|50246.4|55
1742326800000|2025-03-18 19:40:00|50283.9|50263.9|50271.4|50251.4|50286.4|50266.4|50268.9|50248.9|30
1742327100000|2025-03-18 19:45:00|50273|50253|50271.5|50251.5|50288.1|50268.1|50264|50244|23
1742327400000|2025-03-18 19:50:00|50266.5|50246.5|50289|50269|50291.5|50271.5|50266.5|50246.5|36
1742327700000|2025-03-18 19:55:00|50291.5|50271.5|50274|50254|50296.5|50276.5|50271.5|50251.5|54
1742328000000|2025-03-18 20:00:00|50276.5|50256.5|50241.5|50221.5|50278.1|50258.1|50236.5|50216.5|74
1742328300000|2025-03-18 20:05:00|50246.5|50226.5|50241.6|50221.6|50249|50229|50236.6|50216.6|25
1742328600000|2025-03-18 20:10:00|50239.9|50219.9|50231.6|50211.6|50241.6|50221.6|50231.6|50211.6|25
1742328900000|2025-03-18 20:15:00|50229.1|50209.1|50226.6|50206.6|50229.9|50209.9|50219.1|50199.1|16
1742329200000|2025-03-18 20:20:00|50224.1|50204.1|50211.6|50191.6|50224.1|50204.1|50206.6|50186.6|26
1742329500000|2025-03-18 20:25:00|50210.8|50190.8|50219.2|50199.2|50229.2|50209.2|50209.1|50189.1|23
1742329800000|2025-03-18 20:30:00|50221.7|50201.7|50204.2|50184.2|50221.7|50201.7|50204.2|50184.2|13
1742330100000|2025-03-18 20:35:00|50203.3|50183.3|50196.7|50176.7|50204.2|50184.2|50196.7|50176.7|22
1742330400000|2025-03-18 20:40:00|50197.6|50177.6|50186.7|50166.7|50199.2|50179.2|50181.7|50161.7|21
1742330700000|2025-03-18 20:45:00|50187.6|50167.6|50205.9|50185.9|50211.8|50191.8|50187.6|50167.6|16
1742331000000|2025-03-18 20:50:00|50204.3|50184.3|50210.2|50190.2|50211.8|50191.8|50204.3|50184.3|14
1742331300000|2025-03-18 20:55:00|50209.3|50189.3|50224.3|50204.3|50226.8|50206.8|50201.1|50181.1|71
1742335200000|2025-03-18 22:00:00|50227.9|50207.9|50192.2|50172.2|50234.6|50214.6|50173.8|50153.8|44
1742335500000|2025-03-18 22:05:00|50194.7|50174.7|50209.7|50189.7|50209.7|50189.7|50189.7|50169.7|18
1742335800000|2025-03-18 22:10:00|50207.2|50187.2|50191.3|50171.3|50207.2|50187.2|50191.3|50171.3|10
1742336100000|2025-03-18 22:15:00|50192.2|50172.2|50192.2|50172.2|50197.2|50177.2|50182.2|50162.2|28
1742336400000|2025-03-18 22:20:00|50193.9|50173.9|50212.3|50192.3|50212.3|50192.3|50193.9|50173.9|2
1742336700000|2025-03-18 22:25:00|50210.7|50190.7|50207.3|50187.3|50213.9|50193.9|50204.8|50184.8|6
1742337000000|2025-03-18 22:30:00|50205.7|50185.7|50212.3|50192.3|50212.3|50192.3|50204.8|50184.8|3
1742337300000|2025-03-18 22:35:00|50213.9|50193.9|50212.4|50192.4|50219.8|50199.8|50212.4|50192.4|3
1742337600000|2025-03-18 22:40:00|50207.4|50187.4|50187.4|50167.4|50207.4|50187.4|50183.3|50163.3|12
1742337900000|2025-03-18 22:45:00|50184.9|50164.9|50202.4|50182.4|50202.4|50182.4|50184.9|50164.9|11
1742338200000|2025-03-18 22:50:00|50204.9|50184.9|50232.4|50212.4|50234.9|50214.9|50204.9|50184.9|26
1742338500000|2025-03-18 22:55:00|50230.8|50210.8|50225|50205|50230.8|50210.8|50222.5|50202.5|4
1742338800000|2025-03-18 23:00:00|50222.5|50202.5|50224.3|50204.3|50227.5|50207.5|50220|50200|7
1742339100000|2025-03-18 23:05:00|50222.5|50202.5|50220|50200|50222.5|50202.5|50220|50200|1
1742339400000|2025-03-18 23:10:00|50213.4|50193.4|50217.5|50197.5|50217.5|50197.5|50213.4|50193.4|9
1742339700000|2025-03-18 23:15:00|50219.2|50199.2|50207.6|50187.6|50220|50200|50207.6|50187.6|9
1742340000000|2025-03-18 23:20:00|50208.5|50188.5|50210.1|50190.1|50212.6|50192.6|50206|50186|2
1742340300000|2025-03-18 23:25:00|50211.7|50191.7|50217.6|50197.6|50225.1|50205.1|50210.1|50190.1|14
1742340600000|2025-03-18 23:30:00|50220.1|50200.1|50227.6|50207.6|50230.1|50210.1|50211.7|50191.7|13
1742340900000|2025-03-18 23:35:00|50230.1|50210.1|50235.2|50215.2|50236.8|50216.8|50227.7|50207.7|9
1742341200000|2025-03-18 23:40:00|50240.2|50220.2|50242.7|50222.7|50242.7|50222.7|50232.7|50212.7|6
1742341500000|2025-03-18 23:45:00|50240.2|50220.2|50227.7|50207.7|50240.2|50220.2|50217.7|50197.7|17
1742341800000|2025-03-18 23:50:00|50228.6|50208.6|50230.3|50210.3|50235.2|50215.2|50227.7|50207.7|2
1742342100000|2025-03-18 23:55:00|50229.4|50209.4|50200.3|50180.3|50229.4|50209.4|50200.3|50180.3|24
1742342400000|2025-03-19 00:00:00|50202.8|50182.8|50215.3|50195.3|50215.3|50195.3|50192.8|50172.8|28
1742342700000|2025-03-19 00:05:00|50212.8|50192.8|50232.8|50212.8|50242.8|50222.8|50202.8|50182.8|29
1742343000000|2025-03-19 00:10:00|50231.2|50211.2|50232.9|50212.9|50240.4|50220.4|50225.3|50205.3|10
1742343300000|2025-03-19 00:15:00|50230.4|50210.4|50242.9|50222.9|50242.9|50222.9|50217.9|50197.9|24
1742343600000|2025-03-19 00:20:00|50241.3|50221.3|50247.9|50227.9|50250.4|50230.4|50240.4|50220.4|14
1742343900000|2025-03-19 00:25:00|50245.4|50225.4|50250.4|50230.4|50265.4|50245.4|50237.9|50217.9|23
1742344200000|2025-03-19 00:30:00|50252.9|50232.9|50253|50233|50258|50238|50245.5|50225.5|17
1742344500000|2025-03-19 00:35:00|50251.4|50231.4|50268|50248|50273|50253|50250.5|50230.5|18
1742344800000|2025-03-19 00:40:00|50270.5|50250.5|50273.9|50253.9|50288|50268|50270.5|50250.5|21
1742345100000|2025-03-19 00:45:00|50278|50258|50253|50233|50282.1|50262.1|50253|50233|14
1742345400000|2025-03-19 00:50:00|50255.5|50235.5|50273.1|50253.1|50283.1|50263.1|50250.5|50230.5|16
1742345700000|2025-03-19 00:55:00|50270.6|50250.6|50268.1|50248.1|50288.1|50268.1|50268.1|50248.1|8
1742346000000|2025-03-19 01:00:00|50263.1|50243.1|50194|50174|50289.7|50269.7|50193.1|50173.1|74
1742346300000|2025-03-19 01:05:00|50193.1|50173.1|50210.6|50190.6|50221.5|50201.5|50190.6|50170.6|40
1742346600000|2025-03-19 01:10:00|50210.7|50190.7|50190.7|50170.7|50243.2|50223.2|50189.1|50169.1|39
1742346900000|2025-03-19 01:15:00|50188.2|50168.2|50163.2|50143.2|50200.7|50180.7|50160.7|50140.7|50
1742347200000|2025-03-19 01:20:00|50161.6|50141.6|50153.2|50133.2|50175.7|50155.7|50153.2|50133.2|34
1742347500000|2025-03-19 01:25:00|50149.1|50129.1|50198.3|50178.3|50203.3|50183.3|50148.2|50128.2|23
1742347800000|2025-03-19 01:30:00|50196.6|50176.6|50193.3|50173.3|50198.3|50178.3|50163.3|50143.3|32
1742348100000|2025-03-19 01:35:00|50190.1|50170.1|50188.3|50168.3|50218.3|50198.3|50185.8|50165.8|21
1742348400000|2025-03-19 01:40:00|50185.8|50165.8|50208.3|50188.3|50215.8|50195.8|50173.3|50153.3|14
1742348700000|2025-03-19 01:45:00|50206.7|50186.7|50228.4|50208.4|50248.3|50228.3|50198.3|50178.3|34
1742349000000|2025-03-19 01:50:00|50225.9|50205.9|50193.4|50173.4|50228.4|50208.4|50191.8|50171.8|28
1742349300000|2025-03-19 01:55:00|50191.8|50171.8|50228.4|50208.4|50238.4|50218.4|50185.9|50165.9|25
1742349600000|2025-03-19 02:00:00|50226.8|50206.8|50228.4|50208.4|50258.4|50238.4|50210.9|50190.9|24
1742349900000|2025-03-19 02:05:00|50230.1|50210.1|50258.5|50238.5|50268.5|50248.5|50228.4|50208.4|28
1742350200000|2025-03-19 02:10:00|50260.1|50240.1|50312.6|50292.6|50357.6|50337.6|50260.1|50240.1|52
1742350500000|2025-03-19 02:15:00|50313.5|50293.5|50293.5|50273.5|50323.5|50303.5|50293.5|50273.5|11
1742350800000|2025-03-19 02:20:00|50291|50271|50278.5|50258.5|50296|50276|50277.6|50257.6|14
1742351100000|2025-03-19 02:25:00|50277.7|50257.7|50273.6|50253.6|50282.7|50262.7|50261.1|50241.1|32
1742351400000|2025-03-19 02:30:00|50278.6|50258.6|50323.6|50303.6|50373.6|50353.6|50272|50252|97
1742351700000|2025-03-19 02:35:00|50321.1|50301.1|50356.1|50336.1|50366.1|50346.1|50288.6|50268.6|45
1742352000000|2025-03-19 02:40:00|50357.7|50337.7|50371.2|50351.2|50381.8|50361.8|50353.6|50333.6|31
1742352300000|2025-03-19 02:45:00|50369.5|50349.5|50446.9|50426.9|50472.8|50452.8|50363.7|50343.7|146
1742352600000|2025-03-19 02:50:00|50445.3|50425.3|50401.2|50381.2|50445.3|50425.3|50399.6|50379.6|83
1742352900000|2025-03-19 02:55:00|50398.7|50378.7|50421.2|50401.2|50428.7|50408.7|50398.7|50378.7|23
1742353200000|2025-03-19 03:00:00|50422.8|50402.8|50367|50347|50432.8|50412.8|50364.5|50344.5|106
1742353500000|2025-03-19 03:05:00|50367.9|50347.9|50402|50382|50422|50402|50367.9|50347.9|34
1742353800000|2025-03-19 03:10:00|50399.5|50379.5|50387|50367|50407|50387|50378.6|50358.6|21
1742354100000|2025-03-19 03:15:00|50385.4|50365.4|50372.1|50352.1|50385.4|50365.4|50357|50337|23
1742354400000|2025-03-19 03:20:00|50373.8|50353.8|50347.1|50327.1|50377.1|50357.1|50333.8|50313.8|24
1742354700000|2025-03-19 03:25:00|50342.1|50322.1|50366.2|50346.2|50399.6|50379.6|50313|50293|34
1742355000000|2025-03-19 03:30:00|50364.6|50344.6|50365.5|50345.5|50368.5|50348.5|50357.1|50337.1|12
1742355300000|2025-03-19 03:35:00|50367.1|50347.1|50338.1|50318.1|50372.1|50352.1|50325.5|50305.5|51
1742355600000|2025-03-19 03:40:00|50335.6|50315.6|50333.1|50313.1|50343.1|50323.1|50330.6|50310.6|10
1742355900000|2025-03-19 03:45:00|50334.7|50314.7|50368.1|50348.1|50378.1|50358.1|50333.1|50313.1|36
1742356200000|2025-03-19 03:50:00|50370.6|50350.6|50420.6|50400.6|50420.6|50400.6|50368.1|50348.1|96
1742356500000|2025-03-19 03:55:00|50421.5|50401.5|50423.2|50403.2|50457.2|50437.2|50421.5|50401.5|90
1742356800000|2025-03-19 04:00:00|50420.7|50400.7|50403.2|50383.2|50428.2|50408.2|50403.2|50383.2|45
1742357100000|2025-03-19 04:05:00|50405.7|50385.7|50398.2|50378.2|50408.2|50388.2|50385.7|50365.7|21
1742357400000|2025-03-19 04:10:00|50396.6|50376.6|50388.2|50368.2|50408.8|50388.8|50385.7|50365.7|74
1742357700000|2025-03-19 04:15:00|50386.6|50366.6|50388.3|50368.3|50388.3|50368.3|50375.7|50355.7|13
1742358000000|2025-03-19 04:20:00|50389.9|50369.9|50383.3|50363.3|50398.3|50378.3|50375.1|50355.1|12
1742358300000|2025-03-19 04:25:00|50381.7|50361.7|50338.3|50318.3|50381.7|50361.7|50335.8|50315.8|28
1742358600000|2025-03-19 04:30:00|50339.9|50319.9|50343.3|50323.3|50348.3|50328.3|50338.3|50318.3|9
1742358900000|2025-03-19 04:35:00|50345.8|50325.8|50329.3|50309.3|50345.8|50325.8|50329.3|50309.3|12
1742359200000|2025-03-19 04:40:00|50327.7|50307.7|50310.9|50290.9|50328.4|50308.4|50305.9|50285.9|95
1742359500000|2025-03-19 04:45:00|50311.8|50291.8|50322.5|50302.5|50324.1|50304.1|50305.9|50285.9|17
1742359800000|2025-03-19 04:50:00|50320|50300|50322.5|50302.5|50325|50305|50317.5|50297.5|4
1742360100000|2025-03-19 04:55:00|50320.9|50300.9|50365.1|50345.1|50365.1|50345.1|50320.1|50300.1|22
1742360400000|2025-03-19 05:00:00|50362.6|50342.6|50386.7|50366.7|50386.7|50366.7|50362.6|50342.6|24
1742360700000|2025-03-19 05:05:00|50384.2|50364.2|50392.6|50372.6|50395.1|50375.1|50377.6|50357.6|12
1742361000000|2025-03-19 05:10:00|50395.1|50375.1|50447.7|50427.7|50461.8|50441.8|50392.6|50372.6|105
1742361300000|2025-03-19 05:15:00|50444.4|50424.4|50442.7|50422.7|50452.7|50432.7|50429.4|50409.4|13
1742361600000|2025-03-19 05:20:00|50440.2|50420.2|50437.7|50417.7|50455.2|50435.2|50412.7|50392.7|74
1742361900000|2025-03-19 05:25:00|50442.7|50422.7|50442.7|50422.7|50449.3|50429.3|50437.7|50417.7|29
1742362200000|2025-03-19 05:30:00|50447.7|50427.7|50505.3|50485.3|50518.7|50498.7|50437.7|50417.7|189
1742362500000|2025-03-19 05:35:00|50504.4|50484.4|50502.8|50482.8|50517.8|50497.8|50480.3|50460.3|69
1742362800000|2025-03-19 05:40:00|50499.6|50479.6|50536.9|50516.9|50556.9|50536.9|50493.7|50473.7|121
1742363100000|2025-03-19 05:45:00|50535.3|50515.3|50542.8|50522.8|50555.3|50535.3|50532.8|50512.8|39
1742363400000|2025-03-19 05:50:00|50541.2|50521.2|50522.9|50502.9|50542.8|50522.8|50502.8|50482.8|38
1742363700000|2025-03-19 05:55:00|50520.4|50500.4|50547.9|50527.9|50559.5|50539.5|50517.9|50497.9|56
1742364000000|2025-03-19 06:00:00|50545.4|50525.4|50542.9|50522.9|50555.4|50535.4|50522.9|50502.9|55
1742364300000|2025-03-19 06:05:00|50541.3|50521.3|50535.4|50515.4|50567.9|50547.9|50528.8|50508.8|48
1742364600000|2025-03-19 06:10:00|50537.9|50517.9|50508|50488|50537.9|50517.9|50493|50473|37
1742364900000|2025-03-19 06:15:00|50506.4|50486.4|50508|50488|50534.6|50514.6|50501.4|50481.4|51
1742365200000|2025-03-19 06:20:00|50506.4|50486.4|50503|50483|50508|50488|50473|50453|57
1742365500000|2025-03-19 06:25:00|50508|50488|50548|50528|50548|50528|50500.5|50480.5|86
1742365800000|2025-03-19 06:30:00|50545.5|50525.5|50548.1|50528.1|50555.4|50535.4|50509|50489|64
1742366100000|2025-03-19 06:35:00|50549.7|50529.7|50517.2|50497.2|50560.6|50540.6|50501.5|50481.5|53
1742366400000|2025-03-19 06:40:00|50519.7|50499.7|50533.1|50513.1|50533.1|50513.1|50488.1|50468.1|43
1742366700000|2025-03-19 06:45:00|50534.7|50514.7|50548.2|50528.2|50563.1|50543.1|50533.1|50513.1|58
1742367000000|2025-03-19 06:50:00|50547.3|50527.3|50583.2|50563.2|50596.4|50576.4|50538.2|50518.2|94
1742367300000|2025-03-19 06:55:00|50579.1|50559.1|50525.7|50505.7|50579.1|50559.1|50510.7|50490.7|51
1742367600000|2025-03-19 07:00:00|50527.3|50507.3|50465.7|50445.7|50538.2|50518.2|50460.7|50440.7|82
1742367900000|2025-03-19 07:05:00|50464.1|50444.1|50405.8|50385.8|50467.3|50447.3|50395.7|50375.7|82
1742368200000|2025-03-19 07:10:00|50403.3|50383.3|50453.3|50433.3|50468.3|50448.3|50388.3|50368.3|55
1742368500000|2025-03-19 07:15:00|50457.4|50437.4|50468.3|50448.3|50469.9|50449.9|50445.8|50425.8|37
1742368800000|2025-03-19 07:20:00|50470.8|50450.8|50533.3|50513.3|50533.3|50513.3|50463.3|50443.3|107
1742369100000|2025-03-19 07:25:00|50530.8|50510.8|50593.4|50573.4|50601.5|50581.5|50530.8|50510.8|139
1742369400000|2025-03-19 07:30:00|50598.4|50578.4|50582.5|50562.5|50637.5|50617.5|50580.9|50560.9|81
1742369700000|2025-03-19 07:35:00|50583.4|50563.4|50525|50505|50608.4|50588.4|50515.9|50495.9|98
1742370000000|2025-03-19 07:40:00|50525.9|50505.9|50521.6|50501.6|50555.9|50535.9|50476.6|50456.6|80
1742370300000|2025-03-19 07:45:00|50520|50500|50541.7|50521.7|50541.7|50521.7|50476.6|50456.6|51
1742370600000|2025-03-19 07:50:00|50543.3|50523.3|50546.7|50526.7|50556.7|50536.7|50531.7|50511.7|16
1742370900000|2025-03-19 07:55:00|50548.3|50528.3|50519.2|50499.2|50549.2|50529.2|50511.7|50491.7|54
1742371200000|2025-03-19 08:00:00|50521.7|50501.7|50511.7|50491.7|50576.7|50556.7|50511.7|50491.7|124
1742371500000|2025-03-19 08:05:00|50516.7|50496.7|50523.6|50503.6|50561.1|50541.1|50501.7|50481.7|103
1742371800000|2025-03-19 08:10:00|50520.2|50500.2|50570.2|50550.2|50571.8|50551.8|50461.1|50441.1|111
1742372100000|2025-03-19 08:15:00|50571.1|50551.1|50578.6|50558.6|50598.6|50578.6|50551.1|50531.1|80
1742372400000|2025-03-19 08:20:00|50576.1|50556.1|50609.6|50589.6|50641.1|50621.1|50569.5|50549.5|76
1742372700000|2025-03-19 08:25:00|50608|50588|50608.7|50588.7|50626.2|50606.2|50588.7|50568.7|51
1742373000000|2025-03-19 08:30:00|50607.1|50587.1|50613.7|50593.7|50633.7|50613.7|50597.1|50577.1|56
1742373300000|2025-03-19 08:35:00|50614.6|50594.6|50611.2|50591.2|50628.7|50608.7|50583.7|50563.7|54
1742373600000|2025-03-19 08:40:00|50612.8|50592.8|50598.8|50578.8|50629.6|50609.6|50578.7|50558.7|90
1742373900000|2025-03-19 08:45:00|50596.3|50576.3|50573.8|50553.8|50605.4|50585.4|50568.8|50548.8|47
1742374200000|2025-03-19 08:50:00|50571.3|50551.3|50562.9|50542.9|50571.3|50551.3|50477.2|50457.2|177
1742374500000|2025-03-19 08:55:00|50561.3|50541.3|50523.8|50503.8|50567|50547|50517.9|50497.9|63
1742374800000|2025-03-19 09:00:00|50522|50502|50583|50563|50625.5|50605.5|50520.4|50500.4|118
1742375100000|2025-03-19 09:05:00|50579.8|50559.8|50621.4|50601.4|50643.9|50623.9|50563.9|50543.9|116
1742375400000|2025-03-19 09:10:00|50619.8|50599.8|50564.8|50544.8|50621.4|50601.4|50551.4|50531.4|104
1742375700000|2025-03-19 09:15:00|50567.3|50547.3|50618.9|50598.9|50623.9|50603.9|50558.9|50538.9|140
1742376000000|2025-03-19 09:20:00|50622.3|50602.3|50619|50599|50631.4|50611.4|50574.9|50554.9|99
1742376300000|2025-03-19 09:25:00|50620.6|50600.6|50584|50564|50629|50609|50576.5|50556.5|75
1742376600000|2025-03-19 09:30:00|50579|50559|50616.5|50596.5|50619|50599|50561.5|50541.5|165
1742376900000|2025-03-19 09:35:00|50619|50599|50634.9|50614.9|50639.9|50619.9|50609|50589|55
1742377200000|2025-03-19 09:40:00|50637.4|50617.4|50706.4|50686.4|50706.4|50686.4|50637.4|50617.4|186
1742377500000|2025-03-19 09:45:00|50704.8|50684.8|50763.2|50743.2|50767.3|50747.3|50681.6|50661.6|137
1742377800000|2025-03-19 09:50:00|50760.7|50740.7|50727.3|50707.3|50761.6|50741.6|50719.1|50699.1|135
1742378100000|2025-03-19 09:55:00|50722.3|50702.3|50729.8|50709.8|50732.3|50712.3|50712.3|50692.3|44
1742378400000|2025-03-19 10:00:00|50728|50708|50684.2|50664.2|50728|50708|50671.7|50651.7|103
1742378700000|2025-03-19 10:05:00|50686.7|50666.7|50674.2|50654.2|50711.7|50691.7|50674.2|50654.2|61
1742379000000|2025-03-19 10:10:00|50679.2|50659.2|50666.7|50646.7|50690.8|50670.8|50649.2|50629.2|54
1742379300000|2025-03-19 10:15:00|50669.2|50649.2|50683.3|50663.3|50689.2|50669.2|50664.2|50644.2|52
1742379600000|2025-03-19 10:20:00|50681.8|50661.8|50689.3|50669.3|50719.3|50699.3|50679.3|50659.3|101
1742379900000|2025-03-19 10:25:00|50687.7|50667.7|50660.2|50640.2|50687.7|50667.7|50656.8|50636.8|57
1742380200000|2025-03-19 10:30:00|50657.7|50637.7|50654.3|50634.3|50674.3|50654.3|50639.3|50619.3|58
1742380500000|2025-03-19 10:35:00|50656.8|50636.8|50664.4|50644.4|50675.2|50655.2|50644.3|50624.3|50
1742380800000|2025-03-19 10:40:00|50665.3|50645.3|50694.4|50674.4|50694.4|50674.4|50646.9|50626.9|51
1742381100000|2025-03-19 10:45:00|50695.3|50675.3|50694.4|50674.4|50706.9|50686.9|50661.9|50641.9|49
1742381400000|2025-03-19 10:50:00|50696.9|50676.9|50683.7|50663.7|50701.9|50681.9|50680.3|50660.3|34
1742381700000|2025-03-19 10:55:00|50677.8|50657.8|50644.5|50624.5|50677.8|50657.8|50606.9|50586.9|115
1742382000000|2025-03-19 11:00:00|50642|50622|50647|50627|50649.5|50629.5|50627|50607|56
1742382300000|2025-03-19 11:05:00|50644.5|50624.5|50637|50617|50649.5|50629.5|50624.5|50604.5|42
1742382600000|2025-03-19 11:10:00|50639.5|50619.5|50659.5|50639.5|50674.5|50654.5|50637.9|50617.9|109
1742382900000|2025-03-19 11:15:00|50657.9|50637.9|50614.6|50594.6|50661.1|50641.1|50614.6|50594.6|100
1742383200000|2025-03-19 11:20:00|50617.1|50597.1|50624.6|50604.6|50639.6|50619.6|50592.1|50572.1|113
1742383500000|2025-03-19 11:25:00|50629.6|50609.6|50658|50638|50659.6|50639.6|50629.6|50609.6|60
1742383800000|2025-03-19 11:30:00|50660.5|50640.5|50659|50639|50671.4|50651.4|50618.9|50598.9|53
1742384100000|2025-03-19 11:35:00|50656.5|50636.5|50679|50659|50690.6|50670.6|50651.5|50631.5|68
1742384400000|2025-03-19 11:40:00|50677.4|50657.4|50698.1|50678.1|50698.1|50678.1|50671.5|50651.5|43
1742384700000|2025-03-19 11:45:00|50699|50679|50726.5|50706.5|50726.5|50706.5|50684|50664|60
1742385000000|2025-03-19 11:50:00|50725.6|50705.6|50671.6|50651.6|50733.1|50713.1|50669.1|50649.1|126
1742385300000|2025-03-19 11:55:00|50674.1|50654.1|50659.1|50639.1|50721.6|50701.6|50659.1|50639.1|226
1742385600000|2025-03-19 12:00:00|50657.5|50637.5|50646.6|50626.6|50696.6|50676.6|50644.1|50624.1|214
1742385900000|2025-03-19 12:05:00|50648.2|50628.2|50649.1|50629.1|50689.1|50669.1|50644.3|50624.3|68
1742386200000|2025-03-19 12:10:00|50651.6|50631.6|50670.8|50650.8|50679.2|50659.2|50651.6|50631.6|145
1742386500000|2025-03-19 12:15:00|50669.2|50649.2|50686.7|50666.7|50689.2|50669.2|50650.1|50630.1|113
1742386800000|2025-03-19 12:20:00|50689.2|50669.2|50701.7|50681.7|50711.7|50691.7|50656.7|50636.7|146
1742387100000|2025-03-19 12:25:00|50703.3|50683.3|50686.8|50666.8|50724.9|50704.9|50669.2|50649.2|204
1742387400000|2025-03-19 12:30:00|50689.3|50669.3|50664.3|50644.3|50726.8|50706.8|50631.8|50611.8|314
1742387700000|2025-03-19 12:35:00|50665.2|50645.2|50746.8|50726.8|50755.9|50735.9|50651.8|50631.8|219
1742388000000|2025-03-19 12:40:00|50749.3|50729.3|50787.7|50767.7|50796.8|50776.8|50736.8|50716.8|276
1742388300000|2025-03-19 12:45:00|50789.3|50769.3|50774.4|50754.4|50805|50785|50766.8|50746.8|159
1742388600000|2025-03-19 12:50:00|50771.9|50751.9|50775.3|50755.3|50776.9|50756.9|50753.5|50733.5|102
1742388900000|2025-03-19 12:55:00|50774.4|50754.4|50779.4|50759.4|50781.9|50761.9|50733.7|50713.7|253
1742389200000|2025-03-19 13:00:00|50776.9|50756.9|50769.4|50749.4|50799.4|50779.4|50726.2|50706.2|300
1742389500000|2025-03-19 13:05:00|50766.9|50746.9|50797|50777|50837|50817|50766.9|50746.9|235
1742389800000|2025-03-19 13:10:00|50799.5|50779.5|50757|50737|50817|50797|50757|50737|127
1742390100000|2025-03-19 13:15:00|50754.5|50734.5|50793.6|50773.6|50797|50777|50749.5|50729.5|276
1742390400000|2025-03-19 13:20:00|50789.5|50769.5|50778.6|50758.6|50807|50787|50752.9|50732.9|142
1742390700000|2025-03-19 13:25:00|50777|50757|50749.6|50729.6|50781.2|50761.2|50747.1|50727.1|169
1742391000000|2025-03-19 13:30:00|50754.6|50734.6|50724.6|50704.6|50779.6|50759.6|50719.6|50699.6|335
1742391300000|2025-03-19 13:35:00|50723|50703|50702.1|50682.1|50747.1|50727.1|50664.6|50644.6|644
1742391600000|2025-03-19 13:40:00|50700.5|50680.5|50699.6|50679.6|50729.6|50709.6|50677.1|50657.1|197
1742391900000|2025-03-19 13:45:00|50702.1|50682.1|50784.4|50764.4|50784.4|50764.4|50702.1|50682.1|452
1742392200000|2025-03-19 13:50:00|50788.8|50768.8|50898.8|50878.8|50903.8|50883.8|50788.8|50768.8|411
1742392500000|2025-03-19 13:55:00|50894.7|50874.7|50888.8|50868.8|50899.7|50879.7|50862.2|50842.2|404
1742392800000|2025-03-19 14:00:00|50889.7|50869.7|50894.8|50874.8|50919.7|50899.7|50872.2|50852.2|305
1742393100000|2025-03-19 14:05:00|50893.2|50873.2|50873.9|50853.9|50902.3|50882.3|50847.3|50827.3|223
1742393400000|2025-03-19 14:10:00|50876.4|50856.4|50944.8|50924.8|50947.3|50927.3|50853.2|50833.2|327
1742393700000|2025-03-19 14:15:00|50943.2|50923.2|50983.9|50963.9|50997.3|50977.3|50933.2|50913.2|403
1742394000000|2025-03-19 14:20:00|50985.5|50965.5|51079.9|51059.9|51084.9|51064.9|50985.5|50965.5|461
1742394300000|2025-03-19 14:25:00|51077.4|51057.4|51054.9|51034.9|51127.4|51107.4|51054.9|51034.9|356
1742394600000|2025-03-19 14:30:00|51056.5|51036.5|51076.5|51056.5|51109|51089|51034.9|51014.9|308
1742394900000|2025-03-19 14:35:00|51077.4|51057.4|51064.9|51044.9|51090.6|51070.6|51043.3|51023.3|192
1742395200000|2025-03-19 14:40:00|51066.5|51046.5|51040|51020|51092.2|51072.2|51033.4|51013.4|209
1742395500000|2025-03-19 14:45:00|51037.5|51017.5|50937.5|50917.5|51037.5|51017.5|50917.5|50897.5|389
1742395800000|2025-03-19 14:50:00|50935|50915|50946.8|50926.8|50957.5|50937.5|50907.5|50887.5|213
1742396100000|2025-03-19 14:55:00|50944.3|50924.3|50897.5|50877.5|50945|50925|50895.9|50875.9|279
1742396400000|2025-03-19 15:00:00|50896|50876|50920.1|50900.1|50937.6|50917.6|50894.1|50874.1|227
1742396700000|2025-03-19 15:05:00|50918.5|50898.5|50957.6|50937.6|50962.4|50942.4|50917.6|50897.6|238
1742397000000|2025-03-19 15:10:00|50951.9|50931.9|50940.1|50920.1|50955.1|50935.1|50935.1|50915.1|117
1742397300000|2025-03-19 15:15:00|50935.1|50915.1|50907.7|50887.7|50959.2|50939.2|50895.1|50875.1|197
1742397600000|2025-03-19 15:20:00|50912.7|50892.7|50962.7|50942.7|50972.7|50952.7|50912.7|50892.7|320
1742397900000|2025-03-19 15:25:00|50964.3|50944.3|51020.2|51000.2|51020.2|51000.2|50957.7|50937.7|407
1742398200000|2025-03-19 15:30:00|51017.7|50997.7|51075.2|51055.2|51087.7|51067.7|51005.2|50985.2|558
1742398500000|2025-03-19 15:35:00|51072.7|51052.7|51077.8|51057.8|51085.3|51065.3|51045.2|51025.2|252
1742398800000|2025-03-19 15:40:00|51075.3|51055.3|51048.7|51028.7|51090.3|51070.3|51048.7|51028.7|203
1742399100000|2025-03-19 15:45:00|51050.3|51030.3|51074.4|51054.4|51076|51056|51036.2|51016.2|216
1742399400000|2025-03-19 15:50:00|51076.9|51056.9|51050.3|51030.3|51090.3|51070.3|51050.3|51030.3|156
1742399700000|2025-03-19 15:55:00|51047.8|51027.8|50967.9|50947.9|51047.8|51027.8|50956.9|50936.9|267
1742400000000|2025-03-19 16:00:00|50968.8|50948.8|51073.6|51053.6|51073.6|51053.6|50968.8|50948.8|491
1742400300000|2025-03-19 16:05:00|51076.1|51056.1|51134.3|51114.3|51172.4|51152.4|51070.8|51050.8|770
1742400600000|2025-03-19 16:10:00|51131.8|51111.8|51172.7|51152.7|51200.9|51180.9|51116.8|51096.8|339
1742400900000|2025-03-19 16:15:00|51171.8|51151.8|51183.6|51163.6|51196.1|51176.1|51171.8|51151.8|191
1742401200000|2025-03-19 16:20:00|51182.7|51162.7|51198.7|51178.7|51220.2|51200.2|51173.6|51153.6|228
1742401500000|2025-03-19 16:25:00|51193.7|51173.7|51196.2|51176.2|51213.7|51193.7|51191.2|51171.2|188
1742401800000|2025-03-19 16:30:00|51194.6|51174.6|51153|51133|51206.2|51186.2|51153|51133|264
1742402100000|2025-03-19 16:35:00|51149.9|51129.9|51160.6|51140.6|51165.6|51145.6|51109|51089|289
1742402400000|2025-03-19 16:40:00|51158.1|51138.1|51223.8|51203.8|51223.8|51203.8|51153.1|51133.1|501
1742402700000|2025-03-19 16:45:00|51225.4|51205.4|51216.3|51196.3|51240.4|51220.4|51213.8|51193.8|380
1742403000000|2025-03-19 16:50:00|51217.9|51197.9|51196.3|51176.3|51240.4|51220.4|51191.3|51171.3|359
1742403300000|2025-03-19 16:55:00|51188.8|51168.8|51177|51157|51194.5|51174.5|51150.4|51130.4|970
1742403600000|2025-03-19 17:00:00|51172.9|51152.9|51139.5|51119.5|51174.5|51154.5|51132|51112|301
1742403900000|2025-03-19 17:05:00|51140.5|51120.5|51123|51103|51147.1|51127.1|51107.1|51087.1|369
1742404200000|2025-03-19 17:10:00|51128.7|51108.7|51164.6|51144.6|51182.1|51162.1|51128.7|51108.7|237
1742404500000|2025-03-19 17:15:00|51167.1|51147.1|51177.1|51157.1|51187.1|51167.1|51167.1|51147.1|154
1742404800000|2025-03-19 17:20:00|51174.6|51154.6|51167.1|51147.1|51188.7|51168.7|51167.1|51147.1|135
1742405100000|2025-03-19 17:25:00|51165.6|51145.6|51132.2|51112.2|51172.2|51152.2|51132.2|51112.2|91
1742405400000|2025-03-19 17:30:00|51135.3|51115.3|51119.7|51099.7|51149.7|51129.7|51105.6|51085.6|182
1742405700000|2025-03-19 17:35:00|51118.1|51098.1|51127.9|51107.9|51130.4|51110.4|51112.9|51092.9|124
1742406000000|2025-03-19 17:40:00|51130.4|51110.4|51117.9|51097.9|51169.5|51149.5|51117.9|51097.9|92
1742406300000|2025-03-19 17:45:00|51119.5|51099.5|51090.4|51070.4|51127.9|51107.9|51090.4|51070.4|99
1742406600000|2025-03-19 17:50:00|51092.9|51072.9|51143|51123|51143|51123|51092.9|51072.9|56
1742406900000|2025-03-19 17:55:00|51144.5|51124.5|51143|51123|51158|51138|51122.1|51102.1|93
1742407200000|2025-03-19 18:00:00|51144.6|51124.6|51205.5|51185.5|51225.5|51205.5|51139.6|51119.6|237
1742407500000|2025-03-19 18:05:00|51203.9|51183.9|51228|51208|51230.5|51210.5|51120.5|51100.5|146
1742407800000|2025-03-19 18:10:00|51225.5|51205.5|51253.1|51233.1|51310.6|51290.6|51213.1|51193.1|185
1742408100000|2025-03-19 18:15:00|51255.6|51235.6|51275.6|51255.6|51293.1|51273.1|51255.6|51235.6|163
1742408400000|2025-03-19 18:20:00|51277.2|51257.2|51282.5|51262.5|51290|51270|51228.4|51208.4|187
1742408700000|2025-03-19 18:25:00|51279|51259|51248.1|51228.1|51280|51260|51243.1|51223.1|129
1742409000000|2025-03-19 18:30:00|51249.7|51229.7|51287.5|51267.5|51313.2|51293.2|51249.7|51229.7|172
1742409300000|2025-03-19 18:35:00|51285.9|51265.9|51307.5|51287.5|51336.6|51316.6|51285|51265|80
1742409600000|2025-03-19 18:40:00|51305|51285|51395.1|51375.1|51395.1|51375.1|51300|51280|191
1742409900000|2025-03-19 18:45:00|51393.5|51373.5|51372.6|51352.6|51395.1|51375.1|51348.5|51328.5|108
1742410200000|2025-03-19 18:50:00|51371|51351|51375.1|51355.1|51385.1|51365.1|51350.1|51330.1|250
1742410500000|2025-03-19 18:55:00|51373.5|51353.5|51376.1|51356.1|51396|51376|51367.6|51347.6|107
1742410800000|2025-03-19 19:00:00|51372.6|51352.6|51370.2|51350.2|51382.6|51362.6|51350.1|51330.1|72
1742411100000|2025-03-19 19:05:00|51368.6|51348.6|51390.2|51370.2|51395.2|51375.2|51350.2|51330.2|52
1742411400000|2025-03-19 19:10:00|51392.7|51372.7|51312.7|51292.7|51400.2|51380.2|51305.2|51285.2|101
1742411700000|2025-03-19 19:15:00|51314.3|51294.3|51270.2|51250.2|51345.2|51325.2|51270.2|51250.2|96
1742412000000|2025-03-19 19:20:00|51268.7|51248.7|51252.8|51232.8|51270.2|51250.2|51211.2|51191.2|113
1742412300000|2025-03-19 19:25:00|51251.2|51231.2|51247.8|51227.8|51255.3|51235.3|51210.3|51190.3|98
1742412600000|2025-03-19 19:30:00|51249.4|51229.4|51300.3|51280.3|51310.3|51290.3|51249.4|51229.4|55
1742412900000|2025-03-19 19:35:00|51298.7|51278.7|51320.3|51300.3|51346.9|51326.9|51298.7|51278.7|106
1742413200000|2025-03-19 19:40:00|51321.3|51301.3|51337.9|51317.9|51345.4|51325.4|51310.3|51290.3|43
1742413500000|2025-03-19 19:45:00|51336.3|51316.3|51354.5|51334.5|51354.5|51334.5|51327.9|51307.9|46
1742413800000|2025-03-19 19:50:00|51356.3|51336.3|51377.9|51357.9|51379.5|51359.5|51334.5|51314.5|66
1742414100000|2025-03-19 19:55:00|51376.1|51356.1|51357.3|51337.3|51385.4|51365.4|51357.3|51337.3|86
1742414400000|2025-03-19 20:00:00|51355.4|51335.4|51350.5|51330.5|51375.5|51355.5|51345.5|51325.5|40
1742414700000|2025-03-19 20:05:00|51349.6|51329.6|51335.5|51315.5|51349.6|51329.6|51322.3|51302.3|38
1742415000000|2025-03-19 20:10:00|51337.1|51317.1|51350.5|51330.5|51353|51333|51335.5|51315.5|22
1742415300000|2025-03-19 20:15:00|51349.6|51329.6|51350.6|51330.6|51352.1|51332.1|51345.5|51325.5|16
1742415600000|2025-03-19 20:20:00|51351.5|51331.5|51368.1|51348.1|51368.1|51348.1|51351.5|51331.5|19
1742415900000|2025-03-19 20:25:00|51369|51349|51375.6|51355.6|51398.1|51378.1|51369|51349|29
1742416200000|2025-03-19 20:30:00|51374|51354|51378.1|51358.1|51395.6|51375.6|51373.1|51353.1|181
1742416500000|2025-03-19 20:35:00|51376.6|51356.6|51400.7|51380.7|51400.7|51380.7|51373.1|51353.1|18
1742416800000|2025-03-19 20:40:00|51403.2|51383.2|51400.7|51380.7|51415.7|51395.7|51398.2|51378.2|40
1742417100000|2025-03-19 20:45:00|51404.8|51384.8|51395.7|51375.7|51415.7|51395.7|51394.1|51374.1|35
1742417400000|2025-03-19 20:50:00|51399.1|51379.1|51390.7|51370.7|51415.7|51395.7|51383.2|51363.2|64
1742417700000|2025-03-19 20:55:00|51387.6|51367.6|51403.3|51383.3|51405.8|51385.8|51379.2|51359.2|53
1742421600000|2025-03-19 22:00:00|51386.7|51366.7|51389.2|51369.2|51395.8|51375.8|51329.2|51309.2|73
1742421900000|2025-03-19 22:05:00|51388.3|51368.3|51419.3|51399.3|51426.8|51406.8|51387.7|51367.7|29
1742422200000|2025-03-19 22:10:00|51414.3|51394.3|51410.9|51390.9|51415.9|51395.9|51409.3|51389.3|11
1742422500000|2025-03-19 22:15:00|51411.8|51391.8|51416.8|51396.8|51421.8|51401.8|51411.8|51391.8|54
1742422800000|2025-03-19 22:20:00|51414.3|51394.3|51417.8|51397.8|51419.3|51399.3|51406.8|51386.8|30
1742423100000|2025-03-19 22:25:00|51416.8|51396.8|51421.9|51401.9|51430.9|51410.9|51416.8|51396.8|25
1742423400000|2025-03-19 22:30:00|51422.8|51402.8|51419.4|51399.4|51426.9|51406.9|51416.9|51396.9|25
1742423700000|2025-03-19 22:35:00|51421|51401|51426.9|51406.9|51426.9|51406.9|51419.4|51399.4|13
1742424000000|2025-03-19 22:40:00|51427.9|51407.9|51407|51387|51429.4|51409.4|51407|51387|30
1742424300000|2025-03-19 22:45:00|51407.9|51387.9|51407|51387|51409.5|51389.5|51404.5|51384.5|13
1742424600000|2025-03-19 22:50:00|51404.5|51384.5|51410.4|51390.4|51414.5|51394.5|51404.5|51384.5|11
1742424900000|2025-03-19 22:55:00|51409.5|51389.5|51399.5|51379.5|51409.5|51389.5|51397|51377|3
1742425200000|2025-03-19 23:00:00|51398|51378|51394.6|51374.6|51399.5|51379.5|51389.5|51369.5|13
1742425500000|2025-03-19 23:05:00|51392.1|51372.1|51399.6|51379.6|51399.6|51379.6|51387.1|51367.1|8
1742425800000|2025-03-19 23:10:00|51402.1|51382.1|51404.6|51384.6|51404.6|51384.6|51399.6|51379.6|6
1742426100000|2025-03-19 23:15:00|51403|51383|51422.1|51402.1|51422.1|51402.1|51402.1|51382.1|16
1742426400000|2025-03-19 23:20:00|51424.6|51404.6|51427.2|51407.2|51428.7|51408.7|51412.1|51392.1|35
1742426700000|2025-03-19 23:25:00|51429.7|51409.7|51414.7|51394.7|51432.2|51412.2|51414.7|51394.7|18
1742427000000|2025-03-19 23:30:00|51416.5|51396.5|51428.1|51408.1|51448.1|51428.1|51409.7|51389.7|40
1742427300000|2025-03-19 23:35:00|51424.7|51404.7|51414.7|51394.7|51424.7|51404.7|51408.1|51388.1|10
1742427600000|2025-03-19 23:40:00|51417.2|51397.2|51424.8|51404.8|51424.8|51404.8|51414.7|51394.7|19
1742427900000|2025-03-19 23:45:00|51426.3|51406.3|51425.7|51405.7|51430.7|51410.7|51424.8|51404.8|11
1742428200000|2025-03-19 23:50:00|51424.8|51404.8|51436.4|51416.4|51444.8|51424.8|51424.8|51404.8|18
1742428500000|2025-03-19 23:55:00|51437.3|51417.3|51442.3|51422.3|51447.3|51427.3|51437.3|51417.3|23
1742428800000|2025-03-20 00:00:00|51443.3|51423.3|51466.7|51446.7|51469.2|51449.2|51442.3|51422.3|247
1742429100000|2025-03-20 00:05:00|51465.1|51445.1|51461.7|51441.7|51466.7|51446.7|51448.6|51428.6|86
1742429400000|2025-03-20 00:10:00|51457.7|51437.7|51444.3|51424.3|51465.8|51445.8|51444.3|51424.3|24
1742429700000|2025-03-20 00:15:00|51445.2|51425.2|51466.8|51446.8|51476.8|51456.8|51445.2|51425.2|30
1742430000000|2025-03-20 00:20:00|51469.3|51449.3|51494.3|51474.3|51496.8|51476.8|51464.3|51444.3|38
1742430300000|2025-03-20 00:25:00|51491.8|51471.8|51466.8|51446.8|51494.3|51474.3|51459.3|51439.3|58
1742430600000|2025-03-20 00:30:00|51465.3|51445.3|51506.9|51486.9|51508.4|51488.4|51446.8|51426.8|96
1742430900000|2025-03-20 00:35:00|51509.4|51489.4|51476.9|51456.9|51515|51495|51476.9|51456.9|32
1742431200000|2025-03-20 00:40:00|51474.4|51454.4|51454.4|51434.4|51474.4|51454.4|51449.4|51429.4|11
1742431500000|2025-03-20 00:45:00|51456|51436|51450.4|51430.4|51476.9|51456.9|51447.9|51427.9|20
1742431800000|2025-03-20 00:50:00|51449.5|51429.5|51507|51487|51507|51487|51447.9|51427.9|54
1742432100000|2025-03-20 00:55:00|51504.5|51484.5|51508.6|51488.6|51511.1|51491.1|51492|51472|52
1742432400000|2025-03-20 01:00:00|51512|51492|51497|51477|51547|51527|51492|51472|439
1742432700000|2025-03-20 01:05:00|51498.6|51478.6|51450.2|51430.2|51504.5|51484.5|51389.3|51369.3|230
1742433000000|2025-03-20 01:10:00|51451.8|51431.8|51499.3|51479.3|51504.3|51484.3|51451.8|51431.8|81
1742433300000|2025-03-20 01:15:00|51500.9|51480.9|51620.2|51600.2|51622.7|51602.7|51475.2|51455.2|257
1742433600000|2025-03-20 01:20:00|51618.7|51598.7|51605.3|51585.3|51618.7|51598.7|51576.8|51556.8|109
1742433900000|2025-03-20 01:25:00|51607.8|51587.8|51552.8|51532.8|51615.3|51595.3|51550.3|51530.3|147
1742434200000|2025-03-20 01:30:00|51555.3|51535.3|51495.3|51475.3|51598.5|51578.5|51471.3|51451.3|182
1742434500000|2025-03-20 01:35:00|51496.9|51476.9|51473.5|51453.5|51536.6|51516.6|51463.5|51443.5|133
1742434800000|2025-03-20 01:40:00|51475.1|51455.1|51406.7|51386.7|51503.5|51483.5|51392.9|51372.9|131
1742435100000|2025-03-20 01:45:00|51405.7|51385.7|51399.2|51379.2|51421|51401|51368.5|51348.5|132
1742435400000|2025-03-20 01:50:00|51397.6|51377.6|51344.2|51324.2|51400.1|51380.1|51306.1|51286.1|118
1742435700000|2025-03-20 01:55:00|51345.8|51325.8|51337.7|51317.7|51362.6|51342.6|51312.7|51292.7|72
1742436000000|2025-03-20 02:00:00|51335.2|51315.2|51348.6|51328.6|51389.2|51369.2|51327.7|51307.7|148
1742436300000|2025-03-20 02:05:00|51350.2|51330.2|51362.7|51342.7|51443.3|51423.3|51350.2|51330.2|121
1742436600000|2025-03-20 02:10:00|51361.1|51341.1|51417.7|51397.7|51422.7|51402.7|51350.2|51330.2|38
1742436900000|2025-03-20 02:15:00|51419.3|51399.3|51398.4|51378.4|51430.2|51410.2|51394.3|51374.3|15
1742437200000|2025-03-20 02:20:00|51400|51380|51431.9|51411.9|51456.8|51436.8|51400|51380|31
1742437500000|2025-03-20 02:25:00|51433.4|51413.4|51451.9|51431.9|51461.9|51441.9|51433.4|51413.4|34
1742437800000|2025-03-20 02:30:00|51453.4|51433.4|51437.8|51417.8|51516.9|51496.9|51436.9|51416.9|82
1742438100000|2025-03-20 02:35:00|51436.9|51416.9|51383.8|51363.8|51444.4|51424.4|51376.3|51356.3|46
1742438400000|2025-03-20 02:40:00|51385.4|51365.4|51428.8|51408.8|51447.9|51427.9|51385.4|51365.4|19
1742438700000|2025-03-20 02:45:00|51427.3|51407.3|51373.8|51353.8|51433.8|51413.8|51370.4|51350.4|38
1742439000000|2025-03-20 02:50:00|51369.8|51349.8|51423.9|51403.9|51433.9|51413.9|51363.9|51343.9|20
1742439300000|2025-03-20 02:55:00|51424.8|51404.8|51413.9|51393.9|51431.4|51411.4|51401.4|51381.4|24
1742439600000|2025-03-20 03:00:00|51415.5|51395.5|51451.4|51431.4|51451.4|51431.4|51407.3|51387.3|20
1742439900000|2025-03-20 03:05:00|51448.9|51428.9|51438.9|51418.9|51453.9|51433.9|51427.4|51407.4|10
1742440200000|2025-03-20 03:10:00|51445.5|51425.5|51486.5|51466.5|51489|51469|51445.5|51425.5|31
1742440500000|2025-03-20 03:15:00|51484|51464|51449|51429|51484|51464|51436.5|51416.5|22
1742440800000|2025-03-20 03:20:00|51447.4|51427.4|51443.4|51423.4|51473.4|51453.4|51424|51404|34
1742441100000|2025-03-20 03:25:00|51440.9|51420.9|51450.9|51430.9|51450.9|51430.9|51430.9|51410.9|12
1742441400000|2025-03-20 03:30:00|51452.5|51432.5|51470.9|51450.9|51470.9|51450.9|51444.4|51424.4|7
1742441700000|2025-03-20 03:35:00|51469.4|51449.4|51446|51426|51480|51460|51446|51426|9
1742442000000|2025-03-20 03:40:00|51448.5|51428.5|51471|51451|51471|51451|51446|51426|9
1742442300000|2025-03-20 03:45:00|51468.5|51448.5|51466|51446|51468.5|51448.5|51436|51416|11
1742442600000|2025-03-20 03:50:00|51467.6|51447.6|51461|51441|51478.5|51458.5|51458.5|51438.5|28
1742442900000|2025-03-20 03:55:00|51459.5|51439.5|51476.1|51456.1|51476.1|51456.1|51451|51431|4
1742443200000|2025-03-20 04:00:00|51473.6|51453.6|51451.1|51431.1|51476.1|51456.1|51451.1|51431.1|18
1742443500000|2025-03-20 04:05:00|51446.1|51426.1|51461.1|51441.1|51463.6|51443.6|51434.5|51414.5|9
1742443800000|2025-03-20 04:10:00|51459.6|51439.6|51483.3|51463.3|51486.1|51466.1|51459.6|51439.6|38
1742444100000|2025-03-20 04:15:00|51480.2|51460.2|51499.3|51479.3|51504.3|51484.3|51469.3|51449.3|30
1742444400000|2025-03-20 04:20:00|51501.8|51481.8|51495.3|51475.3|51513.4|51493.4|51494.3|51474.3|91
1742444700000|2025-03-20 04:25:00|51494.3|51474.3|51504.3|51484.3|51511.8|51491.8|51494.3|51474.3|39
1742445000000|2025-03-20 04:30:00|51504.4|51484.4|51529.4|51509.4|51531.9|51511.9|51499.4|51479.4|17
1742445300000|2025-03-20 04:35:00|51526.9|51506.9|51509.4|51489.4|51529.4|51509.4|51507.8|51487.8|20
1742445600000|2025-03-20 04:40:00|51510.3|51490.3|51518.5|51498.5|51522.6|51502.6|51506.9|51486.9|13
1742445900000|2025-03-20 04:45:00|51519.4|51499.4|51532.6|51512.6|51532.6|51512.6|51514.4|51494.4|45
1742446200000|2025-03-20 04:50:00|51535.1|51515.1|51531|51511|51550.7|51530.7|51530.1|51510.1|70
1742446500000|2025-03-20 04:55:00|51532.6|51512.6|51515.1|51495.1|51532.6|51512.6|51507.6|51487.6|55
1742446800000|2025-03-20 05:00:00|51516.7|51496.7|51487.7|51467.7|51520.8|51500.8|51482.7|51462.7|59
1742447100000|2025-03-20 05:05:00|51486.1|51466.1|51448.3|51428.3|51486.1|51466.1|51444.2|51424.2|67
1742447400000|2025-03-20 05:10:00|51449.9|51429.9|51462.7|51442.7|51470.8|51450.8|51449.9|51429.9|32
1742447700000|2025-03-20 05:15:00|51461.8|51441.8|51477.7|51457.7|51494.3|51474.3|51442.7|51422.7|47
1742448000000|2025-03-20 05:20:00|51480.2|51460.2|51470.3|51450.3|51497.7|51477.7|51462.8|51442.8|46
1742448300000|2025-03-20 05:25:00|51468.7|51448.7|51422.5|51402.5|51468.7|51448.7|51407.8|51387.8|167
1742448600000|2025-03-20 05:30:00|51419.3|51399.3|51411.9|51391.9|51422.5|51402.5|51372.8|51352.8|69
1742448900000|2025-03-20 05:35:00|51413.4|51393.4|51414.4|51394.4|51420|51400|51385.3|51365.3|34
1742449200000|2025-03-20 05:40:00|51412.8|51392.8|51416.9|51396.9|51421|51401|51393.8|51373.8|78
1742449500000|2025-03-20 05:45:00|51418.5|51398.5|51435.4|51415.4|51447.9|51427.9|51411|51391|80
1742449800000|2025-03-20 05:50:00|51432.9|51412.9|51430.1|51410.1|51442.9|51422.9|51409.5|51389.5|40
1742450100000|2025-03-20 05:55:00|51428.5|51408.5|51496.1|51476.1|51505.4|51485.4|51427.6|51407.6|122
1742450400000|2025-03-20 06:00:00|51497|51477|51466.1|51446.1|51516.1|51496.1|51438.6|51418.6|64
1742450700000|2025-03-20 06:05:00|51471.1|51451.1|51548.6|51528.6|51551.1|51531.1|51446.4|51426.4|164
1742451000000|2025-03-20 06:10:00|51549.5|51529.5|51583.6|51563.6|51591.1|51571.1|51526.1|51506.1|96
1742451300000|2025-03-20 06:15:00|51582.1|51562.1|51593.7|51573.7|51616.1|51596.1|51571.1|51551.1|90
1742451600000|2025-03-20 06:20:00|51595.2|51575.2|51643.7|51623.7|51646.2|51626.2|51586.2|51566.2|99
1742451900000|2025-03-20 06:25:00|51646.2|51626.2|51651.2|51631.2|51656.2|51636.2|51629.6|51609.6|54
1742452200000|2025-03-20 06:30:00|51647.1|51627.1|51648.1|51628.1|51658.7|51638.7|51628.1|51608.1|101
1742452500000|2025-03-20 06:35:00|51649.7|51629.7|51639.1|51619.1|51649.7|51629.7|51619.1|51599.1|115
1742452800000|2025-03-20 06:40:00|51637.5|51617.5|51638.2|51618.2|51643.8|51623.8|51618.1|51598.1|71
1742453100000|2025-03-20 06:45:00|51639.7|51619.7|51579.7|51559.7|51645.7|51625.7|51575.7|51555.7|57
1742453400000|2025-03-20 06:50:00|51580.7|51560.7|51588.2|51568.2|51597.3|51577.3|51572.3|51552.3|50
1742453700000|2025-03-20 06:55:00|51583.2|51563.2|51496.4|51476.4|51583.2|51563.2|51496.4|51476.4|91
1742454000000|2025-03-20 07:00:00|51498.9|51478.9|51497.3|51477.3|51504.8|51484.8|51442.3|51422.3|154
1742454300000|2025-03-20 07:05:00|51495.8|51475.8|51489.8|51469.8|51499.8|51479.8|51447.3|51427.3|103
1742454600000|2025-03-20 07:10:00|51487.3|51467.3|51493.3|51473.3|51504.9|51484.9|51478.3|51458.3|79
1742454900000|2025-03-20 07:15:00|51494.9|51474.9|51478.3|51458.3|51512.4|51492.4|51478.3|51458.3|79
1742455200000|2025-03-20 07:20:00|51475.8|51455.8|51520.9|51500.9|51523.4|51503.4|51423.3|51403.3|231
1742455500000|2025-03-20 07:25:00|51522.4|51502.4|51521.5|51501.5|51580.5|51560.5|51504|51484|181
1742455800000|2025-03-20 07:30:00|51519.9|51499.9|51526.5|51506.5|51545|51525|51502.4|51482.4|59
1742456100000|2025-03-20 07:35:00|51524|51504|51526.5|51506.5|51534|51514|51499|51479|64
1742456400000|2025-03-20 07:40:00|51526.6|51506.6|51554.1|51534.1|51563.1|51543.1|51526.6|51506.6|33
1742456700000|2025-03-20 07:45:00|51551.6|51531.6|51561.6|51541.6|51574.1|51554.1|51546.6|51526.6|79
1742457000000|2025-03-20 07:50:00|51559.1|51539.1|51591.6|51571.6|51591.6|51571.6|51551.6|51531.6|94
1742457300000|2025-03-20 07:55:00|51593.2|51573.2|51566.6|51546.6|51596.6|51576.6|51561.6|51541.6|73
1742457600000|2025-03-20 08:00:00|51564.1|51544.1|51523.6|51503.6|51567.6|51547.6|51518.6|51498.6|83
1742457900000|2025-03-20 08:05:00|51521.1|51501.1|51573.6|51553.6|51586.1|51566.1|51498.6|51478.6|56
1742458200000|2025-03-20 08:10:00|51568.6|51548.6|51553.6|51533.6|51606.1|51586.1|51552|51532|44
1742458500000|2025-03-20 08:15:00|51552.7|51532.7|51505.5|51485.5|51552.7|51532.7|51482.1|51462.1|125
1742458800000|2025-03-20 08:20:00|51517.1|51497.1|51450.5|51430.5|51530.5|51510.5|51440.5|51420.5|160
1742459100000|2025-03-20 08:25:00|51449|51429|51288.4|51268.4|51449|51429|51277.4|51257.4|492
1742459400000|2025-03-20 08:30:00|51291.5|51271.5|51359.7|51339.7|51374|51354|51280|51260|222
1742459700000|2025-03-20 08:35:00|51362.8|51342.8|51365.6|51345.6|51388.7|51368.7|51358.1|51338.1|94
1742460000000|2025-03-20 08:40:00|51360.6|51340.6|51330.6|51310.6|51360.6|51340.6|51318.1|51298.1|103
1742460300000|2025-03-20 08:45:00|51329.7|51309.7|51330.7|51310.7|51343.1|51323.1|51278.2|51258.2|120
1742460600000|2025-03-20 08:50:00|51329.1|51309.1|51324.1|51304.1|51330.7|51310.7|51245.7|51225.7|229
1742460900000|2025-03-20 08:55:00|51325.7|51305.7|51271.7|51251.7|51334.8|51314.8|51271.7|51251.7|81
1742461200000|2025-03-20 09:00:00|51273.2|51253.2|51276.7|51256.7|51305.7|51285.7|51249.2|51229.2|204
1742461500000|2025-03-20 09:05:00|51274.2|51254.2|51318.3|51298.3|51334.2|51314.2|51274.2|51254.2|91
1742461800000|2025-03-20 09:10:00|51316.7|51296.7|51354.9|51334.9|51358.3|51338.3|51316.7|51296.7|96
1742462100000|2025-03-20 09:15:00|51357.4|51337.4|51400.8|51380.8|51434.9|51414.9|51357.4|51337.4|96
1742462400000|2025-03-20 09:20:00|51404.9|51384.9|51410.8|51390.8|51430.8|51410.8|51399.9|51379.9|72
1742462700000|2025-03-20 09:25:00|51413.3|51393.3|51380.9|51360.9|51428.3|51408.3|51364.9|51344.9|73
1742463000000|2025-03-20 09:30:00|51383.4|51363.4|51270.9|51250.9|51383.4|51363.4|51243.4|51223.4|172
1742463300000|2025-03-20 09:35:00|51271.8|51251.8|51363.4|51343.4|51363.4|51343.4|51270.9|51250.9|92
1742463600000|2025-03-20 09:40:00|51364.4|51344.4|51314.4|51294.4|51380.9|51360.9|51314.4|51294.4|38
1742463900000|2025-03-20 09:45:00|51311.9|51291.9|51248.5|51228.5|51311.9|51291.9|51231.9|51211.9|126
1742464200000|2025-03-20 09:50:00|51246|51226|51191|51171|51256|51236|51181|51161|187
1742464500000|2025-03-20 09:55:00|51192.6|51172.6|51182|51162|51216|51196|51128.5|51108.5|195
1742464800000|2025-03-20 10:00:00|51178.9|51158.9|51124.2|51104.2|51178.9|51158.9|51122.9|51102.9|217
1742465100000|2025-03-20 10:05:00|51126.7|51106.7|51069.2|51049.2|51129.2|51109.2|50995.7|50975.7|509
1742465400000|2025-03-20 10:10:00|51071.7|51051.7|51059.8|51039.8|51071.7|51051.7|51012.3|50992.3|287
1742465700000|2025-03-20 10:15:00|51059.2|51039.2|51019.2|50999.2|51063.3|51043.3|51004.2|50984.2|183
1742466000000|2025-03-20 10:20:00|51016.7|50996.7|51068.3|51048.3|51069.3|51049.3|51006.7|50986.7|136
1742466300000|2025-03-20 10:25:00|51065.8|51045.8|51044.3|51024.3|51075.8|51055.8|51039.3|51019.3|119
1742466600000|2025-03-20 10:30:00|51046.8|51026.8|51041.8|51021.8|51070.9|51050.9|50999.3|50979.3|239
1742466900000|2025-03-20 10:35:00|51043.4|51023.4|51037.4|51017.4|51107.4|51087.4|51015.3|50995.3|304
1742467200000|2025-03-20 10:40:00|51035.9|51015.9|51050|51030|51084|51064|51032.4|51012.4|78
1742467500000|2025-03-20 10:45:00|51052.5|51032.5|51103.4|51083.4|51112.5|51092.5|51026.5|51006.5|124
1742467800000|2025-03-20 10:50:00|51100|51080|51125|51105|51157.5|51137.5|51097.5|51077.5|146
1742468100000|2025-03-20 10:55:00|51123.5|51103.5|51192.5|51172.5|51201.6|51181.6|51122.5|51102.5|132
1742468400000|2025-03-20 11:00:00|51196.6|51176.6|51177.6|51157.6|51210.1|51190.1|51162.6|51142.6|117
1742468700000|2025-03-20 11:05:00|51178.5|51158.5|51234.5|51214.5|51268.5|51248.5|51178.5|51158.5|309
1742469000000|2025-03-20 11:10:00|51237|51217|51243|51223|51282|51262|51237|51217|90
1742469300000|2025-03-20 11:15:00|51244.5|51224.5|51227|51207|51247|51227|51189.5|51169.5|69
1742469600000|2025-03-20 11:20:00|51229.5|51209.5|51213.6|51193.6|51236.1|51216.1|51199.5|51179.5|82
1742469900000|2025-03-20 11:25:00|51214.6|51194.6|51201.1|51181.1|51224.6|51204.6|51194.6|51174.6|37
1742470200000|2025-03-20 11:30:00|51199.6|51179.6|51232.1|51212.1|51232.1|51212.1|51188.6|51168.6|51
1742470500000|2025-03-20 11:35:00|51234.6|51214.6|51264.6|51244.6|51287.1|51267.1|51234.6|51214.6|82
1742470800000|2025-03-20 11:40:00|51269.6|51249.6|51259.7|51239.7|51274.6|51254.6|51239.7|51219.7|82
1742471100000|2025-03-20 11:45:00|51261.2|51241.2|51336.6|51316.6|51336.6|51316.6|51249.1|51229.1|273
1742471400000|2025-03-20 11:50:00|51335.6|51315.6|51436.6|51416.6|51475.6|51455.6|51334.1|51314.1|589
1742471700000|2025-03-20 11:55:00|51438.2|51418.2|51446|51426|51450.1|51430.1|51379.1|51359.1|243
1742472000000|2025-03-20 12:00:00|51448.9|51428.9|51347|51327|51461|51441|51344.5|51324.5|332
1742472300000|2025-03-20 12:05:00|51342|51322|51405.5|51385.5|51420.5|51400.5|51341.1|51321.1|235
1742472600000|2025-03-20 12:10:00|51410.5|51390.5|51403.6|51383.6|51448.9|51428.9|51373|51353|205
1742472900000|2025-03-20 12:15:00|51402.1|51382.1|51389.9|51369.9|51413|51393|51348.4|51328.4|271
1742473200000|2025-03-20 12:20:00|51391.5|51371.5|51292.5|51272.5|51393|51373|51290.9|51270.9|204
1742473500000|2025-03-20 12:25:00|51294|51274|51275.6|51255.6|51305|51285|51246.5|51226.5|209
1742473800000|2025-03-20 12:30:00|51277.1|51257.1|51207.5|51187.5|51300.9|51280.9|51190|51170|278
1742474100000|2025-03-20 12:35:00|51211|51191|51195|51175|51231.6|51211.6|51167.5|51147.5|257
1742474400000|2025-03-20 12:40:00|51192.5|51172.5|51148.5|51128.5|51201.6|51181.6|51142.6|51122.6|196
1742474700000|2025-03-20 12:45:00|51147.6|51127.6|51161.6|51141.6|51182.6|51162.6|51128.5|51108.5|289
1742475000000|2025-03-20 12:50:00|51162.6|51142.6|51169.5|51149.5|51182.6|51162.6|51143|51123|223
1742475300000|2025-03-20 12:55:00|51172|51152|51109.5|51089.5|51172|51152|51094.5|51074.5|218
1742475600000|2025-03-20 13:00:00|51107|51087|51078.6|51058.6|51154.5|51134.5|51049.6|51029.6|588
1742475900000|2025-03-20 13:05:00|51080.2|51060.2|50944.6|50924.6|51097.1|51077.1|50919.6|50899.6|369
1742476200000|2025-03-20 13:10:00|50945.5|50925.5|50977.1|50957.1|50989.6|50969.6|50929.6|50909.6|359
1742476500000|2025-03-20 13:15:00|50975.6|50955.6|50917.1|50897.1|50984.6|50964.6|50886.8|50866.8|376
1742476800000|2025-03-20 13:20:00|50914.6|50894.6|50854.7|50834.7|50914.6|50894.6|50814.7|50794.7|481
1742477100000|2025-03-20 13:25:00|50852.2|50832.2|50830.3|50810.3|50857.2|50837.2|50786.2|50766.2|531
1742477400000|2025-03-20 13:30:00|50831.8|50811.8|50852.8|50832.8|50885.3|50865.3|50770.3|50750.3|610
1742477700000|2025-03-20 13:35:00|50850.3|50830.3|50922.8|50902.8|50952.8|50932.8|50847.8|50827.8|399
1742478000000|2025-03-20 13:40:00|50917.8|50897.8|50922.9|50902.9|50965.4|50945.4|50887.9|50867.9|272
1742478300000|2025-03-20 13:45:00|50924.4|50904.4|50900.4|50880.4|50960.4|50940.4|50897.9|50877.9|373
1742478600000|2025-03-20 13:50:00|50899.4|50879.4|51041|51021|51044.1|51024.1|50899.4|50879.4|296
1742478900000|2025-03-20 13:55:00|51036|51016|50950.5|50930.5|51036|51016|50925.4|50905.4|181
1742479200000|2025-03-20 14:00:00|50948|50928|51027.6|51007.6|51082|51062|50945.5|50925.5|360
1742479500000|2025-03-20 14:05:00|51031.1|51011.1|51001.1|50981.1|51046.1|51026.1|50991.1|50971.1|135
1742479800000|2025-03-20 14:10:00|50998.6|50978.6|51063|51043|51065.5|51045.5|50963|50943|311
1742480100000|2025-03-20 14:15:00|51059.9|51039.9|51068.1|51048.1|51103|51083|51043|51023|290
1742480400000|2025-03-20 14:20:00|51063.1|51043.1|51018.1|50998.1|51071.5|51051.5|51003.1|50983.1|190
1742480700000|2025-03-20 14:25:00|51020.6|51000.6|51055.6|51035.6|51070.6|51050.6|51020.6|51000.6|137
1742481000000|2025-03-20 14:30:00|51057.2|51037.2|51054.7|51034.7|51068.1|51048.1|51033.1|51013.1|162
1742481300000|2025-03-20 14:35:00|51053.7|51033.7|51131.3|51111.3|51133.4|51113.4|51053.7|51033.7|202
1742481600000|2025-03-20 14:40:00|51135.3|51115.3|51096.3|51076.3|51138.8|51118.8|51079.7|51059.7|400
1742481900000|2025-03-20 14:45:00|51101.3|51081.3|51169.8|51149.8|51180.3|51160.3|51101.3|51081.3|263
1742482200000|2025-03-20 14:50:00|51168.8|51148.8|51084.2|51064.2|51171.3|51151.3|51042.6|51022.6|405
1742482500000|2025-03-20 14:55:00|51081.7|51061.7|51087.7|51067.7|51125.2|51105.2|51081.7|51061.7|59
1742482800000|2025-03-20 15:00:00|51090.2|51070.2|51035.2|51015.2|51097.7|51077.7|50976.1|50956.1|333
1742483100000|2025-03-20 15:05:00|51033.7|51013.7|51000.8|50980.8|51035.2|51015.2|50935.2|50915.2|521
1742483400000|2025-03-20 15:10:00|50999.3|50979.3|51008.3|50988.3|51043.3|51023.3|50993.3|50973.3|169
1742483700000|2025-03-20 15:15:00|51011.4|50991.4|51013.4|50993.4|51020.9|51000.9|50968.4|50948.4|163
1742484000000|2025-03-20 15:20:00|51010.3|50990.3|51058.4|51038.4|51068.4|51048.4|51003.4|50983.4|183
1742484300000|2025-03-20 15:25:00|51057.4|51037.4|51113.4|51093.4|51120.9|51100.9|51051.9|51031.9|167
1742484600000|2025-03-20 15:30:00|51111.9|51091.9|51098.4|51078.4|51128.4|51108.4|51086.9|51066.9|168
1742484900000|2025-03-20 15:35:00|51100|51080|51166|51146|51166|51146|51076.9|51056.9|159
1742485200000|2025-03-20 15:40:00|51167.5|51147.5|51188.5|51168.5|51201|51181|51151.9|51131.9|150
1742485500000|2025-03-20 15:45:00|51187.5|51167.5|51252.6|51232.6|51282.6|51262.6|51187.5|51167.5|272
1742485800000|2025-03-20 15:50:00|51253.5|51233.5|51277.6|51257.6|51280.7|51260.7|51223.5|51203.5|185
1742486100000|2025-03-20 15:55:00|51279.1|51259.1|51203.6|51183.6|51281.6|51261.6|51201.1|51181.1|236
1742486400000|2025-03-20 16:00:00|51206.1|51186.1|51233.6|51213.6|51287.6|51267.6|51165.1|51145.1|255
1742486700000|2025-03-20 16:05:00|51232.1|51212.1|51185.5|51165.5|51233.6|51213.6|51185.5|51165.5|179
1742487000000|2025-03-20 16:10:00|51184|51164|51295.2|51275.2|51295.2|51275.2|51148|51128|713
1742487300000|2025-03-20 16:15:00|51296.7|51276.7|51326.8|51306.8|51359.3|51339.3|51296.7|51276.7|387
1742487600000|2025-03-20 16:20:00|51324.3|51304.3|51294.3|51274.3|51351.8|51331.8|51288.3|51268.3|293
1742487900000|2025-03-20 16:25:00|51291.8|51271.8|51294.3|51274.3|51339.3|51319.3|51282.8|51262.8|172
1742488200000|2025-03-20 16:30:00|51296.8|51276.8|51283.8|51263.8|51303.7|51283.7|51272.8|51252.8|199
1742488500000|2025-03-20 16:35:00|51285.3|51265.3|51299.7|51279.7|51299.7|51279.7|51252.6|51232.6|255
1742488800000|2025-03-20 16:40:00|51301.3|51281.3|51300.7|51280.7|51314.8|51294.8|51284.2|51264.2|165
1742489100000|2025-03-20 16:45:00|51303.2|51283.2|51299.8|51279.8|51338.2|51318.2|51275.7|51255.7|271
1742489400000|2025-03-20 16:50:00|51298.3|51278.3|51338.3|51318.3|51353.3|51333.3|51285.8|51265.8|255
1742489700000|2025-03-20 16:55:00|51336.7|51316.7|51286.8|51266.8|51355.8|51335.8|51274.8|51254.8|939
1742490000000|2025-03-20 17:00:00|51283.3|51263.3|51313.3|51293.3|51353.3|51333.3|51283.3|51263.3|356
1742490300000|2025-03-20 17:05:00|51310.8|51290.8|51285.9|51265.9|51316.8|51296.8|51273.3|51253.3|106
1742490600000|2025-03-20 17:10:00|51288.4|51268.4|51290.9|51270.9|51290.9|51270.9|51251.8|51231.8|270
1742490900000|2025-03-20 17:15:00|51291.8|51271.8|51280.9|51260.9|51293.4|51273.4|51268.4|51248.4|75
1742491200000|2025-03-20 17:20:00|51282.5|51262.5|51255.9|51235.9|51290.9|51270.9|51255.9|51235.9|37
1742491500000|2025-03-20 17:25:00|51258.4|51238.4|51205|51185|51260.9|51240.9|51202.5|51182.5|126
1742491800000|2025-03-20 17:30:00|51206|51186|51233.5|51213.5|51246|51226|51190|51170|76
1742492100000|2025-03-20 17:35:00|51231.9|51211.9|51261|51241|51261|51241|51226|51206|87
1742492400000|2025-03-20 17:40:00|51263.5|51243.5|51281|51261|51281|51261|51251|51231|16
1742492700000|2025-03-20 17:45:00|51276|51256|51262|51242|51287.6|51267.6|51258.6|51238.6|53
1742493000000|2025-03-20 17:50:00|51265.1|51245.1|51251.1|51231.1|51276.1|51256.1|51251.1|51231.1|40
1742493300000|2025-03-20 17:55:00|51249.6|51229.6|51227.1|51207.1|51249.6|51229.6|51227.1|51207.1|43
1742493600000|2025-03-20 18:00:00|51226.1|51206.1|51236.2|51216.2|51243.6|51223.6|51224.6|51204.6|40
1742493900000|2025-03-20 18:05:00|51233.7|51213.7|51230.2|51210.2|51243.7|51223.7|51226.2|51206.2|45
1742494200000|2025-03-20 18:10:00|51231.2|51211.2|51249.7|51229.7|51261.2|51241.2|51231.2|51211.2|99
1742494500000|2025-03-20 18:15:00|51244.7|51224.7|51226.2|51206.2|51246.2|51226.2|51226.2|51206.2|40
1742494800000|2025-03-20 18:20:00|51221.2|51201.2|51236.3|51216.3|51239.3|51219.3|51216.2|51196.2|28
1742495100000|2025-03-20 18:25:00|51234.7|51214.7|51218.8|51198.8|51236.3|51216.3|51213.8|51193.8|43
1742495400000|2025-03-20 18:30:00|51217.2|51197.2|51201.3|51181.3|51217.2|51197.2|51198.8|51178.8|44
1742495700000|2025-03-20 18:35:00|51198.2|51178.2|51207.3|51187.3|51222.3|51202.3|51196.3|51176.3|46
1742496000000|2025-03-20 18:40:00|51206.3|51186.3|51201.4|51181.4|51211.3|51191.3|51201.4|51181.4|28
1742496300000|2025-03-20 18:45:00|51206.4|51186.4|51203.9|51183.9|51213.9|51193.9|51201.4|51181.4|74
1742496600000|2025-03-20 18:50:00|51202.9|51182.9|51236.4|51216.4|51241.4|51221.4|51201.4|51181.4|22
1742496900000|2025-03-20 18:55:00|51238.9|51218.9|51211.4|51191.4|51241.4|51221.4|51207.4|51187.4|48
1742497200000|2025-03-20 19:00:00|51213|51193|51220.5|51200.5|51234|51214|51213|51193|34
1742497500000|2025-03-20 19:05:00|51221.5|51201.5|51204|51184|51221.5|51201.5|51201.5|51181.5|27
1742497800000|2025-03-20 19:10:00|51205.5|51185.5|51211.5|51191.5|51211.5|51191.5|51196.5|51176.5|37
1742498100000|2025-03-20 19:15:00|51209|51189|51246.5|51226.5|51246.5|51226.5|51209|51189|30
1742498400000|2025-03-20 19:20:00|51249|51229|51266.6|51246.6|51269.1|51249.1|51246.5|51226.5|6
1742498700000|2025-03-20 19:25:00|51264.1|51244.1|51251.6|51231.6|51266.6|51246.6|51241.6|51221.6|25
1742499000000|2025-03-20 19:30:00|51254.1|51234.1|51256.6|51236.6|51259.1|51239.1|51249.1|51229.1|80
1742499300000|2025-03-20 19:35:00|51258.2|51238.2|51276.7|51256.7|51281.6|51261.6|51258.2|51238.2|50
1742499600000|2025-03-20 19:40:00|51275.1|51255.1|51271.7|51251.7|51276.7|51256.7|51266.7|51246.7|31
1742499900000|2025-03-20 19:45:00|51274.2|51254.2|51296.7|51276.7|51296.7|51276.7|51271.7|51251.7|36
1742500200000|2025-03-20 19:50:00|51295.7|51275.7|51282.7|51262.7|51296.7|51276.7|51282.7|51262.7|28
1742500500000|2025-03-20 19:55:00|51285.2|51265.2|51291.8|51271.8|51304.3|51284.3|51282.7|51262.7|55
1742500800000|2025-03-20 20:00:00|51290.8|51270.8|51284.3|51264.3|51290.8|51270.8|51281.8|51261.8|31
1742501100000|2025-03-20 20:05:00|51281.8|51261.8|51262.8|51242.8|51284.3|51264.3|51259.3|51239.3|54
1742501400000|2025-03-20 20:10:00|51261.8|51241.8|51265.9|51245.9|51265.9|51245.9|51259.3|51239.3|16
1742501700000|2025-03-20 20:15:00|51262.8|51242.8|51261.9|51241.9|51265.9|51245.9|51260.9|51240.9|21
1742502000000|2025-03-20 20:20:00|51262.8|51242.8|51281.9|51261.9|51286.9|51266.9|51262.8|51242.8|31
1742502300000|2025-03-20 20:25:00|51282.9|51262.9|51291|51271|51296.9|51276.9|51282.9|51262.9|12
1742502600000|2025-03-20 20:30:00|51291.9|51271.9|51320|51300|51320|51300|51289.4|51269.4|91
1742502900000|2025-03-20 20:35:00|51319.1|51299.1|51304.5|51284.5|51319.1|51299.1|51302|51282|12
1742503200000|2025-03-20 20:40:00|51302.9|51282.9|51304.5|51284.5|51304.5|51284.5|51302|51282|5
1742503500000|2025-03-20 20:45:00|51306|51286|51312|51292|51312|51292|51304.5|51284.5|24
1742503800000|2025-03-20 20:50:00|51313|51293|51307.1|51287.1|51318.6|51298.6|51307|51287|19
1742504100000|2025-03-20 20:55:00|51310.1|51290.1|51328|51308|51334.6|51314.6|51310.1|51290.1|46
1742508000000|2025-03-20 22:00:00|51290.9|51270.9|51321.5|51301.5|51328.9|51308.9|51290.9|51270.9|64
1742508300000|2025-03-20 22:05:00|51317.4|51297.4|51318.4|51298.4|51326.5|51306.5|51317.4|51297.4|86
1742508600000|2025-03-20 22:10:00|51317.4|51297.4|51331.5|51311.5|51335.5|51315.5|51312.5|51292.5|25
1742508900000|2025-03-20 22:15:00|51330|51310|51327.5|51307.5|51330|51310|51326.5|51306.5|4
1742509200000|2025-03-20 22:20:00|51325|51305|51307.5|51287.5|51325|51305|51302.5|51282.5|13
1742509500000|2025-03-20 22:25:00|51306.6|51286.6|51312.6|51292.6|51318.1|51298.1|51302.5|51282.5|12
1742509800000|2025-03-20 22:30:00|51310.1|51290.1|51302.6|51282.6|51310.1|51290.1|51302.6|51282.6|9
1742510100000|2025-03-20 22:35:00|51304.1|51284.1|51302.6|51282.6|51305.1|51285.1|51300.1|51280.1|1
1742510400000|2025-03-20 22:40:00|51300.1|51280.1|51302.6|51282.6|51302.6|51282.6|51300.1|51280.1|0
1742510700000|2025-03-20 22:45:00|51305.1|51285.1|51312.7|51292.7|51312.7|51292.7|51305.1|51285.1|8
1742511000000|2025-03-20 22:50:00|51307.7|51287.7|51317.7|51297.7|51317.7|51297.7|51307.7|51287.7|11
1742511300000|2025-03-20 22:55:00|51315.2|51295.2|51317.7|51297.7|51319.2|51299.2|51315.2|51295.2|5
1742511600000|2025-03-20 23:00:00|51316.7|51296.7|51307.7|51287.7|51316.7|51296.7|51302.7|51282.7|10
1742511900000|2025-03-20 23:05:00|51306.2|51286.2|51297.8|51277.8|51306.2|51286.2|51297.8|51277.8|9
1742512200000|2025-03-20 23:10:00|51300.3|51280.3|51302.8|51282.8|51302.8|51282.8|51300.3|51280.3|9
1742512500000|2025-03-20 23:15:00|51301.3|51281.3|51295.3|51275.3|51301.3|51281.3|51295.3|51275.3|6
1742512800000|2025-03-20 23:20:00|51292.3|51272.3|51287.8|51267.8|51292.3|51272.3|51281.3|51261.3|14
1742513100000|2025-03-20 23:25:00|51286.9|51266.9|51295.4|51275.4|51298.8|51278.8|51285.3|51265.3|8
1742513400000|2025-03-20 23:30:00|51292.9|51272.9|51297.9|51277.9|51305.4|51285.4|51292.9|51272.9|10
1742513700000|2025-03-20 23:35:00|51295.4|51275.4|51290.4|51270.4|51295.4|51275.4|51290.4|51270.4|7
1742514000000|2025-03-20 23:40:00|51287.9|51267.9|51300.5|51280.5|51300.5|51280.5|51287.9|51267.9|3
1742514300000|2025-03-20 23:45:00|51303|51283|51322|51302|51326.6|51306.6|51303|51283|27
1742514600000|2025-03-20 23:50:00|51321.4|51301.4|51327|51307|51329.5|51309.5|51318|51298|19
1742514900000|2025-03-20 23:55:00|51328.6|51308.6|51330.5|51310.5|51334.6|51314.6|51327|51307|30
1742515200000|2025-03-21 00:00:00|51327.5|51307.5|51341.1|51321.1|51342.1|51322.1|51315|51295|50
1742515500000|2025-03-21 00:05:00|51342.1|51322.1|51342.1|51322.1|51345.2|51325.2|51337.1|51317.1|24
1742515800000|2025-03-21 00:10:00|51343.6|51323.6|51333.1|51313.1|51346.2|51326.2|51328.1|51308.1|21
1742516100000|2025-03-21 00:15:00|51331.6|51311.6|51308.1|51288.1|51331.6|51311.6|51305.6|51285.6|15
1742516400000|2025-03-21 00:20:00|51310.6|51290.6|51318.2|51298.2|51323.2|51303.2|51309.1|51289.1|5
1742516700000|2025-03-21 00:25:00|51319.7|51299.7|51325.7|51305.7|51325.7|51305.7|51318.2|51298.2|20
1742517000000|2025-03-21 00:30:00|51327.2|51307.2|51382.4|51362.4|51382.4|51362.4|51327.2|51307.2|119
1742517300000|2025-03-21 00:35:00|51384.9|51364.9|51369.4|51349.4|51387.4|51367.4|51365.3|51345.3|28
1742517600000|2025-03-21 00:40:00|51366.3|51346.3|51384.4|51364.4|51389.9|51369.9|51365.3|51345.3|27
1742517900000|2025-03-21 00:45:00|51382.9|51362.9|51374.4|51354.4|51384.4|51364.4|51366.9|51346.9|17
1742518200000|2025-03-21 00:50:00|51375.4|51355.4|51361.9|51341.9|51384.4|51364.4|51361.9|51341.9|19
1742518500000|2025-03-21 00:55:00|51360.4|51340.4|51352|51332|51367|51347|51352|51332|13
1742518800000|2025-03-21 01:00:00|51354.5|51334.5|51324.5|51304.5|51381|51361|51321.4|51301.4|96
1742519100000|2025-03-21 01:05:00|51326|51306|51309.5|51289.5|51327|51307|51301.5|51281.5|23
1742519400000|2025-03-21 01:10:00|51307|51287|51410.5|51390.5|51410.5|51390.5|51307|51287|124
1742519700000|2025-03-21 01:15:00|51409.5|51389.5|51449.6|51429.6|51451.1|51431.1|51409.5|51389.5|74
1742520000000|2025-03-21 01:20:00|51451.1|51431.1|51459.6|51439.6|51479.6|51459.6|51449.6|51429.6|87
1742520300000|2025-03-21 01:25:00|51458.1|51438.1|51442.1|51422.1|51458.1|51438.1|51414.6|51394.6|48
1742520600000|2025-03-21 01:30:00|51443.1|51423.1|51437.1|51417.1|51457.1|51437.1|51419.6|51399.6|82
1742520900000|2025-03-21 01:35:00|51437.2|51417.2|51532.2|51512.2|51552.2|51532.2|51427.2|51407.2|147
1742521200000|2025-03-21 01:40:00|51529.7|51509.7|51482.2|51462.2|51532.2|51512.2|51479.1|51459.1|57
1742521500000|2025-03-21 01:45:00|51484.7|51464.7|51422.2|51402.2|51489.7|51469.7|51405.7|51385.7|79
1742521800000|2025-03-21 01:50:00|51423.2|51403.2|51472.3|51452.3|51477.3|51457.3|51423.2|51403.2|30
1742522100000|2025-03-21 01:55:00|51474.8|51454.8|51444.8|51424.8|51474.8|51454.8|51424.8|51404.8|12
1742522400000|2025-03-21 02:00:00|51443.3|51423.3|51492.3|51472.3|51517.3|51497.3|51442.3|51422.3|38
1742522700000|2025-03-21 02:05:00|51494.8|51474.8|51522.3|51502.3|51562.3|51542.3|51481.3|51461.3|93
1742523000000|2025-03-21 02:10:00|51523.3|51503.3|51469.9|51449.9|51524.8|51504.8|51443.3|51423.3|35
1742523300000|2025-03-21 02:15:00|51468.3|51448.3|51429.9|51409.9|51468.3|51448.3|51423.4|51403.4|24
1742523600000|2025-03-21 02:20:00|51427.4|51407.4|51404.9|51384.9|51429.9|51409.9|51384.3|51364.3|65
1742523900000|2025-03-21 02:25:00|51402.4|51382.4|51429|51409|51429.9|51409.9|51401.4|51381.4|15
1742524200000|2025-03-21 02:30:00|51427.4|51407.4|51416.5|51396.5|51455|51435|51409.9|51389.9|28
1742524500000|2025-03-21 02:35:00|51415|51395|51430|51410|51460.5|51440.5|51415|51395|29
1742524800000|2025-03-21 02:40:00|51428.5|51408.5|51412.5|51392.5|51430|51410|51390|51370|17
1742525100000|2025-03-21 02:45:00|51415|51395|51450|51430|51463.1|51443.1|51410|51390|71
1742525400000|2025-03-21 02:50:00|51445|51425|51382.6|51362.6|51450|51430|51367.6|51347.6|86
1742525700000|2025-03-21 02:55:00|51385.1|51365.1|51370.1|51350.1|51390.1|51370.1|51350.1|51330.1|25
1742526000000|2025-03-21 03:00:00|51368.6|51348.6|51247.6|51227.6|51370.1|51350.1|51230.1|51210.1|132
1742526300000|2025-03-21 03:05:00|51246.1|51226.1|51246.7|51226.7|51267.6|51247.6|51212.6|51192.6|98
1742526600000|2025-03-21 03:10:00|51247.6|51227.6|51240.2|51220.2|51297.7|51277.7|51240.1|51220.1|39
1742526900000|2025-03-21 03:15:00|51242.7|51222.7|51191.2|51171.2|51250.2|51230.2|51190.2|51170.2|60
1742527200000|2025-03-21 03:20:00|51189.6|51169.6|51200.2|51180.2|51230.2|51210.2|51157.7|51137.7|130
1742527500000|2025-03-21 03:25:00|51199.2|51179.2|51200.2|51180.2|51226.8|51206.8|51189.7|51169.7|86
1742527800000|2025-03-21 03:30:00|51198.3|51178.3|51180.3|51160.3|51198.3|51178.3|51165.3|51145.3|50
1742528100000|2025-03-21 03:35:00|51181.8|51161.8|51167.8|51147.8|51190.3|51170.3|51167.8|51147.8|28
1742528400000|2025-03-21 03:40:00|51166.3|51146.3|51185.3|51165.3|51192.8|51172.8|51165.3|51145.3|40
1742528700000|2025-03-21 03:45:00|51190.3|51170.3|51210.3|51190.3|51229.4|51209.4|51190.3|51170.3|25
1742529000000|2025-03-21 03:50:00|51209.4|51189.4|51211.4|51191.4|51235.4|51215.4|51207.9|51187.9|20
1742529300000|2025-03-21 03:55:00|51212.9|51192.9|51200.4|51180.4|51220.4|51200.4|51192.9|51172.9|18
1742529600000|2025-03-21 04:00:00|51201.4|51181.4|51228.9|51208.9|51230.4|51210.4|51190.4|51170.4|27
1742529900000|2025-03-21 04:05:00|51226.4|51206.4|51230.5|51210.5|51245.4|51225.4|51222.9|51202.9|31
1742530200000|2025-03-21 04:10:00|51228.9|51208.9|51228|51208|51228.9|51208.9|51202.4|51182.4|32
1742530500000|2025-03-21 04:15:00|51229.5|51209.5|51218|51198|51235.5|51215.5|51209|51189|26
1742530800000|2025-03-21 04:20:00|51216.5|51196.5|51220.5|51200.5|51221.5|51201.5|51204|51184|7
1742531100000|2025-03-21 04:25:00|51223|51203|51232.1|51212.1|51235.6|51215.6|51220.5|51200.5|7
1742531400000|2025-03-21 04:30:00|51230.6|51210.6|51235.6|51215.6|51238.1|51218.1|51230.6|51210.6|8
1742531700000|2025-03-21 04:35:00|51237.1|51217.1|51245.6|51225.6|51250.6|51230.6|51235.6|51215.6|19
1742532000000|2025-03-21 04:40:00|51244.1|51224.1|51243.1|51223.1|51257.1|51237.1|51235.6|51215.6|23
1742532300000|2025-03-21 04:45:00|51240.6|51220.6|51247.2|51227.2|51259.7|51239.7|51235.6|51215.6|48
1742532600000|2025-03-21 04:50:00|51246.2|51226.2|51235.7|51215.7|51246.2|51226.2|51220.7|51200.7|21
1742532900000|2025-03-21 04:55:00|51237.2|51217.2|51248.2|51228.2|51248.2|51228.2|51234.2|51214.2|19
1742533200000|2025-03-21 05:00:00|51245.7|51225.7|51235.7|51215.7|51250.7|51230.7|51200.7|51180.7|95
1742533500000|2025-03-21 05:05:00|51238.2|51218.2|51218.3|51198.3|51238.2|51218.2|51210.7|51190.7|13
1742533800000|2025-03-21 05:10:00|51216.7|51196.7|51218.3|51198.3|51230.8|51210.8|51195.8|51175.8|21
1742534100000|2025-03-21 05:15:00|51215.8|51195.8|51235.8|51215.8|51238.3|51218.3|51210.8|51190.8|15
1742534400000|2025-03-21 05:20:00|51234.3|51214.3|51220.8|51200.8|51234.3|51214.3|51215.8|51195.8|32
1742534700000|2025-03-21 05:25:00|51218.3|51198.3|51193.4|51173.4|51225.8|51205.8|51193.4|51173.4|22
1742535000000|2025-03-21 05:30:00|51195.9|51175.9|51100.9|51080.9|51215.9|51195.9|51098.4|51078.4|228
1742535300000|2025-03-21 05:35:00|51098.4|51078.4|51105.9|51085.9|51155.9|51135.9|51084.4|51064.4|78
1742535600000|2025-03-21 05:40:00|51104.4|51084.4|51035.9|51015.9|51120.9|51100.9|51031.9|51011.9|161
1742535900000|2025-03-21 05:45:00|51033.4|51013.4|51077.5|51057.5|51077.5|51057.5|51023.5|51003.5|109
1742536200000|2025-03-21 05:50:00|51078.5|51058.5|51130|51110|51137.5|51117.5|51061|51041|57
1742536500000|2025-03-21 05:55:00|51131|51111|51169.1|51149.1|51191.6|51171.6|51124|51104|105
1742536800000|2025-03-21 06:00:00|51167.5|51147.5|51214.1|51194.1|51220.1|51200.1|51161.6|51141.6|162
1742537100000|2025-03-21 06:05:00|51210.1|51190.1|51220.1|51200.1|51265.6|51245.6|51187.6|51167.6|80
1742537400000|2025-03-21 06:10:00|51219.1|51199.1|51156.1|51136.1|51221.6|51201.6|51137.6|51117.6|136
1742537700000|2025-03-21 06:15:00|51153.6|51133.6|51216.1|51196.1|51221.1|51201.1|51119.6|51099.6|86
1742538000000|2025-03-21 06:20:00|51214.6|51194.6|51231.2|51211.2|51231.2|51211.2|51195.2|51175.2|45
1742538300000|2025-03-21 06:25:00|51228.7|51208.7|51198.7|51178.7|51231.2|51211.2|51194.6|51174.6|37
1742538600000|2025-03-21 06:30:00|51196.2|51176.2|51201.2|51181.2|51224.7|51204.7|51171.2|51151.2|78
1742538900000|2025-03-21 06:35:00|51202.7|51182.7|51246.2|51226.2|51246.2|51226.2|51181.2|51161.2|39
1742539200000|2025-03-21 06:40:00|51247.2|51227.2|51276.3|51256.3|51281.3|51261.3|51238.7|51218.7|50
1742539500000|2025-03-21 06:45:00|51273.8|51253.8|51052.3|51032.3|51273.8|51253.8|51049.8|51029.8|426
1742539800000|2025-03-21 06:50:00|51051.3|51031.3|51071.8|51051.8|51133.4|51113.4|51024.8|51004.8|100
1742540100000|2025-03-21 06:55:00|51073.4|51053.4|51120.4|51100.4|51120.4|51100.4|51056.3|51036.3|83
1742540400000|2025-03-21 07:00:00|51123.4|51103.4|51058.9|51038.9|51191.4|51171.4|51053.9|51033.9|194
1742540700000|2025-03-21 07:05:00|51059.8|51039.8|51101.4|51081.4|51106.4|51086.4|51056.4|51036.4|71
1742541000000|2025-03-21 07:10:00|51096.4|51076.4|51141.4|51121.4|51141.4|51121.4|51091.4|51071.4|56
1742541300000|2025-03-21 07:15:00|51143.9|51123.9|51127.4|51107.4|51168.9|51148.9|51088.9|51068.9|108
1742541600000|2025-03-21 07:20:00|51128.9|51108.9|51154|51134|51174|51154|51128.9|51108.9|54
1742541900000|2025-03-21 07:25:00|51156.5|51136.5|51151.5|51131.5|51169|51149|51131.5|51111.5|33
1742542200000|2025-03-21 07:30:00|51154|51134|51119|51099|51154|51134|51115|51095|46
1742542500000|2025-03-21 07:35:00|51124|51104|51141.5|51121.5|51156.5|51136.5|51124|51104|40
1742542800000|2025-03-21 07:40:00|51136.5|51116.5|51134.1|51114.1|51142.5|51122.5|51085.6|51065.6|110
1742543100000|2025-03-21 07:45:00|51135.6|51115.6|51116.6|51096.6|51146.6|51126.6|51111.6|51091.6|33
1742543400000|2025-03-21 07:50:00|51118.1|51098.1|51101.6|51081.6|51139.1|51119.1|51096.6|51076.6|92
1742543700000|2025-03-21 07:55:00|51106.6|51086.6|51101.6|51081.6|51119.1|51099.1|51051.6|51031.6|160
1742544000000|2025-03-21 08:00:00|51102.6|51082.6|51126.7|51106.7|51131.7|51111.7|51041.6|51021.6|154
1742544300000|2025-03-21 08:05:00|51129.2|51109.2|51132.7|51112.7|51163.2|51143.2|51121.7|51101.7|77
1742544600000|2025-03-21 08:10:00|51134.2|51114.2|51050.2|51030.2|51134.2|51114.2|51021.7|51001.7|93
1742544900000|2025-03-21 08:15:00|51047.7|51027.7|50971.7|50951.7|51055.7|51035.7|50971.7|50951.7|168
1742545200000|2025-03-21 08:20:00|50974.8|50954.8|50841.8|50821.8|50974.8|50954.8|50839.3|50819.3|321
1742545500000|2025-03-21 08:25:00|50843.3|50823.3|50806.8|50786.8|50874.8|50854.8|50791.8|50771.8|284
1742545800000|2025-03-21 08:30:00|50809.3|50789.3|50901.8|50881.8|50904.3|50884.3|50786.8|50766.8|167
1742546100000|2025-03-21 08:35:00|50904.3|50884.3|50961.9|50941.9|50978.4|50958.4|50904.3|50884.3|119
1742546400000|2025-03-21 08:40:00|50960.3|50940.3|50911.9|50891.9|50960.9|50940.9|50901.9|50881.9|47
1742546700000|2025-03-21 08:45:00|50916.9|50896.9|50931.9|50911.9|50951.9|50931.9|50911.9|50891.9|45
1742547000000|2025-03-21 08:50:00|50929.4|50909.4|50934.4|50914.4|50955.4|50935.4|50901.9|50881.9|126
1742547300000|2025-03-21 08:55:00|50931.9|50911.9|50944.5|50924.5|50962|50942|50919.4|50899.4|84
1742547600000|2025-03-21 09:00:00|50942.9|50922.9|50818.9|50798.9|50979.5|50959.5|50812.4|50792.4|226
1742547900000|2025-03-21 09:05:00|50819|50799|50807.5|50787.5|50834|50814|50787.5|50767.5|161
1742548200000|2025-03-21 09:10:00|50806.5|50786.5|50775|50755|50821.5|50801.5|50714|50694|249
1742548500000|2025-03-21 09:15:00|50779|50759|50729|50709|50786.5|50766.5|50706.5|50686.5|149
1742548800000|2025-03-21 09:20:00|50731.5|50711.5|50791.1|50771.1|50793.6|50773.6|50724|50704|168
1742549100000|2025-03-21 09:25:00|50789.6|50769.6|50810.1|50790.1|50829.1|50809.1|50786.6|50766.6|66
1742549400000|2025-03-21 09:30:00|50805.1|50785.1|50765.1|50745.1|50805.1|50785.1|50735.1|50715.1|56
1742549700000|2025-03-21 09:35:00|50762.6|50742.6|50730.1|50710.1|50762.6|50742.6|50708|50688|126
1742550000000|2025-03-21 09:40:00|50731.1|50711.1|50734.2|50714.2|50736.7|50716.7|50709.1|50689.1|82
1742550300000|2025-03-21 09:45:00|50735.7|50715.7|50746.7|50726.7|50780.2|50760.2|50735.7|50715.7|86
1742550600000|2025-03-21 09:50:00|50744.2|50724.2|50724.2|50704.2|50744.2|50724.2|50704.2|50684.2|75
1742550900000|2025-03-21 09:55:00|50725.7|50705.7|50651.2|50631.2|50725.7|50705.7|50596.2|50576.2|263
1742551200000|2025-03-21 10:00:00|50652.7|50632.7|50733.7|50713.7|50736.2|50716.2|50652.7|50632.7|66
1742551500000|2025-03-21 10:05:00|50722.2|50702.2|50736.3|50716.3|50771.3|50751.3|50721.2|50701.2|70
1742551800000|2025-03-21 10:10:00|50740.3|50720.3|50681.3|50661.3|50741.3|50721.3|50681.3|50661.3|68
1742552100000|2025-03-21 10:15:00|50678.8|50658.8|50693.8|50673.8|50716.3|50696.3|50678.8|50658.8|75
1742552400000|2025-03-21 10:20:00|50692.8|50672.8|50673.8|50653.8|50706.3|50686.3|50663.8|50643.8|68
1742552700000|2025-03-21 10:25:00|50671.3|50651.3|50653.9|50633.9|50681.4|50661.4|50638.9|50618.9|63
1742553000000|2025-03-21 10:30:00|50652.4|50632.4|50578.4|50558.4|50652.4|50632.4|50576.4|50556.4|226
1742553300000|2025-03-21 10:35:00|50581.4|50561.4|50606.4|50586.4|50641.4|50621.4|50581.4|50561.4|84
1742553600000|2025-03-21 10:40:00|50609.9|50589.9|50638.9|50618.9|50676.4|50656.4|50609.9|50589.9|76
1742553900000|2025-03-21 10:45:00|50641.4|50621.4|50666.5|50646.5|50671.5|50651.5|50641.4|50621.4|94
1742554200000|2025-03-21 10:50:00|50671.5|50651.5|50704|50684|50709|50689|50654|50634|75
1742554500000|2025-03-21 10:55:00|50699|50679|50701.5|50681.5|50710.5|50690.5|50654|50634|101
1742554800000|2025-03-21 11:00:00|50703|50683|50686.6|50666.6|50709|50689|50676.5|50656.5|35
1742555100000|2025-03-21 11:05:00|50683.1|50663.1|50686.6|50666.6|50701.6|50681.6|50661.6|50641.6|38
1742555400000|2025-03-21 11:10:00|50689.1|50669.1|50720.6|50700.6|50720.6|50700.6|50671.6|50651.6|57
1742555700000|2025-03-21 11:15:00|50722.6|50702.6|50764.1|50744.1|50781.6|50761.6|50722.6|50702.6|171
1742556000000|2025-03-21 11:20:00|50762.6|50742.6|50761.7|50741.7|50775.7|50755.7|50760.1|50740.1|59
1742556300000|2025-03-21 11:25:00|50764.7|50744.7|50791.7|50771.7|50811.7|50791.7|50761.7|50741.7|171
1742556600000|2025-03-21 11:30:00|50787.7|50767.7|50778.2|50758.2|50789.2|50769.2|50756.7|50736.7|107
1742556900000|2025-03-21 11:35:00|50776.7|50756.7|50759.2|50739.2|50791.7|50771.7|50746.7|50726.7|78
1742557200000|2025-03-21 11:40:00|50757.7|50737.7|50776.8|50756.8|50791.8|50771.8|50747.7|50727.7|104
1742557500000|2025-03-21 11:45:00|50779.3|50759.3|50773.3|50753.3|50794.3|50774.3|50740.3|50720.3|59
1742557800000|2025-03-21 11:50:00|50774.3|50754.3|50717.3|50697.3|50784.3|50764.3|50714.8|50694.8|193
1742558100000|2025-03-21 11:55:00|50718.8|50698.8|50757.8|50737.8|50766.3|50746.3|50718.8|50698.8|112
1742558400000|2025-03-21 12:00:00|50758.8|50738.8|50815.8|50795.8|50840.4|50820.4|50748.8|50728.8|210
1742558700000|2025-03-21 12:05:00|50814.8|50794.8|50828.9|50808.9|50841.4|50821.4|50790.8|50770.8|223
1742559000000|2025-03-21 12:10:00|50830.4|50810.4|50881.9|50861.9|50904.4|50884.4|50830.4|50810.4|275
1742559300000|2025-03-21 12:15:00|50884.4|50864.4|50881|50861|50924.4|50904.4|50854.4|50834.4|232
1742559600000|2025-03-21 12:20:00|50879.5|50859.5|50907|50887|50910|50890|50850.4|50830.4|151
1742559900000|2025-03-21 12:25:00|50909.5|50889.5|50922|50902|50962|50942|50909.5|50889.5|332
1742560200000|2025-03-21 12:30:00|50919.5|50899.5|50934.5|50914.5|50942|50922|50890.5|50870.5|144
1742560500000|2025-03-21 12:35:00|50932|50912|50903.6|50883.6|50942|50922|50885.5|50865.5|121
1742560800000|2025-03-21 12:40:00|50902.1|50882.1|50892.1|50872.1|50924.6|50904.6|50879.6|50859.6|128
1742561100000|2025-03-21 12:45:00|50890.6|50870.6|50888.6|50868.6|50914.6|50894.6|50849.6|50829.6|164
1742561400000|2025-03-21 12:50:00|50887.1|50867.1|50872.1|50852.1|50892.1|50872.1|50854.6|50834.6|169
1742561700000|2025-03-21 12:55:00|50869.6|50849.6|50847.2|50827.2|50872.1|50852.1|50829.6|50809.6|211
1742562000000|2025-03-21 13:00:00|50846.2|50826.2|50939.7|50919.7|50939.7|50919.7|50842.2|50822.2|294
1742562300000|2025-03-21 13:05:00|50938.2|50918.2|50922.7|50902.7|50957.2|50937.2|50918.2|50898.2|193
1742562600000|2025-03-21 13:10:00|50923.7|50903.7|50937.2|50917.2|51009.7|50989.7|50916.2|50896.2|290
1742562900000|2025-03-21 13:15:00|50938.8|50918.8|50954.8|50934.8|50988.8|50968.8|50919.7|50899.7|134
1742563200000|2025-03-21 13:20:00|50953.3|50933.3|50949.3|50929.3|51011.3|50991.3|50939.8|50919.8|172
1742563500000|2025-03-21 13:25:00|50950.3|50930.3|50942.3|50922.3|50950.3|50930.3|50912.3|50892.3|128
1742563800000|2025-03-21 13:30:00|50939.8|50919.8|50933.3|50913.3|50977.3|50957.3|50862.3|50842.3|361
1742564100000|2025-03-21 13:35:00|50932.3|50912.3|50777.4|50757.4|50937.3|50917.3|50749.9|50729.9|511
1742564400000|2025-03-21 13:40:00|50774.9|50754.9|50823.9|50803.9|50834.9|50814.9|50772.4|50752.4|210
1742564700000|2025-03-21 13:45:00|50824.9|50804.9|50717.4|50697.4|50837.4|50817.4|50682.4|50662.4|419
1742565000000|2025-03-21 13:50:00|50714.9|50694.9|50682.5|50662.5|50757.4|50737.4|50646.9|50626.9|308
1742565300000|2025-03-21 13:55:00|50680|50660|50536.5|50516.5|50702.5|50682.5|50522.5|50502.5|533
1742565600000|2025-03-21 14:00:00|50537.5|50517.5|50539|50519|50564|50544|50482.5|50462.5|690
1742565900000|2025-03-21 14:05:00|50542|50522|50525|50505|50577.5|50557.5|50510|50490|282
1742566200000|2025-03-21 14:10:00|50526.5|50506.5|50617.6|50597.6|50645.1|50625.1|50518.5|50498.5|448
1742566500000|2025-03-21 14:15:00|50618.6|50598.6|50670.1|50650.1|50685.1|50665.1|50585.1|50565.1|272
1742566800000|2025-03-21 14:20:00|50671.6|50651.6|50778.6|50758.6|50842.6|50822.6|50671.6|50651.6|547
1742567100000|2025-03-21 14:25:00|50777.6|50757.6|50777.6|50757.6|50792.6|50772.6|50742.6|50722.6|161
1742567400000|2025-03-21 14:30:00|50776.1|50756.1|50782.7|50762.7|50820.7|50800.7|50771.2|50751.2|154
1742567700000|2025-03-21 14:35:00|50781.2|50761.2|50732.7|50712.7|50812.7|50792.7|50730.2|50710.2|201
1742568000000|2025-03-21 14:40:00|50731.2|50711.2|50830.2|50810.2|50850.2|50830.2|50717.7|50697.7|308
1742568300000|2025-03-21 14:45:00|50828.7|50808.7|50847.7|50827.7|50885.2|50865.2|50796.2|50776.2|254
1742568600000|2025-03-21 14:50:00|50846.2|50826.2|50900.3|50880.3|50900.3|50880.3|50842.2|50822.2|280
1742568900000|2025-03-21 14:55:00|50901.8|50881.8|50914.3|50894.3|50937.8|50917.8|50901.8|50881.8|334
1742569200000|2025-03-21 15:00:00|50905.8|50885.8|50893.3|50873.3|50915.8|50895.8|50865.8|50845.8|220
1742569500000|2025-03-21 15:05:00|50890.8|50870.8|50875.9|50855.9|50905.8|50885.8|50853.4|50833.4|214
1742569800000|2025-03-21 15:10:00|50874.4|50854.4|50899.9|50879.9|50900.9|50880.9|50873.4|50853.4|133
1742570100000|2025-03-21 15:15:00|50898.4|50878.4|51047.4|51027.4|51060.9|51040.9|50898.4|50878.4|718
1742570400000|2025-03-21 15:20:00|51049.9|51029.9|51009.9|50989.9|51049.9|51029.9|50966.9|50946.9|275
1742570700000|2025-03-21 15:25:00|51010.9|50990.9|51028.5|51008.5|51036|51016|50996.9|50976.9|196
1742571000000|2025-03-21 15:30:00|51024.5|51004.5|51066|51046|51097.5|51077.5|51011|50991|243
1742571300000|2025-03-21 15:35:00|51065|51045|51104.5|51084.5|51131|51111|51058.5|51038.5|210
1742571600000|2025-03-21 15:40:00|51103.5|51083.5|51140.5|51120.5|51148|51128|51049|51029|341
1742571900000|2025-03-21 15:45:00|51138|51118|51109.1|51089.1|51138|51118|51105.5|51085.5|116
1742572200000|2025-03-21 15:50:00|51108.1|51088.1|51083.1|51063.1|51110.6|51090.6|51058.1|51038.1|171
1742572500000|2025-03-21 15:55:00|51088.1|51068.1|51108.1|51088.1|51145.6|51125.6|51088.1|51068.1|135
1742572800000|2025-03-21 16:00:00|51105.6|51085.6|51130.6|51110.6|51130.6|51110.6|51035.6|51015.6|290
1742573100000|2025-03-21 16:05:00|51133.1|51113.1|51133.2|51113.2|51133.2|51113.2|51091.6|51071.6|156
1742573400000|2025-03-21 16:10:00|51134.7|51114.7|51173.2|51153.2|51187.7|51167.7|51130.7|51110.7|302
1742573700000|2025-03-21 16:15:00|51171.7|51151.7|51170.7|51150.7|51221.2|51201.2|51153.2|51133.2|213
1742574000000|2025-03-21 16:20:00|51167.7|51147.7|51175.7|51155.7|51193.2|51173.2|51160.7|51140.7|220
1742574300000|2025-03-21 16:25:00|51174.8|51154.8|51188.3|51168.3|51219.8|51199.8|51168.3|51148.3|159
1742574600000|2025-03-21 16:30:00|51185.3|51165.3|51210.8|51190.8|51214.8|51194.8|51178.3|51158.3|155
1742574900000|2025-03-21 16:35:00|51212.3|51192.3|51226.8|51206.8|51246.8|51226.8|51185.8|51165.8|236
1742575200000|2025-03-21 16:40:00|51225.8|51205.8|51229.9|51209.9|51240.8|51220.8|51215.3|51195.3|144
1742575500000|2025-03-21 16:45:00|51230.9|51210.9|51253.4|51233.4|51281.4|51261.4|51230.9|51210.9|285
1742575800000|2025-03-21 16:50:00|51254.9|51234.9|51280.9|51260.9|51285.9|51265.9|51253.4|51233.4|142
1742576100000|2025-03-21 16:55:00|51283.4|51263.4|51328.4|51308.4|51341.4|51321.4|51275.9|51255.9|854
1742576400000|2025-03-21 17:00:00|51329.9|51309.9|51301.5|51281.5|51351.5|51331.5|51301.5|51281.5|621
1742576700000|2025-03-21 17:05:00|51304|51284|51291|51271|51334|51314|51283|51263|160
1742577000000|2025-03-21 17:10:00|51293.5|51273.5|51261.5|51241.5|51304|51284|51251|51231|132
1742577300000|2025-03-21 17:15:00|51266.5|51246.5|51254|51234|51285.5|51265.5|51254|51234|86
1742577600000|2025-03-21 17:20:00|51251.5|51231.5|51294.1|51274.1|51294.1|51274.1|51248.5|51228.5|97
1742577900000|2025-03-21 17:25:00|51296.6|51276.6|51309.1|51289.1|51316.6|51296.6|51271.6|51251.6|79
1742578200000|2025-03-21 17:30:00|51306.6|51286.6|51244.1|51224.1|51306.6|51286.6|51241.6|51221.6|104
1742578500000|2025-03-21 17:35:00|51242.6|51222.6|51257.6|51237.6|51276.6|51256.6|51239.1|51219.1|80
1742578800000|2025-03-21 17:40:00|51260.1|51240.1|51291.2|51271.2|51292.7|51272.7|51255.1|51235.1|127
1742579100000|2025-03-21 17:45:00|51289.7|51269.7|51317.7|51297.7|51317.7|51297.7|51288.7|51268.7|65
1742579400000|2025-03-21 17:50:00|51318.7|51298.7|51301.2|51281.2|51331.2|51311.2|51294.7|51274.7|59
1742579700000|2025-03-21 17:55:00|51298.7|51278.7|51301.3|51281.3|51301.3|51281.3|51286.2|51266.2|41
1742580000000|2025-03-21 18:00:00|51304.3|51284.3|51323.8|51303.8|51333.8|51313.8|51304.3|51284.3|50
1742580300000|2025-03-21 18:05:00|51322.3|51302.3|51301.3|51281.3|51322.3|51302.3|51296.3|51276.3|49
1742580600000|2025-03-21 18:10:00|51302.8|51282.8|51311.3|51291.3|51313.8|51293.8|51302.8|51282.8|18
1742580900000|2025-03-21 18:15:00|51313.8|51293.8|51316.4|51296.4|51318.9|51298.9|51311.3|51291.3|11
1742581200000|2025-03-21 18:20:00|51313.9|51293.9|51310.4|51290.4|51321.4|51301.4|51301.4|51281.4|33
1742581500000|2025-03-21 18:25:00|51309.4|51289.4|51335.4|51315.4|51335.4|51315.4|51309.4|51289.4|40
1742581800000|2025-03-21 18:30:00|51336.4|51316.4|51326.4|51306.4|51336.4|51316.4|51312.9|51292.9|53
1742582100000|2025-03-21 18:35:00|51323.9|51303.9|51331.5|51311.5|51346.5|51326.5|51323.9|51303.9|14
1742582400000|2025-03-21 18:40:00|51333|51313|51331.5|51311.5|51337.5|51317.5|51329|51309|47
1742582700000|2025-03-21 18:45:00|51334|51314|51325|51305|51336.5|51316.5|51313.5|51293.5|36
1742583000000|2025-03-21 18:50:00|51327.5|51307.5|51324|51304|51328|51308|51319|51299|29
1742583300000|2025-03-21 18:55:00|51326.5|51306.5|51321.6|51301.6|51331.5|51311.5|51319.1|51299.1|37
1742583600000|2025-03-21 19:00:00|51319.1|51299.1|51301.6|51281.6|51319.1|51299.1|51296.6|51276.6|88
1742583900000|2025-03-21 19:05:00|51299.1|51279.1|51285.6|51265.6|51299.1|51279.1|51281.6|51261.6|50
1742584200000|2025-03-21 19:10:00|51279.1|51259.1|51256.6|51236.6|51280.6|51260.6|51251.6|51231.6|114
1742584500000|2025-03-21 19:15:00|51258.7|51238.7|51244.2|51224.2|51261.7|51241.7|51241.7|51221.7|38
1742584800000|2025-03-21 19:20:00|51236.7|51216.7|51216.7|51196.7|51239.2|51219.2|51216.7|51196.7|96
1742585100000|2025-03-21 19:25:00|51217.7|51197.7|51176.7|51156.7|51217.7|51197.7|51173.7|51153.7|108
1742585400000|2025-03-21 19:30:00|51178.2|51158.2|51209.3|51189.3|51209.3|51189.3|51129.2|51109.2|153
1742585700000|2025-03-21 19:35:00|51212.3|51192.3|51245.3|51225.3|51254.3|51234.3|51209.3|51189.3|37
1742586000000|2025-03-21 19:40:00|51245.8|51225.8|51224.3|51204.3|51246.8|51226.8|51219.3|51199.3|34
1742586300000|2025-03-21 19:45:00|51219.3|51199.3|51194.3|51174.3|51219.3|51199.3|51194.3|51174.3|51
1742586600000|2025-03-21 19:50:00|51195.3|51175.3|51224.4|51204.4|51226.9|51206.9|51195.3|51175.3|34
1742586900000|2025-03-21 19:55:00|51226.9|51206.9|51225.4|51205.4|51234.4|51214.4|51216.9|51196.9|48
1742587200000|2025-03-21 20:00:00|51228.4|51208.4|51239.4|51219.4|51239.4|51219.4|51217.9|51197.9|37
1742587500000|2025-03-21 20:05:00|51237.9|51217.9|51236.9|51216.9|51241.9|51221.9|51229.4|51209.4|33
1742587800000|2025-03-21 20:10:00|51234.4|51214.4|51274.5|51254.5|51274.5|51254.5|51234.4|51214.4|24
1742588100000|2025-03-21 20:15:00|51272|51252|51279.5|51259.5|51279.5|51259.5|51272|51252|18
1742588400000|2025-03-21 20:20:00|51277|51257|51279.5|51259.5|51282.5|51262.5|51277|51257|10
1742588700000|2025-03-21 20:25:00|51281|51261|51272|51252|51282|51262|51269.5|51249.5|11
1742589000000|2025-03-21 20:30:00|51276|51256|51274.6|51254.6|51277.6|51257.6|51269.6|51249.6|28
1742589300000|2025-03-21 20:35:00|51276.1|51256.1|51283.6|51263.6|51283.6|51263.6|51276.1|51256.1|26
1742589600000|2025-03-21 20:40:00|51286.1|51266.1|51283.6|51263.6|51293.6|51273.6|51283.6|51263.6|18
1742589900000|2025-03-21 20:45:00|51278.6|51258.6|51253.6|51233.6|51278.6|51258.6|51248.6|51228.6|35
1742590200000|2025-03-21 20:50:00|51252.2|51232.2|51262.7|51242.7|51262.7|51242.7|51252.2|51232.2|16
1742590500000|2025-03-21 20:55:00|51257.7|51237.7|51235.2|51215.2|51267.7|51247.7|51227.7|51207.7|22
1742767200000|2025-03-23 22:00:00|51185.6|51165.6|51328.1|51308.1|51333.1|51313.1|51185.6|51165.6|128
1742767500000|2025-03-23 22:05:00|51330.6|51310.6|51288.2|51268.2|51330.6|51310.6|51272.1|51252.1|46
1742767800000|2025-03-23 22:10:00|51289.6|51269.6|51338.2|51318.2|51348.2|51328.2|51289.6|51269.6|40
1742768100000|2025-03-23 22:15:00|51339.6|51319.6|51423.2|51403.2|51443.2|51423.2|51339.6|51319.6|115
1742768400000|2025-03-23 22:20:00|51420.7|51400.7|51398.2|51378.2|51429.6|51409.6|51383.2|51363.2|62
1742768700000|2025-03-23 22:25:00|51395.7|51375.7|51412.2|51392.2|51428.2|51408.2|51376.8|51356.8|122
1742769000000|2025-03-23 22:30:00|51410.8|51390.8|51395.8|51375.8|51410.8|51390.8|51360.8|51340.8|32
1742769300000|2025-03-23 22:35:00|51398.3|51378.3|51398.3|51378.3|51405.8|51385.8|51395.8|51375.8|12
1742769600000|2025-03-23 22:40:00|51396.9|51376.9|51413.3|51393.3|51415.8|51395.8|51396.9|51376.9|12
1742769900000|2025-03-23 22:45:00|51418.3|51398.3|51395.9|51375.9|51427.3|51407.3|51395.9|51375.9|27
1742770200000|2025-03-23 22:50:00|51397.3|51377.3|51423.4|51403.4|51428.4|51408.4|51395.9|51375.9|174
1742770500000|2025-03-23 22:55:00|51424.8|51404.8|51410.9|51390.9|51438.4|51418.4|51410.9|51390.9|48
1742770800000|2025-03-23 23:00:00|51412.3|51392.3|51398.4|51378.4|51418.4|51398.4|51398.4|51378.4|16
1742771100000|2025-03-23 23:05:00|51393.4|51373.4|51422.4|51402.4|51425.2|51405.2|51393.4|51373.4|19
1742771400000|2025-03-23 23:10:00|51424.9|51404.9|51443.5|51423.5|51476|51456|51423.5|51403.5|63
1742771700000|2025-03-23 23:15:00|51444.9|51424.9|51443.5|51423.5|51453.5|51433.5|51443.5|51423.5|25
1742772000000|2025-03-23 23:20:00|51448.5|51428.5|51449.6|51429.6|51453.5|51433.5|51443.5|51423.5|9
1742772300000|2025-03-23 23:25:00|51448.5|51428.5|51410|51390|51448.5|51428.5|51408.6|51388.6|25
1742772600000|2025-03-23 23:30:00|51408.6|51388.6|51403.6|51383.6|51408.6|51388.6|51381.1|51361.1|18
1742772900000|2025-03-23 23:35:00|51401.1|51381.1|51421.1|51401.1|51421.1|51401.1|51398.6|51378.6|7
1742773200000|2025-03-23 23:40:00|51418.6|51398.6|51421.2|51401.2|51423.6|51403.6|51416.1|51396.1|6
1742773500000|2025-03-23 23:45:00|51422.6|51402.6|51477.3|51457.3|51477.3|51457.3|51422.6|51402.6|39
1742773800000|2025-03-23 23:50:00|51475.9|51455.9|51466.2|51446.2|51477.3|51457.3|51464.8|51444.8|37
1742774100000|2025-03-23 23:55:00|51467.3|51447.3|51481.2|51461.2|51488.7|51468.7|51467.3|51447.3|28
1742774400000|2025-03-24 00:00:00|51479.8|51459.8|51498.8|51478.8|51501.3|51481.3|51466.2|51446.2|50
1742774700000|2025-03-24 00:05:00|51497.7|51477.7|51518.8|51498.8|51533.8|51513.8|51497.7|51477.7|71
1742775000000|2025-03-24 00:10:00|51514.9|51494.9|51521.3|51501.3|51528.8|51508.8|51498.8|51478.8|118
1742775300000|2025-03-24 00:15:00|51518.8|51498.8|51491.3|51471.3|51518.8|51498.8|51488.8|51468.8|49
1742775600000|2025-03-24 00:20:00|51489.9|51469.9|51483.9|51463.9|51493.8|51473.8|51483.8|51463.8|27
1742775900000|2025-03-24 00:25:00|51488.9|51468.9|51508.9|51488.9|51521.4|51501.4|51488.9|51468.9|25
1742776200000|2025-03-24 00:30:00|51507.8|51487.8|51443.9|51423.9|51507.8|51487.8|51443.9|51423.9|61
1742776500000|2025-03-24 00:35:00|51442.5|51422.5|51458.9|51438.9|51466.4|51446.4|51438.9|51418.9|29
1742776800000|2025-03-24 00:40:00|51456.4|51436.4|51444|51424|51458.9|51438.9|51428.9|51408.9|45
1742777100000|2025-03-24 00:45:00|51445.1|51425.1|51464|51444|51466.5|51446.5|51444|51424|21
1742777400000|2025-03-24 00:50:00|51466.5|51446.5|51444|51424|51469|51449|51430.1|51410.1|23
1742777700000|2025-03-24 00:55:00|51445.4|51425.4|51459|51439|51459|51439|51421.5|51401.5|31
1742778000000|2025-03-24 01:00:00|51463|51443|51457.7|51437.7|51469.1|51449.1|51424.1|51404.1|116
1742778300000|2025-03-24 01:05:00|51455.2|51435.2|51474.1|51454.1|51496.6|51476.6|51451.3|51431.3|92
1742778600000|2025-03-24 01:10:00|51479.1|51459.1|51466.6|51446.6|51483|51463|51436.6|51416.6|61
1742778900000|2025-03-24 01:15:00|51468|51448|51374.1|51354.1|51469.1|51449.1|51367.7|51347.7|95
1742779200000|2025-03-24 01:20:00|51376.6|51356.6|51324.2|51304.2|51379.2|51359.2|51313.9|51293.9|144
1742779500000|2025-03-24 01:25:00|51322.8|51302.8|51324.2|51304.2|51371.7|51351.7|51316.7|51296.7|102
1742779800000|2025-03-24 01:30:00|51329.2|51309.2|51406.7|51386.7|51416.7|51396.7|51329.2|51309.2|60
1742780100000|2025-03-24 01:35:00|51403.9|51383.9|51391.8|51371.8|51406.7|51386.7|51372.8|51352.8|24
1742780400000|2025-03-24 01:40:00|51393.2|51373.2|51404.3|51384.3|51464.3|51444.3|51389.3|51369.3|66
1742780700000|2025-03-24 01:45:00|51406.8|51386.8|51431.8|51411.8|51431.8|51411.8|51364.3|51344.3|42
1742781000000|2025-03-24 01:50:00|51434.3|51414.3|51474.3|51454.3|51489.3|51469.3|51431.8|51411.8|58
1742781300000|2025-03-24 01:55:00|51475.7|51455.7|51461.9|51441.9|51480.7|51460.7|51429.3|51409.3|58
1742781600000|2025-03-24 02:00:00|51464.4|51444.4|51491.9|51471.9|51504.4|51484.4|51459.4|51439.4|50
1742781900000|2025-03-24 02:05:00|51493.3|51473.3|51524.4|51504.4|51524.4|51504.4|51491.6|51471.6|65
1742782200000|2025-03-24 02:10:00|51529.4|51509.4|51584.4|51564.4|51606.6|51586.6|51529.4|51509.4|124
1742782500000|2025-03-24 02:15:00|51585.8|51565.8|51535.6|51515.6|51589.4|51569.4|51521.6|51501.6|41
1742782800000|2025-03-24 02:20:00|51534.5|51514.5|51546.7|51526.7|51548.1|51528.1|51529.5|51509.5|27
1742783100000|2025-03-24 02:25:00|51549.5|51529.5|51555.6|51535.6|51574.5|51554.5|51542.8|51522.8|67
1742783400000|2025-03-24 02:30:00|51554.5|51534.5|51496.7|51476.7|51587|51567|51496.7|51476.7|107
1742783700000|2025-03-24 02:35:00|51501.7|51481.7|51471.8|51451.8|51520.6|51500.6|51466.8|51446.8|86
1742784000000|2025-03-24 02:40:00|51474.3|51454.3|51476.8|51456.8|51493.2|51473.2|51457.9|51437.9|36
1742784300000|2025-03-24 02:45:00|51475.4|51455.4|51409.6|51389.6|51475.4|51455.4|51401|51381|76
1742784600000|2025-03-24 02:50:00|51412.1|51392.1|51419.6|51399.6|51422.1|51402.1|51384.6|51364.6|60
1742784900000|2025-03-24 02:55:00|51417.1|51397.1|51399.7|51379.7|51433.6|51413.6|51398.3|51378.3|32
1742785200000|2025-03-24 03:00:00|51395.8|51375.8|51424.7|51404.7|51429.7|51409.7|51384.7|51364.7|66
1742785500000|2025-03-24 03:05:00|51429.7|51409.7|51435.8|51415.8|51449.7|51429.7|51414.7|51394.7|31
1742785800000|2025-03-24 03:10:00|51439.7|51419.7|51489.8|51469.8|51491.2|51471.2|51439.7|51419.7|23
1742786100000|2025-03-24 03:15:00|51491.2|51471.2|51507.3|51487.3|51529.8|51509.8|51482.3|51462.3|40
1742786400000|2025-03-24 03:20:00|51509.8|51489.8|51502|51482|51529.8|51509.8|51499.8|51479.8|38
1742786700000|2025-03-24 03:25:00|51503.4|51483.4|51454.8|51434.8|51509.8|51489.8|51448.4|51428.4|63
1742787000000|2025-03-24 03:30:00|51457.3|51437.3|51458.8|51438.8|51467.6|51447.6|51453.4|51433.4|26
1742787300000|2025-03-24 03:35:00|51461.3|51441.3|51509.9|51489.9|51511.3|51491.3|51451|51431|42
1742787600000|2025-03-24 03:40:00|51508.8|51488.8|51484.9|51464.9|51508.8|51488.8|51484.9|51464.9|13
1742787900000|2025-03-24 03:45:00|51478.5|51458.5|51474.9|51454.9|51482.4|51462.4|51471.3|51451.3|29
1742788200000|2025-03-24 03:50:00|51477.4|51457.4|51487.5|51467.5|51514.9|51494.9|51474.9|51454.9|34
1742788500000|2025-03-24 03:55:00|51486.4|51466.4|51496.4|51476.4|51497.5|51477.5|51485|51465|5
1742788800000|2025-03-24 04:00:00|51498.9|51478.9|51495|51475|51500|51480|51463.6|51443.6|34
1742789100000|2025-03-24 04:05:00|51498.9|51478.9|51502.5|51482.5|51507.5|51487.5|51496.4|51476.4|15
1742789400000|2025-03-24 04:10:00|51497.5|51477.5|51480.1|51460.1|51505.1|51485.1|51480.1|51460.1|27
1742789700000|2025-03-24 04:15:00|51478.7|51458.7|51472.6|51452.6|51485.1|51465.1|51465.1|51445.1|13
1742790000000|2025-03-24 04:20:00|51475.1|51455.1|51465.1|51445.1|51480.1|51460.1|51465.1|51445.1|9
1742790300000|2025-03-24 04:25:00|51467.6|51447.6|51480.1|51460.1|51480.1|51460.1|51465.1|51445.1|13
1742790600000|2025-03-24 04:30:00|51477.6|51457.6|51475.2|51455.2|51487.7|51467.7|51475.1|51455.1|16
1742790900000|2025-03-24 04:35:00|51472.7|51452.7|51487.7|51467.7|51487.7|51467.7|51472.7|51452.7|9
1742791200000|2025-03-24 04:40:00|51488.8|51468.8|51525.2|51505.2|51525.2|51505.2|51488.8|51468.8|43
1742791500000|2025-03-24 04:45:00|51522.7|51502.7|51525.3|51505.3|51550.2|51530.2|51520.2|51500.2|95
1742791800000|2025-03-24 04:50:00|51520.3|51500.3|51505.3|51485.3|51520.3|51500.3|51487.8|51467.8|31
1742792100000|2025-03-24 04:55:00|51506.7|51486.7|51512.8|51492.8|51512.8|51492.8|51505.3|51485.3|10
1742792400000|2025-03-24 05:00:00|51510.3|51490.3|51486.7|51466.7|51510.3|51490.3|51486.7|51466.7|39
1742792700000|2025-03-24 05:05:00|51485.3|51465.3|51505.4|51485.4|51508.9|51488.9|51480.3|51460.3|36
1742793000000|2025-03-24 05:10:00|51502.9|51482.9|51515.4|51495.4|51527.9|51507.9|51502.9|51482.9|24
1742793300000|2025-03-24 05:15:00|51516.8|51496.8|51531.8|51511.8|51535.4|51515.4|51510.4|51490.4|18
1742793600000|2025-03-24 05:20:00|51532.9|51512.9|51545.4|51525.4|51551.8|51531.8|51522.9|51502.9|31
1742793900000|2025-03-24 05:25:00|51544|51524|51560.5|51540.5|51560.5|51540.5|51530.4|51510.4|31
1742794200000|2025-03-24 05:30:00|51564.1|51544.1|51536.9|51516.9|51595.5|51575.5|51519.4|51499.4|123
1742794500000|2025-03-24 05:35:00|51538.3|51518.3|51568|51548|51570.5|51550.5|51535.5|51515.5|56
1742794800000|2025-03-24 05:40:00|51569.4|51549.4|51553|51533|51586.9|51566.9|51550.5|51530.5|50
1742795100000|2025-03-24 05:45:00|51555.5|51535.5|51525.6|51505.6|51558|51538|51511.6|51491.6|22
1742795400000|2025-03-24 05:50:00|51528.1|51508.1|51545.6|51525.6|51548.1|51528.1|51525.6|51505.6|15
1742795700000|2025-03-24 05:55:00|51548.1|51528.1|51583.1|51563.1|51587|51567|51548.1|51528.1|33
1742796000000|2025-03-24 06:00:00|51580.6|51560.6|51566.7|51546.7|51580.6|51560.6|51544.2|51524.2|79
1742796300000|2025-03-24 06:05:00|51565.6|51545.6|51500.7|51480.7|51575.6|51555.6|51500.7|51480.7|50
1742796600000|2025-03-24 06:10:00|51499.3|51479.3|51504.6|51484.6|51504.6|51484.6|51455.7|51435.7|119
1742796900000|2025-03-24 06:15:00|51503.2|51483.2|51488.2|51468.2|51505.7|51485.7|51460.7|51440.7|88
1742797200000|2025-03-24 06:20:00|51486.8|51466.8|51549.6|51529.6|51550.7|51530.7|51482.1|51462.1|68
1742797500000|2025-03-24 06:25:00|51551|51531|51605.8|51585.8|51605.8|51585.8|51550.7|51530.7|107
1742797800000|2025-03-24 06:30:00|51600.8|51580.8|51670.8|51650.8|51673.3|51653.3|51593.3|51573.3|121
1742798100000|2025-03-24 06:35:00|51672.2|51652.2|51715.8|51695.8|51733.3|51713.3|51655.8|51635.8|199
1742798400000|2025-03-24 06:40:00|51714.4|51694.4|51805.9|51785.9|51823.9|51803.9|51700.8|51680.8|269
1742798700000|2025-03-24 06:45:00|51808.7|51788.7|51830.9|51810.9|51843.4|51823.4|51803.4|51783.4|208
1742799000000|2025-03-24 06:50:00|51832|51812|51807.3|51787.3|51833.4|51813.4|51793.4|51773.4|62
1742799300000|2025-03-24 06:55:00|51805.9|51785.9|51818.4|51798.4|51825.9|51805.9|51775.9|51755.9|104
1742799600000|2025-03-24 07:00:00|51817|51797|51813.5|51793.5|51885.9|51865.9|51804.9|51784.9|196
1742799900000|2025-03-24 07:05:00|51816|51796|51857.4|51837.4|51871|51851|51813.5|51793.5|73
1742800200000|2025-03-24 07:10:00|51854.6|51834.6|51864.9|51844.9|51887.4|51867.4|51842.4|51822.4|106
1742800500000|2025-03-24 07:15:00|51862.4|51842.4|51842.4|51822.4|51881.3|51861.3|51839.9|51819.9|81
1742800800000|2025-03-24 07:20:00|51846.6|51826.6|51887.5|51867.5|51942.8|51922.8|51846.6|51826.6|109
1742801100000|2025-03-24 07:25:00|51886.1|51866.1|51915|51895|51932.5|51912.5|51872.5|51852.5|129
1742801400000|2025-03-24 07:30:00|51911.1|51891.1|51877.5|51857.5|51912.5|51892.5|51856.1|51836.1|121
1742801700000|2025-03-24 07:35:00|51875|51855|51876.4|51856.4|51903.9|51883.9|51871.1|51851.1|56
1742802000000|2025-03-24 07:40:00|51875|51855|51904|51884|51914|51894|51873.6|51853.6|56
1742802300000|2025-03-24 07:45:00|51908.2|51888.2|51979|51959|51997.9|51977.9|51908.2|51888.2|169
1742802600000|2025-03-24 07:50:00|51975.4|51955.4|51934|51914|51975.4|51955.4|51914|51894|68
1742802900000|2025-03-24 07:55:00|51939|51919|51944|51924|51966.5|51946.5|51935.1|51915.1|64
1742803200000|2025-03-24 08:00:00|51945.4|51925.4|51991.6|51971.6|52014.1|51994.1|51914|51894|157
1742803500000|2025-03-24 08:05:00|51994.1|51974.1|52055.5|52035.5|52056.6|52036.6|51994.1|51974.1|203
1742803800000|2025-03-24 08:10:00|52055.2|52035.2|52014.1|51994.1|52056.6|52036.6|52009.1|51989.1|129
1742804100000|2025-03-24 08:15:00|52024.4|52004.4|52023|52003|52044.1|52024.1|52008|51988|172
1742804400000|2025-03-24 08:20:00|52020.5|52000.5|52009.2|51989.2|52020.5|52000.5|51989.2|51969.2|108
1742804700000|2025-03-24 08:25:00|52011.7|51991.7|52044.2|52024.2|52054.2|52034.2|52011.7|51991.7|104
1742805000000|2025-03-24 08:30:00|52041.4|52021.4|51976.7|51956.7|52041.7|52021.7|51976.7|51956.7|177
1742805300000|2025-03-24 08:35:00|51978.1|51958.1|52019.2|51999.2|52019.2|51999.2|51960.3|51940.3|55
1742805600000|2025-03-24 08:40:00|52017.9|51997.9|52018.2|51998.2|52029|52009|51967.9|51947.9|140
1742805900000|2025-03-24 08:45:00|52020.4|52000.4|52024.3|52004.3|52046.8|52026.8|52012.9|51992.9|46
1742806200000|2025-03-24 08:50:00|52022.9|52002.9|51994.3|51974.3|52022.9|52002.9|51967.9|51947.9|71
1742806500000|2025-03-24 08:55:00|51992.9|51972.9|51954.4|51934.4|52009.3|51989.3|51928.2|51908.2|131
1742806800000|2025-03-24 09:00:00|51956.9|51936.9|51994.4|51974.4|52023.3|52003.3|51956.9|51936.9|342
1742807100000|2025-03-24 09:05:00|51999.4|51979.4|51930.8|51910.8|52023.3|52003.3|51930.8|51910.8|134
1742807400000|2025-03-24 09:10:00|51931.9|51911.9|51924.4|51904.4|51935.8|51915.8|51899.4|51879.4|122
1742807700000|2025-03-24 09:15:00|51925.5|51905.5|51885.6|51865.6|51929.4|51909.4|51849.4|51829.4|95
1742808000000|2025-03-24 09:20:00|51883.1|51863.1|51869.5|51849.5|51892|51872|51869.5|51849.5|84
1742808300000|2025-03-24 09:25:00|51864.5|51844.5|51767|51747|51864.5|51844.5|51764.5|51744.5|170
1742808600000|2025-03-24 09:30:00|51773.7|51753.7|51749.5|51729.5|51814.5|51794.5|51727.3|51707.3|152
1742808900000|2025-03-24 09:35:00|51753.4|51733.4|51831|51811|51853.4|51833.4|51753.4|51733.4|122
1742809200000|2025-03-24 09:40:00|51826|51806|51784.6|51764.6|51833.5|51813.5|51757.1|51737.1|163
1742809500000|2025-03-24 09:45:00|51783.2|51763.2|51636.8|51616.8|51784.6|51764.6|51636.8|51616.8|220
1742809800000|2025-03-24 09:50:00|51635.4|51615.4|51701|51681|51719.6|51699.6|51627.1|51607.1|145
1742810100000|2025-03-24 09:55:00|51702.1|51682.1|51734.7|51714.7|51749.7|51729.7|51669.6|51649.6|110
1742810400000|2025-03-24 10:00:00|51726.9|51706.9|51672.2|51652.2|51726.9|51706.9|51644.7|51624.7|162
1742810700000|2025-03-24 10:05:00|51673.6|51653.6|51676.1|51656.1|51689.7|51669.7|51655.8|51635.8|84
1742811000000|2025-03-24 10:10:00|51673.6|51653.6|51627.2|51607.2|51684.7|51664.7|51619.7|51599.7|129
1742811300000|2025-03-24 10:15:00|51629.7|51609.7|51699.8|51679.8|51714.8|51694.8|51627.2|51607.2|111
1742811600000|2025-03-24 10:20:00|51697.3|51677.3|51769.8|51749.8|51786.2|51766.2|51689.8|51669.8|257
1742811900000|2025-03-24 10:25:00|51772.3|51752.3|51834.8|51814.8|51836.2|51816.2|51759.8|51739.8|94
1742812200000|2025-03-24 10:30:00|51830.9|51810.9|51903.5|51883.5|51943.7|51923.7|51792.3|51772.3|233
1742812500000|2025-03-24 10:35:00|51902.3|51882.3|51942.4|51922.4|51942.4|51922.4|51894.8|51874.8|109
1742812800000|2025-03-24 10:40:00|51939.9|51919.9|51934.9|51914.9|51945.2|51925.2|51912.4|51892.4|64
1742813100000|2025-03-24 10:45:00|51937.4|51917.4|51947.4|51927.4|51947.7|51927.7|51914.9|51894.9|64
1742813400000|2025-03-24 10:50:00|51948.8|51928.8|51959.9|51939.9|51999.9|51979.9|51948.8|51928.8|176
1742813700000|2025-03-24 10:55:00|51964.9|51944.9|51970|51950|51982.5|51962.5|51938.9|51918.9|53
1742814000000|2025-03-24 11:00:00|51973.9|51953.9|51975|51955|52013.9|51993.9|51965|51945|145
1742814300000|2025-03-24 11:05:00|51976.4|51956.4|51979.7|51959.7|51997.2|51977.2|51962.5|51942.5|93
1742814600000|2025-03-24 11:10:00|51978.3|51958.3|51991.2|51971.2|52012.3|51992.3|51971.1|51951.1|125
1742814900000|2025-03-24 11:15:00|51992.3|51972.3|51907.3|51887.3|51992.3|51972.3|51896.2|51876.2|189
1742815200000|2025-03-24 11:20:00|51905.9|51885.9|51942.3|51922.3|51955.1|51935.1|51905.9|51885.9|60
1742815500000|2025-03-24 11:25:00|51947.3|51927.3|51933.7|51913.7|51952.3|51932.3|51929.8|51909.8|73
1742815800000|2025-03-24 11:30:00|51935.1|51915.1|51934.9|51914.9|51944|51924|51921.3|51901.3|102
1742816100000|2025-03-24 11:35:00|51936.3|51916.3|51987.7|51967.7|51992.7|51972.7|51936.3|51916.3|246
1742816400000|2025-03-24 11:40:00|51989.9|51969.9|51943.8|51923.8|51993.8|51973.8|51924.9|51904.9|154
1742816700000|2025-03-24 11:45:00|51945.2|51925.2|51942.5|51922.5|51963.8|51943.8|51936.3|51916.3|205
1742817000000|2025-03-24 11:50:00|51940|51920|51930|51910|51940|51920|51902.5|51882.5|117
1742817300000|2025-03-24 11:55:00|51931.4|51911.4|51880|51860|51942.5|51922.5|51868.9|51848.9|88
1742817600000|2025-03-24 12:00:00|51882.8|51862.8|51866.4|51846.4|51923.6|51903.6|51860.3|51840.3|251
1742817900000|2025-03-24 12:05:00|51868.9|51848.9|51851.4|51831.4|51905.3|51885.3|51850.3|51830.3|203
1742818200000|2025-03-24 12:10:00|51850.3|51830.3|51892.9|51872.9|51894.2|51874.2|51827.8|51807.8|359
1742818500000|2025-03-24 12:15:00|51891.5|51871.5|51905.4|51885.4|51920.4|51900.4|51885.4|51865.4|282
1742818800000|2025-03-24 12:20:00|51907.9|51887.9|51936.8|51916.8|51995.4|51975.4|51905.4|51885.4|238
1742819100000|2025-03-24 12:25:00|51937.9|51917.9|51919|51899|51955.4|51935.4|51910.4|51890.4|96
1742819400000|2025-03-24 12:30:00|51919.1|51899.1|51870.5|51850.5|51945.4|51925.4|51824.4|51804.4|268
1742819700000|2025-03-24 12:35:00|51865.5|51845.5|51795.5|51775.5|51865.5|51845.5|51783|51763|152
1742820000000|2025-03-24 12:40:00|51794.1|51774.1|51795.5|51775.5|51809.4|51789.4|51757.7|51737.7|303
1742820300000|2025-03-24 12:45:00|51793|51773|51707.8|51687.8|51800.2|51780.2|51690.3|51670.3|281
1742820600000|2025-03-24 12:50:00|51710.3|51690.3|51685.6|51665.6|51724.2|51704.2|51670.6|51650.6|282
1742820900000|2025-03-24 12:55:00|51688.1|51668.1|51699.2|51679.2|51725.6|51705.6|51663.1|51643.1|201
1742821200000|2025-03-24 13:00:00|51698.1|51678.1|51785.6|51765.6|51808.1|51788.1|51670.6|51650.6|342
1742821500000|2025-03-24 13:05:00|51784.2|51764.2|51730.6|51710.6|51784.2|51764.2|51705.6|51685.6|140
1742821800000|2025-03-24 13:10:00|51735.6|51715.6|51755.7|51735.7|51763.2|51743.2|51718.2|51698.2|127
1742822100000|2025-03-24 13:15:00|51758.2|51738.2|51750.7|51730.7|51808.5|51788.5|51750.7|51730.7|225
1742822400000|2025-03-24 13:20:00|51749.3|51729.3|51770.7|51750.7|51773.5|51753.5|51718.2|51698.2|326
1742822700000|2025-03-24 13:25:00|51769.3|51749.3|51748|51728|51810.7|51790.7|51725.7|51705.7|144
1742823000000|2025-03-24 13:30:00|51746.6|51726.6|51783.3|51763.3|51819.7|51799.7|51746.6|51726.6|197
1742823300000|2025-03-24 13:35:00|51781.9|51761.9|51735.8|51715.8|51795.8|51775.8|51735.8|51715.8|162
1742823600000|2025-03-24 13:40:00|51730.8|51710.8|51758.3|51738.3|51813.6|51793.6|51730.8|51710.8|245
1742823900000|2025-03-24 13:45:00|51755.6|51735.6|51734.7|51714.7|51772.5|51752.5|51714.7|51694.7|276
1742824200000|2025-03-24 13:50:00|51729.7|51709.7|51725.9|51705.9|51736.4|51716.4|51663.4|51643.4|174
1742824500000|2025-03-24 13:55:00|51720.9|51700.9|51560.9|51540.9|51723.4|51703.4|51545.9|51525.9|353
1742824800000|2025-03-24 14:00:00|51562.3|51542.3|51557.3|51537.3|51576.5|51556.5|51505.9|51485.9|272
1742825100000|2025-03-24 14:05:00|51558.4|51538.4|51491|51471|51569.8|51549.8|51481|51461|229
1742825400000|2025-03-24 14:10:00|51493.5|51473.5|51472.4|51452.4|51511|51491|51410.1|51390.1|269
1742825700000|2025-03-24 14:15:00|51473.5|51453.5|51484.9|51464.9|51489.9|51469.9|51421|51401|501
1742826000000|2025-03-24 14:20:00|51486.3|51466.3|51453.5|51433.5|51538.5|51518.5|51439.6|51419.6|341
1742826300000|2025-03-24 14:25:00|51456|51436|51426.1|51406.1|51508.5|51488.5|51423.6|51403.6|299
1742826600000|2025-03-24 14:30:00|51403.6|51383.6|51316.6|51296.6|51412.5|51392.5|51278.6|51258.6|688
1742826900000|2025-03-24 14:35:00|51321.1|51301.1|51413.9|51393.9|51506.1|51486.1|51315|51295|485
1742827200000|2025-03-24 14:40:00|51416.4|51396.4|51453.6|51433.6|51506.1|51486.1|51416.1|51396.1|207
1742827500000|2025-03-24 14:45:00|51451.1|51431.1|51446.2|51426.2|51462.5|51442.5|51396.2|51376.2|110
1742827800000|2025-03-24 14:50:00|51448.9|51428.9|51459|51439|51498.7|51478.7|51448.9|51428.9|198
1742828100000|2025-03-24 14:55:00|51461.2|51441.2|51441.2|51421.2|51465.1|51445.1|51431.2|51411.2|182
1742828400000|2025-03-24 15:00:00|51436.2|51416.2|51406.2|51386.2|51448.7|51428.7|51376.2|51356.2|306
1742828700000|2025-03-24 15:05:00|51403.7|51383.7|51361.3|51341.3|51406.2|51386.2|51331.3|51311.3|249
1742829000000|2025-03-24 15:10:00|51362.7|51342.7|51493.8|51473.8|51496.3|51476.3|51362.7|51342.7|377
1742829300000|2025-03-24 15:15:00|51478.8|51458.8|51511.3|51491.3|51527.7|51507.7|51464.9|51444.9|347
1742829600000|2025-03-24 15:20:00|51509.9|51489.9|51546.3|51526.3|51576.3|51556.3|51488.8|51468.8|318
1742829900000|2025-03-24 15:25:00|51545|51525|51416.4|51396.4|51545|51525|51416.4|51396.4|241
1742830200000|2025-03-24 15:30:00|51415|51395|51376.4|51356.4|51461.1|51441.1|51357.8|51337.8|268
1742830500000|2025-03-24 15:35:00|51377.8|51357.8|51411.4|51391.4|51431.7|51411.7|51371.4|51351.4|244
1742830800000|2025-03-24 15:40:00|51410.3|51390.3|51396.5|51376.5|51422.8|51402.8|51366.4|51346.4|246
1742831100000|2025-03-24 15:45:00|51395.1|51375.1|51369|51349|51396.7|51376.7|51365.4|51345.4|195
1742831400000|2025-03-24 15:50:00|51370.4|51350.4|51372.9|51352.9|51387.6|51367.6|51356.5|51336.5|121
1742831700000|2025-03-24 15:55:00|51374.3|51354.3|51348.8|51328.8|51379.3|51359.3|51345.4|51325.4|191
1742832000000|2025-03-24 16:00:00|51347.6|51327.6|51400.4|51380.4|51418.2|51398.2|51320.4|51300.4|298
1742832300000|2025-03-24 16:05:00|51399.1|51379.1|51394.3|51374.3|51426.6|51406.6|51391.8|51371.8|330
1742832600000|2025-03-24 16:10:00|51395.7|51375.7|51266.6|51246.6|51398.2|51378.2|51246.6|51226.6|441
1742832900000|2025-03-24 16:15:00|51265.2|51245.2|51270.5|51250.5|51291.6|51271.6|51246.6|51226.6|162
1742833200000|2025-03-24 16:20:00|51271.6|51251.6|51331.7|51311.7|51331.7|51311.7|51261.6|51241.6|218
1742833500000|2025-03-24 16:25:00|51329.2|51309.2|51301.7|51281.7|51331.7|51311.7|51281.7|51261.7|154
1742833800000|2025-03-24 16:30:00|51297.8|51277.8|51241.7|51221.7|51299.2|51279.2|51241.7|51221.7|269
1742834100000|2025-03-24 16:35:00|51236.7|51216.7|51206.7|51186.7|51240.3|51220.3|51181.7|51161.7|345
1742834400000|2025-03-24 16:40:00|51205.6|51185.6|51224.3|51204.3|51231.7|51211.7|51181.7|51161.7|227
1742834700000|2025-03-24 16:45:00|51225.6|51205.6|51236.8|51216.8|51265.4|51245.4|51214.3|51194.3|280
1742835000000|2025-03-24 16:50:00|51238.2|51218.2|51139|51119|51241.8|51221.8|51131.5|51111.5|458
1742835300000|2025-03-24 16:55:00|51136.5|51116.5|51129.1|51109.1|51164.1|51144.1|51064.1|51044.1|1290
1742835600000|2025-03-24 17:00:00|51132.7|51112.7|51046.3|51026.3|51132.7|51112.7|51018.8|50998.8|491
1742835900000|2025-03-24 17:05:00|51043.8|51023.8|51033.9|51013.9|51062.5|51042.5|51033.9|51013.9|181
1742836200000|2025-03-24 17:10:00|51032.5|51012.5|51049.4|51029.4|51064.1|51044.1|51009.1|50989.1|423
1742836500000|2025-03-24 17:15:00|51048|51028|51021.4|51001.4|51049.2|51029.2|51006.4|50986.4|157
1742836800000|2025-03-24 17:20:00|51020|51000|51046.4|51026.4|51060.3|51040.3|51010|50990|206
1742837100000|2025-03-24 17:25:00|51044.2|51024.2|51046.5|51026.5|51051.5|51031.5|51021.5|51001.5|300
1742837400000|2025-03-24 17:30:00|51044|51024|51049|51029|51061.5|51041.5|51031.5|51011.5|94
1742837700000|2025-03-24 17:35:00|51046.5|51026.5|51091.5|51071.5|51094|51074|51021.5|51001.5|133
1742838000000|2025-03-24 17:40:00|51087.6|51067.6|51069|51049|51087.6|51067.6|51044|51024|87
1742838300000|2025-03-24 17:45:00|51069.1|51049.1|51076.6|51056.6|51096.6|51076.6|51065.2|51045.2|77
1742838600000|2025-03-24 17:50:00|51078|51058|51059.1|51039.1|51084.1|51064.1|51059.1|51039.1|48
1742838900000|2025-03-24 17:55:00|51057.7|51037.7|51064.1|51044.1|51064.1|51044.1|51036.6|51016.6|71
1742839200000|2025-03-24 18:00:00|51061.6|51041.6|51009.2|50989.2|51061.6|51041.6|51006.6|50986.6|96
1742839500000|2025-03-24 18:05:00|51011.7|50991.7|50998.1|50978.1|51031.7|51011.7|50986.7|50966.7|285
1742839800000|2025-03-24 18:10:00|50999.4|50979.4|50999.5|50979.5|51000.6|50980.6|50985.3|50965.3|82
1742840100000|2025-03-24 18:15:00|51000.6|50980.6|50999.2|50979.2|51006.7|50986.7|50999.2|50979.2|518
1742840400000|2025-03-24 18:20:00|51004.2|50984.2|50991.8|50971.8|51009.2|50989.2|50989.3|50969.3|38
1742840700000|2025-03-24 18:25:00|50989.3|50969.3|50999.3|50979.3|51004.3|50984.3|50971.8|50951.8|142
1742841000000|2025-03-24 18:30:00|50997.9|50977.9|51000.7|50980.7|51004.3|50984.3|50986.8|50966.8|282
1742841300000|2025-03-24 18:35:00|50999.3|50979.3|51036.8|51016.8|51053.2|51033.2|50999.3|50979.3|57
1742841600000|2025-03-24 18:40:00|51031.8|51011.8|51079.4|51059.4|51089.4|51069.4|51031.8|51011.8|258
1742841900000|2025-03-24 18:45:00|51076.9|51056.9|51054.4|51034.4|51086.9|51066.9|51054.4|51034.4|117
1742842200000|2025-03-24 18:50:00|51053|51033|51036.9|51016.9|51060.8|51040.8|51036.9|51016.9|46
1742842500000|2025-03-24 18:55:00|51034.4|51014.4|51049.4|51029.4|51055.8|51035.8|51029.4|51009.4|57
1742842800000|2025-03-24 19:00:00|51051.9|51031.9|51060.6|51040.6|51060.6|51040.6|51049.5|51029.5|19
1742843100000|2025-03-24 19:05:00|51062|51042|51069.5|51049.5|51082|51062|51062|51042|35
1742843400000|2025-03-24 19:10:00|51067|51047|51087|51067|51087|51067|51067|51047|58
1742843700000|2025-03-24 19:15:00|51088.2|51068.2|51098.2|51078.2|51112|51092|51085.7|51065.7|29
1742844000000|2025-03-24 19:20:00|51097.1|51077.1|51092.1|51072.1|51100.7|51080.7|51092.1|51072.1|16
1742844300000|2025-03-24 19:25:00|51094.6|51074.6|51077.1|51057.1|51099.6|51079.6|51077.1|51057.1|31
1742844600000|2025-03-24 19:30:00|51078.5|51058.5|51091|51071|51092.1|51072.1|51077.1|51057.1|25
1742844900000|2025-03-24 19:35:00|51089.6|51069.6|51102.2|51082.2|51102.2|51082.2|51089.6|51069.6|40
1742845200000|2025-03-24 19:40:00|51098.3|51078.3|51117.2|51097.2|51122.2|51102.2|51097.2|51077.2|32
1742845500000|2025-03-24 19:45:00|51120.8|51100.8|51127.2|51107.2|51132.2|51112.2|51120.8|51100.8|61
1742845800000|2025-03-24 19:50:00|51124.7|51104.7|51109.7|51089.7|51127.2|51107.2|51109.7|51089.7|95
1742846100000|2025-03-24 19:55:00|51107.2|51087.2|51104.8|51084.8|51114.8|51094.8|51100.9|51080.9|71
1742846400000|2025-03-24 20:00:00|51106.1|51086.1|51102.3|51082.3|51117.3|51097.3|51099.8|51079.8|50
1742846700000|2025-03-24 20:05:00|51103.7|51083.7|51127.3|51107.3|51127.3|51107.3|51103.7|51083.7|17
1742847000000|2025-03-24 20:10:00|51124.8|51104.8|51119.8|51099.8|51132.3|51112.3|51119.8|51099.8|17
1742847300000|2025-03-24 20:15:00|51121.2|51101.2|51129.9|51109.9|51132.4|51112.4|51121.2|51101.2|22
1742847600000|2025-03-24 20:20:00|51131|51111|51146|51126|51163.5|51143.5|51131|51111|35
1742847900000|2025-03-24 20:25:00|51144.9|51124.9|51122.4|51102.4|51146.3|51126.3|51119.9|51099.9|24
1742848200000|2025-03-24 20:30:00|51121.3|51101.3|51112.4|51092.4|51121.3|51101.3|51107.4|51087.4|21
1742848500000|2025-03-24 20:35:00|51112.5|51092.5|51110|51090|51117.5|51097.5|51110|51090|17
1742848800000|2025-03-24 20:40:00|51107.5|51087.5|51077.5|51057.5|51107.5|51087.5|51077.5|51057.5|29
1742849100000|2025-03-24 20:45:00|51078.9|51058.9|51080|51060|51082.5|51062.5|51072.5|51052.5|18
1742849400000|2025-03-24 20:50:00|51081.2|51061.2|51057.6|51037.6|51081.2|51061.2|51055.1|51035.1|47
1742849700000|2025-03-24 20:55:00|51060.1|51040.1|51050.1|51030.1|51062.6|51042.6|51047.6|51027.6|41
1742853600000|2025-03-24 22:00:00|51065.4|51045.4|51032.7|51012.7|51065.4|51045.4|51032.7|51012.7|65
1742853900000|2025-03-24 22:05:00|51034.1|51014.1|51018|50998|51034.1|51014.1|51012.9|50992.9|40
1742854200000|2025-03-24 22:10:00|51023|51003|51030.5|51010.5|51045.5|51025.5|51023|51003|27
1742854500000|2025-03-24 22:15:00|51033|51013|51040.5|51020.5|51040.5|51020.5|51025.5|51005.5|14
1742854800000|2025-03-24 22:20:00|51043|51023|51045.5|51025.5|51060.5|51040.5|51043|51023|20
1742855100000|2025-03-24 22:25:00|51048|51028|51050.6|51030.6|51053.1|51033.1|51041.7|51021.7|16
1742855400000|2025-03-24 22:30:00|51048.1|51028.1|51048.1|51028.1|51053.1|51033.1|51043.1|51023.1|6
1742855700000|2025-03-24 22:35:00|51043.1|51023.1|51043.1|51023.1|51043.1|51023.1|51038.1|51018.1|13
1742856000000|2025-03-24 22:40:00|51044.5|51024.5|51041.8|51021.8|51047|51027|51038.1|51018.1|9
1742856300000|2025-03-24 22:45:00|51039.3|51019.3|51033.2|51013.2|51039.3|51019.3|51030.7|51010.7|5
1742856600000|2025-03-24 22:50:00|51038.2|51018.2|51048.2|51028.2|51057.1|51037.1|51038.2|51018.2|13
1742856900000|2025-03-24 22:55:00|51050.7|51030.7|51043.2|51023.2|51055.7|51035.7|51043.2|51023.2|23
1742857200000|2025-03-24 23:00:00|51044.6|51024.6|51043.2|51023.2|51050.7|51030.7|51043.2|51023.2|16
1742857500000|2025-03-24 23:05:00|51048.2|51028.2|51040.8|51020.8|51048.2|51028.2|51040.8|51020.8|5
1742857800000|2025-03-24 23:10:00|51043.3|51023.3|51033.5|51013.5|51043.3|51023.3|51033.5|51013.5|6
1742858100000|2025-03-24 23:15:00|51032.2|51012.2|51039.7|51019.7|51042.2|51022.2|51032.2|51012.2|7
1742858400000|2025-03-24 23:20:00|51039.5|51019.5|51043.3|51023.3|51048.3|51028.3|51038.3|51018.3|4
1742858700000|2025-03-24 23:25:00|51043.4|51023.4|51043.4|51023.4|51043.4|51023.4|51038.4|51018.4|8
1742859000000|2025-03-24 23:30:00|51044.8|51024.8|51053.4|51033.4|51053.4|51033.4|51043.4|51023.4|14
1742859300000|2025-03-24 23:35:00|51054.8|51034.8|51060.9|51040.9|51070.9|51050.9|51054.8|51034.8|7
1742859600000|2025-03-24 23:40:00|51053.4|51033.4|51053.5|51033.5|51053.5|51033.5|51050.9|51030.9|6
1742859900000|2025-03-24 23:45:00|51051|51031|51049.6|51029.6|51052.1|51032.1|51049.6|51029.6|12
1742860200000|2025-03-24 23:50:00|51051|51031|51052.1|51032.1|51056|51036|51051|51031|4
1742860500000|2025-03-24 23:55:00|51053.3|51033.3|51051|51031|51057.4|51037.4|51043.5|51023.5|18
1742860800000|2025-03-25 00:00:00|51053.5|51033.5|51003.6|50983.6|51053.5|51033.5|50993.6|50973.6|67
1742861100000|2025-03-25 00:05:00|51004.7|50984.7|51055.2|51035.2|51055.2|51035.2|51003.6|50983.6|87
1742861400000|2025-03-25 00:10:00|51056.6|51036.6|51088.9|51068.9|51090.2|51070.2|51055.2|51035.2|38
1742861700000|2025-03-25 00:15:00|51082.5|51062.5|51041.4|51021.4|51082.5|51062.5|51036.4|51016.4|41
1742862000000|2025-03-25 00:20:00|51042.8|51022.8|51061.4|51041.4|51061.4|51041.4|51042.8|51022.8|28
1742862300000|2025-03-25 00:25:00|51060|51040|51031.4|51011.4|51060|51040|51031.4|51011.4|20
1742862600000|2025-03-25 00:30:00|51033.9|51013.9|51041.5|51021.5|51044|51024|51033.9|51013.9|16
1742862900000|2025-03-25 00:35:00|51044|51024|51041.5|51021.5|51046.5|51026.5|51036.5|51016.5|16
1742863200000|2025-03-25 00:40:00|51044|51024|51044|51024|51044|51024|51039|51019|9
1742863500000|2025-03-25 00:45:00|51045.1|51025.1|51075.4|51055.4|51075.4|51055.4|51041.5|51021.5|47
1742863800000|2025-03-25 00:50:00|51077.9|51057.9|51129.1|51109.1|51129.1|51109.1|51077.9|51057.9|38
1742864100000|2025-03-25 00:55:00|51126.3|51106.3|51149.1|51129.1|51149.1|51129.1|51124.1|51104.1|67
1742864400000|2025-03-25 01:00:00|51146.6|51126.6|51171.6|51151.6|51207.7|51187.7|51116.6|51096.6|178
1742864700000|2025-03-25 01:05:00|51166.6|51146.6|51201.6|51181.6|51230.5|51210.5|51161.6|51141.6|128
1742865000000|2025-03-25 01:10:00|51200.3|51180.3|51214.2|51194.2|51241.7|51221.7|51186.6|51166.6|146
1742865300000|2025-03-25 01:15:00|51212.8|51192.8|51211.7|51191.7|51226.7|51206.7|51190.3|51170.3|29
1742865600000|2025-03-25 01:20:00|51213.1|51193.1|51211.7|51191.7|51216.7|51196.7|51192.8|51172.8|44
1742865900000|2025-03-25 01:25:00|51210.4|51190.4|51211.7|51191.7|51226.7|51206.7|51200.4|51180.4|45
1742866200000|2025-03-25 01:30:00|51209|51189|51241.8|51221.8|51266.8|51246.8|51191.8|51171.8|80
1742866500000|2025-03-25 01:35:00|51240.4|51220.4|51271.8|51251.8|51271.8|51251.8|51199.3|51179.3|18
1742866800000|2025-03-25 01:40:00|51269.3|51249.3|51312.7|51292.7|51329.3|51309.3|51246.8|51226.8|102
1742867100000|2025-03-25 01:45:00|51310.5|51290.5|51315.5|51295.5|51341.8|51321.8|51305.5|51285.5|98
1742867400000|2025-03-25 01:50:00|51314.1|51294.1|51296.9|51276.9|51331.9|51311.9|51283.2|51263.2|114
1742867700000|2025-03-25 01:55:00|51299.4|51279.4|51286.9|51266.9|51306.9|51286.9|51276.9|51256.9|83
1742868000000|2025-03-25 02:00:00|51288.3|51268.3|51235.8|51215.8|51290.5|51270.5|51221.9|51201.9|58
1742868300000|2025-03-25 02:05:00|51237.2|51217.2|51257|51237|51261.9|51241.9|51235.6|51215.6|34
1742868600000|2025-03-25 02:10:00|51253.3|51233.3|51257|51237|51289.5|51269.5|51249.5|51229.5|25
1742868900000|2025-03-25 02:15:00|51258.4|51238.4|51272|51252|51278.4|51258.4|51242|51222|25
1742869200000|2025-03-25 02:20:00|51274.5|51254.5|51253.2|51233.2|51287|51267|51253.2|51233.2|45
1742869500000|2025-03-25 02:25:00|51250.7|51230.7|51242.1|51222.1|51250.7|51230.7|51228.2|51208.2|26
1742869800000|2025-03-25 02:30:00|51237.1|51217.1|51273.5|51253.5|51273.5|51253.5|51192.1|51172.1|70
1742870100000|2025-03-25 02:35:00|51274.8|51254.8|51369.6|51349.6|51372.1|51352.1|51273.5|51253.5|99
1742870400000|2025-03-25 02:40:00|51371|51351|51289.6|51269.6|51374.8|51354.8|51287.1|51267.1|102
1742870700000|2025-03-25 02:45:00|51288.5|51268.5|51160.8|51140.8|51288.5|51268.5|51154.7|51134.7|135
1742871000000|2025-03-25 02:50:00|51157.2|51137.2|51192.2|51172.2|51192.2|51172.2|51122.2|51102.2|78
1742871300000|2025-03-25 02:55:00|51189.7|51169.7|51187.2|51167.2|51192.2|51172.2|51152.2|51132.2|25
1742871600000|2025-03-25 03:00:00|51191.1|51171.1|51218.4|51198.4|51218.4|51198.4|51184.7|51164.7|63
1742871900000|2025-03-25 03:05:00|51219.7|51199.7|51242.3|51222.3|51284.8|51264.8|51207.3|51187.3|96
1742872200000|2025-03-25 03:10:00|51244.8|51224.8|51272.3|51252.3|51282.3|51262.3|51232.3|51212.3|29
1742872500000|2025-03-25 03:15:00|51273.4|51253.4|51292.3|51272.3|51312.3|51292.3|51268.4|51248.4|37
1742872800000|2025-03-25 03:20:00|51288.5|51268.5|51262.3|51242.3|51288.5|51268.5|51249.8|51229.8|20
1742873100000|2025-03-25 03:25:00|51262.4|51242.4|51237.4|51217.4|51262.4|51242.4|51212.4|51192.4|64
1742873400000|2025-03-25 03:30:00|51234.9|51214.9|51262.4|51242.4|51262.4|51242.4|51217.4|51197.4|20
1742873700000|2025-03-25 03:35:00|51264.9|51244.9|51276.3|51256.3|51283.8|51263.8|51262.4|51242.4|30
1742874000000|2025-03-25 03:40:00|51277.4|51257.4|51287.5|51267.5|51292.4|51272.4|51269.9|51249.9|21
1742874300000|2025-03-25 03:45:00|51286.1|51266.1|51267.5|51247.5|51287.5|51267.5|51262.5|51242.5|11
1742874600000|2025-03-25 03:50:00|51270|51250|51270|51250|51285|51265|51263.9|51243.9|15
1742874900000|2025-03-25 03:55:00|51277.5|51257.5|51277.5|51257.5|51302.5|51282.5|51277.5|51257.5|26
1742875200000|2025-03-25 04:00:00|51280|51260|51277.6|51257.6|51303.7|51283.7|51277.6|51257.6|36
1742875500000|2025-03-25 04:05:00|51280.1|51260.1|51287.6|51267.6|51302.6|51282.6|51272.6|51252.6|13
1742875800000|2025-03-25 04:10:00|51290.1|51270.1|51292.6|51272.6|51317.6|51297.6|51290.1|51270.1|24
1742876100000|2025-03-25 04:15:00|51291.2|51271.2|51271.3|51251.3|51291.2|51271.2|51270.1|51250.1|25
1742876400000|2025-03-25 04:20:00|51282.6|51262.6|51332.7|51312.7|51342.7|51322.7|51282.6|51262.6|58
1742876700000|2025-03-25 04:25:00|51320.2|51300.2|51308.8|51288.8|51322.7|51302.7|51306.3|51286.3|21
1742877000000|2025-03-25 04:30:00|51311.3|51291.3|51317.7|51297.7|51332.7|51312.7|51308.8|51288.8|18
1742877300000|2025-03-25 04:35:00|51320.2|51300.2|51357.7|51337.7|51390.2|51370.2|51320.2|51300.2|85
1742877600000|2025-03-25 04:40:00|51352.7|51332.7|51342.8|51322.8|51352.8|51332.8|51336.4|51316.4|13
1742877900000|2025-03-25 04:45:00|51341.4|51321.4|51347.8|51327.8|51357.8|51337.8|51338.9|51318.9|22
1742878200000|2025-03-25 04:50:00|51348.9|51328.9|51335.5|51315.5|51351.4|51331.4|51327.8|51307.8|34
1742878500000|2025-03-25 04:55:00|51337.8|51317.8|51325.3|51305.3|51340.3|51320.3|51307.8|51287.8|30
1742878800000|2025-03-25 05:00:00|51324.2|51304.2|51312.9|51292.9|51324.2|51304.2|51297.9|51277.9|16
1742879100000|2025-03-25 05:05:00|51314|51294|51355.4|51335.4|51360.4|51340.4|51314|51294|14
1742879400000|2025-03-25 05:10:00|51356.8|51336.8|51357.9|51337.9|51367.9|51347.9|51342.9|51322.9|19
1742879700000|2025-03-25 05:15:00|51359.3|51339.3|51363|51343|51367.9|51347.9|51352.9|51332.9|20
1742880000000|2025-03-25 05:20:00|51361.6|51341.6|51415.5|51395.5|51419.3|51399.3|51360.5|51340.5|53
1742880300000|2025-03-25 05:25:00|51414.3|51394.3|51455.5|51435.5|51465.5|51445.5|51408|51388|62
1742880600000|2025-03-25 05:30:00|51454.4|51434.4|51500.8|51480.8|51503.3|51483.3|51420.3|51400.3|143
1742880900000|2025-03-25 05:35:00|51504.4|51484.4|51511.9|51491.9|51513.1|51493.1|51459.2|51439.2|109
1742881200000|2025-03-25 05:40:00|51508.1|51488.1|51508.3|51488.3|51515.8|51495.8|51480.6|51460.6|94
1742881500000|2025-03-25 05:45:00|51515.6|51495.6|51500.6|51480.6|51520.6|51500.6|51494.2|51474.2|61
1742881800000|2025-03-25 05:50:00|51499.5|51479.5|51443.1|51423.1|51508.1|51488.1|51443.1|51423.1|39
1742882100000|2025-03-25 05:55:00|51445.6|51425.6|51443.2|51423.2|51453.2|51433.2|51438.1|51418.1|16
1742882400000|2025-03-25 06:00:00|51438.2|51418.2|51478.2|51458.2|51478.2|51458.2|51423.2|51403.2|54
1742882700000|2025-03-25 06:05:00|51475.7|51455.7|51445.7|51425.7|51498.2|51478.2|51445.7|51425.7|70
1742883000000|2025-03-25 06:10:00|51443.2|51423.2|51433.2|51413.2|51445.5|51425.5|51418.2|51398.2|38
1742883300000|2025-03-25 06:15:00|51435.7|51415.7|51443.3|51423.3|51478.3|51458.3|51433.2|51413.2|44
1742883600000|2025-03-25 06:20:00|51445.8|51425.8|51473.3|51453.3|51483.3|51463.3|51445.8|51425.8|38
1742883900000|2025-03-25 06:25:00|51475.8|51455.8|51430.8|51410.8|51475.8|51455.8|51423.3|51403.3|36
1742884200000|2025-03-25 06:30:00|51429.5|51409.5|51375.8|51355.8|51429.5|51409.5|51342|51322|269
1742884500000|2025-03-25 06:35:00|51380.8|51360.8|51369.7|51349.7|51390.8|51370.8|51349.7|51329.7|47
1742884800000|2025-03-25 06:40:00|51374.7|51354.7|51440.9|51420.9|51481.1|51461.1|51374.7|51354.7|110
1742885100000|2025-03-25 06:45:00|51439.5|51419.5|51404.8|51384.8|51439.5|51419.5|51380.7|51360.7|40
1742885400000|2025-03-25 06:50:00|51406.1|51386.1|51423.5|51403.5|51440.9|51420.9|51393.4|51373.4|50
1742885700000|2025-03-25 06:55:00|51421|51401|51438.5|51418.5|51442.3|51422.3|51413.5|51393.5|19
1742886000000|2025-03-25 07:00:00|51439.8|51419.8|51393.5|51373.5|51442.3|51422.3|51393.5|51373.5|94
1742886300000|2025-03-25 07:05:00|51391|51371|51466|51446|51473.5|51453.5|51389.6|51369.6|108
1742886600000|2025-03-25 07:10:00|51468.3|51448.3|51451.1|51431.1|51483.5|51463.5|51443.5|51423.5|62
1742886900000|2025-03-25 07:15:00|51447.4|51427.4|51451.1|51431.1|51466.1|51446.1|51441.1|51421.1|58
1742887200000|2025-03-25 07:20:00|51449.7|51429.7|51403.6|51383.6|51449.7|51429.7|51391.1|51371.1|66
1742887500000|2025-03-25 07:25:00|51405|51385|51426.1|51406.1|51438.6|51418.6|51405|51385|15
1742887800000|2025-03-25 07:30:00|51431.1|51411.1|51442.3|51422.3|51500|51480|51426.1|51406.1|211
1742888100000|2025-03-25 07:35:00|51443.4|51423.4|51448.7|51428.7|51448.7|51428.7|51427.5|51407.5|15
1742888400000|2025-03-25 07:40:00|51446.2|51426.2|51368.7|51348.7|51446.2|51426.2|51366.2|51346.2|60
1742888700000|2025-03-25 07:45:00|51371.2|51351.2|51468.5|51448.5|51471|51451|51371.2|51351.2|282
1742889000000|2025-03-25 07:50:00|51469.9|51449.9|51496.1|51476.1|51504.9|51484.9|51461|51441|59
1742889300000|2025-03-25 07:55:00|51494.7|51474.7|51482.2|51462.2|51498.6|51478.6|51446.1|51426.1|92
1742889600000|2025-03-25 08:00:00|51486.1|51466.1|51526.1|51506.1|51556.1|51536.1|51486.1|51466.1|196
1742889900000|2025-03-25 08:05:00|51528.6|51508.6|51503.6|51483.6|51545|51525|51471.1|51451.1|127
1742890200000|2025-03-25 08:10:00|51505|51485|51443.7|51423.7|51541.1|51521.1|51443.7|51423.7|117
1742890500000|2025-03-25 08:15:00|51442.3|51422.3|51466.2|51446.2|51501.2|51481.2|51442.3|51422.3|86
1742890800000|2025-03-25 08:20:00|51463.5|51443.5|51540.1|51520.1|51540.1|51520.1|51446.2|51426.2|114
1742891100000|2025-03-25 08:25:00|51541.2|51521.2|51556.2|51536.2|51558.7|51538.7|51541.2|51521.2|112
1742891400000|2025-03-25 08:30:00|51558.7|51538.7|51637.4|51617.4|51641.3|51621.3|51546.2|51526.2|226
1742891700000|2025-03-25 08:35:00|51636.3|51616.3|51551.3|51531.3|51647.6|51627.6|51551.3|51531.3|171
1742892000000|2025-03-25 08:40:00|51553.8|51533.8|51506.3|51486.3|51558.8|51538.8|51501.3|51481.3|96
1742892300000|2025-03-25 08:45:00|51507.7|51487.7|51553.8|51533.8|51563.8|51543.8|51503.8|51483.8|80
1742892600000|2025-03-25 08:50:00|51555|51535|51578.9|51558.9|51598.9|51578.9|51555|51535|75
1742892900000|2025-03-25 08:55:00|51580.2|51560.2|51620|51600|51622.7|51602.7|51577.5|51557.5|85
1742893200000|2025-03-25 09:00:00|51618.9|51598.9|51572.8|51552.8|51618.9|51598.9|51541.4|51521.4|153
1742893500000|2025-03-25 09:05:00|51570.3|51550.3|51486.4|51466.4|51576.4|51556.4|51440.1|51420.1|150
1742893800000|2025-03-25 09:10:00|51487.6|51467.6|51536.5|51516.5|51536.5|51516.5|51484|51464|57
1742894100000|2025-03-25 09:15:00|51535.1|51515.1|51514|51494|51559|51539|51514|51494|24
1742894400000|2025-03-25 09:20:00|51515.1|51495.1|51551.5|51531.5|51551.5|51531.5|51501.5|51481.5|46
1742894700000|2025-03-25 09:25:00|51559.2|51539.2|51561.6|51541.6|51571.5|51551.5|51547.7|51527.7|24
1742895000000|2025-03-25 09:30:00|51560.2|51540.2|51536.6|51516.6|51571.6|51551.6|51504.1|51484.1|82
1742895300000|2025-03-25 09:35:00|51541.6|51521.6|51534.1|51514.1|51557.9|51537.9|51520.2|51500.2|38
1742895600000|2025-03-25 09:40:00|51536.6|51516.6|51589.1|51569.1|51589.1|51569.1|51534.1|51514.1|23
1742895900000|2025-03-25 09:45:00|51587.8|51567.8|51636.7|51616.7|51636.7|51616.7|51557.8|51537.8|195
1742896200000|2025-03-25 09:50:00|51639.2|51619.2|51566.7|51546.7|51656.7|51636.7|51566.7|51546.7|79
1742896500000|2025-03-25 09:55:00|51565.3|51545.3|51571.7|51551.7|51591.7|51571.7|51551.7|51531.7|84
1742896800000|2025-03-25 10:00:00|51569.2|51549.2|51554.2|51534.2|51569.2|51549.2|51541.7|51521.7|91
1742897100000|2025-03-25 10:05:00|51556.7|51536.7|51530.4|51510.4|51559.2|51539.2|51530.4|51510.4|32
1742897400000|2025-03-25 10:10:00|51522.9|51502.9|51611.8|51591.8|51614.3|51594.3|51519.3|51499.3|66
1742897700000|2025-03-25 10:15:00|51614.3|51594.3|51676.8|51656.8|51680.7|51660.7|51614.3|51594.3|177
1742898000000|2025-03-25 10:20:00|51679.3|51659.3|51690.5|51670.5|51691.8|51671.8|51651.8|51631.8|103
1742898300000|2025-03-25 10:25:00|51689.3|51669.3|51626.9|51606.9|51689.3|51669.3|51626.9|51606.9|66
1742898600000|2025-03-25 10:30:00|51631.9|51611.9|51631.9|51611.9|51651.9|51631.9|51616.9|51596.9|61
1742898900000|2025-03-25 10:35:00|51630.5|51610.5|51690.6|51670.6|51694.4|51674.4|51614.4|51594.4|59
1742899200000|2025-03-25 10:40:00|51691.9|51671.9|51754.5|51734.5|51777.2|51757.2|51681.9|51661.9|220
1742899500000|2025-03-25 10:45:00|51753.3|51733.3|51697|51677|51754.5|51734.5|51692|51672|125
1742899800000|2025-03-25 10:50:00|51692|51672|51714.5|51694.5|51753.3|51733.3|51690.8|51670.8|116
1742900100000|2025-03-25 10:55:00|51711.8|51691.8|51732|51712|51749.5|51729.5|51708.2|51688.2|61
1742900400000|2025-03-25 11:00:00|51733.2|51713.2|51674.6|51654.6|51735.7|51715.7|51667.1|51647.1|74
1742900700000|2025-03-25 11:05:00|51678.4|51658.4|51669.6|51649.6|51697.1|51677.1|51662.1|51642.1|91
1742901000000|2025-03-25 11:10:00|51670.9|51650.9|51697.1|51677.1|51699.6|51679.6|51657.1|51637.1|50
1742901300000|2025-03-25 11:15:00|51698.5|51678.5|51689.6|51669.6|51719.6|51699.6|51682.1|51662.1|100
1742901600000|2025-03-25 11:20:00|51691|51671|51723.3|51703.3|51747.2|51727.2|51691|51671|54
1742901900000|2025-03-25 11:25:00|51722.2|51702.2|51732.2|51712.2|51732.2|51712.2|51693.3|51673.3|95
1742902200000|2025-03-25 11:30:00|51736.2|51716.2|51737.2|51717.2|51763.4|51743.4|51734.7|51714.7|111
1742902500000|2025-03-25 11:35:00|51738.6|51718.6|51732.2|51712.2|51764.7|51744.7|51727.2|51707.2|117
1742902800000|2025-03-25 11:40:00|51733.4|51713.4|51717.3|51697.3|51747.3|51727.3|51712.3|51692.3|86
1742903100000|2025-03-25 11:45:00|51718.6|51698.6|51769.8|51749.8|51772.3|51752.3|51716.1|51696.1|118
1742903400000|2025-03-25 11:50:00|51768.4|51748.4|51732.3|51712.3|51768.4|51748.4|51713.5|51693.5|132
1742903700000|2025-03-25 11:55:00|51734.8|51714.8|51707.3|51687.3|51741|51721|51686|51666|92
1742904000000|2025-03-25 12:00:00|51712.3|51692.3|51716|51696|51737.4|51717.4|51712.3|51692.3|92
1742904300000|2025-03-25 12:05:00|51719.9|51699.9|51712.4|51692.4|51727.2|51707.2|51688.5|51668.5|105
1742904600000|2025-03-25 12:10:00|51713.8|51693.8|51812.6|51792.6|51812.6|51792.6|51704.9|51684.9|638
1742904900000|2025-03-25 12:15:00|51814|51794|51823.6|51803.6|51902.6|51882.6|51814|51794|517
1742905200000|2025-03-25 12:20:00|51820|51800|51791.1|51771.1|51856.1|51836.1|51770|51750|287
1742905500000|2025-03-25 12:25:00|51793.8|51773.8|51817.5|51797.5|51840|51820|51785|51765|154
1742905800000|2025-03-25 12:30:00|51816.2|51796.2|51840|51820|51875|51855|51812.5|51792.5|277
1742906100000|2025-03-25 12:35:00|51842.5|51822.5|51820.1|51800.1|51867.5|51847.5|51807.6|51787.6|194
1742906400000|2025-03-25 12:40:00|51818.7|51798.7|51853.7|51833.7|51868.7|51848.7|51818.7|51798.7|170
1742906700000|2025-03-25 12:45:00|51849.9|51829.9|51842.6|51822.6|51857.6|51837.6|51825.1|51805.1|147
1742907000000|2025-03-25 12:50:00|51841.3|51821.3|51840.1|51820.1|51872.6|51852.6|51817.6|51797.6|150
1742907300000|2025-03-25 12:55:00|51837.6|51817.6|51877.7|51857.7|51882.7|51862.7|51830.1|51810.1|160
1742907600000|2025-03-25 13:00:00|51879|51859|51987.7|51967.7|52000.2|51980.2|51867.7|51847.7|730
1742907900000|2025-03-25 13:05:00|51991.5|51971.5|51985.2|51965.2|52037.7|52017.7|51977.7|51957.7|431
1742908200000|2025-03-25 13:10:00|51983.9|51963.9|51994.1|51974.1|52021.6|52001.6|51955.2|51935.2|326
1742908500000|2025-03-25 13:15:00|51990.2|51970.2|51957.8|51937.8|52000.2|51980.2|51922.8|51902.8|210
1742908800000|2025-03-25 13:20:00|51956.4|51936.4|51967.8|51947.8|51977.8|51957.8|51923.9|51903.9|244
1742909100000|2025-03-25 13:25:00|51969.1|51949.1|51970.3|51950.3|51997.8|51977.8|51957.8|51937.8|325
1742909400000|2025-03-25 13:30:00|51971.7|51951.7|51955.2|51935.2|52026.7|52006.7|51947.8|51927.8|255
1742909700000|2025-03-25 13:35:00|51954|51934|51957.9|51937.9|52000.6|51980.6|51930.4|51910.4|413
1742910000000|2025-03-25 13:40:00|51959.2|51939.2|51937.9|51917.9|52022.9|52002.9|51937.9|51917.9|342
1742910300000|2025-03-25 13:45:00|51935.2|51915.2|52090.4|52070.4|52115.4|52095.4|51935.2|51915.2|655
1742910600000|2025-03-25 13:50:00|52087.9|52067.9|52181.6|52161.6|52275.6|52255.6|52082.9|52062.9|1364
1742910900000|2025-03-25 13:55:00|52179.1|52159.1|52114.1|52094.1|52198|52178|52091.6|52071.6|647
1742911200000|2025-03-25 14:00:00|52115.5|52095.5|52099.2|52079.2|52121.8|52101.8|52045.3|52025.3|475
1742911500000|2025-03-25 14:05:00|52103|52083|52133|52113|52173|52153|52103|52083|417
1742911800000|2025-03-25 14:10:00|52131.7|52111.7|52060.6|52040.6|52133|52113|52023.1|52003.1|386
1742912100000|2025-03-25 14:15:00|52059.2|52039.2|52076.6|52056.6|52103.1|52083.1|52016.5|51996.5|280
1742912400000|2025-03-25 14:20:00|52075.4|52055.4|52085.4|52065.4|52115.4|52095.4|52066.6|52046.6|146
1742912700000|2025-03-25 14:25:00|52090.4|52070.4|52125.5|52105.5|52135.4|52115.4|52085.4|52065.4|272
1742913000000|2025-03-25 14:30:00|52121.8|52101.8|52185.5|52165.5|52205.5|52185.5|52095.5|52075.5|307
1742913300000|2025-03-25 14:35:00|52184.1|52164.1|52258.2|52238.2|52258.2|52238.2|52179.1|52159.1|821
1742913600000|2025-03-25 14:40:00|52255.5|52235.5|52305.7|52285.7|52346.1|52326.1|52245.5|52225.5|1046
1742913900000|2025-03-25 14:45:00|52308.2|52288.2|52343.2|52323.2|52343.2|52323.2|52245.7|52225.7|390
1742914200000|2025-03-25 14:50:00|52340.7|52320.7|52295.8|52275.8|52358.1|52338.1|52289.6|52269.6|534
1742914500000|2025-03-25 14:55:00|52299.4|52279.4|52310.8|52290.8|52353.3|52333.3|52299.4|52279.4|317
1742914800000|2025-03-25 15:00:00|52312.1|52292.1|52329.7|52309.7|52335.8|52315.8|52280.8|52260.8|246
1742915100000|2025-03-25 15:05:00|52328.3|52308.3|52300.7|52280.7|52333.3|52313.3|52275.7|52255.7|388
1742915400000|2025-03-25 15:10:00|52299.3|52279.3|52315.7|52295.7|52322|52302|52238|52218|245
1742915700000|2025-03-25 15:15:00|52314.3|52294.3|52237.3|52217.3|52314.3|52294.3|52203.2|52183.2|286
1742916000000|2025-03-25 15:20:00|52235.9|52215.9|52194.6|52174.6|52260.7|52240.7|52144.4|52124.4|321
1742916300000|2025-03-25 15:25:00|52191.9|52171.9|52214.6|52194.6|52220.8|52200.8|52188.2|52168.2|478
1742916600000|2025-03-25 15:30:00|52217.1|52197.1|52168.5|52148.5|52222.1|52202.1|52138.3|52118.3|286
1742916900000|2025-03-25 15:35:00|52169.6|52149.6|52212.2|52192.2|52241|52221|52165.8|52145.8|319
1742917200000|2025-03-25 15:40:00|52215.8|52195.8|52209.7|52189.7|52234.7|52214.7|52190.8|52170.8|146
1742917500000|2025-03-25 15:45:00|52207|52187|52215.9|52195.9|52230.9|52210.9|52183.4|52163.4|109
1742917800000|2025-03-25 15:50:00|52214.5|52194.5|52264.7|52244.7|52265.9|52245.9|52194.5|52174.5|193
1742918100000|2025-03-25 15:55:00|52263.4|52243.4|52290.9|52270.9|52302.1|52282.1|52252.1|52232.1|260
1742918400000|2025-03-25 16:00:00|52288.4|52268.4|52306|52286|52325.9|52305.9|52271|52251|200
1742918700000|2025-03-25 16:05:00|52308.6|52288.6|52342.1|52322.1|52356|52336|52284.8|52264.8|232
1742919000000|2025-03-25 16:10:00|52343.5|52323.5|52337.7|52317.7|52400|52380|52308.7|52288.7|661
1742919300000|2025-03-25 16:15:00|52343.7|52323.7|52307.6|52287.6|52343.7|52323.7|52283.7|52263.7|709
1742919600000|2025-03-25 16:20:00|52308.9|52288.9|52363|52343|52374.1|52354.1|52308.9|52288.9|452
1742919900000|2025-03-25 16:25:00|52364.3|52344.3|52315.3|52295.3|52364.3|52344.3|52305.1|52285.1|261
1742920200000|2025-03-25 16:30:00|52317.6|52297.6|52346.5|52326.5|52356.5|52336.5|52312.8|52292.8|334
1742920500000|2025-03-25 16:35:00|52347.8|52327.8|52291.5|52271.5|52351.5|52331.5|52261.5|52241.5|443
1742920800000|2025-03-25 16:40:00|52294|52274|52303.9|52283.9|52326.4|52306.4|52276.5|52256.5|230
1742921100000|2025-03-25 16:45:00|52308.9|52288.9|52302.7|52282.7|52357.7|52337.7|52298.9|52278.9|397
1742921400000|2025-03-25 16:50:00|52308.9|52288.9|52323.7|52303.7|52326.2|52306.2|52276.4|52256.4|485
1742921700000|2025-03-25 16:55:00|52321.2|52301.2|52348.8|52328.8|52356.3|52336.3|52298.7|52278.7|974
1742922000000|2025-03-25 17:00:00|52346.1|52326.1|52430.1|52410.1|52446.5|52426.5|52343.8|52323.8|792
1742922300000|2025-03-25 17:05:00|52429|52409|52451.5|52431.5|52474.2|52454.2|52417.6|52397.6|220
1742922600000|2025-03-25 17:10:00|52452.8|52432.8|52406|52386|52456.5|52436.5|52390|52370|952
1742922900000|2025-03-25 17:15:00|52407.3|52387.3|52403.7|52383.7|52437.5|52417.5|52403.7|52383.7|99
1742923200000|2025-03-25 17:20:00|52402.3|52382.3|52391|52371|52406|52386|52364.7|52344.7|218
1742923500000|2025-03-25 17:25:00|52389.7|52369.7|52309.5|52289.5|52389.7|52369.7|52299.5|52279.5|1283
1742923800000|2025-03-25 17:30:00|52310.9|52290.9|52310.7|52290.7|52314.3|52294.3|52289.4|52269.4|361
1742924100000|2025-03-25 17:35:00|52313.4|52293.4|52333.4|52313.4|52343.4|52323.4|52313.4|52293.4|114
1742924400000|2025-03-25 17:40:00|52332.3|52312.3|52339.6|52319.6|52358.4|52338.4|52328.4|52308.4|88
1742924700000|2025-03-25 17:45:00|52342.1|52322.1|52347.3|52327.3|52353.5|52333.5|52338.5|52318.5|114
1742925000000|2025-03-25 17:50:00|52343.5|52323.5|52366|52346|52386|52366|52341|52321|101
1742925300000|2025-03-25 17:55:00|52364.8|52344.8|52351|52331|52372.4|52352.4|52349.9|52329.9|50
1742925600000|2025-03-25 18:00:00|52348.4|52328.4|52349.7|52329.7|52357.4|52337.4|52339.7|52319.7|53
1742925900000|2025-03-25 18:05:00|52346.1|52326.1|52353.6|52333.6|52358.6|52338.6|52338.6|52318.6|66
1742926200000|2025-03-25 18:10:00|52356.1|52336.1|52376.1|52356.1|52394.8|52374.8|52356.1|52336.1|52
1742926500000|2025-03-25 18:15:00|52377.5|52357.5|52337.5|52317.5|52377.5|52357.5|52334.8|52314.8|82
1742926800000|2025-03-25 18:20:00|52327|52307|52341.2|52321.2|52341.2|52321.2|52309.8|52289.8|130
1742927100000|2025-03-25 18:25:00|52342.5|52322.5|52332.4|52312.4|52345|52325|52323.7|52303.7|81
1742927400000|2025-03-25 18:30:00|52336.2|52316.2|52326.2|52306.2|52341.2|52321.2|52306.2|52286.2|88
1742927700000|2025-03-25 18:35:00|52328.7|52308.7|52331.3|52311.3|52333.7|52313.7|52318.7|52298.7|77
1742928000000|2025-03-25 18:40:00|52329.9|52309.9|52346.3|52326.3|52348.8|52328.8|52320.1|52300.1|128
1742928300000|2025-03-25 18:45:00|52342.4|52322.4|52344|52324|52351.5|52331.5|52341.3|52321.3|164
1742928600000|2025-03-25 18:50:00|52342.7|52322.7|52358.8|52338.8|52358.8|52338.8|52336.3|52316.3|148
1742928900000|2025-03-25 18:55:00|52356.3|52336.3|52355.2|52335.2|52373.8|52353.8|52343.9|52323.9|85
1742929200000|2025-03-25 19:00:00|52353.9|52333.9|52378.9|52358.9|52378.9|52358.9|52336.4|52316.4|44
1742929500000|2025-03-25 19:05:00|52380.2|52360.2|52377.8|52357.8|52393.9|52373.9|52371.4|52351.4|53
1742929800000|2025-03-25 19:10:00|52373.9|52353.9|52360.1|52340.1|52388.9|52368.9|52360.1|52340.1|47
1742930100000|2025-03-25 19:15:00|52361.4|52341.4|52352.6|52332.6|52364|52344|52334|52314|45
1742930400000|2025-03-25 19:20:00|52350.1|52330.1|52359|52339|52364|52344|52344|52324|37
1742930700000|2025-03-25 19:25:00|52361.5|52341.5|52386.5|52366.5|52386.5|52366.5|52359|52339|62
1742931000000|2025-03-25 19:30:00|52387.7|52367.7|52424.2|52404.2|52424.2|52404.2|52387.7|52367.7|62
1742931300000|2025-03-25 19:35:00|52465.4|52445.4|52403.1|52383.1|52483.1|52463.1|52403.1|52383.1|166
1742931600000|2025-03-25 19:40:00|52406.8|52386.8|52434.3|52414.3|52441.8|52421.8|52406.8|52386.8|57
1742931900000|2025-03-25 19:45:00|52433|52413|52424.3|52404.3|52454.3|52434.3|52419.3|52399.3|46
1742932200000|2025-03-25 19:50:00|52421.8|52401.8|52404.3|52384.3|52421.8|52401.8|52401.8|52381.8|62
1742932500000|2025-03-25 19:55:00|52404.4|52384.4|52375.7|52355.7|52404.4|52384.4|52359.4|52339.4|141
1742932800000|2025-03-25 20:00:00|52379.4|52359.4|52386.9|52366.9|52391.9|52371.9|52379.4|52359.4|49
1742933100000|2025-03-25 20:05:00|52384.2|52364.2|52414.4|52394.4|52421.9|52401.9|52384.2|52364.2|68
1742933400000|2025-03-25 20:10:00|52411.9|52391.9|52433.3|52413.3|52438.3|52418.3|52411.9|52391.9|88
1742933700000|2025-03-25 20:15:00|52432|52412|52428.1|52408.1|52432|52412|52425.6|52405.6|12
1742934000000|2025-03-25 20:20:00|52429.5|52409.5|52417|52397|52429.5|52409.5|52417|52397|29
1742934300000|2025-03-25 20:25:00|52418.3|52398.3|52422|52402|52427.2|52407.2|52417|52397|33
1742934600000|2025-03-25 20:30:00|52424.5|52404.5|52457.1|52437.1|52459.6|52439.6|52422|52402|54
1742934900000|2025-03-25 20:35:00|52458.2|52438.2|52472.1|52452.1|52472.1|52452.1|52452.1|52432.1|38
1742935200000|2025-03-25 20:40:00|52474.6|52454.6|52467.1|52447.1|52474.6|52454.6|52467.1|52447.1|34
1742935500000|2025-03-25 20:45:00|52468.3|52448.3|52472.1|52452.1|52474.6|52454.6|52464.6|52444.6|18
1742935800000|2025-03-25 20:50:00|52470.8|52450.8|52468.3|52448.3|52479.7|52459.7|52467.1|52447.1|49
1742936100000|2025-03-25 20:55:00|52467.2|52447.2|52512.2|52492.2|52512.2|52492.2|52462.2|52442.2|109
1742940000000|2025-03-25 22:00:00|52535|52515|52551.4|52531.4|52580|52560|52528.7|52508.7|147
1742940300000|2025-03-25 22:05:00|52548.9|52528.9|52555.1|52535.1|52565.1|52545.1|52545.1|52525.1|57
1742940600000|2025-03-25 22:10:00|52553.7|52533.7|52551.4|52531.4|52556.4|52536.4|52546.3|52526.3|34
1742940900000|2025-03-25 22:15:00|52552.6|52532.6|52500.1|52480.1|52555.3|52535.3|52462.6|52442.6|115
1742941200000|2025-03-25 22:20:00|52501.3|52481.3|52537.7|52517.7|52541.3|52521.3|52492.7|52472.7|82
1742941500000|2025-03-25 22:25:00|52536.5|52516.5|52570.2|52550.2|52577.9|52557.9|52517.7|52497.7|63
1742941800000|2025-03-25 22:30:00|52568.9|52548.9|52542.7|52522.7|52570.2|52550.2|52533.9|52513.9|59
1742942100000|2025-03-25 22:35:00|52544.1|52524.1|52570.2|52550.2|52577.9|52557.9|52542.7|52522.7|43
1742942400000|2025-03-25 22:40:00|52568.9|52548.9|52570.3|52550.3|52571.6|52551.6|52562.7|52542.7|24
1742942700000|2025-03-25 22:45:00|52568.9|52548.9|52576.6|52556.6|52582.8|52562.8|52565.3|52545.3|41
1742943000000|2025-03-25 22:50:00|52578|52558|52580.3|52560.3|52580.3|52560.3|52564|52544|19
1742943300000|2025-03-25 22:55:00|52579|52559|52582.9|52562.9|52597.8|52577.8|52572.8|52552.8|36
1742943600000|2025-03-25 23:00:00|52584.2|52564.2|52577.9|52557.9|52585.4|52565.4|52572.9|52552.9|29
1742943900000|2025-03-25 23:05:00|52579.2|52559.2|52570.4|52550.4|52582.9|52562.9|52557.9|52537.9|39
1742944200000|2025-03-25 23:10:00|52567.9|52547.9|52562.9|52542.9|52567.9|52547.9|52554.1|52534.1|7
1742944500000|2025-03-25 23:15:00|52564.3|52544.3|52553|52533|52564.3|52544.3|52553|52533|5
1742944800000|2025-03-25 23:20:00|52555.5|52535.5|52553|52533|52558|52538|52551.6|52531.6|11
1742945100000|2025-03-25 23:25:00|52554.3|52534.3|52553|52533|52554.3|52534.3|52553|52533|7
1742945400000|2025-03-25 23:30:00|52549.2|52529.2|52553|52533|52555.5|52535.5|52545.5|52525.5|19
1742945700000|2025-03-25 23:35:00|52555.5|52535.5|52553.1|52533.1|52558.1|52538.1|52553.1|52533.1|14
1742946000000|2025-03-25 23:40:00|52551.9|52531.9|52545.6|52525.6|52553.1|52533.1|52543.1|52523.1|30
1742946300000|2025-03-25 23:45:00|52543.1|52523.1|52543.1|52523.1|52545.6|52525.6|52540.6|52520.6|6
1742946600000|2025-03-25 23:50:00|52540.6|52520.6|52543.2|52523.2|52545.6|52525.6|52540.6|52520.6|7
1742946900000|2025-03-25 23:55:00|52542|52522|52540.7|52520.7|52545.7|52525.7|52540.7|52520.7|21
1742947200000|2025-03-26 00:00:00|52542|52522|52528.2|52508.2|52545.7|52525.7|52526.9|52506.9|62
1742947500000|2025-03-26 00:05:00|52524.4|52504.4|52545.7|52525.7|52545.7|52525.7|52515.7|52495.7|117
1742947800000|2025-03-26 00:10:00|52544.6|52524.6|52561.9|52541.9|52563.3|52543.3|52533.3|52513.3|23
1742948100000|2025-03-26 00:15:00|52560.8|52540.8|52540.8|52520.8|52563.3|52543.3|52540.8|52520.8|23
1742948400000|2025-03-26 00:20:00|52545.8|52525.8|52553.3|52533.3|52560.8|52540.8|52545.8|52525.8|40
1742948700000|2025-03-26 00:25:00|52550.8|52530.8|52543.3|52523.3|52553.3|52533.3|52528.3|52508.3|63
1742949000000|2025-03-26 00:30:00|52540.7|52520.7|52540.9|52520.9|52552.2|52532.2|52527|52507|34
1742949300000|2025-03-26 00:35:00|52543.4|52523.4|52513.4|52493.4|52543.4|52523.4|52513.4|52493.4|41
1742949600000|2025-03-26 00:40:00|52514.7|52494.7|52517.3|52497.3|52523.4|52503.4|52513.4|52493.4|24
1742949900000|2025-03-26 00:45:00|52518.4|52498.4|52508.5|52488.5|52520.9|52500.9|52508.5|52488.5|36
1742950200000|2025-03-26 00:50:00|52511|52491|52518.5|52498.5|52521|52501|52508.5|52488.5|55
1742950500000|2025-03-26 00:55:00|52519.7|52499.7|52521|52501|52523.5|52503.5|52516|52496|45
1742950800000|2025-03-26 01:00:00|52524.8|52504.8|52511.2|52491.2|52576.2|52556.2|52486.2|52466.2|369
1742951100000|2025-03-26 01:05:00|52510|52490|52508.7|52488.7|52551.2|52531.2|52466.2|52446.2|347
1742951400000|2025-03-26 01:10:00|52510|52490|52688.7|52668.7|52711.2|52691.2|52506.2|52486.2|470
1742951700000|2025-03-26 01:15:00|52690.1|52670.1|53470.3|53450.3|53963.9|53943.9|52690.1|52670.1|1279
1742952000000|2025-03-26 01:20:00|53472.8|53452.8|53306.3|53286.3|53472.8|53452.8|53153.9|53133.9|779
1742952300000|2025-03-26 01:25:00|53304|53284|53126.5|53106.5|53336.5|53316.5|53040.1|53020.1|503
1742952600000|2025-03-26 01:30:00|53125.2|53105.2|53249.2|53229.2|53325.5|53305.5|53111.5|53091.5|394
1742952900000|2025-03-26 01:35:00|53246.7|53226.7|53201.7|53181.7|53291.7|53271.7|53124.2|53104.2|319
1742953200000|2025-03-26 01:40:00|53199.2|53179.2|53231.7|53211.7|53244.2|53224.2|53151.7|53131.7|145
1742953500000|2025-03-26 01:45:00|53236.7|53216.7|53098.1|53078.1|53289.2|53269.2|53095.6|53075.6|324
1742953800000|2025-03-26 01:50:00|53101.9|53081.9|53004.4|52984.4|53159.4|53139.4|52974.4|52954.4|546
1742954100000|2025-03-26 01:55:00|53001.9|52981.9|52942|52922|53019.4|52999.4|52939.3|52919.3|153
1742954400000|2025-03-26 02:00:00|52943.3|52923.3|52942|52922|53022|53002|52930.8|52910.8|125
1742954700000|2025-03-26 02:05:00|52943.2|52923.2|52970.8|52950.8|53014.5|52994.5|52927|52907|150
1742955000000|2025-03-26 02:10:00|52969.5|52949.5|52934.5|52914.5|53012.2|52992.2|52909.5|52889.5|132
1742955300000|2025-03-26 02:15:00|52939.5|52919.5|52902.1|52882.1|52947|52927|52872|52852|154
1742955600000|2025-03-26 02:20:00|52903.2|52883.2|52875.9|52855.9|52934.6|52914.6|52875.9|52855.9|63
1742955900000|2025-03-26 02:25:00|52867.1|52847.1|53003.4|52983.4|53003.4|52983.4|52859.6|52839.6|114
1742956200000|2025-03-26 02:30:00|53001.1|52981.1|52938.6|52918.6|53001.1|52981.1|52884.6|52864.6|400
1742956500000|2025-03-26 02:35:00|52936.1|52916.1|52952.3|52932.3|52963.6|52943.6|52909.8|52889.8|44
1742956800000|2025-03-26 02:40:00|52953.5|52933.5|52914.8|52894.8|52997.3|52977.3|52839.8|52819.8|148
1742957100000|2025-03-26 02:45:00|52917.3|52897.3|52927.4|52907.4|52969.9|52949.9|52887.3|52867.3|71
1742957400000|2025-03-26 02:50:00|52926|52906|52939.9|52919.9|52986.2|52966.2|52917.4|52897.4|130
1742957700000|2025-03-26 02:55:00|52947.4|52927.4|52972.4|52952.4|52989.9|52969.9|52919.9|52899.9|99
1742958000000|2025-03-26 03:00:00|52971.2|52951.2|52954.9|52934.9|52987.4|52967.4|52921.1|52901.1|100
1742958300000|2025-03-26 03:05:00|52956.3|52936.3|52915.1|52895.1|52969.9|52949.9|52896.3|52876.3|85
1742958600000|2025-03-26 03:10:00|52913.9|52893.9|52857.6|52837.6|52952.6|52932.6|52855.1|52835.1|70
1742958900000|2025-03-26 03:15:00|52859|52839|52815.2|52795.2|52922.7|52902.7|52810|52790|132
1742959200000|2025-03-26 03:20:00|52813.8|52793.8|52888.9|52868.9|52917.7|52897.7|52813.8|52793.8|100
1742959500000|2025-03-26 03:25:00|52883.9|52863.9|52730.2|52710.2|52906.5|52886.5|52730.2|52710.2|219
1742959800000|2025-03-26 03:30:00|52725.2|52705.2|52702.7|52682.7|52754|52734|52660.2|52640.2|432
1742960100000|2025-03-26 03:35:00|52705.2|52685.2|52735.3|52715.3|52744.1|52724.1|52683.9|52663.9|61
1742960400000|2025-03-26 03:40:00|52736.6|52716.6|52734.1|52714.1|52746.6|52726.6|52710.3|52690.3|58
1742960700000|2025-03-26 03:45:00|52735.3|52715.3|52719.9|52699.9|52765.3|52745.3|52710.3|52690.3|148
1742961000000|2025-03-26 03:50:00|52718.6|52698.6|52685.1|52665.1|52719.9|52699.9|52674.9|52654.9|140
1742961300000|2025-03-26 03:55:00|52683.7|52663.7|52688.8|52668.8|52707.6|52687.6|52669.9|52649.9|53
1742961600000|2025-03-26 04:00:00|52690.1|52670.1|52671.1|52651.1|52696.3|52676.3|52666.3|52646.3|66
1742961900000|2025-03-26 04:05:00|52670|52650|52653.8|52633.8|52676.3|52656.3|52626.3|52606.3|143
1742962200000|2025-03-26 04:10:00|52658.8|52638.8|52618.8|52598.8|52658.8|52638.8|52611.3|52591.3|40
1742962500000|2025-03-26 04:15:00|52620|52600|52623.9|52603.9|52646.4|52626.4|52577.7|52557.7|103
1742962800000|2025-03-26 04:20:00|52620|52600|52608.9|52588.9|52628.9|52608.9|52601.4|52581.4|36
1742963100000|2025-03-26 04:25:00|52613.9|52593.9|52606.4|52586.4|52613.9|52593.9|52596.4|52576.4|30
1742963400000|2025-03-26 04:30:00|52608.9|52588.9|52602.6|52582.6|52631.4|52611.4|52601.4|52581.4|25
1742963700000|2025-03-26 04:35:00|52603.9|52583.9|52644.1|52624.1|52644.1|52624.1|52594|52574|66
1742964000000|2025-03-26 04:40:00|52645.4|52625.4|52645.3|52625.3|52657.8|52637.8|52617.8|52597.8|70
1742964300000|2025-03-26 04:45:00|52644|52624|52650.3|52630.3|52662.8|52642.8|52625.3|52605.3|48
1742964600000|2025-03-26 04:50:00|52649.2|52629.2|52661.5|52641.5|52687.8|52667.8|52649.2|52629.2|80
1742964900000|2025-03-26 04:55:00|52660.4|52640.4|52660.7|52640.7|52684.2|52664.2|52610.4|52590.4|108
1742965200000|2025-03-26 05:00:00|52658.2|52638.2|52664.5|52644.5|52668.2|52648.2|52655.7|52635.7|52
1742965500000|2025-03-26 05:05:00|52663.2|52643.2|52655.7|52635.7|52693.4|52673.4|52611.9|52591.9|90
1742965800000|2025-03-26 05:10:00|52657.1|52637.1|52685.8|52665.8|52708.2|52688.2|52657.1|52637.1|107
1742966100000|2025-03-26 05:15:00|52688.1|52668.1|52685.8|52665.8|52704.6|52684.6|52675.6|52655.6|46
1742966400000|2025-03-26 05:20:00|52687.1|52667.1|52753.3|52733.3|52753.3|52733.3|52687.1|52667.1|63
1742966700000|2025-03-26 05:25:00|52752|52732|52765.8|52745.8|52794.6|52774.6|52704.6|52684.6|182
1742967000000|2025-03-26 05:30:00|52763.3|52743.3|52845.9|52825.9|52858.4|52838.4|52730.8|52710.8|255
1742967300000|2025-03-26 05:35:00|52847.2|52827.2|52881|52861|52894.8|52874.8|52815.9|52795.9|200
1742967600000|2025-03-26 05:40:00|52886|52866|53002.4|52982.4|53008.5|52988.5|52868.5|52848.5|214
1742967900000|2025-03-26 05:45:00|53000|52980|52911.2|52891.2|53000|52980|52903.7|52883.7|192
1742968200000|2025-03-26 05:50:00|52912.4|52892.4|53108.6|53088.6|53113.7|53093.7|52912.4|52892.4|216
1742968500000|2025-03-26 05:55:00|53106|53086|53139.2|53119.2|53154.2|53134.2|53063.6|53043.6|318
1742968800000|2025-03-26 06:00:00|53140.5|53120.5|53135.8|53115.8|53200.5|53180.5|53089.2|53069.2|342
1742969100000|2025-03-26 06:05:00|53137|53117|53100.8|53080.8|53170.8|53150.8|53050.8|53030.8|327
1742969400000|2025-03-26 06:10:00|53099.6|53079.6|53053.4|53033.4|53114.7|53094.7|52999.7|52979.7|266
1742969700000|2025-03-26 06:15:00|53052.2|53032.2|52943.7|52923.7|53055|53035|52942.3|52922.3|295
1742970000000|2025-03-26 06:20:00|52948.8|52928.8|52980|52960|53021.3|53001.3|52906.3|52886.3|277
1742970300000|2025-03-26 06:25:00|52978.8|52958.8|53086.3|53066.3|53101.3|53081.3|52978.8|52958.8|230
1742970600000|2025-03-26 06:30:00|53089|53069|53066.4|53046.4|53092.7|53072.7|53016.5|52996.5|216
1742970900000|2025-03-26 06:35:00|53065.2|53045.2|53114.2|53094.2|53158|53138|53053.9|53033.9|279
1742971200000|2025-03-26 06:40:00|53116.8|53096.8|53145.5|53125.5|53159.3|53139.3|53115.5|53095.5|202
1742971500000|2025-03-26 06:45:00|53170.9|53150.9|53169.3|53149.3|53198.4|53178.4|53115.4|53095.4|243
1742971800000|2025-03-26 06:50:00|53173|53153|53067|53047|53210.7|53190.7|53067|53047|172
1742972100000|2025-03-26 06:55:00|53068.3|53048.3|53150.7|53130.7|53150.7|53130.7|53052|53032|142
1742972400000|2025-03-26 07:00:00|53141.9|53121.9|53095.6|53075.6|53141.9|53121.9|53045.6|53025.6|242
1742972700000|2025-03-26 07:05:00|53096.9|53076.9|53167.1|53147.1|53167.1|53147.1|53073|53053|169
1742973000000|2025-03-26 07:10:00|53170.7|53150.7|53125.5|53105.5|53188.2|53168.2|53089.4|53069.4|208
1742973300000|2025-03-26 07:15:00|53124.4|53104.4|53108|53088|53124.4|53104.4|53084.2|53064.2|130
1742973600000|2025-03-26 07:20:00|53111.8|53091.8|53082.8|53062.8|53113|53093|53063|53043|131
1742973900000|2025-03-26 07:25:00|53080.4|53060.4|53129.9|53109.9|53135.2|53115.2|53045.3|53025.3|161
1742974200000|2025-03-26 07:30:00|53128.7|53108.7|53131.9|53111.9|53133.1|53113.1|53099.9|53079.9|86
1742974500000|2025-03-26 07:35:00|53133.1|53113.1|53165.3|53145.3|53165.3|53145.3|53106.8|53086.8|173
1742974800000|2025-03-26 07:40:00|53171.7|53151.7|53166.4|53146.4|53192.7|53172.7|53130.2|53110.2|74
1742975100000|2025-03-26 07:45:00|53167.7|53147.7|53234.1|53214.1|53285.2|53265.2|53160|53140|265
1742975400000|2025-03-26 07:50:00|53236.4|53216.4|53335.3|53315.3|53360.4|53340.4|53221.4|53201.4|257
1742975700000|2025-03-26 07:55:00|53320.3|53300.3|53283.7|53263.7|53395.3|53375.3|53281.2|53261.2|229
1742976000000|2025-03-26 08:00:00|53281.1|53261.1|53230.5|53210.5|53306.2|53286.2|53218.9|53198.9|243
1742976300000|2025-03-26 08:05:00|53229.1|53209.1|53152.7|53132.7|53230.3|53210.3|53126.4|53106.4|169
1742976600000|2025-03-26 08:10:00|53190.5|53170.5|53096.6|53076.6|53192.8|53172.8|53096.6|53076.6|156
1742976900000|2025-03-26 08:15:00|53095.4|53075.4|52912.6|52892.6|53095.4|53075.4|52912.6|52892.6|377
1742977200000|2025-03-26 08:20:00|52915.3|52895.3|52886.3|52866.3|52927.5|52907.5|52853.8|52833.8|293
1742977500000|2025-03-26 08:25:00|52887.5|52867.5|52941.4|52921.4|52944.9|52924.9|52852.3|52832.3|251
1742977800000|2025-03-26 08:30:00|52940.2|52920.2|53014.8|52994.8|53026.1|53006.1|52908.3|52888.3|234
1742978100000|2025-03-26 08:35:00|53019.9|52999.9|53032.7|53012.7|53103.9|53083.9|53014.9|52994.9|224
1742978400000|2025-03-26 08:40:00|53035.1|53015.1|53023.8|53003.8|53087.6|53067.6|53005.1|52985.1|247
1742978700000|2025-03-26 08:45:00|53021.3|53001.3|53009|52989|53055.1|53035.1|52993.7|52973.7|99
1742979000000|2025-03-26 08:50:00|53014|52994|53021.5|53001.5|53023.8|53003.8|52978.6|52958.6|139
1742979300000|2025-03-26 08:55:00|53027.7|53007.7|53049|53029|53066.4|53046.4|53025|53005|156
1742979600000|2025-03-26 09:00:00|53050.3|53030.3|53105.9|53085.9|53111|53091|52990.6|52970.6|437
1742979900000|2025-03-26 09:05:00|53104.5|53084.5|53118.4|53098.4|53120.7|53100.7|53067.2|53047.2|105
1742980200000|2025-03-26 09:10:00|53120.9|53100.9|53113.3|53093.3|53145.9|53125.9|53067|53047|130
1742980500000|2025-03-26 09:15:00|53115.8|53095.8|53058.3|53038.3|53123.3|53103.3|53035.7|53015.7|132
1742980800000|2025-03-26 09:20:00|53055.8|53035.8|52954.5|52934.5|53065.8|53045.8|52940.8|52920.8|209
1742981100000|2025-03-26 09:25:00|52954.2|52934.2|52969.7|52949.7|52988.3|52968.3|52954.2|52934.2|85
1742981400000|2025-03-26 09:30:00|52968.3|52948.3|52952.2|52932.2|52978.6|52958.6|52925.8|52905.8|157
1742981700000|2025-03-26 09:35:00|52954.8|52934.8|53007.5|52987.5|53008.6|52988.6|52935.9|52915.9|125
1742982000000|2025-03-26 09:40:00|53008.6|52988.6|53005|52985|53011.5|52991.5|52953.8|52933.8|133
1742982300000|2025-03-26 09:45:00|53003.7|52983.7|52988.7|52968.7|53008.7|52988.7|52968.7|52948.7|122
1742982600000|2025-03-26 09:50:00|52989.9|52969.9|52979.9|52959.9|53006.1|52986.1|52953.7|52933.7|107
1742982900000|2025-03-26 09:55:00|52981.1|52961.1|52967.3|52947.3|52981.1|52961.1|52941.1|52921.1|61
1742983200000|2025-03-26 10:00:00|52962.3|52942.3|52947.2|52927.2|52962.3|52942.3|52932.2|52912.2|97
1742983500000|2025-03-26 10:05:00|52964.8|52944.8|52927.2|52907.2|52969.7|52949.7|52915.9|52895.9|48
1742983800000|2025-03-26 10:10:00|52928.4|52908.4|52974.7|52954.7|52976|52956|52910.9|52890.9|63
1742984100000|2025-03-26 10:15:00|52970.9|52950.9|52952.4|52932.4|52993.6|52973.6|52952.4|52932.4|74
1742984400000|2025-03-26 10:20:00|52953.7|52933.7|52952.4|52932.4|52967.4|52947.4|52934.9|52914.9|94
1742984700000|2025-03-26 10:25:00|52953.7|52933.7|53044.9|53024.9|53044.9|53024.9|52953.7|52933.7|161
1742985000000|2025-03-26 10:30:00|53043.6|53023.6|52983.9|52963.9|53043.6|53023.6|52983.7|52963.7|84
1742985300000|2025-03-26 10:35:00|52981.4|52961.4|52992.8|52972.8|52996.5|52976.5|52954|52934|224
1742985600000|2025-03-26 10:40:00|52994.2|52974.2|53004.4|52984.4|53023.2|53003.2|52978|52958|102
1742985900000|2025-03-26 10:45:00|53006.8|52986.8|53009.2|52989.2|53015.5|52995.5|53001.8|52981.8|38
1742986200000|2025-03-26 10:50:00|53004.2|52984.2|52974.7|52954.7|53004.2|52984.2|52953.3|52933.3|260
1742986500000|2025-03-26 10:55:00|52976|52956|52966.9|52946.9|52991|52971|52965.6|52945.6|79
1742986800000|2025-03-26 11:00:00|52964.2|52944.2|52848.1|52828.1|52964.2|52944.2|52835.7|52815.7|218
1742987100000|2025-03-26 11:05:00|52838.1|52818.1|52893.1|52873.1|52919.3|52899.3|52831.8|52811.8|238
1742987400000|2025-03-26 11:10:00|52891.9|52871.9|52926.9|52906.9|52939.4|52919.4|52884.4|52864.4|83
1742987700000|2025-03-26 11:15:00|52923.1|52903.1|52941.7|52921.7|52966.9|52946.9|52914.4|52894.4|167
1742988000000|2025-03-26 11:20:00|52946.7|52926.7|52931.7|52911.7|52961.8|52941.8|52906.7|52886.7|57
1742988300000|2025-03-26 11:25:00|52934.2|52914.2|52954.4|52934.4|52961.9|52941.9|52901.7|52881.7|130
1742988600000|2025-03-26 11:30:00|52955.7|52935.7|52980.6|52960.6|52980.6|52960.6|52934.4|52914.4|151
1742988900000|2025-03-26 11:35:00|52983|52963|52990.6|52970.6|53014.3|52994.3|52964.4|52944.4|83
1742989200000|2025-03-26 11:40:00|52991.9|52971.9|53052.1|53032.1|53052.1|53032.1|52990.6|52970.6|111
1742989500000|2025-03-26 11:45:00|53053.4|53033.4|53098.6|53078.6|53120.9|53100.9|53043.3|53023.3|221
1742989800000|2025-03-26 11:50:00|53096|53076|53067.2|53047.2|53096|53076|53040.9|53020.9|73
1742990100000|2025-03-26 11:55:00|53065.9|53045.9|53003.1|52983.1|53067.2|53047.2|52996.8|52976.8|193
1742990400000|2025-03-26 12:00:00|53005.6|52985.6|52979.4|52959.4|53014.4|52994.4|52969.3|52949.3|285
1742990700000|2025-03-26 12:05:00|52976.9|52956.9|52861.9|52841.9|52976.9|52956.9|52860.6|52840.6|265
1742991000000|2025-03-26 12:10:00|52864.3|52844.3|52900.5|52880.5|52906.8|52886.8|52815.6|52795.6|241
1742991300000|2025-03-26 12:15:00|52899.2|52879.2|52832.1|52812.1|52901.7|52881.7|52818.4|52798.4|203
1742991600000|2025-03-26 12:20:00|52830.8|52810.8|52786.9|52766.9|52834.6|52814.6|52756.9|52736.9|253
1742991900000|2025-03-26 12:25:00|52788.2|52768.2|52776.9|52756.9|52808.2|52788.2|52761.9|52741.9|155
1742992200000|2025-03-26 12:30:00|52775.6|52755.6|52874.8|52854.8|52874.8|52854.8|52760.6|52740.6|354
1742992500000|2025-03-26 12:35:00|52872.3|52852.3|52870|52850|52904.9|52884.9|52837.5|52817.5|381
1742992800000|2025-03-26 12:40:00|52871.3|52851.3|52942.5|52922.5|52953.9|52933.9|52871.3|52851.3|243
1742993100000|2025-03-26 12:45:00|52943.9|52923.9|53012.6|52992.6|53012.6|52992.6|52940.1|52920.1|246
1742993400000|2025-03-26 12:50:00|53016.3|52996.3|53060.1|53040.1|53071.4|53051.4|53010.1|52990.1|248
1742993700000|2025-03-26 12:55:00|53061.4|53041.4|53096.3|53076.3|53113.8|53093.8|53038.1|53018.1|288
1742994000000|2025-03-26 13:00:00|53097.5|53077.5|53198.8|53178.8|53227.6|53207.6|53091.2|53071.2|458
1742994300000|2025-03-26 13:05:00|53201.2|53181.2|53160|53140|53211.5|53191.5|53147.6|53127.6|272
1742994600000|2025-03-26 13:10:00|53155|53135|53228.9|53208.9|53236.5|53216.5|53110|53090|286
1742994900000|2025-03-26 13:15:00|53230.1|53210.1|53150.1|53130.1|53287.7|53267.7|53131.3|53111.3|554
1742995200000|2025-03-26 13:20:00|53155.1|53135.1|53058.8|53038.8|53163.9|53143.9|53053.8|53033.8|423
1742995500000|2025-03-26 13:25:00|53073.8|53053.8|53168.8|53148.8|53200|53180|53067.6|53047.6|461
1742995800000|2025-03-26 13:30:00|53170|53150|53167.6|53147.6|53227.6|53207.6|53147.6|53127.6|355
1742996100000|2025-03-26 13:35:00|53166.3|53146.3|53145.2|53125.2|53202.8|53182.8|53137.5|53117.5|337
1742996400000|2025-03-26 13:40:00|53144|53124|53120.2|53100.2|53160.3|53140.3|53097.8|53077.8|314
1742996700000|2025-03-26 13:45:00|53126.5|53106.5|53065.1|53045.1|53130.2|53110.2|53001.4|52981.4|360
1742997000000|2025-03-26 13:50:00|53063.8|53043.8|53015|52995|53111.3|53091.3|53015|52995|402
1742997300000|2025-03-26 13:55:00|53013.8|52993.8|52952.4|52932.4|53039|53019|52934.8|52914.8|749
1742997600000|2025-03-26 14:00:00|52947.4|52927.4|52973.6|52953.6|53001|52981|52932.2|52912.2|371
1742997900000|2025-03-26 14:05:00|52974.9|52954.9|52966.3|52946.3|53020.1|53000.1|52963.6|52943.6|234
1742998200000|2025-03-26 14:10:00|52965.1|52945.1|52966.6|52946.6|52989|52969|52920.1|52900.1|232
1742998500000|2025-03-26 14:15:00|52965.3|52945.3|52999|52979|53020.3|53000.3|52965.3|52945.3|284
1742998800000|2025-03-26 14:20:00|52997.7|52977.7|52902.7|52882.7|53007.7|52987.7|52853.9|52833.9|429
1742999100000|2025-03-26 14:25:00|52904.1|52884.1|52965.2|52945.2|52986.7|52966.7|52904.1|52884.1|375
1742999400000|2025-03-26 14:30:00|52955.3|52935.3|52895.3|52875.3|52963.9|52943.9|52892.8|52872.8|227
1742999700000|2025-03-26 14:35:00|52897.8|52877.8|52892.8|52872.8|52909.1|52889.1|52852.8|52832.8|441
1743000000000|2025-03-26 14:40:00|52890.3|52870.3|52814|52794|52920.3|52900.3|52814|52794|264
1743000300000|2025-03-26 14:45:00|52802.7|52782.7|52731.5|52711.5|52847.8|52827.8|52723.9|52703.9|380
1743000600000|2025-03-26 14:50:00|52732.9|52712.9|52766.5|52746.5|52774.1|52754.1|52632.9|52612.9|620
1743000900000|2025-03-26 14:55:00|52762.8|52742.8|52717.9|52697.9|52809|52789|52705.4|52685.4|598
1743001200000|2025-03-26 15:00:00|52719.2|52699.2|52675.5|52655.5|52727.9|52707.9|52590.6|52570.6|618
1743001500000|2025-03-26 15:05:00|52674.2|52654.2|52672.9|52652.9|52717.9|52697.9|52635.5|52615.5|326
1743001800000|2025-03-26 15:10:00|52671.6|52651.6|52666.7|52646.7|52705.5|52685.5|52604.1|52584.1|323
1743002100000|2025-03-26 15:15:00|52670.5|52650.5|52605.4|52585.4|52670.5|52650.5|52602.9|52582.9|301
1743002400000|2025-03-26 15:20:00|52604.1|52584.1|52614.3|52594.3|52648|52628|52575.4|52555.4|310
1743002700000|2025-03-26 15:25:00|52617.9|52597.9|52670.4|52650.4|52677.9|52657.9|52592.9|52572.9|218
1743003000000|2025-03-26 15:30:00|52672.9|52652.9|52650.4|52630.4|52762.9|52742.9|52644.2|52624.2|679
1743003300000|2025-03-26 15:35:00|52651.7|52631.7|52725.6|52705.6|52769.3|52749.3|52650.4|52630.4|440
1743003600000|2025-03-26 15:40:00|52724.3|52704.3|52710.5|52690.5|52743.2|52723.2|52683|52663|190
1743003900000|2025-03-26 15:45:00|52708|52688|52708|52688|52715.5|52695.5|52660.4|52640.4|416
1743004200000|2025-03-26 15:50:00|52709.2|52689.2|52611.7|52591.7|52709.2|52689.2|52586.7|52566.7|542
1743004500000|2025-03-26 15:55:00|52608|52588|52604.3|52584.3|52628|52608|52565.5|52545.5|364
1743004800000|2025-03-26 16:00:00|52605.5|52585.5|52568|52548|52616.7|52596.7|52565.4|52545.4|204
1743005100000|2025-03-26 16:05:00|52573|52553|52578|52558|52610.7|52590.7|52560.5|52540.5|297
1743005400000|2025-03-26 16:10:00|52579.2|52559.2|52543.9|52523.9|52600.5|52580.5|52501.4|52481.4|515
1743005700000|2025-03-26 16:15:00|52540.1|52520.1|52528.6|52508.6|52577.6|52557.6|52520|52500|413
1743006000000|2025-03-26 16:20:00|52527.4|52507.4|52551.1|52531.1|52558.5|52538.5|52519.7|52499.7|445
1743006300000|2025-03-26 16:25:00|52554.9|52534.9|52560.8|52540.8|52574.6|52554.6|52529.6|52509.6|299
1743006600000|2025-03-26 16:30:00|52559.6|52539.6|52593.7|52573.7|52593.7|52573.7|52527.1|52507.1|654
1743006900000|2025-03-26 16:35:00|52597.4|52577.4|52615|52595|52672.7|52652.7|52597.4|52577.4|558
1743007200000|2025-03-26 16:40:00|52612.5|52592.5|52547.3|52527.3|52637.5|52617.5|52544.8|52524.8|377
1743007500000|2025-03-26 16:45:00|52544.8|52524.8|52616|52596|52627.3|52607.3|52537.3|52517.3|484
1743007800000|2025-03-26 16:50:00|52617.3|52597.3|52586.9|52566.9|52663.5|52643.5|52586.9|52566.9|724
1743008100000|2025-03-26 16:55:00|52584.3|52564.3|52650|52630|52670|52650|52537|52517|1892
1743008400000|2025-03-26 17:00:00|52655|52635|52624.9|52604.9|52703.7|52683.7|52623.6|52603.6|346
1743008700000|2025-03-26 17:05:00|52623.7|52603.7|52588.5|52568.5|52627.4|52607.4|52583.5|52563.5|243
1743009000000|2025-03-26 17:10:00|52587.2|52567.2|52584.9|52564.9|52616.1|52596.1|52582.2|52562.2|118
1743009300000|2025-03-26 17:15:00|52586.2|52566.2|52603.5|52583.5|52616.1|52596.1|52584.9|52564.9|147
1743009600000|2025-03-26 17:20:00|52602.3|52582.3|52604.9|52584.9|52608.7|52588.7|52579.8|52559.8|112
1743009900000|2025-03-26 17:25:00|52606.2|52586.2|52585|52565|52607.4|52587.4|52585|52565|202
1743010200000|2025-03-26 17:30:00|52582.5|52562.5|52537.4|52517.4|52605|52585|52531.1|52511.1|185
1743010500000|2025-03-26 17:35:00|52536.2|52516.2|52540|52520|52540|52520|52512.5|52492.5|147
1743010800000|2025-03-26 17:40:00|52541.2|52521.2|52582.4|52562.4|52644.9|52624.9|52532.4|52512.4|234
1743011100000|2025-03-26 17:45:00|52580|52560|52513.6|52493.6|52587.4|52567.4|52511.1|52491.1|71
1743011400000|2025-03-26 17:50:00|52514.9|52494.9|52532.5|52512.5|52554.9|52534.9|52514.9|52494.9|98
1743011700000|2025-03-26 17:55:00|52533.8|52513.8|52551.3|52531.3|52558.8|52538.8|52532.5|52512.5|75
1743012000000|2025-03-26 18:00:00|52552.5|52532.5|52607.5|52587.5|52607.5|52587.5|52552.5|52532.5|93
1743012300000|2025-03-26 18:05:00|52598.7|52578.7|52572.5|52552.5|52602.5|52582.5|52552.5|52532.5|80
1743012600000|2025-03-26 18:10:00|52571.2|52551.2|52581.3|52561.3|52591.3|52571.3|52557.5|52537.5|235
1743012900000|2025-03-26 18:15:00|52585.1|52565.1|52590.2|52570.2|52610.2|52590.2|52583.9|52563.9|68
1743013200000|2025-03-26 18:20:00|52588.9|52568.9|52605.2|52585.2|52606.5|52586.5|52575.2|52555.2|80
1743013500000|2025-03-26 18:25:00|52601.4|52581.4|52603.9|52583.9|52603.9|52583.9|52580.2|52560.2|73
1743013800000|2025-03-26 18:30:00|52605.2|52585.2|52567.8|52547.8|52626.5|52606.5|52567.8|52547.8|135
1743014100000|2025-03-26 18:35:00|52566.5|52546.5|52556.6|52536.6|52581.7|52561.7|52556.6|52536.6|43
1743014400000|2025-03-26 18:40:00|52560.3|52540.3|52547.9|52527.9|52571.6|52551.6|52547.9|52527.9|27
1743014700000|2025-03-26 18:45:00|52549.1|52529.1|52540.4|52520.4|52567.9|52547.9|52537.9|52517.9|32
1743015000000|2025-03-26 18:50:00|52542.9|52522.9|52515.4|52495.4|52542.9|52522.9|52515.4|52495.4|108
1743015300000|2025-03-26 18:55:00|52511.6|52491.6|52491.8|52471.8|52515.5|52495.5|52479.3|52459.3|181
1743015600000|2025-03-26 19:00:00|52493.1|52473.1|52501.9|52481.9|52525.6|52505.6|52493.1|52473.1|151
1743015900000|2025-03-26 19:05:00|52500.6|52480.6|52550.6|52530.6|52555.6|52535.6|52495.6|52475.6|96
1743016200000|2025-03-26 19:10:00|52546.8|52526.8|52568.4|52548.4|52572.1|52552.1|52533.2|52513.2|194
1743016500000|2025-03-26 19:15:00|52567.2|52547.2|52605.8|52585.8|52605.8|52585.8|52563.4|52543.4|115
1743016800000|2025-03-26 19:20:00|52604.6|52584.6|52578.3|52558.3|52604.6|52584.6|52578.3|52558.3|22
1743017100000|2025-03-26 19:25:00|52577.1|52557.1|52531|52511|52577.1|52557.1|52529.8|52509.8|53
1743017400000|2025-03-26 19:30:00|52533.6|52513.6|52571|52551|52571|52551|52533.6|52513.6|39
1743017700000|2025-03-26 19:35:00|52568.5|52548.5|52583.5|52563.5|52586|52566|52568.5|52548.5|33
1743018000000|2025-03-26 19:40:00|52582.3|52562.3|52588.6|52568.6|52588.6|52568.6|52568.5|52548.5|28
1743018300000|2025-03-26 19:45:00|52589.8|52569.8|52612.4|52592.4|52612.4|52592.4|52589.8|52569.8|50
1743018600000|2025-03-26 19:50:00|52608.6|52588.6|52615|52595|52615|52595|52598.6|52578.6|39
1743018900000|2025-03-26 19:55:00|52611.2|52591.2|52583.7|52563.7|52617.5|52597.5|52583.7|52563.7|129
1743019200000|2025-03-26 20:00:00|52585|52565|52601.2|52581.2|52601.2|52581.2|52585|52565|35
1743019500000|2025-03-26 20:05:00|52602.5|52582.5|52612.7|52592.7|52616.4|52596.4|52602.5|52582.5|51
1743019800000|2025-03-26 20:10:00|52611.4|52591.4|52627.8|52607.8|52629|52609|52609|52589|68
1743020100000|2025-03-26 20:15:00|52629|52609|52625.2|52605.2|52631.5|52611.5|52625.2|52605.2|21
1743020400000|2025-03-26 20:20:00|52626.5|52606.5|52626.5|52606.5|52629|52609|52619|52599|27
1743020700000|2025-03-26 20:25:00|52624|52604|52616.5|52596.5|52625.3|52605.3|52614|52594|32
1743021000000|2025-03-26 20:30:00|52615.2|52595.2|52624.1|52604.1|52624.1|52604.1|52615.2|52595.2|46
1743021300000|2025-03-26 20:35:00|52624.2|52604.2|52621.7|52601.7|52626.7|52606.7|52619.2|52599.2|48
1743021600000|2025-03-26 20:40:00|52619.2|52599.2|52629.3|52609.3|52629.3|52609.3|52616.7|52596.7|38
1743021900000|2025-03-26 20:45:00|52626.7|52606.7|52610.4|52590.4|52629.2|52609.2|52610.4|52590.4|31
1743022200000|2025-03-26 20:50:00|52614.2|52594.2|52621.6|52601.6|52622.9|52602.9|52614.1|52594.1|40
1743022500000|2025-03-26 20:55:00|52619.1|52599.1|52620.5|52600.5|52621.7|52601.7|52610.4|52590.4|41
1743026400000|2025-03-26 22:00:00|52595.7|52575.7|52582|52562|52602|52582|52562|52542|51
1743026700000|2025-03-26 22:05:00|52583.3|52563.3|52682.1|52662.1|52682.1|52662.1|52583.3|52563.3|86
1743027000000|2025-03-26 22:10:00|52679.6|52659.6|52642.1|52622.1|52679.6|52659.6|52642.1|52622.1|31
1743027300000|2025-03-26 22:15:00|52632|52612|52614.6|52594.6|52633.3|52613.3|52612.1|52592.1|41
1743027600000|2025-03-26 22:20:00|52612.1|52592.1|52599.6|52579.6|52612.1|52592.1|52562.1|52542.1|19
1743027900000|2025-03-26 22:25:00|52600.9|52580.9|52620.9|52600.9|52623.4|52603.4|52599.6|52579.6|25
1743028200000|2025-03-26 22:30:00|52622.2|52602.2|52575.9|52555.9|52624.7|52604.7|52575.9|52555.9|19
1743028500000|2025-03-26 22:35:00|52574.6|52554.6|52574.7|52554.7|52574.7|52554.7|52548.4|52528.4|22
1743028800000|2025-03-26 22:40:00|52572.1|52552.1|52594.7|52574.7|52594.7|52574.7|52548.4|52528.4|17
1743029100000|2025-03-26 22:45:00|52593.5|52573.5|52606|52586|52606|52586|52580.9|52560.9|13
1743029400000|2025-03-26 22:50:00|52604.7|52584.7|52594.8|52574.8|52604.7|52584.7|52589.8|52569.8|11
1743029700000|2025-03-26 22:55:00|52592.3|52572.3|52569.8|52549.8|52592.3|52572.3|52569.8|52549.8|10
1743030000000|2025-03-26 23:00:00|52573.6|52553.6|52576|52556|52589.8|52569.8|52573.6|52553.6|11
1743030300000|2025-03-26 23:05:00|52574.8|52554.8|52547.3|52527.3|52574.8|52554.8|52534.8|52514.8|8
1743030600000|2025-03-26 23:10:00|52551.1|52531.1|52573.6|52553.6|52586.1|52566.1|52549.8|52529.8|15
1743030900000|2025-03-26 23:15:00|52576.2|52556.2|52578.7|52558.7|52583.7|52563.7|52573.7|52553.7|5
1743031200000|2025-03-26 23:20:00|52579.9|52559.9|52597.4|52577.4|52601.2|52581.2|52568.7|52548.7|7
1743031500000|2025-03-26 23:25:00|52596.2|52576.2|52591.2|52571.2|52596.2|52576.2|52578.7|52558.7|1
1743031800000|2025-03-26 23:30:00|52588.7|52568.7|52621.2|52601.2|52628.7|52608.7|52588.7|52568.7|25
1743032100000|2025-03-26 23:35:00|52619.9|52599.9|52633.8|52613.8|52636.3|52616.3|52618.7|52598.7|8
1743032400000|2025-03-26 23:40:00|52631.3|52611.3|52658.8|52638.8|52658.9|52638.9|52631.3|52611.3|11
1743032700000|2025-03-26 23:45:00|52656.3|52636.3|52663.8|52643.8|52667.5|52647.5|52656.3|52636.3|4
1743033000000|2025-03-26 23:50:00|52665|52645|52667.6|52647.6|52673.9|52653.9|52661.3|52641.3|11
1743033300000|2025-03-26 23:55:00|52665.1|52645.1|52635.1|52615.1|52665.1|52645.1|52632.5|52612.5|17
1743033600000|2025-03-27 00:00:00|52633.8|52613.8|52676.4|52656.4|52676.4|52656.4|52628.8|52608.8|30
1743033900000|2025-03-27 00:05:00|52675.2|52655.2|52672.8|52652.8|52681.5|52661.5|52672.8|52652.8|62
1743034200000|2025-03-27 00:10:00|52670.3|52650.3|52640.3|52620.3|52672.8|52652.8|52609.1|52589.1|52
1743034500000|2025-03-27 00:15:00|52639|52619|52610.3|52590.3|52640.3|52620.3|52597.8|52577.8|23
1743034800000|2025-03-27 00:20:00|52611.6|52591.6|52640.3|52620.3|52640.3|52620.3|52610.3|52590.3|9
1743035100000|2025-03-27 00:25:00|52641.6|52621.6|52651.5|52631.5|52669.1|52649.1|52640.3|52620.3|25
1743035400000|2025-03-27 00:30:00|52651.6|52631.6|52635.4|52615.4|52669.1|52649.1|52630.4|52610.4|36
1743035700000|2025-03-27 00:35:00|52632.9|52612.9|52655.4|52635.4|52656.7|52636.7|52629.1|52609.1|7
1743036000000|2025-03-27 00:40:00|52654.2|52634.2|52657.9|52637.9|52659.2|52639.2|52654.2|52634.2|9
1743036300000|2025-03-27 00:45:00|52655.4|52635.4|52642.8|52622.8|52671.6|52651.6|52629.1|52609.1|46
1743036600000|2025-03-27 00:50:00|52645.3|52625.3|52630.4|52610.4|52647.9|52627.9|52619.1|52599.1|14
1743036900000|2025-03-27 00:55:00|52629.1|52609.1|52657.9|52637.9|52662.9|52642.9|52622.9|52602.9|13
1743037200000|2025-03-27 01:00:00|52659.1|52639.1|52615.4|52595.4|52673|52653|52612.9|52592.9|107
1743037500000|2025-03-27 01:05:00|52612.9|52592.9|52567.9|52547.9|52634.3|52614.3|52560.4|52540.4|113
1743037800000|2025-03-27 01:10:00|52566.6|52546.6|52489.2|52469.2|52575.4|52555.4|52489.2|52469.2|127
1743038100000|2025-03-27 01:15:00|52488|52468|52362.9|52342.9|52504.2|52484.2|52281.5|52261.5|533
1743038400000|2025-03-27 01:20:00|52360.3|52340.3|52399.1|52379.1|52425.4|52405.4|52304.2|52284.2|142
1743038700000|2025-03-27 01:25:00|52401.7|52381.7|52438|52418|52479.2|52459.2|52401.7|52381.7|148
1743039000000|2025-03-27 01:30:00|52440.6|52420.6|52420.5|52400.5|52480.5|52460.5|52380.5|52360.5|94
1743039300000|2025-03-27 01:35:00|52421.8|52401.8|52450.5|52430.5|52493|52473|52419.2|52399.2|56
1743039600000|2025-03-27 01:40:00|52454.2|52434.2|52443|52423|52455.5|52435.5|52410.5|52390.5|39
1743039900000|2025-03-27 01:45:00|52438|52418|52408|52388|52438|52418|52378|52358|69
1743040200000|2025-03-27 01:50:00|52409.2|52389.2|52410.6|52390.6|52468|52448|52409.2|52389.2|56
1743040500000|2025-03-27 01:55:00|52411.8|52391.8|52375.6|52355.6|52428.1|52408.1|52370.6|52350.6|76
1743040800000|2025-03-27 02:00:00|52378.1|52358.1|52475.6|52455.6|52479.4|52459.4|52363.1|52343.1|85
1743041100000|2025-03-27 02:05:00|52476.9|52456.9|52505.6|52485.6|52516.9|52496.9|52475.6|52455.6|71
1743041400000|2025-03-27 02:10:00|52506.8|52486.8|52515.6|52495.6|52541.9|52521.9|52493.1|52473.1|50
1743041700000|2025-03-27 02:15:00|52514.4|52494.4|52540.7|52520.7|52550.7|52530.7|52503.2|52483.2|24
1743042000000|2025-03-27 02:20:00|52538.2|52518.2|52558.2|52538.2|52560.7|52540.7|52530.7|52510.7|43
1743042300000|2025-03-27 02:25:00|52556.9|52536.9|52569.4|52549.4|52574.5|52554.5|52550.7|52530.7|18
1743042600000|2025-03-27 02:30:00|52568.2|52548.2|52662|52642|52664.5|52644.5|52560.7|52540.7|93
1743042900000|2025-03-27 02:35:00|52664.5|52644.5|52718.3|52698.3|52718.3|52698.3|52635.7|52615.7|92
1743043200000|2025-03-27 02:40:00|52719.6|52699.6|52859.6|52839.6|52859.6|52839.6|52697|52677|213
1743043500000|2025-03-27 02:45:00|52858.4|52838.4|52860.9|52840.9|52878.4|52858.4|52778.4|52758.4|110
1743043800000|2025-03-27 02:50:00|52862.2|52842.2|52850.9|52830.9|52878.4|52858.4|52805.9|52785.9|162
1743044100000|2025-03-27 02:55:00|52849.6|52829.6|52833.4|52813.4|52887.1|52867.1|52833.4|52813.4|70
1743044400000|2025-03-27 03:00:00|52832.2|52812.2|52805.9|52785.9|52845.9|52825.9|52769.6|52749.6|101
1743044700000|2025-03-27 03:05:00|52804.7|52784.7|52804.7|52784.7|52838.5|52818.5|52793.4|52773.4|39
1743045000000|2025-03-27 03:10:00|52802.2|52782.2|52849.7|52829.7|52849.7|52829.7|52794.7|52774.7|20
1743045300000|2025-03-27 03:15:00|52851|52831|52812.2|52792.2|52864.7|52844.7|52812.2|52792.2|37
1743045600000|2025-03-27 03:20:00|52810.9|52790.9|52793.5|52773.5|52812.2|52792.2|52784.7|52764.7|43
1743045900000|2025-03-27 03:25:00|52796|52776|52793.5|52773.5|52801|52781|52761|52741|40
1743046200000|2025-03-27 03:30:00|52791|52771|52797.3|52777.3|52816.1|52796.1|52791|52771|11
1743046500000|2025-03-27 03:35:00|52793.6|52773.6|52856.1|52836.1|52866.1|52846.1|52788.6|52768.6|43
1743046800000|2025-03-27 03:40:00|52857.4|52837.4|52834.8|52814.8|52887.3|52867.3|52834.8|52814.8|54
1743047100000|2025-03-27 03:45:00|52833.5|52813.5|52836.1|52816.1|52858.6|52838.6|52822.4|52802.4|30
1743047400000|2025-03-27 03:50:00|52837.4|52817.4|52871.2|52851.2|52877.4|52857.4|52828.6|52808.6|20
1743047700000|2025-03-27 03:55:00|52872.4|52852.4|52863.7|52843.7|52888.7|52868.7|52863.7|52843.7|32
1743048000000|2025-03-27 04:00:00|52858.7|52838.7|52823.7|52803.7|52858.7|52838.7|52808.7|52788.7|58
1743048300000|2025-03-27 04:05:00|52826.2|52806.2|52853.7|52833.7|52853.7|52833.7|52822.4|52802.4|80
1743048600000|2025-03-27 04:10:00|52852.4|52832.4|52873.7|52853.7|52876.2|52856.2|52831.2|52811.2|20
1743048900000|2025-03-27 04:15:00|52872.5|52852.5|52908.8|52888.8|52908.8|52888.8|52858.8|52838.8|72
1743049200000|2025-03-27 04:20:00|52910|52890|52863.8|52843.8|52911.3|52891.3|52847.6|52827.6|35
1743049500000|2025-03-27 04:25:00|52868.8|52848.8|52871.3|52851.3|52897.6|52877.6|52866.3|52846.3|20
1743049800000|2025-03-27 04:30:00|52872.6|52852.6|52876.3|52856.3|52878.8|52858.8|52865|52845|23
1743050100000|2025-03-27 04:35:00|52877.6|52857.6|52866.3|52846.3|52891.3|52871.3|52866.3|52846.3|17
1743050400000|2025-03-27 04:40:00|52863.8|52843.8|52836.4|52816.4|52863.8|52843.8|52832.6|52812.6|34
1743050700000|2025-03-27 04:45:00|52833.9|52813.9|52821.4|52801.4|52838.9|52818.9|52818.8|52798.8|10
1743051000000|2025-03-27 04:50:00|52818.9|52798.9|52803.9|52783.9|52818.9|52798.9|52801.4|52781.4|21
1743051300000|2025-03-27 04:55:00|52805.2|52785.2|52773.9|52753.9|52805.2|52785.2|52773.9|52753.9|37
1743051600000|2025-03-27 05:00:00|52776.4|52756.4|52742.7|52722.7|52776.4|52756.4|52729|52709|63
1743051900000|2025-03-27 05:05:00|52744|52724|52729|52709|52774|52754|52726.5|52706.5|81
1743052200000|2025-03-27 05:10:00|52727.7|52707.7|52758.9|52738.9|52759|52739|52689|52669|69
1743052500000|2025-03-27 05:15:00|52757.7|52737.7|52741.5|52721.5|52757.7|52737.7|52716.5|52696.5|19
1743052800000|2025-03-27 05:20:00|52744|52724|52727.7|52707.7|52751.5|52731.5|52727.7|52707.7|15
1743053100000|2025-03-27 05:25:00|52726.5|52706.5|52686.5|52666.5|52726.5|52706.5|52679|52659|46
1743053400000|2025-03-27 05:30:00|52685.2|52665.2|52736.5|52716.5|52736.5|52716.5|52656.5|52636.5|99
1743053700000|2025-03-27 05:35:00|52739|52719|52711.5|52691.5|52739|52719|52681.5|52661.5|42
1743054000000|2025-03-27 05:40:00|52714|52694|52741.6|52721.6|52774.1|52754.1|52714|52694|86
1743054300000|2025-03-27 05:45:00|52742.8|52722.8|52706.6|52686.6|52749.1|52729.1|52664|52644|89
1743054600000|2025-03-27 05:50:00|52705.3|52685.3|52569.1|52549.1|52707.9|52687.9|52569.1|52549.1|95
1743054900000|2025-03-27 05:55:00|52570.4|52550.4|52544.1|52524.1|52581.6|52561.6|52515.3|52495.3|108
1743055200000|2025-03-27 06:00:00|52542.9|52522.9|52579.2|52559.2|52587.9|52567.9|52504.1|52484.1|131
1743055500000|2025-03-27 06:05:00|52582.9|52562.9|52567.9|52547.9|52611.7|52591.7|52554.2|52534.2|63
1743055800000|2025-03-27 06:10:00|52566.7|52546.7|52591.7|52571.7|52594.2|52574.2|52526.7|52506.7|70
1743056100000|2025-03-27 06:15:00|52590.4|52570.4|52576.7|52556.7|52616.7|52596.7|52570.4|52550.4|32
1743056400000|2025-03-27 06:20:00|52575.5|52555.5|52586.7|52566.7|52594.2|52574.2|52559.2|52539.2|26
1743056700000|2025-03-27 06:25:00|52585.5|52565.5|52546.8|52526.8|52585.5|52565.5|52516.8|52496.8|55
1743057000000|2025-03-27 06:30:00|52548|52528|52484.3|52464.3|52566.8|52546.8|52450.6|52430.6|182
1743057300000|2025-03-27 06:35:00|52483|52463|52484.3|52464.3|52524.3|52504.3|52453|52433|105
1743057600000|2025-03-27 06:40:00|52470.5|52450.5|52541.8|52521.8|52546.8|52526.8|52470.5|52450.5|128
1743057900000|2025-03-27 06:45:00|52543.1|52523.1|52503|52483|52554.3|52534.3|52503|52483|66
1743058200000|2025-03-27 06:50:00|52501.8|52481.8|52511.8|52491.8|52529.3|52509.3|52484.3|52464.3|40
1743058500000|2025-03-27 06:55:00|52510.5|52490.5|52519.3|52499.3|52519.3|52499.3|52461.8|52441.8|44
1743058800000|2025-03-27 07:00:00|52514.3|52494.3|52499.4|52479.4|52526.8|52506.8|52469.4|52449.4|90
1743059100000|2025-03-27 07:05:00|52501.9|52481.9|52579.4|52559.4|52589.4|52569.4|52501.9|52481.9|83
1743059400000|2025-03-27 07:10:00|52578.1|52558.1|52551.9|52531.9|52594.4|52574.4|52523.1|52503.1|96
1743059700000|2025-03-27 07:15:00|52554.5|52534.5|52594.4|52574.4|52613.2|52593.2|52549.4|52529.4|66
1743060000000|2025-03-27 07:20:00|52596.9|52576.9|52607|52587|52627|52607|52596.9|52576.9|52
1743060300000|2025-03-27 07:25:00|52609.5|52589.5|52589.5|52569.5|52609.5|52589.5|52549.5|52529.5|51
1743060600000|2025-03-27 07:30:00|52586.9|52566.9|52603.2|52583.2|52609.5|52589.5|52572|52552|106
1743060900000|2025-03-27 07:35:00|52602|52582|52654.5|52634.5|52659.5|52639.5|52592|52572|57
1743061200000|2025-03-27 07:40:00|52652|52632|52654.5|52634.5|52687.1|52667.1|52642|52622|129
1743061500000|2025-03-27 07:45:00|52647|52627|52654.6|52634.6|52689.6|52669.6|52635.8|52615.8|68
1743061800000|2025-03-27 07:50:00|52653.3|52633.3|52690.9|52670.9|52697.1|52677.1|52620.9|52600.9|56
1743062100000|2025-03-27 07:55:00|52689.6|52669.6|52717.2|52697.2|52725.9|52705.9|52669.6|52649.6|217
1743062400000|2025-03-27 08:00:00|52722.2|52702.2|52672.1|52652.1|52722.2|52702.2|52642.1|52622.1|196
1743062700000|2025-03-27 08:05:00|52670.8|52650.8|52526|52506|52670.8|52650.8|52509.6|52489.6|200
1743063000000|2025-03-27 08:10:00|52523.4|52503.4|52484.7|52464.7|52549.7|52529.7|52407.2|52387.2|210
1743063300000|2025-03-27 08:15:00|52487.2|52467.2|52542.3|52522.3|52574.7|52554.7|52487.2|52467.2|97
1743063600000|2025-03-27 08:20:00|52537.3|52517.3|52572.3|52552.3|52573.5|52553.5|52513.5|52493.5|43
1743063900000|2025-03-27 08:25:00|52573.5|52553.5|52529.7|52509.7|52582.3|52562.3|52513.6|52493.6|364
1743064200000|2025-03-27 08:30:00|52527.2|52507.2|52497.3|52477.3|52589.8|52569.8|52487.3|52467.3|118
1743064500000|2025-03-27 08:35:00|52492.3|52472.3|52556.1|52536.1|52558.6|52538.6|52474.8|52454.8|72
1743064800000|2025-03-27 08:40:00|52553.6|52533.6|52521|52501|52553.6|52533.6|52479.7|52459.7|211
1743065100000|2025-03-27 08:45:00|52519.7|52499.7|52552.3|52532.3|52559.8|52539.8|52499.8|52479.8|79
1743065400000|2025-03-27 08:50:00|52554.8|52534.8|52542.3|52522.3|52559.8|52539.8|52501|52481|92
1743065700000|2025-03-27 08:55:00|52543.6|52523.6|52593.7|52573.7|52614.9|52594.9|52524.9|52504.9|138
1743066000000|2025-03-27 09:00:00|52592.4|52572.4|52615|52595|52642.5|52622.5|52514.9|52494.9|269
1743066300000|2025-03-27 09:05:00|52612.5|52592.5|52581.3|52561.3|52612.5|52592.5|52557.5|52537.5|112
1743066600000|2025-03-27 09:10:00|52580|52560|52578.8|52558.8|52585|52565|52515|52495|80
1743066900000|2025-03-27 09:15:00|52577.5|52557.5|52543.8|52523.8|52577.5|52557.5|52510|52490|77
1743067200000|2025-03-27 09:20:00|52542.6|52522.6|52522.5|52502.5|52543.8|52523.8|52501.3|52481.3|68
1743067500000|2025-03-27 09:25:00|52527.5|52507.5|52475.1|52455.1|52537.5|52517.5|52430|52410|164
1743067800000|2025-03-27 09:30:00|52473.8|52453.8|52385.1|52365.1|52473.8|52453.8|52335.1|52315.1|280
1743068100000|2025-03-27 09:35:00|52387.6|52367.6|52397.6|52377.6|52415.1|52395.1|52367.6|52347.6|120
1743068400000|2025-03-27 09:40:00|52397.7|52377.7|52445.2|52425.2|52466.4|52446.4|52395.2|52375.2|101
1743068700000|2025-03-27 09:45:00|52443.9|52423.9|52442.7|52422.7|52460.2|52440.2|52422.6|52402.6|59
1743069000000|2025-03-27 09:50:00|52445.2|52425.2|52438.9|52418.9|52450.2|52430.2|52427.7|52407.7|31
1743069300000|2025-03-27 09:55:00|52437.7|52417.7|52477.7|52457.7|52490.2|52470.2|52433.9|52413.9|82
1743069600000|2025-03-27 10:00:00|52480.2|52460.2|52480.3|52460.3|52512.8|52492.8|52455.2|52435.2|114
1743069900000|2025-03-27 10:05:00|52482.8|52462.8|52546.6|52526.6|52555.3|52535.3|52472.8|52452.8|72
1743070200000|2025-03-27 10:10:00|52549.1|52529.1|52540.3|52520.3|52570.3|52550.3|52520.3|52500.3|94
1743070500000|2025-03-27 10:15:00|52535.3|52515.3|52555.3|52535.3|52589.1|52569.1|52507.8|52487.8|94
1743070800000|2025-03-27 10:20:00|52552.8|52532.8|52537.8|52517.8|52552.8|52532.8|52502.8|52482.8|52
1743071100000|2025-03-27 10:25:00|52536.6|52516.6|52490.4|52470.4|52540.3|52520.3|52467.9|52447.9|74
1743071400000|2025-03-27 10:30:00|52492.9|52472.9|52540.4|52520.4|52550.4|52530.4|52492.9|52472.9|42
1743071700000|2025-03-27 10:35:00|52535.4|52515.4|52555.4|52535.4|52567.9|52547.9|52527.8|52507.8|135
1743072000000|2025-03-27 10:40:00|52554.1|52534.1|52580.4|52560.4|52600.4|52580.4|52550.3|52530.3|77
1743072300000|2025-03-27 10:45:00|52579.1|52559.1|52550.4|52530.4|52582.9|52562.9|52530.4|52510.4|96
1743072600000|2025-03-27 10:50:00|52549.2|52529.2|52535.4|52515.4|52554.2|52534.2|52511.7|52491.7|41
1743072900000|2025-03-27 10:55:00|52532.9|52512.9|52453|52433|52532.9|52512.9|52451.7|52431.7|59
1743073200000|2025-03-27 11:00:00|52450.4|52430.4|52498|52478|52508|52488|52391.7|52371.7|175
1743073500000|2025-03-27 11:05:00|52503|52483|52526.7|52506.7|52538|52518|52485.5|52465.5|67
1743073800000|2025-03-27 11:10:00|52525.5|52505.5|52438|52418|52525.5|52505.5|52430.5|52410.5|42
1743074100000|2025-03-27 11:15:00|52439.3|52419.3|52405.5|52385.5|52443|52423|52388|52368|93
1743074400000|2025-03-27 11:20:00|52406.8|52386.8|52435.5|52415.5|52435.5|52415.5|52380.5|52360.5|53
1743074700000|2025-03-27 11:25:00|52428|52408|52410.5|52390.5|52430.5|52410.5|52340.5|52320.5|634
1743075000000|2025-03-27 11:30:00|52405.5|52385.5|52453|52433|52464.3|52444.3|52405.5|52385.5|91
1743075300000|2025-03-27 11:35:00|52458|52438|52460.6|52440.6|52470.6|52450.6|52431.8|52411.8|51
1743075600000|2025-03-27 11:40:00|52461.8|52441.8|52430.6|52410.6|52473.1|52453.1|52418.1|52398.1|49
1743075900000|2025-03-27 11:45:00|52433.1|52413.1|52473.1|52453.1|52498.1|52478.1|52429.3|52409.3|104
1743076200000|2025-03-27 11:50:00|52470.6|52450.6|52490.7|52470.7|52530.6|52510.6|52470.6|52450.6|119
1743076500000|2025-03-27 11:55:00|52491.9|52471.9|52498.1|52478.1|52498.1|52478.1|52461.9|52441.9|61
1743076800000|2025-03-27 12:00:00|52503.1|52483.1|52531.9|52511.9|52574.4|52554.4|52503.1|52483.1|112
1743077100000|2025-03-27 12:05:00|52533.2|52513.2|52552|52532|52555.7|52535.7|52513.2|52493.2|105
1743077400000|2025-03-27 12:10:00|52562|52542|52635.7|52615.7|52675.7|52655.7|52562|52542|487
1743077700000|2025-03-27 12:15:00|52629.5|52609.5|52548.2|52528.2|52640.7|52620.7|52533.2|52513.2|218
1743078000000|2025-03-27 12:20:00|52547|52527|52407|52387|52568.2|52548.2|52387|52367|241
1743078300000|2025-03-27 12:25:00|52405.8|52385.8|52338.3|52318.3|52405.8|52385.8|52333.3|52313.3|309
1743078600000|2025-03-27 12:30:00|52337|52317|52268.3|52248.3|52363.3|52343.3|52268.3|52248.3|523
1743078900000|2025-03-27 12:35:00|52284.6|52264.6|52295.7|52275.7|52313.2|52293.2|52233.2|52213.2|393
1743079200000|2025-03-27 12:40:00|52300.7|52280.7|52318.2|52298.2|52337|52317|52258.2|52238.2|445
1743079500000|2025-03-27 12:45:00|52320.7|52300.7|52108.2|52088.2|52320.7|52300.7|52068.1|52048.1|410
1743079800000|2025-03-27 12:50:00|52105.7|52085.7|52123.2|52103.2|52168.1|52148.1|52040.7|52020.7|657
1743080100000|2025-03-27 12:55:00|52124.4|52104.4|52050.7|52030.7|52124.5|52104.5|52009.4|51989.4|451
1743080400000|2025-03-27 13:00:00|52072|52052|52017.1|51997.1|52107|52087|51960.8|51940.8|754
1743080700000|2025-03-27 13:05:00|52013.3|51993.3|51909.6|51889.6|52073.3|52053.3|51880.8|51860.8|710
1743081000000|2025-03-27 13:10:00|51913.3|51893.3|51873.3|51853.3|51963.3|51943.3|51852.1|51832.1|519
1743081300000|2025-03-27 13:15:00|51877.1|51857.1|51700.8|51680.8|51899.6|51879.6|51688.4|51668.4|995
1743081600000|2025-03-27 13:20:00|51697.1|51677.1|51657.1|51637.1|51745.9|51725.9|51573.3|51553.3|893
1743081900000|2025-03-27 13:25:00|51658.4|51638.4|51634.6|51614.6|51740.9|51720.9|51615.9|51595.9|442
1743082200000|2025-03-27 13:30:00|51633.3|51613.3|51558.4|51538.4|51713.4|51693.4|51542.1|51522.1|642
1743082500000|2025-03-27 13:35:00|51557.1|51537.1|51512.1|51492.1|51573.4|51553.4|51484.6|51464.6|666
1743082800000|2025-03-27 13:40:00|51513.4|51493.4|51492.2|51472.2|51513.4|51493.4|51422.2|51402.2|779
1743083100000|2025-03-27 13:45:00|51488.4|51468.4|51588.4|51568.4|51588.4|51568.4|51448.4|51428.4|831
1743083400000|2025-03-27 13:50:00|51585.9|51565.9|51621|51601|51636|51616|51528.5|51508.5|672
1743083700000|2025-03-27 13:55:00|51622.2|51602.2|51651|51631|51671|51651|51618.5|51598.5|538
1743084000000|2025-03-27 14:00:00|51648.5|51628.5|51623.5|51603.5|51664.7|51644.7|51560.9|51540.9|490
1743084300000|2025-03-27 14:05:00|51624.7|51604.7|51393.5|51373.5|51636|51616|51380.9|51360.9|747
1743084600000|2025-03-27 14:10:00|51395.9|51375.9|51269.7|51249.7|51395.9|51375.9|51201|51181|903
1743084900000|2025-03-27 14:15:00|51287.3|51267.3|51336|51316|51341|51321|51241|51221|512
1743085200000|2025-03-27 14:20:00|51334.7|51314.7|51253.5|51233.5|51356|51336|51236|51216|590
1743085500000|2025-03-27 14:25:00|51254.8|51234.8|51296|51276|51306|51286|51127.2|51107.2|804
1743085800000|2025-03-27 14:30:00|51293.5|51273.5|51396.1|51376.1|51408.6|51388.6|51279.8|51259.8|663
1743086100000|2025-03-27 14:35:00|51393.5|51373.5|51614.9|51594.9|51623.6|51603.6|51361.1|51341.1|888
1743086400000|2025-03-27 14:40:00|51613.6|51593.6|51642.4|51622.4|51681.1|51661.1|51596.1|51576.1|690
1743086700000|2025-03-27 14:45:00|51641.1|51621.1|51668.7|51648.7|51677.4|51657.4|51573.6|51553.6|411
1743087000000|2025-03-27 14:50:00|51667.4|51647.4|51528.7|51508.7|51678.7|51658.7|51483.7|51463.7|628
1743087300000|2025-03-27 14:55:00|51526.2|51506.2|51528.8|51508.8|51582.4|51562.4|51511.2|51491.2|295
1743087600000|2025-03-27 15:00:00|51535|51515|51528.8|51508.8|51588.8|51568.8|51493.7|51473.7|230
1743087900000|2025-03-27 15:05:00|51527.5|51507.5|51625|51605|51627.5|51607.5|51503.8|51483.8|274
1743088200000|2025-03-27 15:10:00|51607.5|51587.5|51651.3|51631.3|51746.3|51726.3|51606.3|51586.3|571
1743088500000|2025-03-27 15:15:00|51648.8|51628.8|51665.1|51645.1|51731.3|51711.3|51636.3|51616.3|359
1743088800000|2025-03-27 15:20:00|51666.3|51646.3|51596.3|51576.3|51703.8|51683.8|51572.6|51552.6|268
1743089100000|2025-03-27 15:25:00|51593.8|51573.8|51558.9|51538.9|51606.3|51586.3|51555.1|51535.1|251
1743089400000|2025-03-27 15:30:00|51553.9|51533.9|51576.4|51556.4|51603.9|51583.9|51505.1|51485.1|311
1743089700000|2025-03-27 15:35:00|51577.6|51557.6|51486.4|51466.4|51635.1|51615.1|51476.4|51456.4|313
1743090000000|2025-03-27 15:40:00|51497.6|51477.6|51578.9|51558.9|51581.4|51561.4|51478.9|51458.9|238
1743090300000|2025-03-27 15:45:00|51581.4|51561.4|51586.4|51566.4|51632.7|51612.7|51553.9|51533.9|163
1743090600000|2025-03-27 15:50:00|51587.7|51567.7|51576.5|51556.5|51596.5|51576.5|51541.5|51521.5|168
1743090900000|2025-03-27 15:55:00|51574|51554|51454|51434|51574|51554|51409|51389|391
1743091200000|2025-03-27 16:00:00|51452.7|51432.7|51532.8|51512.8|51545.3|51525.3|51384|51364|295
1743091500000|2025-03-27 16:05:00|51531.5|51511.5|51587.8|51567.8|51606.5|51586.5|51505.3|51485.3|283
1743091800000|2025-03-27 16:10:00|51586.5|51566.5|51554.1|51534.1|51590.3|51570.3|51544.1|51524.1|170
1743092100000|2025-03-27 16:15:00|51556.6|51536.6|51542.9|51522.9|51601.6|51581.6|51521.6|51501.6|433
1743092400000|2025-03-27 16:20:00|51546.6|51526.6|51619.1|51599.1|51626.6|51606.6|51526.6|51506.6|248
1743092700000|2025-03-27 16:25:00|51616.6|51596.6|51676.7|51656.7|51691.7|51671.7|51610.4|51590.4|513
1743093000000|2025-03-27 16:30:00|51679.2|51659.2|51596.7|51576.7|51692.9|51672.9|51596.7|51576.7|402
1743093300000|2025-03-27 16:35:00|51594.2|51574.2|51499.2|51479.2|51626.7|51606.7|51499.2|51479.2|394
1743093600000|2025-03-27 16:40:00|51496.7|51476.7|51485.4|51465.4|51516.7|51496.7|51467.9|51447.9|331
1743093900000|2025-03-27 16:45:00|51484.2|51464.2|51455.5|51435.5|51524.2|51504.2|51429.2|51409.2|485
1743094200000|2025-03-27 16:50:00|51453|51433|51431.7|51411.7|51457.9|51437.9|51404.2|51384.2|451
1743094500000|2025-03-27 16:55:00|51434.2|51414.2|51424.2|51404.2|51476.7|51456.7|51411.7|51391.7|1385
1743094800000|2025-03-27 17:00:00|51426.7|51406.7|51466.8|51446.8|51486.8|51466.8|51401.7|51381.7|390
1743095100000|2025-03-27 17:05:00|51468.1|51448.1|51466.8|51446.8|51470.6|51450.6|51439.3|51419.3|177
1743095400000|2025-03-27 17:10:00|51469.3|51449.3|51449.4|51429.4|51478.1|51458.1|51449.4|51429.4|176
1743095700000|2025-03-27 17:15:00|51446.8|51426.8|51455.6|51435.6|51459.3|51439.3|51424.3|51404.3|90
1743096000000|2025-03-27 17:20:00|51453.1|51433.1|51430.6|51410.6|51455.6|51435.6|51413.1|51393.1|134
1743096300000|2025-03-27 17:25:00|51433.1|51413.1|51408.1|51388.1|51438.1|51418.1|51399.4|51379.4|120
1743096600000|2025-03-27 17:30:00|51405.6|51385.6|51421.9|51401.9|51434.4|51414.4|51394.4|51374.4|90
1743096900000|2025-03-27 17:35:00|51419.4|51399.4|51414.4|51394.4|51450.7|51430.7|51399.4|51379.4|72
1743097200000|2025-03-27 17:40:00|51415.7|51395.7|51394.5|51374.5|51419.4|51399.4|51394.5|51374.5|52
1743097500000|2025-03-27 17:45:00|51397|51377|51414.5|51394.5|51424.5|51404.5|51393.2|51373.2|81
1743097800000|2025-03-27 17:50:00|51419.5|51399.5|51404.5|51384.5|51432|51412|51404.5|51384.5|258
1743098100000|2025-03-27 17:55:00|51403.3|51383.3|51414.5|51394.5|51429.5|51409.5|51403.3|51383.3|35
1743098400000|2025-03-27 18:00:00|51412|51392|51412.1|51392.1|51417.1|51397.1|51404.6|51384.6|23
1743098700000|2025-03-27 18:05:00|51413.3|51393.3|51427.1|51407.1|51443.3|51423.3|51413.3|51393.3|74
1743099000000|2025-03-27 18:10:00|51429.6|51409.6|51434.6|51414.6|51439.6|51419.6|51419.6|51399.6|30
1743099300000|2025-03-27 18:15:00|51438.4|51418.4|51427.1|51407.1|51439.6|51419.6|51407.1|51387.1|69
1743099600000|2025-03-27 18:20:00|51428.4|51408.4|51414.7|51394.7|51434.7|51414.7|51414.7|51394.7|24
1743099900000|2025-03-27 18:25:00|51417.2|51397.2|51444.7|51424.7|51457.2|51437.2|51417.2|51397.2|53
1743100200000|2025-03-27 18:30:00|51442.2|51422.2|51459.7|51439.7|51461|51441|51442.2|51422.2|46
1743100500000|2025-03-27 18:35:00|51454.7|51434.7|51454.8|51434.8|51459.7|51439.7|51444.7|51424.7|48
1743100800000|2025-03-27 18:40:00|51457.3|51437.3|51471|51451|51471|51451|51454.8|51434.8|66
1743101100000|2025-03-27 18:45:00|51481|51461|51512.3|51492.3|51512.3|51492.3|51481|51461|71
1743101400000|2025-03-27 18:50:00|51513.6|51493.6|51508.6|51488.6|51527.3|51507.3|51502.3|51482.3|49
1743101700000|2025-03-27 18:55:00|51504.8|51484.8|51483.6|51463.6|51508.6|51488.6|51479.9|51459.9|48
1743102000000|2025-03-27 19:00:00|51484.9|51464.9|51502.4|51482.4|51519.9|51499.9|51478.6|51458.6|67
1743102300000|2025-03-27 19:05:00|51501.1|51481.1|51477.4|51457.4|51501.1|51481.1|51469.9|51449.9|45
1743102600000|2025-03-27 19:10:00|51479.9|51459.9|51477.4|51457.4|51484.9|51464.9|51477.4|51457.4|38
1743102900000|2025-03-27 19:15:00|51473.7|51453.7|51445|51425|51473.7|51453.7|51445|51425|88
1743103200000|2025-03-27 19:20:00|51437.4|51417.4|51427.5|51407.5|51441.2|51421.2|51425|51405|72
1743103500000|2025-03-27 19:25:00|51426.2|51406.2|51430|51410|51467.5|51447.5|51423.7|51403.7|75
1743103800000|2025-03-27 19:30:00|51431.3|51411.3|51428.8|51408.8|51431.3|51411.3|51387.5|51367.5|119
1743104100000|2025-03-27 19:35:00|51427.5|51407.5|51441.3|51421.3|51443.8|51423.8|51420|51400|29
1743104400000|2025-03-27 19:40:00|51443.8|51423.8|51460.1|51440.1|51460.1|51440.1|51437.6|51417.6|45
1743104700000|2025-03-27 19:45:00|51458.9|51438.9|51483.9|51463.9|51483.9|51463.9|51458.9|51438.9|33
1743105000000|2025-03-27 19:50:00|51480.1|51460.1|51457.6|51437.6|51483.9|51463.9|51447.6|51427.6|84
1743105300000|2025-03-27 19:55:00|51458.9|51438.9|51435.2|51415.2|51460.1|51440.1|51435.2|51415.2|101
1743105600000|2025-03-27 20:00:00|51436.4|51416.4|51467.7|51447.7|51470.2|51450.2|51436.4|51416.4|50
1743105900000|2025-03-27 20:05:00|51468.9|51448.9|51472.7|51452.7|51482.7|51462.7|51468.9|51448.9|33
1743106200000|2025-03-27 20:10:00|51471.5|51451.5|51470.2|51450.2|51477.7|51457.7|51469|51449|17
1743106500000|2025-03-27 20:15:00|51467.7|51447.7|51456.5|51436.5|51467.7|51447.7|51454|51434|95
1743106800000|2025-03-27 20:20:00|51459|51439|51466.5|51446.5|51466.5|51446.5|51459|51439|12
1743107100000|2025-03-27 20:25:00|51466.6|51446.6|51470.3|51450.3|51470.3|51450.3|51464.1|51444.1|9
1743107400000|2025-03-27 20:30:00|51471.6|51451.6|51465.3|51445.3|51474.1|51454.1|51465.3|51445.3|42
1743107700000|2025-03-27 20:35:00|51466.6|51446.6|51462.9|51442.9|51470.4|51450.4|51462.9|51442.9|15
1743108000000|2025-03-27 20:40:00|51465.4|51445.4|51460.4|51440.4|51470.4|51450.4|51460.4|51440.4|19
1743108300000|2025-03-27 20:45:00|51462.9|51442.9|51465.4|51445.4|51472.9|51452.9|51462.9|51442.9|19
1743108600000|2025-03-27 20:50:00|51464.2|51444.2|51465.5|51445.5|51471.7|51451.7|51452.9|51432.9|39
1743108900000|2025-03-27 20:55:00|51464.2|51444.2|51448|51428|51465.5|51445.5|51445.5|51425.5|51
1743112800000|2025-03-27 22:00:00|51455.8|51435.8|51423.3|51403.3|51470.8|51450.8|51423.3|51403.3|48
1743113100000|2025-03-27 22:05:00|51422.1|51402.1|51420.8|51400.8|51422.1|51402.1|51415.8|51395.8|24
1743113400000|2025-03-27 22:10:00|51423.3|51403.3|51437.1|51417.1|51445.9|51425.9|51420.8|51400.8|16
1743113700000|2025-03-27 22:15:00|51438.4|51418.4|51488.4|51468.4|51509.6|51489.6|51438.4|51418.4|78
1743114000000|2025-03-27 22:20:00|51487.1|51467.1|51485.9|51465.9|51490.9|51470.9|51475.9|51455.9|7
1743114300000|2025-03-27 22:25:00|51483.4|51463.4|51490.9|51470.9|51498.4|51478.4|51482.2|51462.2|16
1743114600000|2025-03-27 22:30:00|51488.4|51468.4|51477.2|51457.2|51488.4|51468.4|51477.2|51457.2|12
1743114900000|2025-03-27 22:35:00|51478.5|51458.5|51488.5|51468.5|51489.7|51469.7|51478.5|51458.5|8
1743115200000|2025-03-27 22:40:00|51484.7|51464.7|51488.5|51468.5|51496|51476|51481|51461|7
1743115500000|2025-03-27 22:45:00|51486|51466|51466|51446|51486|51466|51464.8|51444.8|7
1743115800000|2025-03-27 22:50:00|51467.3|51447.3|51469.8|51449.8|51472.3|51452.3|51466.1|51446.1|14
1743116100000|2025-03-27 22:55:00|51471.1|51451.1|51471.1|51451.1|51481.1|51461.1|51471.1|51451.1|16
1743116400000|2025-03-27 23:00:00|51468.6|51448.6|51446.1|51426.1|51471.1|51451.1|51446.1|51426.1|12
1743116700000|2025-03-27 23:05:00|51443.6|51423.6|51426.1|51406.1|51443.6|51423.6|51426.1|51406.1|11
1743117000000|2025-03-27 23:10:00|51426.2|51406.2|51416.2|51396.2|51431.2|51411.2|51413.7|51393.7|14
1743117300000|2025-03-27 23:15:00|51414.9|51394.9|51418.7|51398.7|51418.7|51398.7|51411.2|51391.2|9
1743117600000|2025-03-27 23:20:00|51417.5|51397.5|51403.7|51383.7|51418.7|51398.7|51403.7|51383.7|8
1743117900000|2025-03-27 23:25:00|51401.2|51381.2|51356.3|51336.3|51401.2|51381.2|51356.2|51336.2|60
1743118200000|2025-03-27 23:30:00|51357.5|51337.5|51378.8|51358.8|51378.8|51358.8|51356.3|51336.3|32
1743118500000|2025-03-27 23:35:00|51383.8|51363.8|51393.8|51373.8|51411.3|51391.3|51383.8|51363.8|37
1743118800000|2025-03-27 23:40:00|51392.6|51372.6|51406.3|51386.3|51406.3|51386.3|51391.3|51371.3|6
1743119100000|2025-03-27 23:45:00|51403.8|51383.8|51401.4|51381.4|51412.6|51392.6|51401.3|51381.3|18
1743119400000|2025-03-27 23:50:00|51402.6|51382.6|51420.1|51400.1|51420.1|51400.1|51401.4|51381.4|18
1743119700000|2025-03-27 23:55:00|51421.4|51401.4|51413.9|51393.9|51425.1|51405.1|51403.9|51383.9|33
1743120000000|2025-03-28 00:00:00|51412.7|51392.7|51386.4|51366.4|51412.7|51392.7|51376.4|51356.4|41
1743120300000|2025-03-28 00:05:00|51381.4|51361.4|51384|51364|51393.9|51373.9|51380.2|51360.2|9
1743120600000|2025-03-28 00:10:00|51381.5|51361.5|51354|51334|51381.5|51361.5|51344|51324|46
1743120900000|2025-03-28 00:15:00|51352.7|51332.7|51354|51334|51374|51354|51346.5|51326.5|17
1743121200000|2025-03-28 00:20:00|51352.8|51332.8|51394|51374|51394|51374|51346.5|51326.5|20
1743121500000|2025-03-28 00:25:00|51395.3|51375.3|51377.8|51357.8|51426.5|51406.5|51376.6|51356.6|46
1743121800000|2025-03-28 00:30:00|51379.1|51359.1|51391.6|51371.6|51396.6|51376.6|51361.6|51341.6|19
1743122100000|2025-03-28 00:35:00|51386.6|51366.6|51354.1|51334.1|51386.6|51366.6|51334.1|51314.1|47
1743122400000|2025-03-28 00:40:00|51352.9|51332.9|51349.1|51329.1|51352.9|51332.9|51334.1|51314.1|33
1743122700000|2025-03-28 00:45:00|51346.6|51326.6|51359.2|51339.2|51359.2|51339.2|51341.6|51321.6|37
1743123000000|2025-03-28 00:50:00|51369.2|51349.2|51409.2|51389.2|51414.2|51394.2|51369.2|51349.2|41
1743123300000|2025-03-28 00:55:00|51407.9|51387.9|51396.7|51376.7|51416.7|51396.7|51389.2|51369.2|41
1743123600000|2025-03-28 01:00:00|51394.2|51374.2|51366.7|51346.7|51424.2|51404.2|51326.7|51306.7|139
1743123900000|2025-03-28 01:05:00|51368|51348|51279.3|51259.3|51369.2|51349.2|51274.3|51254.3|101
1743124200000|2025-03-28 01:10:00|51280.5|51260.5|51259.3|51239.3|51281.8|51261.8|51206.8|51186.8|148
1743124500000|2025-03-28 01:15:00|51261.8|51241.8|51294.3|51274.3|51301.8|51281.8|51246.8|51226.8|154
1743124800000|2025-03-28 01:20:00|51293.1|51273.1|51314.3|51294.3|51344.3|51324.3|51283.1|51263.1|71
1743125100000|2025-03-28 01:25:00|51316.8|51296.8|51279.4|51259.4|51316.8|51296.8|51260.6|51240.6|57
1743125400000|2025-03-28 01:30:00|51280.6|51260.6|51301.9|51281.9|51309.4|51289.4|51261.9|51241.9|26
1743125700000|2025-03-28 01:35:00|51299.4|51279.4|51271.9|51251.9|51336.9|51316.9|51245.7|51225.7|83
1743126000000|2025-03-28 01:40:00|51270.7|51250.7|51205.7|51185.7|51281.9|51261.9|51204.5|51184.5|88
1743126300000|2025-03-28 01:45:00|51208.2|51188.2|51252|51232|51258.2|51238.2|51139.5|51119.5|195
1743126600000|2025-03-28 01:50:00|51254.5|51234.5|51220.8|51200.8|51260.7|51240.7|51190.7|51170.7|61
1743126900000|2025-03-28 01:55:00|51219.5|51199.5|51213.3|51193.3|51219.5|51199.5|51185.8|51165.8|81
1743127200000|2025-03-28 02:00:00|51209.5|51189.5|51282.1|51262.1|51287.1|51267.1|51197|51177|62
1743127500000|2025-03-28 02:05:00|51280.8|51260.8|51442.1|51422.1|51443.3|51423.3|51274.6|51254.6|192
1743127800000|2025-03-28 02:10:00|51440.8|51420.8|51404.6|51384.6|51474.6|51454.6|51397.1|51377.1|119
1743128100000|2025-03-28 02:15:00|51402.1|51382.1|51424.6|51404.6|51434.6|51414.6|51397.1|51377.1|102
1743128400000|2025-03-28 02:20:00|51423.4|51403.4|51432.2|51412.2|51445.9|51425.9|51389.7|51369.7|57
1743128700000|2025-03-28 02:25:00|51434.7|51414.7|51393.5|51373.5|51439.7|51419.7|51391|51371|35
1743129000000|2025-03-28 02:30:00|51392.2|51372.2|51337.2|51317.2|51420.9|51400.9|51322.2|51302.2|81
1743129300000|2025-03-28 02:35:00|51334.7|51314.7|51369.8|51349.8|51369.8|51349.8|51324.7|51304.7|16
1743129600000|2025-03-28 02:40:00|51367.3|51347.3|51311.1|51291.1|51367.3|51347.3|51279.8|51259.8|138
1743129900000|2025-03-28 02:45:00|51308.5|51288.5|51293.6|51273.6|51316|51296|51267.3|51247.3|98
1743130200000|2025-03-28 02:50:00|51294.8|51274.8|51169.8|51149.8|51294.8|51274.8|51164.8|51144.8|170
1743130500000|2025-03-28 02:55:00|51168.6|51148.6|51174.9|51154.9|51204.8|51184.8|51161.1|51141.1|62
1743130800000|2025-03-28 03:00:00|51172.4|51152.4|51229.9|51209.9|51232.4|51212.4|51159.9|51139.9|104
1743131100000|2025-03-28 03:05:00|51228.6|51208.6|51209.9|51189.9|51239.9|51219.9|51197.4|51177.4|18
1743131400000|2025-03-28 03:10:00|51211.2|51191.2|51199.9|51179.9|51216.2|51196.2|51197.4|51177.4|18
1743131700000|2025-03-28 03:15:00|51198.7|51178.7|51160|51140|51214.9|51194.9|51160|51140|44
1743132000000|2025-03-28 03:20:00|51157.5|51137.5|51195|51175|51221.2|51201.2|51145|51125|62
1743132300000|2025-03-28 03:25:00|51197.5|51177.5|51172.5|51152.5|51230|51210|51170|51150|41
1743132600000|2025-03-28 03:30:00|51171.3|51151.3|51068.8|51048.8|51171.3|51151.3|51032.5|51012.5|315
1743132900000|2025-03-28 03:35:00|51072.5|51052.5|51110.1|51090.1|51112.6|51092.6|51067.5|51047.5|80
1743133200000|2025-03-28 03:40:00|51106.3|51086.3|51100.1|51080.1|51112.6|51092.6|51088.9|51068.9|30
1743133500000|2025-03-28 03:45:00|51103.8|51083.8|51152.6|51132.6|51160.1|51140.1|51102.6|51082.6|61
1743133800000|2025-03-28 03:50:00|51155.1|51135.1|51202.7|51182.7|51205.1|51185.1|51153.9|51133.9|91
1743134100000|2025-03-28 03:55:00|51197.7|51177.7|51181.4|51161.4|51202.7|51182.7|51177.7|51157.7|30
1743134400000|2025-03-28 04:00:00|51180.2|51160.2|51185.2|51165.2|51192.7|51172.7|51160.2|51140.2|30
1743134700000|2025-03-28 04:05:00|51187.7|51167.7|51177.7|51157.7|51187.7|51167.7|51172.7|51152.7|23
1743135000000|2025-03-28 04:10:00|51176.5|51156.5|51184|51164|51191.5|51171.5|51170.2|51150.2|17
1743135300000|2025-03-28 04:15:00|51185.3|51165.3|51237.8|51217.8|51237.8|51217.8|51182.8|51162.8|35
1743135600000|2025-03-28 04:20:00|51236.5|51216.5|51216.6|51196.6|51267.8|51247.8|51202.8|51182.8|81
1743135900000|2025-03-28 04:25:00|51215.3|51195.3|51237.8|51217.8|51247.8|51227.8|51214.1|51194.1|23
1743136200000|2025-03-28 04:30:00|51236.6|51216.6|51275.4|51255.4|51287.9|51267.9|51232.8|51212.8|76
1743136500000|2025-03-28 04:35:00|51274.1|51254.1|51245.4|51225.4|51274.1|51254.1|51232.9|51212.9|28
1743136800000|2025-03-28 04:40:00|51247.9|51227.9|51257.9|51237.9|51270.4|51250.4|51242.9|51222.9|12
1743137100000|2025-03-28 04:45:00|51255.4|51235.4|51270.4|51250.4|51275.4|51255.4|51255.4|51235.4|19
1743137400000|2025-03-28 04:50:00|51269.2|51249.2|51273|51253|51273|51253|51253|51233|28
1743137700000|2025-03-28 04:55:00|51270.5|51250.5|51243|51223|51270.5|51250.5|51215.5|51195.5|104
1743138000000|2025-03-28 05:00:00|51244.2|51224.2|51280.5|51260.5|51283|51263|51240.5|51220.5|13
1743138300000|2025-03-28 05:05:00|51279.3|51259.3|51288.1|51268.1|51290.6|51270.6|51263|51243|15
1743138600000|2025-03-28 05:10:00|51285.6|51265.6|51243.1|51223.1|51285.6|51265.6|51233.1|51213.1|29
1743138900000|2025-03-28 05:15:00|51240.6|51220.6|51228.1|51208.1|51243.1|51223.1|51215.6|51195.6|52
1743139200000|2025-03-28 05:20:00|51226.9|51206.9|51208.1|51188.1|51245.6|51225.6|51208.1|51188.1|40
1743139500000|2025-03-28 05:25:00|51206.9|51186.9|51180.6|51160.6|51206.9|51186.9|51125.6|51105.6|215
1743139800000|2025-03-28 05:30:00|51185.6|51165.6|51150.7|51130.7|51205.6|51185.6|51125.7|51105.7|79
1743140100000|2025-03-28 05:35:00|51153.2|51133.2|51155.7|51135.7|51180.7|51160.7|51150.7|51130.7|28
1743140400000|2025-03-28 05:40:00|51160.7|51140.7|51180.7|51160.7|51185.7|51165.7|51133.2|51113.2|58
1743140700000|2025-03-28 05:45:00|51178.2|51158.2|51103.3|51083.3|51178.2|51158.2|51063.3|51043.3|104
1743141000000|2025-03-28 05:50:00|51108.3|51088.3|51093.3|51073.3|51143.3|51123.3|51093.3|51073.3|67
1743141300000|2025-03-28 05:55:00|51090.8|51070.8|51178.3|51158.3|51198.3|51178.3|51088.3|51068.3|85
1743141600000|2025-03-28 06:00:00|51174.6|51154.6|51203.3|51183.3|51258.3|51238.3|51148.3|51128.3|107
1743141900000|2025-03-28 06:05:00|51200.8|51180.8|51177.1|51157.1|51237.1|51217.1|51177.1|51157.1|65
1743142200000|2025-03-28 06:10:00|51170.9|51150.9|51213.4|51193.4|51218.4|51198.4|51165.9|51145.9|39
1743142500000|2025-03-28 06:15:00|51215.9|51195.9|51230.9|51210.9|51240.9|51220.9|51178.4|51158.4|44
1743142800000|2025-03-28 06:20:00|51233.4|51213.4|51204.7|51184.7|51240.9|51220.9|51197.2|51177.2|32
1743143100000|2025-03-28 06:25:00|51206|51186|51262.2|51242.2|51268.5|51248.5|51206|51186|135
1743143400000|2025-03-28 06:30:00|51261|51241|51193.5|51173.5|51278.5|51258.5|51186|51166|156
1743143700000|2025-03-28 06:35:00|51192.2|51172.2|51211|51191|51245.9|51225.9|51169.7|51149.7|171
1743144000000|2025-03-28 06:40:00|51209.7|51189.7|51248.5|51228.5|51276|51256|51198.5|51178.5|116
1743144300000|2025-03-28 06:45:00|51251|51231|51278.6|51258.6|51286.1|51266.1|51223.5|51203.5|70
1743144600000|2025-03-28 06:50:00|51279.8|51259.8|51263.6|51243.6|51303.6|51283.6|51246.1|51226.1|68
1743144900000|2025-03-28 06:55:00|51261.1|51241.1|51233.6|51213.6|51261.1|51241.1|51221.1|51201.1|51
1743145200000|2025-03-28 07:00:00|51236.1|51216.1|51233.6|51213.6|51279.9|51259.9|51226.1|51206.1|85
1743145500000|2025-03-28 07:05:00|51231.1|51211.1|51236.2|51216.2|51271.2|51251.2|51193.6|51173.6|66
1743145800000|2025-03-28 07:10:00|51233.7|51213.7|51198.7|51178.7|51233.7|51213.7|51171.2|51151.2|89
1743146100000|2025-03-28 07:15:00|51197.5|51177.5|51243.7|51223.7|51251.2|51231.2|51161.2|51141.2|52
1743146400000|2025-03-28 07:20:00|51242.5|51222.5|51253.7|51233.7|51291.2|51271.2|51221.2|51201.2|45
1743146700000|2025-03-28 07:25:00|51255|51235|51231.3|51211.3|51256.2|51236.2|51206.3|51186.3|48
1743147000000|2025-03-28 07:30:00|51233.8|51213.8|51158.8|51138.8|51246.3|51226.3|51132.6|51112.6|79
1743147300000|2025-03-28 07:35:00|51157.6|51137.6|51091.3|51071.3|51177.6|51157.6|51081.3|51061.3|141
1743147600000|2025-03-28 07:40:00|51086.3|51066.3|51148.8|51128.8|51156.3|51136.3|51080.1|51060.1|108
1743147900000|2025-03-28 07:45:00|51150.1|51130.1|51048.9|51028.9|51150.1|51130.1|51048.9|51028.9|151
1743148200000|2025-03-28 07:50:00|51050.1|51030.1|51070.2|51050.2|51087.7|51067.7|51050.1|51030.1|120
1743148500000|2025-03-28 07:55:00|51069|51049|51099|51079|51156.5|51136.5|51055.2|51035.2|80
1743148800000|2025-03-28 08:00:00|51104|51084|51159|51139|51184|51164|51081.5|51061.5|146
1743149100000|2025-03-28 08:05:00|51157.7|51137.7|51157.7|51137.7|51170.2|51150.2|51109|51089|121
1743149400000|2025-03-28 08:10:00|51154|51134|51104|51084|51162.7|51142.7|51065.3|51045.3|116
1743149700000|2025-03-28 08:15:00|51102.8|51082.8|51066.6|51046.6|51102.8|51082.8|51019.1|50999.1|185
1743150000000|2025-03-28 08:20:00|51071.6|51051.6|51025.4|51005.4|51071.6|51051.6|50979.1|50959.1|173
1743150300000|2025-03-28 08:25:00|51026.6|51006.6|50941.6|50921.6|51031.6|51011.6|50936.6|50916.6|159
1743150600000|2025-03-28 08:30:00|50942.9|50922.9|50894.2|50874.2|50981.6|50961.6|50890.4|50870.4|159
1743150900000|2025-03-28 08:35:00|50896.7|50876.7|50944.2|50924.2|50970.4|50950.4|50876.7|50856.7|150
1743151200000|2025-03-28 08:40:00|50941.7|50921.7|51036.7|51016.7|51036.7|51016.7|50934.2|50914.2|107
1743151500000|2025-03-28 08:45:00|51041.7|51021.7|51091.7|51071.7|51099.2|51079.2|51014.2|50994.2|112
1743151800000|2025-03-28 08:50:00|51090.5|51070.5|51169.2|51149.2|51189.2|51169.2|51089.2|51069.2|322
1743152100000|2025-03-28 08:55:00|51171.7|51151.7|51221.8|51201.8|51223|51203|51164.3|51144.3|143
1743152400000|2025-03-28 09:00:00|51220.5|51200.5|51321.8|51301.8|51361.7|51341.7|51220.5|51200.5|480
1743152700000|2025-03-28 09:05:00|51319.3|51299.3|51279.3|51259.3|51365.5|51345.5|51279.3|51259.3|203
1743153000000|2025-03-28 09:10:00|51278.1|51258.1|51274.4|51254.4|51279.4|51259.4|51244.3|51224.3|83
1743153300000|2025-03-28 09:15:00|51271.9|51251.9|51258.1|51238.1|51298.1|51278.1|51243.1|51223.1|78
1743153600000|2025-03-28 09:20:00|51256.9|51236.9|51211.9|51191.9|51256.9|51236.9|51164.4|51144.4|84
1743153900000|2025-03-28 09:25:00|51209.4|51189.4|51285.7|51265.7|51288.2|51268.2|51201.9|51181.9|50
1743154200000|2025-03-28 09:30:00|51283.2|51263.2|51385.7|51365.7|51385.7|51365.7|51238.2|51218.2|138
1743154500000|2025-03-28 09:35:00|51380.7|51360.7|51317|51297|51380.7|51360.7|51294.5|51274.5|166
1743154800000|2025-03-28 09:40:00|51319.5|51299.5|51339.5|51319.5|51388.3|51368.3|51314.5|51294.5|169
1743155100000|2025-03-28 09:45:00|51338.2|51318.2|51264.5|51244.5|51354.5|51334.5|51242|51222|105
1743155400000|2025-03-28 09:50:00|51267|51247|51282.1|51262.1|51285.8|51265.8|51254.5|51234.5|32
1743155700000|2025-03-28 09:55:00|51284.6|51264.6|51304.6|51284.6|51332.1|51312.1|51257.1|51237.1|95
1743156000000|2025-03-28 10:00:00|51307.1|51287.1|51304.6|51284.6|51320.8|51300.8|51274.6|51254.6|46
1743156300000|2025-03-28 10:05:00|51299.7|51279.7|51304.6|51284.6|51318.4|51298.4|51254.6|51234.6|52
1743156600000|2025-03-28 10:10:00|51303.4|51283.4|51332.2|51312.2|51332.2|51312.2|51293.4|51273.4|43
1743156900000|2025-03-28 10:15:00|51333.4|51313.4|51342.2|51322.2|51344.7|51324.7|51329.7|51309.7|60
1743157200000|2025-03-28 10:20:00|51343.5|51323.5|51413.5|51393.5|51433.5|51413.5|51332.2|51312.2|164
1743157500000|2025-03-28 10:25:00|51416|51396|51367.3|51347.3|51416|51396|51358.5|51338.5|134
1743157800000|2025-03-28 10:30:00|51366.1|51346.1|51336|51316|51381|51361|51318.5|51298.5|64
1743158100000|2025-03-28 10:35:00|51333.5|51313.5|51381.1|51361.1|51386.1|51366.1|51291.1|51271.1|90
1743158400000|2025-03-28 10:40:00|51376.1|51356.1|51341.1|51321.1|51376.1|51356.1|51336.1|51316.1|52
1743158700000|2025-03-28 10:45:00|51342.4|51322.4|51322.4|51302.4|51352.4|51332.4|51317.4|51297.4|54
1743159000000|2025-03-28 10:50:00|51327.4|51307.4|51319.9|51299.9|51352.4|51332.4|51319.9|51299.9|21
1743159300000|2025-03-28 10:55:00|51322.4|51302.4|51297.4|51277.4|51322.4|51302.4|51297.4|51277.4|36
1743159600000|2025-03-28 11:00:00|51299.9|51279.9|51336.2|51316.2|51337.5|51317.5|51299.9|51279.9|51
1743159900000|2025-03-28 11:05:00|51335|51315|51317.5|51297.5|51357.5|51337.5|51307.5|51287.5|32
1743160200000|2025-03-28 11:10:00|51316.3|51296.3|51338.8|51318.8|51347.5|51327.5|51308.8|51288.8|167
1743160500000|2025-03-28 11:15:00|51335|51315|51343.8|51323.8|51357.5|51337.5|51332.5|51312.5|30
1743160800000|2025-03-28 11:20:00|51345|51325|51330.1|51310.1|51355.1|51335.1|51305.1|51285.1|105
1743161100000|2025-03-28 11:25:00|51327.6|51307.6|51340.1|51320.1|51340.1|51320.1|51307.6|51287.6|41
1743161400000|2025-03-28 11:30:00|51338.9|51318.9|51307.6|51287.6|51350.1|51330.1|51290.1|51270.1|53
1743161700000|2025-03-28 11:35:00|51310.1|51290.1|51371.4|51351.4|51371.4|51351.4|51305.1|51285.1|49
1743162000000|2025-03-28 11:40:00|51370.2|51350.2|51425.1|51405.1|51480.1|51460.1|51370.2|51350.2|213
1743162300000|2025-03-28 11:45:00|51426.4|51406.4|51430.2|51410.2|51440.2|51420.2|51365.2|51345.2|98
1743162600000|2025-03-28 11:50:00|51428.9|51408.9|51440.2|51420.2|51442.7|51422.7|51386.4|51366.4|51
1743162900000|2025-03-28 11:55:00|51441.4|51421.4|51472.7|51452.7|51472.7|51452.7|51435.2|51415.2|96
1743163200000|2025-03-28 12:00:00|51475.2|51455.2|51416.5|51396.5|51510.2|51490.2|51415.2|51395.2|223
1743163500000|2025-03-28 12:05:00|51415.3|51395.3|51472.8|51452.8|51499|51479|51412.8|51392.8|123
1743163800000|2025-03-28 12:10:00|51475.2|51455.2|51602.8|51582.8|51610.3|51590.3|51409.1|51389.1|640
1743164100000|2025-03-28 12:15:00|51607.8|51587.8|51579.1|51559.1|51625.4|51605.4|51571.6|51551.6|272
1743164400000|2025-03-28 12:20:00|51577.9|51557.9|51597.9|51577.9|51610.4|51590.4|51556.7|51536.7|236
1743164700000|2025-03-28 12:25:00|51596.7|51576.7|51580.4|51560.4|51600.4|51580.4|51547.9|51527.9|146
1743165000000|2025-03-28 12:30:00|51581.7|51561.7|51628|51608|51680.4|51660.4|51532.9|51512.9|417
1743165300000|2025-03-28 12:35:00|51626.7|51606.7|51721.7|51701.7|51721.7|51701.7|51625.5|51605.5|415
1743165600000|2025-03-28 12:40:00|51720.5|51700.5|51715.6|51695.6|51738|51718|51673|51653|308
1743165900000|2025-03-28 12:45:00|51720.6|51700.6|51630.6|51610.6|51720.6|51700.6|51610.6|51590.6|259
1743166200000|2025-03-28 12:50:00|51629.4|51609.4|51635.6|51615.6|51659.4|51639.4|51583.1|51563.1|197
1743166500000|2025-03-28 12:55:00|51633.1|51613.1|51518.2|51498.2|51633.1|51613.1|51505.7|51485.7|298
1743166800000|2025-03-28 13:00:00|51515.6|51495.6|51535.7|51515.7|51605.6|51585.6|51515.6|51495.6|276
1743167100000|2025-03-28 13:05:00|51536.9|51516.9|51800.7|51780.7|51831.9|51811.9|51536.9|51516.9|516
1743167400000|2025-03-28 13:10:00|51799.5|51779.5|51802|51782|51906.9|51886.9|51695.7|51675.7|827
1743167700000|2025-03-28 13:15:00|51800.7|51780.7|51805.6|51785.6|51825.7|51805.7|51689.5|51669.5|403
1743168000000|2025-03-28 13:20:00|51811.9|51791.9|51673.2|51653.2|51823.2|51803.2|51648.2|51628.2|348
1743168300000|2025-03-28 13:25:00|51674.5|51654.5|51729.5|51709.5|51734.5|51714.5|51630.7|51610.7|281
1743168600000|2025-03-28 13:30:00|51728.3|51708.3|51693.3|51673.3|51747|51727|51643.3|51623.3|191
1743168900000|2025-03-28 13:35:00|51695.7|51675.7|51723.3|51703.3|51770.7|51750.7|51677.1|51657.1|318
1743169200000|2025-03-28 13:40:00|51728.3|51708.3|51775.8|51755.8|51838.3|51818.3|51714.5|51694.5|317
1743169500000|2025-03-28 13:45:00|51768.3|51748.3|51820.8|51800.8|51882|51862|51747|51727|341
1743169800000|2025-03-28 13:50:00|51823.3|51803.3|51870.8|51850.8|51915.8|51895.8|51819.5|51799.5|326
1743170100000|2025-03-28 13:55:00|51868.3|51848.3|51859.6|51839.6|51885.8|51865.8|51833.3|51813.3|352
1743170400000|2025-03-28 14:00:00|51848.4|51828.4|51788.4|51768.4|51903.4|51883.4|51785.9|51765.9|433
1743170700000|2025-03-28 14:05:00|51792.1|51772.1|51767.2|51747.2|51834.6|51814.6|51709.7|51689.7|318
1743171000000|2025-03-28 14:10:00|51765.9|51745.9|51748.4|51728.4|51798.4|51778.4|51700.9|51680.9|314
1743171300000|2025-03-28 14:15:00|51745.9|51725.9|51801|51781|51803.5|51783.5|51718.4|51698.4|280
1743171600000|2025-03-28 14:20:00|51803.5|51783.5|51818.5|51798.5|51867.3|51847.3|51776|51756|300
1743171900000|2025-03-28 14:25:00|51817.3|51797.3|51771|51751|51826|51806|51764.7|51744.7|224
1743172200000|2025-03-28 14:30:00|51769.8|51749.8|51573.6|51553.6|51806|51786|51541.1|51521.1|714
1743172500000|2025-03-28 14:35:00|51574.8|51554.8|51453.6|51433.6|51588.6|51568.6|51384.9|51364.9|571
1743172800000|2025-03-28 14:40:00|51454.9|51434.9|51651.2|51631.2|51651.2|51631.2|51451.1|51431.1|405
1743173100000|2025-03-28 14:45:00|51652.4|51632.4|51565|51545|51653.7|51633.7|51521.2|51501.2|208
1743173400000|2025-03-28 14:50:00|51566.2|51546.2|51553.8|51533.8|51591.2|51571.2|51516.2|51496.2|132
1743173700000|2025-03-28 14:55:00|51552.5|51532.5|51498.8|51478.8|51583.8|51563.8|51478.8|51458.8|266
1743174000000|2025-03-28 15:00:00|51496.3|51476.3|51493.8|51473.8|51546.3|51526.3|51456.3|51436.3|303
1743174300000|2025-03-28 15:05:00|51496.3|51476.3|51613.8|51593.8|51616.3|51596.3|51496.3|51476.3|208
1743174600000|2025-03-28 15:10:00|51615.1|51595.1|51726.4|51706.4|51733.9|51713.9|51606.3|51586.3|427
1743174900000|2025-03-28 15:15:00|51727.6|51707.6|51653.9|51633.9|51738.9|51718.9|51596.4|51576.4|382
1743175200000|2025-03-28 15:20:00|51651.4|51631.4|51719|51699|51719|51699|51651.4|51631.4|186
1743175500000|2025-03-28 15:25:00|51720.2|51700.2|51699|51679|51739|51719|51694|51674|217
1743175800000|2025-03-28 15:30:00|51697.8|51677.8|51606.5|51586.5|51697.8|51677.8|51599|51579|253
1743176100000|2025-03-28 15:35:00|51605.3|51585.3|51569.1|51549.1|51616.5|51596.5|51551.6|51531.6|296
1743176400000|2025-03-28 15:40:00|51571.5|51551.5|51549.1|51529.1|51649.1|51629.1|51544.1|51524.1|221
1743176700000|2025-03-28 15:45:00|51547.9|51527.9|51569.1|51549.1|51586.6|51566.6|51476.6|51456.6|326
1743177000000|2025-03-28 15:50:00|51564.1|51544.1|51524.1|51504.1|51569.1|51549.1|51519.1|51499.1|338
1743177300000|2025-03-28 15:55:00|51525.4|51505.4|51599.2|51579.2|51619.1|51599.1|51525.4|51505.4|219
1743177600000|2025-03-28 16:00:00|51596.7|51576.7|51683|51663|51689.2|51669.2|51580.5|51560.5|288
1743177900000|2025-03-28 16:05:00|51680.4|51660.4|51699.2|51679.2|51708|51688|51659.2|51639.2|138
1743178200000|2025-03-28 16:10:00|51700.4|51680.4|51666.7|51646.7|51719.2|51699.2|51649.2|51629.2|171
1743178500000|2025-03-28 16:15:00|51668|51648|51671.8|51651.8|51676.8|51656.8|51644.3|51624.3|133
1743178800000|2025-03-28 16:20:00|51673.1|51653.1|51728|51708|51739.3|51719.3|51671.8|51651.8|196
1743179100000|2025-03-28 16:25:00|51729.2|51709.2|51715.3|51695.3|51769.1|51749.1|51676.8|51656.8|918
1743179400000|2025-03-28 16:30:00|51714|51694|51671.7|51651.7|51744.1|51724.1|51662.9|51642.9|558
1743179700000|2025-03-28 16:35:00|51669.2|51649.2|51674.2|51654.2|51714.1|51694.1|51651.7|51631.7|191
1743180000000|2025-03-28 16:40:00|51669.2|51649.2|51613|51593|51691.7|51671.7|51611.7|51591.7|237
1743180300000|2025-03-28 16:45:00|51614.2|51594.2|51594.3|51574.3|51641.7|51621.7|51589.2|51569.2|254
1743180600000|2025-03-28 16:50:00|51591.8|51571.8|51630.6|51610.6|51664.3|51644.3|51589.3|51569.3|311
1743180900000|2025-03-28 16:55:00|51629.3|51609.3|51539.3|51519.3|51629.3|51609.3|51529.3|51509.3|920
1743181200000|2025-03-28 17:00:00|51538|51518|51558|51538|51566.8|51546.8|51496.8|51476.8|257
1743181500000|2025-03-28 17:05:00|51556.8|51536.8|51556.8|51536.8|51608|51588|51556.8|51536.8|181
1743181800000|2025-03-28 17:10:00|51554.2|51534.2|51563.1|51543.1|51575.6|51555.6|51541.8|51521.8|89
1743182100000|2025-03-28 17:15:00|51561.8|51541.8|51574.4|51554.4|51614.4|51594.4|51534.3|51514.3|368
1743182400000|2025-03-28 17:20:00|51576.9|51556.9|51623.1|51603.1|51625.6|51605.6|51564.4|51544.4|93
1743182700000|2025-03-28 17:25:00|51619.4|51599.4|51604.4|51584.4|51619.4|51599.4|51581.9|51561.9|225
1743183000000|2025-03-28 17:30:00|51605.6|51585.6|51608.1|51588.1|51621.9|51601.9|51590.7|51570.7|135
1743183300000|2025-03-28 17:35:00|51610.6|51590.6|51556.9|51536.9|51620.6|51600.6|51554.3|51534.3|72
1743183600000|2025-03-28 17:40:00|51553.2|51533.2|51514.5|51494.5|51556.9|51536.9|51514.5|51494.5|62
1743183900000|2025-03-28 17:45:00|51515.7|51495.7|51493.2|51473.2|51516.9|51496.9|51489.5|51469.5|69
1743184200000|2025-03-28 17:50:00|51490.7|51470.7|51482|51462|51490.7|51470.7|51469.5|51449.5|83
1743184500000|2025-03-28 17:55:00|51480.8|51460.8|51477.1|51457.1|51499.6|51479.6|51469.6|51449.6|136
1743184800000|2025-03-28 18:00:00|51479.6|51459.6|51479.6|51459.6|51509.6|51489.6|51479.6|51459.6|34
1743185100000|2025-03-28 18:05:00|51472.1|51452.1|51489.6|51469.6|51489.6|51469.6|51454.6|51434.6|75
1743185400000|2025-03-28 18:10:00|51487.1|51467.1|51459.6|51439.6|51487.1|51467.1|51458.4|51438.4|36
1743185700000|2025-03-28 18:15:00|51459.7|51439.7|51452.2|51432.2|51469.7|51449.7|51439.7|51419.7|41
1743186000000|2025-03-28 18:20:00|51454.7|51434.7|51427.2|51407.2|51458.4|51438.4|51426|51406|162
1743186300000|2025-03-28 18:25:00|51429.7|51409.7|51404.7|51384.7|51429.7|51409.7|51399.7|51379.7|156
1743186600000|2025-03-28 18:30:00|51405.9|51385.9|51389.8|51369.8|51434.7|51414.7|51389.7|51369.7|190
1743186900000|2025-03-28 18:35:00|51391|51371|51344.8|51324.8|51391|51371|51344.8|51324.8|149
1743187200000|2025-03-28 18:40:00|51349.8|51329.8|51374.7|51354.7|51397.2|51377.2|51349.8|51329.8|185
1743187500000|2025-03-28 18:45:00|51377.2|51357.2|51376|51356|51392.2|51372.2|51362.3|51342.3|51
1743187800000|2025-03-28 18:50:00|51377.3|51357.3|51402.3|51382.3|51402.3|51382.3|51377.3|51357.3|47
1743188100000|2025-03-28 18:55:00|51403.5|51383.5|51409.9|51389.9|51433.6|51413.6|51397.3|51377.3|272
1743188400000|2025-03-28 19:00:00|51412.4|51392.4|51452.4|51432.4|51463.6|51443.6|51406.2|51386.2|57
1743188700000|2025-03-28 19:05:00|51449.9|51429.9|51434.9|51414.9|51454.9|51434.9|51434.9|51414.9|168
1743189000000|2025-03-28 19:10:00|51432.5|51412.5|51425|51405|51435|51415|51420|51400|17
1743189300000|2025-03-28 19:15:00|51427.5|51407.5|51430|51410|51432.5|51412.5|51412.5|51392.5|17
1743189600000|2025-03-28 19:20:00|51431.2|51411.2|51417.5|51397.5|51431.3|51411.3|51405|51385|26
1743189900000|2025-03-28 19:25:00|51420|51400|51416.3|51396.3|51420|51400|51392.5|51372.5|42
1743190200000|2025-03-28 19:30:00|51417.5|51397.5|51375.1|51355.1|51418.8|51398.8|51373.8|51353.8|71
1743190500000|2025-03-28 19:35:00|51385.1|51365.1|51392.6|51372.6|51405.1|51385.1|51382.6|51362.6|68
1743190800000|2025-03-28 19:40:00|51393.8|51373.8|51390.1|51370.1|51397.6|51377.6|51370.1|51350.1|69
1743191100000|2025-03-28 19:45:00|51391.3|51371.3|51360.1|51340.1|51392.6|51372.6|51332.6|51312.6|98
1743191400000|2025-03-28 19:50:00|51361.4|51341.4|51322.7|51302.7|51367.6|51347.6|51315.2|51295.2|96
1743191700000|2025-03-28 19:55:00|51320.2|51300.2|51322.7|51302.7|51330.2|51310.2|51297.7|51277.7|114
1743192000000|2025-03-28 20:00:00|51323.9|51303.9|51345.2|51325.2|51356.5|51336.5|51322.7|51302.7|99
1743192300000|2025-03-28 20:05:00|51344|51324|51350.3|51330.3|51350.3|51330.3|51340.2|51320.2|18
1743192600000|2025-03-28 20:10:00|51345.3|51325.3|51355.3|51335.3|51375.3|51355.3|51345.3|51325.3|45
1743192900000|2025-03-28 20:15:00|51357.8|51337.8|51345.3|51325.3|51360.3|51340.3|51345.3|51325.3|12
1743193200000|2025-03-28 20:20:00|51349|51329|51367.8|51347.8|51372.8|51352.8|51349|51329|100
1743193500000|2025-03-28 20:25:00|51369.1|51349.1|51374.1|51354.1|51377.9|51357.9|51362.9|51342.9|46
1743193800000|2025-03-28 20:30:00|51376.6|51356.6|51373|51353|51385.4|51365.4|51373|51353|36
1743194100000|2025-03-28 20:35:00|51371.7|51351.7|51334.2|51314.2|51371.7|51351.7|51334.2|51314.2|67
1743194400000|2025-03-28 20:40:00|51338|51318|51349.2|51329.2|51356.7|51336.7|51338|51318|46
1743194700000|2025-03-28 20:45:00|51346.7|51326.7|51325.5|51305.5|51346.7|51326.7|51318|51298|35
1743195000000|2025-03-28 20:50:00|51328|51308|51263|51243|51345.5|51325.5|51263|51243|104
1743195300000|2025-03-28 20:55:00|51266.6|51246.6|51325.5|51305.5|51328|51308|51235.5|51215.5|97
1743372000000|2025-03-30 22:00:00|51345.9|51325.9|51318.7|51298.7|51365.7|51345.7|51283.4|51263.4|119
1743372300000|2025-03-30 22:05:00|51319.8|51299.8|51621|51601|51648.5|51628.5|51319.8|51299.8|202
1743372600000|2025-03-30 22:10:00|51618.7|51598.7|51502.1|51482.1|51652.1|51632.1|51481|51461|173
1743372900000|2025-03-30 22:15:00|51504.6|51484.6|51471|51451|51504.6|51484.6|51426|51406|124
1743373200000|2025-03-30 22:20:00|51472.2|51452.2|51554.7|51534.7|51554.7|51534.7|51466|51446|50
1743373500000|2025-03-30 22:25:00|51553.6|51533.6|51578.6|51558.6|51596.1|51576.1|51543.6|51523.6|83
1743373800000|2025-03-30 22:30:00|51577.2|51557.2|51570|51550|51578.6|51558.6|51543.6|51523.6|75
1743374100000|2025-03-30 22:35:00|51568.6|51548.6|51609.8|51589.8|51616.1|51596.1|51567.2|51547.2|65
1743374400000|2025-03-30 22:40:00|51608.6|51588.6|51636.2|51616.2|51645|51625|51601.1|51581.1|50
1743374700000|2025-03-30 22:45:00|51637.3|51617.3|51638.4|51618.4|51641.2|51621.2|51625|51605|37
1743375000000|2025-03-30 22:50:00|51637.3|51617.3|51636.2|51616.2|51646.2|51626.2|51615.1|51595.1|34
1743375300000|2025-03-30 22:55:00|51635.1|51615.1|51623.7|51603.7|51641.2|51621.2|51623.7|51603.7|26
1743375600000|2025-03-30 23:00:00|51626.2|51606.2|51632.6|51612.6|51642.4|51622.4|51614.9|51594.9|21
1743375900000|2025-03-30 23:05:00|51631.5|51611.5|51659|51639|51667.9|51647.9|51629|51609|60
1743376200000|2025-03-30 23:10:00|51657.7|51637.7|51681.6|51661.6|51684.1|51664.1|51656.5|51636.5|27
1743376500000|2025-03-30 23:15:00|51682.9|51662.9|51649.1|51629.1|51689.1|51669.1|51649.1|51629.1|33
1743376800000|2025-03-30 23:20:00|51646.6|51626.6|51664.1|51644.1|51664.1|51644.1|51634.1|51614.1|24
1743377100000|2025-03-30 23:25:00|51661.6|51641.6|51674.1|51654.1|51690.2|51670.2|51644.1|51624.1|70
1743377400000|2025-03-30 23:30:00|51659.1|51639.1|51714.2|51694.2|51734.2|51714.2|51650.5|51630.5|60
1743377700000|2025-03-30 23:35:00|51711.7|51691.7|51609.2|51589.2|51711.7|51691.7|51599.2|51579.2|75
1743378000000|2025-03-30 23:40:00|51606.7|51586.7|51584.2|51564.2|51609.2|51589.2|51576.7|51556.7|46
1743378300000|2025-03-30 23:45:00|51585.3|51565.3|51584.2|51564.2|51596.7|51576.7|51574.2|51554.2|15
1743378600000|2025-03-30 23:50:00|51583.1|51563.1|51564.3|51544.3|51583.1|51563.1|51559.2|51539.2|36
1743378900000|2025-03-30 23:55:00|51561.5|51541.5|51561.5|51541.5|51564|51544|51542|51522|79
1743379200000|2025-03-31 00:00:00|51566.5|51546.5|51554.1|51534.1|51570.4|51550.4|51532.7|51512.7|94
1743379500000|2025-03-31 00:05:00|51555.2|51535.2|51556.6|51536.6|51556.6|51536.6|51537.7|51517.7|82
1743379800000|2025-03-31 00:10:00|51557.7|51537.7|51524.4|51504.4|51559.1|51539.1|51489.4|51469.4|71
1743380100000|2025-03-31 00:15:00|51521.9|51501.9|51493.3|51473.3|51529.4|51509.4|51486.9|51466.9|28
1743380400000|2025-03-31 00:20:00|51491.9|51471.9|51476.9|51456.9|51491.9|51471.9|51470.5|51450.5|26
1743380700000|2025-03-31 00:25:00|51478.1|51458.1|51442.2|51422.2|51484.4|51464.4|51442.2|51422.2|35
1743381000000|2025-03-31 00:30:00|51440.8|51420.8|51413.6|51393.6|51442.2|51422.2|51405.8|51385.8|113
1743381300000|2025-03-31 00:35:00|51411.3|51391.3|51387.2|51367.2|51411.3|51391.3|51367.2|51347.2|104
1743381600000|2025-03-31 00:40:00|51389.7|51369.7|51426.1|51406.1|51427.5|51407.5|51381.1|51361.1|162
1743381900000|2025-03-31 00:45:00|51427.5|51407.5|51422.8|51402.8|51468.7|51448.7|51420|51400|175
1743382200000|2025-03-31 00:50:00|51421.4|51401.4|51402.8|51382.8|51430.1|51410.1|51390.1|51370.1|80
1743382500000|2025-03-31 00:55:00|51396.2|51376.2|51435.1|51415.1|51435.1|51415.1|51387.6|51367.6|46
1743382800000|2025-03-31 01:00:00|51440.1|51420.1|51495.1|51475.1|51502.6|51482.6|51440.1|51420.1|142
1743383100000|2025-03-31 01:05:00|51494|51474|51490.2|51470.2|51572.6|51552.6|51487.7|51467.7|62
1743383400000|2025-03-31 01:10:00|51489|51469|51515.2|51495.2|51517.7|51497.7|51460.2|51440.2|31
1743383700000|2025-03-31 01:15:00|51512.9|51492.9|51485.2|51465.2|51527.7|51507.7|51470.2|51450.2|69
1743384000000|2025-03-31 01:20:00|51487.7|51467.7|51545.2|51525.2|51565.2|51545.2|51487.7|51467.7|34
1743384300000|2025-03-31 01:25:00|51548|51528|51545.3|51525.3|51567.8|51547.8|51525.2|51505.2|79
1743384600000|2025-03-31 01:30:00|51546.4|51526.4|51550.3|51530.3|51595.3|51575.3|51490.3|51470.3|62
1743384900000|2025-03-31 01:35:00|51552.8|51532.8|51467.8|51447.8|51565.3|51545.3|51445.3|51425.3|66
1743385200000|2025-03-31 01:40:00|51468.9|51448.9|51369|51349|51511.5|51491.5|51365.3|51345.3|108
1743385500000|2025-03-31 01:45:00|51366.5|51346.5|51390.4|51370.4|51395.4|51375.4|51319.2|51299.2|133
1743385800000|2025-03-31 01:50:00|51389.2|51369.2|51345.4|51325.4|51389.2|51369.2|51319.3|51299.3|52
1743386100000|2025-03-31 01:55:00|51342.9|51322.9|51361.6|51341.6|51380.4|51360.4|51267.7|51247.7|79
1743386400000|2025-03-31 02:00:00|51362.7|51342.7|51353|51333|51370.4|51350.4|51292.9|51272.9|61
1743386700000|2025-03-31 02:05:00|51351.8|51331.8|51340.5|51320.5|51355.5|51335.5|51295.5|51275.5|31
1743387000000|2025-03-31 02:10:00|51338|51318|51335.5|51315.5|51365.5|51345.5|51318|51298|20
1743387300000|2025-03-31 02:15:00|51338|51318|51338|51318|51363|51343|51313|51293|26
1743387600000|2025-03-31 02:20:00|51339.2|51319.2|51340.6|51320.6|51383.1|51363.1|51326.7|51306.7|28
1743387900000|2025-03-31 02:25:00|51334.4|51314.4|51360.6|51340.6|51380.6|51360.6|51318.1|51298.1|45
1743388200000|2025-03-31 02:30:00|51361.7|51341.7|51348.1|51328.1|51365.6|51345.6|51303.1|51283.1|56
1743388500000|2025-03-31 02:35:00|51349.5|51329.5|51328.1|51308.1|51358.1|51338.1|51313.1|51293.1|28
1743388800000|2025-03-31 02:40:00|51329.3|51309.3|51272|51252|51338.1|51318.1|51268.4|51248.4|50
1743389100000|2025-03-31 02:45:00|51270.7|51250.7|51300.7|51280.7|51312.1|51292.1|51265.7|51245.7|73
1743389400000|2025-03-31 02:50:00|51299.6|51279.6|51264.6|51244.6|51299.6|51279.6|51242.3|51222.3|69
1743389700000|2025-03-31 02:55:00|51265.7|51245.7|51311|51291|51323.5|51303.5|51263.5|51243.5|24
1743390000000|2025-03-31 03:00:00|51309.9|51289.9|51329.9|51309.9|51357.1|51337.1|51306|51286|45
1743390300000|2025-03-31 03:05:00|51333.5|51313.5|51393.6|51373.6|51393.6|51373.6|51333.5|51313.5|48
1743390600000|2025-03-31 03:10:00|51395.8|51375.8|51388.6|51368.6|51413.6|51393.6|51348.6|51328.6|70
1743390900000|2025-03-31 03:15:00|51387.5|51367.5|51376.1|51356.1|51391.1|51371.1|51346.1|51326.1|43
1743391200000|2025-03-31 03:20:00|51377.2|51357.2|51333.6|51313.6|51396.1|51376.1|51301.1|51281.1|53
1743391500000|2025-03-31 03:25:00|51335|51315|51322.5|51302.5|51367.5|51347.5|51313.7|51293.7|36
1743391800000|2025-03-31 03:30:00|51321.4|51301.4|51268.7|51248.7|51321.4|51301.4|51257.3|51237.3|40
1743392100000|2025-03-31 03:35:00|51267.6|51247.6|51273.7|51253.7|51273.7|51253.7|51248.7|51228.7|18
1743392400000|2025-03-31 03:40:00|51274.8|51254.8|51278.8|51258.8|51283.8|51263.8|51253.7|51233.7|14
1743392700000|2025-03-31 03:45:00|51277.6|51257.6|51258.8|51238.8|51293.8|51273.8|51258.8|51238.8|28
1743393000000|2025-03-31 03:50:00|51257.7|51237.7|51258.8|51238.8|51269.9|51249.9|51238.8|51218.8|48
1743393300000|2025-03-31 03:55:00|51253.8|51233.8|51255|51235|51263.8|51243.8|51240.2|51220.2|56
1743393600000|2025-03-31 04:00:00|51257.5|51237.5|51248.9|51228.9|51260|51240|51243.8|51223.8|61
1743393900000|2025-03-31 04:05:00|51243.9|51223.9|51271.4|51251.4|51282.5|51262.5|51241.4|51221.4|39
1743394200000|2025-03-31 04:10:00|51272.8|51252.8|51260|51240|51273.9|51253.9|51245|51225|15
1743394500000|2025-03-31 04:15:00|51266.4|51246.4|51263.9|51243.9|51266.4|51246.4|51233.9|51213.9|26
1743394800000|2025-03-31 04:20:00|51261.2|51241.2|51272.6|51252.6|51274|51254|51256.4|51236.4|17
1743395100000|2025-03-31 04:25:00|51274|51254|51284|51264|51287.6|51267.6|51259|51239|22
1743395400000|2025-03-31 04:30:00|51285.4|51265.4|51274|51254|51289|51269|51269|51249|28
1743395700000|2025-03-31 04:35:00|51269|51249|51269.1|51249.1|51279|51259|51249|51229|40
1743396000000|2025-03-31 04:40:00|51267.9|51247.9|51249.1|51229.1|51269.1|51249.1|51244.1|51224.1|10
1743396300000|2025-03-31 04:45:00|51250.2|51230.2|51227.7|51207.7|51256.6|51236.6|51220.2|51200.2|20
1743396600000|2025-03-31 04:50:00|51225.2|51205.2|51243|51223|51254.1|51234.1|51224.1|51204.1|15
1743396900000|2025-03-31 04:55:00|51241.6|51221.6|51240.5|51220.5|51254.2|51234.2|51239.1|51219.1|24
1743397200000|2025-03-31 05:00:00|51241.7|51221.7|51148.1|51128.1|51241.7|51221.7|51141.7|51121.7|145
1743397500000|2025-03-31 05:05:00|51149.2|51129.2|51189.2|51169.2|51200.3|51180.3|51149.2|51129.2|73
1743397800000|2025-03-31 05:10:00|51188.1|51168.1|51259.2|51239.2|51274.2|51254.2|51185.6|51165.6|38
1743398100000|2025-03-31 05:15:00|51258.1|51238.1|51231.8|51211.8|51258.1|51238.1|51211.8|51191.8|18
1743398400000|2025-03-31 05:20:00|51232.9|51212.9|51251.8|51231.8|51254.3|51234.3|51228.2|51208.2|12
1743398700000|2025-03-31 05:25:00|51252.9|51232.9|51273.2|51253.2|51279.3|51259.3|51239.3|51219.3|39
1743399000000|2025-03-31 05:30:00|51271.8|51251.8|51218.5|51198.5|51281.8|51261.8|51214.4|51194.4|75
1743399300000|2025-03-31 05:35:00|51219.6|51199.6|51254.4|51234.4|51264.4|51244.4|51215.7|51195.7|131
1743399600000|2025-03-31 05:40:00|51251.9|51231.9|51309.4|51289.4|51321.9|51301.9|51241.9|51221.9|99
1743399900000|2025-03-31 05:45:00|51310.5|51290.5|51289.4|51269.4|51320.8|51300.8|51241.9|51221.9|56
1743400200000|2025-03-31 05:50:00|51288.3|51268.3|51357|51337|51369.5|51349.5|51278.3|51258.3|64
1743400500000|2025-03-31 05:55:00|51355.8|51335.8|51372.3|51352.3|51374.5|51354.5|51315.9|51295.9|51
1743400800000|2025-03-31 06:00:00|51370.9|51350.9|51351.8|51331.8|51370.9|51350.9|51296.7|51276.7|134
1743401100000|2025-03-31 06:05:00|51353.1|51333.1|51457|51437|51488.2|51468.2|51349.5|51329.5|114
1743401400000|2025-03-31 06:10:00|51455.9|51435.9|51439.6|51419.6|51477.1|51457.1|51417.1|51397.1|46
1743401700000|2025-03-31 06:15:00|51442.1|51422.1|51469.6|51449.6|51494.6|51474.6|51441|51421|84
1743402000000|2025-03-31 06:20:00|51471|51451|51468.5|51448.5|51494.6|51474.6|51462.1|51442.1|58
1743402300000|2025-03-31 06:25:00|51469.6|51449.6|51477.2|51457.2|51477.2|51457.2|51424.6|51404.6|58
1743402600000|2025-03-31 06:30:00|51478.3|51458.3|51404.7|51384.7|51499.7|51479.7|51384.7|51364.7|73
1743402900000|2025-03-31 06:35:00|51406.9|51386.9|51427.2|51407.2|51454.7|51434.7|51399.7|51379.7|28
1743403200000|2025-03-31 06:40:00|51426.1|51406.1|51384.7|51364.7|51434.7|51414.7|51363.6|51343.6|51
1743403500000|2025-03-31 06:45:00|51382.2|51362.2|51347.3|51327.3|51382.2|51362.2|51327.3|51307.3|30
1743403800000|2025-03-31 06:50:00|51349.8|51329.8|51324.8|51304.8|51369.8|51349.8|51276.2|51256.2|39
1743404100000|2025-03-31 06:55:00|51327.3|51307.3|51393.4|51373.4|51417.3|51397.3|51327.3|51307.3|47
1743404400000|2025-03-31 07:00:00|51394.8|51374.8|51358.7|51338.7|51394.8|51374.8|51318.7|51298.7|84
1743404700000|2025-03-31 07:05:00|51357.6|51337.6|51354.9|51334.9|51382.4|51362.4|51338.7|51318.7|43
1743405000000|2025-03-31 07:10:00|51352.4|51332.4|51229.9|51209.9|51352.4|51332.4|51214.9|51194.9|175
1743405300000|2025-03-31 07:15:00|51232.1|51212.1|51279.9|51259.9|51287.4|51267.4|51229.9|51209.9|76
1743405600000|2025-03-31 07:20:00|51281|51261|51272.5|51252.5|51304.9|51284.9|51259.9|51239.9|100
1743405900000|2025-03-31 07:25:00|51275|51255|51307.5|51287.5|51310|51290|51245|51225|94
1743406200000|2025-03-31 07:30:00|51305|51285|51227.8|51207.8|51310|51290|51223.6|51203.6|213
1743406500000|2025-03-31 07:35:00|51226.4|51206.4|51155|51135|51271.1|51251.1|51143.9|51123.9|236
1743406800000|2025-03-31 07:40:00|51157.8|51137.8|51205.1|51185.1|51227.6|51207.6|51157.8|51137.8|70
1743407100000|2025-03-31 07:45:00|51206.2|51186.2|51223.7|51203.7|51223.7|51203.7|51191.5|51171.5|74
1743407400000|2025-03-31 07:50:00|51224.8|51204.8|51254|51234|51277.6|51257.6|51224.8|51204.8|38
1743407700000|2025-03-31 07:55:00|51255.1|51235.1|51267.6|51247.6|51275.1|51255.1|51244|51224|118
1743408000000|2025-03-31 08:00:00|51266.5|51246.5|51136.8|51116.8|51274|51254|51135.7|51115.7|327
1743408300000|2025-03-31 08:05:00|51132.9|51112.9|51029.4|51009.4|51132.9|51112.9|51015.5|50995.5|295
1743408600000|2025-03-31 08:10:00|51030.5|51010.5|51016.9|50996.9|51050.5|51030.5|50990.5|50970.5|165
1743408900000|2025-03-31 08:15:00|51015.5|50995.5|51003|50983|51063|51043|50978|50958|124
1743409200000|2025-03-31 08:20:00|51006.6|50986.6|51018.1|50998.1|51025.5|51005.5|50986.6|50966.6|136
1743409500000|2025-03-31 08:25:00|51019.2|50999.2|50963.1|50943.1|51023.1|51003.1|50940.6|50920.6|153
1743409800000|2025-03-31 08:30:00|50968.1|50948.1|50894.5|50874.5|50973.1|50953.1|50870.6|50850.6|302
1743410100000|2025-03-31 08:35:00|50893.1|50873.1|50866.8|50846.8|50905.6|50885.6|50843.1|50823.1|177
1743410400000|2025-03-31 08:40:00|50868.1|50848.1|50883.2|50863.2|50893.1|50873.1|50853.2|50833.2|128
1743410700000|2025-03-31 08:45:00|50888.2|50868.2|50902.9|50882.9|50905.4|50885.4|50855.4|50835.4|159
1743411000000|2025-03-31 08:50:00|50905.4|50885.4|51034.1|51014.1|51042.7|51022.7|50904.3|50884.3|242
1743411300000|2025-03-31 08:55:00|51035.4|51015.4|50980.5|50960.5|51050.5|51030.5|50978|50958|95
1743411600000|2025-03-31 09:00:00|50978|50958|50935.5|50915.5|50978|50958|50926.9|50906.9|62
1743411900000|2025-03-31 09:05:00|50940.5|50920.5|50920.5|50900.5|50943|50923|50908|50888|46
1743412200000|2025-03-31 09:10:00|50918|50898|50945.6|50925.6|50951.9|50931.9|50905.5|50885.5|37
1743412500000|2025-03-31 09:15:00|50943.1|50923.1|50890.6|50870.6|50984.5|50964.5|50889.5|50869.5|83
1743412800000|2025-03-31 09:20:00|50885.6|50865.6|50825.6|50805.6|50887.8|50867.8|50803.1|50783.1|163
1743413100000|2025-03-31 09:25:00|50828.1|50808.1|50784.2|50764.2|50830.6|50810.6|50740.6|50720.6|262
1743413400000|2025-03-31 09:30:00|50784.3|50764.3|50773.2|50753.2|50800.7|50780.7|50720.6|50700.6|166
1743413700000|2025-03-31 09:35:00|50774.3|50754.3|50723.2|50703.2|50776.8|50756.8|50715.7|50695.7|135
1743414000000|2025-03-31 09:40:00|50724.6|50704.6|50678.2|50658.2|50724.6|50704.6|50670.7|50650.7|212
1743414300000|2025-03-31 09:45:00|50680.7|50660.7|50627.1|50607.1|50680.7|50660.7|50588.2|50568.2|212
1743414600000|2025-03-31 09:50:00|50631.9|50611.9|50603.3|50583.3|50655.8|50635.8|50603.3|50583.3|196
1743414900000|2025-03-31 09:55:00|50606.9|50586.9|50635.8|50615.8|50635.8|50615.8|50586.9|50566.9|162
1743415200000|2025-03-31 10:00:00|50638.3|50618.3|50650.8|50630.8|50680.8|50660.8|50630.8|50610.8|142
1743415500000|2025-03-31 10:05:00|50649.4|50629.4|50583.1|50563.1|50650.8|50630.8|50583.1|50563.1|208
1743415800000|2025-03-31 10:10:00|50580.6|50560.6|50582|50562|50596.7|50576.7|50558.1|50538.1|223
1743416100000|2025-03-31 10:15:00|50583.1|50563.1|50554|50534|50585.6|50565.6|50545.4|50525.4|180
1743416400000|2025-03-31 10:20:00|50556.5|50536.5|50572.9|50552.9|50585.4|50565.4|50501.8|50481.8|193
1743416700000|2025-03-31 10:25:00|50571.8|50551.8|50567.9|50547.9|50592.9|50572.9|50530.4|50510.4|120
1743417000000|2025-03-31 10:30:00|50566.8|50546.8|50580.4|50560.4|50581.5|50561.5|50555.4|50535.4|103
1743417300000|2025-03-31 10:35:00|50582.9|50562.9|50630.5|50610.5|50651.6|50631.6|50580.4|50560.4|117
1743417600000|2025-03-31 10:40:00|50625.5|50605.5|50630.5|50610.5|50633|50613|50610.5|50590.5|122
1743417900000|2025-03-31 10:45:00|50629.4|50609.4|50590.5|50570.5|50629.4|50609.4|50585.5|50565.5|48
1743418200000|2025-03-31 10:50:00|50588|50568|50518.3|50498.3|50590.5|50570.5|50506.9|50486.9|147
1743418500000|2025-03-31 10:55:00|50516.9|50496.9|50568.3|50548.3|50568.3|50548.3|50515.8|50495.8|60
1743418800000|2025-03-31 11:00:00|50573.9|50553.9|50603.4|50583.4|50618.4|50598.4|50573.9|50553.9|119
1743419100000|2025-03-31 11:05:00|50600.9|50580.9|50560.9|50540.9|50608.4|50588.4|50550.9|50530.9|102
1743419400000|2025-03-31 11:10:00|50563.4|50543.4|50573.4|50553.4|50595.9|50575.9|50558.4|50538.4|57
1743419700000|2025-03-31 11:15:00|50574.5|50554.5|50581|50561|50598.4|50578.4|50571.2|50551.2|45
1743420000000|2025-03-31 11:20:00|50579.8|50559.8|50600.7|50580.7|50600.7|50580.7|50562.1|50542.1|149
1743420300000|2025-03-31 11:25:00|50599.3|50579.3|50565.7|50545.7|50607.9|50587.9|50560.7|50540.7|202
1743420600000|2025-03-31 11:30:00|50568.2|50548.2|50573|50553|50579.3|50559.3|50493.5|50473.5|204
1743420900000|2025-03-31 11:35:00|50576.9|50556.9|50630.8|50610.8|50658.3|50638.3|50576.9|50556.9|139
1743421200000|2025-03-31 11:40:00|50635.8|50615.8|50618.3|50598.3|50643.3|50623.3|50618.3|50598.3|78
1743421500000|2025-03-31 11:45:00|50615.8|50595.8|50615.8|50595.8|50623.3|50603.3|50585.8|50565.8|198
1743421800000|2025-03-31 11:50:00|50612.2|50592.2|50639.2|50619.2|50645.6|50625.6|50612.2|50592.2|267
1743422100000|2025-03-31 11:55:00|50635.6|50615.6|50748.1|50728.1|50748.1|50728.1|50628.1|50608.1|224
1743422400000|2025-03-31 12:00:00|50749.5|50729.5|50749.5|50729.5|50778.1|50758.1|50715.6|50695.6|197
1743422700000|2025-03-31 12:05:00|50748.1|50728.1|50703.2|50683.2|50751.7|50731.7|50698.2|50678.2|266
1743423000000|2025-03-31 12:10:00|50695.4|50675.4|50645.7|50625.7|50708.2|50688.2|50643.2|50623.2|363
1743423300000|2025-03-31 12:15:00|50648.2|50628.2|50660.4|50640.4|50660.4|50640.4|50613.2|50593.2|275
1743423600000|2025-03-31 12:20:00|50657.9|50637.9|50755.5|50735.5|50765.4|50745.4|50647.9|50627.9|382
1743423900000|2025-03-31 12:25:00|50751.6|50731.6|50755.5|50735.5|50805.5|50785.5|50698|50678|324
1743424200000|2025-03-31 12:30:00|50754.1|50734.1|50810.5|50790.5|50815.5|50795.5|50745.5|50725.5|227
1743424500000|2025-03-31 12:35:00|50809.4|50789.4|50925|50905|50934.9|50914.9|50805.5|50785.5|466
1743424800000|2025-03-31 12:40:00|50923.9|50903.9|50974.2|50954.2|50979.2|50959.2|50887.8|50867.8|282
1743425100000|2025-03-31 12:45:00|50975.3|50955.3|50930.6|50910.6|50990.3|50970.3|50906.7|50886.7|176
1743425400000|2025-03-31 12:50:00|50931.7|50911.7|50892|50872|50995.6|50975.6|50892|50872|154
1743425700000|2025-03-31 12:55:00|50890.9|50870.9|50940.6|50920.6|50940.6|50920.6|50875.6|50855.6|192
1743426000000|2025-03-31 13:00:00|50942.8|50922.8|50896.8|50876.8|51050.4|51030.4|50879.6|50859.6|430
1743426300000|2025-03-31 13:05:00|50898.2|50878.2|50805.7|50785.7|50898.2|50878.2|50789.6|50769.6|475
1743426600000|2025-03-31 13:10:00|50810.7|50790.7|50785.1|50765.1|50845.7|50825.7|50775.7|50755.7|215
1743426900000|2025-03-31 13:15:00|50785.7|50765.7|50790.7|50770.7|50810.7|50790.7|50758.2|50738.2|201
1743427200000|2025-03-31 13:20:00|50791.8|50771.8|50778.3|50758.3|50860.8|50840.8|50775.8|50755.8|230
1743427500000|2025-03-31 13:25:00|50778.6|50758.6|50599.2|50579.2|50780.8|50760.8|50594.2|50574.2|366
1743427800000|2025-03-31 13:30:00|50602.8|50582.8|50513.9|50493.9|50604.2|50584.2|50461.7|50441.7|796
1743428100000|2025-03-31 13:35:00|50516.7|50496.7|50422.5|50402.5|50550.6|50530.6|50403.1|50383.1|706
1743428400000|2025-03-31 13:40:00|50421.4|50401.4|50186.7|50166.7|50425|50405|50153.9|50133.9|1064
1743428700000|2025-03-31 13:45:00|50184.5|50164.5|50345.7|50325.7|50355.4|50335.4|50181.7|50161.7|994
1743429000000|2025-03-31 13:50:00|50347.1|50327.1|50494.3|50474.3|50499.3|50479.3|50329.6|50309.6|540
1743429300000|2025-03-31 13:55:00|50492.9|50472.9|50615.4|50595.4|50619|50599|50459.3|50439.3|517
1743429600000|2025-03-31 14:00:00|50607.9|50587.9|50521.6|50501.6|50616.5|50596.5|50514.1|50494.1|450
1743429900000|2025-03-31 14:05:00|50520.5|50500.5|50650.2|50630.2|50668.8|50648.8|50501.6|50481.6|468
1743430200000|2025-03-31 14:10:00|50649.1|50629.1|50631.6|50611.6|50656.6|50636.6|50595.5|50575.5|213
1743430500000|2025-03-31 14:15:00|50626.6|50606.6|50524.1|50504.1|50631.6|50611.6|50502.7|50482.7|257
1743430800000|2025-03-31 14:20:00|50525.5|50505.5|50496.7|50476.7|50564.1|50544.1|50491.7|50471.7|212
1743431100000|2025-03-31 14:25:00|50494.2|50474.2|50495.6|50475.6|50519.2|50499.2|50448.1|50428.1|225
1743431400000|2025-03-31 14:30:00|50492.8|50472.8|50736.7|50716.7|50754.2|50734.2|50474.2|50454.2|442
1743431700000|2025-03-31 14:35:00|50739.2|50719.2|50676.7|50656.7|50765.3|50745.3|50661.7|50641.7|309
1743432000000|2025-03-31 14:40:00|50675.6|50655.6|50635.4|50615.4|50675.6|50655.6|50609.3|50589.3|190
1743432300000|2025-03-31 14:45:00|50630.4|50610.4|50691.8|50671.8|50705.1|50685.1|50559.3|50539.3|371
1743432600000|2025-03-31 14:50:00|50692.9|50672.9|50646.8|50626.8|50754|50734|50611.8|50591.8|314
1743432900000|2025-03-31 14:55:00|50649.3|50629.3|50611.9|50591.9|50659.3|50639.3|50560.7|50540.7|241
1743433200000|2025-03-31 15:00:00|50613|50593|50561.9|50541.9|50618|50598|50534.4|50514.4|185
1743433500000|2025-03-31 15:05:00|50560.8|50540.8|50521.9|50501.9|50596.9|50576.9|50521.9|50501.9|211
1743433800000|2025-03-31 15:10:00|50524.4|50504.4|50661.9|50641.9|50686.9|50666.9|50509.4|50489.4|260
1743434100000|2025-03-31 15:15:00|50660.8|50640.8|50594.2|50574.2|50696.6|50676.6|50594.2|50574.2|255
1743434400000|2025-03-31 15:20:00|50596.4|50576.4|50715.6|50695.6|50734.2|50714.2|50584.2|50564.2|309
1743434700000|2025-03-31 15:25:00|50714.2|50694.2|50635.3|50615.3|50715.6|50695.6|50634.2|50614.2|126
1743435000000|2025-03-31 15:30:00|50639.2|50619.2|50601.7|50581.7|50639.2|50619.2|50599.2|50579.2|156
1743435300000|2025-03-31 15:35:00|50599.2|50579.2|50563.5|50543.5|50613.4|50593.4|50477.1|50457.1|374
1743435600000|2025-03-31 15:40:00|50564.6|50544.6|50538.5|50518.5|50594.9|50574.9|50533.5|50513.5|134
1743435900000|2025-03-31 15:45:00|50540.7|50520.7|50615.7|50595.7|50615.7|50595.7|50514.9|50494.9|189
1743436200000|2025-03-31 15:50:00|50613.5|50593.5|50582.1|50562.1|50659.6|50639.6|50562.1|50542.1|215
1743436500000|2025-03-31 15:55:00|50581|50561|50581.9|50561.9|50613.6|50593.6|50546.1|50526.1|197
1743436800000|2025-03-31 16:00:00|50580.8|50560.8|50622.2|50602.2|50667.2|50647.2|50572.2|50552.2|135
1743437100000|2025-03-31 16:05:00|50624.7|50604.7|50573.3|50553.3|50637.2|50617.2|50562.2|50542.2|154
1743437400000|2025-03-31 16:10:00|50572.2|50552.2|50542.3|50522.3|50574.7|50554.7|50517.2|50497.2|142
1743437700000|2025-03-31 16:15:00|50543.4|50523.4|50613.9|50593.9|50613.9|50593.9|50527.3|50507.3|220
1743438000000|2025-03-31 16:20:00|50621.7|50601.7|50609.5|50589.5|50642|50622|50593.4|50573.4|177
1743438300000|2025-03-31 16:25:00|50612|50592|50613.1|50593.1|50624.5|50604.5|50603.1|50583.1|169
1743438600000|2025-03-31 16:30:00|50609.5|50589.5|50617.1|50597.1|50638.1|50618.1|50609.5|50589.5|174
1743438900000|2025-03-31 16:35:00|50622.1|50602.1|50649.6|50629.6|50654.6|50634.6|50622.1|50602.1|251
1743439200000|2025-03-31 16:40:00|50648.5|50628.5|50634.6|50614.6|50652.1|50632.1|50609.6|50589.6|277
1743439500000|2025-03-31 16:45:00|50632.1|50612.1|50643.2|50623.2|50652.1|50632.1|50618.2|50598.2|355
1743439800000|2025-03-31 16:50:00|50642.1|50622.1|50690.5|50670.5|50709.4|50689.4|50627.1|50607.1|481
1743440100000|2025-03-31 16:55:00|50689.4|50669.4|50593.6|50573.6|50694.4|50674.4|50586.1|50566.1|1033
1743440400000|2025-03-31 17:00:00|50590|50570|50652.2|50632.2|50652.2|50632.2|50548.9|50528.9|575
1743440700000|2025-03-31 17:05:00|50653.3|50633.3|50694.7|50674.7|50699.7|50679.7|50652.2|50632.2|235
1743441000000|2025-03-31 17:10:00|50693.6|50673.6|50744.8|50724.8|50749.8|50729.8|50687.2|50667.2|125
1743441300000|2025-03-31 17:15:00|50749.8|50729.8|50691.2|50671.2|50754.8|50734.8|50691.2|50671.2|62
1743441600000|2025-03-31 17:20:00|50692.3|50672.3|50687.3|50667.3|50693.7|50673.7|50669|50649|89
1743441900000|2025-03-31 17:25:00|50688.4|50668.4|50674.9|50654.9|50697.3|50677.3|50662.3|50642.3|38
1743442200000|2025-03-31 17:30:00|50679.9|50659.9|50697.4|50677.4|50697.4|50677.4|50657.4|50637.4|188
1743442500000|2025-03-31 17:35:00|50699.9|50679.9|50739.9|50719.9|50753.5|50733.5|50694.6|50674.6|277
1743442800000|2025-03-31 17:40:00|50737.4|50717.4|50674.9|50654.9|50737.4|50717.4|50664.9|50644.9|234
1743443100000|2025-03-31 17:45:00|50672.4|50652.4|50675|50655|50689.9|50669.9|50659.9|50639.9|68
1743443400000|2025-03-31 17:50:00|50677.5|50657.5|50680|50660|50692.5|50672.5|50664.7|50644.7|114
1743443700000|2025-03-31 17:55:00|50677.5|50657.5|50647.5|50627.5|50677.5|50657.5|50638.6|50618.6|55
1743444000000|2025-03-31 18:00:00|50645|50625|50710|50690|50717.5|50697.5|50640|50620|63
1743444300000|2025-03-31 18:05:00|50711.1|50691.1|50755.1|50735.1|50755.1|50735.1|50705|50685|31
1743444600000|2025-03-31 18:10:00|50752.6|50732.6|50765.1|50745.1|50772.6|50752.6|50747.6|50727.6|38
1743444900000|2025-03-31 18:15:00|50764|50744|50786.2|50766.2|50786.2|50766.2|50744|50724|34
1743445200000|2025-03-31 18:20:00|50787.6|50767.6|50749|50729|50790.1|50770.1|50749|50729|26
1743445500000|2025-03-31 18:25:00|50750.1|50730.1|50742.7|50722.7|50750.1|50730.1|50725.2|50705.2|34
1743445800000|2025-03-31 18:30:00|50741.6|50721.6|50745.2|50725.2|50758.8|50738.8|50735.2|50715.2|25
1743446100000|2025-03-31 18:35:00|50742.7|50722.7|50715.2|50695.2|50747.7|50727.7|50710.2|50690.2|48
1743446400000|2025-03-31 18:40:00|50716.3|50696.3|50746.7|50726.7|50771.3|50751.3|50716.3|50696.3|46
1743446700000|2025-03-31 18:45:00|50745.6|50725.6|50725.3|50705.3|50745.6|50725.6|50693.9|50673.9|20
1743447000000|2025-03-31 18:50:00|50727.8|50707.8|50772.8|50752.8|50780.3|50760.3|50727.8|50707.8|26
1743447300000|2025-03-31 18:55:00|50775.3|50755.3|50737.8|50717.8|50780.3|50760.3|50727.8|50707.8|24
1743447600000|2025-03-31 19:00:00|50735.3|50715.3|50746.5|50726.5|50757.8|50737.8|50730.3|50710.3|21
1743447900000|2025-03-31 19:05:00|50745.4|50725.4|50750.1|50730.1|50760.1|50740.1|50740.4|50720.4|12
1743448200000|2025-03-31 19:10:00|50747.6|50727.6|50742.6|50722.6|50761.2|50741.2|50737.6|50717.6|25
1743448500000|2025-03-31 19:15:00|50741.5|50721.5|50746.2|50726.2|50752.6|50732.6|50740.1|50720.1|31
1743448800000|2025-03-31 19:20:00|50750.1|50730.1|50802.7|50782.7|50820.1|50800.1|50750.1|50730.1|75
1743449100000|2025-03-31 19:25:00|50800.2|50780.2|50765.2|50745.2|50812.7|50792.7|50752.7|50732.7|60
1743449400000|2025-03-31 19:30:00|50763.8|50743.8|50815.2|50795.2|50815.2|50795.2|50760.2|50740.2|45
1743449700000|2025-03-31 19:35:00|50816.3|50796.3|50830.2|50810.2|50841.3|50821.3|50807.7|50787.7|77
1743450000000|2025-03-31 19:40:00|50832.7|50812.7|50820.3|50800.3|50847.7|50827.7|50817.8|50797.8|57
1743450300000|2025-03-31 19:45:00|50817.8|50797.8|50817.8|50797.8|50845.3|50825.3|50815.3|50795.3|36
1743450600000|2025-03-31 19:50:00|50820.3|50800.3|50806.4|50786.4|50827.8|50807.8|50795.3|50775.3|75
1743450900000|2025-03-31 19:55:00|50807.8|50787.8|50775.3|50755.3|50807.8|50787.8|50767.8|50747.8|99
1743451200000|2025-03-31 20:00:00|50774.2|50754.2|50767.9|50747.9|50774.2|50754.2|50727.8|50707.8|65
1743451500000|2025-03-31 20:05:00|50770.4|50750.4|50772.9|50752.9|50775.4|50755.4|50757.9|50737.9|22
1743451800000|2025-03-31 20:10:00|50770.7|50750.7|50742.9|50722.9|50770.7|50750.7|50742.9|50722.9|27
1743452100000|2025-03-31 20:15:00|50744.3|50724.3|50732.9|50712.9|50745.4|50725.4|50727.9|50707.9|32
1743452400000|2025-03-31 20:20:00|50730.4|50710.4|50728|50708|50730.5|50710.5|50717.9|50697.9|25
1743452700000|2025-03-31 20:25:00|50730.5|50710.5|50758|50738|50758|50738|50728|50708|65
1743453000000|2025-03-31 20:30:00|50760.5|50740.5|50748|50728|50765.5|50745.5|50748|50728|8
1743453300000|2025-03-31 20:35:00|50749.4|50729.4|50758|50738|50763|50743|50749.4|50729.4|9
1743453600000|2025-03-31 20:40:00|50757|50737|50778.1|50758.1|50778.1|50758.1|50750.6|50730.6|52
1743453900000|2025-03-31 20:45:00|50780.6|50760.6|50760.6|50740.6|50783.1|50763.1|50757|50737|44
1743454200000|2025-03-31 20:50:00|50758.1|50738.1|50795.6|50775.6|50798.1|50778.1|50755.6|50735.6|41
1743454500000|2025-03-31 20:55:00|50793.1|50773.1|50803.2|50783.2|50820.6|50800.6|50793.1|50773.1|84
1743458400000|2025-03-31 22:00:00|50843.1|50823.1|50842.4|50822.4|50858.2|50838.2|50812.1|50792.1|98
1743458700000|2025-03-31 22:05:00|50841.3|50821.3|50794.9|50774.9|50844.9|50824.9|50794.9|50774.9|45
1743459000000|2025-03-31 22:10:00|50793.8|50773.8|50775|50755|50794.9|50774.9|50769.9|50749.9|4
1743459300000|2025-03-31 22:15:00|50772.5|50752.5|50785|50765|50800|50780|50760|50740|21
1743459600000|2025-03-31 22:20:00|50782.5|50762.5|50805|50785|50811.1|50791.1|50782.5|50762.5|23
1743459900000|2025-03-31 22:25:00|50800|50780|50768.9|50748.9|50802.5|50782.5|50768.9|50748.9|21
1743460200000|2025-03-31 22:30:00|50766.8|50746.8|50750.1|50730.1|50766.8|50746.8|50740|50720|23
1743460500000|2025-03-31 22:35:00|50749|50729|50770.1|50750.1|50770.1|50750.1|50740.1|50720.1|22
1743460800000|2025-03-31 22:40:00|50772.6|50752.6|50780.1|50760.1|50780.1|50760.1|50771.2|50751.2|14
1743461100000|2025-03-31 22:45:00|50782.6|50762.6|50810.1|50790.1|50810.1|50790.1|50782.6|50762.6|14
1743461400000|2025-03-31 22:50:00|50807.6|50787.6|50785.2|50765.2|50812.6|50792.6|50785.2|50765.2|15
1743461700000|2025-03-31 22:55:00|50787.3|50767.3|50774.1|50754.1|50790.2|50770.2|50774.1|50754.1|7
1743462000000|2025-03-31 23:00:00|50773|50753|50781.6|50761.6|50784.1|50764.1|50766.6|50746.6|72
1743462300000|2025-03-31 23:05:00|50779.4|50759.4|50786.7|50766.7|50789.1|50769.1|50776.6|50756.6|9
1743462600000|2025-03-31 23:10:00|50781.7|50761.7|50794.2|50774.2|50796.7|50776.7|50781.7|50761.7|3
1743462900000|2025-03-31 23:15:00|50791.7|50771.7|50770.6|50750.6|50791.7|50771.7|50770.6|50750.6|5
1743463200000|2025-03-31 23:20:00|50768.1|50748.1|50766.7|50746.7|50776.7|50756.7|50760.6|50740.6|5
1743463500000|2025-03-31 23:25:00|50769.2|50749.2|50771.8|50751.8|50776.8|50756.8|50761.7|50741.7|9
1743463800000|2025-03-31 23:30:00|50770.7|50750.7|50777.9|50757.9|50777.9|50757.9|50759.3|50739.3|8
1743464100000|2025-03-31 23:35:00|50779|50759|50781.8|50761.8|50791.8|50771.8|50776.8|50756.8|10
1743464400000|2025-03-31 23:40:00|50779.6|50759.6|50779.3|50759.3|50781.8|50761.8|50764.3|50744.3|6
1743464700000|2025-03-31 23:45:00|50784.3|50764.3|50753.3|50733.3|50791.8|50771.8|50750.8|50730.8|34
1743465000000|2025-03-31 23:50:00|50750.8|50730.8|50754.4|50734.4|50761.9|50741.9|50749.4|50729.4|29
1743465300000|2025-03-31 23:55:00|50753.3|50733.3|50771.9|50751.9|50785.5|50765.5|50751.9|50731.9|14
1743465600000|2025-04-01 00:00:00|50779.4|50759.4|50789.4|50769.4|50816.9|50796.9|50779.4|50759.4|44
1743465900000|2025-04-01 00:05:00|50790.5|50770.5|50855.6|50835.6|50860.6|50840.6|50790.5|50770.5|84
1743466200000|2025-04-01 00:10:00|50850.6|50830.6|50835.6|50815.6|50868.1|50848.1|50834.5|50814.5|55
1743466500000|2025-04-01 00:15:00|50834.2|50814.2|50871.7|50851.7|50886.7|50866.7|50820.6|50800.6|67
1743466800000|2025-04-01 00:20:00|50872.8|50852.8|50871.7|50851.7|50899.2|50879.2|50865.6|50845.6|90
1743467100000|2025-04-01 00:25:00|50874.2|50854.2|50858.2|50838.2|50875.3|50855.3|50856.7|50836.7|44
1743467400000|2025-04-01 00:30:00|50856.8|50836.8|50864.3|50844.3|50864.3|50844.3|50838.2|50818.2|15
1743467700000|2025-04-01 00:35:00|50861.8|50841.8|50874.3|50854.3|50877.9|50857.9|50856.8|50836.8|36
1743468000000|2025-04-01 00:40:00|50879.3|50859.3|50869.3|50849.3|50879.3|50859.3|50854.3|50834.3|17
1743468300000|2025-04-01 00:45:00|50871.8|50851.8|50862.9|50842.9|50875.4|50855.4|50859.3|50839.3|35
1743468600000|2025-04-01 00:50:00|50864.4|50844.4|50859.4|50839.4|50866.9|50846.9|50830.8|50810.8|37
1743468900000|2025-04-01 00:55:00|50861.9|50841.9|50924.1|50904.1|50927.7|50907.7|50855.8|50835.8|92
1743469200000|2025-04-01 01:00:00|50923|50903|50879.4|50859.4|50939.4|50919.4|50871.9|50851.9|182
1743469500000|2025-04-01 01:05:00|50878.3|50858.3|50904.5|50884.5|50905.5|50885.5|50849.4|50829.4|65
1743469800000|2025-04-01 01:10:00|50902|50882|50954.5|50934.5|50963.1|50943.1|50894.5|50874.5|136
1743470100000|2025-04-01 01:15:00|50955.9|50935.9|50873.4|50853.4|50963.1|50943.1|50848.4|50828.4|118
1743470400000|2025-04-01 01:20:00|50874.5|50854.5|50884.5|50864.5|50904.5|50884.5|50860.9|50840.9|45
1743470700000|2025-04-01 01:25:00|50887|50867|50903.5|50883.5|50934.9|50914.9|50877|50857|31
1743471000000|2025-04-01 01:30:00|50902.4|50882.4|50876|50856|50904.9|50884.9|50836|50816|41
1743471300000|2025-04-01 01:35:00|50874.9|50854.9|50886|50866|50893.5|50873.5|50856|50836|27
1743471600000|2025-04-01 01:40:00|50879.9|50859.9|50857.1|50837.1|50879.9|50859.9|50800|50780|58
1743471900000|2025-04-01 01:45:00|50860.4|50840.4|50946.1|50926.1|50968.2|50948.2|50860.4|50840.4|91
1743472200000|2025-04-01 01:50:00|50945|50925|50869.7|50849.7|50945|50925|50837.2|50817.2|73
1743472500000|2025-04-01 01:55:00|50873.6|50853.6|50899.7|50879.7|50906.1|50886.1|50833.6|50813.6|50
1743472800000|2025-04-01 02:00:00|50901.1|50881.1|50925.8|50905.8|50965.8|50945.8|50848.6|50828.6|119
1743473100000|2025-04-01 02:05:00|50927.2|50907.2|51055.1|51035.1|51056.2|51036.2|50916.2|50896.2|207
1743473400000|2025-04-01 02:10:00|51056.2|51036.2|51071.2|51051.2|51091.2|51071.2|51035.4|51015.4|123
1743473700000|2025-04-01 02:15:00|51069.8|51049.8|51068.7|51048.7|51069.8|51049.8|51028.7|51008.7|36
1743474000000|2025-04-01 02:20:00|51067.7|51047.7|51092.7|51072.7|51105.2|51085.2|51066.2|51046.2|66
1743474300000|2025-04-01 02:25:00|51095.2|51075.2|51125.2|51105.2|51127.7|51107.7|51095.2|51075.2|61
1743474600000|2025-04-01 02:30:00|51126.3|51106.3|51102.7|51082.7|51139.1|51119.1|51080.2|51060.2|122
1743474900000|2025-04-01 02:35:00|51107|51087|51087.8|51067.8|51132.7|51112.7|51076.3|51056.3|55
1743475200000|2025-04-01 02:40:00|51088.8|51068.8|51092.8|51072.8|51111.4|51091.4|51074.2|51054.2|34
1743475500000|2025-04-01 02:45:00|51093.9|51073.9|51135.3|51115.3|51141.4|51121.4|51093.9|51073.9|70
1743475800000|2025-04-01 02:50:00|51136.4|51116.4|51172.8|51152.8|51202.8|51182.8|51132.8|51112.8|67
1743476100000|2025-04-01 02:55:00|51176.8|51156.8|51167.9|51147.9|51220.4|51200.4|51167.9|51147.9|111
1743476400000|2025-04-01 03:00:00|51165.4|51145.4|51172.6|51152.6|51193.6|51173.6|51112.9|51092.9|71
1743476700000|2025-04-01 03:05:00|51171.5|51151.5|51152.6|51132.6|51195.1|51175.1|51142.6|51122.6|26
1743477000000|2025-04-01 03:10:00|51155.1|51135.1|51134.8|51114.8|51165.1|51145.1|51107.6|51087.6|53
1743477300000|2025-04-01 03:15:00|51137.3|51117.3|51199.8|51179.8|51214.8|51194.8|51137.3|51117.3|53
1743477600000|2025-04-01 03:20:00|51194.8|51174.8|51164.8|51144.8|51214.8|51194.8|51164.8|51144.8|51
1743477900000|2025-04-01 03:25:00|51162.3|51142.3|51160.2|51140.2|51177.3|51157.3|51137.3|51117.3|26
1743478200000|2025-04-01 03:30:00|51159.1|51139.1|51166.3|51146.3|51202.7|51182.7|51145.2|51125.2|34
1743478500000|2025-04-01 03:35:00|51170.2|51150.2|51137.7|51117.7|51197.7|51177.7|51137.7|51117.7|19
1743478800000|2025-04-01 03:40:00|51138.8|51118.8|51150.3|51130.3|51171.7|51151.7|51137.7|51117.7|15
1743479100000|2025-04-01 03:45:00|51152.8|51132.8|51136.7|51116.7|51157.8|51137.8|51130.3|51110.3|18
1743479400000|2025-04-01 03:50:00|51133.1|51113.1|51120.3|51100.3|51137.8|51117.8|51102.8|51082.8|17
1743479700000|2025-04-01 03:55:00|51122.8|51102.8|51115.4|51095.4|51132.8|51112.8|51105.3|51085.3|24
1743480000000|2025-04-01 04:00:00|51114.3|51094.3|51087.9|51067.9|51115.4|51095.4|51087.9|51067.9|35
1743480300000|2025-04-01 04:05:00|51086.8|51066.8|51104|51084|51117.9|51097.9|51076.5|51056.5|40
1743480600000|2025-04-01 04:10:00|51105.4|51085.4|51112.9|51092.9|51130.4|51110.4|51105.4|51085.4|19
1743480900000|2025-04-01 04:15:00|51110.4|51090.4|51120.5|51100.5|51125.4|51105.4|51105.4|51085.4|11
1743481200000|2025-04-01 04:20:00|51123|51103|51115.5|51095.5|51123|51103|51090.5|51070.5|18
1743481500000|2025-04-01 04:25:00|51118|51098|51110.5|51090.5|51130.5|51110.5|51108|51088|21
1743481800000|2025-04-01 04:30:00|51113|51093|51168.4|51148.4|51174.8|51154.8|51113|51093|42
1743482100000|2025-04-01 04:35:00|51171.6|51151.6|51310.9|51290.9|51315.6|51295.6|51170.9|51150.9|149
1743482400000|2025-04-01 04:40:00|51307|51287|51263.1|51243.1|51307|51287|51262|51242|44
1743482700000|2025-04-01 04:45:00|51265.6|51245.6|51274.2|51254.2|51293.1|51273.1|51253.1|51233.1|53
1743483000000|2025-04-01 04:50:00|51275.6|51255.6|51210.6|51190.6|51275.6|51255.6|51209.2|51189.2|40
1743483300000|2025-04-01 04:55:00|51212.1|51192.1|51177.8|51157.8|51230.6|51210.6|51176.4|51156.4|63
1743483600000|2025-04-01 05:00:00|51176.7|51156.7|51157.9|51137.9|51190|51170|51145.7|51125.7|69
1743483900000|2025-04-01 05:05:00|51156.4|51136.4|51147.1|51127.1|51177.9|51157.9|51141.1|51121.1|38
1743484200000|2025-04-01 05:10:00|51149.6|51129.6|51145|51125|51160.7|51140.7|51141.4|51121.4|46
1743484500000|2025-04-01 05:15:00|51143.6|51123.6|51191.1|51171.1|51193.6|51173.6|51141.4|51121.4|66
1743484800000|2025-04-01 05:20:00|51192.2|51172.2|51196.1|51176.1|51218.6|51198.6|51184|51164|38
1743485100000|2025-04-01 05:25:00|51193.6|51173.6|51176.2|51156.2|51193.6|51173.6|51152.6|51132.6|27
1743485400000|2025-04-01 05:30:00|51171.2|51151.2|51148.7|51128.7|51208.7|51188.7|51133.7|51113.7|86
1743485700000|2025-04-01 05:35:00|51152.3|51132.3|51123.7|51103.7|51180.1|51160.1|51110.1|51090.1|56
1743486000000|2025-04-01 05:40:00|51125.1|51105.1|51031.2|51011.2|51127.6|51107.6|51013.7|50993.7|102
1743486300000|2025-04-01 05:45:00|51032.3|51012.3|51042.3|51022.3|51068.8|51048.8|51011.3|50991.3|38
1743486600000|2025-04-01 05:50:00|51043.8|51023.8|51013.8|50993.8|51043.8|51023.8|50997.4|50977.4|36
1743486900000|2025-04-01 05:55:00|51012.4|50992.4|50948.8|50928.8|51012.7|50992.7|50943.8|50923.8|123
1743487200000|2025-04-01 06:00:00|50953.8|50933.8|50988.9|50968.9|50991.4|50971.4|50923.8|50903.8|117
1743487500000|2025-04-01 06:05:00|50987.8|50967.8|50938.9|50918.9|50988.9|50968.9|50936.4|50916.4|69
1743487800000|2025-04-01 06:10:00|50937.8|50917.8|50951.4|50931.4|50956.4|50936.4|50881.4|50861.4|132
1743488100000|2025-04-01 06:15:00|50948.9|50928.9|51011.4|50991.4|51045|51025|50922.8|50902.8|106
1743488400000|2025-04-01 06:20:00|51012.5|50992.5|50986.5|50966.5|51033.9|51013.9|50969|50949|74
1743488700000|2025-04-01 06:25:00|50985.4|50965.4|50989|50969|51009|50989|50974|50954|78
1743489000000|2025-04-01 06:30:00|50987.9|50967.9|51084|51064|51097.6|51077.6|50987.9|50967.9|135
1743489300000|2025-04-01 06:35:00|51082.9|51062.9|51121.5|51101.5|51121.5|51101.5|51059|51039|55
1743489600000|2025-04-01 06:40:00|51120.5|51100.5|51139.1|51119.1|51139.1|51119.1|51094|51074|116
1743489900000|2025-04-01 06:45:00|51141.6|51121.6|51161.6|51141.6|51166.6|51146.6|51109.1|51089.1|97
1743490200000|2025-04-01 06:50:00|51159.1|51139.1|51236.6|51216.6|51259.1|51239.1|51149.1|51129.1|112
1743490500000|2025-04-01 06:55:00|51235.5|51215.5|51193.4|51173.4|51236.6|51216.6|51158.4|51138.4|184
1743490800000|2025-04-01 07:00:00|51198.4|51178.4|51179.5|51159.5|51198.4|51178.4|51054.2|51034.2|251
1743491100000|2025-04-01 07:05:00|51178.1|51158.1|51213.5|51193.5|51283.5|51263.5|51139.9|51119.9|205
1743491400000|2025-04-01 07:10:00|51214.9|51194.9|51334.3|51314.3|51367.8|51347.8|51207.4|51187.4|263
1743491700000|2025-04-01 07:15:00|51336.8|51316.8|51174.3|51154.3|51341.8|51321.8|51174.3|51154.3|217
1743492000000|2025-04-01 07:20:00|51177.1|51157.1|51102.5|51082.5|51189.3|51169.3|51096.4|51076.4|262
1743492300000|2025-04-01 07:25:00|51100|51080|51137.2|51117.2|51139.7|51119.7|51090|51070|142
1743492600000|2025-04-01 07:30:00|51140.1|51120.1|51145.8|51125.8|51197.2|51177.2|51120.8|51100.8|125
1743492900000|2025-04-01 07:35:00|51150.8|51130.8|51215.5|51195.5|51239.4|51219.4|51150.8|51130.8|151
1743493200000|2025-04-01 07:40:00|51216.6|51196.6|51173.7|51153.7|51271.6|51251.6|51173.7|51153.7|172
1743493500000|2025-04-01 07:45:00|51171.2|51151.2|51285.9|51265.9|51303.7|51283.7|51168.7|51148.7|203
1743493800000|2025-04-01 07:50:00|51288.4|51268.4|51378.1|51358.1|51416.6|51396.6|51288.4|51268.4|204
1743494100000|2025-04-01 07:55:00|51375.6|51355.6|51224.1|51204.1|51375.6|51355.6|51216.6|51196.6|133
1743494400000|2025-04-01 08:00:00|51225.6|51205.6|51233.8|51213.8|51273.8|51253.8|51128.1|51108.1|362
1743494700000|2025-04-01 08:05:00|51232.7|51212.7|51218.8|51198.8|51259.9|51239.9|51191.3|51171.3|170
1743495000000|2025-04-01 08:10:00|51215.3|51195.3|51247.8|51227.8|51255.3|51235.3|51198.8|51178.8|93
1743495300000|2025-04-01 08:15:00|51245.3|51225.3|51255.3|51235.3|51284.2|51264.2|51221.7|51201.7|129
1743495600000|2025-04-01 08:20:00|51254.2|51234.2|51248.2|51228.2|51279.6|51259.6|51243.2|51223.2|50
1743495900000|2025-04-01 08:25:00|51245.7|51225.7|51208.9|51188.9|51245.7|51225.7|51204.6|51184.6|90
1743496200000|2025-04-01 08:30:00|51206.1|51186.1|51199.7|51179.7|51235.7|51215.7|51161.1|51141.1|165
1743496500000|2025-04-01 08:35:00|51197.5|51177.5|51226.8|51206.8|51239.7|51219.7|51169.7|51149.7|60
1743496800000|2025-04-01 08:40:00|51227.9|51207.9|51236.9|51216.9|51255.4|51235.4|51216.9|51196.9|78
1743497100000|2025-04-01 08:45:00|51234.4|51214.4|51196.9|51176.9|51236.9|51216.9|51191.9|51171.9|72
1743497400000|2025-04-01 08:50:00|51195.8|51175.8|51193.3|51173.3|51201.9|51181.9|51169.8|51149.8|49
1743497700000|2025-04-01 08:55:00|51195.5|51175.5|51169.8|51149.8|51196.9|51176.9|51147.3|51127.3|36
1743498000000|2025-04-01 09:00:00|51160.9|51140.9|51231.2|51211.2|51253.7|51233.7|51153.7|51133.7|99
1743498300000|2025-04-01 09:05:00|51229.1|51209.1|51312.7|51292.7|51322.3|51302.3|51223.7|51203.7|174
1743498600000|2025-04-01 09:10:00|51313.8|51293.8|51210.6|51190.6|51316.3|51296.3|51210.6|51190.6|61
1743498900000|2025-04-01 09:15:00|51209.5|51189.5|51213.1|51193.1|51236.7|51216.7|51202|51182|35
1743499200000|2025-04-01 09:20:00|51214.2|51194.2|51218.1|51198.1|51260.6|51240.6|51205.6|51185.6|52
1743499500000|2025-04-01 09:25:00|51219.2|51199.2|51191.7|51171.7|51240.6|51220.6|51178.1|51158.1|86
1743499800000|2025-04-01 09:30:00|51193.2|51173.2|51140.7|51120.7|51205.7|51185.7|51138.2|51118.2|84
1743500100000|2025-04-01 09:35:00|51139.6|51119.6|51055.7|51035.7|51145.7|51125.7|51043.2|51023.2|136
1743500400000|2025-04-01 09:40:00|51053.2|51033.2|51020.7|51000.7|51068.2|51048.2|51020.7|51000.7|71
1743500700000|2025-04-01 09:45:00|51025.7|51005.7|51020.8|51000.8|51030.7|51010.7|50997.2|50977.2|82
1743501000000|2025-04-01 09:50:00|51021.8|51001.8|51000.8|50980.8|51024.3|51004.3|50978.3|50958.3|105
1743501300000|2025-04-01 09:55:00|50999.7|50979.7|51027.9|51007.9|51064.4|51044.4|50998.3|50978.3|103
1743501600000|2025-04-01 10:00:00|51026.9|51006.9|50981.9|50961.9|51027.9|51007.9|50958|50938|164
1743501900000|2025-04-01 10:05:00|50980.8|50960.8|50786.2|50766.2|50980.8|50960.8|50786.2|50766.2|416
1743502200000|2025-04-01 10:10:00|50783.7|50763.7|50700.5|50680.5|50830.2|50810.2|50697.7|50677.7|299
1743502500000|2025-04-01 10:15:00|50692|50672|50806.3|50786.3|50811.3|50791.3|50688.7|50668.7|276
1743502800000|2025-04-01 10:20:00|50808.8|50788.8|50900.2|50880.2|50913.8|50893.8|50808.8|50788.8|199
1743503100000|2025-04-01 10:25:00|50895.2|50875.2|50877.7|50857.7|50895.2|50875.2|50858.8|50838.8|51
1743503400000|2025-04-01 10:30:00|50875.2|50855.2|50815.3|50795.3|50875.3|50855.3|50807.8|50787.8|67
1743503700000|2025-04-01 10:35:00|50813.1|50793.1|50730.3|50710.3|50832.8|50812.8|50730.3|50710.3|117
1743504000000|2025-04-01 10:40:00|50732.8|50712.8|50715.3|50695.3|50746.7|50726.7|50705.3|50685.3|84
1743504300000|2025-04-01 10:45:00|50712.8|50692.8|50747.8|50727.8|50763.9|50743.9|50710.3|50690.3|77
1743504600000|2025-04-01 10:50:00|50745.3|50725.3|50720.4|50700.4|50775.4|50755.4|50717.9|50697.9|44
1743504900000|2025-04-01 10:55:00|50719.3|50699.3|50727.9|50707.9|50750.4|50730.4|50712.9|50692.9|48
1743505200000|2025-04-01 11:00:00|50725.4|50705.4|50721.5|50701.5|50750.4|50730.4|50699|50679|146
1743505500000|2025-04-01 11:05:00|50720.4|50700.4|50725.4|50705.4|50764.4|50744.4|50710.4|50690.4|85
1743505800000|2025-04-01 11:10:00|50722.9|50702.9|50745.5|50725.5|50756.9|50736.9|50718|50698|77
1743506100000|2025-04-01 11:15:00|50750.5|50730.5|50735.5|50715.5|50754.1|50734.1|50724.1|50704.1|59
1743506400000|2025-04-01 11:20:00|50734.1|50714.1|50646.2|50626.2|50734.1|50714.1|50646.2|50626.2|232
1743506700000|2025-04-01 11:25:00|50636.2|50616.2|50603.4|50583.4|50643.7|50623.7|50580.5|50560.5|411
1743507000000|2025-04-01 11:30:00|50599.8|50579.8|50628.4|50608.4|50648.4|50628.4|50588.4|50568.4|122
1743507300000|2025-04-01 11:35:00|50627.3|50607.3|50610.9|50590.9|50634.9|50614.9|50583.4|50563.4|139
1743507600000|2025-04-01 11:40:00|50608.4|50588.4|50611|50591|50618.4|50598.4|50578.4|50558.4|117
1743507900000|2025-04-01 11:45:00|50608.5|50588.5|50658.9|50638.9|50658.9|50638.9|50604.5|50584.5|134
1743508200000|2025-04-01 11:50:00|50660.3|50640.3|50652.4|50632.4|50674.9|50654.9|50638.9|50618.9|92
1743508500000|2025-04-01 11:55:00|50652.5|50632.5|50843.9|50823.9|50852.8|50832.8|50652.5|50632.5|336
1743508800000|2025-04-01 12:00:00|50841.4|50821.4|50851.4|50831.4|50932.5|50912.5|50811.4|50791.4|447
1743509100000|2025-04-01 12:05:00|50857.5|50837.5|50711.5|50691.5|50860|50840|50710.4|50690.4|319
1743509400000|2025-04-01 12:10:00|50712.9|50692.9|50735|50715|50775.4|50755.4|50711.8|50691.8|303
1743509700000|2025-04-01 12:15:00|50736.1|50716.1|50793.6|50773.6|50798.6|50778.6|50736.1|50716.1|202
1743510000000|2025-04-01 12:20:00|50795.8|50775.8|50833.7|50813.7|50833.7|50813.7|50739|50719|172
1743510300000|2025-04-01 12:25:00|50831.2|50811.2|50926.2|50906.2|50951.2|50931.2|50830.1|50810.1|274
1743510600000|2025-04-01 12:30:00|50923.7|50903.7|50891.2|50871.2|50953.7|50933.7|50871.6|50851.6|208
1743510900000|2025-04-01 12:35:00|50892.3|50872.3|50922.7|50902.7|50938.7|50918.7|50888.7|50868.7|107
1743511200000|2025-04-01 12:40:00|50923.7|50903.7|50803.1|50783.1|50928.7|50908.7|50781.3|50761.3|302
1743511500000|2025-04-01 12:45:00|50804.1|50784.1|50824.2|50804.2|50826.6|50806.6|50779.1|50759.1|191
1743511800000|2025-04-01 12:50:00|50825.2|50805.2|50773.8|50753.8|50834.2|50814.2|50773.8|50753.8|113
1743512100000|2025-04-01 12:55:00|50771.3|50751.3|50789.9|50769.9|50813.8|50793.8|50756.7|50736.7|156
1743512400000|2025-04-01 13:00:00|50791.3|50771.3|50770.3|50750.3|50860.3|50840.3|50736.3|50716.3|453
1743512700000|2025-04-01 13:05:00|50767.8|50747.8|50728.9|50708.9|50767.8|50747.8|50686|50666|255
1743513000000|2025-04-01 13:10:00|50731.4|50711.4|50658.5|50638.5|50745.3|50725.3|50627.5|50607.5|386
1743513300000|2025-04-01 13:15:00|50659.6|50639.6|50649.3|50629.3|50715.7|50695.7|50618.2|50598.2|277
1743513600000|2025-04-01 13:20:00|50648.2|50628.2|50648.2|50628.2|50698.2|50678.2|50618.2|50598.2|269
1743513900000|2025-04-01 13:25:00|50650.7|50630.7|50719.3|50699.3|50721.8|50701.8|50643.2|50623.2|221
1743514200000|2025-04-01 13:30:00|50720.4|50700.4|50556.1|50536.1|50725.8|50705.8|50551.1|50531.1|633
1743514500000|2025-04-01 13:35:00|50555.1|50535.1|50494|50474|50558.6|50538.6|50464|50444|468
1743514800000|2025-04-01 13:40:00|50495.1|50475.1|50536.6|50516.6|50566.6|50546.6|50486.5|50466.5|274
1743515100000|2025-04-01 13:45:00|50538|50518|50507|50487|50547.6|50527.6|50487|50467|505
1743515400000|2025-04-01 13:50:00|50505.9|50485.9|50467|50447|50505.9|50485.9|50411.3|50391.3|625
1743515700000|2025-04-01 13:55:00|50465.9|50445.9|50429.5|50409.5|50470.5|50450.5|50380.9|50360.9|388
1743516000000|2025-04-01 14:00:00|50427|50407|50444.5|50424.5|50463.1|50443.1|50359.5|50339.5|565
1743516300000|2025-04-01 14:05:00|50445.6|50425.6|50489.6|50469.6|50550.6|50530.6|50445.6|50425.6|379
1743516600000|2025-04-01 14:10:00|50488.5|50468.5|50382.5|50362.5|50498.1|50478.1|50330|50310|561
1743516900000|2025-04-01 14:15:00|50383.5|50363.5|50465|50445|50506.4|50486.4|50375|50355|644
1743517200000|2025-04-01 14:20:00|50463.9|50443.9|50504.6|50484.6|50520|50500|50396.4|50376.4|501
1743517500000|2025-04-01 14:25:00|50507.5|50487.5|50472.2|50452.2|50537.2|50517.2|50457.2|50437.2|428
1743517800000|2025-04-01 14:30:00|50470|50450|50482.2|50462.2|50509.7|50489.7|50442.2|50422.2|279
1743518100000|2025-04-01 14:35:00|50485.7|50465.7|50547.2|50527.2|50584.3|50564.3|50437.2|50417.2|410
1743518400000|2025-04-01 14:40:00|50542.2|50522.2|50613.3|50593.3|50667.2|50647.2|50512.2|50492.2|441
1743518700000|2025-04-01 14:45:00|50614.4|50594.4|50742.3|50722.3|50749.8|50729.8|50564.4|50544.4|414
1743519000000|2025-04-01 14:50:00|50743.7|50723.7|50784.5|50764.5|50814.8|50794.8|50734.8|50714.8|767
1743519300000|2025-04-01 14:55:00|50791.6|50771.6|50715.9|50695.9|50825.5|50805.5|50710.9|50690.9|440
1743519600000|2025-04-01 15:00:00|50717|50697|50761.6|50741.6|50784.5|50764.5|50697.4|50677.4|338
1743519900000|2025-04-01 15:05:00|50763.1|50743.1|50725.6|50705.6|50828.1|50808.1|50725.6|50705.6|238
1743520200000|2025-04-01 15:10:00|50724.5|50704.5|50697.1|50677.1|50725.6|50705.6|50663.1|50643.1|451
1743520500000|2025-04-01 15:15:00|50694.6|50674.6|50656|50636|50702.1|50682.1|50619.6|50599.6|293
1743520800000|2025-04-01 15:20:00|50651.4|50631.4|50636.1|50616.1|50656.1|50636.1|50586|50566|245
1743521100000|2025-04-01 15:25:00|50633.6|50613.6|50591.1|50571.1|50653.6|50633.6|50563.2|50543.2|298
1743521400000|2025-04-01 15:30:00|50589|50569|50681.1|50661.1|50739.7|50719.7|50586.1|50566.1|304
1743521700000|2025-04-01 15:35:00|50678.6|50658.6|50761.1|50741.1|50761.1|50741.1|50627.2|50607.2|265
1743522000000|2025-04-01 15:40:00|50757.2|50737.2|50696.2|50676.2|50757.2|50737.2|50666.2|50646.2|158
1743522300000|2025-04-01 15:45:00|50695.1|50675.1|50714.8|50694.8|50746.2|50726.2|50693.7|50673.7|101
1743522600000|2025-04-01 15:50:00|50716.9|50696.9|50721.2|50701.2|50731.2|50711.2|50676.2|50656.2|164
1743522900000|2025-04-01 15:55:00|50723.7|50703.7|50708.4|50688.4|50758.3|50738.3|50706.2|50686.2|219
1743523200000|2025-04-01 16:00:00|50704.8|50684.8|50696.3|50676.3|50749.8|50729.8|50649.8|50629.8|149
1743523500000|2025-04-01 16:05:00|50695.2|50675.2|50694.9|50674.9|50703.8|50683.8|50631.3|50611.3|320
1743523800000|2025-04-01 16:10:00|50695.9|50675.9|50703.4|50683.4|50728.4|50708.4|50670.9|50650.9|168
1743524100000|2025-04-01 16:15:00|50704.5|50684.5|50653.5|50633.5|50712|50692|50628.5|50608.5|214
1743524400000|2025-04-01 16:20:00|50652.4|50632.4|50634.6|50614.6|50658.5|50638.5|50628.5|50608.5|156
1743524700000|2025-04-01 16:25:00|50636|50616|50613.5|50593.5|50638.5|50618.5|50607.1|50587.1|111
1743525000000|2025-04-01 16:30:00|50616|50596|50531|50511|50621|50601|50513.5|50493.5|270
1743525300000|2025-04-01 16:35:00|50533.5|50513.5|50576.1|50556.1|50583.6|50563.6|50533.5|50513.5|141
1743525600000|2025-04-01 16:40:00|50575|50555|50548.6|50528.6|50610|50590|50548.6|50528.6|168
1743525900000|2025-04-01 16:45:00|50546.1|50526.1|50588.6|50568.6|50593.6|50573.6|50538.6|50518.6|194
1743526200000|2025-04-01 16:50:00|50586.5|50566.5|50612.6|50592.6|50620.8|50600.8|50558.6|50538.6|223
1743526500000|2025-04-01 16:55:00|50607.6|50587.6|50595.1|50575.1|50665.1|50645.1|50586.5|50566.5|844
1743526800000|2025-04-01 17:00:00|50594.1|50574.1|50606.2|50586.2|50613.7|50593.7|50575.1|50555.1|261
1743527100000|2025-04-01 17:05:00|50607.3|50587.3|50588.7|50568.7|50609.8|50589.8|50577.7|50557.7|132
1743527400000|2025-04-01 17:10:00|50591.2|50571.2|50588.8|50568.8|50608.7|50588.7|50563.7|50543.7|98
1743527700000|2025-04-01 17:15:00|50590.9|50570.9|50593.8|50573.8|50622.3|50602.3|50590.9|50570.9|156
1743528000000|2025-04-01 17:20:00|50596.3|50576.3|50603.8|50583.8|50613.8|50593.8|50587.7|50567.7|74
1743528300000|2025-04-01 17:25:00|50604.9|50584.9|50563.8|50543.8|50607.4|50587.4|50561.3|50541.3|39
1743528600000|2025-04-01 17:30:00|50566.3|50546.3|50542.1|50522.1|50579.9|50559.9|50539.6|50519.6|197
1743528900000|2025-04-01 17:35:00|50543.2|50523.2|50544.6|50524.6|50552.1|50532.1|50512.1|50492.1|149
1743529200000|2025-04-01 17:40:00|50547.1|50527.1|50529.7|50509.7|50557.2|50537.2|50514.7|50494.7|80
1743529500000|2025-04-01 17:45:00|50528.6|50508.6|50552.2|50532.2|50559.7|50539.7|50512.2|50492.2|199
1743529800000|2025-04-01 17:50:00|50553.6|50533.6|50564.7|50544.7|50599.7|50579.7|50553.6|50533.6|106
1743530100000|2025-04-01 17:55:00|50563.7|50543.7|50534.8|50514.8|50563.7|50543.7|50534.8|50514.8|46
1743530400000|2025-04-01 18:00:00|50535.8|50515.8|50513.3|50493.3|50538.3|50518.3|50494.8|50474.8|71
1743530700000|2025-04-01 18:05:00|50514.8|50494.8|50503.4|50483.4|50519.8|50499.8|50487.3|50467.3|38
1743531000000|2025-04-01 18:10:00|50502.3|50482.3|50504.8|50484.8|50508.4|50488.4|50481.3|50461.3|45
1743531300000|2025-04-01 18:15:00|50508.4|50488.4|50487.4|50467.4|50510.5|50490.5|50467.3|50447.3|93
1743531600000|2025-04-01 18:20:00|50488.4|50468.4|50489.9|50469.9|50494.9|50474.9|50462.4|50442.4|84
1743531900000|2025-04-01 18:25:00|50490.9|50470.9|50522.4|50502.4|50524.9|50504.9|50489.9|50469.9|59
1743532200000|2025-04-01 18:30:00|50523.5|50503.5|50559.5|50539.5|50579.5|50559.5|50523.5|50503.5|50
1743532500000|2025-04-01 18:35:00|50558.5|50538.5|50537.1|50517.1|50574.6|50554.6|50537.1|50517.1|45
1743532800000|2025-04-01 18:40:00|50539.6|50519.6|50527.1|50507.1|50557.1|50537.1|50517.1|50497.1|31
1743533100000|2025-04-01 18:45:00|50528.2|50508.2|50537.1|50517.1|50547.1|50527.1|50527.1|50507.1|19
1743533400000|2025-04-01 18:50:00|50530.7|50510.7|50538.2|50518.2|50538.2|50518.2|50507.1|50487.1|37
1743533700000|2025-04-01 18:55:00|50539.7|50519.7|50575.7|50555.7|50579.7|50559.7|50539.7|50519.7|22
1743534000000|2025-04-01 19:00:00|50572.2|50552.2|50557.2|50537.2|50572.2|50552.2|50554.3|50534.3|23
1743534300000|2025-04-01 19:05:00|50556.1|50536.1|50564.7|50544.7|50587.2|50567.2|50554.7|50534.7|31
1743534600000|2025-04-01 19:10:00|50563.7|50543.7|50568.7|50548.7|50569.8|50549.8|50533.7|50513.7|31
1743534900000|2025-04-01 19:15:00|50567.3|50547.3|50547.3|50527.3|50578.7|50558.7|50539.8|50519.8|29
1743535200000|2025-04-01 19:20:00|50543.7|50523.7|50577.3|50557.3|50577.3|50557.3|50542.3|50522.3|21
1743535500000|2025-04-01 19:25:00|50582.3|50562.3|50569.8|50549.8|50582.3|50562.3|50569.8|50549.8|19
1743535800000|2025-04-01 19:30:00|50567.3|50547.3|50567.4|50547.4|50578.4|50558.4|50547.3|50527.3|60
1743536100000|2025-04-01 19:35:00|50568.8|50548.8|50574.9|50554.9|50577.4|50557.4|50562.4|50542.4|55
1743536400000|2025-04-01 19:40:00|50572.4|50552.4|50597.4|50577.4|50597.4|50577.4|50572.4|50552.4|26
1743536700000|2025-04-01 19:45:00|50592.4|50572.4|50603.5|50583.5|50607|50587|50592.4|50572.4|16
1743537000000|2025-04-01 19:50:00|50606|50586|50626|50606|50627.1|50607.1|50589.9|50569.9|54
1743537300000|2025-04-01 19:55:00|50628.9|50608.9|50631|50611|50631|50611|50600.4|50580.4|51
1743537600000|2025-04-01 20:00:00|50630|50610|50617.5|50597.5|50632.5|50612.5|50611.5|50591.5|61
1743537900000|2025-04-01 20:05:00|50618.6|50598.6|50637.5|50617.5|50637.5|50617.5|50618.6|50598.6|8
1743538200000|2025-04-01 20:10:00|50638.6|50618.6|50642.6|50622.6|50645.1|50625.1|50636.5|50616.5|16
1743538500000|2025-04-01 20:15:00|50645.1|50625.1|50650.1|50630.1|50650.1|50630.1|50640.1|50620.1|16
1743538800000|2025-04-01 20:20:00|50648.6|50628.6|50667.2|50647.2|50667.6|50647.6|50647.6|50627.6|57
1743539100000|2025-04-01 20:25:00|50669.7|50649.7|50672.6|50652.6|50675.1|50655.1|50669.7|50649.7|9
1743539400000|2025-04-01 20:30:00|50671.6|50651.6|50661.6|50641.6|50671.6|50651.6|50657.7|50637.7|27
1743539700000|2025-04-01 20:35:00|50660.6|50640.6|50635.2|50615.2|50660.6|50640.6|50635.2|50615.2|46
1743540000000|2025-04-01 20:40:00|50628.1|50608.1|50592.7|50572.7|50628.1|50608.1|50592.7|50572.7|48
1743540300000|2025-04-01 20:45:00|50593.8|50573.8|50635.6|50615.6|50647.7|50627.7|50592.7|50572.7|89
1743540600000|2025-04-01 20:50:00|50634.2|50614.2|50602.8|50582.8|50636.7|50616.7|50596.7|50576.7|58
1743540900000|2025-04-01 20:55:00|50605.3|50585.3|50607.8|50587.8|50612.8|50592.8|50582.8|50562.8|59
1743544800000|2025-04-01 22:00:00|50598.8|50578.8|50600.6|50580.6|50609.6|50589.6|50590.6|50570.6|24
1743545100000|2025-04-01 22:05:00|50601.7|50581.7|50620.7|50600.7|50630.6|50610.6|50601.7|50581.7|41
1743545400000|2025-04-01 22:10:00|50623.2|50603.2|50670.7|50650.7|50704.2|50684.2|50623.2|50603.2|75
1743545700000|2025-04-01 22:15:00|50672.1|50652.1|50688.2|50668.2|50703.2|50683.2|50668.2|50648.2|21
1743546000000|2025-04-01 22:20:00|50689.3|50669.3|50718.2|50698.2|50718.2|50698.2|50688.2|50668.2|22
1743546300000|2025-04-01 22:25:00|50719.3|50699.3|50715.4|50695.4|50720.7|50700.7|50702.2|50682.2|26
1743546600000|2025-04-01 22:30:00|50713.9|50693.9|50695.8|50675.8|50717.2|50697.2|50688.3|50668.3|10
1743546900000|2025-04-01 22:35:00|50698.3|50678.3|50701.9|50681.9|50703.3|50683.3|50695.8|50675.8|12
1743547200000|2025-04-01 22:40:00|50700.8|50680.8|50698.3|50678.3|50705.8|50685.8|50698.3|50678.3|7
1743547500000|2025-04-01 22:45:00|50697.3|50677.3|50685.9|50665.9|50697.3|50677.3|50673.4|50653.4|36
1743547800000|2025-04-01 22:50:00|50683.4|50663.4|50680.9|50660.9|50693.8|50673.8|50680.9|50660.9|16
1743548100000|2025-04-01 22:55:00|50675.9|50655.9|50668.4|50648.4|50675.9|50655.9|50653.4|50633.4|16
1743548400000|2025-04-01 23:00:00|50667.4|50647.4|50663.4|50643.4|50668.4|50648.4|50650.9|50630.9|10
1743548700000|2025-04-01 23:05:00|50664.5|50644.5|50656|50636|50668.5|50648.5|50652.4|50632.4|19
1743549000000|2025-04-01 23:10:00|50654.5|50634.5|50668.5|50648.5|50668.5|50648.5|50641|50621|15
1743549300000|2025-04-01 23:15:00|50669.6|50649.6|50703.5|50683.5|50706|50686|50668.5|50648.5|25
1743549600000|2025-04-01 23:20:00|50701|50681|50726.1|50706.1|50726.1|50706.1|50701|50681|31
1743549900000|2025-04-01 23:25:00|50725|50705|50723.6|50703.6|50725|50705|50716.1|50696.1|54
1743550200000|2025-04-01 23:30:00|50721.1|50701.1|50688.6|50668.6|50721.1|50701.1|50681.1|50661.1|24
1743550500000|2025-04-01 23:35:00|50686.1|50666.1|50683.6|50663.6|50688.6|50668.6|50676.1|50656.1|10
1743550800000|2025-04-01 23:40:00|50682.6|50662.6|50688.7|50668.7|50688.7|50668.7|50677.6|50657.6|7
1743551100000|2025-04-01 23:45:00|50689.7|50669.7|50688.7|50668.7|50693.7|50673.7|50682.6|50662.6|29
1743551400000|2025-04-01 23:50:00|50691.2|50671.2|50700.2|50680.2|50708.7|50688.7|50691.2|50671.2|4
1743551700000|2025-04-01 23:55:00|50697.7|50677.7|50683.7|50663.7|50703.7|50683.7|50683.7|50663.7|5
1743552000000|2025-04-02 00:00:00|50686.2|50666.2|50666.3|50646.3|50708.7|50688.7|50643.7|50623.7|99
1743552300000|2025-04-02 00:05:00|50664.2|50644.2|50636.3|50616.3|50678.8|50658.8|50628.8|50608.8|52
1743552600000|2025-04-02 00:10:00|50633.8|50613.8|50613.8|50593.8|50638.8|50618.8|50603.8|50583.8|56
1743552900000|2025-04-02 00:15:00|50608.8|50588.8|50636.3|50616.3|50641.3|50621.3|50608.8|50588.8|38
1743553200000|2025-04-02 00:20:00|50634.9|50614.9|50613.9|50593.9|50638.8|50618.8|50602.8|50582.8|21
1743553500000|2025-04-02 00:25:00|50612.8|50592.8|50628.9|50608.9|50636.4|50616.4|50596.4|50576.4|16
1743553800000|2025-04-02 00:30:00|50631.4|50611.4|50628.9|50608.9|50633.9|50613.9|50598.9|50578.9|17
1743554100000|2025-04-02 00:35:00|50627.9|50607.9|50608.9|50588.9|50627.9|50607.9|50595.4|50575.4|13
1743554400000|2025-04-02 00:40:00|50611.4|50591.4|50601.5|50581.5|50613.9|50593.9|50584|50564|30
1743554700000|2025-04-02 00:45:00|50599|50579|50626.5|50606.5|50629|50609|50589|50569|25
1743555000000|2025-04-02 00:50:00|50625|50605|50619|50599|50626.5|50606.5|50609|50589|27
1743555300000|2025-04-02 00:55:00|50620.5|50600.5|50594|50574|50624|50604|50591.5|50571.5|22
1743555600000|2025-04-02 01:00:00|50595.5|50575.5|50579.1|50559.1|50634|50614|50546.6|50526.6|95
1743555900000|2025-04-02 01:05:00|50576.6|50556.6|50603.1|50583.1|50671.6|50651.6|50570.5|50550.5|83
1743556200000|2025-04-02 01:10:00|50601.6|50581.6|50646.6|50626.6|50654.1|50634.1|50594.1|50574.1|51
1743556500000|2025-04-02 01:15:00|50651.2|50631.2|50647.7|50627.7|50659.1|50639.1|50611.6|50591.6|35
1743556800000|2025-04-02 01:20:00|50649.1|50629.1|50669.2|50649.2|50679.2|50659.2|50639.2|50619.2|46
1743557100000|2025-04-02 01:25:00|50670.2|50650.2|50739.2|50719.2|50744.2|50724.2|50659.2|50639.2|102
1743557400000|2025-04-02 01:30:00|50735.7|50715.7|50784.2|50764.2|50784.2|50764.2|50699.2|50679.2|97
1743557700000|2025-04-02 01:35:00|50785.3|50765.3|50764.3|50744.3|50795.3|50775.3|50754.2|50734.2|98
1743558000000|2025-04-02 01:40:00|50761.8|50741.8|50769.3|50749.3|50804.3|50784.3|50756.8|50736.8|55
1743558300000|2025-04-02 01:45:00|50766.8|50746.8|50829.3|50809.3|50831.8|50811.8|50749.3|50729.3|56
1743558600000|2025-04-02 01:50:00|50826.8|50806.8|50874.3|50854.3|50874.3|50854.3|50824.3|50804.3|101
1743558900000|2025-04-02 01:55:00|50875.4|50855.4|50867.9|50847.9|50889.3|50869.3|50841.8|50821.8|82
1743559200000|2025-04-02 02:00:00|50874.4|50854.4|50886.9|50866.9|50921.9|50901.9|50862.9|50842.9|111
1743559500000|2025-04-02 02:05:00|50884.4|50864.4|50954.4|50934.4|50954.4|50934.4|50871.9|50851.9|105
1743559800000|2025-04-02 02:10:00|50953.4|50933.4|50940.5|50920.5|50961.9|50941.9|50929.4|50909.4|94
1743560100000|2025-04-02 02:15:00|50941.9|50921.9|50985.1|50965.1|50985.1|50965.1|50919.4|50899.4|80
1743560400000|2025-04-02 02:20:00|50986.1|50966.1|50975.5|50955.5|50997|50977|50954.5|50934.5|51
1743560700000|2025-04-02 02:25:00|50979.5|50959.5|51008.1|50988.1|51008.1|50988.1|50979.5|50959.5|63
1743561000000|2025-04-02 02:30:00|51009.1|50989.1|51009.5|50989.5|51019.5|50999.5|50994.5|50974.5|50
1743561300000|2025-04-02 02:35:00|51007.5|50987.5|50999.6|50979.6|51008.1|50988.1|50978.5|50958.5|47
1743561600000|2025-04-02 02:40:00|50994.6|50974.6|50964.6|50944.6|50994.6|50974.6|50939.6|50919.6|46
1743561900000|2025-04-02 02:45:00|50963.1|50943.1|50939.6|50919.6|50990.6|50970.6|50934.6|50914.6|61
1743562200000|2025-04-02 02:50:00|50942.1|50922.1|50967.1|50947.1|50967.1|50947.1|50934.6|50914.6|19
1743562500000|2025-04-02 02:55:00|50969.6|50949.6|50932.2|50912.2|50969.6|50949.6|50923.2|50903.2|27
1743562800000|2025-04-02 03:00:00|50929.7|50909.7|50927.2|50907.2|50934.7|50914.7|50894.7|50874.7|72
1743563100000|2025-04-02 03:05:00|50926.2|50906.2|50924.7|50904.7|50949.7|50929.7|50897.2|50877.2|59
1743563400000|2025-04-02 03:10:00|50923.7|50903.7|50929.7|50909.7|50939.7|50919.7|50917.2|50897.2|17
1743563700000|2025-04-02 03:15:00|50930.8|50910.8|50924.8|50904.8|50939.7|50919.7|50919.8|50899.8|17
1743564000000|2025-04-02 03:20:00|50927.3|50907.3|50967.3|50947.3|50972.3|50952.3|50912.3|50892.3|40
1743564300000|2025-04-02 03:25:00|50964.8|50944.8|50954.8|50934.8|50978.4|50958.4|50944.8|50924.8|37
1743564600000|2025-04-02 03:30:00|50952.7|50932.7|50924.8|50904.8|50954.8|50934.8|50914.8|50894.8|56
1743564900000|2025-04-02 03:35:00|50922.3|50902.3|50896.3|50876.3|50934.9|50914.9|50895.9|50875.9|42
1743565200000|2025-04-02 03:40:00|50894.9|50874.9|50927.4|50907.4|50939.9|50919.9|50894.9|50874.9|15
1743565500000|2025-04-02 03:45:00|50924.9|50904.9|50927.4|50907.4|50929.9|50909.9|50912.4|50892.4|16
1743565800000|2025-04-02 03:50:00|50929.9|50909.9|50950|50930|50954.9|50934.9|50928.9|50908.9|26
1743566100000|2025-04-02 03:55:00|50952.5|50932.5|50957.5|50937.5|50957.5|50937.5|50946.4|50926.4|19
1743566400000|2025-04-02 04:00:00|50963.5|50943.5|50987.9|50967.9|50990|50970|50963.5|50943.5|34
1743566700000|2025-04-02 04:05:00|50985|50965|50962.1|50942.1|50997.5|50977.5|50955|50935|36
1743567000000|2025-04-02 04:10:00|50963.6|50943.6|50957.6|50937.6|50975|50955|50950|50930|25
1743567300000|2025-04-02 04:15:00|50960.1|50940.1|50965.1|50945.1|50980.1|50960.1|50960.1|50940.1|16
1743567600000|2025-04-02 04:20:00|50967.6|50947.6|50940.1|50920.1|50970.1|50950.1|50938.6|50918.6|8
1743567900000|2025-04-02 04:25:00|50938.6|50918.6|50933.7|50913.7|50943.7|50923.7|50925.1|50905.1|13
1743568200000|2025-04-02 04:30:00|50935.1|50915.1|50907.7|50887.7|50940.1|50920.1|50907.7|50887.7|28
1743568500000|2025-04-02 04:35:00|50906.2|50886.2|50900.2|50880.2|50911.2|50891.2|50895.2|50875.2|19
1743568800000|2025-04-02 04:40:00|50901.6|50881.6|50935.2|50915.2|50935.2|50915.2|50900.2|50880.2|24
1743569100000|2025-04-02 04:45:00|50934.2|50914.2|50955.2|50935.2|50960.2|50940.2|50922.7|50902.7|24
1743569400000|2025-04-02 04:50:00|50950.2|50930.2|50915.3|50895.3|50950.2|50930.2|50905.3|50885.3|69
1743569700000|2025-04-02 04:55:00|50917.8|50897.8|50935.3|50915.3|50951.7|50931.7|50917.8|50897.8|12
1743570000000|2025-04-02 05:00:00|50930.3|50910.3|50915.3|50895.3|50930.3|50910.3|50902.8|50882.8|14
1743570300000|2025-04-02 05:05:00|50911.4|50891.4|50895.3|50875.3|50917.8|50897.8|50892.8|50872.8|12
1743570600000|2025-04-02 05:10:00|50896.4|50876.4|50925.4|50905.4|50925.4|50905.4|50889.3|50869.3|26
1743570900000|2025-04-02 05:15:00|50922.9|50902.9|50915.4|50895.4|50932.9|50912.9|50902.9|50882.9|53
1743571200000|2025-04-02 05:20:00|50914.4|50894.4|50925.4|50905.4|50930.4|50910.4|50905.4|50885.4|11
1743571500000|2025-04-02 05:25:00|50926.5|50906.5|50889.4|50869.4|50930.4|50910.4|50862.9|50842.9|57
1743571800000|2025-04-02 05:30:00|50885.4|50865.4|50843|50823|50885.4|50865.4|50835.5|50815.5|81
1743572100000|2025-04-02 05:35:00|50841.9|50821.9|50810.5|50790.5|50841.9|50821.9|50788|50768|102
1743572400000|2025-04-02 05:40:00|50808|50788|50842.6|50822.6|50865.5|50845.5|50803|50783|43
1743572700000|2025-04-02 05:45:00|50841.6|50821.6|50870.1|50850.1|50877.6|50857.6|50822.6|50802.6|47
1743573000000|2025-04-02 05:50:00|50869.1|50849.1|50867.6|50847.6|50887.6|50867.6|50840.1|50820.1|44
1743573300000|2025-04-02 05:55:00|50869.1|50849.1|50840.2|50820.2|50878.7|50858.7|50825.2|50805.2|55
1743573600000|2025-04-02 06:00:00|50842.7|50822.7|50817.7|50797.7|50890.2|50870.2|50802.7|50782.7|83
1743573900000|2025-04-02 06:05:00|50818.7|50798.7|50800.2|50780.2|50818.7|50798.7|50765.2|50745.2|74
1743574200000|2025-04-02 06:10:00|50797.3|50777.3|50820.3|50800.3|50867.7|50847.7|50775.2|50755.2|69
1743574500000|2025-04-02 06:15:00|50819.2|50799.2|50857.8|50837.8|50862.8|50842.8|50797.8|50777.8|30
1743574800000|2025-04-02 06:20:00|50860.3|50840.3|50787.8|50767.8|50860.3|50840.3|50779.3|50759.3|54
1743575100000|2025-04-02 06:25:00|50785.3|50765.3|50766.8|50746.8|50787.8|50767.8|50732.8|50712.8|55
1743575400000|2025-04-02 06:30:00|50769.3|50749.3|50736.8|50716.8|50797.8|50777.8|50734.3|50714.3|128
1743575700000|2025-04-02 06:35:00|50733.7|50713.7|50721.8|50701.8|50733.7|50713.7|50714.3|50694.3|88
1743576000000|2025-04-02 06:40:00|50722.9|50702.9|50755|50735|50762.5|50742.5|50697.9|50677.9|81
1743576300000|2025-04-02 06:45:00|50752.5|50732.5|50745|50725|50765|50745|50732.5|50712.5|53
1743576600000|2025-04-02 06:50:00|50740|50720|50725|50705|50740|50720|50701.1|50681.1|20
1743576900000|2025-04-02 06:55:00|50722.5|50702.5|50687.6|50667.6|50755|50735|50687.6|50667.6|59
1743577200000|2025-04-02 07:00:00|50692.1|50672.1|50697.6|50677.6|50767.6|50747.6|50692.1|50672.1|81
1743577500000|2025-04-02 07:05:00|50700.1|50680.1|50507.6|50487.6|50702.6|50682.6|50502.6|50482.6|259
1743577800000|2025-04-02 07:10:00|50506.6|50486.6|50529.1|50509.1|50580.1|50560.1|50506.6|50486.6|146
1743578100000|2025-04-02 07:15:00|50531.2|50511.2|50661.6|50641.6|50661.6|50641.6|50526.6|50506.6|110
1743578400000|2025-04-02 07:20:00|50662.7|50642.7|50700.2|50680.2|50717.7|50697.7|50656.6|50636.6|63
1743578700000|2025-04-02 07:25:00|50702.7|50682.7|50661.2|50641.2|50707.7|50687.7|50652.7|50632.7|46
1743579000000|2025-04-02 07:30:00|50663.3|50643.3|50612.7|50592.7|50675.2|50655.2|50605.2|50585.2|100
1743579300000|2025-04-02 07:35:00|50610.2|50590.2|50620.3|50600.3|50656.3|50636.3|50610.2|50590.2|42
1743579600000|2025-04-02 07:40:00|50625.3|50605.3|50667.8|50647.8|50672.8|50652.8|50625.3|50605.3|55
1743579900000|2025-04-02 07:45:00|50666.7|50646.7|50645.3|50625.3|50685.3|50665.3|50635.3|50615.3|62
1743580200000|2025-04-02 07:50:00|50646.8|50626.8|50747.8|50727.8|50750.3|50730.3|50646.8|50626.8|98
1743580500000|2025-04-02 07:55:00|50742.8|50722.8|50785.4|50765.4|50814.9|50794.9|50720.3|50700.3|102
1743580800000|2025-04-02 08:00:00|50786.4|50766.4|50690|50670|50810.4|50790.4|50682.9|50662.9|166
1743581100000|2025-04-02 08:05:00|50690.4|50670.4|50685.4|50665.4|50720.4|50700.4|50677.9|50657.9|78
1743581400000|2025-04-02 08:10:00|50684.4|50664.4|50805.4|50785.4|50805.4|50785.4|50684.4|50664.4|97
1743581700000|2025-04-02 08:15:00|50807.9|50787.9|50810.5|50790.5|50875.4|50855.4|50807.9|50787.9|144
1743582000000|2025-04-02 08:20:00|50809.4|50789.4|50808|50788|50840.5|50820.5|50785.5|50765.5|47
1743582300000|2025-04-02 08:25:00|50807|50787|50848|50828|50873|50853|50805.5|50785.5|70
1743582600000|2025-04-02 08:30:00|50845.5|50825.5|50915.5|50895.5|50930.5|50910.5|50814.5|50794.5|169
1743582900000|2025-04-02 08:35:00|50914.5|50894.5|50986.6|50966.6|51045.5|51025.5|50913|50893|350
1743583200000|2025-04-02 08:40:00|50985.6|50965.6|51028.1|51008.1|51053.1|51033.1|50983.5|50963.5|145
1743583500000|2025-04-02 08:45:00|51029.6|51009.6|50990.6|50970.6|51030.6|51010.6|50975.6|50955.6|97
1743583800000|2025-04-02 08:50:00|50989.1|50969.1|50998.1|50978.1|51028.1|51008.1|50978.1|50958.1|95
1743584100000|2025-04-02 08:55:00|50995.6|50975.6|50995.2|50975.2|51017.7|50997.7|50985.7|50965.7|62
1743584400000|2025-04-02 09:00:00|50991.3|50971.3|51145.8|51125.8|51146|51126|50986.3|50966.3|283
1743584700000|2025-04-02 09:05:00|51146.9|51126.9|51108.5|51088.5|51148.9|51128.9|51085.9|51065.9|271
1743585000000|2025-04-02 09:10:00|51109.6|51089.6|51113.1|51093.1|51148.1|51128.1|51083.1|51063.1|180
1743585300000|2025-04-02 09:15:00|51110.6|51090.6|51071.1|51051.1|51114.2|51094.2|51043|51023|187
1743585600000|2025-04-02 09:20:00|51073.1|51053.1|51111.1|51091.1|51153.2|51133.2|51073.1|51053.1|135
1743585900000|2025-04-02 09:25:00|51108.6|51088.6|51189.8|51169.8|51197.3|51177.3|51095.7|51075.7|214
1743586200000|2025-04-02 09:30:00|51190.8|51170.8|51190.4|51170.4|51204.8|51184.8|51149.8|51129.8|227
1743586500000|2025-04-02 09:35:00|51189.4|51169.4|51048.2|51028.2|51189.4|51169.4|51048.2|51028.2|256
1743586800000|2025-04-02 09:40:00|51047.2|51027.2|51056.8|51036.8|51068.3|51048.3|51040.7|51020.7|114
1743587100000|2025-04-02 09:45:00|51051.8|51031.8|50996.2|50976.2|51060.8|51040.8|50991.7|50971.7|82
1743587400000|2025-04-02 09:50:00|50997.3|50977.3|51009.8|50989.8|51013.7|50993.7|50989.8|50969.8|76
1743587700000|2025-04-02 09:55:00|51012.3|50992.3|50974.8|50954.8|51013.3|50993.3|50964.8|50944.8|48
1743588000000|2025-04-02 10:00:00|50972.3|50952.3|50922.8|50902.8|50999.8|50979.8|50772.3|50752.3|346
1743588300000|2025-04-02 10:05:00|50921.3|50901.3|50876.3|50856.3|50933.8|50913.8|50866.3|50846.3|99
1743588600000|2025-04-02 10:10:00|50882.4|50862.4|50911.3|50891.3|50923.8|50903.8|50867.8|50847.8|101
1743588900000|2025-04-02 10:15:00|50913.8|50893.8|50926.4|50906.4|50955.3|50935.3|50903.8|50883.8|61
1743589200000|2025-04-02 10:20:00|50923.9|50903.9|50911.4|50891.4|50946.4|50926.4|50908.9|50888.9|53
1743589500000|2025-04-02 10:25:00|50912.4|50892.4|50888.9|50868.9|50916.4|50896.4|50846.4|50826.4|65
1743589800000|2025-04-02 10:30:00|50883.9|50863.9|50857.5|50837.5|50892.4|50872.4|50833.9|50813.9|111
1743590100000|2025-04-02 10:35:00|50861.4|50841.4|50831.5|50811.5|50876.4|50856.4|50821.5|50801.5|108
1743590400000|2025-04-02 10:40:00|50829|50809|50806.5|50786.5|50831.5|50811.5|50778.5|50758.5|108
1743590700000|2025-04-02 10:45:00|50804.4|50784.4|50806.5|50786.5|50836.1|50816.1|50795|50775|80
1743591000000|2025-04-02 10:50:00|50808.6|50788.6|50776.5|50756.5|50815|50795|50754|50734|64
1743591300000|2025-04-02 10:55:00|50775.5|50755.5|50790.5|50770.5|50794.1|50774.1|50740.1|50720.1|42
1743591600000|2025-04-02 11:00:00|50789.1|50769.1|50786.6|50766.6|50803|50783|50771.6|50751.6|62
1743591900000|2025-04-02 11:05:00|50785.6|50765.6|50803.7|50783.7|50861.6|50841.6|50776.6|50756.6|214
1743592200000|2025-04-02 11:10:00|50801.2|50781.2|50842.2|50822.2|50856.2|50836.2|50796.2|50776.2|52
1743592500000|2025-04-02 11:15:00|50843.7|50823.7|50844.7|50824.7|50884.7|50864.7|50838.7|50818.7|137
1743592800000|2025-04-02 11:20:00|50847.2|50827.2|50904.9|50884.9|50904.9|50884.9|50831.2|50811.2|99
1743593100000|2025-04-02 11:25:00|50907.8|50887.8|51040.4|51020.4|51050.4|51030.4|50907.8|50887.8|159
1743593400000|2025-04-02 11:30:00|51037.9|51017.9|51042.9|51022.9|51104.9|51084.9|51035.4|51015.4|216
1743593700000|2025-04-02 11:35:00|51041.9|51021.9|50985.9|50965.9|51042.9|51022.9|50985.9|50965.9|153
1743594000000|2025-04-02 11:40:00|50982.3|50962.3|50987.4|50967.4|51020|51000|50965.9|50945.9|90
1743594300000|2025-04-02 11:45:00|50988.4|50968.4|50944.4|50924.4|51009.4|50989.4|50927.4|50907.4|142
1743594600000|2025-04-02 11:50:00|50945.9|50925.9|50960.5|50940.5|50975.5|50955.5|50944.5|50924.5|62
1743594900000|2025-04-02 11:55:00|50958|50938|50972|50952|50972|50952|50924.5|50904.5|105
1743595200000|2025-04-02 12:00:00|50968.5|50948.5|50868.5|50848.5|50978|50958|50863.5|50843.5|119
1743595500000|2025-04-02 12:05:00|50869.5|50849.5|50916.6|50896.6|50930.1|50910.1|50854.5|50834.5|253
1743595800000|2025-04-02 12:10:00|50915.1|50895.1|50822.1|50802.1|50915.1|50895.1|50819.6|50799.6|256
1743596100000|2025-04-02 12:15:00|50823.1|50803.1|50818.6|50798.6|50847.5|50827.5|50802.5|50782.5|128
1743596400000|2025-04-02 12:20:00|50817.5|50797.5|50883.6|50863.6|50883.6|50863.6|50803.6|50783.6|211
1743596700000|2025-04-02 12:25:00|50881.1|50861.1|50888.1|50868.1|50906.1|50886.1|50859.6|50839.6|179
1743597000000|2025-04-02 12:30:00|50889.2|50869.2|50945.2|50925.2|50945.2|50925.2|50859.6|50839.6|197
1743597300000|2025-04-02 12:35:00|50947.7|50927.7|50914.2|50894.2|50982.7|50962.7|50889.7|50869.7|209
1743597600000|2025-04-02 12:40:00|50915.2|50895.2|50823.1|50803.1|50920.7|50900.7|50816.6|50796.6|153
1743597900000|2025-04-02 12:45:00|50820.6|50800.6|50819.1|50799.1|50839.1|50819.1|50790.6|50770.6|119
1743598200000|2025-04-02 12:50:00|50821.6|50801.6|50968.1|50948.1|50971.7|50951.7|50821.6|50801.6|182
1743598500000|2025-04-02 12:55:00|50967.1|50947.1|51009.2|50989.2|51019.2|50999.2|50958.1|50938.1|319
1743598800000|2025-04-02 13:00:00|51006.7|50986.7|50949.2|50929.2|51022.7|51002.7|50918.2|50898.2|366
1743599100000|2025-04-02 13:05:00|50950.7|50930.7|51016.7|50996.7|51051.7|51031.7|50942.2|50922.2|272
1743599400000|2025-04-02 13:10:00|51017.8|50997.8|50959.3|50939.3|51017.8|50997.8|50930.7|50910.7|157
1743599700000|2025-04-02 13:15:00|50962.8|50942.8|50944.7|50924.7|50975.7|50955.7|50942.2|50922.2|123
1743600000000|2025-04-02 13:20:00|50942.2|50922.2|50897.3|50877.3|50952.2|50932.2|50879.8|50859.8|133
1743600300000|2025-04-02 13:25:00|50898.3|50878.3|50862.3|50842.3|50920.8|50900.8|50859.8|50839.8|167
1743600600000|2025-04-02 13:30:00|50864.3|50844.3|50909.4|50889.4|50924.8|50904.8|50835.8|50815.8|298
1743600900000|2025-04-02 13:35:00|50908.3|50888.3|50899.8|50879.8|50997.9|50977.9|50890.3|50870.3|281
1743601200000|2025-04-02 13:40:00|50897.3|50877.3|50830.8|50810.8|50902.3|50882.3|50808.2|50788.2|323
1743601500000|2025-04-02 13:45:00|50829.7|50809.7|50729.3|50709.3|50829.7|50809.7|50677.2|50657.2|529
1743601800000|2025-04-02 13:50:00|50728.3|50708.3|50658.8|50638.8|50731.8|50711.8|50658.3|50638.3|430
1743602100000|2025-04-02 13:55:00|50659.8|50639.8|50714.9|50694.9|50714.9|50694.9|50615.8|50595.8|585
1743602400000|2025-04-02 14:00:00|50717.9|50697.9|50719.3|50699.3|50758.3|50738.3|50663.8|50643.8|330
1743602700000|2025-04-02 14:05:00|50720.3|50700.3|50681.3|50661.3|50729.3|50709.3|50668.8|50648.8|192
1743603000000|2025-04-02 14:10:00|50676.3|50656.3|50686.4|50666.4|50686.4|50666.4|50629.3|50609.3|257
1743603300000|2025-04-02 14:15:00|50685.3|50665.3|50769.9|50749.9|50774.4|50754.4|50681.4|50661.4|358
1743603600000|2025-04-02 14:20:00|50771.9|50751.9|50749.9|50729.9|50771.9|50751.9|50701.4|50681.4|169
1743603900000|2025-04-02 14:25:00|50751.4|50731.4|50733.9|50713.9|50761.4|50741.4|50691.4|50671.4|138
1743604200000|2025-04-02 14:30:00|50736.4|50716.4|50689.4|50669.4|50756.9|50736.9|50669.4|50649.4|204
1743604500000|2025-04-02 14:35:00|50691.9|50671.9|50781.5|50761.5|50798.5|50778.5|50687.9|50667.9|130
1743604800000|2025-04-02 14:40:00|50782.5|50762.5|50739.5|50719.5|50820|50800|50738.4|50718.4|271
1743605100000|2025-04-02 14:45:00|50737|50717|50809.5|50789.5|50819.5|50799.5|50732|50712|141
1743605400000|2025-04-02 14:50:00|50810.5|50790.5|50784.5|50764.5|50882|50862|50770|50750|294
1743605700000|2025-04-02 14:55:00|50788.5|50768.5|50796|50776|50810|50790|50762.5|50742.5|200
1743606000000|2025-04-02 15:00:00|50797.5|50777.5|50805|50785|50832.5|50812.5|50750|50730|181
1743606300000|2025-04-02 15:05:00|50802.5|50782.5|50767.5|50747.5|50852.5|50832.5|50766.1|50746.1|345
1743606600000|2025-04-02 15:10:00|50768.6|50748.6|50705.1|50685.1|50772.5|50752.5|50702.6|50682.6|138
1743606900000|2025-04-02 15:15:00|50700.1|50680.1|50710.1|50690.1|50735.1|50715.1|50616.6|50596.6|286
1743607200000|2025-04-02 15:20:00|50707.6|50687.6|50692.2|50672.2|50707.6|50687.6|50640.1|50620.1|223
1743607500000|2025-04-02 15:25:00|50693.2|50673.2|50642.6|50622.6|50713.2|50693.2|50634.7|50614.7|125
1743607800000|2025-04-02 15:30:00|50639.7|50619.7|50674.7|50654.7|50679.7|50659.7|50607.2|50587.2|239
1743608100000|2025-04-02 15:35:00|50673.7|50653.7|50659.7|50639.7|50707.2|50687.2|50648.2|50628.2|276
1743608400000|2025-04-02 15:40:00|50662.2|50642.2|50680.3|50660.3|50689.8|50669.8|50636.8|50616.8|262
1743608700000|2025-04-02 15:45:00|50679.3|50659.3|50610.8|50590.8|50681.8|50661.8|50596.8|50576.8|361
1743609000000|2025-04-02 15:50:00|50609.3|50589.3|50616.8|50596.8|50626.8|50606.8|50580.3|50560.3|262
1743609300000|2025-04-02 15:55:00|50616.9|50596.9|50654.4|50634.4|50666.9|50646.9|50604.4|50584.4|103
1743609600000|2025-04-02 16:00:00|50655.4|50635.4|50632.4|50612.4|50664.4|50644.4|50619.8|50599.8|127
1743609900000|2025-04-02 16:05:00|50631.3|50611.3|50649.9|50629.9|50653.4|50633.4|50621.4|50601.4|52
1743610200000|2025-04-02 16:10:00|50647.4|50627.4|50703.4|50683.4|50703.4|50683.4|50647.4|50627.4|154
1743610500000|2025-04-02 16:15:00|50707.4|50687.4|50712|50692|50715.9|50695.9|50674.5|50654.5|156
1743610800000|2025-04-02 16:20:00|50711|50691|50704|50684|50714.5|50694.5|50688.5|50668.5|127
1743611100000|2025-04-02 16:25:00|50703|50683|50683|50663|50709.1|50689.1|50680.5|50660.5|125
1743611400000|2025-04-02 16:30:00|50685.5|50665.5|50713.5|50693.5|50744.1|50724.1|50683|50663|315
1743611700000|2025-04-02 16:35:00|50707|50687|50640|50620|50707|50687|50640|50620|269
1743612000000|2025-04-02 16:40:00|50641.5|50621.5|50690.5|50670.5|50690.5|50670.5|50638|50618|194
1743612300000|2025-04-02 16:45:00|50688|50668|50670.5|50650.5|50690.5|50670.5|50669.1|50649.1|295
1743612600000|2025-04-02 16:50:00|50669.1|50649.1|50693.1|50673.1|50705.1|50685.1|50634.5|50614.5|312
1743612900000|2025-04-02 16:55:00|50690.1|50670.1|50681.2|50661.2|50725.1|50705.1|50655.6|50635.6|756
1743613200000|2025-04-02 17:00:00|50679.7|50659.7|50748.8|50728.8|50748.8|50728.8|50668.2|50648.2|335
1743613500000|2025-04-02 17:05:00|50750.8|50730.8|50800.3|50780.3|50818.8|50798.8|50750.8|50730.8|323
1743613800000|2025-04-02 17:10:00|50798.8|50778.8|50801.3|50781.3|50806.3|50786.3|50798.8|50778.8|86
1743614100000|2025-04-02 17:15:00|50800.3|50780.3|50739.3|50719.3|50800.3|50780.3|50728.3|50708.3|75
1743614400000|2025-04-02 17:20:00|50741.8|50721.8|50729.3|50709.3|50742.8|50722.8|50709.3|50689.3|57
1743614700000|2025-04-02 17:25:00|50728.3|50708.3|50738.9|50718.9|50738.9|50718.9|50719.3|50699.3|27
1743615000000|2025-04-02 17:30:00|50737.9|50717.9|50744.9|50724.9|50749.9|50729.9|50708.9|50688.9|157
1743615300000|2025-04-02 17:35:00|50742.4|50722.4|50727.5|50707.5|50742.4|50722.4|50724.9|50704.9|47
1743615600000|2025-04-02 17:40:00|50729.5|50709.5|50675|50655|50733.5|50713.5|50675|50655|49
1743615900000|2025-04-02 17:45:00|50677|50657|50681.5|50661.5|50686.5|50666.5|50672.5|50652.5|127
1743616200000|2025-04-02 17:50:00|50686.5|50666.5|50700|50680|50700|50680|50680.5|50660.5|32
1743616500000|2025-04-02 17:55:00|50701.5|50681.5|50682.6|50662.6|50709|50689|50671.1|50651.1|238
1743616800000|2025-04-02 18:00:00|50683.6|50663.6|50703.6|50683.6|50718.6|50698.6|50682.6|50662.6|69
1743617100000|2025-04-02 18:05:00|50701.1|50681.1|50650.7|50630.7|50701.1|50681.1|50643.6|50623.6|160
1743617400000|2025-04-02 18:10:00|50653.2|50633.2|50692.7|50672.7|50697.7|50677.7|50650.7|50630.7|124
1743617700000|2025-04-02 18:15:00|50693.7|50673.7|50682.7|50662.7|50714.2|50694.2|50677.7|50657.7|38
1743618000000|2025-04-02 18:20:00|50683.2|50663.2|50611.3|50591.3|50685.7|50665.7|50605.3|50585.3|77
1743618300000|2025-04-02 18:25:00|50613.8|50593.8|50577.8|50557.8|50614.8|50594.8|50569.8|50549.8|130
1743618600000|2025-04-02 18:30:00|50578.8|50558.8|50617.8|50597.8|50622.8|50602.8|50578.8|50558.8|82
1743618900000|2025-04-02 18:35:00|50618.8|50598.8|50675.8|50655.8|50687.8|50667.8|50617.8|50597.8|49
1743619200000|2025-04-02 18:40:00|50677.3|50657.3|50666.4|50646.4|50684.3|50664.3|50652.8|50632.8|60
1743619500000|2025-04-02 18:45:00|50668.9|50648.9|50621.4|50601.4|50668.9|50648.9|50619.9|50599.9|36
1743619800000|2025-04-02 18:50:00|50623.9|50603.9|50619.4|50599.4|50631.4|50611.4|50603.4|50583.4|51
1743620100000|2025-04-02 18:55:00|50618.4|50598.4|50592.9|50572.9|50619.4|50599.4|50591.9|50571.9|37
1743620400000|2025-04-02 19:00:00|50593.9|50573.9|50637.9|50617.9|50637.9|50617.9|50593.9|50573.9|16
1743620700000|2025-04-02 19:05:00|50640|50620|50708|50688|50708|50688|50640|50620|90
1743621000000|2025-04-02 19:10:00|50709.5|50689.5|50702|50682|50711|50691|50689.5|50669.5|66
1743621300000|2025-04-02 19:15:00|50704.5|50684.5|50735.5|50715.5|50742|50722|50704.5|50684.5|62
1743621600000|2025-04-02 19:20:00|50742|50722|50802|50782|50806|50786|50742|50722|117
1743621900000|2025-04-02 19:25:00|50800|50780|50833.1|50813.1|50833.1|50813.1|50780.5|50760.5|116
1743622200000|2025-04-02 19:30:00|50830.6|50810.6|50848.1|50828.1|50853.1|50833.1|50828.1|50808.1|74
1743622500000|2025-04-02 19:35:00|50853.1|50833.1|50794.1|50774.1|50855.6|50835.6|50788.1|50768.1|67
1743622800000|2025-04-02 19:40:00|50793.1|50773.1|50813.1|50793.1|50828.1|50808.1|50793.1|50773.1|31
1743623100000|2025-04-02 19:45:00|50814.6|50794.6|50791.3|50771.3|50818.1|50798.1|50787.7|50767.7|404
1743623400000|2025-04-02 19:50:00|50794.8|50774.8|50801.8|50781.8|50805.3|50785.3|50774.8|50754.8|60
1743623700000|2025-04-02 19:55:00|50803.3|50783.3|50760.4|50740.4|50815.8|50795.8|50753.9|50733.9|194
1743624000000|2025-04-02 20:00:00|50761.9|50741.9|50785.4|50765.4|50815.4|50795.4|50761.9|50741.9|60
1743624300000|2025-04-02 20:05:00|50787.9|50767.9|50769.5|50749.5|50790.9|50770.9|50767.4|50747.4|45
1743624600000|2025-04-02 20:10:00|50771|50751|51631.4|51611.4|51645.5|51625.5|50693.9|50673.9|731
1743624900000|2025-04-02 20:15:00|51629.4|51609.4|51278.9|51258.9|51668|51648|51269.9|51249.9|945
1743625200000|2025-04-02 20:20:00|51279.9|51259.9|51193|51173|51298.9|51278.9|51126.4|51106.4|431
1743625500000|2025-04-02 20:25:00|51192|51172|50396.3|50376.3|51237.4|51217.4|50117.8|50097.8|1092
1743625800000|2025-04-02 20:30:00|50397.8|50377.8|50594.4|50574.4|50595.4|50575.4|50261.3|50241.3|433
1743626100000|2025-04-02 20:35:00|50596.4|50576.4|50475.4|50455.4|50709.9|50689.9|50400.4|50380.4|261
1743626400000|2025-04-02 20:40:00|50477.9|50457.9|50426.4|50406.4|50581.4|50561.4|50395.4|50375.4|231
1743626700000|2025-04-02 20:45:00|50423.9|50403.9|50447.4|50427.4|50518.9|50498.9|50394.4|50374.4|178
1743627000000|2025-04-02 20:50:00|50451.4|50431.4|50310.4|50290.4|50511.4|50491.4|50303.4|50283.4|217
1743627300000|2025-04-02 20:55:00|50307.9|50287.9|50553.5|50533.5|50890|50870|50184.4|50164.4|799
1743631200000|2025-04-02 22:00:00|49357.8|49337.8|49193.8|49173.8|49533.7|49513.7|48614.1|48594.1|737
1743631500000|2025-04-02 22:05:00|49187.7|49167.7|49286.3|49266.3|49336.3|49316.3|49150.2|49130.2|339
1743631800000|2025-04-02 22:10:00|49290.3|49270.3|49502.8|49482.8|49644.8|49624.8|49290.3|49270.3|292
1743632100000|2025-04-02 22:15:00|49504.3|49484.3|49303.3|49283.3|49504.3|49484.3|49303.3|49283.3|221
1743632400000|2025-04-02 22:20:00|49265.7|49245.7|49293.8|49273.8|49303.8|49283.8|49217.8|49197.8|186
1743632700000|2025-04-02 22:25:00|49294.8|49274.8|49330.4|49310.4|49339.3|49319.3|49236.8|49216.8|106
1743633000000|2025-04-02 22:30:00|49331.4|49311.4|49246.3|49226.3|49341.8|49321.8|49241.8|49221.8|100
1743633300000|2025-04-02 22:35:00|49245.3|49225.3|49278.4|49258.4|49278.4|49258.4|49231.3|49211.3|105
1743633600000|2025-04-02 22:40:00|49285.9|49265.9|49263.4|49243.4|49332.4|49312.4|49263.4|49243.4|89
1743633900000|2025-04-02 22:45:00|49264.4|49244.4|49570.9|49550.9|49570.9|49550.9|49264.4|49244.4|145
1743634200000|2025-04-02 22:50:00|49575.9|49555.9|49522.4|49502.4|49658.4|49638.4|49487.4|49467.4|174
1743634500000|2025-04-02 22:55:00|49518|49498|49711|49691|49711|49691|49517|49497|170
1743634800000|2025-04-02 23:00:00|49717.5|49697.5|49656.5|49636.5|49728.5|49708.5|49579|49559|134
1743635100000|2025-04-02 23:05:00|49654|49634|49704|49684|49716.5|49696.5|49648|49628|157
1743635400000|2025-04-02 23:10:00|49689|49669|49601.5|49581.5|49691.5|49671.5|49589|49569|84
1743635700000|2025-04-02 23:15:00|49599|49579|49544.1|49524.1|49599|49579|49521.5|49501.5|145
1743636000000|2025-04-02 23:20:00|49538|49518|49493.6|49473.6|49601.1|49581.1|49474.1|49454.1|82
1743636300000|2025-04-02 23:25:00|49496.1|49476.1|49548.6|49528.6|49572.6|49552.6|49488.6|49468.6|78
1743636600000|2025-04-02 23:30:00|49551.1|49531.1|49613.6|49593.6|49623.6|49603.6|49551.1|49531.1|115
1743636900000|2025-04-02 23:35:00|49616.1|49596.1|49610.2|49590.2|49627.6|49607.6|49590.1|49570.1|61
1743637200000|2025-04-02 23:40:00|49608.7|49588.7|49517.2|49497.2|49626.2|49606.2|49514.7|49494.7|136
1743637500000|2025-04-02 23:45:00|49519.7|49499.7|49407.7|49387.7|49536.2|49516.2|49407.7|49387.7|200
1743637800000|2025-04-02 23:50:00|49410.2|49390.2|49403.7|49383.7|49488.7|49468.7|49388.7|49368.7|121
1743638100000|2025-04-02 23:55:00|49406.2|49386.2|49436.8|49416.8|49461.7|49441.7|49384.3|49364.3|131
1743638400000|2025-04-03 00:00:00|49438.8|49418.8|49507.8|49487.8|49550.3|49530.3|49390.8|49370.8|315
1743638700000|2025-04-03 00:05:00|49508.8|49488.8|49405.3|49385.3|49510.3|49490.3|49388.8|49368.8|105
1743639000000|2025-04-03 00:10:00|49406.4|49386.4|49416.3|49396.3|49418.8|49398.8|49371.8|49351.8|132
1743639300000|2025-04-03 00:15:00|49414.8|49394.8|49357.9|49337.9|49414.8|49394.8|49327.3|49307.3|234
1743639600000|2025-04-03 00:20:00|49355.4|49335.4|49335.4|49315.4|49386.9|49366.9|49301.9|49281.9|120
1743639900000|2025-04-03 00:25:00|49332.9|49312.9|49314.9|49294.9|49345.4|49325.4|49282.4|49262.4|137
1743640200000|2025-04-03 00:30:00|49313.9|49293.9|49350.5|49330.5|49370.5|49350.5|49293.9|49273.9|200
1743640500000|2025-04-03 00:35:00|49351.5|49331.5|49335|49315|49375|49355|49335|49315|152
1743640800000|2025-04-03 00:40:00|49336|49316|49322.5|49302.5|49362.5|49342.5|49297.5|49277.5|125
1743641100000|2025-04-03 00:45:00|49321|49301|49346.1|49326.1|49364.5|49344.5|49317.5|49297.5|109
1743641400000|2025-04-03 00:50:00|49348.6|49328.6|49338.1|49318.1|49352.5|49332.5|49300.6|49280.6|78
1743641700000|2025-04-03 00:55:00|49337.1|49317.1|49335.1|49315.1|49355.6|49335.6|49285.1|49265.1|242
1743642000000|2025-04-03 01:00:00|49338.6|49318.6|49343.6|49323.6|49351.1|49331.1|49220.6|49200.6|371
1743642300000|2025-04-03 01:05:00|49341.1|49321.1|49353.6|49333.6|49365.6|49345.6|49221.1|49201.1|165
1743642600000|2025-04-03 01:10:00|49352.6|49332.6|49262.2|49242.2|49362.1|49342.1|49262.2|49242.2|204
1743642900000|2025-04-03 01:15:00|49261.2|49241.2|49264.7|49244.7|49285.7|49265.7|49177.2|49157.2|253
1743643200000|2025-04-03 01:20:00|49263.7|49243.7|49300.8|49280.8|49308.8|49288.8|49212.7|49192.7|172
1743643500000|2025-04-03 01:25:00|49301.8|49281.8|49303.8|49283.8|49328.8|49308.8|49262.3|49242.3|236
1743643800000|2025-04-03 01:30:00|49308.8|49288.8|49484.8|49464.8|49512.3|49492.3|49298.8|49278.8|268
1743644100000|2025-04-03 01:35:00|49479.8|49459.8|49505.3|49485.3|49582.3|49562.3|49459.8|49439.8|184
1743644400000|2025-04-03 01:40:00|49498.3|49478.3|49594.9|49574.9|49600.4|49580.4|49463.8|49443.8|153
1743644700000|2025-04-03 01:45:00|49595.9|49575.9|49629.4|49609.4|49642.9|49622.9|49582.9|49562.9|115
1743645000000|2025-04-03 01:50:00|49630.4|49610.4|49507.9|49487.9|49630.4|49610.4|49507.9|49487.9|82
1743645300000|2025-04-03 01:55:00|49506.9|49486.9|49476.9|49456.9|49545.4|49525.4|49462.9|49442.9|64
1743645600000|2025-04-03 02:00:00|49477.9|49457.9|49466.5|49446.5|49541.4|49521.4|49463|49443|70
1743645900000|2025-04-03 02:05:00|49465.5|49445.5|49432.5|49412.5|49501.5|49481.5|49420|49400|108
1743646200000|2025-04-03 02:10:00|49427.5|49407.5|49406|49386|49445|49425|49390.5|49370.5|49
1743646500000|2025-04-03 02:15:00|49407.5|49387.5|49382.5|49362.5|49422.5|49402.5|49377.5|49357.5|63
1743646800000|2025-04-03 02:20:00|49380|49360|49392.5|49372.5|49406|49386|49355|49335|72
1743647100000|2025-04-03 02:25:00|49390|49370|49396.6|49376.6|49434.5|49414.5|49376.5|49356.5|49
1743647400000|2025-04-03 02:30:00|49398.6|49378.6|49447.6|49427.6|49484.1|49464.1|49398.6|49378.6|84
1743647700000|2025-04-03 02:35:00|49450.6|49430.6|49445.6|49425.6|49466.1|49446.1|49410.6|49390.6|46
1743648000000|2025-04-03 02:40:00|49448.1|49428.1|49474.1|49454.1|49474.1|49454.1|49408.1|49388.1|43
1743648300000|2025-04-03 02:45:00|49475.6|49455.6|49438.6|49418.6|49493.1|49473.1|49416.1|49396.1|47
1743648600000|2025-04-03 02:50:00|49437.6|49417.6|49438.7|49418.7|49463.6|49443.6|49415.1|49395.1|36
1743648900000|2025-04-03 02:55:00|49437.2|49417.2|49489.7|49469.7|49498.2|49478.2|49436.2|49416.2|56
1743649200000|2025-04-03 03:00:00|49483.7|49463.7|49354.7|49334.7|49512.7|49492.7|49353.7|49333.7|237
1743649500000|2025-04-03 03:05:00|49350.2|49330.2|49326.7|49306.7|49388.2|49368.2|49288.7|49268.7|158
1743649800000|2025-04-03 03:10:00|49329.2|49309.2|49316.8|49296.8|49340.7|49320.7|49303.2|49283.2|121
1743650100000|2025-04-03 03:15:00|49314.3|49294.3|49338.3|49318.3|49338.3|49318.3|49300.3|49280.3|77
1743650400000|2025-04-03 03:20:00|49340.8|49320.8|49355.8|49335.8|49366.8|49346.8|49328.3|49308.3|32
1743650700000|2025-04-03 03:25:00|49354.8|49334.8|49348.3|49328.3|49365.8|49345.8|49315.8|49295.8|57
1743651000000|2025-04-03 03:30:00|49349.3|49329.3|49369.3|49349.3|49402.8|49382.8|49340.8|49320.8|38
1743651300000|2025-04-03 03:35:00|49368.3|49348.3|49359.9|49339.9|49377.3|49357.3|49338.9|49318.9|28
1743651600000|2025-04-03 03:40:00|49361.4|49341.4|49301.4|49281.4|49376.9|49356.9|49298.9|49278.9|50
1743651900000|2025-04-03 03:45:00|49303.9|49283.9|49323.9|49303.9|49331.4|49311.4|49283.9|49263.9|24
1743652200000|2025-04-03 03:50:00|49318.9|49298.9|49323.9|49303.9|49331.4|49311.4|49301.4|49281.4|18
1743652500000|2025-04-03 03:55:00|49324.9|49304.9|49345.5|49325.5|49353.9|49333.9|49286.4|49266.4|72
1743652800000|2025-04-03 04:00:00|49344|49324|49406.5|49386.5|49416.5|49396.5|49339|49319|123
1743653100000|2025-04-03 04:05:00|49404|49384|49469|49449|49476.5|49456.5|49399|49379|113
1743653400000|2025-04-03 04:10:00|49471.5|49451.5|49465.5|49445.5|49484|49464|49416.5|49396.5|83
1743653700000|2025-04-03 04:15:00|49466.5|49446.5|49428|49408|49466.5|49446.5|49395.5|49375.5|47
1743654000000|2025-04-03 04:20:00|49426.5|49406.5|49417.1|49397.1|49443|49423|49410.6|49390.6|26
1743654300000|2025-04-03 04:25:00|49415.6|49395.6|49381.6|49361.6|49415.6|49395.6|49381.6|49361.6|31
1743654600000|2025-04-03 04:30:00|49383.1|49363.1|49377.6|49357.6|49390.1|49370.1|49324.1|49304.1|75
1743654900000|2025-04-03 04:35:00|49378.6|49358.6|49380.1|49360.1|49390.1|49370.1|49342.6|49322.6|125
1743655200000|2025-04-03 04:40:00|49376.1|49356.1|49332.2|49312.2|49381.1|49361.1|49326.1|49306.1|45
1743655500000|2025-04-03 04:45:00|49331.2|49311.2|49227.7|49207.7|49331.2|49311.2|49226.2|49206.2|77
1743655800000|2025-04-03 04:50:00|49230.2|49210.2|49249.2|49229.2|49255.2|49235.2|49222.7|49202.7|39
1743656100000|2025-04-03 04:55:00|49248.2|49228.2|49227.2|49207.2|49248.2|49228.2|49184.2|49164.2|89
1743656400000|2025-04-03 05:00:00|49225.7|49205.7|49267.7|49247.7|49295.2|49275.2|49176.7|49156.7|157
1743656700000|2025-04-03 05:05:00|49266.7|49246.7|49375.3|49355.3|49377.8|49357.8|49260.2|49240.2|131
1743657000000|2025-04-03 05:10:00|49374.3|49354.3|49304.3|49284.3|49374.3|49354.3|49284.3|49264.3|29
1743657300000|2025-04-03 05:15:00|49301.8|49281.8|49291.3|49271.3|49301.8|49281.8|49256.8|49236.8|49
1743657600000|2025-04-03 05:20:00|49290.3|49270.3|49296.8|49276.8|49324.3|49304.3|49235.3|49215.3|100
1743657900000|2025-04-03 05:25:00|49295.8|49275.8|49201.4|49181.4|49305.3|49285.3|49160.8|49140.8|310
1743658200000|2025-04-03 05:30:00|49197.9|49177.9|49288.4|49268.4|49295.9|49275.9|49189.9|49169.9|193
1743658500000|2025-04-03 05:35:00|49285.9|49265.9|49303.4|49283.4|49333.4|49313.4|49250.9|49230.9|85
1743658800000|2025-04-03 05:40:00|49304.9|49284.9|49312.4|49292.4|49335.9|49315.9|49288.4|49268.4|54
1743659100000|2025-04-03 05:45:00|49310.9|49290.9|49298.9|49278.9|49397.9|49377.9|49280.4|49260.4|121
1743659400000|2025-04-03 05:50:00|49297.9|49277.9|49303.5|49283.5|49356.4|49336.4|49296.4|49276.4|39
1743659700000|2025-04-03 05:55:00|49301|49281|49280.5|49260.5|49308|49288|49264.5|49244.5|83
1743660000000|2025-04-03 06:00:00|49281.5|49261.5|49342|49322|49342|49322|49272|49252|104
1743660300000|2025-04-03 06:05:00|49343|49323|49337|49317|49384.5|49364.5|49324.5|49304.5|79
1743660600000|2025-04-03 06:10:00|49338|49318|49317.6|49297.6|49338|49318|49262.6|49242.6|118
1743660900000|2025-04-03 06:15:00|49318.6|49298.6|49247.6|49227.6|49320.1|49300.1|49221.6|49201.6|111
1743661200000|2025-04-03 06:20:00|49250.1|49230.1|49189.1|49169.1|49250.1|49230.1|49172.6|49152.6|99
1743661500000|2025-04-03 06:25:00|49188.1|49168.1|49219.1|49199.1|49220.1|49200.1|49137.6|49117.6|108
1743661800000|2025-04-03 06:30:00|49218.1|49198.1|49236.2|49216.2|49247.7|49227.7|49141.1|49121.1|156
1743662100000|2025-04-03 06:35:00|49240.2|49220.2|49260.2|49240.2|49287.7|49267.7|49217.7|49197.7|68
1743662400000|2025-04-03 06:40:00|49262.7|49242.7|49163.7|49143.7|49265.2|49245.2|49158.7|49138.7|90
1743662700000|2025-04-03 06:45:00|49162.7|49142.7|49214.7|49194.7|49214.7|49194.7|49097.7|49077.7|317
1743663000000|2025-04-03 06:50:00|49213.7|49193.7|49123.3|49103.3|49213.7|49193.7|49115.8|49095.8|132
1743663300000|2025-04-03 06:55:00|49125.8|49105.8|49105.3|49085.3|49151.3|49131.3|49105.3|49085.3|128
1743663600000|2025-04-03 07:00:00|49106.8|49086.8|48936.8|48916.8|49106.8|49086.8|48916.8|48896.8|612
1743663900000|2025-04-03 07:05:00|48940.3|48920.3|49136.3|49116.3|49181.3|49161.3|48927.8|48907.8|491
1743664200000|2025-04-03 07:10:00|49134.3|49114.3|49056.9|49036.9|49166.3|49146.3|49033.4|49013.4|293
1743664500000|2025-04-03 07:15:00|49054.4|49034.4|49074.4|49054.4|49095.4|49075.4|49035.9|49015.9|184
1743664800000|2025-04-03 07:20:00|49069.4|49049.4|49051.4|49031.4|49079.4|49059.4|49030.9|49010.9|197
1743665100000|2025-04-03 07:25:00|49049.9|49029.9|49019.4|48999.4|49113.4|49093.4|49014.4|48994.4|169
1743665400000|2025-04-03 07:30:00|49024.4|49004.4|48967|48947|49046.9|49026.9|48932.5|48912.5|306
1743665700000|2025-04-03 07:35:00|48969.5|48949.5|48989.5|48969.5|49004.5|48984.5|48949.5|48929.5|123
1743666000000|2025-04-03 07:40:00|48991|48971|49118.5|49098.5|49155.5|49135.5|48989.5|48969.5|208
1743666300000|2025-04-03 07:45:00|49117|49097|49157|49137|49180.5|49160.5|49091|49071|179
1743666600000|2025-04-03 07:50:00|49159|49139|49244|49224|49258.1|49238.1|49159|49139|292
1743666900000|2025-04-03 07:55:00|49243.1|49223.1|49368.1|49348.1|49378.1|49358.1|49240.6|49220.6|290
1743667200000|2025-04-03 08:00:00|49367.1|49347.1|49349.6|49329.6|49387.1|49367.1|49282.1|49262.1|326
1743667500000|2025-04-03 08:05:00|49350.6|49330.6|49426.6|49406.6|49447.6|49427.6|49349.6|49329.6|306
1743667800000|2025-04-03 08:10:00|49425.6|49405.6|49460.1|49440.1|49460.1|49440.1|49393.1|49373.1|155
1743668100000|2025-04-03 08:15:00|49457.6|49437.6|49496.7|49476.7|49521.7|49501.7|49457.6|49437.6|180
1743668400000|2025-04-03 08:20:00|49494.2|49474.2|49523.7|49503.7|49527.7|49507.7|49485.7|49465.7|95
1743668700000|2025-04-03 08:25:00|49526.2|49506.2|49531.2|49511.2|49555.7|49535.7|49493.7|49473.7|138
1743669000000|2025-04-03 08:30:00|49530.2|49510.2|49550.7|49530.7|49593.2|49573.2|49516.2|49496.2|132
1743669300000|2025-04-03 08:35:00|49549.7|49529.7|49585.7|49565.7|49635.7|49615.7|49549.7|49529.7|208
1743669600000|2025-04-03 08:40:00|49592.2|49572.2|49680.8|49660.8|49700.7|49680.7|49592.2|49572.2|185
1743669900000|2025-04-03 08:45:00|49681.7|49661.7|49728.3|49708.3|49735.8|49715.8|49680.8|49660.8|212
1743670200000|2025-04-03 08:50:00|49729.3|49709.3|49674.3|49654.3|49730.8|49710.8|49655.8|49635.8|170
1743670500000|2025-04-03 08:55:00|49675.8|49655.8|49655.8|49635.8|49679.3|49659.3|49624.8|49604.8|138
1743670800000|2025-04-03 09:00:00|49656.8|49636.8|49695.8|49675.8|49695.8|49675.8|49638.3|49618.3|111
1743671100000|2025-04-03 09:05:00|49693.3|49673.3|49717.8|49697.8|49740.9|49720.9|49637.4|49617.4|169
1743671400000|2025-04-03 09:10:00|49720.3|49700.3|49837.9|49817.9|49855.4|49835.4|49717.8|49697.8|199
1743671700000|2025-04-03 09:15:00|49836.9|49816.9|49622.9|49602.9|49837.9|49817.9|49622.9|49602.9|215
1743672000000|2025-04-03 09:20:00|49618.9|49598.9|49470.9|49450.9|49618.9|49598.9|49470.9|49450.9|311
1743672300000|2025-04-03 09:25:00|49471.9|49451.9|49491|49471|49509.4|49489.4|49432.5|49412.5|270
1743672600000|2025-04-03 09:30:00|49490|49470|49456|49436|49549.5|49529.5|49451|49431|118
1743672900000|2025-04-03 09:35:00|49454.5|49434.5|49456|49436|49476|49456|49423.5|49403.5|118
1743673200000|2025-04-03 09:40:00|49458|49438|49499.5|49479.5|49503.5|49483.5|49458|49438|147
1743673500000|2025-04-03 09:45:00|49501|49481|49523.5|49503.5|49531|49511|49447.5|49427.5|163
1743673800000|2025-04-03 09:50:00|49522.6|49502.6|49591.1|49571.1|49596.1|49576.1|49521|49501|72
1743674100000|2025-04-03 09:55:00|49588.6|49568.6|49511.1|49491.1|49588.6|49568.6|49501.1|49481.1|47
1743674400000|2025-04-03 10:00:00|49510.1|49490.1|49541.1|49521.1|49541.1|49521.1|49474.6|49454.6|50
1743674700000|2025-04-03 10:05:00|49543.6|49523.6|49547.6|49527.6|49623.6|49603.6|49531.1|49511.1|157
1743675000000|2025-04-03 10:10:00|49548.6|49528.6|49598.1|49578.1|49675.6|49655.6|49548.6|49528.6|165
1743675300000|2025-04-03 10:15:00|49599.1|49579.1|49560.7|49540.7|49638.1|49618.1|49538.2|49518.2|145
1743675600000|2025-04-03 10:20:00|49558.2|49538.2|49508.2|49488.2|49583.2|49563.2|49493.2|49473.2|93
1743675900000|2025-04-03 10:25:00|49505.7|49485.7|49395.7|49375.7|49525.7|49505.7|49395.7|49375.7|161
1743676200000|2025-04-03 10:30:00|49394.2|49374.2|49401.3|49381.3|49419.7|49399.7|49367.2|49347.2|197
1743676500000|2025-04-03 10:35:00|49400.3|49380.3|49421.3|49401.3|49423.8|49403.8|49353.8|49333.8|152
1743676800000|2025-04-03 10:40:00|49423.8|49403.8|49417.3|49397.3|49423.8|49403.8|49381.3|49361.3|123
1743677100000|2025-04-03 10:45:00|49419.3|49399.3|49513.3|49493.3|49530.8|49510.8|49416.3|49396.3|174
1743677400000|2025-04-03 10:50:00|49515.8|49495.8|49433.8|49413.8|49522.8|49502.8|49421.3|49401.3|119
1743677700000|2025-04-03 10:55:00|49432.9|49412.9|49253.9|49233.9|49432.9|49412.9|49223.9|49203.9|320
1743678000000|2025-04-03 11:00:00|49248.9|49228.9|49288.9|49268.9|49308.9|49288.9|49248.9|49228.9|133
1743678300000|2025-04-03 11:05:00|49287.9|49267.9|49323.9|49303.9|49328.9|49308.9|49258.9|49238.9|105
1743678600000|2025-04-03 11:10:00|49324.9|49304.9|49401.4|49381.4|49408.9|49388.9|49313.9|49293.9|115
1743678900000|2025-04-03 11:15:00|49400.4|49380.4|49362.4|49342.4|49428.9|49408.9|49356.5|49336.5|114
1743679200000|2025-04-03 11:20:00|49363.4|49343.4|49355.5|49335.5|49384|49364|49337.5|49317.5|147
1743679500000|2025-04-03 11:25:00|49354|49334|49328.5|49308.5|49371.5|49351.5|49328.5|49308.5|144
1743679800000|2025-04-03 11:30:00|49325.5|49305.5|49396.5|49376.5|49396.5|49376.5|49294.5|49274.5|255
1743680100000|2025-04-03 11:35:00|49397.5|49377.5|49435|49415|49484|49464|49390|49370|282
1743680400000|2025-04-03 11:40:00|49433.1|49413.1|49313.5|49293.5|49433.1|49413.1|49306.6|49286.6|226
1743680700000|2025-04-03 11:45:00|49315.1|49295.1|49230.6|49210.6|49335.1|49315.1|49216.6|49196.6|150
1743681000000|2025-04-03 11:50:00|49231.6|49211.6|49185.1|49165.1|49238.1|49218.1|49171.6|49151.6|258
1743681300000|2025-04-03 11:55:00|49184.1|49164.1|49224.1|49204.1|49268.6|49248.6|49184.1|49164.1|163
1743681600000|2025-04-03 12:00:00|49226.6|49206.6|49185.2|49165.2|49253.1|49233.1|49129.2|49109.2|281
1743681900000|2025-04-03 12:05:00|49182.7|49162.7|49135.2|49115.2|49248.6|49228.6|49131.7|49111.7|308
1743682200000|2025-04-03 12:10:00|49133.2|49113.2|49169.2|49149.2|49181.7|49161.7|49061.2|49041.2|451
1743682500000|2025-04-03 12:15:00|49170.2|49150.2|49111.7|49091.7|49176.7|49156.7|49108.7|49088.7|237
1743682800000|2025-04-03 12:20:00|49109.2|49089.2|49065.2|49045.2|49109.7|49089.7|49036.2|49016.2|239
1743683100000|2025-04-03 12:25:00|49063.3|49043.3|49069.3|49049.3|49101.8|49081.8|49017.8|48997.8|418
1743683400000|2025-04-03 12:30:00|49066.8|49046.8|49031.8|49011.8|49066.8|49046.8|49011.8|48991.8|515
1743683700000|2025-04-03 12:35:00|49029.3|49009.3|49004.4|48984.4|49056.8|49036.8|48968.4|48948.4|664
1743684000000|2025-04-03 12:40:00|48999.4|48979.4|48914|48894|48999.4|48979.4|48847.5|48827.5|779
1743684300000|2025-04-03 12:45:00|48909|48889|49066.4|49046.4|49066.4|49046.4|48894|48874|397
1743684600000|2025-04-03 12:50:00|49064.4|49044.4|49263|49243|49283.9|49263.9|49046.9|49026.9|601
1743684900000|2025-04-03 12:55:00|49261|49241|49201.5|49181.5|49319.9|49299.9|49194.9|49174.9|448
1743685200000|2025-04-03 13:00:00|49200.9|49180.9|48965|48945|49223.4|49203.4|48915|48895|508
1743685500000|2025-04-03 13:05:00|48961.5|48941.5|48917|48897|48993.5|48973.5|48861|48841|358
1743685800000|2025-04-03 13:10:00|48918.5|48898.5|48957|48937|48979.5|48959.5|48869.5|48849.5|296
1743686100000|2025-04-03 13:15:00|48955.5|48935.5|49132|49112|49150.5|49130.5|48945.5|48925.5|332
1743686400000|2025-04-03 13:20:00|49130|49110|48967|48947|49130|49110|48967|48947|186
1743686700000|2025-04-03 13:25:00|48964.5|48944.5|48957.6|48937.6|49046.1|49026.1|48955.1|48935.1|284
1743687000000|2025-04-03 13:30:00|48956.6|48936.6|49032.1|49012.1|49057.1|49037.1|48900.6|48880.6|469
1743687300000|2025-04-03 13:35:00|49034.6|49014.6|49102.6|49082.6|49122.1|49102.1|49019.6|48999.6|363
1743687600000|2025-04-03 13:40:00|49103.6|49083.6|48955.1|48935.1|49105.1|49085.1|48942.7|48922.7|343
1743687900000|2025-04-03 13:45:00|48956.1|48936.1|48907.2|48887.2|49066.7|49046.7|48877.2|48857.2|383
1743688200000|2025-04-03 13:50:00|48908.2|48888.2|48789.3|48769.3|48965.7|48945.7|48721.3|48701.3|707
1743688500000|2025-04-03 13:55:00|48794.3|48774.3|48743.9|48723.9|48806.3|48786.3|48724.3|48704.3|313
1743688800000|2025-04-03 14:00:00|48746.4|48726.4|48614.9|48594.9|48874.9|48854.9|48614.9|48594.9|698
1743689100000|2025-04-03 14:05:00|48616.4|48596.4|48734.4|48714.4|48796.9|48776.9|48590.4|48570.4|645
1743689400000|2025-04-03 14:10:00|48735.4|48715.4|48727.4|48707.4|48821.9|48801.9|48662.4|48642.4|441
1743689700000|2025-04-03 14:15:00|48729.4|48709.4|48691.9|48671.9|48782.4|48762.4|48654.4|48634.4|352
1743690000000|2025-04-03 14:20:00|48689.4|48669.4|48767.5|48747.5|48828.5|48808.5|48675.9|48655.9|442
1743690300000|2025-04-03 14:25:00|48772.5|48752.5|48967.5|48947.5|48975|48955|48762.5|48742.5|405
1743690600000|2025-04-03 14:30:00|48969|48949|48932.5|48912.5|49005|48985|48890|48870|248
1743690900000|2025-04-03 14:35:00|48931.5|48911.5|48843.5|48823.5|48942.5|48922.5|48829.5|48809.5|159
1743691200000|2025-04-03 14:40:00|48842|48822|48782.6|48762.6|48912.6|48892.6|48737.6|48717.6|292
1743691500000|2025-04-03 14:45:00|48780.6|48760.6|49037.6|49017.6|49042.6|49022.6|48780.6|48760.6|482
1743691800000|2025-04-03 14:50:00|49041.1|49021.1|48996.2|48976.2|49055.1|49035.1|48970.2|48950.2|477
1743692100000|2025-04-03 14:55:00|48993.7|48973.7|48852.2|48832.2|48993.7|48973.7|48840.7|48820.7|350
1743692400000|2025-04-03 15:00:00|48850.7|48830.7|48841.2|48821.2|48898.7|48878.7|48825.2|48805.2|272
1743692700000|2025-04-03 15:05:00|48836.8|48816.8|48875.7|48855.7|48899.7|48879.7|48788.7|48768.7|267
1743693000000|2025-04-03 15:10:00|48874.7|48854.7|48855.8|48835.8|48918.2|48898.2|48840.7|48820.7|220
1743693300000|2025-04-03 15:15:00|48858.3|48838.3|48866.9|48846.9|48910.8|48890.8|48855.8|48835.8|492
1743693600000|2025-04-03 15:20:00|48864.4|48844.4|48781.4|48761.4|48871.9|48851.9|48781.4|48761.4|211
1743693900000|2025-04-03 15:25:00|48779.9|48759.9|48740.5|48720.5|48779.9|48759.9|48717.4|48697.4|254
1743694200000|2025-04-03 15:30:00|48739.5|48719.5|48694|48674|48771.5|48751.5|48663|48643|364
1743694500000|2025-04-03 15:35:00|48687.5|48667.5|48681|48661|48745|48725|48656|48636|283
1743694800000|2025-04-03 15:40:00|48679.5|48659.5|48771.5|48751.5|48780|48760|48653|48633|302
1743695100000|2025-04-03 15:45:00|48775|48755|48817|48797|48848|48828|48745|48725|385
1743695400000|2025-04-03 15:50:00|48815|48795|48876.5|48856.5|48895|48875|48782|48762|182
1743695700000|2025-04-03 15:55:00|48875.5|48855.5|48894|48874|48936.5|48916.5|48874|48854|209
1743696000000|2025-04-03 16:00:00|48893|48873|48921|48901|48966|48946|48879|48859|218
1743696300000|2025-04-03 16:05:00|48922|48902|48796|48776|48946|48926|48793.5|48773.5|187
1743696600000|2025-04-03 16:10:00|48798.5|48778.5|48833.6|48813.6|48843|48823|48788.5|48768.5|223
1743696900000|2025-04-03 16:15:00|48832.6|48812.6|48746.1|48726.1|48833.6|48813.6|48746.1|48726.1|114
1743697200000|2025-04-03 16:20:00|48748|48728|48595.7|48575.7|48756.1|48736.1|48595.7|48575.7|365
1743697500000|2025-04-03 16:25:00|48600.1|48580.1|48651.7|48631.7|48655.1|48635.1|48512.2|48492.2|340
1743697800000|2025-04-03 16:30:00|48649.2|48629.2|48631.7|48611.7|48667.6|48647.6|48604.2|48584.2|374
1743698100000|2025-04-03 16:35:00|48629.2|48609.2|48621.7|48601.7|48664.2|48644.2|48576.7|48556.7|253
1743698400000|2025-04-03 16:40:00|48622.7|48602.7|48684.2|48664.2|48734.2|48714.2|48622.7|48602.7|235
1743698700000|2025-04-03 16:45:00|48687.7|48667.7|48673.3|48653.3|48706.2|48686.2|48655.8|48635.8|373
1743699000000|2025-04-03 16:50:00|48671.8|48651.8|48594.8|48574.8|48671.8|48651.8|48571.3|48551.3|223
1743699300000|2025-04-03 16:55:00|48593.9|48573.9|48591.8|48571.8|48609.8|48589.8|48549.3|48529.3|819
1743699600000|2025-04-03 17:00:00|48592.8|48572.8|48608.8|48588.8|48609.8|48589.8|48547.8|48527.8|516
1743699900000|2025-04-03 17:05:00|48606.3|48586.3|48606.3|48586.3|48649.8|48629.8|48588.8|48568.8|204
1743700200000|2025-04-03 17:10:00|48604.8|48584.8|48651.8|48631.8|48658.3|48638.3|48577.3|48557.3|195
1743700500000|2025-04-03 17:15:00|48653.3|48633.3|48593.3|48573.3|48663.3|48643.3|48575.8|48555.8|124
1743700800000|2025-04-03 17:20:00|48595.8|48575.8|48568.3|48548.3|48603.3|48583.3|48564.9|48544.9|103
1743701100000|2025-04-03 17:25:00|48567.4|48547.4|48570.9|48550.9|48586.8|48566.8|48558.4|48538.4|213
1743701400000|2025-04-03 17:30:00|48571.9|48551.9|48600.9|48580.9|48608.4|48588.4|48571.9|48551.9|126
1743701700000|2025-04-03 17:35:00|48603.4|48583.4|48638.4|48618.4|48663.4|48643.4|48603.4|48583.4|237
1743702000000|2025-04-03 17:40:00|48637.4|48617.4|48633.4|48613.4|48664.4|48644.4|48628.4|48608.4|91
1743702300000|2025-04-03 17:45:00|48632.5|48612.5|48623.5|48603.5|48651.9|48631.9|48608.5|48588.5|70
1743702600000|2025-04-03 17:50:00|48625.4|48605.4|48628.5|48608.5|48633.5|48613.5|48608.5|48588.5|75
1743702900000|2025-04-03 17:55:00|48627.5|48607.5|48611|48591|48643.5|48623.5|48601.6|48581.6|82
1743703200000|2025-04-03 18:00:00|48608.5|48588.5|48626|48606|48633.5|48613.5|48608.5|48588.5|192
1743703500000|2025-04-03 18:05:00|48624.5|48604.5|48628.6|48608.6|48633.6|48613.6|48624.5|48604.5|64
1743703800000|2025-04-03 18:10:00|48629.5|48609.5|48627.1|48607.1|48633.6|48613.6|48626.1|48606.1|35
1743704100000|2025-04-03 18:15:00|48626.1|48606.1|48605.6|48585.6|48653|48633|48588.1|48568.1|75
1743704400000|2025-04-03 18:20:00|48607.1|48587.1|48550.6|48530.6|48608.1|48588.1|48535.6|48515.6|130
1743704700000|2025-04-03 18:25:00|48551.6|48531.6|48528.1|48508.1|48566.6|48546.6|48518.1|48498.1|92
1743705000000|2025-04-03 18:30:00|48529.1|48509.1|48493.1|48473.1|48533.7|48513.7|48483.1|48463.1|147
1743705300000|2025-04-03 18:35:00|48490.6|48470.6|48505.7|48485.7|48510.7|48490.7|48453.1|48433.1|139
1743705600000|2025-04-03 18:40:00|48508.2|48488.2|48540.7|48520.7|48545.7|48525.7|48505.7|48485.7|75
1743705900000|2025-04-03 18:45:00|48545.7|48525.7|48515.7|48495.7|48545.7|48525.7|48515.7|48495.7|58
1743706200000|2025-04-03 18:50:00|48514.7|48494.7|48535.7|48515.7|48545.7|48525.7|48487.2|48467.2|77
1743706500000|2025-04-03 18:55:00|48533.2|48513.2|48550.8|48530.8|48558.3|48538.3|48513.2|48493.2|39
1743706800000|2025-04-03 19:00:00|48548.8|48528.8|48565.8|48545.8|48570.8|48550.8|48535.8|48515.8|49
1743707100000|2025-04-03 19:05:00|48563.3|48543.3|48550.8|48530.8|48563.3|48543.3|48535.8|48515.8|22
1743707400000|2025-04-03 19:10:00|48553.3|48533.3|48525.8|48505.8|48555.8|48535.8|48514.3|48494.3|72
1743707700000|2025-04-03 19:15:00|48524.9|48504.9|48510.9|48490.9|48524.9|48504.9|48478.3|48458.3|72
1743708000000|2025-04-03 19:20:00|48509.9|48489.9|48465.9|48445.9|48509.9|48489.9|48453.4|48433.4|94
1743708300000|2025-04-03 19:25:00|48469.4|48449.4|48393.5|48373.5|48470.9|48450.9|48391.4|48371.4|287
1743708600000|2025-04-03 19:30:00|48394.5|48374.5|48391.5|48371.5|48404|48384|48376.5|48356.5|182
1743708900000|2025-04-03 19:35:00|48393|48373|48401.5|48381.5|48401.5|48381.5|48376.5|48356.5|42
1743709200000|2025-04-03 19:40:00|48404|48384|48405.6|48385.6|48409|48389|48381|48361|108
1743709500000|2025-04-03 19:45:00|48408.1|48388.1|48402.5|48382.5|48408.1|48388.1|48378.1|48358.1|67
1743709800000|2025-04-03 19:50:00|48401.6|48381.6|48408.1|48388.1|48421.1|48401.1|48396.1|48376.1|88
1743710100000|2025-04-03 19:55:00|48409.6|48389.6|48397.2|48377.2|48415.6|48395.6|48390.2|48370.2|65
1743710400000|2025-04-03 20:00:00|48394.7|48374.7|48402.2|48382.2|48422.2|48402.2|48394.7|48374.7|29
1743710700000|2025-04-03 20:05:00|48399.7|48379.7|48409.7|48389.7|48427.2|48407.2|48399.7|48379.7|20
1743711000000|2025-04-03 20:10:00|48406.6|48386.6|48392.2|48372.2|48421.2|48401.2|48392.2|48372.2|34
1743711300000|2025-04-03 20:15:00|48390.7|48370.7|48402.3|48382.3|48402.3|48382.3|48389.7|48369.7|17
1743711600000|2025-04-03 20:20:00|48404.8|48384.8|48412.3|48392.3|48412.3|48392.3|48404.8|48384.8|14
1743711900000|2025-04-03 20:25:00|48414.8|48394.8|48394.8|48374.8|48422.3|48402.3|48394.8|48374.8|52
1743712200000|2025-04-03 20:30:00|48392.3|48372.3|48392.3|48372.3|48419.3|48399.3|48392.3|48372.3|91
1743712500000|2025-04-03 20:35:00|48391.4|48371.4|48404.8|48384.8|48409.8|48389.8|48387.3|48367.3|14
1743712800000|2025-04-03 20:40:00|48405.8|48385.8|48402.4|48382.4|48412.4|48392.4|48394.9|48374.9|44
1743713100000|2025-04-03 20:45:00|48403.9|48383.9|48399.9|48379.9|48420.9|48400.9|48394.9|48374.9|140
1743713400000|2025-04-03 20:50:00|48396.4|48376.4|48417.4|48397.4|48417.4|48397.4|48357.4|48337.4|67
1743713700000|2025-04-03 20:55:00|48418.4|48398.4|48399.9|48379.9|48428.4|48408.4|48399|48379|111
1743717600000|2025-04-03 22:00:00|48398.7|48378.7|48440.8|48420.8|48440.8|48420.8|48378.7|48358.7|68
1743717900000|2025-04-03 22:05:00|48443.7|48423.7|48467.8|48447.8|48467.8|48447.8|48419.3|48399.3|49
1743718200000|2025-04-03 22:10:00|48466.8|48446.8|48435.3|48415.3|48472.8|48452.8|48434.3|48414.3|24
1743718500000|2025-04-03 22:15:00|48439.3|48419.3|48445.3|48425.3|48466.3|48446.3|48438.8|48418.8|36
1743718800000|2025-04-03 22:20:00|48447.3|48427.3|48431.9|48411.9|48453.8|48433.8|48415.4|48395.4|22
1743719100000|2025-04-03 22:25:00|48429.4|48409.4|48397.9|48377.9|48429.4|48409.4|48395.4|48375.4|16
1743719400000|2025-04-03 22:30:00|48398.9|48378.9|48420.4|48400.4|48432.9|48412.9|48397.9|48377.9|14
1743719700000|2025-04-03 22:35:00|48422.9|48402.9|48419.5|48399.5|48450.4|48430.4|48417.9|48397.9|28
1743720000000|2025-04-03 22:40:00|48417.9|48397.9|48412|48392|48425.5|48405.5|48410.4|48390.4|6
1743720300000|2025-04-03 22:45:00|48407|48387|48393|48373|48407|48387|48351.4|48331.4|24
1743720600000|2025-04-03 22:50:00|48390.5|48370.5|48383|48363|48393|48373|48365.5|48345.5|6
1743720900000|2025-04-03 22:55:00|48380.5|48360.5|48400.5|48380.5|48405.5|48385.5|48374.6|48354.6|12
1743721200000|2025-04-03 23:00:00|48401.5|48381.5|48349.6|48329.6|48410.5|48390.5|48349.6|48329.6|12
1743721500000|2025-04-03 23:05:00|48350.6|48330.6|48335.6|48315.6|48358.1|48338.1|48323.1|48303.1|14
1743721800000|2025-04-03 23:10:00|48333.1|48313.1|48360|48340|48364.1|48344.1|48324.1|48304.1|31
1743722100000|2025-04-03 23:15:00|48357.5|48337.5|48336.6|48316.6|48366|48346|48335.1|48315.1|13
1743722400000|2025-04-03 23:20:00|48334.1|48314.1|48360.1|48340.1|48360.1|48340.1|48331.6|48311.6|10
1743722700000|2025-04-03 23:25:00|48361.1|48341.1|48375.1|48355.1|48384.1|48364.1|48355.1|48335.1|16
1743723000000|2025-04-03 23:30:00|48373.6|48353.6|48441.7|48421.7|48441.7|48421.7|48372.6|48352.6|56
1743723300000|2025-04-03 23:35:00|48439.2|48419.2|48427.3|48407.3|48439.2|48419.2|48421.7|48401.7|13
1743723600000|2025-04-03 23:40:00|48428.2|48408.2|48428.3|48408.3|48438.2|48418.2|48427.3|48407.3|6
1743723900000|2025-04-03 23:45:00|48425.8|48405.8|48448.3|48428.3|48448.3|48428.3|48417.3|48397.3|36
1743724200000|2025-04-03 23:50:00|48449.2|48429.2|48513.3|48493.3|48525.8|48505.8|48448.3|48428.3|58
1743724500000|2025-04-03 23:55:00|48510.8|48490.8|48474.3|48454.3|48510.8|48490.8|48453.3|48433.3|31
1743724800000|2025-04-04 00:00:00|48475.8|48455.8|48450.9|48430.9|48489.9|48469.9|48433.3|48413.3|64
1743725100000|2025-04-04 00:05:00|48449.3|48429.3|48443.4|48423.4|48458.4|48438.4|48427.4|48407.4|19
1743725400000|2025-04-04 00:10:00|48444.3|48424.3|48408.4|48388.4|48458.4|48438.4|48398.4|48378.4|26
1743725700000|2025-04-04 00:15:00|48407.4|48387.4|48387.5|48367.5|48418.4|48398.4|48380.9|48360.9|36
1743726000000|2025-04-04 00:20:00|48385.9|48365.9|48351|48331|48390.9|48370.9|48345|48325|38
1743726300000|2025-04-04 00:25:00|48350|48330|48372.5|48352.5|48390|48370|48302.5|48282.5|118
1743726600000|2025-04-04 00:30:00|48370|48350|48351.6|48331.6|48371.6|48351.6|48314.1|48294.1|42
1743726900000|2025-04-04 00:35:00|48349.1|48329.1|48329.1|48309.1|48349.1|48329.1|48303.1|48283.1|45
1743727200000|2025-04-04 00:40:00|48337.6|48317.6|48375.1|48355.1|48391.6|48371.6|48337.6|48317.6|42
1743727500000|2025-04-04 00:45:00|48376.6|48356.6|48351.6|48331.6|48386.6|48366.6|48331.6|48311.6|31
1743727800000|2025-04-04 00:50:00|48350.7|48330.7|48308.2|48288.2|48350.7|48330.7|48304.2|48284.2|73
1743728100000|2025-04-04 00:55:00|48306.7|48286.7|48327.8|48307.8|48339.7|48319.7|48286.3|48266.3|184
1743728400000|2025-04-04 01:00:00|48326.9|48306.9|48250.9|48230.9|48332.8|48312.8|48240.9|48220.9|199
1743728700000|2025-04-04 01:05:00|48248.4|48228.4|48224.4|48204.4|48269.4|48249.4|48224.4|48204.4|284
1743729000000|2025-04-04 01:10:00|48223.5|48203.5|48211|48191|48231.9|48211.9|48173.5|48153.5|137
1743729300000|2025-04-04 01:15:00|48212.5|48192.5|48301|48281|48303.5|48283.5|48209.5|48189.5|81
1743729600000|2025-04-04 01:20:00|48304.5|48284.5|48298.5|48278.5|48361|48341|48288.9|48268.9|84
1743729900000|2025-04-04 01:25:00|48297|48277|48295.5|48275.5|48298.5|48278.5|48249.5|48229.5|65
1743730200000|2025-04-04 01:30:00|48293.6|48273.6|48232|48212|48293.6|48273.6|48223|48203|65
1743730500000|2025-04-04 01:35:00|48229.5|48209.5|48259.6|48239.6|48259.6|48239.6|48217|48197|60
1743730800000|2025-04-04 01:40:00|48261.1|48241.1|48233.6|48213.6|48294.6|48274.6|48228.6|48208.6|25
1743731100000|2025-04-04 01:45:00|48236.1|48216.1|48197.1|48177.1|48238.6|48218.6|48186.2|48166.2|109
1743731400000|2025-04-04 01:50:00|48196.2|48176.2|48198.7|48178.7|48226.2|48206.2|48188.7|48168.7|60
1743731700000|2025-04-04 01:55:00|48197.7|48177.7|48166.2|48146.2|48198.7|48178.7|48153.7|48133.7|70
1743732000000|2025-04-04 02:00:00|48167.2|48147.2|48181.2|48161.2|48191.2|48171.2|48156.2|48136.2|34
1743732300000|2025-04-04 02:05:00|48182.2|48162.2|48251.3|48231.3|48251.3|48231.3|48181.2|48161.2|63
1743732600000|2025-04-04 02:10:00|48256.3|48236.3|48256.3|48236.3|48274.7|48254.7|48220.3|48200.3|60
1743732900000|2025-04-04 02:15:00|48257.8|48237.8|48202.3|48182.3|48261.3|48241.3|48178.8|48158.8|26
1743733200000|2025-04-04 02:20:00|48203.2|48183.2|48096.3|48076.3|48206.3|48186.3|48087.3|48067.3|174
1743733500000|2025-04-04 02:25:00|48098.8|48078.8|48143.3|48123.3|48151.4|48131.4|48066.3|48046.3|108
1743733800000|2025-04-04 02:30:00|48151.8|48131.8|48198.3|48178.3|48203.3|48183.3|48113.3|48093.3|87
1743734100000|2025-04-04 02:35:00|48199.3|48179.3|48146.4|48126.4|48234.9|48214.9|48136.4|48116.4|46
1743734400000|2025-04-04 02:40:00|48147.4|48127.4|48128.9|48108.9|48158|48138|48088.9|48068.9|67
1743734700000|2025-04-04 02:45:00|48129.9|48109.9|48094|48074|48136.4|48116.4|48086.5|48066.5|45
1743735000000|2025-04-04 02:50:00|48091.5|48071.5|48109|48089|48111.5|48091.5|48069|48049|62
1743735300000|2025-04-04 02:55:00|48112.5|48092.5|48101.5|48081.5|48116.5|48096.5|48084|48064|47
1743735600000|2025-04-04 03:00:00|48102.5|48082.5|48086.5|48066.5|48115.6|48095.6|48055.6|48035.6|63
1743735900000|2025-04-04 03:05:00|48085|48065|48036.6|48016.6|48085.6|48065.6|48026.6|48006.6|97
1743736200000|2025-04-04 03:10:00|48037.5|48017.5|48076.6|48056.6|48078.5|48058.5|48025.6|48005.6|38
1743736500000|2025-04-04 03:15:00|48077.6|48057.6|48060.7|48040.7|48081.6|48061.6|48046.6|48026.6|33
1743736800000|2025-04-04 03:20:00|48059.1|48039.1|48058.2|48038.2|48066.6|48046.6|48036.6|48016.6|28
1743737100000|2025-04-04 03:25:00|48055.7|48035.7|48014.2|47994.2|48055.7|48035.7|47989.2|47969.2|128
1743737400000|2025-04-04 03:30:00|48013.2|47993.2|48009.8|47989.8|48027.7|48007.7|47996.7|47976.7|91
1743737700000|2025-04-04 03:35:00|48006.7|47986.7|48011.7|47991.7|48050.2|48030.2|48001.7|47981.7|140
1743738000000|2025-04-04 03:40:00|48010.8|47990.8|48021.8|48001.8|48026.8|48006.8|47976.7|47956.7|150
1743738300000|2025-04-04 03:45:00|48024.3|48004.3|48006.8|47986.8|48076.8|48056.8|48006.8|47986.8|52
1743738600000|2025-04-04 03:50:00|48004.3|47984.3|48019.3|47999.3|48030.3|48010.3|47981.8|47961.8|36
1743738900000|2025-04-04 03:55:00|48014.3|47994.3|47996.8|47976.8|48014.3|47994.3|47974.3|47954.3|65
1743739200000|2025-04-04 04:00:00|47995.9|47975.9|47986.9|47966.9|48011.8|47991.8|47980.9|47960.9|62
1743739500000|2025-04-04 04:05:00|47990.9|47970.9|48001.9|47981.9|48024.4|48004.4|47990.9|47970.9|32
1743739800000|2025-04-04 04:10:00|48000.9|47980.9|47999.4|47979.4|48026.9|48006.9|47966.9|47946.9|105
1743740100000|2025-04-04 04:15:00|48001.9|47981.9|48041.9|48021.9|48044.4|48024.4|47996.9|47976.9|43
1743740400000|2025-04-04 04:20:00|48042.9|48022.9|47999.1|47979.1|48061.9|48041.9|47981.9|47961.9|76
1743740700000|2025-04-04 04:25:00|47994.5|47974.5|48007.9|47987.9|48027|48007|47987|47967|46
1743741000000|2025-04-04 04:30:00|48009.5|47989.5|48027|48007|48027|48007|47982|47962|63
1743741300000|2025-04-04 04:35:00|48029.5|48009.5|48014.5|47994.5|48034.5|48014.5|47997|47977|41
1743741600000|2025-04-04 04:40:00|48015.5|47995.5|48029.6|48009.6|48029.6|48009.6|47994.6|47974.6|32
1743741900000|2025-04-04 04:45:00|48032.1|48012.1|48017.1|47997.1|48047.1|48027.1|48017.1|47997.1|38
1743742200000|2025-04-04 04:50:00|48016.1|47996.1|47952.1|47932.1|48016.1|47996.1|47947.1|47927.1|42
1743742500000|2025-04-04 04:55:00|47947.1|47927.1|47919.6|47899.6|47952.1|47932.1|47907.1|47887.1|91
1743742800000|2025-04-04 05:00:00|47922.1|47902.1|47951.2|47931.2|47951.2|47931.2|47898.7|47878.7|56
1743743100000|2025-04-04 05:05:00|47952.2|47932.2|47999.7|47979.7|48025.6|48005.6|47952.2|47932.2|36
1743743400000|2025-04-04 05:10:00|48003.1|47983.1|48062.2|48042.2|48074.7|48054.7|48003.1|47983.1|54
1743743700000|2025-04-04 05:15:00|48061.3|48041.3|48087.2|48067.2|48104.7|48084.7|48049.7|48029.7|66
1743744000000|2025-04-04 05:20:00|48088.2|48068.2|48172.3|48152.3|48174.2|48154.2|48087.2|48067.2|54
1743744300000|2025-04-04 05:25:00|48184.8|48164.8|48257.9|48237.9|48283.2|48263.2|48184.8|48164.8|126
1743744600000|2025-04-04 05:30:00|48256|48236|48099.4|48079.4|48256|48236|48099.4|48079.4|92
1743744900000|2025-04-04 05:35:00|48100.4|48080.4|48108.9|48088.9|48108.9|48088.9|48072.9|48052.9|115
1743745200000|2025-04-04 05:40:00|48110.4|48090.4|48070.5|48050.5|48120.4|48100.4|48052|48032|71
1743745500000|2025-04-04 05:45:00|48068.9|48048.9|48095.5|48075.5|48130.5|48110.5|48068|48048|30
1743745800000|2025-04-04 05:50:00|48093|48073|48102|48082|48130.1|48110.1|48090.5|48070.5|37
1743746100000|2025-04-04 05:55:00|48100.5|48080.5|48121.1|48101.1|48127.1|48107.1|48094.5|48074.5|42
1743746400000|2025-04-04 06:00:00|48119.2|48099.2|48118.6|48098.6|48153.6|48133.6|48106.1|48086.1|61
1743746700000|2025-04-04 06:05:00|48116.1|48096.1|48143.1|48123.1|48164.6|48144.6|48068.7|48048.7|54
1743747000000|2025-04-04 06:10:00|48142.1|48122.1|48159.7|48139.7|48192.1|48172.1|48139.6|48119.6|37
1743747300000|2025-04-04 06:15:00|48162.2|48142.2|48146.2|48126.2|48163.7|48143.7|48136.2|48116.2|36
1743747600000|2025-04-04 06:20:00|48145.3|48125.3|48116.2|48096.2|48146.2|48126.2|48093.7|48073.7|54
1743747900000|2025-04-04 06:25:00|48117.8|48097.8|48057.6|48037.6|48118.7|48098.7|48053.2|48033.2|147
1743748200000|2025-04-04 06:30:00|48060.7|48040.7|47980.7|47960.7|48060.7|48040.7|47955.7|47935.7|137
1743748500000|2025-04-04 06:35:00|47983.2|47963.2|47975.7|47955.7|48000.7|47980.7|47953.2|47933.2|56
1743748800000|2025-04-04 06:40:00|47971.7|47951.7|47960.8|47940.8|47980.8|47960.8|47955.7|47935.7|40
1743749100000|2025-04-04 06:45:00|47959.2|47939.2|47942.3|47922.3|47995.8|47975.8|47942.3|47922.3|76
1743749400000|2025-04-04 06:50:00|47944.8|47924.8|47960.4|47940.4|47993.9|47973.9|47930.4|47910.4|111
1743749700000|2025-04-04 06:55:00|47958.9|47938.9|47933.9|47913.9|47960.4|47940.4|47925.5|47905.5|133
1743750000000|2025-04-04 07:00:00|47930.8|47910.8|47854|47834|47933.9|47913.9|47826.4|47806.4|413
1743750300000|2025-04-04 07:05:00|47856.5|47836.5|47974.9|47954.9|47978.4|47958.4|47784.6|47764.6|445
1743750600000|2025-04-04 07:10:00|47973.4|47953.4|48073.1|48053.1|48086.5|48066.5|47973.4|47953.4|337
1743750900000|2025-04-04 07:15:00|48072.1|48052.1|48039|48019|48077.1|48057.1|47998.1|47978.1|219
1743751200000|2025-04-04 07:20:00|48037.5|48017.5|48083.5|48063.5|48099.4|48079.4|48001.5|47981.5|224
1743751500000|2025-04-04 07:25:00|48081|48061|47936|47916|48091|48071|47931|47911|172
1743751800000|2025-04-04 07:30:00|47929.1|47909.1|47848.5|47828.5|47938.5|47918.5|47836|47816|160
1743752100000|2025-04-04 07:35:00|47849.5|47829.5|47774.1|47754.1|47887|47867|47772.2|47752.2|242
1743752400000|2025-04-04 07:40:00|47768.8|47748.8|47761.1|47741.1|47808.6|47788.6|47746.6|47726.6|244
1743752700000|2025-04-04 07:45:00|47762|47742|47773.6|47753.6|47801.1|47781.1|47744.2|47724.2|223
1743753000000|2025-04-04 07:50:00|47774.6|47754.6|47807.1|47787.1|47852.1|47832.1|47774.6|47754.6|192
1743753300000|2025-04-04 07:55:00|47808.6|47788.6|47786.2|47766.2|47818.6|47798.6|47748.6|47728.6|120
1743753600000|2025-04-04 08:00:00|47784.2|47764.2|47698.7|47678.7|47784.2|47764.2|47623.7|47603.7|479
1743753900000|2025-04-04 08:05:00|47699.6|47679.6|47678.1|47658.1|47711.2|47691.2|47628.7|47608.7|176
1743754200000|2025-04-04 08:10:00|47676.2|47656.2|47723.7|47703.7|47736.2|47716.2|47668.7|47648.7|144
1743754500000|2025-04-04 08:15:00|47721.2|47701.2|47691.3|47671.3|47736.6|47716.6|47676.2|47656.2|141
1743754800000|2025-04-04 08:20:00|47688.8|47668.8|47778.8|47758.8|47786.3|47766.3|47670.3|47650.3|94
1743755100000|2025-04-04 08:25:00|47776.3|47756.3|47729.4|47709.4|47776.3|47756.3|47706.3|47686.3|89
1743755400000|2025-04-04 08:30:00|47728.4|47708.4|47632.9|47612.9|47746.9|47726.9|47632.9|47612.9|174
1743755700000|2025-04-04 08:35:00|47630|47610|47562|47542|47630|47610|47552.9|47532.9|213
1743756000000|2025-04-04 08:40:00|47564.5|47544.5|47559.5|47539.5|47601|47581|47514.5|47494.5|215
1743756300000|2025-04-04 08:45:00|47557|47537|47519.5|47499.5|47565.4|47545.4|47509.5|47489.5|115
1743756600000|2025-04-04 08:50:00|47512.6|47492.6|47382.6|47362.6|47513.6|47493.6|47382.6|47362.6|291
1743756900000|2025-04-04 08:55:00|47381.1|47361.1|47361.5|47341.5|47409.9|47389.9|47354|47334|343
1743757200000|2025-04-04 09:00:00|47359|47339|47379.6|47359.6|47399|47379|47326.5|47306.5|286
1743757500000|2025-04-04 09:05:00|47377.1|47357.1|47617.1|47597.1|47617.1|47597.1|47377.1|47357.1|288
1743757800000|2025-04-04 09:10:00|47619.6|47599.6|47599.6|47579.6|47628.7|47608.7|47529.6|47509.6|166
1743758100000|2025-04-04 09:15:00|47597.1|47577.1|47574.7|47554.7|47612.1|47592.1|47572.2|47552.2|159
1743758400000|2025-04-04 09:20:00|47575.6|47555.6|47551.6|47531.6|47599.7|47579.7|47526.6|47506.6|153
1743758700000|2025-04-04 09:25:00|47549.1|47529.1|47496.6|47476.6|47549.1|47529.1|47456.6|47436.6|86
1743759000000|2025-04-04 09:30:00|47495.7|47475.7|47494.1|47474.1|47518.2|47498.2|47456.6|47436.6|86
1743759300000|2025-04-04 09:35:00|47491.6|47471.6|47576.7|47556.7|47579.2|47559.2|47489.1|47469.1|93
1743759600000|2025-04-04 09:40:00|47574.8|47554.8|47539.2|47519.2|47585.1|47565.1|47539.2|47519.2|49
1743759900000|2025-04-04 09:45:00|47538.2|47518.2|47479.8|47459.8|47539.2|47519.2|47467.3|47447.3|135
1743760200000|2025-04-04 09:50:00|47478.9|47458.9|47452.3|47432.3|47485.8|47465.8|47444.8|47424.8|100
1743760500000|2025-04-04 09:55:00|47453.3|47433.3|47403|47383|47464.9|47444.9|47395.5|47375.5|190
1743760800000|2025-04-04 10:00:00|47408|47388|47499.9|47479.9|47577.4|47557.4|47395.5|47375.5|218
1743761100000|2025-04-04 10:05:00|47497.4|47477.4|47159|47139|47497.4|47477.4|47134|47114|639
1743761400000|2025-04-04 10:10:00|47159.9|47139.9|47172.5|47152.5|47212.4|47192.4|46972.8|46952.8|600
1743761700000|2025-04-04 10:15:00|47171.5|47151.5|47162.5|47142.5|47185|47165|47087.5|47067.5|264
1743762000000|2025-04-04 10:20:00|47164|47144|47092.5|47072.5|47164|47144|47012.5|46992.5|398
1743762300000|2025-04-04 10:25:00|47093.5|47073.5|47167.5|47147.5|47276|47256|47080|47060|322
1743762600000|2025-04-04 10:30:00|47162.5|47142.5|47077.6|47057.6|47182.5|47162.5|47065.1|47045.1|162
1743762900000|2025-04-04 10:35:00|47078.5|47058.5|46997.6|46977.6|47082.6|47062.6|46952.6|46932.6|353
1743763200000|2025-04-04 10:40:00|46998.5|46978.5|46972|46952|47042|47022|46961.7|46941.7|332
1743763500000|2025-04-04 10:45:00|46969.5|46949.5|46859.9|46839.9|46977|46957|46853.9|46833.9|375
1743763800000|2025-04-04 10:50:00|46861.4|46841.4|46749|46729|46893.9|46873.9|46741.4|46721.4|429
1743764100000|2025-04-04 10:55:00|46749.9|46729.9|46749|46729|46769|46749|46714|46694|395
1743764400000|2025-04-04 11:00:00|46753|46733|46746.2|46726.2|46914.9|46894.9|46717.1|46697.1|830
1743764700000|2025-04-04 11:05:00|46747.1|46727.1|46580.2|46560.2|46749.6|46729.6|46525.2|46505.2|600
1743765000000|2025-04-04 11:10:00|46578.3|46558.3|46575.3|46555.3|46621.8|46601.8|46522.7|46502.7|590
1743765300000|2025-04-04 11:15:00|46570.3|46550.3|46495.3|46475.3|46613.7|46593.7|46490.3|46470.3|302
1743765600000|2025-04-04 11:20:00|46486.2|46466.2|46435.3|46415.3|46486.2|46466.2|46410.3|46390.3|371
1743765900000|2025-04-04 11:25:00|46438.8|46418.8|46129.4|46109.4|46448.8|46428.8|46120|46100|607
1743766200000|2025-04-04 11:30:00|46131|46111|46189.1|46169.1|46231.6|46211.6|46058.1|46038.1|743
1743766500000|2025-04-04 11:35:00|46191.6|46171.6|46357.6|46337.6|46516|46496|46189.1|46169.1|807
1743766800000|2025-04-04 11:40:00|46360.4|46340.4|46187.2|46167.2|46371.6|46351.6|46131.6|46111.6|567
1743767100000|2025-04-04 11:45:00|46194.7|46174.7|46244.2|46224.2|46284.2|46264.2|46057.3|46037.3|439
1743767400000|2025-04-04 11:50:00|46241.7|46221.7|46254.2|46234.2|46334.2|46314.2|46137.6|46117.6|582
1743767700000|2025-04-04 11:55:00|46262.6|46242.6|46098.3|46078.3|46299.2|46279.2|46096.7|46076.7|808
1743768000000|2025-04-04 12:00:00|46099.2|46079.2|45660.2|45640.2|46120.8|46100.8|45651.7|45631.7|928
1743768300000|2025-04-04 12:05:00|45658.3|45638.3|45522.4|45502.4|45683.6|45663.6|45514.3|45494.3|742
1743768600000|2025-04-04 12:10:00|45536.5|45516.5|44954.6|44934.6|45544.3|45524.3|44703|44683|1508
1743768900000|2025-04-04 12:15:00|44955.5|44935.5|45486.5|45466.5|45487.4|45467.4|44946.5|44926.5|1454
1743769200000|2025-04-04 12:20:00|45489.9|45469.9|45445|45425|45494|45474|45335.5|45315.5|653
1743769500000|2025-04-04 12:25:00|45445.9|45425.9|46015|45995|46037.5|46017.5|45445.9|45425.9|929
1743769800000|2025-04-04 12:30:00|46015.6|45995.6|45872.5|45852.5|46021.5|46001.5|45554.1|45534.1|968
1743770100000|2025-04-04 12:35:00|45869.7|45849.7|45720|45700|46000|45980|45674.1|45654.1|671
1743770400000|2025-04-04 12:40:00|45717.5|45697.5|45587.9|45567.9|45717.5|45697.5|45403.5|45383.5|605
1743770700000|2025-04-04 12:45:00|45587|45567|45766.6|45746.6|45779.1|45759.1|45552|45532|629
1743771000000|2025-04-04 12:50:00|45750.4|45730.4|45600.7|45580.7|45750.4|45730.4|45520.1|45500.1|456
1743771300000|2025-04-04 12:55:00|45607.3|45587.3|45675.1|45655.1|45680.1|45660.1|45530.1|45510.1|475
1743771600000|2025-04-04 13:00:00|45674.2|45654.2|45772.7|45752.7|45927.7|45907.7|45460.8|45440.8|1022
1743771900000|2025-04-04 13:05:00|45774.2|45754.2|45717.4|45697.4|45808.3|45788.3|45619.2|45599.2|736
1743772200000|2025-04-04 13:10:00|45715.5|45695.5|45597.4|45577.4|45752.4|45732.4|45523.3|45503.3|544
1743772500000|2025-04-04 13:15:00|45596.5|45576.5|45436.5|45416.5|45620.8|45600.8|45389|45369|568
1743772800000|2025-04-04 13:20:00|45435.5|45415.5|45372.5|45352.5|45439|45419|45288.1|45268.1|567
1743773100000|2025-04-04 13:25:00|45374|45354|45261.5|45241.5|45394|45374|45227.1|45207.1|701
1743773400000|2025-04-04 13:30:00|45260.6|45240.6|45359.1|45339.1|45359.1|45339.1|45216.5|45196.5|672
1743773700000|2025-04-04 13:35:00|45356.6|45336.6|45374.7|45354.7|45621.6|45601.6|45331.6|45311.6|1083
1743774000000|2025-04-04 13:40:00|45369.7|45349.7|45174.1|45154.1|45369.7|45349.7|45165.1|45145.1|586
1743774300000|2025-04-04 13:45:00|45176.6|45156.6|45203.2|45183.2|45310.7|45290.7|45109.7|45089.7|857
1743774600000|2025-04-04 13:50:00|45200.7|45180.7|45044.2|45024.2|45224.1|45204.1|45041.7|45021.7|638
1743774900000|2025-04-04 13:55:00|45041.7|45021.7|45149.2|45129.2|45221.7|45201.7|45004.2|44984.2|666
1743775200000|2025-04-04 14:00:00|45145.8|45125.8|45111.7|45091.7|45191.7|45171.7|45036.7|45016.7|642
1743775500000|2025-04-04 14:05:00|45114.2|45094.2|45099.3|45079.3|45228.6|45208.6|45015.2|44995.2|494
1743775800000|2025-04-04 14:10:00|45098.3|45078.3|45200.8|45180.8|45228.3|45208.3|45068.9|45048.9|479
1743776100000|2025-04-04 14:15:00|45199.3|45179.3|45175.9|45155.9|45241.8|45221.8|45139.9|45119.9|588
1743776400000|2025-04-04 14:20:00|45174.9|45154.9|45115.9|45095.9|45211.8|45191.8|45066.8|45046.8|549
1743776700000|2025-04-04 14:25:00|45116.8|45096.8|44951.6|44931.6|45140.3|45120.3|44945.6|44925.6|695
1743777000000|2025-04-04 14:30:00|44949.1|44929.1|44751.6|44731.6|44966|44946|44743.5|44723.5|930
1743777300000|2025-04-04 14:35:00|44749.7|44729.7|44870.4|44850.4|44879.5|44859.5|44655.7|44635.7|927
1743777600000|2025-04-04 14:40:00|44871.3|44851.3|44795.7|44775.7|44914.5|44894.5|44740.7|44720.7|618
1743777900000|2025-04-04 14:45:00|44793.8|44773.8|44628.9|44608.9|44793.8|44773.8|44628.9|44608.9|360
1743778200000|2025-04-04 14:50:00|44627.9|44607.9|44922.3|44902.3|44954.8|44934.8|44567.3|44547.3|907
1743778500000|2025-04-04 14:55:00|44920.4|44900.4|44910.8|44890.8|45030.8|45010.8|44882.3|44862.3|683
1743778800000|2025-04-04 15:00:00|44908.9|44888.9|45357.4|45337.4|45529.3|45509.3|44843.3|44823.3|1363
1743779100000|2025-04-04 15:05:00|45356.4|45336.4|45175.2|45155.2|45383.3|45363.3|45122.7|45102.7|695
1743779400000|2025-04-04 15:10:00|45176.2|45156.2|45487.8|45467.8|45544.6|45524.6|45099.6|45079.6|925
1743779700000|2025-04-04 15:15:00|45486.8|45466.8|45324.7|45304.7|45540.3|45520.3|45322.2|45302.2|745
1743780000000|2025-04-04 15:20:00|45327.2|45307.2|45276.6|45256.6|45489.1|45469.1|45228.5|45208.5|628
1743780300000|2025-04-04 15:25:00|45274.1|45254.1|45143.5|45123.5|45274.1|45254.1|45027.5|45007.5|848
1743780600000|2025-04-04 15:30:00|45141|45121|44971|44951|45194.7|45174.7|44925.7|44905.7|576
1743780900000|2025-04-04 15:35:00|44973.5|44953.5|44957.3|44937.3|45028.2|45008.2|44875.4|44855.4|474
1743781200000|2025-04-04 15:40:00|44954.8|44934.8|44934.8|44914.8|45029.8|45009.8|44899.8|44879.8|398
1743781500000|2025-04-04 15:45:00|44932.3|44912.3|45001.7|44981.7|45066.7|45046.7|44897.3|44877.3|374
1743781800000|2025-04-04 15:50:00|45000.8|44980.8|44996.8|44976.8|45129.2|45109.2|44976.7|44956.7|405
1743782100000|2025-04-04 15:55:00|44997.7|44977.7|44885.2|44865.2|45068.6|45048.6|44877.4|44857.4|518
1743782400000|2025-04-04 16:00:00|44886.2|44866.2|44789.3|44769.3|44925.2|44905.2|44789.3|44769.3|333
1743782700000|2025-04-04 16:05:00|44788.4|44768.4|44725.3|44705.3|44844.3|44824.3|44708.4|44688.4|477
1743783000000|2025-04-04 16:10:00|44726.8|44706.8|44815.3|44795.3|44846.2|44826.2|44684.3|44664.3|617
1743783300000|2025-04-04 16:15:00|44816.2|44796.2|44734.4|44714.4|44851.2|44831.2|44714.4|44694.4|367
1743783600000|2025-04-04 16:20:00|44731.9|44711.9|44568.5|44548.5|44737.8|44717.8|44547.5|44527.5|674
1743783900000|2025-04-04 16:25:00|44569.4|44549.4|44498.8|44478.8|44601.9|44581.9|44466.3|44446.3|479
1743784200000|2025-04-04 16:30:00|44496.3|44476.3|44589.8|44569.8|44688.2|44668.2|44453.8|44433.8|796
1743784500000|2025-04-04 16:35:00|44587|44567|44553.2|44533.2|44712.6|44692.6|44541.7|44521.7|799
1743784800000|2025-04-04 16:40:00|44554.2|44534.2|44426.7|44406.7|44565.1|44545.1|44426.7|44406.7|568
1743785100000|2025-04-04 16:45:00|44430.1|44410.1|44405.8|44385.8|44438.3|44418.3|44388.6|44368.6|717
1743785400000|2025-04-04 16:50:00|44400.8|44380.8|44273.3|44253.3|44408.3|44388.3|44233.9|44213.9|1070
1743785700000|2025-04-04 16:55:00|44274.3|44254.3|44331.5|44311.5|44377.7|44357.7|44224|44204|1847
1743786000000|2025-04-04 17:00:00|44329|44309|44407.7|44387.7|44430.2|44410.2|44275.2|44255.2|937
1743786300000|2025-04-04 17:05:00|44406.8|44386.8|44292.8|44272.8|44495.2|44475.2|44273.7|44253.7|456
1743786600000|2025-04-04 17:10:00|44291.8|44271.8|44267.2|44247.2|44301.8|44281.8|44198.7|44178.7|263
1743786900000|2025-04-04 17:15:00|44269.7|44249.7|44027.5|44007.5|44278.1|44258.1|44015|43995|479
1743787200000|2025-04-04 17:20:00|44030|44010|44114.1|44094.1|44126.6|44106.6|44019.1|43999.1|500
1743787500000|2025-04-04 17:25:00|44118.1|44098.1|44198.2|44178.2|44259.7|44239.7|44118.1|44098.1|438
1743787800000|2025-04-04 17:30:00|44199.7|44179.7|44200.1|44180.1|44207.5|44187.5|44145.1|44125.1|298
1743788100000|2025-04-04 17:35:00|44197.6|44177.6|44293.5|44273.5|44361|44341|44180.1|44160.1|319
1743788400000|2025-04-04 17:40:00|44292.6|44272.6|44243.5|44223.5|44361|44341|44238.5|44218.5|261
1743788700000|2025-04-04 17:45:00|44244.5|44224.5|44280.4|44260.4|44292.9|44272.9|44222.9|44202.9|197
1743789000000|2025-04-04 17:50:00|44277.9|44257.9|44283|44263|44310.4|44290.4|44207.9|44187.9|182
1743789300000|2025-04-04 17:55:00|44280.5|44260.5|44278.6|44258.6|44306.1|44286.1|44233|44213|150
1743789600000|2025-04-04 18:00:00|44277.7|44257.7|44336.8|44316.8|44395.2|44375.2|44277.7|44257.7|343
1743789900000|2025-04-04 18:05:00|44339.3|44319.3|44286.8|44266.8|44381.8|44361.8|44277.7|44257.7|267
1743790200000|2025-04-04 18:10:00|44287.7|44267.7|44234.9|44214.9|44312.7|44292.7|44230.2|44210.2|180
1743790500000|2025-04-04 18:15:00|44233.4|44213.4|44206.8|44186.8|44238.4|44218.4|44161.5|44141.5|130
1743790800000|2025-04-04 18:20:00|44207.8|44187.8|44136.8|44116.8|44226.8|44206.8|44120.3|44100.3|191
1743791100000|2025-04-04 18:25:00|44134.3|44114.3|44080.3|44060.3|44142.2|44122.2|44046.9|44026.9|160
1743791400000|2025-04-04 18:30:00|44079.4|44059.4|44067.2|44047.2|44107.8|44087.8|44049.4|44029.4|89
1743791700000|2025-04-04 18:35:00|44066.3|44046.3|44130.7|44110.7|44158.2|44138.2|44066.3|44046.3|192
1743792000000|2025-04-04 18:40:00|44131.6|44111.6|44070.7|44050.7|44133.2|44113.2|44065.7|44045.7|75
1743792300000|2025-04-04 18:45:00|44071.6|44051.6|44223.2|44203.2|44231.7|44211.7|44070.7|44050.7|159
1743792600000|2025-04-04 18:50:00|44222.3|44202.3|44251.4|44231.4|44263.2|44243.2|44183.2|44163.2|123
1743792900000|2025-04-04 18:55:00|44250.4|44230.4|44293|44273|44296.4|44276.4|44219.5|44199.5|109
1743793200000|2025-04-04 19:00:00|44290.5|44270.5|44253|44233|44306.4|44286.4|44245.5|44225.5|94
1743793500000|2025-04-04 19:05:00|44250.5|44230.5|44233.9|44213.9|44266.4|44246.4|44188.9|44168.9|135
1743793800000|2025-04-04 19:10:00|44231.4|44211.4|44296.5|44276.5|44309|44289|44221.4|44201.4|88
1743794100000|2025-04-04 19:15:00|44295.5|44275.5|44351.5|44331.5|44364|44344|44263|44243|154
1743794400000|2025-04-04 19:20:00|44354|44334|44474.3|44454.3|44475.9|44455.9|44354|44334|223
1743794700000|2025-04-04 19:25:00|44475.3|44455.3|44454.6|44434.6|44537.8|44517.8|44436.8|44416.8|160
1743795000000|2025-04-04 19:30:00|44452.8|44432.8|44455.3|44435.3|44473.7|44453.7|44417.2|44397.2|128
1743795300000|2025-04-04 19:35:00|44453.7|44433.7|44376.3|44356.3|44458.7|44438.7|44368.7|44348.7|157
1743795600000|2025-04-04 19:40:00|44377.2|44357.2|44413.8|44393.8|44418.8|44398.8|44353.8|44333.8|167
1743795900000|2025-04-04 19:45:00|44411.3|44391.3|44417.9|44397.9|44437.9|44417.9|44381.3|44361.3|150
1743796200000|2025-04-04 19:50:00|44415.4|44395.4|44345.4|44325.4|44422.9|44402.9|44318.8|44298.8|133
1743796500000|2025-04-04 19:55:00|44342.9|44322.9|44295.4|44275.4|44344.5|44324.5|44270.4|44250.4|190
1743796800000|2025-04-04 20:00:00|44296.3|44276.3|44231.1|44211.1|44309.8|44289.8|44214.5|44194.5|120
1743797100000|2025-04-04 20:05:00|44233.6|44213.6|44198.6|44178.6|44246.1|44226.1|44186.1|44166.1|50
1743797400000|2025-04-04 20:10:00|44196.1|44176.1|44221.1|44201.1|44221.1|44201.1|44181.1|44161.1|55
1743797700000|2025-04-04 20:15:00|44222|44202|44231.1|44211.1|44263.6|44243.6|44213.6|44193.6|71
1743798000000|2025-04-04 20:20:00|44233.6|44213.6|44133.7|44113.7|44233.6|44213.6|44125.2|44105.2|56
1743798300000|2025-04-04 20:25:00|44136.2|44116.2|44135.3|44115.3|44150.2|44130.2|44112.7|44092.7|74
1743798600000|2025-04-04 20:30:00|44137.8|44117.8|44117.8|44097.8|44154.6|44134.6|44111.2|44091.2|36
1743798900000|2025-04-04 20:35:00|44125.3|44105.3|44103.7|44083.7|44155.3|44135.3|44103.7|44083.7|44
1743799200000|2025-04-04 20:40:00|44104.7|44084.7|44046.3|44026.3|44126.2|44106.2|43991.2|43971.2|102
1743799500000|2025-04-04 20:45:00|44056.3|44036.3|44118.8|44098.8|44118.8|44098.8|44056.3|44036.3|52
1743799800000|2025-04-04 20:50:00|44119.7|44099.7|44066.3|44046.3|44132.8|44112.8|44051.3|44031.3|139
1743800100000|2025-04-04 20:55:00|44109.1|44089.1|44162.3|44142.3|44200.7|44180.7|44109.1|44089.1|125
1743976800000|2025-04-06 22:00:00|43089.8|43069.8|41913.5|41893.5|43133.2|43113.2|40599|40579|1150
1743977100000|2025-04-06 22:05:00|41914.4|41894.4|41581.6|41561.6|42022.3|42002.3|41342.4|41322.4|415
1743977400000|2025-04-06 22:10:00|41579.1|41559.1|41827.4|41807.4|42182.2|42162.2|41579.1|41559.1|245
1743977700000|2025-04-06 22:15:00|41826.5|41806.5|41673.3|41653.3|41826.5|41806.5|41637.4|41617.4|103
1743978000000|2025-04-06 22:20:00|41681.7|41661.7|41934.1|41914.1|41934.1|41914.1|41681.7|41661.7|141
1743978300000|2025-04-06 22:25:00|41959.1|41939.1|42109.8|42089.8|42299|42279|41910.6|41890.6|232
1743978600000|2025-04-06 22:30:00|42108.1|42088.1|42069.8|42049.8|42171.5|42151.5|41792.3|41772.3|167
1743978900000|2025-04-06 22:35:00|42069|42049|42074|42054|42076.5|42056.5|41913.1|41893.1|146
1743979200000|2025-04-06 22:40:00|42079|42059|42087.3|42067.3|42167.3|42147.3|42043.9|42023.9|137
1743979500000|2025-04-06 22:45:00|42083.1|42063.1|42039.8|42019.8|42099.7|42079.7|41996.5|41976.5|71
1743979800000|2025-04-06 22:50:00|42038.1|42018.1|42007|41987|42145.6|42125.6|42007|41987|206
1743980100000|2025-04-06 22:55:00|41983.9|41963.9|42002.4|41982.4|42021.5|42001.5|41954|41934|101
1743980400000|2025-04-06 23:00:00|42006.5|41986.5|41889.2|41869.2|42006.5|41986.5|41858.2|41838.2|53
1743980700000|2025-04-06 23:05:00|41890|41870|41777.3|41757.3|42039.1|42019.1|41744.8|41724.8|253
1743981000000|2025-04-06 23:10:00|41774|41754|41897.4|41877.4|41897.4|41877.4|41771.5|41751.5|138
1743981300000|2025-04-06 23:15:00|41895.7|41875.7|42017.4|41997.4|42056.5|42036.5|41887.4|41867.4|88
1743981600000|2025-04-06 23:20:00|42014.9|41994.9|42203.3|42183.3|42205.8|42185.8|41994|41974|116
1743981900000|2025-04-06 23:25:00|42204.1|42184.1|42401.4|42381.4|42503.2|42483.2|42175.7|42155.7|411
1743982200000|2025-04-06 23:30:00|42404|42384|42309.9|42289.9|42419.7|42399.7|42284.9|42264.9|168
1743982500000|2025-04-06 23:35:00|42309|42289|42007.5|41987.5|42309|42289|41991.6|41971.6|102
1743982800000|2025-04-06 23:40:00|42010|41990|42107.5|42087.5|42136.7|42116.7|41966.6|41946.6|105
1743983100000|2025-04-06 23:45:00|42108.3|42088.3|42165|42145|42171.8|42151.8|42074.2|42054.2|56
1743983400000|2025-04-06 23:50:00|42160|42140|42152.5|42132.5|42200.1|42180.1|42113.3|42093.3|84
1743983700000|2025-04-06 23:55:00|42153.4|42133.4|42093.4|42073.4|42171.7|42151.7|42029.2|42009.2|63
1743984000000|2025-04-07 00:00:00|42091.8|42071.8|41995.1|41975.1|42196|42176|41995.1|41975.1|275
1743984300000|2025-04-07 00:05:00|41980.2|41960.2|42002.7|41982.7|42151.8|42131.8|41888.5|41868.5|183
1743984600000|2025-04-07 00:10:00|42003.5|41983.5|41604.4|41584.4|42038.5|42018.5|41509.3|41489.3|253
1743984900000|2025-04-07 00:15:00|41601|41581|41790.3|41770.3|41806.1|41786.1|41574.3|41554.3|108
1743985200000|2025-04-07 00:20:00|41785.2|41765.2|41897.7|41877.7|41975.2|41955.2|41698.6|41678.6|128
1743985500000|2025-04-07 00:25:00|41895.2|41875.2|41972.8|41952.8|41972.8|41952.8|41813.6|41793.6|101
1743985800000|2025-04-07 00:30:00|41974.4|41954.4|41952|41932|42014.4|41994.4|41928.6|41908.6|137
1743986100000|2025-04-07 00:35:00|41951.1|41931.1|42074.5|42054.5|42107|42087|41939.5|41919.5|170
1743986400000|2025-04-07 00:40:00|42073.7|42053.7|41997|41977|42112.8|42092.8|41992.8|41972.8|200
1743986700000|2025-04-07 00:45:00|41996.2|41976.2|42072.1|42052.1|42090.4|42070.4|41940.4|41920.4|293
1743987000000|2025-04-07 00:50:00|42071.2|42051.2|42023|42003|42096.2|42076.2|41941.3|41921.3|333
1743987300000|2025-04-07 00:55:00|42026.3|42006.3|42074.6|42054.6|42202.9|42182.9|42026.3|42006.3|342
1743987600000|2025-04-07 01:00:00|42071.3|42051.3|41726.3|41706.3|42071.3|42051.3|41410.5|41390.5|793
1743987900000|2025-04-07 01:05:00|41716.3|41696.3|41873.9|41853.9|41878.9|41858.9|41511.3|41491.3|337
1743988200000|2025-04-07 01:10:00|41892.2|41872.2|42168.9|42148.9|42213.9|42193.9|41892.2|41872.2|356
1743988500000|2025-04-07 01:15:00|42170.6|42150.6|42353.9|42333.9|42361.4|42341.4|42011.4|41991.4|405
1743988800000|2025-04-07 01:20:00|42351.4|42331.4|42723.9|42703.9|42778.9|42758.9|42345.6|42325.6|551
1743989100000|2025-04-07 01:25:00|42722.3|42702.3|42831.4|42811.4|42913.1|42893.1|42663.9|42643.9|510
1743989400000|2025-04-07 01:30:00|42829.8|42809.8|43060.6|43040.6|43138.1|43118.1|42672.3|42652.3|575
1743989700000|2025-04-07 01:35:00|43068.2|43048.2|42816.5|42796.5|43081.5|43061.5|42804.9|42784.9|378
1743990000000|2025-04-07 01:40:00|42811.5|42791.5|42868.2|42848.2|42910.7|42890.7|42613.2|42593.2|458
1743990300000|2025-04-07 01:45:00|42866.5|42846.5|43056.6|43036.6|43204.9|43184.9|42694.9|42674.9|829
1743990600000|2025-04-07 01:50:00|43053.3|43033.3|43391.6|43371.6|43515.8|43495.8|43001.6|42981.6|759
1743990900000|2025-04-07 01:55:00|43389.9|43369.9|43544.9|43524.9|43651.6|43631.6|43223.3|43203.3|695
1743991200000|2025-04-07 02:00:00|43544.1|43524.1|43731.6|43711.6|43731.6|43711.6|43273.3|43253.3|531
1743991500000|2025-04-07 02:05:00|43733.3|43713.3|44196.6|44176.6|44196.6|44176.6|43668.3|43648.3|857
1743991800000|2025-04-07 02:10:00|44197.5|44177.5|44405|44385|44405|44385|43907.5|43887.5|743
1743992100000|2025-04-07 02:15:00|44417.5|44397.5|44212.5|44192.5|44574.2|44554.2|44205|44185|467
1743992400000|2025-04-07 02:20:00|44213.4|44193.4|44025.1|44005.1|44310.9|44290.9|44004.2|43984.2|420
1743992700000|2025-04-07 02:25:00|44024.2|44004.2|44115.9|44095.9|44141.7|44121.7|43965.1|43945.1|254
1743993000000|2025-04-07 02:30:00|44117.6|44097.6|44684.3|44664.3|44684.3|44664.3|44115.9|44095.9|618
1743993300000|2025-04-07 02:35:00|44685.9|44665.9|44621.8|44601.8|44953.5|44933.5|44580.1|44560.1|502
1743993600000|2025-04-07 02:40:00|44620.1|44600.1|44627.6|44607.6|44886.8|44866.8|44542.6|44522.6|278
1743993900000|2025-04-07 02:45:00|44630.1|44610.1|44928.5|44908.5|44928.5|44908.5|44630.1|44610.1|234
1743994200000|2025-04-07 02:50:00|44926.8|44906.8|44742.7|44722.7|44938.5|44918.5|44664.4|44644.4|128
1743994500000|2025-04-07 02:55:00|44740.2|44720.2|44494.4|44474.4|44740.2|44720.2|44401.9|44381.9|196
1743994800000|2025-04-07 03:00:00|44495.2|44475.2|44470.2|44450.2|44528.6|44508.6|44415.3|44395.3|188
1743995100000|2025-04-07 03:05:00|44466.9|44446.9|44307|44287|44587.7|44567.7|44299.4|44279.4|207
1743995400000|2025-04-07 03:10:00|44310.3|44290.3|44304.5|44284.5|44399.5|44379.5|44244.5|44224.5|135
1743995700000|2025-04-07 03:15:00|44302|44282|44258.7|44238.7|44373.7|44353.7|44232.9|44212.9|216
1743996000000|2025-04-07 03:20:00|44256.2|44236.2|44342.9|44322.9|44384.6|44364.6|44256.2|44236.2|81
1743996300000|2025-04-07 03:25:00|44342.1|44322.1|44515.4|44495.4|44583.8|44563.8|44340.4|44320.4|96
1743996600000|2025-04-07 03:30:00|44514.6|44494.6|44408|44388|44527.1|44507.1|44399.6|44379.6|114
1743996900000|2025-04-07 03:35:00|44423.8|44403.8|44319.6|44299.6|44434.6|44414.6|44292.2|44272.2|142
1743997200000|2025-04-07 03:40:00|44320.5|44300.5|44311.3|44291.3|44353|44333|44308|44288|31
1743997500000|2025-04-07 03:45:00|44313.9|44293.9|44305.5|44285.5|44339.7|44319.7|44271.4|44251.4|87
1743997800000|2025-04-07 03:50:00|44306.4|44286.4|44377.2|44357.2|44390.6|44370.6|44302.2|44282.2|87
1743998100000|2025-04-07 03:55:00|44382.2|44362.2|44362.3|44342.3|44387.2|44367.2|44326.4|44306.4|41
1743998400000|2025-04-07 04:00:00|44361.4|44341.4|44790.6|44770.6|44805.6|44785.6|44361.4|44341.4|151
1743998700000|2025-04-07 04:05:00|44791.5|44771.5|44627.3|44607.3|44793.1|44773.1|44617.3|44597.3|60
1743999000000|2025-04-07 04:10:00|44629|44609|44568.2|44548.2|44681.5|44661.5|44568.2|44548.2|45
1743999300000|2025-04-07 04:15:00|44567.3|44547.3|44544.9|44524.9|44574.8|44554.8|44510.7|44490.7|34
1743999600000|2025-04-07 04:20:00|44541.5|44521.5|44368.2|44348.2|44541.5|44521.5|44368.2|44348.2|92
1743999900000|2025-04-07 04:25:00|44364|44344|44318.3|44298.3|44364|44344|44293.2|44273.2|75
1744000200000|2025-04-07 04:30:00|44320.8|44300.8|44245.8|44225.8|44320.8|44300.8|44103.3|44083.3|117
1744000500000|2025-04-07 04:35:00|44248.3|44228.3|44187.5|44167.5|44254.1|44234.1|44110.8|44090.8|59
1744000800000|2025-04-07 04:40:00|44190.8|44170.8|44168.3|44148.3|44235|44215|44145.8|44125.8|59
1744001100000|2025-04-07 04:45:00|44167.5|44147.5|44155.9|44135.9|44214.2|44194.2|44155.9|44135.9|73
1744001400000|2025-04-07 04:50:00|44156.7|44136.7|44300.9|44280.9|44313.4|44293.4|44156.7|44136.7|91
1744001700000|2025-04-07 04:55:00|44298.4|44278.4|44265.9|44245.9|44300.9|44280.9|44220.9|44200.9|61
1744002000000|2025-04-07 05:00:00|44267.6|44247.6|44215.1|44195.1|44283.4|44263.4|44215.1|44195.1|41
1744002300000|2025-04-07 05:05:00|44211.8|44191.8|44136|44116|44211.8|44191.8|44136|44116|66
1744002600000|2025-04-07 05:10:00|44126|44106|44055.2|44035.2|44132.6|44112.6|43998.5|43978.5|136
1744002900000|2025-04-07 05:15:00|44051.8|44031.8|44365.2|44345.2|44380.2|44360.2|43986|43966|147
1744003200000|2025-04-07 05:20:00|44360.2|44340.2|44275.2|44255.2|44451.9|44431.9|44271|44251|114
1744003500000|2025-04-07 05:25:00|44273.5|44253.5|44274.4|44254.4|44355.2|44335.2|44237.7|44217.7|108
1744003800000|2025-04-07 05:30:00|44278.6|44258.6|44332.8|44312.8|44418.6|44398.6|44259.4|44239.4|169
1744004100000|2025-04-07 05:35:00|44326.9|44306.9|44082|44062|44326.9|44306.9|44016.1|43996.1|157
1744004400000|2025-04-07 05:40:00|44081.1|44061.1|43961.2|43941.2|44144.5|44124.5|43930.3|43910.3|150
1744004700000|2025-04-07 05:45:00|43960.3|43940.3|43946.2|43926.2|44084.5|44064.5|43910.3|43890.3|70
1744005000000|2025-04-07 05:50:00|43943.7|43923.7|43891.2|43871.2|43958.7|43938.7|43755.4|43735.4|317
1744005300000|2025-04-07 05:55:00|43892|43872|43816.2|43796.2|43892|43872|43785.4|43765.4|225
1744005600000|2025-04-07 06:00:00|43817.9|43797.9|43987.9|43967.9|44047.9|44027.9|43807.9|43787.9|195
1744005900000|2025-04-07 06:05:00|43980.4|43960.4|44030.5|44010.5|44134.6|44114.6|43955.4|43935.4|130
1744006200000|2025-04-07 06:10:00|44028.8|44008.8|43965.5|43945.5|44028.8|44008.8|43928|43908|78
1744006500000|2025-04-07 06:15:00|43963|43943|44025.5|44005.5|44044.7|44024.7|43954.7|43934.7|136
1744006800000|2025-04-07 06:20:00|44027.2|44007.2|44123|44103|44201.4|44181.4|43979.7|43959.7|233
1744007100000|2025-04-07 06:25:00|44123.9|44103.9|43832.2|43812.2|44125.5|44105.5|43787.2|43767.2|179
1744007400000|2025-04-07 06:30:00|43831.4|43811.4|43862.3|43842.3|43933.1|43913.1|43799.7|43779.7|180
1744007700000|2025-04-07 06:35:00|43863.9|43843.9|44087.3|44067.3|44118.1|44098.1|43863.9|43843.9|200
1744008000000|2025-04-07 06:40:00|44089.8|44069.8|44094.8|44074.8|44235.6|44215.6|43964|43944|299
1744008300000|2025-04-07 06:45:00|44097.3|44077.3|43976.5|43956.5|44107.3|44087.3|43929.8|43909.8|151
1744008600000|2025-04-07 06:50:00|43975.7|43955.7|43934|43914|44050.7|44030.7|43917.4|43897.4|95
1744008900000|2025-04-07 06:55:00|43932.4|43912.4|43764.9|43744.9|43964.9|43944.9|43674.1|43654.1|252
1744009200000|2025-04-07 07:00:00|43761.6|43741.6|43564.1|43544.1|43791.6|43771.6|43536.6|43516.6|424
1744009500000|2025-04-07 07:05:00|43563.3|43543.3|43637.5|43617.5|43801.6|43781.6|43553.3|43533.3|310
1744009800000|2025-04-07 07:10:00|43635.8|43615.8|43607.5|43587.5|43711.6|43691.6|43540.8|43520.8|186
1744010100000|2025-04-07 07:15:00|43609.1|43589.1|43502.5|43482.5|43742.5|43722.5|43478.3|43458.3|491
1744010400000|2025-04-07 07:20:00|43490.8|43470.8|43584.2|43564.2|43614.2|43594.2|43440.9|43420.9|286
1744010700000|2025-04-07 07:25:00|43579.2|43559.2|43476.7|43456.7|43580|43560|43404.2|43384.2|224
1744011000000|2025-04-07 07:30:00|43472.6|43452.6|43419.3|43399.3|43580.9|43560.9|43414.3|43394.3|225
1744011300000|2025-04-07 07:35:00|43420.9|43400.9|43432.6|43412.6|43547.6|43527.6|43416.8|43396.8|200
1744011600000|2025-04-07 07:40:00|43433.4|43413.4|43404.3|43384.3|43504.3|43484.3|43306.8|43286.8|372
1744011900000|2025-04-07 07:45:00|43401.8|43381.8|43745.2|43725.2|43839.3|43819.3|43391.8|43371.8|487
1744012200000|2025-04-07 07:50:00|43748.5|43728.5|43555.2|43535.2|43768.5|43748.5|43552.7|43532.7|130
1744012500000|2025-04-07 07:55:00|43552.7|43532.7|43405.2|43385.2|43586|43566|43387.7|43367.7|157
1744012800000|2025-04-07 08:00:00|43406.9|43386.9|43721.9|43701.9|43721.9|43701.9|43390.2|43370.2|300
1744013100000|2025-04-07 08:05:00|43739.4|43719.4|43979.4|43959.4|43989.4|43969.4|43739.4|43719.4|314
1744013400000|2025-04-07 08:10:00|43981.1|43961.1|43832|43812|43997.8|43977.8|43807|43787|294
1744013700000|2025-04-07 08:15:00|43834.5|43814.5|44049.5|44029.5|44049.5|44029.5|43832|43812|257
1744014000000|2025-04-07 08:20:00|44047|44027|44128.7|44108.7|44229.5|44209.5|44045.3|44025.3|231
1744014300000|2025-04-07 08:25:00|44127.8|44107.8|43976.2|43956.2|44156.2|44136.2|43944.5|43924.5|223
1744014600000|2025-04-07 08:30:00|43974.5|43954.5|43614.6|43594.6|43979.5|43959.5|43613.7|43593.7|279
1744014900000|2025-04-07 08:35:00|43613.7|43593.7|43634.6|43614.6|43688.7|43668.7|43591.2|43571.2|155
1744015200000|2025-04-07 08:40:00|43632.9|43612.9|43596.3|43576.3|43667.1|43647.1|43556.3|43536.3|195
1744015500000|2025-04-07 08:45:00|43594.6|43574.6|43604.6|43584.6|43658.8|43638.8|43574.6|43554.6|104
1744015800000|2025-04-07 08:50:00|43603.8|43583.8|43647.2|43627.2|43808|43788|43576.3|43556.3|203
1744016100000|2025-04-07 08:55:00|43648.8|43628.8|43501.4|43481.4|43689.7|43669.7|43478.9|43458.9|244
1744016400000|2025-04-07 09:00:00|43495.5|43475.5|43523.1|43503.1|43598|43578|43440.5|43420.5|208
1744016700000|2025-04-07 09:05:00|43522.2|43502.2|43704.7|43684.7|43712.2|43692.2|43512.2|43492.2|177
1744017000000|2025-04-07 09:10:00|43711.4|43691.4|43604|43584|43753.1|43733.1|43578.9|43558.9|127
1744017300000|2025-04-07 09:15:00|43601.5|43581.5|43119.8|43099.8|43601.5|43581.5|43119|43099|495
1744017600000|2025-04-07 09:20:00|43121.5|43101.5|43137.3|43117.3|43177.3|43157.3|43052.3|43032.3|315
1744017900000|2025-04-07 09:25:00|43136.5|43116.5|43177.4|43157.4|43219.9|43199.9|43087.4|43067.4|140
1744018200000|2025-04-07 09:30:00|43172.4|43152.4|43323.2|43303.2|43399.9|43379.9|43164.9|43144.9|385
1744018500000|2025-04-07 09:35:00|43324.1|43304.1|43516.6|43496.6|43516.6|43496.6|43285.7|43265.7|134
1744018800000|2025-04-07 09:40:00|43519.1|43499.1|43584.1|43564.1|43670.8|43650.8|43488.3|43468.3|205
1744019100000|2025-04-07 09:45:00|43583.3|43563.3|43681.6|43661.6|43756.6|43736.6|43511.6|43491.6|274
1744019400000|2025-04-07 09:50:00|43679.1|43659.1|43632.5|43612.5|43687.5|43667.5|43630|43610|171
1744019700000|2025-04-07 09:55:00|43628.3|43608.3|43750|43730|43788.4|43768.4|43569.2|43549.2|219
1744020000000|2025-04-07 10:00:00|43752.5|43732.5|43964.2|43944.2|44042.5|44022.5|43752.5|43732.5|287
1744020300000|2025-04-07 10:05:00|43963.4|43943.4|43898.4|43878.4|44041.7|44021.7|43794.2|43774.2|225
1744020600000|2025-04-07 10:10:00|43897.6|43877.6|43898.4|43878.4|43995.1|43975.1|43839.3|43819.3|156
1744020900000|2025-04-07 10:15:00|43907.6|43887.6|44026.8|44006.8|44043.5|44023.5|43907.6|43887.6|171
1744021200000|2025-04-07 10:20:00|44024.3|44004.3|44101.8|44081.8|44216.8|44196.8|43974.3|43954.3|343
1744021500000|2025-04-07 10:25:00|44098.5|44078.5|43949.4|43929.4|44098.5|44078.5|43926.8|43906.8|136
1744021800000|2025-04-07 10:30:00|43948.5|43928.5|44101.9|44081.9|44102.7|44082.7|43921.9|43901.9|113
1744022100000|2025-04-07 10:35:00|44099.4|44079.4|44123.6|44103.6|44138.6|44118.6|43995.2|43975.2|312
1744022400000|2025-04-07 10:40:00|44125.2|44105.2|44141.1|44121.1|44213.6|44193.6|44066.1|44046.1|209
1744022700000|2025-04-07 10:45:00|44138.6|44118.6|44068.6|44048.6|44191.9|44171.9|44068.6|44048.6|158
1744023000000|2025-04-07 10:50:00|44065.3|44045.3|44024.5|44004.5|44153.6|44133.6|44002|43982|168
1744023300000|2025-04-07 10:55:00|44023.6|44003.6|43941.2|43921.2|44023.6|44003.6|43871.2|43851.2|194
1744023600000|2025-04-07 11:00:00|43943.7|43923.7|44185.4|44165.4|44192|44172|43916.2|43896.2|381
1744023900000|2025-04-07 11:05:00|44182.9|44162.9|44261.2|44241.2|44277.9|44257.9|44143.7|44123.7|218
1744024200000|2025-04-07 11:10:00|44259.5|44239.5|44005.4|43985.4|44259.5|44239.5|44000.4|43980.4|255
1744024500000|2025-04-07 11:15:00|44011.2|43991.2|44012.9|43992.9|44045.4|44025.4|43912.1|43892.1|112
1744024800000|2025-04-07 11:20:00|44017.9|43997.9|43985.5|43965.5|44085.4|44065.4|43923|43903|141
1744025100000|2025-04-07 11:25:00|43986.3|43966.3|43978.8|43958.8|44061.3|44041.3|43899.6|43879.6|296
1744025400000|2025-04-07 11:30:00|43978|43958|44242.2|44222.2|44243.8|44223.8|43944.6|43924.6|382
1744025700000|2025-04-07 11:35:00|44239.7|44219.7|44383.9|44363.9|44495.5|44475.5|44239.7|44219.7|780
1744026000000|2025-04-07 11:40:00|44383.1|44363.1|44297.2|44277.2|44482.2|44462.2|44288.1|44268.1|377
1744026300000|2025-04-07 11:45:00|44279.8|44259.8|44381.4|44361.4|44383.9|44363.9|44178.9|44158.9|240
1744026600000|2025-04-07 11:50:00|44382.3|44362.3|44200.6|44180.6|44423.9|44403.9|44140.6|44120.6|200
1744026900000|2025-04-07 11:55:00|44236.5|44216.5|44030.6|44010.6|44276.5|44256.5|44011.5|43991.5|383
1744027200000|2025-04-07 12:00:00|44046.5|44026.5|43863.2|43843.2|44090.6|44070.6|43856.5|43836.5|474
1744027500000|2025-04-07 12:05:00|43862.3|43842.3|43694.9|43674.9|43954|43934|43652.4|43632.4|1000
1744027800000|2025-04-07 12:10:00|43675.7|43655.7|43167.4|43147.4|43744.9|43724.9|43149.9|43129.9|1746
1744028100000|2025-04-07 12:15:00|43164.9|43144.9|43064.9|43044.9|43219.9|43199.9|42713.3|42693.3|1933
1744028400000|2025-04-07 12:20:00|43062.4|43042.4|42590|42570|43062.4|43042.4|42389.2|42369.2|1735
1744028700000|2025-04-07 12:25:00|42587.5|42567.5|42269.2|42249.2|42793.3|42773.3|42250|42230|1942
1744029000000|2025-04-07 12:30:00|42265.9|42245.9|42180.9|42160.9|42426.7|42406.7|42160.1|42140.1|1772
1744029300000|2025-04-07 12:35:00|42175.9|42155.9|41917.6|41897.6|42317.6|42297.6|41887.6|41867.6|1809
1744029600000|2025-04-07 12:40:00|41916.8|41896.8|41919.3|41899.3|42204.3|42184.3|41860.1|41840.1|1951
1744029900000|2025-04-07 12:45:00|41918.5|41898.5|42765.2|42745.2|43095.2|43075.2|41896.8|41876.8|2052
1744030200000|2025-04-07 12:50:00|42762.7|42742.7|42922.7|42902.7|43010.2|42990.2|42615.2|42595.2|915
1744030500000|2025-04-07 12:55:00|42925.2|42905.2|43030.2|43010.2|43125.2|43105.2|42824.4|42804.4|984
1744030800000|2025-04-07 13:00:00|43014.4|42994.4|43146.1|43126.1|43481.9|43461.9|42951|42931|1614
1744031100000|2025-04-07 13:05:00|43145.2|43125.2|43377.8|43357.8|43474.4|43454.4|43088.6|43068.6|798
1744031400000|2025-04-07 13:10:00|43372.8|43352.8|43261.1|43241.1|43404.4|43384.4|43182.8|43162.8|553
1744031700000|2025-04-07 13:15:00|43260.3|43240.3|43172.8|43152.8|43260.3|43240.3|43109.5|43089.5|786
1744032000000|2025-04-07 13:20:00|43171.1|43151.1|43142|43122|43287.8|43267.8|43132|43112|514
1744032300000|2025-04-07 13:25:00|43141.2|43121.2|43007.8|42987.8|43157|43137|42837.9|42817.9|784
1744032600000|2025-04-07 13:30:00|43010.3|42990.3|42957.1|42937.1|43099.5|43079.5|42903.7|42883.7|799
1744032900000|2025-04-07 13:35:00|42959.6|42939.6|42984.6|42964.6|42984.6|42964.6|42803.8|42783.8|970
1744033200000|2025-04-07 13:40:00|42983.8|42963.8|42983|42963|43117.1|43097.1|42808|42788|911
1744033500000|2025-04-07 13:45:00|42976.3|42956.3|43013.8|42993.8|43103|43083|42950.5|42930.5|647
1744033800000|2025-04-07 13:50:00|43011.3|42991.3|43444.7|43424.7|43458.1|43438.1|43005.5|42985.5|772
1744034100000|2025-04-07 13:55:00|43441.4|43421.4|43528.9|43508.9|43623.1|43603.1|43398.1|43378.1|833
1744034400000|2025-04-07 14:00:00|43528.1|43508.1|43173.9|43153.9|43825.6|43805.6|43173.9|43153.9|1169
1744034700000|2025-04-07 14:05:00|43172.3|43152.3|43105.6|43085.6|43276.4|43256.4|43027.3|43007.3|763
1744035000000|2025-04-07 14:10:00|43109.8|43089.8|44360.6|44340.6|44550.6|44530.6|43086.5|43066.5|2467
1744035300000|2025-04-07 14:15:00|44363.1|44343.1|44167.3|44147.3|44711.5|44691.5|44165.6|44145.6|958
1744035600000|2025-04-07 14:20:00|44169|44149|43594.8|43574.8|44174.8|44154.8|43498.2|43478.2|876
1744035900000|2025-04-07 14:25:00|43598.1|43578.1|43407.4|43387.4|43762.3|43742.3|43242.4|43222.4|670
1744036200000|2025-04-07 14:30:00|43408.2|43388.2|43259|43239|43609.9|43589.9|43259|43239|859
1744036500000|2025-04-07 14:35:00|43252.3|43232.3|43033.3|43013.3|43252.3|43232.3|42920.8|42900.8|891
1744036800000|2025-04-07 14:40:00|43030.8|43010.8|42968.3|42948.3|43150.8|43130.8|42903.3|42883.3|754
1744037100000|2025-04-07 14:45:00|42970.8|42950.8|42958.3|42938.3|43062.5|43042.5|42887.5|42867.5|775
1744037400000|2025-04-07 14:50:00|42955.8|42935.8|43364.2|43344.2|43401.7|43381.7|42872.5|42852.5|830
1744037700000|2025-04-07 14:55:00|43355.8|43335.8|43257.5|43237.5|43417.5|43397.5|43220|43200|423
1744038000000|2025-04-07 15:00:00|43253.3|43233.3|43523.4|43503.4|43552.5|43532.5|43099.2|43079.2|526
1744038300000|2025-04-07 15:05:00|43501.7|43481.7|42965.1|42945.1|43501.7|43481.7|42945.1|42925.1|429
1744038600000|2025-04-07 15:10:00|42960.1|42940.1|42779.3|42759.3|42970.9|42950.9|42682.6|42662.6|649
1744038900000|2025-04-07 15:15:00|42780.1|42760.1|42846|42826|42930.9|42910.9|42506|42486|1282
1744039200000|2025-04-07 15:20:00|42843.5|42823.5|42636.8|42616.8|42991.8|42971.8|42635.2|42615.2|498
1744039500000|2025-04-07 15:25:00|42638.5|42618.5|42576.9|42556.9|42732.7|42712.7|42486|42466|543
1744039800000|2025-04-07 15:30:00|42567.7|42547.7|42705.2|42685.2|42822.7|42802.7|42567.7|42547.7|449
1744040100000|2025-04-07 15:35:00|42706.8|42686.8|42669.4|42649.4|42752.7|42732.7|42647.7|42627.7|384
1744040400000|2025-04-07 15:40:00|42668.6|42648.6|42921.1|42901.1|42925.3|42905.3|42668.6|42648.6|622
1744040700000|2025-04-07 15:45:00|42921.9|42901.9|42756.9|42736.9|42931.1|42911.1|42727.8|42707.8|456
1744041000000|2025-04-07 15:50:00|42756.1|42736.1|42756.1|42736.1|42861.1|42841.1|42736.1|42716.1|255
1744041300000|2025-04-07 15:55:00|42754.5|42734.5|42944.5|42924.5|42969.5|42949.5|42721.1|42701.1|313
1744041600000|2025-04-07 16:00:00|42954.5|42934.5|42824.5|42804.5|42962|42942|42808.6|42788.6|298
1744041900000|2025-04-07 16:05:00|42823.7|42803.7|42789.5|42769.5|42868.7|42848.7|42740.4|42720.4|363
1744042200000|2025-04-07 16:10:00|42791.2|42771.2|42794.6|42774.6|42877.1|42857.1|42738.7|42718.7|496
1744042500000|2025-04-07 16:15:00|42792.1|42772.1|42741.2|42721.2|42841.2|42821.2|42735.4|42715.4|469
1744042800000|2025-04-07 16:20:00|42739.6|42719.6|42597.9|42577.9|42778.7|42758.7|42536.2|42516.2|643
1744043100000|2025-04-07 16:25:00|42610.3|42590.3|42664.6|42644.6|42712|42692|42601.2|42581.2|361
1744043400000|2025-04-07 16:30:00|42657.1|42637.1|42707.1|42687.1|42762.9|42742.9|42594.6|42574.6|605
1744043700000|2025-04-07 16:35:00|42709.6|42689.6|42537.1|42517.1|42733.8|42713.8|42537.1|42517.1|404
1744044000000|2025-04-07 16:40:00|42533.8|42513.8|42314.7|42294.7|42562.1|42542.1|42282.2|42262.2|598
1744044300000|2025-04-07 16:45:00|42315.5|42295.5|42273.9|42253.9|42333.1|42313.1|42237.2|42217.2|937
1744044600000|2025-04-07 16:50:00|42274.8|42254.8|42269|42249|42364.8|42344.8|42236.5|42216.5|983
1744044900000|2025-04-07 16:55:00|42271.5|42251.5|42248.9|42228.9|42273.2|42253.2|42152.4|42132.4|2594
1744045200000|2025-04-07 17:00:00|42252.3|42232.3|42545.7|42525.7|42680.7|42660.7|42252.3|42232.3|1018
1744045500000|2025-04-07 17:05:00|42544.9|42524.9|42513.2|42493.2|42603.2|42583.2|42458.2|42438.2|175
1744045800000|2025-04-07 17:10:00|42515.7|42495.7|42611.6|42591.6|42622.4|42602.4|42460.7|42440.7|156
1744046100000|2025-04-07 17:15:00|42609.1|42589.1|42757.4|42737.4|42807.4|42787.4|42564.9|42544.9|359
1744046400000|2025-04-07 17:20:00|42758.2|42738.2|42806.6|42786.6|42834.9|42814.9|42709.9|42689.9|248
1744046700000|2025-04-07 17:25:00|42807.4|42787.4|42872.5|42852.5|42872.5|42852.5|42729.1|42709.1|250
1744047000000|2025-04-07 17:30:00|42870.8|42850.8|42772.5|42752.5|42872.5|42852.5|42715|42695|224
1744047300000|2025-04-07 17:35:00|42775|42755|42918.4|42898.4|42923.3|42903.3|42775|42755|314
1744047600000|2025-04-07 17:40:00|42917.6|42897.6|42908.4|42888.4|42968.4|42948.4|42865.9|42845.9|156
1744047900000|2025-04-07 17:45:00|42913.4|42893.4|43046.8|43026.8|43060.9|43040.9|42807.6|42787.6|283
1744048200000|2025-04-07 17:50:00|43044.3|43024.3|43065.2|43045.2|43076|43056|42951|42931|196
1744048500000|2025-04-07 17:55:00|43061.8|43041.8|43053.5|43033.5|43091|43071|42992.7|42972.7|131
1744048800000|2025-04-07 18:00:00|43056|43036|42731|42711|43074.3|43054.3|42731|42711|401
1744049100000|2025-04-07 18:05:00|42731.8|42711.8|42667.7|42647.7|42744.3|42724.3|42532.7|42512.7|178
1744049400000|2025-04-07 18:10:00|42666.1|42646.1|42561.1|42541.1|42723.6|42703.6|42505.2|42485.2|91
1744049700000|2025-04-07 18:15:00|42563.6|42543.6|42491.9|42471.9|42648.6|42628.6|42456.1|42436.1|262
1744050000000|2025-04-07 18:20:00|42496|42476|42604.5|42584.5|42607|42587|42481.1|42461.1|218
1744050300000|2025-04-07 18:25:00|42610.3|42590.3|42464.5|42444.5|42615.3|42595.3|42446.2|42426.2|131
1744050600000|2025-04-07 18:30:00|42466.2|42446.2|42565.4|42545.4|42573.7|42553.7|42466.2|42446.2|109
1744050900000|2025-04-07 18:35:00|42561.2|42541.2|42761.2|42741.2|42775.4|42755.4|42558.7|42538.7|127
1744051200000|2025-04-07 18:40:00|42763.7|42743.7|42785.4|42765.4|42863.7|42843.7|42701.2|42681.2|95
1744051500000|2025-04-07 18:45:00|42787.1|42767.1|42748.8|42728.8|42813.8|42793.8|42716.3|42696.3|64
1744051800000|2025-04-07 18:50:00|42748|42728|42648.8|42628.8|42758.8|42738.8|42648.8|42628.8|62
1744052100000|2025-04-07 18:55:00|42648|42628|42613.8|42593.8|42658.8|42638.8|42601.3|42581.3|67
1744052400000|2025-04-07 19:00:00|42618.8|42598.8|42738.9|42718.9|42761.4|42741.4|42611.3|42591.3|103
1744052700000|2025-04-07 19:05:00|42747.1|42727.1|42721.4|42701.4|42800.5|42780.5|42715.6|42695.6|110
1744053000000|2025-04-07 19:10:00|42720.6|42700.6|42788.9|42768.9|42798.1|42778.1|42658.9|42638.9|135
1744053300000|2025-04-07 19:15:00|42786.4|42766.4|42918.1|42898.1|42941.4|42921.4|42743.9|42723.9|134
1744053600000|2025-04-07 19:20:00|42932.9|42912.9|43046.5|43026.5|43046.5|43026.5|42912.4|42892.4|184
1744053900000|2025-04-07 19:25:00|43051.5|43031.5|42821.5|42801.5|43076.5|43056.5|42819|42799|172
1744054200000|2025-04-07 19:30:00|42822.3|42802.3|43009|42989|43029|43009|42822.3|42802.3|78
1744054500000|2025-04-07 19:35:00|43014|42994|43064.9|43044.9|43102.4|43082.4|42994|42974|97
1744054800000|2025-04-07 19:40:00|43066.5|43046.5|42936.6|42916.6|43069.1|43049.1|42936.6|42916.6|99
1744055100000|2025-04-07 19:45:00|42941.6|42921.6|42911.6|42891.6|42974.1|42954.1|42871.6|42851.6|73
1744055400000|2025-04-07 19:50:00|42909.1|42889.1|42957.4|42937.4|42957.4|42937.4|42871.6|42851.6|98
1744055700000|2025-04-07 19:55:00|42959.1|42939.1|42946.7|42926.7|42996.6|42976.6|42941.7|42921.7|61
1744056000000|2025-04-07 20:00:00|42944.2|42924.2|42999.2|42979.2|43000.9|42980.9|42936.7|42916.7|81
1744056300000|2025-04-07 20:05:00|43001.7|42981.7|43161.7|43141.7|43176.7|43156.7|43001.7|42981.7|153
1744056600000|2025-04-07 20:10:00|43162.5|43142.5|43197.6|43177.6|43262.5|43242.5|43160.9|43140.9|100
1744056900000|2025-04-07 20:15:00|43196.7|43176.7|43269.3|43249.3|43284.3|43264.3|43196.7|43176.7|59
1744057200000|2025-04-07 20:20:00|43266.8|43246.8|43235.1|43215.1|43280.2|43260.2|43211.8|43191.8|85
1744057500000|2025-04-07 20:25:00|43231.8|43211.8|43199.3|43179.3|43236|43216|43174.3|43154.3|47
1744057800000|2025-04-07 20:30:00|43210.1|43190.1|43259.3|43239.3|43279.3|43259.3|43210.1|43190.1|37
1744058100000|2025-04-07 20:35:00|43256.8|43236.8|43285.2|43265.2|43287.7|43267.7|43254.3|43234.3|32
1744058400000|2025-04-07 20:40:00|43286|43266|43371.9|43351.9|43371.9|43351.9|43277.7|43257.7|60
1744058700000|2025-04-07 20:45:00|43370.2|43350.2|43320.2|43300.2|43370.2|43350.2|43309.4|43289.4|48
1744059000000|2025-04-07 20:50:00|43324.4|43304.4|43372|43352|43381.9|43361.9|43324.4|43304.4|25
1744059300000|2025-04-07 20:55:00|43368.6|43348.6|43412|43392|43417|43397|43348.7|43328.7|81
1744063200000|2025-04-07 22:00:00|43421.5|43401.5|43384.8|43364.8|43614.7|43594.7|43349.8|43329.8|56
1744063500000|2025-04-07 22:05:00|43388.2|43368.2|43332.4|43312.4|43469.8|43449.8|43331.6|43311.6|91
1744063800000|2025-04-07 22:10:00|43334.1|43314.1|43309.9|43289.9|43337.4|43317.4|43309.9|43289.9|26
1744064100000|2025-04-07 22:15:00|43314.9|43294.9|43327.4|43307.4|43339.9|43319.9|43314.9|43294.9|11
1744064400000|2025-04-07 22:20:00|43324.9|43304.9|43274.9|43254.9|43324.9|43304.9|43270.7|43250.7|14
1744064700000|2025-04-07 22:25:00|43275|43255|43275|43255|43282.5|43262.5|43252.5|43232.5|18
1744065000000|2025-04-07 22:30:00|43275.8|43255.8|43304.2|43284.2|43330|43310|43272.5|43252.5|29
1744065300000|2025-04-07 22:35:00|43305.9|43285.9|43342.5|43322.5|43345|43325|43300|43280|19
1744065600000|2025-04-07 22:40:00|43340|43320|43322.6|43302.6|43340|43320|43317.6|43297.6|10
1744065900000|2025-04-07 22:45:00|43320.1|43300.1|43302.6|43282.6|43320.1|43300.1|43287.6|43267.6|8
1744066200000|2025-04-07 22:50:00|43304.2|43284.2|43292.6|43272.6|43310.1|43290.1|43292.6|43272.6|5
1744066500000|2025-04-07 22:55:00|43311.8|43291.8|43332.6|43312.6|43332.6|43312.6|43311.8|43291.8|15
1744066800000|2025-04-07 23:00:00|43337.6|43317.6|43332.7|43312.7|43347.6|43327.6|43322.7|43302.7|15
1744067100000|2025-04-07 23:05:00|43335.2|43315.2|43350.2|43330.2|43376.9|43356.9|43295.2|43275.2|65
1744067400000|2025-04-07 23:10:00|43351|43331|43354.4|43334.4|43365.2|43345.2|43337.7|43317.7|10
1744067700000|2025-04-07 23:15:00|43355.2|43335.2|43259.4|43239.4|43355.2|43335.2|43259.4|43239.4|21
1744068000000|2025-04-07 23:20:00|43257.8|43237.8|43096.2|43076.2|43260.3|43240.3|43020.3|43000.3|76
1744068300000|2025-04-07 23:25:00|43093.7|43073.7|43137.7|43117.7|43139.5|43119.5|43075.4|43055.4|36
1744068600000|2025-04-07 23:30:00|43136.9|43116.9|43114.5|43094.5|43146.2|43126.2|43114.5|43094.5|16
1744068900000|2025-04-07 23:35:00|43112.8|43092.8|43102.9|43082.9|43147.8|43127.8|43102.8|43082.8|20
1744069200000|2025-04-07 23:40:00|43101.2|43081.2|43145.4|43125.4|43145.4|43125.4|43070.4|43050.4|42
1744069500000|2025-04-07 23:45:00|43160.4|43140.4|43295.3|43275.3|43308.8|43288.8|43160.4|43140.4|65
1744069800000|2025-04-07 23:50:00|43286.3|43266.3|43247.9|43227.9|43300.4|43280.4|43241.3|43221.3|16
1744070100000|2025-04-07 23:55:00|43246.3|43226.3|43268.9|43248.9|43285.5|43265.5|43234.6|43214.6|17
1744070400000|2025-04-08 00:00:00|43268.1|43248.1|43096.4|43076.4|43268.9|43248.9|43052.2|43032.2|108
1744070700000|2025-04-08 00:05:00|43094.8|43074.8|43176.3|43156.3|43192.2|43172.2|43036.5|43016.5|56
1744071000000|2025-04-08 00:10:00|43177.9|43157.9|43235.6|43215.6|43240.5|43220.5|43173.8|43153.8|49
1744071300000|2025-04-08 00:15:00|43239.7|43219.7|43190.6|43170.6|43259.7|43239.7|43114.8|43094.8|58
1744071600000|2025-04-08 00:20:00|43185.6|43165.6|43164.8|43144.8|43185.6|43165.6|43088.1|43068.1|36
1744071900000|2025-04-08 00:25:00|43165.6|43145.6|43133.1|43113.1|43171.4|43151.4|43118.1|43098.1|25
1744072200000|2025-04-08 00:30:00|43132.3|43112.3|43104.9|43084.9|43135.7|43115.7|43093.1|43073.1|20
1744072500000|2025-04-08 00:35:00|43105.7|43085.7|43164.9|43144.9|43172.3|43152.3|43105.7|43085.7|80
1744072800000|2025-04-08 00:40:00|43166.6|43146.6|43152.4|43132.4|43255.7|43235.7|43152.4|43132.4|87
1744073100000|2025-04-08 00:45:00|43162.4|43142.4|43120.7|43100.7|43167.3|43147.3|43115.7|43095.7|33
1744073400000|2025-04-08 00:50:00|43118.2|43098.2|43075.9|43055.9|43125.7|43105.7|43034.2|43014.2|54
1744073700000|2025-04-08 00:55:00|43076.7|43056.7|42870.8|42850.8|43078.4|43058.4|42831.6|42811.6|167
1744074000000|2025-04-08 01:00:00|42872.5|42852.5|42931.7|42911.7|42946.7|42926.7|42796.7|42776.7|117
1744074300000|2025-04-08 01:05:00|42930.9|42910.9|42987.5|42967.5|43022.5|43002.5|42911.7|42891.7|84
1744074600000|2025-04-08 01:10:00|42988.4|42968.4|43040.9|43020.9|43058.4|43038.4|42987.5|42967.5|37
1744074900000|2025-04-08 01:15:00|43047.6|43027.6|42956.8|42936.8|43079.3|43059.3|42840.9|42820.9|88
1744075200000|2025-04-08 01:20:00|42957.6|42937.6|42980.9|42960.9|43002.6|42982.6|42945.1|42925.1|12
1744075500000|2025-04-08 01:25:00|42986|42966|43049.4|43029.4|43086|43066|42986|42966|24
1744075800000|2025-04-08 01:30:00|43051.1|43031.1|43065.3|43045.3|43081.9|43061.9|42996.9|42976.9|55
1744076100000|2025-04-08 01:35:00|43066.1|43046.1|43245.2|43225.2|43269.4|43249.4|43066.1|43046.1|89
1744076400000|2025-04-08 01:40:00|43244.4|43224.4|43307.7|43287.7|43327.7|43307.7|43239.4|43219.4|114
1744076700000|2025-04-08 01:45:00|43309.4|43289.4|43277|43257|43331.9|43311.9|43271.1|43251.1|39
1744077000000|2025-04-08 01:50:00|43279.5|43259.5|43293.7|43273.7|43300.3|43280.3|43257|43237|22
1744077300000|2025-04-08 01:55:00|43291.2|43271.2|43357|43337|43374.5|43354.5|43267|43247|57
1744077600000|2025-04-08 02:00:00|43355.3|43335.3|43386.2|43366.2|43391.9|43371.9|43349.5|43329.5|149
1744077900000|2025-04-08 02:05:00|43391.2|43371.2|43323.7|43303.7|43466.2|43446.2|43318.7|43298.7|117
1744078200000|2025-04-08 02:10:00|43325.4|43305.4|43366.2|43346.2|43366.2|43346.2|43318.7|43298.7|28
1744078500000|2025-04-08 02:15:00|43367.8|43347.8|43352.9|43332.9|43383.7|43363.7|43311.2|43291.2|22
1744078800000|2025-04-08 02:20:00|43352.1|43332.1|43381.3|43361.3|43386.3|43366.3|43330.5|43310.5|35
1744079100000|2025-04-08 02:25:00|43383|43363|43437.2|43417.2|43463.8|43443.8|43381.3|43361.3|123
1744079400000|2025-04-08 02:30:00|43435.5|43415.5|43461.3|43441.3|43476.3|43456.3|43395.4|43375.4|120
1744079700000|2025-04-08 02:35:00|43458.8|43438.8|43478.8|43458.8|43483.8|43463.8|43441.3|43421.3|46
1744080000000|2025-04-08 02:40:00|43479.6|43459.6|43477.3|43457.3|43483.9|43463.9|43411.6|43391.6|141
1744080300000|2025-04-08 02:45:00|43478.1|43458.1|43471.4|43451.4|43480.6|43460.6|43454.7|43434.7|40
1744080600000|2025-04-08 02:50:00|43470.6|43450.6|43450.5|43430.5|43541.3|43521.3|43450.5|43430.5|314
1744080900000|2025-04-08 02:55:00|43449.7|43429.7|43540.6|43520.6|43540.6|43520.6|43448|43428|111
1744081200000|2025-04-08 03:00:00|43535.6|43515.6|43568.9|43548.9|43578.1|43558.1|43505.6|43485.6|150
1744081500000|2025-04-08 03:05:00|43570.6|43550.6|43621.5|43601.5|43632.3|43612.3|43542.3|43522.3|167
1744081800000|2025-04-08 03:10:00|43619.8|43599.8|43611.5|43591.5|43621.5|43601.5|43551.5|43531.5|100
1744082100000|2025-04-08 03:15:00|43609|43589|43691.6|43671.6|43721.6|43701.6|43589|43569|122
1744082400000|2025-04-08 03:20:00|43693.2|43673.2|43701.6|43681.6|43754.1|43734.1|43672.4|43652.4|212
1744082700000|2025-04-08 03:25:00|43699.1|43679.1|43726.6|43706.6|43734.1|43714.1|43641.6|43621.6|114
1744083000000|2025-04-08 03:30:00|43725.8|43705.8|43701.6|43681.6|43725.8|43705.8|43654.1|43634.1|71
1744083300000|2025-04-08 03:35:00|43696.6|43676.6|43724.2|43704.2|43724.2|43704.2|43654.2|43634.2|66
1744083600000|2025-04-08 03:40:00|43725|43705|43930.9|43910.9|43933.4|43913.4|43725|43705|142
1744083900000|2025-04-08 03:45:00|43929.2|43909.2|43946.7|43926.7|43984.2|43964.2|43872.5|43852.5|133
1744084200000|2025-04-08 03:50:00|43945.9|43925.9|43971.8|43951.8|43971.8|43951.8|43926.7|43906.7|71
1744084500000|2025-04-08 03:55:00|43975.1|43955.1|43965.2|43945.2|43979.3|43959.3|43916.8|43896.8|84
1744084800000|2025-04-08 04:00:00|43959.3|43939.3|43886|43866|43959.3|43939.3|43865.1|43845.1|112
1744085100000|2025-04-08 04:05:00|43885.2|43865.2|43899.3|43879.3|43901.8|43881.8|43861.8|43841.8|48
1744085400000|2025-04-08 04:10:00|43900.1|43880.1|43881|43861|43912.7|43892.7|43861.8|43841.8|118
1744085700000|2025-04-08 04:15:00|43882.7|43862.7|43911.9|43891.9|43930.2|43910.2|43877.7|43857.7|48
1744086000000|2025-04-08 04:20:00|43914.4|43894.4|43884.4|43864.4|43919.4|43899.4|43866.9|43846.9|61
1744086300000|2025-04-08 04:25:00|43887.8|43867.8|43910.2|43890.2|43929.4|43909.4|43884.4|43864.4|72
1744086600000|2025-04-08 04:30:00|43911.9|43891.9|43872.8|43852.8|43951.9|43931.9|43870.3|43850.3|48
1744086900000|2025-04-08 04:35:00|43873.6|43853.6|43888.7|43868.7|43892.9|43872.9|43814.5|43794.5|120
1744087200000|2025-04-08 04:40:00|43886.2|43866.2|43817|43797|43891.2|43871.2|43817|43797|65
1744087500000|2025-04-08 04:45:00|43816.2|43796.2|43827.1|43807.1|43844.5|43824.5|43773.7|43753.7|33
1744087800000|2025-04-08 04:50:00|43828.6|43808.6|43853.8|43833.8|43864.6|43844.6|43828|43808|53
1744088100000|2025-04-08 04:55:00|43854.6|43834.6|43885.4|43865.4|43892.2|43872.2|43849.6|43829.6|62
1744088400000|2025-04-08 05:00:00|43884.6|43864.6|43797.1|43777.1|43892.1|43872.1|43782.1|43762.1|85
1744088700000|2025-04-08 05:05:00|43792.1|43772.1|43769.7|43749.7|43798.9|43778.9|43737.1|43717.1|63
1744089000000|2025-04-08 05:10:00|43768|43748|43769.7|43749.7|43799.7|43779.7|43737.2|43717.2|43
1744089300000|2025-04-08 05:15:00|43773|43753|43723|43703|43798.9|43778.9|43714.7|43694.7|59
1744089600000|2025-04-08 05:20:00|43723.8|43703.8|43727.2|43707.2|43798|43778|43717.2|43697.2|52
1744089900000|2025-04-08 05:25:00|43736.4|43716.4|43689|43669|43764|43744|43689|43669|55
1744090200000|2025-04-08 05:30:00|43689.8|43669.8|43707.3|43687.3|43816.4|43796.4|43682.3|43662.3|111
1744090500000|2025-04-08 05:35:00|43708.1|43688.1|43656.5|43636.5|43717.3|43697.3|43651.5|43631.5|131
1744090800000|2025-04-08 05:40:00|43654.8|43634.8|43607.4|43587.4|43672.3|43652.3|43604.9|43584.9|109
1744091100000|2025-04-08 05:45:00|43602.4|43582.4|43679.9|43659.9|43679.9|43659.9|43587.4|43567.4|102
1744091400000|2025-04-08 05:50:00|43678.2|43658.2|43673.2|43653.2|43702.4|43682.4|43650.8|43630.8|53
1744091700000|2025-04-08 05:55:00|43671.6|43651.6|43661.6|43641.6|43689.9|43669.9|43634.9|43614.9|306
1744092000000|2025-04-08 06:00:00|43659.1|43639.1|43340|43320|43689|43669|43335|43315|339
1744092300000|2025-04-08 06:05:00|43335|43315|43605|43585|43654.1|43634.1|43310.8|43290.8|303
1744092600000|2025-04-08 06:10:00|43602.5|43582.5|43681.7|43661.7|43702.5|43682.5|43570.8|43550.8|107
1744092900000|2025-04-08 06:15:00|43680.9|43660.9|43602.5|43582.5|43698.3|43678.3|43578.4|43558.4|86
1744093200000|2025-04-08 06:20:00|43601.8|43581.8|43555.1|43535.1|43652.6|43632.6|43497.6|43477.6|160
1744093500000|2025-04-08 06:25:00|43548.5|43528.5|43459.3|43439.3|43552.6|43532.6|43455.1|43435.1|96
1744093800000|2025-04-08 06:30:00|43458.5|43438.5|43373.5|43353.5|43501|43481|43371|43351|250
1744094100000|2025-04-08 06:35:00|43376|43356|43539.4|43519.4|43541.1|43521.1|43376|43356|139
1744094400000|2025-04-08 06:40:00|43538.6|43518.6|43653.6|43633.6|43691.9|43671.9|43530.3|43510.3|101
1744094700000|2025-04-08 06:45:00|43656|43636|43586.1|43566.1|43666.1|43646.1|43528.2|43508.2|145
1744095000000|2025-04-08 06:50:00|43585.3|43565.3|43497.9|43477.9|43616.1|43596.1|43492.7|43472.7|78
1744095300000|2025-04-08 06:55:00|43496.1|43476.1|43599.5|43579.5|43632.8|43612.8|43496.1|43476.1|171
1744095600000|2025-04-08 07:00:00|43595.4|43575.4|43455.3|43435.3|43595.4|43575.4|43450.3|43430.3|212
1744095900000|2025-04-08 07:05:00|43454.5|43434.5|43448.6|43428.6|43510.3|43490.3|43445.3|43425.3|137
1744096200000|2025-04-08 07:10:00|43449.4|43429.4|43425.3|43405.3|43465.3|43445.3|43360.3|43340.3|186
1744096500000|2025-04-08 07:15:00|43424.6|43404.6|43232|43212|43451.1|43431.1|43231.2|43211.2|236
1744096800000|2025-04-08 07:20:00|43233.7|43213.7|43315.4|43295.4|43315.4|43295.4|43214.6|43194.6|197
1744097100000|2025-04-08 07:25:00|43317|43297|43338.8|43318.8|43365.4|43345.4|43305.4|43285.4|101
1744097400000|2025-04-08 07:30:00|43338|43318|43170.5|43150.5|43340.4|43320.4|43170.5|43150.5|178
1744097700000|2025-04-08 07:35:00|43169.7|43149.7|43060.5|43040.5|43169.7|43149.7|42974.7|42954.7|416
1744098000000|2025-04-08 07:40:00|43058.9|43038.9|43086.3|43066.3|43140.5|43120.5|43057.2|43037.2|164
1744098300000|2025-04-08 07:45:00|43088|43068|43189.7|43169.7|43239.6|43219.6|43023|43003|312
1744098600000|2025-04-08 07:50:00|43188|43168|43263.1|43243.1|43268.1|43248.1|43173.8|43153.8|139
1744098900000|2025-04-08 07:55:00|43261.5|43241.5|43332.3|43312.3|43455.6|43435.6|43225.6|43205.6|313
1744099200000|2025-04-08 08:00:00|43333.1|43313.1|43165.6|43145.6|43385.6|43365.6|43107.3|43087.3|372
1744099500000|2025-04-08 08:05:00|43164.8|43144.8|43265.6|43245.6|43270.6|43250.6|43113.1|43093.1|139
1744099800000|2025-04-08 08:10:00|43268.1|43248.1|43268.2|43248.2|43278.1|43258.1|43183.2|43163.2|101
1744100100000|2025-04-08 08:15:00|43269|43249|43275.7|43255.7|43294.1|43274.1|43212.4|43192.4|190
1744100400000|2025-04-08 08:20:00|43273.2|43253.2|43393.2|43373.2|43425.7|43405.7|43273.2|43253.2|139
1744100700000|2025-04-08 08:25:00|43395.7|43375.7|43400|43380|43414|43394|43329.8|43309.8|145
1744101000000|2025-04-08 08:30:00|43398.3|43378.3|43395.8|43375.8|43415.8|43395.8|43360.8|43340.8|94
1744101300000|2025-04-08 08:35:00|43395|43375|43385.8|43365.8|43410.8|43390.8|43320.8|43300.8|105
1744101600000|2025-04-08 08:40:00|43386.6|43366.6|43580|43560|43582.5|43562.5|43338.4|43318.4|184
1744101900000|2025-04-08 08:45:00|43578.5|43558.5|43476.8|43456.8|43617.5|43597.5|43409.3|43389.3|218
1744102200000|2025-04-08 08:50:00|43476|43456|43484.3|43464.3|43501.8|43481.8|43399.3|43379.3|105
1744102500000|2025-04-08 08:55:00|43485.1|43465.1|43441.8|43421.8|43529.3|43509.3|43428.5|43408.5|128
1744102800000|2025-04-08 09:00:00|43436.8|43416.8|43322.7|43302.7|43436.8|43416.8|43261.1|43241.1|182
1744103100000|2025-04-08 09:05:00|43321.9|43301.9|43287.8|43267.8|43327.8|43307.8|43250.3|43230.3|137
1744103400000|2025-04-08 09:10:00|43287|43267|43255.3|43235.3|43302.8|43282.8|43200.3|43180.3|177
1744103700000|2025-04-08 09:15:00|43252.8|43232.8|43120.4|43100.4|43252.8|43232.8|43120.4|43100.4|125
1744104000000|2025-04-08 09:20:00|43119.6|43099.6|43047.9|43027.9|43141.2|43121.2|43032.9|43012.9|243
1744104300000|2025-04-08 09:25:00|43045.4|43025.4|43090.4|43070.4|43090.4|43070.4|42972.9|42952.9|232
1744104600000|2025-04-08 09:30:00|43087.9|43067.9|43059.7|43039.7|43145.4|43125.4|43021.4|43001.4|337
1744104900000|2025-04-08 09:35:00|43057.2|43037.2|43118|43098|43128|43108|42999.7|42979.7|127
1744105200000|2025-04-08 09:40:00|43117.2|43097.2|43213|43193|43220.5|43200.5|43095.5|43075.5|106
1744105500000|2025-04-08 09:45:00|43212.2|43192.2|43288|43268|43300.5|43280.5|43145.5|43125.5|116
1744105800000|2025-04-08 09:50:00|43283.8|43263.8|43178.1|43158.1|43283.8|43263.8|43178.1|43158.1|70
1744106100000|2025-04-08 09:55:00|43178.9|43158.9|43158.1|43138.1|43180.6|43160.6|43115.6|43095.6|69
1744106400000|2025-04-08 10:00:00|43157.3|43137.3|43088.1|43068.1|43157.3|43137.3|43058.1|43038.1|129
1744106700000|2025-04-08 10:05:00|43090.6|43070.6|43128.1|43108.1|43133.1|43113.1|43088.1|43068.1|54
1744107000000|2025-04-08 10:10:00|43126.6|43106.6|42993.2|42973.2|43126.6|43106.6|42978.2|42958.2|92
1744107300000|2025-04-08 10:15:00|42990.7|42970.7|43012.3|42992.3|43059|43039|42985.7|42965.7|248
1744107600000|2025-04-08 10:20:00|43013.1|42993.1|42984.8|42964.8|43014.8|42994.8|42933.7|42913.7|88
1744107900000|2025-04-08 10:25:00|42985.6|42965.6|42944|42924|42989.8|42969.8|42887.3|42867.3|226
1744108200000|2025-04-08 10:30:00|42943.3|42923.3|42918.2|42898.2|42950.6|42930.6|42869.8|42849.8|133
1744108500000|2025-04-08 10:35:00|42917.4|42897.4|43014.9|42994.9|43054.1|43034.1|42904.9|42884.9|125
1744108800000|2025-04-08 10:40:00|43015.7|42995.7|42942.4|42922.4|43027.4|43007.4|42934.9|42914.9|59
1744109100000|2025-04-08 10:45:00|42939.9|42919.9|42912.4|42892.4|42939.9|42919.9|42887.4|42867.4|63
1744109400000|2025-04-08 10:50:00|42902.4|42882.4|42922.5|42902.5|42928.3|42908.3|42865.7|42845.7|157
1744109700000|2025-04-08 10:55:00|42925|42905|42882.5|42862.5|42932.5|42912.5|42882.5|42862.5|98
1744110000000|2025-04-08 11:00:00|42883.3|42863.3|42754.2|42734.2|42945|42925|42749.2|42729.2|350
1744110300000|2025-04-08 11:05:00|42752.5|42732.5|42866.6|42846.6|42869.1|42849.1|42742.5|42722.5|178
1744110600000|2025-04-08 11:10:00|42871.6|42851.6|42886.7|42866.7|42909.9|42889.9|42819.1|42799.1|236
1744110900000|2025-04-08 11:15:00|42885.9|42865.9|43101.7|43081.7|43208.2|43188.2|42869.2|42849.2|267
1744111200000|2025-04-08 11:20:00|43100.9|43080.9|43049.2|43029.2|43114.2|43094.2|43044.2|43024.2|128
1744111500000|2025-04-08 11:25:00|43046.7|43026.7|43011.7|42991.7|43091.7|43071.7|42994.2|42974.2|112
1744111800000|2025-04-08 11:30:00|43010.2|42990.2|43066.8|43046.8|43104.3|43084.3|42970|42950|182
1744112100000|2025-04-08 11:35:00|43074.3|43054.3|43139.3|43119.3|43204.3|43184.3|43051.8|43031.8|261
1744112400000|2025-04-08 11:40:00|43141|43121|43115.9|43095.9|43144.3|43124.3|43060.9|43040.9|169
1744112700000|2025-04-08 11:45:00|43118.4|43098.4|43138.4|43118.4|43148.4|43128.4|43097.6|43077.6|121
1744113000000|2025-04-08 11:50:00|43135.9|43115.9|43370|43350|43431.7|43411.7|43130.9|43110.9|447
1744113300000|2025-04-08 11:55:00|43364.2|43344.2|43356.8|43336.8|43409.1|43389.1|43280|43260|365
1744113600000|2025-04-08 12:00:00|43355|43335|43250.1|43230.1|43357.5|43337.5|43242.6|43222.6|235
1744113900000|2025-04-08 12:05:00|43249.3|43229.3|43122.6|43102.6|43250.1|43230.1|43116|43096|410
1744114200000|2025-04-08 12:10:00|43111.7|43091.7|43069.3|43049.3|43116.8|43096.8|43050.1|43030.1|487
1744114500000|2025-04-08 12:15:00|43068.6|43048.6|42967.5|42947.5|43068.6|43048.6|42955.8|42935.8|458
1744114800000|2025-04-08 12:20:00|42965.9|42945.9|42883.3|42863.3|42965.9|42945.9|42854.9|42834.9|498
1744115100000|2025-04-08 12:25:00|42882.5|42862.5|42948.3|42928.3|42950.8|42930.8|42785.8|42765.8|415
1744115400000|2025-04-08 12:30:00|42949.9|42929.9|42994.3|42974.3|43040.9|43020.9|42910.8|42890.8|459
1744115700000|2025-04-08 12:35:00|42995.1|42975.1|43035.9|43015.9|43088.5|43068.5|42987.7|42967.7|229
1744116000000|2025-04-08 12:40:00|43039.3|43019.3|43036.9|43016.9|43156.8|43136.8|43008.5|42988.5|333
1744116300000|2025-04-08 12:45:00|43029.4|43009.4|42940.2|42920.2|43030.9|43010.9|42912.8|42892.8|261
1744116600000|2025-04-08 12:50:00|42941.9|42921.9|42920.3|42900.3|42980.2|42960.2|42916.9|42896.9|236
1744116900000|2025-04-08 12:55:00|42926.8|42906.8|43046.1|43026.1|43058.6|43038.6|42919.4|42899.4|337
1744117200000|2025-04-08 13:00:00|43046.9|43026.9|42864.6|42844.6|43080.2|43060.2|42825.4|42805.4|508
1744117500000|2025-04-08 13:05:00|42866.2|42846.2|43299.5|43279.5|43339.6|43319.6|42866.2|42846.2|671
1744117800000|2025-04-08 13:10:00|43298.7|43278.7|43349.5|43329.5|43478.7|43458.7|43265.4|43245.4|633
1744118100000|2025-04-08 13:15:00|43346.2|43326.2|43429.5|43409.5|43467.8|43447.8|43240.3|43220.3|445
1744118400000|2025-04-08 13:20:00|43427|43407|43221|43201|43444.5|43424.5|43189.6|43169.6|505
1744118700000|2025-04-08 13:25:00|43231.3|43211.3|43180.5|43160.5|43280.3|43260.3|43108|43088|417
1744119000000|2025-04-08 13:30:00|43181.3|43161.3|43057.3|43037.3|43219|43199|42932.3|42912.3|756
1744119300000|2025-04-08 13:35:00|43058.1|43038.1|42961.5|42941.5|43058.1|43038.1|42905.6|42885.6|473
1744119600000|2025-04-08 13:40:00|42959.8|42939.8|42872.3|42852.3|42961.4|42941.4|42835.6|42815.6|458
1744119900000|2025-04-08 13:45:00|42871.5|42851.5|42652.4|42632.4|42893.1|42873.1|42618.3|42598.3|953
1744120200000|2025-04-08 13:50:00|42654.1|42634.1|42620.7|42600.7|42665.6|42645.6|42564.1|42544.1|1045
1744120500000|2025-04-08 13:55:00|42624.9|42604.9|42559.1|42539.1|42682.7|42662.7|42538.3|42518.3|660
1744120800000|2025-04-08 14:00:00|42560.8|42540.8|42697.4|42677.4|42707.4|42687.4|42556.6|42536.6|809
1744121100000|2025-04-08 14:05:00|42703.4|42683.4|42719.3|42699.3|42781.7|42761.7|42641.8|42621.8|913
1744121400000|2025-04-08 14:10:00|42720.1|42700.1|42538.4|42518.4|42760.1|42740.1|42498.6|42478.6|895
1744121700000|2025-04-08 14:15:00|42541.9|42521.9|42520.2|42500.2|42567.6|42547.6|42463.6|42443.6|685
1744122000000|2025-04-08 14:20:00|42521.7|42501.7|42492.9|42472.9|42597.7|42577.7|42491.8|42471.8|1332
1744122300000|2025-04-08 14:25:00|42492.1|42472.1|42552.6|42532.6|42586.8|42566.8|42474.3|42454.3|834
1744122600000|2025-04-08 14:30:00|42564.3|42544.3|42479.3|42459.3|42616.8|42596.8|42440.9|42420.9|549
1744122900000|2025-04-08 14:35:00|42481.8|42461.8|42554.5|42534.5|42574.3|42554.3|42461.8|42441.8|488
1744123200000|2025-04-08 14:40:00|42546.1|42526.1|42415.3|42395.3|42546.1|42526.1|42396.1|42376.1|818
1744123500000|2025-04-08 14:45:00|42412|42392|42381.9|42361.9|42427|42407|42362.8|42342.8|951
1744123800000|2025-04-08 14:50:00|42381.1|42361.1|42397.7|42377.7|42421.9|42401.9|42356.9|42336.9|340
1744124100000|2025-04-08 14:55:00|42396.9|42376.9|42336.9|42316.9|42417.7|42397.7|42327.9|42307.9|408
1744124400000|2025-04-08 15:00:00|42334.4|42314.4|42394.6|42374.6|42405.4|42385.4|42333.7|42313.7|516
1744124700000|2025-04-08 15:05:00|42397.1|42377.1|42353.7|42333.7|42428.7|42408.7|42332.9|42312.9|339
1744125000000|2025-04-08 15:10:00|42355.4|42335.4|42334.7|42314.7|42368.9|42348.9|42318.9|42298.9|761
1744125300000|2025-04-08 15:15:00|42336.4|42316.4|42383|42363|42385.5|42365.5|42302.2|42282.2|729
1744125600000|2025-04-08 15:20:00|42382.2|42362.2|42345.5|42325.5|42445.5|42425.5|42344.7|42324.7|415
1744125900000|2025-04-08 15:25:00|42343.8|42323.8|42294.8|42274.8|42347.2|42327.2|42292.3|42272.3|605
1744126200000|2025-04-08 15:30:00|42295.6|42275.6|42209|42189|42329.8|42309.8|42172.3|42152.3|696
1744126500000|2025-04-08 15:35:00|42206.5|42186.5|42194|42174|42229|42209|42149|42129|463
1744126800000|2025-04-08 15:40:00|42193.3|42173.3|42091.6|42071.6|42193.3|42173.3|42081.6|42061.6|601
1744127100000|2025-04-08 15:45:00|42093.1|42073.1|42026.6|42006.6|42101.6|42081.6|42021.6|42001.6|632
1744127400000|2025-04-08 15:50:00|42030.8|42010.8|42007.4|41987.4|42039.1|42019.1|41931.6|41911.6|613
1744127700000|2025-04-08 15:55:00|42006.6|41986.6|42184.2|42164.2|42204.1|42184.1|41999.1|41979.1|565
1744128000000|2025-04-08 16:00:00|42182.4|42162.4|42141.7|42121.7|42182.4|42162.4|42058.4|42038.4|450
1744128300000|2025-04-08 16:05:00|42136.7|42116.7|42135.9|42115.9|42143.4|42123.4|42061.7|42041.7|383
1744128600000|2025-04-08 16:10:00|42134.2|42114.2|42254.2|42234.2|42280|42260|42126.7|42106.7|425
1744128900000|2025-04-08 16:15:00|42253.5|42233.5|42165.2|42145.2|42253.5|42233.5|42124.4|42104.4|537
1744129200000|2025-04-08 16:20:00|42162.7|42142.7|42004.3|41984.3|42164.4|42144.4|41997.7|41977.7|554
1744129500000|2025-04-08 16:25:00|42003.5|41983.5|42032|42012|42047.8|42027.8|41982.8|41962.8|670
1744129800000|2025-04-08 16:30:00|42034.5|42014.5|41878.7|41858.7|42067.8|42047.8|41863|41843|2066
1744130100000|2025-04-08 16:35:00|41876.2|41856.2|41819.7|41799.7|41896.2|41876.2|41804.7|41784.7|871
1744130400000|2025-04-08 16:40:00|41817.2|41797.2|41857.1|41837.1|41862.1|41842.1|41777.2|41757.2|1023
1744130700000|2025-04-08 16:45:00|41854.6|41834.6|42023|42003|42148|42128|41827.1|41807.1|937
1744131000000|2025-04-08 16:50:00|42015.5|41995.5|41970.4|41950.4|42036.3|42016.3|41908.8|41888.8|499
1744131300000|2025-04-08 16:55:00|41975.4|41955.4|41822.9|41802.9|42032.7|42012.7|41759.7|41739.7|1787
1744131600000|2025-04-08 17:00:00|41840.4|41820.4|41743|41723|41848.7|41828.7|41683.7|41663.7|626
1744131900000|2025-04-08 17:05:00|41743.7|41723.7|41555.5|41535.5|41760.5|41740.5|41545.5|41525.5|420
1744132200000|2025-04-08 17:10:00|41556.3|41536.3|41540.5|41520.5|41568|41548|41510.5|41490.5|458
1744132500000|2025-04-08 17:15:00|41538|41518|41583|41563|41653|41633|41538|41518|547
1744132800000|2025-04-08 17:20:00|41582.3|41562.3|41623.1|41603.1|41630.6|41610.6|41545.6|41525.6|178
1744133100000|2025-04-08 17:25:00|41623.9|41603.9|41633.1|41613.1|41773.1|41753.1|41620.6|41600.6|501
1744133400000|2025-04-08 17:30:00|41635.6|41615.6|41638.1|41618.1|41685.6|41665.6|41585.6|41565.6|160
1744133700000|2025-04-08 17:35:00|41637.4|41617.4|41797.2|41777.2|41866.4|41846.4|41615.6|41595.6|524
1744134000000|2025-04-08 17:40:00|41795.7|41775.7|41837.2|41817.2|41899.6|41879.6|41784.7|41764.7|356
1744134300000|2025-04-08 17:45:00|41838|41818|41784.8|41764.8|41857.2|41837.2|41749.7|41729.7|136
1744134600000|2025-04-08 17:50:00|41784|41764|41757.3|41737.3|41794.8|41774.8|41712.3|41692.3|261
1744134900000|2025-04-08 17:55:00|41754.8|41734.8|41707.3|41687.3|41777.3|41757.3|41665|41645|196
1744135200000|2025-04-08 18:00:00|41704.8|41684.8|41687.3|41667.3|41732.3|41712.3|41654.8|41634.8|149
1744135500000|2025-04-08 18:05:00|41684.8|41664.8|41583.1|41563.1|41684.8|41664.8|41569.9|41549.9|107
1744135800000|2025-04-08 18:10:00|41583.2|41563.2|41582.4|41562.4|41653.2|41633.2|41569.9|41549.9|129
1744136100000|2025-04-08 18:15:00|41581.6|41561.6|41669.9|41649.9|41683.2|41663.2|41581.6|41561.6|119
1744136400000|2025-04-08 18:20:00|41667.4|41647.4|41714.2|41694.2|41727.5|41707.5|41629.2|41609.2|215
1744136700000|2025-04-08 18:25:00|41712.5|41692.5|41675|41655|41712.5|41692.5|41660|41640|76
1744137000000|2025-04-08 18:30:00|41677.5|41657.5|41733.3|41713.3|42064.8|42044.8|41677.5|41657.5|609
1744137300000|2025-04-08 18:35:00|41732.5|41712.5|41653.5|41633.5|41732.5|41712.5|41653.5|41633.5|136
1744137600000|2025-04-08 18:40:00|41654.3|41634.3|41610.1|41590.1|41657.5|41637.5|41588.3|41568.3|185
1744137900000|2025-04-08 18:45:00|41610.8|41590.8|41725.1|41705.1|41740.1|41720.1|41610.8|41590.8|126
1744138200000|2025-04-08 18:50:00|41725.9|41705.9|41620.1|41600.1|41730.1|41710.1|41620.1|41600.1|87
1744138500000|2025-04-08 18:55:00|41618.6|41598.6|41561.1|41541.1|41618.6|41598.6|41557.1|41537.1|277
1744138800000|2025-04-08 19:00:00|41563.6|41543.6|41541.9|41521.9|41581.1|41561.1|41522.9|41502.9|74
1744139100000|2025-04-08 19:05:00|41541.1|41521.1|41491.2|41471.2|41543.6|41523.6|41478.7|41458.7|71
1744139400000|2025-04-08 19:10:00|41488.7|41468.7|41449.5|41429.5|41518.7|41498.7|41444.6|41424.6|58
1744139700000|2025-04-08 19:15:00|41450.2|41430.2|41423.7|41403.7|41462.7|41442.7|41385.4|41365.4|161
1744140000000|2025-04-08 19:20:00|41421.2|41401.2|41475.5|41455.5|41481.2|41461.2|41418.7|41398.7|65
1744140300000|2025-04-08 19:25:00|41473.7|41453.7|41568|41548|41591.3|41571.3|41471.2|41451.2|265
1744140600000|2025-04-08 19:30:00|41567.2|41547.2|41439.6|41419.6|41567.2|41547.2|41431.3|41411.3|45
1744140900000|2025-04-08 19:35:00|41438.8|41418.8|41358.8|41338.8|41438.8|41418.8|41349.4|41329.4|146
1744141200000|2025-04-08 19:40:00|41358.1|41338.1|41301.4|41281.4|41486.3|41466.3|41301.4|41281.4|128
1744141500000|2025-04-08 19:45:00|41299.8|41279.8|41293.9|41273.9|41326.4|41306.4|41286.4|41266.4|73
1744141800000|2025-04-08 19:50:00|41298.9|41278.9|41503.9|41483.9|41503.9|41483.9|41298.9|41278.9|129
1744142100000|2025-04-08 19:55:00|41500.6|41480.6|41454.7|41434.7|41500.6|41480.6|41430.7|41410.7|106
1744142400000|2025-04-08 20:00:00|41446.4|41426.4|41469|41449|41484|41464|41438.9|41418.9|50
1744142700000|2025-04-08 20:05:00|41466.5|41446.5|41516.5|41496.5|41559|41539|41427.2|41407.2|92
1744143000000|2025-04-08 20:10:00|41514|41494|41401.5|41381.5|41516.5|41496.5|41401.5|41381.5|41
1744143300000|2025-04-08 20:15:00|41399|41379|41441.6|41421.6|41444.1|41424.1|41366.5|41346.5|38
1744143600000|2025-04-08 20:20:00|41440.8|41420.8|41388.3|41368.3|41441.6|41421.6|41388.3|41368.3|30
1744143900000|2025-04-08 20:25:00|41389.1|41369.1|41364.1|41344.1|41391.6|41371.6|41338.3|41318.3|25
1744144200000|2025-04-08 20:30:00|41366.6|41346.6|41346.6|41326.6|41381.6|41361.6|41346.6|41326.6|19
1744144500000|2025-04-08 20:35:00|41348.2|41328.2|41364.2|41344.2|41374.1|41354.1|41348.2|41328.2|37
1744144800000|2025-04-08 20:40:00|41367.4|41347.4|41376.7|41356.7|41391.7|41371.7|41361.7|41341.7|32
1744145100000|2025-04-08 20:45:00|41373.2|41353.2|41446.5|41426.5|41454.2|41434.2|41371.7|41351.7|78
1744145400000|2025-04-08 20:50:00|41454.2|41434.2|41496|41476|41496.7|41476.7|41413.5|41393.5|58
1744145700000|2025-04-08 20:55:00|41495.2|41475.2|41514.3|41494.3|41544.3|41524.3|41494.2|41474.2|79
1744149600000|2025-04-08 22:00:00|41475.4|41455.4|41427.1|41407.1|41547.1|41527.1|41376.6|41356.6|30
1744149900000|2025-04-08 22:05:00|41425.4|41405.4|41318.7|41298.7|41425.6|41405.6|41314.7|41294.7|20
1744150200000|2025-04-08 22:10:00|41322.2|41302.2|41394.7|41374.7|41434.7|41414.7|41322.2|41302.2|40
1744150500000|2025-04-08 22:15:00|41397.2|41377.2|41465.5|41445.5|41465.5|41445.5|41379.7|41359.7|27
1744150800000|2025-04-08 22:20:00|41469.7|41449.7|41401.5|41381.5|41484.7|41464.7|41372.2|41352.2|38
1744151100000|2025-04-08 22:25:00|41398|41378|41429.8|41409.8|41437.3|41417.3|41393.8|41373.8|18
1744151400000|2025-04-08 22:30:00|41432.3|41412.3|41433.1|41413.1|41472.3|41452.3|41430.6|41410.6|30
1744151700000|2025-04-08 22:35:00|41387.3|41367.3|41332.3|41312.3|41400.6|41380.6|41284.8|41264.8|109
1744152000000|2025-04-08 22:40:00|41330.8|41310.8|41309.1|41289.1|41330.8|41310.8|41283.1|41263.1|18
1744152300000|2025-04-08 22:45:00|41310.6|41290.6|41089.3|41069.3|41312.4|41292.4|41079.9|41059.9|159
1744152600000|2025-04-08 22:50:00|41082.4|41062.4|41209.9|41189.9|41217.4|41197.4|41044.9|41024.9|95
1744152900000|2025-04-08 22:55:00|41210.7|41190.7|41244.9|41224.9|41314.9|41294.9|41210.7|41190.7|106
1744153200000|2025-04-08 23:00:00|41247.4|41227.4|41327.5|41307.5|41330|41310|41244.9|41224.9|16
1744153500000|2025-04-08 23:05:00|41325.2|41305.2|41310|41290|41325.2|41305.2|41300|41280|6
1744153800000|2025-04-08 23:10:00|41293.5|41273.5|41253.3|41233.3|41293.5|41273.5|41253.3|41233.3|13
1744154100000|2025-04-08 23:15:00|41252.5|41232.5|41165.6|41145.6|41255.8|41235.8|41120.4|41100.4|23
1744154400000|2025-04-08 23:20:00|41205.1|41185.1|41177.6|41157.6|41210.1|41190.1|41161|41141|22
1744154700000|2025-04-08 23:25:00|41175.1|41155.1|41127.6|41107.6|41190.1|41170.1|41105.9|41085.9|34
1744155000000|2025-04-08 23:30:00|41126.1|41106.1|41082.6|41062.6|41160.1|41140.1|41082.6|41062.6|53
1744155300000|2025-04-08 23:35:00|41083.4|41063.4|40816.9|40796.9|41084.2|41064.2|40749.4|40729.4|553
1744155600000|2025-04-08 23:40:00|40823.6|40803.6|40758.7|40738.7|40921.1|40901.1|40758.7|40738.7|144
1744155900000|2025-04-08 23:45:00|40755.2|40735.2|40873.7|40853.7|40896|40876|40753.7|40733.7|92
1744156200000|2025-04-08 23:50:00|40878.7|40858.7|40937|40917|40937|40917|40878.7|40858.7|58
1744156500000|2025-04-08 23:55:00|40952|40932|41057.8|41037.8|41076.2|41056.2|40952|40932|135
1744156800000|2025-04-09 00:00:00|41059.3|41039.3|41305.9|41285.9|41355.3|41335.3|41057.2|41037.2|295
1744157100000|2025-04-09 00:05:00|41310.9|41290.9|41349.4|41329.4|41379.5|41359.5|41234.7|41214.7|98
1744157400000|2025-04-09 00:10:00|41344.8|41324.8|41305|41285|41349.6|41329.6|41259.8|41239.8|205
1744157700000|2025-04-09 00:15:00|41305.8|41285.8|41254.4|41234.4|41305.8|41285.8|41230.4|41210.4|36
1744158000000|2025-04-09 00:20:00|41256.2|41236.2|41238.7|41218.7|41352.9|41332.9|41227.9|41207.9|67
1744158300000|2025-04-09 00:25:00|41237.9|41217.9|41231.8|41211.8|41291.4|41271.4|41216.2|41196.2|46
1744158600000|2025-04-09 00:30:00|41232.5|41212.5|41206.7|41186.7|41245.4|41225.4|41206.7|41186.7|7
1744158900000|2025-04-09 00:35:00|41205.9|41185.9|41123.8|41103.8|41205.9|41185.9|41100.5|41080.5|59
1744159200000|2025-04-09 00:40:00|41126.1|41106.1|41187.1|41167.1|41187.1|41167.1|41078.8|41058.8|102
1744159500000|2025-04-09 00:45:00|41187.8|41167.8|41204.6|41184.6|41278|41258|41187.8|41167.8|65
1744159800000|2025-04-09 00:50:00|41203.8|41183.8|41249.6|41229.6|41275.6|41255.6|41199.6|41179.6|129
1744160100000|2025-04-09 00:55:00|41251.3|41231.3|41321.2|41301.2|41321.9|41301.9|41231.4|41211.4|81
1744160400000|2025-04-09 01:00:00|41319.6|41299.6|41294.5|41274.5|41342.2|41322.2|41191.2|41171.2|158
1744160700000|2025-04-09 01:05:00|41297.7|41277.7|41263.7|41243.7|41377|41357|41240|41220|124
1744161000000|2025-04-09 01:10:00|41264.5|41244.5|41222.2|41202.2|41288|41268|41197.2|41177.2|56
1744161300000|2025-04-09 01:15:00|41219|41199|41369.7|41349.7|41385.5|41365.5|41216.5|41196.5|113
1744161600000|2025-04-09 01:20:00|41379.7|41359.7|41463.8|41443.8|41521.3|41501.3|41373.2|41353.2|165
1744161900000|2025-04-09 01:25:00|41465.5|41445.5|41611|41591|41666.3|41646.3|41428|41408|194
1744162200000|2025-04-09 01:30:00|41610.2|41590.2|41780.4|41760.4|41780.4|41760.4|41527.6|41507.6|282
1744162500000|2025-04-09 01:35:00|41783.9|41763.9|41809.9|41789.9|41837.3|41817.3|41721.4|41701.4|121
1744162800000|2025-04-09 01:40:00|41810.6|41790.6|41804.5|41784.5|41906.4|41886.4|41728.9|41708.9|123
1744163100000|2025-04-09 01:45:00|41803.7|41783.7|41807.4|41787.4|41821.2|41801.2|41743.9|41723.9|124
1744163400000|2025-04-09 01:50:00|41806.7|41786.7|41777.2|41757.2|41810.7|41790.7|41755.7|41735.7|65
1744163700000|2025-04-09 01:55:00|41776.5|41756.5|41807.5|41787.5|41807.5|41787.5|41647.5|41627.5|105
1744164000000|2025-04-09 02:00:00|41805.7|41785.7|41970.8|41950.8|42072.5|42052.5|41805.7|41785.7|235
1744164300000|2025-04-09 02:05:00|41971.5|41951.5|41859|41839|41973.3|41953.3|41859|41839|41
1744164600000|2025-04-09 02:10:00|41861.5|41841.5|41884.3|41864.3|41936.6|41916.6|41861.5|41841.5|38
1744164900000|2025-04-09 02:15:00|41879.1|41859.1|41906.6|41886.6|41931.6|41911.6|41871.6|41851.6|54
1744165200000|2025-04-09 02:20:00|41909.1|41889.1|41834.9|41814.9|41909.1|41889.1|41812.4|41792.4|57
1744165500000|2025-04-09 02:25:00|41834.1|41814.1|41728.4|41708.4|41835.9|41815.9|41706.6|41686.6|71
1744165800000|2025-04-09 02:30:00|41730.7|41710.7|41690.9|41670.9|41779.9|41759.9|41677.6|41657.6|107
1744166100000|2025-04-09 02:35:00|41686.7|41666.7|41581.7|41561.7|41701.7|41681.7|41581.7|41561.7|89
1744166400000|2025-04-09 02:40:00|41584.2|41564.2|41562.9|41542.9|41602.5|41582.5|41510.7|41490.7|111
1744166700000|2025-04-09 02:45:00|41563.7|41543.7|41672.7|41652.7|41672.7|41652.7|41542.5|41522.5|44
1744167000000|2025-04-09 02:50:00|41672|41652|41747.8|41727.8|41750.3|41730.3|41672|41652|40
1744167300000|2025-04-09 02:55:00|41742.6|41722.6|41775.3|41755.3|41775.3|41755.3|41625.3|41605.3|67
1744167600000|2025-04-09 03:00:00|41773.6|41753.6|41749.6|41729.6|41790.3|41770.3|41748.6|41728.6|32
1744167900000|2025-04-09 03:05:00|41747.1|41727.1|41767.9|41747.9|41783.1|41763.1|41707.1|41687.1|45
1744168200000|2025-04-09 03:10:00|41767.1|41747.1|41766.9|41746.9|41805.4|41785.4|41727.9|41707.9|18
1744168500000|2025-04-09 03:15:00|41767.7|41747.7|41686.6|41666.6|41775.4|41755.4|41685.1|41665.1|21
1744168800000|2025-04-09 03:20:00|41687.4|41667.4|41680.2|41660.2|41697.4|41677.4|41632.9|41612.9|33
1744169100000|2025-04-09 03:25:00|41683.7|41663.7|41711|41691|41741.4|41721.4|41683.7|41663.7|23
1744169400000|2025-04-09 03:30:00|41727.2|41707.2|41707.2|41687.2|41727.2|41707.2|41668.7|41648.7|23
1744169700000|2025-04-09 03:35:00|41700.5|41680.5|41590.3|41570.3|41700.5|41680.5|41581.3|41561.3|20
1744170000000|2025-04-09 03:40:00|41591.1|41571.1|41591.3|41571.3|41624.6|41604.6|41551.3|41531.3|34
1744170300000|2025-04-09 03:45:00|41589.8|41569.8|41488.3|41468.3|41609.4|41589.4|41485|41465|54
1744170600000|2025-04-09 03:50:00|41489.1|41469.1|41542.9|41522.9|41558.9|41538.9|41487.3|41467.3|32
1744170900000|2025-04-09 03:55:00|41543.6|41523.6|41513.1|41493.1|41550.6|41530.6|41503.9|41483.9|47
1744171200000|2025-04-09 04:00:00|41512.4|41492.4|41476.2|41456.2|41542.2|41522.2|41476.2|41456.2|107
1744171500000|2025-04-09 04:05:00|41485.7|41465.7|41449.8|41429.8|41505.7|41485.7|41449.8|41429.8|30
1744171800000|2025-04-09 04:10:00|41449.9|41429.9|41496|41476|41496|41476|41428.9|41408.9|45
1744172100000|2025-04-09 04:15:00|41510.7|41490.7|41530.7|41510.7|41553.8|41533.8|41510.7|41490.7|126
1744172400000|2025-04-09 04:20:00|41533.2|41513.2|41538.3|41518.3|41552|41532|41510.8|41490.8|44
1744172700000|2025-04-09 04:25:00|41539.8|41519.8|41479.1|41459.1|41543.3|41523.3|41473.3|41453.3|75
1744173000000|2025-04-09 04:30:00|41478.3|41458.3|41515.8|41495.8|41517.6|41497.6|41478.3|41458.3|31
1744173300000|2025-04-09 04:35:00|41515.1|41495.1|41480.9|41460.9|41518.3|41498.3|41480.9|41460.9|20
1744173600000|2025-04-09 04:40:00|41475.9|41455.9|41503.4|41483.4|41510.9|41490.9|41473.4|41453.4|37
1744173900000|2025-04-09 04:45:00|41499.4|41479.4|41600.2|41580.2|41601.7|41581.7|41493.4|41473.4|80
1744174200000|2025-04-09 04:50:00|41600.9|41580.9|41605.7|41585.7|41620.9|41600.9|41558.4|41538.4|62
1744174500000|2025-04-09 04:55:00|41604.9|41584.9|41496|41476|41613.4|41593.4|41494.2|41474.2|57
1744174800000|2025-04-09 05:00:00|41485|41465|41411|41391|41486.7|41466.7|41382|41362|99
1744175100000|2025-04-09 05:05:00|41413.5|41393.5|41462.8|41442.8|41471.8|41451.8|41413.5|41393.5|22
1744175400000|2025-04-09 05:10:00|41465.3|41445.3|41547.6|41527.6|41556|41536|41460|41440|47
1744175700000|2025-04-09 05:15:00|41546.8|41526.8|41586.1|41566.1|41622.6|41602.6|41533.5|41513.5|106
1744176000000|2025-04-09 05:20:00|41586.8|41566.8|41618.6|41598.6|41630.1|41610.1|41586.1|41566.1|109
1744176300000|2025-04-09 05:25:00|41616.9|41596.9|41564.4|41544.4|41618.6|41598.6|41550.4|41530.4|62
1744176600000|2025-04-09 05:30:00|41561.1|41541.1|41574.6|41554.6|41574.6|41554.6|41469.9|41449.9|103
1744176900000|2025-04-09 05:35:00|41572.4|41552.4|41637.2|41617.2|41652.2|41632.2|41562.9|41542.9|189
1744177200000|2025-04-09 05:40:00|41636.4|41616.4|41661.4|41641.4|41685.5|41665.5|41614.7|41594.7|69
1744177500000|2025-04-09 05:45:00|41662.2|41642.2|41736|41716|41736|41716|41648|41628|142
1744177800000|2025-04-09 05:50:00|41722.5|41702.5|41731.3|41711.3|41776.2|41756.2|41683|41663|75
1744178100000|2025-04-09 05:55:00|41732|41712|41706.5|41686.5|41756|41736|41684|41664|48
1744178400000|2025-04-09 06:00:00|41707.3|41687.3|41749.1|41729.1|41767.3|41747.3|41704|41684|75
1744178700000|2025-04-09 06:05:00|41747.3|41727.3|41724.8|41704.8|41783.1|41763.1|41706.6|41686.6|106
1744179000000|2025-04-09 06:10:00|41726.6|41706.6|41784.9|41764.9|41787.4|41767.4|41705.6|41685.6|72
1744179300000|2025-04-09 06:15:00|41785.6|41765.6|42039.7|42019.7|42126.4|42106.4|41764.9|41744.9|458
1744179600000|2025-04-09 06:20:00|42041.4|42021.4|41882.2|41862.2|42043.2|42023.2|41827.9|41807.9|398
1744179900000|2025-04-09 06:25:00|41884.7|41864.7|41738.7|41718.7|41900.4|41880.4|41734.5|41714.5|162
1744180200000|2025-04-09 06:30:00|41738|41718|41872|41852|41873|41853|41738|41718|57
1744180500000|2025-04-09 06:35:00|41873.5|41853.5|41929.8|41909.8|41952|41932|41842|41822|94
1744180800000|2025-04-09 06:40:00|41930.5|41910.5|41801.5|41781.5|41930.5|41910.5|41791.5|41771.5|124
1744181100000|2025-04-09 06:45:00|41800|41780|41789.1|41769.1|41810.8|41790.8|41711.6|41691.6|138
1744181400000|2025-04-09 06:50:00|41786.6|41766.6|41869.1|41849.1|41869.1|41849.1|41741.6|41721.6|66
1744181700000|2025-04-09 06:55:00|41869.9|41849.9|41800.9|41780.9|41909.1|41889.1|41785.6|41765.6|140
1744182000000|2025-04-09 07:00:00|41799.9|41779.9|42036.7|42016.7|42146.7|42126.7|41721.6|41701.6|508
1744182300000|2025-04-09 07:05:00|42034.2|42014.2|41973.2|41953.2|42255.4|42235.4|41938.2|41918.2|425
1744182600000|2025-04-09 07:10:00|41974.9|41954.9|41995|41975|42053.2|42033.2|41938.2|41918.2|212
1744182900000|2025-04-09 07:15:00|41995.7|41975.7|41989.7|41969.7|42083.2|42063.2|41938.2|41918.2|183
1744183200000|2025-04-09 07:20:00|41986.5|41966.5|42190.8|42170.8|42209.8|42189.8|41948.5|41928.5|197
1744183500000|2025-04-09 07:25:00|42185.8|42165.8|42378.1|42358.1|42532.5|42512.5|42168.3|42148.3|382
1744183800000|2025-04-09 07:30:00|42378.8|42358.8|42338.3|42318.3|42384.8|42364.8|42269.8|42249.8|180
1744184100000|2025-04-09 07:35:00|42340.6|42320.6|42423.8|42403.8|42451.6|42431.6|42280.8|42260.8|193
1744184400000|2025-04-09 07:40:00|42420.8|42400.8|42400.9|42380.9|42428.4|42408.4|42331.6|42311.6|102
1744184700000|2025-04-09 07:45:00|42401.6|42381.6|42333.4|42313.4|42402.6|42382.6|42209.9|42189.9|146
1744185000000|2025-04-09 07:50:00|42334.2|42314.2|42260.9|42240.9|42390.2|42370.2|42258.4|42238.4|76
1744185300000|2025-04-09 07:55:00|42256.2|42236.2|42278.5|42258.5|42310.9|42290.9|42227.7|42207.7|92
1744185600000|2025-04-09 08:00:00|42281.7|42261.7|42143.5|42123.5|42322.7|42302.7|42121|42101|347
1744185900000|2025-04-09 08:05:00|42145|42125|42036|42016|42155|42135|42001|41981|279
1744186200000|2025-04-09 08:10:00|42042.5|42022.5|42063.5|42043.5|42171|42151|42033.5|42013.5|96
1744186500000|2025-04-09 08:15:00|42066|42046|42094.6|42074.6|42121|42101|42043.6|42023.6|90
1744186800000|2025-04-09 08:20:00|42091.1|42071.1|42005.3|41985.3|42091.1|42071.1|41975.3|41955.3|110
1744187100000|2025-04-09 08:25:00|42003.6|41983.6|41932.9|41912.9|42043.6|42023.6|41921.1|41901.1|93
1744187400000|2025-04-09 08:30:00|41927.9|41907.9|41876.2|41856.2|41950.4|41930.4|41822.9|41802.9|135
1744187700000|2025-04-09 08:35:00|41876.9|41856.9|41794.7|41774.7|41934.4|41914.4|41728.7|41708.7|333
1744188000000|2025-04-09 08:40:00|41795.4|41775.4|41789.7|41769.7|41798.9|41778.9|41756.4|41736.4|70
1744188300000|2025-04-09 08:45:00|41790.5|41770.5|41927.5|41907.5|41957.2|41937.2|41790.5|41770.5|114
1744188600000|2025-04-09 08:50:00|41926.7|41906.7|41969.8|41949.8|41989.8|41969.8|41889.7|41869.7|63
1744188900000|2025-04-09 08:55:00|41970.5|41950.5|42038|42018|42079.8|42059.8|41970.5|41950.5|100
1744189200000|2025-04-09 09:00:00|42039.8|42019.8|42199.1|42179.1|42200.8|42180.8|42012.3|41992.3|171
1744189500000|2025-04-09 09:05:00|42200.8|42180.8|42350.8|42330.8|42350.8|42330.8|42158.1|42138.1|253
1744189800000|2025-04-09 09:10:00|42352.6|42332.6|42490.1|42470.1|42490.1|42470.1|42293.3|42273.3|331
1744190100000|2025-04-09 09:15:00|42488.4|42468.4|42415.9|42395.9|42491.6|42471.6|42350.9|42330.9|231
1744190400000|2025-04-09 09:20:00|42416.7|42396.7|42500.9|42480.9|42522.7|42502.7|42416.7|42396.7|133
1744190700000|2025-04-09 09:25:00|42499.4|42479.4|42429.5|42409.5|42575.9|42555.9|42423.5|42403.5|186
1744191000000|2025-04-09 09:30:00|42427.7|42407.7|42513.5|42493.5|42543.7|42523.7|42382.7|42362.7|296
1744191300000|2025-04-09 09:35:00|42512.7|42492.7|42690.3|42670.3|42718.5|42698.5|42491|42471|364
1744191600000|2025-04-09 09:40:00|42689.5|42669.5|42790|42770|42790.8|42770.8|42666|42646|528
1744191900000|2025-04-09 09:45:00|42791.8|42771.8|42777.3|42757.3|42830|42810|42612.5|42592.5|353
1744192200000|2025-04-09 09:50:00|42776.6|42756.6|42935.1|42915.1|42954.6|42934.6|42683.8|42663.8|420
1744192500000|2025-04-09 09:55:00|42935.8|42915.8|42639.4|42619.4|42956.6|42936.6|42617.6|42597.6|235
1744192800000|2025-04-09 10:00:00|42631.9|42611.9|42501.9|42481.9|42631.9|42611.9|42474.4|42454.4|208
1744193100000|2025-04-09 10:05:00|42502.6|42482.6|42542.7|42522.7|42561.9|42541.9|42457.9|42437.9|216
1744193400000|2025-04-09 10:10:00|42545.2|42525.2|42564.5|42544.5|42615.2|42595.2|42463.7|42443.7|131
1744193700000|2025-04-09 10:15:00|42562|42542|42485.2|42465.2|42654.5|42634.5|42485.2|42465.2|101
1744194000000|2025-04-09 10:20:00|42483.7|42463.7|42460.3|42440.3|42529|42509|42430.5|42410.5|160
1744194300000|2025-04-09 10:25:00|42462.8|42442.8|42456.3|42436.3|42536.3|42516.3|42451.3|42431.3|63
1744194600000|2025-04-09 10:30:00|42457|42437|42605.6|42585.6|42623.1|42603.1|42457|42437|87
1744194900000|2025-04-09 10:35:00|42609.3|42589.3|42583.1|42563.1|42630.6|42610.6|42519.6|42499.6|84
1744195200000|2025-04-09 10:40:00|42583.8|42563.8|42508.1|42488.1|42595.6|42575.6|42481.4|42461.4|92
1744195500000|2025-04-09 10:45:00|42508.9|42488.9|42579.6|42559.6|42617.1|42597.1|42508.9|42488.9|154
1744195800000|2025-04-09 10:50:00|42578.9|42558.9|42719.7|42699.7|42730.4|42710.4|42577.1|42557.1|145
1744196100000|2025-04-09 10:55:00|42717.2|42697.2|42662.2|42642.2|42810.4|42790.4|42633.7|42613.7|207
1744196400000|2025-04-09 11:00:00|42663|42643|42063.2|42043.2|42665.5|42645.5|42047.2|42027.2|789
1744196700000|2025-04-09 11:05:00|42061.5|42041.5|42258.3|42238.3|42322.7|42302.7|42050.3|42030.3|256
1744197000000|2025-04-09 11:10:00|42255.8|42235.8|42238.6|42218.6|42354|42334|42218.3|42198.3|199
1744197300000|2025-04-09 11:15:00|42243|42223|42280.8|42260.8|42429.8|42409.8|42235.8|42215.8|307
1744197600000|2025-04-09 11:20:00|42281.6|42261.6|42228.8|42208.8|42305.6|42285.6|42198.1|42178.1|157
1744197900000|2025-04-09 11:25:00|42253.8|42233.8|42370.6|42350.6|42527.3|42507.3|42252.1|42232.1|262
1744198200000|2025-04-09 11:30:00|42369.9|42349.9|42238.1|42218.1|42435.6|42415.6|42223.9|42203.9|238
1744198500000|2025-04-09 11:35:00|42231.1|42211.1|42042.7|42022.7|42231.1|42211.1|42042.7|42022.7|196
1744198800000|2025-04-09 11:40:00|42040.2|42020.2|42011|41991|42091.4|42071.4|41936.4|41916.4|299
1744199100000|2025-04-09 11:45:00|42011.7|41991.7|42220|42200|42229|42209|41913.2|41893.2|256
1744199400000|2025-04-09 11:50:00|42220.7|42200.7|42080.8|42060.8|42287.5|42267.5|42048.3|42028.3|283
1744199700000|2025-04-09 11:55:00|42075.8|42055.8|42095.8|42075.8|42142.5|42122.5|42075|42055|99
1744200000000|2025-04-09 12:00:00|42093.3|42073.3|42003.3|41983.3|42162.3|42142.3|41885.8|41865.8|353
1744200300000|2025-04-09 12:05:00|42002.6|41982.6|41811.8|41791.8|42004.1|41984.1|41770.8|41750.8|610
1744200600000|2025-04-09 12:10:00|41812.6|41792.6|41981.9|41961.9|42001.9|41981.9|41811.1|41791.1|493
1744200900000|2025-04-09 12:15:00|41976.9|41956.9|41973.4|41953.4|42168.4|42148.4|41964.4|41944.4|404
1744201200000|2025-04-09 12:20:00|41969.9|41949.9|41960.9|41940.9|42040.9|42020.9|41945.2|41925.2|327
1744201500000|2025-04-09 12:25:00|41958.4|41938.4|41908.7|41888.7|41986.9|41966.9|41902|41882|322
1744201800000|2025-04-09 12:30:00|41906.2|41886.2|41833.7|41813.7|41925.2|41905.2|41779.5|41759.5|518
1744202100000|2025-04-09 12:35:00|41831.2|41811.2|41756.3|41736.3|41831.2|41811.2|41739.5|41719.5|504
1744202400000|2025-04-09 12:40:00|41758.8|41738.8|41895.3|41875.3|41897.8|41877.8|41747|41727|479
1744202700000|2025-04-09 12:45:00|41897|41877|41996.8|41976.8|42043.5|42023.5|41897|41877|206
1744203000000|2025-04-09 12:50:00|41993.6|41973.6|42016.1|41996.1|42023.6|42003.6|41921.8|41901.8|602
1744203300000|2025-04-09 12:55:00|42016.8|41996.8|41968.9|41948.9|42069.3|42049.3|41957.1|41937.1|373
1744203600000|2025-04-09 13:00:00|41969.6|41949.6|42028.9|42008.9|42067.1|42047.1|41904.6|41884.6|786
1744203900000|2025-04-09 13:05:00|42018.9|41998.9|42197.2|42177.2|42288.7|42268.7|41995.4|41975.4|439
1744204200000|2025-04-09 13:10:00|42197.9|42177.9|42266.9|42246.9|42270.5|42250.5|42146.4|42126.4|539
1744204500000|2025-04-09 13:15:00|42268.7|42248.7|42331.2|42311.2|42391.2|42371.2|42244.4|42224.4|337
1744204800000|2025-04-09 13:20:00|42333|42313|42452.7|42432.7|42452.7|42432.7|42301.2|42281.2|250
1744205100000|2025-04-09 13:25:00|42455.2|42435.2|42512|42492|42538.5|42518.5|42417|42397|458
1744205400000|2025-04-09 13:30:00|42512.8|42492.8|42618.5|42598.5|42700.3|42680.3|42512.8|42492.8|810
1744205700000|2025-04-09 13:35:00|42623.5|42603.5|42922.1|42902.1|42943.8|42923.8|42623.5|42603.5|798
1744206000000|2025-04-09 13:40:00|42913.8|42893.8|42712.8|42692.8|42918.8|42898.8|42701.4|42681.4|697
1744206300000|2025-04-09 13:45:00|42717.4|42697.4|42662.9|42642.9|42758.9|42738.9|42548.6|42528.6|685
1744206600000|2025-04-09 13:50:00|42663.6|42643.6|42617.2|42597.2|42692.1|42672.1|42526.4|42506.4|590
1744206900000|2025-04-09 13:55:00|42624.7|42604.7|42618.9|42598.9|42679.7|42659.7|42571.4|42551.4|384
1744207200000|2025-04-09 14:00:00|42620.7|42600.7|42820.5|42800.5|42835.5|42815.5|42620.7|42600.7|457
1744207500000|2025-04-09 14:05:00|42818|42798|42583|42563|42833|42813|42552.2|42532.2|283
1744207800000|2025-04-09 14:10:00|42582.2|42562.2|42397|42377|42629.5|42609.5|42382.3|42362.3|466
1744208100000|2025-04-09 14:15:00|42401.2|42381.2|42425.3|42405.3|42446|42426|42360.3|42340.3|443
1744208400000|2025-04-09 14:20:00|42423.5|42403.5|42513.5|42493.5|42538.5|42518.5|42337.5|42317.5|348
1744208700000|2025-04-09 14:25:00|42512.8|42492.8|42516.3|42496.3|42536|42516|42391|42371|208
1744209000000|2025-04-09 14:30:00|42518.6|42498.6|42567.1|42547.1|42624.3|42604.3|42512.8|42492.8|495
1744209300000|2025-04-09 14:35:00|42570.6|42550.6|42612.9|42592.9|42693.1|42673.1|42570.6|42550.6|297
1744209600000|2025-04-09 14:40:00|42612.1|42592.1|42533.9|42513.9|42649.6|42629.6|42532.9|42512.9|211
1744209900000|2025-04-09 14:45:00|42534.7|42514.7|42407.2|42387.2|42558.9|42538.9|42405.4|42385.4|332
1744210200000|2025-04-09 14:50:00|42409.4|42389.4|42347.5|42327.5|42423.9|42403.9|42313.7|42293.7|410
1744210500000|2025-04-09 14:55:00|42348.2|42328.2|42362.2|42342.2|42385.7|42365.7|42315.8|42295.8|234
1744210800000|2025-04-09 15:00:00|42364|42344|42374.3|42354.3|42382.5|42362.5|42306|42286|337
1744211100000|2025-04-09 15:05:00|42370.8|42350.8|42457.6|42437.6|42464.3|42444.3|42333.6|42313.6|288
1744211400000|2025-04-09 15:10:00|42458.3|42438.3|42449.4|42429.4|42500.1|42480.1|42389.4|42369.4|442
1744211700000|2025-04-09 15:15:00|42447.6|42427.6|42594.4|42574.4|42594.4|42574.4|42443.6|42423.6|330
1744212000000|2025-04-09 15:20:00|42596.9|42576.9|42751.9|42731.9|42791.9|42771.9|42596.9|42576.9|464
1744212300000|2025-04-09 15:25:00|42751.2|42731.2|42719.4|42699.4|42761.9|42741.9|42659.4|42639.4|249
1744212600000|2025-04-09 15:30:00|42717.7|42697.7|42648.4|42628.4|42729.4|42709.4|42617.7|42597.7|426
1744212900000|2025-04-09 15:35:00|42650.9|42630.9|42543.5|42523.5|42666.7|42646.7|42536|42516|193
1744213200000|2025-04-09 15:40:00|42546|42526|42518.5|42498.5|42548.5|42528.5|42466|42446|180
1744213500000|2025-04-09 15:45:00|42523.5|42503.5|42663.5|42643.5|42673.5|42653.5|42521.7|42501.7|283
1744213800000|2025-04-09 15:50:00|42666|42646|42681.1|42661.1|42781.8|42761.8|42663.5|42643.5|253
1744214100000|2025-04-09 15:55:00|42678.6|42658.6|42657.1|42637.1|42697.1|42677.1|42607.8|42587.8|537
1744214400000|2025-04-09 16:00:00|42659.6|42639.6|42616.1|42596.1|42659.6|42639.6|42589.3|42569.3|612
1744214700000|2025-04-09 16:05:00|42615.4|42595.4|42506.1|42486.1|42615.4|42595.4|42488.6|42468.6|221
1744215000000|2025-04-09 16:10:00|42507.9|42487.9|42593.7|42573.7|42621.9|42601.9|42507.9|42487.9|260
1744215300000|2025-04-09 16:15:00|42591.2|42571.2|42655.9|42635.9|42657.7|42637.7|42588.7|42568.7|282
1744215600000|2025-04-09 16:20:00|42655.2|42635.2|42569.7|42549.7|42660.2|42640.2|42563.4|42543.4|391
1744215900000|2025-04-09 16:25:00|42566.2|42546.2|42524.5|42504.5|42566.2|42546.2|42497.7|42477.7|230
1744216200000|2025-04-09 16:30:00|42522.7|42502.7|42434.5|42414.5|42528.5|42508.5|42415.2|42395.2|332
1744216500000|2025-04-09 16:35:00|42435.2|42415.2|42384.2|42364.2|42456.3|42436.3|42381.7|42361.7|292
1744216800000|2025-04-09 16:40:00|42383.5|42363.5|42312.8|42292.8|42383.5|42363.5|42272.1|42252.1|500
1744217100000|2025-04-09 16:45:00|42311|42291|42281.1|42261.1|42341|42321|42261.1|42241.1|320
1744217400000|2025-04-09 16:50:00|42282.8|42262.8|42285.4|42265.4|42345.3|42325.3|42267.6|42247.6|304
1744217700000|2025-04-09 16:55:00|42291.1|42271.1|42280.4|42260.4|42385.4|42365.4|42253.6|42233.6|1779
1744218000000|2025-04-09 17:00:00|42284.6|42264.6|42514.4|42494.4|42546.9|42526.9|42284.6|42264.6|275
1744218300000|2025-04-09 17:05:00|42516.9|42496.9|42394.4|42374.4|42529.4|42509.4|42394.4|42374.4|174
1744218600000|2025-04-09 17:10:00|42391.9|42371.9|42420.9|42400.9|42423.7|42403.7|42344.4|42324.4|203
1744218900000|2025-04-09 17:15:00|42418.4|42398.4|42776.5|42756.5|42805.5|42785.5|42245|42225|527
1744219200000|2025-04-09 17:20:00|42771.4|42751.4|43649.5|43629.5|43814.8|43794.8|42725.5|42705.5|1692
1744219500000|2025-04-09 17:25:00|43642.4|43622.4|43694.1|43674.1|44692|44672|43578|43558|1606
1744219800000|2025-04-09 17:30:00|43694.8|43674.8|44284.5|44264.5|44284.5|44264.5|43645.5|43625.5|703
1744220100000|2025-04-09 17:35:00|44286|44266|44017.1|43997.1|44388.8|44368.8|43944.3|43924.3|1013
1744220400000|2025-04-09 17:40:00|44018.8|43998.8|44155.6|44135.6|44305.3|44285.3|43862.8|43842.8|385
1744220700000|2025-04-09 17:45:00|44161.1|44141.1|44251.1|44231.1|44361.4|44341.4|44148.4|44128.4|456
1744221000000|2025-04-09 17:50:00|44247.1|44227.1|44222.2|44202.2|44354.6|44334.6|44082.1|44062.1|358
1744221300000|2025-04-09 17:55:00|44219.7|44199.7|44122.2|44102.2|44280.4|44260.4|44095.4|44075.4|603
1744221600000|2025-04-09 18:00:00|44120.4|44100.4|44229.7|44209.7|44294.7|44274.7|44112.2|44092.2|210
1744221900000|2025-04-09 18:05:00|44231.9|44211.9|44114.7|44094.7|44285.1|44265.1|43993.3|43973.3|199
1744222200000|2025-04-09 18:10:00|44107.2|44087.2|44214.8|44194.8|44318|44298|44104.7|44084.7|365
1744222500000|2025-04-09 18:15:00|44216.2|44196.2|44212.3|44192.3|44289.8|44269.8|44151.5|44131.5|270
1744222800000|2025-04-09 18:20:00|44209.8|44189.8|44604.8|44584.8|44617.3|44597.3|44194.8|44174.8|351
1744223100000|2025-04-09 18:25:00|44607.3|44587.3|44370.9|44350.9|44623.8|44603.8|44367.6|44347.6|436
1744223400000|2025-04-09 18:30:00|44372.3|44352.3|44524.1|44504.1|44570.9|44550.9|44372.3|44352.3|306
1744223700000|2025-04-09 18:35:00|44525.9|44505.9|44630.9|44610.9|44636.6|44616.6|44473.4|44453.4|260
1744224000000|2025-04-09 18:40:00|44628.4|44608.4|44458.5|44438.5|44741.7|44721.7|44446|44426|240
1744224300000|2025-04-09 18:45:00|44465.5|44445.5|44493.5|44473.5|44501|44481|44423.5|44403.5|101
1744224600000|2025-04-09 18:50:00|44492|44472|44451|44431|44576|44556|44411|44391|137
1744224900000|2025-04-09 18:55:00|44441|44421|44326|44306|44463.5|44443.5|44326|44306|142
1744225200000|2025-04-09 19:00:00|44328.5|44308.5|44428.6|44408.6|44428.6|44408.6|44288.5|44268.5|105
1744225500000|2025-04-09 19:05:00|44432.8|44412.8|44558.6|44538.6|44558.6|44538.6|44406.1|44386.1|185
1744225800000|2025-04-09 19:10:00|44560.8|44540.8|44639|44619|44639|44619|44481.1|44461.1|130
1744226100000|2025-04-09 19:15:00|44640.8|44620.8|44636.9|44616.9|44671.1|44651.1|44543.6|44523.6|97
1744226400000|2025-04-09 19:20:00|44631.9|44611.9|44706.2|44686.2|44751.1|44731.1|44627.9|44607.9|101
1744226700000|2025-04-09 19:25:00|44708.7|44688.7|44791.2|44771.2|44843|44823|44706.9|44686.9|165
1744227000000|2025-04-09 19:30:00|44793.7|44773.7|44863.7|44843.7|44907.6|44887.6|44768.7|44748.7|178
1744227300000|2025-04-09 19:35:00|44861.5|44841.5|44803.7|44783.7|44861.5|44841.5|44713.7|44693.7|69
1744227600000|2025-04-09 19:40:00|44793.3|44773.3|44836.2|44816.2|44898.8|44878.8|44778.8|44758.8|113
1744227900000|2025-04-09 19:45:00|44835.4|44815.4|44821.3|44801.3|44853.8|44833.8|44723.8|44703.8|146
1744228200000|2025-04-09 19:50:00|44823.8|44803.8|44618.8|44598.8|44842.8|44822.8|44536.3|44516.3|202
1744228500000|2025-04-09 19:55:00|44618.1|44598.1|44693.9|44673.9|44704.6|44684.6|44534.9|44514.9|170
1744228800000|2025-04-09 20:00:00|44690.6|44670.6|44711.4|44691.4|44792.1|44772.1|44688.9|44668.9|112
1744229100000|2025-04-09 20:05:00|44708.9|44688.9|44796.4|44776.4|44797.1|44777.1|44640.7|44620.7|56
1744229400000|2025-04-09 20:10:00|44798.9|44778.9|44743.9|44723.9|44802.9|44782.9|44728.9|44708.9|34
1744229700000|2025-04-09 20:15:00|44746.4|44726.4|44766.5|44746.5|44766.5|44746.5|44714.7|44694.7|44
1744230000000|2025-04-09 20:20:00|44765.7|44745.7|44796.5|44776.5|44803.3|44783.3|44761.5|44741.5|45
1744230300000|2025-04-09 20:25:00|44786.5|44766.5|44879.7|44859.7|44898.3|44878.3|44784|44764|52
1744230600000|2025-04-09 20:30:00|44883.3|44863.3|44866.5|44846.5|44890.8|44870.8|44846.5|44826.5|45
1744230900000|2025-04-09 20:35:00|44869|44849|44846.6|44826.6|44901.6|44881.6|44846.6|44826.6|24
1744231200000|2025-04-09 20:40:00|44844.1|44824.1|44903.4|44883.4|44915.9|44895.9|44838.4|44818.4|51
1744231500000|2025-04-09 20:45:00|44906.6|44886.6|44912.4|44892.4|44919.1|44899.1|44875.2|44855.2|42
1744231800000|2025-04-09 20:50:00|44911.6|44891.6|44898.5|44878.5|44914.1|44894.1|44864.1|44844.1|82
1744232100000|2025-04-09 20:55:00|44895.3|44875.3|45058.5|45038.5|45058.5|45038.5|44895.3|44875.3|110
1744236000000|2025-04-09 22:00:00|44939.8|44919.8|44663.5|44643.5|44944.5|44924.5|44649.1|44629.1|112
1744236300000|2025-04-09 22:05:00|44672.8|44652.8|44610|44590|44712.8|44692.8|44581|44561|77
1744236600000|2025-04-09 22:10:00|44620.6|44600.6|44724.6|44704.6|44770.6|44750.6|44619.9|44599.9|57
1744236900000|2025-04-09 22:15:00|44722.1|44702.1|44754.6|44734.6|44757.1|44737.1|44694.6|44674.6|29
1744237200000|2025-04-09 22:20:00|44752.8|44732.8|44769.6|44749.6|44789.6|44769.6|44727.1|44707.1|35
1744237500000|2025-04-09 22:25:00|44764.6|44744.6|44794.7|44774.7|44817.2|44797.2|44742.2|44722.2|56
1744237800000|2025-04-09 22:30:00|44796.1|44776.1|44677.2|44657.2|44833.9|44813.9|44677.2|44657.2|36
1744238100000|2025-04-09 22:35:00|44674.7|44654.7|44633.3|44613.3|44757.2|44737.2|44614.7|44594.7|39
1744238400000|2025-04-09 22:40:00|44625.8|44605.8|44625.5|44605.5|44662.2|44642.2|44589.7|44569.7|20
1744238700000|2025-04-09 22:45:00|44624|44604|44597.3|44577.3|44624|44604|44574.8|44554.8|30
1744239000000|2025-04-09 22:50:00|44599.8|44579.8|44570.5|44550.5|44607.3|44587.3|44562.3|44542.3|35
1744239300000|2025-04-09 22:55:00|44574.8|44554.8|44577.3|44557.3|44579.8|44559.8|44534.8|44514.8|72
1744239600000|2025-04-09 23:00:00|44579.8|44559.8|44577.4|44557.4|44649.8|44629.8|44577.4|44557.4|49
1744239900000|2025-04-09 23:05:00|44572.4|44552.4|44534.9|44514.9|44577.4|44557.4|44534.2|44514.2|16
1744240200000|2025-04-09 23:10:00|44533.1|44513.1|44535.6|44515.6|44554.9|44534.9|44507.4|44487.4|31
1744240500000|2025-04-09 23:15:00|44536.4|44516.4|44432.4|44412.4|44544.9|44524.9|44338.2|44318.2|156
1744240800000|2025-04-09 23:20:00|44433.2|44413.2|44356|44336|44438.2|44418.2|44356|44336|57
1744241100000|2025-04-09 23:25:00|44357.5|44337.5|44412.5|44392.5|44415|44395|44351.7|44331.7|30
1744241400000|2025-04-09 23:30:00|44410|44390|44385|44365|44433.5|44413.5|44366.1|44346.1|47
1744241700000|2025-04-09 23:35:00|44387.5|44367.5|44372.5|44352.5|44403.3|44383.3|44369.3|44349.3|31
1744242000000|2025-04-09 23:40:00|44375|44355|44360.1|44340.1|44375|44355|44340.1|44320.1|34
1744242300000|2025-04-09 23:45:00|44360.8|44340.8|44377.6|44357.6|44407.6|44387.6|44360.8|44340.8|25
1744242600000|2025-04-09 23:50:00|44380.1|44360.1|44372.6|44352.6|44382.6|44362.6|44340.1|44320.1|19
1744242900000|2025-04-09 23:55:00|44373.4|44353.4|44395.2|44375.2|44410.1|44390.1|44367.6|44347.6|49
1744243200000|2025-04-10 00:00:00|44390.2|44370.2|44657.7|44637.7|44689.5|44669.5|44390.2|44370.2|229
1744243500000|2025-04-10 00:05:00|44659.9|44639.9|44583.4|44563.4|44785.2|44765.2|44565.2|44545.2|168
1744243800000|2025-04-10 00:10:00|44595.2|44575.2|44479.5|44459.5|44630.2|44610.2|44479.5|44459.5|93
1744244100000|2025-04-10 00:15:00|44482|44462|44492|44472|44520.2|44500.2|44417.7|44397.7|88
1744244400000|2025-04-10 00:20:00|44492.8|44472.8|44427.8|44407.8|44494.5|44474.5|44427.8|44407.8|41
1744244700000|2025-04-10 00:25:00|44425.3|44405.3|44412.8|44392.8|44426|44406|44362.8|44342.8|51
1744245000000|2025-04-10 00:30:00|44414.3|44394.3|44286.1|44266.1|44454.3|44434.3|44286.1|44266.1|136
1744245300000|2025-04-10 00:35:00|44290.3|44270.3|44212.9|44192.9|44317.1|44297.1|44197.9|44177.9|144
1744245600000|2025-04-10 00:40:00|44213.6|44193.6|44142.9|44122.9|44227.9|44207.9|44124.7|44104.7|160
1744245900000|2025-04-10 00:45:00|44143.6|44123.6|44026.9|44006.9|44157.9|44137.9|44014.4|43994.4|242
1744246200000|2025-04-10 00:50:00|44029.4|44009.4|44096.9|44076.9|44124.4|44104.4|44029.4|44009.4|86
1744246500000|2025-04-10 00:55:00|44094.4|44074.4|44072.6|44052.6|44112.6|44092.6|43980.5|43960.5|183
1744246800000|2025-04-10 01:00:00|44074.4|44054.4|44065.5|44045.5|44273|44253|43964.4|43944.4|437
1744247100000|2025-04-10 01:05:00|44060.5|44040.5|43938|43918|44188|44168|43937.3|43917.3|117
1744247400000|2025-04-10 01:10:00|43938.8|43918.8|43935.6|43915.6|44000.5|43980.5|43890.6|43870.6|157
1744247700000|2025-04-10 01:15:00|43938.1|43918.1|44040.6|44020.6|44118.1|44098.1|43938.1|43918.1|93
1744248000000|2025-04-10 01:20:00|44043.1|44023.1|44195.6|44175.6|44250.6|44230.6|44043.1|44023.1|165
1744248300000|2025-04-10 01:25:00|44188.1|44168.1|44200.6|44180.6|44214.6|44194.6|44114.9|44094.9|80
1744248600000|2025-04-10 01:30:00|44201.4|44181.4|44166.4|44146.4|44243.1|44223.1|44158.2|44138.2|81
1744248900000|2025-04-10 01:35:00|44165.7|44145.7|44198.2|44178.2|44300.7|44280.7|44123.9|44103.9|116
1744249200000|2025-04-10 01:40:00|44200.7|44180.7|44248.2|44228.2|44258.9|44238.9|44095.4|44075.4|89
1744249500000|2025-04-10 01:45:00|44245.7|44225.7|44411.8|44391.8|44419.3|44399.3|44206.8|44186.8|205
1744249800000|2025-04-10 01:50:00|44411.1|44391.1|44471.8|44451.8|44471.8|44451.8|44379.3|44359.3|146
1744250100000|2025-04-10 01:55:00|44469.3|44449.3|44484.4|44464.4|44519.3|44499.3|44442.9|44422.9|132
1744250400000|2025-04-10 02:00:00|44486.9|44466.9|44591.2|44571.2|44605.1|44585.1|44424.4|44404.4|182
1744250700000|2025-04-10 02:05:00|44587.6|44567.6|44670.1|44650.1|44676.9|44656.9|44506.9|44486.9|168
1744251000000|2025-04-10 02:10:00|44674.1|44654.1|44659.4|44639.4|44729.4|44709.4|44573|44553|128
1744251300000|2025-04-10 02:15:00|44656.2|44636.2|44665.5|44645.5|44683|44663|44645.5|44625.5|55
1744251600000|2025-04-10 02:20:00|44663|44643|44665.6|44645.6|44712|44692|44615.5|44595.5|62
1744251900000|2025-04-10 02:25:00|44666.3|44646.3|44676.3|44656.3|44676.3|44656.3|44615.6|44595.6|41
1744252200000|2025-04-10 02:30:00|44678.1|44658.1|44498.8|44478.8|44695.6|44675.6|44492.4|44472.4|77
1744252500000|2025-04-10 02:35:00|44500.6|44480.6|44525.6|44505.6|44546.7|44526.7|44500.6|44480.6|35
1744252800000|2025-04-10 02:40:00|44524.9|44504.9|44430.7|44410.7|44524.9|44504.9|44398.2|44378.2|87
1744253100000|2025-04-10 02:45:00|44431.4|44411.4|44498.2|44478.2|44510.7|44490.7|44415.7|44395.7|89
1744253400000|2025-04-10 02:50:00|44495.7|44475.7|44450.7|44430.7|44508.2|44488.2|44450.7|44430.7|58
1744253700000|2025-04-10 02:55:00|44454.7|44434.7|44436.5|44416.5|44480.7|44460.7|44383.2|44363.2|72
1744254000000|2025-04-10 03:00:00|44435|44415|44508.3|44488.3|44510.8|44490.8|44396.5|44376.5|44
1744254300000|2025-04-10 03:05:00|44505.8|44485.8|44630.1|44610.1|44638.3|44618.3|44505.8|44485.8|35
1744254600000|2025-04-10 03:10:00|44625.8|44605.8|44599.4|44579.4|44650.8|44630.8|44545.1|44525.1|46
1744254900000|2025-04-10 03:15:00|44596.9|44576.9|44587.6|44567.6|44650.8|44630.8|44565.9|44545.9|66
1744255200000|2025-04-10 03:20:00|44586.9|44566.9|44635.9|44615.9|44690.9|44670.9|44563.4|44543.4|43
1744255500000|2025-04-10 03:25:00|44633.4|44613.4|44495.9|44475.9|44633.4|44613.4|44485.9|44465.9|40
1744255800000|2025-04-10 03:30:00|44492.7|44472.7|44511.7|44491.7|44537.7|44517.7|44485.9|44465.9|55
1744256100000|2025-04-10 03:35:00|44513.4|44493.4|44516|44496|44525.9|44505.9|44495.2|44475.2|22
1744256400000|2025-04-10 03:40:00|44515.3|44495.3|44491|44471|44516|44496|44463.5|44443.5|39
1744256700000|2025-04-10 03:45:00|44493.5|44473.5|44546|44526|44553.5|44533.5|44493.5|44473.5|17
1744257000000|2025-04-10 03:50:00|44546.7|44526.7|44573.6|44553.6|44576.1|44556.1|44543.5|44523.5|13
1744257300000|2025-04-10 03:55:00|44568.6|44548.6|44581.1|44561.1|44597.9|44577.9|44563.6|44543.6|13
1744257600000|2025-04-10 04:00:00|44583.6|44563.6|44501.1|44481.1|44588.6|44568.6|44496.1|44476.1|51
1744257900000|2025-04-10 04:05:00|44503.6|44483.6|44501.1|44481.1|44516.1|44496.1|44467.9|44447.9|38
1744258200000|2025-04-10 04:10:00|44503.6|44483.6|44431.2|44411.2|44526.1|44506.1|44411.9|44391.9|53
1744258500000|2025-04-10 04:15:00|44431.9|44411.9|44485.5|44465.5|44488.7|44468.7|44431.9|44411.9|14
1744258800000|2025-04-10 04:20:00|44486.2|44466.2|44488.7|44468.7|44498.7|44478.7|44463.7|44443.7|10
1744259100000|2025-04-10 04:25:00|44486.2|44466.2|44448.7|44428.7|44488.7|44468.7|44443|44423|18
1744259400000|2025-04-10 04:30:00|44449.5|44429.5|44488.8|44468.8|44488.8|44468.8|44449.5|44429.5|2
1744259700000|2025-04-10 04:35:00|44489.5|44469.5|44530.6|44510.6|44538.8|44518.8|44489.5|44469.5|14
1744260000000|2025-04-10 04:40:00|44529.9|44509.9|44530.3|44510.3|44571.3|44551.3|44508.8|44488.8|19
1744260300000|2025-04-10 04:45:00|44528.8|44508.8|44596.4|44576.4|44611.4|44591.4|44511.3|44491.3|42
1744260600000|2025-04-10 04:50:00|44598.1|44578.1|44631.4|44611.4|44641.4|44621.4|44598.1|44578.1|35
1744260900000|2025-04-10 04:55:00|44633.2|44613.2|44685|44665|44688.9|44668.9|44631.4|44611.4|42
1744261200000|2025-04-10 05:00:00|44681.4|44661.4|44686.4|44666.4|44691.4|44671.4|44646.4|44626.4|53
1744261500000|2025-04-10 05:05:00|44684.7|44664.7|44676.5|44656.5|44724.7|44704.7|44676.5|44656.5|33
1744261800000|2025-04-10 05:10:00|44679|44659|44697.2|44677.2|44726.5|44706.5|44671.5|44651.5|36
1744262100000|2025-04-10 05:15:00|44699|44679|44685.5|44665.5|44711.5|44691.5|44681.5|44661.5|28
1744262400000|2025-04-10 05:20:00|44686.2|44666.2|44684.1|44664.1|44709|44689|44684|44664|8
1744262700000|2025-04-10 05:25:00|44689.1|44669.1|44616.6|44596.6|44689.1|44669.1|44616.6|44596.6|56
1744263000000|2025-04-10 05:30:00|44618|44598|44645.9|44625.9|44694.1|44674.1|44618|44598|64
1744263300000|2025-04-10 05:35:00|44651.6|44631.6|44684.1|44664.1|44696.6|44676.6|44584.1|44564.1|78
1744263600000|2025-04-10 05:40:00|44682.7|44662.7|44702.4|44682.4|44708.4|44688.4|44654.1|44634.1|54
1744263900000|2025-04-10 05:45:00|44701.7|44681.7|44699.2|44679.2|44769.9|44749.9|44666|44646|54
1744264200000|2025-04-10 05:50:00|44697.4|44677.4|44879.6|44859.6|44879.6|44859.6|44686.7|44666.7|148
1744264500000|2025-04-10 05:55:00|44885.6|44865.6|44896.7|44876.7|44929.9|44909.9|44872.4|44852.4|103
1744264800000|2025-04-10 06:00:00|44897.5|44877.5|44884.3|44864.3|44956.8|44936.8|44784.3|44764.3|192
1744265100000|2025-04-10 06:05:00|44882.5|44862.5|44856.8|44836.8|44896.8|44876.8|44827.5|44807.5|67
1744265400000|2025-04-10 06:10:00|44857.5|44837.5|44904.3|44884.3|44910|44890|44834.3|44814.3|92
1744265700000|2025-04-10 06:15:00|44905|44885|44769|44749|44918.3|44898.3|44769|44749|61
1744266000000|2025-04-10 06:20:00|44766.9|44746.9|44724.7|44704.7|44776.9|44756.9|44641.9|44621.9|128
1744266300000|2025-04-10 06:25:00|44725.5|44705.5|44625.1|44605.1|44725.5|44705.5|44620.1|44600.1|103
1744266600000|2025-04-10 06:30:00|44626.9|44606.9|44586.9|44566.9|44656.9|44636.9|44577.6|44557.6|92
1744266900000|2025-04-10 06:35:00|44584.4|44564.4|44499.5|44479.5|44585.2|44565.2|44490.2|44470.2|129
1744267200000|2025-04-10 06:40:00|44494.5|44474.5|44393.1|44373.1|44537|44517|44378.1|44358.1|292
1744267500000|2025-04-10 06:45:00|44390.6|44370.6|44253.1|44233.1|44403.8|44383.8|44243.1|44223.1|273
1744267800000|2025-04-10 06:50:00|44251.3|44231.3|44432|44412|44452|44432|44226.3|44206.3|287
1744268100000|2025-04-10 06:55:00|44434.5|44414.5|44559.9|44539.9|44566|44546|44419.9|44399.9|208
1744268400000|2025-04-10 07:00:00|44551|44531|44366|44346|44551|44531|44366|44346|245
1744268700000|2025-04-10 07:05:00|44364.6|44344.6|44316.1|44296.1|44381|44361|44266|44246|124
1744269000000|2025-04-10 07:10:00|44312.8|44292.8|44189.3|44169.3|44312.8|44292.8|44123.6|44103.6|203
1744269300000|2025-04-10 07:15:00|44188.6|44168.6|44161.1|44141.1|44238.6|44218.6|44101.1|44081.1|145
1744269600000|2025-04-10 07:20:00|44147.2|44127.2|43972.9|43952.9|44147.2|44127.2|43872.2|43852.2|105
1744269900000|2025-04-10 07:25:00|43973.6|43953.6|43971.2|43951.2|44023.6|44003.6|43930.4|43910.4|161
1744270200000|2025-04-10 07:30:00|43966.9|43946.9|43973.7|43953.7|44013.7|43993.7|43888.7|43868.7|266
1744270500000|2025-04-10 07:35:00|43971.9|43951.9|43863.7|43843.7|43976.2|43956.2|43793|43773|163
1744270800000|2025-04-10 07:40:00|43855.5|43835.5|43796.2|43776.2|43858.7|43838.7|43773.7|43753.7|114
1744271100000|2025-04-10 07:45:00|43802.3|43782.3|43969.5|43949.5|43973.8|43953.8|43802.3|43782.3|197
1744271400000|2025-04-10 07:50:00|43971.3|43951.3|44014.1|43994.1|44051.3|44031.3|43971.3|43951.3|159
1744271700000|2025-04-10 07:55:00|44026.3|44006.3|43911.3|43891.3|44027|44007|43848.8|43828.8|141
1744272000000|2025-04-10 08:00:00|43917.8|43897.8|43873.9|43853.9|44023.8|44003.8|43838.8|43818.8|248
1744272300000|2025-04-10 08:05:00|43874.6|43854.6|43923.9|43903.9|43938.9|43918.9|43821.4|43801.4|114
1744272600000|2025-04-10 08:10:00|43926.4|43906.4|43801.4|43781.4|43926.4|43906.4|43801.4|43781.4|120
1744272900000|2025-04-10 08:15:00|43800|43780|43658.2|43638.2|43800|43780|43597.5|43577.5|377
1744273200000|2025-04-10 08:20:00|43662.5|43642.5|43690|43670|43750|43730|43662.5|43642.5|84
1744273500000|2025-04-10 08:25:00|43689.3|43669.3|43695.1|43675.1|43704|43684|43620.1|43600.1|48
1744273800000|2025-04-10 08:30:00|43688.7|43668.7|43631.9|43611.9|43688.7|43668.7|43543|43523|231
1744274100000|2025-04-10 08:35:00|43633.7|43613.7|43555.5|43535.5|43683.7|43663.7|43539.4|43519.4|111
1744274400000|2025-04-10 08:40:00|43548.7|43528.7|43676.2|43656.2|43678.7|43658.7|43538.7|43518.7|135
1744274700000|2025-04-10 08:45:00|43677.7|43657.7|43804.5|43784.5|43833.8|43813.8|43677.7|43657.7|144
1744275000000|2025-04-10 08:50:00|43803.8|43783.8|43718.8|43698.8|43828.8|43808.8|43713.8|43693.8|72
1744275300000|2025-04-10 08:55:00|43718.1|43698.1|43681.3|43661.3|43761.3|43741.3|43670.6|43650.6|71
1744275600000|2025-04-10 09:00:00|43680.6|43660.6|43690.6|43670.6|43721.3|43701.3|43651.3|43631.3|75
1744275900000|2025-04-10 09:05:00|43692.1|43672.1|43696.4|43676.4|43728.9|43708.9|43676.4|43656.4|60
1744276200000|2025-04-10 09:10:00|43694.6|43674.6|43831.4|43811.4|43853.2|43833.2|43676.4|43656.4|103
1744276500000|2025-04-10 09:15:00|43830.7|43810.7|43811.4|43791.4|43830.7|43810.7|43740.7|43720.7|76
1744276800000|2025-04-10 09:20:00|43813.9|43793.9|43921.5|43901.5|43941.4|43921.4|43796.4|43776.4|156
1744277100000|2025-04-10 09:25:00|43918.6|43898.6|43874|43854|43918.6|43898.6|43871.5|43851.5|62
1744277400000|2025-04-10 09:30:00|43871.5|43851.5|43819|43799|43886.5|43866.5|43815.8|43795.8|58
1744277700000|2025-04-10 09:35:00|43816.5|43796.5|43824|43804|43879|43859|43788.3|43768.3|35
1744278000000|2025-04-10 09:40:00|43819|43799|43696.6|43676.6|43819|43799|43664.8|43644.8|116
1744278300000|2025-04-10 09:45:00|43698|43678|43775.9|43755.9|43784.1|43764.1|43698|43678|71
1744278600000|2025-04-10 09:50:00|43776.6|43756.6|43839.8|43819.8|43839.8|43819.8|43776.6|43756.6|48
1744278900000|2025-04-10 09:55:00|43840.5|43820.5|43907.4|43887.4|43942.3|43922.3|43834.1|43814.1|91
1744279200000|2025-04-10 10:00:00|43909.2|43889.2|43966.7|43946.7|43976.7|43956.7|43891|43871|72
1744279500000|2025-04-10 10:05:00|43965.3|43945.3|43931|43911|44011.7|43991.7|43931|43911|118
1744279800000|2025-04-10 10:10:00|43929.2|43909.2|43952.4|43932.4|43971.7|43951.7|43921.7|43901.7|80
1744280100000|2025-04-10 10:15:00|43951.7|43931.7|43974.3|43954.3|44016.7|43996.7|43931.8|43911.8|62
1744280400000|2025-04-10 10:20:00|43973.6|43953.6|44009.3|43989.3|44009.3|43989.3|43943.6|43923.6|56
1744280700000|2025-04-10 10:25:00|44010|43990|44011.8|43991.8|44024.3|44004.3|43989.3|43969.3|57
1744281000000|2025-04-10 10:30:00|44009.3|43989.3|44057.2|44037.2|44097.2|44077.2|44009.3|43989.3|426
1744281300000|2025-04-10 10:35:00|44055.4|44035.4|44102.9|44082.9|44134.7|44114.7|43977.2|43957.2|150
1744281600000|2025-04-10 10:40:00|44106.5|44086.5|44114|44094|44122.2|44102.2|44064.7|44044.7|107
1744281900000|2025-04-10 10:45:00|44116.5|44096.5|44127.3|44107.3|44157.3|44137.3|44057.2|44037.2|108
1744282200000|2025-04-10 10:50:00|44126.6|44106.6|44009.8|43989.8|44126.6|44106.6|43975.5|43955.5|177
1744282500000|2025-04-10 10:55:00|44007.3|43987.3|43967.3|43947.3|44012.3|43992.3|43933|43913|135
1744282800000|2025-04-10 11:00:00|43957.3|43937.3|43917.3|43897.3|43972.3|43952.3|43897.3|43877.3|144
1744283100000|2025-04-10 11:05:00|43914.8|43894.8|43879.9|43859.9|43919.1|43899.1|43819.1|43799.1|101
1744283400000|2025-04-10 11:10:00|43883.1|43863.1|43862.4|43842.4|43924.9|43904.9|43841.7|43821.7|91
1744283700000|2025-04-10 11:15:00|43860.6|43840.6|43882.4|43862.4|43917.4|43897.4|43827.4|43807.4|63
1744284000000|2025-04-10 11:20:00|43878.1|43858.1|43949.9|43929.9|43984.9|43964.9|43862.4|43842.4|61
1744284300000|2025-04-10 11:25:00|43944.2|43924.2|44000.4|43980.4|44035|44015|43921.8|43901.8|118
1744284600000|2025-04-10 11:30:00|44001.1|43981.1|44057.5|44037.5|44112.5|44092.5|43962.5|43942.5|258
1744284900000|2025-04-10 11:35:00|44058.2|44038.2|44044.3|44024.3|44110.7|44090.7|44044.3|44024.3|131
1744285200000|2025-04-10 11:40:00|44045|44025|44050.1|44030.1|44050.1|44030.1|43981.8|43961.8|90
1744285500000|2025-04-10 11:45:00|44048.3|44028.3|44049.4|44029.4|44062.6|44042.6|44025.1|44005.1|70
1744285800000|2025-04-10 11:50:00|44047.6|44027.6|43989.4|43969.4|44049.4|44029.4|43945.8|43925.8|117
1744286100000|2025-04-10 11:55:00|43987.6|43967.6|43910.9|43890.9|43993.3|43973.3|43891.2|43871.2|274
1744286400000|2025-04-10 12:00:00|43909.1|43889.1|43897.7|43877.7|43940.1|43920.1|43832.7|43812.7|280
1744286700000|2025-04-10 12:05:00|43898.4|43878.4|44027.7|44007.7|44087.7|44067.7|43898.4|43878.4|191
1744287000000|2025-04-10 12:10:00|44034.1|44014.1|44097.7|44077.7|44117|44097|43917|43897|282
1744287300000|2025-04-10 12:15:00|44092.8|44072.8|44092|44072|44151.6|44131.6|44070.2|44050.2|399
1744287600000|2025-04-10 12:20:00|44051|44031|43995.3|43975.3|44051|44031|43938.5|43918.5|309
1744287900000|2025-04-10 12:25:00|43994.6|43974.6|43994.2|43974.2|44057.8|44037.8|43970.3|43950.3|259
1744288200000|2025-04-10 12:30:00|44004.2|43984.2|43961.7|43941.7|44143.5|44123.5|43889.2|43869.2|427
1744288500000|2025-04-10 12:35:00|43964.2|43944.2|43904.3|43884.3|43985.3|43965.3|43867.9|43847.9|260
1744288800000|2025-04-10 12:40:00|43906.8|43886.8|43797.5|43777.5|43906.8|43886.8|43797.5|43777.5|240
1744289100000|2025-04-10 12:45:00|43798.2|43778.2|43889.3|43869.3|43926.8|43906.8|43798.2|43778.2|252
1744289400000|2025-04-10 12:50:00|43890|43870|43767.5|43747.5|43919.3|43899.3|43734.3|43714.3|294
1744289700000|2025-04-10 12:55:00|43766.8|43746.8|43771.9|43751.9|43796.8|43776.8|43711.2|43691.2|272
1744290000000|2025-04-10 13:00:00|43773.3|43753.3|43744.4|43724.4|43939.4|43919.4|43741.9|43721.9|585
1744290300000|2025-04-10 13:05:00|43745.8|43725.8|43760.1|43740.1|43799.4|43779.4|43708.7|43688.7|232
1744290600000|2025-04-10 13:10:00|43761.9|43741.9|43709.5|43689.5|43774.4|43754.4|43656.2|43636.2|253
1744290900000|2025-04-10 13:15:00|43712|43692|44017.7|43997.7|44017.7|43997.7|43712|43692|353
1744291200000|2025-04-10 13:20:00|44019.5|43999.5|43957|43937|44039.5|44019.5|43933.1|43913.1|199
1744291500000|2025-04-10 13:25:00|43958.8|43938.8|43815.9|43795.9|43962|43942|43815.6|43795.6|277
1744291800000|2025-04-10 13:30:00|43818.4|43798.4|43790.7|43770.7|43885.9|43865.9|43736|43716|386
1744292100000|2025-04-10 13:35:00|43792.1|43772.1|43783.2|43763.2|43889.6|43869.6|43752.1|43732.1|330
1744292400000|2025-04-10 13:40:00|43780|43760|43737.8|43717.8|43780|43760|43694.6|43674.6|331
1744292700000|2025-04-10 13:45:00|43737.1|43717.1|43733.2|43713.2|43801.4|43781.4|43696.4|43676.4|533
1744293000000|2025-04-10 13:50:00|43730.7|43710.7|43705.8|43685.8|43798.3|43778.3|43670.8|43650.8|430
1744293300000|2025-04-10 13:55:00|43700.8|43680.8|43655.8|43635.8|43719|43699|43635.8|43615.8|563
1744293600000|2025-04-10 14:00:00|43653.7|43633.7|43764|43744|43798.3|43778.3|43640.8|43620.8|370
1744293900000|2025-04-10 14:05:00|43765.8|43745.8|43795.8|43775.8|43898.3|43878.3|43755.8|43735.8|439
1744294200000|2025-04-10 14:10:00|43793.3|43773.3|43836.6|43816.6|43893.4|43873.4|43698.4|43678.4|407
1744294500000|2025-04-10 14:15:00|43838.4|43818.4|43963|43943|44002.3|43982.3|43838.4|43818.4|483
1744294800000|2025-04-10 14:20:00|43965.5|43945.5|44179.8|44159.8|44204.8|44184.8|43965.5|43945.5|426
1744295100000|2025-04-10 14:25:00|44181.9|44161.9|44257.7|44237.7|44266.9|44246.9|44181.9|44161.9|522
1744295400000|2025-04-10 14:30:00|44259.5|44239.5|44438.8|44418.8|44454.5|44434.5|44256.3|44236.3|669
1744295700000|2025-04-10 14:35:00|44437.4|44417.4|44332|44312|44526.3|44506.3|44318.1|44298.1|430
1744296000000|2025-04-10 14:40:00|44329.5|44309.5|44274.5|44254.5|44391.3|44371.3|44261.3|44241.3|314
1744296300000|2025-04-10 14:45:00|44272|44252|44420.7|44400.7|44420.7|44400.7|44250.6|44230.6|581
1744296600000|2025-04-10 14:50:00|44420|44400|44490|44470|44547.5|44527.5|44420|44400|364
1744296900000|2025-04-10 14:55:00|44490.7|44470.7|44610|44590|44625|44605|44442.5|44422.5|379
1744297200000|2025-04-10 15:00:00|44610.7|44590.7|44585|44565|44687.5|44667.5|44514.3|44494.3|462
1744297500000|2025-04-10 15:05:00|44582.5|44562.5|44742.6|44722.6|44744.4|44724.4|44570|44550|491
1744297800000|2025-04-10 15:10:00|44740.1|44720.1|44712.6|44692.6|44794.4|44774.4|44647.6|44627.6|656
1744298100000|2025-04-10 15:15:00|44715.1|44695.1|44681.5|44661.5|44765.1|44745.1|44574|44554|562
1744298400000|2025-04-10 15:20:00|44680.8|44660.8|44649.1|44629.1|44681.5|44661.5|44594|44574|390
1744298700000|2025-04-10 15:25:00|44644.1|44624.1|44546.6|44526.6|44680.5|44660.5|44539.1|44519.1|348
1744299000000|2025-04-10 15:30:00|44547.3|44527.3|44515.9|44495.9|44600.9|44580.9|44411.6|44391.6|551
1744299300000|2025-04-10 15:35:00|44510.5|44490.5|44371.6|44351.6|44526.6|44506.6|44364.1|44344.1|350
1744299600000|2025-04-10 15:40:00|44372.3|44352.3|44139.9|44119.9|44384.1|44364.1|44126.7|44106.7|457
1744299900000|2025-04-10 15:45:00|44141.7|44121.7|44267.4|44247.4|44269.2|44249.2|44087.8|44067.8|544
1744300200000|2025-04-10 15:50:00|44268.1|44248.1|44086.7|44066.7|44271.7|44251.7|44071|44051|329
1744300500000|2025-04-10 15:55:00|44086|44066|43931.7|43911.7|44091.7|44071.7|43893.5|43873.5|376
1744300800000|2025-04-10 16:00:00|43930.3|43910.3|43770|43750|44035.3|44015.3|43674.3|43654.3|679
1744301100000|2025-04-10 16:05:00|43773.6|43753.6|43815|43795|43846.1|43826.1|43706.8|43686.8|426
1744301400000|2025-04-10 16:10:00|43811.8|43791.8|43814.3|43794.3|43878.2|43858.2|43736.1|43716.1|345
1744301700000|2025-04-10 16:15:00|43813.6|43793.6|43752.1|43732.1|43816.8|43796.8|43709.3|43689.3|194
1744302000000|2025-04-10 16:20:00|43755|43735|43718.7|43698.7|43764.3|43744.3|43669.4|43649.4|242
1744302300000|2025-04-10 16:25:00|43716.9|43696.9|43599|43579|43716.9|43696.9|43506.9|43486.9|1253
1744302600000|2025-04-10 16:30:00|43598.3|43578.3|43707.6|43687.6|43761.5|43741.5|43590.8|43570.8|680
1744302900000|2025-04-10 16:35:00|43708.3|43688.3|43723.3|43703.3|43830.8|43810.8|43628.3|43608.3|652
1744303200000|2025-04-10 16:40:00|43722.7|43702.7|43674.1|43654.1|43725.8|43705.8|43643.4|43623.4|297
1744303500000|2025-04-10 16:45:00|43673.4|43653.4|43778.4|43758.4|43858.4|43838.4|43653.4|43633.4|388
1744303800000|2025-04-10 16:50:00|43782.7|43762.7|43707.7|43687.7|43788.4|43768.4|43663.4|43643.4|341
1744304100000|2025-04-10 16:55:00|43711.3|43691.3|43765.3|43745.3|43775.3|43755.3|43648.4|43628.4|1676
1744304400000|2025-04-10 17:00:00|43746|43726|43949.6|43929.6|44112.8|44092.8|43682.1|43662.1|757
1744304700000|2025-04-10 17:05:00|43942.1|43922.1|43705.6|43685.6|43942.1|43922.1|43702.4|43682.4|384
1744305000000|2025-04-10 17:10:00|43706.7|43686.7|43646.7|43626.7|43709.2|43689.2|43630.3|43610.3|157
1744305300000|2025-04-10 17:15:00|43646|43626|43616.8|43596.8|43678.6|43658.6|43588.6|43568.6|91
1744305600000|2025-04-10 17:20:00|43619.5|43599.5|43668.6|43648.6|43730.4|43710.4|43587.9|43567.9|108
1744305900000|2025-04-10 17:25:00|43669.3|43649.3|43806.1|43786.1|43861.1|43841.1|43666.1|43646.1|120
1744306200000|2025-04-10 17:30:00|43803.6|43783.6|43833.6|43813.6|43914.3|43894.3|43767.9|43747.9|114
1744306500000|2025-04-10 17:35:00|43831.8|43811.8|43883.7|43863.7|43951.2|43931.2|43801.2|43781.2|118
1744306800000|2025-04-10 17:40:00|43886.2|43866.2|44031.9|44011.9|44043|44023|43886.2|43866.2|169
1744307100000|2025-04-10 17:45:00|44028.7|44008.7|43958.7|43938.7|44043|44023|43931.2|43911.2|158
1744307400000|2025-04-10 17:50:00|43956.9|43936.9|43986.2|43966.2|44024.4|44004.4|43893.7|43873.7|111
1744307700000|2025-04-10 17:55:00|43983.7|43963.7|44018.8|43998.8|44076.3|44056.3|43983.7|43963.7|132
1744308000000|2025-04-10 18:00:00|44017|43997|44088.8|44068.8|44143.8|44123.8|43993.8|43973.8|161
1744308300000|2025-04-10 18:05:00|44089.9|44069.9|43969.5|43949.5|44123.8|44103.8|43958.8|43938.8|113
1744308600000|2025-04-10 18:10:00|43971.3|43951.3|43949.5|43929.5|44026.3|44006.3|43949.5|43929.5|67
1744308900000|2025-04-10 18:15:00|43947.5|43927.5|44100.3|44080.3|44131.4|44111.4|43935.7|43915.7|160
1744309200000|2025-04-10 18:20:00|44099.6|44079.6|44154.6|44134.6|44170.3|44150.3|44075.3|44055.3|73
1744309500000|2025-04-10 18:25:00|44152.1|44132.1|44161.4|44141.4|44243.5|44223.5|44115.3|44095.3|110
1744309800000|2025-04-10 18:30:00|44163.9|44143.9|44125.3|44105.3|44238.5|44218.5|44125.3|44105.3|36
1744310100000|2025-04-10 18:35:00|44127.8|44107.8|44186.5|44166.5|44209|44189|44069|44049|122
1744310400000|2025-04-10 18:40:00|44184|44164|44187.9|44167.9|44236.5|44216.5|44164|44144|61
1744310700000|2025-04-10 18:45:00|44185.4|44165.4|44137.9|44117.9|44187.9|44167.9|44060.4|44040.4|64
1744311000000|2025-04-10 18:50:00|44140.4|44120.4|44090.4|44070.4|44232.9|44212.9|44087.9|44067.9|57
1744311300000|2025-04-10 18:55:00|44092.9|44072.9|44123|44103|44199.8|44179.8|44039.1|44019.1|72
1744311600000|2025-04-10 19:00:00|44121.2|44101.2|44140.5|44120.5|44175.5|44155.5|44073|44053|75
1744311900000|2025-04-10 19:05:00|44141.2|44121.2|43989.4|43969.4|44150.5|44130.5|43985.5|43965.5|82
1744312200000|2025-04-10 19:10:00|43996.2|43976.2|44071.9|44051.9|44080.8|44060.8|43996.2|43976.2|102
1744312500000|2025-04-10 19:15:00|44075.1|44055.1|44120.2|44100.2|44159.5|44139.5|44051.9|44031.9|39
1744312800000|2025-04-10 19:20:00|44122.7|44102.7|44058.1|44038.1|44147|44127|44035.6|44015.6|68
1744313100000|2025-04-10 19:25:00|44060.6|44040.6|43985.6|43965.6|44127.4|44107.4|43963.1|43943.1|63
1744313400000|2025-04-10 19:30:00|43983.1|43963.1|44072|44052|44132|44112|43983.1|43963.1|45
1744313700000|2025-04-10 19:35:00|44074.5|44054.5|43995.7|43975.7|44105.2|44085.2|43990.7|43970.7|62
1744314000000|2025-04-10 19:40:00|43996.4|43976.4|43890.7|43870.7|44030.7|44010.7|43890.7|43870.7|81
1744314300000|2025-04-10 19:45:00|43895.7|43875.7|43975.7|43955.7|44010.7|43990.7|43895.7|43875.7|59
1744314600000|2025-04-10 19:50:00|43970.7|43950.7|44080.8|44060.8|44088.3|44068.3|43960.7|43940.7|65
1744314900000|2025-04-10 19:55:00|44076.5|44056.5|44115.8|44095.8|44123.3|44103.3|44015.8|43995.8|104
1744315200000|2025-04-10 20:00:00|44113.7|44093.7|44200.8|44180.8|44203.3|44183.3|44083.3|44063.3|148
1744315500000|2025-04-10 20:05:00|44198.3|44178.3|44213.3|44193.3|44230.8|44210.8|44175.8|44155.8|46
1744315800000|2025-04-10 20:10:00|44214|44194|44265.9|44245.9|44283.4|44263.4|44214|44194|30
1744316100000|2025-04-10 20:15:00|44264.1|44244.1|44157.7|44137.7|44264.1|44244.1|44157.7|44137.7|36
1744316400000|2025-04-10 20:20:00|44158.4|44138.4|44138.4|44118.4|44158.4|44138.4|44133.4|44113.4|27
1744316700000|2025-04-10 20:25:00|44137|44117|44096.6|44076.6|44137|44117|44085.9|44065.9|27
1744317000000|2025-04-10 20:30:00|44099.8|44079.8|44141|44121|44166|44146|44099.8|44079.8|24
1744317300000|2025-04-10 20:35:00|44141.7|44121.7|44086|44066|44156|44136|44081|44061|39
1744317600000|2025-04-10 20:40:00|44086.7|44066.7|44124.2|44104.2|44124.2|44104.2|44086|44066|26
1744317900000|2025-04-10 20:45:00|44126.7|44106.7|44168.6|44148.6|44171.1|44151.1|44120.3|44100.3|21
1744318200000|2025-04-10 20:50:00|44171.1|44151.1|44216.1|44196.1|44216.1|44196.1|44171.1|44151.1|21
1744318500000|2025-04-10 20:55:00|44213.6|44193.6|44268.6|44248.6|44281.1|44261.1|44213.6|44193.6|71
1744322400000|2025-04-10 22:00:00|44238.9|44218.9|44307.8|44287.8|44330.1|44310.1|44233.9|44213.9|45
1744322700000|2025-04-10 22:05:00|44307.1|44287.1|44324|44304|44331.5|44311.5|44293.3|44273.3|34
1744323000000|2025-04-10 22:10:00|44314|44294|44314|44294|44316.5|44296.5|44286.5|44266.5|23
1744323300000|2025-04-10 22:15:00|44313.3|44293.3|44234|44214|44314|44294|44234|44214|28
1744323600000|2025-04-10 22:20:00|44230.8|44210.8|44224|44204|44233.3|44213.3|44214|44194|11
1744323900000|2025-04-10 22:25:00|44222.2|44202.2|44201.6|44181.6|44236.6|44216.6|44199.1|44179.1|5
1744324200000|2025-04-10 22:30:00|44199.8|44179.8|44234.1|44214.1|44259.1|44239.1|44189.1|44169.1|35
1744324500000|2025-04-10 22:35:00|44234.8|44214.8|44254.1|44234.1|44259.1|44239.1|44227.3|44207.3|20
1744324800000|2025-04-10 22:40:00|44251.6|44231.6|44264.8|44244.8|44269.8|44249.8|44236.6|44216.6|21
1744325100000|2025-04-10 22:45:00|44262.3|44242.3|44209.2|44189.2|44289.2|44269.2|44201|44181|40
1744325400000|2025-04-10 22:50:00|44212.4|44192.4|44226.7|44206.7|44234.2|44214.2|44206.7|44186.7|8
1744325700000|2025-04-10 22:55:00|44225.3|44205.3|44238.5|44218.5|44244.2|44224.2|44216.7|44196.7|5
1744326000000|2025-04-10 23:00:00|44242.9|44222.9|44194.3|44174.3|44276.7|44256.7|44176.8|44156.8|23
1744326300000|2025-04-10 23:05:00|44191.8|44171.8|44181.8|44161.8|44209.3|44189.3|44181.1|44161.1|7
1744326600000|2025-04-10 23:10:00|44179.3|44159.3|44111.8|44091.8|44179.3|44159.3|44109.3|44089.3|39
1744326900000|2025-04-10 23:15:00|44111.1|44091.1|43936.8|43916.8|44111.1|44091.1|43906.8|43886.8|116
1744327200000|2025-04-10 23:20:00|43941.2|43921.2|43974.4|43954.4|44036.2|44016.2|43941.2|43921.2|53
1744327500000|2025-04-10 23:25:00|43976.2|43956.2|44034.4|44014.4|44034.4|44014.4|43961.9|43941.9|27
1744327800000|2025-04-10 23:30:00|44035.1|44015.1|44097.6|44077.6|44100.8|44080.8|44031.9|44011.9|19
1744328100000|2025-04-10 23:35:00|44095.1|44075.1|44058.3|44038.3|44135.1|44115.1|44056.3|44036.3|19
1744328400000|2025-04-10 23:40:00|44060.1|44040.1|44102.7|44082.7|44106.5|44086.5|44057|44037|7
1744328700000|2025-04-10 23:45:00|44105.8|44085.8|44085.2|44065.2|44112.7|44092.7|44085.2|44065.2|5
1744329000000|2025-04-10 23:50:00|44084.5|44064.5|44085.2|44065.2|44127.7|44107.7|44060.2|44040.2|34
1744329300000|2025-04-10 23:55:00|44082.7|44062.7|44090.9|44070.9|44133.4|44113.4|44062.7|44042.7|51
1744329600000|2025-04-11 00:00:00|44090.2|44070.2|44023.4|44003.4|44090.2|44070.2|43938.4|43918.4|62
1744329900000|2025-04-11 00:05:00|44020.9|44000.9|43979.6|43959.6|44028.4|44008.4|43964.6|43944.6|17
1744330200000|2025-04-11 00:10:00|43980.3|43960.3|43985.8|43965.8|44021|44001|43969.8|43949.8|13
1744330500000|2025-04-11 00:15:00|43978.5|43958.5|43894.2|43874.2|43978.5|43958.5|43886.9|43866.9|31
1744330800000|2025-04-11 00:20:00|43896|43876|43947.9|43927.9|43960.6|43940.6|43894.2|43874.2|25
1744331100000|2025-04-11 00:25:00|43947.2|43927.2|43892|43872|43947.2|43927.2|43854.9|43834.9|30
1744331400000|2025-04-11 00:30:00|43890.2|43870.2|44010|43990|44051.1|44031.1|43851.8|43831.8|61
1744331700000|2025-04-11 00:35:00|44009.3|43989.3|44098.6|44078.6|44123.6|44103.6|44009.3|43989.3|41
1744332000000|2025-04-11 00:40:00|44099.3|44079.3|44075.9|44055.9|44269.8|44249.8|44061.6|44041.6|62
1744332300000|2025-04-11 00:45:00|44065.7|44045.7|44123|44103|44130.5|44110.5|44045|44025|12
1744332600000|2025-04-11 00:50:00|44120.9|44100.9|44141.2|44121.2|44141.2|44121.2|44052.3|44032.3|31
1744332900000|2025-04-11 00:55:00|44141.9|44121.9|44171.2|44151.2|44185.5|44165.5|44094.8|44074.8|25
1744333200000|2025-04-11 01:00:00|44171.9|44151.9|44130.6|44110.6|44198.1|44178.1|44089.6|44069.6|82
1744333500000|2025-04-11 01:05:00|44130.1|44110.1|44087.9|44067.9|44135.6|44115.6|44055.6|44035.6|29
1744333800000|2025-04-11 01:10:00|44087.2|44067.2|44097.4|44077.4|44132.4|44112.4|44063.6|44043.6|32
1744334100000|2025-04-11 01:15:00|44099.3|44079.3|44021.8|44001.8|44152.5|44132.5|43964.3|43944.3|123
1744334400000|2025-04-11 01:20:00|44021.1|44001.1|44023.2|44003.2|44044.5|44024.5|43972.5|43952.5|30
1744334700000|2025-04-11 01:25:00|44023.9|44003.9|44048.7|44028.7|44092.5|44072.5|44020|44000|25
1744335000000|2025-04-11 01:30:00|44048|44028|44007.5|43987.5|44048|44028|43920|43900|36
1744335300000|2025-04-11 01:35:00|44008.2|43988.2|43916.9|43896.9|44047.3|44027.3|43890.7|43870.7|38
1744335600000|2025-04-11 01:40:00|43917.6|43897.6|43898.3|43878.3|43994.6|43974.6|43886.2|43866.2|35
1744335900000|2025-04-11 01:45:00|43897.6|43877.6|43914|43894|43943.8|43923.8|43830.1|43810.1|43
1744336200000|2025-04-11 01:50:00|43913.3|43893.3|43949.5|43929.5|43949.5|43929.5|43881.3|43861.3|61
1744336500000|2025-04-11 01:55:00|43938.3|43918.3|43900.6|43880.6|43955.2|43935.2|43894.3|43874.3|26
1744336800000|2025-04-11 02:00:00|43900|43880|43783.8|43763.8|43906.3|43886.3|43775.2|43755.2|62
1744337100000|2025-04-11 02:05:00|43785.7|43765.7|43724.3|43704.3|43785.7|43765.7|43715.7|43695.7|91
1744337400000|2025-04-11 02:10:00|43726.8|43706.8|43665.9|43645.9|43726.8|43706.8|43665.9|43645.9|51
1744337700000|2025-04-11 02:15:00|43666.6|43646.6|43713.7|43693.7|43740.3|43720.3|43639.6|43619.6|59
1744338000000|2025-04-11 02:20:00|43711.9|43691.9|43708.2|43688.2|43719.1|43699.1|43669.8|43649.8|73
1744338300000|2025-04-11 02:25:00|43707.6|43687.6|43776.7|43756.7|43822.4|43802.4|43707.6|43687.6|75
1744338600000|2025-04-11 02:30:00|43774.2|43754.2|43791.7|43771.7|43839.2|43819.2|43736.7|43716.7|35
1744338900000|2025-04-11 02:35:00|43792.4|43772.4|43763.6|43743.6|43800.4|43780.4|43742.4|43722.4|47
1744339200000|2025-04-11 02:40:00|43766.1|43746.1|43735.4|43715.4|43793.6|43773.6|43730.4|43710.4|25
1744339500000|2025-04-11 02:45:00|43737.9|43717.9|43794.8|43774.8|43795.4|43775.4|43722.9|43702.9|8
1744339800000|2025-04-11 02:50:00|43795.4|43775.4|43751.8|43731.8|43807.9|43787.9|43751.8|43731.8|24
1744340100000|2025-04-11 02:55:00|43748.6|43728.6|43740.5|43720.5|43758.7|43738.7|43690.5|43670.5|30
1744340400000|2025-04-11 03:00:00|43741.2|43721.2|43763|43743|43775.5|43755.5|43711.2|43691.2|55
1744340700000|2025-04-11 03:05:00|43765.5|43745.5|43883|43863|43923|43903|43765.5|43745.5|64
1744341000000|2025-04-11 03:10:00|43882.4|43862.4|43910.6|43890.6|43923.1|43903.1|43882.4|43862.4|30
1744341300000|2025-04-11 03:15:00|43912.4|43892.4|43921.7|43901.7|43940.6|43920.6|43901|43881|53
1744341600000|2025-04-11 03:20:00|43918.6|43898.6|44011.3|43991.3|44011.3|43991.3|43888.1|43868.1|51
1744341900000|2025-04-11 03:25:00|44013.1|43993.1|44018.1|43998.1|44048.1|44028.1|44000.6|43980.6|42
1744342200000|2025-04-11 03:30:00|44018.8|43998.8|44001.8|43981.8|44035.7|44015.7|43970|43950|49
1744342500000|2025-04-11 03:35:00|43998.2|43978.2|43938.2|43918.2|43998.2|43978.2|43928.2|43908.2|28
1744342800000|2025-04-11 03:40:00|43937.5|43917.5|43888.2|43868.2|43937.5|43917.5|43797.7|43777.7|68
1744343100000|2025-04-11 03:45:00|43887.6|43867.6|43963.3|43943.3|43968.9|43948.9|43840.7|43820.7|26
1744343400000|2025-04-11 03:50:00|43968.3|43948.3|43993.3|43973.3|43998.9|43978.9|43936.4|43916.4|13
1744343700000|2025-04-11 03:55:00|43988.3|43968.3|43952.6|43932.6|43988.3|43968.3|43920.8|43900.8|18
1744344000000|2025-04-11 04:00:00|43950.8|43930.8|43918.3|43898.3|43953.3|43933.3|43910.8|43890.8|20
1744344300000|2025-04-11 04:05:00|43919|43899|44001.5|43981.5|44018.3|43998.3|43918.3|43898.3|41
1744344600000|2025-04-11 04:10:00|44004|43984|43968.4|43948.4|44004|43984|43932.7|43912.7|33
1744344900000|2025-04-11 04:15:00|43969.1|43949.1|43905.9|43885.9|43973.4|43953.4|43898.4|43878.4|37
1744345200000|2025-04-11 04:20:00|43905.2|43885.2|43878.4|43858.4|43913.4|43893.4|43878.4|43858.4|19
1744345500000|2025-04-11 04:25:00|43879.1|43859.1|43848.5|43828.5|43893.4|43873.4|43808.4|43788.4|62
1744345800000|2025-04-11 04:30:00|43849.8|43829.8|43933.5|43913.5|43951|43931|43843.5|43823.5|59
1744346100000|2025-04-11 04:35:00|43934.2|43914.2|43933.5|43913.5|43956.7|43936.7|43926|43906|37
1744346400000|2025-04-11 04:40:00|43931.7|43911.7|43955.4|43935.4|43981|43961|43931.7|43911.7|14
1744346700000|2025-04-11 04:45:00|43953.5|43933.5|43998.6|43978.6|43998.6|43978.6|43935.4|43915.4|39
1744347000000|2025-04-11 04:50:00|44002.2|43982.2|43983.6|43963.6|44013.6|43993.6|43952.2|43932.2|41
1744347300000|2025-04-11 04:55:00|43984.3|43964.3|44096.1|44076.1|44099.3|44079.3|43984.3|43964.3|94
1744347600000|2025-04-11 05:00:00|44098.6|44078.6|44093.6|44073.6|44122.9|44102.9|44068|44048|47
1744347900000|2025-04-11 05:05:00|44091.1|44071.1|43998.7|43978.7|44109.3|44089.3|43996.8|43976.8|54
1744348200000|2025-04-11 05:10:00|44001.2|43981.2|44097.5|44077.5|44138|44118|44001.2|43981.2|47
1744348500000|2025-04-11 05:15:00|44098.2|44078.2|44150.1|44130.1|44165.7|44145.7|44085.1|44065.1|39
1744348800000|2025-04-11 05:20:00|44149.4|44129.4|44230.1|44210.1|44262.6|44242.6|44149.4|44129.4|83
1744349100000|2025-04-11 05:25:00|44230.8|44210.8|44317.2|44297.2|44325.8|44305.8|44230.8|44210.8|77
1744349400000|2025-04-11 05:30:00|44315.8|44295.8|44407.7|44387.7|44458.3|44438.3|44285.1|44265.1|206
1744349700000|2025-04-11 05:35:00|44407|44387|44515.9|44495.9|44526.5|44506.5|44402.7|44382.7|145
1744350000000|2025-04-11 05:40:00|44515.2|44495.2|44509.5|44489.5|44590.2|44570.2|44460.2|44440.2|238
1744350300000|2025-04-11 05:45:00|44508.9|44488.9|44495.9|44475.9|44541.4|44521.4|44457.7|44437.7|128
1744350600000|2025-04-11 05:50:00|44497.7|44477.7|44568.4|44548.4|44597.7|44577.7|44487.7|44467.7|102
1744350900000|2025-04-11 05:55:00|44570.3|44550.3|44518.5|44498.5|44593|44573|44472.8|44452.8|85
1744351200000|2025-04-11 06:00:00|44517.8|44497.8|44457.8|44437.8|44537.8|44517.8|44430.3|44410.3|94
1744351500000|2025-04-11 06:05:00|44457.1|44437.1|44475.3|44455.3|44490.3|44470.3|44417.8|44397.8|108
1744351800000|2025-04-11 06:10:00|44482.8|44462.8|44397.2|44377.2|44514.7|44494.7|44380.4|44360.4|83
1744352100000|2025-04-11 06:15:00|44395.4|44375.4|44320.4|44300.4|44400.4|44380.4|44269.7|44249.7|107
1744352400000|2025-04-11 06:20:00|44319.7|44299.7|44330.4|44310.4|44375.4|44355.4|44305.9|44285.9|47
1744352700000|2025-04-11 06:25:00|44331.1|44311.1|44431.1|44411.1|44452.9|44432.9|44330.4|44310.4|63
1744353000000|2025-04-11 06:30:00|44433.6|44413.6|44470.5|44450.5|44502.9|44482.9|44421.1|44401.1|52
1744353300000|2025-04-11 06:35:00|44464.8|44444.8|44343|44323|44464.8|44444.8|44343|44323|68
1744353600000|2025-04-11 06:40:00|44345.5|44325.5|44439.4|44419.4|44456.9|44436.9|44310.5|44290.5|116
1744353900000|2025-04-11 06:45:00|44434.4|44414.4|44494.4|44474.4|44508|44488|44431.2|44411.2|82
1744354200000|2025-04-11 06:50:00|44496.4|44476.4|44650.6|44630.6|44655.6|44635.6|44496.4|44476.4|230
1744354500000|2025-04-11 06:55:00|44651.2|44631.2|44497.4|44477.4|44655.6|44635.6|44492.4|44472.4|65
1744354800000|2025-04-11 07:00:00|44494.9|44474.9|44572.4|44552.4|44653.1|44633.1|44469.3|44449.3|180
1744355100000|2025-04-11 07:05:00|44573.8|44553.8|44625.6|44605.6|44660.6|44640.6|44525.6|44505.6|146
1744355400000|2025-04-11 07:10:00|44628.1|44608.1|44727|44707|44843.2|44823.2|44623.1|44603.1|301
1744355700000|2025-04-11 07:15:00|44730.7|44710.7|44609.4|44589.4|44803.8|44783.8|44603|44583|174
1744356000000|2025-04-11 07:20:00|44610|44590|44824.4|44804.4|44834.4|44814.4|44576.9|44556.9|190
1744356300000|2025-04-11 07:25:00|44821.9|44801.9|44859.4|44839.4|44875.1|44855.1|44786.9|44766.9|291
1744356600000|2025-04-11 07:30:00|44856.9|44836.9|44926.9|44906.9|44969.4|44949.4|44836.9|44816.9|149
1744356900000|2025-04-11 07:35:00|44927.6|44907.6|44827.6|44807.6|44959.4|44939.4|44797.6|44777.6|107
1744357200000|2025-04-11 07:40:00|44827|44807|44776.3|44756.3|44877|44857|44738.8|44718.8|233
1744357500000|2025-04-11 07:45:00|44775.6|44755.6|44766.3|44746.3|44783.2|44763.2|44683.1|44663.1|109
1744357800000|2025-04-11 07:50:00|44763.2|44743.2|44836.4|44816.4|44842.5|44822.5|44747.5|44727.5|147
1744358100000|2025-04-11 07:55:00|44853.4|44833.4|44743.2|44723.2|44855.2|44835.2|44737.5|44717.5|122
1744358400000|2025-04-11 08:00:00|44743.9|44723.9|44525.7|44505.7|44758.2|44738.2|44337.1|44317.1|562
1744358700000|2025-04-11 08:05:00|44522.6|44502.6|44590.8|44570.8|44704.4|44684.4|44513.2|44493.2|249
1744359000000|2025-04-11 08:10:00|44592.6|44572.6|44596.5|44576.5|44643.3|44623.3|44476.3|44456.3|161
1744359300000|2025-04-11 08:15:00|44598.3|44578.3|44508.3|44488.3|44605.8|44585.8|44469.5|44449.5|115
1744359600000|2025-04-11 08:20:00|44503.1|44483.1|44410.9|44390.9|44503.1|44483.1|44393.8|44373.8|200
1744359900000|2025-04-11 08:25:00|44408.4|44388.4|44463.4|44443.4|44489|44469|44385.9|44365.9|96
1744360200000|2025-04-11 08:30:00|44464|44444|44383.4|44363.4|44464|44444|44373.4|44353.4|61
1744360500000|2025-04-11 08:35:00|44382.7|44362.7|44432.8|44412.8|44448.4|44428.4|44315.9|44295.9|155
1744360800000|2025-04-11 08:40:00|44424.1|44404.1|44383.5|44363.5|44424.1|44404.1|44325.9|44305.9|46
1744361100000|2025-04-11 08:45:00|44382.1|44362.1|44503.5|44483.5|44541|44521|44372.8|44352.8|120
1744361400000|2025-04-11 08:50:00|44511|44491|44486.7|44466.7|44561|44541|44478.5|44458.5|100
1744361700000|2025-04-11 08:55:00|44488.5|44468.5|44423|44403|44526|44506|44395.4|44375.4|163
1744362000000|2025-04-11 09:00:00|44422.4|44402.4|44411.1|44391.1|44538.1|44518.1|44399.9|44379.9|123
1744362300000|2025-04-11 09:05:00|44416.1|44396.1|44416.1|44396.1|44443.6|44423.6|44376.1|44356.1|112
1744362600000|2025-04-11 09:10:00|44415.4|44395.4|44447.3|44427.3|44467.3|44447.3|44354.8|44334.8|186
1744362900000|2025-04-11 09:15:00|44447.9|44427.9|44375.5|44355.5|44466.6|44446.6|44326.1|44306.1|102
1744363200000|2025-04-11 09:20:00|44376.1|44356.1|44508.7|44488.7|44508.7|44488.7|44376.1|44356.1|47
1744363500000|2025-04-11 09:25:00|44509.3|44489.3|44473|44453|44521.2|44501.2|44459.8|44439.8|78
1744363800000|2025-04-11 09:30:00|44472.4|44452.4|44624.4|44604.4|44624.4|44604.4|44455.5|44435.5|87
1744364100000|2025-04-11 09:35:00|44625.1|44605.1|44728.8|44708.8|44746.2|44726.2|44624.4|44604.4|167
1744364400000|2025-04-11 09:40:00|44723.8|44703.8|44822.4|44802.4|44836.9|44816.9|44723.8|44703.8|103
1744364700000|2025-04-11 09:45:00|44821.8|44801.8|44785.8|44765.8|44865.1|44845.1|44732|44712|148
1744365000000|2025-04-11 09:50:00|44785.1|44765.1|45002|44982|45053.3|45033.3|44782.6|44762.6|169
1744365300000|2025-04-11 09:55:00|44996.3|44976.3|45206.4|45186.4|45208.9|45188.9|44988.8|44968.8|317
1744365600000|2025-04-11 10:00:00|45205.7|45185.7|45123.9|45103.9|45206.4|45186.4|45102.5|45082.5|261
1744365900000|2025-04-11 10:05:00|45124.6|45104.6|45066.4|45046.4|45176.4|45156.4|45057.1|45037.1|140
1744366200000|2025-04-11 10:10:00|45068.4|45048.4|45096.4|45076.4|45098.9|45078.9|45043.9|45023.9|221
1744366500000|2025-04-11 10:15:00|45099.6|45079.6|45049|45029|45126.4|45106.4|45009|44989|198
1744366800000|2025-04-11 10:20:00|45051|45031|45045.3|45025.3|45079.6|45059.6|45016.5|44996.5|145
1744367100000|2025-04-11 10:25:00|45042.8|45022.8|45035.3|45015.3|45076.7|45056.7|45012.8|44992.8|62
1744367400000|2025-04-11 10:30:00|45034.2|45014.2|45031.7|45011.7|45074.2|45054.2|44989.2|44969.2|116
1744367700000|2025-04-11 10:35:00|45029.2|45009.2|45037.9|45017.9|45072.9|45052.9|45020.4|45000.4|172
1744368000000|2025-04-11 10:40:00|45037.2|45017.2|44910.4|44890.4|45037.9|45017.9|44900.4|44880.4|192
1744368300000|2025-04-11 10:45:00|44911.1|44891.1|44886.8|44866.8|44957.9|44937.9|44871.1|44851.1|141
1744368600000|2025-04-11 10:50:00|44886.1|44866.1|44946.8|44926.8|44946.8|44926.8|44836.8|44816.8|168
1744368900000|2025-04-11 10:55:00|44946.1|44926.1|44989.3|44969.3|44989.3|44969.3|44924.3|44904.3|80
1744369200000|2025-04-11 11:00:00|44990|44970|45000.5|44980.5|45016.2|44996.2|44946.2|44926.2|145
1744369500000|2025-04-11 11:05:00|45001.2|44981.2|45094.4|45074.4|45096.9|45076.9|44980|44960|113
1744369800000|2025-04-11 11:10:00|45091.9|45071.9|45019.4|44999.4|45095.1|45075.1|45009.4|44989.4|70
1744370100000|2025-04-11 11:15:00|45016.9|44996.9|44931.9|44911.9|45019.4|44999.4|44906.9|44886.9|60
1744370400000|2025-04-11 11:20:00|44936.9|44916.9|44967|44947|44979.5|44959.5|44927|44907|82
1744370700000|2025-04-11 11:25:00|44964.5|44944.5|44914.5|44894.5|44977|44957|44912|44892|21
1744371000000|2025-04-11 11:30:00|44915.2|44895.2|44984.5|44964.5|45015.2|44995.2|44915.2|44895.2|195
1744371300000|2025-04-11 11:35:00|44982|44962|44925.7|44905.7|44982.7|44962.7|44924.5|44904.5|251
1744371600000|2025-04-11 11:40:00|44922|44902|44877.1|44857.1|44933.4|44913.4|44866.4|44846.4|142
1744371900000|2025-04-11 11:45:00|44877.7|44857.7|44857.6|44837.6|44954.6|44934.6|44842.1|44822.1|99
1744372200000|2025-04-11 11:50:00|44858.3|44838.3|44954.6|44934.6|44963.3|44943.3|44847.1|44827.1|132
1744372500000|2025-04-11 11:55:00|44950.8|44930.8|44880.3|44860.3|45022.8|45002.8|44867.1|44847.1|197
1744372800000|2025-04-11 12:00:00|44879.6|44859.6|44952.2|44932.2|44959.7|44939.7|44861.7|44841.7|198
1744373100000|2025-04-11 12:05:00|44954|44934|44937.2|44917.2|44984.7|44964.7|44904.7|44884.7|102
1744373400000|2025-04-11 12:10:00|44934.7|44914.7|44761.6|44741.6|44934.7|44914.7|44735.4|44715.4|364
1744373700000|2025-04-11 12:15:00|44759.7|44739.7|44646.1|44626.1|44759.7|44739.7|44622.3|44602.3|412
1744374000000|2025-04-11 12:20:00|44648.6|44628.6|44701.1|44681.1|44822.4|44802.4|44648.6|44628.6|733
1744374300000|2025-04-11 12:25:00|44701.8|44681.8|44678.6|44658.6|44726.1|44706.1|44641.1|44621.1|377
1744374600000|2025-04-11 12:30:00|44678|44658|44682.3|44662.3|44730.5|44710.5|44523.6|44503.6|544
1744374900000|2025-04-11 12:35:00|44680.5|44660.5|44624.3|44604.3|44713.7|44693.7|44589.8|44569.8|333
1744375200000|2025-04-11 12:40:00|44623.7|44603.7|44554.4|44534.4|44673.7|44653.7|44536.2|44516.2|326
1744375500000|2025-04-11 12:45:00|44549.4|44529.4|44606.2|44586.2|44636.2|44616.2|44541.2|44521.2|209
1744375800000|2025-04-11 12:50:00|44598.7|44578.7|44716.3|44696.3|44741.8|44721.8|44588.7|44568.7|237
1744376100000|2025-04-11 12:55:00|44716.9|44696.9|44718.8|44698.8|44718.8|44698.8|44645.1|44625.1|193
1744376400000|2025-04-11 13:00:00|44720.8|44700.8|44747.6|44727.6|44780.6|44760.6|44666.3|44646.3|406
1744376700000|2025-04-11 13:05:00|44755.1|44735.1|44820.2|44800.2|44880.8|44860.8|44755.1|44735.1|300
1744377000000|2025-04-11 13:10:00|44817.7|44797.7|44746.4|44726.4|44880.2|44860.2|44741.4|44721.4|292
1744377300000|2025-04-11 13:15:00|44747.7|44727.7|44736.4|44716.4|44796.4|44776.4|44708.9|44688.9|136
1744377600000|2025-04-11 13:20:00|44738.9|44718.9|44656.4|44636.4|44766.4|44746.4|44653.9|44633.9|205
1744377900000|2025-04-11 13:25:00|44651.4|44631.4|44644.5|44624.5|44748.9|44728.9|44608.9|44588.9|402
1744378200000|2025-04-11 13:30:00|44645.1|44625.1|44695.1|44675.1|44712.6|44692.6|44590.1|44570.1|542
1744378500000|2025-04-11 13:35:00|44695.8|44675.8|44794.5|44774.5|44834.5|44814.5|44652.6|44632.6|762
1744378800000|2025-04-11 13:40:00|44792.7|44772.7|44879.5|44859.5|44945.2|44925.2|44775.2|44755.2|444
1744379100000|2025-04-11 13:45:00|44875.2|44855.2|44782.1|44762.1|44950.9|44930.9|44762.7|44742.7|357
1744379400000|2025-04-11 13:50:00|44782.7|44762.7|44705.9|44685.9|44800.2|44780.2|44662.1|44642.1|493
1744379700000|2025-04-11 13:55:00|44705.2|44685.2|44615.3|44595.3|44705.9|44685.9|44600.2|44580.2|327
1744380000000|2025-04-11 14:00:00|44618.4|44598.4|44757.1|44737.1|44759.6|44739.6|44595.3|44575.3|630
1744380300000|2025-04-11 14:05:00|44756.5|44736.5|44984.5|44964.5|44995.2|44975.2|44744|44724|891
1744380600000|2025-04-11 14:10:00|44987.7|44967.7|44995.2|44975.2|45035.2|45015.2|44887|44867|386
1744380900000|2025-04-11 14:15:00|44993.4|44973.4|44933.4|44913.4|45027.7|45007.7|44914|44894|776
1744381200000|2025-04-11 14:20:00|44934.1|44914.1|44822.1|44802.1|44966.6|44946.6|44768.4|44748.4|545
1744381500000|2025-04-11 14:25:00|44817.1|44797.1|44772.3|44752.3|44833.4|44813.4|44768.4|44748.4|274
1744381800000|2025-04-11 14:30:00|44774.8|44754.8|44977.8|44957.8|45046|45026|44764.8|44744.8|346
1744382100000|2025-04-11 14:35:00|44980.3|44960.3|44921.5|44901.5|44987.2|44967.2|44887.2|44867.2|485
1744382400000|2025-04-11 14:40:00|44919.7|44899.7|45094|45074|45096.5|45076.5|44885.9|44865.9|356
1744382700000|2025-04-11 14:45:00|45093.4|45073.4|45069.1|45049.1|45136.5|45116.5|45026.6|45006.6|421
1744383000000|2025-04-11 14:50:00|45068.4|45048.4|45070.9|45050.9|45074.1|45054.1|44966.6|44946.6|251
1744383300000|2025-04-11 14:55:00|45069.1|45049.1|45079.8|45059.8|45138.6|45118.6|45041.6|45021.6|301
1744383600000|2025-04-11 15:00:00|45075.4|45055.4|45178|45158|45302.9|45282.9|45049.8|45029.8|1014
1744383900000|2025-04-11 15:05:00|45183|45163|45220.5|45200.5|45220.5|45200.5|45104.8|45084.8|240
1744384200000|2025-04-11 15:10:00|45225.5|45205.5|45164.9|45144.9|45225.5|45205.5|45127.3|45107.3|247
1744384500000|2025-04-11 15:15:00|45163|45143|45269.9|45249.9|45271.7|45251.7|45134.2|45114.2|301
1744384800000|2025-04-11 15:20:00|45269.2|45249.2|45199.9|45179.9|45277.4|45257.4|45169.3|45149.3|302
1744385100000|2025-04-11 15:25:00|45201.8|45181.8|45290.5|45270.5|45310.5|45290.5|45201.8|45181.8|390
1744385400000|2025-04-11 15:30:00|45293.6|45273.6|45294.8|45274.8|45313|45293|45217.3|45197.3|358
1744385700000|2025-04-11 15:35:00|45294.2|45274.2|45490.5|45470.5|45490.5|45470.5|45240.5|45220.5|1993
1744386000000|2025-04-11 15:40:00|45495.5|45475.5|45713.7|45693.7|45745.5|45725.5|45490.5|45470.5|934
1744386300000|2025-04-11 15:45:00|45714.4|45694.4|45737.4|45717.4|45802.4|45782.4|45673.1|45653.1|673
1744386600000|2025-04-11 15:50:00|45738.1|45718.1|45825.6|45805.6|45835.6|45815.6|45714.3|45694.3|407
1744386900000|2025-04-11 15:55:00|45828.1|45808.1|45962.5|45942.5|46011.9|45991.9|45824.3|45804.3|827
1744387200000|2025-04-11 16:00:00|45964.3|45944.3|45931.8|45911.8|45978.1|45958.1|45899.3|45879.3|459
1744387500000|2025-04-11 16:05:00|45929.3|45909.3|45900.7|45880.7|45993.2|45973.2|45893.2|45873.2|496
1744387800000|2025-04-11 16:10:00|45901.3|45881.3|45823.2|45803.2|45905.7|45885.7|45800.7|45780.7|442
1744388100000|2025-04-11 16:15:00|45820.7|45800.7|45762.6|45742.6|45820.7|45800.7|45730.7|45710.7|287
1744388400000|2025-04-11 16:20:00|45760.7|45740.7|45650.1|45630.1|45763.9|45743.9|45639.5|45619.5|420
1744388700000|2025-04-11 16:25:00|45650.8|45630.8|45557|45537|45654.5|45634.5|45540.1|45520.1|413
1744389000000|2025-04-11 16:30:00|45565.7|45545.7|45617|45597|45647|45627|45554.5|45534.5|675
1744389300000|2025-04-11 16:35:00|45621.4|45601.4|45625.8|45605.8|45665.8|45645.8|45595.2|45575.2|554
1744389600000|2025-04-11 16:40:00|45625.9|45605.9|45658.4|45638.4|45705.9|45685.9|45620.9|45600.9|345
1744389900000|2025-04-11 16:45:00|45655.9|45635.9|45677.1|45657.1|45708.4|45688.4|45618.4|45598.4|415
1744390200000|2025-04-11 16:50:00|45679.6|45659.6|45629.6|45609.6|45679.6|45659.6|45610|45590|438
1744390500000|2025-04-11 16:55:00|45627.1|45607.1|45594.1|45574.1|45644.6|45624.6|45561.5|45541.5|1744
1744390800000|2025-04-11 17:00:00|45598.5|45578.5|45591.5|45571.5|45601|45581|45542.2|45522.2|633
1744391100000|2025-04-11 17:05:00|45593.4|45573.4|45602.1|45582.1|45640.9|45620.9|45589|45569|571
1744391400000|2025-04-11 17:10:00|45607.1|45587.1|45565.3|45545.3|45607.1|45587.1|45530.3|45510.3|320
1744391700000|2025-04-11 17:15:00|45562.8|45542.8|45527.1|45507.1|45577.1|45557.1|45524.6|45504.6|272
1744392000000|2025-04-11 17:20:00|45522.1|45502.1|45462.2|45442.2|45529.7|45509.7|45462.2|45442.2|270
1744392300000|2025-04-11 17:25:00|45467.2|45447.2|45490.3|45470.3|45507.2|45487.2|45447.2|45427.2|267
1744392600000|2025-04-11 17:30:00|45487.2|45467.2|45499.7|45479.7|45505.3|45485.3|45442.9|45422.9|182
1744392900000|2025-04-11 17:35:00|45502.2|45482.2|45774.7|45754.7|45777.9|45757.9|45502.2|45482.2|286
1744393200000|2025-04-11 17:40:00|45776.6|45756.6|45773.6|45753.6|45801.6|45781.6|45691.1|45671.1|524
1744393500000|2025-04-11 17:45:00|45776.1|45756.1|45696.1|45676.1|45791.7|45771.7|45671.1|45651.1|349
1744393800000|2025-04-11 17:50:00|45695.5|45675.5|45798.6|45778.6|45831.1|45811.1|45673.6|45653.6|105
1744394100000|2025-04-11 17:55:00|45801.8|45781.8|45748|45728|45821.1|45801.1|45706.2|45686.2|167
1744394400000|2025-04-11 18:00:00|45753|45733|45751.2|45731.2|45771.2|45751.2|45696.2|45676.2|103
1744394700000|2025-04-11 18:05:00|45750.5|45730.5|45673.7|45653.7|45753.7|45733.7|45623.7|45603.7|117
1744395000000|2025-04-11 18:10:00|45668.7|45648.7|45653.7|45633.7|45683.7|45663.7|45638.7|45618.7|61
1744395300000|2025-04-11 18:15:00|45651.2|45631.2|45601.3|45581.3|45673.8|45653.8|45566.3|45546.3|86
1744395600000|2025-04-11 18:20:00|45604.4|45584.4|45736.3|45716.3|45736.3|45716.3|45601.3|45581.3|98
1744395900000|2025-04-11 18:25:00|45788.2|45768.2|45839.5|45819.5|45850.1|45830.1|45708.8|45688.8|206
1744396200000|2025-04-11 18:30:00|45836.3|45816.3|45786.4|45766.4|45842|45822|45733.8|45713.8|73
1744396500000|2025-04-11 18:35:00|45782|45762|45793.9|45773.9|45847|45827|45775.7|45755.7|54
1744396800000|2025-04-11 18:40:00|45794.5|45774.5|45801.4|45781.4|45816.4|45796.4|45781.4|45761.4|37
1744397100000|2025-04-11 18:45:00|45803.9|45783.9|45811.4|45791.4|45816.4|45796.4|45777.6|45757.6|53
1744397400000|2025-04-11 18:50:00|45808.9|45788.9|45779.6|45759.6|45808.9|45788.9|45749|45729|80
1744397700000|2025-04-11 18:55:00|45780.3|45760.3|45720.2|45700.2|45786.5|45766.5|45702.7|45682.7|72
1744398000000|2025-04-11 19:00:00|45722.7|45702.7|45798.4|45778.4|45799|45779|45720.2|45700.2|31
1744398300000|2025-04-11 19:05:00|45799|45779|45830.2|45810.2|45830.2|45810.2|45760.2|45740.2|34
1744398600000|2025-04-11 19:10:00|45828.4|45808.4|45845.3|45825.3|45862.8|45842.8|45805.3|45785.3|47
1744398900000|2025-04-11 19:15:00|45847.8|45827.8|45840.3|45820.3|45847.8|45827.8|45790.3|45770.3|55
1744399200000|2025-04-11 19:20:00|45837.8|45817.8|45827.8|45807.8|45855.3|45835.3|45817.2|45797.2|28
1744399500000|2025-04-11 19:25:00|45825.3|45805.3|45837.2|45817.2|45845.3|45825.3|45802.9|45782.9|49
1744399800000|2025-04-11 19:30:00|45832.9|45812.9|45859.2|45839.2|45867.9|45847.9|45789.7|45769.7|97
1744400100000|2025-04-11 19:35:00|45856.7|45836.7|45829.8|45809.8|45857.9|45837.9|45812.9|45792.9|52
1744400400000|2025-04-11 19:40:00|45827.9|45807.9|45837.9|45817.9|45837.9|45817.9|45792.9|45772.9|44
1744400700000|2025-04-11 19:45:00|45838.6|45818.6|45850.5|45830.5|45858|45838|45824.3|45804.3|34
1744401000000|2025-04-11 19:50:00|45855.5|45835.5|45823|45803|45859.8|45839.8|45789.8|45769.8|71
1744401300000|2025-04-11 19:55:00|45824.8|45804.8|45803|45783|45830.5|45810.5|45797.4|45777.4|57
1744401600000|2025-04-11 20:00:00|45802.4|45782.4|45853.1|45833.1|45855.6|45835.6|45798|45778|79
1744401900000|2025-04-11 20:05:00|45852.4|45832.4|45898.1|45878.1|45900.6|45880.6|45842.4|45822.4|38
1744402200000|2025-04-11 20:10:00|45901.8|45881.8|45885.6|45865.6|45913.1|45893.1|45883.1|45863.1|24
1744402500000|2025-04-11 20:15:00|45887.5|45867.5|45880.6|45860.6|45910.6|45890.6|45875|45855|20
1744402800000|2025-04-11 20:20:00|45883.1|45863.1|45870.7|45850.7|45883.1|45863.1|45850.7|45830.7|20
1744403100000|2025-04-11 20:25:00|45871.3|45851.3|45883.2|45863.2|45888.2|45868.2|45863.2|45843.2|16
1744403400000|2025-04-11 20:30:00|45885.7|45865.7|45895.1|45875.1|45895.1|45875.1|45880.7|45860.7|17
1744403700000|2025-04-11 20:35:00|45895.7|45875.7|45913.3|45893.3|45913.3|45893.3|45895.7|45875.7|11
1744404000000|2025-04-11 20:40:00|45915.1|45895.1|45903.3|45883.3|45918.3|45898.3|45903.3|45883.3|15
1744404300000|2025-04-11 20:45:00|45906.4|45886.4|45928.3|45908.3|45928.3|45908.3|45905.8|45885.8|23
1744404600000|2025-04-11 20:50:00|45929|45909|45953.3|45933.3|45955.8|45935.8|45923.3|45903.3|72
1744404900000|2025-04-11 20:55:00|45952.7|45932.7|45915.2|45895.2|45953.4|45933.4|45905.9|45885.9|77
1744581600000|2025-04-13 22:00:00|46312|46292|46122|46102|46344.5|46324.5|46122|46102|382
1744581900000|2025-04-13 22:05:00|46121.5|46101.5|46189.6|46169.6|46252.1|46232.1|46051.2|46031.2|112
1744582200000|2025-04-13 22:10:00|46190.1|46170.1|46069.3|46049.3|46209.6|46189.6|46069.3|46049.3|37
1744582500000|2025-04-13 22:15:00|46057.1|46037.1|46049.1|46029.1|46057.1|46037.1|45941.6|45921.6|76
1744582800000|2025-04-13 22:20:00|46052.1|46032.1|46044.7|46024.7|46057.7|46037.7|45989.1|45969.1|54
1744583100000|2025-04-13 22:25:00|46045.2|46025.2|45969.7|45949.7|46054.7|46034.7|45969.7|45949.7|17
1744583400000|2025-04-13 22:30:00|45968.6|45948.6|45957.2|45937.2|46002.2|45982.2|45947.2|45927.2|34
1744583700000|2025-04-13 22:35:00|45949.7|45929.7|45992.2|45972.2|45992.2|45972.2|45925.3|45905.3|18
1744584000000|2025-04-13 22:40:00|45999.7|45979.7|46004.8|45984.8|46042.3|46022.3|45993.6|45973.6|19
1744584300000|2025-04-13 22:45:00|46007.3|45987.3|45982.9|45962.9|46009.2|45989.2|45957.3|45937.3|18
1744584600000|2025-04-13 22:50:00|45984.8|45964.8|45937.3|45917.3|46017.3|45997.3|45937.3|45917.3|9
1744584900000|2025-04-13 22:55:00|45933.5|45913.5|45874.3|45854.3|45933.5|45913.5|45861.8|45841.8|25
1744585200000|2025-04-13 23:00:00|45871.8|45851.8|45924.9|45904.9|45942.4|45922.4|45854.9|45834.9|29
1744585500000|2025-04-13 23:05:00|45925.4|45905.4|45982.4|45962.4|45989.9|45969.9|45925.4|45905.4|14
1744585800000|2025-04-13 23:10:00|45984.9|45964.9|46094.9|46074.9|46104.4|46084.4|45954.9|45934.9|131
1744586100000|2025-04-13 23:15:00|46097.4|46077.4|46070|46050|46174.9|46154.9|45994.4|45974.4|115
1744586400000|2025-04-13 23:20:00|46074.2|46054.2|46156.9|46136.9|46157.5|46137.5|46074.2|46054.2|35
1744586700000|2025-04-13 23:25:00|46155|46135|46100|46080|46155|46135|46095|46075|27
1744587000000|2025-04-13 23:30:00|46099.5|46079.5|46035|46015|46100|46080|46022.5|46002.5|48
1744587300000|2025-04-13 23:35:00|46037|46017|46035.1|46015.1|46047.6|46027.6|46005.6|45985.6|13
1744587600000|2025-04-13 23:40:00|46037.6|46017.6|46035.1|46015.1|46045.1|46025.1|46022.6|46002.6|15
1744587900000|2025-04-13 23:45:00|46030.1|46010.1|46030.1|46010.1|46047.6|46027.6|46009.5|45989.5|21
1744588200000|2025-04-13 23:50:00|46032.1|46012.1|46028.2|46008.2|46032.6|46012.6|46014|45994|13
1744588500000|2025-04-13 23:55:00|46030.2|46010.2|46064.6|46044.6|46077.1|46057.1|46019.6|45999.6|53
1744588800000|2025-04-14 00:00:00|46071.3|46051.3|46106.6|46086.6|46108.5|46088.5|45995.2|45975.2|126
1744589100000|2025-04-14 00:05:00|46102.7|46082.7|46062.7|46042.7|46125.8|46105.8|46062.7|46042.7|48
1744589400000|2025-04-14 00:10:00|46065.2|46045.2|46105.3|46085.3|46105.8|46085.8|46065.2|46045.2|27
1744589700000|2025-04-14 00:15:00|46104.7|46084.7|46092.8|46072.8|46104.7|46084.7|46063.3|46043.3|34
1744590000000|2025-04-14 00:20:00|46097.2|46077.2|46050.3|46030.3|46098.4|46078.4|46040.3|46020.3|23
1744590300000|2025-04-14 00:25:00|46049.8|46029.8|45981.7|45961.7|46049.8|46029.8|45946.7|45926.7|28
1744590600000|2025-04-14 00:30:00|45976.2|45956.2|45981.7|45961.7|46029.2|46009.2|45971.7|45951.7|63
1744590900000|2025-04-14 00:35:00|46007.3|45987.3|45964.3|45944.3|46007.3|45987.3|45951.8|45931.8|43
1744591200000|2025-04-14 00:40:00|45956.8|45936.8|45881.8|45861.8|45956.8|45936.8|45869.3|45849.3|65
1744591500000|2025-04-14 00:45:00|45879.3|45859.3|45853|45833|45886.2|45866.2|45846.8|45826.8|38
1744591800000|2025-04-14 00:50:00|45856.8|45836.8|45904.4|45884.4|45904.9|45884.9|45834.3|45814.3|44
1744592100000|2025-04-14 00:55:00|45894.6|45874.6|45876.9|45856.9|45924.4|45904.4|45869.4|45849.4|61
1744592400000|2025-04-14 01:00:00|45879.4|45859.4|45904.4|45884.4|45949.4|45929.4|45810|45790|197
1744592700000|2025-04-14 01:05:00|45905|45885|45896.9|45876.9|45934.4|45914.4|45859.4|45839.4|38
1744593000000|2025-04-14 01:10:00|45897.5|45877.5|45867|45847|45899.4|45879.4|45856.9|45836.9|18
1744593300000|2025-04-14 01:15:00|45867.5|45847.5|45825.1|45805.1|45914.5|45894.5|45822|45802|38
1744593600000|2025-04-14 01:20:00|45826.2|45806.2|45952|45932|45999.5|45979.5|45826.2|45806.2|58
1744593900000|2025-04-14 01:25:00|45947|45927|46047.6|46027.6|46077.6|46057.6|45937|45917|79
1744594200000|2025-04-14 01:30:00|46046.5|46026.5|46087.1|46067.1|46097.1|46077.1|46026.5|46006.5|66
1744594500000|2025-04-14 01:35:00|46085.1|46065.1|46022.1|46002.1|46119.6|46099.6|46017.7|45997.7|51
1744594800000|2025-04-14 01:40:00|46021.5|46001.5|45966.3|45946.3|46024.6|46004.6|45949.6|45929.6|33
1744595100000|2025-04-14 01:45:00|45967.4|45947.4|45934.7|45914.7|45970.8|45950.8|45909.7|45889.7|14
1744595400000|2025-04-14 01:50:00|45934.1|45914.1|45987.2|45967.2|46002.7|45982.7|45867.2|45847.2|43
1744595700000|2025-04-14 01:55:00|45985.5|45965.5|45975.3|45955.3|46024.7|46004.7|45974.7|45954.7|34
1744596000000|2025-04-14 02:00:00|45977.2|45957.2|46011.7|45991.7|46035.3|46015.3|45937.2|45917.2|22
1744596300000|2025-04-14 02:05:00|46009.2|45989.2|46079.8|46059.8|46079.8|46059.8|45984.8|45964.8|20
1744596600000|2025-04-14 02:10:00|46078.7|46058.7|46000.4|45980.4|46079.8|46059.8|45987.3|45967.3|18
1744596900000|2025-04-14 02:15:00|46002.3|45982.3|45927.3|45907.3|46002.3|45982.3|45927.3|45907.3|19
1744597200000|2025-04-14 02:20:00|45927.9|45907.9|45916.5|45896.5|45938.7|45918.7|45916.5|45896.5|5
1744597500000|2025-04-14 02:25:00|45916|45896|45879.9|45859.9|45927.4|45907.4|45856.8|45836.8|28
1744597800000|2025-04-14 02:30:00|45879.3|45859.3|45813|45793|45879.9|45859.9|45794.9|45774.9|63
1744598100000|2025-04-14 02:35:00|45812.4|45792.4|45804.4|45784.4|45827.4|45807.4|45781.9|45761.9|32
1744598400000|2025-04-14 02:40:00|45802.4|45782.4|45815.5|45795.5|45818.6|45798.6|45784.4|45764.4|14
1744598700000|2025-04-14 02:45:00|45815|45795|45843.6|45823.6|45847.5|45827.5|45780|45760|28
1744599000000|2025-04-14 02:50:00|45846.1|45826.1|45850|45830|45877.5|45857.5|45829.4|45809.4|25
1744599300000|2025-04-14 02:55:00|45849.5|45829.5|45739.5|45719.5|45850|45830|45696.7|45676.7|117
1744599600000|2025-04-14 03:00:00|45727.5|45707.5|45725.1|45705.1|45727.5|45707.5|45682.6|45662.6|45
1744599900000|2025-04-14 03:05:00|45727.6|45707.6|45684.5|45664.5|45750.1|45730.1|45652|45632|70
1744600200000|2025-04-14 03:10:00|45685.7|45665.7|45697.6|45677.6|45730.1|45710.1|45665.7|45645.7|57
1744600500000|2025-04-14 03:15:00|45698.2|45678.2|45685.7|45665.7|45715.1|45695.1|45668.8|45648.8|27
1744600800000|2025-04-14 03:20:00|45685.2|45665.2|45729.6|45709.6|45730.2|45710.2|45664.6|45644.6|41
1744601100000|2025-04-14 03:25:00|45730.2|45710.2|45702.7|45682.7|45745.2|45725.2|45695.2|45675.2|19
1744601400000|2025-04-14 03:30:00|45704.7|45684.7|45708.6|45688.6|45725.8|45705.8|45704.7|45684.7|8
1744601700000|2025-04-14 03:35:00|45700.2|45680.2|45677.2|45657.2|45702.8|45682.8|45677.2|45657.2|2
1744602000000|2025-04-14 03:40:00|45676.7|45656.7|45700.3|45680.3|45700.3|45680.3|45665.3|45645.3|19
1744602300000|2025-04-14 03:45:00|45700.9|45680.9|45705.3|45685.3|45732.8|45712.8|45700.9|45680.9|6
1744602600000|2025-04-14 03:50:00|45702.8|45682.8|45705.3|45685.3|45709.8|45689.8|45695.3|45675.3|5
1744602900000|2025-04-14 03:55:00|45707.8|45687.8|45704.8|45684.8|45707.9|45687.9|45697.9|45677.9|3
1744603200000|2025-04-14 04:00:00|45699.8|45679.8|45715.4|45695.4|45725.4|45705.4|45697.3|45677.3|10
1744603500000|2025-04-14 04:05:00|45716|45696|45661|45641|45722.9|45702.9|45658.5|45638.5|11
1744603800000|2025-04-14 04:10:00|45665.4|45645.4|45708.5|45688.5|45710.5|45690.5|45639.3|45619.3|41
1744604100000|2025-04-14 04:15:00|45713.5|45693.5|45725.5|45705.5|45730.5|45710.5|45713.5|45693.5|11
1744604400000|2025-04-14 04:20:00|45727.4|45707.4|45717.7|45697.7|45730.5|45710.5|45717.7|45697.7|6
1744604700000|2025-04-14 04:25:00|45717.2|45697.2|45733.6|45713.6|45743|45723|45701.9|45681.9|10
1744605000000|2025-04-14 04:30:00|45731.1|45711.1|45683.6|45663.6|45735.5|45715.5|45683.6|45663.6|16
1744605300000|2025-04-14 04:35:00|45688.1|45668.1|45718.1|45698.1|45718.1|45698.1|45688.1|45668.1|4
1744605600000|2025-04-14 04:40:00|45720.6|45700.6|45680.1|45660.1|45720.6|45700.6|45680.1|45660.1|6
1744605900000|2025-04-14 04:45:00|45679.5|45659.5|45701.2|45681.2|45701.2|45681.2|45673.1|45653.1|7
1744606200000|2025-04-14 04:50:00|45699.3|45679.3|45715.7|45695.7|45728.7|45708.7|45699.3|45679.3|2
1744606500000|2025-04-14 04:55:00|45715.1|45695.1|45720.7|45700.7|45720.7|45700.7|45714.6|45694.6|1
1744606800000|2025-04-14 05:00:00|45720.2|45700.2|45765.7|45745.7|45800.2|45780.2|45718.2|45698.2|111
1744607100000|2025-04-14 05:05:00|45768.2|45748.2|45772.4|45752.4|45799.1|45779.1|45733.2|45713.2|61
1744607400000|2025-04-14 05:10:00|45773.8|45753.8|45655.8|45635.8|45773.8|45753.8|45655.8|45635.8|76
1744607700000|2025-04-14 05:15:00|45653.3|45633.3|45650.8|45630.8|45653.3|45633.3|45618.8|45598.8|89
1744608000000|2025-04-14 05:20:00|45651.4|45631.4|45643.9|45623.9|45668.3|45648.3|45630.3|45610.3|46
1744608300000|2025-04-14 05:25:00|45648.3|45628.3|45653.4|45633.4|45698.4|45678.4|45648.3|45628.3|61
1744608600000|2025-04-14 05:30:00|45652.8|45632.8|45713.4|45693.4|45733.4|45713.4|45635.9|45615.9|71
1744608900000|2025-04-14 05:35:00|45712.8|45692.8|45663.4|45643.4|45728.4|45708.4|45663.4|45643.4|52
1744609200000|2025-04-14 05:40:00|45664|45644|45729|45709|45729.6|45709.6|45664|45644|67
1744609500000|2025-04-14 05:45:00|45729.6|45709.6|45771.5|45751.5|45796|45776|45729|45709|37
1744609800000|2025-04-14 05:50:00|45772.1|45752.1|45803.5|45783.5|45808.5|45788.5|45768.5|45748.5|26
1744610100000|2025-04-14 05:55:00|45804.1|45784.1|45858.5|45838.5|45881|45861|45804.1|45784.1|76
1744610400000|2025-04-14 06:00:00|45860.5|45840.5|45833.6|45813.6|45896.1|45876.1|45826|45806|82
1744610700000|2025-04-14 06:05:00|45836.1|45816.1|45871.1|45851.1|45901.1|45881.1|45833.6|45813.6|20
1744611000000|2025-04-14 06:10:00|45873|45853|45891.1|45871.1|45891.1|45871.1|45866.1|45846.1|33
1744611300000|2025-04-14 06:15:00|45895.6|45875.6|45874.8|45854.8|45917.2|45897.2|45836.7|45816.7|111
1744611600000|2025-04-14 06:20:00|45875.3|45855.3|45956.7|45936.7|45967.3|45947.3|45875.3|45855.3|66
1744611900000|2025-04-14 06:25:00|45957.3|45937.3|45949.8|45929.8|45982.3|45962.3|45911.7|45891.7|62
1744612200000|2025-04-14 06:30:00|45947.3|45927.3|45942.9|45922.9|45977.9|45957.9|45932.3|45912.3|67
1744612500000|2025-04-14 06:35:00|45945.4|45925.4|46029.9|46009.9|46029.9|46009.9|45945.4|45925.4|86
1744612800000|2025-04-14 06:40:00|46030.4|46010.4|46012.4|45992.4|46061.8|46041.8|46002.4|45982.4|65
1744613100000|2025-04-14 06:45:00|46014.3|45994.3|45994.9|45974.9|46022.4|46002.4|45982.4|45962.4|34
1744613400000|2025-04-14 06:50:00|45993.8|45973.8|45929.9|45909.9|45993.8|45973.8|45927.4|45907.4|26
1744613700000|2025-04-14 06:55:00|45932.4|45912.4|45882.5|45862.5|45957.5|45937.5|45879.4|45859.4|134
1744614000000|2025-04-14 07:00:00|45887.5|45867.5|45840.6|45820.6|45925|45905|45822.5|45802.5|128
1744614300000|2025-04-14 07:05:00|45840|45820|45813.1|45793.1|45867.5|45847.5|45803.9|45783.9|154
1744614600000|2025-04-14 07:10:00|45812.5|45792.5|45861.5|45841.5|45874.5|45854.5|45790|45770|100
1744614900000|2025-04-14 07:15:00|45859.5|45839.5|45794.5|45774.5|45859.5|45839.5|45792.6|45772.6|75
1744615200000|2025-04-14 07:20:00|45794|45774|45841.5|45821.5|45854|45834|45794|45774|55
1744615500000|2025-04-14 07:25:00|45839|45819|45876.5|45856.5|45876.5|45856.5|45811.5|45791.5|48
1744615800000|2025-04-14 07:30:00|45881.5|45861.5|45906.6|45886.6|45969|45949|45879|45859|67
1744616100000|2025-04-14 07:35:00|45909.1|45889.1|45961.6|45941.6|45981|45961|45864.1|45844.1|69
1744616400000|2025-04-14 07:40:00|45959.6|45939.6|45931.6|45911.6|45981.6|45961.6|45931.6|45911.6|34
1744616700000|2025-04-14 07:45:00|45933.6|45913.6|45906.6|45886.6|45956.6|45936.6|45896.6|45876.6|50
1744617000000|2025-04-14 07:50:00|45902.7|45882.7|45894.7|45874.7|45911.1|45891.1|45883.1|45863.1|30
1744617300000|2025-04-14 07:55:00|45894.2|45874.2|45916.2|45896.2|45934.2|45914.2|45868.6|45848.6|49
1744617600000|2025-04-14 08:00:00|45912.8|45892.8|45963.7|45943.7|46023.7|46003.7|45891.7|45871.7|315
1744617900000|2025-04-14 08:05:00|45964.2|45944.2|45848.2|45828.2|45964.2|45944.2|45845.7|45825.7|165
1744618200000|2025-04-14 08:10:00|45853.2|45833.2|45810.7|45790.7|45893.2|45873.2|45808.2|45788.2|84
1744618500000|2025-04-14 08:15:00|45813.2|45793.2|45913.2|45893.2|45913.2|45893.2|45810.1|45790.1|68
1744618800000|2025-04-14 08:20:00|45910.2|45890.2|45962.1|45942.1|45963.2|45943.2|45898.2|45878.2|50
1744619100000|2025-04-14 08:25:00|45960.2|45940.2|46002.7|45982.7|46013.3|45993.3|45913.8|45893.8|61
1744619400000|2025-04-14 08:30:00|46001.6|45981.6|46005.8|45985.8|46038.3|46018.3|45998.3|45978.3|47
1744619700000|2025-04-14 08:35:00|46007.7|45987.7|46115.8|46095.8|46116.4|46096.4|46005.8|45985.8|64
1744620000000|2025-04-14 08:40:00|46115.3|46095.3|46195.9|46175.9|46195.9|46175.9|46112.8|46092.8|195
1744620300000|2025-04-14 08:45:00|46196.4|46176.4|46229.5|46209.5|46253.4|46233.4|46168.4|46148.4|255
1744620600000|2025-04-14 08:50:00|46224.5|46204.5|46224.5|46204.5|46229.5|46209.5|46204.5|46184.5|95
1744620900000|2025-04-14 08:55:00|46227|46207|46212.6|46192.6|46229.5|46209.5|46209.5|46189.5|90
1744621200000|2025-04-14 09:00:00|46211.5|46191.5|46267.6|46247.6|46267.6|46247.6|46207|46187|118
1744621500000|2025-04-14 09:05:00|46269.6|46249.6|46274.6|46254.6|46337.1|46317.1|46254.6|46234.6|111
1744621800000|2025-04-14 09:10:00|46275.1|46255.1|46194.1|46174.1|46280.1|46260.1|46194.1|46174.1|56
1744622100000|2025-04-14 09:15:00|46194.6|46174.6|46072.1|46052.1|46199.6|46179.6|46057.1|46037.1|98
1744622400000|2025-04-14 09:20:00|46071.6|46051.6|45992.2|45972.2|46072.1|46052.1|45975.2|45955.2|196
1744622700000|2025-04-14 09:25:00|45992.7|45972.7|46099.7|46079.7|46102.2|46082.2|45982.2|45962.2|71
1744623000000|2025-04-14 09:30:00|46097.7|46077.7|46112.2|46092.2|46127.8|46107.8|46091.7|46071.7|42
1744623300000|2025-04-14 09:35:00|46114.7|46094.7|46121.7|46101.7|46145.3|46125.3|46112.2|46092.2|65
1744623600000|2025-04-14 09:40:00|46117.3|46097.3|46109.8|46089.8|46162.8|46142.8|46109.8|46089.8|61
1744623900000|2025-04-14 09:45:00|46111.7|46091.7|46149.8|46129.8|46163.4|46143.4|46108.7|46088.7|62
1744624200000|2025-04-14 09:50:00|46150.4|46130.4|46226.8|46206.8|46229.3|46209.3|46149.8|46129.8|40
1744624500000|2025-04-14 09:55:00|46227.9|46207.9|46202.4|46182.4|46229.8|46209.8|46162.4|46142.4|67
1744624800000|2025-04-14 10:00:00|46204.9|46184.9|46354.9|46334.9|46372.4|46352.4|46204.9|46184.9|136
1744625100000|2025-04-14 10:05:00|46354.3|46334.3|46252.4|46232.4|46354.3|46334.3|46231.9|46211.9|72
1744625400000|2025-04-14 10:10:00|46249.9|46229.9|46270.5|46250.5|46278|46258|46234.9|46214.9|42
1744625700000|2025-04-14 10:15:00|46266.9|46246.9|46277.5|46257.5|46312.5|46292.5|46217.5|46197.5|91
1744626000000|2025-04-14 10:20:00|46276.4|46256.4|46172.5|46152.5|46277.5|46257.5|46160|46140|55
1744626300000|2025-04-14 10:25:00|46170|46150|46152.5|46132.5|46215.6|46195.6|46148|46128|104
1744626600000|2025-04-14 10:30:00|46155|46135|46204.5|46184.5|46235.6|46215.6|46155|46135|31
1744626900000|2025-04-14 10:35:00|46202.6|46182.6|46177|46157|46203.1|46183.1|46159|46139|38
1744627200000|2025-04-14 10:40:00|46175.9|46155.9|46205.1|46185.1|46230.7|46210.7|46155.1|46135.1|67
1744627500000|2025-04-14 10:45:00|46204.6|46184.6|46302.6|46282.6|46309.6|46289.6|46195.1|46175.1|120
1744627800000|2025-04-14 10:50:00|46302.1|46282.1|46305.4|46285.4|46310.2|46290.2|46287.7|46267.7|93
1744628100000|2025-04-14 10:55:00|46307.3|46287.3|46320.7|46300.7|46345.2|46325.2|46305.7|46285.7|87
1744628400000|2025-04-14 11:00:00|46323.2|46303.2|46327.7|46307.7|46375.2|46355.2|46320.2|46300.2|89
1744628700000|2025-04-14 11:05:00|46322.2|46302.2|46380.2|46360.2|46383.3|46363.3|46304.1|46284.1|132
1744629000000|2025-04-14 11:10:00|46380.3|46360.3|46422.8|46402.8|46449.2|46429.2|46352.8|46332.8|115
1744629300000|2025-04-14 11:15:00|46422.2|46402.2|46435.3|46415.3|46459.7|46439.7|46412.8|46392.8|78
1744629600000|2025-04-14 11:20:00|46435.8|46415.8|46364.8|46344.8|46447.8|46427.8|46347.8|46327.8|62
1744629900000|2025-04-14 11:25:00|46367.3|46347.3|46362|46342|46427.8|46407.8|46355.9|46335.9|78
1744630200000|2025-04-14 11:30:00|46365.9|46345.9|46449.8|46429.8|46472.9|46452.9|46349.8|46329.8|114
1744630500000|2025-04-14 11:35:00|46447.9|46427.9|46514.3|46494.3|46522.9|46502.9|46405.4|46385.4|229
1744630800000|2025-04-14 11:40:00|46515.4|46495.4|46574.4|46554.4|46582.4|46562.4|46436.3|46416.3|461
1744631100000|2025-04-14 11:45:00|46578.8|46558.8|46551.9|46531.9|46616.9|46596.9|46551.9|46531.9|140
1744631400000|2025-04-14 11:50:00|46552.4|46532.4|46509.4|46489.4|46612.4|46592.4|46490.8|46470.8|105
1744631700000|2025-04-14 11:55:00|46508.9|46488.9|46491.9|46471.9|46509.4|46489.4|46381.4|46361.4|190
1744632000000|2025-04-14 12:00:00|46492.5|46472.5|46572|46552|46576.4|46556.4|46492.5|46472.5|142
1744632300000|2025-04-14 12:05:00|46573.9|46553.9|46597.5|46577.5|46597.5|46577.5|46561.4|46541.4|131
1744632600000|2025-04-14 12:10:00|46597|46577|46396.5|46376.5|46597|46577|46392|46372|358
1744632900000|2025-04-14 12:15:00|46394|46374|46354|46334|46394|46374|46296.5|46276.5|313
1744633200000|2025-04-14 12:20:00|46352.1|46332.1|46224|46204|46352.1|46332.1|46159.6|46139.6|458
1744633500000|2025-04-14 12:25:00|46219|46199|46277.6|46257.6|46303.5|46283.5|46211.5|46191.5|292
1744633800000|2025-04-14 12:30:00|46280.7|46260.7|46279.1|46259.1|46298.2|46278.2|46169.6|46149.6|433
1744634100000|2025-04-14 12:35:00|46276.1|46256.1|46271.1|46251.1|46277.2|46257.2|46206.6|46186.6|408
1744634400000|2025-04-14 12:40:00|46266.1|46246.1|46208.1|46188.1|46281.1|46261.1|46178.6|46158.6|220
1744634700000|2025-04-14 12:45:00|46206.1|46186.1|46266.7|46246.7|46268.6|46248.6|46176.1|46156.1|185
1744635000000|2025-04-14 12:50:00|46268.6|46248.6|46223.7|46203.7|46269.2|46249.2|46196.2|46176.2|188
1744635300000|2025-04-14 12:55:00|46226.7|46206.7|46230.7|46210.7|46263.7|46243.7|46197.6|46177.6|226
1744635600000|2025-04-14 13:00:00|46229.6|46209.6|46258.7|46238.7|46296.2|46276.2|46074.2|46054.2|580
1744635900000|2025-04-14 13:05:00|46260.7|46240.7|46203.2|46183.2|46298.2|46278.2|46171.2|46151.2|317
1744636200000|2025-04-14 13:10:00|46201.2|46181.2|46199.3|46179.3|46221.3|46201.3|46151.3|46131.3|162
1744636500000|2025-04-14 13:15:00|46196.8|46176.8|46248.8|46228.8|46294.3|46274.3|46183.8|46163.8|266
1744636800000|2025-04-14 13:20:00|46249.3|46229.3|46226.3|46206.3|46263.8|46243.8|46164.4|46144.4|213
1744637100000|2025-04-14 13:25:00|46228.3|46208.3|46281.4|46261.4|46294.4|46274.4|46193.8|46173.8|261
1744637400000|2025-04-14 13:30:00|46281.9|46261.9|46251.4|46231.4|46281.9|46261.9|46119.4|46099.4|416
1744637700000|2025-04-14 13:35:00|46250.3|46230.3|46137.8|46117.8|46251.4|46231.4|46137.8|46117.8|245
1744638000000|2025-04-14 13:40:00|46132.8|46112.8|46115.9|46095.9|46157.8|46137.8|46072.8|46052.8|585
1744638300000|2025-04-14 13:45:00|46116.4|46096.4|46142.9|46122.9|46173.4|46153.4|46058.4|46038.4|430
1744638600000|2025-04-14 13:50:00|46140.4|46120.4|46127.4|46107.4|46142.9|46122.9|46013.4|45993.4|323
1744638900000|2025-04-14 13:55:00|46129.9|46109.9|46107.4|46087.4|46155.4|46135.4|46051|46031|282
1744639200000|2025-04-14 14:00:00|46105.5|46085.5|46143|46123|46153|46133|46068|46048|197
1744639500000|2025-04-14 14:05:00|46144.9|46124.9|46182.5|46162.5|46201|46181|46128|46108|186
1744639800000|2025-04-14 14:10:00|46183|46163|46292|46272|46296.6|46276.6|46163|46143|228
1744640100000|2025-04-14 14:15:00|46292.5|46272.5|46240.6|46220.6|46298.6|46278.6|46198.1|46178.1|366
1744640400000|2025-04-14 14:20:00|46241.1|46221.1|46358.1|46338.1|46358.1|46338.1|46207.5|46187.5|314
1744640700000|2025-04-14 14:25:00|46361.1|46341.1|46385.1|46365.1|46441.2|46421.2|46312.6|46292.6|319
1744641000000|2025-04-14 14:30:00|46386.2|46366.2|46406.2|46386.2|46423.7|46403.7|46386.2|46366.2|232
1744641300000|2025-04-14 14:35:00|46406.7|46386.7|46394.3|46374.3|46411.2|46391.2|46367.3|46347.3|169
1744641600000|2025-04-14 14:40:00|46396.8|46376.8|46311.2|46291.2|46398.7|46378.7|46311.2|46291.2|150
1744641900000|2025-04-14 14:45:00|46315.7|46295.7|46423.8|46403.8|46428.8|46408.8|46315.7|46295.7|327
1744642200000|2025-04-14 14:50:00|46421.8|46401.8|46405.2|46385.2|46423.8|46403.8|46345.7|46325.7|209
1744642500000|2025-04-14 14:55:00|46405.8|46385.8|46350.8|46330.8|46418.3|46398.3|46342.7|46322.7|117
1744642800000|2025-04-14 15:00:00|46345.8|46325.8|46348.3|46328.3|46368.3|46348.3|46298.3|46278.3|156
1744643100000|2025-04-14 15:05:00|46350.3|46330.3|46247.3|46227.3|46358.3|46338.3|46240.8|46220.8|600
1744643400000|2025-04-14 15:10:00|46250.8|46230.8|46258.9|46238.9|46339.8|46319.8|46227.3|46207.3|227
1744643700000|2025-04-14 15:15:00|46259.5|46239.5|46304.8|46284.8|46309.8|46289.8|46219.3|46199.3|165
1744644000000|2025-04-14 15:20:00|46302.9|46282.9|46300.9|46280.9|46332.3|46312.3|46276.3|46256.3|280
1744644300000|2025-04-14 15:25:00|46296.3|46276.3|46241.9|46221.9|46364.3|46344.3|46239.3|46219.3|619
1744644600000|2025-04-14 15:30:00|46242.4|46222.4|46305.5|46285.5|46307.4|46287.4|46146.9|46126.9|374
1744644900000|2025-04-14 15:35:00|46307.1|46287.1|46344.4|46324.4|46354.9|46334.9|46256.9|46236.9|398
1744645200000|2025-04-14 15:40:00|46340.5|46320.5|46406.4|46386.4|46406.4|46386.4|46259.4|46239.4|522
1744645500000|2025-04-14 15:45:00|46404.4|46384.4|46388.9|46368.9|46442.5|46422.5|46355|46335|369
1744645800000|2025-04-14 15:50:00|46386.4|46366.4|46284|46264|46389.5|46369.5|46247.5|46227.5|350
1744646100000|2025-04-14 15:55:00|46283.4|46263.4|46226|46206|46331.5|46311.5|46221.5|46201.5|195
1744646400000|2025-04-14 16:00:00|46226.5|46206.5|46326.5|46306.5|46334|46314|46223.5|46203.5|174
1744646700000|2025-04-14 16:05:00|46329|46309|46408|46388|46419.6|46399.6|46329|46309|247
1744647000000|2025-04-14 16:10:00|46403.5|46383.5|46330.5|46310.5|46442.1|46422.1|46264.1|46244.1|567
1744647300000|2025-04-14 16:15:00|46328.5|46308.5|46378|46358|46418|46398|46287.5|46267.5|159
1744647600000|2025-04-14 16:20:00|46377.5|46357.5|46444.7|46424.7|46453.6|46433.6|46353|46333|276
1744647900000|2025-04-14 16:25:00|46443.6|46423.6|46404.7|46384.7|46443.6|46423.6|46396.7|46376.7|73
1744648200000|2025-04-14 16:30:00|46401.7|46381.7|46518.7|46498.7|46526.7|46506.7|46376.7|46356.7|210
1744648500000|2025-04-14 16:35:00|46516.2|46496.2|46546.7|46526.7|46582.8|46562.8|46511.7|46491.7|248
1744648800000|2025-04-14 16:40:00|46549.8|46529.8|46636.7|46616.7|46636.7|46616.7|46549.2|46529.2|422
1744649100000|2025-04-14 16:45:00|46640.3|46620.3|46630.7|46610.7|46676.8|46656.8|46600.2|46580.2|497
1744649400000|2025-04-14 16:50:00|46628.7|46608.7|46647.7|46627.7|46663.8|46643.8|46603.2|46583.2|252
1744649700000|2025-04-14 16:55:00|46650.7|46630.7|46641.7|46621.7|46697.7|46677.7|46630.2|46610.2|1334
1744650000000|2025-04-14 17:00:00|46642.2|46622.2|46689.7|46669.7|46742.2|46722.2|46642.2|46622.2|667
1744650300000|2025-04-14 17:05:00|46692.2|46672.2|46666.2|46646.2|46707.2|46687.2|46600.3|46580.3|185
1744650600000|2025-04-14 17:10:00|46665.7|46645.7|46702.3|46682.3|46719.8|46699.8|46647.3|46627.3|78
1744650900000|2025-04-14 17:15:00|46704.8|46684.8|46714.8|46694.8|46722.3|46702.3|46654.8|46634.8|79
1744651200000|2025-04-14 17:20:00|46715.9|46695.9|46855.4|46835.4|46855.4|46835.4|46714.8|46694.8|176
1744651500000|2025-04-14 17:25:00|46857.3|46837.3|46869.9|46849.9|46892.4|46872.4|46831.8|46811.8|316
1744651800000|2025-04-14 17:30:00|46867.9|46847.9|46902.4|46882.4|46914.9|46894.9|46811.9|46791.9|159
1744652100000|2025-04-14 17:35:00|46899.9|46879.9|46941.9|46921.9|46956|46936|46897.4|46877.4|509
1744652400000|2025-04-14 17:40:00|46943.9|46923.9|46856.4|46836.4|46945.8|46925.8|46856.4|46836.4|253
1744652700000|2025-04-14 17:45:00|46858.9|46838.9|46842|46822|46876.4|46856.4|46816.9|46796.9|53
1744653000000|2025-04-14 17:50:00|46847|46827|46852|46832|46877|46857|46837|46817|64
1744653300000|2025-04-14 17:55:00|46857|46837|46906.5|46886.5|46914|46894|46829.5|46809.5|196
1744653600000|2025-04-14 18:00:00|46908.5|46888.5|46986.5|46966.5|47007|46987|46894|46874|96
1744653900000|2025-04-14 18:05:00|46979|46959|46970.5|46950.5|47001.5|46981.5|46966|46946|61
1744654200000|2025-04-14 18:10:00|46968|46948|47024.1|47004.1|47037.1|47017.1|46948|46928|149
1744654500000|2025-04-14 18:15:00|47024.6|47004.6|46999.1|46979.1|47039.1|47019.1|46984.1|46964.1|90
1744654800000|2025-04-14 18:20:00|47001.6|46981.6|47050|47030|47056.6|47036.6|47001.6|46981.6|99
1744655100000|2025-04-14 18:25:00|47049.5|47029.5|47114.2|47094.2|47114.2|47094.2|47014.1|46994.1|98
1744655400000|2025-04-14 18:30:00|47116.7|47096.7|47099.2|47079.2|47187.7|47167.7|47084.2|47064.2|309
1744655700000|2025-04-14 18:35:00|47099.7|47079.7|47061.2|47041.2|47124.2|47104.2|47032.1|47012.1|557
1744656000000|2025-04-14 18:40:00|47061.7|47041.7|47089.3|47069.3|47101.8|47081.8|47053.2|47033.2|98
1744656300000|2025-04-14 18:45:00|47089.8|47069.8|47083.8|47063.8|47099.3|47079.3|47072.3|47052.3|120
1744656600000|2025-04-14 18:50:00|47083.2|47063.2|47089.3|47069.3|47094.3|47074.3|47040.7|47020.7|42
1744656900000|2025-04-14 18:55:00|47088.8|47068.8|47104.3|47084.3|47123.8|47103.8|47088.8|47068.8|50
1744657200000|2025-04-14 19:00:00|47103.8|47083.8|47108.8|47088.8|47131.9|47111.9|47101.9|47081.9|128
1744657500000|2025-04-14 19:05:00|47108.3|47088.3|47136.4|47116.4|47174.4|47154.4|47103.8|47083.8|141
1744657800000|2025-04-14 19:10:00|47138.9|47118.9|47121.9|47101.9|47161.4|47141.4|47121.9|47101.9|39
1744658100000|2025-04-14 19:15:00|47119.4|47099.4|47076.4|47056.4|47129.4|47109.4|47076.4|47056.4|46
1744658400000|2025-04-14 19:20:00|47080.9|47060.9|47157|47137|47172|47152|47078.9|47058.9|142
1744658700000|2025-04-14 19:25:00|47157.5|47137.5|47161.5|47141.5|47167|47147|47144.5|47124.5|71
1744659000000|2025-04-14 19:30:00|47161|47141|47182.1|47162.1|47187|47167|47139.5|47119.5|84
1744659300000|2025-04-14 19:35:00|47184.6|47164.6|47207.1|47187.1|47229.6|47209.6|47177.6|47157.6|50
1744659600000|2025-04-14 19:40:00|47209.6|47189.6|47217.6|47197.6|47294.1|47274.1|47209.6|47189.6|124
1744659900000|2025-04-14 19:45:00|47219.6|47199.6|47217.1|47197.1|47242.1|47222.1|47202.1|47182.1|143
1744660200000|2025-04-14 19:50:00|47212.7|47192.7|47189.7|47169.7|47212.7|47192.7|47174.6|47154.6|85
1744660500000|2025-04-14 19:55:00|47189.1|47169.1|47149.7|47129.7|47189.7|47169.7|47129.7|47109.7|170
1744660800000|2025-04-14 20:00:00|47152.2|47132.2|47132.2|47112.2|47182.2|47162.2|47119.7|47099.7|46
1744661100000|2025-04-14 20:05:00|47129.7|47109.7|47178.3|47158.3|47178.3|47158.3|47129.7|47109.7|60
1744661400000|2025-04-14 20:10:00|47182.3|47162.3|47159.8|47139.8|47189.8|47169.8|47155.3|47135.3|29
1744661700000|2025-04-14 20:15:00|47163.7|47143.7|47116.8|47096.8|47164.3|47144.3|47116.8|47096.8|64
1744662000000|2025-04-14 20:20:00|47114.8|47094.8|47062.4|47042.4|47114.8|47094.8|47044.8|47024.8|33
1744662300000|2025-04-14 20:25:00|47061.8|47041.8|47022.4|47002.4|47064.9|47044.9|47022.4|47002.4|66
1744662600000|2025-04-14 20:30:00|47023.4|47003.4|47032.4|47012.4|47059.9|47039.9|47023.4|47003.4|79
1744662900000|2025-04-14 20:35:00|47028.5|47008.5|47039.9|47019.9|47049.9|47029.9|47019.9|46999.9|72
1744663200000|2025-04-14 20:40:00|47038|47018|47035|47015|47042.5|47022.5|47034.9|47014.9|8
1744663500000|2025-04-14 20:45:00|47037.5|47017.5|47030|47010|47045|47025|47022.5|47002.5|57
1744663800000|2025-04-14 20:50:00|47029.5|47009.5|46999|46979|47040|47020|46999|46979|152
1744664100000|2025-04-14 20:55:00|47000.9|46980.9|47069|47049|47071.5|47051.5|47000.9|46980.9|58
1744668000000|2025-04-14 22:00:00|46972.9|46952.9|47053.5|47033.5|47053.5|47033.5|46928.5|46908.5|66
1744668300000|2025-04-14 22:05:00|47054.9|47034.9|46998|46978|47058|47038|46976|46956|19
1744668600000|2025-04-14 22:10:00|46995.5|46975.5|47000.5|46980.5|47008|46988|46988|46968|9
1744668900000|2025-04-14 22:15:00|46998|46978|47010.5|46990.5|47018|46998|46998|46978|22
1744669200000|2025-04-14 22:20:00|47013|46993|47023.6|47003.6|47024.1|47004.1|47008|46988|7
1744669500000|2025-04-14 22:25:00|47026.1|47006.1|47005.6|46985.6|47032|47012|47005.6|46985.6|14
1744669800000|2025-04-14 22:30:00|47008.1|46988.1|47010.6|46990.6|47015.6|46995.6|47000.6|46980.6|7
1744670100000|2025-04-14 22:35:00|47011.2|46991.2|47005.7|46985.7|47013.1|46993.1|46995.1|46975.1|11
1744670400000|2025-04-14 22:40:00|47007.6|46987.6|47010.7|46990.7|47013.2|46993.2|47000.7|46980.7|8
1744670700000|2025-04-14 22:45:00|47009.6|46989.6|46992.2|46972.2|47010.7|46990.7|46989.1|46969.1|20
1744671000000|2025-04-14 22:50:00|46990.2|46970.2|46981.7|46961.7|46992.2|46972.2|46981.7|46961.7|23
1744671300000|2025-04-14 22:55:00|46981.1|46961.1|46969.2|46949.2|46981.1|46961.1|46969.2|46949.2|9
1744671600000|2025-04-14 23:00:00|46966.7|46946.7|46937.3|46917.3|46989.2|46969.2|46921.7|46901.7|41
1744671900000|2025-04-14 23:05:00|46939.8|46919.8|46939.8|46919.8|46955.3|46935.3|46939.8|46919.8|9
1744672200000|2025-04-14 23:10:00|46939.3|46919.3|46934.8|46914.8|46947.3|46927.3|46934.3|46914.3|13
1744672500000|2025-04-14 23:15:00|46932.3|46912.3|46952.3|46932.3|46954.8|46934.8|46930.3|46910.3|3
1744672800000|2025-04-14 23:20:00|46954.3|46934.3|46954.9|46934.9|46957.4|46937.4|46949.9|46929.9|7
1744673100000|2025-04-14 23:25:00|46956.9|46936.9|46965.4|46945.4|46969.9|46949.9|46954.9|46934.9|20
1744673400000|2025-04-14 23:30:00|46964.9|46944.9|46974.9|46954.9|46982.4|46962.4|46959.9|46939.9|44
1744673700000|2025-04-14 23:35:00|46975.5|46955.5|46955|46935|46979.9|46959.9|46954.4|46934.4|41
1744674000000|2025-04-14 23:40:00|46952.5|46932.5|46980|46960|46980|46960|46952.5|46932.5|26
1744674300000|2025-04-14 23:45:00|46977.5|46957.5|46997.5|46977.5|47004|46984|46975|46955|10
1744674600000|2025-04-14 23:50:00|46999.5|46979.5|46990.1|46970.1|47000|46980|46977.5|46957.5|10
1744674900000|2025-04-14 23:55:00|46992.6|46972.6|46980.1|46960.1|47005.1|46985.1|46965.6|46945.6|18
1744675200000|2025-04-15 00:00:00|46981.1|46961.1|46975.1|46955.1|47015.1|46995.1|46970.1|46950.1|45
1744675500000|2025-04-15 00:05:00|46977.1|46957.1|47037.6|47017.6|47070.1|47050.1|46975.1|46955.1|69
1744675800000|2025-04-15 00:10:00|47040.1|47020.1|47067.7|47047.7|47080.2|47060.2|47040.1|47020.1|32
1744676100000|2025-04-15 00:15:00|47070.2|47050.2|47044.7|47024.7|47072.7|47052.7|47032.7|47012.7|31
1744676400000|2025-04-15 00:20:00|47044.2|47024.2|47070.2|47050.2|47075.2|47055.2|47037.7|47017.7|20
1744676700000|2025-04-15 00:25:00|47070.8|47050.8|47035.3|47015.3|47072.7|47052.7|47010.3|46990.3|26
1744677000000|2025-04-15 00:30:00|47035.8|47015.8|47020.3|47000.3|47060.3|47040.3|47015.3|46995.3|21
1744677300000|2025-04-15 00:35:00|47017.3|46997.3|46970.9|46950.9|47017.3|46997.3|46970.3|46950.3|34
1744677600000|2025-04-15 00:40:00|46972.8|46952.8|46978.9|46958.9|46993.9|46973.9|46960.3|46940.3|34
1744677900000|2025-04-15 00:45:00|46981.4|46961.4|46986.4|46966.4|47016.9|46996.9|46981.4|46961.4|28
1744678200000|2025-04-15 00:50:00|46983.9|46963.9|46971.5|46951.5|47011.4|46991.4|46971.5|46951.5|39
1744678500000|2025-04-15 00:55:00|46976.5|46956.5|46961.5|46941.5|47031|47011|46961.5|46941.5|134
1744678800000|2025-04-15 01:00:00|46961|46941|46887|46867|46961|46941|46865.6|46845.6|203
1744679100000|2025-04-15 01:05:00|46887.6|46867.6|46904.1|46884.1|46916.5|46896.5|46869|46849|109
1744679400000|2025-04-15 01:10:00|46904.6|46884.6|46959.1|46939.1|46986.6|46966.6|46901.6|46881.6|62
1744679700000|2025-04-15 01:15:00|46959.6|46939.6|47026.6|47006.6|47076.6|47056.6|46959.6|46939.6|104
1744680000000|2025-04-15 01:20:00|47027.7|47007.7|47020.2|47000.2|47041.6|47021.6|46989.1|46969.1|114
1744680300000|2025-04-15 01:25:00|47024.1|47004.1|46971.7|46951.7|47024.1|47004.1|46961.1|46941.1|33
1744680600000|2025-04-15 01:30:00|46970.6|46950.6|46968.7|46948.7|46984.2|46964.2|46926.7|46906.7|56
1744680900000|2025-04-15 01:35:00|46968.2|46948.2|46879.2|46859.2|46984.2|46964.2|46829.7|46809.7|80
1744681200000|2025-04-15 01:40:00|46879.8|46859.8|46883.7|46863.7|46901.8|46881.8|46846.7|46826.7|52
1744681500000|2025-04-15 01:45:00|46886.2|46866.2|46894.3|46874.3|46908.8|46888.8|46856.8|46836.8|17
1744681800000|2025-04-15 01:50:00|46896.8|46876.8|46864.3|46844.3|46926.8|46906.8|46854.3|46834.3|18
1744682100000|2025-04-15 01:55:00|46863.8|46843.8|46841.3|46821.3|46886.8|46866.8|46834.3|46814.3|94
1744682400000|2025-04-15 02:00:00|46841.9|46821.9|46806.9|46786.9|46846.9|46826.9|46774.4|46754.4|169
1744682700000|2025-04-15 02:05:00|46809.4|46789.4|46801.9|46781.9|46859.9|46839.9|46786.9|46766.9|73
1744683000000|2025-04-15 02:10:00|46802.4|46782.4|46841.9|46821.9|46844.4|46824.4|46801.9|46781.9|38
1744683300000|2025-04-15 02:15:00|46844.4|46824.4|46852|46832|46872|46852|46831.9|46811.9|64
1744683600000|2025-04-15 02:20:00|46850|46830|46783|46763|46852|46832|46779.5|46759.5|39
1744683900000|2025-04-15 02:25:00|46780.5|46760.5|46760|46740|46789.5|46769.5|46736.1|46716.1|133
1744684200000|2025-04-15 02:30:00|46755|46735|46795.1|46775.1|46815.1|46795.1|46742|46722|59
1744684500000|2025-04-15 02:35:00|46793.1|46773.1|46823.1|46803.1|46823.1|46803.1|46755.1|46735.1|40
1744684800000|2025-04-15 02:40:00|46825.1|46805.1|46817.6|46797.6|46848.1|46828.1|46817.6|46797.6|44
1744685100000|2025-04-15 02:45:00|46818.2|46798.2|46888.2|46868.2|46890.7|46870.7|46815.7|46795.7|28
1744685400000|2025-04-15 02:50:00|46885.2|46865.2|46838.2|46818.2|46885.7|46865.7|46838.2|46818.2|14
1744685700000|2025-04-15 02:55:00|46840.2|46820.2|46853.2|46833.2|46875.7|46855.7|46838.2|46818.2|30
1744686000000|2025-04-15 03:00:00|46850.7|46830.7|46863.8|46843.8|46878.3|46858.3|46840.7|46820.7|9
1744686300000|2025-04-15 03:05:00|46868.3|46848.3|46783.3|46763.3|46868.8|46848.8|46780.3|46760.3|36
1744686600000|2025-04-15 03:10:00|46785.8|46765.8|46715.8|46695.8|46790.8|46770.8|46708.3|46688.3|64
1744686900000|2025-04-15 03:15:00|46716.4|46696.4|46700.9|46680.9|46720.8|46700.8|46673.3|46653.3|67
1744687200000|2025-04-15 03:20:00|46698.4|46678.4|46723.4|46703.4|46748.4|46728.4|46688.4|46668.4|32
1744687500000|2025-04-15 03:25:00|46728.4|46708.4|46813.4|46793.4|46818.4|46798.4|46727.9|46707.9|63
1744687800000|2025-04-15 03:30:00|46815.9|46795.9|46863.5|46843.5|46888.4|46868.4|46815.9|46795.9|23
1744688100000|2025-04-15 03:35:00|46861|46841|46926|46906|46926|46906|46858.5|46838.5|37
1744688400000|2025-04-15 03:40:00|46928.5|46908.5|46916|46896|46933.5|46913.5|46911|46891|22
1744688700000|2025-04-15 03:45:00|46914|46894|46913.5|46893.5|46928.5|46908.5|46908.5|46888.5|21
1744689000000|2025-04-15 03:50:00|46911|46891|46923.6|46903.6|46943|46923|46903.6|46883.6|20
1744689300000|2025-04-15 03:55:00|46925.6|46905.6|46928.6|46908.6|46951.1|46931.1|46914.1|46894.1|44
1744689600000|2025-04-15 04:00:00|46931.1|46911.1|46926.1|46906.1|46948.6|46928.6|46923.6|46903.6|22
1744689900000|2025-04-15 04:05:00|46925.6|46905.6|46933.7|46913.7|46936.2|46916.2|46913.6|46893.6|14
1744690200000|2025-04-15 04:10:00|46931.2|46911.2|46907.7|46887.7|46933.7|46913.7|46907.6|46887.6|9
1744690500000|2025-04-15 04:15:00|46910.7|46890.7|46933.7|46913.7|46938.7|46918.7|46910.2|46890.2|8
1744690800000|2025-04-15 04:20:00|46936.2|46916.2|46968.7|46948.7|46978.7|46958.7|46933.7|46913.7|16
1744691100000|2025-04-15 04:25:00|46969.3|46949.3|46953.8|46933.8|46986.3|46966.3|46951.3|46931.3|18
1744691400000|2025-04-15 04:30:00|46953.3|46933.3|46951.3|46931.3|46961.3|46941.3|46943.8|46923.8|9
1744691700000|2025-04-15 04:35:00|46951.8|46931.8|46931.9|46911.9|46978.8|46958.8|46923.8|46903.8|29
1744692000000|2025-04-15 04:40:00|46931.3|46911.3|46953.9|46933.9|46978.9|46958.9|46926.3|46906.3|18
1744692300000|2025-04-15 04:45:00|46953.4|46933.4|46978.9|46958.9|46978.9|46958.9|46950.9|46930.9|10
1744692600000|2025-04-15 04:50:00|46981.4|46961.4|46970.9|46950.9|47008.9|46988.9|46968.9|46948.9|29
1744692900000|2025-04-15 04:55:00|46968.9|46948.9|46969|46949|46974|46954|46953.9|46933.9|9
1744693200000|2025-04-15 05:00:00|46971.5|46951.5|46956.5|46936.5|46976.5|46956.5|46939|46919|40
1744693500000|2025-04-15 05:05:00|46954.5|46934.5|46949|46929|46956.5|46936.5|46929.5|46909.5|20
1744693800000|2025-04-15 05:10:00|46948|46928|46896.5|46876.5|46952|46932|46869|46849|62
1744694100000|2025-04-15 05:15:00|46896|46876|46879.1|46859.1|46901.5|46881.5|46869.1|46849.1|31
1744694400000|2025-04-15 05:20:00|46876.6|46856.6|46864.1|46844.1|46894.6|46874.6|46859.6|46839.6|24
1744694700000|2025-04-15 05:25:00|46864.6|46844.6|46866.6|46846.6|46906.6|46886.6|46861.6|46841.6|26
1744695000000|2025-04-15 05:30:00|46867.1|46847.1|46754.2|46734.2|46891.6|46871.6|46724.2|46704.2|101
1744695300000|2025-04-15 05:35:00|46756.1|46736.1|46724.2|46704.2|46756.1|46736.1|46696.2|46676.2|38
1744695600000|2025-04-15 05:40:00|46723.7|46703.7|46711.7|46691.7|46746.2|46726.2|46699.2|46679.2|43
1744695900000|2025-04-15 05:45:00|46714.2|46694.2|46709.2|46689.2|46779.2|46759.2|46699.2|46679.2|62
1744696200000|2025-04-15 05:50:00|46709.8|46689.8|46736.8|46716.8|46749.3|46729.3|46686.8|46666.8|65
1744696500000|2025-04-15 05:55:00|46737.3|46717.3|46659.3|46639.3|46745.3|46725.3|46619.3|46599.3|94
1744696800000|2025-04-15 06:00:00|46661.8|46641.8|46595.8|46575.8|46681.3|46661.3|46578.3|46558.3|193
1744697100000|2025-04-15 06:05:00|46593.8|46573.8|46640.8|46620.8|46685.8|46665.8|46571.3|46551.3|125
1744697400000|2025-04-15 06:10:00|46638.3|46618.3|46643.4|46623.4|46663.3|46643.3|46623.4|46603.4|21
1744697700000|2025-04-15 06:15:00|46645.4|46625.4|46625.4|46605.4|46678.4|46658.4|46585.9|46565.9|80
1744698000000|2025-04-15 06:20:00|46624.9|46604.9|46686.4|46666.4|46688.4|46668.4|46583.9|46563.9|86
1744698300000|2025-04-15 06:25:00|46685.9|46665.9|46723.5|46703.5|46736.5|46716.5|46685.9|46665.9|56
1744698600000|2025-04-15 06:30:00|46726|46706|46794.5|46774.5|46796.5|46776.5|46713.5|46693.5|117
1744698900000|2025-04-15 06:35:00|46799|46779|46827.6|46807.6|46837|46817|46771|46751|379
1744699200000|2025-04-15 06:40:00|46829.5|46809.5|46829.6|46809.6|46849.6|46829.6|46797.1|46777.1|125
1744699500000|2025-04-15 06:45:00|46832.6|46812.6|46718.6|46698.6|46839.6|46819.6|46718.6|46698.6|246
1744699800000|2025-04-15 06:50:00|46721.1|46701.1|46659.6|46639.6|46738.1|46718.1|46659.6|46639.6|71
1744700100000|2025-04-15 06:55:00|46664.6|46644.6|46639.7|46619.7|46669.6|46649.6|46599.6|46579.6|93
1744700400000|2025-04-15 07:00:00|46642.2|46622.2|46706.7|46686.7|46714.7|46694.7|46642.2|46622.2|148
1744700700000|2025-04-15 07:05:00|46704.7|46684.7|46694.7|46674.7|46732.2|46712.2|46679.7|46659.7|152
1744701000000|2025-04-15 07:10:00|46694.2|46674.2|46707.3|46687.3|46709.8|46689.8|46642.2|46622.2|100
1744701300000|2025-04-15 07:15:00|46706.7|46686.7|46825.3|46805.3|46825.3|46805.3|46704.8|46684.8|124
1744701600000|2025-04-15 07:20:00|46827.3|46807.3|46757.3|46737.3|46870.3|46850.3|46756.8|46736.8|197
1744701900000|2025-04-15 07:25:00|46759.8|46739.8|46805.4|46785.4|46824.8|46804.8|46752.3|46732.3|97
1744702200000|2025-04-15 07:30:00|46807.3|46787.3|47017.4|46997.4|47017.9|46997.9|46807.3|46787.3|260
1744702500000|2025-04-15 07:35:00|47019.4|46999.4|47036.4|47016.4|47074.9|47054.9|47003.9|46983.9|186
1744702800000|2025-04-15 07:40:00|47031.4|47011.4|46966.4|46946.4|47031.4|47011.4|46961.4|46941.4|70
1744703100000|2025-04-15 07:45:00|46965.9|46945.9|46921.4|46901.4|46986.4|46966.4|46918.9|46898.9|85
1744703400000|2025-04-15 07:50:00|46923.9|46903.9|46838|46818|46928.9|46908.9|46837.9|46817.9|130
1744703700000|2025-04-15 07:55:00|46840.5|46820.5|46960.5|46940.5|46960.5|46940.5|46838|46818|54
1744704000000|2025-04-15 08:00:00|46962.5|46942.5|46726|46706|46962.5|46942.5|46718.5|46698.5|625
1744704300000|2025-04-15 08:05:00|46731|46711|46770|46750|46826|46806|46721|46701|62
1744704600000|2025-04-15 08:10:00|46768|46748|46858.1|46838.1|46895.6|46875.6|46753|46733|55
1744704900000|2025-04-15 08:15:00|46860.1|46840.1|46721.1|46701.1|46865.1|46845.1|46721.1|46701.1|265
1744705200000|2025-04-15 08:20:00|46723.6|46703.6|46745.6|46725.6|46825.6|46805.6|46723.6|46703.6|101
1744705500000|2025-04-15 08:25:00|46743.1|46723.1|46592.2|46572.2|46771.7|46751.7|46586.2|46566.2|213
1744705800000|2025-04-15 08:30:00|46594.2|46574.2|46489.7|46469.7|46641.7|46621.7|46431.2|46411.2|268
1744706100000|2025-04-15 08:35:00|46489.2|46469.2|46558.2|46538.2|46574.2|46554.2|46484.2|46464.2|115
1744706400000|2025-04-15 08:40:00|46563.2|46543.2|46571.3|46551.3|46612.7|46592.7|46548.2|46528.2|62
1744706700000|2025-04-15 08:45:00|46573.3|46553.3|46588.8|46568.8|46605.3|46585.3|46556.3|46536.3|71
1744707000000|2025-04-15 08:50:00|46590.3|46570.3|46559.3|46539.3|46626.3|46606.3|46554.3|46534.3|267
1744707300000|2025-04-15 08:55:00|46558.8|46538.8|46636.9|46616.9|46654.4|46634.4|46549.3|46529.3|97
1744707600000|2025-04-15 09:00:00|46636.3|46616.3|46638.4|46618.4|46659.4|46639.4|46585.9|46565.9|249
1744707900000|2025-04-15 09:05:00|46640.9|46620.9|46583.4|46563.4|46655.4|46635.4|46580.9|46560.9|32
1744708200000|2025-04-15 09:10:00|46583.9|46563.9|46560.9|46540.9|46613.4|46593.4|46553.4|46533.4|79
1744708500000|2025-04-15 09:15:00|46565.9|46545.9|46558.5|46538.5|46593.4|46573.4|46527.9|46507.9|51
1744708800000|2025-04-15 09:20:00|46559|46539|46545.5|46525.5|46578.5|46558.5|46545.5|46525.5|39
1744709100000|2025-04-15 09:25:00|46548.5|46528.5|46638.5|46618.5|46638.5|46618.5|46545.5|46525.5|68
1744709400000|2025-04-15 09:30:00|46640.5|46620.5|46603.6|46583.6|46655|46635|46603|46583|52
1744709700000|2025-04-15 09:35:00|46601.1|46581.1|46493.6|46473.6|46601.1|46581.1|46473.6|46453.6|62
1744710000000|2025-04-15 09:40:00|46491.1|46471.1|46538.6|46518.6|46563.6|46543.6|46473.1|46453.1|94
1744710300000|2025-04-15 09:45:00|46541.1|46521.1|46523.6|46503.6|46578.6|46558.6|46508.6|46488.6|70
1744710600000|2025-04-15 09:50:00|46520.6|46500.6|46562.7|46542.7|46569.2|46549.2|46518.6|46498.6|27
1744710900000|2025-04-15 09:55:00|46560.7|46540.7|46558.7|46538.7|46575.7|46555.7|46553.2|46533.2|45
1744711200000|2025-04-15 10:00:00|46558.2|46538.2|46646.2|46626.2|46646.2|46626.2|46528.7|46508.7|116
1744711500000|2025-04-15 10:05:00|46643.7|46623.7|46728.8|46708.8|46733.8|46713.8|46643.7|46623.7|84
1744711800000|2025-04-15 10:10:00|46729.3|46709.3|46803.8|46783.8|46803.8|46783.8|46718.8|46698.8|77
1744712100000|2025-04-15 10:15:00|46805.8|46785.8|46711.3|46691.3|46805.8|46785.8|46708.8|46688.8|42
1744712400000|2025-04-15 10:20:00|46711.8|46691.8|46693.9|46673.9|46738.8|46718.8|46693.9|46673.9|41
1744712700000|2025-04-15 10:25:00|46693.3|46673.3|46708.9|46688.9|46718.4|46698.4|46688.9|46668.9|25
1744713000000|2025-04-15 10:30:00|46711.4|46691.4|46751.4|46731.4|46780.9|46760.9|46706.4|46686.4|47
1744713300000|2025-04-15 10:35:00|46753.9|46733.9|46751.9|46731.9|46778.9|46758.9|46726.4|46706.4|51
1744713600000|2025-04-15 10:40:00|46756.9|46736.9|46756.5|46736.5|46789.5|46769.5|46756|46736|43
1744713900000|2025-04-15 10:45:00|46754|46734|46781.5|46761.5|46816.5|46796.5|46754|46734|63
1744714200000|2025-04-15 10:50:00|46783.5|46763.5|46759.5|46739.5|46788.5|46768.5|46739|46719|74
1744714500000|2025-04-15 10:55:00|46760|46740|46756.6|46736.6|46764.1|46744.1|46713.5|46693.5|69
1744714800000|2025-04-15 11:00:00|46754.1|46734.1|46791.6|46771.6|46803.6|46783.6|46572.1|46552.1|405
1744715100000|2025-04-15 11:05:00|46792.1|46772.1|46699.1|46679.1|46809.1|46789.1|46666.6|46646.6|183
1744715400000|2025-04-15 11:10:00|46699.6|46679.6|46728.7|46708.7|46751.6|46731.6|46699.1|46679.1|216
1744715700000|2025-04-15 11:15:00|46730.2|46710.2|46747.2|46727.2|46782.7|46762.7|46730.2|46710.2|52
1744716000000|2025-04-15 11:20:00|46744.7|46724.7|46700.2|46680.2|46745.2|46725.2|46627.7|46607.7|109
1744716300000|2025-04-15 11:25:00|46698.2|46678.2|46672.8|46652.8|46745.2|46725.2|46658.8|46638.8|69
1744716600000|2025-04-15 11:30:00|46673.3|46653.3|46586.3|46566.3|46717.8|46697.8|46575.3|46555.3|119
1744716900000|2025-04-15 11:35:00|46585.8|46565.8|46612.8|46592.8|46627.8|46607.8|46547.8|46527.8|131
1744717200000|2025-04-15 11:40:00|46612.3|46592.3|46547.8|46527.8|46612.3|46592.3|46530.3|46510.3|97
1744717500000|2025-04-15 11:45:00|46549.8|46529.8|46522.9|46502.9|46580.9|46560.9|46522.9|46502.9|375
1744717800000|2025-04-15 11:50:00|46524.9|46504.9|46385.9|46365.9|46524.9|46504.9|46275.4|46255.4|425
1744718100000|2025-04-15 11:55:00|46386.4|46366.4|46176.4|46156.4|46432.9|46412.9|46139.9|46119.9|414
1744718400000|2025-04-15 12:00:00|46177.4|46157.4|46091.5|46071.5|46218.4|46198.4|46011.4|45991.4|541
1744718700000|2025-04-15 12:05:00|46092|46072|46111.5|46091.5|46134.5|46114.5|46054|46034|217
1744719000000|2025-04-15 12:10:00|46112|46092|46084|46064|46169.5|46149.5|46016|45996|381
1744719300000|2025-04-15 12:15:00|46081|46061|45917.1|45897.1|46119.5|46099.5|45799.5|45779.5|572
1744719600000|2025-04-15 12:20:00|45926.6|45906.6|46073.6|46053.6|46111.6|46091.6|45924.1|45904.1|500
1744719900000|2025-04-15 12:25:00|46076.1|46056.1|46056.6|46036.6|46077.1|46057.1|45997.1|45977.1|201
1744720200000|2025-04-15 12:30:00|46054.1|46034.1|46081.6|46061.6|46096.6|46076.6|46044.1|46024.1|183
1744720500000|2025-04-15 12:35:00|46082.1|46062.1|46151.7|46131.7|46167.2|46147.2|46056.7|46036.7|233
1744720800000|2025-04-15 12:40:00|46149.2|46129.2|46260.7|46240.7|46281.7|46261.7|46121.7|46101.7|284
1744721100000|2025-04-15 12:45:00|46258.7|46238.7|46198.7|46178.7|46265.2|46245.2|46186.7|46166.7|169
1744721400000|2025-04-15 12:50:00|46216.7|46196.7|46239.3|46219.3|46299.3|46279.3|46216.7|46196.7|134
1744721700000|2025-04-15 12:55:00|46236.8|46216.8|46251.3|46231.3|46281.8|46261.8|46216.8|46196.8|182
1744722000000|2025-04-15 13:00:00|46247.8|46227.8|46296.8|46276.8|46324.3|46304.3|46146.8|46126.8|332
1744722300000|2025-04-15 13:05:00|46294.8|46274.8|46344.4|46324.4|46354.3|46334.3|46261.8|46241.8|174
1744722600000|2025-04-15 13:10:00|46346.9|46326.9|46352.9|46332.9|46391.9|46371.9|46321.9|46301.9|214
1744722900000|2025-04-15 13:15:00|46354.9|46334.9|46440.9|46420.9|46440.9|46420.9|46346.4|46326.4|232
1744723200000|2025-04-15 13:20:00|46442.9|46422.9|46405.4|46385.4|46448.9|46428.9|46390.9|46370.9|102
1744723500000|2025-04-15 13:25:00|46402.9|46382.9|46436|46416|46439|46419|46350.9|46330.9|172
1744723800000|2025-04-15 13:30:00|46438.5|46418.5|46386|46366|46449|46429|46348.5|46328.5|441
1744724100000|2025-04-15 13:35:00|46385|46365|46520.5|46500.5|46536|46516|46381|46361|337
1744724400000|2025-04-15 13:40:00|46518|46498|46511.1|46491.1|46586|46566|46461.1|46441.1|259
1744724700000|2025-04-15 13:45:00|46508.1|46488.1|46546.1|46526.1|46576.6|46556.6|46473.1|46453.1|221
1744725000000|2025-04-15 13:50:00|46546.6|46526.6|46463.6|46443.6|46549.1|46529.1|46441.1|46421.1|296
1744725300000|2025-04-15 13:55:00|46466.1|46446.1|46439.1|46419.1|46479.1|46459.1|46418.1|46398.1|655
1744725600000|2025-04-15 14:00:00|46439.6|46419.6|46508.2|46488.2|46513.2|46493.2|46439.6|46419.6|647
1744725900000|2025-04-15 14:05:00|46508.7|46488.7|46558.2|46538.2|46558.2|46538.2|46507.2|46487.2|352
1744726200000|2025-04-15 14:10:00|46561.7|46541.7|46581.2|46561.2|46662.7|46642.7|46561.7|46541.7|318
1744726500000|2025-04-15 14:15:00|46577.2|46557.2|46443.3|46423.3|46673.7|46653.7|46427.3|46407.3|820
1744726800000|2025-04-15 14:20:00|46443.8|46423.8|46480.8|46460.8|46550.8|46530.8|46370.8|46350.8|664
1744727100000|2025-04-15 14:25:00|46481.3|46461.3|46514.3|46494.3|46551.8|46531.8|46473.3|46453.3|300
1744727400000|2025-04-15 14:30:00|46514.8|46494.8|46616.8|46596.8|46629.8|46609.8|46494.3|46474.3|288
1744727700000|2025-04-15 14:35:00|46617.3|46597.3|46565.4|46545.4|46636.9|46616.9|46555.4|46535.4|255
1744728000000|2025-04-15 14:40:00|46565.9|46545.9|46797.9|46777.9|46802.9|46782.9|46540.4|46520.4|573
1744728300000|2025-04-15 14:45:00|46790.4|46770.4|46705.4|46685.4|46790.9|46770.9|46641.9|46621.9|283
1744728600000|2025-04-15 14:50:00|46707.9|46687.9|46702.5|46682.5|46780.4|46760.4|46680.4|46660.4|196
1744728900000|2025-04-15 14:55:00|46705|46685|46717|46697|46773.5|46753.5|46701|46681|190
1744729200000|2025-04-15 15:00:00|46713|46693|46634.5|46614.5|46713|46693|46617|46597|541
1744729500000|2025-04-15 15:05:00|46634|46614|46567.6|46547.6|46634|46614|46508.5|46488.5|399
1744729800000|2025-04-15 15:10:00|46568.1|46548.1|46608.1|46588.1|46624.1|46604.1|46549.6|46529.6|249
1744730100000|2025-04-15 15:15:00|46608.6|46588.6|46626.1|46606.1|46628.1|46608.1|46584.6|46564.6|120
1744730400000|2025-04-15 15:20:00|46626.6|46606.6|46684.6|46664.6|46735.1|46715.1|46626.6|46606.6|516
1744730700000|2025-04-15 15:25:00|46684.1|46664.1|46631.2|46611.2|46684.6|46664.6|46609.6|46589.6|83
1744731000000|2025-04-15 15:30:00|46631.7|46611.7|46644.7|46624.7|46644.7|46624.7|46569.7|46549.7|171
1744731300000|2025-04-15 15:35:00|46642.2|46622.2|46647.2|46627.2|46662.2|46642.2|46609.7|46589.7|164
1744731600000|2025-04-15 15:40:00|46646.7|46626.7|46635.2|46615.2|46674.7|46654.7|46634.8|46614.8|137
1744731900000|2025-04-15 15:45:00|46637.3|46617.3|46631.3|46611.3|46673.3|46653.3|46612.3|46592.3|123
1744732200000|2025-04-15 15:50:00|46633.8|46613.8|46648.8|46628.8|46678.8|46658.8|46593.8|46573.8|234
1744732500000|2025-04-15 15:55:00|46649.3|46629.3|46710.9|46690.9|46738.3|46718.3|46645.8|46625.8|145
1744732800000|2025-04-15 16:00:00|46708.8|46688.8|46711.9|46691.9|46744.4|46724.4|46708.8|46688.8|153
1744733100000|2025-04-15 16:05:00|46712.4|46692.4|46678.9|46658.9|46724.9|46704.9|46662.4|46642.4|288
1744733400000|2025-04-15 16:10:00|46679.9|46659.9|46733.9|46713.9|46744.4|46724.4|46676.4|46656.4|106
1744733700000|2025-04-15 16:15:00|46738.9|46718.9|46712|46692|46739.4|46719.4|46698.9|46678.9|94
1744734000000|2025-04-15 16:20:00|46714|46694|46692|46672|46717|46697|46689|46669|84
1744734300000|2025-04-15 16:25:00|46694|46674|46696|46676|46729.5|46709.5|46686.5|46666.5|116
1744734600000|2025-04-15 16:30:00|46697|46677|46629.1|46609.1|46699|46679|46616.6|46596.6|218
1744734900000|2025-04-15 16:35:00|46631.6|46611.6|46651.6|46631.6|46676.1|46656.1|46614.1|46594.1|123
1744735200000|2025-04-15 16:40:00|46654.1|46634.1|46699.1|46679.1|46709.1|46689.1|46636.1|46616.1|114
1744735500000|2025-04-15 16:45:00|46701.6|46681.6|46699.1|46679.1|46704.1|46684.1|46686.6|46666.6|121
1744735800000|2025-04-15 16:50:00|46699.6|46679.6|46686.7|46666.7|46719.6|46699.6|46686.7|46666.7|169
1744736100000|2025-04-15 16:55:00|46687.2|46667.2|46666.7|46646.7|46726.2|46706.2|46647.2|46627.2|1046
1744736400000|2025-04-15 17:00:00|46669.2|46649.2|46638.2|46618.2|46676.7|46656.7|46624.2|46604.2|162
1744736700000|2025-04-15 17:05:00|46634.2|46614.2|46613.3|46593.3|46644.2|46624.2|46613.3|46593.3|76
1744737000000|2025-04-15 17:10:00|46613.8|46593.8|46627.3|46607.3|46632.3|46612.3|46588.8|46568.8|75
1744737300000|2025-04-15 17:15:00|46626.8|46606.8|46616.8|46596.8|46629.8|46609.8|46599.3|46579.3|55
1744737600000|2025-04-15 17:20:00|46617.3|46597.3|46621.4|46601.4|46629.3|46609.3|46611.8|46591.8|42
1744737900000|2025-04-15 17:25:00|46621.8|46601.8|46619.4|46599.4|46636.9|46616.9|46611.4|46591.4|63
1744738200000|2025-04-15 17:30:00|46621.4|46601.4|46629.4|46609.4|46642.4|46622.4|46619.4|46599.4|43
1744738500000|2025-04-15 17:35:00|46628.9|46608.9|46627.9|46607.9|46635.4|46615.4|46616.4|46596.4|48
1744738800000|2025-04-15 17:40:00|46630.4|46610.4|46632.5|46612.5|46640.9|46620.9|46627.9|46607.9|22
1744739100000|2025-04-15 17:45:00|46630.4|46610.4|46628|46608|46638.5|46618.5|46623.5|46603.5|34
1744739400000|2025-04-15 17:50:00|46625.5|46605.5|46538|46518|46628|46608|46538|46518|55
1744739700000|2025-04-15 17:55:00|46535.5|46515.5|46551|46531|46559.5|46539.5|46528|46508|52
1744740000000|2025-04-15 18:00:00|46550.5|46530.5|46533.1|46513.1|46565.5|46545.5|46520.6|46500.6|21
1744740300000|2025-04-15 18:05:00|46530.6|46510.6|46518.6|46498.6|46535.6|46515.6|46499.6|46479.6|62
1744740600000|2025-04-15 18:10:00|46518.1|46498.1|46545.6|46525.6|46551.1|46531.1|46510.6|46490.6|62
1744740900000|2025-04-15 18:15:00|46545.1|46525.1|46518.2|46498.2|46548.1|46528.1|46515.6|46495.6|20
1744741200000|2025-04-15 18:20:00|46517.7|46497.7|46540.7|46520.7|46553.7|46533.7|46515.7|46495.7|19
1744741500000|2025-04-15 18:25:00|46541.2|46521.2|46575.7|46555.7|46575.7|46555.7|46541.2|46521.2|36
1744741800000|2025-04-15 18:30:00|46576.2|46556.2|46588.7|46568.7|46591.2|46571.2|46573.2|46553.2|24
1744742100000|2025-04-15 18:35:00|46588.2|46568.2|46585.8|46565.8|46591.2|46571.2|46575.8|46555.8|47
1744742400000|2025-04-15 18:40:00|46583.8|46563.8|46623.3|46603.3|46623.3|46603.3|46583.8|46563.8|57
1744742700000|2025-04-15 18:45:00|46621.2|46601.2|46639.8|46619.8|46651.8|46631.8|46620.3|46600.3|33
1744743000000|2025-04-15 18:50:00|46641.8|46621.8|46664.3|46644.3|46668.8|46648.8|46641.8|46621.8|21
1744743300000|2025-04-15 18:55:00|46666.8|46646.8|46691.4|46671.4|46699.8|46679.8|46666.8|46646.8|41
1744743600000|2025-04-15 19:00:00|46689.4|46669.4|46639.9|46619.9|46689.9|46669.9|46638.9|46618.9|30
1744743900000|2025-04-15 19:05:00|46641.9|46621.9|46621.9|46601.9|46654.4|46634.4|46616.9|46596.9|26
1744744200000|2025-04-15 19:10:00|46624.4|46604.4|46656.5|46636.5|46659|46639|46621.9|46601.9|17
1744744500000|2025-04-15 19:15:00|46654.5|46634.5|46659.5|46639.5|46662|46642|46644.5|46624.5|14
1744744800000|2025-04-15 19:20:00|46670|46650|46640|46620|46679.5|46659.5|46634.5|46614.5|29
1744745100000|2025-04-15 19:25:00|46639.5|46619.5|46686.1|46666.1|46694.5|46674.5|46639.5|46619.5|84
1744745400000|2025-04-15 19:30:00|46688.6|46668.6|46624.1|46604.1|46688.6|46668.6|46624.1|46604.1|48
1744745700000|2025-04-15 19:35:00|46621.1|46601.1|46551.1|46531.1|46621.1|46601.1|46551.1|46531.1|114
1744746000000|2025-04-15 19:40:00|46550.6|46530.6|46568.2|46548.2|46574.1|46554.1|46548.1|46528.1|37
1744746300000|2025-04-15 19:45:00|46570.7|46550.7|46576.2|46556.2|46578.7|46558.7|46563.2|46543.2|10
1744746600000|2025-04-15 19:50:00|46575.2|46555.2|46576.2|46556.2|46591.2|46571.2|46561.2|46541.2|13
1744746900000|2025-04-15 19:55:00|46571.7|46551.7|46573.7|46553.7|46581.2|46561.2|46556.2|46536.2|20
1744747200000|2025-04-15 20:00:00|46569.7|46549.7|46598.8|46578.8|46598.8|46578.8|46566.2|46546.2|23
1744747500000|2025-04-15 20:05:00|46601.3|46581.3|46603.3|46583.3|46615.8|46595.8|46601.3|46581.3|11
1744747800000|2025-04-15 20:10:00|46601.3|46581.3|46601.3|46581.3|46606.3|46586.3|46598.3|46578.3|12
1744748100000|2025-04-15 20:15:00|46603.3|46583.3|46598.4|46578.4|46613.8|46593.8|46598.4|46578.4|20
1744748400000|2025-04-15 20:20:00|46598.9|46578.9|46596.4|46576.4|46601.4|46581.4|46593.9|46573.9|4
1744748700000|2025-04-15 20:25:00|46593.9|46573.9|46591.4|46571.4|46598.9|46578.9|46585.4|46565.4|10
1744749000000|2025-04-15 20:30:00|46595.9|46575.9|46611.4|46591.4|46613.9|46593.9|46594.4|46574.4|10
1744749300000|2025-04-15 20:35:00|46613.9|46593.9|46603|46583|46613.9|46593.9|46598.9|46578.9|12
1744749600000|2025-04-15 20:40:00|46599|46579|46594.5|46574.5|46599|46579|46589.5|46569.5|6
1744749900000|2025-04-15 20:45:00|46594|46574|46583.5|46563.5|46594|46574|46574.5|46554.5|13
1744750200000|2025-04-15 20:50:00|46584|46564|46591.6|46571.6|46601.5|46581.5|46584|46564|9
1744750500000|2025-04-15 20:55:00|46592|46572|46589.6|46569.6|46599.1|46579.1|46589.1|46569.1|38
1744754400000|2025-04-15 22:00:00|46485.5|46465.5|46464.9|46444.9|46517.4|46497.4|46431.9|46411.9|63
1744754700000|2025-04-15 22:05:00|46464.5|46444.5|46460.9|46440.9|46487|46467|46460.9|46440.9|13
1744755000000|2025-04-15 22:10:00|46459.5|46439.5|46467|46447|46482|46462|46459.5|46439.5|14
1744755300000|2025-04-15 22:15:00|46467.5|46447.5|46472|46452|46477|46457|46464.5|46444.5|2
1744755600000|2025-04-15 22:20:00|46472.1|46452.1|46464.1|46444.1|46472.1|46452.1|46464.1|46444.1|4
1744755900000|2025-04-15 22:25:00|46464.6|46444.6|46484.6|46464.6|46484.6|46464.6|46464.6|46444.6|11
1744756200000|2025-04-15 22:30:00|46489.6|46469.6|46497.1|46477.1|46502.1|46482.1|46487.1|46467.1|11
1744756500000|2025-04-15 22:35:00|46499.6|46479.6|46506.7|46486.7|46509.7|46489.7|46497.1|46477.1|13
1744756800000|2025-04-15 22:40:00|46507.2|46487.2|46501.7|46481.7|46509.2|46489.2|46494.7|46474.7|3
1744757100000|2025-04-15 22:45:00|46501.2|46481.2|46504.7|46484.7|46507.2|46487.2|46499.2|46479.2|7
1744757400000|2025-04-15 22:50:00|46502.2|46482.2|46492.2|46472.2|46517.2|46497.2|46485.2|46465.2|26
1744757700000|2025-04-15 22:55:00|46487.2|46467.2|46500.3|46480.3|46502.3|46482.3|46487.2|46467.2|8
1744758000000|2025-04-15 23:00:00|46505.3|46485.3|46510.8|46490.8|46518.3|46498.3|46500.3|46480.3|18
1744758300000|2025-04-15 23:05:00|46512.8|46492.8|46463.3|46443.3|46512.8|46492.8|46448.3|46428.3|16
1744758600000|2025-04-15 23:10:00|46465.8|46445.8|46488.3|46468.3|46488.3|46468.3|46448.3|46428.3|23
1744758900000|2025-04-15 23:15:00|46488.8|46468.8|46495.9|46475.9|46498.3|46478.3|46488.3|46468.3|6
1744759200000|2025-04-15 23:20:00|46493.8|46473.8|46490.9|46470.9|46495.9|46475.9|46487.9|46467.9|3
1744759500000|2025-04-15 23:25:00|46488.9|46468.9|46475.9|46455.9|46493.4|46473.4|46467.9|46447.9|15
1744759800000|2025-04-15 23:30:00|46477.9|46457.9|46465.9|46445.9|46490.9|46470.9|46465.9|46445.9|11
1744760100000|2025-04-15 23:35:00|46455.9|46435.9|46471|46451|46478.5|46458.5|46451|46431|9
1744760400000|2025-04-15 23:40:00|46473.5|46453.5|46486|46466|46486|46466|46473.5|46453.5|5
1744760700000|2025-04-15 23:45:00|46486.5|46466.5|46552.1|46532.1|46552.1|46532.1|46485.5|46465.5|16
1744761000000|2025-04-15 23:50:00|46549.6|46529.6|46552.6|46532.6|46557.6|46537.6|46527.6|46507.6|7
1744761300000|2025-04-15 23:55:00|46551.6|46531.6|46557.6|46537.6|46575.1|46555.1|46528.1|46508.1|39
1744761600000|2025-04-16 00:00:00|46557.1|46537.1|46545.2|46525.2|46557.6|46537.6|46517.6|46497.6|34
1744761900000|2025-04-16 00:05:00|46547.7|46527.7|46520.2|46500.2|46550.6|46530.6|46505.2|46485.2|4
1744762200000|2025-04-16 00:10:00|46522.2|46502.2|46521.7|46501.7|46530.2|46510.2|46502.7|46482.7|22
1744762500000|2025-04-16 00:15:00|46521.3|46501.3|46521.8|46501.8|46545.2|46525.2|46516.7|46496.7|15
1744762800000|2025-04-16 00:20:00|46522.3|46502.3|46485.8|46465.8|46522.3|46502.3|46477.7|46457.7|17
1744763100000|2025-04-16 00:25:00|46488.3|46468.3|46495.3|46475.3|46502.8|46482.8|46472.8|46452.8|23
1744763400000|2025-04-16 00:30:00|46494.8|46474.8|46396.3|46376.3|46497.8|46477.8|46369.8|46349.8|126
1744763700000|2025-04-16 00:35:00|46400.8|46380.8|46403.8|46383.8|46426.3|46406.3|46400.8|46380.8|36
1744764000000|2025-04-16 00:40:00|46401.3|46381.3|46426.3|46406.3|46451.3|46431.3|46401.3|46381.3|26
1744764300000|2025-04-16 00:45:00|46428.8|46408.8|46438.9|46418.9|46438.9|46418.9|46408.9|46388.9|12
1744764600000|2025-04-16 00:50:00|46436.9|46416.9|46453.9|46433.9|46456.4|46436.4|46436.4|46416.4|13
1744764900000|2025-04-16 00:55:00|46454.4|46434.4|46488.9|46468.9|46508.9|46488.9|46453.9|46433.9|49
1744765200000|2025-04-16 01:00:00|46491.4|46471.4|46549|46529|46554|46534|46466.4|46446.4|93
1744765500000|2025-04-16 01:05:00|46546.5|46526.5|46531.5|46511.5|46581.5|46561.5|46531.5|46511.5|41
1744765800000|2025-04-16 01:10:00|46529|46509|46624|46604|46629|46609|46529|46509|69
1744766100000|2025-04-16 01:15:00|46624.5|46604.5|46621.5|46601.5|46637|46617|46596.5|46576.5|33
1744766400000|2025-04-16 01:20:00|46624|46604|46654.1|46634.1|46661.6|46641.6|46604.5|46584.5|40
1744766700000|2025-04-16 01:25:00|46653.6|46633.6|46609.1|46589.1|46666.1|46646.1|46607.1|46587.1|43
1744767000000|2025-04-16 01:30:00|46610.1|46590.1|46411.6|46391.6|46614.1|46594.1|46411.6|46391.6|151
1744767300000|2025-04-16 01:35:00|46409.1|46389.1|46431.7|46411.7|46461.6|46441.6|46401.6|46381.6|92
1744767600000|2025-04-16 01:40:00|46432.6|46412.6|46449.2|46429.2|46469.2|46449.2|46409.2|46389.2|20
1744767900000|2025-04-16 01:45:00|46444.2|46424.2|46439.2|46419.2|46471.7|46451.7|46420.2|46400.2|24
1744768200000|2025-04-16 01:50:00|46438.7|46418.7|46439.2|46419.2|46466.7|46446.7|46416.7|46396.7|28
1744768500000|2025-04-16 01:55:00|46441.7|46421.7|46407.3|46387.3|46441.8|46421.8|46384.7|46364.7|86
1744768800000|2025-04-16 02:00:00|46409.2|46389.2|46516.8|46496.8|46556.8|46536.8|46409.2|46389.2|126
1744769100000|2025-04-16 02:05:00|46514.3|46494.3|46474.3|46454.3|46536.8|46516.8|46474.3|46454.3|79
1744769400000|2025-04-16 02:10:00|46476.8|46456.8|46396.9|46376.9|46476.8|46456.8|46396.9|46376.9|21
1744769700000|2025-04-16 02:15:00|46394.4|46374.4|46384.9|46364.9|46404.4|46384.4|46366.9|46346.9|28
1744770000000|2025-04-16 02:20:00|46389.4|46369.4|46453.5|46433.5|46453.5|46433.5|46389.4|46369.4|110
1744770300000|2025-04-16 02:25:00|46456|46436|46379.9|46359.9|46461.9|46441.9|46368.9|46348.9|96
1744770600000|2025-04-16 02:30:00|46379.5|46359.5|46379.5|46359.5|46390|46370|46342.4|46322.4|42
1744770900000|2025-04-16 02:35:00|46377.5|46357.5|46360|46340|46397.5|46377.5|46360|46340|19
1744771200000|2025-04-16 02:40:00|46357.5|46337.5|46365|46345|46367.5|46347.5|46339.5|46319.5|21
1744771500000|2025-04-16 02:45:00|46362.5|46342.5|46339.6|46319.6|46375|46355|46336.6|46316.6|23
1744771800000|2025-04-16 02:50:00|46339.1|46319.1|46350.1|46330.1|46357.6|46337.6|46328|46308|29
1744772100000|2025-04-16 02:55:00|46350.5|46330.5|46320.6|46300.6|46352.6|46332.6|46305.1|46285.1|38
1744772400000|2025-04-16 03:00:00|46320.1|46300.1|46303.1|46283.1|46320.1|46300.1|46282.6|46262.6|27
1744772700000|2025-04-16 03:05:00|46302.6|46282.6|46342.2|46322.2|46345.2|46325.2|46296.1|46276.1|24
1744773000000|2025-04-16 03:10:00|46340.2|46320.2|46336.1|46316.1|46387.7|46367.7|46330.7|46310.7|41
1744773300000|2025-04-16 03:15:00|46336.6|46316.6|46346.8|46326.8|46353.2|46333.2|46327.2|46307.2|48
1744773600000|2025-04-16 03:20:00|46339.3|46319.3|46292.3|46272.3|46342.2|46322.2|46287.3|46267.3|40
1744773900000|2025-04-16 03:25:00|46289.8|46269.8|46279.3|46259.3|46297.3|46277.3|46272.7|46252.7|29
1744774200000|2025-04-16 03:30:00|46279.8|46259.8|46289.3|46269.3|46307.3|46287.3|46274.8|46254.8|26
1744774500000|2025-04-16 03:35:00|46287.3|46267.3|46292.4|46272.4|46304.8|46284.8|46282.8|46262.8|11
1744774800000|2025-04-16 03:40:00|46290.3|46270.3|46287.9|46267.9|46292.9|46272.9|46285.3|46265.3|4
1744775100000|2025-04-16 03:45:00|46289.9|46269.9|46301.9|46281.9|46314.9|46294.9|46287.9|46267.9|9
1744775400000|2025-04-16 03:50:00|46304.4|46284.4|46319.9|46299.9|46327.4|46307.4|46302.4|46282.4|14
1744775700000|2025-04-16 03:55:00|46319.5|46299.5|46305.4|46285.4|46319.9|46299.9|46304.9|46284.9|5
1744776000000|2025-04-16 04:00:00|46305.9|46285.9|46309.5|46289.5|46322.5|46302.5|46302.5|46282.5|21
1744776300000|2025-04-16 04:05:00|46310|46290|46287.5|46267.5|46310|46290|46287.5|46267.5|13
1744776600000|2025-04-16 04:10:00|46289.6|46269.6|46279.6|46259.6|46295|46275|46270|46250|12
1744776900000|2025-04-16 04:15:00|46277.6|46257.6|46282.6|46262.6|46285.1|46265.1|46262.6|46242.6|14
1744777200000|2025-04-16 04:20:00|46280.1|46260.1|46273.1|46253.1|46280.1|46260.1|46245.1|46225.1|46
1744777500000|2025-04-16 04:25:00|46277.1|46257.1|46277.6|46257.6|46280.1|46260.1|46255.1|46235.1|7
1744777800000|2025-04-16 04:30:00|46279.7|46259.7|46282.7|46262.7|46285.2|46265.2|46275.1|46255.1|1
1744778100000|2025-04-16 04:35:00|46280.2|46260.2|46280.2|46260.2|46287.7|46267.7|46272.7|46252.7|21
1744778400000|2025-04-16 04:40:00|46280.7|46260.7|46335.2|46315.2|46335.2|46315.2|46280.2|46260.2|21
1744778700000|2025-04-16 04:45:00|46331.2|46311.2|46340.3|46320.3|46345.3|46325.3|46297.7|46277.7|36
1744779000000|2025-04-16 04:50:00|46340.7|46320.7|46342.3|46322.3|46365.3|46345.3|46337.8|46317.8|17
1744779300000|2025-04-16 04:55:00|46345.3|46325.3|46333.3|46313.3|46352.8|46332.8|46330.3|46310.3|8
1744779600000|2025-04-16 05:00:00|46335.3|46315.3|46315.3|46295.3|46347.8|46327.8|46305.3|46285.3|15
1744779900000|2025-04-16 05:05:00|46314.9|46294.9|46315.4|46295.4|46352.4|46332.4|46298.3|46278.3|36
1744780200000|2025-04-16 05:10:00|46317.9|46297.9|46294.9|46274.9|46332.9|46312.9|46285.4|46265.4|37
1744780500000|2025-04-16 05:15:00|46292.4|46272.4|46268.9|46248.9|46306.8|46286.8|46258.9|46238.9|106
1744780800000|2025-04-16 05:20:00|46268.4|46248.4|46151.9|46131.9|46268.4|46248.4|46151.9|46131.9|97
1744781100000|2025-04-16 05:25:00|46153.9|46133.9|46153.9|46133.9|46164.4|46144.4|46120.9|46100.9|126
1744781400000|2025-04-16 05:30:00|46156.4|46136.4|46116.5|46096.5|46158.9|46138.9|46064.4|46044.4|116
1744781700000|2025-04-16 05:35:00|46119|46099|46092|46072|46128.4|46108.4|46052|46032|61
1744782000000|2025-04-16 05:40:00|46087|46067|46095|46075|46095|46075|46047|46027|87
1744782300000|2025-04-16 05:45:00|46092.5|46072.5|46053.4|46033.4|46110.4|46090.4|46044.5|46024.5|49
1744782600000|2025-04-16 05:50:00|46060.5|46040.5|46015|45995|46088|46068|45998.5|45978.5|201
1744782900000|2025-04-16 05:55:00|46012.5|45992.5|45936.6|45916.6|46018|45998|45927.5|45907.5|172
1744783200000|2025-04-16 06:00:00|45940|45920|45870.1|45850.1|46015.5|45995.5|45853|45833|119
1744783500000|2025-04-16 06:05:00|45869.6|45849.6|45967.6|45947.6|45967.6|45947.6|45855.1|45835.1|126
1744783800000|2025-04-16 06:10:00|45967.1|45947.1|45975.1|45955.1|46007.6|45987.6|45957.6|45937.6|52
1744784100000|2025-04-16 06:15:00|45977.6|45957.6|46015.2|45995.2|46023.1|46003.1|45975.1|45955.1|43
1744784400000|2025-04-16 06:20:00|46017.7|45997.7|46026.6|46006.6|46085.2|46065.2|46015.2|45995.2|89
1744784700000|2025-04-16 06:25:00|46027.1|46007.1|46030.7|46010.7|46058.2|46038.2|46025.2|46005.2|18
1744785000000|2025-04-16 06:30:00|46027.2|46007.2|45997.7|45977.7|46040.2|46020.2|45962.7|45942.7|76
1744785300000|2025-04-16 06:35:00|46000.2|45980.2|46032.8|46012.8|46067.8|46047.8|45995.2|45975.2|28
1744785600000|2025-04-16 06:40:00|46035.3|46015.3|46005.3|45985.3|46047.8|46027.8|46000.3|45980.3|36
1744785900000|2025-04-16 06:45:00|46007.8|45987.8|45958.9|45938.9|46035.3|46015.3|45954.8|45934.8|105
1744786200000|2025-04-16 06:50:00|45951.4|45931.4|45992.9|45972.9|46000.4|45980.4|45937.8|45917.8|80
1744786500000|2025-04-16 06:55:00|45995.4|45975.4|46041.9|46021.9|46061.9|46041.9|45995.4|45975.4|76
1744786800000|2025-04-16 07:00:00|46047.9|46027.9|45990.9|45970.9|46107|46087|45990.9|45970.9|184
1744787100000|2025-04-16 07:05:00|45992.9|45972.9|45985.4|45965.4|46040.4|46020.4|45972.4|45952.4|134
1744787400000|2025-04-16 07:10:00|45987.9|45967.9|46045.5|46025.5|46048.4|46028.4|45987.9|45967.9|49
1744787700000|2025-04-16 07:15:00|46048|46028|46007.1|45987.1|46050.9|46030.9|46003|45983|49
1744788000000|2025-04-16 07:20:00|46005|45985|46024.6|46004.6|46058|46038|45985.5|45965.5|66
1744788300000|2025-04-16 07:25:00|46023|46003|46056|46036|46056|46036|46020.5|46000.5|51
1744788600000|2025-04-16 07:30:00|46058.5|46038.5|46078.1|46058.1|46093.1|46073.1|46057.6|46037.6|40
1744788900000|2025-04-16 07:35:00|46075.6|46055.6|46129.7|46109.7|46129.7|46109.7|46068.6|46048.6|113
1744789200000|2025-04-16 07:40:00|46137.2|46117.2|46099.7|46079.7|46137.2|46117.2|46067.2|46047.2|25
1744789500000|2025-04-16 07:45:00|46100.2|46080.2|46064.7|46044.7|46104.7|46084.7|46062.2|46042.2|32
1744789800000|2025-04-16 07:50:00|46064.3|46044.3|46037.3|46017.3|46064.3|46044.3|46029.3|46009.3|40
1744790100000|2025-04-16 07:55:00|46036.8|46016.8|46054.8|46034.8|46056.8|46036.8|46019.8|45999.8|32
1744790400000|2025-04-16 08:00:00|46057.3|46037.3|45954.8|45934.8|46057.3|46037.3|45927.3|45907.3|140
1744790700000|2025-04-16 08:05:00|45954.3|45934.3|45929.8|45909.8|45982.3|45962.3|45929.8|45909.8|60
1744791000000|2025-04-16 08:10:00|45932.3|45912.3|45905.3|45885.3|45932.3|45912.3|45879.9|45859.9|108
1744791300000|2025-04-16 08:15:00|45905.8|45885.8|45939.9|45919.9|45967.4|45947.4|45905.8|45885.8|91
1744791600000|2025-04-16 08:20:00|45940.4|45920.4|46015.4|45995.4|46022.9|46002.9|45921.9|45901.9|81
1744791900000|2025-04-16 08:25:00|46011.5|45991.5|46307.5|46287.5|46518.4|46498.4|45999.9|45979.9|933
1744792200000|2025-04-16 08:30:00|46302.9|46282.9|46447|46427|46452.5|46432.5|46256.5|46236.5|299
1744792500000|2025-04-16 08:35:00|46449.5|46429.5|46234.1|46214.1|46449.5|46429.5|46215.6|46195.6|399
1744792800000|2025-04-16 08:40:00|46238.1|46218.1|46544.1|46524.1|46559.1|46539.1|46199.1|46179.1|436
1744793100000|2025-04-16 08:45:00|46544.6|46524.6|46310.1|46290.1|46544.6|46524.6|46308|46288|308
1744793400000|2025-04-16 08:50:00|46314.1|46294.1|46244.2|46224.2|46327.1|46307.1|46214.2|46194.2|131
1744793700000|2025-04-16 08:55:00|46246.7|46226.7|46187.2|46167.2|46246.7|46226.7|46179.2|46159.2|107
1744794000000|2025-04-16 09:00:00|46189.2|46169.2|46188.3|46168.3|46218.3|46198.3|46128.3|46108.3|251
1744794300000|2025-04-16 09:05:00|46185.8|46165.8|46241.7|46221.7|46251.3|46231.3|46150.8|46130.8|136
1744794600000|2025-04-16 09:10:00|46244.2|46224.2|46228.3|46208.3|46253.8|46233.8|46199.3|46179.3|98
1744794900000|2025-04-16 09:15:00|46225.8|46205.8|46338.8|46318.8|46368.4|46348.4|46208.3|46188.3|87
1744795200000|2025-04-16 09:20:00|46339.3|46319.3|46373.4|46353.4|46392.5|46372.5|46315.9|46295.9|58
1744795500000|2025-04-16 09:25:00|46373.9|46353.9|46368.4|46348.4|46413.4|46393.4|46348.4|46328.4|58
1744795800000|2025-04-16 09:30:00|46368|46348|46398.5|46378.5|46416.4|46396.4|46345.9|46325.9|76
1744796100000|2025-04-16 09:35:00|46401|46381|46408.5|46388.5|46426|46406|46376|46356|68
1744796400000|2025-04-16 09:40:00|46403.5|46383.5|46283.5|46263.5|46406.5|46386.5|46283.5|46263.5|106
1744796700000|2025-04-16 09:45:00|46284|46264|46297.6|46277.6|46297.6|46277.6|46247.6|46227.6|99
1744797000000|2025-04-16 09:50:00|46298.5|46278.5|46332.6|46312.6|46350.1|46330.1|46290.1|46270.1|49
1744797300000|2025-04-16 09:55:00|46335.1|46315.1|46267.7|46247.7|46353.1|46333.1|46255.2|46235.2|40
1744797600000|2025-04-16 10:00:00|46272.7|46252.7|46322.7|46302.7|46325.2|46305.2|46257.7|46237.7|38
1744797900000|2025-04-16 10:05:00|46324.7|46304.7|46312.7|46292.7|46332.7|46312.7|46292.7|46272.7|13
1744798200000|2025-04-16 10:10:00|46310.2|46290.2|46287.8|46267.8|46312.7|46292.7|46282.8|46262.8|19
1744798500000|2025-04-16 10:15:00|46287.3|46267.3|46325.3|46305.3|46354.8|46334.8|46282.3|46262.3|94
1744798800000|2025-04-16 10:20:00|46324.4|46304.4|46342.8|46322.8|46347.8|46327.8|46290.3|46270.3|26
1744799100000|2025-04-16 10:25:00|46342.4|46322.4|46347.8|46327.8|46358.3|46338.3|46335.3|46315.3|18
1744799400000|2025-04-16 10:30:00|46349.9|46329.9|46385.4|46365.4|46385.4|46365.4|46313.3|46293.3|85
1744799700000|2025-04-16 10:35:00|46384.9|46364.9|46396.3|46376.3|46419.3|46399.3|46375.4|46355.4|206
1744800000000|2025-04-16 10:40:00|46393.8|46373.8|46396.4|46376.4|46439.3|46419.3|46388.9|46368.9|62
1744800300000|2025-04-16 10:45:00|46399.3|46379.3|46408|46388|46413|46393|46363.9|46343.9|89
1744800600000|2025-04-16 10:50:00|46408.4|46388.4|46388.9|46368.9|46423.4|46403.4|46385.9|46365.9|48
1744800900000|2025-04-16 10:55:00|46386|46366|46396.5|46376.5|46401.5|46381.5|46378|46358|294
1744801200000|2025-04-16 11:00:00|46394|46374|46380.6|46360.6|46406.5|46386.5|46375.1|46355.1|67
1744801500000|2025-04-16 11:05:00|46382.6|46362.6|46360.6|46340.6|46388.1|46368.1|46355.6|46335.6|56
1744801800000|2025-04-16 11:10:00|46358.1|46338.1|46373.1|46353.1|46373.1|46353.1|46310.6|46290.6|46
1744802100000|2025-04-16 11:15:00|46372.6|46352.6|46360.6|46340.6|46391.7|46371.7|46360.6|46340.6|32
1744802400000|2025-04-16 11:20:00|46360.2|46340.2|46355.7|46335.7|46373.2|46353.2|46352.7|46332.7|17
1744802700000|2025-04-16 11:25:00|46356.1|46336.1|46398.7|46378.7|46453.2|46433.2|46355.7|46335.7|151
1744803000000|2025-04-16 11:30:00|46396.6|46376.6|46405.7|46385.7|46443.7|46423.7|46383.7|46363.7|151
1744803300000|2025-04-16 11:35:00|46403.7|46383.7|46323.7|46303.7|46405.7|46385.7|46315.8|46295.8|114
1744803600000|2025-04-16 11:40:00|46323.3|46303.3|46374.9|46354.9|46378.3|46358.3|46321.2|46301.2|296
1744803900000|2025-04-16 11:45:00|46375.3|46355.3|46414.9|46394.9|46419.9|46399.9|46372.4|46352.4|70
1744804200000|2025-04-16 11:50:00|46412.4|46392.4|46327.9|46307.9|46414.9|46394.9|46299.9|46279.9|202
1744804500000|2025-04-16 11:55:00|46332.9|46312.9|46270.9|46250.9|46362.4|46342.4|46270.9|46250.9|380
1744804800000|2025-04-16 12:00:00|46270.4|46250.4|46141.8|46121.8|46286.3|46266.3|46133.4|46113.4|370
1744805100000|2025-04-16 12:05:00|46144.3|46124.3|46184.4|46164.4|46201.9|46181.9|46106.8|46086.8|265
1744805400000|2025-04-16 12:10:00|46181.9|46161.9|46135.3|46115.3|46204.8|46184.8|46095.3|46075.3|286
1744805700000|2025-04-16 12:15:00|46133.3|46113.3|46150.3|46130.3|46160.3|46140.3|46055.8|46035.8|314
1744806000000|2025-04-16 12:20:00|46152.8|46132.8|46155.4|46135.4|46190.4|46170.4|46130.3|46110.3|187
1744806300000|2025-04-16 12:25:00|46157.9|46137.9|46150.4|46130.4|46190.4|46170.4|46150.4|46130.4|134
1744806600000|2025-04-16 12:30:00|46148.4|46128.4|46170.9|46150.9|46207.9|46187.9|46140.4|46120.4|176
1744806900000|2025-04-16 12:35:00|46170.4|46150.4|46115|46095|46180.9|46160.9|46108|46088|101
1744807200000|2025-04-16 12:40:00|46115.5|46095.5|46188|46168|46198|46178|46115.5|46095.5|125
1744807500000|2025-04-16 12:45:00|46188.4|46168.4|46263.9|46243.9|46271.4|46251.4|46188|46168|222
1744807800000|2025-04-16 12:50:00|46266|46246|46229|46209|46271.9|46251.9|46201|46181|96
1744808100000|2025-04-16 12:55:00|46226.5|46206.5|46216|46196|46244|46224|46196.5|46176.5|68
1744808400000|2025-04-16 13:00:00|46211.5|46191.5|46240.1|46220.1|46264|46244|46193.1|46173.1|387
1744808700000|2025-04-16 13:05:00|46237.2|46217.2|46300.6|46280.6|46300.6|46280.6|46205.1|46185.1|127
1744809000000|2025-04-16 13:10:00|46301.1|46281.1|46323.2|46303.2|46345.2|46325.2|46293.1|46273.1|140
1744809300000|2025-04-16 13:15:00|46321.1|46301.1|46369.1|46349.1|46370|46350|46285.7|46265.7|298
1744809600000|2025-04-16 13:20:00|46367.1|46347.1|46371.6|46351.6|46378.7|46358.7|46332.1|46312.1|128
1744809900000|2025-04-16 13:25:00|46371.2|46351.2|46399.2|46379.2|46412.1|46392.1|46359.1|46339.1|93
1744810200000|2025-04-16 13:30:00|46401.2|46381.2|46554.2|46534.2|46579.2|46559.2|46381.7|46361.7|564
1744810500000|2025-04-16 13:35:00|46555.1|46535.1|46531.7|46511.7|46650.1|46630.1|46521.7|46501.7|480
1744810800000|2025-04-16 13:40:00|46529.7|46509.7|46594.7|46574.7|46596.7|46576.7|46494.2|46474.2|217
1744811100000|2025-04-16 13:45:00|46596.7|46576.7|46731.8|46711.8|46766.8|46746.8|46574.7|46554.7|693
1744811400000|2025-04-16 13:50:00|46732.2|46712.2|46716.8|46696.8|46794.3|46774.3|46699.3|46679.3|486
1744811700000|2025-04-16 13:55:00|46718.8|46698.8|46704.8|46684.8|46802.3|46782.3|46699.3|46679.3|420
1744812000000|2025-04-16 14:00:00|46704.3|46684.3|46790.3|46770.3|46843.2|46823.2|46698.9|46678.9|733
1744812300000|2025-04-16 14:05:00|46793.2|46773.2|46725.3|46705.3|46852.8|46832.8|46710.3|46690.3|449
1744812600000|2025-04-16 14:10:00|46727.3|46707.3|46712.8|46692.8|46732.8|46712.8|46665.3|46645.3|228
1744812900000|2025-04-16 14:15:00|46715.3|46695.3|46835.8|46815.8|46848.8|46828.8|46699.9|46679.9|681
1744813200000|2025-04-16 14:20:00|46830.8|46810.8|46866.3|46846.3|46895.8|46875.8|46821.3|46801.3|710
1744813500000|2025-04-16 14:25:00|46868.8|46848.8|46846.3|46826.3|46873.8|46853.8|46828.4|46808.4|217
1744813800000|2025-04-16 14:30:00|46848.4|46828.4|46832.7|46812.7|46866.3|46846.3|46776.3|46756.3|240
1744814100000|2025-04-16 14:35:00|46834.8|46814.8|46867.3|46847.3|46890.2|46870.2|46812.3|46792.3|256
1744814400000|2025-04-16 14:40:00|46869.3|46849.3|46969.8|46949.8|46985.3|46965.3|46869.3|46849.3|396
1744814700000|2025-04-16 14:45:00|46969.4|46949.4|46965.3|46945.3|47022.8|47002.8|46959.4|46939.4|255
1744815000000|2025-04-16 14:50:00|46967.4|46947.4|46996|46976|47011.9|46991.9|46941.5|46921.5|349
1744815300000|2025-04-16 14:55:00|46996.9|46976.9|46999|46979|47011.5|46991.5|46946.5|46926.5|254
1744815600000|2025-04-16 15:00:00|47001.5|46981.5|46951.5|46931.5|47021.5|47001.5|46928.6|46908.6|335
1744815900000|2025-04-16 15:05:00|46954|46934|46856.6|46836.6|46984|46964|46851.6|46831.6|290
1744816200000|2025-04-16 15:10:00|46857|46837|46918|46898|46939.5|46919.5|46856.6|46836.6|127
1744816500000|2025-04-16 15:15:00|46920.5|46900.5|46926.2|46906.2|46934.5|46914.5|46888.6|46868.6|401
1744816800000|2025-04-16 15:20:00|46925.2|46905.2|47088.7|47068.7|47116.6|47096.6|46914.1|46894.1|416
1744817100000|2025-04-16 15:25:00|47091.2|47071.2|47054.6|47034.6|47104.6|47084.6|47035.1|47015.1|469
1744817400000|2025-04-16 15:30:00|47059.6|47039.6|46970.1|46950.1|47060.5|47040.5|46959.7|46939.7|268
1744817700000|2025-04-16 15:35:00|46972.2|46952.2|46970.1|46950.1|47007.2|46987.2|46947.6|46927.6|162
1744818000000|2025-04-16 15:40:00|46967.6|46947.6|46957.7|46937.7|47007.6|46987.6|46957.7|46937.7|161
1744818300000|2025-04-16 15:45:00|46959.7|46939.7|46988.6|46968.6|46995|46975|46941.1|46921.1|423
1744818600000|2025-04-16 15:50:00|46989.1|46969.1|47085.7|47065.7|47121.1|47101.1|46984.1|46964.1|291
1744818900000|2025-04-16 15:55:00|47083.6|47063.6|47080.7|47060.7|47101.6|47081.6|47061.2|47041.2|196
1744819200000|2025-04-16 16:00:00|47083.2|47063.2|47037.8|47017.8|47083.2|47063.2|47001.2|46981.2|345
1744819500000|2025-04-16 16:05:00|47035.3|47015.3|47039.8|47019.8|47045.8|47025.8|46977.8|46957.8|169
1744819800000|2025-04-16 16:10:00|47040.3|47020.3|47067.8|47047.8|47085.3|47065.3|47040.3|47020.3|119
1744820100000|2025-04-16 16:15:00|47067.4|47047.4|47067.4|47047.4|47074.4|47054.4|47040.3|47020.3|112
1744820400000|2025-04-16 16:20:00|47066.9|47046.9|47139|47119|47147|47127|47066.9|47046.9|165
1744820700000|2025-04-16 16:25:00|47139.5|47119.5|47110.9|47090.9|47162.9|47142.9|47090.4|47070.4|170
1744821000000|2025-04-16 16:30:00|47110.4|47090.4|47181.1|47161.1|47184.1|47164.1|47084.1|47064.1|491
1744821300000|2025-04-16 16:35:00|47179.1|47159.1|47178.2|47158.2|47186.6|47166.6|47159.1|47139.1|273
1744821600000|2025-04-16 16:40:00|47177.7|47157.7|47238.2|47218.2|47245.7|47225.7|47168.7|47148.7|365
1744821900000|2025-04-16 16:45:00|47236.2|47216.2|47186.2|47166.2|47236.2|47216.2|47116.2|47096.2|309
1744822200000|2025-04-16 16:50:00|47186.7|47166.7|47248.3|47228.3|47251.2|47231.2|47186.7|47166.7|303
1744822500000|2025-04-16 16:55:00|47248.7|47228.7|47280.4|47260.4|47310.4|47290.4|47231.2|47211.2|1419
1744822800000|2025-04-16 17:00:00|47280.8|47260.8|47258.8|47238.8|47331.3|47311.3|47233.8|47213.8|224
1744823100000|2025-04-16 17:05:00|47253.8|47233.8|47245.4|47225.4|47283.8|47263.8|47227.9|47207.9|247
1744823400000|2025-04-16 17:10:00|47247.9|47227.9|47270.4|47250.4|47282.9|47262.9|47235.4|47215.4|49
1744823700000|2025-04-16 17:15:00|47272.9|47252.9|47335.5|47315.5|47353|47333|47272.9|47252.9|106
1744824000000|2025-04-16 17:20:00|47333|47313|47340.5|47320.5|47398|47378|47330.5|47310.5|221
1744824300000|2025-04-16 17:25:00|47336.4|47316.4|47380.5|47360.5|47402.6|47382.6|47325.5|47305.5|74
1744824600000|2025-04-16 17:30:00|47381|47361|47225.6|47205.6|47381|47361|47123|47103|215
1744824900000|2025-04-16 17:35:00|47223.1|47203.1|47265.6|47245.6|47308.1|47288.1|47217.6|47197.6|106
1744825200000|2025-04-16 17:40:00|47266|47246|47155.6|47135.6|47266|47246|47138.6|47118.6|145
1744825500000|2025-04-16 17:45:00|47158.1|47138.1|47143.1|47123.1|47160.6|47140.6|47113.1|47093.1|43
1744825800000|2025-04-16 17:50:00|47146.1|47126.1|47175.7|47155.7|47210.7|47190.7|47125.6|47105.6|93
1744826100000|2025-04-16 17:55:00|47178.2|47158.2|47135.7|47115.7|47198.2|47178.2|47128.2|47108.2|150
1744826400000|2025-04-16 18:00:00|47133.2|47113.2|47115.7|47095.7|47219.1|47199.1|47113.2|47093.2|91
1744826700000|2025-04-16 18:05:00|47116.2|47096.2|47093.3|47073.3|47128.2|47108.2|47053.3|47033.3|66
1744827000000|2025-04-16 18:10:00|47093.7|47073.7|47118.3|47098.3|47145.8|47125.8|47085.8|47065.8|74
1744827300000|2025-04-16 18:15:00|47120.8|47100.8|47060.8|47040.8|47120.8|47100.8|47050.4|47030.4|26
1744827600000|2025-04-16 18:20:00|47058.8|47038.8|47198.3|47178.3|47205.8|47185.8|47058.3|47038.3|204
1744827900000|2025-04-16 18:25:00|47195.8|47175.8|47198.4|47178.4|47230.9|47210.9|47173.3|47153.3|41
1744828200000|2025-04-16 18:30:00|47195.9|47175.9|47190.9|47170.9|47213.4|47193.4|47165.9|47145.9|22
1744828500000|2025-04-16 18:35:00|47188.4|47168.4|47173.9|47153.9|47215.9|47195.9|47135.9|47115.9|75
1744828800000|2025-04-16 18:40:00|47171.8|47151.8|47126|47106|47180.9|47160.9|47115.5|47095.5|41
1744829100000|2025-04-16 18:45:00|47126.4|47106.4|47156|47136|47168.5|47148.5|47126.4|47106.4|12
1744829400000|2025-04-16 18:50:00|47155.5|47135.5|47151|47131|47163.5|47143.5|47133.5|47113.5|21
1744829700000|2025-04-16 18:55:00|47148.1|47128.1|47186|47166|47236.5|47216.5|47146|47126|132
1744830000000|2025-04-16 19:00:00|47183.5|47163.5|47151.1|47131.1|47186|47166|47144|47124|38
1744830300000|2025-04-16 19:05:00|47154|47134|47163.6|47143.6|47181.1|47161.1|47154|47134|17
1744830600000|2025-04-16 19:10:00|47163.1|47143.1|47168.2|47148.2|47186.1|47166.1|47130.7|47110.7|39
1744830900000|2025-04-16 19:15:00|47168.6|47148.6|47151.6|47131.6|47186.1|47166.1|47146.2|47126.2|35
1744831200000|2025-04-16 19:20:00|47151.2|47131.2|47195.3|47175.3|47216.2|47196.2|47151.2|47131.2|38
1744831500000|2025-04-16 19:25:00|47197.8|47177.8|47192.8|47172.8|47201.6|47181.6|47192.8|47172.8|37
1744831800000|2025-04-16 19:30:00|47195.3|47175.3|47221.2|47201.2|47248.3|47228.3|47192.8|47172.8|62
1744832100000|2025-04-16 19:35:00|47220.8|47200.8|47196.3|47176.3|47226.3|47206.3|47183.3|47163.3|142
1744832400000|2025-04-16 19:40:00|47197.6|47177.6|47143.3|47123.3|47218.8|47198.8|47140.8|47120.8|147
1744832700000|2025-04-16 19:45:00|47141.3|47121.3|47138.4|47118.4|47160.8|47140.8|47130.9|47110.9|56
1744833000000|2025-04-16 19:50:00|47140.9|47120.9|47193.4|47173.4|47195.9|47175.9|47140.9|47120.9|55
1744833300000|2025-04-16 19:55:00|47190.5|47170.5|47153.4|47133.4|47190.5|47170.5|47153.4|47133.4|60
1744833600000|2025-04-16 20:00:00|47158|47138|47181.4|47161.4|47213.4|47193.4|47150.9|47130.9|30
1744833900000|2025-04-16 20:05:00|47178.9|47158.9|47136.4|47116.4|47181.4|47161.4|47131.9|47111.9|9
1744834200000|2025-04-16 20:10:00|47138.9|47118.9|47156.5|47136.5|47163.9|47143.9|47136.4|47116.4|22
1744834500000|2025-04-16 20:15:00|47156|47136|47179|47159|47179|47159|47146.5|47126.5|28
1744834800000|2025-04-16 20:20:00|47181.5|47161.5|47209|47189|47209|47189|47164|47144|37
1744835100000|2025-04-16 20:25:00|47209.5|47189.5|47219|47199|47221.1|47201.1|47209|47189|3
1744835400000|2025-04-16 20:30:00|47219.1|47199.1|47258.6|47238.6|47259.1|47239.1|47219.1|47199.1|37
1744835700000|2025-04-16 20:35:00|47259.1|47239.1|47279.1|47259.1|47291.6|47271.6|47256.1|47236.1|40
1744836000000|2025-04-16 20:40:00|47277.1|47257.1|47246.6|47226.6|47279.1|47259.1|47241.6|47221.6|10
1744836300000|2025-04-16 20:45:00|47249.6|47229.6|47279.2|47259.2|47279.2|47259.2|47249.6|47229.6|58
1744836600000|2025-04-16 20:50:00|47281.2|47261.2|47293.7|47273.7|47306.7|47286.7|47278.7|47258.7|42
1744836900000|2025-04-16 20:55:00|47290.8|47270.8|47200.8|47180.8|47304.7|47284.7|47190.8|47170.8|101
1744840800000|2025-04-16 22:00:00|47260.7|47240.7|47241.2|47221.2|47263.7|47243.7|47188.7|47168.7|41
1744841100000|2025-04-16 22:05:00|47231.2|47211.2|47249.2|47229.2|47253.7|47233.7|47218.7|47198.7|21
1744841400000|2025-04-16 22:10:00|47251.7|47231.7|47236.3|47216.3|47253.7|47233.7|47233.3|47213.3|6
1744841700000|2025-04-16 22:15:00|47236.7|47216.7|47221.3|47201.3|47241.3|47221.3|47218.8|47198.8|4
1744842000000|2025-04-16 22:20:00|47221.7|47201.7|47256.3|47236.3|47258.4|47238.4|47221.3|47201.3|8
1744842300000|2025-04-16 22:25:00|47256.8|47236.8|47293.4|47273.4|47303.8|47283.8|47256.3|47236.3|34
1744842600000|2025-04-16 22:30:00|47291.3|47271.3|47286.8|47266.8|47291.3|47271.3|47276.3|47256.3|5
1744842900000|2025-04-16 22:35:00|47286.4|47266.4|47301.4|47281.4|47314.3|47294.3|47271.4|47251.4|14
1744843200000|2025-04-16 22:40:00|47301.8|47281.8|47309.4|47289.4|47313.9|47293.9|47299.4|47279.4|5
1744843500000|2025-04-16 22:45:00|47311.4|47291.4|47321.5|47301.5|47331.4|47311.4|47306.9|47286.9|5
1744843800000|2025-04-16 22:50:00|47319|47299|47294|47274|47319|47299|47286.9|47266.9|10
1744844100000|2025-04-16 22:55:00|47296.5|47276.5|47312|47292|47326.5|47306.5|47296.5|47276.5|18
1744844400000|2025-04-16 23:00:00|47312.8|47292.8|47354|47334|47366.1|47346.1|47312.8|47292.8|35
1744844700000|2025-04-16 23:05:00|47353.6|47333.6|47314.1|47294.1|47353.6|47333.6|47314.1|47294.1|14
1744845000000|2025-04-16 23:10:00|47311.6|47291.6|47314.5|47294.5|47314.5|47294.5|47306.6|47286.6|3
1744845300000|2025-04-16 23:15:00|47314.1|47294.1|47323.7|47303.7|47331.6|47311.6|47311.6|47291.6|3
1744845600000|2025-04-16 23:20:00|47325.7|47305.7|47329.2|47309.2|47336.6|47316.6|47324.6|47304.6|7
1744845900000|2025-04-16 23:25:00|47328.7|47308.7|47319.2|47299.2|47332.6|47312.6|47316.7|47296.7|3
1744846200000|2025-04-16 23:30:00|47318.7|47298.7|47307.6|47287.6|47318.7|47298.7|47291.7|47271.7|9
1744846500000|2025-04-16 23:35:00|47308|47288|47271.7|47251.7|47317.6|47297.6|47271.7|47251.7|13
1744846800000|2025-04-16 23:40:00|47272.2|47252.2|47291.8|47271.8|47294.3|47274.3|47264.3|47244.3|12
1744847100000|2025-04-16 23:45:00|47292.7|47272.7|47291.8|47271.8|47306.8|47286.8|47291.8|47271.8|1
1744847400000|2025-04-16 23:50:00|47296.8|47276.8|47279.8|47259.8|47296.8|47276.8|47274.3|47254.3|13
1744847700000|2025-04-16 23:55:00|47280.2|47260.2|47266.9|47246.9|47282.7|47262.7|47246.8|47226.8|41
1744848000000|2025-04-17 00:00:00|47263.9|47243.9|47261.9|47241.9|47329.4|47309.4|47244.8|47224.8|43
1744848300000|2025-04-17 00:05:00|47266.9|47246.9|47296.9|47276.9|47314|47294|47266.9|47246.9|20
1744848600000|2025-04-17 00:10:00|47294.4|47274.4|47254.4|47234.4|47307.4|47287.4|47254|47234|37
1744848900000|2025-04-17 00:15:00|47254.9|47234.9|47214.5|47194.5|47274.4|47254.4|47207|47187|25
1744849200000|2025-04-17 00:20:00|47214.9|47194.9|47222|47202|47229.5|47209.5|47202|47182|22
1744849500000|2025-04-17 00:25:00|47221.6|47201.6|47247|47227|47272.5|47252.5|47219.5|47199.5|24
1744849800000|2025-04-17 00:30:00|47247.5|47227.5|47242.1|47222.1|47294.5|47274.5|47237.1|47217.1|22
1744850100000|2025-04-17 00:35:00|47242.5|47222.5|47301.6|47281.6|47327.1|47307.1|47227.1|47207.1|35
1744850400000|2025-04-17 00:40:00|47296.6|47276.6|47292.1|47272.1|47314.6|47294.6|47287.1|47267.1|21
1744850700000|2025-04-17 00:45:00|47297.1|47277.1|47768.9|47748.9|47768.9|47748.9|47292.1|47272.1|385
1744851000000|2025-04-17 00:50:00|47782.6|47762.6|47564.2|47544.2|47910.1|47890.1|47564.2|47544.2|277
1744851300000|2025-04-17 00:55:00|47562.2|47542.2|47498.1|47478.1|47564.7|47544.7|47463.8|47443.8|110
1744851600000|2025-04-17 01:00:00|47502.6|47482.6|47274.3|47254.3|47509.7|47489.7|47229.3|47209.3|222
1744851900000|2025-04-17 01:05:00|47268.1|47248.1|47304.3|47284.3|47324.3|47304.3|47259.7|47239.7|44
1744852200000|2025-04-17 01:10:00|47302.3|47282.3|47305.2|47285.2|47338.2|47318.2|47288.1|47268.1|74
1744852500000|2025-04-17 01:15:00|47303.2|47283.2|47305.3|47285.3|47365.7|47345.7|47290.3|47270.3|58
1744852800000|2025-04-17 01:20:00|47303.2|47283.2|47283.2|47263.2|47305.7|47285.7|47250.7|47230.7|37
1744853100000|2025-04-17 01:25:00|47283.7|47263.7|47100.8|47080.8|47285.7|47265.7|47092.4|47072.4|125
1744853400000|2025-04-17 01:30:00|47098.3|47078.3|47113.3|47093.3|47118.7|47098.7|46958.7|46938.7|144
1744853700000|2025-04-17 01:35:00|47110.8|47090.8|47078.3|47058.3|47145.8|47125.8|47075.8|47055.8|39
1744854000000|2025-04-17 01:40:00|47077.9|47057.9|47085.8|47065.8|47103.3|47083.3|47020.8|47000.8|91
1744854300000|2025-04-17 01:45:00|47083.3|47063.3|47042.9|47022.9|47096.7|47076.7|47025.9|47005.9|45
1744854600000|2025-04-17 01:50:00|47043.8|47023.8|47128.4|47108.4|47155.9|47135.9|47035.9|47015.9|37
1744854900000|2025-04-17 01:55:00|47128|47108|47055.9|47035.9|47135.5|47115.5|47032.5|47012.5|45
1744855200000|2025-04-17 02:00:00|47060.9|47040.9|47018.5|46998.5|47071.4|47051.4|47001|46981|59
1744855500000|2025-04-17 02:05:00|47021|47001|47063.5|47043.5|47078.9|47058.9|46991|46971|68
1744855800000|2025-04-17 02:10:00|47063|47043|47051|47031|47076|47056|47025.6|47005.6|50
1744856100000|2025-04-17 02:15:00|47050.6|47030.6|47053.5|47033.5|47071|47051|47022.7|47002.7|42
1744856400000|2025-04-17 02:20:00|47056|47036|47091.1|47071.1|47093.6|47073.6|47051|47031|29
1744856700000|2025-04-17 02:25:00|47089|47069|47121.1|47101.1|47128.6|47108.6|47081.5|47061.5|24
1744857000000|2025-04-17 02:30:00|47118.6|47098.6|47074.1|47054.1|47146.1|47126.1|47066.1|47046.1|31
1744857300000|2025-04-17 02:35:00|47073.6|47053.6|47100.7|47080.7|47116.1|47096.1|47063.6|47043.6|13
1744857600000|2025-04-17 02:40:00|47100.3|47080.3|47116.2|47096.2|47121.2|47101.2|47072|47052|12
1744857900000|2025-04-17 02:45:00|47115.3|47095.3|47183.7|47163.7|47191.2|47171.2|47093.7|47073.7|55
1744858200000|2025-04-17 02:50:00|47184.1|47164.1|47193.7|47173.7|47211.7|47191.7|47173.7|47153.7|12
1744858500000|2025-04-17 02:55:00|47191.2|47171.2|47216.3|47196.3|47224.2|47204.2|47149.2|47129.2|71
1744858800000|2025-04-17 03:00:00|47220.1|47200.1|47196.3|47176.3|47261.3|47241.3|47196.3|47176.3|34
1744859100000|2025-04-17 03:05:00|47201.3|47181.3|47221.3|47201.3|47234.3|47214.3|47198.8|47178.8|17
1744859400000|2025-04-17 03:10:00|47220.9|47200.9|47186.4|47166.4|47220.9|47200.9|47158.8|47138.8|57
1744859700000|2025-04-17 03:15:00|47190.5|47170.5|47216.4|47196.4|47238.9|47218.9|47190.5|47170.5|14
1744860000000|2025-04-17 03:20:00|47215.9|47195.9|47228.9|47208.9|47236.4|47216.4|47211.4|47191.4|25
1744860300000|2025-04-17 03:25:00|47231|47211|47158.9|47138.9|47233.9|47213.9|47156.4|47136.4|57
1744860600000|2025-04-17 03:30:00|47158.5|47138.5|47101.5|47081.5|47158.5|47138.5|47079|47059|48
1744860900000|2025-04-17 03:35:00|47099|47079|47029|47009|47109|47089|47029|47009|81
1744861200000|2025-04-17 03:40:00|47029.4|47009.4|47062|47042|47064|47044|47029.4|47009.4|13
1744861500000|2025-04-17 03:45:00|47062.8|47042.8|47064.1|47044.1|47067|47047|47049|47029|18
1744861800000|2025-04-17 03:50:00|47064.5|47044.5|47134.1|47114.1|47146.6|47126.6|47064.5|47044.5|15
1744862100000|2025-04-17 03:55:00|47134.5|47114.5|47069.5|47049.5|47174.1|47154.1|47061.6|47041.6|105
1744862400000|2025-04-17 04:00:00|47071.6|47051.6|47041.2|47021.2|47084.1|47064.1|47034.1|47014.1|50
1744862700000|2025-04-17 04:05:00|47039.1|47019.1|46903|46883|47039.1|47019.1|46897.1|46877.1|137
1744863000000|2025-04-17 04:10:00|46909.2|46889.2|46931.7|46911.7|46962.6|46942.6|46899.2|46879.2|75
1744863300000|2025-04-17 04:15:00|46932.1|46912.1|46941.7|46921.7|46956.7|46936.7|46921.7|46901.7|28
1744863600000|2025-04-17 04:20:00|46939.2|46919.2|46909.3|46889.3|46943.8|46923.8|46896.7|46876.7|42
1744863900000|2025-04-17 04:25:00|46904.3|46884.3|46919.3|46899.3|46936.8|46916.8|46898.8|46878.8|21
1744864200000|2025-04-17 04:30:00|46919.7|46899.7|46876.8|46856.8|46920.2|46900.2|46868.9|46848.9|47
1744864500000|2025-04-17 04:35:00|46881.8|46861.8|46874.3|46854.3|46899.3|46879.3|46871.8|46851.8|48
1744864800000|2025-04-17 04:40:00|46881.8|46861.8|46876.9|46856.9|46886.8|46866.8|46864.4|46844.4|53
1744865100000|2025-04-17 04:45:00|46877.3|46857.3|46873.2|46853.2|46881.9|46861.9|46854.4|46834.4|48
1744865400000|2025-04-17 04:50:00|46875.3|46855.3|46869.4|46849.4|46889.4|46869.4|46869.4|46849.4|12
1744865700000|2025-04-17 04:55:00|46866.9|46846.9|46844.5|46824.5|46869.4|46849.4|46811.9|46791.9|50
1744866000000|2025-04-17 05:00:00|46847.4|46827.4|46849.5|46829.5|46862|46842|46832|46812|58
1744866300000|2025-04-17 05:05:00|46847|46827|46829.5|46809.5|46864.5|46844.5|46737|46717|199
1744866600000|2025-04-17 05:10:00|46827|46807|46779.5|46759.5|46834.5|46814.5|46764.5|46744.5|82
1744866900000|2025-04-17 05:15:00|46780|46760|46789.1|46769.1|46814.6|46794.6|46774.6|46754.6|60
1744867200000|2025-04-17 05:20:00|46788.3|46768.3|46767.1|46747.1|46799.6|46779.6|46759.1|46739.1|37
1744867500000|2025-04-17 05:25:00|46765|46745|46735.1|46715.1|46765|46745|46704.6|46684.6|103
1744867800000|2025-04-17 05:30:00|46734.6|46714.6|46708|46688|46734.6|46714.6|46607.1|46587.1|208
1744868100000|2025-04-17 05:35:00|46707.6|46687.6|46722.2|46702.2|46730.1|46710.1|46674.7|46654.7|103
1744868400000|2025-04-17 05:40:00|46722.6|46702.6|46698.8|46678.8|46727.2|46707.2|46679.7|46659.7|193
1744868700000|2025-04-17 05:45:00|46699.3|46679.3|46676.4|46656.4|46701.3|46681.3|46578.4|46558.4|137
1744869000000|2025-04-17 05:50:00|46678.9|46658.9|46651.4|46631.4|46691.4|46671.4|46613.9|46593.9|125
1744869300000|2025-04-17 05:55:00|46653.9|46633.9|46648.9|46628.9|46654.3|46634.3|46596.4|46576.4|92
1744869600000|2025-04-17 06:00:00|46648.5|46628.5|46449|46429|46648.9|46628.9|46449|46429|214
1744869900000|2025-04-17 06:05:00|46448.5|46428.5|46511.1|46491.1|46556|46536|46444|46424|140
1744870200000|2025-04-17 06:10:00|46511.5|46491.5|46536.5|46516.5|46539|46519|46497.3|46477.3|123
1744870500000|2025-04-17 06:15:00|46546.5|46526.5|46574|46554|46614|46594|46546.5|46526.5|159
1744870800000|2025-04-17 06:20:00|46573.6|46553.6|46479.5|46459.5|46573.6|46553.6|46479.1|46459.1|70
1744871100000|2025-04-17 06:25:00|46481.6|46461.6|46504.5|46484.5|46542|46522|46471.6|46451.6|64
1744871400000|2025-04-17 06:30:00|46503.2|46483.2|46287.9|46267.9|46503.2|46483.2|46271.2|46251.2|666
1744871700000|2025-04-17 06:35:00|46288.4|46268.4|46428.3|46408.3|46428.3|46408.3|46269.1|46249.1|204
1744872000000|2025-04-17 06:40:00|46431.2|46411.2|46410.4|46390.4|46468.3|46448.3|46407.4|46387.4|144
1744872300000|2025-04-17 06:45:00|46410|46390|46483.4|46463.4|46500.4|46480.4|46375.8|46355.8|74
1744872600000|2025-04-17 06:50:00|46478.4|46458.4|46463.4|46443.4|46500.9|46480.9|46463.4|46443.4|58
1744872900000|2025-04-17 06:55:00|46463.8|46443.8|46455.9|46435.9|46513.4|46493.4|46435.5|46415.5|96
1744873200000|2025-04-17 07:00:00|46455.5|46435.5|46450.9|46430.9|46520.5|46500.5|46428.4|46408.4|108
1744873500000|2025-04-17 07:05:00|46453.4|46433.4|46383.5|46363.5|46455.9|46435.9|46325.5|46305.5|167
1744873800000|2025-04-17 07:10:00|46383|46363|46323.5|46303.5|46396|46376|46315.6|46295.6|40
1744874100000|2025-04-17 07:15:00|46321|46301|46418.5|46398.5|46438.5|46418.5|46296|46276|74
1744874400000|2025-04-17 07:20:00|46421|46401|46451.5|46431.5|46478.5|46458.5|46421|46401|67
1744874700000|2025-04-17 07:25:00|46452.3|46432.3|46526.1|46506.1|46571.1|46551.1|46452.3|46432.3|140
1744875000000|2025-04-17 07:30:00|46525.7|46505.7|46568.6|46548.6|46593.6|46573.6|46513.6|46493.6|64
1744875300000|2025-04-17 07:35:00|46571.5|46551.5|46553.6|46533.6|46604.1|46584.1|46551.1|46531.1|50
1744875600000|2025-04-17 07:40:00|46553.2|46533.2|46533.7|46513.7|46564.1|46544.1|46533.7|46513.7|20
1744875900000|2025-04-17 07:45:00|46528.7|46508.7|46488.7|46468.7|46558.3|46538.3|46488.7|46468.7|31
1744876200000|2025-04-17 07:50:00|46487.8|46467.8|46478.7|46458.7|46514.1|46494.1|46461.2|46441.2|55
1744876500000|2025-04-17 07:55:00|46478.3|46458.3|46447.9|46427.9|46481.2|46461.2|46430.8|46410.8|55
1744876800000|2025-04-17 08:00:00|46445.8|46425.8|46423.8|46403.8|46471.3|46451.3|46396.3|46376.3|118
1744877100000|2025-04-17 08:05:00|46426.3|46406.3|46536.3|46516.3|46536.3|46516.3|46406.3|46386.3|63
1744877400000|2025-04-17 08:10:00|46533.8|46513.8|46566.8|46546.8|46566.8|46546.8|46530.9|46510.9|50
1744877700000|2025-04-17 08:15:00|46566.3|46546.3|46553.9|46533.9|46566.8|46546.8|46533.9|46513.9|40
1744878000000|2025-04-17 08:20:00|46553.4|46533.4|46548.9|46528.9|46561.4|46541.4|46488.5|46468.5|82
1744878300000|2025-04-17 08:25:00|46543.9|46523.9|46571.4|46551.4|46603.9|46583.9|46533.9|46513.9|61
1744878600000|2025-04-17 08:30:00|46571|46551|46566.9|46546.9|46581.4|46561.4|46559|46539|36
1744878900000|2025-04-17 08:35:00|46566.5|46546.5|46556.5|46536.5|46576.9|46556.9|46545.6|46525.6|23
1744879200000|2025-04-17 08:40:00|46559|46539|46514|46494|46589|46569|46511.5|46491.5|26
1744879500000|2025-04-17 08:45:00|46514.4|46494.4|46539.1|46519.1|46546.5|46526.5|46496.1|46476.1|34
1744879800000|2025-04-17 08:50:00|46538.6|46518.6|46441.2|46421.2|46544.1|46524.1|46437|46417|54
1744880100000|2025-04-17 08:55:00|46441.6|46421.6|46440|46420|46449.1|46429.1|46426.6|46406.6|48
1744880400000|2025-04-17 09:00:00|46439.5|46419.5|46453.3|46433.3|46466.6|46446.6|46414.1|46394.1|44
1744880700000|2025-04-17 09:05:00|46450.4|46430.4|46403.7|46383.7|46471.6|46451.6|46396.7|46376.7|46
1744881000000|2025-04-17 09:10:00|46403.3|46383.3|46319.2|46299.2|46403.7|46383.7|46319.2|46299.2|50
1744881300000|2025-04-17 09:15:00|46316.7|46296.7|46336.7|46316.7|46384.2|46364.2|46296.7|46276.7|74
1744881600000|2025-04-17 09:20:00|46339.2|46319.2|46359.7|46339.7|46368.8|46348.8|46339.2|46319.2|74
1744881900000|2025-04-17 09:25:00|46359.3|46339.3|46319.7|46299.7|46376.8|46356.8|46306.8|46286.8|46
1744882200000|2025-04-17 09:30:00|46321.8|46301.8|46257.7|46237.7|46321.8|46301.8|46251.4|46231.4|99
1744882500000|2025-04-17 09:35:00|46261.8|46241.8|46217.3|46197.3|46274.3|46254.3|46199.3|46179.3|133
1744882800000|2025-04-17 09:40:00|46216.8|46196.8|46264.8|46244.8|46297.3|46277.3|46209.3|46189.3|98
1744883100000|2025-04-17 09:45:00|46264.4|46244.4|46269.4|46249.4|46276.9|46256.9|46251.9|46231.9|46
1744883400000|2025-04-17 09:50:00|46274.4|46254.4|46236.9|46216.9|46276.9|46256.9|46236.9|46216.9|72
1744883700000|2025-04-17 09:55:00|46234.4|46214.4|46337|46317|46362.4|46342.4|46219.9|46199.9|103
1744884000000|2025-04-17 10:00:00|46339|46319|46314.1|46294.1|46369.5|46349.5|46314.1|46294.1|124
1744884300000|2025-04-17 10:05:00|46311.6|46291.6|46274.5|46254.5|46349.5|46329.5|46264.5|46244.5|60
1744884600000|2025-04-17 10:10:00|46277|46257|46239.5|46219.5|46317|46297|46202|46182|59
1744884900000|2025-04-17 10:15:00|46239.1|46219.1|46130.4|46110.4|46267|46247|46129.1|46109.1|244
1744885200000|2025-04-17 10:20:00|46134.6|46114.6|46185|46165|46192.1|46172.1|46107.1|46087.1|110
1744885500000|2025-04-17 10:25:00|46184.6|46164.6|46175.4|46155.4|46246.7|46226.7|46173.4|46153.4|166
1744885800000|2025-04-17 10:30:00|46172.5|46152.5|46302.2|46282.2|46306.7|46286.7|46172.5|46152.5|79
1744886100000|2025-04-17 10:35:00|46300.1|46280.1|46312.2|46292.2|46334.7|46314.7|46299.7|46279.7|62
1744886400000|2025-04-17 10:40:00|46314.3|46294.3|46337.2|46317.2|46337.6|46317.6|46284.3|46264.3|56
1744886700000|2025-04-17 10:45:00|46337.6|46317.6|46367.2|46347.2|46384.7|46364.7|46337.2|46317.2|142
1744887000000|2025-04-17 10:50:00|46364.7|46344.7|46342.3|46322.3|46372.3|46352.3|46337.3|46317.3|44
1744887300000|2025-04-17 10:55:00|46339.8|46319.8|46309.8|46289.8|46339.8|46319.8|46270.2|46250.2|56
1744887600000|2025-04-17 11:00:00|46312.3|46292.3|46407.3|46387.3|46414.8|46394.8|46304.8|46284.8|54
1744887900000|2025-04-17 11:05:00|46406.9|46386.9|46429.9|46409.9|46429.9|46409.9|46379.8|46359.8|47
1744888200000|2025-04-17 11:10:00|46427.8|46407.8|46362.8|46342.8|46454.9|46434.9|46324.5|46304.5|201
1744888500000|2025-04-17 11:15:00|46354|46334|46297.4|46277.4|46354|46334|46274.9|46254.9|96
1744888800000|2025-04-17 11:20:00|46297.8|46277.8|46280.4|46260.4|46305.8|46285.8|46244.9|46224.9|182
1744889100000|2025-04-17 11:25:00|46283.3|46263.3|46337.5|46317.5|46355|46335|46257.5|46237.5|36
1744889400000|2025-04-17 11:30:00|46332.5|46312.5|46277.1|46257.1|46332.5|46312.5|46277.1|46257.1|80
1744889700000|2025-04-17 11:35:00|46275|46255|46245|46225|46297.9|46277.9|46240|46220|256
1744890000000|2025-04-17 11:40:00|46247.5|46227.5|46239.6|46219.6|46263|46243|46217.6|46197.6|35
1744890300000|2025-04-17 11:45:00|46237.1|46217.1|46237.6|46217.6|46250.1|46230.1|46185.1|46165.1|103
1744890600000|2025-04-17 11:50:00|46238|46218|46155.1|46135.1|46242.6|46222.6|46150.1|46130.1|66
1744890900000|2025-04-17 11:55:00|46155.5|46135.5|46330.2|46310.2|46340.2|46320.2|46155.5|46135.5|161
1744891200000|2025-04-17 12:00:00|46333.1|46313.1|46379.8|46359.8|46522.7|46502.7|46309.3|46289.3|305
1744891500000|2025-04-17 12:05:00|46375.6|46355.6|46357.7|46337.7|46412.7|46392.7|46282.7|46262.7|146
1744891800000|2025-04-17 12:10:00|46360.2|46340.2|46516.9|46496.9|46517.7|46497.7|46360.2|46340.2|204
1744892100000|2025-04-17 12:15:00|46512.3|46492.3|46506.1|46486.1|46547.7|46527.7|46473.6|46453.6|579
1744892400000|2025-04-17 12:20:00|46506.5|46486.5|46578.6|46558.6|46591.1|46571.1|46458.6|46438.6|203
1744892700000|2025-04-17 12:25:00|46581.1|46561.1|46549.5|46529.5|46687|46667|46547|46527|564
1744893000000|2025-04-17 12:30:00|46549.9|46529.9|46682.9|46662.9|46694.5|46674.5|46549.9|46529.9|533
1744893300000|2025-04-17 12:35:00|46682.5|46662.5|46597.9|46577.9|46706.6|46686.6|46560.4|46540.4|219
1744893600000|2025-04-17 12:40:00|46602.9|46582.9|46600|46580|46620|46600|46532.9|46512.9|129
1744893900000|2025-04-17 12:45:00|46600.4|46580.4|46600.5|46580.5|46615.5|46595.5|46560|46540|111
1744894200000|2025-04-17 12:50:00|46603|46583|46677.2|46657.2|46680.5|46660.5|46603|46583|215
1744894500000|2025-04-17 12:55:00|46672.2|46652.2|46703|46683|46703|46683|46635.1|46615.1|124
1744894800000|2025-04-17 13:00:00|46703.4|46683.4|46645.6|46625.6|46734.7|46714.7|46597.2|46577.2|270
1744895100000|2025-04-17 13:05:00|46647.6|46627.6|46693.1|46673.1|46712.2|46692.2|46626.4|46606.4|182
1744895400000|2025-04-17 13:10:00|46692.7|46672.7|46649.8|46629.8|46693.1|46673.1|46622.2|46602.2|132
1744895700000|2025-04-17 13:15:00|46650.2|46630.2|46680.6|46660.6|46693.1|46673.1|46641|46621|247
1744896000000|2025-04-17 13:20:00|46681.1|46661.1|46733.2|46713.2|46743.2|46723.2|46667.3|46647.3|198
1744896300000|2025-04-17 13:25:00|46732.7|46712.7|46704.9|46684.9|46732.7|46712.7|46694.4|46674.4|161
1744896600000|2025-04-17 13:30:00|46706.9|46686.9|46713.2|46693.2|46792.4|46772.4|46667.4|46647.4|365
1744896900000|2025-04-17 13:35:00|46713.6|46693.6|46678.2|46658.2|46733.2|46713.2|46620.7|46600.7|255
1744897200000|2025-04-17 13:40:00|46678.7|46658.7|46796.6|46776.6|46818.3|46798.3|46675.7|46655.7|555
1744897500000|2025-04-17 13:45:00|46799.5|46779.5|46809.6|46789.6|46825|46805|46729.1|46709.1|258
1744897800000|2025-04-17 13:50:00|46809.1|46789.1|46789.2|46769.2|46821.6|46801.6|46756.7|46736.7|148
1744898100000|2025-04-17 13:55:00|46791.3|46771.3|46795|46775|46799.6|46779.6|46771.7|46751.7|421
1744898400000|2025-04-17 14:00:00|46795.5|46775.5|46648.8|46628.8|46797.5|46777.5|46628.4|46608.4|429
1744898700000|2025-04-17 14:05:00|46650.9|46630.9|46713.4|46693.4|46740.9|46720.9|46633.4|46613.4|195
1744899000000|2025-04-17 14:10:00|46713|46693|46726.4|46706.4|46775.9|46755.9|46693.4|46673.4|202
1744899300000|2025-04-17 14:15:00|46723.9|46703.9|46683.1|46663.1|46763.5|46743.5|46678.1|46658.1|122
1744899600000|2025-04-17 14:20:00|46683.5|46663.5|46706.4|46686.4|46721.4|46701.4|46663.5|46643.5|131
1744899900000|2025-04-17 14:25:00|46703.9|46683.9|46624.4|46604.4|46716.8|46696.8|46577.7|46557.7|490
1744900200000|2025-04-17 14:30:00|46626.4|46606.4|46601.9|46581.9|46639.4|46619.4|46569.4|46549.4|193
1744900500000|2025-04-17 14:35:00|46601.5|46581.5|46639|46619|46644.4|46624.4|46522.3|46502.3|277
1744900800000|2025-04-17 14:40:00|46641.9|46621.9|46724.4|46704.4|46744.4|46724.4|46626.5|46606.5|176
1744901100000|2025-04-17 14:45:00|46722.4|46702.4|46699.1|46679.1|46737.8|46717.8|46697|46677|169
1744901400000|2025-04-17 14:50:00|46697|46677|46609.5|46589.5|46727.4|46707.4|46586.6|46566.6|319
1744901700000|2025-04-17 14:55:00|46609.9|46589.9|46632|46612|46659.9|46639.9|46589.5|46569.5|186
1744902000000|2025-04-17 15:00:00|46631.2|46611.2|46690|46670|46709.5|46689.5|46628.7|46608.7|385
1744902300000|2025-04-17 15:05:00|46689.6|46669.6|46739.6|46719.6|46762.1|46742.1|46684.6|46664.6|269
1744902600000|2025-04-17 15:10:00|46740|46720|46905.4|46885.4|46912.9|46892.9|46712.1|46692.1|392
1744902900000|2025-04-17 15:15:00|46905|46885|46919.6|46899.6|46940.1|46920.1|46862.5|46842.5|529
1744903200000|2025-04-17 15:20:00|46922.1|46902.1|46997.2|46977.2|47009.7|46989.7|46871.7|46851.7|396
1744903500000|2025-04-17 15:25:00|46996.8|46976.8|46997.2|46977.2|47027.2|47007.2|46984.7|46964.7|219
1744903800000|2025-04-17 15:30:00|46994.7|46974.7|47106.8|47086.8|47189.7|47169.7|46994.3|46974.3|473
1744904100000|2025-04-17 15:35:00|47107.2|47087.2|47147.3|47127.3|47152.3|47132.3|47069.3|47049.3|450
1744904400000|2025-04-17 15:40:00|47147.7|47127.7|47156.5|47136.5|47238.9|47218.9|47103.5|47083.5|366
1744904700000|2025-04-17 15:45:00|47154|47134|47111.1|47091.1|47164|47144|47075.2|47055.2|250
1744905000000|2025-04-17 15:50:00|47113.1|47093.1|47130.7|47110.7|47173.2|47153.2|47043.2|47023.2|270
1744905300000|2025-04-17 15:55:00|47130.3|47110.3|47137|47117|47143.6|47123.6|47113.2|47093.2|239
1744905600000|2025-04-17 16:00:00|47139|47119|47219.1|47199.1|47235.7|47215.7|47139|47119|280
1744905900000|2025-04-17 16:05:00|47214.1|47194.1|47306.6|47286.6|47338.7|47318.7|47214.1|47194.1|602
1744906200000|2025-04-17 16:10:00|47306.2|47286.2|47369.1|47349.1|47369.1|47349.1|47251.6|47231.6|265
1744906500000|2025-04-17 16:15:00|47369.5|47349.5|47539.1|47519.1|47564.6|47544.6|47369.5|47349.5|672
1744906800000|2025-04-17 16:20:00|47538.7|47518.7|47466.3|47446.3|47539.1|47519.1|47461.7|47441.7|234
1744907100000|2025-04-17 16:25:00|47469.2|47449.2|47478.8|47458.8|47512.5|47492.5|47469.2|47449.2|330
1744907400000|2025-04-17 16:30:00|47476.7|47456.7|47450.1|47430.1|47491.3|47471.3|47402.2|47382.2|730
1744907700000|2025-04-17 16:35:00|47449.7|47429.7|47805.1|47785.1|47943.8|47923.8|47445.1|47425.1|1208
1744908000000|2025-04-17 16:40:00|47803|47783|47695.1|47675.1|47870.9|47850.9|47620.9|47600.9|720
1744908300000|2025-04-17 16:45:00|47694.7|47674.7|47885.6|47865.6|47916|47896|47586.8|47566.8|956
1744908600000|2025-04-17 16:50:00|47886|47866|47824.8|47804.8|47892.7|47872.7|47797.3|47777.3|327
1744908900000|2025-04-17 16:55:00|47827.3|47807.3|47765.6|47745.6|47912.7|47892.7|47754.8|47734.8|1175
1744909200000|2025-04-17 17:00:00|47767.7|47747.7|47495.2|47475.2|47867.7|47847.7|47307.3|47287.3|1010
1744909500000|2025-04-17 17:05:00|47492.7|47472.7|47572.4|47552.4|47630.7|47610.7|47472.7|47452.7|268
1744909800000|2025-04-17 17:10:00|47570.3|47550.3|47469.1|47449.1|47580.3|47560.3|47469.1|47449.1|341
1744910100000|2025-04-17 17:15:00|47466.2|47446.2|47442|47422|47472|47452|47379.5|47359.5|200
1744910400000|2025-04-17 17:20:00|47444.1|47424.1|47447.9|47427.9|47459.9|47439.9|47399.1|47379.1|117
1744910700000|2025-04-17 17:25:00|47445.4|47425.4|47430.4|47410.4|47467.5|47447.5|47415.4|47395.4|318
1744911000000|2025-04-17 17:30:00|47430.8|47410.8|47510.8|47490.8|47522.9|47502.9|47430.8|47410.8|124
1744911300000|2025-04-17 17:35:00|47510|47490|47487.5|47467.5|47525.9|47505.9|47480|47460|40
1744911600000|2025-04-17 17:40:00|47485.4|47465.4|47543|47523|47545.5|47525.5|47485.4|47465.4|56
1744911900000|2025-04-17 17:45:00|47542.2|47522.2|47518|47498|47592.6|47572.6|47515.5|47495.5|58
1744912200000|2025-04-17 17:50:00|47515.5|47495.5|47540.5|47520.5|47550.5|47530.5|47503.4|47483.4|84
1744912500000|2025-04-17 17:55:00|47538|47518|47518.1|47498.1|47553.5|47533.5|47518.1|47498.1|32
1744912800000|2025-04-17 18:00:00|47516|47496|47558.1|47538.1|47558.1|47538.1|47500.6|47480.6|35
1744913100000|2025-04-17 18:05:00|47557.7|47537.7|47575.2|47555.2|47594.8|47574.8|47538.1|47518.1|52
1744913400000|2025-04-17 18:10:00|47574.8|47554.8|47493.6|47473.6|47578.1|47558.1|47492.7|47472.7|52
1744913700000|2025-04-17 18:15:00|47494.4|47474.4|47525.7|47505.7|47540.7|47520.7|47487.7|47467.7|148
1744914000000|2025-04-17 18:20:00|47523.2|47503.2|47495.3|47475.3|47550.7|47530.7|47495.3|47475.3|24
1744914300000|2025-04-17 18:25:00|47496.1|47476.1|47468.2|47448.2|47518.2|47498.2|47468.2|47448.2|31
1744914600000|2025-04-17 18:30:00|47470.7|47450.7|47465.8|47445.8|47488.3|47468.3|47450.7|47430.7|18
1744914900000|2025-04-17 18:35:00|47466.2|47446.2|47483.3|47463.3|47498.3|47478.3|47465.8|47445.8|24
1744915200000|2025-04-17 18:40:00|47485.8|47465.8|47468.3|47448.3|47488.3|47468.3|47455.8|47435.8|18
1744915500000|2025-04-17 18:45:00|47470.8|47450.8|47445.4|47425.4|47490.8|47470.8|47392.9|47372.9|178
1744915800000|2025-04-17 18:50:00|47443.4|47423.4|47468.4|47448.4|47488.4|47468.4|47420.9|47400.9|15
1744916100000|2025-04-17 18:55:00|47465.9|47445.9|47438.8|47418.8|47470.9|47450.9|47420.9|47400.9|50
1744916400000|2025-04-17 19:00:00|47433.4|47413.4|47463.4|47443.4|47478.4|47458.4|47420.9|47400.9|34
1744916700000|2025-04-17 19:05:00|47463.8|47443.8|47496.4|47476.4|47498.9|47478.9|47463.4|47443.4|17
1744917000000|2025-04-17 19:10:00|47494.3|47474.3|47431|47411|47508.5|47488.5|47413.5|47393.5|51
1744917300000|2025-04-17 19:15:00|47431.4|47411.4|47393.1|47373.1|47433.5|47413.5|47366|47346|44
1744917600000|2025-04-17 19:20:00|47393.5|47373.5|47413.6|47393.6|47428.5|47408.5|47350.6|47330.6|14
1744917900000|2025-04-17 19:25:00|47413.1|47393.1|47366.5|47346.5|47413.1|47393.1|47365.7|47345.7|25
1744918200000|2025-04-17 19:30:00|47368.6|47348.6|47423.6|47403.6|47431.1|47411.1|47366.1|47346.1|30
1744918500000|2025-04-17 19:35:00|47421.1|47401.1|47423.6|47403.6|47443.6|47423.6|47406.1|47386.1|19
1744918800000|2025-04-17 19:40:00|47418.6|47398.6|47426.2|47406.2|47429.5|47409.5|47391.1|47371.1|24
1744919100000|2025-04-17 19:45:00|47428.7|47408.7|47423.7|47403.7|47443.7|47423.7|47421.2|47401.2|24
1744919400000|2025-04-17 19:50:00|47423.3|47403.3|47421.2|47401.2|47428.7|47408.7|47388.3|47368.3|56
1744919700000|2025-04-17 19:55:00|47416.6|47396.6|47408.8|47388.8|47421.6|47401.6|47366.2|47346.2|41
1744920000000|2025-04-17 20:00:00|47407.5|47387.5|47467.1|47447.1|47467.1|47447.1|47393.8|47373.8|47
1744920300000|2025-04-17 20:05:00|47466.7|47446.7|47466.7|47446.7|47471.3|47451.3|47446.3|47426.3|17
1744920600000|2025-04-17 20:10:00|47467.1|47447.1|47513.8|47493.8|47513.8|47493.8|47467.1|47447.1|51
1744920900000|2025-04-17 20:15:00|47516.3|47496.3|47506.4|47486.4|47525.9|47505.9|47498.9|47478.9|20
1744921200000|2025-04-17 20:20:00|47506.8|47486.8|47511|47491|47523.9|47503.9|47493.9|47473.9|22
1744921500000|2025-04-17 20:25:00|47511.4|47491.4|47491.1|47471.1|47513.9|47493.9|47491.1|47471.1|20
1744921800000|2025-04-17 20:30:00|47490.3|47470.3|47481.5|47461.5|47490.3|47470.3|47463.9|47443.9|27
1744922100000|2025-04-17 20:35:00|47484|47464|47494|47474|47504|47484|47476.9|47456.9|64
1744922400000|2025-04-17 20:40:00|47499|47479|47489|47469|47501.5|47481.5|47489|47469|5
1744922700000|2025-04-17 20:45:00|47489.4|47469.4|47481.9|47461.9|47499|47479|47469|47449|26
1744923000000|2025-04-17 20:50:00|47482|47462|47496.6|47476.6|47511.6|47491.6|47479.9|47459.9|40
1744923300000|2025-04-17 20:55:00|47497|47477|47494.1|47474.1|47501.6|47481.6|47491.6|47471.6|27
1745186400000|2025-04-20 22:00:00|47441.5|47421.5|47431.8|47411.8|47504.3|47484.3|47327.9|47307.9|64
1745186700000|2025-04-20 22:05:00|47427.4|47407.4|47369|47349|47431.8|47411.8|47356.8|47336.8|8
1745187000000|2025-04-20 22:10:00|47371.5|47351.5|47439.3|47419.3|47446.8|47426.8|47314.3|47294.3|40
1745187300000|2025-04-20 22:15:00|47437.1|47417.1|47426.6|47406.6|47461.9|47441.9|47426.6|47406.6|8
1745187600000|2025-04-20 22:20:00|47424.4|47404.4|47411.9|47391.9|47444.4|47424.4|47406.6|47386.6|14
1745187900000|2025-04-20 22:25:00|47409.4|47389.4|47392.2|47372.2|47451.9|47431.9|47392.2|47372.2|16
1745188200000|2025-04-20 22:30:00|47392.5|47372.5|47412|47392|47422.5|47402.5|47346.1|47326.1|30
1745188500000|2025-04-20 22:35:00|47412.2|47392.2|47417|47397|47439.5|47419.5|47399.8|47379.8|28
1745188800000|2025-04-20 22:40:00|47419.5|47399.5|47414.8|47394.8|47436.7|47416.7|47374.5|47354.5|23
1745189100000|2025-04-20 22:45:00|47417|47397|47404|47384|47432|47412|47397.3|47377.3|14
1745189400000|2025-04-20 22:50:00|47406.5|47386.5|47432.1|47412.1|47436.8|47416.8|47399.5|47379.5|14
1745189700000|2025-04-20 22:55:00|47432.4|47412.4|47434.6|47414.6|47439.6|47419.6|47412.1|47392.1|5
1745190000000|2025-04-20 23:00:00|47434.9|47414.9|47442.1|47422.1|47442.1|47422.1|47399.6|47379.6|20
1745190300000|2025-04-20 23:05:00|47439.9|47419.9|47457.2|47437.2|47469.7|47449.7|47400.2|47380.2|33
1745190600000|2025-04-20 23:10:00|47454.7|47434.7|47402.2|47382.2|47455.2|47435.2|47395|47375|13
1745190900000|2025-04-20 23:15:00|47402.5|47382.5|47412.2|47392.2|47422.2|47402.2|47402.5|47382.5|10
1745191200000|2025-04-20 23:20:00|47411.9|47391.9|47397|47377|47411.9|47391.9|47377.2|47357.2|15
1745191500000|2025-04-20 23:25:00|47399.5|47379.5|47400.1|47380.1|47400.1|47380.1|47379.5|47359.5|4
1745191800000|2025-04-20 23:30:00|47407.3|47387.3|47414.8|47394.8|47439.8|47419.8|47407.3|47387.3|8
1745192100000|2025-04-20 23:35:00|47414.5|47394.5|47394.6|47374.6|47424.8|47404.8|47387|47367|16
1745192400000|2025-04-20 23:40:00|47396.8|47376.8|47382.6|47362.6|47407.3|47387.3|47372.4|47352.4|27
1745192700000|2025-04-20 23:45:00|47382.9|47362.9|47402.4|47382.4|47402.4|47382.4|47360.4|47340.4|67
1745193000000|2025-04-20 23:50:00|47404.9|47384.9|47421.9|47401.9|47432.4|47412.4|47404.9|47384.9|10
1745193300000|2025-04-20 23:55:00|47422.1|47402.1|47405.2|47385.2|47422.1|47402.1|47384.9|47364.9|26
1745193600000|2025-04-21 00:00:00|47404.9|47384.9|47472.5|47452.5|47475|47455|47380|47360|61
1745193900000|2025-04-21 00:05:00|47472.8|47452.8|47605.3|47585.3|47617.8|47597.8|47472.8|47452.8|98
1745194200000|2025-04-21 00:10:00|47605|47585|47700.9|47680.9|47713.4|47693.4|47585|47565|95
1745194500000|2025-04-21 00:15:00|47713.1|47693.1|47750.3|47730.3|47750.9|47730.9|47708.4|47688.4|21
1745194800000|2025-04-21 00:20:00|47748.1|47728.1|47733.2|47713.2|47765.6|47745.6|47723.1|47703.1|34
1745195100000|2025-04-21 00:25:00|47737.9|47717.9|47697.6|47677.6|47787.9|47767.9|47697.6|47677.6|63
1745195400000|2025-04-21 00:30:00|47699.8|47679.8|47837.9|47817.9|47860.1|47840.1|47699.8|47679.8|47
1745195700000|2025-04-21 00:35:00|47833.2|47813.2|47804.9|47784.9|47833.2|47813.2|47775.2|47755.2|41
1745196000000|2025-04-21 00:40:00|47804.3|47784.3|47712.7|47692.7|47804.3|47784.3|47710.2|47690.2|44
1745196300000|2025-04-21 00:45:00|47710.5|47690.5|47655.2|47635.2|47715.2|47695.2|47653.3|47633.3|33
1745196600000|2025-04-21 00:50:00|47655|47635|47560.3|47540.3|47655.2|47635.2|47560.3|47540.3|34
1745196900000|2025-04-21 00:55:00|47557.5|47537.5|47540.6|47520.6|47583|47563|47500|47480|70
1745197200000|2025-04-21 01:00:00|47548.6|47528.6|47647.3|47627.3|47685.6|47665.6|47532.5|47512.5|99
1745197500000|2025-04-21 01:05:00|47642.8|47622.8|47607.8|47587.8|47647.5|47627.5|47597.8|47577.8|45
1745197800000|2025-04-21 01:10:00|47607.9|47587.9|47642.9|47622.9|47672.9|47652.9|47590.4|47570.4|32
1745198100000|2025-04-21 01:15:00|47643.2|47623.2|47630.4|47610.4|47662.9|47642.9|47630.4|47610.4|19
1745198400000|2025-04-21 01:20:00|47627.9|47607.9|47617.9|47597.9|47627.9|47607.9|47577.9|47557.9|25
1745198700000|2025-04-21 01:25:00|47615.7|47595.7|47638|47618|47640.5|47620.5|47587.4|47567.4|7
1745199000000|2025-04-21 01:30:00|47640.5|47620.5|47678|47658|47698.5|47678.5|47640.5|47620.5|39
1745199300000|2025-04-21 01:35:00|47673.5|47653.5|47733.3|47713.3|47743|47723|47663.3|47643.3|17
1745199600000|2025-04-21 01:40:00|47733|47713|47730.6|47710.6|47752.5|47732.5|47707.7|47687.7|20
1745199900000|2025-04-21 01:45:00|47730.8|47710.8|47713.1|47693.1|47753.1|47733.1|47710.6|47690.6|15
1745200200000|2025-04-21 01:50:00|47712.8|47692.8|47635.6|47615.6|47717.5|47697.5|47633.1|47613.1|10
1745200500000|2025-04-21 01:55:00|47635.3|47615.3|47663.1|47643.1|47665.6|47645.6|47633.1|47613.1|5
1745200800000|2025-04-21 02:00:00|47663.4|47643.4|47698.4|47678.4|47731.2|47711.2|47660.6|47640.6|47
1745201100000|2025-04-21 02:05:00|47700.7|47680.7|47688.2|47668.2|47718.5|47698.5|47683.2|47663.2|12
1745201400000|2025-04-21 02:10:00|47688.5|47668.5|47588.2|47568.2|47693.2|47673.2|47588.2|47568.2|42
1745201700000|2025-04-21 02:15:00|47590.4|47570.4|47608.3|47588.3|47610.7|47590.7|47585.7|47565.7|7
1745202000000|2025-04-21 02:20:00|47610.5|47590.5|47540.8|47520.8|47624.6|47604.6|47538|47518|64
1745202300000|2025-04-21 02:25:00|47540.5|47520.5|47523.3|47503.3|47543.3|47523.3|47443.6|47423.6|95
1745202600000|2025-04-21 02:30:00|47520.8|47500.8|47458.1|47438.1|47520.8|47500.8|47413.1|47393.1|61
1745202900000|2025-04-21 02:35:00|47458.6|47438.6|47473.4|47453.4|47483.1|47463.1|47453.1|47433.1|25
1745203200000|2025-04-21 02:40:00|47473.1|47453.1|47448.1|47428.1|47478.4|47458.4|47423.1|47403.1|8
1745203500000|2025-04-21 02:45:00|47448.4|47428.4|47473.4|47453.4|47473.4|47453.4|47423.7|47403.7|23
1745203800000|2025-04-21 02:50:00|47476.2|47456.2|47513.5|47493.5|47535.9|47515.9|47476.2|47456.2|12
1745204100000|2025-04-21 02:55:00|47518.2|47498.2|47511|47491|47541|47521|47503.5|47483.5|17
1745204400000|2025-04-21 03:00:00|47508.5|47488.5|47563.5|47543.5|47568.5|47548.5|47503.2|47483.2|42
1745204700000|2025-04-21 03:05:00|47563.8|47543.8|47568.5|47548.5|47568.5|47548.5|47550.5|47530.5|4
1745205000000|2025-04-21 03:10:00|47566|47546|47596.1|47576.1|47601.1|47581.1|47566|47546|19
1745205300000|2025-04-21 03:15:00|47598.3|47578.3|47691.1|47671.1|47693.6|47673.6|47598.3|47578.3|40
1745205600000|2025-04-21 03:20:00|47690.8|47670.8|47736.1|47716.1|47736.1|47716.1|47681.1|47661.1|14
1745205900000|2025-04-21 03:25:00|47738.6|47718.6|47778.7|47758.7|47853.9|47833.9|47738.4|47718.4|139
1745206200000|2025-04-21 03:30:00|47778.9|47758.9|47781.5|47761.5|47801.2|47781.2|47771.2|47751.2|7
1745206500000|2025-04-21 03:35:00|47783.7|47763.7|47791.5|47771.5|47813.7|47793.7|47774|47754|18
1745206800000|2025-04-21 03:40:00|47793.7|47773.7|47826.2|47806.2|47851.2|47831.2|47786.2|47766.2|37
1745207100000|2025-04-21 03:45:00|47828.7|47808.7|47916|47896|47921|47901|47828.7|47808.7|77
1745207400000|2025-04-21 03:50:00|47913.5|47893.5|47853.5|47833.5|47913.8|47893.8|47853.5|47833.5|26
1745207700000|2025-04-21 03:55:00|47853.8|47833.8|47873.6|47853.6|47899.1|47879.1|47853.8|47833.8|6
1745208000000|2025-04-21 04:00:00|47876.3|47856.3|47853.9|47833.9|47876.3|47856.3|47826.3|47806.3|22
1745208300000|2025-04-21 04:05:00|47848.9|47828.9|47836.4|47816.4|47848.9|47828.9|47823.9|47803.9|14
1745208600000|2025-04-21 04:10:00|47838.6|47818.6|47816.7|47796.7|47838.6|47818.6|47816.4|47796.4|10
1745208900000|2025-04-21 04:15:00|47821.4|47801.4|47823.9|47803.9|47823.9|47803.9|47786.4|47766.4|13
1745209200000|2025-04-21 04:20:00|47821.4|47801.4|47839|47819|47841.5|47821.5|47818.9|47798.9|4
1745209500000|2025-04-21 04:25:00|47839.2|47819.2|47824|47804|47858.4|47838.4|47819|47799|14
1745209800000|2025-04-21 04:30:00|47829|47809|47836.8|47816.8|47846.8|47826.8|47819|47799|15
1745210100000|2025-04-21 04:35:00|47839|47819|47844.3|47824.3|47844.3|47824.3|47831.5|47811.5|7
1745210400000|2025-04-21 04:40:00|47841.8|47821.8|47836.6|47816.6|47841.8|47821.8|47828.5|47808.5|4
1745210700000|2025-04-21 04:45:00|47839.1|47819.1|47861.9|47841.9|47869.4|47849.4|47826.3|47806.3|18
1745211000000|2025-04-21 04:50:00|47854.1|47834.1|47844.1|47824.1|47854.1|47834.1|47826.6|47806.6|10
1745211300000|2025-04-21 04:55:00|47848.6|47828.6|47861.9|47841.9|47876.7|47856.7|47833.9|47813.9|47
1745211600000|2025-04-21 05:00:00|47862.5|47842.5|47947.2|47927.2|47947.5|47927.5|47862.5|47842.5|28
1745211900000|2025-04-21 05:05:00|47947.5|47927.5|47907.3|47887.3|47952.2|47932.2|47895|47875|36
1745212200000|2025-04-21 05:10:00|47904.8|47884.8|47894.8|47874.8|47917|47897|47887.3|47867.3|27
1745212500000|2025-04-21 05:15:00|47892.6|47872.6|47875.4|47855.4|47902|47882|47857.6|47837.6|17
1745212800000|2025-04-21 05:20:00|47873.1|47853.1|47907.6|47887.6|47915.1|47895.1|47859.8|47839.8|17
1745213100000|2025-04-21 05:25:00|47910.4|47890.4|47917.1|47897.1|47939.9|47919.9|47910.4|47890.4|14
1745213400000|2025-04-21 05:30:00|47917.4|47897.4|47924.4|47904.4|47957.7|47937.7|47889.1|47869.1|95
1745213700000|2025-04-21 05:35:00|47926.9|47906.9|47936.6|47916.6|47936.6|47916.6|47866.6|47846.6|30
1745214000000|2025-04-21 05:40:00|47936.9|47916.9|48045|48025|48074.7|48054.7|47934.1|47914.1|141
1745214300000|2025-04-21 05:45:00|48047.5|48027.5|48072.5|48052.5|48085.3|48065.3|48022.5|48002.5|70
1745214600000|2025-04-21 05:50:00|48072.2|48052.2|48037.3|48017.3|48077.5|48057.5|47980.3|47960.3|80
1745214900000|2025-04-21 05:55:00|48035|48015|48047.6|48027.6|48047.6|48027.6|47982.5|47962.5|37
1745215200000|2025-04-21 06:00:00|48047.3|48027.3|48102.6|48082.6|48107.6|48087.6|47992.6|47972.6|87
1745215500000|2025-04-21 06:05:00|48105.1|48085.1|48097.6|48077.6|48152.9|48132.9|48082.1|48062.1|62
1745215800000|2025-04-21 06:10:00|48092.9|48072.9|47947.6|47927.6|48092.9|48072.9|47947.6|47927.6|58
1745216100000|2025-04-21 06:15:00|47947.4|47927.4|47980.2|47960.2|47985.4|47965.4|47939.9|47919.9|85
1745216400000|2025-04-21 06:20:00|47977.7|47957.7|48064.9|48044.9|48122.7|48102.7|47977.7|47957.7|39
1745216700000|2025-04-21 06:25:00|48065.2|48045.2|48045.2|48025.2|48092.7|48072.7|48037.4|48017.4|21
1745217000000|2025-04-21 06:30:00|48045|48025|48055.3|48035.3|48070.2|48050.2|48010.5|47990.5|23
1745217300000|2025-04-21 06:35:00|48050.5|48030.5|48037.8|48017.8|48060.8|48040.8|48035.3|48015.3|11
1745217600000|2025-04-21 06:40:00|48040.3|48020.3|48077.8|48057.8|48078.1|48058.1|48033.1|48013.1|22
1745217900000|2025-04-21 06:45:00|48078.1|48058.1|48052.6|48032.6|48122.8|48102.8|48050.3|48030.3|49
1745218200000|2025-04-21 06:50:00|48050.3|48030.3|48042.6|48022.6|48052.6|48032.6|47995.9|47975.9|33
1745218500000|2025-04-21 06:55:00|48042.9|48022.9|48037.4|48017.4|48065.1|48045.1|48008.2|47988.2|22
1745218800000|2025-04-21 07:00:00|48035.1|48015.1|48132.7|48112.7|48137.7|48117.7|47987.9|47967.9|45
1745219100000|2025-04-21 07:05:00|48132.9|48112.9|48089.9|48069.9|48135.2|48115.2|48087.4|48067.4|47
1745219400000|2025-04-21 07:10:00|48092.4|48072.4|47994.9|47974.9|48095.2|48075.2|47994.9|47974.9|34
1745219700000|2025-04-21 07:15:00|47995.2|47975.2|48049.7|48029.7|48049.7|48029.7|47950|47930|147
1745220000000|2025-04-21 07:20:00|48050|48030|48120|48100|48120|48100|48040|48020|32
1745220300000|2025-04-21 07:25:00|48122.5|48102.5|48065.3|48045.3|48127.8|48107.8|48045|48025|31
1745220600000|2025-04-21 07:30:00|48070|48050|48039.5|48019.5|48070|48050|48017.3|47997.3|47
1745220900000|2025-04-21 07:35:00|48034.8|48014.8|47975.1|47955.1|48035.1|48015.1|47957.6|47937.6|25
1745221200000|2025-04-21 07:40:00|47970.1|47950.1|47957.6|47937.6|47987.6|47967.6|47932.3|47912.3|24
1745221500000|2025-04-21 07:45:00|47957.4|47937.4|47962.4|47942.4|48030.1|48010.1|47942.6|47922.6|19
1745221800000|2025-04-21 07:50:00|47957.4|47937.4|47887.7|47867.7|47957.4|47937.4|47859.6|47839.6|85
1745222100000|2025-04-21 07:55:00|47889.9|47869.9|47966.9|47946.9|47966.9|47946.9|47847.2|47827.2|63
1745222400000|2025-04-21 08:00:00|47962.2|47942.2|48086.9|48066.9|48094.4|48074.4|47961.9|47941.9|93
1745222700000|2025-04-21 08:05:00|48081.7|48061.7|48139.5|48119.5|48212.2|48192.2|48076.9|48056.9|148
1745223000000|2025-04-21 08:10:00|48134.7|48114.7|48134.8|48114.8|48157.3|48137.3|48115|48095|70
1745223300000|2025-04-21 08:15:00|48134.5|48114.5|48167.6|48147.6|48204.8|48184.8|48129.8|48109.8|62
1745223600000|2025-04-21 08:20:00|48169.8|48149.8|48129.8|48109.8|48184.5|48164.5|48127.3|48107.3|30
1745223900000|2025-04-21 08:25:00|48132.3|48112.3|48072.1|48052.1|48160.1|48140.1|48069.8|48049.8|29
1745224200000|2025-04-21 08:30:00|48069.8|48049.8|48059.9|48039.9|48084.9|48064.9|48044.6|48024.6|67
1745224500000|2025-04-21 08:35:00|48062.1|48042.1|48119.6|48099.6|48122.4|48102.4|48042.4|48022.4|43
1745224800000|2025-04-21 08:40:00|48119.4|48099.4|48137.4|48117.4|48142.4|48122.4|48087.1|48067.1|40
1745225100000|2025-04-21 08:45:00|48139.9|48119.9|48122.2|48102.2|48162.4|48142.4|48114.7|48094.7|16
1745225400000|2025-04-21 08:50:00|48117.5|48097.5|48164.7|48144.7|48167.2|48147.2|48117.5|48097.5|12
1745225700000|2025-04-21 08:55:00|48165|48145|48227.3|48207.3|48245|48225|48165|48145|47
1745226000000|2025-04-21 09:00:00|48227.5|48207.5|48210.6|48190.6|48244.5|48224.5|48194.8|48174.8|39
1745226300000|2025-04-21 09:05:00|48212.8|48192.8|48187.8|48167.8|48212.8|48192.8|48172.8|48152.8|30
1745226600000|2025-04-21 09:10:00|48190.1|48170.1|48222.6|48202.6|48240.4|48220.4|48177.8|48157.8|19
1745226900000|2025-04-21 09:15:00|48222.9|48202.9|48234.9|48214.9|48267.6|48247.6|48222.6|48202.6|35
1745227200000|2025-04-21 09:20:00|48235.1|48215.1|48302.4|48282.4|48302.9|48282.9|48235.1|48215.1|44
1745227500000|2025-04-21 09:25:00|48302.9|48282.9|48322.4|48302.4|48324.9|48304.9|48297.9|48277.9|93
1745227800000|2025-04-21 09:30:00|48323|48303|48325.2|48305.2|48357.4|48337.4|48315.5|48295.5|43
1745228100000|2025-04-21 09:35:00|48323.3|48303.3|48275.3|48255.3|48325|48305|48255.2|48235.2|63
1745228400000|2025-04-21 09:40:00|48273|48253|48270.3|48250.3|48277.2|48257.2|48252.5|48232.5|17
1745228700000|2025-04-21 09:45:00|48268|48248|48290|48270|48297.5|48277.5|48262.5|48242.5|15
1745229000000|2025-04-21 09:50:00|48287.8|48267.8|48267.8|48247.8|48290|48270|48255.3|48235.3|5
1745229300000|2025-04-21 09:55:00|48267.6|48247.6|48282.6|48262.6|48282.6|48262.6|48260.3|48240.3|4
1745229600000|2025-04-21 10:00:00|48282.9|48262.9|48303.2|48283.2|48314.9|48294.9|48282.6|48262.6|15
1745229900000|2025-04-21 10:05:00|48305.4|48285.4|48263.2|48243.2|48338.2|48318.2|48258.5|48238.5|73
1745230200000|2025-04-21 10:10:00|48262.9|48242.9|48312.7|48292.7|48322.9|48302.9|48260.7|48240.7|30
1745230500000|2025-04-21 10:15:00|48315.2|48295.2|48355.7|48335.7|48357.7|48337.7|48310.2|48290.2|30
1745230800000|2025-04-21 10:20:00|48363|48343|48312.7|48292.7|48369.7|48349.7|48305.8|48285.8|173
1745231100000|2025-04-21 10:25:00|48313|48293|48256.1|48236.1|48318|48298|48245|48225|26
1745231400000|2025-04-21 10:30:00|48260.8|48240.8|48350.6|48330.6|48350.6|48330.6|48251.1|48231.1|30
1745231700000|2025-04-21 10:35:00|48351.4|48331.4|48366.1|48346.1|48368.4|48348.4|48331.4|48311.4|130
1745232000000|2025-04-21 10:40:00|48363.6|48343.6|48388.9|48368.9|48403.6|48383.6|48361.1|48341.1|69
1745232300000|2025-04-21 10:45:00|48388.7|48368.7|48353.7|48333.7|48401.2|48381.2|48353.7|48333.7|62
1745232600000|2025-04-21 10:50:00|48354.2|48334.2|48393.7|48373.7|48424|48404|48354.2|48334.2|48
1745232900000|2025-04-21 10:55:00|48393.4|48373.4|48403.7|48383.7|48438.5|48418.5|48383.7|48363.7|38
1745233200000|2025-04-21 11:00:00|48406.2|48386.2|48416.8|48396.8|48433.7|48413.7|48383.8|48363.8|59
1745233500000|2025-04-21 11:05:00|48419.3|48399.3|48406.3|48386.3|48441.5|48421.5|48384|48364|75
1745233800000|2025-04-21 11:10:00|48408.5|48388.5|48341.8|48321.8|48413.8|48393.8|48329.3|48309.3|161
1745234100000|2025-04-21 11:15:00|48342.1|48322.1|48399.6|48379.6|48404.6|48384.6|48342.1|48322.1|30
1745234400000|2025-04-21 11:20:00|48397.4|48377.4|48379.7|48359.7|48399.4|48379.4|48354.4|48334.4|26
1745234700000|2025-04-21 11:25:00|48379.4|48359.4|48359.4|48339.4|48379.7|48359.7|48347.2|48327.2|41
1745235000000|2025-04-21 11:30:00|48359.7|48339.7|48389.7|48369.7|48404.7|48384.7|48359.4|48339.4|40
1745235300000|2025-04-21 11:35:00|48397|48377|48486.7|48466.7|48519|48499|48397|48377|173
1745235600000|2025-04-21 11:40:00|48486.5|48466.5|48472|48452|48486.5|48466.5|48421.7|48401.7|61
1745235900000|2025-04-21 11:45:00|48471.8|48451.8|48462.3|48442.3|48509.5|48489.5|48457.3|48437.3|54
1745236200000|2025-04-21 11:50:00|48464.5|48444.5|48379.8|48359.8|48464.5|48444.5|48379.6|48359.6|70
1745236500000|2025-04-21 11:55:00|48379.6|48359.6|48357.4|48337.4|48379.6|48359.6|48329.6|48309.6|40
1745236800000|2025-04-21 12:00:00|48357.1|48337.1|48414.4|48394.4|48424.6|48404.6|48342.4|48322.4|83
1745237100000|2025-04-21 12:05:00|48414.1|48394.1|48391.9|48371.9|48511.9|48491.9|48386.9|48366.9|286
1745237400000|2025-04-21 12:10:00|48396.9|48376.9|48351.9|48331.9|48424.1|48404.1|48313.9|48293.9|153
1745237700000|2025-04-21 12:15:00|48349.7|48329.7|48341.4|48321.4|48378.9|48358.9|48321.7|48301.7|104
1745238000000|2025-04-21 12:20:00|48338.9|48318.9|48276.7|48256.7|48341.4|48321.4|48256.5|48236.5|109
1745238300000|2025-04-21 12:25:00|48277|48257|48151|48131|48299|48279|48146.5|48126.5|175
1745238600000|2025-04-21 12:30:00|48158.5|48138.5|48204.3|48184.3|48223.8|48203.8|48153.7|48133.7|149
1745238900000|2025-04-21 12:35:00|48204|48184|48206.3|48186.3|48221|48201|48173.8|48153.8|68
1745239200000|2025-04-21 12:40:00|48206.6|48186.6|48301.8|48281.8|48309.1|48289.1|48196.8|48176.8|117
1745239500000|2025-04-21 12:45:00|48301.6|48281.6|48349.4|48329.4|48406.3|48386.3|48301.6|48281.6|162
1745239800000|2025-04-21 12:50:00|48347.1|48327.1|48307.7|48287.7|48347.1|48327.1|48302.1|48282.1|72
1745240100000|2025-04-21 12:55:00|48307.4|48287.4|48292.2|48272.2|48359.7|48339.7|48269.9|48249.9|214
1745240400000|2025-04-21 13:00:00|48291.9|48271.9|48357.2|48337.2|48410|48390|48291.7|48271.7|273
1745240700000|2025-04-21 13:05:00|48357|48337|48382.2|48362.2|48407.7|48387.7|48349.5|48329.5|120
1745241000000|2025-04-21 13:10:00|48382.5|48362.5|48392.5|48372.5|48405.5|48385.5|48352.8|48332.8|119
1745241300000|2025-04-21 13:15:00|48390|48370|48442.8|48422.8|48460.1|48440.1|48382.8|48362.8|213
1745241600000|2025-04-21 13:20:00|48440.6|48420.6|48404.8|48384.8|48445.3|48425.3|48377.8|48357.8|68
1745241900000|2025-04-21 13:25:00|48405.3|48385.3|48405.1|48385.1|48412.6|48392.6|48350.1|48330.1|149
1745242200000|2025-04-21 13:30:00|48407.9|48387.9|48352.6|48332.6|48455.6|48435.6|48282.6|48262.6|229
1745242500000|2025-04-21 13:35:00|48353.2|48333.2|48317.9|48297.9|48375.1|48355.1|48270.2|48250.2|158
1745242800000|2025-04-21 13:40:00|48317.7|48297.7|48242.4|48222.4|48347.7|48327.7|48242.4|48222.4|328
1745243100000|2025-04-21 13:45:00|48239.7|48219.7|48337.7|48317.7|48337.7|48317.7|48209.7|48189.7|343
1745243400000|2025-04-21 13:50:00|48335.5|48315.5|48302.5|48282.5|48340|48320|48235.3|48215.3|221
1745243700000|2025-04-21 13:55:00|48300.3|48280.3|48245|48225|48300.3|48280.3|48212.5|48192.5|221
1745244000000|2025-04-21 14:00:00|48244.8|48224.8|48442.8|48422.8|48442.8|48422.8|48242.5|48222.5|487
1745244300000|2025-04-21 14:05:00|48445.1|48425.1|48409.6|48389.6|48455.6|48435.6|48380.6|48360.6|158
1745244600000|2025-04-21 14:10:00|48407.3|48387.3|48322.4|48302.4|48407.3|48387.3|48269.3|48249.3|225
1745244900000|2025-04-21 14:15:00|48319.9|48299.9|48376.1|48356.1|48376.1|48356.1|48269.1|48249.1|448
1745245200000|2025-04-21 14:20:00|48375.8|48355.8|48301.1|48281.1|48376.1|48356.1|48263.6|48243.6|234
1745245500000|2025-04-21 14:25:00|48303.6|48283.6|48278.4|48258.4|48341.4|48321.4|48259.4|48239.4|196
1745245800000|2025-04-21 14:30:00|48276.2|48256.2|48094.7|48074.7|48276.2|48256.2|48066.7|48046.7|414
1745246100000|2025-04-21 14:35:00|48092|48072|48022.2|48002.2|48114.5|48094.5|47984.5|47964.5|284
1745246400000|2025-04-21 14:40:00|48022|48002|47964.3|47944.3|48064.7|48044.7|47964.3|47944.3|201
1745246700000|2025-04-21 14:45:00|47966.8|47946.8|47972.3|47952.3|47994.3|47974.3|47912|47892|521
1745247000000|2025-04-21 14:50:00|47972|47952|48009.6|47989.6|48022.1|48002.1|47932.3|47912.3|119
1745247300000|2025-04-21 14:55:00|48007.3|47987.3|48049.6|48029.6|48054.1|48034.1|47977.3|47957.3|125
1745247600000|2025-04-21 15:00:00|48049.4|48029.4|47972.1|47952.1|48064.4|48044.4|47956.9|47936.9|104
1745247900000|2025-04-21 15:05:00|47971.9|47951.9|47882.9|47862.9|48006.9|47986.9|47854.7|47834.7|200
1745248200000|2025-04-21 15:10:00|47887.4|47867.4|47835.7|47815.7|47940.2|47920.2|47831.9|47811.9|159
1745248500000|2025-04-21 15:15:00|47835.5|47815.5|47954.7|47934.7|47959.5|47939.5|47812.2|47792.2|526
1745248800000|2025-04-21 15:20:00|47959.7|47939.7|47904.8|47884.8|47969.7|47949.7|47902.5|47882.5|183
1745249100000|2025-04-21 15:25:00|47907.3|47887.3|47924.8|47904.8|47964.8|47944.8|47894.8|47874.8|119
1745249400000|2025-04-21 15:30:00|47924.5|47904.5|47887.6|47867.6|47932.3|47912.3|47862.3|47842.3|155
1745249700000|2025-04-21 15:35:00|47882.6|47862.6|47988.1|47968.1|48002.8|47982.8|47859.6|47839.6|309
1745250000000|2025-04-21 15:40:00|47993.1|47973.1|47982.6|47962.6|48035.6|48015.6|47950.4|47930.4|124
1745250300000|2025-04-21 15:45:00|47977.6|47957.6|47860.4|47840.4|47980.4|47960.4|47857.7|47837.7|474
1745250600000|2025-04-21 15:50:00|47859.9|47839.9|47847.2|47827.2|47869.9|47849.9|47774.7|47754.7|213
1745250900000|2025-04-21 15:55:00|47847.4|47827.4|47904.7|47884.7|47920|47900|47832.7|47812.7|199
1745251200000|2025-04-21 16:00:00|47902.5|47882.5|47920|47900|47925.2|47905.2|47885|47865|115
1745251500000|2025-04-21 16:05:00|47917.7|47897.7|47940|47920|47972.7|47952.7|47917.2|47897.2|113
1745251800000|2025-04-21 16:10:00|47942.3|47922.3|47969.8|47949.8|48014.8|47994.8|47930|47910|115
1745252100000|2025-04-21 16:15:00|47970|47950|47927.6|47907.6|47990|47970|47925.3|47905.3|97
1745252400000|2025-04-21 16:20:00|47927.8|47907.8|47937.9|47917.9|47942.8|47922.8|47892.8|47872.8|122
1745252700000|2025-04-21 16:25:00|47937.3|47917.3|47855.1|47835.1|47937.3|47917.3|47812.6|47792.6|232
1745253000000|2025-04-21 16:30:00|47854.9|47834.9|47887.9|47867.9|47890.2|47870.2|47835.1|47815.1|93
1745253300000|2025-04-21 16:35:00|47890.2|47870.2|47862.7|47842.7|47905.4|47885.4|47857.7|47837.7|107
1745253600000|2025-04-21 16:40:00|47864.9|47844.9|47855.5|47835.5|47865.5|47845.5|47833|47813|128
1745253900000|2025-04-21 16:45:00|47857.7|47837.7|47788|47768|47860.5|47840.5|47765.5|47745.5|167
1745254200000|2025-04-21 16:50:00|47793|47773|47806|47786|47808|47788|47775.5|47755.5|151
1745254500000|2025-04-21 16:55:00|47806.3|47786.3|47731.6|47711.6|47806.3|47786.3|47728.8|47708.8|627
1745254800000|2025-04-21 17:00:00|47728.8|47708.8|47590.8|47570.8|47745.8|47725.8|47588.6|47568.6|502
1745255100000|2025-04-21 17:05:00|47588.6|47568.6|47528.4|47508.4|47593.6|47573.6|47508.4|47488.4|163
1745255400000|2025-04-21 17:10:00|47530.6|47510.6|47634.1|47614.1|47643.9|47623.9|47530.6|47510.6|201
1745255700000|2025-04-21 17:15:00|47633.9|47613.9|47646.2|47626.2|47646.4|47626.4|47584.4|47564.4|54
1745256000000|2025-04-21 17:20:00|47645.9|47625.9|47681.5|47661.5|47701.2|47681.2|47641.2|47621.2|70
1745256300000|2025-04-21 17:25:00|47681.2|47661.2|47681.7|47661.7|47706.5|47686.5|47666.5|47646.5|102
1745256600000|2025-04-21 17:30:00|47681.2|47661.2|47684.3|47664.3|47701.8|47681.8|47659|47639|57
1745256900000|2025-04-21 17:35:00|47683.8|47663.8|47616.8|47596.8|47683.8|47663.8|47611.8|47591.8|53
1745257200000|2025-04-21 17:40:00|47619.3|47599.3|47582.3|47562.3|47626.5|47606.5|47551.6|47531.6|183
1745257500000|2025-04-21 17:45:00|47587.1|47567.1|47552.3|47532.3|47590.3|47570.3|47487.3|47467.3|224
1745257800000|2025-04-21 17:50:00|47552.6|47532.6|47629.6|47609.6|47637.1|47617.1|47549.8|47529.8|65
1745258100000|2025-04-21 17:55:00|47627.4|47607.4|47562.9|47542.9|47639.4|47619.4|47562.9|47542.9|75
1745258400000|2025-04-21 18:00:00|47565.2|47545.2|47535.7|47515.7|47614.7|47594.7|47535.7|47515.7|272
1745258700000|2025-04-21 18:05:00|47538.2|47518.2|47561|47541|47585.7|47565.7|47530.9|47510.9|126
1745259000000|2025-04-21 18:10:00|47558.7|47538.7|47548.2|47528.2|47560.7|47540.7|47525.7|47505.7|42
1745259300000|2025-04-21 18:15:00|47548.5|47528.5|47528.8|47508.8|47573.2|47553.2|47528.3|47508.3|52
1745259600000|2025-04-21 18:20:00|47526.3|47506.3|47531|47511|47546|47526|47521|47501|56
1745259900000|2025-04-21 18:25:00|47533.3|47513.3|47573.3|47553.3|47578.1|47558.1|47528.3|47508.3|50
1745260200000|2025-04-21 18:30:00|47575.6|47555.6|47633.3|47613.3|47635.8|47615.8|47573.3|47553.3|46
1745260500000|2025-04-21 18:35:00|47635.6|47615.6|47628.4|47608.4|47656.1|47636.1|47620.6|47600.6|24
1745260800000|2025-04-21 18:40:00|47625.9|47605.9|47598.2|47578.2|47630.6|47610.6|47578.2|47558.2|27
1745261100000|2025-04-21 18:45:00|47598.4|47578.4|47623.7|47603.7|47626.2|47606.2|47598.4|47578.4|22
1745261400000|2025-04-21 18:50:00|47621.2|47601.2|47606.2|47586.2|47628.4|47608.4|47588.2|47568.2|32
1745261700000|2025-04-21 18:55:00|47604|47584|47616|47596|47618.5|47598.5|47598.2|47578.2|23
1745262000000|2025-04-21 19:00:00|47615.2|47595.2|47693.5|47673.5|47698.5|47678.5|47607.7|47587.7|40
1745262300000|2025-04-21 19:05:00|47694|47674|47723.5|47703.5|47726|47706|47694|47674|28
1745262600000|2025-04-21 19:10:00|47726|47706|47709.3|47689.3|47726|47706|47676.6|47656.6|52
1745262900000|2025-04-21 19:15:00|47711.6|47691.6|47714.3|47694.3|47716.8|47696.8|47699.1|47679.1|21
1745263200000|2025-04-21 19:20:00|47716.8|47696.8|47717.1|47697.1|47734.1|47714.1|47691.8|47671.8|37
1745263500000|2025-04-21 19:25:00|47716.9|47696.9|47709.1|47689.1|47716.9|47696.9|47686.6|47666.6|45
1745263800000|2025-04-21 19:30:00|47709.4|47689.4|47706.9|47686.9|47726.9|47706.9|47696.9|47676.9|33
1745264100000|2025-04-21 19:35:00|47704.4|47684.4|47712|47692|47729.4|47709.4|47701.9|47681.9|24
1745264400000|2025-04-21 19:40:00|47714.5|47694.5|47734|47714|47756|47736|47714.5|47694.5|49
1745264700000|2025-04-21 19:45:00|47736.5|47716.5|47739|47719|47746.5|47726.5|47706.2|47686.2|45
1745265000000|2025-04-21 19:50:00|47736.5|47716.5|47734|47714|47744|47724|47699.3|47679.3|30
1745265300000|2025-04-21 19:55:00|47736.5|47716.5|47776.1|47756.1|47791.1|47771.1|47731.5|47711.5|40
1745265600000|2025-04-21 20:00:00|47776.3|47756.3|47746.6|47726.6|47813.6|47793.6|47746.3|47726.3|53
1745265900000|2025-04-21 20:05:00|47746.3|47726.3|47719.6|47699.6|47746.6|47726.6|47719.6|47699.6|97
1745266200000|2025-04-21 20:10:00|47721.9|47701.9|47731.9|47711.9|47744.4|47724.4|47719.6|47699.6|11
1745266500000|2025-04-21 20:15:00|47729.6|47709.6|47711.7|47691.7|47729.6|47709.6|47709.9|47689.9|28
1745266800000|2025-04-21 20:20:00|47714.4|47694.4|47739.4|47719.4|47744.2|47724.2|47712.2|47692.2|20
1745267100000|2025-04-21 20:25:00|47737.2|47717.2|47714.7|47694.7|47737.2|47717.2|47714.5|47694.5|33
1745267400000|2025-04-21 20:30:00|47714.5|47694.5|47709.5|47689.5|47719.5|47699.5|47709.5|47689.5|12
1745267700000|2025-04-21 20:35:00|47704.5|47684.5|47667|47647|47704.5|47684.5|47667|47647|30
1745268000000|2025-04-21 20:40:00|47664.8|47644.8|47644.1|47624.1|47667|47647|47641.8|47621.8|210
1745268300000|2025-04-21 20:45:00|47646.8|47626.8|47696.8|47676.8|47696.8|47676.8|47646.8|47626.8|28
1745268600000|2025-04-21 20:50:00|47699.1|47679.1|47709.1|47689.1|47722.1|47702.1|47699.1|47679.1|15
1745268900000|2025-04-21 20:55:00|47706.9|47686.9|47649.1|47629.1|47706.9|47686.9|47649.1|47629.1|37
1745272800000|2025-04-21 22:00:00|47663|47643|47759.5|47739.5|47760|47740|47662.7|47642.7|40
1745273100000|2025-04-21 22:05:00|47764.3|47744.3|47779.5|47759.5|47779.8|47759.8|47747|47727|26
1745273400000|2025-04-21 22:10:00|47782|47762|47837.1|47817.1|47844.6|47824.6|47782|47762|56
1745273700000|2025-04-21 22:15:00|47836.8|47816.8|47784.6|47764.6|47836.8|47816.8|47776.8|47756.8|8
1745274000000|2025-04-21 22:20:00|47787.1|47767.1|47784.6|47764.6|47789.6|47769.6|47774.6|47754.6|6
1745274300000|2025-04-21 22:25:00|47784.9|47764.9|47782.4|47762.4|47804.6|47784.6|47779.9|47759.9|8
1745274600000|2025-04-21 22:30:00|47779.6|47759.6|47766.7|47746.7|47782.2|47762.2|47766.7|47746.7|4
1745274900000|2025-04-21 22:35:00|47762.2|47742.2|47765.2|47745.2|47765.2|47745.2|47754.7|47734.7|4
1745275200000|2025-04-21 22:40:00|47767.4|47747.4|47787.2|47767.2|47800.2|47780.2|47767.2|47747.2|14
1745275500000|2025-04-21 22:45:00|47787.5|47767.5|47822|47802|47824.8|47804.8|47787.5|47767.5|25
1745275800000|2025-04-21 22:50:00|47819.8|47799.8|47809.5|47789.5|47822.3|47802.3|47807|47787|4
1745276100000|2025-04-21 22:55:00|47804.3|47784.3|47779.8|47759.8|47804.8|47784.8|47779.8|47759.8|8
1745276400000|2025-04-21 23:00:00|47784.8|47764.8|47814.6|47794.6|47814.8|47794.8|47782.3|47762.3|20
1745276700000|2025-04-21 23:05:00|47812.1|47792.1|47775.1|47755.1|47814.4|47794.4|47774.9|47754.9|12
1745277000000|2025-04-21 23:10:00|47774.9|47754.9|47795.4|47775.4|47795.4|47775.4|47772.6|47752.6|11
1745277300000|2025-04-21 23:15:00|47795.9|47775.9|47857.2|47837.2|47862.2|47842.2|47795.9|47775.9|31
1745277600000|2025-04-21 23:20:00|47856.9|47836.9|47837.4|47817.4|47866.9|47846.9|47829.9|47809.9|12
1745277900000|2025-04-21 23:25:00|47839.9|47819.9|47867.5|47847.5|47869.7|47849.7|47837.4|47817.4|7
1745278200000|2025-04-21 23:30:00|47865|47845|47855.2|47835.2|47880|47860|47855.2|47835.2|15
1745278500000|2025-04-21 23:35:00|47855|47835|47880|47860|47885|47865|47852.3|47832.3|11
1745278800000|2025-04-21 23:40:00|47879.8|47859.8|47885.1|47865.1|47897.8|47877.8|47872.5|47852.5|27
1745279100000|2025-04-21 23:45:00|47882.8|47862.8|47845.1|47825.1|47882.8|47862.8|47822.6|47802.6|41
1745279400000|2025-04-21 23:50:00|47844.8|47824.8|47895.1|47875.1|47897.9|47877.9|47832.6|47812.6|26
1745279700000|2025-04-21 23:55:00|47897.4|47877.4|47895.1|47875.1|47957.9|47937.9|47895.1|47875.1|36
1745280000000|2025-04-22 00:00:00|47890.1|47870.1|47772.7|47752.7|47902.9|47882.9|47749.7|47729.7|109
1745280300000|2025-04-22 00:05:00|47775.2|47755.2|47817.5|47797.5|47832.7|47812.7|47772.7|47752.7|29
1745280600000|2025-04-22 00:10:00|47815.2|47795.2|47822.7|47802.7|47847.7|47827.7|47800.2|47780.2|27
1745280900000|2025-04-22 00:15:00|47820.2|47800.2|47898|47878|47900.3|47880.3|47820.2|47800.2|46
1745281200000|2025-04-22 00:20:00|47902.8|47882.8|47839.6|47819.6|47935.3|47915.3|47839.6|47819.6|84
1745281500000|2025-04-22 00:25:00|47839.3|47819.3|47795.5|47775.5|47840.3|47820.3|47775.3|47755.3|44
1745281800000|2025-04-22 00:30:00|47797.8|47777.8|47715.8|47695.8|47807.8|47787.8|47715.8|47695.8|21
1745282100000|2025-04-22 00:35:00|47718.1|47698.1|47675.4|47655.4|47745.3|47725.3|47675.4|47655.4|39
1745282400000|2025-04-22 00:40:00|47672.9|47652.9|47722.7|47702.7|47722.7|47702.7|47650.4|47630.4|19
1745282700000|2025-04-22 00:45:00|47720.6|47700.6|47740.7|47720.7|47750.7|47730.7|47712.9|47692.9|25
1745283000000|2025-04-22 00:50:00|47748.2|47728.2|47732.9|47712.9|47750.4|47730.4|47715.4|47695.4|24
1745283300000|2025-04-22 00:55:00|47735.7|47715.7|47735.5|47715.5|47765.4|47745.4|47673.4|47653.4|110
1745283600000|2025-04-22 01:00:00|47735.2|47715.2|47845.7|47825.7|47870.3|47850.3|47708|47688|78
1745283900000|2025-04-22 01:05:00|47845.5|47825.5|47850.5|47830.5|47910.8|47890.8|47840.5|47820.5|45
1745284200000|2025-04-22 01:10:00|47850.3|47830.3|47913.3|47893.3|47917.8|47897.8|47850.3|47830.3|25
1745284500000|2025-04-22 01:15:00|47915.8|47895.8|47956.3|47936.3|47956.3|47936.3|47883.5|47863.5|73
1745284800000|2025-04-22 01:20:00|47956.5|47936.5|47990.6|47970.6|48050.4|48030.4|47955.6|47935.6|113
1745285100000|2025-04-22 01:25:00|47995.4|47975.4|47870.6|47850.6|47995.6|47975.6|47852.9|47832.9|44
1745285400000|2025-04-22 01:30:00|47870.4|47850.4|48023.2|48003.2|48040.9|48020.9|47863.4|47843.4|97
1745285700000|2025-04-22 01:35:00|48022.9|48002.9|48145.5|48125.5|48148.2|48128.2|47985.4|47965.4|165
1745286000000|2025-04-22 01:40:00|48140.9|48120.9|48013.5|47993.5|48150.5|48130.5|48001|47981|110
1745286300000|2025-04-22 01:45:00|48015.7|47995.7|48061|48041|48061|48041|47968.7|47948.7|47
1745286600000|2025-04-22 01:50:00|48063.2|48043.2|47953.5|47933.5|48063.2|48043.2|47911.2|47891.2|27
1745286900000|2025-04-22 01:55:00|47958.8|47938.8|47980.8|47960.8|48005.6|47985.6|47923.1|47903.1|115
1745287200000|2025-04-22 02:00:00|47976.3|47956.3|47843.3|47823.3|48008.3|47988.3|47836.1|47816.1|79
1745287500000|2025-04-22 02:05:00|47843.6|47823.6|47913.4|47893.4|47915.6|47895.6|47818.3|47798.3|29
1745287800000|2025-04-22 02:10:00|47913.6|47893.6|47918.6|47898.6|47978.4|47958.4|47898.4|47878.4|44
1745288100000|2025-04-22 02:15:00|47918.9|47898.9|47965.9|47945.9|47993.9|47973.9|47910.9|47890.9|22
1745288400000|2025-04-22 02:20:00|47965.7|47945.7|47979.2|47959.2|47998.7|47978.7|47963.4|47943.4|32
1745288700000|2025-04-22 02:25:00|47985.9|47965.9|47978.7|47958.7|47993.4|47973.4|47938.5|47918.5|34
1745289000000|2025-04-22 02:30:00|47981|47961|48028.5|48008.5|48048.5|48028.5|47976|47956|26
1745289300000|2025-04-22 02:35:00|48026.2|48006.2|48003.5|47983.5|48038.5|48018.5|47991|47971|10
1745289600000|2025-04-22 02:40:00|48008.1|47988.1|47978.6|47958.6|48046|48026|47978.6|47958.6|25
1745289900000|2025-04-22 02:45:00|47981.1|47961.1|48008.1|47988.1|48036.3|48016.3|47981.1|47961.1|25
1745290200000|2025-04-22 02:50:00|48008.3|47988.3|48029.1|48009.1|48031.3|48011.3|47988.4|47968.4|13
1745290500000|2025-04-22 02:55:00|48033.6|48013.6|48061.1|48041.1|48088.6|48068.6|48033.6|48013.6|38
1745290800000|2025-04-22 03:00:00|48058.6|48038.6|48008.7|47988.7|48061.1|48041.1|48000.9|47980.9|41
1745291100000|2025-04-22 03:05:00|48013.7|47993.7|48066.4|48046.4|48098.7|48078.7|48008.7|47988.7|34
1745291400000|2025-04-22 03:10:00|48068.7|48048.7|48063.7|48043.7|48136.2|48116.2|48051|48031|54
1745291700000|2025-04-22 03:15:00|48066.2|48046.2|48118.7|48098.7|48123.7|48103.7|48064|48044|17
1745292000000|2025-04-22 03:20:00|48116.2|48096.2|48106.3|48086.3|48116.2|48096.2|48068.5|48048.5|14
1745292300000|2025-04-22 03:25:00|48103.8|48083.8|48213.6|48193.6|48220.8|48200.8|48078.3|48058.3|163
1745292600000|2025-04-22 03:30:00|48213.8|48193.8|48173.8|48153.8|48216.3|48196.3|48141.1|48121.1|45
1745292900000|2025-04-22 03:35:00|48176.1|48156.1|48161.1|48141.1|48203.6|48183.6|48160.4|48140.4|75
1745293200000|2025-04-22 03:40:00|48163.2|48143.2|48188.7|48168.7|48205.9|48185.9|48160.9|48140.9|45
1745293500000|2025-04-22 03:45:00|48193.2|48173.2|48200.9|48180.9|48205.9|48185.9|48158.4|48138.4|40
1745293800000|2025-04-22 03:50:00|48203|48183|48186|48166|48208.4|48188.4|48163.5|48143.5|43
1745294100000|2025-04-22 03:55:00|48186.2|48166.2|48163.7|48143.7|48188.5|48168.5|48145.8|48125.8|11
1745294400000|2025-04-22 04:00:00|48161|48141|48189|48169|48208.5|48188.5|48156|48136|41
1745294700000|2025-04-22 04:05:00|48191.3|48171.3|48208.3|48188.3|48233.5|48213.5|48169|48149|38
1745295000000|2025-04-22 04:10:00|48201.3|48181.3|48200.6|48180.6|48208.8|48188.8|48178.8|48158.8|37
1745295300000|2025-04-22 04:15:00|48200.9|48180.9|48193.4|48173.4|48213.4|48193.4|48188.4|48168.4|23
1745295600000|2025-04-22 04:20:00|48188.8|48168.8|48179.1|48159.1|48191.1|48171.1|48164.1|48144.1|7
1745295900000|2025-04-22 04:25:00|48178.9|48158.9|48183.7|48163.7|48198.9|48178.9|48173.6|48153.6|12
1745296200000|2025-04-22 04:30:00|48179.1|48159.1|48163.9|48143.9|48183.7|48163.7|48158.9|48138.9|9
1745296500000|2025-04-22 04:35:00|48161.4|48141.4|48189|48169|48189|48169|48158.9|48138.9|7
1745296800000|2025-04-22 04:40:00|48191.5|48171.5|48261.7|48241.7|48299|48279|48181|48161|75
1745297100000|2025-04-22 04:45:00|48264|48244|48228.8|48208.8|48268.8|48248.8|48226.5|48206.5|36
1745297400000|2025-04-22 04:50:00|48226.5|48206.5|48183.3|48163.3|48226.5|48206.5|48153.8|48133.8|65
1745297700000|2025-04-22 04:55:00|48183.8|48163.8|48243.4|48223.4|48253.8|48233.8|48183.8|48163.8|25
1745298000000|2025-04-22 05:00:00|48241.1|48221.1|48279.3|48259.3|48289.1|48269.1|48223.6|48203.6|69
1745298300000|2025-04-22 05:05:00|48281.4|48261.4|48254.6|48234.6|48336.4|48316.4|48254.4|48234.4|95
1745298600000|2025-04-22 05:10:00|48256.9|48236.9|48244.1|48224.1|48289.1|48269.1|48229.8|48209.8|57
1745298900000|2025-04-22 05:15:00|48241.9|48221.9|48239.6|48219.6|48244.6|48224.6|48219.9|48199.9|9
1745299200000|2025-04-22 05:20:00|48242.1|48222.1|48251.7|48231.7|48254|48234|48229.6|48209.6|6
1745299500000|2025-04-22 05:25:00|48254|48234|48309.7|48289.7|48314.7|48294.7|48251.9|48231.9|28
1745299800000|2025-04-22 05:30:00|48312|48292|48254.5|48234.5|48366.5|48346.5|48254.5|48234.5|88
1745300100000|2025-04-22 05:35:00|48252.2|48232.2|48209.3|48189.3|48257|48237|48185|48165|34
1745300400000|2025-04-22 05:40:00|48207|48187|48199.8|48179.8|48237|48217|48187|48167|47
1745300700000|2025-04-22 05:45:00|48197.3|48177.3|48224.6|48204.6|48224.6|48204.6|48164.6|48144.6|28
1745301000000|2025-04-22 05:50:00|48224.8|48204.8|48277.1|48257.1|48299.6|48279.6|48224.6|48204.6|27
1745301300000|2025-04-22 05:55:00|48274.8|48254.8|48284.6|48264.6|48296.9|48276.9|48234.8|48214.8|36
1745301600000|2025-04-22 06:00:00|48284.9|48264.9|48222.2|48202.2|48285.1|48265.1|48216.9|48196.9|45
1745301900000|2025-04-22 06:05:00|48224.7|48204.7|48257.2|48237.2|48274.4|48254.4|48224.4|48204.4|48
1745302200000|2025-04-22 06:10:00|48259.7|48239.7|48242.4|48222.4|48272.2|48252.2|48214.7|48194.7|25
1745302500000|2025-04-22 06:15:00|48244.7|48224.7|48104.7|48084.7|48249.7|48229.7|48104.7|48084.7|60
1745302800000|2025-04-22 06:20:00|48102.5|48082.5|48017.5|47997.5|48104.7|48084.7|47987|47967|98
1745303100000|2025-04-22 06:25:00|48017.3|47997.3|48049.6|48029.6|48057|48037|48009.8|47989.8|42
1745303400000|2025-04-22 06:30:00|48047.3|48027.3|48047.3|48027.3|48059.4|48039.4|48010.3|47990.3|65
1745303700000|2025-04-22 06:35:00|48044.8|48024.8|48144.2|48124.2|48144.2|48124.2|48034.6|48014.6|76
1745304000000|2025-04-22 06:40:00|48143.9|48123.9|48119.4|48099.4|48164.2|48144.2|48109.4|48089.4|45
1745304300000|2025-04-22 06:45:00|48117.1|48097.1|48151.3|48131.3|48199.2|48179.2|48117.1|48097.1|39
1745304600000|2025-04-22 06:50:00|48151.7|48131.7|48179.2|48159.2|48179.2|48159.2|48129.2|48109.2|27
1745304900000|2025-04-22 06:55:00|48182|48162|48136.8|48116.8|48184.2|48164.2|48116.3|48096.3|27
1745305200000|2025-04-22 07:00:00|48139|48119|48074.3|48054.3|48164|48144|48026.6|48006.6|129
1745305500000|2025-04-22 07:05:00|48074.1|48054.1|48066.8|48046.8|48161.4|48141.4|48066.8|48046.8|139
1745305800000|2025-04-22 07:10:00|48069.1|48049.1|47983.9|47963.9|48088.4|48068.4|47971.4|47951.4|148
1745306100000|2025-04-22 07:15:00|47983.4|47963.4|48028.7|48008.7|48068.7|48048.7|47976.4|47956.4|97
1745306400000|2025-04-22 07:20:00|48023.7|48003.7|48013.7|47993.7|48038.7|48018.7|47983.7|47963.7|40
1745306700000|2025-04-22 07:25:00|48014|47994|48036.3|48016.3|48053.7|48033.7|48003.7|47983.7|69
1745307000000|2025-04-22 07:30:00|48034|48014|48104|48084|48106.3|48086.3|48031.3|48011.3|126
1745307300000|2025-04-22 07:35:00|48106.3|48086.3|48058.6|48038.6|48129|48109|48051.3|48031.3|67
1745307600000|2025-04-22 07:40:00|48056.1|48036.1|48068.8|48048.8|48101.3|48081.3|48023.8|48003.8|31
1745307900000|2025-04-22 07:45:00|48071.1|48051.1|48065.9|48045.9|48103.6|48083.6|48033.4|48013.4|60
1745308200000|2025-04-22 07:50:00|48065.7|48045.7|48043.7|48023.7|48076.2|48056.2|48028.4|48008.4|37
1745308500000|2025-04-22 07:55:00|48043.4|48023.4|48018.7|47998.7|48096.2|48076.2|48011|47991|44
1745308800000|2025-04-22 08:00:00|48023.2|48003.2|48158.7|48138.7|48181.9|48161.9|48018.7|47998.7|108
1745309100000|2025-04-22 08:05:00|48161.2|48141.2|48038.5|48018.5|48161.2|48141.2|48028.8|48008.8|101
1745309400000|2025-04-22 08:10:00|48038.3|48018.3|48046.5|48026.5|48053.6|48033.6|48013.5|47993.5|30
1745309700000|2025-04-22 08:15:00|48043.8|48023.8|47973.6|47953.6|48043.8|48023.8|47968.4|47948.4|45
1745310000000|2025-04-22 08:20:00|47973.4|47953.4|47933.6|47913.6|47981.1|47961.1|47823.8|47803.8|199
1745310300000|2025-04-22 08:25:00|47935.9|47915.9|47988.6|47968.6|48003.6|47983.6|47935.9|47915.9|53
1745310600000|2025-04-22 08:30:00|47988.4|47968.4|47986.2|47966.2|48003.2|47983.2|47953.7|47933.7|66
1745310900000|2025-04-22 08:35:00|47990.7|47970.7|47985.8|47965.8|47998.7|47978.7|47943.5|47923.5|64
1745311200000|2025-04-22 08:40:00|47983.5|47963.5|47956|47936|48011.2|47991.2|47953.5|47933.5|30
1745311500000|2025-04-22 08:45:00|47955.8|47935.8|47876.3|47856.3|47971|47951|47873.5|47853.5|54
1745311800000|2025-04-22 08:50:00|47876.5|47856.5|47873.8|47853.8|47899|47879|47811.5|47791.5|155
1745312100000|2025-04-22 08:55:00|47874|47854|47884.3|47864.3|47884.5|47864.5|47828.8|47808.8|100
1745312400000|2025-04-22 09:00:00|47886.8|47866.8|47904.1|47884.1|47917.2|47897.2|47856.8|47836.8|78
1745312700000|2025-04-22 09:05:00|47904.3|47884.3|47932.3|47912.3|47951.8|47931.8|47879.3|47859.3|406
1745313000000|2025-04-22 09:10:00|47935|47915|47912.1|47892.1|47945|47925|47912.1|47892.1|81
1745313300000|2025-04-22 09:15:00|47912.3|47892.3|47919.6|47899.6|47947.5|47927.5|47904.8|47884.8|63
1745313600000|2025-04-22 09:20:00|47917.1|47897.1|48007.4|47987.4|48007.6|47987.6|47900.1|47880.1|50
1745313900000|2025-04-22 09:25:00|48005.1|47985.1|48050.1|48030.1|48079.4|48059.4|48004.6|47984.6|133
1745314200000|2025-04-22 09:30:00|48049.7|48029.7|48060.1|48040.1|48072.9|48052.9|48032.2|48012.2|37
1745314500000|2025-04-22 09:35:00|48064.7|48044.7|48165.6|48145.6|48193.1|48173.1|48059.9|48039.9|182
1745314800000|2025-04-22 09:40:00|48165.8|48145.8|48130.6|48110.6|48172.9|48152.9|48125.4|48105.4|51
1745315100000|2025-04-22 09:45:00|48130.4|48110.4|48115.5|48095.5|48155.4|48135.4|48113|48093|91
1745315400000|2025-04-22 09:50:00|48115.2|48095.2|48075.7|48055.7|48127.7|48107.7|48065.7|48045.7|137
1745315700000|2025-04-22 09:55:00|48070.9|48050.9|48118.5|48098.5|48118.5|48098.5|48060.7|48040.7|269
1745316000000|2025-04-22 10:00:00|48120.7|48100.7|48020.8|48000.8|48121|48101|48015.8|47995.8|154
1745316300000|2025-04-22 10:05:00|48021|48001|48025.3|48005.3|48053.5|48033.5|48015.3|47995.3|118
1745316600000|2025-04-22 10:10:00|48020.8|48000.8|48037.6|48017.6|48070.4|48050.4|48010.3|47990.3|122
1745316900000|2025-04-22 10:15:00|48035.4|48015.4|48035.6|48015.6|48048.1|48028.1|48022.7|48002.7|39
1745317200000|2025-04-22 10:20:00|48035.8|48015.8|48035.6|48015.6|48057.9|48037.9|48030.6|48010.6|32
1745317500000|2025-04-22 10:25:00|48035.4|48015.4|48060.5|48040.5|48070.4|48050.4|48033.1|48013.1|37
1745317800000|2025-04-22 10:30:00|48063|48043|48088.2|48068.2|48090.3|48070.3|48053|48033|25
1745318100000|2025-04-22 10:35:00|48090.5|48070.5|48106|48086|48118.7|48098.7|48085.5|48065.5|17
1745318400000|2025-04-22 10:40:00|48108|48088|48131|48111|48131|48111|48085.5|48065.5|48
1745318700000|2025-04-22 10:45:00|48133.3|48113.3|48173.3|48153.3|48185.6|48165.6|48130.8|48110.8|119
1745319000000|2025-04-22 10:50:00|48170.8|48150.8|48182.9|48162.9|48243.3|48223.3|48168.3|48148.3|107
1745319300000|2025-04-22 10:55:00|48182.6|48162.6|48120.2|48100.2|48182.9|48162.9|48112.7|48092.7|27
1745319600000|2025-04-22 11:00:00|48112.9|48092.9|48090.4|48070.4|48120.2|48100.2|48065.4|48045.4|113
1745319900000|2025-04-22 11:05:00|48090.6|48070.6|48118|48098|48145.2|48125.2|48090.6|48070.6|22
1745320200000|2025-04-22 11:10:00|48120.2|48100.2|48120.7|48100.7|48130.5|48110.5|48100.5|48080.5|16
1745320500000|2025-04-22 11:15:00|48120.5|48100.5|48110.1|48090.1|48170.5|48150.5|48105.3|48085.3|41
1745320800000|2025-04-22 11:20:00|48110.3|48090.3|48122.6|48102.6|48137.4|48117.4|48104.4|48084.4|48
1745321100000|2025-04-22 11:25:00|48120.1|48100.1|48194.9|48174.9|48197.4|48177.4|48099.9|48079.9|57
1745321400000|2025-04-22 11:30:00|48195.1|48175.1|48317.4|48297.4|48324.9|48304.9|48195.1|48175.1|187
1745321700000|2025-04-22 11:35:00|48319.7|48299.7|48305.4|48285.4|48329.9|48309.9|48285|48265|141
1745322000000|2025-04-22 11:40:00|48300.6|48280.6|48267.7|48247.7|48302.7|48282.7|48237.5|48217.5|96
1745322300000|2025-04-22 11:45:00|48270.2|48250.2|48270|48250|48280.7|48260.7|48240.4|48220.4|48
1745322600000|2025-04-22 11:50:00|48270.2|48250.2|48315.3|48295.3|48330.5|48310.5|48270.2|48250.2|50
1745322900000|2025-04-22 11:55:00|48315.5|48295.5|48397.6|48377.6|48418.2|48398.2|48315.5|48295.5|341
1745323200000|2025-04-22 12:00:00|48397.4|48377.4|48415.1|48395.1|48420.1|48400.1|48358|48338|169
1745323500000|2025-04-22 12:05:00|48415.3|48395.3|48407.9|48387.9|48440.1|48420.1|48395.1|48375.1|312
1745323800000|2025-04-22 12:10:00|48410.1|48390.1|48764.7|48744.7|48802.7|48782.7|48405.6|48385.6|894
1745324100000|2025-04-22 12:15:00|48762|48742|48585.8|48565.8|48762|48742|48583.6|48563.6|474
1745324400000|2025-04-22 12:20:00|48588.3|48568.3|48499|48479|48621.3|48601.3|48489|48469|450
1745324700000|2025-04-22 12:25:00|48501.3|48481.3|48538.8|48518.8|48576.1|48556.1|48451.5|48431.5|579
1745325000000|2025-04-22 12:30:00|48538.6|48518.6|48486.4|48466.4|48543.9|48523.9|48451.4|48431.4|218
1745325300000|2025-04-22 12:35:00|48484.1|48464.1|48421.4|48401.4|48484.1|48464.1|48413.7|48393.7|230
1745325600000|2025-04-22 12:40:00|48419.1|48399.1|48469.1|48449.1|48491.4|48471.4|48416.8|48396.8|287
1745325900000|2025-04-22 12:45:00|48471.4|48451.4|48411.2|48391.2|48516.6|48496.6|48411.2|48391.2|193
1745326200000|2025-04-22 12:50:00|48411.5|48391.5|48416.7|48396.7|48453.5|48433.5|48409|48389|287
1745326500000|2025-04-22 12:55:00|48416.5|48396.5|48449|48429|48451.5|48431.5|48416.5|48396.5|154
1745326800000|2025-04-22 13:00:00|48449.2|48429.2|48304|48284|48514.2|48494.2|48301.5|48281.5|281
1745327100000|2025-04-22 13:05:00|48306.5|48286.5|48341.6|48321.6|48359.5|48339.5|48299|48279|262
1745327400000|2025-04-22 13:10:00|48339.1|48319.1|48451.8|48431.8|48454.3|48434.3|48339.1|48319.1|237
1745327700000|2025-04-22 13:15:00|48454.7|48434.7|48451.8|48431.8|48494.3|48474.3|48412.5|48392.5|191
1745328000000|2025-04-22 13:20:00|48449.3|48429.3|48546.7|48526.7|48611.4|48591.4|48446.6|48426.6|303
1745328300000|2025-04-22 13:25:00|48551.2|48531.2|48559|48539|48586.7|48566.7|48511.9|48491.9|151
1745328600000|2025-04-22 13:30:00|48559.2|48539.2|48651.9|48631.9|48666.7|48646.7|48556.9|48536.9|255
1745328900000|2025-04-22 13:35:00|48656.5|48636.5|48686.5|48666.5|48696.7|48676.7|48606.7|48586.7|265
1745329200000|2025-04-22 13:40:00|48684.2|48664.2|48646.1|48626.1|48684.2|48664.2|48611.1|48591.1|164
1745329500000|2025-04-22 13:45:00|48646.3|48626.3|48590.9|48570.9|48671.1|48651.1|48576.3|48556.3|236
1745329800000|2025-04-22 13:50:00|48590.7|48570.7|48525.9|48505.9|48635.9|48615.9|48508.4|48488.4|338
1745330100000|2025-04-22 13:55:00|48525.7|48505.7|48493.5|48473.5|48525.7|48505.7|48476|48456|173
1745330400000|2025-04-22 14:00:00|48491.2|48471.2|48610.8|48590.8|48613.1|48593.1|48471.2|48451.2|252
1745330700000|2025-04-22 14:05:00|48611|48591|48621.7|48601.7|48648.3|48628.3|48584.2|48564.2|405
1745331000000|2025-04-22 14:10:00|48621.3|48601.3|48615.8|48595.8|48638.5|48618.5|48596.7|48576.7|149
1745331300000|2025-04-22 14:15:00|48613.6|48593.6|48561.3|48541.3|48621.7|48601.7|48554|48534|835
1745331600000|2025-04-22 14:20:00|48556.3|48536.3|48453.8|48433.8|48573.4|48553.4|48443.6|48423.6|517
1745331900000|2025-04-22 14:25:00|48456.3|48436.3|48546.8|48526.8|48546.8|48526.8|48456.3|48436.3|275
1745332200000|2025-04-22 14:30:00|48551.4|48531.4|48698.9|48678.9|48698.9|48678.9|48538.9|48518.9|255
1745332500000|2025-04-22 14:35:00|48696.4|48676.4|48731.4|48711.4|48816.8|48796.8|48671|48651|354
1745332800000|2025-04-22 14:40:00|48731.6|48711.6|48699.6|48679.6|48779.1|48759.1|48699.6|48679.6|538
1745333100000|2025-04-22 14:45:00|48699.8|48679.8|48716.9|48696.9|48721.9|48701.9|48642.1|48622.1|211
1745333400000|2025-04-22 14:50:00|48714.6|48694.6|48654.2|48634.2|48716.9|48696.9|48638.8|48618.8|312
1745333700000|2025-04-22 14:55:00|48646.9|48626.9|48694|48674|48711.3|48691.3|48626.5|48606.5|125
1745334000000|2025-04-22 15:00:00|48696.5|48676.5|48682|48662|48726.5|48706.5|48679.7|48659.7|157
1745334300000|2025-04-22 15:05:00|48679.5|48659.5|48682|48662|48714.5|48694.5|48634.7|48614.7|133
1745334600000|2025-04-22 15:10:00|48682.2|48662.2|48817.3|48797.3|48817.3|48797.3|48682|48662|150
1745334900000|2025-04-22 15:15:00|48817|48797|48859.4|48839.4|48867.3|48847.3|48809.1|48789.1|403
1745335200000|2025-04-22 15:20:00|48857.1|48837.1|48867.1|48847.1|48907.1|48887.1|48835.2|48815.2|498
1745335500000|2025-04-22 15:25:00|48867.3|48847.3|48769.4|48749.4|48887.1|48867.1|48769.4|48749.4|496
1745335800000|2025-04-22 15:30:00|48767.1|48747.1|48882.2|48862.2|48887.6|48867.6|48759.6|48739.6|556
1745336100000|2025-04-22 15:35:00|48882.4|48862.4|48897.2|48877.2|48897.4|48877.4|48862.6|48842.6|417
1745336400000|2025-04-22 15:40:00|48894.9|48874.9|48924.9|48904.9|48940.1|48920.1|48889.9|48869.9|418
1745336700000|2025-04-22 15:45:00|48922.6|48902.6|48912.7|48892.7|48942.2|48922.2|48857.2|48837.2|623
1745337000000|2025-04-22 15:50:00|48919.5|48899.5|48917.3|48897.3|48947.2|48927.2|48891.6|48871.6|153
1745337300000|2025-04-22 15:55:00|48917.7|48897.7|48981.7|48961.7|48999.2|48979.2|48912.3|48892.3|529
1745337600000|2025-04-22 16:00:00|48981.9|48961.9|49097.1|49077.1|49097.1|49077.1|48937.5|48917.5|536
1745337900000|2025-04-22 16:05:00|49094.8|49074.8|49042.1|49022.1|49109.6|49089.6|49037.1|49017.1|293
1745338200000|2025-04-22 16:10:00|49042.4|49022.4|49182|49162|49187|49167|49042.4|49022.4|334
1745338500000|2025-04-22 16:15:00|49179.7|49159.7|49079.5|49059.5|49199.7|49179.7|49008|48988|350
1745338800000|2025-04-22 16:20:00|49077|49057|49062.2|49042.2|49079.7|49059.7|48984.5|48964.5|478
1745339100000|2025-04-22 16:25:00|49062.4|49042.4|49057.3|49037.3|49079.5|49059.5|49012|48992|279
1745339400000|2025-04-22 16:30:00|49059.5|49039.5|49074.6|49054.6|49087.1|49067.1|49012.5|48992.5|187
1745339700000|2025-04-22 16:35:00|49072.3|49052.3|49052.3|49032.3|49111.9|49091.9|49029.8|49009.8|215
1745340000000|2025-04-22 16:40:00|49052.1|49032.1|49127.1|49107.1|49131.9|49111.9|49012.3|48992.3|288
1745340300000|2025-04-22 16:45:00|49124.6|49104.6|49132.6|49112.6|49157.8|49137.8|49102.8|49082.8|296
1745340600000|2025-04-22 16:50:00|49132.4|49112.4|49112.6|49092.6|49137.6|49117.6|49077.6|49057.6|283
1745340900000|2025-04-22 16:55:00|49115.1|49095.1|49240.1|49220.1|49275.6|49255.6|49114.9|49094.9|1143
1745341200000|2025-04-22 17:00:00|49233.3|49213.3|49367.2|49347.2|49385.2|49365.2|49232.2|49212.2|545
1745341500000|2025-04-22 17:05:00|49367|49347|49205.2|49185.2|49385|49365|49172.3|49152.3|446
1745341800000|2025-04-22 17:10:00|49205.4|49185.4|49000.4|48980.4|49205.4|49185.4|48987.5|48967.5|496
1745342100000|2025-04-22 17:15:00|49000.6|48980.6|48910.5|48890.5|49030.2|49010.2|48882.7|48862.7|310
1745342400000|2025-04-22 17:20:00|48908.2|48888.2|48875.7|48855.7|48940.5|48920.5|48850.7|48830.7|249
1745342700000|2025-04-22 17:25:00|48878|48858|48925.3|48905.3|49005.9|48985.9|48863|48843|439
1745343000000|2025-04-22 17:30:00|48925.1|48905.1|48853|48833|48943|48923|48845.3|48825.3|429
1745343300000|2025-04-22 17:35:00|48852.8|48832.8|48845.4|48825.4|48908.1|48888.1|48833.3|48813.3|169
1745343600000|2025-04-22 17:40:00|48845.2|48825.2|48822.9|48802.9|48870|48850|48822.9|48802.9|83
1745343900000|2025-04-22 17:45:00|48827.9|48807.9|48853.1|48833.1|48880.6|48860.6|48820.4|48800.4|62
1745344200000|2025-04-22 17:50:00|48850.8|48830.8|48913.2|48893.2|48930.4|48910.4|48848.3|48828.3|92
1745344500000|2025-04-22 17:55:00|48912.9|48892.9|48875.7|48855.7|48930.5|48910.5|48873.2|48853.2|32
1745344800000|2025-04-22 18:00:00|48878|48858|48925.3|48905.3|48940.1|48920.1|48878|48858|77
1745345100000|2025-04-22 18:05:00|48927.6|48907.6|48965.3|48945.3|48980.3|48960.3|48919.9|48899.9|109
1745345400000|2025-04-22 18:10:00|48963|48943|48967.6|48947.6|48967.6|48947.6|48935.3|48915.3|38
1745345700000|2025-04-22 18:15:00|48967.4|48947.4|48968.1|48948.1|48972.7|48952.7|48945.4|48925.4|26
1745346000000|2025-04-22 18:20:00|48965.6|48945.6|48952.7|48932.7|48972.9|48952.9|48942.9|48922.9|26
1745346300000|2025-04-22 18:25:00|48950.4|48930.4|48913.1|48893.1|48950.4|48930.4|48910.4|48890.4|81
1745346600000|2025-04-22 18:30:00|48913.4|48893.4|48880.9|48860.9|48918.6|48898.6|48876.1|48856.1|22
1745346900000|2025-04-22 18:35:00|48883.2|48863.2|48828.2|48808.2|48895.9|48875.9|48828.2|48808.2|19
1745347200000|2025-04-22 18:40:00|48828|48808|48833.2|48813.2|48847.8|48827.8|48810.9|48790.9|21
1745347500000|2025-04-22 18:45:00|48830.9|48810.9|48838.7|48818.7|48863.2|48843.2|48823.4|48803.4|246
1745347800000|2025-04-22 18:50:00|48841|48821|48878.5|48858.5|48891.4|48871.4|48841|48821|45
1745348100000|2025-04-22 18:55:00|48878.3|48858.3|48963.5|48943.5|48978.3|48958.3|48878.3|48858.3|75
1745348400000|2025-04-22 19:00:00|48961.2|48941.2|49003.8|48983.8|49008.5|48988.5|48956|48936|32
1745348700000|2025-04-22 19:05:00|49003.5|48983.5|49025.9|49005.9|49028.6|49008.6|48988.6|48968.6|51
1745349000000|2025-04-22 19:10:00|49026.1|49006.1|49005.9|48985.9|49028.4|49008.4|48996.1|48976.1|95
1745349300000|2025-04-22 19:15:00|49008.2|48988.2|49036.1|49016.1|49040.9|49020.9|49008.2|48988.2|123
1745349600000|2025-04-22 19:20:00|49033.8|49013.8|48998.5|48978.5|49038.9|49018.9|48996.2|48976.2|55
1745349900000|2025-04-22 19:25:00|48996.2|48976.2|49011|48991|49011|48991|48978|48958|53
1745350200000|2025-04-22 19:30:00|49008.7|48988.7|48981.2|48961.2|49013.5|48993.5|48973.9|48953.9|34
1745350500000|2025-04-22 19:35:00|48978.9|48958.9|48956.2|48936.2|49003.9|48983.9|48951.2|48931.2|74
1745350800000|2025-04-22 19:40:00|48958.9|48938.9|49011.3|48991.3|49016.5|48996.5|48958.9|48938.9|39
1745351100000|2025-04-22 19:45:00|49011.1|48991.1|49039|49019|49039|49019|49004|48984|43
1745351400000|2025-04-22 19:50:00|49038.8|49018.8|48956.3|48936.3|49041.3|49021.3|48926.3|48906.3|99
1745351700000|2025-04-22 19:55:00|48951.5|48931.5|48889.1|48869.1|48953.8|48933.8|48868.8|48848.8|62
1745352000000|2025-04-22 20:00:00|48888.9|48868.9|48963.7|48943.7|48966.4|48946.4|48888.6|48868.6|53
1745352300000|2025-04-22 20:05:00|48961.4|48941.4|48983.9|48963.9|48991.4|48971.4|48948.7|48928.7|14
1745352600000|2025-04-22 20:10:00|48986.2|48966.2|48996.4|48976.4|48996.4|48976.4|48981.4|48961.4|6
1745352900000|2025-04-22 20:15:00|48996.6|48976.6|48986.5|48966.5|49016.7|48996.7|48986.5|48966.5|22
1745353200000|2025-04-22 20:20:00|48984.2|48964.2|48991.1|48971.1|48996.5|48976.5|48974|48954|12
1745353500000|2025-04-22 20:25:00|48986.3|48966.3|48959.4|48939.4|48988.8|48968.8|48959.4|48939.4|10
1745353800000|2025-04-22 20:30:00|48961.7|48941.7|48974.3|48954.3|48974.3|48954.3|48959.6|48939.6|20
1745354100000|2025-04-22 20:35:00|48974.5|48954.5|48974.3|48954.3|48984.3|48964.3|48974.1|48954.1|10
1745354400000|2025-04-22 20:40:00|48979.1|48959.1|48954.1|48934.1|48979.1|48959.1|48954.1|48934.1|104
1745354700000|2025-04-22 20:45:00|48953.9|48933.9|48939.3|48919.3|48953.9|48933.9|48939.3|48919.3|109
1745355000000|2025-04-22 20:50:00|48941.6|48921.6|48939.4|48919.4|48944.2|48924.2|48934.3|48914.3|7
1745355300000|2025-04-22 20:55:00|48939.2|48919.2|48949.4|48929.4|48951.9|48931.9|48939.2|48919.2|16
1745359200000|2025-04-22 22:00:00|49067|49047|49049.8|49029.8|49184.1|49164.1|48865.5|48845.5|248
1745359500000|2025-04-22 22:05:00|49052.3|49032.3|48987.1|48967.1|49052.3|49032.3|48939.6|48919.6|67
1745359800000|2025-04-22 22:10:00|48994.6|48974.6|49084.6|49064.6|49097.3|49077.3|48994.6|48974.6|54
1745360100000|2025-04-22 22:15:00|49084.8|49064.8|49093.8|49073.8|49114.6|49094.6|49034.6|49014.6|35
1745360400000|2025-04-22 22:20:00|49093.6|49073.6|49097.4|49077.4|49099.5|49079.5|49044.6|49024.6|35
1745360700000|2025-04-22 22:25:00|49099.7|49079.7|49052.2|49032.2|49124.3|49104.3|49047.4|49027.4|33
1745361000000|2025-04-22 22:30:00|49049.7|49029.7|49102.2|49082.2|49117.4|49097.4|48977.2|48957.2|90
1745361300000|2025-04-22 22:35:00|49102.4|49082.4|49099.7|49079.7|49139.9|49119.9|49067.2|49047.2|43
1745361600000|2025-04-22 22:40:00|49104.7|49084.7|49157.3|49137.3|49165|49145|49102.2|49082.2|14
1745361900000|2025-04-22 22:45:00|49154.8|49134.8|49109.8|49089.8|49157.5|49137.5|49099.8|49079.8|10
1745362200000|2025-04-22 22:50:00|49109.4|49089.4|49087.3|49067.3|49109.4|49089.4|49075|49055|7
1745362500000|2025-04-22 22:55:00|49084.8|49064.8|49069.9|49049.9|49090|49070|49022.6|49002.6|34
1745362800000|2025-04-22 23:00:00|49072.4|49052.4|49079.9|49059.9|49112.4|49092.4|49057.6|49037.6|5
1745363100000|2025-04-22 23:05:00|49080.3|49060.3|49174.9|49154.9|49177.4|49157.4|49080.3|49060.3|16
1745363400000|2025-04-22 23:10:00|49175.1|49155.1|49199.7|49179.7|49199.7|49179.7|49167.6|49147.6|30
1745363700000|2025-04-22 23:15:00|49199.9|49179.9|49206.9|49186.9|49236.9|49216.9|49162|49142|98
1745364000000|2025-04-22 23:20:00|49207.1|49187.1|49204.6|49184.6|49229.6|49209.6|49192.1|49172.1|16
1745364300000|2025-04-22 23:25:00|49204.8|49184.8|49327.1|49307.1|49334.6|49314.6|49179.8|49159.8|113
1745364600000|2025-04-22 23:30:00|49324.6|49304.6|49296.9|49276.9|49327.1|49307.1|49204.6|49184.6|80
1745364900000|2025-04-22 23:35:00|49294.7|49274.7|49264.3|49244.3|49297.2|49277.2|49244.3|49224.3|148
1745365200000|2025-04-22 23:40:00|49257.2|49237.2|49302.2|49282.2|49319.7|49299.7|49227.2|49207.2|76
1745365500000|2025-04-22 23:45:00|49302.4|49282.4|49292|49272|49362|49342|49278.9|49258.9|132
1745365800000|2025-04-22 23:50:00|49294.7|49274.7|49336.5|49316.5|49356.6|49336.6|49294.3|49274.3|49
1745366100000|2025-04-22 23:55:00|49334.2|49314.2|49344.4|49324.4|49382.1|49362.1|49314.4|49294.4|99
1745366400000|2025-04-23 00:00:00|49341.9|49321.9|49479.8|49459.8|49527.3|49507.3|49341.9|49321.9|289
1745366700000|2025-04-23 00:05:00|49469.6|49449.6|49524.6|49504.6|49545|49525|49455|49435|99
1745367000000|2025-04-23 00:10:00|49522.3|49502.3|49423|49403|49522.3|49502.3|49417.6|49397.6|68
1745367300000|2025-04-23 00:15:00|49423.2|49403.2|49415.1|49395.1|49437.6|49417.6|49377.4|49357.4|80
1745367600000|2025-04-23 00:20:00|49410.1|49390.1|49454.9|49434.9|49457.4|49437.4|49405.3|49385.3|17
1745367900000|2025-04-23 00:25:00|49455.1|49435.1|49499.8|49479.8|49504.8|49484.8|49412.2|49392.2|125
1745368200000|2025-04-23 00:30:00|49499.6|49479.6|49441.9|49421.9|49519.8|49499.8|49430.2|49410.2|90
1745368500000|2025-04-23 00:35:00|49439.6|49419.6|49535.2|49515.2|49535.2|49515.2|49439.6|49419.6|61
1745368800000|2025-04-23 00:40:00|49539.8|49519.8|49507.5|49487.5|49560|49540|49507.5|49487.5|75
1745369100000|2025-04-23 00:45:00|49505.2|49485.2|49514.9|49494.9|49539.7|49519.7|49502.7|49482.7|72
1745369400000|2025-04-23 00:50:00|49515.1|49495.1|49635.1|49615.1|49682.6|49662.6|49515.1|49495.1|144
1745369700000|2025-04-23 00:55:00|49634.9|49614.9|49622.8|49602.8|49682.6|49662.6|49610.3|49590.3|117
1745370000000|2025-04-23 01:00:00|49622.6|49602.6|49710.2|49690.2|49725.2|49705.2|49602.4|49582.4|280
1745370300000|2025-04-23 01:05:00|49707.7|49687.7|49717.1|49697.1|49802.5|49782.5|49679.6|49659.6|201
1745370600000|2025-04-23 01:10:00|49716.7|49696.7|49622.3|49602.3|49734.6|49714.6|49615|49595|157
1745370900000|2025-04-23 01:15:00|49629.8|49609.8|49644.6|49624.6|49662.1|49642.1|49574.8|49554.8|94
1745371200000|2025-04-23 01:20:00|49642.3|49622.3|49607.4|49587.4|49674.7|49654.7|49597.2|49577.2|66
1745371500000|2025-04-23 01:25:00|49602.6|49582.6|49604.9|49584.9|49647.6|49627.6|49537.2|49517.2|84
1745371800000|2025-04-23 01:30:00|49607.2|49587.2|49447.8|49427.8|49624.7|49604.7|49437.6|49417.6|157
1745372100000|2025-04-23 01:35:00|49452.4|49432.4|49532.3|49512.3|49535|49515|49445.1|49425.1|46
1745372400000|2025-04-23 01:40:00|49532.5|49512.5|49612.5|49592.5|49612.5|49592.5|49532.5|49512.5|49
1745372700000|2025-04-23 01:45:00|49615|49595|49582.3|49562.3|49625.2|49605.2|49570|49550|15
1745373000000|2025-04-23 01:50:00|49584.8|49564.8|49582.3|49562.3|49635|49615|49577.5|49557.5|35
1745373300000|2025-04-23 01:55:00|49580|49560|49525.1|49505.1|49585|49565|49512.4|49492.4|16
1745373600000|2025-04-23 02:00:00|49522.6|49502.6|49512.8|49492.8|49529.7|49509.7|49467.6|49447.6|45
1745373900000|2025-04-23 02:05:00|49510.5|49490.5|49503|49483|49533.2|49513.2|49493|49473|60
1745374200000|2025-04-23 02:10:00|49505.3|49485.3|49480.2|49460.2|49505.3|49485.3|49450.5|49430.5|20
1745374500000|2025-04-23 02:15:00|49482.5|49462.5|49505.2|49485.2|49522.7|49502.7|49477.7|49457.7|31
1745374800000|2025-04-23 02:20:00|49505.4|49485.4|49487.7|49467.7|49510.2|49490.2|49480.4|49460.4|58
1745375100000|2025-04-23 02:25:00|49485.4|49465.4|49490.2|49470.2|49492.9|49472.9|49462.7|49442.7|15
1745375400000|2025-04-23 02:30:00|49490.4|49470.4|49468.2|49448.2|49522.4|49502.4|49468.2|49448.2|19
1745375700000|2025-04-23 02:35:00|49467.8|49447.8|49378|49358|49468|49448|49372.8|49352.8|75
1745376000000|2025-04-23 02:40:00|49377.8|49357.8|49402.8|49382.8|49410.3|49390.3|49368|49348|39
1745376300000|2025-04-23 02:45:00|49403|49383|49433.2|49413.2|49445.5|49425.5|49393.2|49373.2|45
1745376600000|2025-04-23 02:50:00|49433.1|49413.1|49390.6|49370.6|49448.1|49428.1|49385.4|49365.4|20
1745376900000|2025-04-23 02:55:00|49387.9|49367.9|49363.1|49343.1|49387.9|49367.9|49320.4|49300.4|75
1745377200000|2025-04-23 03:00:00|49365.4|49345.4|49322.7|49302.7|49367.9|49347.9|49317.9|49297.9|39
1745377500000|2025-04-23 03:05:00|49320.4|49300.4|49378|49358|49395.3|49375.3|49315.4|49295.4|45
1745377800000|2025-04-23 03:10:00|49375.5|49355.5|49328|49308|49382.8|49362.8|49295.7|49275.7|54
1745378100000|2025-04-23 03:15:00|49327.8|49307.8|49335.5|49315.5|49340.5|49320.5|49257.8|49237.8|67
1745378400000|2025-04-23 03:20:00|49333|49313|49343.4|49323.4|49343.4|49323.4|49305.5|49285.5|16
1745378700000|2025-04-23 03:25:00|49341.1|49321.1|49378.1|49358.1|49390.4|49370.4|49341.1|49321.1|57
1745379000000|2025-04-23 03:30:00|49375|49355|49430.8|49410.8|49438.3|49418.3|49363.1|49343.1|81
1745379300000|2025-04-23 03:35:00|49428.1|49408.1|49410.6|49390.6|49435.6|49415.6|49398.1|49378.1|18
1745379600000|2025-04-23 03:40:00|49410.4|49390.4|49421.3|49401.3|49421.3|49401.3|49391.4|49371.4|29
1745379900000|2025-04-23 03:45:00|49421.6|49401.6|49428.4|49408.4|49442.6|49422.6|49415.7|49395.7|14
1745380200000|2025-04-23 03:50:00|49433.2|49413.2|49455.9|49435.9|49470.9|49450.9|49430.9|49410.9|13
1745380500000|2025-04-23 03:55:00|49453.4|49433.4|49425.8|49405.8|49455.9|49435.9|49413.2|49393.2|15
1745380800000|2025-04-23 04:00:00|49425.9|49405.9|49430.8|49410.8|49468.3|49448.3|49423.3|49403.3|15
1745381100000|2025-04-23 04:05:00|49431|49411|49418.5|49398.5|49438.5|49418.5|49415.8|49395.8|5
1745381400000|2025-04-23 04:10:00|49418.3|49398.3|49403.5|49383.5|49418.3|49398.3|49403|49383|8
1745381700000|2025-04-23 04:15:00|49403.3|49383.3|49415.9|49395.9|49435.9|49415.9|49403.3|49383.3|6
1745382000000|2025-04-23 04:20:00|49415.7|49395.7|49385.9|49365.9|49420.9|49400.9|49381.1|49361.1|13
1745382300000|2025-04-23 04:25:00|49383.6|49363.6|49428.4|49408.4|49435.9|49415.9|49383.6|49363.6|14
1745382600000|2025-04-23 04:30:00|49431.1|49411.1|49466|49446|49468.6|49448.6|49431.1|49411.1|37
1745382900000|2025-04-23 04:35:00|49465.8|49445.8|49461|49441|49468.5|49448.5|49443.5|49423.5|9
1745383200000|2025-04-23 04:40:00|49458.5|49438.5|49468.7|49448.7|49471.2|49451.2|49458.5|49438.5|3
1745383500000|2025-04-23 04:45:00|49468.5|49448.5|49428.7|49408.7|49508.1|49488.1|49423.5|49403.5|70
1745383800000|2025-04-23 04:50:00|49428.9|49408.9|49481.3|49461.3|49484.1|49464.1|49428.9|49408.9|31
1745384100000|2025-04-23 04:55:00|49479|49459|49471.3|49451.3|49493.8|49473.8|49461.3|49441.3|21
1745384400000|2025-04-23 05:00:00|49471.5|49451.5|49426.7|49406.7|49476.3|49456.3|49411.5|49391.5|45
1745384700000|2025-04-23 05:05:00|49426.9|49406.9|49468.8|49448.8|49484|49464|49426.9|49406.9|12
1745385000000|2025-04-23 05:10:00|49469|49449|49499.3|49479.3|49511.6|49491.6|49469|49449|8
1745385300000|2025-04-23 05:15:00|49501.6|49481.6|49469.1|49449.1|49516.6|49496.6|49469.1|49449.1|15
1745385600000|2025-04-23 05:20:00|49463.9|49443.9|49476.8|49456.8|49516.6|49496.6|49461.6|49441.6|18
1745385900000|2025-04-23 05:25:00|49476.6|49456.6|49426.8|49406.8|49489.1|49469.1|49414.5|49394.5|27
1745386200000|2025-04-23 05:30:00|49429.1|49409.1|49489|49469|49499.2|49479.2|49429.1|49409.1|58
1745386500000|2025-04-23 05:35:00|49489.2|49469.2|49524|49504|49536.5|49516.5|49469|49449|62
1745386800000|2025-04-23 05:40:00|49518.8|49498.8|49511.9|49491.9|49531.5|49511.5|49494.4|49474.4|26
1745387100000|2025-04-23 05:45:00|49506.9|49486.9|49404.3|49384.3|49509.4|49489.4|49402.1|49382.1|42
1745387400000|2025-04-23 05:50:00|49406.8|49386.8|49429.1|49409.1|49456.8|49436.8|49377.2|49357.2|42
1745387700000|2025-04-23 05:55:00|49429.3|49409.3|49424.3|49404.3|49437.2|49417.2|49407|49387|18
1745388000000|2025-04-23 06:00:00|49426.6|49406.6|49407|49387|49436.8|49416.8|49356.6|49336.6|58
1745388300000|2025-04-23 06:05:00|49411.7|49391.7|49504.2|49484.2|49506.7|49486.7|49389.4|49369.4|36
1745388600000|2025-04-23 06:10:00|49504.4|49484.4|49601.7|49581.7|49604.4|49584.4|49504.4|49484.4|53
1745388900000|2025-04-23 06:15:00|49604.2|49584.2|49584.2|49564.2|49656.9|49636.9|49579.2|49559.2|88
1745389200000|2025-04-23 06:20:00|49582.1|49562.1|49577|49557|49596.6|49576.6|49544.5|49524.5|65
1745389500000|2025-04-23 06:25:00|49577.1|49557.1|49639.7|49619.7|49661.8|49641.8|49574.5|49554.5|52
1745389800000|2025-04-23 06:30:00|49642|49622|49589.7|49569.7|49642|49622|49574.5|49554.5|48
1745390100000|2025-04-23 06:35:00|49589.9|49569.9|49599.4|49579.4|49607.2|49587.2|49574.9|49554.9|29
1745390400000|2025-04-23 06:40:00|49597|49577|49549.4|49529.4|49621.9|49601.9|49549.4|49529.4|65
1745390700000|2025-04-23 06:45:00|49551.7|49531.7|49554.6|49534.6|49572.5|49552.5|49534.8|49514.8|53
1745391000000|2025-04-23 06:50:00|49554.8|49534.8|49486.9|49466.9|49554.8|49534.8|49481.9|49461.9|54
1745391300000|2025-04-23 06:55:00|49487.1|49467.1|49397.2|49377.2|49494.6|49474.6|49355|49335|160
1745391600000|2025-04-23 07:00:00|49402.2|49382.2|49384.3|49364.3|49432.2|49412.2|49362.2|49342.2|111
1745391900000|2025-04-23 07:05:00|49386.6|49366.6|49331.6|49311.6|49394.5|49374.5|49321.8|49301.8|65
1745392200000|2025-04-23 07:10:00|49326.8|49306.8|49281.9|49261.9|49329.4|49309.4|49277|49257|130
1745392500000|2025-04-23 07:15:00|49276.9|49256.9|49259.8|49239.8|49281.7|49261.7|49234.4|49214.4|170
1745392800000|2025-04-23 07:20:00|49259.6|49239.6|49319.8|49299.8|49332.1|49312.1|49249.8|49229.8|82
1745393100000|2025-04-23 07:25:00|49319.6|49299.6|49344.3|49324.3|49349.6|49329.6|49284.8|49264.8|132
1745393400000|2025-04-23 07:30:00|49344.1|49324.1|49402|49382|49402|49382|49334.5|49314.5|69
1745393700000|2025-04-23 07:35:00|49401.8|49381.8|49406.6|49386.6|49406.8|49386.8|49364.5|49344.5|145
1745394000000|2025-04-23 07:40:00|49406.8|49386.8|49369.5|49349.5|49406.8|49386.8|49364.5|49344.5|29
1745394300000|2025-04-23 07:45:00|49371.8|49351.8|49419.6|49399.6|49419.6|49399.6|49347.2|49327.2|29
1745394600000|2025-04-23 07:50:00|49417.1|49397.1|49484.6|49464.6|49497.3|49477.3|49414.6|49394.6|63
1745394900000|2025-04-23 07:55:00|49479.8|49459.8|49482.3|49462.3|49516.9|49496.9|49477.3|49457.3|59
1745395200000|2025-04-23 08:00:00|49482.5|49462.5|49497.1|49477.1|49537.3|49517.3|49482.1|49462.1|93
1745395500000|2025-04-23 08:05:00|49497.2|49477.2|49459.7|49439.7|49499.7|49479.7|49392.5|49372.5|90
1745395800000|2025-04-23 08:10:00|49459.5|49439.5|49444.7|49424.7|49462.4|49442.4|49427.4|49407.4|30
1745396100000|2025-04-23 08:15:00|49442.4|49422.4|49527.4|49507.4|49539.9|49519.9|49434.9|49414.9|35
1745396400000|2025-04-23 08:20:00|49525.1|49505.1|49527.1|49507.1|49539.9|49519.9|49519.6|49499.6|53
1745396700000|2025-04-23 08:25:00|49529.4|49509.4|49532.5|49512.5|49539.8|49519.8|49519.6|49499.6|41
1745397000000|2025-04-23 08:30:00|49532.3|49512.3|49542.3|49522.3|49562.5|49542.5|49515|49495|53
1745397300000|2025-04-23 08:35:00|49541.9|49521.9|49572.3|49552.3|49592.2|49572.2|49534.5|49514.5|143
1745397600000|2025-04-23 08:40:00|49570|49550|49587.6|49567.6|49597.6|49577.6|49567.5|49547.5|76
1745397900000|2025-04-23 08:45:00|49592.2|49572.2|49544.5|49524.5|49597|49577|49529.5|49509.5|209
1745398200000|2025-04-23 08:50:00|49542.2|49522.2|49536.9|49516.9|49547.2|49527.2|49511.7|49491.7|44
1745398500000|2025-04-23 08:55:00|49534.6|49514.6|49529.6|49509.6|49551.9|49531.9|49507.3|49487.3|50
1745398800000|2025-04-23 09:00:00|49534.4|49514.4|49592.3|49572.3|49597.3|49577.3|49534.4|49514.4|37
1745399100000|2025-04-23 09:05:00|49592.1|49572.1|49572.3|49552.3|49599.8|49579.8|49562.3|49542.3|43
1745399400000|2025-04-23 09:10:00|49570|49550|49602.4|49582.4|49609.9|49589.9|49569.8|49549.8|81
1745399700000|2025-04-23 09:15:00|49602.5|49582.5|49600.3|49580.3|49620.2|49600.2|49590.1|49570.1|117
1745400000000|2025-04-23 09:20:00|49600.4|49580.4|49612.2|49592.2|49662.4|49642.4|49592.4|49572.4|151
1745400300000|2025-04-23 09:25:00|49612.4|49592.4|49557.6|49537.6|49632.8|49612.8|49549.9|49529.9|97
1745400600000|2025-04-23 09:30:00|49557.8|49537.8|49470.2|49450.2|49567.8|49547.8|49457.7|49437.7|108
1745400900000|2025-04-23 09:35:00|49472.5|49452.5|49472.5|49452.5|49482.5|49462.5|49457.3|49437.3|61
1745401200000|2025-04-23 09:40:00|49472.3|49452.3|49449.7|49429.7|49472.5|49452.5|49445.2|49425.2|54
1745401500000|2025-04-23 09:45:00|49449.9|49429.9|49422.2|49402.2|49449.9|49429.9|49407.4|49387.4|70
1745401800000|2025-04-23 09:50:00|49414.5|49394.5|49397.6|49377.6|49415.1|49395.1|49362.6|49342.6|82
1745402100000|2025-04-23 09:55:00|49399.9|49379.9|49380.1|49360.1|49422.6|49402.6|49380.1|49360.1|42
1745402400000|2025-04-23 10:00:00|49377.8|49357.8|49382.6|49362.6|49410|49390|49352.3|49332.3|54
1745402700000|2025-04-23 10:05:00|49385.3|49365.3|49367.5|49347.5|49402.7|49382.7|49350.2|49330.2|57
1745403000000|2025-04-23 10:10:00|49365|49345|49357.3|49337.3|49380|49360|49337.3|49317.3|29
1745403300000|2025-04-23 10:15:00|49352.3|49332.3|49397.4|49377.4|49402.4|49382.4|49340.2|49320.2|52
1745403600000|2025-04-23 10:20:00|49395.1|49375.1|49452.8|49432.8|49462.4|49442.4|49392.6|49372.6|55
1745403900000|2025-04-23 10:25:00|49452.6|49432.6|49475.1|49455.1|49492.1|49472.1|49412.6|49392.6|51
1745404200000|2025-04-23 10:30:00|49477.4|49457.4|49477.1|49457.1|49484.6|49464.6|49437.4|49417.4|45
1745404500000|2025-04-23 10:35:00|49477.5|49457.5|49480.2|49460.2|49492.5|49472.5|49467.5|49447.5|25
1745404800000|2025-04-23 10:40:00|49480.4|49460.4|49507.5|49487.5|49507.5|49487.5|49470|49450|28
1745405100000|2025-04-23 10:45:00|49507.9|49487.9|49640|49620|49642.5|49622.5|49507.9|49487.9|122
1745405400000|2025-04-23 10:50:00|49640.4|49620.4|49647.8|49627.8|49745.6|49725.6|49630.2|49610.2|398
1745405700000|2025-04-23 10:55:00|49647.6|49627.6|49623|49603|49690.3|49670.3|49620.5|49600.5|88
1745406000000|2025-04-23 11:00:00|49625.3|49605.3|49577.6|49557.6|49637.6|49617.6|49538|49518|108
1745406300000|2025-04-23 11:05:00|49572.8|49552.8|49600|49580|49620.1|49600.1|49572.6|49552.6|73
1745406600000|2025-04-23 11:10:00|49597.7|49577.7|49662.7|49642.7|49667.7|49647.7|49570.3|49550.3|51
1745406900000|2025-04-23 11:15:00|49663|49643|49713.1|49693.1|49737.9|49717.9|49630.6|49610.6|146
1745407200000|2025-04-23 11:20:00|49712.9|49692.9|49697.7|49677.7|49730.4|49710.4|49685.4|49665.4|89
1745407500000|2025-04-23 11:25:00|49695.4|49675.4|49673.1|49653.1|49707.6|49687.6|49643.1|49623.1|90
1745407800000|2025-04-23 11:30:00|49673|49653|49665.5|49645.5|49710.3|49690.3|49660.7|49640.7|95
1745408100000|2025-04-23 11:35:00|49665.7|49645.7|49637.8|49617.8|49680.5|49660.5|49602.8|49582.8|121
1745408400000|2025-04-23 11:40:00|49638|49618|49708.2|49688.2|49720.4|49700.4|49637.8|49617.8|140
1745408700000|2025-04-23 11:45:00|49710.5|49690.5|49705.4|49685.4|49788.2|49768.2|49698.1|49678.1|417
1745409000000|2025-04-23 11:50:00|49705.6|49685.6|49670.8|49650.8|49730.9|49710.9|49660.6|49640.6|500
1745409300000|2025-04-23 11:55:00|49668.3|49648.3|49675.8|49655.8|49710.8|49690.8|49655.8|49635.8|95
1745409600000|2025-04-23 12:00:00|49678.3|49658.3|49565.5|49545.5|49705.6|49685.6|49550.1|49530.1|498
1745409900000|2025-04-23 12:05:00|49570.1|49550.1|49475.1|49455.1|49572.6|49552.6|49457.6|49437.6|408
1745410200000|2025-04-23 12:10:00|49477.5|49457.5|49532.7|49512.7|49562.7|49542.7|49475|49455|435
1745410500000|2025-04-23 12:15:00|49533|49513|49505.6|49485.6|49542.3|49522.3|49482.7|49462.7|413
1745410800000|2025-04-23 12:20:00|49507.9|49487.9|49475.4|49455.4|49566.1|49546.1|49458.8|49438.8|210
1745411100000|2025-04-23 12:25:00|49477.7|49457.7|49462.6|49442.6|49500.8|49480.8|49440.8|49420.8|160
1745411400000|2025-04-23 12:30:00|49462.9|49442.9|49473.5|49453.5|49488.1|49468.1|49430.8|49410.8|228
1745411700000|2025-04-23 12:35:00|49473.3|49453.3|49518.2|49498.2|49535.7|49515.7|49458.3|49438.3|358
1745412000000|2025-04-23 12:40:00|49515.5|49495.5|49553.4|49533.4|49553.4|49533.4|49508.5|49488.5|136
1745412300000|2025-04-23 12:45:00|49555.7|49535.7|49558.6|49538.6|49590.7|49570.7|49550.9|49530.9|147
1745412600000|2025-04-23 12:50:00|49558.2|49538.2|49548.3|49528.3|49573.6|49553.6|49515.7|49495.7|134
1745412900000|2025-04-23 12:55:00|49548.6|49528.6|49528.8|49508.8|49573.6|49553.6|49528.8|49508.8|408
1745413200000|2025-04-23 13:00:00|49528.6|49508.6|49461.5|49441.5|49593.8|49573.8|49461.5|49441.5|223
1745413500000|2025-04-23 13:05:00|49463.9|49443.9|49465.9|49445.9|49493.9|49473.9|49415.8|49395.8|365
1745413800000|2025-04-23 13:10:00|49466|49446|49398.9|49378.9|49541|49521|49369.3|49349.3|325
1745414100000|2025-04-23 13:15:00|49396.6|49376.6|49318.9|49298.9|49426.4|49406.4|49313.8|49293.8|437
1745414400000|2025-04-23 13:20:00|49321.4|49301.4|49384|49364|49396.3|49376.3|49321.4|49301.4|372
1745414700000|2025-04-23 13:25:00|49389|49369|49346.7|49326.7|49391.6|49371.6|49319|49299|340
1745415000000|2025-04-23 13:30:00|49344.2|49324.2|49414.9|49394.9|49432.4|49412.4|49308.8|49288.8|781
1745415300000|2025-04-23 13:35:00|49417.2|49397.2|49422.4|49402.4|49637.6|49617.6|49307.2|49287.2|984
1745415600000|2025-04-23 13:40:00|49422.3|49402.3|49447.5|49427.5|49517.5|49497.5|49372.5|49352.5|338
1745415900000|2025-04-23 13:45:00|49449.8|49429.8|49360|49340|49519.8|49499.8|49347.5|49327.5|591
1745416200000|2025-04-23 13:50:00|49360.2|49340.2|49180.2|49160.2|49374.6|49354.6|49104.8|49084.8|823
1745416500000|2025-04-23 13:55:00|49180|49160|49129.7|49109.7|49252.7|49232.7|49112.7|49092.7|807
1745416800000|2025-04-23 14:00:00|49129.9|49109.9|48952.6|48932.6|49197.6|49177.6|48929.7|48909.7|559
1745417100000|2025-04-23 14:05:00|48952.4|48932.4|48994.6|48974.6|49082.4|49062.4|48865.1|48845.1|512
1745417400000|2025-04-23 14:10:00|48992.1|48972.1|48861.9|48841.9|49049.4|49029.4|48834.8|48814.8|428
1745417700000|2025-04-23 14:15:00|48862.1|48842.1|48902|48882|48937|48917|48747.5|48727.5|524
1745418000000|2025-04-23 14:20:00|48899.6|48879.6|48927|48907|48974.7|48954.7|48822.1|48802.1|290
1745418300000|2025-04-23 14:25:00|48929.5|48909.5|48972.2|48952.2|48976.8|48956.8|48904.7|48884.7|230
1745418600000|2025-04-23 14:30:00|48972.4|48952.4|49044.5|49024.5|49057.2|49037.2|48967|48947|211
1745418900000|2025-04-23 14:35:00|49044.7|49024.7|49027.2|49007.2|49047.1|49027.1|48987.1|48967.1|138
1745419200000|2025-04-23 14:40:00|49024.7|49004.7|49129.6|49109.6|49132.1|49112.1|49024.7|49004.7|167
1745419500000|2025-04-23 14:45:00|49127.1|49107.1|49164.6|49144.6|49182.5|49162.5|49092.1|49072.1|244
1745419800000|2025-04-23 14:50:00|49162.3|49142.3|49062.2|49042.2|49164.6|49144.6|49017.1|48997.1|223
1745420100000|2025-04-23 14:55:00|49061.6|49041.6|49082.4|49062.4|49102.3|49082.3|49046.8|49026.8|218
1745420400000|2025-04-23 15:00:00|49084.9|49064.9|48994.7|48974.7|49144.9|49124.9|48942.3|48922.3|539
1745420700000|2025-04-23 15:05:00|48994.9|48974.9|48984.9|48964.9|49052.2|49032.2|48964.7|48944.7|107
1745421000000|2025-04-23 15:10:00|48985.1|48965.1|48899.9|48879.9|48997.6|48977.6|48899.9|48879.9|219
1745421300000|2025-04-23 15:15:00|48902.3|48882.3|48887.5|48867.5|48904.8|48884.8|48839.8|48819.8|196
1745421600000|2025-04-23 15:20:00|48887.6|48867.6|48960|48940|49012.5|48992.5|48854.6|48834.6|400
1745421900000|2025-04-23 15:25:00|48962.5|48942.5|48874.7|48854.7|48974.8|48954.8|48857|48837|519
1745422200000|2025-04-23 15:30:00|48874.9|48854.9|48787.4|48767.4|48892.2|48872.2|48787.4|48767.4|594
1745422500000|2025-04-23 15:35:00|48789.7|48769.7|48892.4|48872.4|48897.4|48877.4|48777|48757|202
1745422800000|2025-04-23 15:40:00|48892.1|48872.1|48889.6|48869.6|48917.4|48897.4|48852.2|48832.2|376
1745423100000|2025-04-23 15:45:00|48892.3|48872.3|48887.1|48867.1|48959.8|48939.8|48874.4|48854.4|356
1745423400000|2025-04-23 15:50:00|48887.3|48867.3|48896.8|48876.8|48937|48917|48874.5|48854.5|131
1745423700000|2025-04-23 15:55:00|48897.2|48877.2|48896.7|48876.7|48916.5|48896.5|48864.3|48844.3|320
1745424000000|2025-04-23 16:00:00|48899.2|48879.2|48896.3|48876.3|48902|48882|48864.3|48844.3|618
1745424300000|2025-04-23 16:05:00|48891.7|48871.7|48909|48889|48914.2|48894.2|48884|48864|193
1745424600000|2025-04-23 16:10:00|48909.4|48889.4|48997.1|48977.1|49026.7|49006.7|48899.4|48879.4|225
1745424900000|2025-04-23 16:15:00|48999.4|48979.4|49019.1|48999.1|49026.8|49006.8|48974.6|48954.6|137
1745425200000|2025-04-23 16:20:00|49016.6|48996.6|48974.3|48954.3|49024.1|49004.1|48972|48952|154
1745425500000|2025-04-23 16:25:00|48974.5|48954.5|48946.8|48926.8|48979.5|48959.5|48896.8|48876.8|273
1745425800000|2025-04-23 16:30:00|48947.2|48927.2|48959.2|48939.2|48979.3|48959.3|48946.5|48926.5|588
1745426100000|2025-04-23 16:35:00|48964.2|48944.2|49021.7|49001.7|49049.4|49029.4|48959.5|48939.5|205
1745426400000|2025-04-23 16:40:00|49019.2|48999.2|48981.9|48961.9|49026.9|49006.9|48981.9|48961.9|200
1745426700000|2025-04-23 16:45:00|48981.7|48961.7|48929.3|48909.3|48981.9|48961.9|48919.4|48899.4|187
1745427000000|2025-04-23 16:50:00|48926.6|48906.6|48937|48917|48949.8|48929.8|48906.8|48886.8|197
1745427300000|2025-04-23 16:55:00|48936.8|48916.8|48915|48895|48964.3|48944.3|48909.3|48889.3|727
1745427600000|2025-04-23 17:00:00|48917.4|48897.4|48950.1|48930.1|48969.9|48949.9|48872.5|48852.5|258
1745427900000|2025-04-23 17:05:00|48950.2|48930.2|48944.7|48924.7|49010.1|48990.1|48944.7|48924.7|149
1745428200000|2025-04-23 17:10:00|48942.2|48922.2|48907.1|48887.1|48947.2|48927.2|48897.1|48877.1|54
1745428500000|2025-04-23 17:15:00|48907.3|48887.3|48882.1|48862.1|48907.3|48887.3|48854.8|48834.8|133
1745428800000|2025-04-23 17:20:00|48882.3|48862.3|48887.2|48867.2|48899.6|48879.6|48859.8|48839.8|94
1745429100000|2025-04-23 17:25:00|48889.5|48869.5|48822.5|48802.5|48889.5|48869.5|48822.5|48802.5|105
1745429400000|2025-04-23 17:30:00|48824.9|48804.9|48849.9|48829.9|48852.4|48832.4|48807.2|48787.2|97
1745429700000|2025-04-23 17:35:00|48852.2|48832.2|48842.1|48822.1|48869.9|48849.9|48819.6|48799.6|50
1745430000000|2025-04-23 17:40:00|48844.4|48824.4|48869.6|48849.6|48872.3|48852.3|48829.6|48809.6|45
1745430300000|2025-04-23 17:45:00|48869.8|48849.8|48884.8|48864.8|48884.8|48864.8|48862.3|48842.3|33
1745430600000|2025-04-23 17:50:00|48887.1|48867.1|48919.8|48899.8|48922.3|48902.3|48884.5|48864.5|191
1745430900000|2025-04-23 17:55:00|48920|48900|48937.4|48917.4|48959.7|48939.7|48919.7|48899.7|113
1745431200000|2025-04-23 18:00:00|48939.7|48919.7|48862.4|48842.4|48939.7|48919.7|48862.4|48842.4|44
1745431500000|2025-04-23 18:05:00|48860.1|48840.1|48864.7|48844.7|48867.2|48847.2|48842.2|48822.2|16
1745431800000|2025-04-23 18:10:00|48862.4|48842.4|48874.9|48854.9|48894.9|48874.9|48857.8|48837.8|26
1745432100000|2025-04-23 18:15:00|48875.1|48855.1|48897.5|48877.5|48918|48898|48872.4|48852.4|75
1745432400000|2025-04-23 18:20:00|48897.3|48877.3|48880.2|48860.2|48920|48900|48872.2|48852.2|30
1745432700000|2025-04-23 18:25:00|48880|48860|48814.9|48794.9|48880|48860|48814.9|48794.9|41
1745433000000|2025-04-23 18:30:00|48817.4|48797.4|48812.7|48792.7|48832.4|48812.4|48800.2|48780.2|23
1745433300000|2025-04-23 18:35:00|48812.6|48792.6|48797.2|48777.2|48822.6|48802.6|48797.2|48777.2|35
1745433600000|2025-04-23 18:40:00|48794.9|48774.9|48760.6|48740.6|48794.9|48774.9|48757.9|48737.9|90
1745433900000|2025-04-23 18:45:00|48758.3|48738.3|48822.8|48802.8|48843|48823|48755.5|48735.5|70
1745434200000|2025-04-23 18:50:00|48822.6|48802.6|48772.8|48752.8|48822.8|48802.8|48767.7|48747.7|31
1745434500000|2025-04-23 18:55:00|48775.3|48755.3|48790|48770|48815.4|48795.4|48770.5|48750.5|32
1745434800000|2025-04-23 19:00:00|48789.9|48769.9|48780.2|48760.2|48825.2|48805.2|48772.7|48752.7|10
1745435100000|2025-04-23 19:05:00|48782.7|48762.7|48817.8|48797.8|48820.3|48800.3|48782.7|48762.7|16
1745435400000|2025-04-23 19:10:00|48820.3|48800.3|48825.3|48805.3|48852.8|48832.8|48817.8|48797.8|24
1745435700000|2025-04-23 19:15:00|48825.5|48805.5|48820.5|48800.5|48832.8|48812.8|48812.8|48792.8|18
1745436000000|2025-04-23 19:20:00|48823|48803|48837.8|48817.8|48850.5|48830.5|48820.3|48800.3|29
1745436300000|2025-04-23 19:25:00|48838|48818|48842.9|48822.9|48867.9|48847.9|48832.8|48812.8|33
1745436600000|2025-04-23 19:30:00|48842.7|48822.7|48827.9|48807.9|48857.9|48837.9|48827.7|48807.7|13
1745436900000|2025-04-23 19:35:00|48827.7|48807.7|48790.4|48770.4|48827.9|48807.9|48765.4|48745.4|28
1745437200000|2025-04-23 19:40:00|48790.6|48770.6|48820.8|48800.8|48820.8|48800.8|48787.9|48767.9|11
1745437500000|2025-04-23 19:45:00|48821|48801|48833|48813|48850.7|48830.7|48821|48801|36
1745437800000|2025-04-23 19:50:00|48838.2|48818.2|48858|48838|48868|48848|48815.3|48795.3|62
1745438100000|2025-04-23 19:55:00|48860.4|48840.4|48855.7|48835.7|48865.7|48845.7|48848|48828|65
1745438400000|2025-04-23 20:00:00|48856.1|48836.1|48888.2|48868.2|48903.1|48883.1|48856.1|48836.1|49
1745438700000|2025-04-23 20:05:00|48888.1|48868.1|48868.3|48848.3|48888.1|48868.1|48837.9|48817.9|21
1745439000000|2025-04-23 20:10:00|48868.1|48848.1|48848.3|48828.3|48868.1|48848.1|48841|48821|8
1745439300000|2025-04-23 20:15:00|48850.8|48830.8|48878.2|48858.2|48878.2|48858.2|48835.6|48815.6|23
1745439600000|2025-04-23 20:20:00|48878|48858|48905.9|48885.9|48906.4|48886.4|48878|48858|10
1745439900000|2025-04-23 20:25:00|48905.7|48885.7|48893.6|48873.6|48940.5|48920.5|48891.1|48871.1|59
1745440200000|2025-04-23 20:30:00|48893.4|48873.4|48755.8|48735.8|48893.4|48873.4|48755.8|48735.8|128
1745440500000|2025-04-23 20:35:00|48755.6|48735.6|48748.8|48728.8|48785.6|48765.6|48728.3|48708.3|32
1745440800000|2025-04-23 20:40:00|48751.3|48731.3|48763.5|48743.5|48778.6|48758.6|48723.8|48703.8|97
1745441100000|2025-04-23 20:45:00|48761.1|48741.1|48763.8|48743.8|48768.8|48748.8|48748.8|48728.8|45
1745441400000|2025-04-23 20:50:00|48763.7|48743.7|48848.5|48828.5|48848.9|48828.9|48753.8|48733.8|41
1745441700000|2025-04-23 20:55:00|48846.2|48826.2|48816.1|48796.1|48846.2|48826.2|48808.7|48788.7|57
1745445600000|2025-04-23 22:00:00|48726.7|48706.7|48787.1|48767.1|48789.2|48769.2|48726.7|48706.7|20
1745445900000|2025-04-23 22:05:00|48786.8|48766.8|48771.8|48751.8|48859|48839|48754.3|48734.3|27
1745446200000|2025-04-23 22:10:00|48772|48752|48824.3|48804.3|48849|48829|48769.3|48749.3|33
1745446500000|2025-04-23 22:15:00|48821.7|48801.7|48819.5|48799.5|48831.8|48811.8|48814.3|48794.3|10
1745446800000|2025-04-23 22:20:00|48821.9|48801.9|48806.7|48786.7|48826.7|48806.7|48806.7|48786.7|8
1745447100000|2025-04-23 22:25:00|48796.2|48776.2|48799.1|48779.1|48804.2|48784.2|48786.6|48766.6|5
1745447400000|2025-04-23 22:30:00|48799.4|48779.4|48819.3|48799.3|48829.4|48809.4|48786.6|48766.6|4
1745447700000|2025-04-23 22:35:00|48814.3|48794.3|48847|48827|48847|48827|48809.1|48789.1|7
1745448000000|2025-04-23 22:40:00|48846.8|48826.8|48851.7|48831.7|48869.3|48849.3|48844.5|48824.5|7
1745448300000|2025-04-23 22:45:00|48849.3|48829.3|48839.4|48819.4|48851.8|48831.8|48839.2|48819.2|7
1745448600000|2025-04-23 22:50:00|48839.2|48819.2|48804.4|48784.4|48839.2|48819.2|48801.9|48781.9|9
1745448900000|2025-04-23 22:55:00|48801.9|48781.9|48806.9|48786.9|48821.9|48801.9|48794.2|48774.2|6
1745449200000|2025-04-23 23:00:00|48804.4|48784.4|48836.9|48816.9|48841.9|48821.9|48801.9|48781.9|17
1745449500000|2025-04-23 23:05:00|48839.6|48819.6|48839.6|48819.6|48849.5|48829.5|48837|48817|1
1745449800000|2025-04-23 23:10:00|48839.5|48819.5|48836.7|48816.7|48866.8|48846.8|48832|48812|14
1745450100000|2025-04-23 23:15:00|48834.3|48814.3|48812|48792|48834.3|48814.3|48811.9|48791.9|14
1745450400000|2025-04-23 23:20:00|48814.4|48794.4|48829.9|48809.9|48842.2|48822.2|48814.4|48794.4|6
1745450700000|2025-04-23 23:25:00|48829.7|48809.7|48829.8|48809.8|48857.2|48837.2|48806.9|48786.9|29
1745451000000|2025-04-23 23:30:00|48829.6|48809.6|48832|48812|48839.5|48819.5|48827.3|48807.3|74
1745451300000|2025-04-23 23:35:00|48829.6|48809.6|48809.5|48789.5|48829.6|48809.6|48804.3|48784.3|5
1745451600000|2025-04-23 23:40:00|48809.6|48789.6|48827|48807|48827|48807|48802|48782|5
1745451900000|2025-04-23 23:45:00|48829.4|48809.4|48847|48827|48847|48827|48829.4|48809.4|7
1745452200000|2025-04-23 23:50:00|48849.5|48829.5|48837.1|48817.1|48859.7|48839.7|48837.1|48817.1|3
1745452500000|2025-04-23 23:55:00|48834.4|48814.4|48814.4|48794.4|48834.4|48814.4|48807.3|48787.3|14
1745452800000|2025-04-24 00:00:00|48812.1|48792.1|48866.7|48846.7|48871.5|48851.5|48791.8|48771.8|132
1745453100000|2025-04-24 00:05:00|48866.5|48846.5|48879.2|48859.2|48879.3|48859.3|48851.7|48831.7|10
1745453400000|2025-04-24 00:10:00|48881.7|48861.7|48856.9|48836.9|48896.5|48876.5|48854.7|48834.7|16
1745453700000|2025-04-24 00:15:00|48856.7|48836.7|48924.1|48904.1|48929.2|48909.2|48851.9|48831.9|48
1745454000000|2025-04-24 00:20:00|48923.9|48903.9|48879.4|48859.4|48926.6|48906.6|48874.3|48854.3|45
1745454300000|2025-04-24 00:25:00|48881.9|48861.9|48937.1|48917.1|48937.1|48917.1|48876.6|48856.6|14
1745454600000|2025-04-24 00:30:00|48937|48917|48952.1|48932.1|48967|48947|48916.7|48896.7|139
1745454900000|2025-04-24 00:35:00|48952|48932|48902.2|48882.2|48957|48937|48897.5|48877.5|19
1745455200000|2025-04-24 00:40:00|48902|48882|48949.7|48929.7|48949.7|48929.7|48892.5|48872.5|16
1745455500000|2025-04-24 00:45:00|48947.4|48927.4|48927.4|48907.4|48957.1|48937.1|48927.4|48907.4|14
1745455800000|2025-04-24 00:50:00|48929.7|48909.7|48934.8|48914.8|48947.3|48927.3|48914.6|48894.6|10
1745456100000|2025-04-24 00:55:00|48932.3|48912.3|48894.9|48874.9|48942.4|48922.4|48894.8|48874.8|30
1745456400000|2025-04-24 01:00:00|48894.8|48874.8|48867.5|48847.5|48952.1|48932.1|48857.5|48837.5|90
1745456700000|2025-04-24 01:05:00|48869.8|48849.8|48907.2|48887.2|48944.7|48924.7|48865|48845|55
1745457000000|2025-04-24 01:10:00|48907|48887|48902.4|48882.4|48925|48905|48844.9|48824.9|58
1745457300000|2025-04-24 01:15:00|48900|48880|48912.4|48892.4|48932.4|48912.4|48882.2|48862.2|19
1745457600000|2025-04-24 01:20:00|48912.2|48892.2|48917.4|48897.4|48947.4|48927.4|48897.4|48877.4|9
1745457900000|2025-04-24 01:25:00|48914.8|48894.8|48994.8|48974.8|48994.8|48974.8|48890.3|48870.3|31
1745458200000|2025-04-24 01:30:00|48992.6|48972.6|48997.2|48977.2|49034.8|49014.8|48979.8|48959.8|50
1745458500000|2025-04-24 01:35:00|48997.3|48977.3|49050|49030|49052.8|49032.8|48995|48975|26
1745458800000|2025-04-24 01:40:00|49049.9|49029.9|48965.1|48945.1|49052.4|49032.4|48935.2|48915.2|31
1745459100000|2025-04-24 01:45:00|48964.9|48944.9|48977.4|48957.4|49012.6|48992.6|48957.4|48937.4|36
1745459400000|2025-04-24 01:50:00|48977.3|48957.3|48867.6|48847.6|48977.4|48957.4|48867.6|48847.6|18
1745459700000|2025-04-24 01:55:00|48865.3|48845.3|48935.1|48915.1|48957.6|48937.6|48847.6|48827.6|20
1745460000000|2025-04-24 02:00:00|48932.8|48912.8|48962.8|48942.8|48975.5|48955.5|48912.5|48892.5|19
1745460300000|2025-04-24 02:05:00|48963|48943|48955.4|48935.4|48970.3|48950.3|48937.9|48917.9|8
1745460600000|2025-04-24 02:10:00|48952.7|48932.7|48925.4|48905.4|48972.9|48952.9|48912.9|48892.9|5
1745460900000|2025-04-24 02:15:00|48925.5|48905.5|48923.2|48903.2|48952.9|48932.9|48902.8|48882.8|26
1745461200000|2025-04-24 02:20:00|48925.6|48905.6|48957.9|48937.9|48957.9|48937.9|48923.2|48903.2|17
1745461500000|2025-04-24 02:25:00|48957.8|48937.8|48973|48953|48983|48963|48947.9|48927.9|19
1745461800000|2025-04-24 02:30:00|48972.8|48952.8|48962.8|48942.8|49037.7|49017.7|48962.8|48942.8|19
1745462100000|2025-04-24 02:35:00|48960.5|48940.5|48913.2|48893.2|48973|48953|48887.9|48867.9|26
1745462400000|2025-04-24 02:40:00|48915.5|48895.5|48953.1|48933.1|48962.9|48942.9|48905.5|48885.5|7
1745462700000|2025-04-24 02:45:00|48952.9|48932.9|48943.1|48923.1|48965.6|48945.6|48940.6|48920.6|10
1745463000000|2025-04-24 02:50:00|48945.6|48925.6|48865.6|48845.6|48945.6|48925.6|48860.4|48840.4|17
1745463300000|2025-04-24 02:55:00|48863.3|48843.3|48838.1|48818.1|48883.3|48863.3|48838.1|48818.1|39
1745463600000|2025-04-24 03:00:00|48843.1|48823.1|48863|48843|48880.5|48860.5|48838.1|48818.1|25
1745463900000|2025-04-24 03:05:00|48863.2|48843.2|48813.2|48793.2|48868.3|48848.3|48790.8|48770.8|39
1745464200000|2025-04-24 03:10:00|48815.5|48795.5|48800.6|48780.6|48830.6|48810.6|48792.9|48772.9|24
1745464500000|2025-04-24 03:15:00|48798.1|48778.1|48773.4|48753.4|48805.7|48785.7|48763.3|48743.3|16
1745464800000|2025-04-24 03:20:00|48775.8|48755.8|48773.1|48753.1|48790.6|48770.6|48760.6|48740.6|34
1745465100000|2025-04-24 03:25:00|48768.1|48748.1|48820.8|48800.8|48848|48828|48763.1|48743.1|29
1745465400000|2025-04-24 03:30:00|48823.2|48803.2|48793.2|48773.2|48830.8|48810.8|48793.2|48773.2|18
1745465700000|2025-04-24 03:35:00|48788.2|48768.2|48788.2|48768.2|48810.7|48790.7|48782.9|48762.9|7
1745466000000|2025-04-24 03:40:00|48785.7|48765.7|48798.2|48778.2|48805.7|48785.7|48775.7|48755.7|4
1745466300000|2025-04-24 03:45:00|48800.7|48780.7|48798.1|48778.1|48830.8|48810.8|48798.1|48778.1|12
1745466600000|2025-04-24 03:50:00|48798|48778|48800.8|48780.8|48800.8|48780.8|48780.8|48760.8|20
1745466900000|2025-04-24 03:55:00|48798.3|48778.3|48800.8|48780.8|48823.2|48803.2|48798.3|48778.3|19
1745467200000|2025-04-24 04:00:00|48800.7|48780.7|48771.2|48751.2|48825.8|48805.8|48760.9|48740.9|29
1745467500000|2025-04-24 04:05:00|48771.3|48751.3|48806|48786|48813.2|48793.2|48768.4|48748.4|43
1745467800000|2025-04-24 04:10:00|48806.2|48786.2|48790.9|48770.9|48806.2|48786.2|48783.3|48763.3|8
1745468100000|2025-04-24 04:15:00|48790.8|48770.8|48768.5|48748.5|48800.6|48780.6|48758.6|48738.6|16
1745468400000|2025-04-24 04:20:00|48771|48751|48793.3|48773.3|48798.5|48778.5|48745.8|48725.8|31
1745468700000|2025-04-24 04:25:00|48788.5|48768.5|48756|48736|48798.3|48778.3|48755.9|48735.9|27
1745469000000|2025-04-24 04:30:00|48753.5|48733.5|48778.7|48758.7|48790.9|48770.9|48740.9|48720.9|33
1745469300000|2025-04-24 04:35:00|48781|48761|48774|48754|48799|48779|48774|48754|37
1745469600000|2025-04-24 04:40:00|48771.5|48751.5|48783.9|48763.9|48786.2|48766.2|48769|48749|14
1745469900000|2025-04-24 04:45:00|48784.2|48764.2|48828.9|48808.9|48838.9|48818.9|48783.9|48763.9|11
1745470200000|2025-04-24 04:50:00|48826.4|48806.4|48806.3|48786.3|48826.4|48806.4|48794.1|48774.1|23
1745470500000|2025-04-24 04:55:00|48806.5|48786.5|48836.3|48816.3|48836.3|48816.3|48806.5|48786.5|49
1745470800000|2025-04-24 05:00:00|48838.7|48818.7|48876.7|48856.7|48884|48864|48819|48799|40
1745471100000|2025-04-24 05:05:00|48879|48859|48871.5|48851.5|48906.5|48886.5|48866.4|48846.4|22
1745471400000|2025-04-24 05:10:00|48871.7|48851.7|48846.4|48826.4|48889.2|48869.2|48846.3|48826.3|9
1745471700000|2025-04-24 05:15:00|48848.8|48828.8|48846.6|48826.6|48861.6|48841.6|48811.6|48791.6|13
1745472000000|2025-04-24 05:20:00|48846.8|48826.8|48766.6|48746.6|48849.1|48829.1|48759.3|48739.3|80
1745472300000|2025-04-24 05:25:00|48764.3|48744.3|48766.7|48746.7|48794.1|48774.1|48761.6|48741.6|17
1745472600000|2025-04-24 05:30:00|48764.3|48744.3|48781.5|48761.5|48799|48779|48736.7|48716.7|38
1745472900000|2025-04-24 05:35:00|48781.4|48761.4|48816.6|48796.6|48836.7|48816.7|48756.8|48736.8|48
1745473200000|2025-04-24 05:40:00|48816.7|48796.7|48804.2|48784.2|48851.6|48831.6|48796.7|48776.7|17
1745473500000|2025-04-24 05:45:00|48809.1|48789.1|48866.9|48846.9|48879.4|48859.4|48809.1|48789.1|14
1745473800000|2025-04-24 05:50:00|48869.6|48849.6|48774.3|48754.3|48869.6|48849.6|48769.3|48749.3|16
1745474100000|2025-04-24 05:55:00|48774.2|48754.2|48661.8|48641.8|48774.2|48754.2|48636.7|48616.7|75
1745474400000|2025-04-24 06:00:00|48661.7|48641.7|48669.5|48649.5|48687|48667|48591.8|48571.8|97
1745474700000|2025-04-24 06:05:00|48669.4|48649.4|48726.7|48706.7|48756.9|48736.9|48654.4|48634.4|75
1745475000000|2025-04-24 06:10:00|48726.9|48706.9|48746.8|48726.8|48806.9|48786.9|48722|48702|64
1745475300000|2025-04-24 06:15:00|48746.9|48726.9|48784.6|48764.6|48789.4|48769.4|48724.3|48704.3|48
1745475600000|2025-04-24 06:20:00|48786.9|48766.9|48844.3|48824.3|48847|48827|48764.4|48744.4|75
1745475900000|2025-04-24 06:25:00|48844.5|48824.5|48874.4|48854.4|48886.8|48866.8|48844.5|48824.5|72
1745476200000|2025-04-24 06:30:00|48871.7|48851.7|48889.7|48869.7|48919.4|48899.4|48849.5|48829.5|53
1745476500000|2025-04-24 06:35:00|48887.3|48867.3|48889.7|48869.7|48904.7|48884.7|48871.9|48851.9|33
1745476800000|2025-04-24 06:40:00|48889.6|48869.6|48911.9|48891.9|48912.1|48892.1|48866.9|48846.9|59
1745477100000|2025-04-24 06:45:00|48912.1|48892.1|48934.6|48914.6|48934.7|48914.7|48907.1|48887.1|19
1745477400000|2025-04-24 06:50:00|48937.3|48917.3|48962|48942|48984.5|48964.5|48937.3|48917.3|80
1745477700000|2025-04-24 06:55:00|48959.6|48939.6|48949.4|48929.4|48994.7|48974.7|48949.4|48929.4|122
1745478000000|2025-04-24 07:00:00|48939.5|48919.5|49069.6|49049.6|49076.8|49056.8|48939.5|48919.5|144
1745478300000|2025-04-24 07:05:00|49069.4|49049.4|49039.6|49019.6|49079.6|49059.6|48987.1|48967.1|120
1745478600000|2025-04-24 07:10:00|49039.7|49019.7|49029.6|49009.6|49052.1|49032.1|49012.2|48992.2|58
1745478900000|2025-04-24 07:15:00|49029.9|49009.9|48989.6|48969.6|49034.6|49014.6|48922|48902|96
1745479200000|2025-04-24 07:20:00|48989.3|48969.3|48994.4|48974.4|49049.7|49029.7|48984.4|48964.4|34
1745479500000|2025-04-24 07:25:00|48994.2|48974.2|49001.9|48981.9|49001.9|48981.9|48934.2|48914.2|16
1745479800000|2025-04-24 07:30:00|49001.8|48981.8|48972.1|48952.1|49019.6|48999.6|48959.4|48939.4|27
1745480100000|2025-04-24 07:35:00|48974.4|48954.4|48942.1|48922.1|48994.7|48974.7|48939.5|48919.5|23
1745480400000|2025-04-24 07:40:00|48939.8|48919.8|48997.1|48977.1|48997.1|48977.1|48934.5|48914.5|27
1745480700000|2025-04-24 07:45:00|48994.8|48974.8|49032.2|49012.2|49047.2|49027.2|48981.9|48961.9|38
1745481000000|2025-04-24 07:50:00|49032.3|49012.3|49002.1|48982.1|49047.5|49027.5|48989.5|48969.5|78
1745481300000|2025-04-24 07:55:00|49004.6|48984.6|48989.7|48969.7|49012.2|48992.2|48972.1|48952.1|83
1745481600000|2025-04-24 08:00:00|48989.6|48969.6|49087.1|49067.1|49099.9|49079.9|48977.1|48957.1|182
1745481900000|2025-04-24 08:05:00|49087|49067|49052.3|49032.3|49097.3|49077.3|49049.6|49029.6|81
1745482200000|2025-04-24 08:10:00|49049.9|49029.9|49042.3|49022.3|49084.8|49064.8|49029.7|49009.7|48
1745482500000|2025-04-24 08:15:00|49044.7|49024.7|49044.4|49024.4|49087.3|49067.3|49037.3|49017.3|25
1745482800000|2025-04-24 08:20:00|49044.3|49024.3|49056.9|49036.9|49082.4|49062.4|49032.2|49012.2|47
1745483100000|2025-04-24 08:25:00|49057.1|49037.1|49067.3|49047.3|49112.1|49092.1|49029.3|49009.3|84
1745483400000|2025-04-24 08:30:00|49072|49052|49059.6|49039.6|49092.1|49072.1|49037.1|49017.1|58
1745483700000|2025-04-24 08:35:00|49059.8|49039.8|49062.2|49042.2|49079.7|49059.7|49022|49002|31
1745484000000|2025-04-24 08:40:00|49062.3|49042.3|49032.3|49012.3|49064.7|49044.7|49019.7|48999.7|20
1745484300000|2025-04-24 08:45:00|49032.2|49012.2|49044.6|49024.6|49054.6|49034.6|49017.4|48997.4|15
1745484600000|2025-04-24 08:50:00|49047.1|49027.1|49049.9|49029.9|49049.9|49029.9|49032.2|49012.2|17
1745484900000|2025-04-24 08:55:00|49049.8|49029.8|49024.6|49004.6|49049.9|49029.9|49009.6|48989.6|261
1745485200000|2025-04-24 09:00:00|49024.8|49004.8|49084.7|49064.7|49084.7|49064.7|49024.8|49004.8|21
1745485500000|2025-04-24 09:05:00|49087.2|49067.2|49069.7|49049.7|49102.3|49082.3|49069.7|49049.7|39
1745485800000|2025-04-24 09:10:00|49069.8|49049.8|49077.2|49057.2|49084.9|49064.9|49054.7|49034.7|29
1745486100000|2025-04-24 09:15:00|49074.9|49054.9|49082.4|49062.4|49092.4|49072.4|49059.9|49039.9|32
1745486400000|2025-04-24 09:20:00|49080|49060|49099.6|49079.6|49099.6|49079.6|49069.5|49049.5|29
1745486700000|2025-04-24 09:25:00|49099.8|49079.8|49160.1|49140.1|49174.8|49154.8|49099.8|49079.8|118
1745487000000|2025-04-24 09:30:00|49155.4|49135.4|49125.1|49105.1|49175|49155|49120.1|49100.1|76
1745487300000|2025-04-24 09:35:00|49127.5|49107.5|49059.7|49039.7|49129.8|49109.8|49049.9|49029.9|54
1745487600000|2025-04-24 09:40:00|49057.4|49037.4|49070|49050|49089.9|49069.9|49057.2|49037.2|45
1745487900000|2025-04-24 09:45:00|49070.2|49050.2|49075.5|49055.5|49085.1|49065.1|49062.6|49042.6|129
1745488200000|2025-04-24 09:50:00|49077.9|49057.9|49082.6|49062.6|49085.5|49065.5|49060.5|49040.5|45
1745488500000|2025-04-24 09:55:00|49085.1|49065.1|49170.3|49150.3|49175.3|49155.3|49082.6|49062.6|185
1745488800000|2025-04-24 10:00:00|49167.6|49147.6|49167.7|49147.7|49185.1|49165.1|49160.3|49140.3|200
1745489100000|2025-04-24 10:05:00|49170.2|49150.2|49260.3|49240.3|49277.7|49257.7|49167.7|49147.7|174
1745489400000|2025-04-24 10:10:00|49260.2|49240.2|49280.1|49260.1|49280.4|49260.4|49257.7|49237.7|52
1745489700000|2025-04-24 10:15:00|49280.2|49260.2|49260.3|49240.3|49320.4|49300.4|49260.3|49240.3|79
1745490000000|2025-04-24 10:20:00|49255.3|49235.3|49200|49180|49255.3|49235.3|49197.6|49177.6|75
1745490300000|2025-04-24 10:25:00|49200.1|49180.1|49185|49165|49200.1|49180.1|49180|49160|42
1745490600000|2025-04-24 10:30:00|49185.2|49165.2|49179.9|49159.9|49192.2|49172.2|49160|49140|36
1745490900000|2025-04-24 10:35:00|49180.1|49160.1|49140.2|49120.2|49184.8|49164.8|49137.7|49117.7|43
1745491200000|2025-04-24 10:40:00|49137.9|49117.9|49165|49145|49165|49145|49117.5|49097.5|40
1745491500000|2025-04-24 10:45:00|49167.3|49147.3|49200|49180|49227.8|49207.8|49165|49145|49
1745491800000|2025-04-24 10:50:00|49199.9|49179.9|49215|49195|49222.4|49202.4|49167.7|49147.7|29
1745492100000|2025-04-24 10:55:00|49217.4|49197.4|49230.1|49210.1|49232.7|49212.7|49195.1|49175.1|27
1745492400000|2025-04-24 11:00:00|49227.6|49207.6|49305.1|49285.1|49305.1|49285.1|49225.1|49205.1|47
1745492700000|2025-04-24 11:05:00|49302.7|49282.7|49312.8|49292.8|49325.5|49305.5|49292.5|49272.5|81
1745493000000|2025-04-24 11:10:00|49310.3|49290.3|49310.2|49290.2|49322.7|49302.7|49287.8|49267.8|55
1745493300000|2025-04-24 11:15:00|49310|49290|49270.3|49250.3|49323|49303|49270.2|49250.2|70
1745493600000|2025-04-24 11:20:00|49270.2|49250.2|49265.2|49245.2|49277.9|49257.9|49250.5|49230.5|35
1745493900000|2025-04-24 11:25:00|49265.4|49245.4|49280.2|49260.2|49290.2|49270.2|49255.5|49235.5|53
1745494200000|2025-04-24 11:30:00|49277.9|49257.9|49310.3|49290.3|49322.9|49302.9|49277.9|49257.9|66
1745494500000|2025-04-24 11:35:00|49312.6|49292.6|49255.3|49235.3|49312.6|49292.6|49240.3|49220.3|141
1745494800000|2025-04-24 11:40:00|49255.2|49235.2|49228|49208|49265.3|49245.3|49228|49208|578
1745495100000|2025-04-24 11:45:00|49230.3|49210.3|49190.2|49170.2|49245.3|49225.3|49180.2|49160.2|204
1745495400000|2025-04-24 11:50:00|49187.9|49167.9|49179.7|49159.7|49187.9|49167.9|49140.1|49120.1|71
1745495700000|2025-04-24 11:55:00|49177.3|49157.3|49180.4|49160.4|49185.1|49165.1|49135.3|49115.3|63
1745496000000|2025-04-24 12:00:00|49180.3|49160.3|49270.2|49250.2|49272.9|49252.9|49180.3|49160.3|157
1745496300000|2025-04-24 12:05:00|49270.5|49250.5|49285.2|49265.2|49305.2|49285.2|49270.2|49250.2|141
1745496600000|2025-04-24 12:10:00|49287.8|49267.8|49187.5|49167.5|49310.2|49290.2|49172.6|49152.6|281
1745496900000|2025-04-24 12:15:00|49182.6|49162.6|49154.8|49134.8|49215.2|49195.2|49145.1|49125.1|227
1745497200000|2025-04-24 12:20:00|49157.3|49137.3|49134.7|49114.7|49169.7|49149.7|49105|49085|204
1745497500000|2025-04-24 12:25:00|49135|49115|49177.3|49157.3|49184.9|49164.9|49122.5|49102.5|267
1745497800000|2025-04-24 12:30:00|49174.9|49154.9|49155.1|49135.1|49197.4|49177.4|49144.8|49124.8|178
1745498100000|2025-04-24 12:35:00|49160.1|49140.1|49124.8|49104.8|49167.6|49147.6|49102.6|49082.6|305
1745498400000|2025-04-24 12:40:00|49125.1|49105.1|49095.1|49075.1|49137.5|49117.5|49082.5|49062.5|73
1745498700000|2025-04-24 12:45:00|49099.9|49079.9|49067.3|49047.3|49099.9|49079.9|49037.6|49017.6|189
1745499000000|2025-04-24 12:50:00|49067.1|49047.1|49040.1|49020.1|49092.1|49072.1|49022.4|49002.4|109
1745499300000|2025-04-24 12:55:00|49037.7|49017.7|48945|48925|49040.1|49020.1|48927.3|48907.3|232
1745499600000|2025-04-24 13:00:00|48944.8|48924.8|48994.4|48974.4|48994.7|48974.7|48914.7|48894.7|679
1745499900000|2025-04-24 13:05:00|48989.7|48969.7|48917.2|48897.2|48989.7|48969.7|48854.4|48834.4|295
1745500200000|2025-04-24 13:10:00|48917.1|48897.1|48822.3|48802.3|48939.6|48919.6|48804.6|48784.6|200
1745500500000|2025-04-24 13:15:00|48834.6|48814.6|48784.8|48764.8|48847.1|48827.1|48734.8|48714.8|291
1745500800000|2025-04-24 13:20:00|48787.2|48767.2|48897.7|48877.7|48905.1|48885.1|48769.8|48749.8|258
1745501100000|2025-04-24 13:25:00|48897.5|48877.5|48862.6|48842.6|48952.5|48932.5|48862.6|48842.6|187
1745501400000|2025-04-24 13:30:00|48865|48845|48832.5|48812.5|48882.4|48862.4|48700.2|48680.2|353
1745501700000|2025-04-24 13:35:00|48832.4|48812.4|48857.3|48837.3|48857.3|48837.3|48767.1|48747.1|222
1745502000000|2025-04-24 13:40:00|48854.9|48834.9|48907.5|48887.5|48917.4|48897.4|48839.7|48819.7|407
1745502300000|2025-04-24 13:45:00|48910|48890|48905|48885|48987.5|48967.5|48890|48870|157
1745502600000|2025-04-24 13:50:00|48902.6|48882.6|49025.3|49005.3|49025.3|49005.3|48884.9|48864.9|243
1745502900000|2025-04-24 13:55:00|49025.2|49005.2|49032.1|49012.1|49067.4|49047.4|48980|48960|398
1745503200000|2025-04-24 14:00:00|49032.3|49012.3|48990.1|48970.1|49034.9|49014.9|48987.6|48967.6|128
1745503500000|2025-04-24 14:05:00|48987.3|48967.3|48977.6|48957.6|48987.3|48967.3|48917.6|48897.6|114
1745503800000|2025-04-24 14:10:00|48975.2|48955.2|48950.1|48930.1|48985|48965|48922.3|48902.3|275
1745504100000|2025-04-24 14:15:00|48950.3|48930.3|48905.2|48885.2|48952.4|48932.4|48837.4|48817.4|300
1745504400000|2025-04-24 14:20:00|48907.7|48887.7|48984.9|48964.9|48987.6|48967.6|48887.5|48867.5|120
1745504700000|2025-04-24 14:25:00|48982.6|48962.6|48982.5|48962.5|49025.4|49005.4|48944.9|48924.9|152
1745505000000|2025-04-24 14:30:00|48980|48960|48910|48890|48980|48960|48900.2|48880.2|455
1745505300000|2025-04-24 14:35:00|48909.9|48889.9|48902.9|48882.9|48912.5|48892.5|48862.5|48842.5|217
1745505600000|2025-04-24 14:40:00|48910|48890|49012.6|48992.6|49015.1|48995.1|48910|48890|197
1745505900000|2025-04-24 14:45:00|49012.7|48992.7|48957.7|48937.7|49027.7|49007.7|48917.6|48897.6|223
1745506200000|2025-04-24 14:50:00|48957.6|48937.6|48927.7|48907.7|48972.6|48952.6|48890.4|48870.4|479
1745506500000|2025-04-24 14:55:00|48930.1|48910.1|49047.5|49027.5|49055.1|49035.1|48922.8|48902.8|329
1745506800000|2025-04-24 15:00:00|49047.4|49027.4|48967.5|48947.5|49049.9|49029.9|48960|48940|167
1745507100000|2025-04-24 15:05:00|48965.2|48945.2|48997.7|48977.7|49020.3|49000.3|48937.4|48917.4|473
1745507400000|2025-04-24 15:10:00|48997.8|48977.8|49000.4|48980.4|49027.8|49007.8|48995.4|48975.4|313
1745507700000|2025-04-24 15:15:00|49002.9|48982.9|48878|48858|49020.6|49000.6|48875.4|48855.4|210
1745508000000|2025-04-24 15:20:00|48873.2|48853.2|48848.3|48828.3|48883.2|48863.2|48815.7|48795.7|500
1745508300000|2025-04-24 15:25:00|48851|48831|48860.6|48840.6|48915.7|48895.7|48851|48831|61
1745508600000|2025-04-24 15:30:00|48858.1|48838.1|48885.9|48865.9|48893.1|48873.1|48850.5|48830.5|100
1745508900000|2025-04-24 15:35:00|48888.1|48868.1|48788.4|48768.4|48908.1|48888.1|48738.6|48718.6|156
1745509200000|2025-04-24 15:40:00|48788.3|48768.3|48848.2|48828.2|48868.4|48848.4|48773.4|48753.4|140
1745509500000|2025-04-24 15:45:00|48850.7|48830.7|48926.3|48906.3|48935.7|48915.7|48850.6|48830.6|501
1745509800000|2025-04-24 15:50:00|48928.8|48908.8|48956|48936|48968.5|48948.5|48928.8|48908.8|228
1745510100000|2025-04-24 15:55:00|48953.4|48933.4|48933.4|48913.4|48968.4|48948.4|48896|48876|149
1745510400000|2025-04-24 16:00:00|48933.6|48913.6|48990.9|48970.9|49028.4|49008.4|48921.1|48901.1|155
1745510700000|2025-04-24 16:05:00|48988.6|48968.6|49003.5|48983.5|49018.6|48998.6|48978.5|48958.5|133
1745511000000|2025-04-24 16:10:00|49003.3|48983.3|49028.8|49008.8|49058.4|49038.4|48981|48961|171
1745511300000|2025-04-24 16:15:00|49031.1|49011.1|48991.2|48971.2|49033.5|49013.5|48991|48971|195
1745511600000|2025-04-24 16:20:00|48991|48971|49005.8|48985.8|49023.6|49003.6|48991|48971|344
1745511900000|2025-04-24 16:25:00|49003.4|48983.4|49043.6|49023.6|49068.7|49048.7|48975.8|48955.8|610
1745512200000|2025-04-24 16:30:00|49043.5|49023.5|49003.8|48983.8|49051|49031|49001.3|48981.3|335
1745512500000|2025-04-24 16:35:00|49006.1|48986.1|48988.8|48968.8|49046.1|49026.1|48941.3|48921.3|279
1745512800000|2025-04-24 16:40:00|48988.7|48968.7|49048.7|49028.7|49048.7|49028.7|48968.5|48948.5|235
1745513100000|2025-04-24 16:45:00|49048.8|49028.8|49018.7|48998.7|49051.2|49031.2|49011.3|48991.3|232
1745513400000|2025-04-24 16:50:00|49016.4|48996.4|49066.3|49046.3|49091.6|49071.6|49016.4|48996.4|432
1745513700000|2025-04-24 16:55:00|49066.4|49046.4|49108.9|49088.9|49108.9|49088.9|49046.3|49026.3|1025
1745514000000|2025-04-24 17:00:00|49106.5|49086.5|49106.3|49086.3|49166.2|49146.2|49098.8|49078.8|403
1745514300000|2025-04-24 17:05:00|49108.7|49088.7|49136.1|49116.1|49156|49136|49083.7|49063.7|186
1745514600000|2025-04-24 17:10:00|49136.2|49116.2|49106.5|49086.5|49136.2|49116.2|49096.5|49076.5|253
1745514900000|2025-04-24 17:15:00|49101.8|49081.8|49086|49066|49101.8|49081.8|49068.5|49048.5|104
1745515200000|2025-04-24 17:20:00|49086.1|49066.1|49135.9|49115.9|49143.7|49123.7|49078.8|49058.8|102
1745515500000|2025-04-24 17:25:00|49136|49116|49176.3|49156.3|49208.6|49188.6|49131.3|49111.3|117
1745515800000|2025-04-24 17:30:00|49176.5|49156.5|49148.6|49128.6|49203.7|49183.7|49143.5|49123.5|670
1745516100000|2025-04-24 17:35:00|49146.1|49126.1|49143.1|49123.1|49146.1|49126.1|49120.7|49100.7|159
1745516400000|2025-04-24 17:40:00|49145.5|49125.5|49133.3|49113.3|49145.5|49125.5|49110.6|49090.6|29
1745516700000|2025-04-24 17:45:00|49133.4|49113.4|49188.4|49168.4|49195.6|49175.6|49128.2|49108.2|60
1745517000000|2025-04-24 17:50:00|49186.1|49166.1|49208.6|49188.6|49208.6|49188.6|49176.2|49156.2|81
1745517300000|2025-04-24 17:55:00|49211|49191|49201|49181|49211.1|49191.1|49178.6|49158.6|38
1745517600000|2025-04-24 18:00:00|49198.6|49178.6|49203.9|49183.9|49218.7|49198.7|49191|49171|25
1745517900000|2025-04-24 18:05:00|49206.3|49186.3|49223.7|49203.7|49223.8|49203.8|49203.7|49183.7|27
1745518200000|2025-04-24 18:10:00|49223.8|49203.8|49223.9|49203.9|49226.4|49206.4|49203.6|49183.6|37
1745518500000|2025-04-24 18:15:00|49223.7|49203.7|49213.6|49193.6|49236.2|49216.2|49196.4|49176.4|44
1745518800000|2025-04-24 18:20:00|49211.3|49191.3|49168.5|49148.5|49213.6|49193.6|49163.7|49143.7|38
1745519100000|2025-04-24 18:25:00|49171|49151|49163.6|49143.6|49178.5|49158.5|49163.6|49143.6|13
1745519400000|2025-04-24 18:30:00|49163.7|49143.7|49181.2|49161.2|49186.2|49166.2|49163.6|49143.6|17
1745519700000|2025-04-24 18:35:00|49181.4|49161.4|49183.6|49163.6|49188.9|49168.9|49171.4|49151.4|12
1745520000000|2025-04-24 18:40:00|49181.3|49161.3|49176.2|49156.2|49188.8|49168.8|49173.7|49153.7|9
1745520300000|2025-04-24 18:45:00|49176.3|49156.3|49188.7|49168.7|49191.3|49171.3|49166.2|49146.2|2
1745520600000|2025-04-24 18:50:00|49186.3|49166.3|49156.2|49136.2|49191.5|49171.5|49156.2|49136.2|13
1745520900000|2025-04-24 18:55:00|49153.9|49133.9|49161.1|49141.1|49161.4|49141.4|49148.6|49128.6|78
1745521200000|2025-04-24 19:00:00|49163.6|49143.6|49161.2|49141.2|49168.6|49148.6|49156.1|49136.1|43
1745521500000|2025-04-24 19:05:00|49161.3|49141.3|49191.2|49171.2|49191.2|49171.2|49161.3|49141.3|56
1745521800000|2025-04-24 19:10:00|49191.1|49171.1|49201.4|49181.4|49201.4|49181.4|49191.1|49171.1|124
1745522100000|2025-04-24 19:15:00|49201.2|49181.2|49206.4|49186.4|49216.5|49196.5|49201.2|49181.2|21
1745522400000|2025-04-24 19:20:00|49206.5|49186.5|49231.3|49211.3|49231.7|49211.7|49206.5|49186.5|23
1745522700000|2025-04-24 19:25:00|49233.7|49213.7|49228.9|49208.9|49266.4|49246.4|49221.4|49201.4|32
1745523000000|2025-04-24 19:30:00|49231.3|49211.3|49239.1|49219.1|49249|49229|49228.9|49208.9|27
1745523300000|2025-04-24 19:35:00|49236.6|49216.6|49279|49259|49291.1|49271.1|49231.6|49211.6|43
1745523600000|2025-04-24 19:40:00|49281.4|49261.4|49264|49244|49281.5|49261.5|49251.4|49231.4|29
1745523900000|2025-04-24 19:45:00|49261.7|49241.7|49283.9|49263.9|49286.3|49266.3|49256.4|49236.4|77
1745524200000|2025-04-24 19:50:00|49286.3|49266.3|49311.5|49291.5|49311.6|49291.6|49269.1|49249.1|66
1745524500000|2025-04-24 19:55:00|49309.1|49289.1|49324.1|49304.1|49334|49314|49296.2|49276.2|69
1745524800000|2025-04-24 20:00:00|49324|49304|49356.5|49336.5|49371.8|49351.8|49319|49299|45
1745525100000|2025-04-24 20:05:00|49358.9|49338.9|49336.6|49316.6|49358.9|49338.9|49336.6|49316.6|40
1745525400000|2025-04-24 20:10:00|49334.1|49314.1|49344.2|49324.2|49346.7|49326.7|49319.3|49299.3|8
1745525700000|2025-04-24 20:15:00|49346.6|49326.6|49331.9|49311.9|49346.7|49326.7|49326.8|49306.8|6
1745526000000|2025-04-24 20:20:00|49332|49312|49366.7|49346.7|49366.7|49346.7|49332|49312|2
1745526300000|2025-04-24 20:25:00|49361.7|49341.7|49376.7|49356.7|49376.8|49356.8|49361.7|49341.7|21
1745526600000|2025-04-24 20:30:00|49376.9|49356.9|49379.4|49359.4|49381.8|49361.8|49366.8|49346.8|59
1745526900000|2025-04-24 20:35:00|49381.9|49361.9|49374.5|49354.5|49381.9|49361.9|49374.5|49354.5|14
1745527200000|2025-04-24 20:40:00|49376.9|49356.9|49376.8|49356.8|49379.5|49359.5|49374.5|49354.5|10
1745527500000|2025-04-24 20:45:00|49374.4|49354.4|49396.8|49376.8|49402.1|49382.1|49374.3|49354.3|42
1745527800000|2025-04-24 20:50:00|49394.4|49374.4|49379.5|49359.5|49397|49377|49374.1|49354.1|23
1745528100000|2025-04-24 20:55:00|49377|49357|49369.4|49349.4|49381.6|49361.6|49344.4|49324.4|51
1745532000000|2025-04-24 22:00:00|49372.4|49352.4|49372.3|49352.3|49384.8|49364.8|49362.4|49342.4|37
1745532300000|2025-04-24 22:05:00|49374.8|49354.8|49375|49355|49375.1|49355.1|49342.3|49322.3|14
1745532600000|2025-04-24 22:10:00|49374.8|49354.8|49335|49315|49374.8|49354.8|49330|49310|8
1745532900000|2025-04-24 22:15:00|49335.2|49315.2|49359.9|49339.9|49364.9|49344.9|49335.2|49315.2|11
1745533200000|2025-04-24 22:20:00|49360|49340|49365|49345|49367.5|49347.5|49342.7|49322.7|7
1745533500000|2025-04-24 22:25:00|49362.7|49342.7|49397.7|49377.7|49400.1|49380.1|49362.4|49342.4|19
1745533800000|2025-04-24 22:30:00|49400.1|49380.1|49425|49405|49440|49420|49400.1|49380.1|21
1745534100000|2025-04-24 22:35:00|49422.6|49402.6|49435|49415|49442.6|49422.6|49422.6|49402.6|3
1745534400000|2025-04-24 22:40:00|49437.5|49417.5|49445.2|49425.2|49447.7|49427.7|49432.6|49412.6|4
1745534700000|2025-04-24 22:45:00|49445.1|49425.1|49440|49420|49447.6|49427.6|49430.1|49410.1|10
1745535000000|2025-04-24 22:50:00|49435.1|49415.1|49420|49400|49435.2|49415.2|49420|49400|6
1745535300000|2025-04-24 22:55:00|49419.9|49399.9|49400.3|49380.3|49420|49400|49390.3|49370.3|6
1745535600000|2025-04-24 23:00:00|49402.6|49382.6|49387.7|49367.7|49405.1|49385.1|49367.8|49347.8|6
1745535900000|2025-04-24 23:05:00|49385.3|49365.3|49387.8|49367.8|49395.3|49375.3|49385.2|49365.2|1
1745536200000|2025-04-24 23:10:00|49387.6|49367.6|49383.1|49363.1|49387.7|49367.7|49375.4|49355.4|2
1745536500000|2025-04-24 23:15:00|49385.5|49365.5|49393|49373|49395.4|49375.4|49385.4|49365.4|6
1745536800000|2025-04-24 23:20:00|49392.9|49372.9|49395.3|49375.3|49400.2|49380.2|49375.3|49355.3|17
1745537100000|2025-04-24 23:25:00|49395.2|49375.2|49402.7|49382.7|49420.3|49400.3|49392.8|49372.8|16
1745537400000|2025-04-24 23:30:00|49400.3|49380.3|49382.9|49362.9|49403.1|49383.1|49382.9|49362.9|12
1745537700000|2025-04-24 23:35:00|49383|49363|49367.9|49347.9|49383|49363|49352.9|49332.9|9
1745538000000|2025-04-24 23:40:00|49368|49348|49353.1|49333.1|49378|49358|49343|49323|9
1745538300000|2025-04-24 23:45:00|49358.1|49338.1|49353.2|49333.2|49365.5|49345.5|49353.2|49333.2|2
1745538600000|2025-04-24 23:50:00|49353.1|49333.1|49353.1|49333.1|49358.1|49338.1|49345.6|49325.6|2
1745538900000|2025-04-24 23:55:00|49353|49333|49350.6|49330.6|49353.1|49333.1|49338.3|49318.3|4
1745539200000|2025-04-25 00:00:00|49350.5|49330.5|49320.7|49300.7|49350.6|49330.6|49315.8|49295.8|22
1745539500000|2025-04-25 00:05:00|49318.3|49298.3|49358.3|49338.3|49390.8|49370.8|49318.3|49298.3|49
1745539800000|2025-04-25 00:10:00|49358.2|49338.2|49320.7|49300.7|49358.3|49338.3|49313.4|49293.4|14
1745540100000|2025-04-25 00:15:00|49320.9|49300.9|49403.4|49383.4|49408.5|49388.5|49320.7|49300.7|25
1745540400000|2025-04-25 00:20:00|49400.9|49380.9|49393.2|49373.2|49403.4|49383.4|49358.4|49338.4|6
1745540700000|2025-04-25 00:25:00|49393.4|49373.4|49351.2|49331.2|49403.3|49383.3|49343.4|49323.4|31
1745541000000|2025-04-25 00:30:00|49351.1|49331.1|49326|49306|49358.3|49338.3|49323.4|49303.4|58
1745541300000|2025-04-25 00:35:00|49328.4|49308.4|49293.4|49273.4|49328.6|49308.6|49290.9|49270.9|53
1745541600000|2025-04-25 00:40:00|49290.9|49270.9|49288.4|49268.4|49311|49291|49276.6|49256.6|23
1745541900000|2025-04-25 00:45:00|49283.4|49263.4|49266.1|49246.1|49283.4|49263.4|49228.8|49208.8|24
1745542200000|2025-04-25 00:50:00|49263.7|49243.7|49256.2|49236.2|49271.2|49251.2|49243.8|49223.8|30
1745542500000|2025-04-25 00:55:00|49258.6|49238.6|49238.5|49218.5|49263.7|49243.7|49236|49216|32
1745542800000|2025-04-25 01:00:00|49236.1|49216.1|49273.9|49253.9|49273.9|49253.9|49233.8|49213.8|46
1745543100000|2025-04-25 01:05:00|49276.4|49256.4|49313.8|49293.8|49328.8|49308.8|49276.4|49256.4|43
1745543400000|2025-04-25 01:10:00|49311.4|49291.4|49274.1|49254.1|49313.8|49293.8|49274|49254|32
1745543700000|2025-04-25 01:15:00|49271.6|49251.6|49249|49229|49289|49269|49239|49219|9
1745544000000|2025-04-25 01:20:00|49246.6|49226.6|49201.4|49181.4|49246.6|49226.6|49198.9|49178.9|24
1745544300000|2025-04-25 01:25:00|49201.3|49181.3|49166.4|49146.4|49223.9|49203.9|49146.4|49126.4|52
1745544600000|2025-04-25 01:30:00|49166.6|49146.6|49149|49129|49171.6|49151.6|49109.2|49089.2|454
1745544900000|2025-04-25 01:35:00|49151.5|49131.5|49169.1|49149.1|49171.6|49151.6|49134|49114|9
1745545200000|2025-04-25 01:40:00|49166.7|49146.7|49151.9|49131.9|49186.8|49166.8|49147|49127|15
1745545500000|2025-04-25 01:45:00|49152|49132|48979.3|48959.3|49169.3|49149.3|48979.3|48959.3|156
1745545800000|2025-04-25 01:50:00|48979.2|48959.2|48969.1|48949.1|48979.2|48959.2|48939|48919|45
1745546100000|2025-04-25 01:55:00|48969.2|48949.2|48971.9|48951.9|49029.2|49009.2|48964.1|48944.1|37
1745546400000|2025-04-25 02:00:00|48972|48952|49084.2|49064.2|49089.4|49069.4|48956.9|48936.9|51
1745546700000|2025-04-25 02:05:00|49081.7|49061.7|49086.9|49066.9|49122|49102|49081.7|49061.7|53
1745547000000|2025-04-25 02:10:00|49087|49067|49089.5|49069.5|49127.1|49107.1|49087|49067|8
1745547300000|2025-04-25 02:15:00|49087.1|49067.1|49054.6|49034.6|49094.5|49074.5|49054.5|49034.5|13
1745547600000|2025-04-25 02:20:00|49054.5|49034.5|49044.5|49024.5|49056.9|49036.9|49032|49012|3
1745547900000|2025-04-25 02:25:00|49046.9|49026.9|49039.6|49019.6|49046.9|49026.9|49024.5|49004.5|20
1745548200000|2025-04-25 02:30:00|49039.7|49019.7|49149.6|49129.6|49154.6|49134.6|49022.1|49002.1|26
1745548500000|2025-04-25 02:35:00|49154.5|49134.5|49154.7|49134.7|49177|49157|49147.3|49127.3|17
1745548800000|2025-04-25 02:40:00|49154.6|49134.6|49137|49117|49156.9|49136.9|49132.1|49112.1|6
1745549100000|2025-04-25 02:45:00|49137.3|49117.3|49132.2|49112.2|49139.7|49119.7|49109.9|49089.9|7
1745549400000|2025-04-25 02:50:00|49129.7|49109.7|49127.2|49107.2|49137.3|49117.3|49104.7|49084.7|4
1745549700000|2025-04-25 02:55:00|49129.7|49109.7|49177.1|49157.1|49179.7|49159.7|49129.7|49109.7|5
1745550000000|2025-04-25 03:00:00|49179.6|49159.6|49227.3|49207.3|49237.3|49217.3|49167.4|49147.4|18
1745550300000|2025-04-25 03:05:00|49227.2|49207.2|49239.9|49219.9|49264.7|49244.7|49224.8|49204.8|12
1745550600000|2025-04-25 03:10:00|49242.3|49222.3|49309.7|49289.7|49312.2|49292.2|49242.3|49222.3|11
1745550900000|2025-04-25 03:15:00|49314.7|49294.7|49279.9|49259.9|49314.7|49294.7|49259.9|49239.9|31
1745551200000|2025-04-25 03:20:00|49282.2|49262.2|49262.5|49242.5|49370|49350|49257.7|49237.7|51
1745551500000|2025-04-25 03:25:00|49262.4|49242.4|49205|49185|49267.5|49247.5|49202.5|49182.5|15
1745551800000|2025-04-25 03:30:00|49202.5|49182.5|49187.6|49167.6|49202.5|49182.5|49175.2|49155.2|9
1745552100000|2025-04-25 03:35:00|49187.5|49167.5|49240.2|49220.2|49240.2|49220.2|49182.7|49162.7|7
1745552400000|2025-04-25 03:40:00|49242.6|49222.6|49217.6|49197.6|49247.5|49227.5|49217.6|49197.6|7
1745552700000|2025-04-25 03:45:00|49210.1|49190.1|49202.7|49182.7|49220|49200|49185|49165|14
1745553000000|2025-04-25 03:50:00|49202.5|49182.5|49235.2|49215.2|49235.2|49215.2|49200|49180|2
1745553300000|2025-04-25 03:55:00|49235.1|49215.1|49170.1|49150.1|49235.2|49215.2|49162.5|49142.5|19
1745553600000|2025-04-25 04:00:00|49172.5|49152.5|49169.7|49149.7|49172.6|49152.6|49137.6|49117.6|42
1745553900000|2025-04-25 04:05:00|49167.2|49147.2|49250.1|49230.1|49252.4|49232.4|49164.8|49144.8|15
1745554200000|2025-04-25 04:10:00|49215.1|49195.1|49235|49215|49237.6|49217.6|49210.1|49190.1|6
1745554500000|2025-04-25 04:15:00|49232.5|49212.5|49222.6|49202.6|49242.6|49222.6|49212.5|49192.5|6
1745554800000|2025-04-25 04:20:00|49225|49205|49242.4|49222.4|49244.9|49224.9|49222.5|49202.5|9
1745555100000|2025-04-25 04:25:00|49242.3|49222.3|49167.7|49147.7|49242.3|49222.3|49167.6|49147.6|8
1745555400000|2025-04-25 04:30:00|49167.6|49147.6|49155.3|49135.3|49177.5|49157.5|49145.1|49125.1|16
1745555700000|2025-04-25 04:35:00|49160.1|49140.1|49117.7|49097.7|49162.5|49142.5|49110|49090|17
1745556000000|2025-04-25 04:40:00|49117.9|49097.9|49087.8|49067.8|49117.9|49097.9|49075.3|49055.3|49
1745556300000|2025-04-25 04:45:00|49090.3|49070.3|49097.8|49077.8|49105.3|49085.3|49090.3|49070.3|10
1745556600000|2025-04-25 04:50:00|49095.3|49075.3|49100.3|49080.3|49102.8|49082.8|49085.3|49065.3|6
1745556900000|2025-04-25 04:55:00|49100.2|49080.2|49055.4|49035.4|49103|49083|49055.4|49035.4|16
1745557200000|2025-04-25 05:00:00|49060.4|49040.4|49020.3|49000.3|49080.4|49060.4|49020.3|49000.3|37
1745557500000|2025-04-25 05:05:00|49020.2|49000.2|48995.4|48975.4|49020.2|49000.2|48995.2|48975.2|19
1745557800000|2025-04-25 05:10:00|48997.8|48977.8|49000.4|48980.4|49015.3|48995.3|48995.1|48975.1|20
1745558100000|2025-04-25 05:15:00|49005.4|48985.4|48975.4|48955.4|49007.9|48987.9|48970.5|48950.5|10
1745558400000|2025-04-25 05:20:00|48973|48953|48973|48953|49000.4|48980.4|48960.5|48940.5|28
1745558700000|2025-04-25 05:25:00|48972.9|48952.9|48962.9|48942.9|48985.5|48965.5|48960.6|48940.6|7
1745559000000|2025-04-25 05:30:00|48960.6|48940.6|48935.5|48915.5|48968.1|48948.1|48912.8|48892.8|61
1745559300000|2025-04-25 05:35:00|48933.1|48913.1|48988.1|48968.1|49003.1|48983.1|48928.1|48908.1|11
1745559600000|2025-04-25 05:40:00|48988|48968|49030.5|49010.5|49030.5|49010.5|48943.1|48923.1|25
1745559900000|2025-04-25 05:45:00|49030.7|49010.7|48973.2|48953.2|49038.2|49018.2|48973.2|48953.2|20
1745560200000|2025-04-25 05:50:00|48970.6|48950.6|48838.2|48818.2|48970.6|48950.6|48818.3|48798.3|102
1745560500000|2025-04-25 05:55:00|48840.9|48820.9|48703.5|48683.5|48840.9|48820.9|48620.7|48600.7|228
1745560800000|2025-04-25 06:00:00|48705.9|48685.9|48508.5|48488.5|48708.6|48688.6|48501|48481|251
1745561100000|2025-04-25 06:05:00|48508.6|48488.6|48401|48381|48546.1|48526.1|48396.2|48376.2|94
1745561400000|2025-04-25 06:10:00|48403.6|48383.6|48421.2|48401.2|48471|48451|48403.6|48383.6|137
1745561700000|2025-04-25 06:15:00|48421.1|48401.1|48483.8|48463.8|48501.2|48481.2|48418.7|48398.7|36
1745562000000|2025-04-25 06:20:00|48483.7|48463.7|48403.6|48383.6|48483.7|48463.7|48376.4|48356.4|126
1745562300000|2025-04-25 06:25:00|48401.2|48381.2|48373.6|48353.6|48471.1|48451.1|48338.8|48318.8|53
1745562600000|2025-04-25 06:30:00|48373.8|48353.8|48553.2|48533.2|48568.5|48548.5|48351.3|48331.3|150
1745562900000|2025-04-25 06:35:00|48541.3|48521.3|48656|48636|48723.5|48703.5|48533.6|48513.6|114
1745563200000|2025-04-25 06:40:00|48656.2|48636.2|48683.6|48663.6|48706|48686|48643.6|48623.6|22
1745563500000|2025-04-25 06:45:00|48683.5|48663.5|48618.8|48598.8|48683.5|48663.5|48598.6|48578.6|40
1745563800000|2025-04-25 06:50:00|48616.4|48596.4|48636.2|48616.2|48638.7|48618.7|48593.7|48573.7|27
1745564100000|2025-04-25 06:55:00|48631.4|48611.4|48651.2|48631.2|48651.2|48631.2|48596.2|48576.2|74
1745564400000|2025-04-25 07:00:00|48656.3|48636.3|48613.6|48593.6|48698.8|48678.8|48613.6|48593.6|45
1745564700000|2025-04-25 07:05:00|48613.5|48593.5|48641.3|48621.3|48681.2|48661.2|48608.5|48588.5|27
1745565000000|2025-04-25 07:10:00|48638.7|48618.7|48448.7|48428.7|48638.7|48618.7|48441.2|48421.2|78
1745565300000|2025-04-25 07:15:00|48446.2|48426.2|48446.2|48426.2|48560.6|48540.6|48446.2|48426.2|138
1745565600000|2025-04-25 07:20:00|48446.1|48426.1|48428.5|48408.5|48446.1|48426.1|48371|48351|165
1745565900000|2025-04-25 07:25:00|48426|48406|48433.7|48413.7|48488.7|48468.7|48363.6|48343.6|66
1745566200000|2025-04-25 07:30:00|48431.3|48411.3|48446.1|48426.1|48488.6|48468.6|48413.5|48393.5|29
1745566500000|2025-04-25 07:35:00|48446|48426|48463.8|48443.8|48468.9|48448.9|48418.6|48398.6|26
1745566800000|2025-04-25 07:40:00|48463.7|48443.7|48383.8|48363.8|48466.3|48446.3|48363.9|48343.9|27
1745567100000|2025-04-25 07:45:00|48381.3|48361.3|48408.7|48388.7|48463.7|48443.7|48381.3|48361.3|23
1745567400000|2025-04-25 07:50:00|48401.4|48381.4|48386.5|48366.5|48413.8|48393.8|48376.2|48356.2|33
1745567700000|2025-04-25 07:55:00|48388.9|48368.9|48406.5|48386.5|48508.8|48488.8|48379|48359|206
1745568000000|2025-04-25 08:00:00|48404|48384|48339|48319|48431.4|48411.4|48319|48299|96
1745568300000|2025-04-25 08:05:00|48343.9|48323.9|48166.4|48146.4|48348.9|48328.9|48121.6|48101.6|116
1745568600000|2025-04-25 08:10:00|48168.9|48148.9|48178.8|48158.8|48178.8|48158.8|48101.5|48081.5|67
1745568900000|2025-04-25 08:15:00|48176.4|48156.4|48184.1|48164.1|48219|48199|48139.1|48119.1|47
1745569200000|2025-04-25 08:20:00|48186.6|48166.6|48146.4|48126.4|48189|48169|48126.4|48106.4|45
1745569500000|2025-04-25 08:25:00|48148.9|48128.9|48128.7|48108.7|48218.2|48198.2|48086.6|48066.6|134
1745569800000|2025-04-25 08:30:00|48133.5|48113.5|48091.7|48071.7|48169|48149|48089.2|48069.2|41
1745570100000|2025-04-25 08:35:00|48091.8|48071.8|48031.6|48011.6|48104.2|48084.2|48016.6|47996.6|98
1745570400000|2025-04-25 08:40:00|48029.1|48009.1|47974.4|47954.4|48039.1|48019.1|47897|47877|179
1745570700000|2025-04-25 08:45:00|47971.9|47951.9|48082|48062|48092|48072|47966.9|47946.9|141
1745571000000|2025-04-25 08:50:00|48089.2|48069.2|48084.5|48064.5|48104.5|48084.5|48046.8|48026.8|77
1745571300000|2025-04-25 08:55:00|48079.5|48059.5|48154.7|48134.7|48154.7|48134.7|48074.5|48054.5|58
1745571600000|2025-04-25 09:00:00|48157.1|48137.1|48152.1|48132.1|48184.6|48164.6|48129.8|48109.8|181
1745571900000|2025-04-25 09:05:00|48147.3|48127.3|48149.6|48129.6|48179.4|48159.4|48134.8|48114.8|197
1745572200000|2025-04-25 09:10:00|48152|48132|48167.1|48147.1|48169.6|48149.6|48104.6|48084.6|25
1745572500000|2025-04-25 09:15:00|48167|48147|48187.1|48167.1|48197|48177|48159.6|48139.6|48
1745572800000|2025-04-25 09:20:00|48184.7|48164.7|48239.6|48219.6|48239.7|48219.7|48172.2|48152.2|56
1745573100000|2025-04-25 09:25:00|48239.7|48219.7|48209.8|48189.8|48239.7|48219.7|48172.1|48152.1|55
1745573400000|2025-04-25 09:30:00|48207.4|48187.4|48169.8|48149.8|48209.8|48189.8|48159.7|48139.7|40
1745573700000|2025-04-25 09:35:00|48172.2|48152.2|48182.2|48162.2|48187.1|48167.1|48149.7|48129.7|63
1745574000000|2025-04-25 09:40:00|48177.4|48157.4|48121.9|48101.9|48177.4|48157.4|48112.1|48092.1|80
1745574300000|2025-04-25 09:45:00|48119.5|48099.5|48009.6|47989.6|48142|48122|47964.8|47944.8|124
1745574600000|2025-04-25 09:50:00|48012.1|47992.1|47952.1|47932.1|48019.5|47999.5|47947.1|47927.1|71
1745574900000|2025-04-25 09:55:00|47952|47932|48002.1|47982.1|48007|47987|47952|47932|25
1745575200000|2025-04-25 10:00:00|48002|47982|48017.2|47997.2|48032.2|48012.2|47984.5|47964.5|20
1745575500000|2025-04-25 10:05:00|48019.7|47999.7|47989.6|47969.6|48047.1|48027.1|47987.2|47967.2|35
1745575800000|2025-04-25 10:10:00|47987.2|47967.2|47949.6|47929.6|48014.7|47994.7|47927.4|47907.4|50
1745576100000|2025-04-25 10:15:00|47944.6|47924.6|48024.9|48004.9|48057.1|48037.1|47914.7|47894.7|79
1745576400000|2025-04-25 10:20:00|48024.8|48004.8|48069.8|48049.8|48139.6|48119.6|48009.6|47989.6|77
1745576700000|2025-04-25 10:25:00|48074.8|48054.8|48117.4|48097.4|48179.4|48159.4|48074.8|48054.8|123
1745577000000|2025-04-25 10:30:00|48115|48095|48110|48090|48142.3|48122.3|48092.4|48072.4|52
1745577300000|2025-04-25 10:35:00|48109.9|48089.9|48130|48110|48144.9|48124.9|48065|48045|271
1745577600000|2025-04-25 10:40:00|48129.8|48109.8|48247.3|48227.3|48254.7|48234.7|48127.3|48107.3|103
1745577900000|2025-04-25 10:45:00|48249.7|48229.7|48162.1|48142.1|48252.1|48232.1|48162.1|48142.1|60
1745578200000|2025-04-25 10:50:00|48162|48142|48179.7|48159.7|48212.3|48192.3|48159.7|48139.7|48
1745578500000|2025-04-25 10:55:00|48179.8|48159.8|48207.3|48187.3|48217.2|48197.2|48172.3|48152.3|23
1745578800000|2025-04-25 11:00:00|48209.9|48189.9|48224.8|48204.8|48239.7|48219.7|48184.8|48164.8|119
1745579100000|2025-04-25 11:05:00|48225|48205|48248.1|48228.1|48300.5|48280.5|48224.8|48204.8|388
1745579400000|2025-04-25 11:10:00|48248.2|48228.2|48337.8|48317.8|48337.8|48317.8|48237.9|48217.9|143
1745579700000|2025-04-25 11:15:00|48342.9|48322.9|48317.8|48297.8|48362.8|48342.8|48312.8|48292.8|59
1745580000000|2025-04-25 11:20:00|48317.9|48297.9|48330.5|48310.5|48395.4|48375.4|48317.9|48297.9|126
1745580300000|2025-04-25 11:25:00|48328|48308|48340.3|48320.3|48353.2|48333.2|48300.4|48280.4|24
1745580600000|2025-04-25 11:30:00|48337.9|48317.9|48347.8|48327.8|48372.7|48352.7|48325.5|48305.5|50
1745580900000|2025-04-25 11:35:00|48355.3|48335.3|48343|48323|48372.6|48352.6|48318|48298|56
1745581200000|2025-04-25 11:40:00|48342.9|48322.9|48353|48333|48423|48403|48338|48318|43
1745581500000|2025-04-25 11:45:00|48353.1|48333.1|48405.6|48385.6|48413.1|48393.1|48340.3|48320.3|175
1745581800000|2025-04-25 11:50:00|48405.7|48385.7|48300.7|48280.7|48433.3|48413.3|48293.2|48273.2|83
1745582100000|2025-04-25 11:55:00|48303.2|48283.2|48290.7|48270.7|48328.3|48308.3|48288.2|48268.2|40
1745582400000|2025-04-25 12:00:00|48288.3|48268.3|48398.5|48378.5|48445.9|48425.9|48283.4|48263.4|166
1745582700000|2025-04-25 12:05:00|48400.9|48380.9|48467.9|48447.9|48483.4|48463.4|48398.3|48378.3|247
1745583000000|2025-04-25 12:10:00|48468|48448|48443.3|48423.3|48480.5|48460.5|48405.6|48385.6|107
1745583300000|2025-04-25 12:15:00|48440.9|48420.9|48473.1|48453.1|48473.2|48453.2|48415.6|48395.6|95
1745583600000|2025-04-25 12:20:00|48468.2|48448.2|48448.1|48428.1|48485.7|48465.7|48433.1|48413.1|57
1745583900000|2025-04-25 12:25:00|48445.6|48425.6|48430.8|48410.8|48483.3|48463.3|48423.3|48403.3|34
1745584200000|2025-04-25 12:30:00|48433.3|48413.3|48520.9|48500.9|48520.9|48500.9|48418.2|48398.2|87
1745584500000|2025-04-25 12:35:00|48523.3|48503.3|48543.3|48523.3|48568.2|48548.2|48520.8|48500.8|76
1745584800000|2025-04-25 12:40:00|48543.4|48523.4|48665.8|48645.8|48703.4|48683.4|48543.4|48523.4|198
1745585100000|2025-04-25 12:45:00|48670.7|48650.7|48660.8|48640.8|48693.3|48673.3|48638.5|48618.5|45
1745585400000|2025-04-25 12:50:00|48658.4|48638.4|48648.3|48628.3|48670.7|48650.7|48625.7|48605.7|66
1745585700000|2025-04-25 12:55:00|48650.9|48630.9|48661|48641|48663.5|48643.5|48618.5|48598.5|34
1745586000000|2025-04-25 13:00:00|48658.6|48638.6|48535.8|48515.8|48663.6|48643.6|48513.5|48493.5|144
1745586300000|2025-04-25 13:05:00|48535.7|48515.7|48510.8|48490.8|48598.4|48578.4|48493.3|48473.3|70
1745586600000|2025-04-25 13:10:00|48513.2|48493.2|48615.9|48595.9|48628.3|48608.3|48510.8|48490.8|77
1745586900000|2025-04-25 13:15:00|48616|48596|48558.3|48538.3|48625.8|48605.8|48468.6|48448.6|87
1745587200000|2025-04-25 13:20:00|48558.5|48538.5|48498.4|48478.4|48593.4|48573.4|48468.4|48448.4|63
1745587500000|2025-04-25 13:25:00|48503.6|48483.6|48593.7|48573.7|48611|48591|48503.6|48483.6|93
1745587800000|2025-04-25 13:30:00|48591.3|48571.3|48588.6|48568.6|48658.4|48638.4|48551|48531|124
1745588100000|2025-04-25 13:35:00|48586|48566|48581.1|48561.1|48613.5|48593.5|48543.5|48523.5|69
1745588400000|2025-04-25 13:40:00|48583.5|48563.5|48593.5|48573.5|48623.5|48603.5|48566.2|48546.2|60
1745588700000|2025-04-25 13:45:00|48591.1|48571.1|48718.5|48698.5|48723.6|48703.6|48591.1|48571.1|110
1745589000000|2025-04-25 13:50:00|48716.1|48696.1|48673.5|48653.5|48758.6|48738.6|48651|48631|104
1745589300000|2025-04-25 13:55:00|48671.1|48651.1|48729|48709|48736.4|48716.4|48668.5|48648.5|512
1745589600000|2025-04-25 14:00:00|48728.9|48708.9|48686.4|48666.4|48736.5|48716.5|48638.8|48618.8|235
1745589900000|2025-04-25 14:05:00|48686.5|48666.5|48731.6|48711.6|48731.7|48711.7|48663.9|48643.9|409
1745590200000|2025-04-25 14:10:00|48734.1|48714.1|48706.4|48686.4|48793.9|48773.9|48698.8|48678.8|261
1745590500000|2025-04-25 14:15:00|48706.5|48686.5|48648.9|48628.9|48729|48709|48603.8|48583.8|116
1745590800000|2025-04-25 14:20:00|48651.5|48631.5|48674|48654|48681.6|48661.6|48609|48589|60
1745591100000|2025-04-25 14:25:00|48673.9|48653.9|48666.4|48646.4|48708.9|48688.9|48664|48644|100
1745591400000|2025-04-25 14:30:00|48668.8|48648.8|48663.9|48643.9|48681.5|48661.5|48609|48589|198
1745591700000|2025-04-25 14:35:00|48666.3|48646.3|48616.4|48596.4|48679.1|48659.1|48576.7|48556.7|194
1745592000000|2025-04-25 14:40:00|48616.5|48596.5|48573.9|48553.9|48619|48599|48543.9|48523.9|105
1745592300000|2025-04-25 14:45:00|48571.4|48551.4|48569.1|48549.1|48651.4|48631.4|48546.3|48526.3|141
1745592600000|2025-04-25 14:50:00|48569|48549|48581.5|48561.5|48626.4|48606.4|48531.5|48511.5|58
1745592900000|2025-04-25 14:55:00|48579|48559|48624|48604|48636.4|48616.4|48568.9|48548.9|134
1745593200000|2025-04-25 15:00:00|48621.6|48601.6|48629|48609|48664|48644|48614.1|48594.1|105
1745593500000|2025-04-25 15:05:00|48629.1|48609.1|48651.5|48631.5|48659|48639|48606.6|48586.6|62
1745593800000|2025-04-25 15:10:00|48649|48629|48649.2|48629.2|48664.2|48644.2|48596.6|48576.6|80
1745594100000|2025-04-25 15:15:00|48649.1|48629.1|48671.7|48651.7|48679.2|48659.2|48649.1|48629.1|74
1745594400000|2025-04-25 15:20:00|48671.6|48651.6|48676.6|48656.6|48699.2|48679.2|48646.6|48626.6|152
1745594700000|2025-04-25 15:25:00|48676.5|48656.5|48626.7|48606.7|48679.2|48659.2|48609.2|48589.2|310
1745595000000|2025-04-25 15:30:00|48624.3|48604.3|48629.2|48609.2|48644.2|48624.2|48616.7|48596.7|316
1745595300000|2025-04-25 15:35:00|48629.1|48609.1|48681.8|48661.8|48729.2|48709.2|48629.1|48609.1|54
1745595600000|2025-04-25 15:40:00|48687|48667|48701.9|48681.9|48736.7|48716.7|48674.3|48654.3|134
1745595900000|2025-04-25 15:45:00|48702|48682|48734.3|48714.3|48734.3|48714.3|48649.3|48629.3|61
1745596200000|2025-04-25 15:50:00|48734.4|48714.4|49044.5|49024.5|49044.5|49024.5|48734.4|48714.4|582
1745596500000|2025-04-25 15:55:00|49049.5|49029.5|49007|48987|49059.4|49039.4|48964.5|48944.5|410
1745596800000|2025-04-25 16:00:00|49006.9|48986.9|48969.5|48949.5|49006.9|48986.9|48944.6|48924.6|72
1745597100000|2025-04-25 16:05:00|48971.9|48951.9|48946.8|48926.8|48974.2|48954.2|48946.6|48926.6|487
1745597400000|2025-04-25 16:10:00|48944.4|48924.4|48976.8|48956.8|48977.1|48957.1|48901.9|48881.9|79
1745597700000|2025-04-25 16:15:00|48974.4|48954.4|48964.6|48944.6|49012.1|48992.1|48964.6|48944.6|72
1745598000000|2025-04-25 16:20:00|48962.2|48942.2|49009.5|48989.5|49011.9|48991.9|48957|48937|45
1745598300000|2025-04-25 16:25:00|49009.4|48989.4|48999.4|48979.4|49034.5|49014.5|48987.1|48967.1|108
1745598600000|2025-04-25 16:30:00|48997|48977|48939.5|48919.5|48999.7|48979.7|48919.5|48899.5|242
1745598900000|2025-04-25 16:35:00|48942.1|48922.1|48924.5|48904.5|48964.7|48944.7|48894.8|48874.8|127
1745599200000|2025-04-25 16:40:00|48919.6|48899.6|48904.9|48884.9|48947.3|48927.3|48902.2|48882.2|142
1745599500000|2025-04-25 16:45:00|48902.4|48882.4|48895|48875|48902.4|48882.4|48854.9|48834.9|179
1745599800000|2025-04-25 16:50:00|48897.4|48877.4|48887.4|48867.4|48922.4|48902.4|48879.8|48859.8|137
1745600100000|2025-04-25 16:55:00|48887.5|48867.5|48932.9|48912.9|48952.5|48932.5|48859.9|48839.9|666
1745600400000|2025-04-25 17:00:00|48935.3|48915.3|48997.8|48977.8|49000.2|48980.2|48935.3|48915.3|477
1745600700000|2025-04-25 17:05:00|49000.4|48980.4|49015.5|48995.5|49057.9|49037.9|49000.4|48980.4|60
1745601000000|2025-04-25 17:10:00|49015.4|48995.4|49027.9|49007.9|49055.4|49035.4|49015.4|48995.4|128
1745601300000|2025-04-25 17:15:00|49030.3|49010.3|49042.7|49022.7|49045.2|49025.2|49012.8|48992.8|98
1745601600000|2025-04-25 17:20:00|49045.2|49025.2|48995.1|48975.1|49047.7|49027.7|48980.1|48960.1|76
1745601900000|2025-04-25 17:25:00|48995.2|48975.2|49035|49015|49035|49015|48995.2|48975.2|7
1745602200000|2025-04-25 17:30:00|49039.9|49019.9|49032.5|49012.5|49047.7|49027.7|49015|48995|78
1745602500000|2025-04-25 17:35:00|49032.6|49012.6|48950.3|48930.3|49037.7|49017.7|48940.3|48920.3|52
1745602800000|2025-04-25 17:40:00|48952.7|48932.7|48942.8|48922.8|48965.3|48945.3|48920.3|48900.3|7
1745603100000|2025-04-25 17:45:00|48940.3|48920.3|48920.3|48900.3|48942.9|48922.9|48875.2|48855.2|45
1745603400000|2025-04-25 17:50:00|48922.7|48902.7|48895.3|48875.3|48932.7|48912.7|48895.3|48875.3|12
1745603700000|2025-04-25 17:55:00|48892.9|48872.9|48837.9|48817.9|48897.8|48877.8|48825.3|48805.3|57
1745604000000|2025-04-25 18:00:00|48838|48818|48880.3|48860.3|48895.2|48875.2|48822.7|48802.7|20
1745604300000|2025-04-25 18:05:00|48880.4|48860.4|48923|48903|48937.9|48917.9|48880.4|48860.4|27
1745604600000|2025-04-25 18:10:00|48920.5|48900.5|48950.6|48930.6|48950.6|48930.6|48910.5|48890.5|20
1745604900000|2025-04-25 18:15:00|48948.1|48928.1|48958|48938|48965.4|48945.4|48928.1|48908.1|7
1745605200000|2025-04-25 18:20:00|48960.4|48940.4|48965.6|48945.6|48978|48958|48953|48933|30
1745605500000|2025-04-25 18:25:00|48963|48943|48955.8|48935.8|48970.7|48950.7|48930.7|48910.7|71
1745605800000|2025-04-25 18:30:00|48955.7|48935.7|48940.8|48920.8|48960.8|48940.8|48938.3|48918.3|11
1745606100000|2025-04-25 18:35:00|48938.3|48918.3|48940.8|48920.8|48950.8|48930.8|48918.3|48898.3|9
1745606400000|2025-04-25 18:40:00|48940.9|48920.9|48940.9|48920.9|48945.8|48925.8|48940.8|48920.8|4
1745606700000|2025-04-25 18:45:00|48945.9|48925.9|48930.9|48910.9|48945.9|48925.9|48915.8|48895.8|15
1745607000000|2025-04-25 18:50:00|48930.7|48910.7|48925.6|48905.6|48930.7|48910.7|48903.4|48883.4|4
1745607300000|2025-04-25 18:55:00|48923.2|48903.2|48905.8|48885.8|48925.6|48905.6|48893.3|48873.3|26
1745607600000|2025-04-25 19:00:00|48908.2|48888.2|48906|48886|48913.4|48893.4|48898.3|48878.3|2
1745607900000|2025-04-25 19:05:00|48905.9|48885.9|48870.9|48850.9|48906|48886|48863.4|48843.4|28
1745608200000|2025-04-25 19:10:00|48871|48851|48826|48806|48871|48851|48823.4|48803.4|19
1745608500000|2025-04-25 19:15:00|48825.9|48805.9|48875.9|48855.9|48893.4|48873.4|48825.9|48805.9|20
1745608800000|2025-04-25 19:20:00|48873.4|48853.4|48865.8|48845.8|48873.4|48853.4|48850.7|48830.7|126
1745609100000|2025-04-25 19:25:00|48863.3|48843.3|48823.2|48803.2|48865.8|48845.8|48823.2|48803.2|39
1745609400000|2025-04-25 19:30:00|48820.8|48800.8|48840.9|48820.9|48860.7|48840.7|48803.5|48783.5|45
1745609700000|2025-04-25 19:35:00|48833.4|48813.4|48866|48846|48875.9|48855.9|48828.4|48808.4|29
1745610000000|2025-04-25 19:40:00|48868.4|48848.4|48871|48851|48880.9|48860.9|48856|48836|28
1745610300000|2025-04-25 19:45:00|48873.4|48853.4|48906|48886|48906|48886|48858.5|48838.5|18
1745610600000|2025-04-25 19:50:00|48910.9|48890.9|48905.9|48885.9|48931.1|48911.1|48893.5|48873.5|39
1745610900000|2025-04-25 19:55:00|48906|48886|48896|48876|48908.6|48888.6|48886.1|48866.1|57
1745611200000|2025-04-25 20:00:00|48891|48871|48948.6|48928.6|48978.6|48958.6|48883.5|48863.5|55
1745611500000|2025-04-25 20:05:00|48946.1|48926.1|48973.6|48953.6|48973.6|48953.6|48941.2|48921.2|11
1745611800000|2025-04-25 20:10:00|48973.7|48953.7|48981.2|48961.2|48996.2|48976.2|48973.6|48953.6|11
1745612100000|2025-04-25 20:15:00|48986.1|48966.1|48978.7|48958.7|48986.2|48966.2|48961.2|48941.2|3
1745612400000|2025-04-25 20:20:00|48976.3|48956.3|48983.9|48963.9|48991.4|48971.4|48973.9|48953.9|5
1745612700000|2025-04-25 20:25:00|48981.4|48961.4|48961.3|48941.3|48981.4|48961.4|48958.6|48938.6|28
1745613000000|2025-04-25 20:30:00|48963.7|48943.7|48961.3|48941.3|48966.3|48946.3|48956.3|48936.3|21
1745613300000|2025-04-25 20:35:00|48961.4|48941.4|48996.3|48976.3|49041.6|49021.6|48961.3|48941.3|151
1745613600000|2025-04-25 20:40:00|48998.7|48978.7|49016.2|48996.2|49036.2|49016.2|48998.7|48978.7|11
1745613900000|2025-04-25 20:45:00|49016.3|48996.3|49018.9|48998.9|49023.9|49003.9|49013.8|48993.8|39
1745614200000|2025-04-25 20:50:00|49016.4|48996.4|48986.4|48966.4|49019|48999|48981.5|48961.5|4
1745614500000|2025-04-25 20:55:00|48986.5|48966.5|48994|48974|48994|48974|48973.9|48953.9|14
1745791200000|2025-04-27 22:00:00|48934.6|48914.6|49042.2|49022.2|49059.7|49039.7|48932.1|48912.1|39
1745791500000|2025-04-27 22:05:00|49044.7|49024.7|49094.7|49074.7|49099.7|49079.7|49044.7|49024.7|41
1745791800000|2025-04-27 22:10:00|49092.2|49072.2|49032.2|49012.2|49092.2|49072.2|49004.7|48984.7|36
1745792100000|2025-04-27 22:15:00|49027.2|49007.2|49089.8|49069.8|49102.3|49082.3|49007.2|48987.2|72
1745792400000|2025-04-27 22:20:00|49087.3|49067.3|49122.3|49102.3|49194.8|49174.8|49082.3|49062.3|84
1745792700000|2025-04-27 22:25:00|49127.3|49107.3|49092.3|49072.3|49169.8|49149.8|49092.3|49072.3|40
1745793000000|2025-04-27 22:30:00|49087.3|49067.3|48949.8|48929.8|49087.3|49067.3|48949.8|48929.8|65
1745793300000|2025-04-27 22:35:00|48949.9|48929.9|49024.9|49004.9|49039.9|49019.9|48949.9|48929.9|36
1745793600000|2025-04-27 22:40:00|49027.4|49007.4|49002.4|48982.4|49037.4|49017.4|48999.9|48979.9|16
1745793900000|2025-04-27 22:45:00|49007.4|48987.4|49022.4|49002.4|49022.4|49002.4|49002.4|48982.4|9
1745794200000|2025-04-27 22:50:00|49019.9|48999.9|49015|48995|49024.9|49004.9|49010|48990|8
1745794500000|2025-04-27 22:55:00|49010|48990|48947.5|48927.5|49010|48990|48947.5|48927.5|13
1745794800000|2025-04-27 23:00:00|48945|48925|48947.5|48927.5|48987.5|48967.5|48405|48385|26
1745795100000|2025-04-27 23:05:00|48942.5|48922.5|48940.1|48920.1|48942.6|48922.6|48937.5|48917.5|15
1745795400000|2025-04-27 23:10:00|48937.6|48917.6|48817.6|48797.6|48940.1|48920.1|48815.1|48795.1|62
1745795700000|2025-04-27 23:15:00|48815.1|48795.1|48765.1|48745.1|48870.1|48850.1|48765.1|48745.1|39
1745796000000|2025-04-27 23:20:00|48762.6|48742.6|48822.6|48802.6|48852.6|48832.6|48762.6|48742.6|19
1745796300000|2025-04-27 23:25:00|48817.6|48797.6|48847.7|48827.7|48852.7|48832.7|48795.1|48775.1|8
1745796600000|2025-04-27 23:30:00|48845.2|48825.2|48852.7|48832.7|48855.2|48835.2|48817.7|48797.7|17
1745796900000|2025-04-27 23:35:00|48850.2|48830.2|48922.7|48902.7|48922.7|48902.7|48847.7|48827.7|39
1745797200000|2025-04-27 23:40:00|48920.2|48900.2|48870.2|48850.2|48920.2|48900.2|48870.2|48850.2|14
1745797500000|2025-04-27 23:45:00|48872.7|48852.7|48867.8|48847.8|48902.8|48882.8|48855.3|48835.3|27
1745797800000|2025-04-27 23:50:00|48870.3|48850.3|48837.8|48817.8|48872.8|48852.8|48830.3|48810.3|18
1745798100000|2025-04-27 23:55:00|48835.3|48815.3|48787.8|48767.8|48835.3|48815.3|48767.8|48747.8|25
1745798400000|2025-04-28 00:00:00|48782.8|48762.8|48907.9|48887.9|48930.3|48910.3|48755.3|48735.3|96
1745798700000|2025-04-28 00:05:00|48912.8|48892.8|48855.4|48835.4|48920.4|48900.4|48822.9|48802.9|21
1745799000000|2025-04-28 00:10:00|48852.9|48832.9|48807.9|48787.9|48852.9|48832.9|48777.9|48757.9|28
1745799300000|2025-04-28 00:15:00|48810.4|48790.4|48785.4|48765.4|48842.9|48822.9|48777.9|48757.9|29
1745799600000|2025-04-28 00:20:00|48780.4|48760.4|48793|48773|48793|48773|48747.9|48727.9|14
1745799900000|2025-04-28 00:25:00|48795.5|48775.5|48823|48803|48823|48803|48788|48768|17
1745800200000|2025-04-28 00:30:00|48818|48798|48833|48813|48843|48823|48780.5|48760.5|41
1745800500000|2025-04-28 00:35:00|48828|48808|48798|48778|48828|48808|48773|48753|24
1745800800000|2025-04-28 00:40:00|48800.5|48780.5|48800.6|48780.6|48815.6|48795.6|48793|48773|19
1745801100000|2025-04-28 00:45:00|48803.1|48783.1|48758.1|48738.1|48823.1|48803.1|48725.6|48705.6|79
1745801400000|2025-04-28 00:50:00|48760.6|48740.6|48795.6|48775.6|48795.6|48775.6|48753.1|48733.1|42
1745801700000|2025-04-28 00:55:00|48798.1|48778.1|48790.6|48770.6|48823.1|48803.1|48790.6|48770.6|21
1745802000000|2025-04-28 01:00:00|48793.1|48773.1|48733.2|48713.2|48810.6|48790.6|48725.7|48705.7|89
1745802300000|2025-04-28 01:05:00|48730.7|48710.7|48748.2|48728.2|48773.2|48753.2|48685.7|48665.7|61
1745802600000|2025-04-28 01:10:00|48745.7|48725.7|48698.2|48678.2|48780.7|48760.7|48698.2|48678.2|38
1745802900000|2025-04-28 01:15:00|48700.7|48680.7|48763.2|48743.2|48780.7|48760.7|48700.7|48680.7|21
1745803200000|2025-04-28 01:20:00|48758.2|48738.2|48718.3|48698.3|48785.8|48765.8|48710.8|48690.8|79
1745803500000|2025-04-28 01:25:00|48720.8|48700.8|48638.3|48618.3|48723.3|48703.3|48635.8|48615.8|38
1745803800000|2025-04-28 01:30:00|48633.3|48613.3|48518.3|48498.3|48645.8|48625.8|48513.3|48493.3|115
1745804100000|2025-04-28 01:35:00|48520.8|48500.8|48475.9|48455.9|48565.8|48545.8|48475.9|48455.9|52
1745804400000|2025-04-28 01:40:00|48478.3|48458.3|48455.9|48435.9|48480.9|48460.9|48430.9|48410.9|57
1745804700000|2025-04-28 01:45:00|48458.4|48438.4|48435.9|48415.9|48540.9|48520.9|48435.9|48415.9|37
1745805000000|2025-04-28 01:50:00|48433.4|48413.4|48455.9|48435.9|48470.9|48450.9|48428.4|48408.4|44
1745805300000|2025-04-28 01:55:00|48440.9|48420.9|48441|48421|48468.4|48448.4|48421|48401|85
1745805600000|2025-04-28 02:00:00|48443.5|48423.5|48398.5|48378.5|48486|48466|48388.5|48368.5|69
1745805900000|2025-04-28 02:05:00|48401|48381|48401|48381|48448.5|48428.5|48398.5|48378.5|50
1745806200000|2025-04-28 02:10:00|48398.5|48378.5|48308.5|48288.5|48398.5|48378.5|48298.5|48278.5|59
1745806500000|2025-04-28 02:15:00|48303.5|48283.5|48348.6|48328.6|48348.6|48328.6|48271|48251|87
1745806800000|2025-04-28 02:20:00|48351.1|48331.1|48486.1|48466.1|48491.1|48471.1|48351.1|48331.1|131
1745807100000|2025-04-28 02:25:00|48468.6|48448.6|48418.6|48398.6|48468.6|48448.6|48413.6|48393.6|20
1745807400000|2025-04-28 02:30:00|48431.1|48411.1|48581.1|48561.1|48581.1|48561.1|48408.6|48388.6|138
1745807700000|2025-04-28 02:35:00|48583.6|48563.6|48563.7|48543.7|48586.1|48566.1|48523.7|48503.7|52
1745808000000|2025-04-28 02:40:00|48566.2|48546.2|48563.7|48543.7|48581.2|48561.2|48543.7|48523.7|21
1745808300000|2025-04-28 02:45:00|48558.7|48538.7|48536.2|48516.2|48566.2|48546.2|48496.2|48476.2|56
1745808600000|2025-04-28 02:50:00|48533.7|48513.7|48548.7|48528.7|48553.7|48533.7|48533.7|48513.7|11
1745808900000|2025-04-28 02:55:00|48548.8|48528.8|48461.3|48441.3|48551.2|48531.2|48438.8|48418.8|106
1745809200000|2025-04-28 03:00:00|48458.8|48438.8|48448.8|48428.8|48458.8|48438.8|48401.3|48381.3|31
1745809500000|2025-04-28 03:05:00|48446.3|48426.3|48501.3|48481.3|48508.8|48488.8|48446.3|48426.3|21
1745809800000|2025-04-28 03:10:00|48503.8|48483.8|48543.9|48523.9|48556.3|48536.3|48488.8|48468.8|28
1745810100000|2025-04-28 03:15:00|48538.9|48518.9|48588.9|48568.9|48601.4|48581.4|48533.9|48513.9|38
1745810400000|2025-04-28 03:20:00|48586.4|48566.4|48591.4|48571.4|48598.9|48578.9|48571.4|48551.4|12
1745810700000|2025-04-28 03:25:00|48588.9|48568.9|48571.4|48551.4|48591.4|48571.4|48548.9|48528.9|22
1745811000000|2025-04-28 03:30:00|48568.9|48548.9|48604|48584|48609|48589|48551.4|48531.4|27
1745811300000|2025-04-28 03:35:00|48601.5|48581.5|48614|48594|48636.5|48616.5|48599|48579|36
1745811600000|2025-04-28 03:40:00|48611.5|48591.5|48584|48564|48611.5|48591.5|48579|48559|12
1745811900000|2025-04-28 03:45:00|48579|48559|48594|48574|48599|48579|48579|48559|8
1745812200000|2025-04-28 03:50:00|48591.5|48571.5|48584.1|48564.1|48596.6|48576.6|48579|48559|6
1745812500000|2025-04-28 03:55:00|48581.6|48561.6|48566.6|48546.6|48584.1|48564.1|48566.6|48546.6|14
1745812800000|2025-04-28 04:00:00|48579.1|48559.1|48589.1|48569.1|48594.1|48574.1|48569.1|48549.1|15
1745813100000|2025-04-28 04:05:00|48591.6|48571.6|48581.6|48561.6|48594.1|48574.1|48576.6|48556.6|11
1745813400000|2025-04-28 04:10:00|48584.1|48564.1|48574.2|48554.2|48584.1|48564.1|48559.2|48539.2|18
1745813700000|2025-04-28 04:15:00|48569.2|48549.2|48601.7|48581.7|48601.7|48581.7|48569.2|48549.2|12
1745814000000|2025-04-28 04:20:00|48596.7|48576.7|48604.2|48584.2|48604.2|48584.2|48591.7|48571.7|20
1745814300000|2025-04-28 04:25:00|48606.7|48586.7|48641.8|48621.8|48641.8|48621.8|48604.2|48584.2|22
1745814600000|2025-04-28 04:30:00|48639.3|48619.3|48609.3|48589.3|48639.3|48619.3|48601.8|48581.8|20
1745814900000|2025-04-28 04:35:00|48611.8|48591.8|48641.8|48621.8|48641.8|48621.8|48611.8|48591.8|8
1745815200000|2025-04-28 04:40:00|48644.3|48624.3|48661.8|48641.8|48661.8|48641.8|48641.8|48621.8|18
1745815500000|2025-04-28 04:45:00|48664.3|48644.3|48659.4|48639.4|48686.8|48666.8|48659.3|48639.3|19
1745815800000|2025-04-28 04:50:00|48664.4|48644.4|48651.9|48631.9|48664.4|48644.4|48644.4|48624.4|27
1745816100000|2025-04-28 04:55:00|48654.4|48634.4|48691.9|48671.9|48691.9|48671.9|48644.4|48624.4|28
1745816400000|2025-04-28 05:00:00|48694.4|48674.4|48686.9|48666.9|48714.4|48694.4|48681.9|48661.9|38
1745816700000|2025-04-28 05:05:00|48689.4|48669.4|48672|48652|48706.9|48686.9|48671.9|48651.9|11
1745817000000|2025-04-28 05:10:00|48674.5|48654.5|48669.5|48649.5|48712|48692|48667|48647|14
1745817300000|2025-04-28 05:15:00|48672|48652|48694.5|48674.5|48694.5|48674.5|48667|48647|17
1745817600000|2025-04-28 05:20:00|48692|48672|48694.5|48674.5|48694.5|48674.5|48672|48652|6
1745817900000|2025-04-28 05:25:00|48697|48677|48719.6|48699.6|48737.1|48717.1|48697|48677|38
1745818200000|2025-04-28 05:30:00|48722.1|48702.1|48809.6|48789.6|48837.1|48817.1|48717.1|48697.1|139
1745818500000|2025-04-28 05:35:00|48812.1|48792.1|48864.6|48844.6|48882.1|48862.1|48799.6|48779.6|60
1745818800000|2025-04-28 05:40:00|48867.1|48847.1|48724.6|48704.6|48904.6|48884.6|48722.1|48702.1|103
1745819100000|2025-04-28 05:45:00|48729.6|48709.6|48762.2|48742.2|48762.2|48742.2|48719.7|48699.7|67
1745819400000|2025-04-28 05:50:00|48759.7|48739.7|48764.7|48744.7|48782.2|48762.2|48752.2|48732.2|28
1745819700000|2025-04-28 05:55:00|48767.2|48747.2|48764.7|48744.7|48784.7|48764.7|48752.2|48732.2|13
1745820000000|2025-04-28 06:00:00|48767.2|48747.2|48812.3|48792.3|48817.2|48797.2|48762.2|48742.2|32
1745820300000|2025-04-28 06:05:00|48807.3|48787.3|48827.3|48807.3|48834.8|48814.8|48779.8|48759.8|44
1745820600000|2025-04-28 06:10:00|48824.8|48804.8|48804.8|48784.8|48852.3|48832.3|48804.8|48784.8|32
1745820900000|2025-04-28 06:15:00|48799.8|48779.8|48789.8|48769.8|48814.8|48794.8|48754.8|48734.8|58
1745821200000|2025-04-28 06:20:00|48794.8|48774.8|48644.9|48624.9|48799.8|48779.8|48639.9|48619.9|107
1745821500000|2025-04-28 06:25:00|48644.8|48624.8|48682.4|48662.4|48689.9|48669.9|48594.9|48574.9|105
1745821800000|2025-04-28 06:30:00|48679.9|48659.9|48669.9|48649.9|48684.9|48664.9|48654.9|48634.9|40
1745822100000|2025-04-28 06:35:00|48682.4|48662.4|48659.9|48639.9|48689.9|48669.9|48649.9|48629.9|39
1745822400000|2025-04-28 06:40:00|48664.9|48644.9|48700|48680|48717.4|48697.4|48664.9|48644.9|26
1745822700000|2025-04-28 06:45:00|48702.5|48682.5|48730|48710|48752.5|48732.5|48695|48675|43
1745823000000|2025-04-28 06:50:00|48727.5|48707.5|48667.5|48647.5|48727.5|48707.5|48667.5|48647.5|14
1745823300000|2025-04-28 06:55:00|48662.5|48642.5|48687.5|48667.5|48700|48680|48645|48625|41
1745823600000|2025-04-28 07:00:00|48685|48665|48760.1|48740.1|48790.1|48770.1|48670|48650|81
1745823900000|2025-04-28 07:05:00|48762.6|48742.6|48740.1|48720.1|48797.6|48777.6|48737.6|48717.6|76
1745824200000|2025-04-28 07:10:00|48737.6|48717.6|48710.1|48690.1|48745.1|48725.1|48687.6|48667.6|283
1745824500000|2025-04-28 07:15:00|48707.6|48687.6|48710.2|48690.2|48725.1|48705.1|48682.6|48662.6|83
1745824800000|2025-04-28 07:20:00|48705.2|48685.2|48800.2|48780.2|48802.7|48782.7|48705.2|48685.2|31
1745825100000|2025-04-28 07:25:00|48802.7|48782.7|48712.7|48692.7|48817.7|48797.7|48712.7|48692.7|38
1745825400000|2025-04-28 07:30:00|48700.2|48680.2|48750.2|48730.2|48750.2|48730.2|48680.2|48660.2|35
1745825700000|2025-04-28 07:35:00|48747.7|48727.7|48757.8|48737.8|48782.8|48762.8|48722.7|48702.7|42
1745826000000|2025-04-28 07:40:00|48755.3|48735.3|48722.8|48702.8|48770.3|48750.3|48705.3|48685.3|46
1745826300000|2025-04-28 07:45:00|48725.3|48705.3|48755.3|48735.3|48767.8|48747.8|48725.3|48705.3|70
1745826600000|2025-04-28 07:50:00|48752.8|48732.8|48817.8|48797.8|48817.8|48797.8|48740.3|48720.3|30
1745826900000|2025-04-28 07:55:00|48820.3|48800.3|48722.8|48702.8|48822.8|48802.8|48720.4|48700.4|196
1745827200000|2025-04-28 08:00:00|48720.4|48700.4|48670.4|48650.4|48720.4|48700.4|48597.9|48577.9|156
1745827500000|2025-04-28 08:05:00|48672.9|48652.9|48662.9|48642.9|48685.4|48665.4|48627.9|48607.9|73
1745827800000|2025-04-28 08:10:00|48660.4|48640.4|48630.4|48610.4|48687.9|48667.9|48592.9|48572.9|41
1745828100000|2025-04-28 08:15:00|48627.9|48607.9|48655.5|48635.5|48662.9|48642.9|48623|48603|225
1745828400000|2025-04-28 08:20:00|48658|48638|48640.5|48620.5|48678|48658|48640.5|48620.5|29
1745828700000|2025-04-28 08:25:00|48638|48618|48610.5|48590.5|48643|48623|48585.5|48565.5|44
1745829000000|2025-04-28 08:30:00|48618|48598|48650.6|48630.6|48663|48643|48585.5|48565.5|69
1745829300000|2025-04-28 08:35:00|48648.1|48628.1|48688.1|48668.1|48695.6|48675.6|48645.6|48625.6|102
1745829600000|2025-04-28 08:40:00|48690.6|48670.6|48780.6|48760.6|48785.6|48765.6|48675.6|48655.6|124
1745829900000|2025-04-28 08:45:00|48783.1|48763.1|48713.1|48693.1|48783.1|48763.1|48705.6|48685.6|45
1745830200000|2025-04-28 08:50:00|48710.6|48690.6|48725.6|48705.6|48730.6|48710.6|48700.6|48680.6|21
1745830500000|2025-04-28 08:55:00|48728.1|48708.1|48768.1|48748.1|48790.6|48770.6|48728.1|48708.1|103
1745830800000|2025-04-28 09:00:00|48770.6|48750.6|48845.7|48825.7|48875.7|48855.7|48768.1|48748.1|104
1745831100000|2025-04-28 09:05:00|48843.2|48823.2|48860.7|48840.7|48860.7|48840.7|48800.7|48780.7|523
1745831400000|2025-04-28 09:10:00|48853.2|48833.2|48795.7|48775.7|48853.2|48833.2|48788.2|48768.2|254
1745831700000|2025-04-28 09:15:00|48798.2|48778.2|48778.2|48758.2|48818.2|48798.2|48778.2|48758.2|45
1745832000000|2025-04-28 09:20:00|48773.2|48753.2|48788.2|48768.2|48795.7|48775.7|48768.2|48748.2|45
1745832300000|2025-04-28 09:25:00|48785.7|48765.7|48745.8|48725.8|48788.2|48768.2|48720.8|48700.8|82
1745832600000|2025-04-28 09:30:00|48740.8|48720.8|48715.8|48695.8|48740.8|48720.8|48700.8|48680.8|133
1745832900000|2025-04-28 09:35:00|48710.8|48690.8|48658.4|48638.4|48713.3|48693.3|48655.9|48635.9|86
1745833200000|2025-04-28 09:40:00|48660.9|48640.9|48713.4|48693.4|48718.4|48698.4|48660.9|48640.9|71
1745833500000|2025-04-28 09:45:00|48705.9|48685.9|48720.9|48700.9|48745.9|48725.9|48693.4|48673.4|156
1745833800000|2025-04-28 09:50:00|48723.4|48703.4|48683.5|48663.5|48730.9|48710.9|48683.5|48663.5|106
1745834100000|2025-04-28 09:55:00|48683.4|48663.4|48676|48656|48706|48686|48668.4|48648.4|106
1745834400000|2025-04-28 10:00:00|48673.5|48653.5|48691|48671|48693.5|48673.5|48621|48601|148
1745834700000|2025-04-28 10:05:00|48693.5|48673.5|48688.6|48668.6|48698.5|48678.5|48658.5|48638.5|52
1745835000000|2025-04-28 10:10:00|48691|48671|48703.6|48683.6|48733.6|48713.6|48691|48671|89
1745835300000|2025-04-28 10:15:00|48701.1|48681.1|48673.6|48653.6|48733.6|48713.6|48673.6|48653.6|79
1745835600000|2025-04-28 10:20:00|48671.1|48651.1|48678.6|48658.6|48678.6|48658.6|48653.6|48633.6|41
1745835900000|2025-04-28 10:25:00|48681.1|48661.1|48738.7|48718.7|48738.7|48718.7|48681.1|48661.1|75
1745836200000|2025-04-28 10:30:00|48741.2|48721.2|48791.2|48771.2|48791.2|48771.2|48736.2|48716.2|67
1745836500000|2025-04-28 10:35:00|48788.7|48768.7|48821.2|48801.2|48841.2|48821.2|48768.7|48748.7|206
1745836800000|2025-04-28 10:40:00|48816.2|48796.2|48838.7|48818.7|48846.2|48826.2|48811.2|48791.2|228
1745837100000|2025-04-28 10:45:00|48843.7|48823.7|48848.8|48828.8|48851.3|48831.3|48821.2|48801.2|99
1745837400000|2025-04-28 10:50:00|48856.3|48836.3|48863.8|48843.8|48876.3|48856.3|48836.3|48816.3|146
1745837700000|2025-04-28 10:55:00|48868.8|48848.8|48911.3|48891.3|48918.8|48898.8|48863.8|48843.8|86
1745838000000|2025-04-28 11:00:00|48913.8|48893.8|48868.9|48848.9|48933.7|48913.7|48848.9|48828.9|93
1745838300000|2025-04-28 11:05:00|48866.4|48846.4|48823.9|48803.9|48866.4|48846.4|48823.9|48803.9|65
1745838600000|2025-04-28 11:10:00|48806.4|48786.4|48821.4|48801.4|48851.4|48831.4|48801.4|48781.4|44
1745838900000|2025-04-28 11:15:00|48823.9|48803.9|48731.5|48711.5|48823.9|48803.9|48731.5|48711.5|98
1745839200000|2025-04-28 11:20:00|48736.5|48716.5|48726.5|48706.5|48744|48724|48686.5|48666.5|148
1745839500000|2025-04-28 11:25:00|48729|48709|48761.5|48741.5|48786.5|48766.5|48726.5|48706.5|74
1745839800000|2025-04-28 11:30:00|48764|48744|48834|48814|48836.5|48816.5|48759|48739|109
1745840100000|2025-04-28 11:35:00|48831.5|48811.5|48794.1|48774.1|48831.6|48811.6|48791.6|48771.6|173
1745840400000|2025-04-28 11:40:00|48791.6|48771.6|48801.6|48781.6|48816.5|48796.5|48786.6|48766.6|113
1745840700000|2025-04-28 11:45:00|48799.1|48779.1|48786.6|48766.6|48836.6|48816.6|48779.1|48759.1|261
1745841000000|2025-04-28 11:50:00|48789.1|48769.1|48794.1|48774.1|48799.1|48779.1|48761.7|48741.7|86
1745841300000|2025-04-28 11:55:00|48796.6|48776.6|48821.6|48801.6|48826.6|48806.6|48796.6|48776.6|81
1745841600000|2025-04-28 12:00:00|48826.6|48806.6|48889.1|48869.1|48909.1|48889.1|48826.6|48806.6|627
1745841900000|2025-04-28 12:05:00|48886.6|48866.6|48931.6|48911.6|49004.1|48984.1|48871.6|48851.6|311
1745842200000|2025-04-28 12:10:00|48944.1|48924.1|49154.1|49134.1|49166.6|49146.6|48944.1|48924.1|704
1745842500000|2025-04-28 12:15:00|49154|49134|49089.1|49069.1|49169|49149|49056.6|49036.6|475
1745842800000|2025-04-28 12:20:00|49091.6|49071.6|49124.2|49104.2|49126.7|49106.7|49086.7|49066.7|132
1745843100000|2025-04-28 12:25:00|49121.7|49101.7|49159.2|49139.2|49161.7|49141.7|49116.7|49096.7|119
1745843400000|2025-04-28 12:30:00|49156.7|49136.7|49074.2|49054.2|49159.2|49139.2|49071.7|49051.7|148
1745843700000|2025-04-28 12:35:00|49076.7|49056.7|49084.2|49064.2|49096.8|49076.8|49066.7|49046.7|314
1745844000000|2025-04-28 12:40:00|49081.8|49061.8|49124.3|49104.3|49144.3|49124.3|49074.3|49054.3|168
1745844300000|2025-04-28 12:45:00|49126.8|49106.8|49094.3|49074.3|49134.3|49114.3|49094.3|49074.3|100
1745844600000|2025-04-28 12:50:00|49091.8|49071.8|49101.8|49081.8|49104.3|49084.3|49031.8|49011.8|270
1745844900000|2025-04-28 12:55:00|49099.3|49079.3|49099.4|49079.4|49139.3|49119.3|49091.9|49071.9|340
1745845200000|2025-04-28 13:00:00|49101.9|49081.9|49044.4|49024.4|49101.9|49081.9|48979.4|48959.4|496
1745845500000|2025-04-28 13:05:00|49046.9|49026.9|49066.9|49046.9|49094.4|49074.4|49039.4|49019.4|212
1745845800000|2025-04-28 13:10:00|49069.4|49049.4|49116.9|49096.9|49124.4|49104.4|49069.4|49049.4|270
1745846100000|2025-04-28 13:15:00|49119.4|49099.4|49064.5|49044.5|49119.4|49099.4|49064.5|49044.5|145
1745846400000|2025-04-28 13:20:00|49067|49047|49097|49077|49114.5|49094.5|49064.5|49044.5|148
1745846700000|2025-04-28 13:25:00|49099.5|49079.5|49097|49077|49107|49087|49077|49057|212
1745847000000|2025-04-28 13:30:00|49099.5|49079.5|49112|49092|49162|49142|49079.5|49059.5|365
1745847300000|2025-04-28 13:35:00|49109.5|49089.5|49127|49107|49134.5|49114.5|49072|49052|253
1745847600000|2025-04-28 13:40:00|49124.5|49104.5|48987.1|48967.1|49124.5|49104.5|48932.1|48912.1|542
1745847900000|2025-04-28 13:45:00|48984.6|48964.6|48892.1|48872.1|49004.6|48984.6|48854.6|48834.6|218
1745848200000|2025-04-28 13:50:00|48894.6|48874.6|48874.6|48854.6|48939.6|48919.6|48844.6|48824.6|336
1745848500000|2025-04-28 13:55:00|48872.1|48852.1|48857.2|48837.2|48909.6|48889.6|48854.7|48834.7|198
1745848800000|2025-04-28 14:00:00|48859.7|48839.7|48867.2|48847.2|48887.2|48867.2|48804.7|48784.7|466
1745849100000|2025-04-28 14:05:00|48872.2|48852.2|48937.3|48917.3|48949.8|48929.8|48872.2|48852.2|203
1745849400000|2025-04-28 14:10:00|48939.8|48919.8|48939.8|48919.8|48962.3|48942.3|48919.8|48899.8|99
1745849700000|2025-04-28 14:15:00|48942.3|48922.3|48992.3|48972.3|49034.8|49014.8|48942.3|48922.3|375
1745850000000|2025-04-28 14:20:00|48994.8|48974.8|49077.3|49057.3|49077.3|49057.3|48992.4|48972.4|203
1745850300000|2025-04-28 14:25:00|49079.8|49059.8|49017.3|48997.3|49084.9|49064.9|49007.3|48987.3|168
1745850600000|2025-04-28 14:30:00|49019.8|48999.8|49092.3|49072.3|49119.8|49099.8|48964.8|48944.8|196
1745850900000|2025-04-28 14:35:00|49092.4|49072.4|49174.9|49154.9|49179.9|49159.9|49079.9|49059.9|263
1745851200000|2025-04-28 14:40:00|49169.8|49149.8|49139.9|49119.9|49169.9|49149.9|49029.9|49009.9|297
1745851500000|2025-04-28 14:45:00|49142.4|49122.4|49109.9|49089.9|49142.4|49122.4|49094.9|49074.9|241
1745851800000|2025-04-28 14:50:00|49112.4|49092.4|48990|48970|49114.9|49094.9|48977.6|48957.6|254
1745852100000|2025-04-28 14:55:00|48987.5|48967.5|48912.6|48892.6|48987.5|48967.5|48880.1|48860.1|328
1745852400000|2025-04-28 15:00:00|48910.1|48890.1|48977.6|48957.6|48982.6|48962.6|48882.6|48862.6|134
1745852700000|2025-04-28 15:05:00|48980.1|48960.1|48845.1|48825.1|49002.6|48982.6|48832.7|48812.7|348
1745853000000|2025-04-28 15:10:00|48847.6|48827.6|48875.1|48855.1|48917.6|48897.6|48842.6|48822.6|276
1745853300000|2025-04-28 15:15:00|48872.6|48852.6|48897.7|48877.7|48927.6|48907.6|48872.6|48852.6|181
1745853600000|2025-04-28 15:20:00|48900.2|48880.2|48747.7|48727.7|48900.2|48880.2|48730.2|48710.2|361
1745853900000|2025-04-28 15:25:00|48750.2|48730.2|48705.3|48685.3|48750.2|48730.2|48655.2|48635.2|318
1745854200000|2025-04-28 15:30:00|48710.2|48690.2|48695.3|48675.3|48740.3|48720.3|48657.8|48637.8|245
1745854500000|2025-04-28 15:35:00|48697.7|48677.7|48737.8|48717.8|48740.3|48720.3|48697.7|48677.7|187
1745854800000|2025-04-28 15:40:00|48735.3|48715.3|48750.3|48730.3|48775.3|48755.3|48720.3|48700.3|251
1745855100000|2025-04-28 15:45:00|48752.8|48732.8|48727.9|48707.9|48770.3|48750.3|48727.9|48707.9|246
1745855400000|2025-04-28 15:50:00|48730.4|48710.4|48727.8|48707.8|48747.9|48727.9|48700.4|48680.4|519
1745855700000|2025-04-28 15:55:00|48725.3|48705.3|48707.9|48687.9|48735.3|48715.3|48677.9|48657.9|223
1745856000000|2025-04-28 16:00:00|48700.4|48680.4|48672.9|48652.9|48722.9|48702.9|48655.4|48635.4|222
1745856300000|2025-04-28 16:05:00|48677.9|48657.9|48705.4|48685.4|48752.9|48732.9|48677.9|48657.9|648
1745856600000|2025-04-28 16:10:00|48707.9|48687.9|48810.4|48790.4|48810.4|48790.4|48707.9|48687.9|362
1745856900000|2025-04-28 16:15:00|48817.8|48797.8|48835.5|48815.5|48870.4|48850.4|48817.8|48797.8|117
1745857200000|2025-04-28 16:20:00|48838|48818|48848|48828|48850.5|48830.5|48813|48793|116
1745857500000|2025-04-28 16:25:00|48853|48833|48858|48838|48875.5|48855.5|48833|48813|89
1745857800000|2025-04-28 16:30:00|48855.5|48835.5|48853|48833|48893|48873|48845.5|48825.5|130
1745858100000|2025-04-28 16:35:00|48855.5|48835.5|48833.1|48813.1|48885.5|48865.5|48833.1|48813.1|99
1745858400000|2025-04-28 16:40:00|48830.6|48810.6|48883.1|48863.1|48888.1|48868.1|48830.6|48810.6|143
1745858700000|2025-04-28 16:45:00|48885.5|48865.5|48900.6|48880.6|48908.1|48888.1|48868.1|48848.1|287
1745859000000|2025-04-28 16:50:00|48898.1|48878.1|48883.2|48863.2|48918.1|48898.1|48883.2|48863.2|141
1745859300000|2025-04-28 16:55:00|48880.7|48860.7|48913|48893|48915.6|48895.6|48845.6|48825.6|828
1745859600000|2025-04-28 17:00:00|48908|48888|48915.6|48895.6|48920.6|48900.6|48883.1|48863.1|162
1745859900000|2025-04-28 17:05:00|48920.6|48900.6|48915.7|48895.7|48945.6|48925.6|48915.6|48895.6|209
1745860200000|2025-04-28 17:10:00|48913.2|48893.2|48845.7|48825.7|48913.2|48893.2|48845.7|48825.7|51
1745860500000|2025-04-28 17:15:00|48843.2|48823.2|48850.7|48830.7|48885.7|48865.7|48825.7|48805.7|53
1745860800000|2025-04-28 17:20:00|48853.2|48833.2|48820.7|48800.7|48865.7|48845.7|48805.7|48785.7|88
1745861100000|2025-04-28 17:25:00|48815.8|48795.8|48768.2|48748.2|48820.7|48800.7|48768.2|48748.2|262
1745861400000|2025-04-28 17:30:00|48768.3|48748.3|48783.2|48763.2|48805.7|48785.7|48768.2|48748.2|82
1745861700000|2025-04-28 17:35:00|48780.7|48760.7|48795.8|48775.8|48800.9|48780.9|48770.8|48750.8|68
1745862000000|2025-04-28 17:40:00|48790.8|48770.8|48723.4|48703.4|48790.9|48770.9|48695.9|48675.9|103
1745862300000|2025-04-28 17:45:00|48720.9|48700.9|48800.9|48780.9|48803.3|48783.3|48705.8|48685.8|54
1745862600000|2025-04-28 17:50:00|48803.3|48783.3|48850.9|48830.9|48853.4|48833.4|48800.9|48780.9|69
1745862900000|2025-04-28 17:55:00|48848.4|48828.4|48810.9|48790.9|48855.9|48835.9|48810.9|48790.9|68
1745863200000|2025-04-28 18:00:00|48808.4|48788.4|48845.9|48825.9|48845.9|48825.9|48808.4|48788.4|46
1745863500000|2025-04-28 18:05:00|48848.4|48828.4|48901|48881|48901|48881|48848.4|48828.4|34
1745863800000|2025-04-28 18:10:00|48898.5|48878.5|48921|48901|48923.5|48903.5|48883.5|48863.5|55
1745864100000|2025-04-28 18:15:00|48923.5|48903.5|48881|48861|48923.5|48903.5|48881|48861|26
1745864400000|2025-04-28 18:20:00|48883.5|48863.5|48971|48951|48971|48951|48883.5|48863.5|50
1745864700000|2025-04-28 18:25:00|48966|48946|49003.6|48983.6|49023.5|49003.5|48963.6|48943.6|74
1745865000000|2025-04-28 18:30:00|49001.1|48981.1|48993.5|48973.5|49028.6|49008.6|48988.5|48968.5|196
1745865300000|2025-04-28 18:35:00|48998.5|48978.5|49033.6|49013.6|49041|49021|48998.5|48978.5|34
1745865600000|2025-04-28 18:40:00|49033.5|49013.5|49021.1|49001.1|49036.1|49016.1|49018.6|48998.6|31
1745865900000|2025-04-28 18:45:00|49011.2|48991.2|49006.1|48986.1|49033.6|49013.6|48998.6|48978.6|36
1745866200000|2025-04-28 18:50:00|49011.1|48991.1|49026.1|49006.1|49026.1|49006.1|48998.6|48978.6|35
1745866500000|2025-04-28 18:55:00|49028.6|49008.6|49008.7|48988.7|49028.6|49008.6|49001.1|48981.1|37
1745866800000|2025-04-28 19:00:00|49011.2|48991.2|49033.7|49013.7|49046.2|49026.2|49011.2|48991.2|57
1745867100000|2025-04-28 19:05:00|49036.2|49016.2|49056.2|49036.2|49076.2|49056.2|49036.2|49016.2|53
1745867400000|2025-04-28 19:10:00|49058.7|49038.7|49036.3|49016.3|49068.7|49048.7|49036.3|49016.3|40
1745867700000|2025-04-28 19:15:00|49041.2|49021.2|49091.2|49071.2|49093.7|49073.7|49041.2|49021.2|42
1745868000000|2025-04-28 19:20:00|49086.3|49066.3|49078.8|49058.8|49086.3|49066.3|49071.3|49051.3|24
1745868300000|2025-04-28 19:25:00|49081.2|49061.2|49086.3|49066.3|49091.3|49071.3|49071.3|49051.3|28
1745868600000|2025-04-28 19:30:00|49091.2|49071.2|49068.8|49048.8|49103.8|49083.8|49061.3|49041.3|32
1745868900000|2025-04-28 19:35:00|49063.8|49043.8|49056.4|49036.4|49071.3|49051.3|49051.4|49031.4|30
1745869200000|2025-04-28 19:40:00|49053.9|49033.9|49063.9|49043.9|49068.9|49048.9|49051.4|49031.4|27
1745869500000|2025-04-28 19:45:00|49061.4|49041.4|49078.9|49058.9|49081.4|49061.4|49053.9|49033.9|25
1745869800000|2025-04-28 19:50:00|49076.4|49056.4|49106.4|49086.4|49108.9|49088.9|49076.4|49056.4|75
1745870100000|2025-04-28 19:55:00|49101.4|49081.4|49086.5|49066.5|49101.4|49081.4|49076.5|49056.5|73
1745870400000|2025-04-28 20:00:00|49084|49064|49066.5|49046.5|49084|49064|49059|49039|24
1745870700000|2025-04-28 20:05:00|49069|49049|49066.5|49046.5|49071.5|49051.5|49066.5|49046.5|17
1745871000000|2025-04-28 20:10:00|49066.6|49046.6|49091.5|49071.5|49091.5|49071.5|49066.5|49046.5|23
1745871300000|2025-04-28 20:15:00|49089|49069|49081.6|49061.6|49089.1|49069.1|49079|49059|31
1745871600000|2025-04-28 20:20:00|49079.1|49059.1|49081.6|49061.6|49089.1|49069.1|49079.1|49059.1|7
1745871900000|2025-04-28 20:25:00|49079.1|49059.1|49064.1|49044.1|49079.1|49059.1|49061.6|49041.6|31
1745872200000|2025-04-28 20:30:00|49066.6|49046.6|49066.7|49046.7|49071.6|49051.6|49066.6|49046.6|43
1745872500000|2025-04-28 20:35:00|49066.6|49046.6|49036.7|49016.7|49066.6|49046.6|49036.7|49016.7|13
1745872800000|2025-04-28 20:40:00|49041.7|49021.7|49039.2|49019.2|49041.7|49021.7|49024.2|49004.2|7
1745873100000|2025-04-28 20:45:00|49041.7|49021.7|49026.7|49006.7|49041.7|49021.7|49021.7|49001.7|20
1745873400000|2025-04-28 20:50:00|49031.7|49011.7|49034.2|49014.2|49044.2|49024.2|49031.7|49011.7|18
1745873700000|2025-04-28 20:55:00|49034.3|49014.3|49019.3|48999.3|49034.3|49014.3|49011.8|48991.8|44
1745877600000|2025-04-28 22:00:00|49029.6|49009.6|49029.6|49009.6|49062.1|49042.1|49029.6|49009.6|25
1745877900000|2025-04-28 22:05:00|49029.5|49009.5|49014.6|48994.6|49047.1|49027.1|49004.6|48984.6|13
1745878200000|2025-04-28 22:10:00|49014.7|48994.7|49029.7|49009.7|49037.1|49017.1|48984.6|48964.6|34
1745878500000|2025-04-28 22:15:00|49032.2|49012.2|48974.7|48954.7|49032.2|49012.2|48972.2|48952.2|41
1745878800000|2025-04-28 22:20:00|48972.2|48952.2|49027.2|49007.2|49029.7|49009.7|48952.2|48932.2|19
1745879100000|2025-04-28 22:25:00|49024.7|49004.7|49074.7|49054.7|49074.7|49054.7|49022.2|49002.2|23
1745879400000|2025-04-28 22:30:00|49077.2|49057.2|49082.3|49062.3|49087.3|49067.3|49054.7|49034.7|27
1745879700000|2025-04-28 22:35:00|49079.8|49059.8|49057.3|49037.3|49079.8|49059.8|49054.8|49034.8|3
1745880000000|2025-04-28 22:40:00|49054.8|49034.8|49044.8|49024.8|49059.8|49039.8|49044.8|49024.8|9
1745880300000|2025-04-28 22:45:00|49042.3|49022.3|49047.3|49027.3|49047.3|49027.3|49014.8|48994.8|55
1745880600000|2025-04-28 22:50:00|49049.8|49029.8|49039.9|49019.9|49054.8|49034.8|49027.5|49007.5|25
1745880900000|2025-04-28 22:55:00|49042.4|49022.4|49022.4|49002.4|49044.9|49024.9|49022.4|49002.4|4
1745881200000|2025-04-28 23:00:00|49024.9|49004.9|49089.9|49069.9|49089.9|49069.9|49017.4|48997.4|19
1745881500000|2025-04-28 23:05:00|49092.4|49072.4|49044.9|49024.9|49099.9|49079.9|49035|49015|15
1745881800000|2025-04-28 23:10:00|49042.4|49022.4|49012.5|48992.5|49049.9|49029.9|49012.5|48992.5|13
1745882100000|2025-04-28 23:15:00|49014.9|48994.9|49017.5|48997.5|49027.5|49007.5|49007.6|48987.6|9
1745882400000|2025-04-28 23:20:00|49020|49000|49035|49015|49035|49015|49017.5|48997.5|3
1745882700000|2025-04-28 23:25:00|49037.5|49017.5|49040|49020|49050|49030|49032.5|49012.5|13
1745883000000|2025-04-28 23:30:00|49037.5|49017.5|49035.1|49015.1|49050|49030|49030|49010|7
1745883300000|2025-04-28 23:35:00|49037.6|49017.6|48997.6|48977.6|49037.6|49017.6|48997.6|48977.6|10
1745883600000|2025-04-28 23:40:00|48995.1|48975.1|49000.1|48980.1|49005.1|48985.1|48990.1|48970.1|7
1745883900000|2025-04-28 23:45:00|49002.6|48982.6|49052.6|49032.6|49070.1|49050.1|49002.6|48982.6|28
1745884200000|2025-04-28 23:50:00|49050.1|49030.1|49040.2|49020.2|49052.7|49032.7|49037.6|49017.6|12
1745884500000|2025-04-28 23:55:00|49042.6|49022.6|49032.7|49012.7|49052.7|49032.7|49027.7|49007.7|15
1745884800000|2025-04-29 00:00:00|49035.2|49015.2|48990.2|48970.2|49040.2|49020.2|48952.8|48932.8|36
1745885100000|2025-04-29 00:05:00|48992.7|48972.7|49015.2|48995.2|49017.7|48997.7|48977.7|48957.7|23
1745885400000|2025-04-29 00:10:00|49012.7|48992.7|49020.3|49000.3|49030.3|49010.3|49012.7|48992.7|8
1745885700000|2025-04-29 00:15:00|49022.8|49002.8|48980.3|48960.3|49040.3|49020.3|48977.8|48957.8|20
1745886000000|2025-04-29 00:20:00|48982.8|48962.8|48990.3|48970.3|49005.3|48985.3|48980.3|48960.3|24
1745886300000|2025-04-29 00:25:00|48992.8|48972.8|48972.8|48952.8|48992.8|48972.8|48972.8|48952.8|3
1745886600000|2025-04-29 00:30:00|48975.3|48955.3|48982.9|48962.9|48982.9|48962.9|48965.4|48945.4|20
1745886900000|2025-04-29 00:35:00|48975.4|48955.4|49022.9|49002.9|49035.4|49015.4|48947.9|48927.9|25
1745887200000|2025-04-29 00:40:00|49027.9|49007.9|49050.4|49030.4|49065.4|49045.4|49025.4|49005.4|34
1745887500000|2025-04-29 00:45:00|49052.9|49032.9|49052.9|49032.9|49062.9|49042.9|49030.5|49010.5|25
1745887800000|2025-04-29 00:50:00|49057.9|49037.9|49045.5|49025.5|49065.5|49045.5|49038|49018|33
1745888100000|2025-04-29 00:55:00|49043|49023|49053|49033|49072.9|49052.9|49043|49023|28
1745888400000|2025-04-29 01:00:00|49050.5|49030.5|49030.5|49010.5|49073|49053|48993|48973|88
1745888700000|2025-04-29 01:05:00|49028|49008|49028.1|49008.1|49058|49038|49023|49003|33
1745889000000|2025-04-29 01:10:00|49025.6|49005.6|49038.1|49018.1|49045.6|49025.6|49013.1|48993.1|30
1745889300000|2025-04-29 01:15:00|49035.6|49015.6|49055.6|49035.6|49080.6|49060.6|49015.6|48995.6|89
1745889600000|2025-04-29 01:20:00|49053.1|49033.1|48983.1|48963.1|49060.7|49040.7|48983.1|48963.1|174
1745889900000|2025-04-29 01:25:00|48985.6|48965.6|49000.7|48980.7|49015.6|48995.6|48985.6|48965.6|32
1745890200000|2025-04-29 01:30:00|48998.2|48978.2|48938.2|48918.2|48998.2|48978.2|48928.2|48908.2|34
1745890500000|2025-04-29 01:35:00|48940.7|48920.7|48928.2|48908.2|48970.7|48950.7|48918.3|48898.3|42
1745890800000|2025-04-29 01:40:00|48930.7|48910.7|49000.7|48980.7|49000.7|48980.7|48925.8|48905.8|22
1745891100000|2025-04-29 01:45:00|49003.2|48983.2|49098.3|49078.3|49108.3|49088.3|49000.7|48980.7|61
1745891400000|2025-04-29 01:50:00|49093.3|49073.3|49073.4|49053.4|49115.8|49095.8|49053.4|49033.4|53
1745891700000|2025-04-29 01:55:00|49070.9|49050.9|49138.4|49118.4|49145.9|49125.9|49070.9|49050.9|40
1745892000000|2025-04-29 02:00:00|49135.9|49115.9|49258.3|49238.3|49325.8|49305.8|49130.9|49110.9|240
1745892300000|2025-04-29 02:05:00|49263.3|49243.3|49290.9|49270.9|49325.9|49305.9|49255.8|49235.8|140
1745892600000|2025-04-29 02:10:00|49293.4|49273.4|49353.4|49333.4|49358.4|49338.4|49270.9|49250.9|60
1745892900000|2025-04-29 02:15:00|49355.9|49335.9|49335.9|49315.9|49358.4|49338.4|49308.4|49288.4|36
1745893200000|2025-04-29 02:20:00|49338.4|49318.4|49253.5|49233.5|49343.4|49323.4|49248.5|49228.5|61
1745893500000|2025-04-29 02:25:00|49258.5|49238.5|49251.1|49231.1|49273.5|49253.5|49236.2|49216.2|31
1745893800000|2025-04-29 02:30:00|49248.6|49228.6|49246.1|49226.1|49253.6|49233.6|49226.1|49206.1|23
1745894100000|2025-04-29 02:35:00|49243.6|49223.6|49181.1|49161.1|49248.6|49228.6|49176.2|49156.2|55
1745894400000|2025-04-29 02:40:00|49178.6|49158.6|49116.1|49096.1|49178.6|49158.6|49113.6|49093.6|44
1745894700000|2025-04-29 02:45:00|49108.6|49088.6|49043.7|49023.7|49118.7|49098.7|49041.2|49021.2|52
1745895000000|2025-04-29 02:50:00|49041.2|49021.2|48913.7|48893.7|49041.2|49021.2|48913.7|48893.7|123
1745895300000|2025-04-29 02:55:00|48911.3|48891.3|48748.7|48728.7|48916.2|48896.2|48746.2|48726.2|176
1745895600000|2025-04-29 03:00:00|48751.2|48731.2|48786.2|48766.2|48806.2|48786.2|48748.7|48728.7|109
1745895900000|2025-04-29 03:05:00|48773.9|48753.9|48826.3|48806.3|48831.3|48811.3|48748.8|48728.8|119
1745896200000|2025-04-29 03:10:00|48823.8|48803.8|48821.3|48801.3|48856.3|48836.3|48821.3|48801.3|20
1745896500000|2025-04-29 03:15:00|48818.8|48798.8|48828.8|48808.8|48831.3|48811.3|48796.3|48776.3|36
1745896800000|2025-04-29 03:20:00|48826.3|48806.3|48841.3|48821.3|48881.3|48861.3|48823.8|48803.8|31
1745897100000|2025-04-29 03:25:00|48843.8|48823.8|48768.9|48748.9|48866.3|48846.3|48764|48744|19
1745897400000|2025-04-29 03:30:00|48768.8|48748.8|48813.9|48793.9|48818.9|48798.9|48768.8|48748.8|25
1745897700000|2025-04-29 03:35:00|48816.4|48796.4|48761.4|48741.4|48818.9|48798.9|48758.9|48738.9|22
1745898000000|2025-04-29 03:40:00|48763.9|48743.9|48761.4|48741.4|48781.4|48761.4|48761.4|48741.4|15
1745898300000|2025-04-29 03:45:00|48764|48744|48731.5|48711.5|48771.4|48751.4|48714|48694|49
1745898600000|2025-04-29 03:50:00|48729|48709|48724|48704|48729|48709|48696.5|48676.5|24
1745898900000|2025-04-29 03:55:00|48726.5|48706.5|48741.5|48721.5|48741.5|48721.5|48724|48704|30
1745899200000|2025-04-29 04:00:00|48743.9|48723.9|48704|48684|48754|48734|48704|48684|18
1745899500000|2025-04-29 04:05:00|48706.4|48686.4|48709.1|48689.1|48721.6|48701.6|48706.4|48686.4|16
1745899800000|2025-04-29 04:10:00|48706.6|48686.6|48721.6|48701.6|48724.1|48704.1|48701.6|48681.6|17
1745900100000|2025-04-29 04:15:00|48724|48704|48729.1|48709.1|48729.1|48709.1|48711.6|48691.6|5
1745900400000|2025-04-29 04:20:00|48731.6|48711.6|48751.6|48731.6|48754.1|48734.1|48729.1|48709.1|8
1745900700000|2025-04-29 04:25:00|48749.2|48729.2|48801.7|48781.7|48816.6|48796.6|48749.1|48729.1|27
1745901000000|2025-04-29 04:30:00|48796.7|48776.7|48789.2|48769.2|48801.7|48781.7|48786.6|48766.6|6
1745901300000|2025-04-29 04:35:00|48786.7|48766.7|48779.2|48759.2|48789.2|48769.2|48749.2|48729.2|14
1745901600000|2025-04-29 04:40:00|48776.7|48756.7|48766.8|48746.8|48776.7|48756.7|48761.7|48741.7|7
1745901900000|2025-04-29 04:45:00|48764.3|48744.3|48704.3|48684.3|48764.3|48744.3|48686.8|48666.8|48
1745902200000|2025-04-29 04:50:00|48701.8|48681.8|48656.8|48636.8|48701.8|48681.8|48646.7|48626.7|70
1745902500000|2025-04-29 04:55:00|48654.3|48634.3|48664.4|48644.4|48684.3|48664.3|48651.8|48631.8|19
1745902800000|2025-04-29 05:00:00|48661.9|48641.9|48626.9|48606.9|48679.3|48659.3|48626.9|48606.9|56
1745903100000|2025-04-29 05:05:00|48634.4|48614.4|48621.9|48601.9|48634.4|48614.4|48609.4|48589.4|51
1745903400000|2025-04-29 05:10:00|48619.4|48599.4|48614.4|48594.4|48621.9|48601.9|48596.9|48576.9|24
1745903700000|2025-04-29 05:15:00|48616.9|48596.9|48594.4|48574.4|48621.9|48601.9|48589.4|48569.4|30
1745904000000|2025-04-29 05:20:00|48594.5|48574.5|48614.5|48594.5|48614.5|48594.5|48584.4|48564.4|55
1745904300000|2025-04-29 05:25:00|48617|48597|48592|48572|48639.4|48619.4|48584.5|48564.5|90
1745904600000|2025-04-29 05:30:00|48589.5|48569.5|48569.5|48549.5|48604.5|48584.5|48549.6|48529.6|81
1745904900000|2025-04-29 05:35:00|48567|48547|48649.5|48629.5|48664.5|48644.5|48567|48547|34
1745905200000|2025-04-29 05:40:00|48652|48632|48677.1|48657.1|48677.1|48657.1|48644.6|48624.6|17
1745905500000|2025-04-29 05:45:00|48674.6|48654.6|48652.1|48632.1|48679.6|48659.6|48644.6|48624.6|9
1745905800000|2025-04-29 05:50:00|48654.6|48634.6|48639.6|48619.6|48669.6|48649.6|48639.6|48619.6|16
1745906100000|2025-04-29 05:55:00|48642.1|48622.1|48642.1|48622.1|48657.1|48637.1|48609.6|48589.6|30
1745906400000|2025-04-29 06:00:00|48644.6|48624.6|48732.2|48712.2|48734.6|48714.6|48634.6|48614.6|47
1745906700000|2025-04-29 06:05:00|48729.7|48709.7|48757.2|48737.2|48779.7|48759.7|48729.7|48709.7|42
1745907000000|2025-04-29 06:10:00|48754.7|48734.7|48794.7|48774.7|48804.7|48784.7|48749.7|48729.7|38
1745907300000|2025-04-29 06:15:00|48792.3|48772.3|48819.7|48799.7|48829.7|48809.7|48784.7|48764.7|30
1745907600000|2025-04-29 06:20:00|48817.2|48797.2|48782.3|48762.3|48824.7|48804.7|48769.8|48749.8|72
1745907900000|2025-04-29 06:25:00|48779.8|48759.8|48884.8|48864.8|48889.7|48869.7|48772.3|48752.3|79
1745908200000|2025-04-29 06:30:00|48887.3|48867.3|48959.8|48939.8|48959.8|48939.8|48872.3|48852.3|103
1745908500000|2025-04-29 06:35:00|48962.4|48942.4|48922.3|48902.3|48984.8|48964.8|48894.9|48874.9|100
1745908800000|2025-04-29 06:40:00|48924.8|48904.8|48934.9|48914.9|48962.4|48942.4|48922.4|48902.4|74
1745909100000|2025-04-29 06:45:00|48932.4|48912.4|48877.3|48857.3|48932.4|48912.4|48852.4|48832.4|78
1745909400000|2025-04-29 06:50:00|48882.3|48862.3|48839.9|48819.9|48882.4|48862.4|48827.4|48807.4|20
1745909700000|2025-04-29 06:55:00|48835|48815|48802.5|48782.5|48839.9|48819.9|48784.9|48764.9|112
1745910000000|2025-04-29 07:00:00|48807.4|48787.4|48885|48865|48890|48870|48797.3|48777.3|83
1745910300000|2025-04-29 07:05:00|48882.6|48862.6|48900|48880|48912.5|48892.5|48877.5|48857.5|33
1745910600000|2025-04-29 07:10:00|48904.9|48884.9|48955|48935|48957.5|48937.5|48897.6|48877.6|36
1745910900000|2025-04-29 07:15:00|48952.5|48932.5|48982.6|48962.6|48982.6|48962.6|48952.5|48932.5|39
1745911200000|2025-04-29 07:20:00|48980.1|48960.1|48960.1|48940.1|49015.1|48995.1|48955.1|48935.1|119
1745911500000|2025-04-29 07:25:00|48962.6|48942.6|48995.1|48975.1|49002.6|48982.6|48947.6|48927.6|60
1745911800000|2025-04-29 07:30:00|48997.6|48977.6|49025.1|49005.1|49037.7|49017.7|48975.1|48955.1|84
1745912100000|2025-04-29 07:35:00|49020.2|49000.2|48975.2|48955.2|49020.2|49000.2|48955.2|48935.2|55
1745912400000|2025-04-29 07:40:00|48977.6|48957.6|49030.2|49010.2|49035.2|49015.2|48975.2|48955.2|47
1745912700000|2025-04-29 07:45:00|49025.2|49005.2|49172.5|49152.5|49172.5|49152.5|49022.7|49002.7|236
1745913000000|2025-04-29 07:50:00|49175|49155|49160.1|49140.1|49285.1|49265.1|49140.1|49120.1|269
1745913300000|2025-04-29 07:55:00|49165.1|49145.1|49132.7|49112.7|49197.6|49177.6|49122.6|49102.6|124
1745913600000|2025-04-29 08:00:00|49135.2|49115.2|49122.6|49102.6|49227.6|49207.6|49120.2|49100.2|139
1745913900000|2025-04-29 08:05:00|49122.7|49102.7|49190.2|49170.2|49195.2|49175.2|49117.8|49097.8|78
1745914200000|2025-04-29 08:10:00|49187.7|49167.7|49085.2|49065.2|49197.7|49177.7|49067.7|49047.7|86
1745914500000|2025-04-29 08:15:00|49087.7|49067.7|49150.4|49130.4|49157.9|49137.9|49077.8|49057.8|67
1745914800000|2025-04-29 08:20:00|49147.9|49127.9|49135.4|49115.4|49162.8|49142.8|49125.4|49105.4|50
1745915100000|2025-04-29 08:25:00|49142.8|49122.8|49222.9|49202.9|49232.8|49212.8|49142.8|49122.8|76
1745915400000|2025-04-29 08:30:00|49225.3|49205.3|49230.3|49210.3|49272.8|49252.8|49217.9|49197.9|105
1745915700000|2025-04-29 08:35:00|49225.3|49205.3|49200.4|49180.4|49225.3|49205.3|49172.9|49152.9|35
1745916000000|2025-04-29 08:40:00|49197.9|49177.9|49172.8|49152.8|49202.9|49182.9|49165.4|49145.4|12
1745916300000|2025-04-29 08:45:00|49175.3|49155.3|49215.4|49195.4|49215.4|49195.4|49170.4|49150.4|24
1745916600000|2025-04-29 08:50:00|49217.9|49197.9|49200.4|49180.4|49225.4|49205.4|49187.9|49167.9|35
1745916900000|2025-04-29 08:55:00|49202.9|49182.9|49140.6|49120.6|49212.9|49192.9|49130.5|49110.5|38
1745917200000|2025-04-29 09:00:00|49138|49118|49198|49178|49215.5|49195.5|49138|49118|34
1745917500000|2025-04-29 09:05:00|49200.5|49180.5|49200.5|49180.5|49210.5|49190.5|49173|49153|22
1745917800000|2025-04-29 09:10:00|49203|49183|49273|49253|49273|49253|49175.5|49155.5|71
1745918100000|2025-04-29 09:15:00|49270.6|49250.6|49230.6|49210.6|49280.5|49260.5|49203.2|49183.2|43
1745918400000|2025-04-29 09:20:00|49228.1|49208.1|49218.1|49198.1|49235.6|49215.6|49215.6|49195.6|27
1745918700000|2025-04-29 09:25:00|49220.6|49200.6|49285.7|49265.7|49300.6|49280.6|49208|49188|89
1745919000000|2025-04-29 09:30:00|49285.6|49265.6|49550.6|49530.6|49550.6|49530.6|49275.6|49255.6|265
1745919300000|2025-04-29 09:35:00|49548.1|49528.1|49535.7|49515.7|49653.2|49633.2|49508.2|49488.2|473
1745919600000|2025-04-29 09:40:00|49533.2|49513.2|49530.7|49510.7|49555.7|49535.7|49513.2|49493.2|183
1745919900000|2025-04-29 09:45:00|49548.2|49528.2|49500.7|49480.7|49565.7|49545.7|49500.7|49480.7|161
1745920200000|2025-04-29 09:50:00|49498.2|49478.2|49550.7|49530.7|49555.7|49535.7|49478.2|49458.2|98
1745920500000|2025-04-29 09:55:00|49545.8|49525.8|49490.8|49470.8|49545.8|49525.8|49478.2|49458.2|68
1745920800000|2025-04-29 10:00:00|49493.3|49473.3|49488.3|49468.3|49505.8|49485.8|49465.8|49445.8|83
1745921100000|2025-04-29 10:05:00|49490.8|49470.8|49520.8|49500.8|49570.8|49550.8|49488.3|49468.3|146
1745921400000|2025-04-29 10:10:00|49523.3|49503.3|49540.8|49520.8|49553.3|49533.3|49523.3|49503.3|86
1745921700000|2025-04-29 10:15:00|49538.3|49518.3|49490.9|49470.9|49538.3|49518.3|49480.9|49460.9|83
1745922000000|2025-04-29 10:20:00|49488.4|49468.4|49513.4|49493.4|49515.9|49495.9|49485.9|49465.9|66
1745922300000|2025-04-29 10:25:00|49510.9|49490.9|49523.4|49503.4|49523.4|49503.4|49490.8|49470.8|83
1745922600000|2025-04-29 10:30:00|49525.9|49505.9|49423.4|49403.4|49525.9|49505.9|49406|49386|178
1745922900000|2025-04-29 10:35:00|49425.9|49405.9|49416|49396|49436|49416|49401|49381|75
1745923200000|2025-04-29 10:40:00|49413.5|49393.5|49376|49356|49416|49396|49376|49356|59
1745923500000|2025-04-29 10:45:00|49378.5|49358.5|49366.1|49346.1|49403.6|49383.6|49306.2|49286.2|99
1745923800000|2025-04-29 10:50:00|49363.6|49343.6|49328.7|49308.7|49376.1|49356.1|49328.7|49308.7|42
1745924100000|2025-04-29 10:55:00|49326.2|49306.2|49346.2|49326.2|49366.1|49346.1|49326.2|49306.2|72
1745924400000|2025-04-29 11:00:00|49343.8|49323.8|49448.7|49428.7|49456.2|49436.2|49328.7|49308.7|137
1745924700000|2025-04-29 11:05:00|49451.2|49431.2|49441.2|49421.2|49461.3|49441.3|49428.7|49408.7|47
1745925000000|2025-04-29 11:10:00|49426.2|49406.2|49423.8|49403.8|49446.3|49426.3|49416.3|49396.3|42
1745925300000|2025-04-29 11:15:00|49421.3|49401.3|49401.3|49381.3|49421.3|49401.3|49386.3|49366.3|79
1745925600000|2025-04-29 11:20:00|49403.8|49383.8|49431.3|49411.3|49466.3|49446.3|49403.8|49383.8|158
1745925900000|2025-04-29 11:25:00|49428.9|49408.9|49361.3|49341.3|49441.3|49421.3|49358.8|49338.8|99
1745926200000|2025-04-29 11:30:00|49361.4|49341.4|49491.4|49471.4|49508.8|49488.8|49356.4|49336.4|120
1745926500000|2025-04-29 11:35:00|49486.4|49466.4|49541.4|49521.4|49546.3|49526.3|49486.4|49466.4|102
1745926800000|2025-04-29 11:40:00|49543.9|49523.9|49496.4|49476.4|49578.9|49558.9|49496.4|49476.4|157
1745927100000|2025-04-29 11:45:00|49498.9|49478.9|49476.3|49456.3|49503.9|49483.9|49463.9|49443.9|71
1745927400000|2025-04-29 11:50:00|49476.5|49456.5|49459|49439|49493.8|49473.8|49449|49429|66
1745927700000|2025-04-29 11:55:00|49456.5|49436.5|49431.5|49411.5|49456.5|49436.5|49414|49394|187
1745928000000|2025-04-29 12:00:00|49429.1|49409.1|49481.5|49461.5|49486.5|49466.5|49421.5|49401.5|98
1745928300000|2025-04-29 12:05:00|49479.1|49459.1|49519|49499|49519|49499|49479|49459|203
1745928600000|2025-04-29 12:10:00|49514.1|49494.1|49511.6|49491.6|49526.5|49506.5|49474.1|49454.1|181
1745928900000|2025-04-29 12:15:00|49514.1|49494.1|49416.6|49396.6|49514.1|49494.1|49386.6|49366.6|293
1745929200000|2025-04-29 12:20:00|49419|49399|49431.6|49411.6|49436.6|49416.6|49351.6|49331.6|190
1745929500000|2025-04-29 12:25:00|49434.1|49414.1|49351.7|49331.7|49436.6|49416.6|49336.6|49316.6|149
1745929800000|2025-04-29 12:30:00|49354.2|49334.2|49411.7|49391.7|49419.2|49399.2|49349.2|49329.2|88
1745930100000|2025-04-29 12:35:00|49414.2|49394.2|49424.2|49404.2|49424.2|49404.2|49381.7|49361.7|53
1745930400000|2025-04-29 12:40:00|49426.7|49406.7|49494.2|49474.2|49504.2|49484.2|49421.7|49401.7|213
1745930700000|2025-04-29 12:45:00|49491.8|49471.8|49426.9|49406.9|49496.8|49476.8|49426.9|49406.9|149
1745931000000|2025-04-29 12:50:00|49426.8|49406.8|49416.8|49396.8|49461.7|49441.7|49401.8|49381.8|173
1745931300000|2025-04-29 12:55:00|49419.3|49399.3|49374.3|49354.3|49421.7|49401.7|49366.8|49346.8|95
1745931600000|2025-04-29 13:00:00|49371.8|49351.8|49122|49102|49379.3|49359.3|49112|49092|856
1745931900000|2025-04-29 13:05:00|49119.5|49099.5|49129.5|49109.5|49194.5|49174.5|49107|49087|367
1745932200000|2025-04-29 13:10:00|49122|49102|49149.5|49129.5|49149.5|49129.5|49034.6|49014.6|479
1745932500000|2025-04-29 13:15:00|49152|49132|49144.5|49124.5|49167|49147|49092|49072|198
1745932800000|2025-04-29 13:20:00|49147|49127|49129.6|49109.6|49162.1|49142.1|49114.6|49094.6|107
1745933100000|2025-04-29 13:25:00|49127.1|49107.1|49159.6|49139.6|49174.6|49154.6|49109.6|49089.6|120
1745933400000|2025-04-29 13:30:00|49162|49142|49187.1|49167.1|49242.1|49222.1|49142.2|49122.2|423
1745933700000|2025-04-29 13:35:00|49184.6|49164.6|49147.2|49127.2|49189.6|49169.6|49109.6|49089.6|106
1745934000000|2025-04-29 13:40:00|49147.1|49127.1|49202.2|49182.2|49259.7|49239.7|49142.2|49122.2|137
1745934300000|2025-04-29 13:45:00|49197.3|49177.3|49027.1|49007.1|49197.3|49177.3|48977.2|48957.2|288
1745934600000|2025-04-29 13:50:00|49024.7|49004.7|49109.7|49089.7|49109.7|49089.7|48954.7|48934.7|400
1745934900000|2025-04-29 13:55:00|49114.7|49094.7|49047.3|49027.3|49122.2|49102.2|48999.7|48979.7|291
1745935200000|2025-04-29 14:00:00|49057.1|49037.1|49029.8|49009.8|49067.4|49047.4|49009.8|48989.8|101
1745935500000|2025-04-29 14:05:00|49029.9|49009.9|48874.9|48854.9|49054.8|49034.8|48844.9|48824.9|661
1745935800000|2025-04-29 14:10:00|48872.4|48852.4|48902.3|48882.3|48932.5|48912.5|48865|48845|324
1745936100000|2025-04-29 14:15:00|48899.9|48879.9|48852.4|48832.4|48899.9|48879.9|48822.3|48802.3|400
1745936400000|2025-04-29 14:20:00|48849.9|48829.9|48815|48795|48864.9|48844.9|48777.4|48757.4|418
1745936700000|2025-04-29 14:25:00|48814.9|48794.9|48789.9|48769.9|48857.5|48837.5|48789.9|48769.9|386
1745937000000|2025-04-29 14:30:00|48787.5|48767.5|48739.9|48719.9|48822.4|48802.4|48739.9|48719.9|333
1745937300000|2025-04-29 14:35:00|48742.5|48722.5|48787.5|48767.5|48845|48825|48742.5|48722.5|342
1745937600000|2025-04-29 14:40:00|48785|48765|48790|48770|48807.5|48787.5|48737.5|48717.5|271
1745937900000|2025-04-29 14:45:00|48787.5|48767.5|48770.1|48750.1|48817.4|48797.4|48740|48720|302
1745938200000|2025-04-29 14:50:00|48767.7|48747.7|48782.6|48762.6|48782.7|48762.7|48667.6|48647.6|200
1745938500000|2025-04-29 14:55:00|48777.5|48757.5|48815.1|48795.1|48837.5|48817.5|48765|48745|138
1745938800000|2025-04-29 15:00:00|48820|48800|48777.6|48757.6|48827.6|48807.6|48742.6|48722.6|240
1745939100000|2025-04-29 15:05:00|48775.1|48755.1|48802.7|48782.7|48822.6|48802.6|48762.6|48742.6|216
1745939400000|2025-04-29 15:10:00|48805.1|48785.1|48817.7|48797.7|48832.6|48812.6|48747.6|48727.6|642
1745939700000|2025-04-29 15:15:00|48820.2|48800.2|48785.2|48765.2|48875.1|48855.1|48782.7|48762.7|324
1745940000000|2025-04-29 15:20:00|48790.1|48770.1|48792.7|48772.7|48815.2|48795.2|48777.7|48757.7|200
1745940300000|2025-04-29 15:25:00|48795.2|48775.2|48880.2|48860.2|48910.2|48890.2|48795.2|48775.2|231
1745940600000|2025-04-29 15:30:00|48882.7|48862.7|48892.7|48872.7|48922.7|48902.7|48882.7|48862.7|285
1745940900000|2025-04-29 15:35:00|48897.8|48877.8|48902.8|48882.8|48920.3|48900.3|48885.3|48865.3|121
1745941200000|2025-04-29 15:40:00|48900.3|48880.3|48905.3|48885.3|48905.3|48885.3|48842.8|48822.8|150
1745941500000|2025-04-29 15:45:00|48902.9|48882.9|48917.8|48897.8|48927.8|48907.8|48872.8|48852.8|146
1745941800000|2025-04-29 15:50:00|48912.8|48892.8|48895.4|48875.4|48917.8|48897.8|48887.9|48867.9|45
1745942100000|2025-04-29 15:55:00|48888.1|48868.1|48822.9|48802.9|48888.1|48868.1|48815.4|48795.4|104
1745942400000|2025-04-29 16:00:00|48825.4|48805.4|48847.9|48827.9|48855.4|48835.4|48797.9|48777.9|115
1745942700000|2025-04-29 16:05:00|48845.4|48825.4|48860.4|48840.4|48862.9|48842.9|48815.4|48795.4|122
1745943000000|2025-04-29 16:10:00|48857.9|48837.9|48873|48853|48892.9|48872.9|48840.5|48820.5|230
1745943300000|2025-04-29 16:15:00|48868|48848|48752.8|48732.8|48868|48848|48735.6|48715.6|190
1745943600000|2025-04-29 16:20:00|48743.1|48723.1|48758.2|48738.2|48783.1|48763.1|48733.1|48713.1|134
1745943900000|2025-04-29 16:25:00|48755.7|48735.7|48803.2|48783.2|48823.2|48803.2|48750.7|48730.7|162
1745944200000|2025-04-29 16:30:00|48808.2|48788.2|48793.2|48773.2|48815.7|48795.7|48780.7|48760.7|122
1745944500000|2025-04-29 16:35:00|48790.7|48770.7|48735.7|48715.7|48795.7|48775.7|48733.2|48713.2|184
1745944800000|2025-04-29 16:40:00|48733.3|48713.3|48738.3|48718.3|48748.3|48728.3|48710.8|48690.8|242
1745945100000|2025-04-29 16:45:00|48740.8|48720.8|48730.8|48710.8|48748.2|48728.2|48710.8|48690.8|208
1745945400000|2025-04-29 16:50:00|48730.9|48710.9|48735.8|48715.8|48753.3|48733.3|48713.3|48693.3|213
1745945700000|2025-04-29 16:55:00|48738.3|48718.3|48741|48721|48760.8|48740.8|48715.8|48695.8|747
1745946000000|2025-04-29 17:00:00|48740.9|48720.9|48735.9|48715.9|48748.3|48728.3|48710.9|48690.9|254
1745946300000|2025-04-29 17:05:00|48733.4|48713.4|48728.5|48708.5|48763.4|48743.4|48728.4|48708.4|138
1745946600000|2025-04-29 17:10:00|48728.4|48708.4|48688.4|48668.4|48730.9|48710.9|48683.4|48663.4|95
1745946900000|2025-04-29 17:15:00|48691|48671|48723.4|48703.4|48723.4|48703.4|48691|48671|89
1745947200000|2025-04-29 17:20:00|48725.9|48705.9|48733.5|48713.5|48748.5|48728.5|48720.9|48700.9|107
1745947500000|2025-04-29 17:25:00|48736|48716|48693.5|48673.5|48738.5|48718.5|48683.5|48663.5|65
1745947800000|2025-04-29 17:30:00|48691|48671|48676.1|48656.1|48698.5|48678.5|48676.1|48656.1|37
1745948100000|2025-04-29 17:35:00|48676|48656|48668.6|48648.6|48676|48656|48661.1|48641.1|58
1745948400000|2025-04-29 17:40:00|48673.6|48653.6|48663.6|48643.6|48678.6|48658.6|48636.1|48616.1|37
1745948700000|2025-04-29 17:45:00|48658.6|48638.6|48668.6|48648.6|48673.6|48653.6|48636.2|48616.2|67
1745949000000|2025-04-29 17:50:00|48663.8|48643.8|48658.7|48638.7|48678.6|48658.6|48658.6|48638.6|82
1745949300000|2025-04-29 17:55:00|48661.1|48641.1|48613.7|48593.7|48661.1|48641.1|48613.7|48593.7|69
1745949600000|2025-04-29 18:00:00|48611.2|48591.2|48623.7|48603.7|48628.7|48608.7|48611.2|48591.2|35
1745949900000|2025-04-29 18:05:00|48618.8|48598.8|48588.7|48568.7|48618.8|48598.8|48586.1|48566.1|82
1745950200000|2025-04-29 18:10:00|48586.3|48566.3|48566.2|48546.2|48588.6|48568.6|48546.2|48526.2|87
1745950500000|2025-04-29 18:15:00|48568.7|48548.7|48486.3|48466.3|48578.7|48558.7|48483.8|48463.8|60
1745950800000|2025-04-29 18:20:00|48491.3|48471.3|48518.8|48498.8|48523.8|48503.8|48486.2|48466.2|75
1745951100000|2025-04-29 18:25:00|48521.2|48501.2|48498.9|48478.9|48521.3|48501.3|48493.8|48473.8|56
1745951400000|2025-04-29 18:30:00|48503.7|48483.7|48488.8|48468.8|48518.8|48498.8|48473.8|48453.8|110
1745951700000|2025-04-29 18:35:00|48491.3|48471.3|48503.9|48483.9|48511.4|48491.4|48483.9|48463.9|56
1745952000000|2025-04-29 18:40:00|48508.8|48488.8|48506.3|48486.3|48518.9|48498.9|48498.9|48478.9|16
1745952300000|2025-04-29 18:45:00|48503.9|48483.9|48503.9|48483.9|48508.9|48488.9|48498.9|48478.9|27
1745952600000|2025-04-29 18:50:00|48504|48484|48524|48504|48526.4|48506.4|48483.9|48463.9|46
1745952900000|2025-04-29 18:55:00|48523.9|48503.9|48541.5|48521.5|48541.5|48521.5|48516.5|48496.5|41
1745953200000|2025-04-29 19:00:00|48541.6|48521.6|48589|48569|48611.5|48591.5|48541.5|48521.5|65
1745953500000|2025-04-29 19:05:00|48569|48549|48604|48584|48613.9|48593.9|48566.5|48546.5|296
1745953800000|2025-04-29 19:10:00|48606.5|48586.5|48594.1|48574.1|48609|48589|48586.6|48566.6|16
1745954100000|2025-04-29 19:15:00|48591.6|48571.6|48584.1|48564.1|48591.6|48571.6|48571.6|48551.6|12
1745954400000|2025-04-29 19:20:00|48586.5|48566.5|48626.6|48606.6|48626.6|48606.6|48586.5|48566.5|54
1745954700000|2025-04-29 19:25:00|48626.7|48606.7|48614.1|48594.1|48629.1|48609.1|48604.1|48584.1|21
1745955000000|2025-04-29 19:30:00|48611.6|48591.6|48606.7|48586.7|48616.7|48596.7|48606.7|48586.7|37
1745955300000|2025-04-29 19:35:00|48604.2|48584.2|48591.7|48571.7|48606.6|48586.6|48584.2|48564.2|27
1745955600000|2025-04-29 19:40:00|48594.3|48574.3|48589.2|48569.2|48599.1|48579.1|48564.2|48544.2|22
1745955900000|2025-04-29 19:45:00|48586.8|48566.8|48579.2|48559.2|48591.6|48571.6|48574.2|48554.2|32
1745956200000|2025-04-29 19:50:00|48579.4|48559.4|48494.3|48474.3|48594.1|48574.1|48494.3|48474.3|72
1745956500000|2025-04-29 19:55:00|48489.5|48469.5|48494.3|48474.3|48494.3|48474.3|48464.3|48444.3|86
1745956800000|2025-04-29 20:00:00|48489.4|48469.4|48544.3|48524.3|48554.2|48534.2|48489.3|48469.3|46
1745957100000|2025-04-29 20:05:00|48544.4|48524.4|48569.3|48549.3|48569.3|48549.3|48544.4|48524.4|41
1745957400000|2025-04-29 20:10:00|48569.4|48549.4|48594.4|48574.4|48594.4|48574.4|48566.9|48546.9|17
1745957700000|2025-04-29 20:15:00|48594.3|48574.3|48599.4|48579.4|48604.3|48584.3|48589.4|48569.4|20
1745958000000|2025-04-29 20:20:00|48601.8|48581.8|48584.4|48564.4|48619.4|48599.4|48584.4|48564.4|12
1745958300000|2025-04-29 20:25:00|48586.9|48566.9|48614.3|48594.3|48619.3|48599.3|48581.9|48561.9|56
1745958600000|2025-04-29 20:30:00|48616.7|48596.7|48632|48612|48632|48612|48616.7|48596.7|66
1745958900000|2025-04-29 20:35:00|48636.8|48616.8|48624.4|48604.4|48654.3|48634.3|48624.4|48604.4|33
1745959200000|2025-04-29 20:40:00|48629.2|48609.2|48629.4|48609.4|48644.3|48624.3|48629.2|48609.2|8
1745959500000|2025-04-29 20:45:00|48631.8|48611.8|48641.9|48621.9|48649.4|48629.4|48631.8|48611.8|14
1745959800000|2025-04-29 20:50:00|48644.3|48624.3|48654.4|48634.4|48669.4|48649.4|48644.3|48624.3|40
1745960100000|2025-04-29 20:55:00|48656.9|48636.9|48637|48617|48669.5|48649.5|48637|48617|46
1745964000000|2025-04-29 22:00:00|48629.7|48609.7|48595|48575|48629.8|48609.8|48584.8|48564.8|29
1745964300000|2025-04-29 22:05:00|48592.6|48572.6|48647.3|48627.3|48664.8|48644.8|48592.3|48572.3|33
1745964600000|2025-04-29 22:10:00|48649.7|48629.7|48657.3|48637.3|48657.3|48637.3|48647.3|48627.3|8
1745964900000|2025-04-29 22:15:00|48657.4|48637.4|48674.9|48654.9|48677.4|48657.4|48652.4|48632.4|5
1745965200000|2025-04-29 22:20:00|48672.4|48652.4|48664.9|48644.9|48672.4|48652.4|48650|48630|9
1745965500000|2025-04-29 22:25:00|48667.4|48647.4|48662.4|48642.4|48677.3|48657.3|48662.4|48642.4|5
1745965800000|2025-04-29 22:30:00|48662.3|48642.3|48652.5|48632.5|48662.3|48642.3|48647.4|48627.4|9
1745966100000|2025-04-29 22:35:00|48654.9|48634.9|48650|48630|48657.5|48637.5|48637.5|48617.5|5
1745966400000|2025-04-29 22:40:00|48649.8|48629.8|48637.5|48617.5|48649.8|48629.8|48625|48605|15
1745966700000|2025-04-29 22:45:00|48637.6|48617.6|48640|48620|48642.6|48622.6|48632.6|48612.6|5
1745967000000|2025-04-29 22:50:00|48637.5|48617.5|48650.1|48630.1|48650.1|48630.1|48637.5|48617.5|1
1745967300000|2025-04-29 22:55:00|48647.6|48627.6|48642.5|48622.5|48662.6|48642.6|48640.1|48620.1|6
1745967600000|2025-04-29 23:00:00|48642.6|48622.6|48637.7|48617.7|48642.6|48622.6|48632.6|48612.6|11
1745967900000|2025-04-29 23:05:00|48635.1|48615.1|48617.6|48597.6|48637.6|48617.6|48607.6|48587.6|4
1745968200000|2025-04-29 23:10:00|48620.1|48600.1|48612.7|48592.7|48627.6|48607.6|48612.7|48592.7|5
1745968500000|2025-04-29 23:15:00|48615.1|48595.1|48625.1|48605.1|48625.1|48605.1|48615.1|48595.1|10
1745968800000|2025-04-29 23:20:00|48627.5|48607.5|48652.7|48632.7|48655.2|48635.2|48627.5|48607.5|5
1745969100000|2025-04-29 23:25:00|48655.2|48635.2|48652.7|48632.7|48657.7|48637.7|48650.2|48630.2|11
1745969400000|2025-04-29 23:30:00|48650.2|48630.2|48655.3|48635.3|48657.8|48637.8|48650.2|48630.2|5
1745969700000|2025-04-29 23:35:00|48657.8|48637.8|48660.3|48640.3|48660.3|48640.3|48652.8|48632.8|1
1745970000000|2025-04-29 23:40:00|48657.8|48637.8|48655.3|48635.3|48660.3|48640.3|48652.8|48632.8|6
1745970300000|2025-04-29 23:45:00|48657.8|48637.8|48630.3|48610.3|48662.8|48642.8|48630.3|48610.3|6
1745970600000|2025-04-29 23:50:00|48630.4|48610.4|48630.4|48610.4|48632.9|48612.9|48627.8|48607.8|17
1745970900000|2025-04-29 23:55:00|48628|48608|48630.4|48610.4|48630.4|48610.4|48620.4|48600.4|2
1745971200000|2025-04-30 00:00:00|48635.3|48615.3|48595.4|48575.4|48635.4|48615.4|48575.5|48555.5|60
1745971500000|2025-04-30 00:05:00|48595.5|48575.5|48635.5|48615.5|48645.5|48625.5|48595.4|48575.4|5
1745971800000|2025-04-30 00:10:00|48638|48618|48648|48628|48660.5|48640.5|48635.5|48615.5|4
1745972100000|2025-04-30 00:15:00|48631|48611|48630.5|48610.5|48648|48628|48615.5|48595.5|41
1745972400000|2025-04-30 00:20:00|48632.9|48612.9|48623|48603|48640.5|48620.5|48623|48603|5
1745972700000|2025-04-30 00:25:00|48625.5|48605.5|48633.1|48613.1|48645.5|48625.5|48623|48603|15
1745973000000|2025-04-30 00:30:00|48635.6|48615.6|48633.1|48613.1|48640.6|48620.6|48623.1|48603.1|8
1745973300000|2025-04-30 00:35:00|48630.7|48610.7|48625.6|48605.6|48635.6|48615.6|48623.1|48603.1|4
1745973600000|2025-04-30 00:40:00|48628|48608|48615.7|48595.7|48628.1|48608.1|48608.2|48588.2|14
1745973900000|2025-04-30 00:45:00|48615.6|48595.6|48568.2|48548.2|48615.6|48595.6|48568.2|48548.2|12
1745974200000|2025-04-30 00:50:00|48570.7|48550.7|48550.8|48530.8|48578.2|48558.2|48548.2|48528.2|12
1745974500000|2025-04-30 00:55:00|48550.7|48530.7|48563.2|48543.2|48565.7|48545.7|48515.7|48495.7|35
1745974800000|2025-04-30 01:00:00|48560.8|48540.8|48443.2|48423.2|48560.8|48540.8|48438.3|48418.3|130
1745975100000|2025-04-30 01:05:00|48440.8|48420.8|48390.9|48370.9|48440.8|48420.8|48383.3|48363.3|91
1745975400000|2025-04-30 01:10:00|48393.3|48373.3|48368.3|48348.3|48398.3|48378.3|48363.3|48343.3|124
1745975700000|2025-04-30 01:15:00|48363.3|48343.3|48410.8|48390.8|48420.7|48400.7|48355.9|48335.9|78
1745976000000|2025-04-30 01:20:00|48413.2|48393.2|48393.3|48373.3|48413.2|48393.2|48380.8|48360.8|31
1745976300000|2025-04-30 01:25:00|48395.8|48375.8|48378.4|48358.4|48395.9|48375.9|48355.9|48335.9|45
1745976600000|2025-04-30 01:30:00|48375.9|48355.9|48365.9|48345.9|48388.4|48368.4|48345.9|48325.9|87
1745976900000|2025-04-30 01:35:00|48368.3|48348.3|48328.4|48308.4|48370.9|48350.9|48311|48291|91
1745977200000|2025-04-30 01:40:00|48325.9|48305.9|48220.9|48200.9|48325.9|48305.9|48175.9|48155.9|185
1745977500000|2025-04-30 01:45:00|48221|48201|48116|48096|48246|48226|48116|48096|170
1745977800000|2025-04-30 01:50:00|48113.6|48093.6|48108.5|48088.5|48141|48121|48093.5|48073.5|120
1745978100000|2025-04-30 01:55:00|48106|48086|48088.5|48068.5|48113.5|48093.5|48081|48061|45
1745978400000|2025-04-30 02:00:00|48088.4|48068.4|48146.1|48126.1|48166.1|48146.1|48076|48056|166
1745978700000|2025-04-30 02:05:00|48143.6|48123.6|48186.1|48166.1|48188.6|48168.6|48116.1|48096.1|43
1745979000000|2025-04-30 02:10:00|48188.6|48168.6|48288.6|48268.6|48388.6|48368.6|48188.6|48168.6|177
1745979300000|2025-04-30 02:15:00|48283.6|48263.6|48293.6|48273.6|48298.6|48278.6|48271.1|48251.1|20
1745979600000|2025-04-30 02:20:00|48293.7|48273.7|48318.7|48298.7|48323.6|48303.6|48278.6|48258.6|28
1745979900000|2025-04-30 02:25:00|48321.2|48301.2|48291.3|48271.3|48326.2|48306.2|48291.3|48271.3|32
1745980200000|2025-04-30 02:30:00|48293.7|48273.7|48251.2|48231.2|48293.7|48273.7|48233.8|48213.8|50
1745980500000|2025-04-30 02:35:00|48253.7|48233.7|48216.2|48196.2|48268.7|48248.7|48216.2|48196.2|40
1745980800000|2025-04-30 02:40:00|48221.2|48201.2|48176.3|48156.3|48233.7|48213.7|48116.3|48096.3|115
1745981100000|2025-04-30 02:45:00|48178.8|48158.8|48158.8|48138.8|48193.8|48173.8|48131.3|48111.3|50
1745981400000|2025-04-30 02:50:00|48166.3|48146.3|48158.7|48138.7|48181.2|48161.2|48158.7|48138.7|50
1745981700000|2025-04-30 02:55:00|48153.8|48133.8|48173.8|48153.8|48173.8|48153.8|48131.3|48111.3|12
1745982000000|2025-04-30 03:00:00|48171.3|48151.3|48156.4|48136.4|48206.3|48186.3|48151.4|48131.4|51
1745982300000|2025-04-30 03:05:00|48158.8|48138.8|48214.1|48194.1|48216.5|48196.5|48146.4|48126.4|55
1745982600000|2025-04-30 03:10:00|48214|48194|48206.4|48186.4|48216.4|48196.4|48183.9|48163.9|51
1745982900000|2025-04-30 03:15:00|48204|48184|48216.5|48196.5|48218.9|48198.9|48188.9|48168.9|23
1745983200000|2025-04-30 03:20:00|48216.4|48196.4|48204|48184|48216.4|48196.4|48174|48154|31
1745983500000|2025-04-30 03:25:00|48206.5|48186.5|48186.5|48166.5|48216.5|48196.5|48176.5|48156.5|17
1745983800000|2025-04-30 03:30:00|48186.6|48166.6|48176.3|48156.3|48204|48184|48171.4|48151.4|21
1745984100000|2025-04-30 03:35:00|48176.4|48156.4|48191.6|48171.6|48206.5|48186.5|48176.4|48156.4|4
1745984400000|2025-04-30 03:40:00|48189.1|48169.1|48164.1|48144.1|48196.6|48176.6|48164.1|48144.1|17
1745984700000|2025-04-30 03:45:00|48161.7|48141.7|48234.1|48214.1|48254|48234|48154.1|48134.1|55
1745985000000|2025-04-30 03:50:00|48233.9|48213.9|48211.8|48191.8|48233.9|48213.9|48206.8|48186.8|23
1745985300000|2025-04-30 03:55:00|48209.3|48189.3|48206.8|48186.8|48224.3|48204.3|48204.3|48184.3|6
1745985600000|2025-04-30 04:00:00|48204.4|48184.4|48194.4|48174.4|48204.4|48184.4|48174.3|48154.3|20
1745985900000|2025-04-30 04:05:00|48196.9|48176.9|48179.4|48159.4|48201.8|48181.8|48174.4|48154.4|9
1745986200000|2025-04-30 04:10:00|48177|48157|48241.9|48221.9|48244.4|48224.4|48176.9|48156.9|13
1745986500000|2025-04-30 04:15:00|48244.4|48224.4|48252|48232|48261.9|48241.9|48229.5|48209.5|13
1745986800000|2025-04-30 04:20:00|48249.5|48229.5|48262|48242|48287|48267|48249.4|48229.4|36
1745987100000|2025-04-30 04:25:00|48264.4|48244.4|48239.5|48219.5|48264.5|48244.5|48237.1|48217.1|55
1745987400000|2025-04-30 04:30:00|48237|48217|48227|48207|48242|48222|48219.5|48199.5|5
1745987700000|2025-04-30 04:35:00|48226.9|48206.9|48229.5|48209.5|48247|48227|48219.5|48199.5|15
1745988000000|2025-04-30 04:40:00|48232|48212|48249.5|48229.5|48249.6|48229.6|48232|48212|6
1745988300000|2025-04-30 04:45:00|48249.6|48229.6|48239.6|48219.6|48249.6|48229.6|48226.9|48206.9|15
1745988600000|2025-04-30 04:50:00|48237.1|48217.1|48266.6|48246.6|48267.1|48247.1|48237.1|48217.1|14
1745988900000|2025-04-30 04:55:00|48269.4|48249.4|48282.2|48262.2|48284.7|48264.7|48269.4|48249.4|18
1745989200000|2025-04-30 05:00:00|48284.7|48264.7|48277.2|48257.2|48304.8|48284.8|48267.2|48247.2|27
1745989500000|2025-04-30 05:05:00|48279.7|48259.7|48292.2|48272.2|48309.7|48289.7|48269.8|48249.8|27
1745989800000|2025-04-30 05:10:00|48289.7|48269.7|48292.2|48272.2|48299.7|48279.7|48282.2|48262.2|4
1745990100000|2025-04-30 05:15:00|48289.7|48269.7|48252.3|48232.3|48289.7|48269.7|48209.7|48189.7|64
1745990400000|2025-04-30 05:20:00|48254.7|48234.7|48234.8|48214.8|48262.3|48242.3|48219.8|48199.8|17
1745990700000|2025-04-30 05:25:00|48234.9|48214.9|48239.8|48219.8|48247.3|48227.3|48224.8|48204.8|7
1745991000000|2025-04-30 05:30:00|48242.2|48222.2|48294.9|48274.9|48302.3|48282.3|48232.4|48212.4|33
1745991300000|2025-04-30 05:35:00|48297.3|48277.3|48249.9|48229.9|48329.8|48309.8|48249.9|48229.9|47
1745991600000|2025-04-30 05:40:00|48252.4|48232.4|48134.9|48114.9|48252.4|48232.4|48112.5|48092.5|169
1745991900000|2025-04-30 05:45:00|48137.4|48117.4|48027.4|48007.4|48137.4|48117.4|48007.4|47987.4|210
1745992200000|2025-04-30 05:50:00|48024.9|48004.9|48079.9|48059.9|48087.4|48067.4|47989.9|47969.9|98
1745992500000|2025-04-30 05:55:00|48082.4|48062.4|48115.2|48095.2|48137.5|48117.5|48082.4|48062.4|40
1745992800000|2025-04-30 06:00:00|48115|48095|48082.4|48062.4|48117.5|48097.5|48045.1|48025.1|75
1745993100000|2025-04-30 06:05:00|48077.5|48057.5|47995|47975|48077.5|48057.5|47995|47975|60
1745993400000|2025-04-30 06:10:00|47992.5|47972.5|47935|47915|48000|47980|47910|47890|216
1745993700000|2025-04-30 06:15:00|47937.5|47917.5|47895.3|47875.3|47982.5|47962.5|47827.7|47807.7|162
1745994000000|2025-04-30 06:20:00|47892.9|47872.9|47907.7|47887.7|47917.5|47897.5|47865.3|47845.3|55
1745994300000|2025-04-30 06:25:00|47910.3|47890.3|47900.3|47880.3|47920.3|47900.3|47862.8|47842.8|29
1745994600000|2025-04-30 06:30:00|47902.8|47882.8|47777.8|47757.8|47902.8|47882.8|47770.3|47750.3|118
1745994900000|2025-04-30 06:35:00|47775.4|47755.4|47712.9|47692.9|47780.3|47760.3|47685.4|47665.4|157
1745995200000|2025-04-30 06:40:00|47710.3|47690.3|47660.4|47640.4|47715.4|47695.4|47642.8|47622.8|156
1745995500000|2025-04-30 06:45:00|47655.6|47635.6|47580.3|47560.3|47660.4|47640.4|47575.4|47555.4|198
1745995800000|2025-04-30 06:50:00|47580.4|47560.4|47605.4|47585.4|47633|47613|47578|47558|234
1745996100000|2025-04-30 06:55:00|47607.9|47587.9|47588|47568|47623|47603|47588|47568|288
1745996400000|2025-04-30 07:00:00|47590.4|47570.4|47570.5|47550.5|47605.5|47585.5|47520.5|47500.5|354
1745996700000|2025-04-30 07:05:00|47565.5|47545.5|47448.1|47428.1|47573.1|47553.1|47413.1|47393.1|407
1745997000000|2025-04-30 07:10:00|47450.5|47430.5|47523|47503|47523|47503|47410.5|47390.5|395
1745997300000|2025-04-30 07:15:00|47520.6|47500.6|47435.6|47415.6|47530.6|47510.6|47430.5|47410.5|269
1745997600000|2025-04-30 07:20:00|47433.2|47413.2|47390.6|47370.6|47438.1|47418.1|47388.1|47368.1|257
1745997900000|2025-04-30 07:25:00|47393|47373|47170.9|47150.9|47393.1|47373.1|47170.9|47150.9|591
1745998200000|2025-04-30 07:30:00|47168.4|47148.4|46898.2|46878.2|47183.3|47163.3|46875.8|46855.8|710
1745998500000|2025-04-30 07:35:00|46900.7|46880.7|46883.4|46863.4|47045.9|47025.9|46851|46831|484
1745998800000|2025-04-30 07:40:00|46880.9|46860.9|46803.3|46783.3|46918.4|46898.4|46788.6|46768.6|311
1745999100000|2025-04-30 07:45:00|46798.4|46778.4|46866|46846|46968.5|46948.5|46785.9|46765.9|419
1745999400000|2025-04-30 07:50:00|46865.9|46845.9|46851|46831|46881|46861|46803.5|46783.5|274
1745999700000|2025-04-30 07:55:00|46848.5|46828.5|46721|46701|46850.9|46830.9|46701|46681|338
1746000000000|2025-04-30 08:00:00|46723.5|46703.5|46571|46551|46761|46741|46496|46476|641
1746000300000|2025-04-30 08:05:00|46568.6|46548.6|46381|46361|46568.6|46548.6|46373.5|46353.5|643
1746000600000|2025-04-30 08:10:00|46383.5|46363.5|46348.6|46328.6|46396.1|46376.1|46261|46241|458
1746000900000|2025-04-30 08:15:00|46351.1|46331.1|46433.5|46413.5|46436|46416|46351.1|46331.1|315
1746001200000|2025-04-30 08:20:00|46436|46416|46553.9|46533.9|46593.7|46573.7|46433.6|46413.6|448
1746001500000|2025-04-30 08:25:00|46553.8|46533.8|46583.8|46563.8|46631.3|46611.3|46548.8|46528.8|193
1746001800000|2025-04-30 08:30:00|46586.3|46566.3|46653.7|46633.7|46666.3|46646.3|46566.3|46546.3|178
1746002100000|2025-04-30 08:35:00|46656.2|46636.2|46673.6|46653.6|46673.6|46653.6|46623.9|46603.9|155
1746002400000|2025-04-30 08:40:00|46681.1|46661.1|46666.2|46646.2|46696.2|46676.2|46608.8|46588.8|193
1746002700000|2025-04-30 08:45:00|46668.7|46648.7|46671.3|46651.3|46678.8|46658.8|46636.2|46616.2|129
1746003000000|2025-04-30 08:50:00|46673.7|46653.7|46698.8|46678.8|46716.3|46696.3|46631.3|46611.3|113
1746003300000|2025-04-30 08:55:00|46696.4|46676.4|46738.8|46718.8|46756.4|46736.4|46666.3|46646.3|216
1746003600000|2025-04-30 09:00:00|46736.3|46716.3|46791.3|46771.3|46826.3|46806.3|46733.7|46713.7|229
1746003900000|2025-04-30 09:05:00|46786.3|46766.3|46738.8|46718.8|46788.7|46768.7|46733.9|46713.9|66
1746004200000|2025-04-30 09:10:00|46736.4|46716.4|46671.5|46651.5|46736.4|46716.4|46654|46634|167
1746004500000|2025-04-30 09:15:00|46669|46649|46646.5|46626.5|46708.9|46688.9|46608.9|46588.9|159
1746004800000|2025-04-30 09:20:00|46648.9|46628.9|46573.9|46553.9|46661.4|46641.4|46541.4|46521.4|98
1746005100000|2025-04-30 09:25:00|46568.9|46548.9|46649|46629|46651.5|46631.5|46566.4|46546.4|96
1746005400000|2025-04-30 09:30:00|46646.5|46626.5|46741.5|46721.5|46756.5|46736.5|46636.5|46616.5|121
1746005700000|2025-04-30 09:35:00|46738.9|46718.9|46724|46704|46738.9|46718.9|46691.6|46671.6|95
1746006000000|2025-04-30 09:40:00|46719|46699|46644.1|46624.1|46719.1|46699.1|46644.1|46624.1|85
1746006300000|2025-04-30 09:45:00|46641.7|46621.7|46499.1|46479.1|46641.7|46621.7|46496.6|46476.6|183
1746006600000|2025-04-30 09:50:00|46501.6|46481.6|46526.6|46506.6|46526.6|46506.6|46446.7|46426.7|100
1746006900000|2025-04-30 09:55:00|46524.2|46504.2|46506.6|46486.6|46541.6|46521.6|46444.1|46424.1|78
1746007200000|2025-04-30 10:00:00|46504.2|46484.2|46476.6|46456.6|46504.2|46484.2|46434.3|46414.3|118
1746007500000|2025-04-30 10:05:00|46476.7|46456.7|46516.7|46496.7|46534.2|46514.2|46469.5|46449.5|89
1746007800000|2025-04-30 10:10:00|46521.7|46501.7|46479.2|46459.2|46541.7|46521.7|46444.2|46424.2|99
1746008100000|2025-04-30 10:15:00|46476.8|46456.8|46439|46419|46499.2|46479.2|46426.7|46406.7|141
1746008400000|2025-04-30 10:20:00|46439.2|46419.2|46441.8|46421.8|46444.5|46424.5|46386.9|46366.9|124
1746008700000|2025-04-30 10:25:00|46436.8|46416.8|46399.5|46379.5|46436.8|46416.8|46399.5|46379.5|66
1746009000000|2025-04-30 10:30:00|46397.1|46377.1|46462|46442|46469.5|46449.5|46379.5|46359.5|132
1746009300000|2025-04-30 10:35:00|46462.1|46442.1|46374.6|46354.6|46467|46447|46374.6|46354.6|123
1746009600000|2025-04-30 10:40:00|46372.1|46352.1|46329.6|46309.6|46374.4|46354.4|46297.1|46277.1|247
1746009900000|2025-04-30 10:45:00|46327.2|46307.2|46214.6|46194.6|46342|46322|46199.7|46179.7|418
1746010200000|2025-04-30 10:50:00|46217.1|46197.1|46267.1|46247.1|46277.1|46257.1|46217.1|46197.1|89
1746010500000|2025-04-30 10:55:00|46269.5|46249.5|46382.3|46362.3|46382.3|46362.3|46269.5|46249.5|118
1746010800000|2025-04-30 11:00:00|46379.8|46359.8|46454.7|46434.7|46457.2|46437.2|46364.7|46344.7|125
1746011100000|2025-04-30 11:05:00|46452.3|46432.3|46452.2|46432.2|46464.7|46444.7|46417.2|46397.2|57
1746011400000|2025-04-30 11:10:00|46454.7|46434.7|46422.2|46402.2|46479.5|46459.5|46422.2|46402.2|51
1746011700000|2025-04-30 11:15:00|46424.6|46404.6|46439.8|46419.8|46479.9|46459.9|46417.3|46397.3|48
1746012000000|2025-04-30 11:20:00|46439.9|46419.9|46462.3|46442.3|46474.8|46454.8|46437.3|46417.3|58
1746012300000|2025-04-30 11:25:00|46464.8|46444.8|46472.3|46452.3|46492.3|46472.3|46407.3|46387.3|86
1746012600000|2025-04-30 11:30:00|46475|46455|46407.4|46387.4|46494.8|46474.8|46374.9|46354.9|202
1746012900000|2025-04-30 11:35:00|46409.9|46389.9|46442.4|46422.4|46472.4|46452.4|46404.9|46384.9|214
1746013200000|2025-04-30 11:40:00|46442.6|46422.6|46467.4|46447.4|46467.4|46447.4|46439.9|46419.9|168
1746013500000|2025-04-30 11:45:00|46464.9|46444.9|46422.6|46402.6|46472.3|46452.3|46420|46400|184
1746013800000|2025-04-30 11:50:00|46417.4|46397.4|46305|46285|46417.4|46397.4|46285|46265|208
1746014100000|2025-04-30 11:55:00|46302.5|46282.5|46147.5|46127.5|46302.5|46282.5|46120.1|46100.1|330
1746014400000|2025-04-30 12:00:00|46152.3|46132.3|46177.5|46157.5|46227.5|46207.5|46105|46085|335
1746014700000|2025-04-30 12:05:00|46182.5|46162.5|46147.5|46127.5|46227.4|46207.4|46107.6|46087.6|241
1746015000000|2025-04-30 12:10:00|46152.4|46132.4|46210.2|46190.2|46277.4|46257.4|46152.4|46132.4|272
1746015300000|2025-04-30 12:15:00|46212.6|46192.6|45947.6|45927.6|46232.6|46212.6|45930.2|45910.2|660
1746015600000|2025-04-30 12:20:00|45945.2|45925.2|45730.1|45710.1|45945.2|45925.2|45717.8|45697.8|1008
1746015900000|2025-04-30 12:25:00|45730|45710|45377.7|45357.7|45730|45710|45282.8|45262.8|1587
1746016200000|2025-04-30 12:30:00|45384.8|45364.8|45577.7|45557.7|45607.7|45587.7|45332.6|45312.6|713
1746016500000|2025-04-30 12:35:00|45575.2|45555.2|45532.7|45512.7|45670.3|45650.3|45482.7|45462.7|507
1746016800000|2025-04-30 12:40:00|45535.2|45515.2|45760.2|45740.2|45772.6|45752.6|45532.7|45512.7|518
1746017100000|2025-04-30 12:45:00|45762.7|45742.7|45777.9|45757.9|45815.1|45795.1|45670.3|45650.3|425
1746017400000|2025-04-30 12:50:00|45770.3|45750.3|45730.3|45710.3|45792.8|45772.8|45687.8|45667.8|282
1746017700000|2025-04-30 12:55:00|45740.1|45720.1|45810.3|45790.3|45855.3|45835.3|45735.3|45715.3|314
1746018000000|2025-04-30 13:00:00|45802.8|45782.8|45665.2|45645.2|45802.8|45782.8|45662.8|45642.8|373
1746018300000|2025-04-30 13:05:00|45665.3|45645.3|45712.7|45692.7|45787.5|45767.5|45662.7|45642.7|339
1746018600000|2025-04-30 13:10:00|45710.2|45690.2|45757.7|45737.7|45817.6|45797.6|45702.7|45682.7|187
1746018900000|2025-04-30 13:15:00|45752.9|45732.9|45895.2|45875.2|45917.7|45897.7|45752.7|45732.7|234
1746019200000|2025-04-30 13:20:00|45897.6|45877.6|45950.2|45930.2|45950.2|45930.2|45827.9|45807.9|255
1746019500000|2025-04-30 13:25:00|45952.6|45932.6|45937.9|45917.9|46000.3|45980.3|45912.7|45892.7|621
1746019800000|2025-04-30 13:30:00|45935.3|45915.3|45770.3|45750.3|45935.3|45915.3|45715.3|45695.3|551
1746020100000|2025-04-30 13:35:00|45772.7|45752.7|45752.8|45732.8|45872.7|45852.7|45747.8|45727.8|305
1746020400000|2025-04-30 13:40:00|45755.2|45735.2|45755.4|45735.4|45765.2|45745.2|45665.3|45645.3|270
1746020700000|2025-04-30 13:45:00|45760.1|45740.1|45737.7|45717.7|45782.7|45762.7|45662.9|45642.9|369
1746021000000|2025-04-30 13:50:00|45740.1|45720.1|45600.2|45580.2|45742.5|45722.5|45580.2|45560.2|589
1746021300000|2025-04-30 13:55:00|45600.3|45580.3|45562.5|45542.5|45627.7|45607.7|45540|45520|478
1746021600000|2025-04-30 14:00:00|45560.1|45540.1|45860|45840|45897.4|45877.4|45560|45540|495
1746021900000|2025-04-30 14:05:00|45857.5|45837.5|45957.6|45937.6|45990.1|45970.1|45817.6|45797.6|377
1746022200000|2025-04-30 14:10:00|45960.1|45940.1|46030.1|46010.1|46212.6|46192.6|45940.1|45920.1|777
1746022500000|2025-04-30 14:15:00|46030.2|46010.2|45982.8|45962.8|46047.6|46027.6|45762.7|45742.7|871
1746022800000|2025-04-30 14:20:00|45980.3|45960.3|46177.4|46157.4|46187.4|46167.4|45927.4|45907.4|513
1746023100000|2025-04-30 14:25:00|46180|46160|46227.3|46207.3|46304.9|46284.9|46149.9|46129.9|599
1746023400000|2025-04-30 14:30:00|46225|46205|46192.5|46172.5|46310|46290|46145|46125|421
1746023700000|2025-04-30 14:35:00|46195|46175|46157.5|46137.5|46232.5|46212.5|46157.5|46137.5|217
1746024000000|2025-04-30 14:40:00|46145|46125|46142.5|46122.5|46175|46155|46027.5|46007.5|412
1746024300000|2025-04-30 14:45:00|46135|46115|46185.1|46165.1|46192.5|46172.5|46037.9|46017.9|229
1746024600000|2025-04-30 14:50:00|46180.2|46160.2|46232.6|46212.6|46282.6|46262.6|46067.6|46047.6|282
1746024900000|2025-04-30 14:55:00|46232.5|46212.5|46300.2|46280.2|46342.7|46322.7|46215.1|46195.1|457
1746025200000|2025-04-30 15:00:00|46297.8|46277.8|46338.1|46318.1|46425.3|46405.3|46282.8|46262.8|426
1746025500000|2025-04-30 15:05:00|46325.6|46305.6|46307.7|46287.7|46325.6|46305.6|46200.7|46180.7|301
1746025800000|2025-04-30 15:10:00|46308.1|46288.1|46323.1|46303.1|46390.6|46370.6|46283.1|46263.1|295
1746026100000|2025-04-30 15:15:00|46325.5|46305.5|46268.1|46248.1|46340.5|46320.5|46268.1|46248.1|124
1746026400000|2025-04-30 15:20:00|46265.8|46245.8|46308.2|46288.2|46310.6|46290.6|46170.7|46150.7|287
1746026700000|2025-04-30 15:25:00|46305.8|46285.8|46307.9|46287.9|46370.6|46350.6|46295.9|46275.9|253
1746027000000|2025-04-30 15:30:00|46310.5|46290.5|46235.4|46215.4|46310.5|46290.5|46208|46188|284
1746027300000|2025-04-30 15:35:00|46235.5|46215.5|46178.3|46158.3|46238|46218|46105.7|46085.7|295
1746027600000|2025-04-30 15:40:00|46173.5|46153.5|46093.3|46073.3|46225.8|46205.8|46053.3|46033.3|253
1746027900000|2025-04-30 15:45:00|46090.9|46070.9|46018.4|45998.4|46133.2|46113.2|46018.4|45998.4|232
1746028200000|2025-04-30 15:50:00|46016|45996|45958.3|45938.3|46023.3|46003.3|45950.8|45930.8|310
1746028500000|2025-04-30 15:55:00|45958.4|45938.4|46013.5|45993.5|46050.8|46030.8|45958.3|45938.3|219
1746028800000|2025-04-30 16:00:00|46015.9|45995.9|46076|46056|46110.9|46090.9|46015.9|45995.9|162
1746029100000|2025-04-30 16:05:00|46078.5|46058.5|46123.4|46103.4|46146|46126|46050.9|46030.9|242
1746029400000|2025-04-30 16:10:00|46125.9|46105.9|46123.3|46103.3|46148.4|46128.4|46090.9|46070.9|215
1746029700000|2025-04-30 16:15:00|46120.9|46100.9|46073.6|46053.6|46120.9|46100.9|46058.5|46038.5|116
1746030000000|2025-04-30 16:20:00|46076|46056|45953.7|45933.7|46096|46076|45951.2|45931.2|232
1746030300000|2025-04-30 16:25:00|45956.3|45936.3|45958.9|45938.9|46006.2|45986.2|45943.7|45923.7|187
1746030600000|2025-04-30 16:30:00|45961.2|45941.2|45911.5|45891.5|45996.2|45976.2|45883.8|45863.8|335
1746030900000|2025-04-30 16:35:00|45913.9|45893.9|46018.9|45998.9|46026.3|46006.3|45861.3|45841.3|301
1746031200000|2025-04-30 16:40:00|46018.8|45998.8|46026.3|46006.3|46078.9|46058.9|46006.3|45986.3|296
1746031500000|2025-04-30 16:45:00|46028.7|46008.7|46066.6|46046.6|46091.5|46071.5|45993.8|45973.8|288
1746031800000|2025-04-30 16:50:00|46066.2|46046.2|46124|46104|46126.4|46106.4|46043.9|46023.9|263
1746032100000|2025-04-30 16:55:00|46123.9|46103.9|46136.1|46116.1|46171.1|46151.1|46081.2|46061.2|1464
1746032400000|2025-04-30 17:00:00|46133.7|46113.7|46136.2|46116.2|46163.7|46143.7|46103.7|46083.7|332
1746032700000|2025-04-30 17:05:00|46138.7|46118.7|46141.2|46121.2|46201.2|46181.2|46106.3|46086.3|202
1746033000000|2025-04-30 17:10:00|46138.7|46118.7|46098.8|46078.8|46141.2|46121.2|46056.4|46036.4|96
1746033300000|2025-04-30 17:15:00|46101.3|46081.3|46096.3|46076.3|46118.8|46098.8|46076.3|46056.3|81
1746033600000|2025-04-30 17:20:00|46093.8|46073.8|46068.8|46048.8|46098.8|46078.8|46036.4|46016.4|91
1746033900000|2025-04-30 17:25:00|46071.3|46051.3|46156.3|46136.3|46156.3|46136.3|46068.8|46048.8|131
1746034200000|2025-04-30 17:30:00|46154|46134|46183.9|46163.9|46188.8|46168.8|46146.3|46126.3|151
1746034500000|2025-04-30 17:35:00|46186.4|46166.4|46163.9|46143.9|46201.4|46181.4|46151.4|46131.4|74
1746034800000|2025-04-30 17:40:00|46161.4|46141.4|46141.4|46121.4|46183.8|46163.8|46141.4|46121.4|55
1746035100000|2025-04-30 17:45:00|46148.9|46128.9|46169|46149|46173.8|46153.8|46143.9|46123.9|91
1746035400000|2025-04-30 17:50:00|46169.1|46149.1|46144|46124|46191.3|46171.3|46129|46109|85
1746035700000|2025-04-30 17:55:00|46146.4|46126.4|46146.5|46126.5|46184|46164|46144.2|46124.2|66
1746036000000|2025-04-30 18:00:00|46149|46129|46161.5|46141.5|46176.5|46156.5|46136.5|46116.5|46
1746036300000|2025-04-30 18:05:00|46163.9|46143.9|46196.6|46176.6|46373.3|46353.3|46146.5|46126.5|422
1746036600000|2025-04-30 18:10:00|46199.1|46179.1|46214.1|46194.1|46254.1|46234.1|46196.6|46176.6|163
1746036900000|2025-04-30 18:15:00|46211.7|46191.7|46164.1|46144.1|46244.1|46224.1|46149.1|46129.1|133
1746037200000|2025-04-30 18:20:00|46166.6|46146.6|46104.1|46084.1|46166.6|46146.6|46089.1|46069.1|94
1746037500000|2025-04-30 18:25:00|46106.6|46086.6|46044.1|46024.1|46109.1|46089.1|46031.7|46011.7|118
1746037800000|2025-04-30 18:30:00|46046.6|46026.6|46044.2|46024.2|46076.7|46056.7|46044.2|46024.2|42
1746038100000|2025-04-30 18:35:00|46044.3|46024.3|46039.2|46019.2|46061.7|46041.7|46031.7|46011.7|49
1746038400000|2025-04-30 18:40:00|46041.7|46021.7|46041.7|46021.7|46051.7|46031.7|46016.7|45996.7|34
1746038700000|2025-04-30 18:45:00|46044.2|46024.2|46086.8|46066.8|46099.2|46079.2|46026.7|46006.7|27
1746039000000|2025-04-30 18:50:00|46084.3|46064.3|46066.8|46046.8|46091.7|46071.7|46051.8|46031.8|26
1746039300000|2025-04-30 18:55:00|46071.6|46051.6|46046.8|46026.8|46089.2|46069.2|46036.8|46016.8|46
1746039600000|2025-04-30 19:00:00|46049.3|46029.3|46069.4|46049.4|46074.3|46054.3|46049.3|46029.3|32
1746039900000|2025-04-30 19:05:00|46071.7|46051.7|46066.9|46046.9|46089.4|46069.4|46066.9|46046.9|17
1746040200000|2025-04-30 19:10:00|46064.5|46044.5|46091.9|46071.9|46106.8|46086.8|46059.4|46039.4|21
1746040500000|2025-04-30 19:15:00|46094.4|46074.4|46059.4|46039.4|46101.9|46081.9|46059.4|46039.4|40
1746040800000|2025-04-30 19:20:00|46054.5|46034.5|46044.5|46024.5|46061.9|46041.9|46031.8|46011.8|21
1746041100000|2025-04-30 19:25:00|46047|46027|46029.4|46009.4|46047|46027|46007|45987|28
1746041400000|2025-04-30 19:30:00|46029.5|46009.5|46042|46022|46064.5|46044.5|46029.5|46009.5|26
1746041700000|2025-04-30 19:35:00|46044.5|46024.5|46037|46017|46059.5|46039.5|46032|46012|21
1746042000000|2025-04-30 19:40:00|46034.7|46014.7|46047.1|46027.1|46047.1|46027.1|46022|46002|64
1746042300000|2025-04-30 19:45:00|46049.5|46029.5|46064.7|46044.7|46077.1|46057.1|46049.5|46029.5|38
1746042600000|2025-04-30 19:50:00|46064.6|46044.6|46042.1|46022.1|46089.4|46069.4|46027.3|46007.3|108
1746042900000|2025-04-30 19:55:00|46044.5|46024.5|45969.6|45949.6|46067.1|46047.1|45969.6|45949.6|97
1746043200000|2025-04-30 20:00:00|45972.1|45952.1|46099.7|46079.7|46109.7|46089.7|45972.1|45952.1|111
1746043500000|2025-04-30 20:05:00|46097.3|46077.3|46104.7|46084.7|46137.2|46117.2|46097.3|46077.3|54
1746043800000|2025-04-30 20:10:00|46102.2|46082.2|46089.7|46069.7|46124.7|46104.7|46082.2|46062.2|61
1746044100000|2025-04-30 20:15:00|46092.2|46072.2|46102.6|46082.6|46119.8|46099.8|46092.2|46072.2|19
1746044400000|2025-04-30 20:20:00|46102.3|46082.3|46139.8|46119.8|46139.8|46119.8|46092.3|46072.3|21
1746044700000|2025-04-30 20:25:00|46147.3|46127.3|46142.3|46122.3|46154.8|46134.8|46117.3|46097.3|26
1746045000000|2025-04-30 20:30:00|46144.8|46124.8|46119.8|46099.8|46147.3|46127.3|46114.9|46094.9|12
1746045300000|2025-04-30 20:35:00|46122.2|46102.2|46124.9|46104.9|46124.9|46104.9|46094.8|46074.8|15
1746045600000|2025-04-30 20:40:00|46122.4|46102.4|46142.4|46122.4|46142.4|46122.4|46114.9|46094.9|32
1746045900000|2025-04-30 20:45:00|46144.8|46124.8|46172.3|46152.3|46172.3|46152.3|46144.8|46124.8|29
1746046200000|2025-04-30 20:50:00|46167.4|46147.4|46154.9|46134.9|46172.4|46152.4|46139.9|46119.9|81
1746046500000|2025-04-30 20:55:00|46157.3|46137.3|46130|46110|46177.4|46157.4|46120.2|46100.2|92
1746050400000|2025-04-30 22:00:00|46165.3|46145.3|46280.7|46260.7|46290.3|46270.3|46165.3|46145.3|163
1746050700000|2025-04-30 22:05:00|46288.4|46268.4|46350.2|46330.2|46350.2|46330.2|46288.4|46268.4|45
1746051000000|2025-04-30 22:10:00|46350.3|46330.3|46310.4|46290.4|46370.4|46350.4|46310.4|46290.4|51
1746051300000|2025-04-30 22:15:00|46307.9|46287.9|46315.4|46295.4|46367.9|46347.9|46300.4|46280.4|41
1746051600000|2025-04-30 22:20:00|46313|46293|46319.9|46299.9|46350.4|46330.4|46310.4|46290.4|18
1746051900000|2025-04-30 22:25:00|46320.4|46300.4|46282.9|46262.9|46322.9|46302.9|46280.4|46260.4|22
1746052200000|2025-04-30 22:30:00|46287.9|46267.9|46238|46218|46287.9|46267.9|46238|46218|43
1746052500000|2025-04-30 22:35:00|46240.4|46220.4|46235.5|46215.5|46243|46223|46233|46213|18
1746052800000|2025-04-30 22:40:00|46233|46213|46238|46218|46258|46238|46233|46213|13
1746053100000|2025-04-30 22:45:00|46235.5|46215.5|46238.1|46218.1|46248|46228|46233|46213|18
1746053400000|2025-04-30 22:50:00|46235.7|46215.7|46253.1|46233.1|46258.1|46238.1|46235.6|46215.6|20
1746053700000|2025-04-30 22:55:00|46250.7|46230.7|46243.4|46223.4|46258.1|46238.1|46243.3|46223.3|13
1746054000000|2025-04-30 23:00:00|46240.7|46220.7|46255.9|46235.9|46280.6|46260.6|46235.7|46215.7|25
1746054300000|2025-04-30 23:05:00|46255.8|46235.8|46235.7|46215.7|46255.8|46235.8|46233.3|46213.3|16
1746054600000|2025-04-30 23:10:00|46238|46218|46268.2|46248.2|46278.2|46258.2|46238|46218|35
1746054900000|2025-04-30 23:15:00|46265.8|46245.8|46220.7|46200.7|46265.8|46245.8|46213.2|46193.2|5
1746055200000|2025-04-30 23:20:00|46223.2|46203.2|46270.6|46250.6|46270.6|46250.6|46223.2|46203.2|3
1746055500000|2025-04-30 23:25:00|46273|46253|46293.3|46273.3|46293.3|46273.3|46273|46253|36
1746055800000|2025-04-30 23:30:00|46290.8|46270.8|46255.8|46235.8|46290.8|46270.8|46240.8|46220.8|42
1746056100000|2025-04-30 23:35:00|46255.7|46235.7|46238.3|46218.3|46255.8|46235.8|46235.8|46215.8|6
1746056400000|2025-04-30 23:40:00|46257.6|46237.6|46265.8|46245.8|46268.3|46248.3|46250.8|46230.8|36
1746056700000|2025-04-30 23:45:00|46265.9|46245.9|46273.4|46253.4|46273.4|46253.4|46230.9|46210.9|10
1746057000000|2025-04-30 23:50:00|46273.5|46253.5|46280.9|46260.9|46298.4|46278.4|46273.5|46253.5|8
1746057300000|2025-04-30 23:55:00|46283.4|46263.4|46255.9|46235.9|46283.4|46263.4|46253.5|46233.5|20
1746057600000|2025-05-01 00:00:00|46258.4|46238.4|46258.5|46238.5|46275.9|46255.9|46223.4|46203.4|32
1746057900000|2025-05-01 00:05:00|46261|46241|46283.5|46263.5|46295.8|46275.8|46228.6|46208.6|25
1746058200000|2025-05-01 00:10:00|46281|46261|46288.4|46268.4|46288.5|46268.5|46253.5|46233.5|19
1746058500000|2025-05-01 00:15:00|46286.1|46266.1|46278.5|46258.5|46288.5|46268.5|46251|46231|36
1746058800000|2025-05-01 00:20:00|46280.9|46260.9|46291.1|46271.1|46311.1|46291.1|46248.6|46228.6|83
1746059100000|2025-05-01 00:25:00|46293.6|46273.6|46246.1|46226.1|46363.4|46343.4|46231.2|46211.2|73
1746059400000|2025-05-01 00:30:00|46246|46226|46156.1|46136.1|46246|46226|46153.6|46133.6|72
1746059700000|2025-05-01 00:35:00|46153.6|46133.6|46136.1|46116.1|46201|46181|46098.8|46078.8|75
1746060000000|2025-05-01 00:40:00|46133.8|46113.8|46138.7|46118.7|46141.2|46121.2|46096.2|46076.2|39
1746060300000|2025-05-01 00:45:00|46141|46121|46198.7|46178.7|46203.7|46183.7|46141|46121|23
1746060600000|2025-05-01 00:50:00|46196.2|46176.2|46171.2|46151.2|46221.2|46201.2|46151.2|46131.2|27
1746060900000|2025-05-01 00:55:00|46173.6|46153.6|46201.3|46181.3|46201.3|46181.3|46163.7|46143.7|37
1746061200000|2025-05-01 01:00:00|46203.8|46183.8|46166.3|46146.3|46211.1|46191.1|46146.3|46126.3|44
1746061500000|2025-05-01 01:05:00|46163.7|46143.7|46141.3|46121.3|46171.3|46151.3|46078.8|46058.8|62
1746061800000|2025-05-01 01:10:00|46138.8|46118.8|46216|46196|46216|46196|46123.8|46103.8|50
1746062100000|2025-05-01 01:15:00|46216.3|46196.3|46223.9|46203.9|46233.8|46213.8|46186.3|46166.3|59
1746062400000|2025-05-01 01:20:00|46228.9|46208.9|46268.9|46248.9|46273.9|46253.9|46228.9|46208.9|65
1746062700000|2025-05-01 01:25:00|46266.4|46246.4|46226.4|46206.4|46283.9|46263.9|46218.9|46198.9|27
1746063000000|2025-05-01 01:30:00|46226.3|46206.3|46276.4|46256.4|46276.4|46256.4|46196.4|46176.4|20
1746063300000|2025-05-01 01:35:00|46278.9|46258.9|46269|46249|46296.4|46276.4|46264|46244|14
1746063600000|2025-05-01 01:40:00|46266.5|46246.5|46239|46219|46284|46264|46224.1|46204.1|35
1746063900000|2025-05-01 01:45:00|46236.5|46216.5|46191.5|46171.5|46261.5|46241.5|46179|46159|21
1746064200000|2025-05-01 01:50:00|46193.9|46173.9|46224|46204|46224|46204|46171.8|46151.8|28
1746064500000|2025-05-01 01:55:00|46226.4|46206.4|46271.6|46251.6|46271.6|46251.6|46226.4|46206.4|11
1746064800000|2025-05-01 02:00:00|46274.1|46254.1|46249|46229|46274.1|46254.1|46244.1|46224.1|25
1746065100000|2025-05-01 02:05:00|46249.1|46229.1|46226.6|46206.6|46266.6|46246.6|46224.1|46204.1|22
1746065400000|2025-05-01 02:10:00|46221.8|46201.8|46226.7|46206.7|46229.2|46209.2|46194.1|46174.1|49
1746065700000|2025-05-01 02:15:00|46224.3|46204.3|46211.7|46191.7|46231.7|46211.7|46194|46174|24
1746066000000|2025-05-01 02:20:00|46206.9|46186.9|46216.7|46196.7|46219.2|46199.2|46186.7|46166.7|22
1746066300000|2025-05-01 02:25:00|46219.2|46199.2|46211.7|46191.7|46226.7|46206.7|46194.2|46174.2|19
1746066600000|2025-05-01 02:30:00|46214.1|46194.1|46236.6|46216.6|46239.3|46219.3|46214.1|46194.1|37
1746066900000|2025-05-01 02:35:00|46239.1|46219.1|46279.4|46259.4|46281.8|46261.8|46231.8|46211.8|21
1746067200000|2025-05-01 02:40:00|46281.9|46261.9|46311.8|46291.8|46311.8|46291.8|46281.9|46261.9|23
1746067500000|2025-05-01 02:45:00|46307.1|46287.1|46254.3|46234.3|46307.1|46287.1|46254.3|46234.3|11
1746067800000|2025-05-01 02:50:00|46251.8|46231.8|46259.4|46239.4|46269.2|46249.2|46226.8|46206.8|22
1746068100000|2025-05-01 02:55:00|46257|46237|46226.9|46206.9|46259.4|46239.4|46219.4|46199.4|8
1746068400000|2025-05-01 03:00:00|46224.4|46204.4|46256.9|46236.9|46256.9|46236.9|46211.9|46191.9|25
1746068700000|2025-05-01 03:05:00|46259.4|46239.4|46227.1|46207.1|46274.4|46254.4|46226.9|46206.9|17
1746069000000|2025-05-01 03:10:00|46226.9|46206.9|46172|46152|46226.9|46206.9|46167|46147|50
1746069300000|2025-05-01 03:15:00|46169.5|46149.5|46187|46167|46212|46192|46157|46137|25
1746069600000|2025-05-01 03:20:00|46191.7|46171.7|46214.5|46194.5|46214.5|46194.5|46177|46157|14
1746069900000|2025-05-01 03:25:00|46219.3|46199.3|46209.6|46189.6|46234.5|46214.5|46197.2|46177.2|22
1746070200000|2025-05-01 03:30:00|46209.7|46189.7|46147.2|46127.2|46214.6|46194.6|46129.6|46109.6|48
1746070500000|2025-05-01 03:35:00|46147.3|46127.3|46149.6|46129.6|46186.8|46166.8|46144.7|46124.7|18
1746070800000|2025-05-01 03:40:00|46142.1|46122.1|46102.1|46082.1|46142.1|46122.1|46094.6|46074.6|28
1746071100000|2025-05-01 03:45:00|46109.5|46089.5|46149.7|46129.7|46152.2|46132.2|46109.5|46089.5|30
1746071400000|2025-05-01 03:50:00|46152.2|46132.2|46154.7|46134.7|46157.2|46137.2|46124.7|46104.7|12
1746071700000|2025-05-01 03:55:00|46154.8|46134.8|46124.7|46104.7|46164.7|46144.7|46122.2|46102.2|11
1746072000000|2025-05-01 04:00:00|46124.5|46104.5|46139.7|46119.7|46139.7|46119.7|46075.5|46055.5|78
1746072300000|2025-05-01 04:05:00|46157|46137|46147.3|46127.3|46159.6|46139.6|46137.3|46117.3|40
1746072600000|2025-05-01 04:10:00|46149.8|46129.8|46139.7|46119.7|46179.8|46159.8|46137.3|46117.3|33
1746072900000|2025-05-01 04:15:00|46137.3|46117.3|46069.8|46049.8|46137.3|46117.3|46069.8|46049.8|24
1746073200000|2025-05-01 04:20:00|46067.3|46047.3|46044.8|46024.8|46069.8|46049.8|46014.8|45994.8|104
1746073500000|2025-05-01 04:25:00|46044.9|46024.9|46077.1|46057.1|46077.1|46057.1|46039.9|46019.9|48
1746073800000|2025-05-01 04:30:00|46079.5|46059.5|46227.1|46207.1|46227.1|46207.1|46079.5|46059.5|49
1746074100000|2025-05-01 04:35:00|46227.4|46207.4|46259.9|46239.9|46269.9|46249.9|46214.9|46194.9|67
1746074400000|2025-05-01 04:40:00|46260.1|46240.1|46240|46220|46262.4|46242.4|46217.4|46197.4|54
1746074700000|2025-05-01 04:45:00|46242.3|46222.3|46222.5|46202.5|46252.5|46232.5|46215.1|46195.1|52
1746075000000|2025-05-01 04:50:00|46222.4|46202.4|46260|46240|46260|46240|46217.5|46197.5|16
1746075300000|2025-05-01 04:55:00|46262.4|46242.4|46232.7|46212.7|46265|46245|46220|46200|18
1746075600000|2025-05-01 05:00:00|46235|46215|46235.1|46215.1|46260|46240|46235|46215|40
1746075900000|2025-05-01 05:05:00|46232.6|46212.6|46285.1|46265.1|46285.1|46265.1|46227.7|46207.7|31
1746076200000|2025-05-01 05:10:00|46287.6|46267.6|46287.6|46267.6|46300|46280|46275.1|46255.1|9
1746076500000|2025-05-01 05:15:00|46290|46270|46275.1|46255.1|46297.6|46277.6|46275.1|46255.1|7
1746076800000|2025-05-01 05:20:00|46272.8|46252.8|46277.7|46257.7|46290.2|46270.2|46265.1|46245.1|10
1746077100000|2025-05-01 05:25:00|46275|46255|46275.2|46255.2|46275.2|46255.2|46242.8|46222.8|36
1746077400000|2025-05-01 05:30:00|46282.6|46262.6|46325.4|46305.4|46355.2|46335.2|46277.7|46257.7|74
1746077700000|2025-05-01 05:35:00|46325.2|46305.2|46315.2|46295.2|46355.2|46335.2|46310.2|46290.2|29
1746078000000|2025-05-01 05:40:00|46317.6|46297.6|46247.8|46227.8|46320.3|46300.3|46232.8|46212.8|92
1746078300000|2025-05-01 05:45:00|46245.3|46225.3|46235.3|46215.3|46257.8|46237.8|46235.3|46215.3|22
1746078600000|2025-05-01 05:50:00|46237.7|46217.7|46205.3|46185.3|46240.3|46220.3|46202.8|46182.8|30
1746078900000|2025-05-01 05:55:00|46207.8|46187.8|46203|46183|46230.3|46210.3|46202.8|46182.8|30
1746079200000|2025-05-01 06:00:00|46207.7|46187.7|46307.9|46287.9|46307.9|46287.9|46202.9|46182.9|46
1746079500000|2025-05-01 06:05:00|46305.4|46285.4|46370.4|46350.4|46373|46353|46290.4|46270.4|54
1746079800000|2025-05-01 06:10:00|46372.9|46352.9|46397.9|46377.9|46397.9|46377.9|46340.6|46320.6|45
1746080100000|2025-05-01 06:15:00|46395.4|46375.4|46428|46408|46428|46408|46377.9|46357.9|52
1746080400000|2025-05-01 06:20:00|46430.5|46410.5|46422.9|46402.9|46430.5|46410.5|46400.5|46380.5|22
1746080700000|2025-05-01 06:25:00|46425.2|46405.2|46553|46533|46553|46533|46425.2|46405.2|147
1746081000000|2025-05-01 06:30:00|46553.2|46533.2|46605.5|46585.5|46620.5|46600.5|46545.5|46525.5|192
1746081300000|2025-05-01 06:35:00|46603.2|46583.2|46650.6|46630.6|46662.8|46642.8|46533.1|46513.1|159
1746081600000|2025-05-01 06:40:00|46652.9|46632.9|46638.1|46618.1|46655.5|46635.5|46580.6|46560.6|142
1746081900000|2025-05-01 06:45:00|46633.1|46613.1|46535.6|46515.6|46633.1|46613.1|46510.6|46490.6|92
1746082200000|2025-05-01 06:50:00|46543.1|46523.1|46580.5|46560.5|46580.5|46560.5|46538.3|46518.3|54
1746082500000|2025-05-01 06:55:00|46568.3|46548.3|46598|46578|46598|46578|46470.7|46450.7|108
1746082800000|2025-05-01 07:00:00|46598.2|46578.2|46550.8|46530.8|46625.4|46605.4|46520.7|46500.7|110
1746083100000|2025-05-01 07:05:00|46553.2|46533.2|46520.7|46500.7|46593.2|46573.2|46505.2|46485.2|107
1746083400000|2025-05-01 07:10:00|46518.4|46498.4|46660.8|46640.8|46660.8|46640.8|46515.7|46495.7|108
1746083700000|2025-05-01 07:15:00|46665.8|46645.8|46535.8|46515.8|46665.8|46645.8|46535.8|46515.8|39
1746084000000|2025-05-01 07:20:00|46530.8|46510.8|46555.8|46535.8|46570.7|46550.7|46528.3|46508.3|54
1746084300000|2025-05-01 07:25:00|46558.3|46538.3|46590.8|46570.8|46610.7|46590.7|46555.9|46535.9|53
1746084600000|2025-05-01 07:30:00|46593.3|46573.3|46628.4|46608.4|46645.9|46625.9|46590.8|46570.8|78
1746084900000|2025-05-01 07:35:00|46625.9|46605.9|46668.4|46648.4|46690.9|46670.9|46623.5|46603.5|94
1746085200000|2025-05-01 07:40:00|46665.9|46645.9|46685.9|46665.9|46725.9|46705.9|46613.5|46593.5|94
1746085500000|2025-05-01 07:45:00|46688.4|46668.4|46715.9|46695.9|46735.9|46715.9|46658.7|46638.7|103
1746085800000|2025-05-01 07:50:00|46713.4|46693.4|46608.3|46588.3|46713.4|46693.4|46593.5|46573.5|82
1746086100000|2025-05-01 07:55:00|46610.7|46590.7|46536|46516|46610.8|46590.8|46523.6|46503.6|54
1746086400000|2025-05-01 08:00:00|46533.6|46513.6|46548.5|46528.5|46555.9|46535.9|46491.1|46471.1|102
1746086700000|2025-05-01 08:05:00|46563.4|46543.4|46581.1|46561.1|46593.5|46573.5|46533.5|46513.5|45
1746087000000|2025-05-01 08:10:00|46578.6|46558.6|46541.1|46521.1|46593.6|46573.6|46538.7|46518.7|52
1746087300000|2025-05-01 08:15:00|46543.4|46523.4|46621.1|46601.1|46621.1|46601.1|46543.4|46523.4|60
1746087600000|2025-05-01 08:20:00|46626|46606|46616.1|46596.1|46633.9|46613.9|46586.1|46566.1|36
1746087900000|2025-05-01 08:25:00|46616|46596|46603.7|46583.7|46638.9|46618.9|46571.1|46551.1|31
1746088200000|2025-05-01 08:30:00|46601.2|46581.2|46593.7|46573.7|46608.5|46588.5|46576.3|46556.3|28
1746088500000|2025-05-01 08:35:00|46591.3|46571.3|46578.7|46558.7|46611.2|46591.2|46578.7|46558.7|21
1746088800000|2025-05-01 08:40:00|46576.2|46556.2|46571.2|46551.2|46581.1|46561.1|46543.9|46523.9|37
1746089100000|2025-05-01 08:45:00|46573.7|46553.7|46581.4|46561.4|46601.3|46581.3|46573.7|46553.7|29
1746089400000|2025-05-01 08:50:00|46581.3|46561.3|46536.3|46516.3|46583.9|46563.9|46523.9|46503.9|43
1746089700000|2025-05-01 08:55:00|46538.7|46518.7|46558.8|46538.8|46561.3|46541.3|46533.8|46513.8|19
1746090000000|2025-05-01 09:00:00|46565.9|46545.9|46584|46564|46606.2|46586.2|46565.9|46545.9|32
1746090300000|2025-05-01 09:05:00|46583.8|46563.8|46531.4|46511.4|46586.3|46566.3|46526.5|46506.5|31
1746090600000|2025-05-01 09:10:00|46528.9|46508.9|46481.4|46461.4|46531.4|46511.4|46476.4|46456.4|136
1746090900000|2025-05-01 09:15:00|46483.9|46463.9|46546.4|46526.4|46546.4|46526.4|46483.9|46463.9|52
1746091200000|2025-05-01 09:20:00|46548.9|46528.9|46546.5|46526.5|46561.4|46541.4|46536.6|46516.6|12
1746091500000|2025-05-01 09:25:00|46544|46524|46541.8|46521.8|46551.5|46531.5|46531.3|46511.3|64
1746091800000|2025-05-01 09:30:00|46539.4|46519.4|46526.5|46506.5|46561.1|46541.1|46524|46504|80
1746092100000|2025-05-01 09:35:00|46528.9|46508.9|46516.5|46496.5|46531.4|46511.4|46496.5|46476.5|55
1746092400000|2025-05-01 09:40:00|46514|46494|46476.6|46456.6|46514|46494|46458.9|46438.9|26
1746092700000|2025-05-01 09:45:00|46476.7|46456.7|46504.1|46484.1|46504.1|46484.1|46476.6|46456.6|42
1746093000000|2025-05-01 09:50:00|46501.6|46481.6|46516.6|46496.6|46526.6|46506.6|46489.1|46469.1|45
1746093300000|2025-05-01 09:55:00|46511.6|46491.6|46444.1|46424.1|46511.6|46491.6|46426.6|46406.6|50
1746093600000|2025-05-01 10:00:00|46446.6|46426.6|46429.2|46409.2|46456.6|46436.6|46426.7|46406.7|39
1746093900000|2025-05-01 10:05:00|46426.8|46406.8|46444.1|46424.1|46444.1|46424.1|46409.1|46389.1|27
1746094200000|2025-05-01 10:10:00|46446.4|46426.4|46491.7|46471.7|46494.2|46474.2|46441.7|46421.7|30
1746094500000|2025-05-01 10:15:00|46486.4|46466.4|46546.7|46526.7|46569.4|46549.4|46481.7|46461.7|57
1746094800000|2025-05-01 10:20:00|46551.7|46531.7|46559.3|46539.3|46561.8|46541.8|46531.8|46511.8|22
1746095100000|2025-05-01 10:25:00|46561.8|46541.8|46571.8|46551.8|46624.3|46604.3|46541.8|46521.8|71
1746095400000|2025-05-01 10:30:00|46569.3|46549.3|46649.3|46629.3|46649.3|46629.3|46566.8|46546.8|27
1746095700000|2025-05-01 10:35:00|46647|46627|46689.2|46669.2|46716.8|46696.8|46631.8|46611.8|70
1746096000000|2025-05-01 10:40:00|46686.9|46666.9|46726.9|46706.9|46756.6|46736.6|46664.4|46644.4|72
1746096300000|2025-05-01 10:45:00|46724.4|46704.4|46649.4|46629.4|46724.4|46704.4|46646.9|46626.9|87
1746096600000|2025-05-01 10:50:00|46649.3|46629.3|46669.2|46649.2|46671.7|46651.7|46639.1|46619.1|180
1746096900000|2025-05-01 10:55:00|46666.7|46646.7|46636.5|46616.5|46674.2|46654.2|46626.7|46606.7|70
1746097200000|2025-05-01 11:00:00|46636.7|46616.7|46639.2|46619.2|46714.3|46694.3|46629.2|46609.2|77
1746097500000|2025-05-01 11:05:00|46634.2|46614.2|46656.6|46636.6|46659.1|46639.1|46626.7|46606.7|16
1746097800000|2025-05-01 11:10:00|46654.1|46634.1|46614.3|46594.3|46654.1|46634.1|46606.7|46586.7|100
1746098100000|2025-05-01 11:15:00|46611.9|46591.9|46611.8|46591.8|46641.8|46621.8|46584.3|46564.3|16
1746098400000|2025-05-01 11:20:00|46614.1|46594.1|46611.8|46591.8|46616.8|46596.8|46576.8|46556.8|38
1746098700000|2025-05-01 11:25:00|46604.3|46584.3|46596.8|46576.8|46614.3|46594.3|46589.3|46569.3|45
1746099000000|2025-05-01 11:30:00|46601.8|46581.8|46726.9|46706.9|46726.9|46706.9|46591.8|46571.8|167
1746099300000|2025-05-01 11:35:00|46729.4|46709.4|46599.4|46579.4|46731.9|46711.9|46599.4|46579.4|97
1746099600000|2025-05-01 11:40:00|46594.7|46574.7|46567.1|46547.1|46594.7|46574.7|46539.5|46519.5|103
1746099900000|2025-05-01 11:45:00|46566.9|46546.9|46504.4|46484.4|46594.3|46574.3|46504.4|46484.4|122
1746100200000|2025-05-01 11:50:00|46501.9|46481.9|46552|46532|46552|46532|46489.4|46469.4|109
1746100500000|2025-05-01 11:55:00|46547|46527|46529.5|46509.5|46562|46542|46509.5|46489.5|107
1746100800000|2025-05-01 12:00:00|46529.4|46509.4|46314.7|46294.7|46529.4|46509.4|46307|46287|345
1746101100000|2025-05-01 12:05:00|46317|46297|46244.5|46224.5|46392|46372|46227|46207|252
1746101400000|2025-05-01 12:10:00|46246.9|46226.9|46389.4|46369.4|46407.1|46387.1|46246.9|46226.9|211
1746101700000|2025-05-01 12:15:00|46396.9|46376.9|46412.2|46392.2|46481.9|46461.9|46396.9|46376.9|160
1746102000000|2025-05-01 12:20:00|46414.7|46394.7|46539.3|46519.3|46539.3|46519.3|46382.1|46362.1|215
1746102300000|2025-05-01 12:25:00|46539.5|46519.5|46624.7|46604.7|46657.1|46637.1|46539.5|46519.5|329
1746102600000|2025-05-01 12:30:00|46627.2|46607.2|46834.7|46814.7|46854.7|46834.7|46577.2|46557.2|359
1746102900000|2025-05-01 12:35:00|46832.2|46812.2|46744.7|46724.7|46842|46822|46727.2|46707.2|262
1746103200000|2025-05-01 12:40:00|46742.4|46722.4|46742.2|46722.2|46742.4|46722.4|46679.7|46659.7|143
1746103500000|2025-05-01 12:45:00|46744.6|46724.6|46797|46777|46814.7|46794.7|46742.2|46722.2|106
1746103800000|2025-05-01 12:50:00|46799.5|46779.5|46824.8|46804.8|46829.9|46809.9|46774.8|46754.8|126
1746104100000|2025-05-01 12:55:00|46827.3|46807.3|46764.8|46744.8|46862.1|46842.1|46744.8|46724.8|230
1746104400000|2025-05-01 13:00:00|46762.5|46742.5|46542.3|46522.3|46762.5|46742.5|46529.8|46509.8|265
1746104700000|2025-05-01 13:05:00|46544.7|46524.7|46477.4|46457.4|46599.8|46579.8|46472.5|46452.5|170
1746105000000|2025-05-01 13:10:00|46477.5|46457.5|46459.9|46439.9|46544.9|46524.9|46444.9|46424.9|154
1746105300000|2025-05-01 13:15:00|46462.2|46442.2|46364.9|46344.9|46472.4|46452.4|46340.1|46320.1|219
1746105600000|2025-05-01 13:20:00|46367.3|46347.3|46427.4|46407.4|46467.4|46447.4|46364.9|46344.9|91
1746105900000|2025-05-01 13:25:00|46417.4|46397.4|46462.3|46442.3|46462.5|46442.5|46367.5|46347.5|156
1746106200000|2025-05-01 13:30:00|46462.5|46442.5|46365|46345|46502.5|46482.5|46362.5|46342.5|223
1746106500000|2025-05-01 13:35:00|46362.6|46342.6|46430|46410|46465|46445|46322.5|46302.5|323
1746106800000|2025-05-01 13:40:00|46427.5|46407.5|46535.1|46515.1|46547.5|46527.5|46427.5|46407.5|232
1746107100000|2025-05-01 13:45:00|46530.1|46510.1|46552.9|46532.9|46555.4|46535.4|46460.1|46440.1|173
1746107400000|2025-05-01 13:50:00|46545.2|46525.2|46537.8|46517.8|46567.6|46547.6|46467.6|46447.6|180
1746107700000|2025-05-01 13:55:00|46537.6|46517.6|46482.6|46462.6|46537.6|46517.6|46420.3|46400.3|218
1746108000000|2025-05-01 14:00:00|46477.9|46457.9|46600.2|46580.2|46615.2|46595.2|46466|46446|314
1746108300000|2025-05-01 14:05:00|46595.3|46575.3|46542.7|46522.7|46625.2|46605.2|46535|46515|238
1746108600000|2025-05-01 14:10:00|46540.3|46520.3|46625.2|46605.2|46627.7|46607.7|46535|46515|138
1746108900000|2025-05-01 14:15:00|46627.7|46607.7|46520.2|46500.2|46627.7|46607.7|46502.7|46482.7|188
1746109200000|2025-05-01 14:20:00|46522.7|46502.7|46577.6|46557.6|46582.9|46562.9|46517.7|46497.7|167
1746109500000|2025-05-01 14:25:00|46580|46560|46605.3|46585.3|46625.4|46605.4|46548.1|46528.1|189
1746109800000|2025-05-01 14:30:00|46600.3|46580.3|46540.3|46520.3|46642.8|46622.8|46517.8|46497.8|185
1746110100000|2025-05-01 14:35:00|46542.8|46522.8|46530.2|46510.2|46545.5|46525.5|46507.7|46487.7|176
1746110400000|2025-05-01 14:40:00|46534.9|46514.9|46657.9|46637.9|46690.4|46670.4|46534.9|46514.9|294
1746110700000|2025-05-01 14:45:00|46662.6|46642.6|46655.2|46635.2|46727.7|46707.7|46655.1|46635.1|143
1746111000000|2025-05-01 14:50:00|46657.6|46637.6|46498.2|46478.2|46665.4|46645.4|46470.7|46450.7|414
1746111300000|2025-05-01 14:55:00|46498.4|46478.4|46545.7|46525.7|46583.2|46563.2|46498.4|46478.4|198
1746111600000|2025-05-01 15:00:00|46548.1|46528.1|46615.8|46595.8|46615.8|46595.8|46538.2|46518.2|140
1746111900000|2025-05-01 15:05:00|46618.1|46598.1|46580.9|46560.9|46668.3|46648.3|46580.9|46560.9|221
1746112200000|2025-05-01 15:10:00|46578.4|46558.4|46680.8|46660.8|46680.8|46660.8|46578.4|46558.4|125
1746112500000|2025-05-01 15:15:00|46670.8|46650.8|46548.4|46528.4|46710.8|46690.8|46535.8|46515.8|223
1746112800000|2025-05-01 15:20:00|46550.7|46530.7|46528.4|46508.4|46563.4|46543.4|46506|46486|172
1746113100000|2025-05-01 15:25:00|46523.1|46503.1|46513.4|46493.4|46543.4|46523.4|46503.4|46483.4|129
1746113400000|2025-05-01 15:30:00|46510.9|46490.9|46370.9|46350.9|46513.4|46493.4|46366.1|46346.1|528
1746113700000|2025-05-01 15:35:00|46373.6|46353.6|46338.3|46318.3|46398.1|46378.1|46330.8|46310.8|227
1746114000000|2025-05-01 15:40:00|46343.3|46323.3|46276.3|46256.3|46363.8|46343.8|46263.8|46243.8|314
1746114300000|2025-05-01 15:45:00|46278.5|46258.5|46276|46256|46288.8|46268.8|46206.3|46186.3|223
1746114600000|2025-05-01 15:50:00|46278.4|46258.4|46288.5|46268.5|46306|46286|46266.2|46246.2|120
1746114900000|2025-05-01 15:55:00|46283.8|46263.8|46183.6|46163.6|46283.8|46263.8|46154|46134|235
1746115200000|2025-05-01 16:00:00|46181.1|46161.1|46138.6|46118.6|46198.6|46178.6|46106.4|46086.4|416
1746115500000|2025-05-01 16:05:00|46141.1|46121.1|46156.1|46136.1|46178.3|46158.3|46141.1|46121.1|196
1746115800000|2025-05-01 16:10:00|46158.6|46138.6|46198.5|46178.5|46218.6|46198.6|46158.6|46138.6|113
1746116100000|2025-05-01 16:15:00|46198.6|46178.6|46208.7|46188.7|46208.7|46188.7|46151.3|46131.3|105
1746116400000|2025-05-01 16:20:00|46204|46184|46193.7|46173.7|46236|46216|46181.2|46161.2|124
1746116700000|2025-05-01 16:25:00|46196.1|46176.1|46183.7|46163.7|46241.1|46221.1|46183.7|46163.7|125
1746117000000|2025-05-01 16:30:00|46186.2|46166.2|46228.8|46208.8|46266.1|46246.1|46171.2|46151.2|167
1746117300000|2025-05-01 16:35:00|46226.4|46206.4|46223.8|46203.8|46241.3|46221.3|46208.8|46188.8|127
1746117600000|2025-05-01 16:40:00|46226.3|46206.3|46278.8|46258.8|46283.8|46263.8|46168.8|46148.8|243
1746117900000|2025-05-01 16:45:00|46271.3|46251.3|46259.1|46239.1|46283.5|46263.5|46254.1|46234.1|266
1746118200000|2025-05-01 16:50:00|46256.5|46236.5|46264.2|46244.2|46269.1|46249.1|46231.7|46211.7|153
1746118500000|2025-05-01 16:55:00|46261.7|46241.7|46306.7|46286.7|46349.3|46329.3|46254|46234|739
1746118800000|2025-05-01 17:00:00|46306.8|46286.8|46339.2|46319.2|46354.2|46334.2|46304.2|46284.2|237
1746119100000|2025-05-01 17:05:00|46341.6|46321.6|46284.2|46264.2|46346.7|46326.7|46284.2|46264.2|332
1746119400000|2025-05-01 17:10:00|46279.2|46259.2|46246.8|46226.8|46296.7|46276.7|46232.1|46212.1|241
1746119700000|2025-05-01 17:15:00|46249.3|46229.3|46276.8|46256.8|46316.6|46296.6|46249.3|46229.3|251
1746120000000|2025-05-01 17:20:00|46279.1|46259.1|46256.8|46236.8|46281.8|46261.8|46216.7|46196.7|122
1746120300000|2025-05-01 17:25:00|46254.5|46234.5|46261.7|46241.7|46284.3|46264.3|46254.3|46234.3|52
1746120600000|2025-05-01 17:30:00|46261.9|46241.9|46244.4|46224.4|46266.7|46246.7|46239.4|46219.4|42
1746120900000|2025-05-01 17:35:00|46246.7|46226.7|46236.9|46216.9|46269.4|46249.4|46236.9|46216.9|98
1746121200000|2025-05-01 17:40:00|46234.6|46214.6|46226.9|46206.9|46244.4|46224.4|46194.6|46174.6|104
1746121500000|2025-05-01 17:45:00|46229.4|46209.4|46272|46252|46272|46252|46224.4|46204.4|59
1746121800000|2025-05-01 17:50:00|46269.6|46249.6|46257|46237|46284.6|46264.6|46214.5|46194.5|98
1746122100000|2025-05-01 17:55:00|46259.5|46239.5|46217|46197|46259.5|46239.5|46209.5|46189.5|91
1746122400000|2025-05-01 18:00:00|46214.5|46194.5|46219.5|46199.5|46237|46217|46199.5|46179.5|57
1746122700000|2025-05-01 18:05:00|46222|46202|46234.6|46214.6|46237.1|46217.1|46219.5|46199.5|32
1746123000000|2025-05-01 18:10:00|46231.9|46211.9|46259.6|46239.6|46264.6|46244.6|46229.6|46209.6|41
1746123300000|2025-05-01 18:15:00|46259.4|46239.4|46279.6|46259.6|46284.6|46264.6|46254.6|46234.6|66
1746123600000|2025-05-01 18:20:00|46277.3|46257.3|46292.1|46272.1|46324.6|46304.6|46264.6|46244.6|105
1746123900000|2025-05-01 18:25:00|46294.6|46274.6|46302|46282|46307.2|46287.2|46280|46260|67
1746124200000|2025-05-01 18:30:00|46302.2|46282.2|46357|46337|46357|46337|46287.2|46267.2|126
1746124500000|2025-05-01 18:35:00|46354.7|46334.7|46407.2|46387.2|46409.7|46389.7|46354.7|46334.7|108
1746124800000|2025-05-01 18:40:00|46404.9|46384.9|46477.3|46457.3|46477.3|46457.3|46399.7|46379.7|89
1746125100000|2025-05-01 18:45:00|46472.6|46452.6|46492.3|46472.3|46512.3|46492.3|46462.4|46442.4|112
1746125400000|2025-05-01 18:50:00|46494.8|46474.8|46389.8|46369.8|46494.8|46474.8|46389.8|46369.8|63
1746125700000|2025-05-01 18:55:00|46384.8|46364.8|46359.8|46339.8|46394.8|46374.8|46355|46335|30
1746126000000|2025-05-01 19:00:00|46357.5|46337.5|46379.9|46359.9|46389.9|46369.9|46349.8|46329.8|29
1746126300000|2025-05-01 19:05:00|46382.4|46362.4|46369.9|46349.9|46389.9|46369.9|46369.9|46349.9|13
1746126600000|2025-05-01 19:10:00|46367.4|46347.4|46374.9|46354.9|46379.9|46359.9|46362.4|46342.4|8
1746126900000|2025-05-01 19:15:00|46372.6|46352.6|46374.9|46354.9|46374.9|46354.9|46344.9|46324.9|5
1746127200000|2025-05-01 19:20:00|46375.1|46355.1|46377.6|46357.6|46390|46370|46375|46355|11
1746127500000|2025-05-01 19:25:00|46380|46360|46397.3|46377.3|46397.5|46377.5|46380|46360|1
1746127800000|2025-05-01 19:30:00|46397.5|46377.5|46375|46355|46402.5|46382.5|46370|46350|17
1746128100000|2025-05-01 19:35:00|46372.5|46352.5|46375.1|46355.1|46395|46375|46370|46350|8
1746128400000|2025-05-01 19:40:00|46372.4|46352.4|46395.1|46375.1|46402.6|46382.6|46370.1|46350.1|12
1746128700000|2025-05-01 19:45:00|46399.9|46379.9|46440.1|46420.1|46442.6|46422.6|46399.9|46379.9|28
1746129000000|2025-05-01 19:50:00|46442.6|46422.6|46412.6|46392.6|46445.1|46425.1|46412.6|46392.6|62
1746129300000|2025-05-01 19:55:00|46410.1|46390.1|46365.2|46345.2|46410.1|46390.1|46340.3|46320.3|71
1746129600000|2025-05-01 20:00:00|46367.7|46347.7|46330.2|46310.2|46387.7|46367.7|46325.2|46305.2|67
1746129900000|2025-05-01 20:05:00|46327.8|46307.8|46325.2|46305.2|46362.6|46342.6|46310.2|46290.2|53
1746130200000|2025-05-01 20:10:00|46327.6|46307.6|46340.2|46320.2|46340.2|46320.2|46300.2|46280.2|23
1746130500000|2025-05-01 20:15:00|46342.7|46322.7|46337.8|46317.8|46352.7|46332.7|46330.3|46310.3|20
1746130800000|2025-05-01 20:20:00|46340.3|46320.3|46340.3|46320.3|46355.1|46335.1|46340.3|46320.3|13
1746131100000|2025-05-01 20:25:00|46337.8|46317.8|46310.3|46290.3|46340.3|46320.3|46307.8|46287.8|7
1746131400000|2025-05-01 20:30:00|46320.3|46300.3|46305.4|46285.4|46320.3|46300.3|46295.6|46275.6|15
1746131700000|2025-05-01 20:35:00|46307.9|46287.9|46310.4|46290.4|46310.4|46290.4|46305.4|46285.4|6
1746132000000|2025-05-01 20:40:00|46312.9|46292.9|46307.9|46287.9|46320.4|46300.4|46300.4|46280.4|13
1746132300000|2025-05-01 20:45:00|46307.7|46287.7|46312.9|46292.9|46325.4|46305.4|46302.9|46282.9|16
1746132600000|2025-05-01 20:50:00|46315.3|46295.3|46338|46318|46357.9|46337.9|46315.3|46295.3|19
1746132900000|2025-05-01 20:55:00|46340.6|46320.6|46365.3|46345.3|46375.2|46355.2|46333|46313|67
1746136800000|2025-05-01 22:00:00|46400.8|46380.8|46371|46351|46413.5|46393.5|46361.1|46341.1|50
1746137100000|2025-05-01 22:05:00|46373.7|46353.7|46368.8|46348.8|46408.2|46388.2|46328.7|46308.7|19
1746137400000|2025-05-01 22:10:00|46368.5|46348.5|46356|46336|46368.5|46348.5|46343.5|46323.5|3
1746137700000|2025-05-01 22:15:00|46356.1|46336.1|46358.6|46338.6|46381.1|46361.1|46351.1|46331.1|8
1746138000000|2025-05-01 22:20:00|46361.1|46341.1|46351.1|46331.1|46361.1|46341.1|46351.1|46331.1|2
1746138300000|2025-05-01 22:25:00|46343.6|46323.6|46348.6|46328.6|46358.6|46338.6|46343.6|46323.6|10
1746138600000|2025-05-01 22:30:00|46348.8|46328.8|46321.2|46301.2|46351.1|46331.1|46318.6|46298.6|10
1746138900000|2025-05-01 22:35:00|46323.7|46303.7|46323.8|46303.8|46328.7|46308.7|46323.7|46303.7|8
1746139200000|2025-05-01 22:40:00|46323.7|46303.7|46321.2|46301.2|46326.2|46306.2|46321.2|46301.2|4
1746139500000|2025-05-01 22:45:00|46323.7|46303.7|46313.7|46293.7|46323.7|46303.7|46311.2|46291.2|10
1746139800000|2025-05-01 22:50:00|46316.1|46296.1|46321.3|46301.3|46326.3|46306.3|46313.7|46293.7|14
1746140100000|2025-05-01 22:55:00|46318.8|46298.8|46321.3|46301.3|46321.3|46301.3|46316.3|46296.3|2
1746140400000|2025-05-01 23:00:00|46326.1|46306.1|46346.3|46326.3|46348.8|46328.8|46316.3|46296.3|19
1746140700000|2025-05-01 23:05:00|46348.8|46328.8|46336.3|46316.3|46348.8|46328.8|46336.3|46316.3|7
1746141000000|2025-05-01 23:10:00|46336.4|46316.4|46356.4|46336.4|46356.4|46336.4|46326.4|46306.4|8
1746141300000|2025-05-01 23:15:00|46358.9|46338.9|46383.7|46363.7|46383.7|46363.7|46358.9|46338.9|2
1746141600000|2025-05-01 23:20:00|46381.4|46361.4|46396.4|46376.4|46401.4|46381.4|46381.4|46361.4|4
1746141900000|2025-05-01 23:25:00|46398.8|46378.8|46394|46374|46406.4|46386.4|46389|46369|14
1746142200000|2025-05-01 23:30:00|46399|46379|46376.5|46356.5|46399|46379|46371.5|46351.5|9
1746142500000|2025-05-01 23:35:00|46376.6|46356.6|46369|46349|46381.3|46361.3|46369|46349|3
1746142800000|2025-05-01 23:40:00|46366.5|46346.5|46374|46354|46374|46354|46364|46344|2
1746143100000|2025-05-01 23:45:00|46371.5|46351.5|46369.1|46349.1|46389|46369|46366.6|46346.6|15
1746143400000|2025-05-01 23:50:00|46366.6|46346.6|46394.1|46374.1|46394.1|46374.1|46363.9|46343.9|10
1746143700000|2025-05-01 23:55:00|46396.6|46376.6|46376.6|46356.6|46396.6|46376.6|46376.6|46356.6|6
1746057600000|2025-05-01 00:00:00|46258.4|46238.4|46258.5|46238.5|46275.9|46255.9|46223.4|46203.4|32
1746057900000|2025-05-01 00:05:00|46261|46241|46283.5|46263.5|46295.8|46275.8|46228.6|46208.6|25
1746058200000|2025-05-01 00:10:00|46281|46261|46288.4|46268.4|46288.5|46268.5|46253.5|46233.5|19
1746058500000|2025-05-01 00:15:00|46286.1|46266.1|46278.5|46258.5|46288.5|46268.5|46251|46231|36
1746058800000|2025-05-01 00:20:00|46280.9|46260.9|46291.1|46271.1|46311.1|46291.1|46248.6|46228.6|83
1746059100000|2025-05-01 00:25:00|46293.6|46273.6|46246.1|46226.1|46363.4|46343.4|46231.2|46211.2|73
1746059400000|2025-05-01 00:30:00|46246|46226|46156.1|46136.1|46246|46226|46153.6|46133.6|72
1746059700000|2025-05-01 00:35:00|46153.6|46133.6|46136.1|46116.1|46201|46181|46098.8|46078.8|75
1746060000000|2025-05-01 00:40:00|46133.8|46113.8|46138.7|46118.7|46141.2|46121.2|46096.2|46076.2|39
1746060300000|2025-05-01 00:45:00|46141|46121|46198.7|46178.7|46203.7|46183.7|46141|46121|23
1746060600000|2025-05-01 00:50:00|46196.2|46176.2|46171.2|46151.2|46221.2|46201.2|46151.2|46131.2|27
1746060900000|2025-05-01 00:55:00|46173.6|46153.6|46201.3|46181.3|46201.3|46181.3|46163.7|46143.7|37
1746061200000|2025-05-01 01:00:00|46203.8|46183.8|46166.3|46146.3|46211.1|46191.1|46146.3|46126.3|44
1746061500000|2025-05-01 01:05:00|46163.7|46143.7|46141.3|46121.3|46171.3|46151.3|46078.8|46058.8|62
1746061800000|2025-05-01 01:10:00|46138.8|46118.8|46216|46196|46216|46196|46123.8|46103.8|50
1746062100000|2025-05-01 01:15:00|46216.3|46196.3|46223.9|46203.9|46233.8|46213.8|46186.3|46166.3|59
1746062400000|2025-05-01 01:20:00|46228.9|46208.9|46268.9|46248.9|46273.9|46253.9|46228.9|46208.9|65
1746062700000|2025-05-01 01:25:00|46266.4|46246.4|46226.4|46206.4|46283.9|46263.9|46218.9|46198.9|27
1746063000000|2025-05-01 01:30:00|46226.3|46206.3|46276.4|46256.4|46276.4|46256.4|46196.4|46176.4|20
1746063300000|2025-05-01 01:35:00|46278.9|46258.9|46269|46249|46296.4|46276.4|46264|46244|14
1746063600000|2025-05-01 01:40:00|46266.5|46246.5|46239|46219|46284|46264|46224.1|46204.1|35
1746063900000|2025-05-01 01:45:00|46236.5|46216.5|46191.5|46171.5|46261.5|46241.5|46179|46159|21
1746064200000|2025-05-01 01:50:00|46193.9|46173.9|46224|46204|46224|46204|46171.8|46151.8|28
1746064500000|2025-05-01 01:55:00|46226.4|46206.4|46271.6|46251.6|46271.6|46251.6|46226.4|46206.4|11
1746064800000|2025-05-01 02:00:00|46274.1|46254.1|46249|46229|46274.1|46254.1|46244.1|46224.1|25
1746065100000|2025-05-01 02:05:00|46249.1|46229.1|46226.6|46206.6|46266.6|46246.6|46224.1|46204.1|22
1746065400000|2025-05-01 02:10:00|46221.8|46201.8|46226.7|46206.7|46229.2|46209.2|46194.1|46174.1|49
1746065700000|2025-05-01 02:15:00|46224.3|46204.3|46211.7|46191.7|46231.7|46211.7|46194|46174|24
1746066000000|2025-05-01 02:20:00|46206.9|46186.9|46216.7|46196.7|46219.2|46199.2|46186.7|46166.7|22
1746066300000|2025-05-01 02:25:00|46219.2|46199.2|46211.7|46191.7|46226.7|46206.7|46194.2|46174.2|19
1746066600000|2025-05-01 02:30:00|46214.1|46194.1|46236.6|46216.6|46239.3|46219.3|46214.1|46194.1|37
1746066900000|2025-05-01 02:35:00|46239.1|46219.1|46279.4|46259.4|46281.8|46261.8|46231.8|46211.8|21
1746067200000|2025-05-01 02:40:00|46281.9|46261.9|46311.8|46291.8|46311.8|46291.8|46281.9|46261.9|23
1746067500000|2025-05-01 02:45:00|46307.1|46287.1|46254.3|46234.3|46307.1|46287.1|46254.3|46234.3|11
1746067800000|2025-05-01 02:50:00|46251.8|46231.8|46259.4|46239.4|46269.2|46249.2|46226.8|46206.8|22
1746068100000|2025-05-01 02:55:00|46257|46237|46226.9|46206.9|46259.4|46239.4|46219.4|46199.4|8
1746068400000|2025-05-01 03:00:00|46224.4|46204.4|46256.9|46236.9|46256.9|46236.9|46211.9|46191.9|25
1746068700000|2025-05-01 03:05:00|46259.4|46239.4|46227.1|46207.1|46274.4|46254.4|46226.9|46206.9|17
1746069000000|2025-05-01 03:10:00|46226.9|46206.9|46172|46152|46226.9|46206.9|46167|46147|50
1746069300000|2025-05-01 03:15:00|46169.5|46149.5|46187|46167|46212|46192|46157|46137|25
1746069600000|2025-05-01 03:20:00|46191.7|46171.7|46214.5|46194.5|46214.5|46194.5|46177|46157|14
1746069900000|2025-05-01 03:25:00|46219.3|46199.3|46209.6|46189.6|46234.5|46214.5|46197.2|46177.2|22
1746070200000|2025-05-01 03:30:00|46209.7|46189.7|46147.2|46127.2|46214.6|46194.6|46129.6|46109.6|48
1746070500000|2025-05-01 03:35:00|46147.3|46127.3|46149.6|46129.6|46186.8|46166.8|46144.7|46124.7|18
1746070800000|2025-05-01 03:40:00|46142.1|46122.1|46102.1|46082.1|46142.1|46122.1|46094.6|46074.6|28
1746071100000|2025-05-01 03:45:00|46109.5|46089.5|46149.7|46129.7|46152.2|46132.2|46109.5|46089.5|30
1746071400000|2025-05-01 03:50:00|46152.2|46132.2|46154.7|46134.7|46157.2|46137.2|46124.7|46104.7|12
1746071700000|2025-05-01 03:55:00|46154.8|46134.8|46124.7|46104.7|46164.7|46144.7|46122.2|46102.2|11
1746072000000|2025-05-01 04:00:00|46124.5|46104.5|46139.7|46119.7|46139.7|46119.7|46075.5|46055.5|78
1746072300000|2025-05-01 04:05:00|46157|46137|46147.3|46127.3|46159.6|46139.6|46137.3|46117.3|40
1746072600000|2025-05-01 04:10:00|46149.8|46129.8|46139.7|46119.7|46179.8|46159.8|46137.3|46117.3|33
1746072900000|2025-05-01 04:15:00|46137.3|46117.3|46069.8|46049.8|46137.3|46117.3|46069.8|46049.8|24
1746073200000|2025-05-01 04:20:00|46067.3|46047.3|46044.8|46024.8|46069.8|46049.8|46014.8|45994.8|104
1746073500000|2025-05-01 04:25:00|46044.9|46024.9|46077.1|46057.1|46077.1|46057.1|46039.9|46019.9|48
1746073800000|2025-05-01 04:30:00|46079.5|46059.5|46227.1|46207.1|46227.1|46207.1|46079.5|46059.5|49
1746074100000|2025-05-01 04:35:00|46227.4|46207.4|46259.9|46239.9|46269.9|46249.9|46214.9|46194.9|67
1746074400000|2025-05-01 04:40:00|46260.1|46240.1|46240|46220|46262.4|46242.4|46217.4|46197.4|54
1746074700000|2025-05-01 04:45:00|46242.3|46222.3|46222.5|46202.5|46252.5|46232.5|46215.1|46195.1|52
1746075000000|2025-05-01 04:50:00|46222.4|46202.4|46260|46240|46260|46240|46217.5|46197.5|16
1746075300000|2025-05-01 04:55:00|46262.4|46242.4|46232.7|46212.7|46265|46245|46220|46200|18
1746075600000|2025-05-01 05:00:00|46235|46215|46235.1|46215.1|46260|46240|46235|46215|40
1746075900000|2025-05-01 05:05:00|46232.6|46212.6|46285.1|46265.1|46285.1|46265.1|46227.7|46207.7|31
1746076200000|2025-05-01 05:10:00|46287.6|46267.6|46287.6|46267.6|46300|46280|46275.1|46255.1|9
1746076500000|2025-05-01 05:15:00|46290|46270|46275.1|46255.1|46297.6|46277.6|46275.1|46255.1|7
1746076800000|2025-05-01 05:20:00|46272.8|46252.8|46277.7|46257.7|46290.2|46270.2|46265.1|46245.1|10
1746077100000|2025-05-01 05:25:00|46275|46255|46275.2|46255.2|46275.2|46255.2|46242.8|46222.8|36
1746077400000|2025-05-01 05:30:00|46282.6|46262.6|46325.4|46305.4|46355.2|46335.2|46277.7|46257.7|74
1746077700000|2025-05-01 05:35:00|46325.2|46305.2|46315.2|46295.2|46355.2|46335.2|46310.2|46290.2|29
1746078000000|2025-05-01 05:40:00|46317.6|46297.6|46247.8|46227.8|46320.3|46300.3|46232.8|46212.8|92
1746078300000|2025-05-01 05:45:00|46245.3|46225.3|46235.3|46215.3|46257.8|46237.8|46235.3|46215.3|22
1746078600000|2025-05-01 05:50:00|46237.7|46217.7|46205.3|46185.3|46240.3|46220.3|46202.8|46182.8|30
1746078900000|2025-05-01 05:55:00|46207.8|46187.8|46203|46183|46230.3|46210.3|46202.8|46182.8|30
1746079200000|2025-05-01 06:00:00|46207.7|46187.7|46307.9|46287.9|46307.9|46287.9|46202.9|46182.9|46
1746079500000|2025-05-01 06:05:00|46305.4|46285.4|46370.4|46350.4|46373|46353|46290.4|46270.4|54
1746079800000|2025-05-01 06:10:00|46372.9|46352.9|46397.9|46377.9|46397.9|46377.9|46340.6|46320.6|45
1746080100000|2025-05-01 06:15:00|46395.4|46375.4|46428|46408|46428|46408|46377.9|46357.9|52
1746080400000|2025-05-01 06:20:00|46430.5|46410.5|46422.9|46402.9|46430.5|46410.5|46400.5|46380.5|22
1746080700000|2025-05-01 06:25:00|46425.2|46405.2|46553|46533|46553|46533|46425.2|46405.2|147
1746081000000|2025-05-01 06:30:00|46553.2|46533.2|46605.5|46585.5|46620.5|46600.5|46545.5|46525.5|192
1746081300000|2025-05-01 06:35:00|46603.2|46583.2|46650.6|46630.6|46662.8|46642.8|46533.1|46513.1|159
1746081600000|2025-05-01 06:40:00|46652.9|46632.9|46638.1|46618.1|46655.5|46635.5|46580.6|46560.6|142
1746081900000|2025-05-01 06:45:00|46633.1|46613.1|46535.6|46515.6|46633.1|46613.1|46510.6|46490.6|92
1746082200000|2025-05-01 06:50:00|46543.1|46523.1|46580.5|46560.5|46580.5|46560.5|46538.3|46518.3|54
1746082500000|2025-05-01 06:55:00|46568.3|46548.3|46598|46578|46598|46578|46470.7|46450.7|108
1746082800000|2025-05-01 07:00:00|46598.2|46578.2|46550.8|46530.8|46625.4|46605.4|46520.7|46500.7|110
1746083100000|2025-05-01 07:05:00|46553.2|46533.2|46520.7|46500.7|46593.2|46573.2|46505.2|46485.2|107
1746083400000|2025-05-01 07:10:00|46518.4|46498.4|46660.8|46640.8|46660.8|46640.8|46515.7|46495.7|108
1746083700000|2025-05-01 07:15:00|46665.8|46645.8|46535.8|46515.8|46665.8|46645.8|46535.8|46515.8|39
1746084000000|2025-05-01 07:20:00|46530.8|46510.8|46555.8|46535.8|46570.7|46550.7|46528.3|46508.3|54
1746084300000|2025-05-01 07:25:00|46558.3|46538.3|46590.8|46570.8|46610.7|46590.7|46555.9|46535.9|53
1746084600000|2025-05-01 07:30:00|46593.3|46573.3|46628.4|46608.4|46645.9|46625.9|46590.8|46570.8|78
1746084900000|2025-05-01 07:35:00|46625.9|46605.9|46668.4|46648.4|46690.9|46670.9|46623.5|46603.5|94
1746085200000|2025-05-01 07:40:00|46665.9|46645.9|46685.9|46665.9|46725.9|46705.9|46613.5|46593.5|94
1746085500000|2025-05-01 07:45:00|46688.4|46668.4|46715.9|46695.9|46735.9|46715.9|46658.7|46638.7|103
1746085800000|2025-05-01 07:50:00|46713.4|46693.4|46608.3|46588.3|46713.4|46693.4|46593.5|46573.5|82
1746086100000|2025-05-01 07:55:00|46610.7|46590.7|46536|46516|46610.8|46590.8|46523.6|46503.6|54
1746086400000|2025-05-01 08:00:00|46533.6|46513.6|46548.5|46528.5|46555.9|46535.9|46491.1|46471.1|102
1746086700000|2025-05-01 08:05:00|46563.4|46543.4|46581.1|46561.1|46593.5|46573.5|46533.5|46513.5|45
1746087000000|2025-05-01 08:10:00|46578.6|46558.6|46541.1|46521.1|46593.6|46573.6|46538.7|46518.7|52
1746087300000|2025-05-01 08:15:00|46543.4|46523.4|46621.1|46601.1|46621.1|46601.1|46543.4|46523.4|60
1746087600000|2025-05-01 08:20:00|46626|46606|46616.1|46596.1|46633.9|46613.9|46586.1|46566.1|36
1746087900000|2025-05-01 08:25:00|46616|46596|46603.7|46583.7|46638.9|46618.9|46571.1|46551.1|31
1746088200000|2025-05-01 08:30:00|46601.2|46581.2|46593.7|46573.7|46608.5|46588.5|46576.3|46556.3|28
1746088500000|2025-05-01 08:35:00|46591.3|46571.3|46578.7|46558.7|46611.2|46591.2|46578.7|46558.7|21
1746088800000|2025-05-01 08:40:00|46576.2|46556.2|46571.2|46551.2|46581.1|46561.1|46543.9|46523.9|37
1746089100000|2025-05-01 08:45:00|46573.7|46553.7|46581.4|46561.4|46601.3|46581.3|46573.7|46553.7|29
1746089400000|2025-05-01 08:50:00|46581.3|46561.3|46536.3|46516.3|46583.9|46563.9|46523.9|46503.9|43
1746089700000|2025-05-01 08:55:00|46538.7|46518.7|46558.8|46538.8|46561.3|46541.3|46533.8|46513.8|19
1746090000000|2025-05-01 09:00:00|46565.9|46545.9|46584|46564|46606.2|46586.2|46565.9|46545.9|32
1746090300000|2025-05-01 09:05:00|46583.8|46563.8|46531.4|46511.4|46586.3|46566.3|46526.5|46506.5|31
1746090600000|2025-05-01 09:10:00|46528.9|46508.9|46481.4|46461.4|46531.4|46511.4|46476.4|46456.4|136
1746090900000|2025-05-01 09:15:00|46483.9|46463.9|46546.4|46526.4|46546.4|46526.4|46483.9|46463.9|52
1746091200000|2025-05-01 09:20:00|46548.9|46528.9|46546.5|46526.5|46561.4|46541.4|46536.6|46516.6|12
1746091500000|2025-05-01 09:25:00|46544|46524|46541.8|46521.8|46551.5|46531.5|46531.3|46511.3|64
1746091800000|2025-05-01 09:30:00|46539.4|46519.4|46526.5|46506.5|46561.1|46541.1|46524|46504|80
1746092100000|2025-05-01 09:35:00|46528.9|46508.9|46516.5|46496.5|46531.4|46511.4|46496.5|46476.5|55
1746092400000|2025-05-01 09:40:00|46514|46494|46476.6|46456.6|46514|46494|46458.9|46438.9|26
1746092700000|2025-05-01 09:45:00|46476.7|46456.7|46504.1|46484.1|46504.1|46484.1|46476.6|46456.6|42
1746093000000|2025-05-01 09:50:00|46501.6|46481.6|46516.6|46496.6|46526.6|46506.6|46489.1|46469.1|45
1746093300000|2025-05-01 09:55:00|46511.6|46491.6|46444.1|46424.1|46511.6|46491.6|46426.6|46406.6|50
1746093600000|2025-05-01 10:00:00|46446.6|46426.6|46429.2|46409.2|46456.6|46436.6|46426.7|46406.7|39
1746093900000|2025-05-01 10:05:00|46426.8|46406.8|46444.1|46424.1|46444.1|46424.1|46409.1|46389.1|27
1746094200000|2025-05-01 10:10:00|46446.4|46426.4|46491.7|46471.7|46494.2|46474.2|46441.7|46421.7|30
1746094500000|2025-05-01 10:15:00|46486.4|46466.4|46546.7|46526.7|46569.4|46549.4|46481.7|46461.7|57
1746094800000|2025-05-01 10:20:00|46551.7|46531.7|46559.3|46539.3|46561.8|46541.8|46531.8|46511.8|22
1746095100000|2025-05-01 10:25:00|46561.8|46541.8|46571.8|46551.8|46624.3|46604.3|46541.8|46521.8|71
1746095400000|2025-05-01 10:30:00|46569.3|46549.3|46649.3|46629.3|46649.3|46629.3|46566.8|46546.8|27
1746095700000|2025-05-01 10:35:00|46647|46627|46689.2|46669.2|46716.8|46696.8|46631.8|46611.8|70
1746096000000|2025-05-01 10:40:00|46686.9|46666.9|46726.9|46706.9|46756.6|46736.6|46664.4|46644.4|72
1746096300000|2025-05-01 10:45:00|46724.4|46704.4|46649.4|46629.4|46724.4|46704.4|46646.9|46626.9|87
1746096600000|2025-05-01 10:50:00|46649.3|46629.3|46669.2|46649.2|46671.7|46651.7|46639.1|46619.1|180
1746096900000|2025-05-01 10:55:00|46666.7|46646.7|46636.5|46616.5|46674.2|46654.2|46626.7|46606.7|70
1746097200000|2025-05-01 11:00:00|46636.7|46616.7|46639.2|46619.2|46714.3|46694.3|46629.2|46609.2|77
1746097500000|2025-05-01 11:05:00|46634.2|46614.2|46656.6|46636.6|46659.1|46639.1|46626.7|46606.7|16
1746097800000|2025-05-01 11:10:00|46654.1|46634.1|46614.3|46594.3|46654.1|46634.1|46606.7|46586.7|100
1746098100000|2025-05-01 11:15:00|46611.9|46591.9|46611.8|46591.8|46641.8|46621.8|46584.3|46564.3|16
1746098400000|2025-05-01 11:20:00|46614.1|46594.1|46611.8|46591.8|46616.8|46596.8|46576.8|46556.8|38
1746098700000|2025-05-01 11:25:00|46604.3|46584.3|46596.8|46576.8|46614.3|46594.3|46589.3|46569.3|45
1746099000000|2025-05-01 11:30:00|46601.8|46581.8|46726.9|46706.9|46726.9|46706.9|46591.8|46571.8|167
1746099300000|2025-05-01 11:35:00|46729.4|46709.4|46599.4|46579.4|46731.9|46711.9|46599.4|46579.4|97
1746099600000|2025-05-01 11:40:00|46594.7|46574.7|46567.1|46547.1|46594.7|46574.7|46539.5|46519.5|103
1746099900000|2025-05-01 11:45:00|46566.9|46546.9|46504.4|46484.4|46594.3|46574.3|46504.4|46484.4|122
1746100200000|2025-05-01 11:50:00|46501.9|46481.9|46552|46532|46552|46532|46489.4|46469.4|109
1746100500000|2025-05-01 11:55:00|46547|46527|46529.5|46509.5|46562|46542|46509.5|46489.5|107
1746100800000|2025-05-01 12:00:00|46529.4|46509.4|46314.7|46294.7|46529.4|46509.4|46307|46287|345
1746101100000|2025-05-01 12:05:00|46317|46297|46244.5|46224.5|46392|46372|46227|46207|252
1746101400000|2025-05-01 12:10:00|46246.9|46226.9|46389.4|46369.4|46407.1|46387.1|46246.9|46226.9|211
1746101700000|2025-05-01 12:15:00|46396.9|46376.9|46412.2|46392.2|46481.9|46461.9|46396.9|46376.9|160
1746102000000|2025-05-01 12:20:00|46414.7|46394.7|46539.3|46519.3|46539.3|46519.3|46382.1|46362.1|215
1746102300000|2025-05-01 12:25:00|46539.5|46519.5|46624.7|46604.7|46657.1|46637.1|46539.5|46519.5|329
1746102600000|2025-05-01 12:30:00|46627.2|46607.2|46834.7|46814.7|46854.7|46834.7|46577.2|46557.2|359
1746102900000|2025-05-01 12:35:00|46832.2|46812.2|46744.7|46724.7|46842|46822|46727.2|46707.2|262
1746103200000|2025-05-01 12:40:00|46742.4|46722.4|46742.2|46722.2|46742.4|46722.4|46679.7|46659.7|143
1746103500000|2025-05-01 12:45:00|46744.6|46724.6|46797|46777|46814.7|46794.7|46742.2|46722.2|106
1746103800000|2025-05-01 12:50:00|46799.5|46779.5|46824.8|46804.8|46829.9|46809.9|46774.8|46754.8|126
1746104100000|2025-05-01 12:55:00|46827.3|46807.3|46764.8|46744.8|46862.1|46842.1|46744.8|46724.8|230
1746104400000|2025-05-01 13:00:00|46762.5|46742.5|46542.3|46522.3|46762.5|46742.5|46529.8|46509.8|265
1746104700000|2025-05-01 13:05:00|46544.7|46524.7|46477.4|46457.4|46599.8|46579.8|46472.5|46452.5|170
1746105000000|2025-05-01 13:10:00|46477.5|46457.5|46459.9|46439.9|46544.9|46524.9|46444.9|46424.9|154
1746105300000|2025-05-01 13:15:00|46462.2|46442.2|46364.9|46344.9|46472.4|46452.4|46340.1|46320.1|219
1746105600000|2025-05-01 13:20:00|46367.3|46347.3|46427.4|46407.4|46467.4|46447.4|46364.9|46344.9|91
1746105900000|2025-05-01 13:25:00|46417.4|46397.4|46462.3|46442.3|46462.5|46442.5|46367.5|46347.5|156
1746106200000|2025-05-01 13:30:00|46462.5|46442.5|46365|46345|46502.5|46482.5|46362.5|46342.5|223
1746106500000|2025-05-01 13:35:00|46362.6|46342.6|46430|46410|46465|46445|46322.5|46302.5|323
1746106800000|2025-05-01 13:40:00|46427.5|46407.5|46535.1|46515.1|46547.5|46527.5|46427.5|46407.5|232
1746107100000|2025-05-01 13:45:00|46530.1|46510.1|46552.9|46532.9|46555.4|46535.4|46460.1|46440.1|173
1746107400000|2025-05-01 13:50:00|46545.2|46525.2|46537.8|46517.8|46567.6|46547.6|46467.6|46447.6|180
1746107700000|2025-05-01 13:55:00|46537.6|46517.6|46482.6|46462.6|46537.6|46517.6|46420.3|46400.3|218
1746108000000|2025-05-01 14:00:00|46477.9|46457.9|46600.2|46580.2|46615.2|46595.2|46466|46446|314
1746108300000|2025-05-01 14:05:00|46595.3|46575.3|46542.7|46522.7|46625.2|46605.2|46535|46515|238
1746108600000|2025-05-01 14:10:00|46540.3|46520.3|46625.2|46605.2|46627.7|46607.7|46535|46515|138
1746108900000|2025-05-01 14:15:00|46627.7|46607.7|46520.2|46500.2|46627.7|46607.7|46502.7|46482.7|188
1746109200000|2025-05-01 14:20:00|46522.7|46502.7|46577.6|46557.6|46582.9|46562.9|46517.7|46497.7|167
1746109500000|2025-05-01 14:25:00|46580|46560|46605.3|46585.3|46625.4|46605.4|46548.1|46528.1|189
1746109800000|2025-05-01 14:30:00|46600.3|46580.3|46540.3|46520.3|46642.8|46622.8|46517.8|46497.8|185
1746110100000|2025-05-01 14:35:00|46542.8|46522.8|46530.2|46510.2|46545.5|46525.5|46507.7|46487.7|176
1746110400000|2025-05-01 14:40:00|46534.9|46514.9|46657.9|46637.9|46690.4|46670.4|46534.9|46514.9|294
1746110700000|2025-05-01 14:45:00|46662.6|46642.6|46655.2|46635.2|46727.7|46707.7|46655.1|46635.1|143
1746111000000|2025-05-01 14:50:00|46657.6|46637.6|46498.2|46478.2|46665.4|46645.4|46470.7|46450.7|414
1746111300000|2025-05-01 14:55:00|46498.4|46478.4|46545.7|46525.7|46583.2|46563.2|46498.4|46478.4|198
1746111600000|2025-05-01 15:00:00|46548.1|46528.1|46615.8|46595.8|46615.8|46595.8|46538.2|46518.2|140
1746111900000|2025-05-01 15:05:00|46618.1|46598.1|46580.9|46560.9|46668.3|46648.3|46580.9|46560.9|221
1746112200000|2025-05-01 15:10:00|46578.4|46558.4|46680.8|46660.8|46680.8|46660.8|46578.4|46558.4|125
1746112500000|2025-05-01 15:15:00|46670.8|46650.8|46548.4|46528.4|46710.8|46690.8|46535.8|46515.8|223
1746112800000|2025-05-01 15:20:00|46550.7|46530.7|46528.4|46508.4|46563.4|46543.4|46506|46486|172
1746113100000|2025-05-01 15:25:00|46523.1|46503.1|46513.4|46493.4|46543.4|46523.4|46503.4|46483.4|129
1746113400000|2025-05-01 15:30:00|46510.9|46490.9|46370.9|46350.9|46513.4|46493.4|46366.1|46346.1|528
1746113700000|2025-05-01 15:35:00|46373.6|46353.6|46338.3|46318.3|46398.1|46378.1|46330.8|46310.8|227
1746114000000|2025-05-01 15:40:00|46343.3|46323.3|46276.3|46256.3|46363.8|46343.8|46263.8|46243.8|314
1746114300000|2025-05-01 15:45:00|46278.5|46258.5|46276|46256|46288.8|46268.8|46206.3|46186.3|223
1746114600000|2025-05-01 15:50:00|46278.4|46258.4|46288.5|46268.5|46306|46286|46266.2|46246.2|120
1746114900000|2025-05-01 15:55:00|46283.8|46263.8|46183.6|46163.6|46283.8|46263.8|46154|46134|235
1746115200000|2025-05-01 16:00:00|46181.1|46161.1|46138.6|46118.6|46198.6|46178.6|46106.4|46086.4|416
1746115500000|2025-05-01 16:05:00|46141.1|46121.1|46156.1|46136.1|46178.3|46158.3|46141.1|46121.1|196
1746115800000|2025-05-01 16:10:00|46158.6|46138.6|46198.5|46178.5|46218.6|46198.6|46158.6|46138.6|113
1746116100000|2025-05-01 16:15:00|46198.6|46178.6|46208.7|46188.7|46208.7|46188.7|46151.3|46131.3|105
1746116400000|2025-05-01 16:20:00|46204|46184|46193.7|46173.7|46236|46216|46181.2|46161.2|124
1746116700000|2025-05-01 16:25:00|46196.1|46176.1|46183.7|46163.7|46241.1|46221.1|46183.7|46163.7|125
1746117000000|2025-05-01 16:30:00|46186.2|46166.2|46228.8|46208.8|46266.1|46246.1|46171.2|46151.2|167
1746117300000|2025-05-01 16:35:00|46226.4|46206.4|46223.8|46203.8|46241.3|46221.3|46208.8|46188.8|127
1746117600000|2025-05-01 16:40:00|46226.3|46206.3|46278.8|46258.8|46283.8|46263.8|46168.8|46148.8|243
1746117900000|2025-05-01 16:45:00|46271.3|46251.3|46259.1|46239.1|46283.5|46263.5|46254.1|46234.1|266
1746118200000|2025-05-01 16:50:00|46256.5|46236.5|46264.2|46244.2|46269.1|46249.1|46231.7|46211.7|153
1746118500000|2025-05-01 16:55:00|46261.7|46241.7|46306.7|46286.7|46349.3|46329.3|46254|46234|739
1746118800000|2025-05-01 17:00:00|46306.8|46286.8|46339.2|46319.2|46354.2|46334.2|46304.2|46284.2|237
1746119100000|2025-05-01 17:05:00|46341.6|46321.6|46284.2|46264.2|46346.7|46326.7|46284.2|46264.2|332
1746119400000|2025-05-01 17:10:00|46279.2|46259.2|46246.8|46226.8|46296.7|46276.7|46232.1|46212.1|241
1746119700000|2025-05-01 17:15:00|46249.3|46229.3|46276.8|46256.8|46316.6|46296.6|46249.3|46229.3|251
1746120000000|2025-05-01 17:20:00|46279.1|46259.1|46256.8|46236.8|46281.8|46261.8|46216.7|46196.7|122
1746120300000|2025-05-01 17:25:00|46254.5|46234.5|46261.7|46241.7|46284.3|46264.3|46254.3|46234.3|52
1746120600000|2025-05-01 17:30:00|46261.9|46241.9|46244.4|46224.4|46266.7|46246.7|46239.4|46219.4|42
1746120900000|2025-05-01 17:35:00|46246.7|46226.7|46236.9|46216.9|46269.4|46249.4|46236.9|46216.9|98
1746121200000|2025-05-01 17:40:00|46234.6|46214.6|46226.9|46206.9|46244.4|46224.4|46194.6|46174.6|104
1746121500000|2025-05-01 17:45:00|46229.4|46209.4|46272|46252|46272|46252|46224.4|46204.4|59
1746121800000|2025-05-01 17:50:00|46269.6|46249.6|46257|46237|46284.6|46264.6|46214.5|46194.5|98
1746122100000|2025-05-01 17:55:00|46259.5|46239.5|46217|46197|46259.5|46239.5|46209.5|46189.5|91
1746122400000|2025-05-01 18:00:00|46214.5|46194.5|46219.5|46199.5|46237|46217|46199.5|46179.5|57
1746122700000|2025-05-01 18:05:00|46222|46202|46234.6|46214.6|46237.1|46217.1|46219.5|46199.5|32
1746123000000|2025-05-01 18:10:00|46231.9|46211.9|46259.6|46239.6|46264.6|46244.6|46229.6|46209.6|41
1746123300000|2025-05-01 18:15:00|46259.4|46239.4|46279.6|46259.6|46284.6|46264.6|46254.6|46234.6|66
1746123600000|2025-05-01 18:20:00|46277.3|46257.3|46292.1|46272.1|46324.6|46304.6|46264.6|46244.6|105
1746123900000|2025-05-01 18:25:00|46294.6|46274.6|46302|46282|46307.2|46287.2|46280|46260|67
1746124200000|2025-05-01 18:30:00|46302.2|46282.2|46357|46337|46357|46337|46287.2|46267.2|126
1746124500000|2025-05-01 18:35:00|46354.7|46334.7|46407.2|46387.2|46409.7|46389.7|46354.7|46334.7|108
1746124800000|2025-05-01 18:40:00|46404.9|46384.9|46477.3|46457.3|46477.3|46457.3|46399.7|46379.7|89
1746125100000|2025-05-01 18:45:00|46472.6|46452.6|46492.3|46472.3|46512.3|46492.3|46462.4|46442.4|112
1746125400000|2025-05-01 18:50:00|46494.8|46474.8|46389.8|46369.8|46494.8|46474.8|46389.8|46369.8|63
1746125700000|2025-05-01 18:55:00|46384.8|46364.8|46359.8|46339.8|46394.8|46374.8|46355|46335|30
1746126000000|2025-05-01 19:00:00|46357.5|46337.5|46379.9|46359.9|46389.9|46369.9|46349.8|46329.8|29
1746126300000|2025-05-01 19:05:00|46382.4|46362.4|46369.9|46349.9|46389.9|46369.9|46369.9|46349.9|13
1746126600000|2025-05-01 19:10:00|46367.4|46347.4|46374.9|46354.9|46379.9|46359.9|46362.4|46342.4|8
1746126900000|2025-05-01 19:15:00|46372.6|46352.6|46374.9|46354.9|46374.9|46354.9|46344.9|46324.9|5
1746127200000|2025-05-01 19:20:00|46375.1|46355.1|46377.6|46357.6|46390|46370|46375|46355|11
1746127500000|2025-05-01 19:25:00|46380|46360|46397.3|46377.3|46397.5|46377.5|46380|46360|1
1746127800000|2025-05-01 19:30:00|46397.5|46377.5|46375|46355|46402.5|46382.5|46370|46350|17
1746128100000|2025-05-01 19:35:00|46372.5|46352.5|46375.1|46355.1|46395|46375|46370|46350|8
1746128400000|2025-05-01 19:40:00|46372.4|46352.4|46395.1|46375.1|46402.6|46382.6|46370.1|46350.1|12
1746128700000|2025-05-01 19:45:00|46399.9|46379.9|46440.1|46420.1|46442.6|46422.6|46399.9|46379.9|28
1746129000000|2025-05-01 19:50:00|46442.6|46422.6|46412.6|46392.6|46445.1|46425.1|46412.6|46392.6|62
1746129300000|2025-05-01 19:55:00|46410.1|46390.1|46365.2|46345.2|46410.1|46390.1|46340.3|46320.3|71
1746129600000|2025-05-01 20:00:00|46367.7|46347.7|46330.2|46310.2|46387.7|46367.7|46325.2|46305.2|67
1746129900000|2025-05-01 20:05:00|46327.8|46307.8|46325.2|46305.2|46362.6|46342.6|46310.2|46290.2|53
1746130200000|2025-05-01 20:10:00|46327.6|46307.6|46340.2|46320.2|46340.2|46320.2|46300.2|46280.2|23
1746130500000|2025-05-01 20:15:00|46342.7|46322.7|46337.8|46317.8|46352.7|46332.7|46330.3|46310.3|20
1746130800000|2025-05-01 20:20:00|46340.3|46320.3|46340.3|46320.3|46355.1|46335.1|46340.3|46320.3|13
1746131100000|2025-05-01 20:25:00|46337.8|46317.8|46310.3|46290.3|46340.3|46320.3|46307.8|46287.8|7
1746131400000|2025-05-01 20:30:00|46320.3|46300.3|46305.4|46285.4|46320.3|46300.3|46295.6|46275.6|15
1746131700000|2025-05-01 20:35:00|46307.9|46287.9|46310.4|46290.4|46310.4|46290.4|46305.4|46285.4|6
1746132000000|2025-05-01 20:40:00|46312.9|46292.9|46307.9|46287.9|46320.4|46300.4|46300.4|46280.4|13
1746132300000|2025-05-01 20:45:00|46307.7|46287.7|46312.9|46292.9|46325.4|46305.4|46302.9|46282.9|16
1746132600000|2025-05-01 20:50:00|46315.3|46295.3|46338|46318|46357.9|46337.9|46315.3|46295.3|19
1746132900000|2025-05-01 20:55:00|46340.6|46320.6|46365.3|46345.3|46375.2|46355.2|46333|46313|67
1746136800000|2025-05-01 22:00:00|46400.8|46380.8|46371|46351|46413.5|46393.5|46361.1|46341.1|50
1746137100000|2025-05-01 22:05:00|46373.7|46353.7|46368.8|46348.8|46408.2|46388.2|46328.7|46308.7|19
1746137400000|2025-05-01 22:10:00|46368.5|46348.5|46356|46336|46368.5|46348.5|46343.5|46323.5|3
1746137700000|2025-05-01 22:15:00|46356.1|46336.1|46358.6|46338.6|46381.1|46361.1|46351.1|46331.1|8
1746138000000|2025-05-01 22:20:00|46361.1|46341.1|46351.1|46331.1|46361.1|46341.1|46351.1|46331.1|2
1746138300000|2025-05-01 22:25:00|46343.6|46323.6|46348.6|46328.6|46358.6|46338.6|46343.6|46323.6|10
1746138600000|2025-05-01 22:30:00|46348.8|46328.8|46321.2|46301.2|46351.1|46331.1|46318.6|46298.6|10
1746138900000|2025-05-01 22:35:00|46323.7|46303.7|46323.8|46303.8|46328.7|46308.7|46323.7|46303.7|8
1746139200000|2025-05-01 22:40:00|46323.7|46303.7|46321.2|46301.2|46326.2|46306.2|46321.2|46301.2|4
1746139500000|2025-05-01 22:45:00|46323.7|46303.7|46313.7|46293.7|46323.7|46303.7|46311.2|46291.2|10
1746139800000|2025-05-01 22:50:00|46316.1|46296.1|46321.3|46301.3|46326.3|46306.3|46313.7|46293.7|14
1746140100000|2025-05-01 22:55:00|46318.8|46298.8|46321.3|46301.3|46321.3|46301.3|46316.3|46296.3|2
1746140400000|2025-05-01 23:00:00|46326.1|46306.1|46346.3|46326.3|46348.8|46328.8|46316.3|46296.3|19
1746140700000|2025-05-01 23:05:00|46348.8|46328.8|46336.3|46316.3|46348.8|46328.8|46336.3|46316.3|7
1746141000000|2025-05-01 23:10:00|46336.4|46316.4|46356.4|46336.4|46356.4|46336.4|46326.4|46306.4|8
1746141300000|2025-05-01 23:15:00|46358.9|46338.9|46383.7|46363.7|46383.7|46363.7|46358.9|46338.9|2
1746141600000|2025-05-01 23:20:00|46381.4|46361.4|46396.4|46376.4|46401.4|46381.4|46381.4|46361.4|4
1746141900000|2025-05-01 23:25:00|46398.8|46378.8|46394|46374|46406.4|46386.4|46389|46369|14
1746142200000|2025-05-01 23:30:00|46399|46379|46376.5|46356.5|46399|46379|46371.5|46351.5|9
1746142500000|2025-05-01 23:35:00|46376.6|46356.6|46369|46349|46381.3|46361.3|46369|46349|3
1746142800000|2025-05-01 23:40:00|46366.5|46346.5|46374|46354|46374|46354|46364|46344|2
1746143100000|2025-05-01 23:45:00|46371.5|46351.5|46369.1|46349.1|46389|46369|46366.6|46346.6|15
1746143400000|2025-05-01 23:50:00|46366.6|46346.6|46394.1|46374.1|46394.1|46374.1|46363.9|46343.9|10
1746143700000|2025-05-01 23:55:00|46396.6|46376.6|46376.6|46356.6|46396.6|46376.6|46376.6|46356.6|6
1746144000000|2025-05-02 00:00:00|46374.1|46354.1|46384.1|46364.1|46399.1|46379.1|46366.6|46346.6|43
1746144300000|2025-05-02 00:05:00|46389|46369|46306.8|46286.8|46396.7|46376.7|46306.8|46286.8|88
1746144600000|2025-05-02 00:10:00|46306.7|46286.7|46336.7|46316.7|46351.5|46331.5|46289.2|46269.2|54
1746144900000|2025-05-02 00:15:00|46339.2|46319.2|46346.7|46326.7|46361.7|46341.7|46321.7|46301.7|63
1746145200000|2025-05-02 00:20:00|46349.1|46329.1|46307.2|46287.2|46351.7|46331.7|46279.2|46259.2|39
1746145500000|2025-05-02 00:25:00|46304.9|46284.9|46381.8|46361.8|46396.8|46376.8|46299.3|46279.3|46
1746145800000|2025-05-02 00:30:00|46379.3|46359.3|46249.3|46229.3|46384.3|46364.3|46219.3|46199.3|94
1746146100000|2025-05-02 00:35:00|46251.8|46231.8|46296.8|46276.8|46329.3|46309.3|46231.8|46211.8|45
1746146400000|2025-05-02 00:40:00|46299.3|46279.3|46332|46312|46374.4|46354.4|46299.3|46279.3|49
1746146700000|2025-05-02 00:45:00|46329.4|46309.4|46354.6|46334.6|46382.1|46362.1|46319.5|46299.5|36
1746147000000|2025-05-02 00:50:00|46356.9|46336.9|46349.6|46329.6|46397.1|46377.1|46334.6|46314.6|37
1746147300000|2025-05-02 00:55:00|46347.2|46327.2|46371.8|46351.8|46374.4|46354.4|46299.6|46279.6|50
1746147600000|2025-05-02 01:00:00|46369.4|46349.4|46411.8|46391.8|46416.6|46396.6|46361.8|46341.8|55
1746147900000|2025-05-02 01:05:00|46404.8|46384.8|46401.8|46381.8|46431.7|46411.7|46384.3|46364.3|30
1746148200000|2025-05-02 01:10:00|46406.8|46386.8|46439.4|46419.4|46439.4|46419.4|46394.3|46374.3|114
1746148500000|2025-05-02 01:15:00|46436.9|46416.9|46446.9|46426.9|46471.9|46451.9|46432.5|46412.5|125
1746148800000|2025-05-02 01:20:00|46444.6|46424.6|46414.4|46394.4|46449.4|46429.4|46414.4|46394.4|30
1746149100000|2025-05-02 01:25:00|46411.9|46391.9|46336.9|46316.9|46411.9|46391.9|46329.4|46309.4|96
1746149400000|2025-05-02 01:30:00|46334.4|46314.4|46342|46322|46356.9|46336.9|46304.5|46284.5|50
1746149700000|2025-05-02 01:35:00|46347|46327|46439.7|46419.7|46449.5|46429.5|46319.8|46299.8|49
1746150000000|2025-05-02 01:40:00|46439.5|46419.5|46314.5|46294.5|46439.5|46419.5|46290.3|46270.3|90
1746150300000|2025-05-02 01:45:00|46316.9|46296.9|46439.6|46419.6|46459.9|46439.9|46304.5|46284.5|85
1746150600000|2025-05-02 01:50:00|46444.2|46424.2|46484.6|46464.6|46484.6|46464.6|46422.1|46402.1|40
1746150900000|2025-05-02 01:55:00|46492.1|46472.1|46572.3|46552.3|46574.8|46554.8|46474.6|46454.6|68
1746151200000|2025-05-02 02:00:00|46574.6|46554.6|46699.3|46679.3|46702.1|46682.1|46574.6|46554.6|195
1746151500000|2025-05-02 02:05:00|46692.1|46672.1|46657.2|46637.2|46729.6|46709.6|46644.7|46624.7|103
1746151800000|2025-05-02 02:10:00|46659.5|46639.5|46679.7|46659.7|46707.2|46687.2|46634.7|46614.7|87
1746152100000|2025-05-02 02:15:00|46682.4|46662.4|46759.7|46739.7|46772.2|46752.2|46674.7|46654.7|102
1746152400000|2025-05-02 02:20:00|46759.4|46739.4|46797.2|46777.2|46799.7|46779.7|46717.2|46697.2|67
1746152700000|2025-05-02 02:25:00|46794.7|46774.7|46889.8|46869.8|46914.6|46894.6|46794.7|46774.7|204
1746153000000|2025-05-02 02:30:00|46884.8|46864.8|46835.5|46815.5|46914.8|46894.8|46835.5|46815.5|126
1746153300000|2025-05-02 02:35:00|46830.8|46810.8|46859.8|46839.8|46874.5|46854.5|46807.3|46787.3|69
1746153600000|2025-05-02 02:40:00|46862.2|46842.2|46869.8|46849.8|46887.3|46867.3|46827.3|46807.3|85
1746153900000|2025-05-02 02:45:00|46865.2|46845.2|46864.7|46844.7|46887.4|46867.4|46860|46840|36
1746154200000|2025-05-02 02:50:00|46862.4|46842.4|46809.7|46789.7|46862.4|46842.4|46807.4|46787.4|25
1746154500000|2025-05-02 02:55:00|46802.4|46782.4|46747.6|46727.6|46802.4|46782.4|46742.6|46722.6|70
1746154800000|2025-05-02 03:00:00|46747.4|46727.4|46702.5|46682.5|46769.9|46749.9|46698.1|46678.1|73
1746155100000|2025-05-02 03:05:00|46705|46685|46720|46700|46775.3|46755.3|46702.3|46682.3|59
1746155400000|2025-05-02 03:10:00|46717.5|46697.5|46730|46710|46742.5|46722.5|46700|46680|36
1746155700000|2025-05-02 03:15:00|46725|46705|46780|46760|46780|46760|46717.5|46697.5|41
1746156000000|2025-05-02 03:20:00|46782.7|46762.7|46792.6|46772.6|46805|46785|46775.1|46755.1|29
1746156300000|2025-05-02 03:25:00|46797.6|46777.6|46862.6|46842.6|46867.4|46847.4|46797.6|46777.6|30
1746156600000|2025-05-02 03:30:00|46859.9|46839.9|46892.6|46872.6|46917.6|46897.6|46859.9|46839.9|85
1746156900000|2025-05-02 03:35:00|46900.1|46880.1|46947.5|46927.5|46947.5|46927.5|46875.3|46855.3|72
1746157200000|2025-05-02 03:40:00|46950|46930|47010.3|46990.3|47015.2|46995.2|46915|46895|213
1746157500000|2025-05-02 03:45:00|47010.2|46990.2|46977.7|46957.7|47010.3|46990.3|46960|46940|80
1746157800000|2025-05-02 03:50:00|46980.2|46960.2|47047.7|47027.7|47125.2|47105.2|46980.2|46960.2|234
1746158100000|2025-05-02 03:55:00|47045.2|47025.2|46972.8|46952.8|47045.2|47025.2|46972.6|46952.6|54
1746158400000|2025-05-02 04:00:00|46977.4|46957.4|46917.8|46897.8|47020.3|47000.3|46917.8|46897.8|99
1746158700000|2025-05-02 04:05:00|46915.1|46895.1|46987.8|46967.8|46997.8|46977.8|46910.3|46890.3|37
1746159000000|2025-05-02 04:10:00|46985.3|46965.3|46997.8|46977.8|47013|46993|46977.8|46957.8|118
1746159300000|2025-05-02 04:15:00|46995.3|46975.3|47017.9|46997.9|47047.7|47027.7|46987.9|46967.9|56
1746159600000|2025-05-02 04:20:00|47018|46998|46945.4|46925.4|47020.4|47000.4|46945.4|46925.4|37
1746159900000|2025-05-02 04:25:00|46942.9|46922.9|46978.1|46958.1|46982.9|46962.9|46942.9|46922.9|72
1746160200000|2025-05-02 04:30:00|46973.1|46953.1|46945.4|46925.4|46973.1|46953.1|46907.9|46887.9|79
1746160500000|2025-05-02 04:35:00|46950.3|46930.3|46945.5|46925.5|46985.5|46965.5|46945.5|46925.5|69
1746160800000|2025-05-02 04:40:00|46943|46923|46950.5|46930.5|46950.5|46930.5|46930.3|46910.3|15
1746161100000|2025-05-02 04:45:00|46955.5|46935.5|47063|47043|47063|47043|46955.5|46935.5|75
1746161400000|2025-05-02 04:50:00|47070.5|47050.5|46988.1|46968.1|47110.4|47090.4|46985.5|46965.5|90
1746161700000|2025-05-02 04:55:00|46992.7|46972.7|46990.4|46970.4|47005.6|46985.6|46963.9|46943.9|25
1746162000000|2025-05-02 05:00:00|46985.8|46965.8|46988.1|46968.1|46997.9|46977.9|46920.6|46900.6|36
1746162300000|2025-05-02 05:05:00|46983.3|46963.3|46995.5|46975.5|46998.1|46978.1|46958.1|46938.1|32
1746162600000|2025-05-02 05:10:00|46993.1|46973.1|47008|46988|47028.1|47008.1|46968.2|46948.2|53
1746162900000|2025-05-02 05:15:00|47008.2|46988.2|46995.7|46975.7|47010.7|46990.7|46975.7|46955.7|6
1746163200000|2025-05-02 05:20:00|46998.2|46978.2|47015.7|46995.7|47040.7|47020.7|46995.7|46975.7|10
1746163500000|2025-05-02 05:25:00|47018.2|46998.2|46972.9|46952.9|47018.2|46998.2|46965.7|46945.7|14
1746163800000|2025-05-02 05:30:00|46975.2|46955.2|47035.6|47015.6|47038.3|47018.3|46972.9|46952.9|41
1746164100000|2025-05-02 05:35:00|47035.8|47015.8|47005.8|46985.8|47050.6|47030.6|46998.3|46978.3|23
1746164400000|2025-05-02 05:40:00|47008.1|46988.1|46998.5|46978.5|47010.8|46990.8|46965.8|46945.8|18
1746164700000|2025-05-02 05:45:00|46998.3|46978.3|46983.3|46963.3|47025.8|47005.8|46960.8|46940.8|33
1746165000000|2025-05-02 05:50:00|46985.7|46965.7|46975.7|46955.7|47013.4|46993.4|46975.7|46955.7|13
1746165300000|2025-05-02 05:55:00|46973.4|46953.4|46948.4|46928.4|47018.4|46998.4|46948.4|46928.4|65
1746165600000|2025-05-02 06:00:00|46953.1|46933.1|46821.3|46801.3|46965.9|46945.9|46813.8|46793.8|264
1746165900000|2025-05-02 06:05:00|46823.8|46803.8|46886.3|46866.3|46916.1|46896.1|46788.8|46768.8|65
1746166200000|2025-05-02 06:10:00|46883.8|46863.8|46859|46839|46901.3|46881.3|46854|46834|23
1746166500000|2025-05-02 06:15:00|46858.8|46838.8|46966.5|46946.5|46971.5|46951.5|46853.8|46833.8|209
1746166800000|2025-05-02 06:20:00|46968.9|46948.9|47006.4|46986.4|47023.9|47003.9|46954|46934|81
1746167100000|2025-05-02 06:25:00|47003.9|46983.9|47021.4|47001.4|47053.9|47033.9|47003.9|46983.9|108
1746167400000|2025-05-02 06:30:00|47023.7|47003.7|47021.4|47001.4|47058.9|47038.9|47003.7|46983.7|137
1746167700000|2025-05-02 06:35:00|47018.9|46998.9|46996.5|46976.5|47029|47009|46994.1|46974.1|52
1746168000000|2025-05-02 06:40:00|46994|46974|46889|46869|46994|46974|46889|46869|103
1746168300000|2025-05-02 06:45:00|46886.5|46866.5|46866.5|46846.5|46886.5|46866.5|46829|46809|85
1746168600000|2025-05-02 06:50:00|46861.5|46841.5|46874|46854|46904|46884|46859|46839|33
1746168900000|2025-05-02 06:55:00|46874.1|46854.1|46836.6|46816.6|46874.1|46854.1|46826.4|46806.4|44
1746169200000|2025-05-02 07:00:00|46844.1|46824.1|46916.3|46896.3|46921.1|46901.1|46826.8|46806.8|108
1746169500000|2025-05-02 07:05:00|46921.3|46901.3|46973.8|46953.8|46986.3|46966.3|46918.8|46898.8|135
1746169800000|2025-05-02 07:10:00|46978.4|46958.4|46961.3|46941.3|47043.6|47023.6|46951.3|46931.3|73
1746170100000|2025-05-02 07:15:00|46961|46941|46956.3|46936.3|46991.3|46971.3|46953.8|46933.8|48
1746170400000|2025-05-02 07:20:00|46951.3|46931.3|46946.5|46926.5|46971.3|46951.3|46914|46894|39
1746170700000|2025-05-02 07:25:00|46946.4|46926.4|46908.9|46888.9|46951.4|46931.4|46901.4|46881.4|90
1746171000000|2025-05-02 07:30:00|46909.1|46889.1|46986.4|46966.4|46986.4|46966.4|46909.1|46889.1|72
1746171300000|2025-05-02 07:35:00|46988.9|46968.9|46949.1|46929.1|47001.4|46981.4|46949.1|46929.1|33
1746171600000|2025-05-02 07:40:00|46948.9|46928.9|46956.5|46936.5|46961.5|46941.5|46921.4|46901.4|28
1746171900000|2025-05-02 07:45:00|46958.8|46938.8|46944|46924|46976.5|46956.5|46944|46924|13
1746172200000|2025-05-02 07:50:00|46946.3|46926.3|46904|46884|46946.3|46926.3|46894|46874|31
1746172500000|2025-05-02 07:55:00|46906.3|46886.3|46886.6|46866.6|46946.5|46926.5|46886.6|46866.6|27
1746172800000|2025-05-02 08:00:00|46899.1|46879.1|47026.8|47006.8|47076.6|47056.6|46899.1|46879.1|341
1746173100000|2025-05-02 08:05:00|47029.1|47009.1|47128.9|47108.9|47131.6|47111.6|46971.6|46951.6|150
1746173400000|2025-05-02 08:10:00|47129.1|47109.1|47054.1|47034.1|47163.8|47143.8|47034.1|47014.1|187
1746173700000|2025-05-02 08:15:00|47056.5|47036.5|46979.2|46959.2|47076.6|47056.6|46946.6|46926.6|87
1746174000000|2025-05-02 08:20:00|46981.7|46961.7|46934.2|46914.2|47019.2|46999.2|46891.7|46871.7|105
1746174300000|2025-05-02 08:25:00|46933.8|46913.8|46846.7|46826.7|46933.8|46913.8|46844.2|46824.2|61
1746174600000|2025-05-02 08:30:00|46844.4|46824.4|46859.2|46839.2|46866.7|46846.7|46829.2|46809.2|44
1746174900000|2025-05-02 08:35:00|46863.9|46843.9|46889.1|46869.1|46894.1|46874.1|46834.8|46814.8|67
1746175200000|2025-05-02 08:40:00|46889.3|46869.3|46806.8|46786.8|46889.3|46869.3|46806.8|46786.8|52
1746175500000|2025-05-02 08:45:00|46809.3|46789.3|46854.3|46834.3|46876.6|46856.6|46806.8|46786.8|59
1746175800000|2025-05-02 08:50:00|46859|46839|46781.8|46761.8|46859.1|46839.1|46759.3|46739.3|71
1746176100000|2025-05-02 08:55:00|46779.3|46759.3|46776.9|46756.9|46824.2|46804.2|46761.9|46741.9|64
1746176400000|2025-05-02 09:00:00|46774.6|46754.6|46672.3|46652.3|46781.9|46761.9|46672.3|46652.3|151
1746176700000|2025-05-02 09:05:00|46674.8|46654.8|46682.3|46662.3|46684.8|46664.8|46655.1|46635.1|60
1746177000000|2025-05-02 09:10:00|46682.5|46662.5|46654.6|46634.6|46689.6|46669.6|46647.7|46627.7|80
1746177300000|2025-05-02 09:15:00|46654.8|46634.8|46739.8|46719.8|46739.8|46719.8|46654.8|46634.8|90
1746177600000|2025-05-02 09:20:00|46747.2|46727.2|46789.9|46769.9|46809.9|46789.9|46747.2|46727.2|109
1746177900000|2025-05-02 09:25:00|46787.5|46767.5|46787.4|46767.4|46839.9|46819.9|46767.6|46747.6|74
1746178200000|2025-05-02 09:30:00|46785.1|46765.1|46914.7|46894.7|46944.9|46924.9|46777.4|46757.4|99
1746178500000|2025-05-02 09:35:00|46912.4|46892.4|47002.5|46982.5|47009.8|46989.8|46880.1|46860.1|107
1746178800000|2025-05-02 09:40:00|47000.1|46980.1|47017.5|46997.5|47025|47005|46977.5|46957.5|89
1746179100000|2025-05-02 09:45:00|47015.2|46995.2|46972.5|46952.5|47017.5|46997.5|46927.5|46907.5|137
1746179400000|2025-05-02 09:50:00|46970|46950|46872.5|46852.5|46987.5|46967.5|46860|46840|123
1746179700000|2025-05-02 09:55:00|46875|46855|46937.4|46917.4|46937.4|46917.4|46830|46810|111
1746180000000|2025-05-02 10:00:00|46935.1|46915.1|46922.6|46902.6|46975.1|46955.1|46917.6|46897.6|47
1746180300000|2025-05-02 10:05:00|46924.9|46904.9|46932.6|46912.6|46950.3|46930.3|46915.1|46895.1|50
1746180600000|2025-05-02 10:10:00|46932.4|46912.4|46925.1|46905.1|46932.6|46912.6|46900.1|46880.1|35
1746180900000|2025-05-02 10:15:00|46922.8|46902.8|46800.3|46780.3|46925.1|46905.1|46798|46778|70
1746181200000|2025-05-02 10:20:00|46805.2|46785.2|46785.2|46765.2|46840.2|46820.2|46770.2|46750.2|84
1746181500000|2025-05-02 10:25:00|46792.7|46772.7|46860.2|46840.2|46860.2|46840.2|46792.7|46772.7|53
1746181800000|2025-05-02 10:30:00|46862.5|46842.5|46875.3|46855.3|46927.5|46907.5|46862.5|46842.5|55
1746182100000|2025-05-02 10:35:00|46880.3|46860.3|46884.9|46864.9|46889.9|46869.9|46864.9|46844.9|59
1746182400000|2025-05-02 10:40:00|46887.2|46867.2|46774.9|46754.9|46889.9|46869.9|46764.9|46744.9|66
1746182700000|2025-05-02 10:45:00|46777.3|46757.3|46795|46775|46802.5|46782.5|46760.5|46740.5|53
1746183000000|2025-05-02 10:50:00|46797.5|46777.5|46802.1|46782.1|46827.5|46807.5|46792.7|46772.7|42
1746183300000|2025-05-02 10:55:00|46802.5|46782.5|46802.3|46782.3|46812.5|46792.5|46782.7|46762.7|68
1746183600000|2025-05-02 11:00:00|46800|46780|46797.6|46777.6|46810|46790|46780|46760|36
1746183900000|2025-05-02 11:05:00|46800.1|46780.1|46845.1|46825.1|46875.1|46855.1|46800.1|46780.1|60
1746184200000|2025-05-02 11:10:00|46847.6|46827.6|46800.1|46780.1|46850.1|46830.1|46790.1|46770.1|47
1746184500000|2025-05-02 11:15:00|46810.1|46790.1|46837.6|46817.6|46872.4|46852.4|46810.1|46790.1|22
1746184800000|2025-05-02 11:20:00|46835.1|46815.1|46802.7|46782.7|46852.8|46832.8|46790.2|46770.2|24
1746185100000|2025-05-02 11:25:00|46807.7|46787.7|46832.7|46812.7|46837.7|46817.7|46807.5|46787.5|83
1746185400000|2025-05-02 11:30:00|46835.2|46815.2|46770|46750|46880.2|46860.2|46765.2|46745.2|137
1746185700000|2025-05-02 11:35:00|46770.2|46750.2|46710.1|46690.1|46770.2|46750.2|46685.2|46665.2|144
1746186000000|2025-05-02 11:40:00|46710.2|46690.2|46638|46618|46720.2|46700.2|46635.3|46615.3|78
1746186300000|2025-05-02 11:45:00|46635.6|46615.6|46672.8|46652.8|46675.3|46655.3|46575.5|46555.5|358
1746186600000|2025-05-02 11:50:00|46670.3|46650.3|46610.3|46590.3|46673.2|46653.2|46580.8|46560.8|249
1746186900000|2025-05-02 11:55:00|46607.8|46587.8|46595.3|46575.3|46620.3|46600.3|46585.3|46565.3|181
1746187200000|2025-05-02 12:00:00|46593|46573|46667.9|46647.9|46685.2|46665.2|46557.9|46537.9|121
1746187500000|2025-05-02 12:05:00|46665.4|46645.4|46672.9|46652.9|46687.7|46667.7|46650.4|46630.4|87
1746187800000|2025-05-02 12:10:00|46667.9|46647.9|46755.4|46735.4|46785.4|46765.4|46630.4|46610.4|211
1746188100000|2025-05-02 12:15:00|46752.9|46732.9|46768|46748|46788.1|46768.1|46735.6|46715.6|159
1746188400000|2025-05-02 12:20:00|46770.3|46750.3|46820.3|46800.3|46820.3|46800.3|46750.3|46730.3|345
1746188700000|2025-05-02 12:25:00|46820.5|46800.5|46860.5|46840.5|46902.8|46882.8|46793.2|46773.2|248
1746189000000|2025-05-02 12:30:00|46862.8|46842.8|46970.5|46950.5|46972.9|46952.9|46785.5|46765.5|298
1746189300000|2025-05-02 12:35:00|46965.4|46945.4|47135.6|47115.6|47140.6|47120.6|46938|46918|365
1746189600000|2025-05-02 12:40:00|47128.2|47108.2|47260.6|47240.6|47290.4|47270.4|47055.6|47035.6|484
1746189900000|2025-05-02 12:45:00|47258.1|47238.1|47383.1|47363.1|47387.8|47367.8|47235.6|47215.6|330
1746190200000|2025-05-02 12:50:00|47380.8|47360.8|47435.8|47415.8|47465.6|47445.6|47245.6|47225.6|441
1746190500000|2025-05-02 12:55:00|47438.1|47418.1|47415.7|47395.7|47463.1|47443.1|47355.7|47335.7|275
1746190800000|2025-05-02 13:00:00|47418.2|47398.2|47270.7|47250.7|47420.5|47400.5|47260.7|47240.7|287
1746191100000|2025-05-02 13:05:00|47263.2|47243.2|47185.7|47165.7|47263.2|47243.2|47140.7|47120.7|370
1746191400000|2025-05-02 13:10:00|47183.2|47163.2|47058.3|47038.3|47183.2|47163.2|47000.7|46980.7|318
1746191700000|2025-05-02 13:15:00|47055.8|47035.8|47018.3|46998.3|47085.8|47065.8|46975.4|46955.4|256
1746192000000|2025-05-02 13:20:00|47015.8|46995.8|47128.5|47108.5|47148.1|47128.1|46990.8|46970.8|311
1746192300000|2025-05-02 13:25:00|47130.8|47110.8|47148.3|47128.3|47185.8|47165.8|47103.5|47083.5|173
1746192600000|2025-05-02 13:30:00|47155.8|47135.8|47123.4|47103.4|47215.9|47195.9|47100.9|47080.9|212
1746192900000|2025-05-02 13:35:00|47118.7|47098.7|47158.4|47138.4|47173.4|47153.4|47038.4|47018.4|197
1746193200000|2025-05-02 13:40:00|47163.4|47143.4|47136.3|47116.3|47256.1|47236.1|47088.4|47068.4|305
1746193500000|2025-05-02 13:45:00|47135.9|47115.9|46968.4|46948.4|47148.4|47128.4|46910.9|46890.9|394
1746193800000|2025-05-02 13:50:00|46965.9|46945.9|46888.5|46868.5|46990.9|46970.9|46836|46816|313
1746194100000|2025-05-02 13:55:00|46891|46871|46831.4|46811.4|46915.8|46895.8|46808.5|46788.5|237
1746194400000|2025-05-02 14:00:00|46836.4|46816.4|46768.9|46748.9|46841.4|46821.4|46763.9|46743.9|270
1746194700000|2025-05-02 14:05:00|46771.4|46751.4|46826.4|46806.4|46836.4|46816.4|46756.4|46736.4|188
1746195000000|2025-05-02 14:10:00|46826.6|46806.6|46908.8|46888.8|46931.4|46911.4|46823.9|46803.9|213
1746195300000|2025-05-02 14:15:00|46904|46884|46856.5|46836.5|46964|46944|46816.5|46796.5|548
1746195600000|2025-05-02 14:20:00|46854.2|46834.2|46864|46844|46869|46849|46726.7|46706.7|226
1746195900000|2025-05-02 14:25:00|46866.5|46846.5|46881.5|46861.5|46929|46909|46841.5|46821.5|166
1746196200000|2025-05-02 14:30:00|46879|46859|46974.4|46954.4|46974.4|46954.4|46849.2|46829.2|303
1746196500000|2025-05-02 14:35:00|46971.9|46951.9|46962|46942|46974.4|46954.4|46921.9|46901.9|151
1746196800000|2025-05-02 14:40:00|46957.2|46937.2|46937|46917|46984.5|46964.5|46922|46902|147
1746197100000|2025-05-02 14:45:00|46946.2|46926.2|46909.5|46889.5|46954.5|46934.5|46879.5|46859.5|134
1746197400000|2025-05-02 14:50:00|46911.8|46891.8|46937|46917|46942|46922|46894.5|46874.5|93
1746197700000|2025-05-02 14:55:00|46927.2|46907.2|46942.1|46922.1|46997.1|46977.1|46922.2|46902.2|150
1746198000000|2025-05-02 15:00:00|46944.4|46924.4|46832.1|46812.1|46952.1|46932.1|46829.6|46809.6|107
1746198300000|2025-05-02 15:05:00|46829.6|46809.6|46757.1|46737.1|46879.6|46859.6|46757.1|46737.1|317
1746198600000|2025-05-02 15:10:00|46759.6|46739.6|46712.2|46692.2|46817.1|46797.1|46707.2|46687.2|448
1746198900000|2025-05-02 15:15:00|46707.3|46687.3|46594.5|46574.5|46707.3|46687.3|46587.2|46567.2|297
1746199200000|2025-05-02 15:20:00|46589.9|46569.9|46534.7|46514.7|46589.9|46569.9|46497.2|46477.2|365
1746199500000|2025-05-02 15:25:00|46537|46517|46512.6|46492.6|46562.2|46542.2|46479.7|46459.7|347
1746199800000|2025-05-02 15:30:00|46512.2|46492.2|46487.3|46467.3|46592.3|46572.3|46487.3|46467.3|313
1746200100000|2025-05-02 15:35:00|46484.8|46464.8|46297.1|46277.1|46486.9|46466.9|46287.5|46267.5|693
1746200400000|2025-05-02 15:40:00|46299.8|46279.8|46382.3|46362.3|46412.3|46392.3|46287.5|46267.5|323
1746200700000|2025-05-02 15:45:00|46387.3|46367.3|46547.4|46527.4|46574.7|46554.7|46387.3|46367.3|327
1746201000000|2025-05-02 15:50:00|46549.7|46529.7|46494.9|46474.9|46574.9|46554.9|46462.2|46442.2|140
1746201300000|2025-05-02 15:55:00|46497.4|46477.4|46547.6|46527.6|46564.7|46544.7|46477.8|46457.8|166
1746201600000|2025-05-02 16:00:00|46552.4|46532.4|46634.6|46614.6|46697.4|46677.4|46519.9|46499.9|401
1746201900000|2025-05-02 16:05:00|46629.9|46609.9|46622.5|46602.5|46672.3|46652.3|46582.5|46562.5|244
1746202200000|2025-05-02 16:10:00|46625|46605|46707.5|46687.5|46717.3|46697.3|46607.5|46587.5|325
1746202500000|2025-05-02 16:15:00|46710|46690|46814.8|46794.8|46814.8|46794.8|46682.5|46662.5|284
1746202800000|2025-05-02 16:20:00|46812.5|46792.5|46817.5|46797.5|46837.5|46817.5|46760.2|46740.2|199
1746203100000|2025-05-02 16:25:00|46812.5|46792.5|46764.7|46744.7|46812.5|46792.5|46764.7|46744.7|588
1746203400000|2025-05-02 16:30:00|46762.4|46742.4|46759.7|46739.7|46787.2|46767.2|46757.2|46737.2|122
1746203700000|2025-05-02 16:35:00|46757.2|46737.2|46802.2|46782.2|46827.2|46807.2|46737.2|46717.2|152
1746204000000|2025-05-02 16:40:00|46804.7|46784.7|46815|46795|46822.3|46802.3|46772.2|46752.2|182
1746204300000|2025-05-02 16:45:00|46814.8|46794.8|46727.9|46707.9|46822.3|46802.3|46725.2|46705.2|218
1746204600000|2025-05-02 16:50:00|46727.7|46707.7|46697.7|46677.7|46742.7|46722.7|46697.5|46677.5|537
1746204900000|2025-05-02 16:55:00|46695.2|46675.2|46795.2|46775.2|46797.7|46777.7|46695.2|46675.2|968
1746205200000|2025-05-02 17:00:00|46792.7|46772.7|46790.3|46770.3|46802.8|46782.8|46752.7|46732.7|217
1746205500000|2025-05-02 17:05:00|46785.3|46765.3|46807.8|46787.8|46847.8|46827.8|46782.8|46762.8|160
1746205800000|2025-05-02 17:10:00|46810.3|46790.3|46847.6|46827.6|46847.6|46827.6|46810.3|46790.3|49
1746206100000|2025-05-02 17:15:00|46845.3|46825.3|46877.7|46857.7|46877.8|46857.8|46825.3|46805.3|87
1746206400000|2025-05-02 17:20:00|46875.3|46855.3|46900.4|46880.4|46932.9|46912.9|46875.3|46855.3|80
1746206700000|2025-05-02 17:25:00|46902.9|46882.9|46920.2|46900.2|46940.2|46920.2|46895.4|46875.4|103
1746207000000|2025-05-02 17:30:00|46927.9|46907.9|46932.9|46912.9|46935.4|46915.4|46917.9|46897.9|25
1746207300000|2025-05-02 17:35:00|46930.4|46910.4|46855.5|46835.5|46930.4|46910.4|46855.5|46835.5|57
1746207600000|2025-05-02 17:40:00|46853|46833|46818|46798|46858|46838|46813|46793|59
1746207900000|2025-05-02 17:45:00|46820.3|46800.3|46815.3|46795.3|46820.5|46800.5|46790.5|46770.5|41
1746208200000|2025-05-02 17:50:00|46815.5|46795.5|46855.7|46835.7|46858|46838|46800.5|46780.5|57
1746208500000|2025-05-02 17:55:00|46855.5|46835.5|46888.1|46868.1|46888.1|46868.1|46808.3|46788.3|87
1746208800000|2025-05-02 18:00:00|46885.6|46865.6|46888.1|46868.1|46930.6|46910.6|46883.1|46863.1|99
1746209100000|2025-05-02 18:05:00|46890.6|46870.6|46863.1|46843.1|46895.6|46875.6|46860.6|46840.6|50
1746209400000|2025-05-02 18:10:00|46865.4|46845.4|46855.5|46835.5|46868.1|46848.1|46833.1|46813.1|32
1746209700000|2025-05-02 18:15:00|46858|46838|46873.4|46853.4|46880.7|46860.7|46853.2|46833.2|33
1746210000000|2025-05-02 18:20:00|46870.9|46850.9|46895.7|46875.7|46908.2|46888.2|46870.9|46850.9|34
1746210300000|2025-05-02 18:25:00|46893.2|46873.2|46873.2|46853.2|46900.7|46880.7|46868.2|46848.2|18
1746210600000|2025-05-02 18:30:00|46868.6|46848.6|46873.3|46853.3|46875.7|46855.7|46858.6|46838.6|43
1746210900000|2025-05-02 18:35:00|46875.6|46855.6|46903.1|46883.1|46905.4|46885.4|46875.6|46855.6|21
1746211200000|2025-05-02 18:40:00|46902.9|46882.9|46858.3|46838.3|46902.9|46882.9|46843.3|46823.3|12
1746211500000|2025-05-02 18:45:00|46855.8|46835.8|46803.3|46783.3|46855.8|46835.8|46798.5|46778.5|33
1746211800000|2025-05-02 18:50:00|46800.8|46780.8|46813.4|46793.4|46815.9|46795.9|46785.8|46765.8|37
1746212100000|2025-05-02 18:55:00|46815.7|46795.7|46813.4|46793.4|46823.4|46803.4|46803.4|46783.4|23
1746212400000|2025-05-02 19:00:00|46811.1|46791.1|46808.4|46788.4|46833.4|46813.4|46798.4|46778.4|20
1746212700000|2025-05-02 19:05:00|46805.9|46785.9|46803.5|46783.5|46815.9|46795.9|46798.4|46778.4|7
1746213000000|2025-05-02 19:10:00|46803.3|46783.3|46788.5|46768.5|46803.3|46783.3|46788.5|46768.5|8
1746213300000|2025-05-02 19:15:00|46791|46771|46830.8|46810.8|46830.8|46810.8|46791|46771|27
1746213600000|2025-05-02 19:20:00|46828.5|46808.5|46843.5|46823.5|46848.5|46828.5|46828.5|46808.5|18
1746213900000|2025-05-02 19:25:00|46846|46826|46863.6|46843.6|46873.6|46853.6|46843.5|46823.5|11
1746214200000|2025-05-02 19:30:00|46861.3|46841.3|46858.6|46838.6|46876.1|46856.1|46848.6|46828.6|45
1746214500000|2025-05-02 19:35:00|46856.3|46836.3|46913.6|46893.6|46913.6|46893.6|46856.3|46836.3|35
1746214800000|2025-05-02 19:40:00|46915.9|46895.9|46923.6|46903.6|46923.6|46903.6|46901.1|46881.1|26
1746215100000|2025-05-02 19:45:00|46921.1|46901.1|46898.7|46878.7|46943.5|46923.5|46889.1|46869.1|36
1746215400000|2025-05-02 19:50:00|46901|46881|46856|46836|46913.1|46893.1|46856|46836|53
1746215700000|2025-05-02 19:55:00|46858.3|46838.3|46848.7|46828.7|46858.7|46838.7|46828.7|46808.7|65
1746216000000|2025-05-02 20:00:00|46846.4|46826.4|46968.8|46948.8|46968.8|46948.8|46846.4|46826.4|124
1746216300000|2025-05-02 20:05:00|46966.3|46946.3|46996.3|46976.3|47026.1|47006.1|46966.3|46946.3|130
1746216600000|2025-05-02 20:10:00|46991.7|46971.7|46968.6|46948.6|46991.7|46971.7|46946.3|46926.3|40
1746216900000|2025-05-02 20:15:00|46973.2|46953.2|47011.3|46991.3|47013.8|46993.8|46973.2|46953.2|26
1746217200000|2025-05-02 20:20:00|47016.3|46996.3|47011.6|46991.6|47033.9|47013.9|47011.6|46991.6|29
1746217500000|2025-05-02 20:25:00|47009.3|46989.3|46993.9|46973.9|47009.3|46989.3|46993.9|46973.9|1
1746217800000|2025-05-02 20:30:00|46996.4|46976.4|47038.9|47018.9|47038.9|47018.9|46991.4|46971.4|41
1746218100000|2025-05-02 20:35:00|47034.1|47014.1|47071.4|47051.4|47076.4|47056.4|47031.4|47011.4|37
1746218400000|2025-05-02 20:40:00|47071.5|47051.5|47061.5|47041.5|47074|47054|47046.5|47026.5|26
1746218700000|2025-05-02 20:45:00|47066.5|47046.5|47031.5|47011.5|47086.5|47066.5|47031.5|47011.5|31
1746219000000|2025-05-02 20:50:00|47029|47009|47039|47019|47039|47019|47019|46999|11
1746219300000|2025-05-02 20:55:00|47041.5|47021.5|47014.1|46994.1|47044|47024|47009.1|46989.1|41
1746396000000|2025-05-04 22:00:00|47065.6|47045.6|46965.3|46945.3|47065.6|47045.6|46882.8|46862.8|64
1746396300000|2025-05-04 22:05:00|46963.1|46943.1|47005.9|46985.9|47045.3|47025.3|46957.8|46937.8|17
1746396600000|2025-05-04 22:10:00|47003.7|46983.7|46950.4|46930.4|47003.7|46983.7|46932.8|46912.8|35
1746396900000|2025-05-04 22:15:00|46952.6|46932.6|46947.9|46927.9|46982.9|46962.9|46927.9|46907.9|15
1746397200000|2025-05-04 22:20:00|46950.4|46930.4|46985.4|46965.4|46985.4|46965.4|46947.9|46927.9|3
1746397500000|2025-05-04 22:25:00|46945.1|46925.1|46897.9|46877.9|46965.7|46945.7|46897.9|46877.9|37
1746397800000|2025-05-04 22:30:00|46900.2|46880.2|46945.5|46925.5|46950.5|46930.5|46900.2|46880.2|25
1746398100000|2025-05-04 22:35:00|46948|46928|46958.3|46938.3|46975.2|46955.2|46943|46923|42
1746398400000|2025-05-04 22:40:00|46962.7|46942.7|46933|46913|46968|46948|46928|46908|17
1746398700000|2025-05-04 22:45:00|46935.2|46915.2|46943.1|46923.1|46945.5|46925.5|46930.5|46910.5|13
1746399000000|2025-05-04 22:50:00|46945.8|46925.8|46923.1|46903.1|46958.1|46938.1|46923.1|46903.1|11
1746399300000|2025-05-04 22:55:00|46925.3|46905.3|46928.1|46908.1|46953.1|46933.1|46923.7|46903.7|7
1746399600000|2025-05-04 23:00:00|46923.7|46903.7|46918.1|46898.1|46935.3|46915.3|46905.6|46885.6|22
1746399900000|2025-05-04 23:05:00|46915.6|46895.6|46903.2|46883.2|46915.6|46895.6|46883.1|46863.1|13
1746400200000|2025-05-04 23:10:00|46902.9|46882.9|46920.7|46900.7|46920.7|46900.7|46898.2|46878.2|4
1746400500000|2025-05-04 23:15:00|46918.2|46898.2|46882.9|46862.9|46923.2|46903.2|46875.7|46855.7|13
1746400800000|2025-05-04 23:20:00|46880.4|46860.4|46880.7|46860.7|46890.4|46870.4|46880.4|46860.4|16
1746401100000|2025-05-04 23:25:00|46878.2|46858.2|46880.8|46860.8|46900.8|46880.8|46863.3|46843.3|43
1746401400000|2025-05-04 23:30:00|46885.8|46865.8|46913.3|46893.3|46915.5|46895.5|46870.8|46850.8|19
1746401700000|2025-05-04 23:35:00|46915.8|46895.8|46888.3|46868.3|46928.3|46908.3|46888.3|46868.3|4
1746402000000|2025-05-04 23:40:00|46890.5|46870.5|46855.9|46835.9|46890.5|46870.5|46850.8|46830.8|13
1746402300000|2025-05-04 23:45:00|46858.1|46838.1|46821.5|46801.5|46863.4|46843.4|46813.4|46793.4|21
1746402600000|2025-05-04 23:50:00|46820.9|46800.9|46795.9|46775.9|46825.9|46805.9|46790.9|46770.9|20
1746402900000|2025-05-04 23:55:00|46791.5|46771.5|46800.9|46780.9|46818.4|46798.4|46775.9|46755.9|23
1746403200000|2025-05-05 00:00:00|46801.2|46781.2|46733.5|46713.5|46803.4|46783.4|46713.5|46693.5|74
1746403500000|2025-05-05 00:05:00|46736|46716|46763.5|46743.5|46801.3|46781.3|46721|46701|40
1746403800000|2025-05-05 00:10:00|46761|46741|46758.5|46738.5|46761|46741|46701|46681|17
1746404100000|2025-05-05 00:15:00|46768.5|46748.5|46786.1|46766.1|46788.5|46768.5|46748.8|46728.8|48
1746404400000|2025-05-05 00:20:00|46788.6|46768.6|46761.1|46741.1|46796.1|46776.1|46753.6|46733.6|20
1746404700000|2025-05-05 00:25:00|46763.6|46743.6|46836.1|46816.1|46836.1|46816.1|46763.6|46743.6|38
1746405000000|2025-05-05 00:30:00|46838.3|46818.3|46838.6|46818.6|46846.1|46826.1|46823.6|46803.6|14
1746405300000|2025-05-05 00:35:00|46836.1|46816.1|46910.9|46890.9|46910.9|46890.9|46811.1|46791.1|33
1746405600000|2025-05-05 00:40:00|46908.4|46888.4|46861.2|46841.2|46911.2|46891.2|46861.2|46841.2|37
1746405900000|2025-05-05 00:45:00|46863.4|46843.4|46903.7|46883.7|46925.9|46905.9|46858.7|46838.7|29
1746406200000|2025-05-05 00:50:00|46901.5|46881.5|46934|46914|46946.2|46926.2|46898.7|46878.7|14
1746406500000|2025-05-05 00:55:00|46936.5|46916.5|46956.3|46936.3|46980.7|46960.7|46913.8|46893.8|28
1746406800000|2025-05-05 01:00:00|46958.8|46938.8|47033.5|47013.5|47033.5|47013.5|46914.3|46894.3|42
1746407100000|2025-05-05 01:05:00|47033.8|47013.8|47116|47096|47148.8|47128.8|47033.8|47013.8|94
1746407400000|2025-05-05 01:10:00|47111.6|47091.6|47124.1|47104.1|47151.3|47131.3|47073.8|47053.8|19
1746407700000|2025-05-05 01:15:00|47123.9|47103.9|47136.4|47116.4|47158.9|47138.9|47123.9|47103.9|57
1746408000000|2025-05-05 01:20:00|47141.4|47121.4|47176.4|47156.4|47216.1|47196.1|47141.4|47121.4|56
1746408300000|2025-05-05 01:25:00|47173.9|47153.9|47196.2|47176.2|47231.4|47211.4|47169.2|47149.2|51
1746408600000|2025-05-05 01:30:00|47196.4|47176.4|47204|47184|47218.9|47198.9|47163.9|47143.9|65
1746408900000|2025-05-05 01:35:00|47201.5|47181.5|47029|47009|47204.3|47184.3|47016.5|46996.5|87
1746409200000|2025-05-05 01:40:00|47026.8|47006.8|46961.2|46941.2|47026.8|47006.8|46921.8|46901.8|46
1746409500000|2025-05-05 01:45:00|46961.5|46941.5|46889|46869|46963.7|46943.7|46889|46869|18
1746409800000|2025-05-05 01:50:00|46886.8|46866.8|46924.1|46904.1|46926.6|46906.6|46866.5|46846.5|43
1746410100000|2025-05-05 01:55:00|46921.6|46901.6|46919.1|46899.1|46941.6|46921.6|46909.1|46889.1|46
1746410400000|2025-05-05 02:00:00|46921.3|46901.3|46994.1|46974.1|47009.1|46989.1|46921.3|46901.3|41
1746410700000|2025-05-05 02:05:00|46996.3|46976.3|46929.2|46909.2|46999.1|46979.1|46929.1|46909.1|19
1746411000000|2025-05-05 02:10:00|46926.7|46906.7|46829.2|46809.2|46929.2|46909.2|46829.2|46809.2|19
1746411300000|2025-05-05 02:15:00|46831.7|46811.7|46794.2|46774.2|46834.2|46814.2|46759.5|46739.5|75
1746411600000|2025-05-05 02:20:00|46794.5|46774.5|46865.1|46845.1|46879.2|46859.2|46794.5|46774.5|23
1746411900000|2025-05-05 02:25:00|46864.5|46844.5|46879|46859|46906.5|46886.5|46846.7|46826.7|34
1746412200000|2025-05-05 02:30:00|46876.8|46856.8|46919.3|46899.3|46934.3|46914.3|46864.9|46844.9|31
1746412500000|2025-05-05 02:35:00|46916.8|46896.8|46864.6|46844.6|46916.8|46896.8|46864.6|46844.6|11
1746412800000|2025-05-05 02:40:00|46860.2|46840.2|46939.4|46919.4|46951.5|46931.5|46849.9|46829.9|32
1746413100000|2025-05-05 02:45:00|46937.1|46917.1|47015.1|46995.1|47015.1|46995.1|46914.4|46894.4|38
1746413400000|2025-05-05 02:50:00|47021.3|47001.3|47092.2|47072.2|47101.9|47081.9|47021.3|47001.3|52
1746413700000|2025-05-05 02:55:00|47094.4|47074.4|47089.4|47069.4|47129.7|47109.7|47089.4|47069.4|27
1746414000000|2025-05-05 03:00:00|47084.4|47064.4|47041.7|47021.7|47084.4|47064.4|47027.2|47007.2|36
1746414300000|2025-05-05 03:05:00|47042|47022|47062|47042|47067|47047|47012|46992|15
1746414600000|2025-05-05 03:10:00|47061.7|47041.7|46999.5|46979.5|47061.7|47041.7|46994.5|46974.5|13
1746414900000|2025-05-05 03:15:00|47003.9|46983.9|46964.5|46944.5|47014.5|46994.5|46949.5|46929.5|7
1746415200000|2025-05-05 03:20:00|46962|46942|46934.6|46914.6|46969.5|46949.5|46919.6|46899.6|16
1746415500000|2025-05-05 03:25:00|46934.3|46914.3|46934.6|46914.6|46941.8|46921.8|46907.1|46887.1|6
1746415800000|2025-05-05 03:30:00|46932.4|46912.4|46944.6|46924.6|46954.6|46934.6|46927.4|46907.4|2
1746416100000|2025-05-05 03:35:00|46942.4|46922.4|46929.7|46909.7|46944.6|46924.6|46922.1|46902.1|6
1746416400000|2025-05-05 03:40:00|46929.4|46909.4|46964.7|46944.7|46972.2|46952.2|46927.2|46907.2|17
1746416700000|2025-05-05 03:45:00|46961.9|46941.9|46914.7|46894.7|46961.9|46941.9|46902.5|46882.5|15
1746417000000|2025-05-05 03:50:00|46917.2|46897.2|46951.9|46931.9|46954.7|46934.7|46909.7|46889.7|15
1746417300000|2025-05-05 03:55:00|46940.9|46920.9|46929.8|46909.8|46947.2|46927.2|46929.8|46909.8|6
1746417600000|2025-05-05 04:00:00|46932|46912|46909.8|46889.8|46942.3|46922.3|46887.6|46867.6|25
1746417900000|2025-05-05 04:05:00|46912.3|46892.3|46944.8|46924.8|46949.8|46929.8|46912.3|46892.3|7
1746418200000|2025-05-05 04:10:00|46947|46927|46977.3|46957.3|46977.3|46957.3|46939.8|46919.8|15
1746418500000|2025-05-05 04:15:00|46977.4|46957.4|46934.9|46914.9|46997.4|46977.4|46934.9|46914.9|20
1746418800000|2025-05-05 04:20:00|46937.1|46917.1|46960.2|46940.2|46960.2|46940.2|46927.4|46907.4|6
1746419100000|2025-05-05 04:25:00|46959.9|46939.9|46974.9|46954.9|46974.9|46954.9|46949.9|46929.9|5
1746419400000|2025-05-05 04:30:00|46977.4|46957.4|46992.2|46972.2|46997.5|46977.5|46974.9|46954.9|12
1746419700000|2025-05-05 04:35:00|46985.3|46965.3|46977.5|46957.5|47002.5|46982.5|46972.5|46952.5|30
1746420000000|2025-05-05 04:40:00|46977.8|46957.8|47022.5|47002.5|47022.5|47002.5|46972.5|46952.5|8
1746420300000|2025-05-05 04:45:00|47015.6|46995.6|46995|46975|47015.6|46995.6|46992.5|46972.5|9
1746420600000|2025-05-05 04:50:00|46992.5|46972.5|47020.1|47000.1|47027.6|47007.6|46992.5|46972.5|14
1746420900000|2025-05-05 04:55:00|47015.1|46995.1|47032.6|47012.6|47047.6|47027.6|47012.3|46992.3|17
1746421200000|2025-05-05 05:00:00|47034.8|47014.8|47055.1|47035.1|47067.6|47047.6|47027.3|47007.3|18
1746421500000|2025-05-05 05:05:00|47057.3|47037.3|47092.7|47072.7|47117.6|47097.6|47045.1|47025.1|35
1746421800000|2025-05-05 05:10:00|47092.9|47072.9|47132.7|47112.7|47132.7|47112.7|47092.9|47072.9|21
1746422100000|2025-05-05 05:15:00|47134.9|47114.9|47152.7|47132.7|47155.2|47135.2|47125.2|47105.2|26
1746422400000|2025-05-05 05:20:00|47155.2|47135.2|47107.7|47087.7|47155.2|47135.2|47107.7|47087.7|16
1746422700000|2025-05-05 05:25:00|47105.2|47085.2|47172.8|47152.8|47172.8|47152.8|47105.2|47085.2|19
1746423000000|2025-05-05 05:30:00|47190|47170|47180.3|47160.3|47210.3|47190.3|47173.1|47153.1|38
1746423300000|2025-05-05 05:35:00|47185.3|47165.3|47167.8|47147.8|47210.6|47190.6|47165.3|47145.3|19
1746423600000|2025-05-05 05:40:00|47170.3|47150.3|47090.3|47070.3|47202.8|47182.8|47072.5|47052.5|43
1746423900000|2025-05-05 05:45:00|47087.8|47067.8|46990.1|46970.1|47087.8|47067.8|46985.4|46965.4|86
1746424200000|2025-05-05 05:50:00|46990.4|46970.4|47035.1|47015.1|47035.1|47015.1|46990.4|46970.4|15
1746424500000|2025-05-05 05:55:00|47042|47022|47067.6|47047.6|47090.4|47070.4|47042|47022|18
1746424800000|2025-05-05 06:00:00|47075.4|47055.4|47150.5|47130.5|47211|47191|47057.9|47037.9|50
1746425100000|2025-05-05 06:05:00|47153|47133|47155.5|47135.5|47170.5|47150.5|47135.5|47115.5|20
1746425400000|2025-05-05 06:10:00|47153|47133|47175.5|47155.5|47175.5|47155.5|47125.8|47105.8|23
1746425700000|2025-05-05 06:15:00|47180.5|47160.5|47235.5|47215.5|47267.7|47247.7|47180.5|47160.5|57
1746426000000|2025-05-05 06:20:00|47240.5|47220.5|47250.6|47230.6|47258.1|47238.1|47203|47183|26
1746426300000|2025-05-05 06:25:00|47245.6|47225.6|47235.6|47215.6|47245.6|47225.6|47193.1|47173.1|26
1746426600000|2025-05-05 06:30:00|47230.6|47210.6|47265.3|47245.3|47275|47255|47218.1|47198.1|82
1746426900000|2025-05-05 06:35:00|47265.6|47245.6|47430.6|47410.6|47472.8|47452.8|47258.7|47238.7|167
1746427200000|2025-05-05 06:40:00|47468.6|47448.6|47403.2|47383.2|47538.2|47518.2|47398.2|47378.2|274
1746427500000|2025-05-05 06:45:00|47395.7|47375.7|47480.7|47460.7|47492.6|47472.6|47378.2|47358.2|129
1746427800000|2025-05-05 06:50:00|47475.7|47455.7|47558.5|47538.5|47560.7|47540.7|47435.7|47415.7|125
1746428100000|2025-05-05 06:55:00|47556|47536|47518.3|47498.3|47566.3|47546.3|47480.7|47460.7|70
1746428400000|2025-05-05 07:00:00|47515.5|47495.5|47528.6|47508.6|47528.6|47508.6|47438.6|47418.6|80
1746428700000|2025-05-05 07:05:00|47528.3|47508.3|47480.8|47460.8|47528.3|47508.3|47470.8|47450.8|54
1746429000000|2025-05-05 07:10:00|47478.3|47458.3|47440.8|47420.8|47478.3|47458.3|47418.6|47398.6|73
1746429300000|2025-05-05 07:15:00|47433.9|47413.9|47515.9|47495.9|47518.4|47498.4|47413.3|47393.3|76
1746429600000|2025-05-05 07:20:00|47513.7|47493.7|47515.9|47495.9|47525.6|47505.6|47497.8|47477.8|51
1746429900000|2025-05-05 07:25:00|47513.4|47493.4|47515.9|47495.9|47540.9|47520.9|47488.4|47468.4|44
1746430200000|2025-05-05 07:30:00|47513.7|47493.7|47605.9|47585.9|47650.9|47630.9|47510.9|47490.9|147
1746430500000|2025-05-05 07:35:00|47606|47586|47526|47506|47606|47586|47523.8|47503.8|56
1746430800000|2025-05-05 07:40:00|47523.8|47503.8|47421|47401|47540.7|47520.7|47398.8|47378.8|82
1746431100000|2025-05-05 07:45:00|47423.2|47403.2|47443.5|47423.5|47460.7|47440.7|47423.2|47403.2|19
1746431400000|2025-05-05 07:50:00|47446|47426|47448.6|47428.6|47498.2|47478.2|47446|47426|40
1746431700000|2025-05-05 07:55:00|47438.6|47418.6|47383.9|47363.9|47438.6|47418.6|47361.1|47341.1|40
1746432000000|2025-05-05 08:00:00|47383.6|47363.6|47493.6|47473.6|47516.1|47496.1|47348.9|47328.9|61
1746432300000|2025-05-05 08:05:00|47491.1|47471.1|47438.9|47418.9|47496.1|47476.1|47438.9|47418.9|30
1746432600000|2025-05-05 08:10:00|47441.1|47421.1|47373.7|47353.7|47470.5|47450.5|47373.7|47353.7|36
1746432900000|2025-05-05 08:15:00|47371.5|47351.5|47433.7|47413.7|47433.7|47413.7|47350.9|47330.9|28
1746433200000|2025-05-05 08:20:00|47431.2|47411.2|47506.2|47486.2|47506.2|47486.2|47426.2|47406.2|44
1746433500000|2025-05-05 08:25:00|47511.2|47491.2|47526.3|47506.3|47553.7|47533.7|47506.2|47486.2|30
1746433800000|2025-05-05 08:30:00|47528.8|47508.8|47536.3|47516.3|47553.8|47533.8|47498.8|47478.8|42
1746434100000|2025-05-05 08:35:00|47538.5|47518.5|47506.3|47486.3|47541.3|47521.3|47506.3|47486.3|15
1746434400000|2025-05-05 08:40:00|47501.9|47481.9|47423.8|47403.8|47501.9|47481.9|47421.3|47401.3|65
1746434700000|2025-05-05 08:45:00|47418.8|47398.8|47386.4|47366.4|47418.8|47398.8|47368.8|47348.8|66
1746435000000|2025-05-05 08:50:00|47384.2|47364.2|47406.4|47386.4|47436.4|47416.4|47376.4|47356.4|43
1746435300000|2025-05-05 08:55:00|47403.9|47383.9|47383.9|47363.9|47423.9|47403.9|47368.9|47348.9|25
1746435600000|2025-05-05 09:00:00|47373.9|47353.9|47401.1|47381.1|47401.1|47381.1|47338.9|47318.9|75
1746435900000|2025-05-05 09:05:00|47403.6|47383.6|47436.5|47416.5|47484|47464|47403.6|47383.6|35
1746436200000|2025-05-05 09:10:00|47434.3|47414.3|47479|47459|47481.5|47461.5|47429|47409|30
1746436500000|2025-05-05 09:15:00|47481.2|47461.2|47441.5|47421.5|47486.5|47466.5|47426.5|47406.5|24
1746436800000|2025-05-05 09:20:00|47439.3|47419.3|47474.1|47454.1|47474.1|47454.1|47401.5|47381.5|30
1746437100000|2025-05-05 09:25:00|47471.6|47451.6|47499.1|47479.1|47514.1|47494.1|47471.6|47451.6|40
1746437400000|2025-05-05 09:30:00|47503.5|47483.5|47516.6|47496.6|47618.5|47598.5|47503.5|47483.5|127
1746437700000|2025-05-05 09:35:00|47516|47496|47479.1|47459.1|47538.5|47518.5|47479.1|47459.1|24
1746438000000|2025-05-05 09:40:00|47478.8|47458.8|47485.8|47465.8|47506.1|47486.1|47436|47416|43
1746438300000|2025-05-05 09:45:00|47486.1|47466.1|47486.1|47466.1|47488.6|47468.6|47441.1|47421.1|50
1746438600000|2025-05-05 09:50:00|47490.5|47470.5|47551.1|47531.1|47551.1|47531.1|47490.5|47470.5|15
1746438900000|2025-05-05 09:55:00|47551.7|47531.7|47593.6|47573.6|47599.2|47579.2|47551.7|47531.7|26
1746439200000|2025-05-05 10:00:00|47595.8|47575.8|47603.7|47583.7|47658.7|47638.7|47588.7|47568.7|58
1746439500000|2025-05-05 10:05:00|47606.2|47586.2|47538.7|47518.7|47606.2|47586.2|47484.3|47464.3|57
1746439800000|2025-05-05 10:10:00|47546.2|47526.2|47388.7|47368.7|47561.2|47541.2|47386.2|47366.2|59
1746440100000|2025-05-05 10:15:00|47386.2|47366.2|47438.8|47418.8|47441.3|47421.3|47384|47364|28
1746440400000|2025-05-05 10:20:00|47436.6|47416.6|47491.3|47471.3|47498.8|47478.8|47428.8|47408.8|9
1746440700000|2025-05-05 10:25:00|47488.8|47468.8|47483.8|47463.8|47503.8|47483.8|47466.3|47446.3|14
1746441000000|2025-05-05 10:30:00|47486.3|47466.3|47486.3|47466.3|47498.8|47478.8|47461.3|47441.3|22
1746441300000|2025-05-05 10:35:00|47484.1|47464.1|47321.4|47301.4|47486.3|47466.3|47311.4|47291.4|48
1746441600000|2025-05-05 10:40:00|47323.9|47303.9|47366.1|47346.1|47376.7|47356.7|47323.9|47303.9|30
1746441900000|2025-05-05 10:45:00|47357|47337|47294.2|47274.2|47370.8|47350.8|47286.4|47266.4|52
1746442200000|2025-05-05 10:50:00|47293.9|47273.9|47353.9|47333.9|47353.9|47333.9|47251.4|47231.4|110
1746442500000|2025-05-05 10:55:00|47356.4|47336.4|47286.5|47266.5|47359|47339|47284|47264|17
1746442800000|2025-05-05 11:00:00|47291.5|47271.5|47289|47269|47346.5|47326.5|47269.3|47249.3|29
1746443100000|2025-05-05 11:05:00|47286.5|47266.5|47343.7|47323.7|47343.7|47323.7|47256.5|47236.5|35
1746443400000|2025-05-05 11:10:00|47349|47329|47369.1|47349.1|47390.9|47370.9|47346.5|47326.5|25
1746443700000|2025-05-05 11:15:00|47371.6|47351.6|47386.6|47366.6|47406.6|47386.6|47371.6|47351.6|22
1746444000000|2025-05-05 11:20:00|47384.4|47364.4|47349.1|47329.1|47384.4|47364.4|47304.1|47284.1|26
1746444300000|2025-05-05 11:25:00|47358.8|47338.8|47336.6|47316.6|47371.6|47351.6|47336.6|47316.6|24
1746444600000|2025-05-05 11:30:00|47334.1|47314.1|47319.2|47299.2|47334.1|47314.1|47301.3|47281.3|27
1746444900000|2025-05-05 11:35:00|47321.7|47301.7|47364.2|47344.2|47364.2|47344.2|47304.8|47284.8|56
1746445200000|2025-05-05 11:40:00|47366.4|47346.4|47264.2|47244.2|47366.4|47346.4|47241.7|47221.7|72
1746445500000|2025-05-05 11:45:00|47266.7|47246.7|47266.7|47246.7|47286.7|47266.7|47252.1|47232.1|39
1746445800000|2025-05-05 11:50:00|47264.6|47244.6|47264.3|47244.3|47286.8|47266.8|47252.1|47232.1|27
1746446100000|2025-05-05 11:55:00|47262.1|47242.1|47215.2|47195.2|47262.1|47242.1|47189.9|47169.9|91
1746446400000|2025-05-05 12:00:00|47214.9|47194.9|47234.9|47214.9|47259|47239|47209.6|47189.6|95
1746446700000|2025-05-05 12:05:00|47239.3|47219.3|47299.4|47279.4|47336.8|47316.8|47239.3|47219.3|72
1746447000000|2025-05-05 12:10:00|47301.6|47281.6|47299.4|47279.4|47364.1|47344.1|47294.4|47274.4|95
1746447300000|2025-05-05 12:15:00|47299.7|47279.7|47331.9|47311.9|47386.9|47366.9|47299.7|47279.7|84
1746447600000|2025-05-05 12:20:00|47329.4|47309.4|47384.4|47364.4|47384.4|47364.4|47296.9|47276.9|60
1746447900000|2025-05-05 12:25:00|47381.9|47361.9|47383.9|47363.9|47383.9|47363.9|47309.5|47289.5|86
1746448200000|2025-05-05 12:30:00|47386.4|47366.4|47404.5|47384.5|47424.2|47404.2|47337|47317|128
1746448500000|2025-05-05 12:35:00|47402.3|47382.3|47469.2|47449.2|47489.5|47469.5|47397.3|47377.3|76
1746448800000|2025-05-05 12:40:00|47469.5|47449.5|47552|47532|47572|47552|47469.5|47449.5|144
1746449100000|2025-05-05 12:45:00|47552.1|47532.1|47557.1|47537.1|47564.6|47544.6|47522.1|47502.1|67
1746449400000|2025-05-05 12:50:00|47554.6|47534.6|47542.1|47522.1|47556.8|47536.8|47444.6|47424.6|96
1746449700000|2025-05-05 12:55:00|47539.6|47519.6|47519.9|47499.9|47554.3|47534.3|47491.8|47471.8|123
1746450000000|2025-05-05 13:00:00|47522.1|47502.1|47642.2|47622.2|47719.3|47699.3|47522.1|47502.1|213
1746450300000|2025-05-05 13:05:00|47639.7|47619.7|47657.2|47637.2|47689.7|47669.7|47637.2|47617.2|103
1746450600000|2025-05-05 13:10:00|47654.7|47634.7|47659.7|47639.7|47704.1|47684.1|47654.7|47634.7|82
1746450900000|2025-05-05 13:15:00|47657.2|47637.2|47580|47560|47672.2|47652.2|47580|47560|98
1746451200000|2025-05-05 13:20:00|47582.2|47562.2|47549.5|47529.5|47582.2|47562.2|47534.7|47514.7|87
1746451500000|2025-05-05 13:25:00|47545.1|47525.1|47567.3|47547.3|47619.8|47599.8|47535.1|47515.1|88
1746451800000|2025-05-05 13:30:00|47557.6|47537.6|47554.8|47534.8|47577.3|47557.3|47497.9|47477.9|188
1746452100000|2025-05-05 13:35:00|47557|47537|47509.9|47489.9|47594.8|47574.8|47499.8|47479.8|80
1746452400000|2025-05-05 13:40:00|47507.7|47487.7|47517.4|47497.4|47535.2|47515.2|47489.9|47469.9|75
1746452700000|2025-05-05 13:45:00|47517.1|47497.1|47403.3|47383.3|47529.9|47509.9|47370.2|47350.2|297
1746453000000|2025-05-05 13:50:00|47404.9|47384.9|47299.9|47279.9|47407.4|47387.4|47247.4|47227.4|278
1746453300000|2025-05-05 13:55:00|47302.1|47282.1|47312.5|47292.5|47349.9|47329.9|47240.9|47220.9|241
1746453600000|2025-05-05 14:00:00|47294.6|47274.6|47235|47215|47334.7|47314.7|47217.5|47197.5|252
1746453900000|2025-05-05 14:05:00|47232.5|47212.5|47122.5|47102.5|47262.5|47242.5|47122.5|47102.5|290
1746454200000|2025-05-05 14:10:00|47120.3|47100.3|46955.7|46935.7|47137.5|47117.5|46933.2|46913.2|634
1746454500000|2025-05-05 14:15:00|46955.3|46935.3|46993.2|46973.2|47015.7|46995.7|46930.7|46910.7|271
1746454800000|2025-05-05 14:20:00|46990.7|46970.7|47012.9|46992.9|47012.9|46992.9|46941|46921|207
1746455100000|2025-05-05 14:25:00|47010.7|46990.7|46993.2|46973.2|47022.9|47002.9|46968.2|46948.2|194
1746455400000|2025-05-05 14:30:00|46995.4|46975.4|46878|46858|47010.7|46990.7|46845.8|46825.8|446
1746455700000|2025-05-05 14:35:00|46875.8|46855.8|46826.4|46806.4|46890.8|46870.8|46811.4|46791.4|374
1746456000000|2025-05-05 14:40:00|46830.8|46810.8|46861.7|46841.7|46886.4|46866.4|46816.4|46796.4|264
1746456300000|2025-05-05 14:45:00|46875.8|46855.8|46934|46914|46936.5|46916.5|46846.4|46826.4|291
1746456600000|2025-05-05 14:50:00|46931.8|46911.8|46971.5|46951.5|47006.5|46986.5|46909|46889|174
1746456900000|2025-05-05 14:55:00|46969.3|46949.3|46974|46954|46986.5|46966.5|46956.5|46936.5|94
1746457200000|2025-05-05 15:00:00|46974.3|46954.3|46969.1|46949.1|46986.5|46966.5|46919.6|46899.6|151
1746457500000|2025-05-05 15:05:00|46968.7|46948.7|46914.4|46894.4|46981.6|46961.6|46914.4|46894.4|129
1746457800000|2025-05-05 15:10:00|46916.6|46896.6|46936.6|46916.6|46954.1|46934.1|46911.6|46891.6|84
1746458100000|2025-05-05 15:15:00|46939.1|46919.1|46979.1|46959.1|46984.1|46964.1|46924.1|46904.1|89
1746458400000|2025-05-05 15:20:00|46976.6|46956.6|47014.2|46994.2|47026.6|47006.6|46974.1|46954.1|111
1746458700000|2025-05-05 15:25:00|47007.6|46987.6|47004.2|46984.2|47044.5|47024.5|47001.7|46981.7|107
1746459000000|2025-05-05 15:30:00|47001.7|46981.7|46916.7|46896.7|47004.2|46984.2|46916.7|46896.7|224
1746459300000|2025-05-05 15:35:00|46914.2|46894.2|46941.7|46921.7|46941.7|46921.7|46891.4|46871.4|145
1746459600000|2025-05-05 15:40:00|46939.6|46919.6|47011.8|46991.8|47016.8|46996.8|46939.6|46919.6|131
1746459900000|2025-05-05 15:45:00|47009.3|46989.3|46996.2|46976.2|47054.3|47034.3|46994.3|46974.3|294
1746460200000|2025-05-05 15:50:00|46994|46974|47001.2|46981.2|47033.7|47013.7|46993.7|46973.7|53
1746460500000|2025-05-05 15:55:00|47003.7|46983.7|47043.7|47023.7|47043.7|47023.7|46996.5|46976.5|79
1746460800000|2025-05-05 16:00:00|47041.2|47021.2|47001|46981|47046.2|47026.2|47001|46981|74
1746461100000|2025-05-05 16:05:00|46998.8|46978.8|46983.8|46963.8|47027.9|47007.9|46963.8|46943.8|217
1746461400000|2025-05-05 16:10:00|46981.6|46961.6|46960.1|46940.1|47001.3|46981.3|46957.9|46937.9|217
1746461700000|2025-05-05 16:15:00|46961.9|46941.9|46982|46962|46984.2|46964.2|46954.8|46934.8|100
1746462000000|2025-05-05 16:20:00|46991.3|46971.3|47047|47027|47054.5|47034.5|46991.3|46971.3|109
1746462300000|2025-05-05 16:25:00|47044.5|47024.5|47007|46987|47047|47027|47007|46987|105
1746462600000|2025-05-05 16:30:00|47004.8|46984.8|46982.1|46962.1|47004.8|46984.8|46949.5|46929.5|126
1746462900000|2025-05-05 16:35:00|46982.4|46962.4|47017.1|46997.1|47059.3|47039.3|46982.4|46962.4|181
1746463200000|2025-05-05 16:40:00|47016.8|46996.8|47039.6|47019.6|47049.3|47029.3|46987.1|46967.1|133
1746463500000|2025-05-05 16:45:00|47041.8|47021.8|47052.1|47032.1|47052.1|47032.1|47019.6|46999.6|132
1746463800000|2025-05-05 16:50:00|47047.4|47027.4|47030|47010|47049.6|47029.6|47002.2|46982.2|167
1746464100000|2025-05-05 16:55:00|47035|47015|47064.7|47044.7|47074.1|47054.1|47027.2|47007.2|1042
1746464400000|2025-05-05 17:00:00|47064.4|47044.4|47087.2|47067.2|47089.7|47069.7|47037.2|47017.2|174
1746464700000|2025-05-05 17:05:00|47082.8|47062.8|47037.2|47017.2|47082.8|47062.8|47022.2|47002.2|222
1746465000000|2025-05-05 17:10:00|47039.4|47019.4|47042.3|47022.3|47047.3|47027.3|47017.3|46997.3|46
1746465300000|2025-05-05 17:15:00|47044.5|47024.5|47029.8|47009.8|47047.3|47027.3|47027.6|47007.6|53
1746465600000|2025-05-05 17:20:00|47027.6|47007.6|47007.3|46987.3|47027.6|47007.6|47007.3|46987.3|23
1746465900000|2025-05-05 17:25:00|47004.8|46984.8|46988|46968|47007.6|46987.6|46987.4|46967.4|60
1746466200000|2025-05-05 17:30:00|46990.2|46970.2|47002.4|46982.4|47017.4|46997.4|46990.2|46970.2|57
1746466500000|2025-05-05 17:35:00|46998|46978|46962.4|46942.4|46998|46978|46962.4|46942.4|46
1746466800000|2025-05-05 17:40:00|46958|46938|46947.1|46927.1|46958|46938|46935.2|46915.2|61
1746467100000|2025-05-05 17:45:00|46952.1|46932.1|46980|46960|46987.5|46967.5|46952.1|46932.1|46
1746467400000|2025-05-05 17:50:00|46977.8|46957.8|46962.5|46942.5|46992.5|46972.5|46960|46940|102
1746467700000|2025-05-05 17:55:00|46960|46940|46951.9|46931.9|46974.4|46954.4|46947.2|46927.2|66
1746468000000|2025-05-05 18:00:00|46954.1|46934.1|47024.4|47004.4|47026.9|47006.9|46944.4|46924.4|85
1746468300000|2025-05-05 18:05:00|47021.9|47001.9|47074.5|47054.5|47084.4|47064.4|47019.1|46999.1|149
1746468600000|2025-05-05 18:10:00|47072.3|47052.3|47066.7|47046.7|47087|47067|47066.7|47046.7|20
1746468900000|2025-05-05 18:15:00|47061.7|47041.7|47072|47052|47072|47052|47052|47032|6
1746469200000|2025-05-05 18:20:00|47069.8|47049.8|47052|47032|47072|47052|47037|47017|19
1746469500000|2025-05-05 18:25:00|47049.5|47029.5|47034.6|47014.6|47057|47037|47032.1|47012.1|11
1746469800000|2025-05-05 18:30:00|47039.6|47019.6|47032.1|47012.1|47049.6|47029.6|47029.6|47009.6|19
1746470100000|2025-05-05 18:35:00|47029.9|47009.9|47052.1|47032.1|47054.6|47034.6|47029.6|47009.6|21
1746470400000|2025-05-05 18:40:00|47054.6|47034.6|47044.6|47024.6|47057.1|47037.1|47032.1|47012.1|15
1746470700000|2025-05-05 18:45:00|47047.1|47027.1|47039.7|47019.7|47052.2|47032.2|47037.2|47017.2|17
1746471000000|2025-05-05 18:50:00|47037.5|47017.5|47037.2|47017.2|47057.2|47037.2|47037.2|47017.2|20
1746471300000|2025-05-05 18:55:00|47032.5|47012.5|47049.4|47029.4|47049.4|47029.4|47017.2|46997.2|38
1746471600000|2025-05-05 19:00:00|47047.2|47027.2|47084.8|47064.8|47084.8|47064.8|47034.7|47014.7|23
1746471900000|2025-05-05 19:05:00|47086.9|47066.9|47087.3|47067.3|47089.8|47069.8|47077.3|47057.3|9
1746472200000|2025-05-05 19:10:00|47092.3|47072.3|47094.8|47074.8|47107.3|47087.3|47092.3|47072.3|18
1746472500000|2025-05-05 19:15:00|47097.3|47077.3|47097.3|47077.3|47114.8|47094.8|47092.3|47072.3|18
1746472800000|2025-05-05 19:20:00|47094.8|47074.8|47094.9|47074.9|47097.3|47077.3|47074.9|47054.9|9
1746473100000|2025-05-05 19:25:00|47092.7|47072.7|47139.9|47119.9|47139.9|47119.9|47090.2|47070.2|48
1746473400000|2025-05-05 19:30:00|47137.4|47117.4|47157.7|47137.7|47157.7|47137.7|47127.4|47107.4|22
1746473700000|2025-05-05 19:35:00|47157.4|47137.4|47172.4|47152.4|47179.9|47159.9|47150.2|47130.2|42
1746474000000|2025-05-05 19:40:00|47172.5|47152.5|47119.7|47099.7|47172.5|47152.5|47119.7|47099.7|33
1746474300000|2025-05-05 19:45:00|47120|47100|47135|47115|47145|47125|47107.2|47087.2|13
1746474600000|2025-05-05 19:50:00|47139.7|47119.7|47087.5|47067.5|47142.5|47122.5|47087.5|47067.5|34
1746474900000|2025-05-05 19:55:00|47089.7|47069.7|47087.6|47067.6|47097.5|47077.5|47057.6|47037.6|50
1746475200000|2025-05-05 20:00:00|47085.1|47065.1|47112.6|47092.6|47120.1|47100.1|47085.1|47065.1|64
1746475500000|2025-05-05 20:05:00|47115.1|47095.1|47087.6|47067.6|47115.1|47095.1|47085.1|47065.1|25
1746475800000|2025-05-05 20:10:00|47082.6|47062.6|47059.8|47039.8|47082.9|47062.9|47059.8|47039.8|10
1746476100000|2025-05-05 20:15:00|47057.6|47037.6|47047.7|47027.7|47057.6|47037.6|47042.7|47022.7|18
1746476400000|2025-05-05 20:20:00|47050.2|47030.2|47045.2|47025.2|47050.2|47030.2|47040.2|47020.2|12
1746476700000|2025-05-05 20:25:00|47045.5|47025.5|47057.7|47037.7|47060.2|47040.2|47045.5|47025.5|10
1746477000000|2025-05-05 20:30:00|47055.2|47035.2|47060.3|47040.3|47060.3|47040.3|47052.7|47032.7|6
1746477300000|2025-05-05 20:35:00|47058.1|47038.1|47082.8|47062.8|47082.8|47062.8|47058.1|47038.1|9
1746477600000|2025-05-05 20:40:00|47085|47065|47087.8|47067.8|47122.8|47102.8|47085|47065|23
1746477900000|2025-05-05 20:45:00|47092.5|47072.5|47105.7|47085.7|47122.8|47102.8|47092.5|47072.5|22
1746478200000|2025-05-05 20:50:00|47107.8|47087.8|47112.9|47092.9|47112.9|47092.9|47102.8|47082.8|18
1746478500000|2025-05-05 20:55:00|47115.4|47095.4|47137.9|47117.9|47148.2|47128.2|47112.9|47092.9|48
1746482400000|2025-05-05 22:00:00|47126.4|47106.4|47101.1|47081.1|47133.2|47113.2|47101.1|47081.1|28
1746482700000|2025-05-05 22:05:00|47098.9|47078.9|47045.8|47025.8|47098.9|47078.9|47043.3|47023.3|27
1746483000000|2025-05-05 22:10:00|47050.5|47030.5|47048.3|47028.3|47068.3|47048.3|47045.8|47025.8|11
1746483300000|2025-05-05 22:15:00|47046.1|47026.1|47055.8|47035.8|47063|47043|47033.3|47013.3|28
1746483600000|2025-05-05 22:20:00|47051.5|47031.5|47048.4|47028.4|47053.7|47033.7|47048.4|47028.4|9
1746483900000|2025-05-05 22:25:00|47053.4|47033.4|47043.4|47023.4|47058.4|47038.4|47038.4|47018.4|4
1746484200000|2025-05-05 22:30:00|47040.9|47020.9|47008.4|46988.4|47043.4|47023.4|47005.6|46985.6|33
1746484500000|2025-05-05 22:35:00|47010.6|46990.6|47028.4|47008.4|47028.4|47008.4|47009.4|46989.4|17
1746484800000|2025-05-05 22:40:00|47028.5|47008.5|47028.5|47008.5|47036|47016|47026|47006|4
1746485100000|2025-05-05 22:45:00|47028.2|47008.2|47031|47011|47038.5|47018.5|47023.5|47003.5|16
1746485400000|2025-05-05 22:50:00|47036|47016|47038.5|47018.5|47043.5|47023.5|47036|47016|4
1746485700000|2025-05-05 22:55:00|47040.7|47020.7|47026.1|47006.1|47043.5|47023.5|47021.4|47001.4|9
1746486000000|2025-05-05 23:00:00|47023.9|47003.9|47035.8|47015.8|47035.8|47015.8|47021.1|47001.1|2
1746486300000|2025-05-05 23:05:00|47033.6|47013.6|47038.6|47018.6|47043.6|47023.6|47033.3|47013.3|5
1746486600000|2025-05-05 23:10:00|47041.1|47021.1|47043.3|47023.3|47048.3|47028.3|47038.6|47018.6|1
1746486900000|2025-05-05 23:15:00|47043.6|47023.6|47041.5|47021.5|47053.7|47033.7|47033.6|47013.6|9
1746487200000|2025-05-05 23:20:00|47043.7|47023.7|47068.7|47048.7|47068.7|47048.7|47038.7|47018.7|11
1746487500000|2025-05-05 23:25:00|47066.2|47046.2|47033.7|47013.7|47068.7|47048.7|47028.7|47008.7|10
1746487800000|2025-05-05 23:30:00|47031.5|47011.5|47031.2|47011.2|47031.5|47011.5|47023.4|47003.4|14
1746488100000|2025-05-05 23:35:00|47033.7|47013.7|47040.9|47020.9|47042.8|47022.8|47029.4|47009.4|19
1746488400000|2025-05-05 23:40:00|47041|47021|47033.8|47013.8|47041.3|47021.3|47033.8|47013.8|9
1746488700000|2025-05-05 23:45:00|47038.8|47018.8|47066|47046|47066|47046|47038.8|47018.8|11
1746489000000|2025-05-05 23:50:00|47066.3|47046.3|47043.9|47023.9|47066.3|47046.3|47041.3|47021.3|5
1746489300000|2025-05-05 23:55:00|47043.5|47023.5|47021.4|47001.4|47043.5|47023.5|47013.9|46993.9|25
1746489600000|2025-05-06 00:00:00|47023.9|47003.9|47046.4|47026.4|47076.4|47056.4|47002.4|46982.4|101
1746489900000|2025-05-06 00:05:00|47043.9|47023.9|47058.9|47038.9|47058.9|47038.9|47033.9|47013.9|33
1746490200000|2025-05-06 00:10:00|47063.9|47043.9|47034|47014|47083.6|47063.6|47034|47014|75
1746490500000|2025-05-06 00:15:00|47031.8|47011.8|46919|46899|47031.8|47011.8|46916.5|46896.5|71
1746490800000|2025-05-06 00:20:00|46921.2|46901.2|46926.5|46906.5|46944|46924|46921.2|46901.2|35
1746491100000|2025-05-06 00:25:00|46924.3|46904.3|46969|46949|46973.7|46953.7|46909|46889|25
1746491400000|2025-05-06 00:30:00|46969.1|46949.1|46991.3|46971.3|46999.1|46979.1|46969.1|46949.1|22
1746491700000|2025-05-06 00:35:00|46991.6|46971.6|46981.6|46961.6|47004.1|46984.1|46959.1|46939.1|20
1746492000000|2025-05-06 00:40:00|46984.1|46964.1|46996.6|46976.6|46998.8|46978.8|46981.6|46961.6|37
1746492300000|2025-05-06 00:45:00|47001.6|46981.6|47011.7|46991.7|47034.1|47014.1|46999.2|46979.2|38
1746492600000|2025-05-06 00:50:00|47014.5|46994.5|47029.2|47009.2|47036.7|47016.7|47009.2|46989.2|26
1746492900000|2025-05-06 00:55:00|47031.7|47011.7|47146.7|47126.7|47161.7|47141.7|47024.2|47004.2|117
1746493200000|2025-05-06 01:00:00|47148.9|47128.9|47189.2|47169.2|47246.4|47226.4|47099.2|47079.2|363
1746493500000|2025-05-06 01:05:00|47186.7|47166.7|47161.8|47141.8|47211.7|47191.7|47119.3|47099.3|106
1746493800000|2025-05-06 01:10:00|47163.9|47143.9|47219.3|47199.3|47221.5|47201.5|47139.3|47119.3|96
1746494100000|2025-05-06 01:15:00|47221.8|47201.8|47274.3|47254.3|47311.8|47291.8|47156.8|47136.8|195
1746494400000|2025-05-06 01:20:00|47281.5|47261.5|47282.2|47262.2|47349.3|47329.3|47234.3|47214.3|95
1746494700000|2025-05-06 01:25:00|47281.9|47261.9|47224.4|47204.4|47284.4|47264.4|47196.9|47176.9|64
1746495000000|2025-05-06 01:30:00|47221.9|47201.9|47221.9|47201.9|47236.9|47216.9|47136.9|47116.9|48
1746495300000|2025-05-06 01:35:00|47219.4|47199.4|47181.6|47161.6|47221.9|47201.9|47136.9|47116.9|50
1746495600000|2025-05-06 01:40:00|47184.1|47164.1|47197|47177|47259.5|47239.5|47177.3|47157.3|99
1746495900000|2025-05-06 01:45:00|47202|47182|47099.2|47079.2|47202|47182|47099.2|47079.2|43
1746496200000|2025-05-06 01:50:00|47101.3|47081.3|47187|47167|47192|47172|47096.7|47076.7|38
1746496500000|2025-05-06 01:55:00|47191.7|47171.7|47329.5|47309.5|47332|47312|47191.7|47171.7|82
1746496800000|2025-05-06 02:00:00|47334.5|47314.5|47319.6|47299.6|47357.1|47337.1|47267.1|47247.1|113
1746497100000|2025-05-06 02:05:00|47352.1|47332.1|47287.1|47267.1|47352.1|47332.1|47265.6|47245.6|68
1746497400000|2025-05-06 02:10:00|47291.4|47271.4|47284.6|47264.6|47302.1|47282.1|47244.6|47224.6|34
1746497700000|2025-05-06 02:15:00|47287.1|47267.1|47299.7|47279.7|47299.7|47279.7|47259.6|47239.6|6
1746498000000|2025-05-06 02:20:00|47304.7|47284.7|47291.9|47271.9|47319.7|47299.7|47266.8|47246.8|59
1746498300000|2025-05-06 02:25:00|47289.7|47269.7|47259.7|47239.7|47292.2|47272.2|47229.7|47209.7|25
1746498600000|2025-05-06 02:30:00|47264.7|47244.7|47204.7|47184.7|47280|47260|47155.4|47135.4|74
1746498900000|2025-05-06 02:35:00|47207.2|47187.2|47334.8|47314.8|47334.8|47314.8|47204.7|47184.7|79
1746499200000|2025-05-06 02:40:00|47332.3|47312.3|47299.8|47279.8|47339.8|47319.8|47292.6|47272.6|26
1746499500000|2025-05-06 02:45:00|47299.5|47279.5|47307.3|47287.3|47344.8|47324.8|47292.3|47272.3|25
1746499800000|2025-05-06 02:50:00|47309.8|47289.8|47282.7|47262.7|47324.8|47304.8|47272.3|47252.3|17
1746500100000|2025-05-06 02:55:00|47284.8|47264.8|47317.4|47297.4|47319.9|47299.9|47284.8|47264.8|19
1746500400000|2025-05-06 03:00:00|47319.9|47299.9|47329.9|47309.9|47349.2|47329.2|47299.9|47279.9|25
1746500700000|2025-05-06 03:05:00|47330.2|47310.2|47364.9|47344.9|47367.4|47347.4|47312.4|47292.4|48
1746501000000|2025-05-06 03:10:00|47367.4|47347.4|47405|47385|47419.9|47399.9|47367.4|47347.4|72
1746501300000|2025-05-06 03:15:00|47402.5|47382.5|47425|47405|47440|47420|47385|47365|68
1746501600000|2025-05-06 03:20:00|47427.5|47407.5|47422.5|47402.5|47445|47425|47417.5|47397.5|25
1746501900000|2025-05-06 03:25:00|47420|47400|47470|47450|47510|47490|47410|47390|55
1746502200000|2025-05-06 03:30:00|47472.5|47452.5|47475.1|47455.1|47480.1|47460.1|47432.5|47412.5|36
1746502500000|2025-05-06 03:35:00|47477.2|47457.2|47445.1|47425.1|47482.6|47462.6|47440.1|47420.1|23
1746502800000|2025-05-06 03:40:00|47442.9|47422.9|47470.1|47450.1|47470.1|47450.1|47440.1|47420.1|19
1746503100000|2025-05-06 03:45:00|47472.3|47452.3|47490.5|47470.5|47495.5|47475.5|47460.1|47440.1|33
1746503400000|2025-05-06 03:50:00|47493|47473|47485.2|47465.2|47495.2|47475.2|47465.5|47445.5|21
1746503700000|2025-05-06 03:55:00|47480.2|47460.2|47490.2|47470.2|47497.7|47477.7|47468|47448|15
1746504000000|2025-05-06 04:00:00|47487.7|47467.7|47454.9|47434.9|47487.7|47467.7|47452.7|47432.7|53
1746504300000|2025-05-06 04:05:00|47461.4|47441.4|47467.1|47447.1|47494.6|47474.6|47461.4|47441.4|17
1746504600000|2025-05-06 04:10:00|47464.9|47444.9|47482.1|47462.1|47489.9|47469.9|47464.6|47444.6|17
1746504900000|2025-05-06 04:15:00|47480|47460|47484.7|47464.7|47517.1|47497.1|47457.1|47437.1|35
1746505200000|2025-05-06 04:20:00|47485|47465|47477.2|47457.2|47489.7|47469.7|47474.7|47454.7|14
1746505500000|2025-05-06 04:25:00|47479.4|47459.4|47474.7|47454.7|47481.9|47461.9|47472.2|47452.2|13
1746505800000|2025-05-06 04:30:00|47472.2|47452.2|47479.7|47459.7|47482.2|47462.2|47469.7|47449.7|5
1746506100000|2025-05-06 04:35:00|47482.2|47462.2|47494.4|47474.4|47495.1|47475.1|47482.2|47462.2|5
1746506400000|2025-05-06 04:40:00|47494.8|47474.8|47489.8|47469.8|47496.9|47476.9|47469.8|47449.8|7
1746506700000|2025-05-06 04:45:00|47487.3|47467.3|47519.8|47499.8|47519.8|47499.8|47487.3|47467.3|15
1746507000000|2025-05-06 04:50:00|47517.3|47497.3|47489.8|47469.8|47519.8|47499.8|47484.8|47464.8|23
1746507300000|2025-05-06 04:55:00|47494.5|47474.5|47489.9|47469.9|47504.9|47484.9|47489.9|47469.9|17
1746507600000|2025-05-06 05:00:00|47492|47472|47477.7|47457.7|47512.4|47492.4|47477.4|47457.4|28
1746507900000|2025-05-06 05:05:00|47477.4|47457.4|47430.3|47410.3|47477.4|47457.4|47430.3|47410.3|73
1746508200000|2025-05-06 05:10:00|47432.8|47412.8|47462.5|47442.5|47467.5|47447.5|47432.8|47412.8|16
1746508500000|2025-05-06 05:15:00|47460|47440|47467.5|47447.5|47477.8|47457.8|47445|47425|13
1746508800000|2025-05-06 05:20:00|47469.7|47449.7|47477.5|47457.5|47492.5|47472.5|47465|47445|35
1746509100000|2025-05-06 05:25:00|47477.2|47457.2|47465|47445|47477.5|47457.5|47465|47445|16
1746509400000|2025-05-06 05:30:00|47467.2|47447.2|47434.7|47414.7|47495|47475|47432.6|47412.6|88
1746509700000|2025-05-06 05:35:00|47435.1|47415.1|47255.4|47235.4|47437.6|47417.6|47255.4|47235.4|117
1746510000000|2025-05-06 05:40:00|47255.1|47235.1|47185.8|47165.8|47257.6|47237.6|47180.1|47160.1|151
1746510300000|2025-05-06 05:45:00|47183.3|47163.3|47185.1|47165.1|47220.1|47200.1|47123|47103|120
1746510600000|2025-05-06 05:50:00|47180.1|47160.1|47224.8|47204.8|47224.8|47204.8|47130.2|47110.2|102
1746510900000|2025-05-06 05:55:00|47220.5|47200.5|47192.7|47172.7|47220.5|47200.5|47170.2|47150.2|66
1746511200000|2025-05-06 06:00:00|47190.2|47170.2|47207.7|47187.7|47237.4|47217.4|47188|47168|33
1746511500000|2025-05-06 06:05:00|47210.2|47190.2|47242.8|47222.8|47249.9|47229.9|47187.7|47167.7|131
1746511800000|2025-05-06 06:10:00|47242.4|47222.4|47167.8|47147.8|47287.8|47267.8|47160.3|47140.3|178
1746512100000|2025-05-06 06:15:00|47165.3|47145.3|47165.3|47145.3|47182.8|47162.8|47150.3|47130.3|52
1746512400000|2025-05-06 06:20:00|47160.6|47140.6|47078.5|47058.5|47161|47141|47073.5|47053.5|246
1746512700000|2025-05-06 06:25:00|47081|47061|46936.4|46916.4|47100.7|47080.7|46934.2|46914.2|179
1746513000000|2025-05-06 06:30:00|46945|46925|47041.1|47021.1|47041.1|47021.1|46911.7|46891.7|141
1746513300000|2025-05-06 06:35:00|47043.2|47023.2|47163.6|47143.6|47170.7|47150.7|47041.1|47021.1|104
1746513600000|2025-05-06 06:40:00|47166.1|47146.1|47128.6|47108.6|47186.1|47166.1|47101.1|47081.1|123
1746513900000|2025-05-06 06:45:00|47126.1|47106.1|47073.6|47053.6|47158.6|47138.6|47073.6|47053.6|47
1746514200000|2025-05-06 06:50:00|47069.3|47049.3|47028.7|47008.7|47076.1|47056.1|47021.2|47001.2|60
1746514500000|2025-05-06 06:55:00|47026.5|47006.5|47031.2|47011.2|47033.7|47013.7|46959|46939|81
1746514800000|2025-05-06 07:00:00|47033.4|47013.4|47093.7|47073.7|47136.2|47116.2|47026.2|47006.2|76
1746515100000|2025-05-06 07:05:00|47096.2|47076.2|47078.8|47058.8|47103.7|47083.7|47053.7|47033.7|34
1746515400000|2025-05-06 07:10:00|47079.4|47059.4|47088.8|47068.8|47133.8|47113.8|47078.8|47058.8|41
1746515700000|2025-05-06 07:15:00|47091.3|47071.3|47091.3|47071.3|47116|47096|47086.3|47066.3|47
1746516000000|2025-05-06 07:20:00|47093.8|47073.8|47136.3|47116.3|47146|47126|47056.3|47036.3|52
1746516300000|2025-05-06 07:25:00|47134.2|47114.2|47093.9|47073.9|47166.4|47146.4|47073.9|47053.9|51
1746516600000|2025-05-06 07:30:00|47096.4|47076.4|47014.2|46994.2|47101.4|47081.4|47008.9|46988.9|46
1746516900000|2025-05-06 07:35:00|47013.9|46993.9|47053.9|47033.9|47056.4|47036.4|46983.9|46963.9|51
1746517200000|2025-05-06 07:40:00|47056.4|47036.4|47071.4|47051.4|47073.9|47053.9|47046.4|47026.4|18
1746517500000|2025-05-06 07:45:00|47071.5|47051.5|47179|47159|47204|47184|47071.5|47051.5|101
1746517800000|2025-05-06 07:50:00|47181.1|47161.1|47114|47094|47189|47169|47114|47094|47
1746518100000|2025-05-06 07:55:00|47116.2|47096.2|47111.5|47091.5|47131.5|47111.5|47096.5|47076.5|28
1746518400000|2025-05-06 08:00:00|47115.9|47095.9|47029.1|47009.1|47166.5|47146.5|46991.5|46971.5|250
1746518700000|2025-05-06 08:05:00|47033.4|47013.4|46986.6|46966.6|47046.6|47026.6|46961.6|46941.6|100
1746519000000|2025-05-06 08:10:00|46984.1|46964.1|47029.1|47009.1|47044.1|47024.1|46949.1|46929.1|75
1746519300000|2025-05-06 08:15:00|47031.6|47011.6|46967|46947|47034.1|47014.1|46959.1|46939.1|103
1746519600000|2025-05-06 08:20:00|46969.5|46949.5|46906.7|46886.7|46991.6|46971.6|46894.2|46874.2|150
1746519900000|2025-05-06 08:25:00|46904.5|46884.5|46916.7|46896.7|46949.2|46929.2|46904.5|46884.5|56
1746520200000|2025-05-06 08:30:00|46914.2|46894.2|46956.7|46936.7|46956.7|46936.7|46902.1|46882.1|89
1746520500000|2025-05-06 08:35:00|46958.9|46938.9|46909.3|46889.3|46986.7|46966.7|46909.3|46889.3|37
1746520800000|2025-05-06 08:40:00|46906.8|46886.8|46964.3|46944.3|46966.8|46946.8|46906.8|46886.8|37
1746521100000|2025-05-06 08:45:00|46966.4|46946.4|46926.8|46906.8|47016.8|46996.8|46924.6|46904.6|49
1746521400000|2025-05-06 08:50:00|46931.8|46911.8|46956.8|46936.8|46994.3|46974.3|46931.8|46911.8|46
1746521700000|2025-05-06 08:55:00|46954.7|46934.7|46924.4|46904.4|46964|46944|46921.9|46901.9|102
1746522000000|2025-05-06 09:00:00|46926.9|46906.9|46941.9|46921.9|46956.9|46936.9|46854.4|46834.4|116
1746522300000|2025-05-06 09:05:00|46939.4|46919.4|46991.6|46971.6|46991.6|46971.6|46936.9|46916.9|39
1746522600000|2025-05-06 09:10:00|46991.9|46971.9|46951.9|46931.9|47012.3|46992.3|46951.9|46931.9|22
1746522900000|2025-05-06 09:15:00|46946.9|46926.9|46837|46817|46946.9|46926.9|46804.5|46784.5|175
1746523200000|2025-05-06 09:20:00|46832.3|46812.3|46847|46827|46867|46847|46804.5|46784.5|121
1746523500000|2025-05-06 09:25:00|46832|46812|46944.5|46924.5|46944.5|46924.5|46819.8|46799.8|185
1746523800000|2025-05-06 09:30:00|46942|46922|46949.6|46929.6|46959.5|46939.5|46934.6|46914.6|31
1746524100000|2025-05-06 09:35:00|46952.1|46932.1|47012.4|46992.4|47019.6|46999.6|46937.1|46917.1|206
1746524400000|2025-05-06 09:40:00|47008.1|46988.1|47012.1|46992.1|47059.6|47039.6|46997.1|46977.1|72
1746524700000|2025-05-06 09:45:00|47007.1|46987.1|46982.1|46962.1|47022.1|47002.1|46972.1|46952.1|33
1746525000000|2025-05-06 09:50:00|46986.5|46966.5|47127.5|47107.5|47137.2|47117.2|46972.5|46952.5|132
1746525300000|2025-05-06 09:55:00|47127.2|47107.2|47102.2|47082.2|47222.2|47202.2|47080.7|47060.7|294
1746525600000|2025-05-06 10:00:00|47100|47080|46997.2|46977.2|47100|47080|46996.9|46976.9|122
1746525900000|2025-05-06 10:05:00|46995.1|46975.1|46979.7|46959.7|47052.2|47032.2|46977.2|46957.2|88
1746526200000|2025-05-06 10:10:00|46977.9|46957.9|47059.8|47039.8|47059.8|47039.8|46952.3|46932.3|107
1746526500000|2025-05-06 10:15:00|47057.3|47037.3|47152|47132|47166.9|47146.9|47057.3|47037.3|136
1746526800000|2025-05-06 10:20:00|47152.3|47132.3|47137.3|47117.3|47159.5|47139.5|47119.8|47099.8|58
1746527100000|2025-05-06 10:25:00|47147.3|47127.3|47142.4|47122.4|47162|47142|47132.3|47112.3|30
1746527400000|2025-05-06 10:30:00|47144.5|47124.5|47197.4|47177.4|47207.4|47187.4|47142.4|47122.4|48
1746527700000|2025-05-06 10:35:00|47194.9|47174.9|47137.4|47117.4|47212.1|47192.1|47134.9|47114.9|27
1746528000000|2025-05-06 10:40:00|47134.9|47114.9|47059.9|47039.9|47134.9|47114.9|47037.4|47017.4|51
1746528300000|2025-05-06 10:45:00|47057.8|47037.8|47025|47005|47059.9|47039.9|47012.5|46992.5|29
1746528600000|2025-05-06 10:50:00|47027.5|47007.5|47060|47040|47060|47040|47002.5|46982.5|16
1746528900000|2025-05-06 10:55:00|47062.5|47042.5|47140|47120|47145|47125|47062.5|47042.5|32
1746529200000|2025-05-06 11:00:00|47144.3|47124.3|47136.9|47116.9|47169.4|47149.4|47104.7|47084.7|150
1746529500000|2025-05-06 11:05:00|47137.2|47117.2|47209.4|47189.4|47209.4|47189.4|47117.2|47097.2|93
1746529800000|2025-05-06 11:10:00|47211.6|47191.6|47232.3|47212.3|47246.9|47226.9|47204.4|47184.4|154
1746530100000|2025-05-06 11:15:00|47227.6|47207.6|47247.3|47227.3|47255.1|47235.1|47215.1|47195.1|31
1746530400000|2025-05-06 11:20:00|47247.6|47227.6|47212.7|47192.7|47275.1|47255.1|47197.7|47177.7|54
1746530700000|2025-05-06 11:25:00|47215.2|47195.2|47268|47248|47268|47248|47207.7|47187.7|31
1746531000000|2025-05-06 11:30:00|47270.5|47250.5|47282.7|47262.7|47287.7|47267.7|47227.7|47207.7|73
1746531300000|2025-05-06 11:35:00|47280.2|47260.2|47215.2|47195.2|47299.9|47279.9|47185.2|47165.2|112
1746531600000|2025-05-06 11:40:00|47212.7|47192.7|47206|47186|47235.3|47215.3|47183.5|47163.5|111
1746531900000|2025-05-06 11:45:00|47201|47181|47146|47126|47203.5|47183.5|47146|47126|82
1746532200000|2025-05-06 11:50:00|47148.1|47128.1|47188.5|47168.5|47208.5|47188.5|47148.1|47128.1|35
1746532500000|2025-05-06 11:55:00|47186|47166|47220.7|47200.7|47235.4|47215.4|47178.5|47158.5|101
1746532800000|2025-05-06 12:00:00|47222.9|47202.9|47247.9|47227.9|47277.9|47257.9|47190.4|47170.4|128
1746533100000|2025-05-06 12:05:00|47243.2|47223.2|47367.2|47347.2|47392.2|47372.2|47232.9|47212.9|317
1746533400000|2025-05-06 12:10:00|47369.4|47349.4|47382.2|47362.2|47469.7|47449.7|47364.7|47344.7|286
1746533700000|2025-05-06 12:15:00|47380.1|47360.1|47389.8|47369.8|47397.3|47377.3|47342.3|47322.3|72
1746534000000|2025-05-06 12:20:00|47392.3|47372.3|47433|47413|47489.4|47469.4|47392.3|47372.3|240
1746534300000|2025-05-06 12:25:00|47432.3|47412.3|47434.5|47414.5|47449.1|47429.1|47407.3|47387.3|127
1746534600000|2025-05-06 12:30:00|47432.3|47412.3|47437.4|47417.4|47439.5|47419.5|47405.5|47385.5|93
1746534900000|2025-05-06 12:35:00|47440.2|47420.2|47445.2|47425.2|47477.4|47457.4|47429.9|47409.9|129
1746535200000|2025-05-06 12:40:00|47447.4|47427.4|47429.9|47409.9|47462.4|47442.4|47424.9|47404.9|97
1746535500000|2025-05-06 12:45:00|47434.9|47414.9|47454.9|47434.9|47454.9|47434.9|47412.4|47392.4|102
1746535800000|2025-05-06 12:50:00|47457.4|47437.4|47440|47420|47472.4|47452.4|47427.5|47407.5|48
1746536100000|2025-05-06 12:55:00|47440.7|47420.7|47472.5|47452.5|47477.5|47457.5|47440.7|47420.7|115
1746536400000|2025-05-06 13:00:00|47475.3|47455.3|47607.5|47587.5|47655|47635|47475.3|47455.3|599
1746536700000|2025-05-06 13:05:00|47605.4|47585.4|47582.9|47562.9|47612.9|47592.9|47517.5|47497.5|188
1746537000000|2025-05-06 13:10:00|47582.5|47562.5|47582.6|47562.6|47615.1|47595.1|47527.6|47507.6|169
1746537300000|2025-05-06 13:15:00|47587.2|47567.2|47555.5|47535.5|47682.6|47662.6|47545.1|47525.1|491
1746537600000|2025-05-06 13:20:00|47555.1|47535.1|47639.8|47619.8|47639.8|47619.8|47555.1|47535.1|240
1746537900000|2025-05-06 13:25:00|47640.1|47620.1|47759.8|47739.8|47775.2|47755.2|47627.6|47607.6|360
1746538200000|2025-05-06 13:30:00|47757.7|47737.7|47685.2|47665.2|47775.5|47755.5|47647.7|47627.7|420
1746538500000|2025-05-06 13:35:00|47683|47663|47622.7|47602.7|47715.2|47695.2|47617.7|47597.7|282
1746538800000|2025-05-06 13:40:00|47627|47607|47722.7|47702.7|47729.9|47709.9|47615.2|47595.2|252
1746539100000|2025-05-06 13:45:00|47724.9|47704.9|47742.8|47722.8|47772.8|47752.8|47713.4|47693.4|310
1746539400000|2025-05-06 13:50:00|47740.3|47720.3|47730.3|47710.3|47770.3|47750.3|47704.9|47684.9|478
1746539700000|2025-05-06 13:55:00|47732.8|47712.8|47782.5|47762.5|47832.1|47812.1|47682.8|47662.8|570
1746540000000|2025-05-06 14:00:00|47786.8|47766.8|47821.8|47801.8|47879.3|47859.3|47786.8|47766.8|334
1746540300000|2025-05-06 14:05:00|47822.2|47802.2|47889.3|47869.3|47889.3|47869.3|47787.5|47767.5|287
1746540600000|2025-05-06 14:10:00|47889.7|47869.7|47879.7|47859.7|47914.7|47894.7|47852.2|47832.2|226
1746540900000|2025-05-06 14:15:00|47882.2|47862.2|47907.2|47887.2|47952.2|47932.2|47877.6|47857.6|311
1746541200000|2025-05-06 14:20:00|47907.6|47887.6|47987.6|47967.6|47994.4|47974.4|47907.6|47887.6|210
1746541500000|2025-05-06 14:25:00|47985.5|47965.5|47847.3|47827.3|47985.5|47965.5|47845.1|47825.1|248
1746541800000|2025-05-06 14:30:00|47847.6|47827.6|47877.3|47857.3|47882.3|47862.3|47812.3|47792.3|255
1746542100000|2025-05-06 14:35:00|47882.3|47862.3|47944.8|47924.8|47954.8|47934.8|47857.3|47837.3|347
1746542400000|2025-05-06 14:40:00|47940.2|47920.2|47823.1|47803.1|47940.2|47920.2|47800.6|47780.6|440
1746542700000|2025-05-06 14:45:00|47825.6|47805.6|47911.3|47891.3|47933.1|47913.1|47825.6|47805.6|311
1746543000000|2025-05-06 14:50:00|47913.4|47893.4|47818.1|47798.1|47913.4|47893.4|47773.1|47753.1|223
1746543300000|2025-05-06 14:55:00|47815.6|47795.6|47820.3|47800.3|47855.6|47835.6|47813.1|47793.1|111
1746543600000|2025-05-06 15:00:00|47822.5|47802.5|47843.2|47823.2|47885.3|47865.3|47811|47791|117
1746543900000|2025-05-06 15:05:00|47848.2|47828.2|47848.2|47828.2|47853.2|47833.2|47818.2|47798.2|64
1746544200000|2025-05-06 15:10:00|47850.7|47830.7|47963.2|47943.2|47968.2|47948.2|47843.2|47823.2|127
1746544500000|2025-05-06 15:15:00|47960.7|47940.7|47938.6|47918.6|47993.6|47973.6|47931.1|47911.1|148
1746544800000|2025-05-06 15:20:00|47943.3|47923.3|47955.8|47935.8|47975.8|47955.8|47913.3|47893.3|159
1746545100000|2025-05-06 15:25:00|47953.3|47933.3|47928.3|47908.3|47957.9|47937.9|47920.8|47900.8|146
1746545400000|2025-05-06 15:30:00|47933|47913|47984.8|47964.8|47987.6|47967.6|47915.8|47895.8|180
1746545700000|2025-05-06 15:35:00|47987.3|47967.3|47972.7|47952.7|48000.2|47980.2|47955.2|47935.2|204
1746546000000|2025-05-06 15:40:00|47974.8|47954.8|47912.7|47892.7|47980.2|47960.2|47875.5|47855.5|142
1746546300000|2025-05-06 15:45:00|47910.5|47890.5|47887.7|47867.7|47932.3|47912.3|47858.1|47838.1|107
1746546600000|2025-05-06 15:50:00|47889.9|47869.9|47813.1|47793.1|47910.2|47890.2|47812.7|47792.7|106
1746546900000|2025-05-06 15:55:00|47810.2|47790.2|47877.8|47857.8|47878.1|47858.1|47797.8|47777.8|112
1746547200000|2025-05-06 16:00:00|47875.3|47855.3|47947.8|47927.8|47952.4|47932.4|47860.3|47840.3|135
1746547500000|2025-05-06 16:05:00|47943.2|47923.2|47855.3|47835.3|47943.2|47923.2|47825.3|47805.3|93
1746547800000|2025-05-06 16:10:00|47857.8|47837.8|47962.9|47942.9|47965|47945|47857.8|47837.8|151
1746548100000|2025-05-06 16:15:00|47965|47945|47947.9|47927.9|47990|47970|47907.5|47887.5|162
1746548400000|2025-05-06 16:20:00|47950|47930|47897.9|47877.9|47952.9|47932.9|47867.9|47847.9|145
1746548700000|2025-05-06 16:25:00|47895.8|47875.8|47871.1|47851.1|47908.3|47888.3|47861.1|47841.1|292
1746549000000|2025-05-06 16:30:00|47868.6|47848.6|47908.7|47888.7|47916.2|47896.2|47863.6|47843.6|212
1746549300000|2025-05-06 16:35:00|47911.2|47891.2|47908.7|47888.7|47923.7|47903.7|47888.7|47868.7|130
1746549600000|2025-05-06 16:40:00|47906.2|47886.2|47875.9|47855.9|47906.2|47886.2|47868.7|47848.7|138
1746549900000|2025-05-06 16:45:00|47873.7|47853.7|47871.3|47851.3|47905.5|47885.5|47848.7|47828.7|207
1746550200000|2025-05-06 16:50:00|47869.1|47849.1|47883.8|47863.8|47908.4|47888.4|47858.8|47838.8|207
1746550500000|2025-05-06 16:55:00|47885.9|47865.9|47846.3|47826.3|47906.3|47886.3|47844.5|47824.5|990
1746550800000|2025-05-06 17:00:00|47846.7|47826.7|47868.8|47848.8|47876.7|47856.7|47821.3|47801.3|290
1746551100000|2025-05-06 17:05:00|47871|47851|47933.9|47913.9|47938.9|47918.9|47856.3|47836.3|92
1746551400000|2025-05-06 17:10:00|47931.7|47911.7|47916.4|47896.4|47933.9|47913.9|47903.9|47883.9|63
1746551700000|2025-05-06 17:15:00|47916|47896|47933.9|47913.9|47936.4|47916.4|47908.9|47888.9|16
1746552000000|2025-05-06 17:20:00|47936.4|47916.4|47883.9|47863.9|47938.6|47918.6|47878.9|47858.9|43
1746552300000|2025-05-06 17:25:00|47886.1|47866.1|47894|47874|47898.6|47878.6|47854.7|47834.7|73
1746552600000|2025-05-06 17:30:00|47894.3|47874.3|47861.5|47841.5|47911.1|47891.1|47861.5|47841.5|22
1746552900000|2025-05-06 17:35:00|47859.4|47839.4|47844|47824|47859.4|47839.4|47809|47789|27
1746553200000|2025-05-06 17:40:00|47841.5|47821.5|47769.1|47749.1|47844|47824|47769|47749|129
1746553500000|2025-05-06 17:45:00|47766.9|47746.9|47746.6|47726.6|47766.9|47746.9|47742.3|47722.3|72
1746553800000|2025-05-06 17:50:00|47744.4|47724.4|47759.1|47739.1|47774.1|47754.1|47744.4|47724.4|46
1746554100000|2025-05-06 17:55:00|47757|47737|47764.1|47744.1|47771.6|47751.6|47739.1|47719.1|52
1746554400000|2025-05-06 18:00:00|47766.3|47746.3|47722.7|47702.7|47769.1|47749.1|47715.2|47695.2|246
1746554700000|2025-05-06 18:05:00|47724.9|47704.9|47714.9|47694.9|47739.9|47719.9|47699.9|47679.9|328
1746555000000|2025-05-06 18:10:00|47717.4|47697.4|47714.9|47694.9|47722.4|47702.4|47709.9|47689.9|33
1746555300000|2025-05-06 18:15:00|47717.1|47697.1|47700|47680|47722.4|47702.4|47697.8|47677.8|23
1746555600000|2025-05-06 18:20:00|47702.5|47682.5|47715|47695|47717.5|47697.5|47700|47680|11
1746555900000|2025-05-06 18:25:00|47714.6|47694.6|47720|47700|47720|47700|47692.5|47672.5|38
1746556200000|2025-05-06 18:30:00|47717.9|47697.9|47725|47705|47730|47710|47710|47690|21
1746556500000|2025-05-06 18:35:00|47717.5|47697.5|47720.1|47700.1|47722.5|47702.5|47710|47690|33
1746556800000|2025-05-06 18:40:00|47717.6|47697.6|47720.1|47700.1|47720.1|47700.1|47707.6|47687.6|33
1746557100000|2025-05-06 18:45:00|47717.6|47697.6|47727.6|47707.6|47740.1|47720.1|47717.6|47697.6|41
1746557400000|2025-05-06 18:50:00|47729.8|47709.8|47707.6|47687.6|47730.1|47710.1|47695.1|47675.1|37
1746557700000|2025-05-06 18:55:00|47705.5|47685.5|47730.2|47710.2|47735.2|47715.2|47705.1|47685.1|14
1746558000000|2025-05-06 19:00:00|47727.7|47707.7|47710.2|47690.2|47730.2|47710.2|47708.1|47688.1|19
1746558300000|2025-05-06 19:05:00|47708.1|47688.1|47705.2|47685.2|47708.1|47688.1|47695.2|47675.2|27
1746558600000|2025-05-06 19:10:00|47704.9|47684.9|47720.3|47700.3|47722.8|47702.8|47700.2|47680.2|15
1746558900000|2025-05-06 19:15:00|47715.3|47695.3|47710.3|47690.3|47722.8|47702.8|47707.8|47687.8|182
1746559200000|2025-05-06 19:20:00|47712.8|47692.8|47717.8|47697.8|47717.8|47697.8|47702.8|47682.8|12
1746559500000|2025-05-06 19:25:00|47715.3|47695.3|47710.3|47690.3|47720.3|47700.3|47702.8|47682.8|21
1746559800000|2025-05-06 19:30:00|47710.7|47690.7|47700.4|47680.4|47715.3|47695.3|47695.4|47675.4|32
1746560100000|2025-05-06 19:35:00|47697.9|47677.9|47702.9|47682.9|47707.9|47687.9|47695.7|47675.7|22
1746560400000|2025-05-06 19:40:00|47700.4|47680.4|47690.4|47670.4|47715.4|47695.4|47690.4|47670.4|44
1746560700000|2025-05-06 19:45:00|47692.9|47672.9|47675.4|47655.4|47700.4|47680.4|47660.4|47640.4|119
1746561000000|2025-05-06 19:50:00|47677.9|47657.9|47643|47623|47685.5|47665.5|47615.5|47595.5|123
1746561300000|2025-05-06 19:55:00|47645.5|47625.5|47650.5|47630.5|47653|47633|47618|47598|89
1746561600000|2025-05-06 20:00:00|47652.6|47632.6|47660.5|47640.5|47660.5|47640.5|47635.5|47615.5|67
1746561900000|2025-05-06 20:05:00|47665.5|47645.5|47680.6|47660.6|47682.7|47662.7|47665.5|47645.5|16
1746562200000|2025-05-06 20:10:00|47684.8|47664.8|47690.6|47670.6|47695.6|47675.6|47680.6|47660.6|8
1746562500000|2025-05-06 20:15:00|47688.4|47668.4|47677.8|47657.8|47688.4|47668.4|47677.7|47657.7|7
1746562800000|2025-05-06 20:20:00|47675.6|47655.6|47658.1|47638.1|47677.8|47657.8|47653.5|47633.5|8
1746563100000|2025-05-06 20:25:00|47657.8|47637.8|47650.7|47630.7|47660.7|47640.7|47645.7|47625.7|9
1746563400000|2025-05-06 20:30:00|47653.2|47633.2|47620.7|47600.7|47653.2|47633.2|47620.7|47600.7|49
1746563700000|2025-05-06 20:35:00|47618.6|47598.6|47641.1|47621.1|47643.2|47623.2|47610.7|47590.7|26
1746564000000|2025-05-06 20:40:00|47640.7|47620.7|47610.8|47590.8|47642.9|47622.9|47610.7|47590.7|6
1746564300000|2025-05-06 20:45:00|47613.3|47593.3|47660.8|47640.8|47663.3|47643.3|47613.3|47593.3|23
1746564600000|2025-05-06 20:50:00|47660.4|47640.4|47672.9|47652.9|47673.3|47653.3|47648.3|47628.3|26
1746564900000|2025-05-06 20:55:00|47673.3|47653.3|47638.3|47618.3|47678.3|47658.3|47633.3|47613.3|39
1746568800000|2025-05-06 22:00:00|47656.2|47636.2|47896.6|47876.6|47938.7|47918.7|47656.2|47636.2|167
1746569100000|2025-05-06 22:05:00|47886.2|47866.2|47969.1|47949.1|47975.9|47955.9|47856.2|47836.2|55
1746569400000|2025-05-06 22:10:00|47966.6|47946.6|47997|47977|48093|48073|47946.2|47926.2|145
1746569700000|2025-05-06 22:15:00|47995.9|47975.9|47993.8|47973.8|48034.1|48014.1|47951.3|47931.3|54
1746570000000|2025-05-06 22:20:00|47998.4|47978.4|48059.2|48039.2|48113.8|48093.8|47998.4|47978.4|95
1746570300000|2025-05-06 22:25:00|48061.3|48041.3|48091.3|48071.3|48113.5|48093.5|48053.8|48033.8|42
1746570600000|2025-05-06 22:30:00|48088.8|48068.8|48073.9|48053.9|48151|48131|48046.4|48026.4|132
1746570900000|2025-05-06 22:35:00|48071.4|48051.4|48001.7|47981.7|48071.4|48051.4|47991.7|47971.7|44
1746571200000|2025-05-06 22:40:00|48001.4|47981.4|47958.9|47938.9|48021.4|48001.4|47958.9|47938.9|19
1746571500000|2025-05-06 22:45:00|47961.8|47941.8|47996.4|47976.4|47996.4|47976.4|47938.9|47918.9|20
1746571800000|2025-05-06 22:50:00|47998.9|47978.9|48006.5|47986.5|48019|47999|47988.9|47968.9|12
1746572100000|2025-05-06 22:55:00|48004|47984|47961.5|47941.5|48019|47999|47961.5|47941.5|36
1746572400000|2025-05-06 23:00:00|47959|47939|47959|47939|47969|47949|47919|47899|36
1746572700000|2025-05-06 23:05:00|47961.5|47941.5|47964.1|47944.1|47969|47949|47926.5|47906.5|16
1746573000000|2025-05-06 23:10:00|47963.7|47943.7|47966.6|47946.6|47989.1|47969.1|47949.1|47929.1|8
1746573300000|2025-05-06 23:15:00|47968.7|47948.7|47969.1|47949.1|48011.6|47991.6|47954.4|47934.4|43
1746573600000|2025-05-06 23:20:00|47971.2|47951.2|48006.3|47986.3|48006.3|47986.3|47968.7|47948.7|5
1746573900000|2025-05-06 23:25:00|48004.1|47984.1|48019.2|47999.2|48054.2|48034.2|47996.6|47976.6|14
1746574200000|2025-05-06 23:30:00|48011.7|47991.7|48004.2|47984.2|48021.7|48001.7|47991.7|47971.7|11
1746574500000|2025-05-06 23:35:00|48006.7|47986.7|47994.2|47974.2|48006.7|47986.7|47989.2|47969.2|1
1746574800000|2025-05-06 23:40:00|47989.2|47969.2|47994.2|47974.2|47994.2|47974.2|47964.2|47944.2|3
1746575100000|2025-05-06 23:45:00|47996.7|47976.7|48024.3|48004.3|48029.3|48009.3|47991.7|47971.7|19
1746575400000|2025-05-06 23:50:00|48022.1|48002.1|48051.8|48031.8|48074.3|48054.3|48022.1|48002.1|28
1746575700000|2025-05-06 23:55:00|48049.7|48029.7|48019.3|47999.3|48071.8|48051.8|48019.3|47999.3|106
1746576000000|2025-05-07 00:00:00|48014.3|47994.3|48001.9|47981.9|48034.3|48014.3|47981.8|47961.8|35
1746576300000|2025-05-07 00:05:00|48004|47984|47919.4|47899.4|48014.4|47994.4|47907.2|47887.2|52
1746576600000|2025-05-07 00:10:00|47921.9|47901.9|47929.4|47909.4|47951.5|47931.5|47909.4|47889.4|27
1746576900000|2025-05-07 00:15:00|47941.9|47921.9|47909.4|47889.4|47951.5|47931.5|47907.3|47887.3|37
1746577200000|2025-05-07 00:20:00|47911.9|47891.9|47839.5|47819.5|47911.9|47891.9|47827|47807|80
1746577500000|2025-05-07 00:25:00|47837|47817|47839.5|47819.5|47872|47852|47819.5|47799.5|23
1746577800000|2025-05-07 00:30:00|47841.6|47821.6|47879.5|47859.5|47907|47887|47807|47787|61
1746578100000|2025-05-07 00:35:00|47881.7|47861.7|47864.9|47844.9|47889.5|47869.5|47817|47797|40
1746578400000|2025-05-07 00:40:00|47864.5|47844.5|47827.1|47807.1|47869.6|47849.6|47817.1|47797.1|24
1746578700000|2025-05-07 00:45:00|47827.4|47807.4|47807.1|47787.1|47844.6|47824.6|47807.1|47787.1|23
1746579000000|2025-05-07 00:50:00|47804.6|47784.6|47834.6|47814.6|47834.6|47814.6|47777.1|47757.1|51
1746579300000|2025-05-07 00:55:00|47837.1|47817.1|47889.7|47869.7|47907.1|47887.1|47834.6|47814.6|69
1746579600000|2025-05-07 01:00:00|47892.2|47872.2|47899.7|47879.7|47942.2|47922.2|47845|47825|56
1746579900000|2025-05-07 01:05:00|47897.2|47877.2|47854.7|47834.7|47937.2|47917.2|47774.7|47754.7|259
1746580200000|2025-05-07 01:10:00|47857.2|47837.2|47957.2|47937.2|47989.4|47969.4|47844.7|47824.7|95
1746580500000|2025-05-07 01:15:00|47957.6|47937.6|47817.3|47797.3|47969.4|47949.4|47767.3|47747.3|86
1746580800000|2025-05-07 01:20:00|47812.6|47792.6|47654.8|47634.8|47814.8|47794.8|47642.3|47622.3|121
1746581100000|2025-05-07 01:25:00|47654.4|47634.4|47667.3|47647.3|47672|47652|47570.9|47550.9|91
1746581400000|2025-05-07 01:30:00|47665.2|47645.2|47529.9|47509.9|47665.2|47645.2|47448.4|47428.4|193
1746581700000|2025-05-07 01:35:00|47532.4|47512.4|47569.9|47549.9|47625.5|47605.5|47514.9|47494.9|77
1746582000000|2025-05-07 01:40:00|47567.4|47547.4|47614.9|47594.9|47617.4|47597.4|47544.9|47524.9|42
1746582300000|2025-05-07 01:45:00|47610.6|47590.6|47614.6|47594.6|47647.4|47627.4|47587.8|47567.8|37
1746582600000|2025-05-07 01:50:00|47619.9|47599.9|47607.5|47587.5|47642.5|47622.5|47549.9|47529.9|50
1746582900000|2025-05-07 01:55:00|47610|47590|47630.4|47610.4|47684.2|47664.2|47600|47580|31
1746583200000|2025-05-07 02:00:00|47629.6|47609.6|47545|47525|47630|47610|47472.5|47452.5|76
1746583500000|2025-05-07 02:05:00|47547.1|47527.1|47460|47440|47550|47530|47445|47425|95
1746583800000|2025-05-07 02:10:00|47464.3|47444.3|47442.6|47422.6|47489.3|47469.3|47440.1|47420.1|28
1746584100000|2025-05-07 02:15:00|47446.8|47426.8|47430.1|47410.1|47502.6|47482.6|47415.1|47395.1|107
1746584400000|2025-05-07 02:20:00|47432.6|47412.6|47465.1|47445.1|47475.1|47455.1|47425.1|47405.1|40
1746584700000|2025-05-07 02:25:00|47463|47443|47340.2|47320.2|47469.8|47449.8|47318.8|47298.8|129
1746585000000|2025-05-07 02:30:00|47337.7|47317.7|47330.2|47310.2|47415.5|47395.5|47308|47288|87
1746585300000|2025-05-07 02:35:00|47332.7|47312.7|47395.2|47375.2|47420.2|47400.2|47332.7|47312.7|80
1746585600000|2025-05-07 02:40:00|47400.2|47380.2|47335.2|47315.2|47405.2|47385.2|47325.2|47305.2|54
1746585900000|2025-05-07 02:45:00|47332.7|47312.7|47295.3|47275.3|47342.7|47322.7|47268.1|47248.1|83
1746586200000|2025-05-07 02:50:00|47297.8|47277.8|47310.3|47290.3|47350.3|47330.3|47292.8|47272.8|39
1746586500000|2025-05-07 02:55:00|47307.8|47287.8|47380.3|47360.3|47415.3|47395.3|47302.8|47282.8|49
1746586800000|2025-05-07 03:00:00|47376.1|47356.1|47372.5|47352.5|47407.5|47387.5|47360.3|47340.3|25
1746587100000|2025-05-07 03:05:00|47370.3|47350.3|47337.9|47317.9|47400.4|47380.4|47337.9|47317.9|25
1746587400000|2025-05-07 03:10:00|47345|47325|47352.9|47332.9|47360.8|47340.8|47270.4|47250.4|44
1746587700000|2025-05-07 03:15:00|47353.3|47333.3|47302.9|47282.9|47360.4|47340.4|47290.4|47270.4|12
1746588000000|2025-05-07 03:20:00|47302.6|47282.6|47348|47328|47365.5|47345.5|47300.4|47280.4|30
1746588300000|2025-05-07 03:25:00|47345.1|47325.1|47290.5|47270.5|47348|47328|47290.5|47270.5|19
1746588600000|2025-05-07 03:30:00|47295.5|47275.5|47340.5|47320.5|47350.5|47330.5|47290.5|47270.5|32
1746588900000|2025-05-07 03:35:00|47343|47323|47300.5|47280.5|47343|47323|47295.5|47275.5|24
1746589200000|2025-05-07 03:40:00|47302.7|47282.7|47285.9|47265.9|47317.7|47297.7|47283.4|47263.4|26
1746589500000|2025-05-07 03:45:00|47288.1|47268.1|47218.8|47198.8|47313.1|47293.1|47213.5|47193.5|61
1746589800000|2025-05-07 03:50:00|47221.7|47201.7|47261.4|47241.4|47268.9|47248.9|47173.8|47153.8|100
1746590100000|2025-05-07 03:55:00|47261.7|47241.7|47268.9|47248.9|47296|47276|47258.9|47238.9|28
1746590400000|2025-05-07 04:00:00|47271.4|47251.4|47353.9|47333.9|47358.9|47338.9|47271.4|47251.4|54
1746590700000|2025-05-07 04:05:00|47353.6|47333.6|47373.9|47353.9|47376.1|47356.1|47318.9|47298.9|15
1746591000000|2025-05-07 04:10:00|47374|47354|47346.1|47326.1|47376.5|47356.5|47341.5|47321.5|24
1746591300000|2025-05-07 04:15:00|47344|47324|47349|47329|47361.5|47341.5|47339|47319|24
1746591600000|2025-05-07 04:20:00|47346.5|47326.5|47339|47319|47349|47329|47329|47309|19
1746591900000|2025-05-07 04:25:00|47343.7|47323.7|47336.6|47316.6|47364|47344|47334.1|47314.1|12
1746592200000|2025-05-07 04:30:00|47339.1|47319.1|47279.1|47259.1|47339.1|47319.1|47276.6|47256.6|23
1746592500000|2025-05-07 04:35:00|47278.3|47258.3|47231.6|47211.6|47279.1|47259.1|47219.1|47199.1|57
1746592800000|2025-05-07 04:40:00|47233.7|47213.7|47236.6|47216.6|47239.1|47219.1|47216.6|47196.6|11
1746593100000|2025-05-07 04:45:00|47237|47217|47216.7|47196.7|47239.1|47219.1|47184.2|47164.2|58
1746593400000|2025-05-07 04:50:00|47214.2|47194.2|47249.2|47229.2|47254.2|47234.2|47209.5|47189.5|21
1746593700000|2025-05-07 04:55:00|47246.7|47226.7|47216.7|47196.7|47249.2|47229.2|47209.2|47189.2|12
1746594000000|2025-05-07 05:00:00|47219.2|47199.2|47221.8|47201.8|47223.9|47203.9|47177.1|47157.1|14
1746594300000|2025-05-07 05:05:00|47224.3|47204.3|47259.3|47239.3|47259.3|47239.3|47216.8|47196.8|19
1746594600000|2025-05-07 05:10:00|47261.8|47241.8|47277.9|47257.9|47294.7|47274.7|47229.3|47209.3|73
1746594900000|2025-05-07 05:15:00|47275.4|47255.4|47326.8|47306.8|47329.3|47309.3|47275.4|47255.4|39
1746595200000|2025-05-07 05:20:00|47329|47309|47314.4|47294.4|47329.4|47309.4|47314.4|47294.4|19
1746595500000|2025-05-07 05:25:00|47316.9|47296.9|47314.4|47294.4|47324.4|47304.4|47294.4|47274.4|14
1746595800000|2025-05-07 05:30:00|47316.9|47296.9|47326.2|47306.2|47339.4|47319.4|47299.4|47279.4|43
1746596100000|2025-05-07 05:35:00|47326.9|47306.9|47297|47277|47326.9|47306.9|47289.4|47269.4|31
1746596400000|2025-05-07 05:40:00|47294.8|47274.8|47304.5|47284.5|47329.5|47309.5|47292|47272|25
1746596700000|2025-05-07 05:45:00|47304.9|47284.9|47294.5|47274.5|47337|47317|47294.5|47274.5|60
1746597000000|2025-05-07 05:50:00|47296.6|47276.6|47331.7|47311.7|47374.5|47354.5|47296.6|47276.6|57
1746597300000|2025-05-07 05:55:00|47333.8|47313.8|47312.1|47292.1|47337|47317|47294.6|47274.6|23
1746597600000|2025-05-07 06:00:00|47314.6|47294.6|47352.1|47332.1|47367.1|47347.1|47307.1|47287.1|38
1746597900000|2025-05-07 06:05:00|47350|47330|47309.2|47289.2|47359.6|47339.6|47309.2|47289.2|38
1746598200000|2025-05-07 06:10:00|47307.1|47287.1|47285|47265|47307.1|47287.1|47232.5|47212.5|66
1746598500000|2025-05-07 06:15:00|47287.5|47267.5|47269.7|47249.7|47289.7|47269.7|47245|47225|12
1746598800000|2025-05-07 06:20:00|47269.3|47249.3|47287.2|47267.2|47297.2|47277.2|47254.7|47234.7|11
1746599100000|2025-05-07 06:25:00|47289.3|47269.3|47314.7|47294.7|47314.7|47294.7|47244.7|47224.7|55
1746599400000|2025-05-07 06:30:00|47316.9|47296.9|47284.8|47264.8|47319.7|47299.7|47274.8|47254.8|68
1746599700000|2025-05-07 06:35:00|47282.3|47262.3|47334.4|47314.4|47334.8|47314.8|47282.3|47262.3|29
1746600000000|2025-05-07 06:40:00|47334.8|47314.8|47382.3|47362.3|47409|47389|47334.8|47314.8|73
1746600300000|2025-05-07 06:45:00|47384.4|47364.4|47359.8|47339.8|47387.3|47367.3|47344.8|47324.8|63
1746600600000|2025-05-07 06:50:00|47362|47342|47375.2|47355.2|47409.9|47389.9|47359.8|47339.8|27
1746600900000|2025-05-07 06:55:00|47377.4|47357.4|47362|47342|47377.4|47357.4|47325.3|47305.3|33
1746601200000|2025-05-07 07:00:00|47362.4|47342.4|47347.4|47327.4|47394.9|47374.9|47312.4|47292.4|60
1746601500000|2025-05-07 07:05:00|47349.9|47329.9|47340.3|47320.3|47374.9|47354.9|47329.9|47309.9|39
1746601800000|2025-05-07 07:10:00|47338.2|47318.2|47375|47355|47379.2|47359.2|47330|47310|75
1746602100000|2025-05-07 07:15:00|47372.9|47352.9|47305|47285|47372.9|47352.9|47297.5|47277.5|56
1746602400000|2025-05-07 07:20:00|47307.5|47287.5|47322.5|47302.5|47337.5|47317.5|47302.5|47282.5|56
1746602700000|2025-05-07 07:25:00|47320|47300|47320.1|47300.1|47345.1|47325.1|47305.4|47285.4|21
1746603000000|2025-05-07 07:30:00|47322.6|47302.6|47347.6|47327.6|47353|47333|47310.8|47290.8|40
1746603300000|2025-05-07 07:35:00|47345.5|47325.5|47460.5|47440.5|47462.6|47442.6|47345.1|47325.1|100
1746603600000|2025-05-07 07:40:00|47457.6|47437.6|47486.9|47466.9|47497.3|47477.3|47435.9|47415.9|91
1746603900000|2025-05-07 07:45:00|47484.4|47464.4|47471.9|47451.9|47551.2|47531.2|47471.9|47451.9|162
1746604200000|2025-05-07 07:50:00|47474.4|47454.4|47537.3|47517.3|47564.4|47544.4|47469.4|47449.4|98
1746604500000|2025-05-07 07:55:00|47536.9|47516.9|47544.5|47524.5|47554.5|47534.5|47522|47502|79
1746604800000|2025-05-07 08:00:00|47546.6|47526.6|47464.5|47444.5|47559.9|47539.9|47419.5|47399.5|143
1746605100000|2025-05-07 08:05:00|47462|47442|47417|47397|47464.5|47444.5|47407.8|47387.8|46
1746605400000|2025-05-07 08:10:00|47419.2|47399.2|47459.9|47439.9|47474.6|47454.6|47402|47382|40
1746605700000|2025-05-07 08:15:00|47460.3|47440.3|47449.6|47429.6|47471.7|47451.7|47444.6|47424.6|40
1746606000000|2025-05-07 08:20:00|47449.2|47429.2|47444.6|47424.6|47454.6|47434.6|47414.6|47394.6|37
1746606300000|2025-05-07 08:25:00|47442.5|47422.5|47459.3|47439.3|47459.3|47439.3|47434.6|47414.6|16
1746606600000|2025-05-07 08:30:00|47461.4|47441.4|47434.7|47414.7|47472.5|47452.5|47422.5|47402.5|33
1746606900000|2025-05-07 08:35:00|47432.5|47412.5|47414.7|47394.7|47432.5|47412.5|47409.7|47389.7|26
1746607200000|2025-05-07 08:40:00|47416.8|47396.8|47434.7|47414.7|47452.2|47432.2|47414.7|47394.7|29
1746607500000|2025-05-07 08:45:00|47432.6|47412.6|47264.8|47244.8|47432.6|47412.6|47264.7|47244.7|119
1746607800000|2025-05-07 08:50:00|47262.6|47242.6|47319.8|47299.8|47319.8|47299.8|47237.3|47217.3|86
1746608100000|2025-05-07 08:55:00|47317.7|47297.7|47274.8|47254.8|47319.8|47299.8|47274.8|47254.8|20
1746608400000|2025-05-07 09:00:00|47272.3|47252.3|47254.5|47234.5|47304.8|47284.8|47249.8|47229.8|46
1746608700000|2025-05-07 09:05:00|47254.8|47234.8|47212.7|47192.7|47264.8|47244.8|47184.9|47164.9|156
1746609000000|2025-05-07 09:10:00|47212.4|47192.4|47234.9|47214.9|47249.5|47229.5|47204.9|47184.9|63
1746609300000|2025-05-07 09:15:00|47232.8|47212.8|47127.4|47107.4|47234.9|47214.9|47124.9|47104.9|97
1746609600000|2025-05-07 09:20:00|47129.9|47109.9|47045.7|47025.7|47129.9|47109.9|47029.9|47009.9|116
1746609900000|2025-05-07 09:25:00|47043.2|47023.2|47021.1|47001.1|47058.2|47038.2|47020.7|47000.7|119
1746610200000|2025-05-07 09:30:00|47025.7|47005.7|46988.3|46968.3|47029|47009|46960.7|46940.7|194
1746610500000|2025-05-07 09:35:00|46992.9|46972.9|47025.8|47005.8|47028.3|47008.3|46990.8|46970.8|78
1746610800000|2025-05-07 09:40:00|47028.7|47008.7|47000.8|46980.8|47030.8|47010.8|47000.8|46980.8|96
1746611100000|2025-05-07 09:45:00|47002.9|46982.9|47023|47003|47023|47003|46973.3|46953.3|79
1746611400000|2025-05-07 09:50:00|47020.8|47000.8|47010.9|46990.9|47020.8|47000.8|46990.9|46970.9|52
1746611700000|2025-05-07 09:55:00|47008.4|46988.4|47030.9|47010.9|47050.9|47030.9|46980.9|46960.9|120
1746612000000|2025-05-07 10:00:00|47033|47013|47081.3|47061.3|47100.9|47080.9|47013.4|46993.4|87
1746612300000|2025-05-07 10:05:00|47083.4|47063.4|47103.5|47083.5|47125.9|47105.9|47083.4|47063.4|126
1746612600000|2025-05-07 10:10:00|47105.6|47085.6|47081|47061|47118.1|47098.1|47071|47051|115
1746612900000|2025-05-07 10:15:00|47083.1|47063.1|47058.9|47038.9|47131|47111|47058.9|47038.9|135
1746613200000|2025-05-07 10:20:00|47056.8|47036.8|46947.4|46927.4|47056.8|47036.8|46923.5|46903.5|212
1746613500000|2025-05-07 10:25:00|46951|46931|46888.9|46868.9|46973.5|46953.5|46888.9|46868.9|99
1746613800000|2025-05-07 10:30:00|46888.6|46868.6|46926.1|46906.1|46926.1|46906.1|46878.6|46858.6|89
1746614100000|2025-05-07 10:35:00|46921.1|46901.1|46673.6|46653.6|46921.1|46901.1|46661.1|46641.1|444
1746614400000|2025-05-07 10:40:00|46668.6|46648.6|46753.7|46733.7|46753.7|46733.7|46651.1|46631.1|248
1746614700000|2025-05-07 10:45:00|46753.3|46733.3|46740.6|46720.6|46776.2|46756.2|46738.7|46718.7|186
1746615000000|2025-05-07 10:50:00|46741.9|46721.9|46804.1|46784.1|46813.3|46793.3|46741.9|46721.9|161
1746615300000|2025-05-07 10:55:00|46801.6|46781.6|46826.2|46806.2|46846.2|46826.2|46781.2|46761.2|108
1746615600000|2025-05-07 11:00:00|46823.7|46803.7|46883.4|46863.4|46883.4|46863.4|46785.9|46765.9|124
1746615900000|2025-05-07 11:05:00|46883.8|46863.8|46861.3|46841.3|46963.8|46943.8|46856.7|46836.7|194
1746616200000|2025-05-07 11:10:00|46859.2|46839.2|46818.8|46798.8|46886.3|46866.3|46818.8|46798.8|105
1746616500000|2025-05-07 11:15:00|46816.3|46796.3|46798.8|46778.8|46818.8|46798.8|46756.3|46736.3|150
1746616800000|2025-05-07 11:20:00|46801|46781|46773.9|46753.9|46823.9|46803.9|46736.7|46716.7|88
1746617100000|2025-05-07 11:25:00|46778.9|46758.9|46776.4|46756.4|46823.9|46803.9|46771.4|46751.4|106
1746617400000|2025-05-07 11:30:00|46773.9|46753.9|46818.9|46798.9|46843.9|46823.9|46732.6|46712.6|280
1746617700000|2025-05-07 11:35:00|46821|46801|46856.5|46836.5|46876.4|46856.4|46821|46801|74
1746618000000|2025-05-07 11:40:00|46856.8|46836.8|46899|46879|46926.5|46906.5|46849|46829|92
1746618300000|2025-05-07 11:45:00|46896.9|46876.9|46901.5|46881.5|46906.5|46886.5|46856.5|46836.5|91
1746618600000|2025-05-07 11:50:00|46904|46884|46967.3|46947.3|46979|46959|46889|46869|129
1746618900000|2025-05-07 11:55:00|46969.4|46949.4|46978.7|46958.7|47001.6|46981.6|46946.5|46926.5|147
1746619200000|2025-05-07 12:00:00|46976.6|46956.6|46989.1|46969.1|47011.6|46991.6|46911.6|46891.6|298
1746619500000|2025-05-07 12:05:00|46991.6|46971.6|47001.6|46981.6|47026.6|47006.6|46976.6|46956.6|151
1746619800000|2025-05-07 12:10:00|46996.6|46976.6|46921.7|46901.7|47026.2|47006.2|46916.6|46896.6|194
1746620100000|2025-05-07 12:15:00|46919.2|46899.2|46909.2|46889.2|46935.9|46915.9|46851.7|46831.7|234
1746620400000|2025-05-07 12:20:00|46907.1|46887.1|46889.2|46869.2|46959.2|46939.2|46876.7|46856.7|162
1746620700000|2025-05-07 12:25:00|46892.1|46872.1|46814.6|46794.6|46894.6|46874.6|46794.2|46774.2|216
1746621000000|2025-05-07 12:30:00|46812.5|46792.5|46825|46805|46869.3|46849.3|46804.2|46784.2|124
1746621300000|2025-05-07 12:35:00|46822.5|46802.5|46861.8|46841.8|46878.9|46858.9|46817.2|46797.2|258
1746621600000|2025-05-07 12:40:00|46866.8|46846.8|46836.8|46816.8|46903.9|46883.9|46829.3|46809.3|168
1746621900000|2025-05-07 12:45:00|46834.7|46814.7|46864.7|46844.7|46866.8|46846.8|46821.8|46801.8|79
1746622200000|2025-05-07 12:50:00|46862.6|46842.6|46841.9|46821.9|46881.9|46861.9|46799.4|46779.4|130
1746622500000|2025-05-07 12:55:00|46839.8|46819.8|46878.6|46858.6|46881.5|46861.5|46826.9|46806.9|83
1746622800000|2025-05-07 13:00:00|46876.5|46856.5|46726.9|46706.9|46876.9|46856.9|46664.8|46644.8|497
1746623100000|2025-05-07 13:05:00|46724.8|46704.8|46782|46762|46782|46762|46724.4|46704.4|177
1746623400000|2025-05-07 13:10:00|46784.5|46764.5|46767|46747|46797|46777|46700.2|46680.2|299
1746623700000|2025-05-07 13:15:00|46772|46752|46777|46757|46829.5|46809.5|46769.9|46749.9|163
1746624000000|2025-05-07 13:20:00|46779.5|46759.5|46859.9|46839.9|46877|46857|46757|46737|213
1746624300000|2025-05-07 13:25:00|46859.5|46839.5|46844.2|46824.2|46862|46842|46812.4|46792.4|253
1746624600000|2025-05-07 13:30:00|46846.3|46826.3|46632.1|46612.1|46846.3|46826.3|46632.1|46612.1|341
1746624900000|2025-05-07 13:35:00|46634.2|46614.2|46605|46585|46655.4|46635.4|46564.6|46544.6|872
1746625200000|2025-05-07 13:40:00|46607.5|46587.5|46681.8|46661.8|46710.4|46690.4|46597.9|46577.9|573
1746625500000|2025-05-07 13:45:00|46682.5|46662.5|46692.6|46672.6|46733|46713|46682.5|46662.5|307
1746625800000|2025-05-07 13:50:00|46693|46673|46650.5|46630.5|46723|46703|46650.1|46630.1|132
1746626100000|2025-05-07 13:55:00|46652.6|46632.6|46685.5|46665.5|46740.5|46720.5|46652.6|46632.6|165
1746626400000|2025-05-07 14:00:00|46679.2|46659.2|46648|46628|46698|46678|46598.4|46578.4|336
1746626700000|2025-05-07 14:05:00|46652.3|46632.3|46600.6|46580.6|46682.7|46662.7|46566|46546|293
1746627000000|2025-05-07 14:10:00|46602.7|46582.7|46538.1|46518.1|46628.1|46608.1|46498.1|46478.1|278
1746627300000|2025-05-07 14:15:00|46541|46521|46530.2|46510.2|46550.6|46530.6|46498.5|46478.5|356
1746627600000|2025-05-07 14:20:00|46530.6|46510.6|46573.2|46553.2|46573.2|46553.2|46503.1|46483.1|163
1746627900000|2025-05-07 14:25:00|46575.7|46555.7|46595.7|46575.7|46607.8|46587.8|46553.2|46533.2|138
1746628200000|2025-05-07 14:30:00|46591.5|46571.5|46641.1|46621.1|46670.7|46650.7|46580.7|46560.7|177
1746628500000|2025-05-07 14:35:00|46638.6|46618.6|46632.8|46612.8|46675.7|46655.7|46625.7|46605.7|136
1746628800000|2025-05-07 14:40:00|46630.7|46610.7|46608.3|46588.3|46673.3|46653.3|46608.3|46588.3|123
1746629100000|2025-05-07 14:45:00|46610.4|46590.4|46613.7|46593.7|46623.3|46603.3|46576.6|46556.6|160
1746629400000|2025-05-07 14:50:00|46611.6|46591.6|46560.8|46540.8|46620.8|46600.8|46530.8|46510.8|512
1746629700000|2025-05-07 14:55:00|46561.2|46541.2|46603.4|46583.4|46613|46593|46545.8|46525.8|206
1746630000000|2025-05-07 15:00:00|46605.5|46585.5|46593|46573|46628.4|46608.4|46553.4|46533.4|196
1746630300000|2025-05-07 15:05:00|46588.4|46568.4|46525.9|46505.9|46593|46573|46503.4|46483.4|217
1746630600000|2025-05-07 15:10:00|46530.1|46510.1|46478.4|46458.4|46558.4|46538.4|46435.9|46415.9|377
1746630900000|2025-05-07 15:15:00|46480.9|46460.9|46513.5|46493.5|46526|46506|46470.9|46450.9|155
1746631200000|2025-05-07 15:20:00|46511|46491|46516|46496|46528.5|46508.5|46491|46471|93
1746631500000|2025-05-07 15:25:00|46516.4|46496.4|46503.5|46483.5|46526|46506|46496|46476|109
1746631800000|2025-05-07 15:30:00|46501.4|46481.4|46651|46631|46651|46631|46493.5|46473.5|388
1746632100000|2025-05-07 15:35:00|46656|46636|46613.2|46593.2|46671|46651|46601.5|46581.5|190
1746632400000|2025-05-07 15:40:00|46613.6|46593.6|46623.6|46603.6|46663.6|46643.6|46613.6|46593.6|134
1746632700000|2025-05-07 15:45:00|46621.5|46601.5|46551.5|46531.5|46623.6|46603.6|46546.5|46526.5|145
1746633000000|2025-05-07 15:50:00|46553.6|46533.6|46522.7|46502.7|46563.6|46543.6|46512.7|46492.7|584
1746633300000|2025-05-07 15:55:00|46525.2|46505.2|46577.8|46557.8|46590.2|46570.2|46516|46496|210
1746633600000|2025-05-07 16:00:00|46575.3|46555.3|46570.3|46550.3|46607.8|46587.8|46565.3|46545.3|113
1746633900000|2025-05-07 16:05:00|46565.3|46545.3|46582.4|46562.4|46590.3|46570.3|46550.3|46530.3|97
1746634200000|2025-05-07 16:10:00|46580.3|46560.3|46585.7|46565.7|46595.3|46575.3|46577.8|46557.8|167
1746634500000|2025-05-07 16:15:00|46587.8|46567.8|46580.4|46560.4|46590.7|46570.7|46531.1|46511.1|257
1746634800000|2025-05-07 16:20:00|46582.5|46562.5|46570|46550|46597.9|46577.9|46567.1|46547.1|292
1746635100000|2025-05-07 16:25:00|46572.5|46552.5|46570|46550|46599.6|46579.6|46562.1|46542.1|141
1746635400000|2025-05-07 16:30:00|46572.1|46552.1|46629.7|46609.7|46629.7|46609.7|46570|46550|176
1746635700000|2025-05-07 16:35:00|46634.7|46614.7|46653.9|46633.9|46673.9|46653.9|46629.7|46609.7|320
1746636000000|2025-05-07 16:40:00|46656|46636|46659.7|46639.7|46688.9|46668.9|46641.4|46621.4|268
1746636300000|2025-05-07 16:45:00|46663.9|46643.9|46639.8|46619.8|46672.2|46652.2|46612.2|46592.2|181
1746636600000|2025-05-07 16:50:00|46642.3|46622.3|46614|46594|46659.8|46639.8|46614|46594|444
1746636900000|2025-05-07 16:55:00|46616.5|46596.5|46684.4|46664.4|46699|46679|46591.5|46571.5|1011
1746637200000|2025-05-07 17:00:00|46682.3|46662.3|46707.3|46687.3|46707.3|46687.3|46635.6|46615.6|327
1746637500000|2025-05-07 17:05:00|46707.7|46687.7|46674.9|46654.9|46727.4|46707.4|46669.9|46649.9|144
1746637800000|2025-05-07 17:10:00|46677.4|46657.4|46665.3|46645.3|46694.9|46674.9|46660.7|46640.7|117
1746638100000|2025-05-07 17:15:00|46662.8|46642.8|46669.9|46649.9|46674.9|46654.9|46660.7|46640.7|29
1746638400000|2025-05-07 17:20:00|46667.4|46647.4|46685|46665|46685|46665|46647.4|46627.4|126
1746638700000|2025-05-07 17:25:00|46689.2|46669.2|46665|46645|46697.5|46677.5|46660|46640|39
1746639000000|2025-05-07 17:30:00|46669.6|46649.6|46670|46650|46690|46670|46665|46645|34
1746639300000|2025-05-07 17:35:00|46667.9|46647.9|46613.9|46593.9|46667.9|46647.9|46602.5|46582.5|110
1746639600000|2025-05-07 17:40:00|46614.3|46594.3|46580.1|46560.1|46652.2|46632.2|46580.1|46560.1|117
1746639900000|2025-05-07 17:45:00|46578|46558|46562.6|46542.6|46587.2|46567.2|46557.6|46537.6|55
1746640200000|2025-05-07 17:50:00|46565.1|46545.1|46578|46558|46582.6|46562.6|46525.1|46505.1|86
1746640500000|2025-05-07 17:55:00|46577.6|46557.6|46612.7|46592.7|46650.2|46630.2|46575.1|46555.1|83
1746640800000|2025-05-07 18:00:00|46620.2|46600.2|46602.7|46582.7|46665.2|46645.2|46592.7|46572.7|73
1746641100000|2025-05-07 18:05:00|46606.9|46586.9|46583.5|46563.5|46610.2|46590.2|46487.7|46467.7|186
1746641400000|2025-05-07 18:10:00|46582.7|46562.7|46531.9|46511.9|46597.3|46577.3|46507.7|46487.7|54
1746641700000|2025-05-07 18:15:00|46527.7|46507.7|46494.9|46474.9|46542.7|46522.7|46477.8|46457.8|55
1746642000000|2025-05-07 18:20:00|46495.3|46475.3|46535.3|46515.3|46562.8|46542.8|46495.3|46475.3|34
1746642300000|2025-05-07 18:25:00|46535.7|46515.7|46547.8|46527.8|46580.3|46560.3|46535.7|46515.7|33
1746642600000|2025-05-07 18:30:00|46550.3|46530.3|46602.9|46582.9|46605.4|46585.4|46530.3|46510.3|88
1746642900000|2025-05-07 18:35:00|46605|46585|46610.4|46590.4|46642.9|46622.9|46547.9|46527.9|96
1746643200000|2025-05-07 18:40:00|46612.9|46592.9|46577.1|46557.1|46645.4|46625.4|46545.4|46525.4|16
1746643500000|2025-05-07 18:45:00|46580.4|46560.4|46573.3|46553.3|46605|46585|46495.4|46475.4|80
1746643800000|2025-05-07 18:50:00|46573.7|46553.7|46578|46558|46580.4|46560.4|46525.5|46505.5|27
1746644100000|2025-05-07 18:55:00|46580.5|46560.5|46633.4|46613.4|46645.5|46625.5|46578|46558|54
1746644400000|2025-05-07 19:00:00|46635.5|46615.5|46558|46538|46640.5|46620.5|46550.5|46530.5|35
1746644700000|2025-05-07 19:05:00|46555.9|46535.9|46558.1|46538.1|46577.3|46557.3|46525.5|46505.5|26
1746645000000|2025-05-07 19:10:00|46555.6|46535.6|46425.6|46405.6|46560.6|46540.6|46418.1|46398.1|119
1746645300000|2025-05-07 19:15:00|46430.6|46410.6|46443.1|46423.1|46445.6|46425.6|46348.5|46328.5|144
1746645600000|2025-05-07 19:20:00|46445.6|46425.6|46355.6|46335.6|46445.6|46425.6|46345.6|46325.6|54
1746645900000|2025-05-07 19:25:00|46350.6|46330.6|46273.2|46253.2|46350.6|46330.6|46255.7|46235.7|174
1746646200000|2025-05-07 19:30:00|46277.4|46257.4|46295.7|46275.7|46320.7|46300.7|46270.7|46250.7|61
1746646500000|2025-05-07 19:35:00|46298.2|46278.2|46330.7|46310.7|46378.2|46358.2|46298.2|46278.2|52
1746646800000|2025-05-07 19:40:00|46331.1|46311.1|46420.8|46400.8|46443.6|46423.6|46331.1|46311.1|211
1746647100000|2025-05-07 19:45:00|46422.9|46402.9|46352.9|46332.9|46457.9|46437.9|46335.8|46315.8|68
1746647400000|2025-05-07 19:50:00|46350.8|46330.8|46250.8|46230.8|46353.3|46333.3|46248.3|46228.3|145
1746647700000|2025-05-07 19:55:00|46248.7|46228.7|46285.8|46265.8|46298.3|46278.3|46226.2|46206.2|137
1746648000000|2025-05-07 20:00:00|46287.9|46267.9|46298.4|46278.4|46335.4|46315.4|46285.9|46265.9|64
1746648300000|2025-05-07 20:05:00|46300.9|46280.9|46276.3|46256.3|46316.3|46296.3|46268.4|46248.4|33
1746648600000|2025-05-07 20:10:00|46278.4|46258.4|46340.9|46320.9|46340.9|46320.9|46278.4|46258.4|32
1746648900000|2025-05-07 20:15:00|46334.2|46314.2|46330.9|46310.9|46334.2|46314.2|46303.4|46283.4|46
1746649200000|2025-05-07 20:20:00|46331|46311|46351|46331|46353.5|46333.5|46328.5|46308.5|24
1746649500000|2025-05-07 20:25:00|46350.6|46330.6|46350.6|46330.6|46351|46331|46328.5|46308.5|56
1746649800000|2025-05-07 20:30:00|46351|46331|46331|46311|46353.9|46333.9|46331|46311|8
1746650100000|2025-05-07 20:35:00|46328.5|46308.5|46306.1|46286.1|46328.5|46308.5|46303.6|46283.6|9
1746650400000|2025-05-07 20:40:00|46303.6|46283.6|46281.1|46261.1|46311.5|46291.5|46279|46259|22
1746650700000|2025-05-07 20:45:00|46278.6|46258.6|46296.1|46276.1|46298.6|46278.6|46266.1|46246.1|36
1746651000000|2025-05-07 20:50:00|46293.6|46273.6|46298.6|46278.6|46336.1|46316.1|46266.1|46246.1|95
1746651300000|2025-05-07 20:55:00|46301.1|46281.1|46280.8|46260.8|46306.2|46286.2|46278.7|46258.7|85
1746655200000|2025-05-07 22:00:00|46249|46229|46298.6|46278.6|46319|46299|46244|46224|29
1746655500000|2025-05-07 22:05:00|46296.5|46276.5|46303.3|46283.3|46303.3|46283.3|46287|46267|20
1746655800000|2025-05-07 22:10:00|46301.2|46281.2|46306.6|46286.6|46309.1|46289.1|46284.9|46264.9|8
1746656100000|2025-05-07 22:15:00|46309.1|46289.1|46329.1|46309.1|46336.6|46316.6|46306.6|46286.6|19
1746656400000|2025-05-07 22:20:00|46332|46312|46327.1|46307.1|46334.1|46314.1|46326.7|46306.7|12
1746656700000|2025-05-07 22:25:00|46329.2|46309.2|46336.7|46316.7|46341.7|46321.7|46327.5|46307.5|23
1746657000000|2025-05-07 22:30:00|46338.8|46318.8|46328.8|46308.8|46341.7|46321.7|46314.2|46294.2|13
1746657300000|2025-05-07 22:35:00|46331.3|46311.3|46344.2|46324.2|46344.2|46324.2|46331.3|46311.3|4
1746657600000|2025-05-07 22:40:00|46341.7|46321.7|46346.8|46326.8|46348.9|46328.9|46336.8|46316.8|10
1746657900000|2025-05-07 22:45:00|46346.4|46326.4|46337.2|46317.2|46351|46331|46331.8|46311.8|14
1746658200000|2025-05-07 22:50:00|46341.8|46321.8|46346.8|46326.8|46351.8|46331.8|46341.8|46321.8|13
1746658500000|2025-05-07 22:55:00|46349.3|46329.3|46356.9|46336.9|46356.9|46336.9|46346.8|46326.8|7
1746658800000|2025-05-07 23:00:00|46354.4|46334.4|46354.4|46334.4|46359.4|46339.4|46354.4|46334.4|5
1746659100000|2025-05-07 23:05:00|46356.9|46336.9|46356.9|46336.9|46356.9|46336.9|46351.9|46331.9|2
1746659400000|2025-05-07 23:10:00|46354.4|46334.4|46393.6|46373.6|46393.6|46373.6|46354.4|46334.4|21
1746659700000|2025-05-07 23:15:00|46394|46374|46402|46382|46402|46382|46384.5|46364.5|15
1746660000000|2025-05-07 23:20:00|46407|46387|46412|46392|46412|46392|46404.5|46384.5|24
1746660300000|2025-05-07 23:25:00|46407.4|46387.4|46411.6|46391.6|46414.5|46394.5|46407|46387|7
1746660600000|2025-05-07 23:30:00|46409.5|46389.5|46402.1|46382.1|46416.6|46396.6|46399.5|46379.5|23
1746660900000|2025-05-07 23:35:00|46404.6|46384.6|46454.6|46434.6|46454.6|46434.6|46402.1|46382.1|30
1746661200000|2025-05-07 23:40:00|46456.7|46436.7|46440|46420|46457.1|46437.1|46437.1|46417.1|15
1746661500000|2025-05-07 23:45:00|46439.6|46419.6|46427.1|46407.1|46439.6|46419.6|46407.1|46387.1|6
1746661800000|2025-05-07 23:50:00|46429.2|46409.2|46442.2|46422.2|46447.2|46427.2|46429.2|46409.2|8
1746662100000|2025-05-07 23:55:00|46447.2|46427.2|46452.2|46432.2|46454.7|46434.7|46435.1|46415.1|34
1746662400000|2025-05-08 00:00:00|46454.3|46434.3|46454.3|46434.3|46474.7|46454.7|46422.2|46402.2|74
1746662700000|2025-05-08 00:05:00|46454.7|46434.7|46474.8|46454.8|46477.2|46457.2|46449.7|46429.7|27
1746663000000|2025-05-08 00:10:00|46475.2|46455.2|46422.3|46402.3|46477.3|46457.3|46419.8|46399.8|21
1746663300000|2025-05-08 00:15:00|46422.7|46402.7|46447.3|46427.3|46447.3|46427.3|46402.3|46382.3|23
1746663600000|2025-05-08 00:20:00|46449.8|46429.8|46454.8|46434.8|46484.8|46464.8|46449.8|46429.8|41
1746663900000|2025-05-08 00:25:00|46454.4|46434.4|46437.4|46417.4|46462.3|46442.3|46422.4|46402.4|29
1746664200000|2025-05-08 00:30:00|46435.3|46415.3|46434.9|46414.9|46452.4|46432.4|46417.4|46397.4|36
1746664500000|2025-05-08 00:35:00|46437|46417|46437.4|46417.4|46442.4|46422.4|46425.3|46405.3|14
1746664800000|2025-05-08 00:40:00|46439.9|46419.9|46417.5|46397.5|46442|46422|46414.9|46394.9|3
1746665100000|2025-05-08 00:45:00|46417.1|46397.1|46502.1|46482.1|46502.5|46482.5|46415|46395|37
1746665400000|2025-05-08 00:50:00|46500|46480|46515|46495|46515|46495|46482.5|46462.5|11
1746665700000|2025-05-08 00:55:00|46512.5|46492.5|46540|46520|46552.1|46532.1|46497.9|46477.9|73
1746666000000|2025-05-08 01:00:00|46542.5|46522.5|46582.6|46562.6|46605.1|46585.1|46522.5|46502.5|149
1746666300000|2025-05-08 01:05:00|46583|46563|46607.6|46587.6|46629.7|46609.7|46560.5|46540.5|101
1746666600000|2025-05-08 01:10:00|46605.1|46585.1|46617.6|46597.6|46617.6|46597.6|46585.1|46565.1|27
1746666900000|2025-05-08 01:15:00|46615.1|46595.1|46600.2|46580.2|46617.6|46597.6|46560.1|46540.1|39
1746667200000|2025-05-08 01:20:00|46598.1|46578.1|46580.6|46560.6|46615.2|46595.2|46557.7|46537.7|67
1746667500000|2025-05-08 01:25:00|46582.7|46562.7|46547.7|46527.7|46587.7|46567.7|46527.7|46507.7|35
1746667800000|2025-05-08 01:30:00|46549.8|46529.8|46612.7|46592.7|46635.2|46615.2|46537.7|46517.7|52
1746668100000|2025-05-08 01:35:00|46612.3|46592.3|46705.3|46685.3|46707.8|46687.8|46587.7|46567.7|82
1746668400000|2025-05-08 01:40:00|46703.2|46683.2|46692.8|46672.8|46735.3|46715.3|46675.3|46655.3|80
1746668700000|2025-05-08 01:45:00|46690.7|46670.7|46684.9|46664.9|46719.9|46699.9|46678.2|46658.2|41
1746669000000|2025-05-08 01:50:00|46682.8|46662.8|46705.4|46685.4|46737.8|46717.8|46672.8|46652.8|55
1746669300000|2025-05-08 01:55:00|46707.9|46687.9|46740.4|46720.4|46745.4|46725.4|46700.4|46680.4|52
1746669600000|2025-05-08 02:00:00|46737.9|46717.9|46770|46750|46787.9|46767.9|46737.9|46717.9|109
1746669900000|2025-05-08 02:05:00|46770.4|46750.4|46772.1|46752.1|46801.7|46781.7|46764.6|46744.6|76
1746670200000|2025-05-08 02:10:00|46774.6|46754.6|46682.2|46662.2|46776.7|46756.7|46679.6|46659.6|30
1746670500000|2025-05-08 02:15:00|46687.2|46667.2|46825.5|46805.5|46833|46813|46687.2|46667.2|55
1746670800000|2025-05-08 02:20:00|46825.9|46805.9|46803|46783|46828|46808|46798|46778|25
1746671100000|2025-05-08 02:25:00|46800.9|46780.9|46793.1|46773.1|46803|46783|46751|46731|55
1746671400000|2025-05-08 02:30:00|46795.6|46775.6|46792.3|46772.3|46857.2|46837.2|46784.8|46764.8|56
1746671700000|2025-05-08 02:35:00|46790.2|46770.2|46792.3|46772.3|46811.5|46791.5|46780.6|46760.6|39
1746672000000|2025-05-08 02:40:00|46794.4|46774.4|46782.7|46762.7|46812.3|46792.3|46782.7|46762.7|6
1746672300000|2025-05-08 02:45:00|46785.2|46765.2|46754.8|46734.8|46789.8|46769.8|46754.8|46734.8|31
1746672600000|2025-05-08 02:50:00|46756.9|46736.9|46712.4|46692.4|46764.9|46744.9|46700.7|46680.7|45
1746672900000|2025-05-08 02:55:00|46714.9|46694.9|46724.9|46704.9|46737|46717|46697.4|46677.4|35
1746673200000|2025-05-08 03:00:00|46727.4|46707.4|46769.9|46749.9|46787|46767|46727.4|46707.4|30
1746673500000|2025-05-08 03:05:00|46770.3|46750.3|46795|46775|46795|46775|46725.8|46705.8|26
1746673800000|2025-05-08 03:10:00|46797.5|46777.5|46812.5|46792.5|46839.6|46819.6|46797.5|46777.5|34
1746674100000|2025-05-08 03:15:00|46810|46790|46822.5|46802.5|46842.5|46822.5|46805|46785|7
1746674400000|2025-05-08 03:20:00|46824.6|46804.6|46775|46755|46832.1|46812.1|46775|46755|32
1746674700000|2025-05-08 03:25:00|46774.6|46754.6|46738|46718|46777.5|46757.5|46735.5|46715.5|17
1746675000000|2025-05-08 03:30:00|46740.5|46720.5|46755.1|46735.1|46765.1|46745.1|46740.5|46720.5|5
1746675300000|2025-05-08 03:35:00|46753|46733|46770.1|46750.1|46779.7|46759.7|46753|46733|4
1746675600000|2025-05-08 03:40:00|46767.6|46747.6|46780.2|46760.2|46780.2|46760.2|46763|46743|0
1746675900000|2025-05-08 03:45:00|46780.6|46760.6|46812.3|46792.3|46828.5|46808.5|46780.6|46760.6|74
1746676200000|2025-05-08 03:50:00|46810.2|46790.2|46814.8|46794.8|46822.7|46802.7|46800.2|46780.2|21
1746676500000|2025-05-08 03:55:00|46817.7|46797.7|46787.7|46767.7|46817.7|46797.7|46787.7|46767.7|15
1746676800000|2025-05-08 04:00:00|46792.7|46772.7|46825.3|46805.3|46825.3|46805.3|46787.7|46767.7|26
1746677100000|2025-05-08 04:05:00|46823.2|46803.2|46835.3|46815.3|46837.4|46817.4|46795.3|46775.3|23
1746677400000|2025-05-08 04:10:00|46837.8|46817.8|46809.9|46789.9|46837.8|46817.8|46783.2|46763.2|20
1746677700000|2025-05-08 04:15:00|46807.8|46787.8|46805.4|46785.4|46817.8|46797.8|46795.3|46775.3|27
1746678000000|2025-05-08 04:20:00|46807.4|46787.4|46810.4|46790.4|46810.4|46790.4|46782.5|46762.5|19
1746678300000|2025-05-08 04:25:00|46808.3|46788.3|46820|46800|46835.4|46815.4|46808.3|46788.3|6
1746678600000|2025-05-08 04:30:00|46820.4|46800.4|46800.4|46780.4|46820.4|46800.4|46792.9|46772.9|13
1746678900000|2025-05-08 04:35:00|46805|46785|46808|46788|46810.1|46790.1|46795.5|46775.5|8
1746679200000|2025-05-08 04:40:00|46805.9|46785.9|46805.5|46785.5|46833|46813|46800.5|46780.5|14
1746679500000|2025-05-08 04:45:00|46805.9|46785.9|46815.5|46795.5|46815.5|46795.5|46805.9|46785.9|10
1746679800000|2025-05-08 04:50:00|46813|46793|46788.1|46768.1|46813|46793|46783|46763|19
1746680100000|2025-05-08 04:55:00|46790.1|46770.1|46780.6|46760.6|46795.6|46775.6|46773.1|46753.1|17
1746680400000|2025-05-08 05:00:00|46782.7|46762.7|46718.1|46698.1|46788.1|46768.1|46708.5|46688.5|69
1746680700000|2025-05-08 05:05:00|46720.2|46700.2|46710.6|46690.6|46723.1|46703.1|46688.1|46668.1|17
1746681000000|2025-05-08 05:10:00|46708.5|46688.5|46609|46589|46710.6|46690.6|46596.5|46576.5|88
1746681300000|2025-05-08 05:15:00|46606.9|46586.9|46581.5|46561.5|46606.9|46586.9|46564|46544|40
1746681600000|2025-05-08 05:20:00|46576.9|46556.9|46581.1|46561.1|46639|46619|46576.5|46556.5|28
1746681900000|2025-05-08 05:25:00|46577|46557|46601.2|46581.2|46609.1|46589.1|46554.1|46534.1|48
1746682200000|2025-05-08 05:30:00|46599.1|46579.1|46606.6|46586.6|46618.7|46598.7|46554.1|46534.1|74
1746682500000|2025-05-08 05:35:00|46604.1|46584.1|46539.1|46519.1|46611.6|46591.6|46511.6|46491.6|83
1746682800000|2025-05-08 05:40:00|46536.6|46516.6|46496.7|46476.7|46546.6|46526.6|46494.2|46474.2|59
1746683100000|2025-05-08 05:45:00|46499.6|46479.6|46463.8|46443.8|46501.7|46481.7|46436.7|46416.7|74
1746683400000|2025-05-08 05:50:00|46464.2|46444.2|46464.2|46444.2|46471.3|46451.3|46441.7|46421.7|69
1746683700000|2025-05-08 05:55:00|46466.7|46446.7|46544.2|46524.2|46589.2|46569.2|46466.7|46446.7|146
1746684000000|2025-05-08 06:00:00|46546.3|46526.3|46561.8|46541.8|46619.3|46599.3|46516.8|46496.8|70
1746684300000|2025-05-08 06:05:00|46566.8|46546.8|46569.3|46549.3|46589.3|46569.3|46517.6|46497.6|25
1746684600000|2025-05-08 06:10:00|46571.8|46551.8|46539.7|46519.7|46599.3|46579.3|46537.2|46517.2|19
1746684900000|2025-05-08 06:15:00|46539.3|46519.3|46426.9|46406.9|46544.3|46524.3|46376.8|46356.8|122
1746685200000|2025-05-08 06:20:00|46429.4|46409.4|46276.9|46256.9|46436.4|46416.4|46272.7|46252.7|131
1746685500000|2025-05-08 06:25:00|46271.9|46251.9|46216.9|46196.9|46281.9|46261.9|46204.4|46184.4|200
1746685800000|2025-05-08 06:30:00|46219|46199|46073.2|46053.2|46244.4|46224.4|46070.7|46050.7|361
1746686100000|2025-05-08 06:35:00|46072.8|46052.8|45962.8|45942.8|46077.8|46057.8|45837.4|45817.4|366
1746686400000|2025-05-08 06:40:00|45960.3|45940.3|46169.9|46149.9|46217.4|46197.4|45955.3|45935.3|261
1746686700000|2025-05-08 06:45:00|46164.9|46144.9|46052.4|46032.4|46164.9|46144.9|46023.3|46003.3|217
1746687000000|2025-05-08 06:50:00|46054.9|46034.9|46092.9|46072.9|46120|46100|46052.4|46032.4|82
1746687300000|2025-05-08 06:55:00|46088.3|46068.3|46077.5|46057.5|46108.3|46088.3|46020.4|46000.4|124
1746687600000|2025-05-08 07:00:00|46080|46060|46130.5|46110.5|46137.9|46117.9|46025.4|46005.4|142
1746687900000|2025-05-08 07:05:00|46128|46108|46113|46093|46140.5|46120.5|46068|46048|85
1746688200000|2025-05-08 07:10:00|46115.5|46095.5|46115.5|46095.5|46180.1|46160.1|46115.1|46095.1|140
1746688500000|2025-05-08 07:15:00|46110.5|46090.5|46105.5|46085.5|46123|46103|46085.5|46065.5|41
1746688800000|2025-05-08 07:20:00|46107.6|46087.6|46149.7|46129.7|46174.3|46154.3|46106|46086|128
1746689100000|2025-05-08 07:25:00|46153.9|46133.9|46112.3|46092.3|46174.7|46154.7|46109.8|46089.8|84
1746689400000|2025-05-08 07:30:00|46109.8|46089.8|46094.8|46074.8|46129.8|46109.8|46082.3|46062.3|44
1746689700000|2025-05-08 07:35:00|46092.7|46072.7|46120.2|46100.2|46129.8|46109.8|46092.7|46072.7|61
1746690000000|2025-05-08 07:40:00|46122.7|46102.7|46154.8|46134.8|46182.3|46162.3|46107.3|46087.3|55
1746690300000|2025-05-08 07:45:00|46149.8|46129.8|46224.9|46204.9|46229.9|46209.9|46132.4|46112.4|114
1746690600000|2025-05-08 07:50:00|46219.9|46199.9|46207.4|46187.4|46264.9|46244.9|46199.9|46179.9|79
1746690900000|2025-05-08 07:55:00|46209.5|46189.5|46239.9|46219.9|46242.4|46222.4|46207.4|46187.4|36
1746691200000|2025-05-08 08:00:00|46236.2|46216.2|46160|46140|46239.9|46219.9|46114.9|46094.9|176
1746691500000|2025-05-08 08:05:00|46157.9|46137.9|46007.1|45987.1|46157.9|46137.9|45953.3|45933.3|178
1746691800000|2025-05-08 08:10:00|46009.6|45989.6|46035|46015|46046.7|46026.7|45997.9|45977.9|63
1746692100000|2025-05-08 08:15:00|46032.5|46012.5|45927.5|45907.5|46032.5|46012.5|45852.5|45832.5|176
1746692400000|2025-05-08 08:20:00|45932.5|45912.5|45935.1|45915.1|45972.6|45952.6|45908.4|45888.4|77
1746692700000|2025-05-08 08:25:00|45932.6|45912.6|45952.6|45932.6|46005.1|45985.1|45932.2|45912.2|48
1746693000000|2025-05-08 08:30:00|45950.5|45930.5|45897.6|45877.6|45952.6|45932.6|45888.9|45868.9|83
1746693300000|2025-05-08 08:35:00|45898|45878|45922.7|45902.7|45925.2|45905.2|45883.1|45863.1|80
1746693600000|2025-05-08 08:40:00|45926.8|45906.8|45997.7|45977.7|46017.7|45997.7|45925.2|45905.2|102
1746693900000|2025-05-08 08:45:00|45992.7|45972.7|46000.2|45980.2|46007.3|45987.3|45950.2|45930.2|126
1746694200000|2025-05-08 08:50:00|45995.6|45975.6|45998.2|45978.2|46050.6|46030.6|45992.7|45972.7|100
1746694500000|2025-05-08 08:55:00|46000.2|45980.2|45952.8|45932.8|46000.2|45980.2|45935.3|45915.3|46
1746694800000|2025-05-08 09:00:00|45955.3|45935.3|45892.8|45872.8|45955.3|45935.3|45892.8|45872.8|81
1746695100000|2025-05-08 09:05:00|45885.3|45865.3|45851.6|45831.6|45900.3|45880.3|45772.8|45752.8|178
1746695400000|2025-05-08 09:10:00|45849.1|45829.1|45721.2|45701.2|45855.7|45835.7|45703.7|45683.7|176
1746695700000|2025-05-08 09:15:00|45721.6|45701.6|45834.1|45814.1|45835.8|45815.8|45721.6|45701.6|127
1746696000000|2025-05-08 09:20:00|45831.2|45811.2|45721.3|45701.3|45831.2|45811.2|45703.8|45683.8|186
1746696300000|2025-05-08 09:25:00|45719.2|45699.2|45591.3|45571.3|45719.2|45699.2|45571.3|45551.3|330
1746696600000|2025-05-08 09:30:00|45596.3|45576.3|45552.2|45532.2|45603|45583|45531.3|45511.3|252
1746696900000|2025-05-08 09:35:00|45551.3|45531.3|45536.3|45516.3|45603.8|45583.8|45526.3|45506.3|212
1746697200000|2025-05-08 09:40:00|45538.8|45518.8|45625.9|45605.9|45678.9|45658.9|45536.3|45516.3|269
1746697500000|2025-05-08 09:45:00|45623.4|45603.4|45728.9|45708.9|45731.4|45711.4|45613.9|45593.9|147
1746697800000|2025-05-08 09:50:00|45726.4|45706.4|45656.4|45636.4|45736.4|45716.4|45656.4|45636.4|71
1746698100000|2025-05-08 09:55:00|45653.9|45633.9|45610.6|45590.6|45653.9|45633.9|45599|45579|82
1746698400000|2025-05-08 10:00:00|45614|45594|45576.5|45556.5|45619|45599|45564|45544|121
1746698700000|2025-05-08 10:05:00|45573.6|45553.6|45686.5|45666.5|45686.5|45666.5|45569|45549|78
1746699000000|2025-05-08 10:10:00|45688.6|45668.6|45878.6|45858.6|45878.6|45858.6|45686.9|45666.9|255
1746699300000|2025-05-08 10:15:00|45879|45859|46071.6|46051.6|46071.6|46051.6|45864.5|45844.5|261
1746699600000|2025-05-08 10:20:00|46075.7|46055.7|46149.1|46129.1|46151.6|46131.6|46009.1|45989.1|226
1746699900000|2025-05-08 10:25:00|46144.5|46124.5|46078.3|46058.3|46144.5|46124.5|46078.3|46058.3|162
1746700200000|2025-05-08 10:30:00|46081.2|46061.2|46030.8|46010.8|46081.2|46061.2|46025.4|46005.4|68
1746700500000|2025-05-08 10:35:00|46033.3|46013.3|46053.3|46033.3|46065.8|46045.8|46030.8|46010.8|49
1746700800000|2025-05-08 10:40:00|46050.8|46030.8|46088.4|46068.4|46120.9|46100.9|46030.9|46010.9|81
1746701100000|2025-05-08 10:45:00|46085.9|46065.9|46005.9|45985.9|46085.9|46065.9|45985.9|45965.9|131
1746701400000|2025-05-08 10:50:00|45998.4|45978.4|45947.6|45927.6|46025.9|46005.9|45885.9|45865.9|96
1746701700000|2025-05-08 10:55:00|45952.6|45932.6|45972.6|45952.6|46012.2|45992.2|45945.1|45925.1|84
1746702000000|2025-05-08 11:00:00|45967.6|45947.6|46027.6|46007.6|46060.5|46040.5|45957.6|45937.6|169
1746702300000|2025-05-08 11:05:00|46027.2|46007.2|46024.7|46004.7|46084.7|46064.7|46010.6|45990.6|57
1746702600000|2025-05-08 11:10:00|46030.6|46010.6|46090.2|46070.2|46104.8|46084.8|46030.6|46010.6|96
1746702900000|2025-05-08 11:15:00|46086|46066|46087.7|46067.7|46102.7|46082.7|46075.2|46055.2|56
1746703200000|2025-05-08 11:20:00|46090.2|46070.2|46090.2|46070.2|46122.7|46102.7|46072.7|46052.7|90
1746703500000|2025-05-08 11:25:00|46087.7|46067.7|46120.3|46100.3|46130.3|46110.3|46085.2|46065.2|59
1746703800000|2025-05-08 11:30:00|46124.4|46104.4|46102.4|46082.4|46154.9|46134.9|46097.8|46077.8|85
1746704100000|2025-05-08 11:35:00|46099.9|46079.9|46100.3|46080.3|46144.9|46124.9|46085.3|46065.3|116
1746704400000|2025-05-08 11:40:00|46097.8|46077.8|46137|46117|46162.8|46142.8|46072.8|46052.8|73
1746704700000|2025-05-08 11:45:00|46139.1|46119.1|46082.9|46062.9|46144.9|46124.9|46052.9|46032.9|57
1746705000000|2025-05-08 11:50:00|46080.8|46060.8|46067.9|46047.9|46107.5|46087.5|46057.9|46037.9|63
1746705300000|2025-05-08 11:55:00|46072.9|46052.9|46050|46030|46085.4|46065.4|46040.9|46020.9|32
1746705600000|2025-05-08 12:00:00|46050.9|46030.9|46097.5|46077.5|46115|46095|46045.5|46025.5|114
1746705900000|2025-05-08 12:05:00|46098|46078|46155.5|46135.5|46170.5|46150.5|46078.4|46058.4|117
1746706200000|2025-05-08 12:10:00|46158|46138|46153|46133|46175.5|46155.5|46108|46088|151
1746706500000|2025-05-08 12:15:00|46155.1|46135.1|46173.1|46153.1|46205.5|46185.5|46135.5|46115.5|158
1746706800000|2025-05-08 12:20:00|46170.6|46150.6|46161.4|46141.4|46190.6|46170.6|46118.9|46098.9|138
1746707100000|2025-05-08 12:25:00|46156.9|46136.9|46123.5|46103.5|46183.1|46163.1|46123.5|46103.5|284
1746707400000|2025-05-08 12:30:00|46125.6|46105.6|46165.2|46145.2|46219.8|46199.8|46125.6|46105.6|233
1746707700000|2025-05-08 12:35:00|46160.2|46140.2|46126.5|46106.5|46160.2|46140.2|46081.5|46061.5|290
1746708000000|2025-05-08 12:40:00|46131.5|46111.5|46068.6|46048.6|46186.5|46166.5|46064.5|46044.5|276
1746708300000|2025-05-08 12:45:00|46069.5|46049.5|46001.6|45981.6|46081.6|46061.6|45977|45957|323
1746708600000|2025-05-08 12:50:00|46004.1|45984.1|45965.8|45945.8|46006.2|45986.2|45891.6|45871.6|318
1746708900000|2025-05-08 12:55:00|45963.3|45943.3|46062.9|46042.9|46077.9|46057.9|45963.3|45943.3|136
1746709200000|2025-05-08 13:00:00|46058.3|46038.3|46045.8|46025.8|46058.3|46038.3|45994.1|45974.1|248
1746709500000|2025-05-08 13:05:00|46040.8|46020.8|46152.9|46132.9|46155|46135|46013.3|45993.3|261
1746709800000|2025-05-08 13:10:00|46155|46135|46150.9|46130.9|46168.4|46148.4|46093.3|46073.3|261
1746710100000|2025-05-08 13:15:00|46148.8|46128.8|46380.9|46360.9|46380.9|46360.9|46146.3|46126.3|492
1746710400000|2025-05-08 13:20:00|46383.4|46363.4|46390.9|46370.9|46458.4|46438.4|46363.4|46343.4|380
1746710700000|2025-05-08 13:25:00|46393.4|46373.4|46515.9|46495.9|46535.5|46515.5|46386.4|46366.4|355
1746711000000|2025-05-08 13:30:00|46518|46498|46516.4|46496.4|46573.5|46553.5|46468.9|46448.9|526
1746711300000|2025-05-08 13:35:00|46511.4|46491.4|46461.9|46441.9|46567.2|46547.2|46458.9|46438.9|291
1746711600000|2025-05-08 13:40:00|46463.5|46443.5|46511|46491|46543.5|46523.5|46426|46406|261
1746711900000|2025-05-08 13:45:00|46508.5|46488.5|46453.6|46433.6|46508.5|46488.5|46421|46401|345
1746712200000|2025-05-08 13:50:00|46456.1|46436.1|46486.1|46466.1|46566.1|46546.1|46433.6|46413.6|239
1746712500000|2025-05-08 13:55:00|46483.6|46463.6|46523.6|46503.6|46551.5|46531.5|46473.6|46453.6|154
1746712800000|2025-05-08 14:00:00|46521.1|46501.1|46459.9|46439.9|46546.1|46526.1|46459.9|46439.9|141
1746713100000|2025-05-08 14:05:00|46455.7|46435.7|46448.7|46428.7|46486.2|46466.2|46446.2|46426.2|345
1746713400000|2025-05-08 14:10:00|46446.6|46426.6|46391.2|46371.2|46446.6|46426.6|46366.2|46346.2|242
1746713700000|2025-05-08 14:15:00|46393.3|46373.3|46371.2|46351.2|46396.2|46376.2|46343.7|46323.7|230
1746714000000|2025-05-08 14:20:00|46374.2|46354.2|46282.1|46262.1|46383.3|46363.3|46277.1|46257.1|279
1746714300000|2025-05-08 14:25:00|46277.1|46257.1|46245.9|46225.9|46306.3|46286.3|46216.3|46196.3|422
1746714600000|2025-05-08 14:30:00|46246.3|46226.3|46278.8|46258.8|46333.4|46313.4|46221.3|46201.3|279
1746714900000|2025-05-08 14:35:00|46280.9|46260.9|46239.3|46219.3|46311.3|46291.3|46218.8|46198.8|118
1746715200000|2025-05-08 14:40:00|46236.8|46216.8|46225.9|46205.9|46261.3|46241.3|46176.8|46156.8|232
1746715500000|2025-05-08 14:45:00|46223.9|46203.9|46181.4|46161.4|46231|46211|46166.4|46146.4|186
1746715800000|2025-05-08 14:50:00|46179.3|46159.3|46108.9|46088.9|46186.4|46166.4|46066.9|46046.9|250
1746716100000|2025-05-08 14:55:00|46111|46091|46075.2|46055.2|46118.9|46098.9|46005.6|45985.6|375
1746716400000|2025-05-08 15:00:00|46070.6|46050.6|46069|46049|46110.6|46090.6|46040.6|46020.6|179
1746716700000|2025-05-08 15:05:00|46071.5|46051.5|46315.7|46295.7|46315.7|46295.7|46071.5|46051.5|307
1746717000000|2025-05-08 15:10:00|46317.7|46297.7|46100.7|46080.7|46340.7|46320.7|46068.2|46048.2|551
1746717300000|2025-05-08 15:15:00|46109|46089|46190.7|46170.7|46213.2|46193.2|46109|46089|141
1746717600000|2025-05-08 15:20:00|46185.7|46165.7|46021.2|46001.2|46185.7|46165.7|45992.8|45972.8|321
1746717900000|2025-05-08 15:25:00|46020.7|46000.7|45978.3|45958.3|46020.7|46000.7|45907.8|45887.8|356
1746718200000|2025-05-08 15:30:00|45977.4|45957.4|46051.2|46031.2|46090.8|46070.8|45958.3|45938.3|417
1746718500000|2025-05-08 15:35:00|46053.3|46033.3|46015.8|45995.8|46060.8|46040.8|45943.7|45923.7|233
1746718800000|2025-05-08 15:40:00|46018.3|45998.3|45955.8|45935.8|46033.3|46013.3|45943.3|45923.3|267
1746719100000|2025-05-08 15:45:00|45958.3|45938.3|46090|46070|46092.5|46072.5|45915.9|45895.9|475
1746719400000|2025-05-08 15:50:00|46087.5|46067.5|46137.5|46117.5|46137.5|46117.5|46035.5|46015.5|224
1746719700000|2025-05-08 15:55:00|46140|46120|46077.6|46057.6|46145|46125|46042.6|46022.6|390
1746720000000|2025-05-08 16:00:00|46077.1|46057.1|45985.1|45965.1|46090.1|46070.1|45950.1|45930.1|243
1746720300000|2025-05-08 16:05:00|45987.6|45967.6|45905.1|45885.1|45990.1|45970.1|45887.6|45867.6|150
1746720600000|2025-05-08 16:10:00|45906|45886|45861.4|45841.4|45917.2|45897.2|45751|45731|450
1746720900000|2025-05-08 16:15:00|45863.5|45843.5|45841|45821|45956.5|45936.5|45828.5|45808.5|176
1746721200000|2025-05-08 16:20:00|45843.1|45823.1|45851.1|45831.1|45851.1|45831.1|45771.1|45751.1|226
1746721500000|2025-05-08 16:25:00|45846.1|45826.1|45939.5|45919.5|45956.1|45936.1|45841.5|45821.5|219
1746721800000|2025-05-08 16:30:00|45941.5|45921.5|46015.3|45995.3|46015.3|45995.3|45922|45902|190
1746722100000|2025-05-08 16:35:00|46015.7|45995.7|46011.2|45991.2|46030.7|46010.7|45950.7|45930.7|184
1746722400000|2025-05-08 16:40:00|46013.7|45993.7|46028.7|46008.7|46043.7|46023.7|45984.1|45964.1|113
1746722700000|2025-05-08 16:45:00|46024.1|46004.1|46020.8|46000.8|46036.2|46016.2|45993.7|45973.7|162
1746723000000|2025-05-08 16:50:00|46018.7|45998.7|46060.4|46040.4|46129.9|46109.9|46011.2|45991.2|443
1746723300000|2025-05-08 16:55:00|46058.3|46038.3|46129.5|46109.5|46148.6|46128.6|46056.2|46036.2|911
1746723600000|2025-05-08 17:00:00|46132|46112|46142.1|46122.1|46159.6|46139.6|46079.5|46059.5|164
1746723900000|2025-05-08 17:05:00|46144.6|46124.6|46087.5|46067.5|46174.6|46154.6|46082.5|46062.5|162
1746724200000|2025-05-08 17:10:00|46090|46070|46110.9|46090.9|46120.5|46100.5|46060.5|46040.5|83
1746724500000|2025-05-08 17:15:00|46111.3|46091.3|46105.5|46085.5|46130.9|46110.9|46105.5|46085.5|34
1746724800000|2025-05-08 17:20:00|46108|46088|46068|46048|46108|46088|46061|46041|59
1746725100000|2025-05-08 17:25:00|46073|46053|46031|46011|46073|46053|46013|45993|85
1746725400000|2025-05-08 17:30:00|46035.6|46015.6|46030.6|46010.6|46048.1|46028.1|45980.6|45960.6|75
1746725700000|2025-05-08 17:35:00|46028.5|46008.5|46020.6|46000.6|46040.6|46020.6|45990.6|45970.6|41
1746726000000|2025-05-08 17:40:00|46025.6|46005.6|46023.1|46003.1|46025.6|46005.6|45998.1|45978.1|50
1746726300000|2025-05-08 17:45:00|46025.2|46005.2|46035.7|46015.7|46051.1|46031.1|46011.1|45991.1|44
1746726600000|2025-05-08 17:50:00|46033.2|46013.2|46105.7|46085.7|46108.2|46088.2|46018.2|45998.2|58
1746726900000|2025-05-08 17:55:00|46104.4|46084.4|46058.2|46038.2|46104.4|46084.4|46043.2|46023.2|55
1746727200000|2025-05-08 18:00:00|46056.2|46036.2|46080.8|46060.8|46086.2|46066.2|46050.7|46030.7|22
1746727500000|2025-05-08 18:05:00|46083.3|46063.3|46083.3|46063.3|46090.8|46070.8|46080.8|46060.8|16
1746727800000|2025-05-08 18:10:00|46085.8|46065.8|46088.3|46068.3|46100.4|46080.4|46050.8|46030.8|88
1746728100000|2025-05-08 18:15:00|46085.8|46065.8|46140.8|46120.8|46140.8|46120.8|46073.3|46053.3|35
1746728400000|2025-05-08 18:20:00|46143.3|46123.3|46125.9|46105.9|46145.8|46125.8|46118.4|46098.4|14
1746728700000|2025-05-08 18:25:00|46125.4|46105.4|46108.4|46088.4|46125.4|46105.4|46105.9|46085.9|29
1746729000000|2025-05-08 18:30:00|46110.9|46090.9|46133.4|46113.4|46140.9|46120.9|46105.9|46085.9|6
1746729300000|2025-05-08 18:35:00|46135.9|46115.9|46128.4|46108.4|46138.4|46118.4|46123.4|46103.4|30
1746729600000|2025-05-08 18:40:00|46125.9|46105.9|46148.5|46128.5|46156|46136|46111|46091|22
1746729900000|2025-05-08 18:45:00|46146.4|46126.4|46123.9|46103.9|46146.4|46126.4|46123.5|46103.5|13
1746730200000|2025-05-08 18:50:00|46123.5|46103.5|46136.5|46116.5|46156|46136|46111|46091|27
1746730500000|2025-05-08 18:55:00|46133.5|46113.5|46106.1|46086.1|46138.5|46118.5|46106.1|46086.1|60
1746730800000|2025-05-08 19:00:00|46106.5|46086.5|46081.1|46061.1|46149|46129|46081.1|46061.1|149
1746731100000|2025-05-08 19:05:00|46078.6|46058.6|46028.6|46008.6|46078.6|46058.6|46026.1|46006.1|30
1746731400000|2025-05-08 19:10:00|46040.7|46020.7|46046.1|46026.1|46058.6|46038.6|46038.6|46018.6|37
1746731700000|2025-05-08 19:15:00|46051.1|46031.1|46085.3|46065.3|46085.3|46065.3|46023.7|46003.7|35
1746732000000|2025-05-08 19:20:00|46081.2|46061.2|46061.2|46041.2|46081.2|46061.2|46031.2|46011.2|21
1746732300000|2025-05-08 19:25:00|46059.1|46039.1|46023.7|46003.7|46063.3|46043.3|46014.2|45994.2|40
1746732600000|2025-05-08 19:30:00|46024.2|46004.2|46071.3|46051.3|46071.3|46051.3|46015.8|45995.8|45
1746732900000|2025-05-08 19:35:00|46069.2|46049.2|46103.3|46083.3|46103.3|46083.3|46061.3|46041.3|44
1746733200000|2025-05-08 19:40:00|46101.3|46081.3|46101.3|46081.3|46108.8|46088.8|46098.8|46078.8|45
1746733500000|2025-05-08 19:45:00|46106.3|46086.3|46081.3|46061.3|46106.3|46086.3|46066.3|46046.3|191
1746733800000|2025-05-08 19:50:00|46077.2|46057.2|45996.4|45976.4|46077.2|46057.2|45983.9|45963.9|127
1746734100000|2025-05-08 19:55:00|45994.3|45974.3|46011.4|45991.4|46018.9|45998.9|45976.4|45956.4|82
1746734400000|2025-05-08 20:00:00|46024.6|46004.6|46041.4|46021.4|46053.9|46033.9|46001.4|45981.4|72
1746734700000|2025-05-08 20:05:00|46038.9|46018.9|46058.9|46038.9|46061.4|46041.4|46031.4|46011.4|8
1746735000000|2025-05-08 20:10:00|46051.4|46031.4|46046|46026|46051.4|46031.4|46026.9|46006.9|20
1746735300000|2025-05-08 20:15:00|46046.5|46026.5|46051.5|46031.5|46061.5|46041.5|46041.9|46021.9|32
1746735600000|2025-05-08 20:20:00|46054|46034|46051.5|46031.5|46054|46034|46046.5|46026.5|9
1746735900000|2025-05-08 20:25:00|46054|46034|46061.6|46041.6|46071.1|46051.1|46054|46034|12
1746736200000|2025-05-08 20:30:00|46063.6|46043.6|46091.6|46071.6|46091.6|46071.6|46061.6|46041.6|30
1746736500000|2025-05-08 20:35:00|46098.2|46078.2|46103.7|46083.7|46103.7|46083.7|46094.1|46074.1|22
1746736800000|2025-05-08 20:40:00|46111.2|46091.2|46109.1|46089.1|46121.6|46101.6|46106.6|46086.6|33
1746737100000|2025-05-08 20:45:00|46106.6|46086.6|46131.7|46111.7|46136.7|46116.7|46106.6|46086.6|22
1746737400000|2025-05-08 20:50:00|46129.2|46109.2|46116.7|46096.7|46129.2|46109.2|46109.2|46089.2|14
1746737700000|2025-05-08 20:55:00|46114.2|46094.2|46106.7|46086.7|46119.2|46099.2|46099.2|46079.2|31
1746741600000|2025-05-08 22:00:00|46124.6|46104.6|45992.1|45972.1|46124.6|46104.6|45989.6|45969.6|49
1746741900000|2025-05-08 22:05:00|45989.6|45969.6|46007.1|45987.1|46007.1|45987.1|45984.6|45964.6|17
1746742200000|2025-05-08 22:10:00|46014.6|45994.6|46027.1|46007.1|46029.6|46009.6|46007.1|45987.1|11
1746742500000|2025-05-08 22:15:00|46029.6|46009.6|46022.2|46002.2|46029.6|46009.6|46019.6|45999.6|5
1746742800000|2025-05-08 22:20:00|46019.7|45999.7|46007.2|45987.2|46019.7|45999.7|46002.2|45982.2|18
1746743100000|2025-05-08 22:25:00|46006.3|45986.3|46002.2|45982.2|46006.3|45986.3|45994.7|45974.7|6
1746743400000|2025-05-08 22:30:00|46005.2|45985.2|46054.7|46034.7|46056.8|46036.8|46005.2|45985.2|21
1746743700000|2025-05-08 22:35:00|46052.2|46032.2|46052.3|46032.3|46077.3|46057.3|46052.2|46032.2|12
1746744000000|2025-05-08 22:40:00|46054.8|46034.8|46042.3|46022.3|46062.3|46042.3|46042.3|46022.3|14
1746744300000|2025-05-08 22:45:00|46039.8|46019.8|46072.3|46052.3|46074.4|46054.4|46037.3|46017.3|6
1746744600000|2025-05-08 22:50:00|46069.8|46049.8|46084.9|46064.9|46087.4|46067.4|46069.8|46049.8|8
1746744900000|2025-05-08 22:55:00|46082.4|46062.4|46092.4|46072.4|46106.9|46086.9|46082.4|46062.4|15
1746745200000|2025-05-08 23:00:00|46087.4|46067.4|46042.4|46022.4|46089.9|46069.9|46039.9|46019.9|13
1746745500000|2025-05-08 23:05:00|46044.9|46024.9|46072.4|46052.4|46072.4|46052.4|46044.9|46024.9|5
1746745800000|2025-05-08 23:10:00|46077.4|46057.4|46070|46050|46090|46070|46065|46045|12
1746746100000|2025-05-08 23:15:00|46072.5|46052.5|46067.1|46047.1|46082.5|46062.5|46065|46045|2
1746746400000|2025-05-08 23:20:00|46067.5|46047.5|46062.5|46042.5|46072.5|46052.5|46062.1|46042.1|4
1746746700000|2025-05-08 23:25:00|46064.6|46044.6|46052.5|46032.5|46065|46045|46045|46025|11
1746747000000|2025-05-08 23:30:00|46052.6|46032.6|45992.6|45972.6|46052.6|46032.6|45992.6|45972.6|30
1746747300000|2025-05-08 23:35:00|45994.6|45974.6|46002.6|45982.6|46005.1|45985.1|45994.6|45974.6|18
1746747600000|2025-05-08 23:40:00|46009.7|45989.7|46035.1|46015.1|46042.6|46022.6|46009.7|45989.7|4
1746747900000|2025-05-08 23:45:00|46032.6|46012.6|46019.7|45999.7|46040.1|46020.1|46019.7|45999.7|5
1746748200000|2025-05-08 23:50:00|46017.7|45997.7|46010.2|45990.2|46025.2|46005.2|46007.7|45987.7|1
1746748500000|2025-05-08 23:55:00|46012.7|45992.7|46020.2|46000.2|46020.2|46000.2|46002.7|45982.7|13
1746748800000|2025-05-09 00:00:00|46015.2|45995.2|46047.7|46027.7|46052.7|46032.7|45998.2|45978.2|50
1746749100000|2025-05-09 00:05:00|46048.2|46028.2|45987.8|45967.8|46048.2|46028.2|45987.8|45967.8|33
1746749400000|2025-05-09 00:10:00|45982.8|45962.8|45932.8|45912.8|45982.8|45962.8|45932.8|45912.8|69
1746749700000|2025-05-09 00:15:00|45928.7|45908.7|45947.8|45927.8|45955.3|45935.3|45927.8|45907.8|27
1746750000000|2025-05-09 00:20:00|45951.9|45931.9|45930.4|45910.4|45953.3|45933.3|45912.8|45892.8|16
1746750300000|2025-05-09 00:25:00|45927.9|45907.9|45925.4|45905.4|45935.4|45915.4|45915.4|45895.4|31
1746750600000|2025-05-09 00:30:00|45927.4|45907.4|45932.9|45912.9|45950.4|45930.4|45927.4|45907.4|30
1746750900000|2025-05-09 00:35:00|45935.4|45915.4|45972.9|45952.9|45972.9|45952.9|45932.9|45912.9|28
1746751200000|2025-05-09 00:40:00|45970.9|45950.9|45958|45938|45987.9|45967.9|45953|45933|28
1746751500000|2025-05-09 00:45:00|45955.5|45935.5|45923|45903|45960|45940|45918|45898|37
1746751800000|2025-05-09 00:50:00|45922.5|45902.5|45895.5|45875.5|45933|45913|45895.5|45875.5|56
1746752100000|2025-05-09 00:55:00|45903|45883|45937.2|45917.2|45978|45958|45903|45883|68
1746752400000|2025-05-09 01:00:00|45932.6|45912.6|45833.1|45813.1|45938.1|45918.1|45831|45811|121
1746752700000|2025-05-09 01:05:00|45835.1|45815.1|45898.1|45878.1|45902.7|45882.7|45825.6|45805.6|51
1746753000000|2025-05-09 01:10:00|45900.2|45880.2|45860.2|45840.2|45900.6|45880.6|45840.6|45820.6|25
1746753300000|2025-05-09 01:15:00|45860.6|45840.6|45813.2|45793.2|45873.1|45853.1|45808.6|45788.6|42
1746753600000|2025-05-09 01:20:00|45810.7|45790.7|45813.2|45793.2|45841.1|45821.1|45803.2|45783.2|48
1746753900000|2025-05-09 01:25:00|45811.1|45791.1|45535.7|45515.7|45811.1|45791.1|45506.6|45486.6|413
1746754200000|2025-05-09 01:30:00|45536.2|45516.2|45609.1|45589.1|45674.1|45654.1|45536.2|45516.2|87
1746754500000|2025-05-09 01:35:00|45606.6|45586.6|45002.6|44982.6|45606.6|45586.6|44951.2|44931.2|791
1746754800000|2025-05-09 01:40:00|45005.1|44985.1|45044.6|45024.6|45165.1|45145.1|44963|44943|564
1746755100000|2025-05-09 01:45:00|45038.5|45018.5|45079.9|45059.9|45128.5|45108.5|44941|44921|277
1746755400000|2025-05-09 01:50:00|45074.4|45054.4|45116|45096|45151|45131|45024.9|45004.9|252
1746755700000|2025-05-09 01:55:00|45111.9|45091.9|44943.1|44923.1|45136|45116|44896.1|44876.1|316
1746756000000|2025-05-09 02:00:00|44941.1|44921.1|44984.8|44964.8|45025.2|45005.2|44880.2|44860.2|374
1746756300000|2025-05-09 02:05:00|44987.3|44967.3|44970.2|44950.2|45057.7|45037.7|44953.1|44933.1|459
1746756600000|2025-05-09 02:10:00|44972.3|44952.3|45005.3|44985.3|45057.7|45037.7|44954.8|44934.8|332
1746756900000|2025-05-09 02:15:00|45007.3|44987.3|45126.9|45106.9|45126.9|45106.9|45005.3|44985.3|247
1746757200000|2025-05-09 02:20:00|45124.4|45104.4|45311.9|45291.9|45356.5|45336.5|45121.9|45101.9|327
1746757500000|2025-05-09 02:25:00|45309|45289|45329.4|45309.4|45380.6|45360.6|45286.9|45266.9|241
1746757800000|2025-05-09 02:30:00|45326.9|45306.9|45433.1|45413.1|45433.1|45413.1|45312.4|45292.4|252
1746758100000|2025-05-09 02:35:00|45436.1|45416.1|45448.6|45428.6|45451.1|45431.1|45391.1|45371.1|148
1746758400000|2025-05-09 02:40:00|45451.5|45431.5|45534.5|45514.5|45544.5|45524.5|45451.5|45431.5|152
1746758700000|2025-05-09 02:45:00|45542|45522|45574.6|45554.6|45577.1|45557.1|45524.1|45504.1|90
1746759000000|2025-05-09 02:50:00|45576.6|45556.6|45552.5|45532.5|45577.1|45557.1|45529.6|45509.6|118
1746759300000|2025-05-09 02:55:00|45550|45530|45647.1|45627.1|45657.1|45637.1|45550|45530|133
1746759600000|2025-05-09 03:00:00|45649.2|45629.2|45622.1|45602.1|45672.1|45652.1|45614.6|45594.6|98
1746759900000|2025-05-09 03:05:00|45624.2|45604.2|45639.7|45619.7|45686.7|45666.7|45607.1|45587.1|78
1746760200000|2025-05-09 03:10:00|45644.2|45624.2|45637.2|45617.2|45659.7|45639.7|45614.7|45594.7|20
1746760500000|2025-05-09 03:15:00|45634.7|45614.7|45584.7|45564.7|45649.7|45629.7|45584.7|45564.7|48
1746760800000|2025-05-09 03:20:00|45587.2|45567.2|45587.2|45567.2|45604.7|45584.7|45579.7|45559.7|23
1746761100000|2025-05-09 03:25:00|45582.2|45562.2|45537.3|45517.3|45582.2|45562.2|45530.2|45510.2|47
1746761400000|2025-05-09 03:30:00|45534.8|45514.8|45635.3|45615.3|45635.3|45615.3|45484.8|45464.8|116
1746761700000|2025-05-09 03:35:00|45634.4|45614.4|45657.3|45637.3|45657.3|45637.3|45630.3|45610.3|41
1746762000000|2025-05-09 03:40:00|45654.8|45634.8|45629.9|45609.9|45679.8|45659.8|45620.3|45600.3|38
1746762300000|2025-05-09 03:45:00|45631.9|45611.9|45632.4|45612.4|45661.5|45641.5|45624.9|45604.9|13
1746762600000|2025-05-09 03:50:00|45631.9|45611.9|45652.9|45632.9|45652.9|45632.9|45610.8|45590.8|22
1746762900000|2025-05-09 03:55:00|45650.4|45630.4|45637.4|45617.4|45657.4|45637.4|45632.4|45612.4|15
1746763200000|2025-05-09 04:00:00|45639.9|45619.9|45672.5|45652.5|45677.5|45657.5|45632.9|45612.9|6
1746763500000|2025-05-09 04:05:00|45670.4|45650.4|45647.5|45627.5|45672.5|45652.5|45647.5|45627.5|8
1746763800000|2025-05-09 04:10:00|45647|45627|45645|45625|45652.5|45632.5|45642.1|45622.1|10
1746764100000|2025-05-09 04:15:00|45647.5|45627.5|45625.5|45605.5|45670|45650|45622.5|45602.5|37
1746764400000|2025-05-09 04:20:00|45623.5|45603.5|45617.6|45597.6|45647.6|45627.6|45615.1|45595.1|22
1746764700000|2025-05-09 04:25:00|45615.5|45595.5|45585.1|45565.1|45622.6|45602.6|45575.1|45555.1|49
1746765000000|2025-05-09 04:30:00|45592.6|45572.6|45545.1|45525.1|45592.6|45572.6|45542.6|45522.6|61
1746765300000|2025-05-09 04:35:00|45543.1|45523.1|45570.2|45550.2|45570.2|45550.2|45517.6|45497.6|47
1746765600000|2025-05-09 04:40:00|45568.1|45548.1|45564.7|45544.7|45575.2|45555.2|45552.7|45532.7|14
1746765900000|2025-05-09 04:45:00|45567.2|45547.2|45592.7|45572.7|45617.7|45597.7|45564.7|45544.7|54
1746766200000|2025-05-09 04:50:00|45593.2|45573.2|45620.2|45600.2|45623.2|45603.2|45575.2|45555.2|46
1746766500000|2025-05-09 04:55:00|45622.3|45602.3|45657.8|45637.8|45680.3|45660.3|45618.2|45598.2|92
1746766800000|2025-05-09 05:00:00|45656.9|45636.9|45580.3|45560.3|45656.9|45636.9|45575.3|45555.3|90
1746767100000|2025-05-09 05:05:00|45576.2|45556.2|45587.8|45567.8|45587.8|45567.8|45547.8|45527.8|59
1746767400000|2025-05-09 05:10:00|45590.3|45570.3|45566.7|45546.7|45615.3|45595.3|45545.4|45525.4|43
1746767700000|2025-05-09 05:15:00|45568.3|45548.3|45515.4|45495.4|45568.3|45548.3|45515.4|45495.4|40
1746768000000|2025-05-09 05:20:00|45519.9|45499.9|45496.8|45476.8|45525.4|45505.4|45441.3|45421.3|174
1746768300000|2025-05-09 05:25:00|45501.3|45481.3|45506.4|45486.4|45511.3|45491.3|45493.8|45473.8|13
1746768600000|2025-05-09 05:30:00|45508.9|45488.9|45458.9|45438.9|45528.9|45508.9|45446.4|45426.4|61
1746768900000|2025-05-09 05:35:00|45456.4|45436.4|45481.4|45461.4|45483.9|45463.9|45433.9|45413.9|94
1746769200000|2025-05-09 05:40:00|45478.9|45458.9|45525.5|45505.5|45540.5|45520.5|45470.1|45450.1|120
1746769500000|2025-05-09 05:45:00|45528|45508|45450.6|45430.6|45533.5|45513.5|45445.6|45425.6|76
1746769800000|2025-05-09 05:50:00|45453.1|45433.1|45420.6|45400.6|45453.1|45433.1|45368.1|45348.1|84
1746770100000|2025-05-09 05:55:00|45423.1|45403.1|45508.1|45488.1|45542.6|45522.6|45423.1|45403.1|47
1746770400000|2025-05-09 06:00:00|45513.1|45493.1|45503.1|45483.1|45563.1|45543.1|45495.6|45475.6|76
1746770700000|2025-05-09 06:05:00|45508.1|45488.1|45490.7|45470.7|45520.6|45500.6|45475.6|45455.6|22
1746771000000|2025-05-09 06:10:00|45493.2|45473.2|45490.7|45470.7|45545.7|45525.7|45488.2|45468.2|132
1746771300000|2025-05-09 06:15:00|45488.2|45468.2|45490.7|45470.7|45511.2|45491.2|45487.3|45467.3|53
1746771600000|2025-05-09 06:20:00|45493.2|45473.2|45428.3|45408.3|45493.2|45473.2|45428.3|45408.3|30
1746771900000|2025-05-09 06:25:00|45425.8|45405.8|45428.3|45408.3|45428.3|45408.3|45345.8|45325.8|164
1746772200000|2025-05-09 06:30:00|45433.3|45413.3|45363.3|45343.3|45450.8|45430.8|45358.8|45338.8|71
1746772500000|2025-05-09 06:35:00|45360.8|45340.8|45290.4|45270.4|45365.8|45345.8|45261.3|45241.3|126
1746772800000|2025-05-09 06:40:00|45290.8|45270.8|45313.4|45293.4|45318.4|45298.4|45273.8|45253.8|85
1746773100000|2025-05-09 06:45:00|45309.3|45289.3|45338.4|45318.4|45358.4|45338.4|45295.9|45275.9|68
1746773400000|2025-05-09 06:50:00|45340.4|45320.4|45363.9|45343.9|45406.4|45386.4|45305.5|45285.5|141
1746773700000|2025-05-09 06:55:00|45365.9|45345.9|45336.4|45316.4|45380.9|45360.9|45308.4|45288.4|42
1746774000000|2025-05-09 07:00:00|45335.9|45315.9|45288.5|45268.5|45360.9|45340.9|45243.5|45223.5|112
1746774300000|2025-05-09 07:05:00|45286|45266|45409|45389|45428.5|45408.5|45281|45261|160
1746774600000|2025-05-09 07:10:00|45411|45391|45488.5|45468.5|45513.5|45493.5|45411|45391|127
1746774900000|2025-05-09 07:15:00|45493.5|45473.5|45606.1|45586.1|45606.1|45586.1|45491|45471|171
1746775200000|2025-05-09 07:20:00|45616.1|45596.1|45651.1|45631.1|45683.6|45663.6|45616.1|45596.1|202
1746775500000|2025-05-09 07:25:00|45656.1|45636.1|45621.1|45601.1|45661.1|45641.1|45561.1|45541.1|97
1746775800000|2025-05-09 07:30:00|45621.6|45601.6|45972.7|45952.7|45972.7|45952.7|45621.6|45601.6|402
1746776100000|2025-05-09 07:35:00|45977.7|45957.7|46636.8|46616.8|47488.9|47468.9|45958.2|45938.2|1572
1746776400000|2025-05-09 07:40:00|46639.3|46619.3|46679.8|46659.8|46711.4|46691.4|46368.2|46348.2|724
1746776700000|2025-05-09 07:45:00|46676.9|46656.9|46331.9|46311.9|46676.9|46656.9|46274.4|46254.4|553
1746777000000|2025-05-09 07:50:00|46333.9|46313.9|46256.9|46236.9|46431.9|46411.9|46206.9|46186.9|187
1746777300000|2025-05-09 07:55:00|46251.9|46231.9|46221.9|46201.9|46281.9|46261.9|46206.9|46186.9|93
1746777600000|2025-05-09 08:00:00|46224.4|46204.4|46153.6|46133.6|46246|46226|46067|46047|446
1746777900000|2025-05-09 08:05:00|46156.1|46136.1|46141.1|46121.1|46203.6|46183.6|46139|46119|75
1746778200000|2025-05-09 08:10:00|46143.6|46123.6|46156.1|46136.1|46158.6|46138.6|46103.6|46083.6|83
1746778500000|2025-05-09 08:15:00|46148.6|46128.6|46093.6|46073.6|46148.6|46128.6|46091.1|46071.1|78
1746778800000|2025-05-09 08:20:00|46096.1|46076.1|46115.2|46095.2|46115.7|46095.7|46056.2|46036.2|62
1746779100000|2025-05-09 08:25:00|46115.7|46095.7|46025.7|46005.7|46138.7|46118.7|46019.1|45999.1|50
1746779400000|2025-05-09 08:30:00|46026.2|46006.2|46058.7|46038.7|46088.7|46068.7|46026.2|46006.2|33
1746779700000|2025-05-09 08:35:00|46056.7|46036.7|45977.6|45957.6|46056.7|46036.7|45934.7|45914.7|118
1746780000000|2025-05-09 08:40:00|45977.2|45957.2|46012.2|45992.2|46054.7|46034.7|45972.2|45952.2|70
1746780300000|2025-05-09 08:45:00|46009.2|45989.2|46034.7|46014.7|46057.2|46037.2|46004.7|45984.7|19
1746780600000|2025-05-09 08:50:00|46037.2|46017.2|46032.2|46012.2|46062.2|46042.2|46022.2|46002.2|15
1746780900000|2025-05-09 08:55:00|46036.3|46016.3|46024.3|46004.3|46087.3|46067.3|45999.8|45979.8|70
1746781200000|2025-05-09 09:00:00|46022.3|46002.3|46004.8|45984.8|46022.7|46002.7|45979.8|45959.8|40
1746781500000|2025-05-09 09:05:00|46002.3|45982.3|45925.7|45905.7|46004.8|45984.8|45918.2|45898.2|280
1746781800000|2025-05-09 09:10:00|45925.3|45905.3|46058.3|46038.3|46058.3|46038.3|45918.2|45898.2|85
1746782100000|2025-05-09 09:15:00|46060.3|46040.3|46109.9|46089.9|46141.9|46121.9|46060.3|46040.3|97
1746782400000|2025-05-09 09:20:00|46114|46094|46047.9|46027.9|46137.4|46117.4|46047.9|46027.9|40
1746782700000|2025-05-09 09:25:00|46047.4|46027.4|46067.4|46047.4|46104.9|46084.9|46046.3|46026.3|80
1746783000000|2025-05-09 09:30:00|46069.9|46049.9|46180|46160|46185|46165|46065.4|46045.4|125
1746783300000|2025-05-09 09:35:00|46182|46162|46155|46135|46217.5|46197.5|46137.5|46117.5|62
1746783600000|2025-05-09 09:40:00|46157.5|46137.5|46152.1|46132.1|46195|46175|46132.5|46112.5|66
1746783900000|2025-05-09 09:45:00|46159.1|46139.1|46086|46066|46207.1|46187.1|46076|46056|78
1746784200000|2025-05-09 09:50:00|46088|46068|46085.1|46065.1|46167.1|46147.1|46063.5|46043.5|355
1746784500000|2025-05-09 09:55:00|46085.5|46065.5|46095.1|46075.1|46119.6|46099.6|46075.1|46055.1|38
1746784800000|2025-05-09 10:00:00|46102.6|46082.6|46030.1|46010.1|46129.6|46109.6|46030.1|46010.1|42
1746785100000|2025-05-09 10:05:00|46025.1|46005.1|46081.7|46061.7|46081.7|46061.7|45985.1|45965.1|59
1746785400000|2025-05-09 10:10:00|46082.2|46062.2|46097.7|46077.7|46145.2|46125.2|46062.7|46042.7|65
1746785700000|2025-05-09 10:15:00|46114.7|46094.7|46112.7|46092.7|46122.7|46102.7|46095.2|46075.2|12
1746786000000|2025-05-09 10:20:00|46110.2|46090.2|46067.7|46047.7|46135.2|46115.2|46046.2|46026.2|31
1746786300000|2025-05-09 10:25:00|46062.7|46042.7|46048.2|46028.2|46062.7|46042.7|46045.7|46025.7|22
1746786600000|2025-05-09 10:30:00|46052.8|46032.8|46007.8|45987.8|46082.8|46062.8|45997.3|45977.3|24
1746786900000|2025-05-09 10:35:00|46005.8|45985.8|46042.8|46022.8|46057.8|46037.8|45995.3|45975.3|38
1746787200000|2025-05-09 10:40:00|46041.9|46021.9|46059.7|46039.7|46067.8|46047.8|46030.8|46010.8|23
1746787500000|2025-05-09 10:45:00|46063.8|46043.8|46085.4|46065.4|46122.4|46102.4|46050.4|46030.4|31
1746787800000|2025-05-09 10:50:00|46080.8|46060.8|46058.4|46038.4|46082.9|46062.9|46042.9|46022.9|39
1746788100000|2025-05-09 10:55:00|46057.9|46037.9|46012.9|45992.9|46060.4|46040.4|46005.4|45985.4|44
1746788400000|2025-05-09 11:00:00|46010.9|45990.9|46053|46033|46055.5|46035.5|45987.9|45967.9|74
1746788700000|2025-05-09 11:05:00|46055.5|46035.5|46148|46128|46153|46133|46055.5|46035.5|75
1746789000000|2025-05-09 11:10:00|46148.4|46128.4|46178|46158|46182.5|46162.5|46143|46123|38
1746789300000|2025-05-09 11:15:00|46180.5|46160.5|46178|46158|46182.5|46162.5|46138|46118|14
1746789600000|2025-05-09 11:20:00|46173|46153|46153.5|46133.5|46180.5|46160.5|46153.5|46133.5|39
1746789900000|2025-05-09 11:25:00|46151|46131|46038.1|46018.1|46244|46224|46000.1|45980.1|362
1746790200000|2025-05-09 11:30:00|46038.6|46018.6|46120.2|46100.2|46140.6|46120.6|46028.1|46008.1|157
1746790500000|2025-05-09 11:35:00|46119.7|46099.7|46180.6|46160.6|46187.7|46167.7|46063.1|46043.1|99
1746790800000|2025-05-09 11:40:00|46183.1|46163.1|46163.2|46143.2|46213.1|46193.1|46158.2|46138.2|80
1746791100000|2025-05-09 11:45:00|46143.2|46123.2|46118.2|46098.2|46190.2|46170.2|46088.2|46068.2|68
1746791400000|2025-05-09 11:50:00|46119.1|46099.1|46158.2|46138.2|46160.7|46140.7|46111.2|46091.2|98
1746791700000|2025-05-09 11:55:00|46155.7|46135.7|46131.2|46111.2|46170.7|46150.7|46090.7|46070.7|105
1746792000000|2025-05-09 12:00:00|46133.3|46113.3|46145.8|46125.8|46190.3|46170.3|46105.8|46085.8|135
1746792300000|2025-05-09 12:05:00|46146.2|46126.2|46115.8|46095.8|46148.7|46128.7|46091.3|46071.3|93
1746792600000|2025-05-09 12:10:00|46113.3|46093.3|46070.4|46050.4|46113.3|46093.3|46052.9|46032.9|147
1746792900000|2025-05-09 12:15:00|46070.8|46050.8|46143.4|46123.4|46150.9|46130.9|46070.8|46050.8|51
1746793200000|2025-05-09 12:20:00|46140.9|46120.9|46197.9|46177.9|46205.4|46185.4|46105.9|46085.9|111
1746793500000|2025-05-09 12:25:00|46200.4|46180.4|46371.4|46351.4|46401.4|46381.4|46197.9|46177.9|282
1746793800000|2025-05-09 12:30:00|46370.9|46350.9|46188.9|46168.9|46370.9|46350.9|46188.9|46168.9|151
1746794100000|2025-05-09 12:35:00|46190.9|46170.9|46201|46181|46283.5|46263.5|46190.9|46170.9|121
1746794400000|2025-05-09 12:40:00|46203.5|46183.5|46208.5|46188.5|46246|46226|46191.4|46171.4|102
1746794700000|2025-05-09 12:45:00|46206.5|46186.5|46296|46276|46302.6|46282.6|46204|46184|68
1746795000000|2025-05-09 12:50:00|46291|46271|46401.1|46381.1|46423.1|46403.1|46266.5|46246.5|262
1746795300000|2025-05-09 12:55:00|46398.6|46378.6|46396.1|46376.1|46481.1|46461.1|46396.1|46376.1|169
1746795600000|2025-05-09 13:00:00|46398.1|46378.1|46408.1|46388.1|46413.6|46393.6|46321.6|46301.6|312
1746795900000|2025-05-09 13:05:00|46408.6|46388.6|46391.1|46371.1|46473.6|46453.6|46359.6|46339.6|279
1746796200000|2025-05-09 13:10:00|46388.6|46368.6|46363.7|46343.7|46393.6|46373.6|46326.2|46306.2|297
1746796500000|2025-05-09 13:15:00|46366.2|46346.2|46410.3|46390.3|46423.7|46403.7|46328.2|46308.2|532
1746796800000|2025-05-09 13:20:00|46414.3|46394.3|46475.3|46455.3|46535.3|46515.3|46392.8|46372.8|414
1746797100000|2025-05-09 13:25:00|46479.3|46459.3|46565.3|46545.3|46615.8|46595.8|46470.3|46450.3|428
1746797400000|2025-05-09 13:30:00|46571.4|46551.4|46781.9|46761.9|46784.4|46764.4|46550.8|46530.8|666
1746797700000|2025-05-09 13:35:00|46784.4|46764.4|46713|46693|46824.4|46804.4|46684.9|46664.9|614
1746798000000|2025-05-09 13:40:00|46711|46691|46712|46692|46789.4|46769.4|46629.4|46609.4|390
1746798300000|2025-05-09 13:45:00|46709.5|46689.5|46784.5|46764.5|46794.5|46774.5|46709.5|46689.5|245
1746798600000|2025-05-09 13:50:00|46780|46760|46759.5|46739.5|46824.5|46804.5|46729.5|46709.5|425
1746798900000|2025-05-09 13:55:00|46762|46742|46860.5|46840.5|46874.1|46854.1|46689.5|46669.5|528
1746799200000|2025-05-09 14:00:00|46860|46840|46864.6|46844.6|46869.6|46849.6|46784.5|46764.5|322
1746799500000|2025-05-09 14:05:00|46865|46845|46829.6|46809.6|46984.1|46964.1|46810.1|46790.1|451
1746799800000|2025-05-09 14:10:00|46832.1|46812.1|46852.1|46832.1|46896.2|46876.2|46799.6|46779.6|396
1746800100000|2025-05-09 14:15:00|46850.1|46830.1|46732.6|46712.6|46850.1|46830.1|46724.6|46704.6|266
1746800400000|2025-05-09 14:20:00|46734.6|46714.6|46769.7|46749.7|46779.7|46759.7|46734.6|46714.6|116
1746800700000|2025-05-09 14:25:00|46774.7|46754.7|46774.7|46754.7|46862.2|46842.2|46764.7|46744.7|175
1746801000000|2025-05-09 14:30:00|46772.2|46752.2|46763.6|46743.6|46793.6|46773.6|46739.7|46719.7|282
1746801300000|2025-05-09 14:35:00|46768.2|46748.2|46668.2|46648.2|46792.7|46772.7|46650.7|46630.7|224
1746801600000|2025-05-09 14:40:00|46670.2|46650.2|46672.7|46652.7|46707.7|46687.7|46621.6|46601.6|158
1746801900000|2025-05-09 14:45:00|46670.7|46650.7|46666.7|46646.7|46670.7|46650.7|46589.6|46569.6|176
1746802200000|2025-05-09 14:50:00|46668.7|46648.7|46634.2|46614.2|46689.2|46669.2|46621.7|46601.7|102
1746802500000|2025-05-09 14:55:00|46631.7|46611.7|46632.2|46612.2|46665.3|46645.3|46631.7|46611.7|84
1746802800000|2025-05-09 15:00:00|46629.2|46609.2|46589.3|46569.3|46629.2|46609.2|46551.3|46531.3|253
1746803100000|2025-05-09 15:05:00|46587.2|46567.2|46556.8|46536.8|46591.8|46571.8|46556.8|46536.8|56
1746803400000|2025-05-09 15:10:00|46558.8|46538.8|46562.3|46542.3|46569.3|46549.3|46551.3|46531.3|77
1746803700000|2025-05-09 15:15:00|46560.3|46540.3|46631.8|46611.8|46631.8|46611.8|46556.8|46536.8|186
1746804000000|2025-05-09 15:20:00|46629.3|46609.3|46560.9|46540.9|46665.9|46645.9|46558.4|46538.4|240
1746804300000|2025-05-09 15:25:00|46565.9|46545.9|46585|46565|46585.9|46565.9|46556.4|46536.4|149
1746804600000|2025-05-09 15:30:00|46586|46566|46626|46606|46656|46636|46585.5|46565.5|134
1746804900000|2025-05-09 15:35:00|46626.5|46606.5|46671|46651|46691|46671|46626.5|46606.5|104
1746805200000|2025-05-09 15:40:00|46666|46646|46711|46691|46726|46706|46646.5|46626.5|123
1746805500000|2025-05-09 15:45:00|46709|46689|46721.1|46701.1|46721.1|46701.1|46696.1|46676.1|63
1746805800000|2025-05-09 15:50:00|46723.1|46703.1|46773.6|46753.6|46781.1|46761.1|46713.1|46693.1|234
1746806100000|2025-05-09 15:55:00|46775.6|46755.6|46753.1|46733.1|46813.6|46793.6|46734.1|46714.1|205
1746806400000|2025-05-09 16:00:00|46753.2|46733.2|46713.6|46693.6|46773.2|46753.2|46711.1|46691.1|201
1746806700000|2025-05-09 16:05:00|46711.6|46691.6|46824.1|46804.1|46841.2|46821.2|46690.7|46670.7|453
1746807000000|2025-05-09 16:10:00|46822.1|46802.1|46806.2|46786.2|46863.7|46843.7|46786.2|46766.2|207
1746807300000|2025-05-09 16:15:00|46808.2|46788.2|46746.2|46726.2|46809.2|46789.2|46731.2|46711.2|120
1746807600000|2025-05-09 16:20:00|46748.7|46728.7|46738.8|46718.8|46748.7|46728.7|46708.3|46688.3|85
1746807900000|2025-05-09 16:25:00|46734.7|46714.7|46711.3|46691.3|46736.7|46716.7|46686.7|46666.7|132
1746808200000|2025-05-09 16:30:00|46713.3|46693.3|46668.8|46648.8|46738.3|46718.3|46653.8|46633.8|198
1746808500000|2025-05-09 16:35:00|46664.8|46644.8|46592.3|46572.3|46688.3|46668.3|46590.3|46570.3|251
1746808800000|2025-05-09 16:40:00|46597.3|46577.3|46557.3|46537.3|46597.3|46577.3|46554.8|46534.8|192
1746809100000|2025-05-09 16:45:00|46552.3|46532.3|46667.3|46647.3|46702.3|46682.3|46547.3|46527.3|432
1746809400000|2025-05-09 16:50:00|46664.8|46644.8|46684.4|46664.4|46684.4|46664.4|46622.3|46602.3|213
1746809700000|2025-05-09 16:55:00|46691.9|46671.9|46617.4|46597.4|46696.3|46676.3|46605.8|46585.8|730
1746810000000|2025-05-09 17:00:00|46616.9|46596.9|46640.4|46620.4|46646.9|46626.9|46611.9|46591.9|224
1746810300000|2025-05-09 17:05:00|46642.4|46622.4|46584.3|46564.3|46657.4|46637.4|46584.3|46564.3|228
1746810600000|2025-05-09 17:10:00|46582.3|46562.3|46543.4|46523.4|46583.9|46563.9|46543.4|46523.4|74
1746810900000|2025-05-09 17:15:00|46544.4|46524.4|46526|46506|46585.9|46565.9|46521|46501|61
1746811200000|2025-05-09 17:20:00|46523.9|46503.9|46586|46566|46606|46586|46518.5|46498.5|89
1746811500000|2025-05-09 17:25:00|46588.5|46568.5|46560.5|46540.5|46588.5|46568.5|46549.9|46529.9|50
1746811800000|2025-05-09 17:30:00|46558.5|46538.5|46547.6|46527.6|46566|46546|46523.5|46503.5|273
1746812100000|2025-05-09 17:35:00|46545.6|46525.6|46549.6|46529.6|46565.1|46545.1|46537.6|46517.6|84
1746812400000|2025-05-09 17:40:00|46547.1|46527.1|46555.1|46535.1|46575.1|46555.1|46547.1|46527.1|49
1746812700000|2025-05-09 17:45:00|46568.1|46548.1|46575.2|46555.2|46577.7|46557.7|46557.6|46537.6|42
1746813000000|2025-05-09 17:50:00|46572.7|46552.7|46562.7|46542.7|46575.2|46555.2|46540.2|46520.2|74
1746813300000|2025-05-09 17:55:00|46558.6|46538.6|46568.7|46548.7|46572.7|46552.7|46551.6|46531.6|94
1746813600000|2025-05-09 18:00:00|46572.7|46552.7|46603.7|46583.7|46608.7|46588.7|46572.7|46552.7|15
1746813900000|2025-05-09 18:05:00|46599.2|46579.2|46593.7|46573.7|46603.7|46583.7|46571.7|46551.7|28
1746814200000|2025-05-09 18:10:00|46591.2|46571.2|46616.3|46596.3|46616.3|46596.3|46586.2|46566.2|49
1746814500000|2025-05-09 18:15:00|46614.2|46594.2|46594.3|46574.3|46618.8|46598.8|46590.8|46570.8|26
1746814800000|2025-05-09 18:20:00|46593.8|46573.8|46583.8|46563.8|46598.8|46578.8|46563.8|46543.8|23
1746815100000|2025-05-09 18:25:00|46581.3|46561.3|46601.3|46581.3|46603.8|46583.8|46581.3|46561.3|78
1746815400000|2025-05-09 18:30:00|46598.8|46578.8|46618.9|46598.9|46631.4|46611.4|46598.8|46578.8|24
1746815700000|2025-05-09 18:35:00|46616.4|46596.4|46601.4|46581.4|46616.4|46596.4|46601.4|46581.4|22
1746816000000|2025-05-09 18:40:00|46601.9|46581.9|46616.4|46596.4|46616.4|46596.4|46598.9|46578.9|38
1746816300000|2025-05-09 18:45:00|46618.9|46598.9|46623.9|46603.9|46628.9|46608.9|46618.9|46598.9|8
1746816600000|2025-05-09 18:50:00|46621.9|46601.9|46617|46597|46624|46604|46616.9|46596.9|11
1746816900000|2025-05-09 18:55:00|46619|46599|46624|46604|46634|46614|46617|46597|20
1746817200000|2025-05-09 19:00:00|46626.5|46606.5|46629|46609|46631.5|46611.5|46622|46602|21
1746817500000|2025-05-09 19:05:00|46631.5|46611.5|46646.6|46626.6|46656.6|46636.6|46631.5|46611.5|31
1746817800000|2025-05-09 19:10:00|46649.1|46629.1|46669.1|46649.1|46674.1|46654.1|46644.5|46624.5|96
1746818100000|2025-05-09 19:15:00|46671.6|46651.6|46679.1|46659.1|46679.1|46659.1|46664.1|46644.1|51
1746818400000|2025-05-09 19:20:00|46686.6|46666.6|46696.6|46676.6|46711.6|46691.6|46686.6|46666.6|184
1746818700000|2025-05-09 19:25:00|46701.2|46681.2|46711.7|46691.7|46731.2|46711.2|46696.7|46676.7|62
1746819000000|2025-05-09 19:30:00|46709.2|46689.2|46739.2|46719.2|46761.7|46741.7|46709.2|46689.2|91
1746819300000|2025-05-09 19:35:00|46744.2|46724.2|46669.2|46649.2|46749.2|46729.2|46666.7|46646.7|38
1746819600000|2025-05-09 19:40:00|46666.7|46646.7|46636.8|46616.8|46666.7|46646.7|46627.2|46607.2|28
1746819900000|2025-05-09 19:45:00|46634.3|46614.3|46596.3|46576.3|46634.3|46614.3|46594.3|46574.3|46
1746820200000|2025-05-09 19:50:00|46601.3|46581.3|46609.3|46589.3|46611.8|46591.8|46581.8|46561.8|74
1746820500000|2025-05-09 19:55:00|46606.8|46586.8|46586.8|46566.8|46606.8|46586.8|46571.8|46551.8|71
1746820800000|2025-05-09 20:00:00|46588.9|46568.9|46589.4|46569.4|46599.3|46579.3|46584.3|46564.3|43
1746821100000|2025-05-09 20:05:00|46588.9|46568.9|46584.4|46564.4|46588.9|46568.9|46581.9|46561.9|22
1746821400000|2025-05-09 20:10:00|46589.4|46569.4|46604.4|46584.4|46606.9|46586.9|46589.4|46569.4|11
1746821700000|2025-05-09 20:15:00|46606.9|46586.9|46609.4|46589.4|46609.4|46589.4|46596.9|46576.9|14
1746822000000|2025-05-09 20:20:00|46609.5|46589.5|46604.5|46584.5|46609.5|46589.5|46602|46582|4
1746822300000|2025-05-09 20:25:00|46607.5|46587.5|46609.5|46589.5|46619.5|46599.5|46604.5|46584.5|4
1746822600000|2025-05-09 20:30:00|46614.5|46594.5|46624.5|46604.5|46625|46605|46607.5|46587.5|23
1746822900000|2025-05-09 20:35:00|46622|46602|46627.1|46607.1|46629.5|46609.5|46622|46602|27
1746823200000|2025-05-09 20:40:00|46625|46605|46644.6|46624.6|46644.6|46624.6|46624.6|46604.6|29
1746823500000|2025-05-09 20:45:00|46646.6|46626.6|46647.1|46627.1|46649.6|46629.6|46634.6|46614.6|33
1746823800000|2025-05-09 20:50:00|46642.1|46622.1|46644.6|46624.6|46644.6|46624.6|46639.6|46619.6|36
1746824100000|2025-05-09 20:55:00|46644.2|46624.2|46624.7|46604.7|46649.7|46629.7|46624.7|46604.7|61
1747000800000|2025-05-11 22:00:00|47005.9|46985.9|47193.4|47173.4|47396.5|47376.5|46997.8|46977.8|186
1747001100000|2025-05-11 22:05:00|47198.4|47178.4|47048.4|47028.4|47204|47184|47021.5|47001.5|75
1747001400000|2025-05-11 22:10:00|47050.9|47030.9|47146|47126|47157.3|47137.3|47033.4|47013.4|56
1747001700000|2025-05-11 22:15:00|47145.4|47125.4|47147.9|47127.9|47149.1|47129.1|47071|47051|80
1747002000000|2025-05-11 22:20:00|47148.5|47128.5|47174.1|47154.1|47268.5|47248.5|47148.5|47128.5|149
1747002300000|2025-05-11 22:25:00|47176|47156|47193.5|47173.5|47213.5|47193.5|47169.7|47149.7|73
1747002600000|2025-05-11 22:30:00|47191.6|47171.6|47183.6|47163.6|47191.6|47171.6|47125.5|47105.5|64
1747002900000|2025-05-11 22:35:00|47185.5|47165.5|47131.1|47111.1|47186.1|47166.1|47128.6|47108.6|47
1747003200000|2025-05-11 22:40:00|47133.6|47113.6|47116.1|47096.1|47186.1|47166.1|47116.1|47096.1|61
1747003500000|2025-05-11 22:45:00|47123.6|47103.6|47147.3|47127.3|47168.7|47148.7|47081.1|47061.1|36
1747003800000|2025-05-11 22:50:00|47146.2|47126.2|47108.7|47088.7|47176.2|47156.2|47101.2|47081.2|38
1747004100000|2025-05-11 22:55:00|47104.8|47084.8|47075.6|47055.6|47104.8|47084.8|47028.7|47008.7|57
1747004400000|2025-05-11 23:00:00|47075.7|47055.7|47118.7|47098.7|47118.7|47098.7|47068.7|47048.7|29
1747004700000|2025-05-11 23:05:00|47125.7|47105.7|47138.8|47118.8|47157.6|47137.6|47123.7|47103.7|23
1747005000000|2025-05-11 23:10:00|47136.8|47116.8|47238.8|47218.8|47240.7|47220.7|47128.8|47108.8|77
1747005300000|2025-05-11 23:15:00|47241.3|47221.3|47258.8|47238.8|47261.3|47241.3|47201.3|47181.3|65
1747005600000|2025-05-11 23:20:00|47257.7|47237.7|47238.3|47218.3|47261.9|47241.9|47230.2|47210.2|54
1747005900000|2025-05-11 23:25:00|47238.9|47218.9|47211.4|47191.4|47241.4|47221.4|47211.4|47191.4|55
1747006200000|2025-05-11 23:30:00|47206.4|47186.4|47136.4|47116.4|47206.4|47186.4|47114.5|47094.5|68
1747006500000|2025-05-11 23:35:00|47131.4|47111.4|47061.4|47041.4|47131.4|47111.4|47058.9|47038.9|55
1747006800000|2025-05-11 23:40:00|47058.9|47038.9|47136.5|47116.5|47136.5|47116.5|47046.4|47026.4|28
1747007100000|2025-05-11 23:45:00|47141.5|47121.5|47180.9|47160.9|47185.9|47165.9|47119|47099|25
1747007400000|2025-05-11 23:50:00|47180.4|47160.4|47164|47144|47204|47184|47146.5|47126.5|64
1747007700000|2025-05-11 23:55:00|47165.2|47145.2|47149|47129|47169|47149|47122.1|47102.1|51
1747008000000|2025-05-12 00:00:00|47131.9|47111.9|47076|47056|47131.9|47111.9|47046.5|47026.5|100
1747008300000|2025-05-12 00:05:00|47072.9|47052.9|47061.6|47041.6|47101|47081|47051.6|47031.6|69
1747008600000|2025-05-12 00:10:00|47059.1|47039.1|46976.6|46956.6|47059.1|47039.1|46964.7|46944.7|89
1747008900000|2025-05-12 00:15:00|46979.1|46959.1|46969.2|46949.2|47032.8|47012.8|46959.2|46939.2|67
1747009200000|2025-05-12 00:20:00|46966.7|46946.7|46884.2|46864.2|46966.7|46946.7|46869.2|46849.2|72
1747009500000|2025-05-12 00:25:00|46889.2|46869.2|46886.7|46866.7|46904.2|46884.2|46856.7|46836.7|44
1747009800000|2025-05-12 00:30:00|46884.2|46864.2|46936.7|46916.7|46954.2|46934.2|46876.7|46856.7|26
1747010100000|2025-05-12 00:35:00|46931.7|46911.7|46933.7|46913.7|46933.7|46913.7|46874.2|46854.2|52
1747010400000|2025-05-12 00:40:00|46929.3|46909.3|46909.3|46889.3|46929.3|46909.3|46876.8|46856.8|14
1747010700000|2025-05-12 00:45:00|46904.3|46884.3|46904.3|46884.3|46922.4|46902.4|46879.3|46859.3|20
1747011000000|2025-05-12 00:50:00|46906.3|46886.3|46948.8|46928.8|46981.8|46961.8|46899.3|46879.3|45
1747011300000|2025-05-12 00:55:00|46949.3|46929.3|46924.4|46904.4|46954.3|46934.3|46869.4|46849.4|54
1747011600000|2025-05-12 01:00:00|46933.8|46913.8|46989.4|46969.4|46991.9|46971.9|46886.9|46866.9|73
1747011900000|2025-05-12 01:05:00|46991.3|46971.3|47031.9|47011.9|47079.4|47059.4|46971.9|46951.9|64
1747012200000|2025-05-12 01:10:00|47030|47010|46849.5|46829.5|47030|47010|46839.5|46819.5|85
1747012500000|2025-05-12 01:15:00|46851.4|46831.4|46889.5|46869.5|46972|46952|46849.5|46829.5|42
1747012800000|2025-05-12 01:20:00|46886.4|46866.4|46877|46857|46886.4|46866.4|46836.4|46816.4|48
1747013100000|2025-05-12 01:25:00|46875.1|46855.1|46854.5|46834.5|46875.1|46855.1|46832|46812|28
1747013400000|2025-05-12 01:30:00|46852|46832|46789.6|46769.6|46892.1|46872.1|46764.6|46744.6|59
1747013700000|2025-05-12 01:35:00|46793.4|46773.4|46744.6|46724.6|46824.6|46804.6|46735.2|46715.2|81
1747014000000|2025-05-12 01:40:00|46748.5|46728.5|46764.6|46744.6|46789.6|46769.6|46739.6|46719.6|22
1747014300000|2025-05-12 01:45:00|46766.6|46746.6|46752.7|46732.7|46784.6|46764.6|46664.6|46644.6|79
1747014600000|2025-05-12 01:50:00|46750.2|46730.2|46754.1|46734.1|46760.2|46740.2|46717.2|46697.2|40
1747014900000|2025-05-12 01:55:00|46757.2|46737.2|46769.1|46749.1|46792.2|46772.2|46749.7|46729.7|19
1747015200000|2025-05-12 02:00:00|46769.7|46749.7|46882.2|46862.2|46919.7|46899.7|46769.7|46749.7|71
1747015500000|2025-05-12 02:05:00|46884.7|46864.7|46881.7|46861.7|46922.2|46902.2|46862.2|46842.2|30
1747015800000|2025-05-12 02:10:00|46879.8|46859.8|47002.3|46982.3|47019.8|46999.8|46867.3|46847.3|93
1747016100000|2025-05-12 02:15:00|46999.8|46979.8|46904.8|46884.8|46999.8|46979.8|46889.8|46869.8|63
1747016400000|2025-05-12 02:20:00|46899.8|46879.8|46947.9|46927.9|46972.3|46952.3|46899.8|46879.8|39
1747016700000|2025-05-12 02:25:00|46951.8|46931.8|46929.9|46909.9|46954.8|46934.8|46907.4|46887.4|35
1747017000000|2025-05-12 02:30:00|46927.4|46907.4|46804.9|46784.9|46942.4|46922.4|46799.9|46779.9|32
1747017300000|2025-05-12 02:35:00|46809.9|46789.9|46807.4|46787.4|46817.4|46797.4|46774.9|46754.9|30
1747017600000|2025-05-12 02:40:00|46805.5|46785.5|46827.5|46807.5|46859.4|46839.4|46792.4|46772.4|27
1747017900000|2025-05-12 02:45:00|46830|46810|46885|46865|46887.5|46867.5|46829.4|46809.4|14
1747018200000|2025-05-12 02:50:00|46885.6|46865.6|46847.5|46827.5|46887.5|46867.5|46845|46825|10
1747018500000|2025-05-12 02:55:00|46853.9|46833.9|46858.1|46838.1|46867.5|46847.5|46810|46790|17
1747018800000|2025-05-12 03:00:00|46857.5|46837.5|46904.5|46884.5|46905|46885|46855.6|46835.6|17
1747019100000|2025-05-12 03:05:00|46897.6|46877.6|46905.1|46885.1|46917.6|46897.6|46880.1|46860.1|19
1747019400000|2025-05-12 03:10:00|46902.6|46882.6|46837.6|46817.6|46902.6|46882.6|46825.1|46805.1|18
1747019700000|2025-05-12 03:15:00|46835.7|46815.7|46782.6|46762.6|46835.7|46815.7|46770.1|46750.1|15
1747020000000|2025-05-12 03:20:00|46778.8|46758.8|46840.2|46820.2|46862.7|46842.7|46777.6|46757.6|10
1747020300000|2025-05-12 03:25:00|46842.1|46822.1|46865.8|46845.8|46875.2|46855.2|46842.1|46822.1|12
1747020600000|2025-05-12 03:30:00|46865.2|46845.2|46859.7|46839.7|46885.2|46865.2|46835.2|46815.2|32
1747020900000|2025-05-12 03:35:00|46855.2|46835.2|46930.3|46910.3|46930.3|46910.3|46845.2|46825.2|48
1747021200000|2025-05-12 03:40:00|46927.8|46907.8|46945.3|46925.3|46972.8|46952.8|46922.8|46902.8|41
1747021500000|2025-05-12 03:45:00|46947.8|46927.8|46937.8|46917.8|46970.3|46950.3|46930.3|46910.3|18
1747021800000|2025-05-12 03:50:00|46940.3|46920.3|46960.3|46940.3|46977.8|46957.8|46940.3|46920.3|9
1747022100000|2025-05-12 03:55:00|46962.8|46942.8|46967.9|46947.9|46982.9|46962.9|46960.4|46940.4|36
1747022400000|2025-05-12 04:00:00|46965.4|46945.4|46967.9|46947.9|46967.9|46947.9|46935.4|46915.4|11
1747022700000|2025-05-12 04:05:00|46968.5|46948.5|46972.9|46952.9|46997.9|46977.9|46965.4|46945.4|10
1747023000000|2025-05-12 04:10:00|46968.5|46948.5|46953|46933|46975.4|46955.4|46953|46933|33
1747023300000|2025-05-12 04:15:00|46954.9|46934.9|46970.5|46950.5|46983|46963|46954.9|46934.9|15
1747023600000|2025-05-12 04:20:00|46973|46953|46998.6|46978.6|47003.6|46983.6|46970.5|46950.5|39
1747023900000|2025-05-12 04:25:00|47000.5|46980.5|47008|46988|47018|46998|46991.1|46971.1|36
1747024200000|2025-05-12 04:30:00|47008.6|46988.6|47015.6|46995.6|47030|47010|47007.3|46987.3|58
1747024500000|2025-05-12 04:35:00|47016.1|46996.1|47013.1|46993.1|47020.6|47000.6|47010.6|46990.6|12
1747024800000|2025-05-12 04:40:00|47018.1|46998.1|47030.6|47010.6|47030.6|47010.6|47006.2|46986.2|12
1747025100000|2025-05-12 04:45:00|47030|47010|47020.6|47000.6|47033.1|47013.1|47008.1|46988.1|22
1747025400000|2025-05-12 04:50:00|47023.1|47003.1|47014.3|46994.3|47023.1|47003.1|46991|46971|83
1747025700000|2025-05-12 04:55:00|47016.8|46996.8|47007.4|46987.4|47019.3|46999.3|46999.9|46979.9|24
1747026000000|2025-05-12 05:00:00|47009.3|46989.3|47041.9|47021.9|47069.4|47049.4|47009.3|46989.3|65
1747026300000|2025-05-12 05:05:00|47041.3|47021.3|47009.4|46989.4|47041.3|47021.3|47009.4|46989.4|31
1747026600000|2025-05-12 05:10:00|47014.4|46994.4|47005|46985|47018.9|46998.9|46980|46960|69
1747026900000|2025-05-12 05:15:00|47002.5|46982.5|46975|46955|47002.5|46982.5|46970.6|46950.6|39
1747027200000|2025-05-12 05:20:00|46973.1|46953.1|46963.1|46943.1|46984.5|46964.5|46960.6|46940.6|35
1747027500000|2025-05-12 05:25:00|46965.1|46945.1|46950.7|46930.7|46969.5|46949.5|46936.2|46916.2|150
1747027800000|2025-05-12 05:30:00|46952.6|46932.6|46948.2|46928.2|46985.7|46965.7|46943.2|46923.2|24
1747028100000|2025-05-12 05:35:00|46950.1|46930.1|46995.1|46975.1|47000.7|46980.7|46941.9|46921.9|32
1747028400000|2025-05-12 05:40:00|46997.6|46977.6|46993.3|46973.3|47027.7|47007.7|46958.2|46938.2|21
1747028700000|2025-05-12 05:45:00|46992.7|46972.7|47059.6|47039.6|47059.6|47039.6|46969.6|46949.6|122
1747029000000|2025-05-12 05:50:00|47063.5|47043.5|47139.7|47119.7|47179.6|47159.6|47063.5|47043.5|136
1747029300000|2025-05-12 05:55:00|47142.2|47122.2|47147.2|47127.2|47172.2|47152.2|47127.2|47107.2|98
1747029600000|2025-05-12 06:00:00|47142.8|47122.8|47074.7|47054.7|47196.6|47176.6|47074.7|47054.7|102
1747029900000|2025-05-12 06:05:00|47072.8|47052.8|47070.9|47050.9|47109.1|47089.1|47062.2|47042.2|76
1747030200000|2025-05-12 06:10:00|47069|47049|47055.9|47035.9|47090.9|47070.9|47037.1|47017.1|26
1747030500000|2025-05-12 06:15:00|47060.9|47040.9|46983.4|46963.4|47060.9|47040.9|46963.4|46943.4|66
1747030800000|2025-05-12 06:20:00|46985.4|46965.4|47038.5|47018.5|47046|47026|46941|46921|78
1747031100000|2025-05-12 06:25:00|47036|47016|46986|46966|47036|47016|46954.6|46934.6|61
1747031400000|2025-05-12 06:30:00|46987.9|46967.9|46976|46956|47041|47021|46976|46956|42
1747031700000|2025-05-12 06:35:00|46978|46958|46960.5|46940.5|46995.5|46975.5|46883.6|46863.6|138
1747032000000|2025-05-12 06:40:00|46954.1|46934.1|46856.1|46836.1|46960.5|46940.5|46849.2|46829.2|69
1747032300000|2025-05-12 06:45:00|46864.2|46844.2|46940|46920|46949.9|46929.9|46864.2|46844.2|103
1747032600000|2025-05-12 06:50:00|46939.4|46919.4|46907.5|46887.5|46939.4|46919.4|46875|46855|81
1747032900000|2025-05-12 06:55:00|46905.6|46885.6|46950|46930|46972.5|46952.5|46850|46830|86
1747033200000|2025-05-12 07:00:00|46947.5|46927.5|47112.5|47092.5|47237.5|47217.5|46942.5|46922.5|532
1747033500000|2025-05-12 07:05:00|47115.6|47095.6|47222.6|47202.6|47275.1|47255.1|47062.6|47042.6|353
1747033800000|2025-05-12 07:10:00|47220.1|47200.1|47137.6|47117.6|47288.7|47268.7|47042.6|47022.6|277
1747034100000|2025-05-12 07:15:00|47135.7|47115.7|47003.2|46983.2|47137.6|47117.6|46992.6|46972.6|133
1747034400000|2025-05-12 07:20:00|47000.1|46980.1|46712.7|46692.7|47029.6|47009.6|46654.6|46634.6|397
1747034700000|2025-05-12 07:25:00|46710.7|46690.7|46792.7|46772.7|46837.7|46817.7|46651.5|46631.5|385
1747035000000|2025-05-12 07:30:00|46825.6|46805.6|46592.7|46572.7|46887.7|46867.7|46475|46455|1073
1747035300000|2025-05-12 07:35:00|46590.8|46570.8|46377.6|46357.6|46613.9|46593.9|46283.9|46263.9|538
1747035600000|2025-05-12 07:40:00|46375.6|46355.6|46301.4|46281.4|46450.3|46430.3|46257|46237|395
1747035900000|2025-05-12 07:45:00|46300.8|46280.8|46391.6|46371.6|46395.3|46375.3|46278.9|46258.9|220
1747036200000|2025-05-12 07:50:00|46389|46369|46481.5|46461.5|46514|46494|46356.5|46336.5|174
1747036500000|2025-05-12 07:55:00|46479|46459|46449|46429|46481.5|46461.5|46322.7|46302.7|153
1747036800000|2025-05-12 08:00:00|46458.6|46438.6|46452.1|46432.1|46537.7|46517.7|46416.5|46396.5|237
1747037100000|2025-05-12 08:05:00|46452.7|46432.7|46195.8|46175.8|46452.7|46432.7|46187.1|46167.1|340
1747037400000|2025-05-12 08:10:00|46191.6|46171.6|46181.6|46161.6|46206|46186|46126.6|46106.6|204
1747037700000|2025-05-12 08:15:00|46177.8|46157.8|46266|46246|46311.6|46291.6|46159.1|46139.1|160
1747038000000|2025-05-12 08:20:00|46264.1|46244.1|46279.2|46259.2|46306|46286|46231.6|46211.6|217
1747038300000|2025-05-12 08:25:00|46279.7|46259.7|46284.2|46264.2|46291.7|46271.7|46209.8|46189.8|109
1747038600000|2025-05-12 08:30:00|46289.2|46269.2|46286.7|46266.7|46296.7|46276.7|46241.1|46221.1|48
1747038900000|2025-05-12 08:35:00|46288.6|46268.6|46481.7|46461.7|46486.2|46466.2|46284.2|46264.2|212
1747039200000|2025-05-12 08:40:00|46483.7|46463.7|46479.3|46459.3|46534.3|46514.3|46466.7|46446.7|103
1747039500000|2025-05-12 08:45:00|46481.2|46461.2|46554.3|46534.3|46564.3|46544.3|46481.2|46461.2|143
1747039800000|2025-05-12 08:50:00|46554.9|46534.9|46673.2|46653.2|46691.2|46671.2|46554.9|46534.9|289
1747040100000|2025-05-12 08:55:00|46670.7|46650.7|46648.2|46628.2|46748.2|46728.2|46630.7|46610.7|176
1747040400000|2025-05-12 09:00:00|46643.2|46623.2|46608.2|46588.2|46683.2|46663.2|46607.6|46587.6|135
1747040700000|2025-05-12 09:05:00|46610.7|46590.7|46665.7|46645.7|46675.7|46655.7|46610.7|46590.7|53
1747041000000|2025-05-12 09:10:00|46663.8|46643.8|46582.5|46562.5|46670.7|46650.7|46567.5|46547.5|139
1747041300000|2025-05-12 09:15:00|46580|46560|46629.5|46609.5|46639.5|46619.5|46579.4|46559.4|54
1747041600000|2025-05-12 09:20:00|46627.5|46607.5|46652|46632|46657|46637|46597|46577|123
1747041900000|2025-05-12 09:25:00|46650.1|46630.1|46682|46662|46694.5|46674.5|46647|46627|102
1747042200000|2025-05-12 09:30:00|46678.2|46658.2|46637|46617|46678.2|46658.2|46616.5|46596.5|82
1747042500000|2025-05-12 09:35:00|46638.2|46618.2|46640.2|46620.2|46674.6|46654.6|46627.1|46607.1|59
1747042800000|2025-05-12 09:40:00|46642.1|46622.1|46687.1|46667.1|46689.6|46669.6|46627.1|46607.1|59
1747043100000|2025-05-12 09:45:00|46694.6|46674.6|46834.6|46814.6|46834.6|46814.6|46694.6|46674.6|151
1747043400000|2025-05-12 09:50:00|46834|46814|46804.7|46784.7|46866.6|46846.6|46784.7|46764.7|131
1747043700000|2025-05-12 09:55:00|46802.2|46782.2|46734.7|46714.7|46804.7|46784.7|46712.2|46692.2|84
1747044000000|2025-05-12 10:00:00|46735.3|46715.3|46734.7|46714.7|46785.3|46765.3|46684.7|46664.7|118
1747044300000|2025-05-12 10:05:00|46737.2|46717.2|46709.7|46689.7|46744.7|46724.7|46704.7|46684.7|50
1747044600000|2025-05-12 10:10:00|46711.7|46691.7|46711.1|46691.1|46753|46733|46694.2|46674.2|231
1747044900000|2025-05-12 10:15:00|46713.6|46693.6|46763.6|46743.6|46794.2|46774.2|46691.7|46671.7|60
1747045200000|2025-05-12 10:20:00|46761.7|46741.7|46726.2|46706.2|46820.6|46800.6|46718.7|46698.7|138
1747045500000|2025-05-12 10:25:00|46728.1|46708.1|46668.7|46648.7|46731.2|46711.2|46663.7|46643.7|105
1747045800000|2025-05-12 10:30:00|46666.2|46646.2|46716.2|46696.2|46728.7|46708.7|46658.7|46638.7|133
1747046100000|2025-05-12 10:35:00|46713.7|46693.7|46651.2|46631.2|46719.3|46699.3|46637.4|46617.4|120
1747046400000|2025-05-12 10:40:00|46646.2|46626.2|46695.5|46675.5|46702.4|46682.4|46599.9|46579.9|174
1747046700000|2025-05-12 10:45:00|46694.9|46674.9|46722.5|46702.5|46727.5|46707.5|46659.9|46639.9|58
1747047000000|2025-05-12 10:50:00|46726.3|46706.3|46775|46755|46787.5|46767.5|46713.1|46693.1|110
1747047300000|2025-05-12 10:55:00|46776.9|46756.9|46807.5|46787.5|46837.5|46817.5|46770|46750|53
1747047600000|2025-05-12 11:00:00|46805.6|46785.6|46975.8|46955.8|47018.9|46998.9|46751.2|46731.2|240
1747047900000|2025-05-12 11:05:00|46973.9|46953.9|46943.3|46923.3|47003.9|46983.9|46916.4|46896.4|149
1747048200000|2025-05-12 11:10:00|46943.9|46923.9|47025.7|47005.7|47082|47062|46938.9|46918.9|229
1747048500000|2025-05-12 11:15:00|47013.8|46993.8|46830.1|46810.1|47013.8|46993.8|46827.6|46807.6|132
1747048800000|2025-05-12 11:20:00|46828.2|46808.2|46850.2|46830.2|46852.7|46832.7|46785.1|46765.1|45
1747049100000|2025-05-12 11:25:00|46847.7|46827.7|46827.7|46807.7|46847.7|46827.7|46802.7|46782.7|92
1747049400000|2025-05-12 11:30:00|46830.2|46810.2|46850.2|46830.2|46857.7|46837.7|46782.7|46762.7|84
1747049700000|2025-05-12 11:35:00|46845.8|46825.8|46845.2|46825.2|46877.7|46857.7|46825.2|46805.2|69
1747050000000|2025-05-12 11:40:00|46845.3|46825.3|46917.9|46897.9|46932.9|46912.9|46822.2|46802.2|255
1747050300000|2025-05-12 11:45:00|46924.9|46904.9|46966.8|46946.8|46988.7|46968.7|46918.5|46898.5|138
1747050600000|2025-05-12 11:50:00|46967.4|46947.4|47050.6|47030.6|47075.1|47055.1|46967.4|46947.4|159
1747050900000|2025-05-12 11:55:00|47050.1|47030.1|46938.8|46918.8|47095.6|47075.6|46905.7|46885.7|179
1747051200000|2025-05-12 12:00:00|46938.2|46918.2|46828.2|46808.2|46943.2|46923.2|46808.2|46788.2|119
1747051500000|2025-05-12 12:05:00|46830.1|46810.1|46836.3|46816.3|46865.7|46845.7|46789.4|46769.4|126
1747051800000|2025-05-12 12:10:00|46835.7|46815.7|46775.2|46755.2|46921.3|46901.3|46738.2|46718.2|388
1747052100000|2025-05-12 12:15:00|46776.3|46756.3|46824.5|46804.5|46824.5|46804.5|46742.7|46722.7|159
1747052400000|2025-05-12 12:20:00|46820.6|46800.6|46733.2|46713.2|46820.6|46800.6|46718.7|46698.7|169
1747052700000|2025-05-12 12:25:00|46728.2|46708.2|46724.9|46704.9|46745.7|46725.7|46678.8|46658.8|223
1747053000000|2025-05-12 12:30:00|46726.9|46706.9|46626.9|46606.9|46729.9|46709.9|46594.4|46574.4|149
1747053300000|2025-05-12 12:35:00|46616.9|46596.9|46454.4|46434.4|46616.9|46596.9|46430.6|46410.6|362
1747053600000|2025-05-12 12:40:00|46450|46430|46401.9|46381.9|46450|46430|46370|46350|267
1747053900000|2025-05-12 12:45:00|46404.4|46384.4|46467|46447|46502|46482|46395|46375|250
1747054200000|2025-05-12 12:50:00|46462|46442|46496.4|46476.4|46569.5|46549.5|46462|46442|192
1747054500000|2025-05-12 12:55:00|46494.5|46474.5|46519.5|46499.5|46567|46547|46484.5|46464.5|103
1747054800000|2025-05-12 13:00:00|46522|46502|46619.6|46599.6|46636.4|46616.4|46515.1|46495.1|445
1747055100000|2025-05-12 13:05:00|46617.1|46597.1|46543.4|46523.4|46658.4|46638.4|46542.1|46522.1|276
1747055400000|2025-05-12 13:10:00|46545.3|46525.3|46520.9|46500.9|46580.9|46560.9|46520.9|46500.9|184
1747055700000|2025-05-12 13:15:00|46518.4|46498.4|46546|46526|46578.5|46558.5|46485.9|46465.9|147
1747056000000|2025-05-12 13:20:00|46544|46524|46467.3|46447.3|46553.5|46533.5|46462.3|46442.3|216
1747056300000|2025-05-12 13:25:00|46462.3|46442.3|46434.8|46414.8|46519.8|46499.8|46432.3|46412.3|137
1747056600000|2025-05-12 13:30:00|46432.9|46412.9|46532.4|46512.4|46549.9|46529.9|46427.3|46407.3|263
1747056900000|2025-05-12 13:35:00|46530.5|46510.5|46363|46343|46538.7|46518.7|46294.7|46274.7|476
1747057200000|2025-05-12 13:40:00|46366.1|46346.1|46401.1|46381.1|46431.7|46411.7|46354.2|46334.2|255
1747057500000|2025-05-12 13:45:00|46396.1|46376.1|46412.4|46392.4|46434.9|46414.9|46322.4|46302.4|259
1747057800000|2025-05-12 13:50:00|46408|46388|46350|46330|46408|46388|46290|46270|196
1747058100000|2025-05-12 13:55:00|46347.5|46327.5|46350|46330|46352.5|46332.5|46243.7|46223.7|270
1747058400000|2025-05-12 14:00:00|46353.1|46333.1|46295|46275|46355|46335|46267.5|46247.5|124
1747058700000|2025-05-12 14:05:00|46300|46280|46314.3|46294.3|46364.5|46344.5|46290.6|46270.6|169
1747059000000|2025-05-12 14:10:00|46308.1|46288.1|46281.3|46261.3|46318.9|46298.9|46255.1|46235.1|301
1747059300000|2025-05-12 14:15:00|46279.4|46259.4|46360.7|46340.7|46372.6|46352.6|46271.3|46251.3|182
1747059600000|2025-05-12 14:20:00|46360.1|46340.1|46268.8|46248.8|46365.1|46345.1|46262.6|46242.6|76
1747059900000|2025-05-12 14:25:00|46270.7|46250.7|46365.2|46345.2|46365.2|46345.2|46267.6|46247.6|146
1747060200000|2025-05-12 14:30:00|46367.1|46347.1|46322.7|46302.7|46367.1|46347.1|46275.2|46255.2|138
1747060500000|2025-05-12 14:35:00|46320.2|46300.2|46270.2|46250.2|46320.2|46300.2|46250.8|46230.8|183
1747060800000|2025-05-12 14:40:00|46272.1|46252.1|46202.2|46182.2|46275.2|46255.2|46175.2|46155.2|380
1747061100000|2025-05-12 14:45:00|46200.2|46180.2|46189.7|46169.7|46207.7|46187.7|46150.9|46130.9|228
1747061400000|2025-05-12 14:50:00|46187.2|46167.2|46180.3|46160.3|46197.2|46177.2|46149.7|46129.7|198
1747061700000|2025-05-12 14:55:00|46185.3|46165.3|46299.1|46279.1|46343.5|46323.5|46172.1|46152.1|325
1747062000000|2025-05-12 15:00:00|46294.7|46274.7|46276.1|46256.1|46309.8|46289.8|46271.7|46251.7|112
1747062300000|2025-05-12 15:05:00|46278|46258|46324.2|46304.2|46346.7|46326.7|46278|46258|52
1747062600000|2025-05-12 15:10:00|46323.6|46303.6|46351.7|46331.7|46351.7|46331.7|46306.7|46286.7|98
1747062900000|2025-05-12 15:15:00|46361.1|46341.1|46384.8|46364.8|46389.3|46369.3|46344.2|46324.2|107
1747063200000|2025-05-12 15:20:00|46386.8|46366.8|46337.4|46317.4|46386.8|46366.8|46328|46308|277
1747063500000|2025-05-12 15:25:00|46339.9|46319.9|46401.8|46381.8|46408|46388|46335.5|46315.5|84
1747063800000|2025-05-12 15:30:00|46399.9|46379.9|46390.5|46370.5|46399.9|46379.9|46313.6|46293.6|186
1747064100000|2025-05-12 15:35:00|46387.4|46367.4|46370.5|46350.5|46409.3|46389.3|46356.1|46336.1|129
1747064400000|2025-05-12 15:40:00|46370|46350|46303.1|46283.1|46371.9|46351.9|46303.1|46283.1|88
1747064700000|2025-05-12 15:45:00|46301.2|46281.2|46330.6|46310.6|46363.1|46343.1|46261.2|46241.2|156
1747065000000|2025-05-12 15:50:00|46333.1|46313.1|46248.7|46228.7|46335.6|46315.6|46240.6|46220.6|126
1747065300000|2025-05-12 15:55:00|46250.6|46230.6|46240.7|46220.7|46260.6|46240.6|46215.6|46195.6|166
1747065600000|2025-05-12 16:00:00|46238.2|46218.2|46223.8|46203.8|46250.7|46230.7|46220.7|46200.7|76
1747065900000|2025-05-12 16:05:00|46220.7|46200.7|46190.7|46170.7|46240.7|46220.7|46188.2|46168.2|485
1747066200000|2025-05-12 16:10:00|46194.5|46174.5|46176.3|46156.3|46202.6|46182.6|46160.7|46140.7|90
1747066500000|2025-05-12 16:15:00|46178.2|46158.2|46077|46057|46185.7|46165.7|46056.9|46036.9|588
1747066800000|2025-05-12 16:20:00|46074.5|46054.5|46132|46112|46132|46112|46035.8|46015.8|252
1747067100000|2025-05-12 16:25:00|46131.4|46111.4|46147|46127|46157|46137|46113.8|46093.8|87
1747067400000|2025-05-12 16:30:00|46145.1|46125.1|46204.5|46184.5|46204.5|46184.5|46137|46117|149
1747067700000|2025-05-12 16:35:00|46205.1|46185.1|46282.1|46262.1|46294|46274|46205.1|46185.1|231
1747068000000|2025-05-12 16:40:00|46287.1|46267.1|46348.9|46328.9|46365.2|46345.2|46282.7|46262.7|456
1747068300000|2025-05-12 16:45:00|46345.2|46325.2|46258.3|46238.3|46345.2|46325.2|46248.3|46228.3|195
1747068600000|2025-05-12 16:50:00|46255.8|46235.8|46294.6|46274.6|46294.6|46274.6|46241.4|46221.4|278
1747068900000|2025-05-12 16:55:00|46292.1|46272.1|46357.2|46337.2|46359.7|46339.7|46277.8|46257.8|904
1747069200000|2025-05-12 17:00:00|46355.3|46335.3|46201|46181|46363.5|46343.5|46183.4|46163.4|263
1747069500000|2025-05-12 17:05:00|46202.2|46182.2|46202.2|46182.2|46222.2|46202.2|46184.7|46164.7|74
1747069800000|2025-05-12 17:10:00|46196.5|46176.5|46192.3|46172.3|46207.2|46187.2|46172.2|46152.2|71
1747070100000|2025-05-12 17:15:00|46187.3|46167.3|46197.3|46177.3|46219.8|46199.8|46182.3|46162.3|55
1747070400000|2025-05-12 17:20:00|46197.9|46177.9|46226.7|46206.7|46227.3|46207.3|46197.9|46177.9|28
1747070700000|2025-05-12 17:25:00|46224.2|46204.2|46197.3|46177.3|46224.2|46204.2|46192.3|46172.3|42
1747071000000|2025-05-12 17:30:00|46195.4|46175.4|46209.9|46189.9|46231.8|46211.8|46192.3|46172.3|73
1747071300000|2025-05-12 17:35:00|46211.8|46191.8|46214.9|46194.9|46227.4|46207.4|46202.4|46182.4|65
1747071600000|2025-05-12 17:40:00|46217.4|46197.4|46206.7|46186.7|46222.4|46202.4|46198|46178|177
1747071900000|2025-05-12 17:45:00|46206.1|46186.1|46198.6|46178.6|46223.6|46203.6|46198.6|46178.6|37
1747072200000|2025-05-12 17:50:00|46200.5|46180.5|46216.8|46196.8|46218.7|46198.7|46193.7|46173.7|36
1747072500000|2025-05-12 17:55:00|46213|46193|46171.8|46151.8|46213|46193|46171.2|46151.2|29
1747072800000|2025-05-12 18:00:00|46169.3|46149.3|46193.7|46173.7|46198.7|46178.7|46169.3|46149.3|12
1747073100000|2025-05-12 18:05:00|46188.7|46168.7|46170.7|46150.7|46191.2|46171.2|46168.8|46148.8|5
1747073400000|2025-05-12 18:10:00|46171.3|46151.3|46161.3|46141.3|46173.8|46153.8|46153.8|46133.8|29
1747073700000|2025-05-12 18:15:00|46163.8|46143.8|46159.4|46139.4|46178.8|46158.8|46153.8|46133.8|10
1747074000000|2025-05-12 18:20:00|46160|46140|46118.8|46098.8|46170|46150|46118.8|46098.8|101
1747074300000|2025-05-12 18:25:00|46120.7|46100.7|46171.4|46151.4|46171.4|46151.4|46118.8|46098.8|97
1747074600000|2025-05-12 18:30:00|46175.2|46155.2|46181.4|46161.4|46183.9|46163.9|46168.9|46148.9|26
1747074900000|2025-05-12 18:35:00|46183.9|46163.9|46211.4|46191.4|46211.4|46191.4|46173.9|46153.9|139
1747075200000|2025-05-12 18:40:00|46213.3|46193.3|46208.9|46188.9|46216.4|46196.4|46193.9|46173.9|8
1747075500000|2025-05-12 18:45:00|46211.4|46191.4|46249|46229|46249|46229|46204|46184|21
1747075800000|2025-05-12 18:50:00|46250.9|46230.9|46269|46249|46271.5|46251.5|46249|46229|27
1747076100000|2025-05-12 18:55:00|46266.5|46246.5|46274|46254|46279|46259|46266.5|46246.5|11
1747076400000|2025-05-12 19:00:00|46272.1|46252.1|46249.1|46229.1|46272.1|46252.1|46249.1|46229.1|19
1747076700000|2025-05-12 19:05:00|46251|46231|46249.1|46229.1|46254.1|46234.1|46239.1|46219.1|27
1747077000000|2025-05-12 19:10:00|46247.2|46227.2|46246.6|46226.6|46271.6|46251.6|46246.6|46226.6|35
1747077300000|2025-05-12 19:15:00|46244.7|46224.7|46281.6|46261.6|46281.6|46261.6|46244.1|46224.1|8
1747077600000|2025-05-12 19:20:00|46281|46261|46279.2|46259.2|46289.2|46269.2|46274.1|46254.1|17
1747077900000|2025-05-12 19:25:00|46281.1|46261.1|46291.7|46271.7|46309.2|46289.2|46279.2|46259.2|49
1747078200000|2025-05-12 19:30:00|46289.2|46269.2|46289.2|46269.2|46296.7|46276.7|46279.2|46259.2|24
1747078500000|2025-05-12 19:35:00|46294.2|46274.2|46291.8|46271.8|46296.7|46276.7|46279.2|46259.2|19
1747078800000|2025-05-12 19:40:00|46291.2|46271.2|46278|46258|46298.1|46278.1|46277.4|46257.4|24
1747079100000|2025-05-12 19:45:00|46276.1|46256.1|46298.7|46278.7|46298.7|46278.7|46264.3|46244.3|56
1747079400000|2025-05-12 19:50:00|46303.7|46283.7|46418.7|46398.7|46421.2|46401.2|46303.7|46283.7|114
1747079700000|2025-05-12 19:55:00|46411.8|46391.8|46428.8|46408.8|46450.1|46430.1|46373.7|46353.7|92
1747080000000|2025-05-12 20:00:00|46423.8|46403.8|46365.7|46345.7|46423.8|46403.8|46365.7|46345.7|104
1747080300000|2025-05-12 20:05:00|46366.3|46346.3|46353.8|46333.8|46367.6|46347.6|46348.8|46328.8|13
1747080600000|2025-05-12 20:10:00|46358.8|46338.8|46388.8|46368.8|46416.3|46396.3|46358.8|46338.8|19
1747080900000|2025-05-12 20:15:00|46386.3|46366.3|46412|46392|46412|46392|46381.4|46361.4|18
1747081200000|2025-05-12 20:20:00|46410.8|46390.8|46386.4|46366.4|46410.8|46390.8|46378.9|46358.9|17
1747081500000|2025-05-12 20:25:00|46383.9|46363.9|46403.9|46383.9|46406.4|46386.4|46377|46357|16
1747081800000|2025-05-12 20:30:00|46406.4|46386.4|46424|46404|46439|46419|46406.4|46386.4|26
1747082100000|2025-05-12 20:35:00|46425.9|46405.9|46439|46419|46439|46419|46425.9|46405.9|15
1747082400000|2025-05-12 20:40:00|46439.6|46419.6|46445.3|46425.3|46463.4|46443.4|46439.6|46419.6|19
1747082700000|2025-05-12 20:45:00|46439|46419|46453.4|46433.4|46464|46444|46434|46414|19
1747083000000|2025-05-12 20:50:00|46455.3|46435.3|46453.5|46433.5|46458.4|46438.4|46448.5|46428.5|15
1747083300000|2025-05-12 20:55:00|46455.4|46435.4|46438.5|46418.5|46463.5|46443.5|46438.5|46418.5|39
1747087200000|2025-05-12 22:00:00|46433.8|46413.8|46443.3|46423.3|46451.3|46431.3|46431.9|46411.9|12
1747087500000|2025-05-12 22:05:00|46445.8|46425.8|46412.7|46392.7|46445.8|46425.8|46386.4|46366.4|17
1747087800000|2025-05-12 22:10:00|46411.4|46391.4|46414.5|46394.5|46416.4|46396.4|46411.4|46391.4|1
1747088100000|2025-05-12 22:15:00|46422.7|46402.7|46416.4|46396.4|46441.4|46421.4|46413.9|46393.9|7
1747088400000|2025-05-12 22:20:00|46418.9|46398.9|46421.5|46401.5|46426.5|46406.5|46418.9|46398.9|0
1747088700000|2025-05-12 22:25:00|46417.7|46397.7|46404.6|46384.6|46417.7|46397.7|46404|46384|1
1747089000000|2025-05-12 22:30:00|46404|46384|46401.5|46381.5|46406.5|46386.5|46391.5|46371.5|1
1747089300000|2025-05-12 22:35:00|46399|46379|46389|46369|46431.5|46411.5|46389|46369|30
1747089600000|2025-05-12 22:40:00|46394|46374|46384.1|46364.1|46401|46381|46384.1|46364.1|3
1747089900000|2025-05-12 22:45:00|46379.7|46359.7|46353.5|46333.5|46379.7|46359.7|46353.5|46333.5|6
1747090200000|2025-05-12 22:50:00|46351.6|46331.6|46359.1|46339.1|46374.1|46354.1|46351.6|46331.6|3
1747090500000|2025-05-12 22:55:00|46361|46341|46384.2|46364.2|46391.6|46371.6|46361|46341|7
1747090800000|2025-05-12 23:00:00|46386.7|46366.7|46399.2|46379.2|46409.2|46389.2|46386.7|46366.7|11
1747091100000|2025-05-12 23:05:00|46397.3|46377.3|46421.1|46401.1|46421.1|46401.1|46394.8|46374.8|3
1747091400000|2025-05-12 23:10:00|46423.6|46403.6|46438.6|46418.6|46438.6|46418.6|46416.7|46396.7|9
1747091700000|2025-05-12 23:15:00|46439.2|46419.2|46439.3|46419.3|46454.3|46434.3|46434.3|46414.3|9
1747092000000|2025-05-12 23:20:00|46443.7|46423.7|46444.3|46424.3|46449.3|46429.3|46443.7|46423.7|5
1747092300000|2025-05-12 23:25:00|46445.5|46425.5|46446.8|46426.8|46451.8|46431.8|46444.3|46424.3|7
1747092600000|2025-05-12 23:30:00|46448.7|46428.7|46464.4|46444.4|46464.4|46444.4|46436.8|46416.8|12
1747092900000|2025-05-12 23:35:00|46461.9|46441.9|46439.4|46419.4|46464.4|46444.4|46436.9|46416.9|6
1747093200000|2025-05-12 23:40:00|46441.9|46421.9|46439.4|46419.4|46444.4|46424.4|46439.4|46419.4|1
1747093500000|2025-05-12 23:45:00|46444.4|46424.4|46441.9|46421.9|46484.4|46464.4|46441.9|46421.9|17
1747093800000|2025-05-12 23:50:00|46437.5|46417.5|46419.5|46399.5|46437.5|46417.5|46417.6|46397.6|10
1747094100000|2025-05-12 23:55:00|46420.1|46400.1|46418.9|46398.9|46422|46402|46393.9|46373.9|12
1747094400000|2025-05-13 00:00:00|46419.5|46399.5|46349.5|46329.5|46419.5|46399.5|46339.5|46319.5|29
1747094700000|2025-05-13 00:05:00|46350.1|46330.1|46359.5|46339.5|46382|46362|46350.1|46330.1|16
1747095000000|2025-05-13 00:10:00|46362|46342|46369.6|46349.6|46379.6|46359.6|46344.6|46324.6|10
1747095300000|2025-05-13 00:15:00|46364.6|46344.6|46352.7|46332.7|46364.6|46344.6|46312.1|46292.1|43
1747095600000|2025-05-13 00:20:00|46348.9|46328.9|46334.6|46314.6|46362.1|46342.1|46329.6|46309.6|28
1747095900000|2025-05-13 00:25:00|46332.1|46312.1|46301.5|46281.5|46337.1|46317.1|46297.8|46277.8|29
1747096200000|2025-05-13 00:30:00|46302.2|46282.2|46292.8|46272.8|46317.2|46297.2|46290.9|46270.9|22
1747096500000|2025-05-13 00:35:00|46294.7|46274.7|46309.1|46289.1|46324.7|46304.7|46292.8|46272.8|27
1747096800000|2025-05-13 00:40:00|46309.7|46289.7|46307.2|46287.2|46317.2|46297.2|46298.4|46278.4|20
1747097100000|2025-05-13 00:45:00|46304.7|46284.7|46282.3|46262.3|46307.2|46287.2|46267.9|46247.9|32
1747097400000|2025-05-13 00:50:00|46279.8|46259.8|46289.8|46269.8|46311.7|46291.7|46279.8|46259.8|29
1747097700000|2025-05-13 00:55:00|46294.8|46274.8|46285.4|46265.4|46299.8|46279.8|46284.8|46264.8|28
1747098000000|2025-05-13 01:00:00|46287.3|46267.3|46334.8|46314.8|46334.8|46314.8|46277.3|46257.3|98
1747098300000|2025-05-13 01:05:00|46336.7|46316.7|46346.8|46326.8|46352.4|46332.4|46309.9|46289.9|29
1747098600000|2025-05-13 01:10:00|46347.4|46327.4|46304.9|46284.9|46349.9|46329.9|46304.9|46284.9|15
1747098900000|2025-05-13 01:15:00|46298|46278|46434.9|46414.9|46447.4|46427.4|46289.9|46269.9|77
1747099200000|2025-05-13 01:20:00|46436.8|46416.8|46397.5|46377.5|46436.8|46416.8|46354.9|46334.9|21
1747099500000|2025-05-13 01:25:00|46399.3|46379.3|46332.5|46312.5|46399.3|46379.3|46325|46305|24
1747099800000|2025-05-13 01:30:00|46330.6|46310.6|46238.1|46218.1|46330.6|46310.6|46227.5|46207.5|125
1747100100000|2025-05-13 01:35:00|46235|46215|46235|46215|46245|46225|46185|46165|108
1747100400000|2025-05-13 01:40:00|46233.2|46213.2|46242.6|46222.6|46297.6|46277.6|46230|46210|34
1747100700000|2025-05-13 01:45:00|46242|46222|46312.6|46292.6|46312.6|46292.6|46230.1|46210.1|26
1747101000000|2025-05-13 01:50:00|46317|46297|46277.6|46257.6|46366.4|46346.4|46270.1|46250.1|48
1747101300000|2025-05-13 01:55:00|46277|46257|46275.2|46255.2|46307.6|46287.6|46267.7|46247.7|14
1747101600000|2025-05-13 02:00:00|46274.5|46254.5|46303.3|46283.3|46329.6|46309.6|46267.7|46247.7|15
1747101900000|2025-05-13 02:05:00|46302.7|46282.7|46277.7|46257.7|46327.7|46307.7|46277.7|46257.7|18
1747102200000|2025-05-13 02:10:00|46272.7|46252.7|46272.7|46252.7|46297.7|46277.7|46242.7|46222.7|19
1747102500000|2025-05-13 02:15:00|46270.2|46250.2|46262.8|46242.8|46270.2|46250.2|46240.2|46220.2|17
1747102800000|2025-05-13 02:20:00|46260.9|46240.9|46217.2|46197.2|46264.7|46244.7|46207.8|46187.8|89
1747103100000|2025-05-13 02:25:00|46215.3|46195.3|46235.3|46215.3|46240.3|46220.3|46207.8|46187.8|15
1747103400000|2025-05-13 02:30:00|46232.8|46212.8|46237.8|46217.8|46247.2|46227.2|46209.7|46189.7|81
1747103700000|2025-05-13 02:35:00|46236|46216|46252.9|46232.9|46270.4|46250.4|46230.3|46210.3|15
1747104000000|2025-05-13 02:40:00|46255.4|46235.4|46290.4|46270.4|46295.4|46275.4|46237.9|46217.9|18
1747104300000|2025-05-13 02:45:00|46288.5|46268.5|46277.9|46257.9|46300.4|46280.4|46267.9|46247.9|16
1747104600000|2025-05-13 02:50:00|46276|46256|46270.5|46250.5|46276|46256|46240.4|46220.4|12
1747104900000|2025-05-13 02:55:00|46268.6|46248.6|46255.5|46235.5|46275.5|46255.5|46248|46228|11
1747105200000|2025-05-13 03:00:00|46253.6|46233.6|46243|46223|46273|46253|46235.5|46215.5|17
1747105500000|2025-05-13 03:05:00|46242.4|46222.4|46278.6|46258.6|46283|46263|46225.5|46205.5|27
1747105800000|2025-05-13 03:10:00|46279.3|46259.3|46258.7|46238.7|46285.6|46265.6|46258.7|46238.7|19
1747106100000|2025-05-13 03:15:00|46258.1|46238.1|46308.1|46288.1|46308.1|46288.1|46243.1|46223.1|21
1747106400000|2025-05-13 03:20:00|46312.5|46292.5|46355.6|46335.6|46378.1|46358.1|46312.5|46292.5|57
1747106700000|2025-05-13 03:25:00|46353.1|46333.1|46363.1|46343.1|46375|46355|46333.1|46313.1|20
1747107000000|2025-05-13 03:30:00|46363.8|46343.8|46443.2|46423.2|46453.2|46433.2|46363.8|46343.8|31
1747107300000|2025-05-13 03:35:00|46441.3|46421.3|46391.3|46371.3|46453.2|46433.2|46388.2|46368.2|14
1747107600000|2025-05-13 03:40:00|46390.7|46370.7|46445.7|46425.7|46445.7|46425.7|46390.7|46370.7|27
1747107900000|2025-05-13 03:45:00|46443.2|46423.2|46453.3|46433.3|46484.5|46464.5|46430.7|46410.7|30
1747108200000|2025-05-13 03:50:00|46449.5|46429.5|46480.8|46460.8|46480.8|46460.8|46428.3|46408.3|30
1747108500000|2025-05-13 03:55:00|46483.3|46463.3|46448.3|46428.3|46492.7|46472.7|46448.3|46428.3|15
1747108800000|2025-05-13 04:00:00|46450.8|46430.8|46450.8|46430.8|46455.8|46435.8|46420.8|46400.8|26
1747109100000|2025-05-13 04:05:00|46448.3|46428.3|46454|46434|46470.9|46450.9|46446.5|46426.5|25
1747109400000|2025-05-13 04:10:00|46455.9|46435.9|46432.8|46412.8|46467.8|46447.8|46432.8|46412.8|15
1747109700000|2025-05-13 04:15:00|46427.8|46407.8|46460.3|46440.3|46463.4|46443.4|46410.9|46390.9|32
1747110000000|2025-05-13 04:20:00|46460.9|46440.9|46459.1|46439.1|46462.8|46442.8|46453.4|46433.4|19
1747110300000|2025-05-13 04:25:00|46458.5|46438.5|46531|46511|46534.1|46514.1|46447.9|46427.9|30
1747110600000|2025-05-13 04:30:00|46526|46506|46556|46536|46591|46571|46526|46506|62
1747110900000|2025-05-13 04:35:00|46559.1|46539.1|46606|46586|46606.6|46586.6|46541|46521|81
1747111200000|2025-05-13 04:40:00|46604.1|46584.1|46681.1|46661.1|46681.1|46661.1|46571|46551|106
1747111500000|2025-05-13 04:45:00|46682.9|46662.9|46671.1|46651.1|46700.4|46680.4|46666.1|46646.1|78
1747111800000|2025-05-13 04:50:00|46673|46653|46683.6|46663.6|46701.1|46681.1|46673|46653|52
1747112100000|2025-05-13 04:55:00|46678.6|46658.6|46663.6|46643.6|46678.6|46658.6|46641.1|46621.1|55
1747112400000|2025-05-13 05:00:00|46666.1|46646.1|46641.2|46621.2|46668|46648|46603.7|46583.7|110
1747112700000|2025-05-13 05:05:00|46644.9|46624.9|46601.2|46581.2|46646.2|46626.2|46598.7|46578.7|21
1747113000000|2025-05-13 05:10:00|46603.1|46583.1|46659.3|46639.3|46686.2|46666.2|46603.1|46583.1|39
1747113300000|2025-05-13 05:15:00|46658.7|46638.7|46616.3|46596.3|46673.7|46653.7|46598.1|46578.1|71
1747113600000|2025-05-13 05:20:00|46613.8|46593.8|46628.8|46608.8|46631.3|46611.3|46606.9|46586.9|46
1747113900000|2025-05-13 05:25:00|46618.2|46598.2|46636.3|46616.3|46643.8|46623.8|46596.3|46576.3|49
1747114200000|2025-05-13 05:30:00|46633.2|46613.2|46556.3|46536.3|46646.3|46626.3|46528.8|46508.8|115
1747114500000|2025-05-13 05:35:00|46558.8|46538.8|46551.4|46531.4|46621.4|46601.4|46548.8|46528.8|44
1747114800000|2025-05-13 05:40:00|46549.5|46529.5|46566.4|46546.4|46598.3|46578.3|46546.4|46526.4|19
1747115100000|2025-05-13 05:45:00|46568.9|46548.9|46476.4|46456.4|46571.4|46551.4|46476.4|46456.4|55
1747115400000|2025-05-13 05:50:00|46475.8|46455.8|46553.9|46533.9|46558.9|46538.9|46473.9|46453.9|38
1747115700000|2025-05-13 05:55:00|46548.9|46528.9|46604|46584|46651.5|46631.5|46540.2|46520.2|42
1747116000000|2025-05-13 06:00:00|46607.7|46587.7|46564|46544|46635.9|46615.9|46554.6|46534.6|62
1747116300000|2025-05-13 06:05:00|46562.1|46542.1|46536.5|46516.5|46576.5|46556.5|46516.5|46496.5|89
1747116600000|2025-05-13 06:10:00|46539|46519|46521.6|46501.6|46554|46534|46511.6|46491.6|14
1747116900000|2025-05-13 06:15:00|46519.7|46499.7|46549.1|46529.1|46585.3|46565.3|46516.6|46496.6|70
1747117200000|2025-05-13 06:20:00|46551|46531|46576.6|46556.6|46596.6|46576.6|46549.1|46529.1|23
1747117500000|2025-05-13 06:25:00|46572.8|46552.8|46622.3|46602.3|46631.6|46611.6|46564.1|46544.1|77
1747117800000|2025-05-13 06:30:00|46626.6|46606.6|46631.7|46611.7|46631.7|46611.7|46571.7|46551.7|77
1747118100000|2025-05-13 06:35:00|46634.2|46614.2|46769.2|46749.2|46771.7|46751.7|46634.2|46614.2|141
1747118400000|2025-05-13 06:40:00|46771.7|46751.7|46856.7|46836.7|46889.2|46869.2|46754.2|46734.2|218
1747118700000|2025-05-13 06:45:00|46858.6|46838.6|46858.6|46838.6|46909.2|46889.2|46856.7|46836.7|109
1747119000000|2025-05-13 06:50:00|46861.8|46841.8|46874.3|46854.3|46911.1|46891.1|46851.8|46831.8|93
1747119300000|2025-05-13 06:55:00|46872.4|46852.4|46784.3|46764.3|46901.2|46881.2|46782.4|46762.4|150
1747119600000|2025-05-13 07:00:00|46786.8|46766.8|46874.3|46854.3|46874.3|46854.3|46786.8|46766.8|97
1747119900000|2025-05-13 07:05:00|46872.5|46852.5|46879.4|46859.4|46921.2|46901.2|46846.2|46826.2|57
1747120200000|2025-05-13 07:10:00|46876.9|46856.9|46829.4|46809.4|46897.5|46877.5|46829.4|46809.4|87
1747120500000|2025-05-13 07:15:00|46826.9|46806.9|46921.9|46901.9|46921.9|46901.9|46791.9|46771.9|139
1747120800000|2025-05-13 07:20:00|46924.4|46904.4|46879.4|46859.4|46938.8|46918.8|46868.8|46848.8|49
1747121100000|2025-05-13 07:25:00|46881.3|46861.3|46836.4|46816.4|46914.5|46894.5|46822|46802|37
1747121400000|2025-05-13 07:30:00|46837|46817|46884.5|46864.5|46908.9|46888.9|46832|46812|51
1747121700000|2025-05-13 07:35:00|46886.4|46866.4|46869.5|46849.5|46913.9|46893.9|46869.5|46849.5|52
1747122000000|2025-05-13 07:40:00|46867|46847|46859.6|46839.6|46881.4|46861.4|46839.5|46819.5|54
1747122300000|2025-05-13 07:45:00|46861.4|46841.4|46847.1|46827.1|46899.6|46879.6|46847.1|46827.1|64
1747122600000|2025-05-13 07:50:00|46846.5|46826.5|46806.5|46786.5|46869|46849|46797.1|46777.1|73
1747122900000|2025-05-13 07:55:00|46802.1|46782.1|46804.6|46784.6|46832.1|46812.1|46777.1|46757.1|59
1747123200000|2025-05-13 08:00:00|46807.1|46787.1|46792.2|46772.2|46824.7|46804.7|46752.1|46732.1|93
1747123500000|2025-05-13 08:05:00|46789.7|46769.7|46674.1|46654.1|46792.2|46772.2|46674.1|46654.1|110
1747123800000|2025-05-13 08:10:00|46669.1|46649.1|46657.2|46637.2|46684.7|46664.7|46616.6|46596.6|105
1747124100000|2025-05-13 08:15:00|46654.7|46634.7|46674.7|46654.7|46679.7|46659.7|46642.2|46622.2|46
1747124400000|2025-05-13 08:20:00|46672.9|46652.9|46617.9|46597.9|46677.3|46657.3|46604.8|46584.8|58
1747124700000|2025-05-13 08:25:00|46614.1|46594.1|46652.3|46632.3|46654.8|46634.8|46572.3|46552.3|128
1747125000000|2025-05-13 08:30:00|46666.7|46646.7|46657.3|46637.3|46677.3|46657.3|46642.3|46622.3|46
1747125300000|2025-05-13 08:35:00|46652.3|46632.3|46694.9|46674.9|46715.5|46695.5|46636.7|46616.7|66
1747125600000|2025-05-13 08:40:00|46692.4|46672.4|46688.6|46668.6|46697.4|46677.4|46672.4|46652.4|69
1747125900000|2025-05-13 08:45:00|46687.4|46667.4|46684.9|46664.9|46728.7|46708.7|46676.8|46656.8|55
1747126200000|2025-05-13 08:50:00|46682.4|46662.4|46747.4|46727.4|46754.9|46734.9|46680.5|46660.5|80
1747126500000|2025-05-13 08:55:00|46749.3|46729.3|46735.6|46715.6|46765|46745|46727.4|46707.4|49
1747126800000|2025-05-13 09:00:00|46735|46715|46725.6|46705.6|46765|46745|46708.1|46688.1|68
1747127100000|2025-05-13 09:05:00|46725|46705|46747.5|46727.5|46757.5|46737.5|46725|46705|30
1747127400000|2025-05-13 09:10:00|46750|46730|46720.1|46700.1|46762.5|46742.5|46707.5|46687.5|33
1747127700000|2025-05-13 09:15:00|46720.7|46700.7|46727.6|46707.6|46732.6|46712.6|46702.6|46682.6|14
1747128000000|2025-05-13 09:20:00|46725.1|46705.1|46692.6|46672.6|46743.2|46723.2|46692.6|46672.6|32
1747128300000|2025-05-13 09:25:00|46694.5|46674.5|46705.1|46685.1|46730.1|46710.1|46677.6|46657.6|54
1747128600000|2025-05-13 09:30:00|46707|46687|46705.2|46685.2|46742.6|46722.6|46684.5|46664.5|33
1747128900000|2025-05-13 09:35:00|46702|46682|46673.9|46653.9|46717.7|46697.7|46636.4|46616.4|135
1747129200000|2025-05-13 09:40:00|46674.6|46654.6|46720.2|46700.2|46720.2|46700.2|46648.3|46628.3|72
1747129500000|2025-05-13 09:45:00|46722.7|46702.7|46730.2|46710.2|46810.2|46790.2|46722.7|46702.7|163
1747129800000|2025-05-13 09:50:00|46732.7|46712.7|46757.8|46737.8|46761.5|46741.5|46729.6|46709.6|52
1747130100000|2025-05-13 09:55:00|46759.6|46739.6|46760.3|46740.3|46760.3|46740.3|46735.9|46715.9|12
1747130400000|2025-05-13 10:00:00|46758.4|46738.4|46762.8|46742.8|46800.3|46780.3|46749.1|46729.1|44
1747130700000|2025-05-13 10:05:00|46767.2|46747.2|46742.2|46722.2|46767.8|46747.8|46727.8|46707.8|28
1747131000000|2025-05-13 10:10:00|46744.1|46724.1|46842.9|46822.9|46845.4|46825.4|46744.1|46724.1|96
1747131300000|2025-05-13 10:15:00|46840.4|46820.4|46877.9|46857.9|46886|46866|46827.9|46807.9|117
1747131600000|2025-05-13 10:20:00|46880.4|46860.4|46876.1|46856.1|46922.9|46902.9|46870.4|46850.4|81
1747131900000|2025-05-13 10:25:00|46877.9|46857.9|46900.5|46880.5|46912.9|46892.9|46873|46853|23
1747132200000|2025-05-13 10:30:00|46903|46883|46879.9|46859.9|46920.5|46900.5|46873.6|46853.6|42
1747132500000|2025-05-13 10:35:00|46876.1|46856.1|46863|46843|46897.4|46877.4|46858|46838|28
1747132800000|2025-05-13 10:40:00|46865.5|46845.5|46893.7|46873.7|46893.7|46873.7|46855.5|46835.5|47
1747133100000|2025-05-13 10:45:00|46896.2|46876.2|46893.1|46873.1|46923.1|46903.1|46888.1|46868.1|107
1747133400000|2025-05-13 10:50:00|46896.8|46876.8|46890.6|46870.6|46902.5|46882.5|46880.6|46860.6|68
1747133700000|2025-05-13 10:55:00|46888.7|46868.7|46890.6|46870.6|47007.5|46987.5|46883.1|46863.1|161
1747134000000|2025-05-13 11:00:00|46892.5|46872.5|46895.7|46875.7|46933.1|46913.1|46883.1|46863.1|49
1747134300000|2025-05-13 11:05:00|46898.2|46878.2|46880.1|46860.1|46912.5|46892.5|46874.4|46854.4|58
1747134600000|2025-05-13 11:10:00|46878.2|46858.2|46853.2|46833.2|46893.2|46873.2|46793.8|46773.8|129
1747134900000|2025-05-13 11:15:00|46851.3|46831.3|46863.2|46843.2|46890.7|46870.7|46813.9|46793.9|51
1747135200000|2025-05-13 11:20:00|46860.7|46840.7|46878.3|46858.3|46913.3|46893.3|46848.2|46828.2|92
1747135500000|2025-05-13 11:25:00|46875.8|46855.8|46893.3|46873.3|46903.9|46883.9|46848.3|46828.3|210
1747135800000|2025-05-13 11:30:00|46895.2|46875.2|46940.8|46920.8|47003.3|46983.3|46895.2|46875.2|305
1747136100000|2025-05-13 11:35:00|46940.2|46920.2|46903.4|46883.4|46975.8|46955.8|46886.5|46866.5|172
1747136400000|2025-05-13 11:40:00|46908.4|46888.4|46960.9|46940.9|46997.1|46977.1|46908.4|46888.4|174
1747136700000|2025-05-13 11:45:00|46959|46939|46983.4|46963.4|46985.9|46965.9|46933.4|46913.4|121
1747137000000|2025-05-13 11:50:00|46985.9|46965.9|46909.1|46889.1|46988.4|46968.4|46909.1|46889.1|150
1747137300000|2025-05-13 11:55:00|46907.2|46887.2|46797.8|46777.8|46928.4|46908.4|46775.3|46755.3|244
1747137600000|2025-05-13 12:00:00|46793.5|46773.5|46657.9|46637.9|46806|46786|46646|46626|218
1747137900000|2025-05-13 12:05:00|46655.4|46635.4|46578.5|46558.5|46673.5|46653.5|46505.4|46485.4|221
1747138200000|2025-05-13 12:10:00|46581|46561|46566|46546|46723.5|46703.5|46536|46516|225
1747138500000|2025-05-13 12:15:00|46563.5|46543.5|46523.6|46503.6|46603.5|46583.5|46468.6|46448.6|126
1747138800000|2025-05-13 12:20:00|46508.6|46488.6|46530.5|46510.5|46531.1|46511.1|46488.6|46468.6|86
1747139100000|2025-05-13 12:25:00|46531.1|46511.1|46589.3|46569.3|46593|46573|46516.7|46496.7|152
1747139400000|2025-05-13 12:30:00|46587.4|46567.4|46545.5|46525.5|46706.1|46686.1|46481.2|46461.2|374
1747139700000|2025-05-13 12:35:00|46546.2|46526.2|46484.9|46464.9|46548.7|46528.7|46475.6|46455.6|162
1747140000000|2025-05-13 12:40:00|46480.6|46460.6|46563.1|46543.1|46566.2|46546.2|46453.1|46433.1|158
1747140300000|2025-05-13 12:45:00|46561.2|46541.2|46620.6|46600.6|46633.1|46613.1|46534.3|46514.3|142
1747140600000|2025-05-13 12:50:00|46618.7|46598.7|46688.8|46668.8|46693.1|46673.1|46589.4|46569.4|90
1747140900000|2025-05-13 12:55:00|46686.9|46666.9|46656.3|46636.3|46686.9|46666.9|46631.3|46611.3|129
1747141200000|2025-05-13 13:00:00|46641.9|46621.9|46561.3|46541.3|46641.9|46621.9|46539.4|46519.4|229
1747141500000|2025-05-13 13:05:00|46563.2|46543.2|46660.7|46640.7|46718.2|46698.2|46563.2|46543.2|218
1747141800000|2025-05-13 13:10:00|46655.7|46635.7|46638.9|46618.9|46656.3|46636.3|46587|46567|113
1747142100000|2025-05-13 13:15:00|46637|46617|46628.3|46608.3|46671.4|46651.4|46608.9|46588.9|133
1747142400000|2025-05-13 13:20:00|46628.9|46608.9|46671.4|46651.4|46686.4|46666.4|46598.9|46578.9|160
1747142700000|2025-05-13 13:25:00|46669.6|46649.6|46659|46639|46710.8|46690.8|46659|46639|120
1747143000000|2025-05-13 13:30:00|46657.1|46637.1|46716.5|46696.5|46726.5|46706.5|46597.1|46577.1|221
1747143300000|2025-05-13 13:35:00|46714.6|46694.6|46766.5|46746.5|46790.9|46770.9|46711.5|46691.5|192
1747143600000|2025-05-13 13:40:00|46768.4|46748.4|46854|46834|46856.5|46836.5|46763.4|46743.4|225
1747143900000|2025-05-13 13:45:00|46849.7|46829.7|46694.1|46674.1|46849.7|46829.7|46692.8|46672.8|188
1747144200000|2025-05-13 13:50:00|46691.6|46671.6|46672.2|46652.2|46709.1|46689.1|46621.6|46601.6|193
1747144500000|2025-05-13 13:55:00|46673.5|46653.5|46734.1|46714.1|46749.1|46729.1|46673.5|46653.5|107
1747144800000|2025-05-13 14:00:00|46732.3|46712.3|46854.2|46834.2|46876.6|46856.6|46729.8|46709.8|145
1747145100000|2025-05-13 14:05:00|46858.5|46838.5|46843.5|46823.5|46863.5|46843.5|46821|46801|124
1747145400000|2025-05-13 14:10:00|46845.4|46825.4|46896.1|46876.1|46913.6|46893.6|46777.3|46757.3|232
1747145700000|2025-05-13 14:15:00|46894.2|46874.2|47076.1|47056.1|47079.2|47059.2|46889.2|46869.2|378
1747146000000|2025-05-13 14:20:00|47078|47058|47131.8|47111.8|47178|47158|47054.2|47034.2|606
1747146300000|2025-05-13 14:25:00|47129.9|47109.9|47026.8|47006.8|47155.5|47135.5|47019.3|46999.3|372
1747146600000|2025-05-13 14:30:00|47029.3|47009.3|47108.1|47088.1|47114.9|47094.9|46979.3|46959.3|473
1747146900000|2025-05-13 14:35:00|47109.9|47089.9|47186.8|47166.8|47231.8|47211.8|47109.9|47089.9|422
1747147200000|2025-05-13 14:40:00|47183.1|47163.1|47229.3|47209.3|47246.8|47226.8|47164.3|47144.3|247
1747147500000|2025-05-13 14:45:00|47231.8|47211.8|47344.4|47324.4|47354.4|47334.4|47224.3|47204.3|524
1747147800000|2025-05-13 14:50:00|47346.9|47326.9|47296.9|47276.9|47369.4|47349.4|47251.9|47231.9|436
1747148100000|2025-05-13 14:55:00|47294.4|47274.4|47350.7|47330.7|47361.9|47341.9|47281.9|47261.9|317
1747148400000|2025-05-13 15:00:00|47346.9|47326.9|47268.8|47248.8|47350.7|47330.7|47262|47242|269
1747148700000|2025-05-13 15:05:00|47270.7|47250.7|47274.5|47254.5|47317|47297|47252|47232|157
1747149000000|2025-05-13 15:10:00|47277|47257|47272|47252|47287|47267|47217|47197|223
1747149300000|2025-05-13 15:15:00|47267.6|47247.6|47217.7|47197.7|47279.5|47259.5|47203.9|47183.9|115
1747149600000|2025-05-13 15:20:00|47220.2|47200.2|47304.6|47284.6|47304.6|47284.6|47210.8|47190.8|175
1747149900000|2025-05-13 15:25:00|47306.4|47286.4|47309|47289|47390.2|47370.2|47299|47279|432
1747150200000|2025-05-13 15:30:00|47307.1|47287.1|47328.4|47308.4|47328.4|47308.4|47241.5|47221.5|345
1747150500000|2025-05-13 15:35:00|47326.5|47306.5|47229|47209|47326.5|47306.5|47214.7|47194.7|150
1747150800000|2025-05-13 15:40:00|47231.5|47211.5|47253.4|47233.4|47262.8|47242.8|47204.1|47184.1|108
1747151100000|2025-05-13 15:45:00|47251.6|47231.6|47223.5|47203.5|47278.4|47258.4|47213.5|47193.5|117
1747151400000|2025-05-13 15:50:00|47221.6|47201.6|47257.9|47237.9|47269.1|47249.1|47184.7|47164.7|185
1747151700000|2025-05-13 15:55:00|47254.2|47234.2|47331.7|47311.7|47348.5|47328.5|47244.8|47224.8|168
1747152000000|2025-05-13 16:00:00|47329.8|47309.8|47361.7|47341.7|47382.9|47362.9|47323.5|47303.5|199
1747152300000|2025-05-13 16:05:00|47363.5|47343.5|47352.3|47332.3|47377.9|47357.9|47338.6|47318.6|163
1747152600000|2025-05-13 16:10:00|47355.4|47335.4|47372.3|47352.3|47381.7|47361.7|47302.9|47282.9|141
1747152900000|2025-05-13 16:15:00|47368.6|47348.6|47372.4|47352.4|47412.4|47392.4|47347.3|47327.3|129
1747153200000|2025-05-13 16:20:00|47368.6|47348.6|47323.7|47303.7|47368.6|47348.6|47303.6|47283.6|173
1747153500000|2025-05-13 16:25:00|47321.8|47301.8|47303.7|47283.7|47321.8|47301.8|47296.2|47276.2|57
1747153800000|2025-05-13 16:30:00|47301.8|47281.8|47332.5|47312.5|47375.6|47355.6|47298.7|47278.7|185
1747154100000|2025-05-13 16:35:00|47331.8|47311.8|47346.9|47326.9|47353.7|47333.7|47298.7|47278.7|160
1747154400000|2025-05-13 16:40:00|47348.7|47328.7|47347.5|47327.5|47367.5|47347.5|47330|47310|134
1747154700000|2025-05-13 16:45:00|47350|47330|47372.6|47352.6|47385.7|47365.7|47348.2|47328.2|156
1747155000000|2025-05-13 16:50:00|47367.6|47347.6|47325.1|47305.1|47379.4|47359.4|47306.9|47286.9|243
1747155300000|2025-05-13 16:55:00|47322.6|47302.6|47365.8|47345.8|47377|47357|47312.6|47292.6|876
1747155600000|2025-05-13 17:00:00|47363.9|47343.9|47422.6|47402.6|47434.5|47414.5|47330.1|47310.1|377
1747155900000|2025-05-13 17:05:00|47420.1|47400.1|47370.2|47350.2|47450.2|47430.2|47370.2|47350.2|129
1747156200000|2025-05-13 17:10:00|47366.4|47346.4|47350.8|47330.8|47366.4|47346.4|47337.7|47317.7|50
1747156500000|2025-05-13 17:15:00|47352.7|47332.7|47405.2|47385.2|47417.7|47397.7|47352.7|47332.7|97
1747156800000|2025-05-13 17:20:00|47403.4|47383.4|47365.3|47345.3|47403.4|47383.4|47355.9|47335.9|54
1747157100000|2025-05-13 17:25:00|47362.8|47342.8|47355.3|47335.3|47362.8|47342.8|47340.3|47320.3|80
1747157400000|2025-05-13 17:30:00|47354.6|47334.6|47360.3|47340.3|47380.3|47360.3|47322.8|47302.8|63
1747157700000|2025-05-13 17:35:00|47362.2|47342.2|47320.3|47300.3|47365.3|47345.3|47310.3|47290.3|46
1747158000000|2025-05-13 17:40:00|47325.3|47305.3|47340.4|47320.4|47346|47326|47324.7|47304.7|36
1747158300000|2025-05-13 17:45:00|47342.2|47322.2|47365.4|47345.4|47375.4|47355.4|47342.2|47322.2|40
1747158600000|2025-05-13 17:50:00|47367.3|47347.3|47328.6|47308.6|47369.8|47349.8|47325.4|47305.4|105
1747158900000|2025-05-13 17:55:00|47330.4|47310.4|47325.4|47305.4|47339.8|47319.8|47295.4|47275.4|82
1747159200000|2025-05-13 18:00:00|47323.6|47303.6|47355.5|47335.5|47361.1|47341.1|47300.5|47280.5|43
1747159500000|2025-05-13 18:05:00|47351.1|47331.1|47323|47303|47351.1|47331.1|47320.5|47300.5|26
1747159800000|2025-05-13 18:10:00|47324.9|47304.9|47320.5|47300.5|47335.5|47315.5|47313.7|47293.7|13
1747160100000|2025-05-13 18:15:00|47324.3|47304.3|47310.6|47290.6|47328|47308|47310.6|47290.6|16
1747160400000|2025-05-13 18:20:00|47312.4|47292.4|47292.4|47272.4|47330.6|47310.6|47290.6|47270.6|46
1747160700000|2025-05-13 18:25:00|47293.1|47273.1|47265.6|47245.6|47296.9|47276.9|47265.6|47245.6|29
1747161000000|2025-05-13 18:30:00|47268.8|47248.8|47290.6|47270.6|47310.6|47290.6|47268.8|47248.8|78
1747161300000|2025-05-13 18:35:00|47288.1|47268.1|47280.7|47260.7|47290.6|47270.6|47275.7|47255.7|30
1747161600000|2025-05-13 18:40:00|47281.3|47261.3|47263.2|47243.2|47301.3|47281.3|47263.2|47243.2|48
1747161900000|2025-05-13 18:45:00|47261.3|47241.3|47253.2|47233.2|47263.2|47243.2|47250.7|47230.7|26
1747162200000|2025-05-13 18:50:00|47255.7|47235.7|47248.2|47228.2|47265.7|47245.7|47244.5|47224.5|25
1747162500000|2025-05-13 18:55:00|47248.3|47228.3|47300.8|47280.8|47310.8|47290.8|47246.4|47226.4|49
1747162800000|2025-05-13 19:00:00|47298.3|47278.3|47280.8|47260.8|47305.8|47285.8|47273.3|47253.3|22
1747163100000|2025-05-13 19:05:00|47278.9|47258.9|47280.8|47260.8|47285.8|47265.8|47273.3|47253.3|15
1747163400000|2025-05-13 19:10:00|47281.5|47261.5|47303.4|47283.4|47305.9|47285.9|47280.8|47260.8|25
1747163700000|2025-05-13 19:15:00|47301.5|47281.5|47295.9|47275.9|47310.9|47290.9|47295.9|47275.9|39
1747164000000|2025-05-13 19:20:00|47293.4|47273.4|47305.9|47285.9|47308.4|47288.4|47290.9|47270.9|30
1747164300000|2025-05-13 19:25:00|47310.9|47290.9|47307.8|47287.8|47335.9|47315.9|47307.8|47287.8|40
1747164600000|2025-05-13 19:30:00|47305.9|47285.9|47295.3|47275.3|47311|47291|47291|47271|35
1747164900000|2025-05-13 19:35:00|47296|47276|47311|47291|47315.3|47295.3|47296|47276|17
1747165200000|2025-05-13 19:40:00|47308.5|47288.5|47291|47271|47312.9|47292.9|47291|47271|21
1747165500000|2025-05-13 19:45:00|47288.5|47268.5|47281.1|47261.1|47291|47271|47266|47246|47
1747165800000|2025-05-13 19:50:00|47283.6|47263.6|47236.1|47216.1|47299.8|47279.8|47236.1|47216.1|74
1747166100000|2025-05-13 19:55:00|47231.1|47211.1|47241.7|47221.7|47253.6|47233.6|47231.1|47211.1|75
1747166400000|2025-05-13 20:00:00|47241.1|47221.1|47196.1|47176.1|47243.6|47223.6|47196.1|47176.1|104
1747166700000|2025-05-13 20:05:00|47194.3|47174.3|47241.2|47221.2|47243.7|47223.7|47194.3|47174.3|13
1747167000000|2025-05-13 20:10:00|47239.3|47219.3|47248.7|47228.7|47248.7|47228.7|47238.7|47218.7|8
1747167300000|2025-05-13 20:15:00|47250.6|47230.6|47236.2|47216.2|47251.2|47231.2|47235.6|47215.6|13
1747167600000|2025-05-13 20:20:00|47238.7|47218.7|47253.7|47233.7|47256.2|47236.2|47233.7|47213.7|18
1747167900000|2025-05-13 20:25:00|47253.8|47233.8|47276.3|47256.3|47276.3|47256.3|47253.8|47233.8|8
1747168200000|2025-05-13 20:30:00|47273.8|47253.8|47276.3|47256.3|47276.9|47256.9|47273.8|47253.8|2
1747168500000|2025-05-13 20:35:00|47271.3|47251.3|47263.8|47243.8|47271.3|47251.3|47256.4|47236.4|18
1747168800000|2025-05-13 20:40:00|47265.7|47245.7|47248.9|47228.9|47265.7|47245.7|47248.8|47228.8|45
1747169100000|2025-05-13 20:45:00|47248.2|47228.2|47248.9|47228.9|47263.9|47243.9|47246.4|47226.4|33
1747169400000|2025-05-13 20:50:00|47243.9|47223.9|47231.4|47211.4|47243.9|47223.9|47222.1|47202.1|40
1747169700000|2025-05-13 20:55:00|47235.1|47215.1|47226.4|47206.4|47236.4|47216.4|47213.9|47193.9|32
1747173600000|2025-05-13 22:00:00|47244.3|47224.3|47259.3|47239.3|47261.8|47241.8|47236.8|47216.8|14
1747173900000|2025-05-13 22:05:00|47261.8|47241.8|47259.3|47239.3|47264.3|47244.3|47254.3|47234.3|14
1747174200000|2025-05-13 22:10:00|47256.8|47236.8|47231.9|47211.9|47259.3|47239.3|47231.9|47211.9|29
1747174500000|2025-05-13 22:15:00|47229.4|47209.4|47231.9|47211.9|47234.4|47214.4|47227.5|47207.5|1
1747174800000|2025-05-13 22:20:00|47234.4|47214.4|47244.4|47224.4|47244.4|47224.4|47226.9|47206.9|14
1747175100000|2025-05-13 22:25:00|47246.3|47226.3|47251.9|47231.9|47254.4|47234.4|47221.9|47201.9|15
1747175400000|2025-05-13 22:30:00|47249.4|47229.4|47242|47222|47251.9|47231.9|47242|47222|3
1747175700000|2025-05-13 22:35:00|47243.8|47223.8|47247|47227|47247|47227|47242|47222|1
1747176000000|2025-05-13 22:40:00|47242|47222|47232|47212|47242|47222|47219.5|47199.5|16
1747176300000|2025-05-13 22:45:00|47234.5|47214.5|47239.5|47219.5|47242|47222|47232|47212|4
1747176600000|2025-05-13 22:50:00|47242|47222|47262.1|47242.1|47267.1|47247.1|47242|47222|4
1747176900000|2025-05-13 22:55:00|47267.1|47247.1|47272.1|47252.1|47277.1|47257.1|47262.1|47242.1|19
1747177200000|2025-05-13 23:00:00|47267.1|47247.1|47227.1|47207.1|47267.1|47247.1|47227.1|47207.1|9
1747177500000|2025-05-13 23:05:00|47229|47209|47232.2|47212.2|47237.1|47217.1|47227.1|47207.1|5
1747177800000|2025-05-13 23:10:00|47229.7|47209.7|47239|47219|47241.5|47221.5|47227.2|47207.2|2
1747178100000|2025-05-13 23:15:00|47241|47221|47249.7|47229.7|47257.2|47237.2|47241|47221|22
1747178400000|2025-05-13 23:20:00|47252.9|47232.9|47257.2|47237.2|47262.2|47242.2|47252.2|47232.2|0
1747178700000|2025-05-13 23:25:00|47254.7|47234.7|47252.3|47232.3|47254.8|47234.8|47249.8|47229.8|0
1747179000000|2025-05-13 23:30:00|47250.4|47230.4|47245.4|47225.4|47252.3|47232.3|47242.9|47222.9|5
1747179300000|2025-05-13 23:35:00|47243.6|47223.6|47252.3|47232.3|47254.8|47234.8|47232.3|47212.3|9
1747179600000|2025-05-13 23:40:00|47250.5|47230.5|47264.8|47244.8|47264.8|47244.8|47250.5|47230.5|1
1747179900000|2025-05-13 23:45:00|47264.9|47244.9|47277.4|47257.4|47295.5|47275.5|47264.9|47244.9|13
1747180200000|2025-05-13 23:50:00|47278.7|47258.7|47272.4|47252.4|47282.4|47262.4|47265.5|47245.5|16
1747180500000|2025-05-13 23:55:00|47277.4|47257.4|47272.4|47252.4|47277.4|47257.4|47264.9|47244.9|6
1747180800000|2025-05-14 00:00:00|47273.1|47253.1|47212.5|47192.5|47277.4|47257.4|47210|47190|36
1747181100000|2025-05-14 00:05:00|47210|47190|47200|47180|47222.5|47202.5|47200|47180|21
1747181400000|2025-05-14 00:10:00|47202.5|47182.5|47177.5|47157.5|47202.5|47182.5|47177.5|47157.5|28
1747181700000|2025-05-14 00:15:00|47176.9|47156.9|47145|47125|47182.5|47162.5|47142.5|47122.5|49
1747182000000|2025-05-14 00:20:00|47147.5|47127.5|47142.6|47122.6|47152.5|47132.5|47112.6|47092.6|44
1747182300000|2025-05-14 00:25:00|47141.9|47121.9|47152.6|47132.6|47152.6|47132.6|47117.6|47097.6|27
1747182600000|2025-05-14 00:30:00|47154.5|47134.5|47168.3|47148.3|47180.1|47160.1|47154.5|47134.5|14
1747182900000|2025-05-14 00:35:00|47167.6|47147.6|47187.7|47167.7|47191.3|47171.3|47167.6|47147.6|16
1747183200000|2025-05-14 00:40:00|47185.2|47165.2|47162.7|47142.7|47185.2|47165.2|47160.8|47140.8|5
1747183500000|2025-05-14 00:45:00|47165.2|47145.2|47137.7|47117.7|47172.7|47152.7|47137.7|47117.7|14
1747183800000|2025-05-14 00:50:00|47135.9|47115.9|47142.7|47122.7|47160.2|47140.2|47117.7|47097.7|23
1747184100000|2025-05-14 00:55:00|47143.4|47123.4|47137.8|47117.8|47160.2|47140.2|47130.3|47110.3|40
1747184400000|2025-05-14 01:00:00|47140.3|47120.3|47052.8|47032.8|47197.8|47177.8|47032.8|47012.8|163
1747184700000|2025-05-14 01:05:00|47050.3|47030.3|47042.8|47022.8|47057.8|47037.8|47012.8|46992.8|71
1747185000000|2025-05-14 01:10:00|47040.3|47020.3|47122.8|47102.8|47144.7|47124.7|47028.5|47008.5|31
1747185300000|2025-05-14 01:15:00|47117.8|47097.8|47121.6|47101.6|47157.9|47137.9|47113.5|47093.5|43
1747185600000|2025-05-14 01:20:00|47123.4|47103.4|47147.9|47127.9|47159.8|47139.8|47115.4|47095.4|14
1747185900000|2025-05-14 01:25:00|47149.8|47129.8|47220.4|47200.4|47220.4|47200.4|47149.8|47129.8|22
1747186200000|2025-05-14 01:30:00|47233.5|47213.5|47045.5|47025.5|47235.4|47215.4|47045.5|47025.5|67
1747186500000|2025-05-14 01:35:00|47043.6|47023.6|47073|47053|47107.3|47087.3|46973|46953|51
1747186800000|2025-05-14 01:40:00|47075.5|47055.5|47135.5|47115.5|47145.5|47125.5|47075.5|47055.5|13
1747187100000|2025-05-14 01:45:00|47136.2|47116.2|47105.5|47085.5|47162.4|47142.4|47078|47058|24
1747187400000|2025-05-14 01:50:00|47111.7|47091.7|47140.6|47120.6|47160.6|47140.6|47111.7|47091.7|16
1747187700000|2025-05-14 01:55:00|47138.1|47118.1|47095.6|47075.6|47150.6|47130.6|47060.6|47040.6|26
1747188000000|2025-05-14 02:00:00|47099.3|47079.3|47058.1|47038.1|47115.6|47095.6|47055.6|47035.6|25
1747188300000|2025-05-14 02:05:00|47060|47040|47043.1|47023.1|47110|47090|47043.1|47023.1|16
1747188600000|2025-05-14 02:10:00|47045|47025|47028.2|47008.2|47063.2|47043.2|47028.2|47008.2|24
1747188900000|2025-05-14 02:15:00|47027.5|47007.5|47045.7|47025.7|47048.2|47028.2|47018.2|46998.2|34
1747189200000|2025-05-14 02:20:00|47047.6|47027.6|47005.7|46985.7|47054.4|47034.4|46988.2|46968.2|37
1747189500000|2025-05-14 02:25:00|47008.2|46988.2|46978.3|46958.3|47008.2|46988.2|46955.8|46935.8|35
1747189800000|2025-05-14 02:30:00|46981.4|46961.4|46942.6|46922.6|46985.1|46965.1|46942.6|46922.6|40
1747190100000|2025-05-14 02:35:00|46945.8|46925.8|46928.3|46908.3|46950.8|46930.8|46900.1|46880.1|64
1747190400000|2025-05-14 02:40:00|46926.5|46906.5|46938.3|46918.3|46948.3|46928.3|46900.8|46880.8|58
1747190700000|2025-05-14 02:45:00|46935.8|46915.8|46973.4|46953.4|46975.2|46955.2|46908.3|46888.3|39
1747191000000|2025-05-14 02:50:00|46976.5|46956.5|46973.4|46953.4|46980.9|46960.9|46950.2|46930.2|33
1747191300000|2025-05-14 02:55:00|46975.9|46955.9|46993.4|46973.4|47013.4|46993.4|46975.9|46955.9|30
1747191600000|2025-05-14 03:00:00|46991.6|46971.6|46963.5|46943.5|47003.4|46983.4|46956.6|46936.6|23
1747191900000|2025-05-14 03:05:00|46961|46941|46978.5|46958.5|46991.6|46971.6|46945.3|46925.3|9
1747192200000|2025-05-14 03:10:00|46976|46956|46956.7|46936.7|46991|46971|46952.8|46932.8|8
1747192500000|2025-05-14 03:15:00|46956|46936|46986|46966|46986|46966|46938.5|46918.5|11
1747192800000|2025-05-14 03:20:00|46987.9|46967.9|46982.9|46962.9|46993.5|46973.5|46966|46946|7
1747193100000|2025-05-14 03:25:00|46981.1|46961.1|46962.9|46942.9|46981.1|46961.1|46951.1|46931.1|8
1747193400000|2025-05-14 03:30:00|46963.6|46943.6|46973.6|46953.6|46988.6|46968.6|46959.2|46939.2|20
1747193700000|2025-05-14 03:35:00|46976.1|46956.1|46998.6|46978.6|47003.6|46983.6|46976.1|46956.1|28
1747194000000|2025-05-14 03:40:00|46996.1|46976.1|47021.2|47001.2|47021.2|47001.2|46993.7|46973.7|53
1747194300000|2025-05-14 03:45:00|47023.7|47003.7|46979.4|46959.4|47023.7|47003.7|46968.7|46948.7|38
1747194600000|2025-05-14 03:50:00|46978.7|46958.7|46996.2|46976.2|46996.2|46976.2|46968.7|46948.7|63
1747194900000|2025-05-14 03:55:00|46998.1|46978.1|47000.1|46980.1|47000.7|46980.7|46967.5|46947.5|132
1747195200000|2025-05-14 04:00:00|47002.6|46982.6|46992.6|46972.6|47021.9|47001.9|46990.1|46970.1|32
1747195500000|2025-05-14 04:05:00|46990.1|46970.1|46975.1|46955.1|46990.1|46970.1|46930.1|46910.1|31
1747195800000|2025-05-14 04:10:00|46975.8|46955.8|46992.6|46972.6|47017.6|46997.6|46975.8|46955.8|25
1747196100000|2025-05-14 04:15:00|46990.8|46970.8|47005.2|46985.2|47007.7|46987.7|46976.5|46956.5|9
1747196400000|2025-05-14 04:20:00|47000.2|46980.2|47045.2|47025.2|47045.2|47025.2|46995.2|46975.2|32
1747196700000|2025-05-14 04:25:00|47048.9|47028.9|47042.7|47022.7|47055.9|47035.9|47032.7|47012.7|66
1747197000000|2025-05-14 04:30:00|47044.6|47024.6|47027.8|47007.8|47045.2|47025.2|46995.2|46975.2|23
1747197300000|2025-05-14 04:35:00|47030.3|47010.3|47047.8|47027.8|47067.8|47047.8|47027.8|47007.8|5
1747197600000|2025-05-14 04:40:00|47045.9|47025.9|47021.6|47001.6|47050.3|47030.3|47021.6|47001.6|9
1747197900000|2025-05-14 04:45:00|47020.3|47000.3|47037.8|47017.8|47044.7|47024.7|47013.5|46993.5|4
1747198200000|2025-05-14 04:50:00|47037.2|47017.2|47017.9|46997.9|47037.9|47017.9|47015.4|46995.4|43
1747198500000|2025-05-14 04:55:00|47016|46996|47009.7|46989.7|47020.4|47000.4|46995.4|46975.4|21
1747198800000|2025-05-14 05:00:00|47010.4|46990.4|46955.4|46935.4|47010.4|46990.4|46950.4|46930.4|22
1747199100000|2025-05-14 05:05:00|46953.6|46933.6|47035.5|47015.5|47058.6|47038.6|46950.4|46930.4|53
1747199400000|2025-05-14 05:10:00|47033.6|47013.6|47113|47093|47130.5|47110.5|47033|47013|33
1747199700000|2025-05-14 05:15:00|47111.1|47091.1|47018|46998|47111.1|47091.1|47002.4|46982.4|84
1747200000000|2025-05-14 05:20:00|47023|47003|47041.2|47021.2|47063|47043|47018|46998|18
1747200300000|2025-05-14 05:25:00|47040.5|47020.5|47005.6|46985.6|47042.4|47022.4|46985.5|46965.5|16
1747200600000|2025-05-14 05:30:00|47003.1|46983.1|47043.1|47023.1|47058.1|47038.1|46974.4|46954.4|23
1747200900000|2025-05-14 05:35:00|47044.9|47024.9|47073.1|47053.1|47093.1|47073.1|47043.1|47023.1|15
1747201200000|2025-05-14 05:40:00|47075.6|47055.6|47150.6|47130.6|47175|47155|47075.6|47055.6|86
1747201500000|2025-05-14 05:45:00|47148.1|47128.1|47155.7|47135.7|47195|47175|47132.5|47112.5|36
1747201800000|2025-05-14 05:50:00|47153.8|47133.8|47108.2|47088.2|47153.8|47133.8|47093.2|47073.2|18
1747202100000|2025-05-14 05:55:00|47105.7|47085.7|47075.7|47055.7|47113.2|47093.2|47075.7|47055.7|11
1747202400000|2025-05-14 06:00:00|47070.7|47050.7|47030.8|47010.8|47070.7|47050.7|47013.3|46993.3|64
1747202700000|2025-05-14 06:05:00|47032.6|47012.6|46940.1|46920.1|47035.8|47015.8|46895.8|46875.8|111
1747203000000|2025-05-14 06:10:00|46940.8|46920.8|46980.8|46960.8|46985.8|46965.8|46908.3|46888.3|49
1747203300000|2025-05-14 06:15:00|46983.3|46963.3|47065.8|47045.8|47078.3|47058.3|46978.3|46958.3|53
1747203600000|2025-05-14 06:20:00|47060.8|47040.8|47105.9|47085.9|47145.9|47125.9|47055.8|47035.8|31
1747203900000|2025-05-14 06:25:00|47105.2|47085.2|47173.4|47153.4|47175.9|47155.9|47071.5|47051.5|57
1747204200000|2025-05-14 06:30:00|47175.9|47155.9|47180.9|47160.9|47185.2|47165.2|47117.7|47097.7|76
1747204500000|2025-05-14 06:35:00|47181.6|47161.6|47218.5|47198.5|47235.9|47215.9|47174.1|47154.1|77
1747204800000|2025-05-14 06:40:00|47226|47206|47376|47356|47391|47371|47226|47206|221
1747205100000|2025-05-14 06:45:00|47373.5|47353.5|47258.5|47238.5|47373.5|47353.5|47255.3|47235.3|68
1747205400000|2025-05-14 06:50:00|47256|47236|47306|47286|47338.5|47318.5|47256|47236|33
1747205700000|2025-05-14 06:55:00|47303.5|47283.5|47288.6|47268.6|47303.5|47283.5|47262.9|47242.9|66
1747206000000|2025-05-14 07:00:00|47290.4|47270.4|47351.1|47331.1|47361.1|47341.1|47231.7|47211.7|140
1747206300000|2025-05-14 07:05:00|47352.9|47332.9|47298|47278|47388.6|47368.6|47266.1|47246.1|110
1747206600000|2025-05-14 07:10:00|47298.6|47278.6|47339.8|47319.8|47361.1|47341.1|47287.5|47267.5|73
1747206900000|2025-05-14 07:15:00|47343|47323|47356.2|47336.2|47396.2|47376.2|47321.2|47301.2|60
1747207200000|2025-05-14 07:20:00|47351.2|47331.2|47248.7|47228.7|47374.3|47354.3|47234.4|47214.4|122
1747207500000|2025-05-14 07:25:00|47251.2|47231.2|47276.2|47256.2|47290.6|47270.6|47226.2|47206.2|39
1747207800000|2025-05-14 07:30:00|47271.9|47251.9|47246.3|47226.3|47296.2|47276.2|47246.3|47226.3|48
1747208100000|2025-05-14 07:35:00|47251.3|47231.3|47266.3|47246.3|47298.8|47278.8|47211.3|47191.3|118
1747208400000|2025-05-14 07:40:00|47263.8|47243.8|47223.8|47203.8|47286.3|47266.3|47200.1|47180.1|45
1747208700000|2025-05-14 07:45:00|47225.7|47205.7|47201.3|47181.3|47266.3|47246.3|47186.3|47166.3|45
1747209000000|2025-05-14 07:50:00|47205.7|47185.7|47243.9|47223.9|47281.4|47261.4|47205.7|47185.7|24
1747209300000|2025-05-14 07:55:00|47246.4|47226.4|47346.4|47326.4|47406.4|47386.4|47238.9|47218.9|165
1747209600000|2025-05-14 08:00:00|47351.4|47331.4|47391.4|47371.4|47397.1|47377.1|47306.4|47286.4|129
1747209900000|2025-05-14 08:05:00|47393.3|47373.3|47382.6|47362.6|47507|47487|47370.1|47350.1|266
1747210200000|2025-05-14 08:10:00|47385.1|47365.1|47367.7|47347.7|47415.2|47395.2|47327.6|47307.6|55
1747210500000|2025-05-14 08:15:00|47370.2|47350.2|47400.2|47380.2|47407.7|47387.7|47350.2|47330.2|64
1747210800000|2025-05-14 08:20:00|47402.7|47382.7|47380.2|47360.2|47421.5|47401.5|47372.7|47352.7|31
1747211100000|2025-05-14 08:25:00|47382.1|47362.1|47380.2|47360.2|47407.7|47387.7|47357.7|47337.7|25
1747211400000|2025-05-14 08:30:00|47382.7|47362.7|47402.8|47382.8|47415.3|47395.3|47362.8|47342.8|36
1747211700000|2025-05-14 08:35:00|47400.9|47380.9|47395.3|47375.3|47400.9|47380.9|47365.3|47345.3|20
1747212000000|2025-05-14 08:40:00|47392.8|47372.8|47392.8|47372.8|47408.5|47388.5|47377.8|47357.8|19
1747212300000|2025-05-14 08:45:00|47394.7|47374.7|47385.4|47365.4|47430.3|47410.3|47357.9|47337.9|21
1747212600000|2025-05-14 08:50:00|47383.5|47363.5|47400.4|47380.4|47430.4|47410.4|47372.9|47352.9|25
1747212900000|2025-05-14 08:55:00|47397.9|47377.9|47325.4|47305.4|47405.4|47385.4|47325.4|47305.4|43
1747213200000|2025-05-14 09:00:00|47327.9|47307.9|47255.4|47235.4|47327.9|47307.9|47211.8|47191.8|100
1747213500000|2025-05-14 09:05:00|47247.9|47227.9|47238|47218|47322.9|47302.9|47238|47218|77
1747213800000|2025-05-14 09:10:00|47235.5|47215.5|47290.5|47270.5|47290.5|47270.5|47233|47213|29
1747214100000|2025-05-14 09:15:00|47293|47273|47284.9|47264.9|47311.7|47291.7|47273|47253|28
1747214400000|2025-05-14 09:20:00|47289.9|47269.9|47268|47248|47312.4|47292.4|47246.2|47226.2|45
1747214700000|2025-05-14 09:25:00|47265.5|47245.5|47283.1|47263.1|47296.2|47276.2|47230.6|47210.6|28
1747215000000|2025-05-14 09:30:00|47283.7|47263.7|47253.1|47233.1|47290.6|47270.6|47246.3|47226.3|26
1747215300000|2025-05-14 09:35:00|47255.6|47235.6|47193.1|47173.1|47260.6|47240.6|47185.6|47165.6|61
1747215600000|2025-05-14 09:40:00|47190.6|47170.6|47195.7|47175.7|47210.6|47190.6|47161.3|47141.3|73
1747215900000|2025-05-14 09:45:00|47193.2|47173.2|47158.2|47138.2|47210.7|47190.7|47155.7|47135.7|45
1747216200000|2025-05-14 09:50:00|47158.9|47138.9|47139.5|47119.5|47163.2|47143.2|47133.9|47113.9|44
1747216500000|2025-05-14 09:55:00|47138.9|47118.9|47083.9|47063.9|47138.9|47118.9|47065.7|47045.7|102
1747216800000|2025-05-14 10:00:00|47081.4|47061.4|47100.8|47080.8|47128.3|47108.3|47058.2|47038.2|53
1747217100000|2025-05-14 10:05:00|47095.8|47075.8|47075.8|47055.8|47120.8|47100.8|47075.8|47055.8|23
1747217400000|2025-05-14 10:10:00|47073.3|47053.3|47050.8|47030.8|47078.3|47058.3|47044|47024|48
1747217700000|2025-05-14 10:15:00|47055.8|47035.8|47030.9|47010.9|47070.8|47050.8|47018.4|46998.4|63
1747218000000|2025-05-14 10:20:00|47029|47009|47071.5|47051.5|47074|47054|47029|47009|48
1747218300000|2025-05-14 10:25:00|47070.9|47050.9|47043.4|47023.4|47072.7|47052.7|47024.1|47004.1|57
1747218600000|2025-05-14 10:30:00|47045.9|47025.9|47120.9|47100.9|47131.6|47111.6|47042.7|47022.7|73
1747218900000|2025-05-14 10:35:00|47122.8|47102.8|47161|47141|47168.5|47148.5|47119.1|47099.1|77
1747219200000|2025-05-14 10:40:00|47159.1|47139.1|47116|47096|47166|47146|47116|47096|52
1747219500000|2025-05-14 10:45:00|47118.5|47098.5|47026|47006|47121|47101|47026|47006|66
1747219800000|2025-05-14 10:50:00|47023.5|47003.5|46980.4|46960.4|47053.5|47033.5|46967.4|46947.4|121
1747220100000|2025-05-14 10:55:00|46984.1|46964.1|46948.6|46928.6|46991|46971|46908.6|46888.6|113
1747220400000|2025-05-14 11:00:00|46950.4|46930.4|46993.1|46973.1|47041.1|47021.1|46944.2|46924.2|76
1747220700000|2025-05-14 11:05:00|46991.1|46971.1|47016.8|46996.8|47043|47023|46981.1|46961.1|49
1747221000000|2025-05-14 11:10:00|47016.1|46996.1|47106.2|47086.2|47123.7|47103.7|47016.1|46996.1|72
1747221300000|2025-05-14 11:15:00|47108.7|47088.7|47041.2|47021.2|47108.7|47088.7|47033.7|47013.7|28
1747221600000|2025-05-14 11:20:00|47038.7|47018.7|47043.7|47023.7|47081.2|47061.2|47021.2|47001.2|22
1747221900000|2025-05-14 11:25:00|47046.2|47026.2|47066.2|47046.2|47086.2|47066.2|47041.2|47021.2|35
1747222200000|2025-05-14 11:30:00|47063.7|47043.7|47151.9|47131.9|47155.6|47135.6|47063.7|47043.7|51
1747222500000|2025-05-14 11:35:00|47154.4|47134.4|47202.5|47182.5|47203.1|47183.1|47154.4|47134.4|90
1747222800000|2025-05-14 11:40:00|47203.8|47183.8|47273.8|47253.8|47281.3|47261.3|47198.8|47178.8|89
1747223100000|2025-05-14 11:45:00|47274.5|47254.5|47208.8|47188.8|47280.7|47260.7|47186.3|47166.3|66
1747223400000|2025-05-14 11:50:00|47211.3|47191.3|47258.9|47238.9|47273.9|47253.9|47211.3|47191.3|70
1747223700000|2025-05-14 11:55:00|47256.4|47236.4|47219.6|47199.6|47261.4|47241.4|47199.6|47179.6|38
1747224000000|2025-05-14 12:00:00|47221.4|47201.4|47203.9|47183.9|47236.4|47216.4|47156.4|47136.4|104
1747224300000|2025-05-14 12:05:00|47206.4|47186.4|47194|47174|47227.6|47207.6|47174|47154|52
1747224600000|2025-05-14 12:10:00|47195.8|47175.8|47065.3|47045.3|47236.5|47216.5|47065.3|47045.3|227
1747224900000|2025-05-14 12:15:00|47064.7|47044.7|47025.3|47005.3|47064.7|47044.7|46917.8|46897.8|377
1747225200000|2025-05-14 12:20:00|47027.8|47007.8|47040.4|47020.4|47057.2|47037.2|47000.4|46980.4|113
1747225500000|2025-05-14 12:25:00|47041|47021|47002.9|46982.9|47057.2|47037.2|46972.9|46952.9|127
1747225800000|2025-05-14 12:30:00|47000.4|46980.4|47074.3|47054.3|47153.6|47133.6|47000.4|46980.4|237
1747226100000|2025-05-14 12:35:00|47075.4|47055.4|46998.6|46978.6|47075.4|47055.4|46958.6|46938.6|121
1747226400000|2025-05-14 12:40:00|46996.8|46976.8|47070.5|47050.5|47118|47098|46987.5|46967.5|115
1747226700000|2025-05-14 12:45:00|47072.3|47052.3|47083|47063|47135.5|47115.5|47058|47038|87
1747227000000|2025-05-14 12:50:00|47080.5|47060.5|47043|47023|47150.5|47130.5|47013|46993|140
1747227300000|2025-05-14 12:55:00|47045.5|47025.5|47012.4|46992.4|47065.6|47045.6|46985.6|46965.6|155
1747227600000|2025-05-14 13:00:00|47013.1|46993.1|46940.6|46920.6|47081.7|47061.7|46923.1|46903.1|318
1747227900000|2025-05-14 13:05:00|46939.9|46919.9|46970.6|46950.6|46990.6|46970.6|46918.1|46898.1|130
1747228200000|2025-05-14 13:10:00|46966.3|46946.3|46978.2|46958.2|46980.7|46960.7|46853.8|46833.8|310
1747228500000|2025-05-14 13:15:00|46980|46960|46966.4|46946.4|47015.7|46995.7|46905.7|46885.7|151
1747228800000|2025-05-14 13:20:00|46968.2|46948.2|47035.7|47015.7|47038.2|47018.2|46961.4|46941.4|86
1747229100000|2025-05-14 13:25:00|47033.2|47013.2|46978.2|46958.2|47038.9|47018.9|46945.7|46925.7|148
1747229400000|2025-05-14 13:30:00|46970.1|46950.1|47000.8|46980.8|47060.7|47040.7|46967.6|46947.6|260
1747229700000|2025-05-14 13:35:00|46995.8|46975.8|46995.3|46975.3|47020.8|47000.8|46948.3|46928.3|214
1747230000000|2025-05-14 13:40:00|46993.3|46973.3|46910.2|46890.2|47015.8|46995.8|46828.3|46808.3|296
1747230300000|2025-05-14 13:45:00|46908.3|46888.3|46783.4|46763.4|46928.8|46908.8|46778.3|46758.3|350
1747230600000|2025-05-14 13:50:00|46787|46767|46808.4|46788.4|46823.4|46803.4|46733.4|46713.4|307
1747230900000|2025-05-14 13:55:00|46805.9|46785.9|46656.6|46636.6|46811.6|46791.6|46618.4|46598.4|420
1747231200000|2025-05-14 14:00:00|46658.4|46638.4|46573.4|46553.4|46670.9|46650.9|46563.4|46543.4|424
1747231500000|2025-05-14 14:05:00|46575.9|46555.9|46574.1|46554.1|46606|46586|46558.5|46538.5|189
1747231800000|2025-05-14 14:10:00|46568.5|46548.5|46513.5|46493.5|46573.5|46553.5|46501.7|46481.7|317
1747232100000|2025-05-14 14:15:00|46509.2|46489.2|46435.3|46415.3|46546|46526|46428.5|46408.5|491
1747232400000|2025-05-14 14:20:00|46440.3|46420.3|46491|46471|46493.5|46473.5|46440.3|46420.3|252
1747232700000|2025-05-14 14:25:00|46492.9|46472.9|46606.1|46586.1|46608.6|46588.6|46481|46461|293
1747233000000|2025-05-14 14:30:00|46601.1|46581.1|46584.9|46564.9|46648.6|46628.6|46547.4|46527.4|559
1747233300000|2025-05-14 14:35:00|46587.4|46567.4|46568.1|46548.1|46589.9|46569.9|46513.1|46493.1|164
1747233600000|2025-05-14 14:40:00|46570|46550|46576.8|46556.8|46606|46586|46532.5|46512.5|166
1747233900000|2025-05-14 14:45:00|46579.3|46559.3|46645|46625|46645|46625|46575|46555|233
1747234200000|2025-05-14 14:50:00|46650|46630|46580.1|46560.1|46650|46630|46555|46535|183
1747234500000|2025-05-14 14:55:00|46579.4|46559.4|46530.1|46510.1|46588.2|46568.2|46517.6|46497.6|158
1747234800000|2025-05-14 15:00:00|46531.9|46511.9|46460.1|46440.1|46560.1|46540.1|46455.1|46435.1|261
1747235100000|2025-05-14 15:05:00|46458.3|46438.3|46521.3|46501.3|46521.3|46501.3|46430.8|46410.8|199
1747235400000|2025-05-14 15:10:00|46518.1|46498.1|46524.5|46504.5|46534.5|46514.5|46494.5|46474.5|189
1747235700000|2025-05-14 15:15:00|46525.2|46505.2|46500.2|46480.2|46527|46507|46477.7|46457.7|128
1747236000000|2025-05-14 15:20:00|46497|46477|46509.6|46489.6|46575.2|46555.2|46485.9|46465.9|99
1747236300000|2025-05-14 15:25:00|46507.1|46487.1|46663.9|46643.9|46663.9|46643.9|46501.6|46481.6|489
1747236600000|2025-05-14 15:30:00|46661.4|46641.4|46758.9|46738.9|46758.9|46738.9|46653.9|46633.9|506
1747236900000|2025-05-14 15:35:00|46754.6|46734.6|46664|46644|46786.4|46766.4|46634.6|46614.6|245
1747237200000|2025-05-14 15:40:00|46669|46649|46755.3|46735.3|46755.3|46735.3|46641.5|46621.5|203
1747237500000|2025-05-14 15:45:00|46757.2|46737.2|46760.4|46740.4|46780.3|46760.3|46720.3|46700.3|290
1747237800000|2025-05-14 15:50:00|46755.4|46735.4|46693.6|46673.6|46759.7|46739.7|46688.6|46668.6|109
1747238100000|2025-05-14 15:55:00|46692.9|46672.9|46720.4|46700.4|46738.6|46718.6|46655.4|46635.4|75
1747238400000|2025-05-14 16:00:00|46722.2|46702.2|46701.1|46681.1|46730.4|46710.4|46686.1|46666.1|167
1747238700000|2025-05-14 16:05:00|46705.5|46685.5|46674.1|46654.1|46725.5|46705.5|46664.1|46644.1|253
1747239000000|2025-05-14 16:10:00|46677.3|46657.3|46689.2|46669.2|46709.1|46689.1|46664.8|46644.8|99
1747239300000|2025-05-14 16:15:00|46686.7|46666.7|46669.2|46649.2|46689.2|46669.2|46659.2|46639.2|106
1747239600000|2025-05-14 16:20:00|46671|46651|46673.1|46653.1|46705.6|46685.6|46655.5|46635.5|185
1747239900000|2025-05-14 16:25:00|46671.2|46651.2|46615.6|46595.6|46671.2|46651.2|46615.6|46595.6|140
1747240200000|2025-05-14 16:30:00|46617.4|46597.4|46618.1|46598.1|46635.6|46615.6|46610.6|46590.6|110
1747240500000|2025-05-14 16:35:00|46620.6|46600.6|46593.8|46573.8|46620.6|46600.6|46588.1|46568.1|138
1747240800000|2025-05-14 16:40:00|46594.5|46574.5|46581.4|46561.4|46594.5|46574.5|46494.5|46474.5|420
1747241100000|2025-05-14 16:45:00|46583.9|46563.9|46615.7|46595.7|46633.2|46613.2|46567|46547|345
1747241400000|2025-05-14 16:50:00|46618.2|46598.2|46669.4|46649.4|46669.4|46649.4|46595.7|46575.7|390
1747241700000|2025-05-14 16:55:00|46666.9|46646.9|46647.1|46627.1|46667.6|46647.6|46625.7|46605.7|692
1747242000000|2025-05-14 17:00:00|46648.9|46628.9|46613.3|46593.3|46648.9|46628.9|46575.8|46555.8|349
1747242300000|2025-05-14 17:05:00|46615.8|46595.8|46615.8|46595.8|46668.3|46648.3|46608.3|46588.3|81
1747242600000|2025-05-14 17:10:00|46610.8|46590.8|46610.8|46590.8|46615.8|46595.8|46590.8|46570.8|46
1747242900000|2025-05-14 17:15:00|46608.3|46588.3|46585.4|46565.4|46608.3|46588.3|46579.7|46559.7|77
1747243200000|2025-05-14 17:20:00|46582.9|46562.9|46570.4|46550.4|46592.2|46572.2|46537.9|46517.9|43
1747243500000|2025-05-14 17:25:00|46572.3|46552.3|46607.3|46587.3|46614.8|46594.8|46572.3|46552.3|32
1747243800000|2025-05-14 17:30:00|46609.8|46589.8|46612.3|46592.3|46636.6|46616.6|46608|46588|52
1747244100000|2025-05-14 17:35:00|46609.8|46589.8|46579.2|46559.2|46609.8|46589.8|46557.3|46537.3|52
1747244400000|2025-05-14 17:40:00|46575.5|46555.5|46583.7|46563.7|46594.2|46574.2|46568|46548|30
1747244700000|2025-05-14 17:45:00|46585.5|46565.5|46592.4|46572.4|46602.4|46582.4|46572.4|46552.4|31
1747245000000|2025-05-14 17:50:00|46594.9|46574.9|46592.4|46572.4|46612.9|46592.9|46584.4|46564.4|28
1747245300000|2025-05-14 17:55:00|46594.9|46574.9|46590|46570|46602.4|46582.4|46587|46567|26
1747245600000|2025-05-14 18:00:00|46587.5|46567.5|46557.5|46537.5|46597.5|46577.5|46552.5|46532.5|6
1747245900000|2025-05-14 18:05:00|46553.8|46533.8|46527.5|46507.5|46562.5|46542.5|46527.5|46507.5|8
1747246200000|2025-05-14 18:10:00|46525.7|46505.7|46520.7|46500.7|46527.5|46507.5|46515.7|46495.7|117
1747246500000|2025-05-14 18:15:00|46517.5|46497.5|46530.1|46510.1|46530.1|46510.1|46490|46470|107
1747246800000|2025-05-14 18:20:00|46527.6|46507.6|46512.6|46492.6|46527.6|46507.6|46507.6|46487.6|16
1747247100000|2025-05-14 18:25:00|46510.8|46490.8|46500.1|46480.1|46510.8|46490.8|46487.6|46467.6|65
1747247400000|2025-05-14 18:30:00|46500.8|46480.8|46530.2|46510.2|46537.6|46517.6|46500.1|46480.1|61
1747247700000|2025-05-14 18:35:00|46532.7|46512.7|46517.7|46497.7|46535.2|46515.2|46515.9|46495.9|10
1747248000000|2025-05-14 18:40:00|46522.7|46502.7|46547.7|46527.7|46562.7|46542.7|46520.2|46500.2|75
1747248300000|2025-05-14 18:45:00|46542.7|46522.7|46555.2|46535.2|46555.2|46535.2|46529.5|46509.5|70
1747248600000|2025-05-14 18:50:00|46557.7|46537.7|46535.9|46515.9|46560.2|46540.2|46532.8|46512.8|22
1747248900000|2025-05-14 18:55:00|46535.3|46515.3|46540.3|46520.3|46548.5|46528.5|46511|46491|98
1747249200000|2025-05-14 19:00:00|46542.1|46522.1|46492.8|46472.8|46542.1|46522.1|46492.8|46472.8|19
1747249500000|2025-05-14 19:05:00|46493.5|46473.5|46522.9|46502.9|46522.9|46502.9|46490.3|46470.3|28
1747249800000|2025-05-14 19:10:00|46525.4|46505.4|46530.4|46510.4|46552.9|46532.9|46522.9|46502.9|16
1747250100000|2025-05-14 19:15:00|46528.6|46508.6|46542.9|46522.9|46552.2|46532.2|46527.9|46507.9|8
1747250400000|2025-05-14 19:20:00|46541.1|46521.1|46537.9|46517.9|46542.9|46522.9|46532.9|46512.9|17
1747250700000|2025-05-14 19:25:00|46536.1|46516.1|46543|46523|46543|46523|46532.9|46512.9|12
1747251000000|2025-05-14 19:30:00|46538|46518|46576.2|46556.2|46579.8|46559.8|46535.5|46515.5|44
1747251300000|2025-05-14 19:35:00|46572.5|46552.5|46540.5|46520.5|46573|46553|46538|46518|26
1747251600000|2025-05-14 19:40:00|46541.2|46521.2|46553|46533|46560.5|46540.5|46541.2|46521.2|11
1747251900000|2025-05-14 19:45:00|46551.2|46531.2|46560.6|46540.6|46560.6|46540.6|46550.6|46530.6|38
1747252200000|2025-05-14 19:50:00|46563.8|46543.8|46550.6|46530.6|46575.6|46555.6|46548.1|46528.1|42
1747252500000|2025-05-14 19:55:00|46553.1|46533.1|46570.6|46550.6|46570.6|46550.6|46540.6|46520.6|67
1747252800000|2025-05-14 20:00:00|46575.6|46555.6|46578.8|46558.8|46578.8|46558.8|46563.1|46543.1|33
1747253100000|2025-05-14 20:05:00|46578.2|46558.2|46568.9|46548.9|46578.2|46558.2|46566.4|46546.4|15
1747253400000|2025-05-14 20:10:00|46563.2|46543.2|46543.2|46523.2|46563.2|46543.2|46538.2|46518.2|12
1747253700000|2025-05-14 20:15:00|46545.7|46525.7|46538.2|46518.2|46545.7|46525.7|46538.2|46518.2|16
1747254000000|2025-05-14 20:20:00|46536.4|46516.4|46548.3|46528.3|46548.3|46528.3|46536.4|46516.4|10
1747254300000|2025-05-14 20:25:00|46547.6|46527.6|46548.3|46528.3|46550.8|46530.8|46545.8|46525.8|2
1747254600000|2025-05-14 20:30:00|46549|46529|46567.7|46547.7|46568.3|46548.3|46547.6|46527.6|25
1747254900000|2025-05-14 20:35:00|46570.2|46550.2|46568.4|46548.4|46574.5|46554.5|46568.3|46548.3|24
1747255200000|2025-05-14 20:40:00|46570.9|46550.9|46576.6|46556.6|46580.9|46560.9|46565.9|46545.9|16
1747255500000|2025-05-14 20:45:00|46578.4|46558.4|46592.7|46572.7|46595.2|46575.2|46578.4|46558.4|25
1747255800000|2025-05-14 20:50:00|46595.2|46575.2|46593.4|46573.4|46605.9|46585.9|46592.7|46572.7|26
1747256100000|2025-05-14 20:55:00|46591.6|46571.6|46581.7|46561.7|46613.5|46593.5|46581|46561|65
1747260000000|2025-05-14 22:00:00|46573.8|46553.8|46578.2|46558.2|46595.7|46575.7|46573.8|46553.8|18
1747260300000|2025-05-14 22:05:00|46580|46560|46588.9|46568.9|46609.6|46589.6|46578.2|46558.2|12
1747260600000|2025-05-14 22:10:00|46586.4|46566.4|46573.9|46553.9|46588.9|46568.9|46573.9|46553.9|4
1747260900000|2025-05-14 22:15:00|46575.7|46555.7|46583.9|46563.9|46586.4|46566.4|46573.9|46553.9|2
1747261200000|2025-05-14 22:20:00|46585.7|46565.7|46561.5|46541.5|46593.9|46573.9|46558.3|46538.3|19
1747261500000|2025-05-14 22:25:00|46562.1|46542.1|46546.5|46526.5|46569.6|46549.6|46544|46524|33
1747261800000|2025-05-14 22:30:00|46544|46524|46599|46579|46602.6|46582.6|46544|46524|15
1747262100000|2025-05-14 22:35:00|46604|46584|46591.5|46571.5|46614|46594|46591.5|46571.5|15
1747262400000|2025-05-14 22:40:00|46587.2|46567.2|46536.6|46516.6|46587.2|46567.2|46536.6|46516.6|18
1747262700000|2025-05-14 22:45:00|46534.1|46514.1|46551.6|46531.6|46551.6|46531.6|46534.1|46514.1|5
1747263000000|2025-05-14 22:50:00|46549.1|46529.1|46534.1|46514.1|46556.6|46536.6|46534.1|46514.1|3
1747263300000|2025-05-14 22:55:00|46536.6|46516.6|46534.2|46514.2|46539.1|46519.1|46531.6|46511.6|5
1747263600000|2025-05-14 23:00:00|46536|46516|46497.4|46477.4|46536.7|46516.7|46494.2|46474.2|25
1747263900000|2025-05-14 23:05:00|46499.2|46479.2|46489.2|46469.2|46499.2|46479.2|46479.2|46459.2|24
1747264200000|2025-05-14 23:10:00|46491|46471|46521.1|46501.1|46529.2|46509.2|46489.2|46469.2|10
1747264500000|2025-05-14 23:15:00|46521.7|46501.7|46544.3|46524.3|46566.1|46546.1|46521.7|46501.7|27
1747264800000|2025-05-14 23:20:00|46546.1|46526.1|46549.3|46529.3|46549.3|46529.3|46534.3|46514.3|4
1747265100000|2025-05-14 23:25:00|46546.8|46526.8|46546.8|46526.8|46559.3|46539.3|46540|46520|10
1747265400000|2025-05-14 23:30:00|46544.3|46524.3|46561.9|46541.9|46561.9|46541.9|46544.3|46524.3|5
1747265700000|2025-05-14 23:35:00|46561.2|46541.2|46554.4|46534.4|46569.4|46549.4|46554.4|46534.4|7
1747266000000|2025-05-14 23:40:00|46544.4|46524.4|46544.4|46524.4|46554.4|46534.4|46539.4|46519.4|30
1747266300000|2025-05-14 23:45:00|46543.7|46523.7|46519.4|46499.4|46546.9|46526.9|46501.9|46481.9|33
1747266600000|2025-05-14 23:50:00|46523.8|46503.8|46552|46532|46552.7|46532.7|46523.8|46503.8|14
1747266900000|2025-05-14 23:55:00|46549.5|46529.5|46564.5|46544.5|46564.5|46544.5|46544.5|46524.5|13
1747267200000|2025-05-15 00:00:00|46562.7|46542.7|46517|46497|46574.5|46554.5|46517|46497|41
1747267500000|2025-05-15 00:05:00|46519.5|46499.5|46539.6|46519.6|46542|46522|46502|46482|30
1747267800000|2025-05-15 00:10:00|46541.4|46521.4|46574.6|46554.6|46574.6|46554.6|46539.6|46519.6|25
1747268100000|2025-05-15 00:15:00|46576.4|46556.4|46609.6|46589.6|46624.6|46604.6|46559.6|46539.6|33
1747268400000|2025-05-15 00:20:00|46610.3|46590.3|46569.6|46549.6|46622.1|46602.1|46569.6|46549.6|23
1747268700000|2025-05-15 00:25:00|46567.8|46547.8|46559.7|46539.7|46570.1|46550.1|46537.1|46517.1|66
1747269000000|2025-05-15 00:30:00|46557.2|46537.2|46562.2|46542.2|46574.7|46554.7|46547.2|46527.2|11
1747269300000|2025-05-15 00:35:00|46564.7|46544.7|46582.2|46562.2|46584.7|46564.7|46549.7|46529.7|4
1747269600000|2025-05-15 00:40:00|46579.7|46559.7|46612.3|46592.3|46632.2|46612.2|46564.7|46544.7|20
1747269900000|2025-05-15 00:45:00|46614.8|46594.8|46609.8|46589.8|46619.8|46599.8|46604.8|46584.8|13
1747270200000|2025-05-15 00:50:00|46606.2|46586.2|46619.8|46599.8|46644.1|46624.1|46589.8|46569.8|44
1747270500000|2025-05-15 00:55:00|46614.8|46594.8|46619.2|46599.2|46619.8|46599.8|46604.8|46584.8|23
1747270800000|2025-05-15 01:00:00|46616.7|46596.7|46644.9|46624.9|46666.7|46646.7|46599.2|46579.2|92
1747271100000|2025-05-15 01:05:00|46642.4|46622.4|46609.9|46589.9|46642.4|46622.4|46587.4|46567.4|28
1747271400000|2025-05-15 01:10:00|46612.4|46592.4|46604.9|46584.9|46627.4|46607.4|46584.9|46564.9|32
1747271700000|2025-05-15 01:15:00|46607.4|46587.4|46595|46575|46639.9|46619.9|46585.6|46565.6|35
1747272000000|2025-05-15 01:20:00|46595.6|46575.6|46577.5|46557.5|46600|46580|46540|46520|24
1747272300000|2025-05-15 01:25:00|46580|46560|46565|46545|46597.5|46577.5|46540|46520|35
1747272600000|2025-05-15 01:30:00|46576.8|46556.8|46582.5|46562.5|46709.3|46689.3|46557.5|46537.5|136
1747272900000|2025-05-15 01:35:00|46581.8|46561.8|46510.1|46490.1|46587.5|46567.5|46458.9|46438.9|78
1747273200000|2025-05-15 01:40:00|46511.9|46491.9|46387.6|46367.6|46577.6|46557.6|46387.6|46367.6|108
1747273500000|2025-05-15 01:45:00|46384|46364|46355.8|46335.8|46421.9|46401.9|46345.8|46325.8|45
1747273800000|2025-05-15 01:50:00|46357.6|46337.6|46376.5|46356.5|46452|46432|46339.7|46319.7|45
1747274100000|2025-05-15 01:55:00|46378.3|46358.3|46357.7|46337.7|46392.7|46372.7|46343.4|46323.4|28
1747274400000|2025-05-15 02:00:00|46348.4|46328.4|46402.7|46382.7|46417.4|46397.4|46337.7|46317.7|78
1747274700000|2025-05-15 02:05:00|46400.2|46380.2|46427.7|46407.7|46442.7|46422.7|46382.7|46362.7|28
1747275000000|2025-05-15 02:10:00|46429.5|46409.5|46442.8|46422.8|46477.7|46457.7|46413.4|46393.4|29
1747275300000|2025-05-15 02:15:00|46442.1|46422.1|46432.8|46412.8|46442.8|46422.8|46396|46376|28
1747275600000|2025-05-15 02:20:00|46430.3|46410.3|46402.8|46382.8|46432.8|46412.8|46380.3|46360.3|42
1747275900000|2025-05-15 02:25:00|46403.5|46383.5|46402.9|46382.9|46415.3|46395.3|46360.3|46340.3|35
1747276200000|2025-05-15 02:30:00|46405.4|46385.4|46362.9|46342.9|46405.4|46385.4|46315.4|46295.4|23
1747276500000|2025-05-15 02:35:00|46364.7|46344.7|46382.9|46362.9|46397.2|46377.2|46339.7|46319.7|36
1747276800000|2025-05-15 02:40:00|46384.7|46364.7|46382.9|46362.9|46392.9|46372.9|46335.4|46315.4|50
1747277100000|2025-05-15 02:45:00|46384.7|46364.7|46387.3|46367.3|46413|46393|46352.9|46332.9|36
1747277400000|2025-05-15 02:50:00|46383.7|46363.7|46303|46283|46437.3|46417.3|46293.7|46273.7|70
1747277700000|2025-05-15 02:55:00|46304.8|46284.8|46258|46238|46320.5|46300.5|46244.4|46224.4|96
1747278000000|2025-05-15 03:00:00|46253.7|46233.7|46245.6|46225.6|46260.5|46240.5|46226.9|46206.9|45
1747278300000|2025-05-15 03:05:00|46243.7|46223.7|46296.7|46276.7|46335.3|46315.3|46183.1|46163.1|210
1747278600000|2025-05-15 03:10:00|46293.5|46273.5|46271.7|46251.7|46299.2|46279.2|46264.2|46244.2|18
1747278900000|2025-05-15 03:15:00|46269.9|46249.9|46254.3|46234.3|46284.2|46264.2|46254.3|46234.3|33
1747279200000|2025-05-15 03:20:00|46249.3|46229.3|46259.3|46239.3|46271.8|46251.8|46236.8|46216.8|21
1747279500000|2025-05-15 03:25:00|46256.8|46236.8|46379.3|46359.3|46381.1|46361.1|46251.8|46231.8|96
1747279800000|2025-05-15 03:30:00|46381.8|46361.8|46359.3|46339.3|46401.1|46381.1|46356.8|46336.8|10
1747280100000|2025-05-15 03:35:00|46354.3|46334.3|46364.4|46344.4|46374.4|46354.4|46354.3|46334.3|6
1747280400000|2025-05-15 03:40:00|46366.9|46346.9|46351.9|46331.9|46374.4|46354.4|46346.9|46326.9|6
1747280700000|2025-05-15 03:45:00|46352.6|46332.6|46344.4|46324.4|46386.2|46366.2|46344.4|46324.4|12
1747281000000|2025-05-15 03:50:00|46346.2|46326.2|46301.9|46281.9|46359.4|46339.4|46301.9|46281.9|16
1747281300000|2025-05-15 03:55:00|46304.4|46284.4|46299.5|46279.5|46316.3|46296.3|46279.5|46259.5|31
1747281600000|2025-05-15 04:00:00|46294.5|46274.5|46354.5|46334.5|46359.5|46339.5|46287|46267|63
1747281900000|2025-05-15 04:05:00|46359.5|46339.5|46327|46307|46359.5|46339.5|46304.5|46284.5|30
1747282200000|2025-05-15 04:10:00|46324.5|46304.5|46344.6|46324.6|46344.6|46324.6|46311.3|46291.3|18
1747282500000|2025-05-15 04:15:00|46342.8|46322.8|46344.6|46324.6|46357.1|46337.1|46332.1|46312.1|3
1747282800000|2025-05-15 04:20:00|46346.4|46326.4|46357.8|46337.8|46374.6|46354.6|46344.6|46324.6|14
1747283100000|2025-05-15 04:25:00|46357.1|46337.1|46342.1|46322.1|46371.4|46351.4|46342.1|46322.1|6
1747283400000|2025-05-15 04:30:00|46337.1|46317.1|46309.7|46289.7|46337.1|46317.1|46307.2|46287.2|13
1747283700000|2025-05-15 04:35:00|46311.5|46291.5|46314.7|46294.7|46319.7|46299.7|46294.7|46274.7|17
1747284000000|2025-05-15 04:40:00|46313.3|46293.3|46309.7|46289.7|46314.7|46294.7|46282.2|46262.2|36
1747284300000|2025-05-15 04:45:00|46307.2|46287.2|46324.8|46304.8|46324.8|46304.8|46289.7|46269.7|39
1747284600000|2025-05-15 04:50:00|46323.4|46303.4|46306.2|46286.2|46334.8|46314.8|46292.3|46272.3|36
1747284900000|2025-05-15 04:55:00|46304.4|46284.4|46271.2|46251.2|46311.2|46291.2|46271.2|46251.2|43
1747285200000|2025-05-15 05:00:00|46270.5|46250.5|46303|46283|46303|46283|46236.2|46216.2|25
1747285500000|2025-05-15 05:05:00|46306.2|46286.2|46301.3|46281.3|46308.8|46288.8|46271.2|46251.2|24
1747285800000|2025-05-15 05:10:00|46298.8|46278.8|46304.5|46284.5|46306.3|46286.3|46281.3|46261.3|9
1747286100000|2025-05-15 05:15:00|46303.8|46283.8|46246.3|46226.3|46308.8|46288.8|46246.3|46226.3|17
1747286400000|2025-05-15 05:20:00|46248.1|46228.1|46213.8|46193.8|46251.3|46231.3|46206.3|46186.3|24
1747286700000|2025-05-15 05:25:00|46213.2|46193.2|46168.9|46148.9|46213.8|46193.8|46158.9|46138.9|58
1747287000000|2025-05-15 05:30:00|46170.7|46150.7|46081.4|46061.4|46171.4|46151.4|46066.4|46046.4|236
1747287300000|2025-05-15 05:35:00|46083.2|46063.2|46131.4|46111.4|46146.4|46126.4|46078.9|46058.9|71
1747287600000|2025-05-15 05:40:00|46130.7|46110.7|46111.5|46091.5|46136.4|46116.4|46101.4|46081.4|237
1747287900000|2025-05-15 05:45:00|46106.5|46086.5|46136.5|46116.5|46146.5|46126.5|46086.5|46066.5|48
1747288200000|2025-05-15 05:50:00|46139|46119|46106.5|46086.5|46166.5|46146.5|46096.5|46076.5|52
1747288500000|2025-05-15 05:55:00|46104|46084|46121.5|46101.5|46131.5|46111.5|46079.7|46059.7|35
1747288800000|2025-05-15 06:00:00|46119.7|46099.7|46150.2|46130.2|46150.2|46130.2|46086.6|46066.6|112
1747289100000|2025-05-15 06:05:00|46152|46132|46195.2|46175.2|46242.7|46222.7|46147.7|46127.7|103
1747289400000|2025-05-15 06:10:00|46197.7|46177.7|46210.2|46190.2|46242.7|46222.7|46157.7|46137.7|25
1747289700000|2025-05-15 06:15:00|46208.4|46188.4|46255.3|46235.3|46260.3|46240.3|46169.1|46149.1|51
1747290000000|2025-05-15 06:20:00|46257.8|46237.8|46307.8|46287.8|46327.8|46307.8|46243.5|46223.5|30
1747290300000|2025-05-15 06:25:00|46309.6|46289.6|46320.3|46300.3|46345.3|46325.3|46300.3|46280.3|51
1747290600000|2025-05-15 06:30:00|46322.1|46302.1|46298.5|46278.5|46322.8|46302.8|46272.8|46252.8|54
1747290900000|2025-05-15 06:35:00|46297.8|46277.8|46295.4|46275.4|46311.5|46291.5|46260.4|46240.4|60
1747291200000|2025-05-15 06:40:00|46293.6|46273.6|46297.9|46277.9|46302.2|46282.2|46247.2|46227.2|35
1747291500000|2025-05-15 06:45:00|46296.1|46276.1|46301.8|46281.8|46312.9|46292.9|46266.8|46246.8|68
1747291800000|2025-05-15 06:50:00|46304.3|46284.3|46194.4|46174.4|46308.6|46288.6|46194.4|46174.4|111
1747292100000|2025-05-15 06:55:00|46196.2|46176.2|46251.9|46231.9|46276.9|46256.9|46196.2|46176.2|47
1747292400000|2025-05-15 07:00:00|46249.4|46229.4|46154.4|46134.4|46286.9|46266.9|46147.6|46127.6|169
1747292700000|2025-05-15 07:05:00|46152.6|46132.6|46131.9|46111.9|46156.9|46136.9|46109.4|46089.4|84
1747293000000|2025-05-15 07:10:00|46126.9|46106.9|45982|45962|46126.9|46106.9|45952|45932|251
1747293300000|2025-05-15 07:15:00|45984.5|45964.5|46067|46047|46068.8|46048.8|45924.5|45904.5|161
1747293600000|2025-05-15 07:20:00|46065.2|46045.2|46009.5|45989.5|46087|46067|45999.5|45979.5|105
1747293900000|2025-05-15 07:25:00|46013.8|45993.8|46027.1|46007.1|46032.1|46012.1|45967|45947|44
1747294200000|2025-05-15 07:30:00|46025.3|46005.3|45972.1|45952.1|46025.3|46005.3|45936.4|45916.4|137
1747294500000|2025-05-15 07:35:00|45976.4|45956.4|46006|45986|46021|46001|45954.6|45934.6|111
1747294800000|2025-05-15 07:40:00|46008.5|45988.5|45951|45931|46008.5|45988.5|45936|45916|100
1747295100000|2025-05-15 07:45:00|45948.5|45928.5|45936.1|45916.1|45952.8|45932.8|45873.5|45853.5|259
1747295400000|2025-05-15 07:50:00|45938.6|45918.6|45923.6|45903.6|45941.1|45921.1|45887.9|45867.9|69
1747295700000|2025-05-15 07:55:00|45919.3|45899.3|45936.1|45916.1|45963.6|45943.6|45894.3|45874.3|116
1747296000000|2025-05-15 08:00:00|45934.3|45914.3|45956.2|45936.2|45966.2|45946.2|45906.1|45886.1|131
1747296300000|2025-05-15 08:05:00|45954.8|45934.8|45965.5|45945.5|46001.2|45981.2|45943.7|45923.7|333
1747296600000|2025-05-15 08:10:00|45961.9|45941.9|46073.7|46053.7|46073.7|46053.7|45948.7|45928.7|59
1747296900000|2025-05-15 08:15:00|46075.5|46055.5|46091.2|46071.2|46093|46073|46058.7|46038.7|75
1747297200000|2025-05-15 08:20:00|46093.7|46073.7|46108.8|46088.8|46108.8|46088.8|46052|46032|70
1747297500000|2025-05-15 08:25:00|46110.6|46090.6|46101.3|46081.3|46113.8|46093.8|46063.1|46043.1|54
1747297800000|2025-05-15 08:30:00|46103.1|46083.1|46168.8|46148.8|46171.3|46151.3|46099.5|46079.5|73
1747298100000|2025-05-15 08:35:00|46171.3|46151.3|46261.4|46241.4|46265.7|46245.7|46171.3|46151.3|109
1747298400000|2025-05-15 08:40:00|46258.9|46238.9|46188.9|46168.9|46283.9|46263.9|46188.9|46168.9|101
1747298700000|2025-05-15 08:45:00|46193.9|46173.9|46176.4|46156.4|46208.9|46188.9|46173.9|46153.9|36
1747299000000|2025-05-15 08:50:00|46174.6|46154.6|46182.5|46162.5|46207.5|46187.5|46173.9|46153.9|47
1747299300000|2025-05-15 08:55:00|46178.9|46158.9|46192.6|46172.6|46197.6|46177.6|46165.1|46145.1|16
1747299600000|2025-05-15 09:00:00|46187.6|46167.6|46112.9|46092.9|46187.6|46167.6|46112.9|46092.9|229
1747299900000|2025-05-15 09:05:00|46114.7|46094.7|46121.5|46101.5|46149|46129|46069.7|46049.7|72
1747300200000|2025-05-15 09:10:00|46119.7|46099.7|46129.1|46109.1|46194.7|46174.7|46112.3|46092.3|123
1747300500000|2025-05-15 09:15:00|46130.9|46110.9|46124.1|46104.1|46145.2|46125.2|46114.1|46094.1|68
1747300800000|2025-05-15 09:20:00|46122.3|46102.3|46239.1|46219.1|46246.6|46226.6|46117.3|46097.3|71
1747301100000|2025-05-15 09:25:00|46236.6|46216.6|46274.1|46254.1|46308.4|46288.4|46229.1|46209.1|66
1747301400000|2025-05-15 09:30:00|46272.3|46252.3|46295.3|46275.3|46312.1|46292.1|46253.4|46233.4|204
1747301700000|2025-05-15 09:35:00|46293.5|46273.5|46192.8|46172.8|46293.5|46273.5|46192.8|46172.8|97
1747302000000|2025-05-15 09:40:00|46190.3|46170.3|46227.8|46207.8|46232.8|46212.8|46190.3|46170.3|40
1747302300000|2025-05-15 09:45:00|46226|46206|46280.4|46260.4|46282.9|46262.9|46220.3|46200.3|38
1747302600000|2025-05-15 09:50:00|46277.9|46257.9|46272.9|46252.9|46285.4|46265.4|46260.4|46240.4|56
1747302900000|2025-05-15 09:55:00|46274.7|46254.7|46300.4|46280.4|46309|46289|46272.9|46252.9|37
1747303200000|2025-05-15 10:00:00|46295.4|46275.4|46322.9|46302.9|46395.4|46375.4|46280.4|46260.4|147
1747303500000|2025-05-15 10:05:00|46325.4|46305.4|46420.5|46400.5|46434.8|46414.8|46318|46298|111
1747303800000|2025-05-15 10:10:00|46418|46398|46510.5|46490.5|46510.5|46490.5|46413|46393|123
1747304100000|2025-05-15 10:15:00|46521.6|46501.6|46588|46568|46590.5|46570.5|46513.7|46493.7|153
1747304400000|2025-05-15 10:20:00|46585.5|46565.5|46498.1|46478.1|46588|46568|46483|46463|102
1747304700000|2025-05-15 10:25:00|46495.6|46475.6|46458.1|46438.1|46495.6|46475.6|46438.1|46418.1|59
1747305000000|2025-05-15 10:30:00|46461.7|46441.7|46488.1|46468.1|46488.1|46468.1|46460.6|46440.6|16
1747305300000|2025-05-15 10:35:00|46490.6|46470.6|46523.1|46503.1|46530.6|46510.6|46483.1|46463.1|34
1747305600000|2025-05-15 10:40:00|46523.8|46503.8|46523.2|46503.2|46533.1|46513.1|46498.1|46478.1|35
1747305900000|2025-05-15 10:45:00|46522.5|46502.5|46543.2|46523.2|46545.7|46525.7|46503.2|46483.2|45
1747306200000|2025-05-15 10:50:00|46540.7|46520.7|46510.7|46490.7|46545.7|46525.7|46488.2|46468.2|43
1747306500000|2025-05-15 10:55:00|46513.2|46493.2|46523.3|46503.3|46538.2|46518.2|46498.2|46478.2|31
1747306800000|2025-05-15 11:00:00|46525|46505|46491.5|46471.5|46543.3|46523.3|46483.3|46463.3|74
1747307100000|2025-05-15 11:05:00|46495.8|46475.8|46510.8|46490.8|46523.3|46503.3|46490.8|46470.8|70
1747307400000|2025-05-15 11:10:00|46513.3|46493.3|46540.1|46520.1|46557.6|46537.6|46513.3|46493.3|65
1747307700000|2025-05-15 11:15:00|46538.3|46518.3|46468.4|46448.4|46575.1|46555.1|46466.6|46446.6|58
1747308000000|2025-05-15 11:20:00|46469.1|46449.1|46425.9|46405.9|46472|46452|46419.1|46399.1|61
1747308300000|2025-05-15 11:25:00|46432.7|46412.7|46468.4|46448.4|46470.2|46450.2|46432.7|46412.7|79
1747308600000|2025-05-15 11:30:00|46472|46452|46530.2|46510.2|46530.9|46510.9|46468.4|46448.4|78
1747308900000|2025-05-15 11:35:00|46527.7|46507.7|46608.5|46588.5|46624.6|46604.6|46513.4|46493.4|189
1747309200000|2025-05-15 11:40:00|46606|46586|46613.5|46593.5|46651|46631|46603.5|46583.5|117
1747309500000|2025-05-15 11:45:00|46611|46591|46629.2|46609.2|46636|46616|46598.5|46578.5|95
1747309800000|2025-05-15 11:50:00|46627.4|46607.4|46553.6|46533.6|46627.4|46607.4|46546.1|46526.1|95
1747310100000|2025-05-15 11:55:00|46558.6|46538.6|46571.1|46551.1|46607.2|46587.2|46558.6|46538.6|64
1747310400000|2025-05-15 12:00:00|46572.9|46552.9|46468.6|46448.6|46592.9|46572.9|46451.1|46431.1|154
1747310700000|2025-05-15 12:05:00|46465.4|46445.4|46387.6|46367.6|46476.1|46456.1|46385.1|46365.1|128
1747311000000|2025-05-15 12:10:00|46386.9|46366.9|46446.2|46426.2|46451.2|46431.2|46386.9|46366.9|107
1747311300000|2025-05-15 12:15:00|46443.7|46423.7|46469.4|46449.4|46473.7|46453.7|46396.2|46376.2|117
1747311600000|2025-05-15 12:20:00|46468.7|46448.7|46516.2|46496.2|46577.3|46557.3|46468.7|46448.7|103
1747311900000|2025-05-15 12:25:00|46511.2|46491.2|46537|46517|46567|46547|46491.2|46471.2|79
1747312200000|2025-05-15 12:30:00|46534.5|46514.5|46578.1|46558.1|46581.3|46561.3|46475.5|46455.5|119
1747312500000|2025-05-15 12:35:00|46579.9|46559.9|46526.3|46506.3|46581.3|46561.3|46496.3|46476.3|98
1747312800000|2025-05-15 12:40:00|46523.8|46503.8|46534.6|46514.6|46568.8|46548.8|46512.7|46492.7|81
1747313100000|2025-05-15 12:45:00|46538.8|46518.8|46446.4|46426.4|46543.8|46523.8|46434.6|46414.6|150
1747313400000|2025-05-15 12:50:00|46456.4|46436.4|46476.4|46456.4|46496.4|46476.4|46396.4|46376.4|140
1747313700000|2025-05-15 12:55:00|46473.9|46453.9|46438.9|46418.9|46478.9|46458.9|46421.4|46401.4|62
1747314000000|2025-05-15 13:00:00|46447.5|46427.5|46481.5|46461.5|46498.9|46478.9|46443.9|46423.9|166
1747314300000|2025-05-15 13:05:00|46480.8|46460.8|46489|46469|46492.2|46472.2|46414.7|46394.7|92
1747314600000|2025-05-15 13:10:00|46486.5|46466.5|46494|46474|46504|46484|46415.8|46395.8|84
1747314900000|2025-05-15 13:15:00|46492.2|46472.2|46524|46504|46574|46554|46489|46469|219
1747315200000|2025-05-15 13:20:00|46525.8|46505.8|46519.1|46499.1|46544|46524|46471.6|46451.6|110
1747315500000|2025-05-15 13:25:00|46517.3|46497.3|46576.6|46556.6|46576.6|46556.6|46491.6|46471.6|123
1747315800000|2025-05-15 13:30:00|46578.4|46558.4|46534.1|46514.1|46654.5|46634.5|46489.1|46469.1|411
1747316100000|2025-05-15 13:35:00|46536.6|46516.6|46480.6|46460.6|46545.9|46525.9|46460.6|46440.6|203
1747316400000|2025-05-15 13:40:00|46483.1|46463.1|46385.6|46365.6|46492.7|46472.7|46360.6|46340.6|229
1747316700000|2025-05-15 13:45:00|46388.1|46368.1|46302.4|46282.4|46400.6|46380.6|46231.3|46211.3|518
1747317000000|2025-05-15 13:50:00|46303.1|46283.1|46443.2|46423.2|46486.7|46466.7|46303.1|46283.1|368
1747317300000|2025-05-15 13:55:00|46445.7|46425.7|46490.7|46470.7|46535.7|46515.7|46445.7|46425.7|140
1747317600000|2025-05-15 14:00:00|46492.5|46472.5|46485.7|46465.7|46528.2|46508.2|46460.7|46440.7|175
1747317900000|2025-05-15 14:05:00|46483.9|46463.9|46585.8|46565.8|46605.8|46585.8|46458.2|46438.2|202
1747318200000|2025-05-15 14:10:00|46590|46570|46637.9|46617.9|46654.7|46634.7|46572.2|46552.2|465
1747318500000|2025-05-15 14:15:00|46642.9|46622.9|46628|46608|46647.9|46627.9|46598|46578|122
1747318800000|2025-05-15 14:20:00|46626.2|46606.2|46647.3|46627.3|46683.7|46663.7|46610.5|46590.5|209
1747319100000|2025-05-15 14:25:00|46644.8|46624.8|46569.4|46549.4|46664.1|46644.1|46561.9|46541.9|367
1747319400000|2025-05-15 14:30:00|46570.2|46550.2|46514.5|46494.5|46586.2|46566.2|46484.5|46464.5|126
1747319700000|2025-05-15 14:35:00|46516.3|46496.3|46634.5|46614.5|46654.5|46634.5|46509.5|46489.5|180
1747320000000|2025-05-15 14:40:00|46637|46617|46598.5|46578.5|46750.2|46730.2|46598.5|46578.5|437
1747320300000|2025-05-15 14:45:00|46601|46581|46626.7|46606.7|46651|46631|46566|46546|115
1747320600000|2025-05-15 14:50:00|46624.9|46604.9|46649.6|46629.6|46652.8|46632.8|46608.5|46588.5|180
1747320900000|2025-05-15 14:55:00|46650.3|46630.3|46633.5|46613.5|46652.8|46632.8|46601|46581|139
1747321200000|2025-05-15 15:00:00|46631.8|46611.8|46636.1|46616.1|46652.8|46632.8|46621.1|46601.1|162
1747321500000|2025-05-15 15:05:00|46636.8|46616.8|46716.1|46696.1|46731.1|46711.1|46636.8|46616.8|164
1747321800000|2025-05-15 15:10:00|46718.6|46698.6|46756.1|46736.1|46791.1|46771.1|46718.6|46698.6|156
1747322100000|2025-05-15 15:15:00|46753.6|46733.6|46740.1|46720.1|46773.6|46753.6|46731.8|46711.8|202
1747322400000|2025-05-15 15:20:00|46741.9|46721.9|46694.8|46674.8|46752.2|46732.2|46690.5|46670.5|119
1747322700000|2025-05-15 15:25:00|46697.3|46677.3|46734.1|46714.1|46734.1|46714.1|46672.3|46652.3|87
1747323000000|2025-05-15 15:30:00|46732.3|46712.3|46699.8|46679.8|46732.3|46712.3|46664.8|46644.8|91
1747323300000|2025-05-15 15:35:00|46702.3|46682.3|46684.8|46664.8|46714.8|46694.8|46684.8|46664.8|98
1747323600000|2025-05-15 15:40:00|46685.6|46665.6|46794.9|46774.9|46852.4|46832.4|46685.6|46665.6|329
1747323900000|2025-05-15 15:45:00|46799.9|46779.9|46879.9|46859.9|46892.4|46872.4|46799.9|46779.9|230
1747324200000|2025-05-15 15:50:00|46875.6|46855.6|46975.3|46955.3|46977.1|46957.1|46856.7|46836.7|327
1747324500000|2025-05-15 15:55:00|46977.1|46957.1|47005.3|46985.3|47011|46991|46946|46926|467
1747324800000|2025-05-15 16:00:00|47008.9|46988.9|47003.6|46983.6|47033.6|47013.6|46987.8|46967.8|200
1747325100000|2025-05-15 16:05:00|47005.3|46985.3|46998.6|46978.6|47043.6|47023.6|46991.8|46971.8|162
1747325400000|2025-05-15 16:10:00|46997.9|46977.9|46933.6|46913.6|46997.9|46977.9|46909.3|46889.3|120
1747325700000|2025-05-15 16:15:00|46936.1|46916.1|46916.1|46896.1|46948.6|46928.6|46903.6|46883.6|82
1747326000000|2025-05-15 16:20:00|46918.6|46898.6|46931.2|46911.2|46977.2|46957.2|46918.6|46898.6|116
1747326300000|2025-05-15 16:25:00|46933|46913|46918|46898|46933|46913|46874.4|46854.4|95
1747326600000|2025-05-15 16:30:00|46916.2|46896.2|46883.7|46863.7|46940.5|46920.5|46859.4|46839.4|103
1747326900000|2025-05-15 16:35:00|46887.3|46867.3|46944.5|46924.5|46946.3|46926.3|46878.7|46858.7|118
1747327200000|2025-05-15 16:40:00|46942.7|46922.7|46963.8|46943.8|46993.8|46973.8|46918.8|46898.8|159
1747327500000|2025-05-15 16:45:00|46964.5|46944.5|46963.8|46943.8|46991.3|46971.3|46943.8|46923.8|158
1747327800000|2025-05-15 16:50:00|46963.1|46943.1|46957.1|46937.1|46983.8|46963.8|46953.8|46933.8|119
1747328100000|2025-05-15 16:55:00|46956.3|46936.3|46971.4|46951.4|47003.9|46983.9|46926.4|46906.4|574
1747328400000|2025-05-15 17:00:00|46972.8|46952.8|47013.9|46993.9|47020|47000|46962.8|46942.8|146
1747328700000|2025-05-15 17:05:00|47009.6|46989.6|46993.9|46973.9|47022.5|47002.5|46993.9|46973.9|101
1747329000000|2025-05-15 17:10:00|46992.1|46972.1|46998.9|46978.9|46998.9|46978.9|46976.4|46956.4|103
1747329300000|2025-05-15 17:15:00|46999|46979|47066.5|47046.5|47066.5|47046.5|46999|46979|98
1747329600000|2025-05-15 17:20:00|47064|47044|47044|47024|47064|47044|47023.3|47003.3|67
1747329900000|2025-05-15 17:25:00|47039|47019|47073.3|47053.3|47089|47069|47029|47009|89
1747330200000|2025-05-15 17:30:00|47074|47054|47054.8|47034.8|47074|47054|47031.5|47011.5|46
1747330500000|2025-05-15 17:35:00|47053|47033|47069.1|47049.1|47086.6|47066.6|47046.6|47026.6|82
1747330800000|2025-05-15 17:40:00|47071.6|47051.6|47094.1|47074.1|47094.1|47074.1|47066.6|47046.6|91
1747331100000|2025-05-15 17:45:00|47091.6|47071.6|47132.7|47112.7|47132.7|47112.7|47080.9|47060.9|162
1747331400000|2025-05-15 17:50:00|47128.4|47108.4|47211.7|47191.7|47211.7|47191.7|47122.4|47102.4|402
1747331700000|2025-05-15 17:55:00|47214.9|47194.9|47101.7|47081.7|47224.2|47204.2|47096.7|47076.7|214
1747332000000|2025-05-15 18:00:00|47104.2|47084.2|47084.9|47064.9|47111.7|47091.7|47084.2|47064.2|46
1747332300000|2025-05-15 18:05:00|47084.2|47064.2|47097.5|47077.5|47099.3|47079.3|47066.7|47046.7|24
1747332600000|2025-05-15 18:10:00|47094.3|47074.3|47106.1|47086.1|47106.8|47086.8|47081.8|47061.8|48
1747332900000|2025-05-15 18:15:00|47104.3|47084.3|47094.3|47074.3|47131.8|47111.8|47091.8|47071.8|28
1747333200000|2025-05-15 18:20:00|47093.6|47073.6|47079.3|47059.3|47106.8|47086.8|47079.3|47059.3|50
1747333500000|2025-05-15 18:25:00|47076.8|47056.8|47049.4|47029.4|47076.8|47056.8|47041.9|47021.9|151
1747333800000|2025-05-15 18:30:00|47053.7|47033.7|47066.9|47046.9|47066.9|47046.9|47046.9|47026.9|46
1747334100000|2025-05-15 18:35:00|47069.4|47049.4|47074.4|47054.4|47074.4|47054.4|47049.4|47029.4|36
1747334400000|2025-05-15 18:40:00|47073.7|47053.7|47072|47052|47074.4|47054.4|47055.2|47035.2|31
1747334700000|2025-05-15 18:45:00|47074.5|47054.5|47054.5|47034.5|47074.5|47054.5|47034.5|47014.5|35
1747335000000|2025-05-15 18:50:00|47052|47032|47049.5|47029.5|47057|47037|47042.7|47022.7|14
1747335300000|2025-05-15 18:55:00|47044.5|47024.5|47032|47012|47052|47032|47022|47002|36
1747335600000|2025-05-15 19:00:00|47037|47017|47044.6|47024.6|47048.1|47028.1|47024.6|47004.6|31
1747335900000|2025-05-15 19:05:00|47042.1|47022.1|47011|46991|47042.8|47022.8|47011|46991|114
1747336200000|2025-05-15 19:10:00|47013.5|46993.5|46989.3|46969.3|47033.5|47013.5|46989.3|46969.3|110
1747336500000|2025-05-15 19:15:00|46986.1|46966.1|47026.1|47006.1|47026.1|47006.1|46961.1|46941.1|92
1747336800000|2025-05-15 19:20:00|47025.4|47005.4|47011.1|46991.1|47025.4|47005.4|47001.1|46981.1|25
1747337100000|2025-05-15 19:25:00|47006.1|46986.1|46956.9|46936.9|47006.1|46986.1|46947.6|46927.6|133
1747337400000|2025-05-15 19:30:00|46966.1|46946.1|46946.2|46926.2|46986.2|46966.2|46946.2|46926.2|59
1747337700000|2025-05-15 19:35:00|46944.4|46924.4|46966.2|46946.2|46973.7|46953.7|46938.7|46918.7|75
1747338000000|2025-05-15 19:40:00|46969.8|46949.8|46961.2|46941.2|46988.7|46968.7|46957|46937|31
1747338300000|2025-05-15 19:45:00|46956.2|46936.2|46978.8|46958.8|46978.8|46958.8|46953.7|46933.7|31
1747338600000|2025-05-15 19:50:00|46981.3|46961.3|47000.6|46980.6|47001.3|46981.3|46976.3|46956.3|43
1747338900000|2025-05-15 19:55:00|47001.3|46981.3|47003.1|46983.1|47003.1|46983.1|46989.5|46969.5|81
1747339200000|2025-05-15 20:00:00|47001.3|46981.3|47001.3|46981.3|47008.1|46988.1|46976.3|46956.3|35
1747339500000|2025-05-15 20:05:00|47001.4|46981.4|47003.9|46983.9|47021.4|47001.4|47001.4|46981.4|28
1747339800000|2025-05-15 20:10:00|47004.6|46984.6|47005.7|46985.7|47013.2|46993.2|47003.9|46983.9|7
1747340100000|2025-05-15 20:15:00|47003.9|46983.9|47005.7|46985.7|47008.9|46988.9|46998.9|46978.9|15
1747340400000|2025-05-15 20:20:00|47003.9|46983.9|47011.5|46991.5|47018.9|46998.9|47003.9|46983.9|21
1747340700000|2025-05-15 20:25:00|47014|46994|47011.5|46991.5|47016.5|46996.5|47009|46989|11
1747341000000|2025-05-15 20:30:00|47010.8|46990.8|46987.2|46967.2|47010.8|46990.8|46987.2|46967.2|16
1747341300000|2025-05-15 20:35:00|46986.5|46966.5|46979|46959|46991.5|46971.5|46976.5|46956.5|8
1747341600000|2025-05-15 20:40:00|46976.5|46956.5|46991.6|46971.6|46991.6|46971.6|46974.8|46954.8|10
1747341900000|2025-05-15 20:45:00|46989.8|46969.8|46981.6|46961.6|46999.1|46979.1|46981.6|46961.6|17
1747342200000|2025-05-15 20:50:00|46979.8|46959.8|46969.1|46949.1|46994.1|46974.1|46966.6|46946.6|37
1747342500000|2025-05-15 20:55:00|46966.6|46946.6|46964.2|46944.2|46969.2|46949.2|46939.2|46919.2|59
1747346400000|2025-05-15 22:00:00|46975.2|46955.2|46992|46972|46994.5|46974.5|46969.5|46949.5|15
1747346700000|2025-05-15 22:05:00|46994.5|46974.5|47079.6|47059.6|47079.6|47059.6|46990.3|46970.3|52
1747347000000|2025-05-15 22:10:00|47072.8|47052.8|47077.1|47057.1|47092.1|47072.1|47072.1|47052.1|26
1747347300000|2025-05-15 22:15:00|47073.5|47053.5|47058.9|47038.9|47083.9|47063.9|47026.1|47006.1|40
1747347600000|2025-05-15 22:20:00|47057.1|47037.1|47072.1|47052.1|47077.1|47057.1|47042.1|47022.1|19
1747347900000|2025-05-15 22:25:00|47071.4|47051.4|47082.2|47062.2|47082.2|47062.2|47062.2|47042.2|23
1747348200000|2025-05-15 22:30:00|47084.7|47064.7|47092.2|47072.2|47094|47074|47077.2|47057.2|32
1747348500000|2025-05-15 22:35:00|47089.7|47069.7|47102.2|47082.2|47106.5|47086.5|47077.2|47057.2|30
1747348800000|2025-05-15 22:40:00|47103|47083|47132.3|47112.3|47132.3|47112.3|47102.2|47082.2|25
1747349100000|2025-05-15 22:45:00|47133.3|47113.3|47112.3|47092.3|47134|47114|47102.3|47082.3|23
1747349400000|2025-05-15 22:50:00|47113.7|47093.7|47107.3|47087.3|47117.3|47097.3|47107.3|47087.3|9
1747349700000|2025-05-15 22:55:00|47109.8|47089.8|47119.8|47099.8|47127.3|47107.3|47109.8|47089.8|23
1747350000000|2025-05-15 23:00:00|47117.3|47097.3|47087.4|47067.4|47117.3|47097.3|47074.9|47054.9|20
1747350300000|2025-05-15 23:05:00|47089.9|47069.9|47107.4|47087.4|47112.4|47092.4|47089.9|47069.9|12
1747350600000|2025-05-15 23:10:00|47109.9|47089.9|47127.4|47107.4|47129.9|47109.9|47109.9|47089.9|17
1747350900000|2025-05-15 23:15:00|47126.7|47106.7|47112.5|47092.5|47126.7|47106.7|47100.7|47080.7|8
1747351200000|2025-05-15 23:20:00|47107.5|47087.5|47092.5|47072.5|47112.5|47092.5|47092.5|47072.5|5
1747351500000|2025-05-15 23:25:00|47094.3|47074.3|47097.5|47077.5|47115|47095|47092.5|47072.5|25
1747351800000|2025-05-15 23:30:00|47095.7|47075.7|47087.5|47067.5|47105|47085|47087.5|47067.5|16
1747352100000|2025-05-15 23:35:00|47089.3|47069.3|47082.6|47062.6|47095.1|47075.1|47070.1|47050.1|16
1747352400000|2025-05-15 23:40:00|47083.3|47063.3|47087.6|47067.6|47092.6|47072.6|47075.1|47055.1|7
1747352700000|2025-05-15 23:45:00|47085.1|47065.1|47077.6|47057.6|47092.6|47072.6|47075.1|47055.1|9
1747353000000|2025-05-15 23:50:00|47075.1|47055.1|47082.7|47062.7|47087.7|47067.7|47070.1|47050.1|9
1747353300000|2025-05-15 23:55:00|47084.4|47064.4|47092.7|47072.7|47095.2|47075.2|47082.7|47062.7|17
1747353600000|2025-05-16 00:00:00|47090.2|47070.2|47080.2|47060.2|47100.2|47080.2|47062.7|47042.7|56
1747353900000|2025-05-16 00:05:00|47082.7|47062.7|47027.7|47007.7|47085.2|47065.2|47020.2|47000.2|52
1747354200000|2025-05-16 00:10:00|47026|47006|47047.8|47027.8|47047.8|47027.8|47010.3|46990.3|25
1747354500000|2025-05-16 00:15:00|47050.3|47030.3|47057.8|47037.8|47067.8|47047.8|47047.8|47027.8|4
1747354800000|2025-05-16 00:20:00|47062.8|47042.8|47042.8|47022.8|47072.8|47052.8|47042.8|47022.8|12
1747355100000|2025-05-16 00:25:00|47037.8|47017.8|47020.4|47000.4|47042.8|47022.8|47020.4|47000.4|24
1747355400000|2025-05-16 00:30:00|47022.9|47002.9|47007.9|46987.9|47027.9|47007.9|47005.4|46985.4|40
1747355700000|2025-05-16 00:35:00|47009.7|46989.7|47020.4|47000.4|47026.1|47006.1|47002.9|46982.9|13
1747356000000|2025-05-16 00:40:00|47017.9|46997.9|47042.9|47022.9|47052.9|47032.9|47012.9|46992.9|36
1747356300000|2025-05-16 00:45:00|47046.5|47026.5|47009.7|46989.7|47047.9|47027.9|46993|46973|28
1747356600000|2025-05-16 00:50:00|47008|46988|47020.5|47000.5|47023|47003|46993.7|46973.7|21
1747356900000|2025-05-16 00:55:00|47022.3|47002.3|46978.8|46958.8|47023|47003|46978.8|46958.8|46
1747357200000|2025-05-16 01:00:00|46978|46958|46967.3|46947.3|46998|46978|46960.5|46940.5|64
1747357500000|2025-05-16 01:05:00|46968.1|46948.1|46943.1|46923.1|46970.6|46950.6|46933.1|46913.1|64
1747357800000|2025-05-16 01:10:00|46948.1|46928.1|46953.1|46933.1|46968.1|46948.1|46935.6|46915.6|28
1747358100000|2025-05-16 01:15:00|46950.6|46930.6|46953.1|46933.1|46975.6|46955.6|46940.6|46920.6|36
1747358400000|2025-05-16 01:20:00|46948.1|46928.1|46880.7|46860.7|46953.1|46933.1|46875.7|46855.7|83
1747358700000|2025-05-16 01:25:00|46881.4|46861.4|46891.7|46871.7|46893.2|46873.2|46833.2|46813.2|71
1747359000000|2025-05-16 01:30:00|46893.2|46873.2|46908.2|46888.2|46908.2|46888.2|46868.2|46848.2|37
1747359300000|2025-05-16 01:35:00|46913.2|46893.2|46911.1|46891.1|46980.7|46960.7|46893.3|46873.3|54
1747359600000|2025-05-16 01:40:00|46913.3|46893.3|46918.3|46898.3|46950.8|46930.8|46900.8|46880.8|31
1747359900000|2025-05-16 01:45:00|46920.8|46900.8|46858.3|46838.3|46945.1|46925.1|46853.3|46833.3|38
1747360200000|2025-05-16 01:50:00|46861.8|46841.8|46865.8|46845.8|46893.3|46873.3|46850.8|46830.8|44
1747360500000|2025-05-16 01:55:00|46865.1|46845.1|46923.4|46903.4|46933.4|46913.4|46858.3|46838.3|35
1747360800000|2025-05-16 02:00:00|46920.9|46900.9|46868.4|46848.4|46920.9|46900.9|46835.9|46815.9|51
1747361100000|2025-05-16 02:05:00|46865.9|46845.9|46843.4|46823.4|46898.4|46878.4|46838.4|46818.4|18
1747361400000|2025-05-16 02:10:00|46838.4|46818.4|46846|46826|46853.4|46833.4|46806.7|46786.7|27
1747361700000|2025-05-16 02:15:00|46844.2|46824.2|46868.5|46848.5|46868.5|46848.5|46818.5|46798.5|26
1747362000000|2025-05-16 02:20:00|46866|46846|46811|46791|46873.5|46853.5|46808.5|46788.5|21
1747362300000|2025-05-16 02:25:00|46813.5|46793.5|46838.5|46818.5|46866|46846|46811|46791|38
1747362600000|2025-05-16 02:30:00|46841|46821|46946.1|46926.1|46946.1|46926.1|46823.5|46803.5|94
1747362900000|2025-05-16 02:35:00|46942.5|46922.5|46868.6|46848.6|46942.5|46922.5|46866.1|46846.1|24
1747363200000|2025-05-16 02:40:00|46869.3|46849.3|46896.1|46876.1|46961.1|46941.1|46868.6|46848.6|13
1747363500000|2025-05-16 02:45:00|46896.9|46876.9|46921.2|46901.2|46923.7|46903.7|46883.6|46863.6|16
1747363800000|2025-05-16 02:50:00|46922.9|46902.9|46948.7|46928.7|46948.7|46928.7|46883.7|46863.7|25
1747364100000|2025-05-16 02:55:00|46951.2|46931.2|46916.2|46896.2|46958.7|46938.7|46911.2|46891.2|19
1747364400000|2025-05-16 03:00:00|46911.9|46891.9|46891.2|46871.2|46918.7|46898.7|46841.2|46821.2|52
1747364700000|2025-05-16 03:05:00|46893.7|46873.7|46861.3|46841.3|46898.7|46878.7|46838.8|46818.8|21
1747365000000|2025-05-16 03:10:00|46858.8|46838.8|46856.3|46836.3|46883.8|46863.8|46828.8|46808.8|17
1747365300000|2025-05-16 03:15:00|46851.3|46831.3|46851.3|46831.3|46871.3|46851.3|46848.8|46828.8|3
1747365600000|2025-05-16 03:20:00|46848.8|46828.8|46865.6|46845.6|46883.8|46863.8|46846.3|46826.3|21
1747365900000|2025-05-16 03:25:00|46866.3|46846.3|46889.6|46869.6|46896.4|46876.4|46866.3|46846.3|13
1747366200000|2025-05-16 03:30:00|46891.4|46871.4|46898.9|46878.9|46908.2|46888.2|46878.9|46858.9|19
1747366500000|2025-05-16 03:35:00|46901.4|46881.4|46879.7|46859.7|46921.4|46901.4|46878.9|46858.9|17
1747366800000|2025-05-16 03:40:00|46878.9|46858.9|46844|46824|46886.4|46866.4|46844|46824|15
1747367100000|2025-05-16 03:45:00|46849|46829|46851.5|46831.5|46874|46854|46844|46824|7
1747367400000|2025-05-16 03:50:00|46853.3|46833.3|46854|46834|46874|46854|46852.3|46832.3|11
1747367700000|2025-05-16 03:55:00|46855.5|46835.5|46859|46839|46896.5|46876.5|46854|46834|16
1747368000000|2025-05-16 04:00:00|46857.3|46837.3|46834.8|46814.8|46866.6|46846.6|46833|46813|25
1747368300000|2025-05-16 04:05:00|46834.1|46814.1|46829.1|46809.1|46844.1|46824.1|46824.1|46804.1|6
1747368600000|2025-05-16 04:10:00|46827.3|46807.3|46864.1|46844.1|46869.1|46849.1|46821.6|46801.6|12
1747368900000|2025-05-16 04:15:00|46861.6|46841.6|46871.7|46851.7|46879.2|46859.2|46849.1|46829.1|27
1747369200000|2025-05-16 04:20:00|46874.2|46854.2|46899.2|46879.2|46909.2|46889.2|46849.9|46829.9|29
1747369500000|2025-05-16 04:25:00|46894.2|46874.2|46859.2|46839.2|46894.2|46874.2|46854.2|46834.2|22
1747369800000|2025-05-16 04:30:00|46861|46841|46869.2|46849.2|46879.2|46859.2|46861|46841|9
1747370100000|2025-05-16 04:35:00|46870.7|46850.7|46871|46851|46879.3|46859.3|46854.3|46834.3|18
1747370400000|2025-05-16 04:40:00|46869.3|46849.3|46872.5|46852.5|46889.3|46869.3|46861.8|46841.8|12
1747370700000|2025-05-16 04:45:00|46871.8|46851.8|46926.8|46906.8|46931.8|46911.8|46859.3|46839.3|40
1747371000000|2025-05-16 04:50:00|46928.6|46908.6|46904.4|46884.4|46939.3|46919.3|46896.9|46876.9|6
1747371300000|2025-05-16 04:55:00|46901.9|46881.9|46881.9|46861.9|46924.4|46904.4|46876.9|46856.9|13
1747371600000|2025-05-16 05:00:00|46879.4|46859.4|46879.4|46859.4|46879.4|46859.4|46854.4|46834.4|33
1747371900000|2025-05-16 05:05:00|46878.7|46858.7|46909.4|46889.4|46909.4|46889.4|46849.4|46829.4|22
1747372200000|2025-05-16 05:10:00|46907.7|46887.7|46899.5|46879.5|46932|46912|46887|46867|18
1747372500000|2025-05-16 05:15:00|46900.2|46880.2|46892|46872|46922|46902|46892|46872|8
1747372800000|2025-05-16 05:20:00|46896.3|46876.3|46843.8|46823.8|46909.5|46889.5|46834.5|46814.5|14
1747373100000|2025-05-16 05:25:00|46842|46822|46819.6|46799.6|46844.6|46824.6|46802|46782|31
1747373400000|2025-05-16 05:30:00|46824.6|46804.6|46842.1|46822.1|46842.1|46822.1|46787.1|46767.1|24
1747373700000|2025-05-16 05:35:00|46842.8|46822.8|46832.1|46812.1|46864.6|46844.6|46832.1|46812.1|21
1747374000000|2025-05-16 05:40:00|46834.6|46814.6|46857.1|46837.1|46864.6|46844.6|46834.6|46814.6|12
1747374300000|2025-05-16 05:45:00|46855.4|46835.4|46852.2|46832.2|46858.9|46838.9|46822.2|46802.2|15
1747374600000|2025-05-16 05:50:00|46851.4|46831.4|46819.7|46799.7|46862.2|46842.2|46819.7|46799.7|8
1747374900000|2025-05-16 05:55:00|46817.9|46797.9|46792.2|46772.2|46817.9|46797.9|46774|46754|77
1747375200000|2025-05-16 06:00:00|46794.7|46774.7|46789.8|46769.8|46821.5|46801.5|46759.7|46739.7|35
1747375500000|2025-05-16 06:05:00|46787.3|46767.3|46754.8|46734.8|46790.5|46770.5|46727.3|46707.3|48
1747375800000|2025-05-16 06:10:00|46759.8|46739.8|46765.6|46745.6|46779.1|46759.1|46739.8|46719.8|62
1747376100000|2025-05-16 06:15:00|46764.8|46744.8|46787.3|46767.3|46797.3|46777.3|46737.3|46717.3|36
1747376400000|2025-05-16 06:20:00|46785.6|46765.6|46737.4|46717.4|46785.6|46765.6|46732.4|46712.4|11
1747376700000|2025-05-16 06:25:00|46734.9|46714.9|46724.9|46704.9|46734.9|46714.9|46699.9|46679.9|31
1747377000000|2025-05-16 06:30:00|46727.4|46707.4|46712.4|46692.4|46734.9|46714.9|46692.4|46672.4|57
1747377300000|2025-05-16 06:35:00|46710.7|46690.7|46678.2|46658.2|46710.7|46690.7|46662.4|46642.4|75
1747377600000|2025-05-16 06:40:00|46677.5|46657.5|46653.2|46633.2|46682.5|46662.5|46653.2|46633.2|63
1747377900000|2025-05-16 06:45:00|46652.5|46632.5|46602.5|46582.5|46655|46635|46580|46560|103
1747378200000|2025-05-16 06:50:00|46600|46580|46637.5|46617.5|46637.5|46617.5|46587.5|46567.5|62
1747378500000|2025-05-16 06:55:00|46640|46620|46655.1|46635.1|46660.1|46640.1|46622.6|46602.6|53
1747378800000|2025-05-16 07:00:00|46657.6|46637.6|46602.6|46582.6|46657.6|46637.6|46570.1|46550.1|109
1747379100000|2025-05-16 07:05:00|46600.1|46580.1|46545.1|46525.1|46600.8|46580.8|46507.6|46487.6|150
1747379400000|2025-05-16 07:10:00|46543.4|46523.4|46500.2|46480.2|46543.4|46523.4|46485.1|46465.1|123
1747379700000|2025-05-16 07:15:00|46502.7|46482.7|46479.2|46459.2|46535.2|46515.2|46476.7|46456.7|108
1747380000000|2025-05-16 07:20:00|46476.7|46456.7|46461.7|46441.7|46601.7|46581.7|46416.7|46396.7|312
1747380300000|2025-05-16 07:25:00|46458.2|46438.2|46429.2|46409.2|46461.7|46441.7|46391.7|46371.7|130
1747380600000|2025-05-16 07:30:00|46434.2|46414.2|46321.8|46301.8|46436.7|46416.7|46306.7|46286.7|231
1747380900000|2025-05-16 07:35:00|46323.5|46303.5|46392.8|46372.8|46415.3|46395.3|46306.8|46286.8|155
1747381200000|2025-05-16 07:40:00|46395.3|46375.3|46385.3|46365.3|46407.8|46387.8|46345.3|46325.3|107
1747381500000|2025-05-16 07:45:00|46389.6|46369.6|46381.1|46361.1|46395.3|46375.3|46354.6|46334.6|79
1747381800000|2025-05-16 07:50:00|46382.9|46362.9|46356.9|46336.9|46454.3|46434.3|46356.9|46336.9|161
1747382100000|2025-05-16 07:55:00|46354.4|46334.4|46374.4|46354.4|46374.4|46354.4|46324.4|46304.4|97
1747382400000|2025-05-16 08:00:00|46376.9|46356.9|46356.9|46336.9|46516.9|46496.9|46356.9|46336.9|260
1747382700000|2025-05-16 08:05:00|46361.2|46341.2|46287.7|46267.7|46361.9|46341.9|46266.9|46246.9|160
1747383000000|2025-05-16 08:10:00|46291.2|46271.2|46234.5|46214.5|46291.2|46271.2|46232|46212|118
1747383300000|2025-05-16 08:15:00|46237|46217|46282|46262|46282|46262|46202|46182|179
1747383600000|2025-05-16 08:20:00|46277|46257|46249.5|46229.5|46292|46272|46244.5|46224.5|152
1747383900000|2025-05-16 08:25:00|46247|46227|46229.6|46209.6|46250.3|46230.3|46174.6|46154.6|224
1747384200000|2025-05-16 08:30:00|46232.1|46212.1|46204.6|46184.6|46249.6|46229.6|46202.8|46182.8|69
1747384500000|2025-05-16 08:35:00|46206.4|46186.4|46212.1|46192.1|46217.1|46197.1|46194.6|46174.6|100
1747384800000|2025-05-16 08:40:00|46209.6|46189.6|46357.2|46337.2|46357.2|46337.2|46202.9|46182.9|212
1747385100000|2025-05-16 08:45:00|46358.9|46338.9|46337.9|46317.9|46374.7|46354.7|46290.4|46270.4|241
1747385400000|2025-05-16 08:50:00|46336.2|46316.2|46278.7|46258.7|46398.7|46378.7|46276.2|46256.2|146
1747385700000|2025-05-16 08:55:00|46276.2|46256.2|46317|46297|46383|46363|46261.2|46241.2|123
1747386000000|2025-05-16 09:00:00|46314.5|46294.5|46293.8|46273.8|46314.5|46294.5|46223.7|46203.7|93
1747386300000|2025-05-16 09:05:00|46296.3|46276.3|46308.5|46288.5|46367|46347|46268.8|46248.8|137
1747386600000|2025-05-16 09:10:00|46306.8|46286.8|46370.3|46350.3|46397.8|46377.8|46302.8|46282.8|114
1747386900000|2025-05-16 09:15:00|46368.5|46348.5|46375.3|46355.3|46375.3|46355.3|46326.1|46306.1|81
1747387200000|2025-05-16 09:20:00|46377.8|46357.8|46332.9|46312.9|46398.6|46378.6|46322.9|46302.9|70
1747387500000|2025-05-16 09:25:00|46330.4|46310.4|46323.9|46303.9|46333.6|46313.6|46290.4|46270.4|167
1747387800000|2025-05-16 09:30:00|46323.2|46303.2|46282.9|46262.9|46323.2|46303.2|46280.4|46260.4|61
1747388100000|2025-05-16 09:35:00|46287.2|46267.2|46245.4|46225.4|46305.4|46285.4|46240.4|46220.4|85
1747388400000|2025-05-16 09:40:00|46243.7|46223.7|46237.2|46217.2|46245.4|46225.4|46203|46183|71
1747388700000|2025-05-16 09:45:00|46239|46219|46270.5|46250.5|46295.5|46275.5|46239|46219|54
1747389000000|2025-05-16 09:50:00|46275.5|46255.5|46325.5|46305.5|46338|46318|46275.5|46255.5|41
1747389300000|2025-05-16 09:55:00|46323.8|46303.8|46290.6|46270.6|46330.5|46310.5|46283.1|46263.1|29
1747389600000|2025-05-16 10:00:00|46288.8|46268.8|46382.1|46362.1|46382.1|46362.1|46288.1|46268.1|60
1747389900000|2025-05-16 10:05:00|46385.6|46365.6|46348.1|46328.1|46398.1|46378.1|46348.1|46328.1|56
1747390200000|2025-05-16 10:10:00|46346.4|46326.4|46351.4|46331.4|46363.1|46343.1|46318.1|46298.1|54
1747390500000|2025-05-16 10:15:00|46354.9|46334.9|46366.4|46346.4|46389.2|46369.2|46353.2|46333.2|64
1747390800000|2025-05-16 10:20:00|46365.7|46345.7|46428.2|46408.2|46454.9|46434.9|46365.7|46345.7|72
1747391100000|2025-05-16 10:25:00|46430|46410|46428.2|46408.2|46438.2|46418.2|46410.7|46390.7|18
1747391400000|2025-05-16 10:30:00|46430|46410|46515.8|46495.8|46533.3|46513.3|46430|46410|71
1747391700000|2025-05-16 10:35:00|46517.5|46497.5|46505.8|46485.8|46525|46505|46479.8|46459.8|47
1747392000000|2025-05-16 10:40:00|46503.3|46483.3|46458.3|46438.3|46535.8|46515.8|46458.3|46438.3|72
1747392300000|2025-05-16 10:45:00|46456.6|46436.6|46480.1|46460.1|46480.1|46460.1|46428.3|46408.3|63
1747392600000|2025-05-16 10:50:00|46481.9|46461.9|46467.6|46447.6|46484.4|46464.4|46450.9|46430.9|173
1747392900000|2025-05-16 10:55:00|46469.4|46449.4|46438.4|46418.4|46500.9|46480.9|46420.9|46400.9|45
1747393200000|2025-05-16 11:00:00|46443.4|46423.4|46425.9|46405.9|46450.9|46430.9|46403.4|46383.4|53
1747393500000|2025-05-16 11:05:00|46424.2|46404.2|46436|46416|46457.7|46437.7|46401.7|46381.7|62
1747393800000|2025-05-16 11:10:00|46438.5|46418.5|46336.7|46316.7|46448.5|46428.5|46331|46311|68
1747394100000|2025-05-16 11:15:00|46338.5|46318.5|46346|46326|46353.5|46333.5|46326|46306|46
1747394400000|2025-05-16 11:20:00|46343.5|46323.5|46312.8|46292.8|46351|46331|46308.6|46288.6|58
1747394700000|2025-05-16 11:25:00|46313.6|46293.6|46341.1|46321.1|46346.1|46326.1|46254.3|46234.3|115
1747395000000|2025-05-16 11:30:00|46338.6|46318.6|46383.6|46363.6|46396.1|46376.1|46331.1|46311.1|148
1747395300000|2025-05-16 11:35:00|46381.9|46361.9|46386.1|46366.1|46410.4|46390.4|46361.1|46341.1|112
1747395600000|2025-05-16 11:40:00|46384.4|46364.4|46361.2|46341.2|46405.4|46385.4|46341.2|46321.2|51
1747395900000|2025-05-16 11:45:00|46356.2|46336.2|46301.2|46281.2|46358.7|46338.7|46291.2|46271.2|55
1747396200000|2025-05-16 11:50:00|46299.5|46279.5|46235.2|46215.2|46301.2|46281.2|46218.5|46198.5|166
1747396500000|2025-05-16 11:55:00|46237.7|46217.7|46167.8|46147.8|46260.2|46240.2|46150.3|46130.3|162
1747396800000|2025-05-16 12:00:00|46170.3|46150.3|46164.5|46144.5|46188.5|46168.5|46115.3|46095.3|178
1747397100000|2025-05-16 12:05:00|46167|46147|46152.1|46132.1|46197.8|46177.8|46134.6|46114.6|176
1747397400000|2025-05-16 12:10:00|46152.8|46132.8|46067.8|46047.8|46155.3|46135.3|46045.8|46025.8|298
1747397700000|2025-05-16 12:15:00|46064.3|46044.3|46077.9|46057.9|46107.9|46087.9|46059.3|46039.3|338
1747398000000|2025-05-16 12:20:00|46075.4|46055.4|46090.4|46070.4|46107.9|46087.9|46049.6|46029.6|174
1747398300000|2025-05-16 12:25:00|46092.9|46072.9|46110.4|46090.4|46125.4|46105.4|46087.9|46067.9|118
1747398600000|2025-05-16 12:30:00|46108.7|46088.7|46095.5|46075.5|46133|46113|46075.4|46055.4|184
1747398900000|2025-05-16 12:35:00|46097.2|46077.2|46143|46123|46155.5|46135.5|46095.5|46075.5|92
1747399200000|2025-05-16 12:40:00|46140.5|46120.5|46148|46128|46163|46143|46078|46058|159
1747399500000|2025-05-16 12:45:00|46152.3|46132.3|46155.6|46135.6|46193|46173|46135.5|46115.5|263
1747399800000|2025-05-16 12:50:00|46150.6|46130.6|46104.8|46084.8|46158.1|46138.1|46085.6|46065.6|97
1747400100000|2025-05-16 12:55:00|46105.6|46085.6|46161.4|46141.4|46178.1|46158.1|46104.6|46084.6|405
1747400400000|2025-05-16 13:00:00|46165.6|46145.6|46091.4|46071.4|46198.1|46178.1|46050.6|46030.6|443
1747400700000|2025-05-16 13:05:00|46093.9|46073.9|46137.2|46117.2|46147.2|46127.2|46077.1|46057.1|185
1747401000000|2025-05-16 13:10:00|46143.2|46123.2|46215.7|46195.7|46215.7|46195.7|46127.9|46107.9|246
1747401300000|2025-05-16 13:15:00|46216.5|46196.5|46298.2|46278.2|46325.7|46305.7|46211.5|46191.5|260
1747401600000|2025-05-16 13:20:00|46300.7|46280.7|46210.8|46190.8|46313.2|46293.2|46205.8|46185.8|153
1747401900000|2025-05-16 13:25:00|46208.3|46188.3|46257.5|46237.5|46257.5|46237.5|46188.3|46168.3|190
1747402200000|2025-05-16 13:30:00|46258.3|46238.3|46235.8|46215.8|46270.8|46250.8|46203.3|46183.3|209
1747402500000|2025-05-16 13:35:00|46237.6|46217.6|46343.3|46323.3|46353.3|46333.3|46220.8|46200.8|235
1747402800000|2025-05-16 13:40:00|46341.6|46321.6|46358.4|46338.4|46363.4|46343.4|46323.4|46303.4|266
1747403100000|2025-05-16 13:45:00|46360.9|46340.9|46387.7|46367.7|46387.7|46367.7|46338.4|46318.4|223
1747403400000|2025-05-16 13:50:00|46400.9|46380.9|46423.4|46403.4|46448.4|46428.4|46388.4|46368.4|176
1747403700000|2025-05-16 13:55:00|46420.9|46400.9|46519.5|46499.5|46529.5|46509.5|46420.9|46400.9|329
1747404000000|2025-05-16 14:00:00|46522|46502|46482|46462|46539.5|46519.5|46460.2|46440.2|256
1747404300000|2025-05-16 14:05:00|46477|46457|46444.5|46424.5|46487|46467|46427|46407|147
1747404600000|2025-05-16 14:10:00|46442.8|46422.8|46442.1|46422.1|46453.8|46433.8|46402|46382|167
1747404900000|2025-05-16 14:15:00|46437.1|46417.1|46343.6|46323.6|46437.1|46417.1|46332.6|46312.6|322
1747405200000|2025-05-16 14:20:00|46348.6|46328.6|46321.1|46301.1|46351.1|46331.1|46288.6|46268.6|116
1747405500000|2025-05-16 14:25:00|46326.4|46306.4|46225.9|46205.9|46331.9|46311.9|46221.9|46201.9|400
1747405800000|2025-05-16 14:30:00|46224.2|46204.2|46072.7|46052.7|46225.2|46205.2|46052.7|46032.7|365
1747406100000|2025-05-16 14:35:00|46075.2|46055.2|45975.2|45955.2|46089.4|46069.4|45965.2|45945.2|392
1747406400000|2025-05-16 14:40:00|45972.7|45952.7|45945.2|45925.2|45978.5|45958.5|45902.7|45882.7|461
1747406700000|2025-05-16 14:45:00|45943.5|45923.5|45957|45937|46030.3|46010.3|45942.7|45922.7|221
1747407000000|2025-05-16 14:50:00|45960.3|45940.3|46013.6|45993.6|46032.8|46012.8|45960.3|45940.3|175
1747407300000|2025-05-16 14:55:00|46011.8|45991.8|45977.1|45957.1|46042.1|46022.1|45954.6|45934.6|291
1747407600000|2025-05-16 15:00:00|45985.3|45965.3|45970.4|45950.4|46030.3|46010.3|45934.4|45914.4|184
1747407900000|2025-05-16 15:05:00|45972.9|45952.9|45955.4|45935.4|46012.9|45992.9|45955.4|45935.4|182
1747408200000|2025-05-16 15:10:00|45953.6|45933.6|45975.4|45955.4|46020.4|46000.4|45952.9|45932.9|147
1747408500000|2025-05-16 15:15:00|45972.9|45952.9|45900.4|45880.4|45972.9|45952.9|45869.7|45849.7|302
1747408800000|2025-05-16 15:20:00|45899.7|45879.7|45893|45873|45920.5|45900.5|45883.7|45863.7|258
1747409100000|2025-05-16 15:25:00|45894.7|45874.7|45965.5|45945.5|45966.5|45946.5|45894.7|45874.7|149
1747409400000|2025-05-16 15:30:00|45963|45943|45988|45968|46010.5|45990.5|45961.3|45941.3|232
1747409700000|2025-05-16 15:35:00|45985.5|45965.5|45943.1|45923.1|45990.8|45970.8|45877.3|45857.3|223
1747410000000|2025-05-16 15:40:00|45945.6|45925.6|45955.6|45935.6|45975.6|45955.6|45940.6|45920.6|136
1747410300000|2025-05-16 15:45:00|45958.1|45938.1|45987.1|45967.1|45996.4|45976.4|45927.1|45907.1|282
1747410600000|2025-05-16 15:50:00|45981.1|45961.1|46055.7|46035.7|46073.2|46053.2|45973.1|45953.1|270
1747410900000|2025-05-16 15:55:00|46053.2|46033.2|46060.7|46040.7|46113.2|46093.2|46043.2|46023.2|243
1747411200000|2025-05-16 16:00:00|46063.2|46043.2|46005|45985|46080.7|46060.7|45995.7|45975.7|154
1747411500000|2025-05-16 16:05:00|46010|45990|45995.7|45975.7|46035.7|46015.7|45985.7|45965.7|78
1747411800000|2025-05-16 16:10:00|45995|45975|46039.3|46019.3|46045.3|46025.3|45989.8|45969.8|172
1747412100000|2025-05-16 16:15:00|46041|46021|46034.3|46014.3|46074.3|46054.3|46027.5|46007.5|138
1747412400000|2025-05-16 16:20:00|46039.3|46019.3|46025.1|46005.1|46064.3|46044.3|46025.1|46005.1|55
1747412700000|2025-05-16 16:25:00|46026.8|46006.8|46060.1|46040.1|46073.6|46053.6|46026.8|46006.8|88
1747413000000|2025-05-16 16:30:00|46061.9|46041.9|46089.4|46069.4|46123.6|46103.6|46061.9|46041.9|225
1747413300000|2025-05-16 16:35:00|46091.1|46071.1|46140.4|46120.4|46140.4|46120.4|46091.1|46071.1|176
1747413600000|2025-05-16 16:40:00|46145.2|46125.2|46156.9|46136.9|46159.4|46139.4|46129.4|46109.4|210
1747413900000|2025-05-16 16:45:00|46158.7|46138.7|46112|46092|46164.4|46144.4|46109.5|46089.5|189
1747414200000|2025-05-16 16:50:00|46108.5|46088.5|46147|46127|46149.5|46129.5|46107|46087|235
1747414500000|2025-05-16 16:55:00|46145.3|46125.3|46088.5|46068.5|46175.3|46155.3|46076|46056|788
1747414800000|2025-05-16 17:00:00|46086.8|46066.8|46042.8|46022.8|46091|46071|45976.1|45956.1|330
1747415100000|2025-05-16 17:05:00|46043.6|46023.6|46026.1|46006.1|46096.1|46076.1|46022.8|46002.8|106
1747415400000|2025-05-16 17:10:00|46024.4|46004.4|46043.6|46023.6|46058.6|46038.6|46011.1|45991.1|59
1747415700000|2025-05-16 17:15:00|46045.4|46025.4|46041.2|46021.2|46071.1|46051.1|46039.4|46019.4|61
1747416000000|2025-05-16 17:20:00|46044.7|46024.7|46021.2|46001.2|46051.2|46031.2|46018.7|45998.7|70
1747416300000|2025-05-16 17:25:00|46023.7|46003.7|46024.7|46004.7|46055.5|46035.5|46022|46002|99
1747416600000|2025-05-16 17:30:00|46021.2|46001.2|46014.5|45994.5|46026.2|46006.2|46001|45981|51
1747416900000|2025-05-16 17:35:00|46017|45997|46002.8|45982.8|46033|46013|45998|45978|71
1747417200000|2025-05-16 17:40:00|46001.3|45981.3|46016.3|45996.3|46026.3|46006.3|45991.3|45971.3|27
1747417500000|2025-05-16 17:45:00|46014.6|45994.6|46046.3|46026.3|46056.3|46036.3|46013.8|45993.8|40
1747417800000|2025-05-16 17:50:00|46042.1|46022.1|45993.9|45973.9|46046.3|46026.3|45993.9|45973.9|59
1747418100000|2025-05-16 17:55:00|45992.1|45972.1|46025.6|46005.6|46025.6|46005.6|45991.4|45971.4|61
1747418400000|2025-05-16 18:00:00|46030.6|46010.6|46047.2|46027.2|46052.2|46032.2|46030.6|46010.6|30
1747418700000|2025-05-16 18:05:00|46044.7|46024.7|46031.5|46011.5|46046.4|46026.4|46028.9|46008.9|22
1747419000000|2025-05-16 18:10:00|46029.7|46009.7|46001.5|45981.5|46044|46024|46001.5|45981.5|19
1747419300000|2025-05-16 18:15:00|45999|45979|45976.5|45956.5|46004|45984|45944.8|45924.8|130
1747419600000|2025-05-16 18:20:00|45978.3|45958.3|46006.5|45986.5|46011.5|45991.5|45978.3|45958.3|13
1747419900000|2025-05-16 18:25:00|46006.6|45986.6|46048.3|46028.3|46051.6|46031.6|46001.6|45981.6|63
1747420200000|2025-05-16 18:30:00|46049.1|46029.1|46034.1|46014.1|46061.6|46041.6|46029.9|46009.9|48
1747420500000|2025-05-16 18:35:00|46036.6|46016.6|46024.1|46004.1|46041.6|46021.6|46015.9|45995.9|59
1747420800000|2025-05-16 18:40:00|46026.6|46006.6|46048.4|46028.4|46059.2|46039.2|46026.6|46006.6|37
1747421100000|2025-05-16 18:45:00|46049.2|46029.2|46067.5|46047.5|46071.7|46051.7|46049.2|46029.2|18
1747421400000|2025-05-16 18:50:00|46066.7|46046.7|46049.2|46029.2|46069.2|46049.2|46049.2|46029.2|19
1747421700000|2025-05-16 18:55:00|46047.5|46027.5|46071|46051|46078.5|46058.5|46046.7|46026.7|31
1747422000000|2025-05-16 19:00:00|46073.5|46053.5|46085|46065|46096.8|46076.8|46073.5|46053.5|28
1747422300000|2025-05-16 19:05:00|46082.5|46062.5|46074.3|46054.3|46099.3|46079.3|46074.3|46054.3|51
1747422600000|2025-05-16 19:10:00|46071.8|46051.8|46063.6|46043.6|46071.8|46051.8|46059.3|46039.3|33
1747422900000|2025-05-16 19:15:00|46061.8|46041.8|46064.4|46044.4|46069.4|46049.4|46041.9|46021.9|57
1747423200000|2025-05-16 19:20:00|46066.1|46046.1|46071.9|46051.9|46076.9|46056.9|46061.9|46041.9|34
1747423500000|2025-05-16 19:25:00|46066.9|46046.9|46036.9|46016.9|46071.9|46051.9|46036.9|46016.9|20
1747423800000|2025-05-16 19:30:00|46034.4|46014.4|46049.5|46029.5|46056.2|46036.2|46029.4|46009.4|17
1747424100000|2025-05-16 19:35:00|46051.2|46031.2|46064.5|46044.5|46072|46052|46049.5|46029.5|40
1747424400000|2025-05-16 19:40:00|46062.8|46042.8|46112|46092|46112|46092|46062|46042|48
1747424700000|2025-05-16 19:45:00|46107|46087|46072.1|46052.1|46107|46087|46072.1|46052.1|43
1747425000000|2025-05-16 19:50:00|46068.8|46048.8|46022.8|46002.8|46072.1|46052.1|46022.8|46002.8|197
1747425300000|2025-05-16 19:55:00|46020.3|46000.3|46007.1|45987.1|46024.6|46004.6|45954.6|45934.6|96
1747425600000|2025-05-16 20:00:00|46008.9|45988.9|46042.1|46022.1|46047.1|46027.1|46007.1|45987.1|40
1747425900000|2025-05-16 20:05:00|46043.9|46023.9|46072.9|46052.9|46077.9|46057.9|46043.9|46023.9|31
1747426200000|2025-05-16 20:10:00|46070.4|46050.4|46079.7|46059.7|46087.2|46067.2|46067.2|46047.2|13
1747426500000|2025-05-16 20:15:00|46082.2|46062.2|46107.2|46087.2|46107.2|46087.2|46077.2|46057.2|18
1747426800000|2025-05-16 20:20:00|46105.5|46085.5|46109.8|46089.8|46112.3|46092.3|46102.2|46082.2|5
1747427100000|2025-05-16 20:25:00|46111.5|46091.5|46079.8|46059.8|46112.3|46092.3|46079.8|46059.8|11
1747427400000|2025-05-16 20:30:00|46077.3|46057.3|46084.8|46064.8|46087.3|46067.3|46077.3|46057.3|12
1747427700000|2025-05-16 20:35:00|46084.1|46064.1|46092.4|46072.4|46092.4|46072.4|46072.3|46052.3|23
1747428000000|2025-05-16 20:40:00|46088.9|46068.9|46092.4|46072.4|46092.4|46072.4|46082.4|46062.4|6
1747428300000|2025-05-16 20:45:00|46094.9|46074.9|46081.7|46061.7|46098.2|46078.2|46078.9|46058.9|107
1747428600000|2025-05-16 20:50:00|46082.4|46062.4|46082.4|46062.4|46086.7|46066.7|46062.4|46042.4|49
1747428900000|2025-05-16 20:55:00|46079.9|46059.9|46090|46070|46112.5|46092.5|46079.9|46059.9|63
1747605600000|2025-05-18 22:00:00|46087.5|46067.5|46119.2|46099.2|46144.2|46124.2|46012.5|45992.5|100
1747605900000|2025-05-18 22:05:00|46109.2|46089.2|46095.1|46075.1|46109.2|46089.2|46071.7|46051.7|22
1747606200000|2025-05-18 22:10:00|46097.6|46077.6|46106.8|46086.8|46111.8|46091.8|46065.9|46045.9|29
1747606500000|2025-05-18 22:15:00|46105.1|46085.1|46056.8|46036.8|46116.8|46096.8|46017.6|45997.6|84
1747606800000|2025-05-18 22:20:00|46062.6|46042.6|46111.8|46091.8|46114.3|46094.3|46060.1|46040.1|24
1747607100000|2025-05-18 22:25:00|46126.8|46106.8|46144.3|46124.3|46149.3|46129.3|46116.8|46096.8|24
1747607400000|2025-05-18 22:30:00|46146.8|46126.8|46179.4|46159.4|46194.4|46174.4|46124.4|46104.4|35
1747607700000|2025-05-18 22:35:00|46176.9|46156.9|46131.9|46111.9|46176.9|46156.9|46093.5|46073.5|45
1747608000000|2025-05-18 22:40:00|46129.4|46109.4|46109.4|46089.4|46129.4|46109.4|46086.9|46066.9|46
1747608300000|2025-05-18 22:45:00|46121.9|46101.9|46147|46127|46152|46132|46121.9|46101.9|35
1747608600000|2025-05-18 22:50:00|46144.5|46124.5|46109.5|46089.5|46144.5|46124.5|46109.5|46089.5|48
1747608900000|2025-05-18 22:55:00|46107.8|46087.8|46119.5|46099.5|46144.5|46124.5|46099.5|46079.5|70
1747609200000|2025-05-18 23:00:00|46114.5|46094.5|46159.6|46139.6|46167|46147|46107|46087|27
1747609500000|2025-05-18 23:05:00|46154.6|46134.6|46154.6|46134.6|46162.1|46142.1|46145.4|46125.4|11
1747609800000|2025-05-18 23:10:00|46157.1|46137.1|46174.6|46154.6|46177.1|46157.1|46152.1|46132.1|9
1747610100000|2025-05-18 23:15:00|46176.3|46156.3|46162.1|46142.1|46179.6|46159.6|46150.5|46130.5|8
1747610400000|2025-05-18 23:20:00|46163.8|46143.8|46176.3|46156.3|46177.2|46157.2|46163.8|46143.8|4
1747610700000|2025-05-18 23:25:00|46177.2|46157.2|46209.7|46189.7|46223.8|46203.8|46174.7|46154.7|22
1747611000000|2025-05-18 23:30:00|46207.2|46187.2|46199.7|46179.7|46214.7|46194.7|46184.7|46164.7|18
1747611300000|2025-05-18 23:35:00|46197.2|46177.2|46214.8|46194.8|46222.3|46202.3|46197.2|46177.2|7
1747611600000|2025-05-18 23:40:00|46212.3|46192.3|46197.3|46177.3|46220.6|46200.6|46171.4|46151.4|28
1747611900000|2025-05-18 23:45:00|46199.8|46179.8|46099.8|46079.8|46202.3|46182.3|46099.8|46079.8|30
1747612200000|2025-05-18 23:50:00|46102.3|46082.3|46104.8|46084.8|46114.8|46094.8|46099.8|46079.8|9
1747612500000|2025-05-18 23:55:00|46107.3|46087.3|46129.9|46109.9|46149.9|46129.9|46107.3|46087.3|15
1747612800000|2025-05-19 00:00:00|46131.5|46111.5|46159.9|46139.9|46159.9|46139.9|46129.1|46109.1|23
1747613100000|2025-05-19 00:05:00|46161.6|46141.6|46172.4|46152.4|46184.9|46164.9|46159.9|46139.9|33
1747613400000|2025-05-19 00:10:00|46174.1|46154.1|46185|46165|46204.1|46184.1|46169.9|46149.9|15
1747613700000|2025-05-19 00:15:00|46186.6|46166.6|46190|46170|46202.5|46182.5|46180|46160|16
1747614000000|2025-05-19 00:20:00|46192.5|46172.5|46172.5|46152.5|46192.5|46172.5|46170.9|46150.9|16
1747614300000|2025-05-19 00:25:00|46175|46155|46192.6|46172.6|46212.5|46192.5|46173.4|46153.4|39
1747614600000|2025-05-19 00:30:00|46191.7|46171.7|46185.1|46165.1|46212.6|46192.6|46180.9|46160.9|68
1747614900000|2025-05-19 00:35:00|46183.4|46163.4|46175.1|46155.1|46185.1|46165.1|46137.6|46117.6|23
1747615200000|2025-05-19 00:40:00|46177.6|46157.6|46187.6|46167.6|46205.1|46185.1|46175.1|46155.1|18
1747615500000|2025-05-19 00:45:00|46186|46166|46207.7|46187.7|46210.2|46190.2|46177.7|46157.7|16
1747615800000|2025-05-19 00:50:00|46205.2|46185.2|46230.2|46210.2|46230.2|46210.2|46205.2|46185.2|33
1747616100000|2025-05-19 00:55:00|46226.9|46206.9|46250.2|46230.2|46260.2|46240.2|46225.2|46205.2|44
1747616400000|2025-05-19 01:00:00|46252.7|46232.7|46211.9|46191.9|46284.4|46264.4|46190.3|46170.3|127
1747616700000|2025-05-19 01:05:00|46216.9|46196.9|46191.9|46171.9|46242.8|46222.8|46179.4|46159.4|47
1747617000000|2025-05-19 01:10:00|46193.6|46173.6|46160.3|46140.3|46194.4|46174.4|46147|46127|43
1747617300000|2025-05-19 01:15:00|46159.5|46139.5|46142|46122|46182|46162|46134.5|46114.5|20
1747617600000|2025-05-19 01:20:00|46139.5|46119.5|46074.5|46054.5|46152.9|46132.9|46068.7|46048.7|77
1747617900000|2025-05-19 01:25:00|46072.9|46052.9|46024.6|46004.6|46084.5|46064.5|46017.1|45997.1|71
1747618200000|2025-05-19 01:30:00|46022.1|46002.1|46002.1|45982.1|46082.1|46062.1|46002.1|45982.1|34
1747618500000|2025-05-19 01:35:00|45998.7|45978.7|45980.5|45960.5|45998.7|45978.7|45967.9|45947.9|63
1747618800000|2025-05-19 01:40:00|45979.6|45959.6|46040.5|46020.5|46067.1|46047.1|45974.6|45954.6|61
1747619100000|2025-05-19 01:45:00|46038|46018|46032.2|46012.2|46053|46033|45991.4|45971.4|72
1747619400000|2025-05-19 01:50:00|46029.7|46009.7|45990.6|45970.6|46031.3|46011.3|45977.2|45957.2|49
1747619700000|2025-05-19 01:55:00|45992.2|45972.2|45977.2|45957.2|46017.2|45997.2|45972.2|45952.2|14
1747620000000|2025-05-19 02:00:00|45974.7|45954.7|45992.3|45972.3|46002.3|45982.3|45918.1|45898.1|76
1747620300000|2025-05-19 02:05:00|45987.3|45967.3|45979.8|45959.8|46013.9|45993.9|45959.8|45939.8|16
1747620600000|2025-05-19 02:10:00|45974.8|45954.8|46017.3|45997.3|46024.8|46004.8|45972.3|45952.3|26
1747620900000|2025-05-19 02:15:00|46019.8|45999.8|46027.4|46007.4|46050.7|46030.7|46017.3|45997.3|40
1747621200000|2025-05-19 02:20:00|46022.4|46002.4|46047.4|46027.4|46052.4|46032.4|46017.4|45997.4|22
1747621500000|2025-05-19 02:25:00|46045.7|46025.7|46034.1|46014.1|46045.7|46025.7|46027.4|46007.4|10
1747621800000|2025-05-19 02:30:00|46038.3|46018.3|45969.9|45949.9|46038.3|46018.3|45967.4|45947.4|24
1747622100000|2025-05-19 02:35:00|45972.4|45952.4|45990|45970|46017.5|45997.5|45972.4|45952.4|32
1747622400000|2025-05-19 02:40:00|45989.1|45969.1|45970|45950|45990|45970|45955.8|45935.8|36
1747622700000|2025-05-19 02:45:00|45968.3|45948.3|45970.9|45950.9|45982.5|45962.5|45962.5|45942.5|5
1747623000000|2025-05-19 02:50:00|45967.5|45947.5|45985.1|45965.1|46000.9|45980.9|45967.5|45947.5|5
1747623300000|2025-05-19 02:55:00|45982.6|45962.6|45977.6|45957.6|45987.6|45967.6|45972.6|45952.6|10
1747623600000|2025-05-19 03:00:00|45975.1|45955.1|45990.1|45970.1|46007.6|45987.6|45975.1|45955.1|18
1747623900000|2025-05-19 03:05:00|45987.6|45967.6|45935.2|45915.2|45987.6|45967.6|45920.1|45900.1|32
1747624200000|2025-05-19 03:10:00|45937.7|45917.7|45937.7|45917.7|45944.3|45924.3|45922.7|45902.7|11
1747624500000|2025-05-19 03:15:00|45935.2|45915.2|45970.2|45950.2|45970.2|45950.2|45935.2|45915.2|19
1747624800000|2025-05-19 03:20:00|45971.1|45951.1|45971.9|45951.9|45982.7|45962.7|45967.7|45947.7|5
1747625100000|2025-05-19 03:25:00|45972.7|45952.7|45965.3|45945.3|45987.7|45967.7|45962.8|45942.8|18
1747625400000|2025-05-19 03:30:00|45967.8|45947.8|45930.3|45910.3|45970.3|45950.3|45910.3|45890.3|41
1747625700000|2025-05-19 03:35:00|45929.4|45909.4|45860.3|45840.3|45929.4|45909.4|45821.2|45801.2|141
1747626000000|2025-05-19 03:40:00|45859.5|45839.5|45857.9|45837.9|45860.4|45840.4|45807.8|45787.8|100
1747626300000|2025-05-19 03:45:00|45856.2|45836.2|45808.7|45788.7|45856.2|45836.2|45802.9|45782.9|80
1747626600000|2025-05-19 03:50:00|45811.2|45791.2|45845.4|45825.4|45847.9|45827.9|45807.9|45787.9|29
1747626900000|2025-05-19 03:55:00|45842.9|45822.9|45842.9|45822.9|45855.4|45835.4|45810.4|45790.4|30
1747627200000|2025-05-19 04:00:00|45845.4|45825.4|45851.3|45831.3|45855.5|45835.5|45828|45808|24
1747627500000|2025-05-19 04:05:00|45843.8|45823.8|45843|45823|45845.5|45825.5|45823|45803|23
1747627800000|2025-05-19 04:10:00|45844.7|45824.7|45848|45828|45853|45833|45818|45798|11
1747628100000|2025-05-19 04:15:00|45850.5|45830.5|45823.9|45803.9|45853|45833|45815.6|45795.6|3
1747628400000|2025-05-19 04:20:00|45825.6|45805.6|45870.6|45850.6|45877.2|45857.2|45825.6|45805.6|36
1747628700000|2025-05-19 04:25:00|45857.3|45837.3|45861.5|45841.5|45873.1|45853.1|45845.6|45825.6|13
1747629000000|2025-05-19 04:30:00|45860.6|45840.6|45863.2|45843.2|45868.2|45848.2|45844|45824|15
1747629300000|2025-05-19 04:35:00|45865.7|45845.7|45845.7|45825.7|45865.7|45845.7|45845.7|45825.7|23
1747629600000|2025-05-19 04:40:00|45844|45824|45840.7|45820.7|45850.7|45830.7|45838.2|45818.2|17
1747629900000|2025-05-19 04:45:00|45842.4|45822.4|45850.7|45830.7|45863.2|45843.2|45838.2|45818.2|21
1747630200000|2025-05-19 04:50:00|45848.2|45828.2|45855.8|45835.8|45877.4|45857.4|45845.8|45825.8|29
1747630500000|2025-05-19 04:55:00|45850.8|45830.8|45840.8|45820.8|45855.8|45835.8|45825.8|45805.8|23
1747630800000|2025-05-19 05:00:00|45845.8|45825.8|45878.3|45858.3|45885.8|45865.8|45830.8|45810.8|46
1747631100000|2025-05-19 05:05:00|45877.5|45857.5|45970|45950|45970|45950|45875.8|45855.8|53
1747631400000|2025-05-19 05:10:00|45972.6|45952.6|46013.4|45993.4|46030.9|46010.9|45972.6|45952.6|72
1747631700000|2025-05-19 05:15:00|46015|45995|46030.9|46010.9|46032.6|46012.6|45995.9|45975.9|52
1747632000000|2025-05-19 05:20:00|46032.6|46012.6|46038.4|46018.4|46045.9|46025.9|46020.9|46000.9|27
1747632300000|2025-05-19 05:25:00|46041.7|46021.7|46071|46051|46087.6|46067.6|46041.7|46021.7|43
1747632600000|2025-05-19 05:30:00|46076|46056|46078.5|46058.5|46101|46081|46051|46031|59
1747632900000|2025-05-19 05:35:00|46080.2|46060.2|46061|46041|46091|46071|46046|46026|44
1747633200000|2025-05-19 05:40:00|46058.5|46038.5|46082.7|46062.7|46083.6|46063.6|46052.8|46032.8|25
1747633500000|2025-05-19 05:45:00|46083.6|46063.6|46043.6|46023.6|46083.6|46063.6|46041.1|46021.1|19
1747633800000|2025-05-19 05:50:00|46045.2|46025.2|46081.1|46061.1|46101.1|46081.1|46041.1|46021.1|24
1747634100000|2025-05-19 05:55:00|46079.5|46059.5|46096.2|46076.2|46105.3|46085.3|46066.1|46046.1|25
1747634400000|2025-05-19 06:00:00|46091.2|46071.2|46143.7|46123.7|46156.2|46136.2|46076.2|46056.2|56
1747634700000|2025-05-19 06:05:00|46146.2|46126.2|46196.2|46176.2|46215.3|46195.3|46141.2|46121.2|91
1747635000000|2025-05-19 06:10:00|46194.6|46174.6|46286.2|46266.2|46291.2|46271.2|46193.7|46173.7|148
1747635300000|2025-05-19 06:15:00|46285.4|46265.4|46298.8|46278.8|46335.4|46315.4|46285.4|46265.4|100
1747635600000|2025-05-19 06:20:00|46299.6|46279.6|46299.7|46279.7|46301.3|46281.3|46253.8|46233.8|57
1747635900000|2025-05-19 06:25:00|46301.3|46281.3|46303|46283|46321.3|46301.3|46268.8|46248.8|49
1747636200000|2025-05-19 06:30:00|46300.5|46280.5|46313.9|46293.9|46331.3|46311.3|46296.4|46276.4|68
1747636500000|2025-05-19 06:35:00|46311.4|46291.4|46246.4|46226.4|46326.4|46306.4|46226.4|46206.4|143
1747636800000|2025-05-19 06:40:00|46244.8|46224.8|46196.4|46176.4|46257.2|46237.2|46193.9|46173.9|79
1747637100000|2025-05-19 06:45:00|46193.1|46173.1|46208.2|46188.2|46225.6|46205.6|46156.4|46136.4|78
1747637400000|2025-05-19 06:50:00|46206.5|46186.5|46196.5|46176.5|46229|46209|46194|46174|15
1747637700000|2025-05-19 06:55:00|46194.8|46174.8|46178.1|46158.1|46196.5|46176.5|46157.4|46137.4|33
1747638000000|2025-05-19 07:00:00|46179|46159|46245.7|46225.7|46296.5|46276.5|46154|46134|190
1747638300000|2025-05-19 07:05:00|46249|46229|46379.9|46359.9|46386.6|46366.6|46249|46229|177
1747638600000|2025-05-19 07:10:00|46383.2|46363.2|46491.6|46471.6|46511.6|46491.6|46383.2|46363.2|165
1747638900000|2025-05-19 07:15:00|46494.9|46474.9|46511.6|46491.6|46516.6|46496.6|46451.6|46431.6|91
1747639200000|2025-05-19 07:20:00|46508.4|46488.4|46481.7|46461.7|46516.6|46496.6|46445|46425|57
1747639500000|2025-05-19 07:25:00|46480|46460|46476.7|46456.7|46511.7|46491.7|46466.7|46446.7|57
1747639800000|2025-05-19 07:30:00|46481.7|46461.7|46481.7|46461.7|46519.2|46499.2|46481.7|46461.7|107
1747640100000|2025-05-19 07:35:00|46484.2|46464.2|46496.7|46476.7|46496.7|46476.7|46480.1|46460.1|34
1747640400000|2025-05-19 07:40:00|46497.6|46477.6|46479.3|46459.3|46504.2|46484.2|46445.1|46425.1|69
1747640700000|2025-05-19 07:45:00|46481.8|46461.8|46476.8|46456.8|46486.8|46466.8|46446.8|46426.8|26
1747641000000|2025-05-19 07:50:00|46478.4|46458.4|46469.3|46449.3|46499.3|46479.3|46456.8|46436.8|80
1747641300000|2025-05-19 07:55:00|46467.7|46447.7|46464.4|46444.4|46473.5|46453.5|46411.9|46391.9|86
1747641600000|2025-05-19 08:00:00|46463.6|46443.6|46379.4|46359.4|46485.2|46465.2|46374.4|46354.4|108
1747641900000|2025-05-19 08:05:00|46381|46361|46419.4|46399.4|46459.4|46439.4|46381|46361|62
1747642200000|2025-05-19 08:10:00|46421.1|46401.1|46354.5|46334.5|46421.9|46401.9|46311.9|46291.9|92
1747642500000|2025-05-19 08:15:00|46357|46337|46354.5|46334.5|46385.3|46365.3|46342.8|46322.8|35
1747642800000|2025-05-19 08:20:00|46356.1|46336.1|46354.5|46334.5|46367|46347|46337|46317|43
1747643100000|2025-05-19 08:25:00|46352|46332|46387|46367|46387|46367|46319.5|46299.5|52
1747643400000|2025-05-19 08:30:00|46388.7|46368.7|46374.6|46354.6|46404.5|46384.5|46359.6|46339.6|37
1747643700000|2025-05-19 08:35:00|46376.2|46356.2|46307.1|46287.1|46387.1|46367.1|46307.1|46287.1|47
1747644000000|2025-05-19 08:40:00|46308.7|46288.7|46297.1|46277.1|46362.1|46342.1|46269.6|46249.6|69
1747644300000|2025-05-19 08:45:00|46299.6|46279.6|46297.2|46277.2|46317.1|46297.1|46277.1|46257.1|25
1747644600000|2025-05-19 08:50:00|46302.1|46282.1|46333|46313|46367.2|46347.2|46302.1|46282.1|29
1747644900000|2025-05-19 08:55:00|46334.7|46314.7|46374.7|46354.7|46397.2|46377.2|46334.7|46314.7|62
1747645200000|2025-05-19 09:00:00|46376.4|46356.4|46447.2|46427.2|46486.4|46466.4|46349.7|46329.7|195
1747645500000|2025-05-19 09:05:00|46442.2|46422.2|46481.4|46461.4|46481.4|46461.4|46432.3|46412.3|22
1747645800000|2025-05-19 09:10:00|46480.6|46460.6|46457.3|46437.3|46482.3|46462.3|46447.3|46427.3|44
1747646100000|2025-05-19 09:15:00|46458.9|46438.9|46374.1|46354.1|46482.3|46462.3|46369.1|46349.1|92
1747646400000|2025-05-19 09:20:00|46376.6|46356.6|46329.1|46309.1|46376.6|46356.6|46316.6|46296.6|58
1747646700000|2025-05-19 09:25:00|46325.8|46305.8|46369.1|46349.1|46391.6|46371.6|46324.1|46304.1|41
1747647000000|2025-05-19 09:30:00|46371.6|46351.6|46441.7|46421.7|46466.6|46446.6|46371.6|46351.6|95
1747647300000|2025-05-19 09:35:00|46446.7|46426.7|46466.7|46446.7|46469.2|46449.2|46431.7|46411.7|42
1747647600000|2025-05-19 09:40:00|46471.7|46451.7|46480.8|46460.8|46481.7|46461.7|46456.7|46436.7|84
1747647900000|2025-05-19 09:45:00|46479.2|46459.2|46441.7|46421.7|46490.9|46470.9|46394.2|46374.2|101
1747648200000|2025-05-19 09:50:00|46444.2|46424.2|46459.3|46439.3|46480.9|46460.9|46421.7|46401.7|34
1747648500000|2025-05-19 09:55:00|46461.8|46441.8|46456.8|46436.8|46464.3|46444.3|46444.3|46424.3|18
1747648800000|2025-05-19 10:00:00|46458.4|46438.4|46421.1|46401.1|46464.3|46444.3|46399.3|46379.3|49
1747649100000|2025-05-19 10:05:00|46419.3|46399.3|46411.9|46391.9|46464.3|46444.3|46394.4|46374.4|95
1747649400000|2025-05-19 10:10:00|46414.4|46394.4|46436.9|46416.9|46439.4|46419.4|46406.9|46386.9|17
1747649700000|2025-05-19 10:15:00|46435.3|46415.3|46419.4|46399.4|46466.9|46446.9|46399.4|46379.4|46
1747650000000|2025-05-19 10:20:00|46421.9|46401.9|46474.5|46454.5|46482|46462|46421.9|46401.9|46
1747650300000|2025-05-19 10:25:00|46477|46457|46492|46472|46509.5|46489.5|46469.5|46449.5|58
1747650600000|2025-05-19 10:30:00|46489.5|46469.5|46474.5|46454.5|46495.4|46475.4|46449.5|46429.5|29
1747650900000|2025-05-19 10:35:00|46472.8|46452.8|46514.5|46494.5|46523.7|46503.7|46472.8|46452.8|65
1747651200000|2025-05-19 10:40:00|46516.2|46496.2|46492.1|46472.1|46529.5|46509.5|46480.4|46460.4|82
1747651500000|2025-05-19 10:45:00|46494.6|46474.6|46504.6|46484.6|46512.8|46492.8|46494.6|46474.6|46
1747651800000|2025-05-19 10:50:00|46503|46483|46550.5|46530.5|46577.9|46557.9|46499.6|46479.6|74
1747652100000|2025-05-19 10:55:00|46552.1|46532.1|46538|46518|46558.8|46538.8|46536.4|46516.4|67
1747652400000|2025-05-19 11:00:00|46536.4|46516.4|46554.7|46534.7|46569.7|46549.7|46523.8|46503.8|53
1747652700000|2025-05-19 11:05:00|46553.1|46533.1|46573|46553|46574.7|46554.7|46529.7|46509.7|115
1747653000000|2025-05-19 11:10:00|46575.5|46555.5|46556.4|46536.4|46588.8|46568.8|46556.4|46536.4|57
1747653300000|2025-05-19 11:15:00|46551.4|46531.4|46558|46538|46583|46563|46551.4|46531.4|57
1747653600000|2025-05-19 11:20:00|46556.4|46536.4|46548.9|46528.9|46585.6|46565.6|46540.6|46520.6|53
1747653900000|2025-05-19 11:25:00|46550.6|46530.6|46543.1|46523.1|46568.1|46548.1|46535.6|46515.6|69
1747654200000|2025-05-19 11:30:00|46541.5|46521.5|46631.4|46611.4|46649|46629|46541.5|46521.5|179
1747654500000|2025-05-19 11:35:00|46633.1|46613.1|46634|46614|46678.1|46658.1|46625.7|46605.7|143
1747654800000|2025-05-19 11:40:00|46642.3|46622.3|46660.7|46640.7|46673.2|46653.2|46640.7|46620.7|134
1747655100000|2025-05-19 11:45:00|46663.2|46643.2|46650.7|46630.7|46707.3|46687.3|46650.7|46630.7|200
1747655400000|2025-05-19 11:50:00|46648.2|46628.2|46660.8|46640.8|46668.2|46648.2|46641.6|46621.6|64
1747655700000|2025-05-19 11:55:00|46659.1|46639.1|46669.2|46649.2|46678.3|46658.3|46643.3|46623.3|127
1747656000000|2025-05-19 12:00:00|46671.7|46651.7|46668.3|46648.3|46708.3|46688.3|46646.7|46626.7|199
1747656300000|2025-05-19 12:05:00|46670.8|46650.8|46662.5|46642.5|46693.3|46673.3|46660.8|46640.8|91
1747656600000|2025-05-19 12:10:00|46660.8|46640.8|46671.7|46651.7|46685|46665|46645.9|46625.9|163
1747656900000|2025-05-19 12:15:00|46670.9|46650.9|46600.9|46580.9|46685.9|46665.9|46588.4|46568.4|227
1747657200000|2025-05-19 12:20:00|46590.2|46570.2|46554.3|46534.3|46613.4|46593.4|46543.4|46523.4|111
1747657500000|2025-05-19 12:25:00|46556.8|46536.8|46533.5|46513.5|46558.4|46538.4|46521|46501|114
1747657800000|2025-05-19 12:30:00|46535.1|46515.1|46428.5|46408.5|46539.2|46519.2|46418.5|46398.5|271
1747658100000|2025-05-19 12:35:00|46436|46416|46472.6|46452.6|46476|46456|46421|46401|104
1747658400000|2025-05-19 12:40:00|46473.5|46453.5|46478.5|46458.5|46490.2|46470.2|46468.5|46448.5|86
1747658700000|2025-05-19 12:45:00|46476|46456|46495.3|46475.3|46504.4|46484.4|46425.3|46405.3|181
1747659000000|2025-05-19 12:50:00|46493.7|46473.7|46464.5|46444.5|46517.8|46497.8|46437.8|46417.8|118
1747659300000|2025-05-19 12:55:00|46465.3|46445.3|46410.4|46390.4|46490.4|46470.4|46407.9|46387.9|262
1747659600000|2025-05-19 13:00:00|46409.5|46389.5|46467.9|46447.9|46545.4|46525.4|46409.5|46389.5|273
1747659900000|2025-05-19 13:05:00|46470.4|46450.4|46525.4|46505.4|46530.4|46510.4|46462.9|46442.9|134
1747660200000|2025-05-19 13:10:00|46523.8|46503.8|46605.5|46585.5|46634.6|46614.6|46522.9|46502.9|274
1747660500000|2025-05-19 13:15:00|46609.6|46589.6|46574.6|46554.6|46618|46598|46539.7|46519.7|176
1747660800000|2025-05-19 13:20:00|46575.5|46555.5|46640.5|46620.5|46650.5|46630.5|46558|46538|185
1747661100000|2025-05-19 13:25:00|46635.5|46615.5|46638.1|46618.1|46643.1|46623.1|46595.5|46575.5|120
1747661400000|2025-05-19 13:30:00|46639.7|46619.7|46645.6|46625.6|46660.6|46640.6|46580.6|46560.6|249
1747661700000|2025-05-19 13:35:00|46644|46624|46625.6|46605.6|46645.6|46625.6|46605.6|46585.6|115
1747662000000|2025-05-19 13:40:00|46627.2|46607.2|46665.6|46645.6|46701.4|46681.4|46627.2|46607.2|264
1747662300000|2025-05-19 13:45:00|46664|46644|46691.5|46671.5|46691.5|46671.5|46635.7|46615.7|205
1747662600000|2025-05-19 13:50:00|46693.2|46673.2|46626.6|46606.6|46693.2|46673.2|46612.3|46592.3|293
1747662900000|2025-05-19 13:55:00|46630|46610|46649.9|46629.9|46650.7|46630.7|46618.2|46598.2|110
1747663200000|2025-05-19 14:00:00|46650.7|46630.7|46644.9|46624.9|46660.7|46640.7|46581.6|46561.6|248
1747663500000|2025-05-19 14:05:00|46643.3|46623.3|46650.8|46630.8|46708.3|46688.3|46635.8|46615.8|174
1747663800000|2025-05-19 14:10:00|46651.7|46631.7|46616.8|46596.8|46672.5|46652.5|46587.7|46567.7|1091
1747664100000|2025-05-19 14:15:00|46614.3|46594.3|46664.3|46644.3|46679.3|46659.3|46612.7|46592.7|112
1747664400000|2025-05-19 14:20:00|46660.2|46640.2|46652.7|46632.7|46709.4|46689.4|46649.4|46629.4|251
1747664700000|2025-05-19 14:25:00|46651.1|46631.1|46633.5|46613.5|46651.9|46631.9|46623.5|46603.5|209
1747665000000|2025-05-19 14:30:00|46631.9|46611.9|46649.4|46629.4|46689.4|46669.4|46631.9|46611.9|110
1747665300000|2025-05-19 14:35:00|46646.9|46626.9|46672.7|46652.7|46686.1|46666.1|46645.3|46625.3|129
1747665600000|2025-05-19 14:40:00|46682.8|46662.8|46714.5|46694.5|46734.5|46714.5|46672|46652|246
1747665900000|2025-05-19 14:45:00|46716.1|46696.1|46769.5|46749.5|46802|46782|46714.5|46694.5|305
1747666200000|2025-05-19 14:50:00|46767.9|46747.9|46772.1|46752.1|46787|46767|46743.7|46723.7|175
1747666500000|2025-05-19 14:55:00|46770.4|46750.4|46797.8|46777.8|46804.6|46784.6|46769.6|46749.6|211
1747666800000|2025-05-19 15:00:00|46800.3|46780.3|46801.2|46781.2|46834.6|46814.6|46797.1|46777.1|226
1747667100000|2025-05-19 15:05:00|46799.6|46779.6|46844.6|46824.6|46894.6|46874.6|46799.6|46779.6|407
1747667400000|2025-05-19 15:10:00|46843|46823|46844.7|46824.7|46870.5|46850.5|46820.5|46800.5|255
1747667700000|2025-05-19 15:15:00|46845.6|46825.6|46869.7|46849.7|46887.2|46867.2|46845.6|46825.6|145
1747668000000|2025-05-19 15:20:00|46872.2|46852.2|46880.6|46860.6|46898.9|46878.9|46865.6|46845.6|217
1747668300000|2025-05-19 15:25:00|46882.2|46862.2|46900.6|46880.6|46923.9|46903.9|46876.5|46856.5|175
1747668600000|2025-05-19 15:30:00|46904.8|46884.8|46875.7|46855.7|46904.8|46884.8|46862.3|46842.3|681
1747668900000|2025-05-19 15:35:00|46874.1|46854.1|46844.1|46824.1|46896.6|46876.6|46842.5|46822.5|167
1747669200000|2025-05-19 15:40:00|46841.6|46821.6|46854.9|46834.9|46859.8|46839.8|46798.3|46778.3|268
1747669500000|2025-05-19 15:45:00|46856.5|46836.5|46859.9|46839.9|46874.9|46854.9|46844.9|46824.9|150
1747669800000|2025-05-19 15:50:00|46858.3|46838.3|46803.3|46783.3|46858.3|46838.3|46794.9|46774.9|104
1747670100000|2025-05-19 15:55:00|46805.8|46785.8|46758.3|46738.3|46805.8|46785.8|46757.5|46737.5|140
1747670400000|2025-05-19 16:00:00|46760.8|46740.8|46737.5|46717.5|46775|46755|46737.5|46717.5|130
1747670700000|2025-05-19 16:05:00|46735|46715|46788.3|46768.3|46788.3|46768.3|46717.5|46697.5|140
1747671000000|2025-05-19 16:10:00|46791.6|46771.6|46920|46900|46920|46900|46790|46770|320
1747671300000|2025-05-19 16:15:00|46921.7|46901.7|46870.1|46850.1|46964.3|46944.3|46867.4|46847.4|305
1747671600000|2025-05-19 16:20:00|46872.6|46852.6|46815.1|46795.1|46872.6|46852.6|46800.1|46780.1|90
1747671900000|2025-05-19 16:25:00|46812.6|46792.6|46812.5|46792.5|46815|46795|46785.1|46765.1|176
1747672200000|2025-05-19 16:30:00|46807.5|46787.5|46839.3|46819.3|46848.4|46828.4|46803.4|46783.4|138
1747672500000|2025-05-19 16:35:00|46838.4|46818.4|46851.1|46831.1|46859.3|46839.3|46822.7|46802.7|97
1747672800000|2025-05-19 16:40:00|46845.2|46825.2|46844.3|46824.3|46869.3|46849.3|46835.2|46815.2|131
1747673100000|2025-05-19 16:45:00|46845.2|46825.2|46877.8|46857.8|46895.2|46875.2|46833.6|46813.6|181
1747673400000|2025-05-19 16:50:00|46880.3|46860.3|46890.3|46870.3|46912|46892|46855.3|46835.3|257
1747673700000|2025-05-19 16:55:00|46885.3|46865.3|46894.4|46874.4|46934.4|46914.4|46875.3|46855.3|921
1747674000000|2025-05-19 17:00:00|46892.8|46872.8|46900.3|46880.3|46900.3|46880.3|46832.8|46812.8|183
1747674300000|2025-05-19 17:05:00|46895.3|46875.3|46865.4|46845.4|46902.9|46882.9|46865.4|46845.4|54
1747674600000|2025-05-19 17:10:00|46860.4|46840.4|46835.4|46815.4|46860.4|46840.4|46826.3|46806.3|58
1747674900000|2025-05-19 17:15:00|46837.9|46817.9|46865.4|46845.4|46880.4|46860.4|46837.9|46817.9|37
1747675200000|2025-05-19 17:20:00|46867.1|46847.1|46868.7|46848.7|46893.7|46873.7|46867.1|46847.1|218
1747675500000|2025-05-19 17:25:00|46873.7|46853.7|46848.7|46828.7|46883.7|46863.7|46847.1|46827.1|42
1747675800000|2025-05-19 17:30:00|46852.1|46832.1|46869.7|46849.7|46889.5|46869.5|46851.2|46831.2|26
1747676100000|2025-05-19 17:35:00|46868.8|46848.8|46819.7|46799.7|46868.8|46848.8|46817.2|46797.2|53
1747676400000|2025-05-19 17:40:00|46822.9|46802.9|46795.6|46775.6|46823.8|46803.8|46794.7|46774.7|61
1747676700000|2025-05-19 17:45:00|46797.2|46777.2|46798.9|46778.9|46827.2|46807.2|46790.6|46770.6|107
1747677000000|2025-05-19 17:50:00|46797.2|46777.2|46784.8|46764.8|46824.8|46804.8|46784.8|46764.8|50
1747677300000|2025-05-19 17:55:00|46783.2|46763.2|46799.8|46779.8|46806.4|46786.4|46778.9|46758.9|52
1747677600000|2025-05-19 18:00:00|46798.9|46778.9|46794|46774|46798.9|46778.9|46778.9|46758.9|31
1747677900000|2025-05-19 18:05:00|46793.1|46773.1|46799.9|46779.9|46801.5|46781.5|46789|46769|11
1747678200000|2025-05-19 18:10:00|46799|46779|46784|46764|46809|46789|46784|46764|29
1747678500000|2025-05-19 18:15:00|46785.6|46765.6|46788.2|46768.2|46809|46789|46779|46759|31
1747678800000|2025-05-19 18:20:00|46789.8|46769.8|46809.1|46789.1|46814.1|46794.1|46788.2|46768.2|27
1747679100000|2025-05-19 18:25:00|46811.6|46791.6|46809.1|46789.1|46823.2|46803.2|46804.1|46784.1|22
1747679400000|2025-05-19 18:30:00|46806.6|46786.6|46814.1|46794.1|46814.1|46794.1|46798.4|46778.4|29
1747679700000|2025-05-19 18:35:00|46817.4|46797.4|46854.2|46834.2|46854.2|46834.2|46817.4|46797.4|25
1747680000000|2025-05-19 18:40:00|46851.7|46831.7|46810.8|46790.8|46851.7|46831.7|46804.2|46784.2|19
1747680300000|2025-05-19 18:45:00|46809.2|46789.2|46826.7|46806.7|46826.7|46806.7|46809.2|46789.2|24
1747680600000|2025-05-19 18:50:00|46831.7|46811.7|46831.8|46811.8|46836.7|46816.7|46829.2|46809.2|13
1747680900000|2025-05-19 18:55:00|46829.3|46809.3|46829.3|46809.3|46844.3|46824.3|46827.7|46807.7|26
1747681200000|2025-05-19 19:00:00|46830.2|46810.2|46819.3|46799.3|46834.3|46814.3|46812.5|46792.5|41
1747681500000|2025-05-19 19:05:00|46816.1|46796.1|46829.3|46809.3|46832.7|46812.7|46812.7|46792.7|15
1747681800000|2025-05-19 19:10:00|46827.7|46807.7|46821.9|46801.9|46834.4|46814.4|46821.9|46801.9|8
1747682100000|2025-05-19 19:15:00|46819.4|46799.4|46791.9|46771.9|46819.4|46799.4|46791.9|46771.9|23
1747682400000|2025-05-19 19:20:00|46791|46771|46799.4|46779.4|46812.8|46792.8|46784.4|46764.4|21
1747682700000|2025-05-19 19:25:00|46796.9|46776.9|46797|46777|46799.4|46779.4|46789.4|46769.4|29
1747683000000|2025-05-19 19:30:00|46798.6|46778.6|46792.9|46772.9|46799.5|46779.5|46789.5|46769.5|28
1747683300000|2025-05-19 19:35:00|46792|46772|46799.5|46779.5|46806.1|46786.1|46789.5|46769.5|20
1747683600000|2025-05-19 19:40:00|46802|46782|46789.6|46769.6|46802|46782|46779.5|46759.5|41
1747683900000|2025-05-19 19:45:00|46792.1|46772.1|46809.6|46789.6|46812.8|46792.8|46792.1|46772.1|20
1747684200000|2025-05-19 19:50:00|46814.6|46794.6|46794.6|46774.6|46814.6|46794.6|46794.6|46774.6|55
1747684500000|2025-05-19 19:55:00|46793.7|46773.7|46818.8|46798.8|46819.6|46799.6|46789.6|46769.6|94
1747684800000|2025-05-19 20:00:00|46819.6|46799.6|46821.3|46801.3|46824.7|46804.7|46812.2|46792.2|38
1747685100000|2025-05-19 20:05:00|46823.1|46803.1|46837.2|46817.2|46839.7|46819.7|46823.1|46803.1|18
1747685400000|2025-05-19 20:10:00|46838.8|46818.8|46859.7|46839.7|46859.7|46839.7|46838.8|46818.8|26
1747685700000|2025-05-19 20:15:00|46861.4|46841.4|46855.6|46835.6|46862.2|46842.2|46851.5|46831.5|13
1747686000000|2025-05-19 20:20:00|46855.7|46835.7|46827.3|46807.3|46855.7|46835.7|46819.8|46799.8|37
1747686300000|2025-05-19 20:25:00|46826.4|46806.4|46822.3|46802.3|46827.3|46807.3|46818.2|46798.2|14
1747686600000|2025-05-19 20:30:00|46820.7|46800.7|46824.9|46804.9|46827.4|46807.4|46820.7|46800.7|6
1747686900000|2025-05-19 20:35:00|46827.4|46807.4|46819.9|46799.9|46827.4|46807.4|46814.9|46794.9|18
1747687200000|2025-05-19 20:40:00|46818.3|46798.3|46821.5|46801.5|46828.3|46808.3|46817.4|46797.4|6
1747687500000|2025-05-19 20:45:00|46819.9|46799.9|46827.4|46807.4|46832.4|46812.4|46819.9|46799.9|4
1747687800000|2025-05-19 20:50:00|46827.5|46807.5|46843.4|46823.4|46843.4|46823.4|46827.5|46807.5|36
1747688100000|2025-05-19 20:55:00|46842.5|46822.5|46835|46815|46847.5|46827.5|46825|46805|146
1747692000000|2025-05-19 22:00:00|46830.4|46810.4|46815.4|46795.4|46842.9|46822.9|46810.4|46790.4|28
1747692300000|2025-05-19 22:05:00|46817|46797|46875.4|46855.4|46880.4|46860.4|46817|46797|25
1747692600000|2025-05-19 22:10:00|46872.9|46852.9|46863|46843|46881.3|46861.3|46853.8|46833.8|40
1747692900000|2025-05-19 22:15:00|46868|46848|46870.5|46850.5|46870.5|46850.5|46855.5|46835.5|9
1747693200000|2025-05-19 22:20:00|46872.1|46852.1|46871.4|46851.4|46878|46858|46870.5|46850.5|3
1747693500000|2025-05-19 22:25:00|46870.5|46850.5|46880.5|46860.5|46880.5|46860.5|46870.5|46850.5|3
1747693800000|2025-05-19 22:30:00|46880.6|46860.6|46878.1|46858.1|46885.6|46865.6|46870.6|46850.6|15
1747694100000|2025-05-19 22:35:00|46880.6|46860.6|46878.1|46858.1|46885.6|46865.6|46875.6|46855.6|4
1747694400000|2025-05-19 22:40:00|46875.6|46855.6|46860.6|46840.6|46878.1|46858.1|46860.6|46840.6|2
1747694700000|2025-05-19 22:45:00|46858.1|46838.1|46848.2|46828.2|46858.2|46838.2|46845.7|46825.7|4
1747695000000|2025-05-19 22:50:00|46849.8|46829.8|46845.7|46825.7|46850.7|46830.7|46840.7|46820.7|2
1747695300000|2025-05-19 22:55:00|46840.7|46820.7|46854.8|46834.8|46854.8|46834.8|46840.7|46820.7|2
1747695600000|2025-05-19 23:00:00|46857.3|46837.3|46850.8|46830.8|46858.2|46838.2|46840.7|46820.7|15
1747695900000|2025-05-19 23:05:00|46854.9|46834.9|46855.8|46835.8|46858.3|46838.3|46845.8|46825.8|9
1747696200000|2025-05-19 23:10:00|46857.4|46837.4|46862.4|46842.4|46873.3|46853.3|46857.4|46837.4|8
1747696500000|2025-05-19 23:15:00|46863.3|46843.3|46875.9|46855.9|46875.9|46855.9|46855.8|46835.8|15
1747696800000|2025-05-19 23:20:00|46874.2|46854.2|46870.9|46850.9|46874.2|46854.2|46870.9|46850.9|5
1747697100000|2025-05-19 23:25:00|46872.5|46852.5|46873.4|46853.4|46875.9|46855.9|46865.9|46845.9|5
1747697400000|2025-05-19 23:30:00|46871.8|46851.8|46870.9|46850.9|46880.9|46860.9|46868.4|46848.4|28
1747697700000|2025-05-19 23:35:00|46869.3|46849.3|46883.5|46863.5|46888.5|46868.5|46869.3|46849.3|5
1747698000000|2025-05-19 23:40:00|46886|46866|46873.5|46853.5|46891|46871|46871|46851|19
1747698300000|2025-05-19 23:45:00|46872.6|46852.6|46868.5|46848.5|46872.6|46852.6|46858.5|46838.5|3
1747698600000|2025-05-19 23:50:00|46866.9|46846.9|46856.1|46836.1|46871.1|46851.1|46856.1|46836.1|7
1747698900000|2025-05-19 23:55:00|46858.6|46838.6|46856.1|46836.1|46863.6|46843.6|46851.1|46831.1|8
1747699200000|2025-05-20 00:00:00|46852|46832|46848.6|46828.6|46861.1|46841.1|46841.1|46821.1|66
1747699500000|2025-05-20 00:05:00|46846.1|46826.1|46846.2|46826.2|46853.6|46833.6|46828.6|46808.6|26
1747699800000|2025-05-20 00:10:00|46848.7|46828.7|46864.6|46844.6|46896.2|46876.2|46848.7|46828.7|34
1747700100000|2025-05-20 00:15:00|46863.7|46843.7|46806.2|46786.2|46863.7|46843.7|46801.2|46781.2|46
1747700400000|2025-05-20 00:20:00|46804.6|46784.6|46782.9|46762.9|46806.2|46786.2|46781.2|46761.2|22
1747700700000|2025-05-20 00:25:00|46783.7|46763.7|46763.8|46743.8|46783.7|46763.7|46761.2|46741.2|36
1747701000000|2025-05-20 00:30:00|46756.3|46736.3|46762.9|46742.9|46768.8|46748.8|46746.3|46726.3|48
1747701300000|2025-05-20 00:35:00|46761.3|46741.3|46753.8|46733.8|46786.3|46766.3|46751.3|46731.3|12
1747701600000|2025-05-20 00:40:00|46751.3|46731.3|46759.8|46739.8|46761.4|46741.4|46736.3|46716.3|28
1747701900000|2025-05-20 00:45:00|46761.4|46741.4|46753.9|46733.9|46766.4|46746.4|46743|46723|26
1747702200000|2025-05-20 00:50:00|46752.3|46732.3|46736.4|46716.4|46755.5|46735.5|46728.9|46708.9|24
1747702500000|2025-05-20 00:55:00|46738.9|46718.9|46741.5|46721.5|46748.9|46728.9|46731.4|46711.4|19
1747702800000|2025-05-20 01:00:00|46744|46724|46749.9|46729.9|46759|46739|46731.5|46711.5|101
1747703100000|2025-05-20 01:05:00|46749|46729|46711.5|46691.5|46758.1|46738.1|46706.5|46686.5|59
1747703400000|2025-05-20 01:10:00|46714.7|46694.7|46731.5|46711.5|46734|46714|46681.5|46661.5|46
1747703700000|2025-05-20 01:15:00|46728.3|46708.3|46746.6|46726.6|46749.1|46729.1|46716.6|46696.6|20
1747704000000|2025-05-20 01:20:00|46744.1|46724.1|46675.7|46655.7|46744.1|46724.1|46674.1|46654.1|54
1747704300000|2025-05-20 01:25:00|46678.2|46658.2|46714.1|46694.1|46727.3|46707.3|46678.2|46658.2|38
1747704600000|2025-05-20 01:30:00|46715|46695|46716.7|46696.7|46721.7|46701.7|46686.6|46666.6|16
1747704900000|2025-05-20 01:35:00|46721.7|46701.7|46829.2|46809.2|46831.7|46811.7|46715.8|46695.8|54
1747705200000|2025-05-20 01:40:00|46827.6|46807.6|46741.7|46721.7|46827.6|46807.6|46741.7|46721.7|39
1747705500000|2025-05-20 01:45:00|46739.2|46719.2|46734.3|46714.3|46739.2|46719.2|46711.7|46691.7|22
1747705800000|2025-05-20 01:50:00|46731.8|46711.8|46731.8|46711.8|46736.8|46716.8|46711.8|46691.8|12
1747706100000|2025-05-20 01:55:00|46733.4|46713.4|46689.3|46669.3|46734.3|46714.3|46670.2|46650.2|21
1747706400000|2025-05-20 02:00:00|46690.9|46670.9|46716.8|46696.8|46734.3|46714.3|46689.3|46669.3|28
1747706700000|2025-05-20 02:05:00|46714.3|46694.3|46666.9|46646.9|46729.3|46709.3|46664.4|46644.4|24
1747707000000|2025-05-20 02:10:00|46670.3|46650.3|46651.9|46631.9|46679.4|46659.4|46626.9|46606.9|65
1747707300000|2025-05-20 02:15:00|46653.5|46633.5|46626.2|46606.2|46653.5|46633.5|46626.2|46606.2|21
1747707600000|2025-05-20 02:20:00|46623.7|46603.7|46632|46612|46639.5|46619.5|46623.7|46603.7|11
1747707900000|2025-05-20 02:25:00|46632.9|46612.9|46637|46617|46649.5|46629.5|46632.9|46612.9|14
1747708200000|2025-05-20 02:30:00|46637.9|46617.9|46657|46637|46659.5|46639.5|46634.5|46614.5|23
1747708500000|2025-05-20 02:35:00|46655.4|46635.4|46667.1|46647.1|46689.5|46669.5|46652|46632|37
1747708800000|2025-05-20 02:40:00|46665.5|46645.5|46672.1|46652.1|46674.6|46654.6|46657.1|46637.1|6
1747709100000|2025-05-20 02:45:00|46671.2|46651.2|46657.1|46637.1|46683.7|46663.7|46626.4|46606.4|35
1747709400000|2025-05-20 02:50:00|46654.6|46634.6|46662.1|46642.1|46684.6|46664.6|46654.6|46634.6|25
1747709700000|2025-05-20 02:55:00|46659.6|46639.6|46682.2|46662.2|46687.2|46667.2|46628.9|46608.9|18
1747710000000|2025-05-20 03:00:00|46680.6|46660.6|46712.2|46692.2|46716.3|46696.3|46652.2|46632.2|82
1747710300000|2025-05-20 03:05:00|46709.7|46689.7|46727.2|46707.2|46754.7|46734.7|46694.7|46674.7|49
1747710600000|2025-05-20 03:10:00|46726.3|46706.3|46728.2|46708.2|46757.3|46737.3|46723.1|46703.1|34
1747710900000|2025-05-20 03:15:00|46727.3|46707.3|46729.8|46709.8|46747.3|46727.3|46712.3|46692.3|14
1747711200000|2025-05-20 03:20:00|46728.9|46708.9|46747.3|46727.3|46749.8|46729.8|46727.3|46707.3|9
1747711500000|2025-05-20 03:25:00|46739.8|46719.8|46759.9|46739.9|46769.9|46749.9|46723.2|46703.2|13
1747711800000|2025-05-20 03:30:00|46755.8|46735.8|46702.4|46682.4|46755.8|46735.8|46698.3|46678.3|13
1747712100000|2025-05-20 03:35:00|46707.4|46687.4|46729.9|46709.9|46729.9|46709.9|46698.3|46678.3|28
1747712400000|2025-05-20 03:40:00|46732.4|46712.4|46727.4|46707.4|46740.8|46720.8|46719.9|46699.9|14
1747712700000|2025-05-20 03:45:00|46724.9|46704.9|46705|46685|46735|46715|46705|46685|12
1747713000000|2025-05-20 03:50:00|46703.4|46683.4|46715|46695|46720|46700|46682.5|46662.5|14
1747713300000|2025-05-20 03:55:00|46714.1|46694.1|46692.5|46672.5|46715|46695|46692.5|46672.5|4
1747713600000|2025-05-20 04:00:00|46690|46670|46645.1|46625.1|46690|46670|46641|46621|22
1747713900000|2025-05-20 04:05:00|46647.6|46627.6|46637.6|46617.6|46657.6|46637.6|46632.6|46612.6|10
1747714200000|2025-05-20 04:10:00|46640.1|46620.1|46630.1|46610.1|46647.6|46627.6|46626|46606|25
1747714500000|2025-05-20 04:15:00|46628.5|46608.5|46640.2|46620.2|46650.1|46630.1|46624.4|46604.4|15
1747714800000|2025-05-20 04:20:00|46638.6|46618.6|46590.2|46570.2|46638.6|46618.6|46577.7|46557.7|66
1747715100000|2025-05-20 04:25:00|46587.7|46567.7|46615.2|46595.2|46625.2|46605.2|46587.7|46567.7|30
1747715400000|2025-05-20 04:30:00|46612.7|46592.7|46585.2|46565.2|46612.7|46592.7|46547.7|46527.7|33
1747715700000|2025-05-20 04:35:00|46587.7|46567.7|46565.3|46545.3|46591.9|46571.9|46563.7|46543.7|11
1747716000000|2025-05-20 04:40:00|46566.9|46546.9|46577.8|46557.8|46577.8|46557.8|46557.8|46537.8|7
1747716300000|2025-05-20 04:45:00|46578.7|46558.7|46595.3|46575.3|46605.3|46585.3|46578.7|46558.7|32
1747716600000|2025-05-20 04:50:00|46596.9|46576.9|46597.9|46577.9|46602|46582|46590.3|46570.3|22
1747716900000|2025-05-20 04:55:00|46597|46577|46592.9|46572.9|46607.9|46587.9|46577.2|46557.2|9
1747717200000|2025-05-20 05:00:00|46597|46577|46600.4|46580.4|46610.4|46590.4|46581.3|46561.3|29
1747717500000|2025-05-20 05:05:00|46598.8|46578.8|46643|46623|46643|46623|46598.8|46578.8|58
1747717800000|2025-05-20 05:10:00|46645.5|46625.5|46606.4|46586.4|46645.5|46625.5|46603.9|46583.9|8
1747718100000|2025-05-20 05:15:00|46609.6|46589.6|46633|46613|46637.1|46617.1|46609.6|46589.6|3
1747718400000|2025-05-20 05:20:00|46633.9|46613.9|46630.5|46610.5|46642.1|46622.1|46624.6|46604.6|6
1747718700000|2025-05-20 05:25:00|46633|46613|46658.1|46638.1|46675.6|46655.6|46633|46613|23
1747719000000|2025-05-20 05:30:00|46663.1|46643.1|46635.6|46615.6|46685.6|46665.6|46635.6|46615.6|61
1747719300000|2025-05-20 05:35:00|46634|46614|46587.2|46567.2|46638.1|46618.1|46576.5|46556.5|98
1747719600000|2025-05-20 05:40:00|46585.6|46565.6|46498.2|46478.2|46585.6|46565.6|46484.8|46464.8|141
1747719900000|2025-05-20 05:45:00|46496.6|46476.6|46491.6|46471.6|46497.3|46477.3|46460.7|46440.7|78
1747720200000|2025-05-20 05:50:00|46490.7|46470.7|46439.1|46419.1|46490.7|46470.7|46438.2|46418.2|43
1747720500000|2025-05-20 05:55:00|46438.2|46418.2|46418.3|46398.3|46448.2|46428.2|46415.8|46395.8|66
1747720800000|2025-05-20 06:00:00|46415.8|46395.8|46403.3|46383.3|46418.3|46398.3|46388.3|46368.3|101
1747721100000|2025-05-20 06:05:00|46404.9|46384.9|46433.3|46413.3|46445.8|46425.8|46398.3|46378.3|63
1747721400000|2025-05-20 06:10:00|46432.4|46412.4|46428.3|46408.3|46449.9|46429.9|46410.8|46390.8|79
1747721700000|2025-05-20 06:15:00|46430.8|46410.8|46460.9|46440.9|46473.4|46453.4|46418.4|46398.4|50
1747722000000|2025-05-20 06:20:00|46463.4|46443.4|46448.4|46428.4|46468.4|46448.4|46428.4|46408.4|24
1747722300000|2025-05-20 06:25:00|46445.9|46425.9|46440.9|46420.9|46458.4|46438.4|46420.9|46400.9|45
1747722600000|2025-05-20 06:30:00|46438.4|46418.4|46342.6|46322.6|46438.4|46418.4|46342.6|46322.6|146
1747722900000|2025-05-20 06:35:00|46341|46321|46351|46331|46384.4|46364.4|46339.4|46319.4|41
1747723200000|2025-05-20 06:40:00|46349.4|46329.4|46338.5|46318.5|46349.4|46329.4|46323.5|46303.5|75
1747723500000|2025-05-20 06:45:00|46333.5|46313.5|46343.6|46323.6|46381|46361|46323.5|46303.5|193
1747723800000|2025-05-20 06:50:00|46346.1|46326.1|46308.6|46288.6|46346.1|46326.1|46308.6|46288.6|62
1747724100000|2025-05-20 06:55:00|46313.6|46293.6|46330.2|46310.2|46330.4|46310.4|46296.1|46276.1|59
1747724400000|2025-05-20 07:00:00|46331.1|46311.1|46206.4|46186.4|46335.2|46315.2|46162.9|46142.9|246
1747724700000|2025-05-20 07:05:00|46210.5|46190.5|46195.5|46175.5|46223|46203|46180.5|46160.5|226
1747725000000|2025-05-20 07:10:00|46197.1|46177.1|46145.5|46125.5|46200.5|46180.5|46145.5|46125.5|134
1747725300000|2025-05-20 07:15:00|46143|46123|46143.9|46123.9|46160.5|46140.5|46130.5|46110.5|97
1747725600000|2025-05-20 07:20:00|46141.4|46121.4|46120.6|46100.6|46158.1|46138.1|46098|46078|160
1747725900000|2025-05-20 07:25:00|46122.2|46102.2|46125.6|46105.6|46128.1|46108.1|46061.5|46041.5|158
1747726200000|2025-05-20 07:30:00|46124|46104|46130.6|46110.6|46155.6|46135.6|46112.4|46092.4|106
1747726500000|2025-05-20 07:35:00|46135.6|46115.6|46127.5|46107.5|46143.1|46123.1|46095.6|46075.6|86
1747726800000|2025-05-20 07:40:00|46129.1|46109.1|46140|46120|46152.5|46132.5|46096.8|46076.8|114
1747727100000|2025-05-20 07:45:00|46136.8|46116.8|46142.5|46122.5|46142.5|46122.5|46105|46085|50
1747727400000|2025-05-20 07:50:00|46139.3|46119.3|46182.6|46162.6|46197.6|46177.6|46122.5|46102.5|98
1747727700000|2025-05-20 07:55:00|46181|46161|46177.6|46157.6|46199.2|46179.2|46166|46146|37
1747728000000|2025-05-20 08:00:00|46185.1|46165.1|46197.6|46177.6|46247.6|46227.6|46178.5|46158.5|204
1747728300000|2025-05-20 08:05:00|46202.6|46182.6|46280.2|46260.2|46287.6|46267.6|46182.6|46162.6|142
1747728600000|2025-05-20 08:10:00|46276.7|46256.7|46297.7|46277.7|46306.8|46286.8|46256.1|46236.1|97
1747728900000|2025-05-20 08:15:00|46301.8|46281.8|46352.7|46332.7|46377.7|46357.7|46301.8|46281.8|208
1747729200000|2025-05-20 08:20:00|46354.3|46334.3|46384.3|46364.3|46412.7|46392.7|46352.7|46332.7|144
1747729500000|2025-05-20 08:25:00|46382.7|46362.7|46362.8|46342.8|46385.2|46365.2|46335.3|46315.3|67
1747729800000|2025-05-20 08:30:00|46361.2|46341.2|46354.6|46334.6|46431.2|46411.2|46354.6|46334.6|72
1747730100000|2025-05-20 08:35:00|46357.8|46337.8|46332.8|46312.8|46365.3|46345.3|46325.3|46305.3|87
1747730400000|2025-05-20 08:40:00|46333.7|46313.7|46337.9|46317.9|46377.9|46357.9|46330.3|46310.3|31
1747730700000|2025-05-20 08:45:00|46336.3|46316.3|46372.9|46352.9|46375.4|46355.4|46326.3|46306.3|50
1747731000000|2025-05-20 08:50:00|46375.4|46355.4|46335.4|46315.4|46382.9|46362.9|46333.8|46313.8|39
1747731300000|2025-05-20 08:55:00|46332.9|46312.9|46363|46343|46365.5|46345.5|46330.4|46310.4|28
1747731600000|2025-05-20 09:00:00|46368|46348|46363|46343|46403|46383|46345.5|46325.5|73
1747731900000|2025-05-20 09:05:00|46365.5|46345.5|46391.2|46371.2|46410.3|46390.3|46363|46343|39
1747732200000|2025-05-20 09:10:00|46396.2|46376.2|46381.2|46361.2|46406.2|46386.2|46366.2|46346.2|24
1747732500000|2025-05-20 09:15:00|46382.8|46362.8|46336.3|46316.3|46393.7|46373.7|46335.4|46315.4|46
1747732800000|2025-05-20 09:20:00|46335.4|46315.4|46368.8|46348.8|46376.3|46356.3|46335.4|46315.4|18
1747733100000|2025-05-20 09:25:00|46366.3|46346.3|46358.8|46338.8|46378.8|46358.8|46341.3|46321.3|46
1747733400000|2025-05-20 09:30:00|46361.3|46341.3|46474.8|46454.8|46493.9|46473.9|46361.3|46341.3|79
1747733700000|2025-05-20 09:35:00|46478.9|46458.9|46513.9|46493.9|46543.9|46523.9|46463.9|46443.9|79
1747734000000|2025-05-20 09:40:00|46516.4|46496.4|46533.9|46513.9|46552.3|46532.3|46508.9|46488.9|66
1747734300000|2025-05-20 09:45:00|46534.8|46514.8|46566.5|46546.5|46591.4|46571.4|46531.4|46511.4|117
1747734600000|2025-05-20 09:50:00|46568|46548|46569.2|46549.2|46579|46559|46539.2|46519.2|111
1747734900000|2025-05-20 09:55:00|46572.4|46552.4|46593.3|46573.3|46610.8|46590.8|46558.3|46538.3|85
1747735200000|2025-05-20 10:00:00|46583.3|46563.3|46540.9|46520.9|46583.3|46563.3|46540.9|46520.9|82
1747735500000|2025-05-20 10:05:00|46535.2|46515.2|46530.9|46510.9|46535.9|46515.9|46488.4|46468.4|95
1747735800000|2025-05-20 10:10:00|46533.4|46513.4|46550.9|46530.9|46550.9|46530.9|46513.4|46493.4|65
1747736100000|2025-05-20 10:15:00|46551.8|46531.8|46545.9|46525.9|46568.4|46548.4|46538.4|46518.4|52
1747736400000|2025-05-20 10:20:00|46545|46525|46589.2|46569.2|46594.2|46574.2|46531|46511|59
1747736700000|2025-05-20 10:25:00|46588.3|46568.3|46626.7|46606.7|46629.9|46609.9|46588.3|46568.3|65
1747737000000|2025-05-20 10:30:00|46629.2|46609.2|46641.7|46621.7|46666.7|46646.7|46629.2|46609.2|130
1747737300000|2025-05-20 10:35:00|46636.7|46616.7|46591.8|46571.8|46656.7|46636.7|46591.8|46571.8|108
1747737600000|2025-05-20 10:40:00|46592.7|46572.7|46576.8|46556.8|46595.2|46575.2|46564.3|46544.3|32
1747737900000|2025-05-20 10:45:00|46578.4|46558.4|46571.8|46551.8|46595.2|46575.2|46555.9|46535.9|47
1747738200000|2025-05-20 10:50:00|46575.9|46555.9|46556.8|46536.8|46596.8|46576.8|46551.8|46531.8|44
1747738500000|2025-05-20 10:55:00|46558.4|46538.4|46594.4|46574.4|46611|46591|46551.9|46531.9|69
1747738800000|2025-05-20 11:00:00|46596|46576|46614.4|46594.4|46616.9|46596.9|46593.7|46573.7|65
1747739100000|2025-05-20 11:05:00|46615.3|46595.3|46606|46586|46628.5|46608.5|46596.9|46576.9|51
1747739400000|2025-05-20 11:10:00|46604.4|46584.4|46594.5|46574.5|46616.9|46596.9|46591.9|46571.9|48
1747739700000|2025-05-20 11:15:00|46593.6|46573.6|46612|46592|46617|46597|46579.5|46559.5|69
1747740000000|2025-05-20 11:20:00|46607|46587|46582|46562|46607|46587|46574.5|46554.5|18
1747740300000|2025-05-20 11:25:00|46587|46567|46604.6|46584.6|46617|46597|46587|46567|52
1747740600000|2025-05-20 11:30:00|46606.2|46586.2|46667.1|46647.1|46673.7|46653.7|46598|46578|311
1747740900000|2025-05-20 11:35:00|46672.1|46652.1|46732.1|46712.1|46732.1|46712.1|46662.1|46642.1|196
1747741200000|2025-05-20 11:40:00|46728|46708|46642.2|46622.2|46728|46708|46642.1|46622.1|84
1747741500000|2025-05-20 11:45:00|46630.3|46610.3|46587.2|46567.2|46637.2|46617.2|46564|46544|107
1747741800000|2025-05-20 11:50:00|46585.6|46565.6|46529.7|46509.7|46592.2|46572.2|46529.7|46509.7|61
1747742100000|2025-05-20 11:55:00|46531.3|46511.3|46614.7|46594.7|46624.7|46604.7|46530.6|46510.6|84
1747742400000|2025-05-20 12:00:00|46612.2|46592.2|46628.9|46608.9|46648.8|46628.8|46604.7|46584.7|111
1747742700000|2025-05-20 12:05:00|46630.5|46610.5|46632.3|46612.3|46648|46628|46617.3|46597.3|91
1747743000000|2025-05-20 12:10:00|46627.3|46607.3|46644.8|46624.8|46660.7|46640.7|46589.8|46569.8|117
1747743300000|2025-05-20 12:15:00|46647.3|46627.3|46602.4|46582.4|46657.3|46637.3|46602.4|46582.4|71
1747743600000|2025-05-20 12:20:00|46605.8|46585.8|46552.4|46532.4|46647.4|46627.4|46549.9|46529.9|84
1747743900000|2025-05-20 12:25:00|46543.3|46523.3|46549.9|46529.9|46559.9|46539.9|46534.9|46514.9|155
1747744200000|2025-05-20 12:30:00|46552.4|46532.4|46545|46525|46587.4|46567.4|46489|46469|226
1747744500000|2025-05-20 12:35:00|46547.5|46527.5|46550|46530|46570|46550|46522.5|46502.5|105
1747744800000|2025-05-20 12:40:00|46541.8|46521.8|46557.5|46537.5|46560|46540|46508.4|46488.4|118
1747745100000|2025-05-20 12:45:00|46555.9|46535.9|46547.5|46527.5|46570|46550|46515.9|46495.9|83
1747745400000|2025-05-20 12:50:00|46549.1|46529.1|46537.6|46517.6|46565.1|46545.1|46514.4|46494.4|90
1747745700000|2025-05-20 12:55:00|46536|46516|46484.4|46464.4|46542.6|46522.6|46452.6|46432.6|373
1747746000000|2025-05-20 13:00:00|46486.9|46466.9|46512|46492|46534.5|46514.5|46476.9|46456.9|264
1747746300000|2025-05-20 13:05:00|46511.1|46491.1|46530.4|46510.4|46538.6|46518.6|46484.5|46464.5|194
1747746600000|2025-05-20 13:10:00|46534.5|46514.5|46413.6|46393.6|46559.5|46539.5|46390.4|46370.4|279
1747746900000|2025-05-20 13:15:00|46416.1|46396.1|46424.6|46404.6|46439.5|46419.5|46388.9|46368.9|151
1747747200000|2025-05-20 13:20:00|46423|46403|46407.1|46387.1|46442.1|46422.1|46323|46303|328
1747747500000|2025-05-20 13:25:00|46405.5|46385.5|46335.5|46315.5|46437.1|46417.1|46335.5|46315.5|192
1747747800000|2025-05-20 13:30:00|46337.1|46317.1|46413.7|46393.7|46419.6|46399.6|46327.3|46307.3|297
1747748100000|2025-05-20 13:35:00|46414.6|46394.6|46405.6|46385.6|46452.2|46432.2|46403.1|46383.1|220
1747748400000|2025-05-20 13:40:00|46404.7|46384.7|46426.3|46406.3|46456.1|46436.1|46387.2|46367.2|369
1747748700000|2025-05-20 13:45:00|46427.9|46407.9|46448.8|46428.8|46472.9|46452.9|46423.8|46403.8|265
1747749000000|2025-05-20 13:50:00|46450.4|46430.4|46572.9|46552.9|46599.5|46579.5|46436.3|46416.3|575
1747749300000|2025-05-20 13:55:00|46571.4|46551.4|46527.3|46507.3|46583|46563|46520.5|46500.5|301
1747749600000|2025-05-20 14:00:00|46528.9|46508.9|46592.3|46572.3|46658|46638|46528.9|46508.9|390
1747749900000|2025-05-20 14:05:00|46594.8|46574.8|46604.9|46584.9|46620.5|46600.5|46584.8|46564.8|244
1747750200000|2025-05-20 14:10:00|46602.4|46582.4|46608.1|46588.1|46620.6|46600.6|46577.1|46557.1|457
1747750500000|2025-05-20 14:15:00|46617.2|46597.2|46716.3|46696.3|46716.3|46696.3|46588.1|46568.1|705
1747750800000|2025-05-20 14:20:00|46713.8|46693.8|46718.8|46698.8|46741.3|46721.3|46683.1|46663.1|362
1747751100000|2025-05-20 14:25:00|46723.8|46703.8|46666.3|46646.3|46735.4|46715.4|46622.2|46602.2|315
1747751400000|2025-05-20 14:30:00|46668.8|46648.8|46671.4|46651.4|46716.3|46696.3|46667.3|46647.3|242
1747751700000|2025-05-20 14:35:00|46669.8|46649.8|46658.2|46638.2|46673.2|46653.2|46624.8|46604.8|264
1747752000000|2025-05-20 14:40:00|46656.6|46636.6|46644.2|46624.2|46660.7|46640.7|46635.7|46615.7|190
1747752300000|2025-05-20 14:45:00|46641.7|46621.7|46648.3|46628.3|46673.3|46653.3|46635.8|46615.8|179
1747752600000|2025-05-20 14:50:00|46649.9|46629.9|46671.7|46651.7|46679.9|46659.9|46608.3|46588.3|156
1747752900000|2025-05-20 14:55:00|46673.3|46653.3|46650.8|46630.8|46683.3|46663.3|46636.7|46616.7|161
1747753200000|2025-05-20 15:00:00|46653.3|46633.3|46636.1|46616.1|46681.5|46661.5|46623.4|46603.4|192
1747753500000|2025-05-20 15:05:00|46637.7|46617.7|46615.9|46595.9|46638.4|46618.4|46598.4|46578.4|182
1747753800000|2025-05-20 15:10:00|46616.8|46596.8|46625.9|46605.9|46625.9|46605.9|46588.4|46568.4|253
1747754100000|2025-05-20 15:15:00|46628.4|46608.4|46640|46620|46668.4|46648.4|46623.4|46603.4|192
1747754400000|2025-05-20 15:20:00|46639.4|46619.4|46598.5|46578.5|46648.5|46628.5|46598.5|46578.5|185
1747754700000|2025-05-20 15:25:00|46596|46576|46621|46601|46663.5|46643.5|46596|46576|143
1747755000000|2025-05-20 15:30:00|46622.6|46602.6|46623.6|46603.6|46643.5|46623.5|46603.5|46583.5|159
1747755300000|2025-05-20 15:35:00|46624.5|46604.5|46591.1|46571.1|46626.1|46606.1|46583.6|46563.6|157
1747755600000|2025-05-20 15:40:00|46592.7|46572.7|46593.6|46573.6|46606.1|46586.1|46576.1|46556.1|127
1747755900000|2025-05-20 15:45:00|46591.1|46571.1|46581.1|46561.1|46593.6|46573.6|46558.6|46538.6|91
1747756200000|2025-05-20 15:50:00|46577.7|46557.7|46563.7|46543.7|46577.7|46557.7|46561.2|46541.2|99
1747756500000|2025-05-20 15:55:00|46564.6|46544.6|46549.6|46529.6|46572.8|46552.8|46543.7|46523.7|85
1747756800000|2025-05-20 16:00:00|46548.7|46528.7|46514.6|46494.6|46568.7|46548.7|46513.1|46493.1|75
1747757100000|2025-05-20 16:05:00|46515.6|46495.6|46558.8|46538.8|46559.7|46539.7|46508.7|46488.7|132
1747757400000|2025-05-20 16:10:00|46560.3|46540.3|46546.3|46526.3|46583.8|46563.8|46546.3|46526.3|74
1747757700000|2025-05-20 16:15:00|46547.9|46527.9|46566.3|46546.3|46566.3|46546.3|46534.7|46514.7|76
1747758000000|2025-05-20 16:20:00|46567.9|46547.9|46586.4|46566.4|46588.9|46568.9|46558.8|46538.8|175
1747758300000|2025-05-20 16:25:00|46584.8|46564.8|46613.9|46593.9|46633.9|46613.9|46568.9|46548.9|198
1747758600000|2025-05-20 16:30:00|46616.4|46596.4|46668.9|46648.9|46683|46663|46615.5|46595.5|213
1747758900000|2025-05-20 16:35:00|46667.3|46647.3|46677.4|46657.4|46693.9|46673.9|46646.4|46626.4|216
1747759200000|2025-05-20 16:40:00|46678.9|46658.9|46709|46689|46713.1|46693.1|46678.9|46658.9|152
1747759500000|2025-05-20 16:45:00|46710.6|46690.6|46741.5|46721.5|46751.5|46731.5|46710.6|46690.6|292
1747759800000|2025-05-20 16:50:00|46739|46719|46761.5|46741.5|46765.6|46745.6|46726.5|46706.5|309
1747760100000|2025-05-20 16:55:00|46764|46744|46753.1|46733.1|46770|46750|46726.6|46706.6|908
1747760400000|2025-05-20 17:00:00|46753.2|46733.2|46832.3|46812.3|46832.3|46812.3|46753.2|46733.2|437
1747760700000|2025-05-20 17:05:00|46824.8|46804.8|46817.3|46797.3|46837.3|46817.3|46797.3|46777.3|156
1747761000000|2025-05-20 17:10:00|46818.9|46798.9|46822.3|46802.3|46832.3|46812.3|46808.2|46788.2|38
1747761300000|2025-05-20 17:15:00|46824.8|46804.8|46827.4|46807.4|46832.3|46812.3|46817.3|46797.3|35
1747761600000|2025-05-20 17:20:00|46828.9|46808.9|46835.8|46815.8|46842.4|46822.4|46822.4|46802.4|58
1747761900000|2025-05-20 17:25:00|46834.9|46814.9|46795.8|46775.8|46834.9|46814.9|46795.8|46775.8|28
1747762200000|2025-05-20 17:30:00|46797.4|46777.4|46807.4|46787.4|46822.4|46802.4|46797.4|46777.4|55
1747762500000|2025-05-20 17:35:00|46812.4|46792.4|46802.5|46782.5|46817.4|46797.4|46797.5|46777.5|30
1747762800000|2025-05-20 17:40:00|46805|46785|46785|46765|46805|46785|46782.5|46762.5|59
1747763100000|2025-05-20 17:45:00|46783.4|46763.4|46772.5|46752.5|46797.5|46777.5|46765|46745|48
1747763400000|2025-05-20 17:50:00|46774.1|46754.1|46755.1|46735.1|46800.1|46780.1|46742.6|46722.6|69
1747763700000|2025-05-20 17:55:00|46756.6|46736.6|46776|46756|46782.6|46762.6|46756.6|46736.6|37
1747764000000|2025-05-20 18:00:00|46777.6|46757.6|46783.5|46763.5|46792.6|46772.6|46772.6|46752.6|29
1747764300000|2025-05-20 18:05:00|46782.6|46762.6|46795.2|46775.2|46800.2|46780.2|46777.6|46757.6|16
1747764600000|2025-05-20 18:10:00|46793.6|46773.6|46787.7|46767.7|46797.7|46777.7|46779.5|46759.5|78
1747764900000|2025-05-20 18:15:00|46791.1|46771.1|46775.2|46755.2|46792.7|46772.7|46760.2|46740.2|21
1747765200000|2025-05-20 18:20:00|46773.6|46753.6|46757.7|46737.7|46773.6|46753.6|46752.7|46732.7|52
1747765500000|2025-05-20 18:25:00|46755.2|46735.2|46748.7|46728.7|46769.3|46749.3|46742.8|46722.8|23
1747765800000|2025-05-20 18:30:00|46749.6|46729.6|46762.8|46742.8|46762.8|46742.8|46732.8|46712.8|44
1747766100000|2025-05-20 18:35:00|46760.3|46740.3|46765.3|46745.3|46769.4|46749.4|46755.3|46735.3|25
1747766400000|2025-05-20 18:40:00|46762.8|46742.8|46755.4|46735.4|46765.3|46745.3|46742.8|46722.8|63
1747766700000|2025-05-20 18:45:00|46756.9|46736.9|46745.4|46725.4|46766|46746|46745.4|46725.4|21
1747767000000|2025-05-20 18:50:00|46750.4|46730.4|46757.9|46737.9|46757.9|46737.9|46747.9|46727.9|12
1747767300000|2025-05-20 18:55:00|46752.9|46732.9|46763|46743|46764.5|46744.5|46750.4|46730.4|24
1747767600000|2025-05-20 19:00:00|46762|46742|46748|46728|46767.1|46747.1|46748|46728|26
1747767900000|2025-05-20 19:05:00|46751.1|46731.1|46823|46803|46823|46803|46751.1|46731.1|50
1747768200000|2025-05-20 19:10:00|46822.1|46802.1|46860.5|46840.5|46863|46843|46822.1|46802.1|43
1747768500000|2025-05-20 19:15:00|46859.6|46839.6|46868.1|46848.1|46873.1|46853.1|46855.5|46835.5|63
1747768800000|2025-05-20 19:20:00|46881.5|46861.5|46898.1|46878.1|46918.1|46898.1|46873.1|46853.1|115
1747769100000|2025-05-20 19:25:00|46897.2|46877.2|46913.1|46893.1|46913.1|46893.1|46888.1|46868.1|73
1747769400000|2025-05-20 19:30:00|46914.7|46894.7|46923.2|46903.2|46939.1|46919.1|46914.7|46894.7|80
1747769700000|2025-05-20 19:35:00|46920.7|46900.7|46930.7|46910.7|46938.2|46918.2|46910.7|46890.7|50
1747770000000|2025-05-20 19:40:00|46933.2|46913.2|46945.7|46925.7|46958.2|46938.2|46933.2|46913.2|69
1747770300000|2025-05-20 19:45:00|46948.2|46928.2|46963.3|46943.3|46967.3|46947.3|46948.2|46928.2|73
1747770600000|2025-05-20 19:50:00|46960.8|46940.8|46944.2|46924.2|46960.8|46940.8|46943.3|46923.3|67
1747770900000|2025-05-20 19:55:00|46942.6|46922.6|46973.3|46953.3|46980.8|46960.8|46941.7|46921.7|146
1747771200000|2025-05-20 20:00:00|46974.9|46954.9|46973.3|46953.3|46991.7|46971.7|46958.3|46938.3|67
1747771500000|2025-05-20 20:05:00|46968.3|46948.3|46968.4|46948.4|46968.4|46948.4|46958.4|46938.4|28
1747771800000|2025-05-20 20:10:00|46967.5|46947.5|46997.5|46977.5|46997.5|46977.5|46965.9|46945.9|47
1747772100000|2025-05-20 20:15:00|46999.1|46979.1|46988.4|46968.4|47014.3|46994.3|46973.4|46953.4|112
1747772400000|2025-05-20 20:20:00|46990.9|46970.9|46993.5|46973.5|47001|46981|46990.9|46970.9|24
1747772700000|2025-05-20 20:25:00|46991|46971|46988.5|46968.5|46991|46971|46983.5|46963.5|37
1747773000000|2025-05-20 20:30:00|46991|46971|46983.5|46963.5|46998.5|46978.5|46983.5|46963.5|33
1747773300000|2025-05-20 20:35:00|46982.6|46962.6|46978.6|46958.6|46991.1|46971.1|46978.6|46958.6|29
1747773600000|2025-05-20 20:40:00|46981.1|46961.1|46978.6|46958.6|46983.6|46963.6|46978.6|46958.6|20
1747773900000|2025-05-20 20:45:00|46981.1|46961.1|47003.6|46983.6|47006.1|46986.1|46981.1|46961.1|27
1747774200000|2025-05-20 20:50:00|47000.5|46980.5|46979.6|46959.6|47015.2|46995.2|46979.6|46959.6|74
1747774500000|2025-05-20 20:55:00|46981.1|46961.1|46944.6|46924.6|46981.2|46961.2|46944.6|46924.6|76
1747778400000|2025-05-20 22:00:00|46961.5|46941.5|46984.1|46964.1|46986.6|46966.6|46959|46939|19
1747778700000|2025-05-20 22:05:00|46982.5|46962.5|47033.2|47013.2|47059.1|47039.1|46976.6|46956.6|73
1747779000000|2025-05-20 22:10:00|47035.7|47015.7|47046.6|47026.6|47049.1|47029.1|47024.1|47004.1|20
1747779300000|2025-05-20 22:15:00|47049.1|47029.1|47069.2|47049.2|47081.6|47061.6|47044.1|47024.1|36
1747779600000|2025-05-20 22:20:00|47067.6|47047.6|47044.2|47024.2|47069.2|47049.2|47002.6|46982.6|31
1747779900000|2025-05-20 22:25:00|47046.7|47026.7|47017.6|46997.6|47046.7|47026.7|47017.6|46997.6|12
1747780200000|2025-05-20 22:30:00|47016.7|46996.7|47026.7|47006.7|47054.2|47034.2|47016.7|46996.7|60
1747780500000|2025-05-20 22:35:00|47031.7|47011.7|47032.7|47012.7|47064.3|47044.3|47031.7|47011.7|36
1747780800000|2025-05-20 22:40:00|47031.8|47011.8|47014.3|46994.3|47034.3|47014.3|47014.3|46994.3|21
1747781100000|2025-05-20 22:45:00|47011.8|46991.8|47014.3|46994.3|47014.3|46994.3|46979.3|46959.3|61
1747781400000|2025-05-20 22:50:00|47015.3|46995.3|47036.9|47016.9|47036.9|47016.9|47014.4|46994.4|27
1747781700000|2025-05-20 22:55:00|47039.4|47019.4|47061.9|47041.9|47081.6|47061.6|47039.4|47019.4|47
1747782000000|2025-05-20 23:00:00|47061|47041|47059.4|47039.4|47061|47041|47024.4|47004.4|14
1747782300000|2025-05-20 23:05:00|47058.5|47038.5|47054.5|47034.5|47058.5|47038.5|47041.9|47021.9|13
1747782600000|2025-05-20 23:10:00|47057|47037|47077.9|47057.9|47079.5|47059.5|47057|47037|33
1747782900000|2025-05-20 23:15:00|47079.5|47059.5|47077|47057|47082|47062|47072.9|47052.9|8
1747783200000|2025-05-20 23:20:00|47078.6|47058.6|47087|47067|47094.5|47074.5|47077|47057|11
1747783500000|2025-05-20 23:25:00|47087.1|47067.1|47079.6|47059.6|47097.1|47077.1|47069.6|47049.6|29
1747783800000|2025-05-20 23:30:00|47084.6|47064.6|47064.6|47044.6|47084.6|47064.6|47064.6|47044.6|10
1747784100000|2025-05-20 23:35:00|47062.1|47042.1|47072.1|47052.1|47074.6|47054.6|47059.6|47039.6|11
1747784400000|2025-05-20 23:40:00|47070.6|47050.6|47064.7|47044.7|47070.6|47050.6|47057.2|47037.2|7
1747784700000|2025-05-20 23:45:00|47063.7|47043.7|47069.7|47049.7|47074.7|47054.7|47057.2|47037.2|25
1747785000000|2025-05-20 23:50:00|47068.1|47048.1|47044.7|47024.7|47069.7|47049.7|47043.2|47023.2|15
1747785300000|2025-05-20 23:55:00|47047.9|47027.9|47039.8|47019.8|47049.7|47029.7|47031.6|47011.6|36
1747785600000|2025-05-21 00:00:00|47034.8|47014.8|47082.3|47062.3|47082.3|47062.3|46960.7|46940.7|204
1747785900000|2025-05-21 00:05:00|47079.8|47059.8|47072.3|47052.3|47084.8|47064.8|47068.2|47048.2|43
1747786200000|2025-05-21 00:10:00|47076.4|47056.4|47107.4|47087.4|47127.3|47107.3|47076.4|47056.4|102
1747786500000|2025-05-21 00:15:00|47104.9|47084.9|47117.4|47097.4|47127.4|47107.4|47104.9|47084.9|33
1747786800000|2025-05-21 00:20:00|47116.5|47096.5|47109.9|47089.9|47134.9|47114.9|47104.9|47084.9|81
1747787100000|2025-05-21 00:25:00|47112.4|47092.4|47106.8|47086.8|47129.9|47109.9|47106.8|47086.8|63
1747787400000|2025-05-21 00:30:00|47104.9|47084.9|47110|47090|47117.4|47097.4|47104.9|47084.9|27
1747787700000|2025-05-21 00:35:00|47112.5|47092.5|47125.9|47105.9|47132.5|47112.5|47112.5|47092.5|93
1747788000000|2025-05-21 00:40:00|47127.5|47107.5|47109.4|47089.4|47130|47110|47109.4|47089.4|43
1747788300000|2025-05-21 00:45:00|47107.5|47087.5|47062.6|47042.6|47114.1|47094.1|47055.1|47035.1|62
1747788600000|2025-05-21 00:50:00|47060.1|47040.1|47052.6|47032.6|47063.5|47043.5|47028.5|47008.5|67
1747788900000|2025-05-21 00:55:00|47047.6|47027.6|47012.6|46992.6|47082.6|47062.6|47012.6|46992.6|107
1747789200000|2025-05-21 01:00:00|47013.6|46993.6|46967.7|46947.7|47080.1|47060.1|46957.7|46937.7|296
1747789500000|2025-05-21 01:05:00|46965.2|46945.2|46977.7|46957.7|47005.2|46985.2|46959.5|46939.5|111
1747789800000|2025-05-21 01:10:00|46979.3|46959.3|46942.7|46922.7|46994.3|46974.3|46940.2|46920.2|59
1747790100000|2025-05-21 01:15:00|46941.8|46921.8|46902.7|46882.7|46965.2|46945.2|46895.2|46875.2|51
1747790400000|2025-05-21 01:20:00|46905.2|46885.2|46875.3|46855.3|46915.2|46895.2|46855.3|46835.3|90
1747790700000|2025-05-21 01:25:00|46874.3|46854.3|46880.3|46860.3|46890.3|46870.3|46865.3|46845.3|22
1747791000000|2025-05-21 01:30:00|46881.9|46861.9|46932.8|46912.8|46948.5|46928.5|46865.3|46845.3|53
1747791300000|2025-05-21 01:35:00|46936.9|46916.9|46972.9|46952.9|46972.9|46952.9|46910.3|46890.3|43
1747791600000|2025-05-21 01:40:00|46974.4|46954.4|47052.9|47032.9|47055.4|47035.4|46965.4|46945.4|57
1747791900000|2025-05-21 01:45:00|47057|47037|47085.4|47065.4|47085.4|47065.4|47020.4|47000.4|65
1747792200000|2025-05-21 01:50:00|47087.9|47067.9|47103|47083|47117.9|47097.9|47080.4|47060.4|63
1747792500000|2025-05-21 01:55:00|47104.5|47084.5|47081.4|47061.4|47120.5|47100.5|47081.4|47061.4|50
1747792800000|2025-05-21 02:00:00|47083|47063|47073|47053|47095.5|47075.5|47065.5|47045.5|35
1747793100000|2025-05-21 02:05:00|47074.6|47054.6|47138|47118|47138|47118|47074.6|47054.6|35
1747793400000|2025-05-21 02:10:00|47136.5|47116.5|47161.2|47141.2|47183.7|47163.7|47120.6|47100.6|133
1747793700000|2025-05-21 02:15:00|47162.8|47142.8|47146.2|47126.2|47176.2|47156.2|47133.7|47113.7|79
1747794000000|2025-05-21 02:20:00|47143.7|47123.7|47101.3|47081.3|47151.3|47131.3|47096.3|47076.3|29
1747794300000|2025-05-21 02:25:00|47099.7|47079.7|47123.8|47103.8|47136.3|47116.3|47099.7|47079.7|18
1747794600000|2025-05-21 02:30:00|47128.8|47108.8|47128.8|47108.8|47157.9|47137.9|47118.8|47098.8|48
1747794900000|2025-05-21 02:35:00|47130.4|47110.4|47143.9|47123.9|47143.9|47123.9|47116.3|47096.3|17
1747795200000|2025-05-21 02:40:00|47141.4|47121.4|47213.9|47193.9|47218.9|47198.9|47139.8|47119.8|163
1747795500000|2025-05-21 02:45:00|47216.4|47196.4|47175.5|47155.5|47218|47198|47168|47148|55
1747795800000|2025-05-21 02:50:00|47176.4|47156.4|47098.9|47078.9|47186.4|47166.4|47091.4|47071.4|77
1747796100000|2025-05-21 02:55:00|47102.1|47082.1|47076.5|47056.5|47124|47104|47074|47054|51
1747796400000|2025-05-21 03:00:00|47075.5|47055.5|47068.1|47048.1|47079|47059|47041.5|47021.5|73
1747796700000|2025-05-21 03:05:00|47069|47049|47139|47119|47173.1|47153.1|47069|47049|52
1747797000000|2025-05-21 03:10:00|47141.5|47121.5|47151.6|47131.6|47169.1|47149.1|47141.5|47121.5|15
1747797300000|2025-05-21 03:15:00|47153.1|47133.1|47149.1|47129.1|47168.1|47148.1|47144.1|47124.1|6
1747797600000|2025-05-21 03:20:00|47146.6|47126.6|47146.6|47126.6|47155.7|47135.7|47139.1|47119.1|16
1747797900000|2025-05-21 03:25:00|47149.1|47129.1|47124.2|47104.2|47154.1|47134.1|47119.1|47099.1|35
1747798200000|2025-05-21 03:30:00|47122.6|47102.6|47111.7|47091.7|47139.2|47119.2|47100.1|47080.1|37
1747798500000|2025-05-21 03:35:00|47109.2|47089.2|47109.2|47089.2|47124.8|47104.8|47105.8|47085.8|24
1747798800000|2025-05-21 03:40:00|47110.8|47090.8|47106.7|47086.7|47136.7|47116.7|47090.2|47070.2|21
1747799100000|2025-05-21 03:45:00|47104.2|47084.2|47080.2|47060.2|47110.8|47090.8|47080.2|47060.2|19
1747799400000|2025-05-21 03:50:00|47077.7|47057.7|47095.9|47075.9|47096.8|47076.8|47071.8|47051.8|35
1747799700000|2025-05-21 03:55:00|47094.3|47074.3|47104.3|47084.3|47114.3|47094.3|47094.3|47074.3|8
1747800000000|2025-05-21 04:00:00|47101.8|47081.8|47091.9|47071.9|47114.3|47094.3|47091.9|47071.9|19
1747800300000|2025-05-21 04:05:00|47094.4|47074.4|47074.4|47054.4|47094.4|47074.4|47069.4|47049.4|14
1747800600000|2025-05-21 04:10:00|47071.9|47051.9|47090.4|47070.4|47096.9|47076.9|47055.3|47035.3|19
1747800900000|2025-05-21 04:15:00|47086.9|47066.9|47033.8|47013.8|47086.9|47066.9|47031.3|47011.3|43
1747801200000|2025-05-21 04:20:00|47035.4|47015.4|47039.5|47019.5|47050.4|47030.4|47027.9|47007.9|33
1747801500000|2025-05-21 04:25:00|47041.1|47021.1|47052|47032|47052|47032|47032.9|47012.9|14
1747801800000|2025-05-21 04:30:00|47049.5|47029.5|47079.5|47059.5|47079.5|47059.5|47037|47017|21
1747802100000|2025-05-21 04:35:00|47077|47057|47107.1|47087.1|47121.1|47101.1|47074.5|47054.5|47
1747802400000|2025-05-21 04:40:00|47108.6|47088.6|47159.6|47139.6|47164.6|47144.6|47108.6|47088.6|44
1747802700000|2025-05-21 04:45:00|47158.7|47138.7|47138.7|47118.7|47158.7|47138.7|47124.6|47104.6|32
1747803000000|2025-05-21 04:50:00|47134.6|47114.6|47102.2|47082.2|47134.6|47114.6|47082.1|47062.1|12
1747803300000|2025-05-21 04:55:00|47099.7|47079.7|47073.1|47053.1|47114.7|47094.7|47070.6|47050.6|22
1747803600000|2025-05-21 05:00:00|47072.2|47052.2|47109.7|47089.7|47114.7|47094.7|47072.2|47052.2|33
1747803900000|2025-05-21 05:05:00|47112.2|47092.2|47097.3|47077.3|47117.2|47097.2|47084.7|47064.7|5
1747804200000|2025-05-21 05:10:00|47100.4|47080.4|47127.3|47107.3|47142.3|47122.3|47099.8|47079.8|35
1747804500000|2025-05-21 05:15:00|47129.8|47109.8|47149.8|47129.8|47149.8|47129.8|47128.2|47108.2|7
1747804800000|2025-05-21 05:20:00|47148.2|47128.2|47184.8|47164.8|47194.8|47174.8|47147.3|47127.3|31
1747805100000|2025-05-21 05:25:00|47188.9|47168.9|47209.9|47189.9|47224.9|47204.9|47188.9|47168.9|64
1747805400000|2025-05-21 05:30:00|47207.4|47187.4|47172.4|47152.4|47209.2|47189.2|47172.4|47152.4|60
1747805700000|2025-05-21 05:35:00|47169.9|47149.9|47177.4|47157.4|47197.4|47177.4|47153.4|47133.4|62
1747806000000|2025-05-21 05:40:00|47181.5|47161.5|47234|47214|47240|47220|47179.9|47159.9|126
1747806300000|2025-05-21 05:45:00|47231.5|47211.5|47238.4|47218.4|47252.5|47232.5|47229|47209|55
1747806600000|2025-05-21 05:50:00|47237.5|47217.5|47225|47205|47247.5|47227.5|47220|47200|14
1747806900000|2025-05-21 05:55:00|47223.5|47203.5|47247.6|47227.6|47285|47265|47221|47201|88
1747807200000|2025-05-21 06:00:00|47250.1|47230.1|47202.6|47182.6|47282.6|47262.6|47180.1|47160.1|83
1747807500000|2025-05-21 06:05:00|47200.1|47180.1|47213.5|47193.5|47227.6|47207.6|47188.5|47168.5|35
1747807800000|2025-05-21 06:10:00|47211.7|47191.7|47232.6|47212.6|47235.1|47215.1|47192.6|47172.6|57
1747808100000|2025-05-21 06:15:00|47230.1|47210.1|47250.2|47230.2|47255.2|47235.2|47212.7|47192.7|28
1747808400000|2025-05-21 06:20:00|47252.7|47232.7|47255.2|47235.2|47274.2|47254.2|47240.2|47220.2|61
1747808700000|2025-05-21 06:25:00|47256.8|47236.8|47262.7|47242.7|47262.7|47242.7|47227.7|47207.7|28
1747809000000|2025-05-21 06:30:00|47265.2|47245.2|47245.3|47225.3|47280.2|47260.2|47220.2|47200.2|48
1747809300000|2025-05-21 06:35:00|47246.2|47226.2|47252.8|47232.8|47262.8|47242.8|47225.3|47205.3|43
1747809600000|2025-05-21 06:40:00|47250.3|47230.3|47212.8|47192.8|47257.8|47237.8|47207.8|47187.8|45
1747809900000|2025-05-21 06:45:00|47210.3|47190.3|47187.8|47167.8|47230.3|47210.3|47140.3|47120.3|96
1747810200000|2025-05-21 06:50:00|47192.8|47172.8|47175.4|47155.4|47197.9|47177.9|47161.9|47141.9|55
1747810500000|2025-05-21 06:55:00|47176.9|47156.9|47149.8|47129.8|47192.9|47172.9|47137.3|47117.3|177
1747810800000|2025-05-21 07:00:00|47148.2|47128.2|47054.8|47034.8|47201.4|47181.4|47029.8|47009.8|125
1747811100000|2025-05-21 07:05:00|47056.4|47036.4|46984.8|46964.8|47062.3|47042.3|46949.8|46929.8|140
1747811400000|2025-05-21 07:10:00|46984.9|46964.9|47026.4|47006.4|47026.4|47006.4|46971.4|46951.4|59
1747811700000|2025-05-21 07:15:00|47027.4|47007.4|47047.4|47027.4|47089.9|47069.9|47027.4|47007.4|110
1747812000000|2025-05-21 07:20:00|47044.9|47024.9|47131.5|47111.5|47134.9|47114.9|47042.4|47022.4|63
1747812300000|2025-05-21 07:25:00|47127.4|47107.4|47117.5|47097.5|47129.9|47109.9|47100|47080|34
1747812600000|2025-05-21 07:30:00|47120.6|47100.6|47147.5|47127.5|47168.1|47148.1|47120|47100|75
1747812900000|2025-05-21 07:35:00|47148.4|47128.4|47215|47195|47215|47195|47142.5|47122.5|100
1747813200000|2025-05-21 07:40:00|47217.5|47197.5|47281.6|47261.6|47281.6|47261.6|47213.5|47193.5|112
1747813500000|2025-05-21 07:45:00|47284.1|47264.1|47237.6|47217.6|47332.6|47312.6|47232.6|47212.6|139
1747813800000|2025-05-21 07:50:00|47242.3|47222.3|47248.6|47228.6|47281.7|47261.7|47242.3|47222.3|29
1747814100000|2025-05-21 07:55:00|47251.7|47231.7|47227.7|47207.7|47255.1|47235.1|47192.6|47172.6|62
1747814400000|2025-05-21 08:00:00|47230.8|47210.8|47140.2|47120.2|47241.7|47221.7|47121.7|47101.7|156
1747814700000|2025-05-21 08:05:00|47132.1|47112.1|47160.2|47140.2|47185.8|47165.8|47107.7|47087.7|71
1747815000000|2025-05-21 08:10:00|47162.7|47142.7|47160.2|47140.2|47187.7|47167.7|47140.2|47120.2|47
1747815300000|2025-05-21 08:15:00|47161.8|47141.8|47155.6|47135.6|47169.3|47149.3|47107.8|47087.8|74
1747815600000|2025-05-21 08:20:00|47154.7|47134.7|47165.3|47145.3|47176.8|47156.8|47152.8|47132.8|46
1747815900000|2025-05-21 08:25:00|47164.4|47144.4|47162.8|47142.8|47175.3|47155.3|47144.7|47124.7|40
1747816200000|2025-05-21 08:30:00|47160.3|47140.3|47147.9|47127.9|47182.8|47162.8|47125.4|47105.4|17
1747816500000|2025-05-21 08:35:00|47146.3|47126.3|47077.9|47057.9|47152.9|47132.9|47065.4|47045.4|126
1747816800000|2025-05-21 08:40:00|47081|47061|47047.9|47027.9|47150.4|47130.4|47045.4|47025.4|62
1747817100000|2025-05-21 08:45:00|47050.4|47030.4|46985.5|46965.5|47069.5|47049.5|46979.5|46959.5|116
1747817400000|2025-05-21 08:50:00|46975.5|46955.5|46938|46918|46975.5|46955.5|46918.9|46898.9|82
1747817700000|2025-05-21 08:55:00|46939.5|46919.5|46958|46938|46969.6|46949.6|46930.5|46910.5|61
1747818000000|2025-05-21 09:00:00|46955.5|46935.5|46983|46963|46983|46963|46935.5|46915.5|65
1747818300000|2025-05-21 09:05:00|46980.5|46960.5|47048.1|47028.1|47060.6|47040.6|46973|46953|52
1747818600000|2025-05-21 09:10:00|47043.1|47023.1|47018.1|46998.1|47063.1|47043.1|47015.6|46995.6|77
1747818900000|2025-05-21 09:15:00|47015.6|46995.6|47060.6|47040.6|47065.6|47045.6|47015.6|46995.6|31
1747819200000|2025-05-21 09:20:00|47058.1|47038.1|47023.2|47003.2|47061.6|47041.6|47018.2|46998.2|35
1747819500000|2025-05-21 09:25:00|47026.3|47006.3|47003.2|46983.2|47048.2|47028.2|47001.6|46981.6|38
1747819800000|2025-05-21 09:30:00|47005.7|46985.7|47009.2|46989.2|47049.8|47029.8|47005.1|46985.1|43
1747820100000|2025-05-21 09:35:00|47010.7|46990.7|46898.3|46878.3|47013.2|46993.2|46898.2|46878.2|63
1747820400000|2025-05-21 09:40:00|46873.3|46853.3|46793.3|46773.3|46890.8|46870.8|46778.3|46758.3|131
1747820700000|2025-05-21 09:45:00|46790.8|46770.8|46820.8|46800.8|46848.3|46828.3|46778.3|46758.3|85
1747821000000|2025-05-21 09:50:00|46823.3|46803.3|46843.3|46823.3|46848.3|46828.3|46815.8|46795.8|45
1747821300000|2025-05-21 09:55:00|46841.8|46821.8|46859.3|46839.3|46863.4|46843.4|46833.4|46813.4|38
1747821600000|2025-05-21 10:00:00|46858.4|46838.4|46908.4|46888.4|46908.4|46888.4|46853.4|46833.4|53
1747821900000|2025-05-21 10:05:00|46910|46890|46918.4|46898.4|46935.9|46915.9|46903.4|46883.4|77
1747822200000|2025-05-21 10:10:00|46915.3|46895.3|46853.5|46833.5|46933.4|46913.4|46848.5|46828.5|35
1747822500000|2025-05-21 10:15:00|46852.5|46832.5|46826|46806|46852.5|46832.5|46791|46771|71
1747822800000|2025-05-21 10:20:00|46827.5|46807.5|46877.9|46857.9|46893.5|46873.5|46827.5|46807.5|38
1747823100000|2025-05-21 10:25:00|46876|46856|46912.6|46892.6|46918.5|46898.5|46862.6|46842.6|118
1747823400000|2025-05-21 10:30:00|46908.6|46888.6|46948.6|46928.6|46988.6|46968.6|46886.1|46866.1|120
1747823700000|2025-05-21 10:35:00|46950.1|46930.1|46938.6|46918.6|46963.6|46943.6|46938.6|46918.6|28
1747824000000|2025-05-21 10:40:00|46937.1|46917.1|46881.1|46861.1|46937.1|46917.1|46854.6|46834.6|121
1747824300000|2025-05-21 10:45:00|46880.2|46860.2|46823.7|46803.7|46880.2|46860.2|46797.7|46777.7|117
1747824600000|2025-05-21 10:50:00|46821.2|46801.2|46853.7|46833.7|46853.7|46833.7|46818.7|46798.7|38
1747824900000|2025-05-21 10:55:00|46858.7|46838.7|46858.7|46838.7|46883.7|46863.7|46853.7|46833.7|47
1747825200000|2025-05-21 11:00:00|46862.8|46842.8|46913.8|46893.8|46938.8|46918.8|46841.2|46821.2|71
1747825500000|2025-05-21 11:05:00|46909.7|46889.7|46926.3|46906.3|46926.3|46906.3|46901.6|46881.6|73
1747825800000|2025-05-21 11:10:00|46923.8|46903.8|46903.8|46883.8|46943.8|46923.8|46903.8|46883.8|20
1747826100000|2025-05-21 11:15:00|46898.8|46878.8|46927.9|46907.9|46931.4|46911.4|46891.3|46871.3|16
1747826400000|2025-05-21 11:20:00|46925.4|46905.4|46968.9|46948.9|46968.9|46948.9|46918.9|46898.9|67
1747826700000|2025-05-21 11:25:00|46971.4|46951.4|47013.9|46993.9|47016.4|46996.4|46964.8|46944.8|105
1747827000000|2025-05-21 11:30:00|47017|46997|46958.9|46938.9|47044.5|47024.5|46950.8|46930.8|127
1747827300000|2025-05-21 11:35:00|46959.9|46939.9|47002.1|46982.1|47002.1|46982.1|46954.6|46934.6|212
1747827600000|2025-05-21 11:40:00|47006.1|46986.1|47049.6|47029.6|47052.1|47032.1|47006.1|46986.1|78
1747827900000|2025-05-21 11:45:00|47048.7|47028.7|47082.1|47062.1|47087.1|47067.1|47035.6|47015.6|96
1747828200000|2025-05-21 11:50:00|47083.7|47063.7|47104.7|47084.7|47152.2|47132.2|47079.6|47059.6|160
1747828500000|2025-05-21 11:55:00|47103.1|47083.1|47056.2|47036.2|47107.2|47087.2|47042.2|47022.2|51
1747828800000|2025-05-21 12:00:00|47057.2|47037.2|47104.4|47084.4|47133.8|47113.8|47057.2|47037.2|170
1747829100000|2025-05-21 12:05:00|47101.3|47081.3|47184.8|47164.8|47187.3|47167.3|47101.3|47081.3|331
1747829400000|2025-05-21 12:10:00|47187.3|47167.3|47194.8|47174.8|47278.2|47258.2|47174.2|47154.2|339
1747829700000|2025-05-21 12:15:00|47197.3|47177.3|47272.3|47252.3|47297.3|47277.3|47197.3|47177.3|168
1747830000000|2025-05-21 12:20:00|47274.2|47254.2|47299.8|47279.8|47321.4|47301.4|47259.8|47239.8|277
1747830300000|2025-05-21 12:25:00|47294.8|47274.8|47247.4|47227.4|47314.9|47294.9|47212.4|47192.4|231
1747830600000|2025-05-21 12:30:00|47237.4|47217.4|47197.4|47177.4|47257.4|47237.4|47157.4|47137.4|165
1747830900000|2025-05-21 12:35:00|47195.9|47175.9|47156.8|47136.8|47195.9|47175.9|47079.3|47059.3|239
1747831200000|2025-05-21 12:40:00|47155.3|47135.3|47224.4|47204.4|47229.4|47209.4|47150.3|47130.3|167
1747831500000|2025-05-21 12:45:00|47226.9|47206.9|47221.9|47201.9|47264.4|47244.4|47214.4|47194.4|110
1747831800000|2025-05-21 12:50:00|47219.4|47199.4|47224.4|47204.4|47239.4|47219.4|47209.4|47189.4|93
1747832100000|2025-05-21 12:55:00|47226.3|47206.3|47194.5|47174.5|47246.9|47226.9|47164.4|47144.4|190
1747832400000|2025-05-21 13:00:00|47196|47176|47184.5|47164.5|47209.5|47189.5|47154.5|47134.5|297
1747832700000|2025-05-21 13:05:00|47182|47162|47177|47157|47204.5|47184.5|47165.5|47145.5|99
1747833000000|2025-05-21 13:10:00|47175.5|47155.5|47149.5|47129.5|47194.5|47174.5|47149.5|47129.5|83
1747833300000|2025-05-21 13:15:00|47154.5|47134.5|47129.6|47109.6|47169.6|47149.6|47108|47088|73
1747833600000|2025-05-21 13:20:00|47132.1|47112.1|47127.1|47107.1|47154.6|47134.6|47108.1|47088.1|70
1747833900000|2025-05-21 13:25:00|47124.6|47104.6|47128.7|47108.7|47139.6|47119.6|47099.6|47079.6|85
1747834200000|2025-05-21 13:30:00|47129.6|47109.6|47076.2|47056.2|47167.1|47147.1|47073.1|47053.1|143
1747834500000|2025-05-21 13:35:00|47077.2|47057.2|47033.7|47013.7|47104.7|47084.7|47009.7|46989.7|230
1747834800000|2025-05-21 13:40:00|47024.7|47004.7|47041.3|47021.3|47053.8|47033.8|47017.2|46997.2|152
1747835100000|2025-05-21 13:45:00|47039.7|47019.7|46975.7|46955.7|47056.3|47036.3|46939.7|46919.7|382
1747835400000|2025-05-21 13:50:00|46974.2|46954.2|47012.3|46992.3|47014.8|46994.8|46949.8|46929.8|149
1747835700000|2025-05-21 13:55:00|47013.8|46993.8|46995.4|46975.4|47044.8|47024.8|46987.3|46967.3|120
1747836000000|2025-05-21 14:00:00|46998.9|46978.9|46974.8|46954.8|47037.9|47017.9|46967.3|46947.3|159
1747836300000|2025-05-21 14:05:00|46976.4|46956.4|46968.3|46948.3|47015.5|46995.5|46964.9|46944.9|145
1747836600000|2025-05-21 14:10:00|46969.9|46949.9|47005.5|46985.5|47009.9|46989.9|46964.9|46944.9|112
1747836900000|2025-05-21 14:15:00|47008|46988|47047.4|47027.4|47047.4|47027.4|47008|46988|104
1747837200000|2025-05-21 14:20:00|47049.9|47029.9|47050|47030|47077.5|47057.5|47024.9|47004.9|112
1747837500000|2025-05-21 14:25:00|47052.5|47032.5|47162.5|47142.5|47164|47144|47030|47010|260
1747837800000|2025-05-21 14:30:00|47159.4|47139.4|47177.5|47157.5|47190|47170|47091.9|47071.9|342
1747838100000|2025-05-21 14:35:00|47175|47155|47139.5|47119.5|47180|47160|47137|47117|125
1747838400000|2025-05-21 14:40:00|47141|47121|47117.6|47097.6|47155.1|47135.1|47102.6|47082.6|97
1747838700000|2025-05-21 14:45:00|47120.1|47100.1|47125.1|47105.1|47135.1|47115.1|47066.1|47046.1|140
1747839000000|2025-05-21 14:50:00|47127.6|47107.6|47116.1|47096.1|47135.1|47115.1|47100.1|47080.1|87
1747839300000|2025-05-21 14:55:00|47120.1|47100.1|47120.2|47100.2|47147.7|47127.7|47115.1|47095.1|114
1747839600000|2025-05-21 15:00:00|47121.7|47101.7|47078.7|47058.7|47135.2|47115.2|47055.2|47035.2|114
1747839900000|2025-05-21 15:05:00|47080.2|47060.2|47130.2|47110.2|47140.2|47120.2|47070.2|47050.2|89
1747840200000|2025-05-21 15:10:00|47127.7|47107.7|47150.3|47130.3|47167.8|47147.8|47112.7|47092.7|144
1747840500000|2025-05-21 15:15:00|47151.8|47131.8|47113.4|47093.4|47151.8|47131.8|47113.4|47093.4|250
1747840800000|2025-05-21 15:20:00|47116.5|47096.5|47170.9|47150.9|47170.9|47150.9|47116.5|47096.5|321
1747841100000|2025-05-21 15:25:00|47172.5|47152.5|47175|47155|47193.4|47173.4|47155.9|47135.9|81
1747841400000|2025-05-21 15:30:00|47177.5|47157.5|47196|47176|47198.5|47178.5|47176|47156|150
1747841700000|2025-05-21 15:35:00|47199.4|47179.4|47216|47196|47223.5|47203.5|47168.5|47148.5|322
1747842000000|2025-05-21 15:40:00|47221|47201|47201|47181|47238.5|47218.5|47201|47181|150
1747842300000|2025-05-21 15:45:00|47202|47182|47212.6|47192.6|47218.6|47198.6|47162|47142|258
1747842600000|2025-05-21 15:50:00|47211.7|47191.7|47183.6|47163.6|47223.6|47203.6|47183.6|47163.6|154
1747842900000|2025-05-21 15:55:00|47186.7|47166.7|47178.6|47158.6|47208.6|47188.6|47178.6|47158.6|84
1747843200000|2025-05-21 16:00:00|47180.2|47160.2|47210.2|47190.2|47210.2|47190.2|47180.2|47160.2|64
1747843500000|2025-05-21 16:05:00|47211.2|47191.2|47206.2|47186.2|47212.7|47192.7|47188.7|47168.7|88
1747843800000|2025-05-21 16:10:00|47204.6|47184.6|47173.7|47153.7|47206.2|47186.2|47173.7|47153.7|115
1747844100000|2025-05-21 16:15:00|47171.2|47151.2|47105.7|47085.7|47171.2|47151.2|47095.1|47075.1|200
1747844400000|2025-05-21 16:20:00|47103.2|47083.2|47053.2|47033.2|47108.2|47088.2|47045.7|47025.7|284
1747844700000|2025-05-21 16:25:00|47054.7|47034.7|47059.2|47039.2|47065.7|47045.7|47003.2|46983.2|225
1747845000000|2025-05-21 16:30:00|47058.2|47038.2|47056.3|47036.3|47088.8|47068.8|47053.8|47033.8|159
1747845300000|2025-05-21 16:35:00|47054.8|47034.8|47058.9|47038.9|47089.8|47069.8|47052.3|47032.3|92
1747845600000|2025-05-21 16:40:00|47057.9|47037.9|47043.9|47023.9|47091|47071|47043.9|47023.9|113
1747845900000|2025-05-21 16:45:00|47045.8|47025.8|47030.8|47010.8|47057|47037|47020.8|47000.8|159
1747846200000|2025-05-21 16:50:00|47032.4|47012.4|46925.9|46905.9|47037.4|47017.4|46925.9|46905.9|223
1747846500000|2025-05-21 16:55:00|46924.3|46904.3|46914.9|46894.9|46984|46964|46896.8|46876.8|710
1747846800000|2025-05-21 17:00:00|46917.4|46897.4|46979|46959|46979|46959|46914.9|46894.9|129
1747847100000|2025-05-21 17:05:00|46981.5|46961.5|46994|46974|47021.5|47001.5|46969|46949|192
1747847400000|2025-05-21 17:10:00|46992.5|46972.5|46979.1|46959.1|47001.6|46981.6|46976.6|46956.6|72
1747847700000|2025-05-21 17:15:00|46981.6|46961.6|46949.1|46929.1|46981.6|46961.6|46904.1|46884.1|189
1747848000000|2025-05-21 17:20:00|46952.2|46932.2|46934.1|46914.1|46954.1|46934.1|46901.6|46881.6|102
1747848300000|2025-05-21 17:25:00|46931.6|46911.6|46811.7|46791.7|46934.1|46914.1|46804.2|46784.2|305
1747848600000|2025-05-21 17:30:00|46810.1|46790.1|46804.2|46784.2|46813.2|46793.2|46716.7|46696.7|213
1747848900000|2025-05-21 17:35:00|46805.7|46785.7|46809.2|46789.2|46812.7|46792.7|46773.6|46753.6|145
1747849200000|2025-05-21 17:40:00|46807.7|46787.7|46809.3|46789.3|46813.3|46793.3|46781.7|46761.7|98
1747849500000|2025-05-21 17:45:00|46810.8|46790.8|46831.8|46811.8|46854.3|46834.3|46796.8|46776.8|127
1747849800000|2025-05-21 17:50:00|46834.3|46814.3|46834.3|46814.3|46856.8|46836.8|46804.3|46784.3|60
1747850100000|2025-05-21 17:55:00|46836.8|46816.8|46884.3|46864.3|46884.3|46864.3|46829.3|46809.3|86
1747850400000|2025-05-21 18:00:00|46886.8|46866.8|46856.3|46836.3|46896.8|46876.8|46838.8|46818.8|156
1747850700000|2025-05-21 18:05:00|46858.8|46838.8|46904.2|46884.2|46921.3|46901.3|46851.3|46831.3|83
1747851000000|2025-05-21 18:10:00|46903.2|46883.2|46895.4|46875.4|46906.3|46886.3|46882.3|46862.3|63
1747851300000|2025-05-21 18:15:00|46897.9|46877.9|46906.4|46886.4|46940.4|46920.4|46896.4|46876.4|71
1747851600000|2025-05-21 18:20:00|46907.3|46887.3|46926.4|46906.4|46939.5|46919.5|46898.9|46878.9|63
1747851900000|2025-05-21 18:25:00|46928.9|46908.9|46963.4|46943.4|46966.4|46946.4|46926.4|46906.4|83
1747852200000|2025-05-21 18:30:00|46964.9|46944.9|46931.5|46911.5|46964.9|46944.9|46926.5|46906.5|91
1747852500000|2025-05-21 18:35:00|46928|46908|46956.5|46936.5|46965.5|46945.5|46928|46908|65
1747852800000|2025-05-21 18:40:00|46958|46938|46973.1|46953.1|46974|46954|46956.5|46936.5|27
1747853100000|2025-05-21 18:45:00|46971.5|46951.5|46954.1|46934.1|46974.6|46954.6|46941.6|46921.6|71
1747853400000|2025-05-21 18:50:00|46956.6|46936.6|46961.6|46941.6|46966.6|46946.6|46944.1|46924.1|59
1747853700000|2025-05-21 18:55:00|46963.1|46943.1|46944.1|46924.1|46971.6|46951.6|46931.6|46911.6|89
1747854000000|2025-05-21 19:00:00|46945.7|46925.7|46972.2|46952.2|46977.2|46957.2|46945.7|46925.7|58
1747854300000|2025-05-21 19:05:00|46969.7|46949.7|46969.8|46949.8|46978.8|46958.8|46954.7|46934.7|41
1747854600000|2025-05-21 19:10:00|46968.2|46948.2|46982.3|46962.3|46988.8|46968.8|46952.3|46932.3|90
1747854900000|2025-05-21 19:15:00|46984.8|46964.8|46967.7|46947.7|46984.8|46964.8|46955.8|46935.8|194
1747855200000|2025-05-21 19:20:00|46966.7|46946.7|46989.3|46969.3|46991.8|46971.8|46951.8|46931.8|62
1747855500000|2025-05-21 19:25:00|46987.7|46967.7|46956.8|46936.8|46987.7|46967.7|46937.8|46917.8|61
1747855800000|2025-05-21 19:30:00|46961.8|46941.8|46951.8|46931.8|46971.8|46951.8|46941.8|46921.8|111
1747856100000|2025-05-21 19:35:00|46952.8|46932.8|46956.9|46936.9|46971.8|46951.8|46952.4|46932.4|113
1747856400000|2025-05-21 19:40:00|46953.4|46933.4|46956.9|46936.9|46975.3|46955.3|46936.9|46916.9|41
1747856700000|2025-05-21 19:45:00|46955.4|46935.4|46944.4|46924.4|46956.9|46936.9|46932.9|46912.9|57
1747857000000|2025-05-21 19:50:00|46941.9|46921.9|46874.5|46854.5|46941.9|46921.9|46874.5|46854.5|83
1747857300000|2025-05-21 19:55:00|46877|46857|46887.9|46867.9|46900.4|46880.4|46870.4|46850.4|53
1747857600000|2025-05-21 20:00:00|46885.4|46865.4|46867|46847|46905.5|46885.5|46867|46847|81
1747857900000|2025-05-21 20:05:00|46868.6|46848.6|46852|46832|46869.5|46849.5|46848|46828|51
1747858200000|2025-05-21 20:10:00|46852.1|46832.1|46840.5|46820.5|46854.6|46834.6|46837.1|46817.1|30
1747858500000|2025-05-21 20:15:00|46839.6|46819.6|46857.1|46837.1|46867.1|46847.1|46838|46818|39
1747858800000|2025-05-21 20:20:00|46855.6|46835.6|46848.1|46828.1|46857.1|46837.1|46848.1|46828.1|6
1747859100000|2025-05-21 20:25:00|46847.1|46827.1|46826.2|46806.2|46847.1|46827.1|46823.1|46803.1|32
1747859400000|2025-05-21 20:30:00|46827.7|46807.7|46817.2|46797.2|46828.7|46808.7|46809.7|46789.7|21
1747859700000|2025-05-21 20:35:00|46816.2|46796.2|46810.7|46790.7|46816.2|46796.2|46808.2|46788.2|23
1747860000000|2025-05-21 20:40:00|46812.2|46792.2|46809.8|46789.8|46814.7|46794.7|46808.2|46788.2|15
1747860300000|2025-05-21 20:45:00|46805.7|46785.7|46778.3|46758.3|46807.3|46787.3|46775.7|46755.7|62
1747860600000|2025-05-21 20:50:00|46779.8|46759.8|46788.9|46768.9|46807.3|46787.3|46779.8|46759.8|43
1747860900000|2025-05-21 20:55:00|46789.8|46769.8|46794.8|46774.8|46809.8|46789.8|46789.8|46769.8|31
1747864800000|2025-05-21 22:00:00|46782.7|46762.7|46797.7|46777.7|46811.4|46791.4|46771.8|46751.8|63
1747865100000|2025-05-21 22:05:00|46796.2|46776.2|46780.3|46760.3|46796.2|46776.2|46780.3|46760.3|26
1747865400000|2025-05-21 22:10:00|46783.3|46763.3|46792.8|46772.8|46795.3|46775.3|46783.3|46763.3|35
1747865700000|2025-05-21 22:15:00|46790.3|46770.3|46782.8|46762.8|46792.8|46772.8|46757.8|46737.8|29
1747866000000|2025-05-21 22:20:00|46780.3|46760.3|46777.9|46757.9|46787.8|46767.8|46760.3|46740.3|49
1747866300000|2025-05-21 22:25:00|46776.3|46756.3|46770.4|46750.4|46776.3|46756.3|46765.4|46745.4|13
1747866600000|2025-05-21 22:30:00|46768.9|46748.9|46769.5|46749.5|46772.9|46752.9|46757.9|46737.9|7
1747866900000|2025-05-21 22:35:00|46770.4|46750.4|46802.9|46782.9|46802.9|46782.9|46765.4|46745.4|8
1747867200000|2025-05-21 22:40:00|46803|46783|46788.9|46768.9|46803|46783|46785.5|46765.5|8
1747867500000|2025-05-21 22:45:00|46788|46768|46780.5|46760.5|46788|46768|46773|46753|10
1747867800000|2025-05-21 22:50:00|46782|46762|46770.5|46750.5|46783|46763|46758|46738|11
1747868100000|2025-05-21 22:55:00|46769|46749|46765.6|46745.6|46775.6|46755.6|46765.6|46745.6|7
1747868400000|2025-05-21 23:00:00|46764|46744|46783.1|46763.1|46794|46774|46763.1|46743.1|16
1747868700000|2025-05-21 23:05:00|46780.6|46760.6|46785.6|46765.6|46788.1|46768.1|46780.6|46760.6|3
1747869000000|2025-05-21 23:10:00|46787.2|46767.2|46790.7|46770.7|46805.6|46785.6|46785.6|46765.6|22
1747869300000|2025-05-21 23:15:00|46792.2|46772.2|46788.2|46768.2|46803.2|46783.2|46785.7|46765.7|7
1747869600000|2025-05-21 23:20:00|46792.2|46772.2|46808.2|46788.2|46810.7|46790.7|46792.2|46772.2|4
1747869900000|2025-05-21 23:25:00|46810.7|46790.7|46809.8|46789.8|46810.7|46790.7|46800.7|46780.7|7
1747870200000|2025-05-21 23:30:00|46808.3|46788.3|46790.8|46770.8|46808.3|46788.3|46788.3|46768.3|16
1747870500000|2025-05-21 23:35:00|46790.2|46770.2|46774.3|46754.3|46798.3|46778.3|46773.3|46753.3|9
1747870800000|2025-05-21 23:40:00|46773.3|46753.3|46791.8|46771.8|46792.4|46772.4|46770.8|46750.8|19
1747871100000|2025-05-21 23:45:00|46790.8|46770.8|46815.9|46795.9|46828.4|46808.4|46790.8|46770.8|9
1747871400000|2025-05-21 23:50:00|46814.3|46794.3|46808.4|46788.4|46818.4|46798.4|46808.4|46788.4|8
1747871700000|2025-05-21 23:55:00|46809.4|46789.4|46803.4|46783.4|46810.9|46790.9|46793.4|46773.4|23
1747872000000|2025-05-22 00:00:00|46807.5|46787.5|46838.5|46818.5|46852.5|46832.5|46805.4|46785.4|58
1747872300000|2025-05-22 00:05:00|46833.5|46813.5|46906|46886|46910|46890|46831|46811|43
1747872600000|2025-05-22 00:10:00|46907|46887|46913.5|46893.5|46936|46916|46898.5|46878.5|31
1747872900000|2025-05-22 00:15:00|46911|46891|46938.6|46918.6|46941.6|46921.6|46893.5|46873.5|24
1747873200000|2025-05-22 00:20:00|46933.6|46913.6|46952.6|46932.6|46958.6|46938.6|46928.6|46908.6|56
1747873500000|2025-05-22 00:25:00|46950.1|46930.1|46941.1|46921.1|46958.6|46938.6|46937.1|46917.1|10
1747873800000|2025-05-22 00:30:00|46942.6|46922.6|46953.6|46933.6|46953.6|46933.6|46928.6|46908.6|29
1747874100000|2025-05-22 00:35:00|46951.1|46931.1|46946.2|46926.2|46951.2|46931.2|46928.6|46908.6|9
1747874400000|2025-05-22 00:40:00|46948.7|46928.7|46951.2|46931.2|46967.2|46947.2|46941.2|46921.2|36
1747874700000|2025-05-22 00:45:00|46948.7|46928.7|46952.8|46932.8|46953.7|46933.7|46936.2|46916.2|14
1747875000000|2025-05-22 00:50:00|46955.3|46935.3|46966.3|46946.3|46969.7|46949.7|46943.7|46923.7|35
1747875300000|2025-05-22 00:55:00|46963.8|46943.8|46958.8|46938.8|46966.3|46946.3|46941.3|46921.3|23
1747875600000|2025-05-22 01:00:00|46960.3|46940.3|46992.9|46972.9|46996.3|46976.3|46938.8|46918.8|71
1747875900000|2025-05-22 01:05:00|46993.8|46973.8|46933.9|46913.9|46993.8|46973.8|46933.9|46913.9|28
1747876200000|2025-05-22 01:10:00|46932.3|46912.3|46941.4|46921.4|46963.9|46943.9|46909.8|46889.8|22
1747876500000|2025-05-22 01:15:00|46943.9|46923.9|46978.9|46958.9|46993.9|46973.9|46941.4|46921.4|26
1747876800000|2025-05-22 01:20:00|46981.4|46961.4|46993.9|46973.9|47021.4|47001.4|46981.4|46961.4|43
1747877100000|2025-05-22 01:25:00|46995.5|46975.5|47004|46984|47016.5|46996.5|46989.9|46969.9|52
1747877400000|2025-05-22 01:30:00|47002.4|46982.4|47019|46999|47044|47024|46984|46964|44
1747877700000|2025-05-22 01:35:00|47016.5|46996.5|47039|47019|47069|47049|47016.5|46996.5|65
1747878000000|2025-05-22 01:40:00|47041.5|47021.5|47094.1|47074.1|47094.1|47074.1|47041.5|47021.5|66
1747878300000|2025-05-22 01:45:00|47099.1|47079.1|47101.6|47081.6|47126.6|47106.6|47084.1|47064.1|81
1747878600000|2025-05-22 01:50:00|47104.1|47084.1|47136.6|47116.6|47139.1|47119.1|47094.1|47074.1|23
1747878900000|2025-05-22 01:55:00|47137.6|47117.6|47144.2|47124.2|47169.1|47149.1|47130.1|47110.1|46
1747879200000|2025-05-22 02:00:00|47145.1|47125.1|47201.7|47181.7|47269.2|47249.2|47141.7|47121.7|180
1747879500000|2025-05-22 02:05:00|47204.2|47184.2|47194.2|47174.2|47205.7|47185.7|47179.2|47159.2|56
1747879800000|2025-05-22 02:10:00|47198.2|47178.2|47224.2|47204.2|47229.2|47209.2|47197.7|47177.7|44
1747880100000|2025-05-22 02:15:00|47221.7|47201.7|47309.3|47289.3|47352.6|47332.6|47219.2|47199.2|117
1747880400000|2025-05-22 02:20:00|47306.8|47286.8|47291.8|47271.8|47324.3|47304.3|47271.8|47251.8|62
1747880700000|2025-05-22 02:25:00|47289.3|47269.3|47289.3|47269.3|47314.3|47294.3|47286.8|47266.8|36
1747881000000|2025-05-22 02:30:00|47290.9|47270.9|47346.9|47326.9|47346.9|47326.9|47284.3|47264.3|147
1747881300000|2025-05-22 02:35:00|47349.4|47329.4|47316.9|47296.9|47349.4|47329.4|47313.4|47293.4|62
1747881600000|2025-05-22 02:40:00|47319.4|47299.4|47359.4|47339.4|47366.9|47346.9|47319.4|47299.4|71
1747881900000|2025-05-22 02:45:00|47362.5|47342.5|47332|47312|47371.9|47351.9|47332|47312|52
1747882200000|2025-05-22 02:50:00|47331|47311|47324.5|47304.5|47352.9|47332.9|47319.5|47299.5|59
1747882500000|2025-05-22 02:55:00|47322|47302|47319.5|47299.5|47334.5|47314.5|47317|47297|21
1747882800000|2025-05-22 03:00:00|47321|47301|47319.5|47299.5|47321|47301|47272|47252|80
1747883100000|2025-05-22 03:05:00|47322|47302|47332.1|47312.1|47344.6|47324.6|47322|47302|21
1747883400000|2025-05-22 03:10:00|47334.6|47314.6|47334.6|47314.6|47347.1|47327.1|47329.6|47309.6|40
1747883700000|2025-05-22 03:15:00|47337.1|47317.1|47347.1|47327.1|47362.1|47342.1|47337.1|47317.1|34
1747884000000|2025-05-22 03:20:00|47345.6|47325.6|47359.7|47339.7|47359.7|47339.7|47336.6|47316.6|20
1747884300000|2025-05-22 03:25:00|47357.2|47337.2|47339.7|47319.7|47375.8|47355.8|47332.2|47312.2|49
1747884600000|2025-05-22 03:30:00|47338.7|47318.7|47394.7|47374.7|47401.2|47381.2|47334.7|47314.7|98
1747884900000|2025-05-22 03:35:00|47392.8|47372.8|47384.8|47364.8|47392.8|47372.8|47369.7|47349.7|38
1747885200000|2025-05-22 03:40:00|47386.3|47366.3|47389.8|47369.8|47394.8|47374.8|47384.8|47364.8|20
1747885500000|2025-05-22 03:45:00|47384.8|47364.8|47374.8|47354.8|47386.3|47366.3|47373.8|47353.8|18
1747885800000|2025-05-22 03:50:00|47376.3|47356.3|47377.3|47357.3|47382.3|47362.3|47369.8|47349.8|5
1747886100000|2025-05-22 03:55:00|47379.8|47359.8|47404.9|47384.9|47404.9|47384.9|47379.8|47359.8|42
1747886400000|2025-05-22 04:00:00|47407.9|47387.9|47412.4|47392.4|47452.4|47432.4|47398.9|47378.9|103
1747886700000|2025-05-22 04:05:00|47414.9|47394.9|47444.9|47424.9|47444.9|47424.9|47412.4|47392.4|15
1747887000000|2025-05-22 04:10:00|47449.9|47429.9|47427.5|47407.5|47459.9|47439.9|47427.5|47407.5|29
1747887300000|2025-05-22 04:15:00|47431.5|47411.5|47455|47435|47459|47439|47431.5|47411.5|22
1747887600000|2025-05-22 04:20:00|47457.5|47437.5|47443.5|47423.5|47457.5|47437.5|47437.5|47417.5|15
1747887900000|2025-05-22 04:25:00|47445|47425|47457.6|47437.6|47462.6|47442.6|47445|47425|28
1747888200000|2025-05-22 04:30:00|47459.1|47439.1|47470.1|47450.1|47474.1|47454.1|47447.6|47427.6|57
1747888500000|2025-05-22 04:35:00|47472.6|47452.6|47482.6|47462.6|47488.2|47468.2|47472.6|47452.6|47
1747888800000|2025-05-22 04:40:00|47480.1|47460.1|47494.7|47474.7|47495.7|47475.7|47480.1|47460.1|52
1747889100000|2025-05-22 04:45:00|47497.2|47477.2|47567.7|47547.7|47570.2|47550.2|47497.2|47477.2|115
1747889400000|2025-05-22 04:50:00|47568.7|47548.7|47640.2|47620.2|47648.3|47628.3|47555.2|47535.2|172
1747889700000|2025-05-22 04:55:00|47638.7|47618.7|47610.2|47590.2|47638.7|47618.7|47603.7|47583.7|86
1747890000000|2025-05-22 05:00:00|47607.7|47587.7|47450.8|47430.8|47607.7|47587.7|47450.8|47430.8|248
1747890300000|2025-05-22 05:05:00|47451.8|47431.8|47466.8|47446.8|47503.3|47483.3|47451.8|47431.8|42
1747890600000|2025-05-22 05:10:00|47465.8|47445.8|47468.4|47448.4|47478.4|47458.4|47455.8|47435.8|23
1747890900000|2025-05-22 05:15:00|47465.9|47445.9|47402.9|47382.9|47466.9|47446.9|47402.9|47382.9|60
1747891200000|2025-05-22 05:20:00|47403.8|47383.8|47422.9|47402.9|47432.9|47412.9|47400.4|47380.4|16
1747891500000|2025-05-22 05:25:00|47420.4|47400.4|47415.4|47395.4|47420.4|47400.4|47405.4|47385.4|36
1747891800000|2025-05-22 05:30:00|47414.4|47394.4|47388.9|47368.9|47425.4|47405.4|47388.9|47368.9|51
1747892100000|2025-05-22 05:35:00|47385.9|47365.9|47380.5|47360.5|47395.5|47375.5|47365.5|47345.5|72
1747892400000|2025-05-22 05:40:00|47375.5|47355.5|47373|47353|47375.5|47355.5|47340.5|47320.5|45
1747892700000|2025-05-22 05:45:00|47370.5|47350.5|47348|47328|47394.5|47374.5|47344|47324|40
1747893000000|2025-05-22 05:50:00|47345.5|47325.5|47323.1|47303.1|47360.5|47340.5|47308.1|47288.1|48
1747893300000|2025-05-22 05:55:00|47320.6|47300.6|47350.6|47330.6|47350.6|47330.6|47305.6|47285.6|51
1747893600000|2025-05-22 06:00:00|47353.1|47333.1|47388.1|47368.1|47400.6|47380.6|47331.6|47311.6|40
1747893900000|2025-05-22 06:05:00|47385.6|47365.6|47325.7|47305.7|47385.6|47365.6|47324.1|47304.1|53
1747894200000|2025-05-22 06:10:00|47324.1|47304.1|47358.2|47338.2|47373.2|47353.2|47319.1|47299.1|22
1747894500000|2025-05-22 06:15:00|47361.2|47341.2|47328.2|47308.2|47370.7|47350.7|47323.2|47303.2|24
1747894800000|2025-05-22 06:20:00|47325.7|47305.7|47350.7|47330.7|47358.2|47338.2|47320.2|47300.2|18
1747895100000|2025-05-22 06:25:00|47351.7|47331.7|47318.3|47298.3|47353.2|47333.2|47300.8|47280.8|34
1747895400000|2025-05-22 06:30:00|47315.8|47295.8|47306.3|47286.3|47323.3|47303.3|47290.8|47270.8|32
1747895700000|2025-05-22 06:35:00|47307.3|47287.3|47313.3|47293.3|47335.8|47315.8|47303.3|47283.3|50
1747896000000|2025-05-22 06:40:00|47306.8|47286.8|47326.8|47306.8|47330.9|47310.9|47300.8|47280.8|39
1747896300000|2025-05-22 06:45:00|47325.9|47305.9|47308.4|47288.4|47335.9|47315.9|47308.4|47288.4|28
1747896600000|2025-05-22 06:50:00|47310.9|47290.9|47368.4|47348.4|47373.4|47353.4|47310.9|47290.9|94
1747896900000|2025-05-22 06:55:00|47370.9|47350.9|47311|47291|47370.9|47350.9|47298.4|47278.4|58
1747897200000|2025-05-22 07:00:00|47307.5|47287.5|47251|47231|47326|47306|47194.5|47174.5|197
1747897500000|2025-05-22 07:05:00|47247.5|47227.5|47161|47141|47247.5|47227.5|47152|47132|76
1747897800000|2025-05-22 07:10:00|47160|47140|47125.5|47105.5|47161|47141|47108.5|47088.5|269
1747898100000|2025-05-22 07:15:00|47128|47108|47126.5|47106.5|47170.5|47150.5|47112.5|47092.5|87
1747898400000|2025-05-22 07:20:00|47128|47108|47195.6|47175.6|47228.1|47208.1|47128|47108|86
1747898700000|2025-05-22 07:25:00|47193.1|47173.1|47178.1|47158.1|47203.1|47183.1|47150.6|47130.6|57
1747899000000|2025-05-22 07:30:00|47176.6|47156.6|47175.6|47155.6|47184.7|47164.7|47125.6|47105.6|102
1747899300000|2025-05-22 07:35:00|47178.1|47158.1|47118.2|47098.2|47180.6|47160.6|47108.2|47088.2|100
1747899600000|2025-05-22 07:40:00|47116.6|47096.6|47156.7|47136.7|47190.7|47170.7|47108.2|47088.2|95
1747899900000|2025-05-22 07:45:00|47155.7|47135.7|47193.2|47173.2|47198.2|47178.2|47140.7|47120.7|25
1747900200000|2025-05-22 07:50:00|47194.7|47174.7|47218.3|47198.3|47225.8|47205.8|47165.7|47145.7|25
1747900500000|2025-05-22 07:55:00|47215.8|47195.8|47229.8|47209.8|47248.3|47228.3|47205.8|47185.8|26
1747900800000|2025-05-22 08:00:00|47230.8|47210.8|47225.8|47205.8|47298.3|47278.3|47183.3|47163.3|262
1747901100000|2025-05-22 08:05:00|47228.9|47208.9|47205.8|47185.8|47250.8|47230.8|47193.3|47173.3|43
1747901400000|2025-05-22 08:10:00|47203.3|47183.3|47175.9|47155.9|47215.9|47195.9|47163.4|47143.4|59
1747901700000|2025-05-22 08:15:00|47177.4|47157.4|47195.9|47175.9|47198.9|47178.9|47117.9|47097.9|52
1747902000000|2025-05-22 08:20:00|47197.4|47177.4|47233.4|47213.4|47250.9|47230.9|47193.4|47173.4|53
1747902300000|2025-05-22 08:25:00|47235.9|47215.9|47272.5|47252.5|47278.5|47258.5|47235.9|47215.9|85
1747902600000|2025-05-22 08:30:00|47270|47250|47206|47186|47284.5|47264.5|47191|47171|51
1747902900000|2025-05-22 08:35:00|47208.5|47188.5|47156|47136|47216|47196|47138.5|47118.5|72
1747903200000|2025-05-22 08:40:00|47158.5|47138.5|47103|47083|47166|47146|47103|47083|37
1747903500000|2025-05-22 08:45:00|47100.5|47080.5|47071.1|47051.1|47100.5|47080.5|47058.6|47038.6|64
1747903800000|2025-05-22 08:50:00|47073.6|47053.6|47048.6|47028.6|47078.6|47058.6|47048.6|47028.6|26
1747904100000|2025-05-22 08:55:00|47047.1|47027.1|46948.7|46928.7|47048.6|47028.6|46939.6|46919.6|287
1747904400000|2025-05-22 09:00:00|46945.6|46925.6|46733.7|46713.7|46948.7|46928.7|46688.7|46668.7|421
1747904700000|2025-05-22 09:05:00|46731.2|46711.2|46566.2|46546.2|46748.7|46728.7|46544.7|46524.7|386
1747905000000|2025-05-22 09:10:00|46563.7|46543.7|46586.2|46566.2|46588.7|46568.7|46486.2|46466.2|271
1747905300000|2025-05-22 09:15:00|46587.8|46567.8|46521.3|46501.3|46603.7|46583.7|46521.3|46501.3|150
1747905600000|2025-05-22 09:20:00|46528.8|46508.8|46398.3|46378.3|46528.8|46508.8|46395.8|46375.8|386
1747905900000|2025-05-22 09:25:00|46396.8|46376.8|46414.3|46394.3|46470.8|46450.8|46340.8|46320.8|306
1747906200000|2025-05-22 09:30:00|46412.8|46392.8|46418.3|46398.3|46430.8|46410.8|46356.8|46336.8|182
1747906500000|2025-05-22 09:35:00|46419.3|46399.3|46478.9|46458.9|46483.9|46463.9|46405.8|46385.8|190
1747906800000|2025-05-22 09:40:00|46477.9|46457.9|46460.9|46440.9|46477.9|46457.9|46400.9|46380.9|127
1747907100000|2025-05-22 09:45:00|46456.9|46436.9|46409.9|46389.9|46456.9|46436.9|46382.9|46362.9|113
1747907400000|2025-05-22 09:50:00|46410.9|46390.9|46431|46411|46431|46411|46355.9|46335.9|78
1747907700000|2025-05-22 09:55:00|46433.5|46413.5|46413.5|46393.5|46433.5|46413.5|46411|46391|55
1747908000000|2025-05-22 10:00:00|46411|46391|46323.5|46303.5|46411|46391|46311|46291|230
1747908300000|2025-05-22 10:05:00|46321|46301|46370.1|46350.1|46370.1|46350.1|46298.5|46278.5|94
1747908600000|2025-05-22 10:10:00|46369.1|46349.1|46383.6|46363.6|46401.1|46381.1|46355.1|46335.1|105
1747908900000|2025-05-22 10:15:00|46382.1|46362.1|46364.1|46344.1|46383.6|46363.6|46343.6|46323.6|85
1747909200000|2025-05-22 10:20:00|46361.6|46341.6|46364.2|46344.2|46371.7|46351.7|46339.2|46319.2|87
1747909500000|2025-05-22 10:25:00|46365.7|46345.7|46359.2|46339.2|46375.7|46355.7|46334.2|46314.2|66
1747909800000|2025-05-22 10:30:00|46356.7|46336.7|46359.2|46339.2|46384.2|46364.2|46335.2|46315.2|96
1747910100000|2025-05-22 10:35:00|46357.7|46337.7|46359.3|46339.3|46419.2|46399.2|46347.7|46327.7|148
1747910400000|2025-05-22 10:40:00|46356.8|46336.8|46344.3|46324.3|46366.8|46346.8|46329.3|46309.3|122
1747910700000|2025-05-22 10:45:00|46345.8|46325.8|46304.3|46284.3|46364.3|46344.3|46301.3|46281.3|291
1747911000000|2025-05-22 10:50:00|46302.8|46282.8|46236.3|46216.3|46302.8|46282.8|46233.8|46213.8|261
1747911300000|2025-05-22 10:55:00|46196.3|46176.3|46082.3|46062.3|46211.3|46191.3|46052.3|46032.3|414
1747911600000|2025-05-22 11:00:00|46081.4|46061.4|46142.4|46122.4|46148.9|46128.9|45955.8|45935.8|661
1747911900000|2025-05-22 11:05:00|46147.4|46127.4|46142.4|46122.4|46198.9|46178.9|46107.4|46087.4|281
1747912200000|2025-05-22 11:10:00|46138.4|46118.4|46155.5|46135.5|46158.9|46138.9|46103.9|46083.9|95
1747912500000|2025-05-22 11:15:00|46151.4|46131.4|46201.5|46181.5|46211.5|46191.5|46137.5|46117.5|196
1747912800000|2025-05-22 11:20:00|46200|46180|46178|46158|46211.5|46191.5|46171.5|46151.5|114
1747913100000|2025-05-22 11:25:00|46179|46159|46219|46199|46221.5|46201.5|46171.5|46151.5|108
1747913400000|2025-05-22 11:30:00|46218.1|46198.1|46209.1|46189.1|46218.1|46198.1|46131.6|46111.6|197
1747913700000|2025-05-22 11:35:00|46207.6|46187.6|46262.6|46242.6|46271.6|46251.6|46206.6|46186.6|179
1747914000000|2025-05-22 11:40:00|46261.6|46241.6|46302.6|46282.6|46305.6|46285.6|46260.1|46240.1|106
1747914300000|2025-05-22 11:45:00|46300.1|46280.1|46359.2|46339.2|46381.7|46361.7|46291.6|46271.6|256
1747914600000|2025-05-22 11:50:00|46361.7|46341.7|46331.7|46311.7|46361.7|46341.7|46306.7|46286.7|165
1747914900000|2025-05-22 11:55:00|46334.2|46314.2|46386.7|46366.7|46419.2|46399.2|46331.7|46311.7|357
1747915200000|2025-05-22 12:00:00|46388.2|46368.2|46382.7|46362.7|46419.7|46399.7|46355.2|46335.2|202
1747915500000|2025-05-22 12:05:00|46390.8|46370.8|46456.8|46436.8|46461.8|46441.8|46378.7|46358.7|307
1747915800000|2025-05-22 12:10:00|46454.3|46434.3|46431.8|46411.8|46464.3|46444.3|46417.8|46397.8|358
1747916100000|2025-05-22 12:15:00|46433.3|46413.3|46451.8|46431.8|46471.8|46451.8|46428.8|46408.8|253
1747916400000|2025-05-22 12:20:00|46456.8|46436.8|46547.4|46527.4|46547.4|46527.4|46456.8|46436.8|564
1747916700000|2025-05-22 12:25:00|46548.9|46528.9|46551.4|46531.4|46562.4|46542.4|46512.4|46492.4|200
1747917000000|2025-05-22 12:30:00|46552.4|46532.4|46695.9|46675.9|46697.5|46677.5|46547.4|46527.4|408
1747917300000|2025-05-22 12:35:00|46698.4|46678.4|46598|46578|46734|46714|46586.5|46566.5|811
1747917600000|2025-05-22 12:40:00|46595.5|46575.5|46608|46588|46608|46588|46546.5|46526.5|202
1747917900000|2025-05-22 12:45:00|46610.5|46590.5|46655.6|46635.6|46677.1|46657.1|46598|46578|235
1747918200000|2025-05-22 12:50:00|46656.6|46636.6|46650.6|46630.6|46663.1|46643.1|46620.6|46600.6|108
1747918500000|2025-05-22 12:55:00|46652.1|46632.1|46744.6|46724.6|46758.1|46738.1|46652.1|46632.1|258
1747918800000|2025-05-22 13:00:00|46746.1|46726.1|46791.6|46771.6|46854.1|46834.1|46746.1|46726.1|397
1747919100000|2025-05-22 13:05:00|46793.2|46773.2|46828.2|46808.2|46858.2|46838.2|46753.2|46733.2|280
1747919400000|2025-05-22 13:10:00|46826.7|46806.7|46793.2|46773.2|46830.7|46810.7|46785.7|46765.7|191
1747919700000|2025-05-22 13:15:00|46795.7|46775.7|46820.7|46800.7|46853.2|46833.2|46793.2|46773.2|199
1747920000000|2025-05-22 13:20:00|46819.8|46799.8|46813.3|46793.3|46850.8|46830.8|46793.3|46773.3|199
1747920300000|2025-05-22 13:25:00|46809.3|46789.3|46798.3|46778.3|46840.3|46820.3|46794.3|46774.3|163
1747920600000|2025-05-22 13:30:00|46799.8|46779.8|46663.3|46643.3|46850.8|46830.8|46645.8|46625.8|451
1747920900000|2025-05-22 13:35:00|46664.8|46644.8|46682.9|46662.9|46733.8|46713.8|46619.8|46599.8|376
1747921200000|2025-05-22 13:40:00|46693.4|46673.4|46730.4|46710.4|46782.9|46762.9|46693.4|46673.4|185
1747921500000|2025-05-22 13:45:00|46728.9|46708.9|46675.4|46655.4|46728.9|46708.9|46649.9|46629.9|355
1747921800000|2025-05-22 13:50:00|46676.9|46656.9|46702.9|46682.9|46735.4|46715.4|46659.9|46639.9|389
1747922100000|2025-05-22 13:55:00|46704.5|46684.5|46618|46598|46717.9|46697.9|46615.5|46595.5|155
1747922400000|2025-05-22 14:00:00|46620.5|46600.5|46465.5|46445.5|46628|46608|46448|46428|440
1747922700000|2025-05-22 14:05:00|46464|46444|46653|46633|46666|46646|46446.5|46426.5|316
1747923000000|2025-05-22 14:10:00|46651.5|46631.5|46633.1|46613.1|46658|46638|46589|46569|116
1747923300000|2025-05-22 14:15:00|46630.6|46610.6|46690.6|46670.6|46705.6|46685.6|46619.6|46599.6|160
1747923600000|2025-05-22 14:20:00|46692.1|46672.1|46688.1|46668.1|46708.1|46688.1|46663.1|46643.1|182
1747923900000|2025-05-22 14:25:00|46685.6|46665.6|46715.7|46695.7|46718.2|46698.2|46672.6|46652.6|198
1747924200000|2025-05-22 14:30:00|46713.2|46693.2|46771.2|46751.2|46815.7|46795.7|46710.7|46690.7|240
1747924500000|2025-05-22 14:35:00|46776.2|46756.2|46772.7|46752.7|46798.7|46778.7|46751.2|46731.2|153
1747924800000|2025-05-22 14:40:00|46774.2|46754.2|46843.8|46823.8|46846.3|46826.3|46774.2|46754.2|242
1747925100000|2025-05-22 14:45:00|46838.8|46818.8|46828.8|46808.8|46843.8|46823.8|46813.8|46793.8|181
1747925400000|2025-05-22 14:50:00|46827.3|46807.3|46813.8|46793.8|46835.3|46815.3|46784.3|46764.3|160
1747925700000|2025-05-22 14:55:00|46810.8|46790.8|46813.8|46793.8|46833.8|46813.8|46783.8|46763.8|137
1747926000000|2025-05-22 15:00:00|46808.8|46788.8|46763.9|46743.9|46823.9|46803.9|46754.9|46734.9|137
1747926300000|2025-05-22 15:05:00|46762.4|46742.4|46776.4|46756.4|46778.9|46758.9|46716.4|46696.4|177
1747926600000|2025-05-22 15:10:00|46777.9|46757.9|46768.9|46748.9|46791.4|46771.4|46708.9|46688.9|112
1747926900000|2025-05-22 15:15:00|46773.9|46753.9|46814|46794|46824|46804|46773.9|46753.9|179
1747927200000|2025-05-22 15:20:00|46818|46798|46914|46894|46924|46904|46805.5|46785.5|303
1747927500000|2025-05-22 15:25:00|46911.5|46891.5|46970|46950|47014|46994|46910|46890|300
1747927800000|2025-05-22 15:30:00|46971.5|46951.5|46956.6|46936.6|46976.5|46956.5|46934|46914|271
1747928100000|2025-05-22 15:35:00|46955.1|46935.1|46911.1|46891.1|46955.1|46935.1|46894.1|46874.1|148
1747928400000|2025-05-22 15:40:00|46901.1|46881.1|46899.1|46879.1|46901.1|46881.1|46864.1|46844.1|143
1747928700000|2025-05-22 15:45:00|46901.6|46881.6|46841.6|46821.6|46910.6|46890.6|46834.1|46814.1|171
1747929000000|2025-05-22 15:50:00|46841.7|46821.7|46872.7|46852.7|46879.2|46859.2|46829.2|46809.2|103
1747929300000|2025-05-22 15:55:00|46871.7|46851.7|46909.2|46889.2|46910.2|46890.2|46854.2|46834.2|220
1747929600000|2025-05-22 16:00:00|46906.7|46886.7|46911.2|46891.2|46971.7|46951.7|46906.7|46886.7|465
1747929900000|2025-05-22 16:05:00|46912.2|46892.2|46938.8|46918.8|46938.8|46918.8|46894.2|46874.2|100
1747930200000|2025-05-22 16:10:00|46941.3|46921.3|46973.8|46953.8|46977.8|46957.8|46941.3|46921.3|187
1747930500000|2025-05-22 16:15:00|46972.3|46952.3|46958.3|46938.3|47016.3|46996.3|46946.3|46926.3|192
1747930800000|2025-05-22 16:20:00|46956.3|46936.3|46976.4|46956.4|47001.4|46981.4|46951.3|46931.3|1107
1747931100000|2025-05-22 16:25:00|46977.9|46957.9|47036.9|47016.9|47054.4|47034.4|46972.4|46952.4|1373
1747931400000|2025-05-22 16:30:00|47039.4|47019.4|47036.9|47016.9|47049.4|47029.4|47011.9|46991.9|273
1747931700000|2025-05-22 16:35:00|47039.4|47019.4|47058.5|47038.5|47069.4|47049.4|47039.4|47019.4|137
1747932000000|2025-05-22 16:40:00|47057|47037|47009.5|46989.5|47062|47042|46989.5|46969.5|156
1747932300000|2025-05-22 16:45:00|47013.5|46993.5|47021|47001|47022|47002|46992|46972|179
1747932600000|2025-05-22 16:50:00|47019.5|46999.5|47048.5|47028.5|47053.5|47033.5|47003|46983|1266
1747932900000|2025-05-22 16:55:00|47045.5|47025.5|47020.1|47000.1|47058.5|47038.5|46993.1|46973.1|1112
1747933200000|2025-05-22 17:00:00|47015.1|46995.1|46994.6|46974.6|47032.6|47012.6|46963.1|46943.1|282
1747933500000|2025-05-22 17:05:00|46996.1|46976.1|46966.1|46946.1|47010.1|46990.1|46966.1|46946.1|203
1747933800000|2025-05-22 17:10:00|46967.6|46947.6|47034.7|47014.7|47035.7|47015.7|46967.6|46947.6|125
1747934100000|2025-05-22 17:15:00|47036.2|47016.2|47046.7|47026.7|47068.7|47048.7|47034.7|47014.7|99
1747934400000|2025-05-22 17:20:00|47045.7|47025.7|47043.7|47023.7|47065.7|47045.7|47043.2|47023.2|225
1747934700000|2025-05-22 17:25:00|47042.7|47022.7|47017.8|46997.8|47042.7|47022.7|47013.7|46993.7|45
1747935000000|2025-05-22 17:30:00|47020.3|47000.3|47035.3|47015.3|47048.8|47028.8|47020.3|47000.3|41
1747935300000|2025-05-22 17:35:00|47036.8|47016.8|47002.8|46982.8|47036.8|47016.8|46987.3|46967.3|133
1747935600000|2025-05-22 17:40:00|47003.8|46983.8|47027.8|47007.8|47027.8|47007.8|46997.8|46977.8|44
1747935900000|2025-05-22 17:45:00|47025.3|47005.3|47062.9|47042.9|47062.9|47042.9|47020.3|47000.3|35
1747936200000|2025-05-22 17:50:00|47060.4|47040.4|47085.4|47065.4|47085.9|47065.9|47051.9|47031.9|58
1747936500000|2025-05-22 17:55:00|47089.4|47069.4|47082.9|47062.9|47102.9|47082.9|47067.9|47047.9|101
1747936800000|2025-05-22 18:00:00|47085.4|47065.4|47119|47099|47138|47118|47085.4|47065.4|86
1747937100000|2025-05-22 18:05:00|47120.5|47100.5|47130.5|47110.5|47130.5|47110.5|47118|47098|36
1747937400000|2025-05-22 18:10:00|47133|47113|47132|47112|47148|47128|47127.5|47107.5|46
1747937700000|2025-05-22 18:15:00|47133|47113|47139.6|47119.6|47142.1|47122.1|47133|47113|33
1747938000000|2025-05-22 18:20:00|47140.6|47120.6|47163.1|47143.1|47168.1|47148.1|47135.6|47115.6|144
1747938300000|2025-05-22 18:25:00|47167.1|47147.1|47183.1|47163.1|47190.6|47170.6|47153.1|47133.1|108
1747938600000|2025-05-22 18:30:00|47188.1|47168.1|47142.1|47122.1|47203.1|47183.1|47138.1|47118.1|126
1747938900000|2025-05-22 18:35:00|47143.1|47123.1|47143.2|47123.2|47145.6|47125.6|47115.7|47095.7|111
1747939200000|2025-05-22 18:40:00|47144.2|47124.2|47129.7|47109.7|47170.7|47150.7|47129.7|47109.7|40
1747939500000|2025-05-22 18:45:00|47128.2|47108.2|47176.7|47156.7|47180.7|47160.7|47125.7|47105.7|89
1747939800000|2025-05-22 18:50:00|47175.7|47155.7|47185.8|47165.8|47190.8|47170.8|47175.7|47155.7|34
1747940100000|2025-05-22 18:55:00|47183.3|47163.3|47165.8|47145.8|47190.8|47170.8|47152.8|47132.8|29
1747940400000|2025-05-22 19:00:00|47167.3|47147.3|47193.3|47173.3|47203.3|47183.3|47167.3|47147.3|44
1747940700000|2025-05-22 19:05:00|47186.8|47166.8|47140.9|47120.9|47186.8|47166.8|47140.9|47120.9|59
1747941000000|2025-05-22 19:10:00|47139.4|47119.4|47098.4|47078.4|47139.4|47119.4|47098.4|47078.4|62
1747941300000|2025-05-22 19:15:00|47099.4|47079.4|47089.4|47069.4|47102.4|47082.4|47088.4|47068.4|32
1747941600000|2025-05-22 19:20:00|47086.9|47066.9|47057.9|47037.9|47086.9|47066.9|47053.4|47033.4|72
1747941900000|2025-05-22 19:25:00|47056.9|47036.9|47003.5|46983.5|47056.9|47036.9|47001|46981|139
1747942200000|2025-05-22 19:30:00|47005|46985|47026|47006|47026|47006|46982.5|46962.5|98
1747942500000|2025-05-22 19:35:00|47024.5|47004.5|47058.5|47038.5|47068.5|47048.5|47021|47001|42
1747942800000|2025-05-22 19:40:00|47056|47036|47061.1|47041.1|47066.1|47046.1|47037.5|47017.5|65
1747943100000|2025-05-22 19:45:00|47062.6|47042.6|47047.6|47027.6|47063.6|47043.6|47031.1|47011.1|42
1747943400000|2025-05-22 19:50:00|47052.6|47032.6|46999.6|46979.6|47058.6|47038.6|46990.1|46970.1|63
1747943700000|2025-05-22 19:55:00|46998.6|46978.6|46963.6|46943.6|47001.1|46981.1|46951.1|46931.1|85
1747944000000|2025-05-22 20:00:00|46966.1|46946.1|46956.2|46936.2|46978.7|46958.7|46933.7|46913.7|41
1747944300000|2025-05-22 20:05:00|46953.7|46933.7|46965.7|46945.7|46981.2|46961.2|46953.7|46933.7|132
1747944600000|2025-05-22 20:10:00|46960.7|46940.7|46990.7|46970.7|46990.7|46970.7|46960.7|46940.7|59
1747944900000|2025-05-22 20:15:00|46991.7|46971.7|47003.3|46983.3|47011.8|46991.8|46991.7|46971.7|64
1747945200000|2025-05-22 20:20:00|47001.8|46981.8|47023.3|47003.3|47027.3|47007.3|47000.8|46980.8|20
1747945500000|2025-05-22 20:25:00|47021.8|47001.8|47013.3|46993.3|47021.8|47001.8|46995.8|46975.8|32
1747945800000|2025-05-22 20:30:00|47011.8|46991.8|47005.9|46985.9|47028.3|47008.3|46995.9|46975.9|25
1747946100000|2025-05-22 20:35:00|47003.4|46983.4|47000.9|46980.9|47005.9|46985.9|47000.9|46980.9|4
1747946400000|2025-05-22 20:40:00|46995.9|46975.9|47000.9|46980.9|47000.9|46980.9|46990.9|46970.9|3
1747946700000|2025-05-22 20:45:00|47003.4|46983.4|47001|46981|47015.9|46995.9|47000.9|46980.9|5
1747947000000|2025-05-22 20:50:00|46997.5|46977.5|47001|46981|47001|46981|46996|46976|2
1747947300000|2025-05-22 20:55:00|46998.5|46978.5|47001|46981|47011|46991|46991|46971|64
1747951200000|2025-05-22 22:00:00|46972.9|46952.9|46960.4|46940.4|46991.9|46971.9|46953.9|46933.9|16
1747951500000|2025-05-22 22:05:00|46961.4|46941.4|46981.4|46961.4|46982.9|46962.9|46961.4|46941.4|9
1747951800000|2025-05-22 22:10:00|46982.9|46962.9|47004.5|46984.5|47006.5|46986.5|46982.9|46962.9|20
1747952100000|2025-05-22 22:15:00|47005.9|46985.9|47000.5|46980.5|47010.5|46990.5|47000.5|46980.5|6
1747952400000|2025-05-22 22:20:00|46998|46978|46992|46972|46998|46978|46988|46968|2
1747952700000|2025-05-22 22:25:00|46990.5|46970.5|46985.5|46965.5|46993|46973|46979.5|46959.5|10
1747953000000|2025-05-22 22:30:00|46985.6|46965.6|46970.6|46950.6|46985.6|46965.6|46968.1|46948.1|8
1747953300000|2025-05-22 22:35:00|46969.6|46949.6|46978.1|46958.1|46980.6|46960.6|46969.6|46949.6|12
1747953600000|2025-05-22 22:40:00|46983.1|46963.1|46984.6|46964.6|46985.6|46965.6|46980.6|46960.6|13
1747953900000|2025-05-22 22:45:00|46985.6|46965.6|46978.2|46958.2|46985.6|46965.6|46978.2|46958.2|3
1747954200000|2025-05-22 22:50:00|46975.7|46955.7|46973.2|46953.2|46978.2|46958.2|46973.2|46953.2|4
1747954500000|2025-05-22 22:55:00|46971.7|46951.7|46973.2|46953.2|46978.2|46958.2|46970.7|46950.7|12
1747954800000|2025-05-22 23:00:00|46971.7|46951.7|46975.8|46955.8|46975.8|46955.8|46960.7|46940.7|17
1747955100000|2025-05-22 23:05:00|46974.3|46954.3|46960.8|46940.8|46978.3|46958.3|46958.3|46938.3|9
1747955400000|2025-05-22 23:10:00|46963.3|46943.3|46955.8|46935.8|46965.8|46945.8|46950.8|46930.8|3
1747955700000|2025-05-22 23:15:00|46953.3|46933.3|46953.4|46933.4|46955.9|46935.9|46950.8|46930.8|1
1747956000000|2025-05-22 23:20:00|46950.9|46930.9|46952.9|46932.9|46956.9|46936.9|46950.9|46930.9|5
1747956300000|2025-05-22 23:25:00|46951.9|46931.9|46950.9|46930.9|46953.4|46933.4|46948.4|46928.4|7
1747956600000|2025-05-22 23:30:00|46952.4|46932.4|46955.9|46935.9|46968.4|46948.4|46952.4|46932.4|16
1747956900000|2025-05-22 23:35:00|46957|46937|46961|46941|46962|46942|46953.4|46933.4|2
1747957200000|2025-05-22 23:40:00|46959.5|46939.5|46966|46946|46966|46946|46958.5|46938.5|1
1747957500000|2025-05-22 23:45:00|46967|46947|47003.5|46983.5|47003.5|46983.5|46967|46947|2
1747957800000|2025-05-22 23:50:00|47005|46985|47006.1|46986.1|47009.6|46989.6|47001|46981|5
1747958100000|2025-05-22 23:55:00|47002.1|46982.1|46998.6|46978.6|47002.1|46982.1|46993.1|46973.1|10
1747958400000|2025-05-23 00:00:00|47003.6|46983.6|47018.6|46998.6|47028.6|47008.6|46997.6|46977.6|70
1747958700000|2025-05-23 00:05:00|47016.1|46996.1|47041.1|47021.1|47041.1|47021.1|47016.1|46996.1|24
1747959000000|2025-05-23 00:10:00|47041.2|47021.2|47026.2|47006.2|47056.2|47036.2|47023.7|47003.7|20
1747959300000|2025-05-23 00:15:00|47028.7|47008.7|47001.2|46981.2|47033.7|47013.7|46998.7|46978.7|33
1747959600000|2025-05-23 00:20:00|47002.7|46982.7|47031.2|47011.2|47033.7|47013.7|46991.2|46971.2|24
1747959900000|2025-05-23 00:25:00|47026.2|47006.2|47021.3|47001.3|47026.3|47006.3|47018.7|46998.7|7
1747960200000|2025-05-23 00:30:00|47023.8|47003.8|47029.3|47009.3|47033.8|47013.8|47017.3|46997.3|9
1747960500000|2025-05-23 00:35:00|47031.3|47011.3|47042.3|47022.3|47056.3|47036.3|47028.8|47008.8|24
1747960800000|2025-05-23 00:40:00|47040.9|47020.9|47041.4|47021.4|47048.9|47028.9|47039.8|47019.8|11
1747961100000|2025-05-23 00:45:00|47039.9|47019.9|47011.4|46991.4|47048.9|47028.9|47011.4|46991.4|19
1747961400000|2025-05-23 00:50:00|47012.9|46992.9|47035.9|47015.9|47035.9|47015.9|47008.9|46988.9|22
1747961700000|2025-05-23 00:55:00|47038.4|47018.4|47055.4|47035.4|47057.9|47037.9|47025.4|47005.4|20
1747962000000|2025-05-23 01:00:00|47056.4|47036.4|47064.5|47044.5|47064.5|47044.5|47026.5|47006.5|82
1747962300000|2025-05-23 01:05:00|47072|47052|47103|47083|47115.5|47095.5|47072|47052|62
1747962600000|2025-05-23 01:10:00|47104.5|47084.5|47071.5|47051.5|47114|47094|47070.5|47050.5|41
1747962900000|2025-05-23 01:15:00|47073|47053|47025.6|47005.6|47087|47067|47025.6|47005.6|31
1747963200000|2025-05-23 01:20:00|47024.1|47004.1|47050.6|47030.6|47052.1|47032.1|47023.1|47003.1|23
1747963500000|2025-05-23 01:25:00|47052.1|47032.1|47098.1|47078.1|47099.6|47079.6|47047.1|47027.1|26
1747963800000|2025-05-23 01:30:00|47100.6|47080.6|47020.6|47000.6|47105.6|47085.6|47020.6|47000.6|121
1747964100000|2025-05-23 01:35:00|47014.6|46994.6|47080.7|47060.7|47095.7|47075.7|47004.2|46984.2|56
1747964400000|2025-05-23 01:40:00|47077.7|47057.7|47080.7|47060.7|47083.7|47063.7|47063.2|47043.2|2
1747964700000|2025-05-23 01:45:00|47083.2|47063.2|47111.7|47091.7|47111.7|47091.7|47078.2|47058.2|46
1747965000000|2025-05-23 01:50:00|47113.2|47093.2|47033.3|47013.3|47122.2|47102.2|47033.3|47013.3|26
1747965300000|2025-05-23 01:55:00|47030.8|47010.8|47078.3|47058.3|47080.8|47060.8|47010.8|46990.8|22
1747965600000|2025-05-23 02:00:00|47081.3|47061.3|47043.3|47023.3|47088.3|47068.3|47033.3|47013.3|21
1747965900000|2025-05-23 02:05:00|47040.8|47020.8|47045.9|47025.9|47050.8|47030.8|47003.3|46983.3|12
1747966200000|2025-05-23 02:10:00|47044.4|47024.4|47090.9|47070.9|47092.4|47072.4|47043.4|47023.4|39
1747966500000|2025-05-23 02:15:00|47092.4|47072.4|47063.4|47043.4|47100.9|47080.9|47060.9|47040.9|7
1747966800000|2025-05-23 02:20:00|47065.9|47045.9|47073.4|47053.4|47078.4|47058.4|47061.9|47041.9|9
1747967100000|2025-05-23 02:25:00|47072|47052|47056|47036|47086|47066|47055|47035|19
1747967400000|2025-05-23 02:30:00|47054.5|47034.5|46991|46971|47060|47040|46991|46971|31
1747967700000|2025-05-23 02:35:00|46992.5|46972.5|47041|47021|47046|47026|46991|46971|20
1747968000000|2025-05-23 02:40:00|47046|47026|47036.1|47016.1|47046|47026|47011|46991|6
1747968300000|2025-05-23 02:45:00|47032.6|47012.6|47041.1|47021.1|47046.1|47026.1|47026.1|47006.1|5
1747968600000|2025-05-23 02:50:00|47042.6|47022.6|47076.1|47056.1|47096.1|47076.1|47042.6|47022.6|23
1747968900000|2025-05-23 02:55:00|47077.1|47057.1|47076.2|47056.2|47082.6|47062.6|47071.1|47051.1|8
1747969200000|2025-05-23 03:00:00|47080.1|47060.1|47121.2|47101.2|47126.2|47106.2|47080.1|47060.1|37
1747969500000|2025-05-23 03:05:00|47123.7|47103.7|47136.2|47116.2|47148.7|47128.7|47123.7|47103.7|36
1747969800000|2025-05-23 03:10:00|47137.7|47117.7|47121.2|47101.2|47168.7|47148.7|47121.2|47101.2|32
1747970100000|2025-05-23 03:15:00|47119.8|47099.8|47124.8|47104.8|47128.8|47108.8|47098.7|47078.7|13
1747970400000|2025-05-23 03:20:00|47121.3|47101.3|47099.3|47079.3|47131.3|47111.3|47096.3|47076.3|34
1747970700000|2025-05-23 03:25:00|47101.8|47081.8|47094.3|47074.3|47115.8|47095.8|47094.3|47074.3|21
1747971000000|2025-05-23 03:30:00|47095.3|47075.3|47114.8|47094.8|47114.8|47094.8|47094.3|47074.3|6
1747971300000|2025-05-23 03:35:00|47115.8|47095.8|47116.9|47096.9|47116.9|47096.9|47096.8|47076.8|19
1747971600000|2025-05-23 03:40:00|47119.4|47099.4|47141.9|47121.9|47141.9|47121.9|47119.4|47099.4|13
1747971900000|2025-05-23 03:45:00|47146.9|47126.9|47141.9|47121.9|47146.9|47126.9|47128.9|47108.9|5
1747972200000|2025-05-23 03:50:00|47144.4|47124.4|47126.9|47106.9|47146.9|47126.9|47126.9|47106.9|9
1747972500000|2025-05-23 03:55:00|47127|47107|47127|47107|47139.5|47119.5|47124.5|47104.5|31
1747972800000|2025-05-23 04:00:00|47129.5|47109.5|47142|47122|47149.5|47129.5|47124.5|47104.5|19
1747973100000|2025-05-23 04:05:00|47143.5|47123.5|47153.1|47133.1|47157|47137|47133|47113|14
1747973400000|2025-05-23 04:10:00|47152|47132|47198.6|47178.6|47205|47185|47152|47132|83
1747973700000|2025-05-23 04:15:00|47197.1|47177.1|47199.6|47179.6|47203.6|47183.6|47187.1|47167.1|12
1747974000000|2025-05-23 04:20:00|47197.1|47177.1|47206.1|47186.1|47206.1|47186.1|47191.6|47171.6|24
1747974300000|2025-05-23 04:25:00|47207.1|47187.1|47209.7|47189.7|47217.6|47197.6|47203.2|47183.2|46
1747974600000|2025-05-23 04:30:00|47211.1|47191.1|47203.7|47183.7|47215.1|47195.1|47202.2|47182.2|19
1747974900000|2025-05-23 04:35:00|47206.2|47186.2|47202.2|47182.2|47218.7|47198.7|47202.2|47182.2|13
1747975200000|2025-05-23 04:40:00|47203.7|47183.7|47204.2|47184.2|47210.2|47190.2|47197.2|47177.2|146
1747975500000|2025-05-23 04:45:00|47209.2|47189.2|47195.2|47175.2|47209.2|47189.2|47192.7|47172.7|19
1747975800000|2025-05-23 04:50:00|47194.2|47174.2|47202.8|47182.8|47215.7|47195.7|47192.7|47172.7|18
1747976100000|2025-05-23 04:55:00|47200.3|47180.3|47187.8|47167.8|47200.3|47180.3|47185.3|47165.3|23
1747976400000|2025-05-23 05:00:00|47190.3|47170.3|47162.8|47142.8|47191.8|47171.8|47147.8|47127.8|33
1747976700000|2025-05-23 05:05:00|47163.8|47143.8|47196.8|47176.8|47196.8|47176.8|47162.8|47142.8|27
1747977000000|2025-05-23 05:10:00|47197.9|47177.9|47185.4|47165.4|47197.9|47177.9|47175.4|47155.4|52
1747977300000|2025-05-23 05:15:00|47188.9|47168.9|47239.4|47219.4|47242.9|47222.9|47188.9|47168.9|123
1747977600000|2025-05-23 05:20:00|47242.9|47222.9|47242.9|47222.9|47262.9|47242.9|47237.9|47217.9|43
1747977900000|2025-05-23 05:25:00|47241.9|47221.9|47253|47233|47258|47238|47238.4|47218.4|25
1747978200000|2025-05-23 05:30:00|47255.5|47235.5|47238|47218|47268|47248|47223|47203|61
1747978500000|2025-05-23 05:35:00|47239|47219|47220.5|47200.5|47247|47227|47195.5|47175.5|38
1747978800000|2025-05-23 05:40:00|47218|47198|47189.1|47169.1|47218|47198|47184.1|47164.1|17
1747979100000|2025-05-23 05:45:00|47190.6|47170.6|47179.6|47159.6|47203.1|47183.1|47168.1|47148.1|30
1747979400000|2025-05-23 05:50:00|47181.1|47161.1|47200.6|47180.6|47218.6|47198.6|47179.6|47159.6|34
1747979700000|2025-05-23 05:55:00|47202.1|47182.1|47213.1|47193.1|47220.6|47200.6|47202.1|47182.1|48
1747980000000|2025-05-23 06:00:00|47210.6|47190.6|47210.7|47190.7|47218.2|47198.2|47173.2|47153.2|63
1747980300000|2025-05-23 06:05:00|47213.2|47193.2|47145.7|47125.7|47219.7|47199.7|47145.7|47125.7|36
1747980600000|2025-05-23 06:10:00|47144.7|47124.7|47170.7|47150.7|47185.7|47165.7|47128.2|47108.2|26
1747980900000|2025-05-23 06:15:00|47169.3|47149.3|47163.3|47143.3|47198.3|47178.3|47163.2|47143.2|18
1747981200000|2025-05-23 06:20:00|47165.8|47145.8|47073.9|47053.9|47180.8|47160.8|47073.9|47053.9|71
1747981500000|2025-05-23 06:25:00|47071.8|47051.8|47078.3|47058.3|47078.3|47058.3|47054.3|47034.3|40
1747981800000|2025-05-23 06:30:00|47080.8|47060.8|47015.9|46995.9|47080.8|47060.8|46999.4|46979.4|102
1747982100000|2025-05-23 06:35:00|47018.4|46998.4|47008.4|46988.4|47038.4|47018.4|46998.4|46978.4|40
1747982400000|2025-05-23 06:40:00|47006.9|46986.9|47040.9|47020.9|47045.9|47025.9|47000.9|46980.9|27
1747982700000|2025-05-23 06:45:00|47043.4|47023.4|47018.4|46998.4|47045.9|47025.9|47008.4|46988.4|22
1747983000000|2025-05-23 06:50:00|47020.9|47000.9|46977.4|46957.4|47040.9|47020.9|46976|46956|49
1747983300000|2025-05-23 06:55:00|46978.9|46958.9|47008.5|46988.5|47013.5|46993.5|46961.6|46941.6|78
1747983600000|2025-05-23 07:00:00|47006|46986|47058.1|47038.1|47128.5|47108.5|46995.5|46975.5|154
1747983900000|2025-05-23 07:05:00|47060.6|47040.6|47185.6|47165.6|47185.6|47165.6|47025.6|47005.6|128
1747984200000|2025-05-23 07:10:00|47187.1|47167.1|47205.6|47185.6|47223.1|47203.1|47187.1|47167.1|93
1747984500000|2025-05-23 07:15:00|47204.2|47184.2|47286.1|47266.1|47293.2|47273.2|47170.6|47150.6|185
1747984800000|2025-05-23 07:20:00|47287.6|47267.6|47377.7|47357.7|47430.1|47410.1|47287.6|47267.6|346
1747985100000|2025-05-23 07:25:00|47379.2|47359.2|47396.2|47376.2|47398.7|47378.7|47360.7|47340.7|107
1747985400000|2025-05-23 07:30:00|47400.2|47380.2|47392.7|47372.7|47404.1|47384.1|47343.7|47323.7|147
1747985700000|2025-05-23 07:35:00|47391.2|47371.2|47386.2|47366.2|47396.7|47376.7|47358.7|47338.7|79
1747986000000|2025-05-23 07:40:00|47390.2|47370.2|47393.8|47373.8|47398.7|47378.7|47368.8|47348.8|65
1747986300000|2025-05-23 07:45:00|47394.8|47374.8|47393.8|47373.8|47402.3|47382.3|47358.8|47338.8|82
1747986600000|2025-05-23 07:50:00|47396.3|47376.3|47443.8|47423.8|47461.3|47441.3|47396.3|47376.3|173
1747986900000|2025-05-23 07:55:00|47444.8|47424.8|47472.4|47452.4|47481.3|47461.3|47444.8|47424.8|105
1747987200000|2025-05-23 08:00:00|47469.4|47449.4|47654.9|47634.9|47697.9|47677.9|47469.4|47449.4|412
1747987500000|2025-05-23 08:05:00|47652.4|47632.4|47641.4|47621.4|47712.9|47692.9|47623.4|47603.4|426
1747987800000|2025-05-23 08:10:00|47643.9|47623.9|47613.9|47593.9|47643.9|47623.9|47573.9|47553.9|213
1747988100000|2025-05-23 08:15:00|47608.9|47588.9|47457.9|47437.9|47608.9|47588.9|47449|47429|159
1747988400000|2025-05-23 08:20:00|47459|47439|47429|47409|47471.5|47451.5|47424|47404|82
1747988700000|2025-05-23 08:25:00|47431.5|47411.5|47424|47404|47441.5|47421.5|47405.5|47385.5|51
1747989000000|2025-05-23 08:30:00|47423|47403|47421.6|47401.6|47423|47403|47364|47344|96
1747989300000|2025-05-23 08:35:00|47424.1|47404.1|47551.6|47531.6|47561.6|47541.6|47424.1|47404.1|173
1747989600000|2025-05-23 08:40:00|47553.1|47533.1|47478.7|47458.7|47556.6|47536.6|47474.7|47454.7|155
1747989900000|2025-05-23 08:45:00|47457.6|47437.6|47401.2|47381.2|47465.1|47445.1|47389.7|47369.7|40
1747990200000|2025-05-23 08:50:00|47402.7|47382.7|47456.2|47436.2|47468.7|47448.7|47402.7|47382.7|55
1747990500000|2025-05-23 08:55:00|47458.7|47438.7|47457.7|47437.7|47470.2|47450.2|47451.2|47431.2|11
1747990800000|2025-05-23 09:00:00|47456.3|47436.3|47559.2|47539.2|47564.2|47544.2|47453.3|47433.3|77
1747991100000|2025-05-23 09:05:00|47560.7|47540.7|47530.3|47510.3|47571.7|47551.7|47486.8|47466.8|49
1747991400000|2025-05-23 09:10:00|47529.3|47509.3|47511.8|47491.8|47533.2|47513.2|47511.8|47491.8|24
1747991700000|2025-05-23 09:15:00|47506.8|47486.8|47519.3|47499.3|47531.8|47511.8|47476.8|47456.8|30
1747992000000|2025-05-23 09:20:00|47521.8|47501.8|47451.8|47431.8|47529.3|47509.3|47451.8|47431.8|48
1747992300000|2025-05-23 09:25:00|47453.3|47433.3|47504.4|47484.4|47515.8|47495.8|47451.8|47431.8|35
1747992600000|2025-05-23 09:30:00|47505.9|47485.9|47524.4|47504.4|47541.9|47521.9|47491.9|47471.9|50
1747992900000|2025-05-23 09:35:00|47521.9|47501.9|47541.9|47521.9|47594.4|47574.4|47516.9|47496.9|80
1747993200000|2025-05-23 09:40:00|47539.4|47519.4|47534.5|47514.5|47558|47538|47524.5|47504.5|31
1747993500000|2025-05-23 09:45:00|47533.4|47513.4|47539.5|47519.5|47567|47547|47527|47507|63
1747993800000|2025-05-23 09:50:00|47544.5|47524.5|47547|47527|47559.5|47539.5|47520.5|47500.5|48
1747994100000|2025-05-23 09:55:00|47548.5|47528.5|47507.1|47487.1|47549.5|47529.5|47502.1|47482.1|86
1747994400000|2025-05-23 10:00:00|47508.5|47488.5|47494.6|47474.6|47510.6|47490.6|47457.1|47437.1|65
1747994700000|2025-05-23 10:05:00|47489.6|47469.6|47449.6|47429.6|47489.6|47469.6|47449.6|47429.6|41
1747995000000|2025-05-23 10:10:00|47447.1|47427.1|47488.6|47468.6|47488.6|47468.6|47435.7|47415.7|61
1747995300000|2025-05-23 10:15:00|47487.1|47467.1|47417.2|47397.2|47487.1|47467.1|47417.2|47397.2|67
1747995600000|2025-05-23 10:20:00|47414.7|47394.7|47404.7|47384.7|47444.7|47424.7|47404.7|47384.7|37
1747995900000|2025-05-23 10:25:00|47409.7|47389.7|47419.7|47399.7|47445.7|47425.7|47409.7|47389.7|42
1747996200000|2025-05-23 10:30:00|47422.2|47402.2|47357.3|47337.3|47428.3|47408.3|47354.8|47334.8|66
1747996500000|2025-05-23 10:35:00|47354.8|47334.8|47407.3|47387.3|47407.3|47387.3|47352.3|47332.3|59
1747996800000|2025-05-23 10:40:00|47404.8|47384.8|47433.3|47413.3|47433.3|47413.3|47382.3|47362.3|37
1747997100000|2025-05-23 10:45:00|47434.8|47414.8|47364.8|47344.8|47444.8|47424.8|47362.3|47342.3|33
1747997400000|2025-05-23 10:50:00|47363.8|47343.8|47334.9|47314.9|47363.8|47343.8|47334.9|47314.9|36
1747997700000|2025-05-23 10:55:00|47325.9|47305.9|47357.4|47337.4|47376.4|47356.4|47314.9|47294.9|61
1747998000000|2025-05-23 11:00:00|47358.9|47338.9|47381|47361|47384.9|47364.9|47329.9|47309.9|57
1747998300000|2025-05-23 11:05:00|47383.5|47363.5|47342.5|47322.5|47383.5|47363.5|47342.5|47322.5|47
1747998600000|2025-05-23 11:10:00|47340|47320|47296.5|47276.5|47340|47320|47290|47270|44
1747998900000|2025-05-23 11:15:00|47298.5|47278.5|47260|47240|47325|47305|47244|47224|66
1747999200000|2025-05-23 11:20:00|47255|47235|47292.6|47272.6|47297.6|47277.6|47197.5|47177.5|259
1747999500000|2025-05-23 11:25:00|47295.1|47275.1|47312.6|47292.6|47312.6|47292.6|47270.1|47250.1|108
1747999800000|2025-05-23 11:30:00|47314.1|47294.1|47359.1|47339.1|47379.1|47359.1|47311.1|47291.1|120
1748000100000|2025-05-23 11:35:00|47360.1|47340.1|47405.1|47385.1|47407.6|47387.6|47323.6|47303.6|116
1748000400000|2025-05-23 11:40:00|47403.7|47383.7|47276.6|47256.6|47410.1|47390.1|47227.7|47207.7|242
1748000700000|2025-05-23 11:45:00|47280.6|47260.6|46967.7|46947.7|47282.7|47262.7|46841.7|46821.7|804
1748001000000|2025-05-23 11:50:00|46968.7|46948.7|46794.8|46774.8|47010.2|46990.2|46748.8|46728.8|881
1748001300000|2025-05-23 11:55:00|46796.3|46776.3|46734.4|46714.4|46848.8|46828.8|46721.9|46701.9|479
1748001600000|2025-05-23 12:00:00|46736.9|46716.9|46641.9|46621.9|46764.4|46744.4|46565.4|46545.4|586
1748001900000|2025-05-23 12:05:00|46639.4|46619.4|46666.9|46646.9|46696.9|46676.9|46524.4|46504.4|579
1748002200000|2025-05-23 12:10:00|46671.9|46651.9|46794.5|46774.5|46797|46777|46599.4|46579.4|400
1748002500000|2025-05-23 12:15:00|46792|46772|46837|46817|46912|46892|46702|46682|481
1748002800000|2025-05-23 12:20:00|46844.5|46824.5|46892|46872|46892|46872|46815.5|46795.5|223
1748003100000|2025-05-23 12:25:00|46891|46871|47012.1|46992.1|47013.1|46993.1|46885.6|46865.6|282
1748003400000|2025-05-23 12:30:00|47010.6|46990.6|47095.6|47075.6|47139.6|47119.6|46988.1|46968.1|403
1748003700000|2025-05-23 12:35:00|47098.1|47078.1|47084.6|47064.6|47158.1|47138.1|47084.6|47064.6|279
1748004000000|2025-05-23 12:40:00|47089.6|47069.6|47183.2|47163.2|47205.5|47185.5|47045.6|47025.6|232
1748004300000|2025-05-23 12:45:00|47187.1|47167.1|47077.2|47057.2|47202.2|47182.2|47074.7|47054.7|209
1748004600000|2025-05-23 12:50:00|47074.7|47054.7|46960.7|46940.7|47074.7|47054.7|46926.8|46906.8|315
1748004900000|2025-05-23 12:55:00|46958.2|46938.2|47023.9|47003.9|47041.8|47021.8|46929.3|46909.3|130
1748005200000|2025-05-23 13:00:00|47025.3|47005.3|47026.8|47006.8|47122.8|47102.8|47005.8|46985.8|193
1748005500000|2025-05-23 13:05:00|47025.4|47005.4|46895.4|46875.4|47025.4|47005.4|46890.8|46870.8|243
1748005800000|2025-05-23 13:10:00|46892.9|46872.9|46880.9|46860.9|46916.9|46896.9|46851.9|46831.9|136
1748006100000|2025-05-23 13:15:00|46881.9|46861.9|46974.4|46954.4|46991.9|46971.9|46861.9|46841.9|167
1748006400000|2025-05-23 13:20:00|46972.9|46952.9|46946.9|46926.9|47004.4|46984.4|46946.9|46926.9|99
1748006700000|2025-05-23 13:25:00|46948.4|46928.4|47097|47077|47097|47077|46947|46927|188
1748007000000|2025-05-23 13:30:00|47098.4|47078.4|47206.6|47186.6|47229.9|47209.9|47077|47057|380
1748007300000|2025-05-23 13:35:00|47214.5|47194.5|47322|47302|47398.5|47378.5|47177|47157|544
1748007600000|2025-05-23 13:40:00|47325|47305|47406|47386|47414.6|47394.6|47317|47297|166
1748007900000|2025-05-23 13:45:00|47407.1|47387.1|47292.1|47272.1|47412.1|47392.1|47271.1|47251.1|194
1748008200000|2025-05-23 13:50:00|47289.6|47269.6|47327.1|47307.1|47442.1|47422.1|47285.6|47265.6|276
1748008500000|2025-05-23 13:55:00|47328.6|47308.6|47329.7|47309.7|47347.1|47327.1|47303.2|47283.2|121
1748008800000|2025-05-23 14:00:00|47330.7|47310.7|47379.7|47359.7|47398.2|47378.2|47329.7|47309.7|177
1748009100000|2025-05-23 14:05:00|47377.2|47357.2|47517.2|47497.2|47548.7|47528.7|47377.2|47357.2|429
1748009400000|2025-05-23 14:10:00|47512.2|47492.2|47724.1|47704.1|47752.7|47732.7|47509.7|47489.7|1145
1748009700000|2025-05-23 14:15:00|47725.2|47705.2|47841.1|47821.1|47881.1|47861.1|47697.7|47677.7|1156
1748010000000|2025-05-23 14:20:00|47842.5|47822.5|48000.1|47980.1|48051.1|48031.1|47842.5|47822.5|592
1748010300000|2025-05-23 14:25:00|47998.6|47978.6|47928.6|47908.6|48013.6|47993.6|47926.1|47906.1|553
1748010600000|2025-05-23 14:30:00|47930.1|47910.1|48012.2|47992.2|48051.6|48031.6|47921.1|47901.1|596
1748010900000|2025-05-23 14:35:00|48011.2|47991.2|47975.8|47955.8|48081.6|48061.6|47956.2|47936.2|568
1748011200000|2025-05-23 14:40:00|47974.7|47954.7|47969.2|47949.2|47988.7|47968.7|47939.7|47919.7|172
1748011500000|2025-05-23 14:45:00|47966.2|47946.2|47959.8|47939.8|47981.2|47961.2|47941.2|47921.2|382
1748011800000|2025-05-23 14:50:00|47963.8|47943.8|47958.8|47938.8|47988.8|47968.8|47951.3|47931.3|265
1748012100000|2025-05-23 14:55:00|47961.7|47941.7|48016.3|47996.3|48020.3|48000.3|47951.3|47931.3|225
1748012400000|2025-05-23 15:00:00|48017.8|47997.8|48023.8|48003.8|48031.3|48011.3|47986.3|47966.3|314
1748012700000|2025-05-23 15:05:00|48025.3|48005.3|47977.8|47957.8|48031.3|48011.3|47931.4|47911.4|355
1748013000000|2025-05-23 15:10:00|47979.3|47959.3|47971.4|47951.4|48005.3|47985.3|47891.4|47871.4|246
1748013300000|2025-05-23 15:15:00|47966.4|47946.4|47993.9|47973.9|48041.4|48021.4|47966.4|47946.4|259
1748013600000|2025-05-23 15:20:00|47996.4|47976.4|47992.9|47972.9|47996.4|47976.4|47980|47960|310
1748013900000|2025-05-23 15:25:00|47991.5|47971.5|48004|47984|48016.5|47996.5|47981.5|47961.5|90
1748014200000|2025-05-23 15:30:00|48005.4|47985.4|48096.5|48076.5|48109|48089|48005.4|47985.4|340
1748014500000|2025-05-23 15:35:00|48099|48079|48080.5|48060.5|48104|48084|48076.5|48056.5|200
1748014800000|2025-05-23 15:40:00|48081.5|48061.5|48145.1|48125.1|48171.6|48151.6|48071.6|48051.6|208
1748015100000|2025-05-23 15:45:00|48146.1|48126.1|48189.1|48169.1|48190.6|48170.6|48130.1|48110.1|279
1748015400000|2025-05-23 15:50:00|48190.6|48170.6|48184.6|48164.6|48197.5|48177.5|48158.1|48138.1|290
1748015700000|2025-05-23 15:55:00|48186|48166|48182.5|48162.5|48202.1|48182.1|48174.6|48154.6|133
1748016000000|2025-05-23 16:00:00|48184.6|48164.6|48179.6|48159.6|48234.6|48214.6|48168.6|48148.6|483
1748016300000|2025-05-23 16:05:00|48174.6|48154.6|48165.7|48145.7|48189.6|48169.6|48152.1|48132.1|287
1748016600000|2025-05-23 16:10:00|48167.1|48147.1|48291.1|48271.1|48312.2|48292.2|48165.7|48145.7|537
1748016900000|2025-05-23 16:15:00|48292.6|48272.6|48348.2|48328.2|48354.7|48334.7|48292.6|48272.6|465
1748017200000|2025-05-23 16:20:00|48346.8|48326.8|48373.9|48353.9|48389.3|48369.3|48346.8|48326.8|307
1748017500000|2025-05-23 16:25:00|48371.8|48351.8|48376.8|48356.8|48391.8|48371.8|48364.3|48344.3|260
1748017800000|2025-05-23 16:30:00|48379.3|48359.3|48391.9|48371.9|48466.8|48446.8|48369.3|48349.3|505
1748018100000|2025-05-23 16:35:00|48393.3|48373.3|48506.9|48486.9|48521.9|48501.9|48389.4|48369.4|366
1748018400000|2025-05-23 16:40:00|48509.4|48489.4|48549.4|48529.4|48569.8|48549.8|48506.9|48486.9|403
1748018700000|2025-05-23 16:45:00|48546.9|48526.9|48595.5|48575.5|48610.5|48590.5|48534.4|48514.4|434
1748019000000|2025-05-23 16:50:00|48594|48574|48575.9|48555.9|48597|48577|48552|48532|471
1748019300000|2025-05-23 16:55:00|48574.5|48554.5|48589.5|48569.5|48612.4|48592.4|48568|48548|922
1748019600000|2025-05-23 17:00:00|48590.5|48570.5|48569.5|48549.5|48657|48637|48534.5|48514.5|524
1748019900000|2025-05-23 17:05:00|48572|48552|48593.5|48573.5|48593.5|48573.5|48564.6|48544.6|174
1748020200000|2025-05-23 17:10:00|48594.6|48574.6|48622.1|48602.1|48622.1|48602.1|48573.5|48553.5|219
1748020500000|2025-05-23 17:15:00|48625|48605|48709|48689|48709|48689|48624.6|48604.6|230
1748020800000|2025-05-23 17:20:00|48718.6|48698.6|48784.7|48764.7|48793.2|48773.2|48699.6|48679.6|352
1748021100000|2025-05-23 17:25:00|48787.2|48767.2|48800.1|48780.1|48815.1|48795.1|48767.2|48747.2|203
1748021400000|2025-05-23 17:30:00|48805.1|48785.1|48815.1|48795.1|48815.6|48795.6|48797.6|48777.6|101
1748021700000|2025-05-23 17:35:00|48813.1|48793.1|48822.7|48802.7|48830.6|48810.6|48780.1|48760.1|135
1748022000000|2025-05-23 17:40:00|48820.2|48800.2|48832.7|48812.7|48850.2|48830.2|48807.7|48787.7|182
1748022300000|2025-05-23 17:45:00|48835.2|48815.2|48882.7|48862.7|48888.8|48868.8|48835.2|48815.2|152
1748022600000|2025-05-23 17:50:00|48881.7|48861.7|48862.8|48842.8|48916.3|48896.3|48862.7|48842.7|236
1748022900000|2025-05-23 17:55:00|48861.7|48841.7|48880.3|48860.3|48915.3|48895.3|48840.3|48820.3|326
1748023200000|2025-05-23 18:00:00|48882.8|48862.8|48992.8|48972.8|48995.3|48975.3|48876.8|48856.8|227
1748023500000|2025-05-23 18:05:00|48987.8|48967.8|49061.8|49041.8|49085.8|49065.8|48966.8|48946.8|692
1748023800000|2025-05-23 18:10:00|49059.3|49039.3|49097.2|49077.2|49114.3|49094.3|49025.3|49005.3|169
1748024100000|2025-05-23 18:15:00|49099.7|49079.7|49049.8|49029.8|49104.7|49084.7|49029.4|49009.4|107
1748024400000|2025-05-23 18:20:00|49050.8|49030.8|48993.3|48973.3|49052.3|49032.3|48943.3|48923.3|207
1748024700000|2025-05-23 18:25:00|48994.8|48974.8|48973.4|48953.4|49015.9|48995.9|48968.4|48948.4|83
1748025000000|2025-05-23 18:30:00|48970.9|48950.9|48973.4|48953.4|49008.4|48988.4|48933.4|48913.4|129
1748025300000|2025-05-23 18:35:00|48980.5|48960.5|48928.4|48908.4|48983.4|48963.4|48928.4|48908.4|81
1748025600000|2025-05-23 18:40:00|48924.9|48904.9|48874.5|48854.5|48924.9|48904.9|48855.5|48835.5|259
1748025900000|2025-05-23 18:45:00|48873.5|48853.5|48823.5|48803.5|48891|48871|48821|48801|134
1748026200000|2025-05-23 18:50:00|48824.5|48804.5|48823.5|48803.5|48828.5|48808.5|48801|48781|74
1748026500000|2025-05-23 18:55:00|48824.6|48804.6|48813.5|48793.5|48853.5|48833.5|48812.5|48792.5|96
1748026800000|2025-05-23 19:00:00|48808.5|48788.5|48818.6|48798.6|48835|48815|48777.1|48757.1|105
1748027100000|2025-05-23 19:05:00|48821.1|48801.1|48867.1|48847.1|48887.6|48867.6|48821.1|48801.1|52
1748027400000|2025-05-23 19:10:00|48863.6|48843.6|48913.6|48893.6|48913.6|48893.6|48857.6|48837.6|76
1748027700000|2025-05-23 19:15:00|48915.1|48895.1|48883.7|48863.7|48951.1|48931.1|48872.2|48852.2|96
1748028000000|2025-05-23 19:20:00|48887.6|48867.6|48894.7|48874.7|48947.2|48927.2|48887.6|48867.6|155
1748028300000|2025-05-23 19:25:00|48893.7|48873.7|48908.7|48888.7|48913.7|48893.7|48877.7|48857.7|51
1748028600000|2025-05-23 19:30:00|48911.2|48891.2|48935.2|48915.2|48956.2|48936.2|48911.2|48891.2|157
1748028900000|2025-05-23 19:35:00|48936.2|48916.2|48930.2|48910.2|48936.2|48916.2|48893.8|48873.8|40
1748029200000|2025-05-23 19:40:00|48928.8|48908.8|48868.8|48848.8|48931.3|48911.3|48866.3|48846.3|49
1748029500000|2025-05-23 19:45:00|48867.3|48847.3|48853.8|48833.8|48883.8|48863.8|48851.3|48831.3|61
1748029800000|2025-05-23 19:50:00|48855.3|48835.3|48856.4|48836.4|48873.8|48853.8|48833.8|48813.8|75
1748030100000|2025-05-23 19:55:00|48854.9|48834.9|48848.9|48828.9|48911.4|48891.4|48833.9|48813.9|126
1748030400000|2025-05-23 20:00:00|48847.4|48827.4|48841.4|48821.4|48861.4|48841.4|48823.9|48803.9|61
1748030700000|2025-05-23 20:05:00|48842.9|48822.9|48828.9|48808.9|48843.9|48823.9|48828.9|48808.9|16
1748031000000|2025-05-23 20:10:00|48826.4|48806.4|48839|48819|48839|48819|48824|48804|23
1748031300000|2025-05-23 20:15:00|48844|48824|48826.5|48806.5|48844|48824|48826.5|48806.5|20
1748031600000|2025-05-23 20:20:00|48829|48809|48831.5|48811.5|48849|48829|48826.5|48806.5|27
1748031900000|2025-05-23 20:25:00|48833|48813|48871.6|48851.6|48881.6|48861.6|48833|48813|41
1748032200000|2025-05-23 20:30:00|48869.1|48849.1|48845.5|48825.5|48876.6|48856.6|48845.5|48825.5|42
1748032500000|2025-05-23 20:35:00|48839.1|48819.1|48841.6|48821.6|48851.6|48831.6|48832.7|48812.7|34
1748032800000|2025-05-23 20:40:00|48846.6|48826.6|48847.7|48827.7|48854.6|48834.6|48846.6|48826.6|27
1748033100000|2025-05-23 20:45:00|48849.2|48829.2|48853.1|48833.1|48869.2|48849.2|48827.7|48807.7|62
1748033400000|2025-05-23 20:50:00|48859.2|48839.2|48851.7|48831.7|48859.2|48839.2|48834.2|48814.2|27
1748033700000|2025-05-23 20:55:00|48849.2|48829.2|48859.2|48839.2|48878.2|48858.2|48829.6|48809.6|121
1748210400000|2025-05-25 22:00:00|48958.6|48938.6|48934.8|48914.8|48991.4|48971.4|48888.6|48868.6|192
1748210700000|2025-05-25 22:05:00|48933.4|48913.4|49013.7|48993.7|49028.7|49008.7|48917.5|48897.5|161
1748211000000|2025-05-25 22:10:00|49017.3|48997.3|48968.7|48948.7|49017.3|48997.3|48958.7|48938.7|50
1748211300000|2025-05-25 22:15:00|48966.2|48946.2|48932.6|48912.6|48966.2|48946.2|48921.2|48901.2|25
1748211600000|2025-05-25 22:20:00|48935.1|48915.1|48913.8|48893.8|48937.6|48917.6|48886.2|48866.2|32
1748211900000|2025-05-25 22:25:00|48912.4|48892.4|48918.8|48898.8|48928.8|48908.8|48896.3|48876.3|21
1748212200000|2025-05-25 22:30:00|48925.2|48905.2|48933.8|48913.8|48950.2|48930.2|48891.3|48871.3|33
1748212500000|2025-05-25 22:35:00|48932.4|48912.4|48916.3|48896.3|48938.8|48918.8|48901.3|48881.3|13
1748212800000|2025-05-25 22:40:00|48913.8|48893.8|48926.4|48906.4|48933.9|48913.9|48913.8|48893.8|19
1748213100000|2025-05-25 22:45:00|48927.5|48907.5|48941.4|48921.4|48958.9|48938.9|48927.5|48907.5|21
1748213400000|2025-05-25 22:50:00|48942.5|48922.5|48943.9|48923.9|48961.4|48941.4|48938.9|48918.9|9
1748213700000|2025-05-25 22:55:00|48941.4|48921.4|48906.5|48886.5|48957.6|48937.6|48904|48884|12
1748214000000|2025-05-25 23:00:00|48904|48884|48939|48919|48939|48919|48904|48884|8
1748214300000|2025-05-25 23:05:00|48940.1|48920.1|48954|48934|48969|48949|48940.1|48920.1|11
1748214600000|2025-05-25 23:10:00|48956.8|48936.8|48969|48949|48972.9|48952.9|48956.8|48936.8|4
1748214900000|2025-05-25 23:15:00|48967.9|48947.9|48959.1|48939.1|48967.9|48947.9|48936.6|48916.6|6
1748215200000|2025-05-25 23:20:00|48957.9|48937.9|48940.2|48920.2|48959.1|48939.1|48927.7|48907.7|11
1748215500000|2025-05-25 23:25:00|48941.6|48921.6|48938|48918|48951.6|48931.6|48938|48918|12
1748215800000|2025-05-25 23:30:00|48941.4|48921.4|48946.7|48926.7|48947.8|48927.8|48921.6|48901.6|31
1748216100000|2025-05-25 23:35:00|48945.5|48925.5|48929.2|48909.2|48954.2|48934.2|48929.2|48909.2|10
1748216400000|2025-05-25 23:40:00|48931.4|48911.4|48874.2|48854.2|48940.6|48920.6|48874.2|48854.2|33
1748216700000|2025-05-25 23:45:00|48875.3|48855.3|48774.2|48754.2|48879.2|48859.2|48764.2|48744.2|101
1748217000000|2025-05-25 23:50:00|48773.1|48753.1|48763.1|48743.1|48775.6|48755.6|48705.4|48685.4|54
1748217300000|2025-05-25 23:55:00|48761.8|48741.8|48755.7|48735.7|48765.7|48745.7|48746.8|48726.8|16
1748217600000|2025-05-26 00:00:00|48758.2|48738.2|48809.3|48789.3|48809.3|48789.3|48744.3|48724.3|45
1748217900000|2025-05-26 00:05:00|48806.8|48786.8|48804.4|48784.4|48839.3|48819.3|48799.3|48779.3|65
1748218200000|2025-05-26 00:10:00|48803|48783|48775.5|48755.5|48804.4|48784.4|48759.4|48739.4|35
1748218500000|2025-05-26 00:15:00|48774.4|48754.4|48809.4|48789.4|48849.4|48829.4|48774.4|48754.4|76
1748218800000|2025-05-26 00:20:00|48806.9|48786.9|48779.4|48759.4|48845.8|48825.8|48779.4|48759.4|39
1748219100000|2025-05-26 00:25:00|48778.3|48758.3|48747|48727|48786.9|48766.9|48732|48712|74
1748219400000|2025-05-26 00:30:00|48745.6|48725.6|48819.5|48799.5|48827|48807|48738.3|48718.3|64
1748219700000|2025-05-26 00:35:00|48817|48797|48852|48832|48852|48832|48809.5|48789.5|27
1748220000000|2025-05-26 00:40:00|48850.7|48830.7|48847.1|48827.1|48857|48837|48835.7|48815.7|34
1748220300000|2025-05-26 00:45:00|48844.6|48824.6|48784.6|48764.6|48852.1|48832.1|48780.7|48760.7|30
1748220600000|2025-05-26 00:50:00|48782.1|48762.1|48772.1|48752.1|48799.6|48779.6|48744.4|48724.4|68
1748220900000|2025-05-26 00:55:00|48769.6|48749.6|48744.6|48724.6|48793.3|48773.3|48725.8|48705.8|127
1748221200000|2025-05-26 01:00:00|48743.3|48723.3|48737.2|48717.2|48756|48736|48692.2|48672.2|112
1748221500000|2025-05-26 01:05:00|48738.3|48718.3|48696.1|48676.1|48786|48766|48687.2|48667.2|108
1748221800000|2025-05-26 01:10:00|48698.8|48678.8|48768.6|48748.6|48773.6|48753.6|48691.1|48671.1|47
1748222100000|2025-05-26 01:15:00|48770|48750|48794.8|48774.8|48809.7|48789.7|48768.6|48748.6|30
1748222400000|2025-05-26 01:20:00|48793.6|48773.6|48778.4|48758.4|48808.6|48788.6|48778.4|48758.4|8
1748222700000|2025-05-26 01:25:00|48776.2|48756.2|48879.8|48859.8|48884.8|48864.8|48776.2|48756.2|99
1748223000000|2025-05-26 01:30:00|48877.3|48857.3|48824.8|48804.8|48904.8|48884.8|48786.2|48766.2|56
1748223300000|2025-05-26 01:35:00|48826.2|48806.2|48959.9|48939.9|48977.4|48957.4|48826.2|48806.2|60
1748223600000|2025-05-26 01:40:00|48963.5|48943.5|48987.4|48967.4|49009.9|48989.9|48959.9|48939.9|82
1748223900000|2025-05-26 01:45:00|48988.8|48968.8|49014.9|48994.9|49054.9|49034.9|48987.4|48967.4|98
1748224200000|2025-05-26 01:50:00|49012.4|48992.4|49030|49010|49040|49020|48992.4|48972.4|25
1748224500000|2025-05-26 01:55:00|49031.3|49011.3|49052.5|49032.5|49078.6|49058.6|49031.3|49011.3|35
1748224800000|2025-05-26 02:00:00|49051.1|49031.1|49060|49040|49060|49040|48981.1|48961.1|43
1748225100000|2025-05-26 02:05:00|49063.7|49043.7|49043.9|49023.9|49080|49060|49030|49010|12
1748225400000|2025-05-26 02:10:00|49045|49025|48990.1|48970.1|49045|49025|48987.6|48967.6|26
1748225700000|2025-05-26 02:15:00|48991.4|48971.4|49022.6|49002.6|49032.6|49012.6|48975.1|48955.1|17
1748226000000|2025-05-26 02:20:00|49019.9|48999.9|49005.1|48985.1|49035.1|49015.1|48996.2|48976.2|12
1748226300000|2025-05-26 02:25:00|49007.6|48987.6|49042.9|49022.9|49083.8|49063.8|49007.6|48987.6|85
1748226600000|2025-05-26 02:30:00|49045.2|49025.2|49035.2|49015.2|49070.2|49050.2|49035.2|49015.2|24
1748226900000|2025-05-26 02:35:00|49031.6|49011.6|49025.2|49005.2|49090.2|49070.2|49010.2|48990.2|61
1748227200000|2025-05-26 02:40:00|49021.6|49001.6|49073|49053|49075.5|49055.5|49015.2|48995.2|16
1748227500000|2025-05-26 02:45:00|49075.5|49055.5|49075.5|49055.5|49083|49063|49063|49043|29
1748227800000|2025-05-26 02:50:00|49073.2|49053.2|49075.3|49055.3|49082.8|49062.8|49023|49003|135
1748228100000|2025-05-26 02:55:00|49070.3|49050.3|49007.8|48987.8|49070.3|49050.3|49005.3|48985.3|26
1748228400000|2025-05-26 03:00:00|49009.2|48989.2|49029|49009|49035.4|49015.4|48990.3|48970.3|15
1748228700000|2025-05-26 03:05:00|49027.9|49007.9|48993.6|48973.6|49032.9|49012.9|48993.6|48973.6|21
1748229000000|2025-05-26 03:10:00|48990.2|48970.2|48915.6|48895.6|48990.4|48970.4|48898.1|48878.1|127
1748229300000|2025-05-26 03:15:00|48908.8|48888.8|48940.7|48920.7|48950.7|48930.7|48907.9|48887.9|24
1748229600000|2025-05-26 03:20:00|48943.2|48923.2|48863.2|48843.2|48943.2|48923.2|48863.2|48843.2|35
1748229900000|2025-05-26 03:25:00|48861.8|48841.8|48891.9|48871.9|48933.4|48913.4|48820.5|48800.5|68
1748230200000|2025-05-26 03:30:00|48893.2|48873.2|48921.9|48901.9|48931.9|48911.9|48891.9|48871.9|5
1748230500000|2025-05-26 03:35:00|48923|48903|48974.7|48954.7|48986.9|48966.9|48923|48903|44
1748230800000|2025-05-26 03:40:00|48975.8|48955.8|48982|48962|48992|48972|48975.8|48955.8|9
1748231100000|2025-05-26 03:45:00|48980.8|48960.8|48994.5|48974.5|48999.5|48979.5|48980.8|48960.8|3
1748231400000|2025-05-26 03:50:00|48995.8|48975.8|48989.5|48969.5|49007|48987|48982|48962|25
1748231700000|2025-05-26 03:55:00|48988.2|48968.2|48990.7|48970.7|48999.5|48979.5|48982|48962|12
1748232000000|2025-05-26 04:00:00|48989.5|48969.5|48987.1|48967.1|48999.6|48979.6|48982.1|48962.1|17
1748232300000|2025-05-26 04:05:00|48988.2|48968.2|48999.6|48979.6|49004.6|48984.6|48988.2|48968.2|3
1748232600000|2025-05-26 04:10:00|49001|48981|48983.3|48963.3|49004.6|48984.6|48982.1|48962.1|7
1748232900000|2025-05-26 04:15:00|48984.6|48964.6|49008.3|48988.3|49008.3|48988.3|48974.4|48954.4|9
1748233200000|2025-05-26 04:20:00|49006.9|48986.9|49000.8|48980.8|49010.8|48990.8|48998.3|48978.3|4
1748233500000|2025-05-26 04:25:00|48999.7|48979.7|49005.8|48985.8|49008.3|48988.3|48988.3|48968.3|16
1748233800000|2025-05-26 04:30:00|49005.9|48985.9|49014.7|48994.7|49014.7|48994.7|48998.4|48978.4|2
1748234100000|2025-05-26 04:35:00|49017.2|48997.2|49003.4|48983.4|49028.4|49008.4|48998.4|48978.4|8
1748234400000|2025-05-26 04:40:00|49004.8|48984.8|49018.4|48998.4|49028.4|49008.4|49000.9|48980.9|1
1748234700000|2025-05-26 04:45:00|49015.9|48995.9|49088.5|49068.5|49088.5|49068.5|49013.4|48993.4|35
1748235000000|2025-05-26 04:50:00|49093.5|49073.5|49073.5|49053.5|49103.5|49083.5|49073.5|49053.5|32
1748235300000|2025-05-26 04:55:00|49069.9|49049.9|49073.5|49053.5|49073.5|49053.5|49063.5|49043.5|6
1748235600000|2025-05-26 05:00:00|49071|49051|49107.4|49087.4|49107.4|49087.4|49066|49046|39
1748235900000|2025-05-26 05:05:00|49106.1|49086.1|49028.6|49008.6|49108.6|49088.6|49028.6|49008.6|61
1748236200000|2025-05-26 05:10:00|49031.1|49011.1|49033.6|49013.6|49033.6|49013.6|49011.1|48991.1|33
1748236500000|2025-05-26 05:15:00|49036.1|49016.1|49013.6|48993.6|49046.1|49026.1|48998.6|48978.6|12
1748236800000|2025-05-26 05:20:00|49016.1|48996.1|49023.7|49003.7|49025|49005|48996.1|48976.1|39
1748237100000|2025-05-26 05:25:00|49022.5|49002.5|48938.7|48918.7|49022.5|49002.5|48936.2|48916.2|46
1748237400000|2025-05-26 05:30:00|48936.2|48916.2|48918.7|48898.7|48970.1|48950.1|48918.7|48898.7|37
1748237700000|2025-05-26 05:35:00|48921.2|48901.2|48934|48914|48939|48919|48881.5|48861.5|115
1748238000000|2025-05-26 05:40:00|48932.6|48912.6|48947.4|48927.4|48969|48949|48914|48894|55
1748238300000|2025-05-26 05:45:00|48944|48924|48969|48949|48986.5|48966.5|48909|48889|107
1748238600000|2025-05-26 05:50:00|48970.4|48950.4|48985.4|48965.4|49001.6|48981.6|48959|48939|35
1748238900000|2025-05-26 05:55:00|48986.6|48966.6|49010.4|48990.4|49014.1|48994.1|48969.1|48949.1|36
1748239200000|2025-05-26 06:00:00|49011.6|48991.6|48999.1|48979.1|49011.6|48991.6|48961.6|48941.6|105
1748239500000|2025-05-26 06:05:00|49001.6|48981.6|48991.6|48971.6|49006.6|48986.6|48989.1|48969.1|7
1748239800000|2025-05-26 06:10:00|48993|48973|48991.7|48971.7|49016.7|48996.7|48991.6|48971.6|10
1748240100000|2025-05-26 06:15:00|48993|48973|48979.2|48959.2|49011.7|48991.7|48964.2|48944.2|33
1748240400000|2025-05-26 06:20:00|48977.8|48957.8|48980.6|48960.6|49011.7|48991.7|48961.7|48941.7|49
1748240700000|2025-05-26 06:25:00|48979.4|48959.4|48938.1|48918.1|48981.9|48961.9|48925.6|48905.6|88
1748241000000|2025-05-26 06:30:00|48929.3|48909.3|48914.3|48894.3|48935.6|48915.6|48896.8|48876.8|113
1748241300000|2025-05-26 06:35:00|48911.8|48891.8|48960.9|48940.9|48961.8|48941.8|48911.8|48891.8|58
1748241600000|2025-05-26 06:40:00|48963.2|48943.2|48943.2|48923.2|48968.2|48948.2|48882|48862|82
1748241900000|2025-05-26 06:45:00|48940.7|48920.7|48840.5|48820.5|48943.2|48923.2|48840.5|48820.5|87
1748242200000|2025-05-26 06:50:00|48839.4|48819.4|48809.8|48789.8|48856.9|48836.9|48791.9|48771.9|148
1748242500000|2025-05-26 06:55:00|48811|48791|48861.7|48841.7|48876.9|48856.9|48789.4|48769.4|87
1748242800000|2025-05-26 07:00:00|48859.4|48839.4|48788.3|48768.3|48875.8|48855.8|48768.3|48748.3|136
1748243100000|2025-05-26 07:05:00|48787|48767|48793.3|48773.3|48793.3|48773.3|48754.5|48734.5|36
1748243400000|2025-05-26 07:10:00|48794.7|48774.7|48754.5|48734.5|48802|48782|48729.5|48709.5|92
1748243700000|2025-05-26 07:15:00|48755.9|48735.9|48749.5|48729.5|48788.2|48768.2|48734.5|48714.5|82
1748244000000|2025-05-26 07:20:00|48754.5|48734.5|48732.1|48712.1|48770.9|48750.9|48724.6|48704.6|33
1748244300000|2025-05-26 07:25:00|48733.4|48713.4|48702.1|48682.1|48742.1|48722.1|48677.1|48657.1|127
1748244600000|2025-05-26 07:30:00|48700.7|48680.7|48724.6|48704.6|48724.6|48704.6|48674.6|48654.6|35
1748244900000|2025-05-26 07:35:00|48727.1|48707.1|48692.2|48672.2|48747.1|48727.1|48689.6|48669.6|31
1748245200000|2025-05-26 07:40:00|48694.7|48674.7|48747.2|48727.2|48795.8|48775.8|48692.2|48672.2|100
1748245500000|2025-05-26 07:45:00|48748.3|48728.3|48764.7|48744.7|48767.2|48747.2|48747.2|48727.2|22
1748245800000|2025-05-26 07:50:00|48767.2|48747.2|48732.2|48712.2|48780.9|48760.9|48732.2|48712.2|23
1748246100000|2025-05-26 07:55:00|48730.9|48710.9|48807.3|48787.3|48815.9|48795.9|48729.7|48709.7|38
1748246400000|2025-05-26 08:00:00|48809.8|48789.8|48837.3|48817.3|48877.3|48857.3|48809.8|48789.8|71
1748246700000|2025-05-26 08:05:00|48839.8|48819.8|48798.5|48778.5|48844.8|48824.8|48792.3|48772.3|25
1748247000000|2025-05-26 08:10:00|48794.8|48774.8|48754.9|48734.9|48799.8|48779.8|48737.3|48717.3|14
1748247300000|2025-05-26 08:15:00|48759.9|48739.9|48747.4|48727.4|48779.9|48759.9|48746|48726|28
1748247600000|2025-05-26 08:20:00|48741|48721|48713.8|48693.8|48759.9|48739.9|48712.4|48692.4|83
1748247900000|2025-05-26 08:25:00|48714.9|48694.9|48709.9|48689.9|48746.3|48726.3|48667.4|48647.4|91
1748248200000|2025-05-26 08:30:00|48704.9|48684.9|48762.5|48742.5|48762.5|48742.5|48699.9|48679.9|33
1748248500000|2025-05-26 08:35:00|48765|48745|48732.5|48712.5|48767.5|48747.5|48727.5|48707.5|20
1748248800000|2025-05-26 08:40:00|48733.9|48713.9|48737.5|48717.5|48742.5|48722.5|48722.5|48702.5|9
1748249100000|2025-05-26 08:45:00|48740|48720|48745.1|48725.1|48757.5|48737.5|48732.5|48712.5|22
1748249400000|2025-05-26 08:50:00|48747.6|48727.6|48775.1|48755.1|48778.9|48758.9|48743.9|48723.9|39
1748249700000|2025-05-26 08:55:00|48771.2|48751.2|48756.5|48736.5|48772.6|48752.6|48740.1|48720.1|24
1748250000000|2025-05-26 09:00:00|48757.6|48737.6|48767.6|48747.6|48775.1|48755.1|48732.6|48712.6|24
1748250300000|2025-05-26 09:05:00|48769|48749|48807.7|48787.7|48807.7|48787.7|48760.1|48740.1|25
1748250600000|2025-05-26 09:10:00|48808.8|48788.8|48812.9|48792.9|48832.7|48812.7|48805.2|48785.2|28
1748250900000|2025-05-26 09:15:00|48811.5|48791.5|48800.2|48780.2|48825.2|48805.2|48777.7|48757.7|21
1748251200000|2025-05-26 09:20:00|48802.7|48782.7|48702.8|48682.8|48804.1|48784.1|48680.2|48660.2|70
1748251500000|2025-05-26 09:25:00|48704.1|48684.1|48682.8|48662.8|48710.3|48690.3|48675.3|48655.3|64
1748251800000|2025-05-26 09:30:00|48681.4|48661.4|48595.3|48575.3|48681.4|48661.4|48570.3|48550.3|217
1748252100000|2025-05-26 09:35:00|48597.8|48577.8|48592.8|48572.8|48622.8|48602.8|48584|48564|95
1748252400000|2025-05-26 09:40:00|48591.5|48571.5|48662.9|48642.9|48665.4|48645.4|48582.8|48562.8|52
1748252700000|2025-05-26 09:45:00|48661.7|48641.7|48632.9|48612.9|48662.9|48642.9|48620.4|48600.4|30
1748253000000|2025-05-26 09:50:00|48637.9|48617.9|48667.9|48647.9|48667.9|48647.9|48637.9|48617.9|17
1748253300000|2025-05-26 09:55:00|48670.4|48650.4|48650.4|48630.4|48687.9|48667.9|48645.4|48625.4|64
1748253600000|2025-05-26 10:00:00|48650.5|48630.5|48695.5|48675.5|48710.5|48690.5|48650.5|48630.5|43
1748253900000|2025-05-26 10:05:00|48694.3|48674.3|48718|48698|48718|48698|48694.3|48674.3|17
1748254200000|2025-05-26 10:10:00|48720.3|48700.3|48745.5|48725.5|48749.2|48729.2|48720.3|48700.3|30
1748254500000|2025-05-26 10:15:00|48744.2|48724.2|48718.1|48698.1|48744.2|48724.2|48695.5|48675.5|18
1748254800000|2025-05-26 10:20:00|48716.7|48696.7|48730.6|48710.6|48738.1|48718.1|48715.6|48695.6|9
1748255100000|2025-05-26 10:25:00|48733.1|48713.1|48685.6|48665.6|48733.1|48713.1|48683.1|48663.1|15
1748255400000|2025-05-26 10:30:00|48687|48667|48651.8|48631.8|48688.1|48668.1|48650.6|48630.6|31
1748255700000|2025-05-26 10:35:00|48650.4|48630.4|48675.7|48655.7|48680.7|48660.7|48649.3|48629.3|77
1748256000000|2025-05-26 10:40:00|48673.2|48653.2|48673.2|48653.2|48686.8|48666.8|48667|48647|11
1748256300000|2025-05-26 10:45:00|48675.7|48655.7|48680.7|48660.7|48685.7|48665.7|48649.4|48629.4|26
1748256600000|2025-05-26 10:50:00|48681.9|48661.9|48670.8|48650.8|48685.7|48665.7|48660.7|48640.7|7
1748256900000|2025-05-26 10:55:00|48673.3|48653.3|48685.8|48665.8|48685.8|48665.8|48660.8|48640.8|19
1748257200000|2025-05-26 11:00:00|48689.6|48669.6|48715.8|48695.8|48723.3|48703.3|48682|48662|32
1748257500000|2025-05-26 11:05:00|48713.3|48693.3|48710.8|48690.8|48725.8|48705.8|48687|48667|29
1748257800000|2025-05-26 11:10:00|48712.2|48692.2|48730.9|48710.9|48730.9|48710.9|48710.8|48690.8|11
1748258100000|2025-05-26 11:15:00|48729.5|48709.5|48715.9|48695.9|48729.5|48709.5|48710.9|48690.9|3
1748258400000|2025-05-26 11:20:00|48713.4|48693.4|48695.9|48675.9|48713.4|48693.4|48688.4|48668.4|24
1748258700000|2025-05-26 11:25:00|48693.4|48673.4|48648.5|48628.5|48693.4|48673.4|48648.5|48628.5|33
1748259000000|2025-05-26 11:30:00|48649.6|48629.6|48649.6|48629.6|48656|48636|48627.1|48607.1|40
1748259300000|2025-05-26 11:35:00|48648.5|48628.5|48612.4|48592.4|48648.5|48628.5|48586|48566|74
1748259600000|2025-05-26 11:40:00|48611|48591|48607.4|48587.4|48617.4|48597.4|48591|48571|47
1748259900000|2025-05-26 11:45:00|48608.5|48588.5|48601.1|48581.1|48634.9|48614.9|48593.6|48573.6|41
1748260200000|2025-05-26 11:50:00|48602.2|48582.2|48613.6|48593.6|48643.6|48623.6|48601.1|48581.1|20
1748260500000|2025-05-26 11:55:00|48616.1|48596.1|48624.8|48604.8|48631.1|48611.1|48612.3|48592.3|20
1748260800000|2025-05-26 12:00:00|48623.6|48603.6|48626.2|48606.2|48633.6|48613.6|48591.1|48571.1|90
1748261100000|2025-05-26 12:05:00|48622.3|48602.3|48641.2|48621.2|48647.3|48627.3|48609.8|48589.8|36
1748261400000|2025-05-26 12:10:00|48640|48620|48613.7|48593.7|48640|48620|48611.2|48591.2|19
1748261700000|2025-05-26 12:15:00|48617.6|48597.6|48621.2|48601.2|48632.4|48612.4|48612.4|48592.4|24
1748262000000|2025-05-26 12:20:00|48619.9|48599.9|48603.8|48583.8|48647.6|48627.6|48598.8|48578.8|29
1748262300000|2025-05-26 12:25:00|48607.4|48587.4|48616.3|48596.3|48621.3|48601.3|48573.8|48553.8|60
1748262600000|2025-05-26 12:30:00|48618.8|48598.8|48638.8|48618.8|48642.7|48622.7|48618.8|48598.8|53
1748262900000|2025-05-26 12:35:00|48636.3|48616.3|48578.7|48558.7|48641.2|48621.2|48567.3|48547.3|183
1748263200000|2025-05-26 12:40:00|48581.2|48561.2|48531.2|48511.2|48582.5|48562.5|48518.7|48498.7|181
1748263500000|2025-05-26 12:45:00|48532.5|48512.5|48553.9|48533.9|48553.9|48533.9|48491.2|48471.2|184
1748263800000|2025-05-26 12:50:00|48555.1|48535.1|48556.2|48536.2|48566.2|48546.2|48548.7|48528.7|57
1748264100000|2025-05-26 12:55:00|48556.3|48536.3|48521.3|48501.3|48559.9|48539.9|48509.9|48489.9|294
1748264400000|2025-05-26 13:00:00|48523.8|48503.8|48503.8|48483.8|48543.8|48523.8|48498.8|48478.8|380
1748264700000|2025-05-26 13:05:00|48502.5|48482.5|48503.8|48483.8|48541.3|48521.3|48496.3|48476.3|104
1748265000000|2025-05-26 13:10:00|48501.3|48481.3|48503.9|48483.9|48515.2|48495.2|48491.4|48471.4|62
1748265300000|2025-05-26 13:15:00|48505.2|48485.2|48558.9|48538.9|48558.9|48538.9|48503.9|48483.9|119
1748265600000|2025-05-26 13:20:00|48561.4|48541.4|48532.6|48512.6|48570.2|48550.2|48532.6|48512.6|57
1748265900000|2025-05-26 13:25:00|48531.2|48511.2|48534|48514|48536.4|48516.4|48508.9|48488.9|52
1748266200000|2025-05-26 13:30:00|48531.5|48511.5|48516.5|48496.5|48556.5|48536.5|48507.6|48487.6|83
1748266500000|2025-05-26 13:35:00|48517.8|48497.8|48527.7|48507.7|48527.7|48507.7|48491.5|48471.5|80
1748266800000|2025-05-26 13:40:00|48529|48509|48539|48519|48566.5|48546.5|48526.5|48506.5|136
1748267100000|2025-05-26 13:45:00|48540.4|48520.4|48466.6|48446.6|48542.9|48522.9|48466.6|48446.6|81
1748267400000|2025-05-26 13:50:00|48465.2|48445.2|48431.4|48411.4|48484.1|48464.1|48430.1|48410.1|156
1748267700000|2025-05-26 13:55:00|48426.4|48406.4|48446.4|48426.4|48470.3|48450.3|48426.4|48406.4|97
1748268000000|2025-05-26 14:00:00|48453.2|48433.2|48464|48444|48474|48454|48446.4|48426.4|72
1748268300000|2025-05-26 14:05:00|48462.6|48442.6|48440.1|48420.1|48464|48444|48440.1|48420.1|42
1748268600000|2025-05-26 14:10:00|48444|48424|48487.9|48467.9|48489|48469|48430.1|48410.1|45
1748268900000|2025-05-26 14:15:00|48484|48464|48564|48544|48581.5|48561.5|48479|48459|198
1748269200000|2025-05-26 14:20:00|48560.4|48540.4|48532.7|48512.7|48599|48579|48529.1|48509.1|145
1748269500000|2025-05-26 14:25:00|48534.1|48514.1|48490.3|48470.3|48539.1|48519.1|48486.6|48466.6|24
1748269800000|2025-05-26 14:30:00|48491.6|48471.6|48476.8|48456.8|48513|48493|48469.1|48449.1|27
1748270100000|2025-05-26 14:35:00|48475.5|48455.5|48456.7|48436.7|48481.8|48461.8|48444.2|48424.2|30
1748270400000|2025-05-26 14:40:00|48455.3|48435.3|48431.7|48411.7|48456.7|48436.7|48421.7|48401.7|52
1748270700000|2025-05-26 14:45:00|48434.2|48414.2|48464.2|48444.2|48473.1|48453.1|48424.2|48404.2|60
1748271000000|2025-05-26 14:50:00|48469.2|48449.2|48518.1|48498.1|48520.6|48500.6|48469.2|48449.2|56
1748271300000|2025-05-26 14:55:00|48519.3|48499.3|48560.2|48540.2|48575.4|48555.4|48514.3|48494.3|227
1748271600000|2025-05-26 15:00:00|48556.6|48536.6|48583|48563|48594.1|48574.1|48546.6|48526.6|178
1748271900000|2025-05-26 15:05:00|48584.3|48564.3|48664.1|48644.1|48664.1|48644.1|48583|48563|85
1748272200000|2025-05-26 15:10:00|48661.5|48641.5|48651.7|48631.7|48676.8|48656.8|48646.7|48626.7|177
1748272500000|2025-05-26 15:15:00|48654.2|48634.2|48676.7|48656.7|48695.4|48675.4|48651.7|48631.7|102
1748272800000|2025-05-26 15:20:00|48671.7|48651.7|48604.2|48584.2|48673.1|48653.1|48604.2|48584.2|38
1748273100000|2025-05-26 15:25:00|48606.9|48586.9|48586.8|48566.8|48645.8|48625.8|48586.8|48566.8|148
1748273400000|2025-05-26 15:30:00|48589.5|48569.5|48667|48647|48672|48652|48581.8|48561.8|144
1748273700000|2025-05-26 15:35:00|48668.1|48648.1|48733.4|48713.4|48745.8|48725.8|48668.1|48648.1|89
1748274000000|2025-05-26 15:40:00|48728.4|48708.4|48737|48717|48747|48727|48710.7|48690.7|132
1748274300000|2025-05-26 15:45:00|48739.5|48719.5|48727.1|48707.1|48740.9|48720.9|48711.9|48691.9|63
1748274600000|2025-05-26 15:50:00|48729.6|48709.6|48769.6|48749.6|48782.1|48762.1|48729.6|48709.6|68
1748274900000|2025-05-26 15:55:00|48767.1|48747.1|48724.6|48704.6|48774.6|48754.6|48707.1|48687.1|56
1748275200000|2025-05-26 16:00:00|48726|48706|48732.2|48712.2|48752.1|48732.1|48714.6|48694.6|77
1748275500000|2025-05-26 16:05:00|48733.5|48713.5|48702.2|48682.2|48739.7|48719.7|48702.2|48682.2|26
1748275800000|2025-05-26 16:10:00|48703.5|48683.5|48692.2|48672.2|48709.7|48689.7|48689.7|48669.7|14
1748276100000|2025-05-26 16:15:00|48689.7|48669.7|48677.2|48657.2|48695.9|48675.9|48669.4|48649.4|37
1748276400000|2025-05-26 16:20:00|48678.6|48658.6|48707.3|48687.3|48714.8|48694.8|48674.8|48654.8|38
1748276700000|2025-05-26 16:25:00|48708.6|48688.6|48691|48671|48714.8|48694.8|48687.3|48667.3|27
1748277000000|2025-05-26 16:30:00|48688.3|48668.3|48687.3|48667.3|48693.7|48673.7|48678.5|48658.5|18
1748277300000|2025-05-26 16:35:00|48688.7|48668.7|48704.9|48684.9|48704.9|48684.9|48679.8|48659.8|20
1748277600000|2025-05-26 16:40:00|48702.4|48682.4|48674.9|48654.9|48702.4|48682.4|48672.4|48652.4|30
1748277900000|2025-05-26 16:45:00|48678.5|48658.5|48657.4|48637.4|48684.9|48664.9|48652.4|48632.4|39
1748278200000|2025-05-26 16:50:00|48658.8|48638.8|48670.9|48650.9|48683.8|48663.8|48654.9|48634.9|18
1748278500000|2025-05-26 16:55:00|48672.3|48652.3|48669.8|48649.8|48696.3|48676.3|48665|48645|42
1748278800000|2025-05-26 17:00:00|48668.6|48648.6|48656.2|48636.2|48670|48650|48637.5|48617.5|21
1748279100000|2025-05-26 17:05:00|48654.8|48634.8|48628.7|48608.7|48654.8|48634.8|48626.2|48606.2|10
1748279400000|2025-05-26 17:10:00|48627.4|48607.4|48615.1|48595.1|48627.4|48607.4|48611.2|48591.2|5
1748279700000|2025-05-26 17:15:00|48613.7|48593.7|48604.9|48584.9|48623.9|48603.9|48602.6|48582.6|46
1748280000000|2025-05-26 17:20:00|48608.9|48588.9|48622.6|48602.6|48622.6|48602.6|48608.9|48588.9|14
1748280300000|2025-05-26 17:25:00|48626.3|48606.3|48621.5|48601.5|48626.3|48606.3|48621.5|48601.5|1
1748280600000|2025-05-26 17:30:00|48620.1|48600.1|48621.3|48601.3|48621.5|48601.5|48619|48599|0
1748280900000|2025-05-26 17:35:00|48621.4|48601.4|48621.4|48601.4|48621.4|48601.4|48621.4|48601.4|0
1748281200000|2025-05-26 17:40:00|48625.2|48605.2|48650.2|48630.2|48655.2|48635.2|48625.2|48605.2|19
1748281500000|2025-05-26 17:45:00|48647.7|48627.7|48654.1|48634.1|48654.1|48634.1|48647.7|48627.7|5
1748281800000|2025-05-26 17:50:00|48657.8|48637.8|48657.8|48637.8|48657.8|48637.8|48657.8|48637.8|7
1748282100000|2025-05-26 17:55:00|48659.1|48639.1|48662.8|48642.8|48662.8|48642.8|48657.8|48637.8|2
1748282400000|2025-05-26 18:00:00|48664.2|48644.2|48682.9|48662.9|48685.3|48665.3|48664.2|48644.2|20
1748282700000|2025-05-26 18:05:00|48686.5|48666.5|48672.9|48652.9|48690.4|48670.4|48672.7|48652.7|18
1748283000000|2025-05-26 18:10:00|48671.5|48651.5|48676.7|48656.7|48676.7|48656.7|48657.9|48637.9|8
1748283300000|2025-05-26 18:15:00|48676.8|48656.8|48677.9|48657.9|48687.7|48667.7|48676.8|48656.8|7
1748283600000|2025-05-26 18:20:00|48676.8|48656.8|48674.3|48654.3|48676.8|48656.8|48661.8|48641.8|34
1748283900000|2025-05-26 18:25:00|48675.6|48655.6|48701.7|48681.7|48719.2|48699.2|48673|48653|18
1748296800000|2025-05-26 22:00:00|48704.2|48684.2|48714.2|48694.2|48734.2|48714.2|48699.2|48679.2|41
1748297100000|2025-05-26 22:05:00|48716.7|48696.7|48665.6|48645.6|48723.1|48703.1|48665.6|48645.6|34
1748297400000|2025-05-26 22:10:00|48664.3|48644.3|48681.8|48661.8|48690.5|48670.5|48663.1|48643.1|5
1748297700000|2025-05-26 22:15:00|48679.3|48659.3|48674.3|48654.3|48679.3|48659.3|48649.3|48629.3|12
1748298000000|2025-05-26 22:20:00|48671.8|48651.8|48664.4|48644.4|48686.8|48666.8|48661.9|48641.9|14
1748298300000|2025-05-26 22:25:00|48669.4|48649.4|48659.4|48639.4|48675.7|48655.7|48659.4|48639.4|3
1748298600000|2025-05-26 22:30:00|48661.7|48641.7|48649.4|48629.4|48664.4|48644.4|48640.7|48620.7|21
1748298900000|2025-05-26 22:35:00|48650.7|48630.7|48649.4|48629.4|48654.4|48634.4|48636.9|48616.9|3
1748299200000|2025-05-26 22:40:00|48648.3|48628.3|48654.5|48634.5|48654.5|48634.5|48633.1|48613.1|12
1748299500000|2025-05-26 22:45:00|48653.3|48633.3|48657|48637|48659.5|48639.5|48647|48627|5
1748299800000|2025-05-26 22:50:00|48658.2|48638.2|48665.9|48645.9|48669.5|48649.5|48658.2|48638.2|6
1748300100000|2025-05-26 22:55:00|48664.5|48644.5|48644.6|48624.6|48664.5|48644.5|48644.6|48624.6|2
1748300400000|2025-05-26 23:00:00|48647.1|48627.1|48654.6|48634.6|48668.4|48648.4|48647.1|48627.1|11
1748300700000|2025-05-26 23:05:00|48651.9|48631.9|48619.6|48599.6|48651.9|48631.9|48619.6|48599.6|43
1748301000000|2025-05-26 23:10:00|48620.8|48600.8|48632.1|48612.1|48654.6|48634.6|48619.6|48599.6|20
1748301300000|2025-05-26 23:15:00|48634.6|48614.6|48647.2|48627.2|48649.7|48629.7|48634.6|48614.6|3
1748301600000|2025-05-26 23:20:00|48644.7|48624.7|48632.2|48612.2|48644.7|48624.7|48632.2|48612.2|2
1748301900000|2025-05-26 23:25:00|48629.7|48609.7|48619.7|48599.7|48629.7|48609.7|48614.7|48594.7|28
1748302200000|2025-05-26 23:30:00|48622.2|48602.2|48627.3|48607.3|48627.3|48607.3|48618.4|48598.4|11
1748302500000|2025-05-26 23:35:00|48623.5|48603.5|48623.5|48603.5|48623.5|48603.5|48621|48601|1
1748302800000|2025-05-26 23:40:00|48622.1|48602.1|48567.3|48547.3|48623.5|48603.5|48556.2|48536.2|18
1748303100000|2025-05-26 23:45:00|48569.8|48549.8|48568.5|48548.5|48582.3|48562.3|48568.5|48548.5|16
1748303400000|2025-05-26 23:50:00|48566.2|48546.2|48549.9|48529.9|48566.2|48546.2|48547.4|48527.4|16
1748303700000|2025-05-26 23:55:00|48552.4|48532.4|48584.9|48564.9|48586.2|48566.2|48549.9|48529.9|22
1748304000000|2025-05-27 00:00:00|48582.4|48562.4|48617.4|48597.4|48639.9|48619.9|48554.8|48534.8|118
1748304300000|2025-05-27 00:05:00|48612.4|48592.4|48635|48615|48642.5|48622.5|48602.3|48582.3|61
1748304600000|2025-05-27 00:10:00|48638.6|48618.6|48640|48620|48657.5|48637.5|48638.6|48618.6|43
1748304900000|2025-05-27 00:15:00|48641.3|48621.3|48642.5|48622.5|48657.5|48637.5|48637.5|48617.5|31
1748305200000|2025-05-27 00:20:00|48650|48630|48627.6|48607.6|48652.5|48632.5|48622.5|48602.5|58
1748305500000|2025-05-27 00:25:00|48625.1|48605.1|48632.6|48612.6|48640.1|48620.1|48625.1|48605.1|22
1748305800000|2025-05-27 00:30:00|48637.6|48617.6|48685.3|48665.3|48685.3|48665.3|48635.1|48615.1|31
1748306100000|2025-05-27 00:35:00|48687.6|48667.6|48682.6|48662.6|48697.6|48677.6|48680.1|48660.1|22
1748306400000|2025-05-27 00:40:00|48684|48664|48682.7|48662.7|48686.3|48666.3|48675.1|48655.1|14
1748306700000|2025-05-27 00:45:00|48684|48664|48747.7|48727.7|48752.7|48732.7|48682.7|48662.7|30
1748307000000|2025-05-27 00:50:00|48750.2|48730.2|48777.7|48757.7|48782.7|48762.7|48750.2|48730.2|52
1748307300000|2025-05-27 00:55:00|48780.2|48760.2|48785.3|48765.3|48804.1|48784.1|48762.7|48742.7|71
1748307600000|2025-05-27 01:00:00|48782.8|48762.8|48576.6|48556.6|48782.8|48762.8|48576.6|48556.6|218
1748307900000|2025-05-27 01:05:00|48574.1|48554.1|48570.3|48550.3|48605.3|48585.3|48566.6|48546.6|40
1748308200000|2025-05-27 01:10:00|48573|48553|48585.2|48565.2|48597.8|48577.8|48556.5|48536.5|58
1748308500000|2025-05-27 01:15:00|48582.8|48562.8|48426.7|48406.7|48582.8|48562.8|48314.2|48294.2|241
1748308800000|2025-05-27 01:20:00|48424.2|48404.2|48415.4|48395.4|48430.4|48410.4|48397.9|48377.9|40
1748309100000|2025-05-27 01:25:00|48412.9|48392.9|48414.3|48394.3|48415.4|48395.4|48382.9|48362.9|60
1748309400000|2025-05-27 01:30:00|48415.6|48395.6|48475.5|48455.5|48480.5|48460.5|48394.1|48374.1|131
1748309700000|2025-05-27 01:35:00|48478|48458|48389.2|48369.2|48479.3|48459.3|48389.2|48369.2|93
1748310000000|2025-05-27 01:40:00|48388|48368|48352.9|48332.9|48413|48393|48345.5|48325.5|57
1748310300000|2025-05-27 01:45:00|48351.7|48331.7|48350.5|48330.5|48364.4|48344.4|48328|48308|73
1748310600000|2025-05-27 01:50:00|48348|48328|48378.1|48358.1|48385.6|48365.6|48314.2|48294.2|94
1748310900000|2025-05-27 01:55:00|48375.7|48355.7|48370.6|48350.6|48375.7|48355.7|48331.8|48311.8|24
1748311200000|2025-05-27 02:00:00|48368.1|48348.1|48239.3|48219.3|48373.1|48353.1|48239.3|48219.3|101
1748311500000|2025-05-27 02:05:00|48241.8|48221.8|48305.7|48285.7|48318.2|48298.2|48241.8|48221.8|42
1748311800000|2025-05-27 02:10:00|48303.2|48283.2|48339.5|48319.5|48343.3|48323.3|48284.3|48264.3|28
1748312100000|2025-05-27 02:15:00|48340.7|48320.7|48353.2|48333.2|48363.2|48343.2|48315.7|48295.7|32
1748312400000|2025-05-27 02:20:00|48352|48332|48310.7|48290.7|48353.2|48333.2|48310.7|48290.7|23
1748312700000|2025-05-27 02:25:00|48310.8|48290.8|48315.8|48295.8|48353.3|48333.3|48310.8|48290.8|35
1748313000000|2025-05-27 02:30:00|48317|48297|48325.8|48305.8|48330.8|48310.8|48300.6|48280.6|22
1748313300000|2025-05-27 02:35:00|48324.6|48304.6|48350.8|48330.8|48375.8|48355.8|48323.3|48303.3|41
1748313600000|2025-05-27 02:40:00|48352.2|48332.2|48332|48312|48393.3|48373.3|48332|48312|52
1748313900000|2025-05-27 02:45:00|48335.9|48315.9|48315.9|48295.9|48338.4|48318.4|48298.4|48278.4|29
1748314200000|2025-05-27 02:50:00|48318.4|48298.4|48345.9|48325.9|48345.9|48325.9|48309.7|48289.7|14
1748314500000|2025-05-27 02:55:00|48348.6|48328.6|48311|48291|48368.4|48348.4|48303.4|48283.4|24
1748314800000|2025-05-27 03:00:00|48313.6|48293.6|48313.5|48293.5|48333.5|48313.5|48302.3|48282.3|19
1748315100000|2025-05-27 03:05:00|48308.5|48288.5|48304.8|48284.8|48312.3|48292.3|48288.5|48268.5|13
1748315400000|2025-05-27 03:10:00|48303.7|48283.7|48271|48251|48303.7|48283.7|48223.5|48203.5|109
1748315700000|2025-05-27 03:15:00|48268.5|48248.5|48278.6|48258.6|48293.5|48273.5|48266.1|48246.1|20
1748316000000|2025-05-27 03:20:00|48276.1|48256.1|48256.1|48236.1|48283.6|48263.6|48248.6|48228.6|16
1748316300000|2025-05-27 03:25:00|48258.6|48238.6|48291.1|48271.1|48293.6|48273.6|48253.6|48233.6|15
1748316600000|2025-05-27 03:30:00|48289.9|48269.9|48313.7|48293.7|48315|48295|48277.3|48257.3|24
1748316900000|2025-05-27 03:35:00|48308.7|48288.7|48281.2|48261.2|48323.7|48303.7|48281.2|48261.2|17
1748317200000|2025-05-27 03:40:00|48276.2|48256.2|48204.9|48184.9|48281.2|48261.2|48168.7|48148.7|119
1748317500000|2025-05-27 03:45:00|48206.2|48186.2|48226.2|48206.2|48231.2|48211.2|48196.2|48176.2|64
1748317800000|2025-05-27 03:50:00|48221.2|48201.2|48141.3|48121.3|48236.3|48216.3|48133.8|48113.8|103
1748318100000|2025-05-27 03:55:00|48138.8|48118.8|48168.8|48148.8|48172.5|48152.5|48135|48115|38
1748318400000|2025-05-27 04:00:00|48170|48150|48185.2|48165.2|48186.3|48166.3|48155.1|48135.1|21
1748318700000|2025-05-27 04:05:00|48183.8|48163.8|48176.4|48156.4|48188.8|48168.8|48176.4|48156.4|7
1748319000000|2025-05-27 04:10:00|48173.9|48153.9|48170.1|48150.1|48188.9|48168.9|48158.9|48138.9|23
1748319300000|2025-05-27 04:15:00|48167.7|48147.7|48202.7|48182.7|48202.7|48182.7|48158.9|48138.9|22
1748319600000|2025-05-27 04:20:00|48203.9|48183.9|48221.4|48201.4|48221.4|48201.4|48203.9|48183.9|36
1748319900000|2025-05-27 04:25:00|48227.8|48207.8|48214|48194|48232.6|48212.6|48204|48184|19
1748320200000|2025-05-27 04:30:00|48216.5|48196.5|48184|48164|48230.3|48210.3|48184|48164|15
1748320500000|2025-05-27 04:35:00|48181.5|48161.5|48201.5|48181.5|48201.5|48181.5|48179|48159|7
1748320800000|2025-05-27 04:40:00|48204|48184|48170.2|48150.2|48209|48189|48170.2|48150.2|31
1748321100000|2025-05-27 04:45:00|48169.1|48149.1|48116.6|48096.6|48174.1|48154.1|48109.1|48089.1|31
1748321400000|2025-05-27 04:50:00|48119.1|48099.1|48136.6|48116.6|48144.1|48124.1|48111.6|48091.6|13
1748321700000|2025-05-27 04:55:00|48132.8|48112.8|48139.1|48119.1|48150.5|48130.5|48123|48103|26
1748322000000|2025-05-27 05:00:00|48140.5|48120.5|48120.4|48100.4|48151.6|48131.6|48114.2|48094.2|37
1748322300000|2025-05-27 05:05:00|48119.2|48099.2|48063|48043|48145.5|48125.5|48049.2|48029.2|135
1748322600000|2025-05-27 05:10:00|48064.2|48044.2|48075.4|48055.4|48109.1|48089.1|48048.6|48028.6|90
1748322900000|2025-05-27 05:15:00|48074.2|48054.2|48101.8|48081.8|48101.8|48081.8|48071.7|48051.7|13
1748323200000|2025-05-27 05:20:00|48100.4|48080.4|48119.3|48099.3|48124.3|48104.3|48096.8|48076.8|18
1748323500000|2025-05-27 05:25:00|48118|48098|48081.8|48061.8|48138.1|48118.1|48080.5|48060.5|59
1748323800000|2025-05-27 05:30:00|48085.6|48065.6|48044.4|48024.4|48089.3|48069.3|48014.3|47994.3|138
1748324100000|2025-05-27 05:35:00|48043|48023|48004.4|47984.4|48046.9|48026.9|47966.9|47946.9|134
1748324400000|2025-05-27 05:40:00|48005.7|47985.7|48030.7|48010.7|48044.4|48024.4|48004.4|47984.4|76
1748324700000|2025-05-27 05:45:00|48026.9|48006.9|48026.9|48006.9|48036.9|48016.9|48001.9|47981.9|17
1748325000000|2025-05-27 05:50:00|48019.4|47999.4|48112|48092|48122|48102|48019.4|47999.4|38
1748325300000|2025-05-27 05:55:00|48109.5|48089.5|48171.9|48151.9|48179.5|48159.5|48108.1|48088.1|84
1748325600000|2025-05-27 06:00:00|48172|48152|48222|48202|48234.5|48214.5|48172|48152|195
1748325900000|2025-05-27 06:05:00|48224.5|48204.5|48204.6|48184.6|48224.5|48204.5|48189.5|48169.5|34
1748326200000|2025-05-27 06:10:00|48202.1|48182.1|48248.3|48228.3|48253.3|48233.3|48197.1|48177.1|93
1748326500000|2025-05-27 06:15:00|48252.1|48232.1|48269.6|48249.6|48287.1|48267.1|48247.1|48227.1|65
1748326800000|2025-05-27 06:20:00|48270.9|48250.9|48264.6|48244.6|48279.6|48259.6|48249.6|48229.6|52
1748327100000|2025-05-27 06:25:00|48260.8|48240.8|48269.8|48249.8|48284.7|48264.7|48237.2|48217.2|49
1748327400000|2025-05-27 06:30:00|48272.2|48252.2|48274.7|48254.7|48292.2|48272.2|48259.5|48239.5|85
1748327700000|2025-05-27 06:35:00|48273.4|48253.4|48212.2|48192.2|48273.4|48253.4|48189.7|48169.7|59
1748328000000|2025-05-27 06:40:00|48214.7|48194.7|48198.4|48178.4|48219.7|48199.7|48182.2|48162.2|116
1748328300000|2025-05-27 06:45:00|48196.1|48176.1|48119.6|48099.6|48197.3|48177.3|48117.3|48097.3|59
1748328600000|2025-05-27 06:50:00|48118.5|48098.5|48099.8|48079.8|48118.5|48098.5|48068.5|48048.5|60
1748328900000|2025-05-27 06:55:00|48098.5|48078.5|48062.5|48042.5|48102.3|48082.3|48059.8|48039.8|136
1748329200000|2025-05-27 07:00:00|48058.5|48038.5|47868.6|47848.6|48058.5|48038.5|47822.4|47802.4|435
1748329500000|2025-05-27 07:05:00|47867.2|47847.2|47982.4|47962.4|47988.7|47968.7|47829.9|47809.9|253
1748329800000|2025-05-27 07:10:00|47979.9|47959.9|47949.8|47929.8|48007.4|47987.4|47939.8|47919.8|127
1748330100000|2025-05-27 07:15:00|47943.5|47923.5|47812.3|47792.3|47964.8|47944.8|47792.3|47772.3|287
1748330400000|2025-05-27 07:20:00|47813.5|47793.5|47827.4|47807.4|47831.1|47811.1|47672.3|47652.3|275
1748330700000|2025-05-27 07:25:00|47829.9|47809.9|47794.9|47774.9|47907.4|47887.4|47792.4|47772.4|386
1748331000000|2025-05-27 07:30:00|47792.4|47772.4|47927.4|47907.4|47982.4|47962.4|47789.9|47769.9|311
1748331300000|2025-05-27 07:35:00|47924.9|47904.9|47906.1|47886.1|47937.4|47917.4|47888.6|47868.6|88
1748331600000|2025-05-27 07:40:00|47907.4|47887.4|47847.5|47827.5|47921.3|47901.3|47820|47800|130
1748331900000|2025-05-27 07:45:00|47848.8|47828.8|47798.7|47778.7|47888.8|47868.8|47798.7|47778.7|79
1748332200000|2025-05-27 07:50:00|47796.2|47776.2|47813.8|47793.8|47813.8|47793.8|47738.7|47718.7|241
1748332500000|2025-05-27 07:55:00|47812.5|47792.5|47727.6|47707.6|47812.5|47792.5|47697.5|47677.5|164
1748332800000|2025-05-27 08:00:00|47726.2|47706.2|47887.6|47867.6|47901.4|47881.4|47726.2|47706.2|585
1748333100000|2025-05-27 08:05:00|47890.1|47870.1|47880.1|47860.1|47980.1|47960.1|47880.1|47860.1|155
1748333400000|2025-05-27 08:10:00|47878.9|47858.9|47930.1|47910.1|47955.1|47935.1|47862.6|47842.6|125
1748333700000|2025-05-27 08:15:00|47932.8|47912.8|47885.2|47865.2|47947.7|47927.7|47860.2|47840.2|73
1748334000000|2025-05-27 08:20:00|47883.9|47863.9|47938.9|47918.9|47945.2|47925.2|47880.2|47860.2|154
1748334300000|2025-05-27 08:25:00|47943.9|47923.9|47910.1|47890.1|47958.9|47938.9|47905.1|47885.1|99
1748334600000|2025-05-27 08:30:00|47911.4|47891.4|47790.1|47770.1|47912.6|47892.6|47765.1|47745.1|117
1748334900000|2025-05-27 08:35:00|47787.6|47767.6|47822.7|47802.7|47834|47814|47785.1|47765.1|72
1748335200000|2025-05-27 08:40:00|47827.7|47807.7|47835.2|47815.2|47837.7|47817.7|47807.7|47787.7|49
1748335500000|2025-05-27 08:45:00|47837.7|47817.7|47865.4|47845.4|47889|47869|47822.7|47802.7|229
1748335800000|2025-05-27 08:50:00|47866.7|47846.7|47829.2|47809.2|47885.4|47865.4|47825.5|47805.5|153
1748336100000|2025-05-27 08:55:00|47831.7|47811.7|47894.2|47874.2|47916.7|47896.7|47831.7|47811.7|55
1748336400000|2025-05-27 09:00:00|47896.7|47876.7|47945.6|47925.6|47980.6|47960.6|47856.7|47836.7|94
1748336700000|2025-05-27 09:05:00|47946.9|47926.9|47970.6|47950.6|47991.8|47971.8|47940.6|47920.6|54
1748337000000|2025-05-27 09:10:00|47973.2|47953.2|47958.1|47938.1|48008.1|47988.1|47956.9|47936.9|59
1748337300000|2025-05-27 09:15:00|47960.6|47940.6|47944.3|47924.3|47965.6|47945.6|47930.6|47910.6|56
1748337600000|2025-05-27 09:20:00|47945.7|47925.7|47883.1|47863.1|47945.7|47925.7|47883.1|47863.1|76
1748337900000|2025-05-27 09:25:00|47880.6|47860.6|47815.6|47795.6|47880.6|47860.6|47783.1|47763.1|78
1748338200000|2025-05-27 09:30:00|47813.1|47793.1|47820.6|47800.6|47835.6|47815.6|47805.6|47785.6|37
1748338500000|2025-05-27 09:35:00|47823.1|47803.1|47863.1|47843.1|47863.1|47843.1|47795.6|47775.6|80
1748338800000|2025-05-27 09:40:00|47865.6|47845.6|47848.2|47828.2|47893.2|47873.2|47840.7|47820.7|48
1748339100000|2025-05-27 09:45:00|47850.7|47830.7|47792|47772|47861.9|47841.9|47792|47772|55
1748339400000|2025-05-27 09:50:00|47790.7|47770.7|47898.2|47878.2|47908.2|47888.2|47775.7|47755.7|37
1748339700000|2025-05-27 09:55:00|47899.5|47879.5|47859.6|47839.6|47907|47887|47841.9|47821.9|34
1748340000000|2025-05-27 10:00:00|47858.3|47838.3|47803.3|47783.3|47895.8|47875.8|47778.3|47758.3|76
1748340300000|2025-05-27 10:05:00|47800.8|47780.8|47780.8|47760.8|47810.8|47790.8|47740.8|47720.8|90
1748340600000|2025-05-27 10:10:00|47778.3|47758.3|47778.4|47758.4|47790.8|47770.8|47758.3|47738.3|58
1748340900000|2025-05-27 10:15:00|47777|47757|47790.9|47770.9|47800.9|47780.9|47718.4|47698.4|73
1748341200000|2025-05-27 10:20:00|47789.7|47769.7|47808.4|47788.4|47810.9|47790.9|47783.4|47763.4|32
1748341500000|2025-05-27 10:25:00|47804.6|47784.6|47828.4|47808.4|47845.9|47825.9|47802.1|47782.1|117
1748341800000|2025-05-27 10:30:00|47825.9|47805.9|47796|47776|47830.9|47810.9|47781|47761|85
1748342100000|2025-05-27 10:35:00|47794.8|47774.8|47818.5|47798.5|47834.8|47814.8|47773.5|47753.5|96
1748342400000|2025-05-27 10:40:00|47817.3|47797.3|47813.5|47793.5|47824.7|47804.7|47778.5|47758.5|34
1748342700000|2025-05-27 10:45:00|47811|47791|47836.1|47816.1|47838.5|47818.5|47798.4|47778.4|80
1748343000000|2025-05-27 10:50:00|47837.2|47817.2|47793.6|47773.6|47846.1|47826.1|47788.6|47768.6|105
1748343300000|2025-05-27 10:55:00|47792.3|47772.3|47749.9|47729.9|47792.3|47772.3|47742.3|47722.3|103
1748343600000|2025-05-27 11:00:00|47748.6|47728.6|47791.1|47771.1|47798.6|47778.6|47719.8|47699.8|107
1748343900000|2025-05-27 11:05:00|47788.6|47768.6|47723.7|47703.7|47826.2|47806.2|47723.7|47703.7|178
1748344200000|2025-05-27 11:10:00|47726.2|47706.2|47743.7|47723.7|47746.2|47726.2|47718.7|47698.7|83
1748344500000|2025-05-27 11:15:00|47741.2|47721.2|47742.5|47722.5|47768.7|47748.7|47718.7|47698.7|73
1748344800000|2025-05-27 11:20:00|47743.7|47723.7|47751.3|47731.3|47786.2|47766.2|47741.2|47721.2|67
1748345100000|2025-05-27 11:25:00|47752.6|47732.6|47793.8|47773.8|47803.8|47783.8|47752.6|47732.6|72
1748345400000|2025-05-27 11:30:00|47791.3|47771.3|47838.8|47818.8|47883.8|47863.8|47785|47765|80
1748345700000|2025-05-27 11:35:00|47837.5|47817.5|47905.2|47885.2|47928.8|47908.8|47831.3|47811.3|143
1748346000000|2025-05-27 11:40:00|47906.5|47886.5|47903.9|47883.9|47923.9|47903.9|47878.9|47858.9|82
1748346300000|2025-05-27 11:45:00|47902.6|47882.6|47901.4|47881.4|47963.9|47943.9|47886.4|47866.4|112
1748346600000|2025-05-27 11:50:00|47903.9|47883.9|47916.4|47896.4|47918.9|47898.9|47890.1|47870.1|78
1748346900000|2025-05-27 11:55:00|47918.9|47898.9|47899|47879|47918.9|47898.9|47863.9|47843.9|94
1748347200000|2025-05-27 12:00:00|47888.8|47868.8|47926.5|47906.5|47939|47919|47869|47849|180
1748347500000|2025-05-27 12:05:00|47927.8|47907.8|47972.7|47952.7|48009|47989|47927.8|47907.8|257
1748347800000|2025-05-27 12:10:00|47965.2|47945.2|47946.6|47926.6|48005.2|47985.2|47940.2|47920.2|232
1748348100000|2025-05-27 12:15:00|47944.1|47924.1|47929.1|47909.1|47985.3|47965.3|47929.1|47909.1|137
1748348400000|2025-05-27 12:20:00|47924.1|47904.1|48020.4|48000.4|48022.9|48002.9|47924.1|47904.1|184
1748348700000|2025-05-27 12:25:00|48017.9|47997.9|48114.3|48094.3|48114.3|48094.3|48017.9|47997.9|508
1748349000000|2025-05-27 12:30:00|48115.6|48095.6|48059.4|48039.4|48124.4|48104.4|48034.3|48014.3|273
1748349300000|2025-05-27 12:35:00|48061.8|48041.8|48168.1|48148.1|48168.1|48148.1|48061.8|48041.8|146
1748349600000|2025-05-27 12:40:00|48176.8|48156.8|48081.8|48061.8|48184.3|48164.3|48033|48013|306
1748349900000|2025-05-27 12:45:00|48080.5|48060.5|48085.6|48065.6|48149.4|48129.4|48071.8|48051.8|276
1748350200000|2025-05-27 12:50:00|48084.4|48064.4|48044.3|48024.3|48094.4|48074.4|48035.7|48015.7|109
1748350500000|2025-05-27 12:55:00|48045.6|48025.6|48104.4|48084.4|48109.4|48089.4|48028.1|48008.1|144
1748350800000|2025-05-27 13:00:00|48106.9|48086.9|48091.8|48071.8|48166.8|48146.8|48050.5|48030.5|549
1748351100000|2025-05-27 13:05:00|48093.2|48073.2|48137|48117|48149.5|48129.5|48064.3|48044.3|203
1748351400000|2025-05-27 13:10:00|48135.7|48115.7|48135.8|48115.8|48148.4|48128.4|48114.5|48094.5|157
1748351700000|2025-05-27 13:15:00|48139.5|48119.5|48162|48142|48207|48187|48127|48107|157
1748352000000|2025-05-27 13:20:00|48160.7|48140.7|48152.1|48132.1|48172.1|48152.1|48124.5|48104.5|166
1748352300000|2025-05-27 13:25:00|48149.6|48129.6|48124.5|48104.5|48149.6|48129.6|48062|48042|187
1748352600000|2025-05-27 13:30:00|48127|48107|48114.5|48094.5|48132|48112|48082|48062|176
1748352900000|2025-05-27 13:35:00|48107|48087|48157.1|48137.1|48179.5|48159.5|48105.7|48085.7|246
1748353200000|2025-05-27 13:40:00|48152.1|48132.1|48164.6|48144.6|48194.6|48174.6|48142.1|48122.1|175
1748353500000|2025-05-27 13:45:00|48163.3|48143.3|48099.6|48079.6|48179.6|48159.6|48085.8|48065.8|193
1748353800000|2025-05-27 13:50:00|48097.1|48077.1|48137.1|48117.1|48160.9|48140.9|48085.8|48065.8|165
1748354100000|2025-05-27 13:55:00|48134.6|48114.6|48017.2|47997.2|48137.1|48117.1|48004.7|47984.7|282
1748354400000|2025-05-27 14:00:00|48019.7|47999.7|47974.7|47954.7|48052.2|48032.2|47943.5|47923.5|307
1748354700000|2025-05-27 14:05:00|47967.1|47947.1|48094.7|48074.7|48112.2|48092.2|47944.7|47924.7|386
1748355000000|2025-05-27 14:10:00|48097.2|48077.2|48158.6|48138.6|48177.3|48157.3|48097.2|48077.2|214
1748355300000|2025-05-27 14:15:00|48155.9|48135.9|48184.8|48164.8|48216.1|48196.1|48112.1|48092.1|284
1748355600000|2025-05-27 14:20:00|48179.8|48159.8|48098.6|48078.6|48179.8|48159.8|48091.1|48071.1|329
1748355900000|2025-05-27 14:25:00|48096.1|48076.1|47932.3|47912.3|48096.1|48076.1|47928.5|47908.5|379
1748356200000|2025-05-27 14:30:00|47931|47911|47900|47880|47931|47911|47867.5|47847.5|450
1748356500000|2025-05-27 14:35:00|47901.3|47881.3|47845|47825|47926.3|47906.3|47842.5|47822.5|272
1748356800000|2025-05-27 14:40:00|47842.5|47822.5|47937.5|47917.5|47938.8|47918.8|47797.5|47777.5|365
1748357100000|2025-05-27 14:45:00|47934.9|47914.9|47925|47905|47935|47915|47904.9|47884.9|148
1748357400000|2025-05-27 14:50:00|47922.5|47902.5|47850|47830|47922.5|47902.5|47835|47815|179
1748357700000|2025-05-27 14:55:00|47845.1|47825.1|47800|47780|47845.1|47825.1|47787.5|47767.5|274
1748358000000|2025-05-27 15:00:00|47801.3|47781.3|47810|47790|47830|47810|47780|47760|207
1748358300000|2025-05-27 15:05:00|47812.5|47792.5|47850.1|47830.1|47857.6|47837.6|47810.1|47790.1|146
1748358600000|2025-05-27 15:10:00|47848.9|47828.9|47802.6|47782.6|47850.1|47830.1|47767.5|47747.5|130
1748358900000|2025-05-27 15:15:00|47803.8|47783.8|47800.1|47780.1|47816.3|47796.3|47792.5|47772.5|138
1748359200000|2025-05-27 15:20:00|47797.6|47777.6|47784|47764|47797.6|47777.6|47730.2|47710.2|210
1748359500000|2025-05-27 15:25:00|47780.2|47760.2|47734|47714|47795.2|47775.2|47722.7|47702.7|214
1748359800000|2025-05-27 15:30:00|47732.7|47712.7|47667.7|47647.7|47732.7|47712.7|47652.6|47632.6|244
1748360100000|2025-05-27 15:35:00|47665.2|47645.2|47640.3|47620.3|47702.7|47682.7|47638.9|47618.9|184
1748360400000|2025-05-27 15:40:00|47637.8|47617.8|47635.3|47615.3|47675.3|47655.3|47620.3|47600.3|306
1748360700000|2025-05-27 15:45:00|47637.8|47617.8|47617.8|47597.8|47660.3|47640.3|47609|47589|176
1748361000000|2025-05-27 15:50:00|47615.3|47595.3|47607.8|47587.8|47637.8|47617.8|47582.8|47562.8|235
1748361300000|2025-05-27 15:55:00|47609.1|47589.1|47592.8|47572.8|47671.7|47651.7|47577.8|47557.8|201
1748361600000|2025-05-27 16:00:00|47594|47574|47587.8|47567.8|47619|47599|47566.5|47546.5|394
1748361900000|2025-05-27 16:05:00|47590.3|47570.3|47631.5|47611.5|47640.3|47620.3|47582.8|47562.8|447
1748362200000|2025-05-27 16:10:00|47630.3|47610.3|47645.4|47625.4|47670.3|47650.3|47624|47604|183
1748362500000|2025-05-27 16:15:00|47642.9|47622.9|47650.4|47630.4|47672.9|47652.9|47599.1|47579.1|686
1748362800000|2025-05-27 16:20:00|47662.9|47642.9|47697.9|47677.9|47704.2|47684.2|47662.9|47642.9|134
1748363100000|2025-05-27 16:25:00|47699.2|47679.2|47692.9|47672.9|47699.2|47679.2|47662.9|47642.9|225
1748363400000|2025-05-27 16:30:00|47690.4|47670.4|47663|47643|47690.4|47670.4|47660.5|47640.5|224
1748363700000|2025-05-27 16:35:00|47664.2|47644.2|47675.5|47655.5|47684.4|47664.4|47645.5|47625.5|598
1748364000000|2025-05-27 16:40:00|47674.2|47654.2|47678|47658|47698|47678|47664.2|47644.2|288
1748364300000|2025-05-27 16:45:00|47680.5|47660.5|47668.1|47648.1|47683|47663|47653|47633|222
1748364600000|2025-05-27 16:50:00|47670.5|47650.5|47665.5|47645.5|47693.1|47673.1|47635.5|47615.5|399
1748364900000|2025-05-27 16:55:00|47660.5|47640.5|47658|47638|47674.4|47654.4|47629.2|47609.2|1546
1748365200000|2025-05-27 17:00:00|47656.8|47636.8|47663.1|47643.1|47671.9|47651.9|47635.6|47615.6|256
1748365500000|2025-05-27 17:05:00|47665.6|47645.6|47653.2|47633.2|47680.7|47660.7|47645.7|47625.7|200
1748365800000|2025-05-27 17:10:00|47651.9|47631.9|47677|47657|47678.2|47658.2|47649.5|47629.5|70
1748366100000|2025-05-27 17:15:00|47678.2|47658.2|47665.6|47645.6|47688.2|47668.2|47656.8|47636.8|361
1748366400000|2025-05-27 17:20:00|47663.1|47643.1|47633.2|47613.2|47675.6|47655.6|47633.2|47613.2|188
1748366700000|2025-05-27 17:25:00|47635.7|47615.7|47623.2|47603.2|47645.7|47625.7|47608.2|47588.2|80
1748367000000|2025-05-27 17:30:00|47621.9|47601.9|47615.7|47595.7|47639.4|47619.4|47608.2|47588.2|111
1748367300000|2025-05-27 17:35:00|47613.2|47593.2|47588.2|47568.2|47615.7|47595.7|47578.1|47558.1|383
1748367600000|2025-05-27 17:40:00|47590.7|47570.7|47620.7|47600.7|47633.2|47613.2|47590.7|47570.7|72
1748367900000|2025-05-27 17:45:00|47618.2|47598.2|47628.2|47608.2|47631.9|47611.9|47613.2|47593.2|46
1748368200000|2025-05-27 17:50:00|47626.9|47606.9|47622|47602|47628.2|47608.2|47613.2|47593.2|133
1748368500000|2025-05-27 17:55:00|47623.3|47603.3|47633.3|47613.3|47638.3|47618.3|47615.8|47595.8|91
1748368800000|2025-05-27 18:00:00|47632|47612|47648.3|47628.3|47658.3|47638.3|47628.3|47608.3|52
1748369100000|2025-05-27 18:05:00|47647|47627|47645.8|47625.8|47648.4|47628.4|47624.6|47604.6|17
1748369400000|2025-05-27 18:10:00|47644.6|47624.6|47658.4|47638.4|47658.4|47638.4|47643.3|47623.3|7
1748369700000|2025-05-27 18:15:00|47663.4|47643.4|47655.9|47635.9|47678.4|47658.4|47653.4|47633.4|64
1748370000000|2025-05-27 18:20:00|47654.7|47634.7|47663.4|47643.4|47663.4|47643.4|47643.4|47623.4|46
1748370300000|2025-05-27 18:25:00|47658.4|47638.4|47649.7|47629.7|47673.4|47653.4|47638.5|47618.5|120
1748370600000|2025-05-27 18:30:00|47648.5|47628.5|47676|47656|47678.5|47658.5|47648.5|47628.5|38
1748370900000|2025-05-27 18:35:00|47674.7|47654.7|47681|47661|47681|47661|47671|47651|16
1748371200000|2025-05-27 18:40:00|47682.2|47662.2|47713.5|47693.5|47713.5|47693.5|47682.2|47662.2|68
1748371500000|2025-05-27 18:45:00|47713.6|47693.6|47726.2|47706.2|47726.2|47706.2|47708.6|47688.6|243
1748371800000|2025-05-27 18:50:00|47727.5|47707.5|47736.2|47716.2|47743.7|47723.7|47726.2|47706.2|117
1748372100000|2025-05-27 18:55:00|47737.5|47717.5|47731.2|47711.2|47741.2|47721.2|47724.9|47704.9|22
1748372400000|2025-05-27 19:00:00|47728.7|47708.7|47728.8|47708.8|47741.2|47721.2|47711.2|47691.2|62
1748372700000|2025-05-27 19:05:00|47727.5|47707.5|47698.7|47678.7|47727.5|47707.5|47682.5|47662.5|80
1748373000000|2025-05-27 19:10:00|47696.1|47676.1|47659.9|47639.9|47696.1|47676.1|47658.7|47638.7|40
1748373300000|2025-05-27 19:15:00|47656.2|47636.2|47663.8|47643.8|47667.5|47647.5|47653.7|47633.7|38
1748373600000|2025-05-27 19:20:00|47657.5|47637.5|47631.3|47611.3|47657.5|47637.5|47631.3|47611.3|34
1748373900000|2025-05-27 19:25:00|47628.7|47608.7|47635.1|47615.1|47663.8|47643.8|47627.5|47607.5|141
1748374200000|2025-05-27 19:30:00|47636.4|47616.4|47635.1|47615.1|47640.2|47620.2|47633.9|47613.9|26
1748374500000|2025-05-27 19:35:00|47637.6|47617.6|47659|47639|47659|47639|47634|47614|24
1748374800000|2025-05-27 19:40:00|47660.3|47640.3|47677.7|47657.7|47680.2|47660.2|47660.3|47640.3|16
1748375100000|2025-05-27 19:45:00|47680.3|47660.3|47686.5|47666.5|47691.5|47671.5|47677.7|47657.7|57
1748375400000|2025-05-27 19:50:00|47685.2|47665.2|47666.6|47646.6|47686.5|47666.5|47666.6|47646.6|21
1748375700000|2025-05-27 19:55:00|47667.9|47647.9|47667.9|47647.9|47672.9|47652.9|47650.3|47630.3|127
1748376000000|2025-05-27 20:00:00|47669.1|47649.1|47661.6|47641.6|47669.1|47649.1|47646.6|47626.6|54
1748376300000|2025-05-27 20:05:00|47665.4|47645.4|47684.2|47664.2|47684.2|47664.2|47665.4|47645.4|6
1748376600000|2025-05-27 20:10:00|47685.4|47665.4|47681.7|47661.7|47687.9|47667.9|47674.2|47654.2|28
1748376900000|2025-05-27 20:15:00|47680.4|47660.4|47676.7|47656.7|47680.4|47660.4|47659.2|47639.2|21
1748377200000|2025-05-27 20:20:00|47678|47658|47689.2|47669.2|47689.2|47669.2|47676.7|47656.7|5
1748377500000|2025-05-27 20:25:00|47689.3|47669.3|47681.8|47661.8|47689.3|47669.3|47681.8|47661.8|6
1748377800000|2025-05-27 20:30:00|47686.8|47666.8|47709.3|47689.3|47716.8|47696.8|47686.8|47666.8|40
1748378100000|2025-05-27 20:35:00|47708|47688|47706.8|47686.8|47708|47688|47706.8|47686.8|6
1748378400000|2025-05-27 20:40:00|47704.3|47684.3|47696.9|47676.9|47706.9|47686.9|47696.9|47676.9|17
1748378700000|2025-05-27 20:45:00|47691.9|47671.9|47703.1|47683.1|47710.6|47690.6|47691.9|47671.9|31
1748379000000|2025-05-27 20:50:00|47701.9|47681.9|47714.4|47694.4|47719.4|47699.4|47701.9|47681.9|56
1748379300000|2025-05-27 20:55:00|47715.7|47695.7|47709.5|47689.5|47740.7|47720.7|47706.9|47686.9|80
1748383200000|2025-05-27 22:00:00|47704.8|47684.8|47687.3|47667.3|47714.8|47694.8|47682.4|47662.4|22
1748383500000|2025-05-27 22:05:00|47684.9|47664.9|47709.9|47689.9|47711.2|47691.2|47672.3|47652.3|29
1748383800000|2025-05-27 22:10:00|47707.4|47687.4|47707.4|47687.4|47709.9|47689.9|47699.9|47679.9|9
1748384100000|2025-05-27 22:15:00|47708.7|47688.7|47719.9|47699.9|47733.7|47713.7|47708.7|47688.7|10
1748384400000|2025-05-27 22:20:00|47722.4|47702.4|47717.5|47697.5|47723.7|47703.7|47717.5|47697.5|3
1748384700000|2025-05-27 22:25:00|47715|47695|47712.5|47692.5|47715|47695|47712.5|47692.5|3
1748385000000|2025-05-27 22:30:00|47713.7|47693.7|47707.5|47687.5|47713.7|47693.7|47707.5|47687.5|4
1748385300000|2025-05-27 22:35:00|47710|47690|47707.5|47687.5|47712.5|47692.5|47705|47685|2
1748385600000|2025-05-27 22:40:00|47705|47685|47700.1|47680.1|47707.6|47687.6|47700.1|47680.1|8
1748385900000|2025-05-27 22:45:00|47697.6|47677.6|47715.1|47695.1|47726.4|47706.4|47697.6|47677.6|15
1748386200000|2025-05-27 22:50:00|47712.6|47692.6|47712.6|47692.6|47712.6|47692.6|47712.6|47692.6|3
1748386500000|2025-05-27 22:55:00|47715.1|47695.1|47715.2|47695.2|47716.4|47696.4|47715.1|47695.1|2
1748386800000|2025-05-27 23:00:00|47712.7|47692.7|47733.9|47713.9|47735.2|47715.2|47712.7|47692.7|18
1748387100000|2025-05-27 23:05:00|47735.2|47715.2|47727.7|47707.7|47740.2|47720.2|47718.9|47698.9|13
1748387400000|2025-05-27 23:10:00|47724.1|47704.1|47745.3|47725.3|47750.3|47730.3|47724|47704|4
1748387700000|2025-05-27 23:15:00|47744|47724|47730.3|47710.3|47745.3|47725.3|47727.8|47707.8|5
1748388000000|2025-05-27 23:20:00|47727.8|47707.8|47737.8|47717.8|47740.3|47720.3|47727.8|47707.8|12
1748388300000|2025-05-27 23:25:00|47740.3|47720.3|47732.8|47712.8|47740.3|47720.3|47732.8|47712.8|16
1748388600000|2025-05-27 23:30:00|47735.3|47715.3|47732.9|47712.9|47737.9|47717.9|47730.4|47710.4|7
1748388900000|2025-05-27 23:35:00|47735.4|47715.4|47749.2|47729.2|47750.4|47730.4|47735.4|47715.4|8
1748389200000|2025-05-27 23:40:00|47750.4|47730.4|47752.9|47732.9|47755.4|47735.4|47747.9|47727.9|12
1748389500000|2025-05-27 23:45:00|47754.2|47734.2|47738|47718|47755.4|47735.4|47738|47718|5
1748389800000|2025-05-27 23:50:00|47736.8|47716.8|47738|47718|47743|47723|47734.2|47714.2|4
1748390100000|2025-05-27 23:55:00|47736.8|47716.8|47718|47698|47736.8|47716.8|47715.5|47695.5|19
1748390400000|2025-05-28 00:00:00|47715.5|47695.5|47703.1|47683.1|47715.5|47695.5|47691.7|47671.7|43
1748390700000|2025-05-28 00:05:00|47701.8|47681.8|47726.9|47706.9|47728.2|47708.2|47699.3|47679.3|38
1748391000000|2025-05-28 00:10:00|47728.1|47708.1|47718.1|47698.1|47728.1|47708.1|47710.6|47690.6|19
1748391300000|2025-05-28 00:15:00|47719.3|47699.3|47716.9|47696.9|47738.2|47718.2|47716.9|47696.9|62
1748391600000|2025-05-28 00:20:00|47718.1|47698.1|47744.5|47724.5|47745.7|47725.7|47718.1|47698.1|20
1748391900000|2025-05-28 00:25:00|47747|47727|47746.9|47726.9|47758.2|47738.2|47743.2|47723.2|12
1748392200000|2025-05-28 00:30:00|47748.1|47728.1|47748.2|47728.2|47753.2|47733.2|47748.1|47728.1|17
1748392500000|2025-05-28 00:35:00|47746.9|47726.9|47768.3|47748.3|47770.8|47750.8|47745.7|47725.7|26
1748392800000|2025-05-28 00:40:00|47770.8|47750.8|47788.3|47768.3|47790.8|47770.8|47763.3|47743.3|61
1748393100000|2025-05-28 00:45:00|47785.8|47765.8|47763.3|47743.3|47789.5|47769.5|47763.3|47743.3|21
1748393400000|2025-05-28 00:50:00|47760.8|47740.8|47738.4|47718.4|47783.3|47763.3|47735.8|47715.8|72
1748393700000|2025-05-28 00:55:00|47740.9|47720.9|47753.4|47733.4|47775.9|47755.9|47738.4|47718.4|57
1748394000000|2025-05-28 01:00:00|47750.9|47730.9|47783.4|47763.4|47795.9|47775.9|47728.4|47708.4|81
1748394300000|2025-05-28 01:05:00|47780.9|47760.9|47723.4|47703.4|47780.9|47760.9|47720.9|47700.9|63
1748394600000|2025-05-28 01:10:00|47725.9|47705.9|47763.5|47743.5|47763.5|47743.5|47718.4|47698.4|23
1748394900000|2025-05-28 01:15:00|47766|47746|47786|47766|47787.3|47767.3|47754.7|47734.7|27
1748395200000|2025-05-28 01:20:00|47787.3|47767.3|47798.5|47778.5|47808.5|47788.5|47777.2|47757.2|64
1748395500000|2025-05-28 01:25:00|47799.8|47779.8|47738.6|47718.6|47801.1|47781.1|47723.6|47703.6|300
1748395800000|2025-05-28 01:30:00|47741.1|47721.1|47743.6|47723.6|47766.1|47746.1|47724.8|47704.8|57
1748396100000|2025-05-28 01:35:00|47746.1|47726.1|47731.2|47711.2|47768.7|47748.7|47726.2|47706.2|72
1748396400000|2025-05-28 01:40:00|47728.7|47708.7|47631.2|47611.2|47728.7|47708.7|47626.1|47606.1|114
1748396700000|2025-05-28 01:45:00|47628.7|47608.7|47561.3|47541.3|47628.7|47608.7|47476.2|47456.2|225
1748397000000|2025-05-28 01:50:00|47562.5|47542.5|47561.3|47541.3|47598.8|47578.8|47561.3|47541.3|51
1748397300000|2025-05-28 01:55:00|47563.7|47543.7|47596.2|47576.2|47596.3|47576.3|47562.5|47542.5|60
1748397600000|2025-05-28 02:00:00|47593.7|47573.7|47571.3|47551.3|47603.8|47583.8|47558.8|47538.8|39
1748397900000|2025-05-28 02:05:00|47570|47550|47578.9|47558.9|47578.9|47558.9|47532.6|47512.6|41
1748398200000|2025-05-28 02:10:00|47580.2|47560.2|47593.9|47573.9|47623.9|47603.9|47580.2|47560.2|27
1748398500000|2025-05-28 02:15:00|47596.4|47576.4|47626.4|47606.4|47637.6|47617.6|47591.4|47571.4|53
1748398800000|2025-05-28 02:20:00|47625.1|47605.1|47611.5|47591.5|47626.4|47606.4|47601.5|47581.5|5
1748399100000|2025-05-28 02:25:00|47612.7|47592.7|47641.5|47621.5|47666.5|47646.5|47611.5|47591.5|38
1748399400000|2025-05-28 02:30:00|47642.8|47622.8|47591.5|47571.5|47646.5|47626.5|47591.5|47571.5|47
1748399700000|2025-05-28 02:35:00|47588.9|47568.9|47509|47489|47589|47569|47504|47484|45
1748400000000|2025-05-28 02:40:00|47507.8|47487.8|47509.1|47489.1|47539.1|47519.1|47504|47484|85
1748400300000|2025-05-28 02:45:00|47510.4|47490.4|47482.8|47462.8|47515.4|47495.4|47482.8|47462.8|51
1748400600000|2025-05-28 02:50:00|47481.6|47461.6|47426.6|47406.6|47481.6|47461.6|47414.1|47394.1|134
1748400900000|2025-05-28 02:55:00|47427.9|47407.9|47424.2|47404.2|47429.1|47409.1|47381.7|47361.7|90
1748401200000|2025-05-28 03:00:00|47421.7|47401.7|47340.5|47320.5|47421.7|47401.7|47340.5|47320.5|91
1748401500000|2025-05-28 03:05:00|47343|47323|47431.8|47411.8|47435.6|47415.6|47343|47323|93
1748401800000|2025-05-28 03:10:00|47435.6|47415.6|47456.8|47436.8|47459.3|47439.3|47434.3|47414.3|34
1748402100000|2025-05-28 03:15:00|47458|47438|47375.6|47355.6|47474.3|47454.3|47374.3|47354.3|87
1748402400000|2025-05-28 03:20:00|47374.3|47354.3|47396.9|47376.9|47401.9|47381.9|47344.4|47324.4|67
1748402700000|2025-05-28 03:25:00|47400.7|47380.7|47366.9|47346.9|47405.7|47385.7|47361.9|47341.9|25
1748403000000|2025-05-28 03:30:00|47365.7|47345.7|47351.9|47331.9|47366.9|47346.9|47344.4|47324.4|32
1748403300000|2025-05-28 03:35:00|47354.4|47334.4|47360.7|47340.7|47361.9|47341.9|47322|47302|48
1748403600000|2025-05-28 03:40:00|47362|47342|47362|47342|47374.5|47354.5|47356.9|47336.9|22
1748403900000|2025-05-28 03:45:00|47360.7|47340.7|47389.5|47369.5|47409.5|47389.5|47357|47337|33
1748404200000|2025-05-28 03:50:00|47387|47367|47382.1|47362.1|47404.5|47384.5|47379.6|47359.6|28
1748404500000|2025-05-28 03:55:00|47379.6|47359.6|47383.3|47363.3|47400.9|47380.9|47374.6|47354.6|9
1748404800000|2025-05-28 04:00:00|47382.1|47362.1|47378.3|47358.3|47392|47372|47374.6|47354.6|22
1748405100000|2025-05-28 04:05:00|47368.3|47348.3|47332.1|47312.1|47368.3|47348.3|47332.1|47312.1|20
1748405400000|2025-05-28 04:10:00|47328.4|47308.4|47359.7|47339.7|47364.7|47344.7|47319.6|47299.6|26
1748405700000|2025-05-28 04:15:00|47361|47341|47356|47336|47367.2|47347.2|47352.2|47332.2|27
1748406000000|2025-05-28 04:20:00|47357.2|47337.2|47369.7|47349.7|47389.7|47369.7|47357.2|47337.2|18
1748406300000|2025-05-28 04:25:00|47367.2|47347.2|47351|47331|47369.7|47349.7|47347.2|47327.2|11
1748406600000|2025-05-28 04:30:00|47352.3|47332.3|47372.3|47352.3|47372.3|47352.3|47344.8|47324.8|29
1748406900000|2025-05-28 04:35:00|47373.6|47353.6|47362.3|47342.3|47376.1|47356.1|47359.8|47339.8|4
1748407200000|2025-05-28 04:40:00|47363.5|47343.5|47368.6|47348.6|47372.3|47352.3|47346|47326|31
1748407500000|2025-05-28 04:45:00|47367.3|47347.3|47357.4|47337.4|47377.4|47357.4|47357.4|47337.4|17
1748407800000|2025-05-28 04:50:00|47356.2|47336.2|47366.2|47346.2|47377.4|47357.4|47354.9|47334.9|16
1748408100000|2025-05-28 04:55:00|47367.4|47347.4|47367.4|47347.4|47376.2|47356.2|47364.9|47344.9|37
1748408400000|2025-05-28 05:00:00|47368.7|47348.7|47350|47330|47368.7|47348.7|47336.2|47316.2|41
1748408700000|2025-05-28 05:05:00|47353.7|47333.7|47380|47360|47397.5|47377.5|47350|47330|22
1748409000000|2025-05-28 05:10:00|47381.3|47361.3|47375|47355|47390|47370|47368.7|47348.7|10
1748409300000|2025-05-28 05:15:00|47377.5|47357.5|47390.1|47370.1|47398.8|47378.8|47375|47355|9
1748409600000|2025-05-28 05:20:00|47387.6|47367.6|47362.6|47342.6|47390.1|47370.1|47353.8|47333.8|23
1748409900000|2025-05-28 05:25:00|47365.1|47345.1|47375.1|47355.1|47397.6|47377.6|47357.6|47337.6|21
1748410200000|2025-05-28 05:30:00|47370.1|47350.1|47360.2|47340.2|47390.1|47370.1|47350.1|47330.1|21
1748410500000|2025-05-28 05:35:00|47361.4|47341.4|47355.2|47335.2|47385.1|47365.1|47350.2|47330.2|22
1748410800000|2025-05-28 05:40:00|47356.4|47336.4|47369|47349|47369|47349|47350.2|47330.2|17
1748411100000|2025-05-28 05:45:00|47367.8|47347.8|47370.3|47350.3|47385.3|47365.3|47357.7|47337.7|9
1748411400000|2025-05-28 05:50:00|47369|47349|47410.3|47390.3|47410.3|47390.3|47369|47349|22
1748411700000|2025-05-28 05:55:00|47407.8|47387.8|47385.3|47365.3|47410.3|47390.3|47376.5|47356.5|28
1748412000000|2025-05-28 06:00:00|47382.8|47362.8|47252.8|47232.8|47385.3|47365.3|47227.8|47207.8|129
1748412300000|2025-05-28 06:05:00|47251.6|47231.6|47260.3|47240.3|47291.6|47271.6|47247.8|47227.8|100
1748412600000|2025-05-28 06:10:00|47256.6|47236.6|47242.9|47222.9|47267.9|47247.9|47205.4|47185.4|150
1748412900000|2025-05-28 06:15:00|47240.4|47220.4|47280.4|47260.4|47280.4|47260.4|47219.2|47199.2|48
1748413200000|2025-05-28 06:20:00|47283|47263|47360.4|47340.4|47362.9|47342.9|47281.7|47261.7|137
1748413500000|2025-05-28 06:25:00|47355.4|47335.4|47353|47333|47375.5|47355.5|47325.4|47305.4|80
1748413800000|2025-05-28 06:30:00|47359.2|47339.2|47375.5|47355.5|47403|47383|47359.2|47339.2|38
1748414100000|2025-05-28 06:35:00|47374.3|47354.3|47378|47358|47380.5|47360.5|47365.5|47345.5|30
1748414400000|2025-05-28 06:40:00|47375.5|47355.5|47351.8|47331.8|47379.3|47359.3|47349.3|47329.3|27
1748414700000|2025-05-28 06:45:00|47348|47328|47358.1|47338.1|47370.6|47350.6|47334.3|47314.3|47
1748415000000|2025-05-28 06:50:00|47355.6|47335.6|47403.2|47383.2|47404.4|47384.4|47350.6|47330.6|74
1748415300000|2025-05-28 06:55:00|47398.2|47378.2|47395.7|47375.7|47419.5|47399.5|47393.2|47373.2|74
1748415600000|2025-05-28 07:00:00|47397|47377|47553.2|47533.2|47558.2|47538.2|47397|47377|167
1748415900000|2025-05-28 07:05:00|47551.9|47531.9|47615.7|47595.7|47650.7|47630.7|47509.4|47489.4|239
1748416200000|2025-05-28 07:10:00|47617|47597|47705.8|47685.8|47738.3|47718.3|47617|47597|451
1748416500000|2025-05-28 07:15:00|47703.3|47683.3|47754.6|47734.6|47754.6|47734.6|47695.8|47675.8|115
1748416800000|2025-05-28 07:20:00|47757.1|47737.1|47725.8|47705.8|47810.8|47790.8|47725.8|47705.8|207
1748417100000|2025-05-28 07:25:00|47728.3|47708.3|47724.6|47704.6|47768.4|47748.4|47722.1|47702.1|67
1748417400000|2025-05-28 07:30:00|47737.1|47717.1|47693.4|47673.4|47743.4|47723.4|47692.1|47672.1|63
1748417700000|2025-05-28 07:35:00|47690.9|47670.9|47710.9|47690.9|47752.2|47732.2|47628.4|47608.4|99
1748418000000|2025-05-28 07:40:00|47712.1|47692.1|47826|47806|47860.9|47840.9|47712.1|47692.1|227
1748418300000|2025-05-28 07:45:00|47822.2|47802.2|47793.5|47773.5|47822.2|47802.2|47743.5|47723.5|96
1748418600000|2025-05-28 07:50:00|47794.8|47774.8|47798.5|47778.5|47834.7|47814.7|47791|47771|78
1748418900000|2025-05-28 07:55:00|47793.5|47773.5|47781|47761|47821|47801|47756|47736|77
1748419200000|2025-05-28 08:00:00|47791|47771|47857.2|47837.2|47873.5|47853.5|47786|47766|193
1748419500000|2025-05-28 08:05:00|47854.8|47834.8|47783.6|47763.6|47858.6|47838.6|47771.1|47751.1|46
1748419800000|2025-05-28 08:10:00|47786.1|47766.1|47921.1|47901.1|47931.2|47911.2|47776.1|47756.1|264
1748420100000|2025-05-28 08:15:00|47918.6|47898.6|47858.7|47838.7|47918.6|47898.6|47851.2|47831.2|94
1748420400000|2025-05-28 08:20:00|47853.7|47833.7|47808.7|47788.7|47858.7|47838.7|47786.2|47766.2|65
1748420700000|2025-05-28 08:25:00|47806.2|47786.2|47816.2|47796.2|47833.7|47813.7|47806.2|47786.2|31
1748421000000|2025-05-28 08:30:00|47814.9|47794.9|47821.2|47801.2|47833.7|47813.7|47805|47785|20
1748421300000|2025-05-28 08:35:00|47826.2|47806.2|47823.8|47803.8|47833.8|47813.8|47801.2|47781.2|57
1748421600000|2025-05-28 08:40:00|47826.3|47806.3|47831.3|47811.3|47847.5|47827.5|47813.8|47793.8|56
1748421900000|2025-05-28 08:45:00|47835.1|47815.1|47865.1|47845.1|47872.5|47852.5|47835.1|47815.1|42
1748422200000|2025-05-28 08:50:00|47862.6|47842.6|47832.6|47812.6|47901.3|47881.3|47816.4|47796.4|200
1748422500000|2025-05-28 08:55:00|47828.9|47808.9|47868.9|47848.9|47868.9|47848.9|47828.9|47808.9|35
1748422800000|2025-05-28 09:00:00|47873.9|47853.9|47837.7|47817.7|47876.4|47856.4|47823.9|47803.9|71
1748423100000|2025-05-28 09:05:00|47836.4|47816.4|47847.7|47827.7|47848.9|47828.9|47816.4|47796.4|26
1748423400000|2025-05-28 09:10:00|47843.9|47823.9|47822.7|47802.7|47848.9|47828.9|47786.4|47766.4|55
1748423700000|2025-05-28 09:15:00|47823.9|47803.9|47816.5|47796.5|47833.9|47813.9|47803.9|47783.9|44
1748424000000|2025-05-28 09:20:00|47815.2|47795.2|47826.5|47806.5|47834|47814|47796.5|47776.5|42
1748424300000|2025-05-28 09:25:00|47825.2|47805.2|47791.5|47771.5|47825.2|47805.2|47786.5|47766.5|15
1748424600000|2025-05-28 09:30:00|47789|47769|47871.5|47851.5|47871.5|47851.5|47764|47744|69
1748424900000|2025-05-28 09:35:00|47876.5|47856.5|47884.1|47864.1|47919.1|47899.1|47876.5|47856.5|63
1748425200000|2025-05-28 09:40:00|47886.6|47866.6|47894.1|47874.1|47929.1|47909.1|47886.6|47866.6|94
1748425500000|2025-05-28 09:45:00|47892.8|47872.8|47905.4|47885.4|47930.4|47910.4|47891.6|47871.6|19
1748425800000|2025-05-28 09:50:00|47909.1|47889.1|47941.7|47921.7|47960.4|47940.4|47909.1|47889.1|53
1748426100000|2025-05-28 09:55:00|47942.9|47922.9|47891.7|47871.7|47951.7|47931.7|47891.7|47871.7|32
1748426400000|2025-05-28 10:00:00|47881.7|47861.7|47891.7|47871.7|47922.9|47902.9|47875.4|47855.4|49
1748426700000|2025-05-28 10:05:00|47889.2|47869.2|47879.2|47859.2|47896.7|47876.7|47871.7|47851.7|26
1748427000000|2025-05-28 10:10:00|47876.7|47856.7|47740.5|47720.5|47879.3|47859.3|47733|47713|210
1748427300000|2025-05-28 10:15:00|47744.3|47724.3|47759.3|47739.3|47781.8|47761.8|47744.3|47724.3|61
1748427600000|2025-05-28 10:20:00|47761.8|47741.8|47814.3|47794.3|47826.8|47806.8|47729.3|47709.3|47
1748427900000|2025-05-28 10:25:00|47811.8|47791.8|47779.4|47759.4|47811.8|47791.8|47773.1|47753.1|17
1748428200000|2025-05-28 10:30:00|47783.1|47763.1|47761.9|47741.9|47783.1|47763.1|47755.6|47735.6|71
1748428500000|2025-05-28 10:35:00|47760.6|47740.6|47733.2|47713.2|47769.4|47749.4|47724.4|47704.4|69
1748428800000|2025-05-28 10:40:00|47734.4|47714.4|47713.2|47693.2|47739.4|47719.4|47700.7|47680.7|56
1748429100000|2025-05-28 10:45:00|47718.2|47698.2|47712|47692|47732|47712|47677|47657|148
1748429400000|2025-05-28 10:50:00|47713.3|47693.3|47719.5|47699.5|47727|47707|47694.5|47674.5|53
1748429700000|2025-05-28 10:55:00|47717|47697|47717|47697|47739.6|47719.6|47692|47672|38
1748430000000|2025-05-28 11:00:00|47715.8|47695.8|47697.1|47677.1|47724.5|47704.5|47687.1|47667.1|25
1748430300000|2025-05-28 11:05:00|47692.1|47672.1|47702.1|47682.1|47702.1|47682.1|47678.3|47658.3|60
1748430600000|2025-05-28 11:10:00|47699.6|47679.6|47697.1|47677.1|47709.6|47689.6|47689.6|47669.6|56
1748430900000|2025-05-28 11:15:00|47699.6|47679.6|47667.2|47647.2|47704.6|47684.6|47662.1|47642.1|104
1748431200000|2025-05-28 11:20:00|47672.2|47652.2|47609.7|47589.7|47672.2|47652.2|47585.9|47565.9|335
1748431500000|2025-05-28 11:25:00|47612.2|47592.2|47704.7|47684.7|47707.2|47687.2|47612.2|47592.2|117
1748431800000|2025-05-28 11:30:00|47707.2|47687.2|47831|47811|47831|47811|47707.2|47687.2|256
1748432100000|2025-05-28 11:35:00|47828.5|47808.5|47837.3|47817.3|47884.8|47864.8|47812.3|47792.3|186
1748432400000|2025-05-28 11:40:00|47842.3|47822.3|47857.3|47837.3|47873.6|47853.6|47841.1|47821.1|62
1748432700000|2025-05-28 11:45:00|47856.1|47836.1|47804.9|47784.9|47856.1|47836.1|47799.9|47779.9|99
1748433000000|2025-05-28 11:50:00|47801.1|47781.1|47763.7|47743.7|47807.4|47787.4|47757.4|47737.4|63
1748433300000|2025-05-28 11:55:00|47764.9|47744.9|47839.9|47819.9|47839.9|47819.9|47764.9|47744.9|54
1748433600000|2025-05-28 12:00:00|47841.2|47821.2|47907.5|47887.5|47937.4|47917.4|47841.2|47821.2|208
1748433900000|2025-05-28 12:05:00|47910|47890|47943.8|47923.8|47951.3|47931.3|47910|47890|125
1748434200000|2025-05-28 12:10:00|47945|47925|47830|47810|47945|47925|47815|47795|263
1748434500000|2025-05-28 12:15:00|47828.8|47808.8|47710|47690|47842.5|47822.5|47705|47685|313
1748434800000|2025-05-28 12:20:00|47711.3|47691.3|47712.6|47692.6|47747.5|47727.5|47711.3|47691.3|219
1748435100000|2025-05-28 12:25:00|47698.8|47678.8|47590.1|47570.1|47698.8|47678.8|47542.6|47522.6|423
1748435400000|2025-05-28 12:30:00|47592.6|47572.6|47516.4|47496.4|47615.1|47595.1|47497.6|47477.6|423
1748435700000|2025-05-28 12:35:00|47517.6|47497.6|47397.6|47377.6|47517.6|47497.6|47395.1|47375.1|399
1748436000000|2025-05-28 12:40:00|47396.4|47376.4|47435.2|47415.2|47465.1|47445.1|47373.9|47353.9|361
1748436300000|2025-05-28 12:45:00|47433.9|47413.9|47431.4|47411.4|47472.7|47452.7|47381.4|47361.4|348
1748436600000|2025-05-28 12:50:00|47430.2|47410.2|47375.2|47355.2|47452.7|47432.7|47360.2|47340.2|174
1748436900000|2025-05-28 12:55:00|47377.7|47357.7|47410.2|47390.2|47435.2|47415.2|47342.7|47322.7|379
1748437200000|2025-05-28 13:00:00|47411.5|47391.5|47405.3|47385.3|47467.8|47447.8|47404|47384|318
1748437500000|2025-05-28 13:05:00|47402.8|47382.8|47362.8|47342.8|47405.3|47385.3|47300.3|47280.3|280
1748437800000|2025-05-28 13:10:00|47360.3|47340.3|47347.8|47327.8|47360.3|47340.3|47324.1|47304.1|131
1748438100000|2025-05-28 13:15:00|47345.3|47325.3|47270.3|47250.3|47362.8|47342.8|47267.8|47247.8|228
1748438400000|2025-05-28 13:20:00|47267.8|47247.8|47260.4|47240.4|47315.3|47295.3|47260.3|47240.3|224
1748438700000|2025-05-28 13:25:00|47257.8|47237.8|47140.4|47120.4|47269.1|47249.1|47102.9|47082.9|534
1748439000000|2025-05-28 13:30:00|47139.2|47119.2|47175.4|47155.4|47184.2|47164.2|47097.9|47077.9|329
1748439300000|2025-05-28 13:35:00|47172.9|47152.9|47164.2|47144.2|47200.4|47180.4|47149.2|47129.2|252
1748439600000|2025-05-28 13:40:00|47165.4|47145.4|47119.2|47099.2|47172.9|47152.9|47068|47048|464
1748439900000|2025-05-28 13:45:00|47120.5|47100.5|47120.5|47100.5|47215.5|47195.5|47088|47068|408
1748440200000|2025-05-28 13:50:00|47119.2|47099.2|47125.5|47105.5|47159.3|47139.3|47109.3|47089.3|370
1748440500000|2025-05-28 13:55:00|47121.8|47101.8|47129.3|47109.3|47133.1|47113.1|47058|47038|270
1748440800000|2025-05-28 14:00:00|47130.6|47110.6|47240.6|47220.6|47255.6|47235.6|47130.6|47110.6|261
1748441100000|2025-05-28 14:05:00|47239.3|47219.3|47185.6|47165.6|47239.4|47219.4|47184.4|47164.4|300
1748441400000|2025-05-28 14:10:00|47183.1|47163.1|47148.2|47128.2|47183.1|47163.1|47125.6|47105.6|153
1748441700000|2025-05-28 14:15:00|47143.2|47123.2|47160.7|47140.7|47186.9|47166.9|47135.7|47115.7|182
1748442000000|2025-05-28 14:20:00|47158.2|47138.2|47241.9|47221.9|47248.2|47228.2|47134.4|47114.4|280
1748442300000|2025-05-28 14:25:00|47240.7|47220.7|47203.2|47183.2|47257|47237|47154.5|47134.5|158
1748442600000|2025-05-28 14:30:00|47200.7|47180.7|47128.2|47108.2|47200.7|47180.7|47122|47102|295
1748442900000|2025-05-28 14:35:00|47129.5|47109.5|47137|47117|47157|47137|47119.5|47099.5|270
1748443200000|2025-05-28 14:40:00|47138.3|47118.3|47195.8|47175.8|47200.8|47180.8|47125.8|47105.8|157
1748443500000|2025-05-28 14:45:00|47193.3|47173.3|47213.4|47193.4|47243.3|47223.3|47170.8|47150.8|180
1748443800000|2025-05-28 14:50:00|47212.1|47192.1|47205.9|47185.9|47213.4|47193.4|47190.9|47170.9|63
1748444100000|2025-05-28 14:55:00|47203.4|47183.4|47163.4|47143.4|47218.4|47198.4|47130.9|47110.9|152
1748444400000|2025-05-28 15:00:00|47158.4|47138.4|47173.4|47153.4|47200.9|47180.9|47150.9|47130.9|98
1748444700000|2025-05-28 15:05:00|47170.9|47150.9|47148.5|47128.5|47186|47166|47143.5|47123.5|94
1748445000000|2025-05-28 15:10:00|47146|47126|47096|47076|47156|47136|47094.7|47074.7|136
1748445300000|2025-05-28 15:15:00|47093.5|47073.5|47131|47111|47131|47111|47074.8|47054.8|135
1748445600000|2025-05-28 15:20:00|47138.6|47118.6|47146.1|47126.1|47174.8|47154.8|47138.6|47118.6|105
1748445900000|2025-05-28 15:25:00|47143.6|47123.6|47098.6|47078.6|47163.6|47143.6|47093.6|47073.6|387
1748446200000|2025-05-28 15:30:00|47093.6|47073.6|46981.1|46961.1|47098.6|47078.6|46964.8|46944.8|1025
1748446500000|2025-05-28 15:35:00|46978.6|46958.6|46981.1|46961.1|46996.1|46976.1|46962.3|46942.3|357
1748446800000|2025-05-28 15:40:00|46983.6|46963.6|47058.6|47038.6|47058.6|47038.6|46983.6|46963.6|285
1748447100000|2025-05-28 15:45:00|47056.1|47036.1|47046.2|47026.2|47094.9|47074.9|47038.6|47018.6|274
1748447400000|2025-05-28 15:50:00|47047.4|47027.4|46994.9|46974.9|47051.2|47031.2|46994.9|46974.9|182
1748447700000|2025-05-28 15:55:00|46993.7|46973.7|46968.7|46948.7|46993.7|46973.7|46961.2|46941.2|119
1748448000000|2025-05-28 16:00:00|46967.5|46947.5|47006.3|46986.3|47006.3|46986.3|46931.2|46911.2|565
1748448300000|2025-05-28 16:05:00|47007.5|46987.5|47021.3|47001.3|47030|47010|46965|46945|177
1748448600000|2025-05-28 16:10:00|47022.5|47002.5|47031.3|47011.3|47043.8|47023.8|47006.3|46986.3|160
1748448900000|2025-05-28 16:15:00|47027.5|47007.5|46993.8|46973.8|47027.5|47007.5|46980.1|46960.1|107
1748449200000|2025-05-28 16:20:00|46992.6|46972.6|46983.9|46963.9|46993.8|46973.8|46980.1|46960.1|123
1748449500000|2025-05-28 16:25:00|46982.6|46962.6|46998.9|46978.9|47025.1|47005.1|46982.6|46962.6|140
1748449800000|2025-05-28 16:30:00|47000.1|46980.1|46982.7|46962.7|47005.2|46985.2|46982.7|46962.7|165
1748450100000|2025-05-28 16:35:00|46986.4|46966.4|46963.9|46943.9|47009|46989|46956.5|46936.5|173
1748450400000|2025-05-28 16:40:00|46966.5|46946.5|47000.3|46980.3|47004|46984|46951.5|46931.5|197
1748450700000|2025-05-28 16:45:00|46996.5|46976.5|46954|46934|46999|46979|46949|46929|161
1748451000000|2025-05-28 16:50:00|46952.8|46932.8|46961.6|46941.6|46974|46954|46951.5|46931.5|178
1748451300000|2025-05-28 16:55:00|46960.3|46940.3|47024.1|47004.1|47035.3|47015.3|46932.8|46912.8|996
1748451600000|2025-05-28 17:00:00|47026.6|47006.6|47039.1|47019.1|47049.1|47029.1|47015.4|46995.4|245
1748451900000|2025-05-28 17:05:00|47037.9|47017.9|47016.6|46996.6|47037.9|47017.9|47016.6|46996.6|161
1748452200000|2025-05-28 17:10:00|47019.2|46999.2|47045.4|47025.4|47045.4|47025.4|47019.1|46999.1|53
1748452500000|2025-05-28 17:15:00|47046.7|47026.7|47091.7|47071.7|47119.2|47099.2|47044.2|47024.2|231
1748452800000|2025-05-28 17:20:00|47086.7|47066.7|47095.5|47075.5|47115.5|47095.5|47084.2|47064.2|65
1748453100000|2025-05-28 17:25:00|47093|47073|47126.8|47106.8|47126.8|47106.8|47084.3|47064.3|294
1748453400000|2025-05-28 17:30:00|47128|47108|47149.3|47129.3|47161.8|47141.8|47126.8|47106.8|352
1748453700000|2025-05-28 17:35:00|47153.1|47133.1|47141.8|47121.8|47166.8|47146.8|47141.8|47121.8|45
1748454000000|2025-05-28 17:40:00|47143.1|47123.1|47126.9|47106.9|47144.3|47124.3|47126.9|47106.9|26
1748454300000|2025-05-28 17:45:00|47129.4|47109.4|47086.9|47066.9|47136.9|47116.9|47086.9|47066.9|64
1748454600000|2025-05-28 17:50:00|47085.6|47065.6|47064.4|47044.4|47085.6|47065.6|47059.4|47039.4|70
1748454900000|2025-05-28 17:55:00|47061.9|47041.9|47042|47022|47061.9|47041.9|47037|47017|34
1748455200000|2025-05-28 18:00:00|47040.7|47020.7|47064.5|47044.5|47073.2|47053.2|47037|47017|53
1748455500000|2025-05-28 18:05:00|47067|47047|47083.3|47063.3|47097|47077|47067|47047|35
1748455800000|2025-05-28 18:10:00|47084.5|47064.5|47089.6|47069.6|47102|47082|47084.5|47064.5|14
1748456100000|2025-05-28 18:15:00|47085.8|47065.8|47089.6|47069.6|47099.6|47079.6|47077.1|47057.1|33
1748456400000|2025-05-28 18:20:00|47087.1|47067.1|47102.1|47082.1|47102.1|47082.1|47082.1|47062.1|20
1748456700000|2025-05-28 18:25:00|47104.6|47084.6|47084.6|47064.6|47107.1|47087.1|47079.6|47059.6|33
1748457000000|2025-05-28 18:30:00|47085.9|47065.9|47069.7|47049.7|47087.2|47067.2|47068.4|47048.4|27
1748457300000|2025-05-28 18:35:00|47070.9|47050.9|47082.2|47062.2|47084.7|47064.7|47070.9|47050.9|16
1748457600000|2025-05-28 18:40:00|47080.9|47060.9|47089.7|47069.7|47099.7|47079.7|47079.7|47059.7|16
1748457900000|2025-05-28 18:45:00|47088.5|47068.5|47089.8|47069.8|47094.8|47074.8|47063.5|47043.5|26
1748458200000|2025-05-28 18:50:00|47086|47066|47064.8|47044.8|47086|47066|47039.8|47019.8|31
1748458500000|2025-05-28 18:55:00|47066.1|47046.1|47088.6|47068.6|47089.8|47069.8|47066.1|47046.1|34
1748458800000|2025-05-28 19:00:00|47087.3|47067.3|47081.1|47061.1|47104.8|47084.8|47076.1|47056.1|26
1748459100000|2025-05-28 19:05:00|47082.4|47062.4|47091.1|47071.1|47091.1|47071.1|47074.9|47054.9|15
1748459400000|2025-05-28 19:10:00|47089.9|47069.9|47059.9|47039.9|47094.9|47074.9|47049.9|47029.9|37
1748459700000|2025-05-28 19:15:00|47061.2|47041.2|47083.7|47063.7|47094.9|47074.9|47059.9|47039.9|58
1748460000000|2025-05-28 19:20:00|47078.7|47058.7|47076.2|47056.2|47082.5|47062.5|47072.4|47052.4|14
1748460300000|2025-05-28 19:25:00|47077.5|47057.5|47062.5|47042.5|47078.7|47058.7|47047.5|47027.5|14
1748460600000|2025-05-28 19:30:00|47060|47040|47070|47050|47082.5|47062.5|47055|47035|50
1748460900000|2025-05-28 19:35:00|47068.8|47048.8|47061.3|47041.3|47070|47050|47057.5|47037.5|27
1748461200000|2025-05-28 19:40:00|47060.1|47040.1|47060.1|47040.1|47071.3|47051.3|47058.8|47038.8|25
1748461500000|2025-05-28 19:45:00|47061.3|47041.3|47062.6|47042.6|47065.1|47045.1|47053.9|47033.9|19
1748461800000|2025-05-28 19:50:00|47060.1|47040.1|47030.2|47010.2|47060.1|47040.1|47025.1|47005.1|40
1748462100000|2025-05-28 19:55:00|47027.7|47007.7|47020.2|47000.2|47036.4|47016.4|47015.2|46995.2|71
1748462400000|2025-05-28 20:00:00|47025.2|47005.2|47039|47019|47039|47019|47008.9|46988.9|53
1748462700000|2025-05-28 20:05:00|47040.2|47020.2|47080.2|47060.2|47080.2|47060.2|47040.2|47020.2|94
1748463000000|2025-05-28 20:10:00|47077.7|47057.7|47079|47059|47079|47059|47065.2|47045.2|25
1748463300000|2025-05-28 20:15:00|47081.5|47061.5|47107.8|47087.8|47127.8|47107.8|47081.5|47061.5|61
1748463600000|2025-05-28 20:20:00|47109.1|47089.1|47142.8|47122.8|47155.3|47135.3|47094|47074|44
1748463900000|2025-05-28 20:25:00|47141.6|47121.6|47115.4|47095.4|47144.1|47124.1|47110.3|47090.3|15
1748464200000|2025-05-28 20:30:00|47117.9|47097.9|47112.9|47092.9|47119.1|47099.1|47112.9|47092.9|12
1748464500000|2025-05-28 20:35:00|47114.1|47094.1|47112.9|47092.9|47127.9|47107.9|47106.7|47086.7|54
1748464800000|2025-05-28 20:40:00|47115.4|47095.4|47104.2|47084.2|47115.4|47095.4|47101.7|47081.7|15
1748465100000|2025-05-28 20:45:00|47106.7|47086.7|47110.5|47090.5|47110.5|47090.5|47094.2|47074.2|80
1748465400000|2025-05-28 20:50:00|47118|47098|47130.5|47110.5|47148|47128|47085.5|47065.5|64
1748465700000|2025-05-28 20:55:00|47131.8|47111.8|47118|47098|47133|47113|47118|47098|42
1748469600000|2025-05-28 22:00:00|47092.1|47072.1|47094.7|47074.7|47110.9|47090.9|47092.1|47072.1|10
1748469900000|2025-05-28 22:05:00|47093.4|47073.4|47087.2|47067.2|47093.5|47073.5|47082.2|47062.2|4
1748470200000|2025-05-28 22:10:00|47094.7|47074.7|47111|47091|47112.2|47092.2|47089.7|47069.7|9
1748470500000|2025-05-28 22:15:00|47112.2|47092.2|47111|47091|47113.5|47093.5|47107.2|47087.2|8
1748470800000|2025-05-28 22:20:00|47116|47096|47113.5|47093.5|47116|47096|47111|47091|9
1748471100000|2025-05-28 22:25:00|47113.6|47093.6|47113.6|47093.6|47113.6|47093.6|47113.6|47093.6|0
1748471400000|2025-05-28 22:30:00|47114.9|47094.9|47112.4|47092.4|47114.9|47094.9|47112.3|47092.3|2
1748471700000|2025-05-28 22:35:00|47113.6|47093.6|47127.4|47107.4|47127.4|47107.4|47113.6|47093.6|7
1748472000000|2025-05-28 22:40:00|47128.6|47108.6|47128.7|47108.7|47138.7|47118.7|47126.2|47106.2|4
1748472300000|2025-05-28 22:45:00|47127.4|47107.4|47109.9|47089.9|47127.4|47107.4|47109.9|47089.9|15
1748472600000|2025-05-28 22:50:00|47113.7|47093.7|47121.2|47101.2|47126.2|47106.2|47113.7|47093.7|22
1748472900000|2025-05-28 22:55:00|47125|47105|47146.3|47126.3|47151.3|47131.3|47120|47100|14
1748473200000|2025-05-28 23:00:00|47143.8|47123.8|47147.5|47127.5|47152.5|47132.5|47133.8|47113.8|20
1748473500000|2025-05-28 23:05:00|47145|47125|47128.8|47108.8|47161.3|47141.3|47126.3|47106.3|40
1748473800000|2025-05-28 23:10:00|47126.3|47106.3|47088.8|47068.8|47131.3|47111.3|47078.8|47058.8|65
1748474100000|2025-05-28 23:15:00|47090.1|47070.1|47117.6|47097.6|47117.6|47097.6|47088.8|47068.8|30
1748474400000|2025-05-28 23:20:00|47118.9|47098.9|47097.7|47077.7|47121.4|47101.4|47065.1|47045.1|31
1748474700000|2025-05-28 23:25:00|47098.9|47078.9|47120.2|47100.2|47163.9|47143.9|47080.2|47060.2|44
1748475000000|2025-05-28 23:30:00|47121.4|47101.4|47135.2|47115.2|47167.7|47147.7|47121.4|47101.4|72
1748475300000|2025-05-28 23:35:00|47136.5|47116.5|47004|46984|47149|47129|47000.2|46980.2|99
1748475600000|2025-05-28 23:40:00|47009|46989|46851.5|46831.5|47029|47009|46810.3|46790.3|173
1748475900000|2025-05-28 23:45:00|46849|46829|46890.3|46870.3|46895.3|46875.3|46794|46774|131
1748476200000|2025-05-28 23:50:00|46894.1|46874.1|47052.8|47032.8|47052.8|47032.8|46890.3|46870.3|131
1748476500000|2025-05-28 23:55:00|47055.3|47035.3|47079.1|47059.1|47130.4|47110.4|47055.3|47035.3|156
1748476800000|2025-05-29 00:00:00|47080.4|47060.4|47131.6|47111.6|47154.1|47134.1|47039.1|47019.1|218
1748477100000|2025-05-29 00:05:00|47129.1|47109.1|47107.9|47087.9|47149.2|47129.2|47071.6|47051.6|104
1748477400000|2025-05-29 00:10:00|47105.4|47085.4|47072.9|47052.9|47106.7|47086.7|47070.5|47050.5|67
1748477700000|2025-05-29 00:15:00|47075.5|47055.5|46996.7|46976.7|47086.7|47066.7|46995.5|46975.5|99
1748478000000|2025-05-29 00:20:00|46995.5|46975.5|46986.8|46966.8|47043|47023|46979.2|46959.2|144
1748478300000|2025-05-29 00:25:00|46981.8|46961.8|46959.3|46939.3|47005.5|46985.5|46959.3|46939.3|83
1748478600000|2025-05-29 00:30:00|46956.8|46936.8|47056.8|47036.8|47064.3|47044.3|46943|46923|141
1748478900000|2025-05-29 00:35:00|47051.8|47031.8|47106.8|47086.8|47111.8|47091.8|47021.8|47001.8|23
1748479200000|2025-05-29 00:40:00|47108.1|47088.1|47126.9|47106.9|47135.6|47115.6|47106.8|47086.8|101
1748479500000|2025-05-29 00:45:00|47129.4|47109.4|47194.4|47174.4|47199.4|47179.4|47129.4|47109.4|61
1748479800000|2025-05-29 00:50:00|47195.7|47175.7|47225.7|47205.7|47245.7|47225.7|47191.9|47171.9|104
1748480100000|2025-05-29 00:55:00|47226.9|47206.9|47249.5|47229.5|47249.5|47229.5|47181.9|47161.9|64
1748480400000|2025-05-29 01:00:00|47248.2|47228.2|47134.5|47114.5|47248.2|47228.2|47132|47112|160
1748480700000|2025-05-29 01:05:00|47135.7|47115.7|47152|47132|47192|47172|47132|47112|66
1748481000000|2025-05-29 01:10:00|47154.5|47134.5|47154.6|47134.6|47192|47172|47144.5|47124.5|27
1748481300000|2025-05-29 01:15:00|47150.8|47130.8|47077.1|47057.1|47157.1|47137.1|47072.1|47052.1|63
1748481600000|2025-05-29 01:20:00|47078.3|47058.3|47114.6|47094.6|47114.6|47094.6|47078.3|47058.3|32
1748481900000|2025-05-29 01:25:00|47118.4|47098.4|47102.1|47082.1|47122.1|47102.1|47073.4|47053.4|35
1748482200000|2025-05-29 01:30:00|47104.6|47084.6|47007.2|46987.2|47122.1|47102.1|46999.7|46979.7|115
1748482500000|2025-05-29 01:35:00|47005.9|46985.9|47112.2|47092.2|47117.2|47097.2|46974.7|46954.7|95
1748482800000|2025-05-29 01:40:00|47111|47091|47129.7|47109.7|47169.7|47149.7|47107.2|47087.2|56
1748483100000|2025-05-29 01:45:00|47128.5|47108.5|47177.3|47157.3|47187.3|47167.3|47119.7|47099.7|54
1748483400000|2025-05-29 01:50:00|47179.8|47159.8|47244.8|47224.8|47252.3|47232.3|47174.8|47154.8|54
1748483700000|2025-05-29 01:55:00|47238.5|47218.5|47294.8|47274.8|47299.8|47279.8|47237.3|47217.3|85
1748484000000|2025-05-29 02:00:00|47296.1|47276.1|47282.3|47262.3|47339.8|47319.8|47282.3|47262.3|72
1748484300000|2025-05-29 02:05:00|47276.1|47256.1|47194.9|47174.9|47277.4|47257.4|47194.9|47174.9|76
1748484600000|2025-05-29 02:10:00|47193.6|47173.6|47192.4|47172.4|47193.6|47173.6|47159.9|47139.9|34
1748484900000|2025-05-29 02:15:00|47194.9|47174.9|47224.9|47204.9|47224.9|47204.9|47163.7|47143.7|43
1748485200000|2025-05-29 02:20:00|47226.2|47206.2|47227.5|47207.5|47299.9|47279.9|47226.2|47206.2|57
1748485500000|2025-05-29 02:25:00|47225|47205|47242.5|47222.5|47242.5|47222.5|47217.5|47197.5|20
1748485800000|2025-05-29 02:30:00|47247.5|47227.5|47215|47195|47252.5|47232.5|47170|47150|34
1748486100000|2025-05-29 02:35:00|47211.3|47191.3|47217.6|47197.6|47225|47205|47201.3|47181.3|15
1748486400000|2025-05-29 02:40:00|47218.8|47198.8|47250.1|47230.1|47250.1|47230.1|47217.6|47197.6|38
1748486700000|2025-05-29 02:45:00|47253.8|47233.8|47248.9|47228.9|47282.6|47262.6|47240.1|47220.1|28
1748487000000|2025-05-29 02:50:00|47250.1|47230.1|47196.4|47176.4|47255.1|47235.1|47195.1|47175.1|20
1748487300000|2025-05-29 02:55:00|47197.6|47177.6|47161.4|47141.4|47197.7|47177.7|47155.2|47135.2|44
1748487600000|2025-05-29 03:00:00|47162.7|47142.7|47110.2|47090.2|47162.7|47142.7|47105.2|47085.2|52
1748487900000|2025-05-29 03:05:00|47106.4|47086.4|47157.7|47137.7|47161.5|47141.5|47105.2|47085.2|59
1748488200000|2025-05-29 03:10:00|47156.5|47136.5|47157.8|47137.8|47160.2|47140.2|47135.3|47115.3|15
1748488500000|2025-05-29 03:15:00|47156.5|47136.5|47162.8|47142.8|47189|47169|47140.3|47120.3|8
1748488800000|2025-05-29 03:20:00|47164|47144|47210.3|47190.3|47227.8|47207.8|47164|47144|15
1748489100000|2025-05-29 03:25:00|47211.6|47191.6|47220.4|47200.4|47232.8|47212.8|47210.3|47190.3|32
1748489400000|2025-05-29 03:30:00|47222.9|47202.9|47251.6|47231.6|47265.4|47245.4|47210.4|47190.4|13
1748489700000|2025-05-29 03:35:00|47249.2|47229.2|47227.9|47207.9|47257.9|47237.9|47217.9|47197.9|20
1748490000000|2025-05-29 03:40:00|47230.4|47210.4|47230.4|47210.4|47245.4|47225.4|47227.9|47207.9|4
1748490300000|2025-05-29 03:45:00|47231.7|47211.7|47214.2|47194.2|47247.9|47227.9|47210.5|47190.5|15
1748490600000|2025-05-29 03:50:00|47213|47193|47209.3|47189.3|47234.2|47214.2|47205.5|47185.5|12
1748490900000|2025-05-29 03:55:00|47206.7|47186.7|47209.3|47189.3|47209.3|47189.3|47203|47183|6
1748491200000|2025-05-29 04:00:00|47211.8|47191.8|47185.6|47165.6|47211.8|47191.8|47170.5|47150.5|31
1748491500000|2025-05-29 04:05:00|47186.8|47166.8|47181.8|47161.8|47196.8|47176.8|47181.8|47161.8|5
1748491800000|2025-05-29 04:10:00|47184.3|47164.3|47193.1|47173.1|47208.1|47188.1|47180.6|47160.6|17
1748492100000|2025-05-29 04:15:00|47190.6|47170.6|47188.1|47168.1|47200.6|47180.6|47170.6|47150.6|13
1748492400000|2025-05-29 04:20:00|47190.6|47170.6|47195.7|47175.7|47203.2|47183.2|47185.6|47165.6|6
1748492700000|2025-05-29 04:25:00|47189.4|47169.4|47190.7|47170.7|47190.7|47170.7|47158.2|47138.2|11
1748493000000|2025-05-29 04:30:00|47193.2|47173.2|47180.7|47160.7|47203.2|47183.2|47180.7|47160.7|1
1748493300000|2025-05-29 04:35:00|47185.7|47165.7|47202|47182|47208.3|47188.3|47180.7|47160.7|5
1748493600000|2025-05-29 04:40:00|47203.3|47183.3|47223.3|47203.3|47223.3|47203.3|47203.3|47183.3|15
1748493900000|2025-05-29 04:45:00|47220.8|47200.8|47183.3|47163.3|47220.8|47200.8|47183.3|47163.3|33
1748494200000|2025-05-29 04:50:00|47185.8|47165.8|47195.9|47175.9|47195.9|47175.9|47173.3|47153.3|12
1748494500000|2025-05-29 04:55:00|47203.4|47183.4|47182.1|47162.1|47204.6|47184.6|47170.9|47150.9|35
1748494800000|2025-05-29 05:00:00|47185.9|47165.9|47227.2|47207.2|47249.7|47229.7|47173.4|47153.4|50
1748495100000|2025-05-29 05:05:00|47225.9|47205.9|47219.7|47199.7|47245.9|47225.9|47219.7|47199.7|46
1748495400000|2025-05-29 05:10:00|47220.9|47200.9|47233.5|47213.5|47236|47216|47200.9|47180.9|42
1748495700000|2025-05-29 05:15:00|47231|47211|47241|47221|47253.5|47233.5|47226|47206|32
1748496000000|2025-05-29 05:20:00|47243.5|47223.5|47258.5|47238.5|47283.5|47263.5|47241|47221|55
1748496300000|2025-05-29 05:25:00|47257.3|47237.3|47223.6|47203.6|47257.3|47237.3|47221.1|47201.1|16
1748496600000|2025-05-29 05:30:00|47226.1|47206.1|47271.1|47251.1|47284.8|47264.8|47213.6|47193.6|37
1748496900000|2025-05-29 05:35:00|47274.8|47254.8|47276.1|47256.1|47301.1|47281.1|47268.6|47248.6|24
1748497200000|2025-05-29 05:40:00|47277.4|47257.4|47301.1|47281.1|47321.1|47301.1|47277.4|47257.4|36
1748497500000|2025-05-29 05:45:00|47302.4|47282.4|47264.9|47244.9|47312.4|47292.4|47264.9|47244.9|37
1748497800000|2025-05-29 05:50:00|47266.2|47246.2|47296.2|47276.2|47303.7|47283.7|47259.9|47239.9|32
1748498100000|2025-05-29 05:55:00|47295|47275|47346.2|47326.2|47346.2|47326.2|47278.7|47258.7|41
1748498400000|2025-05-29 06:00:00|47343.7|47323.7|47291.3|47271.3|47387.5|47367.5|47281.3|47261.3|132
1748498700000|2025-05-29 06:05:00|47288.8|47268.8|47233.8|47213.8|47293.8|47273.8|47233.8|47213.8|60
1748499000000|2025-05-29 06:10:00|47231.3|47211.3|47273.8|47253.8|47276.3|47256.3|47231.3|47211.3|38
1748499300000|2025-05-29 06:15:00|47276.3|47256.3|47253.9|47233.9|47276.3|47256.3|47246.3|47226.3|43
1748499600000|2025-05-29 06:20:00|47256.4|47236.4|47341.4|47321.4|47351.4|47331.4|47256.4|47236.4|25
1748499900000|2025-05-29 06:25:00|47343.9|47323.9|47433.9|47413.9|47460.2|47440.2|47337.6|47317.6|237
1748500200000|2025-05-29 06:30:00|47436.4|47416.4|47457.7|47437.7|47461.4|47441.4|47431.4|47411.4|142
1748500500000|2025-05-29 06:35:00|47455.2|47435.2|47396.5|47376.5|47466.4|47446.4|47396.5|47376.5|111
1748500800000|2025-05-29 06:40:00|47397.7|47377.7|47317.8|47297.8|47397.7|47377.7|47317.8|47297.8|99
1748501100000|2025-05-29 06:45:00|47316.5|47296.5|47224|47204|47317.8|47297.8|47224|47204|82
1748501400000|2025-05-29 06:50:00|47221.5|47201.5|47224.1|47204.1|47246.5|47226.5|47179|47159|155
1748501700000|2025-05-29 06:55:00|47226.6|47206.6|47195.3|47175.3|47226.6|47206.6|47186.6|47166.6|36
1748502000000|2025-05-29 07:00:00|47199.1|47179.1|47260.4|47240.4|47299.1|47279.1|47176.6|47156.6|177
1748502300000|2025-05-29 07:05:00|47262.8|47242.8|47285.4|47265.4|47289.1|47269.1|47254.1|47234.1|61
1748502600000|2025-05-29 07:10:00|47289.2|47269.2|47386.7|47366.7|47394.2|47374.2|47289.2|47269.2|53
1748502900000|2025-05-29 07:15:00|47385.4|47365.4|47356.7|47336.7|47389.2|47369.2|47341.7|47321.7|64
1748503200000|2025-05-29 07:20:00|47359.2|47339.2|47379.2|47359.2|47405.5|47385.5|47348|47328|59
1748503500000|2025-05-29 07:25:00|47380.5|47360.5|47381.8|47361.8|47426.8|47406.8|47369.3|47349.3|33
1748503800000|2025-05-29 07:30:00|47380.5|47360.5|47351.8|47331.8|47380.5|47360.5|47324.3|47304.3|69
1748504100000|2025-05-29 07:35:00|47350.6|47330.6|47419.4|47399.4|47423.1|47403.1|47343|47323|44
1748504400000|2025-05-29 07:40:00|47418.1|47398.1|47396.9|47376.9|47428.1|47408.1|47394.3|47374.3|63
1748504700000|2025-05-29 07:45:00|47399.3|47379.3|47486.9|47466.9|47486.9|47466.9|47399.3|47379.3|112
1748505000000|2025-05-29 07:50:00|47489.4|47469.4|47558.2|47538.2|47571.9|47551.9|47489.4|47469.4|168
1748505300000|2025-05-29 07:55:00|47555.7|47535.7|47546.9|47526.9|47606.9|47586.9|47534.4|47514.4|171
1748505600000|2025-05-29 08:00:00|47544.4|47524.4|47565.7|47545.7|47659.4|47639.4|47544.4|47524.4|152
1748505900000|2025-05-29 08:05:00|47564.4|47544.4|47577|47557|47638.3|47618.3|47562|47542|688
1748506200000|2025-05-29 08:10:00|47579.5|47559.5|47587.1|47567.1|47635.7|47615.7|47579.5|47559.5|570
1748506500000|2025-05-29 08:15:00|47582.1|47562.1|47553.3|47533.3|47583.3|47563.3|47544.6|47524.6|250
1748506800000|2025-05-29 08:20:00|47557.1|47537.1|47502.1|47482.1|47557.1|47537.1|47502.1|47482.1|28
1748507100000|2025-05-29 08:25:00|47503.4|47483.4|47429.6|47409.6|47503.4|47483.4|47419.6|47399.6|125
1748507400000|2025-05-29 08:30:00|47427.1|47407.1|47452.2|47432.2|47480.9|47460.9|47427.1|47407.1|46
1748507700000|2025-05-29 08:35:00|47453.4|47433.4|47447.2|47427.2|47472.2|47452.2|47437.2|47417.2|66
1748508000000|2025-05-29 08:40:00|47454.7|47434.7|47512.2|47492.2|47515.9|47495.9|47454.7|47434.7|75
1748508300000|2025-05-29 08:45:00|47513.4|47493.4|47527.2|47507.2|47537.2|47517.2|47502.2|47482.2|112
1748508600000|2025-05-29 08:50:00|47532.2|47512.2|47474.8|47454.8|47534.7|47514.7|47469.8|47449.8|67
1748508900000|2025-05-29 08:55:00|47473.5|47453.5|47469.8|47449.8|47507.3|47487.3|47457.3|47437.3|69
1748509200000|2025-05-29 09:00:00|47467.3|47447.3|47471.1|47451.1|47496.1|47476.1|47454.8|47434.8|54
1748509500000|2025-05-29 09:05:00|47472.3|47452.3|47462.4|47442.4|47507.3|47487.3|47447.4|47427.4|106
1748509800000|2025-05-29 09:10:00|47463.6|47443.6|47479.9|47459.9|47492.4|47472.4|47459.9|47439.9|24
1748510100000|2025-05-29 09:15:00|47483.7|47463.7|47435|47415|47489.9|47469.9|47416.2|47396.2|52
1748510400000|2025-05-29 09:20:00|47432.5|47412.5|47297.5|47277.5|47432.5|47412.5|47282.5|47262.5|195
1748510700000|2025-05-29 09:25:00|47298.8|47278.8|47342.5|47322.5|47365|47345|47222.5|47202.5|193
1748511000000|2025-05-29 09:30:00|47346.2|47326.2|47381.3|47361.3|47392.5|47372.5|47346.2|47326.2|77
1748511300000|2025-05-29 09:35:00|47382.5|47362.5|47362.6|47342.6|47387.5|47367.5|47357.6|47337.6|40
1748511600000|2025-05-29 09:40:00|47365.1|47345.1|47370.1|47350.1|47375.1|47355.1|47351.3|47331.3|20
1748511900000|2025-05-29 09:45:00|47367.6|47347.6|47320.1|47300.1|47370.1|47350.1|47320.1|47300.1|62
1748512200000|2025-05-29 09:50:00|47317.6|47297.6|47343.9|47323.9|47346.4|47326.4|47307.6|47287.6|151
1748512500000|2025-05-29 09:55:00|47345.1|47325.1|47356.4|47336.4|47367.6|47347.6|47332.7|47312.7|33
1748512800000|2025-05-29 10:00:00|47355.2|47335.2|47380.2|47360.2|47415.2|47395.2|47352.7|47332.7|49
1748513100000|2025-05-29 10:05:00|47377.7|47357.7|47400.2|47380.2|47400.2|47380.2|47350.2|47330.2|52
1748513400000|2025-05-29 10:10:00|47401.4|47381.4|47372.7|47352.7|47417.7|47397.7|47372.7|47352.7|67
1748513700000|2025-05-29 10:15:00|47370.2|47350.2|47361.5|47341.5|47380.3|47360.3|47350.2|47330.2|62
1748514000000|2025-05-29 10:20:00|47364|47344|47367.9|47347.9|47386.6|47366.6|47360.3|47340.3|107
1748514300000|2025-05-29 10:25:00|47366.6|47346.6|47415.4|47395.4|47424.1|47404.1|47356.6|47336.6|75
1748514600000|2025-05-29 10:30:00|47420.4|47400.4|47386.7|47366.7|47427.9|47407.9|47357.9|47337.9|77
1748514900000|2025-05-29 10:35:00|47380.5|47360.5|47346.7|47326.7|47380.5|47360.5|47331.7|47311.7|54
1748515200000|2025-05-29 10:40:00|47347.9|47327.9|47360.5|47340.5|47370.5|47350.5|47347.9|47327.9|20
1748515500000|2025-05-29 10:45:00|47361.7|47341.7|47390.5|47370.5|47393|47373|47355.5|47335.5|42
1748515800000|2025-05-29 10:50:00|47394.3|47374.3|47369.3|47349.3|47395.5|47375.5|47368|47348|33
1748516100000|2025-05-29 10:55:00|47368.1|47348.1|47376.8|47356.8|47386.8|47366.8|47350.5|47330.5|43
1748516400000|2025-05-29 11:00:00|47379.3|47359.3|47400.6|47380.6|47405.6|47385.6|47350.6|47330.6|77
1748516700000|2025-05-29 11:05:00|47399.3|47379.3|47385.6|47365.6|47406.8|47386.8|47383.1|47363.1|24
1748517000000|2025-05-29 11:10:00|47384.3|47364.3|47376.9|47356.9|47384.3|47364.3|47355.6|47335.6|12
1748517300000|2025-05-29 11:15:00|47379.4|47359.4|47368.2|47348.2|47401.9|47381.9|47363.2|47343.2|30
1748517600000|2025-05-29 11:20:00|47363.2|47343.2|47385.7|47365.7|47388.2|47368.2|47356.9|47336.9|48
1748517900000|2025-05-29 11:25:00|47398.2|47378.2|47395.7|47375.7|47428.2|47408.2|47373.2|47353.2|45
1748518200000|2025-05-29 11:30:00|47397|47377|47465.8|47445.8|47494.5|47474.5|47397|47377|156
1748518500000|2025-05-29 11:35:00|47464.5|47444.5|47335.8|47315.8|47464.5|47444.5|47335.8|47315.8|132
1748518800000|2025-05-29 11:40:00|47337.1|47317.1|47340.8|47320.8|47373.3|47353.3|47335.8|47315.8|273
1748519100000|2025-05-29 11:45:00|47342|47322|47418.3|47398.3|47418.3|47398.3|47335.8|47315.8|95
1748519400000|2025-05-29 11:50:00|47419.6|47399.6|47469.6|47449.6|47477.1|47457.1|47418.3|47398.3|115
1748519700000|2025-05-29 11:55:00|47468.3|47448.3|47435.9|47415.9|47468.3|47448.3|47414.6|47394.6|89
1748520000000|2025-05-29 12:00:00|47433.4|47413.4|47435.9|47415.9|47464.6|47444.6|47399.6|47379.6|187
1748520300000|2025-05-29 12:05:00|47438.4|47418.4|47468.4|47448.4|47473.4|47453.4|47388.4|47368.4|237
1748520600000|2025-05-29 12:10:00|47454.7|47434.7|47612.2|47592.2|47632.2|47612.2|47440.8|47420.8|508
1748520900000|2025-05-29 12:15:00|47611|47591|47669.8|47649.8|47723.5|47703.5|47611|47591|671
1748521200000|2025-05-29 12:20:00|47668.5|47648.5|47576|47556|47669.8|47649.8|47563.5|47543.5|352
1748521500000|2025-05-29 12:25:00|47574.8|47554.8|47486|47466|47574.8|47554.8|47447.3|47427.3|246
1748521800000|2025-05-29 12:30:00|47487.3|47467.3|47546|47526|47573.6|47553.6|47463.5|47443.5|377
1748522100000|2025-05-29 12:35:00|47548.6|47528.6|47452.3|47432.3|47548.6|47528.6|47429.8|47409.8|272
1748522400000|2025-05-29 12:40:00|47453.6|47433.6|47413.6|47393.6|47476.1|47456.1|47368.6|47348.6|270
1748522700000|2025-05-29 12:45:00|47417.4|47397.4|47463.7|47443.7|47501.1|47481.1|47408.6|47388.6|140
1748523000000|2025-05-29 12:50:00|47458.7|47438.7|47473.7|47453.7|47488.7|47468.7|47421.1|47401.1|168
1748523300000|2025-05-29 12:55:00|47474.9|47454.9|47578.7|47558.7|47584.9|47564.9|47473.7|47453.7|274
1748523600000|2025-05-29 13:00:00|47576.2|47556.2|47395|47375|47576.2|47556.2|47366.2|47346.2|334
1748523900000|2025-05-29 13:05:00|47393.7|47373.7|47485.1|47465.1|47508.8|47488.8|47378.7|47358.7|227
1748524200000|2025-05-29 13:10:00|47482.6|47462.6|47478.8|47458.8|47513.8|47493.8|47463.8|47443.8|333
1748524500000|2025-05-29 13:15:00|47482.5|47462.5|47543.8|47523.8|47563.8|47543.8|47470.1|47450.1|262
1748524800000|2025-05-29 13:20:00|47546.3|47526.3|47536.4|47516.4|47557.6|47537.6|47496.4|47476.4|178
1748525100000|2025-05-29 13:25:00|47534|47514|47491.4|47471.4|47534|47514|47471.4|47451.4|112
1748525400000|2025-05-29 13:30:00|47492.7|47472.7|47468.9|47448.9|47495.2|47475.2|47386.4|47366.4|416
1748525700000|2025-05-29 13:35:00|47470.2|47450.2|47456.5|47436.5|47516.4|47496.4|47440.2|47420.2|204
1748526000000|2025-05-29 13:40:00|47454|47434|47476.5|47456.5|47515.2|47495.2|47441.5|47421.5|223
1748526300000|2025-05-29 13:45:00|47474|47454|47394|47374|47506.5|47486.5|47381.5|47361.5|428
1748526600000|2025-05-29 13:50:00|47392.7|47372.7|47282.8|47262.8|47405.2|47385.2|47282.8|47262.8|351
1748526900000|2025-05-29 13:55:00|47284|47264|47042.8|47022.8|47284|47264|47042.8|47022.8|695
1748527200000|2025-05-29 14:00:00|47044|47024|47074.1|47054.1|47154.1|47134.1|47006.6|46986.6|681
1748527500000|2025-05-29 14:05:00|47069.1|47049.1|47089.1|47069.1|47117.8|47097.8|47062.8|47042.8|204
1748527800000|2025-05-29 14:10:00|47092.9|47072.9|47104.2|47084.2|47116.6|47096.6|47055.4|47035.4|270
1748528100000|2025-05-29 14:15:00|47114.2|47094.2|47040.4|47020.4|47139.2|47119.2|47009.2|46989.2|205
1748528400000|2025-05-29 14:20:00|47039.2|47019.2|47034.2|47014.2|47114.2|47094.2|47010.5|46990.5|216
1748528700000|2025-05-29 14:25:00|47033|47013|47014.2|46994.2|47054.2|47034.2|47014.2|46994.2|156
1748529000000|2025-05-29 14:30:00|47011.7|46991.7|47060.5|47040.5|47094.3|47074.3|46974.3|46954.3|310
1748529300000|2025-05-29 14:35:00|47059.3|47039.3|46986.8|46966.8|47075.5|47055.5|46986.8|46966.8|158
1748529600000|2025-05-29 14:40:00|46989.3|46969.3|47020.6|47000.6|47023.1|47003.1|46968.1|46948.1|196
1748529900000|2025-05-29 14:45:00|47014.3|46994.3|47085.6|47065.6|47091.9|47071.9|46999.3|46979.3|218
1748530200000|2025-05-29 14:50:00|47084.3|47064.3|47086.9|47066.9|47126.9|47106.9|47084.3|47064.3|169
1748530500000|2025-05-29 14:55:00|47088.2|47068.2|47059.4|47039.4|47100.6|47080.6|47059.4|47039.4|138
1748530800000|2025-05-29 15:00:00|47058.2|47038.2|47056.9|47036.9|47058.2|47038.2|47013.2|46993.2|126
1748531100000|2025-05-29 15:05:00|47059.4|47039.4|47072|47052|47090.7|47070.7|47057|47037|138
1748531400000|2025-05-29 15:10:00|47069.5|47049.5|47057|47037|47129.5|47109.5|47042|47022|159
1748531700000|2025-05-29 15:15:00|47058.2|47038.2|47039.5|47019.5|47119.5|47099.5|47037|47017|161
1748532000000|2025-05-29 15:20:00|47042|47022|47015.8|46995.8|47067.1|47047.1|47003.4|46983.4|155
1748532300000|2025-05-29 15:25:00|47012.1|46992.1|46975.8|46955.8|47012.1|46992.1|46968.3|46948.3|326
1748532600000|2025-05-29 15:30:00|46979.6|46959.6|46957.2|46937.2|47004.6|46984.6|46918.4|46898.4|458
1748532900000|2025-05-29 15:35:00|46954.6|46934.6|46979.7|46959.7|47005.9|46985.9|46949.6|46929.6|386
1748533200000|2025-05-29 15:40:00|46980.9|46960.9|46997.2|46977.2|46999.7|46979.7|46977.2|46957.2|133
1748533500000|2025-05-29 15:45:00|46994.7|46974.7|46957.2|46937.2|47020.9|47000.9|46944.7|46924.7|172
1748533800000|2025-05-29 15:50:00|46956|46936|46966|46946|46994.7|46974.7|46954.7|46934.7|125
1748534100000|2025-05-29 15:55:00|46969.8|46949.8|46894.8|46874.8|46978.5|46958.5|46868.6|46848.6|210
1748534400000|2025-05-29 16:00:00|46892.3|46872.3|46976|46956|46989.8|46969.8|46872.3|46852.3|268
1748534700000|2025-05-29 16:05:00|46974.8|46954.8|46974.9|46954.9|46981.1|46961.1|46944.8|46924.8|131
1748535000000|2025-05-29 16:10:00|46973.6|46953.6|47048.6|47028.6|47054.9|47034.9|46957.3|46937.3|175
1748535300000|2025-05-29 16:15:00|47047.4|47027.4|47004.9|46984.9|47047.4|47027.4|46994.9|46974.9|160
1748535600000|2025-05-29 16:20:00|47002.4|46982.4|46944.9|46924.9|47007.3|46987.3|46944.9|46924.9|135
1748535900000|2025-05-29 16:25:00|46942.4|46922.4|46998.7|46978.7|47000|46980|46927.4|46907.4|129
1748536200000|2025-05-29 16:30:00|47000|46980|46948.7|46928.7|47000|46980|46947.5|46927.5|113
1748536500000|2025-05-29 16:35:00|46947.5|46927.5|46936.2|46916.2|46947.5|46927.5|46920|46900|1007
1748536800000|2025-05-29 16:40:00|46932.5|46912.5|47042.5|47022.5|47042.5|47022.5|46932.5|46912.5|298
1748537100000|2025-05-29 16:45:00|47045|47025|47018.7|46998.7|47047.5|47027.5|47017.5|46997.5|117
1748537400000|2025-05-29 16:50:00|47021.2|47001.2|47000.1|46980.1|47027.5|47007.5|46973.9|46953.9|209
1748537700000|2025-05-29 16:55:00|46996.4|46976.4|47028.9|47008.9|47040.1|47020.1|46972.6|46952.6|729
1748538000000|2025-05-29 17:00:00|47027.6|47007.6|47027.6|47007.6|47047.6|47027.6|46992.6|46972.6|190
1748538300000|2025-05-29 17:05:00|47030.1|47010.1|47006.4|46986.4|47052.6|47032.6|47002.6|46982.6|143
1748538600000|2025-05-29 17:10:00|47007.6|46987.6|46993.9|46973.9|47045.2|47025.2|46991.4|46971.4|109
1748538900000|2025-05-29 17:15:00|46992.7|46972.7|47007.7|46987.7|47023.9|47003.9|46983.9|46963.9|104
1748539200000|2025-05-29 17:20:00|47010.2|46990.2|46996.5|46976.5|47030.2|47010.2|46996.5|46976.5|35
1748539500000|2025-05-29 17:25:00|46996.4|46976.4|46950.3|46930.3|46996.4|46976.4|46950.2|46930.2|372
1748539800000|2025-05-29 17:30:00|46947.8|46927.8|46961.5|46941.5|46982.8|46962.8|46945.3|46925.3|27
1748540100000|2025-05-29 17:35:00|46969|46949|46952.8|46932.8|46970.3|46950.3|46942.8|46922.8|232
1748540400000|2025-05-29 17:40:00|46955.3|46935.3|46957.8|46937.8|46971.6|46951.6|46945.3|46925.3|59
1748540700000|2025-05-29 17:45:00|46955.3|46935.3|46922.9|46902.9|46965.3|46945.3|46922.9|46902.9|65
1748541000000|2025-05-29 17:50:00|46921.6|46901.6|46927.9|46907.9|46944.2|46924.2|46916.6|46896.6|71
1748541300000|2025-05-29 17:55:00|46926.6|46906.6|46917.9|46897.9|46926.6|46906.6|46905.4|46885.4|34
1748541600000|2025-05-29 18:00:00|46920.4|46900.4|46944.2|46924.2|46990.4|46970.4|46920.4|46900.4|54
1748541900000|2025-05-29 18:05:00|46945.4|46925.4|46958|46938|46980.5|46960.5|46945.4|46925.4|22
1748542200000|2025-05-29 18:10:00|46960.5|46940.5|46980.5|46960.5|46988|46968|46954.3|46934.3|80
1748542500000|2025-05-29 18:15:00|46981.7|46961.7|46950.5|46930.5|46983|46963|46939.3|46919.3|135
1748542800000|2025-05-29 18:20:00|46948|46928|46930.6|46910.6|46950.6|46930.6|46929.3|46909.3|153
1748543100000|2025-05-29 18:25:00|46928.1|46908.1|46931.9|46911.9|46954.3|46934.3|46924.3|46904.3|15
1748543400000|2025-05-29 18:30:00|46933.1|46913.1|46960.6|46940.6|46973.1|46953.1|46930.6|46910.6|19
1748543700000|2025-05-29 18:35:00|46958.1|46938.1|46973.2|46953.2|46973.2|46953.2|46949.4|46929.4|22
1748544000000|2025-05-29 18:40:00|46970.7|46950.7|46998.2|46978.2|47001.9|46981.9|46968.2|46948.2|27
1748544300000|2025-05-29 18:45:00|47000.7|46980.7|46978.2|46958.2|47005.7|46985.7|46973.2|46953.2|25
1748544600000|2025-05-29 18:50:00|46976.9|46956.9|46993.2|46973.2|46998.2|46978.2|46975.7|46955.7|32
1748544900000|2025-05-29 18:55:00|46995.7|46975.7|47004.5|46984.5|47008.3|46988.3|46978.3|46958.3|46
1748545200000|2025-05-29 19:00:00|47010.8|46990.8|46983.3|46963.3|47018.3|46998.3|46983.3|46963.3|44
1748545500000|2025-05-29 19:05:00|46980.8|46960.8|46984.6|46964.6|46989.6|46969.6|46960.8|46940.8|28
1748545800000|2025-05-29 19:10:00|46985.8|46965.8|46993.4|46973.4|47003.4|46983.4|46985.8|46965.8|32
1748546100000|2025-05-29 19:15:00|46995.8|46975.8|46988.4|46968.4|47008.4|46988.4|46985.9|46965.9|10
1748546400000|2025-05-29 19:20:00|46989.7|46969.7|47020.9|47000.9|47025.9|47005.9|46989.7|46969.7|29
1748546700000|2025-05-29 19:25:00|47022.1|47002.1|47018.5|46998.5|47025.9|47005.9|47005.9|46985.9|17
1748547000000|2025-05-29 19:30:00|47019.7|46999.7|47026|47006|47029.7|47009.7|47009.7|46989.7|30
1748547300000|2025-05-29 19:35:00|47028.5|47008.5|47017.3|46997.3|47028.5|47008.5|47006.1|46986.1|31
1748547600000|2025-05-29 19:40:00|47018.6|46998.6|47021.1|47001.1|47027.3|47007.3|47016.1|46996.1|15
1748547900000|2025-05-29 19:45:00|47022.3|47002.3|47016.1|46996.1|47031.1|47011.1|47011.1|46991.1|21
1748548200000|2025-05-29 19:50:00|47021.1|47001.1|47008.7|46988.7|47028.6|47008.6|47006.2|46986.2|15
1748548500000|2025-05-29 19:55:00|47011.2|46991.2|47021.2|47001.2|47021.2|47001.2|46991.2|46971.2|70
1748548800000|2025-05-29 20:00:00|47026.2|47006.2|47003.7|46983.7|47026.2|47006.2|47003.7|46983.7|52
1748549100000|2025-05-29 20:05:00|47002.4|46982.4|46996.3|46976.3|47002.4|46982.4|46993.7|46973.7|13
1748549400000|2025-05-29 20:10:00|47000|46980|46991.3|46971.3|47000|46980|46986.3|46966.3|16
1748549700000|2025-05-29 20:15:00|46988.8|46968.8|46986.3|46966.3|46991.3|46971.3|46980|46960|16
1748550000000|2025-05-29 20:20:00|46985.1|46965.1|46960.1|46940.1|46985.1|46965.1|46960.1|46940.1|24
1748550300000|2025-05-29 20:25:00|46961.4|46941.4|46981.4|46961.4|46981.4|46961.4|46961.4|46941.4|14
1748550600000|2025-05-29 20:30:00|46978.9|46958.9|46981.4|46961.4|46981.4|46961.4|46976.4|46956.4|15
1748550900000|2025-05-29 20:35:00|46982.6|46962.6|47001.4|46981.4|47001.4|46981.4|46982.6|46962.6|19
1748551200000|2025-05-29 20:40:00|46998.9|46978.9|46986.5|46966.5|46998.9|46978.9|46986.5|46966.5|16
1748551500000|2025-05-29 20:45:00|46985.3|46965.3|46991.5|46971.5|46991.5|46971.5|46984|46964|13
1748551800000|2025-05-29 20:50:00|46992.7|46972.7|46979|46959|46995.3|46975.3|46970.3|46950.3|39
1748552100000|2025-05-29 20:55:00|46981.5|46961.5|46996.6|46976.6|46996.6|46976.6|46981.5|46961.5|78
1748556000000|2025-05-29 22:00:00|46997|46977|47019.4|46999.4|47022|47002|46991.9|46971.9|26
1748556300000|2025-05-29 22:05:00|47018.2|46998.2|47020.7|47000.7|47020.7|47000.7|46999.5|46979.5|18
1748556600000|2025-05-29 22:10:00|47018.2|46998.2|46995.8|46975.8|47018.2|46998.2|46995.8|46975.8|3
1748556900000|2025-05-29 22:15:00|46993.3|46973.3|47013.3|46993.3|47013.3|46993.3|46993.3|46973.3|9
1748557200000|2025-05-29 22:20:00|47012.1|46992.1|47009.6|46989.6|47013.3|46993.3|47009.6|46989.6|6
1748557500000|2025-05-29 22:25:00|47007.1|46987.1|46973.4|46953.4|47007.1|46987.1|46970.9|46950.9|13
1748557800000|2025-05-29 22:30:00|46972.2|46952.2|46977.1|46957.1|46992.1|46972.1|46972.2|46952.2|18
1748558100000|2025-05-29 22:35:00|46974.6|46954.6|46972.1|46952.1|46977.1|46957.1|46972.1|46952.1|18
1748558400000|2025-05-29 22:40:00|46974.6|46954.6|46962.2|46942.2|46977.2|46957.2|46959.7|46939.7|15
1748558700000|2025-05-29 22:45:00|46964.7|46944.7|46952.2|46932.2|46982.2|46962.2|46952.2|46932.2|10
1748559000000|2025-05-29 22:50:00|46954.7|46934.7|46952.2|46932.2|46954.7|46934.7|46949.7|46929.7|7
1748559300000|2025-05-29 22:55:00|46957.2|46937.2|46947.3|46927.3|46959.8|46939.8|46947.3|46927.3|17
1748559600000|2025-05-29 23:00:00|46952.3|46932.3|46952.3|46932.3|46957.3|46937.3|46948.6|46928.6|15
1748559900000|2025-05-29 23:05:00|46951|46931|46952.3|46932.3|46962.3|46942.3|46947.3|46927.3|11
1748560200000|2025-05-29 23:10:00|46951.1|46931.1|46942.4|46922.4|46951.1|46931.1|46942.3|46922.3|6
1748560500000|2025-05-29 23:15:00|46944.9|46924.9|46944.9|46924.9|46947.4|46927.4|46939.8|46919.8|12
1748560800000|2025-05-29 23:20:00|46946.1|46926.1|46953.7|46933.7|46962.4|46942.4|46942.4|46922.4|9
1748561100000|2025-05-29 23:25:00|46956.2|46936.2|46963.6|46943.6|46963.6|46943.6|46952.4|46932.4|8
1748561400000|2025-05-29 23:30:00|46962.4|46942.4|46955|46935|46962.4|46942.4|46955|46935|9
1748561700000|2025-05-29 23:35:00|46956.2|46936.2|46952.5|46932.5|46957.5|46937.5|46950|46930|15
1748562000000|2025-05-29 23:40:00|46951.2|46931.2|46935|46915|46951.2|46931.2|46932.5|46912.5|5
1748562300000|2025-05-29 23:45:00|46932.5|46912.5|46937.6|46917.6|46942.6|46922.6|46931.3|46911.3|11
1748562600000|2025-05-29 23:50:00|46938.9|46918.9|46945.1|46925.1|46945.1|46925.1|46937.6|46917.6|6
1748562900000|2025-05-29 23:55:00|46942.6|46922.6|46942.6|46922.6|46947.6|46927.6|46942.6|46922.6|9
1748563200000|2025-05-30 00:00:00|46941.4|46921.4|46967.6|46947.6|46981.4|46961.4|46917.6|46897.6|56
1748563500000|2025-05-30 00:05:00|46968.9|46948.9|46940.2|46920.2|46972.7|46952.7|46940.2|46920.2|13
1748563800000|2025-05-30 00:10:00|46932.7|46912.7|46920.2|46900.2|46932.7|46912.7|46902.7|46882.7|40
1748564100000|2025-05-30 00:15:00|46919|46899|46965.2|46945.2|46965.2|46945.2|46910.2|46890.2|26
1748564400000|2025-05-30 00:20:00|46966.4|46946.4|46965.3|46945.3|46975.3|46955.3|46962.8|46942.8|16
1748564700000|2025-05-30 00:25:00|46962.8|46942.8|46966.6|46946.6|46967.8|46947.8|46950.3|46930.3|15
1748565000000|2025-05-30 00:30:00|46965.3|46945.3|46910.3|46890.3|46965.3|46945.3|46910.3|46890.3|34
1748565300000|2025-05-30 00:35:00|46907.8|46887.8|46932.9|46912.9|46935.3|46915.3|46902.9|46882.9|28
1748565600000|2025-05-30 00:40:00|46930.4|46910.4|46932.9|46912.9|46932.9|46912.9|46912.9|46892.9|27
1748565900000|2025-05-30 00:45:00|46935.4|46915.4|46915.4|46895.4|46935.4|46915.4|46912.9|46892.9|19
1748566200000|2025-05-30 00:50:00|46912.9|46892.9|46837.9|46817.9|46912.9|46892.9|46836.6|46816.6|163
1748566500000|2025-05-30 00:55:00|46839.1|46819.1|46895.5|46875.5|46903|46883|46837.9|46817.9|37
1748566800000|2025-05-30 01:00:00|46894.3|46874.3|46850.4|46830.4|46934.3|46914.3|46850.4|46830.4|100
1748567100000|2025-05-30 01:05:00|46847.9|46827.9|46903|46883|46910.5|46890.5|46820.5|46800.5|69
1748567400000|2025-05-30 01:10:00|46904.2|46884.2|46870.6|46850.6|46905.5|46885.5|46848|46828|38
1748567700000|2025-05-30 01:15:00|46868.1|46848.1|46960.6|46940.6|46963.1|46943.1|46855.6|46835.6|49
1748568000000|2025-05-30 01:20:00|46955.6|46935.6|46980.6|46960.6|47010.6|46990.6|46955.6|46935.6|78
1748568300000|2025-05-30 01:25:00|46979.4|46959.4|46963.2|46943.2|47004.4|46984.4|46958.2|46938.2|119
1748568600000|2025-05-30 01:30:00|46960.7|46940.7|46974.6|46954.6|47048.4|47028.4|46880.8|46860.8|201
1748568900000|2025-05-30 01:35:00|46972.1|46952.1|46938.4|46918.4|46972.1|46952.1|46915.9|46895.9|56
1748569200000|2025-05-30 01:40:00|46940.8|46920.8|46930.9|46910.9|46942.1|46922.1|46889.7|46869.7|45
1748569500000|2025-05-30 01:45:00|46929.7|46909.7|46920.9|46900.9|46934.6|46914.6|46905.9|46885.9|30
1748569800000|2025-05-30 01:50:00|46922.2|46902.2|46956|46936|46976|46956|46920.9|46900.9|44
1748570100000|2025-05-30 01:55:00|46954.7|46934.7|46936.1|46916.1|46974.8|46954.8|46936|46916|63
1748570400000|2025-05-30 02:00:00|46934.8|46914.8|46937.3|46917.3|46976|46956|46926|46906|72
1748570700000|2025-05-30 02:05:00|46939.8|46919.8|46919.9|46899.9|46942.3|46922.3|46911|46891|35
1748571000000|2025-05-30 02:10:00|46918.6|46898.6|46871.1|46851.1|46918.6|46898.6|46856.1|46836.1|51
1748571300000|2025-05-30 02:15:00|46868.6|46848.6|46831.1|46811.1|46868.6|46848.6|46828.6|46808.6|77
1748571600000|2025-05-30 02:20:00|46829.8|46809.8|46843.7|46823.7|46853.6|46833.6|46828.6|46808.6|31
1748571900000|2025-05-30 02:25:00|46841.2|46821.2|46828.7|46808.7|46853.7|46833.7|46828.7|46808.7|21
1748572200000|2025-05-30 02:30:00|46829.9|46809.9|46832.5|46812.5|46836.2|46816.2|46811.2|46791.2|66
1748572500000|2025-05-30 02:35:00|46831.2|46811.2|46791.2|46771.2|46831.2|46811.2|46786.2|46766.2|111
1748572800000|2025-05-30 02:40:00|46790|46770|46833.8|46813.8|46833.8|46813.8|46783.8|46763.8|90
1748573100000|2025-05-30 02:45:00|46832.6|46812.6|46817.6|46797.6|46851.3|46831.3|46816.3|46796.3|56
1748573400000|2025-05-30 02:50:00|46816.3|46796.3|46842.6|46822.6|46845.1|46825.1|46807.6|46787.6|37
1748573700000|2025-05-30 02:55:00|46841.3|46821.3|46888.9|46868.9|46901.4|46881.4|46836.3|46816.3|60
1748574000000|2025-05-30 03:00:00|46891.4|46871.4|46932.6|46912.6|46932.8|46912.8|46882.7|46862.7|46
1748574300000|2025-05-30 03:05:00|46933.9|46913.9|47011.3|46991.3|47013.8|46993.8|46931.4|46911.4|102
1748574600000|2025-05-30 03:10:00|47013.8|46993.8|47031.4|47011.4|47078.7|47058.7|47013.8|46993.8|84
1748574900000|2025-05-30 03:15:00|47033.9|47013.9|47016.4|46996.4|47051.4|47031.4|47015.2|46995.2|23
1748575200000|2025-05-30 03:20:00|47015.2|46995.2|46981.4|46961.4|47015.2|46995.2|46978.9|46958.9|16
1748575500000|2025-05-30 03:25:00|46983.9|46963.9|46957.6|46937.6|46988.9|46968.9|46938.9|46918.9|53
1748575800000|2025-05-30 03:30:00|46956.4|46936.4|46951.5|46931.5|46974|46954|46941.5|46921.5|49
1748576100000|2025-05-30 03:35:00|46949|46929|46929|46909|46949|46929|46927.8|46907.8|12
1748576400000|2025-05-30 03:40:00|46926.5|46906.5|46889|46869|46926.5|46906.5|46889|46869|21
1748576700000|2025-05-30 03:45:00|46890.3|46870.3|46841.8|46821.8|46891.5|46871.5|46836.7|46816.7|59
1748577000000|2025-05-30 03:50:00|46839.2|46819.2|46839.2|46819.2|46865.4|46845.4|46834.2|46814.2|55
1748577300000|2025-05-30 03:55:00|46835.4|46815.4|46841.7|46821.7|46844.2|46824.2|46826.7|46806.7|27
1748577600000|2025-05-30 04:00:00|46840.5|46820.5|46846.7|46826.7|46886.7|46866.7|46839.2|46819.2|47
1748577900000|2025-05-30 04:05:00|46848|46828|46857.9|46837.9|46860.4|46840.4|46836.7|46816.7|20
1748578200000|2025-05-30 04:10:00|46859.1|46839.1|46864.2|46844.2|46875.4|46855.4|46849.2|46829.2|13
1748578500000|2025-05-30 04:15:00|46865.4|46845.4|46846.8|46826.8|46891.7|46871.7|46846.8|46826.8|21
1748578800000|2025-05-30 04:20:00|46849.3|46829.3|46846.8|46826.8|46859.3|46839.3|46845.6|46825.6|14
1748579100000|2025-05-30 04:25:00|46845.5|46825.5|46861.8|46841.8|46879.3|46859.3|46845.5|46825.5|84
1748579400000|2025-05-30 04:30:00|46859.3|46839.3|46844.3|46824.3|46861.8|46841.8|46836.8|46816.8|29
1748579700000|2025-05-30 04:35:00|46841.8|46821.8|46824.4|46804.4|46841.9|46821.9|46809.4|46789.4|31
1748580000000|2025-05-30 04:40:00|46821.8|46801.8|46821.9|46801.9|46829.4|46809.4|46809.4|46789.4|21
1748580300000|2025-05-30 04:45:00|46819.4|46799.4|46834.4|46814.4|46834.4|46814.4|46816.9|46796.9|24
1748580600000|2025-05-30 04:50:00|46835.6|46815.6|46832|46812|46836.9|46816.9|46814.4|46794.4|27
1748580900000|2025-05-30 04:55:00|46830.8|46810.8|46839.5|46819.5|46842|46822|46827|46807|27
1748581200000|2025-05-30 05:00:00|46840.7|46820.7|46857|46837|46864.6|46844.6|46832|46812|34
1748581500000|2025-05-30 05:05:00|46852|46832|46847.1|46827.1|46852|46832|46822|46802|49
1748581800000|2025-05-30 05:10:00|46849.6|46829.6|46869.6|46849.6|46879.6|46859.6|46849.6|46829.6|19
1748582100000|2025-05-30 05:15:00|46872.1|46852.1|46868.3|46848.3|46879.6|46859.6|46857.1|46837.1|9
1748582400000|2025-05-30 05:20:00|46869.5|46849.5|46883.3|46863.3|46889.6|46869.6|46869.5|46849.5|10
1748582700000|2025-05-30 05:25:00|46884.6|46864.6|46897.2|46877.2|46909.7|46889.7|46877.1|46857.1|5
1748583000000|2025-05-30 05:30:00|46898.4|46878.4|46953.6|46933.6|46953.6|46933.6|46892.2|46872.2|46
1748583300000|2025-05-30 05:35:00|46954.8|46934.8|47018.6|46998.6|47018.6|46998.6|46954.8|46934.8|68
1748583600000|2025-05-30 05:40:00|47019.9|46999.9|47071.2|47051.2|47071.2|47051.2|47019.9|46999.9|108
1748583900000|2025-05-30 05:45:00|47069.9|47049.9|47049.9|47029.9|47071.2|47051.2|47029.9|47009.9|104
1748584200000|2025-05-30 05:50:00|47048.7|47028.7|47079.9|47059.9|47087.4|47067.4|47032.4|47012.4|103
1748584500000|2025-05-30 05:55:00|47074.9|47054.9|47084.8|47064.8|47094.8|47074.8|47031.2|47011.2|123
1748584800000|2025-05-30 06:00:00|47084.9|47064.9|47051.2|47031.2|47086|47066|47044.9|47024.9|39
1748585100000|2025-05-30 06:05:00|47050|47030|46967.4|46947.4|47051.2|47031.2|46967.4|46947.4|51
1748585400000|2025-05-30 06:10:00|46968.7|46948.7|47009.9|46989.9|47022.4|47002.4|46959.9|46939.9|64
1748585700000|2025-05-30 06:15:00|47012.3|46992.3|46965|46945|47014.9|46994.9|46952.5|46932.5|32
1748586000000|2025-05-30 06:20:00|46972.5|46952.5|46980|46960|47005|46985|46972.5|46952.5|49
1748586300000|2025-05-30 06:25:00|46982.5|46962.5|46980|46960|46992.6|46972.6|46972.5|46952.5|6
1748586600000|2025-05-30 06:30:00|46982.5|46962.5|47078.8|47058.8|47098.9|47078.9|46980|46960|55
1748586900000|2025-05-30 06:35:00|47080.1|47060.1|47072.6|47052.6|47080.1|47060.1|47060.1|47040.1|26
1748587200000|2025-05-30 06:40:00|47070.1|47050.1|47032.6|47012.6|47072.6|47052.6|47032.6|47012.6|16
1748587500000|2025-05-30 06:45:00|47033.8|47013.8|47027.6|47007.6|47058.9|47038.9|47020.1|47000.1|35
1748587800000|2025-05-30 06:50:00|47030.1|47010.1|47023.9|47003.9|47062.7|47042.7|47020.2|47000.2|49
1748588100000|2025-05-30 06:55:00|47026.4|47006.4|47002.7|46982.7|47037.7|47017.7|46991.5|46971.5|40
1748588400000|2025-05-30 07:00:00|46999|46979|46880.2|46860.2|46999|46979|46855.2|46835.2|215
1748588700000|2025-05-30 07:05:00|46878.9|46858.9|46837.8|46817.8|46912.8|46892.8|46836.5|46816.5|82
1748589000000|2025-05-30 07:10:00|46836.6|46816.6|46790.2|46770.2|46839|46819|46756.7|46736.7|206
1748589300000|2025-05-30 07:15:00|46791.4|46771.4|46797.8|46777.8|46806.5|46786.5|46770.3|46750.3|56
1748589600000|2025-05-30 07:20:00|46795.3|46775.3|46872.9|46852.9|46875.4|46855.4|46787.8|46767.8|69
1748589900000|2025-05-30 07:25:00|46870.4|46850.4|46874|46854|46874|46854|46804.2|46784.2|89
1748590200000|2025-05-30 07:30:00|46875.3|46855.3|47066.6|47046.6|47080.3|47060.3|46875.3|46855.3|152
1748590500000|2025-05-30 07:35:00|47065.3|47045.3|47027.8|47007.8|47070.3|47050.3|46995.3|46975.3|146
1748590800000|2025-05-30 07:40:00|47029|47009|47065.4|47045.4|47126.7|47106.7|47029|47009|155
1748591100000|2025-05-30 07:45:00|47066.6|47046.6|47094.1|47074.1|47097.9|47077.9|47057.9|47037.9|46
1748591400000|2025-05-30 07:50:00|47095.4|47075.4|47030.4|47010.4|47110.4|47090.4|47015.4|46995.4|66
1748591700000|2025-05-30 07:55:00|47032.9|47012.9|47033|47013|47042.9|47022.9|46977.9|46957.9|64
1748592000000|2025-05-30 08:00:00|47030.5|47010.5|47073|47053|47125.5|47105.5|47030.5|47010.5|187
1748592300000|2025-05-30 08:05:00|47075.5|47055.5|47028|47008|47093|47073|47028|47008|73
1748592600000|2025-05-30 08:10:00|47029.3|47009.3|47063|47043|47073|47053|47000.5|46980.5|83
1748592900000|2025-05-30 08:15:00|47064.3|47044.3|47143.1|47123.1|47148.1|47128.1|47060.5|47040.5|101
1748593200000|2025-05-30 08:20:00|47144.3|47124.3|47125.6|47105.6|47161.7|47141.7|47111.8|47091.8|73
1748593500000|2025-05-30 08:25:00|47126.9|47106.9|47155.6|47135.6|47168|47148|47113.1|47093.1|84
1748593800000|2025-05-30 08:30:00|47158.1|47138.1|47173.2|47153.2|47213.2|47193.2|47155.6|47135.6|186
1748594100000|2025-05-30 08:35:00|47175.7|47155.7|47168.2|47148.2|47205.7|47185.7|47165.7|47145.7|34
1748594400000|2025-05-30 08:40:00|47170.7|47150.7|47195.5|47175.5|47200.7|47180.7|47163.2|47143.2|63
1748594700000|2025-05-30 08:45:00|47194.3|47174.3|47213.2|47193.2|47230.7|47210.7|47194.3|47174.3|63
1748595000000|2025-05-30 08:50:00|47215.7|47195.7|47218.3|47198.3|47234.6|47214.6|47205.8|47185.8|46
1748595300000|2025-05-30 08:55:00|47220.9|47200.9|47213.3|47193.3|47235.8|47215.8|47195.8|47175.8|40
1748595600000|2025-05-30 09:00:00|47212|47192|47234.6|47214.6|47300.8|47280.8|47198.3|47178.3|158
1748595900000|2025-05-30 09:05:00|47233.3|47213.3|47202.1|47182.1|47233.3|47213.3|47180.9|47160.9|33
1748596200000|2025-05-30 09:10:00|47199.6|47179.6|47160.9|47140.9|47215.9|47195.9|47160.9|47140.9|34
1748596500000|2025-05-30 09:15:00|47163.4|47143.4|47155.9|47135.9|47170.9|47150.9|47133.4|47113.4|32
1748596800000|2025-05-30 09:20:00|47158.4|47138.4|47178.5|47158.5|47200.9|47180.9|47158.4|47138.4|30
1748597100000|2025-05-30 09:25:00|47181|47161|47176|47156|47196|47176|47173.5|47153.5|34
1748597400000|2025-05-30 09:30:00|47173.6|47153.6|47141|47121|47173.6|47153.6|47114.8|47094.8|90
1748597700000|2025-05-30 09:35:00|47143.5|47123.5|47108.5|47088.5|47151|47131|47107.2|47087.2|21
1748598000000|2025-05-30 09:40:00|47107.4|47087.4|47106.1|47086.1|47123.4|47103.4|47093.6|47073.6|85
1748598300000|2025-05-30 09:45:00|47104.9|47084.9|47121.1|47101.1|47123.6|47103.6|47078.6|47058.6|59
1748598600000|2025-05-30 09:50:00|47119.9|47099.9|47136.1|47116.1|47143.6|47123.6|47086.1|47066.1|20
1748598900000|2025-05-30 09:55:00|47137.3|47117.3|47088.7|47068.7|47141.1|47121.1|47088.7|47068.7|11
1748599200000|2025-05-30 10:00:00|47090|47070|47212.4|47192.4|47213.6|47193.6|47075|47055|82
1748599500000|2025-05-30 10:05:00|47216.1|47196.1|47196.2|47176.2|47233.8|47213.8|47191.2|47171.2|31
1748599800000|2025-05-30 10:10:00|47191.2|47171.2|47198.8|47178.8|47198.8|47178.8|47162.5|47142.5|44
1748600100000|2025-05-30 10:15:00|47197.6|47177.6|47218.8|47198.8|47218.8|47198.8|47182.6|47162.6|18
1748600400000|2025-05-30 10:20:00|47221.3|47201.3|47236.3|47216.3|47237.5|47217.5|47195.1|47175.1|30
1748600700000|2025-05-30 10:25:00|47233.8|47213.8|47166.3|47146.3|47236.3|47216.3|47151.3|47131.3|30
1748601000000|2025-05-30 10:30:00|47163.8|47143.8|47171.4|47151.4|47188.8|47168.8|47161.3|47141.3|31
1748601300000|2025-05-30 10:35:00|47173.9|47153.9|47201.4|47181.4|47208.9|47188.9|47173.9|47153.9|14
1748601600000|2025-05-30 10:40:00|47197.6|47177.6|47173.9|47153.9|47197.6|47177.6|47163.9|47143.9|49
1748601900000|2025-05-30 10:45:00|47175.1|47155.1|47174|47154|47186.5|47166.5|47156.4|47136.4|26
1748602200000|2025-05-30 10:50:00|47172.8|47152.8|47194|47174|47236.5|47216.5|47146.5|47126.5|80
1748602500000|2025-05-30 10:55:00|47191.5|47171.5|47144|47124|47191.5|47171.5|47139|47119|36
1748602800000|2025-05-30 11:00:00|47141.5|47121.5|47141.5|47121.5|47151.5|47131.5|47101.6|47081.6|57
1748603100000|2025-05-30 11:05:00|47138.9|47118.9|47159.1|47139.1|47159.1|47139.1|47121.6|47101.6|34
1748603400000|2025-05-30 11:10:00|47157.9|47137.9|47149.1|47129.1|47179.1|47159.1|47136.6|47116.6|31
1748603700000|2025-05-30 11:15:00|47151.6|47131.6|47154.1|47134.1|47162.8|47142.8|47134.1|47114.1|18
1748604000000|2025-05-30 11:20:00|47156.5|47136.5|47184|47164|47184|47164|47136.6|47116.6|42
1748604300000|2025-05-30 11:25:00|47182.9|47162.9|47199.2|47179.2|47211.7|47191.7|47176.7|47156.7|60
1748604600000|2025-05-30 11:30:00|47198|47178|47226.7|47206.7|47240.5|47220.5|47195.5|47175.5|102
1748604900000|2025-05-30 11:35:00|47229.2|47209.2|47224.3|47204.3|47236.7|47216.7|47181.7|47161.7|88
1748605200000|2025-05-30 11:40:00|47221.8|47201.8|47159.3|47139.3|47232.9|47212.9|47149.3|47129.3|41
1748605500000|2025-05-30 11:45:00|47161.8|47141.8|47209.3|47189.3|47214.3|47194.3|47161.8|47141.8|68
1748605800000|2025-05-30 11:50:00|47211.8|47191.8|47196.8|47176.8|47219.3|47199.3|47186.8|47166.8|45
1748606100000|2025-05-30 11:55:00|47199.3|47179.3|47214.4|47194.4|47266.9|47246.9|47161.9|47141.9|121
1748606400000|2025-05-30 12:00:00|47216.9|47196.9|47241.9|47221.9|47256.9|47236.9|47211.9|47191.9|108
1748606700000|2025-05-30 12:05:00|47236.9|47216.9|47141.8|47121.8|47279.4|47259.4|47031.8|47011.8|270
1748607000000|2025-05-30 12:10:00|47144.3|47124.3|47121.8|47101.8|47169.3|47149.3|46944.3|46924.3|712
1748607300000|2025-05-30 12:15:00|47119.2|47099.2|47164.4|47144.4|47239.3|47219.3|47076.8|47056.8|223
1748607600000|2025-05-30 12:20:00|47161.9|47141.9|47171.9|47151.9|47221.9|47201.9|47149.4|47129.4|132
1748607900000|2025-05-30 12:25:00|47175.5|47155.5|47198.2|47178.2|47234.4|47214.4|47175.5|47155.5|200
1748608200000|2025-05-30 12:30:00|47199.4|47179.4|47227|47207|47266.9|47246.9|47199.4|47179.4|163
1748608500000|2025-05-30 12:35:00|47232|47212|47259.5|47239.5|47274.5|47254.5|47207|47187|223
1748608800000|2025-05-30 12:40:00|47264.5|47244.5|47370.7|47350.7|47381.9|47361.9|47254.5|47234.5|496
1748609100000|2025-05-30 12:45:00|47368.1|47348.1|47504.3|47484.3|47549.4|47529.4|47368.1|47348.1|667
1748609400000|2025-05-30 12:50:00|47506.8|47486.8|47473|47453|47539.3|47519.3|47459.3|47439.3|214
1748609700000|2025-05-30 12:55:00|47471.7|47451.7|47329.3|47309.3|47494.3|47474.3|47321.8|47301.8|286
1748610000000|2025-05-30 13:00:00|47331.8|47311.8|47207|47187|47349.3|47329.3|47189.5|47169.5|336
1748610300000|2025-05-30 13:05:00|47204.5|47184.5|47133.2|47113.2|47212|47192|47117|47097|175
1748610600000|2025-05-30 13:10:00|47135.7|47115.7|47239.6|47219.6|47242.1|47222.1|47135.7|47115.7|246
1748610900000|2025-05-30 13:15:00|47237.1|47217.1|47262.1|47242.1|47262.1|47242.1|47124.6|47104.6|246
1748611200000|2025-05-30 13:20:00|47259.6|47239.6|47192.1|47172.1|47262.1|47242.1|47179.6|47159.6|165
1748611500000|2025-05-30 13:25:00|47194.5|47174.5|47171|47151|47219.6|47199.6|47133.4|47113.4|189
1748611800000|2025-05-30 13:30:00|47169.8|47149.8|47057.2|47037.2|47217.2|47197.2|47004.7|46984.7|447
1748612100000|2025-05-30 13:35:00|47060.9|47040.9|47052.2|47032.2|47072.2|47052.2|46980.9|46960.9|330
1748612400000|2025-05-30 13:40:00|47057.1|47037.1|47018.4|46998.4|47099.7|47079.7|47011|46991|194
1748612700000|2025-05-30 13:45:00|47017.2|46997.2|46977.3|46957.3|47039.7|47019.7|46954.7|46934.7|237
1748613000000|2025-05-30 13:50:00|46979.8|46959.8|46987.3|46967.3|47004.8|46984.8|46939.8|46919.8|253
1748613300000|2025-05-30 13:55:00|46989.8|46969.8|46877.4|46857.4|46989.8|46969.8|46869.9|46849.9|391
1748613600000|2025-05-30 14:00:00|46878.6|46858.6|46855|46835|46882.5|46862.5|46803.6|46783.6|404
1748613900000|2025-05-30 14:05:00|46853.8|46833.8|46888.7|46868.7|46906.2|46886.2|46798.9|46778.9|164
1748614200000|2025-05-30 14:10:00|46889.9|46869.9|46921.2|46901.2|46981.2|46961.2|46889.9|46869.9|226
1748614500000|2025-05-30 14:15:00|46922.4|46902.4|46959.9|46939.9|46977.5|46957.5|46922.4|46902.4|565
1748614800000|2025-05-30 14:20:00|46954.9|46934.9|47001.3|46981.3|47025|47005|46942.4|46922.4|424
1748615100000|2025-05-30 14:25:00|47000|46980|46965|46945|47006.2|46986.2|46952.5|46932.5|152
1748615400000|2025-05-30 14:30:00|46962.6|46942.6|46942.7|46922.7|46977.5|46957.5|46907.6|46887.6|411
1748615700000|2025-05-30 14:35:00|46941.5|46921.5|46995.2|46975.2|47065.2|47045.2|46922.7|46902.7|191
1748616000000|2025-05-30 14:40:00|46994|46974|46932.7|46912.7|46994|46974|46877.7|46857.7|154
1748616300000|2025-05-30 14:45:00|46937.7|46917.7|46920.2|46900.2|47000.2|46980.2|46915.2|46895.2|208
1748616600000|2025-05-30 14:50:00|46919.1|46899.1|46871.6|46851.6|46958.9|46938.9|46870.4|46850.4|175
1748616900000|2025-05-30 14:55:00|46870.3|46850.3|46850.3|46830.3|46890.3|46870.3|46845.3|46825.3|190
1748617200000|2025-05-30 15:00:00|46849.1|46829.1|46865.3|46845.3|46875.3|46855.3|46800.3|46780.3|285
1748617500000|2025-05-30 15:05:00|46869|46849|46909|46889|46936.5|46916.5|46869|46849|171
1748617800000|2025-05-30 15:10:00|46914.2|46894.2|46896.6|46876.6|46937.7|46917.7|46870.4|46850.4|110
1748618100000|2025-05-30 15:15:00|46897.9|46877.9|46866.6|46846.6|46932.8|46912.8|46865.3|46845.3|106
1748618400000|2025-05-30 15:20:00|46865.4|46845.4|46857.9|46837.9|46870.4|46850.4|46845.4|46825.4|342
1748618700000|2025-05-30 15:25:00|46860.4|46840.4|46910.5|46890.5|46940.5|46920.5|46858|46838|103
1748619000000|2025-05-30 15:30:00|46908.1|46888.1|46843|46823|46925.5|46905.5|46823|46803|163
1748619300000|2025-05-30 15:35:00|46848|46828|46886.7|46866.7|46906.7|46886.7|46845.5|46825.5|120
1748619600000|2025-05-30 15:40:00|46885.5|46865.5|46922.9|46902.9|46922.9|46902.9|46865.5|46845.5|183
1748619900000|2025-05-30 15:45:00|46932.9|46912.9|46975.6|46955.6|46975.6|46955.6|46925.6|46905.6|92
1748620200000|2025-05-30 15:50:00|46978.1|46958.1|47008|46988|47033.1|47013.1|46978.1|46958.1|204
1748620500000|2025-05-30 15:55:00|47006.8|46986.8|47023.2|47003.2|47030.6|47010.6|46983.1|46963.1|119
1748620800000|2025-05-30 16:00:00|47029.5|47009.5|47025.7|47005.7|47050.7|47030.7|47020.7|47000.7|76
1748621100000|2025-05-30 16:05:00|47028.2|47008.2|47068.1|47048.1|47068.2|47048.2|47020.7|47000.7|455
1748621400000|2025-05-30 16:10:00|47069.3|47049.3|47060.6|47040.6|47096.9|47076.9|47060.6|47040.6|214
1748621700000|2025-05-30 16:15:00|47061.9|47041.9|47007.1|46987.1|47070.7|47050.7|47004.6|46984.6|114
1748622000000|2025-05-30 16:20:00|47003.3|46983.3|47001.8|46981.8|47010.8|46990.8|46970.8|46950.8|142
1748622300000|2025-05-30 16:25:00|47003.2|46983.2|46963.2|46943.2|47018.2|46998.2|46927|46907|282
1748622600000|2025-05-30 16:30:00|46965.7|46945.7|46963.2|46943.2|47000.7|46980.7|46893.2|46873.2|245
1748622900000|2025-05-30 16:35:00|46961.9|46941.9|46985.7|46965.7|47007|46987|46959.4|46939.4|240
1748623200000|2025-05-30 16:40:00|46988.2|46968.2|46985.8|46965.8|47010.6|46990.6|46973.3|46953.3|185
1748623500000|2025-05-30 16:45:00|46983.3|46963.3|46965.8|46945.8|46985.6|46965.6|46938.3|46918.3|206
1748623800000|2025-05-30 16:50:00|46967|46947|46998.3|46978.3|47000.8|46980.8|46948.3|46928.3|206
1748624100000|2025-05-30 16:55:00|46999.5|46979.5|47042|47022|47086.9|47066.9|46998.3|46978.3|1407
1748624400000|2025-05-30 17:00:00|47039.7|47019.7|47023.4|47003.4|47060.9|47040.9|47023.4|47003.4|408
1748624700000|2025-05-30 17:05:00|47025.9|47005.9|47046.1|47026.1|47065.8|47045.8|47025.9|47005.9|745
1748625000000|2025-05-30 17:10:00|47044.9|47024.9|47080.9|47060.9|47085.9|47065.9|47012.4|46992.4|167
1748625300000|2025-05-30 17:15:00|47083.4|47063.4|47132.2|47112.2|47134.7|47114.7|47078.5|47058.5|147
1748625600000|2025-05-30 17:20:00|47132.3|47112.3|47106|47086|47133.5|47113.5|47099.8|47079.8|85
1748625900000|2025-05-30 17:25:00|47104.8|47084.8|47109.7|47089.7|47109.7|47089.7|47074.8|47054.8|40
1748626200000|2025-05-30 17:30:00|47107.2|47087.2|47111.1|47091.1|47122.2|47102.2|47093.5|47073.5|55
1748626500000|2025-05-30 17:35:00|47109.9|47089.9|47123.6|47103.6|47124.8|47104.8|47108.6|47088.6|40
1748626800000|2025-05-30 17:40:00|47124.8|47104.8|47112.3|47092.3|47128.6|47108.6|47098.6|47078.6|78
1748627100000|2025-05-30 17:45:00|47109.8|47089.8|47097.2|47077.2|47122.3|47102.3|47088.5|47068.5|55
1748627400000|2025-05-30 17:50:00|47099.7|47079.7|47096|47076|47112.1|47092.1|47093.5|47073.5|29
1748627700000|2025-05-30 17:55:00|47098.5|47078.5|47111.1|47091.1|47122.1|47102.1|47091.1|47071.1|69
1748628000000|2025-05-30 18:00:00|47113.6|47093.6|47156.2|47136.2|47158.7|47138.7|47113.6|47093.6|73
1748628300000|2025-05-30 18:05:00|47155.1|47135.1|47163.8|47143.8|47179.9|47159.9|47153.7|47133.7|157
1748628600000|2025-05-30 18:10:00|47164.9|47144.9|47183.8|47163.8|47198.8|47178.8|47161.3|47141.3|69
1748628900000|2025-05-30 18:15:00|47185.1|47165.1|47208.8|47188.8|47221.3|47201.3|47173.8|47153.8|40
1748629200000|2025-05-30 18:20:00|47206.3|47186.3|47211.4|47191.4|47243.8|47223.8|47178.8|47158.8|114
1748629500000|2025-05-30 18:25:00|47202.5|47182.5|47226.4|47206.4|47236.4|47216.4|47198.9|47178.9|83
1748629800000|2025-05-30 18:30:00|47228.9|47208.9|47192.6|47172.6|47228.9|47208.9|47188.9|47168.9|56
1748630100000|2025-05-30 18:35:00|47193.9|47173.9|47193.9|47173.9|47203.9|47183.9|47173.9|47153.9|43
1748630400000|2025-05-30 18:40:00|47196.4|47176.4|47201.5|47181.5|47201.5|47181.5|47178.9|47158.9|15
1748630700000|2025-05-30 18:45:00|47202.6|47182.6|47216.5|47196.5|47226.5|47206.5|47201.5|47181.5|92
1748631000000|2025-05-30 18:50:00|47215.3|47195.3|47195.4|47175.4|47229|47209|47195.4|47175.4|53
1748631300000|2025-05-30 18:55:00|47194|47174|47205.4|47185.4|47214.1|47194.1|47177.7|47157.7|23
1748631600000|2025-05-30 19:00:00|47206.6|47186.6|47225.4|47205.4|47229.1|47209.1|47202.7|47182.7|34
1748631900000|2025-05-30 19:05:00|47226.6|47206.6|47206.6|47186.6|47234.1|47214.1|47201.6|47181.6|38
1748632200000|2025-05-30 19:10:00|47207.8|47187.8|47215.3|47195.3|47220.3|47200.3|47189.1|47169.1|31
1748632500000|2025-05-30 19:15:00|47216.6|47196.6|47204.2|47184.2|47226.7|47206.7|47204.2|47184.2|26
1748632800000|2025-05-30 19:20:00|47205.5|47185.5|47219.2|47199.2|47239.2|47219.2|47205.5|47185.5|48
1748633100000|2025-05-30 19:25:00|47217.9|47197.9|47204.2|47184.2|47244.2|47224.2|47201.7|47181.7|87
1748633400000|2025-05-30 19:30:00|47203.1|47183.1|47189.3|47169.3|47214.3|47194.3|47181.7|47161.7|171
1748633700000|2025-05-30 19:35:00|47190.4|47170.4|47194.3|47174.3|47201.8|47181.8|47179.3|47159.3|58
1748634000000|2025-05-30 19:40:00|47193.1|47173.1|47199.3|47179.3|47201.8|47181.8|47174.3|47154.3|55
1748634300000|2025-05-30 19:45:00|47200.5|47180.5|47211.8|47191.8|47216.8|47196.8|47200.5|47180.5|69
1748634600000|2025-05-30 19:50:00|47210.7|47190.7|47206.9|47186.9|47216.7|47196.7|47199.4|47179.4|75
1748634900000|2025-05-30 19:55:00|47208.1|47188.1|47206.9|47186.9|47224.4|47204.4|47200.6|47180.6|51
1748635200000|2025-05-30 20:00:00|47205.6|47185.6|47228.1|47208.1|47231.9|47211.9|47204.4|47184.4|52
1748635500000|2025-05-30 20:05:00|47224.4|47204.4|47227|47207|47229.5|47209.5|47224.4|47204.4|15
1748635800000|2025-05-30 20:10:00|47224.5|47204.5|47234.5|47214.5|47237|47217|47223.3|47203.3|26
1748636100000|2025-05-30 20:15:00|47233.2|47213.2|47227|47207|47264.5|47244.5|47227|47207|56
1748636400000|2025-05-30 20:20:00|47228.4|47208.4|47240.9|47220.9|47244.5|47224.5|47228.4|47208.4|10
1748636700000|2025-05-30 20:25:00|47239.6|47219.6|47229.6|47209.6|47239.6|47219.6|47229.6|47209.6|11
1748637000000|2025-05-30 20:30:00|47227.1|47207.1|47227.1|47207.1|47239.6|47219.6|47222.1|47202.1|32
1748637300000|2025-05-30 20:35:00|47225.9|47205.9|47224.6|47204.6|47225.9|47205.9|47224.6|47204.6|16
1748637600000|2025-05-30 20:40:00|47223.3|47203.3|47234.7|47214.7|47234.7|47214.7|47219.6|47199.6|51
1748637900000|2025-05-30 20:45:00|47233.5|47213.5|47224.7|47204.7|47235.8|47215.8|47213.4|47193.4|21
1748638200000|2025-05-30 20:50:00|47222.2|47202.2|47249.7|47229.7|47251.1|47231.1|47222.2|47202.2|47
1748638500000|2025-05-30 20:55:00|47246.1|47226.1|47299.8|47279.8|47299.8|47279.8|47242.2|47222.2|168
1748815200000|2025-06-01 22:00:00|47806.5|47786.5|48055.4|48035.4|48244|48224|47795.4|47775.4|929
1748815500000|2025-06-01 22:05:00|48058.2|48038.2|47991.9|47971.9|48059.6|48039.6|47867.3|47847.3|290
1748815800000|2025-06-01 22:10:00|47990.8|47970.8|47991.9|47971.9|48028|48008|47954.4|47934.4|89
1748816100000|2025-06-01 22:15:00|47989.4|47969.4|47959.4|47939.4|47989.4|47969.4|47891.9|47871.9|109
1748816400000|2025-06-01 22:20:00|47961.6|47941.6|48017.7|47997.7|48021.9|48001.9|47943|47923|60
1748816700000|2025-06-01 22:25:00|48013.3|47993.3|47989.5|47969.5|48021.6|48001.6|47956.9|47936.9|42
1748817000000|2025-06-01 22:30:00|47981.2|47961.2|47965.6|47945.6|47981.2|47961.2|47947.3|47927.3|83
1748817300000|2025-06-01 22:35:00|47967|47947|47944.5|47924.5|47988.1|47968.1|47920.9|47900.9|127
1748817600000|2025-06-01 22:40:00|47943.4|47923.4|47909.6|47889.6|47943.4|47923.4|47900.6|47880.6|81
1748817900000|2025-06-01 22:45:00|47904.9|47884.9|47939.6|47919.6|47965.7|47945.7|47902.4|47882.4|36
1748818200000|2025-06-01 22:50:00|47938.2|47918.2|47936|47916|47939.6|47919.6|47933.5|47913.5|9
1748818500000|2025-06-01 22:55:00|47934.6|47914.6|47932.1|47912.1|47942.1|47922.1|47932.1|47912.1|51
1748818800000|2025-06-01 23:00:00|47933.2|47913.2|47961.1|47941.1|47961.1|47941.1|47917.2|47897.2|43
1748819100000|2025-06-01 23:05:00|47962.2|47942.2|47949.7|47929.7|47962.2|47942.2|47944.7|47924.7|16
1748819400000|2025-06-01 23:10:00|47944.7|47924.7|47947.2|47927.2|47947.2|47927.2|47900|47880|39
1748819700000|2025-06-01 23:15:00|47944.7|47924.7|47942.3|47922.3|47947.3|47927.3|47942.2|47922.2|47
1748820000000|2025-06-01 23:20:00|47941.2|47921.2|47951.2|47931.2|47951.2|47931.2|47941.2|47921.2|26
1748820300000|2025-06-01 23:25:00|47952.3|47932.3|47979.8|47959.8|47983.4|47963.4|47952.3|47932.3|29
1748820600000|2025-06-01 23:30:00|47981.2|47961.2|48039.8|48019.8|48039.8|48019.8|47981.2|47961.2|108
1748820900000|2025-06-01 23:35:00|48037.3|48017.3|48055.6|48035.6|48064.9|48044.9|48009.9|47989.9|82
1748821200000|2025-06-01 23:40:00|48057|48037|47997.4|47977.4|48060.6|48040.6|47997.4|47977.4|47
1748821500000|2025-06-01 23:45:00|47999.9|47979.9|48027.4|48007.4|48027.4|48007.4|47999.9|47979.9|26
1748821800000|2025-06-01 23:50:00|48024.9|48004.9|48030|48010|48030|48010|47994.9|47974.9|38
1748822100000|2025-06-01 23:55:00|48032.5|48012.5|48045|48025|48051.4|48031.4|48025|48005|61
1748822400000|2025-06-02 00:00:00|48042.5|48022.5|48058.6|48038.6|48058.6|48038.6|48010|47990|139
1748822700000|2025-06-02 00:05:00|48060.8|48040.8|48188.6|48168.6|48188.6|48168.6|48060.8|48040.8|171
1748823000000|2025-06-02 00:10:00|48190|48170|48436.8|48416.8|48488.7|48468.7|48187.5|48167.5|517
1748823300000|2025-06-02 00:15:00|48435.4|48415.4|48648.3|48628.3|48648.3|48628.3|48364|48344|321
1748823600000|2025-06-02 00:20:00|48649.3|48629.3|48350.5|48330.5|48661.8|48641.8|48350.5|48330.5|220
1748823900000|2025-06-02 00:25:00|48348|48328|48331.9|48311.9|48368|48348|48274.4|48254.4|111
1748824200000|2025-06-02 00:30:00|48327.2|48307.2|48185.8|48165.8|48327.2|48307.2|48151.9|48131.9|249
1748824500000|2025-06-02 00:35:00|48188|48168|48147|48127|48241.2|48221.2|48143.4|48123.4|93
1748824800000|2025-06-02 00:40:00|48145.9|48125.9|48168.4|48148.4|48175.9|48155.9|48114.8|48094.8|104
1748825100000|2025-06-02 00:45:00|48165.9|48145.9|48163.4|48143.4|48213.4|48193.4|48135.9|48115.9|41
1748825400000|2025-06-02 00:50:00|48162.4|48142.4|48143.5|48123.5|48180.6|48160.6|48135.6|48115.6|59
1748825700000|2025-06-02 00:55:00|48146|48126|48150.7|48130.7|48176|48156|48138.5|48118.5|108
1748826000000|2025-06-02 01:00:00|48146|48126|48223.2|48203.2|48223.2|48203.2|48132.1|48112.1|158
1748826300000|2025-06-02 01:05:00|48220.7|48200.7|48275.7|48255.7|48285.7|48265.7|48217.1|48197.1|77
1748826600000|2025-06-02 01:10:00|48283.2|48263.2|48295.8|48275.8|48298.2|48278.2|48268.2|48248.2|46
1748826900000|2025-06-02 01:15:00|48296.8|48276.8|48303.3|48283.3|48360.8|48340.8|48296.8|48276.8|176
1748827200000|2025-06-02 01:20:00|48301.9|48281.9|48378.3|48358.3|48380.8|48360.8|48300.8|48280.8|47
1748827500000|2025-06-02 01:25:00|48380.8|48360.8|48558.3|48538.3|48566.9|48546.9|48379.7|48359.7|104
1748827800000|2025-06-02 01:30:00|48555.8|48535.8|48487.3|48467.3|48594.8|48574.8|48472.3|48452.3|152
1748828100000|2025-06-02 01:35:00|48484.8|48464.8|48500.9|48480.9|48523.4|48503.4|48407.3|48387.3|96
1748828400000|2025-06-02 01:40:00|48498.4|48478.4|48460.9|48440.9|48498.4|48478.4|48435.9|48415.9|64
1748828700000|2025-06-02 01:45:00|48462.3|48442.3|48490.2|48470.2|48544.5|48524.5|48448.4|48428.4|141
1748829000000|2025-06-02 01:50:00|48488.8|48468.8|48381.7|48361.7|48517|48497|48381.7|48361.7|136
1748829300000|2025-06-02 01:55:00|48378.2|48358.2|48413.2|48393.2|48428.2|48408.2|48373.2|48353.2|99
1748829600000|2025-06-02 02:00:00|48418.2|48398.2|48545.7|48525.7|48545.7|48525.7|48418.2|48398.2|57
1748829900000|2025-06-02 02:05:00|48548.2|48528.2|48530.7|48510.7|48571.8|48551.8|48521.4|48501.4|67
1748830200000|2025-06-02 02:10:00|48529.7|48509.7|48553.3|48533.3|48569.3|48549.3|48529.7|48509.7|39
1748830500000|2025-06-02 02:15:00|48554.7|48534.7|48520.8|48500.8|48627.2|48607.2|48520.8|48500.8|66
1748830800000|2025-06-02 02:20:00|48524.4|48504.4|48623.3|48603.3|48628.3|48608.3|48523.3|48503.3|133
1748831100000|2025-06-02 02:25:00|48627.2|48607.2|48613.4|48593.4|48627.2|48607.2|48569.4|48549.4|131
1748831400000|2025-06-02 02:30:00|48615.9|48595.9|48642|48622|48654.5|48634.5|48615.9|48595.9|87
1748831700000|2025-06-02 02:35:00|48640.6|48620.6|48635.9|48615.9|48647|48627|48624.8|48604.8|59
1748832000000|2025-06-02 02:40:00|48634.8|48614.8|48600.9|48580.9|48649.5|48629.5|48598.4|48578.4|69
1748832300000|2025-06-02 02:45:00|48603.8|48583.8|48721|48701|48754.9|48734.9|48603.8|48583.8|107
1748832600000|2025-06-02 02:50:00|48718.5|48698.5|48637.1|48617.1|48723.5|48703.5|48637.1|48617.1|74
1748832900000|2025-06-02 02:55:00|48636|48616|48633.5|48613.5|48636|48616|48603.5|48583.5|40
1748833200000|2025-06-02 03:00:00|48636|48616|48811.1|48791.1|48811.1|48791.1|48633.5|48613.5|128
1748833500000|2025-06-02 03:05:00|48812.5|48792.5|48746.1|48726.1|48838.6|48818.6|48743.6|48723.6|107
1748833800000|2025-06-02 03:10:00|48742.2|48722.2|48716.1|48696.1|48742.2|48722.2|48711.1|48691.1|52
1748834100000|2025-06-02 03:15:00|48717.2|48697.2|48753.6|48733.6|48766.5|48746.5|48717.2|48697.2|45
1748834400000|2025-06-02 03:20:00|48753.7|48733.7|48838.7|48818.7|48863.7|48843.7|48751.2|48731.2|110
1748834700000|2025-06-02 03:25:00|48836.5|48816.5|48736.2|48716.2|48836.5|48816.5|48736.2|48716.2|56
1748835000000|2025-06-02 03:30:00|48735.1|48715.1|48623.7|48603.7|48735.1|48715.1|48573.7|48553.7|160
1748835300000|2025-06-02 03:35:00|48621.2|48601.2|48612.3|48592.3|48658.8|48638.8|48596.2|48576.2|55
1748835600000|2025-06-02 03:40:00|48613.8|48593.8|48673.8|48653.8|48673.8|48653.8|48613.8|48593.8|30
1748835900000|2025-06-02 03:45:00|48669.9|48649.9|48678.8|48658.8|48692.4|48672.4|48638.8|48618.8|36
1748836200000|2025-06-02 03:50:00|48676.3|48656.3|48666.4|48646.4|48678.8|48658.8|48664.2|48644.2|23
1748836500000|2025-06-02 03:55:00|48667.8|48647.8|48711.4|48691.4|48722.5|48702.5|48636.4|48616.4|51
1748836800000|2025-06-02 04:00:00|48713.9|48693.9|48733.9|48713.9|48751.4|48731.4|48711.4|48691.4|43
1748837100000|2025-06-02 04:05:00|48735|48715|48816.4|48796.4|48816.4|48796.4|48721.4|48701.4|144
1748837400000|2025-06-02 04:10:00|48818.9|48798.9|48931.5|48911.5|48946.5|48926.5|48818.9|48798.9|155
1748837700000|2025-06-02 04:15:00|48929|48909|49094|49074|49156.5|49136.5|48914|48894|326
1748838000000|2025-06-02 04:20:00|49096.2|49076.2|48976.5|48956.5|49099|49079|48976.5|48956.5|99
1748838300000|2025-06-02 04:25:00|48974|48954|48960.5|48940.5|48979|48959|48960.5|48940.5|40
1748838600000|2025-06-02 04:30:00|48958|48938|48956.6|48936.6|49002.6|48982.6|48955.5|48935.5|50
1748838900000|2025-06-02 04:35:00|48959.1|48939.1|48940.5|48920.5|48976.6|48956.6|48940.5|48920.5|18
1748839200000|2025-06-02 04:40:00|48939.1|48919.1|48967|48947|49006.6|48986.6|48939.1|48919.1|44
1748839500000|2025-06-02 04:45:00|48964.5|48944.5|48943.1|48923.1|48965.9|48945.9|48919.1|48899.1|23
1748839800000|2025-06-02 04:50:00|48944.2|48924.2|48891.7|48871.7|48944.2|48924.2|48891.7|48871.7|50
1748840100000|2025-06-02 04:55:00|48893.1|48873.1|48902.1|48882.1|48909.2|48889.2|48884.2|48864.2|37
1748840400000|2025-06-02 05:00:00|48900.7|48880.7|48929.3|48909.3|48938.2|48918.2|48889.2|48869.2|67
1748840700000|2025-06-02 05:05:00|48925.7|48905.7|48922.9|48902.9|48941.8|48921.8|48901.8|48881.8|73
1748841000000|2025-06-02 05:10:00|48924.3|48904.3|48940.7|48920.7|48954.3|48934.3|48924.3|48904.3|36
1748841300000|2025-06-02 05:15:00|48939.7|48919.7|48964|48944|48977.6|48957.6|48931.8|48911.8|135
1748841600000|2025-06-02 05:20:00|48965.1|48945.1|49023.7|49003.7|49026.5|49006.5|48965.1|48945.1|52
1748841900000|2025-06-02 05:25:00|49026.2|49006.2|49031.6|49011.6|49069|49049|49026.2|49006.2|98
1748842200000|2025-06-02 05:30:00|49033|49013|48936.6|48916.6|49034.1|49014.1|48911.6|48891.6|78
1748842500000|2025-06-02 05:35:00|48937.7|48917.7|48946.6|48926.6|48975.5|48955.5|48937.7|48917.7|66
1748842800000|2025-06-02 05:40:00|48943.8|48923.8|48991.6|48971.6|49000.6|48980.6|48931.6|48911.6|45
1748843100000|2025-06-02 05:45:00|48994.1|48974.1|48969.2|48949.2|49011.7|48991.7|48954.2|48934.2|59
1748843400000|2025-06-02 05:50:00|48966.7|48946.7|48932.8|48912.8|48980.6|48960.6|48898.1|48878.1|83
1748843700000|2025-06-02 05:55:00|48931.7|48911.7|48893.2|48873.2|48932.8|48912.8|48862.4|48842.4|233
1748844000000|2025-06-02 06:00:00|48891.7|48871.7|48930.3|48910.3|48959.2|48939.2|48891.7|48871.7|90
1748844300000|2025-06-02 06:05:00|48929.3|48909.3|48984.3|48964.3|48984.3|48964.3|48909.3|48889.3|40
1748844600000|2025-06-02 06:10:00|48985.7|48965.7|48972.9|48952.9|48994.3|48974.3|48956.8|48936.8|59
1748844900000|2025-06-02 06:15:00|48971.8|48951.8|48931.8|48911.8|48974.3|48954.3|48851.8|48831.8|214
1748845200000|2025-06-02 06:20:00|48934.3|48914.3|48909.4|48889.4|48957.2|48937.2|48904|48884|78
1748845500000|2025-06-02 06:25:00|48910.5|48890.5|49014.4|48994.4|49016.9|48996.9|48900.8|48880.8|113
1748845800000|2025-06-02 06:30:00|49016.9|48996.9|48976.9|48956.9|49069.4|49049.4|48976.9|48956.9|127
1748846100000|2025-06-02 06:35:00|48975.9|48955.9|48992|48972|49011.9|48991.9|48933.4|48913.4|98
1748846400000|2025-06-02 06:40:00|48989.5|48969.5|49044.5|49024.5|49058.4|49038.4|48974.5|48954.5|49
1748846700000|2025-06-02 06:45:00|49039.5|49019.5|49004.5|48984.5|49039.5|49019.5|48977|48957|53
1748847000000|2025-06-02 06:50:00|49003.4|48983.4|49012|48992|49023.1|49003.1|48984.5|48964.5|37
1748847300000|2025-06-02 06:55:00|49009.5|48989.5|49073.1|49053.1|49073.1|49053.1|49007.1|48987.1|98
1748847600000|2025-06-02 07:00:00|49073.2|49053.2|49222.1|49202.1|49232.1|49212.1|49054.9|49034.9|265
1748847900000|2025-06-02 07:05:00|49221|49201|49340.7|49320.7|49357.1|49337.1|49142.1|49122.1|462
1748848200000|2025-06-02 07:10:00|49342.1|49322.1|49466.8|49446.8|49524|49504|49324.6|49304.6|317
1748848500000|2025-06-02 07:15:00|49469.3|49449.3|49576.5|49556.5|49669|49649|49460|49440|532
1748848800000|2025-06-02 07:20:00|49574.3|49554.3|49634|49614|49686.5|49666.5|49526.5|49506.5|281
1748849100000|2025-06-02 07:25:00|49631.5|49611.5|49545.1|49525.1|49771.2|49751.2|49506.2|49486.2|556
1748849400000|2025-06-02 07:30:00|49547.6|49527.6|49578.7|49558.7|49693.7|49673.7|49526.2|49506.2|201
1748849700000|2025-06-02 07:35:00|49577.3|49557.3|49596.2|49576.2|49608.7|49588.7|49513.7|49493.7|272
1748850000000|2025-06-02 07:40:00|49599.1|49579.1|49559.9|49539.9|49623.7|49603.7|49521.3|49501.3|161
1748850300000|2025-06-02 07:45:00|49560.9|49540.9|49577.7|49557.7|49640.2|49620.2|49549.9|49529.9|492
1748850600000|2025-06-02 07:50:00|49580.2|49560.2|49586.3|49566.3|49655.3|49635.3|49556.3|49536.3|397
1748850900000|2025-06-02 07:55:00|49583.8|49563.8|49554.6|49534.6|49587.1|49567.1|49506|49486|317
1748851200000|2025-06-02 08:00:00|49544.6|49524.6|49472.8|49452.8|49609.3|49589.3|49435|49415|867
1748851500000|2025-06-02 08:05:00|49475|49455|49424.3|49404.3|49493.2|49473.2|49397.8|49377.8|260
1748851800000|2025-06-02 08:10:00|49422.9|49402.9|49343.2|49323.2|49441.8|49421.8|49319.3|49299.3|215
1748852100000|2025-06-02 08:15:00|49344.3|49324.3|49352.9|49332.9|49377.9|49357.9|49330.8|49310.8|149
1748852400000|2025-06-02 08:20:00|49354|49334|49348.6|49328.6|49374.3|49354.3|49313.3|49293.3|169
1748852700000|2025-06-02 08:25:00|49350.1|49330.1|49322.2|49302.2|49363.6|49343.6|49320.8|49300.8|95
1748853000000|2025-06-02 08:30:00|49320.8|49300.8|49356.9|49336.9|49375.8|49355.8|49315.8|49295.8|97
1748853300000|2025-06-02 08:35:00|49358|49338|49415.9|49395.9|49420.9|49400.9|49333.4|49313.4|100
1748853600000|2025-06-02 08:40:00|49412.3|49392.3|49330.9|49310.9|49412.3|49392.3|49330.9|49310.9|57
1748853900000|2025-06-02 08:45:00|49333|49313|49392|49372|49394.5|49374.5|49313.4|49293.4|60
1748854200000|2025-06-02 08:50:00|49388.4|49368.4|49314.9|49294.9|49398.4|49378.4|49314.9|49294.9|143
1748854500000|2025-06-02 08:55:00|49316|49296|49256|49236|49336|49316|49249.9|49229.9|310
1748854800000|2025-06-02 09:00:00|49251|49231|49293.5|49273.5|49331|49311|49223.5|49203.5|199
1748855100000|2025-06-02 09:05:00|49291|49271|49358.5|49338.5|49398.5|49378.5|49291|49271|109
1748855400000|2025-06-02 09:10:00|49361|49341|49334.6|49314.6|49378.5|49358.5|49306.1|49286.1|111
1748855700000|2025-06-02 09:15:00|49337.1|49317.1|49376.1|49356.1|49392.2|49372.2|49337.1|49317.1|73
1748856000000|2025-06-02 09:20:00|49377.2|49357.2|49376.1|49356.1|49387.5|49367.5|49311.1|49291.1|79
1748856300000|2025-06-02 09:25:00|49375|49355|49355.1|49335.1|49381.1|49361.1|49324|49304|136
1748856600000|2025-06-02 09:30:00|49356.1|49336.1|49303.7|49283.7|49372.2|49352.2|49303.7|49283.7|211
1748856900000|2025-06-02 09:35:00|49301.2|49281.2|49311.6|49291.6|49326.6|49306.6|49253.7|49233.7|162
1748857200000|2025-06-02 09:40:00|49306.6|49286.6|49274.1|49254.1|49306.6|49286.6|49259.1|49239.1|83
1748857500000|2025-06-02 09:45:00|49271.6|49251.6|49271.6|49251.6|49306.2|49286.2|49259.1|49239.1|70
1748857800000|2025-06-02 09:50:00|49268|49248|49234.1|49214.1|49268|49248|49231.6|49211.6|65
1748858100000|2025-06-02 09:55:00|49240.2|49220.2|49219.2|49199.2|49249.1|49229.1|49211.7|49191.7|88
1748858400000|2025-06-02 10:00:00|49220.2|49200.2|49277.1|49257.1|49277.1|49257.1|49164.5|49144.5|187
1748858700000|2025-06-02 10:05:00|49274.6|49254.6|49310.7|49290.7|49312.1|49292.1|49263.1|49243.1|68
1748859000000|2025-06-02 10:10:00|49305.7|49285.7|49237.1|49217.1|49305.7|49285.7|49232.1|49212.1|100
1748859300000|2025-06-02 10:15:00|49239.6|49219.6|49182.1|49162.1|49242.1|49222.1|49175.7|49155.7|111
1748859600000|2025-06-02 10:20:00|49180.7|49160.7|49227.2|49207.2|49240.7|49220.7|49173.6|49153.6|70
1748859900000|2025-06-02 10:25:00|49229.7|49209.7|49289.7|49269.7|49289.7|49269.7|49229.7|49209.7|84
1748860200000|2025-06-02 10:30:00|49297.2|49277.2|49226.2|49206.2|49299.7|49279.7|49226.2|49206.2|74
1748860500000|2025-06-02 10:35:00|49224.7|49204.7|49260.1|49240.1|49282.3|49262.3|49205.8|49185.8|46
1748860800000|2025-06-02 10:40:00|49259|49239|49102.3|49082.3|49259|49239|49092.3|49072.3|378
1748861100000|2025-06-02 10:45:00|49104.4|49084.4|48875.9|48855.9|49114.8|49094.8|48872.3|48852.3|529
1748861400000|2025-06-02 10:50:00|48876.9|48856.9|48881.3|48861.3|48986.2|48966.2|48858.4|48838.4|388
1748861700000|2025-06-02 10:55:00|48882.3|48862.3|48886.3|48866.3|48894.5|48874.5|48713.4|48693.4|391
1748862000000|2025-06-02 11:00:00|48874.2|48854.2|48965.6|48945.6|48965.6|48945.6|48852.4|48832.4|169
1748862300000|2025-06-02 11:05:00|48967|48947|48976|48956|48993.1|48973.1|48937|48917|90
1748862600000|2025-06-02 11:10:00|48974.6|48954.6|48972.1|48952.1|48998.1|48978.1|48956|48936|113
1748862900000|2025-06-02 11:15:00|48974.6|48954.6|49007.1|48987.1|49019.6|48999.6|48967.1|48947.1|82
1748863200000|2025-06-02 11:20:00|49009.6|48989.6|49034.6|49014.6|49063.2|49043.2|49009.6|48989.6|111
1748863500000|2025-06-02 11:25:00|49039.6|49019.6|48959.7|48939.7|49048.6|49028.6|48959.7|48939.7|180
1748863800000|2025-06-02 11:30:00|48963.2|48943.2|48982.2|48962.2|49023.2|49003.2|48913.2|48893.2|121
1748864100000|2025-06-02 11:35:00|48981.1|48961.1|49072.2|49052.2|49077.2|49057.2|48981.1|48961.1|81
1748864400000|2025-06-02 11:40:00|49068.7|49048.7|49054.7|49034.7|49096.9|49076.9|49046.2|49026.2|115
1748864700000|2025-06-02 11:45:00|49057.2|49037.2|49049.8|49029.8|49090.8|49070.8|49049.8|49029.8|101
1748865000000|2025-06-02 11:50:00|49049.1|49029.1|49022.3|49002.3|49049.1|49029.1|49001.2|48981.2|105
1748865300000|2025-06-02 11:55:00|49025.2|49005.2|49074.8|49054.8|49101.9|49081.9|49025.2|49005.2|239
1748865600000|2025-06-02 12:00:00|49076.3|49056.3|49097.7|49077.7|49156.3|49136.3|49076.3|49056.3|291
1748865900000|2025-06-02 12:05:00|49100.2|49080.2|49250.3|49230.3|49276.3|49256.3|49095.2|49075.2|333
1748866200000|2025-06-02 12:10:00|49256.3|49236.3|49255.3|49235.3|49365.3|49345.3|49184.2|49164.2|435
1748866500000|2025-06-02 12:15:00|49258.8|49238.8|49322.4|49302.4|49343.9|49323.9|49258.8|49238.8|157
1748866800000|2025-06-02 12:20:00|49327.4|49307.4|49354.6|49334.6|49410|49390|49301.4|49281.4|376
1748867100000|2025-06-02 12:25:00|49357.1|49337.1|49302.5|49282.5|49427.1|49407.1|49298.9|49278.9|303
1748867400000|2025-06-02 12:30:00|49303.6|49283.6|49276.5|49256.5|49370|49350|49270|49250|194
1748867700000|2025-06-02 12:35:00|49275|49255|49218.6|49198.6|49290|49270|49205|49185|213
1748868000000|2025-06-02 12:40:00|49221.1|49201.1|49220.1|49200.1|49278.6|49258.6|49220.1|49200.1|269
1748868300000|2025-06-02 12:45:00|49219|49199|49227.6|49207.6|49235.1|49215.1|49190.1|49170.1|346
1748868600000|2025-06-02 12:50:00|49231.5|49211.5|49189.1|49169.1|49275.1|49255.1|49189.1|49169.1|225
1748868900000|2025-06-02 12:55:00|49186.6|49166.6|49128|49108|49186.6|49166.6|49102|49082|255
1748869200000|2025-06-02 13:00:00|49130.5|49110.5|49240.6|49220.6|49295.6|49275.6|49130.5|49110.5|237
1748869500000|2025-06-02 13:05:00|49233.1|49213.1|49265.6|49245.6|49275.6|49255.6|49197|49177|212
1748869800000|2025-06-02 13:10:00|49268.1|49248.1|49343.1|49323.1|49345.6|49325.6|49268.1|49248.1|197
1748870100000|2025-06-02 13:15:00|49345.2|49325.2|49283.1|49263.1|49388.1|49368.1|49218.1|49198.1|224
1748870400000|2025-06-02 13:20:00|49282.1|49262.1|49180.7|49160.7|49282.8|49262.8|49180.7|49160.7|138
1748870700000|2025-06-02 13:25:00|49178.2|49158.2|49068.2|49048.2|49178.2|49158.2|49015|48995|536
1748871000000|2025-06-02 13:30:00|49075.7|49055.7|48992.9|48972.9|49086.8|49066.8|48965|48945|620
1748871300000|2025-06-02 13:35:00|48988.6|48968.6|48975.1|48955.1|49059|49039|48889|48869|449
1748871600000|2025-06-02 13:40:00|48972.6|48952.6|49068.7|49048.7|49096.5|49076.5|48926.5|48906.5|300
1748871900000|2025-06-02 13:45:00|49066.2|49046.2|49009.1|48989.1|49101.5|49081.5|48974.1|48954.1|344
1748872200000|2025-06-02 13:50:00|49008|48988|49116.6|49096.6|49116.6|49096.6|48981.6|48961.6|202
1748872500000|2025-06-02 13:55:00|49117.6|49097.6|49166.6|49146.6|49180.2|49160.2|49109.5|49089.5|309
1748872800000|2025-06-02 14:00:00|49170.2|49150.2|49127|49107|49207.7|49187.7|49091.6|49071.6|600
1748873100000|2025-06-02 14:05:00|49128.1|49108.1|49072|49052|49138.1|49118.1|49068.1|49048.1|236
1748873400000|2025-06-02 14:10:00|49071|49051|49184.2|49164.2|49203.8|49183.8|49051.7|49031.7|316
1748873700000|2025-06-02 14:15:00|49183.1|49163.1|49195.3|49175.3|49207.8|49187.8|49155.6|49135.6|160
1748874000000|2025-06-02 14:20:00|49200.3|49180.3|49205.7|49185.7|49227.8|49207.8|49184.2|49164.2|185
1748874300000|2025-06-02 14:25:00|49207.8|49187.8|49291.8|49271.8|49314.3|49294.3|49206.4|49186.4|197
1748874600000|2025-06-02 14:30:00|49292.8|49272.8|49408.9|49388.9|49417.5|49397.5|49259.3|49239.3|508
1748874900000|2025-06-02 14:35:00|49412.5|49392.5|49369|49349|49460|49440|49354|49334|501
1748875200000|2025-06-02 14:40:00|49370|49350|49402.9|49382.9|49421.5|49401.5|49294.3|49274.3|235
1748875500000|2025-06-02 14:45:00|49397.9|49377.9|49319|49299|49411.5|49391.5|49319|49299|212
1748875800000|2025-06-02 14:50:00|49315.5|49295.5|49324|49304|49341.5|49321.5|49269|49249|194
1748876100000|2025-06-02 14:55:00|49326.5|49306.5|49251.6|49231.6|49326.6|49306.6|49238|49218|150
1748876400000|2025-06-02 15:00:00|49254.1|49234.1|49284.1|49264.1|49289.1|49269.1|49226.6|49206.6|234
1748876700000|2025-06-02 15:05:00|49285.2|49265.2|49234.8|49214.8|49326.6|49306.6|49195.9|49175.9|231
1748877000000|2025-06-02 15:10:00|49237.7|49217.7|49256.7|49236.7|49287.7|49267.7|49237.7|49217.7|137
1748877300000|2025-06-02 15:15:00|49257.7|49237.7|49274.9|49254.9|49274.9|49254.9|49196.7|49176.7|396
1748877600000|2025-06-02 15:20:00|49276.3|49256.3|49229.2|49209.2|49291.3|49271.3|49229.2|49209.2|171
1748877900000|2025-06-02 15:25:00|49232.8|49212.8|49236.4|49216.4|49241.4|49221.4|49163.2|49143.2|263
1748878200000|2025-06-02 15:30:00|49233.9|49213.9|49081.4|49061.4|49233.9|49213.9|49071.4|49051.4|390
1748878500000|2025-06-02 15:35:00|49080.3|49060.3|49037.5|49017.5|49080.3|49060.3|49010.3|48990.3|408
1748878800000|2025-06-02 15:40:00|49038.5|49018.5|49105.4|49085.4|49146.4|49126.4|49037.5|49017.5|122
1748879100000|2025-06-02 15:45:00|49104|49084|48994.4|48974.4|49105.4|49085.4|48991.9|48971.9|479
1748879400000|2025-06-02 15:50:00|48993.3|48973.3|48964.4|48944.4|48999.4|48979.4|48941.9|48921.9|298
1748879700000|2025-06-02 15:55:00|48959.4|48939.4|48924.4|48904.4|48964.4|48944.4|48920.5|48900.5|334
1748880000000|2025-06-02 16:00:00|48926.9|48906.9|48821.9|48801.9|48931.9|48911.9|48770.5|48750.5|385
1748880300000|2025-06-02 16:05:00|48823|48803|48757|48737|48828|48808|48698.4|48678.4|413
1748880600000|2025-06-02 16:10:00|48758|48738|48668.4|48648.4|48772|48752|48668.4|48648.4|254
1748880900000|2025-06-02 16:15:00|48662.4|48642.4|48706.6|48686.6|48733.5|48713.5|48649.5|48629.5|220
1748881200000|2025-06-02 16:20:00|48707.7|48687.7|48748.1|48728.1|48751.7|48731.7|48661|48641|204
1748881500000|2025-06-02 16:25:00|48745.6|48725.6|48731.7|48711.7|48745.6|48725.6|48706.7|48686.7|168
1748881800000|2025-06-02 16:30:00|48734.2|48714.2|48804.2|48784.2|48806.7|48786.7|48731.7|48711.7|240
1748882100000|2025-06-02 16:35:00|48809.2|48789.2|48821.8|48801.8|48841.8|48821.8|48804.2|48784.2|197
1748882400000|2025-06-02 16:40:00|48822.8|48802.8|48826.8|48806.8|48829.3|48809.3|48791.8|48771.8|238
1748882700000|2025-06-02 16:45:00|48827.8|48807.8|48844.3|48824.3|48870.4|48850.4|48826.8|48806.8|281
1748883000000|2025-06-02 16:50:00|48846.8|48826.8|48837.2|48817.2|48852.9|48832.9|48814.7|48794.7|251
1748883300000|2025-06-02 16:55:00|48833.7|48813.7|48893.3|48873.3|48903.7|48883.7|48833.7|48813.7|952
1748883600000|2025-06-02 17:00:00|48894.8|48874.8|48862.3|48842.3|48901.2|48881.2|48852.3|48832.3|303
1748883900000|2025-06-02 17:05:00|48863.7|48843.7|48867.3|48847.3|48889.8|48869.8|48862.3|48842.3|139
1748884200000|2025-06-02 17:10:00|48865.9|48845.9|48834.8|48814.8|48865.9|48845.9|48834.8|48814.8|82
1748884500000|2025-06-02 17:15:00|48839.8|48819.8|48859.9|48839.9|48864.9|48844.9|48839.8|48819.8|106
1748884800000|2025-06-02 17:20:00|48857.4|48837.4|48841.7|48821.7|48857.4|48837.4|48827.4|48807.4|188
1748885100000|2025-06-02 17:25:00|48835.3|48815.3|48835.3|48815.3|48835.3|48815.3|48817.8|48797.8|96
1748885400000|2025-06-02 17:30:00|48840.3|48820.3|48910.3|48890.3|48912.8|48892.8|48840.3|48820.3|93
1748885700000|2025-06-02 17:35:00|48909.3|48889.3|48822.9|48802.9|48909.3|48889.3|48822.9|48802.9|108
1748886000000|2025-06-02 17:40:00|48825.4|48805.4|48810.4|48790.4|48832.9|48812.9|48810.4|48790.4|62
1748886300000|2025-06-02 17:45:00|48817.9|48797.9|48892.9|48872.9|48896.5|48876.5|48817.9|48797.9|62
1748886600000|2025-06-02 17:50:00|48884.4|48864.4|48837.9|48817.9|48884.4|48864.4|48827.9|48807.9|65
1748886900000|2025-06-02 17:55:00|48839|48819|48855.5|48835.5|48865.5|48845.5|48839|48819|72
1748887200000|2025-06-02 18:00:00|48854.4|48834.4|48820.5|48800.5|48860.5|48840.5|48816.6|48796.6|54
1748887500000|2025-06-02 18:05:00|48821.6|48801.6|48782|48762|48838|48818|48778|48758|103
1748887800000|2025-06-02 18:10:00|48778|48758|48788.1|48768.1|48788.1|48768.1|48750.2|48730.2|144
1748888100000|2025-06-02 18:15:00|48790.6|48770.6|48800.6|48780.6|48809.5|48789.5|48787|48767|48
1748888400000|2025-06-02 18:20:00|48799.5|48779.5|48773.1|48753.1|48799.5|48779.5|48768.1|48748.1|38
1748888700000|2025-06-02 18:25:00|48775.6|48755.6|48808.1|48788.1|48810.6|48790.6|48775.6|48755.6|40
1748889000000|2025-06-02 18:30:00|48803.1|48783.1|48803.6|48783.6|48814.6|48794.6|48797.8|48777.8|54
1748889300000|2025-06-02 18:35:00|48802.1|48782.1|48814.3|48794.3|48814.3|48794.3|48793.2|48773.2|16
1748889600000|2025-06-02 18:40:00|48811.1|48791.1|48826.8|48806.8|48835.3|48815.3|48800.3|48780.3|70
1748889900000|2025-06-02 18:45:00|48825.7|48805.7|48826.8|48806.8|48830.4|48810.4|48821.4|48801.4|34
1748890200000|2025-06-02 18:50:00|48825.4|48805.4|48840.4|48820.4|48850.4|48830.4|48825.4|48805.4|44
1748890500000|2025-06-02 18:55:00|48841.8|48821.8|48830.4|48810.4|48847.9|48827.9|48825.4|48805.4|41
1748890800000|2025-06-02 19:00:00|48831.5|48811.5|48815.5|48795.5|48855.4|48835.4|48815.5|48795.5|56
1748891100000|2025-06-02 19:05:00|48820.5|48800.5|48858|48838|48871.9|48851.9|48819|48799|29
1748891400000|2025-06-02 19:10:00|48855.5|48835.5|48850.5|48830.5|48855.5|48835.5|48839.4|48819.4|28
1748891700000|2025-06-02 19:15:00|48853|48833|48863|48843|48863|48843|48845.5|48825.5|26
1748892000000|2025-06-02 19:20:00|48864.1|48844.1|48880.6|48860.6|48880.6|48860.6|48842|48822|46
1748892300000|2025-06-02 19:25:00|48879.5|48859.5|48872|48852|48879.5|48859.5|48863.1|48843.1|26
1748892600000|2025-06-02 19:30:00|48875.6|48855.6|48885.6|48865.6|48895.6|48875.6|48864.6|48844.6|40
1748892900000|2025-06-02 19:35:00|48881.7|48861.7|48885.7|48865.7|48885.7|48865.7|48880.6|48860.6|19
1748893200000|2025-06-02 19:40:00|48883.2|48863.2|48888.2|48868.2|48888.2|48868.2|48875.7|48855.7|14
1748893500000|2025-06-02 19:45:00|48885.7|48865.7|48869.7|48849.7|48885.7|48865.7|48869.7|48849.7|56
1748893800000|2025-06-02 19:50:00|48872.2|48852.2|48875.7|48855.7|48885.7|48865.7|48865.7|48845.7|50
1748894100000|2025-06-02 19:55:00|48876.8|48856.8|48870.8|48850.8|48880.7|48860.7|48834.3|48814.3|89
1748894400000|2025-06-02 20:00:00|48869.7|48849.7|48863.3|48843.3|48870.8|48850.8|48850.8|48830.8|68
1748894700000|2025-06-02 20:05:00|48860.8|48840.8|48848.3|48828.3|48866.9|48846.9|48818.3|48798.3|97
1748895000000|2025-06-02 20:10:00|48853.3|48833.3|48880.8|48860.8|48880.8|48860.8|48853.3|48833.3|29
1748895300000|2025-06-02 20:15:00|48880.9|48860.9|48895.9|48875.9|48908.4|48888.4|48880.9|48860.9|21
1748895600000|2025-06-02 20:20:00|48894.8|48874.8|48877|48857|48898.8|48878.8|48877|48857|12
1748895900000|2025-06-02 20:25:00|48879.5|48859.5|48874.5|48854.5|48885.9|48865.9|48874.5|48854.5|18
1748896200000|2025-06-02 20:30:00|48870.9|48850.9|48861|48841|48870.9|48850.9|48861|48841|14
1748896500000|2025-06-02 20:35:00|48862|48842|48893.5|48873.5|48898.5|48878.5|48862|48842|27
1748896800000|2025-06-02 20:40:00|48891|48871|48891|48871|48898.5|48878.5|48888.5|48868.5|6
1748897100000|2025-06-02 20:45:00|48888.5|48868.5|48872.1|48852.1|48891|48871|48872.1|48852.1|8
1748897400000|2025-06-02 20:50:00|48868.6|48848.6|48880.7|48860.7|48881.7|48861.7|48868.6|48848.6|13
1748897700000|2025-06-02 20:55:00|48883.2|48863.2|48871.1|48851.1|48897.1|48877.1|48871.1|48851.1|39
1748901600000|2025-06-02 22:00:00|48813.9|48793.9|48756.5|48736.5|48815|48795|48751.5|48731.5|51
1748901900000|2025-06-02 22:05:00|48754|48734|48759|48739|48770|48750|48712.5|48692.5|33
1748902200000|2025-06-02 22:10:00|48761.5|48741.5|48743|48723|48761.5|48741.5|48721.5|48701.5|8
1748902500000|2025-06-02 22:15:00|48741.5|48721.5|48726.6|48706.6|48742.6|48722.6|48721.5|48701.5|17
1748902800000|2025-06-02 22:20:00|48728|48708|48739.1|48719.1|48740.1|48720.1|48716.6|48696.6|10
1748903100000|2025-06-02 22:25:00|48746.6|48726.6|48744.1|48724.1|48756.6|48736.6|48744.1|48724.1|7
1748903400000|2025-06-02 22:30:00|48749.1|48729.1|48784.1|48764.1|48804.1|48784.1|48749.1|48729.1|24
1748903700000|2025-06-02 22:35:00|48786.6|48766.6|48782.7|48762.7|48788.7|48768.7|48766.7|48746.7|10
1748904000000|2025-06-02 22:40:00|48783.8|48763.8|48779.2|48759.2|48814.2|48794.2|48771.7|48751.7|14
1748904300000|2025-06-02 22:45:00|48778.1|48758.1|48769.2|48749.2|48779.2|48759.2|48756.7|48736.7|8
1748904600000|2025-06-02 22:50:00|48772.4|48752.4|48791.8|48771.8|48801.7|48781.7|48772.4|48752.4|8
1748904900000|2025-06-02 22:55:00|48790.3|48770.3|48791.8|48771.8|48794.3|48774.3|48789.3|48769.3|8
1748905200000|2025-06-02 23:00:00|48794.3|48774.3|48802.9|48782.9|48809.3|48789.3|48789.3|48769.3|31
1748905500000|2025-06-02 23:05:00|48803.9|48783.9|48805.8|48785.8|48814.3|48794.3|48800.8|48780.8|10
1748905800000|2025-06-02 23:10:00|48806.8|48786.8|48805.8|48785.8|48806.8|48786.8|48805.8|48785.8|0
1748906100000|2025-06-02 23:15:00|48804.8|48784.8|48791.9|48771.9|48806.9|48786.9|48789.4|48769.4|19
1748906400000|2025-06-02 23:20:00|48795.4|48775.4|48791.9|48771.9|48799.4|48779.4|48784|48764|27
1748906700000|2025-06-02 23:25:00|48793|48773|48804.4|48784.4|48804.4|48784.4|48786.9|48766.9|33
1748907000000|2025-06-02 23:30:00|48803.4|48783.4|48748.4|48728.4|48803.4|48783.4|48748.4|48728.4|43
1748907300000|2025-06-02 23:35:00|48747|48727|48779.5|48759.5|48779.5|48759.5|48729.5|48709.5|16
1748907600000|2025-06-02 23:40:00|48780.6|48760.6|48814.5|48794.5|48814.5|48794.5|48780.6|48760.6|17
1748907900000|2025-06-02 23:45:00|48818.1|48798.1|48837.1|48817.1|48846.7|48826.7|48802|48782|37
1748908200000|2025-06-02 23:50:00|48834.6|48814.6|48799.6|48779.6|48842.1|48822.1|48798.5|48778.5|30
1748908500000|2025-06-02 23:55:00|48800.6|48780.6|48806.1|48786.1|48812.1|48792.1|48793.5|48773.5|12
1748908800000|2025-06-03 00:00:00|48803.6|48783.6|48672.1|48652.1|48809.6|48789.6|48664.2|48644.2|75
1748909100000|2025-06-03 00:05:00|48674.6|48654.6|48684.7|48664.7|48689.6|48669.6|48652.2|48632.2|55
1748909400000|2025-06-03 00:10:00|48689.7|48669.7|48674.7|48654.7|48697.2|48677.2|48657.6|48637.6|42
1748909700000|2025-06-03 00:15:00|48669.7|48649.7|48671.2|48651.2|48684.7|48664.7|48652.2|48632.2|107
1748910000000|2025-06-03 00:20:00|48669.7|48649.7|48666.2|48646.2|48684.7|48664.7|48666.2|48646.2|21
1748910300000|2025-06-03 00:25:00|48667.3|48647.3|48612.3|48592.3|48677.3|48657.3|48609.8|48589.8|76
1748910600000|2025-06-03 00:30:00|48614.4|48594.4|48654.8|48634.8|48667.3|48647.3|48614.4|48594.4|57
1748910900000|2025-06-03 00:35:00|48652.3|48632.3|48601.3|48581.3|48652.3|48632.3|48589.8|48569.8|36
1748911200000|2025-06-03 00:40:00|48598.8|48578.8|48627.4|48607.4|48629.9|48609.9|48584.9|48564.9|54
1748911500000|2025-06-03 00:45:00|48629.9|48609.9|48552.4|48532.4|48633.4|48613.4|48534.9|48514.9|60
1748911800000|2025-06-03 00:50:00|48553.9|48533.9|48575.3|48555.3|48592.8|48572.8|48534.9|48514.9|111
1748912100000|2025-06-03 00:55:00|48573.2|48553.2|48548.9|48528.9|48581.4|48561.4|48535.4|48515.4|64
1748912400000|2025-06-03 01:00:00|48547.9|48527.9|48551|48531|48742.5|48722.5|48525.8|48505.8|584
1748912700000|2025-06-03 01:05:00|48547.5|48527.5|48554|48534|48572.5|48552.5|48517.5|48497.5|169
1748913000000|2025-06-03 01:10:00|48551.5|48531.5|48545.4|48525.4|48577.9|48557.9|48524|48504|47
1748913300000|2025-06-03 01:15:00|48546.5|48526.5|48416.5|48396.5|48548|48528|48389|48369|275
1748913600000|2025-06-03 01:20:00|48419.4|48399.4|48388|48368|48465.5|48445.5|48370.5|48350.5|204
1748913900000|2025-06-03 01:25:00|48389.5|48369.5|48250.9|48230.9|48404.1|48384.1|48250.9|48230.9|305
1748914200000|2025-06-03 01:30:00|48249.5|48229.5|48246|48226|48286|48266|48113.5|48093.5|388
1748914500000|2025-06-03 01:35:00|48242.4|48222.4|48225.4|48205.4|48321|48301|48186|48166|112
1748914800000|2025-06-03 01:40:00|48224.3|48204.3|48097.1|48077.1|48241|48221|48063.9|48043.9|235
1748915100000|2025-06-03 01:45:00|48098.5|48078.5|48053.6|48033.6|48098.5|48078.5|47964.6|47944.6|288
1748915400000|2025-06-03 01:50:00|48048.6|48028.6|48073.2|48053.2|48106.1|48086.1|47915.7|47895.7|254
1748915700000|2025-06-03 01:55:00|48072.1|48052.1|48070.7|48050.7|48074.6|48054.6|48015.7|47995.7|81
1748916000000|2025-06-03 02:00:00|48069.7|48049.7|48028.2|48008.2|48088.2|48068.2|47990.7|47970.7|95
1748916300000|2025-06-03 02:05:00|48027.2|48007.2|47911.2|47891.2|48033.3|48013.3|47911.2|47891.2|240
1748916600000|2025-06-03 02:10:00|47910.1|47890.1|47964.7|47944.7|47964.7|47944.7|47870.4|47850.4|263
1748916900000|2025-06-03 02:15:00|47962.2|47942.2|47984.8|47964.8|47990.8|47970.8|47924.8|47904.8|68
1748917200000|2025-06-03 02:20:00|47973.3|47953.3|47967.3|47947.3|47985.8|47965.8|47942.3|47922.3|46
1748917500000|2025-06-03 02:25:00|47969.8|47949.8|47927.3|47907.3|47969.8|47949.8|47913.8|47893.8|82
1748917800000|2025-06-03 02:30:00|47929.8|47909.8|47886.3|47866.3|47929.8|47909.8|47866.3|47846.3|72
1748918100000|2025-06-03 02:35:00|47881.3|47861.3|47918.8|47898.8|47926.3|47906.3|47881.3|47861.3|42
1748918400000|2025-06-03 02:40:00|47917.8|47897.8|47946.4|47926.4|47946.4|47926.4|47857.2|47837.2|74
1748918700000|2025-06-03 02:45:00|47941.4|47921.4|47936.4|47916.4|47941.4|47921.4|47901.4|47881.4|47
1748919000000|2025-06-03 02:50:00|47935.4|47915.4|47957.5|47937.5|48021|48001|47931.4|47911.4|125
1748919300000|2025-06-03 02:55:00|47956|47936|47917.1|47897.1|47958.5|47938.5|47876|47856|84
1748919600000|2025-06-03 03:00:00|47915.6|47895.6|47944.6|47924.6|47958.6|47938.6|47909.6|47889.6|71
1748919900000|2025-06-03 03:05:00|47952.1|47932.1|47858.6|47838.6|47956.1|47936.1|47846.1|47826.1|91
1748920200000|2025-06-03 03:10:00|47859|47839|47850.5|47830.5|47867.6|47847.6|47766.5|47746.5|156
1748920500000|2025-06-03 03:15:00|47849|47829|47847.6|47827.6|47914.1|47894.1|47831.6|47811.6|190
1748920800000|2025-06-03 03:20:00|47846.6|47826.6|47836.6|47816.6|47846.6|47826.6|47831.6|47811.6|39
1748921100000|2025-06-03 03:25:00|47835.6|47815.6|47838.1|47818.1|47862.7|47842.7|47821.6|47801.6|74
1748921400000|2025-06-03 03:30:00|47845.6|47825.6|47841.7|47821.7|47915.2|47895.2|47811.7|47791.7|129
1748921700000|2025-06-03 03:35:00|47844.6|47824.6|47834.2|47814.2|47859.2|47839.2|47834.2|47814.2|49
1748922000000|2025-06-03 03:40:00|47833.2|47813.2|47816.7|47796.7|47833.2|47813.2|47793.2|47773.2|36
1748922300000|2025-06-03 03:45:00|47821.7|47801.7|47760.3|47740.3|47821.7|47801.7|47736.7|47716.7|82
1748922600000|2025-06-03 03:50:00|47761.8|47741.8|47734.3|47714.3|47765.3|47745.3|47709.3|47689.3|90
1748922900000|2025-06-03 03:55:00|47735.3|47715.3|47718.7|47698.7|47740.7|47720.7|47704.3|47684.3|52
1748923200000|2025-06-03 04:00:00|47716.2|47696.2|47689.8|47669.8|47735.8|47715.8|47675.8|47655.8|107
1748923500000|2025-06-03 04:05:00|47692.3|47672.3|47713.7|47693.7|47715.2|47695.2|47692.3|47672.3|36
1748923800000|2025-06-03 04:10:00|47710.2|47690.2|47654.8|47634.8|47710.2|47690.2|47649.8|47629.8|133
1748924100000|2025-06-03 04:15:00|47652.3|47632.3|47652.3|47632.3|47692.3|47672.3|47649.8|47629.8|90
1748924400000|2025-06-03 04:20:00|47662.3|47642.3|47647.8|47627.8|47667.3|47647.3|47645.3|47625.3|137
1748924700000|2025-06-03 04:25:00|47646.3|47626.3|47631.4|47611.4|47650.3|47630.3|47620.3|47600.3|63
1748925000000|2025-06-03 04:30:00|47632.8|47612.8|47620.4|47600.4|47632.8|47612.8|47590.3|47570.3|87
1748925300000|2025-06-03 04:35:00|47617.9|47597.9|47600.4|47580.4|47625.4|47605.4|47600.4|47580.4|70
1748925600000|2025-06-03 04:40:00|47598.9|47578.9|47645.4|47625.4|47645.4|47625.4|47586.4|47566.4|63
1748925900000|2025-06-03 04:45:00|47644.4|47624.4|47655.4|47635.4|47660.4|47640.4|47635.4|47615.4|29
1748926200000|2025-06-03 04:50:00|47654.4|47634.4|47633|47613|47655.4|47635.4|47628|47608|36
1748926500000|2025-06-03 04:55:00|47631.5|47611.5|47660.5|47640.5|47660.5|47640.5|47630.5|47610.5|84
1748926800000|2025-06-03 05:00:00|47663|47643|47633|47613|47670.5|47650.5|47629.9|47609.9|189
1748927100000|2025-06-03 05:05:00|47635.5|47615.5|47688.1|47668.1|47694.5|47674.5|47635.5|47615.5|77
1748927400000|2025-06-03 05:10:00|47685.6|47665.6|47700.6|47680.6|47703.1|47683.1|47670.6|47650.6|78
1748927700000|2025-06-03 05:15:00|47710.6|47690.6|47678.1|47658.1|47713.1|47693.1|47659.6|47639.6|97
1748928000000|2025-06-03 05:20:00|47679.2|47659.2|47664.2|47644.2|47685.6|47665.6|47660.6|47640.6|55
1748928300000|2025-06-03 05:25:00|47665.6|47645.6|47659.2|47639.2|47668.2|47648.2|47640.7|47620.7|144
1748928600000|2025-06-03 05:30:00|47656.7|47636.7|47569.7|47549.7|47657.6|47637.6|47510.1|47490.1|224
1748928900000|2025-06-03 05:35:00|47566.6|47546.6|47661.2|47641.2|47666.2|47646.2|47561.1|47541.1|192
1748929200000|2025-06-03 05:40:00|47658.7|47638.7|47745.8|47725.8|47762.2|47742.2|47658.7|47638.7|173
1748929500000|2025-06-03 05:45:00|47750.8|47730.8|47765.8|47745.8|47770.8|47750.8|47730.8|47710.8|120
1748929800000|2025-06-03 05:50:00|47764.3|47744.3|47800.8|47780.8|47800.8|47780.8|47742.3|47722.3|106
1748930100000|2025-06-03 05:55:00|47798.3|47778.3|47748.3|47728.3|47803.3|47783.3|47747.3|47727.3|133
1748930400000|2025-06-03 06:00:00|47752.7|47732.7|47755.9|47735.9|47774.4|47754.4|47725.9|47705.9|60
1748930700000|2025-06-03 06:05:00|47753.4|47733.4|47675.9|47655.9|47753.4|47733.4|47674.9|47654.9|64
1748931000000|2025-06-03 06:10:00|47676.9|47656.9|47648.4|47628.4|47678.4|47658.4|47630.9|47610.9|76
1748931300000|2025-06-03 06:15:00|47645.9|47625.9|47723.5|47703.5|47727.4|47707.4|47643.4|47623.4|49
1748931600000|2025-06-03 06:20:00|47726|47706|47758.5|47738.5|47767.5|47747.5|47693.1|47673.1|136
1748931900000|2025-06-03 06:25:00|47760|47740|47707.1|47687.1|47761|47741|47702.5|47682.5|62
1748932200000|2025-06-03 06:30:00|47718.1|47698.1|47636.1|47616.1|47723.5|47703.5|47630|47610|64
1748932500000|2025-06-03 06:35:00|47638.6|47618.6|47668.6|47648.6|47677.5|47657.5|47638.6|47618.6|25
1748932800000|2025-06-03 06:40:00|47662.1|47642.1|47641.1|47621.1|47668.6|47648.6|47613.6|47593.6|46
1748933100000|2025-06-03 06:45:00|47642.1|47622.1|47657.2|47637.2|47703.6|47683.6|47641.1|47621.1|52
1748933400000|2025-06-03 06:50:00|47656.1|47636.1|47736.2|47716.2|47738.7|47718.7|47656.1|47636.1|50
1748933700000|2025-06-03 06:55:00|47733.2|47713.2|47776.2|47756.2|47788.7|47768.7|47711.2|47691.2|114
1748934000000|2025-06-03 07:00:00|47773.7|47753.7|47793.7|47773.7|47843.3|47823.3|47738.3|47718.3|247
1748934300000|2025-06-03 07:05:00|47791.2|47771.2|47771.3|47751.3|47796.2|47776.2|47736.2|47716.2|144
1748934600000|2025-06-03 07:10:00|47776.3|47756.3|47715.9|47695.9|47801.9|47781.9|47713.4|47693.4|159
1748934900000|2025-06-03 07:15:00|47718.4|47698.4|47668.4|47648.4|47733.4|47713.4|47655.9|47635.9|93
1748935200000|2025-06-03 07:20:00|47666.9|47646.9|47644.9|47624.9|47669.9|47649.9|47619.9|47599.9|89
1748935500000|2025-06-03 07:25:00|47643.4|47623.4|47635.9|47615.9|47658.4|47638.4|47618.4|47598.4|77
1748935800000|2025-06-03 07:30:00|47638.4|47618.4|47731|47711|47733.5|47713.5|47633.4|47613.4|84
1748936100000|2025-06-03 07:35:00|47723.5|47703.5|47716|47696|47729.5|47709.5|47696|47676|57
1748936400000|2025-06-03 07:40:00|47708.9|47688.9|47746|47726|47780|47760|47701|47681|69
1748936700000|2025-06-03 07:45:00|47747.1|47727.1|47726.1|47706.1|47783.5|47763.5|47726.1|47706.1|42
1748937000000|2025-06-03 07:50:00|47719|47699|47778.6|47758.6|47793.6|47773.6|47702.1|47682.1|66
1748937300000|2025-06-03 07:55:00|47781.1|47761.1|47786.1|47766.1|47793.6|47773.6|47763.6|47743.6|46
1748937600000|2025-06-03 08:00:00|47787.2|47767.2|47746.1|47726.1|47836.1|47816.1|47676.1|47656.1|203
1748937900000|2025-06-03 08:05:00|47748.6|47728.6|47761.2|47741.2|47828.7|47808.7|47748.6|47728.6|81
1748938200000|2025-06-03 08:10:00|47756.2|47736.2|47695.2|47675.2|47756.2|47736.2|47675.2|47655.2|63
1748938500000|2025-06-03 08:15:00|47696.2|47676.2|47705.2|47685.2|47728.1|47708.1|47688.7|47668.7|96
1748938800000|2025-06-03 08:20:00|47702.3|47682.3|47700.2|47680.2|47731.2|47711.2|47696.2|47676.2|94
1748939100000|2025-06-03 08:25:00|47698.8|47678.8|47688.8|47668.8|47733.8|47713.8|47688.8|47668.8|89
1748939400000|2025-06-03 08:30:00|47694.8|47674.8|47764.9|47744.9|47764.9|47744.9|47694.8|47674.8|47
1748939700000|2025-06-03 08:35:00|47763.8|47743.8|47795.3|47775.3|47811.3|47791.3|47761.3|47741.3|55
1748940000000|2025-06-03 08:40:00|47798.4|47778.4|47762.4|47742.4|47813.9|47793.9|47762.4|47742.4|42
1748940300000|2025-06-03 08:45:00|47758.9|47738.9|47741.4|47721.4|47758.9|47738.9|47710.8|47690.8|58
1748940600000|2025-06-03 08:50:00|47743.9|47723.9|47798.9|47778.9|47798.9|47778.9|47743.9|47723.9|38
1748940900000|2025-06-03 08:55:00|47797.9|47777.9|47774|47754|47803.9|47783.9|47759|47739|57
1748941200000|2025-06-03 09:00:00|47776.5|47756.5|47784|47764|47796.5|47776.5|47764|47744|69
1748941500000|2025-06-03 09:05:00|47789|47769|47799|47779|47822.6|47802.6|47784|47764|74
1748941800000|2025-06-03 09:10:00|47796.5|47776.5|47824.1|47804.1|47839.1|47819.1|47795.5|47775.5|138
1748942100000|2025-06-03 09:15:00|47826.6|47806.6|47894.1|47874.1|47914.1|47894.1|47816.6|47796.6|184
1748942400000|2025-06-03 09:20:00|47891.6|47871.6|47966.6|47946.6|47981.6|47961.6|47889.1|47869.1|215
1748942700000|2025-06-03 09:25:00|47969.1|47949.1|47951.6|47931.6|48001.6|47981.6|47951.6|47931.6|40
1748943000000|2025-06-03 09:30:00|47946.6|47926.6|47964.2|47944.2|47964.2|47944.2|47919.2|47899.2|77
1748943300000|2025-06-03 09:35:00|47966.2|47946.2|47978.8|47958.8|47994.2|47974.2|47926.7|47906.7|157
1748943600000|2025-06-03 09:40:00|47983.8|47963.8|48001.3|47981.3|48028.3|48008.3|47961.3|47941.3|79
1748943900000|2025-06-03 09:45:00|48003.8|47983.8|47996.3|47976.3|48013.8|47993.8|47986.3|47966.3|46
1748944200000|2025-06-03 09:50:00|47993.8|47973.8|47979.3|47959.3|48020.7|48000.7|47959.3|47939.3|63
1748944500000|2025-06-03 09:55:00|47974.3|47954.3|47969.3|47949.3|47980.8|47960.8|47957.8|47937.8|44
1748944800000|2025-06-03 10:00:00|47966.8|47946.8|47986.8|47966.8|48021.8|48001.8|47964.3|47944.3|59
1748945100000|2025-06-03 10:05:00|47984.3|47964.3|47981.9|47961.9|47996.4|47976.4|47949.4|47929.4|115
1748945400000|2025-06-03 10:10:00|47982.9|47962.9|48009.4|47989.4|48020.4|48000.4|47974.4|47954.4|126
1748945700000|2025-06-03 10:15:00|48006.9|47986.9|48029.4|48009.4|48030.9|48010.9|47981.9|47961.9|181
1748946000000|2025-06-03 10:20:00|48030.9|48010.9|47994.5|47974.5|48041.9|48021.9|47978.4|47958.4|66
1748946300000|2025-06-03 10:25:00|47998|47978|48079.5|48059.5|48079.5|48059.5|47994.5|47974.5|97
1748946600000|2025-06-03 10:30:00|48077|48057|48147|48127|48153|48133|48062|48042|331
1748946900000|2025-06-03 10:35:00|48144.5|48124.5|48172|48152|48190.1|48170.1|48104.1|48084.1|832
1748947200000|2025-06-03 10:40:00|48171|48151|48167.1|48147.1|48197.1|48177.1|48162.1|48142.1|145
1748947500000|2025-06-03 10:45:00|48164.6|48144.6|48074.6|48054.6|48164.6|48144.6|48073.6|48053.6|83
1748947800000|2025-06-03 10:50:00|48073.1|48053.1|48044.6|48024.6|48092.1|48072.1|48031.1|48011.1|116
1748948100000|2025-06-03 10:55:00|48049.6|48029.6|48094.7|48074.7|48099.7|48079.7|48049.6|48029.6|53
1748948400000|2025-06-03 11:00:00|48100.7|48080.7|48099.7|48079.7|48119.7|48099.7|48063.6|48043.6|59
1748948700000|2025-06-03 11:05:00|48103.2|48083.2|48079.7|48059.7|48105.7|48085.7|48059.7|48039.7|66
1748949000000|2025-06-03 11:10:00|48077.2|48057.2|48089.7|48069.7|48092.2|48072.2|48057.2|48037.2|51
1748949300000|2025-06-03 11:15:00|48092.2|48072.2|48089.8|48069.8|48109.8|48089.8|48082.3|48062.3|44
1748949600000|2025-06-03 11:20:00|48088.3|48068.3|48094.8|48074.8|48104.8|48084.8|48064.8|48044.8|36
1748949900000|2025-06-03 11:25:00|48092.3|48072.3|48129.8|48109.8|48139.8|48119.8|48089.8|48069.8|61
1748950200000|2025-06-03 11:30:00|48132.3|48112.3|48179.9|48159.9|48192.4|48172.4|48132.3|48112.3|153
1748950500000|2025-06-03 11:35:00|48180.9|48160.9|48187.4|48167.4|48244.9|48224.9|48180.9|48160.9|98
1748950800000|2025-06-03 11:40:00|48184.9|48164.9|48199.9|48179.9|48203.4|48183.4|48174.9|48154.9|73
1748951100000|2025-06-03 11:45:00|48201.4|48181.4|48192.5|48172.5|48222.4|48202.4|48189.9|48169.9|41
1748951400000|2025-06-03 11:50:00|48191.4|48171.4|48195.4|48175.4|48211.6|48191.6|48187.5|48167.5|62
1748951700000|2025-06-03 11:55:00|48196.5|48176.5|48253.5|48233.5|48255|48235|48191.5|48171.5|76
1748952000000|2025-06-03 12:00:00|48251|48231|48232.5|48212.5|48260|48240|48210|48190|163
1748952300000|2025-06-03 12:05:00|48235|48215|48145.1|48125.1|48235|48215|48137.6|48117.6|168
1748952600000|2025-06-03 12:10:00|48140.1|48120.1|48125.5|48105.5|48225.1|48205.1|48125.5|48105.5|440
1748952900000|2025-06-03 12:15:00|48123|48103|48175.6|48155.6|48205.6|48185.6|48119.5|48099.5|172
1748953200000|2025-06-03 12:20:00|48177|48157|48203.1|48183.1|48204.6|48184.6|48172|48152|194
1748953500000|2025-06-03 12:25:00|48200.6|48180.6|48144.6|48124.6|48216.6|48196.6|48143.1|48123.1|225
1748953800000|2025-06-03 12:30:00|48146.7|48126.7|48210.7|48190.7|48218.2|48198.2|48146.7|48126.7|162
1748954100000|2025-06-03 12:35:00|48208.6|48188.6|48250.2|48230.2|48250.2|48230.2|48190.7|48170.7|108
1748954400000|2025-06-03 12:40:00|48255.2|48235.2|48290.7|48270.7|48335.7|48315.7|48255.2|48235.2|213
1748954700000|2025-06-03 12:45:00|48289.2|48269.2|48330.7|48310.7|48340.7|48320.7|48262.2|48242.2|745
1748955000000|2025-06-03 12:50:00|48329.7|48309.7|48285.8|48265.8|48329.7|48309.7|48285.8|48265.8|157
1748955300000|2025-06-03 12:55:00|48289.3|48269.3|48290.8|48270.8|48300.8|48280.8|48260.8|48240.8|148
1748955600000|2025-06-03 13:00:00|48291.8|48271.8|48597.9|48577.9|48609.4|48589.4|48281.8|48261.8|926
1748955900000|2025-06-03 13:05:00|48600.4|48580.4|48647.9|48627.9|48677.9|48657.9|48585.4|48565.4|523
1748956200000|2025-06-03 13:10:00|48650|48630|48627.9|48607.9|48686.4|48666.4|48626.5|48606.5|221
1748956500000|2025-06-03 13:15:00|48633.4|48613.4|48679|48659|48694|48674|48600.4|48580.4|240
1748956800000|2025-06-03 13:20:00|48685.5|48665.5|48815.5|48795.5|48824|48804|48652|48632|346
1748957100000|2025-06-03 13:25:00|48814.5|48794.5|48778|48758|48839|48819|48760.5|48740.5|260
1748957400000|2025-06-03 13:30:00|48780.5|48760.5|48743.1|48723.1|48783|48763|48655.5|48635.5|365
1748957700000|2025-06-03 13:35:00|48744.5|48724.5|48897.6|48877.6|48907.6|48887.6|48703.1|48683.1|563
1748958000000|2025-06-03 13:40:00|48892.6|48872.6|48945.2|48925.2|48952.7|48932.7|48844.1|48824.1|355
1748958300000|2025-06-03 13:45:00|48946.2|48926.2|48855.6|48835.6|48984.2|48964.2|48853.1|48833.1|395
1748958600000|2025-06-03 13:50:00|48860.2|48840.2|48855.7|48835.7|48901.7|48881.7|48797.1|48777.1|287
1748958900000|2025-06-03 13:55:00|48858.2|48838.2|48839.2|48819.2|48868.2|48848.2|48780.7|48760.7|196
1748959200000|2025-06-03 14:00:00|48836.2|48816.2|48803.7|48783.7|48859.7|48839.7|48770.2|48750.2|304
1748959500000|2025-06-03 14:05:00|48791.6|48771.6|48832.7|48812.7|48863.7|48843.7|48753.7|48733.7|321
1748959800000|2025-06-03 14:10:00|48830.2|48810.2|48863.7|48843.7|48889.3|48869.3|48823.7|48803.7|193
1748960100000|2025-06-03 14:15:00|48858.7|48838.7|48865.8|48845.8|48871.8|48851.8|48715.8|48695.8|437
1748960400000|2025-06-03 14:20:00|48866.8|48846.8|48785.9|48765.9|48882.9|48862.9|48785.9|48765.9|405
1748960700000|2025-06-03 14:25:00|48786.3|48766.3|48799.9|48779.9|48868.4|48848.4|48768.4|48748.4|307
1748961000000|2025-06-03 14:30:00|48799.4|48779.4|48678.9|48658.9|48809.4|48789.4|48664.9|48644.9|560
1748961300000|2025-06-03 14:35:00|48677.4|48657.4|48770.9|48750.9|48791.4|48771.4|48672.8|48652.8|406
1748961600000|2025-06-03 14:40:00|48772|48752|48859.9|48839.9|48866.4|48846.4|48772|48752|341
1748961900000|2025-06-03 14:45:00|48858.5|48838.5|48724|48704|48858.5|48838.5|48719|48699|174
1748962200000|2025-06-03 14:50:00|48721.5|48701.5|48784|48764|48789|48769|48685.4|48665.4|181
1748962500000|2025-06-03 14:55:00|48785|48765|48808|48788|48827.5|48807.5|48759|48739|314
1748962800000|2025-06-03 15:00:00|48806.5|48786.5|48770.1|48750.1|48825.1|48805.1|48770.1|48750.1|108
1748963100000|2025-06-03 15:05:00|48764|48744|48714.1|48694.1|48764|48744|48691.5|48671.5|137
1748963400000|2025-06-03 15:10:00|48719.1|48699.1|48761.1|48741.1|48761.1|48741.1|48685.6|48665.6|309
1748963700000|2025-06-03 15:15:00|48763.6|48743.6|48653.7|48633.7|48764.7|48744.7|48653.7|48633.7|210
1748964000000|2025-06-03 15:20:00|48652.6|48632.6|48696.2|48676.2|48706.2|48686.2|48643.7|48623.7|320
1748964300000|2025-06-03 15:25:00|48694.7|48674.7|48691.2|48671.2|48713.7|48693.7|48680.7|48660.7|153
1748964600000|2025-06-03 15:30:00|48686.2|48666.2|48785.2|48765.2|48792.3|48772.3|48686.2|48666.2|153
1748964900000|2025-06-03 15:35:00|48786.3|48766.3|48839.8|48819.8|48857.3|48837.3|48785.2|48765.2|171
1748965200000|2025-06-03 15:40:00|48841.3|48821.3|48797.3|48777.3|48856.3|48836.3|48771.3|48751.3|159
1748965500000|2025-06-03 15:45:00|48796.3|48776.3|48808.8|48788.8|48846.3|48826.3|48783.8|48763.8|102
1748965800000|2025-06-03 15:50:00|48811.3|48791.3|48741.4|48721.4|48817.8|48797.8|48723.9|48703.9|179
1748966100000|2025-06-03 15:55:00|48742.9|48722.9|48731.4|48711.4|48761.4|48741.4|48728.9|48708.9|89
1748966400000|2025-06-03 16:00:00|48733.9|48713.9|48718.9|48698.9|48769.9|48749.9|48697.9|48677.9|150
1748966700000|2025-06-03 16:05:00|48719.9|48699.9|48712.9|48692.9|48756.4|48736.4|48685.4|48665.4|108
1748967000000|2025-06-03 16:10:00|48714|48694|48682.5|48662.5|48724|48704|48676.5|48656.5|155
1748967300000|2025-06-03 16:15:00|48684|48664|48687.5|48667.5|48704|48684|48683.5|48663.5|293
1748967600000|2025-06-03 16:20:00|48685.5|48665.5|48666.5|48646.5|48691.5|48671.5|48656.5|48636.5|212
1748967900000|2025-06-03 16:25:00|48671.5|48651.5|48702.6|48682.6|48702.6|48682.6|48671.5|48651.5|103
1748968200000|2025-06-03 16:30:00|48705.1|48685.1|48656.6|48636.6|48721.6|48701.6|48650.6|48630.6|133
1748968500000|2025-06-03 16:35:00|48657.6|48637.6|48653.1|48633.1|48711.6|48691.6|48653.1|48633.1|544
1748968800000|2025-06-03 16:40:00|48650.2|48630.2|48671.7|48651.7|48682.1|48662.1|48636.6|48616.6|193
1748969100000|2025-06-03 16:45:00|48669.6|48649.6|48639.7|48619.7|48671.7|48651.7|48636.7|48616.7|215
1748969400000|2025-06-03 16:50:00|48638.6|48618.6|48664.7|48644.7|48699.7|48679.7|48638.6|48618.6|302
1748969700000|2025-06-03 16:55:00|48668.2|48648.2|48665.2|48645.2|48680.7|48660.7|48631.2|48611.2|687
1748970000000|2025-06-03 17:00:00|48663.7|48643.7|48709.7|48689.7|48710.8|48690.8|48654.7|48634.7|404
1748970300000|2025-06-03 17:05:00|48713.3|48693.3|48698.3|48678.3|48747.2|48727.2|48696.2|48676.2|97
1748970600000|2025-06-03 17:10:00|48699.8|48679.8|48759.8|48739.8|48763.3|48743.3|48699.8|48679.8|88
1748970900000|2025-06-03 17:15:00|48757.3|48737.3|48729.8|48709.8|48757.3|48737.3|48719.8|48699.8|35
1748971200000|2025-06-03 17:20:00|48727.3|48707.3|48776.3|48756.3|48776.3|48756.3|48727.3|48707.3|82
1748971500000|2025-06-03 17:25:00|48775.3|48755.3|48777.4|48757.4|48803.4|48783.4|48762.4|48742.4|251
1748971800000|2025-06-03 17:30:00|48778.4|48758.4|48778.4|48758.4|48784.9|48764.9|48758.9|48738.9|77
1748972100000|2025-06-03 17:35:00|48779.5|48759.5|48789.9|48769.9|48832.4|48812.4|48779.5|48759.5|71
1748972400000|2025-06-03 17:40:00|48794.9|48774.9|48812.5|48792.5|48825|48805|48794.9|48774.9|55
1748972700000|2025-06-03 17:45:00|48811.5|48791.5|48810|48790|48815|48795|48795|48775|81
1748973000000|2025-06-03 17:50:00|48809|48789|48889|48869|48915|48895|48790|48770|261
1748973300000|2025-06-03 17:55:00|48887.5|48867.5|48890.1|48870.1|48890.1|48870.1|48847.5|48827.5|66
1748973600000|2025-06-03 18:00:00|48892.6|48872.6|48877.6|48857.6|48906.1|48886.1|48860.1|48840.1|99
1748973900000|2025-06-03 18:05:00|48878.6|48858.6|48867.6|48847.6|48890.1|48870.1|48857.6|48837.6|47
1748974200000|2025-06-03 18:10:00|48870.1|48850.1|48825.2|48805.2|48874.1|48854.1|48815.1|48795.1|78
1748974500000|2025-06-03 18:15:00|48827.2|48807.2|48855.2|48835.2|48855.2|48835.2|48822.7|48802.7|26
1748974800000|2025-06-03 18:20:00|48857.2|48837.2|48842.7|48822.7|48870.2|48850.2|48837.7|48817.7|33
1748975100000|2025-06-03 18:25:00|48843.7|48823.7|48865.2|48845.2|48865.2|48845.2|48843.7|48823.7|35
1748975400000|2025-06-03 18:30:00|48867.7|48847.7|48865.3|48845.3|48875.2|48855.2|48850.3|48830.3|35
1748975700000|2025-06-03 18:35:00|48861.3|48841.3|48872.8|48852.8|48887.8|48867.8|48860.3|48840.3|94
1748976000000|2025-06-03 18:40:00|48870.3|48850.3|48898.8|48878.8|48902.8|48882.8|48870.3|48850.3|42
1748976300000|2025-06-03 18:45:00|48897.8|48877.8|48925.4|48905.4|48927.9|48907.9|48897.8|48877.8|68
1748976600000|2025-06-03 18:50:00|48922.9|48902.9|48915.4|48895.4|48923.9|48903.9|48911.8|48891.8|48
1748976900000|2025-06-03 18:55:00|48917.9|48897.9|48965.4|48945.4|48965.4|48945.4|48907.9|48887.9|54
1748977200000|2025-06-03 19:00:00|48962.9|48942.9|48920.4|48900.4|48967.9|48947.9|48912.9|48892.9|105
1748977500000|2025-06-03 19:05:00|48922.9|48902.9|48933|48913|48940.5|48920.5|48922.9|48902.9|39
1748977800000|2025-06-03 19:10:00|48930.5|48910.5|48944.5|48924.5|48955.5|48935.5|48925.5|48905.5|29
1748978100000|2025-06-03 19:15:00|48945.5|48925.5|48909.5|48889.5|48950.5|48930.5|48909|48889|37
1748978400000|2025-06-03 19:20:00|48908|48888|48922|48902|48930.6|48910.6|48908|48888|28
1748978700000|2025-06-03 19:25:00|48929.1|48909.1|48943.1|48923.1|48944.1|48924.1|48925.6|48905.6|40
1748979000000|2025-06-03 19:30:00|48942.1|48922.1|48948.1|48928.1|48963.1|48943.1|48937.1|48917.1|83
1748979300000|2025-06-03 19:35:00|48947.1|48927.1|48958.1|48938.1|48963.1|48943.1|48938.1|48918.1|44
1748979600000|2025-06-03 19:40:00|48957.1|48937.1|48955.7|48935.7|48972.2|48952.2|48954.6|48934.6|46
1748979900000|2025-06-03 19:45:00|48958.2|48938.2|48925.7|48905.7|48965.7|48945.7|48925.7|48905.7|59
1748980200000|2025-06-03 19:50:00|48928.2|48908.2|48933.2|48913.2|48936.7|48916.7|48927.2|48907.2|113
1748980500000|2025-06-03 19:55:00|48932.2|48912.2|48928.3|48908.3|48945.8|48925.8|48928.3|48908.3|80
1748980800000|2025-06-03 20:00:00|48930.8|48910.8|48932.3|48912.3|48945.8|48925.8|48930.8|48910.8|44
1748981100000|2025-06-03 20:05:00|48934.3|48914.3|48933.3|48913.3|48938.3|48918.3|48929.3|48909.3|18
1748981400000|2025-06-03 20:10:00|48934.8|48914.8|48943.4|48923.4|48943.4|48923.4|48934.8|48914.8|13
1748981700000|2025-06-03 20:15:00|48942.3|48922.3|48946.9|48926.9|48946.9|48926.9|48938.9|48918.9|8
1748982000000|2025-06-03 20:20:00|48949.9|48929.9|48955.9|48935.9|48959.4|48939.4|48945.9|48925.9|203
1748982300000|2025-06-03 20:25:00|48956.9|48936.9|48957.9|48937.9|48960.9|48940.9|48953.4|48933.4|23
1748982600000|2025-06-03 20:30:00|48958.9|48938.9|48966|48946|48966|48946|48958.9|48938.9|32
1748982900000|2025-06-03 20:35:00|48967|48947|48973.5|48953.5|48973.5|48953.5|48967|48947|15
1748983200000|2025-06-03 20:40:00|48968.5|48948.5|48996|48976|49008.5|48988.5|48968.5|48948.5|32
1748983500000|2025-06-03 20:45:00|48995|48975|48991.1|48971.1|49009.5|48989.5|48986|48966|38
1748983800000|2025-06-03 20:50:00|48988.6|48968.6|48968.6|48948.6|49007.1|48987.1|48968.6|48948.6|81
1748984100000|2025-06-03 20:55:00|48966.1|48946.1|48953.6|48933.6|48966.1|48946.1|48948.6|48928.6|58
1748988000000|2025-06-03 22:00:00|48940|48920|48974|48954|48990|48970|48940|48920|45
1748988300000|2025-06-03 22:05:00|48972.5|48952.5|48969|48949|48975|48955|48966.5|48946.5|6
1748988600000|2025-06-03 22:10:00|48968|48948|48970.5|48950.5|48971.6|48951.6|48949|48929|12
1748988900000|2025-06-03 22:15:00|48969.1|48949.1|48979.1|48959.1|48979.1|48959.1|48969.1|48949.1|16
1748989200000|2025-06-03 22:20:00|48976.6|48956.6|48989.1|48969.1|49001.6|48981.6|48976.6|48956.6|9
1748989500000|2025-06-03 22:25:00|48994.1|48974.1|48986.6|48966.6|48994.1|48974.1|48970.1|48950.1|13
1748989800000|2025-06-03 22:30:00|48982.1|48962.1|48956.7|48936.7|48984.1|48964.1|48955.7|48935.7|17
1748990100000|2025-06-03 22:35:00|48958.2|48938.2|48964.2|48944.2|48969.2|48949.2|48958.2|48938.2|2
1748990400000|2025-06-03 22:40:00|48966.7|48946.7|48964.2|48944.2|48966.7|48946.7|48964.2|48944.2|5
1748990700000|2025-06-03 22:45:00|48961.7|48941.7|48956.8|48936.8|48961.7|48941.7|48955.7|48935.7|9
1748991000000|2025-06-03 22:50:00|48955.8|48935.8|48951.8|48931.8|48956.8|48936.8|48951.8|48931.8|5
1748991300000|2025-06-03 22:55:00|48949.3|48929.3|48934.3|48914.3|48949.3|48929.3|48934.3|48914.3|11
1748991600000|2025-06-03 23:00:00|48931.8|48911.8|48936.8|48916.8|48941.8|48921.8|48931.8|48911.8|18
1748991900000|2025-06-03 23:05:00|48936.9|48916.9|48956.9|48936.9|48956.9|48936.9|48936.9|48916.9|5
1748992200000|2025-06-03 23:10:00|48960.4|48940.4|48961.9|48941.9|48966.9|48946.9|48960.4|48940.4|4
1748992500000|2025-06-03 23:15:00|48966.9|48946.9|48961.9|48941.9|48967.9|48947.9|48961.9|48941.9|5
1748992800000|2025-06-03 23:20:00|48962|48942|48954.5|48934.5|48962|48942|48946|48926|19
1748993100000|2025-06-03 23:25:00|48952|48932|48952|48932|48953.5|48933.5|48944.5|48924.5|7
1748993400000|2025-06-03 23:30:00|48953|48933|48937|48917|48957|48937|48937|48917|14
1748993700000|2025-06-03 23:35:00|48934.5|48914.5|48937.1|48917.1|48942.1|48922.1|48929.5|48909.5|14
1748994000000|2025-06-03 23:40:00|48936|48916|48914.6|48894.6|48936|48916|48899.6|48879.6|30
1748994300000|2025-06-03 23:45:00|48917.1|48897.1|48912.1|48892.1|48929.6|48909.6|48909.6|48889.6|22
1748994600000|2025-06-03 23:50:00|48911.1|48891.1|48895.6|48875.6|48914.6|48894.6|48895.6|48875.6|16
1748994900000|2025-06-03 23:55:00|48897.1|48877.1|48922.2|48902.2|48927.2|48907.2|48897.1|48877.1|22
1748995200000|2025-06-04 00:00:00|48923.2|48903.2|48912.2|48892.2|48934.7|48914.7|48907.2|48887.2|28
1748995500000|2025-06-04 00:05:00|48911.2|48891.2|48957.2|48937.2|48962.2|48942.2|48909.7|48889.7|51
1748995800000|2025-06-04 00:10:00|48959.2|48939.2|48922.3|48902.3|48959.7|48939.7|48914.8|48894.8|36
1748996100000|2025-06-04 00:15:00|48924.8|48904.8|48953.3|48933.3|48959.8|48939.8|48924.8|48904.8|12
1748996400000|2025-06-04 00:20:00|48949.8|48929.8|48942.3|48922.3|48952.3|48932.3|48932.8|48912.8|31
1748996700000|2025-06-04 00:25:00|48943.8|48923.8|48934.8|48914.8|48946.3|48926.3|48928.8|48908.8|38
1748997000000|2025-06-04 00:30:00|48933.8|48913.8|48907.4|48887.4|48933.8|48913.8|48907.4|48887.4|33
1748997300000|2025-06-04 00:35:00|48904.9|48884.9|48942.4|48922.4|48944.9|48924.9|48904.9|48884.9|19
1748997600000|2025-06-04 00:40:00|48939.9|48919.9|48955.9|48935.9|48961.9|48941.9|48927.4|48907.4|35
1748997900000|2025-06-04 00:45:00|48959.9|48939.9|48960|48940|48967.5|48947.5|48957.5|48937.5|14
1748998200000|2025-06-04 00:50:00|48962.5|48942.5|48967.5|48947.5|48974|48954|48962.5|48942.5|19
1748998500000|2025-06-04 00:55:00|48964|48944|48910|48890|48964|48944|48907.5|48887.5|32
1748998800000|2025-06-04 01:00:00|48907.5|48887.5|48879|48859|48910|48890|48761.5|48741.5|233
1748999100000|2025-06-04 01:05:00|48881.5|48861.5|48982.6|48962.6|48984.1|48964.1|48881.5|48861.5|75
1748999400000|2025-06-04 01:10:00|48986.6|48966.6|49025.1|49005.1|49056.1|49036.1|48982.6|48962.6|133
1748999700000|2025-06-04 01:15:00|49027.6|49007.6|49116.1|49096.1|49119.2|49099.2|49027.6|49007.6|189
1749000000000|2025-06-04 01:20:00|49114.6|49094.6|49099.7|49079.7|49119.2|49099.2|49087.2|49067.2|92
1749000300000|2025-06-04 01:25:00|49097.2|49077.2|49104.7|49084.7|49116.7|49096.7|49089.7|49069.7|55
1749000600000|2025-06-04 01:30:00|49102.2|49082.2|49167.2|49147.2|49167.2|49147.2|49084.7|49064.7|86
1749000900000|2025-06-04 01:35:00|49168.2|49148.2|49211.3|49191.3|49232.2|49212.2|49168.2|49148.2|136
1749001200000|2025-06-04 01:40:00|49214.8|49194.8|49207.3|49187.3|49219.8|49199.8|49192.3|49172.3|49
1749001500000|2025-06-04 01:45:00|49205.8|49185.8|49197.3|49177.3|49219.8|49199.8|49187.3|49167.3|29
1749001800000|2025-06-04 01:50:00|49196.3|49176.3|49227.3|49207.3|49249.8|49229.8|49179.8|49159.8|101
1749002100000|2025-06-04 01:55:00|49227.4|49207.4|49299.9|49279.9|49307.4|49287.4|49222.4|49202.4|102
1749002400000|2025-06-04 02:00:00|49301.4|49281.4|49294.9|49274.9|49329.9|49309.9|49272.4|49252.4|171
1749002700000|2025-06-04 02:05:00|49292.4|49272.4|49277.4|49257.4|49292.4|49272.4|49267.4|49247.4|93
1749003000000|2025-06-04 02:10:00|49278.4|49258.4|49260|49240|49282.4|49262.4|49250|49230|27
1749003300000|2025-06-04 02:15:00|49259|49239|49255|49235|49259|49239|49227.5|49207.5|31
1749003600000|2025-06-04 02:20:00|49254|49234|49212.5|49192.5|49254|49234|49209|49189|56
1749003900000|2025-06-04 02:25:00|49215|49195|49179.6|49159.6|49220.5|49200.5|49173.6|49153.6|361
1749004200000|2025-06-04 02:30:00|49182.1|49162.1|49111.6|49091.6|49187.1|49167.1|49111.6|49091.6|108
1749004500000|2025-06-04 02:35:00|49110.1|49090.1|49100.1|49080.1|49127.6|49107.6|49092.6|49072.6|60
1749004800000|2025-06-04 02:40:00|49102.6|49082.6|49134.6|49114.6|49136.6|49116.6|49067.6|49047.6|87
1749005100000|2025-06-04 02:45:00|49138.6|49118.6|49140.2|49120.2|49182.7|49162.7|49121.6|49101.6|66
1749005400000|2025-06-04 02:50:00|49146.2|49126.2|49190.2|49170.2|49197.7|49177.7|49146.2|49126.2|61
1749005700000|2025-06-04 02:55:00|49191.2|49171.2|49177.7|49157.7|49200.2|49180.2|49164.7|49144.7|60
1749006000000|2025-06-04 03:00:00|49175.2|49155.2|49121.8|49101.8|49178.7|49158.7|49107.7|49087.7|82
1749006300000|2025-06-04 03:05:00|49127.8|49107.8|49132.8|49112.8|49187.8|49167.8|49127.8|49107.8|81
1749006600000|2025-06-04 03:10:00|49137.8|49117.8|49130.3|49110.3|49154.3|49134.3|49120.3|49100.3|23
1749006900000|2025-06-04 03:15:00|49127.8|49107.8|49127.8|49107.8|49137.8|49117.8|49100.3|49080.3|85
1749007200000|2025-06-04 03:20:00|49125.3|49105.3|49127.9|49107.9|49142.9|49122.9|49097.9|49077.9|68
1749007500000|2025-06-04 03:25:00|49130.4|49110.4|49115.4|49095.4|49157.9|49137.9|49107.9|49087.9|49
1749007800000|2025-06-04 03:30:00|49114.4|49094.4|49088.9|49068.9|49115.4|49095.4|49065.4|49045.4|50
1749008100000|2025-06-04 03:35:00|49092.9|49072.9|49033|49013|49092.9|49072.9|49032|49012|80
1749008400000|2025-06-04 03:40:00|49035.5|49015.5|49025.5|49005.5|49054|49034|49015.5|48995.5|85
1749008700000|2025-06-04 03:45:00|49028|49008|49010.5|48990.5|49031.5|49011.5|48988|48968|57
1749009000000|2025-06-04 03:50:00|49012|48992|49053|49033|49078|49058|49000.5|48980.5|75
1749009300000|2025-06-04 03:55:00|49050.5|49030.5|49083.1|49063.1|49094.1|49074.1|49050.5|49030.5|27
1749009600000|2025-06-04 04:00:00|49082.1|49062.1|49090.6|49070.6|49093.1|49073.1|49060.6|49040.6|18
1749009900000|2025-06-04 04:05:00|49093.1|49073.1|49118.1|49098.1|49120.6|49100.6|49090.6|49070.6|22
1749010200000|2025-06-04 04:10:00|49120.1|49100.1|49103.2|49083.2|49154.1|49134.1|49102.2|49082.2|66
1749010500000|2025-06-04 04:15:00|49102.2|49082.2|49098.2|49078.2|49105.7|49085.7|49073.2|49053.2|11
1749010800000|2025-06-04 04:20:00|49100.7|49080.7|49145.7|49125.7|49145.7|49125.7|49098.2|49078.2|11
1749011100000|2025-06-04 04:25:00|49146.7|49126.7|49138.2|49118.2|49159.2|49139.2|49126.2|49106.2|27
1749011400000|2025-06-04 04:30:00|49138.3|49118.3|49075.8|49055.8|49138.3|49118.3|49075.8|49055.8|19
1749011700000|2025-06-04 04:35:00|49073.3|49053.3|49094.3|49074.3|49098.3|49078.3|49070.8|49050.8|19
1749012000000|2025-06-04 04:40:00|49091.8|49071.8|49086.8|49066.8|49093.3|49073.3|49058.3|49038.3|19
1749012300000|2025-06-04 04:45:00|49085.8|49065.8|49080.9|49060.9|49088.3|49068.3|49074.8|49054.8|7
1749012600000|2025-06-04 04:50:00|49078.4|49058.4|49055.9|49035.9|49078.4|49058.4|49055.9|49035.9|14
1749012900000|2025-06-04 04:55:00|49054.9|49034.9|49039.9|49019.9|49054.9|49034.9|49032.4|49012.4|14
1749013200000|2025-06-04 05:00:00|49037.4|49017.4|49033.5|49013.5|49055.9|49035.9|49023.4|49003.4|51
1749013500000|2025-06-04 05:05:00|49032.5|49012.5|49063.5|49043.5|49086|49066|49031|49011|22
1749013800000|2025-06-04 05:10:00|49061|49041|49026.5|49006.5|49061|49041|49011|48991|52
1749014100000|2025-06-04 05:15:00|49040|49020|49043|49023|49053|49033|49032|49012|57
1749014400000|2025-06-04 05:20:00|49044.5|49024.5|49068.1|49048.1|49075.5|49055.5|49044.5|49024.5|13
1749014700000|2025-06-04 05:25:00|49069.1|49049.1|49033.1|49013.1|49085.6|49065.6|49033.1|49013.1|36
1749015000000|2025-06-04 05:30:00|49030.6|49010.6|49018.1|48998.1|49045.6|49025.6|49000.6|48980.6|55
1749015300000|2025-06-04 05:35:00|49019.1|48999.1|49029.1|49009.1|49048.1|49028.1|49013.1|48993.1|51
1749015600000|2025-06-04 05:40:00|49030.6|49010.6|49040.7|49020.7|49085.7|49065.7|49030.6|49010.6|31
1749015900000|2025-06-04 05:45:00|49043.2|49023.2|48953.2|48933.2|49043.2|49023.2|48950.7|48930.7|62
1749016200000|2025-06-04 05:50:00|48956.7|48936.7|48898.2|48878.2|48985.7|48965.7|48892.2|48872.2|71
1749016500000|2025-06-04 05:55:00|48900.7|48880.7|48925.8|48905.8|48956.7|48936.7|48900.7|48880.7|80
1749016800000|2025-06-04 06:00:00|48924.3|48904.3|48880.8|48860.8|48946.8|48926.8|48856.8|48836.8|107
1749017100000|2025-06-04 06:05:00|48881.8|48861.8|48858.3|48838.3|48890.8|48870.8|48800.8|48780.8|83
1749017400000|2025-06-04 06:10:00|48856.8|48836.8|48848.3|48828.3|48856.8|48836.8|48833.3|48813.3|64
1749017700000|2025-06-04 06:15:00|48843.3|48823.3|48810.9|48790.9|48888.4|48868.4|48779.4|48759.4|343
1749018000000|2025-06-04 06:20:00|48809.4|48789.4|48746.9|48726.9|48818.4|48798.4|48725.4|48705.4|192
1749018300000|2025-06-04 06:25:00|48754.4|48734.4|48810.9|48790.9|48810.9|48790.9|48754.4|48734.4|36
1749018600000|2025-06-04 06:30:00|48807.9|48787.9|48841|48821|48856|48836|48805.9|48785.9|43
1749018900000|2025-06-04 06:35:00|48840|48820|48821|48801|48846|48826|48814.5|48794.5|25
1749019200000|2025-06-04 06:40:00|48818.5|48798.5|48828.5|48808.5|48835.5|48815.5|48806|48786|22
1749019500000|2025-06-04 06:45:00|48823.5|48803.5|48842.6|48822.6|48855|48835|48818.5|48798.5|33
1749019800000|2025-06-04 06:50:00|48841.6|48821.6|48811.1|48791.1|48853.6|48833.6|48808.6|48788.6|34
1749020100000|2025-06-04 06:55:00|48813.6|48793.6|48853.6|48833.6|48853.6|48833.6|48778.6|48758.6|46
1749020400000|2025-06-04 07:00:00|48851.6|48831.6|48936.6|48916.6|48939.1|48919.1|48831.6|48811.6|192
1749020700000|2025-06-04 07:05:00|48935.7|48915.7|49030.2|49010.2|49036.2|49016.2|48931.6|48911.6|191
1749021000000|2025-06-04 07:10:00|49028.7|49008.7|49076.2|49056.2|49108.7|49088.7|48996.7|48976.7|187
1749021300000|2025-06-04 07:15:00|49077.2|49057.2|49108.2|49088.2|49111.2|49091.2|49056.2|49036.2|68
1749021600000|2025-06-04 07:20:00|49114.7|49094.7|49103.8|49083.8|49153.7|49133.7|49081.2|49061.2|90
1749021900000|2025-06-04 07:25:00|49110.7|49090.7|49228.8|49208.8|49228.8|49208.8|49108.8|49088.8|146
1749022200000|2025-06-04 07:30:00|49227.8|49207.8|49203.8|49183.8|49258.8|49238.8|49181.8|49161.8|157
1749022500000|2025-06-04 07:35:00|49208.8|49188.8|49197.8|49177.8|49252.8|49232.8|49191.3|49171.3|291
1749022800000|2025-06-04 07:40:00|49198.8|49178.8|49178.9|49158.9|49198.8|49178.8|49155.4|49135.4|37
1749023100000|2025-06-04 07:45:00|49179.9|49159.9|49214.9|49194.9|49221.4|49201.4|49179.9|49159.9|74
1749023400000|2025-06-04 07:50:00|49217.9|49197.9|49205.4|49185.4|49217.9|49197.9|49203.9|49183.9|72
1749023700000|2025-06-04 07:55:00|49208.9|49188.9|49196.5|49176.5|49212.4|49192.4|49158.9|49138.9|72
1749024000000|2025-06-04 08:00:00|49195.5|49175.5|49218|49198|49288.4|49268.4|49169|49149|130
1749024300000|2025-06-04 08:05:00|49216.5|49196.5|49227.5|49207.5|49227.5|49207.5|49196.5|49176.5|47
1749024600000|2025-06-04 08:10:00|49230|49210|49210|49190|49256.5|49236.5|49206.5|49186.5|56
1749024900000|2025-06-04 08:15:00|49212.5|49192.5|49246.6|49226.6|49269.1|49249.1|49204.1|49184.1|56
1749025200000|2025-06-04 08:20:00|49249.6|49229.6|49186.6|49166.6|49251.6|49231.6|49186.6|49166.6|68
1749025500000|2025-06-04 08:25:00|49184.1|49164.1|49189.1|49169.1|49204.1|49184.1|49184.1|49164.1|20
1749025800000|2025-06-04 08:30:00|49188.1|49168.1|49179.2|49159.2|49188.1|49168.1|49169.1|49149.1|45
1749026100000|2025-06-04 08:35:00|49178.2|49158.2|49216.7|49196.7|49216.7|49196.7|49164.2|49144.2|58
1749026400000|2025-06-04 08:40:00|49214.2|49194.2|49226.7|49206.7|49229.2|49209.2|49199.2|49179.2|30
1749026700000|2025-06-04 08:45:00|49227.7|49207.7|49210.2|49190.2|49234.7|49214.7|49206.7|49186.7|76
1749027000000|2025-06-04 08:50:00|49209.2|49189.2|49211.8|49191.8|49229.3|49209.3|49201.7|49181.7|44
1749027300000|2025-06-04 08:55:00|49212.8|49192.8|49219.3|49199.3|49226.8|49206.8|49191.8|49171.8|71
1749027600000|2025-06-04 09:00:00|49220.3|49200.3|49181.8|49161.8|49229.3|49209.3|49144.3|49124.3|62
1749027900000|2025-06-04 09:05:00|49180.8|49160.8|49188.8|49168.8|49189.4|49169.4|49126.8|49106.8|95
1749028200000|2025-06-04 09:10:00|49191.9|49171.9|49124.4|49104.4|49191.9|49171.9|49121.9|49101.9|38
1749028500000|2025-06-04 09:15:00|49129.4|49109.4|49109.4|49089.4|49175.9|49155.9|49109.4|49089.4|63
1749028800000|2025-06-04 09:20:00|49106.9|49086.9|49079.4|49059.4|49109.4|49089.4|49066.9|49046.9|146
1749029100000|2025-06-04 09:25:00|49080.4|49060.4|49108.5|49088.5|49118|49098|49079.4|49059.4|41
1749029400000|2025-06-04 09:30:00|49109.5|49089.5|49122|49102|49129.5|49109.5|49077|49057|44
1749029700000|2025-06-04 09:35:00|49124.5|49104.5|49127|49107|49166|49146|49124.5|49104.5|40
1749030000000|2025-06-04 09:40:00|49126|49106|49117.1|49097.1|49128|49108|49097|49077|62
1749030300000|2025-06-04 09:45:00|49119.6|49099.6|49097.1|49077.1|49122.1|49102.1|49069.6|49049.6|57
1749030600000|2025-06-04 09:50:00|49101.1|49081.1|49098.1|49078.1|49109.6|49089.6|49078.6|49058.6|59
1749030900000|2025-06-04 09:55:00|49099.6|49079.6|49099.6|49079.6|49105.6|49085.6|49087.1|49067.1|32
1749031200000|2025-06-04 10:00:00|49100.6|49080.6|49111.2|49091.2|49114.7|49094.7|49088.7|49068.7|33
1749031500000|2025-06-04 10:05:00|49099.7|49079.7|49104.7|49084.7|49104.7|49084.7|49096.2|49076.2|41
1749031800000|2025-06-04 10:10:00|49102.2|49082.2|49104.7|49084.7|49112.2|49092.2|49077.7|49057.7|62
1749032100000|2025-06-04 10:15:00|49103.2|49083.2|49109.8|49089.8|49118.8|49098.8|49091.8|49071.8|102
1749032400000|2025-06-04 10:20:00|49110.7|49090.7|49139.8|49119.8|49147.3|49127.3|49106.3|49086.3|151
1749032700000|2025-06-04 10:25:00|49137.3|49117.3|49050.9|49030.9|49137.3|49117.3|49049.3|49029.3|63
1749033000000|2025-06-04 10:30:00|49048.4|49028.4|48927.9|48907.9|49055.3|49035.3|48900.4|48880.4|165
1749033300000|2025-06-04 10:35:00|48926.9|48906.9|48892.9|48872.9|48945.4|48925.4|48890.4|48870.4|68
1749033600000|2025-06-04 10:40:00|48896.4|48876.4|48842.9|48822.9|48901.4|48881.4|48842.9|48822.9|275
1749033900000|2025-06-04 10:45:00|48845.4|48825.4|48848|48828|48878.9|48858.9|48817.9|48797.9|107
1749034200000|2025-06-04 10:50:00|48847|48827|48880.5|48860.5|48891.5|48871.5|48833|48813|49
1749034500000|2025-06-04 10:55:00|48883|48863|48900.5|48880.5|48916.5|48896.5|48875.5|48855.5|58
1749034800000|2025-06-04 11:00:00|48898|48878|48865.5|48845.5|48910|48890|48858|48838|40
1749035100000|2025-06-04 11:05:00|48864.6|48844.6|48790.6|48770.6|48868|48848|48745.5|48725.5|225
1749035400000|2025-06-04 11:10:00|48791.6|48771.6|48838.1|48818.1|48840.6|48820.6|48748.1|48728.1|115
1749035700000|2025-06-04 11:15:00|48835.1|48815.1|48813.1|48793.1|48835.1|48815.1|48798.1|48778.1|51
1749036000000|2025-06-04 11:20:00|48815.6|48795.6|48836.6|48816.6|48850.6|48830.6|48783.1|48763.1|213
1749036300000|2025-06-04 11:25:00|48833.2|48813.2|48850.7|48830.7|48860.7|48840.7|48828.2|48808.2|44
1749036600000|2025-06-04 11:30:00|48845.7|48825.7|48846.7|48826.7|48864.2|48844.2|48833.2|48813.2|49
1749036900000|2025-06-04 11:35:00|48843.2|48823.2|48879.2|48859.2|48880.7|48860.7|48842.2|48822.2|73
1749037200000|2025-06-04 11:40:00|48878.2|48858.2|48838.3|48818.3|48883.2|48863.2|48834.8|48814.8|45
1749037500000|2025-06-04 11:45:00|48839.3|48819.3|48862.3|48842.3|48868.3|48848.3|48839.3|48819.3|48
1749037800000|2025-06-04 11:50:00|48863.3|48843.3|48856.8|48836.8|48883.3|48863.3|48850.8|48830.8|74
1749038100000|2025-06-04 11:55:00|48857.8|48837.8|48903.4|48883.4|48930.8|48910.8|48857.8|48837.8|102
1749038400000|2025-06-04 12:00:00|48909.3|48889.3|48980.9|48960.9|48993.4|48973.4|48909.3|48889.3|139
1749038700000|2025-06-04 12:05:00|48978.4|48958.4|48892.4|48872.4|49002.4|48982.4|48892.4|48872.4|112
1749039000000|2025-06-04 12:10:00|48893.4|48873.4|49000.9|48980.9|49000.9|48980.9|48893.4|48873.4|224
1749039300000|2025-06-04 12:15:00|49002.9|48982.9|49073.5|49053.5|49073.5|49053.5|48983.4|48963.4|242
1749039600000|2025-06-04 12:20:00|49074.5|49054.5|49043.5|49023.5|49078.5|49058.5|49028.5|49008.5|171
1749039900000|2025-06-04 12:25:00|49044.5|49024.5|48953.5|48933.5|49058.5|49038.5|48931|48911|298
1749040200000|2025-06-04 12:30:00|48954.5|48934.5|48976.1|48956.1|48976.1|48956.1|48899.5|48879.5|138
1749040500000|2025-06-04 12:35:00|48973.6|48953.6|48953.6|48933.6|49026.1|49006.1|48951.1|48931.1|53
1749040800000|2025-06-04 12:40:00|48951.1|48931.1|48999.1|48979.1|49006.1|48986.1|48936.1|48916.1|61
1749041100000|2025-06-04 12:45:00|48998.2|48978.2|49013.6|48993.6|49023.6|49003.6|48977.1|48957.1|132
1749041400000|2025-06-04 12:50:00|49012.1|48992.1|48991.2|48971.2|49023.6|49003.6|48983.7|48963.7|73
1749041700000|2025-06-04 12:55:00|48993.7|48973.7|48953.7|48933.7|49021.2|49001.2|48953.7|48933.7|63
1749042000000|2025-06-04 13:00:00|48950.2|48930.2|49007.7|48987.7|49009.7|48989.7|48918.7|48898.7|234
1749042300000|2025-06-04 13:05:00|49009.2|48989.2|49058.8|49038.8|49105.7|49085.7|49009.2|48989.2|283
1749042600000|2025-06-04 13:10:00|49059.7|49039.7|48996.3|48976.3|49073.8|49053.8|48996.3|48976.3|130
1749042900000|2025-06-04 13:15:00|48992.8|48972.8|49046.3|49026.3|49053.8|49033.8|48968.8|48948.8|132
1749043200000|2025-06-04 13:20:00|49043.8|49023.8|49016.3|48996.3|49053.8|49033.8|48993.8|48973.8|98
1749043500000|2025-06-04 13:25:00|49017.3|48997.3|49038.9|49018.9|49061.4|49041.4|48985.4|48965.4|125
1749043800000|2025-06-04 13:30:00|49041.4|49021.4|49066.4|49046.4|49067.4|49047.4|49017.9|48997.9|102
1749044100000|2025-06-04 13:35:00|49068.9|49048.9|49116.4|49096.4|49121.4|49101.4|49038.9|49018.9|240
1749044400000|2025-06-04 13:40:00|49118.9|49098.9|49064.9|49044.9|49118.9|49098.9|49064|49044|105
1749044700000|2025-06-04 13:45:00|49065.9|49045.9|49071|49051|49071|49051|49034|49014|371
1749045000000|2025-06-04 13:50:00|49071.5|49051.5|49100|49080|49126|49106|49049|49029|156
1749045300000|2025-06-04 13:55:00|49102.5|49082.5|49081.6|49061.6|49126.5|49106.5|49034|49014|558
1749045600000|2025-06-04 14:00:00|49084.1|49064.1|49042.1|49022.1|49114.1|49094.1|49037.6|49017.6|597
1749045900000|2025-06-04 14:05:00|49043.1|49023.1|49017.1|48997.1|49057.1|49037.1|48972.1|48952.1|298
1749046200000|2025-06-04 14:10:00|49018.1|48998.1|49098.2|49078.2|49099.1|49079.1|49018.1|48998.1|305
1749046500000|2025-06-04 14:15:00|49099.1|49079.1|49155.2|49135.2|49176.7|49156.7|49099.1|49079.1|258
1749046800000|2025-06-04 14:20:00|49157.7|49137.7|49099.2|49079.2|49172.7|49152.7|49086.7|49066.7|215
1749047100000|2025-06-04 14:25:00|49100.2|49080.2|49099.2|49079.2|49110.2|49090.2|49060.7|49040.7|124
1749047400000|2025-06-04 14:30:00|49097.7|49077.7|49176.8|49156.8|49227.3|49207.3|49062.7|49042.7|300
1749047700000|2025-06-04 14:35:00|49175.8|49155.8|49166.8|49146.8|49202.2|49182.2|49166.8|49146.8|155
1749048000000|2025-06-04 14:40:00|49165.3|49145.3|49189.3|49169.3|49204.3|49184.3|49164.3|49144.3|126
1749048300000|2025-06-04 14:45:00|49191.8|49171.8|49164.3|49144.3|49201.8|49181.8|49164.3|49144.3|147
1749048600000|2025-06-04 14:50:00|49166.8|49146.8|49196.9|49176.9|49214.4|49194.4|49162.8|49142.8|101
1749048900000|2025-06-04 14:55:00|49197.9|49177.9|49190.9|49170.9|49216.9|49196.9|49181.9|49161.9|174
1749049200000|2025-06-04 15:00:00|49204.4|49184.4|49127.5|49107.5|49209.4|49189.4|49117.5|49097.5|425
1749049500000|2025-06-04 15:05:00|49126.5|49106.5|49142.5|49122.5|49157.5|49137.5|49107.5|49087.5|145
1749049800000|2025-06-04 15:10:00|49141.5|49121.5|49093.1|49073.1|49162|49142|49093.1|49073.1|158
1749050100000|2025-06-04 15:15:00|49091.5|49071.5|49051|49031|49116|49096|49000|48980|276
1749050400000|2025-06-04 15:20:00|49050.1|49030.1|49007.6|48987.6|49050.1|49030.1|48992.6|48972.6|250
1749050700000|2025-06-04 15:25:00|49006.6|48986.6|49037.6|49017.6|49045.1|49025.1|48985.6|48965.6|356
1749051000000|2025-06-04 15:30:00|49034.1|49014.1|49038.2|49018.2|49043.2|49023.2|48958.2|48938.2|364
1749051300000|2025-06-04 15:35:00|49030.7|49010.7|49067.2|49047.2|49100.7|49080.7|49021.7|49001.7|179
1749051600000|2025-06-04 15:40:00|49064.7|49044.7|49065.7|49045.7|49086.7|49066.7|49042.3|49022.3|96
1749051900000|2025-06-04 15:45:00|49060.7|49040.7|49041.8|49021.8|49093.2|49073.2|49035.8|49015.8|84
1749052200000|2025-06-04 15:50:00|49043.3|49023.3|49070.8|49050.8|49085.8|49065.8|49043.3|49023.3|80
1749052500000|2025-06-04 15:55:00|49068.3|49048.3|49078.3|49058.3|49085.8|49065.8|49045.8|49025.8|49
1749052800000|2025-06-04 16:00:00|49076.8|49056.8|49120.9|49100.9|49134.3|49114.3|49070.8|49050.8|125
1749053100000|2025-06-04 16:05:00|49122.8|49102.8|49118.4|49098.4|49130.9|49110.9|49118.4|49098.4|37
1749053400000|2025-06-04 16:10:00|49114.4|49094.4|49102.4|49082.4|49115.9|49095.9|49089.9|49069.9|92
1749053700000|2025-06-04 16:15:00|49104.4|49084.4|49104.4|49084.4|49118.4|49098.4|49090.9|49070.9|61
1749054000000|2025-06-04 16:20:00|49105.9|49085.9|49086|49066|49121|49101|49079.4|49059.4|24
1749054300000|2025-06-04 16:25:00|49087|49067|49077.5|49057.5|49106|49086|49077.5|49057.5|99
1749054600000|2025-06-04 16:30:00|49086|49066|49121|49101|49141|49121|49084.5|49064.5|118
1749054900000|2025-06-04 16:35:00|49118.5|49098.5|49125.1|49105.1|49126.1|49106.1|49097.6|49077.6|114
1749055200000|2025-06-04 16:40:00|49124.1|49104.1|49133.6|49113.6|49133.6|49113.6|49096.1|49076.1|104
1749055500000|2025-06-04 16:45:00|49134.6|49114.6|49183.6|49163.6|49189.6|49169.6|49131.1|49111.1|159
1749055800000|2025-06-04 16:50:00|49184.6|49164.6|49173.7|49153.7|49195.6|49175.6|49163.7|49143.7|128
1749056100000|2025-06-04 16:55:00|49176.2|49156.2|49199.1|49179.1|49222.2|49202.2|49162.7|49142.7|802
1749056400000|2025-06-04 17:00:00|49198.1|49178.1|49200.7|49180.7|49243.1|49223.1|49178.2|49158.2|185
1749056700000|2025-06-04 17:05:00|49203.2|49183.2|49231.7|49211.7|49246.7|49226.7|49203.2|49183.2|169
1749057000000|2025-06-04 17:10:00|49232.7|49212.7|49247.2|49227.2|49249.7|49229.7|49232.7|49212.7|54
1749057300000|2025-06-04 17:15:00|49249.8|49229.8|49244.2|49224.2|49249.8|49229.8|49237.8|49217.8|47
1749057600000|2025-06-04 17:20:00|49245.2|49225.2|49250.8|49230.8|49260.2|49240.2|49235.8|49215.8|51
1749057900000|2025-06-04 17:25:00|49255.8|49235.8|49248.3|49228.3|49265.8|49245.8|49245.8|49225.8|76
1749058200000|2025-06-04 17:30:00|49253.3|49233.3|49258.3|49238.3|49284.3|49264.3|49253.3|49233.3|49
1749058500000|2025-06-04 17:35:00|49260.3|49240.3|49242.4|49222.4|49271.8|49251.8|49241.4|49221.4|34
1749058800000|2025-06-04 17:40:00|49241.4|49221.4|49327.4|49307.4|49338.4|49318.4|49241.4|49221.4|340
1749059100000|2025-06-04 17:45:00|49328.4|49308.4|49370.9|49350.9|49415.9|49395.9|49328.4|49308.4|305
1749059400000|2025-06-04 17:50:00|49373.4|49353.4|49380.4|49360.4|49385.9|49365.9|49370.9|49350.9|106
1749059700000|2025-06-04 17:55:00|49385|49365|49375|49355|49388.5|49368.5|49371|49351|58
1749060000000|2025-06-04 18:00:00|49370|49350|49339.1|49319.1|49370|49350|49322.5|49302.5|145
1749060300000|2025-06-04 18:05:00|49338.1|49318.1|49341.6|49321.6|49360.1|49340.1|49336.6|49316.6|124
1749060600000|2025-06-04 18:10:00|49338.1|49318.1|49367.6|49347.6|49383.1|49363.1|49329.1|49309.1|101
1749060900000|2025-06-04 18:15:00|49364.7|49344.7|49396.7|49376.7|49396.7|49376.7|49357.6|49337.6|151
1749061200000|2025-06-04 18:20:00|49395.7|49375.7|49447.7|49427.7|49447.7|49427.7|49386.7|49366.7|164
1749061500000|2025-06-04 18:25:00|49445.2|49425.2|49486.7|49466.7|49487.7|49467.7|49439.2|49419.2|90
1749061800000|2025-06-04 18:30:00|49485.2|49465.2|49431.7|49411.7|49485.2|49465.2|49428.7|49408.7|106
1749062100000|2025-06-04 18:35:00|49430.2|49410.2|49421.8|49401.8|49450.2|49430.2|49411.8|49391.8|69
1749062400000|2025-06-04 18:40:00|49422.8|49402.8|49390.8|49370.8|49424.3|49404.3|49388.3|49368.3|36
1749062700000|2025-06-04 18:45:00|49391.8|49371.8|49386.8|49366.8|49401.8|49381.8|49386.8|49366.8|37
1749063000000|2025-06-04 18:50:00|49391.8|49371.8|49395.3|49375.3|49400.3|49380.3|49386.8|49366.8|36
1749063300000|2025-06-04 18:55:00|49392.8|49372.8|49390.4|49370.4|49393.8|49373.8|49387.4|49367.4|43
1749063600000|2025-06-04 19:00:00|49386.3|49366.3|49358.9|49338.9|49393.9|49373.9|49358.9|49338.9|39
1749063900000|2025-06-04 19:05:00|49359.9|49339.9|49362|49342|49367.9|49347.9|49358.9|49338.9|20
1749064200000|2025-06-04 19:10:00|49356|49336|49350.5|49330.5|49367|49347|49343.5|49323.5|27
1749064500000|2025-06-04 19:15:00|49352|49332|49347|49327|49357|49337|49342|49322|32
1749064800000|2025-06-04 19:20:00|49344.5|49324.5|49337|49317|49349.5|49329.5|49333|49313|34
1749065100000|2025-06-04 19:25:00|49337.1|49317.1|49327.1|49307.1|49337.1|49317.1|49319.6|49299.6|26
1749065400000|2025-06-04 19:30:00|49329.6|49309.6|49334.6|49314.6|49339.6|49319.6|49327.1|49307.1|25
1749065700000|2025-06-04 19:35:00|49333.6|49313.6|49319.6|49299.6|49333.6|49313.6|49318.1|49298.1|8
1749066000000|2025-06-04 19:40:00|49314.6|49294.6|49292.2|49272.2|49314.6|49294.6|49290.6|49270.6|19
1749066300000|2025-06-04 19:45:00|49290.6|49270.6|49297.2|49277.2|49312.2|49292.2|49289.1|49269.1|58
1749066600000|2025-06-04 19:50:00|49295.2|49275.2|49277.2|49257.2|49295.2|49275.2|49277.2|49257.2|40
1749066900000|2025-06-04 19:55:00|49278.2|49258.2|49272.2|49252.2|49299.2|49279.2|49262.2|49242.2|105
1749067200000|2025-06-04 20:00:00|49273.8|49253.8|49277.3|49257.3|49282.3|49262.3|49265.3|49245.3|32
1749067500000|2025-06-04 20:05:00|49282.3|49262.3|49305.8|49285.8|49306.8|49286.8|49277.3|49257.3|32
1749067800000|2025-06-04 20:10:00|49302.3|49282.3|49296.4|49276.4|49304.8|49284.8|49290.8|49270.8|28
1749068100000|2025-06-04 20:15:00|49293.9|49273.9|49302.4|49282.4|49307.4|49287.4|49292.3|49272.3|12
1749068400000|2025-06-04 20:20:00|49299.9|49279.9|49277.4|49257.4|49299.9|49279.9|49272.4|49252.4|16
1749068700000|2025-06-04 20:25:00|49274.9|49254.9|49282.4|49262.4|49286.4|49266.4|49272.4|49252.4|11
1749069000000|2025-06-04 20:30:00|49283.4|49263.4|49312.5|49292.5|49312.5|49292.5|49283.4|49263.4|11
1749069300000|2025-06-04 20:35:00|49310|49290|49322.5|49302.5|49322.5|49302.5|49310|49290|17
1749069600000|2025-06-04 20:40:00|49320|49300|49327.5|49307.5|49327.5|49307.5|49320|49300|25
1749069900000|2025-06-04 20:45:00|49330|49310|49350|49330|49350|49330|49325|49305|38
1749070200000|2025-06-04 20:50:00|49348.5|49328.5|49342.6|49322.6|49350.1|49330.1|49341.6|49321.6|43
1749070500000|2025-06-04 20:55:00|49340.1|49320.1|49337.6|49317.6|49345.1|49325.1|49332.6|49312.6|29
1749074400000|2025-06-04 22:00:00|49334.9|49314.9|49337.4|49317.4|49344.9|49324.9|49318.9|49298.9|57
1749074700000|2025-06-04 22:05:00|49341.5|49321.5|49360|49340|49361.5|49341.5|49341.5|49321.5|33
1749075000000|2025-06-04 22:10:00|49362.5|49342.5|49357.5|49337.5|49366.5|49346.5|49357.5|49337.5|12
1749075300000|2025-06-04 22:15:00|49353.5|49333.5|49352.5|49332.5|49353.5|49333.5|49350|49330|16
1749075600000|2025-06-04 22:20:00|49351.5|49331.5|49332.5|49312.5|49352.5|49332.5|49330|49310|13
1749075900000|2025-06-04 22:25:00|49335|49315|49345.1|49325.1|49348.5|49328.5|49335|49315|18
1749076200000|2025-06-04 22:30:00|49347.6|49327.6|49347.6|49327.6|49352.6|49332.6|49345.1|49325.1|2
1749076500000|2025-06-04 22:35:00|49346.1|49326.1|49337.6|49317.6|49347.6|49327.6|49330.1|49310.1|8
1749076800000|2025-06-04 22:40:00|49340.1|49320.1|49327.7|49307.7|49340.1|49320.1|49327.7|49307.7|12
1749077100000|2025-06-04 22:45:00|49326.7|49306.7|49330.2|49310.2|49332.7|49312.7|49326.7|49306.7|3
1749077400000|2025-06-04 22:50:00|49332.7|49312.7|49329.2|49309.2|49332.7|49312.7|49329.2|49309.2|0
1749077700000|2025-06-04 22:55:00|49330.2|49310.2|49318.7|49298.7|49330.2|49310.2|49318.7|49298.7|2
1749078000000|2025-06-04 23:00:00|49320.2|49300.2|49317.8|49297.8|49320.3|49300.3|49315.3|49295.3|16
1749078300000|2025-06-04 23:05:00|49320.3|49300.3|49317.8|49297.8|49321.3|49301.3|49317.8|49297.8|8
1749078600000|2025-06-04 23:10:00|49316.8|49296.8|49310.3|49290.3|49316.8|49296.8|49307.8|49287.8|9
1749078900000|2025-06-04 23:15:00|49311.9|49291.9|49307.9|49287.9|49315.4|49295.4|49307.9|49287.9|9
1749079200000|2025-06-04 23:20:00|49306.3|49286.3|49320.4|49300.4|49327.9|49307.9|49306.3|49286.3|44
1749079500000|2025-06-04 23:25:00|49317.9|49297.9|49312.9|49292.9|49320.4|49300.4|49312.9|49292.9|6
1749079800000|2025-06-04 23:30:00|49315.4|49295.4|49290.5|49270.5|49315.4|49295.4|49287.9|49267.9|15
1749080100000|2025-06-04 23:35:00|49288|49268|49273|49253|49290.5|49270.5|49273|49253|23
1749080400000|2025-06-04 23:40:00|49269.5|49249.5|49263|49243|49274|49254|49254.5|49234.5|21
1749080700000|2025-06-04 23:45:00|49265.5|49245.5|49269.6|49249.6|49273|49253|49265.5|49245.5|12
1749081000000|2025-06-04 23:50:00|49268|49248|49258.1|49238.1|49270.5|49250.5|49258.1|49238.1|4
1749081300000|2025-06-04 23:55:00|49259|49239|49280.6|49260.6|49288.1|49268.1|49259|49239|32
1749081600000|2025-06-05 00:00:00|49275.6|49255.6|49275.6|49255.6|49283.1|49263.1|49252.1|49232.1|36
1749081900000|2025-06-05 00:05:00|49278.1|49258.1|49288.2|49268.2|49295.6|49275.6|49278.1|49258.1|27
1749082200000|2025-06-05 00:10:00|49289.7|49269.7|49314.2|49294.2|49314.2|49294.2|49289.7|49269.7|19
1749082500000|2025-06-05 00:15:00|49315.7|49295.7|49360.7|49340.7|49375.7|49355.7|49315.7|49295.7|70
1749082800000|2025-06-05 00:20:00|49361.7|49341.7|49398.2|49378.2|49408.2|49388.2|49353.2|49333.2|42
1749083100000|2025-06-05 00:25:00|49396.3|49376.3|49373.3|49353.3|49396.3|49376.3|49365.8|49345.8|19
1749083400000|2025-06-05 00:30:00|49372.3|49352.3|49389.3|49369.3|49394.3|49374.3|49360.8|49340.8|16
1749083700000|2025-06-05 00:35:00|49390.8|49370.8|49365.8|49345.8|49394.3|49374.3|49365.8|49345.8|11
1749084000000|2025-06-05 00:40:00|49368.3|49348.3|49350.9|49330.9|49368.3|49348.3|49313.3|49293.3|8
1749084300000|2025-06-05 00:45:00|49353.4|49333.4|49383.4|49363.4|49384.9|49364.9|49345.9|49325.9|9
1749084600000|2025-06-05 00:50:00|49384.9|49364.9|49398.4|49378.4|49405.3|49385.3|49373.4|49353.4|21
1749084900000|2025-06-05 00:55:00|49400.9|49380.9|49400.4|49380.4|49400.9|49380.9|49387.5|49367.5|10
1749085200000|2025-06-05 01:00:00|49399.4|49379.4|49535|49515|49535|49515|49380.9|49360.9|165
1749085500000|2025-06-05 01:05:00|49536|49516|49507.5|49487.5|49550|49530|49498.5|49478.5|69
1749085800000|2025-06-05 01:10:00|49505|49485|49442.6|49422.6|49505|49485|49436|49416|54
1749086100000|2025-06-05 01:15:00|49445.1|49425.1|49426.1|49406.1|49462.6|49442.6|49406|49386|44
1749086400000|2025-06-05 01:20:00|49423.6|49403.6|49371.1|49351.1|49433.6|49413.6|49366.1|49346.1|79
1749086700000|2025-06-05 01:25:00|49368|49348|49388.6|49368.6|49396.1|49376.1|49353.6|49333.6|37
1749087000000|2025-06-05 01:30:00|49387.7|49367.7|49331.2|49311.2|49411.7|49391.7|49331.1|49311.1|43
1749087300000|2025-06-05 01:35:00|49330.2|49310.2|49353.7|49333.7|49391.2|49371.2|49298.7|49278.7|207
1749087600000|2025-06-05 01:40:00|49355.6|49335.6|49373.7|49353.7|49398.7|49378.7|49338.7|49318.7|58
1749087900000|2025-06-05 01:45:00|49372.7|49352.7|49445.7|49425.7|49450.7|49430.7|49358.7|49338.7|217
1749088200000|2025-06-05 01:50:00|49446.6|49426.6|49455.7|49435.7|49480.7|49460.7|49404.7|49384.7|58
1749088500000|2025-06-05 01:55:00|49453.2|49433.2|49365.7|49345.7|49453.2|49433.2|49365.7|49345.7|49
1749088800000|2025-06-05 02:00:00|49364.8|49344.8|49376.7|49356.7|49416.7|49396.7|49355.7|49335.7|59
1749089100000|2025-06-05 02:05:00|49385.6|49365.6|49365.8|49345.8|49400.8|49380.8|49356.7|49336.7|66
1749089400000|2025-06-05 02:10:00|49368.3|49348.3|49325.8|49305.8|49384.8|49364.8|49325.8|49305.8|32
1749089700000|2025-06-05 02:15:00|49327.4|49307.4|49340.8|49320.8|49343.3|49323.3|49313.3|49293.3|39
1749090000000|2025-06-05 02:20:00|49341.8|49321.8|49323.4|49303.4|49344.9|49324.9|49323.4|49303.4|39
1749090300000|2025-06-05 02:25:00|49324.3|49304.3|49361.9|49341.9|49363.4|49343.4|49320.9|49300.9|12
1749090600000|2025-06-05 02:30:00|49362.8|49342.8|49381.9|49361.9|49408.4|49388.4|49345.9|49325.9|133
1749090900000|2025-06-05 02:35:00|49380.4|49360.4|49336|49316|49380.4|49360.4|49327.9|49307.9|61
1749091200000|2025-06-05 02:40:00|49338.5|49318.5|49283.5|49263.5|49346|49326|49266|49246|52
1749091500000|2025-06-05 02:45:00|49289.4|49269.4|49333.5|49313.5|49336|49316|49288.5|49268.5|23
1749091800000|2025-06-05 02:50:00|49331.6|49311.6|49369.5|49349.5|49369.5|49349.5|49311|49291|28
1749092100000|2025-06-05 02:55:00|49370.5|49350.5|49342.6|49322.6|49380.1|49360.1|49328.6|49308.6|22
1749092400000|2025-06-05 03:00:00|49341.1|49321.1|49338.6|49318.6|49366.1|49346.1|49313.6|49293.6|38
1749092700000|2025-06-05 03:05:00|49341.1|49321.1|49296.1|49276.1|49343.6|49323.6|49296.1|49276.1|16
1749093000000|2025-06-05 03:10:00|49293.6|49273.6|49281.2|49261.2|49322.7|49302.7|49278.7|49258.7|15
1749093300000|2025-06-05 03:15:00|49283.7|49263.7|49283.7|49263.7|49291.2|49271.2|49274.6|49254.6|45
1749093600000|2025-06-05 03:20:00|49281.2|49261.2|49330.3|49310.3|49333.7|49313.7|49275.2|49255.2|38
1749093900000|2025-06-05 03:25:00|49329.3|49309.3|49317.2|49297.2|49329.3|49309.3|49293.7|49273.7|9
1749094200000|2025-06-05 03:30:00|49318.7|49298.7|49351.3|49331.3|49363.8|49343.8|49318.7|49298.7|24
1749094500000|2025-06-05 03:35:00|49349.7|49329.7|49315.7|49295.7|49371.3|49351.3|49313.8|49293.8|18
1749094800000|2025-06-05 03:40:00|49318.8|49298.8|49338.8|49318.8|49361.3|49341.3|49313.8|49293.8|14
1749095100000|2025-06-05 03:45:00|49336.3|49316.3|49327.3|49307.3|49336.3|49316.3|49323.8|49303.8|5
1749095400000|2025-06-05 03:50:00|49326.4|49306.4|49247.9|49227.9|49326.4|49306.4|49244.5|49224.5|39
1749095700000|2025-06-05 03:55:00|49249.5|49229.5|49187|49167|49249.5|49229.5|49184.5|49164.5|156
1749096000000|2025-06-05 04:00:00|49185.5|49165.5|49192|49172|49198|49178|49179.5|49159.5|35
1749096300000|2025-06-05 04:05:00|49191.1|49171.1|49217.1|49197.1|49217.1|49197.1|49187|49167|18
1749096600000|2025-06-05 04:10:00|49218|49198|49219.6|49199.6|49234.6|49214.6|49217.1|49197.1|17
1749096900000|2025-06-05 04:15:00|49221.1|49201.1|49213.7|49193.7|49229.6|49209.6|49197.1|49177.1|20
1749097200000|2025-06-05 04:20:00|49216.7|49196.7|49217.7|49197.7|49239.6|49219.6|49216.7|49196.7|13
1749097500000|2025-06-05 04:25:00|49213.7|49193.7|49217.2|49197.2|49233.1|49213.1|49211.2|49191.2|10
1749097800000|2025-06-05 04:30:00|49215.6|49195.6|49208.2|49188.2|49219.7|49199.7|49192.2|49172.2|26
1749098100000|2025-06-05 04:35:00|49205.7|49185.7|49252.2|49232.2|49254.7|49234.7|49205.7|49185.7|60
1749098400000|2025-06-05 04:40:00|49249.7|49229.7|49229.8|49209.8|49249.7|49229.7|49227.3|49207.3|7
1749098700000|2025-06-05 04:45:00|49232.3|49212.3|49220.8|49200.8|49237.3|49217.3|49219.8|49199.8|15
1749099000000|2025-06-05 04:50:00|49214.8|49194.8|49209.8|49189.8|49214.8|49194.8|49202.3|49182.3|3
1749099300000|2025-06-05 04:55:00|49211.7|49191.7|49222.4|49202.4|49223.3|49203.3|49211.7|49191.7|3
1749099600000|2025-06-05 05:00:00|49218.9|49198.9|49147.4|49127.4|49222.4|49202.4|49144.9|49124.9|67
1749099900000|2025-06-05 05:05:00|49149.9|49129.9|49147.4|49127.4|49153.4|49133.4|49134.9|49114.9|43
1749100200000|2025-06-05 05:10:00|49149.3|49129.3|49197.4|49177.4|49199.9|49179.9|49143.4|49123.4|21
1749100500000|2025-06-05 05:15:00|49196.5|49176.5|49182.5|49162.5|49197.4|49177.4|49180|49160|1
1749100800000|2025-06-05 05:20:00|49180.9|49160.9|49202.5|49182.5|49215|49195|49180|49160|27
1749101100000|2025-06-05 05:25:00|49201.5|49181.5|49192.5|49172.5|49201.5|49181.5|49172.5|49152.5|12
1749101400000|2025-06-05 05:30:00|49195|49175|49204.1|49184.1|49205.1|49185.1|49177.5|49157.5|36
1749101700000|2025-06-05 05:35:00|49205.1|49185.1|49227.6|49207.6|49227.6|49207.6|49200.1|49180.1|21
1749102000000|2025-06-05 05:40:00|49226|49206|49290.1|49270.1|49302.6|49282.6|49225.1|49205.1|38
1749102300000|2025-06-05 05:45:00|49287.6|49267.6|49266.7|49246.7|49295.1|49275.1|49266.7|49246.7|23
1749102600000|2025-06-05 05:50:00|49264.2|49244.2|49282.7|49262.7|49282.7|49262.7|49242.7|49222.7|17
1749102900000|2025-06-05 05:55:00|49281.7|49261.7|49275.2|49255.2|49282.7|49262.7|49240.2|49220.2|23
1749103200000|2025-06-05 06:00:00|49277.7|49257.7|49245.2|49225.2|49277.7|49257.7|49237.7|49217.7|36
1749103500000|2025-06-05 06:05:00|49241.8|49221.8|49245.3|49225.3|49245.3|49225.3|49220.2|49200.2|36
1749103800000|2025-06-05 06:10:00|49243.7|49223.7|49302.8|49282.8|49302.8|49282.8|49225.3|49205.3|33
1749104100000|2025-06-05 06:15:00|49307.8|49287.8|49302.8|49282.8|49325.3|49305.3|49300.3|49280.3|24
1749104400000|2025-06-05 06:20:00|49303.8|49283.8|49320.4|49300.4|49325.4|49305.4|49284.4|49264.4|29
1749104700000|2025-06-05 06:25:00|49325.4|49305.4|49359.8|49339.8|49359.8|49339.8|49315.4|49295.4|14
1749105000000|2025-06-05 06:30:00|49357.9|49337.9|49342.9|49322.9|49387.9|49367.9|49342.9|49322.9|50
1749105300000|2025-06-05 06:35:00|49343.9|49323.9|49252.9|49232.9|49347.9|49327.9|49236|49216|44
1749105600000|2025-06-05 06:40:00|49249.8|49229.8|49178|49158|49249.8|49229.8|49150.5|49130.5|66
1749105900000|2025-06-05 06:45:00|49173|49153|49205.5|49185.5|49210.5|49190.5|49154.5|49134.5|40
1749106200000|2025-06-05 06:50:00|49208|49188|49222.4|49202.4|49222.4|49202.4|49185.5|49165.5|98
1749106500000|2025-06-05 06:55:00|49227.4|49207.4|49217.5|49197.5|49253.4|49233.4|49212.4|49192.4|23
1749106800000|2025-06-05 07:00:00|49215|49195|49323.1|49303.1|49340.6|49320.6|49214|49194|131
1749107100000|2025-06-05 07:05:00|49325.6|49305.6|49390.6|49370.6|49408.1|49388.1|49325.6|49305.6|125
1749107400000|2025-06-05 07:10:00|49393.1|49373.1|49429.1|49409.1|49445.6|49425.6|49393.1|49373.1|105
1749107700000|2025-06-05 07:15:00|49428.1|49408.1|49448.2|49428.2|49469.1|49449.1|49425.6|49405.6|149
1749108000000|2025-06-05 07:20:00|49447.2|49427.2|49383.2|49363.2|49463.2|49443.2|49383.2|49363.2|124
1749108300000|2025-06-05 07:25:00|49378.2|49358.2|49387.3|49367.3|49414.2|49394.2|49360.7|49340.7|134
1749108600000|2025-06-05 07:30:00|49389.8|49369.8|49394.2|49374.2|49425.7|49405.7|49378.9|49358.9|48
1749108900000|2025-06-05 07:35:00|49395.2|49375.2|49325.8|49305.8|49400.8|49380.8|49312.3|49292.3|70
1749109200000|2025-06-05 07:40:00|49328.3|49308.3|49358.3|49338.3|49370.8|49350.8|49328.3|49308.3|26
1749109500000|2025-06-05 07:45:00|49357.4|49337.4|49344.3|49324.3|49357.4|49337.4|49328.3|49308.3|44
1749109800000|2025-06-05 07:50:00|49345.8|49325.8|49405.9|49385.9|49433.4|49413.4|49345.8|49325.8|97
1749110100000|2025-06-05 07:55:00|49407.4|49387.4|49382.5|49362.5|49408.4|49388.4|49367.4|49347.4|50
1749110400000|2025-06-05 08:00:00|49466|49446|49410.9|49390.9|49508.4|49488.4|49320.9|49300.9|459
1749110700000|2025-06-05 08:05:00|49411.9|49391.9|49616|49596|49618.5|49598.5|49404.4|49384.4|240
1749111000000|2025-06-05 08:10:00|49617.5|49597.5|49571|49551|49621|49601|49527.9|49507.9|106
1749111300000|2025-06-05 08:15:00|49571.9|49551.9|49432|49412|49571.9|49551.9|49432|49412|83
1749111600000|2025-06-05 08:20:00|49431|49411|49456.1|49436.1|49497.6|49477.6|49429.5|49409.5|60
1749111900000|2025-06-05 08:25:00|49461.1|49441.1|49453.6|49433.6|49468.6|49448.6|49380.1|49360.1|87
1749112200000|2025-06-05 08:30:00|49457|49437|49526.1|49506.1|49577|49557|49457|49437|104
1749112500000|2025-06-05 08:35:00|49527.1|49507.1|49606.1|49586.1|49606.1|49586.1|49527.1|49507.1|67
1749112800000|2025-06-05 08:40:00|49609.6|49589.6|49656.2|49636.2|49670.6|49650.6|49607.1|49587.1|137
1749113100000|2025-06-05 08:45:00|49655.2|49635.2|49718.7|49698.7|49721.2|49701.2|49632.1|49612.1|186
1749113400000|2025-06-05 08:50:00|49717.7|49697.7|49680.3|49660.3|49717.7|49697.7|49652.2|49632.2|208
1749113700000|2025-06-05 08:55:00|49681.2|49661.2|49709.7|49689.7|49709.7|49689.7|49661.2|49641.2|76
1749114000000|2025-06-05 09:00:00|49711.3|49691.3|49753.2|49733.2|49766.6|49746.6|49683.8|49663.8|161
1749114300000|2025-06-05 09:05:00|49755.7|49735.7|49813.2|49793.2|49831.3|49811.3|49750.7|49730.7|263
1749114600000|2025-06-05 09:10:00|49814.2|49794.2|49805.7|49785.7|49830.7|49810.7|49790.7|49770.7|183
1749114900000|2025-06-05 09:15:00|49803.2|49783.2|49975.8|49955.8|49982.3|49962.3|49795.8|49775.8|341
1749115200000|2025-06-05 09:20:00|49973.3|49953.3|50036.8|50016.8|50044.2|50024.2|49955.8|49935.8|254
1749115500000|2025-06-05 09:25:00|50035.8|50015.8|50275.2|50255.2|50302.7|50282.7|50035.8|50015.8|822
1749115800000|2025-06-05 09:30:00|50277.7|50257.7|50346.8|50326.8|50350.3|50330.3|50266.8|50246.8|502
1749116100000|2025-06-05 09:35:00|50345.3|50325.3|50242.8|50222.8|50357.8|50337.8|50227.8|50207.8|528
1749116400000|2025-06-05 09:40:00|50245.3|50225.3|50397.2|50377.2|50404.7|50384.7|50245.3|50225.3|295
1749116700000|2025-06-05 09:45:00|50399.7|50379.7|50517.6|50497.6|50555.1|50535.1|50366.6|50346.6|518
1749117000000|2025-06-05 09:50:00|50515.7|50495.7|50421.1|50401.1|50524.1|50504.1|50367|50347|644
1749117300000|2025-06-05 09:55:00|50424.5|50404.5|50326.7|50306.7|50443.6|50423.6|50286.1|50266.1|465
1749117600000|2025-06-05 10:00:00|50324.2|50304.2|50299.2|50279.2|50361.7|50341.7|50296.7|50276.7|175
1749117900000|2025-06-05 10:05:00|50296.7|50276.7|50356.2|50336.2|50373.7|50353.7|50286.7|50266.7|203
1749118200000|2025-06-05 10:10:00|50355.2|50335.2|50355|50335|50384.4|50364.4|50353.4|50333.4|495
1749118500000|2025-06-05 10:15:00|50356.5|50336.5|50377.5|50357.5|50391|50371|50356.5|50336.5|136
1749118800000|2025-06-05 10:20:00|50380|50360|50411.6|50391.6|50412.5|50392.5|50356.6|50336.6|84
1749119100000|2025-06-05 10:25:00|50414.1|50394.1|50329.1|50309.1|50416.6|50396.6|50329.1|50309.1|210
1749119400000|2025-06-05 10:30:00|50330.1|50310.1|50383.2|50363.2|50405.1|50385.1|50330.1|50310.1|111
1749119700000|2025-06-05 10:35:00|50385.7|50365.7|50407.3|50387.3|50409.8|50389.8|50357.9|50337.9|123
1749120000000|2025-06-05 10:40:00|50406.3|50386.3|50449.2|50429.2|50450.7|50430.7|50363.2|50343.2|182
1749120300000|2025-06-05 10:45:00|50458.2|50438.2|50479.2|50459.2|50501.7|50481.7|50435.8|50415.8|138
1749120600000|2025-06-05 10:50:00|50478.3|50458.3|50558.3|50538.3|50558.3|50538.3|50440.8|50420.8|193
1749120900000|2025-06-05 10:55:00|50557.7|50537.7|50532.7|50512.7|50610.8|50590.8|50525.8|50505.8|333
1749121200000|2025-06-05 11:00:00|50530.2|50510.2|50553.4|50533.4|50590.9|50570.9|50525.8|50505.8|143
1749121500000|2025-06-05 11:05:00|50555.9|50535.9|50535.9|50515.9|50566.8|50546.8|50530.9|50510.9|142
1749121800000|2025-06-05 11:10:00|50533.4|50513.4|50476.5|50456.5|50533.4|50513.4|50428.4|50408.4|254
1749122100000|2025-06-05 11:15:00|50472.5|50452.5|50403.4|50383.4|50488.4|50468.4|50397.5|50377.5|177
1749122400000|2025-06-05 11:20:00|50410.9|50390.9|50386|50366|50423.4|50403.4|50351|50331|207
1749122700000|2025-06-05 11:25:00|50386.9|50366.9|50253.2|50233.2|50409.4|50389.4|50253.2|50233.2|389
1749123000000|2025-06-05 11:30:00|50255.7|50235.7|50325.7|50305.7|50390.1|50370.1|50255.7|50235.7|133
1749123300000|2025-06-05 11:35:00|50323.2|50303.2|50370.7|50350.7|50375.1|50355.1|50276.6|50256.6|117
1749123600000|2025-06-05 11:40:00|50367.6|50347.6|50276.7|50256.7|50374.2|50354.2|50243.2|50223.2|145
1749123900000|2025-06-05 11:45:00|50275.7|50255.7|50347.3|50327.3|50394.2|50374.2|50266.7|50246.7|131
1749124200000|2025-06-05 11:50:00|50336.7|50316.7|50239.9|50219.9|50336.7|50316.7|50137.3|50117.3|332
1749124500000|2025-06-05 11:55:00|50237.4|50217.4|50243.9|50223.9|50252.4|50232.4|50165.8|50145.8|159
1749124800000|2025-06-05 12:00:00|50238.9|50218.9|50307.4|50287.4|50308.4|50288.4|50206.4|50186.4|244
1749125100000|2025-06-05 12:05:00|50305.5|50285.5|50294.9|50274.9|50342.4|50322.4|50273.6|50253.6|218
1749125400000|2025-06-05 12:10:00|50295.9|50275.9|50225.6|50205.6|50380.9|50360.9|50225.6|50205.6|296
1749125700000|2025-06-05 12:15:00|50224|50204|50245|50225|50365|50345|50160|50140|422
1749126000000|2025-06-05 12:20:00|50246.5|50226.5|50353.5|50333.5|50359.4|50339.4|50244|50224|284
1749126300000|2025-06-05 12:25:00|50354.4|50334.4|50389.1|50369.1|50399.4|50379.4|50341.9|50321.9|246
1749126600000|2025-06-05 12:30:00|50391|50371|50397.6|50377.6|50420.1|50400.1|50347.6|50327.6|309
1749126900000|2025-06-05 12:35:00|50399.1|50379.1|50355.1|50335.1|50399.1|50379.1|50307.6|50287.6|148
1749127200000|2025-06-05 12:40:00|50356|50336|50376.1|50356.1|50386.1|50366.1|50289.8|50269.8|328
1749127500000|2025-06-05 12:45:00|50375.1|50355.1|50330.8|50310.8|50444.5|50424.5|50313.3|50293.3|489
1749127800000|2025-06-05 12:50:00|50328.9|50308.9|50373.3|50353.3|50425.2|50405.2|50325.8|50305.8|343
1749128100000|2025-06-05 12:55:00|50371.7|50351.7|50460.8|50440.8|50475.2|50455.2|50368.3|50348.3|174
1749128400000|2025-06-05 13:00:00|50462.7|50442.7|50381.5|50361.5|50464.6|50444.6|50311.8|50291.8|694
1749128700000|2025-06-05 13:05:00|50389.6|50369.6|50526.5|50506.5|50531.5|50511.5|50359.6|50339.6|453
1749129000000|2025-06-05 13:10:00|50527.5|50507.5|50732.5|50712.5|50732.5|50712.5|50495.6|50475.6|752
1749129300000|2025-06-05 13:15:00|50733.1|50713.1|50754.1|50734.1|50756.6|50736.6|50606.3|50586.3|579
1749129600000|2025-06-05 13:20:00|50751.6|50731.6|50792.6|50772.6|50806.6|50786.6|50729.1|50709.1|544
1749129900000|2025-06-05 13:25:00|50799.1|50779.1|50879.8|50859.8|50922.3|50902.3|50756.6|50736.6|659
1749130200000|2025-06-05 13:30:00|50878.8|50858.8|50775.1|50755.1|50880.1|50860.1|50718.8|50698.8|694
1749130500000|2025-06-05 13:35:00|50774.2|50754.2|50834.8|50814.8|50893.3|50873.3|50726.7|50706.7|357
1749130800000|2025-06-05 13:40:00|50836.7|50816.7|50813.9|50793.9|50859.8|50839.8|50795.4|50775.4|442
1749131100000|2025-06-05 13:45:00|50816.4|50796.4|50716.4|50696.4|50816.4|50796.4|50699.9|50679.9|499
1749131400000|2025-06-05 13:50:00|50715.5|50695.5|50724.9|50704.9|50786.4|50766.4|50653.3|50633.3|538
1749131700000|2025-06-05 13:55:00|50719.9|50699.9|50429.3|50409.3|50719.9|50699.9|50360.9|50340.9|1026
1749132000000|2025-06-05 14:00:00|50426.8|50406.8|50263.4|50243.4|50514.3|50494.3|50227.5|50207.5|847
1749132300000|2025-06-05 14:05:00|50265.3|50245.3|50299.4|50279.4|50321.9|50301.9|50171.5|50151.5|531
1749132600000|2025-06-05 14:10:00|50300.9|50280.9|50279.4|50259.4|50344.4|50324.4|50235.3|50215.3|315
1749132900000|2025-06-05 14:15:00|50281|50261|50253.5|50233.5|50361.9|50341.9|50234.4|50214.4|270
1749133200000|2025-06-05 14:20:00|50252.6|50232.6|50265.1|50245.1|50265.1|50245.1|50184.1|50164.1|320
1749133500000|2025-06-05 14:25:00|50266|50246|50311.7|50291.7|50390.1|50370.1|50266|50246|465
1749133800000|2025-06-05 14:30:00|50312.6|50292.6|50417|50397|50425.1|50405.1|50291.7|50271.7|329
1749134100000|2025-06-05 14:35:00|50418.6|50398.6|50412.7|50392.7|50451.7|50431.7|50283.9|50263.9|364
1749134400000|2025-06-05 14:40:00|50411.7|50391.7|50400.8|50380.8|50483.3|50463.3|50380.8|50360.8|250
1749134700000|2025-06-05 14:45:00|50396.1|50376.1|50349.3|50329.3|50416.8|50396.8|50278.3|50258.3|285
1749135000000|2025-06-05 14:50:00|50350.8|50330.8|50393.4|50373.4|50435.9|50415.9|50348.3|50328.3|179
1749135300000|2025-06-05 14:55:00|50395.9|50375.9|50390.9|50370.9|50429.3|50409.3|50360.9|50340.9|173
1749135600000|2025-06-05 15:00:00|50391.8|50371.8|50433.4|50413.4|50484.3|50464.3|50388.4|50368.4|168
1749135900000|2025-06-05 15:05:00|50434.4|50414.4|50408.4|50388.4|50455|50435|50355.9|50335.9|233
1749136200000|2025-06-05 15:10:00|50405.9|50385.9|50251.9|50231.9|50439.4|50419.4|50240|50220|333
1749136500000|2025-06-05 15:15:00|50246|50226|50036|50016|50255.4|50235.4|49927.5|49907.5|1453
1749136800000|2025-06-05 15:20:00|50031|50011|50106|50086|50148.5|50128.5|49981|49961|368
1749137100000|2025-06-05 15:25:00|50103.5|50083.5|50025.4|50005.4|50103.5|50083.5|50018.6|49998.6|257
1749137400000|2025-06-05 15:30:00|50024.5|50004.5|49929.5|49909.5|50087|50067|49887|49867|522
1749137700000|2025-06-05 15:35:00|49931.1|49911.1|49732.1|49712.1|50003.6|49983.6|49655.2|49635.2|552
1749138000000|2025-06-05 15:40:00|49731.1|49711.1|49743.6|49723.6|49761.1|49741.1|49691.1|49671.1|428
1749138300000|2025-06-05 15:45:00|49741.1|49721.1|49814.6|49794.6|49815.2|49795.2|49727.1|49707.1|431
1749138600000|2025-06-05 15:50:00|49813.7|49793.7|49733.7|49713.7|49827.1|49807.1|49723.7|49703.7|195
1749138900000|2025-06-05 15:55:00|49738.7|49718.7|49685.6|49665.6|49738.7|49718.7|49607.8|49587.8|815
1749139200000|2025-06-05 16:00:00|49687.5|49667.5|49742.5|49722.5|49742.5|49722.5|49640.6|49620.6|197
1749139500000|2025-06-05 16:05:00|49743.5|49723.5|49750.7|49730.7|49750.7|49730.7|49668.1|49648.1|138
1749139800000|2025-06-05 16:10:00|49749.7|49729.7|49823.2|49803.2|49825.7|49805.7|49748.8|49728.8|176
1749140100000|2025-06-05 16:15:00|49820.7|49800.7|49734.8|49714.8|49823.2|49803.2|49717.3|49697.3|167
1749140400000|2025-06-05 16:20:00|49735.7|49715.7|49745.7|49725.7|49762.6|49742.6|49713.2|49693.2|94
1749140700000|2025-06-05 16:25:00|49743.2|49723.2|49740.8|49720.8|49756.7|49736.7|49709.8|49689.8|107
1749141000000|2025-06-05 16:30:00|49745.8|49725.8|49711.7|49691.7|49755.8|49735.8|49678.3|49658.3|221
1749141300000|2025-06-05 16:35:00|49712.7|49692.7|49650.8|49630.8|49722.7|49702.7|49649.3|49629.3|175
1749141600000|2025-06-05 16:40:00|49651.8|49631.8|49711.2|49691.2|49711.2|49691.2|49650.8|49630.8|166
1749141900000|2025-06-05 16:45:00|49712.7|49692.7|49653.4|49633.4|49713.7|49693.7|49613.1|49593.1|504
1749142200000|2025-06-05 16:50:00|49655.9|49635.9|49664|49644|49671.5|49651.5|49614|49594|232
1749142500000|2025-06-05 16:55:00|49663.1|49643.1|49641.6|49621.6|49679|49659|49636.6|49616.6|683
1749142800000|2025-06-05 17:00:00|49642.5|49622.5|49587.5|49567.5|49642.5|49622.5|49573.1|49553.1|204
1749143100000|2025-06-05 17:05:00|49585|49565|49648.5|49628.5|49648.5|49628.5|49570.7|49550.7|166
1749143400000|2025-06-05 17:10:00|49651|49631|49644.5|49624.5|49666.9|49646.9|49641|49621|64
1749143700000|2025-06-05 17:15:00|49643.5|49623.5|49616.7|49596.7|49659.5|49639.5|49606.7|49586.7|554
1749144000000|2025-06-05 17:20:00|49619.2|49599.2|49654.8|49634.8|49659.2|49639.2|49619.2|49599.2|160
1749144300000|2025-06-05 17:25:00|49652.3|49632.3|49634.9|49614.9|49652.3|49632.3|49624.9|49604.9|50
1749144600000|2025-06-05 17:30:00|49635.8|49615.8|49647.4|49627.4|49652.4|49632.4|49635.8|49615.8|50
1749144900000|2025-06-05 17:35:00|49644.9|49624.9|49626.5|49606.5|49647.4|49627.4|49622.4|49602.4|30
1749145200000|2025-06-05 17:40:00|49624.9|49604.9|49632.4|49612.4|49635.9|49615.9|49612.4|49592.4|36
1749145500000|2025-06-05 17:45:00|49629.9|49609.9|49630|49610|49635|49615|49621.5|49601.5|58
1749145800000|2025-06-05 17:50:00|49627.5|49607.5|49622.5|49602.5|49630.9|49610.9|49602.2|49582.2|68
1749146100000|2025-06-05 17:55:00|49623.4|49603.4|49642.5|49622.5|49656|49636|49623.4|49603.4|54
1749146400000|2025-06-05 18:00:00|49643.5|49623.5|49620.1|49600.1|49650|49630|49595|49575|36
1749146700000|2025-06-05 18:05:00|49619.1|49599.1|49592.6|49572.6|49619.1|49599.1|49587.6|49567.6|71
1749147000000|2025-06-05 18:10:00|49591.7|49571.7|49535.1|49515.1|49591.7|49571.7|49535.1|49515.1|99
1749147300000|2025-06-05 18:15:00|49536.1|49516.1|49537.6|49517.6|49562.6|49542.6|49496.7|49476.7|114
1749147600000|2025-06-05 18:20:00|49536.7|49516.7|49557.7|49537.7|49562.7|49542.7|49521.7|49501.7|79
1749147900000|2025-06-05 18:25:00|49555.2|49535.2|49552.7|49532.7|49556.7|49536.7|49534.2|49514.2|21
1749148200000|2025-06-05 18:30:00|49551.1|49531.1|49557.7|49537.7|49561.2|49541.2|49525.2|49505.2|30
1749148500000|2025-06-05 18:35:00|49560.2|49540.2|49552.8|49532.8|49566.2|49546.2|49527.7|49507.7|43
1749148800000|2025-06-05 18:40:00|49553.7|49533.7|49512.2|49492.2|49557.8|49537.8|49507.8|49487.8|63
1749149100000|2025-06-05 18:45:00|49513.7|49493.7|49527.8|49507.8|49552.8|49532.8|49513.7|49493.7|55
1749149400000|2025-06-05 18:50:00|49526.3|49506.3|49530.3|49510.3|49546.3|49526.3|49526.3|49506.3|14
1749149700000|2025-06-05 18:55:00|49529.4|49509.4|49532.9|49512.9|49546.3|49526.3|49527.8|49507.8|13
1749150000000|2025-06-05 19:00:00|49531.9|49511.9|49537.9|49517.9|49555.4|49535.4|49527.9|49507.9|42
1749150300000|2025-06-05 19:05:00|49538.8|49518.8|49570.4|49550.4|49575.4|49555.4|49537.9|49517.9|59
1749150600000|2025-06-05 19:10:00|49567.9|49547.9|49533|49513|49567.9|49547.9|49505.5|49485.5|41
1749150900000|2025-06-05 19:15:00|49533.9|49513.9|49448|49428|49541.4|49521.4|49448|49428|125
1749151200000|2025-06-05 19:20:00|49446.4|49426.4|49458|49438|49481.4|49461.4|49446.4|49426.4|67
1749151500000|2025-06-05 19:25:00|49460.5|49440.5|49483|49463|49495.5|49475.5|49460.5|49440.5|28
1749151800000|2025-06-05 19:30:00|49484.6|49464.6|49470.6|49450.6|49500.6|49480.6|49460.6|49440.6|35
1749152100000|2025-06-05 19:35:00|49473.1|49453.1|49503.1|49483.1|49523.1|49503.1|49455.6|49435.6|51
1749152400000|2025-06-05 19:40:00|49502.2|49482.2|49478.1|49458.1|49506.5|49486.5|49475.6|49455.6|46
1749152700000|2025-06-05 19:45:00|49475.6|49455.6|49490.7|49470.7|49495.6|49475.6|49465.6|49445.6|25
1749153000000|2025-06-05 19:50:00|49489.7|49469.7|49475.7|49455.7|49494.1|49474.1|49458.2|49438.2|29
1749153300000|2025-06-05 19:55:00|49476.6|49456.6|49486.6|49466.6|49486.6|49466.6|49475.7|49455.7|26
1749153600000|2025-06-05 20:00:00|49487.6|49467.6|49466.7|49446.7|49505.7|49485.7|49464.2|49444.2|65
1749153900000|2025-06-05 20:05:00|49468.2|49448.2|49503.3|49483.3|49505.8|49485.8|49468.2|49448.2|35
1749154200000|2025-06-05 20:10:00|49500.8|49480.8|49487.4|49467.4|49500.8|49480.8|49487.4|49467.4|13
1749154500000|2025-06-05 20:15:00|49486.4|49466.4|49468.3|49448.3|49486.4|49466.4|49464.9|49444.9|16
1749154800000|2025-06-05 20:20:00|49466.8|49446.8|49459.3|49439.3|49468.3|49448.3|49455.9|49435.9|9
1749155100000|2025-06-05 20:25:00|49458.4|49438.4|49463.4|49443.4|49465.9|49445.9|49450.9|49430.9|14
1749155400000|2025-06-05 20:30:00|49462.5|49442.5|49453.4|49433.4|49462.5|49442.5|49437.5|49417.5|34
1749155700000|2025-06-05 20:35:00|49456.8|49436.8|49447.5|49427.5|49461.8|49441.8|49446.6|49426.6|16
1749156000000|2025-06-05 20:40:00|49445.9|49425.9|49447.5|49427.5|49450|49430|49442.5|49422.5|6
1749156300000|2025-06-05 20:45:00|49446.6|49426.6|49430.1|49410.1|49446.6|49426.6|49430.1|49410.1|38
1749156600000|2025-06-05 20:50:00|49429.1|49409.1|49446|49426|49446|49426|49398.5|49378.5|73
1749156900000|2025-06-05 20:55:00|49448.5|49428.5|49448.6|49428.6|49449.5|49429.5|49442.6|49422.6|52
1749160800000|2025-06-05 22:00:00|49445.5|49425.5|49443.9|49423.9|49452.3|49432.3|49443.9|49423.9|18
1749161100000|2025-06-05 22:05:00|49443|49423|49399|49379|49443|49423|49398|49378|30
1749161400000|2025-06-05 22:10:00|49400.5|49380.5|49414|49394|49414|49394|49398|49378|17
1749161700000|2025-06-05 22:15:00|49416.5|49396.5|49424|49404|49434.9|49414.9|49416.5|49396.5|18
1749162000000|2025-06-05 22:20:00|49429|49409|49431.5|49411.5|49431.5|49411.5|49429|49409|7
1749162300000|2025-06-05 22:25:00|49433.1|49413.1|49434.1|49414.1|49464.3|49444.3|49429|49409|53
1749162600000|2025-06-05 22:30:00|49431.6|49411.6|49446.6|49426.6|49446.6|49426.6|49429.1|49409.1|8
1749162900000|2025-06-05 22:35:00|49445.7|49425.7|49441.6|49421.6|49449.1|49429.1|49441.6|49421.6|0
1749163200000|2025-06-05 22:40:00|49444.1|49424.1|49438.2|49418.2|49444.1|49424.1|49431.6|49411.6|10
1749163500000|2025-06-05 22:45:00|49436.7|49416.7|49466.7|49446.7|49466.7|49446.7|49434.8|49414.8|12
1749163800000|2025-06-05 22:50:00|49469.2|49449.2|49476.7|49456.7|49484.2|49464.2|49469.2|49449.2|28
1749164100000|2025-06-05 22:55:00|49475.8|49455.8|49456.7|49436.7|49475.8|49455.8|49449.2|49429.2|15
1749164400000|2025-06-05 23:00:00|49454.2|49434.2|49449.3|49429.3|49479.3|49459.3|49449.3|49429.3|25
1749164700000|2025-06-05 23:05:00|49451.8|49431.8|49474.3|49454.3|49474.3|49454.3|49451.8|49431.8|8
1749165000000|2025-06-05 23:10:00|49475.9|49455.9|49486.8|49466.8|49486.8|49466.8|49475.9|49455.9|2
1749165300000|2025-06-05 23:15:00|49484.3|49464.3|49464.4|49444.4|49484.3|49464.3|49459.3|49439.3|14
1749165600000|2025-06-05 23:20:00|49466.9|49446.9|49476.9|49456.9|49480.9|49460.9|49461.9|49441.9|10
1749165900000|2025-06-05 23:25:00|49479.4|49459.4|49474.4|49454.4|49484.4|49464.4|49474.4|49454.4|4
1749166200000|2025-06-05 23:30:00|49475.3|49455.3|49474.4|49454.4|49481|49461|49474.4|49454.4|11
1749166500000|2025-06-05 23:35:00|49471.9|49451.9|49474.5|49454.5|49474.5|49454.5|49469.5|49449.5|3
1749166800000|2025-06-05 23:40:00|49477|49457|49497|49477|49497.9|49477.9|49477|49457|11
1749167100000|2025-06-05 23:45:00|49499.5|49479.5|49509.5|49489.5|49509.5|49489.5|49489.5|49469.5|21
1749167400000|2025-06-05 23:50:00|49511.1|49491.1|49507.1|49487.1|49513.6|49493.6|49498.6|49478.6|17
1749167700000|2025-06-05 23:55:00|49509.6|49489.6|49532.1|49512.1|49532.1|49512.1|49509.6|49489.6|12
1749168000000|2025-06-06 00:00:00|49531.2|49511.2|49532.1|49512.1|49549.6|49529.6|49524.6|49504.6|35
1749168300000|2025-06-06 00:05:00|49527.1|49507.1|49499.6|49479.6|49539.6|49519.6|49499.6|49479.6|22
1749168600000|2025-06-06 00:10:00|49497.1|49477.1|49511.2|49491.2|49528.1|49508.1|49492.1|49472.1|31
1749168900000|2025-06-06 00:15:00|49514.7|49494.7|49531.9|49511.9|49534.7|49514.7|49509|49489|34
1749169200000|2025-06-06 00:20:00|49534.4|49514.4|49481.9|49461.9|49534.4|49514.4|49481.9|49461.9|27
1749169500000|2025-06-06 00:25:00|49480.4|49460.4|49473.8|49453.8|49485.4|49465.4|49464.5|49444.5|27
1749169800000|2025-06-06 00:30:00|49471.3|49451.3|49447.9|49427.9|49471.3|49451.3|49432.9|49412.9|40
1749170100000|2025-06-06 00:35:00|49445.4|49425.4|49440.5|49420.5|49455.4|49435.4|49440.5|49420.5|21
1749170400000|2025-06-06 00:40:00|49438|49418|49445.5|49425.5|49451.4|49431.4|49422.1|49402.1|30
1749170700000|2025-06-06 00:45:00|49443.9|49423.9|49418.9|49398.9|49443.9|49423.9|49415.5|49395.5|11
1749171000000|2025-06-06 00:50:00|49420.5|49400.5|49428|49408|49438|49418|49420.5|49400.5|34
1749171300000|2025-06-06 00:55:00|49425.5|49405.5|49407.4|49387.4|49428.1|49408.1|49405.6|49385.6|57
1749171600000|2025-06-06 01:00:00|49408.3|49388.3|49484.9|49464.9|49494.9|49474.9|49408.3|49388.3|173
1749171900000|2025-06-06 01:05:00|49483.4|49463.4|49490|49470|49492.5|49472.5|49460|49440|70
1749172200000|2025-06-06 01:10:00|49491.6|49471.6|49540|49520|49557.5|49537.5|49491.6|49471.6|109
1749172500000|2025-06-06 01:15:00|49542.5|49522.5|49530|49510|49568.4|49548.4|49527.5|49507.5|55
1749172800000|2025-06-06 01:20:00|49527.5|49507.5|49571|49551|49572.6|49552.6|49506.6|49486.6|56
1749173100000|2025-06-06 01:25:00|49573.5|49553.5|49640.1|49620.1|49642.6|49622.6|49571|49551|144
1749173400000|2025-06-06 01:30:00|49635.1|49615.1|49616|49596|49635.1|49615.1|49576.7|49556.7|100
1749173700000|2025-06-06 01:35:00|49618.5|49598.5|49627|49607|49639.5|49619.5|49597|49577|36
1749174000000|2025-06-06 01:40:00|49630.1|49610.1|49657.7|49637.7|49685.2|49665.2|49624.5|49604.5|72
1749174300000|2025-06-06 01:45:00|49658.6|49638.6|49605.2|49585.2|49667.7|49647.7|49590.2|49570.2|57
1749174600000|2025-06-06 01:50:00|49602.7|49582.7|49601.2|49581.2|49602.7|49582.7|49575.2|49555.2|15
1749174900000|2025-06-06 01:55:00|49602.1|49582.1|49600.3|49580.3|49607.7|49587.7|49572.7|49552.7|6
1749175200000|2025-06-06 02:00:00|49602.8|49582.8|49534.4|49514.4|49605.3|49585.3|49522.8|49502.8|37
1749175500000|2025-06-06 02:05:00|49532.5|49512.5|49571.9|49551.9|49585.3|49565.3|49529.4|49509.4|44
1749175800000|2025-06-06 02:10:00|49570.3|49550.3|49563.8|49543.8|49575.3|49555.3|49547.8|49527.8|27
1749176100000|2025-06-06 02:15:00|49557.8|49537.8|49532.9|49512.9|49562.9|49542.9|49526.3|49506.3|37
1749176400000|2025-06-06 02:20:00|49531.3|49511.3|49491.3|49471.3|49560.4|49540.4|49490.4|49470.4|42
1749176700000|2025-06-06 02:25:00|49492.9|49472.9|49520.4|49500.4|49520.4|49500.4|49485.4|49465.4|33
1749177000000|2025-06-06 02:30:00|49517.9|49497.9|49538.9|49518.9|49538.9|49518.9|49497.9|49477.9|16
1749177300000|2025-06-06 02:35:00|49538|49518|49545.5|49525.5|49560.5|49540.5|49528|49508|33
1749177600000|2025-06-06 02:40:00|49544.6|49524.6|49563|49543|49563|49543|49538|49518|13
1749177900000|2025-06-06 02:45:00|49564.6|49544.6|49616.5|49596.5|49616.5|49596.5|49543|49523|25
1749178200000|2025-06-06 02:50:00|49614|49594|49668.1|49648.1|49671.5|49651.5|49613|49593|61
1749178500000|2025-06-06 02:55:00|49672.2|49652.2|49605.6|49585.6|49690.6|49670.6|49600.6|49580.6|47
1749178800000|2025-06-06 03:00:00|49603.1|49583.1|49556.6|49536.6|49632.2|49612.2|49556.6|49536.6|48
1749179100000|2025-06-06 03:05:00|49558.4|49538.4|49598.2|49578.2|49598.2|49578.2|49550.6|49530.6|33
1749179400000|2025-06-06 03:10:00|49593.2|49573.2|49585.7|49565.7|49593.2|49573.2|49563.2|49543.2|13
1749179700000|2025-06-06 03:15:00|49588.2|49568.2|49604.1|49584.1|49604.1|49584.1|49585.7|49565.7|10
1749180000000|2025-06-06 03:20:00|49605.7|49585.7|49648.2|49628.2|49660.7|49640.7|49593.2|49573.2|39
1749180300000|2025-06-06 03:25:00|49645.7|49625.7|49612.4|49592.4|49650.7|49630.7|49610.8|49590.8|27
1749180600000|2025-06-06 03:30:00|49613.3|49593.3|49633.3|49613.3|49649.2|49629.2|49610.8|49590.8|10
1749180900000|2025-06-06 03:35:00|49634.2|49614.2|49663.3|49643.3|49663.3|49643.3|49634.2|49614.2|9
1749181200000|2025-06-06 03:40:00|49664.3|49644.3|49716.8|49696.8|49716.8|49696.8|49664.3|49644.3|32
1749181500000|2025-06-06 03:45:00|49727.7|49707.7|49685.9|49665.9|49731.8|49711.8|49685.9|49665.9|38
1749181800000|2025-06-06 03:50:00|49686.8|49666.8|49703.4|49683.4|49703.4|49683.4|49686.8|49666.8|2
1749182100000|2025-06-06 03:55:00|49708.4|49688.4|49695.9|49675.9|49708.4|49688.4|49683.4|49663.4|21
1749182400000|2025-06-06 04:00:00|49693.4|49673.4|49678.5|49658.5|49695.9|49675.9|49663.5|49643.5|21
1749182700000|2025-06-06 04:05:00|49681.6|49661.6|49686|49666|49696.9|49676.9|49671|49651|20
1749183000000|2025-06-06 04:10:00|49685.1|49665.1|49688.5|49668.5|49691|49671|49676|49656|9
1749183300000|2025-06-06 04:15:00|49687.6|49667.6|49698.6|49678.6|49698.6|49678.6|49686|49666|4
1749183600000|2025-06-06 04:20:00|49701.1|49681.1|49703.6|49683.6|49713.6|49693.6|49701.1|49681.1|9
1749183900000|2025-06-06 04:25:00|49698.6|49678.6|49698.6|49678.6|49703.6|49683.6|49689.5|49669.5|28
1749184200000|2025-06-06 04:30:00|49701.1|49681.1|49676.1|49656.1|49701.1|49681.1|49659.3|49639.3|21
1749184500000|2025-06-06 04:35:00|49676.2|49656.2|49676.2|49656.2|49676.2|49656.2|49668.7|49648.7|6
1749184800000|2025-06-06 04:40:00|49675.3|49655.3|49668.7|49648.7|49676.2|49656.2|49661.2|49641.2|13
1749185100000|2025-06-06 04:45:00|49671.2|49651.2|49688.7|49668.7|49691.2|49671.2|49658.7|49638.7|33
1749185400000|2025-06-06 04:50:00|49686.2|49666.2|49712.8|49692.8|49733.7|49713.7|49686.2|49666.2|29
1749185700000|2025-06-06 04:55:00|49713.8|49693.8|49716.3|49696.3|49718.8|49698.8|49696.3|49676.3|23
1749186000000|2025-06-06 05:00:00|49715.4|49695.4|49716.3|49696.3|49720.4|49700.4|49678.8|49658.8|25
1749186300000|2025-06-06 05:05:00|49718.8|49698.8|49678.8|49658.8|49728.8|49708.8|49676.3|49656.3|25
1749186600000|2025-06-06 05:10:00|49678.9|49658.9|49633|49613|49678.9|49658.9|49632|49612|24
1749186900000|2025-06-06 05:15:00|49632|49612|49608.9|49588.9|49633|49613|49608.9|49588.9|27
1749187200000|2025-06-06 05:20:00|49607.1|49587.1|49513.9|49493.9|49607.1|49587.1|49501.4|49481.4|78
1749187500000|2025-06-06 05:25:00|49510.5|49490.5|49494.9|49474.9|49510.5|49490.5|49458.9|49438.9|88
1749187800000|2025-06-06 05:30:00|49493|49473|49471.5|49451.5|49529|49509|49471.5|49451.5|57
1749188100000|2025-06-06 05:35:00|49472.4|49452.4|49499.9|49479.9|49504|49484|49472.4|49452.4|37
1749188400000|2025-06-06 05:40:00|49499|49479|49494|49474|49521.5|49501.5|49479|49459|63
1749188700000|2025-06-06 05:45:00|49489|49469|49459.1|49439.1|49489|49469|49432.2|49412.2|47
1749189000000|2025-06-06 05:50:00|49461.6|49441.6|49440.7|49420.7|49496.6|49476.6|49439.1|49419.1|28
1749189300000|2025-06-06 05:55:00|49440|49420|49520|49500|49541.6|49521.6|49440|49420|55
1749189600000|2025-06-06 06:00:00|49514.1|49494.1|49529.2|49509.2|49557.5|49537.5|49474.1|49454.1|78
1749189900000|2025-06-06 06:05:00|49524.2|49504.2|49515.8|49495.8|49529.2|49509.2|49499.2|49479.2|17
1749190200000|2025-06-06 06:10:00|49514.2|49494.2|49550.8|49530.8|49550.8|49530.8|49473.3|49453.3|46
1749190500000|2025-06-06 06:15:00|49548.3|49528.3|49600.8|49580.8|49621.7|49601.7|49539.2|49519.2|60
1749190800000|2025-06-06 06:20:00|49599.2|49579.2|49614.3|49594.3|49641.7|49621.7|49594.2|49574.2|52
1749191100000|2025-06-06 06:25:00|49609.3|49589.3|49699.3|49679.3|49701.8|49681.8|49609.3|49589.3|78
1749191400000|2025-06-06 06:30:00|49701.8|49681.8|49679.3|49659.3|49724.3|49704.3|49654.3|49634.3|80
1749191700000|2025-06-06 06:35:00|49681.8|49661.8|49672.5|49652.5|49684.3|49664.3|49659.3|49639.3|20
1749192000000|2025-06-06 06:40:00|49674.4|49654.4|49639.4|49619.4|49680.3|49660.3|49624.4|49604.4|59
1749192300000|2025-06-06 06:45:00|49633.5|49613.5|49777.2|49757.2|49814.4|49794.4|49616|49596|182
1749192600000|2025-06-06 06:50:00|49781.9|49761.9|49741.9|49721.9|49816.9|49796.9|49726|49706|82
1749192900000|2025-06-06 06:55:00|49741|49721|49673.6|49653.6|49741.9|49721.9|49673.6|49653.6|106
1749193200000|2025-06-06 07:00:00|49676.1|49656.1|49557|49537|49678.6|49658.6|49512|49492|148
1749193500000|2025-06-06 07:05:00|49554.5|49534.5|49546.1|49526.1|49562|49542|49492|49472|100
1749193800000|2025-06-06 07:10:00|49543.6|49523.6|49609.6|49589.6|49619.5|49599.5|49532.9|49512.9|67
1749194100000|2025-06-06 07:15:00|49607.1|49587.1|49587.1|49567.1|49634.6|49614.6|49578.6|49558.6|52
1749194400000|2025-06-06 07:20:00|49584.6|49564.6|49564.6|49544.6|49595.5|49575.5|49508.7|49488.7|76
1749194700000|2025-06-06 07:25:00|49566.4|49546.4|49367.1|49347.1|49584.6|49564.6|49290.5|49270.5|468
1749195000000|2025-06-06 07:30:00|49368.1|49348.1|49352.2|49332.2|49384.9|49364.9|49296.2|49276.2|95
1749195300000|2025-06-06 07:35:00|49353.1|49333.1|49367.2|49347.2|49388.1|49368.1|49322.2|49302.2|74
1749195600000|2025-06-06 07:40:00|49357.2|49337.2|49424.7|49404.7|49444.7|49424.7|49319.7|49299.7|132
1749195900000|2025-06-06 07:45:00|49427.2|49407.2|49286.3|49266.3|49433.8|49413.8|49286.3|49266.3|65
1749196200000|2025-06-06 07:50:00|49285.4|49265.4|49359.8|49339.8|49359.8|49339.8|49262.3|49242.3|95
1749196500000|2025-06-06 07:55:00|49354.8|49334.8|49393|49373|49414.6|49394.6|49329.8|49309.8|74
1749196800000|2025-06-06 08:00:00|49393.9|49373.9|49341.4|49321.4|49393.9|49373.9|49324.8|49304.8|246
1749197100000|2025-06-06 08:05:00|49339.8|49319.8|48982.1|48962.1|49339.8|49319.8|48939.9|48919.9|674
1749197400000|2025-06-06 08:10:00|48981.5|48961.5|49001.5|48981.5|49049.9|49029.9|48979.9|48959.9|185
1749197700000|2025-06-06 08:15:00|49002.4|48982.4|49159.9|49139.9|49174|49154|49002.4|48982.4|176
1749198000000|2025-06-06 08:20:00|49162.4|49142.4|49142.5|49122.5|49172.4|49152.4|49114.9|49094.9|123
1749198300000|2025-06-06 08:25:00|49145|49125|49205|49185|49205.9|49185.9|49127.5|49107.5|89
1749198600000|2025-06-06 08:30:00|49205.9|49185.9|49113.2|49093.2|49220.7|49200.7|49113.2|49093.2|75
1749198900000|2025-06-06 08:35:00|49111.6|49091.6|49120|49100|49142.5|49122.5|49077.5|49057.5|136
1749199200000|2025-06-06 08:40:00|49119.1|49099.1|49147.6|49127.6|49147.6|49127.6|49080|49060|107
1749199500000|2025-06-06 08:45:00|49146.7|49126.7|49115.1|49095.1|49146.7|49126.7|49111.7|49091.7|29
1749199800000|2025-06-06 08:50:00|49114.2|49094.2|49149.2|49129.2|49172.6|49152.6|49108.5|49088.5|30
1749200100000|2025-06-06 08:55:00|49146.7|49126.7|49165.1|49145.1|49172.6|49152.6|49137.4|49117.4|37
1749200400000|2025-06-06 09:00:00|49163.3|49143.3|49108.4|49088.4|49163.3|49143.3|49091.8|49071.8|70
1749200700000|2025-06-06 09:05:00|49106.8|49086.8|48997|48977|49112.7|49092.7|48970.9|48950.9|114
1749201000000|2025-06-06 09:10:00|49000.2|48980.2|48941.1|48921.1|49000.2|48980.2|48860.2|48840.2|181
1749201300000|2025-06-06 09:15:00|48940.2|48920.2|48990.3|48970.3|48996.2|48976.2|48906.1|48886.1|100
1749201600000|2025-06-06 09:20:00|48993.4|48973.4|48967.8|48947.8|49027.8|49007.8|48945.3|48925.3|78
1749201900000|2025-06-06 09:25:00|48970.3|48950.3|48949.4|48929.4|48987.8|48967.8|48949.4|48929.4|61
1749202200000|2025-06-06 09:30:00|48947.8|48927.8|48971.9|48951.9|48976|48956|48940.3|48920.3|143
1749202500000|2025-06-06 09:35:00|48973.5|48953.5|48971.1|48951.1|49017|48997|48958.5|48938.5|43
1749202800000|2025-06-06 09:40:00|48968.6|48948.6|48976.1|48956.1|48976.1|48956.1|48931.1|48911.1|67
1749203100000|2025-06-06 09:45:00|48977|48957|48951.1|48931.1|48991.1|48971.1|48919.3|48899.3|59
1749203400000|2025-06-06 09:50:00|48950.2|48930.2|49026.1|49006.1|49033.6|49013.6|48948.6|48928.6|71
1749203700000|2025-06-06 09:55:00|49028.6|49008.6|49011.2|48991.2|49038.7|49018.7|48993.7|48973.7|52
1749204000000|2025-06-06 10:00:00|49012.1|48992.1|49080.3|49060.3|49121.2|49101.2|49008.7|48988.7|145
1749204300000|2025-06-06 10:05:00|49081.2|49061.2|49108.7|49088.7|49123.7|49103.7|49081.2|49061.2|67
1749204600000|2025-06-06 10:10:00|49105.3|49085.3|49113.8|49093.8|49137.8|49117.8|49087.8|49067.8|43
1749204900000|2025-06-06 10:15:00|49108.8|49088.8|49118.8|49098.8|49118.8|49098.8|49091.3|49071.3|29
1749205200000|2025-06-06 10:20:00|49119.7|49099.7|49108.8|49088.8|49141.3|49121.3|49108.8|49088.8|32
1749205500000|2025-06-06 10:25:00|49106.3|49086.3|49093.8|49073.8|49106.3|49086.3|49088.8|49068.8|20
1749205800000|2025-06-06 10:30:00|49094.8|49074.8|49168.9|49148.9|49203.9|49183.9|49093.8|49073.8|104
1749206100000|2025-06-06 10:35:00|49163.9|49143.9|49168.9|49148.9|49169.8|49149.8|49146.4|49126.4|28
1749206400000|2025-06-06 10:40:00|49168|49148|49141.4|49121.4|49168|49148|49109.6|49089.6|49
1749206700000|2025-06-06 10:45:00|49143.9|49123.9|49139|49119|49149|49129|49128.9|49108.9|26
1749207000000|2025-06-06 10:50:00|49138.1|49118.1|49131.5|49111.5|49139|49119|49113.1|49093.1|20
1749207300000|2025-06-06 10:55:00|49134|49114|49136.5|49116.5|49154.9|49134.9|49124|49104|32
1749207600000|2025-06-06 11:00:00|49135.6|49115.6|49126.5|49106.5|49154|49134|49110.6|49090.6|47
1749207900000|2025-06-06 11:05:00|49131.5|49111.5|49159.1|49139.1|49199.1|49179.1|49124|49104|152
1749208200000|2025-06-06 11:10:00|49164.1|49144.1|49138.2|49118.2|49201.6|49181.6|49138.2|49118.2|67
1749208500000|2025-06-06 11:15:00|49139.1|49119.1|49187.3|49167.3|49197.3|49177.3|49136.6|49116.6|44
1749208800000|2025-06-06 11:20:00|49188.4|49168.4|49209.2|49189.2|49231.6|49211.6|49188.4|49168.4|99
1749209100000|2025-06-06 11:25:00|49206.7|49186.7|49211.7|49191.7|49220.1|49200.1|49194.2|49174.2|73
1749209400000|2025-06-06 11:30:00|49214.2|49194.2|49305.1|49285.1|49326.7|49306.7|49211.7|49191.7|107
1749209700000|2025-06-06 11:35:00|49306.7|49286.7|49301.7|49281.7|49336.7|49316.7|49278.3|49258.3|183
1749210000000|2025-06-06 11:40:00|49298.3|49278.3|49306.8|49286.8|49307.7|49287.7|49275.2|49255.2|51
1749210300000|2025-06-06 11:45:00|49304.3|49284.3|49281.8|49261.8|49309.3|49289.3|49280|49260|123
1749210600000|2025-06-06 11:50:00|49284.3|49264.3|49287.7|49267.7|49288.4|49268.4|49229.3|49209.3|170
1749210900000|2025-06-06 11:55:00|49288.6|49268.6|49396.9|49376.9|49408.5|49388.5|49275.9|49255.9|258
1749211200000|2025-06-06 12:00:00|49394.4|49374.4|49360.3|49340.3|49469.4|49449.4|49356.9|49336.9|185
1749211500000|2025-06-06 12:05:00|49361.9|49341.9|49341.9|49321.9|49416.2|49396.2|49311.9|49291.9|189
1749211800000|2025-06-06 12:10:00|49336|49316|49344.4|49324.4|49359.4|49339.4|49292.6|49272.6|163
1749212100000|2025-06-06 12:15:00|49341|49321|49384.5|49364.5|49384.5|49364.5|49314.4|49294.4|214
1749212400000|2025-06-06 12:20:00|49387.9|49367.9|49442|49422|49467|49447|49382|49362|158
1749212700000|2025-06-06 12:25:00|49445.6|49425.6|49284.5|49264.5|49452.9|49432.9|49284.5|49264.5|167
1749213000000|2025-06-06 12:30:00|49277|49257|49407.1|49387.1|49527|49507|49274.5|49254.5|533
1749213300000|2025-06-06 12:35:00|49378.2|49358.2|49144.6|49124.6|49378.2|49358.2|49129.6|49109.6|351
1749213600000|2025-06-06 12:40:00|49142.1|49122.1|49224.6|49204.6|49242.1|49222.1|49069.6|49049.6|253
1749213900000|2025-06-06 12:45:00|49227.1|49207.1|49279|49259|49306.5|49286.5|49159.6|49139.6|278
1749214200000|2025-06-06 12:50:00|49281.5|49261.5|49311.5|49291.5|49324|49304|49252.2|49232.2|193
1749214500000|2025-06-06 12:55:00|49306.5|49286.5|49294|49274|49329|49309|49276.5|49256.5|199
1749214800000|2025-06-06 13:00:00|49301.5|49281.5|49297.9|49277.9|49355.6|49335.6|49245.6|49225.6|383
1749215100000|2025-06-06 13:05:00|49296.3|49276.3|49422.5|49402.5|49424.1|49404.1|49219.7|49199.7|328
1749215400000|2025-06-06 13:10:00|49424.1|49404.1|49586.6|49566.6|49610|49590|49393.2|49373.2|343
1749215700000|2025-06-06 13:15:00|49589.1|49569.1|49640.9|49620.9|49691.6|49671.6|49586.6|49566.6|371
1749216000000|2025-06-06 13:20:00|49642.5|49622.5|49576.7|49556.7|49646.6|49626.6|49525.7|49505.7|394
1749216300000|2025-06-06 13:25:00|49574.8|49554.8|49669.2|49649.2|49699.2|49679.2|49571.7|49551.7|203
1749216600000|2025-06-06 13:30:00|49665.1|49645.1|49654.2|49634.2|49731.7|49711.7|49593.3|49573.3|344
1749216900000|2025-06-06 13:35:00|49655.8|49635.8|49630.1|49610.1|49760.1|49740.1|49621.7|49601.7|346
1749217200000|2025-06-06 13:40:00|49629.2|49609.2|49654.3|49634.3|49730.2|49710.2|49629.2|49609.2|222
1749217500000|2025-06-06 13:45:00|49657|49637|49711.8|49691.8|49714.3|49694.3|49631.8|49611.8|219
1749217800000|2025-06-06 13:50:00|49712.7|49692.7|49717.3|49697.3|49799.3|49779.3|49695.2|49675.2|656
1749218100000|2025-06-06 13:55:00|49715.7|49695.7|49590.7|49570.7|49715.7|49695.7|49588.2|49568.2|364
1749218400000|2025-06-06 14:00:00|49588.9|49568.9|49573.3|49553.3|49610.7|49590.7|49411.7|49391.7|366
1749218700000|2025-06-06 14:05:00|49575.8|49555.8|49505.6|49485.6|49608.3|49588.3|49490.8|49470.8|471
1749219000000|2025-06-06 14:10:00|49502.4|49482.4|49423.3|49403.3|49518.3|49498.3|49378.3|49358.3|422
1749219300000|2025-06-06 14:15:00|49424.9|49404.9|49302.3|49282.3|49449.2|49429.2|49302.3|49282.3|471
1749219600000|2025-06-06 14:20:00|49293.2|49273.2|49265|49245|49331.6|49311.6|49236.6|49216.6|500
1749219900000|2025-06-06 14:25:00|49264.1|49244.1|49300.9|49280.9|49320.9|49300.9|49216.6|49196.6|864
1749220200000|2025-06-06 14:30:00|49305.9|49285.9|49358.4|49338.4|49392.5|49372.5|49285.9|49265.9|324
1749220500000|2025-06-06 14:35:00|49357.5|49337.5|49391|49371|49393.5|49373.5|49271|49251|140
1749220800000|2025-06-06 14:40:00|49391.9|49371.9|49383.5|49363.5|49394.4|49374.4|49331|49311|551
1749221100000|2025-06-06 14:45:00|49382.6|49362.6|49259.2|49239.2|49382.6|49362.6|49254.2|49234.2|361
1749221400000|2025-06-06 14:50:00|49256|49236|49152.5|49132.5|49256|49236|49061.8|49041.8|975
1749221700000|2025-06-06 14:55:00|49150|49130|49077.5|49057.5|49152.5|49132.5|48977.5|48957.5|440
1749222000000|2025-06-06 15:00:00|49075|49055|49086.8|49066.8|49166.8|49146.8|49064.3|49044.3|336
1749222300000|2025-06-06 15:05:00|49085.2|49065.2|49141.9|49121.9|49202.7|49182.7|49085.2|49065.2|161
1749222600000|2025-06-06 15:10:00|49141|49121|49175.3|49155.3|49179.4|49159.4|49111|49091|164
1749222900000|2025-06-06 15:15:00|49176.9|49156.9|49106.9|49086.9|49199.6|49179.6|49104.4|49084.4|207
1749223200000|2025-06-06 15:20:00|49107.8|49087.8|49162.8|49142.8|49162.8|49142.8|49076.9|49056.9|241
1749223500000|2025-06-06 15:25:00|49160.3|49140.3|49157|49137|49204.5|49184.5|49137|49117|240
1749223800000|2025-06-06 15:30:00|49159.5|49139.5|49174.5|49154.5|49177.7|49157.7|49104.5|49084.5|181
1749224100000|2025-06-06 15:35:00|49176.1|49156.1|49177|49157|49224.5|49204.5|49174.5|49154.5|202
1749224400000|2025-06-06 15:40:00|49174.5|49154.5|49169.6|49149.6|49202|49182|49155.2|49135.2|198
1749224700000|2025-06-06 15:45:00|49168.7|49148.7|49208.9|49188.9|49220.5|49200.5|49162.1|49142.1|98
1749225000000|2025-06-06 15:50:00|49210.5|49190.5|49232.1|49212.1|49233.9|49213.9|49207.1|49187.1|104
1749225300000|2025-06-06 15:55:00|49230.5|49210.5|49194.6|49174.6|49238.9|49218.9|49194.6|49174.6|156
1749225600000|2025-06-06 16:00:00|49192.1|49172.1|49128.8|49108.8|49197.1|49177.1|49117.2|49097.2|207
1749225900000|2025-06-06 16:05:00|49127.2|49107.2|49102.9|49082.9|49127.2|49107.2|49062.9|49042.9|219
1749226200000|2025-06-06 16:10:00|49100.4|49080.4|49039.5|49019.5|49107.9|49087.9|49039.5|49019.5|283
1749226500000|2025-06-06 16:15:00|49038.6|49018.6|49023|49003|49068|49048|49023|49003|329
1749226800000|2025-06-06 16:20:00|49021.2|49001.2|48933|48913|49021.2|49001.2|48925.5|48905.5|365
1749227100000|2025-06-06 16:25:00|48938|48918|48893|48873|48940.5|48920.5|48875.5|48855.5|664
1749227400000|2025-06-06 16:30:00|48888|48868|48941.3|48921.3|48946.3|48926.3|48872.8|48852.8|310
1749227700000|2025-06-06 16:35:00|48940.4|48920.4|48827.9|48807.9|48956.3|48936.3|48824.5|48804.5|410
1749228000000|2025-06-06 16:40:00|48828.8|48808.8|48853.8|48833.8|48868.8|48848.8|48815.4|48795.4|215
1749228300000|2025-06-06 16:45:00|48851.3|48831.3|48843.8|48823.8|48877.9|48857.9|48836.3|48816.3|749
1749228600000|2025-06-06 16:50:00|48842.9|48822.9|48787.8|48767.8|48848|48828|48787.8|48767.8|191
1749228900000|2025-06-06 16:55:00|48779.8|48759.8|48814.6|48794.6|48849.8|48829.8|48758.9|48738.9|1972
1749229200000|2025-06-06 17:00:00|48817.1|48797.1|48811.2|48791.2|48823.7|48803.7|48728.9|48708.9|303
1749229500000|2025-06-06 17:05:00|48809.5|48789.5|48834.7|48814.7|48844.7|48824.7|48796.3|48776.3|84
1749229800000|2025-06-06 17:10:00|48837.2|48817.2|48898.1|48878.1|48898.1|48878.1|48833.1|48813.1|189
1749230100000|2025-06-06 17:15:00|48899|48879|48888.8|48868.8|48900.6|48880.6|48862.2|48842.2|98
1749230400000|2025-06-06 17:20:00|48887.9|48867.9|48839.8|48819.8|48887.9|48867.9|48838.2|48818.2|153
1749230700000|2025-06-06 17:25:00|48838.9|48818.9|48849.8|48829.8|48849.8|48829.8|48804.8|48784.8|93
1749231000000|2025-06-06 17:30:00|48848.9|48828.9|48815.7|48795.7|48848.9|48828.9|48797.3|48777.3|47
1749231300000|2025-06-06 17:35:00|48819.8|48799.8|48782.4|48762.4|48819.8|48799.8|48764.8|48744.8|79
1749231600000|2025-06-06 17:40:00|48779.9|48759.9|48744.9|48724.9|48782.4|48762.4|48744.9|48724.9|59
1749231900000|2025-06-06 17:45:00|48744|48724|48776.5|48756.5|48784.9|48764.9|48739.9|48719.9|49
1749232200000|2025-06-06 17:50:00|48774.7|48754.7|48738.2|48718.2|48774.7|48754.7|48738.2|48718.2|68
1749232500000|2025-06-06 17:55:00|48739|48719|48735|48715|48750.9|48730.9|48709.9|48689.9|205
1749232800000|2025-06-06 18:00:00|48737.5|48717.5|48755|48735|48757.5|48737.5|48720|48700|60
1749233100000|2025-06-06 18:05:00|48754.1|48734.1|48775|48755|48780|48760|48750|48730|29
1749233400000|2025-06-06 18:10:00|48772.5|48752.5|48710.1|48690.1|48772.5|48752.5|48701|48681|46
1749233700000|2025-06-06 18:15:00|48711.9|48691.9|48692.6|48672.6|48728.5|48708.5|48688.5|48668.5|65
1749234000000|2025-06-06 18:20:00|48693.5|48673.5|48730.1|48710.1|48735.1|48715.1|48693.5|48673.5|47
1749234300000|2025-06-06 18:25:00|48727.6|48707.6|48717.7|48697.7|48732.6|48712.6|48717.7|48697.7|26
1749234600000|2025-06-06 18:30:00|48718.5|48698.5|48780.2|48760.2|48780.2|48760.2|48707.7|48687.7|121
1749234900000|2025-06-06 18:35:00|48782.7|48762.7|48750.2|48730.2|48782.7|48762.7|48742.7|48722.7|30
1749235200000|2025-06-06 18:40:00|48749.3|48729.3|48720.2|48700.2|48749.3|48729.3|48715.2|48695.2|38
1749235500000|2025-06-06 18:45:00|48721.9|48701.9|48699.4|48679.4|48728.7|48708.7|48699.4|48679.4|22
1749235800000|2025-06-06 18:50:00|48697.6|48677.6|48692.8|48672.8|48697.8|48677.8|48687.8|48667.8|51
1749236100000|2025-06-06 18:55:00|48695.3|48675.3|48706|48686|48712.8|48692.8|48695.3|48675.3|49
1749236400000|2025-06-06 19:00:00|48706.9|48686.9|48722.9|48702.9|48745.4|48725.4|48700.3|48680.3|40
1749236700000|2025-06-06 19:05:00|48720.4|48700.4|48707|48687|48720.4|48700.4|48702.9|48682.9|29
1749237000000|2025-06-06 19:10:00|48708.8|48688.8|48685.4|48665.4|48710.4|48690.4|48679.5|48659.5|77
1749237300000|2025-06-06 19:15:00|48684.5|48664.5|48666.3|48646.3|48690.4|48670.4|48665.4|48645.4|64
1749237600000|2025-06-06 19:20:00|48668|48648|48680.5|48660.5|48683|48663|48660.5|48640.5|62
1749237900000|2025-06-06 19:25:00|48681.4|48661.4|48653|48633|48685.5|48665.5|48640.5|48620.5|73
1749238200000|2025-06-06 19:30:00|48648|48628|48660.5|48640.5|48663|48643|48648|48628|26
1749238500000|2025-06-06 19:35:00|48659.7|48639.7|48660.6|48640.6|48665.6|48645.6|48655.5|48635.5|42
1749238800000|2025-06-06 19:40:00|48663.1|48643.1|48668.1|48648.1|48680.6|48660.6|48660.6|48640.6|227
1749239100000|2025-06-06 19:45:00|48669.7|48649.7|48633.1|48613.1|48673.1|48653.1|48606.5|48586.5|101
1749239400000|2025-06-06 19:50:00|48635.6|48615.6|48671.6|48651.6|48671.6|48651.6|48630.6|48610.6|105
1749239700000|2025-06-06 19:55:00|48670.7|48650.7|48665.7|48645.7|48675|48655|48663.2|48643.2|74
1749240000000|2025-06-06 20:00:00|48660.7|48640.7|48645.7|48625.7|48664.8|48644.8|48645.7|48625.7|41
1749240300000|2025-06-06 20:05:00|48648.2|48628.2|48585.8|48565.8|48648.2|48628.2|48585.8|48565.8|38
1749240600000|2025-06-06 20:10:00|48584.1|48564.1|48610.8|48590.8|48615.8|48595.8|48583.3|48563.3|27
1749240900000|2025-06-06 20:15:00|48606.7|48586.7|48609.2|48589.2|48609.2|48589.2|48603.3|48583.3|7
1749241200000|2025-06-06 20:20:00|48608.3|48588.3|48639.2|48619.2|48639.2|48619.2|48605.8|48585.8|17
1749241500000|2025-06-06 20:25:00|48638.3|48618.3|48643.4|48623.4|48643.4|48623.4|48635.8|48615.8|22
1749241800000|2025-06-06 20:30:00|48638.4|48618.4|48658.4|48638.4|48675.9|48655.9|48638.4|48618.4|33
1749242100000|2025-06-06 20:35:00|48659.3|48639.3|48655.9|48635.9|48660.9|48640.9|48645.9|48625.9|19
1749242400000|2025-06-06 20:40:00|48657.5|48637.5|48643.5|48623.5|48661.8|48641.8|48643.5|48623.5|17
1749242700000|2025-06-06 20:45:00|48646|48626|48646|48626|48656|48636|48621.9|48601.9|22
1749243000000|2025-06-06 20:50:00|48644.4|48624.4|48703.5|48683.5|48706|48686|48644.4|48624.4|39
1749243300000|2025-06-06 20:55:00|48701.9|48681.9|48678.6|48658.6|48726|48706|48678.6|48658.6|66
1749420000000|2025-06-08 22:00:00|48741.3|48721.3|48761.3|48741.3|48761.3|48741.3|48702.1|48682.1|51
1749420300000|2025-06-08 22:05:00|48766.1|48746.1|48753.8|48733.8|48818.8|48798.8|48753.8|48733.8|55
1749420600000|2025-06-08 22:10:00|48761.3|48741.3|48743.8|48723.8|48761.3|48741.3|48721.3|48701.3|34
1749420900000|2025-06-08 22:15:00|48744.7|48724.7|48733.9|48713.9|48746.3|48726.3|48731.4|48711.4|6
1749421200000|2025-06-08 22:20:00|48731.4|48711.4|48733.9|48713.9|48733.9|48713.9|48731.4|48711.4|4
1749421500000|2025-06-08 22:25:00|48731.4|48711.4|48743.9|48723.9|48743.9|48723.9|48703.9|48683.9|19
1749421800000|2025-06-08 22:30:00|48748.9|48728.9|48754|48734|48756.5|48736.5|48743.9|48723.9|4
1749422100000|2025-06-08 22:35:00|48761.5|48741.5|48751.5|48731.5|48779|48759|48751.5|48731.5|9
1749422400000|2025-06-08 22:40:00|48743.2|48723.2|48710.7|48690.7|48743.2|48723.2|48701.5|48681.5|51
1749422700000|2025-06-08 22:45:00|48709|48689|48729.1|48709.1|48731.6|48711.6|48709|48689|8
1749423000000|2025-06-08 22:50:00|48724.1|48704.1|48724.1|48704.1|48724.1|48704.1|48716.6|48696.6|12
1749423300000|2025-06-08 22:55:00|48721.6|48701.6|48766.6|48746.6|48780.8|48760.8|48721.6|48701.6|20
1749423600000|2025-06-08 23:00:00|48764.1|48744.1|48760|48740|48764.1|48744.1|48751.6|48731.6|4
1749423900000|2025-06-08 23:05:00|48759.1|48739.1|48741.7|48721.7|48784.2|48764.2|48741.7|48721.7|9
1749424200000|2025-06-08 23:10:00|48739.2|48719.2|48751.7|48731.7|48751.7|48731.7|48735.9|48715.9|4
1749424500000|2025-06-08 23:15:00|48750.9|48730.9|48748.4|48728.4|48761.7|48741.7|48746.7|48726.7|12
1749424800000|2025-06-08 23:20:00|48745.9|48725.9|48785.1|48765.1|48785.1|48765.1|48736.7|48716.7|46
1749425100000|2025-06-08 23:25:00|48782.6|48762.6|48804.3|48784.3|48804.3|48784.3|48782.6|48762.6|21
1749425400000|2025-06-08 23:30:00|48806.8|48786.8|48771|48751|48815.1|48795.1|48769.3|48749.3|54
1749425700000|2025-06-08 23:35:00|48772.7|48752.7|48784.4|48764.4|48784.4|48764.4|48772.7|48752.7|15
1749426000000|2025-06-08 23:40:00|48783.6|48763.6|48789.4|48769.4|48789.4|48769.4|48779.4|48759.4|6
1749426300000|2025-06-08 23:45:00|48791.9|48771.9|48802.7|48782.7|48804.4|48784.4|48789.4|48769.4|2
1749426600000|2025-06-08 23:50:00|48804.4|48784.4|48814.4|48794.4|48816.9|48796.9|48799.4|48779.4|5
1749426900000|2025-06-08 23:55:00|48814.5|48794.5|48827|48807|48863.7|48843.7|48814.5|48794.5|80
1749427200000|2025-06-09 00:00:00|48826.2|48806.2|48782|48762|48827|48807|48774.5|48754.5|49
1749427500000|2025-06-09 00:05:00|48781.2|48761.2|48674.5|48654.5|48781.2|48761.2|48666.2|48646.2|93
1749427800000|2025-06-09 00:10:00|48676.1|48656.1|48648.8|48628.8|48692|48672|48647.1|48627.1|57
1749428100000|2025-06-09 00:15:00|48649.6|48629.6|48678|48658|48686.3|48666.3|48619.6|48599.6|80
1749428400000|2025-06-09 00:20:00|48680.5|48660.5|48709.6|48689.6|48712.1|48692.1|48678|48658|18
1749428700000|2025-06-09 00:25:00|48717.1|48697.1|48787.2|48767.2|48814.7|48794.7|48717.1|48697.1|52
1749429000000|2025-06-09 00:30:00|48783.8|48763.8|48787.2|48767.2|48797.2|48777.2|48761.3|48741.3|22
1749429300000|2025-06-09 00:35:00|48788|48768|48751.4|48731.4|48797.2|48777.2|48742.3|48722.3|21
1749429600000|2025-06-09 00:40:00|48748.9|48728.9|48753.9|48733.9|48762.2|48742.2|48736.4|48716.4|24
1749429900000|2025-06-09 00:45:00|48749.8|48729.8|48767.3|48747.3|48767.3|48747.3|48740.7|48720.7|6
1749430200000|2025-06-09 00:50:00|48768.1|48748.1|48794.8|48774.8|48802.3|48782.3|48764.8|48744.8|33
1749430500000|2025-06-09 00:55:00|48798.1|48778.1|48777.3|48757.3|48802.3|48782.3|48752.3|48732.3|28
1749430800000|2025-06-09 01:00:00|48774.8|48754.8|48849.9|48829.9|48857.4|48837.4|48767.3|48747.3|125
1749431100000|2025-06-09 01:05:00|48849.1|48829.1|48821.6|48801.6|48849.1|48829.1|48807.4|48787.4|48
1749431400000|2025-06-09 01:10:00|48819.1|48799.1|48777.4|48757.4|48829.9|48809.9|48769.1|48749.1|25
1749431700000|2025-06-09 01:15:00|48782.4|48762.4|48822.5|48802.5|48827.5|48807.5|48767.4|48747.4|14
1749432000000|2025-06-09 01:20:00|48823.3|48803.3|48822.5|48802.5|48850|48830|48802.5|48782.5|43
1749432300000|2025-06-09 01:25:00|48823.3|48803.3|48828.4|48808.4|48828.4|48808.4|48795|48775|14
1749432600000|2025-06-09 01:30:00|48829.2|48809.2|48770.1|48750.1|48835|48815|48727.5|48707.5|52
1749432900000|2025-06-09 01:35:00|48770.9|48750.9|48782.6|48762.6|48822.6|48802.6|48755.1|48735.1|20
1749433200000|2025-06-09 01:40:00|48783.4|48763.4|48879.3|48859.3|48882.6|48862.6|48758.4|48738.4|47
1749433500000|2025-06-09 01:45:00|48877.6|48857.6|48871.8|48851.8|48917.6|48897.6|48862.6|48842.6|98
1749433800000|2025-06-09 01:50:00|48862.6|48842.6|48855.2|48835.2|48892.6|48872.6|48832.7|48812.7|31
1749434100000|2025-06-09 01:55:00|48856|48836|48812.7|48792.7|48862.7|48842.7|48806|48786|19
1749434400000|2025-06-09 02:00:00|48811.1|48791.1|48832.7|48812.7|48892.7|48872.7|48790.2|48770.2|62
1749434700000|2025-06-09 02:05:00|48822.7|48802.7|48885.3|48865.3|48885.3|48865.3|48805.2|48785.2|30
1749435000000|2025-06-09 02:10:00|48883.6|48863.6|48890.3|48870.3|48912.8|48892.8|48870.3|48850.3|56
1749435300000|2025-06-09 02:15:00|48892.8|48872.8|48905.3|48885.3|48922.8|48902.8|48879.5|48859.5|20
1749435600000|2025-06-09 02:20:00|48906.1|48886.1|48902.9|48882.9|48907.8|48887.8|48867.8|48847.8|34
1749435900000|2025-06-09 02:25:00|48905.4|48885.4|48887.9|48867.9|48912.9|48892.9|48882.9|48862.9|12
1749436200000|2025-06-09 02:30:00|48890.4|48870.4|48962.9|48942.9|48975.4|48955.4|48890.4|48870.4|74
1749436500000|2025-06-09 02:35:00|48962.1|48942.1|48870.4|48850.4|48965.4|48945.4|48870.4|48850.4|36
1749436800000|2025-06-09 02:40:00|48865.4|48845.4|48853|48833|48873|48853|48833|48813|20
1749437100000|2025-06-09 02:45:00|48856.3|48836.3|48898|48878|48898|48878|48856.3|48836.3|4
1749437400000|2025-06-09 02:50:00|48900.5|48880.5|48903|48883|48910.5|48890.5|48878|48858|14
1749437700000|2025-06-09 02:55:00|48905.5|48885.5|48836.4|48816.4|48933|48913|48835.6|48815.6|14
1749438000000|2025-06-09 03:00:00|48838.1|48818.1|48875.6|48855.6|48875.6|48855.6|48833.1|48813.1|21
1749438300000|2025-06-09 03:05:00|48878.1|48858.1|48833.1|48813.1|48878.1|48858.1|48833.1|48813.1|10
1749438600000|2025-06-09 03:10:00|48835.6|48815.6|48848.2|48828.2|48854.8|48834.8|48830.6|48810.6|3
1749438900000|2025-06-09 03:15:00|48853.2|48833.2|48851.5|48831.5|48869|48849|48836.6|48816.6|15
1749439200000|2025-06-09 03:20:00|48853.2|48833.2|48803.2|48783.2|48854|48834|48803.2|48783.2|34
1749439500000|2025-06-09 03:25:00|48800.7|48780.7|48794|48774|48800.7|48780.7|48768.2|48748.2|12
1749439800000|2025-06-09 03:30:00|48790.6|48770.6|48868.3|48848.3|48868.3|48848.3|48788.2|48768.2|15
1749440100000|2025-06-09 03:35:00|48870.8|48850.8|48865.8|48845.8|48875.8|48855.8|48852.5|48832.5|18
1749440400000|2025-06-09 03:40:00|48870.8|48850.8|48913.3|48893.3|48915.8|48895.8|48868.3|48848.3|20
1749440700000|2025-06-09 03:45:00|48915.8|48895.8|48923.4|48903.4|48923.4|48903.4|48903.4|48883.4|6
1749441000000|2025-06-09 03:50:00|48925.9|48905.9|48908.4|48888.4|48933.4|48913.4|48908.4|48888.4|14
1749441300000|2025-06-09 03:55:00|48910.9|48890.9|48915.1|48895.1|48920.9|48900.9|48905.9|48885.9|3
1749441600000|2025-06-09 04:00:00|48917.6|48897.6|48921|48901|48921|48901|48885.9|48865.9|12
1749441900000|2025-06-09 04:05:00|48923.5|48903.5|48908.5|48888.5|48933.5|48913.5|48908.5|48888.5|10
1749442200000|2025-06-09 04:10:00|48907.7|48887.7|48893.5|48873.5|48907.7|48887.7|48874.3|48854.3|10
1749442500000|2025-06-09 04:15:00|48892.7|48872.7|48899.3|48879.3|48908.5|48888.5|48886|48866|10
1749442800000|2025-06-09 04:20:00|48898.5|48878.5|48903.6|48883.6|48903.6|48883.6|48893.5|48873.5|6
1749443100000|2025-06-09 04:25:00|48906.1|48886.1|48868.6|48848.6|48906.1|48886.1|48853.6|48833.6|14
1749443400000|2025-06-09 04:30:00|48869.4|48849.4|48856.1|48836.1|48872|48852|48846.9|48826.9|10
1749443700000|2025-06-09 04:35:00|48856.9|48836.9|48887.9|48867.9|48887.9|48867.9|48856.9|48836.9|5
1749444000000|2025-06-09 04:40:00|48887|48867|48883.7|48863.7|48898.7|48878.7|48881.2|48861.2|3
1749444300000|2025-06-09 04:45:00|48882.9|48862.9|48906.2|48886.2|48908.7|48888.7|48871.2|48851.2|7
1749444600000|2025-06-09 04:50:00|48908.7|48888.7|48911.3|48891.3|48919.5|48899.5|48903.7|48883.7|1
1749444900000|2025-06-09 04:55:00|48913.8|48893.8|48923|48903|48928.8|48908.8|48913.8|48893.8|92
1749445200000|2025-06-09 05:00:00|48920.6|48900.6|48883.8|48863.8|48933.8|48913.8|48878.8|48858.8|15
1749445500000|2025-06-09 05:05:00|48881.3|48861.3|48868.8|48848.8|48881.3|48861.3|48847.1|48827.1|18
1749445800000|2025-06-09 05:10:00|48871.3|48851.3|48953.9|48933.9|48953.9|48933.9|48871.3|48851.3|32
1749446100000|2025-06-09 05:15:00|48956.4|48936.4|48933.9|48913.9|48961.4|48941.4|48918.9|48898.9|19
1749446400000|2025-06-09 05:20:00|48931.4|48911.4|48918.9|48898.9|48936.4|48916.4|48918.9|48898.9|6
1749446700000|2025-06-09 05:25:00|48915.6|48895.6|48930.6|48910.6|48930.6|48910.6|48849|48829|87
1749447000000|2025-06-09 05:30:00|48929.8|48909.8|48910.6|48890.6|48929.8|48909.8|48881.4|48861.4|34
1749447300000|2025-06-09 05:35:00|48909.8|48889.8|48880.6|48860.6|48910.6|48890.6|48859.8|48839.8|16
1749447600000|2025-06-09 05:40:00|48879.8|48859.8|48834.9|48814.9|48892.3|48872.3|48834.1|48814.1|28
1749447900000|2025-06-09 05:45:00|48839.9|48819.9|48881.5|48861.5|48881.5|48861.5|48833.2|48813.2|40
1749448200000|2025-06-09 05:50:00|48880.7|48860.7|48919.1|48899.1|48919.1|48899.1|48878.3|48858.3|27
1749448500000|2025-06-09 05:55:00|48918.3|48898.3|48909.1|48889.1|48974.9|48954.9|48909.1|48889.1|75
1749448800000|2025-06-09 06:00:00|48904.1|48884.1|48866.7|48846.7|48919.2|48899.2|48859.2|48839.2|17
1749449100000|2025-06-09 06:05:00|48865|48845|48849.2|48829.2|48866.7|48846.7|48796.7|48776.7|79
1749449400000|2025-06-09 06:10:00|48850.9|48830.9|48870.8|48850.8|48878.3|48858.3|48828.3|48808.3|36
1749449700000|2025-06-09 06:15:00|48868.3|48848.3|48885.9|48865.9|48915.8|48895.8|48847.5|48827.5|36
1749450000000|2025-06-09 06:20:00|48885.1|48865.1|48939.2|48919.2|48940.9|48920.9|48870.9|48850.9|44
1749450300000|2025-06-09 06:25:00|48938.4|48918.4|48910.9|48890.9|48938.4|48918.4|48860.9|48840.9|32
1749450600000|2025-06-09 06:30:00|48914.2|48894.2|48867.7|48847.7|48936.7|48916.7|48867.6|48847.6|10
1749450900000|2025-06-09 06:35:00|48865.9|48845.9|48869.3|48849.3|48918.5|48898.5|48858.4|48838.4|65
1749451200000|2025-06-09 06:40:00|48870.1|48850.1|48944.3|48924.3|48944.3|48924.3|48849.4|48829.4|27
1749451500000|2025-06-09 06:45:00|48945.1|48925.1|48989.3|48969.3|49014.3|48994.3|48945.1|48925.1|69
1749451800000|2025-06-09 06:50:00|48991|48971|49030.3|49010.3|49036.1|49016.1|48990.2|48970.2|53
1749452100000|2025-06-09 06:55:00|49031.1|49011.1|49064.4|49044.4|49150.3|49130.3|49021.1|49001.1|206
1749452400000|2025-06-09 07:00:00|49066.1|49046.1|49206.1|49186.1|49218.6|49198.6|49066.1|49046.1|137
1749452700000|2025-06-09 07:05:00|49211.9|49191.9|49203.7|49183.7|49231.1|49211.1|49181.1|49161.1|150
1749453000000|2025-06-09 07:10:00|49205.4|49185.4|49162.9|49142.9|49216.2|49196.2|49153.7|49133.7|115
1749453300000|2025-06-09 07:15:00|49161.2|49141.2|49082.8|49062.8|49163.7|49143.7|49064.5|49044.5|112
1749453600000|2025-06-09 07:20:00|49085.3|49065.3|49138.7|49118.7|49139.5|49119.5|49027.9|49007.9|71
1749453900000|2025-06-09 07:25:00|49136.2|49116.2|49108.8|49088.8|49151.2|49131.2|49096.3|49076.3|44
1749454200000|2025-06-09 07:30:00|49111.3|49091.3|49021.3|49001.3|49115.5|49095.5|49019.6|48999.6|86
1749454500000|2025-06-09 07:35:00|49017.1|48997.1|49016.3|48996.3|49023.8|49003.8|48998.8|48978.8|21
1749454800000|2025-06-09 07:40:00|49017.1|48997.1|49031.4|49011.4|49031.4|49011.4|48986.3|48966.3|76
1749455100000|2025-06-09 07:45:00|49032.2|49012.2|48998.9|48978.9|49039.7|49019.7|48986.4|48966.4|67
1749455400000|2025-06-09 07:50:00|48999.7|48979.7|48886.4|48866.4|49003.9|48983.9|48878.9|48858.9|252
1749455700000|2025-06-09 07:55:00|48888.9|48868.9|48914.7|48894.7|48916.4|48896.4|48856.4|48836.4|128
1749456000000|2025-06-09 08:00:00|48918|48898|48926.5|48906.5|48969|48949|48880.7|48860.7|399
1749456300000|2025-06-09 08:05:00|48928.1|48908.1|48980.6|48960.6|49033.1|49013.1|48928.1|48908.1|212
1749456600000|2025-06-09 08:10:00|48973.1|48953.1|49024.8|49004.8|49026.4|49006.4|48950.6|48930.6|131
1749456900000|2025-06-09 08:15:00|49023.1|49003.1|49010.7|48990.7|49028.1|49008.1|48973.1|48953.1|42
1749457200000|2025-06-09 08:20:00|49013.2|48993.2|49013.2|48993.2|49028.2|49008.2|49000.7|48980.7|15
1749457500000|2025-06-09 08:25:00|49015.7|48995.7|49072.4|49052.4|49074.9|49054.9|49015.7|48995.7|42
1749457800000|2025-06-09 08:30:00|49073.2|49053.2|49078.2|49058.2|49115.7|49095.7|49065.7|49045.7|66
1749458100000|2025-06-09 08:35:00|49083.2|49063.2|49083.3|49063.3|49113.3|49093.3|49078.2|49058.2|14
1749458400000|2025-06-09 08:40:00|49079.2|49059.2|49035.8|49015.8|49079.2|49059.2|49018.3|48998.3|41
1749458700000|2025-06-09 08:45:00|49038.3|49018.3|49052.5|49032.5|49063.3|49043.3|49028.3|49008.3|29
1749459000000|2025-06-09 08:50:00|49050.8|49030.8|48981|48961|49050.8|49030.8|48949.3|48929.3|83
1749459300000|2025-06-09 08:55:00|48979.3|48959.3|48906.9|48886.9|48981.8|48961.8|48906.9|48886.9|34
1749459600000|2025-06-09 09:00:00|48905.2|48885.2|48951.8|48931.8|48959.3|48939.3|48902.7|48882.7|57
1749459900000|2025-06-09 09:05:00|48950.3|48930.3|48904.4|48884.4|48950.3|48930.3|48899.4|48879.4|49
1749460200000|2025-06-09 09:10:00|48906.9|48886.9|48916.9|48896.9|48942.8|48922.8|48899.4|48879.4|29
1749460500000|2025-06-09 09:15:00|48919.4|48899.4|48814.4|48794.4|48921.9|48901.9|48814.4|48794.4|135
1749460800000|2025-06-09 09:20:00|48819.4|48799.4|48784.5|48764.5|48854.4|48834.4|48780.2|48760.2|85
1749461100000|2025-06-09 09:25:00|48780.2|48760.2|48819.5|48799.5|48834.5|48814.5|48767|48747|93
1749461400000|2025-06-09 09:30:00|48817|48797|48849.5|48829.5|48850.3|48830.3|48809.5|48789.5|72
1749461700000|2025-06-09 09:35:00|48851.1|48831.1|48842|48822|48869.5|48849.5|48832|48812|48
1749462000000|2025-06-09 09:40:00|48844.5|48824.5|48864.6|48844.6|48869.6|48849.6|48839.5|48819.5|45
1749462300000|2025-06-09 09:45:00|48867.1|48847.1|48824.6|48804.6|48867.1|48847.1|48812.1|48792.1|53
1749462600000|2025-06-09 09:50:00|48823.8|48803.8|48832.1|48812.1|48849.6|48829.6|48819.6|48799.6|32
1749462900000|2025-06-09 09:55:00|48834.6|48814.6|48824.7|48804.7|48847.2|48827.2|48802.2|48782.2|80
1749463200000|2025-06-09 10:00:00|48823|48803|48879.7|48859.7|48883|48863|48819.7|48799.7|34
1749463500000|2025-06-09 10:05:00|48880.5|48860.5|48872.2|48852.2|48902.2|48882.2|48869.7|48849.7|54
1749463800000|2025-06-09 10:10:00|48873|48853|48869.8|48849.8|48874.8|48854.8|48827.2|48807.2|28
1749464100000|2025-06-09 10:15:00|48870.5|48850.5|48879.8|48859.8|48882.3|48862.3|48854.8|48834.8|36
1749464400000|2025-06-09 10:20:00|48880.6|48860.6|48879.8|48859.8|48884.8|48864.8|48859.8|48839.8|29
1749464700000|2025-06-09 10:25:00|48882.3|48862.3|48864.8|48844.8|48899.8|48879.8|48837.3|48817.3|50
1749465000000|2025-06-09 10:30:00|48867.3|48847.3|48889.9|48869.9|48904.9|48884.9|48859.9|48839.9|34
1749465300000|2025-06-09 10:35:00|48892.4|48872.4|48892.4|48872.4|48899.9|48879.9|48879.9|48859.9|26
1749465600000|2025-06-09 10:40:00|48890.7|48870.7|48834.9|48814.9|48890.7|48870.7|48829.9|48809.9|38
1749465900000|2025-06-09 10:45:00|48834.1|48814.1|48855|48835|48877.5|48857.5|48827.4|48807.4|41
1749466200000|2025-06-09 10:50:00|48853.3|48833.3|48895.8|48875.8|48895.8|48875.8|48850|48830|126
1749466500000|2025-06-09 10:55:00|48895|48875|48982.5|48962.5|48985.8|48965.8|48880|48860|64
1749466800000|2025-06-09 11:00:00|48983.3|48963.3|49010.1|48990.1|49017.5|48997.5|48969.2|48949.2|60
1749467100000|2025-06-09 11:05:00|49009.3|48989.3|49050.1|49030.1|49061.8|49041.8|49002.6|48982.6|64
1749467400000|2025-06-09 11:10:00|49050.9|49030.9|49035.1|49015.1|49085.1|49065.1|49030.1|49010.1|127
1749467700000|2025-06-09 11:15:00|49037.6|49017.6|49040.1|49020.1|49050.1|49030.1|48988.4|48968.4|138
1749468000000|2025-06-09 11:20:00|49042.6|49022.6|49105.2|49085.2|49111|49091|49037.6|49017.6|79
1749468300000|2025-06-09 11:25:00|49102.7|49082.7|49175.2|49155.2|49175.2|49155.2|49085.2|49065.2|112
1749468600000|2025-06-09 11:30:00|49180.2|49160.2|49110.2|49090.2|49184.3|49164.3|49107.7|49087.7|103
1749468900000|2025-06-09 11:35:00|49113.5|49093.5|49145.3|49125.3|49160.3|49140.3|49108.5|49088.5|94
1749469200000|2025-06-09 11:40:00|49146|49126|49117.8|49097.8|49170.3|49150.3|49102|49082|65
1749469500000|2025-06-09 11:45:00|49123.6|49103.6|49121.1|49101.1|49140.3|49120.3|49102.8|49082.8|25
1749469800000|2025-06-09 11:50:00|49120.3|49100.3|49125.4|49105.4|49127.9|49107.9|49093.6|49073.6|33
1749470100000|2025-06-09 11:55:00|49127.1|49107.1|49133.7|49113.7|49186.2|49166.2|49127.1|49107.1|111
1749470400000|2025-06-09 12:00:00|49135.4|49115.4|49150.4|49130.4|49191.2|49171.2|49130.4|49110.4|151
1749470700000|2025-06-09 12:05:00|49151.2|49131.2|49133.7|49113.7|49152.9|49132.9|49100.4|49080.4|100
1749471000000|2025-06-09 12:10:00|49135.3|49115.3|49205.5|49185.5|49233.7|49213.7|49135.3|49115.3|256
1749471300000|2025-06-09 12:15:00|49208|49188|49200.5|49180.5|49210.5|49190.5|49183|49163|134
1749471600000|2025-06-09 12:20:00|49196.3|49176.3|49208|49188|49235.5|49215.5|49183|49163|147
1749471900000|2025-06-09 12:25:00|49208.8|49188.8|49248.8|49228.8|49260.6|49240.6|49185.5|49165.5|428
1749472200000|2025-06-09 12:30:00|49250.6|49230.6|49248.1|49228.1|49258.1|49238.1|49205.6|49185.6|129
1749472500000|2025-06-09 12:35:00|49245.6|49225.6|49260.6|49240.6|49262.2|49242.2|49225.6|49205.6|136
1749472800000|2025-06-09 12:40:00|49261.4|49241.4|49237.4|49217.4|49315.6|49295.6|49237.4|49217.4|170
1749473100000|2025-06-09 12:45:00|49235.8|49215.8|49170.7|49150.7|49235.8|49215.8|49167.4|49147.4|187
1749473400000|2025-06-09 12:50:00|49169|49149|49253.2|49233.2|49259|49239|49150.7|49130.7|165
1749473700000|2025-06-09 12:55:00|49254|49234|49265.7|49245.7|49277.4|49257.4|49245.7|49225.7|114
1749474000000|2025-06-09 13:00:00|49268.2|49248.2|49268.3|49248.3|49309|49289|49238.2|49218.2|256
1749474300000|2025-06-09 13:05:00|49265.8|49245.8|49266.6|49246.6|49273.3|49253.3|49165.8|49145.8|143
1749474600000|2025-06-09 13:10:00|49268.3|49248.3|49222.4|49202.4|49295.8|49275.8|49208.3|49188.3|224
1749474900000|2025-06-09 13:15:00|49221.6|49201.6|49320.9|49300.9|49330.9|49310.9|49213.3|49193.3|177
1749475200000|2025-06-09 13:20:00|49319.3|49299.3|49405|49385|49405.7|49385.7|49255.1|49235.1|332
1749475500000|2025-06-09 13:25:00|49406.7|49386.7|49400.9|49380.9|49475|49455|49392.5|49372.5|227
1749475800000|2025-06-09 13:30:00|49405.9|49385.9|49398.4|49378.4|49485.9|49465.9|49390.2|49370.2|195
1749476100000|2025-06-09 13:35:00|49400.2|49380.2|49391|49371|49400.2|49380.2|49335.2|49315.2|175
1749476400000|2025-06-09 13:40:00|49391.8|49371.8|49393.5|49373.5|49461|49441|49386|49366|195
1749476700000|2025-06-09 13:45:00|49395.2|49375.2|49451|49431|49496.8|49476.8|49395.2|49375.2|206
1749477000000|2025-06-09 13:50:00|49447.8|49427.8|49493.6|49473.6|49518.6|49498.6|49386|49366|226
1749477300000|2025-06-09 13:55:00|49494.5|49474.5|49481.1|49461.1|49506.1|49486.1|49452.8|49432.8|119
1749477600000|2025-06-09 14:00:00|49481.9|49461.9|49411.1|49391.1|49508.6|49488.6|49408.6|49388.6|274
1749477900000|2025-06-09 14:05:00|49413.6|49393.6|49416.2|49396.2|49451.2|49431.2|49352.9|49332.9|224
1749478200000|2025-06-09 14:10:00|49416.9|49396.9|49457|49437|49464.5|49444.5|49416.9|49396.9|459
1749478500000|2025-06-09 14:15:00|49459.5|49439.5|49476.2|49456.2|49488.7|49468.7|49373.7|49353.7|239
1749478800000|2025-06-09 14:20:00|49478.7|49458.7|49464.5|49444.5|49496.2|49476.2|49361.2|49341.2|396
1749479100000|2025-06-09 14:25:00|49462|49442|49398.2|49378.2|49474.9|49454.9|49382.2|49362.2|901
1749479400000|2025-06-09 14:30:00|49397.4|49377.4|49463.2|49443.2|49484.7|49464.7|49393.2|49373.2|361
1749479700000|2025-06-09 14:35:00|49458.2|49438.2|49473.2|49453.2|49478.2|49458.2|49429.9|49409.9|110
1749480000000|2025-06-09 14:40:00|49471.5|49451.5|49545.7|49525.7|49559|49539|49460.7|49440.7|222
1749480300000|2025-06-09 14:45:00|49543.2|49523.2|49623.3|49603.3|49627.5|49607.5|49525.8|49505.8|282
1749480600000|2025-06-09 14:50:00|49619.1|49599.1|49628.3|49608.3|49681.6|49661.6|49603.3|49583.3|257
1749480900000|2025-06-09 14:55:00|49630.8|49610.8|49672.6|49652.6|49681.6|49661.6|49603.3|49583.3|188
1749481200000|2025-06-09 15:00:00|49673.3|49653.3|49699.9|49679.9|49759.1|49739.1|49640.9|49620.9|486
1749481500000|2025-06-09 15:05:00|49699.1|49679.1|49715|49695|49717.5|49697.5|49658.2|49638.2|147
1749481800000|2025-06-09 15:10:00|49713.4|49693.4|49750.8|49730.8|49760|49740|49710|49690|219
1749482100000|2025-06-09 15:15:00|49753.3|49733.3|49768.3|49748.3|49768.3|49748.3|49722.5|49702.5|180
1749482400000|2025-06-09 15:20:00|49773.3|49753.3|49730|49710|49773.3|49753.3|49686.9|49666.9|211
1749482700000|2025-06-09 15:25:00|49731.8|49711.8|49702.6|49682.6|49735|49715|49670.1|49650.1|240
1749483000000|2025-06-09 15:30:00|49704.1|49684.1|49687.6|49667.6|49725.9|49705.9|49643.4|49623.4|219
1749483300000|2025-06-09 15:35:00|49685.1|49665.1|49725.1|49705.1|49732.6|49712.6|49670.1|49650.1|214
1749483600000|2025-06-09 15:40:00|49722.6|49702.6|49677.7|49657.7|49722.6|49702.6|49673.6|49653.6|206
1749483900000|2025-06-09 15:45:00|49676.9|49656.9|49721.9|49701.9|49722.7|49702.7|49676.9|49656.9|528
1749484200000|2025-06-09 15:50:00|49724.4|49704.4|49731.9|49711.9|49768.5|49748.5|49724.4|49704.4|289
1749484500000|2025-06-09 15:55:00|49732|49712|49646.2|49626.2|49732|49712|49638.7|49618.7|199
1749484800000|2025-06-09 16:00:00|49645.4|49625.4|49637|49617|49692.8|49672.8|49612.9|49592.9|265
1749485100000|2025-06-09 16:05:00|49637.8|49617.8|49573.8|49553.8|49657.8|49637.8|49563|49543|317
1749485400000|2025-06-09 16:10:00|49578|49558|49588.8|49568.8|49602.1|49582.1|49558.8|49538.8|102
1749485700000|2025-06-09 16:15:00|49590.5|49570.5|49627.1|49607.1|49630.4|49610.4|49590.5|49570.5|69
1749486000000|2025-06-09 16:20:00|49628.8|49608.8|49597.1|49577.1|49629.6|49609.6|49588.8|49568.8|56
1749486300000|2025-06-09 16:25:00|49599.6|49579.6|49558.9|49538.9|49624.6|49604.6|49546.4|49526.4|123
1749486600000|2025-06-09 16:30:00|49554.1|49534.1|49528.9|49508.9|49557.2|49537.2|49526.4|49506.4|380
1749486900000|2025-06-09 16:35:00|49527.2|49507.2|49492.4|49472.4|49531.4|49511.4|49492.4|49472.4|217
1749487200000|2025-06-09 16:40:00|49493.2|49473.2|49541.5|49521.5|49553.2|49533.2|49474|49454|231
1749487500000|2025-06-09 16:45:00|49539|49519|49571.5|49551.5|49577.3|49557.3|49519.8|49499.8|448
1749487800000|2025-06-09 16:50:00|49569|49549|49594|49574|49634|49614|49569|49549|277
1749488100000|2025-06-09 16:55:00|49591.5|49571.5|49632.3|49612.3|49659.8|49639.8|49574|49554|2403
1749488400000|2025-06-09 17:00:00|49631.6|49611.6|49581.6|49561.6|49660.6|49640.6|49579.1|49559.1|270
1749488700000|2025-06-09 17:05:00|49579.1|49559.1|49576.6|49556.6|49582.4|49562.4|49554.1|49534.1|59
1749489000000|2025-06-09 17:10:00|49581.6|49561.6|49579.2|49559.2|49586.7|49566.7|49556.6|49536.6|51
1749489300000|2025-06-09 17:15:00|49576.7|49556.7|49584.2|49564.2|49584.2|49564.2|49571.7|49551.7|78
1749489600000|2025-06-09 17:20:00|49581.7|49561.7|49579.2|49559.2|49597.5|49577.5|49574.2|49554.2|36
1749489900000|2025-06-09 17:25:00|49580.8|49560.8|49569.2|49549.2|49599.2|49579.2|49566.7|49546.7|37
1749490200000|2025-06-09 17:30:00|49569.3|49549.3|49504.3|49484.3|49569.3|49549.3|49504.3|49484.3|201
1749490500000|2025-06-09 17:35:00|49501|49481|49547.6|49527.6|49548.4|49528.4|49487.6|49467.6|66
1749490800000|2025-06-09 17:40:00|49545.1|49525.1|49565.9|49545.9|49565.9|49545.9|49541.8|49521.8|39
1749491100000|2025-06-09 17:45:00|49565.1|49545.1|49544.4|49524.4|49565.1|49545.1|49539.4|49519.4|37
1749491400000|2025-06-09 17:50:00|49543.6|49523.6|49534.4|49514.4|49545.2|49525.2|49532.7|49512.7|112
1749491700000|2025-06-09 17:55:00|49531.9|49511.9|49526.9|49506.9|49534.4|49514.4|49509.4|49489.4|50
1749492000000|2025-06-09 18:00:00|49529.4|49509.4|49502|49482|49531.9|49511.9|49484.4|49464.4|39
1749492300000|2025-06-09 18:05:00|49501.2|49481.2|49504.5|49484.5|49514.5|49494.5|49496.2|49476.2|141
1749492600000|2025-06-09 18:10:00|49507|49487|49509.5|49489.5|49532|49512|49504.5|49484.5|17
1749492900000|2025-06-09 18:15:00|49510.3|49490.3|49514.6|49494.6|49522|49502|49509.5|49489.5|20
1749493200000|2025-06-09 18:20:00|49516.1|49496.1|49539.6|49519.6|49541.9|49521.9|49516.1|49496.1|45
1749493500000|2025-06-09 18:25:00|49537.9|49517.9|49534.6|49514.6|49541.2|49521.2|49529.6|49509.6|21
1749493800000|2025-06-09 18:30:00|49537.1|49517.1|49530.4|49510.4|49543.7|49523.7|49530.4|49510.4|24
1749494100000|2025-06-09 18:35:00|49529.6|49509.6|49499.7|49479.7|49537.9|49517.9|49498.9|49478.9|33
1749494400000|2025-06-09 18:40:00|49501.4|49481.4|49504.7|49484.7|49512.2|49492.2|49481.4|49461.4|34
1749494700000|2025-06-09 18:45:00|49503.9|49483.9|49491.5|49471.5|49514.7|49494.7|49491.5|49471.5|43
1749495000000|2025-06-09 18:50:00|49487.2|49467.2|49453|49433|49497.2|49477.2|49450.5|49430.5|49
1749495300000|2025-06-09 18:55:00|49454|49434|49459.8|49439.8|49479.8|49459.8|49454|49434|26
1749495600000|2025-06-09 19:00:00|49463.8|49443.8|49512.3|49492.3|49514.8|49494.8|49462.3|49442.3|34
1749495900000|2025-06-09 19:05:00|49514.8|49494.8|49529.9|49509.9|49538.1|49518.1|49514.8|49494.8|41
1749496200000|2025-06-09 19:10:00|49529.1|49509.1|49499.9|49479.9|49529.9|49509.9|49499.9|49479.9|50
1749496500000|2025-06-09 19:15:00|49501.6|49481.6|49472.4|49452.4|49501.6|49481.6|49471.5|49451.5|18
1749496800000|2025-06-09 19:20:00|49483.2|49463.2|49477.4|49457.4|49495.7|49475.7|49476.7|49456.7|29
1749497100000|2025-06-09 19:25:00|49477.5|49457.5|49471.7|49451.7|49477.5|49457.5|49463.2|49443.2|49
1749497400000|2025-06-09 19:30:00|49469.2|49449.2|49420|49400|49469.2|49449.2|49415|49395|57
1749497700000|2025-06-09 19:35:00|49425|49405|49411.8|49391.8|49442.5|49422.5|49411.8|49391.8|33
1749498000000|2025-06-09 19:40:00|49409.3|49389.3|49406.8|49386.8|49414.3|49394.3|49406|49386|30
1749498300000|2025-06-09 19:45:00|49404.3|49384.3|49368.4|49348.4|49416.6|49396.6|49351.8|49331.8|64
1749498600000|2025-06-09 19:50:00|49370.9|49350.9|49415.1|49395.1|49425.9|49405.9|49370.9|49350.9|47
1749498900000|2025-06-09 19:55:00|49415.9|49395.9|49404.4|49384.4|49440.1|49420.1|49404.4|49384.4|27
1749499200000|2025-06-09 20:00:00|49400.2|49380.2|49430.2|49410.2|49432.7|49412.7|49400.2|49380.2|70
1749499500000|2025-06-09 20:05:00|49426|49406|49415.2|49395.2|49435.2|49415.2|49415.2|49395.2|13
1749499800000|2025-06-09 20:10:00|49412.7|49392.7|49402.8|49382.8|49415.2|49395.2|49397.7|49377.7|4
1749500100000|2025-06-09 20:15:00|49403.5|49383.5|49413.7|49393.7|49418.5|49398.5|49403.5|49383.5|12
1749500400000|2025-06-09 20:20:00|49414.5|49394.5|49407.8|49387.8|49415.3|49395.3|49407.8|49387.8|2
1749500700000|2025-06-09 20:25:00|49407|49387|49396.1|49376.1|49407|49387|49392.8|49372.8|13
1749501000000|2025-06-09 20:30:00|49397.8|49377.8|49405.4|49385.4|49405.4|49385.4|49395.4|49375.4|13
1749501300000|2025-06-09 20:35:00|49404.6|49384.6|49403.7|49383.7|49404.6|49384.6|49400.4|49380.4|25
1749501600000|2025-06-09 20:40:00|49405.4|49385.4|49400.4|49380.4|49405.4|49385.4|49395.4|49375.4|1
1749501900000|2025-06-09 20:45:00|49398.9|49378.9|49404.7|49384.7|49404.7|49384.7|49384.7|49364.7|25
1749502200000|2025-06-09 20:50:00|49410.5|49390.5|49408|49388|49418|49398|49408|49388|13
1749502500000|2025-06-09 20:55:00|49410.5|49390.5|49400.5|49380.5|49410.5|49390.5|49395.5|49375.5|26
1749506400000|2025-06-09 22:00:00|49423.4|49403.4|49363.4|49343.4|49436.7|49416.7|49350.9|49330.9|52
1749506700000|2025-06-09 22:05:00|49360.9|49340.9|49353.5|49333.5|49360.9|49340.9|49348.4|49328.4|16
1749507000000|2025-06-09 22:10:00|49351.7|49331.7|49366|49346|49374.4|49354.4|49348.5|49328.5|9
1749507300000|2025-06-09 22:15:00|49365.2|49345.2|49368.5|49348.5|49371|49351|49363.5|49343.5|2
1749507600000|2025-06-09 22:20:00|49371|49351|49366|49346|49371|49351|49364.3|49344.3|3
1749507900000|2025-06-09 22:25:00|49365.3|49345.3|49343.6|49323.6|49366|49346|49343.6|49323.6|9
1749508200000|2025-06-09 22:30:00|49342.8|49322.8|49343.6|49323.6|49361.1|49341.1|49316.8|49296.8|89
1749508500000|2025-06-09 22:35:00|49346.1|49326.1|49353.6|49333.6|49356.9|49336.9|49341.1|49321.1|9
1749508800000|2025-06-09 22:40:00|49354.4|49334.4|49348.7|49328.7|49356.2|49336.2|49348.7|49328.7|4
1749509100000|2025-06-09 22:45:00|49347.9|49327.9|49358.7|49338.7|49363.7|49343.7|49346.2|49326.2|4
1749509400000|2025-06-09 22:50:00|49357|49337|49382|49362|49382.7|49362.7|49357|49337|9
1749509700000|2025-06-09 22:55:00|49383.7|49363.7|49388|49368|49388|49368|49381.2|49361.2|7
1749510000000|2025-06-09 23:00:00|49391.3|49371.3|49381.3|49361.3|49401.3|49381.3|49381.3|49361.3|19
1749510300000|2025-06-09 23:05:00|49379.6|49359.6|49368|49348|49379.6|49359.6|49357.1|49337.1|10
1749510600000|2025-06-09 23:10:00|49368.1|49348.1|49363.8|49343.8|49368.1|49348.1|49358.8|49338.8|2
1749510900000|2025-06-09 23:15:00|49366.3|49346.3|49373.9|49353.9|49373.9|49353.9|49358.9|49338.9|5
1749511200000|2025-06-09 23:20:00|49374.6|49354.6|49378.9|49358.9|49381.4|49361.4|49374.6|49354.6|2
1749511500000|2025-06-09 23:25:00|49377.2|49357.2|49381.4|49361.4|49381.4|49361.4|49376.4|49356.4|0
1749511800000|2025-06-09 23:30:00|49382.2|49362.2|49381.5|49361.5|49391.4|49371.4|49381.5|49361.5|3
1749512100000|2025-06-09 23:35:00|49379.7|49359.7|49381.5|49361.5|49384|49364|49376.5|49356.5|0
1749512400000|2025-06-09 23:40:00|49384|49364|49370|49350|49384|49364|49364|49344|35
1749512700000|2025-06-09 23:45:00|49371.5|49351.5|49369.1|49349.1|49371.6|49351.6|49359|49339|3
1749513000000|2025-06-09 23:50:00|49371.6|49351.6|49381.6|49361.6|49381.6|49361.6|49367.5|49347.5|12
1749513300000|2025-06-09 23:55:00|49379.1|49359.1|49364.1|49344.1|49381.6|49361.6|49361.6|49341.6|3
1749513600000|2025-06-10 00:00:00|49363.4|49343.4|49344.9|49324.9|49364.1|49344.1|49341.6|49321.6|42
1749513900000|2025-06-10 00:05:00|49344.1|49324.1|49314.2|49294.2|49346.7|49326.7|49314.2|49294.2|38
1749514200000|2025-06-10 00:10:00|49310.7|49290.7|49276.7|49256.7|49310.9|49290.9|49240.7|49220.7|58
1749514500000|2025-06-10 00:15:00|49275|49255|49314.2|49294.2|49334.2|49314.2|49274.2|49254.2|31
1749514800000|2025-06-10 00:20:00|49313.5|49293.5|49271.8|49251.8|49314.2|49294.2|49271.8|49251.8|33
1749515100000|2025-06-10 00:25:00|49266.8|49246.8|49259.3|49239.3|49266.8|49246.8|49237.8|49217.8|48
1749515400000|2025-06-10 00:30:00|49258.5|49238.5|49266.8|49246.8|49292.6|49272.6|49256.8|49236.8|26
1749515700000|2025-06-10 00:35:00|49264.3|49244.3|49262.6|49242.6|49269.4|49249.4|49246.1|49226.1|30
1749516000000|2025-06-10 00:40:00|49266.9|49246.9|49276.9|49256.9|49301.9|49281.9|49261.9|49241.9|36
1749516300000|2025-06-10 00:45:00|49279.4|49259.4|49311.9|49291.9|49316.9|49296.9|49279.4|49259.4|33
1749516600000|2025-06-10 00:50:00|49309.4|49289.4|49256.2|49236.2|49311.9|49291.9|49256.2|49236.2|34
1749516900000|2025-06-10 00:55:00|49257|49237|49238.7|49218.7|49272|49252|49237.2|49217.2|22
1749517200000|2025-06-10 01:00:00|49248.5|49228.5|49319.5|49299.5|49339.5|49319.5|49217.8|49197.8|156
1749517500000|2025-06-10 01:05:00|49318.8|49298.8|49249.5|49229.5|49334.5|49314.5|49249.5|49229.5|69
1749517800000|2025-06-10 01:10:00|49247|49227|49212.1|49192.1|49274.6|49254.6|49203|49183|55
1749518100000|2025-06-10 01:15:00|49211.3|49191.3|49149.6|49129.6|49249.6|49229.6|49129.6|49109.6|114
1749518400000|2025-06-10 01:20:00|49150.4|49130.4|49207.1|49187.1|49220.4|49200.4|49144.6|49124.6|39
1749518700000|2025-06-10 01:25:00|49209.6|49189.6|49143.9|49123.9|49227.1|49207.1|49142.2|49122.2|39
1749519000000|2025-06-10 01:30:00|49141.4|49121.4|49069.7|49049.7|49159.7|49139.7|49049.7|49029.7|90
1749519300000|2025-06-10 01:35:00|49068.9|49048.9|49129.7|49109.7|49144.7|49124.7|49044.7|49024.7|62
1749519600000|2025-06-10 01:40:00|49129|49109|49214.8|49194.8|49219.8|49199.8|49122.2|49102.2|116
1749519900000|2025-06-10 01:45:00|49214|49194|49182.3|49162.3|49233|49213|49182.3|49162.3|62
1749520200000|2025-06-10 01:50:00|49180.5|49160.5|49141.6|49121.6|49180.6|49160.6|49084.8|49064.8|86
1749520500000|2025-06-10 01:55:00|49144.8|49124.8|49141.6|49121.6|49194.8|49174.8|49139.8|49119.8|31
1749520800000|2025-06-10 02:00:00|49143.1|49123.1|49104.9|49084.9|49146.6|49126.6|49053.3|49033.3|46
1749521100000|2025-06-10 02:05:00|49106.4|49086.4|49127.4|49107.4|49144.9|49124.9|49102.4|49082.4|25
1749521400000|2025-06-10 02:10:00|49129.9|49109.9|49189.9|49169.9|49209.9|49189.9|49129.9|49109.9|33
1749521700000|2025-06-10 02:15:00|49187.4|49167.4|49180|49160|49210|49190|49175|49155|22
1749522000000|2025-06-10 02:20:00|49182.5|49162.5|49210|49190|49232.5|49212.5|49180|49160|49
1749522300000|2025-06-10 02:25:00|49205|49185|49215|49195|49225|49205|49175|49155|3
1749522600000|2025-06-10 02:30:00|49212.5|49192.5|49210.1|49190.1|49215.1|49195.1|49157.5|49137.5|18
1749522900000|2025-06-10 02:35:00|49208.3|49188.3|49202.6|49182.6|49210.1|49190.1|49182.6|49162.6|11
1749523200000|2025-06-10 02:40:00|49203.4|49183.4|49216.1|49196.1|49258.4|49238.4|49200.1|49180.1|41
1749523500000|2025-06-10 02:45:00|49215.3|49195.3|49215.2|49195.2|49218.6|49198.6|49193.6|49173.6|14
1749523800000|2025-06-10 02:50:00|49211.7|49191.7|49239.2|49219.2|49239.2|49219.2|49197.7|49177.7|20
1749524100000|2025-06-10 02:55:00|49236.7|49216.7|49275.2|49255.2|49292|49272|49236.7|49216.7|27
1749524400000|2025-06-10 03:00:00|49272.7|49252.7|49222.7|49202.7|49272.7|49252.7|49217.7|49197.7|22
1749524700000|2025-06-10 03:05:00|49222|49202|49222.8|49202.8|49235.3|49215.3|49219.5|49199.5|16
1749525000000|2025-06-10 03:10:00|49221|49201|49182.8|49162.8|49227.8|49207.8|49182.8|49162.8|36
1749525300000|2025-06-10 03:15:00|49182|49162|49140.3|49120.3|49182|49162|49130.3|49110.3|79
1749525600000|2025-06-10 03:20:00|49141.1|49121.1|49141.9|49121.9|49142.8|49122.8|49104.6|49084.6|33
1749525900000|2025-06-10 03:25:00|49145.4|49125.4|49207.9|49187.9|49217.9|49197.9|49140.4|49120.4|21
1749526200000|2025-06-10 03:30:00|49205.4|49185.4|49182.9|49162.9|49273.7|49253.7|49182.9|49162.9|37
1749526500000|2025-06-10 03:35:00|49184.7|49164.7|49150.5|49130.5|49211.9|49191.9|49143|49123|37
1749526800000|2025-06-10 03:40:00|49151.2|49131.2|49183|49163|49188.7|49168.7|49151.2|49131.2|21
1749527100000|2025-06-10 03:45:00|49182.2|49162.2|49213|49193|49244.5|49224.5|49180.5|49160.5|44
1749527400000|2025-06-10 03:50:00|49215.5|49195.5|49238|49218|49253|49233|49210.5|49190.5|11
1749527700000|2025-06-10 03:55:00|49238.8|49218.8|49203.1|49183.1|49248.1|49228.1|49203.1|49183.1|12
1749528000000|2025-06-10 04:00:00|49203.8|49183.8|49198.1|49178.1|49220.6|49200.6|49190.6|49170.6|17
1749528300000|2025-06-10 04:05:00|49197.4|49177.4|49170.6|49150.6|49200.6|49180.6|49165.6|49145.6|14
1749528600000|2025-06-10 04:10:00|49168.1|49148.1|49213.2|49193.2|49218.9|49198.9|49148.1|49128.1|26
1749528900000|2025-06-10 04:15:00|49215.7|49195.7|49218.2|49198.2|49228.2|49208.2|49199.9|49179.9|37
1749529200000|2025-06-10 04:20:00|49215.7|49195.7|49205.7|49185.7|49225.7|49205.7|49200.7|49180.7|6
1749529500000|2025-06-10 04:25:00|49203.2|49183.2|49165.8|49145.8|49215.7|49195.7|49163.2|49143.2|21
1749529800000|2025-06-10 04:30:00|49165|49145|49165.8|49145.8|49168.3|49148.3|49153.3|49133.3|14
1749530100000|2025-06-10 04:35:00|49167.3|49147.3|49185.8|49165.8|49185.8|49165.8|49165.8|49145.8|4
1749530400000|2025-06-10 04:40:00|49188.3|49168.3|49192.6|49172.6|49198.3|49178.3|49176.6|49156.6|3
1749530700000|2025-06-10 04:45:00|49195.1|49175.1|49205.9|49185.9|49215.9|49195.9|49193.4|49173.4|8
1749531000000|2025-06-10 04:50:00|49210.9|49190.9|49230.9|49210.9|49230.9|49210.9|49210.9|49190.9|12
1749531300000|2025-06-10 04:55:00|49233.4|49213.4|49223.4|49203.4|49248.4|49228.4|49223.4|49203.4|9
1749531600000|2025-06-10 05:00:00|49225.9|49205.9|49283.5|49263.5|49291|49271|49212.7|49192.7|52
1749531900000|2025-06-10 05:05:00|49287|49267|49286.8|49266.8|49291|49271|49263.5|49243.5|29
1749532200000|2025-06-10 05:10:00|49287.5|49267.5|49231.8|49211.8|49290|49270|49231|49211|38
1749532500000|2025-06-10 05:15:00|49234.3|49214.3|49193.6|49173.6|49234.3|49214.3|49188.6|49168.6|41
1749532800000|2025-06-10 05:20:00|49183.6|49163.6|49089.6|49069.6|49183.6|49163.6|49089.6|49069.6|85
1749533100000|2025-06-10 05:25:00|49088.8|49068.8|49001.1|48981.1|49088.8|49068.8|48954.6|48934.6|237
1749533400000|2025-06-10 05:30:00|49003.6|48983.6|49041.2|49021.2|49046.2|49026.2|48932.9|48912.9|124
1749533700000|2025-06-10 05:35:00|49041.9|49021.9|49091.2|49071.2|49123.7|49103.7|49036.2|49016.2|44
1749534000000|2025-06-10 05:40:00|49088.7|49068.7|49116.2|49096.2|49127|49107|49051.2|49031.2|78
1749534300000|2025-06-10 05:45:00|49113|49093|49036.2|49016.2|49113|49093|49031.2|49011.2|22
1749534600000|2025-06-10 05:50:00|49041.2|49021.2|49089.8|49069.8|49096.3|49076.3|49037.2|49017.2|15
1749534900000|2025-06-10 05:55:00|49090.5|49070.5|49053.8|49033.8|49098.8|49078.8|49051.3|49031.3|20
1749535200000|2025-06-10 06:00:00|49056.3|49036.3|49019.8|48999.8|49064.8|49044.8|48974.1|48954.1|69
1749535500000|2025-06-10 06:05:00|49017.3|48997.3|49016.4|48996.4|49081.3|49061.3|48998.9|48978.9|272
1749535800000|2025-06-10 06:10:00|49021.4|49001.4|49031.4|49011.4|49041.4|49021.4|49005.6|48985.6|21
1749536100000|2025-06-10 06:15:00|49030.6|49010.6|49058.9|49038.9|49066.4|49046.4|49003.9|48983.9|15
1749536400000|2025-06-10 06:20:00|49061.4|49041.4|49194.7|49174.7|49199|49179|49061.4|49041.4|106
1749536700000|2025-06-10 06:25:00|49196.5|49176.5|49139|49119|49201.5|49181.5|49121.5|49101.5|25
1749537000000|2025-06-10 06:30:00|49139.7|49119.7|49126.5|49106.5|49187.3|49167.3|49121.5|49101.5|34
1749537300000|2025-06-10 06:35:00|49129|49109|49096.5|49076.5|49144|49124|49088.8|49068.8|36
1749537600000|2025-06-10 06:40:00|49096.6|49076.6|49127.3|49107.3|49169.8|49149.8|49096.6|49076.6|56
1749537900000|2025-06-10 06:45:00|49129.1|49109.1|49084.1|49064.1|49139.1|49119.1|49078.4|49058.4|47
1749538200000|2025-06-10 06:50:00|49083.4|49063.4|48976.6|48956.6|49083.4|49063.4|48976.6|48956.6|80
1749538500000|2025-06-10 06:55:00|48973.4|48953.4|48925.9|48905.9|48984.1|48964.1|48914.2|48894.2|137
1749538800000|2025-06-10 07:00:00|48929.9|48909.9|49081.7|49061.7|49084.2|49064.2|48926.7|48906.7|146
1749539100000|2025-06-10 07:05:00|49079.2|49059.2|49061.7|49041.7|49104.2|49084.2|48996.7|48976.7|84
1749539400000|2025-06-10 07:10:00|49064.2|49044.2|49061|49041|49066.8|49046.8|49001.7|48981.7|78
1749539700000|2025-06-10 07:15:00|49061.8|49041.8|49019.3|48999.3|49089.3|49069.3|49019.3|48999.3|71
1749540000000|2025-06-10 07:20:00|49018.5|48998.5|49074.3|49054.3|49086.8|49066.8|49012.8|48992.8|61
1749540300000|2025-06-10 07:25:00|49073.6|49053.6|49100.3|49080.3|49119.4|49099.4|49061.8|49041.8|33
1749540600000|2025-06-10 07:30:00|49096.9|49076.9|49147.6|49127.6|49161.9|49141.9|49096.9|49076.9|44
1749540900000|2025-06-10 07:35:00|49145.1|49125.1|49114.4|49094.4|49147.6|49127.6|49053.9|49033.9|78
1749541200000|2025-06-10 07:40:00|49116.9|49096.9|49066.2|49046.2|49134.4|49114.4|49066.2|49046.2|58
1749541500000|2025-06-10 07:45:00|49061.2|49041.2|49085.2|49065.2|49085.2|49065.2|49015.2|48995.2|47
1749541800000|2025-06-10 07:50:00|49088.5|49068.5|49127.8|49107.8|49132|49112|49057|49037|74
1749542100000|2025-06-10 07:55:00|49128.5|49108.5|49097|49077|49162|49142|49088.8|49068.8|71
1749542400000|2025-06-10 08:00:00|49096.3|49076.3|49126.3|49106.3|49198.5|49178.5|49096.3|49076.3|167
1749542700000|2025-06-10 08:05:00|49127.1|49107.1|49142.8|49122.8|49162.1|49142.1|49092.1|49072.1|109
1749543000000|2025-06-10 08:10:00|49142.1|49122.1|49047.9|49027.9|49151.8|49131.8|49027.1|49007.1|70
1749543300000|2025-06-10 08:15:00|49047.1|49027.1|49137.2|49117.2|49147.2|49127.2|49047.1|49027.1|58
1749543600000|2025-06-10 08:20:00|49139.7|49119.7|49082.2|49062.2|49142.2|49122.2|49062.2|49042.2|31
1749543900000|2025-06-10 08:25:00|49084.7|49064.7|49114.7|49094.7|49117.2|49097.2|49084.7|49064.7|38
1749544200000|2025-06-10 08:30:00|49117.2|49097.2|49149.7|49129.7|49152.5|49132.5|49114.7|49094.7|59
1749544500000|2025-06-10 08:35:00|49152.2|49132.2|49149.8|49129.8|49154.8|49134.8|49139.8|49119.8|15
1749544800000|2025-06-10 08:40:00|49152.3|49132.3|49132.3|49112.3|49154.8|49134.8|49129.8|49109.8|20
1749545100000|2025-06-10 08:45:00|49134.8|49114.8|49146.3|49126.3|49154.1|49134.1|49124.8|49104.8|178
1749545400000|2025-06-10 08:50:00|49148.8|49128.8|49150.6|49130.6|49153.9|49133.9|49123.9|49103.9|94
1749545700000|2025-06-10 08:55:00|49148.9|49128.9|49243.9|49223.9|49258.9|49238.9|49143.9|49123.9|139
1749546000000|2025-06-10 09:00:00|49241.4|49221.4|49246.4|49226.4|49252.4|49232.4|49213.9|49193.9|57
1749546300000|2025-06-10 09:05:00|49245.7|49225.7|49261.5|49241.5|49269.7|49249.7|49229.7|49209.7|49
1749546600000|2025-06-10 09:10:00|49264|49244|49341.5|49321.5|49375.7|49355.7|49264|49244|180
1749546900000|2025-06-10 09:15:00|49338.2|49318.2|49294|49274|49338.2|49318.2|49279|49259|145
1749547200000|2025-06-10 09:20:00|49294.8|49274.8|49284|49264|49296.5|49276.5|49246.5|49226.5|55
1749547500000|2025-06-10 09:25:00|49284.1|49264.1|49251.6|49231.6|49289.1|49269.1|49229.1|49209.1|72
1749547800000|2025-06-10 09:30:00|49252.3|49232.3|49235.1|49215.1|49277.6|49257.6|49225.1|49205.1|113
1749548100000|2025-06-10 09:35:00|49233.4|49213.4|49265.1|49245.1|49275.1|49255.1|49233.4|49213.4|32
1749548400000|2025-06-10 09:40:00|49262.6|49242.6|49185.9|49165.9|49265.1|49245.1|49174.4|49154.4|62
1749548700000|2025-06-10 09:45:00|49187.7|49167.7|49145.2|49125.2|49211.9|49191.9|49142.7|49122.7|44
1749549000000|2025-06-10 09:50:00|49144.5|49124.5|49150.2|49130.2|49157.7|49137.7|49137|49117|25
1749549300000|2025-06-10 09:55:00|49152.7|49132.7|49155.3|49135.3|49177.8|49157.8|49150.3|49130.3|42
1749549600000|2025-06-10 10:00:00|49156|49136|49170.3|49150.3|49178.5|49158.5|49144.5|49124.5|63
1749549900000|2025-06-10 10:05:00|49175.3|49155.3|49137.8|49117.8|49175.3|49155.3|49137.8|49117.8|29
1749550200000|2025-06-10 10:10:00|49140.3|49120.3|49092.9|49072.9|49152.1|49132.1|49092.9|49072.9|44
1749550500000|2025-06-10 10:15:00|49093.6|49073.6|49110.4|49090.4|49125.4|49105.4|49046.4|49026.4|128
1749550800000|2025-06-10 10:20:00|49109.6|49089.6|49087.7|49067.7|49112.9|49092.9|49065.4|49045.4|64
1749551100000|2025-06-10 10:25:00|49088.4|49068.4|49112.9|49092.9|49137.9|49117.9|49086.9|49066.9|56
1749551400000|2025-06-10 10:30:00|49112.2|49092.2|49080.5|49060.5|49115.5|49095.5|49060.5|49040.5|37
1749551700000|2025-06-10 10:35:00|49083|49063|49053.8|49033.8|49088|49068|49048|49028|42
1749552000000|2025-06-10 10:40:00|49056.3|49036.3|49104.5|49084.5|49112|49092|49013|48993|254
1749552300000|2025-06-10 10:45:00|49107|49087|49102.1|49082.1|49142|49122|49089.6|49069.6|51
1749552600000|2025-06-10 10:50:00|49112.8|49092.8|49172.1|49152.1|49190.3|49170.3|49112.8|49092.8|115
1749552900000|2025-06-10 10:55:00|49174.6|49154.6|49177.1|49157.1|49192.8|49172.8|49159.6|49139.6|18
1749553200000|2025-06-10 11:00:00|49180.4|49160.4|49197.2|49177.2|49207.1|49187.1|49179.6|49159.6|76
1749553500000|2025-06-10 11:05:00|49197.9|49177.9|49214.7|49194.7|49218.9|49198.9|49194.7|49174.7|26
1749553800000|2025-06-10 11:10:00|49212.9|49192.9|49237.2|49217.2|49255.4|49235.4|49212.9|49192.9|79
1749554100000|2025-06-10 11:15:00|49238|49218|49272.2|49252.2|49290.5|49270.5|49237.2|49217.2|71
1749554400000|2025-06-10 11:20:00|49274.7|49254.7|49337.3|49317.3|49342.3|49322.3|49274.7|49254.7|244
1749554700000|2025-06-10 11:25:00|49332.3|49312.3|49302.3|49282.3|49334.8|49314.8|49269.8|49249.8|121
1749555000000|2025-06-10 11:30:00|49304.8|49284.8|49282.3|49262.3|49332.3|49312.3|49274.8|49254.8|107
1749555300000|2025-06-10 11:35:00|49284.8|49264.8|49262.4|49242.4|49291.6|49271.6|49240.9|49220.9|70
1749555600000|2025-06-10 11:40:00|49261.6|49241.6|49289.9|49269.9|49308.1|49288.1|49244.9|49224.9|55
1749555900000|2025-06-10 11:45:00|49290.6|49270.6|49277.4|49257.4|49314.9|49294.9|49274.9|49254.9|57
1749556200000|2025-06-10 11:50:00|49276.7|49256.7|49236.7|49216.7|49315.7|49295.7|49234.2|49214.2|99
1749556500000|2025-06-10 11:55:00|49240|49220|49305|49285|49305|49285|49235|49215|77
1749556800000|2025-06-10 12:00:00|49307.5|49287.5|49315|49295|49376|49356|49307.5|49287.5|147
1749557100000|2025-06-10 12:05:00|49313.5|49293.5|49365|49345|49382.5|49362.5|49305|49285|146
1749557400000|2025-06-10 12:10:00|49360|49340|49322.6|49302.6|49362.5|49342.5|49306.8|49286.8|139
1749557700000|2025-06-10 12:15:00|49317.6|49297.6|49389.4|49369.4|49400.1|49380.1|49315.1|49295.1|130
1749558000000|2025-06-10 12:20:00|49387.6|49367.6|49360.1|49340.1|49407.6|49387.6|49350.1|49330.1|184
1749558300000|2025-06-10 12:25:00|49359.4|49339.4|49327.7|49307.7|49360.1|49340.1|49322.7|49302.7|83
1749558600000|2025-06-10 12:30:00|49326.9|49306.9|49370.2|49350.2|49404.4|49384.4|49317.7|49297.7|141
1749558900000|2025-06-10 12:35:00|49369.5|49349.5|49295.2|49275.2|49369.5|49349.5|49292|49272|131
1749559200000|2025-06-10 12:40:00|49294.5|49274.5|49232.8|49212.8|49294.5|49274.5|49232.8|49212.8|132
1749559500000|2025-06-10 12:45:00|49235.3|49215.3|49316|49296|49332.8|49312.8|49233.5|49213.5|174
1749559800000|2025-06-10 12:50:00|49324.5|49304.5|49297.8|49277.8|49369.3|49349.3|49296.3|49276.3|350
1749560100000|2025-06-10 12:55:00|49299.3|49279.3|49309.3|49289.3|49366.1|49346.1|49244.3|49224.3|436
1749560400000|2025-06-10 13:00:00|49307.8|49287.8|49540.8|49520.8|49543.3|49523.3|49294.3|49274.3|421
1749560700000|2025-06-10 13:05:00|49539.4|49519.4|49480.4|49460.4|49574.4|49554.4|49480.1|49460.1|523
1749561000000|2025-06-10 13:10:00|49477.9|49457.9|49506.2|49486.2|49506.2|49486.2|49449.7|49429.7|321
1749561300000|2025-06-10 13:15:00|49511.2|49491.2|49466.2|49446.2|49531.9|49511.9|49466.2|49446.2|164
1749561600000|2025-06-10 13:20:00|49464.7|49444.7|49433|49413|49464.7|49444.7|49413.7|49393.7|156
1749561900000|2025-06-10 13:25:00|49431.2|49411.2|49463|49443|49463|49443|49415.5|49395.5|188
1749562200000|2025-06-10 13:30:00|49466.3|49446.3|49532.8|49512.8|49533.1|49513.1|49463|49443|199
1749562500000|2025-06-10 13:35:00|49532|49512|49553.1|49533.1|49574.6|49554.6|49507.3|49487.3|171
1749562800000|2025-06-10 13:40:00|49551.6|49531.6|49580.8|49560.8|49582.6|49562.6|49525.6|49505.6|1628
1749563100000|2025-06-10 13:45:00|49580.1|49560.1|49577.3|49557.3|49585.8|49565.8|49540.8|49520.8|385
1749563400000|2025-06-10 13:50:00|49579.8|49559.8|49575.9|49555.9|49583.3|49563.3|49567.6|49547.6|168
1749563700000|2025-06-10 13:55:00|49577.6|49557.6|49553.4|49533.4|49587.6|49567.6|49529.4|49509.4|199
1749564000000|2025-06-10 14:00:00|49552.7|49532.7|49530.2|49510.2|49560.2|49540.2|49514.4|49494.4|241
1749564300000|2025-06-10 14:05:00|49532.7|49512.7|49333.7|49313.7|49550.2|49530.2|49333|49313|336
1749564600000|2025-06-10 14:10:00|49331.2|49311.2|49431.7|49411.7|49435|49415|49323|49303|475
1749564900000|2025-06-10 14:15:00|49429.2|49409.2|49384.2|49364.2|49459.2|49439.2|49367|49347|195
1749565200000|2025-06-10 14:20:00|49381.7|49361.7|49445.8|49425.8|49450|49430|49364.3|49344.3|167
1749565500000|2025-06-10 14:25:00|49448.3|49428.3|49489.3|49469.3|49494.3|49474.3|49445.8|49425.8|94
1749565800000|2025-06-10 14:30:00|49487.5|49467.5|49461.8|49441.8|49544.3|49524.3|49459.3|49439.3|156
1749566100000|2025-06-10 14:35:00|49461.1|49441.1|49509.4|49489.4|49516.9|49496.9|49456.8|49436.8|104
1749566400000|2025-06-10 14:40:00|49510.1|49490.1|49533.4|49513.4|49545.9|49525.9|49481.9|49461.9|427
1749566700000|2025-06-10 14:45:00|49532.6|49512.6|49470.9|49450.9|49535.9|49515.9|49455.9|49435.9|152
1749567000000|2025-06-10 14:50:00|49468.4|49448.4|49445.2|49425.2|49468.4|49448.4|49400.9|49380.9|491
1749567300000|2025-06-10 14:55:00|49447.7|49427.7|49421.7|49401.7|49473.4|49453.4|49416|49396|209
1749567600000|2025-06-10 15:00:00|49424.2|49404.2|49421|49401|49447.7|49427.7|49413.5|49393.5|143
1749567900000|2025-06-10 15:05:00|49419.2|49399.2|49426|49406|49431|49411|49354.2|49334.2|164
1749568200000|2025-06-10 15:10:00|49424.3|49404.3|49442.5|49422.5|49466|49446|49424.3|49404.3|95
1749568500000|2025-06-10 15:15:00|49441.8|49421.8|49553.3|49533.3|49558.6|49538.6|49441.8|49421.8|291
1749568800000|2025-06-10 15:20:00|49556.8|49536.8|49535.1|49515.1|49566.8|49546.8|49526.1|49506.1|156
1749569100000|2025-06-10 15:25:00|49534.3|49514.3|49586.9|49566.9|49588.6|49568.6|49534.3|49514.3|235
1749569400000|2025-06-10 15:30:00|49589.4|49569.4|49541.2|49521.2|49625.8|49605.8|49516.2|49496.2|358
1749569700000|2025-06-10 15:35:00|49540.4|49520.4|49584.4|49564.4|49614.4|49594.4|49531.2|49511.2|145
1749570000000|2025-06-10 15:40:00|49581.9|49561.9|49570.2|49550.2|49591.2|49571.2|49518.7|49498.7|308
1749570300000|2025-06-10 15:45:00|49575.9|49555.9|49542.7|49522.7|49575.9|49555.9|49520.2|49500.2|126
1749570600000|2025-06-10 15:50:00|49541|49521|49577.7|49557.7|49600.2|49580.2|49538.5|49518.5|88
1749570900000|2025-06-10 15:55:00|49577.8|49557.8|49547.8|49527.8|49578.5|49558.5|49544.5|49524.5|175
1749571200000|2025-06-10 16:00:00|49550.3|49530.3|49532.1|49512.1|49586.8|49566.8|49532.1|49512.1|153
1749571500000|2025-06-10 16:05:00|49532.8|49512.8|49477.8|49457.8|49539.6|49519.6|49449.3|49429.3|167
1749571800000|2025-06-10 16:10:00|49476.4|49456.4|49500.4|49480.4|49500.4|49480.4|49447.8|49427.8|84
1749572100000|2025-06-10 16:15:00|49501.1|49481.1|49440.4|49420.4|49508.6|49488.6|49432.4|49412.4|134
1749572400000|2025-06-10 16:20:00|49441.1|49421.1|49472.9|49452.9|49487.9|49467.9|49427.9|49407.9|99
1749572700000|2025-06-10 16:25:00|49471.2|49451.2|49437.9|49417.9|49486.2|49466.2|49435.4|49415.4|76
1749573000000|2025-06-10 16:30:00|49438.7|49418.7|49444|49424|49451.2|49431.2|49423|49403|298
1749573300000|2025-06-10 16:35:00|49442.2|49422.2|49424|49404|49463|49443|49411.5|49391.5|137
1749573600000|2025-06-10 16:40:00|49424.8|49404.8|49416.6|49396.6|49426.5|49406.5|49408.3|49388.3|153
1749573900000|2025-06-10 16:45:00|49417.3|49397.3|49374.1|49354.1|49417.3|49397.3|49365.8|49345.8|193
1749574200000|2025-06-10 16:50:00|49376.6|49356.6|49411.6|49391.6|49419.8|49399.8|49376.6|49356.6|163
1749574500000|2025-06-10 16:55:00|49409.1|49389.1|49360.9|49340.9|49409.1|49389.1|49355.9|49335.9|2486
1749574800000|2025-06-10 17:00:00|49362.7|49342.7|49372|49352|49380.2|49360.2|49350.2|49330.2|293
1749575100000|2025-06-10 17:05:00|49371.2|49351.2|49358.5|49338.5|49371.2|49351.2|49357.7|49337.7|48
1749575400000|2025-06-10 17:10:00|49357.7|49337.7|49338.8|49318.8|49371|49351|49336.3|49316.3|71
1749575700000|2025-06-10 17:15:00|49338.1|49318.1|49292.1|49272.1|49338.1|49318.1|49290.3|49270.3|128
1749576000000|2025-06-10 17:20:00|49287.8|49267.8|49287.8|49267.8|49305.3|49285.3|49282.1|49262.1|68
1749576300000|2025-06-10 17:25:00|49285.3|49265.3|49285.4|49265.4|49295.3|49275.3|49279.6|49259.6|113
1749576600000|2025-06-10 17:30:00|49282.9|49262.9|49305.1|49285.1|49305.1|49285.1|49282.9|49262.9|46
1749576900000|2025-06-10 17:35:00|49308.6|49288.6|49279.7|49259.7|49311.1|49291.1|49277.2|49257.2|43
1749577200000|2025-06-10 17:40:00|49280.4|49260.4|49345.4|49325.4|49353.7|49333.7|49280.4|49260.4|89
1749577500000|2025-06-10 17:45:00|49343.7|49323.7|49383|49363|49383|49363|49339.7|49319.7|62
1749577800000|2025-06-10 17:50:00|49385.5|49365.5|49358|49338|49385.5|49365.5|49355.5|49335.5|102
1749578100000|2025-06-10 17:55:00|49355.5|49335.5|49318|49298|49360.5|49340.5|49312.3|49292.3|118
1749578400000|2025-06-10 18:00:00|49317.3|49297.3|49258.1|49238.1|49317.3|49297.3|49258.1|49238.1|48
1749578700000|2025-06-10 18:05:00|49255.6|49235.6|49288.1|49268.1|49288.1|49268.1|49252.3|49232.3|48
1749579000000|2025-06-10 18:10:00|49290.6|49270.6|49270.6|49250.6|49293.1|49273.1|49260.6|49240.6|15
1749579300000|2025-06-10 18:15:00|49268.1|49248.1|49275.6|49255.6|49282.4|49262.4|49263.1|49243.1|22
1749579600000|2025-06-10 18:20:00|49276.4|49256.4|49280.7|49260.7|49280.7|49260.7|49254.9|49234.9|16
1749579900000|2025-06-10 18:25:00|49278.2|49258.2|49268.9|49248.9|49286.4|49266.4|49264.7|49244.7|14
1749580200000|2025-06-10 18:30:00|49266.4|49246.4|49255.7|49235.7|49280.7|49260.7|49255.7|49235.7|35
1749580500000|2025-06-10 18:35:00|49253.2|49233.2|49263.3|49243.3|49263.3|49243.3|49248.2|49228.2|32
1749580800000|2025-06-10 18:40:00|49265.8|49245.8|49283.3|49263.3|49288.3|49268.3|49265.8|49245.8|31
1749581100000|2025-06-10 18:45:00|49285.8|49265.8|49273.3|49253.3|49285.8|49265.8|49265.8|49245.8|19
1749581400000|2025-06-10 18:50:00|49275.8|49255.8|49293.3|49273.3|49295.8|49275.8|49275.8|49255.8|12
1749581700000|2025-06-10 18:55:00|49290.8|49270.8|49316.6|49296.6|49316.6|49296.6|49280.8|49260.8|25
1749582000000|2025-06-10 19:00:00|49314.1|49294.1|49328.4|49308.4|49335.9|49315.9|49314.1|49294.1|31
1749582300000|2025-06-10 19:05:00|49329.1|49309.1|49344.2|49324.2|49345.9|49325.9|49329.1|49309.1|23
1749582600000|2025-06-10 19:10:00|49347.4|49327.4|49376|49356|49386|49366|49347.4|49327.4|47
1749582900000|2025-06-10 19:15:00|49372.7|49352.7|49398.5|49378.5|49404.2|49384.2|49366|49346|13
1749583200000|2025-06-10 19:20:00|49401|49381|49430.3|49410.3|49431.7|49411.7|49401|49381|47
1749583500000|2025-06-10 19:25:00|49429.6|49409.6|49431|49411|49431.8|49411.8|49421|49401|34
1749583800000|2025-06-10 19:30:00|49436|49416|49431.1|49411.1|49461.1|49441.1|49431.1|49411.1|29
1749584100000|2025-06-10 19:35:00|49428.6|49408.6|49411.1|49391.1|49428.6|49408.6|49401.1|49381.1|19
1749584400000|2025-06-10 19:40:00|49409.3|49389.3|49418.6|49398.6|49418.6|49398.6|49398.6|49378.6|19
1749584700000|2025-06-10 19:45:00|49419.4|49399.4|49428.7|49408.7|49436.2|49416.2|49419.4|49399.4|16
1749585000000|2025-06-10 19:50:00|49429.4|49409.4|49435.5|49415.5|49436.2|49416.2|49418.7|49398.7|50
1749585300000|2025-06-10 19:55:00|49433.7|49413.7|49441.2|49421.2|49441.2|49421.2|49423.7|49403.7|46
1749585600000|2025-06-10 20:00:00|49442|49422|49413.7|49393.7|49446.2|49426.2|49413.7|49393.7|38
1749585900000|2025-06-10 20:05:00|49413.8|49393.8|49428.8|49408.8|49428.8|49408.8|49411.3|49391.3|9
1749586200000|2025-06-10 20:10:00|49426.3|49406.3|49423.1|49403.1|49433.8|49413.8|49423.1|49403.1|12
1749586500000|2025-06-10 20:15:00|49422.3|49402.3|49332.1|49312.1|49443.8|49423.8|49323.8|49303.8|142
1749586800000|2025-06-10 20:20:00|49334.6|49314.6|49306.4|49286.4|49349.6|49329.6|49288.1|49268.1|61
1749587100000|2025-06-10 20:25:00|49308.1|49288.1|49306.4|49286.4|49328.9|49308.9|49298.1|49278.1|20
1749587400000|2025-06-10 20:30:00|49301.4|49281.4|49278.9|49258.9|49303.9|49283.9|49271.4|49251.4|27
1749587700000|2025-06-10 20:35:00|49276.4|49256.4|49286.5|49266.5|49286.5|49266.5|49273.9|49253.9|12
1749588000000|2025-06-10 20:40:00|49285.7|49265.7|49300.8|49280.8|49302.5|49282.5|49277.2|49257.2|20
1749588300000|2025-06-10 20:45:00|49302.5|49282.5|49300.5|49280.5|49305|49285|49295.4|49275.4|20
1749588600000|2025-06-10 20:50:00|49298.3|49278.3|49259|49239|49298.3|49278.3|49256.5|49236.5|56
1749588900000|2025-06-10 20:55:00|49257.3|49237.3|49254.1|49234.1|49257.3|49237.3|49236.6|49216.6|43
1749592800000|2025-06-10 22:00:00|49298.4|49278.4|49134.1|49114.1|49298.4|49278.4|49027.7|49007.7|145
1749593100000|2025-06-10 22:05:00|49134.9|49114.9|49107|49087|49140.2|49120.2|49027|49007|66
1749593400000|2025-06-10 22:10:00|49109.5|49089.5|49139.5|49119.5|49139.5|49119.5|49109.5|49089.5|7
1749593700000|2025-06-10 22:15:00|49142|49122|49169.5|49149.5|49169.5|49149.5|49140.2|49120.2|20
1749594000000|2025-06-10 22:20:00|49170.3|49150.3|49166.3|49146.3|49172|49152|49166.3|49146.3|3
1749594300000|2025-06-10 22:25:00|49167.1|49147.1|49192.1|49172.1|49192.1|49172.1|49167.1|49147.1|28
1749594600000|2025-06-10 22:30:00|49189.6|49169.6|49214.6|49194.6|49214.6|49194.6|49189.6|49169.6|9
1749594900000|2025-06-10 22:35:00|49217.1|49197.1|49217.1|49197.1|49232.1|49212.1|49217.1|49197.1|3
1749595200000|2025-06-10 22:40:00|49219.6|49199.6|49240.4|49220.4|49240.4|49220.4|49217.1|49197.1|4
1749595500000|2025-06-10 22:45:00|49244.7|49224.7|49247.2|49227.2|49247.2|49227.2|49234.7|49214.7|6
1749595800000|2025-06-10 22:50:00|49247.9|49227.9|49285.5|49265.5|49288.7|49268.7|49247.2|49227.2|40
1749596100000|2025-06-10 22:55:00|49286.2|49266.2|49290.5|49270.5|49295.5|49275.5|49274|49254|21
1749596400000|2025-06-10 23:00:00|49289.8|49269.8|49259.8|49239.8|49289.8|49269.8|49259.8|49239.8|4
1749596700000|2025-06-10 23:05:00|49260.5|49240.5|49239.8|49219.8|49271.6|49251.6|49239.8|49219.8|9
1749597000000|2025-06-10 23:10:00|49240.5|49220.5|49295.6|49275.6|49295.6|49275.6|49240.5|49220.5|19
1749597300000|2025-06-10 23:15:00|49297.4|49277.4|49264.9|49244.9|49300.6|49280.6|49259.9|49239.9|23
1749597600000|2025-06-10 23:20:00|49259.9|49239.9|49242.4|49222.4|49259.9|49239.9|49222.4|49202.4|19
1749597900000|2025-06-10 23:25:00|49243.1|49223.1|49287.4|49267.4|49289.9|49269.9|49232.4|49212.4|6
1749598200000|2025-06-10 23:30:00|49288.2|49268.2|49308.2|49288.2|49308.2|49288.2|49280|49260|20
1749598500000|2025-06-10 23:35:00|49310|49290|49332.5|49312.5|49337.5|49317.5|49310|49290|27
1749598800000|2025-06-10 23:40:00|49336.8|49316.8|49320|49300|49358.2|49338.2|49300|49280|28
1749599100000|2025-06-10 23:45:00|49320.7|49300.7|49280.1|49260.1|49330|49310|49280|49260|5
1749599400000|2025-06-10 23:50:00|49279.3|49259.3|49280.1|49260.1|49287.6|49267.6|49271.8|49251.8|17
1749599700000|2025-06-10 23:55:00|49269.4|49249.4|49297.6|49277.6|49297.6|49277.6|49269.4|49249.4|9
1749600000000|2025-06-11 00:00:00|49298.3|49278.3|49275.1|49255.1|49315.1|49295.1|49271.9|49251.9|42
1749600300000|2025-06-11 00:05:00|49277.6|49257.6|49310.2|49290.2|49310.2|49290.2|49275.1|49255.1|14
1749600600000|2025-06-11 00:10:00|49310.9|49290.9|49360.2|49340.2|49380.2|49360.2|49310.2|49290.2|48
1749600900000|2025-06-11 00:15:00|49365.2|49345.2|49340.2|49320.2|49365.2|49345.2|49332.7|49312.7|48
1749601200000|2025-06-11 00:20:00|49339.5|49319.5|49317.8|49297.8|49340.2|49320.2|49301.3|49281.3|61
1749601500000|2025-06-11 00:25:00|49317|49297|49267.1|49247.1|49317|49297|49265.3|49245.3|27
1749601800000|2025-06-11 00:30:00|49272.1|49252.1|49385.3|49365.3|49385.3|49365.3|49272.1|49252.1|66
1749602100000|2025-06-11 00:35:00|49387.8|49367.8|49370.3|49350.3|49400.3|49380.3|49370.3|49350.3|20
1749602400000|2025-06-11 00:40:00|49365.3|49345.3|49366.1|49346.1|49375.4|49355.4|49355.4|49335.4|6
1749602700000|2025-06-11 00:45:00|49368.6|49348.6|49380.4|49360.4|49382.9|49362.9|49362.9|49342.9|10
1749603000000|2025-06-11 00:50:00|49377.9|49357.9|49350.4|49330.4|49377.9|49357.9|49340.4|49320.4|10
1749603300000|2025-06-11 00:55:00|49345.4|49325.4|49360.5|49340.5|49364.7|49344.7|49330.4|49310.4|133
1749603600000|2025-06-11 01:00:00|49363|49343|49405.5|49385.5|49418|49398|49355.5|49335.5|64
1749603900000|2025-06-11 01:05:00|49408|49388|49435.2|49415.2|49448|49428|49405.5|49385.5|261
1749604200000|2025-06-11 01:10:00|49435.9|49415.9|49423.8|49403.8|49502.7|49482.7|49423.8|49403.8|82
1749604500000|2025-06-11 01:15:00|49424.5|49404.5|49408.8|49388.8|49424.5|49404.5|49351.3|49331.3|34
1749604800000|2025-06-11 01:20:00|49406.3|49386.3|49337|49317|49407|49387|49332|49312|30
1749605100000|2025-06-11 01:25:00|49338.5|49318.5|49377.1|49357.1|49382.1|49362.1|49338.5|49318.5|19
1749605400000|2025-06-11 01:30:00|49376.4|49356.4|49335.3|49315.3|49379.6|49359.6|49332.1|49312.1|22
1749605700000|2025-06-11 01:35:00|49334.6|49314.6|49387.1|49367.1|49410.3|49390.3|49318.9|49298.9|31
1749606000000|2025-06-11 01:40:00|49392.1|49372.1|49409.7|49389.7|49442.1|49422.1|49392.1|49372.1|18
1749606300000|2025-06-11 01:45:00|49407.2|49387.2|49384.7|49364.7|49412.2|49392.2|49362.2|49342.2|17
1749606600000|2025-06-11 01:50:00|49382.9|49362.9|49382.2|49362.2|49414.7|49394.7|49366.5|49346.5|19
1749606900000|2025-06-11 01:55:00|49379.7|49359.7|49362.2|49342.2|49382.2|49362.2|49352.2|49332.2|15
1749607200000|2025-06-11 02:00:00|49359|49339|49322.3|49302.3|49365.5|49345.5|49302.3|49282.3|36
1749607500000|2025-06-11 02:05:00|49319.1|49299.1|49422.3|49402.3|49422.3|49402.3|49307.3|49287.3|33
1749607800000|2025-06-11 02:10:00|49419.8|49399.8|49360.6|49340.6|49424.8|49404.8|49339.8|49319.8|22
1749608100000|2025-06-11 02:15:00|49359.8|49339.8|49372.4|49352.4|49397.3|49377.3|49357.3|49337.3|37
1749608400000|2025-06-11 02:20:00|49371.6|49351.6|49342.4|49322.4|49377.4|49357.4|49339.9|49319.9|14
1749608700000|2025-06-11 02:25:00|49339.9|49319.9|49252.4|49232.4|49342.4|49322.4|49212.4|49192.4|104
1749609000000|2025-06-11 02:30:00|49264.9|49244.9|49197.4|49177.4|49284.9|49264.9|49197.4|49177.4|114
1749609300000|2025-06-11 02:35:00|49199.9|49179.9|49159.3|49139.3|49200|49180|49135|49115|139
1749609600000|2025-06-11 02:40:00|49160|49140|49131.8|49111.8|49167.5|49147.5|49131.8|49111.8|58
1749609900000|2025-06-11 02:45:00|49130.7|49110.7|49148.3|49128.3|49162.5|49142.5|49130.7|49110.7|45
1749610200000|2025-06-11 02:50:00|49142.5|49122.5|49205.8|49185.8|49212.6|49192.6|49142.5|49122.5|134
1749610500000|2025-06-11 02:55:00|49204|49184|49199|49179|49219|49199|49189|49169|47
1749610800000|2025-06-11 03:00:00|49195.5|49175.5|49184.4|49164.4|49195.5|49175.5|49159|49139|39
1749611100000|2025-06-11 03:05:00|49185.1|49165.1|49195.5|49175.5|49229.1|49209.1|49176.6|49156.6|45
1749611400000|2025-06-11 03:10:00|49194.8|49174.8|49214.1|49194.1|49216.6|49196.6|49194.8|49174.8|15
1749611700000|2025-06-11 03:15:00|49211.6|49191.6|49259.1|49239.1|49269.1|49249.1|49211.6|49191.6|47
1749612000000|2025-06-11 03:20:00|49258.4|49238.4|49272.4|49252.4|49272.4|49252.4|49251.6|49231.6|21
1749612300000|2025-06-11 03:25:00|49274.9|49254.9|49281.7|49261.7|49326.7|49306.7|49274.9|49254.9|82
1749612600000|2025-06-11 03:30:00|49279.2|49259.2|49334.2|49314.2|49364.2|49344.2|49279.2|49259.2|51
1749612900000|2025-06-11 03:35:00|49336.7|49316.7|49306.8|49286.8|49336.7|49316.7|49306.8|49286.8|26
1749613200000|2025-06-11 03:40:00|49304.3|49284.3|49309.3|49289.3|49324.3|49304.3|49304.3|49284.3|13
1749613500000|2025-06-11 03:45:00|49306.8|49286.8|49291.8|49271.8|49316.8|49296.8|49291.8|49271.8|13
1749613800000|2025-06-11 03:50:00|49289.3|49269.3|49289.3|49269.3|49294.3|49274.3|49289.3|49269.3|2
1749614100000|2025-06-11 03:55:00|49288.6|49268.6|49321.9|49301.9|49332.6|49312.6|49286.8|49266.8|30
1749614400000|2025-06-11 04:00:00|49322.6|49302.6|49331.9|49311.9|49339.4|49319.4|49299.4|49279.4|31
1749614700000|2025-06-11 04:05:00|49334.4|49314.4|49339.4|49319.4|49349.4|49329.4|49330.5|49310.5|16
1749615000000|2025-06-11 04:10:00|49336.9|49316.9|49385.2|49365.2|49392|49372|49336.9|49316.9|27
1749615300000|2025-06-11 04:15:00|49387|49367|49409.5|49389.5|49412|49392|49374.5|49354.5|20
1749615600000|2025-06-11 04:20:00|49408.8|49388.8|49422|49402|49429.5|49409.5|49404.5|49384.5|16
1749615900000|2025-06-11 04:25:00|49424.5|49404.5|49394.5|49374.5|49437|49417|49387.8|49367.8|31
1749616200000|2025-06-11 04:30:00|49393.8|49373.8|49367.1|49347.1|49404.5|49384.5|49367.1|49347.1|14
1749616500000|2025-06-11 04:35:00|49365.3|49345.3|49381.4|49361.4|49387.1|49367.1|49354.6|49334.6|9
1749616800000|2025-06-11 04:40:00|49379.6|49359.6|49357.1|49337.1|49387.1|49367.1|49354.6|49334.6|20
1749617100000|2025-06-11 04:45:00|49354.6|49334.6|49329.7|49309.7|49357.1|49337.1|49325|49305|20
1749617400000|2025-06-11 04:50:00|49332.2|49312.2|49329.7|49309.7|49354.7|49334.7|49329.7|49309.7|2
1749617700000|2025-06-11 04:55:00|49327.2|49307.2|49339.7|49319.7|49346.5|49326.5|49324.7|49304.7|3
1749618000000|2025-06-11 05:00:00|49339|49319|49367.2|49347.2|49374.7|49354.7|49331.5|49311.5|19
1749618300000|2025-06-11 05:05:00|49366.5|49346.5|49359.8|49339.8|49366.5|49346.5|49339.8|49319.8|7
1749618600000|2025-06-11 05:10:00|49362.3|49342.3|49412.3|49392.3|49412.3|49392.3|49349.8|49329.8|43
1749618900000|2025-06-11 05:15:00|49409.8|49389.8|49398|49378|49412.3|49392.3|49384.8|49364.8|18
1749619200000|2025-06-11 05:20:00|49397.3|49377.3|49424.9|49404.9|49424.9|49404.9|49393|49373|17
1749619500000|2025-06-11 05:25:00|49423.4|49403.4|49410.6|49390.6|49443.1|49423.1|49404.9|49384.9|21
1749619800000|2025-06-11 05:30:00|49409.9|49389.9|49423.5|49403.5|49448.1|49428.1|49400.6|49380.6|53
1749620100000|2025-06-11 05:35:00|49421.7|49401.7|49418.2|49398.2|49436.7|49416.7|49400.6|49380.6|34
1749620400000|2025-06-11 05:40:00|49415.7|49395.7|49380|49360|49415.7|49395.7|49373.5|49353.5|12
1749620700000|2025-06-11 05:45:00|49380.7|49360.7|49398.2|49378.2|49401.4|49381.4|49358.2|49338.2|14
1749621000000|2025-06-11 05:50:00|49400.7|49380.7|49339.3|49319.3|49400.7|49380.7|49338.9|49318.9|53
1749621300000|2025-06-11 05:55:00|49340|49320|49410.8|49390.8|49446.5|49426.5|49335|49315|134
1749621600000|2025-06-11 06:00:00|49412.6|49392.6|49379|49359|49425.1|49405.1|49367.6|49347.6|70
1749621900000|2025-06-11 06:05:00|49379.7|49359.7|49422.6|49402.6|49422.6|49402.6|49355.1|49335.1|21
1749622200000|2025-06-11 06:10:00|49420.8|49400.8|49442.6|49422.6|49459.1|49439.1|49420.1|49400.1|60
1749622500000|2025-06-11 06:15:00|49441.9|49421.9|49391.2|49371.2|49441.9|49421.9|49391.2|49371.2|38
1749622800000|2025-06-11 06:20:00|49392|49372|49374.5|49354.5|49395.2|49375.2|49373.8|49353.8|19
1749623100000|2025-06-11 06:25:00|49377|49357|49247.7|49227.7|49400.2|49380.2|49242.7|49222.7|68
1749623400000|2025-06-11 06:30:00|49244.5|49224.5|49287.8|49267.8|49312.7|49292.7|49213.4|49193.4|107
1749623700000|2025-06-11 06:35:00|49290.3|49270.3|49322.8|49302.8|49322.8|49302.8|49233.5|49213.5|52
1749624000000|2025-06-11 06:40:00|49322.1|49302.1|49397.8|49377.8|49411|49391|49322.1|49302.1|57
1749624300000|2025-06-11 06:45:00|49398.5|49378.5|49360.3|49340.3|49407.8|49387.8|49357.8|49337.8|31
1749624600000|2025-06-11 06:50:00|49362.8|49342.8|49277.9|49257.9|49370.3|49350.3|49277.1|49257.1|30
1749624900000|2025-06-11 06:55:00|49277.2|49257.2|49293.6|49273.6|49293.6|49273.6|49230.4|49210.4|73
1749625200000|2025-06-11 07:00:00|49297.9|49277.9|49237.9|49217.9|49305.4|49285.4|49180.4|49160.4|112
1749625500000|2025-06-11 07:05:00|49236.1|49216.1|49108|49088|49236.1|49216.1|49090.8|49070.8|247
1749625800000|2025-06-11 07:10:00|49100.8|49080.8|49104.1|49084.1|49112.2|49092.2|49095.8|49075.8|141
1749626100000|2025-06-11 07:15:00|49103.3|49083.3|49040.5|49020.5|49104.1|49084.1|49036.6|49016.6|200
1749626400000|2025-06-11 07:20:00|49039.8|49019.8|49006.6|48986.6|49039.8|49019.8|48969.8|48949.8|249
1749626700000|2025-06-11 07:25:00|49007.3|48987.3|48953.4|48933.4|49007.3|48987.3|48945.9|48925.9|149
1749627000000|2025-06-11 07:30:00|48950.2|48930.2|49039.2|49019.2|49044.9|49024.9|48950.2|48930.2|208
1749627300000|2025-06-11 07:35:00|49034.2|49014.2|49074.2|49054.2|49076.7|49056.7|49029.9|49009.9|344
1749627600000|2025-06-11 07:40:00|49073.5|49053.5|49089.2|49069.2|49096.7|49076.7|49069.2|49049.2|99
1749627900000|2025-06-11 07:45:00|49091.7|49071.7|49139.3|49119.3|49147.5|49127.5|49084.2|49064.2|83
1749628200000|2025-06-11 07:50:00|49141.8|49121.8|49141.8|49121.8|49150.7|49130.7|49124.3|49104.3|55
1749628500000|2025-06-11 07:55:00|49139.3|49119.3|49131.8|49111.8|49169.3|49149.3|49131.1|49111.1|47
1749628800000|2025-06-11 08:00:00|49134.3|49114.3|49096.1|49076.1|49134.3|49114.3|49073.6|49053.6|203
1749629100000|2025-06-11 08:05:00|49092.9|49072.9|49057.6|49037.6|49092.9|49072.9|49004.4|48984.4|104
1749629400000|2025-06-11 08:10:00|49059.4|49039.4|49019.4|48999.4|49074.4|49054.4|48991.2|48971.2|89
1749629700000|2025-06-11 08:15:00|49023|49003|48996.2|48976.2|49059.4|49039.4|48993.7|48973.7|99
1749630000000|2025-06-11 08:20:00|48996.9|48976.9|48989.5|48969.5|49007.6|48987.6|48971.9|48951.9|60
1749630300000|2025-06-11 08:25:00|48990.9|48970.9|49008.8|48988.8|49012|48992|48982|48962|50
1749630600000|2025-06-11 08:30:00|49007|48987|49055.9|49035.9|49067.7|49047.7|49007|48987|100
1749630900000|2025-06-11 08:35:00|49050.9|49030.9|48957|48937|49079.5|49059.5|48951.3|48931.3|298
1749631200000|2025-06-11 08:40:00|48957.8|48937.8|48984.6|48964.6|49012.8|48992.8|48950.3|48930.3|77
1749631500000|2025-06-11 08:45:00|48983.9|48963.9|48942.1|48922.1|48987.1|48967.1|48937.1|48917.1|111
1749631800000|2025-06-11 08:50:00|48944.6|48924.6|48814.6|48794.6|48979.6|48959.6|48812.1|48792.1|257
1749632100000|2025-06-11 08:55:00|48812.8|48792.8|48682.2|48662.2|48842.1|48822.1|48682.2|48662.2|325
1749632400000|2025-06-11 09:00:00|48678.9|48658.9|48412.6|48392.6|48678.9|48658.9|48379.3|48359.3|948
1749632700000|2025-06-11 09:05:00|48410.8|48390.8|48249.4|48229.4|48415.8|48395.8|48193.7|48173.7|829
1749633000000|2025-06-11 09:10:00|48248.7|48228.7|48214|48194|48290.8|48270.8|48186.5|48166.5|437
1749633300000|2025-06-11 09:15:00|48212.2|48192.2|48305.9|48285.9|48321.6|48301.6|48150.8|48130.8|449
1749633600000|2025-06-11 09:20:00|48309.1|48289.1|48313.4|48293.4|48368.4|48348.4|48308.4|48288.4|397
1749633900000|2025-06-11 09:25:00|48312.7|48292.7|48383.4|48363.4|48408.4|48388.4|48303.4|48283.4|243
1749634200000|2025-06-11 09:30:00|48382.7|48362.7|48403.4|48383.4|48445.9|48425.9|48372.7|48352.7|203
1749634500000|2025-06-11 09:35:00|48405.9|48385.9|48426|48406|48431|48411|48391|48371|92
1749634800000|2025-06-11 09:40:00|48424.2|48404.2|48386.7|48366.7|48433.5|48413.5|48381|48361|130
1749635100000|2025-06-11 09:45:00|48388.5|48368.5|48393.5|48373.5|48418.5|48398.5|48379.2|48359.2|99
1749635400000|2025-06-11 09:50:00|48395.3|48375.3|48411.1|48391.1|48411.1|48391.1|48371.7|48351.7|166
1749635700000|2025-06-11 09:55:00|48411.8|48391.8|48428.6|48408.6|48452.9|48432.9|48411.1|48391.1|128
1749636000000|2025-06-11 10:00:00|48426.1|48406.1|48392.2|48372.2|48426.1|48406.1|48376.1|48356.1|112
1749636300000|2025-06-11 10:05:00|48392.9|48372.9|48396.1|48376.1|48406.1|48386.1|48376.1|48356.1|46
1749636600000|2025-06-11 10:10:00|48397.6|48377.6|48398.7|48378.7|48406.2|48386.2|48393.7|48373.7|35
1749636900000|2025-06-11 10:15:00|48396.9|48376.9|48354.4|48334.4|48396.9|48376.9|48306.2|48286.2|137
1749637200000|2025-06-11 10:20:00|48356.2|48336.2|48344.8|48324.8|48375.1|48355.1|48341.2|48321.2|133
1749637500000|2025-06-11 10:25:00|48338|48318|48312.3|48292.3|48358|48338|48312.3|48292.3|119
1749637800000|2025-06-11 10:30:00|48309.8|48289.8|48312.4|48292.4|48317.4|48297.4|48294.9|48274.9|87
1749638100000|2025-06-11 10:35:00|48310.6|48290.6|48299.9|48279.9|48312.4|48292.4|48246.7|48226.7|135
1749638400000|2025-06-11 10:40:00|48302.4|48282.4|48314.9|48294.9|48332.4|48312.4|48282.4|48262.4|120
1749638700000|2025-06-11 10:45:00|48319.9|48299.9|48315|48295|48343.2|48323.2|48301.8|48281.8|110
1749639000000|2025-06-11 10:50:00|48315.7|48295.7|48318.2|48298.2|48335|48315|48292.5|48272.5|81
1749639300000|2025-06-11 10:55:00|48317.5|48297.5|48312.5|48292.5|48332.5|48312.5|48295|48275|107
1749639600000|2025-06-11 11:00:00|48310|48290|48181.8|48161.8|48312.5|48292.5|48180.1|48160.1|319
1749639900000|2025-06-11 11:05:00|48183.3|48163.3|48243.7|48223.7|48290.8|48270.8|48183.3|48163.3|253
1749640200000|2025-06-11 11:10:00|48239.4|48219.4|48211.2|48191.2|48248.7|48228.7|48193.7|48173.7|221
1749640500000|2025-06-11 11:15:00|48208.7|48188.7|48243.7|48223.7|48263.7|48243.7|48208.7|48188.7|131
1749640800000|2025-06-11 11:20:00|48245.1|48225.1|48236.3|48216.3|48271.3|48251.3|48231.9|48211.9|72
1749641100000|2025-06-11 11:25:00|48233.8|48213.8|48232.7|48212.7|48278.8|48258.8|48228.8|48208.8|76
1749641400000|2025-06-11 11:30:00|48232|48212|48298.8|48278.8|48298.8|48278.8|48223.1|48203.1|141
1749641700000|2025-06-11 11:35:00|48303.8|48283.8|48293.8|48273.8|48311.3|48291.3|48223.8|48203.8|247
1749642000000|2025-06-11 11:40:00|48293.9|48273.9|48372.8|48352.8|48375.3|48355.3|48258.9|48238.9|313
1749642300000|2025-06-11 11:45:00|48373.5|48353.5|48417.8|48397.8|48422.8|48402.8|48364.6|48344.6|209
1749642600000|2025-06-11 11:50:00|48418.5|48398.5|48445.3|48425.3|48445.3|48425.3|48370.3|48350.3|178
1749642900000|2025-06-11 11:55:00|48446.1|48426.1|48456.8|48436.8|48459.3|48439.3|48415.4|48395.4|276
1749643200000|2025-06-11 12:00:00|48461.1|48441.1|48446.5|48426.5|48493.6|48473.6|48380.4|48360.4|443
1749643500000|2025-06-11 12:05:00|48442.9|48422.9|48352.2|48332.2|48487.9|48467.9|48294.7|48274.7|413
1749643800000|2025-06-11 12:10:00|48361.1|48341.1|48431.9|48411.9|48446.9|48426.9|48361.1|48341.1|475
1749644100000|2025-06-11 12:15:00|48431.2|48411.2|48444.4|48424.4|48444.4|48424.4|48381.9|48361.9|219
1749644400000|2025-06-11 12:20:00|48446.9|48426.9|48496.2|48476.2|48532.6|48512.6|48445.1|48425.1|317
1749644700000|2025-06-11 12:25:00|48495.5|48475.5|48609.5|48589.5|48684.1|48664.1|48495.5|48475.5|553
1749645000000|2025-06-11 12:30:00|48607|48587|48844.5|48824.5|48857|48837|48591.3|48571.3|1122
1749645300000|2025-06-11 12:35:00|48847|48827|48805.2|48785.2|48949.8|48929.8|48803.8|48783.8|488
1749645600000|2025-06-11 12:40:00|48805.9|48785.9|48744.5|48724.5|48837.7|48817.7|48707.7|48687.7|343
1749645900000|2025-06-11 12:45:00|48746.3|48726.3|48714.6|48694.6|48754.6|48734.6|48675.3|48655.3|281
1749646200000|2025-06-11 12:50:00|48716|48696|48657.1|48637.1|48774.6|48754.6|48627.1|48607.1|294
1749646500000|2025-06-11 12:55:00|48654.6|48634.6|48607.1|48587.1|48669.6|48649.6|48507.1|48487.1|237
1749646800000|2025-06-11 13:00:00|48612.1|48592.1|48564|48544|48793.2|48773.2|48505.8|48485.8|822
1749647100000|2025-06-11 13:05:00|48562.2|48542.2|48550.8|48530.8|48590.8|48570.8|48495.1|48475.1|200
1749647400000|2025-06-11 13:10:00|48545.8|48525.8|48469|48449|48545.8|48525.8|48408.3|48388.3|329
1749647700000|2025-06-11 13:15:00|48469.7|48449.7|48460.8|48440.8|48469.7|48449.7|48379|48359|285
1749648000000|2025-06-11 13:20:00|48453.3|48433.3|48373.4|48353.4|48453.3|48433.3|48363.4|48343.4|219
1749648300000|2025-06-11 13:25:00|48370.9|48350.9|48391.6|48371.6|48429.1|48409.1|48331.6|48311.6|320
1749648600000|2025-06-11 13:30:00|48390.9|48370.9|48389.8|48369.8|48417.3|48397.3|48329.1|48309.1|570
1749648900000|2025-06-11 13:35:00|48388.4|48368.4|48474.2|48454.2|48487.4|48467.4|48379.8|48359.8|354
1749649200000|2025-06-11 13:40:00|48474.9|48454.9|48548.5|48528.5|48553.1|48533.1|48449.9|48429.9|360
1749649500000|2025-06-11 13:45:00|48544.2|48524.2|48548.5|48528.5|48551|48531|48412.8|48392.8|250
1749649800000|2025-06-11 13:50:00|48553.5|48533.5|48583.5|48563.5|48591|48571|48521.7|48501.7|146
1749650100000|2025-06-11 13:55:00|48581|48561|48569.3|48549.3|48586.1|48566.1|48538.6|48518.6|377
1749650400000|2025-06-11 14:00:00|48568.6|48548.6|48625|48605|48647.5|48627.5|48568.6|48548.6|242
1749650700000|2025-06-11 14:05:00|48625.7|48605.7|48722.5|48702.5|48732.5|48712.5|48612.5|48592.5|321
1749651000000|2025-06-11 14:10:00|48717.5|48697.5|48807.6|48787.6|48810.1|48790.1|48699.3|48679.3|553
1749651300000|2025-06-11 14:15:00|48809.4|48789.4|48784.7|48764.7|48870.4|48850.4|48781.5|48761.5|683
1749651600000|2025-06-11 14:20:00|48784|48764|48659.4|48639.4|48784|48764|48654.4|48634.4|205
1749651900000|2025-06-11 14:25:00|48658.7|48638.7|48612.7|48592.7|48659.4|48639.4|48592.6|48572.6|95
1749652200000|2025-06-11 14:30:00|48609.5|48589.5|48621.6|48601.6|48640.9|48620.9|48587.7|48567.7|183
1749652500000|2025-06-11 14:35:00|48624.1|48604.1|48639.1|48619.1|48644.8|48624.8|48604.1|48584.1|107
1749652800000|2025-06-11 14:40:00|48639.8|48619.8|48734.1|48714.1|48754.1|48734.1|48639.8|48619.8|174
1749653100000|2025-06-11 14:45:00|48733.4|48713.4|48616|48596|48733.4|48713.4|48614.2|48594.2|248
1749653400000|2025-06-11 14:50:00|48614.2|48594.2|48544.9|48524.9|48619.2|48599.2|48539.2|48519.2|196
1749653700000|2025-06-11 14:55:00|48544.2|48524.2|48553.5|48533.5|48599.2|48579.2|48533.5|48513.5|179
1749654000000|2025-06-11 15:00:00|48552.8|48532.8|48569.3|48549.3|48582.8|48562.8|48539.2|48519.2|130
1749654300000|2025-06-11 15:05:00|48566.8|48546.8|48615|48595|48624.3|48604.3|48559.3|48539.3|140
1749654600000|2025-06-11 15:10:00|48614.3|48594.3|48616.8|48596.8|48625|48605|48602.5|48582.5|84
1749654900000|2025-06-11 15:15:00|48616.1|48596.1|48671.8|48651.8|48687.5|48667.5|48605.7|48585.7|148
1749655200000|2025-06-11 15:20:00|48674.3|48654.3|48626.2|48606.2|48680.8|48660.8|48626.2|48606.2|119
1749655500000|2025-06-11 15:25:00|48624.4|48604.4|48571.9|48551.9|48624.4|48604.4|48526.2|48506.2|157
1749655800000|2025-06-11 15:30:00|48569.4|48549.4|48511.9|48491.9|48569.4|48549.4|48464.4|48444.4|371
1749656100000|2025-06-11 15:35:00|48512.6|48492.6|48529.5|48509.5|48559.4|48539.4|48501.9|48481.9|166
1749656400000|2025-06-11 15:40:00|48527|48507|48524.5|48504.5|48534.5|48514.5|48479.5|48459.5|141
1749656700000|2025-06-11 15:45:00|48526.3|48506.3|48448.1|48428.1|48529.5|48509.5|48398.1|48378.1|232
1749657000000|2025-06-11 15:50:00|48445.6|48425.6|48504.5|48484.5|48507|48487|48428.1|48408.1|269
1749657300000|2025-06-11 15:55:00|48507.7|48487.7|48531.4|48511.4|48531.4|48511.4|48490.7|48470.7|363
1749657600000|2025-06-11 16:00:00|48532.1|48512.1|48500.7|48480.7|48553.2|48533.2|48500.7|48480.7|88
1749657900000|2025-06-11 16:05:00|48500|48480|48410.7|48390.7|48500.7|48480.7|48410.7|48390.7|176
1749658200000|2025-06-11 16:10:00|48408.2|48388.2|48400.8|48380.8|48418.3|48398.3|48383.9|48363.9|252
1749658500000|2025-06-11 16:15:00|48403.3|48383.3|48439|48419|48439|48419|48387.6|48367.6|155
1749658800000|2025-06-11 16:20:00|48438.3|48418.3|48502.2|48482.2|48502.2|48482.2|48420.8|48400.8|157
1749659100000|2025-06-11 16:25:00|48504|48484|48511.5|48491.5|48515.8|48495.8|48480.8|48460.8|158
1749659400000|2025-06-11 16:30:00|48510.8|48490.8|48518.4|48498.4|48531.6|48511.6|48497.7|48477.7|211
1749659700000|2025-06-11 16:35:00|48521.6|48501.6|48525.2|48505.2|48533.4|48513.4|48483.4|48463.4|161
1749660000000|2025-06-11 16:40:00|48523.4|48503.4|48530.2|48510.2|48532.3|48512.3|48493.4|48473.4|399
1749660300000|2025-06-11 16:45:00|48526.6|48506.6|48572.1|48552.1|48572.1|48552.1|48507.1|48487.1|215
1749660600000|2025-06-11 16:50:00|48570.7|48550.7|48573.9|48553.9|48587.1|48567.1|48553.9|48533.9|258
1749660900000|2025-06-11 16:55:00|48571.4|48551.4|48543.9|48523.9|48571.4|48551.4|48506.7|48486.7|2301
1749661200000|2025-06-11 17:00:00|48548.9|48528.9|48550.8|48530.8|48560.8|48540.8|48507.6|48487.6|398
1749661500000|2025-06-11 17:05:00|48555.8|48535.8|48535.8|48515.8|48555.8|48535.8|48525.8|48505.8|77
1749661800000|2025-06-11 17:10:00|48533.3|48513.3|48523.3|48503.3|48533.3|48513.3|48498.3|48478.3|48
1749662100000|2025-06-11 17:15:00|48522.6|48502.6|48505.2|48485.2|48528.3|48508.3|48505.2|48485.2|25
1749662400000|2025-06-11 17:20:00|48502|48482|48505.2|48485.2|48512.7|48492.7|48479.5|48459.5|72
1749662700000|2025-06-11 17:25:00|48505.9|48485.9|48490.9|48470.9|48505.9|48485.9|48482|48462|27
1749663000000|2025-06-11 17:30:00|48491.6|48471.6|48475.9|48455.9|48510.9|48490.9|48463.4|48443.4|28
1749663300000|2025-06-11 17:35:00|48478.4|48458.4|48401|48381|48478.4|48458.4|48397.8|48377.8|83
1749663600000|2025-06-11 17:40:00|48398.5|48378.5|48419.2|48399.2|48439.2|48419.2|48396|48376|105
1749663900000|2025-06-11 17:45:00|48421|48401|48397.8|48377.8|48443.5|48423.5|48397.8|48377.8|82
1749664200000|2025-06-11 17:50:00|48396|48376|48376.1|48356.1|48411|48391|48353.5|48333.5|259
1749664500000|2025-06-11 17:55:00|48378.6|48358.6|48361.1|48341.1|48392.2|48372.2|48351.1|48331.1|68
1749664800000|2025-06-11 18:00:00|48363.6|48343.6|48313.6|48293.6|48366.1|48346.1|48291.1|48271.1|93
1749665100000|2025-06-11 18:05:00|48311.1|48291.1|48396.2|48376.2|48406.8|48386.8|48311.1|48291.1|54
1749665400000|2025-06-11 18:10:00|48393.7|48373.7|48373|48353|48393.7|48373.7|48373|48353|17
1749665700000|2025-06-11 18:15:00|48372.3|48352.3|48381.2|48361.2|48381.2|48361.2|48333.7|48313.7|37
1749666000000|2025-06-11 18:20:00|48383.7|48363.7|48376.2|48356.2|48407.6|48387.6|48376.2|48356.2|103
1749666300000|2025-06-11 18:25:00|48375.6|48355.6|48351.3|48331.3|48406.9|48386.9|48340.6|48320.6|312
1749666600000|2025-06-11 18:30:00|48350.6|48330.6|48276.3|48256.3|48350.6|48330.6|48253.8|48233.8|158
1749666900000|2025-06-11 18:35:00|48281.3|48261.3|48326.3|48306.3|48336.3|48316.3|48281.3|48261.3|23
1749667200000|2025-06-11 18:40:00|48323.8|48303.8|48336.4|48316.4|48353.9|48333.9|48321.3|48301.3|25
1749667500000|2025-06-11 18:45:00|48338.9|48318.9|48361.4|48341.4|48361.4|48341.4|48336.4|48316.4|10
1749667800000|2025-06-11 18:50:00|48358.9|48338.9|48331.4|48311.4|48381.4|48361.4|48331.4|48311.4|81
1749668100000|2025-06-11 18:55:00|48330.7|48310.7|48316.4|48296.4|48338.9|48318.9|48308.9|48288.9|13
1749668400000|2025-06-11 19:00:00|48318.9|48298.9|48309|48289|48334|48314|48306.5|48286.5|25
1749668700000|2025-06-11 19:05:00|48304|48284|48279|48259|48304|48284|48261.5|48241.5|52
1749669000000|2025-06-11 19:10:00|48276.5|48256.5|48244|48224|48282.2|48262.2|48233.3|48213.3|139
1749669300000|2025-06-11 19:15:00|48247.9|48227.9|48256.6|48236.6|48261.6|48241.6|48241.5|48221.5|32
1749669600000|2025-06-11 19:20:00|48255.2|48235.2|48236.6|48216.6|48255.2|48235.2|48204.1|48184.1|90
1749669900000|2025-06-11 19:25:00|48239.1|48219.1|48239.1|48219.1|48267.3|48247.3|48225.9|48205.9|118
1749670200000|2025-06-11 19:30:00|48239.8|48219.8|48265.3|48245.3|48275.3|48255.3|48239.8|48219.8|33
1749670500000|2025-06-11 19:35:00|48266|48246|48261.7|48241.7|48276.7|48256.7|48254.2|48234.2|18
1749670800000|2025-06-11 19:40:00|48261|48241|48261.7|48241.7|48264.2|48244.2|48251.7|48231.7|29
1749671100000|2025-06-11 19:45:00|48261|48241|48291.7|48271.7|48291.7|48271.7|48256.7|48236.7|54
1749671400000|2025-06-11 19:50:00|48294.2|48274.2|48318.6|48298.6|48323.2|48303.2|48294.2|48274.2|38
1749671700000|2025-06-11 19:55:00|48319.3|48299.3|48316.8|48296.8|48323.2|48303.2|48302.5|48282.5|58
1749672000000|2025-06-11 20:00:00|48316.1|48296.1|48366.8|48346.8|48366.8|48346.8|48309.3|48289.3|54
1749672300000|2025-06-11 20:05:00|48364.3|48344.3|48331.9|48311.9|48368.2|48348.2|48329.4|48309.4|67
1749672600000|2025-06-11 20:10:00|48332.6|48312.6|48359.4|48339.4|48359.4|48339.4|48291.9|48271.9|255
1749672900000|2025-06-11 20:15:00|48361.9|48341.9|48397.6|48377.6|48397.6|48377.6|48351.9|48331.9|56
1749673200000|2025-06-11 20:20:00|48399.4|48379.4|48393.8|48373.8|48404.4|48384.4|48379.4|48359.4|86
1749673500000|2025-06-11 20:25:00|48392|48372|48399.5|48379.5|48399.5|48379.5|48379.5|48359.5|23
1749673800000|2025-06-11 20:30:00|48402|48382|48397|48377|48407|48387|48392|48372|14
1749674100000|2025-06-11 20:35:00|48396.3|48376.3|48379.5|48359.5|48396.3|48376.3|48377|48357|21
1749674400000|2025-06-11 20:40:00|48382|48362|48374.6|48354.6|48382.1|48362.1|48374.6|48354.6|1
1749674700000|2025-06-11 20:45:00|48375.3|48355.3|48402.1|48382.1|48402.1|48382.1|48367.1|48347.1|20
1749675000000|2025-06-11 20:50:00|48404.6|48384.6|48422.1|48402.1|48422.1|48402.1|48402.1|48382.1|35
1749675300000|2025-06-11 20:55:00|48424.6|48404.6|48459|48439|48459|48439|48424.6|48404.6|100
1749679200000|2025-06-11 22:00:00|48429.3|48409.3|48437.5|48417.5|48470|48450|48402.5|48382.5|56
1749679500000|2025-06-11 22:05:00|48438.2|48418.2|48472.6|48452.6|48475.1|48455.1|48437.5|48417.5|7
1749679800000|2025-06-11 22:10:00|48464.8|48444.8|48450.1|48430.1|48504|48484|48450.1|48430.1|38
1749680100000|2025-06-11 22:15:00|48449.4|48429.4|48445.1|48425.1|48465.1|48445.1|48439.4|48419.4|15
1749680400000|2025-06-11 22:20:00|48445.8|48425.8|48472.7|48452.7|48477.6|48457.6|48445.1|48425.1|14
1749680700000|2025-06-11 22:25:00|48472|48452|48480.2|48460.2|48485.9|48465.9|48470.2|48450.2|39
1749681000000|2025-06-11 22:30:00|48477.7|48457.7|48510.2|48490.2|48510.2|48490.2|48464.5|48444.5|7
1749681300000|2025-06-11 22:35:00|48512.7|48492.7|48525.2|48505.2|48525.2|48505.2|48512.7|48492.7|11
1749681600000|2025-06-11 22:40:00|48527.1|48507.1|48527.8|48507.8|48535.3|48515.3|48525.3|48505.3|2
1749681900000|2025-06-11 22:45:00|48530.3|48510.3|48535.3|48515.3|48542.8|48522.8|48517.8|48497.8|25
1749682200000|2025-06-11 22:50:00|48537.8|48517.8|48540.3|48520.3|48558.5|48538.5|48537.8|48517.8|33
1749682500000|2025-06-11 22:55:00|48536|48516|48558.6|48538.6|48558.6|48538.6|48520.3|48500.3|6
1749682800000|2025-06-11 23:00:00|48556.1|48536.1|48563.6|48543.6|48587.9|48567.9|48550.4|48530.4|73
1749683100000|2025-06-11 23:05:00|48562.2|48542.2|48542.9|48522.9|48562.2|48542.2|48535.4|48515.4|21
1749683400000|2025-06-11 23:10:00|48545.4|48525.4|48540.5|48520.5|48560.4|48540.4|48540.5|48520.5|3
1749683700000|2025-06-11 23:15:00|48541.1|48521.1|48543|48523|48545.5|48525.5|48530.5|48510.5|7
1749684000000|2025-06-11 23:20:00|48540.5|48520.5|48550.5|48530.5|48553|48533|48540.5|48520.5|7
1749684300000|2025-06-11 23:25:00|48553|48533|48540.5|48520.5|48553|48533|48540.5|48520.5|4
1749684600000|2025-06-11 23:30:00|48541.2|48521.2|48554.9|48534.9|48560.6|48540.6|48540.5|48520.5|13
1749684900000|2025-06-11 23:35:00|48553.1|48533.1|48566.3|48546.3|48566.3|48546.3|48525.6|48505.6|11
1749685200000|2025-06-11 23:40:00|48568.1|48548.1|48580.6|48560.6|48580.6|48560.6|48560.6|48540.6|3
1749685500000|2025-06-11 23:45:00|48583.1|48563.1|48577.5|48557.5|48588.2|48568.2|48573.2|48553.2|22
1749685800000|2025-06-11 23:50:00|48575.7|48555.7|48535.7|48515.7|48583.2|48563.2|48530.7|48510.7|16
1749686100000|2025-06-11 23:55:00|48538.2|48518.2|48575.7|48555.7|48588.2|48568.2|48538.2|48518.2|5
1749686400000|2025-06-12 00:00:00|48578.2|48558.2|48526.9|48506.9|48586.4|48566.4|48522.6|48502.6|54
1749686700000|2025-06-12 00:05:00|48526.2|48506.2|48525.8|48505.8|48538.3|48518.3|48510.1|48490.1|13
1749687000000|2025-06-12 00:10:00|48526.5|48506.5|48556.5|48536.5|48556.5|48536.5|48525.8|48505.8|9
1749687300000|2025-06-12 00:15:00|48558.3|48538.3|48525.8|48505.8|48560.8|48540.8|48508.3|48488.3|38
1749687600000|2025-06-12 00:20:00|48525.2|48505.2|48454.5|48434.5|48525.2|48505.2|48426.3|48406.3|76
1749687900000|2025-06-12 00:25:00|48457|48437|48506.4|48486.4|48517|48497|48457|48437|28
1749688200000|2025-06-12 00:30:00|48504.5|48484.5|48510.9|48490.9|48528.4|48508.4|48489.5|48469.5|57
1749688500000|2025-06-12 00:35:00|48511.6|48491.6|48548.5|48528.5|48571.6|48551.6|48510.9|48490.9|32
1749688800000|2025-06-12 00:40:00|48546|48526|48541|48521|48556|48536|48531|48511|6
1749689100000|2025-06-12 00:45:00|48536|48516|48523.5|48503.5|48541|48521|48516|48496|6
1749689400000|2025-06-12 00:50:00|48526|48506|48496|48476|48526|48506|48482.8|48462.8|18
1749689700000|2025-06-12 00:55:00|48491|48471|48470.4|48450.4|48491|48471|48467.2|48447.2|29
1749690000000|2025-06-12 01:00:00|48472.9|48452.9|48486.1|48466.1|48505.4|48485.4|48448.6|48428.6|144
1749690300000|2025-06-12 01:05:00|48484.7|48464.7|48533.6|48513.6|48533.6|48513.6|48480.4|48460.4|18
1749690600000|2025-06-12 01:10:00|48533|48513|48485.5|48465.5|48558.2|48538.2|48485.5|48465.5|36
1749690900000|2025-06-12 01:15:00|48487.3|48467.3|48516.2|48496.2|48546.2|48526.2|48487.3|48467.3|18
1749691200000|2025-06-12 01:20:00|48513.7|48493.7|48506.2|48486.2|48536.2|48516.2|48471.2|48451.2|22
1749691500000|2025-06-12 01:25:00|48508.7|48488.7|48506.3|48486.3|48526.2|48506.2|48501.3|48481.3|16
1749691800000|2025-06-12 01:30:00|48503.8|48483.8|48526.3|48506.3|48531.3|48511.3|48488.1|48468.1|37
1749692100000|2025-06-12 01:35:00|48531.3|48511.3|48504.5|48484.5|48543.8|48523.8|48448.8|48428.8|76
1749692400000|2025-06-12 01:40:00|48503.8|48483.8|48466.3|48446.3|48506.3|48486.3|48461.3|48441.3|18
1749692700000|2025-06-12 01:45:00|48463.8|48443.8|48486.4|48466.4|48518.9|48498.9|48461.3|48441.3|25
1749693000000|2025-06-12 01:50:00|48488.2|48468.2|48518.9|48498.9|48531.4|48511.4|48471.4|48451.4|24
1749693300000|2025-06-12 01:55:00|48521.4|48501.4|48552.1|48532.1|48552.1|48532.1|48505.7|48485.7|28
1749693600000|2025-06-12 02:00:00|48553.9|48533.9|48584|48564|48594.6|48574.6|48541.4|48521.4|57
1749693900000|2025-06-12 02:05:00|48580.3|48560.3|48521.5|48501.5|48580.3|48560.3|48516.5|48496.5|41
1749694200000|2025-06-12 02:10:00|48520.8|48500.8|48521.5|48501.5|48539|48519|48514|48494|20
1749694500000|2025-06-12 02:15:00|48520.8|48500.8|48576.5|48556.5|48576.5|48556.5|48508.3|48488.3|5
1749694800000|2025-06-12 02:20:00|48574|48554|48619.1|48599.1|48622.3|48602.3|48569.1|48549.1|33
1749695100000|2025-06-12 02:25:00|48621.6|48601.6|48554.1|48534.1|48621.6|48601.6|48551.6|48531.6|26
1749695400000|2025-06-12 02:30:00|48553.4|48533.4|48611.6|48591.6|48633.7|48613.7|48549.1|48529.1|136
1749695700000|2025-06-12 02:35:00|48606.6|48586.6|48632.3|48612.3|48633|48613|48574.1|48554.1|28
1749696000000|2025-06-12 02:40:00|48633|48613|48584.2|48564.2|48633|48613|48584.2|48564.2|8
1749696300000|2025-06-12 02:45:00|48584.9|48564.9|48579.2|48559.2|48589.2|48569.2|48556.7|48536.7|14
1749696600000|2025-06-12 02:50:00|48578.5|48558.5|48581.8|48561.8|48591.7|48571.7|48572.2|48552.2|14
1749696900000|2025-06-12 02:55:00|48586.8|48566.8|48621.8|48601.8|48639.3|48619.3|48586.8|48566.8|31
1749697200000|2025-06-12 03:00:00|48626.8|48606.8|48609.3|48589.3|48641.8|48621.8|48608.6|48588.6|111
1749697500000|2025-06-12 03:05:00|48608.6|48588.6|48616.8|48596.8|48641.1|48621.1|48608.6|48588.6|41
1749697800000|2025-06-12 03:10:00|48614.3|48594.3|48640.1|48620.1|48640.1|48620.1|48611.2|48591.2|29
1749698100000|2025-06-12 03:15:00|48645.5|48625.5|48614.4|48594.4|48645.5|48625.5|48613|48593|10
1749698400000|2025-06-12 03:20:00|48613.7|48593.7|48614.4|48594.4|48616.9|48596.9|48583.7|48563.7|22
1749698700000|2025-06-12 03:25:00|48616.9|48596.9|48624.5|48604.5|48640.1|48620.1|48616.9|48596.9|34
1749699000000|2025-06-12 03:30:00|48623.8|48603.8|48629.5|48609.5|48637|48617|48622|48602|8
1749699300000|2025-06-12 03:35:00|48634.5|48614.5|48634.5|48614.5|48642|48622|48624.5|48604.5|38
1749699600000|2025-06-12 03:40:00|48639.5|48619.5|48634.6|48614.6|48639.5|48619.5|48632|48612|11
1749699900000|2025-06-12 03:45:00|48635.2|48615.2|48619.6|48599.6|48637.1|48617.1|48619.6|48599.6|8
1749700200000|2025-06-12 03:50:00|48618.9|48598.9|48602.1|48582.1|48618.9|48598.9|48584.6|48564.6|22
1749700500000|2025-06-12 03:55:00|48601.4|48581.4|48602.1|48582.1|48607.1|48587.1|48594.6|48574.6|3
1749700800000|2025-06-12 04:00:00|48600.3|48580.3|48589|48569|48607.2|48587.2|48584.7|48564.7|8
1749701100000|2025-06-12 04:05:00|48590.3|48570.3|48581.5|48561.5|48592.2|48572.2|48581.5|48561.5|4
1749701400000|2025-06-12 04:10:00|48584|48564|48562.9|48542.9|48584|48564|48555.4|48535.4|85
1749701700000|2025-06-12 04:15:00|48561.6|48541.6|48582.3|48562.3|48584.8|48564.8|48561.6|48541.6|8
1749702000000|2025-06-12 04:20:00|48582.9|48562.9|48632.3|48612.3|48634.8|48614.8|48582.9|48562.9|26
1749702300000|2025-06-12 04:25:00|48634.8|48614.8|48607.3|48587.3|48644.1|48624.1|48607.3|48587.3|27
1749702600000|2025-06-12 04:30:00|48604.8|48584.8|48534.8|48514.8|48604.8|48584.8|48523.5|48503.5|48
1749702900000|2025-06-12 04:35:00|48535.5|48515.5|48569.9|48549.9|48569.9|48549.9|48535.5|48515.5|13
1749703200000|2025-06-12 04:40:00|48569.2|48549.2|48578.1|48558.1|48578.1|48558.1|48567.4|48547.4|2
1749703500000|2025-06-12 04:45:00|48580.6|48560.6|48579.9|48559.9|48584.9|48564.9|48569.2|48549.2|2
1749703800000|2025-06-12 04:50:00|48580.6|48560.6|48575|48555|48587.4|48567.4|48575|48555|3
1749704100000|2025-06-12 04:55:00|48575.6|48555.6|48562.5|48542.5|48582.5|48562.5|48562.5|48542.5|4
1749704400000|2025-06-12 05:00:00|48560|48540|48606.4|48586.4|48607|48587|48547.5|48527.5|22
1749704700000|2025-06-12 05:05:00|48605|48585|48620.1|48600.1|48628.2|48608.2|48605|48585|28
1749705000000|2025-06-12 05:10:00|48619.4|48599.4|48620.1|48600.1|48623.9|48603.9|48614.4|48594.4|11
1749705300000|2025-06-12 05:15:00|48619.4|48599.4|48621.3|48601.3|48637.6|48617.6|48619.4|48599.4|38
1749705600000|2025-06-12 05:20:00|48607.6|48587.6|48632.6|48612.6|48635.1|48615.1|48600.1|48580.1|10
1749705900000|2025-06-12 05:25:00|48632|48612|48688.3|48668.3|48688.3|48668.3|48629.5|48609.5|309
1749706200000|2025-06-12 05:30:00|48702.7|48682.7|48727.7|48707.7|48765.9|48745.9|48699.5|48679.5|146
1749706500000|2025-06-12 05:35:00|48730.2|48710.2|48669.6|48649.6|48735.2|48715.2|48669.6|48649.6|29
1749706800000|2025-06-12 05:40:00|48670.2|48650.2|48642.8|48622.8|48672.1|48652.1|48622.7|48602.7|29
1749707100000|2025-06-12 05:45:00|48640.9|48620.9|48650.3|48630.3|48677.8|48657.8|48637.8|48617.8|7
1749707400000|2025-06-12 05:50:00|48652.8|48632.8|48642.8|48622.8|48657.8|48637.8|48630.3|48610.3|25
1749707700000|2025-06-12 05:55:00|48642.1|48622.1|48677.8|48657.8|48687.8|48667.8|48640.3|48620.3|24
1749708000000|2025-06-12 06:00:00|48675.3|48655.3|48672.9|48652.9|48675.4|48655.4|48615.4|48595.4|39
1749708300000|2025-06-12 06:05:00|48674.2|48654.2|48622.9|48602.9|48692.9|48672.9|48616.6|48596.6|58
1749708600000|2025-06-12 06:10:00|48619.7|48599.7|48617.9|48597.9|48620.4|48600.4|48574.7|48554.7|26
1749708900000|2025-06-12 06:15:00|48617.3|48597.3|48525.5|48505.5|48617.3|48597.3|48505.5|48485.5|63
1749709200000|2025-06-12 06:20:00|48523|48503|48555.5|48535.5|48560.5|48540.5|48510.5|48490.5|64
1749709500000|2025-06-12 06:25:00|48560.5|48540.5|48558|48538|48580.5|48560.5|48550.5|48530.5|35
1749709800000|2025-06-12 06:30:00|48560.5|48540.5|48558.7|48538.7|48570.5|48550.5|48543|48523|37
1749710100000|2025-06-12 06:35:00|48558.1|48538.1|48590.6|48570.6|48605.6|48585.6|48530.6|48510.6|56
1749710400000|2025-06-12 06:40:00|48589.9|48569.9|48600.6|48580.6|48608.8|48588.8|48570.6|48550.6|41
1749710700000|2025-06-12 06:45:00|48598.1|48578.1|48568.1|48548.1|48600.6|48580.6|48538.1|48518.1|29
1749711000000|2025-06-12 06:50:00|48570.6|48550.6|48623.2|48603.2|48628.2|48608.2|48563.2|48543.2|21
1749711300000|2025-06-12 06:55:00|48622.5|48602.5|48518.2|48498.2|48622.5|48602.5|48514.5|48494.5|46
1749711600000|2025-06-12 07:00:00|48515.7|48495.7|48491.9|48471.9|48530.7|48510.7|48482.5|48462.5|150
1749711900000|2025-06-12 07:05:00|48491.2|48471.2|48440.8|48420.8|48491.9|48471.9|48433.2|48413.2|155
1749712200000|2025-06-12 07:10:00|48440.1|48420.1|48401.9|48381.9|48440.1|48420.1|48398.3|48378.3|137
1749712500000|2025-06-12 07:15:00|48400.1|48380.1|48410.8|48390.8|48415.8|48395.8|48394.6|48374.6|75
1749712800000|2025-06-12 07:20:00|48411.5|48391.5|48363.4|48343.4|48422|48402|48353.3|48333.3|94
1749713100000|2025-06-12 07:25:00|48362.7|48342.7|48345.9|48325.9|48362.7|48342.7|48305.9|48285.9|90
1749713400000|2025-06-12 07:30:00|48349.1|48329.1|48213.4|48193.4|48349.1|48329.1|48185.9|48165.9|263
1749713700000|2025-06-12 07:35:00|48215.9|48195.9|48133.4|48113.4|48243.4|48223.4|48075.9|48055.9|371
1749714000000|2025-06-12 07:40:00|48130.9|48110.9|48083.5|48063.5|48197.8|48177.8|48055.3|48035.3|227
1749714300000|2025-06-12 07:45:00|48086|48066|48123.5|48103.5|48146|48126|48046.6|48026.6|106
1749714600000|2025-06-12 07:50:00|48121|48101|48164.2|48144.2|48168.5|48148.5|48087.2|48067.2|90
1749714900000|2025-06-12 07:55:00|48166|48146|48171.1|48151.1|48213.5|48193.5|48146|48126|137
1749715200000|2025-06-12 08:00:00|48173.6|48153.6|48216.1|48196.1|48231.7|48211.7|48167.9|48147.9|123
1749715500000|2025-06-12 08:05:00|48217.9|48197.9|48216.1|48196.1|48261.1|48241.1|48167.9|48147.9|70
1749715800000|2025-06-12 08:10:00|48216.8|48196.8|48253.6|48233.6|48253.6|48233.6|48178.6|48158.6|75
1749716100000|2025-06-12 08:15:00|48251.1|48231.1|48298.7|48278.7|48298.7|48278.7|48251.1|48231.1|111
1749716400000|2025-06-12 08:20:00|48299.3|48279.3|48263.7|48243.7|48306.2|48286.2|48253.7|48233.7|144
1749716700000|2025-06-12 08:25:00|48265.5|48245.5|48286.2|48266.2|48326.2|48306.2|48265.5|48245.5|85
1749717000000|2025-06-12 08:30:00|48285.6|48265.6|48313.8|48293.8|48323.8|48303.8|48258.7|48238.7|33
1749717300000|2025-06-12 08:35:00|48316.3|48296.3|48313.1|48293.1|48327|48307|48291.3|48271.3|45
1749717600000|2025-06-12 08:40:00|48312.5|48292.5|48361.3|48341.3|48366.3|48346.3|48312.5|48292.5|48
1749717900000|2025-06-12 08:45:00|48363.8|48343.8|48394.5|48374.5|48411.3|48391.3|48356.3|48336.3|80
1749718200000|2025-06-12 08:50:00|48393.9|48373.9|48413.9|48393.9|48413.9|48393.9|48371.4|48351.4|75
1749718500000|2025-06-12 08:55:00|48416.4|48396.4|48431.4|48411.4|48436.4|48416.4|48403.2|48383.2|78
1749718800000|2025-06-12 09:00:00|48432.1|48412.1|48507.1|48487.1|48514.6|48494.6|48421.4|48401.4|102
1749719100000|2025-06-12 09:05:00|48508.9|48488.9|48508.3|48488.3|48519|48499|48474|48454|103
1749719400000|2025-06-12 09:10:00|48505.8|48485.8|48476.5|48456.5|48519|48499|48474|48454|40
1749719700000|2025-06-12 09:15:00|48479|48459|48444|48424|48501.5|48481.5|48444|48424|84
1749720000000|2025-06-12 09:20:00|48445.9|48425.9|48436.6|48416.6|48452.2|48432.2|48435.9|48415.9|16
1749720300000|2025-06-12 09:25:00|48434.1|48414.1|48388.4|48368.4|48434.1|48414.1|48387.7|48367.7|105
1749720600000|2025-06-12 09:30:00|48385.9|48365.9|48375.3|48355.3|48385.9|48365.9|48329.6|48309.6|187
1749720900000|2025-06-12 09:35:00|48377.8|48357.8|48350.3|48330.3|48377.8|48357.8|48337.1|48317.1|70
1749721200000|2025-06-12 09:40:00|48352.1|48332.1|48335.3|48315.3|48372.8|48352.8|48325.3|48305.3|38
1749721500000|2025-06-12 09:45:00|48332.8|48312.8|48392.9|48372.9|48420.4|48400.4|48324|48304|116
1749721800000|2025-06-12 09:50:00|48396|48376|48402.2|48382.2|48404.7|48384.7|48347.9|48327.9|46
1749722100000|2025-06-12 09:55:00|48402.9|48382.9|48351.6|48331.6|48413.6|48393.6|48351.6|48331.6|32
1749722400000|2025-06-12 10:00:00|48349.8|48329.8|48365.5|48345.5|48383|48363|48312.9|48292.9|40
1749722700000|2025-06-12 10:05:00|48363|48343|48368|48348|48390.5|48370.5|48332.3|48312.3|288
1749723000000|2025-06-12 10:10:00|48369.8|48349.8|48438|48418|48440.5|48420.5|48369.8|48349.8|43
1749723300000|2025-06-12 10:15:00|48434.9|48414.9|48455.6|48435.6|48475.6|48455.6|48418|48398|91
1749723600000|2025-06-12 10:20:00|48458.1|48438.1|48440.6|48420.6|48463.1|48443.1|48429.9|48409.9|22
1749723900000|2025-06-12 10:25:00|48443.1|48423.1|48459.9|48439.9|48459.9|48439.9|48437.4|48417.4|53
1749724200000|2025-06-12 10:30:00|48458.1|48438.1|48483.1|48463.1|48493.1|48473.1|48433.1|48413.1|85
1749724500000|2025-06-12 10:35:00|48485.6|48465.6|48485.7|48465.7|48498.2|48478.2|48465.6|48445.6|47
1749724800000|2025-06-12 10:40:00|48488.2|48468.2|48518.2|48498.2|48548.2|48528.2|48483.2|48463.2|89
1749725100000|2025-06-12 10:45:00|48515.7|48495.7|48585.1|48565.1|48595.1|48575.1|48513.2|48493.2|82
1749725400000|2025-06-12 10:50:00|48583.2|48563.2|48588.3|48568.3|48608.2|48588.2|48570.7|48550.7|84
1749725700000|2025-06-12 10:55:00|48588.9|48568.9|48537|48517|48588.9|48568.9|48537|48517|32
1749726000000|2025-06-12 11:00:00|48534.5|48514.5|48593.3|48573.3|48600.8|48580.8|48521.5|48501.5|56
1749726300000|2025-06-12 11:05:00|48591.5|48571.5|48580.9|48560.9|48593.3|48573.3|48555.8|48535.8|35
1749726600000|2025-06-12 11:10:00|48580.2|48560.2|48508.4|48488.4|48580.2|48560.2|48505.9|48485.9|45
1749726900000|2025-06-12 11:15:00|48507.7|48487.7|48490.9|48470.9|48520.9|48500.9|48448.4|48428.4|57
1749727200000|2025-06-12 11:20:00|48493.4|48473.4|48495.9|48475.9|48495.9|48475.9|48455.9|48435.9|50
1749727500000|2025-06-12 11:25:00|48494.1|48474.1|48441|48421|48498.4|48478.4|48436|48416|103
1749727800000|2025-06-12 11:30:00|48443.5|48423.5|48458.5|48438.5|48493.5|48473.5|48418.5|48398.5|98
1749728100000|2025-06-12 11:35:00|48457.2|48437.2|48346|48326|48458.5|48438.5|48333.5|48313.5|122
1749728400000|2025-06-12 11:40:00|48347.4|48327.4|48446.7|48426.7|48451.7|48431.7|48346|48326|188
1749728700000|2025-06-12 11:45:00|48447.4|48427.4|48451.1|48431.1|48454.9|48434.9|48423.6|48403.6|91
1749729000000|2025-06-12 11:50:00|48453.6|48433.6|48451.8|48431.8|48457.4|48437.4|48426.8|48406.8|74
1749729300000|2025-06-12 11:55:00|48452.4|48432.4|48453.6|48433.6|48457.4|48437.4|48436.1|48416.1|77
1749729600000|2025-06-12 12:00:00|48451.8|48431.8|48451.2|48431.2|48457.5|48437.5|48423.7|48403.7|71
1749729900000|2025-06-12 12:05:00|48449.3|48429.3|48457.5|48437.5|48458.9|48438.9|48428|48408|344
1749730200000|2025-06-12 12:10:00|48456.9|48436.9|48438.7|48418.7|48461.9|48441.9|48416.2|48396.2|128
1749730500000|2025-06-12 12:15:00|48436.2|48416.2|48481.3|48461.3|48523.8|48503.8|48433.1|48413.1|76
1749730800000|2025-06-12 12:20:00|48483.8|48463.8|48558.8|48538.8|48562|48542|48480.6|48460.6|123
1749731100000|2025-06-12 12:25:00|48557|48537|48494.2|48474.2|48572|48552|48494.2|48474.2|119
1749731400000|2025-06-12 12:30:00|48481.3|48461.3|48536.4|48516.4|48558.8|48538.8|48476.3|48456.3|195
1749731700000|2025-06-12 12:35:00|48533.9|48513.9|48618.2|48598.2|48636.4|48616.4|48517|48497|133
1749732000000|2025-06-12 12:40:00|48618.9|48598.9|48594.6|48574.6|48621.4|48601.4|48531.4|48511.4|77
1749732300000|2025-06-12 12:45:00|48593.9|48573.9|48513.9|48493.9|48593.9|48573.9|48478.9|48458.9|105
1749732600000|2025-06-12 12:50:00|48511.4|48491.4|48518.3|48498.3|48528.5|48508.5|48491.5|48471.5|85
1749732900000|2025-06-12 12:55:00|48519|48499|48469|48449|48524|48504|48455.8|48435.8|77
1749733200000|2025-06-12 13:00:00|48466.5|48446.5|48524|48504|48555.8|48535.8|48466.5|48446.5|180
1749733500000|2025-06-12 13:05:00|48525.9|48505.9|48497.2|48477.2|48536.5|48516.5|48447.2|48427.2|118
1749733800000|2025-06-12 13:10:00|48499.7|48479.7|48459.1|48439.1|48537.9|48517.9|48459.1|48439.1|80
1749734100000|2025-06-12 13:15:00|48455.9|48435.9|48439.8|48419.8|48455.9|48435.9|48409.1|48389.1|194
1749734400000|2025-06-12 13:20:00|48439.1|48419.1|48432.3|48412.3|48441.6|48421.6|48389.1|48369.1|146
1749734700000|2025-06-12 13:25:00|48434.2|48414.2|48454.2|48434.2|48470.4|48450.4|48379.2|48359.2|156
1749735000000|2025-06-12 13:30:00|48454.8|48434.8|48501.2|48481.2|48509.2|48489.2|48381.7|48361.7|212
1749735300000|2025-06-12 13:35:00|48503|48483|48504.2|48484.2|48511.7|48491.7|48464.2|48444.2|186
1749735600000|2025-06-12 13:40:00|48509.2|48489.2|48609.9|48589.9|48615.6|48595.6|48509.2|48489.2|237
1749735900000|2025-06-12 13:45:00|48611.8|48591.8|48595.5|48575.5|48618.1|48598.1|48546.8|48526.8|651
1749736200000|2025-06-12 13:50:00|48594.2|48574.2|48621.2|48601.2|48621.2|48601.2|48553.7|48533.7|202
1749736500000|2025-06-12 13:55:00|48623|48603|48610.5|48590.5|48623|48603|48573|48553|115
1749736800000|2025-06-12 14:00:00|48611.2|48591.2|48604.9|48584.9|48613|48593|48555.6|48535.6|284
1749737100000|2025-06-12 14:05:00|48603.1|48583.1|48576.9|48556.9|48617.6|48597.6|48576.9|48556.9|236
1749737400000|2025-06-12 14:10:00|48579.4|48559.4|48559.5|48539.5|48596.9|48576.9|48526.9|48506.9|125
1749737700000|2025-06-12 14:15:00|48557|48537|48547|48527|48590.8|48570.8|48542|48522|123
1749738000000|2025-06-12 14:20:00|48545.1|48525.1|48546.4|48526.4|48562|48542|48528.3|48508.3|117
1749738300000|2025-06-12 14:25:00|48545.7|48525.7|48502.7|48482.7|48577|48557|48502|48482|104
1749738600000|2025-06-12 14:30:00|48504.5|48484.5|48542.1|48522.1|48552.7|48532.7|48504.5|48484.5|84
1749738900000|2025-06-12 14:35:00|48539.6|48519.6|48552.1|48532.1|48567.8|48547.8|48537.1|48517.1|57
1749739200000|2025-06-12 14:40:00|48551.4|48531.4|48587.1|48567.1|48589.6|48569.6|48551.4|48531.4|89
1749739500000|2025-06-12 14:45:00|48586.5|48566.5|48588.5|48568.5|48595.3|48575.3|48570.3|48550.3|330
1749739800000|2025-06-12 14:50:00|48589.1|48569.1|48577.3|48557.3|48606.1|48586.1|48576|48556|249
1749740100000|2025-06-12 14:55:00|48579.8|48559.8|48707.4|48687.4|48709.2|48689.2|48570.5|48550.5|305
1749740400000|2025-06-12 15:00:00|48712.4|48692.4|48762.4|48742.4|48769.9|48749.9|48701.7|48681.7|282
1749740700000|2025-06-12 15:05:00|48763|48743|48824.9|48804.9|48866.2|48846.2|48752.4|48732.4|756
1749741000000|2025-06-12 15:10:00|48825.6|48805.6|48713.6|48693.6|48839.9|48819.9|48713|48693|362
1749741300000|2025-06-12 15:15:00|48711.1|48691.1|48733.1|48713.1|48735.6|48715.6|48682.4|48662.4|444
1749741600000|2025-06-12 15:20:00|48733.8|48713.8|48742.5|48722.5|48793.8|48773.8|48719.3|48699.3|271
1749741900000|2025-06-12 15:25:00|48745|48725|48678.2|48658.2|48745|48725|48633.2|48613.2|157
1749742200000|2025-06-12 15:30:00|48681.9|48661.9|48705.1|48685.1|48715.1|48695.1|48666.2|48646.2|112
1749742500000|2025-06-12 15:35:00|48706.9|48686.9|48727.6|48707.6|48727.6|48707.6|48690.1|48670.1|124
1749742800000|2025-06-12 15:40:00|48728.2|48708.2|48755.1|48735.1|48755.1|48735.1|48715.1|48695.1|121
1749743100000|2025-06-12 15:45:00|48753.3|48733.3|48735.8|48715.8|48764.6|48744.6|48733.8|48713.8|74
1749743400000|2025-06-12 15:50:00|48738.3|48718.3|48730.2|48710.2|48743.3|48723.3|48695.2|48675.2|73
1749743700000|2025-06-12 15:55:00|48729.5|48709.5|48705.2|48685.2|48730.2|48710.2|48692.7|48672.7|49
1749744000000|2025-06-12 16:00:00|48711.4|48691.4|48722.7|48702.7|48742.7|48722.7|48708.4|48688.4|190
1749744300000|2025-06-12 16:05:00|48723.4|48703.4|48845.9|48825.9|48845.9|48825.9|48720.3|48700.3|262
1749744600000|2025-06-12 16:10:00|48847.8|48827.8|48795.3|48775.3|48884.6|48864.6|48792.8|48772.8|644
1749744900000|2025-06-12 16:15:00|48793.5|48773.5|48745.3|48725.3|48802.8|48782.8|48745.3|48725.3|106
1749745200000|2025-06-12 16:20:00|48747.2|48727.2|48744.7|48724.7|48757.8|48737.8|48720.3|48700.3|110
1749745500000|2025-06-12 16:25:00|48745.4|48725.4|48759.7|48739.7|48782.9|48762.9|48744.7|48724.7|149
1749745800000|2025-06-12 16:30:00|48757.2|48737.2|48708.6|48688.6|48757.2|48737.2|48703.6|48683.6|526
1749746100000|2025-06-12 16:35:00|48709.9|48689.9|48685.4|48665.4|48721.1|48701.1|48680.4|48660.4|304
1749746400000|2025-06-12 16:40:00|48688.6|48668.6|48766.1|48746.1|48768.6|48748.6|48688.6|48668.6|215
1749746700000|2025-06-12 16:45:00|48768|48748|48711.7|48691.7|48772.3|48752.3|48711.7|48691.7|428
1749747000000|2025-06-12 16:50:00|48709.8|48689.8|48741.7|48721.7|48743.5|48723.5|48706.7|48686.7|214
1749747300000|2025-06-12 16:55:00|48742.4|48722.4|48756.1|48736.1|48774.9|48754.9|48726.1|48706.1|2118
1749747600000|2025-06-12 17:00:00|48757.9|48737.9|48784.2|48764.2|48784.8|48764.8|48732.9|48712.9|1431
1749747900000|2025-06-12 17:05:00|48783.5|48763.5|48741.7|48721.7|48783.5|48763.5|48741.7|48721.7|127
1749748200000|2025-06-12 17:10:00|48739.8|48719.8|48712.4|48692.4|48741.7|48721.7|48709.9|48689.9|28
1749748500000|2025-06-12 17:15:00|48711.1|48691.1|48717.4|48697.4|48719.9|48699.9|48696.7|48676.7|20
1749748800000|2025-06-12 17:20:00|48716.7|48696.7|48686.8|48666.8|48716.7|48696.7|48681.8|48661.8|48
1749749100000|2025-06-12 17:25:00|48689.3|48669.3|48726.8|48706.8|48729.3|48709.3|48686.8|48666.8|22
1749749400000|2025-06-12 17:30:00|48730.5|48710.5|48726.8|48706.8|48749.3|48729.3|48721.2|48701.2|69
1749749700000|2025-06-12 17:35:00|48729.3|48709.3|48798.7|48778.7|48798.7|48778.7|48726.8|48706.8|61
1749750000000|2025-06-12 17:40:00|48796.2|48776.2|48816.9|48796.9|48820.1|48800.1|48795.6|48775.6|50
1749750300000|2025-06-12 17:45:00|48817.6|48797.6|48868.8|48848.8|48868.8|48848.8|48816.9|48796.9|51
1749750600000|2025-06-12 17:50:00|48869.4|48849.4|48847|48827|48879.4|48859.4|48833.8|48813.8|60
1749750900000|2025-06-12 17:55:00|48849.5|48829.5|48842|48822|48849.5|48829.5|48832|48812|40
1749751200000|2025-06-12 18:00:00|48842.6|48822.6|48834.5|48814.5|48852|48832|48808.9|48788.9|37
1749751500000|2025-06-12 18:05:00|48832|48812|48848.9|48828.9|48848.9|48828.9|48822|48802|7
1749751800000|2025-06-12 18:10:00|48847.1|48827.1|48847.1|48827.1|48847.1|48827.1|48829.6|48809.6|22
1749752100000|2025-06-12 18:15:00|48849.6|48829.6|48860.3|48840.3|48865.3|48845.3|48842.1|48822.1|34
1749752400000|2025-06-12 18:20:00|48859.6|48839.6|48817.1|48797.1|48859.6|48839.6|48817.1|48797.1|24
1749752700000|2025-06-12 18:25:00|48814.6|48794.6|48802.2|48782.2|48822.2|48802.2|48796.5|48776.5|160
1749753000000|2025-06-12 18:30:00|48802.8|48782.8|48797.2|48777.2|48812.8|48792.8|48794|48774|16
1749753300000|2025-06-12 18:35:00|48797.9|48777.9|48796.6|48776.6|48809.7|48789.7|48796.6|48776.6|14
1749753600000|2025-06-12 18:40:00|48797.2|48777.2|48784.8|48764.8|48797.2|48777.2|48777.3|48757.3|15
1749753900000|2025-06-12 18:45:00|48785.4|48765.4|48797.9|48777.9|48819.1|48799.1|48785.4|48765.4|23
1749754200000|2025-06-12 18:50:00|48799.2|48779.2|48797.3|48777.3|48819.8|48799.8|48795.5|48775.5|11
1749754500000|2025-06-12 18:55:00|48792.3|48772.3|48797.3|48777.3|48799.8|48779.8|48783|48763|14
1749754800000|2025-06-12 19:00:00|48797.4|48777.4|48789.2|48769.2|48802.4|48782.4|48786.2|48766.2|14
1749755100000|2025-06-12 19:05:00|48787.4|48767.4|48792.4|48772.4|48803|48783|48784.9|48764.9|12
1749755400000|2025-06-12 19:10:00|48797.4|48777.4|48797.4|48777.4|48797.4|48777.4|48792.4|48772.4|7
1749755700000|2025-06-12 19:15:00|48796.8|48776.8|48815|48795|48817.5|48797.5|48794.9|48774.9|56
1749756000000|2025-06-12 19:20:00|48817.5|48797.5|48812.5|48792.5|48817.5|48797.5|48810|48790|22
1749756300000|2025-06-12 19:25:00|48815.7|48795.7|48802.5|48782.5|48815.7|48795.7|48802.5|48782.5|27
1749756600000|2025-06-12 19:30:00|48799.4|48779.4|48797.6|48777.6|48810|48790|48792.6|48772.6|27
1749756900000|2025-06-12 19:35:00|48793.2|48773.2|48802.6|48782.6|48807.6|48787.6|48792.6|48772.6|3
1749757200000|2025-06-12 19:40:00|48805.1|48785.1|48812.6|48792.6|48817.6|48797.6|48805.1|48785.1|11
1749757500000|2025-06-12 19:45:00|48812|48792|48807|48787|48812.6|48792.6|48803.8|48783.8|18
1749757800000|2025-06-12 19:50:00|48806.4|48786.4|48812.7|48792.7|48812.7|48792.7|48802.7|48782.7|23
1749758100000|2025-06-12 19:55:00|48813.3|48793.3|48822.1|48802.1|48822.7|48802.7|48805.2|48785.2|36
1749758400000|2025-06-12 20:00:00|48822.7|48802.7|48837.7|48817.7|48842.7|48822.7|48797.7|48777.7|116
1749758700000|2025-06-12 20:05:00|48835.2|48815.2|48817.8|48797.8|48837.7|48817.7|48817.8|48797.8|13
1749759000000|2025-06-12 20:10:00|48817.1|48797.1|48822.8|48802.8|48822.8|48802.8|48812.8|48792.8|4
1749759300000|2025-06-12 20:15:00|48820.3|48800.3|48823.5|48803.5|48826|48806|48820.3|48800.3|5
1749759600000|2025-06-12 20:20:00|48827.8|48807.8|48845.4|48825.4|48847.9|48827.9|48822.8|48802.8|43
1749759900000|2025-06-12 20:25:00|48842.9|48822.9|48846|48826|48847.9|48827.9|48842.9|48822.9|7
1749760200000|2025-06-12 20:30:00|48845.4|48825.4|48845.4|48825.4|48847.9|48827.9|48837.9|48817.9|19
1749760500000|2025-06-12 20:35:00|48842.9|48822.9|48858|48838|48858|48838|48842.9|48822.9|12
1749760800000|2025-06-12 20:40:00|48855.5|48835.5|48875.5|48855.5|48875.5|48855.5|48855.5|48835.5|26
1749761100000|2025-06-12 20:45:00|48873.6|48853.6|48873|48853|48878|48858|48870.5|48850.5|27
1749761400000|2025-06-12 20:50:00|48875.5|48855.5|48875.5|48855.5|48883.7|48863.7|48873|48853|44
1749761700000|2025-06-12 20:55:00|48874.9|48854.9|48838.1|48818.1|48878|48858|48833.1|48813.1|36
1749765600000|2025-06-12 22:00:00|48860.9|48840.9|48875.3|48855.3|48886.6|48866.6|48860.9|48840.9|22
1749765900000|2025-06-12 22:05:00|48873.5|48853.5|48871|48851|48876|48856|48868.5|48848.5|1
1749766200000|2025-06-12 22:10:00|48873.5|48853.5|48869.2|48849.2|48873.5|48853.5|48865.4|48845.4|5
1749766500000|2025-06-12 22:15:00|48868.5|48848.5|48878.6|48858.6|48899.7|48879.7|48868.5|48848.5|29
1749766800000|2025-06-12 22:20:00|48881.1|48861.1|48871.1|48851.1|48886.1|48866.1|48871.1|48851.1|33
1749767100000|2025-06-12 22:25:00|48870.4|48850.4|48861.1|48841.1|48873.6|48853.6|48861.1|48841.1|7
1749767400000|2025-06-12 22:30:00|48860.5|48840.5|48853.6|48833.6|48860.5|48840.5|48853.6|48833.6|6
1749767700000|2025-06-12 22:35:00|48851.8|48831.8|48832.4|48812.4|48851.8|48831.8|48816.2|48796.2|22
1749768000000|2025-06-12 22:40:00|48830.5|48810.5|48836.8|48816.8|48836.8|48816.8|48816.2|48796.2|14
1749768300000|2025-06-12 22:45:00|48836.9|48816.9|48841.2|48821.2|48850.6|48830.6|48836.2|48816.2|4
1749768600000|2025-06-12 22:50:00|48841.9|48821.9|48856.3|48836.3|48856.9|48836.9|48841.9|48821.9|4
1749768900000|2025-06-12 22:55:00|48855.6|48835.6|48843.8|48823.8|48856.3|48836.3|48843.8|48823.8|2
1749769200000|2025-06-12 23:00:00|48843.2|48823.2|48828.8|48808.8|48843.2|48823.2|48828.8|48808.8|7
1749769500000|2025-06-12 23:05:00|48831.3|48811.3|48818.9|48798.9|48831.3|48811.3|48818.8|48798.8|4
1749769800000|2025-06-12 23:10:00|48821.4|48801.4|48815.7|48795.7|48823.9|48803.9|48812.6|48792.6|6
1749770100000|2025-06-12 23:15:00|48816.4|48796.4|48821.4|48801.4|48823.9|48803.9|48816.4|48796.4|1
1749770400000|2025-06-12 23:20:00|48823.3|48803.3|48836.4|48816.4|48836.4|48816.4|48821.4|48801.4|3
1749770700000|2025-06-12 23:25:00|48838.9|48818.9|48839|48819|48846.5|48826.5|48836.5|48816.5|4
1749771000000|2025-06-12 23:30:00|48839.6|48819.6|48841.5|48821.5|48846.5|48826.5|48839|48819|0
1749771300000|2025-06-12 23:35:00|48839|48819|48859|48839|48859|48839|48836.5|48816.5|16
1749771600000|2025-06-12 23:40:00|48860.9|48840.9|48874.1|48854.1|48879.1|48859.1|48860.9|48840.9|9
1749771900000|2025-06-12 23:45:00|48879.1|48859.1|48914.7|48894.7|48917.2|48897.2|48874.1|48854.1|40
1749772200000|2025-06-12 23:50:00|48912.2|48892.2|48912.3|48892.3|48915.4|48895.4|48901.6|48881.6|15
1749772500000|2025-06-12 23:55:00|48909.8|48889.8|48934.2|48914.2|48956.7|48936.7|48896.6|48876.6|122
1749686400000|2025-06-12 00:00:00|48578.2|48558.2|48526.9|48506.9|48586.4|48566.4|48522.6|48502.6|54
1749686700000|2025-06-12 00:05:00|48526.2|48506.2|48525.8|48505.8|48538.3|48518.3|48510.1|48490.1|13
1749687000000|2025-06-12 00:10:00|48526.5|48506.5|48556.5|48536.5|48556.5|48536.5|48525.8|48505.8|9
1749687300000|2025-06-12 00:15:00|48558.3|48538.3|48525.8|48505.8|48560.8|48540.8|48508.3|48488.3|38
1749687600000|2025-06-12 00:20:00|48525.2|48505.2|48454.5|48434.5|48525.2|48505.2|48426.3|48406.3|76
1749687900000|2025-06-12 00:25:00|48457|48437|48506.4|48486.4|48517|48497|48457|48437|28
1749688200000|2025-06-12 00:30:00|48504.5|48484.5|48510.9|48490.9|48528.4|48508.4|48489.5|48469.5|57
1749688500000|2025-06-12 00:35:00|48511.6|48491.6|48548.5|48528.5|48571.6|48551.6|48510.9|48490.9|32
1749688800000|2025-06-12 00:40:00|48546|48526|48541|48521|48556|48536|48531|48511|6
1749689100000|2025-06-12 00:45:00|48536|48516|48523.5|48503.5|48541|48521|48516|48496|6
1749689400000|2025-06-12 00:50:00|48526|48506|48496|48476|48526|48506|48482.8|48462.8|18
1749689700000|2025-06-12 00:55:00|48491|48471|48470.4|48450.4|48491|48471|48467.2|48447.2|29
1749690000000|2025-06-12 01:00:00|48472.9|48452.9|48486.1|48466.1|48505.4|48485.4|48448.6|48428.6|144
1749690300000|2025-06-12 01:05:00|48484.7|48464.7|48533.6|48513.6|48533.6|48513.6|48480.4|48460.4|18
1749690600000|2025-06-12 01:10:00|48533|48513|48485.5|48465.5|48558.2|48538.2|48485.5|48465.5|36
1749690900000|2025-06-12 01:15:00|48487.3|48467.3|48516.2|48496.2|48546.2|48526.2|48487.3|48467.3|18
1749691200000|2025-06-12 01:20:00|48513.7|48493.7|48506.2|48486.2|48536.2|48516.2|48471.2|48451.2|22
1749691500000|2025-06-12 01:25:00|48508.7|48488.7|48506.3|48486.3|48526.2|48506.2|48501.3|48481.3|16
1749691800000|2025-06-12 01:30:00|48503.8|48483.8|48526.3|48506.3|48531.3|48511.3|48488.1|48468.1|37
1749692100000|2025-06-12 01:35:00|48531.3|48511.3|48504.5|48484.5|48543.8|48523.8|48448.8|48428.8|76
1749692400000|2025-06-12 01:40:00|48503.8|48483.8|48466.3|48446.3|48506.3|48486.3|48461.3|48441.3|18
1749692700000|2025-06-12 01:45:00|48463.8|48443.8|48486.4|48466.4|48518.9|48498.9|48461.3|48441.3|25
1749693000000|2025-06-12 01:50:00|48488.2|48468.2|48518.9|48498.9|48531.4|48511.4|48471.4|48451.4|24
1749693300000|2025-06-12 01:55:00|48521.4|48501.4|48552.1|48532.1|48552.1|48532.1|48505.7|48485.7|28
1749693600000|2025-06-12 02:00:00|48553.9|48533.9|48584|48564|48594.6|48574.6|48541.4|48521.4|57
1749693900000|2025-06-12 02:05:00|48580.3|48560.3|48521.5|48501.5|48580.3|48560.3|48516.5|48496.5|41
1749694200000|2025-06-12 02:10:00|48520.8|48500.8|48521.5|48501.5|48539|48519|48514|48494|20
1749694500000|2025-06-12 02:15:00|48520.8|48500.8|48576.5|48556.5|48576.5|48556.5|48508.3|48488.3|5
1749694800000|2025-06-12 02:20:00|48574|48554|48619.1|48599.1|48622.3|48602.3|48569.1|48549.1|33
1749695100000|2025-06-12 02:25:00|48621.6|48601.6|48554.1|48534.1|48621.6|48601.6|48551.6|48531.6|26
1749695400000|2025-06-12 02:30:00|48553.4|48533.4|48611.6|48591.6|48633.7|48613.7|48549.1|48529.1|136
1749695700000|2025-06-12 02:35:00|48606.6|48586.6|48632.3|48612.3|48633|48613|48574.1|48554.1|28
1749696000000|2025-06-12 02:40:00|48633|48613|48584.2|48564.2|48633|48613|48584.2|48564.2|8
1749696300000|2025-06-12 02:45:00|48584.9|48564.9|48579.2|48559.2|48589.2|48569.2|48556.7|48536.7|14
1749696600000|2025-06-12 02:50:00|48578.5|48558.5|48581.8|48561.8|48591.7|48571.7|48572.2|48552.2|14
1749696900000|2025-06-12 02:55:00|48586.8|48566.8|48621.8|48601.8|48639.3|48619.3|48586.8|48566.8|31
1749697200000|2025-06-12 03:00:00|48626.8|48606.8|48609.3|48589.3|48641.8|48621.8|48608.6|48588.6|111
1749697500000|2025-06-12 03:05:00|48608.6|48588.6|48616.8|48596.8|48641.1|48621.1|48608.6|48588.6|41
1749697800000|2025-06-12 03:10:00|48614.3|48594.3|48640.1|48620.1|48640.1|48620.1|48611.2|48591.2|29
1749698100000|2025-06-12 03:15:00|48645.5|48625.5|48614.4|48594.4|48645.5|48625.5|48613|48593|10
1749698400000|2025-06-12 03:20:00|48613.7|48593.7|48614.4|48594.4|48616.9|48596.9|48583.7|48563.7|22
1749698700000|2025-06-12 03:25:00|48616.9|48596.9|48624.5|48604.5|48640.1|48620.1|48616.9|48596.9|34
1749699000000|2025-06-12 03:30:00|48623.8|48603.8|48629.5|48609.5|48637|48617|48622|48602|8
1749699300000|2025-06-12 03:35:00|48634.5|48614.5|48634.5|48614.5|48642|48622|48624.5|48604.5|38
1749699600000|2025-06-12 03:40:00|48639.5|48619.5|48634.6|48614.6|48639.5|48619.5|48632|48612|11
1749699900000|2025-06-12 03:45:00|48635.2|48615.2|48619.6|48599.6|48637.1|48617.1|48619.6|48599.6|8
1749700200000|2025-06-12 03:50:00|48618.9|48598.9|48602.1|48582.1|48618.9|48598.9|48584.6|48564.6|22
1749700500000|2025-06-12 03:55:00|48601.4|48581.4|48602.1|48582.1|48607.1|48587.1|48594.6|48574.6|3
1749700800000|2025-06-12 04:00:00|48600.3|48580.3|48589|48569|48607.2|48587.2|48584.7|48564.7|8
1749701100000|2025-06-12 04:05:00|48590.3|48570.3|48581.5|48561.5|48592.2|48572.2|48581.5|48561.5|4
1749701400000|2025-06-12 04:10:00|48584|48564|48562.9|48542.9|48584|48564|48555.4|48535.4|85
1749701700000|2025-06-12 04:15:00|48561.6|48541.6|48582.3|48562.3|48584.8|48564.8|48561.6|48541.6|8
1749702000000|2025-06-12 04:20:00|48582.9|48562.9|48632.3|48612.3|48634.8|48614.8|48582.9|48562.9|26
1749702300000|2025-06-12 04:25:00|48634.8|48614.8|48607.3|48587.3|48644.1|48624.1|48607.3|48587.3|27
1749702600000|2025-06-12 04:30:00|48604.8|48584.8|48534.8|48514.8|48604.8|48584.8|48523.5|48503.5|48
1749702900000|2025-06-12 04:35:00|48535.5|48515.5|48569.9|48549.9|48569.9|48549.9|48535.5|48515.5|13
1749703200000|2025-06-12 04:40:00|48569.2|48549.2|48578.1|48558.1|48578.1|48558.1|48567.4|48547.4|2
1749703500000|2025-06-12 04:45:00|48580.6|48560.6|48579.9|48559.9|48584.9|48564.9|48569.2|48549.2|2
1749703800000|2025-06-12 04:50:00|48580.6|48560.6|48575|48555|48587.4|48567.4|48575|48555|3
1749704100000|2025-06-12 04:55:00|48575.6|48555.6|48562.5|48542.5|48582.5|48562.5|48562.5|48542.5|4
1749704400000|2025-06-12 05:00:00|48560|48540|48606.4|48586.4|48607|48587|48547.5|48527.5|22
1749704700000|2025-06-12 05:05:00|48605|48585|48620.1|48600.1|48628.2|48608.2|48605|48585|28
1749705000000|2025-06-12 05:10:00|48619.4|48599.4|48620.1|48600.1|48623.9|48603.9|48614.4|48594.4|11
1749705300000|2025-06-12 05:15:00|48619.4|48599.4|48621.3|48601.3|48637.6|48617.6|48619.4|48599.4|38
1749705600000|2025-06-12 05:20:00|48607.6|48587.6|48632.6|48612.6|48635.1|48615.1|48600.1|48580.1|10
1749705900000|2025-06-12 05:25:00|48632|48612|48688.3|48668.3|48688.3|48668.3|48629.5|48609.5|309
1749706200000|2025-06-12 05:30:00|48702.7|48682.7|48727.7|48707.7|48765.9|48745.9|48699.5|48679.5|146
1749706500000|2025-06-12 05:35:00|48730.2|48710.2|48669.6|48649.6|48735.2|48715.2|48669.6|48649.6|29
1749706800000|2025-06-12 05:40:00|48670.2|48650.2|48642.8|48622.8|48672.1|48652.1|48622.7|48602.7|29
1749707100000|2025-06-12 05:45:00|48640.9|48620.9|48650.3|48630.3|48677.8|48657.8|48637.8|48617.8|7
1749707400000|2025-06-12 05:50:00|48652.8|48632.8|48642.8|48622.8|48657.8|48637.8|48630.3|48610.3|25
1749707700000|2025-06-12 05:55:00|48642.1|48622.1|48677.8|48657.8|48687.8|48667.8|48640.3|48620.3|24
1749708000000|2025-06-12 06:00:00|48675.3|48655.3|48672.9|48652.9|48675.4|48655.4|48615.4|48595.4|39
1749708300000|2025-06-12 06:05:00|48674.2|48654.2|48622.9|48602.9|48692.9|48672.9|48616.6|48596.6|58
1749708600000|2025-06-12 06:10:00|48619.7|48599.7|48617.9|48597.9|48620.4|48600.4|48574.7|48554.7|26
1749708900000|2025-06-12 06:15:00|48617.3|48597.3|48525.5|48505.5|48617.3|48597.3|48505.5|48485.5|63
1749709200000|2025-06-12 06:20:00|48523|48503|48555.5|48535.5|48560.5|48540.5|48510.5|48490.5|64
1749709500000|2025-06-12 06:25:00|48560.5|48540.5|48558|48538|48580.5|48560.5|48550.5|48530.5|35
1749709800000|2025-06-12 06:30:00|48560.5|48540.5|48558.7|48538.7|48570.5|48550.5|48543|48523|37
1749710100000|2025-06-12 06:35:00|48558.1|48538.1|48590.6|48570.6|48605.6|48585.6|48530.6|48510.6|56
1749710400000|2025-06-12 06:40:00|48589.9|48569.9|48600.6|48580.6|48608.8|48588.8|48570.6|48550.6|41
1749710700000|2025-06-12 06:45:00|48598.1|48578.1|48568.1|48548.1|48600.6|48580.6|48538.1|48518.1|29
1749711000000|2025-06-12 06:50:00|48570.6|48550.6|48623.2|48603.2|48628.2|48608.2|48563.2|48543.2|21
1749711300000|2025-06-12 06:55:00|48622.5|48602.5|48518.2|48498.2|48622.5|48602.5|48514.5|48494.5|46
1749711600000|2025-06-12 07:00:00|48515.7|48495.7|48491.9|48471.9|48530.7|48510.7|48482.5|48462.5|150
1749711900000|2025-06-12 07:05:00|48491.2|48471.2|48440.8|48420.8|48491.9|48471.9|48433.2|48413.2|155
1749712200000|2025-06-12 07:10:00|48440.1|48420.1|48401.9|48381.9|48440.1|48420.1|48398.3|48378.3|137
1749712500000|2025-06-12 07:15:00|48400.1|48380.1|48410.8|48390.8|48415.8|48395.8|48394.6|48374.6|75
1749712800000|2025-06-12 07:20:00|48411.5|48391.5|48363.4|48343.4|48422|48402|48353.3|48333.3|94
1749713100000|2025-06-12 07:25:00|48362.7|48342.7|48345.9|48325.9|48362.7|48342.7|48305.9|48285.9|90
1749713400000|2025-06-12 07:30:00|48349.1|48329.1|48213.4|48193.4|48349.1|48329.1|48185.9|48165.9|263
1749713700000|2025-06-12 07:35:00|48215.9|48195.9|48133.4|48113.4|48243.4|48223.4|48075.9|48055.9|371
1749714000000|2025-06-12 07:40:00|48130.9|48110.9|48083.5|48063.5|48197.8|48177.8|48055.3|48035.3|227
1749714300000|2025-06-12 07:45:00|48086|48066|48123.5|48103.5|48146|48126|48046.6|48026.6|106
1749714600000|2025-06-12 07:50:00|48121|48101|48164.2|48144.2|48168.5|48148.5|48087.2|48067.2|90
1749714900000|2025-06-12 07:55:00|48166|48146|48171.1|48151.1|48213.5|48193.5|48146|48126|137
1749715200000|2025-06-12 08:00:00|48173.6|48153.6|48216.1|48196.1|48231.7|48211.7|48167.9|48147.9|123
1749715500000|2025-06-12 08:05:00|48217.9|48197.9|48216.1|48196.1|48261.1|48241.1|48167.9|48147.9|70
1749715800000|2025-06-12 08:10:00|48216.8|48196.8|48253.6|48233.6|48253.6|48233.6|48178.6|48158.6|75
1749716100000|2025-06-12 08:15:00|48251.1|48231.1|48298.7|48278.7|48298.7|48278.7|48251.1|48231.1|111
1749716400000|2025-06-12 08:20:00|48299.3|48279.3|48263.7|48243.7|48306.2|48286.2|48253.7|48233.7|144
1749716700000|2025-06-12 08:25:00|48265.5|48245.5|48286.2|48266.2|48326.2|48306.2|48265.5|48245.5|85
1749717000000|2025-06-12 08:30:00|48285.6|48265.6|48313.8|48293.8|48323.8|48303.8|48258.7|48238.7|33
1749717300000|2025-06-12 08:35:00|48316.3|48296.3|48313.1|48293.1|48327|48307|48291.3|48271.3|45
1749717600000|2025-06-12 08:40:00|48312.5|48292.5|48361.3|48341.3|48366.3|48346.3|48312.5|48292.5|48
1749717900000|2025-06-12 08:45:00|48363.8|48343.8|48394.5|48374.5|48411.3|48391.3|48356.3|48336.3|80
1749718200000|2025-06-12 08:50:00|48393.9|48373.9|48413.9|48393.9|48413.9|48393.9|48371.4|48351.4|75
1749718500000|2025-06-12 08:55:00|48416.4|48396.4|48431.4|48411.4|48436.4|48416.4|48403.2|48383.2|78
1749718800000|2025-06-12 09:00:00|48432.1|48412.1|48507.1|48487.1|48514.6|48494.6|48421.4|48401.4|102
1749719100000|2025-06-12 09:05:00|48508.9|48488.9|48508.3|48488.3|48519|48499|48474|48454|103
1749719400000|2025-06-12 09:10:00|48505.8|48485.8|48476.5|48456.5|48519|48499|48474|48454|40
1749719700000|2025-06-12 09:15:00|48479|48459|48444|48424|48501.5|48481.5|48444|48424|84
1749720000000|2025-06-12 09:20:00|48445.9|48425.9|48436.6|48416.6|48452.2|48432.2|48435.9|48415.9|16
1749720300000|2025-06-12 09:25:00|48434.1|48414.1|48388.4|48368.4|48434.1|48414.1|48387.7|48367.7|105
1749720600000|2025-06-12 09:30:00|48385.9|48365.9|48375.3|48355.3|48385.9|48365.9|48329.6|48309.6|187
1749720900000|2025-06-12 09:35:00|48377.8|48357.8|48350.3|48330.3|48377.8|48357.8|48337.1|48317.1|70
1749721200000|2025-06-12 09:40:00|48352.1|48332.1|48335.3|48315.3|48372.8|48352.8|48325.3|48305.3|38
1749721500000|2025-06-12 09:45:00|48332.8|48312.8|48392.9|48372.9|48420.4|48400.4|48324|48304|116
1749721800000|2025-06-12 09:50:00|48396|48376|48402.2|48382.2|48404.7|48384.7|48347.9|48327.9|46
1749722100000|2025-06-12 09:55:00|48402.9|48382.9|48351.6|48331.6|48413.6|48393.6|48351.6|48331.6|32
1749722400000|2025-06-12 10:00:00|48349.8|48329.8|48365.5|48345.5|48383|48363|48312.9|48292.9|40
1749722700000|2025-06-12 10:05:00|48363|48343|48368|48348|48390.5|48370.5|48332.3|48312.3|288
1749723000000|2025-06-12 10:10:00|48369.8|48349.8|48438|48418|48440.5|48420.5|48369.8|48349.8|43
1749723300000|2025-06-12 10:15:00|48434.9|48414.9|48455.6|48435.6|48475.6|48455.6|48418|48398|91
1749723600000|2025-06-12 10:20:00|48458.1|48438.1|48440.6|48420.6|48463.1|48443.1|48429.9|48409.9|22
1749723900000|2025-06-12 10:25:00|48443.1|48423.1|48459.9|48439.9|48459.9|48439.9|48437.4|48417.4|53
1749724200000|2025-06-12 10:30:00|48458.1|48438.1|48483.1|48463.1|48493.1|48473.1|48433.1|48413.1|85
1749724500000|2025-06-12 10:35:00|48485.6|48465.6|48485.7|48465.7|48498.2|48478.2|48465.6|48445.6|47
1749724800000|2025-06-12 10:40:00|48488.2|48468.2|48518.2|48498.2|48548.2|48528.2|48483.2|48463.2|89
1749725100000|2025-06-12 10:45:00|48515.7|48495.7|48585.1|48565.1|48595.1|48575.1|48513.2|48493.2|82
1749725400000|2025-06-12 10:50:00|48583.2|48563.2|48588.3|48568.3|48608.2|48588.2|48570.7|48550.7|84
1749725700000|2025-06-12 10:55:00|48588.9|48568.9|48537|48517|48588.9|48568.9|48537|48517|32
1749726000000|2025-06-12 11:00:00|48534.5|48514.5|48593.3|48573.3|48600.8|48580.8|48521.5|48501.5|56
1749726300000|2025-06-12 11:05:00|48591.5|48571.5|48580.9|48560.9|48593.3|48573.3|48555.8|48535.8|35
1749726600000|2025-06-12 11:10:00|48580.2|48560.2|48508.4|48488.4|48580.2|48560.2|48505.9|48485.9|45
1749726900000|2025-06-12 11:15:00|48507.7|48487.7|48490.9|48470.9|48520.9|48500.9|48448.4|48428.4|57
1749727200000|2025-06-12 11:20:00|48493.4|48473.4|48495.9|48475.9|48495.9|48475.9|48455.9|48435.9|50
1749727500000|2025-06-12 11:25:00|48494.1|48474.1|48441|48421|48498.4|48478.4|48436|48416|103
1749727800000|2025-06-12 11:30:00|48443.5|48423.5|48458.5|48438.5|48493.5|48473.5|48418.5|48398.5|98
1749728100000|2025-06-12 11:35:00|48457.2|48437.2|48346|48326|48458.5|48438.5|48333.5|48313.5|122
1749728400000|2025-06-12 11:40:00|48347.4|48327.4|48446.7|48426.7|48451.7|48431.7|48346|48326|188
1749728700000|2025-06-12 11:45:00|48447.4|48427.4|48451.1|48431.1|48454.9|48434.9|48423.6|48403.6|91
1749729000000|2025-06-12 11:50:00|48453.6|48433.6|48451.8|48431.8|48457.4|48437.4|48426.8|48406.8|74
1749729300000|2025-06-12 11:55:00|48452.4|48432.4|48453.6|48433.6|48457.4|48437.4|48436.1|48416.1|77
1749729600000|2025-06-12 12:00:00|48451.8|48431.8|48451.2|48431.2|48457.5|48437.5|48423.7|48403.7|71
1749729900000|2025-06-12 12:05:00|48449.3|48429.3|48457.5|48437.5|48458.9|48438.9|48428|48408|344
1749730200000|2025-06-12 12:10:00|48456.9|48436.9|48438.7|48418.7|48461.9|48441.9|48416.2|48396.2|128
1749730500000|2025-06-12 12:15:00|48436.2|48416.2|48481.3|48461.3|48523.8|48503.8|48433.1|48413.1|76
1749730800000|2025-06-12 12:20:00|48483.8|48463.8|48558.8|48538.8|48562|48542|48480.6|48460.6|123
1749731100000|2025-06-12 12:25:00|48557|48537|48494.2|48474.2|48572|48552|48494.2|48474.2|119
1749731400000|2025-06-12 12:30:00|48481.3|48461.3|48536.4|48516.4|48558.8|48538.8|48476.3|48456.3|195
1749731700000|2025-06-12 12:35:00|48533.9|48513.9|48618.2|48598.2|48636.4|48616.4|48517|48497|133
1749732000000|2025-06-12 12:40:00|48618.9|48598.9|48594.6|48574.6|48621.4|48601.4|48531.4|48511.4|77
1749732300000|2025-06-12 12:45:00|48593.9|48573.9|48513.9|48493.9|48593.9|48573.9|48478.9|48458.9|105
1749732600000|2025-06-12 12:50:00|48511.4|48491.4|48518.3|48498.3|48528.5|48508.5|48491.5|48471.5|85
1749732900000|2025-06-12 12:55:00|48519|48499|48469|48449|48524|48504|48455.8|48435.8|77
1749733200000|2025-06-12 13:00:00|48466.5|48446.5|48524|48504|48555.8|48535.8|48466.5|48446.5|180
1749733500000|2025-06-12 13:05:00|48525.9|48505.9|48497.2|48477.2|48536.5|48516.5|48447.2|48427.2|118
1749733800000|2025-06-12 13:10:00|48499.7|48479.7|48459.1|48439.1|48537.9|48517.9|48459.1|48439.1|80
1749734100000|2025-06-12 13:15:00|48455.9|48435.9|48439.8|48419.8|48455.9|48435.9|48409.1|48389.1|194
1749734400000|2025-06-12 13:20:00|48439.1|48419.1|48432.3|48412.3|48441.6|48421.6|48389.1|48369.1|146
1749734700000|2025-06-12 13:25:00|48434.2|48414.2|48454.2|48434.2|48470.4|48450.4|48379.2|48359.2|156
1749735000000|2025-06-12 13:30:00|48454.8|48434.8|48501.2|48481.2|48509.2|48489.2|48381.7|48361.7|212
1749735300000|2025-06-12 13:35:00|48503|48483|48504.2|48484.2|48511.7|48491.7|48464.2|48444.2|186
1749735600000|2025-06-12 13:40:00|48509.2|48489.2|48609.9|48589.9|48615.6|48595.6|48509.2|48489.2|237
1749735900000|2025-06-12 13:45:00|48611.8|48591.8|48595.5|48575.5|48618.1|48598.1|48546.8|48526.8|651
1749736200000|2025-06-12 13:50:00|48594.2|48574.2|48621.2|48601.2|48621.2|48601.2|48553.7|48533.7|202
1749736500000|2025-06-12 13:55:00|48623|48603|48610.5|48590.5|48623|48603|48573|48553|115
1749736800000|2025-06-12 14:00:00|48611.2|48591.2|48604.9|48584.9|48613|48593|48555.6|48535.6|284
1749737100000|2025-06-12 14:05:00|48603.1|48583.1|48576.9|48556.9|48617.6|48597.6|48576.9|48556.9|236
1749737400000|2025-06-12 14:10:00|48579.4|48559.4|48559.5|48539.5|48596.9|48576.9|48526.9|48506.9|125
1749737700000|2025-06-12 14:15:00|48557|48537|48547|48527|48590.8|48570.8|48542|48522|123
1749738000000|2025-06-12 14:20:00|48545.1|48525.1|48546.4|48526.4|48562|48542|48528.3|48508.3|117
1749738300000|2025-06-12 14:25:00|48545.7|48525.7|48502.7|48482.7|48577|48557|48502|48482|104
1749738600000|2025-06-12 14:30:00|48504.5|48484.5|48542.1|48522.1|48552.7|48532.7|48504.5|48484.5|84
1749738900000|2025-06-12 14:35:00|48539.6|48519.6|48552.1|48532.1|48567.8|48547.8|48537.1|48517.1|57
1749739200000|2025-06-12 14:40:00|48551.4|48531.4|48587.1|48567.1|48589.6|48569.6|48551.4|48531.4|89
1749739500000|2025-06-12 14:45:00|48586.5|48566.5|48588.5|48568.5|48595.3|48575.3|48570.3|48550.3|330
1749739800000|2025-06-12 14:50:00|48589.1|48569.1|48577.3|48557.3|48606.1|48586.1|48576|48556|249
1749740100000|2025-06-12 14:55:00|48579.8|48559.8|48707.4|48687.4|48709.2|48689.2|48570.5|48550.5|305
1749740400000|2025-06-12 15:00:00|48712.4|48692.4|48762.4|48742.4|48769.9|48749.9|48701.7|48681.7|282
1749740700000|2025-06-12 15:05:00|48763|48743|48824.9|48804.9|48866.2|48846.2|48752.4|48732.4|756
1749741000000|2025-06-12 15:10:00|48825.6|48805.6|48713.6|48693.6|48839.9|48819.9|48713|48693|362
1749741300000|2025-06-12 15:15:00|48711.1|48691.1|48733.1|48713.1|48735.6|48715.6|48682.4|48662.4|444
1749741600000|2025-06-12 15:20:00|48733.8|48713.8|48742.5|48722.5|48793.8|48773.8|48719.3|48699.3|271
1749741900000|2025-06-12 15:25:00|48745|48725|48678.2|48658.2|48745|48725|48633.2|48613.2|157
1749742200000|2025-06-12 15:30:00|48681.9|48661.9|48705.1|48685.1|48715.1|48695.1|48666.2|48646.2|112
1749742500000|2025-06-12 15:35:00|48706.9|48686.9|48727.6|48707.6|48727.6|48707.6|48690.1|48670.1|124
1749742800000|2025-06-12 15:40:00|48728.2|48708.2|48755.1|48735.1|48755.1|48735.1|48715.1|48695.1|121
1749743100000|2025-06-12 15:45:00|48753.3|48733.3|48735.8|48715.8|48764.6|48744.6|48733.8|48713.8|74
1749743400000|2025-06-12 15:50:00|48738.3|48718.3|48730.2|48710.2|48743.3|48723.3|48695.2|48675.2|73
1749743700000|2025-06-12 15:55:00|48729.5|48709.5|48705.2|48685.2|48730.2|48710.2|48692.7|48672.7|49
1749744000000|2025-06-12 16:00:00|48711.4|48691.4|48722.7|48702.7|48742.7|48722.7|48708.4|48688.4|190
1749744300000|2025-06-12 16:05:00|48723.4|48703.4|48845.9|48825.9|48845.9|48825.9|48720.3|48700.3|262
1749744600000|2025-06-12 16:10:00|48847.8|48827.8|48795.3|48775.3|48884.6|48864.6|48792.8|48772.8|644
1749744900000|2025-06-12 16:15:00|48793.5|48773.5|48745.3|48725.3|48802.8|48782.8|48745.3|48725.3|106
1749745200000|2025-06-12 16:20:00|48747.2|48727.2|48744.7|48724.7|48757.8|48737.8|48720.3|48700.3|110
1749745500000|2025-06-12 16:25:00|48745.4|48725.4|48759.7|48739.7|48782.9|48762.9|48744.7|48724.7|149
1749745800000|2025-06-12 16:30:00|48757.2|48737.2|48708.6|48688.6|48757.2|48737.2|48703.6|48683.6|526
1749746100000|2025-06-12 16:35:00|48709.9|48689.9|48685.4|48665.4|48721.1|48701.1|48680.4|48660.4|304
1749746400000|2025-06-12 16:40:00|48688.6|48668.6|48766.1|48746.1|48768.6|48748.6|48688.6|48668.6|215
1749746700000|2025-06-12 16:45:00|48768|48748|48711.7|48691.7|48772.3|48752.3|48711.7|48691.7|428
1749747000000|2025-06-12 16:50:00|48709.8|48689.8|48741.7|48721.7|48743.5|48723.5|48706.7|48686.7|214
1749747300000|2025-06-12 16:55:00|48742.4|48722.4|48756.1|48736.1|48774.9|48754.9|48726.1|48706.1|2118
1749747600000|2025-06-12 17:00:00|48757.9|48737.9|48784.2|48764.2|48784.8|48764.8|48732.9|48712.9|1431
1749747900000|2025-06-12 17:05:00|48783.5|48763.5|48741.7|48721.7|48783.5|48763.5|48741.7|48721.7|127
1749748200000|2025-06-12 17:10:00|48739.8|48719.8|48712.4|48692.4|48741.7|48721.7|48709.9|48689.9|28
1749748500000|2025-06-12 17:15:00|48711.1|48691.1|48717.4|48697.4|48719.9|48699.9|48696.7|48676.7|20
1749748800000|2025-06-12 17:20:00|48716.7|48696.7|48686.8|48666.8|48716.7|48696.7|48681.8|48661.8|48
1749749100000|2025-06-12 17:25:00|48689.3|48669.3|48726.8|48706.8|48729.3|48709.3|48686.8|48666.8|22
1749749400000|2025-06-12 17:30:00|48730.5|48710.5|48726.8|48706.8|48749.3|48729.3|48721.2|48701.2|69
1749749700000|2025-06-12 17:35:00|48729.3|48709.3|48798.7|48778.7|48798.7|48778.7|48726.8|48706.8|61
1749750000000|2025-06-12 17:40:00|48796.2|48776.2|48816.9|48796.9|48820.1|48800.1|48795.6|48775.6|50
1749750300000|2025-06-12 17:45:00|48817.6|48797.6|48868.8|48848.8|48868.8|48848.8|48816.9|48796.9|51
1749750600000|2025-06-12 17:50:00|48869.4|48849.4|48847|48827|48879.4|48859.4|48833.8|48813.8|60
1749750900000|2025-06-12 17:55:00|48849.5|48829.5|48842|48822|48849.5|48829.5|48832|48812|40
1749751200000|2025-06-12 18:00:00|48842.6|48822.6|48834.5|48814.5|48852|48832|48808.9|48788.9|37
1749751500000|2025-06-12 18:05:00|48832|48812|48848.9|48828.9|48848.9|48828.9|48822|48802|7
1749751800000|2025-06-12 18:10:00|48847.1|48827.1|48847.1|48827.1|48847.1|48827.1|48829.6|48809.6|22
1749752100000|2025-06-12 18:15:00|48849.6|48829.6|48860.3|48840.3|48865.3|48845.3|48842.1|48822.1|34
1749752400000|2025-06-12 18:20:00|48859.6|48839.6|48817.1|48797.1|48859.6|48839.6|48817.1|48797.1|24
1749752700000|2025-06-12 18:25:00|48814.6|48794.6|48802.2|48782.2|48822.2|48802.2|48796.5|48776.5|160
1749753000000|2025-06-12 18:30:00|48802.8|48782.8|48797.2|48777.2|48812.8|48792.8|48794|48774|16
1749753300000|2025-06-12 18:35:00|48797.9|48777.9|48796.6|48776.6|48809.7|48789.7|48796.6|48776.6|14
1749753600000|2025-06-12 18:40:00|48797.2|48777.2|48784.8|48764.8|48797.2|48777.2|48777.3|48757.3|15
1749753900000|2025-06-12 18:45:00|48785.4|48765.4|48797.9|48777.9|48819.1|48799.1|48785.4|48765.4|23
1749754200000|2025-06-12 18:50:00|48799.2|48779.2|48797.3|48777.3|48819.8|48799.8|48795.5|48775.5|11
1749754500000|2025-06-12 18:55:00|48792.3|48772.3|48797.3|48777.3|48799.8|48779.8|48783|48763|14
1749754800000|2025-06-12 19:00:00|48797.4|48777.4|48789.2|48769.2|48802.4|48782.4|48786.2|48766.2|14
1749755100000|2025-06-12 19:05:00|48787.4|48767.4|48792.4|48772.4|48803|48783|48784.9|48764.9|12
1749755400000|2025-06-12 19:10:00|48797.4|48777.4|48797.4|48777.4|48797.4|48777.4|48792.4|48772.4|7
1749755700000|2025-06-12 19:15:00|48796.8|48776.8|48815|48795|48817.5|48797.5|48794.9|48774.9|56
1749756000000|2025-06-12 19:20:00|48817.5|48797.5|48812.5|48792.5|48817.5|48797.5|48810|48790|22
1749756300000|2025-06-12 19:25:00|48815.7|48795.7|48802.5|48782.5|48815.7|48795.7|48802.5|48782.5|27
1749756600000|2025-06-12 19:30:00|48799.4|48779.4|48797.6|48777.6|48810|48790|48792.6|48772.6|27
1749756900000|2025-06-12 19:35:00|48793.2|48773.2|48802.6|48782.6|48807.6|48787.6|48792.6|48772.6|3
1749757200000|2025-06-12 19:40:00|48805.1|48785.1|48812.6|48792.6|48817.6|48797.6|48805.1|48785.1|11
1749757500000|2025-06-12 19:45:00|48812|48792|48807|48787|48812.6|48792.6|48803.8|48783.8|18
1749757800000|2025-06-12 19:50:00|48806.4|48786.4|48812.7|48792.7|48812.7|48792.7|48802.7|48782.7|23
1749758100000|2025-06-12 19:55:00|48813.3|48793.3|48822.1|48802.1|48822.7|48802.7|48805.2|48785.2|36
1749758400000|2025-06-12 20:00:00|48822.7|48802.7|48837.7|48817.7|48842.7|48822.7|48797.7|48777.7|116
1749758700000|2025-06-12 20:05:00|48835.2|48815.2|48817.8|48797.8|48837.7|48817.7|48817.8|48797.8|13
1749759000000|2025-06-12 20:10:00|48817.1|48797.1|48822.8|48802.8|48822.8|48802.8|48812.8|48792.8|4
1749759300000|2025-06-12 20:15:00|48820.3|48800.3|48823.5|48803.5|48826|48806|48820.3|48800.3|5
1749759600000|2025-06-12 20:20:00|48827.8|48807.8|48845.4|48825.4|48847.9|48827.9|48822.8|48802.8|43
1749759900000|2025-06-12 20:25:00|48842.9|48822.9|48846|48826|48847.9|48827.9|48842.9|48822.9|7
1749760200000|2025-06-12 20:30:00|48845.4|48825.4|48845.4|48825.4|48847.9|48827.9|48837.9|48817.9|19
1749760500000|2025-06-12 20:35:00|48842.9|48822.9|48858|48838|48858|48838|48842.9|48822.9|12
1749760800000|2025-06-12 20:40:00|48855.5|48835.5|48875.5|48855.5|48875.5|48855.5|48855.5|48835.5|26
1749761100000|2025-06-12 20:45:00|48873.6|48853.6|48873|48853|48878|48858|48870.5|48850.5|27
1749761400000|2025-06-12 20:50:00|48875.5|48855.5|48875.5|48855.5|48883.7|48863.7|48873|48853|44
1749761700000|2025-06-12 20:55:00|48874.9|48854.9|48838.1|48818.1|48878|48858|48833.1|48813.1|36
1749765600000|2025-06-12 22:00:00|48860.9|48840.9|48875.3|48855.3|48886.6|48866.6|48860.9|48840.9|22
1749765900000|2025-06-12 22:05:00|48873.5|48853.5|48871|48851|48876|48856|48868.5|48848.5|1
1749766200000|2025-06-12 22:10:00|48873.5|48853.5|48869.2|48849.2|48873.5|48853.5|48865.4|48845.4|5
1749766500000|2025-06-12 22:15:00|48868.5|48848.5|48878.6|48858.6|48899.7|48879.7|48868.5|48848.5|29
1749766800000|2025-06-12 22:20:00|48881.1|48861.1|48871.1|48851.1|48886.1|48866.1|48871.1|48851.1|33
1749767100000|2025-06-12 22:25:00|48870.4|48850.4|48861.1|48841.1|48873.6|48853.6|48861.1|48841.1|7
1749767400000|2025-06-12 22:30:00|48860.5|48840.5|48853.6|48833.6|48860.5|48840.5|48853.6|48833.6|6
1749767700000|2025-06-12 22:35:00|48851.8|48831.8|48832.4|48812.4|48851.8|48831.8|48816.2|48796.2|22
1749768000000|2025-06-12 22:40:00|48830.5|48810.5|48836.8|48816.8|48836.8|48816.8|48816.2|48796.2|14
1749768300000|2025-06-12 22:45:00|48836.9|48816.9|48841.2|48821.2|48850.6|48830.6|48836.2|48816.2|4
1749768600000|2025-06-12 22:50:00|48841.9|48821.9|48856.3|48836.3|48856.9|48836.9|48841.9|48821.9|4
1749768900000|2025-06-12 22:55:00|48855.6|48835.6|48843.8|48823.8|48856.3|48836.3|48843.8|48823.8|2
1749769200000|2025-06-12 23:00:00|48843.2|48823.2|48828.8|48808.8|48843.2|48823.2|48828.8|48808.8|7
1749769500000|2025-06-12 23:05:00|48831.3|48811.3|48818.9|48798.9|48831.3|48811.3|48818.8|48798.8|4
1749769800000|2025-06-12 23:10:00|48821.4|48801.4|48815.7|48795.7|48823.9|48803.9|48812.6|48792.6|6
1749770100000|2025-06-12 23:15:00|48816.4|48796.4|48821.4|48801.4|48823.9|48803.9|48816.4|48796.4|1
1749770400000|2025-06-12 23:20:00|48823.3|48803.3|48836.4|48816.4|48836.4|48816.4|48821.4|48801.4|3
1749770700000|2025-06-12 23:25:00|48838.9|48818.9|48839|48819|48846.5|48826.5|48836.5|48816.5|4
1749771000000|2025-06-12 23:30:00|48839.6|48819.6|48841.5|48821.5|48846.5|48826.5|48839|48819|0
1749771300000|2025-06-12 23:35:00|48839|48819|48859|48839|48859|48839|48836.5|48816.5|16
1749771600000|2025-06-12 23:40:00|48860.9|48840.9|48874.1|48854.1|48879.1|48859.1|48860.9|48840.9|9
1749771900000|2025-06-12 23:45:00|48879.1|48859.1|48914.7|48894.7|48917.2|48897.2|48874.1|48854.1|40
1749772200000|2025-06-12 23:50:00|48912.2|48892.2|48912.3|48892.3|48915.4|48895.4|48901.6|48881.6|15
1749772500000|2025-06-12 23:55:00|48909.8|48889.8|48934.2|48914.2|48956.7|48936.7|48896.6|48876.6|122
1749772800000|2025-06-13 00:00:00|48931|48911|48826|48806|48946.7|48926.7|48806.7|48786.7|172
1749773100000|2025-06-13 00:05:00|48824.2|48804.2|48816.7|48796.7|48864.2|48844.2|48794.2|48774.2|86
1749773400000|2025-06-13 00:10:00|48811.7|48791.7|48626.7|48606.7|48816.7|48796.7|48621.7|48601.7|310
1749773700000|2025-06-13 00:15:00|48627.4|48607.4|48594.3|48574.3|48681.8|48661.8|48591.7|48571.7|116
1749774000000|2025-06-13 00:20:00|48593.6|48573.6|48571.8|48551.8|48606.8|48586.8|48554.3|48534.3|82
1749774300000|2025-06-13 00:25:00|48569.9|48549.9|48586.8|48566.8|48599.3|48579.3|48553.1|48533.1|82
1749774600000|2025-06-13 00:30:00|48587.5|48567.5|48562.5|48542.5|48598.8|48578.8|48546.8|48526.8|138
1749774900000|2025-06-13 00:35:00|48565|48545|48471.9|48451.9|48572.5|48552.5|48471.9|48451.9|129
1749775200000|2025-06-13 00:40:00|48469.4|48449.4|48489.4|48469.4|48524.4|48504.4|48465.1|48445.1|152
1749775500000|2025-06-13 00:45:00|48491.9|48471.9|48580.1|48560.1|48582.6|48562.6|48489.4|48469.4|50
1749775800000|2025-06-13 00:50:00|48580.7|48560.7|48469.5|48449.5|48585.1|48565.1|48469.5|48449.5|143
1749776100000|2025-06-13 00:55:00|48468.2|48448.2|48442|48422|48512|48492|48432|48412|158
1749776400000|2025-06-13 01:00:00|48443.3|48423.3|48467|48447|48517|48497|48442|48422|245
1749776700000|2025-06-13 01:05:00|48472|48452|48527.1|48507.1|48540.2|48520.2|48458.9|48438.9|57
1749777000000|2025-06-13 01:10:00|48526.4|48506.4|48527.1|48507.1|48527.1|48507.1|48477.1|48457.1|20
1749777300000|2025-06-13 01:15:00|48526.5|48506.5|48435.3|48415.3|48527.1|48507.1|48427.1|48407.1|94
1749777600000|2025-06-13 01:20:00|48437.1|48417.1|48492.2|48472.2|48522.2|48502.2|48399|48379|148
1749777900000|2025-06-13 01:25:00|48489.7|48469.7|48487.2|48467.2|48522.2|48502.2|48457.2|48437.2|16
1749778200000|2025-06-13 01:30:00|48487.8|48467.8|48404.7|48384.7|48489.7|48469.7|48401.6|48381.6|139
1749778500000|2025-06-13 01:35:00|48402.2|48382.2|48447.3|48427.3|48464.8|48444.8|48389.7|48369.7|78
1749778800000|2025-06-13 01:40:00|48442.3|48422.3|48549.8|48529.8|48558.6|48538.6|48440.4|48420.4|57
1749779100000|2025-06-13 01:45:00|48547.3|48527.3|48584.2|48564.2|48592.3|48572.3|48539.8|48519.8|58
1749779400000|2025-06-13 01:50:00|48582.3|48562.3|48587.3|48567.3|48614.2|48594.2|48564.8|48544.8|62
1749779700000|2025-06-13 01:55:00|48590.5|48570.5|48587.4|48567.4|48612.4|48592.4|48577.4|48557.4|21
1749780000000|2025-06-13 02:00:00|48584.9|48564.9|48552.4|48532.4|48597.4|48577.4|48543.6|48523.6|52
1749780300000|2025-06-13 02:05:00|48553|48533|48613.1|48593.1|48613.1|48593.1|48553|48533|20
1749780600000|2025-06-13 02:10:00|48612.4|48592.4|48617.5|48597.5|48640.6|48620.6|48595|48575|69
1749780900000|2025-06-13 02:15:00|48615|48595|48667.5|48647.5|48671.3|48651.3|48610|48590|74
1749781200000|2025-06-13 02:20:00|48672.5|48652.5|48637.5|48617.5|48687.5|48667.5|48637.5|48617.5|65
1749781500000|2025-06-13 02:25:00|48636.9|48616.9|48632.6|48612.6|48652.6|48632.6|48602.5|48582.5|55
1749781800000|2025-06-13 02:30:00|48631.3|48611.3|48658.2|48638.2|48682.6|48662.6|48614.4|48594.4|30
1749782100000|2025-06-13 02:35:00|48652.6|48632.6|48630.1|48610.1|48665.1|48645.1|48617.6|48597.6|34
1749782400000|2025-06-13 02:40:00|48630.8|48610.8|48533.9|48513.9|48640.1|48620.1|48517.6|48497.6|121
1749782700000|2025-06-13 02:45:00|48537.6|48517.6|48541.4|48521.4|48576.4|48556.4|48525.8|48505.8|172
1749783000000|2025-06-13 02:50:00|48540.8|48520.8|48556.4|48536.4|48566.4|48546.4|48538.9|48518.9|10
1749783300000|2025-06-13 02:55:00|48555.8|48535.8|48591.5|48571.5|48652.1|48632.1|48483.9|48463.9|260
1749783600000|2025-06-13 03:00:00|48590.8|48570.8|48514|48494|48626.5|48606.5|48514|48494|55
1749783900000|2025-06-13 03:05:00|48511.5|48491.5|48401.5|48381.5|48521.5|48501.5|48399|48379|239
1749784200000|2025-06-13 03:10:00|48399|48379|48144.7|48124.7|48400.9|48380.9|48126.6|48106.6|398
1749784500000|2025-06-13 03:15:00|48146.6|48126.6|48079.7|48059.7|48174.1|48154.1|48031.6|48011.6|354
1749784800000|2025-06-13 03:20:00|48078.4|48058.4|48176.6|48156.6|48185.3|48165.3|48073.4|48053.4|225
1749785100000|2025-06-13 03:25:00|48177.3|48157.3|48246.6|48226.6|48281.6|48261.6|48177.3|48157.3|131
1749785400000|2025-06-13 03:30:00|48244.7|48224.7|48239.2|48219.2|48284.2|48264.2|48228.5|48208.5|77
1749785700000|2025-06-13 03:35:00|48244.2|48224.2|48327.3|48307.3|48330.5|48310.5|48239.2|48219.2|80
1749786000000|2025-06-13 03:40:00|48328|48308|48369.9|48349.9|48369.9|48349.9|48326.7|48306.7|49
1749786300000|2025-06-13 03:45:00|48372.4|48352.4|48407.4|48387.4|48407.4|48387.4|48372.4|48352.4|43
1749786600000|2025-06-13 03:50:00|48409.9|48389.9|48429.9|48409.9|48457.4|48437.4|48409.9|48389.9|102
1749786900000|2025-06-13 03:55:00|48431.8|48411.8|48451.8|48431.8|48461.8|48441.8|48426.8|48406.8|53
1749787200000|2025-06-13 04:00:00|48449.3|48429.3|48372.4|48352.4|48454.3|48434.3|48372.4|48352.4|77
1749787500000|2025-06-13 04:05:00|48370.6|48350.6|48422.5|48402.5|48422.5|48402.5|48370.6|48350.6|10
1749787800000|2025-06-13 04:10:00|48421.9|48401.9|48414.4|48394.4|48421.9|48401.9|48399.4|48379.4|48
1749788100000|2025-06-13 04:15:00|48409.4|48389.4|48381.9|48361.9|48424.4|48404.4|48378.8|48358.8|17
1749788400000|2025-06-13 04:20:00|48383.8|48363.8|48379.5|48359.5|48397|48377|48369.4|48349.4|14
1749788700000|2025-06-13 04:25:00|48378.8|48358.8|48357|48337|48384.5|48364.5|48323.9|48303.9|56
1749789000000|2025-06-13 04:30:00|48354.5|48334.5|48367|48347|48382|48362|48332|48312|39
1749789300000|2025-06-13 04:35:00|48362|48342|48352.1|48332.1|48362.1|48342.1|48327|48307|27
1749789600000|2025-06-13 04:40:00|48348.9|48328.9|48367.1|48347.1|48377.1|48357.1|48348.9|48328.9|13
1749789900000|2025-06-13 04:45:00|48365.2|48345.2|48369.6|48349.6|48384.6|48364.6|48347.1|48327.1|10
1749790200000|2025-06-13 04:50:00|48367.1|48347.1|48397.2|48377.2|48400.3|48380.3|48357.1|48337.1|21
1749790500000|2025-06-13 04:55:00|48395.9|48375.9|48334.7|48314.7|48395.9|48375.9|48334.7|48314.7|34
1749790800000|2025-06-13 05:00:00|48337.2|48317.2|48397.9|48377.9|48399.7|48379.7|48324.7|48304.7|48
1749791100000|2025-06-13 05:05:00|48399.7|48379.7|48494.1|48474.1|48510.4|48490.4|48399.7|48379.7|78
1749791400000|2025-06-13 05:10:00|48494.8|48474.8|48465.4|48445.4|48497.3|48477.3|48459.8|48439.8|29
1749791700000|2025-06-13 05:15:00|48464.8|48444.8|48482.3|48462.3|48487.3|48467.3|48457.3|48437.3|14
1749792000000|2025-06-13 05:20:00|48484.8|48464.8|48394.2|48374.2|48484.8|48464.8|48392.3|48372.3|33
1749792300000|2025-06-13 05:25:00|48391.7|48371.7|48397.4|48377.4|48397.4|48377.4|48367.4|48347.4|46
1749792600000|2025-06-13 05:30:00|48396.1|48376.1|48392.4|48372.4|48406.2|48386.2|48328|48308|87
1749792900000|2025-06-13 05:35:00|48393|48373|48370.6|48350.6|48398.7|48378.7|48365.6|48345.6|80
1749793200000|2025-06-13 05:40:00|48368.1|48348.1|48340|48320|48368.1|48348.1|48329.3|48309.3|101
1749793500000|2025-06-13 05:45:00|48339.3|48319.3|48426.9|48406.9|48440.6|48420.6|48327.5|48307.5|70
1749793800000|2025-06-13 05:50:00|48425|48405|48443.8|48423.8|48472.5|48452.5|48415|48395|199
1749794100000|2025-06-13 05:55:00|48446.3|48426.3|48428.8|48408.8|48461.3|48441.3|48424.4|48404.4|32
1749794400000|2025-06-13 06:00:00|48433.8|48413.8|48548.9|48528.9|48550.7|48530.7|48433.8|48413.8|82
1749794700000|2025-06-13 06:05:00|48553.2|48533.2|48508.9|48488.9|48560.7|48540.7|48493.9|48473.9|107
1749795000000|2025-06-13 06:10:00|48511.4|48491.4|48441.4|48421.4|48523.9|48503.9|48441.4|48421.4|37
1749795300000|2025-06-13 06:15:00|48443.9|48423.9|48378.9|48358.9|48448.9|48428.9|48371.4|48351.4|73
1749795600000|2025-06-13 06:20:00|48381.4|48361.4|48361.5|48341.5|48386.4|48366.4|48331.5|48311.5|46
1749795900000|2025-06-13 06:25:00|48364|48344|48301.5|48281.5|48379|48359|48301.5|48281.5|78
1749796200000|2025-06-13 06:30:00|48302.1|48282.1|48263.4|48243.4|48311.5|48291.5|48235.3|48215.3|161
1749796500000|2025-06-13 06:35:00|48265.3|48245.3|48172.8|48152.8|48265.3|48245.3|48147.8|48127.8|133
1749796800000|2025-06-13 06:40:00|48170.3|48150.3|47984.7|47964.7|48185.9|48165.9|47984.7|47964.7|276
1749797100000|2025-06-13 06:45:00|47983.5|47963.5|47895.4|47875.4|47983.5|47963.5|47827.8|47807.8|389
1749797400000|2025-06-13 06:50:00|47892.9|47872.9|47895.4|47875.4|47900.4|47880.4|47842.9|47822.9|93
1749797700000|2025-06-13 06:55:00|47894.8|47874.8|47917.9|47897.9|47958.6|47938.6|47889.8|47869.8|279
1749798000000|2025-06-13 07:00:00|47920.4|47900.4|47980.5|47960.5|48016.7|47996.7|47767.9|47747.9|387
1749798300000|2025-06-13 07:05:00|47978|47958|47909.2|47889.2|47978|47958|47835.5|47815.5|140
1749798600000|2025-06-13 07:10:00|47913.6|47893.6|48018|47998|48033.6|48013.6|47874.9|47854.9|153
1749798900000|2025-06-13 07:15:00|48016.1|47996.1|48033|48013|48083.6|48063.6|48006.8|47986.8|162
1749799200000|2025-06-13 07:20:00|48030.5|48010.5|47953.1|47933.1|48088.1|48068.1|47930.6|47910.6|92
1749799500000|2025-06-13 07:25:00|47958.1|47938.1|47985.6|47965.6|48026.8|48006.8|47953.1|47933.1|109
1749799800000|2025-06-13 07:30:00|47988.1|47968.1|48281.9|48261.9|48321.3|48301.3|47988.1|47968.1|341
1749800100000|2025-06-13 07:35:00|48289.4|48269.4|48284.4|48264.4|48310.7|48290.7|48233.8|48213.8|171
1749800400000|2025-06-13 07:40:00|48286.9|48266.9|48227|48207|48309.4|48289.4|48224.4|48204.4|129
1749800700000|2025-06-13 07:45:00|48226.3|48206.3|48202|48182|48244.5|48224.5|48179.5|48159.5|189
1749801000000|2025-06-13 07:50:00|48204.5|48184.5|48292|48272|48317.6|48297.6|48172|48152|118
1749801300000|2025-06-13 07:55:00|48289.5|48269.5|48279.5|48259.5|48322|48302|48256.4|48236.4|98
1749801600000|2025-06-13 08:00:00|48274.5|48254.5|48279.6|48259.6|48339.6|48319.6|48215.2|48195.2|103
1749801900000|2025-06-13 08:05:00|48280.2|48260.2|48274.6|48254.6|48304.6|48284.6|48252.1|48232.1|36
1749802200000|2025-06-13 08:10:00|48275.2|48255.2|48222.1|48202.1|48275.2|48255.2|48164|48144|97
1749802500000|2025-06-13 08:15:00|48221.5|48201.5|48237.8|48217.8|48304.7|48284.7|48207.2|48187.2|41
1749802800000|2025-06-13 08:20:00|48239.7|48219.7|48114.7|48094.7|48264.7|48244.7|48106.6|48086.6|88
1749803100000|2025-06-13 08:25:00|48115.3|48095.3|48051|48031|48119.7|48099.7|48049.7|48029.7|159
1749803400000|2025-06-13 08:30:00|48050.3|48030.3|48136.6|48116.6|48136.6|48116.6|48012.2|47992.2|122
1749803700000|2025-06-13 08:35:00|48134.8|48114.8|48149.8|48129.8|48192.9|48172.9|48102.3|48082.3|81
1749804000000|2025-06-13 08:40:00|48152.3|48132.3|48074.8|48054.8|48162.9|48142.9|48072.3|48052.3|27
1749804300000|2025-06-13 08:45:00|48074.2|48054.2|47952.3|47932.3|48087.3|48067.3|47946.7|47926.7|111
1749804600000|2025-06-13 08:50:00|47953|47933|47878.6|47858.6|47967.3|47947.3|47839.9|47819.9|258
1749804900000|2025-06-13 08:55:00|47873.6|47853.6|47917.4|47897.4|47933.6|47913.6|47843.6|47823.6|102
1749805200000|2025-06-13 09:00:00|47916.1|47896.1|47986.2|47966.2|48003.7|47983.7|47901.2|47881.2|94
1749805500000|2025-06-13 09:05:00|47981.2|47961.2|47980.6|47960.6|48011.8|47991.8|47951.8|47931.8|48
1749805800000|2025-06-13 09:10:00|47978.7|47958.7|47985.6|47965.6|48056.2|48036.2|47978.7|47958.7|98
1749806100000|2025-06-13 09:15:00|47980|47960|47921.3|47901.3|47983.8|47963.8|47918.1|47898.1|50
1749806400000|2025-06-13 09:20:00|47920|47900|47911.3|47891.3|47920|47900|47876.9|47856.9|40
1749806700000|2025-06-13 09:25:00|47908.8|47888.8|47813.8|47793.8|47928.8|47908.8|47804.5|47784.5|135
1749807000000|2025-06-13 09:30:00|47809.5|47789.5|47863.9|47843.9|47879.5|47859.5|47779.5|47759.5|137
1749807300000|2025-06-13 09:35:00|47861.4|47841.4|47951.4|47931.4|47973.9|47953.9|47861.4|47841.4|69
1749807600000|2025-06-13 09:40:00|47946.4|47926.4|47829.6|47809.6|47948.9|47928.9|47813.9|47793.9|63
1749807900000|2025-06-13 09:45:00|47828.9|47808.9|47882.7|47862.7|47902.7|47882.7|47828.9|47808.9|57
1749808200000|2025-06-13 09:50:00|47887.7|47867.7|47938.4|47918.4|47943.4|47923.4|47855.2|47835.2|50
1749808500000|2025-06-13 09:55:00|47936.5|47916.5|47985.3|47965.3|47985.3|47965.3|47915.2|47895.2|35
1749808800000|2025-06-13 10:00:00|47982.8|47962.8|47845.3|47825.3|47992.8|47972.8|47840.3|47820.3|110
1749809100000|2025-06-13 10:05:00|47844.7|47824.7|47829.7|47809.7|47872.8|47852.8|47819.1|47799.1|253
1749809400000|2025-06-13 10:10:00|47829.1|47809.1|47683.5|47663.5|47829.1|47809.1|47681|47661|267
1749809700000|2025-06-13 10:15:00|47682.9|47662.9|47716.6|47696.6|47739.1|47719.1|47661.6|47641.6|190
1749810000000|2025-06-13 10:20:00|47716|47696|47661.7|47641.7|47716|47696|47627.9|47607.9|150
1749810300000|2025-06-13 10:25:00|47661|47641|47719.2|47699.2|47739.8|47719.8|47633.5|47613.5|128
1749810600000|2025-06-13 10:30:00|47716.7|47696.7|47626.7|47606.7|47719.2|47699.2|47626.7|47606.7|117
1749810900000|2025-06-13 10:35:00|47626.1|47606.1|47564.3|47544.3|47651.7|47631.7|47556.8|47536.8|287
1749811200000|2025-06-13 10:40:00|47564.9|47544.9|47558.7|47538.7|47611.8|47591.8|47558.7|47538.7|180
1749811500000|2025-06-13 10:45:00|47564.3|47544.3|47548.1|47528.1|47611.8|47591.8|47514.3|47494.3|201
1749811800000|2025-06-13 10:50:00|47549.3|47529.3|47572.5|47552.5|47579.3|47559.3|47524.3|47504.3|128
1749812100000|2025-06-13 10:55:00|47575|47555|47559.4|47539.4|47614.4|47594.4|47556.9|47536.9|218
1749812400000|2025-06-13 11:00:00|47561.9|47541.9|47642.5|47622.5|47652.5|47632.5|47536.9|47516.9|183
1749812700000|2025-06-13 11:05:00|47644.4|47624.4|47767.6|47747.6|47788.8|47768.8|47616.9|47596.9|451
1749813000000|2025-06-13 11:10:00|47768.2|47748.2|47722.6|47702.6|47819.4|47799.4|47710.1|47690.1|230
1749813300000|2025-06-13 11:15:00|47724.5|47704.5|47754.5|47734.5|47777|47757|47722|47702|80
1749813600000|2025-06-13 11:20:00|47752|47732|47757.7|47737.7|47767|47747|47733.3|47713.3|162
1749813900000|2025-06-13 11:25:00|47755.8|47735.8|47755.2|47735.2|47773.9|47753.9|47738.9|47718.9|107
1749814200000|2025-06-13 11:30:00|47754.6|47734.6|47762.7|47742.7|47798.3|47778.3|47737.1|47717.1|151
1749814500000|2025-06-13 11:35:00|47760.2|47740.2|47733.4|47713.4|47805.9|47785.9|47733.4|47713.4|160
1749814800000|2025-06-13 11:40:00|47735.9|47715.9|47760.3|47740.3|47778.4|47758.4|47701.5|47681.5|76
1749815100000|2025-06-13 11:45:00|47759.7|47739.7|47730.9|47710.9|47809|47789|47730.9|47710.9|58
1749815400000|2025-06-13 11:50:00|47733.4|47713.4|47816|47796|47828.5|47808.5|47725.9|47705.9|87
1749815700000|2025-06-13 11:55:00|47816.6|47796.6|47887.9|47867.9|47908.5|47888.5|47816|47796|249
1749816000000|2025-06-13 12:00:00|47888.5|47868.5|47862.3|47842.3|47894.7|47874.7|47825.4|47805.4|105
1749816300000|2025-06-13 12:05:00|47862.9|47842.9|47723.6|47703.6|47864.8|47844.8|47721.7|47701.7|196
1749816600000|2025-06-13 12:10:00|47722.9|47702.9|47756.1|47736.1|47761.7|47741.7|47696.1|47676.1|206
1749816900000|2025-06-13 12:15:00|47757.3|47737.3|47743.6|47723.6|47811.7|47791.7|47728.6|47708.6|135
1749817200000|2025-06-13 12:20:00|47743|47723|47703.6|47683.6|47770.5|47750.5|47671.1|47651.1|131
1749817500000|2025-06-13 12:25:00|47708.6|47688.6|47824.3|47804.3|47824.3|47804.3|47683.6|47663.6|230
1749817800000|2025-06-13 12:30:00|47821.2|47801.2|47888.7|47868.7|47904.3|47884.3|47821.2|47801.2|321
1749818100000|2025-06-13 12:35:00|47889.3|47869.3|47998.7|47978.7|47998.7|47978.7|47889.3|47869.3|293
1749818400000|2025-06-13 12:40:00|48001.2|47981.2|47924.4|47904.4|48018.7|47998.7|47924.4|47904.4|279
1749818700000|2025-06-13 12:45:00|47926.3|47906.3|47877.5|47857.5|47926.3|47906.3|47863.8|47843.8|157
1749819000000|2025-06-13 12:50:00|47873.8|47853.8|47878.8|47858.8|47901.3|47881.3|47845.7|47825.7|90
1749819300000|2025-06-13 12:55:00|47881.3|47861.3|47975.1|47955.1|47983.9|47963.9|47879.4|47859.4|213
1749819600000|2025-06-13 13:00:00|47969.5|47949.5|47923.9|47903.9|47969.5|47949.5|47836.4|47816.4|318
1749819900000|2025-06-13 13:05:00|47911.4|47891.4|47876.4|47856.4|47911.4|47891.4|47853.9|47833.9|148
1749820200000|2025-06-13 13:10:00|47877|47857|47848.9|47828.9|47950.8|47930.8|47845.2|47825.2|173
1749820500000|2025-06-13 13:15:00|47850.8|47830.8|47899.6|47879.6|47911.5|47891.5|47831.5|47811.5|194
1749820800000|2025-06-13 13:20:00|47901.5|47881.5|47894.6|47874.6|47962.1|47942.1|47889|47869|106
1749821100000|2025-06-13 13:25:00|47897.1|47877.1|47929|47909|47954|47934|47897.1|47877.1|101
1749821400000|2025-06-13 13:30:00|47924|47904|47954.7|47934.7|48044.7|48024.7|47924|47904|298
1749821700000|2025-06-13 13:35:00|47956.6|47936.6|48044.1|48024.1|48064.1|48044.1|47954.1|47934.1|182
1749822000000|2025-06-13 13:40:00|48046|48026|47954.7|47934.7|48056.6|48036.6|47949.1|47929.1|224
1749822300000|2025-06-13 13:45:00|47956.6|47936.6|47897.9|47877.9|47959.7|47939.7|47866|47846|284
1749822600000|2025-06-13 13:50:00|47898.5|47878.5|47852.9|47832.9|47947.3|47927.3|47850.4|47830.4|211
1749822900000|2025-06-13 13:55:00|47852.3|47832.3|47903.6|47883.6|47928.6|47908.6|47851.7|47831.7|229
1749823200000|2025-06-13 14:00:00|47906.1|47886.1|48009.2|47989.2|48014.2|47994.2|47906.1|47886.1|460
1749823500000|2025-06-13 14:05:00|48009.9|47989.9|48151.8|48131.8|48151.8|48131.8|48008.6|47988.6|433
1749823800000|2025-06-13 14:10:00|48154.9|48134.9|48201.8|48181.8|48211.8|48191.8|48108.7|48088.7|384
1749824100000|2025-06-13 14:15:00|48203.7|48183.7|48245.6|48225.6|48331.8|48311.8|48201.8|48181.8|519
1749824400000|2025-06-13 14:20:00|48245|48225|48215|48195|48247.5|48227.5|48134.3|48114.3|444
1749824700000|2025-06-13 14:25:00|48216.9|48196.9|48170|48150|48236.9|48216.9|48158.8|48138.8|398
1749825000000|2025-06-13 14:30:00|48172.5|48152.5|48166.9|48146.9|48199.4|48179.4|48121.9|48101.9|160
1749825300000|2025-06-13 14:35:00|48169.4|48149.4|48245.1|48225.1|48245.1|48225.1|48169.4|48149.4|79
1749825600000|2025-06-13 14:40:00|48244.5|48224.5|48250.7|48230.7|48290.1|48270.1|48230.1|48210.1|230
1749825900000|2025-06-13 14:45:00|48253.2|48233.2|48258.3|48238.3|48295.7|48275.7|48253.2|48233.2|304
1749826200000|2025-06-13 14:50:00|48260.8|48240.8|48235.2|48215.2|48260.8|48240.8|48178.9|48158.9|489
1749826500000|2025-06-13 14:55:00|48234.5|48214.5|48270.2|48250.2|48275.2|48255.2|48216.4|48196.4|269
1749826800000|2025-06-13 15:00:00|48269|48249|48309.6|48289.6|48309.6|48289.6|48245.2|48225.2|182
1749827100000|2025-06-13 15:05:00|48312.7|48292.7|48294.6|48274.6|48329.6|48309.6|48279.6|48259.6|142
1749827400000|2025-06-13 15:10:00|48297.1|48277.1|48349.7|48329.7|48357.2|48337.2|48297.1|48277.1|125
1749827700000|2025-06-13 15:15:00|48352.2|48332.2|48389.1|48369.1|48407.2|48387.2|48339.7|48319.7|234
1749828000000|2025-06-13 15:20:00|48386.6|48366.6|48439.7|48419.7|48462.8|48442.8|48383.5|48363.5|203
1749828300000|2025-06-13 15:25:00|48444.7|48424.7|48434.8|48414.8|48455.3|48435.3|48409.1|48389.1|92
1749828600000|2025-06-13 15:30:00|48437.3|48417.3|48499.8|48479.8|48510.4|48490.4|48428.5|48408.5|174
1749828900000|2025-06-13 15:35:00|48501.7|48481.7|48545.4|48525.4|48561|48541|48494.8|48474.8|237
1749829200000|2025-06-13 15:40:00|48546|48526|48538|48518|48562.3|48542.3|48538|48518|154
1749829500000|2025-06-13 15:45:00|48542.3|48522.3|48544.9|48524.9|48559.9|48539.9|48525.5|48505.5|98
1749829800000|2025-06-13 15:50:00|48546.8|48526.8|48557.4|48537.4|48564.9|48544.9|48544.9|48524.9|141
1749830100000|2025-06-13 15:55:00|48558|48538|48599.9|48579.9|48618|48598|48531.8|48511.8|241
1749830400000|2025-06-13 16:00:00|48603.1|48583.1|48645|48625|48653.7|48633.7|48603.1|48583.1|159
1749830700000|2025-06-13 16:05:00|48647.5|48627.5|48551.3|48531.3|48650|48630|48551.3|48531.3|187
1749831000000|2025-06-13 16:10:00|48551.9|48531.9|48543.8|48523.8|48551.9|48531.9|48506.9|48486.9|409
1749831300000|2025-06-13 16:15:00|48545|48525|48573.2|48553.2|48582.6|48562.6|48545|48525|154
1749831600000|2025-06-13 16:20:00|48575.1|48555.1|48577|48557|48577|48557|48555.1|48535.1|158
1749831900000|2025-06-13 16:25:00|48577.6|48557.6|48577|48557|48597.6|48577.6|48567.6|48547.6|129
1749832200000|2025-06-13 16:30:00|48580.1|48560.1|48615.1|48595.1|48637|48617|48580.1|48560.1|189
1749832500000|2025-06-13 16:35:00|48612.6|48592.6|48593.9|48573.9|48616.4|48596.4|48582.1|48562.1|135
1749832800000|2025-06-13 16:40:00|48591.4|48571.4|48534|48514|48591.4|48571.4|48508.3|48488.3|181
1749833100000|2025-06-13 16:45:00|48531.5|48511.5|48507.8|48487.8|48544|48524|48505.9|48485.9|157
1749833400000|2025-06-13 16:50:00|48508.4|48488.4|48550.9|48530.9|48552.1|48532.1|48508.4|48488.4|508
1749833700000|2025-06-13 16:55:00|48548.4|48528.4|48572.2|48552.2|48580.3|48560.3|48529.1|48509.1|911
1749834000000|2025-06-13 17:00:00|48571|48551|48599.7|48579.7|48615.3|48595.3|48560.3|48540.3|193
1749834300000|2025-06-13 17:05:00|48600.9|48580.9|48578.5|48558.5|48607.8|48587.8|48576|48556|71
1749834600000|2025-06-13 17:10:00|48577.9|48557.9|48550.4|48530.4|48591|48571|48548.5|48528.5|101
1749834900000|2025-06-13 17:15:00|48548.5|48528.5|48495.4|48475.4|48555.4|48535.4|48488.5|48468.5|91
1749835200000|2025-06-13 17:20:00|48496|48476|48531.7|48511.7|48540.4|48520.4|48495.4|48475.4|156
1749835500000|2025-06-13 17:25:00|48534.2|48514.2|48568.6|48548.6|48571.7|48551.7|48531.7|48511.7|51
1749835800000|2025-06-13 17:30:00|48566.7|48546.7|48505.5|48485.5|48566.7|48546.7|48499.2|48479.2|98
1749836100000|2025-06-13 17:35:00|48503.6|48483.6|48506.2|48486.2|48510.5|48490.5|48481.7|48461.7|53
1749836400000|2025-06-13 17:40:00|48508|48488|48522.5|48502.5|48538.7|48518.7|48490.5|48470.5|105
1749836700000|2025-06-13 17:45:00|48518.7|48498.7|48515.6|48495.6|48520.6|48500.6|48508.1|48488.1|121
1749837000000|2025-06-13 17:50:00|48517.5|48497.5|48520|48500|48523.7|48503.7|48516.2|48496.2|98
1749837300000|2025-06-13 17:55:00|48519.4|48499.4|48516.9|48496.9|48520|48500|48490.6|48470.6|137
1749837600000|2025-06-13 18:00:00|48517.5|48497.5|48516.9|48496.9|48529.4|48509.4|48500.7|48480.7|236
1749837900000|2025-06-13 18:05:00|48517.5|48497.5|48511.9|48491.9|48526.9|48506.9|48479.4|48459.4|57
1749838200000|2025-06-13 18:10:00|48511.3|48491.3|48486.4|48466.4|48511.3|48491.3|48467.6|48447.6|56
1749838500000|2025-06-13 18:15:00|48484.5|48464.5|48431.4|48411.4|48507|48487|48428.9|48408.9|145
1749838800000|2025-06-13 18:20:00|48433.9|48413.9|48388.9|48368.9|48441.4|48421.4|48378.9|48358.9|73
1749839100000|2025-06-13 18:25:00|48390.1|48370.1|48361.5|48341.5|48393.9|48373.9|48331.4|48311.4|114
1749839400000|2025-06-13 18:30:00|48359|48339|48378.4|48358.4|48388.4|48368.4|48356.5|48336.5|196
1749839700000|2025-06-13 18:35:00|48379|48359|48375.9|48355.9|48380.9|48360.9|48338.4|48318.4|100
1749840000000|2025-06-13 18:40:00|48365.2|48345.2|48342.8|48322.8|48369|48349|48315.9|48295.9|62
1749840300000|2025-06-13 18:45:00|48340.9|48320.9|48353.5|48333.5|48353.5|48333.5|48320.9|48300.9|70
1749840600000|2025-06-13 18:50:00|48356|48336|48346|48326|48356|48336|48336|48316|31
1749840900000|2025-06-13 18:55:00|48343.5|48323.5|48348.5|48328.5|48351|48331|48331|48311|34
1749841200000|2025-06-13 19:00:00|48349.1|48329.1|48334.8|48314.8|48365.4|48345.4|48334.8|48314.8|65
1749841500000|2025-06-13 19:05:00|48335.4|48315.4|48329.2|48309.2|48338|48318|48326.7|48306.7|53
1749841800000|2025-06-13 19:10:00|48331.1|48311.1|48298|48278|48331.1|48311.1|48295.5|48275.5|105
1749842100000|2025-06-13 19:15:00|48301.1|48281.1|48261.1|48241.1|48319.2|48299.2|48260.5|48240.5|86
1749842400000|2025-06-13 19:20:00|48258.6|48238.6|48204.3|48184.3|48261.1|48241.1|48203.1|48183.1|154
1749842700000|2025-06-13 19:25:00|48206.2|48186.2|48173.1|48153.1|48208.7|48188.7|48171.2|48151.2|49
1749843000000|2025-06-13 19:30:00|48171.2|48151.2|48161.8|48141.8|48176.2|48156.2|48151.2|48131.2|69
1749843300000|2025-06-13 19:35:00|48163.7|48143.7|48117.5|48097.5|48163.7|48143.7|48107.5|48087.5|127
1749843600000|2025-06-13 19:40:00|48116.9|48096.9|48086.3|48066.3|48120.7|48100.7|48071.3|48051.3|62
1749843900000|2025-06-13 19:45:00|48086.9|48066.9|48044.4|48024.4|48103.8|48083.8|48033.8|48013.8|142
1749844200000|2025-06-13 19:50:00|48045|48025|47941.4|47921.4|48056.9|48036.9|47928.8|47908.8|270
1749844500000|2025-06-13 19:55:00|47942|47922|47946.4|47926.4|47961.4|47941.4|47927|47907|180
1749844800000|2025-06-13 20:00:00|47941.4|47921.4|47931.4|47911.4|47963.9|47943.9|47925.8|47905.8|193
1749845100000|2025-06-13 20:05:00|47929.5|47909.5|48006.4|47986.4|48031.4|48011.4|47929.5|47909.5|104
1749845400000|2025-06-13 20:10:00|48001.4|47981.4|48054|48034|48074|48054|47996.4|47976.4|55
1749845700000|2025-06-13 20:15:00|48049|48029|47994.6|47974.6|48049|48029|47979|47959|69
1749846000000|2025-06-13 20:20:00|47996.5|47976.5|47985.9|47965.9|47996.5|47976.5|47974|47954|31
1749846300000|2025-06-13 20:25:00|47984|47964|48011.6|47991.6|48018.4|47998.4|47981.5|47961.5|29
1749846600000|2025-06-13 20:30:00|48007.8|47987.8|47916|47896|48007.8|47987.8|47916|47896|138
1749846900000|2025-06-13 20:35:00|47914.7|47894.7|47919.1|47899.1|47936.6|47916.6|47908.5|47888.5|79
1749847200000|2025-06-13 20:40:00|47919.7|47899.7|47971.7|47951.7|47977.3|47957.3|47919.7|47899.7|17
1749847500000|2025-06-13 20:45:00|47971|47951|47971.7|47951.7|47986.7|47966.7|47949.2|47929.2|27
1749847800000|2025-06-13 20:50:00|47969.2|47949.2|47941.7|47921.7|47969.2|47949.2|47934.2|47914.2|43
1749848100000|2025-06-13 20:55:00|47942.3|47922.3|47931.7|47911.7|47947.3|47927.3|47926.1|47906.1|44
1750024800000|2025-06-15 22:00:00|47926.9|47906.9|48109.6|48089.6|48119.5|48099.5|47821.9|47801.9|147
1750025100000|2025-06-15 22:05:00|48109.1|48089.1|48109|48089|48124.5|48104.5|48084|48064|25
1750025400000|2025-06-15 22:10:00|48109.5|48089.5|48094|48074|48112|48092|48050|48030|66
1750025700000|2025-06-15 22:15:00|48096.5|48076.5|48180.1|48160.1|48210.1|48190.1|48096.5|48076.5|61
1750026000000|2025-06-15 22:20:00|48182.6|48162.6|48190.1|48170.1|48204.1|48184.1|48169.6|48149.6|24
1750026300000|2025-06-15 22:25:00|48187.6|48167.6|48154.6|48134.6|48190.1|48170.1|48152.1|48132.1|7
1750026600000|2025-06-15 22:30:00|48152.1|48132.1|48109.7|48089.7|48159.6|48139.6|48109.6|48089.6|18
1750026900000|2025-06-15 22:35:00|48109.1|48089.1|48117.7|48097.7|48127.2|48107.2|48069.7|48049.7|23
1750027200000|2025-06-15 22:40:00|48118.2|48098.2|48132.2|48112.2|48132.2|48112.2|48112.2|48092.2|5
1750027500000|2025-06-15 22:45:00|48131.7|48111.7|48214.7|48194.7|48214.7|48194.7|48130.2|48110.2|13
1750027800000|2025-06-15 22:50:00|48215.3|48195.3|48149.8|48129.8|48217.2|48197.2|48134.8|48114.8|14
1750028100000|2025-06-15 22:55:00|48151.3|48131.3|48144.8|48124.8|48167.3|48147.3|48142.3|48122.3|12
1750028400000|2025-06-15 23:00:00|48145.3|48125.3|48132.3|48112.3|48149.8|48129.8|48122.3|48102.3|20
1750028700000|2025-06-15 23:05:00|48126.4|48106.4|48206.3|48186.3|48207.3|48187.3|48125.9|48105.9|35
1750029000000|2025-06-15 23:10:00|48204.3|48184.3|48199.9|48179.9|48204.3|48184.3|48189.9|48169.9|23
1750029300000|2025-06-15 23:15:00|48197.4|48177.4|48182.4|48162.4|48199.9|48179.9|48152.4|48132.4|7
1750029600000|2025-06-15 23:20:00|48184.9|48164.9|48240|48220|48253|48233|48182.4|48162.4|28
1750029900000|2025-06-15 23:25:00|48232.5|48212.5|48235|48215|48259|48239|48206.9|48186.9|30
1750030200000|2025-06-15 23:30:00|48237.5|48217.5|48233|48213|48240|48220|48210|48190|13
1750030500000|2025-06-15 23:35:00|48240|48220|48240|48220|48260.5|48240.5|48232.5|48212.5|25
1750030800000|2025-06-15 23:40:00|48242.5|48222.5|48255.6|48235.6|48260.6|48240.6|48242.5|48222.5|9
1750031100000|2025-06-15 23:45:00|48255.1|48235.1|48232.6|48212.6|48255.1|48235.1|48217.6|48197.6|10
1750031400000|2025-06-15 23:50:00|48230.6|48210.6|48287.6|48267.6|48297.6|48277.6|48230.1|48210.1|43
1750031700000|2025-06-15 23:55:00|48288.2|48268.2|48290.7|48270.7|48297.7|48277.7|48282.7|48262.7|3
1750032000000|2025-06-16 00:00:00|48291.2|48271.2|48239.7|48219.7|48297.7|48277.7|48167.7|48147.7|85
1750032300000|2025-06-16 00:05:00|48245.2|48225.2|48300.2|48280.2|48311.7|48291.7|48241.7|48221.7|31
1750032600000|2025-06-16 00:10:00|48295.2|48275.2|48300.3|48280.3|48317.7|48297.7|48282.7|48262.7|9
1750032900000|2025-06-16 00:15:00|48297.8|48277.8|48192.3|48172.3|48297.8|48277.8|48189.8|48169.8|61
1750033200000|2025-06-16 00:20:00|48192.8|48172.8|48262.8|48242.8|48265.3|48245.3|48190.3|48170.3|37
1750033500000|2025-06-16 00:25:00|48263.3|48243.3|48259.8|48239.8|48288.9|48268.9|48252.8|48232.8|49
1750033800000|2025-06-16 00:30:00|48255.9|48235.9|48287.9|48267.9|48287.9|48267.9|48250.4|48230.4|45
1750034100000|2025-06-16 00:35:00|48288.4|48268.4|48285.4|48265.4|48325.4|48305.4|48280.4|48260.4|53
1750034400000|2025-06-16 00:40:00|48282.9|48262.9|48265.4|48245.4|48282.9|48262.9|48247.9|48227.9|12
1750034700000|2025-06-16 00:45:00|48262.9|48242.9|48233|48213|48289.9|48269.9|48232.4|48212.4|27
1750035000000|2025-06-16 00:50:00|48234.9|48214.9|48225.5|48205.5|48248|48228|48223|48203|17
1750035300000|2025-06-16 00:55:00|48223|48203|48306|48286|48306|48286|48216|48196|38
1750035600000|2025-06-16 01:00:00|48303.5|48283.5|48235.6|48215.6|48310.5|48290.5|48192.5|48172.5|187
1750035900000|2025-06-16 01:05:00|48233.1|48213.1|48223.1|48203.1|48233.1|48213.1|48195.6|48175.6|33
1750036200000|2025-06-16 01:10:00|48223.6|48203.6|48290.6|48270.6|48293.1|48273.1|48223.6|48203.6|38
1750036500000|2025-06-16 01:15:00|48288.1|48268.1|48205.6|48185.6|48295.6|48275.6|48193.1|48173.1|39
1750036800000|2025-06-16 01:20:00|48210.6|48190.6|48255.7|48235.7|48277.6|48257.6|48210.6|48190.6|17
1750037100000|2025-06-16 01:25:00|48255.2|48235.2|48233.2|48213.2|48255.2|48235.2|48230.7|48210.7|10
1750037400000|2025-06-16 01:30:00|48230.7|48210.7|48283.2|48263.2|48325.7|48305.7|48228.2|48208.2|59
1750037700000|2025-06-16 01:35:00|48285.7|48265.7|48318.3|48298.3|48320.8|48300.8|48248.2|48228.2|23
1750038000000|2025-06-16 01:40:00|48316.3|48296.3|48363.8|48343.8|48368.3|48348.3|48273.3|48253.3|53
1750038300000|2025-06-16 01:45:00|48365.8|48345.8|48358.8|48338.8|48400.8|48380.8|48333.3|48313.3|48
1750038600000|2025-06-16 01:50:00|48359.9|48339.9|48413.4|48393.4|48413.9|48393.9|48359.9|48339.9|31
1750038900000|2025-06-16 01:55:00|48415.9|48395.9|48458.8|48438.8|48475.9|48455.9|48415.9|48395.9|144
1750039200000|2025-06-16 02:00:00|48458.3|48438.3|48480.9|48460.9|48485.4|48465.4|48440.9|48420.9|55
1750039500000|2025-06-16 02:05:00|48483.4|48463.4|48565.9|48545.9|48566.5|48546.5|48483.4|48463.4|111
1750039800000|2025-06-16 02:10:00|48564|48544|48576|48556|48611|48591|48561.5|48541.5|75
1750040100000|2025-06-16 02:15:00|48581|48561|48633.5|48613.5|48638.5|48618.5|48576|48556|41
1750040400000|2025-06-16 02:20:00|48636.5|48616.5|48598.5|48578.5|48641|48621|48598.5|48578.5|28
1750040700000|2025-06-16 02:25:00|48598|48578|48581.6|48561.6|48626|48606|48581.1|48561.1|24
1750041000000|2025-06-16 02:30:00|48583.6|48563.6|48531.1|48511.1|48588.6|48568.6|48528.6|48508.6|66
1750041300000|2025-06-16 02:35:00|48528.6|48508.6|48513.6|48493.6|48528.6|48508.6|48498.6|48478.6|28
1750041600000|2025-06-16 02:40:00|48516.6|48496.6|48553.1|48533.1|48558.7|48538.7|48516.1|48496.1|10
1750041900000|2025-06-16 02:45:00|48551.2|48531.2|48551.2|48531.2|48568.7|48548.7|48536.2|48516.2|24
1750042200000|2025-06-16 02:50:00|48548.7|48528.7|48513.7|48493.7|48561.2|48541.2|48496.2|48476.2|16
1750042500000|2025-06-16 02:55:00|48518.7|48498.7|48478.7|48458.7|48521.2|48501.2|48473.7|48453.7|12
1750042800000|2025-06-16 03:00:00|48476.2|48456.2|48513.8|48493.8|48543.8|48523.8|48471.3|48451.3|20
1750043100000|2025-06-16 03:05:00|48517.7|48497.7|48536.3|48516.3|48573.8|48553.8|48517.7|48497.7|18
1750043400000|2025-06-16 03:10:00|48533.8|48513.8|48511.3|48491.3|48533.8|48513.8|48498.8|48478.8|12
1750043700000|2025-06-16 03:15:00|48510.3|48490.3|48481.4|48461.4|48510.3|48490.3|48470.8|48450.8|5
1750044000000|2025-06-16 03:20:00|48478.9|48458.9|48498.9|48478.9|48508.4|48488.4|48465.9|48445.9|52
1750044300000|2025-06-16 03:25:00|48501.4|48481.4|48473.9|48453.9|48511.9|48491.9|48471.4|48451.4|22
1750044600000|2025-06-16 03:30:00|48471.9|48451.9|48437.9|48417.9|48473.9|48453.9|48435.9|48415.9|24
1750044900000|2025-06-16 03:35:00|48438.4|48418.4|48392|48372|48459|48439|48391.5|48371.5|30
1750045200000|2025-06-16 03:40:00|48394|48374|48433.5|48413.5|48456.5|48436.5|48389|48369|10
1750045500000|2025-06-16 03:45:00|48431.5|48411.5|48414|48394|48444|48424|48404|48384|17
1750045800000|2025-06-16 03:50:00|48413.5|48393.5|48419.1|48399.1|48429.1|48409.1|48396.6|48376.6|11
1750046100000|2025-06-16 03:55:00|48418.6|48398.6|48414.1|48394.1|48419.1|48399.1|48384.1|48364.1|20
1750046400000|2025-06-16 04:00:00|48413.6|48393.6|48486.6|48466.6|48494.1|48474.1|48413.6|48393.6|56
1750046700000|2025-06-16 04:05:00|48484.1|48464.1|48441.7|48421.7|48489.1|48469.1|48436.7|48416.7|15
1750047000000|2025-06-16 04:10:00|48446.7|48426.7|48449.2|48429.2|48459.7|48439.7|48446.7|48426.7|7
1750047300000|2025-06-16 04:15:00|48448.7|48428.7|48446.7|48426.7|48453.2|48433.2|48424.2|48404.2|15
1750047600000|2025-06-16 04:20:00|48447.2|48427.2|48435.2|48415.2|48454.2|48434.2|48435.2|48415.2|6
1750047900000|2025-06-16 04:25:00|48432.3|48412.3|48461.8|48441.8|48474.3|48454.3|48429.3|48409.3|2
1750048200000|2025-06-16 04:30:00|48464.3|48444.3|48444.3|48424.3|48473.8|48453.8|48444.3|48424.3|9
1750048500000|2025-06-16 04:35:00|48442.3|48422.3|48409.4|48389.4|48451.3|48431.3|48404.3|48384.3|14
1750048800000|2025-06-16 04:40:00|48414.4|48394.4|48419.4|48399.4|48446.9|48426.9|48414.4|48394.4|7
1750049100000|2025-06-16 04:45:00|48415.4|48395.4|48401.9|48381.9|48416.4|48396.4|48392.4|48372.4|20
1750049400000|2025-06-16 04:50:00|48396.9|48376.9|48399.4|48379.4|48399.4|48379.4|48379.4|48359.4|21
1750049700000|2025-06-16 04:55:00|48401.9|48381.9|48387|48367|48409.4|48389.4|48379.5|48359.5|18
1750050000000|2025-06-16 05:00:00|48389.5|48369.5|48407|48387|48444.5|48424.5|48389.5|48369.5|21
1750050300000|2025-06-16 05:05:00|48409|48389|48489.5|48469.5|48509.5|48489.5|48407|48387|33
1750050600000|2025-06-16 05:10:00|48494|48474|48544.6|48524.6|48569.6|48549.6|48494|48474|35
1750050900000|2025-06-16 05:15:00|48542.1|48522.1|48474.6|48454.6|48549.6|48529.6|48466.6|48446.6|28
1750051200000|2025-06-16 05:20:00|48477.1|48457.1|48557.1|48537.1|48557.1|48537.1|48472.1|48452.1|20
1750051500000|2025-06-16 05:25:00|48560.1|48540.1|48569.7|48549.7|48585.1|48565.1|48560.1|48540.1|28
1750051800000|2025-06-16 05:30:00|48566.6|48546.6|48474.7|48454.7|48589.7|48569.7|48474.7|48454.7|61
1750052100000|2025-06-16 05:35:00|48469.7|48449.7|48474.7|48454.7|48487.2|48467.2|48437.2|48417.2|56
1750052400000|2025-06-16 05:40:00|48475.2|48455.2|48450.3|48430.3|48484.7|48464.7|48434.7|48414.7|37
1750052700000|2025-06-16 05:45:00|48449.7|48429.7|48459.8|48439.8|48472.3|48452.3|48442.3|48422.3|22
1750053000000|2025-06-16 05:50:00|48460.3|48440.3|48497.3|48477.3|48527.3|48507.3|48451.8|48431.8|44
1750053300000|2025-06-16 05:55:00|48499.8|48479.8|48530.3|48510.3|48534.8|48514.8|48499.8|48479.8|17
1750053600000|2025-06-16 06:00:00|48532.3|48512.3|48562.4|48542.4|48629.8|48609.8|48532.3|48512.3|93
1750053900000|2025-06-16 06:05:00|48559.9|48539.9|48577.4|48557.4|48612.4|48592.4|48551.4|48531.4|23
1750054200000|2025-06-16 06:10:00|48574.9|48554.9|48574.9|48554.9|48592.9|48572.9|48502.9|48482.9|32
1750054500000|2025-06-16 06:15:00|48577.4|48557.4|48505|48485|48589.9|48569.9|48505|48485|21
1750054800000|2025-06-16 06:20:00|48505.5|48485.5|48537|48517|48547.5|48527.5|48502.5|48482.5|18
1750055100000|2025-06-16 06:25:00|48534.5|48514.5|48513|48493|48577.5|48557.5|48500|48480|11
1750055400000|2025-06-16 06:30:00|48515|48495|48601.6|48581.6|48601.6|48581.6|48512.5|48492.5|40
1750055700000|2025-06-16 06:35:00|48601.1|48581.1|48620.6|48600.6|48642.6|48622.6|48598.6|48578.6|47
1750056000000|2025-06-16 06:40:00|48620.1|48600.1|48727.6|48707.6|48727.6|48707.6|48595.1|48575.1|107
1750056300000|2025-06-16 06:45:00|48728.1|48708.1|48685.6|48665.6|48729.6|48709.6|48671.1|48651.1|133
1750056600000|2025-06-16 06:50:00|48686.2|48666.2|48683.7|48663.7|48698.7|48678.7|48648.7|48628.7|110
1750056900000|2025-06-16 06:55:00|48691.2|48671.2|48661.2|48641.2|48723.7|48703.7|48661.2|48641.2|76
1750057200000|2025-06-16 07:00:00|48661.7|48641.7|48828.7|48808.7|48828.7|48808.7|48661.7|48641.7|241
1750057500000|2025-06-16 07:05:00|48824.3|48804.3|48779.3|48759.3|48828.7|48808.7|48771.3|48751.3|105
1750057800000|2025-06-16 07:10:00|48781.3|48761.3|48746.8|48726.8|48796.3|48776.3|48708.8|48688.8|109
1750058100000|2025-06-16 07:15:00|48748.8|48728.8|48716.3|48696.3|48771.8|48751.8|48713.8|48693.8|64
1750058400000|2025-06-16 07:20:00|48713.8|48693.8|48826.4|48806.4|48848.9|48828.9|48698.8|48678.8|163
1750058700000|2025-06-16 07:25:00|48825.9|48805.9|48885.9|48865.9|48903.9|48883.9|48808.9|48788.9|146
1750059000000|2025-06-16 07:30:00|48888.4|48868.4|48875.9|48855.9|48934.4|48914.4|48856.4|48836.4|346
1750059300000|2025-06-16 07:35:00|48885.4|48865.4|48875.4|48855.4|48885.4|48865.4|48803.4|48783.4|130
1750059600000|2025-06-16 07:40:00|48872.9|48852.9|48868|48848|48918.5|48898.5|48865.5|48845.5|103
1750059900000|2025-06-16 07:45:00|48865.5|48845.5|48833|48813|48905.5|48885.5|48828|48808|81
1750060200000|2025-06-16 07:50:00|48835.5|48815.5|48863|48843|48863|48843|48820.5|48800.5|46
1750060500000|2025-06-16 07:55:00|48867|48847|48894.6|48874.6|48894.6|48874.6|48844.1|48824.1|59
1750060800000|2025-06-16 08:00:00|48897.1|48877.1|48896.6|48876.6|48916.6|48896.6|48869.1|48849.1|74
1750061100000|2025-06-16 08:05:00|48896.1|48876.1|48926.1|48906.1|48931.1|48911.1|48884.1|48864.1|149
1750061400000|2025-06-16 08:10:00|48928.1|48908.1|48949.7|48929.7|48954.2|48934.2|48874.1|48854.1|135
1750061700000|2025-06-16 08:15:00|48955.2|48935.2|49034.2|49014.2|49071.7|49051.7|48955.2|48935.2|204
1750062000000|2025-06-16 08:20:00|49033.7|49013.7|48904.7|48884.7|49033.7|49013.7|48901.2|48881.2|125
1750062300000|2025-06-16 08:25:00|48904.2|48884.2|48869.3|48849.3|48909.2|48889.2|48859.2|48839.2|220
1750062600000|2025-06-16 08:30:00|48866.2|48846.2|48883.3|48863.3|48916.8|48896.8|48858.7|48838.7|218
1750062900000|2025-06-16 08:35:00|48882.2|48862.2|48758.3|48738.3|48882.2|48862.2|48746.3|48726.3|125
1750063200000|2025-06-16 08:40:00|48755.8|48735.8|48740.8|48720.8|48773.3|48753.3|48723.8|48703.8|73
1750063500000|2025-06-16 08:45:00|48738.3|48718.3|48740.9|48720.9|48770.8|48750.8|48725.8|48705.8|55
1750063800000|2025-06-16 08:50:00|48740.3|48720.3|48740.4|48720.4|48770.9|48750.9|48730.9|48710.9|42
1750064100000|2025-06-16 08:55:00|48743.4|48723.4|48721.4|48701.4|48770.9|48750.9|48698.4|48678.4|57
1750064400000|2025-06-16 09:00:00|48723.4|48703.4|48713.4|48693.4|48750.9|48730.9|48672.9|48652.9|84
1750064700000|2025-06-16 09:05:00|48710.9|48690.9|48726.5|48706.5|48756|48736|48700.9|48680.9|36
1750065000000|2025-06-16 09:10:00|48726|48706|48664.5|48644.5|48728.5|48708.5|48658|48638|62
1750065300000|2025-06-16 09:15:00|48666.5|48646.5|48640.5|48620.5|48681.5|48661.5|48635.5|48615.5|72
1750065600000|2025-06-16 09:20:00|48641|48621|48641.1|48621.1|48647.1|48627.1|48635.5|48615.5|36
1750065900000|2025-06-16 09:25:00|48641.6|48621.6|48613.6|48593.6|48663.6|48643.6|48611.1|48591.1|69
1750066200000|2025-06-16 09:30:00|48615.6|48595.6|48513.1|48493.1|48623.6|48603.6|48513.1|48493.1|121
1750066500000|2025-06-16 09:35:00|48513.6|48493.6|48501.2|48481.2|48519.1|48499.1|48485.1|48465.1|108
1750066800000|2025-06-16 09:40:00|48499.2|48479.2|48456.2|48436.2|48503.7|48483.7|48443.7|48423.7|97
1750067100000|2025-06-16 09:45:00|48456.7|48436.7|48443.7|48423.7|48485.7|48465.7|48443.7|48423.7|80
1750067400000|2025-06-16 09:50:00|48445.7|48425.7|48431.8|48411.8|48463.7|48443.7|48388.7|48368.7|128
1750067700000|2025-06-16 09:55:00|48431.2|48411.2|48451.3|48431.3|48458.8|48438.8|48423.8|48403.8|65
1750068000000|2025-06-16 10:00:00|48448.8|48428.8|48480.8|48460.8|48528.8|48508.8|48434.3|48414.3|97
1750068300000|2025-06-16 10:05:00|48478.8|48458.8|48548.8|48528.8|48548.8|48528.8|48478.8|48458.8|84
1750068600000|2025-06-16 10:10:00|48549.3|48529.3|48629.4|48609.4|48636.9|48616.9|48549.3|48529.3|96
1750068900000|2025-06-16 10:15:00|48628.4|48608.4|48594.9|48574.9|48631.4|48611.4|48591.4|48571.4|42
1750069200000|2025-06-16 10:20:00|48596.9|48576.9|48576.9|48556.9|48616.4|48596.4|48570.9|48550.9|31
1750069500000|2025-06-16 10:25:00|48579.4|48559.4|48603.5|48583.5|48606.5|48586.5|48565.9|48545.9|30
1750069800000|2025-06-16 10:30:00|48601|48581|48569|48549|48601|48581|48556.5|48536.5|66
1750070100000|2025-06-16 10:35:00|48569.5|48549.5|48569|48549|48581.5|48561.5|48561|48541|18
1750070400000|2025-06-16 10:40:00|48566.5|48546.5|48494|48474|48569|48549|48492.1|48472.1|31
1750070700000|2025-06-16 10:45:00|48492.1|48472.1|48536.6|48516.6|48549.6|48529.6|48484.6|48464.6|29
1750071000000|2025-06-16 10:50:00|48536.1|48516.1|48506.6|48486.6|48536.1|48516.1|48494.1|48474.1|12
1750071300000|2025-06-16 10:55:00|48506.1|48486.1|48474.1|48454.1|48506.6|48486.6|48456.1|48436.1|60
1750071600000|2025-06-16 11:00:00|48473.6|48453.6|48499.2|48479.2|48501.7|48481.7|48442.7|48422.7|59
1750071900000|2025-06-16 11:05:00|48499.7|48479.7|48491.7|48471.7|48556.7|48536.7|48484.2|48464.2|53
1750072200000|2025-06-16 11:10:00|48492.2|48472.2|48520.7|48500.7|48534.2|48514.2|48492.2|48472.2|36
1750072500000|2025-06-16 11:15:00|48516.7|48496.7|48541.8|48521.8|48544.3|48524.3|48469.7|48449.7|39
1750072800000|2025-06-16 11:20:00|48544.3|48524.3|48521.8|48501.8|48546.8|48526.8|48519.3|48499.3|31
1750073100000|2025-06-16 11:25:00|48521.3|48501.3|48444.3|48424.3|48524.3|48504.3|48439.3|48419.3|67
1750073400000|2025-06-16 11:30:00|48444.8|48424.8|48461.8|48441.8|48509.3|48489.3|48441.8|48421.8|88
1750073700000|2025-06-16 11:35:00|48461.3|48441.3|48429.4|48409.4|48461.3|48441.3|48383.9|48363.9|83
1750074000000|2025-06-16 11:40:00|48431.9|48411.9|48449.4|48429.4|48449.4|48429.4|48421.9|48401.9|38
1750074300000|2025-06-16 11:45:00|48450.4|48430.4|48481.9|48461.9|48519.4|48499.4|48450.4|48430.4|76
1750074600000|2025-06-16 11:50:00|48479.4|48459.4|48522|48502|48522.5|48502.5|48469.4|48449.4|76
1750074900000|2025-06-16 11:55:00|48522.5|48502.5|48584.5|48564.5|48609|48589|48522.5|48502.5|176
1750075200000|2025-06-16 12:00:00|48587|48567|48672|48652|48679.5|48659.5|48579.5|48559.5|188
1750075500000|2025-06-16 12:05:00|48663.5|48643.5|48832.1|48812.1|48902.1|48882.1|48654.5|48634.5|392
1750075800000|2025-06-16 12:10:00|48826.6|48806.6|48837.1|48817.1|48904.1|48884.1|48774.6|48754.6|257
1750076100000|2025-06-16 12:15:00|48836.6|48816.6|48794.6|48774.6|48836.6|48816.6|48709.6|48689.6|154
1750076400000|2025-06-16 12:20:00|48795.1|48775.1|48679.6|48659.6|48814.6|48794.6|48672.1|48652.1|227
1750076700000|2025-06-16 12:25:00|48677.1|48657.1|48609.2|48589.2|48679.7|48659.7|48597.2|48577.2|140
1750077000000|2025-06-16 12:30:00|48609.7|48589.7|48479.7|48459.7|48612.2|48592.2|48479.7|48459.7|314
1750077300000|2025-06-16 12:35:00|48484.7|48464.7|48577.2|48557.2|48577.2|48557.2|48469.7|48449.7|211
1750077600000|2025-06-16 12:40:00|48574.7|48554.7|48597.3|48577.3|48624.8|48604.8|48549.7|48529.7|150
1750077900000|2025-06-16 12:45:00|48599.8|48579.8|48634.8|48614.8|48650.3|48630.3|48594.8|48574.8|74
1750078200000|2025-06-16 12:50:00|48632.3|48612.3|48593.3|48573.3|48665.3|48645.3|48593.3|48573.3|1802
1750078500000|2025-06-16 12:55:00|48595.3|48575.3|48549.4|48529.4|48597.8|48577.8|48540.8|48520.8|682
1750078800000|2025-06-16 13:00:00|48555.4|48535.4|48500.9|48480.9|48599.4|48579.4|48416.4|48396.4|545
1750079100000|2025-06-16 13:05:00|48501.4|48481.4|48505.9|48485.9|48533.9|48513.9|48498.4|48478.4|96
1750079400000|2025-06-16 13:10:00|48500.9|48480.9|48590.4|48570.4|48603.4|48583.4|48465.4|48445.4|117
1750079700000|2025-06-16 13:15:00|48585.9|48565.9|48526|48506|48585.9|48565.9|48491|48471|102
1750080000000|2025-06-16 13:20:00|48523.5|48503.5|48524.5|48504.5|48559|48539|48503.5|48483.5|308
1750080300000|2025-06-16 13:25:00|48527|48507|48652|48632|48654.5|48634.5|48521.5|48501.5|214
1750080600000|2025-06-16 13:30:00|48654.5|48634.5|48660.6|48640.6|48710.1|48690.1|48614.6|48594.6|236
1750080900000|2025-06-16 13:35:00|48662.6|48642.6|48677.6|48657.6|48712.1|48692.1|48593.6|48573.6|546
1750081200000|2025-06-16 13:40:00|48677.1|48657.1|48612.1|48592.1|48677.1|48657.1|48557.1|48537.1|242
1750081500000|2025-06-16 13:45:00|48614.1|48594.1|48712.2|48692.2|48724.7|48704.7|48612.1|48592.1|199
1750081800000|2025-06-16 13:50:00|48712.7|48692.7|48587.2|48567.2|48747.2|48727.2|48539.7|48519.7|373
1750082100000|2025-06-16 13:55:00|48588.2|48568.2|48577.2|48557.2|48639.7|48619.7|48561.2|48541.2|117
1750082400000|2025-06-16 14:00:00|48579.7|48559.7|48647.3|48627.3|48674.8|48654.8|48572.2|48552.2|148
1750082700000|2025-06-16 14:05:00|48649.8|48629.8|48664.8|48644.8|48685.3|48665.3|48634.8|48614.8|198
1750083000000|2025-06-16 14:10:00|48662.3|48642.3|48722.3|48702.3|48749.8|48729.8|48620.3|48600.3|144
1750083300000|2025-06-16 14:15:00|48719.8|48699.8|48732.4|48712.4|48747.8|48727.8|48672.3|48652.3|181
1750083600000|2025-06-16 14:20:00|48731.9|48711.9|48677.4|48657.4|48740.4|48720.4|48657.9|48637.9|91
1750083900000|2025-06-16 14:25:00|48674.9|48654.9|48679.9|48659.9|48690.9|48670.9|48657.4|48637.4|101
1750084200000|2025-06-16 14:30:00|48680.4|48660.4|48704.4|48684.4|48749.9|48729.9|48664.9|48644.9|96
1750084500000|2025-06-16 14:35:00|48704.9|48684.9|48692|48672|48715|48695|48677.4|48657.4|182
1750084800000|2025-06-16 14:40:00|48691.5|48671.5|48669|48649|48724|48704|48651|48631|162
1750085100000|2025-06-16 14:45:00|48668.5|48648.5|48696.5|48676.5|48716.5|48696.5|48666.5|48646.5|165
1750085400000|2025-06-16 14:50:00|48694.5|48674.5|48700.6|48680.6|48739.6|48719.6|48691.5|48671.5|91
1750085700000|2025-06-16 14:55:00|48696.6|48676.6|48680.1|48660.1|48713.6|48693.6|48666.6|48646.6|387
1750086000000|2025-06-16 15:00:00|48680.6|48660.6|48695.6|48675.6|48745.6|48725.6|48668.1|48648.1|156
1750086300000|2025-06-16 15:05:00|48698.1|48678.1|48680.7|48660.7|48730.6|48710.6|48658.2|48638.2|108
1750086600000|2025-06-16 15:10:00|48675.7|48655.7|48650.2|48630.2|48675.7|48655.7|48640.2|48620.2|206
1750086900000|2025-06-16 15:15:00|48647.7|48627.7|48592.7|48572.7|48647.7|48627.7|48588.7|48568.7|263
1750087200000|2025-06-16 15:20:00|48590.2|48570.2|48635.8|48615.8|48645.8|48625.8|48590.2|48570.2|80
1750087500000|2025-06-16 15:25:00|48636.3|48616.3|48670.8|48650.8|48685.8|48665.8|48621.3|48601.3|148
1750087800000|2025-06-16 15:30:00|48673.3|48653.3|48612.8|48592.8|48675.8|48655.8|48610.8|48590.8|144
1750088100000|2025-06-16 15:35:00|48613.8|48593.8|48534.9|48514.9|48615.8|48595.8|48498.9|48478.9|711
1750088400000|2025-06-16 15:40:00|48532.4|48512.4|48673.4|48653.4|48673.4|48653.4|48529.4|48509.4|497
1750088700000|2025-06-16 15:45:00|48675.9|48655.9|48789.9|48769.9|48795.4|48775.4|48670.9|48650.9|405
1750089000000|2025-06-16 15:50:00|48788.9|48768.9|48768|48748|48788.9|48768.9|48741.9|48721.9|409
1750089300000|2025-06-16 15:55:00|48765.5|48745.5|48791|48771|48793.5|48773.5|48733.5|48713.5|376
1750089600000|2025-06-16 16:00:00|48790.5|48770.5|48841|48821|48841|48821|48790.5|48770.5|151
1750089900000|2025-06-16 16:05:00|48841.5|48821.5|48929|48909|48929|48909|48823.5|48803.5|350
1750090200000|2025-06-16 16:10:00|48931.1|48911.1|48974.1|48954.1|48987.1|48967.1|48896.1|48876.1|367
1750090500000|2025-06-16 16:15:00|48969.1|48949.1|48991.1|48971.1|49011.1|48991.1|48928.6|48908.6|219
1750090800000|2025-06-16 16:20:00|48990.6|48970.6|48920.7|48900.7|48991.1|48971.1|48901.1|48881.1|299
1750091100000|2025-06-16 16:25:00|48918.6|48898.6|48859.2|48839.2|48918.6|48898.6|48826.2|48806.2|244
1750091400000|2025-06-16 16:30:00|48858.2|48838.2|48781.2|48761.2|48858.2|48838.2|48745.2|48725.2|181
1750091700000|2025-06-16 16:35:00|48783.7|48763.7|48731.2|48711.2|48798.7|48778.7|48731.2|48711.2|218
1750092000000|2025-06-16 16:40:00|48733.7|48713.7|48806.3|48786.3|48809.3|48789.3|48721.2|48701.2|157
1750092300000|2025-06-16 16:45:00|48809.3|48789.3|48856.8|48836.8|48861.3|48841.3|48801.3|48781.3|152
1750092600000|2025-06-16 16:50:00|48857.3|48837.3|48863.8|48843.8|48867.3|48847.3|48825.8|48805.8|173
1750092900000|2025-06-16 16:55:00|48866.3|48846.3|48833.4|48813.4|48878.8|48858.8|48806.9|48786.9|935
1750093200000|2025-06-16 17:00:00|48834.4|48814.4|48843.9|48823.9|48873.9|48853.9|48826.4|48806.4|100
1750093500000|2025-06-16 17:05:00|48846.4|48826.4|48801.4|48781.4|48846.4|48826.4|48801.4|48781.4|39
1750093800000|2025-06-16 17:10:00|48803.9|48783.9|48831.5|48811.5|48839.4|48819.4|48796.4|48776.4|24
1750094100000|2025-06-16 17:15:00|48829.5|48809.5|48857|48837|48857|48837|48823.5|48803.5|33
1750094400000|2025-06-16 17:20:00|48856.5|48836.5|48834|48814|48857|48837|48824|48804|32
1750094700000|2025-06-16 17:25:00|48831|48811|48836.6|48816.6|48841.5|48821.5|48813.5|48793.5|71
1750095000000|2025-06-16 17:30:00|48839.1|48819.1|48816.6|48796.6|48846.6|48826.6|48816.1|48796.1|34
1750095300000|2025-06-16 17:35:00|48818.6|48798.6|48785.6|48765.6|48818.6|48798.6|48785.6|48765.6|95
1750095600000|2025-06-16 17:40:00|48788.1|48768.1|48778.2|48758.2|48796.1|48776.1|48757.7|48737.7|47
1750095900000|2025-06-16 17:45:00|48777.7|48757.7|48747.7|48727.7|48785.7|48765.7|48745.7|48725.7|45
1750096200000|2025-06-16 17:50:00|48745.7|48725.7|48755.7|48735.7|48780.2|48760.2|48743.2|48723.2|28
1750096500000|2025-06-16 17:55:00|48750.7|48730.7|48732.8|48712.8|48763.2|48743.2|48732.3|48712.3|26
1750096800000|2025-06-16 18:00:00|48732.3|48712.3|48730.8|48710.8|48735.8|48715.8|48718.3|48698.3|14
1750097100000|2025-06-16 18:05:00|48730.3|48710.3|48725.8|48705.8|48736.3|48716.3|48708.3|48688.3|26
1750097400000|2025-06-16 18:10:00|48726.3|48706.3|48715.9|48695.9|48745.8|48725.8|48715.8|48695.8|18
1750097700000|2025-06-16 18:15:00|48716.3|48696.3|48758.4|48738.4|48758.4|48738.4|48715.9|48695.9|84
1750098000000|2025-06-16 18:20:00|48758.9|48738.9|48750.9|48730.9|48760.9|48740.9|48728.4|48708.4|123
1750098300000|2025-06-16 18:25:00|48748.9|48728.9|48750.9|48730.9|48755.4|48735.4|48735|48715|119
1750098600000|2025-06-16 18:30:00|48751|48731|48751|48731|48758.5|48738.5|48738.5|48718.5|27
1750098900000|2025-06-16 18:35:00|48753|48733|48741|48721|48756|48736|48741|48721|14
1750099200000|2025-06-16 18:40:00|48743.5|48723.5|48743.5|48723.5|48761|48741|48736|48716|30
1750099500000|2025-06-16 18:45:00|48741.5|48721.5|48726.1|48706.1|48741.5|48721.5|48718.6|48698.6|18
1750099800000|2025-06-16 18:50:00|48728.6|48708.6|48741.1|48721.1|48746.1|48726.1|48718.6|48698.6|17
1750100100000|2025-06-16 18:55:00|48743.6|48723.6|48744.1|48724.1|48751.1|48731.1|48733.6|48713.6|19
1750100400000|2025-06-16 19:00:00|48743.6|48723.6|48736.2|48716.2|48746.2|48726.2|48726.1|48706.1|21
1750100700000|2025-06-16 19:05:00|48735.2|48715.2|48740.2|48720.2|48750.7|48730.7|48726.2|48706.2|30
1750101000000|2025-06-16 19:10:00|48738.2|48718.2|48724.8|48704.8|48740.7|48720.7|48722.3|48702.3|26
1750101300000|2025-06-16 19:15:00|48725.3|48705.3|48704.3|48684.3|48731.2|48711.2|48693.8|48673.8|28
1750101600000|2025-06-16 19:20:00|48701.8|48681.8|48701.3|48681.3|48706.8|48686.8|48687.8|48667.8|24
1750101900000|2025-06-16 19:25:00|48700.3|48680.3|48688.3|48668.3|48700.3|48680.3|48661.3|48641.3|50
1750102200000|2025-06-16 19:30:00|48690.8|48670.8|48711.4|48691.4|48713.9|48693.9|48690.8|48670.8|22
1750102500000|2025-06-16 19:35:00|48711.9|48691.9|48721.4|48701.4|48721.4|48701.4|48711.4|48691.4|20
1750102800000|2025-06-16 19:40:00|48721.9|48701.9|48728.4|48708.4|48741.4|48721.4|48716.4|48696.4|34
1750103100000|2025-06-16 19:45:00|48725.9|48705.9|48711.5|48691.5|48726|48706|48711.5|48691.5|25
1750103400000|2025-06-16 19:50:00|48711|48691|48701|48681|48711.5|48691.5|48696.5|48676.5|23
1750103700000|2025-06-16 19:55:00|48699|48679|48684.5|48664.5|48701.5|48681.5|48654|48634|49
1750104000000|2025-06-16 20:00:00|48683.5|48663.5|48686.6|48666.6|48686.6|48666.6|48662.5|48642.5|47
1750104300000|2025-06-16 20:05:00|48688.6|48668.6|48676.1|48656.1|48699.1|48679.1|48676.1|48656.1|688
1750104600000|2025-06-16 20:10:00|48675.6|48655.6|48670.6|48650.6|48675.6|48655.6|48660.1|48640.1|14
1750104900000|2025-06-16 20:15:00|48668.1|48648.1|48665.7|48645.7|48673.2|48653.2|48663.2|48643.2|4
1750105200000|2025-06-16 20:20:00|48663.2|48643.2|48639.2|48619.2|48663.2|48643.2|48635.7|48615.7|56
1750105500000|2025-06-16 20:25:00|48638.7|48618.7|48648.2|48628.2|48650.7|48630.7|48638.7|48618.7|33
1750105800000|2025-06-16 20:30:00|48648.7|48628.7|48613.3|48593.3|48653.2|48633.2|48613.3|48593.3|76
1750106100000|2025-06-16 20:35:00|48611.3|48591.3|48603.8|48583.8|48626.8|48606.8|48603.8|48583.8|33
1750106400000|2025-06-16 20:40:00|48603.3|48583.3|48608.3|48588.3|48610.8|48590.8|48590.8|48570.8|26
1750106700000|2025-06-16 20:45:00|48608.8|48588.8|48613.4|48593.4|48615.9|48595.9|48600.8|48580.8|11
1750107000000|2025-06-16 20:50:00|48611.4|48591.4|48600.9|48580.9|48611.4|48591.4|48598.4|48578.4|32
1750107300000|2025-06-16 20:55:00|48603.4|48583.4|48625.9|48605.9|48625.9|48605.9|48598.4|48578.4|40
1750111200000|2025-06-16 22:00:00|48652.4|48632.4|48606.3|48586.3|48657.4|48637.4|48603.8|48583.8|16
1750111500000|2025-06-16 22:05:00|48603.8|48583.8|48564.4|48544.4|48603.8|48583.8|48543.4|48523.4|24
1750111800000|2025-06-16 22:10:00|48563.9|48543.9|48560.9|48540.9|48563.9|48543.9|48553.9|48533.9|31
1750112100000|2025-06-16 22:15:00|48563.4|48543.4|48591.4|48571.4|48599.9|48579.9|48563.4|48543.4|11
1750112400000|2025-06-16 22:20:00|48591.5|48571.5|48601.5|48581.5|48606.5|48586.5|48591.5|48571.5|14
1750112700000|2025-06-16 22:25:00|48602|48582|48619|48599|48619|48599|48602|48582|6
1750113000000|2025-06-16 22:30:00|48618.5|48598.5|48581.5|48561.5|48632.5|48612.5|48581.5|48561.5|29
1750113300000|2025-06-16 22:35:00|48582.5|48562.5|48601.6|48581.6|48604.1|48584.1|48581.5|48561.5|6
1750113600000|2025-06-16 22:40:00|48602.1|48582.1|48611.6|48591.6|48613.6|48593.6|48594.1|48574.1|5
1750113900000|2025-06-16 22:45:00|48611.1|48591.1|48621.6|48601.6|48624.6|48604.6|48594.1|48574.1|21
1750114200000|2025-06-16 22:50:00|48622.1|48602.1|48599.2|48579.2|48626.2|48606.2|48596.7|48576.7|8
1750114500000|2025-06-16 22:55:00|48598.7|48578.7|48631.2|48611.2|48639.2|48619.2|48596.7|48576.7|10
1750114800000|2025-06-16 23:00:00|48629.2|48609.2|48639.2|48619.2|48661.7|48641.7|48624.2|48604.2|20
1750115100000|2025-06-16 23:05:00|48638.7|48618.7|48629.3|48609.3|48638.7|48618.7|48609.7|48589.7|9
1750115400000|2025-06-16 23:10:00|48628.8|48608.8|48644.3|48624.3|48644.3|48624.3|48616.8|48596.8|5
1750115700000|2025-06-16 23:15:00|48641.8|48621.8|48649.3|48629.3|48649.3|48629.3|48626.8|48606.8|5
1750116000000|2025-06-16 23:20:00|48649.8|48629.8|48651.9|48631.9|48656.8|48636.8|48634.3|48614.3|3
1750116300000|2025-06-16 23:25:00|48654.4|48634.4|48638.9|48618.9|48657.4|48637.4|48638.9|48618.9|5
1750116600000|2025-06-16 23:30:00|48636.4|48616.4|48581.4|48561.4|48636.9|48616.9|48579.4|48559.4|20
1750116900000|2025-06-16 23:35:00|48579.4|48559.4|48584.5|48564.5|48587|48567|48564.4|48544.4|17
1750117200000|2025-06-16 23:40:00|48584.9|48564.9|48582|48562|48589.5|48569.5|48577|48557|23
1750117500000|2025-06-16 23:45:00|48581.5|48561.5|48564.5|48544.5|48599.5|48579.5|48562|48542|23
1750117800000|2025-06-16 23:50:00|48565|48545|48609.6|48589.6|48612.1|48592.1|48564.5|48544.5|28
1750118100000|2025-06-16 23:55:00|48612.1|48592.1|48504.6|48484.6|48612.1|48592.1|48502.1|48482.1|50
1750118400000|2025-06-17 00:00:00|48507.6|48487.6|48409.1|48389.1|48544.6|48524.6|48396.6|48376.6|135
1750118700000|2025-06-17 00:05:00|48407.1|48387.1|48439.6|48419.6|48442.1|48422.1|48382.1|48362.1|82
1750119000000|2025-06-17 00:10:00|48440.6|48420.6|48467.2|48447.2|48469.7|48449.7|48429.7|48409.7|38
1750119300000|2025-06-17 00:15:00|48465.2|48445.2|48474.7|48454.7|48482.2|48462.2|48429.2|48409.2|26
1750119600000|2025-06-17 00:20:00|48476.7|48456.7|48443.2|48423.2|48479.7|48459.7|48427.2|48407.2|37
1750119900000|2025-06-17 00:25:00|48445.2|48425.2|48484.8|48464.8|48487.3|48467.3|48427.2|48407.2|27
1750120200000|2025-06-17 00:30:00|48487.3|48467.3|48479.8|48459.8|48492.3|48472.3|48441.3|48421.3|23
1750120500000|2025-06-17 00:35:00|48482.3|48462.3|48492.3|48472.3|48494.8|48474.8|48457.3|48437.3|18
1750120800000|2025-06-17 00:40:00|48492.8|48472.8|48494.9|48474.9|48509.9|48489.9|48482.8|48462.8|18
1750121100000|2025-06-17 00:45:00|48492.4|48472.4|48497.4|48477.4|48517.4|48497.4|48481.9|48461.9|9
1750121400000|2025-06-17 00:50:00|48497.9|48477.9|48502|48482|48514.9|48494.9|48479.9|48459.9|34
1750121700000|2025-06-17 00:55:00|48499.9|48479.9|48472.5|48452.5|48499.9|48479.9|48455.4|48435.4|62
1750122000000|2025-06-17 01:00:00|48480.4|48460.4|48527.5|48507.5|48530|48510|48467.9|48447.9|189
1750122300000|2025-06-17 01:05:00|48530|48510|48492.5|48472.5|48535|48515|48485|48465|62
1750122600000|2025-06-17 01:10:00|48492.1|48472.1|48482.6|48462.6|48512.6|48492.6|48477.1|48457.1|69
1750122900000|2025-06-17 01:15:00|48482.1|48462.1|48530.1|48510.1|48555.1|48535.1|48447.1|48427.1|48
1750123200000|2025-06-17 01:20:00|48527.6|48507.6|48502.6|48482.6|48527.6|48507.6|48457.6|48437.6|18
1750123500000|2025-06-17 01:25:00|48503.1|48483.1|48525.2|48505.2|48540.1|48520.1|48495.1|48475.1|6
1750123800000|2025-06-17 01:30:00|48520.2|48500.2|48565.2|48545.2|48567.7|48547.7|48485.2|48465.2|38
1750124100000|2025-06-17 01:35:00|48564.7|48544.7|48546.2|48526.2|48575.2|48555.2|48500.7|48480.7|37
1750124400000|2025-06-17 01:40:00|48545.7|48525.7|48575.3|48555.3|48585.2|48565.2|48540.2|48520.2|14
1750124700000|2025-06-17 01:45:00|48570.3|48550.3|48546.2|48526.2|48570.3|48550.3|48515.3|48495.3|13
1750125000000|2025-06-17 01:50:00|48545.3|48525.3|48575.3|48555.3|48587.8|48567.8|48543.3|48523.3|34
1750125300000|2025-06-17 01:55:00|48577.8|48557.8|48550.4|48530.4|48580.8|48560.8|48540.3|48520.3|12
1750125600000|2025-06-17 02:00:00|48555.4|48535.4|48440.4|48420.4|48555.4|48535.4|48432.9|48412.9|95
1750125900000|2025-06-17 02:05:00|48439.9|48419.9|48495.4|48475.4|48520.4|48500.4|48420.9|48400.9|30
1750126200000|2025-06-17 02:10:00|48497.4|48477.4|48485.4|48465.4|48502.9|48482.9|48477.9|48457.9|10
1750126500000|2025-06-17 02:15:00|48482.9|48462.9|48485|48465|48515.5|48495.5|48475.5|48455.5|26
1750126800000|2025-06-17 02:20:00|48483|48463|48475.5|48455.5|48485.5|48465.5|48463|48443|16
1750127100000|2025-06-17 02:25:00|48475|48455|48453|48433|48503.5|48483.5|48450.5|48430.5|50
1750127400000|2025-06-17 02:30:00|48455.5|48435.5|48470.6|48450.6|48470.6|48450.6|48443.1|48423.1|116
1750127700000|2025-06-17 02:35:00|48473.1|48453.1|48480.6|48460.6|48488.1|48468.1|48453.1|48433.1|11
1750128000000|2025-06-17 02:40:00|48475.6|48455.6|48520.6|48500.6|48535.6|48515.6|48468.1|48448.1|30
1750128300000|2025-06-17 02:45:00|48518.1|48498.1|48473.2|48453.2|48518.1|48498.1|48465.7|48445.7|25
1750128600000|2025-06-17 02:50:00|48472.7|48452.7|48480.7|48460.7|48528.2|48508.2|48460.2|48440.2|82
1750128900000|2025-06-17 02:55:00|48480.2|48460.2|48508.7|48488.7|48536.2|48516.2|48463.2|48443.2|19
1750129200000|2025-06-17 03:00:00|48507.8|48487.8|48495.8|48475.8|48520.8|48500.8|48485.7|48465.7|9
1750129500000|2025-06-17 03:05:00|48493.3|48473.3|48508.3|48488.3|48510.8|48490.8|48480.8|48460.8|2
1750129800000|2025-06-17 03:10:00|48510.3|48490.3|48470.8|48450.8|48510.3|48490.3|48456.3|48436.3|12
1750130100000|2025-06-17 03:15:00|48471.8|48451.8|48467.4|48447.4|48485.9|48465.9|48450.8|48430.8|24
1750130400000|2025-06-17 03:20:00|48466.9|48446.9|48473.4|48453.4|48488.4|48468.4|48450.9|48430.9|18
1750130700000|2025-06-17 03:25:00|48473.9|48453.9|48520.9|48500.9|48525.9|48505.9|48473.9|48453.9|8
1750131000000|2025-06-17 03:30:00|48525.5|48505.5|48578.5|48558.5|48586.4|48566.4|48523.4|48503.4|28
1750131300000|2025-06-17 03:35:00|48581|48561|48586|48566|48586.9|48566.9|48576|48556|23
1750131600000|2025-06-17 03:40:00|48583.5|48563.5|48596|48576|48601|48581|48563.5|48543.5|22
1750131900000|2025-06-17 03:45:00|48598.5|48578.5|48548.1|48528.1|48601|48581|48548.1|48528.1|16
1750132200000|2025-06-17 03:50:00|48545.6|48525.6|48546.6|48526.6|48548.6|48528.6|48528.6|48508.6|11
1750132500000|2025-06-17 03:55:00|48548.6|48528.6|48586.1|48566.1|48586.1|48566.1|48543.6|48523.6|17
1750132800000|2025-06-17 04:00:00|48588.1|48568.1|48596.2|48576.2|48608.2|48588.2|48586.1|48566.1|20
1750133100000|2025-06-17 04:05:00|48598.7|48578.7|48623.7|48603.7|48626.2|48606.2|48598.7|48578.7|29
1750133400000|2025-06-17 04:10:00|48621.2|48601.2|48618.7|48598.7|48626.2|48606.2|48606.2|48586.2|29
1750133700000|2025-06-17 04:15:00|48619.2|48599.2|48618.8|48598.8|48636.2|48616.2|48616.2|48596.2|18
1750134000000|2025-06-17 04:20:00|48619.2|48599.2|48581.3|48561.3|48623.8|48603.8|48578.8|48558.8|15
1750134300000|2025-06-17 04:25:00|48578.8|48558.8|48601.3|48581.3|48601.3|48581.3|48578.8|48558.8|12
1750134600000|2025-06-17 04:30:00|48602.3|48582.3|48584.3|48564.3|48616.8|48596.8|48583.4|48563.4|9
1750134900000|2025-06-17 04:35:00|48588.4|48568.4|48588.9|48568.9|48601.4|48581.4|48580.9|48560.9|3
1750135200000|2025-06-17 04:40:00|48588.4|48568.4|48595.9|48575.9|48601.9|48581.9|48571.4|48551.4|17
1750135500000|2025-06-17 04:45:00|48593.9|48573.9|48658.9|48638.9|48661.4|48641.4|48591.4|48571.4|15
1750135800000|2025-06-17 04:50:00|48656.4|48636.4|48664|48644|48669|48649|48639|48619|36
1750136100000|2025-06-17 04:55:00|48663.5|48643.5|48639|48619|48664|48644|48639|48619|15
1750136400000|2025-06-17 05:00:00|48641.5|48621.5|48634|48614|48668.6|48648.6|48634|48614|33
1750136700000|2025-06-17 05:05:00|48634.5|48614.5|48644.1|48624.1|48669.1|48649.1|48634.5|48614.5|26
1750137000000|2025-06-17 05:10:00|48641.6|48621.6|48634.1|48614.1|48644.6|48624.6|48631.6|48611.6|7
1750137300000|2025-06-17 05:15:00|48632.1|48612.1|48626.6|48606.6|48632.1|48612.1|48581.6|48561.6|39
1750137600000|2025-06-17 05:20:00|48629.1|48609.1|48626.7|48606.7|48651.6|48631.6|48621.7|48601.7|8
1750137900000|2025-06-17 05:25:00|48627.1|48607.1|48651.2|48631.2|48653.7|48633.7|48627.1|48607.1|35
1750138200000|2025-06-17 05:30:00|48643.7|48623.7|48624.7|48604.7|48649.7|48629.7|48624.2|48604.2|86
1750138500000|2025-06-17 05:35:00|48625.2|48605.2|48680.2|48660.2|48680.2|48660.2|48620.2|48600.2|49
1750138800000|2025-06-17 05:40:00|48679.7|48659.7|48639.8|48619.8|48679.7|48659.7|48639.8|48619.8|10
1750139100000|2025-06-17 05:45:00|48640.2|48620.2|48630.3|48610.3|48655.3|48635.3|48624.8|48604.8|25
1750139400000|2025-06-17 05:50:00|48624.2|48604.2|48635.3|48615.3|48640.3|48620.3|48617.3|48597.3|49
1750139700000|2025-06-17 05:55:00|48635.8|48615.8|48650.3|48630.3|48682.8|48662.8|48635.3|48615.3|51
1750140000000|2025-06-17 06:00:00|48651.3|48631.3|48600.4|48580.4|48655.3|48635.3|48560.4|48540.4|66
1750140300000|2025-06-17 06:05:00|48595.4|48575.4|48657.9|48637.9|48662.4|48642.4|48580.4|48560.4|16
1750140600000|2025-06-17 06:10:00|48657.4|48637.4|48665.4|48645.4|48682.9|48662.9|48645.4|48625.4|22
1750140900000|2025-06-17 06:15:00|48667.9|48647.9|48653|48633|48696.4|48676.4|48648|48628|21
1750141200000|2025-06-17 06:20:00|48652.5|48632.5|48678|48658|48713|48693|48650.9|48630.9|20
1750141500000|2025-06-17 06:25:00|48678.5|48658.5|48723.5|48703.5|48723.5|48703.5|48671|48651|41
1750141800000|2025-06-17 06:30:00|48724|48704|48653.1|48633.1|48743.5|48723.5|48648.1|48628.1|61
1750142100000|2025-06-17 06:35:00|48653.5|48633.5|48678.1|48658.1|48680.1|48660.1|48635.6|48615.6|43
1750142400000|2025-06-17 06:40:00|48677.6|48657.6|48668.1|48648.1|48690.6|48670.6|48655.6|48635.6|241
1750142700000|2025-06-17 06:45:00|48668.6|48648.6|48703.2|48683.2|48723.6|48703.6|48658.1|48638.1|36
1750143000000|2025-06-17 06:50:00|48700.7|48680.7|48633.2|48613.2|48720.7|48700.7|48632.7|48612.7|35
1750143300000|2025-06-17 06:55:00|48632.7|48612.7|48665.7|48645.7|48676.2|48656.2|48632.2|48612.2|64
1750143600000|2025-06-17 07:00:00|48668.2|48648.2|48758.2|48738.2|48865.7|48845.7|48665.7|48645.7|232
1750143900000|2025-06-17 07:05:00|48750.3|48730.3|48825.8|48805.8|48830.8|48810.8|48745.8|48725.8|81
1750144200000|2025-06-17 07:10:00|48823.3|48803.3|48818.3|48798.3|48850.8|48830.8|48765.8|48745.8|81
1750144500000|2025-06-17 07:15:00|48815.8|48795.8|48820.4|48800.4|48868.3|48848.3|48800.8|48780.8|54
1750144800000|2025-06-17 07:20:00|48818.3|48798.3|48744.3|48724.3|48818.3|48798.3|48735.9|48715.9|118
1750145100000|2025-06-17 07:25:00|48741.3|48721.3|48743.4|48723.4|48778.4|48758.4|48735.4|48715.4|36
1750145400000|2025-06-17 07:30:00|48742.9|48722.9|48665.9|48645.9|48790.9|48770.9|48665.9|48645.9|84
1750145700000|2025-06-17 07:35:00|48663.9|48643.9|48631|48611|48678.9|48658.9|48608.5|48588.5|91
1750146000000|2025-06-17 07:40:00|48633.5|48613.5|48743.5|48723.5|48743.5|48723.5|48633.5|48613.5|35
1750146300000|2025-06-17 07:45:00|48741|48721|48791|48771|48808.5|48788.5|48728.5|48708.5|39
1750146600000|2025-06-17 07:50:00|48790.6|48770.6|48761.1|48741.1|48808.5|48788.5|48748.1|48728.1|34
1750146900000|2025-06-17 07:55:00|48758.6|48738.6|48798.6|48778.6|48841.1|48821.1|48758.6|48738.6|59
1750147200000|2025-06-17 08:00:00|48798.1|48778.1|48741.1|48721.1|48798.1|48778.1|48693.1|48673.1|167
1750147500000|2025-06-17 08:05:00|48742.5|48722.5|48661.2|48641.2|48763.2|48743.2|48661.2|48641.2|89
1750147800000|2025-06-17 08:10:00|48662.1|48642.1|48733.7|48713.7|48739.2|48719.2|48661.2|48641.2|72
1750148100000|2025-06-17 08:15:00|48733.2|48713.2|48683.7|48663.7|48735.7|48715.7|48640.7|48620.7|45
1750148400000|2025-06-17 08:20:00|48681.2|48661.2|48643.8|48623.8|48723.7|48703.7|48613.8|48593.8|89
1750148700000|2025-06-17 08:25:00|48643.3|48623.3|48651.3|48631.3|48666.3|48646.3|48606.3|48586.3|72
1750149000000|2025-06-17 08:30:00|48653.8|48633.8|48601.3|48581.3|48672.9|48652.9|48600.8|48580.8|45
1750149300000|2025-06-17 08:35:00|48598.4|48578.4|48581.4|48561.4|48612.3|48592.3|48548.8|48528.8|73
1750149600000|2025-06-17 08:40:00|48578.9|48558.9|48575.9|48555.9|48578.9|48558.9|48548.9|48528.9|38
1750149900000|2025-06-17 08:45:00|48573.9|48553.9|48574.4|48554.4|48592.3|48572.3|48561.9|48541.9|44
1750150200000|2025-06-17 08:50:00|48571.9|48551.9|48593.5|48573.5|48646.4|48626.4|48561.9|48541.9|51
1750150500000|2025-06-17 08:55:00|48592.5|48572.5|48631.5|48611.5|48634|48614|48566.5|48546.5|62
1750150800000|2025-06-17 09:00:00|48632.4|48612.4|48690.4|48670.4|48771.5|48751.5|48629|48609|97
1750151100000|2025-06-17 09:05:00|48692.4|48672.4|48643.1|48623.1|48704|48684|48609|48589|69
1750151400000|2025-06-17 09:10:00|48642.6|48622.6|48664.1|48644.1|48679.1|48659.1|48636.6|48616.6|14
1750151700000|2025-06-17 09:15:00|48664.5|48644.5|48626.6|48606.6|48679.1|48659.1|48599.1|48579.1|24
1750152000000|2025-06-17 09:20:00|48627.1|48607.1|48659.1|48639.1|48694.1|48674.1|48627.1|48607.1|44
1750152300000|2025-06-17 09:25:00|48659.6|48639.6|48577.1|48557.1|48661.6|48641.6|48574.2|48554.2|53
1750152600000|2025-06-17 09:30:00|48579.2|48559.2|48526.7|48506.7|48583.2|48563.2|48522.2|48502.2|53
1750152900000|2025-06-17 09:35:00|48528.7|48508.7|48569.2|48549.2|48569.2|48549.2|48512.6|48492.6|47
1750153200000|2025-06-17 09:40:00|48569.7|48549.7|48631.3|48611.3|48641.8|48621.8|48569.2|48549.2|8
1750153500000|2025-06-17 09:45:00|48633.8|48613.8|48566.3|48546.3|48634.3|48614.3|48549.3|48529.3|34
1750153800000|2025-06-17 09:50:00|48570.9|48550.9|48571.4|48551.4|48601.8|48581.8|48566.8|48546.8|310
1750154100000|2025-06-17 09:55:00|48569.3|48549.3|48578.9|48558.9|48581.9|48561.9|48560.9|48540.9|49
1750154400000|2025-06-17 10:00:00|48579.4|48559.4|48650.3|48630.3|48660.3|48640.3|48564.4|48544.4|53
1750154700000|2025-06-17 10:05:00|48649.9|48629.9|48640.4|48620.4|48660.3|48640.3|48632.8|48612.8|18
1750155000000|2025-06-17 10:10:00|48642.4|48622.4|48782.9|48762.9|48785.4|48765.4|48629.4|48609.4|90
1750155300000|2025-06-17 10:15:00|48780.4|48760.4|48857.9|48837.9|48865.4|48845.4|48780.4|48760.4|162
1750155600000|2025-06-17 10:20:00|48858.4|48838.4|48830|48810|48865.4|48845.4|48830|48810|161
1750155900000|2025-06-17 10:25:00|48829.5|48809.5|48718|48698|48830.5|48810.5|48718|48698|121
1750156200000|2025-06-17 10:30:00|48718.4|48698.4|48718.5|48698.5|48748.5|48728.5|48688|48668|84
1750156500000|2025-06-17 10:35:00|48721|48701|48682.4|48662.4|48774.4|48754.4|48680.5|48660.5|61
1750156800000|2025-06-17 10:40:00|48686.5|48666.5|48690.1|48670.1|48716|48696|48662.6|48642.6|60
1750157100000|2025-06-17 10:45:00|48687.6|48667.6|48680.1|48660.1|48703.1|48683.1|48666.1|48646.1|48
1750157400000|2025-06-17 10:50:00|48680.6|48660.6|48625.6|48605.6|48680.6|48660.6|48607.2|48587.2|73
1750157700000|2025-06-17 10:55:00|48626.1|48606.1|48670.7|48650.7|48685.7|48665.7|48612.7|48592.7|72
1750158000000|2025-06-17 11:00:00|48668.2|48648.2|48651.2|48631.2|48673.6|48653.6|48613.2|48593.2|90
1750158300000|2025-06-17 11:05:00|48653.2|48633.2|48680.3|48660.3|48701.2|48681.2|48653.2|48633.2|102
1750158600000|2025-06-17 11:10:00|48678.2|48658.2|48663.3|48643.3|48688.7|48668.7|48658.3|48638.3|40
1750158900000|2025-06-17 11:15:00|48663.7|48643.7|48638.3|48618.3|48665.8|48645.8|48623.3|48603.3|78
1750159200000|2025-06-17 11:20:00|48635.8|48615.8|48631.3|48611.3|48653.3|48633.3|48625.8|48605.8|91
1750159500000|2025-06-17 11:25:00|48633.3|48613.3|48635.9|48615.9|48668.3|48648.3|48615.8|48595.8|86
1750159800000|2025-06-17 11:30:00|48638.4|48618.4|48703.4|48683.4|48731.3|48711.3|48635.9|48615.9|150
1750160100000|2025-06-17 11:35:00|48700.9|48680.9|48680.9|48660.9|48721.8|48701.8|48675.5|48655.5|80
1750160400000|2025-06-17 11:40:00|48681.4|48661.4|48678.5|48658.5|48703.4|48683.4|48658.9|48638.9|34
1750160700000|2025-06-17 11:45:00|48678.9|48658.9|48651|48631|48691|48671|48636|48616|56
1750161000000|2025-06-17 11:50:00|48650.5|48630.5|48706.9|48686.9|48706.9|48686.9|48623|48603|101
1750161300000|2025-06-17 11:55:00|48711.5|48691.5|48759.9|48739.9|48807|48787|48711.5|48691.5|136
1750161600000|2025-06-17 12:00:00|48760.4|48740.4|48746.5|48726.5|48764.9|48744.9|48700|48680|169
1750161900000|2025-06-17 12:05:00|48744.5|48724.5|48752|48732|48792|48772|48737|48717|75
1750162200000|2025-06-17 12:10:00|48758|48738|48765|48745|48775|48755|48722.1|48702.1|111
1750162500000|2025-06-17 12:15:00|48770|48750|48779.6|48759.6|48847.1|48827.1|48749.6|48729.6|183
1750162800000|2025-06-17 12:20:00|48784.6|48764.6|48747.1|48727.1|48842.1|48822.1|48720.1|48700.1|155
1750163100000|2025-06-17 12:25:00|48752.1|48732.1|48758.1|48738.1|48758.1|48738.1|48713.7|48693.7|254
1750163400000|2025-06-17 12:30:00|48758.5|48738.5|48729.7|48709.7|48827.2|48807.2|48719.7|48699.7|193
1750163700000|2025-06-17 12:35:00|48731.7|48711.7|48674.7|48654.7|48746.7|48726.7|48649.7|48629.7|143
1750164000000|2025-06-17 12:40:00|48675.6|48655.6|48642.3|48622.3|48694.3|48674.3|48634.3|48614.3|185
1750164300000|2025-06-17 12:45:00|48641.8|48621.8|48626.4|48606.4|48643.4|48623.4|48612.9|48592.9|192
1750164600000|2025-06-17 12:50:00|48625.4|48605.4|48598.9|48578.9|48625.4|48605.4|48541.4|48521.4|170
1750164900000|2025-06-17 12:55:00|48598.4|48578.4|48612.8|48592.8|48621.4|48601.4|48581.9|48561.9|143
1750165200000|2025-06-17 13:00:00|48611.9|48591.9|48712.8|48692.8|48739.9|48719.9|48577.8|48557.8|259
1750165500000|2025-06-17 13:05:00|48715.3|48695.3|48654.9|48634.9|48729.9|48709.9|48652.4|48632.4|144
1750165800000|2025-06-17 13:10:00|48657.9|48637.9|48763.4|48743.4|48768.3|48748.3|48645.8|48625.8|160
1750166100000|2025-06-17 13:15:00|48763.8|48743.8|48780.9|48760.9|48797.3|48777.3|48730.9|48710.9|115
1750166400000|2025-06-17 13:20:00|48783.4|48763.4|48787.5|48767.5|48806.4|48786.4|48755|48735|260
1750166700000|2025-06-17 13:25:00|48785|48765|48685|48665|48800|48780|48685|48665|119
1750167000000|2025-06-17 13:30:00|48685.5|48665.5|48499.4|48479.4|48705.5|48685.5|48491|48471|600
1750167300000|2025-06-17 13:35:00|48501.9|48481.9|48498.5|48478.5|48591.9|48571.9|48473|48453|363
1750167600000|2025-06-17 13:40:00|48498.1|48478.1|48566.5|48546.5|48598.5|48578.5|48481|48461|226
1750167900000|2025-06-17 13:45:00|48566|48546|48545.6|48525.6|48577.4|48557.4|48528.1|48508.1|131
1750168200000|2025-06-17 13:50:00|48546.1|48526.1|48593.6|48573.6|48619.1|48599.1|48538.6|48518.6|151
1750168500000|2025-06-17 13:55:00|48592.7|48572.7|48571.1|48551.1|48641.6|48621.6|48571.1|48551.1|149
1750168800000|2025-06-17 14:00:00|48573.2|48553.2|48554.1|48534.1|48596.6|48576.6|48538.2|48518.2|161
1750169100000|2025-06-17 14:05:00|48558.2|48538.2|48603.7|48583.7|48606.7|48586.7|48541.2|48521.2|304
1750169400000|2025-06-17 14:10:00|48603.2|48583.2|48522.8|48502.8|48611.2|48591.2|48519.4|48499.4|250
1750169700000|2025-06-17 14:15:00|48523.3|48503.3|48488.3|48468.3|48542.8|48522.8|48455.3|48435.3|479
1750170000000|2025-06-17 14:20:00|48490.3|48470.3|48455.4|48435.4|48493.3|48473.3|48435.8|48415.8|175
1750170300000|2025-06-17 14:25:00|48454.9|48434.9|48402.9|48382.9|48457.9|48437.9|48385.4|48365.4|288
1750170600000|2025-06-17 14:30:00|48402.5|48382.5|48258.4|48238.4|48402.5|48382.5|48240|48220|436
1750170900000|2025-06-17 14:35:00|48261.4|48241.4|48276.4|48256.4|48299.3|48279.3|48238.4|48218.4|297
1750171200000|2025-06-17 14:40:00|48278.9|48258.9|48308.9|48288.9|48321.4|48301.4|48261.4|48241.4|133
1750171500000|2025-06-17 14:45:00|48308.5|48288.5|48271.4|48251.4|48319.4|48299.4|48263.9|48243.9|152
1750171800000|2025-06-17 14:50:00|48273.5|48253.5|48279|48259|48311|48291|48261.5|48241.5|139
1750172100000|2025-06-17 14:55:00|48279.4|48259.4|48278.6|48258.6|48293.5|48273.5|48261.5|48241.5|131
1750172400000|2025-06-17 15:00:00|48278.1|48258.1|48339|48319|48346.5|48326.5|48263.6|48243.6|239
1750172700000|2025-06-17 15:05:00|48334.5|48314.5|48398.2|48378.2|48401.1|48381.1|48328.6|48308.6|167
1750173000000|2025-06-17 15:10:00|48396.1|48376.1|48486.6|48466.6|48492.1|48472.1|48363.6|48343.6|325
1750173300000|2025-06-17 15:15:00|48487.1|48467.1|48507.1|48487.1|48519.6|48499.6|48441.6|48421.6|222
1750173600000|2025-06-17 15:20:00|48505.7|48485.7|48494.2|48474.2|48549.2|48529.2|48435.7|48415.7|232
1750173900000|2025-06-17 15:25:00|48496.2|48476.2|48406.7|48386.7|48496.7|48476.7|48399.2|48379.2|158
1750174200000|2025-06-17 15:30:00|48408.7|48388.7|48506.7|48486.7|48506.7|48486.7|48401.2|48381.2|168
1750174500000|2025-06-17 15:35:00|48510.8|48490.8|48576.8|48556.8|48584.3|48564.3|48501.3|48481.3|249
1750174800000|2025-06-17 15:40:00|48577.2|48557.2|48533.8|48513.8|48594.3|48574.3|48506.8|48486.8|338
1750175100000|2025-06-17 15:45:00|48534.3|48514.3|48544.8|48524.8|48554.3|48534.3|48479.3|48459.3|138
1750175400000|2025-06-17 15:50:00|48545.2|48525.2|48571.9|48551.9|48572.3|48552.3|48488.9|48468.9|79
1750175700000|2025-06-17 15:55:00|48574.4|48554.4|48562.3|48542.3|48586.9|48566.9|48549.4|48529.4|94
1750176000000|2025-06-17 16:00:00|48564.8|48544.8|48604|48584|48656.9|48636.9|48564.8|48544.8|207
1750176300000|2025-06-17 16:05:00|48601.5|48581.5|48536.9|48516.9|48611.5|48591.5|48526.9|48506.9|166
1750176600000|2025-06-17 16:10:00|48536.5|48516.5|48546.5|48526.5|48574|48554|48517.9|48497.9|147
1750176900000|2025-06-17 16:15:00|48547|48527|48552|48532|48567|48547|48539.5|48519.5|80
1750177200000|2025-06-17 16:20:00|48554.5|48534.5|48580.9|48560.9|48580.9|48560.9|48514.1|48494.1|148
1750177500000|2025-06-17 16:25:00|48581.8|48561.8|48584.6|48564.6|48598|48578|48579.6|48559.6|82
1750177800000|2025-06-17 16:30:00|48582.1|48562.1|48672.1|48652.1|48672.1|48652.1|48579.6|48559.6|195
1750178100000|2025-06-17 16:35:00|48669.1|48649.1|48643.7|48623.7|48695.1|48675.1|48642.1|48622.1|218
1750178400000|2025-06-17 16:40:00|48643.3|48623.3|48621.7|48601.7|48651.7|48631.7|48617.2|48597.2|162
1750178700000|2025-06-17 16:45:00|48619.7|48599.7|48599.7|48579.7|48637.2|48617.2|48596.7|48576.7|150
1750179000000|2025-06-17 16:50:00|48598.8|48578.8|48570.6|48550.6|48602.2|48582.2|48568.1|48548.1|351
1750179300000|2025-06-17 16:55:00|48573.1|48553.1|48554.8|48534.8|48586.1|48566.1|48522.2|48502.2|636
1750179600000|2025-06-17 17:00:00|48555.2|48535.2|48560.7|48540.7|48605.7|48585.7|48555.2|48535.2|201
1750179900000|2025-06-17 17:05:00|48561.1|48541.1|48578.2|48558.2|48578.2|48558.2|48527.8|48507.8|112
1750180200000|2025-06-17 17:10:00|48575.7|48555.7|48573.3|48553.3|48581.2|48561.2|48550.7|48530.7|78
1750180500000|2025-06-17 17:15:00|48575.3|48555.3|48540.3|48520.3|48590.8|48570.8|48540.3|48520.3|77
1750180800000|2025-06-17 17:20:00|48538.3|48518.3|48473.3|48453.3|48538.7|48518.7|48473.3|48453.3|96
1750181100000|2025-06-17 17:25:00|48470.8|48450.8|48513.3|48493.3|48515.8|48495.8|48435.8|48415.8|108
1750181400000|2025-06-17 17:30:00|48508.3|48488.3|48565.9|48545.9|48565.9|48545.9|48495.8|48475.8|58
1750181700000|2025-06-17 17:35:00|48566.3|48546.3|48530.9|48510.9|48570.9|48550.9|48513.4|48493.4|57
1750182000000|2025-06-17 17:40:00|48530.5|48510.5|48480.9|48460.9|48531.4|48511.4|48480.9|48460.9|47
1750182300000|2025-06-17 17:45:00|48475.9|48455.9|48391.9|48371.9|48493.4|48473.4|48368|48348|248
1750182600000|2025-06-17 17:50:00|48394.4|48374.4|48397.4|48377.4|48414.4|48394.4|48386.9|48366.9|243
1750182900000|2025-06-17 17:55:00|48397.8|48377.8|48412.4|48392.4|48421.9|48401.9|48383.3|48363.3|169
1750183200000|2025-06-17 18:00:00|48411.9|48391.9|48382.9|48362.9|48415.3|48395.3|48347.9|48327.9|85
1750183500000|2025-06-17 18:05:00|48380.4|48360.4|48445.4|48425.4|48445.4|48425.4|48380.4|48360.4|73
1750183800000|2025-06-17 18:10:00|48447.9|48427.9|48467.9|48447.9|48478.4|48458.4|48447.9|48427.9|43
1750184100000|2025-06-17 18:15:00|48465.4|48445.4|48418|48398|48467.9|48447.9|48413|48393|50
1750184400000|2025-06-17 18:20:00|48420.5|48400.5|48440.5|48420.5|48445.5|48425.5|48420.5|48400.5|26
1750184700000|2025-06-17 18:25:00|48443|48423|48407.1|48387.1|48445.5|48425.5|48385.5|48365.5|203
1750185000000|2025-06-17 18:30:00|48409.6|48389.6|48472.6|48452.6|48474.6|48454.6|48404.2|48384.2|24
1750185300000|2025-06-17 18:35:00|48474.6|48454.6|48447.2|48427.2|48477.1|48457.1|48424.7|48404.7|26
1750185600000|2025-06-17 18:40:00|48446.7|48426.7|48412.2|48392.2|48446.7|48426.7|48397.2|48377.2|35
1750185900000|2025-06-17 18:45:00|48414.7|48394.7|48384.7|48364.7|48415.2|48395.2|48382.2|48362.2|29
1750186200000|2025-06-17 18:50:00|48384.3|48364.3|48402.3|48382.3|48419.8|48399.8|48379.7|48359.7|95
1750186500000|2025-06-17 18:55:00|48399.8|48379.8|48424.8|48404.8|48429.8|48409.8|48396.8|48376.8|30
1750186800000|2025-06-17 19:00:00|48422.3|48402.3|48362.3|48342.3|48422.3|48402.3|48357.8|48337.8|43
1750187100000|2025-06-17 19:05:00|48364.8|48344.8|48354.9|48334.9|48374.8|48354.8|48354.9|48334.9|38
1750187400000|2025-06-17 19:10:00|48356.9|48336.9|48370.8|48350.8|48375.8|48355.8|48354.9|48334.9|73
1750187700000|2025-06-17 19:15:00|48373.3|48353.3|48385.8|48365.8|48395.8|48375.8|48355.8|48335.8|77
1750188000000|2025-06-17 19:20:00|48386.3|48366.3|48384.9|48364.9|48397.4|48377.4|48379.9|48359.9|33
1750188300000|2025-06-17 19:25:00|48385.4|48365.4|48417.9|48397.9|48420|48400|48385.4|48365.4|25
1750188600000|2025-06-17 19:30:00|48420.9|48400.9|48438.4|48418.4|48440.9|48420.9|48420.9|48400.9|22
1750188900000|2025-06-17 19:35:00|48438|48418|48433.4|48413.4|48438.4|48418.4|48425.9|48405.9|24
1750189200000|2025-06-17 19:40:00|48433|48413|48385.5|48365.5|48433.4|48413.4|48382.1|48362.1|121
1750189500000|2025-06-17 19:45:00|48387.6|48367.6|48410.1|48390.1|48417.1|48397.1|48385.1|48365.1|23
1750189800000|2025-06-17 19:50:00|48407.6|48387.6|48373.5|48353.5|48432.6|48412.6|48373.5|48353.5|37
1750190100000|2025-06-17 19:55:00|48373.1|48353.1|48371.1|48351.1|48380.6|48360.6|48363.1|48343.1|103
1750190400000|2025-06-17 20:00:00|48370.6|48350.6|48359|48339|48381.1|48361.1|48356.5|48336.5|38
1750190700000|2025-06-17 20:05:00|48373.1|48353.1|48366.1|48346.1|48375.6|48355.6|48361.1|48341.1|13
1750191000000|2025-06-17 20:10:00|48369.1|48349.1|48351.1|48331.1|48378.6|48358.6|48349.5|48329.5|76
1750191300000|2025-06-17 20:15:00|48353.6|48333.6|48316.2|48296.2|48353.6|48333.6|48316.2|48296.2|9
1750191600000|2025-06-17 20:20:00|48318.7|48298.7|48326.2|48306.2|48328.7|48308.7|48316.2|48296.2|15
1750191900000|2025-06-17 20:25:00|48325.8|48305.8|48331.2|48311.2|48338.7|48318.7|48325.8|48305.8|23
1750192200000|2025-06-17 20:30:00|48330.8|48310.8|48321.3|48301.3|48331.2|48311.2|48313.8|48293.8|37
1750192500000|2025-06-17 20:35:00|48323.8|48303.8|48338.4|48318.4|48341.3|48321.3|48323.8|48303.8|31
1750192800000|2025-06-17 20:40:00|48336.3|48316.3|48338.8|48318.8|48338.8|48318.8|48328.8|48308.8|11
1750193100000|2025-06-17 20:45:00|48338.4|48318.4|48341.4|48321.4|48341.4|48321.4|48328.8|48308.8|27
1750193400000|2025-06-17 20:50:00|48339.3|48319.3|48366.4|48346.4|48366.4|48346.4|48336.4|48316.4|37
1750193700000|2025-06-17 20:55:00|48366.8|48346.8|48359.4|48339.4|48368.9|48348.9|48356.4|48336.4|7
1750197600000|2025-06-17 22:00:00|48342.7|48322.7|48386.8|48366.8|48389.3|48369.3|48342.7|48322.7|22
1750197900000|2025-06-17 22:05:00|48388.9|48368.9|48384.8|48364.8|48393.9|48373.9|48373.9|48353.9|2
1750198200000|2025-06-17 22:10:00|48385.2|48365.2|48373.9|48353.9|48385.2|48365.2|48371.9|48351.9|1
1750198500000|2025-06-17 22:15:00|48371.9|48351.9|48364.4|48344.4|48379.8|48359.8|48349.4|48329.4|13
1750198800000|2025-06-17 22:20:00|48364.8|48344.8|48364.4|48344.4|48366.9|48346.9|48339.4|48319.4|14
1750199100000|2025-06-17 22:25:00|48366.9|48346.9|48359.5|48339.5|48374.4|48354.4|48359.5|48339.5|1
1750199400000|2025-06-17 22:30:00|48362|48342|48359.5|48339.5|48364.5|48344.5|48357|48337|6
1750199700000|2025-06-17 22:35:00|48359|48339|48352|48332|48359.5|48339.5|48347|48327|6
1750200000000|2025-06-17 22:40:00|48354.5|48334.5|48347.5|48327.5|48357|48337|48345|48325|9
1750200300000|2025-06-17 22:45:00|48350|48330|48347.1|48327.1|48352.5|48332.5|48342.1|48322.1|1
1750200600000|2025-06-17 22:50:00|48349.6|48329.6|48344.6|48324.6|48349.6|48329.6|48339.6|48319.6|3
1750200900000|2025-06-17 22:55:00|48347.1|48327.1|48341.7|48321.7|48357.1|48337.1|48336.7|48316.7|19
1750201200000|2025-06-17 23:00:00|48339.6|48319.6|48352.2|48332.2|48352.2|48332.2|48339.2|48319.2|15
1750201500000|2025-06-17 23:05:00|48349.7|48329.7|48367.2|48347.2|48369.7|48349.7|48349.7|48329.7|5
1750201800000|2025-06-17 23:10:00|48364.7|48344.7|48357.2|48337.2|48369.7|48349.7|48354.7|48334.7|4
1750202100000|2025-06-17 23:15:00|48356.8|48336.8|48357.3|48337.3|48359.8|48339.8|48352.2|48332.2|2
1750202400000|2025-06-17 23:20:00|48356.8|48336.8|48362.3|48342.3|48362.3|48342.3|48347.3|48327.3|1
1750202700000|2025-06-17 23:25:00|48358.2|48338.2|48362.3|48342.3|48362.3|48342.3|48358.2|48338.2|5
1750203000000|2025-06-17 23:30:00|48357.8|48337.8|48362.4|48342.4|48362.8|48342.8|48357.3|48337.3|6
1750203300000|2025-06-17 23:35:00|48357.4|48337.4|48362.4|48342.4|48362.4|48342.4|48347.4|48327.4|3
1750203600000|2025-06-17 23:40:00|48361.9|48341.9|48364.9|48344.9|48364.9|48344.9|48349.9|48329.9|4
1750203900000|2025-06-17 23:45:00|48365.4|48345.4|48372.4|48352.4|48372.4|48352.4|48364.9|48344.9|12
1750204200000|2025-06-17 23:50:00|48372|48352|48402.5|48382.5|48422.5|48402.5|48367.4|48347.4|13
1750204500000|2025-06-17 23:55:00|48405|48385|48417.5|48397.5|48417.5|48397.5|48397.5|48377.5|4
1750204800000|2025-06-18 00:00:00|48420|48400|48432.1|48412.1|48472.1|48452.1|48420|48400|86
1750205100000|2025-06-18 00:05:00|48431.7|48411.7|48425.1|48405.1|48432.6|48412.6|48377.1|48357.1|55
1750205400000|2025-06-18 00:10:00|48427.1|48407.1|48410.1|48390.1|48427.6|48407.6|48357.6|48337.6|32
1750205700000|2025-06-18 00:15:00|48410.5|48390.5|48397.6|48377.6|48419.7|48399.7|48350.1|48330.1|17
1750206000000|2025-06-18 00:20:00|48400.1|48380.1|48387.7|48367.7|48400.1|48380.1|48357.6|48337.6|28
1750206300000|2025-06-18 00:25:00|48388.1|48368.1|48417.7|48397.7|48420.6|48400.6|48362.7|48342.7|30
1750206600000|2025-06-18 00:30:00|48417.2|48397.2|48427.7|48407.7|48435.6|48415.6|48412.7|48392.7|37
1750206900000|2025-06-18 00:35:00|48427.3|48407.3|48467.7|48447.7|48472.7|48452.7|48415.2|48395.2|54
1750207200000|2025-06-18 00:40:00|48462.7|48442.7|48505.7|48485.7|48507.8|48487.8|48462.7|48442.7|33
1750207500000|2025-06-18 00:45:00|48506.2|48486.2|48460.7|48440.7|48506.2|48486.2|48440.3|48420.3|36
1750207800000|2025-06-18 00:50:00|48461.2|48441.2|48435.3|48415.3|48470.8|48450.8|48432.8|48412.8|22
1750208100000|2025-06-18 00:55:00|48435.8|48415.8|48432.4|48412.4|48467|48447|48432.4|48412.4|23
1750208400000|2025-06-18 01:00:00|48432.9|48412.9|48525|48505|48532.9|48512.9|48432.9|48412.9|123
1750208700000|2025-06-18 01:05:00|48525.4|48505.4|48547.5|48527.5|48557.9|48537.9|48515|48495|59
1750209000000|2025-06-18 01:10:00|48547.9|48527.9|48545|48525|48570|48550|48517.5|48497.5|55
1750209300000|2025-06-18 01:15:00|48545.5|48525.5|48540|48520|48560|48540|48535|48515|23
1750209600000|2025-06-18 01:20:00|48539.6|48519.6|48582.6|48562.6|48587.6|48567.6|48537.1|48517.1|37
1750209900000|2025-06-18 01:25:00|48580.5|48560.5|48570.1|48550.1|48591|48571|48555.1|48535.1|32
1750210200000|2025-06-18 01:30:00|48572.2|48552.2|48640.1|48620.1|48648.1|48628.1|48570.1|48550.1|50
1750210500000|2025-06-18 01:35:00|48637.6|48617.6|48632.7|48612.7|48638.1|48618.1|48620.6|48600.6|47
1750210800000|2025-06-18 01:40:00|48633.1|48613.1|48606.8|48586.8|48635.6|48615.6|48604.3|48584.3|33
1750211100000|2025-06-18 01:45:00|48607.3|48587.3|48650.2|48630.2|48650.2|48630.2|48599.3|48579.3|51
1750211400000|2025-06-18 01:50:00|48649.8|48629.8|48667.3|48647.3|48690.7|48670.7|48649.8|48629.8|80
1750211700000|2025-06-18 01:55:00|48667.8|48647.8|48616.5|48596.5|48676.1|48656.1|48614.4|48594.4|41
1750212000000|2025-06-18 02:00:00|48614.4|48594.4|48577.4|48557.4|48616.9|48596.9|48547.4|48527.4|46
1750212300000|2025-06-18 02:05:00|48579.9|48559.9|48537.4|48517.4|48579.9|48559.9|48534.9|48514.9|16
1750212600000|2025-06-18 02:10:00|48538.3|48518.3|48504.5|48484.5|48542.4|48522.4|48499.5|48479.5|40
1750212900000|2025-06-18 02:15:00|48501.6|48481.6|48522.5|48502.5|48522.5|48502.5|48487.4|48467.4|35
1750213200000|2025-06-18 02:20:00|48522|48502|48522.5|48502.5|48537.5|48517.5|48507.5|48487.5|38
1750213500000|2025-06-18 02:25:00|48522.1|48502.1|48532.5|48512.5|48563|48543|48519.6|48499.6|18
1750213800000|2025-06-18 02:30:00|48529.6|48509.6|48550.1|48530.1|48550.1|48530.1|48517.5|48497.5|21
1750214100000|2025-06-18 02:35:00|48552.1|48532.1|48540.1|48520.1|48552.6|48532.6|48512.1|48492.1|21
1750214400000|2025-06-18 02:40:00|48542.6|48522.6|48575.1|48555.1|48582.2|48562.2|48542.6|48522.6|28
1750214700000|2025-06-18 02:45:00|48578.1|48558.1|48617.7|48597.7|48620.1|48600.1|48577.6|48557.6|16
1750215000000|2025-06-18 02:50:00|48617.2|48597.2|48620.6|48600.6|48642.7|48622.7|48589.3|48569.3|32
1750215300000|2025-06-18 02:55:00|48624|48604|48646.1|48626.1|48651.1|48631.1|48624|48604|57
1750215600000|2025-06-18 03:00:00|48645.7|48625.7|48625.7|48605.7|48687.7|48667.7|48625.2|48605.2|53
1750215900000|2025-06-18 03:05:00|48628.6|48608.6|48641.6|48621.6|48647|48627|48616.6|48596.6|17
1750216200000|2025-06-18 03:10:00|48644.1|48624.1|48643.7|48623.7|48646.6|48626.6|48623.7|48603.7|12
1750216500000|2025-06-18 03:15:00|48644.1|48624.1|48623.7|48603.7|48656.6|48636.6|48618.3|48598.3|10
1750216800000|2025-06-18 03:20:00|48623.3|48603.3|48638.7|48618.7|48641.7|48621.7|48611.2|48591.2|8
1750217100000|2025-06-18 03:25:00|48640.8|48620.8|48623.8|48603.8|48654.2|48634.2|48619.6|48599.6|11
1750217400000|2025-06-18 03:30:00|48621.7|48601.7|48644.2|48624.2|48646.7|48626.7|48611.3|48591.3|6
1750217700000|2025-06-18 03:35:00|48646.7|48626.7|48639.7|48619.7|48663.8|48643.8|48639.7|48619.7|22
1750218000000|2025-06-18 03:40:00|48641.8|48621.8|48663.9|48643.9|48669.3|48649.3|48639.3|48619.3|21
1750218300000|2025-06-18 03:45:00|48663.4|48643.4|48664.3|48644.3|48666.4|48646.4|48647.2|48627.2|1
1750218600000|2025-06-18 03:50:00|48666.4|48646.4|48643.9|48623.9|48681.8|48661.8|48641.4|48621.4|44
1750218900000|2025-06-18 03:55:00|48644.8|48624.8|48636.9|48616.9|48651.9|48631.9|48626.4|48606.4|10
1750219200000|2025-06-18 04:00:00|48639.4|48619.4|48636.5|48616.5|48639.4|48619.4|48612.8|48592.8|11
1750219500000|2025-06-18 04:05:00|48634|48614|48646.9|48626.9|48649.4|48629.4|48633.6|48613.6|3
1750219800000|2025-06-18 04:10:00|48646.5|48626.5|48624.5|48604.5|48649.4|48629.4|48619|48599|8
1750220100000|2025-06-18 04:15:00|48622.4|48602.4|48634.1|48614.1|48639.9|48619.9|48619.5|48599.5|4
1750220400000|2025-06-18 04:20:00|48629.5|48609.5|48604.1|48584.1|48637|48617|48604.1|48584.1|4
1750220700000|2025-06-18 04:25:00|48599.1|48579.1|48639.1|48619.1|48639.1|48619.1|48599.1|48579.1|25
1750221000000|2025-06-18 04:30:00|48639.6|48619.6|48639.6|48619.6|48657.1|48637.1|48639.1|48619.1|30
1750221300000|2025-06-18 04:35:00|48639.2|48619.2|48682.1|48662.1|48684.6|48664.6|48639.2|48619.2|17
1750221600000|2025-06-18 04:40:00|48684.2|48664.2|48737.2|48717.2|48740.1|48720.1|48679.2|48659.2|74
1750221900000|2025-06-18 04:45:00|48739.7|48719.7|48780.6|48760.6|48780.6|48760.6|48739.7|48719.7|105
1750222200000|2025-06-18 04:50:00|48782.6|48762.6|48805.6|48785.6|48813.1|48793.1|48782.6|48762.6|76
1750222500000|2025-06-18 04:55:00|48806|48786|48875.6|48855.6|48900.6|48880.6|48806|48786|106
1750222800000|2025-06-18 05:00:00|48880.2|48860.2|48825.6|48805.6|48888.5|48868.5|48795.2|48775.2|118
1750223100000|2025-06-18 05:05:00|48838.1|48818.1|48812.7|48792.7|48838.6|48818.6|48807.7|48787.7|27
1750223400000|2025-06-18 05:10:00|48813.2|48793.2|48780.7|48760.7|48815.2|48795.2|48772.8|48752.8|30
1750223700000|2025-06-18 05:15:00|48781.1|48761.1|48800.7|48780.7|48800.7|48780.7|48768.2|48748.2|20
1750224000000|2025-06-18 05:20:00|48800.3|48780.3|48796.2|48776.2|48800.3|48780.3|48777.8|48757.8|20
1750224300000|2025-06-18 05:25:00|48800.3|48780.3|48810.8|48790.8|48815.8|48795.8|48800.3|48780.3|54
1750224600000|2025-06-18 05:30:00|48810.4|48790.4|48774.2|48754.2|48815.4|48795.4|48759.2|48739.2|135
1750224900000|2025-06-18 05:35:00|48776.3|48756.3|48808.3|48788.3|48859.2|48839.2|48776.3|48756.3|118
1750225200000|2025-06-18 05:40:00|48807.9|48787.9|48845.9|48825.9|48847.9|48827.9|48782.9|48762.9|67
1750225500000|2025-06-18 05:45:00|48845.4|48825.4|48792.5|48772.5|48845.4|48825.4|48785.5|48765.5|47
1750225800000|2025-06-18 05:50:00|48792.1|48772.1|48775.1|48755.1|48792.5|48772.5|48774.6|48754.6|76
1750226100000|2025-06-18 05:55:00|48777.6|48757.6|48812.6|48792.6|48812.6|48792.6|48777.6|48757.6|42
1750226400000|2025-06-18 06:00:00|48811.7|48791.7|48757.6|48737.6|48811.7|48791.7|48757.2|48737.2|77
1750226700000|2025-06-18 06:05:00|48757.2|48737.2|48770.2|48750.2|48770.2|48750.2|48747.2|48727.2|34
1750227000000|2025-06-18 06:10:00|48767.7|48747.7|48766.5|48746.5|48772.2|48752.2|48755.6|48735.6|77
1750227300000|2025-06-18 06:15:00|48766.9|48746.9|48809.4|48789.4|48814.4|48794.4|48758.6|48738.6|97
1750227600000|2025-06-18 06:20:00|48809.9|48789.9|48804.5|48784.5|48821.5|48801.5|48799|48779|72
1750227900000|2025-06-18 06:25:00|48802|48782|48811.6|48791.6|48822|48802|48797|48777|37
1750228200000|2025-06-18 06:30:00|48812.4|48792.4|48849.1|48829.1|48851.6|48831.6|48797.4|48777.4|90
1750228500000|2025-06-18 06:35:00|48851.6|48831.6|48826.6|48806.6|48857|48837|48819.6|48799.6|77
1750228800000|2025-06-18 06:40:00|48831.2|48811.2|48893.7|48873.7|48895|48875|48829.1|48809.1|58
1750229100000|2025-06-18 06:45:00|48896.7|48876.7|48903.3|48883.3|48925.5|48905.5|48881.7|48861.7|171
1750229400000|2025-06-18 06:50:00|48903.8|48883.8|48914.2|48894.2|48934.6|48914.6|48891.7|48871.7|118
1750229700000|2025-06-18 06:55:00|48909.7|48889.7|48934.7|48914.7|48962.2|48942.2|48892.2|48872.2|116
1750230000000|2025-06-18 07:00:00|48931.8|48911.8|48948.9|48928.9|48994.7|48974.7|48925.9|48905.9|176
1750230300000|2025-06-18 07:05:00|48946.8|48926.8|48977.2|48957.2|48979.7|48959.7|48917.2|48897.2|99
1750230600000|2025-06-18 07:10:00|48974.7|48954.7|48876.8|48856.8|48977.2|48957.2|48868.9|48848.9|84
1750230900000|2025-06-18 07:15:00|48881.8|48861.8|48941|48921|48963.9|48943.9|48881.8|48861.8|168
1750231200000|2025-06-18 07:20:00|48938.9|48918.9|48943.1|48923.1|48963.5|48943.5|48937.7|48917.7|66
1750231500000|2025-06-18 07:25:00|48943.5|48923.5|48948.6|48928.6|48958.5|48938.5|48916.5|48896.5|58
1750231800000|2025-06-18 07:30:00|48950.6|48930.6|48934.8|48914.8|49008.2|48988.2|48915.2|48895.2|127
1750232100000|2025-06-18 07:35:00|48928.2|48908.2|48952.8|48932.8|48971.6|48951.6|48925.7|48905.7|26
1750232400000|2025-06-18 07:40:00|48952.3|48932.3|48897.8|48877.8|48952.3|48932.3|48897.4|48877.4|84
1750232700000|2025-06-18 07:45:00|48897.4|48877.4|48894.9|48874.9|48900.3|48880.3|48857.4|48837.4|53
1750233000000|2025-06-18 07:50:00|48892.8|48872.8|48885.4|48865.4|48897.4|48877.4|48872.9|48852.9|30
1750233300000|2025-06-18 07:55:00|48884.9|48864.9|48878.3|48858.3|48910.4|48890.4|48864.5|48844.5|57
1750233600000|2025-06-18 08:00:00|48880.4|48860.4|48840.9|48820.9|48880.4|48860.4|48794.2|48774.2|112
1750233900000|2025-06-18 08:05:00|48843.4|48823.4|48822.5|48802.5|48845.4|48825.4|48805.9|48785.9|31
1750234200000|2025-06-18 08:10:00|48823|48803|48820.1|48800.1|48853.4|48833.4|48820.1|48800.1|37
1750234500000|2025-06-18 08:15:00|48820.5|48800.5|48757.6|48737.6|48828.4|48808.4|48730.5|48710.5|72
1750234800000|2025-06-18 08:20:00|48757.2|48737.2|48752.6|48732.6|48757.2|48737.2|48713|48693|52
1750235100000|2025-06-18 08:25:00|48750.5|48730.5|48725.6|48705.6|48752.6|48732.6|48718.1|48698.1|46
1750235400000|2025-06-18 08:30:00|48727.6|48707.6|48763.5|48743.5|48768.5|48748.5|48727.6|48707.6|20
1750235700000|2025-06-18 08:35:00|48765.6|48745.6|48792.7|48772.7|48812.7|48792.7|48762.7|48742.7|49
1750236000000|2025-06-18 08:40:00|48790.2|48770.2|48751.5|48731.5|48791.1|48771.1|48747.7|48727.7|33
1750236300000|2025-06-18 08:45:00|48750.7|48730.7|48843.6|48823.6|48850.7|48830.7|48748.6|48728.6|18
1750236600000|2025-06-18 08:50:00|48845.7|48825.7|48791.2|48771.2|48852.8|48832.8|48790.7|48770.7|51
1750236900000|2025-06-18 08:55:00|48786.2|48766.2|48773.3|48753.3|48788.7|48768.7|48772.8|48752.8|31
1750237200000|2025-06-18 09:00:00|48775.8|48755.8|48823.7|48803.7|48828.7|48808.7|48770.8|48750.8|59
1750237500000|2025-06-18 09:05:00|48823.3|48803.3|48850.8|48830.8|48856.7|48836.7|48820.4|48800.4|49
1750237800000|2025-06-18 09:10:00|48850.4|48830.4|48871.7|48851.7|48888.8|48868.8|48839.6|48819.6|47
1750238100000|2025-06-18 09:15:00|48871.3|48851.3|48886.3|48866.3|48896.3|48876.3|48871.3|48851.3|36
1750238400000|2025-06-18 09:20:00|48888.8|48868.8|48890.9|48870.9|48893.4|48873.4|48883|48863|31
1750238700000|2025-06-18 09:25:00|48893|48873|48923.9|48903.9|48923.9|48903.9|48887.1|48867.1|40
1750239000000|2025-06-18 09:30:00|48925.9|48905.9|48917.6|48897.6|48966.4|48946.4|48917.6|48897.6|128
1750239300000|2025-06-18 09:35:00|48920.1|48900.1|48936|48916|48938.5|48918.5|48898.9|48878.9|33
1750239600000|2025-06-18 09:40:00|48940.6|48920.6|48940.6|48920.6|48948.1|48928.1|48928.5|48908.5|51
1750239900000|2025-06-18 09:45:00|48941|48921|48874|48854|48944|48924|48868.6|48848.6|29
1750240200000|2025-06-18 09:50:00|48873.6|48853.6|48876.5|48856.5|48890.7|48870.7|48851.1|48831.1|51
1750240500000|2025-06-18 09:55:00|48874|48854|48884|48864|48888.2|48868.2|48853.2|48833.2|46
1750240800000|2025-06-18 10:00:00|48886.5|48866.5|48925.7|48905.7|48933.2|48913.2|48886.5|48866.5|90
1750241100000|2025-06-18 10:05:00|48925.3|48905.3|48885.8|48865.8|48925.3|48905.3|48867.4|48847.4|82
1750241400000|2025-06-18 10:10:00|48890.3|48870.3|48845.8|48825.8|48897.8|48877.8|48842.4|48822.4|54
1750241700000|2025-06-18 10:15:00|48845.4|48825.4|48918.3|48898.3|48945|48925|48840.4|48820.4|93
1750242000000|2025-06-18 10:20:00|48920.4|48900.4|48922.9|48902.9|48935.4|48915.4|48877.1|48857.1|37
1750242300000|2025-06-18 10:25:00|48922.5|48902.5|48880|48860|48930.4|48910.4|48877.5|48857.5|26
1750242600000|2025-06-18 10:30:00|48879.2|48859.2|48885.5|48865.5|48888.4|48868.4|48845|48825|46
1750242900000|2025-06-18 10:35:00|48883.4|48863.4|48868|48848|48895.5|48875.5|48858|48838|21
1750243200000|2025-06-18 10:40:00|48870.1|48850.1|48854.7|48834.7|48875.1|48855.1|48817.6|48797.6|131
1750243500000|2025-06-18 10:45:00|48850.5|48830.5|48828.5|48808.5|48850.5|48830.5|48807.6|48787.6|95
1750243800000|2025-06-18 10:50:00|48830.6|48810.6|48813.5|48793.5|48837.7|48817.7|48807.7|48787.7|29
1750244100000|2025-06-18 10:55:00|48817.7|48797.7|48822.7|48802.7|48843.5|48823.5|48807.7|48787.7|42
1750244400000|2025-06-18 11:00:00|48822.3|48802.3|48770.7|48750.7|48827.7|48807.7|48770.2|48750.2|77
1750244700000|2025-06-18 11:05:00|48767.7|48747.7|48771.1|48751.1|48812.7|48792.7|48767.7|48747.7|71
1750245000000|2025-06-18 11:10:00|48770.7|48750.7|48715.3|48695.3|48776.1|48756.1|48700.7|48680.7|213
1750245300000|2025-06-18 11:15:00|48713.2|48693.2|48703.3|48683.3|48713.2|48693.2|48681.2|48661.2|56
1750245600000|2025-06-18 11:20:00|48703.7|48683.7|48720.8|48700.8|48723.3|48703.3|48683.7|48663.7|61
1750245900000|2025-06-18 11:25:00|48723.3|48703.3|48710.8|48690.8|48733.7|48713.7|48697.9|48677.9|90
1750246200000|2025-06-18 11:30:00|48712.9|48692.9|48751.3|48731.3|48793.8|48773.8|48711.2|48691.2|200
1750246500000|2025-06-18 11:35:00|48751.7|48731.7|48760.1|48740.1|48769.6|48749.6|48734.2|48714.2|523
1750246800000|2025-06-18 11:40:00|48757.6|48737.6|48720.1|48700.1|48760.1|48740.1|48707.6|48687.6|49
1750247100000|2025-06-18 11:45:00|48720.5|48700.5|48793.5|48773.5|48793.5|48773.5|48720.1|48700.1|98
1750247400000|2025-06-18 11:50:00|48798.9|48778.9|48770.6|48750.6|48842.6|48822.6|48758.1|48738.1|95
1750247700000|2025-06-18 11:55:00|48778.1|48758.1|48825.2|48805.2|48870.6|48850.6|48778.1|48758.1|163
1750248000000|2025-06-18 12:00:00|48828.9|48808.9|48863.1|48843.1|48898.1|48878.1|48828.9|48808.9|153
1750248300000|2025-06-18 12:05:00|48864|48844|48869.8|48849.8|48925.2|48905.2|48854.4|48834.4|181
1750248600000|2025-06-18 12:10:00|48867.7|48847.7|48965.3|48945.3|48995.7|48975.7|48867.3|48847.3|402
1750248900000|2025-06-18 12:15:00|48967.8|48947.8|48968.2|48948.2|49023.2|49003.2|48967.8|48947.8|274
1750249200000|2025-06-18 12:20:00|48970.7|48950.7|48965.8|48945.8|48985.3|48965.3|48940.3|48920.3|246
1750249500000|2025-06-18 12:25:00|48967.8|48947.8|48915.8|48895.8|48975.8|48955.8|48903.3|48883.3|101
1750249800000|2025-06-18 12:30:00|48916.2|48896.2|48912.9|48892.9|48951.2|48931.2|48890.8|48870.8|135
1750250100000|2025-06-18 12:35:00|48915|48895|48880.4|48860.4|48917.9|48897.9|48837.5|48817.5|111
1750250400000|2025-06-18 12:40:00|48880.8|48860.8|48875|48855|48905.9|48885.9|48855.4|48835.4|162
1750250700000|2025-06-18 12:45:00|48874.6|48854.6|48850.1|48830.1|48882.1|48862.1|48820.1|48800.1|178
1750251000000|2025-06-18 12:50:00|48853|48833|48874.2|48854.2|48890.9|48870.9|48847.6|48827.6|142
1750251300000|2025-06-18 12:55:00|48869.7|48849.7|48842.6|48822.6|48886.8|48866.8|48842.6|48822.6|78
1750251600000|2025-06-18 13:00:00|48843|48823|48885.6|48865.6|48890.5|48870.5|48820.5|48800.5|272
1750251900000|2025-06-18 13:05:00|48891|48871|48888.1|48868.1|48939.7|48919.7|48880.2|48860.2|155
1750252200000|2025-06-18 13:10:00|48890.6|48870.6|48928.5|48908.5|48935.2|48915.2|48876.4|48856.4|230
1750252500000|2025-06-18 13:15:00|48926.5|48906.5|48893.6|48873.6|48949.4|48929.4|48885.2|48865.2|358
1750252800000|2025-06-18 13:20:00|48895.7|48875.7|48891.5|48871.5|48895.7|48875.7|48856.1|48836.1|104
1750253100000|2025-06-18 13:25:00|48891.1|48871.1|48944.1|48924.1|48944.1|48924.1|48891.1|48871.1|74
1750253400000|2025-06-18 13:30:00|48944.5|48924.5|48805.3|48785.3|48949.1|48929.1|48790.3|48770.3|374
1750253700000|2025-06-18 13:35:00|48804.9|48784.9|48794.9|48774.9|48838.7|48818.7|48754.5|48734.5|386
1750254000000|2025-06-18 13:40:00|48797|48777|48635.8|48615.8|48799.5|48779.5|48630.4|48610.4|257
1750254300000|2025-06-18 13:45:00|48636.2|48616.2|48617.9|48597.9|48675|48655|48577.5|48557.5|459
1750254600000|2025-06-18 13:50:00|48620.4|48600.4|48672.5|48652.5|48694.6|48674.6|48602.1|48582.1|178
1750254900000|2025-06-18 13:55:00|48675|48655|48681.3|48661.3|48738.8|48718.8|48669.6|48649.6|221
1750255200000|2025-06-18 14:00:00|48683.8|48663.8|48711.8|48691.8|48734.7|48714.7|48589.7|48569.7|426
1750255500000|2025-06-18 14:05:00|48709.3|48689.3|48711.8|48691.8|48728.8|48708.8|48666.8|48646.8|160
1750255800000|2025-06-18 14:10:00|48714.3|48694.3|48695.1|48675.1|48716.8|48696.8|48674.3|48654.3|112
1750256100000|2025-06-18 14:15:00|48693.9|48673.9|48738.9|48718.9|48754.3|48734.3|48678.5|48658.5|199
1750256400000|2025-06-18 14:20:00|48734.8|48714.8|48674.8|48654.8|48741.9|48721.9|48665.2|48645.2|115
1750256700000|2025-06-18 14:25:00|48676.9|48656.9|48761.9|48741.9|48762.3|48742.3|48674|48654|138
1750257000000|2025-06-18 14:30:00|48764|48744|48768.6|48748.6|48789.8|48769.8|48756.9|48736.9|151
1750257300000|2025-06-18 14:35:00|48768.2|48748.2|48794.9|48774.9|48794.9|48774.9|48739.4|48719.4|177
1750257600000|2025-06-18 14:40:00|48797.4|48777.4|48866.6|48846.6|48876.6|48856.6|48773.2|48753.2|266
1750257900000|2025-06-18 14:45:00|48868.7|48848.7|48850.8|48830.8|48872|48852|48841.2|48821.2|165
1750258200000|2025-06-18 14:50:00|48851.2|48831.2|48834.1|48814.1|48854.1|48834.1|48801.2|48781.2|211
1750258500000|2025-06-18 14:55:00|48836.2|48816.2|48841.7|48821.7|48861.2|48841.2|48830.8|48810.8|114
1750258800000|2025-06-18 15:00:00|48843.8|48823.8|48887.5|48867.5|48907.5|48887.5|48808.8|48788.8|245
1750259100000|2025-06-18 15:05:00|48886.7|48866.7|48872.6|48852.6|48901.7|48881.7|48844.6|48824.6|144
1750259400000|2025-06-18 15:10:00|48870.1|48850.1|48871.8|48851.8|48889.2|48869.2|48852.2|48832.2|120
1750259700000|2025-06-18 15:15:00|48869.7|48849.7|48845.1|48825.1|48877.2|48857.2|48811.8|48791.8|175
1750260000000|2025-06-18 15:20:00|48845.5|48825.5|48855.2|48835.2|48874.7|48854.7|48824.7|48804.7|375
1750260300000|2025-06-18 15:25:00|48857.2|48837.2|48890.2|48870.2|48890.2|48870.2|48844.7|48824.7|192
1750260600000|2025-06-18 15:30:00|48907.7|48887.7|48993.1|48973.1|49015.2|48995.2|48907.7|48887.7|761
1750260900000|2025-06-18 15:35:00|48990.2|48970.2|48968.2|48948.2|48998.1|48978.1|48961.1|48941.1|191
1750261200000|2025-06-18 15:40:00|48970.2|48950.2|48937.8|48917.8|48980.2|48960.2|48928.2|48908.2|241
1750261500000|2025-06-18 15:45:00|48936.9|48916.9|48889.5|48869.5|48936.9|48916.9|48860.3|48840.3|145
1750261800000|2025-06-18 15:50:00|48889.9|48869.9|48887|48867|48922|48902|48882|48862|283
1750262100000|2025-06-18 15:55:00|48889.1|48869.1|48872|48852|48934.5|48914.5|48872|48852|147
1750262400000|2025-06-18 16:00:00|48872.4|48852.4|48917.9|48897.9|48918.3|48898.3|48872|48852|74
1750262700000|2025-06-18 16:05:00|48918.3|48898.3|48937.1|48917.1|48939.6|48919.6|48917.1|48897.1|117
1750263000000|2025-06-18 16:10:00|48937.5|48917.5|48972.1|48952.1|48975|48955|48937.5|48917.5|114
1750263300000|2025-06-18 16:15:00|48972.5|48952.5|48974.6|48954.6|48984.6|48964.6|48957.1|48937.1|109
1750263600000|2025-06-18 16:20:00|48975.1|48955.1|48992.2|48972.2|48997.2|48977.2|48972.1|48952.1|69
1750263900000|2025-06-18 16:25:00|48992.6|48972.6|49012.6|48992.6|49020.5|49000.5|48992.2|48972.2|201
1750264200000|2025-06-18 16:30:00|49012.2|48992.2|48952.6|48932.6|49017.2|48997.2|48924.3|48904.3|204
1750264500000|2025-06-18 16:35:00|48953.1|48933.1|48905.2|48885.2|48955.1|48935.1|48875.2|48855.2|120
1750264800000|2025-06-18 16:40:00|48903.1|48883.1|48943.1|48923.1|48952.7|48932.7|48903.1|48883.1|159
1750265100000|2025-06-18 16:45:00|48942.7|48922.7|48937.3|48917.3|48985.6|48965.6|48931.5|48911.5|263
1750265400000|2025-06-18 16:50:00|48939.8|48919.8|48961.5|48941.5|48976.9|48956.9|48936.9|48916.9|199
1750265700000|2025-06-18 16:55:00|48957.4|48937.4|48979.1|48959.1|49008.2|48988.2|48956.9|48936.9|468
1750266000000|2025-06-18 17:00:00|48979.5|48959.5|48972.4|48952.4|48997.4|48977.4|48952|48932|154
1750266300000|2025-06-18 17:05:00|48974.9|48954.9|48986.6|48966.6|48989.5|48969.5|48969.1|48949.1|36
1750266600000|2025-06-18 17:10:00|48987|48967|48987.1|48967.1|48990|48970|48976.2|48956.2|23
1750266900000|2025-06-18 17:15:00|48986.6|48966.6|48995|48975|49012.1|48992.1|48983.8|48963.8|69
1750267200000|2025-06-18 17:20:00|48995.4|48975.4|48977.9|48957.9|49017.5|48997.5|48967.5|48947.5|103
1750267500000|2025-06-18 17:25:00|48978.4|48958.4|48979.6|48959.6|49002.5|48982.5|48978.4|48958.4|61
1750267800000|2025-06-18 17:30:00|48977.1|48957.1|48952.2|48932.2|48977.1|48957.1|48937.2|48917.2|28
1750268100000|2025-06-18 17:35:00|48954.3|48934.3|48920.1|48900.1|48954.3|48934.3|48917.2|48897.2|52
1750268400000|2025-06-18 17:40:00|48920.5|48900.5|48922.2|48902.2|48926.8|48906.8|48894.3|48874.3|38
1750268700000|2025-06-18 17:45:00|48920.2|48900.2|48907.3|48887.3|48927.3|48907.3|48907.3|48887.3|61
1750269000000|2025-06-18 17:50:00|48907.7|48887.7|48927.7|48907.7|48942.3|48922.3|48907.3|48887.3|41
1750269300000|2025-06-18 17:55:00|48929.8|48909.8|48956.9|48936.9|48969.4|48949.4|48929.8|48909.8|67
1750269600000|2025-06-18 18:00:00|48957.3|48937.3|48958.6|48938.6|49021.1|49001.1|48948.6|48928.6|194
1750269900000|2025-06-18 18:05:00|48958.2|48938.2|48888.6|48868.6|49011.1|48991.1|48888.2|48868.2|196
1750270200000|2025-06-18 18:10:00|48890.7|48870.7|48983.2|48963.2|48986.1|48966.1|48870.7|48850.7|90
1750270500000|2025-06-18 18:15:00|48985.7|48965.7|48982.4|48962.4|49024.9|49004.9|48970.3|48950.3|128
1750270800000|2025-06-18 18:20:00|48982.8|48962.8|48967.4|48947.4|48994.5|48974.5|48949.1|48929.1|118
1750271100000|2025-06-18 18:25:00|48969.5|48949.5|48999.6|48979.6|49014.1|48994.1|48952.9|48932.9|48
1750271400000|2025-06-18 18:30:00|48999.2|48979.2|49019.6|48999.6|49020.4|49000.4|48967.1|48947.1|52
1750271700000|2025-06-18 18:35:00|49017.5|48997.5|49002.1|48982.1|49017.5|48997.5|48951.3|48931.3|110
1750272000000|2025-06-18 18:40:00|49001.7|48981.7|49007.1|48987.1|49025|49005|48969.2|48949.2|70
1750272300000|2025-06-18 18:45:00|49007.6|48987.6|48952.6|48932.6|49007.6|48987.6|48933|48913|50
1750272600000|2025-06-18 18:50:00|48949.7|48929.7|48907.6|48887.6|48959.7|48939.7|48887.6|48867.6|60
1750272900000|2025-06-18 18:55:00|48908|48888|48872.6|48852.6|48910.5|48890.5|48864.7|48844.7|58
1750273200000|2025-06-18 19:00:00|48873.1|48853.1|48857.7|48837.7|48874.7|48854.7|48807.7|48787.7|104
1750273500000|2025-06-18 19:05:00|48857.3|48837.3|48922.3|48902.3|48927.7|48907.7|48857.3|48837.3|110
1750273800000|2025-06-18 19:10:00|48922.7|48902.7|49017.3|48997.3|49023.1|49003.1|48912.7|48892.7|121
1750274100000|2025-06-18 19:15:00|49020.2|49000.2|49023.2|49003.2|49075.6|49055.6|49013.2|48993.2|120
1750274400000|2025-06-18 19:20:00|49029|49009|49082.4|49062.4|49118.6|49098.6|49029|49009|200
1750274700000|2025-06-18 19:25:00|49078.2|49058.2|49025.7|49005.7|49137.8|49117.8|49025.7|49005.7|244
1750275000000|2025-06-18 19:30:00|49025.3|49005.3|49005.3|48985.3|49025.3|49005.3|48957.8|48937.8|107
1750275300000|2025-06-18 19:35:00|49003.3|48983.3|49015|48995|49020.4|49000.4|48975.4|48955.4|61
1750275600000|2025-06-18 19:40:00|49015.4|48995.4|48985|48965|49022.9|49002.9|48980.4|48960.4|40
1750275900000|2025-06-18 19:45:00|48982.5|48962.5|48957.9|48937.9|48985|48965|48940.4|48920.4|64
1750276200000|2025-06-18 19:50:00|48957.5|48937.5|48962.6|48942.6|48978|48958|48953.3|48933.3|34
1750276500000|2025-06-18 19:55:00|48963|48943|48997.2|48977.2|49015.5|48995.5|48963|48943|47
1750276800000|2025-06-18 20:00:00|48993|48973|48985.9|48965.9|48995.5|48975.5|48962.6|48942.6|39
1750277100000|2025-06-18 20:05:00|48983.4|48963.4|48965.6|48945.6|48983.4|48963.4|48958|48938|27
1750277400000|2025-06-18 20:10:00|48965.1|48945.1|48948.1|48928.1|48968.1|48948.1|48940.2|48920.2|20
1750277700000|2025-06-18 20:15:00|48947.7|48927.7|48933.1|48913.1|48953.5|48933.5|48925.6|48905.6|22
1750278000000|2025-06-18 20:20:00|48930.6|48910.6|48932.3|48912.3|48936|48916|48930.2|48910.2|16
1750278300000|2025-06-18 20:25:00|48932.7|48912.7|48925.3|48905.3|48932.7|48912.7|48921.1|48901.1|12
1750278600000|2025-06-18 20:30:00|48923.2|48903.2|48936.1|48916.1|48940.7|48920.7|48923.2|48903.2|14
1750278900000|2025-06-18 20:35:00|48936.5|48916.5|48956.1|48936.1|48956.5|48936.5|48936.5|48916.5|6
1750279200000|2025-06-18 20:40:00|48958.2|48938.2|48956.2|48936.2|48961.1|48941.1|48950.7|48930.7|42
1750279500000|2025-06-18 20:45:00|48958.7|48938.7|48974.1|48954.1|48979.1|48959.1|48951.2|48931.2|40
1750279800000|2025-06-18 20:50:00|48978.7|48958.7|49011.2|48991.2|49014.1|48994.1|48976.2|48956.2|24
1750280100000|2025-06-18 20:55:00|49012|48992|48974.2|48954.2|49012|48992|48974.2|48954.2|13
1750284000000|2025-06-18 22:00:00|48989.5|48969.5|48989.9|48969.9|49027|49007|48984.1|48964.1|13
1750284300000|2025-06-18 22:05:00|48992|48972|49034.6|49014.6|49034.6|49014.6|48989.9|48969.9|6
1750284600000|2025-06-18 22:10:00|49035|49015|49040.9|49020.9|49041.3|49021.3|49031.7|49011.7|11
1750284900000|2025-06-18 22:15:00|49038.8|49018.8|49041.3|49021.3|49041.3|49021.3|49030.9|49010.9|24
1750285200000|2025-06-18 22:20:00|49040.9|49020.9|49031.3|49011.3|49040.9|49020.9|49030.9|49010.9|12
1750285500000|2025-06-18 22:25:00|49029.2|49009.2|49038.5|49018.5|49039.3|49019.3|49013.4|48993.4|19
1750285800000|2025-06-18 22:30:00|49036.4|49016.4|49006|48986|49036.4|49016.4|49003.5|48983.5|15
1750286100000|2025-06-18 22:35:00|49001|48981|49008.1|48988.1|49011.4|48991.4|49001|48981|8
1750286400000|2025-06-18 22:40:00|49008.5|48988.5|48993.1|48973.1|49008.5|48988.5|48991.4|48971.4|5
1750286700000|2025-06-18 22:45:00|48993.5|48973.5|48981.5|48961.5|48993.5|48973.5|48981.5|48961.5|2
1750287000000|2025-06-18 22:50:00|48976.1|48956.1|48961.9|48941.9|48976.1|48956.1|48961.1|48941.1|13
1750287300000|2025-06-18 22:55:00|48962.3|48942.3|48977.3|48957.3|48977.3|48957.3|48961.9|48941.9|3
1750287600000|2025-06-18 23:00:00|48976.9|48956.9|48987|48967|48987|48967|48971.5|48951.5|5
1750287900000|2025-06-18 23:05:00|48989.1|48969.1|48967.4|48947.4|48989.5|48969.5|48967.4|48947.4|3
1750288200000|2025-06-18 23:10:00|48967|48947|48989.1|48969.1|48989.1|48969.1|48966.6|48946.6|3
1750288500000|2025-06-18 23:15:00|48993.7|48973.7|48996.2|48976.2|48996.2|48976.2|48981.6|48961.6|3
1750288800000|2025-06-18 23:20:00|48996.3|48976.3|48977.1|48957.1|48998.8|48978.8|48977.1|48957.1|1
1750289100000|2025-06-18 23:25:00|48976.7|48956.7|48957.1|48937.1|48976.7|48956.7|48956.7|48936.7|0
1750289400000|2025-06-18 23:30:00|48956.7|48936.7|48981.3|48961.3|48985.9|48965.9|48956.7|48936.7|11
1750289700000|2025-06-18 23:35:00|48979.2|48959.2|48976|48956|48979.2|48959.2|48971.7|48951.7|0
1750290000000|2025-06-18 23:40:00|48971.8|48951.8|48996.8|48976.8|49006.8|48986.8|48971.4|48951.4|10
1750290300000|2025-06-18 23:45:00|48996|48976|48997.2|48977.2|48999.3|48979.3|48991.4|48971.4|1
1750290600000|2025-06-18 23:50:00|48999.3|48979.3|48986.9|48966.9|48999.3|48979.3|48986.4|48966.4|1
1750290900000|2025-06-18 23:55:00|48986.5|48966.5|48992.3|48972.3|48996.5|48976.5|48986.5|48966.5|0
1750291200000|2025-06-19 00:00:00|48996.5|48976.5|49056.5|49036.5|49087.3|49067.3|48996.5|48976.5|91
1750291500000|2025-06-19 00:05:00|49054.4|49034.4|49077.3|49057.3|49090.2|49070.2|49054.4|49034.4|24
1750291800000|2025-06-19 00:10:00|49079.4|49059.4|49054.9|49034.9|49079.4|49059.4|49052.4|49032.4|9
1750292100000|2025-06-19 00:15:00|49054.5|49034.5|49008.7|48988.7|49054.5|49034.5|49007.4|48987.4|17
1750292400000|2025-06-19 00:20:00|49009.5|48989.5|49084.5|49064.5|49087.4|49067.4|49008.7|48988.7|20
1750292700000|2025-06-19 00:25:00|49084.1|49064.1|49112.1|49092.1|49112.1|49092.1|49064.5|49044.5|27
1750293000000|2025-06-19 00:30:00|49111.7|49091.7|49072.1|49052.1|49111.7|49091.7|49072.1|49052.1|26
1750293300000|2025-06-19 00:35:00|49069.6|49049.6|49124.6|49104.6|49124.6|49104.6|49052.9|49032.9|46
1750293600000|2025-06-19 00:40:00|49124.2|49104.2|49101.7|49081.7|49124.6|49104.6|49101.7|49081.7|26
1750293900000|2025-06-19 00:45:00|49099.6|49079.6|49092.6|49072.6|49105.1|49085.1|49087.6|49067.6|15
1750294200000|2025-06-19 00:50:00|49092.2|49072.2|49074.7|49054.7|49092.2|49072.2|49074.3|49054.3|13
1750294500000|2025-06-19 00:55:00|49077.2|49057.2|49037.6|49017.6|49077.2|49057.2|49032.6|49012.6|40
1750294800000|2025-06-19 01:00:00|49035.1|49015.1|48987.3|48967.3|49035.1|49015.1|48987.3|48967.3|82
1750295100000|2025-06-19 01:05:00|48986.9|48966.9|48935.2|48915.2|49010.2|48990.2|48935.2|48915.2|107
1750295400000|2025-06-19 01:10:00|48937.3|48917.3|48929.4|48909.4|48957.3|48937.3|48917.7|48897.7|47
1750295700000|2025-06-19 01:15:00|48926.9|48906.9|48932.3|48912.3|49001.5|48981.5|48925.2|48905.2|37
1750296000000|2025-06-19 01:20:00|48934.4|48914.4|48922.8|48902.8|48946.2|48926.2|48912.4|48892.4|23
1750296300000|2025-06-19 01:25:00|48923.2|48903.2|48967.8|48947.8|48973.2|48953.2|48923.2|48903.2|16
1750296600000|2025-06-19 01:30:00|48965.7|48945.7|48998.2|48978.2|49011.1|48991.1|48947.8|48927.8|30
1750296900000|2025-06-19 01:35:00|48995.7|48975.7|48943.7|48923.7|49018.6|48998.6|48943.7|48923.7|26
1750297200000|2025-06-19 01:40:00|48941.6|48921.6|48915.8|48895.8|48960.8|48940.8|48903.3|48883.3|45
1750297500000|2025-06-19 01:45:00|48916.6|48896.6|48962.9|48942.9|48981.2|48961.2|48916.2|48896.2|11
1750297800000|2025-06-19 01:50:00|48960.8|48940.8|48928.7|48908.7|48980.8|48960.8|48928.7|48908.7|8
1750298100000|2025-06-19 01:55:00|48928.3|48908.3|48888|48868|48930.8|48910.8|48883|48863|34
1750298400000|2025-06-19 02:00:00|48885.5|48865.5|48903.4|48883.4|48916.3|48896.3|48855.5|48835.5|30
1750298700000|2025-06-19 02:05:00|48903|48883|48903.4|48883.4|48920.9|48900.9|48895.1|48875.1|41
1750299000000|2025-06-19 02:10:00|48905.9|48885.9|48855.6|48835.6|48915.5|48895.5|48853.1|48833.1|16
1750299300000|2025-06-19 02:15:00|48855.2|48835.2|48856.9|48836.9|48868.1|48848.1|48850.6|48830.6|27
1750299600000|2025-06-19 02:20:00|48854.8|48834.8|48789.8|48769.8|48854.8|48834.8|48789.8|48769.8|34
1750299900000|2025-06-19 02:25:00|48787.7|48767.7|48782.4|48762.4|48795.2|48775.2|48782.4|48762.4|43
1750300200000|2025-06-19 02:30:00|48782.8|48762.8|48790.3|48770.3|48823.6|48803.6|48782.8|48762.8|48
1750300500000|2025-06-19 02:35:00|48788.2|48768.2|48865.3|48845.3|48867.8|48847.8|48788.2|48768.2|35
1750300800000|2025-06-19 02:40:00|48867.8|48847.8|48932.8|48912.8|48942.4|48922.4|48867.8|48847.8|34
1750301100000|2025-06-19 02:45:00|48932.4|48912.4|48897.9|48877.9|48934|48914|48897.9|48877.9|10
1750301400000|2025-06-19 02:50:00|48897.5|48877.5|48897.9|48877.9|48902.9|48882.9|48880.4|48860.4|17
1750301700000|2025-06-19 02:55:00|48897.5|48877.5|48847.9|48827.9|48897.9|48877.9|48847.5|48827.5|29
1750302000000|2025-06-19 03:00:00|48850|48830|48878.7|48858.7|48880.9|48860.9|48848.3|48828.3|18
1750302300000|2025-06-19 03:05:00|48878.8|48858.8|48890.5|48870.5|48891.3|48871.3|48859.7|48839.7|18
1750302600000|2025-06-19 03:10:00|48890.9|48870.9|48900.9|48880.9|48910.9|48890.9|48890.9|48870.9|5
1750302900000|2025-06-19 03:15:00|48903.4|48883.4|48888.4|48868.4|48905.5|48885.5|48888|48868|6
1750303200000|2025-06-19 03:20:00|48890.5|48870.5|48883.1|48863.1|48891|48871|48873.8|48853.8|5
1750303500000|2025-06-19 03:25:00|48881|48861|48860.6|48840.6|48881|48861|48845.6|48825.6|46
1750303800000|2025-06-19 03:30:00|48857.7|48837.7|48868.1|48848.1|48876.4|48856.4|48855.6|48835.6|3
1750304100000|2025-06-19 03:35:00|48867.7|48847.7|48866.1|48846.1|48886|48866|48862.8|48842.8|14
1750304400000|2025-06-19 03:40:00|48865.7|48845.7|48870.7|48850.7|48870.7|48850.7|48858.6|48838.6|7
1750304700000|2025-06-19 03:45:00|48868.6|48848.6|48848.6|48828.6|48868.6|48848.6|48846.1|48826.1|14
1750305000000|2025-06-19 03:50:00|48848.2|48828.2|48850.4|48830.4|48853.2|48833.2|48832.4|48812.4|59
1750305300000|2025-06-19 03:55:00|48850.7|48830.7|48850.4|48830.4|48860.4|48840.4|48850.4|48830.4|2
1750305600000|2025-06-19 04:00:00|48850|48830|48827.9|48807.9|48850|48830|48827.5|48807.5|17
1750305900000|2025-06-19 04:05:00|48827.5|48807.5|48828.7|48808.7|48828.7|48808.7|48815.4|48795.4|3
1750306200000|2025-06-19 04:10:00|48831.2|48811.2|48840.9|48820.9|48843|48823|48828.3|48808.3|9
1750306500000|2025-06-19 04:15:00|48843|48823|48823.8|48803.8|48843.4|48823.4|48818.8|48798.8|2
1750306800000|2025-06-19 04:20:00|48823.4|48803.4|48808|48788|48823.4|48803.4|48803|48783|3
1750307100000|2025-06-19 04:25:00|48805.9|48785.9|48813.4|48793.4|48818.1|48798.1|48803|48783|3
1750307400000|2025-06-19 04:30:00|48813.5|48793.5|48788.9|48768.9|48818.5|48798.5|48785.6|48765.6|13
1750307700000|2025-06-19 04:35:00|48793.1|48773.1|48803.9|48783.9|48803.9|48783.9|48793.1|48773.1|5
1750308000000|2025-06-19 04:40:00|48806.4|48786.4|48826|48806|48826.4|48806.4|48803.5|48783.5|6
1750308300000|2025-06-19 04:45:00|48826.4|48806.4|48835.7|48815.7|48835.7|48815.7|48826|48806|3
1750308600000|2025-06-19 04:50:00|48833.6|48813.6|48829.4|48809.4|48836.1|48816.1|48815.7|48795.7|12
1750308900000|2025-06-19 04:55:00|48829|48809|48844|48824|48856.1|48836.1|48829|48809|9
1750309200000|2025-06-19 05:00:00|48846.1|48826.1|48813.7|48793.7|48846.5|48826.5|48813.7|48793.7|23
1750309500000|2025-06-19 05:05:00|48814|48794|48824.1|48804.1|48849.5|48829.5|48813.7|48793.7|12
1750309800000|2025-06-19 05:10:00|48823.7|48803.7|48804.1|48784.1|48823.7|48803.7|48799.1|48779.1|12
1750310100000|2025-06-19 05:15:00|48804.5|48784.5|48829.5|48809.5|48829.5|48809.5|48804.1|48784.1|10
1750310400000|2025-06-19 05:20:00|48829.1|48809.1|48828.8|48808.8|48844.1|48824.1|48823.8|48803.8|9
1750310700000|2025-06-19 05:25:00|48829.2|48809.2|48833.4|48813.4|48841.3|48821.3|48826.3|48806.3|19
1750311000000|2025-06-19 05:30:00|48833.8|48813.8|48843.8|48823.8|48849.2|48829.2|48824.2|48804.2|21
1750311300000|2025-06-19 05:35:00|48843.4|48823.4|48841.4|48821.4|48857.1|48837.1|48824.2|48804.2|8
1750311600000|2025-06-19 05:40:00|48843.9|48823.9|48814.3|48794.3|48853.9|48833.9|48809.3|48789.3|44
1750311900000|2025-06-19 05:45:00|48816.8|48796.8|48773.5|48753.5|48816.8|48796.8|48771|48751|51
1750312200000|2025-06-19 05:50:00|48763.9|48743.9|48614.7|48594.7|48763.9|48743.9|48599.3|48579.3|135
1750312500000|2025-06-19 05:55:00|48615.1|48595.1|48684|48664|48691.5|48671.5|48615.1|48595.1|92
1750312800000|2025-06-19 06:00:00|48679.4|48659.4|48612.3|48592.3|48679.4|48659.4|48545.2|48525.2|187
1750313100000|2025-06-19 06:05:00|48610.2|48590.2|48591.9|48571.9|48614.4|48594.4|48557.3|48537.3|93
1750313400000|2025-06-19 06:10:00|48589.4|48569.4|48629.8|48609.8|48631.9|48611.9|48551.5|48531.5|36
1750313700000|2025-06-19 06:15:00|48631.9|48611.9|48538.7|48518.7|48653.7|48633.7|48536.2|48516.2|112
1750314000000|2025-06-19 06:20:00|48536.2|48516.2|48559.1|48539.1|48559.1|48539.1|48524.5|48504.5|81
1750314300000|2025-06-19 06:25:00|48559.5|48539.5|48598.8|48578.8|48598.8|48578.8|48522|48502|38
1750314600000|2025-06-19 06:30:00|48596.6|48576.6|48573.8|48553.8|48601.7|48581.7|48554.2|48534.2|65
1750314900000|2025-06-19 06:35:00|48571.3|48551.3|48576.3|48556.3|48603.4|48583.4|48564.2|48544.2|37
1750315200000|2025-06-19 06:40:00|48573.8|48553.8|48535|48515|48578.8|48558.8|48495|48475|40
1750315500000|2025-06-19 06:45:00|48535.8|48515.8|48577.9|48557.9|48577.9|48557.9|48535.4|48515.4|30
1750315800000|2025-06-19 06:50:00|48577.5|48557.5|48651.4|48631.4|48651.4|48631.4|48577.5|48557.5|66
1750316100000|2025-06-19 06:55:00|48654.3|48634.3|48665.5|48645.5|48693.9|48673.9|48650.1|48630.1|60
1750316400000|2025-06-19 07:00:00|48664.7|48644.7|48616.5|48596.5|48664.7|48644.7|48611.4|48591.4|59
1750316700000|2025-06-19 07:05:00|48616.8|48596.8|48596.5|48576.5|48646.5|48626.5|48549|48529|41
1750317000000|2025-06-19 07:10:00|48594.4|48574.4|48536.9|48516.9|48634.8|48614.8|48534|48514|32
1750317300000|2025-06-19 07:15:00|48539.4|48519.4|48544.8|48524.8|48552.3|48532.3|48523.6|48503.6|27
1750317600000|2025-06-19 07:20:00|48544.4|48524.4|48529.5|48509.5|48579.8|48559.8|48519.5|48499.5|45
1750317900000|2025-06-19 07:25:00|48529.9|48509.9|48564.5|48544.5|48589.5|48569.5|48529.9|48509.9|14
1750318200000|2025-06-19 07:30:00|48562|48542|48591.2|48571.2|48614.5|48594.5|48549.5|48529.5|66
1750318500000|2025-06-19 07:35:00|48589.1|48569.1|48612.8|48592.8|48624.9|48604.9|48574.5|48554.5|32
1750318800000|2025-06-19 07:40:00|48615.3|48595.3|48602.5|48582.5|48624.2|48604.2|48580|48560|16
1750319100000|2025-06-19 07:45:00|48602.9|48582.9|48549.6|48529.6|48605|48585|48537.5|48517.5|49
1750319400000|2025-06-19 07:50:00|48550|48530|48452.5|48432.5|48554.6|48534.6|48452.5|48432.5|123
1750319700000|2025-06-19 07:55:00|48450|48430|48409.7|48389.7|48455|48435|48381.8|48361.8|99
1750320000000|2025-06-19 08:00:00|48409.3|48389.3|48413.5|48393.5|48477.2|48457.2|48352.2|48332.2|211
1750320300000|2025-06-19 08:05:00|48411|48391|48429.7|48409.7|48435.1|48415.1|48387.2|48367.2|74
1750320600000|2025-06-19 08:10:00|48427.6|48407.6|48444|48424|48453|48433|48398|48378|77
1750320900000|2025-06-19 08:15:00|48441.9|48421.9|48464.8|48444.8|48544.8|48524.8|48439|48419|73
1750321200000|2025-06-19 08:20:00|48462.3|48442.3|48595.2|48575.2|48597.7|48577.7|48460.2|48440.2|87
1750321500000|2025-06-19 08:25:00|48593.1|48573.1|48595.6|48575.6|48637.3|48617.3|48593.1|48573.1|100
1750321800000|2025-06-19 08:30:00|48596|48576|48635.3|48615.3|48647.8|48627.8|48570.2|48550.2|50
1750322100000|2025-06-19 08:35:00|48635.6|48615.6|48564.9|48544.9|48642.4|48622.4|48564.9|48544.9|39
1750322400000|2025-06-19 08:40:00|48564.5|48544.5|48537.8|48517.8|48577.8|48557.8|48522.4|48502.4|42
1750322700000|2025-06-19 08:45:00|48535.3|48515.3|48565|48545|48575.3|48555.3|48472.1|48452.1|60
1750323000000|2025-06-19 08:50:00|48565.3|48545.3|48570|48550|48588.3|48568.3|48555|48535|17
1750323300000|2025-06-19 08:55:00|48569.6|48549.6|48520|48500|48570.4|48550.4|48517.1|48497.1|17
1750323600000|2025-06-19 09:00:00|48520.4|48500.4|48535.8|48515.8|48572.5|48552.5|48520.4|48500.4|34
1750323900000|2025-06-19 09:05:00|48535.4|48515.4|48552.6|48532.6|48555.5|48535.5|48509.7|48489.7|11
1750324200000|2025-06-19 09:10:00|48551.8|48531.8|48565.5|48545.5|48565.5|48545.5|48525.5|48505.5|21
1750324500000|2025-06-19 09:15:00|48563|48543|48572.2|48552.2|48587.6|48567.6|48547.2|48527.2|29
1750324800000|2025-06-19 09:20:00|48572.6|48552.6|48650.2|48630.2|48663.4|48643.4|48572.6|48552.6|74
1750325100000|2025-06-19 09:25:00|48648|48628|48675.2|48655.2|48675.6|48655.6|48647.7|48627.7|19
1750325400000|2025-06-19 09:30:00|48675.6|48655.6|48623.1|48603.1|48685.6|48665.6|48602.7|48582.7|36
1750325700000|2025-06-19 09:35:00|48622.7|48602.7|48680.2|48660.2|48680.2|48660.2|48589.8|48569.8|22
1750326000000|2025-06-19 09:40:00|48679.9|48659.9|48622.8|48602.8|48679.9|48659.9|48615.3|48595.3|12
1750326300000|2025-06-19 09:45:00|48624.9|48604.9|48647.4|48627.4|48663.6|48643.6|48607.8|48587.8|31
1750326600000|2025-06-19 09:50:00|48644.9|48624.9|48552.4|48532.4|48644.9|48624.9|48552.4|48532.4|30
1750326900000|2025-06-19 09:55:00|48550.3|48530.3|48540.4|48520.4|48550.4|48530.4|48515.7|48495.7|46
1750327200000|2025-06-19 10:00:00|48542.9|48522.9|48552.9|48532.9|48572.5|48552.5|48537.5|48517.5|154
1750327500000|2025-06-19 10:05:00|48550.8|48530.8|48495.4|48475.4|48550.8|48530.8|48488.3|48468.3|33
1750327800000|2025-06-19 10:10:00|48495.8|48475.8|48500.4|48480.4|48505.1|48485.1|48487.6|48467.6|25
1750328100000|2025-06-19 10:15:00|48502.6|48482.6|48575.5|48555.5|48575.5|48555.5|48498|48478|18
1750328400000|2025-06-19 10:20:00|48573|48553|48602.6|48582.6|48605.5|48585.5|48573|48553|20
1750328700000|2025-06-19 10:25:00|48600.5|48580.5|48580.5|48560.5|48620.5|48600.5|48576.3|48556.3|12
1750329000000|2025-06-19 10:30:00|48580.2|48560.2|48620.9|48600.9|48645.6|48625.6|48575.5|48555.5|26
1750329300000|2025-06-19 10:35:00|48625.6|48605.6|48625.6|48605.6|48630.2|48610.2|48613.1|48593.1|10
1750329600000|2025-06-19 10:40:00|48623.5|48603.5|48648.1|48628.1|48648.5|48628.5|48615.6|48595.6|20
1750329900000|2025-06-19 10:45:00|48646|48626|48615.3|48595.3|48663.1|48643.1|48615.3|48595.3|17
1750330200000|2025-06-19 10:50:00|48615.7|48595.7|48605.3|48585.3|48618.2|48598.2|48590.3|48570.3|46
1750330500000|2025-06-19 10:55:00|48602.8|48582.8|48584|48564|48613.2|48593.2|48584|48564|7
1750330800000|2025-06-19 11:00:00|48584.4|48564.4|48593.6|48573.6|48596.1|48576.1|48558.6|48538.6|17
1750331100000|2025-06-19 11:05:00|48595.7|48575.7|48563.7|48543.7|48598.2|48578.2|48560.8|48540.8|6
1750331400000|2025-06-19 11:10:00|48563.3|48543.3|48558.3|48538.3|48583.7|48563.7|48558.3|48538.3|7
1750331700000|2025-06-19 11:15:00|48555.8|48535.8|48595.4|48575.4|48600.8|48580.8|48550.8|48530.8|23
1750332000000|2025-06-19 11:20:00|48595.1|48575.1|48576.2|48556.2|48605.8|48585.8|48563|48543|12
1750332300000|2025-06-19 11:25:00|48580.5|48560.5|48553|48533|48583.4|48563.4|48528.4|48508.4|90
1750332600000|2025-06-19 11:30:00|48553.8|48533.8|48558|48538|48623|48603|48538.4|48518.4|101
1750332900000|2025-06-19 11:35:00|48555.9|48535.9|48539.2|48519.2|48571.3|48551.3|48495.9|48475.9|46
1750333200000|2025-06-19 11:40:00|48541.3|48521.3|48619.2|48599.2|48619.2|48599.2|48539.2|48519.2|25
1750333500000|2025-06-19 11:45:00|48619.6|48599.6|48651.4|48631.4|48666.4|48646.4|48619.6|48599.6|76
1750333800000|2025-06-19 11:50:00|48653.9|48633.9|48606.8|48586.8|48653.9|48633.9|48586.8|48566.8|35
1750334100000|2025-06-19 11:55:00|48604.7|48584.7|48614.3|48594.3|48619.3|48599.3|48591.8|48571.8|23
1750334400000|2025-06-19 12:00:00|48615.1|48595.1|48636.8|48616.8|48655.1|48635.1|48615.1|48595.1|56
1750334700000|2025-06-19 12:05:00|48636.5|48616.5|48615.1|48595.1|48637.2|48617.2|48597.2|48577.2|45
1750335000000|2025-06-19 12:10:00|48614.8|48594.8|48664.8|48644.8|48666.9|48646.9|48604.4|48584.4|69
1750335300000|2025-06-19 12:15:00|48664.4|48644.4|48714.8|48694.8|48724.8|48704.8|48646.5|48626.5|77
1750335600000|2025-06-19 12:20:00|48715.2|48695.2|48638.3|48618.3|48756.6|48736.6|48605.8|48585.8|178
1750335900000|2025-06-19 12:25:00|48640.4|48620.4|48635.9|48615.9|48660.5|48640.5|48606.2|48586.2|55
1750336200000|2025-06-19 12:30:00|48638.4|48618.4|48646.3|48626.3|48669.1|48649.1|48623.7|48603.7|44
1750336500000|2025-06-19 12:35:00|48645.9|48625.9|48581.3|48561.3|48666.3|48646.3|48576.3|48556.3|33
1750336800000|2025-06-19 12:40:00|48581.7|48561.7|48536.3|48516.3|48583.8|48563.8|48506.7|48486.7|75
1750337100000|2025-06-19 12:45:00|48534.2|48514.2|48536|48516|48546.7|48526.7|48516.7|48496.7|249
1750337400000|2025-06-19 12:50:00|48533.8|48513.8|48551.4|48531.4|48556.4|48536.4|48526.7|48506.7|40
1750337700000|2025-06-19 12:55:00|48551|48531|48521|48501|48551|48531|48496|48476|66
1750338000000|2025-06-19 13:00:00|48518.9|48498.9|48518.9|48498.9|48588.9|48568.9|48473.9|48453.9|287
1750338300000|2025-06-19 13:05:00|48519.7|48499.7|48531.5|48511.5|48584.3|48564.3|48483.6|48463.6|83
1750338600000|2025-06-19 13:10:00|48529.3|48509.3|48561.1|48541.1|48591.5|48571.5|48519|48499|69
1750338900000|2025-06-19 13:15:00|48560.7|48540.7|48569.4|48549.4|48586.5|48566.5|48549|48529|43
1750339200000|2025-06-19 13:20:00|48569|48549|48554.4|48534.4|48593.3|48573.3|48549.4|48529.4|39
1750339500000|2025-06-19 13:25:00|48556.6|48536.6|48499.5|48479.5|48566.2|48546.2|48496.6|48476.6|62
1750339800000|2025-06-19 13:30:00|48497|48477|48389.5|48369.5|48544.1|48524.1|48387|48367|272
1750340100000|2025-06-19 13:35:00|48384.5|48364.5|48451.6|48431.6|48501.6|48481.6|48382.4|48362.4|215
1750340400000|2025-06-19 13:40:00|48452|48432|48471.7|48451.7|48476.6|48456.6|48451.7|48431.7|34
1750340700000|2025-06-19 13:45:00|48471.3|48451.3|48465.9|48445.9|48527.1|48507.1|48465.9|48445.9|48
1750341000000|2025-06-19 13:50:00|48465.6|48445.6|48448.5|48428.5|48465.6|48445.6|48429.2|48409.2|59
1750341300000|2025-06-19 13:55:00|48446.3|48426.3|48439.3|48419.3|48476.7|48456.7|48439.3|48419.3|40
1750341600000|2025-06-19 14:00:00|48441.8|48421.8|48394.3|48374.3|48446.8|48426.8|48392.2|48372.2|149
1750341900000|2025-06-19 14:05:00|48394.7|48374.7|48394.7|48374.7|48421.4|48401.4|48387.5|48367.5|83
1750342200000|2025-06-19 14:10:00|48394.3|48374.3|48399.3|48379.3|48401.5|48381.5|48366.4|48346.4|77
1750342500000|2025-06-19 14:15:00|48396.8|48376.8|48421.9|48401.9|48436.8|48416.8|48396.5|48376.5|35
1750342800000|2025-06-19 14:20:00|48421.5|48401.5|48371.9|48351.9|48421.5|48401.5|48324|48304|170
1750343100000|2025-06-19 14:25:00|48371.5|48351.5|48286.9|48266.9|48377.3|48357.3|48286.9|48266.9|131
1750343400000|2025-06-19 14:30:00|48286.6|48266.6|48299.1|48279.1|48319.4|48299.4|48276.6|48256.6|98
1750343700000|2025-06-19 14:35:00|48297|48277|48230.2|48210.2|48299.5|48279.5|48224.5|48204.5|239
1750344000000|2025-06-19 14:40:00|48230.6|48210.6|48327.4|48307.4|48332.8|48312.8|48230.6|48210.6|178
1750344300000|2025-06-19 14:45:00|48327.8|48307.8|48308.2|48288.2|48354.5|48334.5|48306|48286|99
1750344600000|2025-06-19 14:50:00|48307.8|48287.8|48320.3|48300.3|48344.9|48324.9|48307.8|48287.8|122
1750344900000|2025-06-19 14:55:00|48322.4|48302.4|48327.9|48307.9|48335.7|48315.7|48320.3|48300.3|43
1750345200000|2025-06-19 15:00:00|48327.5|48307.5|48322.9|48302.9|48360.7|48340.7|48322.5|48302.5|115
1750345500000|2025-06-19 15:05:00|48325|48305|48305.4|48285.4|48325.4|48305.4|48278.3|48258.3|61
1750345800000|2025-06-19 15:10:00|48307.9|48287.9|48358.3|48338.3|48367.6|48347.6|48267.5|48247.5|58
1750346100000|2025-06-19 15:15:00|48360.4|48340.4|48330.1|48310.1|48381.2|48361.2|48326.8|48306.8|251
1750346400000|2025-06-19 15:20:00|48332.6|48312.6|48349|48329|48352.2|48332.2|48332.6|48312.6|31
1750346700000|2025-06-19 15:25:00|48346.9|48326.9|48359|48339|48377.6|48357.6|48343|48323|65
1750347000000|2025-06-19 15:30:00|48358.6|48338.6|48414.1|48394.1|48416.2|48396.2|48351.9|48331.9|38
1750347300000|2025-06-19 15:35:00|48416.2|48396.2|48417.3|48397.3|48452.7|48432.7|48406.9|48386.9|72
1750347600000|2025-06-19 15:40:00|48417.7|48397.7|48432|48412|48439.9|48419.9|48417.7|48397.7|12
1750347900000|2025-06-19 15:45:00|48432.7|48412.7|48422.8|48402.8|48445.6|48425.6|48391.3|48371.3|87
1750348200000|2025-06-19 15:50:00|48424.9|48404.9|48439.9|48419.9|48449.5|48429.5|48417.8|48397.8|20
1750348500000|2025-06-19 15:55:00|48440.7|48420.7|48416.7|48396.7|48463.2|48443.2|48416.7|48396.7|24
1750348800000|2025-06-19 16:00:00|48414.6|48394.6|48412.5|48392.5|48422.1|48402.1|48402.1|48382.1|33
1750349100000|2025-06-19 16:05:00|48414.6|48394.6|48432.1|48412.1|48445|48425|48412.5|48392.5|207
1750349400000|2025-06-19 16:10:00|48434.3|48414.3|48446.8|48426.8|48452.2|48432.2|48431.8|48411.8|43
1750349700000|2025-06-19 16:15:00|48446.4|48426.4|48443.9|48423.9|48451.4|48431.4|48437.2|48417.2|16
1750350000000|2025-06-19 16:20:00|48442.2|48422.2|48474.3|48454.3|48476.5|48456.5|48442.2|48422.2|25
1750350300000|2025-06-19 16:25:00|48474|48454|48469.4|48449.4|48479.4|48459.4|48462.2|48442.2|30
1750350600000|2025-06-19 16:30:00|48469.7|48449.7|48384.4|48364.4|48472.2|48452.2|48372.3|48352.3|57
1750350900000|2025-06-19 16:35:00|48386.5|48366.5|48341.6|48321.6|48399.8|48379.8|48341.2|48321.2|35
1750351200000|2025-06-19 16:40:00|48344.4|48324.4|48377|48357|48377|48357|48344.4|48324.4|16
1750351500000|2025-06-19 16:45:00|48379.1|48359.1|48379.9|48359.9|48382.4|48362.4|48349.8|48329.8|35
1750351800000|2025-06-19 16:50:00|48382.4|48362.4|48362.4|48342.4|48404.1|48384.1|48362.4|48342.4|30
1750352100000|2025-06-19 16:55:00|48357.8|48337.8|48365.7|48345.7|48365.7|48345.7|48338.2|48318.2|101
1750352400000|2025-06-19 17:00:00|48365.3|48345.3|48393.9|48373.9|48393.9|48373.9|48360.7|48340.7|40
1750352700000|2025-06-19 17:05:00|48396.1|48376.1|48417.9|48397.9|48417.9|48397.9|48396.1|48376.1|15
1750353000000|2025-06-19 17:10:00|48417.5|48397.5|48435.8|48415.8|48437.9|48417.9|48415.4|48395.4|12
1750353300000|2025-06-19 17:15:00|48436.1|48416.1|48437.9|48417.9|48440.8|48420.8|48436.1|48416.1|3
1750353600000|2025-06-19 17:20:00|48438.3|48418.3|48453.3|48433.3|48457.9|48437.9|48438.3|48418.3|29
1750353900000|2025-06-19 17:25:00|48455.4|48435.4|48455.5|48435.5|48457.9|48437.9|48450.1|48430.1|7
1750354200000|2025-06-19 17:30:00|48457.6|48437.6|48458|48438|48463|48443|48450.1|48430.1|28
1750354500000|2025-06-19 17:35:00|48460.1|48440.1|48430.5|48410.5|48460.1|48440.1|48428|48408|46
1750354800000|2025-06-19 17:40:00|48430.9|48410.9|48410.6|48390.6|48433|48413|48390.9|48370.9|19
1750355100000|2025-06-19 17:45:00|48410.9|48390.9|48418.1|48398.1|48450.2|48430.2|48410.9|48390.9|24
1750355400000|2025-06-19 17:50:00|48420.6|48400.6|48451|48431|48451|48431|48415.6|48395.6|10
1750355700000|2025-06-19 17:55:00|48450.6|48430.6|48438.1|48418.1|48450.6|48430.6|48438.1|48418.1|2
1750356000000|2025-06-19 18:00:00|48436|48416|48438.5|48418.5|48438.9|48418.9|48425.7|48405.7|16
1750356300000|2025-06-19 18:05:00|48438.9|48418.9|48475.7|48455.7|48475.7|48455.7|48438.9|48418.9|12
1750356600000|2025-06-19 18:10:00|48476.1|48456.1|48503.2|48483.2|48503.2|48483.2|48475.7|48455.7|12
1750356900000|2025-06-19 18:15:00|48502.9|48482.9|48505.8|48485.8|48505.8|48485.8|48500.7|48480.7|5
1750357200000|2025-06-19 18:20:00|48505.4|48485.4|48490.8|48470.8|48505.4|48485.4|48490.8|48470.8|14
1750357500000|2025-06-19 18:25:00|48493.3|48473.3|48500.8|48480.8|48503.3|48483.3|48490.8|48470.8|14
1750370400000|2025-06-19 22:00:00|48482.4|48462.4|48552.4|48532.4|48552.4|48532.4|48482.4|48462.4|31
1750370700000|2025-06-19 22:05:00|48552.1|48532.1|48567.1|48547.1|48574.6|48554.6|48544.9|48524.9|31
1750371000000|2025-06-19 22:10:00|48565|48545|48530|48510|48565|48545|48527.5|48507.5|6
1750371300000|2025-06-19 22:15:00|48529.6|48509.6|48525.4|48505.4|48534.6|48514.6|48519.6|48499.6|5
1750371600000|2025-06-19 22:20:00|48525|48505|48515.4|48495.4|48529.7|48509.7|48515.4|48495.4|6
1750371900000|2025-06-19 22:25:00|48515|48495|48510.1|48490.1|48515.4|48495.4|48507.6|48487.6|11
1750372200000|2025-06-19 22:30:00|48512.2|48492.2|48510.1|48490.1|48515.5|48495.5|48505.1|48485.1|12
1750372500000|2025-06-19 22:35:00|48508|48488|48539.4|48519.4|48539.4|48519.4|48508|48488|13
1750372800000|2025-06-19 22:40:00|48541.5|48521.5|48624.1|48604.1|48631.2|48611.2|48539.8|48519.8|71
1750373100000|2025-06-19 22:45:00|48619.8|48599.8|48626.6|48606.6|48630.9|48610.9|48619.8|48599.8|27
1750373400000|2025-06-19 22:50:00|48629.1|48609.1|48606.6|48586.6|48631.2|48611.2|48604.5|48584.5|5
1750373700000|2025-06-19 22:55:00|48604.5|48584.5|48606.7|48586.7|48606.7|48586.7|48602.4|48582.4|2
1750374000000|2025-06-19 23:00:00|48608.8|48588.8|48594.2|48574.2|48609.2|48589.2|48586|48566|21
1750374300000|2025-06-19 23:05:00|48594.6|48574.6|48584.2|48564.2|48599.6|48579.6|48581.7|48561.7|13
1750374600000|2025-06-19 23:10:00|48584.6|48564.6|48584.6|48564.6|48589.2|48569.2|48581.7|48561.7|8
1750374900000|2025-06-19 23:15:00|48585|48565|48586.8|48566.8|48586.8|48566.8|48581.8|48561.8|1
1750375200000|2025-06-19 23:20:00|48586.4|48566.4|48594.3|48574.3|48594.3|48574.3|48583.9|48563.9|1
1750375500000|2025-06-19 23:25:00|48594.7|48574.7|48576.5|48556.5|48597.5|48577.5|48576.5|48556.5|6
1750375800000|2025-06-19 23:30:00|48576.8|48556.8|48579.4|48559.4|48584|48564|48576.8|48556.8|5
1750376100000|2025-06-19 23:35:00|48574.4|48554.4|48547.3|48527.3|48579.4|48559.4|48547.3|48527.3|9
1750376400000|2025-06-19 23:40:00|48546.9|48526.9|48554.8|48534.8|48556.9|48536.9|48536.9|48516.9|21
1750376700000|2025-06-19 23:45:00|48556.9|48536.9|48572|48552|48574.4|48554.4|48556.9|48536.9|9
1750377000000|2025-06-19 23:50:00|48572.3|48552.3|48597.3|48577.3|48604.1|48584.1|48572|48552|23
1750377300000|2025-06-19 23:55:00|48597|48577|48592.7|48572.7|48602|48582|48592.4|48572.4|24
1750377600000|2025-06-20 00:00:00|48597|48577|48667.4|48647.4|48672|48652|48597|48577|117
1750377900000|2025-06-20 00:05:00|48667.8|48647.8|48617.1|48597.1|48669.9|48649.9|48614.6|48594.6|53
1750378200000|2025-06-20 00:10:00|48619.2|48599.2|48640.7|48620.7|48640.7|48620.7|48616.7|48596.7|37
1750378500000|2025-06-20 00:15:00|48650|48630|48592.1|48572.1|48650|48630|48589.3|48569.3|71
1750378800000|2025-06-20 00:20:00|48591.8|48571.8|48592.2|48572.2|48594.3|48574.3|48584.3|48564.3|22
1750379100000|2025-06-20 00:25:00|48590|48570|48594.7|48574.7|48600|48580|48589.7|48569.7|11
1750379400000|2025-06-20 00:30:00|48594.3|48574.3|48594.4|48574.4|48602.9|48582.9|48584.7|48564.7|25
1750379700000|2025-06-20 00:35:00|48592.2|48572.2|48622.2|48602.2|48622.6|48602.6|48591.9|48571.9|20
1750380000000|2025-06-20 00:40:00|48624.7|48604.7|48614.8|48594.8|48627.3|48607.3|48614.4|48594.4|22
1750380300000|2025-06-20 00:45:00|48615.1|48595.1|48631.9|48611.9|48642.3|48622.3|48615.1|48595.1|25
1750380600000|2025-06-20 00:50:00|48630.9|48610.9|48632.7|48612.7|48633|48613|48615.2|48595.2|18
1750380900000|2025-06-20 00:55:00|48634.8|48614.8|48637.4|48617.4|48654.5|48634.5|48632.7|48612.7|34
1750381200000|2025-06-20 01:00:00|48627.4|48607.4|48574.9|48554.9|48627.4|48607.4|48544.9|48524.9|131
1750381500000|2025-06-20 01:05:00|48577.4|48557.4|48504.6|48484.6|48582.4|48562.4|48504.6|48484.6|38
1750381800000|2025-06-20 01:10:00|48504.9|48484.9|48470.3|48450.3|48504.9|48484.9|48442.4|48422.4|35
1750382100000|2025-06-20 01:15:00|48467.8|48447.8|48520.3|48500.3|48522.8|48502.8|48467.4|48447.4|38
1750382400000|2025-06-20 01:20:00|48523.2|48503.2|48522.9|48502.9|48537.5|48517.5|48517.5|48497.5|26
1750382700000|2025-06-20 01:25:00|48527.5|48507.5|48520|48500|48540|48520|48520|48500|13
1750383000000|2025-06-20 01:30:00|48522.2|48502.2|48484.7|48464.7|48527.9|48507.9|48457.5|48437.5|29
1750383300000|2025-06-20 01:35:00|48482.6|48462.6|48492.6|48472.6|48497.2|48477.2|48462.6|48442.6|16
1750383600000|2025-06-20 01:40:00|48490.5|48470.5|48469.8|48449.8|48494.7|48474.7|48452.3|48432.3|52
1750383900000|2025-06-20 01:45:00|48472.6|48452.6|48482.3|48462.3|48527.3|48507.3|48472.6|48452.6|21
1750384200000|2025-06-20 01:50:00|48479.8|48459.8|48454.8|48434.8|48479.8|48459.8|48442.3|48422.3|21
1750384500000|2025-06-20 01:55:00|48449.8|48429.8|48385.6|48365.6|48462.7|48442.7|48380.6|48360.6|68
1750384800000|2025-06-20 02:00:00|48385.2|48365.2|48397.7|48377.7|48409.9|48389.9|48374.9|48354.9|29
1750385100000|2025-06-20 02:05:00|48398.1|48378.1|48429.9|48409.9|48432.8|48412.8|48398.1|48378.1|19
1750385400000|2025-06-20 02:10:00|48427.8|48407.8|48374.9|48354.9|48445.3|48425.3|48367.1|48347.1|100
1750385700000|2025-06-20 02:15:00|48375.3|48355.3|48402.8|48382.8|48405|48385|48360.3|48340.3|17
1750386000000|2025-06-20 02:20:00|48405|48385|48402.5|48382.5|48415.7|48395.7|48400.3|48380.3|8
1750386300000|2025-06-20 02:25:00|48400|48380|48362.5|48342.5|48400|48380|48353.2|48333.2|49
1750386600000|2025-06-20 02:30:00|48362.9|48342.9|48357.9|48337.9|48390|48370|48332.2|48312.2|94
1750386900000|2025-06-20 02:35:00|48365.1|48345.1|48387.6|48367.6|48437.9|48417.9|48365.1|48345.1|103
1750387200000|2025-06-20 02:40:00|48387.2|48367.2|48315.1|48295.1|48395.1|48375.1|48295.1|48275.1|72
1750387500000|2025-06-20 02:45:00|48318|48298|48265.1|48245.1|48325.5|48305.5|48248.7|48228.7|78
1750387800000|2025-06-20 02:50:00|48265.9|48245.9|48229.8|48209.8|48282.7|48262.7|48200.9|48180.9|100
1750388100000|2025-06-20 02:55:00|48229.5|48209.5|48227.4|48207.4|48244.5|48224.5|48216.6|48196.6|60
1750388400000|2025-06-20 03:00:00|48227|48207|48244.2|48224.2|48252|48232|48224.5|48204.5|54
1750388700000|2025-06-20 03:05:00|48242|48222|48234.6|48214.6|48242|48222|48219.5|48199.5|32
1750389000000|2025-06-20 03:10:00|48234.2|48214.2|48262.1|48242.1|48262.1|48242.1|48229.6|48209.6|27
1750389300000|2025-06-20 03:15:00|48262.4|48242.4|48247.5|48227.5|48274.6|48254.6|48237.1|48217.1|128
1750389600000|2025-06-20 03:20:00|48247.1|48227.1|48257.1|48237.1|48259.6|48239.6|48234.6|48214.6|50
1750389900000|2025-06-20 03:25:00|48257.5|48237.5|48222.5|48202.5|48262.1|48242.1|48212.2|48192.2|21
1750390200000|2025-06-20 03:30:00|48220|48200|48244.7|48224.7|48254.7|48234.7|48219.7|48199.7|18
1750390500000|2025-06-20 03:35:00|48242.6|48222.6|48228.3|48208.3|48242.6|48222.6|48220.1|48200.1|24
1750390800000|2025-06-20 03:40:00|48230.4|48210.4|48239.4|48219.4|48244.4|48224.4|48229.7|48209.7|18
1750391100000|2025-06-20 03:45:00|48239.8|48219.8|48239.8|48219.8|48250.1|48230.1|48232.3|48212.3|21
1750391400000|2025-06-20 03:50:00|48237.6|48217.6|48229.8|48209.8|48239.8|48219.8|48225.2|48205.2|12
1750391700000|2025-06-20 03:55:00|48230.2|48210.2|48194.9|48174.9|48230.5|48210.5|48194.9|48174.9|25
1750392000000|2025-06-20 04:00:00|48189.9|48169.9|48179.9|48159.9|48199.9|48179.9|48178.1|48158.1|29
1750392300000|2025-06-20 04:05:00|48180.2|48160.2|48209.9|48189.9|48209.9|48189.9|48179.9|48159.9|13
1750392600000|2025-06-20 04:10:00|48212.1|48192.1|48222.4|48202.4|48222.8|48202.8|48209.6|48189.6|30
1750392900000|2025-06-20 04:15:00|48220.3|48200.3|48242.8|48222.8|48242.8|48222.8|48217.8|48197.8|15
1750393200000|2025-06-20 04:20:00|48240.3|48220.3|48217.9|48197.9|48240.3|48220.3|48210|48190|24
1750393500000|2025-06-20 04:25:00|48220|48200|48222.9|48202.9|48225.4|48205.4|48212.9|48192.9|8
1750393800000|2025-06-20 04:30:00|48220.4|48200.4|48222.9|48202.9|48222.9|48202.9|48217.9|48197.9|6
1750394100000|2025-06-20 04:35:00|48225.4|48205.4|48200.1|48180.1|48227.6|48207.6|48200.1|48180.1|10
1750394400000|2025-06-20 04:40:00|48200.4|48180.4|48200.1|48180.1|48200.4|48180.4|48195.1|48175.1|4
1750394700000|2025-06-20 04:45:00|48202.3|48182.3|48164.8|48144.8|48202.3|48182.3|48138|48118|63
1750395000000|2025-06-20 04:50:00|48162.6|48142.6|48145.2|48125.2|48168|48148|48143|48123|10
1750395300000|2025-06-20 04:55:00|48140.5|48120.5|48107|48087|48140.5|48120.5|48090.2|48070.2|55
1750395600000|2025-06-20 05:00:00|48104.5|48084.5|48089.5|48069.5|48104.5|48084.5|48082|48062|64
1750395900000|2025-06-20 05:05:00|48085.2|48065.2|48104.9|48084.9|48104.9|48084.9|48064.5|48044.5|99
1750396200000|2025-06-20 05:10:00|48107.1|48087.1|48112.1|48092.1|48120.3|48100.3|48107.1|48087.1|44
1750396500000|2025-06-20 05:15:00|48109.9|48089.9|48115|48095|48117.5|48097.5|48107.1|48087.1|30
1750396800000|2025-06-20 05:20:00|48115.3|48095.3|48159.7|48139.7|48174.6|48154.6|48112.5|48092.5|70
1750397100000|2025-06-20 05:25:00|48162.2|48142.2|48127.2|48107.2|48162.5|48142.5|48115|48095|101
1750397400000|2025-06-20 05:30:00|48125|48105|48163.3|48143.3|48220|48200|48124.7|48104.7|132
1750397700000|2025-06-20 05:35:00|48165.4|48145.4|48170.4|48150.4|48179.7|48159.7|48145.1|48125.1|50
1750398000000|2025-06-20 05:40:00|48172.6|48152.6|48167.3|48147.3|48172.6|48152.6|48147.3|48127.3|31
1750398300000|2025-06-20 05:45:00|48165.1|48145.1|48174.8|48154.8|48179.8|48159.8|48155.5|48135.5|27
1750398600000|2025-06-20 05:50:00|48177.3|48157.3|48202.7|48182.7|48210.2|48190.2|48169.8|48149.8|92
1750398900000|2025-06-20 05:55:00|48205.2|48185.2|48200.6|48180.6|48212.7|48192.7|48195.6|48175.6|35
1750399200000|2025-06-20 06:00:00|48200.9|48180.9|48290.9|48270.9|48310.6|48290.6|48200.6|48180.6|88
1750399500000|2025-06-20 06:05:00|48286.3|48266.3|48208.5|48188.5|48310.6|48290.6|48206|48186|92
1750399800000|2025-06-20 06:10:00|48208.8|48188.8|48216|48196|48220.6|48200.6|48188.8|48168.8|27
1750400100000|2025-06-20 06:15:00|48218.2|48198.2|48153.5|48133.5|48226|48206|48153.5|48133.5|82
1750400400000|2025-06-20 06:20:00|48155.7|48135.7|48135.7|48115.7|48160.7|48140.7|48115.7|48095.7|63
1750400700000|2025-06-20 06:25:00|48136.1|48116.1|48140.7|48120.7|48148.6|48128.6|48123.2|48103.2|49
1750401000000|2025-06-20 06:30:00|48143.2|48123.2|48096.8|48076.8|48143.2|48123.2|48053.6|48033.6|96
1750401300000|2025-06-20 06:35:00|48096.5|48076.5|48106.1|48086.1|48108.6|48088.6|48090.8|48070.8|41
1750401600000|2025-06-20 06:40:00|48106.2|48086.2|48036.9|48016.9|48136.5|48116.5|48035.4|48015.4|75
1750401900000|2025-06-20 06:45:00|48041.2|48021.2|48085.5|48065.5|48098.4|48078.4|48041.2|48021.2|28
1750402200000|2025-06-20 06:50:00|48085.9|48065.9|48120.9|48100.9|48121.2|48101.2|48080.9|48060.9|20
1750402500000|2025-06-20 06:55:00|48116.6|48096.6|48082.7|48062.7|48123.7|48103.7|48070.9|48050.9|43
1750402800000|2025-06-20 07:00:00|48082.4|48062.4|47929.6|47909.6|48082.4|48062.4|47927.4|47907.4|370
1750403100000|2025-06-20 07:05:00|47925.2|47905.2|48020.3|48000.3|48020.3|48000.3|47909.9|47889.9|136
1750403400000|2025-06-20 07:10:00|48022.4|48002.4|48000|47980|48022.4|48002.4|47947.1|47927.1|66
1750403700000|2025-06-20 07:15:00|47999.6|47979.6|48000.3|47980.3|48019.6|47999.6|47985|47965|59
1750404000000|2025-06-20 07:20:00|48000|47980|48023.2|48003.2|48024.7|48004.7|47985|47965|58
1750404300000|2025-06-20 07:25:00|48022.9|48002.9|48115.4|48095.4|48145.4|48125.4|48020.4|48000.4|110
1750404600000|2025-06-20 07:30:00|48117.9|48097.9|48163.6|48143.6|48229|48209|48105.8|48085.8|153
1750404900000|2025-06-20 07:35:00|48161.1|48141.1|48125.5|48105.5|48182.9|48162.9|48125.5|48105.5|64
1750405200000|2025-06-20 07:40:00|48125.1|48105.1|48178.3|48158.3|48178.3|48158.3|48088.7|48068.7|44
1750405500000|2025-06-20 07:45:00|48183.3|48163.3|48114.1|48094.1|48185.8|48165.8|48088.7|48068.7|64
1750405800000|2025-06-20 07:50:00|48111.6|48091.6|48221.2|48201.2|48230.9|48210.9|48108.4|48088.4|33
1750406100000|2025-06-20 07:55:00|48220.9|48200.9|48213.1|48193.1|48248.8|48228.8|48203.4|48183.4|82
1750406400000|2025-06-20 08:00:00|48212.4|48192.4|48218.5|48198.5|48308.1|48288.1|48188.8|48168.8|111
1750406700000|2025-06-20 08:05:00|48216.3|48196.3|48286|48266|48286|48266|48211.7|48191.7|50
1750407000000|2025-06-20 08:10:00|48288.1|48268.1|48283.9|48263.9|48321.4|48301.4|48256|48236|80
1750407300000|2025-06-20 08:15:00|48286|48266|48333.5|48313.5|48341.4|48321.4|48258.5|48238.5|72
1750407600000|2025-06-20 08:20:00|48333.2|48313.2|48280.7|48260.7|48358.5|48338.5|48280.7|48260.7|61
1750407900000|2025-06-20 08:25:00|48281.1|48261.1|48289|48269|48323.2|48303.2|48271.4|48251.4|41
1750408200000|2025-06-20 08:30:00|48288.6|48268.6|48296.1|48276.1|48354|48334|48271.1|48251.1|50
1750408500000|2025-06-20 08:35:00|48294|48274|48281.2|48261.2|48311.8|48291.8|48281.2|48261.2|40
1750408800000|2025-06-20 08:40:00|48276.2|48256.2|48311.2|48291.2|48316.2|48296.2|48251.9|48231.9|27
1750409100000|2025-06-20 08:45:00|48310.8|48290.8|48338.7|48318.7|48343.4|48323.4|48256.2|48236.2|44
1750409400000|2025-06-20 08:50:00|48341.6|48321.6|48368.4|48348.4|48379.1|48359.1|48270.5|48250.5|62
1750409700000|2025-06-20 08:55:00|48365.9|48345.9|48373.1|48353.1|48404.1|48384.1|48338.8|48318.8|303
1750410000000|2025-06-20 09:00:00|48375.2|48355.2|48395.6|48375.6|48406.3|48386.3|48336|48316|84
1750410300000|2025-06-20 09:05:00|48396|48376|48496|48476|48513.8|48493.8|48370.3|48350.3|129
1750410600000|2025-06-20 09:10:00|48496.7|48476.7|48473.9|48453.9|48534.2|48514.2|48471.4|48451.4|153
1750410900000|2025-06-20 09:15:00|48474.2|48454.2|48431.7|48411.7|48503.9|48483.9|48421.4|48401.4|78
1750411200000|2025-06-20 09:20:00|48431.8|48411.8|48436.8|48416.8|48456.4|48436.4|48421.1|48401.1|60
1750411500000|2025-06-20 09:25:00|48441.1|48421.1|48499.3|48479.3|48516.8|48496.8|48437.1|48417.1|119
1750411800000|2025-06-20 09:30:00|48499|48479|48610.5|48590.5|48619|48599|48494.3|48474.3|133
1750412100000|2025-06-20 09:35:00|48608.3|48588.3|48731.2|48711.2|48739.4|48719.4|48586.5|48566.5|312
1750412400000|2025-06-20 09:40:00|48731.5|48711.5|48764.4|48744.4|48804|48784|48731.5|48711.5|318
1750412700000|2025-06-20 09:45:00|48768.7|48748.7|48766.9|48746.9|48814.8|48794.8|48749.1|48729.1|195
1750413000000|2025-06-20 09:50:00|48769.4|48749.4|48826.6|48806.6|48859.1|48839.1|48769.4|48749.4|239
1750413300000|2025-06-20 09:55:00|48827|48807|48797|48777|48844.1|48824.1|48786.6|48766.6|95
1750413600000|2025-06-20 10:00:00|48796.6|48776.6|48814.2|48794.2|48857.3|48837.3|48792|48772|169
1750413900000|2025-06-20 10:05:00|48812|48792|48817|48797|48834.5|48814.5|48799.2|48779.2|209
1750414200000|2025-06-20 10:10:00|48812|48792|48809.2|48789.2|48838.9|48818.9|48809.2|48789.2|112
1750414500000|2025-06-20 10:15:00|48807.1|48787.1|48769.3|48749.3|48816.4|48796.4|48762.1|48742.1|83
1750414800000|2025-06-20 10:20:00|48769.6|48749.6|48744.6|48724.6|48776.8|48756.8|48737.1|48717.1|56
1750415100000|2025-06-20 10:25:00|48746.8|48726.8|48744|48724|48789.6|48769.6|48744|48724|61
1750415400000|2025-06-20 10:30:00|48744.3|48724.3|48769.7|48749.7|48782.2|48762.2|48719|48699|67
1750415700000|2025-06-20 10:35:00|48771.9|48751.9|48827.2|48807.2|48837.2|48817.2|48771.9|48751.9|79
1750416000000|2025-06-20 10:40:00|48827.6|48807.6|48796.6|48776.6|48832.2|48812.2|48791.9|48771.9|77
1750416300000|2025-06-20 10:45:00|48796.2|48776.2|48784.8|48764.8|48796.2|48776.2|48764.4|48744.4|39
1750416600000|2025-06-20 10:50:00|48787.6|48767.6|48772|48752|48792.3|48772.3|48759.8|48739.8|56
1750416900000|2025-06-20 10:55:00|48769.8|48749.8|48767.3|48747.3|48792|48772|48759.1|48739.1|71
1750417200000|2025-06-20 11:00:00|48769.5|48749.5|48749.5|48729.5|48782.4|48762.4|48744.9|48724.9|24
1750417500000|2025-06-20 11:05:00|48749.9|48729.9|48734.2|48714.2|48772|48752|48726.7|48706.7|49
1750417800000|2025-06-20 11:10:00|48733.9|48713.9|48719.2|48699.2|48776.7|48756.7|48719.2|48699.2|63
1750418100000|2025-06-20 11:15:00|48716.7|48696.7|48700.3|48680.3|48737.4|48717.4|48700|48680|181
1750418400000|2025-06-20 11:20:00|48702.8|48682.8|48673.2|48653.2|48718.2|48698.2|48673.2|48653.2|103
1750418700000|2025-06-20 11:25:00|48672.8|48652.8|48710|48690|48710|48690|48660.3|48640.3|108
1750419000000|2025-06-20 11:30:00|48712.5|48692.5|48757.9|48737.9|48772.5|48752.5|48695.4|48675.4|156
1750419300000|2025-06-20 11:35:00|48757.6|48737.6|48808.6|48788.6|48838.2|48818.2|48753.2|48733.2|169
1750419600000|2025-06-20 11:40:00|48816.4|48796.4|48810.5|48790.5|48830.4|48810.4|48793.3|48773.3|97
1750419900000|2025-06-20 11:45:00|48813.3|48793.3|48973.3|48953.3|48985.5|48965.5|48790.8|48770.8|323
1750420200000|2025-06-20 11:50:00|48975.5|48955.5|48974.5|48954.5|48988.3|48968.3|48945.5|48925.5|139
1750420500000|2025-06-20 11:55:00|48974.8|48954.8|48959.4|48939.4|48998.4|48978.4|48951.6|48931.6|97
1750420800000|2025-06-20 12:00:00|48965.9|48945.9|48973.8|48953.8|49010.9|48990.9|48955.2|48935.2|187
1750421100000|2025-06-20 12:05:00|48974.1|48954.1|49016.3|48996.3|49031.6|49011.6|48950.9|48930.9|208
1750421400000|2025-06-20 12:10:00|49018.8|48998.8|49068.8|49048.8|49114.1|49094.1|49018.8|48998.8|341
1750421700000|2025-06-20 12:15:00|49069.2|49049.2|49044.2|49024.2|49088.8|49068.8|49023.8|49003.8|135
1750422000000|2025-06-20 12:20:00|49033.8|49013.8|49084.9|49064.9|49087.7|49067.7|49006.3|48986.3|170
1750422300000|2025-06-20 12:25:00|49084.2|49064.2|49077.4|49057.4|49180.2|49160.2|49069.9|49049.9|447
1750422600000|2025-06-20 12:30:00|49091.7|49071.7|49074.9|49054.9|49102.1|49082.1|48989.9|48969.9|237
1750422900000|2025-06-20 12:35:00|49072.4|49052.4|49052.1|49032.1|49077.8|49057.8|49010|48990|106
1750423200000|2025-06-20 12:40:00|49052.5|49032.5|48997.5|48977.5|49070|49050|48969|48949|145
1750423500000|2025-06-20 12:45:00|48999.7|48979.7|48940|48920|49002.5|48982.5|48939.7|48919.7|106
1750423800000|2025-06-20 12:50:00|48939.7|48919.7|48892.6|48872.6|48940|48920|48889.4|48869.4|131
1750424100000|2025-06-20 12:55:00|48892.2|48872.2|48864.8|48844.8|48917.2|48897.2|48864.8|48844.8|165
1750424400000|2025-06-20 13:00:00|48865.1|48845.1|48890.1|48870.1|48922.3|48902.3|48845.1|48825.1|357
1750424700000|2025-06-20 13:05:00|48895.1|48875.1|48942.3|48922.3|48967.6|48947.6|48857.3|48837.3|151
1750425000000|2025-06-20 13:10:00|48942.6|48922.6|48938|48918|48965.2|48945.2|48903.4|48883.4|284
1750425300000|2025-06-20 13:15:00|48937.7|48917.7|48833|48813|48953.4|48933.4|48825.9|48805.9|199
1750425600000|2025-06-20 13:20:00|48832.7|48812.7|48790.9|48770.9|48832.7|48812.7|48760.9|48740.9|260
1750425900000|2025-06-20 13:25:00|48790.6|48770.6|48778.4|48758.4|48805.3|48785.3|48747.7|48727.7|251
1750426200000|2025-06-20 13:30:00|48780.6|48760.6|48821|48801|48823.1|48803.1|48730.6|48710.6|164
1750426500000|2025-06-20 13:35:00|48821.3|48801.3|48805.7|48785.7|48848.1|48828.1|48788.5|48768.5|200
1750426800000|2025-06-20 13:40:00|48807.8|48787.8|48856|48836|48862.8|48842.8|48807.8|48787.8|331
1750427100000|2025-06-20 13:45:00|48858.2|48838.2|48868.2|48848.2|48903.5|48883.5|48858.2|48838.2|707
1750427400000|2025-06-20 13:50:00|48873.2|48853.2|48837.9|48817.9|48875.4|48855.4|48798.2|48778.2|197
1750427700000|2025-06-20 13:55:00|48838.2|48818.2|48860.8|48840.8|48877.9|48857.9|48810.7|48790.7|238
1750428000000|2025-06-20 14:00:00|48860.4|48840.4|48781.5|48761.5|48862.9|48842.9|48781.5|48761.5|186
1750428300000|2025-06-20 14:05:00|48785.8|48765.8|48676.2|48656.2|48786.1|48766.1|48671.2|48651.2|530
1750428600000|2025-06-20 14:10:00|48675.8|48655.8|48605.5|48585.5|48695.5|48675.5|48600.2|48580.2|297
1750428900000|2025-06-20 14:15:00|48607.7|48587.7|48588.7|48568.7|48653.7|48633.7|48586.6|48566.6|254
1750429200000|2025-06-20 14:20:00|48586.2|48566.2|48575.2|48555.2|48613.1|48593.1|48555.2|48535.2|316
1750429500000|2025-06-20 14:25:00|48570.6|48550.6|48595.6|48575.6|48597.8|48577.8|48545.9|48525.9|180
1750429800000|2025-06-20 14:30:00|48597.8|48577.8|48601.3|48581.3|48610.6|48590.6|48556.3|48536.3|144
1750430100000|2025-06-20 14:35:00|48606.3|48586.3|48700.7|48680.7|48701.3|48681.3|48598.5|48578.5|255
1750430400000|2025-06-20 14:40:00|48700.3|48680.3|48631.4|48611.4|48713.5|48693.5|48596|48576|172
1750430700000|2025-06-20 14:45:00|48631|48611|48620.7|48600.7|48641.4|48621.4|48586.4|48566.4|117
1750431000000|2025-06-20 14:50:00|48621.4|48601.4|48636.4|48616.4|48641.4|48621.4|48601.1|48581.1|116
1750431300000|2025-06-20 14:55:00|48636.1|48616.1|48636.1|48616.1|48706.4|48686.4|48633.3|48613.3|174
1750431600000|2025-06-20 15:00:00|48635.8|48615.8|48674|48654|48696.5|48676.5|48613.3|48593.3|149
1750431900000|2025-06-20 15:05:00|48671.5|48651.5|48746.5|48726.5|48746.5|48726.5|48661.2|48641.2|153
1750432200000|2025-06-20 15:10:00|48746.2|48726.2|48696.2|48676.2|48748.7|48728.7|48690.9|48670.9|138
1750432500000|2025-06-20 15:15:00|48696.5|48676.5|48608.7|48588.7|48696.5|48676.5|48608.4|48588.4|192
1750432800000|2025-06-20 15:20:00|48609.1|48589.1|48603.4|48583.4|48623.4|48603.4|48563.8|48543.8|273
1750433100000|2025-06-20 15:25:00|48601.3|48581.3|48490.6|48470.6|48606.9|48586.9|48490.6|48470.6|190
1750433400000|2025-06-20 15:30:00|48491|48471|48456|48436|48493.8|48473.8|48445.3|48425.3|297
1750433700000|2025-06-20 15:35:00|48456.3|48436.3|48541|48521|48541|48521|48451.7|48431.7|95
1750434000000|2025-06-20 15:40:00|48536.7|48516.7|48536.7|48516.7|48561.7|48541.7|48521.4|48501.4|99
1750434300000|2025-06-20 15:45:00|48536.4|48516.4|48553.9|48533.9|48556.1|48536.1|48501|48481|121
1750434600000|2025-06-20 15:50:00|48556.1|48536.1|48526.1|48506.1|48556.1|48536.1|48506.1|48486.1|116
1750434900000|2025-06-20 15:55:00|48521.8|48501.8|48551.5|48531.5|48584.3|48564.3|48518.9|48498.9|102
1750435200000|2025-06-20 16:00:00|48549.3|48529.3|48556.8|48536.8|48573.3|48553.3|48534|48514|119
1750435500000|2025-06-20 16:05:00|48559|48539|48579.4|48559.4|48616.8|48596.8|48559|48539|107
1750435800000|2025-06-20 16:10:00|48577.2|48557.2|48572.2|48552.2|48581.9|48561.9|48556.2|48536.2|177
1750436100000|2025-06-20 16:15:00|48574.4|48554.4|48561.9|48541.9|48579.1|48559.1|48549.1|48529.1|71
1750436400000|2025-06-20 16:20:00|48562.2|48542.2|48606.9|48586.9|48609.1|48589.1|48559.1|48539.1|93
1750436700000|2025-06-20 16:25:00|48609.1|48589.1|48647.6|48627.6|48662|48642|48609.1|48589.1|406
1750437000000|2025-06-20 16:30:00|48649.8|48629.8|48653|48633|48653|48633|48632.7|48612.7|132
1750437300000|2025-06-20 16:35:00|48655.2|48635.2|48717.7|48697.7|48737|48717|48655.2|48635.2|149
1750437600000|2025-06-20 16:40:00|48719.9|48699.9|48727.7|48707.7|48754.9|48734.9|48702.7|48682.7|179
1750437900000|2025-06-20 16:45:00|48729.9|48709.9|48672.8|48652.8|48729.9|48709.9|48672.7|48652.7|150
1750438200000|2025-06-20 16:50:00|48672.4|48652.4|48712.4|48692.4|48712.4|48692.4|48654.9|48634.9|320
1750438500000|2025-06-20 16:55:00|48712.1|48692.1|48780|48760|48792.8|48772.8|48692.8|48672.8|914
1750438800000|2025-06-20 17:00:00|48777.8|48757.8|48757.8|48737.8|48792.8|48772.8|48752.8|48732.8|198
1750439100000|2025-06-20 17:05:00|48755|48735|48747.2|48727.2|48755.3|48735.3|48722.9|48702.9|32
1750439400000|2025-06-20 17:10:00|48742.2|48722.2|48762.2|48742.2|48762.2|48742.2|48739.7|48719.7|42
1750439700000|2025-06-20 17:15:00|48762.6|48742.6|48798.9|48778.9|48798.9|48778.9|48762.6|48742.6|311
1750440000000|2025-06-20 17:20:00|48798.6|48778.6|48828.6|48808.6|48828.6|48808.6|48798.6|48778.6|34
1750440300000|2025-06-20 17:25:00|48828.3|48808.3|48793.6|48773.6|48828.9|48808.9|48786.1|48766.1|98
1750440600000|2025-06-20 17:30:00|48793|48773|48763.7|48743.7|48800.8|48780.8|48753.7|48733.7|77
1750440900000|2025-06-20 17:35:00|48764|48744|48750.5|48730.5|48788|48768|48750.5|48730.5|34
1750441200000|2025-06-20 17:40:00|48748.4|48728.4|48789.4|48769.4|48789.4|48769.4|48746.2|48726.2|34
1750441500000|2025-06-20 17:45:00|48793.7|48773.7|48796.6|48776.6|48803.7|48783.7|48781.2|48761.2|15
1750441800000|2025-06-20 17:50:00|48799.4|48779.4|48806.3|48786.3|48811.9|48791.9|48774.4|48754.4|91
1750442100000|2025-06-20 17:55:00|48808.8|48788.8|48802.3|48782.3|48809.1|48789.1|48784.5|48764.5|58
1750442400000|2025-06-20 18:00:00|48804.5|48784.5|48831.7|48811.7|48836.7|48816.7|48804.5|48784.5|52
1750442700000|2025-06-20 18:05:00|48831.3|48811.3|48843.9|48823.9|48846.7|48826.7|48819.2|48799.2|31
1750443000000|2025-06-20 18:10:00|48839.2|48819.2|48808.9|48788.9|48839.2|48819.2|48798.2|48778.2|51
1750443300000|2025-06-20 18:15:00|48811.1|48791.1|48819.6|48799.6|48819.6|48799.6|48793.6|48773.6|36
1750443600000|2025-06-20 18:20:00|48824.3|48804.3|48852.1|48832.1|48852.1|48832.1|48824.3|48804.3|28
1750443900000|2025-06-20 18:25:00|48849.6|48829.6|48874.3|48854.3|48874.3|48854.3|48849.6|48829.6|19
1750444200000|2025-06-20 18:30:00|48876.5|48856.5|48899|48879|48902.1|48882.1|48876.5|48856.5|31
1750444500000|2025-06-20 18:35:00|48899.3|48879.3|48891.9|48871.9|48919|48899|48886.9|48866.9|24
1750444800000|2025-06-20 18:40:00|48894|48874|48899.1|48879.1|48899.4|48879.4|48886.5|48866.5|14
1750445100000|2025-06-20 18:45:00|48899.4|48879.4|48929.4|48909.4|48934.1|48914.1|48899.4|48879.4|28
1750445400000|2025-06-20 18:50:00|48929.7|48909.7|48934.4|48914.4|48939.1|48919.1|48919.4|48899.4|36
1750445700000|2025-06-20 18:55:00|48936.9|48916.9|48857.3|48837.3|48936.9|48916.9|48857.3|48837.3|70
1750446000000|2025-06-20 19:00:00|48861.6|48841.6|48887|48867|48887|48867|48847.3|48827.3|36
1750446300000|2025-06-20 19:05:00|48886.7|48866.7|48864.9|48844.9|48891.7|48871.7|48864.2|48844.2|19
1750446600000|2025-06-20 19:10:00|48867.4|48847.4|48862.1|48842.1|48879.5|48859.5|48861.7|48841.7|19
1750446900000|2025-06-20 19:15:00|48864.6|48844.6|48842.4|48822.4|48864.6|48844.6|48839.6|48819.6|28
1750447200000|2025-06-20 19:20:00|48848.9|48828.9|48844.6|48824.6|48852.8|48832.8|48837.4|48817.4|22
1750447500000|2025-06-20 19:25:00|48842.4|48822.4|48814.6|48794.6|48842.4|48822.4|48814.6|48794.6|26
1750447800000|2025-06-20 19:30:00|48815|48795|48804.7|48784.7|48820|48800|48802.2|48782.2|55
1750448100000|2025-06-20 19:35:00|48804.3|48784.3|48816.9|48796.9|48830|48810|48802.2|48782.2|32
1750448400000|2025-06-20 19:40:00|48816.5|48796.5|48819.7|48799.7|48829.7|48809.7|48807.2|48787.2|27
1750448700000|2025-06-20 19:45:00|48820.1|48800.1|48820.1|48800.1|48827.3|48807.3|48810.1|48790.1|29
1750449000000|2025-06-20 19:50:00|48822.3|48802.3|48797.3|48777.3|48827.3|48807.3|48794.8|48774.8|33
1750449300000|2025-06-20 19:55:00|48799.5|48779.5|48794.5|48774.5|48802.3|48782.3|48784.5|48764.5|44
1750449600000|2025-06-20 20:00:00|48792.3|48772.3|48832.3|48812.3|48832.3|48812.3|48790.2|48770.2|19
1750449900000|2025-06-20 20:05:00|48829.8|48809.8|48832|48812|48837|48817|48821.7|48801.7|48
1750450200000|2025-06-20 20:10:00|48834.2|48814.2|48827.1|48807.1|48834.2|48814.2|48821.7|48801.7|9
1750450500000|2025-06-20 20:15:00|48826.7|48806.7|48806.8|48786.8|48828.9|48808.9|48802.1|48782.1|11
1750450800000|2025-06-20 20:20:00|48806.1|48786.1|48801.8|48781.8|48813.6|48793.6|48796.8|48776.8|7
1750451100000|2025-06-20 20:25:00|48801.5|48781.5|48816.8|48796.8|48819|48799|48801.5|48781.5|7
1750451400000|2025-06-20 20:30:00|48816.5|48796.5|48814|48794|48819.3|48799.3|48814|48794|7
1750451700000|2025-06-20 20:35:00|48813.7|48793.7|48804.4|48784.4|48813.7|48793.7|48801.5|48781.5|1
1750452000000|2025-06-20 20:40:00|48801.9|48781.9|48799.4|48779.4|48806.9|48786.9|48791.6|48771.6|18
1750452300000|2025-06-20 20:45:00|48799.7|48779.7|48794.4|48774.4|48799.7|48779.7|48791.9|48771.9|20
1750452600000|2025-06-20 20:50:00|48794.1|48774.1|48799.5|48779.5|48802|48782|48791.9|48771.9|107
1750452900000|2025-06-20 20:55:00|48799.1|48779.1|48789.2|48769.2|48799.1|48779.1|48781.7|48761.7|58
1750629600000|2025-06-22 22:00:00|48315.6|48295.6|48360.1|48340.1|48443.1|48423.1|48312.8|48292.8|429
1750629900000|2025-06-22 22:05:00|48357.6|48337.6|48470.6|48450.6|48510.6|48490.6|48355.6|48335.6|62
1750630200000|2025-06-22 22:10:00|48470.4|48450.4|48465.1|48445.1|48505.4|48485.4|48405.9|48385.9|56
1750630500000|2025-06-22 22:15:00|48462.9|48442.9|48472.9|48452.9|48472.9|48452.9|48397.7|48377.7|49
1750630800000|2025-06-22 22:20:00|48472.7|48452.7|48497.5|48477.5|48502.9|48482.9|48455.4|48435.4|21
1750631100000|2025-06-22 22:25:00|48495|48475|48460.2|48440.2|48495|48475|48447.2|48427.2|21
1750631400000|2025-06-22 22:30:00|48457.7|48437.7|48452.8|48432.8|48486.3|48466.3|48445|48425|47
1750631700000|2025-06-22 22:35:00|48452.5|48432.5|48514.8|48494.8|48514.8|48494.8|48447.5|48427.5|29
1750632000000|2025-06-22 22:40:00|48512.6|48492.6|48637.8|48617.8|48637.8|48617.8|48512.6|48492.6|79
1750632300000|2025-06-22 22:45:00|48635.3|48615.3|48580.1|48560.1|48637.1|48617.1|48577.8|48557.8|49
1750632600000|2025-06-22 22:50:00|48577.6|48557.6|48555.6|48535.6|48577.6|48557.6|48540.4|48520.4|8
1750632900000|2025-06-22 22:55:00|48545.6|48525.6|48502.7|48482.7|48545.6|48525.6|48490.1|48470.1|15
1750633200000|2025-06-22 23:00:00|48505.2|48485.2|48535.2|48515.2|48542.9|48522.9|48489.9|48469.9|19
1750633500000|2025-06-22 23:05:00|48532.9|48512.9|48498|48478|48535.4|48515.4|48492.7|48472.7|8
1750633800000|2025-06-22 23:10:00|48497.7|48477.7|48540.3|48520.3|48542.7|48522.7|48495.5|48475.5|3
1750634100000|2025-06-22 23:15:00|48537.8|48517.8|48595.3|48575.3|48595.5|48575.5|48537.8|48517.8|8
1750634400000|2025-06-22 23:20:00|48592.8|48572.8|48548.1|48528.1|48592.8|48572.8|48545.5|48525.5|3
1750634700000|2025-06-22 23:25:00|48550.3|48530.3|48608.1|48588.1|48610.8|48590.8|48550.3|48530.3|34
1750635000000|2025-06-22 23:30:00|48607.8|48587.8|48585.6|48565.6|48607.8|48587.8|48573.1|48553.1|8
1750635300000|2025-06-22 23:35:00|48588.1|48568.1|48595.6|48575.6|48597.9|48577.9|48588.1|48568.1|2
1750635600000|2025-06-22 23:40:00|48597.9|48577.9|48585.9|48565.9|48598.1|48578.1|48580.4|48560.4|8
1750635900000|2025-06-22 23:45:00|48590.7|48570.7|48605.2|48585.2|48610.2|48590.2|48582.9|48562.9|10
1750636200000|2025-06-22 23:50:00|48607.7|48587.7|48643|48623|48648|48628|48605.9|48585.9|6
1750636500000|2025-06-22 23:55:00|48647.5|48627.5|48628.5|48608.5|48665.7|48645.7|48628|48608|19
1750636800000|2025-06-23 00:00:00|48630.8|48610.8|48605.5|48585.5|48678.5|48658.5|48596|48576|64
1750637100000|2025-06-23 00:05:00|48603.3|48583.3|48661.3|48641.3|48678.5|48658.5|48598.8|48578.8|86
1750637400000|2025-06-23 00:10:00|48656.5|48636.5|48681.1|48661.1|48696.1|48676.1|48621.3|48601.3|47
1750637700000|2025-06-23 00:15:00|48681.3|48661.3|48661.6|48641.6|48694.1|48674.1|48651.8|48631.8|32
1750638000000|2025-06-23 00:20:00|48666.1|48646.1|48636.6|48616.6|48666.1|48646.1|48609.1|48589.1|41
1750638300000|2025-06-23 00:25:00|48638.9|48618.9|48683.2|48663.2|48683.2|48663.2|48626.6|48606.6|33
1750638600000|2025-06-23 00:30:00|48683.4|48663.4|48711.4|48691.4|48713.7|48693.7|48659.2|48639.2|64
1750638900000|2025-06-23 00:35:00|48716|48696|48671.2|48651.2|48716|48696|48671.2|48651.2|22
1750639200000|2025-06-23 00:40:00|48671.5|48651.5|48663.3|48643.3|48676.2|48656.2|48636.5|48616.5|38
1750639500000|2025-06-23 00:45:00|48663|48643|48651|48631|48696|48676|48648.5|48628.5|17
1750639800000|2025-06-23 00:50:00|48650.6|48630.6|48621.3|48601.3|48650.6|48630.6|48608.3|48588.3|29
1750640100000|2025-06-23 00:55:00|48621.1|48601.1|48638.8|48618.8|48646.1|48626.1|48610.8|48590.8|31
1750640400000|2025-06-23 01:00:00|48646.1|48626.1|48701.8|48681.8|48724.1|48704.1|48646.1|48626.1|154
1750640700000|2025-06-23 01:05:00|48701.6|48681.6|48661.9|48641.9|48761.4|48741.4|48654.4|48634.4|125
1750641000000|2025-06-23 01:10:00|48662.1|48642.1|48654.2|48634.2|48678.9|48658.9|48626.7|48606.7|22
1750641300000|2025-06-23 01:15:00|48653.9|48633.9|48524.2|48504.2|48658.7|48638.7|48524.2|48504.2|114
1750641600000|2025-06-23 01:20:00|48524.4|48504.4|48489.5|48469.5|48526.7|48506.7|48484.2|48464.2|51
1750641900000|2025-06-23 01:25:00|48489.2|48469.2|48486.7|48466.7|48499.2|48479.2|48461.5|48441.5|43
1750642200000|2025-06-23 01:30:00|48486.5|48466.5|48516.8|48496.8|48529|48509|48486.5|48466.5|58
1750642500000|2025-06-23 01:35:00|48517.2|48497.2|48591.6|48571.6|48626.6|48606.6|48517.2|48497.2|64
1750642800000|2025-06-23 01:40:00|48586.8|48566.8|48606.8|48586.8|48641.8|48621.8|48576.6|48556.6|43
1750643100000|2025-06-23 01:45:00|48606.6|48586.6|48596.9|48576.9|48616.8|48596.8|48576.8|48556.8|15
1750643400000|2025-06-23 01:50:00|48596.6|48576.6|48549.1|48529.1|48596.6|48576.6|48549.1|48529.1|16
1750643700000|2025-06-23 01:55:00|48546.6|48526.6|48591.9|48571.9|48596.7|48576.7|48491.4|48471.4|45
1750644000000|2025-06-23 02:00:00|48589.4|48569.4|48659.2|48639.2|48689.7|48669.7|48589.4|48569.4|112
1750644300000|2025-06-23 02:05:00|48659.4|48639.4|48597|48577|48676.7|48656.7|48597|48577|14
1750644600000|2025-06-23 02:10:00|48596.7|48576.7|48635|48615|48635|48615|48584.5|48564.5|25
1750644900000|2025-06-23 02:15:00|48634.7|48614.7|48609.5|48589.5|48682|48662|48609.3|48589.3|22
1750645200000|2025-06-23 02:20:00|48611.8|48591.8|48592.1|48572.1|48621.8|48601.8|48591.8|48571.8|7
1750645500000|2025-06-23 02:25:00|48591.8|48571.8|48647.1|48627.1|48649.3|48629.3|48586.8|48566.8|3
1750645800000|2025-06-23 02:30:00|48646.8|48626.8|48604.6|48584.6|48647.1|48627.1|48604.6|48584.6|13
1750646100000|2025-06-23 02:35:00|48602.1|48582.1|48689.6|48669.6|48704.6|48684.6|48599.6|48579.6|32
1750646400000|2025-06-23 02:40:00|48687.4|48667.4|48606.9|48586.9|48687.4|48667.4|48599.7|48579.7|24
1750646700000|2025-06-23 02:45:00|48606.5|48586.5|48557|48537|48606.5|48586.5|48557|48537|36
1750647000000|2025-06-23 02:50:00|48554.7|48534.7|48552.2|48532.2|48569.7|48549.7|48539.9|48519.9|17
1750647300000|2025-06-23 02:55:00|48555|48535|48550|48530|48567.3|48547.3|48540|48520|9
1750647600000|2025-06-23 03:00:00|48547.3|48527.3|48546.8|48526.8|48552.7|48532.7|48504.8|48484.8|25
1750647900000|2025-06-23 03:05:00|48547.3|48527.3|48610|48590|48642.1|48622.1|48547.3|48527.3|54
1750648200000|2025-06-23 03:10:00|48610.3|48590.3|48625.3|48605.3|48637.6|48617.6|48610|48590|24
1750648500000|2025-06-23 03:15:00|48623|48603|48667.4|48647.4|48670.1|48650.1|48600.3|48580.3|19
1750648800000|2025-06-23 03:20:00|48665.1|48645.1|48594.9|48574.9|48675.3|48655.3|48592.6|48572.6|14
1750649100000|2025-06-23 03:25:00|48592.6|48572.6|48607.7|48587.7|48619.7|48599.7|48579.9|48559.9|9
1750649400000|2025-06-23 03:30:00|48605.2|48585.2|48672.7|48652.7|48684.9|48664.9|48600.2|48580.2|13
1750649700000|2025-06-23 03:35:00|48675.2|48655.2|48752.7|48732.7|48767.7|48747.7|48675.2|48655.2|94
1750650000000|2025-06-23 03:40:00|48752.5|48732.5|48680.2|48660.2|48767.7|48747.7|48680|48660|22
1750650300000|2025-06-23 03:45:00|48682.5|48662.5|48710.5|48690.5|48716|48696|48655.3|48635.3|29
1750650600000|2025-06-23 03:50:00|48713|48693|48723|48703|48735.5|48715.5|48713|48693|6
1750650900000|2025-06-23 03:55:00|48728|48708|48705.6|48685.6|48747.6|48727.6|48693.1|48673.1|20
1750651200000|2025-06-23 04:00:00|48705.8|48685.8|48711.1|48691.1|48760.4|48740.4|48705.8|48685.8|22
1750651500000|2025-06-23 04:05:00|48713.3|48693.3|48698.4|48678.4|48735.6|48715.6|48695.8|48675.8|9
1750651800000|2025-06-23 04:10:00|48703.1|48683.1|48687.9|48667.9|48703.1|48683.1|48675.4|48655.4|12
1750652100000|2025-06-23 04:15:00|48685.6|48665.6|48703.2|48683.2|48705.9|48685.9|48685.6|48665.6|5
1750652400000|2025-06-23 04:20:00|48700.9|48680.9|48665.5|48645.5|48718.4|48698.4|48665.5|48645.5|13
1750652700000|2025-06-23 04:25:00|48668|48648|48648.2|48628.2|48673|48653|48648.2|48628.2|23
1750653000000|2025-06-23 04:30:00|48643.7|48623.7|48643.5|48623.5|48663|48643|48643.5|48623.5|8
1750653300000|2025-06-23 04:35:00|48643.3|48623.3|48625.8|48605.8|48643.3|48623.3|48623|48603|6
1750653600000|2025-06-23 04:40:00|48625.6|48605.6|48598.5|48578.5|48628.1|48608.1|48588.5|48568.5|15
1750653900000|2025-06-23 04:45:00|48601|48581|48583.8|48563.8|48628.1|48608.1|48580.8|48560.8|32
1750654200000|2025-06-23 04:50:00|48583.6|48563.6|48610.9|48590.9|48610.9|48590.9|48575.8|48555.8|8
1750654500000|2025-06-23 04:55:00|48613.6|48593.6|48628.6|48608.6|48636.1|48616.1|48613.6|48593.6|5
1750654800000|2025-06-23 05:00:00|48628.4|48608.4|48656.6|48636.6|48695.9|48675.9|48626.1|48606.1|20
1750655100000|2025-06-23 05:05:00|48658.9|48638.9|48663.5|48643.5|48666|48646|48641|48621|20
1750655400000|2025-06-23 05:10:00|48663|48643|48618.7|48598.7|48666|48646|48613.5|48593.5|35
1750655700000|2025-06-23 05:15:00|48626|48606|48666.2|48646.2|48668.7|48648.7|48626|48606|7
1750656000000|2025-06-23 05:20:00|48666.5|48646.5|48633.5|48613.5|48710.6|48690.6|48631|48611|19
1750656300000|2025-06-23 05:25:00|48631.3|48611.3|48648.6|48628.6|48648.6|48628.6|48616.3|48596.3|15
1750656600000|2025-06-23 05:30:00|48648.8|48628.8|48671.1|48651.1|48705.9|48685.9|48628.6|48608.6|34
1750656900000|2025-06-23 05:35:00|48673.6|48653.6|48671.1|48651.1|48683.1|48663.1|48648.6|48628.6|20
1750657200000|2025-06-23 05:40:00|48668.6|48648.6|48738.4|48718.4|48743.4|48723.4|48663.6|48643.6|29
1750657500000|2025-06-23 05:45:00|48733.7|48713.7|48756|48736|48778.7|48758.7|48709.1|48689.1|54
1750657800000|2025-06-23 05:50:00|48753.7|48733.7|48773.5|48753.5|48798.9|48778.9|48721.4|48701.4|49
1750658100000|2025-06-23 05:55:00|48768.9|48748.9|48761.7|48741.7|48768.9|48748.9|48724|48704|27
1750658400000|2025-06-23 06:00:00|48759.4|48739.4|48826.5|48806.5|48841.7|48821.7|48759.4|48739.4|113
1750658700000|2025-06-23 06:05:00|48824.2|48804.2|48743.6|48723.6|48829.5|48809.5|48743.6|48723.6|61
1750659000000|2025-06-23 06:10:00|48741.3|48721.3|48738.8|48718.8|48743.8|48723.8|48706.3|48686.3|20
1750659300000|2025-06-23 06:15:00|48738.6|48718.6|48663.9|48643.9|48741.3|48721.3|48653.8|48633.8|42
1750659600000|2025-06-23 06:20:00|48664.1|48644.1|48651.6|48631.6|48689.1|48669.1|48641.4|48621.4|38
1750659900000|2025-06-23 06:25:00|48652.3|48632.3|48624.1|48604.1|48663.9|48643.9|48616.6|48596.6|25
1750660200000|2025-06-23 06:30:00|48623.9|48603.9|48628.9|48608.9|48648.9|48628.9|48603.7|48583.7|69
1750660500000|2025-06-23 06:35:00|48633.7|48613.7|48603.5|48583.5|48638.7|48618.7|48528.3|48508.3|94
1750660800000|2025-06-23 06:40:00|48600.8|48580.8|48629|48609|48639|48619|48571.5|48551.5|42
1750661100000|2025-06-23 06:45:00|48629.2|48609.2|48676.5|48656.5|48684|48664|48629.2|48609.2|26
1750661400000|2025-06-23 06:50:00|48676.3|48656.3|48661.8|48641.8|48694|48674|48610.9|48590.9|49
1750661700000|2025-06-23 06:55:00|48664.5|48644.5|48674.3|48654.3|48684.7|48664.7|48659.1|48639.1|36
1750662000000|2025-06-23 07:00:00|48677|48657|48544.3|48524.3|48768.9|48748.9|48544.3|48524.3|112
1750662300000|2025-06-23 07:05:00|48549.1|48529.1|48546.4|48526.4|48594.3|48574.3|48503.9|48483.9|89
1750662600000|2025-06-23 07:10:00|48544.1|48524.1|48493.5|48473.5|48558.4|48538.4|48476.6|48456.6|124
1750662900000|2025-06-23 07:15:00|48488.5|48468.5|48444|48424|48496.4|48476.4|48434|48414|72
1750663200000|2025-06-23 07:20:00|48443.7|48423.7|48484|48464|48499|48479|48431.2|48411.2|54
1750663500000|2025-06-23 07:25:00|48483.8|48463.8|48493.6|48473.6|48518.3|48498.3|48474|48454|42
1750663800000|2025-06-23 07:30:00|48498.8|48478.8|48553.6|48533.6|48599|48579|48498.8|48478.8|119
1750664100000|2025-06-23 07:35:00|48549|48529|48516.1|48496.1|48568.8|48548.8|48516.1|48496.1|38
1750664400000|2025-06-23 07:40:00|48511.6|48491.6|48476.6|48456.6|48538.4|48518.4|48476.6|48456.6|80
1750664700000|2025-06-23 07:45:00|48478.6|48458.6|48481.2|48461.2|48518.9|48498.9|48468.7|48448.7|61
1750665000000|2025-06-23 07:50:00|48481.4|48461.4|48553.7|48533.7|48596.2|48576.2|48481.4|48461.4|43
1750665300000|2025-06-23 07:55:00|48553.3|48533.3|48586.7|48566.7|48641.2|48621.2|48551.2|48531.2|60
1750665600000|2025-06-23 08:00:00|48586|48566|48545.8|48525.8|48586.5|48566.5|48473.5|48453.5|102
1750665900000|2025-06-23 08:05:00|48543.5|48523.5|48623.3|48603.3|48633.6|48613.6|48518.5|48498.5|117
1750666200000|2025-06-23 08:10:00|48618.6|48598.6|48633.6|48613.6|48658.4|48638.4|48601.1|48581.1|43
1750666500000|2025-06-23 08:15:00|48633.4|48613.4|48613.8|48593.8|48643.1|48623.1|48581.1|48561.1|65
1750666800000|2025-06-23 08:20:00|48613.6|48593.6|48608.4|48588.4|48653.6|48633.6|48583.4|48563.4|48
1750667100000|2025-06-23 08:25:00|48613.2|48593.2|48673.5|48653.5|48690.9|48670.9|48575.9|48555.9|82
1750667400000|2025-06-23 08:30:00|48673.7|48653.7|48560.5|48540.5|48716.4|48696.4|48558.3|48538.3|181
1750667700000|2025-06-23 08:35:00|48558.3|48538.3|48572.8|48552.8|48575.3|48555.3|48518.5|48498.5|54
1750668000000|2025-06-23 08:40:00|48570.3|48550.3|48500.6|48480.6|48570.3|48550.3|48483.1|48463.1|51
1750668300000|2025-06-23 08:45:00|48498.1|48478.1|48540.6|48520.6|48570.4|48550.4|48483.3|48463.3|60
1750668600000|2025-06-23 08:50:00|48533.3|48513.3|48495.2|48475.2|48570.9|48550.9|48485.4|48465.4|150
1750668900000|2025-06-23 08:55:00|48497.5|48477.5|48442.3|48422.3|48497.5|48477.5|48422.3|48402.3|180
1750669200000|2025-06-23 09:00:00|48445|48425|48433.2|48413.2|48472.7|48452.7|48427.8|48407.8|240
1750669500000|2025-06-23 09:05:00|48437.8|48417.8|48417.8|48397.8|48457.8|48437.8|48403.5|48383.5|93
1750669800000|2025-06-23 09:10:00|48418|48398|48463.3|48443.3|48467.8|48447.8|48408.2|48388.2|155
1750670100000|2025-06-23 09:15:00|48465.5|48445.5|48482.8|48462.8|48482.8|48462.8|48448|48428|143
1750670400000|2025-06-23 09:20:00|48485.3|48465.3|48488.1|48468.1|48512.8|48492.8|48482.9|48462.9|46
1750670700000|2025-06-23 09:25:00|48485.4|48465.4|48482.9|48462.9|48530.6|48510.6|48473.3|48453.3|215
1750671000000|2025-06-23 09:30:00|48482.7|48462.7|48440|48420|48482.7|48462.7|48432.5|48412.5|102
1750671300000|2025-06-23 09:35:00|48437.7|48417.7|48455.2|48435.2|48482.7|48462.7|48432.7|48412.7|36
1750671600000|2025-06-23 09:40:00|48455.5|48435.5|48482.8|48462.8|48489.8|48469.8|48452.5|48432.5|26
1750671900000|2025-06-23 09:45:00|48487.5|48467.5|48482.8|48462.8|48525.1|48505.1|48470|48450|43
1750672200000|2025-06-23 09:50:00|48482.6|48462.6|48537.8|48517.8|48542.8|48522.8|48470.1|48450.1|36
1750672500000|2025-06-23 09:55:00|48533.3|48513.3|48477.9|48457.9|48533.3|48513.3|48477.6|48457.6|36
1750672800000|2025-06-23 10:00:00|48473.3|48453.3|48490.4|48470.4|48505.4|48485.4|48455.4|48435.4|64
1750673100000|2025-06-23 10:05:00|48490.2|48470.2|48478.1|48458.1|48502.9|48482.9|48473.6|48453.6|38
1750673400000|2025-06-23 10:10:00|48477.9|48457.9|48584.8|48564.8|48627.7|48607.7|48473.1|48453.1|355
1750673700000|2025-06-23 10:15:00|48585|48565|48537.1|48517.1|48590.7|48570.7|48490|48470|517
1750674000000|2025-06-23 10:20:00|48536.9|48516.9|48511|48491|48536.9|48516.9|48461.2|48441.2|793
1750674300000|2025-06-23 10:25:00|48513.5|48493.5|48473.8|48453.8|48551.2|48531.2|48473.8|48453.8|36
1750674600000|2025-06-23 10:30:00|48471|48451|48554|48534|48554|48534|48461|48441|52
1750674900000|2025-06-23 10:35:00|48551.7|48531.7|48546.1|48526.1|48593.8|48573.8|48539|48519|45
1750675200000|2025-06-23 10:40:00|48545.9|48525.9|48521.1|48501.1|48545.9|48525.9|48496.3|48476.3|89
1750675500000|2025-06-23 10:45:00|48520.9|48500.9|48541.4|48521.4|48549.3|48529.3|48470.9|48450.9|271
1750675800000|2025-06-23 10:50:00|48541.2|48521.2|48581.4|48561.4|48601.2|48581.2|48514.1|48494.1|331
1750676100000|2025-06-23 10:55:00|48578.9|48558.9|48568.7|48548.7|48596.2|48576.2|48561.2|48541.2|41
1750676400000|2025-06-23 11:00:00|48566.2|48546.2|48639|48619|48646.9|48626.9|48566.2|48546.2|138
1750676700000|2025-06-23 11:05:00|48636.7|48616.7|48594|48574|48646.7|48626.7|48576.3|48556.3|56
1750677000000|2025-06-23 11:10:00|48594.2|48574.2|48591.5|48571.5|48631.5|48611.5|48566.5|48546.5|62
1750677300000|2025-06-23 11:15:00|48589.2|48569.2|48586.1|48566.1|48616.1|48596.1|48586.1|48566.1|60
1750677600000|2025-06-23 11:20:00|48583.8|48563.8|48587|48567|48589.3|48569.3|48559.1|48539.1|51
1750677900000|2025-06-23 11:25:00|48589.3|48569.3|48596.6|48576.6|48596.8|48576.8|48571.6|48551.6|149
1750678200000|2025-06-23 11:30:00|48594.3|48574.3|48584.4|48564.4|48597.3|48577.3|48557.3|48537.3|62
1750678500000|2025-06-23 11:35:00|48581.9|48561.9|48595.1|48575.1|48597.1|48577.1|48567.3|48547.3|211
1750678800000|2025-06-23 11:40:00|48592.6|48572.6|48687.4|48667.4|48692.4|48672.4|48582.3|48562.3|84
1750679100000|2025-06-23 11:45:00|48687.6|48667.6|48595.3|48575.3|48697.8|48677.8|48579.7|48559.7|88
1750679400000|2025-06-23 11:50:00|48593.1|48573.1|48625.4|48605.4|48625.4|48605.4|48578.1|48558.1|50
1750679700000|2025-06-23 11:55:00|48627.9|48607.9|48697.5|48677.5|48697.5|48677.5|48622.9|48602.9|92
1750680000000|2025-06-23 12:00:00|48697.9|48677.9|48702.5|48682.5|48735|48715|48670.2|48650.2|137
1750680300000|2025-06-23 12:05:00|48700.2|48680.2|48665.2|48645.2|48717.7|48697.7|48665.2|48645.2|101
1750680600000|2025-06-23 12:10:00|48665.7|48645.7|48698.7|48678.7|48755.7|48735.7|48665.7|48645.7|164
1750680900000|2025-06-23 12:15:00|48700.9|48680.9|48628.2|48608.2|48700.9|48680.9|48618|48598|82
1750681200000|2025-06-23 12:20:00|48627.8|48607.8|48625.3|48605.3|48645.8|48625.8|48602.4|48582.4|248
1750681500000|2025-06-23 12:25:00|48625.8|48605.8|48577.9|48557.9|48634.9|48614.9|48570.1|48550.1|278
1750681800000|2025-06-23 12:30:00|48577.6|48557.6|48457|48437|48577.9|48557.9|48447.2|48427.2|549
1750682100000|2025-06-23 12:35:00|48452.2|48432.2|48477.5|48457.5|48487.2|48467.2|48447.2|48427.2|233
1750682400000|2025-06-23 12:40:00|48477.3|48457.3|48452.3|48432.3|48477.5|48457.5|48452.3|48432.3|190
1750682700000|2025-06-23 12:45:00|48452.1|48432.1|48492.5|48472.5|48492.8|48472.8|48437.3|48417.3|169
1750683000000|2025-06-23 12:50:00|48492.8|48472.8|48520.1|48500.1|48522.3|48502.3|48488|48468|110
1750683300000|2025-06-23 12:55:00|48522.4|48502.4|48512.8|48492.8|48542.8|48522.8|48512.6|48492.6|202
1750683600000|2025-06-23 13:00:00|48517.6|48497.6|48462.6|48442.6|48560.1|48540.1|48427.6|48407.6|268
1750683900000|2025-06-23 13:05:00|48460.1|48440.1|48452.9|48432.9|48475.2|48455.2|48424.7|48404.7|167
1750684200000|2025-06-23 13:10:00|48455.2|48435.2|48487.5|48467.5|48492.5|48472.5|48454.8|48434.8|139
1750684500000|2025-06-23 13:15:00|48485|48465|48457.5|48437.5|48505.2|48485.2|48454.8|48434.8|134
1750684800000|2025-06-23 13:20:00|48459.8|48439.8|48482.5|48462.5|48525.2|48505.2|48455.2|48435.2|116
1750685100000|2025-06-23 13:25:00|48483|48463|48553.2|48533.2|48558.4|48538.4|48483|48463|250
1750685400000|2025-06-23 13:30:00|48553.4|48533.4|48580.5|48560.5|48623.9|48603.9|48528.2|48508.2|395
1750685700000|2025-06-23 13:35:00|48575.3|48555.3|48671.2|48651.2|48683.9|48663.9|48563.7|48543.7|259
1750686000000|2025-06-23 13:40:00|48663.9|48643.9|48691.3|48671.3|48706.7|48686.7|48633.9|48613.9|351
1750686300000|2025-06-23 13:45:00|48691.5|48671.5|48728.6|48708.6|48766.9|48746.9|48679.4|48659.4|433
1750686600000|2025-06-23 13:50:00|48729|48709|48743.6|48723.6|48791.7|48771.7|48728.8|48708.8|237
1750686900000|2025-06-23 13:55:00|48741.3|48721.3|48794.1|48774.1|48796.6|48776.6|48741.3|48721.3|202
1750687200000|2025-06-23 14:00:00|48793.8|48773.8|48831.6|48811.6|48901.8|48881.8|48793.8|48773.8|613
1750687500000|2025-06-23 14:05:00|48831.4|48811.4|48784.3|48764.3|48834.3|48814.3|48759.1|48739.1|211
1750687800000|2025-06-23 14:10:00|48784.5|48764.5|48817.3|48797.3|48824.8|48804.8|48776.8|48756.8|198
1750688100000|2025-06-23 14:15:00|48824.4|48804.4|48834.4|48814.4|48854.6|48834.6|48814.4|48794.4|252
1750688400000|2025-06-23 14:20:00|48834.6|48814.6|48889.6|48869.6|48894.4|48874.4|48826.9|48806.9|239
1750688700000|2025-06-23 14:25:00|48884.9|48864.9|48886.7|48866.7|48924.2|48904.2|48856.9|48836.9|246
1750689000000|2025-06-23 14:30:00|48887.2|48867.2|48992|48972|48992|48972|48887|48867|315
1750689300000|2025-06-23 14:35:00|48991.5|48971.5|48954.7|48934.7|49007|48987|48909.7|48889.7|337
1750689600000|2025-06-23 14:40:00|48954.5|48934.5|48952.5|48932.5|48974.7|48954.7|48927.4|48907.4|225
1750689900000|2025-06-23 14:45:00|48954.8|48934.8|48846.6|48826.6|48959.5|48939.5|48839.1|48819.1|252
1750690200000|2025-06-23 14:50:00|48851.6|48831.6|48809.2|48789.2|48864.1|48844.1|48806.7|48786.7|177
1750690500000|2025-06-23 14:55:00|48811.7|48791.7|48836.9|48816.9|48854.4|48834.4|48811.7|48791.7|117
1750690800000|2025-06-23 15:00:00|48839.2|48819.2|48864.4|48844.4|48901.5|48881.5|48839.2|48819.2|145
1750691100000|2025-06-23 15:05:00|48869|48849|48899.9|48879.9|48899.9|48879.9|48849.5|48829.5|151
1750691400000|2025-06-23 15:10:00|48902.2|48882.2|48924.9|48904.9|48964.3|48944.3|48902.2|48882.2|193
1750691700000|2025-06-23 15:15:00|48924.5|48904.5|48969.7|48949.7|48980|48960|48922|48902|177
1750692000000|2025-06-23 15:20:00|48972|48952|48967.3|48947.3|48975|48955|48932.3|48912.3|103
1750692300000|2025-06-23 15:25:00|48969.6|48949.6|48989.6|48969.6|48999.8|48979.8|48967.3|48947.3|136
1750692600000|2025-06-23 15:30:00|48989.8|48969.8|48972.1|48952.1|49007.3|48987.3|48972.1|48952.1|182
1750692900000|2025-06-23 15:35:00|48971.9|48951.9|48967.2|48947.2|48979.6|48959.6|48944.6|48924.6|225
1750693200000|2025-06-23 15:40:00|48959.7|48939.7|48937.6|48917.6|48959.7|48939.7|48917.2|48897.2|112
1750693500000|2025-06-23 15:45:00|48939.9|48919.9|48919.3|48899.3|48949.5|48929.5|48901.6|48881.6|378
1750693800000|2025-06-23 15:50:00|48914.3|48894.3|48846.6|48826.6|48928.9|48908.9|48841.6|48821.6|192
1750694100000|2025-06-23 15:55:00|48844.1|48824.1|48834.1|48814.1|48879.5|48859.5|48833.9|48813.9|134
1750694400000|2025-06-23 16:00:00|48834.3|48814.3|48859.6|48839.6|48871.6|48851.6|48834.3|48814.3|391
1750694700000|2025-06-23 16:05:00|48859.4|48839.4|48819.6|48799.6|48859.4|48839.4|48784.4|48764.4|308
1750695000000|2025-06-23 16:10:00|48819.4|48799.4|48784.9|48764.9|48821.9|48801.9|48772.3|48752.3|135
1750695300000|2025-06-23 16:15:00|48784.6|48764.6|48784.7|48764.7|48814.4|48794.4|48779.5|48759.5|127
1750695600000|2025-06-23 16:20:00|48784.9|48764.9|48762.2|48742.2|48792.4|48772.4|48732.4|48712.4|209
1750695900000|2025-06-23 16:25:00|48762.4|48742.4|48750.2|48730.2|48779.9|48759.9|48747.2|48727.2|454
1750696200000|2025-06-23 16:30:00|48752.4|48732.4|48742.1|48722.1|48752.7|48732.7|48714.5|48694.5|245
1750696500000|2025-06-23 16:35:00|48741.8|48721.8|48795|48775|48795|48775|48694.4|48674.4|284
1750696800000|2025-06-23 16:40:00|48797.3|48777.3|48889.6|48869.6|48900|48880|48767.5|48747.5|297
1750697100000|2025-06-23 16:45:00|48887.3|48867.3|48915.1|48895.1|48949.8|48929.8|48884.6|48864.6|232
1750697400000|2025-06-23 16:50:00|48910.3|48890.3|48890.1|48870.1|48939.9|48919.9|48857.4|48837.4|285
1750697700000|2025-06-23 16:55:00|48889.9|48869.9|49017.6|48997.6|49027.4|49007.4|48879.5|48859.5|1465
1750698000000|2025-06-23 17:00:00|49017.4|48997.4|49079.7|49059.7|49112.7|49092.7|48992.8|48972.8|369
1750698300000|2025-06-23 17:05:00|49079.9|49059.9|49090|49070|49105.2|49085.2|49075.2|49055.2|162
1750698600000|2025-06-23 17:10:00|49094.8|49074.8|49082.9|49062.9|49095|49075|49070.2|49050.2|107
1750698900000|2025-06-23 17:15:00|49085.2|49065.2|49160.7|49140.7|49160.7|49140.7|49085.2|49065.2|292
1750699200000|2025-06-23 17:20:00|49160.9|49140.9|49270.9|49250.9|49280.5|49260.5|49135.2|49115.2|337
1750699500000|2025-06-23 17:25:00|49271.1|49251.1|49255.3|49235.3|49280.5|49260.5|49226.1|49206.1|260
1750699800000|2025-06-23 17:30:00|49255.5|49235.5|49220.8|49200.8|49273|49253|49215.5|49195.5|170
1750700100000|2025-06-23 17:35:00|49220.5|49200.5|49253.5|49233.5|49260.8|49240.8|49213.5|49193.5|147
1750700400000|2025-06-23 17:40:00|49255.8|49235.8|49245.4|49225.4|49268.5|49248.5|49215.8|49195.8|129
1750700700000|2025-06-23 17:45:00|49242.9|49222.9|49240.8|49220.8|49248.1|49228.1|49228.5|49208.5|91
1750701000000|2025-06-23 17:50:00|49243.1|49223.1|49250.9|49230.9|49265.7|49245.7|49238.1|49218.1|135
1750701300000|2025-06-23 17:55:00|49255.7|49235.7|49275.7|49255.7|49280.9|49260.9|49255.7|49235.7|67
1750701600000|2025-06-23 18:00:00|49275.9|49255.9|49345.5|49325.5|49350.5|49330.5|49273.2|49253.2|209
1750701900000|2025-06-23 18:05:00|49343.2|49323.2|49328.7|49308.7|49343.2|49323.2|49325.9|49305.9|83
1750702200000|2025-06-23 18:10:00|49331|49311|49391|49371|49391|49371|49321.4|49301.4|128
1750702500000|2025-06-23 18:15:00|49386.4|49366.4|49500.8|49480.8|49500.8|49480.8|49386.4|49366.4|185
1750702800000|2025-06-23 18:20:00|49500.6|49480.6|49560.4|49540.4|49583.5|49563.5|49498.3|49478.3|304
1750703100000|2025-06-23 18:25:00|49558.1|49538.1|49588.2|49568.2|49646.1|49626.1|49558.1|49538.1|172
1750703400000|2025-06-23 18:30:00|49590.7|49570.7|49570.9|49550.9|49598.2|49578.2|49533.2|49513.2|99
1750703700000|2025-06-23 18:35:00|49571.1|49551.1|49625.9|49605.9|49645.7|49625.7|49570.9|49550.9|64
1750704000000|2025-06-23 18:40:00|49623.2|49603.2|49656.2|49636.2|49681.2|49661.2|49588.4|49568.4|84
1750704300000|2025-06-23 18:45:00|49656.6|49636.6|49628.5|49608.5|49675.8|49655.8|49628.5|49608.5|64
1750704600000|2025-06-23 18:50:00|49626.2|49606.2|49596|49576|49646.2|49626.2|49596|49576|37
1750704900000|2025-06-23 18:55:00|49593.7|49573.7|49593.8|49573.8|49601.4|49581.4|49576.2|49556.2|42
1750705200000|2025-06-23 19:00:00|49599|49579|49651.3|49631.3|49671.3|49651.3|49598.5|49578.5|120
1750705500000|2025-06-23 19:05:00|49649|49629|49581.1|49561.1|49651.3|49631.3|49564.2|49544.2|70
1750705800000|2025-06-23 19:10:00|49586.3|49566.3|49616.8|49596.8|49626.5|49606.5|49571.3|49551.3|49
1750706100000|2025-06-23 19:15:00|49619.3|49599.3|49566.8|49546.8|49623.8|49603.8|49564.1|49544.1|64
1750706400000|2025-06-23 19:20:00|49569.1|49549.1|49531.8|49511.8|49569.3|49549.3|49531.8|49511.8|69
1750706700000|2025-06-23 19:25:00|49531.6|49511.6|49501.6|49481.6|49536.6|49516.6|49501.6|49481.6|110
1750707000000|2025-06-23 19:30:00|49499.3|49479.3|49464.4|49444.4|49502.1|49482.1|49463.9|49443.9|71
1750707300000|2025-06-23 19:35:00|49461.9|49441.9|49449.2|49429.2|49464.4|49444.4|49439.4|49419.4|73
1750707600000|2025-06-23 19:40:00|49449|49429|49429.2|49409.2|49449.2|49429.2|49424.2|49404.2|64
1750707900000|2025-06-23 19:45:00|49431.5|49411.5|49432|49412|49440.1|49420.1|49417|49397|106
1750708200000|2025-06-23 19:50:00|49432.4|49412.4|49452.6|49432.6|49467.4|49447.4|49429.7|49409.7|73
1750708500000|2025-06-23 19:55:00|49454.9|49434.9|49446.8|49426.8|49469.7|49449.7|49442.2|49422.2|64
1750708800000|2025-06-23 20:00:00|49447|49427|49472.7|49452.7|49472.7|49452.7|49432|49412|36
1750709100000|2025-06-23 20:05:00|49475.2|49455.2|49479.4|49459.4|49479.6|49459.6|49442.3|49422.3|73
1750709400000|2025-06-23 20:10:00|49477.1|49457.1|49441.9|49421.9|49482.1|49462.1|49441.9|49421.9|21
1750709700000|2025-06-23 20:15:00|49439.6|49419.6|49426.7|49406.7|49439.6|49419.6|49426.7|49406.7|21
1750710000000|2025-06-23 20:20:00|49426.9|49406.9|49402.2|49382.2|49426.9|49406.9|49402|49382|21
1750710300000|2025-06-23 20:25:00|49402|49382|49401.8|49381.8|49407.4|49387.4|49394.5|49374.5|33
1750710600000|2025-06-23 20:30:00|49396.8|49376.8|49402.4|49382.4|49402.4|49382.4|49376.8|49356.8|33
1750710900000|2025-06-23 20:35:00|49407.2|49387.2|49387|49367|49407.2|49387.2|49387|49367|19
1750711200000|2025-06-23 20:40:00|49387.3|49367.3|49394.6|49374.6|49394.6|49374.6|49386.9|49366.9|12
1750711500000|2025-06-23 20:45:00|49392.3|49372.3|49332.3|49312.3|49397.5|49377.5|49327.3|49307.3|56
1750711800000|2025-06-23 20:50:00|49327.7|49307.7|49319.6|49299.6|49352.5|49332.5|49312.3|49292.3|85
1750712100000|2025-06-23 20:55:00|49322.1|49302.1|49347.6|49327.6|49347.6|49327.6|49317.3|49297.3|30
1750716000000|2025-06-23 22:00:00|49372.3|49352.3|49359.6|49339.6|49392.5|49372.5|49339.8|49319.8|33
1750716300000|2025-06-23 22:05:00|49361.9|49341.9|49414.7|49394.7|49442.2|49422.2|49359.6|49339.6|63
1750716600000|2025-06-23 22:10:00|49417.2|49397.2|49424.5|49404.5|49432.2|49412.2|49417.2|49397.2|10
1750716900000|2025-06-23 22:15:00|49424.1|49404.1|49332|49312|49424.1|49404.1|49329.7|49309.7|35
1750717200000|2025-06-23 22:20:00|49329.7|49309.7|49350.4|49330.4|49379.7|49359.7|49319.3|49299.3|73
1750717500000|2025-06-23 22:25:00|49363.1|49343.1|49389.2|49369.2|49389.2|49369.2|49347.3|49327.3|24
1750717800000|2025-06-23 22:30:00|49386.9|49366.9|49337.3|49317.3|49405|49385|49337.3|49317.3|4
1750718100000|2025-06-23 22:35:00|49334.8|49314.8|49352.3|49332.3|49357.5|49337.5|49329.8|49309.8|10
1750718400000|2025-06-23 22:40:00|49350|49330|49310.1|49290.1|49350|49330|49302.6|49282.6|26
1750718700000|2025-06-23 22:45:00|49309.9|49289.9|49349.9|49329.9|49349.9|49329.9|49299.7|49279.7|14
1750719000000|2025-06-23 22:50:00|49347.6|49327.6|49337.2|49317.2|49355.1|49335.1|49322.6|49302.6|7
1750719300000|2025-06-23 22:55:00|49337|49317|49350.4|49330.4|49355.4|49335.4|49334.7|49314.7|27
1750719600000|2025-06-23 23:00:00|49351|49331|49347.9|49327.9|49353.3|49333.3|49327.7|49307.7|9
1750719900000|2025-06-23 23:05:00|49345.6|49325.6|49338.1|49318.1|49355.4|49335.4|49328.1|49308.1|5
1750720200000|2025-06-23 23:10:00|49337.9|49317.9|49348|49328|49350.5|49330.5|49337.9|49317.9|1
1750720500000|2025-06-23 23:15:00|49350.7|49330.7|49358.2|49338.2|49360.7|49340.7|49325.5|49305.5|40
1750720800000|2025-06-23 23:20:00|49360.7|49340.7|49325.9|49305.9|49363|49343|49323.4|49303.4|44
1750721100000|2025-06-23 23:25:00|49323.6|49303.6|49308.4|49288.4|49348.6|49328.6|49308.4|49288.4|14
1750721400000|2025-06-23 23:30:00|49308|49288|49273.3|49253.3|49326.2|49306.2|49273.3|49253.3|7
1750721700000|2025-06-23 23:35:00|49273.1|49253.1|49316.4|49296.4|49316.4|49296.4|49268.3|49248.3|16
1750722000000|2025-06-23 23:40:00|49318.7|49298.7|49345.6|49325.6|49358.5|49338.5|49318.7|49298.7|24
1750722300000|2025-06-23 23:45:00|49338.7|49318.7|49323.8|49303.8|49348.9|49328.9|49323.8|49303.8|6
1750722600000|2025-06-23 23:50:00|49318.8|49298.8|49278.8|49258.8|49318.8|49298.8|49278.8|49258.8|9
1750722900000|2025-06-23 23:55:00|49278.6|49258.6|49308.6|49288.6|49308.6|49288.6|49253.6|49233.6|26
1750723200000|2025-06-24 00:00:00|49313.2|49293.2|49333.8|49313.8|49343.2|49323.2|49278.4|49258.4|106
1750723500000|2025-06-24 00:05:00|49331.5|49311.5|49323.1|49303.1|49361.4|49341.4|49303.5|49283.5|87
1750723800000|2025-06-24 00:10:00|49323.3|49303.3|49338.3|49318.3|49363.7|49343.7|49310.8|49290.8|83
1750724100000|2025-06-24 00:15:00|49338.5|49318.5|49336.2|49316.2|49363.1|49343.1|49323.3|49303.3|26
1750724400000|2025-06-24 00:20:00|49333.5|49313.5|49323.6|49303.6|49363.3|49343.3|49323.6|49303.6|21
1750724700000|2025-06-24 00:25:00|49323.4|49303.4|49353.2|49333.2|49358.6|49338.6|49313.4|49293.4|27
1750725000000|2025-06-24 00:30:00|49353.4|49333.4|49355.9|49335.9|49361.1|49341.1|49323.6|49303.6|25
1750725300000|2025-06-24 00:35:00|49355.5|49335.5|49358.3|49338.3|49358.6|49338.6|49338.6|49318.6|12
1750725600000|2025-06-24 00:40:00|49358.5|49338.5|49368.5|49348.5|49368.5|49348.5|49326|49306|28
1750725900000|2025-06-24 00:45:00|49368.7|49348.7|49430.8|49410.8|49453.5|49433.5|49368.7|49348.7|80
1750726200000|2025-06-24 00:50:00|49428.5|49408.5|49443.3|49423.3|49461.4|49441.4|49363.1|49343.1|71
1750726500000|2025-06-24 00:55:00|49443.1|49423.1|49413.6|49393.6|49471|49451|49408.8|49388.8|47
1750726800000|2025-06-24 01:00:00|49408.2|49388.2|49295.9|49275.9|49408.2|49388.2|49103.6|49083.6|360
1750727100000|2025-06-24 01:05:00|49293.4|49273.4|49323.6|49303.6|49408.4|49388.4|49293.4|49273.4|92
1750727400000|2025-06-24 01:10:00|49318.2|49298.2|49316|49296|49401.3|49381.3|49298.6|49278.6|71
1750727700000|2025-06-24 01:15:00|49313.7|49293.7|49288.7|49268.7|49348.7|49328.7|49251|49231|40
1750728000000|2025-06-24 01:20:00|49291|49271|49281.2|49261.2|49318.7|49298.7|49278.5|49258.5|17
1750728300000|2025-06-24 01:25:00|49278.9|49258.9|49288.9|49268.9|49313.7|49293.7|49258.9|49238.9|40
1750728600000|2025-06-24 01:30:00|49286|49266|49254|49234|49293.9|49273.9|49248.6|49228.6|28
1750728900000|2025-06-24 01:35:00|49256.3|49236.3|49231.1|49211.1|49259|49239|49198.8|49178.8|27
1750729200000|2025-06-24 01:40:00|49231.3|49211.3|49139.2|49119.2|49240.9|49220.9|49118.6|49098.6|60
1750729500000|2025-06-24 01:45:00|49141.5|49121.5|49236.6|49216.6|49249.1|49229.1|49133.8|49113.8|37
1750729800000|2025-06-24 01:50:00|49238.9|49218.9|49266.2|49246.2|49291.6|49271.6|49233.9|49213.9|26
1750730100000|2025-06-24 01:55:00|49268.9|49248.9|49258.9|49238.9|49273.7|49253.7|49223.5|49203.5|16
1750730400000|2025-06-24 02:00:00|49256.6|49236.6|49279.1|49259.1|49294.3|49274.3|49254.1|49234.1|61
1750730700000|2025-06-24 02:05:00|49276.8|49256.8|49244.2|49224.2|49289.2|49269.2|49234.2|49214.2|24
1750731000000|2025-06-24 02:10:00|49246.5|49226.5|49289|49269|49314.2|49294.2|49229|49209|82
1750731300000|2025-06-24 02:15:00|49286.7|49266.7|49274.2|49254.2|49304.4|49284.4|49244|49224|15
1750731600000|2025-06-24 02:20:00|49274.4|49254.4|49219.3|49199.3|49274.4|49254.4|49214.5|49194.5|17
1750731900000|2025-06-24 02:25:00|49217|49197|49254.3|49234.3|49263.9|49243.9|49204.3|49184.3|14
1750732200000|2025-06-24 02:30:00|49254.5|49234.5|49297|49277|49299.5|49279.5|49239.5|49219.5|17
1750732500000|2025-06-24 02:35:00|49299.5|49279.5|49304.5|49284.5|49329.1|49309.1|49294.5|49274.5|10
1750732800000|2025-06-24 02:40:00|49304.4|49284.4|49309.6|49289.6|49316.7|49296.7|49274.6|49254.6|7
1750733100000|2025-06-24 02:45:00|49314.4|49294.4|49339|49319|49359.4|49339.4|49296.9|49276.9|29
1750733400000|2025-06-24 02:50:00|49334.4|49314.4|49339.2|49319.2|49356.5|49336.5|49334.4|49314.4|14
1750733700000|2025-06-24 02:55:00|49339.4|49319.4|49326.8|49306.8|49351.7|49331.7|49319.7|49299.7|7
1750734000000|2025-06-24 03:00:00|49327|49307|49377.2|49357.2|49389.5|49369.5|49319.7|49299.7|28
1750734300000|2025-06-24 03:05:00|49379.9|49359.9|49344.9|49324.9|49394.9|49374.9|49335.1|49315.1|30
1750734600000|2025-06-24 03:10:00|49347.2|49327.2|49282.6|49262.6|49349.5|49329.5|49277.6|49257.6|52
1750734900000|2025-06-24 03:15:00|49280.1|49260.1|49255.2|49235.2|49285|49265|49227.7|49207.7|33
1750735200000|2025-06-24 03:20:00|49255.4|49235.4|49259.6|49239.6|49300|49280|49254.8|49234.8|18
1750735500000|2025-06-24 03:25:00|49257.5|49237.5|49249.4|49229.4|49274.2|49254.2|49239.4|49219.4|68
1750735800000|2025-06-24 03:30:00|49247.1|49227.1|49374.7|49354.7|49374.7|49354.7|49246.9|49226.9|37
1750736100000|2025-06-24 03:35:00|49377.2|49357.2|49314.7|49294.7|49390.1|49370.1|49314.7|49294.7|15
1750736400000|2025-06-24 03:40:00|49317.2|49297.2|49359.7|49339.7|49359.7|49339.7|49312.2|49292.2|8
1750736700000|2025-06-24 03:45:00|49359.9|49339.9|49360.1|49340.1|49379.7|49359.7|49359.7|49339.7|10
1750737000000|2025-06-24 03:50:00|49364.8|49344.8|49380|49360|49380.2|49360.2|49364.8|49344.8|13
1750737300000|2025-06-24 03:55:00|49377.5|49357.5|49369.8|49349.8|49384.8|49364.8|49357.3|49337.3|41
1750737600000|2025-06-24 04:00:00|49365.2|49345.2|49374.8|49354.8|49387.5|49367.5|49364.8|49344.8|22
1750737900000|2025-06-24 04:05:00|49372.5|49352.5|49374.9|49354.9|49402.4|49382.4|49372.5|49352.5|9
1750738200000|2025-06-24 04:10:00|49372.6|49352.6|49365.1|49345.1|49375.3|49355.3|49360.1|49340.1|8
1750738500000|2025-06-24 04:15:00|49362.8|49342.8|49377.6|49357.6|49385.1|49365.1|49359.9|49339.9|3
1750738800000|2025-06-24 04:20:00|49375.3|49355.3|49370.3|49350.3|49400.1|49380.1|49370.3|49350.3|7
1750739100000|2025-06-24 04:25:00|49370.5|49350.5|49383.1|49363.1|49393.1|49373.1|49370.2|49350.2|2
1750739400000|2025-06-24 04:30:00|49380.8|49360.8|49395.2|49375.2|49400.2|49380.2|49380.8|49360.8|14
1750739700000|2025-06-24 04:35:00|49395|49375|49395|49375|49399.9|49379.9|49390|49370|3
1750740000000|2025-06-24 04:40:00|49395.1|49375.1|49392.8|49372.8|49400.3|49380.3|49392.4|49372.4|2
1750740300000|2025-06-24 04:45:00|49392.6|49372.6|49445.1|49425.1|49450.3|49430.3|49387.8|49367.8|33
1750740600000|2025-06-24 04:50:00|49445.3|49425.3|49425.3|49405.3|49445.3|49425.3|49410.5|49390.5|11
1750740900000|2025-06-24 04:55:00|49423|49403|49440.2|49420.2|49450|49430|49420.1|49400.1|5
1750741200000|2025-06-24 05:00:00|49437.5|49417.5|49445.2|49425.2|49455.4|49435.4|49405.4|49385.4|21
1750741500000|2025-06-24 05:05:00|49442.9|49422.9|49450.6|49430.6|49470.6|49450.6|49437.5|49417.5|29
1750741800000|2025-06-24 05:10:00|49445.6|49425.6|49430.3|49410.3|49445.6|49425.6|49408.1|49388.1|8
1750742100000|2025-06-24 05:15:00|49430.4|49410.4|49443.4|49423.4|49468.1|49448.1|49430.3|49410.3|47
1750742400000|2025-06-24 05:20:00|49445.9|49425.9|49430.9|49410.9|49451.1|49431.1|49426.1|49406.1|9
1750742700000|2025-06-24 05:25:00|49433.4|49413.4|49465.5|49445.5|49470.7|49450.7|49415.7|49395.7|37
1750743000000|2025-06-24 05:30:00|49463|49443|49553.1|49533.1|49558.2|49538.2|49395.3|49375.3|110
1750743300000|2025-06-24 05:35:00|49550.8|49530.8|49545.6|49525.6|49573.1|49553.1|49535.6|49515.6|64
1750743600000|2025-06-24 05:40:00|49545.4|49525.4|49565.6|49545.6|49595.8|49575.8|49543.3|49523.3|35
1750743900000|2025-06-24 05:45:00|49565.8|49545.8|49550.6|49530.6|49568.1|49548.1|49550.6|49530.6|13
1750744200000|2025-06-24 05:50:00|49550.8|49530.8|49510.9|49490.9|49553.1|49533.1|49478.2|49458.2|51
1750744500000|2025-06-24 05:55:00|49513.4|49493.4|49488.6|49468.6|49513.4|49493.4|49468.8|49448.8|60
1750744800000|2025-06-24 06:00:00|49490.9|49470.9|49500.9|49480.9|49551.1|49531.1|49481.3|49461.3|61
1750745100000|2025-06-24 06:05:00|49495.9|49475.9|49496.1|49476.1|49508.8|49488.8|49485.9|49465.9|23
1750745400000|2025-06-24 06:10:00|49496|49476|49503.9|49483.9|49506.4|49486.4|49456.2|49436.2|31
1750745700000|2025-06-24 06:15:00|49503.7|49483.7|49496|49476|49509.1|49489.1|49486.4|49466.4|41
1750746000000|2025-06-24 06:20:00|49498.7|49478.7|49536.8|49516.8|49556.4|49536.4|49481.6|49461.6|93
1750746300000|2025-06-24 06:25:00|49541.4|49521.4|49501.4|49481.4|49559.3|49539.3|49498.8|49478.8|99
1750746600000|2025-06-24 06:30:00|49501.1|49481.1|49496.3|49476.3|49544.3|49524.3|49496.3|49476.3|66
1750746900000|2025-06-24 06:35:00|49498.8|49478.8|49571.7|49551.7|49571.7|49551.7|49458.8|49438.8|72
1750747200000|2025-06-24 06:40:00|49584.2|49564.2|49624.2|49604.2|49676.5|49656.5|49584.2|49564.2|144
1750747500000|2025-06-24 06:45:00|49626.5|49606.5|49589.2|49569.2|49671.7|49651.7|49571.9|49551.9|146
1750747800000|2025-06-24 06:50:00|49589.4|49569.4|49472|49452|49624.1|49604.1|49429.1|49409.1|122
1750748100000|2025-06-24 06:55:00|49471.8|49451.8|49441.8|49421.8|49479.3|49459.3|49417|49397|55
1750748400000|2025-06-24 07:00:00|49442|49422|49546.3|49526.3|49599.1|49579.1|49442|49422|185
1750748700000|2025-06-24 07:05:00|49546.1|49526.1|49471.5|49451.5|49546.5|49526.5|49469.2|49449.2|132
1750749000000|2025-06-24 07:10:00|49471.3|49451.3|49481.1|49461.1|49518.6|49498.6|49396.1|49376.1|284
1750749300000|2025-06-24 07:15:00|49486.1|49466.1|49408.5|49388.5|49506.3|49486.3|49396.4|49376.4|109
1750749600000|2025-06-24 07:20:00|49406.2|49386.2|49381.4|49361.4|49463.9|49443.9|49381.2|49361.2|90
1750749900000|2025-06-24 07:25:00|49378.9|49358.9|49458.9|49438.9|49481.2|49461.2|49378.7|49358.7|49
1750750200000|2025-06-24 07:30:00|49459.1|49439.1|49326.4|49306.4|49481.4|49461.4|49316.4|49296.4|167
1750750500000|2025-06-24 07:35:00|49328.8|49308.8|49311.3|49291.3|49328.8|49308.8|49236.1|49216.1|226
1750750800000|2025-06-24 07:40:00|49314|49294|49303.4|49283.4|49316.3|49296.3|49266.1|49246.1|71
1750751100000|2025-06-24 07:45:00|49300.9|49280.9|49271.2|49251.2|49335.8|49315.8|49264|49244|86
1750751400000|2025-06-24 07:50:00|49271|49251|49276.2|49256.2|49321.4|49301.4|49218.5|49198.5|191
1750751700000|2025-06-24 07:55:00|49273.7|49253.7|49316.4|49296.4|49318.9|49298.9|49249.2|49229.2|49
1750752000000|2025-06-24 08:00:00|49318.9|49298.9|49341.4|49321.4|49386.4|49366.4|49266.2|49246.2|70
1750752300000|2025-06-24 08:05:00|49341.2|49321.2|49306.5|49286.5|49341.4|49321.4|49291.1|49271.1|53
1750752600000|2025-06-24 08:10:00|49308.8|49288.8|49306.3|49286.3|49346.5|49326.5|49281.7|49261.7|70
1750752900000|2025-06-24 08:15:00|49306.5|49286.5|49259.2|49239.2|49318.8|49298.8|49234.4|49214.4|84
1750753200000|2025-06-24 08:20:00|49259|49239|49346.5|49326.5|49356.7|49336.7|49241.3|49221.3|42
1750753500000|2025-06-24 08:25:00|49344.2|49324.2|49351.6|49331.6|49356.6|49336.6|49286.7|49266.7|24
1750753800000|2025-06-24 08:30:00|49351.9|49331.9|49341.6|49321.6|49356.6|49336.6|49311.4|49291.4|35
1750754100000|2025-06-24 08:35:00|49339.3|49319.3|49324.3|49304.3|49339.3|49319.3|49301.8|49281.8|35
1750754400000|2025-06-24 08:40:00|49326.6|49306.6|49393.8|49373.8|49399.2|49379.2|49326.6|49306.6|28
1750754700000|2025-06-24 08:45:00|49391.3|49371.3|49404.4|49384.4|49404.4|49384.4|49379|49359|6
1750755000000|2025-06-24 08:50:00|49406.7|49386.7|49416.7|49396.7|49436.5|49416.5|49391.5|49371.5|54
1750755300000|2025-06-24 08:55:00|49421.3|49401.3|49521.7|49501.7|49526.7|49506.7|49421.3|49401.3|100
1750755600000|2025-06-24 09:00:00|49519.2|49499.2|49562|49542|49611.8|49591.8|49511.6|49491.6|100
1750755900000|2025-06-24 09:05:00|49559.6|49539.6|49676.8|49656.8|49681.8|49661.8|49559.6|49539.6|86
1750756200000|2025-06-24 09:10:00|49676.6|49656.6|49756.3|49736.3|49756.3|49736.3|49661.6|49641.6|128
1750756500000|2025-06-24 09:15:00|49756.7|49736.7|49924|49904|49956.3|49936.3|49751.5|49731.5|310
1750756800000|2025-06-24 09:20:00|49923.8|49903.8|49909.6|49889.6|49972.1|49952.1|49882.1|49862.1|259
1750757100000|2025-06-24 09:25:00|49912.1|49892.1|49817.1|49797.1|49932.1|49912.1|49796.9|49776.9|102
1750757400000|2025-06-24 09:30:00|49814.6|49794.6|49774.1|49754.1|49836.6|49816.6|49756.4|49736.4|174
1750757700000|2025-06-24 09:35:00|49779.5|49759.5|49638.9|49618.9|49816.4|49796.4|49603.6|49583.6|235
1750758000000|2025-06-24 09:40:00|49636.2|49616.2|49666.1|49646.1|49691.2|49671.2|49625.7|49605.7|178
1750758300000|2025-06-24 09:45:00|49663.8|49643.8|49543.8|49523.8|49693.6|49673.6|49523.8|49503.8|178
1750758600000|2025-06-24 09:50:00|49541.5|49521.5|49475.4|49455.4|49541.5|49521.5|49441.5|49421.5|313
1750758900000|2025-06-24 09:55:00|49475.1|49455.1|49420.6|49400.6|49475.1|49455.1|49412.9|49392.9|112
1750759200000|2025-06-24 10:00:00|49420.4|49400.4|49415.8|49395.8|49450.5|49430.5|49375.4|49355.4|193
1750759500000|2025-06-24 10:05:00|49415.7|49395.7|49492.8|49472.8|49493.2|49473.2|49403.3|49383.3|72
1750759800000|2025-06-24 10:10:00|49495.3|49475.3|49515.9|49495.9|49543.4|49523.4|49458.6|49438.6|96
1750760100000|2025-06-24 10:15:00|49516.3|49496.3|49535.9|49515.9|49565.6|49545.6|49516.3|49496.3|52
1750760400000|2025-06-24 10:20:00|49535.8|49515.8|49545.4|49525.4|49565.6|49545.6|49530.6|49510.6|51
1750760700000|2025-06-24 10:25:00|49545.2|49525.2|49630.6|49610.6|49630.6|49610.6|49540.6|49520.6|49
1750761000000|2025-06-24 10:30:00|49633.1|49613.1|49661|49641|49685.6|49665.6|49625.8|49605.8|112
1750761300000|2025-06-24 10:35:00|49668.3|49648.3|49661.1|49641.1|49673|49653|49648.7|49628.7|61
1750761600000|2025-06-24 10:40:00|49663.4|49643.4|49703.2|49683.2|49706.1|49686.1|49661.1|49641.1|33
1750761900000|2025-06-24 10:45:00|49700.9|49680.9|49698.4|49678.4|49740.9|49720.9|49698.2|49678.2|58
1750762200000|2025-06-24 10:50:00|49700.8|49680.8|49746.1|49726.1|49753.6|49733.6|49680.8|49660.8|74
1750762500000|2025-06-24 10:55:00|49746|49726|49651.2|49631.2|49751.2|49731.2|49651.2|49631.2|32
1750762800000|2025-06-24 11:00:00|49650.8|49630.8|49666|49646|49713.5|49693.5|49628.3|49608.3|113
1750763100000|2025-06-24 11:05:00|49663.7|49643.7|49601.1|49581.1|49673.9|49653.9|49598.5|49578.5|48
1750763400000|2025-06-24 11:10:00|49600.9|49580.9|49606.1|49586.1|49606.1|49586.1|49576.1|49556.1|58
1750763700000|2025-06-24 11:15:00|49608.8|49588.8|49630.9|49610.9|49656.3|49636.3|49608.8|49588.8|26
1750764000000|2025-06-24 11:20:00|49630.8|49610.8|49668.6|49648.6|49673.6|49653.6|49625.9|49605.9|94
1750764300000|2025-06-24 11:25:00|49671|49651|49683.9|49663.9|49683.9|49663.9|49626|49606|166
1750764600000|2025-06-24 11:30:00|49681.5|49661.5|49696.4|49676.4|49771.6|49751.6|49681.5|49661.5|230
1750764900000|2025-06-24 11:35:00|49696.2|49676.2|49528.7|49508.7|49696.2|49676.2|49493.4|49473.4|237
1750765200000|2025-06-24 11:40:00|49531.2|49511.2|49501.1|49481.1|49601.3|49581.3|49478.8|49458.8|132
1750765500000|2025-06-24 11:45:00|49498.8|49478.8|49611.1|49591.1|49613.8|49593.8|49486.3|49466.3|96
1750765800000|2025-06-24 11:50:00|49611.3|49591.3|49649|49629|49666.1|49646.1|49604|49584|111
1750766100000|2025-06-24 11:55:00|49646.5|49626.5|49688.9|49668.9|49701.2|49681.2|49636.5|49616.5|77
1750766400000|2025-06-24 12:00:00|49688.7|49668.7|49593.9|49573.9|49688.7|49668.7|49564.1|49544.1|98
1750766700000|2025-06-24 12:05:00|49596.4|49576.4|49653.9|49633.9|49661.4|49641.4|49584.1|49564.1|56
1750767000000|2025-06-24 12:10:00|49661.4|49641.4|49581.3|49561.3|49668.9|49648.9|49551.6|49531.6|119
1750767300000|2025-06-24 12:15:00|49573.2|49553.2|49546.1|49526.1|49581.3|49561.3|49484|49464|217
1750767600000|2025-06-24 12:20:00|49546.3|49526.3|49461.3|49441.3|49576.7|49556.7|49414.2|49394.2|275
1750767900000|2025-06-24 12:25:00|49463.8|49443.8|49411.5|49391.5|49506.7|49486.7|49381.5|49361.5|156
1750768200000|2025-06-24 12:30:00|49409|49389|49339.2|49319.2|49431.4|49411.4|49316.7|49296.7|269
1750768500000|2025-06-24 12:35:00|49339.1|49319.1|49411.4|49391.4|49411.4|49391.4|49314.1|49294.1|195
1750768800000|2025-06-24 12:40:00|49411.2|49391.2|49436.4|49416.4|49436.4|49416.4|49366.8|49346.8|122
1750769100000|2025-06-24 12:45:00|49441.4|49421.4|49346.8|49326.8|49451.6|49431.6|49344.5|49324.5|232
1750769400000|2025-06-24 12:50:00|49349.2|49329.2|49334|49314|49361.9|49341.9|49294.3|49274.3|144
1750769700000|2025-06-24 12:55:00|49334.2|49314.2|49309|49289|49339|49319|49286.5|49266.5|107
1750770000000|2025-06-24 13:00:00|49308.9|49288.9|49398.7|49378.7|49398.7|49378.7|49258.9|49238.9|537
1750770300000|2025-06-24 13:05:00|49401|49381|49439.5|49419.5|49451.8|49431.8|49387.5|49367.5|365
1750770600000|2025-06-24 13:10:00|49441.8|49421.8|49396.6|49376.6|49466.4|49446.4|49379.3|49359.3|255
1750770900000|2025-06-24 13:15:00|49396.8|49376.8|49349.3|49329.3|49407|49387|49301.6|49281.6|177
1750771200000|2025-06-24 13:20:00|49349.7|49329.7|49294.4|49274.4|49366.8|49346.8|49281.9|49261.9|176
1750771500000|2025-06-24 13:25:00|49294.7|49274.7|49179.6|49159.6|49297|49277|49152.8|49132.8|314
1750771800000|2025-06-24 13:30:00|49182.1|49162.1|49112.5|49092.5|49194.8|49174.8|49080.1|49060.1|377
1750772100000|2025-06-24 13:35:00|49110.1|49090.1|49085|49065|49135.2|49115.2|49079.8|49059.8|328
1750772400000|2025-06-24 13:40:00|49082.5|49062.5|48944.7|48924.7|49082.5|49062.5|48944.7|48924.7|406
1750772700000|2025-06-24 13:45:00|48947.3|48927.3|48935|48915|49042.7|49022.7|48934.9|48914.9|285
1750773000000|2025-06-24 13:50:00|48937.4|48917.4|48977.2|48957.2|48979.7|48959.7|48934.7|48914.7|259
1750773300000|2025-06-24 13:55:00|48979.7|48959.7|49053.5|49033.5|49053.5|49033.5|48979.7|48959.7|434
1750773600000|2025-06-24 14:00:00|49053.3|49033.3|49090.7|49070.7|49103|49083|49003|48983|212
1750773900000|2025-06-24 14:05:00|49093|49073|49103.4|49083.4|49137.8|49117.8|49078|49058|342
1750774200000|2025-06-24 14:10:00|49103.2|49083.2|49113.4|49093.4|49128.2|49108.2|49040.9|49020.9|207
1750774500000|2025-06-24 14:15:00|49118|49098|49171.1|49151.1|49191.3|49171.3|49118|49098|451
1750774800000|2025-06-24 14:20:00|49168.4|49148.4|49186.3|49166.3|49203.6|49183.6|49163.6|49143.6|164
1750775100000|2025-06-24 14:25:00|49188.6|49168.6|49183.1|49163.1|49228.6|49208.6|49176.3|49156.3|256
1750775400000|2025-06-24 14:30:00|49180.8|49160.8|49220.7|49200.7|49235.8|49215.8|49178.5|49158.5|261
1750775700000|2025-06-24 14:35:00|49216|49196|49165.7|49145.7|49218.3|49198.3|49141|49121|138
1750776000000|2025-06-24 14:40:00|49165.5|49145.5|49220.7|49200.7|49253.2|49233.2|49165.5|49145.5|131
1750776300000|2025-06-24 14:45:00|49220.5|49200.5|49190.2|49170.2|49220.9|49200.9|49153.4|49133.4|187
1750776600000|2025-06-24 14:50:00|49185.6|49165.6|49171|49151|49188.1|49168.1|49148.4|49128.4|122
1750776900000|2025-06-24 14:55:00|49170.8|49150.8|49238.5|49218.5|49248.3|49228.3|49161|49141|148
1750777200000|2025-06-24 15:00:00|49238.3|49218.3|49213.7|49193.7|49246|49226|49211.2|49191.2|138
1750777500000|2025-06-24 15:05:00|49214|49194|49228.4|49208.4|49261|49241|49208.7|49188.7|173
1750777800000|2025-06-24 15:10:00|49228.5|49208.5|49223.7|49203.7|49268.6|49248.6|49223.4|49203.4|144
1750778100000|2025-06-24 15:15:00|49226.1|49206.1|49288.8|49268.8|49303.4|49283.4|49218.6|49198.6|177
1750778400000|2025-06-24 15:20:00|49293.4|49273.4|49318.5|49298.5|49340.8|49320.8|49278.8|49258.8|222
1750778700000|2025-06-24 15:25:00|49318.1|49298.1|49263.7|49243.7|49323.5|49303.5|49253.3|49233.3|203
1750779000000|2025-06-24 15:30:00|49268.5|49248.5|49133|49113|49273.3|49253.3|49125.5|49105.5|485
1750779300000|2025-06-24 15:35:00|49130.3|49110.3|49117.9|49097.9|49167.8|49147.8|49115.2|49095.2|221
1750779600000|2025-06-24 15:40:00|49118.4|49098.4|49145.6|49125.6|49185.5|49165.5|49115.2|49095.2|303
1750779900000|2025-06-24 15:45:00|49145.7|49125.7|49078.3|49058.3|49148.2|49128.2|49060.4|49040.4|164
1750780200000|2025-06-24 15:50:00|49078.1|49058.1|49027.9|49007.9|49102.2|49082.2|49027.8|49007.8|151
1750780500000|2025-06-24 15:55:00|49025.6|49005.6|48995.3|48975.3|49038|49018|48992.6|48972.6|175
1750780800000|2025-06-24 16:00:00|49000.3|48980.3|48948.3|48928.3|49012.8|48992.8|48941|48921|278
1750781100000|2025-06-24 16:05:00|48945.8|48925.8|49068.5|49048.5|49078.7|49058.7|48940.7|48920.7|332
1750781400000|2025-06-24 16:10:00|49068.6|49048.6|49083.6|49063.6|49083.6|49063.6|49026.1|49006.1|125
1750781700000|2025-06-24 16:15:00|49086.1|49066.1|49106.1|49086.1|49146.3|49126.3|49086.1|49066.1|224
1750782000000|2025-06-24 16:20:00|49103.8|49083.8|49131.8|49111.8|49138.8|49118.8|49078.6|49058.6|200
1750782300000|2025-06-24 16:25:00|49131.5|49111.5|49114|49094|49136.3|49116.3|49111.5|49091.5|200
1750782600000|2025-06-24 16:30:00|49113.8|49093.8|49083.9|49063.9|49116.5|49096.5|49073.9|49053.9|165
1750782900000|2025-06-24 16:35:00|49081.7|49061.7|49106.6|49086.6|49131.6|49111.6|49074.2|49054.2|132
1750783200000|2025-06-24 16:40:00|49106.7|49086.7|49123.9|49103.9|49129.1|49109.1|49104.1|49084.1|137
1750783500000|2025-06-24 16:45:00|49124.3|49104.3|49125|49105|49132.3|49112.3|49095|49075|949
1750783800000|2025-06-24 16:50:00|49127.3|49107.3|49219.3|49199.3|49224.3|49204.3|49127.3|49107.3|292
1750784100000|2025-06-24 16:55:00|49219.5|49199.5|49229.9|49209.9|49272|49252|49176.9|49156.9|582
1750784400000|2025-06-24 17:00:00|49230|49210|49249.7|49229.7|49302.4|49282.4|49229.9|49209.9|228
1750784700000|2025-06-24 17:05:00|49254.7|49234.7|49254.8|49234.8|49274.7|49254.7|49239.4|49219.4|57
1750785000000|2025-06-24 17:10:00|49254.6|49234.6|49267.3|49247.3|49281.9|49261.9|49249.6|49229.6|30
1750785300000|2025-06-24 17:15:00|49267.1|49247.1|49249.8|49229.8|49282.1|49262.1|49249.8|49229.8|28
1750785600000|2025-06-24 17:20:00|49249.6|49229.6|49224.8|49204.8|49252.1|49232.1|49224.8|49204.8|88
1750785900000|2025-06-24 17:25:00|49229.8|49209.8|49239.7|49219.7|49239.9|49219.9|49217.2|49197.2|66
1750786200000|2025-06-24 17:30:00|49239.9|49219.9|49222.2|49202.2|49262.2|49242.2|49219.6|49199.6|16
1750786500000|2025-06-24 17:35:00|49224.6|49204.6|49247.3|49227.3|49254.9|49234.9|49224.6|49204.6|28
1750786800000|2025-06-24 17:40:00|49247.4|49227.4|49229.8|49209.8|49252.1|49232.1|49227.5|49207.5|81
1750787100000|2025-06-24 17:45:00|49229.6|49209.6|49227.3|49207.3|49232.6|49212.6|49214.8|49194.8|48
1750787400000|2025-06-24 17:50:00|49227.5|49207.5|49255|49235|49257.3|49237.3|49215|49195|32
1750787700000|2025-06-24 17:55:00|49257.5|49237.5|49260|49240|49270|49250|49249.9|49229.9|27
1750788000000|2025-06-24 18:00:00|49259.7|49239.7|49249.9|49229.9|49265.2|49245.2|49240.1|49220.1|21
1750788300000|2025-06-24 18:05:00|49249.7|49229.7|49262.4|49242.4|49262.4|49242.4|49242.3|49222.3|10
1750788600000|2025-06-24 18:10:00|49262.6|49242.6|49300|49280|49300|49280|49249.6|49229.6|22
1750788900000|2025-06-24 18:15:00|49304.8|49284.8|49322.2|49302.2|49344.8|49324.8|49302.3|49282.3|50
1750789200000|2025-06-24 18:20:00|49319.8|49299.8|49310|49290|49332.3|49312.3|49310|49290|37
1750789500000|2025-06-24 18:25:00|49309.9|49289.9|49284.7|49264.7|49309.9|49289.9|49267.2|49247.2|212
1750789800000|2025-06-24 18:30:00|49284.9|49264.9|49332.2|49312.2|49334.9|49314.9|49284.9|49264.9|29
1750790100000|2025-06-24 18:35:00|49332.4|49312.4|49352.3|49332.3|49364.8|49344.8|49332.4|49312.4|29
1750790400000|2025-06-24 18:40:00|49354.6|49334.6|49360|49340|49362.3|49342.3|49352|49332|9
1750790700000|2025-06-24 18:45:00|49359.8|49339.8|49362.3|49342.3|49367.2|49347.2|49357.3|49337.3|9
1750791000000|2025-06-24 18:50:00|49362.5|49342.5|49342.4|49322.4|49362.7|49342.7|49340|49320|40
1750791300000|2025-06-24 18:55:00|49340|49320|49339.7|49319.7|49342.4|49322.4|49332.4|49312.4|31
1750791600000|2025-06-24 19:00:00|49339.9|49319.9|49357.4|49337.4|49374.7|49354.7|49339.7|49319.7|32
1750791900000|2025-06-24 19:05:00|49359.8|49339.8|49367.3|49347.3|49367.3|49347.3|49357.3|49337.3|25
1750792200000|2025-06-24 19:10:00|49365|49345|49359.8|49339.8|49379.6|49359.6|49359.8|49339.8|42
1750792500000|2025-06-24 19:15:00|49360|49340|49364.7|49344.7|49372.3|49352.3|49360|49340|26
1750792800000|2025-06-24 19:20:00|49362.2|49342.2|49385.2|49365.2|49385.2|49365.2|49354.5|49334.5|68
1750793100000|2025-06-24 19:25:00|49392.4|49372.4|49472.2|49452.2|49474.6|49454.6|49392.4|49372.4|124
1750793400000|2025-06-24 19:30:00|49472.4|49452.4|49409.9|49389.9|49497.1|49477.1|49404.9|49384.9|55
1750793700000|2025-06-24 19:35:00|49412.3|49392.3|49417.5|49397.5|49417.6|49397.6|49394.6|49374.6|35
1750794000000|2025-06-24 19:40:00|49417.3|49397.3|49392.3|49372.3|49417.3|49397.3|49389.8|49369.8|13
1750794300000|2025-06-24 19:45:00|49390|49370|49427.8|49407.8|49432.3|49412.3|49387.2|49367.2|154
1750794600000|2025-06-24 19:50:00|49427.9|49407.9|49430|49410|49440.2|49420.2|49415.4|49395.4|30
1750794900000|2025-06-24 19:55:00|49427.7|49407.7|49445.1|49425.1|49450.1|49430.1|49417.7|49397.7|52
1750795200000|2025-06-24 20:00:00|49450.1|49430.1|49455.1|49435.1|49497.4|49477.4|49440.1|49420.1|57
1750795500000|2025-06-24 20:05:00|49457.4|49437.4|49432.6|49412.6|49464.9|49444.9|49432.6|49412.6|7
1750795800000|2025-06-24 20:10:00|49432.5|49412.5|49399.8|49379.8|49432.5|49412.5|49395|49375|15
1750796100000|2025-06-24 20:15:00|49397.5|49377.5|49432.5|49412.5|49460|49440|49397.5|49377.5|53
1750796400000|2025-06-24 20:20:00|49430.2|49410.2|49457.4|49437.4|49457.4|49437.4|49425|49405|9
1750796700000|2025-06-24 20:25:00|49455.1|49435.1|49454.9|49434.9|49465.1|49445.1|49450.1|49430.1|16
1750797000000|2025-06-24 20:30:00|49455.3|49435.3|49460|49440|49460|49440|49447.6|49427.6|11
1750797300000|2025-06-24 20:35:00|49457.6|49437.6|49440.1|49420.1|49460|49440|49434.8|49414.8|5
1750797600000|2025-06-24 20:40:00|49442.5|49422.5|49430.3|49410.3|49442.5|49422.5|49430|49410|21
1750797900000|2025-06-24 20:45:00|49430.2|49410.2|49483|49463|49490.7|49470.7|49430.2|49410.2|39
1750798200000|2025-06-24 20:50:00|49483.2|49463.2|49475.7|49455.7|49518|49498|49475.7|49455.7|64
1750798500000|2025-06-24 20:55:00|49480.4|49460.4|49483.1|49463.1|49503.1|49483.1|49470.4|49450.4|16
1750802400000|2025-06-24 22:00:00|49505.9|49485.9|49483.5|49463.5|49518.6|49498.6|49461.3|49441.3|27
1750802700000|2025-06-24 22:05:00|49481|49461|49453.5|49433.5|49488.5|49468.5|49453.5|49433.5|2
1750803000000|2025-06-24 22:10:00|49455.8|49435.8|49451.4|49431.4|49461.2|49441.2|49448.4|49428.4|12
1750803300000|2025-06-24 22:15:00|49451.2|49431.2|49436.2|49416.2|49451.2|49431.2|49433.7|49413.7|4
1750803600000|2025-06-24 22:20:00|49436.4|49416.4|49458.6|49438.6|49458.6|49438.6|49433.9|49413.9|12
1750803900000|2025-06-24 22:25:00|49456.1|49436.1|49468.6|49448.6|49468.8|49448.8|49456.1|49436.1|2
1750804200000|2025-06-24 22:30:00|49468.5|49448.5|49461.3|49441.3|49468.5|49448.5|49461.3|49441.3|2
1750804500000|2025-06-24 22:35:00|49461.1|49441.1|49456.2|49436.2|49463.7|49443.7|49456.2|49436.2|0
1750804800000|2025-06-24 22:40:00|49456.3|49436.3|49431.2|49411.2|49458.7|49438.7|49431.2|49411.2|22
1750805100000|2025-06-24 22:45:00|49431|49411|49446.2|49426.2|49448.9|49428.9|49411.4|49391.4|55
1750805400000|2025-06-24 22:50:00|49441.6|49421.6|49441.4|49421.4|49441.6|49421.6|49433.9|49413.9|1
1750805700000|2025-06-24 22:55:00|49443.8|49423.8|49448.8|49428.8|49461.3|49441.3|49443.8|49423.8|3
1750806000000|2025-06-24 23:00:00|49448.6|49428.6|49456.3|49436.3|49463.7|49443.7|49441.8|49421.8|8
1750806300000|2025-06-24 23:05:00|49456.2|49436.2|49456.4|49436.4|49461.2|49441.2|49453.8|49433.8|5
1750806600000|2025-06-24 23:10:00|49454|49434|49456.4|49436.4|49456.5|49436.5|49446.4|49426.4|40
1750806900000|2025-06-24 23:15:00|49453.9|49433.9|49441.9|49421.9|49458.9|49438.9|49438.9|49418.9|17
1750807200000|2025-06-24 23:20:00|49441.7|49421.7|49439.3|49419.3|49441.7|49421.7|49431.9|49411.9|7
1750807500000|2025-06-24 23:25:00|49436.9|49416.9|49437|49417|49444.3|49424.3|49431.6|49411.6|4
1750807800000|2025-06-24 23:30:00|49439.3|49419.3|49424.5|49404.5|49444.3|49424.3|49424.5|49404.5|13
1750808100000|2025-06-24 23:35:00|49424.3|49404.3|49447|49427|49451.8|49431.8|49404.3|49384.3|11
1750808400000|2025-06-24 23:40:00|49449.5|49429.5|49446.7|49426.7|49451.7|49431.7|49442.2|49422.2|1
1750808700000|2025-06-24 23:45:00|49447|49427|49476.7|49456.7|49476.9|49456.9|49447|49427|4
1750809000000|2025-06-24 23:50:00|49477.1|49457.1|49446.9|49426.9|49477.1|49457.1|49446.6|49426.6|10
1750809300000|2025-06-24 23:55:00|49444.3|49424.3|49442.1|49422.1|49457.1|49437.1|49437|49417|11
1750809600000|2025-06-25 00:00:00|49439.5|49419.5|49439.3|49419.3|49447|49427|49426.8|49406.8|30
1750809900000|2025-06-25 00:05:00|49439.5|49419.5|49482.2|49462.2|49487|49467|49434.8|49414.8|13
1750810200000|2025-06-25 00:10:00|49482.3|49462.3|49472.2|49452.2|49489.5|49469.5|49472.2|49452.2|11
1750810500000|2025-06-25 00:15:00|49472.4|49452.4|49489.6|49469.6|49497.2|49477.2|49467.1|49447.1|18
1750810800000|2025-06-25 00:20:00|49484.7|49464.7|49489.9|49469.9|49490.1|49470.1|49474.8|49454.8|43
1750811100000|2025-06-25 00:25:00|49484|49464|49460|49440|49484|49464|49452.3|49432.3|32
1750811400000|2025-06-25 00:30:00|49462.3|49442.3|49497.3|49477.3|49499.8|49479.8|49450|49430|27
1750811700000|2025-06-25 00:35:00|49497.2|49477.2|49477.4|49457.4|49497.3|49477.3|49472.7|49452.7|14
1750812000000|2025-06-25 00:40:00|49477.7|49457.7|49462.4|49442.4|49477.7|49457.7|49462.4|49442.4|15
1750812300000|2025-06-25 00:45:00|49464.7|49444.7|49452.7|49432.7|49464.7|49444.7|49449.9|49429.9|18
1750812600000|2025-06-25 00:50:00|49455.1|49435.1|49457.8|49437.8|49470.1|49450.1|49452.6|49432.6|12
1750812900000|2025-06-25 00:55:00|49460.1|49440.1|49482.8|49462.8|49487.8|49467.8|49455.3|49435.3|23
1750813200000|2025-06-25 01:00:00|49485.1|49465.1|49540.2|49520.2|49542.7|49522.7|49450.3|49430.3|77
1750813500000|2025-06-25 01:05:00|49535.5|49515.5|49592.5|49572.5|49594.7|49574.7|49495.2|49475.2|36
1750813800000|2025-06-25 01:10:00|49590.2|49570.2|49622.6|49602.6|49650.2|49630.2|49582.8|49562.8|67
1750814100000|2025-06-25 01:15:00|49622.4|49602.4|49610.4|49590.4|49624.9|49604.9|49572.4|49552.4|56
1750814400000|2025-06-25 01:20:00|49612.7|49592.7|49655.6|49635.6|49682.6|49662.6|49612.7|49592.7|42
1750814700000|2025-06-25 01:25:00|49655.7|49635.7|49637.8|49617.8|49665.4|49645.4|49633|49613|43
1750815000000|2025-06-25 01:30:00|49632.8|49612.8|49653|49633|49662.8|49642.8|49617.8|49597.8|27
1750815300000|2025-06-25 01:35:00|49650.5|49630.5|49682.9|49662.9|49692.9|49672.9|49632.8|49612.8|28
1750815600000|2025-06-25 01:40:00|49687.9|49667.9|49707.7|49687.7|49707.9|49687.9|49675.4|49655.4|77
1750815900000|2025-06-25 01:45:00|49708|49688|49657.8|49637.8|49730.6|49710.6|49627.9|49607.9|38
1750816200000|2025-06-25 01:50:00|49655.6|49635.6|49590.3|49570.3|49662.9|49642.9|49573.1|49553.1|40
1750816500000|2025-06-25 01:55:00|49592.8|49572.8|49607.5|49587.5|49610|49590|49590.1|49570.1|86
1750816800000|2025-06-25 02:00:00|49605|49585|49580|49560|49610|49590|49535.2|49515.2|73
1750817100000|2025-06-25 02:05:00|49577.7|49557.7|49580.1|49560.1|49592.4|49572.4|49557.9|49537.9|32
1750817400000|2025-06-25 02:10:00|49577.7|49557.7|49587.7|49567.7|49592.6|49572.6|49572.7|49552.7|6
1750817700000|2025-06-25 02:15:00|49587.6|49567.6|49615.1|49595.1|49642.9|49622.9|49582.6|49562.6|30
1750818000000|2025-06-25 02:20:00|49612.6|49592.6|49575.5|49555.5|49615.1|49595.1|49562.6|49542.6|9
1750818300000|2025-06-25 02:25:00|49575.3|49555.3|49587.8|49567.8|49597.8|49577.8|49567.8|49547.8|3
1750818600000|2025-06-25 02:30:00|49592.5|49572.5|49607.7|49587.7|49607.7|49587.7|49580.2|49560.2|5
1750818900000|2025-06-25 02:35:00|49607.9|49587.9|49620.2|49600.2|49630.2|49610.2|49607.7|49587.7|14
1750819200000|2025-06-25 02:40:00|49620.4|49600.4|49572.9|49552.9|49622.7|49602.7|49572.6|49552.6|10
1750819500000|2025-06-25 02:45:00|49575.4|49555.4|49523|49503|49588.1|49568.1|49518.1|49498.1|80
1750819800000|2025-06-25 02:50:00|49522.8|49502.8|49505.2|49485.2|49527.8|49507.8|49502.8|49482.8|38
1750820100000|2025-06-25 02:55:00|49502.8|49482.8|49498|49478|49520.2|49500.2|49490.6|49470.6|66
1750820400000|2025-06-25 03:00:00|49502.9|49482.9|49457.9|49437.9|49508.2|49488.2|49425.7|49405.7|40
1750820700000|2025-06-25 03:05:00|49460.2|49440.2|49450.4|49430.4|49477.9|49457.9|49430.3|49410.3|35
1750821000000|2025-06-25 03:10:00|49452.8|49432.8|49540.3|49520.3|49552.6|49532.6|49452.8|49432.8|21
1750821300000|2025-06-25 03:15:00|49537.9|49517.9|49530.6|49510.6|49540.4|49520.4|49467.8|49447.8|9
1750821600000|2025-06-25 03:20:00|49533|49513|49552.7|49532.7|49555|49535|49530.5|49510.5|24
1750821900000|2025-06-25 03:25:00|49550.2|49530.2|49557.9|49537.9|49573|49553|49548|49528|22
1750822200000|2025-06-25 03:30:00|49557.7|49537.7|49537.9|49517.9|49557.9|49537.9|49527.9|49507.9|4
1750822500000|2025-06-25 03:35:00|49533.1|49513.1|49497.9|49477.9|49547.9|49527.9|49497.9|49477.9|8
1750822800000|2025-06-25 03:40:00|49498.1|49478.1|49503|49483|49508.1|49488.1|49482.8|49462.8|14
1750823100000|2025-06-25 03:45:00|49502.8|49482.8|49465.6|49445.6|49503|49483|49465.6|49445.6|10
1750823400000|2025-06-25 03:50:00|49465.3|49445.3|49393.2|49373.2|49468|49448|49393.2|49373.2|62
1750823700000|2025-06-25 03:55:00|49390.8|49370.8|49350.9|49330.9|49393.3|49373.3|49333.5|49313.5|77
1750824000000|2025-06-25 04:00:00|49350.6|49330.6|49300.9|49280.9|49360.9|49340.9|49286.2|49266.2|44
1750824300000|2025-06-25 04:05:00|49301|49281|49338.4|49318.4|49338.4|49318.4|49300.7|49280.7|18
1750824600000|2025-06-25 04:10:00|49343.4|49323.4|49373.4|49353.4|49380.9|49360.9|49343.4|49323.4|7
1750824900000|2025-06-25 04:15:00|49375.9|49355.9|49373.5|49353.5|49378.6|49358.6|49363.6|49343.6|5
1750825200000|2025-06-25 04:20:00|49375.8|49355.8|49403.3|49383.3|49403.5|49383.5|49375.8|49355.8|8
1750825500000|2025-06-25 04:25:00|49403.5|49383.5|49393.7|49373.7|49408.5|49388.5|49391.2|49371.2|10
1750825800000|2025-06-25 04:30:00|49393.5|49373.5|49368.6|49348.6|49393.7|49373.7|49363.6|49343.6|19
1750826100000|2025-06-25 04:35:00|49366.1|49346.1|49353.6|49333.6|49368.6|49348.6|49353.6|49333.6|2
1750826400000|2025-06-25 04:40:00|49351.1|49331.1|49323.8|49303.8|49351.1|49331.1|49323.8|49303.8|7
1750826700000|2025-06-25 04:45:00|49323.9|49303.9|49366.3|49346.3|49366.3|49346.3|49321.3|49301.3|12
1750827000000|2025-06-25 04:50:00|49368.7|49348.7|49388.7|49368.7|49388.7|49368.7|49366.2|49346.2|6
1750827300000|2025-06-25 04:55:00|49388.5|49368.5|49361.7|49341.7|49391|49371|49348.7|49328.7|18
1750827600000|2025-06-25 05:00:00|49361.8|49341.8|49373.7|49353.7|49418.9|49398.9|49361.8|49341.8|24
1750827900000|2025-06-25 05:05:00|49371.4|49351.4|49323.9|49303.9|49381.2|49361.2|49296.9|49276.9|15
1750828200000|2025-06-25 05:10:00|49324.1|49304.1|49371.1|49351.1|49371.1|49351.1|49324.1|49304.1|10
1750828500000|2025-06-25 05:15:00|49371|49351|49364.1|49344.1|49384.1|49364.1|49364.1|49344.1|22
1750828800000|2025-06-25 05:20:00|49369|49349|49401.8|49381.8|49401.8|49381.8|49364.1|49344.1|14
1750829100000|2025-06-25 05:25:00|49401.7|49381.7|49476.5|49456.5|49479.3|49459.3|49401.7|49381.7|28
1750829400000|2025-06-25 05:30:00|49476.7|49456.7|49478.8|49458.8|49488.9|49468.9|49448.9|49428.9|33
1750829700000|2025-06-25 05:35:00|49473.9|49453.9|49453.9|49433.9|49473.9|49453.9|49446.4|49426.4|9
1750830000000|2025-06-25 05:40:00|49456.4|49436.4|49523.8|49503.8|49531.3|49511.3|49456.4|49436.4|15
1750830300000|2025-06-25 05:45:00|49521.5|49501.5|49519.3|49499.3|49536.5|49516.5|49499.3|49479.3|13
1750830600000|2025-06-25 05:50:00|49519.4|49499.4|49534.3|49514.3|49543.7|49523.7|49519.4|49499.4|15
1750830900000|2025-06-25 05:55:00|49534.2|49514.2|49614.1|49594.1|49624|49604|49529.3|49509.3|34
1750831200000|2025-06-25 06:00:00|49613.9|49593.9|49538.9|49518.9|49626.6|49606.6|49538.9|49518.9|56
1750831500000|2025-06-25 06:05:00|49541.6|49521.6|49529.1|49509.1|49541.6|49521.6|49504.1|49484.1|19
1750831800000|2025-06-25 06:10:00|49531.5|49511.5|49514.1|49494.1|49539.3|49519.3|49489.4|49469.4|10
1750832100000|2025-06-25 06:15:00|49509.1|49489.1|49521.7|49501.7|49541.8|49521.8|49506.6|49486.6|12
1750832400000|2025-06-25 06:20:00|49524|49504|49559.2|49539.2|49574.2|49554.2|49516.7|49496.7|42
1750832700000|2025-06-25 06:25:00|49561.5|49541.5|49604.1|49584.1|49613.9|49593.9|49561.5|49541.5|17
1750833000000|2025-06-25 06:30:00|49606.6|49586.6|49564|49544|49606.6|49586.6|49558.9|49538.9|14
1750833300000|2025-06-25 06:35:00|49566.3|49546.3|49599.1|49579.1|49619.1|49599.1|49561.5|49541.5|16
1750833600000|2025-06-25 06:40:00|49599.3|49579.3|49621.2|49601.2|49626.5|49606.5|49598.9|49578.9|91
1750833900000|2025-06-25 06:45:00|49621.4|49601.4|49566.4|49546.4|49623.7|49603.7|49558.9|49538.9|26
1750834200000|2025-06-25 06:50:00|49566.2|49546.2|49536.3|49516.3|49573.8|49553.8|49533.8|49513.8|38
1750834500000|2025-06-25 06:55:00|49533.9|49513.9|49568.8|49548.8|49578.7|49558.7|49526.3|49506.3|31
1750834800000|2025-06-25 07:00:00|49563.8|49543.8|49578.8|49558.8|49593.7|49573.7|49516.3|49496.3|45
1750835100000|2025-06-25 07:05:00|49586.2|49566.2|49513.9|49493.9|49591.3|49571.3|49483.9|49463.9|70
1750835400000|2025-06-25 07:10:00|49511.5|49491.5|49561.2|49541.2|49603.7|49583.7|49509|49489|35
1750835700000|2025-06-25 07:15:00|49558.6|49538.6|49476.3|49456.3|49558.6|49538.6|49473.5|49453.5|68
1750836000000|2025-06-25 07:20:00|49476.1|49456.1|49503.5|49483.5|49521.2|49501.2|49451.1|49431.1|54
1750836300000|2025-06-25 07:25:00|49498.7|49478.7|49548.8|49528.8|49591.3|49571.3|49496|49476|78
1750836600000|2025-06-25 07:30:00|49546.2|49526.2|49643.7|49623.7|49651.2|49631.2|49546.2|49526.2|81
1750836900000|2025-06-25 07:35:00|49643.6|49623.6|49678.8|49658.8|49755.9|49735.9|49631.4|49611.4|144
1750837200000|2025-06-25 07:40:00|49673.9|49653.9|49648.8|49628.8|49688.9|49668.9|49648.8|49628.8|105
1750837500000|2025-06-25 07:45:00|49648.9|49628.9|49588.8|49568.8|49683.8|49663.8|49588.8|49568.8|69
1750837800000|2025-06-25 07:50:00|49586.5|49566.5|49571.2|49551.2|49623.7|49603.7|49563.5|49543.5|43
1750838100000|2025-06-25 07:55:00|49568.8|49548.8|49633.6|49613.6|49651.1|49631.1|49558.8|49538.8|110
1750838400000|2025-06-25 08:00:00|49633.7|49613.7|49536.4|49516.4|49633.7|49613.7|49521.2|49501.2|150
1750838700000|2025-06-25 08:05:00|49536.3|49516.3|49516|49496|49541.4|49521.4|49493.8|49473.8|138
1750839000000|2025-06-25 08:10:00|49516.3|49496.3|49481.2|49461.2|49516.3|49496.3|49471.2|49451.2|248
1750839300000|2025-06-25 08:15:00|49478.7|49458.7|49411.2|49391.2|49483.7|49463.7|49411.2|49391.2|28
1750839600000|2025-06-25 08:20:00|49413.7|49393.7|49428.4|49408.4|49458.4|49438.4|49386.1|49366.1|91
1750839900000|2025-06-25 08:25:00|49423.7|49403.7|49475.8|49455.8|49475.8|49455.8|49410.9|49390.9|95
1750840200000|2025-06-25 08:30:00|49473.8|49453.8|49488.9|49468.9|49498.6|49478.6|49453.8|49433.8|28
1750840500000|2025-06-25 08:35:00|49488.8|49468.8|49451.5|49431.5|49523.6|49503.6|49431.3|49411.3|38
1750840800000|2025-06-25 08:40:00|49451.6|49431.6|49484|49464|49486.5|49466.5|49451.5|49431.5|20
1750841100000|2025-06-25 08:45:00|49483.8|49463.8|49503.7|49483.7|49553.7|49533.7|49481.5|49461.5|32
1750841400000|2025-06-25 08:50:00|49503.9|49483.9|49459.2|49439.2|49506.5|49486.5|49459.2|49439.2|51
1750841700000|2025-06-25 08:55:00|49464.2|49444.2|49456.4|49436.4|49464.2|49444.2|49439.1|49419.1|24
1750842000000|2025-06-25 09:00:00|49456.6|49436.6|49439|49419|49501.6|49481.6|49439|49419|85
1750842300000|2025-06-25 09:05:00|49434|49414|49329|49309|49434|49414|49269|49249|74
1750842600000|2025-06-25 09:10:00|49324|49304|49306.7|49286.7|49334|49314|49259|49239|34
1750842900000|2025-06-25 09:15:00|49288.9|49268.9|49339.1|49319.1|49349|49329|49279.2|49259.2|117
1750843200000|2025-06-25 09:20:00|49334.1|49314.1|49374.1|49354.1|49376.7|49356.7|49314.4|49294.4|42
1750843500000|2025-06-25 09:25:00|49376.4|49356.4|49276.6|49256.6|49376.4|49356.4|49276.6|49256.6|14
1750843800000|2025-06-25 09:30:00|49271.9|49251.9|49294.1|49274.1|49326.8|49306.8|49266.5|49246.5|69
1750844100000|2025-06-25 09:35:00|49294.2|49274.2|49339.2|49319.2|49341.5|49321.5|49269|49249|47
1750844400000|2025-06-25 09:40:00|49339.3|49319.3|49346.7|49326.7|49346.7|49326.7|49324.3|49304.3|17
1750844700000|2025-06-25 09:45:00|49349.1|49329.1|49324.1|49304.1|49354.1|49334.1|49293.8|49273.8|88
1750845000000|2025-06-25 09:50:00|49324.2|49304.2|49359.1|49339.1|49371.3|49351.3|49316.5|49296.5|285
1750845300000|2025-06-25 09:55:00|49359|49339|49383.9|49363.9|49386.2|49366.2|49349.1|49329.1|27
1750845600000|2025-06-25 10:00:00|49384|49364|49319|49299|49384.2|49364.2|49319|49299|21
1750845900000|2025-06-25 10:05:00|49319.2|49299.2|49311.4|49291.4|49341.4|49321.4|49284.1|49264.1|39
1750846200000|2025-06-25 10:10:00|49311.6|49291.6|49324.1|49304.1|49334.2|49314.2|49309.1|49289.1|72
1750846500000|2025-06-25 10:15:00|49324|49304|49324|49304|49364.1|49344.1|49311.1|49291.1|44
1750846800000|2025-06-25 10:20:00|49326.5|49306.5|49341.7|49321.7|49369|49349|49326.5|49306.5|14
1750847100000|2025-06-25 10:25:00|49341.5|49321.5|49314.3|49294.3|49344.2|49324.2|49309.5|49289.5|11
1750847400000|2025-06-25 10:30:00|49312|49292|49281.9|49261.9|49314.3|49294.3|49244.5|49224.5|87
1750847700000|2025-06-25 10:35:00|49279.2|49259.2|49289.3|49269.3|49291.8|49271.8|49249.4|49229.4|44
1750848000000|2025-06-25 10:40:00|49284.3|49264.3|49316.6|49296.6|49329.3|49309.3|49254.3|49234.3|24
1750848300000|2025-06-25 10:45:00|49314.3|49294.3|49344.3|49324.3|49369|49349|49304|49284|23
1750848600000|2025-06-25 10:50:00|49346.7|49326.7|49364.3|49344.3|49371.8|49351.8|49326.8|49306.8|81
1750848900000|2025-06-25 10:55:00|49362|49342|49359.4|49339.4|49379.5|49359.5|49354.4|49334.4|23
1750849200000|2025-06-25 11:00:00|49359.2|49339.2|49364.4|49344.4|49379.7|49359.7|49359.2|49339.2|37
1750849500000|2025-06-25 11:05:00|49364.6|49344.6|49414.3|49394.3|49414.4|49394.4|49362.1|49342.1|23
1750849800000|2025-06-25 11:10:00|49414.4|49394.4|49417.1|49397.1|49434.6|49414.6|49412.1|49392.1|36
1750850100000|2025-06-25 11:15:00|49417.3|49397.3|49464.4|49444.4|49466.6|49446.6|49407|49387|55
1750850400000|2025-06-25 11:20:00|49464.5|49444.5|49444.4|49424.4|49466.9|49446.9|49444.2|49424.2|29
1750850700000|2025-06-25 11:25:00|49444.5|49424.5|49481.9|49461.9|49484.6|49464.6|49439.5|49419.5|23
1750851000000|2025-06-25 11:30:00|49484.4|49464.4|49462.2|49442.2|49550|49530|49462.2|49442.2|261
1750851300000|2025-06-25 11:35:00|49462.1|49442.1|49442.5|49422.5|49472.4|49452.4|49434.6|49414.6|46
1750851600000|2025-06-25 11:40:00|49445|49425|49430.1|49410.1|49447.5|49427.5|49379.8|49359.8|67
1750851900000|2025-06-25 11:45:00|49429.8|49409.8|49494.7|49474.7|49504.7|49484.7|49400.4|49380.4|251
1750852200000|2025-06-25 11:50:00|49497.2|49477.2|49414|49394|49509.4|49489.4|49394.2|49374.2|117
1750852500000|2025-06-25 11:55:00|49419|49399|49444.3|49424.3|49458.9|49438.9|49404.3|49384.3|48
1750852800000|2025-06-25 12:00:00|49444.2|49424.2|49511.9|49491.9|49524.5|49504.5|49444.2|49424.2|316
1750853100000|2025-06-25 12:05:00|49512|49492|49566.5|49546.5|49599.4|49579.4|49509.5|49489.5|252
1750853400000|2025-06-25 12:10:00|49574.4|49554.4|49591.8|49571.8|49609.3|49589.3|49561.7|49541.7|131
1750853700000|2025-06-25 12:15:00|49579.6|49559.6|49619.2|49599.2|49631.7|49611.7|49574.1|49554.1|122
1750854000000|2025-06-25 12:20:00|49619.3|49599.3|49656.7|49636.7|49676.7|49656.7|49611.8|49591.8|182
1750854300000|2025-06-25 12:25:00|49654.3|49634.3|49659.2|49639.2|49669.2|49649.2|49644.2|49624.2|242
1750854600000|2025-06-25 12:30:00|49659.1|49639.1|49544.5|49524.5|49661.5|49641.5|49534|49514|262
1750854900000|2025-06-25 12:35:00|49541.9|49521.9|49559.6|49539.6|49559.6|49539.6|49499.5|49479.5|50
1750855200000|2025-06-25 12:40:00|49561.9|49541.9|49494.5|49474.5|49562.1|49542.1|49494.3|49474.3|201
1750855500000|2025-06-25 12:45:00|49494.3|49474.3|49449.6|49429.6|49494.3|49474.3|49434.5|49414.5|93
1750855800000|2025-06-25 12:50:00|49452|49432|49474.4|49454.4|49489.7|49469.7|49452|49432|78
1750856100000|2025-06-25 12:55:00|49472|49452|49464.7|49444.7|49489.4|49469.4|49454.7|49434.7|93
1750856400000|2025-06-25 13:00:00|49472.1|49452.1|49474.6|49454.6|49509.4|49489.4|49404.7|49384.7|191
1750856700000|2025-06-25 13:05:00|49477|49457|49504.3|49484.3|49517|49497|49444.6|49424.6|78
1750857000000|2025-06-25 13:10:00|49502|49482|49484.8|49464.8|49519.6|49499.6|49452.1|49432.1|52
1750857300000|2025-06-25 13:15:00|49487.3|49467.3|49469.7|49449.7|49499.8|49479.8|49452.2|49432.2|178
1750857600000|2025-06-25 13:20:00|49472.2|49452.2|49495|49475|49509.7|49489.7|49469.5|49449.5|247
1750857900000|2025-06-25 13:25:00|49494.8|49474.8|49495|49475|49509.9|49489.9|49472.4|49452.4|58
1750858200000|2025-06-25 13:30:00|49495.2|49475.2|49395|49375|49500|49480|49390|49370|132
1750858500000|2025-06-25 13:35:00|49394.9|49374.9|49457.6|49437.6|49464.9|49444.9|49342.6|49322.6|108
1750858800000|2025-06-25 13:40:00|49455.1|49435.1|49440.1|49420.1|49482.4|49462.4|49420|49400|63
1750859100000|2025-06-25 13:45:00|49440|49420|49450.5|49430.5|49515.4|49495.4|49432.6|49412.6|479
1750859400000|2025-06-25 13:50:00|49450.1|49430.1|49440.2|49420.2|49450.1|49430.1|49402.7|49382.7|86
1750859700000|2025-06-25 13:55:00|49440.3|49420.3|49415.2|49395.2|49475|49455|49412.7|49392.7|132
1750860000000|2025-06-25 14:00:00|49417.6|49397.6|49485.4|49465.4|49485.4|49465.4|49415.1|49395.1|137
1750860300000|2025-06-25 14:05:00|49485.5|49465.5|49527.8|49507.8|49550.1|49530.1|49475.1|49455.1|131
1750860600000|2025-06-25 14:10:00|49525.3|49505.3|49448.1|49428.1|49535.7|49515.7|49438.1|49418.1|167
1750860900000|2025-06-25 14:15:00|49447.9|49427.9|49468|49448|49485.7|49465.7|49430.6|49410.6|227
1750861200000|2025-06-25 14:20:00|49465.5|49445.5|49478.1|49458.1|49495.6|49475.6|49447.8|49427.8|66
1750861500000|2025-06-25 14:25:00|49475.8|49455.8|49463.2|49443.2|49490.6|49470.6|49455.6|49435.6|78
1750861800000|2025-06-25 14:30:00|49465.5|49445.5|49470.7|49450.7|49495.7|49475.7|49455.7|49435.7|395
1750862100000|2025-06-25 14:35:00|49473.2|49453.2|49483.2|49463.2|49540.8|49520.8|49473.2|49453.2|209
1750862400000|2025-06-25 14:40:00|49485.6|49465.6|49475.6|49455.6|49490.7|49470.7|49420.9|49400.9|82
1750862700000|2025-06-25 14:45:00|49475.5|49455.5|49443.4|49423.4|49475.6|49455.6|49440.6|49420.6|76
1750863000000|2025-06-25 14:50:00|49448.3|49428.3|49450.5|49430.5|49465.9|49445.9|49418|49398|117
1750863300000|2025-06-25 14:55:00|49445.8|49425.8|49438.3|49418.3|49476|49456|49431.2|49411.2|99
1750863600000|2025-06-25 15:00:00|49438.5|49418.5|49433.4|49413.4|49448.4|49428.4|49403.5|49383.5|427
1750863900000|2025-06-25 15:05:00|49431|49411|49433.4|49413.4|49441|49421|49418.5|49398.5|44
1750864200000|2025-06-25 15:10:00|49433.3|49413.3|49421.1|49401.1|49453.4|49433.4|49421.1|49401.1|78
1750864500000|2025-06-25 15:15:00|49423.4|49403.4|49408.5|49388.5|49438.4|49418.4|49408.5|49388.5|105
1750864800000|2025-06-25 15:20:00|49406|49386|49420.9|49400.9|49425.8|49405.8|49371.1|49351.1|91
1750865100000|2025-06-25 15:25:00|49423.2|49403.2|49456.2|49436.2|49473.5|49453.5|49408.5|49388.5|95
1750865400000|2025-06-25 15:30:00|49458.5|49438.5|49366.1|49346.1|49463.5|49443.5|49361|49341|137
1750865700000|2025-06-25 15:35:00|49366.2|49346.2|49406.5|49386.5|49406.5|49386.5|49365.9|49345.9|230
1750866000000|2025-06-25 15:40:00|49406.6|49386.6|49431.5|49411.5|49441.5|49421.5|49396.5|49376.5|74
1750866300000|2025-06-25 15:45:00|49433.9|49413.9|49541.4|49521.4|49553.9|49533.9|49431.4|49411.4|267
1750866600000|2025-06-25 15:50:00|49538.9|49518.9|49561.6|49541.6|49568.9|49548.9|49496.5|49476.5|90
1750866900000|2025-06-25 15:55:00|49563.9|49543.9|49531.5|49511.5|49593.8|49573.8|49531.5|49511.5|217
1750867200000|2025-06-25 16:00:00|49526.6|49506.6|49556.5|49536.5|49561.2|49541.2|49516.6|49496.6|240
1750867500000|2025-06-25 16:05:00|49558.9|49538.9|49541.3|49521.3|49559|49539|49536.1|49516.1|435
1750867800000|2025-06-25 16:10:00|49538.8|49518.8|49556.3|49536.3|49586.1|49566.1|49538.8|49518.8|57
1750868100000|2025-06-25 16:15:00|49556.2|49536.2|49546.3|49526.3|49566.2|49546.2|49546.2|49526.2|63
1750868400000|2025-06-25 16:20:00|49544|49524|49546.4|49526.4|49556.3|49536.3|49521.2|49501.2|76
1750868700000|2025-06-25 16:25:00|49546.2|49526.2|49556.3|49536.3|49556.4|49536.4|49531.4|49511.4|262
1750869000000|2025-06-25 16:30:00|49553.9|49533.9|49576.3|49556.3|49596|49576|49551.5|49531.5|150
1750869300000|2025-06-25 16:35:00|49573.9|49553.9|49626.6|49606.6|49631.6|49611.6|49553.9|49533.9|104
1750869600000|2025-06-25 16:40:00|49626.7|49606.7|49718.8|49698.8|49726.5|49706.5|49621.4|49601.4|206
1750869900000|2025-06-25 16:45:00|49719|49699|49691.4|49671.4|49721.1|49701.1|49666.3|49646.3|196
1750870200000|2025-06-25 16:50:00|49686.6|49666.6|49691.4|49671.4|49726.4|49706.4|49684.1|49664.1|202
1750870500000|2025-06-25 16:55:00|49691.5|49671.5|49691.6|49671.6|49721.7|49701.7|49679.2|49659.2|600
1750870800000|2025-06-25 17:00:00|49691.8|49671.8|49621.2|49601.2|49708.9|49688.9|49601.3|49581.3|309
1750871100000|2025-06-25 17:05:00|49620.9|49600.9|49616.2|49596.2|49663.7|49643.7|49616.2|49596.2|399
1750871400000|2025-06-25 17:10:00|49616.1|49596.1|49611.4|49591.4|49616.1|49596.1|49571.5|49551.5|101
1750871700000|2025-06-25 17:15:00|49613.9|49593.9|49606.7|49586.7|49651.4|49631.4|49606.4|49586.4|203
1750872000000|2025-06-25 17:20:00|49606.6|49586.6|49656.7|49636.7|49664.2|49644.2|49606.6|49586.6|185
1750872300000|2025-06-25 17:25:00|49656.6|49636.6|49626.6|49606.6|49656.6|49636.6|49626.5|49606.5|79
1750872600000|2025-06-25 17:30:00|49626.5|49606.5|49579|49559|49626.5|49606.5|49579|49559|44
1750872900000|2025-06-25 17:35:00|49578.9|49558.9|49551.7|49531.7|49579|49559|49546.7|49526.7|68
1750873200000|2025-06-25 17:40:00|49551.6|49531.6|49584.1|49564.1|49584.1|49564.1|49521.7|49501.7|133
1750873500000|2025-06-25 17:45:00|49584.2|49564.2|49576.7|49556.7|49601.7|49581.7|49576.7|49556.7|165
1750873800000|2025-06-25 17:50:00|49579.1|49559.1|49611.8|49591.8|49616.6|49596.6|49576.6|49556.6|93
1750874100000|2025-06-25 17:55:00|49611.5|49591.5|49586.7|49566.7|49616.5|49596.5|49579.3|49559.3|27
1750874400000|2025-06-25 18:00:00|49589|49569|49624.2|49604.2|49626.6|49606.6|49576.8|49556.8|56
1750874700000|2025-06-25 18:05:00|49621.8|49601.8|49657|49637|49662|49642|49616.8|49596.8|97
1750875000000|2025-06-25 18:10:00|49659.4|49639.4|49621.8|49601.8|49667.1|49647.1|49621.8|49601.8|67
1750875300000|2025-06-25 18:15:00|49619.4|49599.4|49611.7|49591.7|49621.9|49601.9|49606.8|49586.8|24
1750875600000|2025-06-25 18:20:00|49611.5|49591.5|49601.7|49581.7|49619|49599|49596.7|49576.7|23
1750875900000|2025-06-25 18:25:00|49601.8|49581.8|49582|49562|49611.8|49591.8|49581.9|49561.9|30
1750876200000|2025-06-25 18:30:00|49582.1|49562.1|49606.9|49586.9|49611.9|49591.9|49582.1|49562.1|24
1750876500000|2025-06-25 18:35:00|49606.8|49586.8|49584.5|49564.5|49606.8|49586.8|49579.5|49559.5|15
1750876800000|2025-06-25 18:40:00|49586.9|49566.9|49569.4|49549.4|49594.4|49574.4|49569.4|49549.4|28
1750877100000|2025-06-25 18:45:00|49569.5|49549.5|49567.1|49547.1|49569.5|49549.5|49554.5|49534.5|25
1750877400000|2025-06-25 18:50:00|49567.2|49547.2|49572|49552|49577|49557|49567|49547|19
1750877700000|2025-06-25 18:55:00|49574.4|49554.4|49616.7|49596.7|49619|49599|49574.4|49554.4|51
1750878000000|2025-06-25 19:00:00|49619|49599|49614.6|49594.6|49632.1|49612.1|49609.7|49589.7|29
1750878300000|2025-06-25 19:05:00|49616.9|49596.9|49637.1|49617.1|49639.6|49619.6|49612.2|49592.2|16
1750878600000|2025-06-25 19:10:00|49637.2|49617.2|49664.5|49644.5|49664.5|49644.5|49637.1|49617.1|29
1750878900000|2025-06-25 19:15:00|49659.6|49639.6|49667.2|49647.2|49667.2|49647.2|49642.1|49622.1|24
1750879200000|2025-06-25 19:20:00|49669.7|49649.7|49654.6|49634.6|49669.7|49649.7|49642.3|49622.3|16
1750879500000|2025-06-25 19:25:00|49652.2|49632.2|49672.4|49652.4|49687.2|49667.2|49652.2|49632.2|330
1750879800000|2025-06-25 19:30:00|49672.5|49652.5|49659.8|49639.8|49679.9|49659.9|49652.2|49632.2|15
1750880100000|2025-06-25 19:35:00|49659.6|49639.6|49669.7|49649.7|49669.7|49649.7|49652.3|49632.3|14
1750880400000|2025-06-25 19:40:00|49672.2|49652.2|49692.4|49672.4|49692.4|49672.4|49672.2|49652.2|15
1750880700000|2025-06-25 19:45:00|49694.8|49674.8|49699.8|49679.8|49709.7|49689.7|49694.8|49674.8|19
1750881000000|2025-06-25 19:50:00|49702.3|49682.3|49702.4|49682.4|49707.4|49687.4|49697.4|49677.4|13
1750881300000|2025-06-25 19:55:00|49702.1|49682.1|49712.3|49692.3|49712.3|49692.3|49695|49675|18
1750881600000|2025-06-25 20:00:00|49714.7|49694.7|49719.9|49699.9|49732.4|49712.4|49709.9|49689.9|29
1750881900000|2025-06-25 20:05:00|49720.1|49700.1|49735|49715|49737.3|49717.3|49719.9|49699.9|8
1750882200000|2025-06-25 20:10:00|49732.6|49712.6|49727.4|49707.4|49737.4|49717.4|49722.4|49702.4|19
1750882500000|2025-06-25 20:15:00|49725|49705|49730.2|49710.2|49732.3|49712.3|49725|49705|26
1750882800000|2025-06-25 20:20:00|49730|49710|49735.1|49715.1|49735.1|49715.1|49724.9|49704.9|20
1750883100000|2025-06-25 20:25:00|49732.7|49712.7|49727.5|49707.5|49745|49725|49722.5|49702.5|17
1750883400000|2025-06-25 20:30:00|49729.8|49709.8|49752.7|49732.7|49755|49735|49729.8|49709.8|21
1750883700000|2025-06-25 20:35:00|49755.1|49735.1|49797.5|49777.5|49815.1|49795.1|49755|49735|38
1750884000000|2025-06-25 20:40:00|49795.2|49775.2|49807.6|49787.6|49807.6|49787.6|49790|49770|11
1750884300000|2025-06-25 20:45:00|49810.2|49790.2|49802.3|49782.3|49827.6|49807.6|49800|49780|64
1750884600000|2025-06-25 20:50:00|49800|49780|49800.1|49780.1|49822.4|49802.4|49792.5|49772.5|19
1750884900000|2025-06-25 20:55:00|49802.5|49782.5|49797.4|49777.4|49805|49785|49787.6|49767.6|23
1750888800000|2025-06-25 22:00:00|49830.5|49810.5|49805.6|49785.6|49865.5|49845.5|49805.6|49785.6|44
1750889100000|2025-06-25 22:05:00|49802.9|49782.9|49755.3|49735.3|49802.9|49782.9|49755.3|49735.3|16
1750889400000|2025-06-25 22:10:00|49753|49733|49745.5|49725.5|49753|49733|49745.5|49725.5|1
1750889700000|2025-06-25 22:15:00|49745.2|49725.2|49743.3|49723.3|49745.2|49725.2|49723|49703|5
1750890000000|2025-06-25 22:20:00|49743.1|49723.1|49730.6|49710.6|49745.5|49725.5|49728|49708|0
1750890300000|2025-06-25 22:25:00|49728.2|49708.2|49720.5|49700.5|49735.4|49715.4|49720.5|49700.5|13
1750890600000|2025-06-25 22:30:00|49720.6|49700.6|49733.1|49713.1|49733.1|49713.1|49713|49693|15
1750890900000|2025-06-25 22:35:00|49732.9|49712.9|49757.9|49737.9|49758|49738|49730.5|49710.5|18
1750891200000|2025-06-25 22:40:00|49758.1|49738.1|49760.8|49740.8|49765.5|49745.5|49755.7|49735.7|15
1750891500000|2025-06-25 22:45:00|49763.2|49743.2|49765.7|49745.7|49768.2|49748.2|49750.7|49730.7|13
1750891800000|2025-06-25 22:50:00|49768.1|49748.1|49773.1|49753.1|49773.1|49753.1|49765.6|49745.6|16
1750892100000|2025-06-25 22:55:00|49768.2|49748.2|49758.3|49738.3|49770.6|49750.6|49755.8|49735.8|19
1750892400000|2025-06-25 23:00:00|49753.4|49733.4|49783.4|49763.4|49798.2|49778.2|49750.8|49730.8|17
1750892700000|2025-06-25 23:05:00|49785.8|49765.8|49800.8|49780.8|49815.6|49795.6|49783.1|49763.1|14
1750893000000|2025-06-25 23:10:00|49796.1|49776.1|49798.4|49778.4|49800.9|49780.9|49790.8|49770.8|8
1750893300000|2025-06-25 23:15:00|49795.9|49775.9|49780.8|49760.8|49795.9|49775.9|49773.7|49753.7|4
1750893600000|2025-06-25 23:20:00|49783.2|49763.2|49773.3|49753.3|49783.2|49763.2|49773.3|49753.3|7
1750893900000|2025-06-25 23:25:00|49768.5|49748.5|49758.5|49738.5|49770.9|49750.9|49758.5|49738.5|7
1750894200000|2025-06-25 23:30:00|49760.8|49740.8|49766.1|49746.1|49766.1|49746.1|49753.5|49733.5|8
1750894500000|2025-06-25 23:35:00|49770.9|49750.9|49790.9|49770.9|49790.9|49770.9|49770.9|49750.9|9
1750894800000|2025-06-25 23:40:00|49793.3|49773.3|49778.4|49758.4|49801|49781|49778.4|49758.4|5
1750895100000|2025-06-25 23:45:00|49776|49756|49773.5|49753.5|49778.6|49758.6|49773.5|49753.5|4
1750895400000|2025-06-25 23:50:00|49768.5|49748.5|49808.5|49788.5|49808.5|49788.5|49763.6|49743.6|5
1750895700000|2025-06-25 23:55:00|49808.6|49788.6|49808.5|49788.5|49831.1|49811.1|49806.1|49786.1|16
1750896000000|2025-06-26 00:00:00|49806.1|49786.1|49793.8|49773.8|49813.8|49793.8|49778.7|49758.7|9
1750896300000|2025-06-26 00:05:00|49793.7|49773.7|49808.7|49788.7|49813.7|49793.7|49786.3|49766.3|10
1750896600000|2025-06-26 00:10:00|49808.6|49788.6|49818.7|49798.7|49826.2|49806.2|49796.2|49776.2|4
1750896900000|2025-06-26 00:15:00|49821.1|49801.1|49816.4|49796.4|49831.3|49811.3|49803.7|49783.7|11
1750897200000|2025-06-26 00:20:00|49821.1|49801.1|49813.8|49793.8|49826.3|49806.3|49806.3|49786.3|7
1750897500000|2025-06-26 00:25:00|49811.3|49791.3|49796.2|49776.2|49813.7|49793.7|49788.9|49768.9|9
1750897800000|2025-06-26 00:30:00|49798.6|49778.6|49768.7|49748.7|49803.7|49783.7|49768.7|49748.7|4
1750898100000|2025-06-26 00:35:00|49768.9|49748.9|49763.9|49743.9|49768.9|49748.9|49749|49729|5
1750898400000|2025-06-26 00:40:00|49766.4|49746.4|49768.8|49748.8|49771.3|49751.3|49766.3|49746.3|17
1750898700000|2025-06-26 00:45:00|49766.4|49746.4|49804|49784|49811.2|49791.2|49766.3|49746.3|8
1750899000000|2025-06-26 00:50:00|49801.5|49781.5|49781.5|49761.5|49803.7|49783.7|49779|49759|6
1750899300000|2025-06-26 00:55:00|49781.4|49761.4|49776.5|49756.5|49793.9|49773.9|49773.9|49753.9|5
1750899600000|2025-06-26 01:00:00|49778.9|49758.9|49796.5|49776.5|49816.5|49796.5|49761.4|49741.4|34
1750899900000|2025-06-26 01:05:00|49798.9|49778.9|49776.6|49756.6|49809.2|49789.2|49776.6|49756.6|44
1750900200000|2025-06-26 01:10:00|49779|49759|49834.1|49814.1|49841.6|49821.6|49766.5|49746.5|10
1750900500000|2025-06-26 01:15:00|49836.5|49816.5|49774|49754|49864.1|49844.1|49774|49754|8
1750900800000|2025-06-26 01:20:00|49771.5|49751.5|49731.6|49711.6|49774|49754|49689.2|49669.2|17
1750901100000|2025-06-26 01:25:00|49729.1|49709.1|49771.3|49751.3|49776.5|49756.5|49724.2|49704.2|13
1750901400000|2025-06-26 01:30:00|49766.5|49746.5|49754|49734|49774|49754|49741.6|49721.6|10
1750901700000|2025-06-26 01:35:00|49759|49739|49741.4|49721.4|49786.5|49766.5|49729.1|49709.1|5
1750902000000|2025-06-26 01:40:00|49743.8|49723.8|49749.1|49729.1|49769|49749|49734|49714|10
1750902300000|2025-06-26 01:45:00|49746.7|49726.7|49759.1|49739.1|49764.1|49744.1|49724.1|49704.1|11
1750902600000|2025-06-26 01:50:00|49764.1|49744.1|49796.6|49776.6|49819.1|49799.1|49764.1|49744.1|7
1750902900000|2025-06-26 01:55:00|49801.4|49781.4|49804|49784|49834.1|49814.1|49801.4|49781.4|14
1750903200000|2025-06-26 02:00:00|49806.4|49786.4|49791.7|49771.7|49819.1|49799.1|49791.7|49771.7|4
1750903500000|2025-06-26 02:05:00|49794.2|49774.2|49776.7|49756.7|49809.2|49789.2|49769.2|49749.2|6
1750903800000|2025-06-26 02:10:00|49779.1|49759.1|49811.7|49791.7|49814.1|49794.1|49779.1|49759.1|5
1750904100000|2025-06-26 02:15:00|49814.2|49794.2|49901.7|49881.7|49904.2|49884.2|49814.2|49794.2|20
1750904400000|2025-06-26 02:20:00|49899.3|49879.3|49951.8|49931.8|49956.9|49936.9|49889.3|49869.3|9
1750904700000|2025-06-26 02:25:00|49949.3|49929.3|50004.3|49984.3|50039|50019|49946.8|49926.8|17
1750905000000|2025-06-26 02:30:00|50009.2|49989.2|49989.4|49969.4|50011.8|49991.8|49954.4|49934.4|21
1750905300000|2025-06-26 02:35:00|49994.3|49974.3|50019.4|49999.4|50036.9|50016.9|49994.3|49974.3|16
1750905600000|2025-06-26 02:40:00|50019.5|49999.5|50027|50007|50034.6|50014.6|50014.5|49994.5|11
1750905900000|2025-06-26 02:45:00|50029.5|50009.5|50027|50007|50041.7|50021.7|50019.4|49999.4|10
1750906200000|2025-06-26 02:50:00|50026.9|50006.9|50074.7|50054.7|50092.1|50072.1|50024.5|50004.5|17
1750906500000|2025-06-26 02:55:00|50077.1|50057.1|50044.5|50024.5|50077.1|50057.1|50024.5|50004.5|7
1750906800000|2025-06-26 03:00:00|50047|50027|50074.6|50054.6|50077.3|50057.3|50047|50027|30
1750907100000|2025-06-26 03:05:00|50079.7|50059.7|50064.5|50044.5|50097.1|50077.1|50062.1|50042.1|13
1750907400000|2025-06-26 03:10:00|50054.6|50034.6|50039.6|50019.6|50082|50062|50034.6|50014.6|19
1750907700000|2025-06-26 03:15:00|50042.1|50022.1|50082.2|50062.2|50084.8|50064.8|50042.1|50022.1|8
1750908000000|2025-06-26 03:20:00|50084.7|50064.7|50057.2|50037.2|50089.4|50069.4|50052.2|50032.2|5
1750908300000|2025-06-26 03:25:00|50057.3|50037.3|50022.2|50002.2|50062.2|50042.2|50017.2|49997.2|7
1750908600000|2025-06-26 03:30:00|50022.3|50002.3|49974.7|49954.7|50037.2|50017.2|49959.6|49939.6|8
1750908900000|2025-06-26 03:35:00|49977.2|49957.2|49972.3|49952.3|49999.8|49979.8|49954.8|49934.8|8
1750909200000|2025-06-26 03:40:00|49969.8|49949.8|49982.3|49962.3|49987.3|49967.3|49969.8|49949.8|6
1750909500000|2025-06-26 03:45:00|49979.9|49959.9|49959.8|49939.8|49984.8|49964.8|49957.3|49937.3|10
1750909800000|2025-06-26 03:50:00|49957.3|49937.3|50007.3|49987.3|50007.3|49987.3|49950|49930|16
1750910100000|2025-06-26 03:55:00|50004.8|49984.8|49989.9|49969.9|50029.9|50009.9|49982.2|49962.2|10
1750910400000|2025-06-26 04:00:00|49989.7|49969.7|49887.5|49867.5|49989.7|49969.7|49887.5|49867.5|10
1750910700000|2025-06-26 04:05:00|49887.2|49867.2|49945|49925|49945.1|49925.1|49884.8|49864.8|7
1750911000000|2025-06-26 04:10:00|49940|49920|49925|49905|49945|49925|49922.5|49902.5|7
1750911300000|2025-06-26 04:15:00|49922.5|49902.5|49932.5|49912.5|49932.5|49912.5|49915|49895|7
1750911600000|2025-06-26 04:20:00|49932.4|49912.4|49932.6|49912.6|49945|49925|49925|49905|13
1750911900000|2025-06-26 04:25:00|49935.1|49915.1|49942.6|49922.6|49945.1|49925.1|49930.1|49910.1|5
1750912200000|2025-06-26 04:30:00|49945|49925|49935.5|49915.5|49954.9|49934.9|49935.5|49915.5|17
1750912500000|2025-06-26 04:35:00|49932.7|49912.7|49940.2|49920.2|49940.2|49920.2|49930.3|49910.3|10
1750912800000|2025-06-26 04:40:00|49940|49920|49940|49920|49950.2|49930.2|49932.8|49912.8|25
1750913100000|2025-06-26 04:45:00|49940.1|49920.1|49902.7|49882.7|49940.1|49920.1|49902.7|49882.7|4
1750913400000|2025-06-26 04:50:00|49902.6|49882.6|49922.7|49902.7|49925.2|49905.2|49900.2|49880.2|13
1750913700000|2025-06-26 04:55:00|49925.2|49905.2|49907.8|49887.8|49925.2|49905.2|49902.8|49882.8|7
1750914000000|2025-06-26 05:00:00|49907.7|49887.7|49902.8|49882.8|49912.8|49892.8|49897.8|49877.8|5
1750914300000|2025-06-26 05:05:00|49900.2|49880.2|49912.8|49892.8|49917.8|49897.8|49885.2|49865.2|14
1750914600000|2025-06-26 05:10:00|49910.5|49890.5|49915|49895|49922.5|49902.5|49907.7|49887.7|30
1750914900000|2025-06-26 05:15:00|49917.5|49897.5|49912.7|49892.7|49932.8|49912.8|49910.4|49890.4|8
1750915200000|2025-06-26 05:20:00|49915.1|49895.1|49960.2|49940.2|49960.2|49940.2|49912.7|49892.7|16
1750915500000|2025-06-26 05:25:00|49957.8|49937.8|49992.9|49972.9|49992.9|49972.9|49957.6|49937.6|17
1750915800000|2025-06-26 05:30:00|49990.4|49970.4|49990.3|49970.3|49995.2|49975.2|49965.4|49945.4|29
1750916100000|2025-06-26 05:35:00|49990.4|49970.4|49965.3|49945.3|50025.3|50005.3|49962.7|49942.7|9
1750916400000|2025-06-26 05:40:00|49962.8|49942.8|49963.1|49943.1|49997.9|49977.9|49960.6|49940.6|6
1750916700000|2025-06-26 05:45:00|49965.6|49945.6|50010.6|49990.6|50010.6|49990.6|49963.2|49943.2|12
1750917000000|2025-06-26 05:50:00|50020.6|50000.6|50050.6|50030.6|50055.6|50035.6|50020.6|50000.6|18
1750917300000|2025-06-26 05:55:00|50053.1|50033.1|50018.2|49998.2|50053.2|50033.2|50005.5|49985.5|4
1750917600000|2025-06-26 06:00:00|50015.7|49995.7|49973.2|49953.2|50040.6|50020.6|49968.2|49948.2|31
1750917900000|2025-06-26 06:05:00|49970.7|49950.7|49963.2|49943.2|49970.7|49950.7|49918.2|49898.2|37
1750918200000|2025-06-26 06:10:00|49968.2|49948.2|49998.5|49978.5|50038.2|50018.2|49968.2|49948.2|38
1750918500000|2025-06-26 06:15:00|50000.9|49980.9|50030.8|50010.8|50035.7|50015.7|50000.9|49980.9|28
1750918800000|2025-06-26 06:20:00|50033.3|50013.3|49970.9|49950.9|50046|50026|49970.8|49950.8|43
1750919100000|2025-06-26 06:25:00|49971|49951|49973.6|49953.6|50033.1|50013.1|49953.5|49933.5|63
1750919400000|2025-06-26 06:30:00|49978.4|49958.4|49953.4|49933.4|50008.5|49988.5|49938.5|49918.5|54
1750919700000|2025-06-26 06:35:00|49951|49931|49998.5|49978.5|50028.3|50008.3|49951|49931|36
1750920000000|2025-06-26 06:40:00|49998.4|49978.4|50001|49981|50001|49981|49970.9|49950.9|19
1750920300000|2025-06-26 06:45:00|50003.4|49983.4|49991|49971|50028.6|50008.6|49991|49971|17
1750920600000|2025-06-26 06:50:00|49990.9|49970.9|50036|50016|50041|50021|49973.6|49953.6|13
1750920900000|2025-06-26 06:55:00|50036.1|50016.1|50036|50016|50063.6|50043.6|50031.1|50011.1|64
1750921200000|2025-06-26 07:00:00|50031|50011|50136.4|50116.4|50156.5|50136.5|50023.5|50003.5|149
1750921500000|2025-06-26 07:05:00|50136.3|50116.3|50163.8|50143.8|50178.7|50158.7|50126.3|50106.3|26
1750921800000|2025-06-26 07:10:00|50166.3|50146.3|50198.7|50178.7|50206.3|50186.3|50163.8|50143.8|143
1750922100000|2025-06-26 07:15:00|50201.3|50181.3|50176.4|50156.4|50233.6|50213.6|50176.4|50156.4|20
1750922400000|2025-06-26 07:20:00|50173.8|50153.8|50218.8|50198.8|50248.9|50228.9|50166.3|50146.3|16
1750922700000|2025-06-26 07:25:00|50221.2|50201.2|50261.2|50241.2|50271.2|50251.2|50221.2|50201.2|41
1750923000000|2025-06-26 07:30:00|50261.3|50241.3|50231.2|50211.2|50276.2|50256.2|50206.2|50186.2|48
1750923300000|2025-06-26 07:35:00|50228.9|50208.9|50271.4|50251.4|50281.2|50261.2|50221.3|50201.3|46
1750923600000|2025-06-26 07:40:00|50271.5|50251.5|50263.9|50243.9|50301.3|50281.3|50253.9|50233.9|56
1750923900000|2025-06-26 07:45:00|50263.8|50243.8|50276.3|50256.3|50306.1|50286.1|50263.8|50243.8|20
1750924200000|2025-06-26 07:50:00|50276.4|50256.4|50316.4|50296.4|50334|50314|50276.4|50256.4|58
1750924500000|2025-06-26 07:55:00|50319|50299|50326.4|50306.4|50336.2|50316.2|50311.5|50291.5|18
1750924800000|2025-06-26 08:00:00|50326.6|50306.6|50351.4|50331.4|50351.4|50331.4|50286.4|50266.4|37
1750925100000|2025-06-26 08:05:00|50363.9|50343.9|50441.5|50421.5|50441.5|50421.5|50343.9|50323.9|25
1750925400000|2025-06-26 08:10:00|50441.7|50421.7|50501.5|50481.5|50504|50484|50441.5|50421.5|44
1750925700000|2025-06-26 08:15:00|50496.6|50476.6|50489.1|50469.1|50514|50494|50449|50429|17
1750926000000|2025-06-26 08:20:00|50489.2|50469.2|50558.7|50538.7|50571.3|50551.3|50461.5|50441.5|183
1750926300000|2025-06-26 08:25:00|50558.8|50538.8|50543.9|50523.9|50571.4|50551.4|50541.5|50521.5|31
1750926600000|2025-06-26 08:30:00|50544|50524|50531.5|50511.5|50574.1|50554.1|50481.5|50461.5|118
1750926900000|2025-06-26 08:35:00|50529.1|50509.1|50548.9|50528.9|50571.4|50551.4|50529.1|50509.1|31
1750927200000|2025-06-26 08:40:00|50551.4|50531.4|50766.5|50746.5|50816.3|50796.3|50551.4|50531.4|91
1750927500000|2025-06-26 08:45:00|50769|50749|51044.3|51024.3|51049.2|51029.2|50766.5|50746.5|105
1750927800000|2025-06-26 08:50:00|51046.7|51026.7|51131.6|51111.6|51299.2|51279.2|51016.7|50996.7|133
1750928100000|2025-06-26 08:55:00|51134|51114|51266.8|51246.8|51271.7|51251.7|51116.5|51096.5|68
1750928400000|2025-06-26 09:00:00|51269.2|51249.2|51264.1|51244.1|51534|51514|51194.1|51174.1|117
1750928700000|2025-06-26 09:05:00|51269.3|51249.3|51301.8|51281.8|51406.6|51386.6|51166.6|51146.6|35
1750929000000|2025-06-26 09:10:00|51301.9|51281.9|51294.2|51274.2|51359.1|51339.1|51206.7|51186.7|92
1750929300000|2025-06-26 09:15:00|51294.1|51274.1|51234|51214|51394.2|51374.2|51209.2|51189.2|20
1750929600000|2025-06-26 09:20:00|51229.2|51209.2|51074.4|51054.4|51234.3|51214.3|51036.5|51016.5|63
1750929900000|2025-06-26 09:25:00|51071.9|51051.9|51124.4|51104.4|51139.4|51119.4|51061.7|51041.7|37
1750930200000|2025-06-26 09:30:00|51124.5|51104.5|51119.4|51099.4|51189.4|51169.4|51106.9|51086.9|23
1750930500000|2025-06-26 09:35:00|51117|51097|51124.4|51104.4|51149.5|51129.5|51086.8|51066.8|66
1750930800000|2025-06-26 09:40:00|51124.5|51104.5|51139.6|51119.6|51152|51132|51099.5|51079.5|23
1750931100000|2025-06-26 09:45:00|51142.1|51122.1|51147.2|51127.2|51161.9|51141.9|51132|51112|81
1750931400000|2025-06-26 09:50:00|51149.7|51129.7|51109.5|51089.5|51152.1|51132.1|51074.6|51054.6|29
1750931700000|2025-06-26 09:55:00|51112|51092|51074.9|51054.9|51139.5|51119.5|51054.4|51034.4|45
1750932000000|2025-06-26 10:00:00|51079.8|51059.8|51052.2|51032.2|51089.3|51069.3|51042.3|51022.3|15
1750932300000|2025-06-26 10:05:00|51054.8|51034.8|51044.7|51024.7|51084.5|51064.5|51029.6|51009.6|41
1750932600000|2025-06-26 10:10:00|51047.1|51027.1|51024.5|51004.5|51077|51057|51012.7|50992.7|179
1750932900000|2025-06-26 10:15:00|50959.6|50939.6|50939.8|50919.8|50994.7|50974.7|50899.8|50879.8|29
1750933200000|2025-06-26 10:20:00|50942.2|50922.2|50914.6|50894.6|50954.7|50934.7|50849.6|50829.6|35
1750933500000|2025-06-26 10:25:00|50912.2|50892.2|50894.7|50874.7|50919.8|50899.8|50844.8|50824.8|22
1750933800000|2025-06-26 10:30:00|50894.8|50874.8|50937.3|50917.3|50939.8|50919.8|50894.8|50874.8|24
1750934100000|2025-06-26 10:35:00|50939.8|50919.8|50927.4|50907.4|50944.9|50924.9|50887.2|50867.2|31
1750934400000|2025-06-26 10:40:00|50922.5|50902.5|50897.3|50877.3|50934.6|50914.6|50882.5|50862.5|22
1750934700000|2025-06-26 10:45:00|50897.4|50877.4|50979.9|50959.9|51017.4|50997.4|50897.4|50877.4|21
1750935000000|2025-06-26 10:50:00|50982.3|50962.3|51024.9|51004.9|51032.4|51012.4|50979.9|50959.9|20
1750935300000|2025-06-26 10:55:00|51032.4|51012.4|51052.3|51032.3|51052.4|51032.4|51022.4|51002.4|19
1750935600000|2025-06-26 11:00:00|51054.7|51034.7|51054.9|51034.9|51054.9|51034.9|50974.8|50954.8|25
1750935900000|2025-06-26 11:05:00|51054.8|51034.8|51050|51030|51062.7|51042.7|51042.3|51022.3|20
1750936200000|2025-06-26 11:10:00|51049.9|51029.9|51032.5|51012.5|51085|51065|51027.4|51007.4|44
1750936500000|2025-06-26 11:15:00|51032.4|51012.4|51015.1|50995.1|51032.4|51012.4|50977.4|50957.4|44
1750936800000|2025-06-26 11:20:00|51015.2|50995.2|51002.6|50982.6|51015.2|50995.2|50972.6|50952.6|27
1750937100000|2025-06-26 11:25:00|51002.5|50982.5|51025|51005|51025.1|51005.1|50977.7|50957.7|23
1750937400000|2025-06-26 11:30:00|51027.5|51007.5|50997.7|50977.7|51027.6|51007.6|50982.7|50962.7|10
1750937700000|2025-06-26 11:35:00|50995.2|50975.2|50975.1|50955.1|51022.7|51002.7|50975.1|50955.1|26
1750938000000|2025-06-26 11:40:00|50975.2|50955.2|50975.2|50955.2|50995.3|50975.3|50970.1|50950.1|213
1750938300000|2025-06-26 11:45:00|50975.3|50955.3|51082.6|51062.6|51082.6|51062.6|50975.3|50955.3|52
1750938600000|2025-06-26 11:50:00|51082.7|51062.7|51105.2|51085.2|51132.6|51112.6|51062.9|51042.9|73
1750938900000|2025-06-26 11:55:00|51105.4|51085.4|51225.2|51205.2|51252.7|51232.7|51105.4|51085.4|60
1750939200000|2025-06-26 12:00:00|51225.3|51205.3|51247.8|51227.8|51272.8|51252.8|51185.5|51165.5|41
1750939500000|2025-06-26 12:05:00|51247.9|51227.9|51238.5|51218.5|51328.3|51308.3|51230.4|51210.4|486
1750939800000|2025-06-26 12:10:00|51245.9|51225.9|51213.4|51193.4|51278.4|51258.4|51203.3|51183.3|77
1750940100000|2025-06-26 12:15:00|51203.3|51183.3|51248.5|51228.5|51275.5|51255.5|51186|51166|48
1750940400000|2025-06-26 12:20:00|51250.9|51230.9|51245.8|51225.8|51253.2|51233.2|51223.2|51203.2|415
1750940700000|2025-06-26 12:25:00|51248.3|51228.3|51252.9|51232.9|51273.4|51253.4|51243.4|51223.4|49
1750941000000|2025-06-26 12:30:00|51250.3|51230.3|51058.3|51038.3|51255.8|51235.8|51030.8|51010.8|47
1750941300000|2025-06-26 12:35:00|51055.8|51035.8|51081|51061|51088.5|51068.5|51033.3|51013.3|140
1750941600000|2025-06-26 12:40:00|51078.6|51058.6|51036.2|51016.2|51078.6|51058.6|51013.4|50993.4|164
1750941900000|2025-06-26 12:45:00|51038.7|51018.7|51026.1|51006.1|51073.7|51053.7|51018.6|50998.6|32
1750942200000|2025-06-26 12:50:00|51028.5|51008.5|50953.6|50933.6|51058.6|51038.6|50951.1|50931.1|69
1750942500000|2025-06-26 12:55:00|50951.1|50931.1|50863.7|50843.7|50966.1|50946.1|50861.2|50841.2|47
1750942800000|2025-06-26 13:00:00|50863.6|50843.6|51013.7|50993.7|51036.2|51016.2|50851.2|50831.2|452
1750943100000|2025-06-26 13:05:00|51013.3|50993.3|51038.7|51018.7|51056.1|51036.1|50943.7|50923.7|149
1750943400000|2025-06-26 13:10:00|51038.8|51018.8|51126.4|51106.4|51146.3|51126.3|51013.7|50993.7|80
1750943700000|2025-06-26 13:15:00|51126.3|51106.3|51141.3|51121.3|51158.9|51138.9|51111.3|51091.3|34
1750944000000|2025-06-26 13:20:00|51143.8|51123.8|51088.8|51068.8|51213.7|51193.7|51083.8|51063.8|149
1750944300000|2025-06-26 13:25:00|51088.6|51068.6|51124.1|51104.1|51156.3|51136.3|51078.7|51058.7|51
1750944600000|2025-06-26 13:30:00|51128.9|51108.9|51171.3|51151.3|51181.3|51161.3|51093.8|51073.8|99
1750944900000|2025-06-26 13:35:00|51171.2|51151.2|51051.1|51031.1|51178.8|51158.8|50998.7|50978.7|208
1750945200000|2025-06-26 13:40:00|51050.8|51030.8|51133.7|51113.7|51133.7|51113.7|50976.1|50956.1|248
1750945500000|2025-06-26 13:45:00|51138.7|51118.7|51069|51049|51143.7|51123.7|51021.2|51001.2|308
1750945800000|2025-06-26 13:50:00|51076.5|51056.5|51124|51104|51129|51109|51076.5|51056.5|45
1750946100000|2025-06-26 13:55:00|51126.5|51106.5|51091.5|51071.5|51151.5|51131.5|51086.4|51066.4|71
1750946400000|2025-06-26 14:00:00|51093.9|51073.9|51136.6|51116.6|51154.2|51134.2|51086.5|51066.5|51
1750946700000|2025-06-26 14:05:00|51139.1|51119.1|51184.1|51164.1|51186.6|51166.6|51128.9|51108.9|47
1750947000000|2025-06-26 14:10:00|51179|51159|51271.6|51251.6|51274|51254|51166.6|51146.6|165
1750947300000|2025-06-26 14:15:00|51274.1|51254.1|51324|51304|51393.8|51373.8|51274.1|51254.1|110
1750947600000|2025-06-26 14:20:00|51324.1|51304.1|51191.7|51171.7|51331.5|51311.5|51124.3|51104.3|119
1750947900000|2025-06-26 14:25:00|51194.2|51174.2|51221.7|51201.7|51224.2|51204.2|51171.7|51151.7|56
1750948200000|2025-06-26 14:30:00|51221.6|51201.6|51159.2|51139.2|51261.7|51241.7|51151.7|51131.7|123
1750948500000|2025-06-26 14:35:00|51161.7|51141.7|51161.7|51141.7|51221.6|51201.6|51149.3|51129.3|185
1750948800000|2025-06-26 14:40:00|51164.2|51144.2|51231.6|51211.6|51271.5|51251.5|51164.1|51144.1|53
1750949100000|2025-06-26 14:45:00|51231.5|51211.5|51204.1|51184.1|51241.6|51221.6|51181.7|51161.7|158
1750949400000|2025-06-26 14:50:00|51204.2|51184.2|51189.2|51169.2|51221.6|51201.6|51174.3|51154.3|184
1750949700000|2025-06-26 14:55:00|51184.3|51164.3|51254.2|51234.2|51254.2|51234.2|51176.9|51156.9|55
1750950000000|2025-06-26 15:00:00|51256.7|51236.7|51264.5|51244.5|51264.5|51244.5|51219.2|51199.2|327
1750950300000|2025-06-26 15:05:00|51264.6|51244.6|51259.5|51239.5|51329.2|51309.2|51259.5|51239.5|77
1750950600000|2025-06-26 15:10:00|51259.4|51239.4|51282|51262|51282|51262|51222|51202|227
1750950900000|2025-06-26 15:15:00|51282.1|51262.1|51317|51297|51334.5|51314.5|51282|51262|45
1750951200000|2025-06-26 15:20:00|51317.3|51297.3|51327.1|51307.1|51347.1|51327.1|51314.5|51294.5|169
1750951500000|2025-06-26 15:25:00|51329.5|51309.5|51234.8|51214.8|51337.1|51317.1|51232.3|51212.3|268
1750951800000|2025-06-26 15:30:00|51237.2|51217.2|51239.6|51219.6|51247|51227|51217.1|51197.1|28
1750952100000|2025-06-26 15:35:00|51237.1|51217.1|51237.1|51217.1|51252.1|51232.1|51199.6|51179.6|32
1750952400000|2025-06-26 15:40:00|51239.5|51219.5|51194.7|51174.7|51252.1|51232.1|51192.2|51172.2|22
1750952700000|2025-06-26 15:45:00|51194.8|51174.8|51209.7|51189.7|51247.2|51227.2|51194.8|51174.8|41
1750953000000|2025-06-26 15:50:00|51209.8|51189.8|51229.6|51209.6|51247.1|51227.1|51209.7|51189.7|124
1750953300000|2025-06-26 15:55:00|51232.1|51212.1|51247|51227|51252.1|51232.1|51227.4|51207.4|60
1750953600000|2025-06-26 16:00:00|51244.6|51224.6|51242.1|51222.1|51249.6|51229.6|51224.6|51204.6|84
1750953900000|2025-06-26 16:05:00|51242.2|51222.2|51262.1|51242.1|51272|51252|51237|51217|240
1750954200000|2025-06-26 16:10:00|51264.6|51244.6|51304.6|51284.6|51354.4|51334.4|51264.6|51244.6|50
1750954500000|2025-06-26 16:15:00|51304.5|51284.5|51314.5|51294.5|51314.5|51294.5|51254.7|51234.7|83
1750954800000|2025-06-26 16:20:00|51314.6|51294.6|51344.7|51324.7|51344.7|51324.7|51292.2|51272.2|18
1750955100000|2025-06-26 16:25:00|51344.8|51324.8|51304.6|51284.6|51367.2|51347.2|51302.1|51282.1|490
1750955400000|2025-06-26 16:30:00|51302.1|51282.1|51304.6|51284.6|51349.6|51329.6|51289.6|51269.6|40
1750955700000|2025-06-26 16:35:00|51299.7|51279.7|51279.7|51259.7|51299.7|51279.7|51224.8|51204.8|31
1750956000000|2025-06-26 16:40:00|51282.2|51262.2|51244.9|51224.9|51304.7|51284.7|51239.8|51219.8|165
1750956300000|2025-06-26 16:45:00|51247.4|51227.4|51259.9|51239.9|51279.9|51259.9|51227.4|51207.4|23
1750956600000|2025-06-26 16:50:00|51259.8|51239.8|51210|51190|51262.4|51242.4|51207.4|51187.4|18
1750956900000|2025-06-26 16:55:00|51212.4|51192.4|51148|51128|51225.3|51205.3|51148|51128|1106
1750957200000|2025-06-26 17:00:00|51165.1|51145.1|51227.8|51207.8|51270.5|51250.5|51163|51143|88
1750957500000|2025-06-26 17:05:00|51230.3|51210.3|51265.2|51245.2|51265.2|51245.2|51200.4|51180.4|62
1750957800000|2025-06-26 17:10:00|51270.4|51250.4|51230.5|51210.5|51280.2|51260.2|51190.6|51170.6|76
1750958100000|2025-06-26 17:15:00|51232.9|51212.9|51312.8|51292.8|51315.3|51295.3|51205.4|51185.4|14
1750958400000|2025-06-26 17:20:00|51310.3|51290.3|51293|51273|51335.5|51315.5|51293|51273|30
1750958700000|2025-06-26 17:25:00|51292.9|51272.9|51293.1|51273.1|51303.1|51283.1|51277.9|51257.9|21
1750959000000|2025-06-26 17:30:00|51288.3|51268.3|51297.9|51277.9|51330.6|51310.6|51288.3|51268.3|32
1750959300000|2025-06-26 17:35:00|51295.4|51275.4|51280.4|51260.4|51295.4|51275.4|51267.9|51247.9|18
1750959600000|2025-06-26 17:40:00|51280.5|51260.5|51285.4|51265.4|51313.1|51293.1|51278|51258|15
1750959900000|2025-06-26 17:45:00|51287.9|51267.9|51282.9|51262.9|51297.9|51277.9|51282.9|51262.9|21
1750960200000|2025-06-26 17:50:00|51280.5|51260.5|51260.5|51240.5|51285.5|51265.5|51260.5|51240.5|10
1750960500000|2025-06-26 17:55:00|51263|51243|51262.9|51242.9|51283|51263|51258|51238|20
1750960800000|2025-06-26 18:00:00|51260.4|51240.4|51225.4|51205.4|51260.4|51240.4|51200.6|51180.6|19
1750961100000|2025-06-26 18:05:00|51220.5|51200.5|51175.6|51155.6|51238|51218|51173.2|51153.2|88
1750961400000|2025-06-26 18:10:00|51178.1|51158.1|51198|51178|51200.5|51180.5|51170.6|51150.6|24
1750961700000|2025-06-26 18:15:00|51195.6|51175.6|51207.9|51187.9|51210.5|51190.5|51195.5|51175.5|26
1750962000000|2025-06-26 18:20:00|51208|51188|51220.5|51200.5|51238|51218|51205.5|51185.5|68
1750962300000|2025-06-26 18:25:00|51218|51198|51188|51168|51218|51198|51187.9|51167.9|20
1750962600000|2025-06-26 18:30:00|51187.9|51167.9|51160.5|51140.5|51195.3|51175.3|51155.5|51135.5|18
1750962900000|2025-06-26 18:35:00|51160.6|51140.6|51183|51163|51195.7|51175.7|51158|51138|16
1750963200000|2025-06-26 18:40:00|51180.5|51160.5|51160.5|51140.5|51180.5|51160.5|51145.7|51125.7|21
1750963500000|2025-06-26 18:45:00|51158|51138|51158.1|51138.1|51183.2|51163.2|51155.5|51135.5|28
1750963800000|2025-06-26 18:50:00|51158|51138|51160.8|51140.8|51170.8|51150.8|51150.8|51130.8|66
1750964100000|2025-06-26 18:55:00|51158.4|51138.4|51138.3|51118.3|51158.4|51138.4|51133.4|51113.4|7
1750964400000|2025-06-26 19:00:00|51135.9|51115.9|51155.9|51135.9|51170.8|51150.8|51130.9|51110.9|10
1750964700000|2025-06-26 19:05:00|51156|51136|51025.8|51005.8|51160.9|51140.9|51023.4|51003.4|15
1750965000000|2025-06-26 19:10:00|51023.3|51003.3|51046|51026|51053.5|51033.5|51005.8|50985.8|13
1750965300000|2025-06-26 19:15:00|51043.5|51023.5|51005.9|50985.9|51050.9|51030.9|51001|50981|4
1750965600000|2025-06-26 19:20:00|51003.4|50983.4|51033.4|51013.4|51038.4|51018.4|51000.9|50980.9|34
1750965900000|2025-06-26 19:25:00|51035.9|51015.9|51025.9|51005.9|51043.4|51023.4|51023.4|51003.4|11
1750966200000|2025-06-26 19:30:00|51025.8|51005.8|51098.4|51078.4|51105.9|51085.9|51020.9|51000.9|18
1750966500000|2025-06-26 19:35:00|51098.2|51078.2|51063.4|51043.4|51100.7|51080.7|51058.4|51038.4|5
1750966800000|2025-06-26 19:40:00|51061|51041|51056|51036|51075.9|51055.9|51043.5|51023.5|9
1750967100000|2025-06-26 19:45:00|51053.4|51033.4|51060.8|51040.8|51073.1|51053.1|51033.4|51013.4|31
1750967400000|2025-06-26 19:50:00|51060.9|51040.9|51095.8|51075.8|51100.6|51080.6|51060.9|51040.9|55
1750967700000|2025-06-26 19:55:00|51093.4|51073.4|51110.9|51090.9|51120.9|51100.9|51090.9|51070.9|12
1750968000000|2025-06-26 20:00:00|51111|51091|51058.4|51038.4|51115.9|51095.9|51055.9|51035.9|47
1750968300000|2025-06-26 20:05:00|51056|51036|51006|50986|51063.5|51043.5|51006|50986|6
1750968600000|2025-06-26 20:10:00|51008.4|50988.4|50968.5|50948.5|51008.5|50988.5|50966|50946|6
1750968900000|2025-06-26 20:15:00|50971|50951|51001.2|50981.2|51001.2|50981.2|50963.6|50943.6|21
1750969200000|2025-06-26 20:20:00|51001.1|50981.1|51038.6|51018.6|51038.6|51018.6|50998.5|50978.5|60
1750969500000|2025-06-26 20:25:00|51036.1|51016.1|51071.1|51051.1|51073.5|51053.5|51036.1|51016.1|13
1750969800000|2025-06-26 20:30:00|51068.7|51048.7|51086.2|51066.2|51098.5|51078.5|51068.6|51048.6|25
1750970100000|2025-06-26 20:35:00|51088.7|51068.7|51063.8|51043.8|51088.7|51068.7|51061.3|51041.3|7
1750970400000|2025-06-26 20:40:00|51066.3|51046.3|51036.4|51016.4|51066.3|51046.3|51036.4|51016.4|6
1750970700000|2025-06-26 20:45:00|51036.5|51016.5|51068.9|51048.9|51071.4|51051.4|51031.4|51011.4|3
1750971000000|2025-06-26 20:50:00|51071.3|51051.3|51046.4|51026.4|51073.9|51053.9|51046.4|51026.4|5
1750971300000|2025-06-26 20:55:00|51046.3|51026.3|51066.4|51046.4|51084|51064|51041.4|51021.4|18
1750975200000|2025-06-26 22:00:00|51089.3|51069.3|51099.5|51079.5|51101.8|51081.8|51079.2|51059.2|3
1750975500000|2025-06-26 22:05:00|51101.9|51081.9|51114.4|51094.4|51116.9|51096.9|51101.9|51081.9|0
1750975800000|2025-06-26 22:10:00|51114.5|51094.5|51121.8|51101.8|51121.8|51101.8|51114.5|51094.5|4
1750976100000|2025-06-26 22:15:00|51121.9|51101.9|51116.9|51096.9|51121.9|51101.9|51116.9|51096.9|0
1750976400000|2025-06-26 22:20:00|51119.4|51099.4|51194.5|51174.5|51194.5|51174.5|51116.9|51096.9|1
1750976700000|2025-06-26 22:25:00|51194.8|51174.8|51194.5|51174.5|51214.5|51194.5|51192|51172|1
1750977000000|2025-06-26 22:30:00|51194.6|51174.6|51169.5|51149.5|51197|51177|51169.5|51149.5|3
1750977300000|2025-06-26 22:35:00|51174.4|51154.4|51179.4|51159.4|51189.5|51169.5|51167.1|51147.1|4
1750977600000|2025-06-26 22:40:00|51174.4|51154.4|51169.6|51149.6|51174.4|51154.4|51167|51147|0
1750977900000|2025-06-26 22:45:00|51169.5|51149.5|51162|51142|51169.6|51149.6|51162|51142|1
1750978200000|2025-06-26 22:50:00|51162.1|51142.1|51162.1|51142.1|51179.6|51159.6|51162.1|51142.1|0
1750978500000|2025-06-26 22:55:00|51162.2|51142.2|51179.7|51159.7|51179.7|51159.7|51162.2|51142.2|0
1750978800000|2025-06-26 23:00:00|51177.3|51157.3|51192.2|51172.2|51207.2|51187.2|51172.2|51152.2|0
1750979100000|2025-06-26 23:05:00|51194.7|51174.7|51202.2|51182.2|51202.2|51182.2|51194.7|51174.7|0
1750979400000|2025-06-26 23:10:00|51199.7|51179.7|51194.8|51174.8|51199.8|51179.8|51194.8|51174.8|0
1750979700000|2025-06-26 23:15:00|51192.3|51172.3|51182.3|51162.3|51192.3|51172.3|51182.3|51162.3|0
1750980000000|2025-06-26 23:20:00|51182.4|51162.4|51202.3|51182.3|51219.7|51199.7|51182.4|51162.4|2
1750980300000|2025-06-26 23:25:00|51202.4|51182.4|51219.9|51199.9|51224.9|51204.9|51199.8|51179.8|0
1750980600000|2025-06-26 23:30:00|51217.4|51197.4|51210|51190|51222.5|51202.5|51207.5|51187.5|0
1750980900000|2025-06-26 23:35:00|51210.1|51190.1|51245.2|51225.2|51245.2|51225.2|51210.1|51190.1|1
1750981200000|2025-06-26 23:40:00|51247.6|51227.6|51252.5|51232.5|51252.5|51232.5|51230.1|51210.1|3
1750981500000|2025-06-26 23:45:00|51254.9|51234.9|51265.1|51245.1|51277.6|51257.6|51254.9|51234.9|1
1750981800000|2025-06-26 23:50:00|51265.2|51245.2|51260.2|51240.2|51267.6|51247.6|51252.7|51232.7|1
1750982100000|2025-06-26 23:55:00|51262.7|51242.7|51270.3|51250.3|51270.3|51250.3|51250.3|51230.3|1
1750982400000|2025-06-27 00:00:00|51267.8|51247.8|51265.2|51245.2|51285.2|51265.2|51252.7|51232.7|0
1750982700000|2025-06-27 00:05:00|51265.3|51245.3|51302.8|51282.8|51317.8|51297.8|51265.3|51245.3|4
1750983000000|2025-06-27 00:10:00|51297.9|51277.9|51285.4|51265.4|51307.8|51287.8|51277.8|51257.8|0
1750983300000|2025-06-27 00:15:00|51287.9|51267.9|51277.7|51257.7|51297.8|51277.8|51267.8|51247.8|1
1750983600000|2025-06-27 00:20:00|51277.8|51257.8|51287.9|51267.9|51295.4|51275.4|51272.8|51252.8|0
1750983900000|2025-06-27 00:25:00|51288|51268|51325.4|51305.4|51335.5|51315.5|51285.4|51265.4|1
1750984200000|2025-06-27 00:30:00|51325.5|51305.5|51327.9|51307.9|51345.4|51325.4|51317.9|51297.9|0
1750984500000|2025-06-27 00:35:00|51328.1|51308.1|51298|51278|51335.4|51315.4|51297.9|51277.9|1
1750984800000|2025-06-27 00:40:00|51303|51283|51310.6|51290.6|51353|51333|51303|51283|13
1750985100000|2025-06-27 00:45:00|51310.5|51290.5|51320.4|51300.4|51323|51303|51303|51283|0
1750985400000|2025-06-27 00:50:00|51318|51298|51325.5|51305.5|51325.5|51305.5|51295.5|51275.5|2
1750985700000|2025-06-27 00:55:00|51323|51303|51293.2|51273.2|51325.6|51305.6|51273.1|51253.1|1
1750986000000|2025-06-27 01:00:00|51295.6|51275.6|51245.7|51225.7|51308.1|51288.1|51240.7|51220.7|2
1750986300000|2025-06-27 01:05:00|51245.6|51225.6|51155.8|51135.8|51245.6|51225.6|51153.3|51133.3|2
1750986600000|2025-06-27 01:10:00|51153.3|51133.3|51118.2|51098.2|51185.9|51165.9|51115.7|51095.7|1
1750986900000|2025-06-27 01:15:00|51123.2|51103.2|51041|51021|51138.2|51118.2|51030.7|51010.7|3
1750987200000|2025-06-27 01:20:00|51045.9|51025.9|51020.8|51000.8|51068.3|51048.3|50985.9|50965.9|8
1750987500000|2025-06-27 01:25:00|51025.8|51005.8|51125.9|51105.9|51125.9|51105.9|51025.8|51005.8|3
1750987800000|2025-06-27 01:30:00|51128.4|51108.4|51190.6|51170.6|51200.9|51180.9|51123.3|51103.3|6
1750988100000|2025-06-27 01:35:00|51188.1|51168.1|51145.7|51125.7|51215.7|51195.7|51118.2|51098.2|2
1750988400000|2025-06-27 01:40:00|51150.7|51130.7|51190.7|51170.7|51240.7|51220.7|51150.7|51130.7|1
1750988700000|2025-06-27 01:45:00|51195.7|51175.7|51201|51181|51220.6|51200.6|51163.2|51143.2|1
1750989000000|2025-06-27 01:50:00|51205.9|51185.9|51330.8|51310.8|51345.8|51325.8|51205.9|51185.9|0
1750989300000|2025-06-27 01:55:00|51330.5|51310.5|51355.8|51335.8|51398.3|51378.3|51308.3|51288.3|7
1750989600000|2025-06-27 02:00:00|51355.9|51335.9|51375.8|51355.8|51423.3|51403.3|51315.8|51295.8|11
1750989900000|2025-06-27 02:05:00|51375.9|51355.9|51328.4|51308.4|51443.4|51423.4|51315.9|51295.9|9
1750990200000|2025-06-27 02:10:00|51325.9|51305.9|51330.9|51310.9|51348.5|51328.5|51290.9|51270.9|12
1750990500000|2025-06-27 02:15:00|51328.4|51308.4|51375.9|51355.9|51375.9|51355.9|51300.9|51280.9|19
1750990800000|2025-06-27 02:20:00|51375.8|51355.8|51363.4|51343.4|51375.9|51355.9|51333.4|51313.4|2
1750991100000|2025-06-27 02:25:00|51365.9|51345.9|51360.9|51340.9|51393.5|51373.5|51358.4|51338.4|0
1750991400000|2025-06-27 02:30:00|51360.8|51340.8|51300.9|51280.9|51360.8|51340.8|51290.9|51270.9|0
1750991700000|2025-06-27 02:35:00|51298.5|51278.5|51206.1|51186.1|51313.7|51293.7|51201.1|51181.1|10
1750992000000|2025-06-27 02:40:00|51206|51186|51241.2|51221.2|51273.6|51253.6|51198.5|51178.5|14
1750992300000|2025-06-27 02:45:00|51241.1|51221.1|51303.7|51283.7|51303.7|51283.7|51241.1|51221.1|0
1750992600000|2025-06-27 02:50:00|51303.8|51283.8|51323.7|51303.7|51328.7|51308.7|51298.7|51278.7|2
1750992900000|2025-06-27 02:55:00|51321.2|51301.2|51331.2|51311.2|51353.7|51333.7|51316.2|51296.2|1
1750993200000|2025-06-27 03:00:00|51328.7|51308.7|51393.9|51373.9|51408.8|51388.8|51318.8|51298.8|1
1750993500000|2025-06-27 03:05:00|51396.3|51376.3|51341.4|51321.4|51401.3|51381.3|51318.9|51298.9|2
1750993800000|2025-06-27 03:10:00|51339|51319|51289|51269|51339|51319|51281.4|51261.4|0
1750994100000|2025-06-27 03:15:00|51286.5|51266.5|51308.9|51288.9|51308.9|51288.9|51286.3|51266.3|2
1750994400000|2025-06-27 03:20:00|51311.4|51291.4|51261.5|51241.5|51321.4|51301.4|51261.5|51241.5|2
1750994700000|2025-06-27 03:25:00|51259|51239|51204.1|51184.1|51264|51244|51204.1|51184.1|3
1750995000000|2025-06-27 03:30:00|51204|51184|51201.6|51181.6|51236.4|51216.4|51199|51179|2
1750995300000|2025-06-27 03:35:00|51204|51184|51169.1|51149.1|51209|51189|51166.6|51146.6|2
1750995600000|2025-06-27 03:40:00|51166.6|51146.6|51221.6|51201.6|51221.6|51201.6|51154.1|51134.1|1
1750995900000|2025-06-27 03:45:00|51216.6|51196.6|51211.5|51191.5|51224|51204|51196.6|51176.6|0
1750996200000|2025-06-27 03:50:00|51209.1|51189.1|51189.2|51169.2|51211.6|51191.6|51184.1|51164.1|0
1750996500000|2025-06-27 03:55:00|51191.7|51171.7|51149|51129|51194.2|51174.2|51139.2|51119.2|1
1750996800000|2025-06-27 04:00:00|51149.1|51129.1|51134.2|51114.2|51151.6|51131.6|51086.7|51066.7|3
1750997100000|2025-06-27 04:05:00|51131.7|51111.7|51186.7|51166.7|51194.3|51174.3|51129.3|51109.3|9
1750997400000|2025-06-27 04:10:00|51174.4|51154.4|51171.8|51151.8|51181.8|51161.8|51121.5|51101.5|5
1750997700000|2025-06-27 04:15:00|51169.3|51149.3|51174.4|51154.4|51194.3|51174.3|51164.2|51144.2|7
1750998000000|2025-06-27 04:20:00|51171.9|51151.9|51189.3|51169.3|51211.8|51191.8|51169.4|51149.4|2
1750998300000|2025-06-27 04:25:00|51191.8|51171.8|51211.9|51191.9|51216.9|51196.9|51184.2|51164.2|1
1750998600000|2025-06-27 04:30:00|51206.9|51186.9|51191.9|51171.9|51214.4|51194.4|51186.9|51166.9|0
1750998900000|2025-06-27 04:35:00|51189.5|51169.5|51192.1|51172.1|51192.1|51172.1|51156.9|51136.9|8
1750999200000|2025-06-27 04:40:00|51189.6|51169.6|51154.6|51134.6|51192.1|51172.1|51154.6|51134.6|14
1750999500000|2025-06-27 04:45:00|51154.7|51134.7|51172.1|51152.1|51214.6|51194.6|51154.7|51134.7|2
1750999800000|2025-06-27 04:50:00|51171.9|51151.9|51197.1|51177.1|51202.1|51182.1|51162.1|51142.1|13
1751000100000|2025-06-27 04:55:00|51197|51177|51134.6|51114.6|51202.1|51182.1|51122|51102|0
1751000400000|2025-06-27 05:00:00|51132.1|51112.1|51144.6|51124.6|51182.1|51162.1|51129.6|51109.6|0
1751000700000|2025-06-27 05:05:00|51142.2|51122.2|51117.2|51097.2|51142.2|51122.2|51109.7|51089.7|1
1751001000000|2025-06-27 05:10:00|51112.3|51092.3|51144.9|51124.9|51144.9|51124.9|51107.2|51087.2|0
1751001300000|2025-06-27 05:15:00|51144.8|51124.8|51149.7|51129.7|51159.8|51139.8|51112.2|51092.2|3
1751001600000|2025-06-27 05:20:00|51154.8|51134.8|51127.3|51107.3|51169.8|51149.8|51127.3|51107.3|0
1751001900000|2025-06-27 05:25:00|51127.2|51107.2|51187.3|51167.3|51187.3|51167.3|51117.3|51097.3|2
1751002200000|2025-06-27 05:30:00|51187.2|51167.2|51277.4|51257.4|51287.5|51267.5|51157.3|51137.3|31
1751002500000|2025-06-27 05:35:00|51274.9|51254.9|51215.1|51195.1|51290|51270|51215.1|51195.1|20
1751002800000|2025-06-27 05:40:00|51217.6|51197.6|51162.5|51142.5|51240.1|51220.1|51117.5|51097.5|20
1751003100000|2025-06-27 05:45:00|51157.5|51137.5|51160.1|51140.1|51195.1|51175.1|51145|51125|32
1751003400000|2025-06-27 05:50:00|51157.6|51137.6|51192.6|51172.6|51232.5|51212.5|51157.6|51137.6|16
1751003700000|2025-06-27 05:55:00|51187.7|51167.7|51175.1|51155.1|51190.1|51170.1|51102.6|51082.6|23
1751004000000|2025-06-27 06:00:00|51177.6|51157.6|51175.1|51155.1|51215.2|51195.2|51137.6|51117.6|13
1751004300000|2025-06-27 06:05:00|51175|51155|51185.3|51165.3|51212.5|51192.5|51117.7|51097.7|3
1751004600000|2025-06-27 06:10:00|51187.7|51167.7|51220.1|51200.1|51220.1|51200.1|51152.7|51132.7|0
1751004900000|2025-06-27 06:15:00|51220|51200|51125.2|51105.2|51220|51200|51100.2|51080.2|2
1751005200000|2025-06-27 06:20:00|51122.8|51102.8|51182.8|51162.8|51182.8|51162.8|51107.8|51087.8|0
1751005500000|2025-06-27 06:25:00|51187.8|51167.8|51192.8|51172.8|51195.3|51175.3|51170.2|51150.2|0
1751005800000|2025-06-27 06:30:00|51192.9|51172.9|51202.8|51182.8|51215.3|51195.3|51177.9|51157.9|2
1751006100000|2025-06-27 06:35:00|51200.3|51180.3|51178|51158|51220.4|51200.4|51175.6|51155.6|0
1751006400000|2025-06-27 06:40:00|51175.4|51155.4|51140.3|51120.3|51182.7|51162.7|51118|51098|5
1751006700000|2025-06-27 06:45:00|51142.8|51122.8|51155.4|51135.4|51157.9|51137.9|51130.3|51110.3|3
1751007000000|2025-06-27 06:50:00|51155.3|51135.3|51105.3|51085.3|51200.4|51180.4|51105.3|51085.3|7
1751007300000|2025-06-27 06:55:00|51110.3|51090.3|51097.9|51077.9|51150.4|51130.4|51075.6|51055.6|3
1751007600000|2025-06-27 07:00:00|51100.4|51080.4|51133|51113|51153|51133|51077.9|51057.9|43
1751007900000|2025-06-27 07:05:00|51130.5|51110.5|51153|51133|51163|51143|51095.5|51075.5|1
1751008200000|2025-06-27 07:10:00|51150.5|51130.5|51180.6|51160.6|51180.6|51160.6|51128.1|51108.1|1
1751008500000|2025-06-27 07:15:00|51178.1|51158.1|51210.6|51190.6|51230.6|51210.6|51150.5|51130.5|0
1751008800000|2025-06-27 07:20:00|51213.1|51193.1|51248.1|51228.1|51288|51268|51213.1|51193.1|1
1751009100000|2025-06-27 07:25:00|51248.2|51228.2|51270.7|51250.7|51295.7|51275.7|51228.1|51208.1|0
1751009400000|2025-06-27 07:30:00|51273.2|51253.2|51295.8|51275.8|51295.8|51275.8|51268.2|51248.2|0
1751009700000|2025-06-27 07:35:00|51295.7|51275.7|51253.2|51233.2|51300.7|51280.7|51225.7|51205.7|0
1751010000000|2025-06-27 07:40:00|51250.7|51230.7|51278.2|51258.2|51278.2|51258.2|51203.2|51183.2|4
1751010300000|2025-06-27 07:45:00|51275.8|51255.8|51180.9|51160.9|51325.8|51305.8|51173.3|51153.3|2
1751010600000|2025-06-27 07:50:00|51183.4|51163.4|51253.5|51233.5|51253.5|51233.5|51168.3|51148.3|0
1751010900000|2025-06-27 07:55:00|51258.3|51238.3|51153.2|51133.2|51258.3|51238.3|51143.4|51123.4|0
1751011200000|2025-06-27 08:00:00|51153.5|51133.5|50948.3|50928.3|51210.9|51190.9|50935.8|50915.8|18
1751011500000|2025-06-27 08:05:00|50948.4|50928.4|51028.3|51008.3|51088.4|51068.4|50948.4|50928.4|7
1751011800000|2025-06-27 08:10:00|51028.2|51008.2|51020.9|51000.9|51028.3|51008.3|50915.9|50895.9|7
1751012100000|2025-06-27 08:15:00|51021|51001|51063.4|51043.4|51091|51071|51021|51001|1
1751012400000|2025-06-27 08:20:00|51058.4|51038.4|51055.9|51035.9|51058.4|51038.4|51008.4|50988.4|4
1751012700000|2025-06-27 08:25:00|51053.4|51033.4|51068.5|51048.5|51113.5|51093.5|51048.5|51028.5|1
1751013000000|2025-06-27 08:30:00|51068.4|51048.4|51011.1|50991.1|51073.5|51053.5|51011.1|50991.1|25
1751013300000|2025-06-27 08:35:00|51011.2|50991.2|50993.8|50973.8|51036.2|51016.2|50986|50966|1
1751013600000|2025-06-27 08:40:00|50996.2|50976.2|51043.7|51023.7|51048.6|51028.6|50991.2|50971.2|3
1751013900000|2025-06-27 08:45:00|51041.2|51021.2|51048.7|51028.7|51076.3|51056.3|51041.2|51021.2|0
1751014200000|2025-06-27 08:50:00|51051.2|51031.2|51036|51016|51061.2|51041.2|51003.7|50983.7|31
1751014500000|2025-06-27 08:55:00|51038.5|51018.5|51048.5|51028.5|51068.4|51048.4|51036|51016|2
1751014800000|2025-06-27 09:00:00|51046|51026|50913.4|50893.4|51048.5|51028.5|50911|50891|8
1751015100000|2025-06-27 09:05:00|50910.9|50890.9|50956.1|50936.1|50958.6|50938.6|50896|50876|0
1751015400000|2025-06-27 09:10:00|50956|50936|50771.1|50751.1|50956|50936|50761.1|50741.1|8
1751015700000|2025-06-27 09:15:00|50773.6|50753.6|50738.6|50718.6|50811.1|50791.1|50713.6|50693.6|5
1751016000000|2025-06-27 09:20:00|50736.1|50716.1|50776.1|50756.1|50808.7|50788.7|50703.7|50683.7|2
1751016300000|2025-06-27 09:25:00|50766.2|50746.2|50703.9|50683.9|50766.2|50746.2|50703.9|50683.9|5
1751016600000|2025-06-27 09:30:00|50706.3|50686.3|50708.9|50688.9|50726.4|50706.4|50671.3|50651.3|59
1751016900000|2025-06-27 09:35:00|50711.4|50691.4|50601.3|50581.3|50726.3|50706.3|50601.3|50581.3|11
1751017200000|2025-06-27 09:40:00|50598.8|50578.8|50536.4|50516.4|50598.8|50578.8|50526.5|50506.5|3
1751017500000|2025-06-27 09:45:00|50546.4|50526.4|50526.5|50506.5|50546.4|50526.4|50448.9|50428.9|11
1751017800000|2025-06-27 09:50:00|50524|50504|50494|50474|50574|50554|50486.6|50466.6|2
1751018100000|2025-06-27 09:55:00|50491.5|50471.5|50551.5|50531.5|50561.5|50541.5|50469|50449|6
1751018400000|2025-06-27 10:00:00|50554|50534|50591.5|50571.5|50624|50604|50554|50534|4
1751018700000|2025-06-27 10:05:00|50586.5|50566.5|50619.1|50599.1|50619.1|50599.1|50546.6|50526.6|0
1751019000000|2025-06-27 10:10:00|50616.6|50596.6|50651.5|50631.5|50656.6|50636.6|50601.6|50581.6|3
1751019300000|2025-06-27 10:15:00|50649.1|50629.1|50656.6|50636.6|50676.7|50656.7|50619.1|50599.1|69
1751019600000|2025-06-27 10:20:00|50654.1|50634.1|50649.3|50629.3|50669.2|50649.2|50624.1|50604.1|45
1751019900000|2025-06-27 10:25:00|50651.8|50631.8|50686.7|50666.7|50694.2|50674.2|50651.8|50631.8|11
1751020200000|2025-06-27 10:30:00|50686.6|50666.6|50719.2|50699.2|50719.2|50699.2|50666.8|50646.8|24
1751020500000|2025-06-27 10:35:00|50719.3|50699.3|50676.8|50656.8|50729.1|50709.1|50671.7|50651.7|5
1751020800000|2025-06-27 10:40:00|50681.8|50661.8|50719.3|50699.3|50726.7|50706.7|50676.8|50656.8|5
1751021100000|2025-06-27 10:45:00|50716.8|50696.8|50684.3|50664.3|50749.3|50729.3|50681.8|50661.8|34
1751021400000|2025-06-27 10:50:00|50681.9|50661.9|50701.9|50681.9|50709.5|50689.5|50671.9|50651.9|4
1751021700000|2025-06-27 10:55:00|50704.4|50684.4|50716.9|50696.9|50726.9|50706.9|50694.3|50674.3|3
1751022000000|2025-06-27 11:00:00|50719.4|50699.4|50726.9|50706.9|50744.6|50724.6|50711.9|50691.9|6
1751022300000|2025-06-27 11:05:00|50729.4|50709.4|50714.4|50694.4|50729.4|50709.4|50691.9|50671.9|1
1751022600000|2025-06-27 11:10:00|50714.5|50694.5|50727|50707|50747|50727|50714.5|50694.5|2
1751022900000|2025-06-27 11:15:00|50724.5|50704.5|50744.6|50724.6|50764.5|50744.5|50717|50697|33
1751023200000|2025-06-27 11:20:00|50747.1|50727.1|50804.7|50784.7|50804.7|50784.7|50747.1|50727.1|8
1751023500000|2025-06-27 11:25:00|50802.2|50782.2|50782.1|50762.1|50814.7|50794.7|50762.1|50742.1|7
1751023800000|2025-06-27 11:30:00|50784.6|50764.6|50777|50757|50809.5|50789.5|50709.6|50689.6|5
1751024100000|2025-06-27 11:35:00|50774.6|50754.6|50682.1|50662.1|50774.6|50754.6|50654.6|50634.6|2
1751024400000|2025-06-27 11:40:00|50689.7|50669.7|50779.7|50759.7|50779.7|50759.7|50684.6|50664.6|10
1751024700000|2025-06-27 11:45:00|50772.1|50752.1|50689.6|50669.6|50779.6|50759.6|50689.6|50669.6|6
1751025000000|2025-06-27 11:50:00|50692.1|50672.1|50692.1|50672.1|50707.1|50687.1|50662.1|50642.1|9
1751025300000|2025-06-27 11:55:00|50692|50672|50702.1|50682.1|50702.2|50682.2|50682.1|50662.1|27
1751025600000|2025-06-27 12:00:00|50704.6|50684.6|50537.2|50517.2|50719.6|50699.6|50527.2|50507.2|4
1751025900000|2025-06-27 12:05:00|50542.2|50522.2|50567.2|50547.2|50614.7|50594.7|50542.2|50522.2|0
1751026200000|2025-06-27 12:10:00|50569.7|50549.7|50552.2|50532.2|50642.2|50622.2|50484.7|50464.7|7
1751026500000|2025-06-27 12:15:00|50549.7|50529.7|50584.7|50564.7|50602.2|50582.2|50539.8|50519.8|7
1751026800000|2025-06-27 12:20:00|50594.7|50574.7|50539.8|50519.8|50634.7|50614.7|50522.3|50502.3|4
1751027100000|2025-06-27 12:25:00|50519.8|50499.8|50487.3|50467.3|50547.3|50527.3|50457.4|50437.4|20
1751027400000|2025-06-27 12:30:00|50482.3|50462.3|50547.3|50527.3|50567.3|50547.3|50472.3|50452.3|2
1751027700000|2025-06-27 12:35:00|50542.3|50522.3|50532.4|50512.4|50542.3|50522.3|50494.8|50474.8|17
1751028000000|2025-06-27 12:40:00|50534.9|50514.9|50382.4|50362.4|50537.4|50517.4|50364.9|50344.9|5
1751028300000|2025-06-27 12:45:00|50380|50360|50407.4|50387.4|50444.9|50424.9|50367.4|50347.4|15
1751028600000|2025-06-27 12:50:00|50404.9|50384.9|50322.6|50302.6|50407.5|50387.5|50307.6|50287.6|17
1751028900000|2025-06-27 12:55:00|50325.1|50305.1|50362.6|50342.6|50430.1|50410.1|50325.1|50305.1|12
1751029200000|2025-06-27 13:00:00|50367.6|50347.6|50395|50375|50412.5|50392.5|50220.1|50200.1|28
1751029500000|2025-06-27 13:05:00|50392.5|50372.5|50450.1|50430.1|50457.5|50437.5|50342.5|50322.5|6
1751029800000|2025-06-27 13:10:00|50445.1|50425.1|50355.1|50335.1|50445.1|50425.1|50350.2|50330.2|5
1751030100000|2025-06-27 13:15:00|50352.6|50332.6|50432.6|50412.6|50447.6|50427.6|50350.1|50330.1|8
1751030400000|2025-06-27 13:20:00|50437.6|50417.6|50432.6|50412.6|50472.7|50452.7|50425.1|50405.1|28
1751030700000|2025-06-27 13:25:00|50435.1|50415.1|50472.7|50452.7|50500.2|50480.2|50400.2|50380.2|16
1751031000000|2025-06-27 13:30:00|50470.2|50450.2|50472.7|50452.7|50492.7|50472.7|50422.7|50402.7|64
1751031300000|2025-06-27 13:35:00|50475.2|50455.2|50507.9|50487.9|50527.8|50507.8|50445.3|50425.3|19
1751031600000|2025-06-27 13:40:00|50510.4|50490.4|50467.9|50447.9|50550.4|50530.4|50457.9|50437.9|5
1751031900000|2025-06-27 13:45:00|50467.8|50447.8|50417.9|50397.9|50467.9|50447.9|50392.8|50372.8|8
1751032200000|2025-06-27 13:50:00|50420.4|50400.4|50377.9|50357.9|50425.4|50405.4|50360.3|50340.3|16
1751032500000|2025-06-27 13:55:00|50377.8|50357.8|50367.9|50347.9|50412.8|50392.8|50357.9|50337.9|29
1751032800000|2025-06-27 14:00:00|50367.8|50347.8|50527.9|50507.9|50540.3|50520.3|50365.4|50345.4|21
1751033100000|2025-06-27 14:05:00|50527.8|50507.8|50610.5|50590.5|50635.4|50615.4|50520.4|50500.4|24
1751033400000|2025-06-27 14:10:00|50610.4|50590.4|50623|50603|50642.9|50622.9|50608|50588|21
1751033700000|2025-06-27 14:15:00|50618.1|50598.1|50568|50548|50645.5|50625.5|50557.9|50537.9|18
1751034000000|2025-06-27 14:20:00|50565.5|50545.5|50453.1|50433.1|50568|50548|50453.1|50433.1|298
1751034300000|2025-06-27 14:25:00|50450.7|50430.7|50518.2|50498.2|50545.6|50525.6|50450.7|50430.7|75
1751034600000|2025-06-27 14:30:00|50523.2|50503.2|50585.6|50565.6|50618.1|50598.1|50500.6|50480.6|89
1751034900000|2025-06-27 14:35:00|50583.1|50563.1|50585.6|50565.6|50658.2|50638.2|50538.1|50518.1|5
1751035200000|2025-06-27 14:40:00|50585.7|50565.7|50663.1|50643.1|50670.6|50650.6|50585.7|50565.7|6
1751035500000|2025-06-27 14:45:00|50660.6|50640.6|50668.2|50648.2|50718.1|50698.1|50645.7|50625.7|33
1751035800000|2025-06-27 14:50:00|50670.7|50650.7|50713.2|50693.2|50753.2|50733.2|50650.7|50630.7|5
1751036100000|2025-06-27 14:55:00|50715.7|50695.7|50798.2|50778.2|50798.2|50778.2|50710.7|50690.7|12
1751036400000|2025-06-27 15:00:00|50800.7|50780.7|50863.3|50843.3|50868.3|50848.3|50800.7|50780.7|7
1751036700000|2025-06-27 15:05:00|50865.8|50845.8|50925.8|50905.8|50935.8|50915.8|50848.3|50828.3|11
1751037000000|2025-06-27 15:10:00|50920.8|50900.8|51005.7|50985.7|51008.2|50988.2|50900.6|50880.6|324
1751037300000|2025-06-27 15:15:00|51008.2|50988.2|51025.7|51005.7|51040.7|51020.7|50943.2|50923.2|18
1751037600000|2025-06-27 15:20:00|51028.2|51008.2|51148.3|51128.3|51213.3|51193.3|51028.2|51008.2|14
1751037900000|2025-06-27 15:25:00|51145.7|51125.7|51253.3|51233.3|51263.3|51243.3|51143.2|51123.2|9
1751038200000|2025-06-27 15:30:00|51248.3|51228.3|51168.4|51148.4|51258.3|51238.3|51105.8|51085.8|256
1751038500000|2025-06-27 15:35:00|51165.9|51145.9|51198.4|51178.4|51250.9|51230.9|51163.4|51143.4|63
1751038800000|2025-06-27 15:40:00|51193.4|51173.4|51205.9|51185.9|51223.4|51203.4|51155.9|51135.9|4
1751039100000|2025-06-27 15:45:00|51205.8|51185.8|51213.4|51193.4|51243.4|51223.4|51165.9|51145.9|5
1751039400000|2025-06-27 15:50:00|51215.9|51195.9|51143.5|51123.5|51216|51196|51115.9|51095.9|27
1751039700000|2025-06-27 15:55:00|51141|51121|51033.5|51013.5|51141|51121|51026|51006|12
1751040000000|2025-06-27 16:00:00|51033.6|51013.6|51048.5|51028.5|51073.5|51053.5|51021|51001|14
1751040300000|2025-06-27 16:05:00|51051|51031|51118.6|51098.6|51123.5|51103.5|51051|51031|4
1751040600000|2025-06-27 16:10:00|51121.1|51101.1|51128.6|51108.6|51166.1|51146.1|51121.1|51101.1|107
1751040900000|2025-06-27 16:15:00|51131|51111|51158.6|51138.6|51173.6|51153.6|51131|51111|7
1751041200000|2025-06-27 16:20:00|51153.7|51133.7|51213.6|51193.6|51218.6|51198.6|51136.1|51116.1|25
1751041500000|2025-06-27 16:25:00|51216.1|51196.1|51186.3|51166.3|51216.4|51196.4|51166.2|51146.2|38
1751041800000|2025-06-27 16:30:00|51188.8|51168.8|51058.9|51038.9|51196.4|51176.4|51058.9|51038.9|81
1751042100000|2025-06-27 16:35:00|51061.4|51041.4|51128.8|51108.8|51128.8|51108.8|51053.7|51033.7|77
1751042400000|2025-06-27 16:40:00|51131.3|51111.3|51191.3|51171.3|51198.8|51178.8|51126.3|51106.3|95
1751042700000|2025-06-27 16:45:00|51193.8|51173.8|51218.9|51198.9|51233.9|51213.9|51179|51159|166
1751043000000|2025-06-27 16:50:00|51218.8|51198.8|51179.1|51159.1|51219|51199|51166.6|51146.6|78
1751043300000|2025-06-27 16:55:00|51176.6|51156.6|51211.4|51191.4|51249|51229|51174|51154|149
1751043600000|2025-06-27 17:00:00|51211.5|51191.5|51186.5|51166.5|51214|51194|51169|51149|2
1751043900000|2025-06-27 17:05:00|51184|51164|51179|51159|51211.5|51191.5|51176.5|51156.5|5
1751044200000|2025-06-27 17:10:00|51181.5|51161.5|51186.6|51166.6|51189.1|51169.1|51164|51144|20
1751044500000|2025-06-27 17:15:00|51189.1|51169.1|51199.1|51179.1|51224.1|51204.1|51189.1|51169.1|0
1751044800000|2025-06-27 17:20:00|51199.2|51179.2|51204.1|51184.1|51221.6|51201.6|51194.1|51174.1|5
1751045100000|2025-06-27 17:25:00|51199.1|51179.1|51199.3|51179.3|51214.2|51194.2|51191.6|51171.6|118
1751045400000|2025-06-27 17:30:00|51199.4|51179.4|51224.2|51204.2|51226.7|51206.7|51196.8|51176.8|40
1751045700000|2025-06-27 17:35:00|51226.7|51206.7|51246.7|51226.7|51256.7|51236.7|51226.7|51206.7|25
1751046000000|2025-06-27 17:40:00|51244.2|51224.2|51199.2|51179.2|51244.2|51224.2|51189.2|51169.2|0
1751046300000|2025-06-27 17:45:00|51201.7|51181.7|51181.7|51161.7|51229.3|51209.3|51169.2|51149.2|1
1751046600000|2025-06-27 17:50:00|51179.3|51159.3|51174.4|51154.4|51189.3|51169.3|51166.8|51146.8|0
1751046900000|2025-06-27 17:55:00|51174.3|51154.3|51189.4|51169.4|51191.8|51171.8|51139.3|51119.3|8
1751047200000|2025-06-27 18:00:00|51191.9|51171.9|51159.6|51139.6|51209.4|51189.4|51159.6|51139.6|18
1751047500000|2025-06-27 18:05:00|51157.2|51137.2|51144.5|51124.5|51169.5|51149.5|51137|51117|4
1751047800000|2025-06-27 18:10:00|51147|51127|51172|51152|51177|51157|51137|51117|25
1751048100000|2025-06-27 18:15:00|51169.5|51149.5|51147.1|51127.1|51169.5|51149.5|51137|51117|17
1751048400000|2025-06-27 18:20:00|51144.6|51124.6|51149.6|51129.6|51162.1|51142.1|51132.2|51112.2|29
1751048700000|2025-06-27 18:25:00|51152.1|51132.1|51134.7|51114.7|51159.6|51139.6|51134.7|51114.7|3
1751049000000|2025-06-27 18:30:00|51134.6|51114.6|51109.6|51089.6|51134.7|51114.7|51087.2|51067.2|15
1751049300000|2025-06-27 18:35:00|51109.7|51089.7|51087.2|51067.2|51112.2|51092.2|51084.7|51064.7|0
1751049600000|2025-06-27 18:40:00|51089.7|51069.7|51069.8|51049.8|51089.7|51069.7|51057.2|51037.2|26
1751049900000|2025-06-27 18:45:00|51074.8|51054.8|51074.8|51054.8|51099.7|51079.7|51069.8|51049.8|3
1751050200000|2025-06-27 18:50:00|51074.7|51054.7|51082.3|51062.3|51084.8|51064.8|51052.3|51032.3|0
1751050500000|2025-06-27 18:55:00|51084.8|51064.8|51072.3|51052.3|51087.3|51067.3|51062.4|51042.4|3
1751050800000|2025-06-27 19:00:00|51069.8|51049.8|51062.4|51042.4|51072.3|51052.3|51054.8|51034.8|0
1751051100000|2025-06-27 19:05:00|51064.9|51044.9|51044.9|51024.9|51074.9|51054.9|51044.9|51024.9|0
1751051400000|2025-06-27 19:10:00|51045|51025|51112.5|51092.5|51112.5|51092.5|51044.9|51024.9|2
1751051700000|2025-06-27 19:15:00|51115|51095|51075|51055|51119.9|51099.9|51067.6|51047.6|1
1751052000000|2025-06-27 19:20:00|51072.6|51052.6|51070|51050|51075|51055|51052.5|51032.5|2
1751052300000|2025-06-27 19:25:00|51067.5|51047.5|51052.6|51032.6|51067.5|51047.5|51032.6|51012.6|0
1751052600000|2025-06-27 19:30:00|51055|51035|51017.6|50997.6|51057.6|51037.6|51012.6|50992.6|0
1751052900000|2025-06-27 19:35:00|51020.1|51000.1|51040.1|51020.1|51042.7|51022.7|51020.1|51000.1|0
1751053200000|2025-06-27 19:40:00|51042.6|51022.6|51072.7|51052.7|51075.2|51055.2|51042.6|51022.6|0
1751053500000|2025-06-27 19:45:00|51075.2|51055.2|51052.7|51032.7|51080.2|51060.2|51052.7|51032.7|6
1751053800000|2025-06-27 19:50:00|51047.7|51027.7|51062.7|51042.7|51070.2|51050.2|51047.6|51027.6|6
1751054100000|2025-06-27 19:55:00|51065.2|51045.2|51070.2|51050.2|51075.2|51055.2|51045.2|51025.2|1
1751054400000|2025-06-27 20:00:00|51065.3|51045.3|51055.3|51035.3|51075.2|51055.2|51052.6|51032.6|88
1751054700000|2025-06-27 20:05:00|51057.8|51037.8|51140.3|51120.3|51140.3|51120.3|51057.8|51037.8|2
1751055000000|2025-06-27 20:10:00|51142.7|51122.7|51190.3|51170.3|51190.3|51170.3|51142.7|51122.7|0
1751055300000|2025-06-27 20:15:00|51187.8|51167.8|51200.2|51180.2|51207.8|51187.8|51187.8|51167.8|35
1751055600000|2025-06-27 20:20:00|51205.4|51185.4|51212.8|51192.8|51212.9|51192.9|51205.3|51185.3|1
1751055900000|2025-06-27 20:25:00|51207.8|51187.8|51200.4|51180.4|51222.8|51202.8|51197.8|51177.8|0
1751056200000|2025-06-27 20:30:00|51202.9|51182.9|51192.9|51172.9|51207.9|51187.9|51192.9|51172.9|0
1751056500000|2025-06-27 20:35:00|51197.9|51177.9|51207.9|51187.9|51212.9|51192.9|51197.9|51177.9|5
1751056800000|2025-06-27 20:40:00|51208|51188|51195.5|51175.5|51210.5|51190.5|51195.5|51175.5|2
1751057100000|2025-06-27 20:45:00|51198|51178|51198|51178|51205.5|51185.5|51195.5|51175.5|2
1751057400000|2025-06-27 20:50:00|51200.5|51180.5|51225.4|51205.4|51227.9|51207.9|51200.5|51180.5|2
1751057700000|2025-06-27 20:55:00|51225.5|51205.5|51215.5|51195.5|51225.5|51205.5|51215.3|51195.3|106
1751234400000|2025-06-29 22:00:00|51250.8|51230.8|51258.4|51238.4|51305.9|51285.9|51180.9|51160.9|104
1751234700000|2025-06-29 22:05:00|51253.5|51233.5|51205.9|51185.9|51253.5|51233.5|51205.9|51185.9|24
1751235000000|2025-06-29 22:10:00|51198.5|51178.5|51181|51161|51198.5|51178.5|51178.4|51158.4|11
1751235300000|2025-06-29 22:15:00|51178.5|51158.5|51161|51141|51196|51176|51161|51141|19
1751235600000|2025-06-29 22:20:00|51156|51136|51133.5|51113.5|51156|51136|51126|51106|57
1751235900000|2025-06-29 22:25:00|51131|51111|51093.6|51073.6|51131|51111|51076.1|51056.1|48
1751236200000|2025-06-29 22:30:00|51096.1|51076.1|51161.1|51141.1|51166.1|51146.1|51096.1|51076.1|56
1751236500000|2025-06-29 22:35:00|51163.6|51143.6|51176.2|51156.2|51196.1|51176.1|51158.6|51138.6|39
1751236800000|2025-06-29 22:40:00|51181.1|51161.1|51188.7|51168.7|51201.2|51181.2|51178.7|51158.7|10
1751237100000|2025-06-29 22:45:00|51186.2|51166.2|51188.7|51168.7|51191.2|51171.2|51151.2|51131.2|11
1751237400000|2025-06-29 22:50:00|51188.8|51168.8|51198.8|51178.8|51213.8|51193.8|51188.8|51168.8|7
1751237700000|2025-06-29 22:55:00|51196.3|51176.3|51191.3|51171.3|51213.8|51193.8|51188.8|51168.8|12
1751238000000|2025-06-29 23:00:00|51188.9|51168.9|51221.4|51201.4|51246.3|51226.3|51188.8|51168.8|19
1751238300000|2025-06-29 23:05:00|51223.8|51203.8|51228.9|51208.9|51241.4|51221.4|51223.8|51203.8|10
1751238600000|2025-06-29 23:10:00|51226.4|51206.4|51221.4|51201.4|51241.4|51221.4|51221.4|51201.4|17
1751238900000|2025-06-29 23:15:00|51223.9|51203.9|51218.9|51198.9|51226.5|51206.5|51209|51189|15
1751239200000|2025-06-29 23:20:00|51221.4|51201.4|51186.5|51166.5|51223.9|51203.9|51186.5|51166.5|12
1751239500000|2025-06-29 23:25:00|51186.6|51166.6|51199.1|51179.1|51209|51189|51186.6|51166.6|9
1751239800000|2025-06-29 23:30:00|51201.6|51181.6|51186.6|51166.6|51204.1|51184.1|51171.6|51151.6|12
1751240100000|2025-06-29 23:35:00|51184.1|51164.1|51176.6|51156.6|51184.1|51164.1|51174.1|51154.1|0
1751240400000|2025-06-29 23:40:00|51174.2|51154.2|51169.2|51149.2|51221|51201|51161.7|51141.7|66
1751240700000|2025-06-29 23:45:00|51174.2|51154.2|51196.6|51176.6|51196.6|51176.6|51174.2|51154.2|9
1751241000000|2025-06-29 23:50:00|51199.2|51179.2|51241.8|51221.8|51244.2|51224.2|51199.2|51179.2|9
1751241300000|2025-06-29 23:55:00|51236.8|51216.8|51169.2|51149.2|51236.8|51216.8|51164.3|51144.3|22
1751241600000|2025-06-30 00:00:00|51166.8|51146.8|51174.2|51154.2|51186.7|51166.7|51154.3|51134.3|33
1751241900000|2025-06-30 00:05:00|51174.3|51154.3|51149.3|51129.3|51176.7|51156.7|51136.8|51116.8|13
1751242200000|2025-06-30 00:10:00|51151.8|51131.8|51171.8|51151.8|51171.8|51151.8|51144.3|51124.3|13
1751242500000|2025-06-30 00:15:00|51169.3|51149.3|51159.4|51139.4|51169.3|51149.3|51136.9|51116.9|23
1751242800000|2025-06-30 00:20:00|51161.8|51141.8|51214.4|51194.4|51214.4|51194.4|51161.8|51141.8|17
1751243100000|2025-06-30 00:25:00|51199.5|51179.5|51161.9|51141.9|51199.5|51179.5|51161.9|51141.9|12
1751243400000|2025-06-30 00:30:00|51159.4|51139.4|51129.5|51109.5|51159.4|51139.4|51129.5|51109.5|16
1751243700000|2025-06-30 00:35:00|51132|51112|51134.5|51114.5|51144.5|51124.5|51122.1|51102.1|21
1751244000000|2025-06-30 00:40:00|51137|51117|51159.6|51139.6|51167|51147|51137|51117|15
1751244300000|2025-06-30 00:45:00|51157.1|51137.1|51149.6|51129.6|51159.6|51139.6|51139.6|51119.6|11
1751244600000|2025-06-30 00:50:00|51152.1|51132.1|51132.2|51112.2|51162.1|51142.1|51129.6|51109.6|14
1751244900000|2025-06-30 00:55:00|51132.1|51112.1|51134.7|51114.7|51154.6|51134.6|51132.1|51112.1|9
1751245200000|2025-06-30 01:00:00|51132.2|51112.2|51159.7|51139.7|51192.2|51172.2|51104.6|51084.6|52
1751245500000|2025-06-30 01:05:00|51154.7|51134.7|51182.2|51162.2|51182.2|51162.2|51112.2|51092.2|39
1751245800000|2025-06-30 01:10:00|51184.7|51164.7|51167.3|51147.3|51209.8|51189.8|51162.3|51142.3|49
1751246100000|2025-06-30 01:15:00|51169.8|51149.8|51224.8|51204.8|51224.8|51204.8|51167.3|51147.3|38
1751246400000|2025-06-30 01:20:00|51227.3|51207.3|51224.9|51204.9|51242.3|51222.3|51189.9|51169.9|24
1751246700000|2025-06-30 01:25:00|51227.4|51207.4|51187.5|51167.5|51259.9|51239.9|51187.4|51167.4|74
1751247000000|2025-06-30 01:30:00|51190|51170|51177.4|51157.4|51217.4|51197.4|51137.4|51117.4|96
1751247300000|2025-06-30 01:35:00|51179.9|51159.9|51182.5|51162.5|51215|51195|51177.5|51157.5|32
1751247600000|2025-06-30 01:40:00|51180|51160|51162.5|51142.5|51200|51180|51155|51135|18
1751247900000|2025-06-30 01:45:00|51165|51145|51150.1|51130.1|51187.5|51167.5|51135|51115|23
1751248200000|2025-06-30 01:50:00|51152.6|51132.6|51045.1|51025.1|51155.1|51135.1|51035.1|51015.1|34
1751248500000|2025-06-30 01:55:00|51035.1|51015.1|51060.2|51040.2|51077.7|51057.7|51000.1|50980.1|60
1751248800000|2025-06-30 02:00:00|51055.2|51035.2|51027.8|51007.8|51080.2|51060.2|51022.8|51002.8|35
1751249100000|2025-06-30 02:05:00|51025.2|51005.2|50990.3|50970.3|51027.8|51007.8|50975.2|50955.2|130
1751249400000|2025-06-30 02:10:00|50990.2|50970.2|50985.4|50965.4|51000.4|50980.4|50965.3|50945.3|39
1751249700000|2025-06-30 02:15:00|50985.3|50965.3|50987.8|50967.8|51012.8|50992.8|50980.4|50960.4|33
1751250000000|2025-06-30 02:20:00|50990.3|50970.3|51042.9|51022.9|51050.4|51030.4|50990.3|50970.3|11
1751250300000|2025-06-30 02:25:00|51040.4|51020.4|51030.5|51010.5|51042.9|51022.9|51030.5|51010.5|8
1751250600000|2025-06-30 02:30:00|51033|51013|51030.5|51010.5|51055.4|51035.4|51023|51003|13
1751250900000|2025-06-30 02:35:00|51028|51008|50995.4|50975.4|51030.5|51010.5|50990.5|50970.5|17
1751251200000|2025-06-30 02:40:00|51000.4|50980.4|51025.5|51005.5|51033|51013|50983|50963|13
1751251500000|2025-06-30 02:45:00|51028|51008|51008|50988|51028|51008|50973.1|50953.1|21
1751251800000|2025-06-30 02:50:00|51010.5|50990.5|50950.6|50930.6|51015.5|50995.5|50935.6|50915.6|34
1751252100000|2025-06-30 02:55:00|50953|50933|50983.1|50963.1|51003.1|50983.1|50953|50933|13
1751252400000|2025-06-30 03:00:00|50980.7|50960.7|51010.7|50990.7|51010.7|50990.7|50963.1|50943.1|32
1751252700000|2025-06-30 03:05:00|51013.1|50993.1|50993.2|50973.2|51015.7|50995.7|50990.7|50970.7|8
1751253000000|2025-06-30 03:10:00|50990.7|50970.7|51040.7|51020.7|51048.2|51028.2|50988.2|50968.2|19
1751253300000|2025-06-30 03:15:00|51043.2|51023.2|51083.3|51063.3|51085.8|51065.8|51043.2|51023.2|21
1751253600000|2025-06-30 03:20:00|51085.8|51065.8|51113.3|51093.3|51120.8|51100.8|51083.3|51063.3|23
1751253900000|2025-06-30 03:25:00|51115.8|51095.8|51113.3|51093.3|51183.3|51163.3|51113.3|51093.3|79
1751254200000|2025-06-30 03:30:00|51105.9|51085.9|51118.4|51098.4|51128.4|51108.4|51103.3|51083.3|13
1751254500000|2025-06-30 03:35:00|51120.8|51100.8|51110.9|51090.9|51123.4|51103.4|51108.4|51088.4|5
1751254800000|2025-06-30 03:40:00|51108.5|51088.5|51103.5|51083.5|51120.9|51100.9|51103.5|51083.5|1
1751255100000|2025-06-30 03:45:00|51106|51086|51113.5|51093.5|51115.9|51095.9|51106|51086|5
1751255400000|2025-06-30 03:50:00|51116|51096|51148.5|51128.5|51158.5|51138.5|51113.5|51093.5|11
1751255700000|2025-06-30 03:55:00|51146|51126|51103.6|51083.6|51146|51126|51098.6|51078.6|24
1751256000000|2025-06-30 04:00:00|51098.6|51078.6|51093.6|51073.6|51108.6|51088.6|51081.1|51061.1|15
1751256300000|2025-06-30 04:05:00|51091.1|51071.1|51106.1|51086.1|51106.1|51086.1|51076.1|51056.1|10
1751256600000|2025-06-30 04:10:00|51106.2|51086.2|51116.1|51096.1|51116.1|51096.1|51093.7|51073.7|10
1751256900000|2025-06-30 04:15:00|51116.2|51096.2|51118.7|51098.7|51131.2|51111.2|51106.2|51086.2|2
1751257200000|2025-06-30 04:20:00|51116.2|51096.2|51101.3|51081.3|51128.8|51108.8|51101.3|51081.3|3
1751257500000|2025-06-30 04:25:00|51101.2|51081.2|51108.8|51088.8|51113.8|51093.8|51086.3|51066.3|5
1751257800000|2025-06-30 04:30:00|51106.3|51086.3|51098.8|51078.8|51116.3|51096.3|51096.3|51076.3|10
1751258100000|2025-06-30 04:35:00|51101.3|51081.3|51163.9|51143.9|51163.9|51143.9|51101.3|51081.3|5
1751258400000|2025-06-30 04:40:00|51166.3|51146.3|51141.4|51121.4|51168.9|51148.9|51141.4|51121.4|12
1751258700000|2025-06-30 04:45:00|51143.9|51123.9|51161.5|51141.5|51166.5|51146.5|51131.4|51111.4|12
1751259000000|2025-06-30 04:50:00|51163.9|51143.9|51156.5|51136.5|51174|51154|51146.5|51126.5|15
1751259300000|2025-06-30 04:55:00|51151.5|51131.5|51144|51124|51156.5|51136.5|51141.5|51121.5|4
1751259600000|2025-06-30 05:00:00|51141.6|51121.6|51159.1|51139.1|51174.1|51154.1|51136.6|51116.6|6
1751259900000|2025-06-30 05:05:00|51151.7|51131.7|51196.6|51176.6|51196.6|51176.6|51136.6|51116.6|19
1751260200000|2025-06-30 05:10:00|51211.4|51191.4|51221.7|51201.7|51236.6|51216.6|51211.4|51191.4|21
1751260500000|2025-06-30 05:15:00|51219.1|51199.1|51224.2|51204.2|51224.2|51204.2|51206.7|51186.7|10
1751260800000|2025-06-30 05:20:00|51211.9|51191.9|51254.1|51234.1|51269.1|51249.1|51209.3|51189.3|130
1751261100000|2025-06-30 05:25:00|51254.2|51234.2|51269.2|51249.2|51271.7|51251.7|51249.2|51229.2|31
1751261400000|2025-06-30 05:30:00|51274.2|51254.2|51366.7|51346.7|51366.8|51346.8|51261.7|51241.7|105
1751261700000|2025-06-30 05:35:00|51366.8|51346.8|51361.7|51341.7|51401.7|51381.7|51354.2|51334.2|102
1751262000000|2025-06-30 05:40:00|51359.2|51339.2|51341.7|51321.7|51361.7|51341.7|51314.3|51294.3|87
1751262300000|2025-06-30 05:45:00|51344.1|51324.1|51344.3|51324.3|51354.3|51334.3|51326.8|51306.8|31
1751262600000|2025-06-30 05:50:00|51341.9|51321.9|51349.4|51329.4|51349.4|51329.4|51304.3|51284.3|30
1751262900000|2025-06-30 05:55:00|51351.8|51331.8|51326.9|51306.9|51351.9|51331.9|51324.4|51304.4|24
1751263200000|2025-06-30 06:00:00|51329.4|51309.4|51319.5|51299.5|51341.9|51321.9|51307|51287|51
1751263500000|2025-06-30 06:05:00|51317|51297|51344.5|51324.5|51357|51337|51306.9|51286.9|24
1751263800000|2025-06-30 06:10:00|51342|51322|51337|51317|51349.5|51329.5|51327|51307|21
1751264100000|2025-06-30 06:15:00|51339.5|51319.5|51346.9|51326.9|51356.9|51336.9|51317|51297|48
1751264400000|2025-06-30 06:20:00|51351.8|51331.8|51344.5|51324.5|51362|51342|51339.5|51319.5|52
1751264700000|2025-06-30 06:25:00|51346.9|51326.9|51334.5|51314.5|51361.9|51341.9|51326.9|51306.9|21
1751265000000|2025-06-30 06:30:00|51332.1|51312.1|51319.6|51299.6|51332.1|51312.1|51294.5|51274.5|41
1751265300000|2025-06-30 06:35:00|51322|51302|51292.2|51272.2|51354.6|51334.6|51289.6|51269.6|38
1751265600000|2025-06-30 06:40:00|51289.7|51269.7|51274.6|51254.6|51307.1|51287.1|51274.6|51254.6|18
1751265900000|2025-06-30 06:45:00|51277.1|51257.1|51269.7|51249.7|51284.6|51264.6|51252.2|51232.2|16
1751266200000|2025-06-30 06:50:00|51272.2|51252.2|51287.2|51267.2|51337.1|51317.1|51272.2|51252.2|50
1751266500000|2025-06-30 06:55:00|51284.7|51264.7|51239.8|51219.8|51297.2|51277.2|51229.8|51209.8|62
1751266800000|2025-06-30 07:00:00|51234.8|51214.8|51152.3|51132.3|51237.2|51217.2|51149.8|51129.8|156
1751267100000|2025-06-30 07:05:00|51139.8|51119.8|51172.4|51152.4|51187.3|51167.3|51087.3|51067.3|92
1751267400000|2025-06-30 07:10:00|51174.8|51154.8|51187.4|51167.4|51207.3|51187.3|51152.3|51132.3|63
1751267700000|2025-06-30 07:15:00|51194.9|51174.9|51182.4|51162.4|51227.3|51207.3|51134.9|51114.9|40
1751268000000|2025-06-30 07:20:00|51177.5|51157.5|51177.4|51157.4|51222.4|51202.4|51169.9|51149.9|55
1751268300000|2025-06-30 07:25:00|51175|51155|51140|51120|51175|51155|51085|51065|72
1751268600000|2025-06-30 07:30:00|51139.9|51119.9|51192.5|51172.5|51210|51190|51087.5|51067.5|109
1751268900000|2025-06-30 07:35:00|51195|51175|51142.6|51122.6|51195|51175|51125|51105|36
1751269200000|2025-06-30 07:40:00|51140|51120|51102.6|51082.6|51152.6|51132.6|51070.1|51050.1|43
1751269500000|2025-06-30 07:45:00|51102.5|51082.5|51047.8|51027.8|51102.6|51082.6|51047.7|51027.7|39
1751269800000|2025-06-30 07:50:00|51045.3|51025.3|50912.6|50892.6|51085.1|51065.1|50875.3|50855.3|119
1751270100000|2025-06-30 07:55:00|50912.7|50892.7|50952.7|50932.7|50962.7|50942.7|50905.1|50885.1|155
1751270400000|2025-06-30 08:00:00|50950.3|50930.3|50965.2|50945.2|50965.2|50945.2|50857.7|50837.7|248
1751270700000|2025-06-30 08:05:00|50967.7|50947.7|50990.2|50970.2|50990.2|50970.2|50925.4|50905.4|88
1751271000000|2025-06-30 08:10:00|50990.3|50970.3|50972.8|50952.8|51042.8|51022.8|50945.4|50925.4|57
1751271300000|2025-06-30 08:15:00|50972.7|50952.7|50977.9|50957.9|51030.3|51010.3|50960.3|50940.3|48
1751271600000|2025-06-30 08:20:00|50975.4|50955.4|51025.4|51005.4|51030.4|51010.4|50952.9|50932.9|20
1751271900000|2025-06-30 08:25:00|51023|51003|51047.9|51027.9|51050.4|51030.4|50975.4|50955.4|41
1751272200000|2025-06-30 08:30:00|51045.4|51025.4|51073|51053|51083|51063|51040.4|51020.4|19
1751272500000|2025-06-30 08:35:00|51075.5|51055.5|51023|51003|51075.5|51055.5|51010.6|50990.6|30
1751272800000|2025-06-30 08:40:00|51027.9|51007.9|51063.1|51043.1|51073|51053|51025.5|51005.5|23
1751273100000|2025-06-30 08:45:00|51060.6|51040.6|51023.1|51003.1|51085.6|51065.6|51000.6|50980.6|20
1751273400000|2025-06-30 08:50:00|51025.5|51005.5|51023.1|51003.1|51028.1|51008.1|50998.2|50978.2|8
1751273700000|2025-06-30 08:55:00|51025.6|51005.6|51023.2|51003.2|51025.6|51005.6|50990.6|50970.6|19
1751274000000|2025-06-30 09:00:00|51020.7|51000.7|51040.6|51020.6|51040.6|51020.6|50995.7|50975.7|22
1751274300000|2025-06-30 09:05:00|51040.7|51020.7|51068.2|51048.2|51068.2|51048.2|51040.7|51020.7|13
1751274600000|2025-06-30 09:10:00|51065.8|51045.8|51088.3|51068.3|51090.8|51070.8|51065.8|51045.8|19
1751274900000|2025-06-30 09:15:00|51098.2|51078.2|51098.3|51078.3|51113.2|51093.2|51093.3|51073.3|18
1751275200000|2025-06-30 09:20:00|51093.4|51073.4|51088.4|51068.4|51100.8|51080.8|51085.9|51065.9|10
1751275500000|2025-06-30 09:25:00|51090.8|51070.8|51063.4|51043.4|51113.4|51093.4|51063.4|51043.4|18
1751275800000|2025-06-30 09:30:00|51061|51041|51048.4|51028.4|51065.9|51045.9|51013.4|50993.4|20
1751276100000|2025-06-30 09:35:00|51048.5|51028.5|51053.4|51033.4|51070.8|51050.8|51018.5|50998.5|38
1751276400000|2025-06-30 09:40:00|51050.9|51030.9|51048.4|51028.4|51068.4|51048.4|51013.4|50993.4|47
1751276700000|2025-06-30 09:45:00|51050.8|51030.8|50978.4|50958.4|51050.9|51030.9|50963.4|50943.4|34
1751277000000|2025-06-30 09:50:00|50976|50956|50991|50971|51003.4|50983.4|50968.4|50948.4|34
1751277300000|2025-06-30 09:55:00|50988.5|50968.5|50946|50926|50996|50976|50940.9|50920.9|43
1751277600000|2025-06-30 10:00:00|50948.4|50928.4|50956|50936|50966|50946|50946|50926|25
1751277900000|2025-06-30 10:05:00|50960.9|50940.9|50983.6|50963.6|51006.1|50986.1|50960.9|50940.9|24
1751278200000|2025-06-30 10:10:00|50981.1|50961.1|50993.7|50973.7|50998.6|50978.6|50981.1|50961.1|11
1751278500000|2025-06-30 10:15:00|50993.6|50973.6|51003.7|50983.7|51003.7|50983.7|50963.6|50943.6|42
1751278800000|2025-06-30 10:20:00|51008.5|50988.5|51033.7|51013.7|51033.7|51013.7|51008.5|50988.5|22
1751279100000|2025-06-30 10:25:00|51038.6|51018.6|50953.7|50933.7|51048.6|51028.6|50953.7|50933.7|46
1751279400000|2025-06-30 10:30:00|50951.2|50931.2|50983.8|50963.8|50991.1|50971.1|50943.7|50923.7|30
1751279700000|2025-06-30 10:35:00|50993.7|50973.7|50971.4|50951.4|50998.6|50978.6|50968.9|50948.9|27
1751280000000|2025-06-30 10:40:00|50968.9|50948.9|50971.4|50951.4|50973.8|50953.8|50966.4|50946.4|16
1751280300000|2025-06-30 10:45:00|50973.9|50953.9|50924|50904|50973.9|50953.9|50906.4|50886.4|78
1751280600000|2025-06-30 10:50:00|50926.4|50906.4|50928.7|50908.7|50968.9|50948.9|50911.4|50891.4|25
1751280900000|2025-06-30 10:55:00|50931.3|50911.3|50956.4|50936.4|50956.4|50936.4|50923.9|50903.9|23
1751281200000|2025-06-30 11:00:00|50956.5|50936.5|50929|50909|50956.5|50936.5|50891.4|50871.4|43
1751281500000|2025-06-30 11:05:00|50928.9|50908.9|50919|50899|50929|50909|50909.1|50889.1|22
1751281800000|2025-06-30 11:10:00|50916.5|50896.5|50909.1|50889.1|50924|50904|50879|50859|24
1751282100000|2025-06-30 11:15:00|50914.1|50894.1|50859.1|50839.1|50914.1|50894.1|50851.6|50831.6|66
1751282400000|2025-06-30 11:20:00|50854.1|50834.1|50851.7|50831.7|50854.2|50834.2|50806.7|50786.7|74
1751282700000|2025-06-30 11:25:00|50854.1|50834.1|50879.2|50859.2|50879.2|50859.2|50851.7|50831.7|35
1751283000000|2025-06-30 11:30:00|50876.8|50856.8|50851.7|50831.7|50891.7|50871.7|50836.7|50816.7|77
1751283300000|2025-06-30 11:35:00|50849.2|50829.2|50889.1|50869.1|50889.1|50869.1|50834.2|50814.2|95
1751283600000|2025-06-30 11:40:00|50884.3|50864.3|50856.8|50836.8|50884.3|50864.3|50839.3|50819.3|55
1751283900000|2025-06-30 11:45:00|50849.4|50829.4|50854.3|50834.3|50866.8|50846.8|50834.3|50814.3|65
1751284200000|2025-06-30 11:50:00|50851.8|50831.8|50854.4|50834.4|50891.9|50871.9|50849.3|50829.3|40
1751284500000|2025-06-30 11:55:00|50852|50832|50904.4|50884.4|50904.4|50884.4|50831.9|50811.9|126
1751284800000|2025-06-30 12:00:00|50906.9|50886.9|50864.5|50844.5|50906.9|50886.9|50829.6|50809.6|127
1751285100000|2025-06-30 12:05:00|50862|50842|50874.5|50854.5|50874.5|50854.5|50831.9|50811.9|97
1751285400000|2025-06-30 12:10:00|50879.4|50859.4|50877|50857|50919.4|50899.4|50857|50837|195
1751285700000|2025-06-30 12:15:00|50874.6|50854.6|50994.6|50974.6|50994.6|50974.6|50849.5|50829.5|171
1751286000000|2025-06-30 12:20:00|50997|50977|50919.6|50899.6|50997.1|50977.1|50917.1|50897.1|131
1751286300000|2025-06-30 12:25:00|50917.2|50897.2|50859.8|50839.8|50952.1|50932.1|50854.6|50834.6|188
1751286600000|2025-06-30 12:30:00|50852.4|50832.4|50862.3|50842.3|50864.8|50844.8|50810.1|50790.1|197
1751286900000|2025-06-30 12:35:00|50859.9|50839.9|50834.9|50814.9|50882.3|50862.3|50829.8|50809.8|175
1751287200000|2025-06-30 12:40:00|50837.3|50817.3|50862.4|50842.4|50872.4|50852.4|50834.9|50814.9|156
1751287500000|2025-06-30 12:45:00|50859.9|50839.9|50867.4|50847.4|50869.9|50849.9|50835|50815|81
1751287800000|2025-06-30 12:50:00|50862.6|50842.6|50902.5|50882.5|50907.5|50887.5|50862.6|50842.6|107
1751288100000|2025-06-30 12:55:00|50905|50885|50850|50830|50932.3|50912.3|50842.5|50822.5|132
1751288400000|2025-06-30 13:00:00|50854.9|50834.9|50785.1|50765.1|50905|50885|50772.5|50752.5|379
1751288700000|2025-06-30 13:05:00|50782.6|50762.6|50692.6|50672.6|50782.6|50762.6|50677.7|50657.7|289
1751289000000|2025-06-30 13:10:00|50695.1|50675.1|50747.6|50727.6|50747.6|50727.6|50660.1|50640.1|222
1751289300000|2025-06-30 13:15:00|50745.2|50725.2|50750.2|50730.2|50752.5|50732.5|50700.2|50680.2|171
1751289600000|2025-06-30 13:20:00|50752.7|50732.7|50832.7|50812.7|50832.7|50812.7|50735.2|50715.2|169
1751289900000|2025-06-30 13:25:00|50827.8|50807.8|50802.7|50782.7|50842.7|50822.7|50792.7|50772.7|137
1751290200000|2025-06-30 13:30:00|50800.3|50780.3|50715.2|50695.2|50802.7|50782.7|50707.8|50687.8|189
1751290500000|2025-06-30 13:35:00|50707.8|50687.8|50740.3|50720.3|50740.3|50720.3|50695.3|50675.3|122
1751290800000|2025-06-30 13:40:00|50742.8|50722.8|50810.4|50790.4|50815.4|50795.4|50735.3|50715.3|115
1751291100000|2025-06-30 13:45:00|50805.4|50785.4|50772.9|50752.9|50825.3|50805.3|50772.9|50752.9|183
1751291400000|2025-06-30 13:50:00|50768|50748|50742.9|50722.9|50768|50748|50700.4|50680.4|219
1751291700000|2025-06-30 13:55:00|50745.4|50725.4|50780.4|50760.4|50780.4|50760.4|50725.4|50705.4|104
1751292000000|2025-06-30 14:00:00|50782.8|50762.8|50753|50733|50783|50763|50723|50703|159
1751292300000|2025-06-30 14:05:00|50753.1|50733.1|50730.5|50710.5|50753.1|50733.1|50675.6|50655.6|105
1751292600000|2025-06-30 14:10:00|50735.3|50715.3|50718.1|50698.1|50753.1|50733.1|50703.2|50683.2|88
1751292900000|2025-06-30 14:15:00|50715.7|50695.7|50715.8|50695.8|50755.6|50735.6|50670.8|50650.8|182
1751293200000|2025-06-30 14:20:00|50718.3|50698.3|50768.3|50748.3|50770.8|50750.8|50718.3|50698.3|114
1751293500000|2025-06-30 14:25:00|50765.9|50745.9|50935.7|50915.7|50935.7|50915.7|50765.9|50745.9|491
1751293800000|2025-06-30 14:30:00|50938.1|50918.1|50983.2|50963.2|51038.2|51018.2|50938.1|50918.1|344
1751294100000|2025-06-30 14:35:00|50985.7|50965.7|50943.3|50923.3|50995.8|50975.8|50933.3|50913.3|162
1751294400000|2025-06-30 14:40:00|50918.4|50898.4|50935.8|50915.8|50980.8|50960.8|50905.8|50885.8|116
1751294700000|2025-06-30 14:45:00|50930.9|50910.9|50883.4|50863.4|50933.4|50913.4|50870.9|50850.9|106
1751295000000|2025-06-30 14:50:00|50885.9|50865.9|50868.4|50848.4|50923.4|50903.4|50853.4|50833.4|97
1751295300000|2025-06-30 14:55:00|50863.4|50843.4|50803.6|50783.6|50868.4|50848.4|50803.6|50783.6|150
1751295600000|2025-06-30 15:00:00|50801.1|50781.1|50761.2|50741.2|50801.1|50781.1|50658.7|50638.7|271
1751295900000|2025-06-30 15:05:00|50761.1|50741.1|50773.7|50753.7|50781.1|50761.1|50721.3|50701.3|102
1751296200000|2025-06-30 15:10:00|50776.2|50756.2|50741.2|50721.2|50776.2|50756.2|50726.2|50706.2|70
1751296500000|2025-06-30 15:15:00|50738.7|50718.7|50783.7|50763.7|50793.7|50773.7|50736.2|50716.2|76
1751296800000|2025-06-30 15:20:00|50781.2|50761.2|50786.2|50766.2|50811.3|50791.3|50781.2|50761.2|96
1751297100000|2025-06-30 15:25:00|50781.3|50761.3|50788.8|50768.8|50801.2|50781.2|50763.8|50743.8|69
1751297400000|2025-06-30 15:30:00|50791.2|50771.2|50853.8|50833.8|50856.3|50836.3|50781.4|50761.4|111
1751297700000|2025-06-30 15:35:00|50873.8|50853.8|50833.9|50813.9|50876.4|50856.4|50833.9|50813.9|90
1751298000000|2025-06-30 15:40:00|50833.8|50813.8|50853.9|50833.9|50876.4|50856.4|50828.9|50808.9|60
1751298300000|2025-06-30 15:45:00|50856.4|50836.4|50899.2|50879.2|50941.4|50921.4|50853.9|50833.9|323
1751298600000|2025-06-30 15:50:00|50901.6|50881.6|50906.6|50886.6|50909.1|50889.1|50894|50874|37
1751298900000|2025-06-30 15:55:00|50909.1|50889.1|50919|50899|50924|50904|50894|50874|51
1751299200000|2025-06-30 16:00:00|50921.4|50901.4|50911.7|50891.7|50951.6|50931.6|50911.6|50891.6|75
1751299500000|2025-06-30 16:05:00|50914.2|50894.2|50929.1|50909.1|50929.1|50909.1|50901.6|50881.6|73
1751299800000|2025-06-30 16:10:00|50931.5|50911.5|50969.2|50949.2|50984.2|50964.2|50924.1|50904.1|157
1751300100000|2025-06-30 16:15:00|50971.7|50951.7|50854.2|50834.2|50971.7|50951.7|50854.2|50834.2|90
1751300400000|2025-06-30 16:20:00|50851.7|50831.7|50816.7|50796.7|50866.7|50846.7|50779.2|50759.2|228
1751300700000|2025-06-30 16:25:00|50821.6|50801.6|50851.8|50831.8|50864.3|50844.3|50821.6|50801.6|60
1751301000000|2025-06-30 16:30:00|50854.2|50834.2|50824.4|50804.4|50889.1|50869.1|50821.9|50801.9|108
1751301300000|2025-06-30 16:35:00|50821.9|50801.9|50819.4|50799.4|50861.8|50841.8|50814.3|50794.3|90
1751301600000|2025-06-30 16:40:00|50821.9|50801.9|50804.4|50784.4|50837|50817|50804.4|50784.4|135
1751301900000|2025-06-30 16:45:00|50806.9|50786.9|50779.4|50759.4|50816.8|50796.8|50769.6|50749.6|128
1751302200000|2025-06-30 16:50:00|50781.9|50761.9|50792|50772|50811.9|50791.9|50769.5|50749.5|149
1751302500000|2025-06-30 16:55:00|50787|50767|50869.5|50849.5|50886.9|50866.9|50717.1|50697.1|695
1751302800000|2025-06-30 17:00:00|50871.9|50851.9|50922|50902|50942|50922|50871.9|50851.9|268
1751303100000|2025-06-30 17:05:00|50919.5|50899.5|50897.4|50877.4|50934.6|50914.6|50897.4|50877.4|87
1751303400000|2025-06-30 17:10:00|50897.3|50877.3|50897.1|50877.1|50927.1|50907.1|50897.1|50877.1|89
1751303700000|2025-06-30 17:15:00|50899.5|50879.5|50924.7|50904.7|50924.7|50904.7|50897.2|50877.2|45
1751304000000|2025-06-30 17:20:00|50927.2|50907.2|50957.2|50937.2|50982.2|50962.2|50927.2|50907.2|56
1751304300000|2025-06-30 17:25:00|50959.7|50939.7|50977.2|50957.2|50979.7|50959.7|50957.2|50937.2|28
1751304600000|2025-06-30 17:30:00|50974.7|50954.7|50927.4|50907.4|50974.7|50954.7|50927.3|50907.3|20
1751304900000|2025-06-30 17:35:00|50927.3|50907.3|50917.3|50897.3|50949.8|50929.8|50909.8|50889.8|45
1751305200000|2025-06-30 17:40:00|50919.7|50899.7|50889.8|50869.8|50929.8|50909.8|50874.9|50854.9|51
1751305500000|2025-06-30 17:45:00|50889.9|50869.9|50889.9|50869.9|50889.9|50869.9|50864.8|50844.8|41
1751305800000|2025-06-30 17:50:00|50887.5|50867.5|50930|50910|50932.4|50912.4|50887.5|50867.5|21
1751306100000|2025-06-30 17:55:00|50929.9|50909.9|50927.5|50907.5|50962.4|50942.4|50895|50875|95
1751306400000|2025-06-30 18:00:00|50932.5|50912.5|50937.5|50917.5|50942.5|50922.5|50910|50890|54
1751306700000|2025-06-30 18:05:00|50940|50920|50922.5|50902.5|50950|50930|50922.5|50902.5|33
1751307000000|2025-06-30 18:10:00|50925|50905|50932.6|50912.6|50945.1|50925.1|50915.1|50895.1|32
1751307300000|2025-06-30 18:15:00|50930.2|50910.2|50940.1|50920.1|50940.1|50920.1|50927.6|50907.6|40
1751307600000|2025-06-30 18:20:00|50942.6|50922.6|50935.2|50915.2|50955.1|50935.1|50932.7|50912.7|18
1751307900000|2025-06-30 18:25:00|50932.7|50912.7|50937.7|50917.7|50937.7|50917.7|50920.2|50900.2|18
1751308200000|2025-06-30 18:30:00|50937.8|50917.8|50975.2|50955.2|50975.2|50955.2|50935.2|50915.2|71
1751308500000|2025-06-30 18:35:00|50977.7|50957.7|51015.3|50995.3|51020.3|51000.3|50977.7|50957.7|106
1751308800000|2025-06-30 18:40:00|51015.2|50995.2|51010.3|50990.3|51015.3|50995.3|50992.8|50972.8|39
1751309100000|2025-06-30 18:45:00|51012.7|50992.7|51010.4|50990.4|51030.3|51010.3|51007.9|50987.9|28
1751309400000|2025-06-30 18:50:00|51012.9|50992.9|51008|50988|51017.9|50997.9|50997.9|50977.9|13
1751309700000|2025-06-30 18:55:00|51010.4|50990.4|51020.4|51000.4|51025.4|51005.4|51010.4|50990.4|29
1751310000000|2025-06-30 19:00:00|51017.9|50997.9|51013|50993|51018|50998|51005.4|50985.4|14
1751310300000|2025-06-30 19:05:00|51010.6|50990.6|51010.5|50990.5|51015.4|50995.4|50998|50978|20
1751310600000|2025-06-30 19:10:00|51008.1|50988.1|51003.1|50983.1|51010.5|50990.5|50998.1|50978.1|25
1751310900000|2025-06-30 19:15:00|51005.6|50985.6|51033.1|51013.1|51035.6|51015.6|51005.6|50985.6|33
1751311200000|2025-06-30 19:20:00|51030.7|51010.7|51063.1|51043.1|51077.8|51057.8|51025.7|51005.7|45
1751311500000|2025-06-30 19:25:00|51060.6|51040.6|51073.2|51053.2|51073.2|51053.2|51060.6|51040.6|15
1751311800000|2025-06-30 19:30:00|51070.7|51050.7|51015.7|50995.7|51073.2|51053.2|51013.2|50993.2|44
1751312100000|2025-06-30 19:35:00|51018.2|50998.2|51030.7|51010.7|51030.7|51010.7|51015.7|50995.7|30
1751312400000|2025-06-30 19:40:00|51028.2|51008.2|51030.8|51010.8|51033.3|51013.3|51015.8|50995.8|27
1751312700000|2025-06-30 19:45:00|51028.4|51008.4|51063.3|51043.3|51065.8|51045.8|51025.9|51005.9|45
1751313000000|2025-06-30 19:50:00|51060.8|51040.8|51063.4|51043.4|51063.4|51043.4|51050.8|51030.8|24
1751313300000|2025-06-30 19:55:00|51063.3|51043.3|51053.4|51033.4|51068.4|51048.4|51048.5|51028.5|33
1751313600000|2025-06-30 20:00:00|51050.9|51030.9|51065.9|51045.9|51070.9|51050.9|51025.9|51005.9|68
1751313900000|2025-06-30 20:05:00|51068.4|51048.4|51121|51101|51123.5|51103.5|51065.9|51045.9|84
1751314200000|2025-06-30 20:10:00|51120.9|51100.9|51121|51101|51126|51106|51116|51096|38
1751314500000|2025-06-30 20:15:00|51118.5|51098.5|51116.1|51096.1|51123.5|51103.5|51103.6|51083.6|32
1751314800000|2025-06-30 20:20:00|51118.6|51098.6|51126.1|51106.1|51126.2|51106.2|51113.6|51093.6|13
1751315100000|2025-06-30 20:25:00|51126|51106|51113.6|51093.6|51126|51106|51106.2|51086.2|12
1751315400000|2025-06-30 20:30:00|51111.1|51091.1|51096.2|51076.2|51113.6|51093.6|51091.2|51071.2|25
1751315700000|2025-06-30 20:35:00|51096.1|51076.1|51093.8|51073.8|51096.1|51076.1|51091.3|51071.3|8
1751316000000|2025-06-30 20:40:00|51096.2|51076.2|51116.2|51096.2|51116.2|51096.2|51091.2|51071.2|24
1751316300000|2025-06-30 20:45:00|51116.3|51096.3|51128.8|51108.8|51131.4|51111.4|51116.3|51096.3|34
1751316600000|2025-06-30 20:50:00|51126.4|51106.4|51111.2|51091.2|51131.2|51111.2|51108.8|51088.8|29
1751316900000|2025-06-30 20:55:00|51111.3|51091.3|51124|51104|51128.9|51108.9|51103.9|51083.9|27
1751320800000|2025-06-30 22:00:00|51146.5|51126.5|51089.4|51069.4|51159.3|51139.3|51089.4|51069.4|57
1751321100000|2025-06-30 22:05:00|51089.2|51069.2|51064.4|51044.4|51089.2|51069.2|51064.4|51044.4|11
1751321400000|2025-06-30 22:10:00|51066.9|51046.9|51084.4|51064.4|51084.4|51064.4|51061.9|51041.9|31
1751321700000|2025-06-30 22:15:00|51081.9|51061.9|51084.5|51064.5|51084.5|51064.5|51077.1|51057.1|5
1751322000000|2025-06-30 22:20:00|51082.1|51062.1|51091.9|51071.9|51091.9|51071.9|51082|51062|13
1751322300000|2025-06-30 22:25:00|51092|51072|51092.1|51072.1|51094.5|51074.5|51089.5|51069.5|1
1751322600000|2025-06-30 22:30:00|51087.1|51067.1|51084.6|51064.6|51087.1|51067.1|51082.1|51062.1|25
1751322900000|2025-06-30 22:35:00|51084.5|51064.5|51062.2|51042.2|51084.5|51064.5|51062.2|51042.2|11
1751323200000|2025-06-30 22:40:00|51054.7|51034.7|51064.7|51044.7|51064.7|51044.7|51054.6|51034.6|11
1751323500000|2025-06-30 22:45:00|51067.1|51047.1|51059.7|51039.7|51067.1|51047.1|51059.7|51039.7|8
1751323800000|2025-06-30 22:50:00|51054.9|51034.9|51087.3|51067.3|51087.3|51067.3|51052.4|51032.4|18
1751324100000|2025-06-30 22:55:00|51092.3|51072.3|51094.8|51074.8|51094.8|51074.8|51089.8|51069.8|7
1751324400000|2025-06-30 23:00:00|51094.7|51074.7|51114.8|51094.8|51119.8|51099.8|51089.8|51069.8|7
1751324700000|2025-06-30 23:05:00|51119.8|51099.8|51122.4|51102.4|51134.8|51114.8|51119.8|51099.8|16
1751325000000|2025-06-30 23:10:00|51119.9|51099.9|51117.4|51097.4|51119.9|51099.9|51117.4|51097.4|2
1751325300000|2025-06-30 23:15:00|51115|51095|51112.4|51092.4|51115|51095|51109.9|51089.9|0
1751325600000|2025-06-30 23:20:00|51110|51090|51100|51080|51112.5|51092.5|51100|51080|3
1751325900000|2025-06-30 23:25:00|51095|51075|51087.5|51067.5|51095|51075|51087.5|51067.5|4
1751326200000|2025-06-30 23:30:00|51087.6|51067.6|51085.1|51065.1|51092.6|51072.6|51085.1|51065.1|11
1751326500000|2025-06-30 23:35:00|51085.2|51065.2|51087.6|51067.6|51087.6|51067.6|51085.1|51065.1|1
1751326800000|2025-06-30 23:40:00|51090|51070|51090.1|51070.1|51097.6|51077.6|51087.6|51067.6|6
1751327100000|2025-06-30 23:45:00|51087.6|51067.6|51095.2|51075.2|51095.2|51075.2|51087.6|51067.6|0
1751327400000|2025-06-30 23:50:00|51097.7|51077.7|51110.2|51090.2|51110.3|51090.3|51097.7|51077.7|4
1751327700000|2025-06-30 23:55:00|51110.3|51090.3|51117.7|51097.7|51120.1|51100.1|51110.2|51090.2|5
1751328000000|2025-07-01 00:00:00|51117.8|51097.8|51150.3|51130.3|51150.3|51130.3|51090.3|51070.3|52
1751328300000|2025-07-01 00:05:00|51147.9|51127.9|51122.8|51102.8|51147.9|51127.9|51120.3|51100.3|31
1751328600000|2025-07-01 00:10:00|51120.4|51100.4|51130.4|51110.4|51132.9|51112.9|51120.3|51100.3|3
1751328900000|2025-07-01 00:15:00|51132.8|51112.8|51127.9|51107.9|51140.5|51120.5|51110.4|51090.4|29
1751329200000|2025-07-01 00:20:00|51125.5|51105.5|51110.5|51090.5|51127.9|51107.9|51110.4|51090.4|5
1751329500000|2025-07-01 00:25:00|51110.6|51090.6|51120.5|51100.5|51127.9|51107.9|51108|51088|9
1751329800000|2025-07-01 00:30:00|51123|51103|51088|51068|51133|51113|51088|51068|17
1751330100000|2025-07-01 00:35:00|51087.9|51067.9|51065.6|51045.6|51090.5|51070.5|51065.6|51045.6|11
1751330400000|2025-07-01 00:40:00|51065.5|51045.5|51063.1|51043.1|51065.6|51045.6|51058.1|51038.1|10
1751330700000|2025-07-01 00:45:00|51065.5|51045.5|51068.1|51048.1|51083.1|51063.1|51065.5|51045.5|4
1751331000000|2025-07-01 00:50:00|51063.2|51043.2|51050.8|51030.8|51065.5|51045.5|51048.2|51028.2|21
1751331300000|2025-07-01 00:55:00|51053.3|51033.3|51063.2|51043.2|51073.1|51053.1|51043.2|51023.2|21
1751331600000|2025-07-01 01:00:00|51060.7|51040.7|51160.6|51140.6|51160.6|51140.6|51043.2|51023.2|160
1751331900000|2025-07-01 01:05:00|51163.2|51143.2|51210.8|51190.8|51213.3|51193.3|51163.2|51143.2|108
1751332200000|2025-07-01 01:10:00|51208.3|51188.3|51143.3|51123.3|51220.8|51200.8|51143.3|51123.3|56
1751332500000|2025-07-01 01:15:00|51145.7|51125.7|51158.5|51138.5|51180.9|51160.9|51143.3|51123.3|74
1751332800000|2025-07-01 01:20:00|51163.2|51143.2|51153.4|51133.4|51180.8|51160.8|51148.4|51128.4|27
1751333100000|2025-07-01 01:25:00|51150.9|51130.9|51083.5|51063.5|51150.9|51130.9|51078.4|51058.4|39
1751333400000|2025-07-01 01:30:00|51085.9|51065.9|50996|50976|51091|51071|50988.5|50968.5|74
1751333700000|2025-07-01 01:35:00|51001|50981|50941|50921|51001|50981|50925.9|50905.9|37
1751334000000|2025-07-01 01:40:00|50943.5|50923.5|50941.1|50921.1|50951.1|50931.1|50926.1|50906.1|58
1751334300000|2025-07-01 01:45:00|50943.5|50923.5|50943.5|50923.5|50961.1|50941.1|50938.6|50918.6|50
1751334600000|2025-07-01 01:50:00|50943.6|50923.6|50906.1|50886.1|50943.6|50923.6|50873.6|50853.6|56
1751334900000|2025-07-01 01:55:00|50908.6|50888.6|50951.2|50931.2|50953.7|50933.7|50908.6|50888.6|43
1751335200000|2025-07-01 02:00:00|50948.8|50928.8|50896.2|50876.2|50948.8|50928.8|50861.2|50841.2|35
1751335500000|2025-07-01 02:05:00|50893.7|50873.7|50868.7|50848.7|50893.7|50873.7|50866.3|50846.3|22
1751335800000|2025-07-01 02:10:00|50866.3|50846.3|50816.3|50796.3|50866.3|50846.3|50806.3|50786.3|54
1751336100000|2025-07-01 02:15:00|50816.4|50796.4|50793.8|50773.8|50836.2|50816.2|50793.8|50773.8|37
1751336400000|2025-07-01 02:20:00|50796.3|50776.3|50851.4|50831.4|50851.4|50831.4|50796.3|50776.3|35
1751336700000|2025-07-01 02:25:00|50853.8|50833.8|50871.4|50851.4|50881.4|50861.4|50851.4|50831.4|34
1751337000000|2025-07-01 02:30:00|50873.8|50853.8|50881.5|50861.5|50889|50869|50861.4|50841.4|31
1751337300000|2025-07-01 02:35:00|50879|50859|50896.4|50876.4|50896.4|50876.4|50869.1|50849.1|24
1751337600000|2025-07-01 02:40:00|50893.9|50873.9|50891.5|50871.5|50906.3|50886.3|50869|50849|3
1751337900000|2025-07-01 02:45:00|50889.1|50869.1|50879|50859|50896.4|50876.4|50876.6|50856.6|11
1751338200000|2025-07-01 02:50:00|50876.6|50856.6|50869.1|50849.1|50881.4|50861.4|50866.6|50846.6|1
1751338500000|2025-07-01 02:55:00|50866.6|50846.6|50904.1|50884.1|50916.5|50896.5|50866.6|50846.6|13
1751338800000|2025-07-01 03:00:00|50904.2|50884.2|50939.3|50919.3|50944.1|50924.1|50881.7|50861.7|28
1751339100000|2025-07-01 03:05:00|50936.9|50916.9|50901.7|50881.7|50936.9|50916.9|50901.7|50881.7|7
1751339400000|2025-07-01 03:10:00|50909|50889|50916.8|50896.8|50919.3|50899.3|50896.7|50876.7|5
1751339700000|2025-07-01 03:15:00|50914.3|50894.3|50884.2|50864.2|50914.3|50894.3|50871.8|50851.8|10
1751340000000|2025-07-01 03:20:00|50889|50869|50901.8|50881.8|50901.8|50881.8|50889|50869|4
1751340300000|2025-07-01 03:25:00|50899.4|50879.4|50919.4|50899.4|50941.9|50921.9|50896.8|50876.8|11
1751340600000|2025-07-01 03:30:00|50921.9|50901.9|50909.4|50889.4|50921.9|50901.9|50901.9|50881.9|3
1751340900000|2025-07-01 03:35:00|50906.9|50886.9|50964.6|50944.6|50964.6|50944.6|50901.9|50881.9|40
1751341200000|2025-07-01 03:40:00|50962|50942|50959.5|50939.5|50962|50942|50944.5|50924.5|8
1751341500000|2025-07-01 03:45:00|50962|50942|50964.5|50944.5|50972|50952|50962|50942|11
1751341800000|2025-07-01 03:50:00|50966.9|50946.9|50942.1|50922.1|50972|50952|50942.1|50922.1|6
1751342100000|2025-07-01 03:55:00|50937.3|50917.3|50949.5|50929.5|50949.5|50929.5|50922.1|50902.1|1
1751342400000|2025-07-01 04:00:00|50951.9|50931.9|50944.7|50924.7|50952.1|50932.1|50937.1|50917.1|4
1751342700000|2025-07-01 04:05:00|50942.2|50922.2|50944.7|50924.7|50944.7|50924.7|50919.7|50899.7|3
1751343000000|2025-07-01 04:10:00|50947.2|50927.2|50999.7|50979.7|51002.2|50982.2|50947.2|50927.2|18
1751343300000|2025-07-01 04:15:00|50997.2|50977.2|50992.3|50972.3|50997.2|50977.2|50977.2|50957.2|16
1751343600000|2025-07-01 04:20:00|50994.8|50974.8|51004.8|50984.8|51019.8|50999.8|50992.3|50972.3|16
1751343900000|2025-07-01 04:25:00|51007.3|50987.3|50999.8|50979.8|51009.8|50989.8|50997.3|50977.3|8
1751344200000|2025-07-01 04:30:00|50997.4|50977.4|50977.4|50957.4|50997.4|50977.4|50972.4|50952.4|10
1751344500000|2025-07-01 04:35:00|50974.9|50954.9|50977.4|50957.4|50984.9|50964.9|50972.4|50952.4|2
1751344800000|2025-07-01 04:40:00|50972.6|50952.6|50982.5|50962.5|50990|50970|50972.6|50952.6|7
1751345100000|2025-07-01 04:45:00|50977.5|50957.5|50987.5|50967.5|50992.4|50972.4|50972.5|50952.5|12
1751345400000|2025-07-01 04:50:00|50990|50970|50980|50960|50990|50970|50977.5|50957.5|0
1751345700000|2025-07-01 04:55:00|50980.1|50960.1|50987.6|50967.6|50990.2|50970.2|50975.1|50955.1|2
1751346000000|2025-07-01 05:00:00|50990|50970|51027.6|51007.6|51027.6|51007.6|50990|50970|14
1751346300000|2025-07-01 05:05:00|51022.8|51002.8|51012.7|50992.7|51042.6|51022.6|51012.7|50992.7|15
1751346600000|2025-07-01 05:10:00|51015.2|50995.2|51052.7|51032.7|51052.7|51032.7|51012.7|50992.7|8
1751346900000|2025-07-01 05:15:00|51050.3|51030.3|51052.7|51032.7|51080.2|51060.2|51040.4|51020.4|29
1751347200000|2025-07-01 05:20:00|51052.5|51032.5|51037.8|51017.8|51052.5|51032.5|51032.7|51012.7|15
1751347500000|2025-07-01 05:25:00|51037.7|51017.7|51060.3|51040.3|51062.8|51042.8|51032.9|51012.9|43
1751347800000|2025-07-01 05:30:00|51055.3|51035.3|51077.8|51057.8|51077.8|51057.8|51012.8|50992.8|62
1751348100000|2025-07-01 05:35:00|51077.9|51057.9|51100.4|51080.4|51127.9|51107.9|51075.4|51055.4|58
1751348400000|2025-07-01 05:40:00|51097.9|51077.9|51082.9|51062.9|51107.9|51087.9|51040.4|51020.4|27
1751348700000|2025-07-01 05:45:00|51080.5|51060.5|51098|51078|51125.4|51105.4|51077.9|51057.9|20
1751349000000|2025-07-01 05:50:00|51103|51083|51123|51103|51123|51103|51088.1|51068.1|24
1751349300000|2025-07-01 05:55:00|51125.4|51105.4|51158|51138|51178|51158|51118|51098|72
1751349600000|2025-07-01 06:00:00|51155.6|51135.6|51130.5|51110.5|51175.7|51155.7|51120.6|51100.6|47
1751349900000|2025-07-01 06:05:00|51135.5|51115.5|51158.1|51138.1|51180.6|51160.6|51113.1|51093.1|36
1751350200000|2025-07-01 06:10:00|51153.1|51133.1|51203.4|51183.4|51210.7|51190.7|51138.1|51118.1|49
1751350500000|2025-07-01 06:15:00|51203.3|51183.3|51358.2|51338.2|51358.2|51338.2|51203.1|51183.1|170
1751350800000|2025-07-01 06:20:00|51360.7|51340.7|51473|51453|51477.6|51457.6|51315.5|51295.5|202
1751351100000|2025-07-01 06:25:00|51475.4|51455.4|51668.2|51648.2|51810.5|51790.5|51475.4|51455.4|729
1751351400000|2025-07-01 06:30:00|51670.6|51650.6|51683.1|51663.1|51778.1|51758.1|51670.6|51650.6|224
1751351700000|2025-07-01 06:35:00|51678.2|51658.2|51638.2|51618.2|51685.6|51665.6|51548.3|51528.3|149
1751352000000|2025-07-01 06:40:00|51643|51623|51640.7|51620.7|51660.7|51640.7|51603.2|51583.2|92
1751352300000|2025-07-01 06:45:00|51643.2|51623.2|51685.6|51665.6|51708.2|51688.2|51640.7|51620.7|65
1751352600000|2025-07-01 06:50:00|51683.2|51663.2|51700.9|51680.9|51725.8|51705.8|51628.2|51608.2|68
1751352900000|2025-07-01 06:55:00|51698.5|51678.5|51703.3|51683.3|51728.1|51708.1|51653.3|51633.3|65
1751353200000|2025-07-01 07:00:00|51700.8|51680.8|51723.2|51703.2|51773.3|51753.3|51630.7|51610.7|175
1751353500000|2025-07-01 07:05:00|51743.3|51723.3|51858.7|51838.7|51873.2|51853.2|51723.6|51703.6|164
1751353800000|2025-07-01 07:10:00|51861|51841|51803.4|51783.4|51865.9|51845.9|51753.4|51733.4|134
1751354100000|2025-07-01 07:15:00|51803.5|51783.5|51795.9|51775.9|51828.4|51808.4|51780.9|51760.9|103
1751354400000|2025-07-01 07:20:00|51798.3|51778.3|51716|51696|51828.5|51808.5|51688.5|51668.5|250
1751354700000|2025-07-01 07:25:00|51723.4|51703.4|51713.5|51693.5|51731|51711|51653.6|51633.6|124
1751355000000|2025-07-01 07:30:00|51716|51696|51618.6|51598.6|51736|51716|51573.6|51553.6|211
1751355300000|2025-07-01 07:35:00|51618.4|51598.4|51576|51556|51628.6|51608.6|51531.2|51511.2|267
1751355600000|2025-07-01 07:40:00|51576.1|51556.1|51506.2|51486.2|51576.2|51556.2|51471.1|51451.1|218
1751355900000|2025-07-01 07:45:00|51501.4|51481.4|51503.7|51483.7|51521.2|51501.2|51458.7|51438.7|71
1751356200000|2025-07-01 07:50:00|51501.3|51481.3|51513.9|51493.9|51536.3|51516.3|51498.7|51478.7|56
1751356500000|2025-07-01 07:55:00|51513.7|51493.7|51551.3|51531.3|51566.2|51546.2|51503.7|51483.7|69
1751356800000|2025-07-01 08:00:00|51529.7|51509.7|51513.8|51493.8|51529.7|51509.7|51446.3|51426.3|206
1751357100000|2025-07-01 08:05:00|51506.6|51486.6|51456.3|51436.3|51513.8|51493.8|51373.8|51353.8|118
1751357400000|2025-07-01 08:10:00|51453.8|51433.8|51368.8|51348.8|51453.8|51433.8|51348.9|51328.9|83
1751357700000|2025-07-01 08:15:00|51371.2|51351.2|51478.9|51458.9|51521.4|51501.4|51366.4|51346.4|104
1751358000000|2025-07-01 08:20:00|51476.5|51456.5|51499|51479|51518.4|51498.4|51441.4|51421.4|75
1751358300000|2025-07-01 08:25:00|51504|51484|51544|51524|51549|51529|51484.1|51464.1|33
1751358600000|2025-07-01 08:30:00|51541.5|51521.5|51564|51544|51578.9|51558.9|51516.5|51496.5|32
1751358900000|2025-07-01 08:35:00|51566.4|51546.4|51554.1|51534.1|51611.6|51591.6|51554.1|51534.1|42
1751359200000|2025-07-01 08:40:00|51549.3|51529.3|51534.2|51514.2|51576.6|51556.6|51529.1|51509.1|47
1751359500000|2025-07-01 08:45:00|51534.1|51514.1|51496.7|51476.7|51539.1|51519.1|51471.5|51451.5|13
1751359800000|2025-07-01 08:50:00|51499.1|51479.1|51544.2|51524.2|51576.6|51556.6|51496.8|51476.8|36
1751360100000|2025-07-01 08:55:00|51549.2|51529.2|51504.3|51484.3|51566.6|51546.6|51481.6|51461.6|22
1751360400000|2025-07-01 09:00:00|51504.2|51484.2|51544.3|51524.3|51554.4|51534.4|51449.5|51429.5|80
1751360700000|2025-07-01 09:05:00|51541.8|51521.8|51559.3|51539.3|51581.8|51561.8|51506.7|51486.7|67
1751361000000|2025-07-01 09:10:00|51559.4|51539.4|51559.3|51539.3|51561.8|51541.8|51529.3|51509.3|35
1751361300000|2025-07-01 09:15:00|51561.7|51541.7|51554.3|51534.3|51581.7|51561.7|51477|51457|73
1751361600000|2025-07-01 09:20:00|51551.8|51531.8|51574.4|51554.4|51584.4|51564.4|51524.4|51504.4|25
1751361900000|2025-07-01 09:25:00|51572|51552|51534.5|51514.5|51594.5|51574.5|51534.5|51514.5|45
1751362200000|2025-07-01 09:30:00|51549.5|51529.5|51582.1|51562.1|51602|51582|51549.5|51529.5|54
1751362500000|2025-07-01 09:35:00|51581.9|51561.9|51529.5|51509.5|51582|51562|51524.5|51504.5|40
1751362800000|2025-07-01 09:40:00|51534.5|51514.5|51509.5|51489.5|51544.6|51524.6|51499.5|51479.5|39
1751363100000|2025-07-01 09:45:00|51509.6|51489.6|51477.1|51457.1|51517.1|51497.1|51477.1|51457.1|34
1751363400000|2025-07-01 09:50:00|51477.2|51457.2|51487|51467|51494.5|51474.5|51464.6|51444.6|103
1751363700000|2025-07-01 09:55:00|51484.7|51464.7|51432|51412|51484.7|51464.7|51427.2|51407.2|82
1751364000000|2025-07-01 10:00:00|51434.5|51414.5|51404.6|51384.6|51439.5|51419.5|51387.1|51367.1|70
1751364300000|2025-07-01 10:05:00|51404.7|51384.7|51307.3|51287.3|51414.7|51394.7|51267.6|51247.6|150
1751364600000|2025-07-01 10:10:00|51312.3|51292.3|51399.8|51379.8|51429.8|51409.8|51312.3|51292.3|117
1751364900000|2025-07-01 10:15:00|51392.3|51372.3|51319.8|51299.8|51392.3|51372.3|51309.7|51289.7|114
1751365200000|2025-07-01 10:20:00|51322.3|51302.3|51232.6|51212.6|51324.8|51304.8|51230|51210|157
1751365500000|2025-07-01 10:25:00|51222.4|51202.4|51289.9|51269.9|51289.9|51269.9|51217.4|51197.4|110
1751365800000|2025-07-01 10:30:00|51292.3|51272.3|51292.4|51272.4|51317.5|51297.5|51262.4|51242.4|57
1751366100000|2025-07-01 10:35:00|51292.5|51272.5|51342.5|51322.5|51350|51330|51292.5|51272.5|76
1751366400000|2025-07-01 10:40:00|51349.7|51329.7|51410|51390|51412.3|51392.3|51349.7|51329.7|33
1751366700000|2025-07-01 10:45:00|51407.5|51387.5|51377.6|51357.6|51410.1|51390.1|51377.6|51357.6|53
1751367000000|2025-07-01 10:50:00|51380.1|51360.1|51367.6|51347.6|51395.1|51375.1|51345.1|51325.1|63
1751367300000|2025-07-01 10:55:00|51365.2|51345.2|51375.2|51355.2|51390.3|51370.3|51365.2|51345.2|18
1751367600000|2025-07-01 11:00:00|51372.8|51352.8|51470.2|51450.2|51470.2|51450.2|51362.7|51342.7|102
1751367900000|2025-07-01 11:05:00|51472.6|51452.6|51455.2|51435.2|51527.6|51507.6|51450.4|51430.4|94
1751368200000|2025-07-01 11:10:00|51457.7|51437.7|51475.3|51455.3|51475.3|51455.3|51435.2|51415.2|25
1751368500000|2025-07-01 11:15:00|51472.8|51452.8|51465.3|51445.3|51477.8|51457.8|51415.3|51395.3|54
1751368800000|2025-07-01 11:20:00|51462.9|51442.9|51532.8|51512.8|51532.8|51512.8|51457.8|51437.8|65
1751369100000|2025-07-01 11:25:00|51527.8|51507.8|51535.4|51515.4|51575.3|51555.3|51510.4|51490.4|101
1751369400000|2025-07-01 11:30:00|51540.4|51520.4|51483.1|51463.1|51555.4|51535.4|51483.1|51463.1|73
1751369700000|2025-07-01 11:35:00|51478.3|51458.3|51445.5|51425.5|51492.9|51472.9|51428.1|51408.1|73
1751370000000|2025-07-01 11:40:00|51448|51428|51505.5|51485.5|51505.5|51485.5|51430.5|51410.5|63
1751370300000|2025-07-01 11:45:00|51507.9|51487.9|51520.5|51500.5|51520.5|51500.5|51465.6|51445.6|47
1751370600000|2025-07-01 11:50:00|51522.9|51502.9|51525.6|51505.6|51555.6|51535.6|51500.5|51480.5|85
1751370900000|2025-07-01 11:55:00|51523.1|51503.1|51495.6|51475.6|51553.2|51533.2|51495.6|51475.6|121
1751371200000|2025-07-01 12:00:00|51495.7|51475.7|51565.7|51545.7|51570.6|51550.6|51495.7|51475.7|134
1751371500000|2025-07-01 12:05:00|51573.2|51553.2|51718|51698|51720.5|51700.5|51568.3|51548.3|428
1751371800000|2025-07-01 12:10:00|51720.5|51700.5|51698.2|51678.2|51725.3|51705.3|51648.2|51628.2|346
1751372100000|2025-07-01 12:15:00|51695.8|51675.8|51593.3|51573.3|51710.8|51690.8|51551|51531|212
1751372400000|2025-07-01 12:20:00|51598.1|51578.1|51605.8|51585.8|51628.3|51608.3|51583.3|51563.3|112
1751372700000|2025-07-01 12:25:00|51598.5|51578.5|51555.7|51535.7|51613.3|51593.3|51525.8|51505.8|139
1751373000000|2025-07-01 12:30:00|51555.8|51535.8|51543.4|51523.4|51568.3|51548.3|51506.1|51486.1|148
1751373300000|2025-07-01 12:35:00|51540.9|51520.9|51551|51531|51578.4|51558.4|51525.9|51505.9|185
1751373600000|2025-07-01 12:40:00|51550.9|51530.9|51523.5|51503.5|51580.9|51560.9|51523.4|51503.4|131
1751373900000|2025-07-01 12:45:00|51523.6|51503.6|51496|51476|51533.5|51513.5|51471|51451|128
1751374200000|2025-07-01 12:50:00|51498.4|51478.4|51533.5|51513.5|51536.1|51516.1|51478.5|51458.5|104
1751374500000|2025-07-01 12:55:00|51531.1|51511.1|51561.1|51541.1|51563.6|51543.6|51513.5|51493.5|137
1751374800000|2025-07-01 13:00:00|51563.6|51543.6|51546.1|51526.1|51701.1|51681.1|51531.1|51511.1|413
1751375100000|2025-07-01 13:05:00|51548.6|51528.6|51511.2|51491.2|51553.6|51533.6|51483.6|51463.6|165
1751375400000|2025-07-01 13:10:00|51515.9|51495.9|51623.7|51603.7|51631.2|51611.2|51515.9|51495.9|284
1751375700000|2025-07-01 13:15:00|51626.1|51606.1|51653.4|51633.4|51653.4|51633.4|51601.2|51581.2|270
1751376000000|2025-07-01 13:20:00|51655.8|51635.8|51646|51626|51705.9|51685.9|51640.9|51620.9|170
1751376300000|2025-07-01 13:25:00|51641.3|51621.3|51661.3|51641.3|51701.1|51681.1|51631.2|51611.2|126
1751376600000|2025-07-01 13:30:00|51668.7|51648.7|51701.1|51681.1|51758.5|51738.5|51631.1|51611.1|443
1751376900000|2025-07-01 13:35:00|51703.6|51683.6|51728.7|51708.7|51806.1|51786.1|51681.1|51661.1|317
1751377200000|2025-07-01 13:40:00|51731.2|51711.2|51798.7|51778.7|51811.1|51791.1|51731.2|51711.2|406
1751377500000|2025-07-01 13:45:00|51796.2|51776.2|51788.7|51768.7|51806.2|51786.2|51693.6|51673.6|225
1751377800000|2025-07-01 13:50:00|51791.1|51771.1|51708.8|51688.8|51826.3|51806.3|51701.3|51681.3|296
1751378100000|2025-07-01 13:55:00|51711.3|51691.3|51713.8|51693.8|51726.3|51706.3|51648.8|51628.8|345
1751378400000|2025-07-01 14:00:00|51716.2|51696.2|51668.9|51648.9|51721.2|51701.2|51541.4|51521.4|295
1751378700000|2025-07-01 14:05:00|51671.2|51651.2|51789.1|51769.1|51811.7|51791.7|51666.4|51646.4|301
1751379000000|2025-07-01 14:10:00|51786.6|51766.6|51819.2|51799.2|51836.6|51816.6|51771.6|51751.6|311
1751379300000|2025-07-01 14:15:00|51816.7|51796.7|51841.8|51821.8|51956.7|51936.7|51814.4|51794.4|404
1751379600000|2025-07-01 14:20:00|51844.2|51824.2|51854.5|51834.5|51934.1|51914.1|51841.7|51821.7|386
1751379900000|2025-07-01 14:25:00|51866.8|51846.8|51884.5|51864.5|51909.5|51889.5|51849.9|51829.9|158
1751380200000|2025-07-01 14:30:00|51882|51862|51824.5|51804.5|51911.8|51891.8|51822|51802|236
1751380500000|2025-07-01 14:35:00|51819.8|51799.8|51759.2|51739.2|51829.5|51809.5|51699.3|51679.3|349
1751380800000|2025-07-01 14:40:00|51761.7|51741.7|51731.9|51711.9|51774.3|51754.3|51701.9|51681.9|160
1751381100000|2025-07-01 14:45:00|51732|51712|51649.5|51629.5|51734.5|51714.5|51637.3|51617.3|141
1751381400000|2025-07-01 14:50:00|51647|51627|51484.6|51464.6|51666.8|51646.8|51484.6|51464.6|361
1751381700000|2025-07-01 14:55:00|51487|51467|51544.3|51524.3|51546.7|51526.7|51444.5|51424.5|294
1751382000000|2025-07-01 15:00:00|51546.8|51526.8|51489.5|51469.5|51576.9|51556.9|51487.1|51467.1|163
1751382300000|2025-07-01 15:05:00|51494.5|51474.5|51419.5|51399.5|51504.4|51484.4|51404.8|51384.8|250
1751382600000|2025-07-01 15:10:00|51419.6|51399.6|51392.3|51372.3|51434.5|51414.5|51387.3|51367.3|138
1751382900000|2025-07-01 15:15:00|51390|51370|51327.4|51307.4|51394.8|51374.8|51294.8|51274.8|304
1751383200000|2025-07-01 15:20:00|51322.6|51302.6|51259.9|51239.9|51332.4|51312.4|51254.9|51234.9|341
1751383500000|2025-07-01 15:25:00|51262.4|51242.4|51250|51230|51307.4|51287.4|51234.9|51214.9|197
1751383800000|2025-07-01 15:30:00|51245.2|51225.2|51244.8|51224.8|51257.5|51237.5|51200|51180|247
1751384100000|2025-07-01 15:35:00|51242.4|51222.4|51209.9|51189.9|51262.4|51242.4|51157.6|51137.6|194
1751384400000|2025-07-01 15:40:00|51205.1|51185.1|51135.1|51115.1|51205.1|51185.1|51130.2|51110.2|186
1751384700000|2025-07-01 15:45:00|51137.5|51117.5|51145|51125|51185.1|51165.1|51127.7|51107.7|210
1751385000000|2025-07-01 15:50:00|51147.5|51127.5|51160.1|51140.1|51165.3|51145.3|51125.2|51105.2|154
1751385300000|2025-07-01 15:55:00|51157.8|51137.8|51165.2|51145.2|51215.2|51195.2|51115.2|51095.2|176
1751385600000|2025-07-01 16:00:00|51155.3|51135.3|51150.2|51130.2|51195.1|51175.1|51145.1|51125.1|118
1751385900000|2025-07-01 16:05:00|51152.6|51132.6|51048|51028|51155.1|51135.1|51008.2|50988.2|347
1751386200000|2025-07-01 16:10:00|51050.5|51030.5|51068.4|51048.4|51068.4|51048.4|51020.5|51000.5|308
1751386500000|2025-07-01 16:15:00|51068.3|51048.3|51155.6|51135.6|51155.7|51135.7|51065.8|51045.8|419
1751386800000|2025-07-01 16:20:00|51153.2|51133.2|51145.6|51125.6|51190.6|51170.6|51145.6|51125.6|189
1751387100000|2025-07-01 16:25:00|51143.2|51123.2|51030.9|51010.9|51145.7|51125.7|50995.9|50975.9|303
1751387400000|2025-07-01 16:30:00|51028.4|51008.4|51033.4|51013.4|51070.7|51050.7|51013.2|50993.2|260
1751387700000|2025-07-01 16:35:00|51035.9|51015.9|50956.2|50936.2|51036.2|51016.2|50946.1|50926.1|449
1751388000000|2025-07-01 16:40:00|50953.8|50933.8|50948.5|50928.5|50971.2|50951.2|50821.4|50801.4|550
1751388300000|2025-07-01 16:45:00|50946.1|50926.1|50959|50939|50983.6|50963.6|50908.7|50888.7|360
1751388600000|2025-07-01 16:50:00|50956.6|50936.6|50946.5|50926.5|50956.6|50936.6|50876.6|50856.6|273
1751388900000|2025-07-01 16:55:00|50946.4|50926.4|51074.2|51054.2|51076.6|51056.6|50944|50924|1440
1751389200000|2025-07-01 17:00:00|51074.1|51054.1|50999.1|50979.1|51074.1|51054.1|50964.1|50944.1|239
1751389500000|2025-07-01 17:05:00|50994.4|50974.4|50959.4|50939.4|51031.5|51011.5|50951.9|50931.9|313
1751389800000|2025-07-01 17:10:00|50956.9|50936.9|50934.4|50914.4|50961.9|50941.9|50934.3|50914.3|93
1751390100000|2025-07-01 17:15:00|50929.7|50909.7|50904.6|50884.6|50939.6|50919.6|50904.6|50884.6|128
1751390400000|2025-07-01 17:20:00|50904.5|50884.5|50902|50882|50927.1|50907.1|50902|50882|115
1751390700000|2025-07-01 17:25:00|50899.5|50879.5|50866.9|50846.9|50899.5|50879.5|50857|50837|70
1751391000000|2025-07-01 17:30:00|50869.3|50849.3|50962|50942|50962|50942|50869.3|50849.3|157
1751391300000|2025-07-01 17:35:00|50967|50947|50962.3|50942.3|50994.6|50974.6|50952.1|50932.1|71
1751391600000|2025-07-01 17:40:00|50964.6|50944.6|50989.7|50969.7|50989.7|50969.7|50957.3|50937.3|64
1751391900000|2025-07-01 17:45:00|50992.2|50972.2|51027.2|51007.2|51029.7|51009.7|50972.3|50952.3|140
1751392200000|2025-07-01 17:50:00|51029.7|51009.7|51032.3|51012.3|51057.3|51037.3|51022.3|51002.3|117
1751392500000|2025-07-01 17:55:00|51032.1|51012.1|51052.3|51032.3|51054.8|51034.8|51032.1|51012.1|42
1751392800000|2025-07-01 18:00:00|51054.7|51034.7|50994.8|50974.8|51057.2|51037.2|50964.8|50944.8|67
1751393100000|2025-07-01 18:05:00|50992.5|50972.5|51067.4|51047.4|51067.4|51047.4|50992.3|50972.3|42
1751393400000|2025-07-01 18:10:00|51065|51045|51049.9|51029.9|51067.4|51047.4|51017.4|50997.4|55
1751393700000|2025-07-01 18:15:00|51052.3|51032.3|51025|51005|51052.4|51032.4|51017.4|50997.4|25
1751394000000|2025-07-01 18:20:00|51027.5|51007.5|51042.5|51022.5|51042.5|51022.5|51025|51005|19
1751394300000|2025-07-01 18:25:00|51047.5|51027.5|51012.8|50992.8|51067.5|51047.5|51000.3|50980.3|289
1751394600000|2025-07-01 18:30:00|51012.7|50992.7|50985.4|50965.4|51017.8|50997.8|50985.4|50965.4|29
1751394900000|2025-07-01 18:35:00|50987.8|50967.8|50990.4|50970.4|51002.9|50982.9|50985.6|50965.6|20
1751395200000|2025-07-01 18:40:00|50988|50968|50985.4|50965.4|50995.4|50975.4|50985.4|50965.4|19
1751395500000|2025-07-01 18:45:00|50983|50963|50980.6|50960.6|50990.4|50970.4|50965.4|50945.4|23
1751395800000|2025-07-01 18:50:00|50982.9|50962.9|50985.5|50965.5|50998|50978|50982.9|50962.9|8
1751396100000|2025-07-01 18:55:00|50990.5|50970.5|50978|50958|50998|50978|50975.6|50955.6|14
1751396400000|2025-07-01 19:00:00|50975.6|50955.6|50943.1|50923.1|50975.6|50955.6|50868.2|50848.2|131
1751396700000|2025-07-01 19:05:00|50940.7|50920.7|50935.6|50915.6|50940.7|50920.7|50918.1|50898.1|27
1751397000000|2025-07-01 19:10:00|50938|50918|50980.6|50960.6|51000.6|50980.6|50938|50918|34
1751397300000|2025-07-01 19:15:00|50978.3|50958.3|50960.4|50940.4|50978.3|50958.3|50940.7|50920.7|21
1751397600000|2025-07-01 19:20:00|50962.9|50942.9|50990.7|50970.7|51008.2|50988.2|50962.9|50942.9|31
1751397900000|2025-07-01 19:25:00|50990.8|50970.8|50993.1|50973.1|50997.9|50977.9|50973.2|50953.2|29
1751398200000|2025-07-01 19:30:00|50988.4|50968.4|50995.8|50975.8|50998.3|50978.3|50988.4|50968.4|29
1751398500000|2025-07-01 19:35:00|50990.9|50970.9|51006|50986|51025.8|51005.8|50990.9|50970.9|34
1751398800000|2025-07-01 19:40:00|51005.8|50985.8|51045.9|51025.9|51045.9|51025.9|51005.8|50985.8|37
1751399100000|2025-07-01 19:45:00|51043.5|51023.5|51020.9|51000.9|51055.8|51035.8|50993.6|50973.6|44
1751399400000|2025-07-01 19:50:00|51023.3|51003.3|50971.1|50951.1|51030.9|51010.9|50968.6|50948.6|39
1751399700000|2025-07-01 19:55:00|50968.7|50948.7|50963.4|50943.4|50988.2|50968.2|50943.5|50923.5|71
1751400000000|2025-07-01 20:00:00|50965.9|50945.9|50965.8|50945.8|50976|50956|50938.6|50918.6|35
1751400300000|2025-07-01 20:05:00|50965.9|50945.9|50956.1|50936.1|51001.2|50981.2|50956.1|50936.1|19
1751400600000|2025-07-01 20:10:00|50958.6|50938.6|50961.1|50941.1|50973.6|50953.6|50958.6|50938.6|10
1751400900000|2025-07-01 20:15:00|50956.3|50936.3|50981.2|50961.2|50981.2|50961.2|50946.1|50926.1|12
1751401200000|2025-07-01 20:20:00|50983.7|50963.7|50973.7|50953.7|50993.7|50973.7|50971.2|50951.2|22
1751401500000|2025-07-01 20:25:00|50976.2|50956.2|50976.2|50956.2|50978.7|50958.7|50971.2|50951.2|3
1751401800000|2025-07-01 20:30:00|50976.4|50956.4|51011.3|50991.3|51016.2|50996.2|50968.8|50948.8|24
1751402100000|2025-07-01 20:35:00|51008.8|50988.8|51033.6|51013.6|51033.8|51013.8|51001.4|50981.4|21
1751402400000|2025-07-01 20:40:00|51031.3|51011.3|51031.4|51011.4|51036.4|51016.4|51026.4|51006.4|5
1751402700000|2025-07-01 20:45:00|51033.7|51013.7|51051.5|51031.5|51051.5|51031.5|51033.7|51013.7|19
1751403000000|2025-07-01 20:50:00|51051.4|51031.4|51036.5|51016.5|51051.4|51031.4|51036.4|51016.4|13
1751403300000|2025-07-01 20:55:00|51034|51014|51034.2|51014.2|51039|51019|51024|51004|26
1751407200000|2025-07-01 22:00:00|51042|51022|51009.3|50989.3|51042|51022|50991.7|50971.7|91
1751407500000|2025-07-01 22:05:00|51006.8|50986.8|51014.3|50994.3|51019.3|50999.3|51006.8|50986.8|14
1751407800000|2025-07-01 22:10:00|51016.7|50996.7|51016.8|50996.8|51016.8|50996.8|51011.8|50991.8|3
1751408100000|2025-07-01 22:15:00|51014.2|50994.2|51021.9|51001.9|51021.9|51001.9|51011.9|50991.9|4
1751408400000|2025-07-01 22:20:00|51027|51007|51026.9|51006.9|51036.9|51016.9|51024.4|51004.4|8
1751408700000|2025-07-01 22:25:00|51026.8|51006.8|51029.5|51009.5|51029.5|51009.5|51021.9|51001.9|0
1751409000000|2025-07-01 22:30:00|51027.1|51007.1|51032|51012|51034.5|51014.5|51027|51007|3
1751409300000|2025-07-01 22:35:00|51029.6|51009.6|51034.5|51014.5|51037|51017|51029.5|51009.5|5
1751409600000|2025-07-01 22:40:00|51032|51012|51074.6|51054.6|51074.6|51054.6|51032|51012|21
1751409900000|2025-07-01 22:45:00|51074.7|51054.7|51077|51057|51077|51057|51067.1|51047.1|10
1751410200000|2025-07-01 22:50:00|51077.1|51057.1|51087.4|51067.4|51102.1|51082.1|51077|51057|10
1751410500000|2025-07-01 22:55:00|51087.3|51067.3|51094.7|51074.7|51097.2|51077.2|51084.8|51064.8|5
1751410800000|2025-07-01 23:00:00|51092.2|51072.2|51102.2|51082.2|51102.2|51082.2|51087.2|51067.2|14
1751411100000|2025-07-01 23:05:00|51102.3|51082.3|51104.8|51084.8|51119.8|51099.8|51102.3|51082.3|20
1751411400000|2025-07-01 23:10:00|51104.7|51084.7|51107.3|51087.3|51107.3|51087.3|51102.3|51082.3|13
1751411700000|2025-07-01 23:15:00|51104.8|51084.8|51110|51090|51112.3|51092.3|51104.8|51084.8|5
1751412000000|2025-07-01 23:20:00|51112.4|51092.4|51109.9|51089.9|51117.4|51097.4|51109.9|51089.9|10
1751412300000|2025-07-01 23:25:00|51107.5|51087.5|51114.9|51094.9|51114.9|51094.9|51107.4|51087.4|1
1751412600000|2025-07-01 23:30:00|51117.4|51097.4|51120|51100|51122.5|51102.5|51117.4|51097.4|1
1751412900000|2025-07-01 23:35:00|51117.5|51097.5|51105|51085|51117.5|51097.5|51102.5|51082.5|13
1751413200000|2025-07-01 23:40:00|51107.5|51087.5|51110.1|51090.1|51112.6|51092.6|51107.5|51087.5|4
1751413500000|2025-07-01 23:45:00|51107.6|51087.6|51082.6|51062.6|51107.6|51087.6|51082.6|51062.6|4
1751413800000|2025-07-01 23:50:00|51080.2|51060.2|51070.1|51050.1|51080.2|51060.2|51067.6|51047.6|8
1751414100000|2025-07-01 23:55:00|51070.2|51050.2|51080.4|51060.4|51087.7|51067.7|51070.2|51050.2|13
1751414400000|2025-07-02 00:00:00|51075.4|51055.4|51050.4|51030.4|51077.9|51057.9|51018|50998|47
1751414700000|2025-07-02 00:05:00|51050.1|51030.1|51075.5|51055.5|51085.5|51065.5|51043|51023|24
1751415000000|2025-07-02 00:10:00|51075.4|51055.4|51128.1|51108.1|51133.1|51113.1|51068|51048|27
1751415300000|2025-07-02 00:15:00|51123.2|51103.2|51093.1|51073.1|51123.2|51103.2|51093.1|51073.1|18
1751415600000|2025-07-02 00:20:00|51093.2|51073.2|51085.6|51065.6|51105.6|51085.6|51085.6|51065.6|14
1751415900000|2025-07-02 00:25:00|51085.7|51065.7|51085.8|51065.8|51085.8|51065.8|51065.7|51045.7|17
1751416200000|2025-07-02 00:30:00|51088.2|51068.2|51055.7|51035.7|51088.3|51068.3|51045.7|51025.7|19
1751416500000|2025-07-02 00:35:00|51055.9|51035.9|51050.8|51030.8|51068.3|51048.3|51050.8|51030.8|25
1751416800000|2025-07-02 00:40:00|51048.3|51028.3|51018.3|50998.3|51048.3|51028.3|51018.3|50998.3|25
1751417100000|2025-07-02 00:45:00|51018.2|50998.2|50998.4|50978.4|51018.2|50998.2|50993.3|50973.3|30
1751417400000|2025-07-02 00:50:00|51000.9|50980.9|50965.9|50945.9|51003.4|50983.4|50963.5|50943.5|48
1751417700000|2025-07-02 00:55:00|50963.4|50943.4|50990.9|50970.9|50993.4|50973.4|50958.4|50938.4|46
1751418000000|2025-07-02 01:00:00|50988.6|50968.6|50973.5|50953.5|50988.6|50968.6|50911|50891|164
1751418300000|2025-07-02 01:05:00|50978.2|50958.2|50976|50956|50991|50971|50936|50916|85
1751418600000|2025-07-02 01:10:00|50973.5|50953.5|50923.6|50903.6|50973.5|50953.5|50898.5|50878.5|43
1751418900000|2025-07-02 01:15:00|50926.1|50906.1|50951.1|50931.1|50951.1|50931.1|50903.6|50883.6|21
1751419200000|2025-07-02 01:20:00|50953.5|50933.5|51003.5|50983.5|51013.5|50993.5|50941.1|50921.1|42
1751419500000|2025-07-02 01:25:00|50996|50976|50973.7|50953.7|50996|50976|50966.1|50946.1|29
1751419800000|2025-07-02 01:30:00|50971.2|50951.2|50983.7|50963.7|50983.7|50963.7|50928.7|50908.7|36
1751420100000|2025-07-02 01:35:00|50986.2|50966.2|51018.8|50998.8|51023.7|51003.7|50986.2|50966.2|18
1751420400000|2025-07-02 01:40:00|51016.3|50996.3|51041.3|51021.3|51046.3|51026.3|51008.8|50988.8|11
1751420700000|2025-07-02 01:45:00|51038.8|51018.8|51001.3|50981.3|51043.7|51023.7|50998.8|50978.8|12
1751421000000|2025-07-02 01:50:00|50996.6|50976.6|51003.9|50983.9|51011.4|50991.4|50983.9|50963.9|13
1751421300000|2025-07-02 01:55:00|51001.5|50981.5|50971.4|50951.4|51003.9|50983.9|50956.4|50936.4|34
1751421600000|2025-07-02 02:00:00|50978.9|50958.9|50894.1|50874.1|50981.4|50961.4|50889|50869|64
1751421900000|2025-07-02 02:05:00|50891.6|50871.6|50866.5|50846.5|50904|50884|50861.5|50841.5|63
1751422200000|2025-07-02 02:10:00|50869|50849|50839|50819|50879|50859|50821.5|50801.5|70
1751422500000|2025-07-02 02:15:00|50843.8|50823.8|50904.1|50884.1|50909.1|50889.1|50841.7|50821.7|26
1751422800000|2025-07-02 02:20:00|50906.4|50886.4|50881.5|50861.5|50908.9|50888.9|50844|50824|67
1751423100000|2025-07-02 02:25:00|50884|50864|50869|50849|50886.5|50866.5|50844|50824|21
1751423400000|2025-07-02 02:30:00|50873.9|50853.9|50954.2|50934.2|50959.2|50939.2|50873.9|50853.9|67
1751423700000|2025-07-02 02:35:00|50956.6|50936.6|51026.7|51006.7|51034.1|51014.1|50954.2|50934.2|51
1751424000000|2025-07-02 02:40:00|51024.4|51004.4|51041.8|51021.8|51041.8|51021.8|51004.3|50984.3|25
1751424300000|2025-07-02 02:45:00|51039.4|51019.4|51046.8|51026.8|51049.3|51029.3|51034.4|51014.4|37
1751424600000|2025-07-02 02:50:00|51049.3|51029.3|51084.4|51064.4|51084.4|51064.4|51049.3|51029.3|45
1751424900000|2025-07-02 02:55:00|51084.2|51064.2|51099.4|51079.4|51109.4|51089.4|51084.2|51064.2|38
1751425200000|2025-07-02 03:00:00|51099.3|51079.3|51121.8|51101.8|51121.8|51101.8|51034.4|51014.4|97
1751425500000|2025-07-02 03:05:00|51121.9|51101.9|51146.8|51126.8|51151.8|51131.8|51109.5|51089.5|37
1751425800000|2025-07-02 03:10:00|51146.9|51126.9|51129.5|51109.5|51149.5|51129.5|51119.5|51099.5|13
1751426100000|2025-07-02 03:15:00|51129.7|51109.7|51144.6|51124.6|51144.6|51124.6|51129.7|51109.7|31
1751426400000|2025-07-02 03:20:00|51142.2|51122.2|51197.1|51177.1|51199.6|51179.6|51142.1|51122.1|61
1751426700000|2025-07-02 03:25:00|51202.1|51182.1|51182.1|51162.1|51202.1|51182.1|51182.1|51162.1|22
1751427000000|2025-07-02 03:30:00|51179.6|51159.6|51172.2|51152.2|51182|51162|51164.9|51144.9|5
1751427300000|2025-07-02 03:35:00|51169.7|51149.7|51162.4|51142.4|51172.3|51152.3|51162.4|51142.4|10
1751427600000|2025-07-02 03:40:00|51164.7|51144.7|51142.3|51122.3|51164.7|51144.7|51132.3|51112.3|16
1751427900000|2025-07-02 03:45:00|51144.8|51124.8|51182.3|51162.3|51184.7|51164.7|51142.3|51122.3|29
1751428200000|2025-07-02 03:50:00|51179.8|51159.8|51179.8|51159.8|51184.8|51164.8|51177.3|51157.3|4
1751428500000|2025-07-02 03:55:00|51182.2|51162.2|51182.4|51162.4|51189.9|51169.9|51172.4|51152.4|53
1751428800000|2025-07-02 04:00:00|51184.9|51164.9|51159.9|51139.9|51184.9|51164.9|51157.4|51137.4|5
1751429100000|2025-07-02 04:05:00|51162.4|51142.4|51180|51160|51182.5|51162.5|51160.1|51140.1|7
1751429400000|2025-07-02 04:10:00|51185|51165|51185|51165|51195|51175|51182.5|51162.5|8
1751429700000|2025-07-02 04:15:00|51182.7|51162.7|51177.6|51157.6|51182.7|51162.7|51170|51150|10
1751430000000|2025-07-02 04:20:00|51175.2|51155.2|51180.1|51160.1|51180.1|51160.1|51167.6|51147.6|20
1751430300000|2025-07-02 04:25:00|51182.6|51162.6|51170.1|51150.1|51190.1|51170.1|51155.1|51135.1|23
1751430600000|2025-07-02 04:30:00|51167.6|51147.6|51175.2|51155.2|51182.7|51162.7|51167.6|51147.6|9
1751430900000|2025-07-02 04:35:00|51177.5|51157.5|51187.7|51167.7|51187.7|51167.7|51175.2|51155.2|7
1751431200000|2025-07-02 04:40:00|51185.4|51165.4|51172.8|51152.8|51190.2|51170.2|51172.8|51152.8|8
1751431500000|2025-07-02 04:45:00|51170.3|51150.3|51220.3|51200.3|51220.3|51200.3|51167.8|51147.8|21
1751431800000|2025-07-02 04:50:00|51217.8|51197.8|51225.3|51205.3|51225.3|51205.3|51202.8|51182.8|15
1751432100000|2025-07-02 04:55:00|51227.7|51207.7|51210.5|51190.5|51230.3|51210.3|51210.5|51190.5|6
1751432400000|2025-07-02 05:00:00|51208|51188|51190.6|51170.6|51208|51188|51188.2|51168.2|18
1751432700000|2025-07-02 05:05:00|51185.7|51165.7|51168.1|51148.1|51190.4|51170.4|51168.1|51148.1|14
1751433000000|2025-07-02 05:10:00|51168|51148|51185.5|51165.5|51185.5|51165.5|51148|51128|12
1751433300000|2025-07-02 05:15:00|51183|51163|51213|51193|51235.7|51215.7|51175.5|51155.5|61
1751433600000|2025-07-02 05:20:00|51215.5|51195.5|51215.6|51195.6|51240.6|51220.6|51215.5|51195.5|25
1751433900000|2025-07-02 05:25:00|51213.2|51193.2|51165.5|51145.5|51213.2|51193.2|51155.6|51135.6|32
1751434200000|2025-07-02 05:30:00|51168|51148|51125.9|51105.9|51183.1|51163.1|51125.8|51105.8|71
1751434500000|2025-07-02 05:35:00|51125.7|51105.7|51215.7|51195.7|51215.7|51195.7|51095.7|51075.7|116
1751434800000|2025-07-02 05:40:00|51218.1|51198.1|51198.2|51178.2|51235.7|51215.7|51198.2|51178.2|14
1751435100000|2025-07-02 05:45:00|51195.7|51175.7|51095.8|51075.8|51195.7|51175.7|51085.9|51065.9|105
1751435400000|2025-07-02 05:50:00|51093.4|51073.4|51197.8|51177.8|51197.8|51177.8|51090.9|51070.9|293
1751435700000|2025-07-02 05:55:00|51200.1|51180.1|51192.7|51172.7|51215.3|51195.3|51187.9|51167.9|23
1751436000000|2025-07-02 06:00:00|51192.5|51172.5|51182.8|51162.8|51230.2|51210.2|51160.5|51140.5|34
1751436300000|2025-07-02 06:05:00|51187.7|51167.7|51177.9|51157.9|51230.4|51210.4|51147.9|51127.9|40
1751436600000|2025-07-02 06:10:00|51175.5|51155.5|51227.9|51207.9|51237.8|51217.8|51170.4|51150.4|37
1751436900000|2025-07-02 06:15:00|51220.4|51200.4|51215.5|51195.5|51223|51203|51198|51178|11
1751437200000|2025-07-02 06:20:00|51213|51193|51150.5|51130.5|51220.5|51200.5|51150.5|51130.5|16
1751437500000|2025-07-02 06:25:00|51152.9|51132.9|51180.7|51160.7|51195.5|51175.5|51152.9|51132.9|14
1751437800000|2025-07-02 06:30:00|51183.2|51163.2|51228.1|51208.1|51235.6|51215.6|51180.5|51160.5|39
1751438100000|2025-07-02 06:35:00|51230.4|51210.4|51270.6|51250.6|51295.6|51275.6|51230.4|51210.4|114
1751438400000|2025-07-02 06:40:00|51268.3|51248.3|51250.5|51230.5|51280.6|51260.6|51248.1|51228.1|56
1751438700000|2025-07-02 06:45:00|51250.7|51230.7|51170.7|51150.7|51250.7|51230.7|51158.2|51138.2|48
1751439000000|2025-07-02 06:50:00|51178.1|51158.1|51185.7|51165.7|51190.7|51170.7|51168.2|51148.2|13
1751439300000|2025-07-02 06:55:00|51190.7|51170.7|51183.3|51163.3|51225.8|51205.8|51170.8|51150.8|41
1751439600000|2025-07-02 07:00:00|51185.8|51165.8|51108.3|51088.3|51188.3|51168.3|51060.8|51040.8|130
1751439900000|2025-07-02 07:05:00|51105.8|51085.8|51133.6|51113.6|51150.9|51130.9|51073.3|51053.3|61
1751440200000|2025-07-02 07:10:00|51130.7|51110.7|51150.9|51130.9|51185.9|51165.9|51090.9|51070.9|74
1751440500000|2025-07-02 07:15:00|51153.4|51133.4|51180.9|51160.9|51180.9|51160.9|51116|51096|77
1751440800000|2025-07-02 07:20:00|51176.1|51156.1|51093.8|51073.8|51183.3|51163.3|51091.3|51071.3|51
1751441100000|2025-07-02 07:25:00|51103.8|51083.8|51098.8|51078.8|51143.5|51123.5|51068.8|51048.8|41
1751441400000|2025-07-02 07:30:00|51096.4|51076.4|51101.2|51081.2|51106.3|51086.3|51063.8|51043.8|31
1751441700000|2025-07-02 07:35:00|51103.6|51083.6|51134|51114|51156.2|51136.2|51103.6|51083.6|14
1751442000000|2025-07-02 07:40:00|51141.2|51121.2|51133.8|51113.8|51141.3|51121.3|51113.8|51093.8|31
1751442300000|2025-07-02 07:45:00|51136.1|51116.1|51128.8|51108.8|51153.5|51133.5|51113.7|51093.7|35
1751442600000|2025-07-02 07:50:00|51128.7|51108.7|51146.2|51126.2|51161.2|51141.2|51118.7|51098.7|28
1751442900000|2025-07-02 07:55:00|51138.7|51118.7|51126.3|51106.3|51141.2|51121.2|51111.1|51091.1|17
1751443200000|2025-07-02 08:00:00|51123.6|51103.6|51041.4|51021.4|51123.6|51103.6|50978.6|50958.6|133
1751443500000|2025-07-02 08:05:00|51041.3|51021.3|51023.8|51003.8|51091.3|51071.3|51023.8|51003.8|40
1751443800000|2025-07-02 08:10:00|51026.3|51006.3|51073.9|51053.9|51073.9|51053.9|51026.3|51006.3|48
1751444100000|2025-07-02 08:15:00|51088.3|51068.3|51138.9|51118.9|51146.4|51126.4|51088.3|51068.3|32
1751444400000|2025-07-02 08:20:00|51139.1|51119.1|51116.7|51096.7|51171.4|51151.4|51108.9|51088.9|125
1751444700000|2025-07-02 08:25:00|51114.4|51094.4|51184|51164|51184|51164|51106.6|51086.6|32
1751445000000|2025-07-02 08:30:00|51181.5|51161.5|51229|51209|51231.5|51211.5|51169|51149|67
1751445300000|2025-07-02 08:35:00|51221.5|51201.5|51211.6|51191.6|51228.9|51208.9|51203.9|51183.9|33
1751445600000|2025-07-02 08:40:00|51209.2|51189.2|51201.6|51181.6|51211.6|51191.6|51171.6|51151.6|28
1751445900000|2025-07-02 08:45:00|51199.1|51179.1|51234.2|51214.2|51236.7|51216.7|51196.8|51176.8|46
1751446200000|2025-07-02 08:50:00|51234.3|51214.3|51229.2|51209.2|51239.2|51219.2|51204.2|51184.2|29
1751446500000|2025-07-02 08:55:00|51226.7|51206.7|51209.2|51189.2|51241.7|51221.7|51174.8|51154.8|81
1751446800000|2025-07-02 09:00:00|51211.7|51191.7|51171.8|51151.8|51214.2|51194.2|51156.8|51136.8|62
1751447100000|2025-07-02 09:05:00|51164.3|51144.3|51154.3|51134.3|51164.3|51144.3|51134.6|51114.6|17
1751447400000|2025-07-02 09:10:00|51146.8|51126.8|51216.9|51196.9|51216.9|51196.9|51146.8|51126.8|47
1751447700000|2025-07-02 09:15:00|51219.2|51199.2|51231.9|51211.9|51244.2|51224.2|51201.9|51181.9|61
1751448000000|2025-07-02 09:20:00|51234.4|51214.4|51202.1|51182.1|51251.6|51231.6|51201.9|51181.9|56
1751448300000|2025-07-02 09:25:00|51201.9|51181.9|51219.6|51199.6|51219.6|51199.6|51194.6|51174.6|23
1751448600000|2025-07-02 09:30:00|51219.5|51199.5|51237|51217|51237.2|51217.2|51214.6|51194.6|19
1751448900000|2025-07-02 09:35:00|51239.4|51219.4|51289.6|51269.6|51311.9|51291.9|51232|51212|84
1751449200000|2025-07-02 09:40:00|51289.7|51269.7|51294.6|51274.6|51319.4|51299.4|51289.6|51269.6|51
1751449500000|2025-07-02 09:45:00|51292.2|51272.2|51294.5|51274.5|51307.1|51287.1|51272.3|51252.3|38
1751449800000|2025-07-02 09:50:00|51289.8|51269.8|51302.2|51282.2|51327|51307|51259.6|51239.6|39
1751450100000|2025-07-02 09:55:00|51304.5|51284.5|51344.7|51324.7|51344.7|51324.7|51299.7|51279.7|75
1751450400000|2025-07-02 10:00:00|51344.6|51324.6|51297.3|51277.3|51344.6|51324.6|51292.2|51272.2|53
1751450700000|2025-07-02 10:05:00|51294.9|51274.9|51292.3|51272.3|51314.8|51294.8|51287.3|51267.3|24
1751451000000|2025-07-02 10:10:00|51284.8|51264.8|51304.8|51284.8|51314.8|51294.8|51269.8|51249.8|32
1751451300000|2025-07-02 10:15:00|51302.5|51282.5|51337.4|51317.4|51344.9|51324.9|51299.8|51279.8|66
1751451600000|2025-07-02 10:20:00|51334.9|51314.9|51342.4|51322.4|51349.7|51329.7|51332.6|51312.6|25
1751451900000|2025-07-02 10:25:00|51342.6|51322.6|51380|51360|51384.9|51364.9|51340.2|51320.2|142
1751452200000|2025-07-02 10:30:00|51377.5|51357.5|51377.5|51357.5|51385|51365|51375|51355|85
1751452500000|2025-07-02 10:35:00|51380|51360|51382.5|51362.5|51389.7|51369.7|51375|51355|93
1751452800000|2025-07-02 10:40:00|51382.7|51362.7|51465.1|51445.1|51482.6|51462.6|51382.5|51362.5|265
1751453100000|2025-07-02 10:45:00|51467.4|51447.4|51495.1|51475.1|51505.1|51485.1|51435.1|51415.1|186
1751453400000|2025-07-02 10:50:00|51492.6|51472.6|51470.2|51450.2|51492.6|51472.6|51467.6|51447.6|86
1751453700000|2025-07-02 10:55:00|51470.3|51450.3|51482.7|51462.7|51515.2|51495.2|51470.3|51450.3|56
1751454000000|2025-07-02 11:00:00|51485|51465|51528|51508|51540.2|51520.2|51477.7|51457.7|95
1751454300000|2025-07-02 11:05:00|51530.2|51510.2|51500.3|51480.3|51540.2|51520.2|51490.3|51470.3|51
1751454600000|2025-07-02 11:10:00|51497.9|51477.9|51465.3|51445.3|51512.8|51492.8|51457.8|51437.8|51
1751454900000|2025-07-02 11:15:00|51467.8|51447.8|51445.4|51425.4|51490.2|51470.2|51445.2|51425.2|42
1751455200000|2025-07-02 11:20:00|51445.5|51425.5|51425.4|51405.4|51460.4|51440.4|51400.4|51380.4|75
1751455500000|2025-07-02 11:25:00|51425.5|51405.5|51432.9|51412.9|51435.4|51415.4|51388.1|51368.1|91
1751455800000|2025-07-02 11:30:00|51435.4|51415.4|51428|51408|51493|51473|51423|51403|110
1751456100000|2025-07-02 11:35:00|51430.3|51410.3|51450.7|51430.7|51472.9|51452.9|51430.3|51410.3|73
1751456400000|2025-07-02 11:40:00|51450.5|51430.5|51430.6|51410.6|51450.5|51430.5|51353|51333|87
1751456700000|2025-07-02 11:45:00|51428.2|51408.2|51368.1|51348.1|51430.4|51410.4|51368.1|51348.1|40
1751457000000|2025-07-02 11:50:00|51365.6|51345.6|51325.8|51305.8|51370.4|51350.4|51318.1|51298.1|70
1751457300000|2025-07-02 11:55:00|51328.1|51308.1|51323.2|51303.2|51328.2|51308.2|51275.6|51255.6|68
1751457600000|2025-07-02 12:00:00|51318.3|51298.3|51278.2|51258.2|51338.2|51318.2|51273.2|51253.2|83
1751457900000|2025-07-02 12:05:00|51280.6|51260.6|51283.3|51263.3|51315.7|51295.7|51260.7|51240.7|56
1751458200000|2025-07-02 12:10:00|51290.8|51270.8|51333.3|51313.3|51355.8|51335.8|51290.8|51270.8|146
1751458500000|2025-07-02 12:15:00|51330.8|51310.8|51353.5|51333.5|51390.8|51370.8|51315.8|51295.8|181
1751458800000|2025-07-02 12:20:00|51353.3|51333.3|51415.9|51395.9|51418.5|51398.5|51353.3|51333.3|153
1751459100000|2025-07-02 12:25:00|51420.9|51400.9|51415.9|51395.9|51433.2|51413.2|51383.4|51363.4|120
1751459400000|2025-07-02 12:30:00|51418.3|51398.3|51358.5|51338.5|51430.9|51410.9|51343.4|51323.4|144
1751459700000|2025-07-02 12:35:00|51360.8|51340.8|51448.5|51428.5|51488.5|51468.5|51360.8|51340.8|154
1751460000000|2025-07-02 12:40:00|51451|51431|51438.5|51418.5|51471|51451|51428.4|51408.4|108
1751460300000|2025-07-02 12:45:00|51436|51416|51476.4|51456.4|51488.6|51468.6|51416|51396|183
1751460600000|2025-07-02 12:50:00|51478.9|51458.9|51436.6|51416.6|51516.4|51496.4|51436.6|51416.6|160
1751460900000|2025-07-02 12:55:00|51424.8|51404.8|51401.5|51381.5|51424.8|51404.8|51381.4|51361.4|172
1751461200000|2025-07-02 13:00:00|51399.1|51379.1|51546.5|51526.5|51549|51529|51379.1|51359.1|398
1751461500000|2025-07-02 13:05:00|51544|51524|51546.4|51526.4|51606.2|51586.2|51534|51514|219
1751461800000|2025-07-02 13:10:00|51541.4|51521.4|51641.3|51621.3|51641.6|51621.6|51514|51494|187
1751462100000|2025-07-02 13:15:00|51641.6|51621.6|51631.6|51611.6|51663.9|51643.9|51611.9|51591.9|202
1751462400000|2025-07-02 13:20:00|51634.1|51614.1|51496.5|51476.5|51636.6|51616.6|51494.2|51474.2|393
1751462700000|2025-07-02 13:25:00|51498.9|51478.9|51604.2|51584.2|51624.3|51604.3|51484.6|51464.6|338
1751463000000|2025-07-02 13:30:00|51606.7|51586.7|51544.2|51524.2|51606.7|51586.7|51521.7|51501.7|235
1751463300000|2025-07-02 13:35:00|51541.9|51521.9|51576.8|51556.8|51594.1|51574.1|51541.7|51521.7|156
1751463600000|2025-07-02 13:40:00|51579.1|51559.1|51671.8|51651.8|51681.8|51661.8|51579.1|51559.1|356
1751463900000|2025-07-02 13:45:00|51674.2|51654.2|51659.4|51639.4|51691.8|51671.8|51591.8|51571.8|497
1751464200000|2025-07-02 13:50:00|51656.9|51636.9|51671.6|51651.6|51671.6|51651.6|51619.5|51599.5|315
1751464500000|2025-07-02 13:55:00|51674.1|51654.1|51701.9|51681.9|51711.9|51691.9|51674.1|51654.1|274
1751464800000|2025-07-02 14:00:00|51706.9|51686.9|51849.3|51829.3|51859.2|51839.2|51706.9|51686.9|746
1751465100000|2025-07-02 14:05:00|51847|51827|51869.5|51849.5|51912|51892|51847|51827|414
1751465400000|2025-07-02 14:10:00|51871.9|51851.9|51816.9|51796.9|51892|51872|51802.1|51782.1|431
1751465700000|2025-07-02 14:15:00|51812.1|51792.1|51857.1|51837.1|51872.1|51852.1|51792.4|51772.4|259
1751466000000|2025-07-02 14:20:00|51859.4|51839.4|51877.1|51857.1|51882.1|51862.1|51839.6|51819.6|212
1751466300000|2025-07-02 14:25:00|51874.6|51854.6|51797.2|51777.2|51919.7|51899.7|51789.7|51769.7|311
1751466600000|2025-07-02 14:30:00|51799.7|51779.7|51889.7|51869.7|51907.2|51887.2|51799.7|51779.7|222
1751466900000|2025-07-02 14:35:00|51896.9|51876.9|51877.3|51857.3|51904.7|51884.7|51867.3|51847.3|183
1751467200000|2025-07-02 14:40:00|51874.8|51854.8|51769.6|51749.6|51879.8|51859.8|51762.5|51742.5|251
1751467500000|2025-07-02 14:45:00|51767.5|51747.5|51797.3|51777.3|51822.3|51802.3|51729.8|51709.8|162
1751467800000|2025-07-02 14:50:00|51799.7|51779.7|51827.4|51807.4|51844.9|51824.9|51744.8|51724.8|130
1751468100000|2025-07-02 14:55:00|51825|51805|51889.8|51869.8|51899.9|51879.9|51810|51790|520
1751468400000|2025-07-02 15:00:00|51892.1|51872.1|51887.3|51867.3|51915|51895|51862.4|51842.4|212
1751468700000|2025-07-02 15:05:00|51887.5|51867.5|51912.3|51892.3|51914.7|51894.7|51877.5|51857.5|145
1751469000000|2025-07-02 15:10:00|51912.5|51892.5|51940|51920|51940|51920|51912.3|51892.3|217
1751469300000|2025-07-02 15:15:00|51935|51915|51947.6|51927.6|51995|51975|51932.4|51912.4|514
1751469600000|2025-07-02 15:20:00|51945.1|51925.1|51962.6|51942.6|51985.1|51965.1|51915.1|51895.1|239
1751469900000|2025-07-02 15:25:00|51965|51945|51937.7|51917.7|52000.3|51980.3|51930.3|51910.3|182
1751470200000|2025-07-02 15:30:00|51940|51920|51982.7|51962.7|52000|51980|51937.7|51917.7|164
1751470500000|2025-07-02 15:35:00|51985|51965|51960.2|51940.2|52025.1|52005.1|51940.2|51920.2|162
1751470800000|2025-07-02 15:40:00|51957.7|51937.7|51932.8|51912.8|51957.7|51937.7|51920.3|51900.3|92
1751471100000|2025-07-02 15:45:00|51935.1|51915.1|52020.3|52000.3|52052.7|52032.7|51935.1|51915.1|264
1751471400000|2025-07-02 15:50:00|52025.3|52005.3|52045.4|52025.4|52048|52028|52025.3|52005.3|83
1751471700000|2025-07-02 15:55:00|52042.9|52022.9|52047.9|52027.9|52050.6|52030.6|52013|51993|121
1751472000000|2025-07-02 16:00:00|52048.2|52028.2|52047.9|52027.9|52048.2|52028.2|52027.9|52007.9|87
1751472300000|2025-07-02 16:05:00|52045.4|52025.4|52005.6|51985.6|52050.4|52030.4|52003.3|51983.3|168
1751472600000|2025-07-02 16:10:00|52005.3|51985.3|51955.5|51935.5|52005.3|51985.3|51955.5|51935.5|196
1751472900000|2025-07-02 16:15:00|51953|51933|51965.6|51945.6|52005.4|51985.4|51953|51933|146
1751473200000|2025-07-02 16:20:00|51963.2|51943.2|51958.1|51938.1|51978.2|51958.2|51945.4|51925.4|112
1751473500000|2025-07-02 16:25:00|51953.1|51933.1|51943.1|51923.1|51973|51953|51928.3|51908.3|113
1751473800000|2025-07-02 16:30:00|51940.8|51920.8|51960.7|51940.7|51975.5|51955.5|51935.6|51915.6|154
1751474100000|2025-07-02 16:35:00|51963|51943|51960.9|51940.9|51973.2|51953.2|51943.2|51923.2|98
1751474400000|2025-07-02 16:40:00|51963.2|51943.2|51920.8|51900.8|51965.7|51945.7|51920.8|51900.8|144
1751474700000|2025-07-02 16:45:00|51918.4|51898.4|51968.1|51948.1|51970.8|51950.8|51905.6|51885.6|199
1751475000000|2025-07-02 16:50:00|51965.8|51945.8|51976|51956|51983.3|51963.3|51955.5|51935.5|175
1751475300000|2025-07-02 16:55:00|51978.3|51958.3|52010.6|51990.6|52055.6|52035.6|51965.9|51945.9|990
1751475600000|2025-07-02 17:00:00|52005.7|51985.7|52065.9|52045.9|52078.4|52058.4|52005.7|51985.7|434
1751475900000|2025-07-02 17:05:00|52063.4|52043.4|52048.5|52028.5|52078.4|52058.4|52046.1|52026.1|89
1751476200000|2025-07-02 17:10:00|52053.3|52033.3|52066|52046|52073.5|52053.5|52053.3|52033.3|82
1751476500000|2025-07-02 17:15:00|52068.5|52048.5|52083.5|52063.5|52101.2|52081.2|52066|52046|125
1751476800000|2025-07-02 17:20:00|52086|52066|52073.4|52053.4|52086.2|52066.2|52068.7|52048.7|52
1751477100000|2025-07-02 17:25:00|52076.1|52056.1|52086.1|52066.1|52095.9|52075.9|52076.1|52056.1|64
1751477400000|2025-07-02 17:30:00|52088.5|52068.5|52088.8|52068.8|52098.7|52078.7|52086.1|52066.1|63
1751477700000|2025-07-02 17:35:00|52083.8|52063.8|52073.7|52053.7|52083.8|52063.8|52066.4|52046.4|43
1751478000000|2025-07-02 17:40:00|52073.6|52053.6|52081.2|52061.2|52083.7|52063.7|52068.7|52048.7|53
1751478300000|2025-07-02 17:45:00|52086.2|52066.2|52116.3|52096.3|52118.5|52098.5|52086.2|52066.2|91
1751478600000|2025-07-02 17:50:00|52113.8|52093.8|52083.7|52063.7|52116.3|52096.3|52076.6|52056.6|110
1751478900000|2025-07-02 17:55:00|52081.3|52061.3|52096.4|52076.4|52101.4|52081.4|52078.8|52058.8|60
1751479200000|2025-07-02 18:00:00|52098.9|52078.9|52103.7|52083.7|52121.4|52101.4|52086.4|52066.4|84
1751479500000|2025-07-02 18:05:00|52101.4|52081.4|52158.9|52138.9|52168.8|52148.8|52101.2|52081.2|206
1751479800000|2025-07-02 18:10:00|52161.4|52141.4|52164.1|52144.1|52171.3|52151.3|52161.4|52141.4|81
1751480100000|2025-07-02 18:15:00|52164|52144|52159|52139|52168.7|52148.7|52156.5|52136.5|79
1751480400000|2025-07-02 18:20:00|52156.7|52136.7|52149.1|52129.1|52166.2|52146.2|52139.1|52119.1|55
1751480700000|2025-07-02 18:25:00|52146.6|52126.6|52091.4|52071.4|52158.9|52138.9|52091.4|52071.4|82
1751481000000|2025-07-02 18:30:00|52088.9|52068.9|52099.1|52079.1|52106.6|52086.6|52088.9|52068.9|36
1751481300000|2025-07-02 18:35:00|52096.8|52076.8|52071.7|52051.7|52096.8|52076.8|52061.5|52041.5|46
1751481600000|2025-07-02 18:40:00|52074.2|52054.2|52086.9|52066.9|52091.5|52071.5|52074.2|52054.2|17
1751481900000|2025-07-02 18:45:00|52084.4|52064.4|52076.8|52056.8|52086.7|52066.7|52059.3|52039.3|39
1751482200000|2025-07-02 18:50:00|52074.3|52054.3|52061.8|52041.8|52074.3|52054.3|52059.3|52039.3|10
1751482500000|2025-07-02 18:55:00|52064.3|52044.3|52069.3|52049.3|52079.2|52059.2|52037|52017|66
1751482800000|2025-07-02 19:00:00|52074.3|52054.3|52084.5|52064.5|52114.4|52094.4|52074.3|52054.3|44
1751483100000|2025-07-02 19:05:00|52084.6|52064.6|52116.9|52096.9|52116.9|52096.9|52084.4|52064.4|34
1751483400000|2025-07-02 19:10:00|52119.4|52099.4|52067|52047|52119.4|52099.4|52067|52047|37
1751483700000|2025-07-02 19:15:00|52064.5|52044.5|52074.5|52054.5|52076.8|52056.8|52059.5|52039.5|34
1751484000000|2025-07-02 19:20:00|52072|52052|52067|52047|52092|52072|52064.5|52044.5|19
1751484300000|2025-07-02 19:25:00|52064.5|52044.5|52057.1|52037.1|52067.1|52047.1|52042.1|52022.1|67
1751484600000|2025-07-02 19:30:00|52054.8|52034.8|52049.6|52029.6|52064.6|52044.6|52044.6|52024.6|43
1751484900000|2025-07-02 19:35:00|52052.1|52032.1|52042.2|52022.2|52052.1|52032.1|52039.7|52019.7|16
1751485200000|2025-07-02 19:40:00|52039.8|52019.8|52034.7|52014.7|52042.2|52022.2|52012.3|51992.3|57
1751485500000|2025-07-02 19:45:00|52037|52017|52019.9|51999.9|52041.9|52021.9|52017.2|51997.2|27
1751485800000|2025-07-02 19:50:00|52022.2|52002.2|52049.8|52029.8|52054.8|52034.8|52020.1|52000.1|41
1751486100000|2025-07-02 19:55:00|52042.5|52022.5|52044.8|52024.8|52044.8|52024.8|52020|52000|49
1751486400000|2025-07-02 20:00:00|52042.5|52022.5|52019.9|51999.9|52044.8|52024.8|52019.9|51999.9|54
1751486700000|2025-07-02 20:05:00|52017.4|51997.4|52072.4|52052.4|52074.9|52054.9|52014.9|51994.9|34
1751487000000|2025-07-02 20:10:00|52074.7|52054.7|52070|52050|52074.9|52054.9|52067.4|52047.4|17
1751487300000|2025-07-02 20:15:00|52072.5|52052.5|52072.5|52052.5|52075|52055|52070|52050|32
1751487600000|2025-07-02 20:20:00|52070.2|52050.2|52085|52065|52085|52065|52070.2|52050.2|2
1751487900000|2025-07-02 20:25:00|52082.5|52062.5|52085.1|52065.1|52087.6|52067.6|52080.1|52060.1|6
1751488200000|2025-07-02 20:30:00|52087.4|52067.4|52072.6|52052.6|52090.1|52070.1|52072.6|52052.6|42
1751488500000|2025-07-02 20:35:00|52070.3|52050.3|52052.7|52032.7|52070.3|52050.3|52050.1|52030.1|29
1751488800000|2025-07-02 20:40:00|52050.3|52030.3|52025.2|52005.2|52050.3|52030.3|52020.2|52000.2|21
1751489100000|2025-07-02 20:45:00|52025.4|52005.4|52032.7|52012.7|52035.2|52015.2|52010.2|51990.2|27
1751489400000|2025-07-02 20:50:00|52035.2|52015.2|52022.8|52002.8|52042.7|52022.7|52017.9|51997.9|19
1751489700000|2025-07-02 20:55:00|52020.3|52000.3|52020.3|52000.3|52045.3|52025.3|52015.4|51995.4|59
1751493600000|2025-07-02 22:00:00|52035.5|52015.5|52053|52033|52062.8|52042.8|52030.5|52010.5|29
1751493900000|2025-07-02 22:05:00|52050.7|52030.7|52048|52028|52053|52033|52048|52028|3
1751494200000|2025-07-02 22:10:00|52048.4|52028.4|52063.1|52043.1|52070.4|52050.4|52048.4|52028.4|16
1751494500000|2025-07-02 22:15:00|52065.4|52045.4|52050.6|52030.6|52065.6|52045.6|52048.3|52028.3|9
1751494800000|2025-07-02 22:20:00|52050.5|52030.5|52043.2|52023.2|52050.5|52030.5|52038|52018|18
1751495100000|2025-07-02 22:25:00|52048.2|52028.2|52060.7|52040.7|52063.2|52043.2|52048.2|52028.2|6
1751495400000|2025-07-02 22:30:00|52063|52043|52065.6|52045.6|52070.7|52050.7|52060.7|52040.7|8
1751495700000|2025-07-02 22:35:00|52063.2|52043.2|52033.3|52013.3|52070.9|52050.9|52030.9|52010.9|26
1751496000000|2025-07-02 22:40:00|52035.8|52015.8|52038.3|52018.3|52038.3|52018.3|52033.3|52013.3|3
1751496300000|2025-07-02 22:45:00|52040.8|52020.8|52055.9|52035.9|52055.9|52035.9|52040.8|52020.8|2
1751496600000|2025-07-02 22:50:00|52053.5|52033.5|52053.4|52033.4|52055.9|52035.9|52053.4|52033.4|3
1751496900000|2025-07-02 22:55:00|52050.9|52030.9|52048.4|52028.4|52053.4|52033.4|52046.1|52026.1|20
1751497200000|2025-07-02 23:00:00|52041.1|52021.1|52056|52036|52068.5|52048.5|52016.1|51996.1|76
1751497500000|2025-07-02 23:05:00|52055.8|52035.8|52043.7|52023.7|52055.8|52035.8|52043.5|52023.5|1
1751497800000|2025-07-02 23:10:00|52046.2|52026.2|52038.6|52018.6|52046.2|52026.2|52031.2|52011.2|62
1751498100000|2025-07-02 23:15:00|52038.4|52018.4|52033.6|52013.6|52038.4|52018.4|52031.1|52011.1|6
1751498400000|2025-07-02 23:20:00|52033.8|52013.8|52033.6|52013.6|52041.1|52021.1|52031.1|52011.1|7
1751498700000|2025-07-02 23:25:00|52031.3|52011.3|51998.7|51978.7|52031.3|52011.3|51991.2|51971.2|64
1751499000000|2025-07-02 23:30:00|51998.8|51978.8|52006.2|51986.2|52008.7|51988.7|51986.5|51966.5|19
1751499300000|2025-07-02 23:35:00|52003.7|51983.7|51998.9|51978.9|52006.2|51986.2|51996.4|51976.4|4
1751499600000|2025-07-02 23:40:00|52003.4|51983.4|51993.8|51973.8|52003.8|51983.8|51993.8|51973.8|4
1751499900000|2025-07-02 23:45:00|51991.5|51971.5|51973.7|51953.7|51991.5|51971.5|51973.7|51953.7|23
1751500200000|2025-07-02 23:50:00|51971.2|51951.2|51966.4|51946.4|51973.7|51953.7|51958.9|51938.9|29
1751500500000|2025-07-02 23:55:00|51968.9|51948.9|51984.1|51964.1|51988.9|51968.9|51968.9|51948.9|9
1751500800000|2025-07-03 00:00:00|51986.4|51966.4|52019|51999|52036.4|52016.4|51986.4|51966.4|46
1751501100000|2025-07-03 00:05:00|52021.3|52001.3|51994|51974|52021.5|52001.5|51993.8|51973.8|12
1751501400000|2025-07-03 00:10:00|51991.5|51971.5|51986.5|51966.5|52004|51984|51986.5|51966.5|14
1751501700000|2025-07-03 00:15:00|51981.7|51961.7|51991.6|51971.6|52011.6|51991.6|51979|51959|21
1751502000000|2025-07-03 00:20:00|51994.1|51974.1|51969.1|51949.1|51999.1|51979.1|51969.1|51949.1|11
1751502300000|2025-07-03 00:25:00|51966.8|51946.8|51974.2|51954.2|51974.3|51954.3|51946.6|51926.6|27
1751502600000|2025-07-03 00:30:00|51974.3|51954.3|51949.4|51929.4|51976.7|51956.7|51949.3|51929.3|11
1751502900000|2025-07-03 00:35:00|51947|51927|51976.7|51956.7|51976.7|51956.7|51946.9|51926.9|8
1751503200000|2025-07-03 00:40:00|51976.9|51956.9|52004.3|51984.3|52009.3|51989.3|51976.9|51956.9|8
1751503500000|2025-07-03 00:45:00|52001.9|51981.9|52009.3|51989.3|52014.3|51994.3|51996.8|51976.8|7
1751503800000|2025-07-03 00:50:00|52014.3|51994.3|52026.9|52006.9|52026.9|52006.9|52014.3|51994.3|22
1751504100000|2025-07-03 00:55:00|52029.2|52009.2|52034.4|52014.4|52034.4|52014.4|52016.9|51996.9|9
1751504400000|2025-07-03 01:00:00|52039.2|52019.2|51969.4|51949.4|52051.9|52031.9|51969.4|51949.4|164
1751504700000|2025-07-03 01:05:00|51967.1|51947.1|51954.1|51934.1|51967.1|51947.1|51941.6|51921.6|54
1751505000000|2025-07-03 01:10:00|51959.1|51939.1|51974.2|51954.2|51986.6|51966.6|51959.1|51939.1|30
1751505300000|2025-07-03 01:15:00|51976.7|51956.7|52036.7|52016.7|52046.5|52026.5|51976.7|51956.7|33
1751505600000|2025-07-03 01:20:00|52036.9|52016.9|51994.2|51974.2|52046.4|52026.4|51986.7|51966.7|25
1751505900000|2025-07-03 01:25:00|51994.1|51974.1|51971.8|51951.8|51994.1|51974.1|51964.3|51944.3|63
1751506200000|2025-07-03 01:30:00|51969.3|51949.3|51956.8|51936.8|51969.3|51949.3|51936.8|51916.8|53
1751506500000|2025-07-03 01:35:00|51954.5|51934.5|51941.9|51921.9|51979.2|51959.2|51936.8|51916.8|34
1751506800000|2025-07-03 01:40:00|51939.4|51919.4|51964.4|51944.4|51964.4|51944.4|51914.4|51894.4|82
1751507100000|2025-07-03 01:45:00|51961.9|51941.9|51921.9|51901.9|51961.9|51941.9|51901.9|51881.9|40
1751507400000|2025-07-03 01:50:00|51919.4|51899.4|51949.7|51929.7|51962|51942|51909.6|51889.6|18
1751507700000|2025-07-03 01:55:00|51947.3|51927.3|51907|51887|51947.3|51927.3|51907|51887|25
1751508000000|2025-07-03 02:00:00|51909.3|51889.3|51897.1|51877.1|51939.4|51919.4|51897.1|51877.1|38
1751508300000|2025-07-03 02:05:00|51899.4|51879.4|51852.1|51832.1|51906.9|51886.9|51852.1|51832.1|67
1751508600000|2025-07-03 02:10:00|51849.8|51829.8|51842.1|51822.1|51864.8|51844.8|51817.1|51797.1|65
1751508900000|2025-07-03 02:15:00|51839.6|51819.6|51819.7|51799.7|51844.7|51824.7|51817.2|51797.2|27
1751509200000|2025-07-03 02:20:00|51822.2|51802.2|51814.7|51794.7|51822.2|51802.2|51794.7|51774.7|36
1751509500000|2025-07-03 02:25:00|51817|51797|51809.6|51789.6|51832.1|51812.1|51807.3|51787.3|18
1751509800000|2025-07-03 02:30:00|51812.1|51792.1|51807.3|51787.3|51814.8|51794.8|51787.3|51767.3|22
1751510100000|2025-07-03 02:35:00|51809.8|51789.8|51817.3|51797.3|51844.8|51824.8|51809.8|51789.8|11
1751510400000|2025-07-03 02:40:00|51814.8|51794.8|51822.4|51802.4|51827.4|51807.4|51804.9|51784.9|8
1751510700000|2025-07-03 02:45:00|51827.4|51807.4|51859.9|51839.9|51864.9|51844.9|51827.4|51807.4|12
1751511000000|2025-07-03 02:50:00|51862.2|51842.2|51894.8|51874.8|51915|51895|51844.9|51824.9|48
1751511300000|2025-07-03 02:55:00|51892.3|51872.3|51890|51870|51915|51895|51887.5|51867.5|30
1751511600000|2025-07-03 03:00:00|51887.5|51867.5|51902.4|51882.4|51910|51890|51885|51865|25
1751511900000|2025-07-03 03:05:00|51900|51880|51910.1|51890.1|51910.1|51890.1|51885.1|51865.1|9
1751512200000|2025-07-03 03:10:00|51907.8|51887.8|51900.1|51880.1|51920.1|51900.1|51900.1|51880.1|17
1751512500000|2025-07-03 03:15:00|51902.4|51882.4|51890.2|51870.2|51905.1|51885.1|51880.1|51860.1|12
1751512800000|2025-07-03 03:20:00|51892.7|51872.7|51890.2|51870.2|51895.2|51875.2|51880.2|51860.2|3
1751513100000|2025-07-03 03:25:00|51892.7|51872.7|51910.6|51890.6|51922.7|51902.7|51890.2|51870.2|52
1751513400000|2025-07-03 03:30:00|51910.4|51890.4|51892.8|51872.8|51912.7|51892.7|51890.4|51870.4|16
1751513700000|2025-07-03 03:35:00|51890.3|51870.3|51885.1|51865.1|51890.3|51870.3|51882.8|51862.8|6
1751514000000|2025-07-03 03:40:00|51882.8|51862.8|51895.4|51875.4|51895.4|51875.4|51877.8|51857.8|4
1751514300000|2025-07-03 03:45:00|51900.4|51880.4|51875.4|51855.4|51900.4|51880.4|51875.4|51855.4|0
1751514600000|2025-07-03 03:50:00|51880|51860|51850.4|51830.4|51880|51860|51842.9|51822.9|13
1751514900000|2025-07-03 03:55:00|51847.9|51827.9|51830.5|51810.5|51855.4|51835.4|51830.5|51810.5|10
1751515200000|2025-07-03 04:00:00|51833|51813|51840.5|51820.5|51840.5|51820.5|51818|51798|13
1751515500000|2025-07-03 04:05:00|51840.9|51820.9|51913.1|51893.1|51913.1|51893.1|51840.9|51820.9|18
1751515800000|2025-07-03 04:10:00|51915.7|51895.7|51908.1|51888.1|51923.1|51903.1|51908.1|51888.1|18
1751516100000|2025-07-03 04:15:00|51905.6|51885.6|51895.6|51875.6|51905.6|51885.6|51895.6|51875.6|8
1751516400000|2025-07-03 04:20:00|51898.1|51878.1|51893.2|51873.2|51905.8|51885.8|51893.2|51873.2|15
1751516700000|2025-07-03 04:25:00|51890.7|51870.7|51870.7|51850.7|51893.2|51873.2|51868.4|51848.4|12
1751517000000|2025-07-03 04:30:00|51868.2|51848.2|51888.2|51868.2|51890.7|51870.7|51868.2|51848.2|15
1751517300000|2025-07-03 04:35:00|51888.3|51868.3|51883.3|51863.3|51888.3|51868.3|51880.8|51860.8|1
1751517600000|2025-07-03 04:40:00|51885.8|51865.8|51890.8|51870.8|51898.3|51878.3|51885.8|51865.8|3
1751517900000|2025-07-03 04:45:00|51888.3|51868.3|51895.9|51875.9|51900.9|51880.9|51888.3|51868.3|0
1751518200000|2025-07-03 04:50:00|51893.6|51873.6|51885.9|51865.9|51895.9|51875.9|51883.4|51863.4|8
1751518500000|2025-07-03 04:55:00|51883.4|51863.4|51895.9|51875.9|51895.9|51875.9|51880.9|51860.9|3
1751518800000|2025-07-03 05:00:00|51890.9|51870.9|51856|51836|51890.9|51870.9|51856|51836|30
1751519100000|2025-07-03 05:05:00|51858.5|51838.5|51871|51851|51883.5|51863.5|51856|51836|18
1751519400000|2025-07-03 05:10:00|51873.3|51853.3|51881.1|51861.1|51883.6|51863.6|51871|51851|5
1751519700000|2025-07-03 05:15:00|51883.4|51863.4|51918.6|51898.6|51923.6|51903.6|51881.1|51861.1|25
1751520000000|2025-07-03 05:20:00|51916.1|51896.1|51891.3|51871.3|51918.6|51898.6|51891.3|51871.3|17
1751520300000|2025-07-03 05:25:00|51891.1|51871.1|51906.2|51886.2|51913.7|51893.7|51888.6|51868.6|14
1751520600000|2025-07-03 05:30:00|51908.5|51888.5|51976|51956|51976|51956|51898.7|51878.7|62
1751520900000|2025-07-03 05:35:00|51973.5|51953.5|51926.1|51906.1|51973.5|51953.5|51908.7|51888.7|49
1751521200000|2025-07-03 05:40:00|51931.1|51911.1|51938.8|51918.8|51958.8|51938.8|51928.8|51908.8|26
1751521500000|2025-07-03 05:45:00|51941.1|51921.1|51966.3|51946.3|51988.3|51968.3|51941.1|51921.1|74
1751521800000|2025-07-03 05:50:00|51968.7|51948.7|51978.9|51958.9|52018.7|51998.7|51968.7|51948.7|117
1751522100000|2025-07-03 05:55:00|51983.9|51963.9|51986.4|51966.4|52003.9|51983.9|51954.1|51934.1|39
1751522400000|2025-07-03 06:00:00|51984.1|51964.1|51996.5|51976.5|51996.5|51976.5|51966.4|51946.4|24
1751522700000|2025-07-03 06:05:00|51996.6|51976.6|52006.3|51986.3|52006.3|51986.3|51991.5|51971.5|25
1751523000000|2025-07-03 06:10:00|52004|51984|52004|51984|52008.8|51988.8|51979|51959|81
1751523300000|2025-07-03 06:15:00|52003.9|51983.9|51999.1|51979.1|52006.8|51986.8|51986.6|51966.6|43
1751523600000|2025-07-03 06:20:00|51996.6|51976.6|52001.8|51981.8|52006.6|51986.6|51984.1|51964.1|69
1751523900000|2025-07-03 06:25:00|52004.1|51984.1|51944.2|51924.2|52006.6|51986.6|51939.5|51919.5|38
1751524200000|2025-07-03 06:30:00|51944|51924|51956.7|51936.7|51966.7|51946.7|51939.2|51919.2|22
1751524500000|2025-07-03 06:35:00|51959|51939|51914.2|51894.2|51961.7|51941.7|51914.2|51894.2|35
1751524800000|2025-07-03 06:40:00|51916.6|51896.6|51854.3|51834.3|51919.2|51899.2|51836.8|51816.8|63
1751525100000|2025-07-03 06:45:00|51856.8|51836.8|51794.3|51774.3|51856.8|51836.8|51791.8|51771.8|93
1751525400000|2025-07-03 06:50:00|51796.8|51776.8|51756.9|51736.9|51801.6|51781.6|51751.9|51731.9|63
1751525700000|2025-07-03 06:55:00|51751.9|51731.9|51789.4|51769.4|51801.9|51781.9|51724.4|51704.4|68
1751526000000|2025-07-03 07:00:00|51781.9|51761.9|51864.4|51844.4|51874.4|51854.4|51781.9|51761.9|84
1751526300000|2025-07-03 07:05:00|51866.9|51846.9|51869.5|51849.5|51872|51852|51842|51822|35
1751526600000|2025-07-03 07:10:00|51871.8|51851.8|51914.7|51894.7|51924.5|51904.5|51857|51837|71
1751526900000|2025-07-03 07:15:00|51917|51897|51914.6|51894.6|51972|51952|51879.5|51859.5|90
1751527200000|2025-07-03 07:20:00|51912.1|51892.1|51919.6|51899.6|51989.4|51969.4|51894.7|51874.7|59
1751527500000|2025-07-03 07:25:00|51922.1|51902.1|51954.6|51934.6|51984.3|51964.3|51914.6|51894.6|54
1751527800000|2025-07-03 07:30:00|51950|51930|51997.2|51977.2|52004.7|51984.7|51944.6|51924.6|174
1751528100000|2025-07-03 07:35:00|51997|51977|51992.2|51972.2|52002|51982|51962.2|51942.2|39
1751528400000|2025-07-03 07:40:00|51992.4|51972.4|52062.3|52042.3|52069.9|52049.9|51984.9|51964.9|134
1751528700000|2025-07-03 07:45:00|52059.8|52039.8|52054.6|52034.6|52092.1|52072.1|52047.3|52027.3|83
1751529000000|2025-07-03 07:50:00|52054.8|52034.8|51957.3|51937.3|52067.5|52047.5|51949.8|51929.8|88
1751529300000|2025-07-03 07:55:00|51959.6|51939.6|51962.4|51942.4|52002|51982|51942.4|51922.4|35
1751529600000|2025-07-03 08:00:00|51967|51947|52025.1|52005.1|52027.4|52007.4|51947.6|51927.6|59
1751529900000|2025-07-03 08:05:00|52022.4|52002.4|52047.5|52027.5|52059.8|52039.8|52012.4|51992.4|93
1751530200000|2025-07-03 08:10:00|52045.1|52025.1|52032.5|52012.5|52065|52045|52030|52010|86
1751530500000|2025-07-03 08:15:00|52034.8|52014.8|52034.7|52014.7|52042.1|52022.1|52004.6|51984.6|81
1751530800000|2025-07-03 08:20:00|52037|52017|52019.7|51999.7|52042|52022|52019.7|51999.7|24
1751531100000|2025-07-03 08:25:00|52020.1|52000.1|52057.2|52037.2|52064.7|52044.7|52020.1|52000.1|82
1751531400000|2025-07-03 08:30:00|52052.2|52032.2|52032.3|52012.3|52062.2|52042.2|52024.8|52004.8|39
1751531700000|2025-07-03 08:35:00|52029.8|52009.8|52057.3|52037.3|52074.8|52054.8|52022.3|52002.3|64
1751532000000|2025-07-03 08:40:00|52052.3|52032.3|52059.9|52039.9|52069.5|52049.5|52042.3|52022.3|24
1751532300000|2025-07-03 08:45:00|52064.9|52044.9|52084.9|52064.9|52087.2|52067.2|52062.4|52042.4|77
1751532600000|2025-07-03 08:50:00|52077.8|52057.8|52040.1|52020.1|52077.8|52057.8|52040.1|52020.1|39
1751532900000|2025-07-03 08:55:00|52039.9|52019.9|51907.8|51887.8|52047.1|52027.1|51907.8|51887.8|118
1751533200000|2025-07-03 09:00:00|51905.3|51885.3|51905.6|51885.6|51967.9|51947.9|51867.9|51847.9|97
1751533500000|2025-07-03 09:05:00|51902.9|51882.9|51867.9|51847.9|51915.4|51895.4|51867.9|51847.9|33
1751533800000|2025-07-03 09:10:00|51870.2|51850.2|51838|51818|51900.4|51880.4|51820.5|51800.5|75
1751534100000|2025-07-03 09:15:00|51838.2|51818.2|51832.8|51812.8|51875.5|51855.5|51815.7|51795.7|43
1751534400000|2025-07-03 09:20:00|51830.5|51810.5|51825.5|51805.5|51833|51813|51785.5|51765.5|105
1751534700000|2025-07-03 09:25:00|51830.5|51810.5|51850.6|51830.6|51855.4|51835.4|51820.6|51800.6|60
1751535000000|2025-07-03 09:30:00|51853.1|51833.1|51811.2|51791.2|51858.1|51838.1|51765.6|51745.6|100
1751535300000|2025-07-03 09:35:00|51811|51791|51678.2|51658.2|51815.8|51795.8|51633.2|51613.2|140
1751535600000|2025-07-03 09:40:00|51675.9|51655.9|51680.9|51660.9|51693.2|51673.2|51635.7|51615.7|100
1751535900000|2025-07-03 09:45:00|51683.2|51663.2|51720.9|51700.9|51720.9|51700.9|51620.7|51600.7|114
1751536200000|2025-07-03 09:50:00|51720.7|51700.7|51713.5|51693.5|51725.8|51705.8|51703.3|51683.3|44
1751536500000|2025-07-03 09:55:00|51718.3|51698.3|51693.3|51673.3|51743.3|51723.3|51693.3|51673.3|50
1751536800000|2025-07-03 10:00:00|51690.8|51670.8|51678.2|51658.2|51695.8|51675.8|51640.9|51620.9|68
1751537100000|2025-07-03 10:05:00|51688.4|51668.4|51753.4|51733.4|51755.9|51735.9|51665.9|51645.9|59
1751537400000|2025-07-03 10:10:00|51751.1|51731.1|51788.3|51768.3|51788.3|51768.3|51748.4|51728.4|71
1751537700000|2025-07-03 10:15:00|51785.9|51765.9|51841|51821|51846|51826|51775.9|51755.9|51
1751538000000|2025-07-03 10:20:00|51843.3|51823.3|51883.1|51863.1|51883.1|51863.1|51843.3|51823.3|116
1751538300000|2025-07-03 10:25:00|51880.8|51860.8|51933.4|51913.4|51933.4|51913.4|51880.8|51860.8|151
1751538600000|2025-07-03 10:30:00|51935.7|51915.7|51983.8|51963.8|52003.6|51983.6|51935.7|51915.7|132
1751538900000|2025-07-03 10:35:00|51988.4|51968.4|51986.1|51966.1|52016.1|51996.1|51983.6|51963.6|64
1751539200000|2025-07-03 10:40:00|51988.4|51968.4|52003.7|51983.7|52011.2|51991.2|51986.1|51966.1|73
1751539500000|2025-07-03 10:45:00|52001.2|51981.2|51988.7|51968.7|52011.2|51991.2|51988.7|51968.7|49
1751539800000|2025-07-03 10:50:00|51988.9|51968.9|51993.8|51973.8|52006.2|51986.2|51988.7|51968.7|22
1751540100000|2025-07-03 10:55:00|51994|51974|51966.3|51946.3|52001.3|51981.3|51928.8|51908.8|64
1751540400000|2025-07-03 11:00:00|51966.1|51946.1|51881.3|51861.3|51966.1|51946.1|51878.6|51858.6|233
1751540700000|2025-07-03 11:05:00|51871.5|51851.5|51826.6|51806.6|51918.9|51898.9|51811.6|51791.6|101
1751541000000|2025-07-03 11:10:00|51826.4|51806.4|51813.9|51793.9|51846.2|51826.2|51796.4|51776.4|76
1751541300000|2025-07-03 11:15:00|51811.4|51791.4|51851.6|51831.6|51868.9|51848.9|51801.6|51781.6|40
1751541600000|2025-07-03 11:20:00|51851.5|51831.5|51896.3|51876.3|51898.6|51878.6|51851.5|51831.5|23
1751541900000|2025-07-03 11:25:00|51896.5|51876.5|51929|51909|51929|51909|51876.5|51856.5|55
1751542200000|2025-07-03 11:30:00|51926.5|51906.5|51894.3|51874.3|51946.5|51926.5|51848.5|51828.5|219
1751542500000|2025-07-03 11:35:00|51903.5|51883.5|51879.1|51859.1|51903.9|51883.9|51846.6|51826.6|96
1751542800000|2025-07-03 11:40:00|51874.3|51854.3|51861.7|51841.7|51913.9|51893.9|51859.1|51839.1|34
1751543100000|2025-07-03 11:45:00|51864.2|51844.2|51764.2|51744.2|51869|51849|51754.4|51734.4|48
1751543400000|2025-07-03 11:50:00|51761.5|51741.5|51789.4|51769.4|51789.4|51769.4|51744.2|51724.2|183
1751543700000|2025-07-03 11:55:00|51786.9|51766.9|51767.5|51747.5|51807.1|51787.1|51747.5|51727.5|380
1751544000000|2025-07-03 12:00:00|51765.2|51745.2|51835.1|51815.1|51835.1|51815.1|51735.1|51715.1|161
1751544300000|2025-07-03 12:05:00|51832.6|51812.6|51790.1|51770.1|51850.1|51830.1|51787.8|51767.8|95
1751544600000|2025-07-03 12:10:00|51789.9|51769.9|51805.4|51785.4|51810.2|51790.2|51760.3|51740.3|105
1751544900000|2025-07-03 12:15:00|51802.7|51782.7|51782.7|51762.7|51810|51790|51777.9|51757.9|72
1751545200000|2025-07-03 12:20:00|51785|51765|51760|51740|51802.7|51782.7|51735|51715|117
1751545500000|2025-07-03 12:25:00|51760.2|51740.2|51745.1|51725.1|51760.2|51740.2|51700.8|51680.8|131
1751545800000|2025-07-03 12:30:00|51745.3|51725.3|51675.3|51655.3|51745.3|51725.3|51620.5|51600.5|447
1751546100000|2025-07-03 12:35:00|51677.8|51657.8|51695.2|51675.2|51737.8|51717.8|51665.4|51645.4|318
1751546400000|2025-07-03 12:40:00|51692.9|51672.9|51605.4|51585.4|51705.6|51685.6|51550.4|51530.4|296
1751546700000|2025-07-03 12:45:00|51607.7|51587.7|51612.9|51592.9|51620.6|51600.6|51562.9|51542.9|262
1751547000000|2025-07-03 12:50:00|51610.4|51590.4|51575.5|51555.5|51625.5|51605.5|51530.5|51510.5|258
1751547300000|2025-07-03 12:55:00|51573.2|51553.2|51575.5|51555.5|51625.3|51605.3|51523.2|51503.2|134
1751547600000|2025-07-03 13:00:00|51582.6|51562.6|51595.6|51575.6|51635.6|51615.6|51530.7|51510.7|243
1751547900000|2025-07-03 13:05:00|51597.9|51577.9|51600.6|51580.6|51637.9|51617.9|51558.1|51538.1|145
1751548200000|2025-07-03 13:10:00|51605.2|51585.2|51618.5|51598.5|51650.6|51630.6|51600.4|51580.4|193
1751548500000|2025-07-03 13:15:00|51616.2|51596.2|51690.9|51670.9|51695.9|51675.9|51581.2|51561.2|525
1751548800000|2025-07-03 13:20:00|51693.2|51673.2|51743.2|51723.2|51763|51743|51683.2|51663.2|171
1751549100000|2025-07-03 13:25:00|51740.7|51720.7|51791|51771|51811|51791|51738.2|51718.2|145
1751549400000|2025-07-03 13:30:00|51793.7|51773.7|51753.3|51733.3|51803.5|51783.5|51743.3|51723.3|246
1751549700000|2025-07-03 13:35:00|51757.9|51737.9|51781|51761|51803.3|51783.3|51728.5|51708.5|128
1751550000000|2025-07-03 13:40:00|51778.7|51758.7|51828.6|51808.6|51853.4|51833.4|51778.5|51758.5|147
1751550300000|2025-07-03 13:45:00|51830.9|51810.9|51783.4|51763.4|51848.4|51828.4|51740.9|51720.9|183
1751550600000|2025-07-03 13:50:00|51781.1|51761.1|51728.5|51708.5|51790.9|51770.9|51728.5|51708.5|133
1751550900000|2025-07-03 13:55:00|51726.2|51706.2|51653.3|51633.3|51728.5|51708.5|51648.3|51628.3|192
1751551200000|2025-07-03 14:00:00|51655.6|51635.6|51678.5|51658.5|51706.2|51686.2|51653.3|51633.3|103
1751551500000|2025-07-03 14:05:00|51680.9|51660.9|51688.6|51668.6|51713.8|51693.8|51666.1|51646.1|107
1751551800000|2025-07-03 14:10:00|51698|51678|51644|51624|51716.1|51696.1|51636.5|51616.5|129
1751552100000|2025-07-03 14:15:00|51639.4|51619.4|51641.6|51621.6|51648.7|51628.7|51609.2|51589.2|151
1751552400000|2025-07-03 14:20:00|51639.1|51619.1|51651.6|51631.6|51694.1|51674.1|51636.6|51616.6|129
1751552700000|2025-07-03 14:25:00|51651.4|51631.4|51636.4|51616.4|51666.6|51646.6|51594.1|51574.1|111
1751553000000|2025-07-03 14:30:00|51636.6|51616.6|51604|51584|51701.7|51681.7|51594.2|51574.2|117
1751553300000|2025-07-03 14:35:00|51606.5|51586.5|51621.7|51601.7|51631.7|51611.7|51584.2|51564.2|121
1751553600000|2025-07-03 14:40:00|51626.3|51606.3|51591.8|51571.8|51629.2|51609.2|51579.6|51559.6|111
1751553900000|2025-07-03 14:45:00|51591.6|51571.6|51656.8|51636.8|51679.3|51659.3|51574.3|51554.3|160
1751554200000|2025-07-03 14:50:00|51664.3|51644.3|51549.3|51529.3|51664.3|51644.3|51544.1|51524.1|194
1751554500000|2025-07-03 14:55:00|51551.8|51531.8|51472.1|51452.1|51566.9|51546.9|51454.4|51434.4|500
1751554800000|2025-07-03 15:00:00|51469.6|51449.6|51459.4|51439.4|51474.4|51454.4|51404.4|51384.4|371
1751555100000|2025-07-03 15:05:00|51456.9|51436.9|51464.5|51444.5|51476.7|51456.7|51451.9|51431.9|286
1751555400000|2025-07-03 15:10:00|51467|51447|51409.9|51389.9|51482|51462|51402.4|51382.4|233
1751555700000|2025-07-03 15:15:00|51414.9|51394.9|51314.9|51294.9|51417.4|51397.4|51275.1|51255.1|713
1751556000000|2025-07-03 15:20:00|51317.4|51297.4|51407.5|51387.5|51407.5|51387.5|51317.4|51297.4|307
1751556300000|2025-07-03 15:25:00|51405.2|51385.2|51422.7|51402.7|51427.7|51407.7|51375|51355|218
1751556600000|2025-07-03 15:30:00|51422.5|51402.5|51437.4|51417.4|51452.6|51432.6|51397.5|51377.5|207
1751556900000|2025-07-03 15:35:00|51437.6|51417.6|51432.8|51412.8|51455.1|51435.1|51422.6|51402.6|116
1751557200000|2025-07-03 15:40:00|51435.1|51415.1|51425.1|51405.1|51460.1|51440.1|51410.1|51390.1|77
1751557500000|2025-07-03 15:45:00|51422.4|51402.4|51457.5|51437.5|51457.5|51437.5|51400.2|51380.2|72
1751557800000|2025-07-03 15:50:00|51455.2|51435.2|51510|51490|51515.2|51495.2|51452.9|51432.9|164
1751558100000|2025-07-03 15:55:00|51512.3|51492.3|51485.3|51465.3|51530.2|51510.2|51480.5|51460.5|76
1751558400000|2025-07-03 16:00:00|51487.8|51467.8|51535.5|51515.5|51552.8|51532.8|51487.8|51467.8|93
1751558700000|2025-07-03 16:05:00|51540.3|51520.3|51540.3|51520.3|51562.8|51542.8|51515.5|51495.5|122
1751559000000|2025-07-03 16:10:00|51540.4|51520.4|51508.5|51488.5|51540.4|51520.4|51490.8|51470.8|202
1751559300000|2025-07-03 16:15:00|51510.8|51490.8|51495.6|51475.6|51513.1|51493.1|51473.3|51453.3|76
1751559600000|2025-07-03 16:20:00|51495.8|51475.8|51425.9|51405.9|51495.8|51475.8|51425.7|51405.7|95
1751559900000|2025-07-03 16:25:00|51428.4|51408.4|51450.9|51430.9|51460.9|51440.9|51418.4|51398.4|77
1751560200000|2025-07-03 16:30:00|51455.9|51435.9|51503.3|51483.3|51503.3|51483.3|51443.4|51423.4|204
1751560500000|2025-07-03 16:35:00|51501|51481|51496.2|51476.2|51506|51486|51466.4|51446.4|174
1751560800000|2025-07-03 16:40:00|51498.5|51478.5|51456.4|51436.4|51503.5|51483.5|51456.4|51436.4|427
1751561100000|2025-07-03 16:45:00|51463.9|51443.9|51476.5|51456.5|51489|51469|51456.7|51436.7|196
1751561400000|2025-07-03 16:50:00|51479|51459|51456.5|51436.5|51496.5|51476.5|51436.5|51416.5|267
1751561700000|2025-07-03 16:55:00|51454.2|51434.2|51479.1|51459.1|51501.4|51481.4|51441.5|51421.5|1242
1751562000000|2025-07-03 17:00:00|51481.6|51461.6|51509.1|51489.1|51509.1|51489.1|51414.3|51394.3|152
1751562300000|2025-07-03 17:05:00|51509.3|51489.3|51486.6|51466.6|51523.9|51503.9|51486.6|51466.6|73
1751562600000|2025-07-03 17:10:00|51491.2|51471.2|51496.1|51476.1|51513.8|51493.8|51491.2|51471.2|248
1751562900000|2025-07-03 17:15:00|51493.8|51473.8|51496.3|51476.3|51496.3|51476.3|51489.2|51469.2|119
1751563200000|2025-07-03 17:20:00|51494|51474|51501.4|51481.4|51503.9|51483.9|51483.8|51463.8|17
1751563500000|2025-07-03 17:25:00|51503.9|51483.9|51481.4|51461.4|51518.9|51498.9|51481.4|51461.4|51
1751563800000|2025-07-03 17:30:00|51478.7|51458.7|51484.1|51464.1|51484.1|51464.1|51478.7|51458.7|15
1751564100000|2025-07-03 17:35:00|51488.9|51468.9|51491.5|51471.5|51498.8|51478.8|51488.9|51468.9|7
1751564400000|2025-07-03 17:40:00|51494|51474|51494|51474|51496.5|51476.5|51491.5|51471.5|10
1751564700000|2025-07-03 17:45:00|51496.3|51476.3|51469.1|51449.1|51496.8|51476.8|51469.1|51449.1|13
1751565000000|2025-07-03 17:50:00|51471.4|51451.4|51474.3|51454.3|51474.3|51454.3|51466.8|51446.8|20
1751565300000|2025-07-03 17:55:00|51474.1|51454.1|51476.7|51456.7|51484.1|51464.1|51466.6|51446.6|16
1751565600000|2025-07-03 18:00:00|51474.4|51454.4|51466.7|51446.7|51476.7|51456.7|51464.4|51444.4|5
1751565900000|2025-07-03 18:05:00|51464.2|51444.2|51461.7|51441.7|51464.2|51444.2|51461.7|51441.7|12
1751566200000|2025-07-03 18:10:00|51464|51444|51451.8|51431.8|51464|51444|51447|51427|8
1751566500000|2025-07-03 18:15:00|51446.8|51426.8|51441.8|51421.8|51446.8|51426.8|51441.8|51421.8|52
1751566800000|2025-07-03 18:20:00|51446.6|51426.6|51451.9|51431.9|51454.4|51434.4|51441.8|51421.8|10
1751567100000|2025-07-03 18:25:00|51449.6|51429.6|51437.1|51417.1|51449.6|51429.6|51427.3|51407.3|256
1751567400000|2025-07-03 18:30:00|51441.7|51421.7|51464.4|51444.4|51464.4|51444.4|51441.7|51421.7|5
1751567700000|2025-07-03 18:35:00|51452.4|51432.4|51442.4|51422.4|51462|51442|51442.4|51422.4|26
1751568000000|2025-07-03 18:40:00|51442.2|51422.2|51442|51422|51444.5|51424.5|51442|51422|2
1751568300000|2025-07-03 18:45:00|51444.5|51424.5|51455|51435|51455|51435|51442|51422|6
1751568600000|2025-07-03 18:50:00|51454.8|51434.8|51460|51440|51469|51449|51454.8|51434.8|5
1751568900000|2025-07-03 18:55:00|51454.8|51434.8|51442.6|51422.6|51454.8|51434.8|51442.6|51422.6|8
1751569200000|2025-07-03 19:00:00|51439.9|51419.9|51420.5|51400.5|51439.9|51419.9|51420.5|51400.5|9
1751569500000|2025-07-03 19:05:00|51418|51398|51429.7|51409.7|51432.4|51412.4|51410.1|51390.1|24
1751569800000|2025-07-03 19:10:00|51429.5|51409.5|51427.3|51407.3|51429.8|51409.8|51427.2|51407.2|6
1751570100000|2025-07-03 19:15:00|51429.6|51409.6|51432.3|51412.3|51434.8|51414.8|51427.3|51407.3|5
1751570400000|2025-07-03 19:20:00|51430|51410|51427.6|51407.6|51430|51410|51420|51400|13
1751570700000|2025-07-03 19:25:00|51425.1|51405.1|51427.6|51407.6|51427.6|51407.6|51425.1|51405.1|7
1751571000000|2025-07-03 19:30:00|51430.1|51410.1|51427.4|51407.4|51430.1|51410.1|51427.4|51407.4|4
1751571300000|2025-07-03 19:35:00|51427.6|51407.6|51415.2|51395.2|51427.7|51407.7|51415.2|51395.2|32
1751571600000|2025-07-03 19:40:00|51417.7|51397.7|51422.7|51402.7|51422.7|51402.7|51417.7|51397.7|10
1751571900000|2025-07-03 19:45:00|51420.4|51400.4|51422.8|51402.8|51427.8|51407.8|51420.2|51400.2|11
1751572200000|2025-07-03 19:50:00|51420.5|51400.5|51417.8|51397.8|51420.5|51400.5|51417.6|51397.6|12
1751572500000|2025-07-03 19:55:00|51417.6|51397.6|51415.1|51395.1|51417.6|51397.6|51410.3|51390.3|10
1751572800000|2025-07-03 20:00:00|51415.3|51395.3|51415.4|51395.4|51420.4|51400.4|51415.3|51395.3|9
1751573100000|2025-07-03 20:05:00|51410.4|51390.4|51400.4|51380.4|51410.4|51390.4|51400.4|51380.4|2
1751573400000|2025-07-03 20:10:00|51398.1|51378.1|51378|51358|51398.1|51378.1|51378|51358|14
1751573700000|2025-07-03 20:15:00|51378.2|51358.2|51383|51363|51385.5|51365.5|51378|51358|6
1751574000000|2025-07-03 20:20:00|51385.5|51365.5|51373|51353|51385.5|51365.5|51373|51353|7
1751574300000|2025-07-03 20:25:00|51373.1|51353.1|51378.1|51358.1|51380.6|51360.6|51373.1|51353.1|4
1751574600000|2025-07-03 20:30:00|51375.6|51355.6|51373.1|51353.1|51378.1|51358.1|51373.1|51353.1|16
1751574900000|2025-07-03 20:35:00|51370.8|51350.8|51375.7|51355.7|51375.7|51355.7|51370.8|51350.8|7
1751575200000|2025-07-03 20:40:00|51373.2|51353.2|51375.7|51355.7|51378.2|51358.2|51373.2|51353.2|7
1751575500000|2025-07-03 20:45:00|51373.2|51353.2|51375.8|51355.8|51375.8|51355.8|51370.7|51350.7|5
1751575800000|2025-07-03 20:50:00|51377.8|51357.8|51378.3|51358.3|51380.6|51360.6|51373.3|51353.3|29
1751576100000|2025-07-03 20:55:00|51380.8|51360.8|51425.8|51405.8|51425.8|51405.8|51378.3|51358.3|76
1751580000000|2025-07-03 22:00:00|51396.3|51376.3|51416.4|51396.4|51428.9|51408.9|51396.3|51376.3|24
1751580300000|2025-07-03 22:05:00|51418.9|51398.9|51411.4|51391.4|51431.4|51411.4|51411.4|51391.4|9
1751580600000|2025-07-03 22:10:00|51409.1|51389.1|51416|51396|51416|51396|51396.4|51376.4|29
1751580900000|2025-07-03 22:15:00|51418.3|51398.3|51421.9|51401.9|51429|51409|51418.3|51398.3|6
1751581200000|2025-07-03 22:20:00|51426.7|51406.7|51421.5|51401.5|51426.7|51406.7|51421.5|51401.5|5
1751581500000|2025-07-03 22:25:00|51416.5|51396.5|51401.6|51381.6|51416.5|51396.5|51401.6|51381.6|3
1751581800000|2025-07-03 22:30:00|51399.1|51379.1|51404.1|51384.1|51404.1|51384.1|51399.1|51379.1|2
1751582100000|2025-07-03 22:35:00|51406.9|51386.9|51419.4|51399.4|51419.4|51399.4|51406.9|51386.9|7
1751582400000|2025-07-03 22:40:00|51419.2|51399.2|51426.7|51406.7|51426.7|51406.7|51419.2|51399.2|4
1751582700000|2025-07-03 22:45:00|51429.2|51409.2|51429.2|51409.2|51431.7|51411.7|51426.7|51406.7|2
1751583000000|2025-07-03 22:50:00|51431.7|51411.7|51429.3|51409.3|51431.8|51411.8|51429.3|51409.3|3
1751583300000|2025-07-03 22:55:00|51427|51407|51417|51397|51427|51407|51417|51397|1
1751583600000|2025-07-03 23:00:00|51416.8|51396.8|51411.9|51391.9|51416.8|51396.8|51411.9|51391.9|3
1751583900000|2025-07-03 23:05:00|51414.2|51394.2|51414.4|51394.4|51414.4|51394.4|51409.4|51389.4|1
1751584200000|2025-07-03 23:10:00|51431.9|51411.9|51441.9|51421.9|51441.9|51421.9|51431.9|51411.9|17
1751584500000|2025-07-03 23:15:00|51442|51422|51432|51412|51442|51422|51432|51412|4
1751584800000|2025-07-03 23:20:00|51429.7|51409.7|51424.5|51404.5|51429.7|51409.7|51422|51402|1
1751585100000|2025-07-03 23:25:00|51427|51407|51449.6|51429.6|51451.9|51431.9|51427|51407|30
1751585400000|2025-07-03 23:30:00|51447.1|51427.1|51464.6|51444.6|51477.1|51457.1|51447.1|51427.1|14
1751585700000|2025-07-03 23:35:00|51462.3|51442.3|51459.7|51439.7|51462.3|51442.3|51454.6|51434.6|10
1751586000000|2025-07-03 23:40:00|51457.4|51437.4|51469.7|51449.7|51469.7|51449.7|51457.2|51437.2|2
1751586300000|2025-07-03 23:45:00|51467.2|51447.2|51477.2|51457.2|51477.2|51457.2|51462.2|51442.2|12
1751586600000|2025-07-03 23:50:00|51475|51455|51472.3|51452.3|51475|51455|51469.8|51449.8|5
1751586900000|2025-07-03 23:55:00|51469.8|51449.8|51482.3|51462.3|51487.3|51467.3|51469.8|51449.8|8
1751587200000|2025-07-04 00:00:00|51484.6|51464.6|51509.9|51489.9|51514.9|51494.9|51484.6|51464.6|22
1751587500000|2025-07-04 00:05:00|51505.1|51485.1|51484.9|51464.9|51505.1|51485.1|51482.4|51462.4|7
1751587800000|2025-07-04 00:10:00|51482.6|51462.6|51457.4|51437.4|51482.6|51462.6|51452.4|51432.4|12
1751588100000|2025-07-04 00:15:00|51459.7|51439.7|51477.5|51457.5|51482.5|51462.5|51450.2|51430.2|6
1751588400000|2025-07-04 00:20:00|51475.2|51455.2|51467.5|51447.5|51480|51460|51465|51445|3
1751588700000|2025-07-04 00:25:00|51467.3|51447.3|51477.6|51457.6|51477.6|51457.6|51457.5|51437.5|8
1751589000000|2025-07-04 00:30:00|51480.1|51460.1|51462.6|51442.6|51480.1|51460.1|51460.1|51440.1|2
1751589300000|2025-07-04 00:35:00|51460.1|51440.1|51462.6|51442.6|51462.6|51442.6|51460.1|51440.1|1
1751589600000|2025-07-04 00:40:00|51462.7|51442.7|51457.7|51437.7|51462.7|51442.7|51447.7|51427.7|1
1751589900000|2025-07-04 00:45:00|51460.2|51440.2|51467.5|51447.5|51472.7|51452.7|51460.2|51440.2|3
1751590200000|2025-07-04 00:50:00|51472.3|51452.3|51462.8|51442.8|51472.8|51452.8|51462.8|51442.8|2
1751590500000|2025-07-04 00:55:00|51457.8|51437.8|51482.8|51462.8|51482.8|51462.8|51452.8|51432.8|4
1751590800000|2025-07-04 01:00:00|51485.1|51465.1|51440.4|51420.4|51505.3|51485.3|51427.8|51407.8|61
1751591100000|2025-07-04 01:05:00|51438.1|51418.1|51447.9|51427.9|51450.4|51430.4|51435.4|51415.4|9
1751591400000|2025-07-04 01:10:00|51445.6|51425.6|51445.4|51425.4|51445.6|51425.6|51430.4|51410.4|19
1751591700000|2025-07-04 01:15:00|51445.2|51425.2|51503|51483|51505.5|51485.5|51435.2|51415.2|48
1751592000000|2025-07-04 01:20:00|51500.7|51480.7|51503.7|51483.7|51518|51498|51485.5|51465.5|13
1751592300000|2025-07-04 01:25:00|51503.2|51483.2|51500.6|51480.6|51503.2|51483.2|51483|51463|12
1751592600000|2025-07-04 01:30:00|51507.6|51487.6|51495.6|51475.6|51510.6|51490.6|51490.6|51470.6|19
1751592900000|2025-07-04 01:35:00|51493.3|51473.3|51490.4|51470.4|51493.3|51473.3|51475.6|51455.6|13
1751593200000|2025-07-04 01:40:00|51487.9|51467.9|51400.9|51380.9|51488.1|51468.1|51400.7|51380.7|72
1751593500000|2025-07-04 01:45:00|51398.4|51378.4|51378.2|51358.2|51398.4|51378.4|51328.2|51308.2|44
1751593800000|2025-07-04 01:50:00|51383.2|51363.2|51360.8|51340.8|51398.2|51378.2|51355.8|51335.8|17
1751594100000|2025-07-04 01:55:00|51358.3|51338.3|51221|51201|51363.1|51343.1|51221|51201|135
1751594400000|2025-07-04 02:00:00|51218.5|51198.5|51271.1|51251.1|51278.6|51258.6|51218.5|51198.5|32
1751594700000|2025-07-04 02:05:00|51268.8|51248.8|51266.1|51246.1|51268.8|51248.8|51258.6|51238.6|9
1751595000000|2025-07-04 02:10:00|51266.3|51246.3|51226.2|51206.2|51268.6|51248.6|51188.6|51168.6|79
1751595300000|2025-07-04 02:15:00|51228.9|51208.9|51168.7|51148.7|51228.9|51208.9|51156.4|51136.4|80
1751595600000|2025-07-04 02:20:00|51168.5|51148.5|51169|51149|51188.7|51168.7|51158.9|51138.9|38
1751595900000|2025-07-04 02:25:00|51171.5|51151.5|51183.8|51163.8|51186|51166|51169|51149|21
1751596200000|2025-07-04 02:30:00|51186.1|51166.1|51178.8|51158.8|51213.6|51193.6|51178.8|51158.8|45
1751596500000|2025-07-04 02:35:00|51178.6|51158.6|51198.9|51178.9|51203.8|51183.8|51171.6|51151.6|18
1751596800000|2025-07-04 02:40:00|51196.4|51176.4|51176.4|51156.4|51196.4|51176.4|51163.9|51143.9|17
1751597100000|2025-07-04 02:45:00|51178.7|51158.7|51166.4|51146.4|51178.9|51158.9|51158.9|51138.9|18
1751597400000|2025-07-04 02:50:00|51166.2|51146.2|51146.5|51126.5|51166.4|51146.4|51124.2|51104.2|35
1751597700000|2025-07-04 02:55:00|51148.8|51128.8|51118.8|51098.8|51166.1|51146.1|51104|51084|82
1751598000000|2025-07-04 03:00:00|51119|51099|51109.1|51089.1|51139|51119|51104.1|51084.1|20
1751598300000|2025-07-04 03:05:00|51114.1|51094.1|51111.6|51091.6|51124.1|51104.1|51104.1|51084.1|9
1751598600000|2025-07-04 03:10:00|51113.9|51093.9|51139.1|51119.1|51146.6|51126.6|51113.9|51093.9|21
1751598900000|2025-07-04 03:15:00|51139.4|51119.4|51179.6|51159.6|51179.6|51159.6|51139.4|51119.4|16
1751599200000|2025-07-04 03:20:00|51181.9|51161.9|51181.7|51161.7|51181.9|51161.9|51154.2|51134.2|11
1751599500000|2025-07-04 03:25:00|51181.5|51161.5|51224.3|51204.3|51224.3|51204.3|51181.5|51161.5|43
1751599800000|2025-07-04 03:30:00|51226.8|51206.8|51246.8|51226.8|51247|51227|51226.8|51206.8|30
1751600100000|2025-07-04 03:35:00|51244.5|51224.5|51289.4|51269.4|51289.4|51269.4|51244.5|51224.5|19
1751600400000|2025-07-04 03:40:00|51291.6|51271.6|51269.4|51249.4|51291.6|51271.6|51266.9|51246.9|9
1751600700000|2025-07-04 03:45:00|51266.9|51246.9|51249.4|51229.4|51269.4|51249.4|51246.9|51226.9|7
1751601000000|2025-07-04 03:50:00|51244.4|51224.4|51247|51227|51252|51232|51242|51222|5
1751601300000|2025-07-04 03:55:00|51249.3|51229.3|51222|51202|51249.5|51229.5|51222|51202|34
1751601600000|2025-07-04 04:00:00|51224.5|51204.5|51227.1|51207.1|51234.3|51214.3|51224.5|51204.5|11
1751601900000|2025-07-04 04:05:00|51229.6|51209.6|51232.1|51212.1|51234.6|51214.6|51227.1|51207.1|5
1751602200000|2025-07-04 04:10:00|51231.7|51211.7|51237.1|51217.1|51237.1|51217.1|51227.1|51207.1|1
1751602500000|2025-07-04 04:15:00|51234.6|51214.6|51239.7|51219.7|51239.7|51219.7|51234.6|51214.6|1
1751602800000|2025-07-04 04:20:00|51237.2|51217.2|51229.7|51209.7|51257.2|51237.2|51229.7|51209.7|13
1751603100000|2025-07-04 04:25:00|51227.2|51207.2|51209.8|51189.8|51227.2|51207.2|51209.5|51189.5|18
1751603400000|2025-07-04 04:30:00|51207.5|51187.5|51184.8|51164.8|51207.5|51187.5|51165|51145|34
1751603700000|2025-07-04 04:35:00|51184.6|51164.6|51192.1|51172.1|51192.3|51172.3|51175|51155|12
1751604000000|2025-07-04 04:40:00|51194.9|51174.9|51232.2|51212.2|51232.2|51212.2|51194.9|51174.9|11
1751604300000|2025-07-04 04:45:00|51229.9|51209.9|51249.9|51229.9|51252.4|51232.4|51227.4|51207.4|22
1751604600000|2025-07-04 04:50:00|51247.7|51227.7|51249.8|51229.8|51249.8|51229.8|51244.9|51224.9|1
1751604900000|2025-07-04 04:55:00|51254.5|51234.5|51247.5|51227.5|51254.5|51234.5|51242.7|51222.7|3
1751605200000|2025-07-04 05:00:00|51250|51230|51232.6|51212.6|51260|51240|51230|51210|25
1751605500000|2025-07-04 05:05:00|51235.1|51215.1|51247.6|51227.6|51250.1|51230.1|51235.1|51215.1|3
1751605800000|2025-07-04 05:10:00|51249.9|51229.9|51252.6|51232.6|51257.6|51237.6|51245.1|51225.1|2
1751606100000|2025-07-04 05:15:00|51254.9|51234.9|51257.5|51237.5|51275.2|51255.2|51247.7|51227.7|42
1751606400000|2025-07-04 05:20:00|51264.3|51244.3|51245.2|51225.2|51267.2|51247.2|51245.2|51225.2|4
1751606700000|2025-07-04 05:25:00|51244.8|51224.8|51273|51253|51280.3|51260.3|51232.5|51212.5|46
1751607000000|2025-07-04 05:30:00|51270.5|51250.5|51275.3|51255.3|51330.3|51310.3|51247.8|51227.8|63
1751607300000|2025-07-04 05:35:00|51270.8|51250.8|51275.3|51255.3|51295.5|51275.5|51267.8|51247.8|11
1751607600000|2025-07-04 05:40:00|51270.8|51250.8|51245.4|51225.4|51272.6|51252.6|51232.9|51212.9|21
1751607900000|2025-07-04 05:45:00|51247.7|51227.7|51225.4|51205.4|51250.4|51230.4|51220.4|51200.4|24
1751608200000|2025-07-04 05:50:00|51225.2|51205.2|51190.5|51170.5|51230.4|51210.4|51178|51158|21
1751608500000|2025-07-04 05:55:00|51192.8|51172.8|51183|51163|51215.3|51195.3|51183|51163|9
1751608800000|2025-07-04 06:00:00|51182.8|51162.8|51008.1|50988.1|51182.8|51162.8|51000.5|50980.5|151
1751609100000|2025-07-04 06:05:00|51010.3|50990.3|50958.1|50938.1|51028.1|51008.1|50940.6|50920.6|66
1751609400000|2025-07-04 06:10:00|50955.6|50935.6|50990.6|50970.6|50995.6|50975.6|50940.6|50920.6|149
1751609700000|2025-07-04 06:15:00|50988.1|50968.1|50973.2|50953.2|51018.2|50998.2|50970.7|50950.7|80
1751610000000|2025-07-04 06:20:00|50975.7|50955.7|50958.2|50938.2|50998|50978|50948.2|50928.2|43
1751610300000|2025-07-04 06:25:00|50955.9|50935.9|50936|50916|50955.9|50935.9|50878.2|50858.2|99
1751610600000|2025-07-04 06:30:00|50931|50911|50928.3|50908.3|50945.8|50925.8|50915.8|50895.8|26
1751610900000|2025-07-04 06:35:00|50932.9|50912.9|50848.3|50828.3|50950.6|50930.6|50806.1|50786.1|146
1751611200000|2025-07-04 06:40:00|50845.8|50825.8|50908.6|50888.6|50933.1|50913.1|50830.8|50810.8|51
1751611500000|2025-07-04 06:45:00|50906.3|50886.3|50905.9|50885.9|50910.9|50890.9|50856.8|50836.8|43
1751611800000|2025-07-04 06:50:00|50908.7|50888.7|50906|50886|50910.9|50890.9|50891.4|50871.4|13
1751612100000|2025-07-04 06:55:00|50908.5|50888.5|50896.5|50876.5|50926|50906|50886|50866|81
1751612400000|2025-07-04 07:00:00|50896|50876|50883.5|50863.5|50905.8|50885.8|50813.8|50793.8|109
1751612700000|2025-07-04 07:05:00|50886|50866|50848.6|50828.6|50896.1|50876.1|50846.1|50826.1|93
1751613000000|2025-07-04 07:10:00|50846.1|50826.1|50546.4|50526.4|50846.1|50826.1|50545.9|50525.9|401
1751613300000|2025-07-04 07:15:00|50548.9|50528.9|50603.7|50583.7|50646.2|50626.2|50531.4|50511.4|300
1751613600000|2025-07-04 07:20:00|50611.2|50591.2|50484.6|50464.6|50628.7|50608.7|50413.7|50393.7|259
1751613900000|2025-07-04 07:25:00|50486.9|50466.9|50523.8|50503.8|50586.2|50566.2|50428.7|50408.7|194
1751614200000|2025-07-04 07:30:00|50513.8|50493.8|50608.1|50588.1|50620.4|50600.4|50513.8|50493.8|155
1751614500000|2025-07-04 07:35:00|50603.6|50583.6|50624.3|50604.3|50668.8|50648.8|50586.3|50566.3|154
1751614800000|2025-07-04 07:40:00|50622|50602|50521.4|50501.4|50633.8|50613.8|50518.9|50498.9|79
1751615100000|2025-07-04 07:45:00|50523.7|50503.7|50546.4|50526.4|50558.9|50538.9|50471.4|50451.4|78
1751615400000|2025-07-04 07:50:00|50543.7|50523.7|50501.5|50481.5|50543.7|50523.7|50486.5|50466.5|31
1751615700000|2025-07-04 07:55:00|50501.7|50481.7|50506.5|50486.5|50514|50494|50479|50459|43
1751616000000|2025-07-04 08:00:00|50507|50487|50611.5|50591.5|50614.3|50594.3|50461.7|50441.7|141
1751616300000|2025-07-04 08:05:00|50613.8|50593.8|50606.6|50586.6|50641.3|50621.3|50606.6|50586.6|40
1751616600000|2025-07-04 08:10:00|50606.8|50586.8|50556.6|50536.6|50619.1|50599.1|50551.6|50531.6|35
1751616900000|2025-07-04 08:15:00|50549.1|50529.1|50626.7|50606.7|50626.7|50606.7|50549.1|50529.1|24
1751617200000|2025-07-04 08:20:00|50626.9|50606.9|50651.7|50631.7|50654.2|50634.2|50601.7|50581.7|19
1751617500000|2025-07-04 08:25:00|50654.2|50634.2|50629.3|50609.3|50691.7|50671.7|50617|50597|67
1751617800000|2025-07-04 08:30:00|50631.8|50611.8|50634.3|50614.3|50654.3|50634.3|50556.8|50536.8|49
1751618100000|2025-07-04 08:35:00|50631.8|50611.8|50586.8|50566.8|50651.6|50631.6|50584.3|50564.3|39
1751618400000|2025-07-04 08:40:00|50589.3|50569.3|50662.1|50642.1|50662.1|50642.1|50589.3|50569.3|18
1751618700000|2025-07-04 08:45:00|50664.6|50644.6|50552.4|50532.4|50666.6|50646.6|50552.4|50532.4|71
1751619000000|2025-07-04 08:50:00|50549.9|50529.9|50612|50592|50616.7|50596.7|50549.9|50529.9|24
1751619300000|2025-07-04 08:55:00|50617|50597|50597|50577|50624.5|50604.5|50549.5|50529.5|44
1751619600000|2025-07-04 09:00:00|50599.3|50579.3|50627.3|50607.3|50627.3|50607.3|50594.5|50574.5|28
1751619900000|2025-07-04 09:05:00|50627|50607|50624.8|50604.8|50641.8|50621.8|50574.6|50554.6|19
1751620200000|2025-07-04 09:10:00|50627.1|50607.1|50602.1|50582.1|50627.1|50607.1|50582.1|50562.1|16
1751620500000|2025-07-04 09:15:00|50607.1|50587.1|50627.2|50607.2|50636.9|50616.9|50594.6|50574.6|16
1751620800000|2025-07-04 09:20:00|50622.2|50602.2|50617.2|50597.2|50714.4|50694.4|50614.7|50594.7|69
1751621100000|2025-07-04 09:25:00|50619.5|50599.5|50657.2|50637.2|50677.2|50657.2|50617.2|50597.2|47
1751621400000|2025-07-04 09:30:00|50654.7|50634.7|50689.8|50669.8|50729.8|50709.8|50652.3|50632.3|58
1751621700000|2025-07-04 09:35:00|50692.1|50672.1|50724.8|50704.8|50737.3|50717.3|50692.1|50672.1|33
1751622000000|2025-07-04 09:40:00|50717.6|50697.6|50737.6|50717.6|50762.1|50742.1|50702.3|50682.3|49
1751622300000|2025-07-04 09:45:00|50735.1|50715.1|50720.1|50700.1|50747.4|50727.4|50697.4|50677.4|35
1751622600000|2025-07-04 09:50:00|50720.4|50700.4|50722.5|50702.5|50727.4|50707.4|50692.4|50672.4|30
1751622900000|2025-07-04 09:55:00|50722.7|50702.7|50670|50650|50722.7|50702.7|50660.2|50640.2|51
1751623200000|2025-07-04 10:00:00|50667.7|50647.7|50640|50620|50667.7|50647.7|50622.5|50602.5|14
1751623500000|2025-07-04 10:05:00|50642.5|50622.5|50632.6|50612.6|50652.3|50632.3|50627.5|50607.5|5
1751623800000|2025-07-04 10:10:00|50627.6|50607.6|50632.9|50612.9|50640.1|50620.1|50617.6|50597.6|10
1751624100000|2025-07-04 10:15:00|50632.6|50612.6|50677.9|50657.9|50677.9|50657.9|50620.4|50600.4|17
1751624400000|2025-07-04 10:20:00|50682.7|50662.7|50652.7|50632.7|50692.7|50672.7|50652.7|50632.7|9
1751624700000|2025-07-04 10:25:00|50657.2|50637.2|50627.7|50607.7|50677.7|50657.7|50625.2|50605.2|13
1751625000000|2025-07-04 10:30:00|50625.2|50605.2|50662.8|50642.8|50672.8|50652.8|50625.2|50605.2|14
1751625300000|2025-07-04 10:35:00|50660.5|50640.5|50635.3|50615.3|50667.1|50647.1|50628.1|50608.1|10
1751625600000|2025-07-04 10:40:00|50632.8|50612.8|50650.4|50630.4|50665.3|50645.3|50617.9|50597.9|596
1751625900000|2025-07-04 10:45:00|50652.6|50632.6|50605.4|50585.4|50655.1|50635.1|50605.4|50585.4|21
1751626200000|2025-07-04 10:50:00|50607.9|50587.9|50525.5|50505.5|50607.9|50587.9|50522.9|50502.9|56
1751626500000|2025-07-04 10:55:00|50525.2|50505.2|50535.5|50515.5|50543|50523|50520.2|50500.2|32
1751626800000|2025-07-04 11:00:00|50540.7|50520.7|50683|50663|50702.8|50682.8|50540.7|50520.7|115
1751627100000|2025-07-04 11:05:00|50680.8|50660.8|50705.6|50685.6|50705.6|50685.6|50663|50643|15
1751627400000|2025-07-04 11:10:00|50708.1|50688.1|50680.6|50660.6|50710.6|50690.6|50680.6|50660.6|23
1751627700000|2025-07-04 11:15:00|50678.1|50658.1|50712.9|50692.9|50738.1|50718.1|50678.1|50658.1|17
1751628000000|2025-07-04 11:20:00|50713.2|50693.2|50740.5|50720.5|50740.5|50720.5|50708.2|50688.2|18
1751628300000|2025-07-04 11:25:00|50735.5|50715.5|50738.2|50718.2|50738.2|50718.2|50711|50691|48
1751628600000|2025-07-04 11:30:00|50735.7|50715.7|50653.5|50633.5|50738.3|50718.3|50653.5|50633.5|57
1751628900000|2025-07-04 11:35:00|50653.3|50633.3|50673.3|50653.3|50673.3|50653.3|50635.8|50615.8|36
1751629200000|2025-07-04 11:40:00|50671.1|50651.1|50688.4|50668.4|50710.8|50690.8|50670.8|50650.8|30
1751629500000|2025-07-04 11:45:00|50685.9|50665.9|50650.9|50630.9|50685.9|50665.9|50640.9|50620.9|20
1751629800000|2025-07-04 11:50:00|50646.4|50626.4|50628.7|50608.7|50646.4|50626.4|50628.4|50608.4|15
1751630100000|2025-07-04 11:55:00|50633.4|50613.4|50628.5|50608.5|50656|50636|50618.5|50598.5|30
1751630400000|2025-07-04 12:00:00|50633.5|50613.5|50693.5|50673.5|50693.5|50673.5|50615.8|50595.8|37
1751630700000|2025-07-04 12:05:00|50696|50676|50728.3|50708.3|50738.5|50718.5|50678.5|50658.5|142
1751631000000|2025-07-04 12:10:00|50728.6|50708.6|50718.6|50698.6|50731.1|50711.1|50693.6|50673.6|27
1751631300000|2025-07-04 12:15:00|50720.9|50700.9|50681.2|50661.2|50723.4|50703.4|50671.1|50651.1|22
1751631600000|2025-07-04 12:20:00|50678.9|50658.9|50656.2|50636.2|50678.9|50658.9|50646.4|50626.4|26
1751631900000|2025-07-04 12:25:00|50653.9|50633.9|50683.7|50663.7|50691|50671|50653.9|50633.9|46
1751632200000|2025-07-04 12:30:00|50688.7|50668.7|50646.3|50626.3|50701.2|50681.2|50638.8|50618.8|38
1751632500000|2025-07-04 12:35:00|50641.5|50621.5|50646.3|50626.3|50656.1|50636.1|50624.3|50604.3|43
1751632800000|2025-07-04 12:40:00|50643.8|50623.8|50681.4|50661.4|50683.9|50663.9|50621.3|50601.3|111
1751633100000|2025-07-04 12:45:00|50681.1|50661.1|50693.9|50673.9|50698.9|50678.9|50638.6|50618.6|43
1751633400000|2025-07-04 12:50:00|50698.9|50678.9|50676.4|50656.4|50701.4|50681.4|50676.4|50656.4|16
1751633700000|2025-07-04 12:55:00|50674.4|50654.4|50658.7|50638.7|50689|50669|50634|50614|68
1751634000000|2025-07-04 13:00:00|50659|50639|50689|50669|50726.5|50706.5|50636.5|50616.5|230
1751634300000|2025-07-04 13:05:00|50688.8|50668.8|50684.3|50664.3|50709|50689|50636.6|50616.6|90
1751634600000|2025-07-04 13:10:00|50684.1|50664.1|50669.6|50649.6|50709.1|50689.1|50659.1|50639.1|27
1751634900000|2025-07-04 13:15:00|50669.1|50649.1|50679.4|50659.4|50711.6|50691.6|50669.1|50649.1|21
1751635200000|2025-07-04 13:20:00|50684.2|50664.2|50679.2|50659.2|50688.9|50668.9|50666.7|50646.7|37
1751635500000|2025-07-04 13:25:00|50676.7|50656.7|50636.7|50616.7|50691.5|50671.5|50636.7|50616.7|15
1751635800000|2025-07-04 13:30:00|50634|50614|50656.8|50636.8|50674.2|50654.2|50631.5|50611.5|58
1751636100000|2025-07-04 13:35:00|50654.3|50634.3|50631.6|50611.6|50679.3|50659.3|50617.3|50597.3|64
1751636400000|2025-07-04 13:40:00|50633.8|50613.8|50654.6|50634.6|50691.8|50671.8|50633.8|50613.8|67
1751636700000|2025-07-04 13:45:00|50654.4|50634.4|50639.4|50619.4|50659.4|50639.4|50624.4|50604.4|34
1751637000000|2025-07-04 13:50:00|50634.9|50614.9|50614.4|50594.4|50646.9|50626.9|50609.4|50589.4|103
1751637300000|2025-07-04 13:55:00|50609.9|50589.9|50584.2|50564.2|50614.4|50594.4|50554.7|50534.7|105
1751637600000|2025-07-04 14:00:00|50581.7|50561.7|50569.3|50549.3|50581.7|50561.7|50554.5|50534.5|45
1751637900000|2025-07-04 14:05:00|50569.5|50549.5|50477.1|50457.1|50569.5|50549.5|50477.1|50457.1|69
1751638200000|2025-07-04 14:10:00|50479.6|50459.6|50472.1|50452.1|50497.1|50477.1|50462.1|50442.1|56
1751638500000|2025-07-04 14:15:00|50472.3|50452.3|50557.1|50537.1|50557.1|50537.1|50472.3|50452.3|112
1751638800000|2025-07-04 14:20:00|50557.4|50537.4|50634.2|50614.2|50649.2|50629.2|50557.4|50537.4|121
1751639100000|2025-07-04 14:25:00|50636.7|50616.7|50666.7|50646.7|50676.5|50656.5|50634.2|50614.2|38
1751639400000|2025-07-04 14:30:00|50666.8|50646.8|50651.8|50631.8|50669.3|50649.3|50639.3|50619.3|32
1751639700000|2025-07-04 14:35:00|50654.3|50634.3|50669.3|50649.3|50669.3|50649.3|50646.8|50626.8|17
1751640000000|2025-07-04 14:40:00|50671.8|50651.8|50691.9|50671.9|50691.9|50671.9|50619.4|50599.4|116
1751640300000|2025-07-04 14:45:00|50689.6|50669.6|50672.4|50652.4|50691.9|50671.9|50649.9|50629.9|23
1751640600000|2025-07-04 14:50:00|50674.9|50654.9|50667.2|50647.2|50684.9|50664.9|50647.4|50627.4|43
1751640900000|2025-07-04 14:55:00|50667.4|50647.4|50685|50665|50717.5|50697.5|50667.4|50647.4|37
1751641200000|2025-07-04 15:00:00|50680|50660|50700|50680|50715|50695|50677.5|50657.5|34
1751641500000|2025-07-04 15:05:00|50702.3|50682.3|50665.1|50645.1|50702.3|50682.3|50625.3|50605.3|66
1751641800000|2025-07-04 15:10:00|50662.6|50642.6|50607.6|50587.6|50672.6|50652.6|50607.6|50587.6|26
1751642100000|2025-07-04 15:15:00|50609.9|50589.9|50642.6|50622.6|50652.4|50632.4|50609.9|50589.9|25
1751642400000|2025-07-04 15:20:00|50645.1|50625.1|50635.2|50615.2|50654.9|50634.9|50635.2|50615.2|33
1751642700000|2025-07-04 15:25:00|50637.7|50617.7|50662.7|50642.7|50667.7|50647.7|50637.7|50617.7|14
1751643000000|2025-07-04 15:30:00|50665.2|50645.2|50647.5|50627.5|50665.2|50645.2|50635.3|50615.3|22
1751643300000|2025-07-04 15:35:00|50647.8|50627.8|50680.3|50660.3|50680.3|50660.3|50647.8|50627.8|55
1751643600000|2025-07-04 15:40:00|50677.8|50657.8|50672.8|50652.8|50680.3|50660.3|50650.6|50630.6|28
1751643900000|2025-07-04 15:45:00|50673.1|50653.1|50635.4|50615.4|50673.1|50653.1|50635.4|50615.4|30
1751644200000|2025-07-04 15:50:00|50637.9|50617.9|50645.4|50625.4|50645.4|50625.4|50635.4|50615.4|9
1751644500000|2025-07-04 15:55:00|50647.7|50627.7|50665|50645|50668|50648|50647.7|50627.7|172
1751644800000|2025-07-04 16:00:00|50665.2|50645.2|50662.5|50642.5|50667.5|50647.5|50660|50640|27
1751645100000|2025-07-04 16:05:00|50664.8|50644.8|50672.6|50652.6|50677.3|50657.3|50652.8|50632.8|28
1751645400000|2025-07-04 16:10:00|50670.1|50650.1|50690.1|50670.1|50690.1|50670.1|50657.6|50637.6|52
1751645700000|2025-07-04 16:15:00|50692.4|50672.4|50695.9|50675.9|50717.6|50697.6|50692.4|50672.4|51
1751646000000|2025-07-04 16:20:00|50690.9|50670.9|50732.7|50712.7|50732.7|50712.7|50688.4|50668.4|36
1751646300000|2025-07-04 16:25:00|50737.2|50717.2|50742.7|50722.7|50755.5|50735.5|50737.2|50717.2|14
1751646600000|2025-07-04 16:30:00|50747.3|50727.3|50680.3|50660.3|50750|50730|50667.8|50647.8|77
1751646900000|2025-07-04 16:35:00|50680.5|50660.5|50687.8|50667.8|50687.8|50667.8|50675.3|50655.3|17
1751647200000|2025-07-04 16:40:00|50690.1|50670.1|50730.4|50710.4|50730.4|50710.4|50690.1|50670.1|86
1751647500000|2025-07-04 16:45:00|50732.6|50712.6|50722.9|50702.9|50745.4|50725.4|50722.9|50702.9|55
1751647800000|2025-07-04 16:50:00|50725.4|50705.4|50712.9|50692.9|50727.9|50707.9|50695.7|50675.7|33
1751648100000|2025-07-04 16:55:00|50715.4|50695.4|50718|50698|50730.5|50710.5|50710.5|50690.5|41
1751839200000|2025-07-06 22:00:00|50784.4|50764.4|50774.1|50754.1|50919.1|50899.1|50704.6|50684.6|203
1751839500000|2025-07-06 22:05:00|50772|50752|50754.5|50734.5|50838.8|50818.8|50754.1|50734.1|71
1751839800000|2025-07-06 22:10:00|50749.5|50729.5|50866.7|50846.7|50876.7|50856.7|50749.2|50729.2|47
1751840100000|2025-07-06 22:15:00|50862.4|50842.4|50886.8|50866.8|50891.8|50871.8|50854.2|50834.2|16
1751840400000|2025-07-06 22:20:00|50889.6|50869.6|50941.5|50921.5|50949.3|50929.3|50889.6|50869.6|101
1751840700000|2025-07-06 22:25:00|50941.8|50921.8|50982.2|50962.2|51021.8|51001.8|50941.8|50921.8|51
1751841000000|2025-07-06 22:30:00|50980|50960|50886.9|50866.9|50980|50960|50876.9|50856.9|36
1751841300000|2025-07-06 22:35:00|50891.9|50871.9|50896.9|50876.9|50896.9|50876.9|50881.9|50861.9|3
1751841600000|2025-07-06 22:40:00|50896.6|50876.6|50894.5|50874.5|50896.9|50876.9|50884.1|50864.1|4
1751841900000|2025-07-06 22:45:00|50894.8|50874.8|50909.5|50889.5|50909.5|50889.5|50894.8|50874.8|4
1751842200000|2025-07-06 22:50:00|50899.5|50879.5|50897|50877|50912|50892|50897|50877|13
1751842500000|2025-07-06 22:55:00|50899.2|50879.2|50902.1|50882.1|50907.1|50887.1|50899.2|50879.2|7
1751842800000|2025-07-06 23:00:00|50899.6|50879.6|50859.6|50839.6|50899.6|50879.6|50854.6|50834.6|18
1751843100000|2025-07-06 23:05:00|50862.1|50842.1|50830|50810|50862.1|50842.1|50830|50810|15
1751843400000|2025-07-06 23:10:00|50827.2|50807.2|50857.2|50837.2|50857.2|50837.2|50827.2|50807.2|5
1751843700000|2025-07-06 23:15:00|50854.7|50834.7|50847.2|50827.2|50857.2|50837.2|50847.2|50827.2|11
1751844000000|2025-07-06 23:20:00|50849.7|50829.7|50854.8|50834.8|50854.8|50834.8|50827.3|50807.3|13
1751844300000|2025-07-06 23:25:00|50854.4|50834.4|50867.3|50847.3|50882|50862|50852.3|50832.3|9
1751844600000|2025-07-06 23:30:00|50864.8|50844.8|50824.9|50804.9|50864.8|50844.8|50812.4|50792.4|28
1751844900000|2025-07-06 23:35:00|50827|50807|50822.4|50802.4|50832.4|50812.4|50814.9|50794.9|50
1751845200000|2025-07-06 23:40:00|50827.1|50807.1|50802.5|50782.5|50827.4|50807.4|50802.4|50782.4|15
1751845500000|2025-07-06 23:45:00|50805|50785|50807.8|50787.8|50817.5|50797.5|50802.5|50782.5|15
1751845800000|2025-07-06 23:50:00|50812.5|50792.5|50829.7|50809.7|50849.7|50829.7|50812.5|50792.5|27
1751846100000|2025-07-06 23:55:00|50832.2|50812.2|50832.9|50812.9|50855.1|50835.1|50827.5|50807.5|19
1751846400000|2025-07-07 00:00:00|50832.6|50812.6|50807.6|50787.6|50842.9|50822.9|50780.1|50760.1|76
1751846700000|2025-07-07 00:05:00|50808|50788|50775.2|50755.2|50810.5|50790.5|50775.2|50755.2|18
1751847000000|2025-07-07 00:10:00|50777.7|50757.7|50787.7|50767.7|50787.7|50767.7|50760.2|50740.2|17
1751847300000|2025-07-07 00:15:00|50792.7|50772.7|50775.2|50755.2|50810.2|50790.2|50770.2|50750.2|16
1751847600000|2025-07-07 00:20:00|50777.7|50757.7|50790.3|50770.3|50812.8|50792.8|50777.7|50757.7|28
1751847900000|2025-07-07 00:25:00|50792.8|50772.8|50792.8|50772.8|50795.3|50775.3|50790.3|50770.3|22
1751848200000|2025-07-07 00:30:00|50790.7|50770.7|50805.4|50785.4|50805.4|50785.4|50790.3|50770.3|25
1751848500000|2025-07-07 00:35:00|50803.2|50783.2|50780.4|50760.4|50803.2|50783.2|50760.4|50740.4|35
1751848800000|2025-07-07 00:40:00|50780.7|50760.7|50785.4|50765.4|50787.9|50767.9|50765.4|50745.4|9
1751849100000|2025-07-07 00:45:00|50785.8|50765.8|50805.5|50785.5|50810.5|50790.5|50785.8|50765.8|25
1751849400000|2025-07-07 00:50:00|50807.6|50787.6|50820.2|50800.2|50843|50823|50807.6|50787.6|39
1751849700000|2025-07-07 00:55:00|50822.3|50802.3|50817.7|50797.7|50830.2|50810.2|50815.6|50795.6|15
1751850000000|2025-07-07 01:00:00|50815.6|50795.6|50650.6|50630.6|50815.6|50795.6|50630.6|50610.6|149
1751850300000|2025-07-07 01:05:00|50652.8|50632.8|50549.6|50529.6|50658.1|50638.1|50526.3|50506.3|68
1751850600000|2025-07-07 01:10:00|50550.6|50530.6|50545.7|50525.7|50555.3|50535.3|50513.2|50493.2|90
1751850900000|2025-07-07 01:15:00|50543.2|50523.2|50585.7|50565.7|50588.2|50568.2|50515.7|50495.7|35
1751851200000|2025-07-07 01:20:00|50587.9|50567.9|50583.3|50563.3|50588.3|50568.3|50561.1|50541.1|25
1751851500000|2025-07-07 01:25:00|50581.1|50561.1|50593.3|50573.3|50613.3|50593.3|50558.6|50538.6|34
1751851800000|2025-07-07 01:30:00|50595.8|50575.8|50520.9|50500.9|50618.3|50598.3|50520.9|50500.9|31
1751852100000|2025-07-07 01:35:00|50523|50503|50502.3|50482.3|50548.4|50528.4|50473.4|50453.4|50
1751852400000|2025-07-07 01:40:00|50501.6|50481.6|50493.4|50473.4|50501.6|50481.6|50480.9|50460.9|23
1751852700000|2025-07-07 01:45:00|50495.9|50475.9|50506|50486|50520.6|50500.6|50483.5|50463.5|38
1751853000000|2025-07-07 01:50:00|50508.1|50488.1|50508.5|50488.5|50526|50506|50506|50486|26
1751853300000|2025-07-07 01:55:00|50506.4|50486.4|50506.1|50486.1|50521|50501|50499.2|50479.2|7
1751853600000|2025-07-07 02:00:00|50508.6|50488.6|50486.1|50466.1|50523.6|50503.6|50471.1|50451.1|48
1751853900000|2025-07-07 02:05:00|50483.6|50463.6|50503.6|50483.6|50506.1|50486.1|50466.1|50446.1|35
1751854200000|2025-07-07 02:10:00|50505.8|50485.8|50513.3|50493.3|50513.7|50493.7|50493.7|50473.7|18
1751854500000|2025-07-07 02:15:00|50511.2|50491.2|50528.7|50508.7|50531.2|50511.2|50511.2|50491.2|16
1751854800000|2025-07-07 02:20:00|50528.4|50508.4|50501.3|50481.3|50528.4|50508.4|50493.8|50473.8|14
1751855100000|2025-07-07 02:25:00|50508.4|50488.4|50511.3|50491.3|50520.9|50500.9|50508.4|50488.4|10
1751855400000|2025-07-07 02:30:00|50508.8|50488.8|50358.8|50338.8|50508.8|50488.8|50355.2|50335.2|99
1751855700000|2025-07-07 02:35:00|50363.8|50343.8|50371.4|50351.4|50386.4|50366.4|50356.3|50336.3|79
1751856000000|2025-07-07 02:40:00|50373.5|50353.5|50376.4|50356.4|50376.4|50356.4|50351.7|50331.7|23
1751856300000|2025-07-07 02:45:00|50373.9|50353.9|50361.5|50341.5|50388.9|50368.9|50351.5|50331.5|26
1751856600000|2025-07-07 02:50:00|50364|50344|50414|50394|50414|50394|50361.5|50341.5|30
1751856900000|2025-07-07 02:55:00|50416.5|50396.5|50426.6|50406.6|50439|50419|50409|50389|13
1751857200000|2025-07-07 03:00:00|50426.9|50406.9|50389.1|50369.1|50429.1|50409.1|50356.9|50336.9|38
1751857500000|2025-07-07 03:05:00|50384.1|50364.1|50386.6|50366.6|50399.1|50379.1|50376.9|50356.9|16
1751857800000|2025-07-07 03:10:00|50388.8|50368.8|50389.2|50369.2|50401.7|50381.7|50376.6|50356.6|15
1751858100000|2025-07-07 03:15:00|50384.9|50364.9|50386.7|50366.7|50396.7|50376.7|50374.2|50354.2|10
1751858400000|2025-07-07 03:20:00|50388.9|50368.9|50389.3|50369.3|50412.1|50392.1|50381.7|50361.7|19
1751858700000|2025-07-07 03:25:00|50393.9|50373.9|50391.8|50371.8|50411.8|50391.8|50389.3|50369.3|9
1751859000000|2025-07-07 03:30:00|50394|50374|50371.8|50351.8|50394.3|50374.3|50367.2|50347.2|17
1751859300000|2025-07-07 03:35:00|50361.5|50341.5|50299.4|50279.4|50361.5|50341.5|50289.4|50269.4|77
1751859600000|2025-07-07 03:40:00|50303.7|50283.7|50311.9|50291.9|50316.9|50296.9|50287.6|50267.6|23
1751859900000|2025-07-07 03:45:00|50309.8|50289.8|50304.5|50284.5|50316.9|50296.9|50294.4|50274.4|12
1751860200000|2025-07-07 03:50:00|50307|50287|50312|50292|50312|50292|50304.5|50284.5|21
1751860500000|2025-07-07 03:55:00|50307|50287|50297|50277|50307|50287|50287.4|50267.4|50
1751860800000|2025-07-07 04:00:00|50296.7|50276.7|50309.2|50289.2|50312.1|50292.1|50272.1|50252.1|34
1751861100000|2025-07-07 04:05:00|50309.6|50289.6|50289.6|50269.6|50317.1|50297.1|50279.3|50259.3|19
1751861400000|2025-07-07 04:10:00|50287.5|50267.5|50277.2|50257.2|50287.5|50267.5|50272.2|50252.2|22
1751861700000|2025-07-07 04:15:00|50279.3|50259.3|50272.2|50252.2|50294.7|50274.7|50272.2|50252.2|2
1751862000000|2025-07-07 04:20:00|50269.7|50249.7|50234.7|50214.7|50274.7|50254.7|50232.2|50212.2|42
1751862300000|2025-07-07 04:25:00|50235.1|50215.1|50227.3|50207.3|50247.3|50227.3|50224.4|50204.4|35
1751862600000|2025-07-07 04:30:00|50224.8|50204.8|50224.8|50204.8|50232.3|50212.3|50218|50198|36
1751862900000|2025-07-07 04:35:00|50227|50207|50217.4|50197.4|50232.4|50212.4|50217.4|50197.4|47
1751863200000|2025-07-07 04:40:00|50219.9|50199.9|50217.4|50197.4|50232.4|50212.4|50212.4|50192.4|27
1751863500000|2025-07-07 04:45:00|50219.9|50199.9|50237.5|50217.5|50240|50220|50217.4|50197.4|43
1751863800000|2025-07-07 04:50:00|50235.3|50215.3|50247.5|50227.5|50252.5|50232.5|50235|50215|20
1751864100000|2025-07-07 04:55:00|50250|50230|50252.5|50232.5|50257.5|50237.5|50247.5|50227.5|9
1751864400000|2025-07-07 05:00:00|50250|50230|50257.6|50237.6|50262.6|50242.6|50247.2|50227.2|15
1751864700000|2025-07-07 05:05:00|50255.4|50235.4|50262.6|50242.6|50262.6|50242.6|50250.1|50230.1|20
1751865000000|2025-07-07 05:10:00|50265.1|50245.1|50252.7|50232.7|50265.1|50245.1|50245.5|50225.5|16
1751865300000|2025-07-07 05:15:00|50254.8|50234.8|50244.9|50224.9|50255.2|50235.2|50237.7|50217.7|28
1751865600000|2025-07-07 05:20:00|50245.2|50225.2|50250.2|50230.2|50252.7|50232.7|50240.2|50220.2|43
1751865900000|2025-07-07 05:25:00|50256.7|50236.7|50259.9|50239.9|50284.9|50264.9|50233.5|50213.5|62
1751866200000|2025-07-07 05:30:00|50267.8|50247.8|50275.3|50255.3|50279.9|50259.9|50195.3|50175.3|93
1751866500000|2025-07-07 05:35:00|50272.8|50252.8|50260.4|50240.4|50287.8|50267.8|50240.7|50220.7|31
1751866800000|2025-07-07 05:40:00|50262.9|50242.9|50290.4|50270.4|50310.4|50290.4|50260.4|50240.4|28
1751867100000|2025-07-07 05:45:00|50292.9|50272.9|50310.4|50290.4|50329|50309|50290.4|50270.4|61
1751867400000|2025-07-07 05:50:00|50320.4|50300.4|50295.5|50275.5|50320.5|50300.5|50295.5|50275.5|22
1751867700000|2025-07-07 05:55:00|50293.3|50273.3|50310.5|50290.5|50317.7|50297.7|50285.5|50265.5|41
1751868000000|2025-07-07 06:00:00|50313|50293|50303.1|50283.1|50322.3|50302.3|50288.4|50268.4|29
1751868300000|2025-07-07 06:05:00|50300.9|50280.9|50303.1|50283.1|50350.6|50330.6|50283.1|50263.1|53
1751868600000|2025-07-07 06:10:00|50305.6|50285.6|50367.8|50347.8|50369.9|50349.9|50300.6|50280.6|51
1751868900000|2025-07-07 06:15:00|50365.7|50345.7|50330.7|50310.7|50366|50346|50291|50271|55
1751869200000|2025-07-07 06:20:00|50333.2|50313.2|50278.2|50258.2|50333.2|50313.2|50270.7|50250.7|21
1751869500000|2025-07-07 06:25:00|50275.7|50255.7|50278.3|50258.3|50305.4|50285.4|50271.1|50251.1|82
1751869800000|2025-07-07 06:30:00|50276.1|50256.1|50066.2|50046.2|50288.6|50268.6|50066.2|50046.2|390
1751870100000|2025-07-07 06:35:00|50068.3|50048.3|50105.9|50085.9|50123.3|50103.3|49964.7|49944.7|189
1751870400000|2025-07-07 06:40:00|50108.4|50088.4|50140.2|50120.2|50146.6|50126.6|50098.4|50078.4|89
1751870700000|2025-07-07 06:45:00|50133.8|50113.8|50198.8|50178.8|50213.4|50193.4|50126.3|50106.3|67
1751871000000|2025-07-07 06:50:00|50196.3|50176.3|50218.5|50198.5|50221|50201|50195.6|50175.6|58
1751871300000|2025-07-07 06:55:00|50221|50201|50241|50221|50266|50246|50218.8|50198.8|56
1751871600000|2025-07-07 07:00:00|50243.5|50223.5|50291.1|50271.1|50313.5|50293.5|50243.5|50223.5|221
1751871900000|2025-07-07 07:05:00|50288.9|50268.9|50251.1|50231.1|50288.9|50268.9|50213.6|50193.6|76
1751872200000|2025-07-07 07:10:00|50253.6|50233.6|50266.1|50246.1|50303.6|50283.6|50253.6|50233.6|100
1751872500000|2025-07-07 07:15:00|50263.6|50243.6|50236.2|50216.2|50268.6|50248.6|50216.2|50196.2|83
1751872800000|2025-07-07 07:20:00|50238.3|50218.3|50206.2|50186.2|50240.8|50220.8|50171.5|50151.5|60
1751873100000|2025-07-07 07:25:00|50204.1|50184.1|50196.3|50176.3|50211.3|50191.3|50181.2|50161.2|23
1751873400000|2025-07-07 07:30:00|50193.8|50173.8|50213.5|50193.5|50213.8|50193.8|50126.3|50106.3|61
1751873700000|2025-07-07 07:35:00|50212.7|50192.7|50276.4|50256.4|50278.8|50258.8|50198.8|50178.8|158
1751874000000|2025-07-07 07:40:00|50273.9|50253.9|50261.4|50241.4|50296|50276|50233.9|50213.9|105
1751874300000|2025-07-07 07:45:00|50258.9|50238.9|50281.4|50261.4|50283.9|50263.9|50243.9|50223.9|19
1751874600000|2025-07-07 07:50:00|50279.3|50259.3|50249.3|50229.3|50286.5|50266.5|50249.3|50229.3|42
1751874900000|2025-07-07 07:55:00|50246.8|50226.8|50239|50219|50266.5|50246.5|50226.1|50206.1|44
1751875200000|2025-07-07 08:00:00|50234|50214|50284.8|50264.8|50319|50299|50221.9|50201.9|108
1751875500000|2025-07-07 08:05:00|50286.9|50266.9|50246.6|50226.6|50289.1|50269.1|50231.6|50211.6|31
1751875800000|2025-07-07 08:10:00|50244.1|50224.1|50251.3|50231.3|50254.1|50234.1|50199.1|50179.1|76
1751876100000|2025-07-07 08:15:00|50253.8|50233.8|50231.7|50211.7|50293.8|50273.8|50229.2|50209.2|48
1751876400000|2025-07-07 08:20:00|50227.4|50207.4|50225.3|50205.3|50259.2|50239.2|50208.8|50188.8|20
1751876700000|2025-07-07 08:25:00|50227.4|50207.4|50249.3|50229.3|50249.3|50229.3|50216.7|50196.7|13
1751877000000|2025-07-07 08:30:00|50251.8|50231.8|50251.8|50231.8|50326.8|50306.8|50242.5|50222.5|107
1751877300000|2025-07-07 08:35:00|50254.3|50234.3|50266.8|50246.8|50279.3|50259.3|50254.3|50234.3|30
1751877600000|2025-07-07 08:40:00|50266.5|50246.5|50256.9|50236.9|50266.5|50246.5|50251.8|50231.8|20
1751877900000|2025-07-07 08:45:00|50254.4|50234.4|50241.9|50221.9|50259.4|50239.4|50237.3|50217.3|81
1751878200000|2025-07-07 08:50:00|50239.4|50219.4|50264.5|50244.5|50274.5|50254.5|50234.4|50214.4|17
1751878500000|2025-07-07 08:55:00|50264.1|50244.1|50269.5|50249.5|50269.5|50249.5|50249.5|50229.5|17
1751878800000|2025-07-07 09:00:00|50267.4|50247.4|50302|50282|50317|50297|50249.5|50229.5|79
1751879100000|2025-07-07 09:05:00|50297|50277|50297.1|50277.1|50302|50282|50287.1|50267.1|10
1751879400000|2025-07-07 09:10:00|50294.6|50274.6|50337.1|50317.1|50338.9|50318.9|50289.6|50269.6|111
1751879700000|2025-07-07 09:15:00|50339.3|50319.3|50332.2|50312.2|50352.1|50332.1|50319.6|50299.6|28
1751880000000|2025-07-07 09:20:00|50330|50310|50304.4|50284.4|50330|50310|50282.2|50262.2|40
1751880300000|2025-07-07 09:25:00|50307.2|50287.2|50289.8|50269.8|50332.2|50312.2|50282.2|50262.2|33
1751880600000|2025-07-07 09:30:00|50287.6|50267.6|50292.3|50272.3|50297.6|50277.6|50277.3|50257.3|19
1751880900000|2025-07-07 09:35:00|50293|50273|50327.3|50307.3|50332.3|50312.3|50293|50273|33
1751881200000|2025-07-07 09:40:00|50327|50307|50374.9|50354.9|50394.9|50374.9|50315.2|50295.2|111
1751881500000|2025-07-07 09:45:00|50382.4|50362.4|50384.6|50364.6|50392.4|50372.4|50369.6|50349.6|31
1751881800000|2025-07-07 09:50:00|50382.4|50362.4|50505|50485|50505|50485|50382.4|50362.4|108
1751882100000|2025-07-07 09:55:00|50507.1|50487.1|50513.2|50493.2|50534.3|50514.3|50487.8|50467.8|119
1751882400000|2025-07-07 10:00:00|50503.9|50483.9|50485|50465|50520|50500|50475|50455|52
1751882700000|2025-07-07 10:05:00|50480.8|50460.8|50442.9|50422.9|50505.1|50485.1|50442.9|50422.9|31
1751883000000|2025-07-07 10:10:00|50445.1|50425.1|50475.1|50455.1|50477.6|50457.6|50445.1|50425.1|33
1751883300000|2025-07-07 10:15:00|50477.6|50457.6|50482.7|50462.7|50483|50463|50467.6|50447.6|12
1751883600000|2025-07-07 10:20:00|50487.3|50467.3|50490.2|50470.2|50495.5|50475.5|50465.5|50445.5|29
1751883900000|2025-07-07 10:25:00|50492.3|50472.3|50507.7|50487.7|50510.2|50490.2|50480.2|50460.2|26
1751884200000|2025-07-07 10:30:00|50505.6|50485.6|50522.8|50502.8|50530.3|50510.3|50502.8|50482.8|35
1751884500000|2025-07-07 10:35:00|50520.6|50500.6|50497.8|50477.8|50520.6|50500.6|50470.3|50450.3|51
1751884800000|2025-07-07 10:40:00|50495.3|50475.3|50420|50400|50500.3|50480.3|50365.3|50345.3|140
1751885100000|2025-07-07 10:45:00|50413.2|50393.2|50457.6|50437.6|50462.9|50442.9|50398.2|50378.2|58
1751885400000|2025-07-07 10:50:00|50457.9|50437.9|50448|50428|50467.9|50447.9|50437.9|50417.9|19
1751885700000|2025-07-07 10:55:00|50443|50423|50463|50443|50469.8|50449.8|50433.3|50413.3|8
1751886000000|2025-07-07 11:00:00|50465.1|50445.1|50435.5|50415.5|50485.5|50465.5|50425.5|50405.5|29
1751886300000|2025-07-07 11:05:00|50438|50418|50450.2|50430.2|50455.6|50435.6|50408.1|50388.1|55
1751886600000|2025-07-07 11:10:00|50450.6|50430.6|50427.8|50407.8|50470.6|50450.6|50411.3|50391.3|23
1751886900000|2025-07-07 11:15:00|50435.6|50415.6|50443.2|50423.2|50460.3|50440.3|50423.1|50403.1|44
1751887200000|2025-07-07 11:20:00|50440.7|50420.7|50470.7|50450.7|50478.2|50458.2|50438.2|50418.2|20
1751887500000|2025-07-07 11:25:00|50468.2|50448.2|50445.7|50425.7|50475.7|50455.7|50433.6|50413.6|15
1751887800000|2025-07-07 11:30:00|50450|50430|50458.3|50438.3|50485.7|50465.7|50418.3|50398.3|112
1751888100000|2025-07-07 11:35:00|50456.1|50436.1|50403.3|50383.3|50456.1|50436.1|50403.3|50383.3|63
1751888400000|2025-07-07 11:40:00|50401.2|50381.2|50410.9|50390.9|50435.5|50415.5|50401.2|50381.2|312
1751888700000|2025-07-07 11:45:00|50413|50393|50445.9|50425.9|50448.4|50428.4|50398|50378|55
1751889000000|2025-07-07 11:50:00|50443.8|50423.8|50418.4|50398.4|50470.9|50450.9|50415.9|50395.9|47
1751889300000|2025-07-07 11:55:00|50416.3|50396.3|50408.1|50388.1|50438.4|50418.4|50376|50356|77
1751889600000|2025-07-07 12:00:00|50410.3|50390.3|50338.5|50318.5|50410.3|50390.3|50338.5|50318.5|98
1751889900000|2025-07-07 12:05:00|50341|50321|50361.1|50341.1|50396|50376|50339.3|50319.3|94
1751890200000|2025-07-07 12:10:00|50365.7|50345.7|50391.1|50371.1|50435.7|50415.7|50365.7|50345.7|150
1751890500000|2025-07-07 12:15:00|50392.9|50372.9|50386.1|50366.1|50428.6|50408.6|50381.1|50361.1|73
1751890800000|2025-07-07 12:20:00|50384|50364|50343.3|50323.3|50384|50364|50336.2|50316.2|253
1751891100000|2025-07-07 12:25:00|50341.2|50321.2|50308.7|50288.7|50341.2|50321.2|50271.2|50251.2|134
1751891400000|2025-07-07 12:30:00|50301.6|50281.6|50291.3|50271.3|50303.8|50283.8|50266.6|50246.6|102
1751891700000|2025-07-07 12:35:00|50290.9|50270.9|50291.7|50271.7|50306.3|50286.3|50278.8|50258.8|81
1751892000000|2025-07-07 12:40:00|50289.2|50269.2|50284.2|50264.2|50316|50296|50274.2|50254.2|97
1751892300000|2025-07-07 12:45:00|50302.4|50282.4|50346.4|50326.4|50356.4|50336.4|50302.4|50282.4|109
1751892600000|2025-07-07 12:50:00|50343.9|50323.9|50326.4|50306.4|50343.9|50323.9|50316.4|50296.4|74
1751892900000|2025-07-07 12:55:00|50328.9|50308.9|50366.8|50346.8|50374|50354|50328.9|50308.9|97
1751893200000|2025-07-07 13:00:00|50366.5|50346.5|50314|50294|50366.5|50346.5|50276.8|50256.8|169
1751893500000|2025-07-07 13:05:00|50313.7|50293.7|50246.6|50226.6|50313.7|50293.7|50239.1|50219.1|159
1751893800000|2025-07-07 13:10:00|50239.1|50219.1|50241.6|50221.6|50263.7|50243.7|50221.6|50201.6|219
1751894100000|2025-07-07 13:15:00|50246.6|50226.6|50316.6|50296.6|50345.9|50325.9|50246.6|50226.6|133
1751894400000|2025-07-07 13:20:00|50313.8|50293.8|50266.7|50246.7|50323.8|50303.8|50256.7|50236.7|130
1751894700000|2025-07-07 13:25:00|50268.8|50248.8|50260|50240|50276.7|50256.7|50254.2|50234.2|107
1751895000000|2025-07-07 13:30:00|50262.1|50242.1|50177.5|50157.5|50266.4|50246.4|50147.5|50127.5|481
1751895300000|2025-07-07 13:35:00|50172.5|50152.5|50083.6|50063.6|50175|50155|50076.5|50056.5|398
1751895600000|2025-07-07 13:40:00|50087.9|50067.9|50130.8|50110.8|50142.2|50122.2|50087.9|50067.9|291
1751895900000|2025-07-07 13:45:00|50133.3|50113.3|50178.3|50158.3|50210.8|50190.8|50126.2|50106.2|263
1751896200000|2025-07-07 13:50:00|50173.3|50153.3|50146.6|50126.6|50183.4|50163.4|50138.4|50118.4|130
1751896500000|2025-07-07 13:55:00|50143.8|50123.8|50148.4|50128.4|50170.2|50150.2|50143.4|50123.4|180
1751896800000|2025-07-07 14:00:00|50145.9|50125.9|50138.1|50118.1|50158.5|50138.5|50130.9|50110.9|173
1751897100000|2025-07-07 14:05:00|50133.8|50113.8|50128.5|50108.5|50153.5|50133.5|50083.5|50063.5|190
1751897400000|2025-07-07 14:10:00|50126.4|50106.4|50096.1|50076.1|50126.4|50106.4|50088.5|50068.5|244
1751897700000|2025-07-07 14:15:00|50101.1|50081.1|50321.1|50301.1|50373.6|50353.6|50101.1|50081.1|913
1751898000000|2025-07-07 14:20:00|50307.9|50287.9|50382.9|50362.9|50385.4|50365.4|50291.5|50271.5|226
1751898300000|2025-07-07 14:25:00|50380.8|50360.8|50356.5|50336.5|50416.1|50396.1|50346.2|50326.2|202
1751898600000|2025-07-07 14:30:00|50356.2|50336.2|50308.4|50288.4|50366.2|50346.2|50273.7|50253.7|214
1751898900000|2025-07-07 14:35:00|50310.5|50290.5|50355.9|50335.9|50361.3|50341.3|50285.9|50265.9|107
1751899200000|2025-07-07 14:40:00|50348.8|50328.8|50326.7|50306.7|50348.8|50328.8|50318.4|50298.4|132
1751899500000|2025-07-07 14:45:00|50326.3|50306.3|50343.5|50323.5|50343.5|50323.5|50296.3|50276.3|77
1751899800000|2025-07-07 14:50:00|50346|50326|50331.4|50311.4|50363.1|50343.1|50323.9|50303.9|164
1751900100000|2025-07-07 14:55:00|50333.5|50313.5|50363.6|50343.6|50366.1|50346.1|50311.8|50291.8|99
1751900400000|2025-07-07 15:00:00|50365.7|50345.7|50328.6|50308.6|50374.3|50354.3|50311.8|50291.8|129
1751900700000|2025-07-07 15:05:00|50331.1|50311.1|50289|50269|50333.6|50313.6|50266.5|50246.5|118
1751901000000|2025-07-07 15:10:00|50291.5|50271.5|50346.6|50326.6|50346.6|50326.6|50291.5|50271.5|127
1751901300000|2025-07-07 15:15:00|50344.1|50324.1|50319.1|50299.1|50371.2|50351.2|50314.1|50294.1|156
1751901600000|2025-07-07 15:20:00|50317|50297|50274.1|50254.1|50317|50297|50249.1|50229.1|120
1751901900000|2025-07-07 15:25:00|50272|50252|50299.5|50279.5|50324.2|50304.2|50271.6|50251.6|135
1751902200000|2025-07-07 15:30:00|50299.6|50279.6|50358.5|50338.5|50358.5|50338.5|50299.6|50279.6|97
1751902500000|2025-07-07 15:35:00|50353.9|50333.9|50389.3|50369.3|50389.3|50369.3|50339.2|50319.2|147
1751902800000|2025-07-07 15:40:00|50391.8|50371.8|50429.3|50409.3|50446.4|50426.4|50374.3|50354.3|179
1751903100000|2025-07-07 15:45:00|50431.8|50411.8|50429.3|50409.3|50484.3|50464.3|50429.3|50409.3|204
1751903400000|2025-07-07 15:50:00|50432.2|50412.2|50449.4|50429.4|50461.9|50441.9|50419.4|50399.4|180
1751903700000|2025-07-07 15:55:00|50453.7|50433.7|50429.1|50409.1|50463.7|50443.7|50421.9|50401.9|124
1751904000000|2025-07-07 16:00:00|50429.4|50409.4|50472|50452|50472|50452|50429.4|50409.4|66
1751904300000|2025-07-07 16:05:00|50469.8|50449.8|50514.5|50494.5|50524.5|50504.5|50469.5|50449.5|134
1751904600000|2025-07-07 16:10:00|50510.3|50490.3|50542.1|50522.1|50564.5|50544.5|50507|50487|159
1751904900000|2025-07-07 16:15:00|50539.6|50519.6|50502.1|50482.1|50564.2|50544.2|50494.6|50474.6|101
1751905200000|2025-07-07 16:20:00|50497.1|50477.1|50394.3|50374.3|50517.1|50497.1|50385.4|50365.4|203
1751905500000|2025-07-07 16:25:00|50396.4|50376.4|50384.7|50364.7|50414.7|50394.7|50375.4|50355.4|103
1751905800000|2025-07-07 16:30:00|50382.6|50362.6|50370.5|50350.5|50382.6|50362.6|50354.7|50334.7|204
1751906100000|2025-07-07 16:35:00|50374.7|50354.7|50393.7|50373.7|50399.7|50379.7|50362.6|50342.6|149
1751906400000|2025-07-07 16:40:00|50395.8|50375.8|50399.8|50379.8|50409.4|50389.4|50377.3|50357.3|159
1751906700000|2025-07-07 16:45:00|50401.9|50381.9|50352.3|50332.3|50406.9|50386.9|50352|50332|210
1751907000000|2025-07-07 16:50:00|50352|50332|50359.9|50339.9|50369.5|50349.5|50329.9|50309.9|210
1751907300000|2025-07-07 16:55:00|50359.5|50339.5|50352.4|50332.4|50397.4|50377.4|50304.9|50284.9|784
1751907600000|2025-07-07 17:00:00|50355.3|50335.3|50310.3|50290.3|50372.1|50352.1|50310|50290|284
1751907900000|2025-07-07 17:05:00|50310|50290|50275|50255|50312.5|50292.5|50275|50255|124
1751908200000|2025-07-07 17:10:00|50272.5|50252.5|50300.1|50280.1|50312.2|50292.2|50272.5|50252.5|71
1751908500000|2025-07-07 17:15:00|50302.2|50282.2|50305.5|50285.5|50324|50304|50285.1|50265.1|46
1751908800000|2025-07-07 17:20:00|50305.1|50285.1|50312.6|50292.6|50312.6|50292.6|50287.6|50267.6|49
1751909100000|2025-07-07 17:25:00|50314.8|50294.8|50297.7|50277.7|50319.8|50299.8|50289.8|50269.8|24
1751909400000|2025-07-07 17:30:00|50299.8|50279.8|50340.2|50320.2|50354.8|50334.8|50297.7|50277.7|84
1751909700000|2025-07-07 17:35:00|50338.1|50318.1|50337.8|50317.8|50340.2|50320.2|50315.2|50295.2|25
1751910000000|2025-07-07 17:40:00|50339.9|50319.9|50354.9|50334.9|50354.9|50334.9|50330.3|50310.3|48
1751910300000|2025-07-07 17:45:00|50357.1|50337.1|50332.8|50312.8|50364.9|50344.9|50330.7|50310.7|28
1751910600000|2025-07-07 17:50:00|50330.7|50310.7|50325.4|50305.4|50350.4|50330.4|50317.9|50297.9|89
1751910900000|2025-07-07 17:55:00|50328.3|50308.3|50320.8|50300.8|50347.9|50327.9|50320.8|50300.8|61
1751911200000|2025-07-07 18:00:00|50320.4|50300.4|50345.5|50325.5|50348|50328|50315.4|50295.4|25
1751911500000|2025-07-07 18:05:00|50347.6|50327.6|50342.6|50322.6|50350.5|50330.5|50320.5|50300.5|28
1751911800000|2025-07-07 18:10:00|50343|50323|50315.6|50295.6|50343|50323|50315.6|50295.6|6
1751912100000|2025-07-07 18:15:00|50313.4|50293.4|50250.6|50230.6|50313.4|50293.4|50250.6|50230.6|58
1751912400000|2025-07-07 18:20:00|50248.1|50228.1|50220.6|50200.6|50255.6|50235.6|50191|50171|99
1751912700000|2025-07-07 18:25:00|50224.9|50204.9|50198.2|50178.2|50240.3|50220.3|50193.2|50173.2|57
1751913000000|2025-07-07 18:30:00|50200.7|50180.7|50238.2|50218.2|50238.2|50218.2|50200.7|50180.7|40
1751913300000|2025-07-07 18:35:00|50240.4|50220.4|50276.1|50256.1|50285.8|50265.8|50235.7|50215.7|27
1751913600000|2025-07-07 18:40:00|50275.8|50255.8|50300.8|50280.8|50303.3|50283.3|50271.1|50251.1|25
1751913900000|2025-07-07 18:45:00|50303.3|50283.3|50334.5|50314.5|50350.8|50330.8|50301.2|50281.2|52
1751914200000|2025-07-07 18:50:00|50331.2|50311.2|50358.4|50338.4|50398.4|50378.4|50327|50307|83
1751914500000|2025-07-07 18:55:00|50360.5|50340.5|50373.4|50353.4|50393.4|50373.4|50358.4|50338.4|41
1751914800000|2025-07-07 19:00:00|50371.3|50351.3|50356|50336|50371.3|50351.3|50355.9|50335.9|17
1751915100000|2025-07-07 19:05:00|50353.8|50333.8|50333.5|50313.5|50353.8|50333.8|50326|50306|12
1751915400000|2025-07-07 19:10:00|50336|50316|50323.9|50303.9|50340.7|50320.7|50316.4|50296.4|93
1751915700000|2025-07-07 19:15:00|50323.6|50303.6|50314|50294|50323.6|50303.6|50313.6|50293.6|17
1751916000000|2025-07-07 19:20:00|50311.8|50291.8|50298.6|50278.6|50311.8|50291.8|50271.1|50251.1|138
1751916300000|2025-07-07 19:25:00|50296.5|50276.5|50275.8|50255.8|50301.9|50281.9|50252.2|50232.2|84
1751916600000|2025-07-07 19:30:00|50276.2|50256.2|50318.7|50298.7|50321.2|50301.2|50263.7|50243.7|46
1751916900000|2025-07-07 19:35:00|50316.2|50296.2|50306.3|50286.3|50323.7|50303.7|50301.3|50281.3|15
1751917200000|2025-07-07 19:40:00|50303.8|50283.8|50303.8|50283.8|50315.9|50295.9|50303.8|50283.8|30
1751917500000|2025-07-07 19:45:00|50306.3|50286.3|50274.2|50254.2|50311.3|50291.3|50263.8|50243.8|47
1751917800000|2025-07-07 19:50:00|50276.3|50256.3|50263.9|50243.9|50276.3|50256.3|50251.4|50231.4|60
1751918100000|2025-07-07 19:55:00|50266.4|50246.4|50266.4|50246.4|50266.4|50246.4|50253.9|50233.9|60
1751918400000|2025-07-07 20:00:00|50268.9|50248.9|50264|50244|50279.3|50259.3|50259|50239|43
1751918700000|2025-07-07 20:05:00|50261.8|50241.8|50244|50224|50264|50244|50231.9|50211.9|43
1751919000000|2025-07-07 20:10:00|50239.4|50219.4|50226.6|50206.6|50239.4|50219.4|50224|50204|13
1751919300000|2025-07-07 20:15:00|50231.2|50211.2|50221.6|50201.6|50231.2|50211.2|50219.5|50199.5|16
1751919600000|2025-07-07 20:20:00|50219.5|50199.5|50224.1|50204.1|50247|50227|50219.1|50199.1|59
1751919900000|2025-07-07 20:25:00|50221.6|50201.6|50214.2|50194.2|50226.6|50206.6|50214.2|50194.2|16
1751920200000|2025-07-07 20:30:00|50209.2|50189.2|50179.2|50159.2|50209.2|50189.2|50161.7|50141.7|59
1751920500000|2025-07-07 20:35:00|50176.7|50156.7|50154.6|50134.6|50181.7|50161.7|50154.6|50134.6|25
1751920800000|2025-07-07 20:40:00|50154.3|50134.3|50144.7|50124.7|50159.3|50139.3|50142.2|50122.2|12
1751921100000|2025-07-07 20:45:00|50144.3|50124.3|50164.3|50144.3|50164.3|50144.3|50142.2|50122.2|21
1751921400000|2025-07-07 20:50:00|50164.4|50144.4|50174.4|50154.4|50174.4|50154.4|50156.9|50136.9|23
1751921700000|2025-07-07 20:55:00|50176.9|50156.9|50174.8|50154.8|50176.9|50156.9|50166.9|50146.9|35
1751925600000|2025-07-07 22:00:00|50232.4|50212.4|50237.5|50217.5|50237.5|50217.5|50227.4|50207.4|22
1751925900000|2025-07-07 22:05:00|50237.1|50217.1|50225|50205|50242.5|50222.5|50222.9|50202.9|14
1751926200000|2025-07-07 22:10:00|50229.3|50209.3|50210.1|50190.1|50229.6|50209.6|50202.5|50182.5|8
1751926500000|2025-07-07 22:15:00|50207.9|50187.9|50190.1|50170.1|50210.1|50190.1|50190.1|50170.1|49
1751926800000|2025-07-07 22:20:00|50192.2|50172.2|50217.6|50197.6|50220.1|50200.1|50187.6|50167.6|2
1751927100000|2025-07-07 22:25:00|50215.1|50195.1|50212.7|50192.7|50217.6|50197.6|50205.2|50185.2|3
1751927400000|2025-07-07 22:30:00|50214.8|50194.8|50212.7|50192.7|50217.7|50197.7|50212.7|50192.7|3
1751927700000|2025-07-07 22:35:00|50215.2|50195.2|50217.8|50197.8|50220.3|50200.3|50207.8|50187.8|5
1751928000000|2025-07-07 22:40:00|50220.3|50200.3|50222.8|50202.8|50225.3|50205.3|50217.8|50197.8|14
1751928300000|2025-07-07 22:45:00|50227.8|50207.8|50225.3|50205.3|50230.3|50210.3|50218.2|50198.2|15
1751928600000|2025-07-07 22:50:00|50227.5|50207.5|50237.9|50217.9|50240.4|50220.4|50225.3|50205.3|5
1751928900000|2025-07-07 22:55:00|50235.8|50215.8|50240.8|50220.8|50245.4|50225.4|50232.9|50212.9|11
1751929200000|2025-07-07 23:00:00|50238.7|50218.7|50230.5|50210.5|50240.4|50220.4|50230.5|50210.5|7
1751929500000|2025-07-07 23:05:00|50228|50208|50230.5|50210.5|50230.5|50210.5|50223|50203|4
1751929800000|2025-07-07 23:10:00|50233|50213|50233.1|50213.1|50235.5|50215.5|50233|50213|3
1751930100000|2025-07-07 23:15:00|50235.6|50215.6|50228.1|50208.1|50235.6|50215.6|50223.1|50203.1|2
1751930400000|2025-07-07 23:20:00|50227.7|50207.7|50268.1|50248.1|50271|50251|50223.5|50203.5|23
1751930700000|2025-07-07 23:25:00|50270.6|50250.6|50285.7|50265.7|50285.7|50265.7|50270.6|50250.6|16
1751931000000|2025-07-07 23:30:00|50283.2|50263.2|50286.1|50266.1|50293.2|50273.2|50278.2|50258.2|30
1751931300000|2025-07-07 23:35:00|50283.2|50263.2|50250.8|50230.8|50283.2|50263.2|50250.8|50230.8|15
1751931600000|2025-07-07 23:40:00|50245.8|50225.8|50253.3|50233.3|50253.3|50233.3|50243.7|50223.7|16
1751931900000|2025-07-07 23:45:00|50250.8|50230.8|50253.3|50233.3|50258.3|50238.3|50240.8|50220.8|11
1751932200000|2025-07-07 23:50:00|50249.1|50229.1|50255.9|50235.9|50255.9|50235.9|50243.4|50223.4|11
1751932500000|2025-07-07 23:55:00|50258.4|50238.4|50278.4|50258.4|50278.4|50258.4|50243.4|50223.4|26
1751932800000|2025-07-08 00:00:00|50276.3|50256.3|50278.5|50258.5|50303.5|50283.5|50273.4|50253.4|40
1751933100000|2025-07-08 00:05:00|50280.6|50260.6|50260.6|50240.6|50283.5|50263.5|50260.6|50240.6|16
1751933400000|2025-07-08 00:10:00|50262.7|50242.7|50298.6|50278.6|50298.6|50278.6|50262.7|50242.7|10
1751933700000|2025-07-08 00:15:00|50296.1|50276.1|50328.6|50308.6|50331.1|50311.1|50288.6|50268.6|73
1751934000000|2025-07-08 00:20:00|50336.1|50316.1|50366.1|50346.1|50368.6|50348.6|50333.6|50313.6|144
1751934300000|2025-07-08 00:25:00|50368.3|50348.3|50341.2|50321.2|50368.3|50348.3|50341.2|50321.2|13
1751934600000|2025-07-08 00:30:00|50343.3|50323.3|50351.2|50331.2|50353.7|50333.7|50343.3|50323.3|8
1751934900000|2025-07-08 00:35:00|50353.3|50333.3|50359.1|50339.1|50366.3|50346.3|50351.2|50331.2|10
1751935200000|2025-07-08 00:40:00|50361.3|50341.3|50421.7|50401.7|50428.4|50408.4|50358.8|50338.8|57
1751935500000|2025-07-08 00:45:00|50416.7|50396.7|50393.8|50373.8|50418.8|50398.8|50381.3|50361.3|23
1751935800000|2025-07-08 00:50:00|50393.5|50373.5|50386.4|50366.4|50393.9|50373.9|50383.9|50363.9|6
1751936100000|2025-07-08 00:55:00|50388.9|50368.9|50381.8|50361.8|50388.9|50368.9|50373.9|50353.9|24
1751936400000|2025-07-08 01:00:00|50381.4|50361.4|50374|50354|50393.9|50373.9|50366.5|50346.5|67
1751936700000|2025-07-08 01:05:00|50379|50359|50349|50329|50379.4|50359.4|50341.5|50321.5|33
1751937000000|2025-07-08 01:10:00|50346.9|50326.9|50309.1|50289.1|50346.9|50326.9|50296.5|50276.5|36
1751937300000|2025-07-08 01:15:00|50306.9|50286.9|50241.6|50221.6|50331.6|50311.6|50229.1|50209.1|90
1751937600000|2025-07-08 01:20:00|50243.7|50223.7|50244.1|50224.1|50254.1|50234.1|50226.6|50206.6|23
1751937900000|2025-07-08 01:25:00|50239.9|50219.9|50217.4|50197.4|50244.1|50224.1|50192|50172|82
1751938200000|2025-07-08 01:30:00|50219.9|50199.9|50225|50205|50225|50205|50200|50180|16
1751938500000|2025-07-08 01:35:00|50227.5|50207.5|50289.6|50269.6|50299.6|50279.6|50227.5|50207.5|16
1751938800000|2025-07-08 01:40:00|50291.8|50271.8|50285.1|50265.1|50292.6|50272.6|50275|50255|14
1751939100000|2025-07-08 01:45:00|50282.6|50262.6|50282.6|50262.6|50290.1|50270.1|50262.6|50242.6|14
1751939400000|2025-07-08 01:50:00|50283|50263|50330.2|50310.2|50352.3|50332.3|50283|50263|30
1751939700000|2025-07-08 01:55:00|50330.5|50310.5|50341.9|50321.9|50367.7|50347.7|50317.7|50297.7|29
1751940000000|2025-07-08 02:00:00|50342.7|50322.7|50362.7|50342.7|50362.7|50342.7|50320.2|50300.2|5
1751940300000|2025-07-08 02:05:00|50365.2|50345.2|50352.8|50332.8|50382.8|50362.8|50340.3|50320.3|28
1751940600000|2025-07-08 02:10:00|50350.3|50330.3|50355.7|50335.7|50358.2|50338.2|50311.1|50291.1|41
1751940900000|2025-07-08 02:15:00|50358.6|50338.6|50365.4|50345.4|50367.9|50347.9|50337.8|50317.8|19
1751941200000|2025-07-08 02:20:00|50367.9|50347.9|50385.4|50365.4|50392.9|50372.9|50367.9|50347.9|28
1751941500000|2025-07-08 02:25:00|50387.5|50367.5|50405.5|50385.5|50415.4|50395.4|50387.5|50367.5|40
1751941800000|2025-07-08 02:30:00|50407.6|50387.6|50395.5|50375.5|50438.3|50418.3|50380.9|50360.9|52
1751942100000|2025-07-08 02:35:00|50395.9|50375.9|50395.5|50375.5|50418|50398|50395.5|50375.5|13
1751942400000|2025-07-08 02:40:00|50397.6|50377.6|50355.6|50335.6|50410.5|50390.5|50355.6|50335.6|21
1751942700000|2025-07-08 02:45:00|50356|50336|50415.2|50395.2|50415.2|50395.2|50353.1|50333.1|35
1751943000000|2025-07-08 02:50:00|50415.6|50395.6|50405.7|50385.7|50415.6|50395.6|50388.1|50368.1|16
1751943300000|2025-07-08 02:55:00|50403.2|50383.2|50403.2|50383.2|50405.7|50385.7|50385.7|50365.7|5
1751943600000|2025-07-08 03:00:00|50405.7|50385.7|50375.7|50355.7|50405.7|50385.7|50375.7|50355.7|16
1751943900000|2025-07-08 03:05:00|50373.6|50353.6|50367.9|50347.9|50373.6|50353.6|50358.3|50338.3|21
1751944200000|2025-07-08 03:10:00|50370|50350|50335.8|50315.8|50388.3|50368.3|50328.3|50308.3|44
1751944500000|2025-07-08 03:15:00|50338.3|50318.3|50330.9|50310.9|50345.1|50325.1|50320.8|50300.8|30
1751944800000|2025-07-08 03:20:00|50328.8|50308.8|50340.9|50320.9|50350.9|50330.9|50328.4|50308.4|22
1751945100000|2025-07-08 03:25:00|50341.3|50321.3|50413.5|50393.5|50416|50396|50340.9|50320.9|60
1751945400000|2025-07-08 03:30:00|50411.3|50391.3|50378.5|50358.5|50416|50396|50378.5|50358.5|15
1751945700000|2025-07-08 03:35:00|50381|50361|50378.5|50358.5|50381|50361|50358.5|50338.5|5
1751946000000|2025-07-08 03:40:00|50376.4|50356.4|50349.7|50329.7|50376.4|50356.4|50349.7|50329.7|2
1751946300000|2025-07-08 03:45:00|50349|50329|50341.1|50321.1|50349|50329|50333.6|50313.6|10
1751946600000|2025-07-08 03:50:00|50338.6|50318.6|50331.2|50311.2|50341.1|50321.1|50326.2|50306.2|8
1751946900000|2025-07-08 03:55:00|50333.3|50313.3|50323.3|50303.3|50333.3|50313.3|50314.1|50294.1|15
1751947200000|2025-07-08 04:00:00|50323.7|50303.7|50321.2|50301.2|50326.2|50306.2|50316.6|50296.6|3
1751947500000|2025-07-08 04:05:00|50318.7|50298.7|50348.8|50328.8|50353.4|50333.4|50318.7|50298.7|4
1751947800000|2025-07-08 04:10:00|50346.3|50326.3|50333.8|50313.8|50348.8|50328.8|50333.8|50313.8|5
1751948100000|2025-07-08 04:15:00|50331.7|50311.7|50328.9|50308.9|50336.4|50316.4|50326.4|50306.4|3
1751948400000|2025-07-08 04:20:00|50331.4|50311.4|50318.9|50298.9|50331.4|50311.4|50318.9|50298.9|2
1751948700000|2025-07-08 04:25:00|50316.8|50296.8|50291.5|50271.5|50316.8|50296.8|50291.5|50271.5|16
1751949000000|2025-07-08 04:30:00|50298.6|50278.6|50344|50324|50381.5|50361.5|50298.6|50278.6|89
1751949300000|2025-07-08 04:35:00|50346.5|50326.5|50364|50344|50371.1|50351.1|50344|50324|18
1751949600000|2025-07-08 04:40:00|50366.2|50346.2|50304.1|50284.1|50366.5|50346.5|50289.1|50269.1|20
1751949900000|2025-07-08 04:45:00|50306.6|50286.6|50294.1|50274.1|50311.6|50291.6|50294.1|50274.1|10
1751950200000|2025-07-08 04:50:00|50294.5|50274.5|50291.7|50271.7|50301.6|50281.6|50289.2|50269.2|14
1751950500000|2025-07-08 04:55:00|50289.2|50269.2|50289.2|50269.2|50291.7|50271.7|50277.5|50257.5|26
1751950800000|2025-07-08 05:00:00|50286.7|50266.7|50311.8|50291.8|50316.7|50296.7|50284.6|50264.6|13
1751951100000|2025-07-08 05:05:00|50309.6|50289.6|50309.3|50289.3|50314.3|50294.3|50299.7|50279.7|18
1751951400000|2025-07-08 05:10:00|50307.2|50287.2|50346.8|50326.8|50346.8|50326.8|50304.3|50284.3|20
1751951700000|2025-07-08 05:15:00|50349.3|50329.3|50344|50324|50349.3|50329.3|50336.9|50316.9|6
1751952000000|2025-07-08 05:20:00|50344.4|50324.4|50329.4|50309.4|50346.9|50326.9|50321.9|50301.9|3
1751952300000|2025-07-08 05:25:00|50331.9|50311.9|50372|50352|50386.2|50366.2|50331.9|50311.9|118
1751952600000|2025-07-08 05:30:00|50374.1|50354.1|50342|50322|50397|50377|50332|50312|39
1751952900000|2025-07-08 05:35:00|50339.9|50319.9|50349.5|50329.5|50372|50352|50329.5|50309.5|38
1751953200000|2025-07-08 05:40:00|50349.2|50329.2|50304.6|50284.6|50349.2|50329.2|50282.1|50262.1|27
1751953500000|2025-07-08 05:45:00|50306.7|50286.7|50319.6|50299.6|50327.1|50307.1|50304.6|50284.6|16
1751953800000|2025-07-08 05:50:00|50321.7|50301.7|50392.2|50372.2|50398.5|50378.5|50321.7|50301.7|12
1751954100000|2025-07-08 05:55:00|50394.7|50374.7|50399.7|50379.7|50399.7|50379.7|50357.2|50337.2|42
1751954400000|2025-07-08 06:00:00|50397.2|50377.2|50287.3|50267.3|50397.2|50377.2|50272.6|50252.6|81
1751954700000|2025-07-08 06:05:00|50283|50263|50304.8|50284.8|50327.3|50307.3|50277.6|50257.6|22
1751955000000|2025-07-08 06:10:00|50304.4|50284.4|50287.3|50267.3|50304.8|50284.8|50252.7|50232.7|66
1751955300000|2025-07-08 06:15:00|50291.6|50271.6|50319.9|50299.9|50327|50307|50257.7|50237.7|35
1751955600000|2025-07-08 06:20:00|50317.8|50297.8|50332.4|50312.4|50334.9|50314.9|50309.9|50289.9|5
1751955900000|2025-07-08 06:25:00|50329.9|50309.9|50432.1|50412.1|50432.1|50412.1|50329.9|50309.9|93
1751956200000|2025-07-08 06:30:00|50429.6|50409.6|50420|50400|50437.1|50417.1|50400|50380|61
1751956500000|2025-07-08 06:35:00|50422.5|50402.5|50405|50385|50430|50410|50395|50375|17
1751956800000|2025-07-08 06:40:00|50407.5|50387.5|50405.1|50385.1|50415.1|50395.1|50395.1|50375.1|12
1751957100000|2025-07-08 06:45:00|50407.6|50387.6|50403|50383|50418|50398|50402.6|50382.6|12
1751957400000|2025-07-08 06:50:00|50403.4|50383.4|50447.7|50427.7|50452.7|50432.7|50397.6|50377.6|70
1751957700000|2025-07-08 06:55:00|50445.6|50425.6|50507.7|50487.7|50517.3|50497.3|50440.2|50420.2|117
1751958000000|2025-07-08 07:00:00|50505.6|50485.6|50585.3|50565.3|50715.2|50695.2|50505.6|50485.6|350
1751958300000|2025-07-08 07:05:00|50589.9|50569.9|50622.8|50602.8|50650.3|50630.3|50575.3|50555.3|204
1751958600000|2025-07-08 07:10:00|50623.2|50603.2|50627.8|50607.8|50657.8|50637.8|50592.8|50572.8|75
1751958900000|2025-07-08 07:15:00|50625.3|50605.3|50612.9|50592.9|50645.4|50625.4|50605.4|50585.4|67
1751959200000|2025-07-08 07:20:00|50615|50595|50671.7|50651.7|50684.6|50664.6|50600.4|50580.4|81
1751959500000|2025-07-08 07:25:00|50673.8|50653.8|50643|50623|50674.2|50654.2|50635.1|50615.1|48
1751959800000|2025-07-08 07:30:00|50645.5|50625.5|50640.5|50620.5|50680.5|50660.5|50640.5|50620.5|33
1751960100000|2025-07-08 07:35:00|50642.6|50622.6|50648.4|50628.4|50665.5|50645.5|50625.5|50605.5|35
1751960400000|2025-07-08 07:40:00|50646.3|50626.3|50668.1|50648.1|50675.6|50655.6|50635.6|50615.6|47
1751960700000|2025-07-08 07:45:00|50670.2|50650.2|50693.1|50673.1|50732.3|50712.3|50660.6|50640.6|78
1751961000000|2025-07-08 07:50:00|50695.2|50675.2|50720.7|50700.7|50720.7|50700.7|50695.2|50675.2|61
1751961300000|2025-07-08 07:55:00|50718.2|50698.2|50699.5|50679.5|50723.2|50703.2|50695.7|50675.7|38
1751961600000|2025-07-08 08:00:00|50695.3|50675.3|50587.5|50567.5|50695.3|50675.3|50526.1|50506.1|305
1751961900000|2025-07-08 08:05:00|50591.7|50571.7|50547.5|50527.5|50592.5|50572.5|50525.4|50505.4|63
1751962200000|2025-07-08 08:10:00|50545|50525|50565|50545|50575|50555|50522.5|50502.5|72
1751962500000|2025-07-08 08:15:00|50565.1|50545.1|50535.5|50515.5|50595.1|50575.1|50532.6|50512.6|19
1751962800000|2025-07-08 08:20:00|50535.1|50515.1|50485.1|50465.1|50535.1|50515.1|50435.9|50415.9|201
1751963100000|2025-07-08 08:25:00|50489.3|50469.3|50459.8|50439.8|50492.6|50472.6|50459.8|50439.8|36
1751963400000|2025-07-08 08:30:00|50457.7|50437.7|50445.2|50425.2|50472.7|50452.7|50440.2|50420.2|23
1751963700000|2025-07-08 08:35:00|50449.8|50429.8|50504.9|50484.9|50504.9|50484.9|50440.2|50420.2|40
1751964000000|2025-07-08 08:40:00|50502.8|50482.8|50510.3|50490.3|50520.3|50500.3|50487.8|50467.8|54
1751964300000|2025-07-08 08:45:00|50507.8|50487.8|50502.8|50482.8|50512.8|50492.8|50480.3|50460.3|35
1751964600000|2025-07-08 08:50:00|50503.2|50483.2|50495.4|50475.4|50512.9|50492.9|50480.3|50460.3|13
1751964900000|2025-07-08 08:55:00|50492.9|50472.9|50453.3|50433.3|50497.5|50477.5|50452.9|50432.9|32
1751965200000|2025-07-08 09:00:00|50452.9|50432.9|50521.3|50501.3|50530.5|50510.5|50452.9|50432.9|42
1751965500000|2025-07-08 09:05:00|50513.4|50493.4|50478|50458|50513.4|50493.4|50475.9|50455.9|24
1751965800000|2025-07-08 09:10:00|50480.1|50460.1|50500.9|50480.9|50520.5|50500.5|50478|50458|4
1751966100000|2025-07-08 09:15:00|50498.8|50478.8|50461|50441|50517.7|50497.7|50461|50441|36
1751966400000|2025-07-08 09:20:00|50463.1|50443.1|50465.6|50445.6|50478.1|50458.1|50451|50431|30
1751966700000|2025-07-08 09:25:00|50463.1|50443.1|50465.7|50445.7|50502.8|50482.8|50463.1|50443.1|19
1751967000000|2025-07-08 09:30:00|50463.2|50443.2|50415.7|50395.7|50465.7|50445.7|50378.6|50358.6|164
1751967300000|2025-07-08 09:35:00|50413.2|50393.2|50388.3|50368.3|50413.2|50393.2|50365.7|50345.7|49
1751967600000|2025-07-08 09:40:00|50386.2|50366.2|50390.8|50370.8|50405.8|50385.8|50363.7|50343.7|20
1751967900000|2025-07-08 09:45:00|50388.3|50368.3|50383.3|50363.3|50395.8|50375.8|50368.3|50348.3|27
1751968200000|2025-07-08 09:50:00|50381.2|50361.2|50373.4|50353.4|50381.2|50361.2|50363.4|50343.4|13
1751968500000|2025-07-08 09:55:00|50375.5|50355.5|50365.9|50345.9|50380.9|50360.9|50350.9|50330.9|20
1751968800000|2025-07-08 10:00:00|50363.4|50343.4|50361|50341|50368.4|50348.4|50338.5|50318.5|26
1751969100000|2025-07-08 10:05:00|50363.1|50343.1|50353.5|50333.5|50378.5|50358.5|50351|50331|20
1751969400000|2025-07-08 10:10:00|50356|50336|50383.5|50363.5|50400.6|50380.6|50346|50326|35
1751969700000|2025-07-08 10:15:00|50385.6|50365.6|50406.5|50386.5|50408.6|50388.6|50358.6|50338.6|55
1751970000000|2025-07-08 10:20:00|50406.1|50386.1|50371.1|50351.1|50406.1|50386.1|50366.1|50346.1|21
1751970300000|2025-07-08 10:25:00|50373.6|50353.6|50355.8|50335.8|50373.6|50353.6|50333.7|50313.7|37
1751970600000|2025-07-08 10:30:00|50356.2|50336.2|50366.2|50346.2|50366.2|50346.2|50328.7|50308.7|37
1751970900000|2025-07-08 10:35:00|50370.8|50350.8|50388.8|50368.8|50403.3|50383.3|50370.8|50350.8|24
1751971200000|2025-07-08 10:40:00|50386.3|50366.3|50388.4|50368.4|50388.4|50368.4|50369.2|50349.2|19
1751971500000|2025-07-08 10:45:00|50388.8|50368.8|50445.5|50425.5|50445.5|50425.5|50383.8|50363.8|47
1751971800000|2025-07-08 10:50:00|50448|50428|50451.4|50431.4|50476|50456|50446.4|50426.4|68
1751972100000|2025-07-08 10:55:00|50453.5|50433.5|50448.9|50428.9|50463.9|50443.9|50447.2|50427.2|25
1751972400000|2025-07-08 11:00:00|50446.4|50426.4|50449|50429|50466.5|50446.5|50421.4|50401.4|45
1751972700000|2025-07-08 11:05:00|50453.2|50433.2|50416.5|50396.5|50459.4|50439.4|50374|50354|103
1751973000000|2025-07-08 11:10:00|50414.4|50394.4|50411.5|50391.5|50436.5|50416.5|50404|50384|25
1751973300000|2025-07-08 11:15:00|50406.5|50386.5|50419.1|50399.1|50423.7|50403.7|50406.2|50386.2|28
1751973600000|2025-07-08 11:20:00|50417|50397|50434.1|50414.1|50450.4|50430.4|50411.6|50391.6|28
1751973900000|2025-07-08 11:25:00|50436.6|50416.6|50454.2|50434.2|50456.7|50436.7|50417.9|50397.9|88
1751974200000|2025-07-08 11:30:00|50452.1|50432.1|50494.2|50474.2|50516.7|50496.7|50451.7|50431.7|121
1751974500000|2025-07-08 11:35:00|50491.7|50471.7|50515.9|50495.9|50515.9|50495.9|50454.2|50434.2|80
1751974800000|2025-07-08 11:40:00|50516|50496|50546.8|50526.8|50568.5|50548.5|50509.3|50489.3|128
1751975100000|2025-07-08 11:45:00|50544.3|50524.3|50654.3|50634.3|50663.1|50643.1|50544.3|50524.3|180
1751975400000|2025-07-08 11:50:00|50652.2|50632.2|50696.9|50676.9|50724|50704|50651.8|50631.8|325
1751975700000|2025-07-08 11:55:00|50699|50679|50758.6|50738.6|50840.7|50820.7|50694.4|50674.4|762
1751976000000|2025-07-08 12:00:00|50756.5|50736.5|50723.3|50703.3|50778.6|50758.6|50711.6|50691.6|212
1751976300000|2025-07-08 12:05:00|50721.2|50701.2|50662.9|50642.9|50733.7|50713.7|50648.7|50628.7|184
1751976600000|2025-07-08 12:10:00|50663.3|50643.3|50551.6|50531.6|50678.3|50658.3|50528.7|50508.7|312
1751976900000|2025-07-08 12:15:00|50549.5|50529.5|50474.6|50454.6|50552.1|50532.1|50452.1|50432.1|206
1751977200000|2025-07-08 12:20:00|50472.1|50452.1|50462.1|50442.1|50507.1|50487.1|50449.6|50429.6|172
1751977500000|2025-07-08 12:25:00|50460|50440|50458.1|50438.1|50469.6|50449.6|50404.7|50384.7|194
1751977800000|2025-07-08 12:30:00|50460.1|50440.1|50574.7|50554.7|50599.3|50579.3|50460.1|50440.1|242
1751978100000|2025-07-08 12:35:00|50574.3|50554.3|50594.8|50574.8|50602.7|50582.7|50567.2|50547.2|83
1751978400000|2025-07-08 12:40:00|50593.9|50573.9|50544|50524|50593.9|50573.9|50532.7|50512.7|44
1751978700000|2025-07-08 12:45:00|50539.4|50519.4|50549.4|50529.4|50549.4|50529.4|50527.3|50507.3|53
1751979000000|2025-07-08 12:50:00|50549.8|50529.8|50554.9|50534.9|50562|50542|50534.4|50514.4|33
1751979300000|2025-07-08 12:55:00|50545.7|50525.7|50534.9|50514.9|50556.2|50536.2|50530.3|50510.3|49
1751979600000|2025-07-08 13:00:00|50532.8|50512.8|50494.6|50474.6|50534.9|50514.9|50470.7|50450.7|166
1751979900000|2025-07-08 13:05:00|50492.5|50472.5|50377.5|50357.5|50495|50475|50377.5|50357.5|156
1751980200000|2025-07-08 13:10:00|50376.7|50356.7|50312.5|50292.5|50376.7|50356.7|50291.7|50271.7|250
1751980500000|2025-07-08 13:15:00|50314.6|50294.6|50255.1|50235.1|50315|50295|50235.1|50215.1|174
1751980800000|2025-07-08 13:20:00|50253|50233|50222.6|50202.6|50253|50233|50212.6|50192.6|132
1751981100000|2025-07-08 13:25:00|50218|50198|50296|50276|50322.3|50302.3|50206|50186|213
1751981400000|2025-07-08 13:30:00|50298.1|50278.1|50180.2|50160.2|50298.1|50278.1|50177.7|50157.7|400
1751981700000|2025-07-08 13:35:00|50182.7|50162.7|50095.3|50075.3|50197.7|50177.7|50090.7|50070.7|311
1751982000000|2025-07-08 13:40:00|50097.3|50077.3|50095.3|50075.3|50105.3|50085.3|50065.3|50045.3|281
1751982300000|2025-07-08 13:45:00|50094.9|50074.9|50100.7|50080.7|50137.4|50117.4|50082.8|50062.8|210
1751982600000|2025-07-08 13:50:00|50100.3|50080.3|50130.4|50110.4|50132.5|50112.5|50095.3|50075.3|203
1751982900000|2025-07-08 13:55:00|50128.3|50108.3|50111.2|50091.2|50160.4|50140.4|50111.2|50091.2|179
1751983200000|2025-07-08 14:00:00|50110.4|50090.4|50070.5|50050.5|50110.4|50090.4|50058|50038|194
1751983500000|2025-07-08 14:05:00|50073|50053|50073|50053|50090.5|50070.5|50048|50028|232
1751983800000|2025-07-08 14:10:00|50075.1|50055.1|50080.5|50060.5|50093|50073|50055.5|50035.5|196
1751984100000|2025-07-08 14:15:00|50078.5|50058.5|50043.1|50023.1|50078.5|50058.5|50035.6|50015.6|181
1751984400000|2025-07-08 14:20:00|50045.2|50025.2|50060.6|50040.6|50060.6|50040.6|50030.6|50010.6|177
1751984700000|2025-07-08 14:25:00|50058.1|50038.1|50164|50144|50164|50144|50045.6|50025.6|229
1751985000000|2025-07-08 14:30:00|50163.2|50143.2|50205.7|50185.7|50210.7|50190.7|50163.2|50143.2|235
1751985300000|2025-07-08 14:35:00|50201.5|50181.5|50093.3|50073.3|50201.5|50181.5|50053.2|50033.2|211
1751985600000|2025-07-08 14:40:00|50093.7|50073.7|50122.5|50102.5|50164.9|50144.9|50093.3|50073.3|128
1751985900000|2025-07-08 14:45:00|50120.4|50100.4|50105.4|50085.4|50147.9|50127.9|50105.4|50085.4|114
1751986200000|2025-07-08 14:50:00|50081.7|50061.7|49939.2|49919.2|50083.7|50063.7|49856.7|49836.7|847
1751986500000|2025-07-08 14:55:00|49937.1|49917.1|49953.8|49933.8|49966.3|49946.3|49891.7|49871.7|276
1751986800000|2025-07-08 15:00:00|49956.7|49936.7|49984.3|49964.3|49999.3|49979.3|49924.3|49904.3|106
1751987100000|2025-07-08 15:05:00|49986.8|49966.8|50026|50006|50028.1|50008.1|49981.8|49961.8|394
1751987400000|2025-07-08 15:10:00|50023.5|50003.5|50061|50041|50077.7|50057.7|49998.5|49978.5|172
1751987700000|2025-07-08 15:15:00|50059|50039|50123.6|50103.6|50141.1|50121.1|50051.9|50031.9|171
1751988000000|2025-07-08 15:20:00|50126.1|50106.1|50081.1|50061.1|50126.1|50106.1|50064|50044|112
1751988300000|2025-07-08 15:25:00|50079|50059|50080.4|50060.4|50098.2|50078.2|50049.1|50029.1|165
1751988600000|2025-07-08 15:30:00|50078.3|50058.3|50113.7|50093.7|50131.2|50111.2|50041.2|50021.2|199
1751988900000|2025-07-08 15:35:00|50109.5|50089.5|50180.8|50160.8|50180.8|50160.8|50101.2|50081.2|153
1751989200000|2025-07-08 15:40:00|50182.9|50162.9|50116.3|50096.3|50198.8|50178.8|50116.3|50096.3|185
1751989500000|2025-07-08 15:45:00|50114.2|50094.2|50131.3|50111.3|50131.7|50111.7|50085.9|50065.9|71
1751989800000|2025-07-08 15:50:00|50135.9|50115.9|50169.7|50149.7|50169.7|50149.7|50130.5|50110.5|176
1751990100000|2025-07-08 15:55:00|50171.8|50151.8|50215.6|50195.6|50243.1|50223.1|50171|50151|209
1751990400000|2025-07-08 16:00:00|50205.6|50185.6|50178.1|50158.1|50205.6|50185.6|50178.1|50158.1|63
1751990700000|2025-07-08 16:05:00|50180.6|50160.6|50162.4|50142.4|50185.6|50165.6|50145.7|50125.7|74
1751991000000|2025-07-08 16:10:00|50164.4|50144.4|50208.2|50188.2|50215.7|50195.7|50164.4|50144.4|66
1751991300000|2025-07-08 16:15:00|50205.7|50185.7|50235.8|50215.8|50238.3|50218.3|50188.2|50168.2|56
1751991600000|2025-07-08 16:20:00|50238.3|50218.3|50249.6|50229.6|50250|50230|50215.8|50195.8|300
1751991900000|2025-07-08 16:25:00|50252.1|50232.1|50280|50260|50307.1|50287.1|50250|50230|115
1751992200000|2025-07-08 16:30:00|50277.9|50257.9|50245.9|50225.9|50292.1|50272.1|50235|50215|436
1751992500000|2025-07-08 16:35:00|50243.4|50223.4|50220.9|50200.9|50245.9|50225.9|50205.9|50185.9|141
1751992800000|2025-07-08 16:40:00|50221.3|50201.3|50278.5|50258.5|50278.5|50258.5|50221.3|50201.3|134
1751993100000|2025-07-08 16:45:00|50281|50261|50306|50286|50331|50311|50263.9|50243.9|212
1751993400000|2025-07-08 16:50:00|50306.4|50286.4|50286.9|50266.9|50331|50311|50284.8|50264.8|174
1751993700000|2025-07-08 16:55:00|50279.4|50259.4|56946.9|56926.9|58549.4|58529.4|50269.4|50249.4|5773
1751994000000|2025-07-08 17:00:00|56949|56929|55744.2|55724.2|57392.5|57372.5|54944.6|54924.6|3489
1751994300000|2025-07-08 17:05:00|55749.2|55729.2|56375.1|56355.1|56783.4|56763.4|55417.1|55397.1|2861
1751994600000|2025-07-08 17:10:00|56373|56353|55523.4|55503.4|56373|56353|55336.8|55316.8|2223
1751994900000|2025-07-08 17:15:00|55525.9|55505.9|55316.3|55296.3|55668.4|55648.4|55179.7|55159.7|1335
1751995200000|2025-07-08 17:20:00|55314.3|55294.3|55895.5|55875.5|56146.4|56126.4|55238.5|55218.5|1664
1751995500000|2025-07-08 17:25:00|55893.4|55873.4|55888.1|55868.1|56193|56173|55677.6|55657.6|704
1751995800000|2025-07-08 17:30:00|55877.6|55857.6|55533.5|55513.5|56078.9|56058.9|55488.5|55468.5|935
1751996100000|2025-07-08 17:35:00|55535.6|55515.6|55186.5|55166.5|55608.5|55588.5|55177.3|55157.3|1000
1751996400000|2025-07-08 17:40:00|55182.7|55162.7|54811.9|54791.9|55386.1|55366.1|54616.9|54596.9|1135
1751996700000|2025-07-08 17:45:00|54816.5|54796.5|54292.8|54272.8|54819|54799|53798.2|53778.2|1344
1751997000000|2025-07-08 17:50:00|54295.3|54275.3|54567.4|54547.4|54779.5|54759.5|54295.3|54275.3|658
1751997300000|2025-07-08 17:55:00|54569.5|54549.5|54804.5|54784.5|55027.4|55007.4|54563.7|54543.7|899
1751997600000|2025-07-08 18:00:00|54806.6|54786.6|55527.5|55507.5|55655|55635|54806.6|54786.6|888
1751997900000|2025-07-08 18:05:00|55511.7|55491.7|55800.8|55780.8|55988|55968|55255.4|55235.4|1009
1751998200000|2025-07-08 18:10:00|55744.2|55724.2|55692.6|55672.6|55847.6|55827.6|55652.6|55632.6|410
1751998500000|2025-07-08 18:15:00|55690.9|55670.9|55698.5|55678.5|55716.8|55696.8|55375.1|55355.1|611
1751998800000|2025-07-08 18:20:00|55695.5|55675.5|55738.5|55718.5|55841.8|55821.8|55594.3|55574.3|544
1751999100000|2025-07-08 18:25:00|55742.7|55722.7|55756|55736|55797.3|55777.3|55591.4|55571.4|350
1751999400000|2025-07-08 18:30:00|55755.6|55735.6|55570.7|55550.7|55755.6|55735.6|55371.9|55351.9|435
1751999700000|2025-07-08 18:35:00|55570.2|55550.2|55545.7|55525.7|55684.4|55664.4|55480.7|55460.7|186
1752000000000|2025-07-08 18:40:00|55535.3|55515.3|55337.8|55317.8|55606.1|55586.1|55198.2|55178.2|857
1752000300000|2025-07-08 18:45:00|55340.3|55320.3|55447.9|55427.9|55561.2|55541.2|55340.3|55320.3|256
1752000600000|2025-07-08 18:50:00|55447.4|55427.4|55425.4|55405.4|55462|55442|55323.3|55303.3|212
1752000900000|2025-07-08 18:55:00|55423.3|55403.3|55210.8|55190.8|55423.3|55403.3|55210.8|55190.8|217
1752001200000|2025-07-08 19:00:00|55213.3|55193.3|55245.9|55225.9|55260.4|55240.4|55153.8|55133.8|354
1752001500000|2025-07-08 19:05:00|55239.6|55219.6|55245.9|55225.9|55245.9|55225.9|55182.1|55162.1|137
1752001800000|2025-07-08 19:10:00|55243.8|55223.8|55332.6|55312.6|55340.9|55320.9|55216.7|55196.7|317
1752002100000|2025-07-08 19:15:00|55333|55313|55364.7|55344.7|55427.2|55407.2|55313.4|55293.4|283
1752002400000|2025-07-08 19:20:00|55366.4|55346.4|55265.6|55245.6|55366.4|55346.4|55221.8|55201.8|132
1752002700000|2025-07-08 19:25:00|55266.4|55246.4|55237.3|55217.3|55270.6|55250.6|55216.9|55196.9|105
1752003000000|2025-07-08 19:30:00|55231|55211|55215.2|55195.2|55262.7|55242.7|55215.2|55195.2|94
1752003300000|2025-07-08 19:35:00|55227.3|55207.3|55259.4|55239.4|55286.1|55266.1|55227.3|55207.3|103
1752003600000|2025-07-08 19:40:00|55259|55239|55219.1|55199.1|55259|55239|55118.6|55098.6|283
1752003900000|2025-07-08 19:45:00|55218.6|55198.6|55027.4|55007.4|55228.6|55208.6|55027.4|55007.4|82
1752004200000|2025-07-08 19:50:00|55021.2|55001.2|54960.4|54940.4|55022.4|55002.4|54880|54860|224
1752004500000|2025-07-08 19:55:00|54958.3|54938.3|54909.1|54889.1|54958.3|54938.3|54853.7|54833.7|465
1752004800000|2025-07-08 20:00:00|54907.1|54887.1|54924.2|54904.2|54970.4|54950.4|54788.8|54768.8|131
1752005100000|2025-07-08 20:05:00|54926.3|54906.3|54926.7|54906.7|54997.9|54977.9|54835.4|54815.4|82
1752005400000|2025-07-08 20:10:00|54936.7|54916.7|55072.6|55052.6|55074.7|55054.7|54923|54903|42
1752005700000|2025-07-08 20:15:00|55058|55038|55008.1|54988.1|55085.1|55065.1|55008.1|54988.1|102
1752006000000|2025-07-08 20:20:00|55016.4|54996.4|55032.7|55012.7|55054.3|55034.3|54993.9|54973.9|48
1752006300000|2025-07-08 20:25:00|55034.7|55014.7|55022.7|55002.7|55041|55021|55002.7|54982.7|31
1752006600000|2025-07-08 20:30:00|55032.7|55012.7|55088.5|55068.5|55096.9|55076.9|55024.4|55004.4|96
1752006900000|2025-07-08 20:35:00|55090.6|55070.6|55096.5|55076.5|55105.6|55085.6|55071.9|55051.9|39
1752007200000|2025-07-08 20:40:00|55094.4|55074.4|55110.7|55090.7|55114.4|55094.4|55094.4|55074.4|28
1752007500000|2025-07-08 20:45:00|55108.6|55088.6|55261.1|55241.1|55261.1|55241.1|55084|55064|156
1752007800000|2025-07-08 20:50:00|55263.2|55243.2|55084.1|55064.1|55274.4|55254.4|55084.1|55064.1|100
1752008100000|2025-07-08 20:55:00|55084.5|55064.5|55159.5|55139.5|55176.6|55156.6|55071.2|55051.2|176
1752012000000|2025-07-08 22:00:00|54992.9|54972.9|55218.7|55198.7|55360.8|55340.8|54969.2|54949.2|422
1752012300000|2025-07-08 22:05:00|55216.6|55196.6|54981.2|54961.2|55237.5|55217.5|54981.2|54961.2|100
1752012600000|2025-07-08 22:10:00|54978.7|54958.7|54896.7|54876.7|55056.7|55036.7|54887.5|54867.5|74
1752012900000|2025-07-08 22:15:00|54904.2|54884.2|55003.8|54983.8|55078.8|55058.8|54904.2|54884.2|65
1752013200000|2025-07-08 22:20:00|54975.5|54955.5|55095.5|55075.5|55170.9|55150.9|54917.6|54897.6|104
1752013500000|2025-07-08 22:25:00|55087.2|55067.2|55325.1|55305.1|55325.1|55305.1|55078.8|55058.8|107
1752013800000|2025-07-08 22:30:00|55327.2|55307.2|55769.7|55749.7|55986.8|55966.8|55327.2|55307.2|388
1752014100000|2025-07-08 22:35:00|55770.1|55750.1|55968.5|55948.5|55968.5|55948.5|55587.6|55567.6|209
1752014400000|2025-07-08 22:40:00|55968.1|55948.1|55838.6|55818.6|55983.5|55963.5|55756|55736|115
1752014700000|2025-07-08 22:45:00|55824|55804|55933.1|55913.1|55933.6|55913.6|55773.1|55753.1|94
1752015000000|2025-07-08 22:50:00|55933.5|55913.5|55533.6|55513.6|56016|55996|55474.8|55454.8|215
1752015300000|2025-07-08 22:55:00|55535.7|55515.7|55776|55756|55776|55756|55503.6|55483.6|59
1752015600000|2025-07-08 23:00:00|55773.9|55753.9|55669.9|55649.9|55785.7|55765.7|55667|55647|14
1752015900000|2025-07-08 23:05:00|55666.6|55646.6|55756.2|55736.2|55867.9|55847.9|55611.2|55591.2|70
1752016200000|2025-07-08 23:10:00|55758.2|55738.2|55640.8|55620.8|55762.8|55742.8|55613|55593|29
1752016500000|2025-07-08 23:15:00|55659.6|55639.6|55620.1|55600.1|55662.9|55642.9|55236.7|55216.7|284
1752016800000|2025-07-08 23:20:00|55617.9|55597.9|55570.1|55550.1|55665.4|55645.4|55535.1|55515.1|24
1752017100000|2025-07-08 23:25:00|55568.4|55548.4|55333|55313|55570.5|55550.5|55333|55313|33
1752017400000|2025-07-08 23:30:00|55332.1|55312.1|55319.6|55299.6|55386.7|55366.7|55223|55203|83
1752017700000|2025-07-08 23:35:00|55321.7|55301.7|55040.1|55020.1|55323.8|55303.8|55032.7|55012.7|117
1752018000000|2025-07-08 23:40:00|55033.9|55013.9|54627.3|54607.3|55093.1|55073.1|54627.3|54607.3|328
1752018300000|2025-07-08 23:45:00|54630.6|54610.6|54892.3|54872.3|54931.4|54911.4|54630.6|54610.6|176
1752018600000|2025-07-08 23:50:00|54894.3|54874.3|54992.3|54972.3|55020.2|55000.2|54884.4|54864.4|75
1752018900000|2025-07-08 23:55:00|54994.3|54974.3|54922.7|54902.7|55027.7|55007.7|54885.6|54865.6|199
1752019200000|2025-07-09 00:00:00|54924.7|54904.7|54937.7|54917.7|55200.6|55180.6|54659.4|54639.4|269
1752019500000|2025-07-09 00:05:00|54937.3|54917.3|55148.2|55128.2|55148.2|55128.2|54934.8|54914.8|109
1752019800000|2025-07-09 00:10:00|55146.5|55126.5|55107.9|55087.9|55186.1|55166.1|55033.3|55013.3|145
1752020100000|2025-07-09 00:15:00|55105.7|55085.7|55097|55077|55158.2|55138.2|55060.7|55040.7|105
1752020400000|2025-07-09 00:20:00|55099.1|55079.1|55110.1|55090.1|55174.1|55154.1|55097|55077|144
1752020700000|2025-07-09 00:25:00|55111.4|55091.4|55228.4|55208.4|55243.1|55223.1|55111.4|55091.4|133
1752021000000|2025-07-09 00:30:00|55226.4|55206.4|55186|55166|55311|55291|55094.4|55074.4|178
1752021300000|2025-07-09 00:35:00|55185.6|55165.6|55317|55297|55374|55354|55171.5|55151.5|158
1752021600000|2025-07-09 00:40:00|55316.6|55296.6|55287.4|55267.4|55377|55357|55283.7|55263.7|160
1752021900000|2025-07-09 00:45:00|55284.9|55264.9|55329.5|55309.5|55365|55345|55281.6|55261.6|102
1752022200000|2025-07-09 00:50:00|55333.7|55313.7|55439.2|55419.2|55456.6|55436.6|55333.7|55313.7|198
1752022500000|2025-07-09 00:55:00|55445.8|55425.8|55521.7|55501.7|55521.7|55501.7|55419.6|55399.6|263
1752022800000|2025-07-09 01:00:00|55524.2|55504.2|55660.9|55640.9|55695.8|55675.8|55495.8|55475.8|495
1752023100000|2025-07-09 01:05:00|55660.5|55640.5|55777.7|55757.7|55868|55848|55616.4|55596.4|325
1752023400000|2025-07-09 01:10:00|55775.2|55755.2|55713.1|55693.1|55775.2|55755.2|55647.7|55627.7|239
1752023700000|2025-07-09 01:15:00|55724.7|55704.7|56039|56019|56039|56019|55724.7|55704.7|266
1752024000000|2025-07-09 01:20:00|56039.4|56019.4|56192.7|56172.7|56446.4|56426.4|56034.4|56014.4|651
1752024300000|2025-07-09 01:25:00|56190.7|56170.7|56342|56322|56376.1|56356.1|56120.7|56100.7|252
1752024600000|2025-07-09 01:30:00|56341.5|56321.5|56307.8|56287.8|56343.6|56323.6|56156.6|56136.6|270
1752024900000|2025-07-09 01:35:00|56309.9|56289.9|56277.8|56257.8|56321.9|56301.9|56208.7|56188.7|311
1752025200000|2025-07-09 01:40:00|56282|56262|56132|56112|56296.5|56276.5|56102|56082|166
1752025500000|2025-07-09 01:45:00|56134.5|56114.5|56052|56032|56134.5|56114.5|55872.5|55852.5|268
1752025800000|2025-07-09 01:50:00|56056.6|56036.6|56190.4|56170.4|56192.9|56172.9|56005.4|55985.4|229
1752026100000|2025-07-09 01:55:00|56190|56170|56325|56305|56338.4|56318.4|56085|56065|283
1752026400000|2025-07-09 02:00:00|56326.3|56306.3|56448.4|56428.4|56506.3|56486.3|56318.4|56298.4|456
1752026700000|2025-07-09 02:05:00|56450.9|56430.9|56691|56671|56763.5|56743.5|56403.9|56383.9|437
1752027000000|2025-07-09 02:10:00|56690.5|56670.5|56606|56586|56758|56738|56568.5|56548.5|178
1752027300000|2025-07-09 02:15:00|56608.5|56588.5|56655.2|56635.2|56669.3|56649.3|56571|56551|107
1752027600000|2025-07-09 02:20:00|56657.3|56637.3|56609.4|56589.4|56678.6|56658.6|56602.4|56582.4|159
1752027900000|2025-07-09 02:25:00|56614.4|56594.4|56750.3|56730.3|56834.5|56814.5|56614.4|56594.4|197
1752028200000|2025-07-09 02:30:00|56749.9|56729.9|56901.8|56881.8|56977.4|56957.4|56743.6|56723.6|265
1752028500000|2025-07-09 02:35:00|56903.9|56883.9|56747|56727|56912.4|56892.4|56666.9|56646.9|183
1752028800000|2025-07-09 02:40:00|56749|56729|56693.2|56673.2|56811.6|56791.6|56622.1|56602.1|244
1752029100000|2025-07-09 02:45:00|56689.1|56669.1|56642.5|56622.5|56799.9|56779.9|56639.5|56619.5|318
1752029400000|2025-07-09 02:50:00|56644.5|56624.5|56849.1|56829.1|56851.2|56831.2|56642.9|56622.9|142
1752029700000|2025-07-09 02:55:00|56849.6|56829.6|56958.4|56938.4|56963.3|56943.3|56796.2|56776.2|313
1752030000000|2025-07-09 03:00:00|56957.5|56937.5|57038.5|57018.5|57139.3|57119.3|56955.8|56935.8|381
1752030300000|2025-07-09 03:05:00|57036.4|57016.4|57258.5|57238.5|57374.8|57354.8|57034.7|57014.7|358
1752030600000|2025-07-09 03:10:00|57266|57246|57192.6|57172.6|57287.3|57267.3|57096.8|57076.8|377
1752030900000|2025-07-09 03:15:00|57190.1|57170.1|56940.5|56920.5|57200.1|57180.1|56912.1|56892.1|306
1752031200000|2025-07-09 03:20:00|56938.4|56918.4|57038.1|57018.1|57059.8|57039.8|56810.1|56790.1|266
1752031500000|2025-07-09 03:25:00|57040.2|57020.2|57173.5|57153.5|57242.7|57222.7|57040.2|57020.2|253
1752031800000|2025-07-09 03:30:00|57171.4|57151.4|56993.7|56973.7|57178|57158|56968.3|56948.3|111
1752032100000|2025-07-09 03:35:00|56994.2|56974.2|57015.4|56995.4|57055|57035|56970|56950|90
1752032400000|2025-07-09 03:40:00|57017.5|56997.5|57045|57025|57079.6|57059.6|57017.5|56997.5|35
1752032700000|2025-07-09 03:45:00|57042.9|57022.9|57153|57133|57182.5|57162.5|57042.5|57022.5|77
1752033000000|2025-07-09 03:50:00|57155|57135|57205.6|57185.6|57232.6|57212.6|57120.5|57100.5|45
1752033300000|2025-07-09 03:55:00|57223|57203|57235.5|57215.5|57249.7|57229.7|57223|57203|41
1752033600000|2025-07-09 04:00:00|57237.6|57217.6|57206.8|57186.8|57237.6|57217.6|57127.2|57107.2|55
1752033900000|2025-07-09 04:05:00|57204.7|57184.7|57162.7|57142.7|57227.7|57207.7|57159|57139|30
1752034200000|2025-07-09 04:10:00|57160.6|57140.6|57153.2|57133.2|57160.6|57140.6|57123.1|57103.1|21
1752034500000|2025-07-09 04:15:00|57152.7|57132.7|57059.4|57039.4|57152.7|57132.7|57059.4|57039.4|67
1752034800000|2025-07-09 04:20:00|57056.9|57036.9|56941.5|56921.5|57068.1|57048.1|56918.1|56898.1|77
1752035100000|2025-07-09 04:25:00|56941.1|56921.1|56921.1|56901.1|56941.1|56921.1|56911.1|56891.1|47
1752035400000|2025-07-09 04:30:00|56918.6|56898.6|56784.1|56764.1|56918.6|56898.6|56731.6|56711.6|117
1752035700000|2025-07-09 04:35:00|56782.4|56762.4|56795.7|56775.7|56809.1|56789.1|56729.5|56709.5|82
1752036000000|2025-07-09 04:40:00|56798.2|56778.2|56693.3|56673.3|56807.8|56787.8|56693.3|56673.3|62
1752036300000|2025-07-09 04:45:00|56695.8|56675.8|56661.7|56641.7|56708.3|56688.3|56611.8|56591.8|129
1752036600000|2025-07-09 04:50:00|56659.6|56639.6|56586.7|56566.7|56659.6|56639.6|56566.6|56546.6|223
1752036900000|2025-07-09 04:55:00|56588.8|56568.8|56597.1|56577.1|56605.4|56585.4|56568.8|56548.8|77
1752037200000|2025-07-09 05:00:00|56597.5|56577.5|56592.1|56572.1|56612.5|56592.5|56584.6|56564.6|44
1752037500000|2025-07-09 05:05:00|56593|56573|56694.3|56674.3|56694.3|56674.3|56587.6|56567.6|62
1752037800000|2025-07-09 05:10:00|56696.4|56676.4|56733.2|56713.2|56801|56781|56668.9|56648.9|167
1752038100000|2025-07-09 05:15:00|56734.3|56714.3|56577.3|56557.3|56743|56723|56577.3|56557.3|59
1752038400000|2025-07-09 05:20:00|56575.3|56555.3|56504|56484|56601.5|56581.5|56499.4|56479.4|60
1752038700000|2025-07-09 05:25:00|56501.9|56481.9|56465.6|56445.6|56501.9|56481.9|56381.9|56361.9|104
1752039000000|2025-07-09 05:30:00|56470.6|56450.6|56663.6|56643.6|56691.1|56671.1|56430.7|56410.7|361
1752039300000|2025-07-09 05:35:00|56674.4|56654.4|57176.2|57156.2|57370.2|57350.2|56671.6|56651.6|799
1752039600000|2025-07-09 05:40:00|57192.8|57172.8|57275|57255|57326.6|57306.6|57090.3|57070.3|205
1752039900000|2025-07-09 05:45:00|57283.7|57263.7|57334.9|57314.9|57334.9|57314.9|57194.1|57174.1|153
1752040200000|2025-07-09 05:50:00|57334.2|57314.2|57068.8|57048.8|57367.6|57347.6|57059.5|57039.5|306
1752040500000|2025-07-09 05:55:00|57066.7|57046.7|57208.8|57188.8|57209.1|57189.1|57017.1|56997.1|154
1752040800000|2025-07-09 06:00:00|57210.9|57190.9|57235.5|57215.5|57406.3|57386.3|57193|57173|280
1752041100000|2025-07-09 06:05:00|57222.2|57202.2|57338.7|57318.7|57338.7|57318.7|57143.5|57123.5|253
1752041400000|2025-07-09 06:10:00|57339.6|57319.6|57152.6|57132.6|57339.6|57319.6|57138|57118|153
1752041700000|2025-07-09 06:15:00|57160.5|57140.5|57137.2|57117.2|57173.1|57153.1|57090.5|57070.5|144
1752042000000|2025-07-09 06:20:00|57139.7|57119.7|56991|56971|57169.3|57149.3|56991|56971|257
1752042300000|2025-07-09 06:25:00|56989|56969|57019|56999|57025.2|57005.2|56855.6|56835.6|215
1752042600000|2025-07-09 06:30:00|57021.1|57001.1|56990.7|56970.7|57022.3|57002.3|56918.6|56898.6|145
1752042900000|2025-07-09 06:35:00|56988.2|56968.2|56977.8|56957.8|57016.1|56996.1|56963.2|56943.2|76
1752043200000|2025-07-09 06:40:00|56975.7|56955.7|57017.8|56997.8|57017.8|56997.8|56933.2|56913.2|140
1752043500000|2025-07-09 06:45:00|57011.6|56991.6|57164.1|57144.1|57262.4|57242.4|56985|56965|271
1752043800000|2025-07-09 06:50:00|57161.6|57141.6|57111.1|57091.1|57161.6|57141.6|57052.4|57032.4|129
1752044100000|2025-07-09 06:55:00|57109.5|57089.5|57254.5|57234.5|57264.5|57244.5|57089.5|57069.5|150
1752044400000|2025-07-09 07:00:00|57257|57237|57025.4|57005.4|57267|57247|56947.1|56927.1|248
1752044700000|2025-07-09 07:05:00|57017.9|56997.9|56432.1|56412.1|57032.9|57012.9|56276.8|56256.8|366
1752045000000|2025-07-09 07:10:00|56422.5|56402.5|56351.7|56331.7|56445.1|56425.1|56215.1|56195.1|364
1752045300000|2025-07-09 07:15:00|56349.6|56329.6|56428|56408|56428|56408|56162.3|56142.3|298
1752045600000|2025-07-09 07:20:00|56426|56406|56042.8|56022.8|56426|56406|56042.8|56022.8|300
1752045900000|2025-07-09 07:25:00|56036.5|56016.5|56109.4|56089.4|56156.5|56136.5|55876.5|55856.5|318
1752046200000|2025-07-09 07:30:00|56109|56089|55982.4|55962.4|56109|56089|55946.5|55926.5|286
1752046500000|2025-07-09 07:35:00|55978.3|55958.3|55632.9|55612.9|56066.1|56046.1|55622|55602|285
1752046800000|2025-07-09 07:40:00|55629.9|55609.9|55544.5|55524.5|55757.4|55737.4|55429.5|55409.5|408
1752047100000|2025-07-09 07:45:00|55545.4|55525.4|55428.4|55408.4|55564.5|55544.5|55265.4|55245.4|352
1752047400000|2025-07-09 07:50:00|55425.9|55405.9|55333.9|55313.9|55462.9|55442.9|55277.2|55257.2|250
1752047700000|2025-07-09 07:55:00|55333.4|55313.4|55162.7|55142.7|55373.4|55353.4|55162.7|55142.7|365
1752048000000|2025-07-09 08:00:00|55168.9|55148.9|55128.6|55108.6|55225.7|55205.7|54957.3|54937.3|509
1752048300000|2025-07-09 08:05:00|55130.7|55110.7|55125.7|55105.7|55143.6|55123.6|55049.5|55029.5|330
1752048600000|2025-07-09 08:10:00|55128.2|55108.2|55348|55328|55587.9|55567.9|55128.2|55108.2|536
1752048900000|2025-07-09 08:15:00|55350.5|55330.5|55309.6|55289.6|55357.5|55337.5|55183|55163|170
1752049200000|2025-07-09 08:20:00|55300.5|55280.5|55474.2|55454.2|55551.3|55531.3|55250.1|55230.1|216
1752049500000|2025-07-09 08:25:00|55473.8|55453.8|55445.4|55425.4|55486.7|55466.7|55355.5|55335.5|211
1752049800000|2025-07-09 08:30:00|55447.9|55427.9|55454.6|55434.6|55499.1|55479.1|55391.3|55371.3|157
1752050100000|2025-07-09 08:35:00|55456.6|55436.6|55345.9|55325.9|55465|55445|55230.5|55210.5|160
1752050400000|2025-07-09 08:40:00|55348|55328|55560.5|55540.5|55582.6|55562.6|55335.9|55315.9|195
1752050700000|2025-07-09 08:45:00|55562.6|55542.6|55319.8|55299.8|55563|55543|55303.1|55283.1|150
1752051000000|2025-07-09 08:50:00|55321.9|55301.9|55205.2|55185.2|55326.5|55306.5|55154|55134|187
1752051300000|2025-07-09 08:55:00|55203.1|55183.1|55498.6|55478.6|55545.2|55525.2|55196.9|55176.9|176
1752051600000|2025-07-09 09:00:00|55502.7|55482.7|55336.1|55316.1|55518.2|55498.2|55329.1|55309.1|132
1752051900000|2025-07-09 09:05:00|55338.2|55318.2|55446.2|55426.2|55483.7|55463.7|55320.8|55300.8|79
1752052200000|2025-07-09 09:10:00|55442|55422|55556.9|55536.9|55592.4|55572.4|55433.7|55413.7|275
1752052500000|2025-07-09 09:15:00|55557.4|55537.4|55467.8|55447.8|55587.8|55567.8|55408.3|55388.3|112
1752052800000|2025-07-09 09:20:00|55469.9|55449.9|55499.9|55479.9|55529.9|55509.9|55459.5|55439.5|44
1752053100000|2025-07-09 09:25:00|55502.4|55482.4|55425|55405|55504.9|55484.9|55425|55405|42
1752053400000|2025-07-09 09:30:00|55422.9|55402.9|55345.9|55325.9|55495.9|55475.9|55343.4|55323.4|175
1752053700000|2025-07-09 09:35:00|55348|55328|55465.9|55445.9|55478.4|55458.4|55338.4|55318.4|60
1752054000000|2025-07-09 09:40:00|55463.9|55443.9|55435.2|55415.2|55476|55456|55378.4|55358.4|74
1752054300000|2025-07-09 09:45:00|55437.3|55417.3|55413.5|55393.5|55446|55426|55338.5|55318.5|139
1752054600000|2025-07-09 09:50:00|55409.4|55389.4|55454|55434|55476|55456|55402.3|55382.3|39
1752054900000|2025-07-09 09:55:00|55451.9|55431.9|55494|55474|55563.6|55543.6|55451.9|55431.9|84
1752055200000|2025-07-09 10:00:00|55491.5|55471.5|55391.1|55371.1|55491.5|55471.5|55358.6|55338.6|121
1752055500000|2025-07-09 10:05:00|55389.1|55369.1|55443.6|55423.6|55443.6|55423.6|55336.6|55316.6|71
1752055800000|2025-07-09 10:10:00|55438.6|55418.6|55436.2|55416.2|55438.6|55418.6|55368.7|55348.7|44
1752056100000|2025-07-09 10:15:00|55438.7|55418.7|55508.7|55488.7|55508.7|55488.7|55431.2|55411.2|129
1752056400000|2025-07-09 10:20:00|55501.2|55481.2|55526.3|55506.3|55563.7|55543.7|55484.2|55464.2|40
1752056700000|2025-07-09 10:25:00|55530.4|55510.4|55515.8|55495.8|55579.9|55559.9|55479.2|55459.2|69
1752057000000|2025-07-09 10:30:00|55520.8|55500.8|55736.3|55716.3|55736.3|55716.3|55517.6|55497.6|137
1752057300000|2025-07-09 10:35:00|55733.8|55713.8|55676.8|55656.8|55751.3|55731.3|55654.8|55634.8|110
1752057600000|2025-07-09 10:40:00|55678|55658|55583.9|55563.9|55699.6|55679.6|55554.8|55534.8|85
1752057900000|2025-07-09 10:45:00|55582.1|55562.1|55618.9|55598.9|55658.5|55638.5|55561.4|55541.4|64
1752058200000|2025-07-09 10:50:00|55618.5|55598.5|55550.1|55530.1|55633.5|55613.5|55421.5|55401.5|99
1752058500000|2025-07-09 10:55:00|55548.1|55528.1|55545.6|55525.6|55581|55561|55441.5|55421.5|79
1752058800000|2025-07-09 11:00:00|55548.6|55528.6|55509|55489|55609|55589|55501.1|55481.1|66
1752059100000|2025-07-09 11:05:00|55511.1|55491.1|55480.4|55460.4|55553.6|55533.6|55480.4|55460.4|154
1752059400000|2025-07-09 11:10:00|55479.5|55459.5|55382.1|55362.1|55500.3|55480.3|55365.9|55345.9|141
1752059700000|2025-07-09 11:15:00|55380|55360|55325.9|55305.9|55435.3|55415.3|55256.4|55236.4|253
1752060000000|2025-07-09 11:20:00|55326.4|55306.4|55284.5|55264.5|55332.5|55312.5|55063|55043|422
1752060300000|2025-07-09 11:25:00|55286.5|55266.5|55348.1|55328.1|55356.5|55336.5|55247.6|55227.6|199
1752060600000|2025-07-09 11:30:00|55346|55326|55585|55565|55618.1|55598.1|55336.5|55316.5|226
1752060900000|2025-07-09 11:35:00|55587.7|55567.7|55537.7|55517.7|55607.7|55587.7|55383.6|55363.6|294
1752061200000|2025-07-09 11:40:00|55560.3|55540.3|55511.6|55491.6|55641.1|55621.1|55479.1|55459.1|191
1752061500000|2025-07-09 11:45:00|55509.5|55489.5|55675.4|55655.4|55721.2|55701.2|55509.1|55489.1|201
1752061800000|2025-07-09 11:50:00|55673.4|55653.4|55653.7|55633.7|55787.8|55767.8|55633.7|55613.7|233
1752062100000|2025-07-09 11:55:00|55651.2|55631.2|55649.6|55629.6|55709.2|55689.2|55601.6|55581.6|186
1752062400000|2025-07-09 12:00:00|55670.6|55650.6|55683.8|55663.8|55777.1|55757.1|55604.2|55584.2|467
1752062700000|2025-07-09 12:05:00|55689.9|55669.9|55770.1|55750.1|55811.3|55791.3|55681.3|55661.3|316
1752063000000|2025-07-09 12:10:00|55783.4|55763.4|55701.1|55681.1|55898.8|55878.8|55669|55649|497
1752063300000|2025-07-09 12:15:00|55700.2|55680.2|55517.3|55497.3|55744.7|55724.7|55408.9|55388.9|390
1752063600000|2025-07-09 12:20:00|55529.3|55509.3|55570.7|55550.7|55605.7|55585.7|55422.3|55402.3|287
1752063900000|2025-07-09 12:25:00|55566.1|55546.1|55675.3|55655.3|55725.7|55705.7|55563.2|55543.2|247
1752064200000|2025-07-09 12:30:00|55677.8|55657.8|55804.7|55784.7|55804.7|55784.7|55662.3|55642.3|809
1752064500000|2025-07-09 12:35:00|55809.2|55789.2|55908.6|55888.6|55956.5|55936.5|55807.2|55787.2|585
1752064800000|2025-07-09 12:40:00|55912.7|55892.7|55838.2|55818.2|55943.6|55923.6|55833.1|55813.1|199
1752065100000|2025-07-09 12:45:00|55844.3|55824.3|55819.1|55799.1|55891.1|55871.1|55725.7|55705.7|324
1752065400000|2025-07-09 12:50:00|55819.5|55799.5|55947.1|55927.1|55954.1|55934.1|55788.6|55768.6|283
1752065700000|2025-07-09 12:55:00|55945|55925|56037.1|56017.1|56089.6|56069.6|55943|55923|425
1752066000000|2025-07-09 13:00:00|56037.6|56017.6|55794.4|55774.4|56037.6|56017.6|55665.3|55645.3|716
1752066300000|2025-07-09 13:05:00|55806.9|55786.9|56019.4|55999.4|56066.5|56046.5|55794.8|55774.8|325
1752066600000|2025-07-09 13:10:00|56017.4|55997.4|56136.1|56116.1|56246.1|56226.1|56001.9|55981.9|389
1752066900000|2025-07-09 13:15:00|56135.6|56115.6|56238.6|56218.6|56282.2|56262.2|56058.6|56038.6|320
1752067200000|2025-07-09 13:20:00|56236.6|56216.6|56072.7|56052.7|56268.6|56248.6|56056.6|56036.6|394
1752067500000|2025-07-09 13:25:00|56073.6|56053.6|56010.7|55990.7|56083.7|56063.7|55911.2|55891.2|476
1752067800000|2025-07-09 13:30:00|56016.9|55996.9|55938.7|55918.7|56049.2|56029.2|55892.1|55872.1|557
1752068100000|2025-07-09 13:35:00|55922.3|55902.3|55748.8|55728.8|55950.8|55930.8|55625.8|55605.8|508
1752068400000|2025-07-09 13:40:00|55746.3|55726.3|55513.8|55493.8|55791.3|55771.3|55511.7|55491.7|623
1752068700000|2025-07-09 13:45:00|55511.7|55491.7|55575.6|55555.6|55604.5|55584.5|55272.7|55252.7|692
1752069000000|2025-07-09 13:50:00|55573.6|55553.6|55612.7|55592.7|55647.3|55627.3|55459|55439|274
1752069300000|2025-07-09 13:55:00|55612.3|55592.3|55604.8|55584.8|55657.3|55637.3|55532.7|55512.7|247
1752069600000|2025-07-09 14:00:00|55602.3|55582.3|55615.3|55595.3|55622.3|55602.3|55462.8|55442.8|243
1752069900000|2025-07-09 14:05:00|55617.3|55597.3|55539.4|55519.4|55727.4|55707.4|55291.7|55271.7|331
1752070200000|2025-07-09 14:10:00|55509.6|55489.6|55434.5|55414.5|55509.6|55489.6|55252.4|55232.4|357
1752070500000|2025-07-09 14:15:00|55436.5|55416.5|55228.1|55208.1|55541.5|55521.5|55207.9|55187.9|418
1752070800000|2025-07-09 14:20:00|55217.2|55197.2|55383.4|55363.4|55425.9|55405.9|55189.3|55169.3|471
1752071100000|2025-07-09 14:25:00|55380.9|55360.9|55362.5|55342.5|55433.4|55413.4|55345|55325|162
1752071400000|2025-07-09 14:30:00|55360.5|55340.5|55358.2|55338.2|55414.6|55394.6|55267.3|55247.3|342
1752071700000|2025-07-09 14:35:00|55352.6|55332.6|55291.3|55271.3|55352.6|55332.6|55206.7|55186.7|325
1752072000000|2025-07-09 14:40:00|55298.8|55278.8|55261.7|55241.7|55303.3|55283.3|55251.3|55231.3|195
1752072300000|2025-07-09 14:45:00|55259.2|55239.2|55337.2|55317.2|55344.3|55324.3|55229.7|55209.7|205
1752072600000|2025-07-09 14:50:00|55339.3|55319.3|55305.9|55285.9|55339.3|55319.3|55231.8|55211.8|203
1752072900000|2025-07-09 14:55:00|55306.4|55286.4|55147.8|55127.8|55321.8|55301.8|55145.7|55125.7|334
1752073200000|2025-07-09 15:00:00|55118.9|55098.9|55064.4|55044.4|55146.9|55126.9|54827.8|54807.8|669
1752073500000|2025-07-09 15:05:00|55062.3|55042.3|55082.6|55062.6|55192.6|55172.6|55024.4|55004.4|332
1752073800000|2025-07-09 15:10:00|55084.7|55064.7|54926.1|54906.1|55107.4|55087.4|54859|54839|434
1752074100000|2025-07-09 15:15:00|54932.2|54912.2|54674.1|54654.1|54945.6|54925.6|54541.1|54521.1|922
1752074400000|2025-07-09 15:20:00|54669.5|54649.5|54570.4|54550.4|54801.6|54781.6|54512.9|54492.9|663
1752074700000|2025-07-09 15:25:00|54595.4|54575.4|54663.7|54643.7|54706.9|54686.9|54585.9|54565.9|347
1752075000000|2025-07-09 15:30:00|54661.6|54641.6|54631.2|54611.2|54697.3|54677.3|54570.3|54550.3|423
1752075300000|2025-07-09 15:35:00|54629.2|54609.2|54683.3|54663.3|54702.8|54682.8|54391|54371|715
1752075600000|2025-07-09 15:40:00|54680.8|54660.8|54609.2|54589.2|54680.8|54660.8|54589.2|54569.2|203
1752075900000|2025-07-09 15:45:00|54608.8|54588.8|54669.3|54649.3|54671.3|54651.3|54543.8|54523.8|290
1752076200000|2025-07-09 15:50:00|54671.8|54651.8|54621.4|54601.4|54676.3|54656.3|54573.8|54553.8|108
1752076500000|2025-07-09 15:55:00|54623.4|54603.4|54644.8|54624.8|54720.9|54700.9|54623.4|54603.4|171
1752076800000|2025-07-09 16:00:00|54650.9|54630.9|54682.3|54662.3|54687.3|54667.3|54584.8|54564.8|427
1752077100000|2025-07-09 16:05:00|54681.9|54661.9|54716.5|54696.5|54837.4|54817.4|54667.3|54647.3|398
1752077400000|2025-07-09 16:10:00|54711.5|54691.5|54749|54729|54761.5|54741.5|54649.9|54629.9|232
1752077700000|2025-07-09 16:15:00|54746.5|54726.5|54751.5|54731.5|54839|54819|54702|54682|237
1752078000000|2025-07-09 16:20:00|54747.5|54727.5|54836.6|54816.6|54840.7|54820.7|54729|54709|215
1752078300000|2025-07-09 16:25:00|54834.1|54814.1|54847.5|54827.5|54867.5|54847.5|54812.5|54792.5|304
1752078600000|2025-07-09 16:30:00|54849.6|54829.6|54959.2|54939.2|54959.2|54939.2|54755|54735|470
1752078900000|2025-07-09 16:35:00|54963.2|54943.2|54906.7|54886.7|55016.7|54996.7|54901.7|54881.7|246
1752079200000|2025-07-09 16:40:00|54904.6|54884.6|54882.2|54862.2|54933.3|54913.3|54839.7|54819.7|274
1752079500000|2025-07-09 16:45:00|54881.7|54861.7|54932.2|54912.2|54954.2|54934.2|54806.7|54786.7|304
1752079800000|2025-07-09 16:50:00|54938.8|54918.8|55131.8|55111.8|55175.9|55155.9|54938.8|54918.8|416
1752080100000|2025-07-09 16:55:00|55134.3|55114.3|55068.4|55048.4|55134.3|55114.3|54840.7|54820.7|1393
1752080400000|2025-07-09 17:00:00|55073.4|55053.4|55200.5|55180.5|55230|55210|55073.4|55053.4|637
1752080700000|2025-07-09 17:05:00|55202.6|55182.6|55303.7|55283.7|55342.6|55322.6|55200.1|55180.1|375
1752081000000|2025-07-09 17:10:00|55297.1|55277.1|55286.7|55266.7|55404.2|55384.2|55269.2|55249.2|180
1752081300000|2025-07-09 17:15:00|55284.2|55264.2|55424.2|55404.2|55424.2|55404.2|55259.7|55239.7|165
1752081600000|2025-07-09 17:20:00|55426.3|55406.3|55426.8|55406.8|55441.8|55421.8|55364.3|55344.3|90
1752081900000|2025-07-09 17:25:00|55424.7|55404.7|55434.3|55414.3|55449.3|55429.3|55412.7|55392.7|108
1752082200000|2025-07-09 17:30:00|55436.8|55416.8|55430.9|55410.9|55468.4|55448.4|55389.3|55369.3|186
1752082500000|2025-07-09 17:35:00|55428.4|55408.4|55444.6|55424.6|55456|55436|55410.9|55390.9|103
1752082800000|2025-07-09 17:40:00|55447.6|55427.6|55442.6|55422.6|55607.6|55587.6|55404.6|55384.6|169
1752083100000|2025-07-09 17:45:00|55440.1|55420.1|55515.1|55495.1|55529.2|55509.2|55420.1|55400.1|95
1752083400000|2025-07-09 17:50:00|55517.6|55497.6|55537.7|55517.7|55542.9|55522.9|55490.1|55470.1|83
1752083700000|2025-07-09 17:55:00|55532.7|55512.7|55551.8|55531.8|55572.2|55552.2|55512.7|55492.7|69
1752084000000|2025-07-09 18:00:00|55553.8|55533.8|55555.2|55535.2|55572.7|55552.7|55503.2|55483.2|69
1752084300000|2025-07-09 18:05:00|55557.3|55537.3|55461.2|55441.2|55557.8|55537.8|55457.6|55437.6|78
1752084600000|2025-07-09 18:10:00|55460.3|55440.3|55468.7|55448.7|55540.3|55520.3|55450.3|55430.3|122
1752084900000|2025-07-09 18:15:00|55476.2|55456.2|55490.8|55470.8|55515.8|55495.8|55476.2|55456.2|47
1752085200000|2025-07-09 18:20:00|55486.7|55466.7|55463.3|55443.3|55508.8|55488.8|55446.3|55426.3|48
1752085500000|2025-07-09 18:25:00|55465.4|55445.4|55458.8|55438.8|55465.8|55445.8|55443.4|55423.4|44
1752085800000|2025-07-09 18:30:00|55458.4|55438.4|55498.4|55478.4|55508|55488|55438.4|55418.4|131
1752086100000|2025-07-09 18:35:00|55496.4|55476.4|55438.4|55418.4|55496.4|55476.4|55423.9|55403.9|57
1752086400000|2025-07-09 18:40:00|55438.5|55418.5|55461|55441|55463.5|55443.5|55408|55388|97
1752086700000|2025-07-09 18:45:00|55458.5|55438.5|55430.6|55410.6|55460.5|55440.5|55426.5|55406.5|41
1752087000000|2025-07-09 18:50:00|55428.5|55408.5|55368.1|55348.1|55432.6|55412.6|55348.6|55328.6|93
1752087300000|2025-07-09 18:55:00|55368.6|55348.6|55369.1|55349.1|55396.5|55376.5|55335.6|55315.6|84
1752087600000|2025-07-09 19:00:00|55373.6|55353.6|55468.2|55448.2|55473.2|55453.2|55373.6|55353.6|56
1752087900000|2025-07-09 19:05:00|55470.7|55450.7|55540.7|55520.7|55546.6|55526.6|55470.7|55450.7|197
1752088200000|2025-07-09 19:10:00|55538.7|55518.7|55551.2|55531.2|55612.3|55592.3|55499.6|55479.6|86
1752088500000|2025-07-09 19:15:00|55549.2|55529.2|55560.8|55540.8|55560.8|55540.8|55542.8|55522.8|15
1752088800000|2025-07-09 19:20:00|55562.8|55542.8|55591.3|55571.3|55635.8|55615.8|55562.8|55542.8|70
1752089100000|2025-07-09 19:25:00|55587.2|55567.2|55642.7|55622.7|55669.3|55649.3|55586.3|55566.3|78
1752089400000|2025-07-09 19:30:00|55642.2|55622.2|55606.8|55586.8|55642.2|55622.2|55596.8|55576.8|26
1752089700000|2025-07-09 19:35:00|55607.7|55587.7|55619.8|55599.8|55631.8|55611.8|55604.3|55584.3|31
1752090000000|2025-07-09 19:40:00|55623.9|55603.9|55639.8|55619.8|55640.5|55620.5|55604.3|55584.3|72
1752090300000|2025-07-09 19:45:00|55647.3|55627.3|55622.8|55602.8|55657.8|55637.8|55622.8|55602.8|25
1752090600000|2025-07-09 19:50:00|55620.8|55600.8|55600.4|55580.4|55630.3|55610.3|55600.4|55580.4|54
1752090900000|2025-07-09 19:55:00|55598.3|55578.3|55605.9|55585.9|55614.9|55594.9|55581.8|55561.8|68
1752091200000|2025-07-09 20:00:00|55608.4|55588.4|55577.5|55557.5|55612.9|55592.9|55572|55552|27
1752091500000|2025-07-09 20:05:00|55573.4|55553.4|55567.5|55547.5|55575|55555|55562.5|55542.5|29
1752091800000|2025-07-09 20:10:00|55565|55545|55552.5|55532.5|55565|55545|55547.5|55527.5|10
1752092100000|2025-07-09 20:15:00|55552.6|55532.6|55517.6|55497.6|55557.6|55537.6|55510.1|55490.1|23
1752092400000|2025-07-09 20:20:00|55515.1|55495.1|55481|55461|55515.1|55495.1|55481|55461|20
1752092700000|2025-07-09 20:25:00|55483.5|55463.5|55517.7|55497.7|55520.2|55500.2|55483.5|55463.5|11
1752093000000|2025-07-09 20:30:00|55519.7|55499.7|55557.2|55537.2|55557.2|55537.2|55507.7|55487.7|22
1752093300000|2025-07-09 20:35:00|55559.7|55539.7|55559.8|55539.8|55562.2|55542.2|55549.8|55529.8|9
1752093600000|2025-07-09 20:40:00|55561.8|55541.8|55557.3|55537.3|55567.3|55547.3|55554.8|55534.8|5
1752093900000|2025-07-09 20:45:00|55559.8|55539.8|55537.3|55517.3|55582.3|55562.3|55527.3|55507.3|26
1752094200000|2025-07-09 20:50:00|55532.3|55512.3|55534.9|55514.9|55544.8|55524.8|55532.3|55512.3|14
1752094500000|2025-07-09 20:55:00|55537.4|55517.4|55544.9|55524.9|55547.4|55527.4|55524.9|55504.9|98
1752098400000|2025-07-09 22:00:00|55533.5|55513.5|55475.4|55455.4|55533.5|55513.5|55449.5|55429.5|64
1752098700000|2025-07-09 22:05:00|55473.3|55453.3|55463.4|55443.4|55473.3|55453.3|55463.4|55443.4|10
1752099000000|2025-07-09 22:10:00|55458.4|55438.4|55423.9|55403.9|55458.4|55438.4|55383.9|55363.9|13
1752099300000|2025-07-09 22:15:00|55425.9|55405.9|55423.9|55403.9|55426.4|55406.4|55421.4|55401.4|4
1752099600000|2025-07-09 22:20:00|55421|55401|55428.9|55408.9|55428.9|55408.9|55416|55396|8
1752099900000|2025-07-09 22:25:00|55431.4|55411.4|55446.5|55426.5|55446.5|55426.5|55424|55404|21
1752100200000|2025-07-09 22:30:00|55449|55429|55452|55432|55471.5|55451.5|55444|55424|18
1752100500000|2025-07-09 22:35:00|55451.5|55431.5|55466.6|55446.6|55466.6|55446.6|55444|55424|27
1752100800000|2025-07-09 22:40:00|55468.6|55448.6|55469.1|55449.1|55473.1|55453.1|55461.6|55441.6|5
1752101100000|2025-07-09 22:45:00|55466.6|55446.6|55461.6|55441.6|55469.1|55449.1|55461.6|55441.6|3
1752101400000|2025-07-09 22:50:00|55459.1|55439.1|55467.1|55447.1|55476.6|55456.6|55444.1|55424.1|7
1752101700000|2025-07-09 22:55:00|55469.2|55449.2|55473.3|55453.3|55473.3|55453.3|55466.7|55446.7|4
1752102000000|2025-07-09 23:00:00|55471.2|55451.2|55448.8|55428.8|55473.3|55453.3|55448.8|55428.8|8
1752102300000|2025-07-09 23:05:00|55449.2|55429.2|55475.2|55455.2|55475.2|55455.2|55449.2|55429.2|10
1752102600000|2025-07-09 23:10:00|55474.3|55454.3|55424.3|55404.3|55474.3|55454.3|55424.3|55404.3|7
1752102900000|2025-07-09 23:15:00|55421.8|55401.8|55426.8|55406.8|55433.4|55413.4|55407.8|55387.8|21
1752103200000|2025-07-09 23:20:00|55426.9|55406.9|55423.9|55403.9|55439.8|55419.8|55423.9|55403.9|7
1752103500000|2025-07-09 23:25:00|55423.4|55403.4|55414.9|55394.9|55424.4|55404.4|55412.8|55392.8|5
1752103800000|2025-07-09 23:30:00|55415.4|55395.4|55417|55397|55417.4|55397.4|55414.9|55394.9|2
1752104100000|2025-07-09 23:35:00|55419|55399|55430.1|55410.1|55430.1|55410.1|55414.5|55394.5|23
1752104400000|2025-07-09 23:40:00|55431.1|55411.1|55490.6|55470.6|55490.6|55470.6|55431.1|55411.1|7
1752104700000|2025-07-09 23:45:00|55488.6|55468.6|55476.6|55456.6|55488.6|55468.6|55472|55452|1
1752105000000|2025-07-09 23:50:00|55474.6|55454.6|55497.1|55477.1|55506.1|55486.1|55474.1|55454.1|16
1752105300000|2025-07-09 23:55:00|55499.1|55479.1|55548.7|55528.7|55548.7|55528.7|55498.7|55478.7|21
1752105600000|2025-07-10 00:00:00|55548.2|55528.2|55615.3|55595.3|55625.3|55605.3|55546.2|55526.2|84
1752105900000|2025-07-10 00:05:00|55614.8|55594.8|55662.8|55642.8|55679.9|55659.9|55605.3|55585.3|50
1752106200000|2025-07-10 00:10:00|55660.3|55640.3|55684.9|55664.9|55699.9|55679.9|55650.8|55630.8|40
1752106500000|2025-07-10 00:15:00|55682.9|55662.9|55675.4|55655.4|55690.9|55670.9|55670.4|55650.4|36
1752106800000|2025-07-10 00:20:00|55672.9|55652.9|55680.4|55660.4|55690.4|55670.4|55670.4|55650.4|30
1752107100000|2025-07-10 00:25:00|55680.9|55660.9|55965.5|55945.5|56481.3|56461.3|55680.9|55660.9|314
1752107400000|2025-07-10 00:30:00|55964.8|55944.8|56271.4|56251.4|56723.1|56703.1|55799.7|55779.7|489
1752107700000|2025-07-10 00:35:00|56249.7|56229.7|56275.5|56255.5|56358.2|56338.2|56027.6|56007.6|180
1752108000000|2025-07-10 00:40:00|56275.1|56255.1|56304.6|56284.6|56465.1|56445.1|56248.1|56228.1|296
1752108300000|2025-07-10 00:45:00|56305.6|56285.6|56475.6|56455.6|56644|56624|56295.4|56275.4|260
1752108600000|2025-07-10 00:50:00|56469.5|56449.5|56753.2|56733.2|56762.2|56742.2|56426.4|56406.4|538
1752108900000|2025-07-10 00:55:00|56755.2|56735.2|56417.7|56397.7|56756.3|56736.3|56412.4|56392.4|176
1752109200000|2025-07-10 01:00:00|56415.2|56395.2|56446.7|56426.7|56633.7|56613.7|56413.2|56393.2|214
1752109500000|2025-07-10 01:05:00|56444.6|56424.6|56296.7|56276.7|56509.2|56489.2|56296.7|56276.7|225
1752109800000|2025-07-10 01:10:00|56296.2|56276.2|56288.3|56268.3|56361.9|56341.9|56264.2|56244.2|110
1752110100000|2025-07-10 01:15:00|56295.8|56275.8|56256.8|56236.8|56330.3|56310.3|56187.7|56167.7|230
1752110400000|2025-07-10 01:20:00|56254.7|56234.7|56057.3|56037.3|56255.2|56235.2|55956.7|55936.7|164
1752110700000|2025-07-10 01:25:00|56059.3|56039.3|56226.1|56206.1|56360.9|56340.9|56057.3|56037.3|243
1752111000000|2025-07-10 01:30:00|56227|56207|56160.6|56140.6|56227.5|56207.5|56149.1|56129.1|48
1752111300000|2025-07-10 01:35:00|56174.8|56154.8|56137.2|56117.2|56191.1|56171.1|56112.7|56092.7|47
1752111600000|2025-07-10 01:40:00|56152.2|56132.2|56203.2|56183.2|56268.3|56248.3|56129.7|56109.7|65
1752111900000|2025-07-10 01:45:00|56204.2|56184.2|56191.7|56171.7|56325.7|56305.7|56169.7|56149.7|91
1752112200000|2025-07-10 01:50:00|56190.8|56170.8|56193.8|56173.8|56228.3|56208.3|56186.7|56166.7|21
1752112500000|2025-07-10 01:55:00|56191.3|56171.3|56106.8|56086.8|56202.2|56182.2|56106.1|56086.1|63
1752112800000|2025-07-10 02:00:00|56111.8|56091.8|56099.8|56079.8|56146.3|56126.3|56070.2|56050.2|62
1752113100000|2025-07-10 02:05:00|56101.8|56081.8|56206.8|56186.8|56266.5|56246.5|56086.8|56066.8|158
1752113400000|2025-07-10 02:10:00|56204.8|56184.8|56249.4|56229.4|56289.4|56269.4|56194.8|56174.8|20
1752113700000|2025-07-10 02:15:00|56241.9|56221.9|56205.4|56185.4|56248.9|56228.9|56201.3|56181.3|22
1752114000000|2025-07-10 02:20:00|56204.4|56184.4|56275.9|56255.9|56304.4|56284.4|56204.4|56184.4|40
1752114300000|2025-07-10 02:25:00|56274.5|56254.5|56269.5|56249.5|56274.5|56254.5|56244.9|56224.9|11
1752114600000|2025-07-10 02:30:00|56271.5|56251.5|56312|56292|56314.5|56294.5|56249.5|56229.5|19
1752114900000|2025-07-10 02:35:00|56314.5|56294.5|56296.1|56276.1|56329.1|56309.1|56280|56260|32
1752115200000|2025-07-10 02:40:00|56299.1|56279.1|56269.6|56249.6|56343.2|56323.2|56265.1|56245.1|35
1752115500000|2025-07-10 02:45:00|56267.6|56247.6|56284.6|56264.6|56294.6|56274.6|56264.6|56244.6|18
1752115800000|2025-07-10 02:50:00|56286.7|56266.7|56384.2|56364.2|56384.2|56364.2|56286.7|56266.7|24
1752116100000|2025-07-10 02:55:00|56384.7|56364.7|56323.3|56303.3|56392.2|56372.2|56314.7|56294.7|30
1752116400000|2025-07-10 03:00:00|56321.3|56301.3|56318.8|56298.8|56352.2|56332.2|56299.7|56279.7|24
1752116700000|2025-07-10 03:05:00|56318.3|56298.3|56286.3|56266.3|56323.4|56303.4|56286.3|56266.3|19
1752117000000|2025-07-10 03:10:00|56285.9|56265.9|56331.4|56311.4|56333.9|56313.9|56251.3|56231.3|41
1752117300000|2025-07-10 03:15:00|56329.4|56309.4|56307.8|56287.8|56360.9|56340.9|56306.9|56286.9|17
1752117600000|2025-07-10 03:20:00|56307.4|56287.4|56341.9|56321.9|56347.4|56327.4|56307.4|56287.4|6
1752117900000|2025-07-10 03:25:00|56339.9|56319.9|56282|56262|56339.9|56319.9|56282|56262|41
1752118200000|2025-07-10 03:30:00|56286|56266|56340.9|56320.9|56345|56325|56227.4|56207.4|49
1752118500000|2025-07-10 03:35:00|56343|56323|56327|56307|56348|56328|56296.6|56276.6|24
1752118800000|2025-07-10 03:40:00|56330|56310|56372.1|56352.1|56374.1|56354.1|56330|56310|44
1752119100000|2025-07-10 03:45:00|56372.6|56352.6|56347.1|56327.1|56374.6|56354.6|56347.1|56327.1|7
1752119400000|2025-07-10 03:50:00|56349.6|56329.6|56297.1|56277.1|56352.1|56332.1|56292.6|56272.6|42
1752119700000|2025-07-10 03:55:00|56297.2|56277.2|56314.7|56294.7|56314.7|56294.7|56296.7|56276.7|16
1752120000000|2025-07-10 04:00:00|56308.6|56288.6|56301.3|56281.3|56316.7|56296.7|56282.2|56262.2|45
1752120300000|2025-07-10 04:05:00|56299.3|56279.3|56293.8|56273.8|56306.3|56286.3|56288.3|56268.3|6
1752120600000|2025-07-10 04:10:00|56295.8|56275.8|56306.3|56286.3|56328.4|56308.4|56295.8|56275.8|25
1752120900000|2025-07-10 04:15:00|56304.3|56284.3|56301.9|56281.9|56321.8|56301.8|56287.3|56267.3|6
1752121200000|2025-07-10 04:20:00|56303.9|56283.9|56302.4|56282.4|56321.9|56301.9|56302.4|56282.4|8
1752121500000|2025-07-10 04:25:00|56302.9|56282.9|56306.9|56286.9|56314.4|56294.4|56302.9|56282.9|5
1752121800000|2025-07-10 04:30:00|56304.4|56284.4|56289.5|56269.5|56306.9|56286.9|56289.5|56269.5|14
1752122100000|2025-07-10 04:35:00|56294|56274|56282|56262|56304|56284|56267|56247|26
1752122400000|2025-07-10 04:40:00|56282.5|56262.5|56326.6|56306.6|56326.6|56306.6|56282.5|56262.5|18
1752122700000|2025-07-10 04:45:00|56328.6|56308.6|56304.6|56284.6|56331.6|56311.6|56302.1|56282.1|7
1752123000000|2025-07-10 04:50:00|56308.6|56288.6|56322.1|56302.1|56322.1|56302.1|56300.5|56280.5|14
1752123300000|2025-07-10 04:55:00|56324.6|56304.6|56387.2|56367.2|56414.6|56394.6|56324.6|56304.6|74
1752123600000|2025-07-10 05:00:00|56384.7|56364.7|56424.7|56404.7|56489.2|56469.2|56384.7|56364.7|84
1752123900000|2025-07-10 05:05:00|56422.7|56402.7|56458.2|56438.2|56467.2|56447.2|56417.2|56397.2|27
1752124200000|2025-07-10 05:10:00|56460.2|56440.2|56445.2|56425.2|56463.2|56443.2|56393.2|56373.2|44
1752124500000|2025-07-10 05:15:00|56447.7|56427.7|56467.8|56447.8|56468.2|56448.2|56422.8|56402.8|119
1752124800000|2025-07-10 05:20:00|56470.3|56450.3|56426.4|56406.4|56500.9|56480.9|56426.4|56406.4|120
1752125100000|2025-07-10 05:25:00|56431.4|56411.4|56368|56348|56442.9|56422.9|56358.9|56338.9|47
1752125400000|2025-07-10 05:30:00|56370.5|56350.5|56409.5|56389.5|56422|56402|56368.9|56348.9|55
1752125700000|2025-07-10 05:35:00|56409.1|56389.1|56394|56374|56439.5|56419.5|56354.6|56334.6|35
1752126000000|2025-07-10 05:40:00|56401|56381|56407|56387|56413.5|56393.5|56401|56381|11
1752126300000|2025-07-10 05:45:00|56409.5|56389.5|56419.1|56399.1|56432|56412|56402|56382|12
1752126600000|2025-07-10 05:50:00|56416.6|56396.6|56339.1|56319.1|56416.6|56396.6|56331.6|56311.6|56
1752126900000|2025-07-10 05:55:00|56336.6|56316.6|56362.1|56342.1|56364.1|56344.1|56252.6|56232.6|83
1752127200000|2025-07-10 06:00:00|56359.6|56339.6|56486.2|56466.2|56486.2|56466.2|56343.7|56323.7|87
1752127500000|2025-07-10 06:05:00|56488.2|56468.2|56502.8|56482.8|56538.2|56518.2|56464.7|56444.7|45
1752127800000|2025-07-10 06:10:00|56504.8|56484.8|56510.3|56490.3|56548.8|56528.8|56471.4|56451.4|55
1752128100000|2025-07-10 06:15:00|56515.8|56495.8|56580.8|56560.8|56594.4|56574.4|56515.8|56495.8|46
1752128400000|2025-07-10 06:20:00|56583.3|56563.3|56540.9|56520.9|56583.3|56563.3|56493.3|56473.3|63
1752128700000|2025-07-10 06:25:00|56542.9|56522.9|56459.5|56439.5|56550.4|56530.4|56457|56437|71
1752129000000|2025-07-10 06:30:00|56457.4|56437.4|56372.5|56352.5|56457.4|56437.4|56345|56325|117
1752129300000|2025-07-10 06:35:00|56370.5|56350.5|56372|56352|56386.5|56366.5|56345|56325|79
1752129600000|2025-07-10 06:40:00|56372.5|56352.5|56437.6|56417.6|56455|56435|56358|56338|196
1752129900000|2025-07-10 06:45:00|56440.1|56420.1|56427.6|56407.6|56480.5|56460.5|56425.6|56405.6|74
1752130200000|2025-07-10 06:50:00|56432.6|56412.6|56479.2|56459.2|56479.2|56459.2|56377.6|56357.6|62
1752130500000|2025-07-10 06:55:00|56480.6|56460.6|56495.6|56475.6|56508.6|56488.6|56408.6|56388.6|92
1752130800000|2025-07-10 07:00:00|56499.7|56479.7|56906.8|56886.8|56940.3|56920.3|56448.1|56428.1|495
1752131100000|2025-07-10 07:05:00|56904.8|56884.8|56568.3|56548.3|56938.3|56918.3|56551.3|56531.3|266
1752131400000|2025-07-10 07:10:00|56563.8|56543.8|56517.3|56497.3|56587.8|56567.8|56350.7|56330.7|180
1752131700000|2025-07-10 07:15:00|56513.2|56493.2|56449.2|56429.2|56513.2|56493.2|56432.7|56412.7|124
1752132000000|2025-07-10 07:20:00|56417.2|56397.2|56459.9|56439.9|56486.3|56466.3|56357.2|56337.2|97
1752132300000|2025-07-10 07:25:00|56459.4|56439.4|56502.3|56482.3|56553.3|56533.3|56459.4|56439.4|80
1752132600000|2025-07-10 07:30:00|56506.8|56486.8|56512.3|56492.3|56556.9|56536.9|56482.3|56462.3|38
1752132900000|2025-07-10 07:35:00|56514.4|56494.4|56455.8|56435.8|56543.9|56523.9|56452.8|56432.8|46
1752133200000|2025-07-10 07:40:00|56458.3|56438.3|56328.9|56308.9|56465.4|56445.4|56326.4|56306.4|163
1752133500000|2025-07-10 07:45:00|56326.4|56306.4|56417.4|56397.4|56417.9|56397.9|56326.4|56306.4|42
1752133800000|2025-07-10 07:50:00|56413.4|56393.4|56375|56355|56422.5|56402.5|56372.5|56352.5|32
1752134100000|2025-07-10 07:55:00|56375.5|56355.5|56354.1|56334.1|56377.5|56357.5|56310.5|56290.5|156
1752134400000|2025-07-10 08:00:00|56355.5|56335.5|56400.1|56380.1|56458|56438|56355.5|56335.5|127
1752134700000|2025-07-10 08:05:00|56406.6|56386.6|56472.6|56452.6|56532.6|56512.6|56406.6|56386.6|81
1752135000000|2025-07-10 08:10:00|56481.6|56461.6|56456.1|56436.1|56500.6|56480.6|56386.6|56366.6|102
1752135300000|2025-07-10 08:15:00|56452.1|56432.1|56413.6|56393.6|56463.6|56443.6|56386.1|56366.1|56
1752135600000|2025-07-10 08:20:00|56415.7|56395.7|56356.2|56336.2|56415.7|56395.7|56343.2|56323.2|77
1752135900000|2025-07-10 08:25:00|56353.7|56333.7|56376.2|56356.2|56416.2|56396.2|56348.7|56328.7|47
1752136200000|2025-07-10 08:30:00|56374.2|56354.2|56215.7|56195.7|56374.2|56354.2|56148.6|56128.6|289
1752136500000|2025-07-10 08:35:00|56223.7|56203.7|56130.1|56110.1|56230.7|56210.7|56104.1|56084.1|708
1752136800000|2025-07-10 08:40:00|56127.7|56107.7|56105.2|56085.2|56137.7|56117.7|55969.1|55949.1|153
1752137100000|2025-07-10 08:45:00|56107.7|56087.7|56135.2|56115.2|56142.7|56122.7|56105.2|56085.2|54
1752137400000|2025-07-10 08:50:00|56134.7|56114.7|56127.8|56107.8|56147.8|56127.8|56085.2|56065.2|49
1752137700000|2025-07-10 08:55:00|56130.3|56110.3|56254.3|56234.3|56274.3|56254.3|56130.3|56110.3|137
1752138000000|2025-07-10 09:00:00|56258.4|56238.4|56325.9|56305.9|56353.4|56333.4|56243.4|56223.4|146
1752138300000|2025-07-10 09:05:00|56327.9|56307.9|56253.9|56233.9|56380.9|56360.9|56253.9|56233.9|45
1752138600000|2025-07-10 09:10:00|56255.9|56235.9|56341|56321|56341|56321|56255.9|56235.9|25
1752138900000|2025-07-10 09:15:00|56343|56323|56386|56366|56406|56386|56343|56323|32
1752139200000|2025-07-10 09:20:00|56390|56370|56351|56331|56398|56378|56341|56321|18
1752139500000|2025-07-10 09:25:00|56351.1|56331.1|56243.6|56223.6|56353.6|56333.6|56226.1|56206.1|51
1752139800000|2025-07-10 09:30:00|56250.6|56230.6|56286.6|56266.6|56295.6|56275.6|56221.1|56201.1|56
1752140100000|2025-07-10 09:35:00|56286.1|56266.1|56266.2|56246.2|56301.2|56281.2|56251.1|56231.1|31
1752140400000|2025-07-10 09:40:00|56263.7|56243.7|56166.2|56146.2|56263.7|56243.7|56156.2|56136.2|32
1752140700000|2025-07-10 09:45:00|56171.2|56151.2|56131.2|56111.2|56178.7|56158.7|56113.7|56093.7|67
1752141000000|2025-07-10 09:50:00|56130.3|56110.3|56113.8|56093.8|56177.2|56157.2|56100.8|56080.8|55
1752141300000|2025-07-10 09:55:00|56115.8|56095.8|56144.3|56124.3|56170.8|56150.8|56065.8|56045.8|160
1752141600000|2025-07-10 10:00:00|56143.8|56123.8|56103.8|56083.8|56146.3|56126.3|56093.8|56073.8|47
1752141900000|2025-07-10 10:05:00|56103.9|56083.9|56065.4|56045.4|56106.4|56086.4|56026.4|56006.4|93
1752142200000|2025-07-10 10:10:00|56063.9|56043.9|56092.8|56072.8|56145.9|56125.9|56060.3|56040.3|58
1752142500000|2025-07-10 10:15:00|56094.8|56074.8|56060|56040|56108.9|56088.9|55981.5|55961.5|133
1752142800000|2025-07-10 10:20:00|56058|56038|56101.5|56081.5|56124|56104|56034|56014|69
1752143100000|2025-07-10 10:25:00|56099.5|56079.5|56121.1|56101.1|56152.6|56132.6|56066|56046|74
1752143400000|2025-07-10 10:30:00|56123.1|56103.1|56151.6|56131.6|56181.6|56161.6|56123.1|56103.1|62
1752143700000|2025-07-10 10:35:00|56152.1|56132.1|56163.1|56143.1|56181.6|56161.6|56127.1|56107.1|36
1752144000000|2025-07-10 10:40:00|56168.1|56148.1|56153.7|56133.7|56186.6|56166.6|56146.6|56126.6|22
1752144300000|2025-07-10 10:45:00|56146.7|56126.7|56191.7|56171.7|56210.3|56190.3|56146.7|56126.7|264
1752144600000|2025-07-10 10:50:00|56197.7|56177.7|56276.7|56256.7|56284.2|56264.2|56191.7|56171.7|94
1752144900000|2025-07-10 10:55:00|56271.7|56251.7|56344.3|56324.3|56354.3|56334.3|56253.2|56233.2|107
1752145200000|2025-07-10 11:00:00|56346.8|56326.8|56409.3|56389.3|56434.8|56414.8|56346.8|56326.8|77
1752145500000|2025-07-10 11:05:00|56411.3|56391.3|56374.3|56354.3|56424.3|56404.3|56357.8|56337.8|85
1752145800000|2025-07-10 11:10:00|56376.4|56356.4|56394.9|56374.9|56409.4|56389.4|56349.4|56329.4|45
1752146100000|2025-07-10 11:15:00|56396.9|56376.9|56389.4|56369.4|56402.4|56382.4|56370.4|56350.4|75
1752146400000|2025-07-10 11:20:00|56389.9|56369.9|56316|56296|56389.9|56369.9|56294.9|56274.9|30
1752146700000|2025-07-10 11:25:00|56319.5|56299.5|56441.5|56421.5|56441.5|56421.5|56319.5|56299.5|49
1752147000000|2025-07-10 11:30:00|56443.5|56423.5|56539.5|56519.5|56577|56557|56443.5|56423.5|215
1752147300000|2025-07-10 11:35:00|56541.5|56521.5|56327.1|56307.1|56542|56522|56318|56298|136
1752147600000|2025-07-10 11:40:00|56334.6|56314.6|56317.1|56297.1|56389.6|56369.6|56315.1|56295.1|53
1752147900000|2025-07-10 11:45:00|56319.1|56299.1|56222.6|56202.6|56338.1|56318.1|56218.1|56198.1|173
1752148200000|2025-07-10 11:50:00|56220.6|56200.6|55988.6|55968.6|56220.6|56200.6|55954.6|55934.6|483
1752148500000|2025-07-10 11:55:00|55989.1|55969.1|55802.2|55782.2|56029.1|56009.1|55612.6|55592.6|778
1752148800000|2025-07-10 12:00:00|55803.2|55783.2|56062.2|56042.2|56094.7|56074.7|55803.2|55783.2|255
1752149100000|2025-07-10 12:05:00|56058.2|56038.2|56022.8|56002.8|56061.3|56041.3|55950.7|55930.7|228
1752149400000|2025-07-10 12:10:00|56017.8|55997.8|56237.3|56217.3|56237.3|56217.3|55902.3|55882.3|258
1752149700000|2025-07-10 12:15:00|56230.8|56210.8|56125.4|56105.4|56305.3|56285.3|56104.9|56084.9|254
1752150000000|2025-07-10 12:20:00|56127.4|56107.4|55991.9|55971.9|56132.4|56112.4|55859.9|55839.9|316
1752150300000|2025-07-10 12:25:00|55999.9|55979.9|56084.9|56064.9|56097.4|56077.4|55970.4|55950.4|168
1752150600000|2025-07-10 12:30:00|56086.9|56066.9|56215.5|56195.5|56215.5|56195.5|56084.9|56064.9|127
1752150900000|2025-07-10 12:35:00|56218.5|56198.5|56220|56200|56222.5|56202.5|56124.5|56104.5|93
1752151200000|2025-07-10 12:40:00|56220.5|56200.5|56253|56233|56268|56248|56188.5|56168.5|324
1752151500000|2025-07-10 12:45:00|56250.5|56230.5|56311.5|56291.5|56378.5|56358.5|56250|56230|380
1752151800000|2025-07-10 12:50:00|56313.5|56293.5|56337|56317|56381.5|56361.5|56313.5|56293.5|275
1752152100000|2025-07-10 12:55:00|56336.6|56316.6|56279.1|56259.1|56339.1|56319.1|56249.1|56229.1|130
1752152400000|2025-07-10 13:00:00|56282.1|56262.1|56287.7|56267.7|56316.6|56296.6|56190.6|56170.6|262
1752152700000|2025-07-10 13:05:00|56292.7|56272.7|56349.2|56329.2|56520.7|56500.7|56292.7|56272.7|472
1752153000000|2025-07-10 13:10:00|56348.2|56328.2|56418.2|56398.2|56454.7|56434.7|56288.2|56268.2|145
1752153300000|2025-07-10 13:15:00|56415.7|56395.7|56379.8|56359.8|56509.8|56489.8|56367.3|56347.3|212
1752153600000|2025-07-10 13:20:00|56377.3|56357.3|56354.8|56334.8|56412.3|56392.3|56304.8|56284.8|151
1752153900000|2025-07-10 13:25:00|56356.8|56336.8|56202.4|56182.4|56462.3|56442.3|56055.3|56035.3|511
1752154200000|2025-07-10 13:30:00|56204.4|56184.4|56267.4|56247.4|56352.4|56332.4|56204.4|56184.4|246
1752154500000|2025-07-10 13:35:00|56257.9|56237.9|56331.9|56311.9|56332.4|56312.4|56252.4|56232.4|188
1752154800000|2025-07-10 13:40:00|56329.9|56309.9|56080|56060|56329.9|56309.9|56072.4|56052.4|336
1752155100000|2025-07-10 13:45:00|56082.5|56062.5|56043|56023|56140|56120|55993|55973|212
1752155400000|2025-07-10 13:50:00|56040.5|56020.5|56123.5|56103.5|56141|56121|55970.5|55950.5|290
1752155700000|2025-07-10 13:55:00|56121.5|56101.5|56106.1|56086.1|56189.6|56169.6|56066|56046|273
1752156000000|2025-07-10 14:00:00|56111.1|56091.1|56150.6|56130.6|56191.1|56171.1|56072.1|56052.1|287
1752156300000|2025-07-10 14:05:00|56153.1|56133.1|56100.2|56080.2|56206.1|56186.1|56062.7|56042.7|191
1752156600000|2025-07-10 14:10:00|56108.7|56088.7|56072.7|56052.7|56170.2|56150.2|56010.2|55990.2|267
1752156900000|2025-07-10 14:15:00|56072.2|56052.2|56025.2|56005.2|56124.7|56104.7|56006.7|55986.7|159
1752157200000|2025-07-10 14:20:00|56028.2|56008.2|55868.8|55848.8|56038.2|56018.2|55851.2|55831.2|412
1752157500000|2025-07-10 14:25:00|55870.8|55850.8|56001.8|55981.8|56076.8|56056.8|55866.3|55846.3|367
1752157800000|2025-07-10 14:30:00|56004.3|55984.3|56107.9|56087.9|56161.8|56141.8|56004.3|55984.3|211
1752158100000|2025-07-10 14:35:00|56112.9|56092.9|56135.4|56115.4|56167.9|56147.9|56087.4|56067.4|90
1752158400000|2025-07-10 14:40:00|56132.9|56112.9|56002.4|55982.4|56132.9|56112.9|56001.9|55981.9|183
1752158700000|2025-07-10 14:45:00|56002.9|55982.9|56170|56150|56174.5|56154.5|55965.9|55945.9|169
1752159000000|2025-07-10 14:50:00|56164|56144|55994.5|55974.5|56186.5|56166.5|55994.5|55974.5|77
1752159300000|2025-07-10 14:55:00|55992.5|55972.5|56052.5|56032.5|56072|56052|55916.5|55896.5|283
1752159600000|2025-07-10 15:00:00|56054.6|56034.6|56178.6|56158.6|56208.6|56188.6|56054.6|56034.6|238
1752159900000|2025-07-10 15:05:00|56179.1|56159.1|56271.1|56251.1|56278.6|56258.6|56173.6|56153.6|298
1752160200000|2025-07-10 15:10:00|56271.6|56251.6|56241.2|56221.2|56287.1|56267.1|56233.6|56213.6|186
1752160500000|2025-07-10 15:15:00|56250.2|56230.2|56266.2|56246.2|56276.2|56256.2|56186.2|56166.2|175
1752160800000|2025-07-10 15:20:00|56269.7|56249.7|56304.2|56284.2|56328.2|56308.2|56269.7|56249.7|142
1752161100000|2025-07-10 15:25:00|56303.8|56283.8|56256.8|56236.8|56303.8|56283.8|56222.3|56202.3|152
1752161400000|2025-07-10 15:30:00|56254.8|56234.8|56219.8|56199.8|56297.3|56277.3|56213.3|56193.3|149
1752161700000|2025-07-10 15:35:00|56221.8|56201.8|56246.9|56226.9|56282.3|56262.3|56212.3|56192.3|155
1752162000000|2025-07-10 15:40:00|56244.9|56224.9|56190.4|56170.4|56254.9|56234.9|56184.4|56164.4|138
1752162300000|2025-07-10 15:45:00|56187.9|56167.9|56144.9|56124.9|56194.9|56174.9|56107.4|56087.4|134
1752162600000|2025-07-10 15:50:00|56147.4|56127.4|56130|56110|56191.9|56171.9|56127.5|56107.5|87
1752162900000|2025-07-10 15:55:00|56132.5|56112.5|56165.5|56145.5|56167.5|56147.5|56115|56095|115
1752163200000|2025-07-10 16:00:00|56165|56145|56237.5|56217.5|56250|56230|56165|56145|140
1752163500000|2025-07-10 16:05:00|56238|56218|56271.6|56251.6|56309.1|56289.1|56215|56195|145
1752163800000|2025-07-10 16:10:00|56269.1|56249.1|56275.1|56255.1|56280.1|56260.1|56212.1|56192.1|207
1752164100000|2025-07-10 16:15:00|56272.6|56252.6|56224.7|56204.7|56272.6|56252.6|56212.6|56192.6|101
1752164400000|2025-07-10 16:20:00|56227.7|56207.7|56208.2|56188.2|56240.7|56220.7|56190.2|56170.2|248
1752164700000|2025-07-10 16:25:00|56210.2|56190.2|56191.2|56171.2|56240.7|56220.7|56191.2|56171.2|76
1752165000000|2025-07-10 16:30:00|56186.7|56166.7|56130.8|56110.8|56203.7|56183.7|56111.7|56091.7|432
1752165300000|2025-07-10 16:35:00|56130.3|56110.3|56157.3|56137.3|56182.3|56162.3|56110.3|56090.3|230
1752165600000|2025-07-10 16:40:00|56159.3|56139.3|56124.3|56104.3|56192.8|56172.8|56114.8|56094.8|305
1752165900000|2025-07-10 16:45:00|56119.3|56099.3|56043.4|56023.4|56121.8|56101.8|56025.3|56005.3|471
1752166200000|2025-07-10 16:50:00|56056.4|56036.4|56031.4|56011.4|56056.4|56036.4|55993.4|55973.4|205
1752166500000|2025-07-10 16:55:00|56029.4|56009.4|56020.4|56000.4|56102.4|56082.4|56013.9|55993.9|1141
1752166800000|2025-07-10 17:00:00|56019.9|55999.9|55961|55941|56026.9|56006.9|55953|55933|466
1752167100000|2025-07-10 17:05:00|55963|55943|56041.5|56021.5|56041.5|56021.5|55936.5|55916.5|119
1752167400000|2025-07-10 17:10:00|56039|56019|56014.6|55994.6|56042|56022|56004.5|55984.5|50
1752167700000|2025-07-10 17:15:00|56009.6|55989.6|56116.6|56096.6|56116.6|56096.6|56008.6|55988.6|132
1752168000000|2025-07-10 17:20:00|56118.6|56098.6|56160.6|56140.6|56160.6|56140.6|56118.6|56098.6|224
1752168300000|2025-07-10 17:25:00|56158.1|56138.1|56085.7|56065.7|56158.1|56138.1|56078.7|56058.7|70
1752168600000|2025-07-10 17:30:00|56087.7|56067.7|56097.2|56077.2|56113.2|56093.2|56087.7|56067.7|96
1752168900000|2025-07-10 17:35:00|56099.7|56079.7|56166.8|56146.8|56166.8|56146.8|56099.7|56079.7|32
1752169200000|2025-07-10 17:40:00|56167.3|56147.3|56072.3|56052.3|56169.3|56149.3|56072.3|56052.3|126
1752169500000|2025-07-10 17:45:00|56074.3|56054.3|56158.8|56138.8|56158.8|56138.8|56074.3|56054.3|27
1752169800000|2025-07-10 17:50:00|56160.8|56140.8|56198.9|56178.9|56206.4|56186.4|56160.8|56140.8|129
1752170100000|2025-07-10 17:55:00|56201.9|56181.9|56193.9|56173.9|56233.9|56213.9|56189.4|56169.4|42
1752170400000|2025-07-10 18:00:00|56187.9|56167.9|56193.9|56173.9|56215.9|56195.9|56176.9|56156.9|98
1752170700000|2025-07-10 18:05:00|56194|56174|56196.5|56176.5|56215|56195|56191.5|56171.5|24
1752171000000|2025-07-10 18:10:00|56194.5|56174.5|56254|56234|56254|56234|56194.5|56174.5|38
1752171300000|2025-07-10 18:15:00|56252|56232|56214.6|56194.6|56252|56232|56201.5|56181.5|25
1752171600000|2025-07-10 18:20:00|56216.6|56196.6|56199.6|56179.6|56226.6|56206.6|56190.1|56170.1|30
1752171900000|2025-07-10 18:25:00|56201.6|56181.6|56282.1|56262.1|56282.1|56262.1|56201.6|56181.6|80
1752172200000|2025-07-10 18:30:00|56284.1|56264.1|56258.2|56238.2|56284.6|56264.6|56249.7|56229.7|23
1752172500000|2025-07-10 18:35:00|56254.2|56234.2|56257.2|56237.2|56261.7|56241.7|56251.7|56231.7|32
1752172800000|2025-07-10 18:40:00|56259.2|56239.2|56262.8|56242.8|56264.3|56244.3|56255.8|56235.8|24
1752173100000|2025-07-10 18:45:00|56260.3|56240.3|56305.8|56285.8|56307.8|56287.8|56255.3|56235.3|39
1752173400000|2025-07-10 18:50:00|56303.3|56283.3|56370.3|56350.3|56370.3|56350.3|56300.3|56280.3|92
1752173700000|2025-07-10 18:55:00|56372.8|56352.8|56323.4|56303.4|56419.9|56399.9|56319.4|56299.4|52
1752174000000|2025-07-10 19:00:00|56325.4|56305.4|56320.9|56300.9|56366.4|56346.4|56318.4|56298.4|78
1752174300000|2025-07-10 19:05:00|56315.9|56295.9|56373.5|56353.5|56390|56370|56315.9|56295.9|56
1752174600000|2025-07-10 19:10:00|56369.5|56349.5|56350.5|56330.5|56388|56368|56341|56321|47
1752174900000|2025-07-10 19:15:00|56352.5|56332.5|56358.5|56338.5|56360.5|56340.5|56329.5|56309.5|173
1752175200000|2025-07-10 19:20:00|56358.6|56338.6|56338.6|56318.6|56370.6|56350.6|56331.1|56311.1|19
1752175500000|2025-07-10 19:25:00|56341.1|56321.1|56335.1|56315.1|56356.1|56336.1|56318.6|56298.6|72
1752175800000|2025-07-10 19:30:00|56332.6|56312.6|56309.7|56289.7|56332.6|56312.6|56305.2|56285.2|26
1752176100000|2025-07-10 19:35:00|56312.7|56292.7|56307.7|56287.7|56330.2|56310.2|56305.2|56285.2|24
1752176400000|2025-07-10 19:40:00|56309.7|56289.7|56342.7|56322.7|56364.7|56344.7|56309.7|56289.7|42
1752176700000|2025-07-10 19:45:00|56344.7|56324.7|56365.3|56345.3|56365.8|56345.8|56344.7|56324.7|42
1752177000000|2025-07-10 19:50:00|56362.8|56342.8|56367.8|56347.8|56372.8|56352.8|56342.8|56322.8|34
1752177300000|2025-07-10 19:55:00|56367.3|56347.3|56378.9|56358.9|56383.4|56363.4|56335.3|56315.3|83
1752177600000|2025-07-10 20:00:00|56376.9|56356.9|56430.9|56410.9|56435.9|56415.9|56375.4|56355.4|47
1752177900000|2025-07-10 20:05:00|56432.9|56412.9|56383.4|56363.4|56435.9|56415.9|56365.9|56345.9|26
1752178200000|2025-07-10 20:10:00|56380.9|56360.9|56401.5|56381.5|56403|56383|56376|56356|14
1752178500000|2025-07-10 20:15:00|56406|56386|56401|56381|56412|56392|56368.5|56348.5|25
1752178800000|2025-07-10 20:20:00|56403|56383|56435.1|56415.1|56437|56417|56378.5|56358.5|31
1752179100000|2025-07-10 20:25:00|56437.6|56417.6|56393.6|56373.6|56453.1|56433.1|56383.1|56363.1|85
1752179400000|2025-07-10 20:30:00|56391.1|56371.1|56393.1|56373.1|56396.1|56376.1|56379.1|56359.1|14
1752179700000|2025-07-10 20:35:00|56395.6|56375.6|56383.7|56363.7|56401.1|56381.1|56371.2|56351.2|16
1752180000000|2025-07-10 20:40:00|56385.7|56365.7|56391.2|56371.2|56406.2|56386.2|56385.7|56365.7|11
1752180300000|2025-07-10 20:45:00|56393.7|56373.7|56416.3|56396.3|56423.8|56403.8|56373.7|56353.7|28
1752180600000|2025-07-10 20:50:00|56414.3|56394.3|56386.3|56366.3|56414.3|56394.3|56386.3|56366.3|12
1752180900000|2025-07-10 20:55:00|56388.8|56368.8|56426.3|56406.3|56428.3|56408.3|56386.3|56366.3|24
1752184800000|2025-07-10 22:00:00|56416.8|56396.8|56436.9|56416.9|56462.8|56442.8|56416.8|56396.8|44
1752185100000|2025-07-10 22:05:00|56436.3|56416.3|56364.9|56344.9|56436.9|56416.9|56362.9|56342.9|20
1752185400000|2025-07-10 22:10:00|56362.9|56342.9|56346.9|56326.9|56364.9|56344.9|56327.4|56307.4|24
1752185700000|2025-07-10 22:15:00|56347.4|56327.4|56328|56308|56347.4|56327.4|56321|56301|12
1752186000000|2025-07-10 22:20:00|56330|56310|56370.5|56350.5|56388|56368|56328|56308|38
1752186300000|2025-07-10 22:25:00|56370|56350|56338.1|56318.1|56370|56350|56338.1|56318.1|6
1752186600000|2025-07-10 22:30:00|56336.5|56316.5|56326.6|56306.6|56347.5|56327.5|56324.1|56304.1|4
1752186900000|2025-07-10 22:35:00|56324.1|56304.1|56326.6|56306.6|56329.1|56309.1|56321.6|56301.6|0
1752187200000|2025-07-10 22:40:00|56321.6|56301.6|56306.7|56286.7|56334.1|56314.1|56304.1|56284.1|7
1752187500000|2025-07-10 22:45:00|56307.2|56287.2|56324.2|56304.2|56324.2|56304.2|56294.2|56274.2|9
1752187800000|2025-07-10 22:50:00|56327.2|56307.2|56304.2|56284.2|56329.2|56309.2|56262.7|56242.7|13
1752188100000|2025-07-10 22:55:00|56304.8|56284.8|56279.3|56259.3|56312.3|56292.3|56279.3|56259.3|7
1752188400000|2025-07-10 23:00:00|56275.3|56255.3|56309.3|56289.3|56311.8|56291.8|56275.3|56255.3|15
1752188700000|2025-07-10 23:05:00|56307.3|56287.3|56327.3|56307.3|56327.3|56307.3|56306.8|56286.8|2
1752189000000|2025-07-10 23:10:00|56328.9|56308.9|56336.9|56316.9|56346.4|56326.4|56328.9|56308.9|5
1752189300000|2025-07-10 23:15:00|56321.9|56301.9|56321.9|56301.9|56324.4|56304.4|56295.9|56275.9|15
1752189600000|2025-07-10 23:20:00|56320|56300|56314.5|56294.5|56322|56302|56314.5|56294.5|1
1752189900000|2025-07-10 23:25:00|56319|56299|56296.5|56276.5|56337|56317|56296.5|56276.5|12
1752190200000|2025-07-10 23:30:00|56299|56279|56330.1|56310.1|56330.1|56310.1|56299|56279|5
1752190500000|2025-07-10 23:35:00|56332.1|56312.1|56567.2|56547.2|56774.6|56754.6|56332.1|56312.1|175
1752190800000|2025-07-10 23:40:00|56569.2|56549.2|56565.7|56545.7|56579.1|56559.1|56510.1|56490.1|12
1752191100000|2025-07-10 23:45:00|56563.7|56543.7|56464.2|56444.2|56563.7|56543.7|56438.1|56418.1|22
1752191400000|2025-07-10 23:50:00|56471.2|56451.2|56478.2|56458.2|56500.7|56480.7|56460.2|56440.2|29
1752191700000|2025-07-10 23:55:00|56476.2|56456.2|56432.3|56412.3|56482.2|56462.2|56432.3|56412.3|22
1752192000000|2025-07-11 00:00:00|56430.3|56410.3|56419.8|56399.8|56466.8|56446.8|56334.8|56314.8|75
1752192300000|2025-07-11 00:05:00|56417.8|56397.8|56366.8|56346.8|56419.8|56399.8|56362.3|56342.3|22
1752192600000|2025-07-11 00:10:00|56367.3|56347.3|56384.9|56364.9|56384.9|56364.9|56333.9|56313.9|17
1752192900000|2025-07-11 00:15:00|56385.4|56365.4|56194.9|56174.9|56404.9|56384.9|56189.9|56169.9|56
1752193200000|2025-07-11 00:20:00|56201.9|56181.9|56107.5|56087.5|56227.4|56207.4|56107.5|56087.5|59
1752193500000|2025-07-11 00:25:00|56101|56081|56120|56100|56132.5|56112.5|56091.5|56071.5|29
1752193800000|2025-07-11 00:30:00|56118|56098|56156.1|56136.1|56175.1|56155.1|56073.5|56053.5|44
1752194100000|2025-07-11 00:35:00|56158.6|56138.6|56151.1|56131.1|56176.1|56156.1|56151.1|56131.1|46
1752194400000|2025-07-11 00:40:00|56150.6|56130.6|56155.6|56135.6|56228.1|56208.1|56150.6|56130.6|48
1752194700000|2025-07-11 00:45:00|56156.7|56136.7|56268.6|56248.6|56295.2|56275.2|56150.6|56130.6|40
1752195000000|2025-07-11 00:50:00|56269.1|56249.1|56163.2|56143.2|56269.1|56249.1|56159.2|56139.2|27
1752195300000|2025-07-11 00:55:00|56161.2|56141.2|56170.7|56150.7|56230.7|56210.7|56150.7|56130.7|20
1752195600000|2025-07-11 01:00:00|56173.2|56153.2|56255.8|56235.8|56300.8|56280.8|56165.7|56145.7|95
1752195900000|2025-07-11 01:05:00|56250.8|56230.8|56362.8|56342.8|56382.3|56362.3|56243.3|56223.3|52
1752196200000|2025-07-11 01:10:00|56360.8|56340.8|56310.4|56290.4|56382.8|56362.8|56292.8|56272.8|42
1752196500000|2025-07-11 01:15:00|56312.9|56292.9|56182.9|56162.9|56337.9|56317.9|56180.9|56160.9|56
1752196800000|2025-07-11 01:20:00|56187.9|56167.9|56151.5|56131.5|56187.9|56167.9|56097.9|56077.9|70
1752197100000|2025-07-11 01:25:00|56150.9|56130.9|56243|56223|56248|56228|56142.9|56122.9|37
1752197400000|2025-07-11 01:30:00|56245|56225|56267|56247|56335.5|56315.5|56245|56225|27
1752197700000|2025-07-11 01:35:00|56265.5|56245.5|56323.1|56303.1|56323.1|56303.1|56260.5|56240.5|13
1752198000000|2025-07-11 01:40:00|56327|56307|56337.1|56317.1|56378.1|56358.1|56321.1|56301.1|27
1752198300000|2025-07-11 01:45:00|56339.1|56319.1|56318.1|56298.1|56350.6|56330.6|56275.6|56255.6|18
1752198600000|2025-07-11 01:50:00|56316.1|56296.1|56235.7|56215.7|56318.1|56298.1|56228.2|56208.2|13
1752198900000|2025-07-11 01:55:00|56233.2|56213.2|56173.2|56153.2|56233.2|56213.2|56160.7|56140.7|27
1752199200000|2025-07-11 02:00:00|56170.7|56150.7|56233.2|56213.2|56235.2|56215.2|56168.2|56148.2|36
1752199500000|2025-07-11 02:05:00|56240.7|56220.7|56218.3|56198.3|56273.3|56253.3|56208.3|56188.3|12
1752199800000|2025-07-11 02:10:00|56216.3|56196.3|56193.3|56173.3|56243.3|56223.3|56188.3|56168.3|6
1752200100000|2025-07-11 02:15:00|56198.3|56178.3|56188.4|56168.4|56272.8|56252.8|56185.9|56165.9|15
1752200400000|2025-07-11 02:20:00|56188.9|56168.9|56170.9|56150.9|56200.9|56180.9|56170.9|56150.9|4
1752200700000|2025-07-11 02:25:00|56172.9|56152.9|56170.9|56150.9|56175.9|56155.9|56164.5|56144.5|12
1752201000000|2025-07-11 02:30:00|56173.4|56153.4|56193.5|56173.5|56218.5|56198.5|56165.9|56145.9|14
1752201300000|2025-07-11 02:35:00|56197.5|56177.5|56226|56206|56256.5|56236.5|56186.5|56166.5|8
1752201600000|2025-07-11 02:40:00|56230.5|56210.5|56288.6|56268.6|56291|56271|56230.5|56210.5|16
1752201900000|2025-07-11 02:45:00|56286.6|56266.6|56228.6|56208.6|56288.6|56268.6|56228.6|56208.6|7
1752202200000|2025-07-11 02:50:00|56230.6|56210.6|56273.6|56253.6|56276.1|56256.1|56214.1|56194.1|12
1752202500000|2025-07-11 02:55:00|56269.7|56249.7|56178.7|56158.7|56271.1|56251.1|56178.7|56158.7|26
1752202800000|2025-07-11 03:00:00|56180.7|56160.7|56133.7|56113.7|56208.7|56188.7|56094.2|56074.2|63
1752203100000|2025-07-11 03:05:00|56136.2|56116.2|56091.3|56071.3|56153.7|56133.7|56081.3|56061.3|20
1752203400000|2025-07-11 03:10:00|56089.3|56069.3|56053.8|56033.8|56138.8|56118.8|56051.3|56031.3|48
1752203700000|2025-07-11 03:15:00|56056.3|56036.3|56023.3|56003.3|56058.8|56038.8|55988.8|55968.8|55
1752204000000|2025-07-11 03:20:00|56023.8|56003.8|56056.4|56036.4|56063.9|56043.9|55998.9|55978.9|23
1752204300000|2025-07-11 03:25:00|56060.9|56040.9|56038.9|56018.9|56088.4|56068.4|56025.9|56005.9|20
1752204600000|2025-07-11 03:30:00|56035|56015|56031.5|56011.5|56055.4|56035.4|56028.4|56008.4|14
1752204900000|2025-07-11 03:35:00|56032|56012|56049|56029|56054|56034|56024.5|56004.5|9
1752205200000|2025-07-11 03:40:00|56047|56027|56026.5|56006.5|56049|56029|56016|55996|24
1752205500000|2025-07-11 03:45:00|56029|56009|56009.1|55989.1|56029|56009|55999.1|55979.1|5
1752205800000|2025-07-11 03:50:00|56011.1|55991.1|56019.1|55999.1|56025.6|56005.6|56006.6|55986.6|18
1752206100000|2025-07-11 03:55:00|56028.1|56008.1|56026.7|56006.7|56041.6|56021.6|56001.6|55981.6|38
1752206400000|2025-07-11 04:00:00|56028.6|56008.6|55974.2|55954.2|56046.7|56026.7|55971.7|55951.7|46
1752206700000|2025-07-11 04:05:00|55979.2|55959.2|55915.2|55895.2|56011.2|55991.2|55899.7|55879.7|82
1752207000000|2025-07-11 04:10:00|55909.2|55889.2|55997.7|55977.7|55997.7|55977.7|55901.7|55881.7|39
1752207300000|2025-07-11 04:15:00|56002.7|55982.7|55981.3|55961.3|56003.8|55983.8|55977.8|55957.8|16
1752207600000|2025-07-11 04:20:00|55981.8|55961.8|55941.9|55921.9|55991.8|55971.8|55921.4|55901.4|19
1752207900000|2025-07-11 04:25:00|55939.4|55919.4|55909.4|55889.4|55941.9|55921.9|55904.4|55884.4|28
1752208200000|2025-07-11 04:30:00|55907.4|55887.4|55923.9|55903.9|55923.9|55903.9|55891.9|55871.9|25
1752208500000|2025-07-11 04:35:00|55916.4|55896.4|55941.5|55921.5|55944|55924|55914.4|55894.4|22
1752208800000|2025-07-11 04:40:00|55939.5|55919.5|55909.5|55889.5|55942|55922|55909|55889|47
1752209100000|2025-07-11 04:45:00|55912|55892|55927.1|55907.1|55934.5|55914.5|55904.5|55884.5|9
1752209400000|2025-07-11 04:50:00|55925.1|55905.1|55843.6|55823.6|55942.1|55922.1|55819.6|55799.6|116
1752209700000|2025-07-11 04:55:00|55849.1|55829.1|55844.6|55824.6|55877.1|55857.1|55836.6|55816.6|22
1752210000000|2025-07-11 05:00:00|55847.1|55827.1|55909.7|55889.7|55919.7|55899.7|55847.1|55827.1|13
1752210300000|2025-07-11 05:05:00|55907.7|55887.7|55939.7|55919.7|55939.7|55919.7|55902.7|55882.7|11
1752210600000|2025-07-11 05:10:00|55940.2|55920.2|55879.2|55859.2|55942.2|55922.2|55862.8|55842.8|14
1752210900000|2025-07-11 05:15:00|55880.8|55860.8|55943.2|55923.2|55943.2|55923.2|55877.3|55857.3|15
1752211200000|2025-07-11 05:20:00|55943.8|55923.8|55969.8|55949.8|55999.8|55979.8|55939.8|55919.8|48
1752211500000|2025-07-11 05:25:00|55967.9|55947.9|55960.4|55940.4|56002.4|55982.4|55937.4|55917.4|52
1752211800000|2025-07-11 05:30:00|55954.9|55934.9|55809.9|55789.9|55954.9|55934.9|55809.9|55789.9|41
1752212100000|2025-07-11 05:35:00|55812.4|55792.4|55884.4|55864.4|55964.9|55944.9|55789.9|55769.9|72
1752212400000|2025-07-11 05:40:00|55882.5|55862.5|55845|55825|55894.5|55874.5|55837.5|55817.5|64
1752212700000|2025-07-11 05:45:00|55842.5|55822.5|55825.6|55805.6|55874.5|55854.5|55815|55795|66
1752213000000|2025-07-11 05:50:00|55825|55805|55771.5|55751.5|55830|55810|55760.1|55740.1|61
1752213300000|2025-07-11 05:55:00|55773.5|55753.5|55771.6|55751.6|55821|55801|55761|55741|54
1752213600000|2025-07-11 06:00:00|55779.1|55759.1|55749.1|55729.1|55779.1|55759.1|55650.1|55630.1|134
1752213900000|2025-07-11 06:05:00|55750.1|55730.1|55719.1|55699.1|55761.6|55741.6|55669.1|55649.1|62
1752214200000|2025-07-11 06:10:00|55716.6|55696.6|55659.2|55639.2|55734.2|55714.2|55636.7|55616.7|72
1752214500000|2025-07-11 06:15:00|55661.2|55641.2|55912.2|55892.2|55912.2|55892.2|55654.2|55634.2|169
1752214800000|2025-07-11 06:20:00|55911.7|55891.7|55828.4|55808.4|55911.7|55891.7|55789.5|55769.5|712
1752215100000|2025-07-11 06:25:00|55820|55800|55865.6|55845.6|55908.5|55888.5|55799.5|55779.5|94
1752215400000|2025-07-11 06:30:00|55863.6|55843.6|55769|55749|55865.6|55845.6|55628.5|55608.5|99
1752215700000|2025-07-11 06:35:00|55771|55751|55723.6|55703.6|55796|55776|55723.6|55703.6|18
1752216000000|2025-07-11 06:40:00|55721.6|55701.6|55731.1|55711.1|55771.1|55751.1|55701.1|55681.1|21
1752216300000|2025-07-11 06:45:00|55736.1|55716.1|55700.1|55680.1|55756.1|55736.1|55685.1|55665.1|85
1752216600000|2025-07-11 06:50:00|55698.1|55678.1|55612.6|55592.6|55723.1|55703.1|55602.1|55582.1|69
1752216900000|2025-07-11 06:55:00|55612.1|55592.1|55597.2|55577.2|55695.2|55675.2|55596.6|55576.6|69
1752217200000|2025-07-11 07:00:00|55595.2|55575.2|55613.2|55593.2|55665.2|55645.2|55547.2|55527.2|184
1752217500000|2025-07-11 07:05:00|55611.3|55591.3|55522.3|55502.3|55653.8|55633.8|55521.8|55501.8|144
1752217800000|2025-07-11 07:10:00|55524.3|55504.3|55483.8|55463.8|55526.8|55506.8|55391.3|55371.3|391
1752218100000|2025-07-11 07:15:00|55483.3|55463.3|55547.4|55527.4|55598.9|55578.9|55480.8|55460.8|175
1752218400000|2025-07-11 07:20:00|55543.5|55523.5|55613.5|55593.5|55618.5|55598.5|55494.9|55474.9|196
1752218700000|2025-07-11 07:25:00|55635.5|55615.5|55566.1|55546.1|55661|55641|55491|55471|470
1752219000000|2025-07-11 07:30:00|55563.6|55543.6|55591.1|55571.1|55623.6|55603.6|55545.6|55525.6|135
1752219300000|2025-07-11 07:35:00|55593.6|55573.6|55631.1|55611.1|55646.1|55626.1|55579.1|55559.1|82
1752219600000|2025-07-11 07:40:00|55628.6|55608.6|55621.2|55601.2|55641.2|55621.2|55606.2|55586.2|45
1752219900000|2025-07-11 07:45:00|55619.2|55599.2|55635.7|55615.7|55635.7|55615.7|55531.2|55511.2|54
1752220200000|2025-07-11 07:50:00|55613.7|55593.7|55558.8|55538.8|55613.7|55593.7|55549.3|55529.3|19
1752220500000|2025-07-11 07:55:00|55556.8|55536.8|55546.3|55526.3|55586.3|55566.3|55526.8|55506.8|43
1752220800000|2025-07-11 08:00:00|55548.3|55528.3|55561.3|55541.3|55626.3|55606.3|55466.3|55446.3|138
1752221100000|2025-07-11 08:05:00|55557.4|55537.4|55331.4|55311.4|55557.4|55537.4|55284.4|55264.4|219
1752221400000|2025-07-11 08:10:00|55333.9|55313.9|55448.4|55428.4|55468.9|55448.9|55266.9|55246.9|125
1752221700000|2025-07-11 08:15:00|55444.5|55424.5|55526.5|55506.5|55556.5|55536.5|55433.9|55413.9|86
1752222000000|2025-07-11 08:20:00|55524|55504|55519|55499|55556.5|55536.5|55478.5|55458.5|47
1752222300000|2025-07-11 08:25:00|55521.5|55501.5|55451.5|55431.5|55571.5|55551.5|55404.6|55384.6|89
1752222600000|2025-07-11 08:30:00|55455.5|55435.5|55271.6|55251.6|55476.6|55456.6|55171.6|55151.6|330
1752222900000|2025-07-11 08:35:00|55274.1|55254.1|55277.2|55257.2|55384.1|55364.1|55261.6|55241.6|76
1752223200000|2025-07-11 08:40:00|55272.2|55252.2|55324.2|55304.2|55364.2|55344.2|55271.6|55251.6|155
1752223500000|2025-07-11 08:45:00|55321.7|55301.7|55349.2|55329.2|55376.2|55356.2|55319.2|55299.2|64
1752223800000|2025-07-11 08:50:00|55353.7|55333.7|55293.2|55273.2|55361.6|55341.6|55276.7|55256.7|222
1752224100000|2025-07-11 08:55:00|55289.3|55269.3|55291.8|55271.8|55351.8|55331.8|55236.3|55216.3|65
1752224400000|2025-07-11 09:00:00|55294.3|55274.3|55326.8|55306.8|55339.3|55319.3|55266.8|55246.8|32
1752224700000|2025-07-11 09:05:00|55329.3|55309.3|55359.4|55339.4|55359.4|55339.4|55307.4|55287.4|80
1752225000000|2025-07-11 09:10:00|55361.9|55341.9|55203.4|55183.4|55361.9|55341.9|55196.4|55176.4|184
1752225300000|2025-07-11 09:15:00|55205.3|55185.3|55150.4|55130.4|55260.9|55240.9|55103.4|55083.4|129
1752225600000|2025-07-11 09:20:00|55148.4|55128.4|55098.4|55078.4|55148.4|55128.4|55095.9|55075.9|86
1752225900000|2025-07-11 09:25:00|55100|55080|55096|55076|55136|55116|55035.4|55015.4|114
1752226200000|2025-07-11 09:30:00|55098|55078|55076|55056|55163.5|55143.5|54996|54976|145
1752226500000|2025-07-11 09:35:00|55075.5|55055.5|55116.1|55096.1|55136.4|55116.4|55075.5|55055.5|57
1752226800000|2025-07-11 09:40:00|55121.1|55101.1|55131.6|55111.6|55148.6|55128.6|55102.2|55082.2|75
1752227100000|2025-07-11 09:45:00|55134.1|55114.1|55124.7|55104.7|55173.1|55153.1|55112.2|55092.2|165
1752227400000|2025-07-11 09:50:00|55126.7|55106.7|55160.3|55140.3|55162.2|55142.2|55107.2|55087.2|64
1752227700000|2025-07-11 09:55:00|55162.2|55142.2|55177.3|55157.3|55230.3|55210.3|55149.8|55129.8|97
1752228000000|2025-07-11 10:00:00|55179.3|55159.3|55161.8|55141.8|55216.2|55196.2|55149.8|55129.8|56
1752228300000|2025-07-11 10:05:00|55159.3|55139.3|55132.4|55112.4|55172.3|55152.3|55064.3|55044.3|68
1752228600000|2025-07-11 10:10:00|55130.4|55110.4|55162.4|55142.4|55204.9|55184.9|55127.4|55107.4|60
1752228900000|2025-07-11 10:15:00|55164.4|55144.4|55087.5|55067.5|55164.4|55144.4|55082.4|55062.4|97
1752229200000|2025-07-11 10:20:00|55085|55065|55112|55092|55137.5|55117.5|55082.5|55062.5|52
1752229500000|2025-07-11 10:25:00|55109.5|55089.5|55080|55060|55125|55105|55067|55047|82
1752229800000|2025-07-11 10:30:00|55080.6|55060.6|55159|55139|55159|55139|55080.6|55060.6|205
1752230100000|2025-07-11 10:35:00|55161.5|55141.5|55088.5|55068.5|55166|55146|55069.6|55049.6|37
1752230400000|2025-07-11 10:40:00|55093|55073|55069.1|55049.1|55129.1|55109.1|55069.1|55049.1|66
1752230700000|2025-07-11 10:45:00|55069.6|55049.6|55075.6|55055.6|55084.1|55064.1|55033.6|55013.6|96
1752231000000|2025-07-11 10:50:00|55073.6|55053.6|55094.2|55074.2|55109.2|55089.2|55044.7|55024.7|83
1752231300000|2025-07-11 10:55:00|55093.7|55073.7|54981.2|54961.2|55094.2|55074.2|54892.8|54872.8|162
1752231600000|2025-07-11 11:00:00|54981.7|54961.7|55048.2|55028.2|55048.2|55028.2|54964.2|54944.2|62
1752231900000|2025-07-11 11:05:00|55048.7|55028.7|55206.8|55186.8|55226.8|55206.8|55004.8|54984.8|144
1752232200000|2025-07-11 11:10:00|55204.3|55184.3|55306.8|55286.8|55348.8|55328.8|55169.3|55149.3|161
1752232500000|2025-07-11 11:15:00|55309.3|55289.3|55239.4|55219.4|55309.4|55289.4|55211.9|55191.9|105
1752232800000|2025-07-11 11:20:00|55245.3|55225.3|55194.4|55174.4|55251.5|55231.5|55179.9|55159.9|53
1752233100000|2025-07-11 11:25:00|55196.4|55176.4|55231.4|55211.4|55245|55225|55154.4|55134.4|87
1752233400000|2025-07-11 11:30:00|55227.5|55207.5|55195|55175|55242.9|55222.9|55114.5|55094.5|76
1752233700000|2025-07-11 11:35:00|55194.5|55174.5|55109.5|55089.5|55197|55177|55101|55081|76
1752234000000|2025-07-11 11:40:00|55112|55092|55243|55223|55282.1|55262.1|55112|55092|119
1752234300000|2025-07-11 11:45:00|55244.1|55224.1|55267.1|55247.1|55269.1|55249.1|55202.1|55182.1|51
1752234600000|2025-07-11 11:50:00|55269.6|55249.6|55272.2|55252.2|55297.2|55277.2|55249.6|55229.6|94
1752234900000|2025-07-11 11:55:00|55274.1|55254.1|55244.7|55224.7|55274.1|55254.1|55171.1|55151.1|74
1752235200000|2025-07-11 12:00:00|55242.2|55222.2|55247.8|55227.8|55329.7|55309.7|55237.7|55217.7|111
1752235500000|2025-07-11 12:05:00|55244.8|55224.8|55074.4|55054.4|55257.6|55237.6|55074.4|55054.4|170
1752235800000|2025-07-11 12:10:00|55075.9|55055.9|55138.4|55118.4|55184.8|55164.8|55069.4|55049.4|161
1752236100000|2025-07-11 12:15:00|55135.9|55115.9|55214.3|55194.3|55225.9|55205.9|55123.4|55103.4|80
1752236400000|2025-07-11 12:20:00|55214.9|55194.9|55152.4|55132.4|55226.3|55206.3|55143.5|55123.5|80
1752236700000|2025-07-11 12:25:00|55151.9|55131.9|55111|55091|55151.9|55131.9|55064.9|55044.9|140
1752237000000|2025-07-11 12:30:00|55115|55095|55108.6|55088.6|55141|55121|55068.6|55048.6|139
1752237300000|2025-07-11 12:35:00|55110.5|55090.5|55238.6|55218.6|55281.1|55261.1|55110.5|55090.5|253
1752237600000|2025-07-11 12:40:00|55243.6|55223.6|55310.1|55290.1|55335.1|55315.1|55238.6|55218.6|236
1752237900000|2025-07-11 12:45:00|55312.6|55292.6|55345.7|55325.7|55347.6|55327.6|55242.6|55222.6|238
1752238200000|2025-07-11 12:50:00|55345.1|55325.1|55350.2|55330.2|55352.7|55332.7|55247.6|55227.6|188
1752238500000|2025-07-11 12:55:00|55347.7|55327.7|55312.7|55292.7|55352.1|55332.1|55232.2|55212.2|157
1752238800000|2025-07-11 13:00:00|55312.2|55292.2|55359.2|55339.2|55399.2|55379.2|55186.1|55166.1|329
1752239100000|2025-07-11 13:05:00|55357.2|55337.2|55426.7|55406.7|55469.2|55449.2|55356.7|55336.7|250
1752239400000|2025-07-11 13:10:00|55424.2|55404.2|55435.7|55415.7|55440.7|55420.7|55345.3|55325.3|141
1752239700000|2025-07-11 13:15:00|55434.3|55414.3|55519.3|55499.3|55531.8|55511.8|55396.8|55376.8|203
1752240000000|2025-07-11 13:20:00|55516.8|55496.8|55504.9|55484.9|55519.3|55499.3|55389.3|55369.3|183
1752240300000|2025-07-11 13:25:00|55506.8|55486.8|55554.4|55534.4|55559.9|55539.9|55493.1|55473.1|164
1752240600000|2025-07-11 13:30:00|55556.3|55536.3|55621.9|55601.9|55636.9|55616.9|55516.9|55496.9|188
1752240900000|2025-07-11 13:35:00|55623.9|55603.9|55600.5|55580.5|55639.4|55619.4|55564.4|55544.4|179
1752241200000|2025-07-11 13:40:00|55602.5|55582.5|55447.5|55427.5|55669.5|55649.5|55430|55410|317
1752241500000|2025-07-11 13:45:00|55451.5|55431.5|55372|55352|55455|55435|55344.5|55324.5|211
1752241800000|2025-07-11 13:50:00|55369.5|55349.5|55403.7|55383.7|55417.6|55397.6|55345.6|55325.6|191
1752242100000|2025-07-11 13:55:00|55398.7|55378.7|55438.2|55418.2|55438.2|55418.2|55373.1|55353.1|136
1752242400000|2025-07-11 14:00:00|55440.7|55420.7|55518.2|55498.2|55527.2|55507.2|55425.7|55405.7|204
1752242700000|2025-07-11 14:05:00|55513.8|55493.8|55523.3|55503.3|55545.7|55525.7|55473.2|55453.2|207
1752243000000|2025-07-11 14:10:00|55525.8|55505.8|55538.3|55518.3|55552.7|55532.7|55503.3|55483.3|365
1752243300000|2025-07-11 14:15:00|55540.3|55520.3|55546.9|55526.9|55563.3|55543.3|55508.3|55488.3|214
1752243600000|2025-07-11 14:20:00|55545|55525|55523|55503|55566.9|55546.9|55470|55450|206
1752243900000|2025-07-11 14:25:00|55525.5|55505.5|55575|55555|55602|55582|55482|55462|224
1752244200000|2025-07-11 14:30:00|55577|55557|55470.1|55450.1|55602.5|55582.5|55470.1|55450.1|424
1752244500000|2025-07-11 14:35:00|55472.6|55452.6|55534.6|55514.6|55542.1|55522.1|55432.1|55412.1|128
1752244800000|2025-07-11 14:40:00|55532.6|55512.6|55607.1|55587.1|55637.1|55617.1|55507.1|55487.1|164
1752245100000|2025-07-11 14:45:00|55597.1|55577.1|55584.7|55564.7|55597.1|55577.1|55539.7|55519.7|150
1752245400000|2025-07-11 14:50:00|55580.7|55560.7|55539.7|55519.7|55596.6|55576.6|55504.7|55484.7|180
1752245700000|2025-07-11 14:55:00|55537.7|55517.7|55569.8|55549.8|55610.3|55590.3|55532.2|55512.2|113
1752246000000|2025-07-11 15:00:00|55571.7|55551.7|55517.3|55497.3|55624.8|55604.8|55504.8|55484.8|155
1752246300000|2025-07-11 15:05:00|55514.8|55494.8|55607.3|55587.3|55609.8|55589.8|55489.8|55469.8|230
1752246600000|2025-07-11 15:10:00|55609.8|55589.8|55651.8|55631.8|55704.9|55684.9|55609.8|55589.8|177
1752246900000|2025-07-11 15:15:00|55652.4|55632.4|55614.9|55594.9|55654.9|55634.9|55557.9|55537.9|166
1752247200000|2025-07-11 15:20:00|55609.9|55589.9|55677.5|55657.5|55689.4|55669.4|55591.9|55571.9|164
1752247500000|2025-07-11 15:25:00|55679.4|55659.4|55776.1|55756.1|55810.9|55790.9|55679.4|55659.4|221
1752247800000|2025-07-11 15:30:00|55772.5|55752.5|55847.5|55827.5|55847.5|55827.5|55682.5|55662.5|258
1752248100000|2025-07-11 15:35:00|55850|55830|55900.1|55880.1|55900.1|55880.1|55790.6|55770.6|265
1752248400000|2025-07-11 15:40:00|55902|55882|55887.1|55867.1|55947.6|55927.6|55881.7|55861.7|270
1752248700000|2025-07-11 15:45:00|55884|55864|55946.2|55926.2|55952.7|55932.7|55875.7|55855.7|172
1752249000000|2025-07-11 15:50:00|55942.7|55922.7|56035.7|56015.7|56050.2|56030.2|55940.2|55920.2|196
1752249300000|2025-07-11 15:55:00|56038.2|56018.2|56070.2|56050.2|56073.3|56053.3|56017.7|55997.7|143
1752249600000|2025-07-11 16:00:00|56067.7|56047.7|56087.8|56067.8|56135.3|56115.3|56050.3|56030.3|158
1752249900000|2025-07-11 16:05:00|56087.2|56067.2|55897.3|55877.3|56088.3|56068.3|55890.3|55870.3|259
1752250200000|2025-07-11 16:10:00|55899.8|55879.8|55768.9|55748.9|55909.8|55889.8|55743.9|55723.9|270
1752250500000|2025-07-11 16:15:00|55773.9|55753.9|55899|55879|55909.5|55889.5|55773.9|55753.9|189
1752250800000|2025-07-11 16:20:00|55900.9|55880.9|55914|55894|55919|55899|55889.5|55869.5|113
1752251100000|2025-07-11 16:25:00|55912.1|55892.1|55985.5|55965.5|55991.9|55971.9|55911.5|55891.5|232
1752251400000|2025-07-11 16:30:00|55985|55965|56090.5|56070.5|56090.5|56070.5|55973.5|55953.5|190
1752251700000|2025-07-11 16:35:00|56088|56068|56173.1|56153.1|56175.6|56155.6|56079.1|56059.1|218
1752252000000|2025-07-11 16:40:00|56178.1|56158.1|56291.7|56271.7|56301.7|56281.7|56178.1|56158.1|493
1752252300000|2025-07-11 16:45:00|56294.2|56274.2|56269.2|56249.2|56304.2|56284.2|56203.7|56183.7|336
1752252600000|2025-07-11 16:50:00|56266.7|56246.7|56311.8|56291.8|56364.3|56344.3|56239.2|56219.2|318
1752252900000|2025-07-11 16:55:00|56306.8|56286.8|56124.3|56104.3|56321.3|56301.3|56121.8|56101.8|903
1752253200000|2025-07-11 17:00:00|56124.9|56104.9|56272.4|56252.4|56272.4|56252.4|55989.9|55969.9|525
1752253500000|2025-07-11 17:05:00|56271.9|56251.9|56214.1|56194.1|56290.4|56270.4|56208|56188|129
1752253800000|2025-07-11 17:10:00|56213.5|56193.5|56115.5|56095.5|56218|56198|56110.5|56090.5|105
1752254100000|2025-07-11 17:15:00|56118|56098|56210|56190|56213.1|56193.1|56098|56078|56
1752254400000|2025-07-11 17:20:00|56210.6|56190.6|56260.6|56240.6|56267.5|56247.5|56203.1|56183.1|72
1752254700000|2025-07-11 17:25:00|56261.1|56241.1|56268.7|56248.7|56275.1|56255.1|56231.2|56211.2|76
1752255000000|2025-07-11 17:30:00|56268.1|56248.1|56330.7|56310.7|56375.7|56355.7|56265.7|56245.7|172
1752255300000|2025-07-11 17:35:00|56320.7|56300.7|56305.7|56285.7|56333.2|56313.2|56266.8|56246.8|95
1752255600000|2025-07-11 17:40:00|56303.8|56283.8|56357.7|56337.7|56362.2|56342.2|56295.2|56275.2|80
1752255900000|2025-07-11 17:45:00|56353.3|56333.3|56452.2|56432.2|56452.2|56432.2|56338.3|56318.3|148
1752256200000|2025-07-11 17:50:00|56452.8|56432.8|56443.4|56423.4|56497.3|56477.3|56428.3|56408.3|197
1752256500000|2025-07-11 17:55:00|56440.9|56420.9|56450.9|56430.9|56478.4|56458.4|56423.4|56403.4|124
1752256800000|2025-07-11 18:00:00|56453.4|56433.4|56398.4|56378.4|56463.4|56443.4|56368.4|56348.4|85
1752257100000|2025-07-11 18:05:00|56395.9|56375.9|56381|56361|56395.9|56375.9|56343.4|56323.4|75
1752257400000|2025-07-11 18:10:00|56373.5|56353.5|56369.1|56349.1|56373.5|56353.5|56296|56276|80
1752257700000|2025-07-11 18:15:00|56373|56353|56345|56325|56406|56386|56342.5|56322.5|241
1752258000000|2025-07-11 18:20:00|56343|56323|56338.9|56318.9|56378.9|56358.9|56318.9|56298.9|104
1752258300000|2025-07-11 18:25:00|56336.4|56316.4|56306.5|56286.5|56351.4|56331.4|56306.5|56286.5|97
1752258600000|2025-07-11 18:30:00|56304.5|56284.5|56326.5|56306.5|56347.4|56327.4|56301.5|56281.5|60
1752258900000|2025-07-11 18:35:00|56329|56309|56279.1|56259.1|56329|56309|56279.1|56259.1|26
1752259200000|2025-07-11 18:40:00|56281.6|56261.6|56271.6|56251.6|56299.1|56279.1|56229.6|56209.6|48
1752259500000|2025-07-11 18:45:00|56272.1|56252.1|56271.6|56251.6|56299.1|56279.1|56271.6|56251.6|10
1752259800000|2025-07-11 18:50:00|56269.1|56249.1|56249.2|56229.2|56269.1|56249.1|56216.7|56196.7|29
1752260100000|2025-07-11 18:55:00|56248.6|56228.6|56184.2|56164.2|56248.6|56228.6|56184.2|56164.2|31
1752260400000|2025-07-11 19:00:00|56186.2|56166.2|56196.8|56176.8|56216.7|56196.7|56186.2|56166.2|22
1752260700000|2025-07-11 19:05:00|56184.3|56164.3|56126.8|56106.8|56184.3|56164.3|56126.8|56106.8|57
1752261000000|2025-07-11 19:10:00|56124.3|56104.3|56121.8|56101.8|56146.8|56126.8|56074.3|56054.3|45
1752261300000|2025-07-11 19:15:00|56119.3|56099.3|56142.4|56122.4|56169.4|56149.4|56109.9|56089.9|17
1752261600000|2025-07-11 19:20:00|56140.5|56120.5|56101.9|56081.9|56140.5|56120.5|56079.4|56059.4|35
1752261900000|2025-07-11 19:25:00|56103.9|56083.9|56084.5|56064.5|56106.9|56086.9|56064.4|56044.4|69
1752262200000|2025-07-11 19:30:00|56082|56062|56130.6|56110.6|56130.6|56110.6|56074.5|56054.5|51
1752262500000|2025-07-11 19:35:00|56128.1|56108.1|56085.1|56065.1|56135.6|56115.6|56085.1|56065.1|41
1752262800000|2025-07-11 19:40:00|56084.5|56064.5|56057.6|56037.6|56101.2|56081.2|56049.3|56029.3|144
1752263100000|2025-07-11 19:45:00|56055.1|56035.1|56043.2|56023.2|56072.7|56052.7|56036.8|56016.8|48
1752263400000|2025-07-11 19:50:00|56041.3|56021.3|55975.8|55955.8|56041.3|56021.3|55961.8|55941.8|131
1752263700000|2025-07-11 19:55:00|55980.8|55960.8|55940.8|55920.8|55980.8|55960.8|55893|55873|83
1752264000000|2025-07-11 20:00:00|55936.9|55916.9|56035.8|56015.8|56040.8|56020.8|55928.3|55908.3|61
1752264300000|2025-07-11 20:05:00|56025.8|56005.8|56008.4|55988.4|56037.8|56017.8|56005.9|55985.9|48
1752264600000|2025-07-11 20:10:00|56005.9|55985.9|55996.5|55976.5|56009.8|55989.8|55990.9|55970.9|8
1752264900000|2025-07-11 20:15:00|55995.9|55975.9|56018.5|55998.5|56019.3|55999.3|55986|55966|38
1752265200000|2025-07-11 20:20:00|56016|55996|55975.5|55955.5|56033.5|56013.5|55973|55953|29
1752265500000|2025-07-11 20:25:00|55966.6|55946.6|55971.1|55951.1|55976|55956|55950.5|55930.5|25
1752265800000|2025-07-11 20:30:00|55973|55953|55983.6|55963.6|55984.1|55964.1|55973|55953|8
1752266100000|2025-07-11 20:35:00|55983|55963|55985.6|55965.6|55985.6|55965.6|55949.2|55929.2|12
1752266400000|2025-07-11 20:40:00|55983.6|55963.6|55976.2|55956.2|55985.6|55965.6|55971.1|55951.1|31
1752266700000|2025-07-11 20:45:00|55980.1|55960.1|55971.2|55951.2|55986.2|55966.2|55971.2|55951.2|10
1752267000000|2025-07-11 20:50:00|55950.4|55930.4|55971.3|55951.3|55981.3|55961.3|55946.2|55926.2|16
1752267300000|2025-07-11 20:55:00|55970.7|55950.7|55998.8|55978.8|56015.7|55995.7|55963.8|55943.8|38
1752444000000|2025-07-13 22:00:00|56030.6|56010.6|56093.2|56073.2|56116.2|56096.2|55970.6|55950.6|133
1752444300000|2025-07-13 22:05:00|56095|56075|56020.1|56000.1|56095.7|56075.7|56013.2|55993.2|11
1752444600000|2025-07-13 22:10:00|56011.3|55991.3|56040.7|56020.7|56042|56022|55985.7|55965.7|23
1752444900000|2025-07-13 22:15:00|56038.9|56018.9|55989.5|55969.5|56040.7|56020.7|55988.9|55968.9|20
1752445200000|2025-07-13 22:20:00|55993.3|55973.3|56016.4|55996.4|56016.4|55996.4|55985.8|55965.8|9
1752445500000|2025-07-13 22:25:00|56016.5|55996.5|56018.4|55998.4|56035.8|56015.8|56016.5|55996.5|6
1752445800000|2025-07-13 22:30:00|56016.5|55996.5|56008.4|55988.4|56016.5|55996.5|56003.4|55983.4|7
1752446100000|2025-07-13 22:35:00|56010.9|55990.9|56015.9|55995.9|56025.9|56005.9|55983.4|55963.4|11
1752446400000|2025-07-13 22:40:00|56017.8|55997.8|56018.5|55998.5|56033.5|56013.5|56017.8|55997.8|3
1752446700000|2025-07-13 22:45:00|56016|55996|55993.5|55973.5|56017.2|55997.2|55988.5|55968.5|1
1752447000000|2025-07-13 22:50:00|55991|55971|55993.6|55973.6|55993.6|55973.6|55983.5|55963.5|9
1752447300000|2025-07-13 22:55:00|55991.7|55971.7|55966.1|55946.1|55996.1|55976.1|55966.1|55946.1|13
1752447600000|2025-07-13 23:00:00|55948.6|55928.6|55944.9|55924.9|55960.5|55940.5|55934.9|55914.9|20
1752447900000|2025-07-13 23:05:00|55938|55918|55961.2|55941.2|55963.7|55943.7|55935.5|55915.5|7
1752448200000|2025-07-13 23:10:00|55963.1|55943.1|55988.7|55968.7|55993.7|55973.7|55961.2|55941.2|7
1752448500000|2025-07-13 23:15:00|55986.2|55966.2|55991.3|55971.3|56006.3|55986.3|55986.2|55966.2|3
1752448800000|2025-07-13 23:20:00|55993.8|55973.8|55988.8|55968.8|55993.8|55973.8|55983.8|55963.8|1
1752449100000|2025-07-13 23:25:00|55986.3|55966.3|56000.7|55980.7|56000.7|55980.7|55963.8|55943.8|9
1752449400000|2025-07-13 23:30:00|55998.9|55978.9|56017.6|55997.6|56042|56022|55998.9|55978.9|17
1752449700000|2025-07-13 23:35:00|56019.5|55999.5|56025.8|56005.8|56025.8|56005.8|56001.4|55981.4|2
1752450000000|2025-07-13 23:40:00|56026.4|56006.4|56031.5|56011.5|56041.5|56021.5|56026.4|56006.4|2
1752450300000|2025-07-13 23:45:00|56030.8|56010.8|56036.5|56016.5|56036.5|56016.5|56028.3|56008.3|2
1752450600000|2025-07-13 23:50:00|56038.4|56018.4|56069.1|56049.1|56073.4|56053.4|56034|56014|8
1752450900000|2025-07-13 23:55:00|56071.6|56051.6|56096.6|56076.6|56123.5|56103.5|56070.9|56050.9|23
1752451200000|2025-07-14 00:00:00|56094.1|56074.1|56166.6|56146.6|56197.2|56177.2|56094.1|56074.1|64
1752451500000|2025-07-14 00:05:00|56169.1|56149.1|56044.2|56024.2|56180.4|56160.4|56020.5|56000.5|46
1752451800000|2025-07-14 00:10:00|56041.7|56021.7|56017.9|55997.9|56041.7|56021.7|55989.2|55969.2|25
1752452100000|2025-07-14 00:15:00|56018|55998|56068.6|56048.6|56068.6|56048.6|56001.7|55981.7|27
1752452400000|2025-07-14 00:20:00|56070.5|56050.5|56084.3|56064.3|56086.8|56066.8|56054.3|56034.3|11
1752452700000|2025-07-14 00:25:00|56086.8|56066.8|56091.2|56071.2|56099.3|56079.3|56074.3|56054.3|4
1752453000000|2025-07-14 00:30:00|56093.7|56073.7|56055|56035|56099.4|56079.4|56055|56035|21
1752453300000|2025-07-14 00:35:00|56056.9|56036.9|56056.9|56036.9|56069.4|56049.4|56051.9|56031.9|5
1752453600000|2025-07-14 00:40:00|56056.3|56036.3|56043.8|56023.8|56077|56057|56043.8|56023.8|19
1752453900000|2025-07-14 00:45:00|56041.3|56021.3|55909.5|55889.5|56041.3|56021.3|55909.5|55889.5|36
1752454200000|2025-07-14 00:50:00|55886.4|55866.4|55937.1|55917.1|55953.3|55933.3|55884.5|55864.5|31
1752454500000|2025-07-14 00:55:00|55934.6|55914.6|55907.1|55887.1|55936.4|55916.4|55889.6|55869.6|30
1752454800000|2025-07-14 01:00:00|55912.1|55892.1|56029.6|56009.6|56037.1|56017.1|55902.1|55882.1|127
1752455100000|2025-07-14 01:05:00|56027.8|56007.8|55937.2|55917.2|56032.8|56012.8|55885.3|55865.3|70
1752455400000|2025-07-14 01:10:00|55936.5|55916.5|56004.7|55984.7|56034.1|56014.1|55934.7|55914.7|58
1752455700000|2025-07-14 01:15:00|56002.2|55982.2|56099.8|56079.8|56099.8|56079.8|55992.2|55972.2|46
1752456000000|2025-07-14 01:20:00|56124.8|56104.8|56039.2|56019.2|56157.3|56137.3|56032.3|56012.3|108
1752456300000|2025-07-14 01:25:00|56034.8|56014.8|56094.8|56074.8|56124.8|56104.8|56034.8|56014.8|26
1752456600000|2025-07-14 01:30:00|56097.3|56077.3|56109.9|56089.9|56122.4|56102.4|56077.4|56057.4|45
1752456900000|2025-07-14 01:35:00|56114.2|56094.2|56109.9|56089.9|56122.4|56102.4|56084.9|56064.9|28
1752457200000|2025-07-14 01:40:00|56113.1|56093.1|56117.5|56097.5|56120.6|56100.6|56094.9|56074.9|15
1752457500000|2025-07-14 01:45:00|56115|56095|56120.7|56100.7|56122.5|56102.5|56090|56070|20
1752457800000|2025-07-14 01:50:00|56120|56100|56150.1|56130.1|56165|56145|56120|56100|38
1752458100000|2025-07-14 01:55:00|56147.6|56127.6|56117|56097|56154.4|56134.4|56085.1|56065.1|32
1752458400000|2025-07-14 02:00:00|56126.3|56106.3|56097.6|56077.6|56132.6|56112.6|56070.1|56050.1|21
1752458700000|2025-07-14 02:05:00|56100.1|56080.1|56087|56067|56115.1|56095.1|56085.8|56065.8|7
1752459000000|2025-07-14 02:10:00|56080.2|56060.2|56143.9|56123.9|56143.9|56123.9|56075.2|56055.2|12
1752459300000|2025-07-14 02:15:00|56144.6|56124.6|56163.4|56143.4|56210.2|56190.2|56135.2|56115.2|39
1752459600000|2025-07-14 02:20:00|56162.8|56142.8|56160.3|56140.3|56174.6|56154.6|56147.8|56127.8|9
1752459900000|2025-07-14 02:25:00|56162.8|56142.8|56162.8|56142.8|56177.2|56157.2|56157.8|56137.8|11
1752460200000|2025-07-14 02:30:00|56164.7|56144.7|56130.4|56110.4|56190.4|56170.4|56130.4|56110.4|20
1752460500000|2025-07-14 02:35:00|56132.9|56112.9|56072.9|56052.9|56132.9|56112.9|56045.4|56025.4|75
1752460800000|2025-07-14 02:40:00|56067.9|56047.9|55990.5|55970.5|56075.4|56055.4|55978|55958|23
1752461100000|2025-07-14 02:45:00|55988.6|55968.6|55998|55978|56000.5|55980.5|55973|55953|18
1752461400000|2025-07-14 02:50:00|55995.5|55975.5|56018|55998|56018|55998|55969.9|55949.9|39
1752461700000|2025-07-14 02:55:00|56018.1|55998.1|56025.6|56005.6|56028.1|56008.1|55993.1|55973.1|40
1752462000000|2025-07-14 03:00:00|56027.4|56007.4|56015.6|55995.6|56055.6|56035.6|55987.5|55967.5|23
1752462300000|2025-07-14 03:05:00|56013.1|55993.1|56030.7|56010.7|56033.2|56013.2|56010.6|55990.6|8
1752462600000|2025-07-14 03:10:00|56033.2|56013.2|56045.7|56025.7|56055.7|56035.7|56015.7|55995.7|46
1752462900000|2025-07-14 03:15:00|56043.2|56023.2|56023.3|56003.3|56052.6|56032.6|56018.2|55998.2|7
1752463200000|2025-07-14 03:20:00|56022.6|56002.6|56011.4|55991.4|56033.3|56013.3|56005.8|55985.8|9
1752463500000|2025-07-14 03:25:00|56010.8|55990.8|55973.3|55953.3|56010.8|55990.8|55969.6|55949.6|10
1752463800000|2025-07-14 03:30:00|55974|55954|55978.4|55958.4|56008.4|55988.4|55973.3|55953.3|11
1752464100000|2025-07-14 03:35:00|55975.9|55955.9|56018.4|55998.4|56018.4|55998.4|55975.9|55955.9|5
1752464400000|2025-07-14 03:40:00|56020.9|56000.9|56031.6|56011.6|56033.5|56013.5|56000.9|55980.9|4
1752464700000|2025-07-14 03:45:00|56032.8|56012.8|56003.5|55983.5|56036|56016|56003.5|55983.5|9
1752465000000|2025-07-14 03:50:00|56008.5|55988.5|56021|56001|56034.2|56014.2|56003.5|55983.5|35
1752465300000|2025-07-14 03:55:00|56020.4|56000.4|56041.1|56021.1|56054.2|56034.2|56018.5|55998.5|10
1752465600000|2025-07-14 04:00:00|56039.2|56019.2|55961.1|55941.1|56039.2|56019.2|55931.1|55911.1|27
1752465900000|2025-07-14 04:05:00|55959.3|55939.3|55973.7|55953.7|55980.5|55960.5|55936.1|55916.1|20
1752466200000|2025-07-14 04:10:00|55969.3|55949.3|55993.7|55973.7|55993.7|55973.7|55961.2|55941.2|10
1752466500000|2025-07-14 04:15:00|55998.7|55978.7|55956.3|55936.3|56003.7|55983.7|55956.3|55936.3|31
1752466800000|2025-07-14 04:20:00|55956.9|55936.9|55953.8|55933.8|55978.8|55958.8|55951.3|55931.3|3
1752467100000|2025-07-14 04:25:00|55954.4|55934.4|55949.5|55929.5|55956.3|55936.3|55946.3|55926.3|14
1752467400000|2025-07-14 04:30:00|55948.8|55928.8|55961.4|55941.4|55963.9|55943.9|55946.3|55926.3|7
1752467700000|2025-07-14 04:35:00|55963.9|55943.9|55971.4|55951.4|55983.9|55963.9|55958.9|55938.9|35
1752468000000|2025-07-14 04:40:00|55973.9|55953.9|55969|55949|55981.4|55961.4|55966.4|55946.4|11
1752468300000|2025-07-14 04:45:00|55971.5|55951.5|55984|55964|55986.5|55966.5|55971.5|55951.5|7
1752468600000|2025-07-14 04:50:00|55985.9|55965.9|55964|55944|55986.5|55966.5|55964|55944|16
1752468900000|2025-07-14 04:55:00|55965.9|55945.9|55948.4|55928.4|55974.1|55954.1|55948.4|55928.4|19
1752469200000|2025-07-14 05:00:00|55946.6|55926.6|55964.1|55944.1|55964.1|55944.1|55921|55901|18
1752469500000|2025-07-14 05:05:00|55966|55946|55986.7|55966.7|55986.7|55966.7|55951.6|55931.6|14
1752469800000|2025-07-14 05:10:00|55984.2|55964.2|56004.2|55984.2|56011.7|55991.7|55981.7|55961.7|7
1752470100000|2025-07-14 05:15:00|56001.7|55981.7|56014.9|55994.9|56051.1|56031.1|55981.7|55961.7|29
1752470400000|2025-07-14 05:20:00|56014.2|55994.2|55989.3|55969.3|56021.8|56001.8|55979.3|55959.3|31
1752470700000|2025-07-14 05:25:00|55987.4|55967.4|55954.3|55934.3|56021.8|56001.8|55954.3|55934.3|33
1752471000000|2025-07-14 05:30:00|55956.8|55936.8|56015|55995|56090|56070|55956.8|55936.8|65
1752471300000|2025-07-14 05:35:00|56019.4|55999.4|56009.4|55989.4|56034.4|56014.4|55984.4|55964.4|25
1752471600000|2025-07-14 05:40:00|56011.3|55991.3|55934.5|55914.5|56014.4|55994.4|55934.5|55914.5|43
1752471900000|2025-07-14 05:45:00|55935.8|55915.8|55845.1|55825.1|55939.5|55919.5|55842|55822|117
1752472200000|2025-07-14 05:50:00|55843.2|55823.2|55775.7|55755.7|55850.1|55830.1|55748.2|55728.2|105
1752472500000|2025-07-14 05:55:00|55773.2|55753.2|55807.6|55787.6|55810.1|55790.1|55768.9|55748.9|117
1752472800000|2025-07-14 06:00:00|55818.3|55798.3|55807.7|55787.7|55840.8|55820.8|55796.4|55776.4|62
1752473100000|2025-07-14 06:05:00|55808.3|55788.3|55818.4|55798.4|55823.3|55803.3|55778.4|55758.4|59
1752473400000|2025-07-14 06:10:00|55815.9|55795.9|55778.4|55758.4|55858.4|55838.4|55774.6|55754.6|32
1752473700000|2025-07-14 06:15:00|55775.9|55755.9|55748.4|55728.4|55780.3|55760.3|55745.9|55725.9|11
1752474000000|2025-07-14 06:20:00|55753.4|55733.4|55703.5|55683.5|55763.5|55743.5|55673.5|55653.5|74
1752474300000|2025-07-14 06:25:00|55705.3|55685.3|55765.4|55745.4|55776|55756|55705.3|55685.3|53
1752474600000|2025-07-14 06:30:00|55761.7|55741.7|55730.5|55710.5|55761.7|55741.7|55628.5|55608.5|138
1752474900000|2025-07-14 06:35:00|55729.9|55709.9|55771.1|55751.1|55774.8|55754.8|55713.7|55693.7|44
1752475200000|2025-07-14 06:40:00|55774.3|55754.3|55861.8|55841.8|55865.5|55845.5|55768.6|55748.6|66
1752475500000|2025-07-14 06:45:00|55895.5|55875.5|55825.5|55805.5|55916.8|55896.8|55788|55768|183
1752475800000|2025-07-14 06:50:00|55828|55808|55751.2|55731.2|55838.1|55818.1|55751.2|55731.2|15
1752476100000|2025-07-14 06:55:00|55751.9|55731.9|55780|55760|55795.6|55775.6|55751.2|55731.2|28
1752476400000|2025-07-14 07:00:00|55780.6|55760.6|55840.7|55820.7|55870.7|55850.7|55741.3|55721.3|82
1752476700000|2025-07-14 07:05:00|55842.5|55822.5|55888.2|55868.2|55910.7|55890.7|55815.7|55795.7|63
1752477000000|2025-07-14 07:10:00|55875.8|55855.8|56000.7|55980.7|56011.9|55991.9|55875.8|55855.8|93
1752477300000|2025-07-14 07:15:00|55998.9|55978.9|55930.8|55910.8|56028.3|56008.3|55903.3|55883.3|45
1752477600000|2025-07-14 07:20:00|55928.3|55908.3|55950.8|55930.8|55955.8|55935.8|55864|55844|41
1752477900000|2025-07-14 07:25:00|55942.8|55922.8|55995.2|55975.2|55998.9|55978.9|55940.9|55920.9|23
1752478200000|2025-07-14 07:30:00|55994.6|55974.6|55955.3|55935.3|56010.9|55990.9|55942.7|55922.7|56
1752478500000|2025-07-14 07:35:00|55957.8|55937.8|55831|55811|55967.1|55947.1|55809.6|55789.6|110
1752478800000|2025-07-14 07:40:00|55833.5|55813.5|55788.5|55768.5|55883.5|55863.5|55773.5|55753.5|50
1752479100000|2025-07-14 07:45:00|55796|55776|55783.5|55763.5|55826|55806|55755.4|55735.4|37
1752479400000|2025-07-14 07:50:00|55785.4|55765.4|55913.6|55893.6|55918.6|55898.6|55785.4|55765.4|64
1752479700000|2025-07-14 07:55:00|55916.1|55896.1|55833.6|55813.6|55916.1|55896.1|55823.6|55803.6|52
1752480000000|2025-07-14 08:00:00|55828.6|55808.6|55709.3|55689.3|55828.6|55808.6|55450|55430|374
1752480300000|2025-07-14 08:05:00|55708.7|55688.7|55635|55615|55717.5|55697.5|55576.8|55556.8|86
1752480600000|2025-07-14 08:10:00|55631.3|55611.3|55704.4|55684.4|55724.4|55704.4|55618.7|55598.7|97
1752480900000|2025-07-14 08:15:00|55706.2|55686.2|55701.9|55681.9|55709.4|55689.4|55651.9|55631.9|50
1752481200000|2025-07-14 08:20:00|55701.3|55681.3|55632|55612|55701.3|55681.3|55624.5|55604.5|36
1752481500000|2025-07-14 08:25:00|55629.5|55609.5|55646.4|55626.4|55684.5|55664.5|55628.8|55608.8|54
1752481800000|2025-07-14 08:30:00|55638.9|55618.9|55686.4|55666.4|55702|55682|55625.7|55605.7|63
1752482100000|2025-07-14 08:35:00|55690.1|55670.1|55685.8|55665.8|55721.3|55701.3|55673.3|55653.3|37
1752482400000|2025-07-14 08:40:00|55687.6|55667.6|55695.8|55675.8|55698.3|55678.3|55658.3|55638.3|31
1752482700000|2025-07-14 08:45:00|55694|55674|55597.7|55577.7|55700.8|55680.8|55597.7|55577.7|44
1752483000000|2025-07-14 08:50:00|55594|55574|55564.1|55544.1|55594|55574|55545.9|55525.9|54
1752483300000|2025-07-14 08:55:00|55566.6|55546.6|55551.6|55531.6|55575.3|55555.3|55539.1|55519.1|137
1752483600000|2025-07-14 09:00:00|55553.5|55533.5|55471.6|55451.6|55559.1|55539.1|55416.6|55396.6|112
1752483900000|2025-07-14 09:05:00|55471|55451|55499.2|55479.2|55508.5|55488.5|55469.1|55449.1|45
1752484200000|2025-07-14 09:10:00|55496.7|55476.7|55516.7|55496.7|55519.2|55499.2|55465.5|55445.5|35
1752484500000|2025-07-14 09:15:00|55519.2|55499.2|55474.9|55454.9|55521.7|55501.7|55415.6|55395.6|75
1752484800000|2025-07-14 09:20:00|55476.8|55456.8|55547.5|55527.5|55565|55545|55476.8|55456.8|44
1752485100000|2025-07-14 09:25:00|55545|55525|55572.5|55552.5|55572.5|55552.5|55522.5|55502.5|21
1752485400000|2025-07-14 09:30:00|55570.7|55550.7|55555|55535|55580|55560|55533.7|55513.7|39
1752485700000|2025-07-14 09:35:00|55553.2|55533.2|55511.3|55491.3|55554.4|55534.4|55502.6|55482.6|17
1752486000000|2025-07-14 09:40:00|55518.1|55498.1|55551.3|55531.3|55572.6|55552.6|55507.6|55487.6|34
1752486300000|2025-07-14 09:45:00|55552|55532|55625.2|55605.2|55632.7|55612.7|55535.1|55515.1|81
1752486600000|2025-07-14 09:50:00|55622.7|55602.7|55575.2|55555.2|55622.7|55602.7|55560.2|55540.2|51
1752486900000|2025-07-14 09:55:00|55577.1|55557.1|55592.1|55572.1|55602.7|55582.7|55575.2|55555.2|13
1752487200000|2025-07-14 10:00:00|55592.8|55572.8|55572.3|55552.3|55624.6|55604.6|55570.3|55550.3|32
1752487500000|2025-07-14 10:05:00|55572.8|55552.8|55577.8|55557.8|55609|55589|55562.8|55542.8|19
1752487800000|2025-07-14 10:10:00|55582.8|55562.8|55629.1|55609.1|55647.9|55627.9|55582.8|55562.8|47
1752488100000|2025-07-14 10:15:00|55627.9|55607.9|55563.6|55543.6|55627.9|55607.9|55563.6|55543.6|19
1752488400000|2025-07-14 10:20:00|55567.9|55547.9|55473|55453|55569.1|55549.1|55473|55453|56
1752488700000|2025-07-14 10:25:00|55470.5|55450.5|55433|55413|55473|55453|55432.3|55412.3|64
1752489000000|2025-07-14 10:30:00|55430.5|55410.5|55413.7|55393.7|55436.7|55416.7|55403.7|55383.7|71
1752489300000|2025-07-14 10:35:00|55411.2|55391.2|55401.2|55381.2|55423.1|55403.1|55331.2|55311.2|60
1752489600000|2025-07-14 10:40:00|55398.1|55378.1|55440.6|55420.6|55475.6|55455.6|55397.4|55377.4|176
1752489900000|2025-07-14 10:45:00|55445.6|55425.6|55355.7|55335.7|55458.8|55438.8|55355.7|55335.7|84
1752490200000|2025-07-14 10:50:00|55353.2|55333.2|55268.2|55248.2|55355.7|55335.7|55261.4|55241.4|96
1752490500000|2025-07-14 10:55:00|55265.7|55245.7|55293.2|55273.2|55303.2|55283.2|55200.7|55180.7|144
1752490800000|2025-07-14 11:00:00|55298.2|55278.2|55355.8|55335.8|55358.3|55338.3|55288.3|55268.3|66
1752491100000|2025-07-14 11:05:00|55353.3|55333.3|55285.8|55265.8|55380.1|55360.1|55285.8|55265.8|56
1752491400000|2025-07-14 11:10:00|55286.5|55266.5|55465.9|55445.9|55465.9|55445.9|55286.5|55266.5|85
1752491700000|2025-07-14 11:15:00|55462.2|55442.2|55393.4|55373.4|55488.4|55468.4|55389.7|55369.7|116
1752492000000|2025-07-14 11:20:00|55390.9|55370.9|55458.5|55438.5|55485.3|55465.3|55388.4|55368.4|65
1752492300000|2025-07-14 11:25:00|55457.8|55437.8|55392.3|55372.3|55457.8|55437.8|55392.3|55372.3|48
1752492600000|2025-07-14 11:30:00|55389.8|55369.8|55410.4|55390.4|55441|55421|55373.5|55353.5|85
1752492900000|2025-07-14 11:35:00|55408.5|55388.5|55411.1|55391.1|55427.9|55407.9|55375.4|55355.4|52
1752493200000|2025-07-14 11:40:00|55406.1|55386.1|55428.6|55408.6|55443.6|55423.6|55386.1|55366.1|78
1752493500000|2025-07-14 11:45:00|55430.5|55410.5|55441.2|55421.2|55474.8|55454.8|55430.5|55410.5|30
1752493800000|2025-07-14 11:50:00|55439.3|55419.3|55406.2|55386.2|55481.2|55461.2|55403.7|55383.7|73
1752494100000|2025-07-14 11:55:00|55404.4|55384.4|55441.2|55421.2|55461.2|55441.2|55398.7|55378.7|68
1752494400000|2025-07-14 12:00:00|55439.4|55419.4|55526.3|55506.3|55556.3|55536.3|55433.7|55413.7|137
1752494700000|2025-07-14 12:05:00|55523.8|55503.8|55451.3|55431.3|55523.8|55503.8|55398.8|55378.8|105
1752495000000|2025-07-14 12:10:00|55442.6|55422.6|55511.4|55491.4|55511.4|55491.4|55420.1|55400.1|94
1752495300000|2025-07-14 12:15:00|55472.7|55452.7|55448.9|55428.9|55474.5|55454.5|55371.4|55351.4|128
1752495600000|2025-07-14 12:20:00|55445.7|55425.7|55446.4|55426.4|55465.7|55445.7|55389.6|55369.6|107
1752495900000|2025-07-14 12:25:00|55433.4|55413.4|55484.6|55464.6|55506.5|55486.5|55408.9|55388.9|126
1752496200000|2025-07-14 12:30:00|55489|55469|55474|55454|55514|55494|55449|55429|104
1752496500000|2025-07-14 12:35:00|55472.2|55452.2|55429.1|55409.1|55472.2|55452.2|55369.7|55349.7|105
1752496800000|2025-07-14 12:40:00|55430.9|55410.9|55144.8|55124.8|55430.9|55410.9|55131.6|55111.6|262
1752497100000|2025-07-14 12:45:00|55148.4|55128.4|55249.1|55229.1|55256.6|55236.6|55071.6|55051.6|524
1752497400000|2025-07-14 12:50:00|55251.6|55231.6|55306.7|55286.7|55321.5|55301.5|55251.6|55231.6|223
1752497700000|2025-07-14 12:55:00|55304.2|55284.2|55301.7|55281.7|55319.2|55299.2|55259.2|55239.2|135
1752498000000|2025-07-14 13:00:00|55303.6|55283.6|55242.4|55222.4|55311.7|55291.7|55101.8|55081.8|381
1752498300000|2025-07-14 13:05:00|55249.3|55229.3|55143.7|55123.7|55249.3|55229.3|55140|55120|170
1752498600000|2025-07-14 13:10:00|55145.5|55125.5|55201.9|55181.9|55249.3|55229.3|55139.3|55119.3|170
1752498900000|2025-07-14 13:15:00|55203.7|55183.7|55239.4|55219.4|55286.9|55266.9|55160|55140|131
1752499200000|2025-07-14 13:20:00|55233.2|55213.2|55224.4|55204.4|55251.9|55231.9|55159.4|55139.4|100
1752499500000|2025-07-14 13:25:00|55221.9|55201.9|55158.2|55138.2|55221.9|55201.9|55139.5|55119.5|106
1752499800000|2025-07-14 13:30:00|55155.7|55135.7|55178.9|55158.9|55178.9|55158.9|55092|55072|347
1752500100000|2025-07-14 13:35:00|55037|55017|54873.2|54853.2|55057|55037|54794.4|54774.4|1118
1752500400000|2025-07-14 13:40:00|54868.9|54848.9|54929.6|54909.6|54972.1|54952.1|54849.6|54829.6|215
1752500700000|2025-07-14 13:45:00|54932.1|54912.1|55032.1|55012.1|55099.6|55079.6|54932.1|54912.1|403
1752501000000|2025-07-14 13:50:00|55031.5|55011.5|55119.7|55099.7|55157.2|55137.2|55012.8|54992.8|248
1752501300000|2025-07-14 13:55:00|55117.8|55097.8|55112.2|55092.2|55129.1|55109.1|55037.8|55017.8|181
1752501600000|2025-07-14 14:00:00|55116.6|55096.6|55227.9|55207.9|55229.8|55209.8|55099.7|55079.7|275
1752501900000|2025-07-14 14:05:00|55226.1|55206.1|55231.1|55211.1|55253.6|55233.6|55186.1|55166.1|155
1752502200000|2025-07-14 14:10:00|55228.6|55208.6|55185.5|55165.5|55308.6|55288.6|55151.8|55131.8|225
1752502500000|2025-07-14 14:15:00|55183.7|55163.7|55171.9|55151.9|55191.2|55171.2|55089.3|55069.3|232
1752502800000|2025-07-14 14:20:00|55171.2|55151.2|55238.8|55218.8|55246.9|55226.9|55153.7|55133.7|168
1752503100000|2025-07-14 14:25:00|55241.3|55221.3|55431.3|55411.3|55445|55425|55241.3|55221.3|415
1752503400000|2025-07-14 14:30:00|55426.3|55406.3|55364.5|55344.5|55426.3|55406.3|55288.8|55268.8|213
1752503700000|2025-07-14 14:35:00|55371.3|55351.3|55397.7|55377.7|55433.9|55413.9|55349.5|55329.5|362
1752504000000|2025-07-14 14:40:00|55396.4|55376.4|55471.4|55451.4|55506.4|55486.4|55393.9|55373.9|207
1752504300000|2025-07-14 14:45:00|55469.6|55449.6|55564|55544|55564|55544|55444.6|55424.6|315
1752504600000|2025-07-14 14:50:00|55565.8|55545.8|55580.2|55560.2|55642.6|55622.6|55557.7|55537.7|251
1752504900000|2025-07-14 14:55:00|55582.7|55562.7|55585.2|55565.2|55667|55647|55562.7|55542.7|139
1752505200000|2025-07-14 15:00:00|55587.7|55567.7|55566.6|55546.6|55623.4|55603.4|55547.7|55527.7|174
1752505500000|2025-07-14 15:05:00|55571.6|55551.6|55553.5|55533.5|55618.4|55598.4|55551|55531|166
1752505800000|2025-07-14 15:10:00|55551|55531|55579.2|55559.2|55608.5|55588.5|55551|55531|157
1752506100000|2025-07-14 15:15:00|55584.2|55564.2|55491.7|55471.7|55656|55636|55491.7|55471.7|291
1752506400000|2025-07-14 15:20:00|55492.4|55472.4|55343.6|55323.6|55526.7|55506.7|55331.7|55311.7|399
1752506700000|2025-07-14 15:25:00|55344.3|55324.3|55436.8|55416.8|55454.3|55434.3|55321.1|55301.1|218
1752507000000|2025-07-14 15:30:00|55431.8|55411.8|55501.2|55481.2|55541.8|55521.8|55431.8|55411.8|162
1752507300000|2025-07-14 15:35:00|55503.7|55483.7|55596.2|55576.2|55628.7|55608.7|55503.7|55483.7|100
1752507600000|2025-07-14 15:40:00|55594.4|55574.4|55615.1|55595.1|55626.9|55606.9|55556.2|55536.2|79
1752507900000|2025-07-14 15:45:00|55614.4|55594.4|55534.5|55514.5|55614.4|55594.4|55491.9|55471.9|100
1752508200000|2025-07-14 15:50:00|55536.3|55516.3|55519.5|55499.5|55597|55577|55519.5|55499.5|74
1752508500000|2025-07-14 15:55:00|55517.7|55497.7|55517.7|55497.7|55529.5|55509.5|55460.8|55440.8|109
1752508800000|2025-07-14 16:00:00|55517|55497|55523.4|55503.4|55532.1|55512.1|55455.2|55435.2|138
1752509100000|2025-07-14 16:05:00|55521.6|55501.6|55524.6|55504.6|55562.1|55542.1|55505.9|55485.9|79
1752509400000|2025-07-14 16:10:00|55522.8|55502.8|55602.2|55582.2|55609.7|55589.7|55522.1|55502.1|54
1752509700000|2025-07-14 16:15:00|55604.7|55584.7|55627.2|55607.2|55679.7|55659.7|55596|55576|163
1752510000000|2025-07-14 16:20:00|55632.2|55612.2|55564.7|55544.7|55637.2|55617.2|55532.2|55512.2|94
1752510300000|2025-07-14 16:25:00|55562.9|55542.9|55547.3|55527.3|55579.1|55559.1|55504.8|55484.8|298
1752510600000|2025-07-14 16:30:00|55544.8|55524.8|55604.8|55584.8|55612.3|55592.3|55542.3|55522.3|267
1752510900000|2025-07-14 16:35:00|55606.7|55586.7|55679.9|55659.9|55707.3|55687.3|55604.2|55584.2|198
1752511200000|2025-07-14 16:40:00|55686.7|55666.7|55674.7|55654.7|55699.9|55679.9|55654.9|55634.9|168
1752511500000|2025-07-14 16:45:00|55684.2|55664.2|55635|55615|55719.9|55699.9|55635|55615|331
1752511800000|2025-07-14 16:50:00|55633.1|55613.1|55690.7|55670.7|55695|55675|55630|55610|347
1752512100000|2025-07-14 16:55:00|55687.5|55667.5|55661.4|55641.4|55751.4|55731.4|55661.4|55641.4|1120
1752512400000|2025-07-14 17:00:00|55663.2|55643.2|55710.1|55690.1|55762.6|55742.6|55658.9|55638.9|569
1752512700000|2025-07-14 17:05:00|55706.9|55686.9|55656.3|55636.3|55706.9|55686.9|55627.6|55607.6|305
1752513000000|2025-07-14 17:10:00|55661.3|55641.3|55605.2|55585.2|55661.3|55641.3|55554.5|55534.5|132
1752513300000|2025-07-14 17:15:00|55608.8|55588.8|55622.5|55602.5|55627.5|55607.5|55593.8|55573.8|536
1752513600000|2025-07-14 17:20:00|55624.4|55604.4|55656.9|55636.9|55684.4|55664.4|55622.5|55602.5|316
1752513900000|2025-07-14 17:25:00|55657.6|55637.6|55673.3|55653.3|55677.6|55657.6|55642.6|55622.6|52
1752514200000|2025-07-14 17:30:00|55672.6|55652.6|55677.7|55657.7|55680.8|55660.8|55669.5|55649.5|24
1752514500000|2025-07-14 17:35:00|55675.8|55655.8|55642.7|55622.7|55675.8|55655.8|55622|55602|49
1752514800000|2025-07-14 17:40:00|55643.4|55623.4|55627.7|55607.7|55645.9|55625.9|55620.2|55600.2|19
1752515100000|2025-07-14 17:45:00|55637.7|55617.7|55637.1|55617.1|55639.6|55619.6|55617.8|55597.8|30
1752515400000|2025-07-14 17:50:00|55637.8|55617.8|55637.8|55617.8|55657.8|55637.8|55625.3|55605.3|26
1752515700000|2025-07-14 17:55:00|55641.5|55621.5|55652.2|55632.2|55652.2|55632.2|55632.8|55612.8|19
1752516000000|2025-07-14 18:00:00|55652.9|55632.9|55660.4|55640.4|55662.9|55642.9|55642.9|55622.9|43
1752516300000|2025-07-14 18:05:00|55662.9|55642.9|55610.4|55590.4|55667.9|55647.9|55610.4|55590.4|17
1752516600000|2025-07-14 18:10:00|55605.4|55585.4|55593|55573|55605.4|55585.4|55580.4|55560.4|37
1752516900000|2025-07-14 18:15:00|55595.5|55575.5|55612.3|55592.3|55612.3|55592.3|55595.5|55575.5|15
1752517200000|2025-07-14 18:20:00|55614.2|55594.2|55611.2|55591.2|55625.6|55605.6|55611.2|55591.2|12
1752517500000|2025-07-14 18:25:00|55613.7|55593.7|55628.1|55608.1|55628.1|55608.1|55611.2|55591.2|20
1752517800000|2025-07-14 18:30:00|55624.4|55604.4|55648.1|55628.1|55656.3|55636.3|55618.8|55598.8|32
1752518100000|2025-07-14 18:35:00|55653.1|55633.1|55672.5|55652.5|55672.5|55652.5|55630.7|55610.7|8
1752518400000|2025-07-14 18:40:00|55668.2|55648.2|55675.7|55655.7|55680.7|55660.7|55668.2|55648.2|20
1752518700000|2025-07-14 18:45:00|55678.2|55658.2|55662.6|55642.6|55678.2|55658.2|55658.2|55638.2|5
1752519000000|2025-07-14 18:50:00|55660.8|55640.8|55650.8|55630.8|55663.3|55643.3|55650.8|55630.8|5
1752519300000|2025-07-14 18:55:00|55652.6|55632.6|55652|55632|55653.8|55633.8|55643.3|55623.3|13
1752519600000|2025-07-14 19:00:00|55657|55637|55677.7|55657.7|55678.4|55658.4|55653.3|55633.3|16
1752519900000|2025-07-14 19:05:00|55678.4|55658.4|55673.4|55653.4|55684.6|55664.6|55670.9|55650.9|20
1752520200000|2025-07-14 19:10:00|55675.3|55655.3|55663.5|55643.5|55678.4|55658.4|55648.4|55628.4|30
1752520500000|2025-07-14 19:15:00|55661.6|55641.6|55628.5|55608.5|55661.6|55641.6|55628.5|55608.5|17
1752520800000|2025-07-14 19:20:00|55626|55606|55585.4|55565.4|55626|55606|55585.4|55565.4|57
1752521100000|2025-07-14 19:25:00|55584.7|55564.7|55592.2|55572.2|55596.6|55576.6|55564.1|55544.1|20
1752521400000|2025-07-14 19:30:00|55592.3|55572.3|55533|55513|55592.3|55572.3|55532.3|55512.3|29
1752521700000|2025-07-14 19:35:00|55532.3|55512.3|55544.2|55524.2|55544.2|55524.2|55525.5|55505.5|52
1752522000000|2025-07-14 19:40:00|55542.3|55522.3|55529.9|55509.9|55549.9|55529.9|55529.9|55509.9|36
1752522300000|2025-07-14 19:45:00|55531.7|55511.7|55452.4|55432.4|55532.4|55512.4|55424.9|55404.9|53
1752522600000|2025-07-14 19:50:00|55449.9|55429.9|55469.9|55449.9|55484.9|55464.9|55437.4|55417.4|39
1752522900000|2025-07-14 19:55:00|55474.9|55454.9|55502.5|55482.5|55507.5|55487.5|55460|55440|66
1752523200000|2025-07-14 20:00:00|55506.8|55486.8|55511.9|55491.9|55529.3|55509.3|55480.7|55460.7|42
1752523500000|2025-07-14 20:05:00|55512.5|55492.5|55500.7|55480.7|55512.5|55492.5|55482.5|55462.5|15
1752523800000|2025-07-14 20:10:00|55500.1|55480.1|55500.1|55480.1|55500.1|55480.1|55492.6|55472.6|9
1752524100000|2025-07-14 20:15:00|55498.3|55478.3|55492.6|55472.6|55500.8|55480.8|55492.6|55472.6|3
1752524400000|2025-07-14 20:20:00|55492.7|55472.7|55480.2|55460.2|55492.7|55472.7|55477.7|55457.7|15
1752524700000|2025-07-14 20:25:00|55482.7|55462.7|55480.2|55460.2|55482.7|55462.7|55468.4|55448.4|18
1752525000000|2025-07-14 20:30:00|55477.7|55457.7|55477.8|55457.8|55483.4|55463.4|55472.8|55452.8|21
1752525300000|2025-07-14 20:35:00|55475.9|55455.9|55445.3|55425.3|55477.8|55457.8|55445.3|55425.3|12
1752525600000|2025-07-14 20:40:00|55443.5|55423.5|55462.9|55442.9|55470.3|55450.3|55442.8|55422.8|6
1752525900000|2025-07-14 20:45:00|55463.5|55443.5|55467.9|55447.9|55467.9|55447.9|55455.4|55435.4|4
1752526200000|2025-07-14 20:50:00|55472.9|55452.9|55462.9|55442.9|55472.9|55452.9|55456.7|55436.7|20
1752526500000|2025-07-14 20:55:00|55464.8|55444.8|55470.5|55450.5|55494.8|55474.8|55460.4|55440.4|39
1752530400000|2025-07-14 22:00:00|55348.5|55328.5|55461.9|55441.9|55488.5|55468.5|55246|55226|133
1752530700000|2025-07-14 22:05:00|55462|55442|55421|55401|55462|55442|55410.4|55390.4|25
1752531000000|2025-07-14 22:10:00|55416|55396|55433.6|55413.6|55439.9|55419.9|55416|55396|4
1752531300000|2025-07-14 22:15:00|55435.4|55415.4|55471.1|55451.1|55481.8|55461.8|55433.6|55413.6|9
1752531600000|2025-07-14 22:20:00|55462.5|55442.5|55463.7|55443.7|55463.7|55443.7|55456.1|55436.1|7
1752531900000|2025-07-14 22:25:00|55461.2|55441.2|55461.2|55441.2|55466.2|55446.2|55453.7|55433.7|2
1752532200000|2025-07-14 22:30:00|55460.5|55440.5|55426.2|55406.2|55473.7|55453.7|55413.7|55393.7|10
1752532500000|2025-07-14 22:35:00|55431.2|55411.2|55421.3|55401.3|55441.3|55421.3|55418.8|55398.8|8
1752532800000|2025-07-14 22:40:00|55419.5|55399.5|55423.8|55403.8|55424.5|55404.5|55413.8|55393.8|7
1752533100000|2025-07-14 22:45:00|55418.8|55398.8|55423.9|55403.9|55426.4|55406.4|55413.8|55393.8|3
1752533400000|2025-07-14 22:50:00|55423.2|55403.2|55418.9|55398.9|55423.2|55403.2|55412.1|55392.1|6
1752533700000|2025-07-14 22:55:00|55416.4|55396.4|55401.4|55381.4|55416.4|55396.4|55398.9|55378.9|6
1752534000000|2025-07-14 23:00:00|55403.9|55383.9|55431.5|55411.5|55431.5|55411.5|55399|55379|8
1752534300000|2025-07-14 23:05:00|55425.8|55405.8|55419|55399|55426.5|55406.5|55419|55399|5
1752534600000|2025-07-14 23:10:00|55417.2|55397.2|55406.6|55386.6|55417.2|55397.2|55406.6|55386.6|2
1752534900000|2025-07-14 23:15:00|55411.6|55391.6|55404.1|55384.1|55411.6|55391.6|55404.1|55384.1|1
1752535200000|2025-07-14 23:20:00|55403.4|55383.4|55421.6|55401.6|55421.6|55401.6|55393|55373|11
1752535500000|2025-07-14 23:25:00|55423.5|55403.5|55421.7|55401.7|55429.2|55409.2|55421.7|55401.7|6
1752535800000|2025-07-14 23:30:00|55424.2|55404.2|55434.2|55414.2|55434.9|55414.9|55424.2|55404.2|5
1752536100000|2025-07-14 23:35:00|55434.9|55414.9|55484.3|55464.3|55486.8|55466.8|55434.9|55414.9|10
1752536400000|2025-07-14 23:40:00|55486.8|55466.8|55473|55453|55489.3|55469.3|55466.8|55446.8|6
1752536700000|2025-07-14 23:45:00|55474.3|55454.3|55481.8|55461.8|55489.3|55469.3|55474.3|55454.3|1
1752537000000|2025-07-14 23:50:00|55481.9|55461.9|55484.4|55464.4|55491.9|55471.9|55471.9|55451.9|9
1752537300000|2025-07-14 23:55:00|55485.1|55465.1|55494.4|55474.4|55494.4|55474.4|55484.4|55464.4|6
1752537600000|2025-07-15 00:00:00|55495.1|55475.1|55529.5|55509.5|55537|55517|55474.4|55454.4|33
1752537900000|2025-07-15 00:05:00|55527|55507|55512|55492|55529.5|55509.5|55507|55487|11
1752538200000|2025-07-15 00:10:00|55513.8|55493.8|55517.1|55497.1|55535.2|55515.2|55494.5|55474.5|14
1752538500000|2025-07-15 00:15:00|55515.2|55495.2|55529.6|55509.6|55529.6|55509.6|55504.6|55484.6|11
1752538800000|2025-07-15 00:20:00|55531|55511|55547.1|55527.1|55547.1|55527.1|55524.6|55504.6|7
1752539100000|2025-07-15 00:25:00|55549.6|55529.6|55515.4|55495.4|55552.1|55532.1|55514.7|55494.7|48
1752539400000|2025-07-15 00:30:00|55517.2|55497.2|55547.2|55527.2|55554|55534|55517.2|55497.2|9
1752539700000|2025-07-15 00:35:00|55545.4|55525.4|55537.3|55517.3|55547.2|55527.2|55527.2|55507.2|1
1752540000000|2025-07-15 00:40:00|55539.8|55519.8|55504.8|55484.8|55547.3|55527.3|55504.8|55484.8|7
1752540300000|2025-07-15 00:45:00|55506.6|55486.6|55507.3|55487.3|55519.1|55499.1|55506.6|55486.6|7
1752540600000|2025-07-15 00:50:00|55505.5|55485.5|55501.7|55481.7|55512.4|55492.4|55501.7|55481.7|9
1752540900000|2025-07-15 00:55:00|55499.9|55479.9|55516.7|55496.7|55522.4|55502.4|55497.4|55477.4|21
1752541200000|2025-07-15 01:00:00|55505.6|55485.6|55447.5|55427.5|55505.6|55485.6|55427.4|55407.4|62
1752541500000|2025-07-15 01:05:00|55445|55425|55460|55440|55462.5|55442.5|55430|55410|19
1752541800000|2025-07-15 01:10:00|55462.5|55442.5|55467.5|55447.5|55492.5|55472.5|55462.5|55442.5|22
1752542100000|2025-07-15 01:15:00|55465|55445|55502.6|55482.6|55510.1|55490.1|55465|55445|22
1752542400000|2025-07-15 01:20:00|55500.8|55480.8|55419.4|55399.4|55500.8|55480.8|55417.6|55397.6|41
1752542700000|2025-07-15 01:25:00|55420.1|55400.1|55402.7|55382.7|55421.9|55401.9|55360.1|55340.1|45
1752543000000|2025-07-15 01:30:00|55400.8|55380.8|55420.2|55400.2|55462.7|55442.7|55395.2|55375.2|40
1752543300000|2025-07-15 01:35:00|55422|55402|55450.2|55430.2|55452.7|55432.7|55412.7|55392.7|9
1752543600000|2025-07-15 01:40:00|55452.1|55432.1|55475.3|55455.3|55475.3|55455.3|55432.8|55412.8|35
1752543900000|2025-07-15 01:45:00|55480.3|55460.3|55573.5|55553.5|55584|55564|55474.2|55454.2|40
1752544200000|2025-07-15 01:50:00|55572.8|55552.8|55677.9|55657.9|55677.9|55657.9|55570.3|55550.3|60
1752544500000|2025-07-15 01:55:00|55676|55656|55622.9|55602.9|55687.9|55667.9|55600.4|55580.4|61
1752544800000|2025-07-15 02:00:00|55630.9|55610.9|55557.9|55537.9|55637.9|55617.9|55520.4|55500.4|54
1752545100000|2025-07-15 02:05:00|55560.4|55540.4|55540.5|55520.5|55576.6|55556.6|55538|55518|30
1752545400000|2025-07-15 02:10:00|55535.5|55515.5|55535.5|55515.5|55550.5|55530.5|55510.5|55490.5|56
1752545700000|2025-07-15 02:15:00|55534.8|55514.8|55428.7|55408.7|55534.8|55514.8|55390.5|55370.5|108
1752546000000|2025-07-15 02:20:00|55426.9|55406.9|55383.1|55363.1|55426.9|55406.9|55352.4|55332.4|46
1752546300000|2025-07-15 02:25:00|55378.1|55358.1|55371.3|55351.3|55380.6|55360.6|55319.9|55299.9|37
1752546600000|2025-07-15 02:30:00|55370.6|55350.6|55280.7|55260.7|55370.6|55350.6|55268.2|55248.2|73
1752546900000|2025-07-15 02:35:00|55283.2|55263.2|55240.7|55220.7|55285.7|55265.7|55240.7|55220.7|20
1752547200000|2025-07-15 02:40:00|55243.2|55223.2|55275.8|55255.8|55320.1|55300.1|55225.7|55205.7|71
1752547500000|2025-07-15 02:45:00|55274|55254|55167.6|55147.6|55274|55254|55165.8|55145.8|65
1752547800000|2025-07-15 02:50:00|55165.8|55145.8|55185.8|55165.8|55190.8|55170.8|55138.3|55118.3|57
1752548100000|2025-07-15 02:55:00|55187.7|55167.7|55213.4|55193.4|55220.9|55200.9|55180.9|55160.9|41
1752548400000|2025-07-15 03:00:00|55217|55197|55240.9|55220.9|55258.4|55238.4|55210.9|55190.9|30
1752548700000|2025-07-15 03:05:00|55244.6|55224.6|55313.5|55293.5|55316|55296|55243.4|55223.4|67
1752549000000|2025-07-15 03:10:00|55315.3|55295.3|55365.3|55345.3|55446|55426|55315.3|55295.3|67
1752549300000|2025-07-15 03:15:00|55366|55346|55372.9|55352.9|55433.5|55413.5|55353.5|55333.5|41
1752549600000|2025-07-15 03:20:00|55373.5|55353.5|55434.3|55414.3|55453.6|55433.6|55366|55346|17
1752549900000|2025-07-15 03:25:00|55433.6|55413.6|55404.8|55384.8|55446.1|55426.1|55391.1|55371.1|39
1752550200000|2025-07-15 03:30:00|55406.1|55386.1|55421.2|55401.2|55446.2|55426.2|55403.6|55383.6|4
1752550500000|2025-07-15 03:35:00|55417.5|55397.5|55406.2|55386.2|55423.7|55403.7|55393.7|55373.7|15
1752550800000|2025-07-15 03:40:00|55408|55388|55416.3|55396.3|55421.2|55401.2|55406.2|55386.2|1
1752551100000|2025-07-15 03:45:00|55418.8|55398.8|55356.3|55336.3|55418.8|55398.8|55356.3|55336.3|34
1752551400000|2025-07-15 03:50:00|55354.5|55334.5|55371.3|55351.3|55383.8|55363.8|55331.3|55311.3|28
1752551700000|2025-07-15 03:55:00|55366.3|55346.3|55366.8|55346.8|55381.4|55361.4|55361.4|55341.4|8
1752552000000|2025-07-15 04:00:00|55363.9|55343.9|55406.4|55386.4|55418.2|55398.2|55363.9|55343.9|22
1752552300000|2025-07-15 04:05:00|55416.4|55396.4|55386.5|55366.5|55423.9|55403.9|55382.6|55362.6|17
1752552600000|2025-07-15 04:10:00|55389|55369|55410.4|55390.4|55418.3|55398.3|55389|55369|14
1752552900000|2025-07-15 04:15:00|55409.7|55389.7|55405.8|55385.8|55409.7|55389.7|55376.5|55356.5|11
1752553200000|2025-07-15 04:20:00|55408.3|55388.3|55360.9|55340.9|55408.3|55388.3|55360.4|55340.4|30
1752553500000|2025-07-15 04:25:00|55359.1|55339.1|55356.6|55336.6|55390.9|55370.9|55356.6|55336.6|12
1752553800000|2025-07-15 04:30:00|55354.1|55334.1|55356.7|55336.7|55364.1|55344.1|55350.5|55330.5|7
1752554100000|2025-07-15 04:35:00|55354.2|55334.2|55349.9|55329.9|55381.7|55361.7|55346.7|55326.7|14
1752554400000|2025-07-15 04:40:00|55349.2|55329.2|55369.2|55349.2|55371.7|55351.7|55339.2|55319.2|4
1752554700000|2025-07-15 04:45:00|55374.2|55354.2|55381.8|55361.8|55381.8|55361.8|55361.8|55341.8|3
1752555000000|2025-07-15 04:50:00|55385.4|55365.4|55364.3|55344.3|55386.8|55366.8|55361.8|55341.8|5
1752555300000|2025-07-15 04:55:00|55361.8|55341.8|55341.2|55321.2|55376.8|55356.8|55341.2|55321.2|34
1752555600000|2025-07-15 05:00:00|55339.4|55319.4|55404.4|55384.4|55458.7|55438.7|55331.9|55311.9|66
1752555900000|2025-07-15 05:05:00|55401.9|55381.9|55435.6|55415.6|55441.9|55421.9|55396.9|55376.9|13
1752556200000|2025-07-15 05:10:00|55438.8|55418.8|55462|55442|55470.6|55450.6|55438.8|55418.8|216
1752556500000|2025-07-15 05:15:00|55465.2|55445.2|55444.5|55424.5|55474.5|55454.5|55439.5|55419.5|13
1752556800000|2025-07-15 05:20:00|55442|55422|55457.1|55437.1|55467.1|55447.1|55424.5|55404.5|10
1752557100000|2025-07-15 05:25:00|55454.6|55434.6|55459.6|55439.6|55464.6|55444.6|55439.6|55419.6|26
1752557400000|2025-07-15 05:30:00|55455.3|55435.3|55619.6|55599.6|55637.1|55617.1|55454.6|55434.6|86
1752557700000|2025-07-15 05:35:00|55619|55599|55537.9|55517.9|55652.1|55632.1|55537.9|55517.9|84
1752558000000|2025-07-15 05:40:00|55538.6|55518.6|55559.7|55539.7|55589.7|55569.7|55527.2|55507.2|21
1752558300000|2025-07-15 05:45:00|55564.7|55544.7|55612.3|55592.3|55632.2|55612.2|55564.7|55544.7|56
1752558600000|2025-07-15 05:50:00|55614.1|55594.1|55632.3|55612.3|55642.3|55622.3|55612.3|55592.3|31
1752558900000|2025-07-15 05:55:00|55633|55613|55677.3|55657.3|55682.3|55662.3|55633|55613|45
1752559200000|2025-07-15 06:00:00|55673|55653|55687.4|55667.4|55689.9|55669.9|55627.4|55607.4|53
1752559500000|2025-07-15 06:05:00|55684.9|55664.9|55645.6|55625.6|55684.9|55664.9|55645.6|55625.6|26
1752559800000|2025-07-15 06:10:00|55644.9|55624.9|55717.5|55697.5|55733.6|55713.6|55629.9|55609.9|65
1752560100000|2025-07-15 06:15:00|55715|55695|55737.5|55717.5|55740|55720|55657.5|55637.5|28
1752560400000|2025-07-15 06:20:00|55739.3|55719.3|55802.5|55782.5|55825|55805|55727.5|55707.5|63
1752560700000|2025-07-15 06:25:00|55804.4|55784.4|55757.6|55737.6|55817.6|55797.6|55757.6|55737.6|43
1752561000000|2025-07-15 06:30:00|55760.1|55740.1|55745.8|55725.8|55792.6|55772.6|55744|55724|54
1752561300000|2025-07-15 06:35:00|55751.9|55731.9|55810.2|55790.2|55825.2|55805.2|55739|55719|37
1752561600000|2025-07-15 06:40:00|55808.4|55788.4|55765.2|55745.2|55813.4|55793.4|55759.5|55739.5|49
1752561900000|2025-07-15 06:45:00|55760.9|55740.9|55737.7|55717.7|55760.9|55740.9|55707.7|55687.7|39
1752562200000|2025-07-15 06:50:00|55735.2|55715.2|55720.3|55700.3|55735.3|55715.3|55697.8|55677.8|29
1752562500000|2025-07-15 06:55:00|55717.8|55697.8|55747.8|55727.8|55776.4|55756.4|55710.3|55690.3|58
1752562800000|2025-07-15 07:00:00|55745.3|55725.3|55702.2|55682.2|55780.4|55760.4|55702.2|55682.2|64
1752563100000|2025-07-15 07:05:00|55700.4|55680.4|55617.2|55597.2|55702.2|55682.2|55607.2|55587.2|118
1752563400000|2025-07-15 07:10:00|55617.9|55597.9|55636.1|55616.1|55645.4|55625.4|55610.4|55590.4|41
1752563700000|2025-07-15 07:15:00|55638|55618|55718.7|55698.7|55722.3|55702.3|55638|55618|32
1752564000000|2025-07-15 07:20:00|55725.9|55705.9|55813|55793|55868|55848|55725.9|55705.9|91
1752564300000|2025-07-15 07:25:00|55810.5|55790.5|55795.6|55775.6|55810.5|55790.5|55778|55758|34
1752564600000|2025-07-15 07:30:00|55798.1|55778.1|55793.1|55773.1|55811.7|55791.7|55753.1|55733.1|62
1752564900000|2025-07-15 07:35:00|55795.6|55775.6|55870.7|55850.7|55885.6|55865.6|55795.6|55775.6|64
1752565200000|2025-07-15 07:40:00|55873.2|55853.2|55795.7|55775.7|55875.7|55855.7|55795.7|55775.7|59
1752565500000|2025-07-15 07:45:00|55793.2|55773.2|55766.4|55746.4|55833.2|55813.2|55760.7|55740.7|30
1752565800000|2025-07-15 07:50:00|55770|55750|55775.8|55755.8|55788.3|55768.3|55766.5|55746.5|8
1752566100000|2025-07-15 07:55:00|55774|55754|55768.3|55748.3|55783.3|55763.3|55760.8|55740.8|22
1752566400000|2025-07-15 08:00:00|55763.3|55743.3|55585.2|55565.2|55763.3|55743.3|55451.5|55431.5|185
1752566700000|2025-07-15 08:05:00|55583.4|55563.4|55693.4|55673.4|55760.9|55740.9|55580.9|55560.9|104
1752567000000|2025-07-15 08:10:00|55694.1|55674.1|55785.9|55765.9|55810.9|55790.9|55694.1|55674.1|84
1752567300000|2025-07-15 08:15:00|55792.7|55772.7|55738.5|55718.5|55813.4|55793.4|55728.5|55708.5|58
1752567600000|2025-07-15 08:20:00|55734.2|55714.2|55721|55701|55739.6|55719.6|55701|55681|21
1752567900000|2025-07-15 08:25:00|55718.5|55698.5|55631.1|55611.1|55718.5|55698.5|55627.2|55607.2|45
1752568200000|2025-07-15 08:30:00|55629.3|55609.3|55691.1|55671.1|55701.8|55681.8|55626.1|55606.1|35
1752568500000|2025-07-15 08:35:00|55695.4|55675.4|55681.1|55661.1|55695.4|55675.4|55681.1|55661.1|10
1752568800000|2025-07-15 08:40:00|55678.6|55658.6|55705.1|55685.1|55725.1|55705.1|55671.1|55651.1|110
1752569100000|2025-07-15 08:45:00|55706.9|55686.9|55702.6|55682.6|55721.9|55701.9|55695.1|55675.1|21
1752569400000|2025-07-15 08:50:00|55704.4|55684.4|55712.7|55692.7|55723.1|55703.1|55682.6|55662.6|46
1752569700000|2025-07-15 08:55:00|55714.5|55694.5|55717.7|55697.7|55717.7|55697.7|55682.7|55662.7|72
1752570000000|2025-07-15 09:00:00|55719.5|55699.5|55742.7|55722.7|55772.7|55752.7|55715.2|55695.2|34
1752570300000|2025-07-15 09:05:00|55740.2|55720.2|55695.3|55675.3|55745.2|55725.2|55690.3|55670.3|32
1752570600000|2025-07-15 09:10:00|55700.3|55680.3|55730.3|55710.3|55737.8|55717.8|55697.8|55677.8|27
1752570900000|2025-07-15 09:15:00|55732.1|55712.1|55669.7|55649.7|55747.1|55727.1|55652.8|55632.8|34
1752571200000|2025-07-15 09:20:00|55670.4|55650.4|55689.7|55669.7|55697.2|55677.2|55670.4|55650.4|21
1752571500000|2025-07-15 09:25:00|55690.4|55670.4|55650.4|55630.4|55690.4|55670.4|55647.9|55627.9|30
1752571800000|2025-07-15 09:30:00|55644.7|55624.7|55705.5|55685.5|55723|55703|55639.7|55619.7|42
1752572100000|2025-07-15 09:35:00|55703|55683|55730.5|55710.5|55730.5|55710.5|55655.5|55635.5|20
1752572400000|2025-07-15 09:40:00|55732.3|55712.3|55688.1|55668.1|55735.5|55715.5|55688.1|55668.1|21
1752572700000|2025-07-15 09:45:00|55683.8|55663.8|55733.1|55713.1|55738.1|55718.1|55683.1|55663.1|13
1752573000000|2025-07-15 09:50:00|55731.3|55711.3|55703.1|55683.1|55734.9|55714.9|55690.6|55670.6|13
1752573300000|2025-07-15 09:55:00|55698.1|55678.1|55717.5|55697.5|55723.2|55703.2|55673.1|55653.1|16
1752573600000|2025-07-15 10:00:00|55720|55700|55833.2|55813.2|55845.7|55825.7|55720|55700|97
1752573900000|2025-07-15 10:05:00|55830.7|55810.7|55906.9|55886.9|55943.3|55923.3|55821.4|55801.4|163
1752574200000|2025-07-15 10:10:00|55906.2|55886.2|55876.9|55856.9|55906.2|55886.2|55851.9|55831.9|52
1752574500000|2025-07-15 10:15:00|55873.3|55853.3|55896.2|55876.2|55901.9|55881.9|55856.9|55836.9|44
1752574800000|2025-07-15 10:20:00|55896.9|55876.9|55837.7|55817.7|55896.9|55876.9|55837|55817|29
1752575100000|2025-07-15 10:25:00|55840.2|55820.2|55829.5|55809.5|55854.5|55834.5|55820.2|55800.2|19
1752575400000|2025-07-15 10:30:00|55827.7|55807.7|55830.3|55810.3|55837|55817|55784.5|55764.5|51
1752575700000|2025-07-15 10:35:00|55825.3|55805.3|55867.1|55847.1|55867.1|55847.1|55814.6|55794.6|40
1752576000000|2025-07-15 10:40:00|55866.4|55846.4|55864.6|55844.6|55877.1|55857.1|55842.1|55822.1|26
1752576300000|2025-07-15 10:45:00|55864.7|55844.7|55879.7|55859.7|55887.2|55867.2|55827.2|55807.2|47
1752576600000|2025-07-15 10:50:00|55877.9|55857.9|55859.7|55839.7|55892.2|55872.2|55839.7|55819.7|46
1752576900000|2025-07-15 10:55:00|55860.4|55840.4|55852.3|55832.3|55877.3|55857.3|55845.5|55825.5|77
1752577200000|2025-07-15 11:00:00|55854.1|55834.1|55849.8|55829.8|55887.3|55867.3|55839.8|55819.8|61
1752577500000|2025-07-15 11:05:00|55848|55828|55847.4|55827.4|55874.8|55854.8|55827.3|55807.3|48
1752577800000|2025-07-15 11:10:00|55845.6|55825.6|55837.4|55817.4|55847.4|55827.4|55781.3|55761.3|97
1752578100000|2025-07-15 11:15:00|55835.6|55815.6|55806.7|55786.7|55842.4|55822.4|55784.9|55764.9|56
1752578400000|2025-07-15 11:20:00|55808.1|55788.1|55775|55755|55819.9|55799.9|55750|55730|33
1752578700000|2025-07-15 11:25:00|55773.2|55753.2|55721.4|55701.4|55773.2|55753.2|55648.9|55628.9|121
1752579000000|2025-07-15 11:30:00|55723.2|55703.2|55711.1|55691.1|55723.2|55703.2|55693.9|55673.9|45
1752579300000|2025-07-15 11:35:00|55710.4|55690.4|55707.6|55687.6|55756.5|55736.5|55684.7|55664.7|62
1752579600000|2025-07-15 11:40:00|55708.3|55688.3|55737.2|55717.2|55764|55744|55707.6|55687.6|65
1752579900000|2025-07-15 11:45:00|55736.5|55716.5|55688.4|55668.4|55749.1|55729.1|55688.4|55668.4|68
1752580200000|2025-07-15 11:50:00|55678|55658|55679.1|55659.1|55686.6|55666.6|55638|55618|97
1752580500000|2025-07-15 11:55:00|55684.1|55664.1|55692.4|55672.4|55706.7|55686.7|55681.6|55661.6|70
1752580800000|2025-07-15 12:00:00|55688.8|55668.8|55697.4|55677.4|55697.4|55677.4|55664.2|55644.2|71
1752581100000|2025-07-15 12:05:00|55698.1|55678.1|55675.6|55655.6|55718.1|55698.1|55675.6|55655.6|63
1752581400000|2025-07-15 12:10:00|55677.4|55657.4|55828.2|55808.2|55838.2|55818.2|55677.4|55657.4|132
1752581700000|2025-07-15 12:15:00|55839.3|55819.3|55819.3|55799.3|55865.7|55845.7|55815|55795|105
1752582000000|2025-07-15 12:20:00|55829.7|55809.7|55858.7|55838.7|55863.7|55843.7|55820|55800|81
1752582300000|2025-07-15 12:25:00|55856.2|55836.2|55829.4|55809.4|55859.4|55839.4|55824.4|55804.4|220
1752582600000|2025-07-15 12:30:00|55831.9|55811.9|55854.4|55834.4|55863.7|55843.7|55796.9|55776.9|147
1752582900000|2025-07-15 12:35:00|55859.4|55839.4|55787|55767|55859.4|55839.4|55759.5|55739.5|116
1752583200000|2025-07-15 12:40:00|55785.2|55765.2|55772|55752|55790.2|55770.2|55727|55707|86
1752583500000|2025-07-15 12:45:00|55773.8|55753.8|55713.5|55693.5|55774.5|55754.5|55662.7|55642.7|143
1752583800000|2025-07-15 12:50:00|55707.4|55687.4|55691.7|55671.7|55715.3|55695.3|55664.2|55644.2|100
1752584100000|2025-07-15 12:55:00|55683.5|55663.5|55663.6|55643.6|55726|55706|55663.6|55643.6|74
1752584400000|2025-07-15 13:00:00|55668.6|55648.6|55719.7|55699.7|55747.2|55727.2|55668.6|55648.6|273
1752584700000|2025-07-15 13:05:00|55724|55704|55679|55659|55797.2|55777.2|55674.7|55654.7|91
1752585000000|2025-07-15 13:10:00|55677.2|55657.2|55722.3|55702.3|55734|55714|55652.2|55632.2|103
1752585300000|2025-07-15 13:15:00|55719.8|55699.8|55503.4|55483.4|55752.3|55732.3|55503.4|55483.4|165
1752585600000|2025-07-15 13:20:00|55505.2|55485.2|55443.1|55423.1|55559.4|55539.4|55416.2|55396.2|312
1752585900000|2025-07-15 13:25:00|55441.3|55421.3|55548.8|55528.8|55552|55532|55441.3|55421.3|104
1752586200000|2025-07-15 13:30:00|55547|55527|55519.9|55499.9|55591.3|55571.3|55486.3|55466.3|270
1752586500000|2025-07-15 13:35:00|55509.2|55489.2|55423.9|55403.9|55509.2|55489.2|55341.4|55321.4|298
1752586800000|2025-07-15 13:40:00|55425.7|55405.7|55396.4|55376.4|55460|55440|55378.2|55358.2|161
1752587100000|2025-07-15 13:45:00|55398.2|55378.2|55556.5|55536.5|55566.5|55546.5|55398.2|55378.2|179
1752587400000|2025-07-15 13:50:00|55554.7|55534.7|55640.8|55620.8|55640.8|55620.8|55509|55489|253
1752587700000|2025-07-15 13:55:00|55644|55624|55500.8|55480.8|55661.5|55641.5|55496.5|55476.5|194
1752588000000|2025-07-15 14:00:00|55501.5|55481.5|55381.6|55361.6|55504|55484|55362.3|55342.3|230
1752588300000|2025-07-15 14:05:00|55384.1|55364.1|55407.3|55387.3|55449.1|55429.1|55371.6|55351.6|133
1752588600000|2025-07-15 14:10:00|55405.5|55385.5|55349.2|55329.2|55405.5|55385.5|55296.7|55276.7|205
1752588900000|2025-07-15 14:15:00|55354.2|55334.2|55389.2|55369.2|55404.6|55384.6|55324.2|55304.2|205
1752589200000|2025-07-15 14:20:00|55387.4|55367.4|55541.8|55521.8|55596|55576|55369.2|55349.2|329
1752589500000|2025-07-15 14:25:00|55546.8|55526.8|55512.5|55492.5|55591.8|55571.8|55507.5|55487.5|151
1752589800000|2025-07-15 14:30:00|55501.8|55481.8|55626.8|55606.8|55636.1|55616.1|55493.9|55473.9|179
1752590100000|2025-07-15 14:35:00|55622.5|55602.5|55535.1|55515.1|55631.8|55611.8|55535.1|55515.1|125
1752590400000|2025-07-15 14:40:00|55536.9|55516.9|55505.1|55485.1|55546.9|55526.9|55494.4|55474.4|155
1752590700000|2025-07-15 14:45:00|55506.9|55486.9|55429.5|55409.5|55511.9|55491.9|55429.5|55409.5|162
1752591000000|2025-07-15 14:50:00|55431.3|55411.3|55437|55417|55457|55437|55394.5|55374.5|139
1752591300000|2025-07-15 14:55:00|55438.8|55418.8|55362|55342|55438.8|55418.8|55362|55342|160
1752591600000|2025-07-15 15:00:00|55364.5|55344.5|55294.6|55274.6|55382|55362|55276.4|55256.4|257
1752591900000|2025-07-15 15:05:00|55297.1|55277.1|55322.8|55302.8|55377.1|55357.1|55297.1|55277.1|236
1752592200000|2025-07-15 15:10:00|55319.2|55299.2|55297.5|55277.5|55327.1|55307.1|55267.9|55247.9|280
1752592500000|2025-07-15 15:15:00|55298.2|55278.2|55422.2|55402.2|55424|55404|55297.2|55277.2|191
1752592800000|2025-07-15 15:20:00|55417.9|55397.9|55473.7|55453.7|55539.7|55519.7|55412.2|55392.2|237
1752593100000|2025-07-15 15:25:00|55473|55453|55462.3|55442.3|55516.6|55496.6|55446.2|55426.2|123
1752593400000|2025-07-15 15:30:00|55464.1|55444.1|55422.3|55402.3|55479.8|55459.8|55389.8|55369.8|175
1752593700000|2025-07-15 15:35:00|55423|55403|55604.9|55584.9|55617.7|55597.7|55423|55403|325
1752594000000|2025-07-15 15:40:00|55607.4|55587.4|55814.9|55794.9|55908.1|55888.1|55607.4|55587.4|486
1752594300000|2025-07-15 15:45:00|55817.4|55797.4|55744.9|55724.9|55851.7|55831.7|55707.4|55687.4|221
1752594600000|2025-07-15 15:50:00|55746.7|55726.7|55719.3|55699.3|55763.9|55743.9|55709.3|55689.3|169
1752594900000|2025-07-15 15:55:00|55717.5|55697.5|55690|55670|55717.5|55697.5|55642.5|55622.5|92
1752595200000|2025-07-15 16:00:00|55691.8|55671.8|55775.1|55755.1|55790.1|55770.1|55691.8|55671.8|205
1752595500000|2025-07-15 16:05:00|55777.6|55757.6|55725.1|55705.1|55795.1|55775.1|55717.6|55697.6|207
1752595800000|2025-07-15 16:10:00|55727.6|55707.6|55707.7|55687.7|55776.9|55756.9|55665.1|55645.1|238
1752596100000|2025-07-15 16:15:00|55709.4|55689.4|55612.7|55592.7|55712.7|55692.7|55594.1|55574.1|257
1752596400000|2025-07-15 16:20:00|55615.2|55595.2|55669.5|55649.5|55690.2|55670.2|55615.2|55595.2|132
1752596700000|2025-07-15 16:25:00|55670.2|55650.2|55760.3|55740.3|55765.3|55745.3|55670.2|55650.2|105
1752597000000|2025-07-15 16:30:00|55765.3|55745.3|55795.7|55775.7|55855.3|55835.3|55762.8|55742.8|189
1752597300000|2025-07-15 16:35:00|55799.3|55779.3|55847.9|55827.9|55880.3|55860.3|55799.3|55779.3|154
1752597600000|2025-07-15 16:40:00|55850.4|55830.4|55965.4|55945.4|56042.9|56022.9|55850.4|55830.4|254
1752597900000|2025-07-15 16:45:00|55967.2|55947.2|55966.5|55946.5|55985.4|55965.4|55920.4|55900.4|221
1752598200000|2025-07-15 16:50:00|55971.9|55951.9|55978.7|55958.7|56015.5|55995.5|55933|55913|131
1752598500000|2025-07-15 16:55:00|55969.8|55949.8|55960.5|55940.5|56043|56023|55881.9|55861.9|996
1752598800000|2025-07-15 17:00:00|55958.7|55938.7|55993.1|55973.1|56021.6|56001.6|55958.7|55938.7|250
1752599100000|2025-07-15 17:05:00|55994.9|55974.9|55969.9|55949.9|56016|55996|55969.9|55949.9|97
1752599400000|2025-07-15 17:10:00|55987.1|55967.1|56004.2|55984.2|56019.2|55999.2|55963.5|55943.5|57
1752599700000|2025-07-15 17:15:00|55999.9|55979.9|56006.8|55986.8|56006.8|55986.8|55974.2|55954.2|47
1752600000000|2025-07-15 17:20:00|56005|55985|56057.5|56037.5|56109.3|56089.3|55987.5|55967.5|120
1752600300000|2025-07-15 17:25:00|56056.8|56036.8|55991.8|55971.8|56063.6|56043.6|55982.9|55962.9|112
1752600600000|2025-07-15 17:30:00|55994.3|55974.3|56041.9|56021.9|56066.9|56046.9|55994.3|55974.3|74
1752600900000|2025-07-15 17:35:00|56043.7|56023.7|56040.9|56020.9|56069.4|56049.4|56017.6|55997.6|114
1752601200000|2025-07-15 17:40:00|56038.4|56018.4|56030.9|56010.9|56073.4|56053.4|56020.9|56000.9|71
1752601500000|2025-07-15 17:45:00|56031.6|56011.6|56065.9|56045.9|56085.9|56065.9|56031.6|56011.6|78
1752601800000|2025-07-15 17:50:00|56068.4|56048.4|56139.6|56119.6|56139.6|56119.6|56047.7|56027.7|119
1752602100000|2025-07-15 17:55:00|56147.8|56127.8|56315.3|56295.3|56327.8|56307.8|56138.5|56118.5|315
1752602400000|2025-07-15 18:00:00|56289.9|56269.9|56156.4|56136.4|56289.9|56269.9|56152.1|56132.1|145
1752602700000|2025-07-15 18:05:00|56152.1|56132.1|56050.4|56030.4|56152.1|56132.1|56050.4|56030.4|127
1752603000000|2025-07-15 18:10:00|56048.6|56028.6|56009.7|55989.7|56087.9|56067.9|55999.7|55979.7|203
1752603300000|2025-07-15 18:15:00|56010.4|55990.4|55842.3|55822.3|56024.7|56004.7|55842.3|55822.3|344
1752603600000|2025-07-15 18:20:00|55840.8|55820.8|55891.6|55871.6|55891.6|55871.6|55792.3|55772.3|167
1752603900000|2025-07-15 18:25:00|55892.3|55872.3|55887.3|55867.3|56037.3|56017.3|55877.3|55857.3|164
1752604200000|2025-07-15 18:30:00|55889.8|55869.8|55919.9|55899.9|55924.9|55904.9|55872.3|55852.3|33
1752604500000|2025-07-15 18:35:00|55917.4|55897.4|55932.4|55912.4|55944.9|55924.9|55914.9|55894.9|24
1752604800000|2025-07-15 18:40:00|55936.3|55916.3|55975|55955|55980|55960|55936.3|55916.3|18
1752605100000|2025-07-15 18:45:00|55977.5|55957.5|55993.6|55973.6|56011.8|55991.8|55972.5|55952.5|211
1752605400000|2025-07-15 18:50:00|55992.9|55972.9|55966.8|55946.8|56008.6|55988.6|55966.8|55946.8|26
1752605700000|2025-07-15 18:55:00|55964.3|55944.3|55949.4|55929.4|55968.6|55948.6|55947.9|55927.9|23
1752606000000|2025-07-15 19:00:00|55948.7|55928.7|55929.4|55909.4|55948.7|55928.7|55926.9|55906.9|24
1752606300000|2025-07-15 19:05:00|55926.9|55906.9|55912.7|55892.7|55926.9|55906.9|55909.4|55889.4|58
1752606600000|2025-07-15 19:10:00|55914.5|55894.5|55914.5|55894.5|55920.9|55900.9|55910.2|55890.2|65
1752606900000|2025-07-15 19:15:00|55883.8|55863.8|55867.7|55847.7|55883.8|55863.8|55858.4|55838.4|77
1752607200000|2025-07-15 19:20:00|55866|55846|55792.8|55772.8|55866|55846|55792.8|55772.8|54
1752607500000|2025-07-15 19:25:00|55763.5|55743.5|55789.6|55769.6|55792.8|55772.8|55763.5|55743.5|62
1752607800000|2025-07-15 19:30:00|55792.8|55772.8|55757.9|55737.9|55807.1|55787.1|55752.9|55732.9|62
1752608100000|2025-07-15 19:35:00|55756.1|55736.1|55770.4|55750.4|55777.9|55757.9|55752.9|55732.9|29
1752608400000|2025-07-15 19:40:00|55768.6|55748.6|55745.4|55725.4|55777.2|55757.2|55740.4|55720.4|57
1752608700000|2025-07-15 19:45:00|55745.5|55725.5|55695.5|55675.5|55748.7|55728.7|55678.7|55658.7|55
1752609000000|2025-07-15 19:50:00|55690.1|55670.1|55723|55703|55734.1|55714.1|55668.7|55648.7|39
1752609300000|2025-07-15 19:55:00|55718|55698|55716.3|55696.3|55728.1|55708.1|55703.4|55683.4|73
1752609600000|2025-07-15 20:00:00|55718.1|55698.1|55658.8|55638.8|55718.1|55698.1|55658.8|55638.8|28
1752609900000|2025-07-15 20:05:00|55658.1|55638.1|55634.6|55614.6|55668.1|55648.1|55634.6|55614.6|33
1752610200000|2025-07-15 20:10:00|55632.1|55612.1|55580.7|55560.7|55635.7|55615.7|55570.7|55550.7|71
1752610500000|2025-07-15 20:15:00|55580|55560|55525.7|55505.7|55583.2|55563.2|55525.7|55505.7|61
1752610800000|2025-07-15 20:20:00|55525|55505|55455.8|55435.8|55530.7|55510.7|55440.8|55420.8|168
1752611100000|2025-07-15 20:25:00|55458.3|55438.3|55464|55444|55477.6|55457.6|55458.3|55438.3|47
1752611400000|2025-07-15 20:30:00|55465.8|55445.8|55478.4|55458.4|55478.4|55458.4|55447.3|55427.3|65
1752611700000|2025-07-15 20:35:00|55483.4|55463.4|55413.4|55393.4|55498.4|55478.4|55413.4|55393.4|108
1752612000000|2025-07-15 20:40:00|55412.7|55392.7|55415.9|55395.9|55415.9|55395.9|55335.2|55315.2|121
1752612300000|2025-07-15 20:45:00|55417.7|55397.7|55383.5|55363.5|55431|55411|55383.5|55363.5|41
1752612600000|2025-07-15 20:50:00|55381|55361|55371|55351|55382.8|55362.8|55361|55341|43
1752612900000|2025-07-15 20:55:00|55372.8|55352.8|55373.6|55353.6|55376.1|55356.1|55336.1|55316.1|100
1752616800000|2025-07-15 22:00:00|55400.8|55380.8|55475.9|55455.9|55478.3|55458.3|55400.8|55380.8|27
1752617100000|2025-07-15 22:05:00|55475.2|55455.2|55475.9|55455.9|55477.7|55457.7|55447.7|55427.7|37
1752617400000|2025-07-15 22:10:00|55477.7|55457.7|55488.5|55468.5|55498.4|55478.4|55475.9|55455.9|14
1752617700000|2025-07-15 22:15:00|55486.7|55466.7|55426.7|55406.7|55486.7|55466.7|55426.7|55406.7|32
1752618000000|2025-07-15 22:20:00|55423.5|55403.5|55418.5|55398.5|55423.5|55403.5|55411|55391|20
1752618300000|2025-07-15 22:25:00|55421|55401|55471.1|55451.1|55471.1|55451.1|55421|55401|6
1752618600000|2025-07-15 22:30:00|55469.3|55449.3|55466.1|55446.1|55483.9|55463.9|55466.1|55446.1|18
1752618900000|2025-07-15 22:35:00|55465.1|55445.1|55451.9|55431.9|55469.3|55449.3|55451.9|55431.9|14
1752619200000|2025-07-15 22:40:00|55449.4|55429.4|55444.4|55424.4|55451.9|55431.9|55430.1|55410.1|10
1752619500000|2025-07-15 22:45:00|55441.9|55421.9|55454.5|55434.5|55454.5|55434.5|55441.9|55421.9|2
1752619800000|2025-07-15 22:50:00|55452|55432|55449.5|55429.5|55452|55432|55447|55427|2
1752620100000|2025-07-15 22:55:00|55450.2|55430.2|55449.5|55429.5|55452|55432|55449.5|55429.5|0
1752620400000|2025-07-15 23:00:00|55451.3|55431.3|55457.1|55437.1|55463.8|55443.8|55450.3|55430.3|7
1752620700000|2025-07-15 23:05:00|55462.1|55442.1|55479.6|55459.6|55479.6|55459.6|55454.6|55434.6|7
1752621000000|2025-07-15 23:10:00|55481.4|55461.4|55494.7|55474.7|55501.4|55481.4|55481.4|55461.4|5
1752621300000|2025-07-15 23:15:00|55491.4|55471.4|55494.7|55474.7|55504.7|55484.7|55479.7|55459.7|8
1752621600000|2025-07-15 23:20:00|55499.7|55479.7|55502.2|55482.2|55502.2|55482.2|55487.2|55467.2|10
1752621900000|2025-07-15 23:25:00|55504.7|55484.7|55509.8|55489.8|55522.3|55502.3|55497.3|55477.3|19
1752622200000|2025-07-15 23:30:00|55510.5|55490.5|55534.8|55514.8|55534.8|55514.8|55510.5|55490.5|13
1752622500000|2025-07-15 23:35:00|55537|55517|55532.4|55512.4|55542.3|55522.3|55529.9|55509.9|13
1752622800000|2025-07-15 23:40:00|55534.1|55514.1|55539.9|55519.9|55541.7|55521.7|55529.9|55509.9|13
1752623100000|2025-07-15 23:45:00|55541.7|55521.7|55544.9|55524.9|55544.9|55524.9|55537.4|55517.4|8
1752623400000|2025-07-15 23:50:00|55545|55525|55545|55525|55546.8|55526.8|55540|55520|2
1752623700000|2025-07-15 23:55:00|55546.8|55526.8|55537.5|55517.5|55560.7|55540.7|55537.5|55517.5|10
1752537600000|2025-07-15 00:00:00|55495.1|55475.1|55529.5|55509.5|55537|55517|55474.4|55454.4|33
1752537900000|2025-07-15 00:05:00|55527|55507|55512|55492|55529.5|55509.5|55507|55487|11
1752538200000|2025-07-15 00:10:00|55513.8|55493.8|55517.1|55497.1|55535.2|55515.2|55494.5|55474.5|14
1752538500000|2025-07-15 00:15:00|55515.2|55495.2|55529.6|55509.6|55529.6|55509.6|55504.6|55484.6|11
1752538800000|2025-07-15 00:20:00|55531|55511|55547.1|55527.1|55547.1|55527.1|55524.6|55504.6|7
1752539100000|2025-07-15 00:25:00|55549.6|55529.6|55515.4|55495.4|55552.1|55532.1|55514.7|55494.7|48
1752539400000|2025-07-15 00:30:00|55517.2|55497.2|55547.2|55527.2|55554|55534|55517.2|55497.2|9
1752539700000|2025-07-15 00:35:00|55545.4|55525.4|55537.3|55517.3|55547.2|55527.2|55527.2|55507.2|1
1752540000000|2025-07-15 00:40:00|55539.8|55519.8|55504.8|55484.8|55547.3|55527.3|55504.8|55484.8|7
1752540300000|2025-07-15 00:45:00|55506.6|55486.6|55507.3|55487.3|55519.1|55499.1|55506.6|55486.6|7
1752540600000|2025-07-15 00:50:00|55505.5|55485.5|55501.7|55481.7|55512.4|55492.4|55501.7|55481.7|9
1752540900000|2025-07-15 00:55:00|55499.9|55479.9|55516.7|55496.7|55522.4|55502.4|55497.4|55477.4|21
1752541200000|2025-07-15 01:00:00|55505.6|55485.6|55447.5|55427.5|55505.6|55485.6|55427.4|55407.4|62
1752541500000|2025-07-15 01:05:00|55445|55425|55460|55440|55462.5|55442.5|55430|55410|19
1752541800000|2025-07-15 01:10:00|55462.5|55442.5|55467.5|55447.5|55492.5|55472.5|55462.5|55442.5|22
1752542100000|2025-07-15 01:15:00|55465|55445|55502.6|55482.6|55510.1|55490.1|55465|55445|22
1752542400000|2025-07-15 01:20:00|55500.8|55480.8|55419.4|55399.4|55500.8|55480.8|55417.6|55397.6|41
1752542700000|2025-07-15 01:25:00|55420.1|55400.1|55402.7|55382.7|55421.9|55401.9|55360.1|55340.1|45
1752543000000|2025-07-15 01:30:00|55400.8|55380.8|55420.2|55400.2|55462.7|55442.7|55395.2|55375.2|40
1752543300000|2025-07-15 01:35:00|55422|55402|55450.2|55430.2|55452.7|55432.7|55412.7|55392.7|9
1752543600000|2025-07-15 01:40:00|55452.1|55432.1|55475.3|55455.3|55475.3|55455.3|55432.8|55412.8|35
1752543900000|2025-07-15 01:45:00|55480.3|55460.3|55573.5|55553.5|55584|55564|55474.2|55454.2|40
1752544200000|2025-07-15 01:50:00|55572.8|55552.8|55677.9|55657.9|55677.9|55657.9|55570.3|55550.3|60
1752544500000|2025-07-15 01:55:00|55676|55656|55622.9|55602.9|55687.9|55667.9|55600.4|55580.4|61
1752544800000|2025-07-15 02:00:00|55630.9|55610.9|55557.9|55537.9|55637.9|55617.9|55520.4|55500.4|54
1752545100000|2025-07-15 02:05:00|55560.4|55540.4|55540.5|55520.5|55576.6|55556.6|55538|55518|30
1752545400000|2025-07-15 02:10:00|55535.5|55515.5|55535.5|55515.5|55550.5|55530.5|55510.5|55490.5|56
1752545700000|2025-07-15 02:15:00|55534.8|55514.8|55428.7|55408.7|55534.8|55514.8|55390.5|55370.5|108
1752546000000|2025-07-15 02:20:00|55426.9|55406.9|55383.1|55363.1|55426.9|55406.9|55352.4|55332.4|46
1752546300000|2025-07-15 02:25:00|55378.1|55358.1|55371.3|55351.3|55380.6|55360.6|55319.9|55299.9|37
1752546600000|2025-07-15 02:30:00|55370.6|55350.6|55280.7|55260.7|55370.6|55350.6|55268.2|55248.2|73
1752546900000|2025-07-15 02:35:00|55283.2|55263.2|55240.7|55220.7|55285.7|55265.7|55240.7|55220.7|20
1752547200000|2025-07-15 02:40:00|55243.2|55223.2|55275.8|55255.8|55320.1|55300.1|55225.7|55205.7|71
1752547500000|2025-07-15 02:45:00|55274|55254|55167.6|55147.6|55274|55254|55165.8|55145.8|65
1752547800000|2025-07-15 02:50:00|55165.8|55145.8|55185.8|55165.8|55190.8|55170.8|55138.3|55118.3|57
1752548100000|2025-07-15 02:55:00|55187.7|55167.7|55213.4|55193.4|55220.9|55200.9|55180.9|55160.9|41
1752548400000|2025-07-15 03:00:00|55217|55197|55240.9|55220.9|55258.4|55238.4|55210.9|55190.9|30
1752548700000|2025-07-15 03:05:00|55244.6|55224.6|55313.5|55293.5|55316|55296|55243.4|55223.4|67
1752549000000|2025-07-15 03:10:00|55315.3|55295.3|55365.3|55345.3|55446|55426|55315.3|55295.3|67
1752549300000|2025-07-15 03:15:00|55366|55346|55372.9|55352.9|55433.5|55413.5|55353.5|55333.5|41
1752549600000|2025-07-15 03:20:00|55373.5|55353.5|55434.3|55414.3|55453.6|55433.6|55366|55346|17
1752549900000|2025-07-15 03:25:00|55433.6|55413.6|55404.8|55384.8|55446.1|55426.1|55391.1|55371.1|39
1752550200000|2025-07-15 03:30:00|55406.1|55386.1|55421.2|55401.2|55446.2|55426.2|55403.6|55383.6|4
1752550500000|2025-07-15 03:35:00|55417.5|55397.5|55406.2|55386.2|55423.7|55403.7|55393.7|55373.7|15
1752550800000|2025-07-15 03:40:00|55408|55388|55416.3|55396.3|55421.2|55401.2|55406.2|55386.2|1
1752551100000|2025-07-15 03:45:00|55418.8|55398.8|55356.3|55336.3|55418.8|55398.8|55356.3|55336.3|34
1752551400000|2025-07-15 03:50:00|55354.5|55334.5|55371.3|55351.3|55383.8|55363.8|55331.3|55311.3|28
1752551700000|2025-07-15 03:55:00|55366.3|55346.3|55366.8|55346.8|55381.4|55361.4|55361.4|55341.4|8
1752552000000|2025-07-15 04:00:00|55363.9|55343.9|55406.4|55386.4|55418.2|55398.2|55363.9|55343.9|22
1752552300000|2025-07-15 04:05:00|55416.4|55396.4|55386.5|55366.5|55423.9|55403.9|55382.6|55362.6|17
1752552600000|2025-07-15 04:10:00|55389|55369|55410.4|55390.4|55418.3|55398.3|55389|55369|14
1752552900000|2025-07-15 04:15:00|55409.7|55389.7|55405.8|55385.8|55409.7|55389.7|55376.5|55356.5|11
1752553200000|2025-07-15 04:20:00|55408.3|55388.3|55360.9|55340.9|55408.3|55388.3|55360.4|55340.4|30
1752553500000|2025-07-15 04:25:00|55359.1|55339.1|55356.6|55336.6|55390.9|55370.9|55356.6|55336.6|12
1752553800000|2025-07-15 04:30:00|55354.1|55334.1|55356.7|55336.7|55364.1|55344.1|55350.5|55330.5|7
1752554100000|2025-07-15 04:35:00|55354.2|55334.2|55349.9|55329.9|55381.7|55361.7|55346.7|55326.7|14
1752554400000|2025-07-15 04:40:00|55349.2|55329.2|55369.2|55349.2|55371.7|55351.7|55339.2|55319.2|4
1752554700000|2025-07-15 04:45:00|55374.2|55354.2|55381.8|55361.8|55381.8|55361.8|55361.8|55341.8|3
1752555000000|2025-07-15 04:50:00|55385.4|55365.4|55364.3|55344.3|55386.8|55366.8|55361.8|55341.8|5
1752555300000|2025-07-15 04:55:00|55361.8|55341.8|55341.2|55321.2|55376.8|55356.8|55341.2|55321.2|34
1752555600000|2025-07-15 05:00:00|55339.4|55319.4|55404.4|55384.4|55458.7|55438.7|55331.9|55311.9|66
1752555900000|2025-07-15 05:05:00|55401.9|55381.9|55435.6|55415.6|55441.9|55421.9|55396.9|55376.9|13
1752556200000|2025-07-15 05:10:00|55438.8|55418.8|55462|55442|55470.6|55450.6|55438.8|55418.8|216
1752556500000|2025-07-15 05:15:00|55465.2|55445.2|55444.5|55424.5|55474.5|55454.5|55439.5|55419.5|13
1752556800000|2025-07-15 05:20:00|55442|55422|55457.1|55437.1|55467.1|55447.1|55424.5|55404.5|10
1752557100000|2025-07-15 05:25:00|55454.6|55434.6|55459.6|55439.6|55464.6|55444.6|55439.6|55419.6|26
1752557400000|2025-07-15 05:30:00|55455.3|55435.3|55619.6|55599.6|55637.1|55617.1|55454.6|55434.6|86
1752557700000|2025-07-15 05:35:00|55619|55599|55537.9|55517.9|55652.1|55632.1|55537.9|55517.9|84
1752558000000|2025-07-15 05:40:00|55538.6|55518.6|55559.7|55539.7|55589.7|55569.7|55527.2|55507.2|21
1752558300000|2025-07-15 05:45:00|55564.7|55544.7|55612.3|55592.3|55632.2|55612.2|55564.7|55544.7|56
1752558600000|2025-07-15 05:50:00|55614.1|55594.1|55632.3|55612.3|55642.3|55622.3|55612.3|55592.3|31
1752558900000|2025-07-15 05:55:00|55633|55613|55677.3|55657.3|55682.3|55662.3|55633|55613|45
1752559200000|2025-07-15 06:00:00|55673|55653|55687.4|55667.4|55689.9|55669.9|55627.4|55607.4|53
1752559500000|2025-07-15 06:05:00|55684.9|55664.9|55645.6|55625.6|55684.9|55664.9|55645.6|55625.6|26
1752559800000|2025-07-15 06:10:00|55644.9|55624.9|55717.5|55697.5|55733.6|55713.6|55629.9|55609.9|65
1752560100000|2025-07-15 06:15:00|55715|55695|55737.5|55717.5|55740|55720|55657.5|55637.5|28
1752560400000|2025-07-15 06:20:00|55739.3|55719.3|55802.5|55782.5|55825|55805|55727.5|55707.5|63
1752560700000|2025-07-15 06:25:00|55804.4|55784.4|55757.6|55737.6|55817.6|55797.6|55757.6|55737.6|43
1752561000000|2025-07-15 06:30:00|55760.1|55740.1|55745.8|55725.8|55792.6|55772.6|55744|55724|54
1752561300000|2025-07-15 06:35:00|55751.9|55731.9|55810.2|55790.2|55825.2|55805.2|55739|55719|37
1752561600000|2025-07-15 06:40:00|55808.4|55788.4|55765.2|55745.2|55813.4|55793.4|55759.5|55739.5|49
1752561900000|2025-07-15 06:45:00|55760.9|55740.9|55737.7|55717.7|55760.9|55740.9|55707.7|55687.7|39
1752562200000|2025-07-15 06:50:00|55735.2|55715.2|55720.3|55700.3|55735.3|55715.3|55697.8|55677.8|29
1752562500000|2025-07-15 06:55:00|55717.8|55697.8|55747.8|55727.8|55776.4|55756.4|55710.3|55690.3|58
1752562800000|2025-07-15 07:00:00|55745.3|55725.3|55702.2|55682.2|55780.4|55760.4|55702.2|55682.2|64
1752563100000|2025-07-15 07:05:00|55700.4|55680.4|55617.2|55597.2|55702.2|55682.2|55607.2|55587.2|118
1752563400000|2025-07-15 07:10:00|55617.9|55597.9|55636.1|55616.1|55645.4|55625.4|55610.4|55590.4|41
1752563700000|2025-07-15 07:15:00|55638|55618|55718.7|55698.7|55722.3|55702.3|55638|55618|32
1752564000000|2025-07-15 07:20:00|55725.9|55705.9|55813|55793|55868|55848|55725.9|55705.9|91
1752564300000|2025-07-15 07:25:00|55810.5|55790.5|55795.6|55775.6|55810.5|55790.5|55778|55758|34
1752564600000|2025-07-15 07:30:00|55798.1|55778.1|55793.1|55773.1|55811.7|55791.7|55753.1|55733.1|62
1752564900000|2025-07-15 07:35:00|55795.6|55775.6|55870.7|55850.7|55885.6|55865.6|55795.6|55775.6|64
1752565200000|2025-07-15 07:40:00|55873.2|55853.2|55795.7|55775.7|55875.7|55855.7|55795.7|55775.7|59
1752565500000|2025-07-15 07:45:00|55793.2|55773.2|55766.4|55746.4|55833.2|55813.2|55760.7|55740.7|30
1752565800000|2025-07-15 07:50:00|55770|55750|55775.8|55755.8|55788.3|55768.3|55766.5|55746.5|8
1752566100000|2025-07-15 07:55:00|55774|55754|55768.3|55748.3|55783.3|55763.3|55760.8|55740.8|22
1752566400000|2025-07-15 08:00:00|55763.3|55743.3|55585.2|55565.2|55763.3|55743.3|55451.5|55431.5|185
1752566700000|2025-07-15 08:05:00|55583.4|55563.4|55693.4|55673.4|55760.9|55740.9|55580.9|55560.9|104
1752567000000|2025-07-15 08:10:00|55694.1|55674.1|55785.9|55765.9|55810.9|55790.9|55694.1|55674.1|84
1752567300000|2025-07-15 08:15:00|55792.7|55772.7|55738.5|55718.5|55813.4|55793.4|55728.5|55708.5|58
1752567600000|2025-07-15 08:20:00|55734.2|55714.2|55721|55701|55739.6|55719.6|55701|55681|21
1752567900000|2025-07-15 08:25:00|55718.5|55698.5|55631.1|55611.1|55718.5|55698.5|55627.2|55607.2|45
1752568200000|2025-07-15 08:30:00|55629.3|55609.3|55691.1|55671.1|55701.8|55681.8|55626.1|55606.1|35
1752568500000|2025-07-15 08:35:00|55695.4|55675.4|55681.1|55661.1|55695.4|55675.4|55681.1|55661.1|10
1752568800000|2025-07-15 08:40:00|55678.6|55658.6|55705.1|55685.1|55725.1|55705.1|55671.1|55651.1|110
1752569100000|2025-07-15 08:45:00|55706.9|55686.9|55702.6|55682.6|55721.9|55701.9|55695.1|55675.1|21
1752569400000|2025-07-15 08:50:00|55704.4|55684.4|55712.7|55692.7|55723.1|55703.1|55682.6|55662.6|46
1752569700000|2025-07-15 08:55:00|55714.5|55694.5|55717.7|55697.7|55717.7|55697.7|55682.7|55662.7|72
1752570000000|2025-07-15 09:00:00|55719.5|55699.5|55742.7|55722.7|55772.7|55752.7|55715.2|55695.2|34
1752570300000|2025-07-15 09:05:00|55740.2|55720.2|55695.3|55675.3|55745.2|55725.2|55690.3|55670.3|32
1752570600000|2025-07-15 09:10:00|55700.3|55680.3|55730.3|55710.3|55737.8|55717.8|55697.8|55677.8|27
1752570900000|2025-07-15 09:15:00|55732.1|55712.1|55669.7|55649.7|55747.1|55727.1|55652.8|55632.8|34
1752571200000|2025-07-15 09:20:00|55670.4|55650.4|55689.7|55669.7|55697.2|55677.2|55670.4|55650.4|21
1752571500000|2025-07-15 09:25:00|55690.4|55670.4|55650.4|55630.4|55690.4|55670.4|55647.9|55627.9|30
1752571800000|2025-07-15 09:30:00|55644.7|55624.7|55705.5|55685.5|55723|55703|55639.7|55619.7|42
1752572100000|2025-07-15 09:35:00|55703|55683|55730.5|55710.5|55730.5|55710.5|55655.5|55635.5|20
1752572400000|2025-07-15 09:40:00|55732.3|55712.3|55688.1|55668.1|55735.5|55715.5|55688.1|55668.1|21
1752572700000|2025-07-15 09:45:00|55683.8|55663.8|55733.1|55713.1|55738.1|55718.1|55683.1|55663.1|13
1752573000000|2025-07-15 09:50:00|55731.3|55711.3|55703.1|55683.1|55734.9|55714.9|55690.6|55670.6|13
1752573300000|2025-07-15 09:55:00|55698.1|55678.1|55717.5|55697.5|55723.2|55703.2|55673.1|55653.1|16
1752573600000|2025-07-15 10:00:00|55720|55700|55833.2|55813.2|55845.7|55825.7|55720|55700|97
1752573900000|2025-07-15 10:05:00|55830.7|55810.7|55906.9|55886.9|55943.3|55923.3|55821.4|55801.4|163
1752574200000|2025-07-15 10:10:00|55906.2|55886.2|55876.9|55856.9|55906.2|55886.2|55851.9|55831.9|52
1752574500000|2025-07-15 10:15:00|55873.3|55853.3|55896.2|55876.2|55901.9|55881.9|55856.9|55836.9|44
1752574800000|2025-07-15 10:20:00|55896.9|55876.9|55837.7|55817.7|55896.9|55876.9|55837|55817|29
1752575100000|2025-07-15 10:25:00|55840.2|55820.2|55829.5|55809.5|55854.5|55834.5|55820.2|55800.2|19
1752575400000|2025-07-15 10:30:00|55827.7|55807.7|55830.3|55810.3|55837|55817|55784.5|55764.5|51
1752575700000|2025-07-15 10:35:00|55825.3|55805.3|55867.1|55847.1|55867.1|55847.1|55814.6|55794.6|40
1752576000000|2025-07-15 10:40:00|55866.4|55846.4|55864.6|55844.6|55877.1|55857.1|55842.1|55822.1|26
1752576300000|2025-07-15 10:45:00|55864.7|55844.7|55879.7|55859.7|55887.2|55867.2|55827.2|55807.2|47
1752576600000|2025-07-15 10:50:00|55877.9|55857.9|55859.7|55839.7|55892.2|55872.2|55839.7|55819.7|46
1752576900000|2025-07-15 10:55:00|55860.4|55840.4|55852.3|55832.3|55877.3|55857.3|55845.5|55825.5|77
1752577200000|2025-07-15 11:00:00|55854.1|55834.1|55849.8|55829.8|55887.3|55867.3|55839.8|55819.8|61
1752577500000|2025-07-15 11:05:00|55848|55828|55847.4|55827.4|55874.8|55854.8|55827.3|55807.3|48
1752577800000|2025-07-15 11:10:00|55845.6|55825.6|55837.4|55817.4|55847.4|55827.4|55781.3|55761.3|97
1752578100000|2025-07-15 11:15:00|55835.6|55815.6|55806.7|55786.7|55842.4|55822.4|55784.9|55764.9|56
1752578400000|2025-07-15 11:20:00|55808.1|55788.1|55775|55755|55819.9|55799.9|55750|55730|33
1752578700000|2025-07-15 11:25:00|55773.2|55753.2|55721.4|55701.4|55773.2|55753.2|55648.9|55628.9|121
1752579000000|2025-07-15 11:30:00|55723.2|55703.2|55711.1|55691.1|55723.2|55703.2|55693.9|55673.9|45
1752579300000|2025-07-15 11:35:00|55710.4|55690.4|55707.6|55687.6|55756.5|55736.5|55684.7|55664.7|62
1752579600000|2025-07-15 11:40:00|55708.3|55688.3|55737.2|55717.2|55764|55744|55707.6|55687.6|65
1752579900000|2025-07-15 11:45:00|55736.5|55716.5|55688.4|55668.4|55749.1|55729.1|55688.4|55668.4|68
1752580200000|2025-07-15 11:50:00|55678|55658|55679.1|55659.1|55686.6|55666.6|55638|55618|97
1752580500000|2025-07-15 11:55:00|55684.1|55664.1|55692.4|55672.4|55706.7|55686.7|55681.6|55661.6|70
1752580800000|2025-07-15 12:00:00|55688.8|55668.8|55697.4|55677.4|55697.4|55677.4|55664.2|55644.2|71
1752581100000|2025-07-15 12:05:00|55698.1|55678.1|55675.6|55655.6|55718.1|55698.1|55675.6|55655.6|63
1752581400000|2025-07-15 12:10:00|55677.4|55657.4|55828.2|55808.2|55838.2|55818.2|55677.4|55657.4|132
1752581700000|2025-07-15 12:15:00|55839.3|55819.3|55819.3|55799.3|55865.7|55845.7|55815|55795|105
1752582000000|2025-07-15 12:20:00|55829.7|55809.7|55858.7|55838.7|55863.7|55843.7|55820|55800|81
1752582300000|2025-07-15 12:25:00|55856.2|55836.2|55829.4|55809.4|55859.4|55839.4|55824.4|55804.4|220
1752582600000|2025-07-15 12:30:00|55831.9|55811.9|55854.4|55834.4|55863.7|55843.7|55796.9|55776.9|147
1752582900000|2025-07-15 12:35:00|55859.4|55839.4|55787|55767|55859.4|55839.4|55759.5|55739.5|116
1752583200000|2025-07-15 12:40:00|55785.2|55765.2|55772|55752|55790.2|55770.2|55727|55707|86
1752583500000|2025-07-15 12:45:00|55773.8|55753.8|55713.5|55693.5|55774.5|55754.5|55662.7|55642.7|143
1752583800000|2025-07-15 12:50:00|55707.4|55687.4|55691.7|55671.7|55715.3|55695.3|55664.2|55644.2|100
1752584100000|2025-07-15 12:55:00|55683.5|55663.5|55663.6|55643.6|55726|55706|55663.6|55643.6|74
1752584400000|2025-07-15 13:00:00|55668.6|55648.6|55719.7|55699.7|55747.2|55727.2|55668.6|55648.6|273
1752584700000|2025-07-15 13:05:00|55724|55704|55679|55659|55797.2|55777.2|55674.7|55654.7|91
1752585000000|2025-07-15 13:10:00|55677.2|55657.2|55722.3|55702.3|55734|55714|55652.2|55632.2|103
1752585300000|2025-07-15 13:15:00|55719.8|55699.8|55503.4|55483.4|55752.3|55732.3|55503.4|55483.4|165
1752585600000|2025-07-15 13:20:00|55505.2|55485.2|55443.1|55423.1|55559.4|55539.4|55416.2|55396.2|312
1752585900000|2025-07-15 13:25:00|55441.3|55421.3|55548.8|55528.8|55552|55532|55441.3|55421.3|104
1752586200000|2025-07-15 13:30:00|55547|55527|55519.9|55499.9|55591.3|55571.3|55486.3|55466.3|270
1752586500000|2025-07-15 13:35:00|55509.2|55489.2|55423.9|55403.9|55509.2|55489.2|55341.4|55321.4|298
1752586800000|2025-07-15 13:40:00|55425.7|55405.7|55396.4|55376.4|55460|55440|55378.2|55358.2|161
1752587100000|2025-07-15 13:45:00|55398.2|55378.2|55556.5|55536.5|55566.5|55546.5|55398.2|55378.2|179
1752587400000|2025-07-15 13:50:00|55554.7|55534.7|55640.8|55620.8|55640.8|55620.8|55509|55489|253
1752587700000|2025-07-15 13:55:00|55644|55624|55500.8|55480.8|55661.5|55641.5|55496.5|55476.5|194
1752588000000|2025-07-15 14:00:00|55501.5|55481.5|55381.6|55361.6|55504|55484|55362.3|55342.3|230
1752588300000|2025-07-15 14:05:00|55384.1|55364.1|55407.3|55387.3|55449.1|55429.1|55371.6|55351.6|133
1752588600000|2025-07-15 14:10:00|55405.5|55385.5|55349.2|55329.2|55405.5|55385.5|55296.7|55276.7|205
1752588900000|2025-07-15 14:15:00|55354.2|55334.2|55389.2|55369.2|55404.6|55384.6|55324.2|55304.2|205
1752589200000|2025-07-15 14:20:00|55387.4|55367.4|55541.8|55521.8|55596|55576|55369.2|55349.2|329
1752589500000|2025-07-15 14:25:00|55546.8|55526.8|55512.5|55492.5|55591.8|55571.8|55507.5|55487.5|151
1752589800000|2025-07-15 14:30:00|55501.8|55481.8|55626.8|55606.8|55636.1|55616.1|55493.9|55473.9|179
1752590100000|2025-07-15 14:35:00|55622.5|55602.5|55535.1|55515.1|55631.8|55611.8|55535.1|55515.1|125
1752590400000|2025-07-15 14:40:00|55536.9|55516.9|55505.1|55485.1|55546.9|55526.9|55494.4|55474.4|155
1752590700000|2025-07-15 14:45:00|55506.9|55486.9|55429.5|55409.5|55511.9|55491.9|55429.5|55409.5|162
1752591000000|2025-07-15 14:50:00|55431.3|55411.3|55437|55417|55457|55437|55394.5|55374.5|139
1752591300000|2025-07-15 14:55:00|55438.8|55418.8|55362|55342|55438.8|55418.8|55362|55342|160
1752591600000|2025-07-15 15:00:00|55364.5|55344.5|55294.6|55274.6|55382|55362|55276.4|55256.4|257
1752591900000|2025-07-15 15:05:00|55297.1|55277.1|55322.8|55302.8|55377.1|55357.1|55297.1|55277.1|236
1752592200000|2025-07-15 15:10:00|55319.2|55299.2|55297.5|55277.5|55327.1|55307.1|55267.9|55247.9|280
1752592500000|2025-07-15 15:15:00|55298.2|55278.2|55422.2|55402.2|55424|55404|55297.2|55277.2|191
1752592800000|2025-07-15 15:20:00|55417.9|55397.9|55473.7|55453.7|55539.7|55519.7|55412.2|55392.2|237
1752593100000|2025-07-15 15:25:00|55473|55453|55462.3|55442.3|55516.6|55496.6|55446.2|55426.2|123
1752593400000|2025-07-15 15:30:00|55464.1|55444.1|55422.3|55402.3|55479.8|55459.8|55389.8|55369.8|175
1752593700000|2025-07-15 15:35:00|55423|55403|55604.9|55584.9|55617.7|55597.7|55423|55403|325
1752594000000|2025-07-15 15:40:00|55607.4|55587.4|55814.9|55794.9|55908.1|55888.1|55607.4|55587.4|486
1752594300000|2025-07-15 15:45:00|55817.4|55797.4|55744.9|55724.9|55851.7|55831.7|55707.4|55687.4|221
1752594600000|2025-07-15 15:50:00|55746.7|55726.7|55719.3|55699.3|55763.9|55743.9|55709.3|55689.3|169
1752594900000|2025-07-15 15:55:00|55717.5|55697.5|55690|55670|55717.5|55697.5|55642.5|55622.5|92
1752595200000|2025-07-15 16:00:00|55691.8|55671.8|55775.1|55755.1|55790.1|55770.1|55691.8|55671.8|205
1752595500000|2025-07-15 16:05:00|55777.6|55757.6|55725.1|55705.1|55795.1|55775.1|55717.6|55697.6|207
1752595800000|2025-07-15 16:10:00|55727.6|55707.6|55707.7|55687.7|55776.9|55756.9|55665.1|55645.1|238
1752596100000|2025-07-15 16:15:00|55709.4|55689.4|55612.7|55592.7|55712.7|55692.7|55594.1|55574.1|257
1752596400000|2025-07-15 16:20:00|55615.2|55595.2|55669.5|55649.5|55690.2|55670.2|55615.2|55595.2|132
1752596700000|2025-07-15 16:25:00|55670.2|55650.2|55760.3|55740.3|55765.3|55745.3|55670.2|55650.2|105
1752597000000|2025-07-15 16:30:00|55765.3|55745.3|55795.7|55775.7|55855.3|55835.3|55762.8|55742.8|189
1752597300000|2025-07-15 16:35:00|55799.3|55779.3|55847.9|55827.9|55880.3|55860.3|55799.3|55779.3|154
1752597600000|2025-07-15 16:40:00|55850.4|55830.4|55965.4|55945.4|56042.9|56022.9|55850.4|55830.4|254
1752597900000|2025-07-15 16:45:00|55967.2|55947.2|55966.5|55946.5|55985.4|55965.4|55920.4|55900.4|221
1752598200000|2025-07-15 16:50:00|55971.9|55951.9|55978.7|55958.7|56015.5|55995.5|55933|55913|131
1752598500000|2025-07-15 16:55:00|55969.8|55949.8|55960.5|55940.5|56043|56023|55881.9|55861.9|996
1752598800000|2025-07-15 17:00:00|55958.7|55938.7|55993.1|55973.1|56021.6|56001.6|55958.7|55938.7|250
1752599100000|2025-07-15 17:05:00|55994.9|55974.9|55969.9|55949.9|56016|55996|55969.9|55949.9|97
1752599400000|2025-07-15 17:10:00|55987.1|55967.1|56004.2|55984.2|56019.2|55999.2|55963.5|55943.5|57
1752599700000|2025-07-15 17:15:00|55999.9|55979.9|56006.8|55986.8|56006.8|55986.8|55974.2|55954.2|47
1752600000000|2025-07-15 17:20:00|56005|55985|56057.5|56037.5|56109.3|56089.3|55987.5|55967.5|120
1752600300000|2025-07-15 17:25:00|56056.8|56036.8|55991.8|55971.8|56063.6|56043.6|55982.9|55962.9|112
1752600600000|2025-07-15 17:30:00|55994.3|55974.3|56041.9|56021.9|56066.9|56046.9|55994.3|55974.3|74
1752600900000|2025-07-15 17:35:00|56043.7|56023.7|56040.9|56020.9|56069.4|56049.4|56017.6|55997.6|114
1752601200000|2025-07-15 17:40:00|56038.4|56018.4|56030.9|56010.9|56073.4|56053.4|56020.9|56000.9|71
1752601500000|2025-07-15 17:45:00|56031.6|56011.6|56065.9|56045.9|56085.9|56065.9|56031.6|56011.6|78
1752601800000|2025-07-15 17:50:00|56068.4|56048.4|56139.6|56119.6|56139.6|56119.6|56047.7|56027.7|119
1752602100000|2025-07-15 17:55:00|56147.8|56127.8|56315.3|56295.3|56327.8|56307.8|56138.5|56118.5|315
1752602400000|2025-07-15 18:00:00|56289.9|56269.9|56156.4|56136.4|56289.9|56269.9|56152.1|56132.1|145
1752602700000|2025-07-15 18:05:00|56152.1|56132.1|56050.4|56030.4|56152.1|56132.1|56050.4|56030.4|127
1752603000000|2025-07-15 18:10:00|56048.6|56028.6|56009.7|55989.7|56087.9|56067.9|55999.7|55979.7|203
1752603300000|2025-07-15 18:15:00|56010.4|55990.4|55842.3|55822.3|56024.7|56004.7|55842.3|55822.3|344
1752603600000|2025-07-15 18:20:00|55840.8|55820.8|55891.6|55871.6|55891.6|55871.6|55792.3|55772.3|167
1752603900000|2025-07-15 18:25:00|55892.3|55872.3|55887.3|55867.3|56037.3|56017.3|55877.3|55857.3|164
1752604200000|2025-07-15 18:30:00|55889.8|55869.8|55919.9|55899.9|55924.9|55904.9|55872.3|55852.3|33
1752604500000|2025-07-15 18:35:00|55917.4|55897.4|55932.4|55912.4|55944.9|55924.9|55914.9|55894.9|24
1752604800000|2025-07-15 18:40:00|55936.3|55916.3|55975|55955|55980|55960|55936.3|55916.3|18
1752605100000|2025-07-15 18:45:00|55977.5|55957.5|55993.6|55973.6|56011.8|55991.8|55972.5|55952.5|211
1752605400000|2025-07-15 18:50:00|55992.9|55972.9|55966.8|55946.8|56008.6|55988.6|55966.8|55946.8|26
1752605700000|2025-07-15 18:55:00|55964.3|55944.3|55949.4|55929.4|55968.6|55948.6|55947.9|55927.9|23
1752606000000|2025-07-15 19:00:00|55948.7|55928.7|55929.4|55909.4|55948.7|55928.7|55926.9|55906.9|24
1752606300000|2025-07-15 19:05:00|55926.9|55906.9|55912.7|55892.7|55926.9|55906.9|55909.4|55889.4|58
1752606600000|2025-07-15 19:10:00|55914.5|55894.5|55914.5|55894.5|55920.9|55900.9|55910.2|55890.2|65
1752606900000|2025-07-15 19:15:00|55883.8|55863.8|55867.7|55847.7|55883.8|55863.8|55858.4|55838.4|77
1752607200000|2025-07-15 19:20:00|55866|55846|55792.8|55772.8|55866|55846|55792.8|55772.8|54
1752607500000|2025-07-15 19:25:00|55763.5|55743.5|55789.6|55769.6|55792.8|55772.8|55763.5|55743.5|62
1752607800000|2025-07-15 19:30:00|55792.8|55772.8|55757.9|55737.9|55807.1|55787.1|55752.9|55732.9|62
1752608100000|2025-07-15 19:35:00|55756.1|55736.1|55770.4|55750.4|55777.9|55757.9|55752.9|55732.9|29
1752608400000|2025-07-15 19:40:00|55768.6|55748.6|55745.4|55725.4|55777.2|55757.2|55740.4|55720.4|57
1752608700000|2025-07-15 19:45:00|55745.5|55725.5|55695.5|55675.5|55748.7|55728.7|55678.7|55658.7|55
1752609000000|2025-07-15 19:50:00|55690.1|55670.1|55723|55703|55734.1|55714.1|55668.7|55648.7|39
1752609300000|2025-07-15 19:55:00|55718|55698|55716.3|55696.3|55728.1|55708.1|55703.4|55683.4|73
1752609600000|2025-07-15 20:00:00|55718.1|55698.1|55658.8|55638.8|55718.1|55698.1|55658.8|55638.8|28
1752609900000|2025-07-15 20:05:00|55658.1|55638.1|55634.6|55614.6|55668.1|55648.1|55634.6|55614.6|33
1752610200000|2025-07-15 20:10:00|55632.1|55612.1|55580.7|55560.7|55635.7|55615.7|55570.7|55550.7|71
1752610500000|2025-07-15 20:15:00|55580|55560|55525.7|55505.7|55583.2|55563.2|55525.7|55505.7|61
1752610800000|2025-07-15 20:20:00|55525|55505|55455.8|55435.8|55530.7|55510.7|55440.8|55420.8|168
1752611100000|2025-07-15 20:25:00|55458.3|55438.3|55464|55444|55477.6|55457.6|55458.3|55438.3|47
1752611400000|2025-07-15 20:30:00|55465.8|55445.8|55478.4|55458.4|55478.4|55458.4|55447.3|55427.3|65
1752611700000|2025-07-15 20:35:00|55483.4|55463.4|55413.4|55393.4|55498.4|55478.4|55413.4|55393.4|108
1752612000000|2025-07-15 20:40:00|55412.7|55392.7|55415.9|55395.9|55415.9|55395.9|55335.2|55315.2|121
1752612300000|2025-07-15 20:45:00|55417.7|55397.7|55383.5|55363.5|55431|55411|55383.5|55363.5|41
1752612600000|2025-07-15 20:50:00|55381|55361|55371|55351|55382.8|55362.8|55361|55341|43
1752612900000|2025-07-15 20:55:00|55372.8|55352.8|55373.6|55353.6|55376.1|55356.1|55336.1|55316.1|100
1752616800000|2025-07-15 22:00:00|55400.8|55380.8|55475.9|55455.9|55478.3|55458.3|55400.8|55380.8|27
1752617100000|2025-07-15 22:05:00|55475.2|55455.2|55475.9|55455.9|55477.7|55457.7|55447.7|55427.7|37
1752617400000|2025-07-15 22:10:00|55477.7|55457.7|55488.5|55468.5|55498.4|55478.4|55475.9|55455.9|14
1752617700000|2025-07-15 22:15:00|55486.7|55466.7|55426.7|55406.7|55486.7|55466.7|55426.7|55406.7|32
1752618000000|2025-07-15 22:20:00|55423.5|55403.5|55418.5|55398.5|55423.5|55403.5|55411|55391|20
1752618300000|2025-07-15 22:25:00|55421|55401|55471.1|55451.1|55471.1|55451.1|55421|55401|6
1752618600000|2025-07-15 22:30:00|55469.3|55449.3|55466.1|55446.1|55483.9|55463.9|55466.1|55446.1|18
1752618900000|2025-07-15 22:35:00|55465.1|55445.1|55451.9|55431.9|55469.3|55449.3|55451.9|55431.9|14
1752619200000|2025-07-15 22:40:00|55449.4|55429.4|55444.4|55424.4|55451.9|55431.9|55430.1|55410.1|10
1752619500000|2025-07-15 22:45:00|55441.9|55421.9|55454.5|55434.5|55454.5|55434.5|55441.9|55421.9|2
1752619800000|2025-07-15 22:50:00|55452|55432|55449.5|55429.5|55452|55432|55447|55427|2
1752620100000|2025-07-15 22:55:00|55450.2|55430.2|55449.5|55429.5|55452|55432|55449.5|55429.5|0
1752620400000|2025-07-15 23:00:00|55451.3|55431.3|55457.1|55437.1|55463.8|55443.8|55450.3|55430.3|7
1752620700000|2025-07-15 23:05:00|55462.1|55442.1|55479.6|55459.6|55479.6|55459.6|55454.6|55434.6|7
1752621000000|2025-07-15 23:10:00|55481.4|55461.4|55494.7|55474.7|55501.4|55481.4|55481.4|55461.4|5
1752621300000|2025-07-15 23:15:00|55491.4|55471.4|55494.7|55474.7|55504.7|55484.7|55479.7|55459.7|8
1752621600000|2025-07-15 23:20:00|55499.7|55479.7|55502.2|55482.2|55502.2|55482.2|55487.2|55467.2|10
1752621900000|2025-07-15 23:25:00|55504.7|55484.7|55509.8|55489.8|55522.3|55502.3|55497.3|55477.3|19
1752622200000|2025-07-15 23:30:00|55510.5|55490.5|55534.8|55514.8|55534.8|55514.8|55510.5|55490.5|13
1752622500000|2025-07-15 23:35:00|55537|55517|55532.4|55512.4|55542.3|55522.3|55529.9|55509.9|13
1752622800000|2025-07-15 23:40:00|55534.1|55514.1|55539.9|55519.9|55541.7|55521.7|55529.9|55509.9|13
1752623100000|2025-07-15 23:45:00|55541.7|55521.7|55544.9|55524.9|55544.9|55524.9|55537.4|55517.4|8
1752623400000|2025-07-15 23:50:00|55545|55525|55545|55525|55546.8|55526.8|55540|55520|2
1752623700000|2025-07-15 23:55:00|55546.8|55526.8|55537.5|55517.5|55560.7|55540.7|55537.5|55517.5|10
1752624000000|2025-07-16 00:00:00|55532.5|55512.5|55482.6|55462.6|55557.5|55537.5|55460.8|55440.8|65
1752624300000|2025-07-16 00:05:00|55485.1|55465.1|55477.6|55457.6|55492.6|55472.6|55477.6|55457.6|13
1752624600000|2025-07-16 00:10:00|55480.8|55460.8|55437.6|55417.6|55480.8|55460.8|55415.9|55395.9|33
1752624900000|2025-07-16 00:15:00|55437.7|55417.7|55433.4|55413.4|55437.7|55417.7|55425.2|55405.2|13
1752625200000|2025-07-16 00:20:00|55432.7|55412.7|55457.7|55437.7|55457.7|55437.7|55423.4|55403.4|10
1752625500000|2025-07-16 00:25:00|55460.2|55440.2|55460.3|55440.3|55482.8|55462.8|55452.8|55432.8|22
1752625800000|2025-07-16 00:30:00|55458.5|55438.5|55484.6|55464.6|55484.6|55464.6|55447.8|55427.8|18
1752626100000|2025-07-16 00:35:00|55485.3|55465.3|55500.4|55480.4|55510.3|55490.3|55485.3|55465.3|22
1752626400000|2025-07-16 00:40:00|55490.4|55470.4|55460.4|55440.4|55504.6|55484.6|55460.4|55440.4|20
1752626700000|2025-07-16 00:45:00|55462.9|55442.9|55462.9|55442.9|55481.1|55461.1|55444.7|55424.7|47
1752627000000|2025-07-16 00:50:00|55460.4|55440.4|55430.5|55410.5|55473.7|55453.7|55426.2|55406.2|26
1752627300000|2025-07-16 00:55:00|55428.7|55408.7|55433|55413|55435.5|55415.5|55408.7|55388.7|19
1752627600000|2025-07-16 01:00:00|55435.5|55415.5|55436.3|55416.3|55513|55493|55433|55413|116
1752627900000|2025-07-16 01:05:00|55438.1|55418.1|55398.1|55378.1|55438.1|55418.1|55365.6|55345.6|59
1752628200000|2025-07-16 01:10:00|55395.6|55375.6|55358.9|55338.9|55395.6|55375.6|55348.1|55328.1|47
1752628500000|2025-07-16 01:15:00|55361.4|55341.4|55418.2|55398.2|55418.2|55398.2|55358.1|55338.1|56
1752628800000|2025-07-16 01:20:00|55420|55400|55478.2|55458.2|55510.7|55490.7|55418.2|55398.2|32
1752629100000|2025-07-16 01:25:00|55480|55460|55451.5|55431.5|55483.2|55463.2|55445.7|55425.7|12
1752629400000|2025-07-16 01:30:00|55449|55429|55477.6|55457.6|55508.3|55488.3|55448.3|55428.3|14
1752629700000|2025-07-16 01:35:00|55483.3|55463.3|55473.3|55453.3|55513.3|55493.3|55473.3|55453.3|17
1752630000000|2025-07-16 01:40:00|55470.8|55450.8|55498.4|55478.4|55498.4|55478.4|55443.4|55423.4|13
1752630300000|2025-07-16 01:45:00|55500.9|55480.9|55496.6|55476.6|55508.4|55488.4|55478.4|55458.4|11
1752630600000|2025-07-16 01:50:00|55495.9|55475.9|55514.2|55494.2|55530.9|55510.9|55495.9|55475.9|19
1752630900000|2025-07-16 01:55:00|55516|55496|55545.3|55525.3|55558.5|55538.5|55513.5|55493.5|25
1752631200000|2025-07-16 02:00:00|55547.8|55527.8|55487.8|55467.8|55547.8|55527.8|55483.5|55463.5|33
1752631500000|2025-07-16 02:05:00|55485.3|55465.3|55468.6|55448.6|55500.3|55480.3|55463.6|55443.6|20
1752631800000|2025-07-16 02:10:00|55466.1|55446.1|55446.1|55426.1|55468.6|55448.6|55428.6|55408.6|22
1752632100000|2025-07-16 02:15:00|55447.9|55427.9|55476.2|55456.2|55478.7|55458.7|55447.9|55427.9|3
1752632400000|2025-07-16 02:20:00|55478.7|55458.7|55488.7|55468.7|55496.2|55476.2|55478.7|55458.7|8
1752632700000|2025-07-16 02:25:00|55491.2|55471.2|55468.7|55448.7|55491.2|55471.2|55468.7|55448.7|11
1752633000000|2025-07-16 02:30:00|55468.8|55448.8|55451.3|55431.3|55482|55462|55448.8|55428.8|9
1752633300000|2025-07-16 02:35:00|55453.1|55433.1|55453.8|55433.8|55458.8|55438.8|55438.8|55418.8|5
1752633600000|2025-07-16 02:40:00|55456.3|55436.3|55443.9|55423.9|55468.9|55448.9|55432.1|55412.1|23
1752633900000|2025-07-16 02:45:00|55441.4|55421.4|55448.9|55428.9|55458.9|55438.9|55434.6|55414.6|7
1752634200000|2025-07-16 02:50:00|55453.9|55433.9|55435.7|55415.7|55458.9|55438.9|55435.7|55415.7|1
1752634500000|2025-07-16 02:55:00|55434|55414|55479|55459|55481.5|55461.5|55431.5|55411.5|17
1752634800000|2025-07-16 03:00:00|55478.3|55458.3|55541.5|55521.5|55550.8|55530.8|55476.5|55456.5|29
1752635100000|2025-07-16 03:05:00|55544|55524|55546.6|55526.6|55556.5|55536.5|55534.1|55514.1|18
1752635400000|2025-07-16 03:10:00|55547.3|55527.3|55559.1|55539.1|55561.6|55541.6|55534.1|55514.1|15
1752635700000|2025-07-16 03:15:00|55560.9|55540.9|55551.7|55531.7|55578.4|55558.4|55546.6|55526.6|11
1752636000000|2025-07-16 03:20:00|55549.2|55529.2|55534.2|55514.2|55551.7|55531.7|55534.2|55514.2|11
1752636300000|2025-07-16 03:25:00|55536.7|55516.7|55529.2|55509.2|55559.2|55539.2|55529.2|55509.2|21
1752636600000|2025-07-16 03:30:00|55530|55510|55654.3|55634.3|55681|55661|55529.2|55509.2|82
1752636900000|2025-07-16 03:35:00|55656.8|55636.8|55659.3|55639.3|55688.6|55668.6|55644.3|55624.3|35
1752637200000|2025-07-16 03:40:00|55658.6|55638.6|55535.1|55515.1|55658.6|55638.6|55531.9|55511.9|102
1752637500000|2025-07-16 03:45:00|55536.9|55516.9|55513.4|55493.4|55556.9|55536.9|55513.4|55493.4|24
1752637800000|2025-07-16 03:50:00|55512.6|55492.6|55524.4|55504.4|55546.9|55526.9|55509.4|55489.4|17
1752638100000|2025-07-16 03:55:00|55522.7|55502.7|55512|55492|55522.7|55502.7|55499.5|55479.5|13
1752638400000|2025-07-16 04:00:00|55509.5|55489.5|55514.5|55494.5|55518.8|55498.8|55489.5|55469.5|23
1752638700000|2025-07-16 04:05:00|55517|55497|55511.3|55491.3|55517|55497|55502|55482|10
1752639000000|2025-07-16 04:10:00|55509.6|55489.6|55469.6|55449.6|55509.6|55489.6|55456.1|55436.1|21
1752639300000|2025-07-16 04:15:00|55471.4|55451.4|55487.1|55467.1|55492.1|55472.1|55471.4|55451.4|6
1752639600000|2025-07-16 04:20:00|55487.2|55467.2|55469.7|55449.7|55487.2|55467.2|55467.9|55447.9|8
1752639900000|2025-07-16 04:25:00|55472.2|55452.2|55489.7|55469.7|55507.2|55487.2|55469.7|55449.7|6
1752640200000|2025-07-16 04:30:00|55487.2|55467.2|55487.3|55467.3|55497.2|55477.2|55487.2|55467.2|12
1752640500000|2025-07-16 04:35:00|55484.8|55464.8|55477.3|55457.3|55489.8|55469.8|55477.3|55457.3|3
1752640800000|2025-07-16 04:40:00|55469.8|55449.8|55439.8|55419.8|55469.8|55449.8|55439.8|55419.8|29
1752641100000|2025-07-16 04:45:00|55439.9|55419.9|55460.6|55440.6|55464.9|55444.9|55439.1|55419.1|7
1752641400000|2025-07-16 04:50:00|55459.9|55439.9|55424.2|55404.2|55462.4|55442.4|55408.1|55388.1|24
1752641700000|2025-07-16 04:55:00|55427.4|55407.4|55447.5|55427.5|55450|55430|55423.2|55403.2|10
1752642000000|2025-07-16 05:00:00|55452.5|55432.5|55432.5|55412.5|55460|55440|55428.2|55408.2|14
1752642300000|2025-07-16 05:05:00|55430.7|55410.7|55402.6|55382.6|55430.7|55410.7|55400|55380|27
1752642600000|2025-07-16 05:10:00|55401.8|55381.8|55412.6|55392.6|55412.6|55392.6|55400.1|55380.1|6
1752642900000|2025-07-16 05:15:00|55414.4|55394.4|55415.1|55395.1|55425.1|55405.1|55410.1|55390.1|3
1752643200000|2025-07-16 05:20:00|55417.6|55397.6|55403.7|55383.7|55440.2|55420.2|55403.7|55383.7|16
1752643500000|2025-07-16 05:25:00|55389.9|55369.9|55352.7|55332.7|55389.9|55369.9|55340.2|55320.2|51
1752643800000|2025-07-16 05:30:00|55355.2|55335.2|55312.8|55292.8|55355.2|55335.2|55300.2|55280.2|107
1752644100000|2025-07-16 05:35:00|55311.3|55291.3|55292.8|55272.8|55332.8|55312.8|55270.3|55250.3|96
1752644400000|2025-07-16 05:40:00|55290.3|55270.3|55221.1|55201.1|55290.3|55270.3|55217.8|55197.8|66
1752644700000|2025-07-16 05:45:00|55220.3|55200.3|55105.4|55085.4|55225.3|55205.3|55100.1|55080.1|112
1752645000000|2025-07-16 05:50:00|55102.9|55082.9|55206.2|55186.2|55215.4|55195.4|55087.9|55067.9|139
1752645300000|2025-07-16 05:55:00|55204.4|55184.4|55204.7|55184.7|55204.7|55184.7|55159.7|55139.7|55
1752645600000|2025-07-16 06:00:00|55207.2|55187.2|55320.5|55300.5|55320.5|55300.5|55205.5|55185.5|74
1752645900000|2025-07-16 06:05:00|55318|55298|55333.5|55313.5|55375.5|55355.5|55318|55298|120
1752646200000|2025-07-16 06:10:00|55331|55311|55323.1|55303.1|55331|55311|55275.6|55255.6|34
1752646500000|2025-07-16 06:15:00|55325.6|55305.6|55373.1|55353.1|55383.4|55363.4|55323.8|55303.8|38
1752646800000|2025-07-16 06:20:00|55352.1|55332.1|55405.7|55385.7|55405.7|55385.7|55303.1|55283.1|105
1752647100000|2025-07-16 06:25:00|55408.2|55388.2|55353.2|55333.2|55408.2|55388.2|55331.4|55311.4|25
1752647400000|2025-07-16 06:30:00|55355|55335|55360|55340|55403.2|55383.2|55350.7|55330.7|29
1752647700000|2025-07-16 06:35:00|55358.2|55338.2|55370.8|55350.8|55393.3|55373.3|55308|55288|46
1752648000000|2025-07-16 06:40:00|55365.8|55345.8|55288.3|55268.3|55380.8|55360.8|55285.8|55265.8|45
1752648300000|2025-07-16 06:45:00|55285.8|55265.8|55340.9|55320.9|55345.1|55325.1|55278.3|55258.3|119
1752648600000|2025-07-16 06:50:00|55338.4|55318.4|55360.9|55340.9|55373.4|55353.4|55311.6|55291.6|25
1752648900000|2025-07-16 06:55:00|55356.6|55336.6|55382.7|55362.7|55403.4|55383.4|55348.4|55328.4|36
1752649200000|2025-07-16 07:00:00|55383.5|55363.5|55371.7|55351.7|55481|55461|55347.7|55327.7|136
1752649500000|2025-07-16 07:05:00|55371|55351|55381|55361|55413.5|55393.5|55346|55326|47
1752649800000|2025-07-16 07:10:00|55382.8|55362.8|55445|55425|55466.1|55446.1|55356|55336|50
1752650100000|2025-07-16 07:15:00|55443.6|55423.6|55547.9|55527.9|55558.6|55538.6|55431.8|55411.8|129
1752650400000|2025-07-16 07:20:00|55546.1|55526.1|55488.7|55468.7|55576.1|55556.1|55488.7|55468.7|67
1752650700000|2025-07-16 07:25:00|55486.2|55466.2|55498.4|55478.4|55507.9|55487.9|55453.7|55433.7|45
1752651000000|2025-07-16 07:30:00|55496.9|55476.9|55456.2|55436.2|55541.2|55521.2|55456.2|55436.2|89
1752651300000|2025-07-16 07:35:00|55458.7|55438.7|55443.8|55423.8|55467|55447|55401.3|55381.3|100
1752651600000|2025-07-16 07:40:00|55448.8|55428.8|55503.8|55483.8|55508.8|55488.8|55431.3|55411.3|45
1752651900000|2025-07-16 07:45:00|55502.1|55482.1|55511.4|55491.4|55522.1|55502.1|55474.6|55454.6|23
1752652200000|2025-07-16 07:50:00|55508.9|55488.9|55531.4|55511.4|55533.9|55513.9|55478.9|55458.9|45
1752652500000|2025-07-16 07:55:00|55530.7|55510.7|55536.4|55516.4|55544.2|55524.2|55487.1|55467.1|71
1752652800000|2025-07-16 08:00:00|55459.7|55439.7|55584|55564|55605|55585|55426.4|55406.4|312
1752653100000|2025-07-16 08:05:00|55582.2|55562.2|55486.5|55466.5|55582.2|55562.2|55480.8|55460.8|56
1752653400000|2025-07-16 08:10:00|55490.1|55470.1|55479.1|55459.1|55536.6|55516.6|55474|55454|76
1752653700000|2025-07-16 08:15:00|55480.8|55460.8|55459.1|55439.1|55481.6|55461.6|55401.6|55381.6|63
1752654000000|2025-07-16 08:20:00|55457.3|55437.3|55491.6|55471.6|55514.1|55494.1|55456.6|55436.6|121
1752654300000|2025-07-16 08:25:00|55489.9|55469.9|55481.7|55461.7|55505.9|55485.9|55471.7|55451.7|25
1752654600000|2025-07-16 08:30:00|55479.9|55459.9|55326.7|55306.7|55479.9|55459.9|55326.7|55306.7|93
1752654900000|2025-07-16 08:35:00|55329.2|55309.2|55304.3|55284.3|55331.7|55311.7|55281.8|55261.8|99
1752655200000|2025-07-16 08:40:00|55302.5|55282.5|55326.1|55306.1|55336.8|55316.8|55259.3|55239.3|131
1752655500000|2025-07-16 08:45:00|55327.8|55307.8|55308.6|55288.6|55327.8|55307.8|55276.1|55256.1|37
1752655800000|2025-07-16 08:50:00|55309.3|55289.3|55371.9|55351.9|55375.1|55355.1|55306.8|55286.8|40
1752656100000|2025-07-16 08:55:00|55379.4|55359.4|55401.9|55381.9|55411.2|55391.2|55366.9|55346.9|52
1752656400000|2025-07-16 09:00:00|55405.5|55385.5|55414.5|55394.5|55449.4|55429.4|55380.2|55360.2|44
1752656700000|2025-07-16 09:05:00|55412.7|55392.7|55432|55412|55457|55437|55402|55382|16
1752657000000|2025-07-16 09:10:00|55432.7|55412.7|55345.6|55325.6|55434.5|55414.5|55290.6|55270.6|85
1752657300000|2025-07-16 09:15:00|55346.3|55326.3|55423.9|55403.9|55423.9|55403.9|55346.3|55326.3|31
1752657600000|2025-07-16 09:20:00|55425.6|55405.6|55475.7|55455.7|55500.6|55480.6|55416.4|55396.4|61
1752657900000|2025-07-16 09:25:00|55478.2|55458.2|55460.7|55440.7|55518.2|55498.2|55450.7|55430.7|42
1752658200000|2025-07-16 09:30:00|55462.5|55442.5|55498.2|55478.2|55523.2|55503.2|55460.7|55440.7|50
1752658500000|2025-07-16 09:35:00|55500|55480|55503.3|55483.3|55513.3|55493.3|55488.3|55468.3|45
1752658800000|2025-07-16 09:40:00|55505|55485|55508.3|55488.3|55518.3|55498.3|55475.8|55455.8|41
1752659100000|2025-07-16 09:45:00|55506.6|55486.6|55436.6|55416.6|55513.3|55493.3|55428.3|55408.3|129
1752659400000|2025-07-16 09:50:00|55430.9|55410.9|55430.9|55410.9|55448.4|55428.4|55425.9|55405.9|44
1752659700000|2025-07-16 09:55:00|55428.4|55408.4|55390.9|55370.9|55428.4|55408.4|55375.9|55355.9|41
1752660000000|2025-07-16 10:00:00|55388.4|55368.4|55398.5|55378.5|55412.7|55392.7|55344.2|55324.2|109
1752660300000|2025-07-16 10:05:00|55396.7|55376.7|55388.5|55368.5|55406|55386|55376|55356|18
1752660600000|2025-07-16 10:10:00|55391|55371|55406.1|55386.1|55406.1|55386.1|55383.5|55363.5|7
1752660900000|2025-07-16 10:15:00|55403.6|55383.6|55416.1|55396.1|55416.1|55396.1|55388.6|55368.6|40
1752661200000|2025-07-16 10:20:00|55418.6|55398.6|55433.6|55413.6|55436.1|55416.1|55411.1|55391.1|20
1752661500000|2025-07-16 10:25:00|55431.9|55411.9|55461.9|55441.9|55466.2|55446.2|55431.1|55411.1|16
1752661800000|2025-07-16 10:30:00|55472.2|55452.2|55493.7|55473.7|55519|55499|55472.2|55452.2|28
1752662100000|2025-07-16 10:35:00|55491.2|55471.2|55488.8|55468.8|55501.2|55481.2|55481.2|55461.2|14
1752662400000|2025-07-16 10:40:00|55496.3|55476.3|55507|55487|55533.8|55513.8|55486.3|55466.3|127
1752662700000|2025-07-16 10:45:00|55509.5|55489.5|55496.3|55476.3|55521.3|55501.3|55479.8|55459.8|35
1752663000000|2025-07-16 10:50:00|55492.1|55472.1|55481.4|55461.4|55503.9|55483.9|55473.9|55453.9|21
1752663300000|2025-07-16 10:55:00|55480.6|55460.6|55456.4|55436.4|55498.2|55478.2|55456.4|55436.4|28
1752663600000|2025-07-16 11:00:00|55460.7|55440.7|55485.7|55465.7|55486.5|55466.5|55460.7|55440.7|32
1752663900000|2025-07-16 11:05:00|55486.5|55466.5|55499|55479|55516.5|55496.5|55476.5|55456.5|44
1752664200000|2025-07-16 11:10:00|55495.5|55475.5|55474|55454|55501.5|55481.5|55471.5|55451.5|24
1752664500000|2025-07-16 11:15:00|55473.3|55453.3|55520.6|55500.6|55526.6|55506.6|55456.6|55436.6|171
1752664800000|2025-07-16 11:20:00|55519.8|55499.8|55557.4|55537.4|55573.1|55553.1|55515.6|55495.6|100
1752665100000|2025-07-16 11:25:00|55559.1|55539.1|55523.9|55503.9|55573.1|55553.1|55507.9|55487.9|71
1752665400000|2025-07-16 11:30:00|55522.1|55502.1|55458.2|55438.2|55522.1|55502.1|55455.7|55435.7|63
1752665700000|2025-07-16 11:35:00|55453.2|55433.2|55408.2|55388.2|55468.2|55448.2|55408.2|55388.2|63
1752666000000|2025-07-16 11:40:00|55410.7|55390.7|55409.3|55389.3|55434.3|55414.3|55396.8|55376.8|198
1752666300000|2025-07-16 11:45:00|55407.5|55387.5|55433.3|55413.3|55463.6|55443.6|55404.3|55384.3|43
1752666600000|2025-07-16 11:50:00|55431.6|55411.6|55433.4|55413.4|55457.6|55437.6|55415.8|55395.8|37
1752666900000|2025-07-16 11:55:00|55431.6|55411.6|55513.4|55493.4|55518.4|55498.4|55423.4|55403.4|68
1752667200000|2025-07-16 12:00:00|55515.2|55495.2|55538.4|55518.4|55550.2|55530.2|55495.9|55475.9|93
1752667500000|2025-07-16 12:05:00|55543.4|55523.4|55631|55611|55633.7|55613.7|55533.5|55513.5|181
1752667800000|2025-07-16 12:10:00|55633.5|55613.5|55681|55661|55752.8|55732.8|55629.2|55609.2|344
1752668100000|2025-07-16 12:15:00|55678.5|55658.5|55861.1|55841.1|55861.1|55841.1|55676|55656|218
1752668400000|2025-07-16 12:20:00|55858.6|55838.6|55756.1|55736.1|55886.1|55866.1|55751.1|55731.1|196
1752668700000|2025-07-16 12:25:00|55756.8|55736.8|55743.6|55723.6|55766.1|55746.1|55741.1|55721.1|121
1752669000000|2025-07-16 12:30:00|55746.1|55726.1|55601.2|55581.2|55766.1|55746.1|55599.4|55579.4|246
1752669300000|2025-07-16 12:35:00|55598.7|55578.7|55561.2|55541.2|55615.5|55595.5|55552.7|55532.7|176
1752669600000|2025-07-16 12:40:00|55563.7|55543.7|55608.8|55588.8|55613.8|55593.8|55471.2|55451.2|147
1752669900000|2025-07-16 12:45:00|55605.3|55585.3|55577.3|55557.3|55606.3|55586.3|55573.8|55553.8|62
1752670200000|2025-07-16 12:50:00|55579.8|55559.8|55596.3|55576.3|55612.1|55592.1|55558.8|55538.8|94
1752670500000|2025-07-16 12:55:00|55599.9|55579.9|55507.1|55487.1|55599.9|55579.9|55507.1|55487.1|128
1752670800000|2025-07-16 13:00:00|55506.4|55486.4|55508.9|55488.9|55590.6|55570.6|55491.4|55471.4|248
1752671100000|2025-07-16 13:05:00|55506.4|55486.4|55446.5|55426.5|55506.4|55486.4|55390.7|55370.7|141
1752671400000|2025-07-16 13:10:00|55444|55424|55440.5|55420.5|55473|55453|55405.5|55385.5|211
1752671700000|2025-07-16 13:15:00|55441.2|55421.2|55455.5|55435.5|55501.2|55481.2|55441.2|55421.2|103
1752672000000|2025-07-16 13:20:00|55453.8|55433.8|55398.1|55378.1|55453.8|55433.8|55383.1|55363.1|89
1752672300000|2025-07-16 13:25:00|55403.3|55383.3|55439.1|55419.1|55439.1|55419.1|55375.6|55355.6|108
1752672600000|2025-07-16 13:30:00|55437.4|55417.4|55310.7|55290.7|55437.4|55417.4|55289.9|55269.9|230
1752672900000|2025-07-16 13:35:00|55308.2|55288.2|55300.7|55280.7|55353.2|55333.2|55245.7|55225.7|214
1752673200000|2025-07-16 13:40:00|55298.2|55278.2|55268.2|55248.2|55328.2|55308.2|55263.2|55243.2|273
1752673500000|2025-07-16 13:45:00|55260.7|55240.7|55255.8|55235.8|55276.5|55256.5|55245.8|55225.8|248
1752673800000|2025-07-16 13:50:00|55253.3|55233.3|55306.6|55286.6|55306.6|55286.6|55239|55219|264
1752674100000|2025-07-16 13:55:00|55310.1|55290.1|55245.9|55225.9|55323.3|55303.3|55236.6|55216.6|311
1752674400000|2025-07-16 14:00:00|55246.6|55226.6|55224.2|55204.2|55316.9|55296.9|55224.2|55204.2|434
1752674700000|2025-07-16 14:05:00|55220.9|55200.9|55088.5|55068.5|55220.9|55200.9|55040.9|55020.9|610
1752675000000|2025-07-16 14:10:00|55091|55071|55148.5|55128.5|55183.5|55163.5|55091|55071|255
1752675300000|2025-07-16 14:15:00|55149.2|55129.2|55134.3|55114.3|55192|55172|55116|55096|176
1752675600000|2025-07-16 14:20:00|55131.8|55111.8|55126.1|55106.1|55166.1|55146.1|55123.6|55103.6|179
1752675900000|2025-07-16 14:25:00|55123.6|55103.6|55078.6|55058.6|55138.6|55118.6|55066.9|55046.9|129
1752676200000|2025-07-16 14:30:00|55076.1|55056.1|54936.2|54916.2|55093.6|55073.6|54928.7|54908.7|304
1752676500000|2025-07-16 14:35:00|54933.7|54913.7|55008.7|54988.7|55033.7|55013.7|54906.2|54886.2|368
1752676800000|2025-07-16 14:40:00|55012.2|54992.2|54993.7|54973.7|55036.2|55016.2|54984.5|54964.5|196
1752677100000|2025-07-16 14:45:00|55000.5|54980.5|54996.3|54976.3|55033.8|55013.8|54984.5|54964.5|175
1752677400000|2025-07-16 14:50:00|55001.3|54981.3|55038.8|55018.8|55048.1|55028.1|54983.8|54963.8|243
1752677700000|2025-07-16 14:55:00|55040.6|55020.6|55122.4|55102.4|55161.6|55141.6|55026.3|55006.3|470
1752678000000|2025-07-16 15:00:00|55114.9|55094.9|55164.9|55144.9|55234.9|55214.9|55100.6|55080.6|373
1752678300000|2025-07-16 15:05:00|55163.2|55143.2|55137.4|55117.4|55189.9|55169.9|55088.4|55068.4|184
1752678600000|2025-07-16 15:10:00|55134.9|55114.9|55209.2|55189.2|55215|55195|55132.4|55112.4|195
1752678900000|2025-07-16 15:15:00|55210|55190|55330.8|55310.8|55427|55407|55210|55190|492
1752679200000|2025-07-16 15:20:00|55332.5|55312.5|55460.1|55440.1|55485.1|55465.1|55331.8|55311.8|244
1752679500000|2025-07-16 15:25:00|55462.6|55442.6|55550.1|55530.1|55585.1|55565.1|55457.6|55437.6|312
1752679800000|2025-07-16 15:30:00|55552.6|55532.6|55670.1|55650.1|55700.1|55680.1|55544.4|55524.4|389
1752680100000|2025-07-16 15:35:00|55668.4|55648.4|55622.7|55602.7|55668.4|55648.4|55572.7|55552.7|280
1752680400000|2025-07-16 15:40:00|55620.9|55600.9|55615.2|55595.2|55692.7|55672.7|55560.2|55540.2|376
1752680700000|2025-07-16 15:45:00|55617.7|55597.7|55681|55661|55692.8|55672.8|55601|55581|185
1752681000000|2025-07-16 15:50:00|55680.3|55660.3|55714.6|55694.6|55772.1|55752.1|55680.3|55660.3|317
1752681300000|2025-07-16 15:55:00|55720.3|55700.3|55475.4|55455.4|55735.3|55715.3|55415.3|55395.3|530
1752681600000|2025-07-16 16:00:00|55472.9|55452.9|55485.4|55465.4|55505.4|55485.4|55431.1|55411.1|130
1752681900000|2025-07-16 16:05:00|55488.9|55468.9|55515.4|55495.4|55548.9|55528.9|55478.4|55458.4|165
1752682200000|2025-07-16 16:10:00|55525.9|55505.9|55490.5|55470.5|55552.9|55532.9|55458.7|55438.7|181
1752682500000|2025-07-16 16:15:00|55485.2|55465.2|55485.5|55465.5|55502.8|55482.8|55390.5|55370.5|172
1752682800000|2025-07-16 16:20:00|55483|55463|55520.6|55500.6|55530.6|55510.6|55480.5|55460.5|111
1752683100000|2025-07-16 16:25:00|55518.1|55498.1|55508.1|55488.1|55540.6|55520.6|55491.3|55471.3|102
1752683400000|2025-07-16 16:30:00|55506.3|55486.3|55495.6|55475.6|55553.9|55533.9|55490.6|55470.6|162
1752683700000|2025-07-16 16:35:00|55497.4|55477.4|55500.7|55480.7|55518.2|55498.2|55453.2|55433.2|166
1752684000000|2025-07-16 16:40:00|55498.2|55478.2|55529.2|55509.2|55543.2|55523.2|55498.2|55478.2|476
1752684300000|2025-07-16 16:45:00|55530|55510|55562.8|55542.8|55578.5|55558.5|55511.7|55491.7|361
1752684600000|2025-07-16 16:50:00|55564.3|55544.3|55529.3|55509.3|55564.3|55544.3|55507.5|55487.5|222
1752684900000|2025-07-16 16:55:00|55526.8|55506.8|55419.6|55399.6|55544.3|55524.3|55405.3|55385.3|591
1752685200000|2025-07-16 17:00:00|55422.1|55402.1|55539.6|55519.6|55561.4|55541.4|55422.1|55402.1|134
1752685500000|2025-07-16 17:05:00|55541.4|55521.4|55557.9|55537.9|55560.4|55540.4|55512.9|55492.9|65
1752685800000|2025-07-16 17:10:00|55555.4|55535.4|55550.5|55530.5|55587.9|55567.9|55550.5|55530.5|91
1752686100000|2025-07-16 17:15:00|55548.7|55528.7|55543|55523|55555.5|55535.5|55500.5|55480.5|68
1752686400000|2025-07-16 17:20:00|55541.2|55521.2|55528|55508|55555.8|55535.8|55521.3|55501.3|22
1752686700000|2025-07-16 17:25:00|55525.5|55505.5|55483.1|55463.1|55533|55513|55483.1|55463.1|25
1752687000000|2025-07-16 17:30:00|55485.6|55465.6|55494.9|55474.9|55515.6|55495.6|55483.1|55463.1|27
1752687300000|2025-07-16 17:35:00|55493.1|55473.1|55463.2|55443.2|55509.1|55489.1|55463.2|55443.2|40
1752687600000|2025-07-16 17:40:00|55460.7|55440.7|55458.2|55438.2|55463.2|55443.2|55428.2|55408.2|80
1752687900000|2025-07-16 17:45:00|55456.4|55436.4|55533.2|55513.2|55538.5|55518.5|55456.4|55436.4|50
1752688200000|2025-07-16 17:50:00|55531.5|55511.5|55468.3|55448.3|55531.5|55511.5|55440.8|55420.8|30
1752688500000|2025-07-16 17:55:00|55466.5|55446.5|55453.3|55433.3|55466.5|55446.5|55438.3|55418.3|56
1752688800000|2025-07-16 18:00:00|55451.6|55431.6|55398.4|55378.4|55453.3|55433.3|55387.4|55367.4|66
1752689100000|2025-07-16 18:05:00|55396.6|55376.6|55398.2|55378.2|55408.4|55388.4|55373.4|55353.4|45
1752689400000|2025-07-16 18:10:00|55396.4|55376.4|55373.4|55353.4|55398.2|55378.2|55346.7|55326.7|36
1752689700000|2025-07-16 18:15:00|55378.4|55358.4|55375.2|55355.2|55386|55366|55358.4|55338.4|27
1752690000000|2025-07-16 18:20:00|55377|55357|55377.8|55357.8|55377.8|55357.8|55369.3|55349.3|8
1752690300000|2025-07-16 18:25:00|55376|55356|55328.6|55308.6|55376|55356|55328.6|55308.6|23
1752690600000|2025-07-16 18:30:00|55326.1|55306.1|55383.6|55363.6|55388.6|55368.6|55326.1|55306.1|58
1752690900000|2025-07-16 18:35:00|55375.3|55355.3|55346.1|55326.1|55375.3|55355.3|55346.1|55326.1|6
1752691200000|2025-07-16 18:40:00|55343.6|55323.6|55373.4|55353.4|55383.7|55363.7|55338.6|55318.6|14
1752691500000|2025-07-16 18:45:00|55371.2|55351.2|55373.7|55353.7|55386.2|55366.2|55363.7|55343.7|6
1752691800000|2025-07-16 18:50:00|55372|55352|55386.3|55366.3|55395.5|55375.5|55370.2|55350.2|15
1752692100000|2025-07-16 18:55:00|55381.3|55361.3|55368.8|55348.8|55381.3|55361.3|55361.3|55341.3|6
1752692400000|2025-07-16 19:00:00|55370.5|55350.5|55365.3|55345.3|55383|55363|55337.8|55317.8|90
1752692700000|2025-07-16 19:05:00|55367.1|55347.1|55370.4|55350.4|55400.4|55380.4|55365.4|55345.4|51
1752693000000|2025-07-16 19:10:00|55371.2|55351.2|55390.4|55370.4|55405.4|55385.4|55371.2|55351.2|32
1752693300000|2025-07-16 19:15:00|55392.9|55372.9|55385.5|55365.5|55395.4|55375.4|55370.5|55350.5|15
1752693600000|2025-07-16 19:20:00|55388|55368|55400.5|55380.5|55403|55383|55388|55368|14
1752693900000|2025-07-16 19:25:00|55398.8|55378.8|55410.6|55390.6|55439.8|55419.8|55393|55373|88
1752694200000|2025-07-16 19:30:00|55412.3|55392.3|55368.1|55348.1|55413.1|55393.1|55368.1|55348.1|35
1752694500000|2025-07-16 19:35:00|55366.3|55346.3|55360.6|55340.6|55375.6|55355.6|55360.6|55340.6|12
1752694800000|2025-07-16 19:40:00|55358.1|55338.1|55338.2|55318.2|55358.1|55338.1|55337.1|55317.1|55
1752695100000|2025-07-16 19:45:00|55337.4|55317.4|55343.2|55323.2|55343.2|55323.2|55325.7|55305.7|34
1752695400000|2025-07-16 19:50:00|55341.5|55321.5|55345.8|55325.8|55348.2|55328.2|55340.7|55320.7|18
1752695700000|2025-07-16 19:55:00|55342.5|55322.5|55347.5|55327.5|55350.8|55330.8|55338.3|55318.3|56
1752696000000|2025-07-16 20:00:00|55345.8|55325.8|55279.1|55259.1|55345.8|55325.8|55279.1|55259.1|113
1752696300000|2025-07-16 20:05:00|55273.3|55253.3|55268.4|55248.4|55278.4|55258.4|55264.1|55244.1|33
1752696600000|2025-07-16 20:10:00|55266.6|55246.6|55308.4|55288.4|55308.4|55288.4|55253.4|55233.4|22
1752696900000|2025-07-16 20:15:00|55304.9|55284.9|55331.9|55311.9|55331.9|55311.9|55295.9|55275.9|30
1752697200000|2025-07-16 20:20:00|55329.4|55309.4|55327|55307|55334.4|55314.4|55324.5|55304.5|9
1752697500000|2025-07-16 20:25:00|55325.2|55305.2|55325.3|55305.3|55327|55307|55324.5|55304.5|13
1752697800000|2025-07-16 20:30:00|55324.5|55304.5|55332.1|55312.1|55337.8|55317.8|55324.5|55304.5|15
1752698100000|2025-07-16 20:35:00|55330.3|55310.3|55329.6|55309.6|55332.1|55312.1|55327.1|55307.1|4
1752698400000|2025-07-16 20:40:00|55327.9|55307.9|55344.6|55324.6|55344.6|55324.6|55327.1|55307.1|10
1752698700000|2025-07-16 20:45:00|55347.1|55327.1|55357.9|55337.9|55357.9|55337.9|55347.1|55327.1|12
1752699000000|2025-07-16 20:50:00|55355.4|55335.4|55399.7|55379.7|55409|55389|55355.4|55335.4|52
1752699300000|2025-07-16 20:55:00|55398|55378|55386.5|55366.5|55404.8|55384.8|55386.5|55366.5|13
1752703200000|2025-07-16 22:00:00|55410.2|55390.2|55367.8|55347.8|55410.2|55390.2|55367.8|55347.8|27
1752703500000|2025-07-16 22:05:00|55366|55346|55366.1|55346.1|55376.3|55356.3|55364.5|55344.5|13
1752703800000|2025-07-16 22:10:00|55365.3|55345.3|55352.9|55332.9|55365.3|55345.3|55352.9|55332.9|10
1752704100000|2025-07-16 22:15:00|55356.1|55336.1|55352.9|55332.9|55356.1|55336.1|55348.7|55328.7|12
1752704400000|2025-07-16 22:20:00|55347.9|55327.9|55322.9|55302.9|55347.9|55327.9|55322.9|55302.9|8
1752704700000|2025-07-16 22:25:00|55323|55303|55320.5|55300.5|55323|55303|55320.5|55300.5|3
1752705000000|2025-07-16 22:30:00|55318.7|55298.7|55318|55298|55320.5|55300.5|55308|55288|7
1752705300000|2025-07-16 22:35:00|55313|55293|55308.8|55288.8|55315.5|55295.5|55308.1|55288.1|0
1752705600000|2025-07-16 22:40:00|55308.1|55288.1|55287.1|55267.1|55310.6|55290.6|55279.6|55259.6|11
1752705900000|2025-07-16 22:45:00|55285.6|55265.6|55308.1|55288.1|55308.1|55288.1|55285.6|55265.6|3
1752706200000|2025-07-16 22:50:00|55305.6|55285.6|55305.7|55285.7|55308.2|55288.2|55305.6|55285.6|0
1752706500000|2025-07-16 22:55:00|55301.5|55281.5|55305.7|55285.7|55308.2|55288.2|55300.7|55280.7|3
1752706800000|2025-07-16 23:00:00|55307.5|55287.5|55313.3|55293.3|55313.3|55293.3|55305.7|55285.7|2
1752707100000|2025-07-16 23:05:00|55311.5|55291.5|55290.8|55270.8|55311.5|55291.5|55290.8|55270.8|6
1752707400000|2025-07-16 23:10:00|55295.8|55275.8|55300.8|55280.8|55300.8|55280.8|55295.8|55275.8|1
1752707700000|2025-07-16 23:15:00|55299.1|55279.1|55303.4|55283.4|55303.4|55283.4|55295.9|55275.9|3
1752708000000|2025-07-16 23:20:00|55305.1|55285.1|55330.9|55310.9|55330.9|55310.9|55303.4|55283.4|5
1752708300000|2025-07-16 23:25:00|55328.4|55308.4|55342.7|55322.7|55343.5|55323.5|55328.4|55308.4|2
1752708600000|2025-07-16 23:30:00|55343.5|55323.5|55336|55316|55343.5|55323.5|55331|55311|5
1752708900000|2025-07-16 23:35:00|55338.5|55318.5|55341|55321|55346|55326|55336|55316|3
1752709200000|2025-07-16 23:40:00|55343.5|55323.5|55328.6|55308.6|55343.5|55323.5|55326.1|55306.1|0
1752709500000|2025-07-16 23:45:00|55326.9|55306.9|55341.1|55321.1|55341.1|55321.1|55323.6|55303.6|3
1752709800000|2025-07-16 23:50:00|55341.9|55321.9|55357.9|55337.9|55357.9|55337.9|55338.6|55318.6|7
1752710100000|2025-07-16 23:55:00|55359.4|55339.4|55371.2|55351.2|55371.2|55351.2|55351.2|55331.2|17
1752710400000|2025-07-17 00:00:00|55373.7|55353.7|55353|55333|55377.9|55357.9|55338|55318|39
1752710700000|2025-07-17 00:05:00|55353.7|55333.7|55371.3|55351.3|55377.2|55357.2|55353.7|55333.7|27
1752711000000|2025-07-17 00:10:00|55368.8|55348.8|55366.3|55346.3|55376.3|55356.3|55358.8|55338.8|17
1752711300000|2025-07-17 00:15:00|55368.1|55348.1|55373.9|55353.9|55379.8|55359.8|55364.6|55344.6|16
1752711600000|2025-07-17 00:20:00|55371.4|55351.4|55383.9|55363.9|55383.9|55363.9|55371.4|55351.4|13
1752711900000|2025-07-17 00:25:00|55393.9|55373.9|55371.4|55351.4|55403.9|55383.9|55368.9|55348.9|20
1752712200000|2025-07-17 00:30:00|55373.2|55353.2|55341.5|55321.5|55381.5|55361.5|55336.5|55316.5|5
1752712500000|2025-07-17 00:35:00|55336.5|55316.5|55305.8|55285.8|55339|55319|55289.8|55269.8|21
1752712800000|2025-07-17 00:40:00|55303.3|55283.3|55294.1|55274.1|55306.5|55286.5|55284|55264|8
1752713100000|2025-07-17 00:45:00|55292.3|55272.3|55316.6|55296.6|55316.6|55296.6|55289.1|55269.1|4
1752713400000|2025-07-17 00:50:00|55319.1|55299.1|55336.6|55316.6|55349.1|55329.1|55319.1|55299.1|15
1752713700000|2025-07-17 00:55:00|55334.1|55314.1|55370|55350|55370|55350|55314.2|55294.2|8
1752714000000|2025-07-17 01:00:00|55371.7|55351.7|55286.7|55266.7|55405|55385|55286.7|55266.7|67
1752714300000|2025-07-17 01:05:00|55284.2|55264.2|55301.8|55281.8|55301.8|55281.8|55214.2|55194.2|48
1752714600000|2025-07-17 01:10:00|55300|55280|55344.3|55324.3|55344.3|55324.3|55300|55280|35
1752714900000|2025-07-17 01:15:00|55351.8|55331.8|55329.3|55309.3|55397.8|55377.8|55325.1|55305.1|46
1752715200000|2025-07-17 01:20:00|55331.8|55311.8|55349.4|55329.4|55356.9|55336.9|55329.4|55309.4|10
1752715500000|2025-07-17 01:25:00|55346.9|55326.9|55341.9|55321.9|55346.9|55326.9|55309.4|55289.4|16
1752715800000|2025-07-17 01:30:00|55340.2|55320.2|55212|55192|55340.2|55320.2|55209.5|55189.5|52
1752716100000|2025-07-17 01:35:00|55210.2|55190.2|55299.5|55279.5|55299.5|55279.5|55207|55187|36
1752716400000|2025-07-17 01:40:00|55297.8|55277.8|55304.6|55284.6|55314.5|55294.5|55264.5|55244.5|33
1752716700000|2025-07-17 01:45:00|55306.3|55286.3|55272.1|55252.1|55319.6|55299.6|55272.1|55252.1|25
1752717000000|2025-07-17 01:50:00|55273.8|55253.8|55362.9|55342.9|55367.9|55347.9|55269.6|55249.6|53
1752717300000|2025-07-17 01:55:00|55363.7|55343.7|55444.7|55424.7|55444.7|55424.7|55363.7|55343.7|88
1752717600000|2025-07-17 02:00:00|55452.2|55432.2|55409.7|55389.7|55474.7|55454.7|55360.5|55340.5|88
1752717900000|2025-07-17 02:05:00|55407.2|55387.2|55314.8|55294.8|55407.2|55387.2|55309.7|55289.7|32
1752718200000|2025-07-17 02:10:00|55316.5|55296.5|55344.8|55324.8|55360.7|55340.7|55263|55243|28
1752718500000|2025-07-17 02:15:00|55342.3|55322.3|55309.8|55289.8|55342.3|55322.3|55280.6|55260.6|15
1752718800000|2025-07-17 02:20:00|55308.1|55288.1|55327.4|55307.4|55327.4|55307.4|55279.8|55259.8|11
1752719100000|2025-07-17 02:25:00|55325.8|55305.8|55329.1|55309.1|55329.9|55309.9|55307.4|55287.4|6
1752719400000|2025-07-17 02:30:00|55329.9|55309.9|55337.5|55317.5|55357.4|55337.4|55314.9|55294.9|19
1752719700000|2025-07-17 02:35:00|55340|55320|55332.5|55312.5|55357.5|55337.5|55330|55310|3
1752720000000|2025-07-17 02:40:00|55334.2|55314.2|55320.8|55300.8|55335|55315|55302.5|55282.5|6
1752720300000|2025-07-17 02:45:00|55315.8|55295.8|55280.1|55260.1|55315.8|55295.8|55268.3|55248.3|13
1752720600000|2025-07-17 02:50:00|55282.6|55262.6|55307.6|55287.6|55307.6|55287.6|55282.6|55262.6|2
1752720900000|2025-07-17 02:55:00|55305.1|55285.1|55360.2|55340.2|55364.4|55344.4|55297.6|55277.6|10
1752721200000|2025-07-17 03:00:00|55361.9|55341.9|55314.4|55294.4|55362.7|55342.7|55287.7|55267.7|48
1752721500000|2025-07-17 03:05:00|55316.9|55296.9|55345.2|55325.2|55370.2|55350.2|55316.9|55296.9|20
1752721800000|2025-07-17 03:10:00|55343.5|55323.5|55345.3|55325.3|55357|55337|55332.7|55312.7|9
1752722100000|2025-07-17 03:15:00|55347|55327|55377.8|55357.8|55377.8|55357.8|55345.3|55325.3|9
1752722400000|2025-07-17 03:20:00|55380.3|55360.3|55372.9|55352.9|55389.4|55369.4|55363.6|55343.6|8
1752722700000|2025-07-17 03:25:00|55374.6|55354.6|55357.9|55337.9|55374.6|55354.6|55357.9|55337.9|3
1752723000000|2025-07-17 03:30:00|55359.6|55339.6|55336.2|55316.2|55359.6|55339.6|55327.9|55307.9|2
1752723300000|2025-07-17 03:35:00|55341.2|55321.2|55378|55358|55405.5|55385.5|55332.9|55312.9|26
1752723600000|2025-07-17 03:40:00|55389.7|55369.7|55473|55453|55475.5|55455.5|55389.7|55369.7|54
1752723900000|2025-07-17 03:45:00|55463|55443|55465.6|55445.6|55465.6|55445.6|55416.3|55396.3|30
1752724200000|2025-07-17 03:50:00|55467.3|55447.3|55453.1|55433.1|55477.3|55457.3|55448.1|55428.1|20
1752724500000|2025-07-17 03:55:00|55451.4|55431.4|55450.6|55430.6|55453.1|55433.1|55443.1|55423.1|11
1752724800000|2025-07-17 04:00:00|55448.9|55428.9|55433.2|55413.2|55448.9|55428.9|55425.7|55405.7|15
1752725100000|2025-07-17 04:05:00|55431.5|55411.5|55423.2|55403.2|55431.5|55411.5|55418.2|55398.2|10
1752725400000|2025-07-17 04:10:00|55420.7|55400.7|55418.3|55398.3|55435.7|55415.7|55418.2|55398.2|13
1752725700000|2025-07-17 04:15:00|55420|55400|55433.3|55413.3|55440.8|55420.8|55418.3|55398.3|3
1752726000000|2025-07-17 04:20:00|55430.8|55410.8|55440.8|55420.8|55440.8|55420.8|55423.3|55403.3|8
1752726300000|2025-07-17 04:25:00|55440.1|55420.1|55438.4|55418.4|55443.4|55423.4|55435.9|55415.9|4
1752726600000|2025-07-17 04:30:00|55443.4|55423.4|55450.9|55430.9|55463.4|55443.4|55443.4|55423.4|9
1752726900000|2025-07-17 04:35:00|55451.7|55431.7|55463.5|55443.5|55463.5|55443.5|55451.7|55431.7|13
1752727200000|2025-07-17 04:40:00|55465.2|55445.2|55466|55446|55466|55446|55461|55441|3
1752727500000|2025-07-17 04:45:00|55468.5|55448.5|55466|55446|55468.5|55448.5|55460.1|55440.1|10
1752727800000|2025-07-17 04:50:00|55463.5|55443.5|55481.1|55461.1|55481.1|55461.1|55463.5|55443.5|10
1752728100000|2025-07-17 04:55:00|55483.6|55463.6|55503.6|55483.6|55513.6|55493.6|55483.6|55463.6|24
1752728400000|2025-07-17 05:00:00|55501.9|55481.9|55462.9|55442.9|55501.9|55481.9|55459.4|55439.4|33
1752728700000|2025-07-17 05:05:00|55464.6|55444.6|55466.2|55446.2|55485.4|55465.4|55462.9|55442.9|6
1752729000000|2025-07-17 05:10:00|55463.7|55443.7|55473.7|55453.7|55478.7|55458.7|55463.7|55443.7|4
1752729300000|2025-07-17 05:15:00|55476.2|55456.2|55476.3|55456.3|55503.7|55483.7|55476.2|55456.2|20
1752729600000|2025-07-17 05:20:00|55478.8|55458.8|55408|55388|55481.3|55461.3|55398.8|55378.8|30
1752729900000|2025-07-17 05:25:00|55408.8|55388.8|55428.9|55408.9|55431.4|55411.4|55408.8|55388.8|4
1752730200000|2025-07-17 05:30:00|55428.1|55408.1|55416.4|55396.4|55456.4|55436.4|55411.4|55391.4|20
1752730500000|2025-07-17 05:35:00|55414.7|55394.7|55416.4|55396.4|55448.9|55428.9|55403.9|55383.9|40
1752730800000|2025-07-17 05:40:00|55414.7|55394.7|55469|55449|55469|55449|55411.4|55391.4|11
1752731100000|2025-07-17 05:45:00|55470.7|55450.7|55424.8|55404.8|55474|55454|55424.8|55404.8|11
1752731400000|2025-07-17 05:50:00|55424|55404|55447.3|55427.3|55459.1|55439.1|55424|55404|17
1752731700000|2025-07-17 05:55:00|55442.3|55422.3|55434.1|55414.1|55442.3|55422.3|55426.6|55406.6|3
1752732000000|2025-07-17 06:00:00|55436.6|55416.6|55417.6|55397.6|55454.1|55434.1|55417.6|55397.6|19
1752732300000|2025-07-17 06:05:00|55413.4|55393.4|55419.2|55399.2|55444.2|55424.2|55396.6|55376.6|14
1752732600000|2025-07-17 06:10:00|55420.9|55400.9|55291.7|55271.7|55424.2|55404.2|55291.7|55271.7|50
1752732900000|2025-07-17 06:15:00|55294.2|55274.2|55241.9|55221.9|55306.7|55286.7|55229.3|55209.3|88
1752733200000|2025-07-17 06:20:00|55243.5|55223.5|55186.8|55166.8|55243.5|55223.5|55156.8|55136.8|107
1752733500000|2025-07-17 06:25:00|55184.3|55164.3|55171.1|55151.1|55184.3|55164.3|55151.8|55131.8|54
1752733800000|2025-07-17 06:30:00|55172.8|55152.8|55174.4|55154.4|55183.6|55163.6|55149.3|55129.3|65
1752734100000|2025-07-17 06:35:00|55171.9|55151.9|55199.4|55179.4|55199.4|55179.4|55146.1|55126.1|60
1752734400000|2025-07-17 06:40:00|55202.7|55182.7|55173.5|55153.5|55204.4|55184.4|55144.4|55124.4|71
1752734700000|2025-07-17 06:45:00|55171.8|55151.8|55161.1|55141.1|55181|55161|55148.5|55128.5|71
1752735000000|2025-07-17 06:50:00|55162.8|55142.8|55269.5|55249.5|55283.6|55263.6|55162.8|55142.8|84
1752735300000|2025-07-17 06:55:00|55267|55247|55202.7|55182.7|55271.1|55251.1|55202.7|55182.7|24
1752735600000|2025-07-17 07:00:00|55196.9|55176.9|55151.2|55131.2|55196.9|55176.9|55093.6|55073.6|158
1752735900000|2025-07-17 07:05:00|55148.7|55128.7|55162.8|55142.8|55212|55192|55105.3|55085.3|133
1752736200000|2025-07-17 07:10:00|55161|55141|55162.8|55142.8|55192.8|55172.8|55121.1|55101.1|68
1752736500000|2025-07-17 07:15:00|55160.3|55140.3|55140.4|55120.4|55160.3|55140.3|55082.8|55062.8|75
1752736800000|2025-07-17 07:20:00|55135.4|55115.4|55097.1|55077.1|55138.6|55118.6|55082.9|55062.9|554
1752737100000|2025-07-17 07:25:00|55097.9|55077.9|55117.9|55097.9|55127.9|55107.9|55089.6|55069.6|67
1752737400000|2025-07-17 07:30:00|55116.2|55096.2|55133|55113|55143|55123|55103.7|55083.7|41
1752737700000|2025-07-17 07:35:00|55131.3|55111.3|55168|55148|55185.5|55165.5|55110.5|55090.5|61
1752738000000|2025-07-17 07:40:00|55162.8|55142.8|55205.6|55185.6|55218|55198|55159.6|55139.6|50
1752738300000|2025-07-17 07:45:00|55204.8|55184.8|55168.1|55148.1|55204.8|55184.8|55168.1|55148.1|14
1752738600000|2025-07-17 07:50:00|55166.4|55146.4|55160.6|55140.6|55215.6|55195.6|55153.1|55133.1|47
1752738900000|2025-07-17 07:55:00|55158.9|55138.9|55148.2|55128.2|55158.9|55138.9|55113.2|55093.2|39
1752739200000|2025-07-17 08:00:00|55150.7|55130.7|55238.2|55218.2|55255.7|55235.7|55150.7|55130.7|105
1752739500000|2025-07-17 08:05:00|55235.7|55215.7|55250.8|55230.8|55293.3|55273.3|55225.7|55205.7|81
1752739800000|2025-07-17 08:10:00|55249|55229|55289.2|55269.2|55314.2|55294.2|55235.8|55215.8|125
1752740100000|2025-07-17 08:15:00|55296|55276|55319.3|55299.3|55319.3|55299.3|55276.8|55256.8|30
1752740400000|2025-07-17 08:20:00|55322.7|55302.7|55348.5|55328.5|55384.3|55364.3|55322.7|55302.7|54
1752740700000|2025-07-17 08:25:00|55350.3|55330.3|55349.4|55329.4|55356.8|55336.8|55335.1|55315.1|20
1752741000000|2025-07-17 08:30:00|55351.9|55331.9|55349.4|55329.4|55356.9|55336.9|55329.4|55309.4|27
1752741300000|2025-07-17 08:35:00|55347.7|55327.7|55341.9|55321.9|55349.4|55329.4|55324.4|55304.4|22
1752741600000|2025-07-17 08:40:00|55337.7|55317.7|55329.5|55309.5|55367|55347|55317|55297|64
1752741900000|2025-07-17 08:45:00|55330.3|55310.3|55325.3|55305.3|55332|55312|55317.8|55297.8|14
1752742200000|2025-07-17 08:50:00|55327.8|55307.8|55339.4|55319.4|55356.1|55336.1|55322|55302|43
1752742500000|2025-07-17 08:55:00|55338.6|55318.6|55301.2|55281.2|55351.1|55331.1|55299.4|55279.4|48
1752742800000|2025-07-17 09:00:00|55302.9|55282.9|55335.4|55315.4|55335.4|55315.4|55284.5|55264.5|87
1752743100000|2025-07-17 09:05:00|55338.9|55318.9|55316.2|55296.2|55356.2|55336.2|55311.2|55291.2|24
1752743400000|2025-07-17 09:10:00|55318.7|55298.7|55371.3|55351.3|55376.3|55356.3|55311.3|55291.3|44
1752743700000|2025-07-17 09:15:00|55368.8|55348.8|55386.3|55366.3|55386.3|55366.3|55328.8|55308.8|102
1752744000000|2025-07-17 09:20:00|55389.8|55369.8|55434.8|55414.8|55442.3|55422.3|55389.8|55369.8|94
1752744300000|2025-07-17 09:25:00|55436.4|55416.4|55442.3|55422.3|55487.3|55467.3|55432.3|55412.3|79
1752744600000|2025-07-17 09:30:00|55439.8|55419.8|55452.4|55432.4|55457.4|55437.4|55433.1|55413.1|66
1752744900000|2025-07-17 09:35:00|55454.9|55434.9|55409.9|55389.9|55457.4|55437.4|55409.9|55389.9|45
1752745200000|2025-07-17 09:40:00|55414.1|55394.1|55427.5|55407.5|55447.4|55427.4|55412.4|55392.4|24
1752745500000|2025-07-17 09:45:00|55429.2|55409.2|55402.5|55382.5|55455|55435|55397.5|55377.5|36
1752745800000|2025-07-17 09:50:00|55404.2|55384.2|55408.3|55388.3|55445|55425|55395|55375|38
1752746100000|2025-07-17 09:55:00|55406.6|55386.6|55405.1|55385.1|55419.3|55399.3|55403.2|55383.2|15
1752746400000|2025-07-17 10:00:00|55406.8|55386.8|55422.6|55402.6|55432.6|55412.6|55406.8|55386.8|14
1752746700000|2025-07-17 10:05:00|55420.1|55400.1|55376.1|55356.1|55420.1|55400.1|55376.1|55356.1|14
1752747000000|2025-07-17 10:10:00|55375.2|55355.2|55367.7|55347.7|55387.8|55367.8|55367.7|55347.7|47
1752747300000|2025-07-17 10:15:00|55365.2|55345.2|55330.3|55310.3|55380.2|55360.2|55330.3|55310.3|44
1752747600000|2025-07-17 10:20:00|55335.3|55315.3|55335.3|55315.3|55345.3|55325.3|55318.5|55298.5|13
1752747900000|2025-07-17 10:25:00|55337.8|55317.8|55347.8|55327.8|55360.3|55340.3|55335.3|55315.3|25
1752748200000|2025-07-17 10:30:00|55349.6|55329.6|55337.9|55317.9|55367.8|55347.8|55322.9|55302.9|32
1752748500000|2025-07-17 10:35:00|55335.4|55315.4|55360.4|55340.4|55362.9|55342.9|55335.4|55315.4|5
1752748800000|2025-07-17 10:40:00|55362.9|55342.9|55340.5|55320.5|55367.9|55347.9|55340.5|55320.5|11
1752749100000|2025-07-17 10:45:00|55337|55317|55318|55298|55337|55317|55318|55298|2
1752749400000|2025-07-17 10:50:00|55313.8|55293.8|55318|55298|55320.5|55300.5|55308|55288|21
1752749700000|2025-07-17 10:55:00|55321.5|55301.5|55305.6|55285.6|55339.8|55319.8|55305.6|55285.6|15
1752750000000|2025-07-17 11:00:00|55307.3|55287.3|55338.1|55318.1|55338.1|55318.1|55305.6|55285.6|38
1752750300000|2025-07-17 11:05:00|55340.6|55320.6|55285.5|55265.5|55354.1|55334.1|55285.5|55265.5|97
1752750600000|2025-07-17 11:10:00|55283.8|55263.8|55312.3|55292.3|55314.7|55294.7|55243|55223|64
1752750900000|2025-07-17 11:15:00|55310.6|55290.6|55312.3|55292.3|55315.6|55295.6|55290.6|55270.6|31
1752751200000|2025-07-17 11:20:00|55314|55294|55273.1|55253.1|55317.3|55297.3|55273.1|55253.1|22
1752751500000|2025-07-17 11:25:00|55272.4|55252.4|55239.9|55219.9|55284.9|55264.9|55239.9|55219.9|52
1752751800000|2025-07-17 11:30:00|55241.6|55221.6|55261.6|55241.6|55264.9|55244.9|55229.9|55209.9|42
1752752100000|2025-07-17 11:35:00|55259.9|55239.9|55282.5|55262.5|55285|55265|55244.2|55224.2|67
1752752400000|2025-07-17 11:40:00|55285|55265|55305|55285|55307.5|55287.5|55282.5|55262.5|48
1752752700000|2025-07-17 11:45:00|55309.2|55289.2|55261.8|55241.8|55311.7|55291.7|55260|55240|65
1752753000000|2025-07-17 11:50:00|55260.1|55240.1|55222.6|55202.6|55261.8|55241.8|55220.1|55200.1|51
1752753300000|2025-07-17 11:55:00|55220.1|55200.1|55207.6|55187.6|55220.1|55200.1|55195.1|55175.1|74
1752753600000|2025-07-17 12:00:00|55209.3|55189.3|55265.2|55245.2|55275.1|55255.1|55209.3|55189.3|136
1752753900000|2025-07-17 12:05:00|55262.7|55242.7|55263.5|55243.5|55298.8|55278.8|55242.7|55222.7|56
1752754200000|2025-07-17 12:10:00|55261.8|55241.8|55378.7|55358.7|55399.5|55379.5|55233.5|55213.5|146
1752754500000|2025-07-17 12:15:00|55385.5|55365.5|55325.3|55305.3|55390.3|55370.3|55312.8|55292.8|90
1752754800000|2025-07-17 12:20:00|55322.8|55302.8|55260.3|55240.3|55325.3|55305.3|55252|55232|82
1752755100000|2025-07-17 12:25:00|55255.3|55235.3|55242.9|55222.9|55255.3|55235.3|55217.8|55197.8|74
1752755400000|2025-07-17 12:30:00|55240.4|55220.4|55210.4|55190.4|55242.1|55222.1|55173.7|55153.7|170
1752755700000|2025-07-17 12:35:00|55208.7|55188.7|55213|55193|55235.4|55215.4|55177.9|55157.9|204
1752756000000|2025-07-17 12:40:00|55202.8|55182.8|55088|55068|55202.8|55182.8|55062.2|55042.2|276
1752756300000|2025-07-17 12:45:00|55087.2|55067.2|55090.5|55070.5|55111.3|55091.3|55057.2|55037.2|194
1752756600000|2025-07-17 12:50:00|55092.3|55072.3|55113.1|55093.1|55113.1|55093.1|55053.9|55033.9|115
1752756900000|2025-07-17 12:55:00|55111.4|55091.4|55090.6|55070.6|55112.3|55092.3|55028.1|55008.1|167
1752757200000|2025-07-17 13:00:00|55092.3|55072.3|55165.7|55145.7|55193.2|55173.2|55090.6|55070.6|134
1752757500000|2025-07-17 13:05:00|55164|55144|55160.7|55140.7|55185.7|55165.7|55120.7|55100.7|166
1752757800000|2025-07-17 13:10:00|55165.7|55145.7|55118.2|55098.2|55168.2|55148.2|55100.7|55080.7|83
1752758100000|2025-07-17 13:15:00|55116.5|55096.5|55042.5|55022.5|55137.5|55117.5|55040.8|55020.8|171
1752758400000|2025-07-17 13:20:00|55043.3|55023.3|55033.3|55013.3|55053.3|55033.3|55005.8|54985.8|177
1752758700000|2025-07-17 13:25:00|55030.8|55010.8|55023.4|55003.4|55040.9|55020.9|55007.4|54987.4|76
1752759000000|2025-07-17 13:30:00|55020.9|55000.9|55025.9|55005.9|55100.9|55080.9|55014.9|54994.9|158
1752759300000|2025-07-17 13:35:00|55027.6|55007.6|55051.9|55031.9|55068.6|55048.6|55022.5|55002.5|241
1752759600000|2025-07-17 13:40:00|55050.2|55030.2|55036|55016|55051.9|55031.9|55016.9|54996.9|152
1752759900000|2025-07-17 13:45:00|55034.3|55014.3|55103.5|55083.5|55141|55121|55034.3|55014.3|168
1752760200000|2025-07-17 13:50:00|55107|55087|55058.6|55038.6|55131.8|55111.8|55046.1|55026.1|120
1752760500000|2025-07-17 13:55:00|55061.1|55041.1|55054.4|55034.4|55071.1|55051.1|55041.1|55021.1|99
1752760800000|2025-07-17 14:00:00|55052.7|55032.7|55034.4|55014.4|55058.6|55038.6|55011.1|54991.1|181
1752761100000|2025-07-17 14:05:00|55033.7|55013.7|55041.2|55021.2|55078.7|55058.7|55031.2|55011.2|256
1752761400000|2025-07-17 14:10:00|55043.7|55023.7|54986.2|54966.2|55048.7|55028.7|54973.7|54953.7|165
1752761700000|2025-07-17 14:15:00|54991.2|54971.2|54996.3|54976.3|55011.3|54991.3|54973.8|54953.8|121
1752762000000|2025-07-17 14:20:00|54998|54978|54984.6|54964.6|55002.2|54982.2|54978.8|54958.8|76
1752762300000|2025-07-17 14:25:00|54983.8|54963.8|55001.4|54981.4|55018.9|54998.9|54978|54958|144
1752762600000|2025-07-17 14:30:00|54998.9|54978.9|55003.9|54983.9|55011.4|54991.4|54988.9|54968.9|85
1752762900000|2025-07-17 14:35:00|55005.6|54985.6|55078.1|55058.1|55083.9|55063.9|55000.6|54980.6|187
1752763200000|2025-07-17 14:40:00|55076.4|55056.4|55002.3|54982.3|55078.9|55058.9|55002.3|54982.3|121
1752763500000|2025-07-17 14:45:00|55001.5|54981.5|54996.5|54976.5|55026.5|55006.5|54991.5|54971.5|182
1752763800000|2025-07-17 14:50:00|54994|54974|55114.9|55094.9|55116.5|55096.5|54994|54974|130
1752764100000|2025-07-17 14:55:00|55111.4|55091.4|55156.6|55136.6|55164.1|55144.1|55107.4|55087.4|210
1752764400000|2025-07-17 15:00:00|55157.4|55137.4|55137.4|55117.4|55258.3|55238.3|55134.9|55114.9|458
1752764700000|2025-07-17 15:05:00|55139.9|55119.9|55081.7|55061.7|55149.2|55129.2|55077.5|55057.5|104
1752765000000|2025-07-17 15:10:00|55083.4|55063.4|55099.2|55079.2|55116.7|55096.7|55076.7|55056.7|93
1752765300000|2025-07-17 15:15:00|55097.5|55077.5|55088.5|55068.5|55108.4|55088.4|55072.6|55052.6|165
1752765600000|2025-07-17 15:20:00|55090.2|55070.2|55096|55076|55102.7|55082.7|55090.2|55070.2|123
1752765900000|2025-07-17 15:25:00|55097.7|55077.7|55100.3|55080.3|55103.6|55083.6|55093.5|55073.5|189
1752766200000|2025-07-17 15:30:00|55098.6|55078.6|55201.9|55181.9|55201.9|55181.9|55098.6|55078.6|219
1752766500000|2025-07-17 15:35:00|55203.6|55183.6|55361.9|55341.9|55364.4|55344.4|55199.4|55179.4|259
1752766800000|2025-07-17 15:40:00|55363.6|55343.6|55327|55307|55366.1|55346.1|55284.5|55264.5|166
1752767100000|2025-07-17 15:45:00|55329.5|55309.5|55269.5|55249.5|55339.5|55319.5|55269.5|55249.5|116
1752767400000|2025-07-17 15:50:00|55267.8|55247.8|55289.5|55269.5|55323.7|55303.7|55257.8|55237.8|107
1752767700000|2025-07-17 15:55:00|55290.3|55270.3|55222.1|55202.1|55292|55272|55211.3|55191.3|110
1752768000000|2025-07-17 16:00:00|55227.1|55207.1|55242.1|55222.1|55242.1|55222.1|55209.6|55189.6|54
1752768300000|2025-07-17 16:05:00|55241.3|55221.3|55303.9|55283.9|55309.6|55289.6|55239.6|55219.6|126
1752768600000|2025-07-17 16:10:00|55305.6|55285.6|55289.7|55269.7|55305.6|55285.6|55274.7|55254.7|118
1752768900000|2025-07-17 16:15:00|55287.2|55267.2|55229.8|55209.8|55287.2|55267.2|55227.2|55207.2|123
1752769200000|2025-07-17 16:20:00|55224.8|55204.8|55252.3|55232.3|55257.3|55237.3|55205.6|55185.6|57
1752769500000|2025-07-17 16:25:00|55254.8|55234.8|55289.8|55269.8|55304|55284|55252.3|55232.3|66
1752769800000|2025-07-17 16:30:00|55292.3|55272.3|55374.1|55354.1|55382.5|55362.5|55292.3|55272.3|165
1752770100000|2025-07-17 16:35:00|55375.8|55355.8|55372.4|55352.4|55421.6|55401.6|55354.9|55334.9|263
1752770400000|2025-07-17 16:40:00|55377.4|55357.4|55420|55400|55464.9|55444.9|55374.9|55354.9|169
1752770700000|2025-07-17 16:45:00|55424.2|55404.2|55420|55400|55472.5|55452.5|55405|55385|184
1752771000000|2025-07-17 16:50:00|55421.7|55401.7|55330.8|55310.8|55435|55415|55330.8|55310.8|208
1752771300000|2025-07-17 16:55:00|55332.5|55312.5|55345.1|55325.1|55380.1|55360.1|55332.5|55312.5|608
1752771600000|2025-07-17 17:00:00|55343.4|55323.4|55345.1|55325.1|55365.1|55345.1|55337.6|55317.6|101
1752771900000|2025-07-17 17:05:00|55343.4|55323.4|55331.7|55311.7|55343.4|55323.4|55320.9|55300.9|57
1752772200000|2025-07-17 17:10:00|55331.8|55311.8|55309.3|55289.3|55331.8|55311.8|55295.1|55275.1|67
1752772500000|2025-07-17 17:15:00|55307.6|55287.6|55308.5|55288.5|55316|55296|55304.3|55284.3|24
1752772800000|2025-07-17 17:20:00|55306.8|55286.8|55226.9|55206.9|55306.8|55286.8|55225.2|55205.2|76
1752773100000|2025-07-17 17:25:00|55224.4|55204.4|55214.4|55194.4|55236.1|55216.1|55196.9|55176.9|92
1752773400000|2025-07-17 17:30:00|55211.9|55191.9|55207|55187|55221.9|55201.9|55201.9|55181.9|221
1752773700000|2025-07-17 17:35:00|55202.8|55182.8|55206.2|55186.2|55207|55187|55199.5|55179.5|32
1752774000000|2025-07-17 17:40:00|55204.5|55184.5|55241.2|55221.2|55241.2|55221.2|55193.6|55173.6|39
1752774300000|2025-07-17 17:45:00|55243|55223|55268.8|55248.8|55268.8|55248.8|55239.5|55219.5|29
1752774600000|2025-07-17 17:50:00|55267.1|55247.1|55249.6|55229.6|55267.1|55247.1|55244.6|55224.6|14
1752774900000|2025-07-17 17:55:00|55247.1|55227.1|55252.2|55232.2|55256.4|55236.4|55234.6|55214.6|14
1752775200000|2025-07-17 18:00:00|55249.7|55229.7|55254.7|55234.7|55269.7|55249.7|55244.7|55224.7|18
1752775500000|2025-07-17 18:05:00|55252.2|55232.2|55237.2|55217.2|55252.2|55232.2|55229.7|55209.7|25
1752775800000|2025-07-17 18:10:00|55238.9|55218.9|55225.6|55205.6|55244|55224|55225.6|55205.6|19
1752776100000|2025-07-17 18:15:00|55226.4|55206.4|55234|55214|55234|55214|55222.3|55202.3|18
1752776400000|2025-07-17 18:20:00|55232.3|55212.3|55282.4|55262.4|55284.9|55264.9|55232.3|55212.3|20
1752776700000|2025-07-17 18:25:00|55277.4|55257.4|55254.9|55234.9|55277.4|55257.4|55252.4|55232.4|8
1752777000000|2025-07-17 18:30:00|55256.6|55236.6|55263.2|55243.2|55272.4|55252.4|55255.7|55235.7|11
1752777300000|2025-07-17 18:35:00|55264.9|55244.9|55276.7|55256.7|55278.4|55258.4|55262.5|55242.5|20
1752777600000|2025-07-17 18:40:00|55275|55255|55284.2|55264.2|55290|55270|55267.5|55247.5|82
1752777900000|2025-07-17 18:45:00|55286.7|55266.7|55287.6|55267.6|55292.6|55272.6|55285.1|55265.1|5
1752778200000|2025-07-17 18:50:00|55285.9|55265.9|55260.9|55240.9|55285.9|55265.9|55245.9|55225.9|59
1752778500000|2025-07-17 18:55:00|55262.6|55242.6|55263.5|55243.5|55267.6|55247.6|55257.6|55237.6|10
1752778800000|2025-07-17 19:00:00|55262.7|55242.7|55269.5|55249.5|55269.5|55249.5|55252.7|55232.7|10
1752779100000|2025-07-17 19:05:00|55271.9|55251.9|55297.7|55277.7|55300.2|55280.2|55271.9|55251.9|9
1752779400000|2025-07-17 19:10:00|55296|55276|55307.8|55287.8|55312.8|55292.8|55295.2|55275.2|34
1752779700000|2025-07-17 19:15:00|55304.4|55284.4|55312.8|55292.8|55317.8|55297.8|55303.6|55283.6|9
1752780000000|2025-07-17 19:20:00|55311.1|55291.1|55317.9|55297.9|55317.9|55297.9|55303.6|55283.6|4
1752780300000|2025-07-17 19:25:00|55319.6|55299.6|55290.4|55270.4|55325.4|55305.4|55290.4|55270.4|17
1752780600000|2025-07-17 19:30:00|55292.1|55272.1|55292.9|55272.9|55292.9|55272.9|55265.4|55245.4|21
1752780900000|2025-07-17 19:35:00|55297.9|55277.9|55312.2|55292.2|55312.2|55292.2|55297.9|55277.9|17
1752781200000|2025-07-17 19:40:00|55310.5|55290.5|55323|55303|55323|55303|55310.5|55290.5|34
1752781500000|2025-07-17 19:45:00|55324.7|55304.7|55310.6|55290.6|55328.9|55308.9|55308.1|55288.1|67
1752781800000|2025-07-17 19:50:00|55312.3|55292.3|55309.8|55289.8|55314|55294|55308.1|55288.1|32
1752782100000|2025-07-17 19:55:00|55308.1|55288.1|55300.6|55280.6|55312.3|55292.3|55290.6|55270.6|48
1752782400000|2025-07-17 20:00:00|55305.6|55285.6|55247.3|55227.3|55309.1|55289.1|55247.3|55227.3|69
1752782700000|2025-07-17 20:05:00|55245.6|55225.6|55241.4|55221.4|55247.3|55227.3|55241.4|55221.4|42
1752783000000|2025-07-17 20:10:00|55243.1|55223.1|55235.8|55215.8|55243.1|55223.1|55235.8|55215.8|15
1752783300000|2025-07-17 20:15:00|55232.4|55212.4|55215.8|55195.8|55232.4|55212.4|55214.1|55194.1|20
1752783600000|2025-07-17 20:20:00|55215|55195|55214.1|55194.1|55219.2|55199.2|55210.8|55190.8|14
1752783900000|2025-07-17 20:25:00|55214.2|55194.2|55200.9|55180.9|55214.2|55194.2|55195.9|55175.9|16
1752784200000|2025-07-17 20:30:00|55203.4|55183.4|55193.4|55173.4|55210.9|55190.9|55193.4|55173.4|16
1752784500000|2025-07-17 20:35:00|55192.6|55172.6|55188.5|55168.5|55192.6|55172.6|55173.5|55153.5|34
1752784800000|2025-07-17 20:40:00|55186.8|55166.8|55185.2|55165.2|55191|55171|55181.8|55161.8|12
1752785100000|2025-07-17 20:45:00|55186|55166|55189.5|55169.5|55214.4|55194.4|55178.6|55158.6|31
1752785400000|2025-07-17 20:50:00|55187|55167|55184.5|55164.5|55187|55167|55182|55162|28
1752785700000|2025-07-17 20:55:00|55187|55167|55220.3|55200.3|55222.8|55202.8|55184.5|55164.5|28
1752789600000|2025-07-17 22:00:00|55231.2|55211.2|55247.6|55227.6|55247.6|55227.6|55204.1|55184.1|24
1752789900000|2025-07-17 22:05:00|55245.9|55225.9|55258.4|55238.4|55272.7|55252.7|55245.9|55225.9|10
1752790200000|2025-07-17 22:10:00|55260.1|55240.1|55270.9|55250.9|55273.4|55253.4|55251.7|55231.7|8
1752790500000|2025-07-17 22:15:00|55271|55251|55256|55236|55271|55251|55252.7|55232.7|3
1752790800000|2025-07-17 22:20:00|55258.5|55238.5|55262.7|55242.7|55262.7|55242.7|55258.5|55238.5|5
1752791100000|2025-07-17 22:25:00|55263.5|55243.5|55251.1|55231.1|55263.6|55243.6|55248.6|55228.6|2
1752791400000|2025-07-17 22:30:00|55253.6|55233.6|55253.6|55233.6|55254.4|55234.4|55248.6|55228.6|8
1752791700000|2025-07-17 22:35:00|55254.4|55234.4|55286.2|55266.2|55286.2|55266.2|55254.4|55234.4|12
1752792000000|2025-07-17 22:40:00|55288.7|55268.7|55271.2|55251.2|55288.7|55268.7|55271.2|55251.2|6
1752792300000|2025-07-17 22:45:00|55269.5|55249.5|55278.7|55258.7|55283.7|55263.7|55269.5|55249.5|1
1752792600000|2025-07-17 22:50:00|55278.8|55258.8|55271.3|55251.3|55278.8|55258.8|55271.3|55251.3|1
1752792900000|2025-07-17 22:55:00|55268.8|55248.8|55272.1|55252.1|55273.8|55253.8|55268.8|55248.8|0
1752793200000|2025-07-17 23:00:00|55271.3|55251.3|55261.4|55241.4|55273.8|55253.8|55260.4|55240.4|5
1752793500000|2025-07-17 23:05:00|55266.4|55246.4|55286.4|55266.4|55286.4|55266.4|55266.4|55246.4|4
1752793800000|2025-07-17 23:10:00|55283.9|55263.9|55276.4|55256.4|55283.9|55263.9|55271.4|55251.4|2
1752794100000|2025-07-17 23:15:00|55274.7|55254.7|55281.5|55261.5|55281.5|55261.5|55271.4|55251.4|3
1752794400000|2025-07-17 23:20:00|55279.8|55259.8|55271.5|55251.5|55281.5|55261.5|55270.7|55250.7|2
1752794700000|2025-07-17 23:25:00|55273.2|55253.2|55274.1|55254.1|55289.1|55269.1|55273.2|55253.2|6
1752795000000|2025-07-17 23:30:00|55272.4|55252.4|55281.6|55261.6|55282.5|55262.5|55271.6|55251.6|1
1752795300000|2025-07-17 23:35:00|55279.9|55259.9|55286.6|55266.6|55286.6|55266.6|55279.1|55259.1|1
1752795600000|2025-07-17 23:40:00|55286.7|55266.7|55279.2|55259.2|55286.7|55266.7|55279.2|55259.2|2
1752795900000|2025-07-17 23:45:00|55271.7|55251.7|55284.2|55264.2|55284.2|55264.2|55262.5|55242.5|7
1752796200000|2025-07-17 23:50:00|55281.7|55261.7|55273.5|55253.5|55281.7|55261.7|55267.5|55247.5|3
1752796500000|2025-07-17 23:55:00|55271.8|55251.8|55292.6|55272.6|55292.6|55272.6|55261.8|55241.8|23
1752796800000|2025-07-18 00:00:00|55295.1|55275.1|55326.8|55306.8|55326.8|55306.8|55292.6|55272.6|18
1752797100000|2025-07-18 00:05:00|55326.9|55306.9|55349.4|55329.4|55349.4|55329.4|55319.4|55299.4|36
1752797400000|2025-07-18 00:10:00|55347.7|55327.7|55350.2|55330.2|55350.2|55330.2|55335.2|55315.2|5
1752797700000|2025-07-18 00:15:00|55352.7|55332.7|55350.3|55330.3|55357.8|55337.8|55346.1|55326.1|8
1752798000000|2025-07-18 00:20:00|55357.8|55337.8|55390.3|55370.3|55397.8|55377.8|55357.8|55337.8|11
1752798300000|2025-07-18 00:25:00|55391.1|55371.1|55445.4|55425.4|55457.9|55437.9|55391.1|55371.1|42
1752798600000|2025-07-18 00:30:00|55442.9|55422.9|55460.4|55440.4|55472.9|55452.9|55411.2|55391.2|51
1752798900000|2025-07-18 00:35:00|55459.6|55439.6|55454.6|55434.6|55459.6|55439.6|55430.4|55410.4|9
1752799200000|2025-07-18 00:40:00|55455.4|55435.4|55420.5|55400.5|55458|55438|55420.5|55400.5|19
1752799500000|2025-07-18 00:45:00|55418.8|55398.8|55421.3|55401.3|55430.5|55410.5|55418|55398|11
1752799800000|2025-07-18 00:50:00|55419.6|55399.6|55375.6|55355.6|55423|55403|55373.9|55353.9|80
1752800100000|2025-07-18 00:55:00|55374.8|55354.8|55428.1|55408.1|55433.1|55413.1|55373.1|55353.1|13
1752800400000|2025-07-18 01:00:00|55425.6|55405.6|55448.1|55428.1|55465.6|55445.6|55413.9|55393.9|52
1752800700000|2025-07-18 01:05:00|55449.8|55429.8|55494|55474|55509.9|55489.9|55438.2|55418.2|69
1752801000000|2025-07-18 01:10:00|55495.7|55475.7|55488.2|55468.2|55498.2|55478.2|55475.7|55455.7|25
1752801300000|2025-07-18 01:15:00|55490.7|55470.7|55482.5|55462.5|55490.7|55470.7|55460.8|55440.8|15
1752801600000|2025-07-18 01:20:00|55487.5|55467.5|55466.6|55446.6|55498.3|55478.3|55466.6|55446.6|20
1752801900000|2025-07-18 01:25:00|55468.3|55448.3|55439.2|55419.2|55480|55460|55439.2|55419.2|45
1752802200000|2025-07-18 01:30:00|55437.5|55417.5|55453.4|55433.4|55478.4|55458.4|55423.4|55403.4|22
1752802500000|2025-07-18 01:35:00|55455.1|55435.1|55462.6|55442.6|55462.6|55442.6|55432.5|55412.5|10
1752802800000|2025-07-18 01:40:00|55459.2|55439.2|55423.5|55403.5|55473.5|55453.5|55421|55401|12
1752803100000|2025-07-18 01:45:00|55424.3|55404.3|55441.8|55421.8|55448.5|55428.5|55424.3|55404.3|12
1752803400000|2025-07-18 01:50:00|55443.5|55423.5|55503.6|55483.6|55527.7|55507.7|55443.5|55423.5|71
1752803700000|2025-07-18 01:55:00|55501.1|55481.1|55481.1|55461.1|55528.6|55508.6|55473.6|55453.6|15
1752804000000|2025-07-18 02:00:00|55482.8|55462.8|55403.6|55383.6|55501.1|55481.1|55403.6|55383.6|35
1752804300000|2025-07-18 02:05:00|55402|55382|55393.7|55373.7|55426.2|55406.2|55383.7|55363.7|25
1752804600000|2025-07-18 02:10:00|55392|55372|55459.5|55439.5|55468.7|55448.7|55378.6|55358.6|22
1752804900000|2025-07-18 02:15:00|55458.7|55438.7|55453.8|55433.8|55463.7|55443.7|55439.6|55419.6|9
1752805200000|2025-07-18 02:20:00|55456.3|55436.3|55478.8|55458.8|55482.1|55462.1|55454.6|55434.6|16
1752805500000|2025-07-18 02:25:00|55476.3|55456.3|55543|55523|55550.5|55530.5|55476.3|55456.3|35
1752805800000|2025-07-18 02:30:00|55542.2|55522.2|55601.5|55581.5|55602.3|55582.3|55542.2|55522.2|53
1752806100000|2025-07-18 02:35:00|55602.3|55582.3|55594.8|55574.8|55609.8|55589.8|55592.3|55572.3|49
1752806400000|2025-07-18 02:40:00|55595.6|55575.6|55612.3|55592.3|55619.8|55599.8|55594.8|55574.8|28
1752806700000|2025-07-18 02:45:00|55614.8|55594.8|55607.4|55587.4|55674.9|55654.9|55607.4|55587.4|54
1752807000000|2025-07-18 02:50:00|55612.4|55592.4|55629.9|55609.9|55654.1|55634.1|55612.4|55592.4|22
1752807300000|2025-07-18 02:55:00|55632.4|55612.4|55622.5|55602.5|55667.5|55647.5|55622.5|55602.5|42
1752807600000|2025-07-18 03:00:00|55620|55600|55602.5|55582.5|55622.5|55602.5|55585|55565|29
1752807900000|2025-07-18 03:05:00|55604.2|55584.2|55587.6|55567.6|55630.9|55610.9|55587.6|55567.6|38
1752808200000|2025-07-18 03:10:00|55585.9|55565.9|55520.1|55500.1|55585.9|55565.9|55520.1|55500.1|36
1752808500000|2025-07-18 03:15:00|55524.3|55504.3|55550.1|55530.1|55557.6|55537.6|55515.1|55495.1|26
1752808800000|2025-07-18 03:20:00|55547.6|55527.6|55517.7|55497.7|55547.6|55527.6|55517.7|55497.7|11
1752809100000|2025-07-18 03:25:00|55516|55496|55482.7|55462.7|55516|55496|55472.7|55452.7|23
1752809400000|2025-07-18 03:30:00|55481|55461|55472.8|55452.8|55510.2|55490.2|55467.7|55447.7|14
1752809700000|2025-07-18 03:35:00|55470.3|55450.3|55510.3|55490.3|55517|55497|55467.8|55447.8|8
1752810000000|2025-07-18 03:40:00|55507.8|55487.8|55497.8|55477.8|55507.8|55487.8|55495.3|55475.3|12
1752810300000|2025-07-18 03:45:00|55491.2|55471.2|55497.9|55477.9|55512.9|55492.9|55491.2|55471.2|9
1752810600000|2025-07-18 03:50:00|55495.4|55475.4|55492.9|55472.9|55502.9|55482.9|55492.9|55472.9|4
1752810900000|2025-07-18 03:55:00|55493.7|55473.7|55485.5|55465.5|55497.9|55477.9|55475.4|55455.4|24
1752811200000|2025-07-18 04:00:00|55483|55463|55473|55453|55493|55473|55473|55453|13
1752811500000|2025-07-18 04:05:00|55474.7|55454.7|55461.4|55441.4|55475.5|55455.5|55461.4|55441.4|5
1752811800000|2025-07-18 04:10:00|55460.5|55440.5|55461.5|55441.5|55465.6|55445.6|55458.1|55438.1|11
1752812100000|2025-07-18 04:15:00|55462.3|55442.3|55463.1|55443.1|55468.1|55448.1|55448.1|55428.1|9
1752812400000|2025-07-18 04:20:00|55464.8|55444.8|55500.7|55480.7|55500.7|55480.7|55464.8|55444.8|8
1752812700000|2025-07-18 04:25:00|55503.2|55483.2|55505.7|55485.7|55505.7|55485.7|55500.7|55480.7|2
1752813000000|2025-07-18 04:30:00|55504|55484|55508.2|55488.2|55508.2|55488.2|55498.2|55478.2|8
1752813300000|2025-07-18 04:35:00|55506.6|55486.6|55530.8|55510.8|55533.3|55513.3|55499.9|55479.9|15
1752813600000|2025-07-18 04:40:00|55531.6|55511.6|55528.3|55508.3|55538.3|55518.3|55525.8|55505.8|3
1752813900000|2025-07-18 04:45:00|55532.5|55512.5|55513.4|55493.4|55532.5|55512.5|55513.3|55493.3|1
1752814200000|2025-07-18 04:50:00|55516.7|55496.7|55538.4|55518.4|55538.4|55518.4|55516.7|55496.7|5
1752814500000|2025-07-18 04:55:00|55546.8|55526.8|55572.6|55552.6|55578.4|55558.4|55546.8|55526.8|21
1752814800000|2025-07-18 05:00:00|55568.4|55548.4|55561|55541|55568.5|55548.5|55546.8|55526.8|20
1752815100000|2025-07-18 05:05:00|55559.3|55539.3|55568.5|55548.5|55588.5|55568.5|55551.8|55531.8|5
1752815400000|2025-07-18 05:10:00|55565.2|55545.2|55562.8|55542.8|55565.2|55545.2|55548.5|55528.5|4
1752815700000|2025-07-18 05:15:00|55561.1|55541.1|55588.6|55568.6|55600.3|55580.3|55556.1|55536.1|11
1752816000000|2025-07-18 05:20:00|55586.1|55566.1|55571.2|55551.2|55588.6|55568.6|55568.6|55548.6|7
1752816300000|2025-07-18 05:25:00|55564.5|55544.5|55553.7|55533.7|55568.7|55548.7|55544.5|55524.5|8
1752816600000|2025-07-18 05:30:00|55562.1|55542.1|55544.5|55524.5|55571.2|55551.2|55534.5|55514.5|26
1752816900000|2025-07-18 05:35:00|55542.9|55522.9|55558.7|55538.7|55585.4|55565.4|55542|55522|23
1752817200000|2025-07-18 05:40:00|55557.9|55537.9|55517.9|55497.9|55575.4|55555.4|55517.9|55497.9|39
1752817500000|2025-07-18 05:45:00|55519.6|55499.6|55534.7|55514.7|55540.5|55520.5|55515.5|55495.5|17
1752817800000|2025-07-18 05:50:00|55535.5|55515.5|55470.5|55450.5|55535.5|55515.5|55463|55443|28
1752818100000|2025-07-18 05:55:00|55473|55453|55458.1|55438.1|55480.5|55460.5|55446.4|55426.4|26
1752818400000|2025-07-18 06:00:00|55455.6|55435.6|55450.6|55430.6|55474.8|55454.8|55448.1|55428.1|34
1752818700000|2025-07-18 06:05:00|55455.6|55435.6|55463.2|55443.2|55473.1|55453.1|55453.1|55433.1|159
1752819000000|2025-07-18 06:10:00|55460.7|55440.7|55489.9|55469.9|55489.9|55469.9|55459.8|55439.8|13
1752819300000|2025-07-18 06:15:00|55492.4|55472.4|55484.9|55464.9|55499.1|55479.1|55474.9|55454.9|4
1752819600000|2025-07-18 06:20:00|55482.4|55462.4|55507.5|55487.5|55507.5|55487.5|55482.4|55462.4|4
1752819900000|2025-07-18 06:25:00|55505.8|55485.8|55505|55485|55514.1|55494.1|55500|55480|10
1752820200000|2025-07-18 06:30:00|55507.5|55487.5|55547.5|55527.5|55565.9|55545.9|55505|55485|41
1752820500000|2025-07-18 06:35:00|55545.9|55525.9|55624.3|55604.3|55654.2|55634.2|55545|55525|76
1752820800000|2025-07-18 06:40:00|55628.4|55608.4|55641.8|55621.8|55661.8|55641.8|55628.4|55608.4|58
1752821100000|2025-07-18 06:45:00|55639.3|55619.3|55794.3|55774.3|55836|55816|55639.3|55619.3|137
1752821400000|2025-07-18 06:50:00|55796|55776|55741.9|55721.9|55798.5|55778.5|55694.4|55674.4|149
1752821700000|2025-07-18 06:55:00|55746.9|55726.9|55781.9|55761.9|55821.1|55801.1|55744.4|55724.4|76
1752822000000|2025-07-18 07:00:00|55779.4|55759.4|55849.5|55829.5|55872.8|55852.8|55769.5|55749.5|169
1752822300000|2025-07-18 07:05:00|55843.6|55823.6|55785.3|55765.3|55849.5|55829.5|55767.9|55747.9|93
1752822600000|2025-07-18 07:10:00|55787.8|55767.8|55712|55692|55792|55772|55690.4|55670.4|95
1752822900000|2025-07-18 07:15:00|55715.4|55695.4|55757.1|55737.1|55762.1|55742.1|55709.5|55689.5|46
1752823200000|2025-07-18 07:20:00|55754.6|55734.6|55792.1|55772.1|55813.8|55793.8|55752.1|55732.1|36
1752823500000|2025-07-18 07:25:00|55794.6|55774.6|55779.7|55759.7|55824.7|55804.7|55777.2|55757.2|31
1752823800000|2025-07-18 07:30:00|55781.4|55761.4|55774.7|55754.7|55802.2|55782.2|55728|55708|19
1752824100000|2025-07-18 07:35:00|55773|55753|55717.3|55697.3|55786.4|55766.4|55712.3|55692.3|32
1752824400000|2025-07-18 07:40:00|55721.4|55701.4|55754.8|55734.8|55757.3|55737.3|55721.4|55701.4|14
1752824700000|2025-07-18 07:45:00|55745.6|55725.6|55752.3|55732.3|55756.5|55736.5|55719.8|55699.8|14
1752825000000|2025-07-18 07:50:00|55754|55734|55777.4|55757.4|55784.9|55764.9|55752.3|55732.3|15
1752825300000|2025-07-18 07:55:00|55779.1|55759.1|55809.9|55789.9|55814.9|55794.9|55764.1|55744.1|34
1752825600000|2025-07-18 08:00:00|55805.7|55785.7|55982.5|55962.5|56001.6|55981.6|55805.7|55785.7|395
1752825900000|2025-07-18 08:05:00|55986.6|55966.6|55912.5|55892.5|55986.6|55966.6|55910|55890|113
1752826200000|2025-07-18 08:10:00|55910.8|55890.8|55905.9|55885.9|55941.7|55921.7|55896.7|55876.7|54
1752826500000|2025-07-18 08:15:00|55902.5|55882.5|55928.4|55908.4|55960.9|55940.9|55873.4|55853.4|254
1752826800000|2025-07-18 08:20:00|55933.4|55913.4|56058.5|56038.5|56084.3|56064.3|55933.4|55913.4|125
1752827100000|2025-07-18 08:25:00|56060.2|56040.2|56011.8|55991.8|56066|56046|56009.3|55989.3|98
1752827400000|2025-07-18 08:30:00|56011|55991|55983.6|55963.6|56021|56001|55961|55941|28
1752827700000|2025-07-18 08:35:00|55986.1|55966.1|56001.1|55981.1|56023.6|56003.6|55974.4|55954.4|61
1752828000000|2025-07-18 08:40:00|55999.4|55979.4|56043.6|56023.6|56058.6|56038.6|55991.1|55971.1|56
1752828300000|2025-07-18 08:45:00|56038.6|56018.6|55998.7|55978.7|56038.6|56018.6|55983.7|55963.7|48
1752828600000|2025-07-18 08:50:00|56001.2|55981.2|55998.7|55978.7|56013.7|55993.7|55961.2|55941.2|34
1752828900000|2025-07-18 08:55:00|55997|55977|56023.8|56003.8|56031.2|56011.2|55991.2|55971.2|16
1752829200000|2025-07-18 09:00:00|56021.3|56001.3|56011.3|55991.3|56033.8|56013.8|55980.4|55960.4|30
1752829500000|2025-07-18 09:05:00|56007.1|55987.1|56023.8|56003.8|56061.3|56041.3|56007.1|55987.1|30
1752829800000|2025-07-18 09:10:00|56024.7|56004.7|56046.4|56026.4|56061.3|56041.3|56024.7|56004.7|57
1752830100000|2025-07-18 09:15:00|56051.4|56031.4|56045.6|56025.6|56051.4|56031.4|56033.9|56013.9|25
1752830400000|2025-07-18 09:20:00|56048.1|56028.1|56055.7|56035.7|56074.8|56054.8|56039|56019|71
1752830700000|2025-07-18 09:25:00|56059|56039|56079|56059|56095.7|56075.7|56059|56039|80
1752831000000|2025-07-18 09:30:00|56078.1|56058.1|56081.5|56061.5|56093.2|56073.2|56056.5|56036.5|49
1752831300000|2025-07-18 09:35:00|56079|56059|56057.4|56037.4|56079|56059|56026.6|56006.6|38
1752831600000|2025-07-18 09:40:00|56056.6|56036.6|56074.1|56054.1|56086.6|56066.6|56031.6|56011.6|53
1752831900000|2025-07-18 09:45:00|56071.6|56051.6|56071.7|56051.7|56095|56075|56067.5|56047.5|24
1752832200000|2025-07-18 09:50:00|56070|56050|56131.7|56111.7|56136.7|56116.7|56064.2|56044.2|94
1752832500000|2025-07-18 09:55:00|56124.2|56104.2|56124.2|56104.2|56131.7|56111.7|56092.5|56072.5|63
1752832800000|2025-07-18 10:00:00|56121.7|56101.7|56090.1|56070.1|56135.1|56115.1|56085.1|56065.1|215
1752833100000|2025-07-18 10:05:00|56086.8|56066.8|56016.8|55996.8|56086.8|56066.8|56014.3|55994.3|75
1752833400000|2025-07-18 10:10:00|56014.3|55994.3|56069.4|56049.4|56069.4|56049.4|55994.3|55974.3|70
1752833700000|2025-07-18 10:15:00|56070.2|56050.2|56091.9|56071.9|56104.4|56084.4|56064.4|56044.4|79
1752834000000|2025-07-18 10:20:00|56094.4|56074.4|56030.3|56010.3|56094.4|56074.4|56030.3|56010.3|47
1752834300000|2025-07-18 10:25:00|56035.3|56015.3|56052|56032|56054.5|56034.5|56035.3|56015.3|8
1752834600000|2025-07-18 10:30:00|56053.7|56033.7|56119.5|56099.5|56119.5|56099.5|56049.5|56029.5|55
1752834900000|2025-07-18 10:35:00|56122|56102|56167.1|56147.1|56167.9|56147.9|56107|56087|50
1752835200000|2025-07-18 10:40:00|56164.6|56144.6|56113.8|56093.8|56172.1|56152.1|56113.8|56093.8|38
1752835500000|2025-07-18 10:45:00|56107.1|56087.1|56088.8|56068.8|56122.1|56102.1|56074.6|56054.6|48
1752835800000|2025-07-18 10:50:00|56089.7|56069.7|56048.9|56028.9|56102.2|56082.2|56047.2|56027.2|32
1752836100000|2025-07-18 10:55:00|56049.7|56029.7|56047.2|56027.2|56069.7|56049.7|56027.2|56007.2|21
1752836400000|2025-07-18 11:00:00|56053.9|56033.9|55972.3|55952.3|56054.7|56034.7|55972.3|55952.3|47
1752836700000|2025-07-18 11:05:00|55974.8|55954.8|55979.8|55959.8|56015.6|55995.6|55964.8|55944.8|34
1752837000000|2025-07-18 11:10:00|55980.6|55960.6|55939.9|55919.9|56019.8|55999.8|55930.7|55910.7|53
1752837300000|2025-07-18 11:15:00|55939|55919|55919.9|55899.9|55949.9|55929.9|55912.4|55892.4|55
1752837600000|2025-07-18 11:20:00|55917.4|55897.4|55907.4|55887.4|55917.4|55897.4|55894.9|55874.9|23
1752837900000|2025-07-18 11:25:00|55904.9|55884.9|55861.6|55841.6|55927.5|55907.5|55855|55835|136
1752838200000|2025-07-18 11:30:00|55863.3|55843.3|55926.7|55906.7|55930.9|55910.9|55860|55840|44
1752838500000|2025-07-18 11:35:00|55923.3|55903.3|55941.7|55921.7|55941.7|55921.7|55865.8|55845.8|63
1752838800000|2025-07-18 11:40:00|55943.4|55923.4|55994.2|55974.2|56034.2|56014.2|55943.4|55923.4|91
1752839100000|2025-07-18 11:45:00|55996.7|55976.7|55971.8|55951.8|55999.3|55979.3|55964.3|55944.3|19
1752839400000|2025-07-18 11:50:00|55974.3|55954.3|56007.7|55987.7|56007.7|55987.7|55956.8|55936.8|132
1752839700000|2025-07-18 11:55:00|56008.5|55988.5|56030.2|56010.2|56032.7|56012.7|55980.2|55960.2|59
1752840000000|2025-07-18 12:00:00|56032.7|56012.7|56083.6|56063.6|56101.1|56081.1|56030.2|56010.2|92
1752840300000|2025-07-18 12:05:00|56081.9|56061.9|56066.1|56046.1|56086.1|56066.1|56046.1|56026.1|89
1752840600000|2025-07-18 12:10:00|56065.3|56045.3|56231.2|56211.2|56315.3|56295.3|56064.5|56044.5|304
1752840900000|2025-07-18 12:15:00|56225.3|56205.3|56166.2|56146.2|56238.7|56218.7|56146.2|56126.2|108
1752841200000|2025-07-18 12:20:00|56164.5|56144.5|56203.8|56183.8|56210.4|56190.4|56151.2|56131.2|81
1752841500000|2025-07-18 12:25:00|56175.4|56155.4|56153.8|56133.8|56175.4|56155.4|56103.8|56083.8|83
1752841800000|2025-07-18 12:30:00|56155.5|56135.5|55943.8|55923.8|56178.8|56158.8|55921.3|55901.3|317
1752842100000|2025-07-18 12:35:00|55946.3|55926.3|55884.7|55864.7|55955.5|55935.5|55873.9|55853.9|318
1752842400000|2025-07-18 12:40:00|55882.2|55862.2|55747.2|55727.2|55882.2|55862.2|55673.9|55653.9|372
1752842700000|2025-07-18 12:45:00|55744.7|55724.7|55789.8|55769.8|55789.8|55769.8|55708.1|55688.1|124
1752843000000|2025-07-18 12:50:00|55788.1|55768.1|55822.3|55802.3|55822.3|55802.3|55774.8|55754.8|105
1752843300000|2025-07-18 12:55:00|55819.8|55799.8|55717.4|55697.4|55819.8|55799.8|55679.9|55659.9|92
1752843600000|2025-07-18 13:00:00|55719|55699|55685.7|55665.7|55739.9|55719.9|55616.5|55596.5|307
1752843900000|2025-07-18 13:05:00|55684.1|55664.1|55625|55605|55739.9|55719.9|55605.8|55585.8|344
1752844200000|2025-07-18 13:10:00|55623.3|55603.3|55718.3|55698.3|55725.8|55705.8|55620.8|55600.8|209
1752844500000|2025-07-18 13:15:00|55720.8|55700.8|55735.9|55715.9|55783.3|55763.3|55693.3|55673.3|113
1752844800000|2025-07-18 13:20:00|55734.2|55714.2|55720.9|55700.9|55735.9|55715.9|55691.7|55671.7|110
1752845100000|2025-07-18 13:25:00|55722.6|55702.6|55690.9|55670.9|55740.9|55720.9|55688.4|55668.4|54
1752845400000|2025-07-18 13:30:00|55689.3|55669.3|55728.5|55708.5|55731|55711|55635.9|55615.9|178
1752845700000|2025-07-18 13:35:00|55726.8|55706.8|55689.4|55669.4|55726.8|55706.8|55572.7|55552.7|264
1752846000000|2025-07-18 13:40:00|55692.7|55672.7|55771.1|55751.1|55808.6|55788.6|55671|55651|178
1752846300000|2025-07-18 13:45:00|55768.6|55748.6|55883.6|55863.6|55933.6|55913.6|55768.6|55748.6|247
1752846600000|2025-07-18 13:50:00|55886.1|55866.1|55967|55947|55989.5|55969.5|55886.1|55866.1|157
1752846900000|2025-07-18 13:55:00|55966.1|55946.1|56052|56032|56054.5|56034.5|55966.1|55946.1|146
1752847200000|2025-07-18 14:00:00|56053.7|56033.7|56081.2|56061.2|56116.2|56096.2|56026.2|56006.2|213
1752847500000|2025-07-18 14:05:00|56082.9|56062.9|55954.6|55934.6|56123.7|56103.7|55911.3|55891.3|190
1752847800000|2025-07-18 14:10:00|55953.8|55933.8|55944.6|55924.6|55993.8|55973.8|55936.3|55916.3|72
1752848100000|2025-07-18 14:15:00|55948|55928|55931.3|55911.3|55948.8|55928.8|55868.8|55848.8|164
1752848400000|2025-07-18 14:20:00|55934.7|55914.7|56013.9|55993.9|56031.4|56011.4|55933.8|55913.8|97
1752848700000|2025-07-18 14:25:00|56017.2|55997.2|56013.9|55993.9|56033.1|56013.1|56011.4|55991.4|74
1752849000000|2025-07-18 14:30:00|56015.6|55995.6|56031.5|56011.5|56061.4|56041.4|56008.9|55988.9|97
1752849300000|2025-07-18 14:35:00|56033.1|56013.1|56060.7|56040.7|56091.5|56071.5|56033.1|56013.1|118
1752849600000|2025-07-18 14:40:00|56062.3|56042.3|56081.5|56061.5|56138.2|56118.2|56061.5|56041.5|156
1752849900000|2025-07-18 14:45:00|56081.6|56061.6|56082.4|56062.4|56111.6|56091.6|56042.4|56022.4|143
1752850200000|2025-07-18 14:50:00|56083.3|56063.3|56024.1|56004.1|56083.3|56063.3|56020.8|56000.8|93
1752850500000|2025-07-18 14:55:00|56022.5|56002.5|56000|55980|56065|56045|56000|55980|95
1752850800000|2025-07-18 15:00:00|55998.3|55978.3|56072.5|56052.5|56072.5|56052.5|55995|55975|90
1752851100000|2025-07-18 15:05:00|56075|56055|56030.1|56010.1|56092.5|56072.5|56020.1|56000.1|82
1752851400000|2025-07-18 15:10:00|56034.3|56014.3|56067.6|56047.6|56075.9|56055.9|56034.3|56014.3|162
1752851700000|2025-07-18 15:15:00|56069.3|56049.3|56025.2|56005.2|56136|56116|56025.2|56005.2|188
1752852000000|2025-07-18 15:20:00|56026.8|56006.8|56030.2|56010.2|56065.2|56045.2|56012.7|55992.7|75
1752852300000|2025-07-18 15:25:00|56031.9|56011.9|56102.7|56082.7|56128.6|56108.6|56029.4|56009.4|120
1752852600000|2025-07-18 15:30:00|56104.4|56084.4|56157|56137|56176.1|56156.1|56104.4|56084.4|132
1752852900000|2025-07-18 15:35:00|56162|56142|56197.8|56177.8|56217.8|56197.8|56152.8|56132.8|104
1752853200000|2025-07-18 15:40:00|56196.2|56176.2|56217.9|56197.9|56222.8|56202.8|56192.8|56172.8|93
1752853500000|2025-07-18 15:45:00|56220.4|56200.4|56272.9|56252.9|56327.9|56307.9|56215.4|56195.4|169
1752853800000|2025-07-18 15:50:00|56275.4|56255.4|56227.9|56207.9|56281.2|56261.2|56206.3|56186.3|156
1752854100000|2025-07-18 15:55:00|56233.8|56213.8|56247.2|56227.2|56271.3|56251.3|56232.1|56212.1|64
1752854400000|2025-07-18 16:00:00|56248|56228|56253.9|56233.9|56322.2|56302.2|56236.3|56216.3|138
1752854700000|2025-07-18 16:05:00|56255.5|56235.5|56243.1|56223.1|56268|56248|56218.9|56198.9|94
1752855000000|2025-07-18 16:10:00|56249.7|56229.7|56333.9|56313.9|56350.6|56330.6|56249.7|56229.7|141
1752855300000|2025-07-18 16:15:00|56335.6|56315.6|56330.6|56310.6|56373.1|56353.1|56325.6|56305.6|125
1752855600000|2025-07-18 16:20:00|56332.3|56312.3|56318.2|56298.2|56358.2|56338.2|56308.2|56288.2|119
1752855900000|2025-07-18 16:25:00|56313.2|56293.2|56295.7|56275.7|56315.7|56295.7|56253.2|56233.2|73
1752856200000|2025-07-18 16:30:00|56297.4|56277.4|56348.3|56328.3|56348.3|56328.3|56297.4|56277.4|112
1752856500000|2025-07-18 16:35:00|56346.6|56326.6|56327.5|56307.5|56348.3|56328.3|56304.1|56284.1|124
1752856800000|2025-07-18 16:40:00|56328.3|56308.3|56371.7|56351.7|56378.3|56358.3|56310.8|56290.8|215
1752857100000|2025-07-18 16:45:00|56373.3|56353.3|56345.9|56325.9|56380.9|56360.9|56333.4|56313.4|226
1752857400000|2025-07-18 16:50:00|56345.1|56325.1|56344.3|56324.3|56348.4|56328.4|56315.9|56295.9|112
1752857700000|2025-07-18 16:55:00|56343.4|56323.4|56298.5|56278.5|56346.8|56326.8|56246.8|56226.8|795
1752858000000|2025-07-18 17:00:00|56300.1|56280.1|56268.5|56248.5|56307.6|56287.6|56268.5|56248.5|136
1752858300000|2025-07-18 17:05:00|56266|56246|56222.7|56202.7|56271.9|56251.9|56213.5|56193.5|78
1752858600000|2025-07-18 17:10:00|56223.5|56203.5|56221.1|56201.1|56231.1|56211.1|56188.6|56168.6|81
1752858900000|2025-07-18 17:15:00|56225.3|56205.3|56192|56172|56232.8|56212.8|56191.1|56171.1|61
1752859200000|2025-07-18 17:20:00|56192.8|56172.8|56153.7|56133.7|56193.6|56173.6|56117|56097|117
1752859500000|2025-07-18 17:25:00|56151.2|56131.2|56138.7|56118.7|56151.2|56131.2|56072|56052|195
1752859800000|2025-07-18 17:30:00|56143.7|56123.7|56166.2|56146.2|56166.2|56146.2|56116.2|56096.2|44
1752860100000|2025-07-18 17:35:00|56166.3|56146.3|56161.3|56141.3|56176.3|56156.3|56148.8|56128.8|11
1752860400000|2025-07-18 17:40:00|56158|56138|56181.3|56161.3|56183|56163|56151.3|56131.3|28
1752860700000|2025-07-18 17:45:00|56183|56163|56191.4|56171.4|56192.2|56172.2|56171.3|56151.3|38
1752861000000|2025-07-18 17:50:00|56193.9|56173.9|56218.9|56198.9|56226.4|56206.4|56193.9|56173.9|43
1752861300000|2025-07-18 17:55:00|56223.9|56203.9|56249|56229|56253.9|56233.9|56221.4|56201.4|38
1752861600000|2025-07-18 18:00:00|56246.5|56226.5|56241.5|56221.5|56254|56234|56236.5|56216.5|15
1752861900000|2025-07-18 18:05:00|56249.8|56229.8|56244|56224|56266.5|56246.5|56241.5|56221.5|34
1752862200000|2025-07-18 18:10:00|56245.7|56225.7|56246.6|56226.6|56256.5|56236.5|56244|56224|39
1752862500000|2025-07-18 18:15:00|56249.1|56229.1|56234.1|56214.1|56259.1|56239.1|56219.9|56199.9|37
1752862800000|2025-07-18 18:20:00|56232.5|56212.5|56231.7|56211.7|56241.6|56221.6|56226.6|56206.6|8
1752863100000|2025-07-18 18:25:00|56229.2|56209.2|56220|56200|56234.2|56214.2|56220|56200|4
1752863400000|2025-07-18 18:30:00|56219.2|56199.2|56204.2|56184.2|56219.2|56199.2|56184.2|56164.2|18
1752863700000|2025-07-18 18:35:00|56203.4|56183.4|56195.9|56175.9|56204.2|56184.2|56176.8|56156.8|29
1752864000000|2025-07-18 18:40:00|56199.3|56179.3|56204.3|56184.3|56216.8|56196.8|56199.3|56179.3|11
1752864300000|2025-07-18 18:45:00|56201.8|56181.8|56219.4|56199.4|56219.4|56199.4|56200.2|56180.2|11
1752864600000|2025-07-18 18:50:00|56211.9|56191.9|56201.9|56181.9|56211.9|56191.9|56201.9|56181.9|15
1752864900000|2025-07-18 18:55:00|56199.4|56179.4|56206.9|56186.9|56206.9|56186.9|56186.9|56166.9|15
1752865200000|2025-07-18 19:00:00|56211.9|56191.9|56207|56187|56214.4|56194.4|56202.8|56182.8|12
1752865500000|2025-07-18 19:05:00|56204.5|56184.5|56202|56182|56204.5|56184.5|56197|56177|37
1752865800000|2025-07-18 19:10:00|56201.2|56181.2|56181.2|56161.2|56201.2|56181.2|56159.5|56139.5|84
1752866100000|2025-07-18 19:15:00|56184.6|56164.6|56217.9|56197.9|56220.4|56200.4|56184.6|56164.6|5
1752866400000|2025-07-18 19:20:00|56217.1|56197.1|56173|56153|56217.1|56197.1|56173|56153|31
1752866700000|2025-07-18 19:25:00|56167.1|56147.1|56152.2|56132.2|56169.7|56149.7|56151.3|56131.3|50
1752867000000|2025-07-18 19:30:00|56150.5|56130.5|56120.6|56100.6|56150.5|56130.5|56119.7|56099.7|46
1752867300000|2025-07-18 19:35:00|56119.7|56099.7|56114.8|56094.8|56119.7|56099.7|56107.2|56087.2|56
1752867600000|2025-07-18 19:40:00|56112.3|56092.3|56094.8|56074.8|56114.8|56094.8|56089.8|56069.8|9
1752867900000|2025-07-18 19:45:00|56089.8|56069.8|56084.8|56064.8|56089.8|56069.8|56073.1|56053.1|47
1752868200000|2025-07-18 19:50:00|56083.2|56063.2|56089.9|56069.9|56092.4|56072.4|56072.3|56052.3|23
1752868500000|2025-07-18 19:55:00|56089|56069|56081.6|56061.6|56089.9|56069.9|56057.4|56037.4|53
1752868800000|2025-07-18 20:00:00|56079.9|56059.9|56117.5|56097.5|56132.4|56112.4|56054.9|56034.9|64
1752869100000|2025-07-18 20:05:00|56115|56095|56087.5|56067.5|56115|56095|56087.5|56067.5|16
1752869400000|2025-07-18 20:10:00|56082.5|56062.5|56090|56070|56107.5|56087.5|56082.5|56062.5|16
1752869700000|2025-07-18 20:15:00|56088.4|56068.4|56113.4|56093.4|56113.4|56093.4|56080|56060|28
1752870000000|2025-07-18 20:20:00|56117.6|56097.6|56117.6|56097.6|56127.6|56107.6|56117.6|56097.6|12
1752870300000|2025-07-18 20:25:00|56113.5|56093.5|56127.7|56107.7|56127.7|56107.7|56111|56091|9
1752870600000|2025-07-18 20:30:00|56125.2|56105.2|56131.9|56111.9|56131.9|56111.9|56114.4|56094.4|38
1752870900000|2025-07-18 20:35:00|56130.2|56110.2|56125.2|56105.2|56132.7|56112.7|56125.2|56105.2|59
1752871200000|2025-07-18 20:40:00|56126.9|56106.9|56128.6|56108.6|56134.4|56114.4|56122.8|56102.8|10
1752871500000|2025-07-18 20:45:00|56120.3|56100.3|56105.3|56085.3|56120.3|56100.3|56101.1|56081.1|15
1752871800000|2025-07-18 20:50:00|56086.3|56066.3|56061.2|56041.2|56086.3|56066.3|56045.3|56025.3|37
1752872100000|2025-07-18 20:55:00|56060.4|56040.4|56062.1|56042.1|56087.9|56067.9|56027.9|56007.9|51
1753048800000|2025-07-20 22:00:00|56058.1|56038.1|55994.1|55974.1|56140.6|56120.6|55994.1|55974.1|95
1753049100000|2025-07-20 22:05:00|56001.5|55981.5|55934.1|55914.1|56009.1|55989.1|55930.9|55910.9|77
1753049400000|2025-07-20 22:10:00|55927.5|55907.5|55931.6|55911.6|55951.6|55931.6|55916.6|55896.6|40
1753049700000|2025-07-20 22:15:00|55927.6|55907.6|55926.7|55906.7|55940.1|55920.1|55926.7|55906.7|17
1753050000000|2025-07-20 22:20:00|55925.7|55905.7|55956.7|55936.7|55956.7|55936.7|55901.7|55881.7|28
1753050300000|2025-07-20 22:25:00|55958.3|55938.3|56009.3|55989.3|56011.8|55991.8|55958.3|55938.3|21
1753050600000|2025-07-20 22:30:00|56006.8|55986.8|55973.4|55953.4|56006.8|55986.8|55964.3|55944.3|15
1753050900000|2025-07-20 22:35:00|55970.9|55950.9|55971.8|55951.8|55993.4|55973.4|55969.3|55949.3|13
1753051200000|2025-07-20 22:40:00|55974.3|55954.3|55984.4|55964.4|55989.4|55969.4|55971.8|55951.8|9
1753051500000|2025-07-20 22:45:00|55985.9|55965.9|55974.4|55954.4|55985.9|55965.9|55971.9|55951.9|1
1753051800000|2025-07-20 22:50:00|55976.9|55956.9|56007|55987|56007|55987|55976.9|55956.9|6
1753052100000|2025-07-20 22:55:00|56009.5|55989.5|56014.5|55994.5|56027|56007|56009.5|55989.5|9
1753052400000|2025-07-20 23:00:00|56017|55997|56044.5|56024.5|56049.5|56029.5|56017|55997|19
1753052700000|2025-07-20 23:05:00|56042|56022|56037.1|56017.1|56044.5|56024.5|56033.6|56013.6|6
1753053000000|2025-07-20 23:10:00|56035.5|56015.5|56042.1|56022.1|56042.1|56022.1|56032.1|56012.1|2
1753053300000|2025-07-20 23:15:00|56044.6|56024.6|56049.7|56029.7|56049.7|56029.7|56044.6|56024.6|4
1753053600000|2025-07-20 23:20:00|56050.6|56030.6|56039.7|56019.7|56054.7|56034.7|56039.7|56019.7|8
1753053900000|2025-07-20 23:25:00|56037.2|56017.2|55964.7|55944.7|56037.2|56017.2|55957.2|55937.2|28
1753054200000|2025-07-20 23:30:00|55969.7|55949.7|55979.8|55959.8|55994.8|55974.8|55969.1|55949.1|6
1753054500000|2025-07-20 23:35:00|55978.2|55958.2|56027.3|56007.3|56027.3|56007.3|55977.3|55957.3|21
1753054800000|2025-07-20 23:40:00|56029.8|56009.8|56029.9|56009.9|56044.8|56024.8|56024.8|56004.8|5
1753055100000|2025-07-20 23:45:00|56032.4|56012.4|56004.9|55984.9|56032.4|56012.4|56002.4|55982.4|5
1753055400000|2025-07-20 23:50:00|56007.4|55987.4|56024.9|56004.9|56027.4|56007.4|56007.4|55987.4|3
1753055700000|2025-07-20 23:55:00|56025|56005|56032.5|56012.5|56037.5|56017.5|56025|56005|3
1753056000000|2025-07-21 00:00:00|56035|56015|56026.9|56006.9|56061.6|56041.6|56026.9|56006.9|88
1753056300000|2025-07-21 00:05:00|56029.4|56009.4|55981.9|55961.9|56029.4|56009.4|55980.3|55960.3|40
1753056600000|2025-07-21 00:10:00|55980.4|55960.4|56009.5|55989.5|56009.5|55989.5|55979.4|55959.4|9
1753056900000|2025-07-21 00:15:00|56011|55991|55989.8|55969.8|56021.3|56001.3|55988.2|55968.2|33
1753057200000|2025-07-21 00:20:00|55991.4|55971.4|55978|55958|55994.5|55974.5|55972|55952|7
1753057500000|2025-07-21 00:25:00|55979.6|55959.6|55999.6|55979.6|56004.6|55984.6|55979.6|55959.6|9
1753057800000|2025-07-21 00:30:00|56002.1|55982.1|56037.1|56017.1|56037.1|56017.1|56002.1|55982.1|45
1753058100000|2025-07-21 00:35:00|56034.6|56014.6|56024.7|56004.7|56037.1|56017.1|55997.1|55977.1|11
1753058400000|2025-07-21 00:40:00|56026.2|56006.2|56022.2|56002.2|56028.7|56008.7|56007.2|55987.2|4
1753058700000|2025-07-21 00:45:00|56020.6|56000.6|56031.6|56011.6|56039.7|56019.7|56006.3|55986.3|12
1753059000000|2025-07-21 00:50:00|56029.8|56009.8|56009.8|55989.8|56058.8|56038.8|55997.3|55977.3|28
1753059300000|2025-07-21 00:55:00|56011.4|55991.4|55989.8|55969.8|56014.8|55994.8|55984.8|55964.8|14
1753059600000|2025-07-21 01:00:00|55990.8|55970.8|55979.9|55959.9|56019.8|55999.8|55927.3|55907.3|111
1753059900000|2025-07-21 01:05:00|55981.4|55961.4|56052.4|56032.4|56101.5|56081.5|55981.4|55961.4|56
1753060200000|2025-07-21 01:10:00|56054.9|56034.9|56047.5|56027.5|56081.5|56061.5|56040|56020|10
1753060500000|2025-07-21 01:15:00|56050.6|56030.6|56075|56055|56090|56070|56032.5|56012.5|19
1753060800000|2025-07-21 01:20:00|56072.5|56052.5|56107.5|56087.5|56109.1|56089.1|56062.5|56042.5|25
1753061100000|2025-07-21 01:25:00|56110|56090|56122.6|56102.6|56130.1|56110.1|56102.5|56082.5|44
1753061400000|2025-07-21 01:30:00|56121|56101|56212.6|56192.6|56216|56196|56115.1|56095.1|104
1753061700000|2025-07-21 01:35:00|56214.2|56194.2|56250.2|56230.2|56257.6|56237.6|56214.2|56194.2|79
1753062000000|2025-07-21 01:40:00|56251.7|56231.7|56369.6|56349.6|56377.7|56357.7|56251.7|56231.7|129
1753062300000|2025-07-21 01:45:00|56370.2|56350.2|56581.8|56561.8|56656.8|56636.8|56370.2|56350.2|227
1753062600000|2025-07-21 01:50:00|56587.4|56567.4|56635.9|56615.9|56673.4|56653.4|56552.7|56532.7|147
1753062900000|2025-07-21 01:55:00|56638.4|56618.4|56614.4|56594.4|56658.4|56638.4|56605.9|56585.9|130
1753063200000|2025-07-21 02:00:00|56615.9|56595.9|56460.4|56440.4|56618.4|56598.4|56411|56391|123
1753063500000|2025-07-21 02:05:00|56458.5|56438.5|56338.5|56318.5|56458.5|56438.5|56325.1|56305.1|80
1753063800000|2025-07-21 02:10:00|56340.1|56320.1|56336.1|56316.1|56366|56346|56318.5|56298.5|51
1753064100000|2025-07-21 02:15:00|56333.6|56313.6|56393.6|56373.6|56414.5|56394.5|56308.6|56288.6|41
1753064400000|2025-07-21 02:20:00|56398.6|56378.6|56413.6|56393.6|56424.3|56404.3|56392.1|56372.1|17
1753064700000|2025-07-21 02:25:00|56416.8|56396.8|56462.1|56442.1|56464.3|56444.3|56413.6|56393.6|20
1753065000000|2025-07-21 02:30:00|56458.7|56438.7|56431.2|56411.2|56468.7|56448.7|56406.2|56386.2|41
1753065300000|2025-07-21 02:35:00|56433.7|56413.7|56438.8|56418.8|56453.7|56433.7|56424.7|56404.7|20
1753065600000|2025-07-21 02:40:00|56435.3|56415.3|56431.3|56411.3|56453.8|56433.8|56428.8|56408.8|9
1753065900000|2025-07-21 02:45:00|56429.7|56409.7|56396.3|56376.3|56429.7|56409.7|56356.3|56336.3|23
1753066200000|2025-07-21 02:50:00|56395.4|56375.4|56381.4|56361.4|56405.4|56385.4|56375.7|56355.7|20
1753066500000|2025-07-21 02:55:00|56378.9|56358.9|56419.9|56399.9|56419.9|56399.9|56348.9|56328.9|23
1753066800000|2025-07-21 03:00:00|56422.4|56402.4|56439|56419|56451.5|56431.5|56406.4|56386.4|17
1753067100000|2025-07-21 03:05:00|56436.5|56416.5|56386.5|56366.5|56436.5|56416.5|56376.5|56356.5|26
1753067400000|2025-07-21 03:10:00|56384.9|56364.9|56446.5|56426.5|56489|56469|56384|56364|16
1753067700000|2025-07-21 03:15:00|56441.5|56421.5|56456.6|56436.6|56456.6|56436.6|56426.6|56406.6|37
1753068000000|2025-07-21 03:20:00|56458.1|56438.1|56429.7|56409.7|56501.6|56481.6|56424.1|56404.1|54
1753068300000|2025-07-21 03:25:00|56431.6|56411.6|56379.2|56359.2|56431.6|56411.6|56369.2|56349.2|16
1753068600000|2025-07-21 03:30:00|56378.2|56358.2|56344.2|56324.2|56379.2|56359.2|56344.2|56324.2|12
1753068900000|2025-07-21 03:35:00|56342.6|56322.6|56241.7|56221.7|56342.6|56322.6|56225.8|56205.8|74
1753069200000|2025-07-21 03:40:00|56234.6|56214.6|56241.8|56221.8|56254.3|56234.3|56187.1|56167.1|70
1753069500000|2025-07-21 03:45:00|56239.3|56219.3|56211.8|56191.8|56241.8|56221.8|56211.8|56191.8|16
1753069800000|2025-07-21 03:50:00|56207.8|56187.8|56221.9|56201.9|56236.9|56216.9|56196.8|56176.8|16
1753070100000|2025-07-21 03:55:00|56219.4|56199.4|56271.9|56251.9|56280.6|56260.6|56216.9|56196.9|37
1753070400000|2025-07-21 04:00:00|56269.4|56249.4|56234.4|56214.4|56276|56256|56231.9|56211.9|12
1753070700000|2025-07-21 04:05:00|56231.9|56211.9|56234.5|56214.5|56238.5|56218.5|56219.5|56199.5|9
1753071000000|2025-07-21 04:10:00|56229.5|56209.5|56222|56202|56243.6|56223.6|56222|56202|8
1753071300000|2025-07-21 04:15:00|56220.5|56200.5|56256.1|56236.1|56256.1|56236.1|56217|56197|12
1753071600000|2025-07-21 04:20:00|56258.6|56238.6|56281.2|56261.2|56281.2|56261.2|56250.5|56230.5|12
1753071900000|2025-07-21 04:25:00|56278.7|56258.7|56304.6|56284.6|56312.1|56292.1|56278.7|56258.7|10
1753072200000|2025-07-21 04:30:00|56303.1|56283.1|56297.2|56277.2|56307.2|56287.2|56291.2|56271.2|11
1753072500000|2025-07-21 04:35:00|56295.6|56275.6|56288.2|56268.2|56295.6|56275.6|56287.2|56267.2|7
1753072800000|2025-07-21 04:40:00|56287.2|56267.2|56287.3|56267.3|56312.3|56292.3|56278.8|56258.8|7
1753073100000|2025-07-21 04:45:00|56285.7|56265.7|56359.8|56339.8|56359.8|56339.8|56279.8|56259.8|27
1753073400000|2025-07-21 04:50:00|56357.3|56337.3|56342.3|56322.3|56357.3|56337.3|56337.3|56317.3|5
1753073700000|2025-07-21 04:55:00|56342.4|56322.4|56353.3|56333.3|56354.9|56334.9|56327.4|56307.4|13
1753074000000|2025-07-21 05:00:00|56352.4|56332.4|56357.4|56337.4|56362.4|56342.4|56327.4|56307.4|22
1753074300000|2025-07-21 05:05:00|56356.5|56336.5|56340|56320|56370|56350|56340|56320|8
1753074600000|2025-07-21 05:10:00|56335.9|56315.9|56307.5|56287.5|56335.9|56315.9|56305|56285|18
1753074900000|2025-07-21 05:15:00|56310|56290|56285|56265|56320|56300|56265|56245|23
1753075200000|2025-07-21 05:20:00|56286.6|56266.6|56292.6|56272.6|56300.1|56280.1|56266|56246|6
1753075500000|2025-07-21 05:25:00|56290.1|56270.1|56297.6|56277.6|56312.6|56292.6|56290.1|56270.1|19
1753075800000|2025-07-21 05:30:00|56300.1|56280.1|56407.7|56387.7|56419.2|56399.2|56300.1|56280.1|53
1753076100000|2025-07-21 05:35:00|56409.2|56389.2|56452.7|56432.7|56479.3|56459.3|56405.2|56385.2|50
1753076400000|2025-07-21 05:40:00|56455.2|56435.2|56590.2|56570.2|56602.7|56582.7|56455.2|56435.2|64
1753076700000|2025-07-21 05:45:00|56591.8|56571.8|56560.3|56540.3|56627.8|56607.8|56555.3|56535.3|71
1753077000000|2025-07-21 05:50:00|56561.8|56541.8|56520.9|56500.9|56582.8|56562.8|56515.3|56495.3|39
1753077300000|2025-07-21 05:55:00|56522.8|56502.8|56497.9|56477.9|56540.3|56520.3|56487.9|56467.9|26
1753077600000|2025-07-21 06:00:00|56492.9|56472.9|56482.9|56462.9|56492.9|56472.9|56416.9|56396.9|73
1753077900000|2025-07-21 06:05:00|56481.4|56461.4|56533|56513|56533|56513|56475.4|56455.4|23
1753078200000|2025-07-21 06:10:00|56531.4|56511.4|56465.5|56445.5|56535.5|56515.5|56440.5|56420.5|55
1753078500000|2025-07-21 06:15:00|56467|56447|56383|56363|56490.5|56470.5|56358|56338|64
1753078800000|2025-07-21 06:20:00|56381.5|56361.5|56375.6|56355.6|56420.5|56400.5|56370.6|56350.6|53
1753079100000|2025-07-21 06:25:00|56377.1|56357.1|56425.6|56405.6|56428.1|56408.1|56349|56329|71
1753079400000|2025-07-21 06:30:00|56414.7|56394.7|56420.6|56400.6|56433.1|56413.1|56383.1|56363.1|27
1753079700000|2025-07-21 06:35:00|56420.7|56400.7|56430.7|56410.7|56448.2|56428.2|56420.7|56400.7|10
1753080000000|2025-07-21 06:40:00|56428.2|56408.2|56471.3|56451.3|56471.3|56451.3|56378.2|56358.2|39
1753080300000|2025-07-21 06:45:00|56468.8|56448.8|56478.3|56458.3|56508.3|56488.3|56450.7|56430.7|39
1753080600000|2025-07-21 06:50:00|56479.2|56459.2|56515.8|56495.8|56529.2|56509.2|56479.2|56459.2|72
1753080900000|2025-07-21 06:55:00|56518.9|56498.9|56508.4|56488.4|56524.9|56504.9|56483.3|56463.3|31
1753081200000|2025-07-21 07:00:00|56509.9|56489.9|56685.9|56665.9|56874|56854|56414.3|56394.3|429
1753081500000|2025-07-21 07:05:00|56693.4|56673.4|56734|56714|56793.4|56773.4|56650.9|56630.9|139
1753081800000|2025-07-21 07:10:00|56733.1|56713.1|56808.5|56788.5|56817.5|56797.5|56683.5|56663.5|188
1753082100000|2025-07-21 07:15:00|56806|56786|56652|56632|56806|56786|56634.5|56614.5|120
1753082400000|2025-07-21 07:20:00|56656|56636|56566.1|56546.1|56656|56636|56558.5|56538.5|71
1753082700000|2025-07-21 07:25:00|56567.6|56547.6|56604.2|56584.2|56605.1|56585.1|56548.6|56528.6|51
1753083000000|2025-07-21 07:30:00|56606.1|56586.1|56668.6|56648.6|56676.1|56656.1|56598.6|56578.6|53
1753083300000|2025-07-21 07:35:00|56665.5|56645.5|56738.7|56718.7|56753.7|56733.7|56651.1|56631.1|39
1753083600000|2025-07-21 07:40:00|56736.2|56716.2|56666.2|56646.2|56736.2|56716.2|56638.7|56618.7|36
1753083900000|2025-07-21 07:45:00|56672.8|56652.8|56656.3|56636.3|56688.7|56668.7|56644.7|56624.7|19
1753084200000|2025-07-21 07:50:00|56660.9|56640.9|56665.3|56645.3|56690.3|56670.3|56655.3|56635.3|36
1753084500000|2025-07-21 07:55:00|56666.9|56646.9|56701.3|56681.3|56723.8|56703.8|56666.9|56646.9|23
1753084800000|2025-07-21 08:00:00|56693.8|56673.8|56781.4|56761.4|56812|56792|56679.8|56659.8|171
1753085100000|2025-07-21 08:05:00|56778.9|56758.9|56791.4|56771.4|56806.4|56786.4|56751.4|56731.4|64
1753085400000|2025-07-21 08:10:00|56783.9|56763.9|56863|56843|56863|56843|56763.3|56743.3|86
1753085700000|2025-07-21 08:15:00|56860.5|56840.5|56691.5|56671.5|56864|56844|56691.5|56671.5|91
1753086000000|2025-07-21 08:20:00|56688.4|56668.4|56776.5|56756.5|56776.5|56756.5|56647.4|56627.4|70
1753086300000|2025-07-21 08:25:00|56774|56754|56734.1|56714.1|56774|56754|56714.1|56694.1|32
1753086600000|2025-07-21 08:30:00|56729.4|56709.4|56739.1|56719.1|56739.1|56719.1|56696.6|56676.6|52
1753086900000|2025-07-21 08:35:00|56740.7|56720.7|56736.7|56716.7|56800.1|56780.1|56720.7|56700.7|46
1753087200000|2025-07-21 08:40:00|56735.1|56715.1|56684.2|56664.2|56735.1|56715.1|56661.7|56641.7|64
1753087500000|2025-07-21 08:45:00|56682.6|56662.6|56717.3|56697.3|56717.3|56697.3|56665.8|56645.8|26
1753087800000|2025-07-21 08:50:00|56714.2|56694.2|56659.3|56639.3|56714.2|56694.2|56654.3|56634.3|13
1753088100000|2025-07-21 08:55:00|56660.8|56640.8|56665.9|56645.9|56681.8|56661.8|56659.3|56639.3|15
1753088400000|2025-07-21 09:00:00|56666.8|56646.8|56619.4|56599.4|56669.3|56649.3|56609.3|56589.3|37
1753088700000|2025-07-21 09:05:00|56620.9|56600.9|56586.9|56566.9|56639.4|56619.4|56577.8|56557.8|38
1753089000000|2025-07-21 09:10:00|56591.9|56571.9|56566.9|56546.9|56616.9|56596.9|56566.9|56546.9|30
1753089300000|2025-07-21 09:15:00|56564.4|56544.4|56543.5|56523.5|56580.4|56560.4|56520.8|56500.8|55
1753089600000|2025-07-21 09:20:00|56547|56527|56538|56518|56597|56577|56536.4|56516.4|27
1753089900000|2025-07-21 09:25:00|56551.1|56531.1|56549.6|56529.6|56574.5|56554.5|56548|56528|23
1753090200000|2025-07-21 09:30:00|56552.1|56532.1|56512.1|56492.1|56554.6|56534.6|56509.6|56489.6|31
1753090500000|2025-07-21 09:35:00|56509.6|56489.6|56438.1|56418.1|56509.6|56489.6|56412.1|56392.1|82
1753090800000|2025-07-21 09:40:00|56437.1|56417.1|56497.2|56477.2|56497.2|56477.2|56434.6|56414.6|27
1753091100000|2025-07-21 09:45:00|56498.7|56478.7|56499.7|56479.7|56509.7|56489.7|56459.7|56439.7|39
1753091400000|2025-07-21 09:50:00|56500.7|56480.7|56582.3|56562.3|56591.3|56571.3|56499.7|56479.7|61
1753091700000|2025-07-21 09:55:00|56583.8|56563.8|56622.3|56602.3|56624.8|56604.8|56583.8|56563.8|24
1753092000000|2025-07-21 10:00:00|56620.8|56600.8|56577.3|56557.3|56697.3|56677.3|56574.8|56554.8|61
1753092300000|2025-07-21 10:05:00|56574.8|56554.8|56552.4|56532.4|56579.9|56559.9|56514.8|56494.8|49
1753092600000|2025-07-21 10:10:00|56554.9|56534.9|56579|56559|56584|56564|56554.9|56534.9|170
1753092900000|2025-07-21 10:15:00|56576.5|56556.5|56575|56555|56596.5|56576.5|56532.4|56512.4|52
1753093200000|2025-07-21 10:20:00|56580|56560|56625|56605|56625|56605|56570|56550|16
1753093500000|2025-07-21 10:25:00|56626|56606|56610|56590|56635|56615|56592.5|56572.5|13
1753093800000|2025-07-21 10:30:00|56613.1|56593.1|56525.1|56505.1|56620|56600|56520.1|56500.1|43
1753094100000|2025-07-21 10:35:00|56526|56506|56537.6|56517.6|56559.2|56539.2|56526|56506|11
1753094400000|2025-07-21 10:40:00|56535.1|56515.1|56539.8|56519.8|56562.6|56542.6|56515.1|56495.1|18
1753094700000|2025-07-21 10:45:00|56538.3|56518.3|56508.3|56488.3|56543.6|56523.6|56484.2|56464.2|45
1753095000000|2025-07-21 10:50:00|56513.7|56493.7|56530.2|56510.2|56535.2|56515.2|56500.2|56480.2|26
1753095300000|2025-07-21 10:55:00|56527.7|56507.7|56500.3|56480.3|56530.3|56510.3|56470.3|56450.3|63
1753095600000|2025-07-21 11:00:00|56504.3|56484.3|56535.3|56515.3|56572.8|56552.8|56504.3|56484.3|68
1753095900000|2025-07-21 11:05:00|56532.8|56512.8|56589.4|56569.4|56590.4|56570.4|56532.8|56512.8|12
1753096200000|2025-07-21 11:10:00|56590.4|56570.4|56586.9|56566.9|56625.4|56605.4|56545.4|56525.4|33
1753096500000|2025-07-21 11:15:00|56588.5|56568.5|56597.9|56577.9|56597.9|56577.9|56575.4|56555.4|22
1753096800000|2025-07-21 11:20:00|56603.5|56583.5|56610.5|56590.5|56610.5|56590.5|56578|56558|20
1753097100000|2025-07-21 11:25:00|56608|56588|56606.5|56586.5|56613|56593|56598|56578|22
1753097400000|2025-07-21 11:30:00|56604|56584|56588.1|56568.1|56610.5|56590.5|56544|56524|47
1753097700000|2025-07-21 11:35:00|56586.5|56566.5|56568.1|56548.1|56590.6|56570.6|56549|56529|70
1753098000000|2025-07-21 11:40:00|56570|56550|56615.6|56595.6|56642.2|56622.2|56553.5|56533.5|37
1753098300000|2025-07-21 11:45:00|56614.1|56594.1|56690.1|56670.1|56690.1|56670.1|56591.6|56571.6|45
1753098600000|2025-07-21 11:50:00|56688.2|56668.2|56698.2|56678.2|56700.7|56680.7|56663.5|56643.5|65
1753098900000|2025-07-21 11:55:00|56699.8|56679.8|56696.7|56676.7|56727.3|56707.3|56668.2|56648.2|53
1753099200000|2025-07-21 12:00:00|56695.8|56675.8|56705.8|56685.8|56756.7|56736.7|56694.2|56674.2|74
1753099500000|2025-07-21 12:05:00|56707.3|56687.3|56724.7|56704.7|56742.4|56722.4|56707.3|56687.3|56
1753099800000|2025-07-21 12:10:00|56722.2|56702.2|56558.4|56538.4|56722.2|56702.2|56555.9|56535.9|95
1753100100000|2025-07-21 12:15:00|56556.8|56536.8|56548.4|56528.4|56588.4|56568.4|56520.9|56500.9|144
1753100400000|2025-07-21 12:20:00|56550|56530|56530.4|56510.4|56563.4|56543.4|56449.4|56429.4|189
1753100700000|2025-07-21 12:25:00|56514.8|56494.8|56525.4|56505.4|56564.4|56544.4|56510.4|56490.4|102
1753101000000|2025-07-21 12:30:00|56522.9|56502.9|56554.5|56534.5|56554.5|56534.5|56520.4|56500.4|49
1753101300000|2025-07-21 12:35:00|56556|56536|56578|56558|56588.9|56568.9|56538|56518|101
1753101600000|2025-07-21 12:40:00|56579.5|56559.5|56553|56533|56583|56563|56540.5|56520.5|45
1753101900000|2025-07-21 12:45:00|56555.5|56535.5|56530.6|56510.6|56563|56543|56522.5|56502.5|62
1753102200000|2025-07-21 12:50:00|56529|56509|56604.7|56584.7|56663.1|56643.1|56517.5|56497.5|210
1753102500000|2025-07-21 12:55:00|56605.6|56585.6|56554.1|56534.1|56618.1|56598.1|56535.6|56515.6|94
1753102800000|2025-07-21 13:00:00|56553.2|56533.2|56519.7|56499.7|56560.7|56540.7|56518.2|56498.2|156
1753103100000|2025-07-21 13:05:00|56520.7|56500.7|56528.2|56508.2|56538.2|56518.2|56463.2|56443.2|139
1753103400000|2025-07-21 13:10:00|56523.2|56503.2|56483.3|56463.3|56530.7|56510.7|56478.3|56458.3|45
1753103700000|2025-07-21 13:15:00|56484.8|56464.8|56495.8|56475.8|56505.8|56485.8|56467.7|56447.7|96
1753104000000|2025-07-21 13:20:00|56494.3|56474.3|56484.3|56464.3|56508.3|56488.3|56473.4|56453.4|70
1753104300000|2025-07-21 13:25:00|56485.9|56465.9|56460.9|56440.9|56493.4|56473.4|56457.8|56437.8|101
1753104600000|2025-07-21 13:30:00|56457.8|56437.8|56470.9|56450.9|56504|56484|56457.8|56437.8|166
1753104900000|2025-07-21 13:35:00|56469.4|56449.4|56491|56471|56529.1|56509.1|56464|56444|181
1753105200000|2025-07-21 13:40:00|56492.5|56472.5|56362.6|56342.6|56493.5|56473.5|56297|56277|246
1753105500000|2025-07-21 13:45:00|56363.5|56343.5|56381.1|56361.1|56446.6|56426.6|56361|56341|111
1753105800000|2025-07-21 13:50:00|56378.6|56358.6|56318.6|56298.6|56396.1|56376.1|56308.6|56288.6|175
1753106100000|2025-07-21 13:55:00|56327.6|56307.6|56323.6|56303.6|56374.2|56354.2|56251.7|56231.7|125
1753106400000|2025-07-21 14:00:00|56321.1|56301.1|56361.2|56341.2|56393.7|56373.7|56292.1|56272.1|199
1753106700000|2025-07-21 14:05:00|56362.7|56342.7|56355.3|56335.3|56408.7|56388.7|56336.2|56316.2|136
1753107000000|2025-07-21 14:10:00|56334.1|56314.1|56266.3|56246.3|56334.1|56314.1|56251.3|56231.3|152
1753107300000|2025-07-21 14:15:00|56262.2|56242.2|56276.3|56256.3|56278.8|56258.8|56247.8|56227.8|95
1753107600000|2025-07-21 14:20:00|56274.8|56254.8|56307.3|56287.3|56326.3|56306.3|56256.3|56236.3|124
1753107900000|2025-07-21 14:25:00|56308.8|56288.8|56354.8|56334.8|56366.4|56346.4|56305.8|56285.8|141
1753108200000|2025-07-21 14:30:00|56365.8|56345.8|56433.9|56413.9|56433.9|56413.9|56365.8|56345.8|110
1753108500000|2025-07-21 14:35:00|56432.4|56412.4|56408|56388|56433.9|56413.9|56379.9|56359.9|342
1753108800000|2025-07-21 14:40:00|56409|56389|56394|56374|56421.5|56401.5|56394|56374|53
1753109100000|2025-07-21 14:45:00|56390|56370|56404|56384|56419|56399|56354|56334|86
1753109400000|2025-07-21 14:50:00|56401.5|56381.5|56369.1|56349.1|56429.1|56409.1|56341.6|56321.6|122
1753109700000|2025-07-21 14:55:00|56370.6|56350.6|56384.1|56364.1|56394.1|56374.1|56364.1|56344.1|73
1753110000000|2025-07-21 15:00:00|56386.6|56366.6|56399.2|56379.2|56424.2|56404.2|56374.1|56354.1|102
1753110300000|2025-07-21 15:05:00|56396.7|56376.7|56361.7|56341.7|56403.2|56383.2|56353.6|56333.6|109
1753110600000|2025-07-21 15:10:00|56364.2|56344.2|56362.7|56342.7|56369.2|56349.2|56340.2|56320.2|213
1753110900000|2025-07-21 15:15:00|56364.3|56344.3|56280.8|56260.8|56370.8|56350.8|56264.3|56244.3|240
1753111200000|2025-07-21 15:20:00|56271.8|56251.8|56361.8|56341.8|56361.8|56341.8|56264.3|56244.3|204
1753111500000|2025-07-21 15:25:00|56360.3|56340.3|56429.4|56409.4|56451.8|56431.8|56351.8|56331.8|152
1753111800000|2025-07-21 15:30:00|56431.9|56411.9|56471.9|56451.9|56476.9|56456.9|56431.9|56411.9|97
1753112100000|2025-07-21 15:35:00|56475|56455|56409.5|56389.5|56475|56455|56409.5|56389.5|70
1753112400000|2025-07-21 15:40:00|56407.9|56387.9|56431|56411|56442|56422|56397.9|56377.9|63
1753112700000|2025-07-21 15:45:00|56433.5|56413.5|56527|56507|56539.5|56519.5|56431|56411|170
1753113000000|2025-07-21 15:50:00|56524.5|56504.5|56509.6|56489.6|56544.6|56524.6|56509.6|56489.6|128
1753113300000|2025-07-21 15:55:00|56511.1|56491.1|56537.1|56517.1|56544.6|56524.6|56511.1|56491.1|73
1753113600000|2025-07-21 16:00:00|56538.7|56518.7|56542.2|56522.2|56544.7|56524.7|56514.6|56494.6|65
1753113900000|2025-07-21 16:05:00|56544.7|56524.7|56582.2|56562.2|56589.7|56569.7|56532.2|56512.2|97
1753114200000|2025-07-21 16:10:00|56584.7|56564.7|56607.2|56587.2|56632.2|56612.2|56584.7|56564.7|167
1753114500000|2025-07-21 16:15:00|56610.3|56590.3|56623.8|56603.8|56649.7|56629.7|56594.7|56574.7|63
1753114800000|2025-07-21 16:20:00|56624.8|56604.8|56560.8|56540.8|56632.3|56612.3|56557.7|56537.7|79
1753115100000|2025-07-21 16:25:00|56557.3|56537.3|56522.4|56502.4|56577.3|56557.3|56512.4|56492.4|136
1753115400000|2025-07-21 16:30:00|56512.4|56492.4|56473.9|56453.9|56512.4|56492.4|56463|56443|127
1753115700000|2025-07-21 16:35:00|56473|56453|56503|56483|56537|56517|56470.5|56450.5|110
1753116000000|2025-07-21 16:40:00|56501.5|56481.5|56533.6|56513.6|56548.6|56528.6|56498|56478|279
1753116300000|2025-07-21 16:45:00|56535.2|56515.2|56591.2|56571.2|56602.1|56582.1|56518.6|56498.6|163
1753116600000|2025-07-21 16:50:00|56586.2|56566.2|56543.7|56523.7|56598.7|56578.7|56526.2|56506.2|119
1753116900000|2025-07-21 16:55:00|56545.2|56525.2|56646.2|56626.2|56676.2|56656.2|56533.7|56513.7|627
1753117200000|2025-07-21 17:00:00|56641.2|56621.2|56666.3|56646.3|56674.3|56654.3|56638.7|56618.7|138
1753117500000|2025-07-21 17:05:00|56667.8|56647.8|56618.8|56598.8|56671.3|56651.3|56618.8|56598.8|32
1753117800000|2025-07-21 17:10:00|56620.4|56600.4|56645.4|56625.4|56652.3|56632.3|56620.4|56600.4|31
1753118100000|2025-07-21 17:15:00|56643.9|56623.9|56658.9|56638.9|56662.4|56642.4|56638.9|56618.9|25
1753118400000|2025-07-21 17:20:00|56657.4|56637.4|56683.9|56663.9|56690.5|56670.5|56648.3|56628.3|35
1753118700000|2025-07-21 17:25:00|56685.5|56665.5|56716.5|56696.5|56733.9|56713.9|56685.5|56665.5|46
1753119000000|2025-07-21 17:30:00|56719|56699|56714|56694|56736.5|56716.5|56709|56689|39
1753119300000|2025-07-21 17:35:00|56712.5|56692.5|56705|56685|56734|56714|56705|56685|82
1753119600000|2025-07-21 17:40:00|56703.5|56683.5|56652.6|56632.6|56703.5|56683.5|56652.6|56632.6|74
1753119900000|2025-07-21 17:45:00|56654.1|56634.1|56706.6|56686.6|56709.1|56689.1|56654.1|56634.1|32
1753120200000|2025-07-21 17:50:00|56709.1|56689.1|56679.2|56659.2|56710.7|56690.7|56679.2|56659.2|65
1753120500000|2025-07-21 17:55:00|56681.7|56661.7|56680.8|56660.8|56706.7|56686.7|56652.7|56632.7|74
1753120800000|2025-07-21 18:00:00|56681.7|56661.7|56699.3|56679.3|56699.3|56679.3|56674.2|56654.2|20
1753121100000|2025-07-21 18:05:00|56696.8|56676.8|56701.8|56681.8|56712.7|56692.7|56696.8|56676.8|32
1753121400000|2025-07-21 18:10:00|56698.7|56678.7|56676.8|56656.8|56699.3|56679.3|56676.8|56656.8|17
1753121700000|2025-07-21 18:15:00|56678.4|56658.4|56689.4|56669.4|56689.4|56669.4|56669.4|56649.4|24
1753122000000|2025-07-21 18:20:00|56690.9|56670.9|56694.4|56674.4|56694.4|56674.4|56686.9|56666.9|15
1753122300000|2025-07-21 18:25:00|56693.5|56673.5|56702|56682|56702|56682|56686.9|56666.9|4
1753122600000|2025-07-21 18:30:00|56703.5|56683.5|56684.5|56664.5|56709.5|56689.5|56684.5|56664.5|17
1753122900000|2025-07-21 18:35:00|56685.5|56665.5|56664.5|56644.5|56692|56672|56664.5|56644.5|32
1753123200000|2025-07-21 18:40:00|56666.1|56646.1|56675.5|56655.5|56679.6|56659.6|56666.1|56646.1|10
1753123500000|2025-07-21 18:45:00|56675.6|56655.6|56659.6|56639.6|56675.6|56655.6|56658.6|56638.6|11
1753123800000|2025-07-21 18:50:00|56657.1|56637.1|56676.2|56656.2|56682.7|56662.7|56657.1|56637.1|15
1753124100000|2025-07-21 18:55:00|56677.7|56657.7|56707.2|56687.2|56707.2|56687.2|56677.7|56657.7|12
1753124400000|2025-07-21 19:00:00|56702.2|56682.2|56709.7|56689.7|56709.7|56689.7|56692.2|56672.2|12
1753124700000|2025-07-21 19:05:00|56710.7|56690.7|56708.2|56688.2|56712.3|56692.3|56707.3|56687.3|21
1753125000000|2025-07-21 19:10:00|56707.3|56687.3|56702.3|56682.3|56710.8|56690.8|56690.8|56670.8|16
1753125300000|2025-07-21 19:15:00|56700.8|56680.8|56682.4|56662.4|56700.8|56680.8|56679.8|56659.8|43
1753125600000|2025-07-21 19:20:00|56684.9|56664.9|56679.9|56659.9|56690.9|56670.9|56679.9|56659.9|19
1753125900000|2025-07-21 19:25:00|56681.4|56661.4|56671.5|56651.5|56682.4|56662.4|56658.4|56638.4|16
1753126200000|2025-07-21 19:30:00|56673|56653|56686.5|56666.5|56686.5|56666.5|56673|56653|14
1753126500000|2025-07-21 19:35:00|56684|56664|56671.6|56651.6|56684|56664|56665|56645|14
1753126800000|2025-07-21 19:40:00|56670|56650|56660.1|56640.1|56670|56650|56655|56635|9
1753127100000|2025-07-21 19:45:00|56657.6|56637.6|56668.6|56648.6|56668.6|56648.6|56657.6|56637.6|7
1753127400000|2025-07-21 19:50:00|56676.2|56656.2|56684.2|56664.2|56691.6|56671.6|56673.6|56653.6|39
1753127700000|2025-07-21 19:55:00|56682.6|56662.6|56634.2|56614.2|56682.6|56662.6|56632.7|56612.7|60
1753128000000|2025-07-21 20:00:00|56635.2|56615.2|56642.7|56622.7|56665.2|56645.2|56635.2|56615.2|37
1753128300000|2025-07-21 20:05:00|56640.2|56620.2|56637.8|56617.8|56640.2|56620.2|56632.7|56612.7|10
1753128600000|2025-07-21 20:10:00|56636.2|56616.2|56632.8|56612.8|56637.8|56617.8|56625.3|56605.3|9
1753128900000|2025-07-21 20:15:00|56631.3|56611.3|56627.8|56607.8|56635.3|56615.3|56622.8|56602.8|20
1753129200000|2025-07-21 20:20:00|56631.3|56611.3|56637.9|56617.9|56637.9|56617.9|56630.3|56610.3|6
1753129500000|2025-07-21 20:25:00|56643.4|56623.4|56622.9|56602.9|56647.9|56627.9|56621.9|56601.9|16
1753129800000|2025-07-21 20:30:00|56625.4|56605.4|56638|56618|56638|56618|56625.4|56605.4|11
1753130100000|2025-07-21 20:35:00|56639.5|56619.5|56645.5|56625.5|56648|56628|56639.5|56619.5|11
1753130400000|2025-07-21 20:40:00|56646.5|56626.5|56655.5|56635.5|56655.5|56635.5|56645.5|56625.5|8
1753130700000|2025-07-21 20:45:00|56658.6|56638.6|56663.1|56643.1|56676.5|56656.5|56658.6|56638.6|40
1753131000000|2025-07-21 20:50:00|56660.6|56640.6|56669.1|56649.1|56673.1|56653.1|56659.1|56639.1|15
1753131300000|2025-07-21 20:55:00|56668.1|56648.1|56685.7|56665.7|56689.7|56669.7|56665.6|56645.6|44
1753135200000|2025-07-21 22:00:00|56676.7|56656.7|56645.2|56625.2|56680.7|56660.7|56645.2|56625.2|20
1753135500000|2025-07-21 22:05:00|56642.2|56622.2|56646.8|56626.8|56646.8|56626.8|56640.2|56620.2|7
1753135800000|2025-07-21 22:10:00|56654.3|56634.3|56684.3|56664.3|56684.3|56664.3|56654.3|56634.3|13
1753136100000|2025-07-21 22:15:00|56686.8|56666.8|56700.3|56680.3|56706.8|56686.8|56686.8|56666.8|10
1753136400000|2025-07-21 22:20:00|56697.8|56677.8|56706.9|56686.9|56711.9|56691.9|56697.8|56677.8|27
1753136700000|2025-07-21 22:25:00|56708.4|56688.4|56704.4|56684.4|56711.9|56691.9|56696.9|56676.9|8
1753137000000|2025-07-21 22:30:00|56701.9|56681.9|56699.5|56679.5|56702|56682|56699.5|56679.5|2
1753137300000|2025-07-21 22:35:00|56702|56682|56697|56677|56704.5|56684.5|56692|56672|17
1753137600000|2025-07-21 22:40:00|56694.5|56674.5|56692|56672|56697|56677|56692|56672|7
1753137900000|2025-07-21 22:45:00|56691.1|56671.1|56697.1|56677.1|56699.6|56679.6|56689.5|56669.5|2
1753138200000|2025-07-21 22:50:00|56698.6|56678.6|56694.6|56674.6|56699.6|56679.6|56694.6|56674.6|3
1753138500000|2025-07-21 22:55:00|56692.1|56672.1|56697.2|56677.2|56707.2|56687.2|56692.1|56672.1|13
1753138800000|2025-07-21 23:00:00|56696.2|56676.2|56697.2|56677.2|56709.7|56689.7|56694.7|56674.7|15
1753139100000|2025-07-21 23:05:00|56699.7|56679.7|56704.7|56684.7|56711.3|56691.3|56699.7|56679.7|5
1753139400000|2025-07-21 23:10:00|56707.8|56687.8|56744.8|56724.8|56753.3|56733.3|56704.8|56684.8|29
1753139700000|2025-07-21 23:15:00|56739.8|56719.8|56734.8|56714.8|56739.8|56719.8|56729.8|56709.8|6
1753140000000|2025-07-21 23:20:00|56737.3|56717.3|56729.9|56709.9|56737.3|56717.3|56727.3|56707.3|4
1753140300000|2025-07-21 23:25:00|56724.9|56704.9|56684.9|56664.9|56727.4|56707.4|56684.9|56664.9|22
1753140600000|2025-07-21 23:30:00|56687.4|56667.4|56689|56669|56689.9|56669.9|56684.9|56664.9|4
1753140900000|2025-07-21 23:35:00|56686.5|56666.5|56571.9|56551.9|56686.5|56666.5|56546.9|56526.9|35
1753141200000|2025-07-21 23:40:00|56574.4|56554.4|56528.5|56508.5|56574.4|56554.4|56524.9|56504.9|27
1753141500000|2025-07-21 23:45:00|56532|56512|56524.5|56504.5|56537|56517|56498|56478|30
1753141800000|2025-07-21 23:50:00|56527|56507|56512.1|56492.1|56527|56507|56500.5|56480.5|18
1753142100000|2025-07-21 23:55:00|56513.6|56493.6|56563.6|56543.6|56563.6|56543.6|56513.6|56493.6|19
1753142400000|2025-07-22 00:00:00|56565.1|56545.1|56573.7|56553.7|56599.6|56579.6|56564.6|56544.6|22
1753142700000|2025-07-22 00:05:00|56574.6|56554.6|56549.7|56529.7|56585.6|56565.6|56534.7|56514.7|18
1753143000000|2025-07-22 00:10:00|56550.7|56530.7|56584.7|56564.7|56599.7|56579.7|56549.7|56529.7|12
1753143300000|2025-07-22 00:15:00|56587.2|56567.2|56607.3|56587.3|56621.2|56601.2|56587.2|56567.2|19
1753143600000|2025-07-22 00:20:00|56604.8|56584.8|56589.8|56569.8|56604.8|56584.8|56587.3|56567.3|15
1753143900000|2025-07-22 00:25:00|56587.3|56567.3|56594.8|56574.8|56595.3|56575.3|56584.8|56564.8|4
1753144200000|2025-07-22 00:30:00|56596.4|56576.4|56572.4|56552.4|56602.3|56582.3|56562.4|56542.4|32
1753144500000|2025-07-22 00:35:00|56573.9|56553.9|56576.4|56556.4|56589.9|56569.9|56572.4|56552.4|13
1753144800000|2025-07-22 00:40:00|56582.4|56562.4|56599|56579|56602.5|56582.5|56572.4|56552.4|5
1753145100000|2025-07-22 00:45:00|56600|56580|56607.5|56587.5|56617.5|56597.5|56598.4|56578.4|6
1753145400000|2025-07-22 00:50:00|56610|56590|56571|56551|56617.5|56597.5|56569.5|56549.5|12
1753145700000|2025-07-22 00:55:00|56570|56550|56542.6|56522.6|56572.5|56552.5|56540.1|56520.1|12
1753146000000|2025-07-22 01:00:00|56545.6|56525.6|56568.6|56548.6|56617.6|56597.6|56530.1|56510.1|41
1753146300000|2025-07-22 01:05:00|56570.1|56550.1|56610.2|56590.2|56642.6|56622.6|56570.1|56550.1|15
1753146600000|2025-07-22 01:10:00|56607.7|56587.7|56560.2|56540.2|56607.7|56587.7|56548.6|56528.6|13
1753146900000|2025-07-22 01:15:00|56562.7|56542.7|56580.2|56560.2|56580.2|56560.2|56551.2|56531.2|14
1753147200000|2025-07-22 01:20:00|56582.7|56562.7|56545.3|56525.3|56582.7|56562.7|56542.8|56522.8|15
1753147500000|2025-07-22 01:25:00|56543.8|56523.8|56556.3|56536.3|56565.3|56545.3|56542.8|56522.8|8
1753147800000|2025-07-22 01:30:00|56553.8|56533.8|56583.8|56563.8|56588.4|56568.4|56553.8|56533.8|18
1753148100000|2025-07-22 01:35:00|56585.4|56565.4|56558.9|56538.9|56596.9|56576.9|56555.4|56535.4|17
1753148400000|2025-07-22 01:40:00|56557.9|56537.9|56509.9|56489.9|56560.4|56540.4|56509.9|56489.9|38
1753148700000|2025-07-22 01:45:00|56512.4|56492.4|56453|56433|56513.9|56493.9|56448|56428|30
1753149000000|2025-07-22 01:50:00|56454.5|56434.5|56483|56463|56490.5|56470.5|56440.5|56420.5|79
1753149300000|2025-07-22 01:55:00|56477.5|56457.5|56398.1|56378.1|56478|56458|56398|56378|104
1753149600000|2025-07-22 02:00:00|56397.1|56377.1|56410.6|56390.6|56410.6|56390.6|56378.1|56358.1|29
1753149900000|2025-07-22 02:05:00|56413.1|56393.1|56371.6|56351.6|56415.6|56395.6|56360.6|56340.6|15
1753150200000|2025-07-22 02:10:00|56372.6|56352.6|56415.7|56395.7|56415.7|56395.7|56369.1|56349.1|11
1753150500000|2025-07-22 02:15:00|56417.2|56397.2|56413.2|56393.2|56428.2|56408.2|56403.2|56383.2|21
1753150800000|2025-07-22 02:20:00|56410.7|56390.7|56435.7|56415.7|56435.7|56415.7|56410.7|56390.7|14
1753151100000|2025-07-22 02:25:00|56435.8|56415.8|56368.3|56348.3|56448.3|56428.3|56365.8|56345.8|27
1753151400000|2025-07-22 02:30:00|56366.8|56346.8|56373.3|56353.3|56396.8|56376.8|56358.3|56338.3|35
1753151700000|2025-07-22 02:35:00|56374.8|56354.8|56345.9|56325.9|56374.8|56354.8|56318.4|56298.4|34
1753152000000|2025-07-22 02:40:00|56348.4|56328.4|56335.9|56315.9|56359.4|56339.4|56333.4|56313.4|13
1753152300000|2025-07-22 02:45:00|56340.9|56320.9|56395.9|56375.9|56395.9|56375.9|56338.4|56318.4|30
1753152600000|2025-07-22 02:50:00|56397.5|56377.5|56396|56376|56406|56386|56386|56366|9
1753152900000|2025-07-22 02:55:00|56393.5|56373.5|56398.5|56378.5|56408.5|56388.5|56391|56371|8
1753153200000|2025-07-22 03:00:00|56397|56377|56366.1|56346.1|56397|56377|56353.6|56333.6|22
1753153500000|2025-07-22 03:05:00|56363.6|56343.6|56373.6|56353.6|56402.1|56382.1|56358.6|56338.6|18
1753153800000|2025-07-22 03:10:00|56371.1|56351.1|56386.1|56366.1|56388.6|56368.6|56371.1|56351.1|3
1753154100000|2025-07-22 03:15:00|56381.1|56361.1|56370.2|56350.2|56388.7|56368.7|56366.2|56346.2|9
1753154400000|2025-07-22 03:20:00|56368.7|56348.7|56331.2|56311.2|56368.7|56348.7|56306.2|56286.2|37
1753154700000|2025-07-22 03:25:00|56333.7|56313.7|56348.8|56328.8|56365.3|56345.3|56333.7|56313.7|1
1753155000000|2025-07-22 03:30:00|56346.3|56326.3|56331.3|56311.3|56346.3|56326.3|56318.8|56298.8|8
1753155300000|2025-07-22 03:35:00|56329.8|56309.8|56355.4|56335.4|56355.4|56335.4|56321.3|56301.3|1
1753155600000|2025-07-22 03:40:00|56353.8|56333.8|56366.4|56346.4|56373.9|56353.9|56327.9|56307.9|27
1753155900000|2025-07-22 03:45:00|56364.9|56344.9|56333.9|56313.9|56364.9|56344.9|56319.9|56299.9|8
1753156200000|2025-07-22 03:50:00|56337.9|56317.9|56316.5|56296.5|56340.5|56320.5|56316.5|56296.5|9
1753156500000|2025-07-22 03:55:00|56311.5|56291.5|56311.5|56291.5|56316.5|56296.5|56301.5|56281.5|21
1753156800000|2025-07-22 04:00:00|56309|56289|56294|56274|56309|56289|56294|56274|10
1753157100000|2025-07-22 04:05:00|56294.1|56274.1|56319.1|56299.1|56319.1|56299.1|56289.1|56269.1|7
1753157400000|2025-07-22 04:10:00|56316.6|56296.6|56316.6|56296.6|56318.1|56298.1|56314.1|56294.1|1
1753157700000|2025-07-22 04:15:00|56315.1|56295.1|56331.7|56311.7|56334.1|56314.1|56314.1|56294.1|8
1753158000000|2025-07-22 04:20:00|56333.2|56313.2|56321.7|56301.7|56339.2|56319.2|56321.7|56301.7|3
1753158300000|2025-07-22 04:25:00|56324.2|56304.2|56329.2|56309.2|56329.2|56309.2|56324.2|56304.2|1
1753158600000|2025-07-22 04:30:00|56329.3|56309.3|56306.8|56286.8|56329.3|56309.3|56306.8|56286.8|0
1753158900000|2025-07-22 04:35:00|56304.3|56284.3|56239.3|56219.3|56304.3|56284.3|56237.8|56217.8|35
1753159200000|2025-07-22 04:40:00|56237.8|56217.8|56154.4|56134.4|56239.3|56219.3|56107.8|56087.8|82
1753159500000|2025-07-22 04:45:00|56152.9|56132.9|56156|56136|56156.9|56136.9|56135.4|56115.4|27
1753159800000|2025-07-22 04:50:00|56160.9|56140.9|56174.4|56154.4|56176.9|56156.9|56160.9|56140.9|10
1753160100000|2025-07-22 04:55:00|56174.5|56154.5|56178.5|56158.5|56178.5|56158.5|56159.5|56139.5|6
1753160400000|2025-07-22 05:00:00|56179.5|56159.5|56197|56177|56199.5|56179.5|56159.5|56139.5|11
1753160700000|2025-07-22 05:05:00|56192|56172|56184.6|56164.6|56222.1|56202.1|56174.5|56154.5|38
1753161000000|2025-07-22 05:10:00|56189.6|56169.6|56176.1|56156.1|56189.6|56169.6|56149|56129|15
1753161300000|2025-07-22 05:15:00|56174.6|56154.6|56182.1|56162.1|56193.6|56173.6|56167.1|56147.1|8
1753161600000|2025-07-22 05:20:00|56179.6|56159.6|56192.2|56172.2|56192.2|56172.2|56179.6|56159.6|6
1753161900000|2025-07-22 05:25:00|56196.2|56176.2|56214.7|56194.7|56217.2|56197.2|56190.2|56170.2|12
1753162200000|2025-07-22 05:30:00|56219.7|56199.7|56344.2|56324.2|56362.3|56342.3|56219.7|56199.7|56
1753162500000|2025-07-22 05:35:00|56343.3|56323.3|56344.8|56324.8|56349.8|56329.8|56292.3|56272.3|32
1753162800000|2025-07-22 05:40:00|56346.3|56326.3|56269.8|56249.8|56349.8|56329.8|56224.8|56204.8|38
1753163100000|2025-07-22 05:45:00|56263.9|56243.9|56273.9|56253.9|56277.4|56257.4|56247.4|56227.4|38
1753163400000|2025-07-22 05:50:00|56274.9|56254.9|56274.9|56254.9|56292.4|56272.4|56262.4|56242.4|16
1753163700000|2025-07-22 05:55:00|56273.4|56253.4|56360|56340|56360|56340|56273.4|56253.4|69
1753164000000|2025-07-22 06:00:00|56359|56339|56445|56425|56455|56435|56352.5|56332.5|72
1753164300000|2025-07-22 06:05:00|56447.5|56427.5|56435|56415|56454|56434|56387.5|56367.5|26
1753164600000|2025-07-22 06:10:00|56432.5|56412.5|56442.6|56422.6|56442.6|56422.6|56415.1|56395.1|11
1753164900000|2025-07-22 06:15:00|56445.1|56425.1|56470.1|56450.1|56477.6|56457.6|56430.1|56410.1|42
1753165200000|2025-07-22 06:20:00|56471.6|56451.6|56455.2|56435.2|56492.6|56472.6|56447.7|56427.7|30
1753165500000|2025-07-22 06:25:00|56452.7|56432.7|56526.2|56506.2|56531.2|56511.2|56452.7|56432.7|45
1753165800000|2025-07-22 06:30:00|56528.7|56508.7|56550.2|56530.2|56555.2|56535.2|56463.7|56443.7|76
1753166100000|2025-07-22 06:35:00|56551.2|56531.2|56547.8|56527.8|56592.8|56572.8|56512.8|56492.8|64
1753166400000|2025-07-22 06:40:00|56549.3|56529.3|56561.8|56541.8|56566.3|56546.3|56537.8|56517.8|15
1753166700000|2025-07-22 06:45:00|56562.8|56542.8|56542.9|56522.9|56567.8|56547.8|56527.8|56507.8|9
1753167000000|2025-07-22 06:50:00|56545.4|56525.4|56515.4|56495.4|56578.4|56558.4|56515.4|56495.4|21
1753167300000|2025-07-22 06:55:00|56512.9|56492.9|56522.9|56502.9|56527|56507|56469.4|56449.4|48
1753167600000|2025-07-22 07:00:00|56525.4|56505.4|56555.5|56535.5|56623|56603|56522.9|56502.9|95
1753167900000|2025-07-22 07:05:00|56553|56533|56518|56498|56560.5|56540.5|56513|56493|38
1753168200000|2025-07-22 07:10:00|56523|56503|56528.1|56508.1|56553|56533|56522|56502|24
1753168500000|2025-07-22 07:15:00|56529.6|56509.6|56513.1|56493.1|56539.6|56519.6|56503.1|56483.1|36
1753168800000|2025-07-22 07:20:00|56514.1|56494.1|56505.6|56485.6|56520.6|56500.6|56493.1|56473.1|16
1753169100000|2025-07-22 07:25:00|56504.1|56484.1|56563.2|56543.2|56584.7|56564.7|56503.1|56483.1|37
1753169400000|2025-07-22 07:30:00|56565.7|56545.7|56628.2|56608.2|56637.2|56617.2|56565.7|56545.7|74
1753169700000|2025-07-22 07:35:00|56625.7|56605.7|56648.3|56628.3|56679.2|56659.2|56613.2|56593.2|95
1753170000000|2025-07-22 07:40:00|56650.8|56630.8|56682.8|56662.8|56682.8|56662.8|56600.8|56580.8|39
1753170300000|2025-07-22 07:45:00|56681.8|56661.8|56690.8|56670.8|56708.3|56688.3|56653.3|56633.3|52
1753170600000|2025-07-22 07:50:00|56695.8|56675.8|56650.9|56630.9|56704.9|56684.9|56645.9|56625.9|68
1753170900000|2025-07-22 07:55:00|56649.4|56629.4|56648.4|56628.4|56665.9|56645.9|56643.4|56623.4|17
1753171200000|2025-07-22 08:00:00|56647.4|56627.4|56618.5|56598.5|56647.4|56627.4|56528.4|56508.4|102
1753171500000|2025-07-22 08:05:00|56620|56600|56726|56706|56753.5|56733.5|56618.5|56598.5|95
1753171800000|2025-07-22 08:10:00|56727.5|56707.5|56726|56706|56753.5|56733.5|56713.5|56693.5|92
1753172100000|2025-07-22 08:15:00|56727|56707|56717.1|56697.1|56765.1|56745.1|56695.1|56675.1|101
1753172400000|2025-07-22 08:20:00|56718.6|56698.6|56748.6|56728.6|56751.1|56731.1|56718.6|56698.6|40
1753172700000|2025-07-22 08:25:00|56750.1|56730.1|56677.7|56657.7|56758.6|56738.6|56673.7|56653.7|54
1753173000000|2025-07-22 08:30:00|56676.2|56656.2|56736.7|56716.7|56753.7|56733.7|56672.2|56652.2|54
1753173300000|2025-07-22 08:35:00|56739.2|56719.2|56721.2|56701.2|56751.2|56731.2|56711.2|56691.2|37
1753173600000|2025-07-22 08:40:00|56719.7|56699.7|56734.3|56714.3|56751.8|56731.8|56711.2|56691.2|44
1753173900000|2025-07-22 08:45:00|56735.8|56715.8|56739.3|56719.3|56739.8|56719.8|56731.8|56711.8|19
1753174200000|2025-07-22 08:50:00|56741.8|56721.8|56751.9|56731.9|56816.8|56796.8|56741.8|56721.8|132
1753174500000|2025-07-22 08:55:00|56750.4|56730.4|56753.4|56733.4|56774.9|56754.9|56746.9|56726.9|139
1753174800000|2025-07-22 09:00:00|56755.9|56735.9|56892.5|56872.5|56903|56883|56755.9|56735.9|156
1753175100000|2025-07-22 09:05:00|56890|56870|56921.5|56901.5|57041.5|57021.5|56890|56870|291
1753175400000|2025-07-22 09:10:00|56922.5|56902.5|56915|56895|56944|56924|56907.5|56887.5|43
1753175700000|2025-07-22 09:15:00|56915.1|56895.1|56901.1|56881.1|56915.1|56895.1|56877.6|56857.6|44
1753176000000|2025-07-22 09:20:00|56902.6|56882.6|56862.6|56842.6|56911.6|56891.6|56847.6|56827.6|46
1753176300000|2025-07-22 09:25:00|56860.1|56840.1|56839.7|56819.7|56880.2|56860.2|56835.1|56815.1|62
1753176600000|2025-07-22 09:30:00|56837.7|56817.7|56860.2|56840.2|56881.7|56861.7|56827.7|56807.7|37
1753176900000|2025-07-22 09:35:00|56861.7|56841.7|56834.3|56814.3|56867.7|56847.7|56801.2|56781.2|40
1753177200000|2025-07-22 09:40:00|56846.2|56826.2|56827.8|56807.8|56846.2|56826.2|56752.8|56732.8|68
1753177500000|2025-07-22 09:45:00|56830.8|56810.8|56882.8|56862.8|56901.8|56881.8|56830.8|56810.8|37
1753177800000|2025-07-22 09:50:00|56880.3|56860.3|56905.4|56885.4|56937.9|56917.9|56870.3|56850.3|69
1753178100000|2025-07-22 09:55:00|56900.4|56880.4|56885.4|56865.4|56915.4|56895.4|56870.4|56850.4|42
1753178400000|2025-07-22 10:00:00|56890.4|56870.4|56922.9|56902.9|56931.4|56911.4|56874.4|56854.4|36
1753178700000|2025-07-22 10:05:00|56921.9|56901.9|56907.5|56887.5|56946|56926|56907.5|56887.5|198
1753179000000|2025-07-22 10:10:00|56908.5|56888.5|56916|56896|56917.5|56897.5|56896|56876|27
1753179300000|2025-07-22 10:15:00|56918.5|56898.5|56888.6|56868.6|56918.5|56898.5|56888.5|56868.5|32
1753179600000|2025-07-22 10:20:00|56887.1|56867.1|56863.6|56843.6|56887.1|56867.1|56857.1|56837.1|16
1753179900000|2025-07-22 10:25:00|56861.1|56841.1|56898.6|56878.6|56901.1|56881.1|56859.6|56839.6|11
1753180200000|2025-07-22 10:30:00|56901.7|56881.7|56866.2|56846.2|56903.7|56883.7|56866.2|56846.2|22
1753180500000|2025-07-22 10:35:00|56868.7|56848.7|56926.2|56906.2|56952.2|56932.2|56868.7|56848.7|43
1753180800000|2025-07-22 10:40:00|56924.7|56904.7|56868.8|56848.8|56924.7|56904.7|56868.8|56848.8|19
1753181100000|2025-07-22 10:45:00|56869.8|56849.8|56896.3|56876.3|56899.8|56879.8|56868.8|56848.8|11
1753181400000|2025-07-22 10:50:00|56894.8|56874.8|56851.3|56831.3|56894.8|56874.8|56841.3|56821.3|28
1753181700000|2025-07-22 10:55:00|56853.8|56833.8|56846.4|56826.4|56871.4|56851.4|56836.4|56816.4|27
1753182000000|2025-07-22 11:00:00|56853.9|56833.9|56908.9|56888.9|56916.4|56896.4|56853.9|56833.9|19
1753182300000|2025-07-22 11:05:00|56881.9|56861.9|56854.4|56834.4|56893.9|56873.9|56850.9|56830.9|63
1753182600000|2025-07-22 11:10:00|56851.9|56831.9|56896|56876|56901.5|56881.5|56851.9|56831.9|30
1753182900000|2025-07-22 11:15:00|56897.5|56877.5|56870|56850|56911|56891|56870|56850|35
1753183200000|2025-07-22 11:20:00|56868.5|56848.5|56873.1|56853.1|56885.5|56865.5|56845.6|56825.6|34
1753183500000|2025-07-22 11:25:00|56875.6|56855.6|56838.1|56818.1|56875.6|56855.6|56832.1|56812.1|31
1753183800000|2025-07-22 11:30:00|56839.6|56819.6|56798.1|56778.1|56845.6|56825.6|56783.1|56763.1|62
1753184100000|2025-07-22 11:35:00|56796.6|56776.6|56808.2|56788.2|56830.7|56810.7|56783.2|56763.2|64
1753184400000|2025-07-22 11:40:00|56809.7|56789.7|56880.7|56860.7|56888.2|56868.2|56809.7|56789.7|42
1753184700000|2025-07-22 11:45:00|56881.7|56861.7|56852.8|56832.8|56885.2|56865.2|56851.2|56831.2|51
1753185000000|2025-07-22 11:50:00|56850.3|56830.3|56817.8|56797.8|56862.8|56842.8|56817.8|56797.8|41
1753185300000|2025-07-22 11:55:00|56816.3|56796.3|56853.3|56833.3|56853.3|56833.3|56807.8|56787.8|42
1753185600000|2025-07-22 12:00:00|56851.8|56831.8|56922.9|56902.9|56924.4|56904.4|56849.3|56829.3|54
1753185900000|2025-07-22 12:05:00|56920.4|56900.4|56911.9|56891.9|56926.4|56906.4|56896.9|56876.9|61
1753186200000|2025-07-22 12:10:00|56910.9|56890.9|56973|56953|56988|56968|56901.4|56881.4|122
1753186500000|2025-07-22 12:15:00|56971|56951|56913|56893|56978|56958|56901.5|56881.5|98
1753186800000|2025-07-22 12:20:00|56918|56898|56938|56918|56988|56968|56905.5|56885.5|122
1753187100000|2025-07-22 12:25:00|56944.5|56924.5|56988.1|56968.1|56990.6|56970.6|56940.5|56920.5|97
1753187400000|2025-07-22 12:30:00|56990.6|56970.6|56905.6|56885.6|56990.6|56970.6|56903.1|56883.1|132
1753187700000|2025-07-22 12:35:00|56904.6|56884.6|56970.2|56950.2|57004.6|56984.6|56902.1|56882.1|90
1753188000000|2025-07-22 12:40:00|56962.7|56942.7|56920.2|56900.2|56964.2|56944.2|56915.2|56895.2|61
1753188300000|2025-07-22 12:45:00|56918.7|56898.7|56910.2|56890.2|56925.2|56905.2|56897.7|56877.7|58
1753188600000|2025-07-22 12:50:00|56908.7|56888.7|56925.3|56905.3|56929.3|56909.3|56882.7|56862.7|43
1753188900000|2025-07-22 12:55:00|56922.8|56902.8|56975.8|56955.8|56976.3|56956.3|56922.8|56902.8|108
1753189200000|2025-07-22 13:00:00|56977.8|56957.8|57115.9|57095.9|57120.9|57100.9|56937.8|56917.8|590
1753189500000|2025-07-22 13:05:00|57117.4|57097.4|57262.4|57242.4|57283.9|57263.9|57117.4|57097.4|660
1753189800000|2025-07-22 13:10:00|57263.9|57243.9|57306.4|57286.4|57461.4|57441.4|57251.4|57231.4|625
1753190100000|2025-07-22 13:15:00|57304.4|57284.4|57126|57106|57351.9|57331.9|57121|57101|346
1753190400000|2025-07-22 13:20:00|57131|57111|57130.5|57110.5|57172|57152|57090.5|57070.5|176
1753190700000|2025-07-22 13:25:00|57127.5|57107.5|57098.1|57078.1|57155.5|57135.5|57030.5|57010.5|120
1753191000000|2025-07-22 13:30:00|57096.6|57076.6|56873.1|56853.1|57123.1|57103.1|56853.6|56833.6|264
1753191300000|2025-07-22 13:35:00|56870.6|56850.6|57008.6|56988.6|57025.1|57005.1|56831.6|56811.6|330
1753191600000|2025-07-22 13:40:00|57010.1|56990.1|56934.7|56914.7|57054.2|57034.2|56888.2|56868.2|178
1753191900000|2025-07-22 13:45:00|56937.2|56917.2|57019.2|56999.2|57053.2|57033.2|56937.2|56917.2|129
1753192200000|2025-07-22 13:50:00|57020.7|57000.7|56947.3|56927.3|57063.7|57043.7|56903.3|56883.3|157
1753192500000|2025-07-22 13:55:00|56945.8|56925.8|56878.8|56858.8|56970.8|56950.8|56850.8|56830.8|156
1753192800000|2025-07-22 14:00:00|56879.8|56859.8|56860.3|56840.3|56880.8|56860.8|56590.3|56570.3|692
1753193100000|2025-07-22 14:05:00|56865.3|56845.3|56827.9|56807.9|56917.8|56897.8|56790.4|56770.4|213
1753193400000|2025-07-22 14:10:00|56825.4|56805.4|56927.9|56907.9|56927.9|56907.9|56817.9|56797.9|101
1753193700000|2025-07-22 14:15:00|56926.4|56906.4|56938|56918|56987.9|56967.9|56926.4|56906.4|102
1753194000000|2025-07-22 14:20:00|56940.5|56920.5|56940.5|56920.5|57004.5|56984.5|56940.5|56920.5|63
1753194300000|2025-07-22 14:25:00|56938|56918|56937|56917|56965.5|56945.5|56918|56898|80
1753194600000|2025-07-22 14:30:00|56935.5|56915.5|57080.6|57060.6|57098.1|57078.1|56935.5|56915.5|146
1753194900000|2025-07-22 14:35:00|57083.1|57063.1|57114.1|57094.1|57209.1|57189.1|57083.1|57063.1|235
1753195200000|2025-07-22 14:40:00|57115.6|57095.6|57054.2|57034.2|57133.1|57113.1|57030.2|57010.2|115
1753195500000|2025-07-22 14:45:00|57053.7|57033.7|57049.2|57029.2|57073.7|57053.7|57010.7|56990.7|235
1753195800000|2025-07-22 14:50:00|57047.2|57027.2|57036.2|57016.2|57053.7|57033.7|57001.2|56981.2|71
1753196100000|2025-07-22 14:55:00|57037.7|57017.7|57067.8|57047.8|57116.3|57096.3|57037.7|57017.7|98
1753196400000|2025-07-22 15:00:00|57069.3|57049.3|57199.8|57179.8|57210.3|57190.3|57069.3|57049.3|149
1753196700000|2025-07-22 15:05:00|57201.3|57181.3|57239.9|57219.9|57291.3|57271.3|57201.3|57181.3|138
1753197000000|2025-07-22 15:10:00|57242.4|57222.4|57276.4|57256.4|57338.9|57318.9|57192.4|57172.4|189
1753197300000|2025-07-22 15:15:00|57277.9|57257.9|57296.4|57276.4|57329.9|57309.9|57198.4|57178.4|288
1753197600000|2025-07-22 15:20:00|57298.9|57278.9|57264.5|57244.5|57353|57333|57255|57235|161
1753197900000|2025-07-22 15:25:00|57262.5|57242.5|57239|57219|57306.5|57286.5|57196.5|57176.5|333
1753198200000|2025-07-22 15:30:00|57240.5|57220.5|57246.6|57226.6|57269.1|57249.1|57221.5|57201.5|121
1753198500000|2025-07-22 15:35:00|57249.5|57229.5|57327.6|57307.6|57339.1|57319.1|57247.6|57227.6|186
1753198800000|2025-07-22 15:40:00|57326.1|57306.1|57310.6|57290.6|57336.6|57316.6|57291.6|57271.6|135
1753199100000|2025-07-22 15:45:00|57314.1|57294.1|57324.2|57304.2|57356.6|57336.6|57314.1|57294.1|72
1753199400000|2025-07-22 15:50:00|57322.7|57302.7|57274.2|57254.2|57356.2|57336.2|57271.7|57251.7|133
1753199700000|2025-07-22 15:55:00|57271.7|57251.7|57266.8|57246.8|57310.7|57290.7|57249.2|57229.2|91
1753200000000|2025-07-22 16:00:00|57264.3|57244.3|57366.8|57346.8|57366.8|57346.8|57261.8|57241.8|112
1753200300000|2025-07-22 16:05:00|57371.8|57351.8|57360.8|57340.8|57417.3|57397.3|57360.8|57340.8|321
1753200600000|2025-07-22 16:10:00|57362.3|57342.3|57368.9|57348.9|57406.3|57386.3|57361.4|57341.4|63
1753200900000|2025-07-22 16:15:00|57369.9|57349.9|57366.9|57346.9|57391.4|57371.4|57344.9|57324.9|72
1753201200000|2025-07-22 16:20:00|57364.4|57344.4|57331|57311|57374.4|57354.4|57322|57302|47
1753201500000|2025-07-22 16:25:00|57334.5|57314.5|57324.5|57304.5|57364.5|57344.5|57324.5|57304.5|73
1753201800000|2025-07-22 16:30:00|57329.5|57309.5|57286.5|57266.5|57360|57340|57282|57262|179
1753202100000|2025-07-22 16:35:00|57288|57268|57285.1|57265.1|57315.1|57295.1|57259.5|57239.5|127
1753202400000|2025-07-22 16:40:00|57282.6|57262.6|57343.1|57323.1|57345.6|57325.6|57267.6|57247.6|358
1753202700000|2025-07-22 16:45:00|57346.1|57326.1|57359.6|57339.6|57377.1|57357.1|57318.1|57298.1|299
1753203000000|2025-07-22 16:50:00|57361.1|57341.1|57459.2|57439.2|57459.2|57439.2|57353.7|57333.7|274
1753203300000|2025-07-22 16:55:00|57457.7|57437.7|57522.2|57502.2|57535.2|57515.2|57427.2|57407.2|864
1753203600000|2025-07-22 17:00:00|57519.7|57499.7|57414.8|57394.8|57554.7|57534.7|57399.8|57379.8|353
1753203900000|2025-07-22 17:05:00|57417.3|57397.3|57320.3|57300.3|57424.8|57404.8|57312.8|57292.8|166
1753204200000|2025-07-22 17:10:00|57321.8|57301.8|57272.8|57252.8|57322.8|57302.8|57242.8|57222.8|143
1753204500000|2025-07-22 17:15:00|57270.3|57250.3|57411.4|57391.4|57411.9|57391.9|57267.8|57247.8|164
1753204800000|2025-07-22 17:20:00|57414.4|57394.4|57405.4|57385.4|57447.9|57427.9|57403.4|57383.4|91
1753205100000|2025-07-22 17:25:00|57407.9|57387.9|57410.5|57390.5|57418|57398|57404.4|57384.4|20
1753205400000|2025-07-22 17:30:00|57414.5|57394.5|57404.5|57384.5|57430.5|57410.5|57403|57383|26
1753205700000|2025-07-22 17:35:00|57408|57388|57402.6|57382.6|57415.5|57395.5|57400.5|57380.5|36
1753206000000|2025-07-22 17:40:00|57401.6|57381.6|57403.1|57383.1|57412.1|57392.1|57380.6|57360.6|50
1753206300000|2025-07-22 17:45:00|57401.6|57381.6|57418.1|57398.1|57423.1|57403.1|57400.6|57380.6|37
1753206600000|2025-07-22 17:50:00|57420.6|57400.6|57418.2|57398.2|57438.1|57418.1|57410.7|57390.7|22
1753206900000|2025-07-22 17:55:00|57417.2|57397.2|57421.7|57401.7|57435.7|57415.7|57415.7|57395.7|13
1753207200000|2025-07-22 18:00:00|57420.7|57400.7|57460.7|57440.7|57460.7|57440.7|57415.7|57395.7|43
1753207500000|2025-07-22 18:05:00|57458.2|57438.2|57485.8|57465.8|57490.8|57470.8|57415.8|57395.8|124
1753207800000|2025-07-22 18:10:00|57484.3|57464.3|57475.8|57455.8|57484.3|57464.3|57440.3|57420.3|28
1753208100000|2025-07-22 18:15:00|57474.8|57454.8|57473.8|57453.8|57488.3|57468.3|57454.8|57434.8|24
1753208400000|2025-07-22 18:20:00|57473.9|57453.9|57472.4|57452.4|57476.4|57456.4|57468.4|57448.4|16
1753208700000|2025-07-22 18:25:00|57474.9|57454.9|57489.5|57469.5|57498.4|57478.4|57470.9|57450.9|21
1753209000000|2025-07-22 18:30:00|57488.4|57468.4|57487.5|57467.5|57488.5|57468.5|57482.5|57462.5|30
1753209300000|2025-07-22 18:35:00|57486|57466|57499.5|57479.5|57512.5|57492.5|57486|57466|54
1753209600000|2025-07-22 18:40:00|57498|57478|57516.1|57496.1|57521|57501|57489.5|57469.5|46
1753209900000|2025-07-22 18:45:00|57513.6|57493.6|57517.1|57497.1|57517.1|57497.1|57497.1|57477.1|33
1753210200000|2025-07-22 18:50:00|57518.6|57498.6|57526.6|57506.6|57544.1|57524.1|57518.6|57498.6|132
1753210500000|2025-07-22 18:55:00|57524.1|57504.1|57593.2|57573.2|57594.6|57574.6|57519.1|57499.1|100
1753210800000|2025-07-22 19:00:00|57588.7|57568.7|57594.2|57574.2|57594.2|57574.2|57544.2|57524.2|68
1753211100000|2025-07-22 19:05:00|57595.7|57575.7|57644.2|57624.2|57649.2|57629.2|57595.7|57575.7|49
1753211400000|2025-07-22 19:10:00|57639.2|57619.2|57639.3|57619.3|57661.2|57641.2|57604.3|57584.3|129
1753211700000|2025-07-22 19:15:00|57635.8|57615.8|57629.3|57609.3|57646.8|57626.8|57617.8|57597.8|21
1753212000000|2025-07-22 19:20:00|57632.3|57612.3|57666.9|57646.9|57709.3|57689.3|57632.3|57612.3|73
1753212300000|2025-07-22 19:25:00|57665.4|57645.4|57646.9|57626.9|57676.9|57656.9|57646.9|57626.9|29
1753212600000|2025-07-22 19:30:00|57648.4|57628.4|57604.4|57584.4|57649.4|57629.4|57604.4|57584.4|17
1753212900000|2025-07-22 19:35:00|57599.4|57579.4|57589.5|57569.5|57599.4|57579.4|57554.5|57534.5|57
1753213200000|2025-07-22 19:40:00|57592|57572|57609.5|57589.5|57609.5|57589.5|57579.5|57559.5|53
1753213500000|2025-07-22 19:45:00|57614.5|57594.5|57633.5|57613.5|57637|57617|57612|57592|20
1753213800000|2025-07-22 19:50:00|57632.1|57612.1|57609.6|57589.6|57646.1|57626.1|57609.6|57589.6|18
1753214100000|2025-07-22 19:55:00|57608.6|57588.6|57607.1|57587.1|57609.6|57589.6|57594.6|57574.6|33
1753214400000|2025-07-22 20:00:00|57608.6|57588.6|57614.7|57594.7|57639.6|57619.6|57607.1|57587.1|49
1753214700000|2025-07-22 20:05:00|57616.7|57596.7|57619.7|57599.7|57619.7|57599.7|57609.7|57589.7|7
1753215000000|2025-07-22 20:10:00|57622.2|57602.2|57699.8|57679.8|57708.7|57688.7|57622.2|57602.2|68
1753215300000|2025-07-22 20:15:00|57698.7|57678.7|57723.8|57703.8|57728.3|57708.3|57694.8|57674.8|103
1753215600000|2025-07-22 20:20:00|57724.8|57704.8|57714.8|57694.8|57724.8|57704.8|57695.8|57675.8|28
1753215900000|2025-07-22 20:25:00|57714.9|57694.9|57758.4|57738.4|57759.9|57739.9|57712.4|57692.4|75
1753216200000|2025-07-22 20:30:00|57760.9|57740.9|57880.9|57860.9|57892.4|57872.4|57759.4|57739.4|77
1753216500000|2025-07-22 20:35:00|57879.9|57859.9|57840|57820|57937.4|57917.4|57840|57820|93
1753216800000|2025-07-22 20:40:00|57838.5|57818.5|57827.5|57807.5|57855|57835|57820|57800|48
1753217100000|2025-07-22 20:45:00|57825|57805|57807.5|57787.5|57826.5|57806.5|57802.5|57782.5|38
1753217400000|2025-07-22 20:50:00|57810|57790|57852.6|57832.6|57872.6|57852.6|57805|57785|53
1753217700000|2025-07-22 20:55:00|57853.6|57833.6|57975.1|57955.1|57985.1|57965.1|57853.6|57833.6|157
1753221600000|2025-07-22 22:00:00|57919.1|57899.1|57960.6|57940.6|57983.1|57963.1|57916.1|57896.1|113
1753221900000|2025-07-22 22:05:00|57964.1|57944.1|57940.7|57920.7|58000.6|57980.6|57940.7|57920.7|67
1753222200000|2025-07-22 22:10:00|57942.2|57922.2|57875.7|57855.7|57943.2|57923.2|57875.7|57855.7|39
1753222500000|2025-07-22 22:15:00|57878.2|57858.2|57903.2|57883.2|57907.2|57887.2|57878.2|57858.2|6
1753222800000|2025-07-22 22:20:00|57900.7|57880.7|57888.3|57868.3|57900.7|57880.7|57888.3|57868.3|13
1753223100000|2025-07-22 22:25:00|57889.3|57869.3|57920.8|57900.8|57930.8|57910.8|57889.3|57869.3|26
1753223400000|2025-07-22 22:30:00|57925.8|57905.8|57901.4|57881.4|57930.8|57910.8|57901.4|57881.4|33
1753223700000|2025-07-22 22:35:00|57898.5|57878.5|57824.4|57804.4|57898.5|57878.5|57822.9|57802.9|54
1753224000000|2025-07-22 22:40:00|57826.9|57806.9|57828.4|57808.4|57828.4|57808.4|57808.4|57788.4|15
1753224300000|2025-07-22 22:45:00|57831.4|57811.4|57796|57776|57836|57816|57796|57776|41
1753224600000|2025-07-22 22:50:00|57797.5|57777.5|57793.5|57773.5|57816|57796|57793.5|57773.5|7
1753224900000|2025-07-22 22:55:00|57792|57772|57794.6|57774.6|57796.1|57776.1|57786.1|57766.1|11
1753225200000|2025-07-22 23:00:00|57796.1|57776.1|57818.6|57798.6|57818.6|57798.6|57796.1|57776.1|12
1753225500000|2025-07-22 23:05:00|57816.1|57796.1|57818.6|57798.6|57818.6|57798.6|57813.6|57793.6|2
1753225800000|2025-07-22 23:10:00|57820.1|57800.1|57903.7|57883.7|57908.7|57888.7|57818.7|57798.7|24
1753226100000|2025-07-22 23:15:00|57908.7|57888.7|57888.7|57868.7|57943.7|57923.7|57872.7|57852.7|19
1753226400000|2025-07-22 23:20:00|57891.8|57871.8|57871.3|57851.3|57921.2|57901.2|57871.3|57851.3|19
1753226700000|2025-07-22 23:25:00|57872.7|57852.7|57863.8|57843.8|57872.7|57852.7|57849.8|57829.8|9
1753227000000|2025-07-22 23:30:00|57860.8|57840.8|57833.8|57813.8|57860.8|57840.8|57828.8|57808.8|18
1753227300000|2025-07-22 23:35:00|57824.4|57804.4|57836.4|57816.4|57836.4|57816.4|57818.8|57798.8|8
1753227600000|2025-07-22 23:40:00|57841.4|57821.4|57853.9|57833.9|57853.9|57833.9|57831.4|57811.4|26
1753227900000|2025-07-22 23:45:00|57856.4|57836.4|57872.5|57852.5|57878.9|57858.9|57856.4|57836.4|8
1753228200000|2025-07-22 23:50:00|57874|57854|57876.5|57856.5|57879|57859|57854|57834|24
1753228500000|2025-07-22 23:55:00|57875|57855|57886.5|57866.5|57886.5|57866.5|57854|57834|23
1753228800000|2025-07-23 00:00:00|57888|57868|58055.6|58035.6|58062.6|58042.6|57888|57868|122
1753229100000|2025-07-23 00:05:00|58057|58037|57959.1|57939.1|58058.1|58038.1|57947.6|57927.6|55
1753229400000|2025-07-23 00:10:00|57961.6|57941.6|58005.2|57985.2|58021.6|58001.6|57956.6|57936.6|18
1753229700000|2025-07-23 00:15:00|58003.7|57983.7|57990.7|57970.7|58039.2|58019.2|57979.2|57959.2|16
1753230000000|2025-07-23 00:20:00|57991.7|57971.7|58076.7|58056.7|58076.7|58056.7|57991.7|57971.7|46
1753230300000|2025-07-23 00:25:00|58084.2|58064.2|58059.8|58039.8|58103.7|58083.7|58039.3|58019.3|53
1753230600000|2025-07-23 00:30:00|58062.3|58042.3|58067.3|58047.3|58109.7|58089.7|58062.3|58042.3|50
1753230900000|2025-07-23 00:35:00|58068.8|58048.8|58087.3|58067.3|58091.3|58071.3|58062.3|58042.3|49
1753231200000|2025-07-23 00:40:00|58084.8|58064.8|58044.9|58024.9|58114.8|58094.8|58043.8|58023.8|46
1753231500000|2025-07-23 00:45:00|58045.9|58025.9|58052.4|58032.4|58062.4|58042.4|58037.4|58017.4|24
1753231800000|2025-07-23 00:50:00|58053.4|58033.4|58044.9|58024.9|58054.9|58034.9|58032.4|58012.4|16
1753232100000|2025-07-23 00:55:00|58049.9|58029.9|58094.5|58074.5|58176|58156|58044.9|58024.9|114
1753232400000|2025-07-23 01:00:00|58092|58072|57942.5|57922.5|58123.5|58103.5|57909.4|57889.4|324
1753232700000|2025-07-23 01:05:00|57945.5|57925.5|58005.1|57985.1|58016.5|57996.5|57945.5|57925.5|50
1753233000000|2025-07-23 01:10:00|58007.6|57987.6|58055.1|58035.1|58060.1|58040.1|57980.1|57960.1|58
1753233300000|2025-07-23 01:15:00|58057.6|58037.6|58016.2|57996.2|58095.1|58075.1|58001.1|57981.1|54
1753233600000|2025-07-23 01:20:00|58015.1|57995.1|57967.7|57947.7|58025.1|58005.1|57967.7|57947.7|38
1753233900000|2025-07-23 01:25:00|57966.2|57946.2|57880.2|57860.2|57966.2|57946.2|57865.2|57845.2|69
1753234200000|2025-07-23 01:30:00|57878.7|57858.7|57849.2|57829.2|57878.7|57858.7|57812.7|57792.7|54
1753234500000|2025-07-23 01:35:00|57852.7|57832.7|57845.3|57825.3|57863.8|57843.8|57833.8|57813.8|24
1753234800000|2025-07-23 01:40:00|57841.3|57821.3|57730.8|57710.8|57841.3|57821.3|57698.3|57678.3|296
1753235100000|2025-07-23 01:45:00|57733.3|57713.3|57545.8|57525.8|57748.3|57728.3|57543.3|57523.3|216
1753235400000|2025-07-23 01:50:00|57548.3|57528.3|57710.4|57690.4|57715.4|57695.4|57514.8|57494.8|123
1753235700000|2025-07-23 01:55:00|57708.9|57688.9|57627.9|57607.9|57745.4|57725.4|57627.9|57607.9|37
1753236000000|2025-07-23 02:00:00|57625.4|57605.4|57674.5|57654.5|57693|57673|57598|57578|57
1753236300000|2025-07-23 02:05:00|57677|57657|57600.5|57580.5|57677|57657|57595.5|57575.5|26
1753236600000|2025-07-23 02:10:00|57598|57578|57630.6|57610.6|57643.1|57623.1|57573|57553|31
1753236900000|2025-07-23 02:15:00|57628.1|57608.1|57684.1|57664.1|57687.1|57667.1|57610.6|57590.6|46
1753237200000|2025-07-23 02:20:00|57683.1|57663.1|57730.6|57710.6|57730.6|57710.6|57674.2|57654.2|20
1753237500000|2025-07-23 02:25:00|57741.5|57721.5|57769.7|57749.7|57812.6|57792.6|57741.5|57721.5|87
1753237800000|2025-07-23 02:30:00|57779.1|57759.1|57827.2|57807.2|57841.6|57821.6|57763.6|57743.6|26
1753238100000|2025-07-23 02:35:00|57819.7|57799.7|57786.2|57766.2|57826.2|57806.2|57778.7|57758.7|44
1753238400000|2025-07-23 02:40:00|57792.2|57772.2|57787.7|57767.7|57817.7|57797.7|57787.7|57767.7|22
1753238700000|2025-07-23 02:45:00|57790.2|57770.2|57705.8|57685.8|57790.2|57770.2|57704.4|57684.4|30
1753239000000|2025-07-23 02:50:00|57702.3|57682.3|57650.4|57630.4|57702.3|57682.3|57634.4|57614.4|40
1753239300000|2025-07-23 02:55:00|57651.4|57631.4|57733.9|57713.9|57736.4|57716.4|57629.9|57609.9|65
1753239600000|2025-07-23 03:00:00|57732.4|57712.4|57741.4|57721.4|57741.4|57721.4|57690.9|57670.9|14
1753239900000|2025-07-23 03:05:00|57742.9|57722.9|57765|57745|57780|57760|57742.9|57722.9|27
1753240200000|2025-07-23 03:10:00|57766.4|57746.4|57757.5|57737.5|57788.5|57768.5|57757.5|57737.5|8
1753240500000|2025-07-23 03:15:00|57760|57740|57797.5|57777.5|57802.5|57782.5|57760|57740|6
1753240800000|2025-07-23 03:20:00|57800|57780|57872.6|57852.6|57894.1|57874.1|57797.5|57777.5|47
1753241100000|2025-07-23 03:25:00|57875.1|57855.1|57973.7|57953.7|58012.6|57992.6|57875.1|57855.1|82
1753241400000|2025-07-23 03:30:00|57975.1|57955.1|58021.2|58001.2|58027.7|58007.7|57952.6|57932.6|82
1753241700000|2025-07-23 03:35:00|58022.7|58002.7|58017.7|57997.7|58025.2|58005.2|58005.2|57985.2|23
1753242000000|2025-07-23 03:40:00|58016.2|57996.2|57997.7|57977.7|58027.7|58007.7|57997.7|57977.7|7
1753242300000|2025-07-23 03:45:00|57999.2|57979.2|58006.3|57986.3|58020.3|58000.3|57999.2|57979.2|12
1753242600000|2025-07-23 03:50:00|58005.3|57985.3|57997.8|57977.8|58005.3|57985.3|57990.3|57970.3|32
1753242900000|2025-07-23 03:55:00|57995.3|57975.3|58002.9|57982.9|58005.4|57985.4|57987.8|57967.8|14
1753243200000|2025-07-23 04:00:00|58004.3|57984.3|58017.9|57997.9|58031.4|58011.4|57992.9|57972.9|16
1753243500000|2025-07-23 04:05:00|58020.9|58000.9|58015|57995|58066.5|58046.5|58012.9|57992.9|31
1753243800000|2025-07-23 04:10:00|58012.9|57992.9|58004.5|57984.5|58038|58018|57994.4|57974.4|23
1753244100000|2025-07-23 04:15:00|58003|57983|58012.4|57992.4|58024.5|58004.5|57999.5|57979.5|20
1753244400000|2025-07-23 04:20:00|58009.5|57989.5|58012|57992|58024.5|58004.5|58009.5|57989.5|4
1753244700000|2025-07-23 04:25:00|58013.1|57993.1|58012.1|57992.1|58043.5|58023.5|58012.1|57992.1|18
1753245000000|2025-07-23 04:30:00|58013.5|57993.5|57989.6|57969.6|58032.1|58012.1|57989.6|57969.6|36
1753245300000|2025-07-23 04:35:00|57992.1|57972.1|58002.1|57982.1|58004.6|57984.6|57988.1|57968.1|12
1753245600000|2025-07-23 04:40:00|58002.2|57982.2|58059.7|58039.7|58069.7|58049.7|58002.2|57982.2|22
1753245900000|2025-07-23 04:45:00|58061.2|58041.2|58071.2|58051.2|58083.7|58063.7|58060.7|58040.7|39
1753246200000|2025-07-23 04:50:00|58069.7|58049.7|58069.8|58049.8|58069.8|58049.8|58043.3|58023.3|15
1753246500000|2025-07-23 04:55:00|58066.8|58046.8|58022.3|58002.3|58067.3|58047.3|58017.3|57997.3|19
1753246800000|2025-07-23 05:00:00|58024.8|58004.8|58049.8|58029.8|58069.8|58049.8|58017.3|57997.3|21
1753247100000|2025-07-23 05:05:00|58054.8|58034.8|58027.4|58007.4|58062.3|58042.3|58024.9|58004.9|19
1753247400000|2025-07-23 05:10:00|58024.9|58004.9|58059.9|58039.9|58072.4|58052.4|58022.4|58002.4|23
1753247700000|2025-07-23 05:15:00|58057.4|58037.4|58030|58010|58062.4|58042.4|58027.5|58007.5|8
1753248000000|2025-07-23 05:20:00|58031.4|58011.4|58050|58030|58062.5|58042.5|58030|58010|8
1753248300000|2025-07-23 05:25:00|58052.5|58032.5|58124|58104|58124|58104|58020|58000|49
1753248600000|2025-07-23 05:30:00|58135|58115|58122.1|58102.1|58135|58115|58084.6|58064.6|51
1753248900000|2025-07-23 05:35:00|58123.6|58103.6|58099.7|58079.7|58164.6|58144.6|58084.7|58064.7|58
1753249200000|2025-07-23 05:40:00|58097.2|58077.2|57923.2|57903.2|58097.2|58077.2|57923.2|57903.2|94
1753249500000|2025-07-23 05:45:00|57926.2|57906.2|57972.3|57952.3|57988.7|57968.7|57917.2|57897.2|29
1753249800000|2025-07-23 05:50:00|57974.8|57954.8|57924.8|57904.8|57991.2|57971.2|57924.8|57904.8|25
1753250100000|2025-07-23 05:55:00|57916.9|57896.9|57929.8|57909.8|57957.3|57937.3|57894.8|57874.8|23
1753250400000|2025-07-23 06:00:00|57927.3|57907.3|57884.9|57864.9|57939.8|57919.8|57849.9|57829.9|45
1753250700000|2025-07-23 06:05:00|57886.9|57866.9|57946.1|57926.1|57963.4|57943.4|57877.4|57857.4|19
1753251000000|2025-07-23 06:10:00|57942|57922|57838.9|57818.9|57942.4|57922.4|57812.4|57792.4|38
1753251300000|2025-07-23 06:15:00|57837.4|57817.4|57864|57844|57895|57875|57828.9|57808.9|53
1753251600000|2025-07-23 06:20:00|57861.5|57841.5|57845|57825|57886.5|57866.5|57824|57804|37
1753251900000|2025-07-23 06:25:00|57844|57824|57927.7|57907.7|57938|57918|57819|57799|66
1753252200000|2025-07-23 06:30:00|57919|57899|57861.6|57841.6|57945.5|57925.5|57837.6|57817.6|57
1753252500000|2025-07-23 06:35:00|57857.2|57837.2|57701.6|57681.6|57881.6|57861.6|57678.1|57658.1|95
1753252800000|2025-07-23 06:40:00|57698.1|57678.1|57779.6|57759.6|57779.6|57759.6|57691.6|57671.6|84
1753253100000|2025-07-23 06:45:00|57776.7|57756.7|57798.2|57778.2|57872.7|57852.7|57773.1|57753.1|51
1753253400000|2025-07-23 06:50:00|57800.7|57780.7|57830.3|57810.3|57855.3|57835.3|57777.1|57757.1|35
1753253700000|2025-07-23 06:55:00|57831.7|57811.7|57845.3|57825.3|57867.8|57847.8|57831.7|57811.7|20
1753254000000|2025-07-23 07:00:00|57846.8|57826.8|57710.3|57690.3|57850.3|57830.3|57680.3|57660.3|99
1753254300000|2025-07-23 07:05:00|57711.8|57691.8|57652.9|57632.9|57711.8|57691.8|57597.9|57577.9|119
1753254600000|2025-07-23 07:10:00|57651.4|57631.4|57665.4|57645.4|57690.4|57670.4|57645.4|57625.4|40
1753254900000|2025-07-23 07:15:00|57664|57644|57685.5|57665.5|57685.5|57665.5|57625.4|57605.4|72
1753255200000|2025-07-23 07:20:00|57678.6|57658.6|57744|57724|57785.5|57765.5|57663|57643|95
1753255500000|2025-07-23 07:25:00|57743|57723|57800.5|57780.5|57806.6|57786.6|57707|57687|108
1753255800000|2025-07-23 07:30:00|57805.5|57785.5|57860.1|57840.1|57885.6|57865.6|57805.5|57785.5|65
1753256100000|2025-07-23 07:35:00|57863.1|57843.1|57875.6|57855.6|57890.6|57870.6|57855.6|57835.6|58
1753256400000|2025-07-23 07:40:00|57868.7|57848.7|57938.2|57918.2|57947.1|57927.1|57867.7|57847.7|80
1753256700000|2025-07-23 07:45:00|57935.7|57915.7|57671.7|57651.7|57935.7|57915.7|57671.7|57651.7|64
1753257000000|2025-07-23 07:50:00|57670.7|57650.7|57710.7|57690.7|57750.7|57730.7|57664.2|57644.2|44
1753257300000|2025-07-23 07:55:00|57712.2|57692.2|57760.8|57740.8|57760.8|57740.8|57705.7|57685.7|13
1753257600000|2025-07-23 08:00:00|57789.2|57769.2|57860.8|57840.8|57918.3|57898.3|57789.2|57769.2|176
1753257900000|2025-07-23 08:05:00|57861.8|57841.8|57990.3|57970.3|57993.3|57973.3|57861.8|57841.8|246
1753258200000|2025-07-23 08:10:00|57991.3|57971.3|58063.8|58043.8|58071.7|58051.7|57991.3|57971.3|455
1753258500000|2025-07-23 08:15:00|58066.3|58046.3|57983.9|57963.9|58066.3|58046.3|57972.8|57952.8|81
1753258800000|2025-07-23 08:20:00|57984.9|57964.9|57968.9|57948.9|58021.2|58001.2|57953.9|57933.9|37
1753259100000|2025-07-23 08:25:00|57966.4|57946.4|57973.9|57953.9|57983.9|57963.9|57951.4|57931.4|23
1753259400000|2025-07-23 08:30:00|57975.4|57955.4|57957.5|57937.5|57991.4|57971.4|57954|57934|17
1753259700000|2025-07-23 08:35:00|57956|57936|58026.5|58006.5|58056.1|58036.1|57951.5|57931.5|45
1753260000000|2025-07-23 08:40:00|58028|58008|58044.1|58024.1|58067.6|58047.6|58028|58008|28
1753260300000|2025-07-23 08:45:00|58046.6|58026.6|58031.2|58011.2|58066.6|58046.6|58031.2|58011.2|16
1753260600000|2025-07-23 08:50:00|58030.1|58010.1|58070.2|58050.2|58085.1|58065.1|58030.1|58010.1|33
1753260900000|2025-07-23 08:55:00|58067.7|58047.7|58211.7|58191.7|58219.2|58199.2|58044.1|58024.1|129
1753261200000|2025-07-23 09:00:00|58209.2|58189.2|58383.2|58363.2|58428.6|58408.6|58209.2|58189.2|363
1753261500000|2025-07-23 09:05:00|58382.1|58362.1|58372.2|58352.2|58439.7|58419.7|58309.6|58289.6|193
1753261800000|2025-07-23 09:10:00|58370.7|58350.7|58412.2|58392.2|58423.7|58403.7|58354.7|58334.7|83
1753262100000|2025-07-23 09:15:00|58410.8|58390.8|58317.3|58297.3|58410.8|58390.8|58299.8|58279.8|93
1753262400000|2025-07-23 09:20:00|58315.8|58295.8|58345.8|58325.8|58349.8|58329.8|58249.8|58229.8|155
1753262700000|2025-07-23 09:25:00|58343.8|58323.8|58327.3|58307.3|58343.8|58323.8|58294.8|58274.8|28
1753263000000|2025-07-23 09:30:00|58338.2|58318.2|58338.8|58318.8|58362.8|58342.8|58330.3|58310.3|325
1753263300000|2025-07-23 09:35:00|58337.4|58317.4|58400.8|58380.8|58400.8|58380.8|58331.3|58311.3|71
1753263600000|2025-07-23 09:40:00|58406.4|58386.4|58460|58440|58464.9|58444.9|58406.4|58386.4|120
1753263900000|2025-07-23 09:45:00|58462.5|58442.5|58478.5|58458.5|58511.5|58491.5|58445|58425|134
1753264200000|2025-07-23 09:50:00|58475|58455|58437.5|58417.5|58481.5|58461.5|58417.5|58397.5|72
1753264500000|2025-07-23 09:55:00|58439|58419|58417.6|58397.6|58440.1|58420.1|58417.6|58397.6|19
1753264800000|2025-07-23 10:00:00|58413.6|58393.6|58427.6|58407.6|58435.1|58415.1|58397.6|58377.6|42
1753265100000|2025-07-23 10:05:00|58429.1|58409.1|58572.6|58552.6|58634.5|58614.5|58429.1|58409.1|144
1753265400000|2025-07-23 10:10:00|58574.1|58554.1|58598.1|58578.1|58618.1|58598.1|58550.2|58530.2|130
1753265700000|2025-07-23 10:15:00|58599.6|58579.6|58536.7|58516.7|58704.4|58684.4|58535.6|58515.6|243
1753266000000|2025-07-23 10:20:00|58537.7|58517.7|58548.2|58528.2|58548.2|58528.2|58505.7|58485.7|84
1753266300000|2025-07-23 10:25:00|58547.2|58527.2|58560.7|58540.7|58560.7|58540.7|58545.7|58525.7|32
1753266600000|2025-07-23 10:30:00|58563.2|58543.2|58580.8|58560.8|58598.2|58578.2|58548.2|58528.2|56
1753266900000|2025-07-23 10:35:00|58582.2|58562.2|58566.8|58546.8|58608.3|58588.3|58555.8|58535.8|104
1753267200000|2025-07-23 10:40:00|58567.3|58547.3|58498.3|58478.3|58568.7|58548.7|58494.8|58474.8|99
1753267500000|2025-07-23 10:45:00|58503.3|58483.3|58555.9|58535.9|58555.9|58535.9|58464.4|58444.4|92
1753267800000|2025-07-23 10:50:00|58562.3|58542.3|58590.9|58570.9|58605.9|58585.9|58544.4|58524.4|53
1753268100000|2025-07-23 10:55:00|58588.4|58568.4|58583.5|58563.5|58623.9|58603.9|58563.4|58543.4|70
1753268400000|2025-07-23 11:00:00|58586|58566|58508.5|58488.5|58616|58596|58501|58481|99
1753268700000|2025-07-23 11:05:00|58507|58487|58385.6|58365.6|58517.5|58497.5|58345.6|58325.6|100
1753269000000|2025-07-23 11:10:00|58365.2|58345.2|58456.7|58436.7|58465.6|58445.6|58320.6|58300.6|70
1753269300000|2025-07-23 11:15:00|58450.8|58430.8|58408.2|58388.2|58450.8|58430.8|58381.7|58361.7|74
1753269600000|2025-07-23 11:20:00|58409.7|58389.7|58440.3|58420.3|58445.7|58425.7|58365.7|58345.7|74
1753269900000|2025-07-23 11:25:00|58441.8|58421.8|58404.7|58384.7|58443.2|58423.2|58395.7|58375.7|39
1753270200000|2025-07-23 11:30:00|58406.2|58386.2|58467.3|58447.3|58474.8|58454.8|58398.3|58378.3|57
1753270500000|2025-07-23 11:35:00|58465.8|58445.8|58484.4|58464.4|58489.8|58469.8|58455.8|58435.8|33
1753270800000|2025-07-23 11:40:00|58482.9|58462.9|58498.4|58478.4|58518.4|58498.4|58435.9|58415.9|38
1753271100000|2025-07-23 11:45:00|58495.9|58475.9|58482.4|58462.4|58504.4|58484.4|58445.9|58425.9|40
1753271400000|2025-07-23 11:50:00|58483.8|58463.8|58473.5|58453.5|58505.9|58485.9|58473.5|58453.5|83
1753271700000|2025-07-23 11:55:00|58472|58452|58506|58486|58511|58491|58408.5|58388.5|64
1753272000000|2025-07-23 12:00:00|58508.5|58488.5|58423.5|58403.5|58535|58515|58380.6|58360.6|164
1753272300000|2025-07-23 12:05:00|58417.1|58397.1|58407.1|58387.1|58435|58415|58387.1|58367.1|156
1753272600000|2025-07-23 12:10:00|58424|58404|58484.7|58464.7|58488.6|58468.6|58401.1|58381.1|123
1753272900000|2025-07-23 12:15:00|58481.7|58461.7|58445.7|58425.7|58504.7|58484.7|58418.2|58398.2|130
1753273200000|2025-07-23 12:20:00|58443.2|58423.2|58425.8|58405.8|58445.7|58425.7|58398.3|58378.3|111
1753273500000|2025-07-23 12:25:00|58427.2|58407.2|58492.7|58472.7|58492.7|58472.7|58370.8|58350.8|342
1753273800000|2025-07-23 12:30:00|58494.1|58474.1|58514.6|58494.6|58546.1|58526.1|58469.6|58449.6|231
1753274100000|2025-07-23 12:35:00|58513.1|58493.1|58593.2|58573.2|58609.6|58589.6|58512.1|58492.1|115
1753274400000|2025-07-23 12:40:00|58591.7|58571.7|58651.8|58631.8|58656.8|58636.8|58556.7|58536.7|122
1753274700000|2025-07-23 12:45:00|58654.3|58634.3|58631.8|58611.8|58671.8|58651.8|58621.8|58601.8|105
1753275000000|2025-07-23 12:50:00|58633.3|58613.3|58588.3|58568.3|58634.3|58614.3|58588.3|58568.3|126
1753275300000|2025-07-23 12:55:00|58591.8|58571.8|58732.9|58712.9|58766.9|58746.9|58587.9|58567.9|238
1753275600000|2025-07-23 13:00:00|58726.9|58706.9|58746.9|58726.9|58907.3|58887.3|58664.8|58644.8|719
1753275900000|2025-07-23 13:05:00|58744.8|58724.8|58809.5|58789.5|58848.8|58828.8|58698|58678|229
1753276200000|2025-07-23 13:10:00|58805.9|58785.9|58756.4|58736.4|58817.4|58797.4|58697.4|58677.4|171
1753276500000|2025-07-23 13:15:00|58757.4|58737.4|58793.9|58773.9|58798.5|58778.5|58708.5|58688.5|190
1753276800000|2025-07-23 13:20:00|58786.6|58766.6|58960|58940|58967.5|58947.5|58783.9|58763.9|329
1753277100000|2025-07-23 13:25:00|58955|58935|59040.4|59020.4|59082.9|59062.9|58909.6|58889.6|590
1753277400000|2025-07-23 13:30:00|59043.4|59023.4|59187.1|59167.1|59430|59410|59034|59014|1123
1753277700000|2025-07-23 13:35:00|59190.7|59170.7|59379.3|59359.3|59417.2|59397.2|59170.5|59150.5|439
1753278000000|2025-07-23 13:40:00|59381.8|59361.8|59519.7|59499.7|59572.2|59552.2|59379.3|59359.3|516
1753278300000|2025-07-23 13:45:00|59511.8|59491.8|59236.9|59216.9|59528.3|59508.3|59229.3|59209.3|370
1753278600000|2025-07-23 13:50:00|59235.4|59215.4|59273.8|59253.8|59304.4|59284.4|59107.9|59087.9|483
1753278900000|2025-07-23 13:55:00|59267.9|59247.9|59188.4|59168.4|59275.9|59255.9|59164.4|59144.4|283
1753279200000|2025-07-23 14:00:00|59190.9|59170.9|59442.4|59422.4|59453.4|59433.4|59183|59163|390
1753279500000|2025-07-23 14:05:00|59440.9|59420.9|59512.4|59492.4|59519.9|59499.9|59439.9|59419.9|293
1753279800000|2025-07-23 14:10:00|59514.9|59494.9|59445|59425|59538.9|59518.9|59438.5|59418.5|266
1753280100000|2025-07-23 14:15:00|59446.4|59426.4|59443.5|59423.5|59493.9|59473.9|59389.6|59369.6|282
1753280400000|2025-07-23 14:20:00|59442.5|59422.5|59389.6|59369.6|59487.5|59467.5|59389.6|59369.6|216
1753280700000|2025-07-23 14:25:00|59386.7|59366.7|59287.2|59267.2|59437.1|59417.1|59231.1|59211.1|206
1753281000000|2025-07-23 14:30:00|59290.1|59270.1|59352.2|59332.2|59368.6|59348.6|59290.1|59270.1|88
1753281300000|2025-07-23 14:35:00|59353.2|59333.2|59312.2|59292.2|59354.7|59334.7|59287.6|59267.6|213
1753281600000|2025-07-23 14:40:00|59309.7|59289.7|59205.8|59185.8|59309.7|59289.7|59161.9|59141.9|192
1753281900000|2025-07-23 14:45:00|59202.9|59182.9|59004.8|58984.8|59202.9|59182.9|59004.8|58984.8|227
1753282200000|2025-07-23 14:50:00|59003.4|58983.4|59131.3|59111.3|59162.3|59142.3|59002.3|58982.3|218
1753282500000|2025-07-23 14:55:00|59132.4|59112.4|58954.9|58934.9|59157.4|59137.4|58922.4|58902.4|292
1753282800000|2025-07-23 15:00:00|58959.9|58939.9|58914.9|58894.9|58972.4|58952.4|58697.4|58677.4|534
1753283100000|2025-07-23 15:05:00|58913.5|58893.5|58997.1|58977.1|59010|58990|58899.9|58879.9|312
1753283400000|2025-07-23 15:10:00|58992.7|58972.7|58949.6|58929.6|59016|58996|58932.5|58912.5|167
1753283700000|2025-07-23 15:15:00|58958.3|58938.3|58937.5|58917.5|58980|58960|58914.6|58894.6|119
1753284000000|2025-07-23 15:20:00|58935|58915|58875.1|58855.1|58935|58915|58850.1|58830.1|207
1753284300000|2025-07-23 15:25:00|58873.6|58853.6|58886.6|58866.6|58892.6|58872.6|58845.1|58825.1|137
1753284600000|2025-07-23 15:30:00|58885.1|58865.1|58781.2|58761.2|58885.1|58865.1|58737.7|58717.7|223
1753284900000|2025-07-23 15:35:00|58782.7|58762.7|58705.2|58685.2|58819.1|58799.1|58699.2|58679.2|192
1753285200000|2025-07-23 15:40:00|58707.7|58687.7|58774.2|58754.2|58781.7|58761.7|58682.3|58662.3|138
1753285500000|2025-07-23 15:45:00|58797.7|58777.7|58710.7|58690.7|58797.7|58777.7|58677.4|58657.4|293
1753285800000|2025-07-23 15:50:00|58715.7|58695.7|58759.7|58739.7|58775.7|58755.7|58678.2|58658.2|120
1753286100000|2025-07-23 15:55:00|58760.7|58740.7|58850.4|58830.4|58869.3|58849.3|58745.3|58725.3|284
1753286400000|2025-07-23 16:00:00|58833.9|58813.9|58515.4|58495.4|58845.4|58825.4|58466.8|58446.8|360
1753286700000|2025-07-23 16:05:00|58519.3|58499.3|58615.4|58595.4|58685.4|58665.4|58512.9|58492.9|250
1753287000000|2025-07-23 16:10:00|58617.9|58597.9|58613|58593|58645.5|58625.5|58604|58584|99
1753287300000|2025-07-23 16:15:00|58621.9|58601.9|58500.5|58480.5|58648|58628|58441.5|58421.5|237
1753287600000|2025-07-23 16:20:00|58499.5|58479.5|58558|58538|58563|58543|58430.5|58410.5|104
1753287900000|2025-07-23 16:25:00|58558.1|58538.1|58415.6|58395.6|58558.1|58538.1|58399.5|58379.5|126
1753288200000|2025-07-23 16:30:00|58413.1|58393.1|58458.5|58438.5|58476.4|58456.4|58345.6|58325.6|259
1753288500000|2025-07-23 16:35:00|58459.6|58439.6|58485.4|58465.4|58567.1|58547.1|58417.5|58397.5|259
1753288800000|2025-07-23 16:40:00|58486.9|58466.9|58559|58539|58559|58539|58481.1|58461.1|336
1753289100000|2025-07-23 16:45:00|58558|58538|58496.1|58476.1|58558|58538|58468.6|58448.6|213
1753289400000|2025-07-23 16:50:00|58497.6|58477.6|58461.8|58441.8|58509.7|58489.7|58455.8|58435.8|213
1753289700000|2025-07-23 16:55:00|58458.9|58438.9|58468.7|58448.7|58528.3|58508.3|58425|58405|847
1753290000000|2025-07-23 17:00:00|58471.2|58451.2|58398.8|58378.8|58486.2|58466.2|58389.8|58369.8|172
1753290300000|2025-07-23 17:05:00|58403.1|58383.1|58471.3|58451.3|58471.3|58451.3|58401.3|58381.3|71
1753290600000|2025-07-23 17:10:00|58468.8|58448.8|58476.3|58456.3|58478.8|58458.8|58459.9|58439.9|72
1753290900000|2025-07-23 17:15:00|58474.9|58454.9|58546.4|58526.4|58552.8|58532.8|58453.8|58433.8|127
1753291200000|2025-07-23 17:20:00|58548.9|58528.9|58547.9|58527.9|58548.9|58528.9|58521.4|58501.4|39
1753291500000|2025-07-23 17:25:00|58546.4|58526.4|58594|58574|58625.4|58605.4|58543.9|58523.9|120
1753291800000|2025-07-23 17:30:00|58592.5|58572.5|58549|58529|58592.5|58572.5|58524|58504|71
1753292100000|2025-07-23 17:35:00|58551.5|58531.5|58535.1|58515.1|58554|58534|58526.5|58506.5|68
1753292400000|2025-07-23 17:40:00|58535.5|58515.5|58546.6|58526.6|58550.5|58530.5|58528|58508|26
1753292700000|2025-07-23 17:45:00|58549.1|58529.1|58595.2|58575.2|58595.2|58575.2|58546.6|58526.6|19
1753293000000|2025-07-23 17:50:00|58592.7|58572.7|58619.5|58599.5|58643.1|58623.1|58559.1|58539.1|100
1753293300000|2025-07-23 17:55:00|58608.1|58588.1|58619.2|58599.2|58619.2|58599.2|58592.7|58572.7|22
1753293600000|2025-07-23 18:00:00|58621.7|58601.7|58601.7|58581.7|58624.2|58604.2|58589.2|58569.2|40
1753293900000|2025-07-23 18:05:00|58600.3|58580.3|58620.7|58600.7|58622.8|58602.8|58589.2|58569.2|63
1753294200000|2025-07-23 18:10:00|58622.2|58602.2|58607.8|58587.8|58634.3|58614.3|58602.4|58582.4|12
1753294500000|2025-07-23 18:15:00|58608.9|58588.9|58606.4|58586.4|58613.9|58593.9|58606.4|58586.4|10
1753294800000|2025-07-23 18:20:00|58605|58585|58579|58559|58610|58590|58579|58559|33
1753295100000|2025-07-23 18:25:00|58581.5|58561.5|58576.5|58556.5|58596.5|58576.5|58565|58545|54
1753295400000|2025-07-23 18:30:00|58575.1|58555.1|58566.6|58546.6|58599|58579|58564.1|58544.1|23
1753295700000|2025-07-23 18:35:00|58569.1|58549.1|58601.6|58581.6|58601.6|58581.6|58565.5|58545.5|36
1753296000000|2025-07-23 18:40:00|58599.1|58579.1|58701.6|58681.6|58703.1|58683.1|58591.6|58571.6|76
1753296300000|2025-07-23 18:45:00|58694.1|58674.1|58634.2|58614.2|58694.1|58674.1|58632.7|58612.7|54
1753296600000|2025-07-23 18:50:00|58629.2|58609.2|58606.3|58586.3|58629.2|58609.2|58604.2|58584.2|14
1753296900000|2025-07-23 18:55:00|58604.2|58584.2|58594.2|58574.2|58610.7|58590.7|58594.2|58574.2|31
1753297200000|2025-07-23 19:00:00|58591.7|58571.7|58656.8|58636.8|58661.8|58641.8|58566.4|58546.4|84
1753297500000|2025-07-23 19:05:00|58659.7|58639.7|58634.3|58614.3|58686.8|58666.8|58621.4|58601.4|65
1753297800000|2025-07-23 19:10:00|58631.8|58611.8|58634.4|58614.4|58640.8|58620.8|58616.4|58596.4|9
1753298100000|2025-07-23 19:15:00|58629.4|58609.4|58646.9|58626.9|58650.4|58630.4|58626.9|58606.9|11
1753298400000|2025-07-23 19:20:00|58644|58624|58574|58554|58644|58624|58574|58554|47
1753298700000|2025-07-23 19:25:00|58574.1|58554.1|58580.1|58560.1|58608|58588|58571.6|58551.6|36
1753299000000|2025-07-23 19:30:00|58578.7|58558.7|58566.6|58546.6|58578.7|58558.7|58561.6|58541.6|18
1753299300000|2025-07-23 19:35:00|58563.7|58543.7|58594.2|58574.2|58594.2|58574.2|58562.7|58542.7|46
1753299600000|2025-07-23 19:40:00|58595.6|58575.6|58584.2|58564.2|58625.6|58605.6|58584.2|58564.2|20
1753299900000|2025-07-23 19:45:00|58585.7|58565.7|58559.2|58539.2|58586.7|58566.7|58558.1|58538.1|22
1753300200000|2025-07-23 19:50:00|58556.7|58536.7|58584.3|58564.3|58584.3|58564.3|58541.8|58521.8|62
1753300500000|2025-07-23 19:55:00|58582.2|58562.2|58591.8|58571.8|58591.8|58571.8|58534.3|58514.3|100
1753300800000|2025-07-23 20:00:00|58592.9|58572.9|58676.9|58656.9|58696.8|58676.8|58592.9|58572.9|99
1753301100000|2025-07-23 20:05:00|58677.9|58657.9|58646.5|58626.5|58679.4|58659.4|58646.5|58626.5|19
1753301400000|2025-07-23 20:10:00|58642.2|58622.2|58611.5|58591.5|58642.2|58622.2|58599|58579|36
1753301700000|2025-07-23 20:15:00|58611.6|58591.6|58577.6|58557.6|58624.1|58604.1|58576.6|58556.6|28
1753302000000|2025-07-23 20:20:00|58576.6|58556.6|58578.1|58558.1|58583.1|58563.1|58569.1|58549.1|8
1753302300000|2025-07-23 20:25:00|58579.1|58559.1|58574.6|58554.6|58587|58567|58572|58552|43
1753302600000|2025-07-23 20:30:00|58583.5|58563.5|58615|58595|58615|58595|58583.5|58563.5|9
1753302900000|2025-07-23 20:35:00|58627.1|58607.1|58674.6|58654.6|58679.6|58659.6|58627.1|58607.1|49
1753303200000|2025-07-23 20:40:00|58679.6|58659.6|58679.7|58659.7|58686.1|58666.1|58674.7|58654.7|12
1753303500000|2025-07-23 20:45:00|58682.2|58662.2|58719.7|58699.7|58734.3|58714.3|58682.2|58662.2|42
1753303800000|2025-07-23 20:50:00|58721.2|58701.2|58709.8|58689.8|58724.7|58704.7|58684.7|58664.7|16
1753304100000|2025-07-23 20:55:00|58708.3|58688.3|58682.3|58662.3|58772.3|58752.3|58682.3|58662.3|95
1753308000000|2025-07-23 22:00:00|58752.1|58732.1|58674.9|58654.9|58757.8|58737.8|58660.6|58640.6|22
1753308300000|2025-07-23 22:05:00|58673.5|58653.5|58673.5|58653.5|58673.5|58653.5|58669.2|58649.2|5
1753308600000|2025-07-23 22:10:00|58681.4|58661.4|58697.5|58677.5|58707.5|58687.5|58678.9|58658.9|13
1753308900000|2025-07-23 22:15:00|58698.9|58678.9|58705.7|58685.7|58717.5|58697.5|58695|58675|7
1753309200000|2025-07-23 22:20:00|58708.6|58688.6|58718.6|58698.6|58720.1|58700.1|58705.7|58685.7|1
1753309500000|2025-07-23 22:25:00|58716.1|58696.1|58778.7|58758.7|58780.1|58760.1|58716.1|58696.1|27
1753309800000|2025-07-23 22:30:00|58777.6|58757.6|58737.6|58717.6|58777.6|58757.6|58737.6|58717.6|10
1753310100000|2025-07-23 22:35:00|58737.7|58717.7|58712.7|58692.7|58737.7|58717.7|58700.2|58680.2|18
1753310400000|2025-07-23 22:40:00|58715.2|58695.2|58737|58717|58737|58717|58710.2|58690.2|7
1753310700000|2025-07-23 22:45:00|58737.1|58717.1|58740.3|58720.3|58745.2|58725.2|58735.6|58715.6|4
1753311000000|2025-07-23 22:50:00|58738.8|58718.8|58755.3|58735.3|58757.8|58737.8|58737.8|58717.8|9
1753311300000|2025-07-23 22:55:00|58757.8|58737.8|58767.8|58747.8|58768.9|58748.9|58750.3|58730.3|9
1753311600000|2025-07-23 23:00:00|58770.3|58750.3|58772.9|58752.9|58775.4|58755.4|58765.4|58745.4|6
1753311900000|2025-07-23 23:05:00|58775.4|58755.4|58760.4|58740.4|58780.4|58760.4|58757.9|58737.9|4
1753312200000|2025-07-23 23:10:00|58762.9|58742.9|58763|58743|58765.4|58745.4|58750.4|58730.4|7
1753312500000|2025-07-23 23:15:00|58760.5|58740.5|58768|58748|58768|58748|58760.5|58740.5|16
1753312800000|2025-07-23 23:20:00|58770.5|58750.5|58776.6|58756.6|58787|58767|58770.5|58750.5|12
1753313100000|2025-07-23 23:25:00|58766.6|58746.6|58783.1|58763.1|58783.1|58763.1|58764.1|58744.1|13
1753313400000|2025-07-23 23:30:00|58780.6|58760.6|58751.7|58731.7|58783.1|58763.1|58734.6|58714.6|7
1753313700000|2025-07-23 23:35:00|58752.7|58732.7|58728.2|58708.2|58754.2|58734.2|58717.1|58697.1|17
1753314000000|2025-07-23 23:40:00|58733.2|58713.2|58708.2|58688.2|58735.7|58715.7|58708.2|58688.2|7
1753314300000|2025-07-23 23:45:00|58706.8|58686.8|58680.7|58660.7|58706.8|58686.8|58680.7|58660.7|2
1753314600000|2025-07-23 23:50:00|58685.7|58665.7|58693.3|58673.3|58695.8|58675.8|58678.3|58658.3|23
1753314900000|2025-07-23 23:55:00|58690.8|58670.8|58690.4|58670.4|58693.3|58673.3|58674.4|58654.4|15
1753315200000|2025-07-24 00:00:00|58689.8|58669.8|58690.9|58670.9|58708.3|58688.3|58653.3|58633.3|33
1753315500000|2025-07-24 00:05:00|58689.4|58669.4|58700.9|58680.9|58713.4|58693.4|58688.4|58668.4|17
1753315800000|2025-07-24 00:10:00|58695.9|58675.9|58730.9|58710.9|58733.4|58713.4|58690.9|58670.9|15
1753316100000|2025-07-24 00:15:00|58729.5|58709.5|58728.5|58708.5|58733.5|58713.5|58719.5|58699.5|8
1753316400000|2025-07-24 00:20:00|58729.9|58709.9|58725.6|58705.6|58756.4|58736.4|58725.6|58705.6|19
1753316700000|2025-07-24 00:25:00|58727.1|58707.1|58728.6|58708.6|58733.5|58713.5|58721|58701|9
1753317000000|2025-07-24 00:30:00|58726.1|58706.1|58686.1|58666.1|58726.1|58706.1|58663.6|58643.6|20
1753317300000|2025-07-24 00:35:00|58688.6|58668.6|58692.2|58672.2|58712.6|58692.6|58688.6|58668.6|6
1753317600000|2025-07-24 00:40:00|58690.8|58670.8|58713.7|58693.7|58713.7|58693.7|58688.7|58668.7|11
1753317900000|2025-07-24 00:45:00|58711.2|58691.2|58703.7|58683.7|58728.7|58708.7|58703.7|58683.7|5
1753318200000|2025-07-24 00:50:00|58708.7|58688.7|58749.1|58729.1|58749.1|58729.1|58708.7|58688.7|6
1753318500000|2025-07-24 00:55:00|58747.7|58727.7|58738.8|58718.8|58749.1|58729.1|58738.8|58718.8|8
1753318800000|2025-07-24 01:00:00|58741.3|58721.3|58759.9|58739.9|58838.1|58818.1|58721.3|58701.3|92
1753319100000|2025-07-24 01:05:00|58758.5|58738.5|58688.9|58668.9|58758.5|58738.5|58672.4|58652.4|43
1753319400000|2025-07-24 01:10:00|58687.4|58667.4|58612.5|58592.5|58691.4|58671.4|58611.4|58591.4|43
1753319700000|2025-07-24 01:15:00|58611.4|58591.4|58611.4|58591.4|58676.4|58656.4|58601.4|58581.4|33
1753320000000|2025-07-24 01:20:00|58612.9|58592.9|58599|58579|58620.4|58600.4|58585.4|58565.4|19
1753320300000|2025-07-24 01:25:00|58601.9|58581.9|58636.5|58616.5|58639|58619|58601.9|58581.9|10
1753320600000|2025-07-24 01:30:00|58638|58618|58684.1|58664.1|58716.5|58696.5|58606.5|58586.5|33
1753320900000|2025-07-24 01:35:00|58679.1|58659.1|58626.6|58606.6|58679.1|58659.1|58624.1|58604.1|16
1753321200000|2025-07-24 01:40:00|58625.2|58605.2|58671.6|58651.6|58684.1|58664.1|58625.2|58605.2|23
1753321500000|2025-07-24 01:45:00|58674.5|58654.5|58644.2|58624.2|58699.1|58679.1|58616.7|58596.7|29
1753321800000|2025-07-24 01:50:00|58641.7|58621.7|58654.2|58634.2|58659.2|58639.2|58639.2|58619.2|7
1753322100000|2025-07-24 01:55:00|58655.7|58635.7|58654.3|58634.3|58694.2|58674.2|58644.2|58624.2|8
1753322400000|2025-07-24 02:00:00|58652.8|58632.8|58649.3|58629.3|58666.8|58646.8|58629.3|58609.3|21
1753322700000|2025-07-24 02:05:00|58646.8|58626.8|58631.8|58611.8|58646.8|58626.8|58604.3|58584.3|13
1753323000000|2025-07-24 02:10:00|58629.3|58609.3|58681.9|58661.9|58681.9|58661.9|58624.3|58604.3|16
1753323300000|2025-07-24 02:15:00|58680.4|58660.4|58699.4|58679.4|58700.8|58680.8|58680.4|58660.4|7
1753323600000|2025-07-24 02:20:00|58700.8|58680.8|58732|58712|58737|58717|58689.1|58669.1|21
1753323900000|2025-07-24 02:25:00|58729.5|58709.5|58744.5|58724.5|58744.5|58724.5|58712|58692|15
1753324200000|2025-07-24 02:30:00|58747|58727|58794.2|58774.2|58812|58792|58747|58727|23
1753324500000|2025-07-24 02:35:00|58796.7|58776.7|58858.1|58838.1|58919.2|58899.2|58784.5|58764.5|84
1753324800000|2025-07-24 02:40:00|58856.7|58836.7|58922.1|58902.1|58970.6|58950.6|58853.1|58833.1|174
1753325100000|2025-07-24 02:45:00|58923.5|58903.5|58919.7|58899.7|58967.1|58947.1|58878.6|58858.6|29
1753325400000|2025-07-24 02:50:00|58917.2|58897.2|58934.7|58914.7|58949.7|58929.7|58890.7|58870.7|14
1753325700000|2025-07-24 02:55:00|58933.3|58913.3|59029.7|59009.7|59040.8|59020.8|58915.8|58895.8|57
1753326000000|2025-07-24 03:00:00|59022.2|59002.2|58989.8|58969.8|59022.2|59002.2|58970.8|58950.8|40
1753326300000|2025-07-24 03:05:00|58987.3|58967.3|58974.8|58954.8|59007.3|58987.3|58942.3|58922.3|49
1753326600000|2025-07-24 03:10:00|58978.7|58958.7|58917.3|58897.3|58997.3|58977.3|58894.8|58874.8|15
1753326900000|2025-07-24 03:15:00|58919.8|58899.8|58924.9|58904.9|58942.4|58922.4|58902.4|58882.4|9
1753327200000|2025-07-24 03:20:00|58927.4|58907.4|58846.4|58826.4|58932.4|58912.4|58844.9|58824.9|18
1753327500000|2025-07-24 03:25:00|58845.3|58825.3|58805|58785|58845.3|58825.3|58797.4|58777.4|55
1753327800000|2025-07-24 03:30:00|58802.5|58782.5|58830|58810|58832.5|58812.5|58802.5|58782.5|9
1753328100000|2025-07-24 03:35:00|58832.9|58812.9|58817.5|58797.5|58837.5|58817.5|58817.5|58797.5|6
1753328400000|2025-07-24 03:40:00|58819|58799|58873.7|58853.7|58877.6|58857.6|58819|58799|10
1753328700000|2025-07-24 03:45:00|58875.1|58855.1|58916.2|58896.2|58940.1|58920.1|58875.1|58855.1|19
1753329000000|2025-07-24 03:50:00|58915.1|58895.1|58905.2|58885.2|58942.6|58922.6|58881.6|58861.6|37
1753329300000|2025-07-24 03:55:00|58899.1|58879.1|58901.3|58881.3|58902.7|58882.7|58857.7|58837.7|8
1753329600000|2025-07-24 04:00:00|58899.8|58879.8|58875.2|58855.2|58899.8|58879.8|58867.7|58847.7|7
1753329900000|2025-07-24 04:05:00|58872.7|58852.7|58885.3|58865.3|58889.2|58869.2|58870.2|58850.2|10
1753330200000|2025-07-24 04:10:00|58883.9|58863.9|58889.2|58869.2|58892.8|58872.8|58880.3|58860.3|2
1753330500000|2025-07-24 04:15:00|58889.3|58869.3|58899.3|58879.3|58905.3|58885.3|58882.9|58862.9|12
1753330800000|2025-07-24 04:20:00|58902.9|58882.9|58987.9|58967.9|59012.9|58992.9|58894|58874|77
1753331100000|2025-07-24 04:25:00|58985.4|58965.4|59040.4|59020.4|59060.4|59040.4|58972.9|58952.9|73
1753331400000|2025-07-24 04:30:00|59037.6|59017.6|59006.5|58986.5|59081.5|59061.5|59006.5|58986.5|58
1753331700000|2025-07-24 04:35:00|59011.5|58991.5|58976.6|58956.6|59016.5|58996.5|58973|58953|50
1753332000000|2025-07-24 04:40:00|58974.1|58954.1|58949.1|58929.1|58979.1|58959.1|58949.1|58929.1|8
1753332300000|2025-07-24 04:45:00|58947.7|58927.7|58959.2|58939.2|58976.6|58956.6|58944.1|58924.1|13
1753332600000|2025-07-24 04:50:00|58956.7|58936.7|58931.7|58911.7|58959.2|58939.2|58926.7|58906.7|12
1753332900000|2025-07-24 04:55:00|58938.5|58918.5|58966.7|58946.7|58971.7|58951.7|58938.2|58918.2|12
1753333200000|2025-07-24 05:00:00|58965.3|58945.3|58949.3|58929.3|58968.2|58948.2|58939.3|58919.3|22
1753333500000|2025-07-24 05:05:00|58951.8|58931.8|59001.8|58981.8|59016.8|58996.8|58949.3|58929.3|18
1753333800000|2025-07-24 05:10:00|58994.7|58974.7|58986.9|58966.9|58994.7|58974.7|58931.8|58911.8|18
1753334100000|2025-07-24 05:15:00|58979.7|58959.7|59174.4|59154.4|59176.9|59156.9|58974|58954|212
1753334400000|2025-07-24 05:20:00|59173|59153|59195.5|59175.5|59234.1|59214.1|59143.3|59123.3|97
1753334700000|2025-07-24 05:25:00|59194.4|59174.4|59192.3|59172.3|59219.5|59199.5|59167|59147|59
1753335000000|2025-07-24 05:30:00|59194.8|59174.8|59208.4|59188.4|59283.4|59263.4|59194.8|59174.8|47
1753335300000|2025-07-24 05:35:00|59200.9|59180.9|59193.5|59173.5|59248.5|59228.5|59178.4|59158.4|54
1753335600000|2025-07-24 05:40:00|59194.9|59174.9|59178.2|59158.2|59232.1|59212.1|59156|59136|62
1753335900000|2025-07-24 05:45:00|59180.7|59160.7|59108.2|59088.2|59180.7|59160.7|59043.2|59023.2|61
1753336200000|2025-07-24 05:50:00|59105.4|59085.4|59077.2|59057.2|59108.2|59088.2|59033.2|59013.2|35
1753336500000|2025-07-24 05:55:00|59078.2|59058.2|59090.8|59070.8|59093.3|59073.3|59041.8|59021.8|23
1753336800000|2025-07-24 06:00:00|59087.9|59067.9|59088.3|59068.3|59093.3|59073.3|59025.8|59005.8|27
1753337100000|2025-07-24 06:05:00|59086.9|59066.9|59115.9|59095.9|59179.8|59159.8|59070.9|59050.9|73
1753337400000|2025-07-24 06:10:00|59113.4|59093.4|59118.4|59098.4|59155.2|59135.2|59108.4|59088.4|22
1753337700000|2025-07-24 06:15:00|59123.4|59103.4|59454.2|59434.2|59456.7|59436.7|59118.4|59098.4|500
1753338000000|2025-07-24 06:20:00|59451.7|59431.7|59353.1|59333.1|59456.7|59436.7|59296.3|59276.3|125
1753338300000|2025-07-24 06:25:00|59354.6|59334.6|59382.1|59362.1|59404.2|59384.2|59354.2|59334.2|47
1753338600000|2025-07-24 06:30:00|59384.2|59364.2|59722.8|59702.8|59745.3|59725.3|59384.2|59364.2|229
1753338900000|2025-07-24 06:35:00|59721.8|59701.8|59628.9|59608.9|59721.8|59701.8|59597.8|59577.8|193
1753339200000|2025-07-24 06:40:00|59630|59610|59822.2|59802.2|59867.2|59847.2|59630|59610|257
1753339500000|2025-07-24 06:45:00|59819|59799|59589|59569|59821.5|59801.5|59554|59534|217
1753339800000|2025-07-24 06:50:00|59591.5|59571.5|59697.6|59677.6|59714.4|59694.4|59575.1|59555.1|98
1753340100000|2025-07-24 06:55:00|59694.4|59674.4|59619.5|59599.5|59694.4|59674.4|59586.6|59566.6|37
1753340400000|2025-07-24 07:00:00|59620.9|59600.9|59462|59442|59639.5|59619.5|59434.5|59414.5|116
1753340700000|2025-07-24 07:05:00|59463.4|59443.4|59468.8|59448.8|59480.9|59460.9|59321.7|59301.7|166
1753341000000|2025-07-24 07:10:00|59463.8|59443.8|59526.7|59506.7|59570.3|59550.3|59392.4|59372.4|185
1753341300000|2025-07-24 07:15:00|59529.6|59509.6|59434.3|59414.3|59534.2|59514.2|59434.3|59414.3|40
1753341600000|2025-07-24 07:20:00|59432.1|59412.1|59540.7|59520.7|59606.8|59586.8|59424.3|59404.3|90
1753341900000|2025-07-24 07:25:00|59537.9|59517.9|59421.9|59401.9|59537.9|59517.9|59414.3|59394.3|45
1753342200000|2025-07-24 07:30:00|59426.9|59406.9|59409.7|59389.7|59456.9|59436.9|59380.5|59360.5|54
1753342500000|2025-07-24 07:35:00|59412.2|59392.2|59377.3|59357.3|59417.3|59397.3|59364.8|59344.8|47
1753342800000|2025-07-24 07:40:00|59380.1|59360.1|59409.8|59389.8|59468.7|59448.7|59372.3|59352.3|44
1753343100000|2025-07-24 07:45:00|59412.3|59392.3|59363.4|59343.4|59417.3|59397.3|59263.4|59243.4|83
1753343400000|2025-07-24 07:50:00|59360.9|59340.9|59361|59341|59386.3|59366.3|59325.6|59305.6|53
1753343700000|2025-07-24 07:55:00|59359.5|59339.5|59391|59371|59422.1|59402.1|59333.5|59313.5|36
1753344000000|2025-07-24 08:00:00|59389.6|59369.6|59571|59551|59611|59591|59388.5|59368.5|99
1753344300000|2025-07-24 08:05:00|59571.1|59551.1|59521.1|59501.1|59625|59605|59521.1|59501.1|40
1753344600000|2025-07-24 08:10:00|59518.6|59498.6|59217.6|59197.6|59518.6|59498.6|59197.6|59177.6|153
1753344900000|2025-07-24 08:15:00|59229.4|59209.4|59140.1|59120.1|59257.2|59237.2|59107.9|59087.9|192
1753345200000|2025-07-24 08:20:00|59142.9|59122.9|59141.6|59121.6|59180.5|59160.5|59115.5|59095.5|91
1753345500000|2025-07-24 08:25:00|59139.4|59119.4|59175.5|59155.5|59200.5|59180.5|59115.5|59095.5|85
1753345800000|2025-07-24 08:30:00|59174.1|59154.1|59272|59252|59278.1|59258.1|59170.5|59150.5|55
1753346100000|2025-07-24 08:35:00|59273.1|59253.1|59255.6|59235.6|59278.1|59258.1|59222|59202|27
1753346400000|2025-07-24 08:40:00|59254.2|59234.2|59270.3|59250.3|59270.3|59250.3|59230.6|59210.6|23
1753346700000|2025-07-24 08:45:00|59267.8|59247.8|59319.2|59299.2|59331.7|59311.7|59265.3|59245.3|44
1753347000000|2025-07-24 08:50:00|59325.3|59305.3|59260|59240|59361.8|59341.8|59260|59240|72
1753347300000|2025-07-24 08:55:00|59257.2|59237.2|59217.6|59197.6|59297.5|59277.5|59217.6|59197.6|40
1753347600000|2025-07-24 09:00:00|59218.6|59198.6|59187.6|59167.6|59237.6|59217.6|59179|59159|45
1753347900000|2025-07-24 09:05:00|59189|59169|59167.6|59147.6|59190.1|59170.1|59142.6|59122.6|36
1753348200000|2025-07-24 09:10:00|59166.2|59146.2|59113.8|59093.8|59182.3|59162.3|59104.8|59084.8|60
1753348500000|2025-07-24 09:15:00|59116.3|59096.3|59067.4|59047.4|59137.3|59117.3|59013.4|58993.4|136
1753348800000|2025-07-24 09:20:00|59065.2|59045.2|59109.9|59089.9|59109.9|59089.9|59009.9|58989.9|59
1753349100000|2025-07-24 09:25:00|59112.4|59092.4|59129.9|59109.9|59141.3|59121.3|59097.4|59077.4|65
1753349400000|2025-07-24 09:30:00|59124.9|59104.9|59140|59120|59140|59120|59080|59060|24
1753349700000|2025-07-24 09:35:00|59142.5|59122.5|59355|59335|59355|59335|59134.3|59114.3|97
1753350000000|2025-07-24 09:40:00|59352.5|59332.5|59407.6|59387.6|59490.1|59470.1|59336.1|59316.1|166
1753350300000|2025-07-24 09:45:00|59406.1|59386.1|59412.9|59392.9|59445.1|59425.1|59372.6|59352.6|105
1753350600000|2025-07-24 09:50:00|59413|59393|59415.8|59395.8|59421.2|59401.2|59365.1|59345.1|57
1753350900000|2025-07-24 09:55:00|59418.3|59398.3|59429.5|59409.5|59448.4|59428.4|59405.8|59385.8|26
1753351200000|2025-07-24 10:00:00|59430.9|59410.9|59523.8|59503.8|59523.8|59503.8|59417.3|59397.3|130
1753351500000|2025-07-24 10:05:00|59525.2|59505.2|59547.4|59527.4|59573.4|59553.4|59520.9|59500.9|67
1753351800000|2025-07-24 10:10:00|59548.8|59528.8|59501.4|59481.4|59626|59606|59501.4|59481.4|79
1753352100000|2025-07-24 10:15:00|59493.1|59473.1|59498.5|59478.5|59514.9|59494.9|59361|59341|105
1753352400000|2025-07-24 10:20:00|59496|59476|59516.1|59496.1|59536.1|59516.1|59496|59476|40
1753352700000|2025-07-24 10:25:00|59521.1|59501.1|59516.8|59496.8|59571.1|59551.1|59516.8|59496.8|34
1753353000000|2025-07-24 10:30:00|59518.6|59498.6|59487.9|59467.9|59571.1|59551.1|59487.9|59467.9|35
1753353300000|2025-07-24 10:35:00|59477.6|59457.6|59456.2|59436.2|59499.7|59479.7|59438.7|59418.7|43
1753353600000|2025-07-24 10:40:00|59457.6|59437.6|59481.2|59461.2|59495.1|59475.1|59423.7|59403.7|39
1753353900000|2025-07-24 10:45:00|59482.6|59462.6|59471.3|59451.3|59497.7|59477.7|59455.2|59435.2|41
1753354200000|2025-07-24 10:50:00|59473.8|59453.8|59438.8|59418.8|59473.8|59453.8|59416.3|59396.3|22
1753354500000|2025-07-24 10:55:00|59436.3|59416.3|59368.8|59348.8|59443.8|59423.8|59366.3|59346.3|41
1753354800000|2025-07-24 11:00:00|59373.8|59353.8|59408.9|59388.9|59410.3|59390.3|59371.3|59351.3|23
1753355100000|2025-07-24 11:05:00|59413.9|59393.9|59418.9|59398.9|59447.5|59427.5|59413.9|59393.9|17
1753355400000|2025-07-24 11:10:00|59416.4|59396.4|59417.9|59397.9|59445.3|59425.3|59404|59384|11
1753355700000|2025-07-24 11:15:00|59419|59399|59276.2|59256.2|59419|59399|59248.3|59228.3|112
1753356000000|2025-07-24 11:20:00|59283.7|59263.7|59348.7|59328.7|59348.7|59328.7|59262.6|59242.6|31
1753356300000|2025-07-24 11:25:00|59345.9|59325.9|59295.9|59275.9|59347.6|59327.6|59265.9|59245.9|98
1753356600000|2025-07-24 11:30:00|59297.3|59277.3|59225.9|59205.9|59298.4|59278.4|59185.9|59165.9|98
1753356900000|2025-07-24 11:35:00|59224.5|59204.5|59238.5|59218.5|59273.5|59253.5|59185.9|59165.9|48
1753357200000|2025-07-24 11:40:00|59243.5|59223.5|59223.5|59203.5|59254.9|59234.9|59214.6|59194.6|38
1753357500000|2025-07-24 11:45:00|59222.4|59202.4|59263.6|59243.6|59265|59245|59191|59171|15
1753357800000|2025-07-24 11:50:00|59262.1|59242.1|59259.7|59239.7|59275|59255|59228.6|59208.6|41
1753358100000|2025-07-24 11:55:00|59261.1|59241.1|59275.1|59255.1|59281.1|59261.1|59254.7|59234.7|25
1753358400000|2025-07-24 12:00:00|59273.6|59253.6|59269.8|59249.8|59297.6|59277.6|59255.8|59235.8|68
1753358700000|2025-07-24 12:05:00|59276.9|59256.9|59294.5|59274.5|59393.7|59373.7|59276.9|59256.9|130
1753359000000|2025-07-24 12:10:00|59293.4|59273.4|59079.5|59059.5|59346.2|59326.2|59071.6|59051.6|183
1753359300000|2025-07-24 12:15:00|59077|59057|59012.8|58992.8|59085.6|59065.6|58880.3|58860.3|366
1753359600000|2025-07-24 12:20:00|59011.7|58991.7|59044.2|59024.2|59074.9|59054.9|58983.1|58963.1|95
1753359900000|2025-07-24 12:25:00|59043.2|59023.2|59063.2|59043.2|59064.6|59044.6|58969.6|58949.6|90
1753360200000|2025-07-24 12:30:00|59064.3|59044.3|58798.2|58778.2|59078.2|59058.2|58661.5|58641.5|307
1753360500000|2025-07-24 12:35:00|58796.8|58776.8|58818.3|58798.3|58834.7|58814.7|58758.3|58738.3|260
1753360800000|2025-07-24 12:40:00|58819.7|58799.7|58760.5|58740.5|58820.8|58800.8|58706.9|58686.9|205
1753361100000|2025-07-24 12:45:00|58758.3|58738.3|58831.6|58811.6|58888.3|58868.3|58733.3|58713.3|168
1753361400000|2025-07-24 12:50:00|58829.1|58809.1|58538.1|58518.1|58850.2|58830.2|58336.7|58316.7|812
1753361700000|2025-07-24 12:55:00|58528.1|58508.1|58420.9|58400.9|58641.7|58621.7|58346.7|58326.7|513
1753362000000|2025-07-24 13:00:00|58422.4|58402.4|58445.3|58425.3|58490.9|58470.9|58324.5|58304.5|336
1753362300000|2025-07-24 13:05:00|58443.9|58423.9|58677.4|58657.4|58677.4|58657.4|58418.2|58398.2|409
1753362600000|2025-07-24 13:10:00|58678.5|58658.5|58683.2|58663.2|58733.6|58713.6|58669.6|58649.6|323
1753362900000|2025-07-24 13:15:00|58681.8|58661.8|58701.1|58681.1|58701.1|58681.1|58591.1|58571.1|157
1753363200000|2025-07-24 13:20:00|58702.2|58682.2|58672.6|58652.6|58738.6|58718.6|58623.6|58603.6|71
1753363500000|2025-07-24 13:25:00|58666.1|58646.1|58617.3|58597.3|58676.2|58656.2|58581.2|58561.2|104
1753363800000|2025-07-24 13:30:00|58616.2|58596.2|58419.6|58399.6|58616.2|58596.2|58180.9|58160.9|575
1753364100000|2025-07-24 13:35:00|58412|58392|58463.4|58443.4|58483.4|58463.4|58330.6|58310.6|187
1753364400000|2025-07-24 13:40:00|58465.9|58445.9|58489.9|58469.9|58534.9|58514.9|58453.4|58433.4|151
1753364700000|2025-07-24 13:45:00|58487.1|58467.1|58444.9|58424.9|58493.8|58473.8|58251|58231|322
1753365000000|2025-07-24 13:50:00|58446.3|58426.3|58398.6|58378.6|58447.4|58427.4|58371|58351|89
1753365300000|2025-07-24 13:55:00|58396.1|58376.1|58491.1|58471.1|58492.5|58472.5|58347.2|58327.2|102
1753365600000|2025-07-24 14:00:00|58493.9|58473.9|58491.1|58471.1|58621.1|58601.1|58485.8|58465.8|208
1753365900000|2025-07-24 14:05:00|58487.9|58467.9|58476.2|58456.2|58546.2|58526.2|58461.1|58441.1|198
1753366200000|2025-07-24 14:10:00|58477.6|58457.6|58566.2|58546.2|58591.2|58571.2|58477.6|58457.6|141
1753366500000|2025-07-24 14:15:00|58567.6|58547.6|58686.3|58666.3|58721.3|58701.3|58526.2|58506.2|192
1753366800000|2025-07-24 14:20:00|58683.8|58663.8|58751.3|58731.3|58758.8|58738.8|58648.8|58628.8|111
1753367100000|2025-07-24 14:25:00|58752.4|58732.4|58809.9|58789.9|58811.3|58791.3|58704.9|58684.9|167
1753367400000|2025-07-24 14:30:00|58808.8|58788.8|58833.9|58813.9|58856.7|58836.7|58737.4|58717.4|322
1753367700000|2025-07-24 14:35:00|58835.3|58815.3|58833.6|58813.6|58863.6|58843.6|58783.9|58763.9|110
1753368000000|2025-07-24 14:40:00|58836.1|58816.1|58723.6|58703.6|58856.1|58836.1|58723.6|58703.6|158
1753368300000|2025-07-24 14:45:00|58726.5|58706.5|58702.6|58682.6|58780.1|58760.1|58677.3|58657.3|156
1753368600000|2025-07-24 14:50:00|58704.8|58684.8|58719|58699|58726.5|58706.5|58645.4|58625.4|74
1753368900000|2025-07-24 14:55:00|58717.6|58697.6|58621.6|58601.6|58717.6|58697.6|58601.6|58581.6|84
1753369200000|2025-07-24 15:00:00|58619.1|58599.1|58531.6|58511.6|58686.6|58666.6|58495.2|58475.2|146
1753369500000|2025-07-24 15:05:00|58535.9|58515.9|58536.7|58516.7|58580.5|58560.5|58526.6|58506.6|93
1753369800000|2025-07-24 15:10:00|58531.7|58511.7|58475.6|58455.6|58555.6|58535.6|58465.3|58445.3|79
1753370100000|2025-07-24 15:15:00|58474.2|58454.2|58461.7|58441.7|58474.2|58454.2|58391.7|58371.7|178
1753370400000|2025-07-24 15:20:00|58460.3|58440.3|58421.8|58401.8|58501.8|58481.8|58404.3|58384.3|165
1753370700000|2025-07-24 15:25:00|58426.8|58406.8|58436.8|58416.8|58487.9|58467.9|58340.4|58320.4|163
1753371000000|2025-07-24 15:30:00|58441.8|58421.8|58374.4|58354.4|58452.9|58432.9|58374.4|58354.4|107
1753371300000|2025-07-24 15:35:00|58370.1|58350.1|58335.8|58315.8|58390.8|58370.8|58270.5|58250.5|219
1753371600000|2025-07-24 15:40:00|58335.5|58315.5|58325.9|58305.9|58368|58348|58299.4|58279.4|69
1753371900000|2025-07-24 15:45:00|58328|58308|58308.1|58288.1|58349.5|58329.5|58308.1|58288.1|120
1753372200000|2025-07-24 15:50:00|58314.5|58294.5|58384.5|58364.5|58397|58377|58312|58292|83
1753372500000|2025-07-24 15:55:00|58383.4|58363.4|58256.8|58236.8|58383.4|58363.4|58233.1|58213.1|356
1753372800000|2025-07-24 16:00:00|58261.8|58241.8|58244.3|58224.3|58318.2|58298.2|58227.6|58207.6|113
1753373100000|2025-07-24 16:05:00|58245.7|58225.7|58291.8|58271.8|58318.2|58298.2|58226.8|58206.8|85
1753373400000|2025-07-24 16:10:00|58296.8|58276.8|58226.9|58206.9|58296.8|58276.8|58226.9|58206.9|80
1753373700000|2025-07-24 16:15:00|58221.9|58201.9|58234.4|58214.4|58271.9|58251.9|58172.2|58152.2|129
1753374000000|2025-07-24 16:20:00|58238|58218|58279.5|58259.5|58289.4|58269.4|58206.6|58186.6|96
1753374300000|2025-07-24 16:25:00|58278|58258|58279.2|58259.2|58279.2|58259.2|58205.2|58185.2|98
1753374600000|2025-07-24 16:30:00|58280.6|58260.6|58319.2|58299.2|58319.2|58299.2|58273.9|58253.9|101
1753374900000|2025-07-24 16:35:00|58315.3|58295.3|58363.2|58343.2|58365.7|58345.7|58291.4|58271.4|119
1753375200000|2025-07-24 16:40:00|58361.8|58341.8|58379.6|58359.6|58419.3|58399.3|58346.8|58326.8|153
1753375500000|2025-07-24 16:45:00|58374.3|58354.3|58411.5|58391.5|58425.7|58405.7|58334.3|58314.3|146
1753375800000|2025-07-24 16:50:00|58416.8|58396.8|58298|58278|58439.4|58419.4|58298|58278|260
1753376100000|2025-07-24 16:55:00|58300.5|58280.5|58344.4|58324.4|58386.9|58366.9|58273|58253|683
1753376400000|2025-07-24 17:00:00|58341.9|58321.9|58352|58332|58352|58332|58288|58268|156
1753376700000|2025-07-24 17:05:00|58347|58327|58402|58382|58402|58382|58339.5|58319.5|62
1753377000000|2025-07-24 17:10:00|58403.1|58383.1|58477|58457|58484.9|58464.9|58395.9|58375.9|72
1753377300000|2025-07-24 17:15:00|58475.6|58455.6|58430|58410|58497.1|58477.1|58430|58410|58
1753377600000|2025-07-24 17:20:00|58425.7|58405.7|58438.5|58418.5|58438.5|58418.5|58408.2|58388.2|19
1753377900000|2025-07-24 17:25:00|58440.7|58420.7|58474.7|58454.7|58492.2|58472.2|58439.6|58419.6|24
1753378200000|2025-07-24 17:30:00|58473.3|58453.3|58518.3|58498.3|58547.2|58527.2|58462.2|58442.2|67
1753378500000|2025-07-24 17:35:00|58517.2|58497.2|58507.3|58487.3|58517.2|58497.2|58487.2|58467.2|46
1753378800000|2025-07-24 17:40:00|58510.1|58490.1|58514.8|58494.8|58522.3|58502.3|58500.9|58480.9|10
1753379100000|2025-07-24 17:45:00|58516.2|58496.2|58514.8|58494.8|58528.7|58508.7|58490.9|58470.9|13
1753379400000|2025-07-24 17:50:00|58512.3|58492.3|58494.9|58474.9|58513.7|58493.7|58493.4|58473.4|13
1753379700000|2025-07-24 17:55:00|58492.4|58472.4|58502.4|58482.4|58504.9|58484.9|58486|58466|75
1753380000000|2025-07-24 18:00:00|58501|58481|58460|58440|58502.4|58482.4|58452.4|58432.4|25
1753380300000|2025-07-24 18:05:00|58458.5|58438.5|58485|58465|58488.9|58468.9|58452.5|58432.5|8
1753380600000|2025-07-24 18:10:00|58483.6|58463.6|58472.5|58452.5|58487.5|58467.5|58452.5|58432.5|12
1753380900000|2025-07-24 18:15:00|58470|58450|58490.1|58470.1|58502.6|58482.6|58467.5|58447.5|7
1753381200000|2025-07-24 18:20:00|58492.6|58472.6|58520.1|58500.1|58520.1|58500.1|58487.6|58467.6|20
1753381500000|2025-07-24 18:25:00|58521.5|58501.5|58519.8|58499.8|58545.5|58525.5|58519.8|58499.8|27
1753381800000|2025-07-24 18:30:00|58525.5|58505.5|58543.8|58523.8|58582.7|58562.7|58525.5|58505.5|34
1753382100000|2025-07-24 18:35:00|58546.6|58526.6|58565.2|58545.2|58577.7|58557.7|58546.6|58526.6|15
1753382400000|2025-07-24 18:40:00|58566.6|58546.6|58596.7|58576.7|58602.8|58582.8|58566.6|58546.6|34
1753382700000|2025-07-24 18:45:00|58597.8|58577.8|58612.8|58592.8|58632.8|58612.8|58596.4|58576.4|39
1753383000000|2025-07-24 18:50:00|58614.2|58594.2|58621.8|58601.8|58627.9|58607.9|58606.4|58586.4|53
1753383300000|2025-07-24 18:55:00|58622.9|58602.9|58647.9|58627.9|58665.4|58645.4|58622.9|58602.9|34
1753383600000|2025-07-24 19:00:00|58645.1|58625.1|58637.9|58617.9|58645.1|58625.1|58630.4|58610.4|9
1753383900000|2025-07-24 19:05:00|58632.9|58612.9|58628|58608|58640.5|58620.5|58613|58593|31
1753384200000|2025-07-24 19:10:00|58631.9|58611.9|58623|58603|58634.4|58614.4|58610.5|58590.5|31
1753384500000|2025-07-24 19:15:00|58620.5|58600.5|58620.6|58600.6|58643|58623|58609.1|58589.1|49
1753384800000|2025-07-24 19:20:00|58623.1|58603.1|58633.1|58613.1|58635.9|58615.9|58610.6|58590.6|18
1753385100000|2025-07-24 19:25:00|58643.1|58623.1|58618.2|58598.2|58650.6|58630.6|58618.1|58598.1|27
1753385400000|2025-07-24 19:30:00|58620.7|58600.7|58670.7|58650.7|58670.7|58650.7|58607.9|58587.9|37
1753385700000|2025-07-24 19:35:00|58668.2|58648.2|58648.2|58628.2|58668.2|58648.2|58647.1|58627.1|11
1753386000000|2025-07-24 19:40:00|58646.8|58626.8|58625.8|58605.8|58646.8|58626.8|58623.2|58603.2|16
1753386300000|2025-07-24 19:45:00|58628.3|58608.3|58643.3|58623.3|58643.3|58623.3|58628.3|58608.3|25
1753386600000|2025-07-24 19:50:00|58638.3|58618.3|58618.4|58598.4|58641.1|58621.1|58613.4|58593.4|62
1753386900000|2025-07-24 19:55:00|58617.3|58597.3|58628.4|58608.4|58638.4|58618.4|58613.4|58593.4|90
1753387200000|2025-07-24 20:00:00|58623.4|58603.4|58544.5|58524.5|58633.4|58613.4|58530.9|58510.9|589
1753387500000|2025-07-24 20:05:00|58548.1|58528.1|58560.7|58540.7|58592.1|58572.1|58548.1|58528.1|26
1753387800000|2025-07-24 20:10:00|58559.6|58539.6|58585.7|58565.7|58585.7|58565.7|58559.6|58539.6|16
1753388100000|2025-07-24 20:15:00|58584.3|58564.3|58600.8|58580.8|58602.2|58582.2|58575.7|58555.7|7
1753388400000|2025-07-24 20:20:00|58603.3|58583.3|58579.4|58559.4|58603.3|58583.3|58578.3|58558.3|5
1753388700000|2025-07-24 20:25:00|58578.3|58558.3|58600.8|58580.8|58600.8|58580.8|58565.8|58545.8|11
1753389000000|2025-07-24 20:30:00|58603.3|58583.3|58551.5|58531.5|58608.3|58588.3|58551.5|58531.5|48
1753389300000|2025-07-24 20:35:00|58546.2|58526.2|58548.7|58528.7|58558.7|58538.7|58543.7|58523.7|10
1753389600000|2025-07-24 20:40:00|58547.6|58527.6|58574.1|58554.1|58574.1|58554.1|58538.7|58518.7|37
1753389900000|2025-07-24 20:45:00|58572.7|58552.7|58579.9|58559.9|58583.8|58563.8|58566|58546|18
1753390200000|2025-07-24 20:50:00|58582.4|58562.4|58583.9|58563.9|58586.3|58566.3|58576.3|58556.3|7
1753390500000|2025-07-24 20:55:00|58587.8|58567.8|58580.3|58560.3|58599.2|58579.2|58558.9|58538.9|34
1753394400000|2025-07-24 22:00:00|58569.4|58549.4|58456.9|58436.9|58569.4|58549.4|58456.9|58436.9|34
1753394700000|2025-07-24 22:05:00|58449.1|58429.1|58442|58422|58450.8|58430.8|58442|58422|15
1753395000000|2025-07-24 22:10:00|58439.5|58419.5|58404.5|58384.5|58439.5|58419.5|58391.2|58371.2|38
1753395300000|2025-07-24 22:15:00|58407.3|58387.3|58427|58407|58431.2|58411.2|58407.3|58387.3|7
1753395600000|2025-07-24 22:20:00|58427.1|58407.1|58437.1|58417.1|58437.1|58417.1|58427.1|58407.1|11
1753395900000|2025-07-24 22:25:00|58434.9|58414.9|58486|58466|58486|58466|58427.1|58407.1|38
1753396200000|2025-07-24 22:30:00|58492.1|58472.1|58503.6|58483.6|58504.7|58484.7|58492.1|58472.1|5
1753396500000|2025-07-24 22:35:00|58504.7|58484.7|58518.6|58498.6|58524.7|58504.7|58504.7|58484.7|6
1753396800000|2025-07-24 22:40:00|58517.2|58497.2|58507.3|58487.3|58519.7|58499.7|58507.2|58487.2|4
1753397100000|2025-07-24 22:45:00|58508.4|58488.4|58514.8|58494.8|58517.3|58497.3|58508.4|58488.4|0
1753397400000|2025-07-24 22:50:00|58517.3|58497.3|58537.3|58517.3|58539.8|58519.8|58517.3|58497.3|4
1753397700000|2025-07-24 22:55:00|58539.8|58519.8|58532.4|58512.4|58539.8|58519.8|58532.4|58512.4|2
1753398000000|2025-07-24 23:00:00|58534.9|58514.9|58556|58536|58563.5|58543.5|58533.5|58513.5|13
1753398300000|2025-07-24 23:05:00|58554.9|58534.9|58555|58535|58562.4|58542.4|58554.9|58534.9|1
1753398600000|2025-07-24 23:10:00|58556.4|58536.4|58547.5|58527.5|58560|58540|58545|58525|1
1753398900000|2025-07-24 23:15:00|58548.9|58528.9|58538.6|58518.6|58552.5|58532.5|58538.6|58518.6|3
1753399200000|2025-07-24 23:20:00|58537.5|58517.5|58540.1|58520.1|58542.6|58522.6|58537.5|58517.5|2
1753399500000|2025-07-24 23:25:00|58538.7|58518.7|58560.1|58540.1|58565.1|58545.1|58537.6|58517.6|8
1753399800000|2025-07-24 23:30:00|58555.1|58535.1|58562.7|58542.7|58588.7|58568.7|58555.1|58535.1|8
1753400100000|2025-07-24 23:35:00|58564.1|58544.1|58605.5|58585.5|58605.5|58585.5|58562.7|58542.7|4
1753400400000|2025-07-24 23:40:00|58608.3|58588.3|58605.2|58585.2|58616.6|58596.6|58592.7|58572.7|13
1753400700000|2025-07-24 23:45:00|58602.7|58582.7|58588.1|58568.1|58602.8|58582.8|58585.3|58565.3|7
1753401000000|2025-07-24 23:50:00|58589.2|58569.2|58592.8|58572.8|58592.8|58572.8|58585.3|58565.3|8
1753401300000|2025-07-24 23:55:00|58591.4|58571.4|58600.4|58580.4|58607.9|58587.9|58585.3|58565.3|8
1753401600000|2025-07-25 00:00:00|58602.9|58582.9|58595.4|58575.4|58640.4|58620.4|58582.9|58562.9|31
1753401900000|2025-07-25 00:05:00|58598.2|58578.2|58633|58613|58659|58639|58592.9|58572.9|27
1753402200000|2025-07-25 00:10:00|58631.9|58611.9|58633|58613|58643|58623|58625.5|58605.5|6
1753402500000|2025-07-25 00:15:00|58634.4|58614.4|58589.1|58569.1|58645.5|58625.5|58589.1|58569.1|17
1753402800000|2025-07-25 00:20:00|58588|58568|58603.1|58583.1|58605.6|58585.6|58578|58558|8
1753403100000|2025-07-25 00:25:00|58600.6|58580.6|58585.6|58565.6|58603.1|58583.1|58580.6|58560.6|12
1753403400000|2025-07-25 00:30:00|58584.2|58564.2|58602.1|58582.1|58602.1|58582.1|58569.5|58549.5|13
1753403700000|2025-07-25 00:35:00|58603.2|58583.2|58603.2|58583.2|58605.7|58585.7|58583.2|58563.2|8
1753404000000|2025-07-25 00:40:00|58605.7|58585.7|58610.7|58590.7|58610.7|58590.7|58598.2|58578.2|1
1753404300000|2025-07-25 00:45:00|58608.2|58588.2|58656.9|58636.9|58675.8|58655.8|58606.9|58586.9|37
1753404600000|2025-07-25 00:50:00|58655.8|58635.8|58650.8|58630.8|58680.8|58660.8|58650.8|58630.8|8
1753404900000|2025-07-25 00:55:00|58653.6|58633.6|58670.9|58650.9|58670.9|58650.9|58653.3|58633.3|10
1753405200000|2025-07-25 01:00:00|58675.9|58655.9|58535.9|58515.9|58679.8|58659.8|58519.5|58499.5|71
1753405500000|2025-07-25 01:05:00|58538.4|58518.4|58480.9|58460.9|58540.9|58520.9|58458.4|58438.4|33
1753405800000|2025-07-25 01:10:00|58482.3|58462.3|58438.5|58418.5|58483.5|58463.5|58421|58401|32
1753406100000|2025-07-25 01:15:00|58441|58421|58448.5|58428.5|58457.1|58437.1|58411|58391|10
1753406400000|2025-07-25 01:20:00|58451|58431|58466.4|58446.4|58471|58451|58433.5|58413.5|28
1753406700000|2025-07-25 01:25:00|58468.6|58448.6|58466.4|58446.4|58476.4|58456.4|58411.4|58391.4|10
1753407000000|2025-07-25 01:30:00|58463.9|58443.9|58517.8|58497.8|58526.4|58506.4|58453.9|58433.9|11
1753407300000|2025-07-25 01:35:00|58515.6|58495.6|58506.5|58486.5|58515.6|58495.6|58466.4|58446.4|9
1753407600000|2025-07-25 01:40:00|58504|58484|58494|58474|58516.5|58496.5|58479|58459|15
1753407900000|2025-07-25 01:45:00|58489|58469|58459.1|58439.1|58536.5|58516.5|58450.2|58430.2|30
1753408200000|2025-07-25 01:50:00|58461.6|58441.6|58557.7|58537.7|58576.6|58556.6|58461.6|58441.6|18
1753408500000|2025-07-25 01:55:00|58560.5|58540.5|58531.6|58511.6|58569.1|58549.1|58517.7|58497.7|29
1753408800000|2025-07-25 02:00:00|58536.6|58516.6|58583.1|58563.1|58606.7|58586.7|58536.6|58516.6|35
1753409100000|2025-07-25 02:05:00|58586.7|58566.7|58521.7|58501.7|58589.2|58569.2|58456.7|58436.7|19
1753409400000|2025-07-25 02:10:00|58520.6|58500.6|58456.8|58436.8|58520.6|58500.6|58456.8|58436.8|25
1753409700000|2025-07-25 02:15:00|58455.4|58435.4|58451.8|58431.8|58455.7|58435.7|58410.4|58390.4|40
1753410000000|2025-07-25 02:20:00|58450.4|58430.4|58466.8|58446.8|58491.8|58471.8|58441.8|58421.8|8
1753410300000|2025-07-25 02:25:00|58464.1|58444.1|58436.9|58416.9|58464.1|58444.1|58428|58408|26
1753410600000|2025-07-25 02:30:00|58444.7|58424.7|58409.4|58389.4|58476.9|58456.9|58393|58373|57
1753410900000|2025-07-25 02:35:00|58408|58388|58397|58377|58408|58388|58375.5|58355.5|12
1753411200000|2025-07-25 02:40:00|58394.5|58374.5|58369.5|58349.5|58407|58387|58369.5|58349.5|35
1753411500000|2025-07-25 02:45:00|58368.1|58348.1|58347|58327|58374.5|58354.5|58327|58307|20
1753411800000|2025-07-25 02:50:00|58345.7|58325.7|58363.2|58343.2|58364.6|58344.6|58328.2|58308.2|12
1753412100000|2025-07-25 02:55:00|58362.1|58342.1|58322.1|58302.1|58364.9|58344.9|58292.1|58272.1|52
1753412400000|2025-07-25 03:00:00|58320.7|58300.7|58322.2|58302.2|58330.8|58310.8|58317.1|58297.1|20
1753412700000|2025-07-25 03:05:00|58320|58300|58289.7|58269.7|58324.7|58304.7|58284.7|58264.7|22
1753413000000|2025-07-25 03:10:00|58292.2|58272.2|58274.8|58254.8|58307.2|58287.2|58272.2|58252.2|17
1753413300000|2025-07-25 03:15:00|58276.1|58256.1|58253.7|58233.7|58322.3|58302.3|58240.6|58220.6|30
1753413600000|2025-07-25 03:20:00|58256.2|58236.2|58254.8|58234.8|58262.3|58242.3|58227.3|58207.3|23
1753413900000|2025-07-25 03:25:00|58257.3|58237.3|58253.5|58233.5|58297.4|58277.4|58236|58216|24
1753414200000|2025-07-25 03:30:00|58248.5|58228.5|58234.6|58214.6|58254.9|58234.9|58234.6|58214.6|9
1753414500000|2025-07-25 03:35:00|58233.5|58213.5|58225|58205|58249.9|58229.9|58224.9|58204.9|9
1753414800000|2025-07-25 03:40:00|58227.5|58207.5|58257.5|58237.5|58282.5|58262.5|58225|58205|27
1753415100000|2025-07-25 03:45:00|58256.1|58236.1|58260|58240|58270|58250|58247.5|58227.5|3
1753415400000|2025-07-25 03:50:00|58255|58235|58232.6|58212.6|58255|58235|58232.6|58212.6|10
1753415700000|2025-07-25 03:55:00|58231.2|58211.2|58230.1|58210.1|58237.6|58217.6|58229|58209|12
1753416000000|2025-07-25 04:00:00|58231.5|58211.5|58310.2|58290.2|58311.3|58291.3|58231.5|58211.5|18
1753416300000|2025-07-25 04:05:00|58307.7|58287.7|58292.7|58272.7|58307.7|58287.7|58287.7|58267.7|7
1753416600000|2025-07-25 04:10:00|58294.9|58274.9|58290.2|58270.2|58300.2|58280.2|58280.2|58260.2|6
1753416900000|2025-07-25 04:15:00|58288.9|58268.9|58270.3|58250.3|58290.3|58270.3|58270.3|58250.3|5
1753417200000|2025-07-25 04:20:00|58272.8|58252.8|58252.8|58232.8|58275.3|58255.3|58252.8|58232.8|5
1753417500000|2025-07-25 04:25:00|58250.3|58230.3|58257.9|58237.9|58264.2|58244.2|58245.3|58225.3|13
1753417800000|2025-07-25 04:30:00|58256.5|58236.5|58257.9|58237.9|58287.9|58267.9|58229|58209|21
1753418100000|2025-07-25 04:35:00|58255.4|58235.4|58185.4|58165.4|58255.4|58235.4|58185.4|58165.4|10
1753418400000|2025-07-25 04:40:00|58190.4|58170.4|58200.5|58180.5|58200.5|58180.5|58175.5|58155.5|10
1753418700000|2025-07-25 04:45:00|58203|58183|58224.4|58204.4|58224.4|58204.4|58203|58183|7
1753419000000|2025-07-25 04:50:00|58225.5|58205.5|58272|58252|58283.1|58263.1|58225.5|58205.5|8
1753419300000|2025-07-25 04:55:00|58273.1|58253.1|58258.1|58238.1|58280.6|58260.6|58253.1|58233.1|7
1753419600000|2025-07-25 05:00:00|58263.1|58243.1|58310.6|58290.6|58310.6|58290.6|58263.1|58243.1|12
1753419900000|2025-07-25 05:05:00|58307.9|58287.9|58338.2|58318.2|58345.7|58325.7|58298.2|58278.2|24
1753420200000|2025-07-25 05:10:00|58336.8|58316.8|58325.7|58305.7|58348.5|58328.5|58325.7|58305.7|5
1753420500000|2025-07-25 05:15:00|58323.2|58303.2|58330.8|58310.8|58359.7|58339.7|58320.7|58300.7|10
1753420800000|2025-07-25 05:20:00|58329.4|58309.4|58340.8|58320.8|58345.8|58325.8|58325.8|58305.8|4
1753421100000|2025-07-25 05:25:00|58342.2|58322.2|58434.5|58414.5|58443.3|58423.3|58342.2|58322.2|28
1753421400000|2025-07-25 05:30:00|58437.2|58417.2|58448.4|58428.4|58473.4|58453.4|58400.9|58380.9|60
1753421700000|2025-07-25 05:35:00|58450.9|58430.9|58378.4|58358.4|58458.4|58438.4|58373.4|58353.4|19
1753422000000|2025-07-25 05:40:00|58375.9|58355.9|58437.1|58417.1|58438.5|58418.5|58373.4|58353.4|14
1753422300000|2025-07-25 05:45:00|58435.7|58415.7|58478.5|58458.5|58478.5|58458.5|58418.5|58398.5|9
1753422600000|2025-07-25 05:50:00|58476|58456|58503.8|58483.8|58503.8|58483.8|58463.5|58443.5|173
1753422900000|2025-07-25 05:55:00|58505.2|58485.2|58539.4|58519.4|58539.4|58519.4|58493.8|58473.8|29
1753423200000|2025-07-25 06:00:00|58538|58518|58497.8|58477.8|58556.4|58536.4|58497.8|58477.8|62
1753423500000|2025-07-25 06:05:00|58496.4|58476.4|58556.5|58536.5|58576.4|58556.4|58496.4|58476.4|39
1753423800000|2025-07-25 06:10:00|58561.7|58541.7|58509|58489|58566.5|58546.5|58494|58474|23
1753424100000|2025-07-25 06:15:00|58507.9|58487.9|58503.8|58483.8|58549|58529|58482.6|58462.6|18
1753424400000|2025-07-25 06:20:00|58502.4|58482.4|58354.1|58334.1|58506.5|58486.5|58351.6|58331.6|62
1753424700000|2025-07-25 06:25:00|58355.5|58335.5|58284.1|58264.1|58356.6|58336.6|58254.1|58234.1|70
1753425000000|2025-07-25 06:30:00|58285.5|58265.5|58455.3|58435.3|58472.7|58452.7|58281.6|58261.6|76
1753425300000|2025-07-25 06:35:00|58455.5|58435.5|58462.8|58442.8|58489.2|58469.2|58399.2|58379.2|37
1753425600000|2025-07-25 06:40:00|58461.4|58441.4|58496.7|58476.7|58517.3|58497.3|58449.2|58429.2|23
1753425900000|2025-07-25 06:45:00|58495.3|58475.3|58466.8|58446.8|58519.2|58499.2|58408.1|58388.1|23
1753426200000|2025-07-25 06:50:00|58464.3|58444.3|58530.2|58510.2|58561.3|58541.3|58429|58409|143
1753426500000|2025-07-25 06:55:00|58531.5|58511.5|58430.5|58410.5|58544|58524|58421.6|58401.6|24
1753426800000|2025-07-25 07:00:00|58431.6|58411.6|58359.1|58339.1|58444.4|58424.4|58339.1|58319.1|64
1753427100000|2025-07-25 07:05:00|58364.1|58344.1|58391.7|58371.7|58411.6|58391.6|58364.1|58344.1|51
1753427400000|2025-07-25 07:10:00|58393.1|58373.1|58351.7|58331.7|58404.2|58384.2|58345.3|58325.3|39
1753427700000|2025-07-25 07:15:00|58359.2|58339.2|58431.7|58411.7|58450.3|58430.3|58359.2|58339.2|43
1753428000000|2025-07-25 07:20:00|58431.8|58411.8|58474.3|58454.3|58491.8|58471.8|58429.3|58409.3|42
1753428300000|2025-07-25 07:25:00|58472.9|58452.9|58476.8|58456.8|58529.3|58509.3|58469.3|58449.3|37
1753428600000|2025-07-25 07:30:00|58475.4|58455.4|58479.4|58459.4|58479.4|58459.4|58414.3|58394.3|19
1753428900000|2025-07-25 07:35:00|58481.9|58461.9|58414.4|58394.4|58501.9|58481.9|58410.8|58390.8|35
1753429200000|2025-07-25 07:40:00|58413|58393|58415.6|58395.6|58468.3|58448.3|58409.4|58389.4|28
1753429500000|2025-07-25 07:45:00|58422.2|58402.2|58544.5|58524.5|58544.5|58524.5|58419.5|58399.5|29
1753429800000|2025-07-25 07:50:00|58541.7|58521.7|58524.5|58504.5|58541.7|58521.7|58479.5|58459.5|39
1753430100000|2025-07-25 07:55:00|58523.2|58503.2|58511|58491|58530.9|58510.9|58454.6|58434.6|24
1753430400000|2025-07-25 08:00:00|58398.3|58378.3|58397.1|58377.1|58423.5|58403.5|58263.2|58243.2|177
1753430700000|2025-07-25 08:05:00|58399.9|58379.9|58364.7|58344.7|58438.5|58418.5|58338.5|58318.5|35
1753431000000|2025-07-25 08:10:00|58367.2|58347.2|58434.7|58414.7|58459.7|58439.7|58367.2|58347.2|37
1753431300000|2025-07-25 08:15:00|58432.2|58412.2|58412.2|58392.2|58432.2|58412.2|58364.7|58344.7|43
1753431600000|2025-07-25 08:20:00|58413.6|58393.6|58485.9|58465.9|58488.4|58468.4|58400.9|58380.9|50
1753431900000|2025-07-25 08:25:00|58487.3|58467.3|58444.8|58424.8|58501.2|58481.2|58437.1|58417.1|28
1753432200000|2025-07-25 08:30:00|58442.3|58422.3|58497.4|58477.4|58497.4|58477.4|58409.8|58389.8|36
1753432500000|2025-07-25 08:35:00|58496|58476|58586.3|58566.3|58588.8|58568.8|58494.9|58474.9|100
1753432800000|2025-07-25 08:40:00|58582.4|58562.4|58604.9|58584.9|58652.4|58632.4|58573.8|58553.8|72
1753433100000|2025-07-25 08:45:00|58606.3|58586.3|58645|58625|58645|58625|58580|58560|104
1753433400000|2025-07-25 08:50:00|58648.6|58628.6|58531.1|58511.1|58648.6|58628.6|58531.1|58511.1|51
1753433700000|2025-07-25 08:55:00|58533.9|58513.9|58370.1|58350.1|58535|58515|58358.9|58338.9|60
1753434000000|2025-07-25 09:00:00|58368.7|58348.7|58451.5|58431.5|58451.5|58431.5|58325.1|58305.1|87
1753434300000|2025-07-25 09:05:00|58449|58429|58447.6|58427.6|58462.6|58442.6|58404|58384|69
1753434600000|2025-07-25 09:10:00|58433.5|58413.5|58447.7|58427.7|58460.2|58440.2|58402.7|58382.7|74
1753434900000|2025-07-25 09:15:00|58442.7|58422.7|58345.2|58325.2|58444.1|58424.1|58342.7|58322.7|40
1753435200000|2025-07-25 09:20:00|58342.5|58322.5|58301.4|58281.4|58342.5|58322.5|58282.8|58262.8|73
1753435500000|2025-07-25 09:25:00|58304.2|58284.2|58325.3|58305.3|58352.8|58332.8|58304.2|58284.2|41
1753435800000|2025-07-25 09:30:00|58327.8|58307.8|58360.3|58340.3|58380.3|58360.3|58322.8|58302.8|33
1753436100000|2025-07-25 09:35:00|58360.4|58340.4|58330.4|58310.4|58362.9|58342.9|58325.4|58305.4|16
1753436400000|2025-07-25 09:40:00|58332.9|58312.9|58353.2|58333.2|58353.2|58333.2|58323.2|58303.2|146
1753436700000|2025-07-25 09:45:00|58350.7|58330.7|58380.7|58360.7|58393.2|58373.2|58350.7|58330.7|12
1753437000000|2025-07-25 09:50:00|58378.2|58358.2|58349.7|58329.7|58378.2|58358.2|58320.7|58300.7|35
1753437300000|2025-07-25 09:55:00|58350.8|58330.8|58348.3|58328.3|58366.9|58346.9|58325.8|58305.8|38
1753437600000|2025-07-25 10:00:00|58343.3|58323.3|58375.9|58355.9|58375.9|58355.9|58318.3|58298.3|38
1753437900000|2025-07-25 10:05:00|58373.4|58353.4|58359|58339|58373.4|58353.4|58323.4|58303.4|37
1753438200000|2025-07-25 10:10:00|58356.5|58336.5|58246.8|58226.8|58356.5|58336.5|58236.8|58216.8|71
1753438500000|2025-07-25 10:15:00|58245.7|58225.7|58149.3|58129.3|58245.7|58225.7|58085.7|58065.7|392
1753438800000|2025-07-25 10:20:00|58145.2|58125.2|58153.3|58133.3|58164.4|58144.4|58123|58103|92
1753439100000|2025-07-25 10:25:00|58155.8|58135.8|58177.2|58157.2|58205.8|58185.8|58135.8|58115.8|59
1753439400000|2025-07-25 10:30:00|58178.3|58158.3|58304.7|58284.7|58304.7|58284.7|58178.3|58158.3|51
1753439700000|2025-07-25 10:35:00|58305.8|58285.8|58305.9|58285.9|58335.9|58315.9|58300.9|58280.9|28
1753440000000|2025-07-25 10:40:00|58303.4|58283.4|58240.9|58220.9|58303.4|58283.4|58240.9|58220.9|37
1753440300000|2025-07-25 10:45:00|58243.7|58223.7|58213.2|58193.2|58244.8|58224.8|58199.6|58179.6|41
1753440600000|2025-07-25 10:50:00|58211.8|58191.8|58222.1|58202.1|58226|58206|58158.5|58138.5|45
1753440900000|2025-07-25 10:55:00|58217.1|58197.1|58202.2|58182.2|58217.1|58197.1|58177.4|58157.4|35
1753441200000|2025-07-25 11:00:00|58203.5|58183.5|58233.6|58213.6|58253.6|58233.6|58203.5|58183.5|42
1753441500000|2025-07-25 11:05:00|58237.5|58217.5|58302.2|58282.2|58302.2|58282.2|58231.1|58211.1|17
1753441800000|2025-07-25 11:10:00|58302.3|58282.3|58257.5|58237.5|58316.1|58296.1|58241.1|58221.1|41
1753442100000|2025-07-25 11:15:00|58258.9|58238.9|58245.1|58225.1|58263.7|58243.7|58232.3|58212.3|11
1753442400000|2025-07-25 11:20:00|58247.6|58227.6|58206.2|58186.2|58273.5|58253.5|58198.7|58178.7|27
1753442700000|2025-07-25 11:25:00|58204.9|58184.9|58218.8|58198.8|58218.8|58198.8|58153.8|58133.8|19
1753443000000|2025-07-25 11:30:00|58226.3|58206.3|58291.3|58271.3|58306.3|58286.3|58216.3|58196.3|70
1753443300000|2025-07-25 11:35:00|58282.5|58262.5|58343.9|58323.9|58346.4|58326.4|58266.3|58246.3|48
1753443600000|2025-07-25 11:40:00|58342.7|58322.7|58301.2|58281.2|58342.7|58322.7|58246.1|58226.1|46
1753443900000|2025-07-25 11:45:00|58291.4|58271.4|58339|58319|58340.3|58320.3|58277.5|58257.5|35
1753444200000|2025-07-25 11:50:00|58341.5|58321.5|58389|58369|58429|58409|58341.5|58321.5|69
1753444500000|2025-07-25 11:55:00|58386.5|58366.5|58399|58379|58417.6|58397.6|58371.5|58351.5|55
1753444800000|2025-07-25 12:00:00|58397.7|58377.7|58390.2|58370.2|58464|58444|58385.2|58365.2|92
1753445100000|2025-07-25 12:05:00|58391.6|58371.6|58437.7|58417.7|58471.6|58451.6|58385.2|58365.2|68
1753445400000|2025-07-25 12:10:00|58433.9|58413.9|58249.2|58229.2|58433.9|58413.9|58241.6|58221.6|94
1753445700000|2025-07-25 12:15:00|58244.2|58224.2|58290.3|58270.3|58319.2|58299.2|58194.2|58174.2|90
1753446000000|2025-07-25 12:20:00|58289.2|58269.2|58236.7|58216.7|58289.2|58269.2|58236.7|58216.7|56
1753446300000|2025-07-25 12:25:00|58238.1|58218.1|58201.8|58181.8|58239.2|58219.2|58191.8|58171.8|33
1753446600000|2025-07-25 12:30:00|58203.2|58183.2|58206.8|58186.8|58251.8|58231.8|58185.4|58165.4|94
1753446900000|2025-07-25 12:35:00|58203.2|58183.2|58156.9|58136.9|58231.8|58211.8|58148|58128|67
1753447200000|2025-07-25 12:40:00|58155.7|58135.7|58228|58208|58261.9|58241.9|58150.7|58130.7|88
1753447500000|2025-07-25 12:45:00|58225.5|58205.5|58185.8|58165.8|58225.5|58205.5|58150.5|58130.5|127
1753447800000|2025-07-25 12:50:00|58186.9|58166.9|58207|58187|58232|58212|58165.8|58145.8|54
1753448100000|2025-07-25 12:55:00|58208.4|58188.4|58172|58152|58209.5|58189.5|58152|58132|71
1753448400000|2025-07-25 13:00:00|58169.5|58149.5|58087.1|58067.1|58197|58177|58057|58037|147
1753448700000|2025-07-25 13:05:00|58084.6|58064.6|58079.4|58059.4|58111.9|58091.9|58010.5|57990.5|166
1753449000000|2025-07-25 13:10:00|58082.1|58062.1|58076.9|58056.9|58119.4|58099.4|58060.5|58040.5|97
1753449300000|2025-07-25 13:15:00|58078|58058|58068.3|58048.3|58109.4|58089.4|58039.4|58019.4|66
1753449600000|2025-07-25 13:20:00|58070.8|58050.8|58012|57992|58102.2|58082.2|58012|57992|165
1753449900000|2025-07-25 13:25:00|58013.4|57993.4|58067.3|58047.3|58112.2|58092.2|57977.2|57957.2|185
1753450200000|2025-07-25 13:30:00|58068.6|58048.6|58109.8|58089.8|58221.2|58201.2|58045.9|58025.9|389
1753450500000|2025-07-25 13:35:00|58111.2|58091.2|58127.6|58107.6|58179|58159|58098.4|58078.4|128
1753450800000|2025-07-25 13:40:00|58124.8|58104.8|58056.5|58036.5|58124.8|58104.8|57976.5|57956.5|152
1753451100000|2025-07-25 13:45:00|58057.6|58037.6|58090.2|58070.2|58158.8|58138.8|58057.6|58037.6|122
1753451400000|2025-07-25 13:50:00|58091.5|58071.5|58038|58018|58102|58082|58017.7|57997.7|146
1753451700000|2025-07-25 13:55:00|58040.2|58020.2|58185.3|58165.3|58228|58208|58040.2|58020.2|330
1753452000000|2025-07-25 14:00:00|58186.6|58166.6|58365.3|58345.3|58521.6|58501.6|58165.3|58145.3|528
1753452300000|2025-07-25 14:05:00|58358.7|58338.7|58486.7|58466.7|58486.7|58466.7|58355.1|58335.1|296
1753452600000|2025-07-25 14:10:00|58485.6|58465.6|58277.9|58257.9|58495.3|58475.3|58274|58254|204
1753452900000|2025-07-25 14:15:00|58280.4|58260.4|58280.4|58260.4|58312.9|58292.9|58214.3|58194.3|181
1753453200000|2025-07-25 14:20:00|58281.8|58261.8|58298|58278|58334|58314|58267.9|58247.9|150
1753453500000|2025-07-25 14:25:00|58299.1|58279.1|58460.7|58440.7|58461.9|58441.9|58280.5|58260.5|236
1753453800000|2025-07-25 14:30:00|58458.2|58438.2|58299.2|58279.2|58458.2|58438.2|58299.2|58279.2|91
1753454100000|2025-07-25 14:35:00|58298|58278|58348.1|58328.1|58383.1|58363.1|58280.5|58260.5|48
1753454400000|2025-07-25 14:40:00|58345.8|58325.8|58424.5|58404.5|58424.5|58404.5|58324.2|58304.2|94
1753454700000|2025-07-25 14:45:00|58425.6|58405.6|58363.2|58343.2|58449.3|58429.3|58363.2|58343.2|66
1753455000000|2025-07-25 14:50:00|58360.7|58340.7|58405.7|58385.7|58418.2|58398.2|58350.7|58330.7|168
1753455300000|2025-07-25 14:55:00|58404.3|58384.3|58260.7|58240.7|58404.3|58384.3|58233.2|58213.2|122
1753455600000|2025-07-25 15:00:00|58259.4|58239.4|58005.8|57985.8|58259.4|58239.4|58005.8|57985.8|297
1753455900000|2025-07-25 15:05:00|58004.6|57984.6|58175.8|58155.8|58183.3|58163.3|57990.8|57970.8|184
1753456200000|2025-07-25 15:10:00|58174.5|58154.5|58088.4|58068.4|58174.5|58154.5|58005.6|57985.6|154
1753456500000|2025-07-25 15:15:00|58085.6|58065.6|57948.2|57928.2|58085.6|58065.6|57948.2|57928.2|179
1753456800000|2025-07-25 15:20:00|57949.5|57929.5|57850.7|57830.7|57973.4|57953.4|57795.7|57775.7|382
1753457100000|2025-07-25 15:25:00|57852.1|57832.1|57878.2|57858.2|57960.7|57940.7|57848.2|57828.2|166
1753457400000|2025-07-25 15:30:00|57876.9|57856.9|57958.3|57938.3|57969.4|57949.4|57869.6|57849.6|128
1753457700000|2025-07-25 15:35:00|57956.9|57936.9|57934.5|57914.5|57958.3|57938.3|57884.4|57864.4|107
1753458000000|2025-07-25 15:40:00|57932|57912|57815.9|57795.9|57933.3|57913.3|57815.9|57795.9|164
1753458300000|2025-07-25 15:45:00|57814.5|57794.5|57773.4|57753.4|57863.6|57843.6|57773.4|57753.4|124
1753458600000|2025-07-25 15:50:00|57772.3|57752.3|57853.4|57833.4|57873.4|57853.4|57764.8|57744.8|122
1753458900000|2025-07-25 15:55:00|57854.8|57834.8|57863.5|57843.5|57871|57851|57842.1|57822.1|97
1753459200000|2025-07-25 16:00:00|57861|57841|57926|57906|57926|57906|57829.6|57809.6|127
1753459500000|2025-07-25 16:05:00|57924.7|57904.7|57873.6|57853.6|57926|57906|57866.1|57846.1|62
1753459800000|2025-07-25 16:10:00|57871.1|57851.1|57861.1|57841.1|57913.6|57893.6|57856.1|57836.1|86
1753460100000|2025-07-25 16:15:00|57860|57840|57818.9|57798.9|57861.1|57841.1|57813.9|57793.9|137
1753460400000|2025-07-25 16:20:00|57820.3|57800.3|57922.6|57902.6|57938.9|57918.9|57820.3|57800.3|77
1753460700000|2025-07-25 16:25:00|57923.9|57903.9|57979|57959|58023.9|58003.9|57923.9|57903.9|156
1753461000000|2025-07-25 16:30:00|57969|57949|57939|57919|57984|57964|57911.5|57891.5|150
1753461300000|2025-07-25 16:35:00|57941.5|57921.5|57976.5|57956.5|57986.5|57966.5|57936.5|57916.5|169
1753461600000|2025-07-25 16:40:00|57964|57944|58079.1|58059.1|58091.6|58071.6|57956.5|57936.5|233
1753461900000|2025-07-25 16:45:00|58077.7|58057.7|58101.6|58081.6|58159.1|58139.1|58060.2|58040.2|234
1753462200000|2025-07-25 16:50:00|58099.1|58079.1|58087.8|58067.8|58135.5|58115.5|58069.1|58049.1|232
1753462500000|2025-07-25 16:55:00|58086.7|58066.7|58206.9|58186.9|58206.9|58186.9|58071.5|58051.5|826
1753462800000|2025-07-25 17:00:00|58208.1|58188.1|58149.2|58129.2|58256.7|58236.7|58141.7|58121.7|355
1753463100000|2025-07-25 17:05:00|58149.3|58129.3|58165.4|58145.4|58174.3|58154.3|58134.3|58114.3|102
1753463400000|2025-07-25 17:10:00|58164.3|58144.3|58095.7|58075.7|58168.2|58148.2|58094.3|58074.3|70
1753463700000|2025-07-25 17:15:00|58096.8|58076.8|58179.4|58159.4|58179.4|58159.4|58096.8|58076.8|120
1753464000000|2025-07-25 17:20:00|58181.9|58161.9|58176.9|58156.9|58194.4|58174.4|58169.1|58149.1|29
1753464300000|2025-07-25 17:25:00|58179.2|58159.2|58182|58162|58199.4|58179.4|58171.9|58151.9|45
1753464600000|2025-07-25 17:30:00|58184.5|58164.5|58184.5|58164.5|58199.5|58179.5|58167|58147|31
1753464900000|2025-07-25 17:35:00|58182|58162|58178.2|58158.2|58189.5|58169.5|58177|58157|23
1753465200000|2025-07-25 17:40:00|58177|58157|58179.6|58159.6|58192.1|58172.1|58164.3|58144.3|59
1753465500000|2025-07-25 17:45:00|58182.1|58162.1|58172.1|58152.1|58192.1|58172.1|58170.7|58150.7|27
1753465800000|2025-07-25 17:50:00|58170.8|58150.8|58187.2|58167.2|58192.1|58172.1|58170.8|58150.8|12
1753466100000|2025-07-25 17:55:00|58186|58166|58172.2|58152.2|58189.7|58169.7|58172.2|58152.2|29
1753466400000|2025-07-25 18:00:00|58170.8|58150.8|58206.1|58186.1|58212.2|58192.2|58170.8|58150.8|56
1753466700000|2025-07-25 18:05:00|58207.2|58187.2|58217.3|58197.3|58222.3|58202.3|58196.1|58176.1|21
1753467000000|2025-07-25 18:10:00|58214.8|58194.8|58239.8|58219.8|58244.8|58224.8|58209.8|58189.8|41
1753467300000|2025-07-25 18:15:00|58237.3|58217.3|58272.4|58252.4|58272.4|58252.4|58222.3|58202.3|40
1753467600000|2025-07-25 18:20:00|58273.7|58253.7|58299.9|58279.9|58306.2|58286.2|58273.7|58253.7|29
1753467900000|2025-07-25 18:25:00|58297.2|58277.2|58247.4|58227.4|58297.2|58277.2|58246.1|58226.1|17
1753468200000|2025-07-25 18:30:00|58251.5|58231.5|58241.3|58221.3|58255|58235|58232.5|58212.5|7
1753468500000|2025-07-25 18:35:00|58235|58215|58223.9|58203.9|58238.9|58218.9|58222.5|58202.5|2
1753468800000|2025-07-25 18:40:00|58225|58205|58272.6|58252.6|58272.6|58252.6|58223.7|58203.7|34
1753469100000|2025-07-25 18:45:00|58271.4|58251.4|58242.6|58222.6|58271.4|58251.4|58235.1|58215.1|14
1753469400000|2025-07-25 18:50:00|58240.1|58220.1|58275.1|58255.1|58275.1|58255.1|58235.1|58215.1|28
1753469700000|2025-07-25 18:55:00|58272.6|58252.6|58256.3|58236.3|58272.6|58252.6|58247.7|58227.7|35
1753470000000|2025-07-25 19:00:00|58255.2|58235.2|58222.7|58202.7|58268.8|58248.8|58207.7|58187.7|51
1753470300000|2025-07-25 19:05:00|58217.7|58197.7|58250.3|58230.3|58254.1|58234.1|58212.7|58192.7|31
1753470600000|2025-07-25 19:10:00|58252.8|58232.8|58295.3|58275.3|58295.3|58275.3|58252.8|58232.8|32
1753470900000|2025-07-25 19:15:00|58296.7|58276.7|58330.3|58310.3|58330.3|58310.3|58296.7|58276.7|43
1753471200000|2025-07-25 19:20:00|58331.7|58311.7|58310.4|58290.4|58352.8|58332.8|58280.4|58260.4|34
1753471500000|2025-07-25 19:25:00|58311.7|58291.7|58299.1|58279.1|58339.3|58319.3|58292.9|58272.9|37
1753471800000|2025-07-25 19:30:00|58296.6|58276.6|58308|58288|58319.1|58299.1|58287.9|58267.9|41
1753472100000|2025-07-25 19:35:00|58302.5|58282.5|58255.5|58235.5|58302.5|58282.5|58255.5|58235.5|33
1753472400000|2025-07-25 19:40:00|58250.5|58230.5|58255.5|58235.5|58269.4|58249.4|58246.9|58226.9|45
1753472700000|2025-07-25 19:45:00|58254.2|58234.2|58230.6|58210.6|58258.1|58238.1|58229|58209|22
1753473000000|2025-07-25 19:50:00|58226.7|58206.7|58210.6|58190.6|58228.1|58208.1|58200.6|58180.6|32
1753473300000|2025-07-25 19:55:00|58212|58192|58246.8|58226.8|58253.2|58233.2|58198.1|58178.1|42
1753473600000|2025-07-25 20:00:00|58245.7|58225.7|58260.7|58240.7|58262.1|58242.1|58225.7|58205.7|17
1753473900000|2025-07-25 20:05:00|58259.3|58239.3|58260.7|58240.7|58265.7|58245.7|58245.7|58225.7|15
1753474200000|2025-07-25 20:10:00|58263.5|58243.5|58278.3|58258.3|58285.8|58265.8|58263.5|58243.5|7
1753474500000|2025-07-25 20:15:00|58273.3|58253.3|58291|58271|58291|58271|58270.8|58250.8|16
1753474800000|2025-07-25 20:20:00|58291.1|58271.1|58301.1|58281.1|58301.1|58281.1|58290.8|58270.8|138
1753475100000|2025-07-25 20:25:00|58303.6|58283.6|58305.7|58285.7|58313.4|58293.4|58303.6|58283.6|11
1753475400000|2025-07-25 20:30:00|58307|58287|58348.4|58328.4|58348.4|58328.4|58307|58287|24
1753475700000|2025-07-25 20:35:00|58348.5|58328.5|58351|58331|58357.3|58337.3|58348.5|58328.5|7
1753476000000|2025-07-25 20:40:00|58352.1|58332.1|58398.5|58378.5|58407.4|58387.4|58352.1|58332.1|24
1753476300000|2025-07-25 20:45:00|58402.4|58382.4|58391.1|58371.1|58404.9|58384.9|58391.1|58371.1|13
1753476600000|2025-07-25 20:50:00|58388.6|58368.6|58366.1|58346.1|58388.6|58368.6|58351.1|58331.1|32
1753476900000|2025-07-25 20:55:00|58368.6|58348.6|58368.7|58348.7|58391.6|58371.6|58321.1|58301.1|75
1753653600000|2025-07-27 22:00:00|58319.9|58299.9|58512.5|58492.5|58517.5|58497.5|58301.1|58281.1|77
1753653900000|2025-07-27 22:05:00|58515|58495|58557.6|58537.6|58557.6|58537.6|58515|58495|38
1753654200000|2025-07-27 22:10:00|58561.3|58541.3|58739|58719|58798.8|58778.8|58560|58540|129
1753654500000|2025-07-27 22:15:00|58737.7|58717.7|58670.1|58650.1|58737.7|58717.7|58665.1|58645.1|32
1753654800000|2025-07-27 22:20:00|58668.9|58648.9|58660.1|58640.1|58673.9|58653.9|58612.6|58592.6|21
1753655100000|2025-07-27 22:25:00|58661.4|58641.4|58626.5|58606.5|58665.2|58645.2|58625.2|58605.2|13
1753655400000|2025-07-27 22:30:00|58627.7|58607.7|58642.7|58622.7|58650.2|58630.2|58601.4|58581.4|29
1753655700000|2025-07-27 22:35:00|58640.2|58620.2|58635.3|58615.3|58642.8|58622.8|58626.5|58606.5|9
1753656000000|2025-07-27 22:40:00|58636.5|58616.5|58615.3|58595.3|58666.5|58646.5|58592.8|58572.8|35
1753656300000|2025-07-27 22:45:00|58616.5|58596.5|58591.6|58571.6|58620.3|58600.3|58587.8|58567.8|10
1753656600000|2025-07-27 22:50:00|58595.3|58575.3|58572.9|58552.9|58596.6|58576.6|58559.1|58539.1|11
1753656900000|2025-07-27 22:55:00|58570.4|58550.4|58555.4|58535.4|58582.9|58562.9|58555.4|58535.4|32
1753657200000|2025-07-27 23:00:00|58557.9|58537.9|58578|58558|58579.2|58559.2|58550.4|58530.4|9
1753657500000|2025-07-27 23:05:00|58579.2|58559.2|58596.8|58576.8|58605.5|58585.5|58579.2|58559.2|4
1753657800000|2025-07-27 23:10:00|58595.5|58575.5|58580.5|58560.5|58596.8|58576.8|58568|58548|10
1753658100000|2025-07-27 23:15:00|58579.3|58559.3|58591.9|58571.9|58593.1|58573.1|58575.6|58555.6|3
1753658400000|2025-07-27 23:20:00|58598.1|58578.1|58600.6|58580.6|58634.4|58614.4|58593.1|58573.1|7
1753658700000|2025-07-27 23:25:00|58601.9|58581.9|58610.7|58590.7|58615.7|58595.7|58601.9|58581.9|3
1753659000000|2025-07-27 23:30:00|58613.2|58593.2|58609.4|58589.4|58628.2|58608.2|58609.4|58589.4|19
1753659300000|2025-07-27 23:35:00|58608.2|58588.2|58632|58612|58653.2|58633.2|58608.2|58588.2|33
1753659600000|2025-07-27 23:40:00|58634.5|58614.5|58602.1|58582.1|58638.3|58618.3|58602.1|58582.1|14
1753659900000|2025-07-27 23:45:00|58600.8|58580.8|58525.8|58505.8|58600.8|58580.8|58525.8|58505.8|26
1753660200000|2025-07-27 23:50:00|58524.6|58504.6|58535.9|58515.9|58553.4|58533.4|58524.6|58504.6|12
1753660500000|2025-07-27 23:55:00|58530.9|58510.9|58525.9|58505.9|58538.4|58518.4|58518.4|58498.4|11
1753660800000|2025-07-28 00:00:00|58524.6|58504.6|58513.5|58493.5|58548.4|58528.4|58505.9|58485.9|33
1753661100000|2025-07-28 00:05:00|58511|58491|58411|58391|58523.5|58503.5|58389.9|58369.9|33
1753661400000|2025-07-28 00:10:00|58408.5|58388.5|58422.3|58402.3|58423.6|58403.6|58383.5|58363.5|7
1753661700000|2025-07-28 00:15:00|58421|58401|58453.6|58433.6|58478.5|58458.5|58421|58401|23
1753662000000|2025-07-28 00:20:00|58454.8|58434.8|58483.6|58463.6|58491.1|58471.1|58454.8|58434.8|9
1753662300000|2025-07-28 00:25:00|58481.1|58461.1|58463.7|58443.7|58483.6|58463.6|58448.6|58428.6|4
1753662600000|2025-07-28 00:30:00|58468.7|58448.7|58478.7|58458.7|58483.7|58463.7|58426.2|58406.2|18
1753662900000|2025-07-28 00:35:00|58476.2|58456.2|58448.7|58428.7|58478.7|58458.7|58446.2|58426.2|14
1753663200000|2025-07-28 00:40:00|58451.2|58431.2|58436.3|58416.3|58463.8|58443.8|58433.8|58413.8|6
1753663500000|2025-07-28 00:45:00|58438.8|58418.8|58458.8|58438.8|58458.8|58438.8|58438.8|58418.8|4
1753663800000|2025-07-28 00:50:00|58460.1|58440.1|58398.9|58378.9|58463.8|58443.8|58397.6|58377.6|15
1753664100000|2025-07-28 00:55:00|58396.4|58376.4|58446.4|58426.4|58453.9|58433.9|58391.4|58371.4|23
1753664400000|2025-07-28 01:00:00|58449|58429|58627.7|58607.7|58632.7|58612.7|58435.1|58415.1|173
1753664700000|2025-07-28 01:05:00|58628.9|58608.9|58491.5|58471.5|58656.4|58636.4|58482.7|58462.7|66
1753665000000|2025-07-28 01:10:00|58494|58474|58476.5|58456.5|58511.5|58491.5|58444|58424|57
1753665300000|2025-07-28 01:15:00|58470.3|58450.3|58456.6|58436.6|58476.5|58456.5|58410.3|58390.3|68
1753665600000|2025-07-28 01:20:00|58457.8|58437.8|58390.4|58370.4|58464.1|58444.1|58390.4|58370.4|34
1753665900000|2025-07-28 01:25:00|58389.1|58369.1|58352.9|58332.9|58411.6|58391.6|58351.7|58331.7|81
1753666200000|2025-07-28 01:30:00|58351.7|58331.7|58306.7|58286.7|58365.4|58345.4|58296.7|58276.7|40
1753666500000|2025-07-28 01:35:00|58301.7|58281.7|58288|58268|58301.7|58281.7|58258|58238|100
1753666800000|2025-07-28 01:40:00|58290.5|58270.5|58306.8|58286.8|58329.3|58309.3|58276.8|58256.8|21
1753667100000|2025-07-28 01:45:00|58305.5|58285.5|58309.3|58289.3|58314.3|58294.3|58299.3|58279.3|20
1753667400000|2025-07-28 01:50:00|58310.6|58290.6|58271.9|58251.9|58325.6|58305.6|58249.4|58229.4|49
1753667700000|2025-07-28 01:55:00|58274.4|58254.4|58175.7|58155.7|58276.9|58256.9|58175.6|58155.6|58
1753668000000|2025-07-28 02:00:00|58171.9|58151.9|58186.9|58166.9|58198.2|58178.2|58129.4|58109.4|49
1753668300000|2025-07-28 02:05:00|58185.7|58165.7|58230.7|58210.7|58230.7|58210.7|58169.5|58149.5|25
1753668600000|2025-07-28 02:10:00|58229.5|58209.5|58249.5|58229.5|58252|58232|58209.5|58189.5|8
1753668900000|2025-07-28 02:15:00|58250.8|58230.8|58235.8|58215.8|58254.5|58234.5|58230.8|58210.8|7
1753669200000|2025-07-28 02:20:00|58237|58217|58242.1|58222.1|58242.1|58222.1|58210.8|58190.8|9
1753669500000|2025-07-28 02:25:00|58243.3|58223.3|58277.1|58257.1|58292.1|58272.1|58243.3|58223.3|17
1753669800000|2025-07-28 02:30:00|58279.6|58259.6|58199.7|58179.7|58289.6|58269.6|58153.4|58133.4|45
1753670100000|2025-07-28 02:35:00|58198.4|58178.4|58212.2|58192.2|58239.7|58219.7|58192.2|58172.2|15
1753670400000|2025-07-28 02:40:00|58209.7|58189.7|58218.5|58198.5|58249.7|58229.7|58209.7|58189.7|10
1753670700000|2025-07-28 02:45:00|58217.2|58197.2|58224.8|58204.8|58237.3|58217.3|58208.5|58188.5|11
1753671000000|2025-07-28 02:50:00|58219.8|58199.8|58256.1|58236.1|58256.1|58236.1|58207.3|58187.3|5
1753671300000|2025-07-28 02:55:00|58257.3|58237.3|58258.6|58238.6|58271.1|58251.1|58244.8|58224.8|58
1753671600000|2025-07-28 03:00:00|58257.4|58237.4|58269.9|58249.9|58283.7|58263.7|58248.6|58228.6|39
1753671900000|2025-07-28 03:05:00|58274.9|58254.9|58282.4|58262.4|58312.4|58292.4|58274.9|58254.9|19
1753672200000|2025-07-28 03:10:00|58281.2|58261.2|58271.2|58251.2|58284.9|58264.9|58253.6|58233.6|22
1753672500000|2025-07-28 03:15:00|58266.2|58246.2|58278.7|58258.7|58300|58280|58252.5|58232.5|26
1753672800000|2025-07-28 03:20:00|58277.5|58257.5|58233.8|58213.8|58278.7|58258.7|58205|58185|29
1753673100000|2025-07-28 03:25:00|58235|58215|58207.6|58187.6|58238.8|58218.8|58200.1|58180.1|11
1753673400000|2025-07-28 03:30:00|58205.1|58185.1|58165.1|58145.1|58205.1|58185.1|58163.9|58143.9|19
1753673700000|2025-07-28 03:35:00|58163.9|58143.9|58233.9|58213.9|58237.7|58217.7|58126.4|58106.4|40
1753674000000|2025-07-28 03:40:00|58232.7|58212.7|58217.7|58197.7|58233.9|58213.9|58207.7|58187.7|11
1753674300000|2025-07-28 03:45:00|58219|58199|58202.7|58182.7|58219|58199|58200.2|58180.2|5
1753674600000|2025-07-28 03:50:00|58202.8|58182.8|58191.5|58171.5|58202.8|58182.8|58185.3|58165.3|8
1753674900000|2025-07-28 03:55:00|58192.8|58172.8|58197.8|58177.8|58197.8|58177.8|58181.5|58161.5|4
1753675200000|2025-07-28 04:00:00|58195.3|58175.3|58194.1|58174.1|58215.3|58195.3|58187.9|58167.9|20
1753675500000|2025-07-28 04:05:00|58192.9|58172.9|58181.7|58161.7|58192.9|58172.9|58175.4|58155.4|13
1753675800000|2025-07-28 04:10:00|58182.9|58162.9|58188|58168|58192.9|58172.9|58180.4|58160.4|4
1753676100000|2025-07-28 04:15:00|58186.7|58166.7|58174.2|58154.2|58200.5|58180.5|58174.2|58154.2|4
1753676400000|2025-07-28 04:20:00|58170.5|58150.5|58173|58153|58173|58153|58154.2|58134.2|2
1753676700000|2025-07-28 04:25:00|58171.8|58151.8|58153.1|58133.1|58171.8|58151.8|58141.8|58121.8|9
1753677000000|2025-07-28 04:30:00|58151.8|58131.8|58140.6|58120.6|58155.6|58135.6|58135.6|58115.6|3
1753677300000|2025-07-28 04:35:00|58143.1|58123.1|58139.4|58119.4|58145.6|58125.6|58130.6|58110.6|9
1753677600000|2025-07-28 04:40:00|58138.2|58118.2|58125.7|58105.7|58138.2|58118.2|58110.7|58090.7|15
1753677900000|2025-07-28 04:45:00|58126.9|58106.9|58154.5|58134.5|58155.7|58135.7|58123.2|58103.2|4
1753678200000|2025-07-28 04:50:00|58153.2|58133.2|58160.8|58140.8|58162|58142|58143.3|58123.3|8
1753678500000|2025-07-28 04:55:00|58159.5|58139.5|58128.3|58108.3|58159.5|58139.5|58128.3|58108.3|13
1753678800000|2025-07-28 05:00:00|58127.1|58107.1|58133.4|58113.4|58140.8|58120.8|58072.1|58052.1|35
1753679100000|2025-07-28 05:05:00|58132.1|58112.1|58153.4|58133.4|58155.9|58135.9|58103.4|58083.4|10
1753679400000|2025-07-28 05:10:00|58154.7|58134.7|58083.4|58063.4|58155.9|58135.9|58078.4|58058.4|11
1753679700000|2025-07-28 05:15:00|58090.9|58070.9|58071|58051|58100.9|58080.9|58057.2|58037.2|20
1753680000000|2025-07-28 05:20:00|58073.5|58053.5|58086|58066|58086|58066|58064.8|58044.8|23
1753680300000|2025-07-28 05:25:00|58084.8|58064.8|58097.3|58077.3|58108.6|58088.6|58071|58051|13
1753680600000|2025-07-28 05:30:00|58098.6|58078.6|58168.6|58148.6|58183.6|58163.6|58089.8|58069.8|42
1753680900000|2025-07-28 05:35:00|58169.9|58149.9|58173.6|58153.6|58186.1|58166.1|58157.4|58137.4|12
1753681200000|2025-07-28 05:40:00|58172.4|58152.4|58113.7|58093.7|58173.6|58153.6|58113.7|58093.7|13
1753681500000|2025-07-28 05:45:00|58114.9|58094.9|58176.2|58156.2|58188.7|58168.7|58113.7|58093.7|18
1753681800000|2025-07-28 05:50:00|58177.5|58157.5|58211.3|58191.3|58215|58195|58176.2|58156.2|33
1753682100000|2025-07-28 05:55:00|58203.8|58183.8|58260.1|58240.1|58260.1|58240.1|58188.8|58168.8|11
1753682400000|2025-07-28 06:00:00|58262.6|58242.6|58251.4|58231.4|58291.3|58271.3|58251.3|58231.3|44
1753682700000|2025-07-28 06:05:00|58253.9|58233.9|58483.9|58463.9|58483.9|58463.9|58253.9|58233.9|129
1753683000000|2025-07-28 06:10:00|58480.1|58460.1|58531.4|58511.4|58533.9|58513.9|58385.2|58365.2|82
1753683300000|2025-07-28 06:15:00|58533.9|58513.9|58431.5|58411.5|58546.4|58526.4|58424|58404|69
1753683600000|2025-07-28 06:20:00|58434|58414|58361.5|58341.5|58465.2|58445.2|58361.5|58341.5|79
1753683900000|2025-07-28 06:25:00|58380.3|58360.3|58361.6|58341.6|58386.5|58366.5|58316.5|58296.5|23
1753684200000|2025-07-28 06:30:00|58352.8|58332.8|58349.1|58329.1|58369.1|58349.1|58341.6|58321.6|23
1753684500000|2025-07-28 06:35:00|58350.4|58330.4|58386.7|58366.7|58386.7|58366.7|58349.1|58329.1|10
1753684800000|2025-07-28 06:40:00|58387.9|58367.9|58422.9|58402.9|58426.7|58406.7|58384.2|58364.2|13
1753685100000|2025-07-28 06:45:00|58424.2|58404.2|58384.2|58364.2|58425.4|58405.4|58384.2|58364.2|16
1753685400000|2025-07-28 06:50:00|58385.5|58365.5|58376.8|58356.8|58404.2|58384.2|58376.8|58356.8|8
1753685700000|2025-07-28 06:55:00|58378|58358|58389.3|58369.3|58444.3|58424.3|58369.3|58349.3|25
1753686000000|2025-07-28 07:00:00|58390.6|58370.6|58418.1|58398.1|58443.1|58423.1|58369.3|58349.3|47
1753686300000|2025-07-28 07:05:00|58420.6|58400.6|58386.9|58366.9|58426.9|58406.9|58380.6|58360.6|47
1753686600000|2025-07-28 07:10:00|58381.9|58361.9|58356.9|58336.9|58390.7|58370.7|58311.9|58291.9|34
1753686900000|2025-07-28 07:15:00|58358.2|58338.2|58279.5|58259.5|58359.4|58339.4|58274.5|58254.5|15
1753687200000|2025-07-28 07:20:00|58277|58257|58284.5|58264.5|58285.7|58265.7|58223.2|58203.2|50
1753687500000|2025-07-28 07:25:00|58282|58262|58072.1|58052.1|58284.5|58264.5|58065.8|58045.8|142
1753687800000|2025-07-28 07:30:00|58069.5|58049.5|58012.1|57992.1|58069.5|58049.5|57963.3|57943.3|96
1753688100000|2025-07-28 07:35:00|58014.6|57994.6|58027.1|58007.1|58104.6|58084.6|58002.1|57982.1|73
1753688400000|2025-07-28 07:40:00|58025.9|58005.9|58075.9|58055.9|58092.2|58072.2|58004.6|57984.6|28
1753688700000|2025-07-28 07:45:00|58078.4|58058.4|58071|58051|58121|58101|58052.2|58032.2|54
1753689000000|2025-07-28 07:50:00|58069.7|58049.7|58034.8|58014.8|58078.5|58058.5|58016|57996|19
1753689300000|2025-07-28 07:55:00|58033.5|58013.5|58037.3|58017.3|58048.5|58028.5|57977.3|57957.3|69
1753689600000|2025-07-28 08:00:00|58042.3|58022.3|58044.8|58024.8|58134.8|58114.8|58032.3|58012.3|93
1753689900000|2025-07-28 08:05:00|58046.1|58026.1|58018.6|57998.6|58147.4|58127.4|58002.4|57982.4|63
1753690200000|2025-07-28 08:10:00|58021.1|58001.1|58002.4|57982.4|58053.6|58033.6|57998.7|57978.7|63
1753690500000|2025-07-28 08:15:00|58004.9|57984.9|57990|57970|58060|58040|57960|57940|53
1753690800000|2025-07-28 08:20:00|57995|57975|58102.5|58082.5|58115|58095|57995|57975|55
1753691100000|2025-07-28 08:25:00|58097.5|58077.5|58138.8|58118.8|58190|58170|58075|58055|29
1753691400000|2025-07-28 08:30:00|58137.5|58117.5|58220.1|58200.1|58260.1|58240.1|58132.6|58112.6|44
1753691700000|2025-07-28 08:35:00|58227.6|58207.6|58252.6|58232.6|58270.1|58250.1|58195.1|58175.1|47
1753692000000|2025-07-28 08:40:00|58255.1|58235.1|58257.7|58237.7|58270.2|58250.2|58238.9|58218.9|43
1753692300000|2025-07-28 08:45:00|58260.2|58240.2|58132.7|58112.7|58266.4|58246.4|58131.5|58111.5|45
1753692600000|2025-07-28 08:50:00|58135.2|58115.2|58155.3|58135.3|58155.3|58135.3|58109|58089|57
1753692900000|2025-07-28 08:55:00|58165.3|58145.3|58219|58199|58219|58199|58147.8|58127.8|22
1753693200000|2025-07-28 09:00:00|58217.8|58197.8|58225.3|58205.3|58249.1|58229.1|58182.8|58162.8|52
1753693500000|2025-07-28 09:05:00|58227.8|58207.8|58231.6|58211.6|58231.6|58211.6|58206.6|58186.6|11
1753693800000|2025-07-28 09:10:00|58232.9|58212.9|58252.9|58232.9|58277.9|58257.9|58227.9|58207.9|41
1753694100000|2025-07-28 09:15:00|58251.7|58231.7|58254.2|58234.2|58270.4|58250.4|58232.9|58212.9|28
1753694400000|2025-07-28 09:20:00|58268|58248|58180.5|58160.5|58278|58258|58180.5|58160.5|51
1753694700000|2025-07-28 09:25:00|58179.2|58159.2|58173|58153|58179.2|58159.2|58134.3|58114.3|57
1753695000000|2025-07-28 09:30:00|58175.5|58155.5|58168.1|58148.1|58214.3|58194.3|58160.6|58140.6|20
1753695300000|2025-07-28 09:35:00|58165.6|58145.6|58150.6|58130.6|58175.6|58155.6|58128.1|58108.1|22
1753695600000|2025-07-28 09:40:00|58151.9|58131.9|58166.9|58146.9|58168.1|58148.1|58148.1|58128.1|20
1753695900000|2025-07-28 09:45:00|58165.6|58145.6|58170.7|58150.7|58205.7|58185.7|58149.4|58129.4|29
1753696200000|2025-07-28 09:50:00|58163.2|58143.2|58175.7|58155.7|58188.2|58168.2|58135.7|58115.7|10
1753696500000|2025-07-28 09:55:00|58173.2|58153.2|58180.8|58160.8|58180.8|58160.8|58148.2|58128.2|22
1753696800000|2025-07-28 10:00:00|58179.5|58159.5|58198.3|58178.3|58228.3|58208.3|58178.3|58158.3|36
1753697100000|2025-07-28 10:05:00|58193.3|58173.3|58155.9|58135.9|58209.6|58189.6|58152.1|58132.1|16
1753697400000|2025-07-28 10:10:00|58153.4|58133.4|58204.6|58184.6|58204.6|58184.6|58123.4|58103.4|13
1753697700000|2025-07-28 10:15:00|58195.9|58175.9|58227.2|58207.2|58239.7|58219.7|58195.9|58175.9|44
1753698000000|2025-07-28 10:20:00|58230.9|58210.9|58193.5|58173.5|58235.9|58215.9|58163.5|58143.5|48
1753698300000|2025-07-28 10:25:00|58194.7|58174.7|58176|58156|58246|58226|58147.3|58127.3|171
1753698600000|2025-07-28 10:30:00|58174.8|58154.8|58161.1|58141.1|58174.8|58154.8|58147.3|58127.3|22
1753698900000|2025-07-28 10:35:00|58128.6|58108.6|58141.1|58121.1|58154.8|58134.8|58128.6|58108.6|16
1753699200000|2025-07-28 10:40:00|58138.6|58118.6|58151.1|58131.1|58188.6|58168.6|58116.1|58096.1|27
1753699500000|2025-07-28 10:45:00|58148.6|58128.6|58152.4|58132.4|58179.9|58159.9|58131.1|58111.1|23
1753699800000|2025-07-28 10:50:00|58151.2|58131.2|58153.7|58133.7|58163.7|58143.7|58128.7|58108.7|22
1753700100000|2025-07-28 10:55:00|58156.2|58136.2|58153.8|58133.8|58156.2|58136.2|58121.2|58101.2|19
1753700400000|2025-07-28 11:00:00|58155|58135|58176.3|58156.3|58195|58175|58138.8|58118.8|17
1753700700000|2025-07-28 11:05:00|58173.8|58153.8|58235.1|58215.1|58251.3|58231.3|58173.8|58153.8|45
1753701000000|2025-07-28 11:10:00|58236.3|58216.3|58201.4|58181.4|58240.1|58220.1|58193.9|58173.9|171
1753701300000|2025-07-28 11:15:00|58187.6|58167.6|58201.4|58181.4|58230.2|58210.2|58187.6|58167.6|31
1753701600000|2025-07-28 11:20:00|58196.4|58176.4|58199|58179|58216.4|58196.4|58190.2|58170.2|19
1753701900000|2025-07-28 11:25:00|58197.7|58177.7|58210.2|58190.2|58211.5|58191.5|58167.7|58147.7|40
1753702200000|2025-07-28 11:30:00|58209|58189|58204|58184|58225.3|58205.3|58164|58144|52
1753702500000|2025-07-28 11:35:00|58205.3|58185.3|58219.1|58199.1|58275.3|58255.3|58204.1|58184.1|71
1753702800000|2025-07-28 11:40:00|58217.8|58197.8|58221.6|58201.6|58230.3|58210.3|58205.3|58185.3|15
1753703100000|2025-07-28 11:45:00|58225.4|58205.4|58219.2|58199.2|58250.4|58230.4|58210.4|58190.4|27
1753703400000|2025-07-28 11:50:00|58220.4|58200.4|58211.7|58191.7|58237.9|58217.9|58210.5|58190.5|24
1753703700000|2025-07-28 11:55:00|58212.9|58192.9|58299.2|58279.2|58413|58393|58212.9|58192.9|152
1753704000000|2025-07-28 12:00:00|58313|58293|58348|58328|58366.8|58346.8|58296.8|58276.8|105
1753704300000|2025-07-28 12:05:00|58351.8|58331.8|58239.3|58219.3|58361.8|58341.8|58230.5|58210.5|203
1753704600000|2025-07-28 12:10:00|58220.6|58200.6|58244.4|58224.4|58299.4|58279.4|58185.6|58165.6|264
1753704900000|2025-07-28 12:15:00|58249.4|58229.4|58118.2|58098.2|58299.4|58279.4|58069.4|58049.4|212
1753705200000|2025-07-28 12:20:00|58116.9|58096.9|58139.5|58119.5|58175.7|58155.7|58109.4|58089.4|95
1753705500000|2025-07-28 12:25:00|58114.5|58094.5|58120.7|58100.7|58148.2|58128.2|58034.5|58014.5|115
1753705800000|2025-07-28 12:30:00|58119.5|58099.5|58147|58127|58147|58127|58092|58072|108
1753706100000|2025-07-28 12:35:00|58143.3|58123.3|58095.8|58075.8|58144.5|58124.5|58049.6|58029.6|60
1753706400000|2025-07-28 12:40:00|58093.3|58073.3|58067.1|58047.1|58097.1|58077.1|58029.6|58009.6|106
1753706700000|2025-07-28 12:45:00|58048.4|58028.4|58050.9|58030.9|58054.7|58034.7|57999.6|57979.6|63
1753707000000|2025-07-28 12:50:00|58048.4|58028.4|57979.7|57959.7|58048.4|58028.4|57934.7|57914.7|110
1753707300000|2025-07-28 12:55:00|57977.2|57957.2|58044.7|58024.7|58062.2|58042.2|57967.2|57947.2|165
1753707600000|2025-07-28 13:00:00|58039.7|58019.7|58042.3|58022.3|58129.7|58109.7|58012.3|57992.3|240
1753707900000|2025-07-28 13:05:00|58044.8|58024.8|57957.3|57937.3|58076|58056|57942.3|57922.3|145
1753708200000|2025-07-28 13:10:00|57954.8|57934.8|57879.9|57859.9|57968.6|57948.6|57868.6|57848.6|123
1753708500000|2025-07-28 13:15:00|57881.1|57861.1|57922.4|57902.4|57994.9|57974.9|57881.1|57861.1|130
1753708800000|2025-07-28 13:20:00|57919.9|57899.9|57847.4|57827.4|57927.4|57907.4|57834.9|57814.9|168
1753709100000|2025-07-28 13:25:00|57848.7|57828.7|57812.5|57792.5|57871.2|57851.2|57706.2|57686.2|261
1753709400000|2025-07-28 13:30:00|57813.7|57793.7|57763.8|57743.8|57878.7|57858.7|57722.5|57702.5|180
1753709700000|2025-07-28 13:35:00|57762.5|57742.5|57863.8|57843.8|57885|57865|57760|57740|98
1753710000000|2025-07-28 13:40:00|57851.3|57831.3|57780.1|57760.1|57865.1|57845.1|57735.1|57715.1|142
1753710300000|2025-07-28 13:45:00|57778.9|57758.9|57732.6|57712.6|57810.1|57790.1|57730.1|57710.1|104
1753710600000|2025-07-28 13:50:00|57730.1|57710.1|57737.7|57717.7|57773.9|57753.9|57705.2|57685.2|114
1753710900000|2025-07-28 13:55:00|57738.9|57718.9|57749|57729|57782.7|57762.7|57738.9|57718.9|89
1753711200000|2025-07-28 14:00:00|57747.7|57727.7|57791.5|57771.5|57837.7|57817.7|57735.2|57715.2|164
1753711500000|2025-07-28 14:05:00|57792.8|57772.8|57732.8|57712.8|57855.3|57835.3|57584|57564|323
1753711800000|2025-07-28 14:10:00|57731.6|57711.6|57690.3|57670.3|57732.8|57712.8|57645.3|57625.3|167
1753712100000|2025-07-28 14:15:00|57691.6|57671.6|57630.4|57610.4|57742.8|57722.8|57569.1|57549.1|389
1753712400000|2025-07-28 14:20:00|57632.9|57612.9|55580.4|55560.4|57650.4|57630.4|54662.9|54642.9|1129
1753712700000|2025-07-28 14:25:00|55596.7|55576.7|56236.8|56216.8|56628|56608|55094.2|55074.2|3458
1753713000000|2025-07-28 14:30:00|56235.5|56215.5|56135.5|56115.5|56606.7|56586.7|56135.5|56115.5|1079
1753713300000|2025-07-28 14:35:00|56133|56113|56875.5|56855.5|57341.8|57321.8|56130.5|56110.5|2534
1753713600000|2025-07-28 14:40:00|56859.3|56839.3|57084.3|57064.3|57198.1|57178.1|56809.3|56789.3|740
1753713900000|2025-07-28 14:45:00|57083.1|57063.1|56909.4|56889.4|57083.1|57063.1|56850.6|56830.6|366
1753714200000|2025-07-28 14:50:00|56908.1|56888.1|56709.4|56689.4|56908.1|56888.1|56676.9|56656.9|359
1753714500000|2025-07-28 14:55:00|56713.2|56693.2|56633.2|56613.2|56770.7|56750.7|56612|56592|288
1753714800000|2025-07-28 15:00:00|56634.5|56614.5|56507|56487|56650.7|56630.7|56440.7|56420.7|465
1753715100000|2025-07-28 15:05:00|56508.2|56488.2|56319.5|56299.5|56517|56497|56277|56257|732
1753715400000|2025-07-28 15:10:00|56318.3|56298.3|56490.8|56470.8|56503.3|56483.3|56197|56177|610
1753715700000|2025-07-28 15:15:00|56489.5|56469.5|56478.3|56458.3|56613.3|56593.3|56478.3|56458.3|275
1753716000000|2025-07-28 15:20:00|56475.8|56455.8|56357.1|56337.1|56490.9|56470.9|56330.8|56310.8|202
1753716300000|2025-07-28 15:25:00|56358.4|56338.4|56374.6|56354.6|56399.6|56379.6|56294.6|56274.6|353
1753716600000|2025-07-28 15:30:00|56378.4|56358.4|56420.9|56400.9|56553.4|56533.4|56327.1|56307.1|283
1753716900000|2025-07-28 15:35:00|56419.7|56399.7|56427.2|56407.2|56505.9|56485.9|56368.4|56348.4|351
1753717200000|2025-07-28 15:40:00|56424.7|56404.7|56453.5|56433.5|56468.5|56448.5|56398.5|56378.5|141
1753717500000|2025-07-28 15:45:00|56452.2|56432.2|56463.5|56443.5|56579.8|56559.8|56422.2|56402.2|495
1753717800000|2025-07-28 15:50:00|56462.3|56442.3|56409.8|56389.8|56486|56466|56389.8|56369.8|155
1753718100000|2025-07-28 15:55:00|56411.1|56391.1|56567.4|56547.4|56593.6|56573.6|56411.1|56391.1|181
1753718400000|2025-07-28 16:00:00|56568.6|56548.6|56546.2|56526.2|56628.6|56608.6|56546.2|56526.2|212
1753718700000|2025-07-28 16:05:00|56542.4|56522.4|56536.2|56516.2|56603.7|56583.7|56516.2|56496.2|168
1753719000000|2025-07-28 16:10:00|56533.7|56513.7|56475|56455|56615|56595|56466.2|56446.2|152
1753719300000|2025-07-28 16:15:00|56476.2|56456.2|56480.1|56460.1|56526.3|56506.3|56438.8|56418.8|217
1753719600000|2025-07-28 16:20:00|56477.6|56457.6|56610.1|56590.1|56615.1|56595.1|56472.6|56452.6|172
1753719900000|2025-07-28 16:25:00|56611.3|56591.3|56750.1|56730.1|56751.4|56731.4|56575.1|56555.1|243
1753720200000|2025-07-28 16:30:00|56748.9|56728.9|56623.9|56603.9|56763.9|56743.9|56603.9|56583.9|322
1753720500000|2025-07-28 16:35:00|56626.4|56606.4|56641.5|56621.5|56665.2|56645.2|56591.5|56571.5|150
1753720800000|2025-07-28 16:40:00|56639|56619|56639|56619|56685.3|56665.3|56604|56584|197
1753721100000|2025-07-28 16:45:00|56637.8|56617.8|56554|56534|56637.8|56617.8|56459.1|56439.1|322
1753721400000|2025-07-28 16:50:00|56546.5|56526.5|56584.1|56564.1|56636.6|56616.6|56466.6|56446.6|299
1753721700000|2025-07-28 16:55:00|56582.9|56562.9|56466.7|56446.7|56692.9|56672.9|56447.9|56427.9|914
1753722000000|2025-07-28 17:00:00|56481.7|56461.7|56446.7|56426.7|56494.2|56474.2|56354.2|56334.2|468
1753722300000|2025-07-28 17:05:00|56426.7|56406.7|56424.3|56404.3|56451.8|56431.8|56405.5|56385.5|136
1753722600000|2025-07-28 17:10:00|56425.5|56405.5|56429.3|56409.3|56446.8|56426.8|56420.5|56400.5|54
1753722900000|2025-07-28 17:15:00|56430.6|56410.6|56485.6|56465.6|56515.6|56495.6|56430.6|56410.6|106
1753723200000|2025-07-28 17:20:00|56484.4|56464.4|56525.6|56505.6|56550.6|56530.6|56476.9|56456.9|64
1753723500000|2025-07-28 17:25:00|56524.4|56504.4|56455.7|56435.7|56540.7|56520.7|56455.7|56435.7|78
1753723800000|2025-07-28 17:30:00|56457|56437|56497|56477|56517|56497|56457|56437|51
1753724100000|2025-07-28 17:35:00|56493.2|56473.2|56488.2|56468.2|56493.2|56473.2|56474.5|56454.5|28
1753724400000|2025-07-28 17:40:00|56494.5|56474.5|56472.1|56452.1|56517|56497|56472.1|56452.1|61
1753724700000|2025-07-28 17:45:00|56470.8|56450.8|56432.1|56412.1|56517.1|56497.1|56427.1|56407.1|72
1753725000000|2025-07-28 17:50:00|56434.6|56414.6|56457.1|56437.1|56460.9|56440.9|56434.6|56414.6|46
1753725300000|2025-07-28 17:55:00|56459.6|56439.6|56464.7|56444.7|56483.4|56463.4|56449.7|56429.7|148
1753725600000|2025-07-28 18:00:00|56462.2|56442.2|56427.2|56407.2|56462.2|56442.2|56404.7|56384.7|30
1753725900000|2025-07-28 18:05:00|56434.7|56414.7|56457.3|56437.3|56458.5|56438.5|56434.7|56414.7|31
1753726200000|2025-07-28 18:10:00|56458.5|56438.5|56467.3|56447.3|56474.8|56454.8|56457.3|56437.3|29
1753726500000|2025-07-28 18:15:00|56469.8|56449.8|56474.8|56454.8|56484.8|56464.8|56467.3|56447.3|16
1753726800000|2025-07-28 18:20:00|56472.3|56452.3|56482.4|56462.4|56507.4|56487.4|56467.4|56447.4|40
1753727100000|2025-07-28 18:25:00|56484.9|56464.9|56517.4|56497.4|56517.4|56497.4|56484.9|56464.9|36
1753727400000|2025-07-28 18:30:00|56519.9|56499.9|56525|56505|56557.4|56537.4|56483.7|56463.7|79
1753727700000|2025-07-28 18:35:00|56526.2|56506.2|56522.5|56502.5|56543.7|56523.7|56517.5|56497.5|33
1753728000000|2025-07-28 18:40:00|56520|56500|56542.5|56522.5|56592.5|56572.5|56515|56495|48
1753728300000|2025-07-28 18:45:00|56540|56520|56497.6|56477.6|56540|56520|56495.1|56475.1|33
1753728600000|2025-07-28 18:50:00|56501.3|56481.3|56527.6|56507.6|56540.1|56520.1|56501.3|56481.3|26
1753728900000|2025-07-28 18:55:00|56520.1|56500.1|56527.7|56507.7|56535.2|56515.2|56506.4|56486.4|29
1753729200000|2025-07-28 19:00:00|56532.7|56512.7|56512.7|56492.7|56532.7|56512.7|56491.4|56471.4|41
1753729500000|2025-07-28 19:05:00|56520.2|56500.2|56499|56479|56540.2|56520.2|56492.7|56472.7|49
1753729800000|2025-07-28 19:10:00|56507.8|56487.8|56502.8|56482.8|56521.5|56501.5|56500.3|56480.3|16
1753730100000|2025-07-28 19:15:00|56507.8|56487.8|56497.8|56477.8|56512.8|56492.8|56495.3|56475.3|13
1753730400000|2025-07-28 19:20:00|56500.3|56480.3|56495.4|56475.4|56501.6|56481.6|56495.3|56475.3|19
1753730700000|2025-07-28 19:25:00|56496.6|56476.6|56535.4|56515.4|56541.7|56521.7|56496.6|56476.6|37
1753731000000|2025-07-28 19:30:00|56534.2|56514.2|56530.5|56510.5|56542.9|56522.9|56517.9|56497.9|32
1753731300000|2025-07-28 19:35:00|56528|56508|56505.5|56485.5|56528|56508|56505.5|56485.5|16
1753731600000|2025-07-28 19:40:00|56506.7|56486.7|56495.5|56475.5|56520.5|56500.5|56495.5|56475.5|22
1753731900000|2025-07-28 19:45:00|56494.3|56474.3|56520.6|56500.6|56520.6|56500.6|56490.5|56470.5|44
1753732200000|2025-07-28 19:50:00|56521.8|56501.8|56573.1|56553.1|56605.6|56585.6|56521.8|56501.8|45
1753732500000|2025-07-28 19:55:00|56578.1|56558.1|56583.2|56563.2|56625.6|56605.6|56576.9|56556.9|66
1753732800000|2025-07-28 20:00:00|56584.4|56564.4|56635.7|56615.7|56646.9|56626.9|56584.4|56564.4|38
1753733100000|2025-07-28 20:05:00|56638.2|56618.2|56635.7|56615.7|56648.2|56628.2|56617|56597|16
1753733400000|2025-07-28 20:10:00|56633.2|56613.2|56645.8|56625.8|56665.8|56645.8|56633.2|56613.2|18
1753733700000|2025-07-28 20:15:00|56644.6|56624.6|56575.8|56555.8|56644.6|56624.6|56574.5|56554.5|33
1753734000000|2025-07-28 20:20:00|56577.1|56557.1|56558.4|56538.4|56583.3|56563.3|56534.6|56514.6|39
1753734300000|2025-07-28 20:25:00|56563.4|56543.4|56563.4|56543.4|56570.9|56550.9|56545.9|56525.9|11
1753734600000|2025-07-28 20:30:00|56570.9|56550.9|56577.2|56557.2|56577.2|56557.2|56558.4|56538.4|10
1753734900000|2025-07-28 20:35:00|56578.4|56558.4|56586|56566|56593.5|56573.5|56578.4|56558.4|26
1753735200000|2025-07-28 20:40:00|56583.5|56563.5|56601|56581|56601|56581|56573.5|56553.5|6
1753735500000|2025-07-28 20:45:00|56604.8|56584.8|56624.8|56604.8|56636.1|56616.1|56601|56581|19
1753735800000|2025-07-28 20:50:00|56623.6|56603.6|56608.6|56588.6|56623.6|56603.6|56606.1|56586.1|14
1753736100000|2025-07-28 20:55:00|56606.1|56586.1|56572.4|56552.4|56616.1|56596.1|56572.4|56552.4|46
1753740000000|2025-07-28 22:00:00|56622.9|56602.9|56614.2|56594.2|56659.1|56639.1|56586.7|56566.7|27
1753740300000|2025-07-28 22:05:00|56615.4|56595.4|56594.2|56574.2|56621.7|56601.7|56594.2|56574.2|19
1753740600000|2025-07-28 22:10:00|56596.7|56576.7|56576.8|56556.8|56606.7|56586.7|56576.8|56556.8|17
1753740900000|2025-07-28 22:15:00|56575.5|56555.5|56581.8|56561.8|56585.5|56565.5|56559.3|56539.3|14
1753741200000|2025-07-28 22:20:00|56580.5|56560.5|56561.8|56541.8|56584.3|56564.3|56561.8|56541.8|3
1753741500000|2025-07-28 22:25:00|56564.3|56544.3|56554.4|56534.4|56574.3|56554.3|56551.9|56531.9|5
1753741800000|2025-07-28 22:30:00|56560.5|56540.5|56564.5|56544.5|56589.4|56569.4|56556.9|56536.9|8
1753742100000|2025-07-28 22:35:00|56566.9|56546.9|56558.2|56538.2|56566.9|56546.9|56550.7|56530.7|5
1753742400000|2025-07-28 22:40:00|56559.4|56539.4|56562|56542|56569.5|56549.5|56557|56537|4
1753742700000|2025-07-28 22:45:00|56564.5|56544.5|56592.1|56572.1|56602.1|56582.1|56562|56542|207
1753743000000|2025-07-28 22:50:00|56589.6|56569.6|56547.1|56527.1|56590.8|56570.8|56543.4|56523.4|29
1753743300000|2025-07-28 22:55:00|56544.7|56524.7|56554.7|56534.7|56568.4|56548.4|56542.1|56522.1|7
1753743600000|2025-07-28 23:00:00|56555.9|56535.9|56569.6|56549.6|56569.6|56549.6|56551|56531|7
1753743900000|2025-07-28 23:05:00|56572.2|56552.2|56562.2|56542.2|56573.5|56553.5|56562.2|56542.2|1
1753744200000|2025-07-28 23:10:00|56559.7|56539.7|56549.8|56529.8|56562.3|56542.3|56542.3|56522.3|7
1753744500000|2025-07-28 23:15:00|56547.3|56527.3|56556.1|56536.1|56556.1|56536.1|56542.3|56522.3|13
1753744800000|2025-07-28 23:20:00|56554.9|56534.9|56549.9|56529.9|56554.9|56534.9|56547.3|56527.3|0
1753745100000|2025-07-28 23:25:00|56547.4|56527.4|56554.9|56534.9|56557.4|56537.4|56547.4|56527.4|4
1753745400000|2025-07-28 23:30:00|56552.4|56532.4|56536.2|56516.2|56554.9|56534.9|56511.2|56491.2|18
1753745700000|2025-07-28 23:35:00|56537.5|56517.5|56507.5|56487.5|56537.5|56517.5|56502.5|56482.5|21
1753746000000|2025-07-28 23:40:00|56508.7|56488.7|56497.5|56477.5|56522.5|56502.5|56495|56475|17
1753746300000|2025-07-28 23:45:00|56516.4|56496.4|56523.7|56503.7|56530|56510|56516.4|56496.4|11
1753746600000|2025-07-28 23:50:00|56519.9|56499.9|56500.1|56480.1|56519.9|56499.9|56500.1|56480.1|1
1753746900000|2025-07-28 23:55:00|56501.4|56481.4|56505.2|56485.2|56510.2|56490.2|56500.1|56480.1|9
1753747200000|2025-07-29 00:00:00|56503.9|56483.9|56445.2|56425.2|56508.9|56488.9|56437.7|56417.7|63
1753747500000|2025-07-29 00:05:00|56447.7|56427.7|56449|56429|56450.2|56430.2|56440.2|56420.2|14
1753747800000|2025-07-29 00:10:00|56450.2|56430.2|56464|56444|56470.3|56450.3|56431.5|56411.5|62
1753748100000|2025-07-29 00:15:00|56466.5|56446.5|56530.3|56510.3|56536.5|56516.5|56466.5|56446.5|28
1753748400000|2025-07-29 00:20:00|56529|56509|56484|56464|56537.8|56517.8|56484|56464|17
1753748700000|2025-07-29 00:25:00|56482.8|56462.8|56472.9|56452.9|56489|56469|56469.1|56449.1|13
1753749000000|2025-07-29 00:30:00|56477.9|56457.9|56487.9|56467.9|56492.9|56472.9|56477.9|56457.9|8
1753749300000|2025-07-29 00:35:00|56489.1|56469.1|56436.6|56416.6|56489.1|56469.1|56435.4|56415.4|24
1753749600000|2025-07-29 00:40:00|56434.2|56414.2|56441.7|56421.7|56449.2|56429.2|56418|56398|17
1753749900000|2025-07-29 00:45:00|56440.5|56420.5|56480.5|56460.5|56480.5|56460.5|56440.5|56420.5|32
1753750200000|2025-07-29 00:50:00|56483|56463|56498.1|56478.1|56529.3|56509.3|56483|56463|29
1753750500000|2025-07-29 00:55:00|56499.3|56479.3|56513.1|56493.1|56513.1|56493.1|56480.6|56460.6|19
1753750800000|2025-07-29 01:00:00|56503.1|56483.1|56478.1|56458.1|56535.6|56515.6|56450.6|56430.6|86
1753751100000|2025-07-29 01:05:00|56476.9|56456.9|56540.7|56520.7|56540.7|56520.7|56476.9|56456.9|19
1753751400000|2025-07-29 01:10:00|56543.2|56523.2|56508.2|56488.2|56545.7|56525.7|56501.9|56481.9|64
1753751700000|2025-07-29 01:15:00|56506.9|56486.9|56575.8|56555.8|56575.8|56555.8|56504.5|56484.5|44
1753752000000|2025-07-29 01:20:00|56574.5|56554.5|56522|56502|56583.3|56563.3|56515.8|56495.8|21
1753752300000|2025-07-29 01:25:00|56520.8|56500.8|56470.8|56450.8|56520.8|56500.8|56465.8|56445.8|12
1753752600000|2025-07-29 01:30:00|56469.6|56449.6|56507.2|56487.2|56533.3|56513.3|56465.8|56445.8|29
1753752900000|2025-07-29 01:35:00|56508.4|56488.4|56515.9|56495.9|56522.1|56502.1|56504.7|56484.7|10
1753753200000|2025-07-29 01:40:00|56513.4|56493.4|56512.2|56492.2|56531|56511|56493.4|56473.4|16
1753753500000|2025-07-29 01:45:00|56513.5|56493.5|56489.8|56469.8|56522.3|56502.3|56474.8|56454.8|22
1753753800000|2025-07-29 01:50:00|56488.5|56468.5|56486|56466|56494.7|56474.7|56478.5|56458.5|21
1753754100000|2025-07-29 01:55:00|56484.8|56464.8|56379.8|56359.8|56486.1|56466.1|56376.1|56356.1|63
1753754400000|2025-07-29 02:00:00|56378.6|56358.6|56433.6|56413.6|56438.6|56418.6|56328.6|56308.6|74
1753754700000|2025-07-29 02:05:00|56434.9|56414.9|56483.6|56463.6|56529.9|56509.9|56434.9|56414.9|44
1753755000000|2025-07-29 02:10:00|56482.4|56462.4|56468.7|56448.7|56490|56470|56462.5|56442.5|55
1753755300000|2025-07-29 02:15:00|56471.2|56451.2|56421.3|56401.3|56501.2|56481.2|56421.3|56401.3|25
1753755600000|2025-07-29 02:20:00|56423.8|56403.8|56463.8|56443.8|56463.8|56443.8|56405|56385|33
1753755900000|2025-07-29 02:25:00|56461.3|56441.3|56427.6|56407.6|56461.3|56441.3|56423.8|56403.8|9
1753756200000|2025-07-29 02:30:00|56421.3|56401.3|56316.4|56296.4|56426.3|56406.3|56301.4|56281.4|70
1753756500000|2025-07-29 02:35:00|56311.4|56291.4|56313.9|56293.9|56333.9|56313.9|56302.6|56282.6|20
1753756800000|2025-07-29 02:40:00|56311.4|56291.4|56346.5|56326.5|56346.5|56326.5|56308.9|56288.9|15
1753757100000|2025-07-29 02:45:00|56347.7|56327.7|56439|56419|56439|56419|56347.7|56327.7|42
1753757400000|2025-07-29 02:50:00|56441.6|56421.6|56426.5|56406.5|56454|56434|56425.3|56405.3|20
1753757700000|2025-07-29 02:55:00|56425.3|56405.3|56429.1|56409.1|56446.6|56426.6|56424|56404|5
1753758000000|2025-07-29 03:00:00|56426.6|56406.6|56429.1|56409.1|56441.6|56421.6|56416.6|56396.6|4
1753758300000|2025-07-29 03:05:00|56427.9|56407.9|56446.7|56426.7|56446.7|56426.7|56426.6|56406.6|10
1753758600000|2025-07-29 03:10:00|56451.7|56431.7|56425.5|56405.5|56456.7|56436.7|56418|56398|12
1753758900000|2025-07-29 03:15:00|56424.2|56404.2|56366.7|56346.7|56424.2|56404.2|56359.2|56339.2|35
1753759200000|2025-07-29 03:20:00|56369.2|56349.2|56441.8|56421.8|56441.8|56421.8|56369.2|56349.2|7
1753759500000|2025-07-29 03:25:00|56440.6|56420.6|56414.3|56394.3|56446.8|56426.8|56414.3|56394.3|3
1753759800000|2025-07-29 03:30:00|56413.1|56393.1|56355.6|56335.6|56414.3|56394.3|56353.1|56333.1|7
1753760100000|2025-07-29 03:35:00|56354.4|56334.4|56241.9|56221.9|56354.4|56334.4|56241.9|56221.9|15
1753760400000|2025-07-29 03:40:00|56240.7|56220.7|56226.9|56206.9|56265.7|56245.7|56225.7|56205.7|21
1753760700000|2025-07-29 03:45:00|56228.2|56208.2|56229.5|56209.5|56230.6|56210.6|56209.5|56189.5|17
1753761000000|2025-07-29 03:50:00|56223.3|56203.3|56324.5|56304.5|56324.5|56304.5|56222|56202|31
1753761300000|2025-07-29 03:55:00|56319.5|56299.5|56294.6|56274.6|56319.5|56299.5|56285.8|56265.8|14
1753761600000|2025-07-29 04:00:00|56292.1|56272.1|56308.4|56288.4|56308.4|56288.4|56262.1|56242.1|13
1753761900000|2025-07-29 04:05:00|56309.6|56289.6|56297.1|56277.1|56322.1|56302.1|56297.1|56277.1|0
1753762200000|2025-07-29 04:10:00|56297.2|56277.2|56342.3|56322.3|56347.2|56327.2|56297.2|56277.2|11
1753762500000|2025-07-29 04:15:00|56343.5|56323.5|56294.7|56274.7|56349.7|56329.7|56294.7|56274.7|9
1753762800000|2025-07-29 04:20:00|56292.2|56272.2|56296|56276|56296|56276|56292.2|56272.2|0
1753763100000|2025-07-29 04:25:00|56297.2|56277.2|56264.8|56244.8|56298.5|56278.5|56252.3|56232.3|11
1753763400000|2025-07-29 04:30:00|56266|56246|56219.9|56199.9|56269.8|56249.8|56189.9|56169.9|30
1753763700000|2025-07-29 04:35:00|56222.4|56202.4|56246.2|56226.2|56246.2|56226.2|56198.6|56178.6|24
1753764000000|2025-07-29 04:40:00|56251.3|56231.3|56259.9|56239.9|56279.9|56259.9|56251.3|56231.3|16
1753764300000|2025-07-29 04:45:00|56257.4|56237.4|56280|56260|56310|56290|56257.4|56237.4|29
1753764600000|2025-07-29 04:50:00|56278.7|56258.7|56280|56260|56280|56260|56265|56245|2
1753764900000|2025-07-29 04:55:00|56281.3|56261.3|56267.6|56247.6|56282.5|56262.5|56260.1|56240.1|11
1753765200000|2025-07-29 05:00:00|56262.6|56242.6|56270.1|56250.1|56270.1|56250.1|56240.1|56220.1|20
1753765500000|2025-07-29 05:05:00|56271.4|56251.4|56277.6|56257.6|56288.8|56268.8|56260.1|56240.1|8
1753765800000|2025-07-29 05:10:00|56276.4|56256.4|56270.2|56250.2|56276.4|56256.4|56259|56239|1
1753766100000|2025-07-29 05:15:00|56269|56249|56250.2|56230.2|56269|56249|56250.2|56230.2|0
1753766400000|2025-07-29 05:20:00|56251.4|56231.4|56250.3|56230.3|56264|56244|56250.2|56230.2|1
1753766700000|2025-07-29 05:25:00|56251.5|56231.5|56257.8|56237.8|56272.8|56252.8|56247.8|56227.8|7
1753767000000|2025-07-29 05:30:00|56265.3|56245.3|56304.1|56284.1|56354|56334|56252.8|56232.8|53
1753767300000|2025-07-29 05:35:00|56309.1|56289.1|56250.4|56230.4|56315.3|56295.3|56250.4|56230.4|13
1753767600000|2025-07-29 05:40:00|56245.4|56225.4|56350.4|56330.4|56350.4|56330.4|56239.1|56219.1|32
1753767900000|2025-07-29 05:45:00|56352.9|56332.9|56365.5|56345.5|56396.7|56376.7|56352.9|56332.9|26
1753768200000|2025-07-29 05:50:00|56368|56348|56357.9|56337.9|56379.2|56359.2|56355.5|56335.5|13
1753768500000|2025-07-29 05:55:00|56360.5|56340.5|56280.5|56260.5|56363|56343|56275.5|56255.5|82
1753768800000|2025-07-29 06:00:00|56281.8|56261.8|56263|56243|56320.6|56300.6|56241.8|56221.8|47
1753769100000|2025-07-29 06:05:00|56261.8|56241.8|56310.6|56290.6|56344.3|56324.3|56261.8|56241.8|17
1753769400000|2025-07-29 06:10:00|56313.1|56293.1|56345.7|56325.7|56345.7|56325.7|56270.6|56250.6|10
1753769700000|2025-07-29 06:15:00|56343.2|56323.2|56428.1|56408.1|56441.9|56421.9|56343.2|56323.2|393
1753770000000|2025-07-29 06:20:00|56439.3|56419.3|56436.8|56416.8|56448.1|56428.1|56405.6|56385.6|21
1753770300000|2025-07-29 06:25:00|56438|56418|56375.7|56355.7|56458.1|56438.1|56375.7|56355.7|71
1753770600000|2025-07-29 06:30:00|56374.5|56354.5|56243.3|56223.3|56404.4|56384.4|56240.8|56220.8|36
1753770900000|2025-07-29 06:35:00|56242|56222|56328.3|56308.3|56330.8|56310.8|56239.5|56219.5|35
1753771200000|2025-07-29 06:40:00|56333.3|56313.3|56315.8|56295.8|56338.3|56318.3|56280.8|56260.8|44
1753771500000|2025-07-29 06:45:00|56312.1|56292.1|56239.7|56219.7|56315.8|56295.8|56239.7|56219.7|30
1753771800000|2025-07-29 06:50:00|56235.9|56215.9|56237.2|56217.2|56260.9|56240.9|56224.7|56204.7|94
1753772100000|2025-07-29 06:55:00|56231|56211|56143.5|56123.5|56231|56211|56111|56091|93
1753772400000|2025-07-29 07:00:00|56146|56126|56073.5|56053.5|56178.5|56158.5|55976.3|55956.3|186
1753772700000|2025-07-29 07:05:00|56071.1|56051.1|56086|56066|56152.3|56132.3|56016|55996|148
1753773000000|2025-07-29 07:10:00|56091|56071|56069.7|56049.7|56138.5|56118.5|56068.5|56048.5|110
1753773300000|2025-07-29 07:15:00|56072.2|56052.2|56238.5|56218.5|56238.5|56218.5|56067.2|56047.2|121
1753773600000|2025-07-29 07:20:00|56242.2|56222.2|56308.6|56288.6|56343.5|56323.5|56242.2|56222.2|98
1753773900000|2025-07-29 07:25:00|56302.4|56282.4|56277.4|56257.4|56302.4|56282.4|56261.1|56241.1|38
1753774200000|2025-07-29 07:30:00|56276.2|56256.2|56298.7|56278.7|56331.2|56311.2|56271.1|56251.1|36
1753774500000|2025-07-29 07:35:00|56302.4|56282.4|56192.4|56172.4|56302.4|56282.4|56176.2|56156.2|52
1753774800000|2025-07-29 07:40:00|56193.6|56173.6|56188.8|56168.8|56261.2|56241.2|56162.5|56142.5|69
1753775100000|2025-07-29 07:45:00|56183.9|56163.9|56241.3|56221.3|56246.3|56226.3|56150|56130|29
1753775400000|2025-07-29 07:50:00|56238.9|56218.9|56231.3|56211.3|56248.8|56228.8|56200.1|56180.1|15
1753775700000|2025-07-29 07:55:00|56236.3|56216.3|56286.4|56266.4|56318.9|56298.9|56216.3|56196.3|44
1753776000000|2025-07-29 08:00:00|56303.9|56283.9|56165.2|56145.2|56367.6|56347.6|56158.9|56138.9|89
1753776300000|2025-07-29 08:05:00|56163.9|56143.9|56246.5|56226.5|56281.4|56261.4|56163.9|56143.9|52
1753776600000|2025-07-29 08:10:00|56245.2|56225.2|56250.3|56230.3|56261.6|56241.6|56205.2|56185.2|29
1753776900000|2025-07-29 08:15:00|56275.4|56255.4|56341.5|56321.5|56341.5|56321.5|56241.5|56221.5|22
1753777200000|2025-07-29 08:20:00|56340.3|56320.3|56289.1|56269.1|56340.3|56320.3|56286.6|56266.6|20
1753777500000|2025-07-29 08:25:00|56290.4|56270.4|56274.1|56254.1|56299.1|56279.1|56274.1|56254.1|21
1753777800000|2025-07-29 08:30:00|56276.7|56256.7|56324.2|56304.2|56330.5|56310.5|56259.1|56239.1|24
1753778100000|2025-07-29 08:35:00|56325.4|56305.4|56387.9|56367.9|56409.2|56389.2|56316.7|56296.7|54
1753778400000|2025-07-29 08:40:00|56389.1|56369.1|56384.2|56364.2|56415.5|56395.5|56376.7|56356.7|21
1753778700000|2025-07-29 08:45:00|56383|56363|56469.2|56449.2|56469.2|56449.2|56361.8|56341.8|45
1753779000000|2025-07-29 08:50:00|56478.1|56458.1|56466.8|56446.8|56518|56498|56355.5|56335.5|115
1753779300000|2025-07-29 08:55:00|56465.6|56445.6|56445.7|56425.7|56465.6|56445.6|56411.8|56391.8|24
1753779600000|2025-07-29 09:00:00|56440.6|56420.6|56345.7|56325.7|56440.6|56420.6|56345.7|56325.7|49
1753779900000|2025-07-29 09:05:00|56347|56327|56360.7|56340.7|56415.7|56395.7|56346.9|56326.9|29
1753780200000|2025-07-29 09:10:00|56361.9|56341.9|56387|56367|56399.5|56379.5|56361.9|56341.9|11
1753780500000|2025-07-29 09:15:00|56388.2|56368.2|56367|56347|56389.5|56369.5|56338.2|56318.2|37
1753780800000|2025-07-29 09:20:00|56369.5|56349.5|56402.1|56382.1|56429.6|56409.6|56364.5|56344.5|49
1753781100000|2025-07-29 09:25:00|56410.8|56390.8|56483.4|56463.4|56483.4|56463.4|56410.8|56390.8|63
1753781400000|2025-07-29 09:30:00|56488.4|56468.4|56492.2|56472.2|56492.2|56472.2|56448.4|56428.4|33
1753781700000|2025-07-29 09:35:00|56497.2|56477.2|56457.3|56437.3|56515.9|56495.9|56442.3|56422.3|53
1753782000000|2025-07-29 09:40:00|56459.7|56439.7|56422.3|56402.3|56472.3|56452.3|56412.3|56392.3|45
1753782300000|2025-07-29 09:45:00|56418.4|56398.4|56417.3|56397.3|56441|56421|56402.3|56382.3|123
1753782600000|2025-07-29 09:50:00|56418.5|56398.5|56454.8|56434.8|56458.5|56438.5|56418.5|56398.5|35
1753782900000|2025-07-29 09:55:00|56453.6|56433.6|56434.8|56414.8|56462.3|56442.3|56424.8|56404.8|21
1753783200000|2025-07-29 10:00:00|56441.1|56421.1|56547.4|56527.4|56549.9|56529.9|56429.8|56409.8|42
1753783500000|2025-07-29 10:05:00|56552.4|56532.4|56542.4|56522.4|56573.6|56553.6|56522.4|56502.4|106
1753783800000|2025-07-29 10:10:00|56539.9|56519.9|56567.5|56547.5|56598.7|56578.7|56533.7|56513.7|34
1753784100000|2025-07-29 10:15:00|56568.7|56548.7|56567.5|56547.5|56575|56555|56537.5|56517.5|37
1753784400000|2025-07-29 10:20:00|56571.2|56551.2|56551.3|56531.3|56579.9|56559.9|56541.3|56521.3|27
1753784700000|2025-07-29 10:25:00|56552.5|56532.5|56555.1|56535.1|56557.6|56537.6|56540.1|56520.1|27
1753785000000|2025-07-29 10:30:00|56552.7|56532.7|56575.1|56555.1|56575.1|56555.1|56538.9|56518.9|146
1753785300000|2025-07-29 10:35:00|56573.9|56553.9|56600.2|56580.2|56623.9|56603.9|56526.3|56506.3|53
1753785600000|2025-07-29 10:40:00|56601.4|56581.4|56582.7|56562.7|56618.8|56598.8|56570.2|56550.2|32
1753785900000|2025-07-29 10:45:00|56585.2|56565.2|56600.5|56580.5|56641.6|56621.6|56581.7|56561.7|453
1753786200000|2025-07-29 10:50:00|56593|56573|56600.5|56580.5|56600.5|56580.5|56539.4|56519.4|516
1753786500000|2025-07-29 10:55:00|56598.1|56578.1|56603.1|56583.1|56605.6|56585.6|56566.7|56546.7|26
1753786800000|2025-07-29 11:00:00|56600.6|56580.6|56583.1|56563.1|56619.3|56599.3|56565.6|56545.6|53
1753787100000|2025-07-29 11:05:00|56580.6|56560.6|56565.7|56545.7|56580.6|56560.6|56551.8|56531.8|19
1753787400000|2025-07-29 11:10:00|56566.9|56546.9|56628.2|56608.2|56648.2|56628.2|56566.9|56546.9|106
1753787700000|2025-07-29 11:15:00|56630.7|56610.7|56638.2|56618.2|56655.7|56635.7|56559.5|56539.5|65
1753788000000|2025-07-29 11:20:00|56639.4|56619.4|56618.3|56598.3|56640.7|56620.7|56604.6|56584.6|40
1753788300000|2025-07-29 11:25:00|56620.8|56600.8|56567.1|56547.1|56625.8|56605.8|56565.8|56545.8|28
1753788600000|2025-07-29 11:30:00|56565.8|56545.8|56563.4|56543.4|56620.8|56600.8|56550.9|56530.9|51
1753788900000|2025-07-29 11:35:00|56568.5|56548.5|56435.9|56415.9|56590.9|56570.9|56435.9|56415.9|95
1753789200000|2025-07-29 11:40:00|56438.3|56418.3|56475.9|56455.9|56485.9|56465.9|56428.4|56408.4|41
1753789500000|2025-07-29 11:45:00|56477.2|56457.2|56468.5|56448.5|56497.3|56477.3|56454.7|56434.7|56
1753789800000|2025-07-29 11:50:00|56469.7|56449.7|56523.5|56503.5|56533.5|56513.5|56469.7|56449.7|25
1753790100000|2025-07-29 11:55:00|56521|56501|56458.6|56438.6|56532.3|56512.3|56438.6|56418.6|97
1753790400000|2025-07-29 12:00:00|56461.1|56441.1|56482.4|56462.4|56482.4|56462.4|56448.6|56428.6|167
1753790700000|2025-07-29 12:05:00|56472.4|56452.4|56522.4|56502.4|56581.1|56561.1|56461.1|56441.1|124
1753791000000|2025-07-29 12:10:00|56517.4|56497.4|56636.2|56616.2|56642.5|56622.5|56492.4|56472.4|103
1753791300000|2025-07-29 12:15:00|56637.4|56617.4|56678.7|56658.7|56718.7|56698.7|56637.4|56617.4|121
1753791600000|2025-07-29 12:20:00|56666.2|56646.2|56711.5|56691.5|56763.9|56743.9|56662.5|56642.5|309
1753791900000|2025-07-29 12:25:00|56708.9|56688.9|56675.2|56655.2|56708.9|56688.9|56661.4|56641.4|95
1753792200000|2025-07-29 12:30:00|56676.4|56656.4|56698.9|56678.9|56738.9|56718.9|56676.4|56656.4|222
1753792500000|2025-07-29 12:35:00|56701.4|56681.4|56737.6|56717.6|56737.6|56717.6|56657.8|56637.8|72
1753792800000|2025-07-29 12:40:00|56738.8|56718.8|56801.5|56781.5|56816.5|56796.5|56738.8|56718.8|145
1753793100000|2025-07-29 12:45:00|56799|56779|56781.6|56761.6|56804|56784|56759|56739|103
1753793400000|2025-07-29 12:50:00|56784.1|56764.1|56799.1|56779.1|56814.1|56794.1|56754.1|56734.1|88
1753793700000|2025-07-29 12:55:00|56801.6|56781.6|56794.2|56774.2|56851.6|56831.6|56790.4|56770.4|130
1753794000000|2025-07-29 13:00:00|56795.4|56775.4|56736.7|56716.7|56796.7|56776.7|56711.7|56691.7|293
1753794300000|2025-07-29 13:05:00|56729.2|56709.2|56724.2|56704.2|56777.9|56757.9|56704.2|56684.2|158
1753794600000|2025-07-29 13:10:00|56722.9|56702.9|56729.3|56709.3|56756.8|56736.8|56694.3|56674.3|115
1753794900000|2025-07-29 13:15:00|56730.5|56710.5|56813.1|56793.1|56826.8|56806.8|56728.1|56708.1|113
1753795200000|2025-07-29 13:20:00|56815.6|56795.6|56881.9|56861.9|56899.4|56879.4|56811.8|56791.8|226
1753795500000|2025-07-29 13:25:00|56879.4|56859.4|56871.9|56851.9|56888.1|56868.1|56854.4|56834.4|211
1753795800000|2025-07-29 13:30:00|56869.3|56849.3|56998.1|56978.1|57082|57062|56775.7|56755.7|349
1753796100000|2025-07-29 13:35:00|56995.7|56975.7|56919.5|56899.5|57009.5|56989.5|56897|56877|255
1753796400000|2025-07-29 13:40:00|56920.7|56900.7|56900.8|56880.8|56959.5|56939.5|56882.1|56862.1|275
1753796700000|2025-07-29 13:45:00|56904.5|56884.5|56798.5|56778.5|56918.4|56898.4|56717.2|56697.2|217
1753797000000|2025-07-29 13:50:00|56799.7|56779.7|56837.2|56817.2|56840.9|56820.9|56777.2|56757.2|111
1753797300000|2025-07-29 13:55:00|56834.7|56814.7|56914.7|56894.7|56914.7|56894.7|56829.7|56809.7|114
1753797600000|2025-07-29 14:00:00|56915.9|56895.9|56882.3|56862.3|56926|56906|56841.1|56821.1|197
1753797900000|2025-07-29 14:05:00|56881.1|56861.1|56992.3|56972.3|56992.3|56972.3|56826.1|56806.1|193
1753798200000|2025-07-29 14:10:00|56996|56976|57007.4|56987.4|57102.4|57082.4|56987.3|56967.3|240
1753798500000|2025-07-29 14:15:00|57008.6|56988.6|56987.4|56967.4|57054.9|57034.9|56969.9|56949.9|122
1753798800000|2025-07-29 14:20:00|56994.9|56974.9|57018.7|56998.7|57058.6|57038.6|56994.9|56974.9|90
1753799100000|2025-07-29 14:25:00|57020|57000|56918.7|56898.7|57020|57000|56903.8|56883.8|142
1753799400000|2025-07-29 14:30:00|56919.9|56899.9|56848.7|56828.7|56956.2|56936.2|56846.4|56826.4|155
1753799700000|2025-07-29 14:35:00|56851.2|56831.2|56893.9|56873.9|56897.6|56877.6|56850|56830|107
1753800000000|2025-07-29 14:40:00|56895.2|56875.2|56707.6|56687.6|56897.6|56877.6|56703.9|56683.9|263
1753800300000|2025-07-29 14:45:00|56706.4|56686.4|56731.4|56711.4|56770.1|56750.1|56701.4|56681.4|134
1753800600000|2025-07-29 14:50:00|56733.9|56713.9|56650.2|56630.2|56737.7|56717.7|56641.5|56621.5|175
1753800900000|2025-07-29 14:55:00|56647.7|56627.7|56603.9|56583.9|56647.7|56627.7|56585.2|56565.2|154
1753801200000|2025-07-29 15:00:00|56605.2|56585.2|56637.8|56617.8|56707.8|56687.8|56605.2|56585.2|146
1753801500000|2025-07-29 15:05:00|56627.8|56607.8|56665.3|56645.3|56666.6|56646.6|56569.1|56549.1|166
1753801800000|2025-07-29 15:10:00|56664.1|56644.1|56687.8|56667.8|56703.8|56683.8|56615.2|56595.2|206
1753802100000|2025-07-29 15:15:00|56690.3|56670.3|56649|56629|56690.3|56670.3|56615.3|56595.3|69
1753802400000|2025-07-29 15:20:00|56647.8|56627.8|56585.4|56565.4|56647.8|56627.8|56539.1|56519.1|119
1753802700000|2025-07-29 15:25:00|56587.9|56567.9|56549.1|56529.1|56601.6|56581.6|56542.9|56522.9|143
1753803000000|2025-07-29 15:30:00|56550.4|56530.4|56569.1|56549.1|56617.9|56597.9|56529.2|56509.2|142
1753803300000|2025-07-29 15:35:00|56570.3|56550.3|56604.2|56584.2|56646.7|56626.7|56532.9|56512.9|225
1753803600000|2025-07-29 15:40:00|56606.6|56586.6|56640.5|56620.5|56650.5|56630.5|56596.7|56576.7|102
1753803900000|2025-07-29 15:45:00|56638|56618|56686.6|56666.6|56686.6|56666.6|56635.5|56615.5|95
1753804200000|2025-07-29 15:50:00|56685.4|56665.4|56690.6|56670.6|56735.7|56715.7|56682.9|56662.9|153
1753804500000|2025-07-29 15:55:00|56689.4|56669.4|56689.4|56669.4|56720.6|56700.6|56685.7|56665.7|135
1753804800000|2025-07-29 16:00:00|56686.9|56666.9|56618.3|56598.3|56713.3|56693.3|56618.3|56598.3|195
1753805100000|2025-07-29 16:05:00|56617.1|56597.1|56604.6|56584.6|56618.3|56598.3|56564.5|56544.5|241
1753805400000|2025-07-29 16:10:00|56603.3|56583.3|56590.7|56570.7|56603.3|56583.3|56528.3|56508.3|107
1753805700000|2025-07-29 16:15:00|56594.6|56574.6|56517.2|56497.2|56595.8|56575.8|56502.1|56482.1|111
1753806000000|2025-07-29 16:20:00|56509.7|56489.7|56518.5|56498.5|56540.9|56520.9|56507.2|56487.2|87
1753806300000|2025-07-29 16:25:00|56519.7|56499.7|56509.7|56489.7|56519.7|56499.7|56496|56476|108
1753806600000|2025-07-29 16:30:00|56511|56491|56439.7|56419.7|56511|56491|56436|56416|292
1753806900000|2025-07-29 16:35:00|56437.2|56417.2|56442.3|56422.3|56494.8|56474.8|56419.7|56399.7|159
1753807200000|2025-07-29 16:40:00|56443.5|56423.5|56531.2|56511.2|56541.1|56521.1|56443.5|56423.5|125
1753807500000|2025-07-29 16:45:00|56528.6|56508.6|56545|56525|56569.8|56549.8|56506.1|56486.1|161
1753807800000|2025-07-29 16:50:00|56542.5|56522.5|56557.5|56537.5|56561.2|56541.2|56532.5|56512.5|153
1753808100000|2025-07-29 16:55:00|56556.2|56536.2|56673.7|56653.7|56682.4|56662.4|56540|56520|786
1753808400000|2025-07-29 17:00:00|56669.9|56649.9|56611.3|56591.3|56669.9|56649.9|56611.3|56591.3|351
1753808700000|2025-07-29 17:05:00|56608.8|56588.8|56580.1|56560.1|56621.3|56601.3|56580.1|56560.1|74
1753809000000|2025-07-29 17:10:00|56581.3|56561.3|56526.4|56506.4|56598.8|56578.8|56526.4|56506.4|59
1753809300000|2025-07-29 17:15:00|56523.9|56503.9|56546.4|56526.4|56554|56534|56508.9|56488.9|22
1753809600000|2025-07-29 17:20:00|56548.9|56528.9|56581.5|56561.5|56583.9|56563.9|56546.4|56526.4|22
1753809900000|2025-07-29 17:25:00|56580.3|56560.3|56946.5|56926.5|56946.5|56926.5|56576.5|56556.5|450
1753810200000|2025-07-29 17:30:00|56949.1|56929.1|56974.1|56954.1|57062.8|57042.8|56806.5|56786.5|244
1753810500000|2025-07-29 17:35:00|56969.4|56949.4|56912.8|56892.8|56969.4|56949.4|56864.1|56844.1|298
1753810800000|2025-07-29 17:40:00|56911.6|56891.6|56937.9|56917.9|56939.1|56919.1|56894.1|56874.1|366
1753811100000|2025-07-29 17:45:00|56944.1|56924.1|56910.4|56890.4|56965.3|56945.3|56871.5|56851.5|135
1753811400000|2025-07-29 17:50:00|56909.2|56889.2|56892.9|56872.9|56909.2|56889.2|56830.4|56810.4|40
1753811700000|2025-07-29 17:55:00|56891.7|56871.7|56897.9|56877.9|56915.4|56895.4|56875.4|56855.4|35
1753812000000|2025-07-29 18:00:00|56900.4|56880.4|56895.5|56875.5|56912.9|56892.9|56879.3|56859.3|26
1753812300000|2025-07-29 18:05:00|56896.7|56876.7|56853.1|56833.1|56898|56878|56853.1|56833.1|8
1753812600000|2025-07-29 18:10:00|56849.3|56829.3|56890.5|56870.5|56891.8|56871.8|56849.3|56829.3|73
1753812900000|2025-07-29 18:15:00|56894.3|56874.3|56899.4|56879.4|56905.6|56885.6|56888|56868|21
1753813200000|2025-07-29 18:20:00|56900.6|56880.6|56961.8|56941.8|56984.3|56964.3|56895.6|56875.6|102
1753813500000|2025-07-29 18:25:00|56963.1|56943.1|56923.2|56903.2|56965.5|56945.5|56909.4|56889.4|17
1753813800000|2025-07-29 18:30:00|56919.4|56899.4|56914.4|56894.4|56958.1|56938.1|56914.4|56894.4|26
1753814100000|2025-07-29 18:35:00|56913.1|56893.1|56937|56917|56937|56917|56895.6|56875.6|9
1753814400000|2025-07-29 18:40:00|56933.3|56913.3|56922|56902|56938.3|56918.3|56919.5|56899.5|13
1753814700000|2025-07-29 18:45:00|56923.2|56903.2|56882|56862|56923.2|56903.2|56863.2|56843.2|55
1753815000000|2025-07-29 18:50:00|56884.5|56864.5|56897.1|56877.1|56897.1|56877.1|56844.6|56824.6|27
1753815300000|2025-07-29 18:55:00|56899.6|56879.6|56899.6|56879.6|56899.6|56879.6|56884.6|56864.6|12
1753815600000|2025-07-29 19:00:00|56900.8|56880.8|56892.2|56872.2|56919.7|56899.7|56891|56871|10
1753815900000|2025-07-29 19:05:00|56894.7|56874.7|56914.7|56894.7|56919.7|56899.7|56894.7|56874.7|8
1753816200000|2025-07-29 19:10:00|56917.2|56897.2|56884.8|56864.8|56917.2|56897.2|56877.2|56857.2|15
1753816500000|2025-07-29 19:15:00|56887.3|56867.3|56892.4|56872.4|56894.8|56874.8|56867.3|56847.3|18
1753816800000|2025-07-29 19:20:00|56889.8|56869.8|56882.3|56862.3|56907.3|56887.3|56882.3|56862.3|16
1753817100000|2025-07-29 19:25:00|56879.8|56859.8|56889.9|56869.9|56912.4|56892.4|56852.2|56832.2|47
1753817400000|2025-07-29 19:30:00|56891.1|56871.1|56899.9|56879.9|56912.4|56892.4|56891.1|56871.1|8
1753817700000|2025-07-29 19:35:00|56897.5|56877.5|56890|56870|56897.5|56877.5|56857.4|56837.4|28
1753818000000|2025-07-29 19:40:00|56891.2|56871.2|56860|56840|56900|56880|56852.5|56832.5|23
1753818300000|2025-07-29 19:45:00|56861.2|56841.2|56872.5|56852.5|56891.2|56871.2|56861.2|56841.2|14
1753818600000|2025-07-29 19:50:00|56871.2|56851.2|56887.6|56867.6|56910.1|56890.1|56865|56845|26
1753818900000|2025-07-29 19:55:00|56886.4|56866.4|56890.1|56870.1|56910.1|56890.1|56885.1|56865.1|35
1753819200000|2025-07-29 20:00:00|56915.1|56895.1|56932.7|56912.7|56962.7|56942.7|56905.1|56885.1|52
1753819500000|2025-07-29 20:05:00|56925.2|56905.2|57005.2|56985.2|57005.2|56985.2|56925.2|56905.2|27
1753819800000|2025-07-29 20:10:00|57002.7|56982.7|57012.8|56992.8|57045.2|57025.2|56999|56979|61
1753820100000|2025-07-29 20:15:00|57022.8|57002.8|57057.8|57037.8|57065.3|57045.3|57022.8|57002.8|21
1753820400000|2025-07-29 20:20:00|57059|57039|57040.5|57020.5|57070.3|57050.3|57040.5|57020.5|10
1753820700000|2025-07-29 20:25:00|57039.1|57019.1|57036.7|57016.7|57042.9|57022.9|57030.3|57010.3|25
1753821000000|2025-07-29 20:30:00|57035.5|57015.5|57076.7|57056.7|57082.9|57062.9|57035.4|57015.4|23
1753821300000|2025-07-29 20:35:00|57077.9|57057.9|57108|57088|57110.4|57090.4|57077.9|57057.9|22
1753821600000|2025-07-29 20:40:00|57106.8|57086.8|57060.5|57040.5|57133|57113|57055.5|57035.5|85
1753821900000|2025-07-29 20:45:00|57064.2|57044.2|57096.7|57076.7|57096.7|57076.7|57039.3|57019.3|19
1753822200000|2025-07-29 20:50:00|57095.5|57075.5|57040.6|57020.6|57095.5|57075.5|57040.6|57020.6|45
1753822500000|2025-07-29 20:55:00|57039.3|57019.3|57051.9|57031.9|57061.8|57041.8|57011.9|56991.9|81
1753826400000|2025-07-29 22:00:00|57022.3|57002.3|57013.7|56993.7|57044.8|57024.8|56987.3|56967.3|15
1753826700000|2025-07-29 22:05:00|57016.2|56996.2|56992.5|56972.5|57016.2|56996.2|56992.5|56972.5|20
1753827000000|2025-07-29 22:10:00|56991.3|56971.3|56990.1|56970.1|56991.3|56971.3|56973.7|56953.7|10
1753827300000|2025-07-29 22:15:00|56988.7|56968.7|57001.3|56981.3|57002.5|56982.5|56988.7|56968.7|1
1753827600000|2025-07-29 22:20:00|57000.1|56980.1|57008.8|56988.8|57008.8|56988.8|56998.8|56978.8|0
1753827900000|2025-07-29 22:25:00|57011.2|56991.2|57025.3|57005.3|57028.9|57008.9|57011.2|56991.2|4
1753828200000|2025-07-29 22:30:00|57022.6|57002.6|57022.6|57002.6|57022.6|57002.6|57022.6|57002.6|0
1753828500000|2025-07-29 22:35:00|57025.1|57005.1|56998.9|56978.9|57041.4|57021.4|56998.9|56978.9|10
1753828800000|2025-07-29 22:40:00|56996.5|56976.5|56926.5|56906.5|56996.5|56976.5|56926.5|56906.5|41
1753829100000|2025-07-29 22:45:00|56929|56909|56939|56919|56939|56919|56929|56909|7
1753829400000|2025-07-29 22:50:00|56941.5|56921.5|56934.1|56914.1|56941.5|56921.5|56931.6|56911.6|6
1753829700000|2025-07-29 22:55:00|56931.6|56911.6|56929.1|56909.1|56934.1|56914.1|56929.1|56909.1|2
1753830000000|2025-07-29 23:00:00|56931.6|56911.6|56931.7|56911.7|56931.7|56911.7|56919.1|56899.1|6
1753830300000|2025-07-29 23:05:00|56929.2|56909.2|56929.2|56909.2|56931.7|56911.7|56915.5|56895.5|15
1753830600000|2025-07-29 23:10:00|56919.2|56899.2|56899.2|56879.2|56919.2|56899.2|56884.2|56864.2|10
1753830900000|2025-07-29 23:15:00|56900.4|56880.4|56900.6|56880.6|56911.7|56891.7|56896.8|56876.8|1
1753831200000|2025-07-29 23:20:00|56899.3|56879.3|56906.8|56886.8|56906.8|56886.8|56899.3|56879.3|1
1753831500000|2025-07-29 23:25:00|56905.6|56885.6|56896.9|56876.9|56906.8|56886.8|56894.3|56874.3|7
1753831800000|2025-07-29 23:30:00|56891.9|56871.9|56894.4|56874.4|56896.9|56876.9|56891.9|56871.9|5
1753832100000|2025-07-29 23:35:00|56895.7|56875.7|56896.9|56876.9|56899.4|56879.4|56891.9|56871.9|9
1753832400000|2025-07-29 23:40:00|56898.3|56878.3|56897|56877|56900.7|56880.7|56892|56872|4
1753832700000|2025-07-29 23:45:00|56903.2|56883.2|56942|56922|56947|56927|56903.2|56883.2|12
1753833000000|2025-07-29 23:50:00|56943.2|56923.2|56939.6|56919.6|56948.2|56928.2|56937.1|56917.1|1
1753833300000|2025-07-29 23:55:00|56934.6|56914.6|56969.6|56949.6|56969.6|56949.6|56933.4|56913.4|9
1753833600000|2025-07-30 00:00:00|56970.9|56950.9|57035.7|57015.7|57068.3|57048.3|56970.9|56950.9|58
1753833900000|2025-07-30 00:05:00|57040.8|57020.8|57012.2|56992.2|57062.2|57042.2|56969.7|56949.7|24
1753834200000|2025-07-30 00:10:00|56994.8|56974.8|57027.1|57007.1|57027.1|57007.1|56993.4|56973.4|9
1753834500000|2025-07-30 00:15:00|57028.4|57008.4|57009.8|56989.8|57028.4|57008.4|56952.3|56932.3|24
1753834800000|2025-07-30 00:20:00|57007.3|56987.3|56961.1|56941.1|57007.3|56987.3|56961.1|56941.1|5
1753835100000|2025-07-30 00:25:00|56959.8|56939.8|56979.9|56959.9|56992.3|56972.3|56957.3|56937.3|5
1753835400000|2025-07-30 00:30:00|56977.4|56957.4|56982.4|56962.4|56982.4|56962.4|56959.9|56939.9|11
1753835700000|2025-07-30 00:35:00|56984.9|56964.9|56997.4|56977.4|57003.6|56983.6|56974.9|56954.9|2
1753836000000|2025-07-30 00:40:00|56998.8|56978.8|56975|56955|56998.8|56978.8|56975|56955|5
1753836300000|2025-07-30 00:45:00|56976.2|56956.2|56970|56950|56982.5|56962.5|56970|56950|2
1753836600000|2025-07-30 00:50:00|56972.5|56952.5|56990.1|56970.1|57005|56985|56972.5|56952.5|8
1753836900000|2025-07-30 00:55:00|56992.6|56972.6|57038.5|57018.5|57045.1|57025.1|56990.1|56970.1|21
1753837200000|2025-07-30 01:00:00|57040|57020|57180.1|57160.1|57241.5|57221.5|57040|57020|240
1753837500000|2025-07-30 01:05:00|57180.2|57160.2|57065.2|57045.2|57192.7|57172.7|57065.2|57045.2|53
1753837800000|2025-07-30 01:10:00|57066.4|57046.4|57070.2|57050.2|57084|57064|57037.7|57017.7|28
1753838100000|2025-07-30 01:15:00|57072.7|57052.7|57097.8|57077.8|57100.3|57080.3|57047.7|57027.7|11
1753838400000|2025-07-30 01:20:00|57096.6|57076.6|57030.3|57010.3|57106.5|57086.5|57025.3|57005.3|40
1753838700000|2025-07-30 01:25:00|57029|57009|56999|56979|57032.8|57012.8|56997.9|56977.9|39
1753839000000|2025-07-30 01:30:00|57000.4|56980.4|57015.4|56995.4|57047.9|57027.9|56937.9|56917.9|61
1753839300000|2025-07-30 01:35:00|57012.9|56992.9|57021.8|57001.8|57045.4|57025.4|56985.4|56965.4|63
1753839600000|2025-07-30 01:40:00|57023.1|57003.1|57085.5|57065.5|57098|57078|57023.1|57003.1|26
1753839900000|2025-07-30 01:45:00|57084.3|57064.3|57148|57128|57170.5|57150.5|57075.5|57055.5|25
1753840200000|2025-07-30 01:50:00|57149.2|57129.2|57121.7|57101.7|57155.5|57135.5|57110.6|57090.6|9
1753840500000|2025-07-30 01:55:00|57124.4|57104.4|57115.6|57095.6|57130.6|57110.6|57093.1|57073.1|8
1753840800000|2025-07-30 02:00:00|57114.4|57094.4|57128.1|57108.1|57143.1|57123.1|57075.6|57055.6|27
1753841100000|2025-07-30 02:05:00|57130.6|57110.6|57195.7|57175.7|57196.9|57176.9|57130.6|57110.6|58
1753841400000|2025-07-30 02:10:00|57197|57177|57175.7|57155.7|57203.2|57183.2|57168.2|57148.2|11
1753841700000|2025-07-30 02:15:00|57179.4|57159.4|57220.8|57200.8|57246.9|57226.9|57179.4|57159.4|24
1753842000000|2025-07-30 02:20:00|57222|57202|57260.8|57240.8|57270.8|57250.8|57215.8|57195.8|35
1753842300000|2025-07-30 02:25:00|57259.5|57239.5|57215.9|57195.9|57264.5|57244.5|57213.3|57193.3|21
1753842600000|2025-07-30 02:30:00|57217|57197|57185.9|57165.9|57217|57197|57170.9|57150.9|20
1753842900000|2025-07-30 02:35:00|57183.4|57163.4|57175.9|57155.9|57198.4|57178.4|57153.4|57133.4|30
1753843200000|2025-07-30 02:40:00|57178.4|57158.4|57202.3|57182.3|57213.5|57193.5|57178.4|57158.4|8
1753843500000|2025-07-30 02:45:00|57201|57181|57228.5|57208.5|57233.5|57213.5|57193.5|57173.5|10
1753843800000|2025-07-30 02:50:00|57229.7|57209.7|57203.6|57183.6|57234.7|57214.7|57196.1|57176.1|11
1753844100000|2025-07-30 02:55:00|57206.1|57186.1|57143.6|57123.6|57223.6|57203.6|57143.6|57123.6|22
1753844400000|2025-07-30 03:00:00|57141.1|57121.1|57151.1|57131.1|57193.6|57173.6|57138.6|57118.6|6
1753844700000|2025-07-30 03:05:00|57152.3|57132.3|57099.9|57079.9|57153.6|57133.6|57097.5|57077.5|16
1753845000000|2025-07-30 03:10:00|57101.2|57081.2|57081.2|57061.2|57114.9|57094.9|57081.2|57061.2|8
1753845300000|2025-07-30 03:15:00|57077.5|57057.5|57017.4|56997.4|57091.2|57071.2|57006.2|56986.2|52
1753845600000|2025-07-30 03:20:00|57011.3|56991.3|56997.5|56977.5|57022.5|57002.5|56982.5|56962.5|13
1753845900000|2025-07-30 03:25:00|56998.7|56978.7|56968.8|56948.8|57006.3|56986.3|56945|56925|71
1753846200000|2025-07-30 03:30:00|56972.7|56952.7|56971.4|56951.4|56972.7|56952.7|56951.4|56931.4|6
1753846500000|2025-07-30 03:35:00|56973.9|56953.9|56986.6|56966.6|56990.2|56970.2|56958.9|56938.9|29
1753846800000|2025-07-30 03:40:00|56988.9|56968.9|57066.5|57046.5|57067.8|57047.8|56988.9|56968.9|23
1753847100000|2025-07-30 03:45:00|57065.1|57045.1|57089|57069|57091.5|57071.5|57041.5|57021.5|22
1753847400000|2025-07-30 03:50:00|57090.2|57070.2|57066.6|57046.6|57092.7|57072.7|57044|57024|18
1753847700000|2025-07-30 03:55:00|57067.9|57047.9|57077.8|57057.8|57080.4|57060.4|57059.1|57039.1|2
1753848000000|2025-07-30 04:00:00|57079.1|57059.1|57041.6|57021.6|57079.1|57059.1|57041.6|57021.6|8
1753848300000|2025-07-30 04:05:00|57040.3|57020.3|57016.7|56996.7|57041.7|57021.7|57016.7|56996.7|9
1753848600000|2025-07-30 04:10:00|57014.2|56994.2|57051.7|57031.7|57051.7|57031.7|57014.2|56994.2|5
1753848900000|2025-07-30 04:15:00|57049.2|57029.2|57069.3|57049.3|57074.3|57054.3|57049.2|57029.2|3
1753849200000|2025-07-30 04:20:00|57066.8|57046.8|57051.8|57031.8|57076.8|57056.8|57049.3|57029.3|5
1753849500000|2025-07-30 04:25:00|57049.3|57029.3|57056.8|57036.8|57061.8|57041.8|57049.3|57029.3|4
1753849800000|2025-07-30 04:30:00|57053|57033|57051.9|57031.9|57064.4|57044.4|57048.2|57028.2|2
1753850100000|2025-07-30 04:35:00|57050.7|57030.7|57024.6|57004.6|57050.7|57030.7|57024.6|57004.6|2
1753850400000|2025-07-30 04:40:00|57019.4|56999.4|56993.3|56973.3|57019.4|56999.4|56982|56962|7
1753850700000|2025-07-30 04:45:00|56994.5|56974.5|56934.7|56914.7|56994.5|56974.5|56934.7|56914.7|38
1753851000000|2025-07-30 04:50:00|56932|56912|56869.5|56849.5|56932|56912|56852|56832|53
1753851300000|2025-07-30 04:55:00|56869.6|56849.6|56899.6|56879.6|56899.6|56879.6|56862.1|56842.1|23
1753851600000|2025-07-30 05:00:00|56897.1|56877.1|56858.5|56838.5|56897.1|56877.1|56844.6|56824.6|13
1753851900000|2025-07-30 05:05:00|56860.8|56840.8|56852.2|56832.2|56864.6|56844.6|56846|56826|2
1753852200000|2025-07-30 05:10:00|56853.4|56833.4|56852.2|56832.2|56869.7|56849.7|56824.7|56804.7|24
1753852500000|2025-07-30 05:15:00|56849.7|56829.7|56874.8|56854.8|56874.8|56854.8|56842.2|56822.2|8
1753852800000|2025-07-30 05:20:00|56872.3|56852.3|56868.5|56848.5|56877.3|56857.3|56845.8|56825.8|15
1753853100000|2025-07-30 05:25:00|56869.8|56849.8|56849.8|56829.8|56892.3|56872.3|56849.8|56829.8|34
1753853400000|2025-07-30 05:30:00|56851.2|56831.2|56894.9|56874.9|56913.7|56893.7|56837.3|56817.3|36
1753853700000|2025-07-30 05:35:00|56896.2|56876.2|56892.4|56872.4|56923.6|56903.6|56889.9|56869.9|7
1753854000000|2025-07-30 05:40:00|56891.2|56871.2|56832.5|56812.5|56897.4|56877.4|56832.5|56812.5|6
1753854300000|2025-07-30 05:45:00|56829.8|56809.8|56747.5|56727.5|56829.8|56809.8|56727.5|56707.5|21
1753854600000|2025-07-30 05:50:00|56746.3|56726.3|56657.7|56637.7|56746.3|56726.3|56647.5|56627.5|50
1753854900000|2025-07-30 05:55:00|56656.4|56636.4|56712.7|56692.7|56712.7|56692.7|56625.2|56605.2|61
1753855200000|2025-07-30 06:00:00|56711.4|56691.4|56712.6|56692.6|56770.1|56750.1|56697.6|56677.6|39
1753855500000|2025-07-30 06:05:00|56710.1|56690.1|56720.2|56700.2|56767.7|56747.7|56676.5|56656.5|21
1753855800000|2025-07-30 06:10:00|56721.3|56701.3|56797.7|56777.7|56820.2|56800.2|56707.7|56687.7|65
1753856100000|2025-07-30 06:15:00|56798.9|56778.9|56820.3|56800.3|56885.1|56865.1|56798.9|56778.9|26
1753856400000|2025-07-30 06:20:00|56822.8|56802.8|56849|56829|56862.8|56842.8|56821.6|56801.6|11
1753856700000|2025-07-30 06:25:00|56845.1|56825.1|56819.2|56799.2|56854|56834|56810.3|56790.3|15
1753857000000|2025-07-30 06:30:00|56817.8|56797.8|56916.5|56896.5|56990.4|56970.4|56817.8|56797.8|58
1753857300000|2025-07-30 06:35:00|56916.6|56896.6|56855.4|56835.4|56930.4|56910.4|56847.9|56827.9|20
1753857600000|2025-07-30 06:40:00|56854.2|56834.2|56828|56808|56860.4|56840.4|56823|56803|19
1753857900000|2025-07-30 06:45:00|56829.1|56809.1|56810.5|56790.5|56850.5|56830.5|56810.5|56790.5|8
1753858200000|2025-07-30 06:50:00|56808.2|56788.2|56768|56748|56808.2|56788.2|56735.5|56715.5|26
1753858500000|2025-07-30 06:55:00|56765.7|56745.7|56774.4|56754.4|56793.1|56773.1|56760.5|56740.5|2
1753858800000|2025-07-30 07:00:00|56771.9|56751.9|56620.6|56600.6|56771.9|56751.9|56601.8|56581.8|140
1753859100000|2025-07-30 07:05:00|56619.3|56599.3|56793.2|56773.2|56811.8|56791.8|56613.1|56593.1|64
1753859400000|2025-07-30 07:10:00|56799|56779|56844.4|56824.4|56853|56833|56799|56779|63
1753859700000|2025-07-30 07:15:00|56850.9|56830.9|56929.6|56909.6|56929.6|56909.6|56838.2|56818.2|77
1753860000000|2025-07-30 07:20:00|56930.9|56910.9|56955.8|56935.8|57015.8|56995.8|56863.3|56843.3|132
1753860300000|2025-07-30 07:25:00|56961.8|56941.8|56892.2|56872.2|56983.3|56963.3|56767.1|56747.1|75
1753860600000|2025-07-30 07:30:00|56891|56871|56973.5|56953.5|56984.4|56964.4|56880.8|56860.8|58
1753860900000|2025-07-30 07:35:00|56963.4|56943.4|56933.4|56913.4|56963.4|56943.4|56879.7|56859.7|65
1753861200000|2025-07-30 07:40:00|56934.6|56914.6|56896|56876|56942.1|56922.1|56853.4|56833.4|35
1753861500000|2025-07-30 07:45:00|56897.1|56877.1|56891|56871|56947.3|56927.3|56888.5|56868.5|17
1753861800000|2025-07-30 07:50:00|56888.5|56868.5|56913.5|56893.5|56932.2|56912.2|56886|56866|16
1753862100000|2025-07-30 07:55:00|56914.9|56894.9|56933.7|56913.7|56933.7|56913.7|56896.1|56876.1|20
1753862400000|2025-07-30 08:00:00|56936.1|56916.1|56827.3|56807.3|56939.9|56919.9|56785.9|56765.9|150
1753862700000|2025-07-30 08:05:00|56826.1|56806.1|56753.7|56733.7|56826.1|56806.1|56722.2|56702.2|83
1753863000000|2025-07-30 08:10:00|56754.8|56734.8|56516.2|56496.2|56754.8|56734.8|56492.5|56472.5|234
1753863300000|2025-07-30 08:15:00|56518.7|56498.7|56471.2|56451.2|56593.7|56573.7|56468.7|56448.7|108
1753863600000|2025-07-30 08:20:00|56473.7|56453.7|56512.5|56492.5|56512.6|56492.6|56426.3|56406.3|245
1753863900000|2025-07-30 08:25:00|56513.6|56493.6|56518.8|56498.8|56581.3|56561.3|56493.8|56473.8|49
1753864200000|2025-07-30 08:30:00|56517.5|56497.5|56508.9|56488.9|56526.3|56506.3|56443.8|56423.8|56
1753864500000|2025-07-30 08:35:00|56503.9|56483.9|56547.6|56527.6|56550.2|56530.2|56503.9|56483.9|7
1753864800000|2025-07-30 08:40:00|56546.4|56526.4|56539.1|56519.1|56570.3|56550.3|56531.4|56511.4|30
1753865100000|2025-07-30 08:45:00|56540.3|56520.3|56571.5|56551.5|56574|56554|56525.3|56505.3|21
1753865400000|2025-07-30 08:50:00|56576.3|56556.3|56592.9|56572.9|56620.4|56600.4|56576.3|56556.3|49
1753865700000|2025-07-30 08:55:00|56586.7|56566.7|56724.1|56704.1|56749.1|56729.1|56582.7|56562.7|105
1753866000000|2025-07-30 09:00:00|56722.9|56702.9|56776.6|56756.6|56784.1|56764.1|56719.1|56699.1|44
1753866300000|2025-07-30 09:05:00|56777.8|56757.8|56766.7|56746.7|56815.3|56795.3|56761.7|56741.7|41
1753866600000|2025-07-30 09:10:00|56769.2|56749.2|56773|56753|56776.7|56756.7|56730.5|56710.5|28
1753866900000|2025-07-30 09:15:00|56771.7|56751.7|56699.2|56679.2|56771.7|56751.7|56679.2|56659.2|45
1753867200000|2025-07-30 09:20:00|56698.1|56678.1|56744.3|56724.3|56749.3|56729.3|56671.7|56651.7|52
1753867500000|2025-07-30 09:25:00|56743.1|56723.1|56691.8|56671.8|56764.3|56744.3|56691.8|56671.8|62
1753867800000|2025-07-30 09:30:00|56693|56673|56596.9|56576.9|56694.3|56674.3|56591.9|56571.9|86
1753868100000|2025-07-30 09:35:00|56595.7|56575.7|56530.7|56510.7|56595.7|56575.7|56509.4|56489.4|103
1753868400000|2025-07-30 09:40:00|56531.9|56511.9|56526.9|56506.9|56546.9|56526.9|56509.4|56489.4|50
1753868700000|2025-07-30 09:45:00|56527|56507|56530.8|56510.8|56539.5|56519.5|56489|56469|34
1753869000000|2025-07-30 09:50:00|56528.3|56508.3|56564.4|56544.4|56566.9|56546.9|56499.5|56479.5|79
1753869300000|2025-07-30 09:55:00|56565.5|56545.5|56551.9|56531.9|56606.9|56586.9|56538|56518|57
1753869600000|2025-07-30 10:00:00|56550.7|56530.7|56548.1|56528.1|56601.9|56581.9|56519.6|56499.6|61
1753869900000|2025-07-30 10:05:00|56545.6|56525.6|56518.3|56498.3|56547|56527|56486.3|56466.3|111
1753870200000|2025-07-30 10:10:00|56519.5|56499.5|56609.4|56589.4|56626.9|56606.9|56478.5|56458.5|112
1753870500000|2025-07-30 10:15:00|56616.9|56596.9|56572.1|56552.1|56624.4|56604.4|56544|56524|76
1753870800000|2025-07-30 10:20:00|56576.9|56556.9|56559.4|56539.4|56594.4|56574.4|56537.6|56517.6|109
1753871100000|2025-07-30 10:25:00|56558.1|56538.1|56552|56532|56586.8|56566.8|56527|56507|52
1753871400000|2025-07-30 10:30:00|56554.3|56534.3|56475.7|56455.7|56573.3|56553.3|56475.7|56455.7|175
1753871700000|2025-07-30 10:35:00|56493.2|56473.2|56432.1|56412.1|56505.7|56485.7|56429.6|56409.6|86
1753872000000|2025-07-30 10:40:00|56429.6|56409.6|56461.9|56441.9|56467.1|56447.1|56427.1|56407.1|178
1753872300000|2025-07-30 10:45:00|56463.1|56443.1|56442.1|56422.1|56464.4|56444.4|56413.3|56393.3|36
1753872600000|2025-07-30 10:50:00|56442.2|56422.2|56280.9|56260.9|56442.2|56422.2|56264|56244|212
1753872900000|2025-07-30 10:55:00|56279.7|56259.7|56363.6|56343.6|56399.7|56379.7|56247|56227|117
1753873200000|2025-07-30 11:00:00|56362.2|56342.2|56422.3|56402.3|56435.8|56415.8|56337.2|56317.2|91
1753873500000|2025-07-30 11:05:00|56419.8|56399.8|56493.8|56473.8|56514.8|56494.8|56394.8|56374.8|133
1753873800000|2025-07-30 11:10:00|56492.5|56472.5|56467.7|56447.7|56543.8|56523.8|56462.7|56442.7|46
1753874100000|2025-07-30 11:15:00|56468.9|56448.9|56540.1|56520.1|56545.1|56525.1|56465|56445|26
1753874400000|2025-07-30 11:20:00|56541.2|56521.2|56568.8|56548.8|56590.1|56570.1|56541.2|56521.2|51
1753874700000|2025-07-30 11:25:00|56571.3|56551.3|56505.1|56485.1|56571.4|56551.4|56497.6|56477.6|39
1753875000000|2025-07-30 11:30:00|56506.3|56486.3|56522.3|56502.3|56531.3|56511.3|56500.3|56480.3|32
1753875300000|2025-07-30 11:35:00|56523.7|56503.7|56511.4|56491.4|56557.7|56537.7|56511.4|56491.4|48
1753875600000|2025-07-30 11:40:00|56510.2|56490.2|56591.4|56571.4|56618.9|56598.9|56510.2|56490.2|103
1753875900000|2025-07-30 11:45:00|56602.8|56582.8|56519.1|56499.1|56620.1|56600.1|56512.8|56492.8|71
1753876200000|2025-07-30 11:50:00|56521.6|56501.6|56557.9|56537.9|56560.3|56540.3|56496.7|56476.7|32
1753876500000|2025-07-30 11:55:00|56556.7|56536.7|56563.4|56543.4|56615.2|56595.2|56532.9|56512.9|49
1753876800000|2025-07-30 12:00:00|56554.1|56534.1|56589.1|56569.1|56641.6|56621.6|56535.6|56515.6|162
1753877100000|2025-07-30 12:05:00|56592.8|56572.8|56597.8|56577.8|56641.6|56621.6|56580.1|56560.1|78
1753877400000|2025-07-30 12:10:00|56591.8|56571.8|56504|56484|56591.8|56571.8|56504|56484|167
1753877700000|2025-07-30 12:15:00|56502.8|56482.8|56628.1|56608.1|56628.1|56608.1|56495.3|56475.3|161
1753878000000|2025-07-30 12:20:00|56626.9|56606.9|56620.6|56600.6|56650.6|56630.6|56598.1|56578.1|81
1753878300000|2025-07-30 12:25:00|56623.1|56603.1|56573.1|56553.1|56625.6|56605.6|56568.1|56548.1|56
1753878600000|2025-07-30 12:30:00|56574.3|56554.3|56574.5|56554.5|56605.7|56585.7|56548.1|56528.1|189
1753878900000|2025-07-30 12:35:00|56578|56558|56578.2|56558.2|56620.7|56600.7|56529.5|56509.5|174
1753879200000|2025-07-30 12:40:00|56575.7|56555.7|56589.4|56569.4|56594.4|56574.4|56550.7|56530.7|109
1753879500000|2025-07-30 12:45:00|56584.4|56564.4|56585.8|56565.8|56613.3|56593.3|56565.9|56545.9|134
1753879800000|2025-07-30 12:50:00|56587|56567|56547|56527|56593.3|56573.3|56532|56512|186
1753880100000|2025-07-30 12:55:00|56545.7|56525.7|56565.9|56545.9|56578.4|56558.4|56539.5|56519.5|66
1753880400000|2025-07-30 13:00:00|56564.5|56544.5|56523.4|56503.4|56580.9|56560.9|56520.9|56500.9|179
1753880700000|2025-07-30 13:05:00|56522.3|56502.3|56477.1|56457.1|56522.3|56502.3|56450.6|56430.6|188
1753881000000|2025-07-30 13:10:00|56478.3|56458.3|56516|56496|56518.5|56498.5|56477.1|56457.1|92
1753881300000|2025-07-30 13:15:00|56517.3|56497.3|56546|56526|56552.2|56532.2|56488.5|56468.5|112
1753881600000|2025-07-30 13:20:00|56543.5|56523.5|56494.9|56474.9|56543.5|56523.5|56488.6|56468.6|67
1753881900000|2025-07-30 13:25:00|56493.6|56473.6|56468.6|56448.6|56533.6|56513.6|56463.6|56443.6|117
1753882200000|2025-07-30 13:30:00|56472.3|56452.3|56431.2|56411.2|56508.7|56488.7|56261.1|56241.1|453
1753882500000|2025-07-30 13:35:00|56433.7|56413.7|56491.2|56471.2|56511.4|56491.4|56421.2|56401.2|191
1753882800000|2025-07-30 13:40:00|56493.7|56473.7|56448.8|56428.8|56496.2|56476.2|56435.1|56415.1|107
1753883100000|2025-07-30 13:45:00|56449.9|56429.9|56451.3|56431.3|56465.1|56445.1|56365.1|56345.1|106
1753883400000|2025-07-30 13:50:00|56450.1|56430.1|56425.2|56405.2|56450.1|56430.1|56378.8|56358.8|70
1753883700000|2025-07-30 13:55:00|56423.8|56403.8|56325.2|56305.2|56423.8|56403.8|56291.4|56271.4|91
1753884000000|2025-07-30 14:00:00|56323.9|56303.9|56333.9|56313.9|56450.1|56430.1|56311.4|56291.4|113
1753884300000|2025-07-30 14:05:00|56331.4|56311.4|56345.3|56325.3|56357.4|56337.4|56287.8|56267.8|113
1753884600000|2025-07-30 14:10:00|56342.8|56322.8|56306.7|56286.7|56354|56334|56284.2|56264.2|175
1753884900000|2025-07-30 14:15:00|56305.5|56285.5|56284.2|56264.2|56326.7|56306.7|56259.2|56239.2|148
1753885200000|2025-07-30 14:20:00|56285.4|56265.4|56286.9|56266.9|56296.7|56276.7|56251|56231|238
1753885500000|2025-07-30 14:25:00|56286.8|56266.8|56174.3|56154.3|56296.8|56276.8|56114.5|56094.5|503
1753885800000|2025-07-30 14:30:00|56173.1|56153.1|56110.5|56090.5|56218|56198|56094|56074|228
1753886100000|2025-07-30 14:35:00|56109.2|56089.2|56189.2|56169.2|56224.2|56204.2|56104.2|56084.2|131
1753886400000|2025-07-30 14:40:00|56184.2|56164.2|56158.1|56138.1|56195.4|56175.4|56136.7|56116.7|72
1753886700000|2025-07-30 14:45:00|56156.9|56136.9|56114.3|56094.3|56212.9|56192.9|56096.8|56076.8|89
1753887000000|2025-07-30 14:50:00|56116.8|56096.8|56098.2|56078.2|56136.8|56116.8|56080.7|56060.7|138
1753887300000|2025-07-30 14:55:00|56099.5|56079.5|56141.9|56121.9|56164.3|56144.3|56082|56062|105
1753887600000|2025-07-30 15:00:00|56139.4|56119.4|56106.9|56086.9|56151.9|56131.9|56099.4|56079.4|45
1753887900000|2025-07-30 15:05:00|56110.6|56090.6|56039.5|56019.5|56119.4|56099.4|56039.5|56019.5|177
1753888200000|2025-07-30 15:10:00|56037|56017|56147|56127|56163.3|56143.3|56035.6|56015.6|115
1753888500000|2025-07-30 15:15:00|56145.8|56125.8|56153.2|56133.2|56203.2|56183.2|56143.3|56123.3|107
1753888800000|2025-07-30 15:20:00|56152|56132|56137.1|56117.1|56198.2|56178.2|56134.6|56114.6|167
1753889100000|2025-07-30 15:25:00|56138.2|56118.2|56102.3|56082.3|56139.6|56119.6|56054.6|56034.6|144
1753889400000|2025-07-30 15:30:00|56099.6|56079.6|56069.5|56049.5|56108.5|56088.5|56056|56036|433
1753889700000|2025-07-30 15:35:00|56068.3|56048.3|55938.4|55918.4|56068.3|56048.3|55935.8|55915.8|369
1753890000000|2025-07-30 15:40:00|55939.5|55919.5|56015.7|55995.7|56021.9|56001.9|55939.5|55919.5|133
1753890300000|2025-07-30 15:45:00|56017.1|55997.1|56033.2|56013.2|56039.6|56019.6|56017.1|55997.1|108
1753890600000|2025-07-30 15:50:00|56033.3|56013.3|56007.3|55987.3|56044.6|56024.6|55962.1|55942.1|115
1753890900000|2025-07-30 15:55:00|56006|55986|56084.7|56064.7|56088.5|56068.5|55982.1|55962.1|82
1753891200000|2025-07-30 16:00:00|56087.2|56067.2|56107.2|56087.2|56118.5|56098.5|56076|56056|79
1753891500000|2025-07-30 16:05:00|56106.1|56086.1|56114.6|56094.6|56114.6|56094.6|56069.7|56049.7|198
1753891800000|2025-07-30 16:10:00|56113.4|56093.4|56151.3|56131.3|56164.8|56144.8|56063.6|56043.6|141
1753892100000|2025-07-30 16:15:00|56153.8|56133.8|56318.7|56298.7|56341|56321|56153.8|56133.8|195
1753892400000|2025-07-30 16:20:00|56316.4|56296.4|56339.9|56319.9|56342.4|56322.4|56267.4|56247.4|94
1753892700000|2025-07-30 16:25:00|56337.4|56317.4|56314.9|56294.9|56367.4|56347.4|56312.4|56292.4|89
1753893000000|2025-07-30 16:30:00|56312.4|56292.4|56210|56190|56338.8|56318.8|56192.5|56172.5|555
1753893300000|2025-07-30 16:35:00|56212.5|56192.5|56192.5|56172.5|56225|56205|56165|56145|102
1753893600000|2025-07-30 16:40:00|56188.7|56168.7|56221.4|56201.4|56240|56220|56188.7|56168.7|153
1753893900000|2025-07-30 16:45:00|56217.5|56197.5|56220.1|56200.1|56225.1|56205.1|56180.1|56160.1|187
1753894200000|2025-07-30 16:50:00|56222.6|56202.6|56224|56204|56245.1|56225.1|56210.1|56190.1|167
1753894500000|2025-07-30 16:55:00|56222.6|56202.6|56220.2|56200.2|56305.2|56285.2|56205.1|56185.1|678
1753894800000|2025-07-30 17:00:00|56221.5|56201.5|56171.5|56151.5|56241.3|56221.3|56112.9|56092.9|285
1753895100000|2025-07-30 17:05:00|56171.6|56151.6|56132.7|56112.7|56172.9|56152.9|56132.7|56112.7|93
1753895400000|2025-07-30 17:10:00|56139.1|56119.1|56150.3|56130.3|56152.8|56132.8|56139.1|56119.1|64
1753895700000|2025-07-30 17:15:00|56151.4|56131.4|56180.3|56160.3|56185.3|56165.3|56137.6|56117.6|62
1753896000000|2025-07-30 17:20:00|56181.5|56161.5|56182.9|56162.9|56194|56174|56170.3|56150.3|19
1753896300000|2025-07-30 17:25:00|56181.7|56161.7|56170.4|56150.4|56197.9|56177.9|56165.4|56145.4|57
1753896600000|2025-07-30 17:30:00|56171.6|56151.6|56220.4|56200.4|56220.4|56200.4|56171.6|56151.6|28
1753896900000|2025-07-30 17:35:00|56221.6|56201.6|56249.3|56229.3|56255.5|56235.5|56211.8|56191.8|40
1753897200000|2025-07-30 17:40:00|56247|56227|56271.7|56251.7|56285.5|56265.5|56239.1|56219.1|44
1753897500000|2025-07-30 17:45:00|56272.8|56252.8|56278.1|56258.1|56281.7|56261.7|56272.8|56252.8|17
1753897800000|2025-07-30 17:50:00|56275.6|56255.6|56320.6|56300.6|56326.8|56306.8|56273.1|56253.1|91
1753898100000|2025-07-30 17:55:00|56321.8|56301.8|56283.2|56263.2|56328.1|56308.1|56278.2|56258.2|35
1753898400000|2025-07-30 18:00:00|56284.3|56264.3|48402.8|48382.8|58216.1|58196.1|47891.3|47871.3|2233
1753898700000|2025-07-30 18:05:00|49456.3|49436.3|51323.8|51303.8|51557.2|51537.2|49324.9|49304.9|3824
1753899000000|2025-07-30 18:10:00|51326.3|51306.3|46386|46366|51746.3|51726.3|46208.7|46188.7|3684
1753899300000|2025-07-30 18:15:00|46388.3|46368.3|46793.5|46773.5|47891.6|47871.6|46388.3|46368.3|3018
1753899600000|2025-07-30 18:20:00|46792.2|46772.2|46013.6|45993.6|47317.2|47297.2|45645.9|45625.9|3825
1753899900000|2025-07-30 18:25:00|46010.2|45990.2|46550.6|46530.6|46897|46877|45978.6|45958.6|2512
1753900200000|2025-07-30 18:30:00|46539.1|46519.1|46338.7|46318.7|46777.4|46757.4|46172.8|46152.8|1921
1753900500000|2025-07-30 18:35:00|46342.8|46322.8|46222|46202|46597.8|46577.8|46085.9|46065.9|2865
1753900800000|2025-07-30 18:40:00|46220.9|46200.9|46454|46434|46622.4|46602.4|46164.1|46144.1|1224
1753901100000|2025-07-30 18:45:00|46452.8|46432.8|46400.2|46380.2|46639.8|46619.8|46312.8|46292.8|1262
1753901400000|2025-07-30 18:50:00|46395.4|46375.4|46895.8|46875.8|46954.6|46934.6|46142.7|46122.7|1378
1753901700000|2025-07-30 18:55:00|46928.5|46908.5|46757|46737|47151.2|47131.2|46733.3|46713.3|1127
1753902000000|2025-07-30 19:00:00|46755.8|46735.8|46002|45982|46755.8|46735.8|45985.7|45965.7|1345
1753902300000|2025-07-30 19:05:00|45999.3|45979.3|45787.1|45767.1|46008.4|45988.4|45696.7|45676.7|1020
1753902600000|2025-07-30 19:10:00|45784.8|45764.8|46129.8|46109.8|46553.6|46533.6|45725|45705|1585
1753902900000|2025-07-30 19:15:00|46126.3|46106.3|45989.4|45969.4|46321.2|46301.2|45854.4|45834.4|1124
1753903200000|2025-07-30 19:20:00|45988.3|45968.3|45810.3|45790.3|46077.7|46057.7|45624.1|45604.1|1330
1753903500000|2025-07-30 19:25:00|45808.9|45788.9|45799.8|45779.8|45854.5|45834.5|45729.5|45709.5|866
1753903800000|2025-07-30 19:30:00|45798.6|45778.6|45745.8|45725.8|45822.1|45802.1|45658.6|45638.6|530
1753904100000|2025-07-30 19:35:00|45744.6|45724.6|45834.5|45814.5|45848.5|45828.5|45744.6|45724.6|553
1753904400000|2025-07-30 19:40:00|45842|45822|45654.5|45634.5|45842|45822|45654.5|45634.5|598
1753904700000|2025-07-30 19:45:00|45675.5|45655.5|45676.9|45656.9|45709.4|45689.4|45472.4|45452.4|654
1753905000000|2025-07-30 19:50:00|45675.5|45655.5|45741.3|45721.3|45823.6|45803.6|45656.9|45636.9|616
1753905300000|2025-07-30 19:55:00|45740.2|45720.2|45658.8|45638.8|45801.1|45781.1|45625.9|45605.9|324
1753905600000|2025-07-30 20:00:00|45657.7|45637.7|45579.1|45559.1|45657.7|45637.7|45500|45480|428
1753905900000|2025-07-30 20:05:00|45580.2|45560.2|45899.1|45879.1|45905.1|45885.1|45580.2|45560.2|556
1753906200000|2025-07-30 20:10:00|45893|45873|45998.4|45978.4|46029|46009|45860.5|45840.5|707
1753906500000|2025-07-30 20:15:00|45990.3|45970.3|45907.9|45887.9|46025.1|46005.1|45878.4|45858.4|223
1753906800000|2025-07-30 20:20:00|45875.4|45855.4|45835.4|45815.4|45875.4|45855.4|45727.9|45707.9|175
1753907100000|2025-07-30 20:25:00|45837.9|45817.9|46061.8|46041.8|46061.8|46041.8|45837.9|45817.9|249
1753907400000|2025-07-30 20:30:00|46059.3|46039.3|46363.2|46343.2|46378.2|46358.2|46053.2|46033.2|317
1753907700000|2025-07-30 20:35:00|46364.6|46344.6|46537|46517|46750.7|46730.7|46279.4|46259.4|542
1753908000000|2025-07-30 20:40:00|46542|46522|46507.2|46487.2|46653.1|46633.1|46462.8|46442.8|173
1753908300000|2025-07-30 20:45:00|46505.9|46485.9|46495.1|46475.1|46524.4|46504.4|46460.9|46440.9|94
1753908600000|2025-07-30 20:50:00|46494|46474|46550.6|46530.6|46638.4|46618.4|46465|46445|140
1753908900000|2025-07-30 20:55:00|46558.1|46538.1|46701.7|46681.7|46704|46684|46558.1|46538.1|335
1753912800000|2025-07-30 22:00:00|46751|46731|46799.6|46779.6|46889.6|46869.6|46583.6|46563.6|398
1753913100000|2025-07-30 22:05:00|46801|46781|46720.2|46700.2|46919.1|46899.1|46679.1|46659.1|313
1753913400000|2025-07-30 22:10:00|46719.1|46699.1|46772.3|46752.3|46901.2|46881.2|46719.1|46699.1|92
1753913700000|2025-07-30 22:15:00|46771.2|46751.2|46798.7|46778.7|46802.2|46782.2|46723.7|46703.7|72
1753914000000|2025-07-30 22:20:00|46801.4|46781.4|46802.4|46782.4|46866.3|46846.3|46798.6|46778.6|45
1753914300000|2025-07-30 22:25:00|46799.9|46779.9|46852.5|46832.5|46867.5|46847.5|46786.3|46766.3|60
1753914600000|2025-07-30 22:30:00|46853.6|46833.6|46873.7|46853.7|46910.9|46890.9|46853.6|46833.6|125
1753914900000|2025-07-30 22:35:00|46875|46855|46790.3|46770.3|46875|46855|46776.6|46756.6|57
1753915200000|2025-07-30 22:40:00|46786.2|46766.2|46778|46758|46786.2|46766.2|46680.3|46660.3|104
1753915500000|2025-07-30 22:45:00|46776.9|46756.9|46824.4|46804.4|46826.9|46806.9|46755|46735|93
1753915800000|2025-07-30 22:50:00|46825.6|46805.6|46819.7|46799.7|46835.6|46815.6|46817.2|46797.2|98
1753916100000|2025-07-30 22:55:00|46817.2|46797.2|46840.9|46820.9|46845.9|46825.9|46817.2|46797.2|52
1753916400000|2025-07-30 23:00:00|46839.5|46819.5|46904.6|46884.6|46904.6|46884.6|46825.2|46805.2|100
1753916700000|2025-07-30 23:05:00|46905.9|46885.9|46901|46881|46924.6|46904.6|46883.5|46863.5|51
1753917000000|2025-07-30 23:10:00|46902.3|46882.3|46968.5|46948.5|46970.8|46950.8|46899.9|46879.9|125
1753917300000|2025-07-30 23:15:00|46966|46946|46922.9|46902.9|46966.1|46946.1|46922.9|46902.9|315
1753917600000|2025-07-30 23:20:00|46921.7|46901.7|46860.4|46840.4|46921.7|46901.7|46815.4|46795.4|140
1753917900000|2025-07-30 23:25:00|46857.9|46837.9|46899.3|46879.3|46915.3|46895.3|46812|46792|133
1753918200000|2025-07-30 23:30:00|46896.8|46876.8|46858|46838|46940.5|46920.5|46858|46838|85
1753918500000|2025-07-30 23:35:00|46845.9|46825.9|46892.4|46872.4|46892.4|46872.4|46818.2|46798.2|136
1753918800000|2025-07-30 23:40:00|46893.8|46873.8|46876.1|46856.1|46939|46919|46866.3|46846.3|318
1753919100000|2025-07-30 23:45:00|46877.3|46857.3|46893.9|46873.9|46912.5|46892.5|46843.8|46823.8|153
1753919400000|2025-07-30 23:50:00|46895|46875|46861.6|46841.6|46895|46875|46847.6|46827.6|100
1753919700000|2025-07-30 23:55:00|46858.9|46838.9|46856.5|46836.5|46923|46903|46820.1|46800.1|209
1753920000000|2025-07-31 00:00:00|46845.3|46825.3|45964.2|45944.2|46845.3|46825.3|45464.2|45444.2|1611
1753920300000|2025-07-31 00:05:00|45958.5|45938.5|46096.6|46076.6|46352.7|46332.7|45819.9|45799.9|830
1753920600000|2025-07-31 00:10:00|46095.4|46075.4|45729.1|45709.1|46118.9|46098.9|45680.5|45660.5|481
1753920900000|2025-07-31 00:15:00|45730.3|45710.3|45713.9|45693.9|45800.3|45780.3|45671.8|45651.8|548
1753921200000|2025-07-31 00:20:00|45708.2|45688.2|45730.4|45710.4|45800.3|45780.3|45691.4|45671.4|290
1753921500000|2025-07-31 00:25:00|45732.9|45712.9|45655.2|45635.2|45793.1|45773.1|45648.1|45628.1|636
1753921800000|2025-07-31 00:30:00|45657.9|45637.9|45798.2|45778.2|45884.3|45864.3|45657.9|45637.9|467
1753922100000|2025-07-31 00:35:00|45799.5|45779.5|45902.6|45882.6|45919.6|45899.6|45799.5|45779.5|242
1753922400000|2025-07-31 00:40:00|45903.7|45883.7|45884|45864|45940.1|45920.1|45848.9|45828.9|302
1753922700000|2025-07-31 00:45:00|45882.8|45862.8|45933.6|45913.6|45962.2|45942.2|45879|45859|336
1753923000000|2025-07-31 00:50:00|45946.1|45926.1|45967.5|45947.5|45972.5|45952.5|45824.5|45804.5|437
1753923300000|2025-07-31 00:55:00|45966.1|45946.1|45798.5|45778.5|45967.5|45947.5|45722.3|45702.3|444
1753923600000|2025-07-31 01:00:00|45793.7|45773.7|45687.8|45667.8|45793.7|45773.7|45518.5|45498.5|784
1753923900000|2025-07-31 01:05:00|45680.1|45660.1|45700|45680|45700.9|45680.9|45588.6|45568.6|433
1753924200000|2025-07-31 01:10:00|45683.8|45663.8|45684.3|45664.3|45737|45717|45664.7|45644.7|563
1753924500000|2025-07-31 01:15:00|45689.3|45669.3|45576|45556|45694.1|45674.1|45536.9|45516.9|311
1753924800000|2025-07-31 01:20:00|45568.5|45548.5|45683.1|45663.1|45687.8|45667.8|45450.7|45430.7|538
1753925100000|2025-07-31 01:25:00|45684.4|45664.4|45613.8|45593.8|45749.2|45729.2|45562|45542|245
1753925400000|2025-07-31 01:30:00|45614.9|45594.9|45538.1|45518.1|45623.3|45603.3|45508.8|45488.8|111
1753925700000|2025-07-31 01:35:00|45536.8|45516.8|45580|45560|45637.3|45617.3|45496.8|45476.8|274
1753926000000|2025-07-31 01:40:00|45573.6|45553.6|45501.6|45481.6|45577.5|45557.5|45464.1|45444.1|162
1753926300000|2025-07-31 01:45:00|45500.5|45480.5|45219.2|45199.2|45500.5|45480.5|45186.4|45166.4|319
1753926600000|2025-07-31 01:50:00|45218|45198|45144.9|45124.9|45243|45223|45112.4|45092.4|280
1753926900000|2025-07-31 01:55:00|45141|45121|44936.1|44916.1|45143.5|45123.5|44877.2|44857.2|333
1753927200000|2025-07-31 02:00:00|44933.6|44913.6|44920.9|44900.9|45041.1|45021.1|44758.2|44738.2|342
1753927500000|2025-07-31 02:05:00|44918.4|44898.4|45039.6|45019.6|45165.3|45145.3|44918.4|44898.4|315
1753927800000|2025-07-31 02:10:00|45052.1|45032.1|44843.3|44823.3|45070.3|45050.3|44835.3|44815.3|256
1753928100000|2025-07-31 02:15:00|44844.4|44824.4|44820.2|44800.2|44922.4|44902.4|44703.3|44683.3|462
1753928400000|2025-07-31 02:20:00|44821.3|44801.3|44913.6|44893.6|44981.3|44961.3|44821.3|44801.3|497
1753928700000|2025-07-31 02:25:00|44912.3|44892.3|44779.8|44759.8|44973.6|44953.6|44778.4|44758.4|260
1753929000000|2025-07-31 02:30:00|44778.4|44758.4|44792.6|44772.6|45126.6|45106.6|44736.2|44716.2|272
1753929300000|2025-07-31 02:35:00|44790.1|44770.1|44962.6|44942.6|45101|45081|44790.1|44770.1|217
1753929600000|2025-07-31 02:40:00|44964.9|44944.9|44851.1|44831.1|44966.2|44946.2|44848.5|44828.5|167
1753929900000|2025-07-31 02:45:00|44853.6|44833.6|44808.8|44788.8|44860.6|44840.6|44801.1|44781.1|138
1753930200000|2025-07-31 02:50:00|44810|44790|44802.5|44782.5|44817.7|44797.7|44784.1|44764.1|188
1753930500000|2025-07-31 02:55:00|44801.4|44781.4|44762.1|44742.1|44867.3|44847.3|44752.5|44732.5|183
1753930800000|2025-07-31 03:00:00|44763.2|44743.2|44799|44779|44822.5|44802.5|44763.2|44743.2|84
1753931100000|2025-07-31 03:05:00|44797.8|44777.8|44801.7|44781.7|44845.3|44825.3|44792.8|44772.8|129
1753931400000|2025-07-31 03:10:00|44800.6|44780.6|44842.2|44822.2|44851.3|44831.3|44794.2|44774.2|209
1753931700000|2025-07-31 03:15:00|44843.6|44823.6|44833.4|44813.4|44848.6|44828.6|44783.6|44763.6|204
1753932000000|2025-07-31 03:20:00|44834.8|44814.8|44821.2|44801.2|44848.6|44828.6|44817.5|44797.5|81
1753932300000|2025-07-31 03:25:00|44818.7|44798.7|44838.5|44818.5|44849.8|44829.8|44806.2|44786.2|103
1753932600000|2025-07-31 03:30:00|44841|44821|44773.8|44753.8|44858.5|44838.5|44740.1|44720.1|176
1753932900000|2025-07-31 03:35:00|44771.3|44751.3|44724|44704|44772.9|44752.9|44704|44684|98
1753933200000|2025-07-31 03:40:00|44721.5|44701.5|44566.3|44546.3|44739|44719|44566.3|44546.3|215
1753933500000|2025-07-31 03:45:00|44565.2|44545.2|44697.7|44677.7|44715.2|44695.2|44532|44512|133
1753933800000|2025-07-31 03:50:00|44699.1|44679.1|44509.8|44489.8|44715|44695|44487.3|44467.3|275
1753934100000|2025-07-31 03:55:00|44512.3|44492.3|44451.2|44431.2|44512.3|44492.3|44418.7|44398.7|364
1753934400000|2025-07-31 04:00:00|44449.9|44429.9|44693.8|44673.8|44751.3|44731.3|44428.7|44408.7|339
1753934700000|2025-07-31 04:05:00|44694.9|44674.9|44717.4|44697.4|44726.3|44706.3|44642.7|44622.7|118
1753935000000|2025-07-31 04:10:00|44717.5|44697.5|44803.6|44783.6|44822.3|44802.3|44694.8|44674.8|142
1753935300000|2025-07-31 04:15:00|44802.5|44782.5|44816.2|44796.2|44847.5|44827.5|44802.5|44782.5|82
1753935600000|2025-07-31 04:20:00|44808.7|44788.7|44821.7|44801.7|44836.2|44816.2|44803.7|44783.7|89
1753935900000|2025-07-31 04:25:00|44824.6|44804.6|44755.1|44735.1|44830.5|44810.5|44755.1|44735.1|64
1753936200000|2025-07-31 04:30:00|44751.5|44731.5|44833.6|44813.6|44836.5|44816.5|44742.6|44722.6|47
1753936500000|2025-07-31 04:35:00|44836.1|44816.1|44829.3|44809.3|44837.2|44817.2|44801.8|44781.8|100
1753936800000|2025-07-31 04:40:00|44830.7|44810.7|44881.6|44861.6|44905.5|44885.5|44810.5|44790.5|126
1753937100000|2025-07-31 04:45:00|44877.5|44857.5|44864.6|44844.6|44880.3|44860.3|44850.3|44830.3|45
1753937400000|2025-07-31 04:50:00|44856.6|44836.6|44856.7|44836.7|44870.5|44850.5|44854.2|44834.2|17
1753937700000|2025-07-31 04:55:00|44859.2|44839.2|44847|44827|44859.2|44839.2|44839.2|44819.2|33
1753938000000|2025-07-31 05:00:00|44848.1|44828.1|44866.8|44846.8|44922.7|44902.7|44839.5|44819.5|113
1753938300000|2025-07-31 05:05:00|44861.3|44841.3|44861.8|44841.8|44893.8|44873.8|44832.9|44812.9|56
1753938600000|2025-07-31 05:10:00|44859.5|44839.5|44829.4|44809.4|44863|44843|44829.4|44809.4|34
1753938900000|2025-07-31 05:15:00|44831.9|44811.9|44821.9|44801.9|44851.9|44831.9|44821.9|44801.9|15
1753939200000|2025-07-31 05:20:00|44824.4|44804.4|44832.2|44812.2|44856.7|44836.7|44790.8|44770.8|102
1753939500000|2025-07-31 05:25:00|44833.3|44813.3|44789.5|44769.5|44834.7|44814.7|44762|44742|94
1753939800000|2025-07-31 05:30:00|44788.3|44768.3|44727|44707|44788.3|44768.3|44718.2|44698.2|47
1753940100000|2025-07-31 05:35:00|44725.9|44705.9|44767.5|44747.5|44798.4|44778.4|44725.9|44705.9|54
1753940400000|2025-07-31 05:40:00|44768.7|44748.7|44765.1|44745.1|44770|44750|44721.4|44701.4|49
1753940700000|2025-07-31 05:45:00|44762.6|44742.6|44758.5|44738.5|44793.1|44773.1|44718.7|44698.7|59
1753941000000|2025-07-31 05:50:00|44759.6|44739.6|44803.8|44783.8|44812.4|44792.4|44759.6|44739.6|122
1753941300000|2025-07-31 05:55:00|44793.8|44773.8|44744.7|44724.7|44803.3|44783.3|44738.6|44718.6|59
1753941600000|2025-07-31 06:00:00|44743.6|44723.6|44654.6|44634.6|44743.6|44723.6|44621.8|44601.8|158
1753941900000|2025-07-31 06:05:00|44655.7|44635.7|44483.7|44463.7|44661.2|44641.2|44430.3|44410.3|238
1753942200000|2025-07-31 06:10:00|44484.8|44464.8|44354.4|44334.4|44488.7|44468.7|44308|44288|272
1753942500000|2025-07-31 06:15:00|44355.5|44335.5|44279.7|44259.7|44365.5|44345.5|44267.6|44247.6|213
1753942800000|2025-07-31 06:20:00|44280.8|44260.8|44278.6|44258.6|44356.2|44336.2|44278.6|44258.6|197
1753943100000|2025-07-31 06:25:00|44277.2|44257.2|44171.1|44151.1|44342.5|44322.5|44127.9|44107.9|431
1753943400000|2025-07-31 06:30:00|44169.7|44149.7|44089.5|44069.5|44199.5|44179.5|44074.8|44054.8|578
1753943700000|2025-07-31 06:35:00|44092|44072|44071.2|44051.2|44174.1|44154.1|44064.6|44044.6|330
1753944000000|2025-07-31 06:40:00|44068.9|44048.9|44018.5|43998.5|44084.6|44064.6|43872.1|43852.1|478
1753944300000|2025-07-31 06:45:00|44023.5|44003.5|44077.2|44057.2|44097.2|44077.2|44003.5|43983.5|315
1753944600000|2025-07-31 06:50:00|44079.7|44059.7|44068.8|44048.8|44096.1|44076.1|44024.9|44004.9|185
1753944900000|2025-07-31 06:55:00|44071.3|44051.3|44078.6|44058.6|44173.6|44153.6|44034.1|44014.1|447
1753945200000|2025-07-31 07:00:00|44079.8|44059.8|44005|43985|44112.5|44092.5|43963|43943|373
1753945500000|2025-07-31 07:05:00|44007.5|43987.5|43993.1|43973.1|44051.2|44031.2|43992.8|43972.8|414
1753945800000|2025-07-31 07:10:00|43991.7|43971.7|43874.2|43854.2|44012.8|43992.8|43867.8|43847.8|446
1753946100000|2025-07-31 07:15:00|43873.1|43853.1|43963.5|43943.5|44010.5|43990.5|43826.3|43806.3|333
1753946400000|2025-07-31 07:20:00|43962.1|43942.1|43822|43802|43962.1|43942.1|43772|43752|671
1753946700000|2025-07-31 07:25:00|43824.2|43804.2|43977.3|43957.3|44195.8|44175.8|43812|43792|360
1753947000000|2025-07-31 07:30:00|43996|43976|44207.4|44187.4|44270.5|44250.5|43996|43976|314
1753947300000|2025-07-31 07:35:00|44206.2|44186.2|44136.2|44116.2|44297.6|44277.6|44105.1|44085.1|511
1753947600000|2025-07-31 07:40:00|44147.6|44127.6|44063.7|44043.7|44252.6|44232.6|43948.7|43928.7|623
1753947900000|2025-07-31 07:45:00|44065.1|44045.1|44157.7|44137.7|44221.3|44201.3|44013.8|43993.8|416
1753948200000|2025-07-31 07:50:00|44160.2|44140.2|44087.2|44067.2|44185.2|44165.2|44087.2|44067.2|321
1753948500000|2025-07-31 07:55:00|44089.7|44069.7|44154.5|44134.5|44247|44227|44034.7|44014.7|428
1753948800000|2025-07-31 08:00:00|44155.6|44135.6|44124.6|44104.6|44222.3|44202.3|44089.8|44069.8|396
1753949100000|2025-07-31 08:05:00|44123.4|44103.4|44059|44039|44140|44120|44010.1|43990.1|345
1753949400000|2025-07-31 08:10:00|44057.8|44037.8|43987.9|43967.9|44060.3|44040.3|43885.8|43865.8|465
1753949700000|2025-07-31 08:15:00|43981.5|43961.5|43980.9|43960.9|44037.9|44017.9|43948.4|43928.4|324
1753950000000|2025-07-31 08:20:00|43983.4|43963.4|44258.2|44238.2|44263.2|44243.2|43983.4|43963.4|250
1753950300000|2025-07-31 08:25:00|44255.7|44235.7|44281.9|44261.9|44329.3|44309.3|44255.7|44235.7|200
1753950600000|2025-07-31 08:30:00|44279.6|44259.6|44303.3|44283.3|44319.6|44299.6|44200.8|44180.8|431
1753950900000|2025-07-31 08:35:00|44310.8|44290.8|44284.7|44264.7|44310.8|44290.8|44223.3|44203.3|151
1753951200000|2025-07-31 08:40:00|44287.4|44267.4|44329|44309|44385.6|44365.6|44256.5|44236.5|416
1753951500000|2025-07-31 08:45:00|44327.6|44307.6|44415.7|44395.7|44441.3|44421.3|44327.6|44307.6|417
1753951800000|2025-07-31 08:50:00|44416.8|44396.8|44458.2|44438.2|44465.7|44445.7|44375.4|44355.4|321
1753952100000|2025-07-31 08:55:00|44464.1|44444.1|44418.2|44398.2|44537.1|44517.1|44418.2|44398.2|503
1753952400000|2025-07-31 09:00:00|44417.1|44397.1|44230.8|44210.8|44417.1|44397.1|44168.3|44148.3|408
1753952700000|2025-07-31 09:05:00|44237.8|44217.8|44260.8|44240.8|44329.2|44309.2|44237.8|44217.8|335
1753953000000|2025-07-31 09:10:00|44255.8|44235.8|44235.9|44215.9|44266.1|44246.1|44200|44180|240
1753953300000|2025-07-31 09:15:00|44234.7|44214.7|44217|44197|44273.4|44253.4|44215.9|44195.9|149
1753953600000|2025-07-31 09:20:00|44215.9|44195.9|44280.1|44260.1|44291.4|44271.4|44191.4|44171.4|331
1753953900000|2025-07-31 09:25:00|44281.2|44261.2|44342.6|44322.6|44353.7|44333.7|44250.1|44230.1|117
1753954200000|2025-07-31 09:30:00|44341.2|44321.2|44260.1|44240.1|44350.1|44330.1|44260.1|44240.1|118
1753954500000|2025-07-31 09:35:00|44259|44239|44319.9|44299.9|44346.3|44326.3|44228.8|44208.8|197
1753954800000|2025-07-31 09:40:00|44321.3|44301.3|44301.4|44281.4|44348.8|44328.8|44300.2|44280.2|145
1753955100000|2025-07-31 09:45:00|44297.7|44277.7|44265|44245|44297.7|44277.7|44247.8|44227.8|134
1753955400000|2025-07-31 09:50:00|44263.9|44243.9|44234.8|44214.8|44283.9|44263.9|44228.7|44208.7|74
1753955700000|2025-07-31 09:55:00|44237.6|44217.6|44129.9|44109.9|44245.1|44225.1|44129.9|44109.9|180
1753956000000|2025-07-31 10:00:00|44128.7|44108.7|44061.3|44041.3|44134.9|44114.9|44016.3|43996.3|365
1753956300000|2025-07-31 10:05:00|44058.8|44038.8|44116.1|44096.1|44118.6|44098.6|44056|44036|142
1753956600000|2025-07-31 10:10:00|44111.1|44091.1|44090.6|44070.6|44142.4|44122.4|44080.3|44060.3|256
1753956900000|2025-07-31 10:15:00|44089.2|44069.2|44063.9|44043.9|44093.9|44073.9|44053.9|44033.9|229
1753957200000|2025-07-31 10:20:00|44061.4|44041.4|44055.3|44035.3|44072.5|44052.5|44053.9|44033.9|145
1753957500000|2025-07-31 10:25:00|44052.8|44032.8|44004|43984|44057.8|44037.8|43967.6|43947.6|461
1753957800000|2025-07-31 10:30:00|44001.5|43981.5|43922.6|43902.6|44024|44004|43870.6|43850.6|617
1753958100000|2025-07-31 10:35:00|43922.9|43902.9|43915.8|43895.8|43971.5|43951.5|43865.2|43845.2|371
1753958400000|2025-07-31 10:40:00|43914.4|43894.4|44001.1|43981.1|44037.5|44017.5|43885.8|43865.8|244
1753958700000|2025-07-31 10:45:00|43998.6|43978.6|43932|43912|44027.2|44007.2|43913.4|43893.4|188
1753959000000|2025-07-31 10:50:00|43930.6|43910.6|43820.7|43800.7|43930.6|43910.6|43815.7|43795.7|425
1753959300000|2025-07-31 10:55:00|43823.2|43803.2|43847.9|43827.9|43881.8|43861.8|43769.6|43749.6|579
1753959600000|2025-07-31 11:00:00|43849.3|43829.3|43873|43853|43877.5|43857.5|43788|43768|442
1753959900000|2025-07-31 11:05:00|43874.4|43854.4|43952.8|43932.8|43990.3|43970.3|43865.5|43845.5|305
1753960200000|2025-07-31 11:10:00|43956.4|43936.4|43973.9|43953.9|44028.7|44008.7|43956.4|43936.4|322
1753960500000|2025-07-31 11:15:00|43972.8|43952.8|44092.1|44072.1|44092.1|44072.1|43956.4|43936.4|265
1753960800000|2025-07-31 11:20:00|44099.8|44079.8|44048.8|44028.8|44102.3|44082.3|44042.1|44022.1|201
1753961100000|2025-07-31 11:25:00|44046.3|44026.3|44056|44036|44107.6|44087.6|44024.9|44004.9|262
1753961400000|2025-07-31 11:30:00|44054.7|44034.7|44191.8|44171.8|44230.5|44210.5|44041|44021|517
1753961700000|2025-07-31 11:35:00|44189.3|44169.3|44220.5|44200.5|44251.4|44231.4|44143|44123|377
1753962000000|2025-07-31 11:40:00|44221.6|44201.6|44069.4|44049.4|44240.5|44220.5|44069.4|44049.4|358
1753962300000|2025-07-31 11:45:00|44068|44048|44069.2|44049.2|44100.6|44080.6|43997.8|43977.8|312
1753962600000|2025-07-31 11:50:00|44067.8|44047.8|44022.9|44002.9|44079|44059|44021.5|44001.5|355
1753962900000|2025-07-31 11:55:00|44025.4|44005.4|44120.4|44100.4|44156.5|44136.5|44012.9|43992.9|284
1753963200000|2025-07-31 12:00:00|44117.9|44097.9|44019.6|43999.6|44117.9|44097.9|44012.9|43992.9|398
1753963500000|2025-07-31 12:05:00|44017.1|43997.1|43948.5|43928.5|44059.6|44039.6|43935.7|43915.7|691
1753963800000|2025-07-31 12:10:00|43943.5|43923.5|44030.8|44010.8|44048.3|44028.3|43938.5|43918.5|446
1753964100000|2025-07-31 12:15:00|44029.7|44009.7|44062.2|44042.2|44084.7|44064.7|43993.3|43973.3|392
1753964400000|2025-07-31 12:20:00|44060.8|44040.8|43989.7|43969.7|44060.8|44040.8|43951.1|43931.1|221
1753964700000|2025-07-31 12:25:00|43987.2|43967.2|43906.4|43886.4|43987.2|43967.2|43906.4|43886.4|444
1753965000000|2025-07-31 12:30:00|43900.6|43880.6|43954|43934|43961.5|43941.5|43888.9|43868.9|482
1753965300000|2025-07-31 12:35:00|43951.7|43931.7|44131.5|44111.5|44139|44119|43936.5|43916.5|422
1753965600000|2025-07-31 12:40:00|44134|44114|44240.4|44220.4|44244.3|44224.3|44105.4|44085.4|464
1753965900000|2025-07-31 12:45:00|44239.3|44219.3|44204.9|44184.9|44342.7|44322.7|44188.5|44168.5|647
1753966200000|2025-07-31 12:50:00|44203.5|44183.5|44218.5|44198.5|44244.6|44224.6|44191.5|44171.5|509
1753966500000|2025-07-31 12:55:00|44219.9|44199.9|44226.3|44206.3|44233.6|44213.6|44184.1|44164.1|368
1753966800000|2025-07-31 13:00:00|44224.9|44204.9|44220.5|44200.5|44255.2|44235.2|44139.1|44119.1|527
1753967100000|2025-07-31 13:05:00|44218|44198|43999.4|43979.4|44218|44198|43972.8|43952.8|695
1753967400000|2025-07-31 13:10:00|43998.3|43978.3|43988.4|43968.4|44037|44017|43958.4|43938.4|522
1753967700000|2025-07-31 13:15:00|43989.7|43969.7|43955.9|43935.9|44008.4|43988.4|43850.9|43830.9|576
1753968000000|2025-07-31 13:20:00|43954.8|43934.8|43972.9|43952.9|44023.2|44003.2|43943.4|43923.4|402
1753968300000|2025-07-31 13:25:00|43974.3|43954.3|43882.1|43862.1|43991.8|43971.8|43862.1|43842.1|397
1753968600000|2025-07-31 13:30:00|43883.2|43863.2|44006.3|43986.3|44045.2|44025.2|43868.2|43848.2|556
1753968900000|2025-07-31 13:35:00|44007.7|43987.7|44123.9|44103.9|44182.5|44162.5|43999.1|43979.1|534
1753969200000|2025-07-31 13:40:00|44120|44100|44170|44150|44185|44165|44032.5|44012.5|385
1753969500000|2025-07-31 13:45:00|44172.5|44152.5|44210.7|44190.7|44257.3|44237.3|44161.8|44141.8|613
1753969800000|2025-07-31 13:50:00|44209.3|44189.3|44171.8|44151.8|44271.8|44251.8|44171.8|44151.8|420
1753970100000|2025-07-31 13:55:00|44173|44153|44227.1|44207.1|44272.1|44252.1|44154.3|44134.3|595
1753970400000|2025-07-31 14:00:00|44226|44206|44177.4|44157.4|44249.7|44229.7|44163.6|44143.6|421
1753970700000|2025-07-31 14:05:00|44172.4|44152.4|44175.6|44155.6|44199.7|44179.7|44147.2|44127.2|317
1753971000000|2025-07-31 14:10:00|44173.3|44153.3|44192|44172|44227|44207|44094.5|44074.5|265
1753971300000|2025-07-31 14:15:00|44190.9|44170.9|44135.1|44115.1|44194.5|44174.5|44107.6|44087.6|445
1753971600000|2025-07-31 14:20:00|44133.9|44113.9|44007.6|43987.6|44137.6|44117.6|44005.1|43985.1|588
1753971900000|2025-07-31 14:25:00|44006.5|43986.5|43944|43924|44022.6|44002.6|43932.9|43912.9|456
1753972200000|2025-07-31 14:30:00|43942.9|43922.9|43905.2|43885.2|43970.4|43950.4|43895.4|43875.4|609
1753972500000|2025-07-31 14:35:00|43904.1|43884.1|43930.5|43910.5|43960.2|43940.2|43895.2|43875.2|404
1753972800000|2025-07-31 14:40:00|43931.9|43911.9|44030.3|44010.3|44034.4|44014.4|43926.9|43906.9|501
1753973100000|2025-07-31 14:45:00|44029.1|44009.1|44024.7|44004.7|44054.7|44034.7|43944.7|43924.7|427
1753973400000|2025-07-31 14:50:00|44026.1|44006.1|44004.5|43984.5|44036.4|44016.4|43995.6|43975.6|553
1753973700000|2025-07-31 14:55:00|44007|43987|44002|43982|44020.9|44000.9|43982|43962|371
1753974000000|2025-07-31 15:00:00|43997|43977|44065.9|44045.9|44085.6|44065.6|43955.9|43935.9|555
1753974300000|2025-07-31 15:05:00|44064.5|44044.5|44224.8|44204.8|44242.1|44222.1|44052|44032|703
1753974600000|2025-07-31 15:10:00|44222.3|44202.3|44203.2|44183.2|44222.3|44202.3|44089.6|44069.6|615
1753974900000|2025-07-31 15:15:00|44204.4|44184.4|44191|44171|44243.2|44223.2|44151|44131|487
1753975200000|2025-07-31 15:20:00|44192.2|44172.2|44149.2|44129.2|44211.1|44191.1|44109.7|44089.7|485
1753975500000|2025-07-31 15:25:00|44150.3|44130.3|44086.4|44066.4|44161.7|44141.7|44063.9|44043.9|349
1753975800000|2025-07-31 15:30:00|44087.6|44067.6|44040.7|44020.7|44101.2|44081.2|44019.5|43999.5|444
1753976100000|2025-07-31 15:35:00|44038.2|44018.2|44089.3|44069.3|44105.4|44085.4|44037.1|44017.1|362
1753976400000|2025-07-31 15:40:00|44088.2|44068.2|44100.2|44080.2|44102.7|44082.7|44038.8|44018.8|342
1753976700000|2025-07-31 15:45:00|44097.7|44077.7|44035.8|44015.8|44125.2|44105.2|44030.8|44010.8|325
1753977000000|2025-07-31 15:50:00|44036.9|44016.9|44100.8|44080.8|44101.9|44081.9|44036.9|44016.9|342
1753977300000|2025-07-31 15:55:00|44099.7|44079.7|44192.3|44172.3|44220.9|44200.9|44079.7|44059.7|331
1753977600000|2025-07-31 16:00:00|44194.5|44174.5|44200.9|44180.9|44223.1|44203.1|44122.3|44102.3|242
1753977900000|2025-07-31 16:05:00|44198.4|44178.4|44260.1|44240.1|44273.4|44253.4|44197|44177|442
1753978200000|2025-07-31 16:10:00|44259|44239|44112.6|44092.6|44262.6|44242.6|44101.5|44081.5|376
1753978500000|2025-07-31 16:15:00|44112.9|44092.9|44081.3|44061.3|44134|44114|44081.3|44061.3|416
1753978800000|2025-07-31 16:20:00|44077.7|44057.7|44030.5|44010.5|44077.7|44057.7|44018|43998|406
1753979100000|2025-07-31 16:25:00|44028|44008|43938|43918|44029.1|44009.1|43934.2|43914.2|427
1753979400000|2025-07-31 16:30:00|43940.5|43920.5|43940.6|43920.6|43964.2|43944.2|43911.7|43891.7|490
1753979700000|2025-07-31 16:35:00|43939.2|43919.2|43974.2|43954.2|43986.7|43966.7|43885.6|43865.6|492
1753980000000|2025-07-31 16:40:00|43972|43952|44097.6|44077.6|44153.7|44133.7|43970.6|43950.6|535
1753980300000|2025-07-31 16:45:00|44099|44079|44091.5|44071.5|44126.2|44106.2|44033.7|44013.7|477
1753980600000|2025-07-31 16:50:00|44089.3|44069.3|44068.8|44048.8|44094.9|44074.9|44048.8|44028.8|372
1753980900000|2025-07-31 16:55:00|44073.8|44053.8|43944.4|43924.4|44106.3|44086.3|43907.2|43887.2|1466
1753981200000|2025-07-31 17:00:00|43939.4|43919.4|43968.6|43948.6|43981.1|43961.1|43912.5|43892.5|537
1753981500000|2025-07-31 17:05:00|43971.1|43951.1|44020|44000|44025.9|44005.9|43955|43935|182
1753981800000|2025-07-31 17:10:00|44018.9|43998.9|44086.2|44066.2|44103.7|44083.7|44018.7|43998.7|230
1753982100000|2025-07-31 17:15:00|44087.3|44067.3|44055.1|44035.1|44102.3|44082.3|44032.9|44012.9|179
1753982400000|2025-07-31 17:20:00|44054|44034|44116.5|44096.5|44116.5|44096.5|44052.6|44032.6|159
1753982700000|2025-07-31 17:25:00|44117.7|44097.7|44132.1|44112.1|44154.9|44134.9|44117.7|44097.7|201
1753983000000|2025-07-31 17:30:00|44133.3|44113.3|44144.7|44124.7|44144.7|44124.7|44123.5|44103.5|106
1753983300000|2025-07-31 17:35:00|44145.8|44125.8|44147.5|44127.5|44174.4|44154.4|44134.7|44114.7|191
1753983600000|2025-07-31 17:40:00|44142.5|44122.5|44150|44130|44156.1|44136.1|44141.1|44121.1|165
1753983900000|2025-07-31 17:45:00|44152.3|44132.3|44195.1|44175.1|44197.6|44177.6|44152.3|44132.3|113
1753984200000|2025-07-31 17:50:00|44198.7|44178.7|44213.5|44193.5|44226|44206|44181.2|44161.2|151
1753984500000|2025-07-31 17:55:00|44212.4|44192.4|44193.8|44173.8|44212.4|44192.4|44166.3|44146.3|200
1753984800000|2025-07-31 18:00:00|44188.8|44168.8|44164.9|44144.9|44188.8|44168.8|44164.9|44144.9|61
1753985100000|2025-07-31 18:05:00|44166|44146|44178.6|44158.6|44188.6|44168.6|44166|44146|85
1753985400000|2025-07-31 18:10:00|44181.1|44161.1|44293.6|44273.6|44294.7|44274.7|44181.1|44161.1|134
1753985700000|2025-07-31 18:15:00|44294.7|44274.7|44288.4|44268.4|44294.7|44274.7|44227.5|44207.5|138
1753986000000|2025-07-31 18:20:00|44290.9|44270.9|44537.3|44517.3|44537.3|44517.3|44290.9|44270.9|331
1753986300000|2025-07-31 18:25:00|44547.3|44527.3|44499|44479|44562|44542|44455.1|44435.1|272
1753986600000|2025-07-31 18:30:00|44496.5|44476.5|44548.8|44528.8|44561.3|44541.3|44460.2|44440.2|287
1753986900000|2025-07-31 18:35:00|44546.3|44526.3|44515.2|44495.2|44554.9|44534.9|44495.2|44475.2|81
1753987200000|2025-07-31 18:40:00|44518.8|44498.8|44517.8|44497.8|44537.2|44517.2|44479.2|44459.2|145
1753987500000|2025-07-31 18:45:00|44516.4|44496.4|44613.9|44593.9|44633.9|44613.9|44516.4|44496.4|116
1753987800000|2025-07-31 18:50:00|44616.4|44596.4|44577.6|44557.6|44626.4|44606.4|44567.8|44547.8|99
1753988100000|2025-07-31 18:55:00|44579|44559|44558.7|44538.7|44589.8|44569.8|44558.7|44538.7|70
1753988400000|2025-07-31 19:00:00|44557.3|44537.3|44573.8|44553.8|44593.7|44573.7|44541.2|44521.2|87
1753988700000|2025-07-31 19:05:00|44574.9|44554.9|44631.3|44611.3|44638.8|44618.8|44570.2|44550.2|81
1753989000000|2025-07-31 19:10:00|44632.7|44612.7|44686.4|44666.4|44706.3|44686.3|44632.7|44612.7|169
1753989300000|2025-07-31 19:15:00|44687.5|44667.5|44751.9|44731.9|44779.7|44759.7|44651.4|44631.4|369
1753989600000|2025-07-31 19:20:00|44749.7|44729.7|44729.2|44709.2|44770.8|44750.8|44710|44690|198
1753989900000|2025-07-31 19:25:00|44726.4|44706.4|44687.6|44667.6|44726.4|44706.4|44651.5|44631.5|87
1753990200000|2025-07-31 19:30:00|44680.1|44660.1|44723.7|44703.7|44723.7|44703.7|44668.7|44648.7|84
1753990500000|2025-07-31 19:35:00|44725.9|44705.9|44708.5|44688.5|44739|44719|44684|44664|102
1753990800000|2025-07-31 19:40:00|44711.3|44691.3|44704.1|44684.1|44717.1|44697.1|44694.1|44674.1|82
1753991100000|2025-07-31 19:45:00|44705.2|44685.2|44616.6|44596.6|44705.2|44685.2|44615.5|44595.5|124
1753991400000|2025-07-31 19:50:00|44617.8|44597.8|44543.9|44523.9|44637.8|44617.8|44533.9|44513.9|149
1753991700000|2025-07-31 19:55:00|44546.4|44526.4|44591.4|44571.4|44621.4|44601.4|44535|44515|214
1753992000000|2025-07-31 20:00:00|44588.9|44568.9|44611.2|44591.2|44611.2|44591.2|44532.6|44512.6|144
1753992300000|2025-07-31 20:05:00|44636.5|44616.5|44606.5|44586.5|44636.5|44616.5|44601.5|44581.5|23
1753992600000|2025-07-31 20:10:00|44607.9|44587.9|44611.6|44591.6|44616.5|44596.5|44571.6|44551.6|39
1753992900000|2025-07-31 20:15:00|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|44579.1|44559.1|12
1753993200000|2025-07-31 20:20:00|44606.3|44586.3|44629.1|44609.1|44635.3|44615.3|44606.3|44586.3|50
1753993500000|2025-07-31 20:25:00|44627.8|44607.8|44631.7|44611.7|44633.1|44613.1|44601.7|44581.7|30
1753993800000|2025-07-31 20:30:00|44632.8|44612.8|44711.7|44691.7|44723.1|44703.1|44631.7|44611.7|34
1753994100000|2025-07-31 20:35:00|44709.2|44689.2|44731|44711|44731|44711|44709.2|44689.2|13
1753994400000|2025-07-31 20:40:00|44739.3|44719.3|44687.1|44667.1|44739.3|44719.3|44687.1|44667.1|33
1753994700000|2025-07-31 20:45:00|44684.6|44664.6|44679.6|44659.6|44693.2|44673.2|44677.1|44657.1|15
1753995000000|2025-07-31 20:50:00|44678.2|44658.2|44682.2|44662.2|44687.2|44667.2|44669.7|44649.7|30
1753995300000|2025-07-31 20:55:00|44687.2|44667.2|44719.7|44699.7|44730.8|44710.8|44677.2|44657.2|98
1753999200000|2025-07-31 22:00:00|44715.2|44695.2|44756.4|44736.4|44758.9|44738.9|44712.7|44692.7|45
1753999500000|2025-07-31 22:05:00|44754.2|44734.2|44725.8|44705.8|44754.2|44734.2|44725.6|44705.6|59
1753999800000|2025-07-31 22:10:00|44724.4|44704.4|44732.8|44712.8|44732.8|44712.8|44716.9|44696.9|27
1754000100000|2025-07-31 22:15:00|44731.7|44711.7|44740.6|44720.6|44742|44722|44731.7|44711.7|28
1754000400000|2025-07-31 22:20:00|44743.1|44723.1|44757.9|44737.9|44760.1|44740.1|44741.7|44721.7|44
1754000700000|2025-07-31 22:25:00|44759|44739|44771.5|44751.5|44829|44809|44759|44739|56
1754001000000|2025-07-31 22:30:00|44769|44749|44735.4|44715.4|44771.5|44751.5|44732.9|44712.9|12
1754001300000|2025-07-31 22:35:00|44732.9|44712.9|44723|44703|44735.4|44715.4|44715.8|44695.8|13
1754001600000|2025-07-31 22:40:00|44724.1|44704.1|44756.6|44736.6|44756.6|44736.6|44723|44703|10
1754001900000|2025-07-31 22:45:00|44759.1|44739.1|44774.2|44754.2|44780.3|44760.3|44759.1|44739.1|20
1754002200000|2025-07-31 22:50:00|44765.3|44745.3|44746.7|44726.7|44765.3|44745.3|44746.7|44726.7|8
1754002500000|2025-07-31 22:55:00|44743.4|44723.4|44754.5|44734.5|44758.1|44738.1|44736.4|44716.4|32
1754002800000|2025-07-31 23:00:00|44755.6|44735.6|44798.2|44778.2|44798.2|44778.2|44755.6|44735.6|11
1754003100000|2025-07-31 23:05:00|44799.6|44779.6|44804.6|44784.6|44819.6|44799.6|44797.1|44777.1|19
1754003400000|2025-07-31 23:10:00|44799.6|44779.6|44769.7|44749.7|44799.6|44779.6|44767.1|44747.1|11
1754003700000|2025-07-31 23:15:00|44767.2|44747.2|44676.4|44656.4|44767.2|44747.2|44670|44650|60
1754004000000|2025-07-31 23:20:00|44675.3|44655.3|44674.5|44654.5|44711.1|44691.1|44668.9|44648.9|65
1754004300000|2025-07-31 23:25:00|44670.6|44650.6|44673.2|44653.2|44686.7|44666.7|44669.6|44649.6|51
1754004600000|2025-07-31 23:30:00|44670.7|44650.7|44738.2|44718.2|44738.2|44718.2|44668.2|44648.2|37
1754004900000|2025-07-31 23:35:00|44740.7|44720.7|44735.8|44715.8|44741.8|44721.8|44728.2|44708.2|7
1754005200000|2025-07-31 23:40:00|44733.6|44713.6|44737.2|44717.2|44740.8|44720.8|44715.8|44695.8|20
1754005500000|2025-07-31 23:45:00|44739.7|44719.7|44735.8|44715.8|44765.8|44745.8|44735.8|44715.8|26
1754005800000|2025-07-31 23:50:00|44735.9|44715.9|44689.5|44669.5|44735.9|44715.9|44673.4|44653.4|46
1754006100000|2025-07-31 23:55:00|44688.4|44668.4|44693.4|44673.4|44693.4|44673.4|44668.4|44648.4|81
1754006400000|2025-08-01 00:00:00|44692.3|44672.3|44705.7|44685.7|44730.6|44710.6|44672.3|44652.3|140
1754006700000|2025-08-01 00:05:00|44700.7|44680.7|44673.5|44653.5|44700.7|44680.7|44668.5|44648.5|32
1754007000000|2025-08-01 00:10:00|44671|44651|44686.3|44666.3|44724.1|44704.1|44668.8|44648.8|44
1754007300000|2025-08-01 00:15:00|44683.8|44663.8|44738.1|44718.1|44738.1|44718.1|44681.4|44661.4|73
1754007600000|2025-08-01 00:20:00|44740.9|44720.9|44695.9|44675.9|44771.7|44751.7|44695.9|44675.9|31
1754007900000|2025-08-01 00:25:00|44694.5|44674.5|44690.7|44670.7|44713.2|44693.2|44679.3|44659.3|75
1754008200000|2025-08-01 00:30:00|44689.6|44669.6|44668.8|44648.8|44705.1|44685.1|44654.1|44634.1|82
1754008500000|2025-08-01 00:35:00|44670.2|44650.2|44655.9|44635.9|44680.3|44660.3|44650.5|44630.5|97
1754008800000|2025-08-01 00:40:00|44654.8|44634.8|44665.9|44645.9|44687.3|44667.3|44648.7|44628.7|134
1754009100000|2025-08-01 00:45:00|44668.4|44648.4|44606.5|44586.5|44675.9|44655.9|44602.4|44582.4|146
1754009400000|2025-08-01 00:50:00|44610.4|44590.4|44585.3|44565.3|44640.1|44620.1|44585.3|44565.3|78
1754009700000|2025-08-01 00:55:00|44587.5|44567.5|44570.3|44550.3|44591.4|44571.4|44568.9|44548.9|55
1754010000000|2025-08-01 01:00:00|44568.1|44548.1|44546.6|44526.6|44568.1|44548.1|44500.3|44480.3|175
1754010300000|2025-08-01 01:05:00|44547.7|44527.7|44585|44565|44590.3|44570.3|44547.7|44527.7|74
1754010600000|2025-08-01 01:10:00|44582.5|44562.5|44584.7|44564.7|44602.5|44582.5|44567.2|44547.2|71
1754010900000|2025-08-01 01:15:00|44573.6|44553.6|44623|44603|44627|44607|44565.5|44545.5|56
1754011200000|2025-08-01 01:20:00|44624.5|44604.5|44589.5|44569.5|44627|44607|44585.6|44565.6|42
1754011500000|2025-08-01 01:25:00|44587.3|44567.3|44579.8|44559.8|44594.5|44574.5|44556.2|44536.2|42
1754011800000|2025-08-01 01:30:00|44581.2|44561.2|44602.4|44582.4|44602.4|44582.4|44570.2|44550.2|26
1754012100000|2025-08-01 01:35:00|44606.3|44586.3|44567.1|44547.1|44617.4|44597.4|44567.1|44547.1|46
1754012400000|2025-08-01 01:40:00|44568.2|44548.2|44540|44520|44568.2|44548.2|44509.1|44489.1|96
1754012700000|2025-08-01 01:45:00|44537.1|44517.1|44504.2|44484.2|44537.1|44517.1|44499.2|44479.2|99
1754013000000|2025-08-01 01:50:00|44503.1|44483.1|44388.5|44368.5|44503.1|44483.1|44382.4|44362.4|203
1754013300000|2025-08-01 01:55:00|44397.4|44377.4|44468.5|44448.5|44468.5|44448.5|44396.3|44376.3|39
1754013600000|2025-08-01 02:00:00|44466|44446|44620.7|44600.7|44636|44616|44466|44446|95
1754013900000|2025-08-01 02:05:00|44581.5|44561.5|44578|44558|44598|44578|44560.5|44540.5|55
1754014200000|2025-08-01 02:10:00|44579.1|44559.1|44587.7|44567.7|44590.5|44570.5|44550.5|44530.5|40
1754014500000|2025-08-01 02:15:00|44588.8|44568.8|44620.2|44600.2|44620.2|44600.2|44577.7|44557.7|41
1754014800000|2025-08-01 02:20:00|44617.7|44597.7|44627.5|44607.5|44648.9|44628.9|44612.7|44592.7|46
1754015100000|2025-08-01 02:25:00|44628.6|44608.6|44617.5|44597.5|44630|44610|44615|44595|18
1754015400000|2025-08-01 02:30:00|44615.3|44595.3|44573.6|44553.6|44632.5|44612.5|44573.6|44553.6|19
1754015700000|2025-08-01 02:35:00|44572.5|44552.5|44595.4|44575.4|44596.5|44576.5|44524.3|44504.3|55
1754016000000|2025-08-01 02:40:00|44592.9|44572.9|44542.9|44522.9|44592.9|44572.9|44535.4|44515.4|18
1754016300000|2025-08-01 02:45:00|44540.4|44520.4|44528.3|44508.3|44542.9|44522.9|44516.5|44496.5|69
1754016600000|2025-08-01 02:50:00|44526.1|44506.1|44582.5|44562.5|44585|44565|44503.9|44483.9|28
1754016900000|2025-08-01 02:55:00|44581.1|44561.1|44566.2|44546.2|44581.1|44561.1|44542.6|44522.6|24
1754017200000|2025-08-01 03:00:00|44567.3|44547.3|44612.3|44592.3|44623.7|44603.7|44567.3|44547.3|17
1754017500000|2025-08-01 03:05:00|44613.7|44593.7|44701.3|44681.3|44716.2|44696.2|44613.7|44593.7|48
1754017800000|2025-08-01 03:10:00|44702.3|44682.3|44716|44696|44729.9|44709.9|44684.9|44664.9|62
1754018100000|2025-08-01 03:15:00|44718.5|44698.5|44730.7|44710.7|44741|44721|44699.9|44679.9|66
1754018400000|2025-08-01 03:20:00|44736.8|44716.8|44698.2|44678.2|44744.3|44724.3|44698.2|44678.2|41
1754018700000|2025-08-01 03:25:00|44697.2|44677.2|44658.6|44638.6|44697.2|44677.2|44635|44615|30
1754019000000|2025-08-01 03:30:00|44664.4|44644.4|44633.6|44613.6|44671.1|44651.1|44606.1|44586.1|31
1754019300000|2025-08-01 03:35:00|44632.5|44612.5|44581.2|44561.2|44632.5|44612.5|44551.2|44531.2|55
1754019600000|2025-08-01 03:40:00|44577.6|44557.6|44579.8|44559.8|44586.2|44566.2|44561.2|44541.2|18
1754019900000|2025-08-01 03:45:00|44578.7|44558.7|44563.8|44543.8|44578.7|44558.7|44552.6|44532.6|12
1754020200000|2025-08-01 03:50:00|44566.3|44546.3|44533.8|44513.8|44571.3|44551.3|44533.8|44513.8|13
1754020500000|2025-08-01 03:55:00|44531.6|44511.6|44528.8|44508.8|44532.4|44512.4|44521.3|44501.3|25
1754020800000|2025-08-01 04:00:00|44527.4|44507.4|44543.9|44523.9|44568.9|44548.9|44517.4|44497.4|33
1754021100000|2025-08-01 04:05:00|44537.8|44517.8|44553.9|44533.9|44561.7|44541.7|44531.4|44511.4|19
1754021400000|2025-08-01 04:10:00|44552.8|44532.8|44546.5|44526.5|44573.9|44553.9|44546.5|44526.5|10
1754021700000|2025-08-01 04:15:00|44544|44524|44569|44549|44574|44554|44541.5|44521.5|11
1754022000000|2025-08-01 04:20:00|44566.5|44546.5|44570.1|44550.1|44570.1|44550.1|44549|44529|8
1754022300000|2025-08-01 04:25:00|44577.6|44557.6|44614.1|44594.1|44632.6|44612.6|44577.6|44557.6|21
1754022600000|2025-08-01 04:30:00|44609.1|44589.1|44609.1|44589.1|44620.8|44600.8|44599.1|44579.1|27
1754022900000|2025-08-01 04:35:00|44607.7|44587.7|44576.7|44556.7|44607.7|44587.7|44569.1|44549.1|39
1754023200000|2025-08-01 04:40:00|44579.2|44559.2|44529.2|44509.2|44582.8|44562.8|44528.1|44508.1|21
1754023500000|2025-08-01 04:45:00|44524.2|44504.2|44538.1|44518.1|44546.7|44526.7|44519.2|44499.2|13
1754023800000|2025-08-01 04:50:00|44536.7|44516.7|44570.4|44550.4|44570.4|44550.4|44531.7|44511.7|15
1754024100000|2025-08-01 04:55:00|44566.8|44546.8|44549.3|44529.3|44566.8|44546.8|44549.3|44529.3|8
1754024400000|2025-08-01 05:00:00|44546|44526|44594.4|44574.4|44594.4|44574.4|44531.8|44511.8|15
1754024700000|2025-08-01 05:05:00|44593.3|44573.3|44605.5|44585.5|44606.6|44586.6|44584|44564|14
1754025000000|2025-08-01 05:10:00|44606.6|44586.6|44560.8|44540.8|44610.2|44590.2|44550.5|44530.5|20
1754025300000|2025-08-01 05:15:00|44555.5|44535.5|44598.1|44578.1|44598.1|44578.1|44548|44528|18
1754025600000|2025-08-01 05:20:00|44597|44577|44590.6|44570.6|44603.1|44583.1|44573.1|44553.1|23
1754025900000|2025-08-01 05:25:00|44588.1|44568.1|44584.2|44564.2|44610.6|44590.6|44575.6|44555.6|22
1754026200000|2025-08-01 05:30:00|44582.1|44562.1|44623.5|44603.5|44629.6|44609.6|44575.6|44555.6|61
1754026500000|2025-08-01 05:35:00|44622.1|44602.1|44646.8|44626.8|44651.8|44631.8|44608.7|44588.7|42
1754026800000|2025-08-01 05:40:00|44645.7|44625.7|44636.9|44616.9|44659.4|44639.4|44631.8|44611.8|46
1754027100000|2025-08-01 05:45:00|44639.4|44619.4|44594.1|44574.1|44641.9|44621.9|44585.8|44565.8|116
1754027400000|2025-08-01 05:50:00|44595.2|44575.2|44671.6|44651.6|44682.7|44662.7|44594.1|44574.1|102
1754027700000|2025-08-01 05:55:00|44661.6|44641.6|44678.1|44658.1|44714.1|44694.1|44646.6|44626.6|111
1754028000000|2025-08-01 06:00:00|44674.8|44654.8|44619.5|44599.5|44674.8|44654.8|44604.5|44584.5|65
1754028300000|2025-08-01 06:05:00|44618.1|44598.1|44508.9|44488.9|44632|44612|44501.4|44481.4|142
1754028600000|2025-08-01 06:10:00|44507.8|44487.8|44511.4|44491.4|44558.9|44538.9|44495.3|44475.3|86
1754028900000|2025-08-01 06:15:00|44510.4|44490.4|44445.1|44425.1|44519|44499|44431.5|44411.5|101
1754029200000|2025-08-01 06:20:00|44450.4|44430.4|44446.8|44426.8|44455|44435|44419.3|44399.3|121
1754029500000|2025-08-01 06:25:00|44449.3|44429.3|44414.7|44394.7|44449.3|44429.3|44407.2|44387.2|133
1754029800000|2025-08-01 06:30:00|44413.6|44393.6|44401.9|44381.9|44420|44400|44345.8|44325.8|130
1754030100000|2025-08-01 06:35:00|44399.4|44379.4|44434.5|44414.5|44439.5|44419.5|44399.4|44379.4|105
1754030400000|2025-08-01 06:40:00|44433.1|44413.1|44564.2|44544.2|44611.7|44591.7|44432|44412|187
1754030700000|2025-08-01 06:45:00|44560.3|44540.3|44544.2|44524.2|44585.9|44565.9|44539.2|44519.2|131
1754031000000|2025-08-01 06:50:00|44548.5|44528.5|44539.9|44519.9|44567.4|44547.4|44517.4|44497.4|92
1754031300000|2025-08-01 06:55:00|44541|44521|44478|44458|44541.3|44521.3|44478|44458|189
1754031600000|2025-08-01 07:00:00|44480.5|44460.5|44384.8|44364.8|44480.5|44460.5|44320.1|44300.1|198
1754031900000|2025-08-01 07:05:00|44385.9|44365.9|44334.8|44314.8|44391.2|44371.2|44298.4|44278.4|178
1754032200000|2025-08-01 07:10:00|44335.9|44315.9|44347|44327|44429.5|44409.5|44335.9|44315.9|84
1754032500000|2025-08-01 07:15:00|44349.5|44329.5|44327.1|44307.1|44386.7|44366.7|44300.6|44280.6|92
1754032800000|2025-08-01 07:20:00|44324.6|44304.6|44257.8|44237.8|44337.4|44317.4|44242.4|44222.4|165
1754033100000|2025-08-01 07:25:00|44255.3|44235.3|44220.3|44200.3|44261.7|44241.7|44179.2|44159.2|217
1754033400000|2025-08-01 07:30:00|44236.4|44216.4|44221.8|44201.8|44264.2|44244.2|44170.3|44150.3|156
1754033700000|2025-08-01 07:35:00|44219.3|44199.3|44175.4|44155.4|44267.5|44247.5|44150.4|44130.4|139
1754034000000|2025-08-01 07:40:00|44174.3|44154.3|44190.4|44170.4|44196.5|44176.5|44132.9|44112.9|107
1754034300000|2025-08-01 07:45:00|44192.9|44172.9|44108|44088|44192.9|44172.9|44103|44083|100
1754034600000|2025-08-01 07:50:00|44106.9|44086.9|44124.4|44104.4|44188|44168|44105.5|44085.5|124
1754034900000|2025-08-01 07:55:00|44123|44103|44179.9|44159.9|44179.9|44159.9|44076.9|44056.9|85
1754035200000|2025-08-01 08:00:00|44185.6|44165.6|44193.1|44173.1|44196.6|44176.6|44093.1|44073.1|214
1754035500000|2025-08-01 08:05:00|44194.5|44174.5|44171|44151|44223.8|44203.8|44138.5|44118.5|102
1754035800000|2025-08-01 08:10:00|44172|44152|44220.7|44200.7|44229.3|44209.3|44137.1|44117.1|124
1754036100000|2025-08-01 08:15:00|44222.1|44202.1|44240.7|44220.7|44295.7|44275.7|44222.1|44202.1|74
1754036400000|2025-08-01 08:20:00|44238.5|44218.5|44180.8|44160.8|44238.5|44218.5|44173.3|44153.3|85
1754036700000|2025-08-01 08:25:00|44181.8|44161.8|44139.4|44119.4|44203.3|44183.3|44119.4|44099.4|174
1754037000000|2025-08-01 08:30:00|44141.6|44121.6|44070.8|44050.8|44164.4|44144.4|44060.8|44040.8|153
1754037300000|2025-08-01 08:35:00|44073.3|44053.3|44093.4|44073.4|44134.4|44114.4|44073.3|44053.3|120
1754037600000|2025-08-01 08:40:00|44090.9|44070.9|44098.4|44078.4|44123.4|44103.4|44084.8|44064.8|56
1754037900000|2025-08-01 08:45:00|44101.3|44081.3|44223.5|44203.5|44251.4|44231.4|44101.3|44081.3|84
1754038200000|2025-08-01 08:50:00|44221|44201|44246|44226|44266|44246|44173.5|44153.5|152
1754038500000|2025-08-01 08:55:00|44243.5|44223.5|44226.1|44206.1|44276|44256|44226.1|44206.1|143
1754038800000|2025-08-01 09:00:00|44223.9|44203.9|44253.6|44233.6|44256.1|44236.1|44160|44140|125
1754039100000|2025-08-01 09:05:00|44248.6|44228.6|44265.1|44245.1|44290.8|44270.8|44237.5|44217.5|190
1754039400000|2025-08-01 09:10:00|44267.6|44247.6|44292.3|44272.3|44300.4|44280.4|44260.1|44240.1|56
1754039700000|2025-08-01 09:15:00|44296.2|44276.2|44303.7|44283.7|44334.5|44314.5|44246.2|44226.2|105
1754040000000|2025-08-01 09:20:00|44304.8|44284.8|44300.9|44280.9|44308.7|44288.7|44279.8|44259.8|76
1754040300000|2025-08-01 09:25:00|44298.4|44278.4|44359.3|44339.3|44359.3|44339.3|44297.3|44277.3|84
1754040600000|2025-08-01 09:30:00|44360.4|44340.4|44334.3|44314.3|44361.8|44341.8|44309.3|44289.3|74
1754040900000|2025-08-01 09:35:00|44341.8|44321.8|44409.4|44389.4|44413|44393|44341.8|44321.8|119
1754041200000|2025-08-01 09:40:00|44404.4|44384.4|44374.1|44354.1|44430.1|44410.1|44364.1|44344.1|84
1754041500000|2025-08-01 09:45:00|44376.6|44356.6|44365.5|44345.5|44379.1|44359.1|44334.1|44314.1|50
1754041800000|2025-08-01 09:50:00|44371.6|44351.6|44391.7|44371.7|44426.6|44406.6|44371.6|44351.6|48
1754042100000|2025-08-01 09:55:00|44394.2|44374.2|44434.2|44414.2|44434.2|44414.2|44380.3|44360.3|54
1754042400000|2025-08-01 10:00:00|44433.1|44413.1|44411.7|44391.7|44440.6|44420.6|44406.7|44386.7|79
1754042700000|2025-08-01 10:05:00|44411.8|44391.8|44414.3|44394.3|44419.3|44399.3|44385.7|44365.7|78
1754043000000|2025-08-01 10:10:00|44411.8|44391.8|44364.3|44344.3|44411.8|44391.8|44364.3|44344.3|48
1754043300000|2025-08-01 10:15:00|44362.9|44342.9|44376.9|44356.9|44394.4|44374.4|44352.2|44332.2|48
1754043600000|2025-08-01 10:20:00|44384.4|44364.4|44395.8|44375.8|44416.9|44396.9|44368.3|44348.3|52
1754043900000|2025-08-01 10:25:00|44394.4|44374.4|44433.4|44413.4|44446.9|44426.9|44386.9|44366.9|62
1754044200000|2025-08-01 10:30:00|44434.4|44414.4|44449.5|44429.5|44450.9|44430.9|44409.5|44389.5|48
1754044500000|2025-08-01 10:35:00|44448.4|44428.4|44427|44407|44462|44442|44412|44392|60
1754044800000|2025-08-01 10:40:00|44423.4|44403.4|44433.5|44413.5|44433.5|44413.5|44327|44307|109
1754045100000|2025-08-01 10:45:00|44436|44416|44389.6|44369.6|44436|44416|44384.6|44364.6|63
1754045400000|2025-08-01 10:50:00|44388.5|44368.5|44382.1|44362.1|44410.7|44390.7|44382.1|44362.1|54
1754045700000|2025-08-01 10:55:00|44384.6|44364.6|44291.8|44271.8|44387.1|44367.1|44283.3|44263.3|101
1754046000000|2025-08-01 11:00:00|44294.7|44274.7|44406.9|44386.9|44416.9|44396.9|44294.7|44274.7|117
1754046300000|2025-08-01 11:05:00|44401.9|44381.9|44464.4|44444.4|44464.4|44444.4|44401.9|44381.9|90
1754046600000|2025-08-01 11:10:00|44474.4|44454.4|44539.5|44519.5|44544.4|44524.4|44466.6|44446.6|293
1754046900000|2025-08-01 11:15:00|44538.4|44518.4|44464.5|44444.5|44550.6|44530.6|44457|44437|152
1754047200000|2025-08-01 11:20:00|44462|44442|44442|44422|44462|44442|44439.5|44419.5|52
1754047500000|2025-08-01 11:25:00|44439.2|44419.2|44390.7|44370.7|44439.2|44419.2|44383.5|44363.5|73
1754047800000|2025-08-01 11:30:00|44392.1|44372.1|44303.5|44283.5|44392.1|44372.1|44292.1|44272.1|289
1754048100000|2025-08-01 11:35:00|44302.1|44282.1|44276.8|44256.8|44322.1|44302.1|44261.8|44241.8|193
1754048400000|2025-08-01 11:40:00|44280.4|44260.4|44281.9|44261.9|44321.8|44301.8|44261.8|44241.8|70
1754048700000|2025-08-01 11:45:00|44279.4|44259.4|44211.9|44191.9|44285.8|44265.8|44186.9|44166.9|161
1754049000000|2025-08-01 11:50:00|44210.8|44190.8|44206.6|44186.6|44248|44228|44204.4|44184.4|94
1754049300000|2025-08-01 11:55:00|44209.1|44189.1|44176.6|44156.6|44218|44198|44174.1|44154.1|141
1754049600000|2025-08-01 12:00:00|44175.6|44155.6|44143.8|44123.8|44247.4|44227.4|44143.8|44123.8|258
1754049900000|2025-08-01 12:05:00|44144.9|44124.9|44276|44256|44333.5|44313.5|44053.8|44033.8|514
1754050200000|2025-08-01 12:10:00|44281.8|44261.8|44305|44285|44313.5|44293.5|44203.5|44183.5|585
1754050500000|2025-08-01 12:15:00|44303.9|44283.9|44359|44339|44361.2|44341.2|44186.4|44166.4|304
1754050800000|2025-08-01 12:20:00|44361.5|44341.5|44346.2|44326.2|44387.9|44367.9|44341.9|44321.9|390
1754051100000|2025-08-01 12:25:00|44348.7|44328.7|44408|44388|44459.5|44439.5|44348.7|44328.7|324
1754051400000|2025-08-01 12:30:00|44407|44387|44541|44521|44589.5|44569.5|44402|44382|642
1754051700000|2025-08-01 12:35:00|44534.9|44514.9|44411.7|44391.7|44539.5|44519.5|44393.2|44373.2|288
1754052000000|2025-08-01 12:40:00|44413.2|44393.2|44538.5|44518.5|44551.4|44531.4|44393.5|44373.5|441
1754052300000|2025-08-01 12:45:00|44537.1|44517.1|44545.7|44525.7|44545.7|44525.7|44453.6|44433.6|210
1754052600000|2025-08-01 12:50:00|44535.7|44515.7|44520.8|44500.8|44584.3|44564.3|44497.5|44477.5|266
1754052900000|2025-08-01 12:55:00|44522.2|44502.2|44624.7|44604.7|44639.4|44619.4|44503.6|44483.6|259
1754053200000|2025-08-01 13:00:00|44628.3|44608.3|44492.3|44472.3|44628.3|44608.3|44353.3|44333.3|589
1754053500000|2025-08-01 13:05:00|44496.2|44476.2|44493.7|44473.7|44560.5|44540.5|44458.7|44438.7|252
1754053800000|2025-08-01 13:10:00|44492.6|44472.6|44533.1|44513.1|44586.2|44566.2|44478.7|44458.7|185
1754054100000|2025-08-01 13:15:00|44544.8|44524.8|44597.4|44577.4|44621.3|44601.3|44513.8|44493.8|198
1754054400000|2025-08-01 13:20:00|44596.3|44576.3|44514.9|44494.9|44596.3|44576.3|44448.8|44428.8|337
1754054700000|2025-08-01 13:25:00|44513.8|44493.8|44634.6|44614.6|44634.6|44614.6|44507.4|44487.4|318
1754055000000|2025-08-01 13:30:00|44646|44626|44461.8|44441.8|44754.9|44734.9|44449.6|44429.6|747
1754055300000|2025-08-01 13:35:00|44455.7|44435.7|44482.2|44462.2|44626.8|44606.8|44446.8|44426.8|307
1754055600000|2025-08-01 13:40:00|44480.7|44460.7|44500.8|44480.8|44540.7|44520.7|44451.1|44431.1|275
1754055900000|2025-08-01 13:45:00|44505.8|44485.8|44405.4|44385.4|44535.8|44515.8|44402.2|44382.2|563
1754056200000|2025-08-01 13:50:00|44404|44384|44320.4|44300.4|44405.8|44385.8|44242.2|44222.2|600
1754056500000|2025-08-01 13:55:00|44321.5|44301.5|44343.7|44323.7|44376.2|44356.2|44307.9|44287.9|279
1754056800000|2025-08-01 14:00:00|44345.1|44325.1|44247.7|44227.7|44399.8|44379.8|44247.7|44227.7|348
1754057100000|2025-08-01 14:05:00|44242.7|44222.7|44419.9|44399.9|44429.8|44409.8|44241.2|44221.2|288
1754057400000|2025-08-01 14:10:00|44416.3|44396.3|44429.2|44409.2|44471.7|44451.7|44399.5|44379.5|412
1754057700000|2025-08-01 14:15:00|44426.7|44406.7|44376.7|44356.7|44482.8|44462.8|44376.7|44356.7|385
1754058000000|2025-08-01 14:20:00|44378.1|44358.1|44317.5|44297.5|44379.2|44359.2|44308.9|44288.9|261
1754058300000|2025-08-01 14:25:00|44320|44300|44271.4|44251.4|44353.9|44333.9|44226.4|44206.4|324
1754058600000|2025-08-01 14:30:00|44272.9|44252.9|44414|44394|44435.1|44415.1|44271.8|44251.8|359
1754058900000|2025-08-01 14:35:00|44412.6|44392.6|44291.2|44271.2|44434|44414|44291.2|44271.2|279
1754059200000|2025-08-01 14:40:00|44289|44269|44331.2|44311.2|44339.8|44319.8|44256.2|44236.2|398
1754059500000|2025-08-01 14:45:00|44332.3|44312.3|44400.5|44380.5|44485.5|44465.5|44332.3|44312.3|401
1754059800000|2025-08-01 14:50:00|44399.5|44379.5|44444.5|44424.5|44459.5|44439.5|44390.5|44370.5|224
1754060100000|2025-08-01 14:55:00|44445.6|44425.6|44466.7|44446.7|44489.2|44469.2|44408.1|44388.1|281
1754060400000|2025-08-01 15:00:00|44465.6|44445.6|44352.4|44332.4|44465.6|44445.6|44313.1|44293.1|399
1754060700000|2025-08-01 15:05:00|44353.8|44333.8|44425.7|44405.7|44477.1|44457.1|44353.8|44333.8|340
1754061000000|2025-08-01 15:10:00|44424.6|44404.6|44410.7|44390.7|44466|44446|44406.8|44386.8|242
1754061300000|2025-08-01 15:15:00|44409.6|44389.6|44375.7|44355.7|44466.4|44446.4|44375.7|44355.7|426
1754061600000|2025-08-01 15:20:00|44374.3|44354.3|44266.8|44246.8|44397.5|44377.5|44266.8|44246.8|363
1754061900000|2025-08-01 15:25:00|44267.9|44247.9|44381.5|44361.5|44388.7|44368.7|44267.9|44247.9|215
1754062200000|2025-08-01 15:30:00|44384|44364|44462.3|44442.3|44504|44484|44381.5|44361.5|302
1754062500000|2025-08-01 15:35:00|44460.1|44440.1|44438.4|44418.4|44471.2|44451.2|44404.1|44384.1|228
1754062800000|2025-08-01 15:40:00|44440.9|44420.9|44435.2|44415.2|44440.9|44420.9|44370.2|44350.2|162
1754063100000|2025-08-01 15:45:00|44437.7|44417.7|44398.1|44378.1|44437.7|44417.7|44382.4|44362.4|150
1754063400000|2025-08-01 15:50:00|44399.5|44379.5|44513.5|44493.5|44517.1|44497.1|44392|44372|253
1754063700000|2025-08-01 15:55:00|44512.1|44492.1|44491|44471|44552.4|44532.4|44490.7|44470.7|195
1754064000000|2025-08-01 16:00:00|44486|44466|44557.5|44537.5|44561|44541|44479.6|44459.6|196
1754064300000|2025-08-01 16:05:00|44560|44540|44580.7|44560.7|44586.8|44566.8|44546.1|44526.1|490
1754064600000|2025-08-01 16:10:00|44581.8|44561.8|44540.8|44520.8|44604.3|44584.3|44540.8|44520.8|228
1754064900000|2025-08-01 16:15:00|44539.3|44519.3|44583.3|44563.3|44585.8|44565.8|44528.3|44508.3|178
1754065200000|2025-08-01 16:20:00|44585.8|44565.8|44533.3|44513.3|44591.9|44571.9|44533.3|44513.3|188
1754065500000|2025-08-01 16:25:00|44534.4|44514.4|44500.9|44480.9|44540.8|44520.8|44500.9|44480.9|227
1754065800000|2025-08-01 16:30:00|44499.8|44479.8|44560.5|44540.5|44560.5|44540.5|44479.8|44459.8|293
1754066100000|2025-08-01 16:35:00|44558|44538|44545.9|44525.9|44582|44562|44502.7|44482.7|352
1754066400000|2025-08-01 16:40:00|44535.2|44515.2|44522.4|44502.4|44546.3|44526.3|44513.8|44493.8|207
1754066700000|2025-08-01 16:45:00|44521|44501|44604.9|44584.9|44606.7|44586.7|44516.7|44496.7|334
1754067000000|2025-08-01 16:50:00|44603.9|44583.9|44693.5|44673.5|44693.5|44673.5|44592.4|44572.4|404
1754067300000|2025-08-01 16:55:00|44694.6|44674.6|44669.3|44649.3|44755|44735|44636.1|44616.1|1226
1754067600000|2025-08-01 17:00:00|44666.8|44646.8|44525.4|44505.4|44676.8|44656.8|44486.8|44466.8|433
1754067900000|2025-08-01 17:05:00|44527.9|44507.9|44486.9|44466.9|44529.3|44509.3|44449.3|44429.3|152
1754068200000|2025-08-01 17:10:00|44484.4|44464.4|44490.8|44470.8|44496.9|44476.9|44454.7|44434.7|169
1754068500000|2025-08-01 17:15:00|44491.9|44471.9|44502.3|44482.3|44503.4|44483.4|44479.8|44459.8|89
1754068800000|2025-08-01 17:20:00|44503.4|44483.4|44542.3|44522.3|44544.8|44524.8|44503.4|44483.4|101
1754069100000|2025-08-01 17:25:00|44541.3|44521.3|44513.4|44493.4|44544.8|44524.8|44494.8|44474.8|173
1754069400000|2025-08-01 17:30:00|44512.4|44492.4|44554.9|44534.9|44568.5|44548.5|44512.4|44492.4|85
1754069700000|2025-08-01 17:35:00|44558.5|44538.5|44609.6|44589.6|44625.6|44605.6|44558.5|44538.5|81
1754070000000|2025-08-01 17:40:00|44606|44586|44744.6|44724.6|44746|44726|44606|44586|146
1754070300000|2025-08-01 17:45:00|44745.7|44725.7|44829.6|44809.6|44830.7|44810.7|44742.1|44722.1|303
1754070600000|2025-08-01 17:50:00|44827.1|44807.1|44780.7|44760.7|44850.7|44830.7|44759.7|44739.7|178
1754070900000|2025-08-01 17:55:00|44780.8|44760.8|44736.9|44716.9|44786.5|44766.5|44726.8|44706.8|199
1754071200000|2025-08-01 18:00:00|44733.6|44713.6|44668.3|44648.3|44737.9|44717.9|44668.3|44648.3|80
1754071500000|2025-08-01 18:05:00|44666.2|44646.2|44633|44613|44666.2|44646.2|44610.5|44590.5|76
1754071800000|2025-08-01 18:10:00|44630.5|44610.5|44615.5|44595.5|44643|44623|44575.5|44555.5|95
1754072100000|2025-08-01 18:15:00|44616.6|44596.6|44603.4|44583.4|44647|44627|44603.4|44583.4|52
1754072400000|2025-08-01 18:20:00|44602.4|44582.4|44553.1|44533.1|44607|44587|44536|44516|98
1754072700000|2025-08-01 18:25:00|44554.9|44534.9|44566|44546|44573.5|44553.5|44477.1|44457.1|160
1754073000000|2025-08-01 18:30:00|44567.1|44547.1|44687.1|44667.1|44688.2|44668.2|44566|44546|62
1754073300000|2025-08-01 18:35:00|44682.1|44662.1|44671.1|44651.1|44700.7|44680.7|44649.6|44629.6|77
1754073600000|2025-08-01 18:40:00|44672.5|44652.5|44695|44675|44707.5|44687.5|44672.5|44652.5|19
1754073900000|2025-08-01 18:45:00|44696.1|44676.1|44645.1|44625.1|44705|44685|44645.1|44625.1|44
1754074200000|2025-08-01 18:50:00|44650.1|44630.1|44631.2|44611.2|44656.2|44636.2|44628.7|44608.7|50
1754074500000|2025-08-01 18:55:00|44628.7|44608.7|44608.7|44588.7|44646.2|44626.2|44606.2|44586.2|25
1754074800000|2025-08-01 19:00:00|44607.6|44587.6|44633|44613|44640.5|44620.5|44595.5|44575.5|71
1754075100000|2025-08-01 19:05:00|44634.1|44614.1|44669.5|44649.5|44694.5|44674.5|44633|44613|17
1754075400000|2025-08-01 19:10:00|44670.6|44650.6|44650.6|44630.6|44676.6|44656.6|44650.6|44630.6|19
1754075700000|2025-08-01 19:15:00|44653.1|44633.1|44679.2|44659.2|44681.7|44661.7|44648.1|44628.1|21
1754076000000|2025-08-01 19:20:00|44676.3|44656.3|44658.2|44638.2|44676.3|44656.3|44645.7|44625.7|38
1754076300000|2025-08-01 19:25:00|44655.7|44635.7|44673.9|44653.9|44674.3|44654.3|44645.7|44625.7|57
1754076600000|2025-08-01 19:30:00|44677.9|44657.9|44720.4|44700.4|44725.4|44705.4|44676.4|44656.4|79
1754076900000|2025-08-01 19:35:00|44719.3|44699.3|44769.4|44749.4|44778.3|44758.3|44714|44694|54
1754077200000|2025-08-01 19:40:00|44766.9|44746.9|44765.8|44745.8|44806.9|44786.9|44765.8|44745.8|89
1754077500000|2025-08-01 19:45:00|44768|44748|44792.7|44772.7|44800.9|44780.9|44768|44748|56
1754077800000|2025-08-01 19:50:00|44789.8|44769.8|44761.6|44741.6|44790.9|44770.9|44738.4|44718.4|192
1754078100000|2025-08-01 19:55:00|44760.2|44740.2|44740.2|44720.2|44766.6|44746.6|44735.2|44715.2|48
1754078400000|2025-08-01 20:00:00|44741.7|44721.7|44795.3|44775.3|44806.3|44786.3|44741.7|44721.7|59
1754078700000|2025-08-01 20:05:00|44797.8|44777.8|44835.3|44815.3|44835.3|44815.3|44796.7|44776.7|57
1754079000000|2025-08-01 20:10:00|44841|44821|44815.3|44795.3|44843.9|44823.9|44815.3|44795.3|27
1754079300000|2025-08-01 20:15:00|44813.9|44793.9|44805.4|44785.4|44814.3|44794.3|44794.3|44774.3|26
1754079600000|2025-08-01 20:20:00|44804.3|44784.3|44772.9|44752.9|44825.4|44805.4|44772.9|44752.9|36
1754079900000|2025-08-01 20:25:00|44777.9|44757.9|44771.5|44751.5|44782.2|44762.2|44754|44734|25
1754080200000|2025-08-01 20:30:00|44776.5|44756.5|44815.1|44795.1|44815.1|44795.1|44776.5|44756.5|28
1754080500000|2025-08-01 20:35:00|44816.2|44796.2|44786.6|44766.6|44845.1|44825.1|44786.6|44766.6|32
1754080800000|2025-08-01 20:40:00|44788|44768|44756.6|44736.6|44788|44768|44731.6|44711.6|61
1754081100000|2025-08-01 20:45:00|44754.1|44734.1|44739.2|44719.2|44769.5|44749.5|44739.2|44719.2|38
1754081400000|2025-08-01 20:50:00|44737.7|44717.7|44776.7|44756.7|44776.7|44756.7|44737.7|44717.7|19
1754081700000|2025-08-01 20:55:00|44779.2|44759.2|44785.7|44765.7|44788.2|44768.2|44770.6|44750.6|25
1754258400000|2025-08-03 22:00:00|44877.8|44857.8|44921.3|44901.3|45042.8|45022.8|44877.8|44857.8|128
1754258700000|2025-08-03 22:05:00|44923.2|44903.2|44886.8|44866.8|44951.3|44931.3|44853.8|44833.8|57
1754259000000|2025-08-03 22:10:00|44886.9|44866.9|44906.9|44886.9|44921.9|44901.9|44886.9|44866.9|34
1754259300000|2025-08-03 22:15:00|44905.9|44885.9|44947.9|44927.9|44947.9|44927.9|44896.9|44876.9|46
1754259600000|2025-08-03 22:20:00|44950.4|44930.4|44952.5|44932.5|44977.9|44957.9|44950.4|44930.4|24
1754259900000|2025-08-03 22:25:00|44957.9|44937.9|44933|44913|44965.4|44945.4|44910.5|44890.5|14
1754260200000|2025-08-03 22:30:00|44935.5|44915.5|44915.5|44895.5|44935.5|44915.5|44879|44859|22
1754260500000|2025-08-03 22:35:00|44913|44893|44965.5|44945.5|44973|44953|44910.5|44890.5|52
1754260800000|2025-08-03 22:40:00|44963.6|44943.6|44958.1|44938.1|44970.6|44950.6|44950.5|44930.5|20
1754261100000|2025-08-03 22:45:00|44955.6|44935.6|45003.1|44983.1|45009.1|44989.1|44948.1|44928.1|38
1754261400000|2025-08-03 22:50:00|45002.1|44982.1|44960.6|44940.6|45016.6|44996.6|44945.6|44925.6|38
1754261700000|2025-08-03 22:55:00|44963.1|44943.1|44955.7|44935.7|44965.6|44945.6|44945.7|44925.7|7
1754262000000|2025-08-03 23:00:00|44954.7|44934.7|44909.7|44889.7|44954.7|44934.7|44909.7|44889.7|28
1754262300000|2025-08-03 23:05:00|44904.7|44884.7|44898.3|44878.3|44911.7|44891.7|44893.8|44873.8|24
1754262600000|2025-08-03 23:10:00|44899.2|44879.2|44900.2|44880.2|44900.2|44880.2|44892.3|44872.3|15
1754262900000|2025-08-03 23:15:00|44901.8|44881.8|44912.4|44892.4|44928.3|44908.3|44901.8|44881.8|7
1754263200000|2025-08-03 23:20:00|44909.9|44889.9|44905.9|44885.9|44909.9|44889.9|44905.8|44885.8|3
1754263500000|2025-08-03 23:25:00|44903.4|44883.4|44845.9|44825.9|44903.4|44883.4|44823.4|44803.4|55
1754263800000|2025-08-03 23:30:00|44834.5|44814.5|44813.4|44793.4|44845|44825|44810.9|44790.9|24
1754264100000|2025-08-03 23:35:00|44815.9|44795.9|44863.5|44843.5|44863.5|44843.5|44813.4|44793.4|9
1754264400000|2025-08-03 23:40:00|44861|44841|44861|44841|44867.5|44847.5|44851|44831|10
1754264700000|2025-08-03 23:45:00|44863|44843|44933.5|44913.5|44933.5|44913.5|44863|44843|15
1754265000000|2025-08-03 23:50:00|44935.1|44915.1|44896.5|44876.5|44956|44936|44893.6|44873.6|51
1754265300000|2025-08-03 23:55:00|44899.5|44879.5|44889|44869|44918.6|44898.6|44876.1|44856.1|21
1754265600000|2025-08-04 00:00:00|44892.1|44872.1|44802.7|44782.7|44931.1|44911.1|44793.1|44773.1|86
1754265900000|2025-08-04 00:05:00|44801.1|44781.1|44850.6|44830.6|44850.6|44830.6|44800.6|44780.6|28
1754266200000|2025-08-04 00:10:00|44857.2|44837.2|44843.7|44823.7|44866.2|44846.2|44840.2|44820.2|11
1754266500000|2025-08-04 00:15:00|44846.2|44826.2|44813.8|44793.8|44851.2|44831.2|44812.8|44792.8|16
1754266800000|2025-08-04 00:20:00|44812.8|44792.8|44828.8|44808.8|44856.3|44836.3|44812.8|44792.8|20
1754267100000|2025-08-04 00:25:00|44826.3|44806.3|44826.3|44806.3|44828.8|44808.8|44812.8|44792.8|11
1754267400000|2025-08-04 00:30:00|44827.3|44807.3|44733.9|44713.9|44828.8|44808.8|44728.9|44708.9|51
1754267700000|2025-08-04 00:35:00|44739.3|44719.3|44752.4|44732.4|44773.9|44753.9|44736.4|44716.4|25
1754268000000|2025-08-04 00:40:00|44754.3|44734.3|44618|44598|44758.9|44738.9|44604.9|44584.9|90
1754268300000|2025-08-04 00:45:00|44608.9|44588.9|44626.5|44606.5|44632.4|44612.4|44606.4|44586.4|20
1754268600000|2025-08-04 00:50:00|44628.4|44608.4|44669|44649|44671.5|44651.5|44628.4|44608.4|30
1754268900000|2025-08-04 00:55:00|44668|44648|44679|44659|44684|44664|44660.6|44640.6|17
1754269200000|2025-08-04 01:00:00|44678.1|44658.1|44654.1|44634.1|44731.6|44711.6|44651.5|44631.5|55
1754269500000|2025-08-04 01:05:00|44651.6|44631.6|44476.6|44456.6|44651.6|44631.6|44460.1|44440.1|115
1754269800000|2025-08-04 01:10:00|44474.1|44454.1|44427.6|44407.6|44476.6|44456.6|44426.6|44406.6|89
1754270100000|2025-08-04 01:15:00|44434.1|44414.1|44452.2|44432.2|44506.7|44486.7|44400.7|44380.7|88
1754270400000|2025-08-04 01:20:00|44453.2|44433.2|44467.3|44447.3|44507.3|44487.3|44453.2|44433.2|36
1754270700000|2025-08-04 01:25:00|44460.3|44440.3|44479.8|44459.8|44490.8|44470.8|44453.8|44433.8|18
1754271000000|2025-08-04 01:30:00|44483.8|44463.8|44467.4|44447.4|44510.8|44490.8|44449.8|44429.8|38
1754271300000|2025-08-04 01:35:00|44464.9|44444.9|44479.9|44459.9|44496.4|44476.4|44458.9|44438.9|42
1754271600000|2025-08-04 01:40:00|44477.4|44457.4|44491.5|44471.5|44504.9|44484.9|44467.4|44447.4|46
1754271900000|2025-08-04 01:45:00|44492.4|44472.4|44550|44530|44550|44530|44487.4|44467.4|42
1754272200000|2025-08-04 01:50:00|44552.5|44532.5|44577.5|44557.5|44585|44565|44552.5|44532.5|15
1754272500000|2025-08-04 01:55:00|44575|44555|44630|44610|44630|44610|44575|44555|51
1754272800000|2025-08-04 02:00:00|44632.5|44612.5|44668.5|44648.5|44670.1|44650.1|44632.5|44612.5|45
1754273100000|2025-08-04 02:05:00|44670.1|44650.1|44632|44612|44673.6|44653.6|44632|44612|26
1754273400000|2025-08-04 02:10:00|44634.5|44614.5|44619.6|44599.6|44640.5|44620.5|44615.5|44595.5|36
1754273700000|2025-08-04 02:15:00|44620.5|44600.5|44706.5|44686.5|44721.5|44701.5|44620.5|44600.5|52
1754274000000|2025-08-04 02:20:00|44706.6|44686.6|44706.6|44686.6|44736.6|44716.6|44706.6|44686.6|12
1754274300000|2025-08-04 02:25:00|44704.1|44684.1|44684.1|44664.1|44705.1|44685.1|44674.1|44654.1|19
1754274600000|2025-08-04 02:30:00|44626.1|44606.1|44617.6|44597.6|44647.6|44627.6|44617.6|44597.6|53
1754274900000|2025-08-04 02:35:00|44620.1|44600.1|44607.7|44587.7|44625.1|44605.1|44599.7|44579.7|13
1754275200000|2025-08-04 02:40:00|44610.2|44590.2|44658.7|44638.7|44660.6|44640.6|44610.2|44590.2|15
1754275500000|2025-08-04 02:45:00|44660.2|44640.2|44651.8|44631.8|44663.7|44643.7|44631.2|44611.2|24
1754275800000|2025-08-04 02:50:00|44650.8|44630.8|44681.8|44661.8|44681.8|44661.8|44634.3|44614.3|55
1754276100000|2025-08-04 02:55:00|44683.3|44663.3|44726.8|44706.8|44731.8|44711.8|44683.3|44663.3|11
1754276400000|2025-08-04 03:00:00|44729.3|44709.3|44773.8|44753.8|44785.7|44765.7|44724.3|44704.3|74
1754276700000|2025-08-04 03:05:00|44772.8|44752.8|44766.3|44746.3|44778.8|44758.8|44713.8|44693.8|29
1754277000000|2025-08-04 03:10:00|44767.9|44747.9|44678.9|44658.9|44767.9|44747.9|44678.9|44658.9|22
1754277300000|2025-08-04 03:15:00|44680.4|44660.4|44650|44630|44708.9|44688.9|44648.9|44628.9|52
1754277600000|2025-08-04 03:20:00|44648.5|44628.5|44730.5|44710.5|44730.5|44710.5|44642|44622|24
1754277900000|2025-08-04 03:25:00|44729.5|44709.5|44683.6|44663.6|44730.5|44710.5|44683.6|44663.6|7
1754278200000|2025-08-04 03:30:00|44682.6|44662.6|44695.1|44675.1|44706.1|44686.1|44677.6|44657.6|6
1754278500000|2025-08-04 03:35:00|44693.6|44673.6|44729.2|44709.2|44737.7|44717.7|44687.7|44667.7|26
1754278800000|2025-08-04 03:40:00|44730.2|44710.2|44770.2|44750.2|44782.7|44762.7|44730.2|44710.2|12
1754279100000|2025-08-04 03:45:00|44765.2|44745.2|44785.3|44765.3|44790.2|44770.2|44765.2|44745.2|26
1754279400000|2025-08-04 03:50:00|44787.8|44767.8|44771.8|44751.8|44793.3|44773.3|44771.8|44751.8|14
1754279700000|2025-08-04 03:55:00|44773.4|44753.4|44757.3|44737.3|44774.3|44754.3|44741.9|44721.9|6
1754280000000|2025-08-04 04:00:00|44760.3|44740.3|44771.9|44751.9|44776.9|44756.9|44759.4|44739.4|5
1754280300000|2025-08-04 04:05:00|44768.4|44748.4|44728.5|44708.5|44768.4|44748.4|44723.4|44703.4|9
1754280600000|2025-08-04 04:10:00|44731|44711|44681|44661|44731|44711|44681|44661|32
1754280900000|2025-08-04 04:15:00|44678.5|44658.5|44676|44656|44686|44666|44663.5|44643.5|15
1754281200000|2025-08-04 04:20:00|44673.5|44653.5|44648.6|44628.6|44673.5|44653.5|44641.1|44621.1|13
1754281500000|2025-08-04 04:25:00|44651.1|44631.1|44662.6|44642.6|44666.1|44646.1|44651.1|44631.1|3
1754281800000|2025-08-04 04:30:00|44660.1|44640.1|44661.1|44641.1|44661.1|44641.1|44656.1|44636.1|2
1754282100000|2025-08-04 04:35:00|44658.6|44638.6|44663.7|44643.7|44679.6|44659.6|44658.6|44638.6|10
1754282400000|2025-08-04 04:40:00|44659.6|44639.6|44691.2|44671.2|44695.2|44675.2|44658.7|44638.7|7
1754282700000|2025-08-04 04:45:00|44692.8|44672.8|44708.8|44688.8|44728.7|44708.7|44691.2|44671.2|4
1754283000000|2025-08-04 04:50:00|44706.3|44686.3|44653.8|44633.8|44711.3|44691.3|44643.8|44623.8|11
1754283300000|2025-08-04 04:55:00|44656.3|44636.3|44656.3|44636.3|44681.3|44661.3|44650.4|44630.4|11
1754283600000|2025-08-04 05:00:00|44657.3|44637.3|44623.9|44603.9|44657.3|44637.3|44623.9|44603.9|16
1754283900000|2025-08-04 05:05:00|44622.9|44602.9|44643.9|44623.9|44651.4|44631.4|44621.4|44601.4|13
1754284200000|2025-08-04 05:10:00|44642.9|44622.9|44620.9|44600.9|44642.9|44622.9|44618.3|44598.3|24
1754284500000|2025-08-04 05:15:00|44618.4|44598.4|44655.9|44635.9|44655.9|44635.9|44613.4|44593.4|13
1754284800000|2025-08-04 05:20:00|44657.4|44637.4|44693.4|44673.4|44693.4|44673.4|44657.4|44637.4|13
1754285100000|2025-08-04 05:25:00|44691.9|44671.9|44676|44656|44705|44685|44673.5|44653.5|15
1754285400000|2025-08-04 05:30:00|44676.9|44656.9|44646|44626|44703.5|44683.5|44646|44626|17
1754285700000|2025-08-04 05:35:00|44647|44627|44659.5|44639.5|44662|44642|44647|44627|10
1754286000000|2025-08-04 05:40:00|44661|44641|44623.6|44603.6|44676.1|44656.1|44618.6|44598.6|22
1754286300000|2025-08-04 05:45:00|44624.5|44604.5|44573.6|44553.6|44626.1|44606.1|44560.1|44540.1|45
1754286600000|2025-08-04 05:50:00|44571.7|44551.7|44623.6|44603.6|44633.6|44613.6|44568.6|44548.6|23
1754286900000|2025-08-04 05:55:00|44623.7|44603.7|44643.7|44623.7|44643.7|44623.7|44623.7|44603.7|2
1754287200000|2025-08-04 06:00:00|44641.2|44621.2|44641.2|44621.2|44647.2|44627.2|44615.2|44595.2|22
1754287500000|2025-08-04 06:05:00|44638.7|44618.7|44642.8|44622.8|44676.2|44656.2|44638.7|44618.7|21
1754287800000|2025-08-04 06:10:00|44640.3|44620.3|44731.3|44711.3|44733.8|44713.8|44640.3|44620.3|23
1754288100000|2025-08-04 06:15:00|44728.8|44708.8|44823.8|44803.8|44873.8|44853.8|44718.8|44698.8|77
1754288400000|2025-08-04 06:20:00|44826.3|44806.3|44751.6|44731.6|44830.8|44810.8|44727.5|44707.5|207
1754288700000|2025-08-04 06:25:00|44750.6|44730.6|44714.3|44694.3|44750.6|44730.6|44689.3|44669.3|61
1754289000000|2025-08-04 06:30:00|44716.2|44696.2|44736.8|44716.8|44736.8|44716.8|44705.2|44685.2|11
1754289300000|2025-08-04 06:35:00|44740.9|44720.9|44784.7|44764.7|44791.3|44771.3|44717.8|44697.8|42
1754289600000|2025-08-04 06:40:00|44787.6|44767.6|44852.3|44832.3|44855.7|44835.7|44787.6|44767.6|39
1754289900000|2025-08-04 06:45:00|44851.3|44831.3|44862.3|44842.3|44862.3|44842.3|44815.7|44795.7|68
1754290200000|2025-08-04 06:50:00|44863.8|44843.8|44857|44837|44912.3|44892.3|44844.4|44824.4|123
1754290500000|2025-08-04 06:55:00|44844.5|44824.5|44840.5|44820.5|44863.9|44843.9|44828.5|44808.5|55
1754290800000|2025-08-04 07:00:00|44838|44818|44773|44753|44838|44818|44773|44753|104
1754291100000|2025-08-04 07:05:00|44770.5|44750.5|44763|44743|44775.5|44755.5|44718|44698|74
1754291400000|2025-08-04 07:10:00|44764|44744|44724.6|44704.6|44782.1|44762.1|44717.1|44697.1|172
1754291700000|2025-08-04 07:15:00|44726.5|44706.5|44692.5|44672.5|44741.5|44721.5|44680|44660|38
1754292000000|2025-08-04 07:20:00|44690.6|44670.6|44687.2|44667.2|44708.1|44688.1|44682.2|44662.2|13
1754292300000|2025-08-04 07:25:00|44685.3|44665.3|44721.2|44701.2|44731.2|44711.2|44682.2|44662.2|41
1754292600000|2025-08-04 07:30:00|44721.3|44701.3|44772.2|44752.2|44778.8|44758.8|44721.3|44701.3|89
1754292900000|2025-08-04 07:35:00|44774.7|44754.7|44713.8|44693.8|44779.7|44759.7|44711.3|44691.3|42
1754293200000|2025-08-04 07:40:00|44711.3|44691.3|44766.4|44746.4|44771.4|44751.4|44708.8|44688.8|22
1754293500000|2025-08-04 07:45:00|44767.3|44747.3|44747.3|44727.3|44767.3|44747.3|44737|44717|14
1754293800000|2025-08-04 07:50:00|44748.9|44728.9|44774.9|44754.9|44774.9|44754.9|44746.4|44726.4|17
1754294100000|2025-08-04 07:55:00|44776.4|44756.4|44866.5|44846.5|44894|44874|44773|44753|95
1754294400000|2025-08-04 08:00:00|44877.6|44857.6|44983.8|44963.8|45015.5|44995.5|44872.4|44852.4|262
1754294700000|2025-08-04 08:05:00|44982.8|44962.8|44900.9|44880.9|44998.4|44978.4|44900.9|44880.9|68
1754295000000|2025-08-04 08:10:00|44900.4|44880.4|44864.4|44844.4|44914.4|44894.4|44854.4|44834.4|102
1754295300000|2025-08-04 08:15:00|44861.9|44841.9|44885.4|44865.4|44910.4|44890.4|44845.4|44825.4|45
1754295600000|2025-08-04 08:20:00|44886.4|44866.4|44925.8|44905.8|44925.8|44905.8|44862.9|44842.9|24
1754295900000|2025-08-04 08:25:00|44928.9|44908.9|44876.1|44856.1|44938|44918|44846.1|44826.1|107
1754296200000|2025-08-04 08:30:00|44873.6|44853.6|44879.6|44859.6|44879.6|44859.6|44819.6|44799.6|50
1754296500000|2025-08-04 08:35:00|44881.1|44861.1|45119|45099|45129|45109|44881.1|44861.1|174
1754296800000|2025-08-04 08:40:00|45120|45100|45108.1|45088.1|45164.1|45144.1|45094.1|45074.1|65
1754297100000|2025-08-04 08:45:00|45105|45085|45087|45067|45111.6|45091.6|45045|45025|97
1754297400000|2025-08-04 08:50:00|45088.5|45068.5|45042.6|45022.6|45088.5|45068.5|45036|45016|31
1754297700000|2025-08-04 08:55:00|45034.5|45014.5|45070.1|45050.1|45070.1|45050.1|45025.1|45005.1|45
1754298000000|2025-08-04 09:00:00|45072.6|45052.6|45016.1|44996.1|45072.6|45052.6|45013.6|44993.6|33
1754298300000|2025-08-04 09:05:00|45017.7|44997.7|45043.1|45023.1|45065.2|45045.2|45004.2|44984.2|76
1754298600000|2025-08-04 09:10:00|45048.1|45028.1|45037.1|45017.1|45050.6|45030.6|45008.7|44988.7|40
1754298900000|2025-08-04 09:15:00|45034.6|45014.6|45043.1|45023.1|45048.7|45028.7|45023.7|45003.7|63
1754299200000|2025-08-04 09:20:00|45042.2|45022.2|45042.8|45022.8|45057.2|45037.2|45037.2|45017.2|58
1754299500000|2025-08-04 09:25:00|45043.8|45023.8|45027.2|45007.2|45100.3|45080.3|45026.3|45006.3|67
1754299800000|2025-08-04 09:30:00|45028.8|45008.8|44939.8|44919.8|45028.8|45008.8|44939.8|44919.8|83
1754300100000|2025-08-04 09:35:00|44941.3|44921.3|44897.3|44877.3|44949.8|44929.8|44897.3|44877.3|27
1754300400000|2025-08-04 09:40:00|44899.8|44879.8|44888.5|44868.5|44913.9|44893.9|44882.9|44862.9|41
1754300700000|2025-08-04 09:45:00|44886|44866|44882|44862|44902.9|44882.9|44882|44862|23
1754301000000|2025-08-04 09:50:00|44881.1|44861.1|44831.1|44811.1|44881.1|44861.1|44826.1|44806.1|86
1754301300000|2025-08-04 09:55:00|44830.1|44810.1|44811.1|44791.1|44833.6|44813.6|44807.7|44787.7|42
1754301600000|2025-08-04 10:00:00|44808.6|44788.6|44734.3|44714.3|44808.6|44788.6|44714.2|44694.2|94
1754301900000|2025-08-04 10:05:00|44733.3|44713.3|44731.8|44711.8|44733.3|44713.3|44672.4|44652.4|86
1754302200000|2025-08-04 10:10:00|44725.2|44705.2|44781.8|44761.8|44784.3|44764.3|44711.8|44691.8|89
1754302500000|2025-08-04 10:15:00|44779.9|44759.9|44725.9|44705.9|44789.3|44769.3|44721.9|44701.9|31
1754302800000|2025-08-04 10:20:00|44724.4|44704.4|44694.4|44674.4|44726.9|44706.9|44694.4|44674.4|27
1754303100000|2025-08-04 10:25:00|44691.9|44671.9|44664.4|44644.4|44691.9|44671.9|44633.5|44613.5|68
1754303400000|2025-08-04 10:30:00|44663.5|44643.5|44673.5|44653.5|44677.5|44657.5|44645|44625|62
1754303700000|2025-08-04 10:35:00|44671|44651|44676|44656|44677.6|44657.6|44655.1|44635.1|42
1754304000000|2025-08-04 10:40:00|44676.1|44656.1|44683.2|44663.2|44716.7|44696.7|44675.1|44655.1|28
1754304300000|2025-08-04 10:45:00|44680.7|44660.7|44730.8|44710.8|44742.3|44722.3|44675.7|44655.7|25
1754304600000|2025-08-04 10:50:00|44749.8|44729.8|44848.1|44828.1|44871.5|44851.5|44749.8|44729.8|184
1754304900000|2025-08-04 10:55:00|44846.5|44826.5|44860.6|44840.6|44870|44850|44844|44824|38
1754305200000|2025-08-04 11:00:00|44859.1|44839.1|44901.6|44881.6|44904.1|44884.1|44859.1|44839.1|51
1754305500000|2025-08-04 11:05:00|44904.7|44884.7|44821.3|44801.3|44907.5|44887.5|44816.6|44796.6|65
1754305800000|2025-08-04 11:10:00|44820.3|44800.3|44834.2|44814.2|44834.2|44814.2|44794.1|44774.1|46
1754306100000|2025-08-04 11:15:00|44833.2|44813.2|44869.2|44849.2|44897|44877|44829.2|44809.2|45
1754306400000|2025-08-04 11:20:00|44870.1|44850.1|44884.2|44864.2|44921.1|44901.1|44861.7|44841.7|72
1754306700000|2025-08-04 11:25:00|44883.3|44863.3|44889.9|44869.9|44904|44884|44841.7|44821.7|62
1754307000000|2025-08-04 11:30:00|44888.3|44868.3|44826.8|44806.8|44897.7|44877.7|44791.8|44771.8|62
1754307300000|2025-08-04 11:35:00|44829.3|44809.3|44818.1|44798.1|44851.8|44831.8|44813.1|44793.1|74
1754307600000|2025-08-04 11:40:00|44820.6|44800.6|44825.7|44805.7|44875.7|44855.7|44808.2|44788.2|88
1754307900000|2025-08-04 11:45:00|44828.2|44808.2|44815.7|44795.7|44828.2|44808.2|44800.7|44780.7|100
1754308200000|2025-08-04 11:50:00|44818.2|44798.2|44831.3|44811.3|44848.2|44828.2|44810.7|44790.7|179
1754308500000|2025-08-04 11:55:00|44829.8|44809.8|44869.8|44849.8|44898.3|44878.3|44829.8|44809.8|82
1754308800000|2025-08-04 12:00:00|44870.8|44850.8|44821.8|44801.8|44873.3|44853.3|44811.7|44791.7|100
1754309100000|2025-08-04 12:05:00|44815.8|44795.8|44894.1|44874.1|44894.1|44874.1|44815.8|44795.8|275
1754309400000|2025-08-04 12:10:00|44892.5|44872.5|44734.1|44714.1|44892.5|44872.5|44680.6|44660.6|206
1754309700000|2025-08-04 12:15:00|44735|44715|44835.1|44815.1|44864.1|44844.1|44735|44715|172
1754310000000|2025-08-04 12:20:00|44826|44806|44737.3|44717.3|44826|44806|44705.7|44685.7|228
1754310300000|2025-08-04 12:25:00|44736.3|44716.3|44719.8|44699.8|44749.8|44729.8|44680.4|44660.4|187
1754310600000|2025-08-04 12:30:00|44718.8|44698.8|44813.9|44793.9|44815.8|44795.8|44677.3|44657.3|157
1754310900000|2025-08-04 12:35:00|44821.4|44801.4|44859.5|44839.5|44869.5|44849.5|44821.4|44801.4|143
1754311200000|2025-08-04 12:40:00|44857|44837|44772|44752|44859.5|44839.5|44766.1|44746.1|126
1754311500000|2025-08-04 12:45:00|44773|44753|44818|44798|44833|44813|44765.5|44745.5|98
1754311800000|2025-08-04 12:50:00|44819|44799|44820.6|44800.6|44843|44823|44814|44794|106
1754312100000|2025-08-04 12:55:00|44822.1|44802.1|44860.6|44840.6|44896.5|44876.5|44822.1|44802.1|207
1754312400000|2025-08-04 13:00:00|44862.1|44842.1|44911.6|44891.6|44911.6|44891.6|44848.1|44828.1|275
1754312700000|2025-08-04 13:05:00|44912.5|44892.5|44893.2|44873.2|44966|44946|44888.2|44868.2|295
1754313000000|2025-08-04 13:10:00|44898.2|44878.2|44887.6|44867.6|44912.2|44892.2|44873.2|44853.2|253
1754313300000|2025-08-04 13:15:00|44891|44871|44936.7|44916.7|44945.7|44925.7|44891|44871|146
1754313600000|2025-08-04 13:20:00|44930.7|44910.7|44925.8|44905.8|44930.7|44910.7|44845.7|44825.7|319
1754313900000|2025-08-04 13:25:00|44929.8|44909.8|44863.3|44843.3|44931.7|44911.7|44833.3|44813.3|294
1754314200000|2025-08-04 13:30:00|44861.4|44841.4|44933.3|44913.3|44961.2|44941.2|44839.6|44819.6|202
1754314500000|2025-08-04 13:35:00|44926.2|44906.2|44878.4|44858.4|44935.8|44915.8|44856.8|44836.8|182
1754314800000|2025-08-04 13:40:00|44876.5|44856.5|44798.4|44778.4|44889.9|44869.9|44798.4|44778.4|195
1754315100000|2025-08-04 13:45:00|44784|44764|44768.4|44748.4|44784|44764|44745.9|44725.9|383
1754315400000|2025-08-04 13:50:00|44769.4|44749.4|44732.9|44712.9|44769.4|44749.4|44730.4|44710.4|193
1754315700000|2025-08-04 13:55:00|44725.4|44705.4|44760.4|44740.4|44763.8|44743.8|44723.8|44703.8|186
1754316000000|2025-08-04 14:00:00|44763.8|44743.8|44726|44706|44769.4|44749.4|44672|44652|317
1754316300000|2025-08-04 14:05:00|44727|44707|44717|44697|44753.5|44733.5|44678.6|44658.6|124
1754316600000|2025-08-04 14:10:00|44716.1|44696.1|44823|44803|44828|44808|44682.6|44662.6|179
1754316900000|2025-08-04 14:15:00|44822|44802|44833|44813|44858.9|44838.9|44810.5|44790.5|226
1754317200000|2025-08-04 14:20:00|44830.5|44810.5|44964.6|44944.6|44964.6|44944.6|44830.5|44810.5|362
1754317500000|2025-08-04 14:25:00|44963.1|44943.1|45071.5|45051.5|45074|45054|44963.1|44943.1|284
1754317800000|2025-08-04 14:30:00|45073.4|45053.4|44924.1|44904.1|45098.4|45078.4|44904.7|44884.7|219
1754318100000|2025-08-04 14:35:00|44923.1|44903.1|44860.7|44840.7|44928.1|44908.1|44850.7|44830.7|145
1754318400000|2025-08-04 14:40:00|44858.2|44838.2|44873.2|44853.2|44888.2|44868.2|44842.2|44822.2|99
1754318700000|2025-08-04 14:45:00|44869.7|44849.7|44823.8|44803.8|44873.8|44853.8|44813.8|44793.8|433
1754319000000|2025-08-04 14:50:00|44822.9|44802.9|44747.7|44727.7|44822.9|44802.9|44708.9|44688.9|253
1754319300000|2025-08-04 14:55:00|44746.7|44726.7|44711.4|44691.4|44755.8|44735.8|44711.4|44691.4|376
1754319600000|2025-08-04 15:00:00|44708.3|44688.3|44705.2|44685.2|44711.7|44691.7|44674.9|44654.9|186
1754319900000|2025-08-04 15:05:00|44701.8|44681.8|44725.9|44705.9|44725.9|44705.9|44649.9|44629.9|365
1754320200000|2025-08-04 15:10:00|44728.4|44708.4|44755.9|44735.9|44795.9|44775.9|44710.9|44690.9|147
1754320500000|2025-08-04 15:15:00|44758.7|44738.7|44750.9|44730.9|44775.9|44755.9|44718.4|44698.4|114
1754320800000|2025-08-04 15:20:00|44755.9|44735.9|44771|44751|44801.9|44781.9|44720.9|44700.9|243
1754321100000|2025-08-04 15:25:00|44773.5|44753.5|44740.1|44720.1|44786|44766|44740.1|44720.1|151
1754321400000|2025-08-04 15:30:00|44741|44721|44685.4|44665.4|44753.5|44733.5|44676.6|44656.6|341
1754321700000|2025-08-04 15:35:00|44681|44661|44709.2|44689.2|44713.6|44693.6|44635.1|44615.1|234
1754322000000|2025-08-04 15:40:00|44710.1|44690.1|44708.6|44688.6|44710.1|44690.1|44670.1|44650.1|202
1754322300000|2025-08-04 15:45:00|44709.5|44689.5|44722.7|44702.7|44733|44713|44709.5|44689.5|117
1754322600000|2025-08-04 15:50:00|44721.1|44701.1|44709.6|44689.6|44738.6|44718.6|44688.7|44668.7|117
1754322900000|2025-08-04 15:55:00|44710.6|44690.6|44782.5|44762.5|44785|44765|44706.2|44686.2|241
1754323200000|2025-08-04 16:00:00|44786.5|44766.5|44866.9|44846.9|44885.3|44865.3|44781.5|44761.5|286
1754323500000|2025-08-04 16:05:00|44859.1|44839.1|44881.9|44861.9|44884.4|44864.4|44824.4|44804.4|142
1754323800000|2025-08-04 16:10:00|44887.9|44867.9|44870.4|44850.4|44931.9|44911.9|44870.4|44850.4|326
1754324100000|2025-08-04 16:15:00|44867.9|44847.9|44878.6|44858.6|44880.4|44860.4|44836|44816|337
1754324400000|2025-08-04 16:20:00|44877|44857|44800.5|44780.5|44879.5|44859.5|44799.5|44779.5|109
1754324700000|2025-08-04 16:25:00|44805.5|44785.5|44789.9|44769.9|44843|44823|44786.5|44766.5|65
1754325000000|2025-08-04 16:30:00|44792.4|44772.4|44724.6|44704.6|44794.9|44774.9|44722.1|44702.1|233
1754325300000|2025-08-04 16:35:00|44726.2|44706.2|44728.4|44708.4|44747.7|44727.7|44716.2|44696.2|294
1754325600000|2025-08-04 16:40:00|44729.9|44709.9|44750.8|44730.8|44787.1|44767.1|44729|44709|648
1754325900000|2025-08-04 16:45:00|44748.3|44728.3|44750.9|44730.9|44784|44764|44745.8|44725.8|374
1754326200000|2025-08-04 16:50:00|44749|44729|44740|44720|44759.9|44739.9|44730.9|44710.9|230
1754326500000|2025-08-04 16:55:00|44741.5|44721.5|44750|44730|44801.3|44781.3|44714|44694|693
1754326800000|2025-08-04 17:00:00|44750.9|44730.9|44815.4|44795.4|44825.4|44805.4|44748.4|44728.4|175
1754327100000|2025-08-04 17:05:00|44814.4|44794.4|44782.2|44762.2|44824.4|44804.4|44777.2|44757.2|187
1754327400000|2025-08-04 17:10:00|44784.7|44764.7|44815.7|44795.7|44815.7|44795.7|44784.7|44764.7|37
1754327700000|2025-08-04 17:15:00|44822.3|44802.3|44819.8|44799.8|44829.8|44809.8|44811.4|44791.4|42
1754328000000|2025-08-04 17:20:00|44818.3|44798.3|44857.4|44837.4|44859.8|44839.8|44806.4|44786.4|33
1754328300000|2025-08-04 17:25:00|44854.9|44834.9|44903.9|44883.9|44914.9|44894.9|44854.9|44834.9|67
1754328600000|2025-08-04 17:30:00|44902.4|44882.4|44933.4|44913.4|44933.4|44913.4|44891.5|44871.5|93
1754328900000|2025-08-04 17:35:00|44932.4|44912.4|44910|44890|44940.9|44920.9|44910|44890|65
1754329200000|2025-08-04 17:40:00|44912.5|44892.5|44945.9|44925.9|44948.8|44928.8|44911.5|44891.5|78
1754329500000|2025-08-04 17:45:00|44944.4|44924.4|44920.6|44900.6|44958.5|44938.5|44920.6|44900.6|65
1754329800000|2025-08-04 17:50:00|44919.1|44899.1|44922.6|44902.6|44922.6|44902.6|44897.5|44877.5|39
1754330100000|2025-08-04 17:55:00|44921|44901|44883.5|44863.5|44921|44901|44883.5|44863.5|73
1754330400000|2025-08-04 18:00:00|44882|44862|44867|44847|44908.5|44888.5|44867|44847|74
1754330700000|2025-08-04 18:05:00|44868|44848|44881.4|44861.4|44881.4|44861.4|44868|44848|25
1754331000000|2025-08-04 18:10:00|44880.5|44860.5|44876.5|44856.5|44904|44884|44876.5|44856.5|49
1754331300000|2025-08-04 18:15:00|44877.4|44857.4|44890.9|44870.9|44891.8|44871.8|44877.4|44857.4|22
1754331600000|2025-08-04 18:20:00|44893.4|44873.4|44931.5|44911.5|44940|44920|44893.4|44873.4|49
1754331900000|2025-08-04 18:25:00|44930|44910|44946.6|44926.6|44950.9|44930.9|44930|44910|77
1754332200000|2025-08-04 18:30:00|44942.2|44922.2|44936.6|44916.6|44952.5|44932.5|44936.6|44916.6|29
1754332500000|2025-08-04 18:35:00|44932.5|44912.5|44919.1|44899.1|44936.6|44916.6|44909.1|44889.1|24
1754332800000|2025-08-04 18:40:00|44915.7|44895.7|44906.1|44886.1|44915.7|44895.7|44887.6|44867.6|17
1754333100000|2025-08-04 18:45:00|44907|44887|44901.7|44881.7|44908.6|44888.6|44900.1|44880.1|32
1754333400000|2025-08-04 18:50:00|44902.7|44882.7|44909.2|44889.2|44909.2|44889.2|44901.7|44881.7|24
1754333700000|2025-08-04 18:55:00|44911.7|44891.7|44909.3|44889.3|44911.8|44891.8|44909.3|44889.3|7
1754334000000|2025-08-04 19:00:00|44910.2|44890.2|44905.3|44885.3|44913.7|44893.7|44905.2|44885.2|57
1754334300000|2025-08-04 19:05:00|44904.3|44884.3|44925|44905|44928.4|44908.4|44897.8|44877.8|6
1754334600000|2025-08-04 19:10:00|44925.9|44905.9|44926.3|44906.3|44926.9|44906.9|44921.9|44901.9|12
1754334900000|2025-08-04 19:15:00|44927.8|44907.8|44956.9|44936.9|44965.4|44945.4|44927.8|44907.8|44
1754335200000|2025-08-04 19:20:00|44955|44935|44954.4|44934.4|44955|44935|44944.4|44924.4|13
1754335500000|2025-08-04 19:25:00|44954.5|44934.5|45019.5|44999.5|45019.5|44999.5|44954.5|44934.5|100
1754335800000|2025-08-04 19:30:00|45022|45002|45005.5|44985.5|45022|45002|45000.4|44980.4|29
1754336100000|2025-08-04 19:35:00|45007|44987|45013|44993|45015.5|44995.5|44971.1|44951.1|39
1754336400000|2025-08-04 19:40:00|45014.6|44994.6|44989.6|44969.6|45014.6|44994.6|44989.6|44969.6|8
1754336700000|2025-08-04 19:45:00|44988.7|44968.7|44982.1|44962.1|44989.6|44969.6|44975.5|44955.5|24
1754337000000|2025-08-04 19:50:00|44979.6|44959.6|44969.7|44949.7|44979.6|44959.6|44969.7|44949.7|20
1754337300000|2025-08-04 19:55:00|44970.6|44950.6|44972.2|44952.2|44979.7|44959.7|44967.2|44947.2|45
1754337600000|2025-08-04 20:00:00|44969.7|44949.7|44937.2|44917.2|44972.2|44952.2|44921.3|44901.3|54
1754337900000|2025-08-04 20:05:00|44935.7|44915.7|44946.3|44926.3|44949.8|44929.8|44935.7|44915.7|5
1754338200000|2025-08-04 20:10:00|44943.2|44923.2|44933.2|44913.2|44943.2|44923.2|44926.3|44906.3|14
1754338500000|2025-08-04 20:15:00|44941.4|44921.4|44943.9|44923.9|44951.4|44931.4|44941.4|44921.4|8
1754338800000|2025-08-04 20:20:00|44942.3|44922.3|44950.5|44930.5|44953|44933|44942.3|44922.3|2
1754339100000|2025-08-04 20:25:00|44948|44928|44950.5|44930.5|44950.5|44930.5|44945.5|44925.5|12
1754339400000|2025-08-04 20:30:00|44948|44928|44930.6|44910.6|44950.5|44930.5|44930.6|44910.6|5
1754339700000|2025-08-04 20:35:00|44928.1|44908.1|44920.6|44900.6|44928.1|44908.1|44913.1|44893.1|59
1754340000000|2025-08-04 20:40:00|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|44912.2|44892.2|14
1754340300000|2025-08-04 20:45:00|44926.6|44906.6|44918.2|44898.2|44926.6|44906.6|44918.2|44898.2|12
1754340600000|2025-08-04 20:50:00|44920.7|44900.7|44933.2|44913.2|44933.2|44913.2|44920.7|44900.7|2
1754340900000|2025-08-04 20:55:00|44935.1|44915.1|44931.7|44911.7|44943.2|44923.2|44925.7|44905.7|33
1754344800000|2025-08-04 22:00:00|44947.1|44927.1|44987.1|44967.1|44992.1|44972.1|44947.1|44927.1|29
1754345100000|2025-08-04 22:05:00|44988.1|44968.1|44994.7|44974.7|45005.6|44985.6|44988.1|44968.1|14
1754345400000|2025-08-04 22:10:00|44993.7|44973.7|45018.8|44998.8|45018.8|44998.8|44978.7|44958.7|23
1754345700000|2025-08-04 22:15:00|45016.3|44996.3|45030.7|45010.7|45073.8|45053.8|45016.3|44996.3|41
1754346000000|2025-08-04 22:20:00|45029.7|45009.7|45028.2|45008.2|45040.7|45020.7|45027.2|45007.2|9
1754346300000|2025-08-04 22:25:00|45027.3|45007.3|45030.7|45010.7|45030.7|45010.7|45024.1|45004.1|10
1754346600000|2025-08-04 22:30:00|45029.8|45009.8|45025.8|45005.8|45029.8|45009.8|45018.2|44998.2|9
1754346900000|2025-08-04 22:35:00|45028.9|45008.9|45030.8|45010.8|45033.3|45013.3|45028.3|45008.3|6
1754347200000|2025-08-04 22:40:00|45029.2|45009.2|45030.8|45010.8|45030.8|45010.8|45023.3|45003.3|8
1754347500000|2025-08-04 22:45:00|45031.8|45011.8|45032.4|45012.4|45035.9|45015.9|45031.8|45011.8|7
1754347800000|2025-08-04 22:50:00|45030.9|45010.9|45035.9|45015.9|45035.9|45015.9|45030.9|45010.9|5
1754348100000|2025-08-04 22:55:00|45038.4|45018.4|45045.9|45025.9|45045.9|45025.9|45035.9|45015.9|6
1754348400000|2025-08-04 23:00:00|45045|45025|45021|45001|45045|45025|45017.5|44997.5|10
1754348700000|2025-08-04 23:05:00|45019.4|44999.4|45043.5|45023.5|45043.5|45023.5|45014.1|44994.1|14
1754349000000|2025-08-04 23:10:00|45044.4|45024.4|45063.5|45043.5|45063.5|45043.5|45044.4|45024.4|16
1754349300000|2025-08-04 23:15:00|45062|45042|45051.1|45031.1|45062|45042|45042.6|45022.6|18
1754349600000|2025-08-04 23:20:00|45046.1|45026.1|45055.5|45035.5|45055.5|45035.5|45036.1|45016.1|17
1754349900000|2025-08-04 23:25:00|45058.9|45038.9|45068.6|45048.6|45070.2|45050.2|45048|45028|8
1754350200000|2025-08-04 23:30:00|45068.7|45048.7|45068.7|45048.7|45069.6|45049.6|45063.7|45043.7|2
1754350500000|2025-08-04 23:35:00|45070.3|45050.3|45049.4|45029.4|45076.2|45056.2|45046.8|45026.8|21
1754350800000|2025-08-04 23:40:00|45047.8|45027.8|45030.3|45010.3|45050.9|45030.9|45030.3|45010.3|8
1754351100000|2025-08-04 23:45:00|45027.8|45007.8|45022.9|45002.9|45027.8|45007.8|45018.8|44998.8|9
1754351400000|2025-08-04 23:50:00|45020.4|45000.4|45019.5|44999.5|45022.9|45002.9|45019.5|44999.5|8
1754351700000|2025-08-04 23:55:00|45017.9|44997.9|45014.8|44994.8|45021.3|45001.3|45014.8|44994.8|45
1754352000000|2025-08-05 00:00:00|45013.9|44993.9|45028.2|45008.2|45028.2|45008.2|44985.7|44965.7|55
1754352300000|2025-08-05 00:05:00|45030.7|45010.7|45040.8|45020.8|45048.3|45028.3|45030.7|45010.7|23
1754352600000|2025-08-05 00:10:00|45038.3|45018.3|45045.8|45025.8|45049.9|45029.9|45035.8|45015.8|13
1754352900000|2025-08-05 00:15:00|45043.3|45023.3|45049.3|45029.3|45051.8|45031.8|45043.3|45023.3|41
1754353200000|2025-08-05 00:20:00|45047.7|45027.7|45045.9|45025.9|45051.8|45031.8|45045.9|45025.9|10
1754353500000|2025-08-05 00:25:00|45044|45024|45045.9|45025.9|45045.9|45025.9|45030|45010|10
1754353800000|2025-08-05 00:30:00|45043.4|45023.4|45041|45021|45045.9|45025.9|45038.4|45018.4|15
1754354100000|2025-08-05 00:35:00|45043.5|45023.5|45041.9|45021.9|45051|45031|45040.1|45020.1|23
1754354400000|2025-08-05 00:40:00|45043.5|45023.5|45037.9|45017.9|45044.4|45024.4|45035.4|45015.4|32
1754354700000|2025-08-05 00:45:00|45040.4|45020.4|45003.6|44983.6|45040.4|45020.4|45003.6|44983.6|31
1754355000000|2025-08-05 00:50:00|45001.1|44981.1|45020.8|45000.8|45020.8|45000.8|44994.5|44974.5|43
1754355300000|2025-08-05 00:55:00|45019.9|44999.9|44998.3|44978.3|45019.9|44999.9|44987.4|44967.4|19
1754355600000|2025-08-05 01:00:00|44995.8|44975.8|45007.1|44987.1|45014.6|44994.6|44983.3|44963.3|97
1754355900000|2025-08-05 01:05:00|45002.1|44982.1|45031.2|45011.2|45036.2|45016.2|44997.7|44977.7|38
1754356200000|2025-08-05 01:10:00|45029.6|45009.6|44942.2|44922.2|45029.6|45009.6|44939.7|44919.7|32
1754356500000|2025-08-05 01:15:00|44939.7|44919.7|44963.5|44943.5|44968.7|44948.7|44921.2|44901.2|77
1754356800000|2025-08-05 01:20:00|44962.5|44942.5|44916|44896|44966|44946|44892.6|44872.6|86
1754357100000|2025-08-05 01:25:00|44915.1|44895.1|44928.5|44908.5|44938.5|44918.5|44903.5|44883.5|16
1754357400000|2025-08-05 01:30:00|44931|44911|45004.5|44984.5|45036.1|45016.1|44931|44911|33
1754357700000|2025-08-05 01:35:00|45006.1|44986.1|45026.1|45006.1|45026.1|45006.1|44981.1|44961.1|7
1754358000000|2025-08-05 01:40:00|45030.2|45010.2|45011.1|44991.1|45033.6|45013.6|45011.1|44991.1|18
1754358300000|2025-08-05 01:45:00|45011.2|44991.2|44965.3|44945.3|45013.7|44993.7|44961.2|44941.2|7
1754358600000|2025-08-05 01:50:00|44967.8|44947.8|45005.3|44985.3|45010.3|44990.3|44967.8|44947.8|13
1754358900000|2025-08-05 01:55:00|45003.4|44983.4|44975.3|44955.3|45003.4|44983.4|44975.3|44955.3|18
1754359200000|2025-08-05 02:00:00|44974.4|44954.4|44985.4|44965.4|44988.8|44968.8|44955.3|44935.3|34
1754359500000|2025-08-05 02:05:00|44987.9|44967.9|45020.4|45000.4|45022.9|45002.9|44987.9|44967.9|23
1754359800000|2025-08-05 02:10:00|45022.9|45002.9|45040.4|45020.4|45060.4|45040.4|45022.9|45002.9|45
1754360100000|2025-08-05 02:15:00|45042.9|45022.9|45043.6|45023.6|45055.4|45035.4|45042.9|45022.9|6
1754360400000|2025-08-05 02:20:00|45042.7|45022.7|45028|45008|45042.7|45022.7|45022.1|45002.1|16
1754360700000|2025-08-05 02:25:00|45029.6|45009.6|44964.6|44944.6|45035.5|45015.5|44964.6|44944.6|21
1754361000000|2025-08-05 02:30:00|44961.2|44941.2|44927.1|44907.1|44961.2|44941.2|44924.6|44904.6|13
1754361300000|2025-08-05 02:35:00|44928.1|44908.1|44917.2|44897.2|44932.2|44912.2|44914.7|44894.7|14
1754361600000|2025-08-05 02:40:00|44916.3|44896.3|44869.7|44849.7|44917.2|44897.2|44869.7|44849.7|43
1754361900000|2025-08-05 02:45:00|44868.8|44848.8|44828.2|44808.2|44871.6|44851.6|44828.2|44808.2|45
1754362200000|2025-08-05 02:50:00|44826.6|44806.6|44853.2|44833.2|44853.2|44833.2|44826.6|44806.6|27
1754362500000|2025-08-05 02:55:00|44854.1|44834.1|44863.2|44843.2|44865.7|44845.7|44854.1|44834.1|18
1754362800000|2025-08-05 03:00:00|44860.7|44840.7|44883.3|44863.3|44883.3|44863.3|44860.7|44840.7|8
1754363100000|2025-08-05 03:05:00|44870.5|44850.5|44868.3|44848.3|44870.5|44850.5|44843.3|44823.3|19
1754363400000|2025-08-05 03:10:00|44867.4|44847.4|44857.4|44837.4|44870.8|44850.8|44855.8|44835.8|2
1754363700000|2025-08-05 03:15:00|44859.9|44839.9|44910.9|44890.9|44910.9|44890.9|44859.9|44839.9|21
1754364000000|2025-08-05 03:20:00|44913.4|44893.4|44880.9|44860.9|44923.4|44903.4|44875.9|44855.9|14
1754364300000|2025-08-05 03:25:00|44878.4|44858.4|44866|44846|44878.4|44858.4|44860.9|44840.9|17
1754364600000|2025-08-05 03:30:00|44866.9|44846.9|44866|44846|44881|44861|44861|44841|13
1754364900000|2025-08-05 03:35:00|44868.5|44848.5|44866|44846|44873.5|44853.5|44864.4|44844.4|15
1754365200000|2025-08-05 03:40:00|44862.6|44842.6|44851.1|44831.1|44866|44846|44848.6|44828.6|7
1754365500000|2025-08-05 03:45:00|44849.5|44829.5|44843.6|44823.6|44856.1|44836.1|44836.1|44816.1|15
1754365800000|2025-08-05 03:50:00|44846.1|44826.1|44861.1|44841.1|44863.6|44843.6|44841.1|44821.1|4
1754366100000|2025-08-05 03:55:00|44858.6|44838.6|44853.7|44833.7|44858.6|44838.6|44843.7|44823.7|3
1754366400000|2025-08-05 04:00:00|44852.7|44832.7|44893.7|44873.7|44893.7|44873.7|44851.2|44831.2|17
1754366700000|2025-08-05 04:05:00|44891.2|44871.2|44892.8|44872.8|44897.1|44877.1|44886.2|44866.2|5
1754367000000|2025-08-05 04:10:00|44894.7|44874.7|44896.3|44876.3|44901.3|44881.3|44892.2|44872.2|4
1754367300000|2025-08-05 04:15:00|44895.4|44875.4|44918.8|44898.8|44922.2|44902.2|44895.4|44875.4|13
1754367600000|2025-08-05 04:20:00|44919.7|44899.7|44906.3|44886.3|44921.3|44901.3|44896.3|44876.3|7
1754367900000|2025-08-05 04:25:00|44908.8|44888.8|44888.9|44868.9|44908.8|44888.8|44886.4|44866.4|10
1754368200000|2025-08-05 04:30:00|44890.5|44870.5|44888.9|44868.9|44896.4|44876.4|44888.9|44868.9|5
1754368500000|2025-08-05 04:35:00|44890.5|44870.5|44913.9|44893.9|44913.9|44893.9|44885.5|44865.5|10
1754368800000|2025-08-05 04:40:00|44914|44894|44916.5|44896.5|44919|44899|44906.5|44886.5|2
1754369100000|2025-08-05 04:45:00|44914.9|44894.9|44934|44914|44944|44924|44911.5|44891.5|17
1754369400000|2025-08-05 04:50:00|44936.5|44916.5|44927.5|44907.5|44936.5|44916.5|44919|44899|15
1754369700000|2025-08-05 04:55:00|44926.5|44906.5|44919.1|44899.1|44929.1|44909.1|44919.1|44899.1|3
1754370000000|2025-08-05 05:00:00|44920|44900|44908.5|44888.5|44924.1|44904.1|44899.1|44879.1|9
1754370300000|2025-08-05 05:05:00|44907.5|44887.5|44912.6|44892.6|44912.6|44892.6|44901.6|44881.6|12
1754370600000|2025-08-05 05:10:00|44914.2|44894.2|44911.7|44891.7|44916.7|44896.7|44904.2|44884.2|3
1754370900000|2025-08-05 05:15:00|44909.2|44889.2|44839.2|44819.2|44909.2|44889.2|44831.7|44811.7|17
1754371200000|2025-08-05 05:20:00|44841.7|44821.7|44866.8|44846.8|44866.8|44846.8|44839.2|44819.2|15
1754371500000|2025-08-05 05:25:00|44864.3|44844.3|44881.8|44861.8|44886.8|44866.8|44864.3|44844.3|10
1754371800000|2025-08-05 05:30:00|44883.6|44863.6|44916.8|44896.8|44916.8|44896.8|44883.6|44863.6|6
1754372100000|2025-08-05 05:35:00|44917.8|44897.8|44969.4|44949.4|44992.8|44972.8|44917.8|44897.8|64
1754372400000|2025-08-05 05:40:00|44967.5|44947.5|44966.9|44946.9|44971.9|44951.9|44954.4|44934.4|11
1754372700000|2025-08-05 05:45:00|44967.8|44947.8|44959.4|44939.4|44984.4|44964.4|44956.9|44936.9|19
1754373000000|2025-08-05 05:50:00|44958.5|44938.5|44897.9|44877.9|44959.4|44939.4|44892|44872|36
1754373300000|2025-08-05 05:55:00|44897|44877|44877|44857|44897|44877|44847|44827|27
1754373600000|2025-08-05 06:00:00|44877.9|44857.9|44902|44882|44919.5|44899.5|44859.5|44839.5|23
1754373900000|2025-08-05 06:05:00|44904.5|44884.5|44929.6|44909.6|44934.6|44914.6|44902.1|44882.1|12
1754374200000|2025-08-05 06:10:00|44927.1|44907.1|44914.6|44894.6|44927.1|44907.1|44899.6|44879.6|22
1754374500000|2025-08-05 06:15:00|44917.1|44897.1|44894.6|44874.6|44920.5|44900.5|44892.1|44872.1|67
1754374800000|2025-08-05 06:20:00|44893.7|44873.7|44892.2|44872.2|44930.3|44910.3|44886.2|44866.2|92
1754375100000|2025-08-05 06:25:00|44893.1|44873.1|44903.8|44883.8|44913.8|44893.8|44892.2|44872.2|13
1754375400000|2025-08-05 06:30:00|44898.8|44878.8|44893.8|44873.8|44898.8|44878.8|44861.3|44841.3|17
1754375700000|2025-08-05 06:35:00|44892|44872|44868.9|44848.9|44892|44872|44863.8|44843.8|14
1754376000000|2025-08-05 06:40:00|44871.4|44851.4|44865.5|44845.5|44879.8|44859.8|44851.4|44831.4|42
1754376300000|2025-08-05 06:45:00|44862.7|44842.7|44819.9|44799.9|44862.7|44842.7|44813|44793|125
1754376600000|2025-08-05 06:50:00|44820.8|44800.8|44837.2|44817.2|44839.7|44819.7|44807|44787|90
1754376900000|2025-08-05 06:55:00|44843.4|44823.4|44861.6|44841.6|44879.8|44859.8|44821.6|44801.6|114
1754377200000|2025-08-05 07:00:00|44866.6|44846.6|44888.5|44868.5|45001.6|44981.6|44866.6|44846.6|120
1754377500000|2025-08-05 07:05:00|44886.9|44866.9|44917.8|44897.8|44923.8|44903.8|44856.9|44836.9|91
1754377800000|2025-08-05 07:10:00|44915.3|44895.3|44882|44862|44946|44926|44872.9|44852.9|87
1754378100000|2025-08-05 07:15:00|44883.5|44863.5|45015.4|44995.4|45020.4|45000.4|44883.5|44863.5|67
1754378400000|2025-08-05 07:20:00|45016.3|44996.3|45041.8|45021.8|45079.3|45059.3|45013.6|44993.6|85
1754378700000|2025-08-05 07:25:00|45040.9|45020.9|45025.9|45005.9|45064.3|45044.3|44980.2|44960.2|56
1754379000000|2025-08-05 07:30:00|45027.5|45007.5|45019.3|44999.3|45055.9|45035.9|45018.4|44998.4|29
1754379300000|2025-08-05 07:35:00|45020.9|45000.9|44957.5|44937.5|45023.4|45003.4|44944.1|44924.1|26
1754379600000|2025-08-05 07:40:00|44956.6|44936.6|45025.1|45005.1|45035.1|45015.1|44935|44915|26
1754379900000|2025-08-05 07:45:00|45023.5|45003.5|44941.7|44921.7|45023.5|45003.5|44941.7|44921.7|28
1754380200000|2025-08-05 07:50:00|44940.8|44920.8|44829.9|44809.9|44940.8|44920.8|44817.4|44797.4|112
1754380500000|2025-08-05 07:55:00|44822.4|44802.4|44835.3|44815.3|44835.3|44815.3|44762.8|44742.8|167
1754380800000|2025-08-05 08:00:00|44829.8|44809.8|44752.9|44732.9|44829.8|44809.8|44717.9|44697.9|267
1754381100000|2025-08-05 08:05:00|44745.4|44725.4|44689|44669|44752.4|44732.4|44679.7|44659.7|182
1754381400000|2025-08-05 08:10:00|44687.4|44667.4|44764|44744|44773.1|44753.1|44685.6|44665.6|114
1754381700000|2025-08-05 08:15:00|44765.6|44745.6|44820.7|44800.7|44822.5|44802.5|44732.2|44712.2|96
1754382000000|2025-08-05 08:20:00|44818.2|44798.2|44822.9|44802.9|44830.7|44810.7|44806.3|44786.3|88
1754382300000|2025-08-05 08:25:00|44818.2|44798.2|44753.2|44733.2|44818.2|44798.2|44742.3|44722.3|42
1754382600000|2025-08-05 08:30:00|44756.6|44736.6|44663.9|44643.9|44756.6|44736.6|44634.8|44614.8|263
1754382900000|2025-08-05 08:35:00|44665.8|44645.8|44727|44707|44727|44707|44659.2|44639.2|54
1754383200000|2025-08-05 08:40:00|44730.1|44710.1|44730.2|44710.2|44740.1|44720.1|44715.2|44695.2|32
1754383500000|2025-08-05 08:45:00|44732.7|44712.7|44640.9|44620.9|44732.7|44712.7|44635.9|44615.9|78
1754383800000|2025-08-05 08:50:00|44641.8|44621.8|44667.7|44647.7|44667.7|44647.7|44637.7|44617.7|51
1754384100000|2025-08-05 08:55:00|44668.7|44648.7|44670.3|44650.3|44670.3|44650.3|44625.2|44605.2|108
1754384400000|2025-08-05 09:00:00|44669.4|44649.4|44663|44643|44709.6|44689.6|44660.5|44640.5|128
1754384700000|2025-08-05 09:05:00|44664|44644|44639.7|44619.7|44684|44664|44636.5|44616.5|67
1754385000000|2025-08-05 09:10:00|44638.8|44618.8|44669.7|44649.7|44669.7|44649.7|44617.2|44597.2|22
1754385300000|2025-08-05 09:15:00|44662.2|44642.2|44647.2|44627.2|44673.8|44653.8|44642.2|44622.2|51
1754385600000|2025-08-05 09:20:00|44646.3|44626.3|44640.7|44620.7|44669.8|44649.8|44634.8|44614.8|58
1754385900000|2025-08-05 09:25:00|44642.5|44622.5|44624.1|44604.1|44649.8|44629.8|44624.1|44604.1|28
1754386200000|2025-08-05 09:30:00|44622.3|44602.3|44670.1|44650.1|44690.1|44670.1|44616.6|44596.6|49
1754386500000|2025-08-05 09:35:00|44671.7|44651.7|44679.2|44659.2|44679.2|44659.2|44659.2|44639.2|36
1754386800000|2025-08-05 09:40:00|44681.7|44661.7|44644.2|44624.2|44696.7|44676.7|44644.2|44624.2|42
1754387100000|2025-08-05 09:45:00|44647.4|44627.4|44696.8|44676.8|44706.8|44686.8|44647.4|44627.4|29
1754387400000|2025-08-05 09:50:00|44694.3|44674.3|44662.7|44642.7|44699.3|44679.3|44661.8|44641.8|58
1754387700000|2025-08-05 09:55:00|44665.2|44645.2|44646.8|44626.8|44665.2|44645.2|44618.4|44598.4|43
1754388000000|2025-08-05 10:00:00|44642.8|44622.8|44681|44661|44689.4|44669.4|44634.4|44614.4|43
1754388300000|2025-08-05 10:05:00|44681.9|44661.9|44667.8|44647.8|44709.4|44689.4|44667.8|44647.8|55
1754388600000|2025-08-05 10:10:00|44670.3|44650.3|44672.6|44652.6|44696.3|44676.3|44664.4|44644.4|25
1754388900000|2025-08-05 10:15:00|44669.5|44649.5|44679.5|44659.5|44684.5|44664.5|44644.5|44624.5|32
1754389200000|2025-08-05 10:20:00|44677|44657|44662.7|44642.7|44677|44657|44636.1|44616.1|50
1754389500000|2025-08-05 10:25:00|44660.2|44640.2|44657.1|44637.1|44688.6|44668.6|44646.1|44626.1|27
1754389800000|2025-08-05 10:30:00|44656.1|44636.1|44693.7|44673.7|44693.7|44673.7|44651.1|44631.1|18
1754390100000|2025-08-05 10:35:00|44696.2|44676.2|44721.2|44701.2|44723.7|44703.7|44682.1|44662.1|29
1754390400000|2025-08-05 10:40:00|44722.8|44702.8|44778.8|44758.8|44783.8|44763.8|44722.8|44702.8|69
1754390700000|2025-08-05 10:45:00|44777.8|44757.8|44766.3|44746.3|44784.7|44764.7|44766.3|44746.3|42
1754391000000|2025-08-05 10:50:00|44763.8|44743.8|44749.7|44729.7|44763.8|44743.8|44732.2|44712.2|40
1754391300000|2025-08-05 10:55:00|44757.2|44737.2|44737.3|44717.3|44762.2|44742.2|44735.7|44715.7|30
1754391600000|2025-08-05 11:00:00|44736.4|44716.4|44687.3|44667.3|44736.4|44716.4|44687.3|44667.3|90
1754391900000|2025-08-05 11:05:00|44684.8|44664.8|44618.3|44598.3|44684.8|44664.8|44564.8|44544.8|95
1754392200000|2025-08-05 11:10:00|44617.3|44597.3|44611.5|44591.5|44619.9|44599.9|44603.3|44583.3|43
1754392500000|2025-08-05 11:15:00|44613.3|44593.3|44607.4|44587.4|44630.6|44610.6|44604.9|44584.9|138
1754392800000|2025-08-05 11:20:00|44608.3|44588.3|44628.4|44608.4|44675.8|44655.8|44608.3|44588.3|111
1754393100000|2025-08-05 11:25:00|44626.8|44606.8|44650.2|44630.2|44654.5|44634.5|44621.8|44601.8|63
1754393400000|2025-08-05 11:30:00|44651.1|44631.1|44587.3|44567.3|44651.1|44631.1|44579.8|44559.8|153
1754393700000|2025-08-05 11:35:00|44591.6|44571.6|44485.5|44465.5|44614.8|44594.8|44485.5|44465.5|124
1754394000000|2025-08-05 11:40:00|44483.9|44463.9|44530.5|44510.5|44538.9|44518.9|44478.9|44458.9|64
1754394300000|2025-08-05 11:45:00|44529.6|44509.6|44499.9|44479.9|44540.6|44520.6|44490.6|44470.6|118
1754394600000|2025-08-05 11:50:00|44501.5|44481.5|44483.3|44463.3|44520.8|44500.8|44464.9|44444.9|125
1754394900000|2025-08-05 11:55:00|44480.8|44460.8|44472.5|44452.5|44480.9|44460.9|44466.5|44446.5|102
1754395200000|2025-08-05 12:00:00|44473.4|44453.4|44454.3|44434.3|44476.6|44456.6|44432.5|44412.5|146
1754395500000|2025-08-05 12:05:00|44457.5|44437.5|44545.9|44525.9|44574.3|44554.3|44449.3|44429.3|221
1754395800000|2025-08-05 12:10:00|44546.9|44526.9|44463|44443|44554.4|44534.4|44447.6|44427.6|243
1754396100000|2025-08-05 12:15:00|44457.1|44437.1|44500.1|44480.1|44502.6|44482.6|44439.8|44419.8|154
1754396400000|2025-08-05 12:20:00|44497.6|44477.6|44500.1|44480.1|44517.6|44497.6|44452.6|44432.6|137
1754396700000|2025-08-05 12:25:00|44497.6|44477.6|44499.5|44479.5|44515.2|44495.2|44491.1|44471.1|103
1754397000000|2025-08-05 12:30:00|44497|44477|44492.9|44472.9|44519.3|44499.3|44486.3|44466.3|136
1754397300000|2025-08-05 12:35:00|44489.5|44469.5|44503.9|44483.9|44522.3|44502.3|44487|44467|87
1754397600000|2025-08-05 12:40:00|44503|44483|44487.3|44467.3|44513.9|44493.9|44486.2|44466.2|178
1754397900000|2025-08-05 12:45:00|44485.7|44465.7|44496.2|44476.2|44513|44493|44485.7|44465.7|132
1754398200000|2025-08-05 12:50:00|44494.6|44474.6|44487.2|44467.2|44498|44478|44484.7|44464.7|182
1754398500000|2025-08-05 12:55:00|44488.7|44468.7|44488.8|44468.8|44499|44479|44484|44464|126
1754398800000|2025-08-05 13:00:00|44487.2|44467.2|44475.4|44455.4|44489.7|44469.7|44402.9|44382.9|438
1754399100000|2025-08-05 13:05:00|44472.9|44452.9|44432.3|44412.3|44472.9|44452.9|44412.9|44392.9|162
1754399400000|2025-08-05 13:10:00|44431.4|44411.4|44513.9|44493.9|44519.8|44499.8|44419.5|44399.5|190
1754399700000|2025-08-05 13:15:00|44511.4|44491.4|44402.3|44382.3|44511.4|44491.4|44390.7|44370.7|253
1754400000000|2025-08-05 13:20:00|44404.8|44384.8|44429.9|44409.9|44455.8|44435.8|44399.8|44379.8|201
1754400300000|2025-08-05 13:25:00|44430.8|44410.8|44504|44484|44514.9|44494.9|44430.8|44410.8|179
1754400600000|2025-08-05 13:30:00|44502.4|44482.4|44529.2|44509.2|44579.2|44559.2|44492.4|44472.4|403
1754400900000|2025-08-05 13:35:00|44530.1|44510.1|44567.5|44547.5|44567.5|44547.5|44491.7|44471.7|265
1754401200000|2025-08-05 13:40:00|44568.4|44548.4|44511.8|44491.8|44604.3|44584.3|44511.8|44491.8|217
1754401500000|2025-08-05 13:45:00|44513.4|44493.4|44429.3|44409.3|44513.4|44493.4|44419.3|44399.3|249
1754401800000|2025-08-05 13:50:00|44426.8|44406.8|44362.6|44342.6|44428.4|44408.4|44325.1|44305.1|479
1754402100000|2025-08-05 13:55:00|44360.1|44340.1|44405.1|44385.1|44418.5|44398.5|44360.1|44340.1|158
1754402400000|2025-08-05 14:00:00|44407.6|44387.6|44402.6|44382.6|44463.5|44443.5|44387.6|44367.6|309
1754402700000|2025-08-05 14:05:00|44405.1|44385.1|44397.7|44377.7|44430.1|44410.1|44390.1|44370.1|149
1754403000000|2025-08-05 14:10:00|44396.1|44376.1|44323.6|44303.6|44397.7|44377.7|44306.8|44286.8|434
1754403300000|2025-08-05 14:15:00|44322.7|44302.7|44345.9|44325.9|44369.3|44349.3|44287.9|44267.9|379
1754403600000|2025-08-05 14:20:00|44350.9|44330.9|44343.2|44323.2|44358.4|44338.4|44306.6|44286.6|198
1754403900000|2025-08-05 14:25:00|44341.6|44321.6|44354.9|44334.9|44360.8|44340.8|44303|44283|389
1754404200000|2025-08-05 14:30:00|44357.4|44337.4|44339|44319|44374.9|44354.9|44339|44319|218
1754404500000|2025-08-05 14:35:00|44339.9|44319.9|44332.4|44312.4|44379.9|44359.9|44313.3|44293.3|200
1754404800000|2025-08-05 14:40:00|44334.9|44314.9|44340.9|44320.9|44352.4|44332.4|44325|44305|133
1754405100000|2025-08-05 14:45:00|44340|44320|44310|44290|44375|44355|44290|44270|187
1754405400000|2025-08-05 14:50:00|44317.5|44297.5|44307.5|44287.5|44338.4|44318.4|44295|44275|209
1754405700000|2025-08-05 14:55:00|44305.9|44285.9|44289.4|44269.4|44317.6|44297.6|44278.5|44258.5|180
1754406000000|2025-08-05 15:00:00|44287.6|44267.6|44352.6|44332.6|44374.2|44354.2|44285.1|44265.1|308
1754406300000|2025-08-05 15:05:00|44355.1|44335.1|44267.6|44247.6|44397.6|44377.6|44267.6|44247.6|331
1754406600000|2025-08-05 15:10:00|44271.7|44251.7|44273.4|44253.4|44301.1|44281.1|44243.4|44223.4|287
1754406900000|2025-08-05 15:15:00|44274.3|44254.3|44230.2|44210.2|44274.3|44254.3|44225.2|44205.2|271
1754407200000|2025-08-05 15:20:00|44239.5|44219.5|44231.2|44211.2|44247.7|44227.7|44216.8|44196.8|164
1754407500000|2025-08-05 15:25:00|44234.3|44214.3|44281.9|44261.9|44295.3|44275.3|44230.3|44210.3|147
1754407800000|2025-08-05 15:30:00|44280.3|44260.3|44273.9|44253.9|44331.4|44311.4|44266.4|44246.4|253
1754408100000|2025-08-05 15:35:00|44271.4|44251.4|44270.6|44250.6|44274.8|44254.8|44239.8|44219.8|168
1754408400000|2025-08-05 15:40:00|44269.7|44249.7|44311.3|44291.3|44311.3|44291.3|44262.2|44242.2|303
1754408700000|2025-08-05 15:45:00|44315.4|44295.4|44310.4|44290.4|44325.4|44305.4|44294.5|44274.5|137
1754409000000|2025-08-05 15:50:00|44312.9|44292.9|44321.4|44301.4|44327.9|44307.9|44310.4|44290.4|91
1754409300000|2025-08-05 15:55:00|44319.8|44299.8|44310.7|44290.7|44345.7|44325.7|44309.1|44289.1|265
1754409600000|2025-08-05 16:00:00|44311.6|44291.6|44331.6|44311.6|44341.4|44321.4|44305.7|44285.7|201
1754409900000|2025-08-05 16:05:00|44330.7|44310.7|44335.3|44315.3|44350.1|44330.1|44311.6|44291.6|172
1754410200000|2025-08-05 16:10:00|44336.9|44316.9|44312.8|44292.8|44342.8|44322.8|44310.3|44290.3|208
1754410500000|2025-08-05 16:15:00|44317.8|44297.8|44290.3|44270.3|44321.2|44301.2|44289.4|44269.4|98
1754410800000|2025-08-05 16:20:00|44289.4|44269.4|44302.9|44282.9|44320.4|44300.4|44272.8|44252.8|127
1754411100000|2025-08-05 16:25:00|44304.5|44284.5|44355.4|44335.4|44357|44337|44279.7|44259.7|134
1754411400000|2025-08-05 16:30:00|44357|44337|44351.1|44331.1|44390.4|44370.4|44335.4|44315.4|423
1754411700000|2025-08-05 16:35:00|44350.2|44330.2|44330.5|44310.5|44350.2|44330.2|44303.5|44283.5|139
1754412000000|2025-08-05 16:40:00|44331.4|44311.4|44271.9|44251.9|44333|44313|44271|44251|472
1754412300000|2025-08-05 16:45:00|44271|44251|44258.5|44238.5|44284.4|44264.4|44254.4|44234.4|320
1754412600000|2025-08-05 16:50:00|44259.4|44239.4|44261.8|44241.8|44301.9|44281.9|44250.2|44230.2|205
1754412900000|2025-08-05 16:55:00|44258.4|44238.4|44251.1|44231.1|44277.7|44257.7|44227.7|44207.7|661
1754413200000|2025-08-05 17:00:00|44255.4|44235.4|44269.5|44249.5|44287.9|44267.9|44248.6|44228.6|210
1754413500000|2025-08-05 17:05:00|44271.1|44251.1|44270.5|44250.5|44278|44258|44264.6|44244.6|62
1754413800000|2025-08-05 17:10:00|44268.9|44248.9|44269.6|44249.6|44273|44253|44257.1|44237.1|63
1754414100000|2025-08-05 17:15:00|44268|44248|44287.1|44267.1|44292.1|44272.1|44268|44248|31
1754414400000|2025-08-05 17:20:00|44284.6|44264.6|44266.3|44246.3|44293.8|44273.8|44266.3|44246.3|24
1754414700000|2025-08-05 17:25:00|44263.8|44243.8|44279.7|44259.7|44279.7|44259.7|44257.2|44237.2|73
1754415000000|2025-08-05 17:30:00|44278.8|44258.8|44282.2|44262.2|44289.7|44269.7|44272.2|44252.2|35
1754415300000|2025-08-05 17:35:00|44284.7|44264.7|44295.7|44275.7|44295.7|44275.7|44284.7|44264.7|15
1754415600000|2025-08-05 17:40:00|44296.6|44276.6|44289.8|44269.8|44307.3|44287.3|44287.3|44267.3|50
1754415900000|2025-08-05 17:45:00|44288.9|44268.9|44242.3|44222.3|44288.9|44268.9|44242.3|44222.3|95
1754416200000|2025-08-05 17:50:00|44242.4|44222.4|44250.8|44230.8|44251.5|44231.5|44242.4|44222.4|41
1754416500000|2025-08-05 17:55:00|44259.9|44239.9|44272.4|44252.4|44278.3|44258.3|44259.9|44239.9|47
1754416800000|2025-08-05 18:00:00|44274.9|44254.9|44269.9|44249.9|44277.4|44257.4|44269.9|44249.9|11
1754417100000|2025-08-05 18:05:00|44270|44250|44272.5|44252.5|44277.5|44257.5|44265|44245|16
1754417400000|2025-08-05 18:10:00|44270.7|44250.7|44265|44245|44270.7|44250.7|44255|44235|37
1754417700000|2025-08-05 18:15:00|44262.5|44242.5|44255.1|44235.1|44264.1|44244.1|44251.8|44231.8|13
1754418000000|2025-08-05 18:20:00|44255.9|44235.9|44280.1|44260.1|44280.1|44260.1|44255.9|44235.9|14
1754418300000|2025-08-05 18:25:00|44281|44261|44295.1|44275.1|44305.1|44285.1|44281|44261|39
1754418600000|2025-08-05 18:30:00|44293.3|44273.3|44256|44236|44293.3|44273.3|44256|44236|26
1754418900000|2025-08-05 18:35:00|44256.1|44236.1|44252.7|44232.7|44256.1|44236.1|44228.4|44208.4|25
1754419200000|2025-08-05 18:40:00|44251.1|44231.1|44239.3|44219.3|44251.1|44231.1|44236.8|44216.8|19
1754419500000|2025-08-05 18:45:00|44240.2|44220.2|44226.2|44206.2|44240.2|44220.2|44212.7|44192.7|44
1754419800000|2025-08-05 18:50:00|44227|44207|44221.2|44201.2|44228.7|44208.7|44220.3|44200.3|19
1754420100000|2025-08-05 18:55:00|44220.3|44200.3|44219.4|44199.4|44224.4|44204.4|44219.4|44199.4|21
1754420400000|2025-08-05 19:00:00|44218.5|44198.5|44148.6|44128.6|44218.5|44198.5|44116.1|44096.1|178
1754420700000|2025-08-05 19:05:00|44146.1|44126.1|44137.7|44117.7|44146.1|44126.1|44118.6|44098.6|96
1754421000000|2025-08-05 19:10:00|44140.9|44120.9|44133.6|44113.6|44157|44137|44133.6|44113.6|23
1754421300000|2025-08-05 19:15:00|44132.7|44112.7|44131.2|44111.2|44138.7|44118.7|44125.2|44105.2|17
1754421600000|2025-08-05 19:20:00|44136.2|44116.2|44166.2|44146.2|44176.2|44156.2|44131.2|44111.2|29
1754421900000|2025-08-05 19:25:00|44163.7|44143.7|44169.6|44149.6|44169.6|44149.6|44148.7|44128.7|18
1754422200000|2025-08-05 19:30:00|44171.2|44151.2|44182.9|44162.9|44196.3|44176.3|44171.2|44151.2|29
1754422500000|2025-08-05 19:35:00|44178.8|44158.8|44178.8|44158.8|44183.8|44163.8|44171.3|44151.3|24
1754422800000|2025-08-05 19:40:00|44176.3|44156.3|44183.8|44163.8|44183.8|44163.8|44173.8|44153.8|21
1754423100000|2025-08-05 19:45:00|44182.9|44162.9|44165.5|44145.5|44183.8|44163.8|44141.3|44121.3|56
1754423400000|2025-08-05 19:50:00|44166.4|44146.4|44164.8|44144.8|44171.4|44151.4|44161.4|44141.4|22
1754423700000|2025-08-05 19:55:00|44163|44143|44171.4|44151.4|44171.4|44151.4|44158|44138|39
1754424000000|2025-08-05 20:00:00|44173.9|44153.9|44186.5|44166.5|44201.5|44181.5|44171.4|44151.4|32
1754424300000|2025-08-05 20:05:00|44189.7|44169.7|44184|44164|44191.5|44171.5|44184|44164|1
1754424600000|2025-08-05 20:10:00|44182.2|44162.2|44171.5|44151.5|44187.4|44167.4|44166.5|44146.5|36
1754424900000|2025-08-05 20:15:00|44172.4|44152.4|44166.6|44146.6|44184.1|44164.1|44154.1|44134.1|50
1754425200000|2025-08-05 20:20:00|44167.5|44147.5|44176.6|44156.6|44176.6|44156.6|44164.1|44144.1|7
1754425500000|2025-08-05 20:25:00|44181.6|44161.6|44206.6|44186.6|44216.6|44196.6|44181.6|44161.6|31
1754425800000|2025-08-05 20:30:00|44204.1|44184.1|44194.2|44174.2|44204.2|44184.2|44194.2|44174.2|6
1754426100000|2025-08-05 20:35:00|44192.6|44172.6|44195.1|44175.1|44196.7|44176.7|44191.7|44171.7|9
1754426400000|2025-08-05 20:40:00|44199.2|44179.2|44215.1|44195.1|44219.2|44199.2|44199.2|44179.2|29
1754426700000|2025-08-05 20:45:00|44214.2|44194.2|44208.4|44188.4|44224.3|44204.3|44206.8|44186.8|30
1754427000000|2025-08-05 20:50:00|44206.8|44186.8|44206.8|44186.8|44219.3|44199.3|44201.8|44181.8|18
1754427300000|2025-08-05 20:55:00|44208.4|44188.4|44183.6|44163.6|44208.4|44188.4|44181|44161|59
1754431200000|2025-08-05 22:00:00|44214|44194|44230.7|44210.7|44238.2|44218.2|44214|44194|11
1754431500000|2025-08-05 22:05:00|44229.8|44209.8|44224.8|44204.8|44229.8|44209.8|44213.2|44193.2|9
1754431800000|2025-08-05 22:10:00|44222.3|44202.3|44248.3|44228.3|44274.1|44254.1|44222.3|44202.3|18
1754432100000|2025-08-05 22:15:00|44250|44230|44245.8|44225.8|44253.3|44233.3|44238.3|44218.3|7
1754432400000|2025-08-05 22:20:00|44247.4|44227.4|44250.8|44230.8|44259.9|44239.9|44247.4|44227.4|9
1754432700000|2025-08-05 22:25:00|44253.3|44233.3|44248.4|44228.4|44253.3|44233.3|44247.5|44227.5|3
1754433000000|2025-08-05 22:30:00|44250.9|44230.9|44245.9|44225.9|44253.4|44233.4|44245.9|44225.9|3
1754433300000|2025-08-05 22:35:00|44246.8|44226.8|44243.4|44223.4|44248.4|44228.4|44242.5|44222.5|5
1754433600000|2025-08-05 22:40:00|44245.9|44225.9|44261|44241|44261|44241|44245.9|44225.9|3
1754433900000|2025-08-05 22:45:00|44257.8|44237.8|44261|44241|44261|44241|44256.9|44236.9|1
1754434200000|2025-08-05 22:50:00|44258.5|44238.5|44257.6|44237.6|44263.5|44243.5|44257.6|44237.6|12
1754434500000|2025-08-05 22:55:00|44260.1|44240.1|44260.2|44240.2|44260.2|44240.2|44260.1|44240.1|6
1754434800000|2025-08-05 23:00:00|44259.3|44239.3|44260.2|44240.2|44260.2|44240.2|44255.2|44235.2|9
1754435100000|2025-08-05 23:05:00|44262.7|44242.7|44268.5|44248.5|44268.5|44248.5|44262.7|44242.7|8
1754435400000|2025-08-05 23:10:00|44267.6|44247.6|44268.5|44248.5|44271|44251|44267.6|44247.6|1
1754435700000|2025-08-05 23:15:00|44271|44251|44278.5|44258.5|44282.6|44262.6|44270.1|44250.1|15
1754436000000|2025-08-05 23:20:00|44274.4|44254.4|44273.6|44253.6|44274.4|44254.4|44272.7|44252.7|6
1754436300000|2025-08-05 23:25:00|44274.5|44254.5|44278.6|44258.6|44281.1|44261.1|44272.7|44252.7|5
1754436600000|2025-08-05 23:30:00|44281.1|44261.1|44279.5|44259.5|44281.1|44261.1|44273.6|44253.6|17
1754436900000|2025-08-05 23:35:00|44280.4|44260.4|44278.7|44258.7|44282|44262|44278.7|44258.7|1
1754437200000|2025-08-05 23:40:00|44282.8|44262.8|44321.2|44301.2|44323.7|44303.7|44278.7|44258.7|37
1754437500000|2025-08-05 23:45:00|44327.1|44307.1|44313.7|44293.7|44333.7|44313.7|44313.7|44293.7|6
1754437800000|2025-08-05 23:50:00|44312.9|44292.9|44303.8|44283.8|44312.9|44292.9|44301.3|44281.3|1
1754438100000|2025-08-05 23:55:00|44306.3|44286.3|44313.8|44293.8|44313.8|44293.8|44306.3|44286.3|8
1754438400000|2025-08-06 00:00:00|44312.9|44292.9|44286.3|44266.3|44333.8|44313.8|44286.3|44266.3|58
1754438700000|2025-08-06 00:05:00|44286.4|44266.4|44271.4|44251.4|44293.9|44273.9|44268.9|44248.9|14
1754439000000|2025-08-06 00:10:00|44273|44253|44263.9|44243.9|44276.4|44256.4|44262.1|44242.1|10
1754439300000|2025-08-06 00:15:00|44263|44243|44226.4|44206.4|44268.9|44248.9|44226.4|44206.4|15
1754439600000|2025-08-06 00:20:00|44228.9|44208.9|44256.3|44236.3|44258.8|44238.8|44224.8|44204.8|17
1754439900000|2025-08-06 00:25:00|44257.2|44237.2|44254.7|44234.7|44264.7|44244.7|44254.7|44234.7|10
1754440200000|2025-08-06 00:30:00|44252.2|44232.2|44261.4|44241.4|44273.1|44253.1|44252.2|44232.2|13
1754440500000|2025-08-06 00:35:00|44257.3|44237.3|44259.8|44239.8|44262.3|44242.3|44252.3|44232.3|14
1754440800000|2025-08-06 00:40:00|44257.3|44237.3|44239.8|44219.8|44257.3|44237.3|44227.3|44207.3|41
1754441100000|2025-08-06 00:45:00|44239.9|44219.9|44239.9|44219.9|44251.5|44231.5|44237.4|44217.4|20
1754441400000|2025-08-06 00:50:00|44239|44219|44241.5|44221.5|44243.3|44223.3|44224.9|44204.9|19
1754441700000|2025-08-06 00:55:00|44242.4|44222.4|44237.5|44217.5|44242.4|44222.4|44219.9|44199.9|14
1754442000000|2025-08-06 01:00:00|44236.6|44216.6|44255|44235|44275.8|44255.8|44232.5|44212.5|66
1754442300000|2025-08-06 01:05:00|44256.6|44236.6|44272.5|44252.5|44282.5|44262.5|44256.6|44236.6|41
1754442600000|2025-08-06 01:10:00|44270.9|44250.9|44265.1|44245.1|44270.9|44250.9|44257.5|44237.5|22
1754442900000|2025-08-06 01:15:00|44266.8|44246.8|44248.5|44228.5|44268.5|44248.5|44237.6|44217.6|33
1754443200000|2025-08-06 01:20:00|44250.1|44230.1|44235.1|44215.1|44252.6|44232.6|44231.7|44211.7|20
1754443500000|2025-08-06 01:25:00|44232.6|44212.6|44250.2|44230.2|44250.2|44230.2|44217.6|44197.6|22
1754443800000|2025-08-06 01:30:00|44251|44231|44312.7|44292.7|44312.7|44292.7|44243.4|44223.4|37
1754444100000|2025-08-06 01:35:00|44316.8|44296.8|44322.7|44302.7|44332.7|44312.7|44277.7|44257.7|46
1754444400000|2025-08-06 01:40:00|44325.4|44305.4|44369.4|44349.4|44372.8|44352.8|44325.4|44305.4|60
1754444700000|2025-08-06 01:45:00|44370.3|44350.3|44342.8|44322.8|44376.9|44356.9|44339.4|44319.4|25
1754445000000|2025-08-06 01:50:00|44341.9|44321.9|44327|44307|44364.4|44344.4|44281.9|44261.9|26
1754445300000|2025-08-06 01:55:00|44327.8|44307.8|44362|44342|44364.5|44344.5|44327.8|44307.8|18
1754445600000|2025-08-06 02:00:00|44352.7|44332.7|44319.5|44299.5|44352.7|44332.7|44316.3|44296.3|22
1754445900000|2025-08-06 02:05:00|44303.6|44283.6|44334.6|44314.6|44363.7|44343.7|44303.6|44283.6|29
1754446200000|2025-08-06 02:10:00|44335.4|44315.4|44348.7|44328.7|44354.6|44334.6|44335.4|44315.4|14
1754446500000|2025-08-06 02:15:00|44344.6|44324.6|44347.1|44327.1|44354.6|44334.6|44337.1|44317.1|21
1754446800000|2025-08-06 02:20:00|44344.6|44324.6|44338.8|44318.8|44349.6|44329.6|44336.3|44316.3|17
1754447100000|2025-08-06 02:25:00|44337.9|44317.9|44326.3|44306.3|44338.8|44318.8|44318.8|44298.8|6
1754447400000|2025-08-06 02:30:00|44318.8|44298.8|44348.8|44328.8|44348.8|44328.8|44295.6|44275.6|31
1754447700000|2025-08-06 02:35:00|44351.3|44331.3|44323.9|44303.9|44371.4|44351.4|44323.9|44303.9|14
1754448000000|2025-08-06 02:40:00|44318.9|44298.9|44315.5|44295.5|44323.9|44303.9|44313|44293|6
1754448300000|2025-08-06 02:45:00|44314.8|44294.8|44316.5|44296.5|44321.4|44301.4|44306.4|44286.4|9
1754448600000|2025-08-06 02:50:00|44314|44294|44319|44299|44327.3|44307.3|44306.5|44286.5|11
1754448900000|2025-08-06 02:55:00|44319.9|44299.9|44339|44319|44339|44319|44314|44294|3
1754449200000|2025-08-06 03:00:00|44341.5|44321.5|44379.1|44359.1|44386.5|44366.5|44341.5|44321.5|26
1754449500000|2025-08-06 03:05:00|44376.6|44356.6|44346.6|44326.6|44382.5|44362.5|44344.1|44324.1|9
1754449800000|2025-08-06 03:10:00|44348.2|44328.2|44334.1|44314.1|44351.6|44331.6|44334.1|44314.1|2
1754450100000|2025-08-06 03:15:00|44335|44315|44318.4|44298.4|44339.1|44319.1|44307.5|44287.5|23
1754450400000|2025-08-06 03:20:00|44319.3|44299.3|44374.2|44354.2|44394.9|44374.9|44318.4|44298.4|25
1754450700000|2025-08-06 03:25:00|44375.1|44355.1|44374.2|44354.2|44391.7|44371.7|44351.7|44331.7|30
1754451000000|2025-08-06 03:30:00|44370.7|44350.7|44345.3|44325.3|44370.7|44350.7|44324.3|44304.3|8
1754451300000|2025-08-06 03:35:00|44350.2|44330.2|44326.8|44306.8|44351.9|44331.9|44321.8|44301.8|11
1754451600000|2025-08-06 03:40:00|44325.2|44305.2|44314.3|44294.3|44325.2|44305.2|44313.4|44293.4|15
1754451900000|2025-08-06 03:45:00|44315.2|44295.2|44334.4|44314.4|44334.4|44314.4|44314.3|44294.3|1
1754452200000|2025-08-06 03:50:00|44331|44311|44324.4|44304.4|44333.5|44313.5|44321.9|44301.9|14
1754452500000|2025-08-06 03:55:00|44326.9|44306.9|44334.4|44314.4|44342.7|44322.7|44320.2|44300.2|12
1754452800000|2025-08-06 04:00:00|44336.9|44316.9|44364.5|44344.5|44369.5|44349.5|44334.4|44314.4|8
1754453100000|2025-08-06 04:05:00|44367|44347|44354.5|44334.5|44367|44347|44354.5|44334.5|8
1754453400000|2025-08-06 04:10:00|44352|44332|44346.2|44326.2|44359.5|44339.5|44346.2|44326.2|7
1754453700000|2025-08-06 04:15:00|44347.8|44327.8|44342.1|44322.1|44347.8|44327.8|44339.6|44319.6|4
1754454000000|2025-08-06 04:20:00|44344.6|44324.6|44357.9|44337.9|44372.1|44352.1|44344.6|44324.6|22
1754454300000|2025-08-06 04:25:00|44350.4|44330.4|44344.7|44324.7|44350.4|44330.4|44344.6|44324.6|8
1754454600000|2025-08-06 04:30:00|44347.2|44327.2|44344.7|44324.7|44357.2|44337.2|44344.7|44324.7|7
1754454900000|2025-08-06 04:35:00|44343.8|44323.8|44347.2|44327.2|44349.7|44329.7|44339.7|44319.7|6
1754455200000|2025-08-06 04:40:00|44348.8|44328.8|44338.9|44318.9|44352.2|44332.2|44338.9|44318.9|4
1754455500000|2025-08-06 04:45:00|44339.8|44319.8|44339.8|44319.8|44342.3|44322.3|44337.3|44317.3|1
1754455800000|2025-08-06 04:50:00|44344.8|44324.8|44357.3|44337.3|44357.3|44337.3|44344.8|44324.8|5
1754456100000|2025-08-06 04:55:00|44359.8|44339.8|44351.6|44331.6|44359.8|44339.8|44345|44325|23
1754456400000|2025-08-06 05:00:00|44352.5|44332.5|44331.7|44311.7|44361.6|44341.6|44326.6|44306.6|8
1754456700000|2025-08-06 05:05:00|44329.2|44309.2|44279.2|44259.2|44329.2|44309.2|44276.7|44256.7|27
1754457000000|2025-08-06 05:10:00|44280.1|44260.1|44261.7|44241.7|44284.2|44264.2|44254.2|44234.2|28
1754457300000|2025-08-06 05:15:00|44259.2|44239.2|44259.3|44239.3|44273.4|44253.4|44253.4|44233.4|23
1754457600000|2025-08-06 05:20:00|44255.9|44235.9|44296.8|44276.8|44298.6|44278.6|44255.9|44235.9|28
1754457900000|2025-08-06 05:25:00|44295.9|44275.9|44282.7|44262.7|44296.8|44276.8|44275.9|44255.9|8
1754458200000|2025-08-06 05:30:00|44284.3|44264.3|44294.4|44274.4|44299.4|44279.4|44266.8|44246.8|20
1754458500000|2025-08-06 05:35:00|44291.9|44271.9|44321.9|44301.9|44324.4|44304.4|44279.4|44259.4|23
1754458800000|2025-08-06 05:40:00|44324.4|44304.4|44332.7|44312.7|44333.6|44313.6|44321.9|44301.9|7
1754459100000|2025-08-06 05:45:00|44333.6|44313.6|44344.5|44324.5|44349.5|44329.5|44324.4|44304.4|17
1754459400000|2025-08-06 05:50:00|44346.1|44326.1|44349.5|44329.5|44352|44332|44327|44307|12
1754459700000|2025-08-06 05:55:00|44348.6|44328.6|44302.9|44282.9|44348.6|44328.6|44302.9|44282.9|10
1754460000000|2025-08-06 06:00:00|44297|44277|44349.6|44329.6|44349.6|44329.6|44282.9|44262.9|43
1754460300000|2025-08-06 06:05:00|44350.5|44330.5|44362.1|44342.1|44368.7|44348.7|44350.5|44330.5|23
1754460600000|2025-08-06 06:10:00|44364.6|44344.6|44339.6|44319.6|44367.1|44347.1|44332.1|44312.1|45
1754460900000|2025-08-06 06:15:00|44331.3|44311.3|44354.7|44334.7|44357.2|44337.2|44326.3|44306.3|17
1754461200000|2025-08-06 06:20:00|44356.3|44336.3|44374.7|44354.7|44374.7|44354.7|44356.3|44336.3|31
1754461500000|2025-08-06 06:25:00|44381.3|44361.3|44374.8|44354.8|44381.3|44361.3|44357.2|44337.2|15
1754461800000|2025-08-06 06:30:00|44375.6|44355.6|44482.3|44462.3|44489.8|44469.8|44374.8|44354.8|152
1754462100000|2025-08-06 06:35:00|44484.8|44464.8|44424.8|44404.8|44485.7|44465.7|44422.3|44402.3|67
1754462400000|2025-08-06 06:40:00|44428.2|44408.2|44435.7|44415.7|44442.4|44422.4|44414.8|44394.8|31
1754462700000|2025-08-06 06:45:00|44437.4|44417.4|44442.4|44422.4|44449.9|44429.9|44432.4|44412.4|13
1754463000000|2025-08-06 06:50:00|44441.5|44421.5|44462.4|44442.4|44463.3|44443.3|44435.8|44415.8|7
1754463300000|2025-08-06 06:55:00|44463.3|44443.3|44429.1|44409.1|44464.9|44444.9|44414.9|44394.9|23
1754463600000|2025-08-06 07:00:00|44430|44410|44400.7|44380.7|44431.7|44411.7|44358.2|44338.2|112
1754463900000|2025-08-06 07:05:00|44401.6|44381.6|44424.2|44404.2|44430.8|44410.8|44400.7|44380.7|40
1754464200000|2025-08-06 07:10:00|44425|44405|44435.8|44415.8|44440.8|44420.8|44420.8|44400.8|36
1754464500000|2025-08-06 07:15:00|44436.6|44416.6|44445.9|44425.9|44448.3|44428.3|44394.2|44374.2|52
1754464800000|2025-08-06 07:20:00|44438.1|44418.1|44431.6|44411.6|44438.1|44418.1|44410.9|44390.9|64
1754465100000|2025-08-06 07:25:00|44430.8|44410.8|44384.9|44364.9|44431.6|44411.6|44372.4|44352.4|145
1754465400000|2025-08-06 07:30:00|44382.4|44362.4|44350|44330|44384.9|44364.9|44347.5|44327.5|57
1754465700000|2025-08-06 07:35:00|44347.5|44327.5|44362.5|44342.5|44367.5|44347.5|44337.5|44317.5|43
1754466000000|2025-08-06 07:40:00|44364.1|44344.1|44414.3|44394.3|44414.3|44394.3|44364.1|44344.1|45
1754466300000|2025-08-06 07:45:00|44411.7|44391.7|44485.2|44465.2|44490.1|44470.1|44408.4|44388.4|75
1754466600000|2025-08-06 07:50:00|44484.3|44464.3|44476.8|44456.8|44491.8|44471.8|44475.2|44455.2|67
1754466900000|2025-08-06 07:55:00|44477.7|44457.7|44475.1|44455.1|44491|44471|44472.6|44452.6|53
1754467200000|2025-08-06 08:00:00|44473.5|44453.5|44480.2|44460.2|44551.9|44531.9|44431.9|44411.9|181
1754467500000|2025-08-06 08:05:00|44482.7|44462.7|44500.2|44480.2|44508.6|44488.6|44482.7|44462.7|48
1754467800000|2025-08-06 08:10:00|44502|44482|44510.2|44490.2|44512.7|44492.7|44458.6|44438.6|53
1754468100000|2025-08-06 08:15:00|44513.5|44493.5|44480.3|44460.3|44522.7|44502.7|44471.9|44451.9|36
1754468400000|2025-08-06 08:20:00|44477.8|44457.8|44477.1|44457.1|44477.8|44457.8|44437.8|44417.8|55
1754468700000|2025-08-06 08:25:00|44477.9|44457.9|44484.6|44464.6|44502.1|44482.1|44454.6|44434.6|52
1754469000000|2025-08-06 08:30:00|44482.1|44462.1|44473|44453|44482.1|44462.1|44447.1|44427.1|23
1754469300000|2025-08-06 08:35:00|44469.6|44449.6|44489.7|44469.7|44489.7|44469.7|44457.1|44437.1|19
1754469600000|2025-08-06 08:40:00|44492.2|44472.2|44494.7|44474.7|44505.6|44485.6|44485.6|44465.6|32
1754469900000|2025-08-06 08:45:00|44497.2|44477.2|44474.7|44454.7|44499.7|44479.7|44472.2|44452.2|23
1754470200000|2025-08-06 08:50:00|44473.1|44453.1|44422.3|44402.3|44473.1|44453.1|44422.3|44402.3|40
1754470500000|2025-08-06 08:55:00|44419.8|44399.8|44503.2|44483.2|44503.2|44483.2|44419.8|44399.8|65
1754470800000|2025-08-06 09:00:00|44504.8|44484.8|44477.3|44457.3|44534.9|44514.9|44477.3|44457.3|102
1754471100000|2025-08-06 09:05:00|44479|44459|44438.4|44418.4|44479.8|44459.8|44435|44415|120
1754471400000|2025-08-06 09:10:00|44443.4|44423.4|44446.7|44426.7|44460.9|44440.9|44443.4|44423.4|18
1754471700000|2025-08-06 09:15:00|44441.7|44421.7|44461.7|44441.7|44471.7|44451.7|44441.7|44421.7|14
1754472000000|2025-08-06 09:20:00|44466.7|44446.7|44441.7|44421.7|44491.7|44471.7|44441.7|44421.7|39
1754472300000|2025-08-06 09:25:00|44444.2|44424.2|44429.3|44409.3|44448.4|44428.4|44416.8|44396.8|34
1754472600000|2025-08-06 09:30:00|44427.6|44407.6|44384.3|44364.3|44427.6|44407.6|44354.3|44334.3|86
1754472900000|2025-08-06 09:35:00|44389.3|44369.3|44386.8|44366.8|44398.4|44378.4|44376.8|44356.8|19
1754473200000|2025-08-06 09:40:00|44386|44366|44389.4|44369.4|44391.8|44371.8|44384.3|44364.3|12
1754473500000|2025-08-06 09:45:00|44388.5|44368.5|44427.7|44407.7|44429.4|44409.4|44386.9|44366.9|107
1754473800000|2025-08-06 09:50:00|44425.2|44405.2|44457.7|44437.7|44462.7|44442.7|44407.7|44387.7|29
1754474100000|2025-08-06 09:55:00|44455.2|44435.2|44460.2|44440.2|44461.9|44441.9|44446.8|44426.8|21
1754474400000|2025-08-06 10:00:00|44457.7|44437.7|44492.8|44472.8|44497.8|44477.8|44446.9|44426.9|30
1754474700000|2025-08-06 10:05:00|44491.1|44471.1|44465.3|44445.3|44491.1|44471.1|44461.2|44441.2|49
1754475000000|2025-08-06 10:10:00|44462.8|44442.8|44537.8|44517.8|44540.3|44520.3|44460.3|44440.3|63
1754475300000|2025-08-06 10:15:00|44537|44517|44542.9|44522.9|44565.4|44545.4|44537|44517|102
1754475600000|2025-08-06 10:20:00|44545.4|44525.4|44540.4|44520.4|44551.3|44531.3|44520.4|44500.4|32
1754475900000|2025-08-06 10:25:00|44542.2|44522.2|44537.9|44517.9|44547.9|44527.9|44522.9|44502.9|35
1754476200000|2025-08-06 10:30:00|44538|44518|44533|44513|44538|44518|44520.5|44500.5|59
1754476500000|2025-08-06 10:35:00|44533.9|44513.9|44568|44548|44585.5|44565.5|44533.9|44513.9|55
1754476800000|2025-08-06 10:40:00|44570.5|44550.5|44568.1|44548.1|44571.4|44551.4|44543.1|44523.1|52
1754477100000|2025-08-06 10:45:00|44569.7|44549.7|44609.8|44589.8|44614.8|44594.8|44569.7|44549.7|109
1754477400000|2025-08-06 10:50:00|44613.1|44593.1|44617.4|44597.4|44628.2|44608.2|44607.4|44587.4|62
1754477700000|2025-08-06 10:55:00|44620.7|44600.7|44634.1|44614.1|44635|44615|44609.1|44589.1|99
1754478000000|2025-08-06 11:00:00|44632.5|44612.5|44586.7|44566.7|44634.1|44614.1|44576.7|44556.7|120
1754478300000|2025-08-06 11:05:00|44584.2|44564.2|44589.2|44569.2|44591.7|44571.7|44578.3|44558.3|37
1754478600000|2025-08-06 11:10:00|44587.6|44567.6|44571.7|44551.7|44599.2|44579.2|44541.7|44521.7|102
1754478900000|2025-08-06 11:15:00|44574.2|44554.2|44552.6|44532.6|44581.8|44561.8|44549.3|44529.3|20
1754479200000|2025-08-06 11:20:00|44558.5|44538.5|44601|44581|44602.7|44582.7|44556|44536|59
1754479500000|2025-08-06 11:25:00|44601.9|44581.9|44623.6|44603.6|44631.1|44611.1|44595.2|44575.2|50
1754479800000|2025-08-06 11:30:00|44621.9|44601.9|44548.6|44528.6|44658.6|44638.6|44542.7|44522.7|78
1754480100000|2025-08-06 11:35:00|44549.5|44529.5|44568.6|44548.6|44573.6|44553.6|44549.5|44529.5|46
1754480400000|2025-08-06 11:40:00|44568.7|44548.7|44593.7|44573.7|44611.2|44591.2|44566.2|44546.2|39
1754480700000|2025-08-06 11:45:00|44591.2|44571.2|44576.2|44556.2|44591.2|44571.2|44573.7|44553.7|72
1754481000000|2025-08-06 11:50:00|44578.7|44558.7|44618|44598|44618.7|44598.7|44576.2|44556.2|251
1754481300000|2025-08-06 11:55:00|44618.9|44598.9|44609.5|44589.5|44628|44608|44593|44573|313
1754481600000|2025-08-06 12:00:00|44607.7|44587.7|44571.3|44551.3|44627.2|44607.2|44553.8|44533.8|233
1754481900000|2025-08-06 12:05:00|44577.2|44557.2|44621.4|44601.4|44627.2|44607.2|44577.2|44557.2|70
1754482200000|2025-08-06 12:10:00|44618.9|44598.9|44627.4|44607.4|44657.4|44637.4|44586.4|44566.4|266
1754482500000|2025-08-06 12:15:00|44632.5|44612.5|44639.9|44619.9|44648.3|44628.3|44602.4|44582.4|140
1754482800000|2025-08-06 12:20:00|44643.3|44623.3|44655.7|44635.7|44660.8|44640.8|44612.4|44592.4|251
1754483100000|2025-08-06 12:25:00|44653.2|44633.2|44664.2|44644.2|44664.2|44644.2|44627.4|44607.4|83
1754483400000|2025-08-06 12:30:00|44662.5|44642.5|44652.5|44632.5|44682.5|44662.5|44600|44580|234
1754483700000|2025-08-06 12:35:00|44642.5|44622.5|44640|44620|44673.4|44653.4|44630|44610|82
1754484000000|2025-08-06 12:40:00|44637.5|44617.5|44663.3|44643.3|44663.3|44643.3|44637.5|44617.5|164
1754484300000|2025-08-06 12:45:00|44662.5|44642.5|44656.6|44636.6|44678.4|44658.4|44656.6|44636.6|159
1754484600000|2025-08-06 12:50:00|44658.3|44638.3|44596.7|44576.7|44664.1|44644.1|44561.7|44541.7|91
1754484900000|2025-08-06 12:55:00|44599.2|44579.2|44598.4|44578.4|44614.3|44594.3|44590.9|44570.9|89
1754485200000|2025-08-06 13:00:00|44595.9|44575.9|44576|44556|44604.3|44584.3|44550.9|44530.9|189
1754485500000|2025-08-06 13:05:00|44577.7|44557.7|44571|44551|44581|44561|44526|44506|106
1754485800000|2025-08-06 13:10:00|44572.6|44552.6|44698.5|44678.5|44701.9|44681.9|44572.6|44552.6|178
1754486100000|2025-08-06 13:15:00|44696.9|44676.9|44706.9|44686.9|44736.1|44716.1|44643.5|44623.5|211
1754486400000|2025-08-06 13:20:00|44706.1|44686.1|44676.1|44656.1|44708.6|44688.6|44661.1|44641.1|174
1754486700000|2025-08-06 13:25:00|44673.6|44653.6|44628.6|44608.6|44676.1|44656.1|44624.5|44604.5|200
1754487000000|2025-08-06 13:30:00|44638.6|44618.6|44677.9|44657.9|44692.9|44672.9|44613.7|44593.7|175
1754487300000|2025-08-06 13:35:00|44676.2|44656.2|44663.7|44643.7|44696.2|44676.2|44646.2|44626.2|199
1754487600000|2025-08-06 13:40:00|44662.8|44642.8|44687.9|44667.9|44696.2|44676.2|44655.3|44635.3|120
1754487900000|2025-08-06 13:45:00|44688.7|44668.7|44654.5|44634.5|44688.7|44668.7|44648.8|44628.8|178
1754488200000|2025-08-06 13:50:00|44652|44632|44596.3|44576.3|44652.1|44632.1|44583.8|44563.8|162
1754488500000|2025-08-06 13:55:00|44598.9|44578.9|44503|44483|44618.8|44598.8|44485.5|44465.5|290
1754488800000|2025-08-06 14:00:00|44502.1|44482.1|44528|44508|44548|44528|44466.3|44446.3|201
1754489100000|2025-08-06 14:05:00|44528.9|44508.9|44544.7|44524.7|44617.2|44597.2|44528.9|44508.9|175
1754489400000|2025-08-06 14:10:00|44543.1|44523.1|44504.7|44484.7|44543.1|44523.1|44479.7|44459.7|163
1754489700000|2025-08-06 14:15:00|44505.6|44485.6|44447.3|44427.3|44509.7|44489.7|44407.2|44387.2|211
1754490000000|2025-08-06 14:20:00|44444.8|44424.8|44443.2|44423.2|44456.4|44436.4|44424.8|44404.8|132
1754490300000|2025-08-06 14:25:00|44445.7|44425.7|44447.3|44427.3|44454.8|44434.8|44424.8|44404.8|100
1754490600000|2025-08-06 14:30:00|44444.8|44424.8|44442.4|44422.4|44462.3|44442.3|44413.1|44393.1|288
1754490900000|2025-08-06 14:35:00|44444|44424|44495.7|44475.7|44526.5|44506.5|44428.1|44408.1|194
1754491200000|2025-08-06 14:40:00|44490.8|44470.8|44459.8|44439.8|44521.5|44501.5|44459|44439|208
1754491500000|2025-08-06 14:45:00|44465.7|44445.7|44451.5|44431.5|44481.6|44461.6|44441.6|44421.6|224
1754491800000|2025-08-06 14:50:00|44450.7|44430.7|44477.4|44457.4|44486.5|44466.5|44421.5|44401.5|220
1754492100000|2025-08-06 14:55:00|44479.1|44459.1|44432.4|44412.4|44490.8|44470.8|44419.9|44399.9|151
1754492400000|2025-08-06 15:00:00|44437.4|44417.4|44441.6|44421.6|44449.9|44429.9|44399.1|44379.1|373
1754492700000|2025-08-06 15:05:00|44440.8|44420.8|44419.9|44399.9|44441.6|44421.6|44407.4|44387.4|135
1754493000000|2025-08-06 15:10:00|44424.9|44404.9|44403.3|44383.3|44429.9|44409.9|44394.1|44374.1|204
1754493300000|2025-08-06 15:15:00|44402.5|44382.5|44425|44405|44427.5|44407.5|44401.6|44381.6|104
1754493600000|2025-08-06 15:20:00|44429.2|44409.2|44421.7|44401.7|44433.4|44413.4|44405|44385|115
1754493900000|2025-08-06 15:25:00|44422.5|44402.5|44480.1|44460.1|44482.6|44462.6|44422.5|44402.5|148
1754494200000|2025-08-06 15:30:00|44482.6|44462.6|44505.1|44485.1|44515.1|44495.1|44480.9|44460.9|253
1754494500000|2025-08-06 15:35:00|44510.1|44490.1|44487.6|44467.6|44512.6|44492.6|44470.1|44450.1|118
1754494800000|2025-08-06 15:40:00|44484.3|44464.3|44497.7|44477.7|44497.7|44477.7|44445.2|44425.2|101
1754495100000|2025-08-06 15:45:00|44496|44476|44532.7|44512.7|44537.7|44517.7|44487.7|44467.7|87
1754495400000|2025-08-06 15:50:00|44535.2|44515.2|44553.5|44533.5|44555.3|44535.3|44519.4|44499.4|92
1754495700000|2025-08-06 15:55:00|44551.9|44531.9|44577.8|44557.8|44583.6|44563.6|44551.9|44531.9|287
1754496000000|2025-08-06 16:00:00|44580.3|44560.3|44522.8|44502.8|44580.3|44560.3|44520.3|44500.3|189
1754496300000|2025-08-06 16:05:00|44524.5|44504.5|44539.6|44519.6|44562.1|44542.1|44522.8|44502.8|105
1754496600000|2025-08-06 16:10:00|44545.4|44525.4|44542.1|44522.1|44580.4|44560.4|44542.1|44522.1|169
1754496900000|2025-08-06 16:15:00|44549.7|44529.7|44583.8|44563.8|44592.1|44572.1|44549.6|44529.6|130
1754497200000|2025-08-06 16:20:00|44582.2|44562.2|44619.8|44599.8|44662.2|44642.2|44574.7|44554.7|286
1754497500000|2025-08-06 16:25:00|44620.6|44600.6|44603.9|44583.9|44623.9|44603.9|44601.4|44581.4|178
1754497800000|2025-08-06 16:30:00|44602.3|44582.3|44590.7|44570.7|44602.3|44582.3|44539|44519|208
1754498100000|2025-08-06 16:35:00|44594|44574|44558.2|44538.2|44600.7|44580.7|44540.7|44520.7|147
1754498400000|2025-08-06 16:40:00|44555.7|44535.7|44495.6|44475.6|44555.7|44535.7|44474.8|44454.8|525
1754498700000|2025-08-06 16:45:00|44496.5|44476.5|44470.6|44450.6|44525.6|44505.6|44470.6|44450.6|256
1754499000000|2025-08-06 16:50:00|44468.9|44448.9|44468.2|44448.2|44479.9|44459.9|44459.8|44439.8|256
1754499300000|2025-08-06 16:55:00|44469|44449|44559.9|44539.9|44579.1|44559.1|44469|44449|810
1754499600000|2025-08-06 17:00:00|44561.6|44541.6|44571.7|44551.7|44589.9|44569.9|44560|44540|111
1754499900000|2025-08-06 17:05:00|44574.2|44554.2|44534.9|44514.9|44585.8|44565.8|44534.9|44514.9|240
1754500200000|2025-08-06 17:10:00|44534|44514|44517.5|44497.5|44540.8|44520.8|44516.6|44496.6|140
1754500500000|2025-08-06 17:15:00|44516.6|44496.6|44500.9|44480.9|44516.6|44496.6|44490|44470|34
1754500800000|2025-08-06 17:20:00|44503.4|44483.4|44523.4|44503.4|44523.4|44503.4|44500.9|44480.9|19
1754501100000|2025-08-06 17:25:00|44522.5|44502.5|44544.2|44524.2|44544.2|44524.2|44520.9|44500.9|63
1754501400000|2025-08-06 17:30:00|44541.7|44521.7|44567.6|44547.6|44571.8|44551.8|44539.2|44519.2|28
1754501700000|2025-08-06 17:35:00|44568.5|44548.5|44572.6|44552.6|44572.6|44552.6|44553.4|44533.4|31
1754502000000|2025-08-06 17:40:00|44574.3|44554.3|44555.2|44535.2|44574.3|44554.3|44552.6|44532.6|22
1754502300000|2025-08-06 17:45:00|44553.5|44533.5|44571.9|44551.9|44571.9|44551.9|44551|44531|33
1754502600000|2025-08-06 17:50:00|44570.2|44550.2|44558.6|44538.6|44578.6|44558.6|44551.1|44531.1|38
1754502900000|2025-08-06 17:55:00|44557.8|44537.8|44558.6|44538.6|44558.6|44538.6|44547.8|44527.8|13
1754503200000|2025-08-06 18:00:00|44561.9|44541.9|44540.3|44520.3|44566.1|44546.1|44540.3|44520.3|46
1754503500000|2025-08-06 18:05:00|44539.5|44519.5|44543.7|44523.7|44546.2|44526.2|44538.7|44518.7|18
1754503800000|2025-08-06 18:10:00|44542.9|44522.9|44554.5|44534.5|44559.6|44539.6|44532.9|44512.9|24
1754504100000|2025-08-06 18:15:00|44553.7|44533.7|44536.3|44516.3|44553.7|44533.7|44536.3|44516.3|7
1754504400000|2025-08-06 18:20:00|44537.1|44517.1|44548|44528|44548|44528|44536.2|44516.2|23
1754504700000|2025-08-06 18:25:00|44551.3|44531.3|44536.4|44516.4|44556.3|44536.3|44536.4|44516.4|26
1754505000000|2025-08-06 18:30:00|44534.6|44514.6|44528|44508|44534.6|44514.6|44523|44503|16
1754505300000|2025-08-06 18:35:00|44529.7|44509.7|44529.7|44509.7|44538.9|44518.9|44529.7|44509.7|11
1754505600000|2025-08-06 18:40:00|44528.9|44508.9|44526.5|44506.5|44528.9|44508.9|44521.4|44501.4|11
1754505900000|2025-08-06 18:45:00|44524.8|44504.8|44539|44519|44539|44519|44524|44504|7
1754506200000|2025-08-06 18:50:00|44536.5|44516.5|44534|44514|44539|44519|44534|44514|14
1754506500000|2025-08-06 18:55:00|44536.5|44516.5|44527.4|44507.4|44541.5|44521.5|44526.5|44506.5|99
1754506800000|2025-08-06 19:00:00|44529.9|44509.9|44539.9|44519.9|44539.9|44519.9|44529.9|44509.9|8
1754507100000|2025-08-06 19:05:00|44542.4|44522.4|44544.9|44524.9|44547.4|44527.4|44542.4|44522.4|9
1754507400000|2025-08-06 19:10:00|44547.4|44527.4|44555.8|44535.8|44557.5|44537.5|44544.9|44524.9|13
1754507700000|2025-08-06 19:15:00|44557.5|44537.5|44529.1|44509.1|44557.5|44537.5|44529.1|44509.1|27
1754508000000|2025-08-06 19:20:00|44531.6|44511.6|44557.6|44537.6|44557.6|44537.6|44531.6|44511.6|9
1754508300000|2025-08-06 19:25:00|44559.2|44539.2|44564.3|44544.3|44564.3|44544.3|44553.4|44533.4|7
1754508600000|2025-08-06 19:30:00|44563.4|44543.4|44556|44536|44564.3|44544.3|44556|44536|24
1754508900000|2025-08-06 19:35:00|44558.5|44538.5|44561|44541|44561|44541|44558.5|44538.5|17
1754509200000|2025-08-06 19:40:00|44561.9|44541.9|44556.1|44536.1|44563.5|44543.5|44546.9|44526.9|28
1754509500000|2025-08-06 19:45:00|44553.6|44533.6|44557.8|44537.8|44557.8|44537.8|44553.6|44533.6|4
1754509800000|2025-08-06 19:50:00|44556.1|44536.1|44551.1|44531.1|44563.6|44543.6|44551.1|44531.1|20
1754510100000|2025-08-06 19:55:00|44548.6|44528.6|44557.8|44537.8|44557.8|44537.8|44537.8|44517.8|46
1754510400000|2025-08-06 20:00:00|44559.5|44539.5|44563.7|44543.7|44567|44547|44559.5|44539.5|13
1754510700000|2025-08-06 20:05:00|44562|44542|44532.1|44512.1|44562|44542|44531.2|44511.2|48
1754511000000|2025-08-06 20:10:00|44532.9|44512.9|44537.1|44517.1|44537.1|44517.1|44532.9|44512.9|5
1754511300000|2025-08-06 20:15:00|44542.1|44522.1|44554.6|44534.6|44554.6|44534.6|44542.1|44522.1|5
1754511600000|2025-08-06 20:20:00|44554.7|44534.7|44553|44533|44554.7|44534.7|44551.4|44531.4|5
1754511900000|2025-08-06 20:25:00|44554.7|44534.7|44569.7|44549.7|44569.7|44549.7|44549.7|44529.7|30
1754512200000|2025-08-06 20:30:00|44570.6|44550.6|44557.2|44537.2|44570.6|44550.6|44557.2|44537.2|5
1754512500000|2025-08-06 20:35:00|44552.2|44532.2|44528.9|44508.9|44552.2|44532.2|44522.3|44502.3|21
1754512800000|2025-08-06 20:40:00|44527.3|44507.3|44528.1|44508.1|44533.1|44513.1|44526.4|44506.4|10
1754513100000|2025-08-06 20:45:00|44530.6|44510.6|44533.1|44513.1|44560.6|44540.6|44528.1|44508.1|30
1754513400000|2025-08-06 20:50:00|44533.2|44513.2|44549|44529|44549|44529|44529|44509|4
1754513700000|2025-08-06 20:55:00|44548.2|44528.2|44539.9|44519.9|44550.7|44530.7|44532.4|44512.4|28
1754517600000|2025-08-06 22:00:00|44542.8|44522.8|44562.8|44542.8|44567|44547|44528.7|44508.7|57
1754517900000|2025-08-06 22:05:00|44560.3|44540.3|44576.2|44556.2|44578.7|44558.7|44557.9|44537.9|14
1754518200000|2025-08-06 22:10:00|44566.2|44546.2|44577.9|44557.9|44582.8|44562.8|44558.7|44538.7|110
1754518500000|2025-08-06 22:15:00|44579.5|44559.5|44575.4|44555.4|44585.4|44565.4|44575.4|44555.4|6
1754518800000|2025-08-06 22:20:00|44574.5|44554.5|44607.9|44587.9|44610.4|44590.4|44574.5|44554.5|38
1754519100000|2025-08-06 22:25:00|44608.8|44588.8|44626.3|44606.3|44626.3|44606.3|44608.8|44588.8|12
1754519400000|2025-08-06 22:30:00|44623|44603|44620.5|44600.5|44633|44613|44615.5|44595.5|25
1754519700000|2025-08-06 22:35:00|44623.9|44603.9|44618|44598|44625.5|44605.5|44618|44598|3
1754520000000|2025-08-06 22:40:00|44613|44593|44613.1|44593.1|44613.1|44593.1|44608.1|44588.1|5
1754520300000|2025-08-06 22:45:00|44613.9|44593.9|44576.5|44556.5|44620.6|44600.6|44576.5|44556.5|20
1754520600000|2025-08-06 22:50:00|44573.1|44553.1|44535.6|44515.6|44573.1|44553.1|44535.6|44515.6|21
1754520900000|2025-08-06 22:55:00|44540.6|44520.6|44550.7|44530.7|44563.2|44543.2|44540.6|44520.6|72
1754521200000|2025-08-06 23:00:00|44545.7|44525.7|44560.7|44540.7|44563.2|44543.2|44544.8|44524.8|5
1754521500000|2025-08-06 23:05:00|44558.2|44538.2|44568.3|44548.3|44568.3|44548.3|44558.2|44538.2|1
1754521800000|2025-08-06 23:10:00|44570.8|44550.8|44570.8|44550.8|44570.8|44550.8|44570.8|44550.8|1
1754522100000|2025-08-06 23:15:00|44573.3|44553.3|44570.8|44550.8|44573.3|44553.3|44570.8|44550.8|1
1754522400000|2025-08-06 23:20:00|44565.8|44545.8|44565.9|44545.9|44565.9|44545.9|44565|44545|2
1754522700000|2025-08-06 23:25:00|44566.7|44546.7|44538.4|44518.4|44573.4|44553.4|44538.4|44518.4|21
1754523000000|2025-08-06 23:30:00|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|25
1754523300000|2025-08-06 23:35:00|44537.6|44517.6|44546|44526|44546|44526|44537.6|44517.6|0
1754523600000|2025-08-06 23:40:00|44543.5|44523.5|44536|44516|44543.5|44523.5|44536|44516|13
1754523900000|2025-08-06 23:45:00|44534.4|44514.4|44546|44526|44550.2|44530.2|44533.5|44513.5|12
1754524200000|2025-08-06 23:50:00|44543.5|44523.5|44548.6|44528.6|44548.6|44528.6|44543.5|44523.5|8
1754524500000|2025-08-06 23:55:00|44546.9|44526.9|44559.5|44539.5|44561.1|44541.1|44543.6|44523.6|3
1754524800000|2025-08-07 00:00:00|44561.1|44541.1|44548.7|44528.7|44566.1|44546.1|44537.8|44517.8|25
1754525100000|2025-08-07 00:05:00|44547.8|44527.8|44546.2|44526.2|44547.8|44527.8|44538.7|44518.7|2
1754525400000|2025-08-07 00:10:00|44545.4|44525.4|44543.7|44523.7|44553.7|44533.7|44542.9|44522.9|8
1754525700000|2025-08-07 00:15:00|44544.6|44524.6|44556.3|44536.3|44558.8|44538.8|44543.7|44523.7|4
1754526000000|2025-08-07 00:20:00|44555.4|44535.4|44553.8|44533.8|44555.4|44535.4|44546.3|44526.3|8
1754526300000|2025-08-07 00:25:00|44553|44533|44588.8|44568.8|44598.8|44578.8|44552.1|44532.1|11
1754526600000|2025-08-07 00:30:00|44591.3|44571.3|44593.9|44573.9|44598.9|44578.9|44586.4|44566.4|11
1754526900000|2025-08-07 00:35:00|44591.4|44571.4|44591.4|44571.4|44611.4|44591.4|44591.4|44571.4|21
1754527200000|2025-08-07 00:40:00|44588.9|44568.9|44591.4|44571.4|44602.3|44582.3|44588.9|44568.9|15
1754527500000|2025-08-07 00:45:00|44593.1|44573.1|44585.6|44565.6|44594|44574|44583.1|44563.1|3
1754527800000|2025-08-07 00:50:00|44583.1|44563.1|44579|44559|44584.8|44564.8|44579|44559|3
1754528100000|2025-08-07 00:55:00|44576.5|44556.5|44580.7|44560.7|44580.7|44560.7|44575.7|44555.7|7
1754528400000|2025-08-07 01:00:00|44578.2|44558.2|44571.6|44551.6|44579.1|44559.1|44541.6|44521.6|57
1754528700000|2025-08-07 01:05:00|44570.7|44550.7|44577.5|44557.5|44581.6|44561.6|44558.3|44538.3|11
1754529000000|2025-08-07 01:10:00|44575|44555|44532.5|44512.5|44575|44555|44471.7|44451.7|68
1754529300000|2025-08-07 01:15:00|44531.7|44511.7|44536.7|44516.7|44541.7|44521.7|44526.7|44506.7|21
1754529600000|2025-08-07 01:20:00|44535.9|44515.9|44534.2|44514.2|44536.7|44516.7|44531.7|44511.7|4
1754529900000|2025-08-07 01:25:00|44533.4|44513.4|44566.8|44546.8|44586.8|44566.8|44526.7|44506.7|33
1754530200000|2025-08-07 01:30:00|44567.6|44547.6|44581.8|44561.8|44614.3|44594.3|44567.6|44547.6|73
1754530500000|2025-08-07 01:35:00|44581|44561|44591.8|44571.8|44594.3|44574.3|44566.8|44546.8|44
1754530800000|2025-08-07 01:40:00|44592.7|44572.7|44614.4|44594.4|44614.4|44594.4|44581.9|44561.9|27
1754531100000|2025-08-07 01:45:00|44612.7|44592.7|44644.4|44624.4|44644.4|44624.4|44604.4|44584.4|57
1754531400000|2025-08-07 01:50:00|44647.8|44627.8|44627|44607|44686.9|44666.9|44627|44607|54
1754531700000|2025-08-07 01:55:00|44627.8|44607.8|44597|44577|44629.5|44609.5|44592|44572|9
1754532000000|2025-08-07 02:00:00|44596.1|44576.1|44587|44567|44597.9|44577.9|44582|44562|10
1754532300000|2025-08-07 02:05:00|44584.5|44564.5|44617.1|44597.1|44617.1|44597.1|44567|44547|25
1754532600000|2025-08-07 02:10:00|44617.9|44597.9|44597.1|44577.1|44639.6|44619.6|44592.1|44572.1|8
1754532900000|2025-08-07 02:15:00|44595.4|44575.4|44584.6|44564.6|44597.1|44577.1|44572.1|44552.1|7
1754533200000|2025-08-07 02:20:00|44585.5|44565.5|44572.2|44552.2|44592.2|44572.2|44557.2|44537.2|19
1754533500000|2025-08-07 02:25:00|44567.2|44547.2|44513|44493|44567.2|44547.2|44512.2|44492.2|45
1754533800000|2025-08-07 02:30:00|44513.1|44493.1|44525.6|44505.6|44525.6|44505.6|44499.7|44479.7|21
1754534100000|2025-08-07 02:35:00|44523.9|44503.9|44507.3|44487.3|44523.9|44503.9|44502.3|44482.3|33
1754534400000|2025-08-07 02:40:00|44502.3|44482.3|44492.3|44472.3|44512.3|44492.3|44484.8|44464.8|16
1754534700000|2025-08-07 02:45:00|44489.8|44469.8|44484.9|44464.9|44500.7|44480.7|44469.8|44449.8|46
1754535000000|2025-08-07 02:50:00|44484|44464|44507.4|44487.4|44507.4|44487.4|44482.4|44462.4|20
1754535300000|2025-08-07 02:55:00|44519.9|44499.9|44529.9|44509.9|44532.4|44512.4|44519.9|44499.9|11
1754535600000|2025-08-07 03:00:00|44528.3|44508.3|44481.6|44461.6|44528.3|44508.3|44481.6|44461.6|38
1754535900000|2025-08-07 03:05:00|44480.8|44460.8|44492.5|44472.5|44500|44480|44480.8|44460.8|8
1754536200000|2025-08-07 03:10:00|44489.2|44469.2|44497.5|44477.5|44507.5|44487.5|44488.3|44468.3|9
1754536500000|2025-08-07 03:15:00|44500.9|44480.9|44514.2|44494.2|44520.1|44500.1|44490.9|44470.9|24
1754536800000|2025-08-07 03:20:00|44517.6|44497.6|44532.6|44512.6|44532.6|44512.6|44517.6|44497.6|11
1754537100000|2025-08-07 03:25:00|44534.3|44514.3|44528.5|44508.5|44540.1|44520.1|44521|44501|17
1754537400000|2025-08-07 03:30:00|44530.1|44510.1|44507.7|44487.7|44530.1|44510.1|44507.7|44487.7|19
1754537700000|2025-08-07 03:35:00|44508.5|44488.5|44520.2|44500.2|44523.6|44503.6|44507.7|44487.7|3
1754538000000|2025-08-07 03:40:00|44519.4|44499.4|44535.3|44515.3|44535.3|44515.3|44516.9|44496.9|6
1754538300000|2025-08-07 03:45:00|44537.8|44517.8|44575.3|44555.3|44575.3|44555.3|44537.8|44517.8|21
1754538600000|2025-08-07 03:50:00|44577|44557|44612.8|44592.8|44621.1|44601.1|44577|44557|70
1754538900000|2025-08-07 03:55:00|44613.7|44593.7|44660.4|44640.4|44660.4|44640.4|44613.7|44593.7|42
1754539200000|2025-08-07 04:00:00|44662.9|44642.9|44665.4|44645.4|44687.9|44667.9|44662.9|44642.9|47
1754539500000|2025-08-07 04:05:00|44670.4|44650.4|44680.4|44660.4|44685.4|44665.4|44665.4|44645.4|49
1754539800000|2025-08-07 04:10:00|44677.9|44657.9|44666.3|44646.3|44677.9|44657.9|44656.3|44636.3|25
1754540100000|2025-08-07 04:15:00|44667.2|44647.2|44665.5|44645.5|44670.5|44650.5|44660.5|44640.5|13
1754540400000|2025-08-07 04:20:00|44668.8|44648.8|44685.5|44665.5|44688|44668|44668.8|44648.8|28
1754540700000|2025-08-07 04:25:00|44683|44663|44680.6|44660.6|44693.1|44673.1|44659.7|44639.7|13
1754541000000|2025-08-07 04:30:00|44676.4|44656.4|44656.4|44636.4|44678.1|44658.1|44656.4|44636.4|18
1754541300000|2025-08-07 04:35:00|44652.3|44632.3|44652.3|44632.3|44655.7|44635.7|44645.6|44625.6|18
1754541600000|2025-08-07 04:40:00|44649.8|44629.8|44660.7|44640.7|44660.7|44640.7|44640.7|44620.7|11
1754541900000|2025-08-07 04:45:00|44658.2|44638.2|44645.7|44625.7|44660.7|44640.7|44643.2|44623.2|11
1754542200000|2025-08-07 04:50:00|44648.2|44628.2|44650.8|44630.8|44659.1|44639.1|44638.2|44618.2|22
1754542500000|2025-08-07 04:55:00|44653.3|44633.3|44645.8|44625.8|44656.6|44636.6|44645.8|44625.8|13
1754542800000|2025-08-07 05:00:00|44646.6|44626.6|44643.3|44623.3|44653.3|44633.3|44640|44620|11
1754543100000|2025-08-07 05:05:00|44642.5|44622.5|44648.4|44628.4|44649.2|44629.2|44640.8|44620.8|1
1754543400000|2025-08-07 05:10:00|44649.2|44629.2|44623.4|44603.4|44655.9|44635.9|44618.4|44598.4|19
1754543700000|2025-08-07 05:15:00|44622.6|44602.6|44620.9|44600.9|44623.4|44603.4|44615.9|44595.9|2
1754544000000|2025-08-07 05:20:00|44621|44601|44619.3|44599.3|44624.3|44604.3|44616.8|44596.8|13
1754544300000|2025-08-07 05:25:00|44618.5|44598.5|44621|44601|44622.6|44602.6|44611|44591|12
1754544600000|2025-08-07 05:30:00|44626|44606|44653.6|44633.6|44698.5|44678.5|44626|44606|47
1754544900000|2025-08-07 05:35:00|44652.7|44632.7|44636.1|44616.1|44652.7|44632.7|44623.6|44603.6|9
1754545200000|2025-08-07 05:40:00|44633.6|44613.6|44655.3|44635.3|44655.3|44635.3|44626.1|44606.1|15
1754545500000|2025-08-07 05:45:00|44654.5|44634.5|44616.2|44596.2|44654.5|44634.5|44613.6|44593.6|12
1754545800000|2025-08-07 05:50:00|44614.5|44594.5|44598.7|44578.7|44614.5|44594.5|44592|44572|21
1754546100000|2025-08-07 05:55:00|44601.2|44581.2|44606.2|44586.2|44606.2|44586.2|44598.7|44578.7|14
1754546400000|2025-08-07 06:00:00|44605.4|44585.4|44607.9|44587.9|44616.3|44596.3|44592.9|44572.9|31
1754546700000|2025-08-07 06:05:00|44606.3|44586.3|44566.3|44546.3|44606.3|44586.3|44556.3|44536.3|112
1754547000000|2025-08-07 06:10:00|44568.8|44548.8|44561.3|44541.3|44570.5|44550.5|44553.8|44533.8|37
1754547300000|2025-08-07 06:15:00|44560.5|44540.5|44600.5|44580.5|44615.5|44595.5|44555.5|44535.5|54
1754547600000|2025-08-07 06:20:00|44598.9|44578.9|44630.6|44610.6|44631.4|44611.4|44581.4|44561.4|35
1754547900000|2025-08-07 06:25:00|44637.3|44617.3|44641.5|44621.5|44667.3|44647.3|44637.3|44617.3|44
1754548200000|2025-08-07 06:30:00|44639|44619|44652.3|44632.3|44662.3|44642.3|44619|44599|38
1754548500000|2025-08-07 06:35:00|44653.2|44633.2|44644|44624|44661.5|44641.5|44644|44624|28
1754548800000|2025-08-07 06:40:00|44646.5|44626.5|44621.6|44601.6|44646.5|44626.5|44621.6|44601.6|23
1754549100000|2025-08-07 06:45:00|44624.9|44604.9|44619.1|44599.1|44644.1|44624.1|44619.1|44599.1|25
1754549400000|2025-08-07 06:50:00|44617.4|44597.4|44606.6|44586.6|44617.4|44597.4|44592.5|44572.5|72
1754549700000|2025-08-07 06:55:00|44607.5|44587.5|44611.7|44591.7|44615.8|44595.8|44607.5|44587.5|36
1754550000000|2025-08-07 07:00:00|44613.3|44593.3|44540|44520|44615.8|44595.8|44532.5|44512.5|286
1754550300000|2025-08-07 07:05:00|44531.7|44511.7|44590.1|44570.1|44590.1|44570.1|44525|44505|90
1754550600000|2025-08-07 07:10:00|44585.1|44565.1|44655.1|44635.1|44665.9|44645.9|44565.1|44545.1|64
1754550900000|2025-08-07 07:15:00|44657.6|44637.6|44695.2|44675.2|44713.5|44693.5|44655.1|44635.1|72
1754551200000|2025-08-07 07:20:00|44692.7|44672.7|44697.7|44677.7|44717.7|44697.7|44691.8|44671.8|123
1754551500000|2025-08-07 07:25:00|44701|44681|44717.7|44697.7|44720.2|44700.2|44687.7|44667.7|145
1754551800000|2025-08-07 07:30:00|44719.4|44699.4|44696.9|44676.9|44720.2|44700.2|44690.2|44670.2|100
1754552100000|2025-08-07 07:35:00|44695.3|44675.3|44697.8|44677.8|44721.1|44701.1|44685.3|44665.3|91
1754552400000|2025-08-07 07:40:00|44700.3|44680.3|44702.8|44682.8|44705.3|44685.3|44685.3|44665.3|34
1754552700000|2025-08-07 07:45:00|44698.7|44678.7|44732|44712|44757.9|44737.9|44688.7|44668.7|104
1754553000000|2025-08-07 07:50:00|44734.5|44714.5|44740.4|44720.4|44742.9|44722.9|44734.5|44714.5|24
1754553300000|2025-08-07 07:55:00|44742.9|44722.9|44736.3|44716.3|44760.4|44740.4|44730.4|44710.4|31
1754553600000|2025-08-07 08:00:00|44737.9|44717.9|44842.1|44822.1|44849.6|44829.6|44737.9|44717.9|208
1754553900000|2025-08-07 08:05:00|44843|44823|44790.5|44770.5|44850.5|44830.5|44715.5|44695.5|222
1754554200000|2025-08-07 08:10:00|44795.5|44775.5|44810.6|44790.6|44838|44818|44780.5|44760.5|113
1754554500000|2025-08-07 08:15:00|44813.1|44793.1|44743.9|44723.9|44823.1|44803.1|44733.1|44713.1|102
1754554800000|2025-08-07 08:20:00|44742.3|44722.3|44729.8|44709.8|44757.3|44737.3|44719.8|44699.8|72
1754555100000|2025-08-07 08:25:00|44734.8|44714.8|44758.1|44738.1|44764|44744|44734.8|44714.8|100
1754555400000|2025-08-07 08:30:00|44759|44739|44744|44724|44759|44739|44719|44699|33
1754555700000|2025-08-07 08:35:00|44741.5|44721.5|44766.6|44746.6|44774.9|44754.9|44741.5|44721.5|26
1754556000000|2025-08-07 08:40:00|44765.7|44745.7|44769.9|44749.9|44776.6|44756.6|44759.1|44739.1|18
1754556300000|2025-08-07 08:45:00|44770.8|44750.8|44770.8|44750.8|44780|44760|44761.6|44741.6|31
1754556600000|2025-08-07 08:50:00|44760.8|44740.8|44759.2|44739.2|44761.6|44741.6|44756.7|44736.7|21
1754556900000|2025-08-07 08:55:00|44756.7|44736.7|44803.4|44783.4|44805.9|44785.9|44749.2|44729.2|96
1754557200000|2025-08-07 09:00:00|44801.7|44781.7|44771.7|44751.7|44827.5|44807.5|44771.7|44751.7|37
1754557500000|2025-08-07 09:05:00|44773.4|44753.4|44739.3|44719.3|44784.2|44764.2|44739.3|44719.3|22
1754557800000|2025-08-07 09:10:00|44738.4|44718.4|44749.3|44729.3|44760.1|44740.1|44736.8|44716.8|18
1754558100000|2025-08-07 09:15:00|44744.3|44724.3|44736.8|44716.8|44746.8|44726.8|44726.8|44706.8|21
1754558400000|2025-08-07 09:20:00|44739.3|44719.3|44776.9|44756.9|44779.4|44759.4|44731|44711|20
1754558700000|2025-08-07 09:25:00|44775.2|44755.2|44756.9|44736.9|44775.2|44755.2|44746.1|44726.1|13
1754559000000|2025-08-07 09:30:00|44757.7|44737.7|44754.5|44734.5|44766.1|44746.1|44746.9|44726.9|42
1754559300000|2025-08-07 09:35:00|44755.3|44735.3|44772|44752|44772|44752|44746.1|44726.1|8
1754559600000|2025-08-07 09:40:00|44774.5|44754.5|44768.7|44748.7|44812|44792|44767|44747|44
1754559900000|2025-08-07 09:45:00|44769.5|44749.5|44790.4|44770.4|44802|44782|44769.5|44749.5|19
1754560200000|2025-08-07 09:50:00|44789.6|44769.6|44803.8|44783.8|44808.7|44788.7|44785.4|44765.4|37
1754560500000|2025-08-07 09:55:00|44806.3|44786.3|44787.1|44767.1|44806.3|44786.3|44780.4|44760.4|67
1754560800000|2025-08-07 10:00:00|44788.8|44768.8|44818|44798|44818|44798|44758|44738|79
1754561100000|2025-08-07 10:05:00|44815.5|44795.5|44814.7|44794.7|44860.5|44840.5|44812.2|44792.2|119
1754561400000|2025-08-07 10:10:00|44813|44793|44799.7|44779.7|44814.7|44794.7|44767.2|44747.2|70
1754561700000|2025-08-07 10:15:00|44796.4|44776.4|44742.2|44722.2|44799.7|44779.7|44742.2|44722.2|35
1754562000000|2025-08-07 10:20:00|44741.4|44721.4|44747.3|44727.3|44761.4|44741.4|44741.4|44721.4|17
1754562300000|2025-08-07 10:25:00|44746.5|44726.5|44684.8|44664.8|44746.5|44726.5|44684.8|44664.8|33
1754562600000|2025-08-07 10:30:00|44688.1|44668.1|44697.3|44677.3|44718.2|44698.2|44688.1|44668.1|33
1754562900000|2025-08-07 10:35:00|44697.4|44677.4|44714.9|44694.9|44720.7|44700.7|44692.4|44672.4|11
1754563200000|2025-08-07 10:40:00|44712.4|44692.4|44719.9|44699.9|44739.9|44719.9|44712.4|44692.4|42
1754563500000|2025-08-07 10:45:00|44720.7|44700.7|44750|44730|44755.8|44735.8|44713.3|44693.3|39
1754563800000|2025-08-07 10:50:00|44750.8|44730.8|44731.7|44711.7|44751.6|44731.6|44709.1|44689.1|13
1754564100000|2025-08-07 10:55:00|44732.5|44712.5|44764.2|44744.2|44765|44745|44716.7|44696.7|34
1754564400000|2025-08-07 11:00:00|44765.9|44745.9|44765|44745|44794.2|44774.2|44764.2|44744.2|58
1754564700000|2025-08-07 11:05:00|44766.7|44746.7|44719.2|44699.2|44767.5|44747.5|44714.2|44694.2|27
1754565000000|2025-08-07 11:10:00|44720.1|44700.1|44667.6|44647.6|44741.8|44721.8|44665.1|44645.1|149
1754565300000|2025-08-07 11:15:00|44665.1|44645.1|44677.7|44657.7|44696|44676|44662.6|44642.6|18
1754565600000|2025-08-07 11:20:00|44672.7|44652.7|44640.2|44620.2|44685.2|44665.2|44637.7|44617.7|51
1754565900000|2025-08-07 11:25:00|44637.7|44617.7|44629.4|44609.4|44638.6|44618.6|44619.4|44599.4|29
1754566200000|2025-08-07 11:30:00|44626.9|44606.9|44655.3|44635.3|44670.3|44650.3|44620.2|44600.2|38
1754566500000|2025-08-07 11:35:00|44660.3|44640.3|44608.7|44588.7|44663.6|44643.6|44607.8|44587.8|33
1754566800000|2025-08-07 11:40:00|44607|44587|44576.2|44556.2|44609.5|44589.5|44573.7|44553.7|208
1754567100000|2025-08-07 11:45:00|44575.4|44555.4|44584.6|44564.6|44597.1|44577.1|44554.5|44534.5|95
1754567400000|2025-08-07 11:50:00|44587.1|44567.1|44557.1|44537.1|44607.9|44587.9|44557.1|44537.1|45
1754567700000|2025-08-07 11:55:00|44555.4|44535.4|44599.6|44579.6|44618|44598|44554.6|44534.6|63
1754568000000|2025-08-07 12:00:00|44599.7|44579.7|44586.3|44566.3|44607.2|44587.2|44561.3|44541.3|89
1754568300000|2025-08-07 12:05:00|44587.2|44567.2|44541.4|44521.4|44603.8|44583.8|44538.9|44518.9|114
1754568600000|2025-08-07 12:10:00|44543.9|44523.9|44598.9|44578.9|44603.9|44583.9|44538.9|44518.9|89
1754568900000|2025-08-07 12:15:00|44597.3|44577.3|44631.4|44611.4|44635.6|44615.6|44597.3|44577.3|94
1754569200000|2025-08-07 12:20:00|44630.6|44610.6|44668.2|44648.2|44669|44649|44624|44604|127
1754569500000|2025-08-07 12:25:00|44667.3|44647.3|44699|44679|44709.9|44689.9|44655.6|44635.6|231
1754569800000|2025-08-07 12:30:00|44699.9|44679.9|44674.9|44654.9|44699.9|44679.9|44640.7|44620.7|66
1754570100000|2025-08-07 12:35:00|44675.8|44655.8|44581.6|44561.6|44682.4|44662.4|44581.6|44561.6|57
1754570400000|2025-08-07 12:40:00|44580|44560|44550|44530|44583.3|44563.3|44550|44530|126
1754570700000|2025-08-07 12:45:00|44547.5|44527.5|44571.7|44551.7|44579.1|44559.1|44531.7|44511.7|168
1754571000000|2025-08-07 12:50:00|44574.2|44554.2|44611.7|44591.7|44627.5|44607.5|44574.2|44554.2|91
1754571300000|2025-08-07 12:55:00|44610|44590|44640|44620|44640|44620|44580|44560|38
1754571600000|2025-08-07 13:00:00|44639.2|44619.2|44693.4|44673.4|44693.4|44673.4|44630.9|44610.9|168
1754571900000|2025-08-07 13:05:00|44694.2|44674.2|44643.4|44623.4|44700.9|44680.9|44641.8|44621.8|63
1754572200000|2025-08-07 13:10:00|44644.3|44624.3|44683.5|44663.5|44694.3|44674.3|44640.9|44620.9|105
1754572500000|2025-08-07 13:15:00|44680.2|44660.2|44716|44696|44761|44741|44676|44656|218
1754572800000|2025-08-07 13:20:00|44713.5|44693.5|44733.5|44713.5|44741|44721|44711|44691|95
1754573100000|2025-08-07 13:25:00|44736|44716|44751.1|44731.1|44753.6|44733.6|44713.6|44693.6|86
1754573400000|2025-08-07 13:30:00|44749.4|44729.4|44761.1|44741.1|44771.1|44751.1|44735.3|44715.3|172
1754573700000|2025-08-07 13:35:00|44763.6|44743.6|44825.3|44805.3|44832.8|44812.8|44756.1|44736.1|281
1754574000000|2025-08-07 13:40:00|44823.7|44803.7|44885.3|44865.3|44885.3|44865.3|44810.3|44790.3|275
1754574300000|2025-08-07 13:45:00|44886.2|44866.2|44797.9|44777.9|44891.2|44871.2|44768.7|44748.7|102
1754574600000|2025-08-07 13:50:00|44795.4|44775.4|44778.7|44758.7|44808.7|44788.7|44758.7|44738.7|71
1754574900000|2025-08-07 13:55:00|44777|44757|44742.9|44722.9|44783.7|44763.7|44740.4|44720.4|147
1754575200000|2025-08-07 14:00:00|44742.1|44722.1|44703.8|44683.8|44744.6|44724.6|44682.1|44662.1|99
1754575500000|2025-08-07 14:05:00|44699.6|44679.6|44598|44578|44706.3|44686.3|44583.8|44563.8|146
1754575800000|2025-08-07 14:10:00|44594.6|44574.6|44624.7|44604.7|44634.7|44614.7|44579.6|44559.6|172
1754576100000|2025-08-07 14:15:00|44631.3|44611.3|44600.5|44580.5|44633|44613|44583|44563|114
1754576400000|2025-08-07 14:20:00|44601.4|44581.4|44580.6|44560.6|44630.5|44610.5|44580.6|44560.6|161
1754576700000|2025-08-07 14:25:00|44574.8|44554.8|44572.3|44552.3|44578.9|44558.9|44555.6|44535.6|134
1754577000000|2025-08-07 14:30:00|44574.8|44554.8|44573.2|44553.2|44583.1|44563.1|44554.8|44534.8|301
1754577300000|2025-08-07 14:35:00|44570.7|44550.7|44568.2|44548.2|44580.7|44560.7|44533.2|44513.2|192
1754577600000|2025-08-07 14:40:00|44569.9|44549.9|44543.2|44523.2|44569.9|44549.9|44537.4|44517.4|174
1754577900000|2025-08-07 14:45:00|44542.4|44522.4|44551.6|44531.6|44569.9|44549.9|44488.3|44468.3|255
1754578200000|2025-08-07 14:50:00|44550.8|44530.8|44540.8|44520.8|44550.8|44530.8|44503.3|44483.3|73
1754578500000|2025-08-07 14:55:00|44540|44520|44518.4|44498.4|44546.7|44526.7|44510.8|44490.8|84
1754578800000|2025-08-07 15:00:00|44520|44500|44526.7|44506.7|44545.9|44525.9|44512.6|44492.6|98
1754579100000|2025-08-07 15:05:00|44528.4|44508.4|44529.2|44509.2|44545|44525|44512.6|44492.6|80
1754579400000|2025-08-07 15:10:00|44530.9|44510.9|44564.3|44544.3|44570.1|44550.1|44530.9|44510.9|122
1754579700000|2025-08-07 15:15:00|44565.1|44545.1|44562.6|44542.6|44591.8|44571.8|44561|44541|172
1754580000000|2025-08-07 15:20:00|44563.4|44543.4|44522.7|44502.7|44565.1|44545.1|44501|44481|129
1754580300000|2025-08-07 15:25:00|44523.5|44503.5|44526.8|44506.8|44535.1|44515.1|44507.7|44487.7|142
1754580600000|2025-08-07 15:30:00|44527.7|44507.7|44516.9|44496.9|44552.7|44532.7|44501|44481|143
1754580900000|2025-08-07 15:35:00|44519.3|44499.3|44531.1|44511.1|44550.2|44530.2|44514.4|44494.4|88
1754581200000|2025-08-07 15:40:00|44528.6|44508.6|44472.8|44452.8|44528.6|44508.6|44472.8|44452.8|94
1754581500000|2025-08-07 15:45:00|44471.9|44451.9|44410.3|44390.3|44471.9|44451.9|44407|44387|396
1754581800000|2025-08-07 15:50:00|44412|44392|44453.7|44433.7|44463.7|44443.7|44406.2|44386.2|124
1754582100000|2025-08-07 15:55:00|44457.1|44437.1|44493.8|44473.8|44514.6|44494.6|44457.1|44437.1|198
1754582400000|2025-08-07 16:00:00|44493|44473|44492.2|44472.2|44494.7|44474.7|44478|44458|200
1754582700000|2025-08-07 16:05:00|44493|44473|44501.4|44481.4|44505.5|44485.5|44488|44468|472
1754583000000|2025-08-07 16:10:00|44498.9|44478.9|44523.1|44503.1|44525.6|44505.6|44495.6|44475.6|102
1754583300000|2025-08-07 16:15:00|44525.6|44505.6|44519|44499|44528.1|44508.1|44514.8|44494.8|204
1754583600000|2025-08-07 16:20:00|44519.8|44499.8|44499|44479|44523.1|44503.1|44499|44479|100
1754583900000|2025-08-07 16:25:00|44498.2|44478.2|44510.7|44490.7|44511.5|44491.5|44483.1|44463.1|199
1754584200000|2025-08-07 16:30:00|44509.8|44489.8|44538.3|44518.3|44538.3|44518.3|44507.3|44487.3|398
1754584500000|2025-08-07 16:35:00|44539.1|44519.1|44496.7|44476.7|44547.5|44527.5|44495.8|44475.8|261
1754584800000|2025-08-07 16:40:00|44495.8|44475.8|44439.2|44419.2|44495.8|44475.8|44439.2|44419.2|175
1754585100000|2025-08-07 16:45:00|44438.4|44418.4|44424.2|44404.2|44439.2|44419.2|44414.2|44394.2|256
1754585400000|2025-08-07 16:50:00|44425|44405|44374.2|44354.2|44449.2|44429.2|44374.2|44354.2|481
1754585700000|2025-08-07 16:55:00|44381.7|44361.7|44410.1|44390.1|44430.8|44410.8|44340|44320|1609
1754586000000|2025-08-07 17:00:00|44412.6|44392.6|44370.9|44350.9|44417.6|44397.6|44370.9|44350.9|520
1754586300000|2025-08-07 17:05:00|44372.6|44352.6|44400.9|44380.9|44400.9|44380.9|44369.3|44349.3|30
1754586600000|2025-08-07 17:10:00|44400.1|44380.1|44393.5|44373.5|44412.6|44392.6|44381.8|44361.8|57
1754586900000|2025-08-07 17:15:00|44391.8|44371.8|44401|44381|44406.9|44386.9|44386.9|44366.9|43
1754587200000|2025-08-07 17:20:00|44402.7|44382.7|44426.9|44406.9|44435.2|44415.2|44402.7|44382.7|56
1754587500000|2025-08-07 17:25:00|44426|44406|44415.3|44395.3|44428.6|44408.6|44401.1|44381.1|60
1754587800000|2025-08-07 17:30:00|44414.5|44394.5|44430.3|44410.3|44430.3|44410.3|44402.8|44382.8|29
1754588100000|2025-08-07 17:35:00|44429.5|44409.5|44431.2|44411.2|44433.6|44413.6|44412|44392|49
1754588400000|2025-08-07 17:40:00|44432.8|44412.8|44435.4|44415.4|44435.4|44415.4|44427.9|44407.9|15
1754588700000|2025-08-07 17:45:00|44437.9|44417.9|44445.4|44425.4|44447.1|44427.1|44432.1|44412.1|36
1754589000000|2025-08-07 17:50:00|44442.9|44422.9|44437.1|44417.1|44455.4|44435.4|44435.4|44415.4|87
1754589300000|2025-08-07 17:55:00|44433.7|44413.7|44409.7|44389.7|44433.7|44413.7|44409.7|44389.7|35
1754589600000|2025-08-07 18:00:00|44406.3|44386.3|44431.3|44411.3|44433|44413|44404.7|44384.7|28
1754589900000|2025-08-07 18:05:00|44433|44413|44455.5|44435.5|44459.7|44439.7|44430.5|44410.5|75
1754590200000|2025-08-07 18:10:00|44455.6|44435.6|44420.6|44400.6|44455.6|44435.6|44420.6|44400.6|37
1754590500000|2025-08-07 18:15:00|44423.1|44403.1|44411.4|44391.4|44423.1|44403.1|44411.4|44391.4|29
1754590800000|2025-08-07 18:20:00|44412.2|44392.2|44415.7|44395.7|44425.6|44405.6|44409.8|44389.8|10
1754591100000|2025-08-07 18:25:00|44414.8|44394.8|44393.2|44373.2|44420.7|44400.7|44364.6|44344.6|80
1754591400000|2025-08-07 18:30:00|44394|44374|44400.7|44380.7|44400.7|44380.7|44393.2|44373.2|15
1754591700000|2025-08-07 18:35:00|44403.2|44383.2|44423.3|44403.3|44425.8|44405.8|44403.2|44383.2|67
1754592000000|2025-08-07 18:40:00|44424.1|44404.1|44390.8|44370.8|44429.1|44409.1|44388.3|44368.3|46
1754592300000|2025-08-07 18:45:00|44389.1|44369.1|44395.8|44375.8|44395.8|44375.8|44360.8|44340.8|26
1754592600000|2025-08-07 18:50:00|44393.3|44373.3|44408.4|44388.4|44413.4|44393.4|44365.8|44345.8|46
1754592900000|2025-08-07 18:55:00|44405.9|44385.9|44407.6|44387.6|44414.2|44394.2|44405.1|44385.1|12
1754593200000|2025-08-07 19:00:00|44406.8|44386.8|44413.4|44393.4|44416.7|44396.7|44400.9|44380.9|15
1754593500000|2025-08-07 19:05:00|44416.8|44396.8|44418.5|44398.5|44433.5|44413.5|44416.8|44396.8|31
1754593800000|2025-08-07 19:10:00|44419.3|44399.3|44419.3|44399.3|44424.3|44404.3|44417.6|44397.6|60
1754594100000|2025-08-07 19:15:00|44421.8|44401.8|44424.4|44404.4|44426|44406|44421.8|44401.8|11
1754594400000|2025-08-07 19:20:00|44422.7|44402.7|44421.9|44401.9|44424.4|44404.4|44421.9|44401.9|17
1754594700000|2025-08-07 19:25:00|44421.1|44401.1|44431.1|44411.1|44434.4|44414.4|44418.6|44398.6|44
1754595000000|2025-08-07 19:30:00|44431.9|44411.9|44478.6|44458.6|44481.1|44461.1|44428.6|44408.6|78
1754595300000|2025-08-07 19:35:00|44481.1|44461.1|44498.7|44478.7|44521.2|44501.2|44481.1|44461.1|38
1754595600000|2025-08-07 19:40:00|44501.2|44481.2|44600.3|44580.3|44602|44582|44496.2|44476.2|105
1754595900000|2025-08-07 19:45:00|44602|44582|44579.6|44559.6|44602.8|44582.8|44575.4|44555.4|16
1754596200000|2025-08-07 19:50:00|44577.1|44557.1|44573|44553|44579.6|44559.6|44548.8|44528.8|39
1754596500000|2025-08-07 19:55:00|44569.7|44549.7|44592.1|44572.1|44592.1|44572.1|44556.3|44536.3|31
1754596800000|2025-08-07 20:00:00|44590.4|44570.4|44579.7|44559.7|44600.5|44580.5|44579.7|44559.7|35
1754597100000|2025-08-07 20:05:00|44577.2|44557.2|44581.4|44561.4|44581.4|44561.4|44553.1|44533.1|17
1754597400000|2025-08-07 20:10:00|44580.6|44560.6|44573.1|44553.1|44591.4|44571.4|44572.3|44552.3|11
1754597700000|2025-08-07 20:15:00|44571.4|44551.4|44564|44544|44577.3|44557.3|44556.5|44536.5|39
1754598000000|2025-08-07 20:20:00|44562.3|44542.3|44564|44544|44584.8|44564.8|44561.5|44541.5|33
1754598300000|2025-08-07 20:25:00|44566.5|44546.5|44558.2|44538.2|44566.5|44546.5|44555.7|44535.7|14
1754598600000|2025-08-07 20:30:00|44559|44539|44561.6|44541.6|44567.3|44547.3|44559|44539|16
1754598900000|2025-08-07 20:35:00|44559.9|44539.9|44574.1|44554.1|44574.1|44554.1|44554.1|44534.1|6
1754599200000|2025-08-07 20:40:00|44576.6|44556.6|44574.1|44554.1|44578.3|44558.3|44569.9|44549.9|3
1754599500000|2025-08-07 20:45:00|44571.6|44551.6|44569.2|44549.2|44574.2|44554.2|44569.1|44549.1|4
1754599800000|2025-08-07 20:50:00|44564.2|44544.2|44561.7|44541.7|44564.2|44544.2|44554.2|44534.2|16
1754600100000|2025-08-07 20:55:00|44563.4|44543.4|44556.7|44536.7|44564.2|44544.2|44551.7|44531.7|28
1754604000000|2025-08-07 22:00:00|44574.7|44554.7|44593|44573|44605.5|44585.5|44557.3|44537.3|31
1754604300000|2025-08-07 22:05:00|44590.5|44570.5|44623|44603|44633|44613|44583|44563|35
1754604600000|2025-08-07 22:10:00|44622.2|44602.2|44607.2|44587.2|44622.2|44602.2|44593.1|44573.1|20
1754604900000|2025-08-07 22:15:00|44610.6|44590.6|44685.6|44665.6|44685.6|44665.6|44610.6|44590.6|39
1754605200000|2025-08-07 22:20:00|44689.8|44669.8|44693.2|44673.2|44704.8|44684.8|44687.2|44667.2|28
1754605500000|2025-08-07 22:25:00|44694|44674|44654.9|44634.9|44699.9|44679.9|44654.9|44634.9|13
1754605800000|2025-08-07 22:30:00|44654.1|44634.1|44662.4|44642.4|44662.4|44642.4|44634.9|44614.9|11
1754606100000|2025-08-07 22:35:00|44663.2|44643.2|44669.9|44649.9|44672.4|44652.4|44659.9|44639.9|2
1754606400000|2025-08-07 22:40:00|44668.3|44648.3|44670|44650|44670|44650|44658.3|44638.3|22
1754606700000|2025-08-07 22:45:00|44672.5|44652.5|44668.3|44648.3|44672.5|44652.5|44662.5|44642.5|1
1754607000000|2025-08-07 22:50:00|44682.5|44662.5|44695.9|44675.9|44695.9|44675.9|44677.5|44657.5|6
1754607300000|2025-08-07 22:55:00|44692.6|44672.6|44675.1|44655.1|44697.6|44677.6|44675.1|44655.1|10
1754607600000|2025-08-07 23:00:00|44673.5|44653.5|44653.4|44633.4|44673.5|44653.5|44650.1|44630.1|22
1754607900000|2025-08-07 23:05:00|44652.6|44632.6|44655.2|44635.2|44656.8|44636.8|44650.1|44630.1|7
1754608200000|2025-08-07 23:10:00|44653.5|44633.5|44651.9|44631.9|44655.2|44635.2|44651.9|44631.9|15
1754608500000|2025-08-07 23:15:00|44654.4|44634.4|44644.3|44624.3|44655.2|44635.2|44641.8|44621.8|11
1754608800000|2025-08-07 23:20:00|44640.1|44620.1|44639.4|44619.4|44645.2|44625.2|44636.9|44616.9|11
1754609100000|2025-08-07 23:25:00|44640.2|44620.2|44646.9|44626.9|44646.9|44626.9|44639.4|44619.4|2
1754609400000|2025-08-07 23:30:00|44649.4|44629.4|44651.9|44631.9|44655.2|44635.2|44646.9|44626.9|48
1754609700000|2025-08-07 23:35:00|44652|44632|44644.5|44624.5|44652|44632|44644.5|44624.5|7
1754610000000|2025-08-07 23:40:00|44647|44627|44652|44632|44652|44632|44647|44627|13
1754610300000|2025-08-07 23:45:00|44655.4|44635.4|44652|44632|44655.4|44635.4|44652|44632|15
1754610600000|2025-08-07 23:50:00|44651.2|44631.2|44649.6|44629.6|44654.6|44634.6|44649.6|44629.6|11
1754610900000|2025-08-07 23:55:00|44652.1|44632.1|44649.6|44629.6|44652.1|44632.1|44647.1|44627.1|3
1754611200000|2025-08-08 00:00:00|44648|44628|44621.3|44601.3|44648|44628|44581.4|44561.4|93
1754611500000|2025-08-08 00:05:00|44621.4|44601.4|44621.4|44601.4|44628.9|44608.9|44609.7|44589.7|15
1754611800000|2025-08-08 00:10:00|44617.2|44597.2|44618.1|44598.1|44621.4|44601.4|44610.6|44590.6|20
1754612100000|2025-08-08 00:15:00|44616.4|44596.4|44610.7|44590.7|44617.3|44597.3|44595.6|44575.6|19
1754612400000|2025-08-08 00:20:00|44618.2|44598.2|44593.2|44573.2|44620.7|44600.7|44590.7|44570.7|20
1754612700000|2025-08-08 00:25:00|44592.4|44572.4|44575.7|44555.7|44593.2|44573.2|44574|44554|16
1754613000000|2025-08-08 00:30:00|44578.2|44558.2|44603.3|44583.3|44613.2|44593.2|44578.2|44558.2|16
1754613300000|2025-08-08 00:35:00|44605.8|44585.8|44610.8|44590.8|44613.3|44593.3|44595.8|44575.8|17
1754613600000|2025-08-08 00:40:00|44611.6|44591.6|44624.1|44604.1|44627.4|44607.4|44611.6|44591.6|16
1754613900000|2025-08-08 00:45:00|44624.9|44604.9|44604.2|44584.2|44627.4|44607.4|44604.2|44584.2|11
1754614200000|2025-08-08 00:50:00|44606.7|44586.7|44601.7|44581.7|44606.7|44586.7|44596.7|44576.7|6
1754614500000|2025-08-08 00:55:00|44602.5|44582.5|44626.7|44606.7|44626.7|44606.7|44596.7|44576.7|17
1754614800000|2025-08-08 01:00:00|44635|44615|44597.6|44577.6|44652.5|44632.5|44596|44576|74
1754615100000|2025-08-08 01:05:00|44596.8|44576.8|44562.6|44542.6|44609.3|44589.3|44535.1|44515.1|77
1754615400000|2025-08-08 01:10:00|44555.1|44535.1|44582.6|44562.6|44595.1|44575.1|44525.1|44505.1|161
1754615700000|2025-08-08 01:15:00|44580.1|44560.1|44597.7|44577.7|44597.7|44577.7|44567.6|44547.6|15
1754616000000|2025-08-08 01:20:00|44592.7|44572.7|44585.2|44565.2|44595.2|44575.2|44575.2|44555.2|19
1754616300000|2025-08-08 01:25:00|44590.2|44570.2|44637.7|44617.7|44649.3|44629.3|44590.2|44570.2|46
1754616600000|2025-08-08 01:30:00|44635.2|44615.2|44607.8|44587.8|44637.8|44617.8|44605.3|44585.3|13
1754616900000|2025-08-08 01:35:00|44606.1|44586.1|44570.3|44550.3|44606.1|44586.1|44567|44547|31
1754617200000|2025-08-08 01:40:00|44567.8|44547.8|44565.4|44545.4|44580.3|44560.3|44545.3|44525.3|46
1754617500000|2025-08-08 01:45:00|44562.9|44542.9|44550.4|44530.4|44562.9|44542.9|44529.6|44509.6|36
1754617800000|2025-08-08 01:50:00|44547.9|44527.9|44524.6|44504.6|44547.9|44527.9|44517.9|44497.9|32
1754618100000|2025-08-08 01:55:00|44525.4|44505.4|44496.4|44476.4|44525.4|44505.4|44478.8|44458.8|107
1754618400000|2025-08-08 02:00:00|44493.9|44473.9|44504.7|44484.7|44504.7|44484.7|44480.6|44460.6|68
1754618700000|2025-08-08 02:05:00|44508.9|44488.9|44501.4|44481.4|44533.9|44513.9|44481.4|44461.4|58
1754619000000|2025-08-08 02:10:00|44499.7|44479.7|44489|44469|44514.7|44494.7|44482.3|44462.3|34
1754619300000|2025-08-08 02:15:00|44490.6|44470.6|44504|44484|44514|44494|44490.6|44470.6|57
1754619600000|2025-08-08 02:20:00|44501.5|44481.5|44452.3|44432.3|44501.5|44481.5|44452.3|44432.3|60
1754619900000|2025-08-08 02:25:00|44454|44434|44449.1|44429.1|44459.1|44439.1|44441.5|44421.5|43
1754620200000|2025-08-08 02:30:00|44451.6|44431.6|44457.4|44437.4|44459.1|44439.1|44436.6|44416.6|75
1754620500000|2025-08-08 02:35:00|44455.8|44435.8|44574.1|44554.1|44591.6|44571.6|44454.1|44434.1|50
1754620800000|2025-08-08 02:40:00|44573.3|44553.3|44556.7|44536.7|44574.1|44554.1|44544.2|44524.2|11
1754621100000|2025-08-08 02:45:00|44560|44540|44596.7|44576.7|44601.7|44581.7|44560|44540|40
1754621400000|2025-08-08 02:50:00|44595.9|44575.9|44606.7|44586.7|44609.2|44589.2|44594.2|44574.2|18
1754621700000|2025-08-08 02:55:00|44609.2|44589.2|44591.8|44571.8|44625|44605|44591.8|44571.8|34
1754622000000|2025-08-08 03:00:00|44589.3|44569.3|44591.8|44571.8|44611.8|44591.8|44589.3|44569.3|19
1754622300000|2025-08-08 03:05:00|44592.6|44572.6|44571.8|44551.8|44604.3|44584.3|44561.8|44541.8|16
1754622600000|2025-08-08 03:10:00|44571.1|44551.1|44579.4|44559.4|44584.4|44564.4|44558.5|44538.5|11
1754622900000|2025-08-08 03:15:00|44575.2|44555.2|44611.9|44591.9|44611.9|44591.9|44575.2|44555.2|5
1754623200000|2025-08-08 03:20:00|44614.4|44594.4|44619.5|44599.5|44622|44602|44599.4|44579.4|11
1754623500000|2025-08-08 03:25:00|44620.3|44600.3|44617.8|44597.8|44629.5|44609.5|44604.5|44584.5|28
1754623800000|2025-08-08 03:30:00|44620.3|44600.3|44622.8|44602.8|44624.5|44604.5|44609.5|44589.5|13
1754624100000|2025-08-08 03:35:00|44624.5|44604.5|44607.1|44587.1|44624.5|44604.5|44604.6|44584.6|10
1754624400000|2025-08-08 03:40:00|44599.7|44579.7|44612.1|44592.1|44612.1|44592.1|44591.3|44571.3|16
1754624700000|2025-08-08 03:45:00|44609.6|44589.6|44609.6|44589.6|44612.1|44592.1|44591.3|44571.3|11
1754625000000|2025-08-08 03:50:00|44608.8|44588.8|44608.9|44588.9|44609.7|44589.7|44607.1|44587.1|0
1754625300000|2025-08-08 03:55:00|44609.7|44589.7|44616.4|44596.4|44616.4|44596.4|44609.7|44589.7|11
1754625600000|2025-08-08 04:00:00|44618.9|44598.9|44607.2|44587.2|44627.2|44607.2|44607.2|44587.2|23
1754625900000|2025-08-08 04:05:00|44601.4|44581.4|44662.3|44642.3|44662.3|44642.3|44593|44573|41
1754626200000|2025-08-08 04:10:00|44657.3|44637.3|44645.6|44625.6|44657.3|44637.3|44645.6|44625.6|27
1754626500000|2025-08-08 04:15:00|44646.4|44626.4|44652.3|44632.3|44657.3|44637.3|44646.4|44626.4|10
1754626800000|2025-08-08 04:20:00|44649.8|44629.8|44636.6|44616.6|44649.8|44629.8|44636.6|44616.6|5
1754627100000|2025-08-08 04:25:00|44634.1|44614.1|44647.4|44627.4|44649.9|44629.9|44631.6|44611.6|9
1754627400000|2025-08-08 04:30:00|44646.6|44626.6|44652.4|44632.4|44654.9|44634.9|44644.9|44624.9|12
1754627700000|2025-08-08 04:35:00|44652.5|44632.5|44657.5|44637.5|44657.5|44637.5|44652.5|44632.5|8
1754628000000|2025-08-08 04:40:00|44655.8|44635.8|44652.5|44632.5|44657.5|44637.5|44650|44630|20
1754628300000|2025-08-08 04:45:00|44650.8|44630.8|44650.8|44630.8|44650.8|44630.8|44647.5|44627.5|8
1754628600000|2025-08-08 04:50:00|44652.6|44632.6|44660.1|44640.1|44665.1|44645.1|44652.6|44632.6|22
1754628900000|2025-08-08 04:55:00|44658.4|44638.4|44657.6|44637.6|44660.9|44640.9|44650.1|44630.1|2
1754629200000|2025-08-08 05:00:00|44656.8|44636.8|44655.2|44635.2|44662.6|44642.6|44654.3|44634.3|10
1754629500000|2025-08-08 05:05:00|44657.7|44637.7|44647.7|44627.7|44663.5|44643.5|44646.9|44626.9|16
1754629800000|2025-08-08 05:10:00|44648.5|44628.5|44652.7|44632.7|44655.2|44635.2|44648.5|44628.5|2
1754630100000|2025-08-08 05:15:00|44654.4|44634.4|44630.3|44610.3|44654.4|44634.4|44626.2|44606.2|5
1754630400000|2025-08-08 05:20:00|44632|44612|44632.8|44612.8|44640.3|44620.3|44632|44612|8
1754630700000|2025-08-08 05:25:00|44632|44612|44600.3|44580.3|44632|44612|44580.3|44560.3|28
1754631000000|2025-08-08 05:30:00|44599.5|44579.5|44595.4|44575.4|44632.9|44612.9|44567.9|44547.9|63
1754631300000|2025-08-08 05:35:00|44593.7|44573.7|44622.1|44602.1|44623.7|44603.7|44589.6|44569.6|13
1754631600000|2025-08-08 05:40:00|44610.4|44590.4|44570.4|44550.4|44610.4|44590.4|44562.9|44542.9|16
1754631900000|2025-08-08 05:45:00|44571.2|44551.2|44583|44563|44593|44573|44571.2|44551.2|8
1754632200000|2025-08-08 05:50:00|44575.6|44555.6|44572.1|44552.1|44578|44558|44558|44538|25
1754632500000|2025-08-08 05:55:00|44580.6|44560.6|44590.5|44570.5|44595.5|44575.5|44552.2|44532.2|37
1754632800000|2025-08-08 06:00:00|44592.1|44572.1|44618.1|44598.1|44638.1|44618.1|44592.1|44572.1|23
1754633100000|2025-08-08 06:05:00|44619.8|44599.8|44578.1|44558.1|44623.1|44603.1|44578.1|44558.1|17
1754633400000|2025-08-08 06:10:00|44579.8|44559.8|44585.5|44565.5|44585.6|44565.6|44568.1|44548.1|14
1754633700000|2025-08-08 06:15:00|44603.9|44583.9|44600.7|44580.7|44640.7|44620.7|44600.7|44580.7|30
1754634000000|2025-08-08 06:20:00|44599.9|44579.9|44629.9|44609.9|44653.2|44633.2|44596.5|44576.5|26
1754634300000|2025-08-08 06:25:00|44630.7|44610.7|44635.8|44615.8|44635.8|44615.8|44625.7|44605.7|16
1754634600000|2025-08-08 06:30:00|44637.3|44617.3|44659.1|44639.1|44679.9|44659.9|44637.3|44617.3|26
1754634900000|2025-08-08 06:35:00|44658.3|44638.3|44655.8|44635.8|44675.8|44655.8|44653.3|44633.3|33
1754635200000|2025-08-08 06:40:00|44655|44635|44660.9|44640.9|44670|44650|44653.3|44633.3|10
1754635500000|2025-08-08 06:45:00|44665.9|44645.9|44684.2|44664.2|44725.9|44705.9|44665.9|44645.9|93
1754635800000|2025-08-08 06:50:00|44685.9|44665.9|44688.4|44668.4|44710.9|44690.9|44678.4|44658.4|54
1754636100000|2025-08-08 06:55:00|44687.6|44667.6|44683.5|44663.5|44694.2|44674.2|44683.5|44663.5|26
1754636400000|2025-08-08 07:00:00|44684.3|44664.3|44698.5|44678.5|44721|44701|44683.5|44663.5|106
1754636700000|2025-08-08 07:05:00|44697.7|44677.7|44741|44721|44752.7|44732.7|44693.5|44673.5|78
1754637000000|2025-08-08 07:10:00|44726|44706|44723.6|44703.6|44726.1|44706.1|44707.8|44687.8|16
1754637300000|2025-08-08 07:15:00|44725.2|44705.2|44710.3|44690.3|44736.1|44716.1|44710.3|44690.3|90
1754637600000|2025-08-08 07:20:00|44711.1|44691.1|44701.9|44681.9|44728.6|44708.6|44699.6|44679.6|18
1754637900000|2025-08-08 07:25:00|44702.7|44682.7|44718.7|44698.7|44728.7|44708.7|44681.2|44661.2|45
1754638200000|2025-08-08 07:30:00|44721.2|44701.2|44758.7|44738.7|44784.5|44764.5|44721.2|44701.2|143
1754638500000|2025-08-08 07:35:00|44757.9|44737.9|44726.2|44706.2|44757.9|44737.9|44718.7|44698.7|17
1754638800000|2025-08-08 07:40:00|44728.7|44708.7|44723.8|44703.8|44747.1|44727.1|44720.5|44700.5|8
1754639100000|2025-08-08 07:45:00|44721.3|44701.3|44741.3|44721.3|44757.1|44737.1|44721.3|44701.3|23
1754639400000|2025-08-08 07:50:00|44742.1|44722.1|44763.9|44743.9|44773.8|44753.8|44742.1|44722.1|58
1754639700000|2025-08-08 07:55:00|44765.6|44745.6|44748.1|44728.1|44781.4|44761.4|44748.1|44728.1|40
1754640000000|2025-08-08 08:00:00|44749.8|44729.8|44751.4|44731.4|44806.4|44786.4|44749.8|44729.8|97
1754640300000|2025-08-08 08:05:00|44748.9|44728.9|44764|44744|44787.2|44767.2|44746.4|44726.4|49
1754640600000|2025-08-08 08:10:00|44769|44749|44781.5|44761.5|44809|44789|44769|44749|94
1754640900000|2025-08-08 08:15:00|44776.5|44756.5|44751.5|44731.5|44781.5|44761.5|44751.5|44731.5|22
1754641200000|2025-08-08 08:20:00|44752.3|44732.3|44721.6|44701.6|44758.2|44738.2|44714|44694|114
1754641500000|2025-08-08 08:25:00|44720.8|44700.8|44684.1|44664.1|44720.8|44700.8|44679.1|44659.1|93
1754641800000|2025-08-08 08:30:00|44686.6|44666.6|44666.6|44646.6|44691.6|44671.6|44659.1|44639.1|59
1754642100000|2025-08-08 08:35:00|44668.3|44648.3|44641.7|44621.7|44671.6|44651.6|44628.4|44608.4|50
1754642400000|2025-08-08 08:40:00|44639.2|44619.2|44613.4|44593.4|44641.7|44621.7|44600.9|44580.9|78
1754642700000|2025-08-08 08:45:00|44611.7|44591.7|44649.2|44629.2|44658.4|44638.4|44609.2|44589.2|41
1754643000000|2025-08-08 08:50:00|44646.7|44626.7|44669.3|44649.3|44686.8|44666.8|44629.2|44609.2|52
1754643300000|2025-08-08 08:55:00|44670.1|44650.1|44691.8|44671.8|44694.3|44674.3|44670.1|44650.1|25
1754643600000|2025-08-08 09:00:00|44696.8|44676.8|44699.3|44679.3|44712.8|44692.8|44689.3|44669.3|37
1754643900000|2025-08-08 09:05:00|44700.1|44680.1|44694.4|44674.4|44716.9|44696.9|44694.4|44674.4|30
1754644200000|2025-08-08 09:10:00|44696.9|44676.9|44731.9|44711.9|44732.7|44712.7|44696.9|44676.9|83
1754644500000|2025-08-08 09:15:00|44734.4|44714.4|44754.4|44734.4|44756.9|44736.9|44721.9|44701.9|50
1754644800000|2025-08-08 09:20:00|44755.2|44735.2|44752|44732|44759.5|44739.5|44739.5|44719.5|16
1754645100000|2025-08-08 09:25:00|44757|44737|44793.7|44773.7|44793.7|44773.7|44754.5|44734.5|84
1754645400000|2025-08-08 09:30:00|44794.5|44774.5|44758.8|44738.8|44811.9|44791.9|44756.3|44736.3|62
1754645700000|2025-08-08 09:35:00|44758|44738|44737.1|44717.1|44763.8|44743.8|44732.9|44712.9|64
1754646000000|2025-08-08 09:40:00|44734.6|44714.6|44732.1|44712.1|44737.1|44717.1|44719.6|44699.6|14
1754646300000|2025-08-08 09:45:00|44734.6|44714.6|44749.7|44729.7|44752.2|44732.2|44729.6|44709.6|45
1754646600000|2025-08-08 09:50:00|44752.2|44732.2|44732.2|44712.2|44752.2|44732.2|44729.7|44709.7|18
1754646900000|2025-08-08 09:55:00|44733|44713|44767.2|44747.2|44767.2|44747.2|44733|44713|16
1754647200000|2025-08-08 10:00:00|44768.8|44748.8|44767.3|44747.3|44772.2|44752.2|44766.5|44746.5|18
1754647500000|2025-08-08 10:05:00|44766.5|44746.5|44729.8|44709.8|44766.5|44746.5|44729.8|44709.8|19
1754647800000|2025-08-08 10:10:00|44729|44709|44693.1|44673.1|44732.3|44712.3|44687.3|44667.3|44
1754648100000|2025-08-08 10:15:00|44692.3|44672.3|44658.9|44638.9|44694.1|44674.1|44644.9|44624.9|235
1754648400000|2025-08-08 10:20:00|44663.2|44643.2|44687.4|44667.4|44694|44674|44663.2|44643.2|55
1754648700000|2025-08-08 10:25:00|44689.1|44669.1|44687.4|44667.4|44690.7|44670.7|44668.4|44648.4|26
1754649000000|2025-08-08 10:30:00|44689.9|44669.9|44694.2|44674.2|44711.7|44691.7|44686.7|44666.7|18
1754649300000|2025-08-08 10:35:00|44693.4|44673.4|44710|44690|44710|44690|44690|44670|7
1754649600000|2025-08-08 10:40:00|44710.8|44690.8|44707.5|44687.5|44717.5|44697.5|44702.5|44682.5|19
1754649900000|2025-08-08 10:45:00|44708.3|44688.3|44695.1|44675.1|44712.6|44692.6|44695.1|44675.1|12
1754650200000|2025-08-08 10:50:00|44693.5|44673.5|44697.6|44677.6|44702.6|44682.6|44680.1|44660.1|5
1754650500000|2025-08-08 10:55:00|44699.3|44679.3|44703.4|44683.4|44717.6|44697.6|44699.3|44679.3|24
1754650800000|2025-08-08 11:00:00|44708.4|44688.4|44722.7|44702.7|44736.1|44716.1|44708.4|44688.4|28
1754651100000|2025-08-08 11:05:00|44721.9|44701.9|44740.2|44720.2|44740.2|44720.2|44710.2|44690.2|40
1754651400000|2025-08-08 11:10:00|44738.5|44718.5|44746|44726|44746|44726|44724.4|44704.4|45
1754651700000|2025-08-08 11:15:00|44747.8|44727.8|44697.8|44677.8|44752|44732|44697.8|44677.8|88
1754652000000|2025-08-08 11:20:00|44698.6|44678.6|44677|44657|44712.8|44692.8|44674.5|44654.5|105
1754652300000|2025-08-08 11:25:00|44674.5|44654.5|44669.4|44649.4|44677.1|44657.1|44666.1|44646.1|110
1754652600000|2025-08-08 11:30:00|44672.9|44652.9|44715.4|44695.4|44717.9|44697.9|44642.9|44622.9|170
1754652900000|2025-08-08 11:35:00|44716.2|44696.2|44667.9|44647.9|44716.2|44696.2|44660.4|44640.4|127
1754653200000|2025-08-08 11:40:00|44671.4|44651.4|44666.3|44646.3|44671.4|44651.4|44647.9|44627.9|73
1754653500000|2025-08-08 11:45:00|44665.5|44645.5|44651.3|44631.3|44665.5|44645.5|44644.7|44624.7|277
1754653800000|2025-08-08 11:50:00|44653|44633|44653|44633|44655.5|44635.5|44643|44623|40
1754654100000|2025-08-08 11:55:00|44653.8|44633.8|44649|44629|44658.1|44638.1|44649|44629|64
1754654400000|2025-08-08 12:00:00|44647.3|44627.3|44628.1|44608.1|44647.3|44627.3|44619.8|44599.8|62
1754654700000|2025-08-08 12:05:00|44630.6|44610.6|44630.6|44610.6|44632.3|44612.3|44623.1|44603.1|43
1754655000000|2025-08-08 12:10:00|44631.4|44611.4|44700.7|44680.7|44715.7|44695.7|44623.1|44603.1|143
1754655300000|2025-08-08 12:15:00|44701.5|44681.5|44720.7|44700.7|44753.2|44733.2|44701.5|44681.5|188
1754655600000|2025-08-08 12:20:00|44714.9|44694.9|44716.5|44696.5|44716.5|44696.5|44636.5|44616.5|869
1754655900000|2025-08-08 12:25:00|44719|44699|44718.3|44698.3|44726.5|44706.5|44708.3|44688.3|186
1754656200000|2025-08-08 12:30:00|44716.6|44696.6|44771.6|44751.6|44771.6|44751.6|44710.8|44690.8|146
1754656500000|2025-08-08 12:35:00|44774.9|44754.9|44779.1|44759.1|44805.8|44785.8|44770.9|44750.9|400
1754656800000|2025-08-08 12:40:00|44779.9|44759.9|44818.4|44798.4|44840.9|44820.9|44779.9|44759.9|105
1754657100000|2025-08-08 12:45:00|44813.4|44793.4|44778.4|44758.4|44813.4|44793.4|44750.9|44730.9|85
1754657400000|2025-08-08 12:50:00|44775.9|44755.9|44832.5|44812.5|44850.8|44830.8|44775.9|44755.9|282
1754657700000|2025-08-08 12:55:00|44834.2|44814.2|44807.6|44787.6|44856|44836|44807.6|44787.6|120
1754658000000|2025-08-08 13:00:00|44809.3|44789.3|44787.6|44767.6|44809.3|44789.3|44754.3|44734.3|179
1754658300000|2025-08-08 13:05:00|44788.4|44768.4|44782.6|44762.6|44815.1|44795.1|44782.6|44762.6|115
1754658600000|2025-08-08 13:10:00|44783.4|44763.4|44815.2|44795.2|44819.2|44799.2|44783.4|44763.4|193
1754658900000|2025-08-08 13:15:00|44816.9|44796.9|44864.4|44844.4|44908.5|44888.5|44812.7|44792.7|313
1754659200000|2025-08-08 13:20:00|44865.2|44845.2|44875.2|44855.2|44877.7|44857.7|44845.2|44825.2|174
1754659500000|2025-08-08 13:25:00|44876|44856|44874.5|44854.5|44897.7|44877.7|44860.2|44840.2|177
1754659800000|2025-08-08 13:30:00|44875.3|44855.3|44882|44862|44889.5|44869.5|44796.4|44776.4|289
1754660100000|2025-08-08 13:35:00|44881.2|44861.2|44940.3|44920.3|44947.8|44927.8|44881.2|44861.2|274
1754660400000|2025-08-08 13:40:00|44942.8|44922.8|44968.7|44948.7|44979.4|44959.4|44937.1|44917.1|322
1754660700000|2025-08-08 13:45:00|44967.9|44947.9|44942.9|44922.9|44976.3|44956.3|44940.4|44920.4|213
1754661000000|2025-08-08 13:50:00|44940.4|44920.4|44931.4|44911.4|44963.7|44943.7|44931.4|44911.4|162
1754661300000|2025-08-08 13:55:00|44927.9|44907.9|44938.8|44918.8|44943|44923|44922.9|44902.9|156
1754661600000|2025-08-08 14:00:00|44943|44923|44995.5|44975.5|44999|44979|44943|44923|145
1754661900000|2025-08-08 14:05:00|44994.7|44974.7|44948|44928|45005.5|44985.5|44923|44903|205
1754662200000|2025-08-08 14:10:00|44948.8|44928.8|44912.1|44892.1|44963|44943|44876.4|44856.4|175
1754662500000|2025-08-08 14:15:00|44912.9|44892.9|44977.2|44957.2|44977.2|44957.2|44912.9|44892.9|197
1754662800000|2025-08-08 14:20:00|44979.7|44959.7|45021.4|45001.4|45021.4|45001.4|44978.9|44958.9|246
1754663100000|2025-08-08 14:25:00|45018.9|44998.9|44978|44958|45018.9|44998.9|44972.2|44952.2|142
1754663400000|2025-08-08 14:30:00|44978.8|44958.8|44989.6|44969.6|44997.1|44977.1|44963.8|44943.8|243
1754663700000|2025-08-08 14:35:00|44992.1|44972.1|44991.4|44971.4|45006.3|44986.3|44986.4|44966.4|194
1754664000000|2025-08-08 14:40:00|44993.9|44973.9|45006.4|44986.4|45052.9|45032.9|44986.4|44966.4|381
1754664300000|2025-08-08 14:45:00|45007.2|44987.2|45046.4|45026.4|45067.2|45047.2|45007.2|44987.2|118
1754664600000|2025-08-08 14:50:00|45027.4|45007.4|45081.5|45061.5|45084|45064|45022.4|45002.4|170
1754664900000|2025-08-08 14:55:00|45079.7|45059.7|45252.3|45232.3|45257.3|45237.3|45069|45049|548
1754665200000|2025-08-08 15:00:00|45254|45234|45269|45249|45307.3|45287.3|45191.5|45171.5|682
1754665500000|2025-08-08 15:05:00|45266.5|45246.5|45241.6|45221.6|45296.5|45276.5|45241.6|45221.6|293
1754665800000|2025-08-08 15:10:00|45240.8|45220.8|45271.6|45251.6|45299.1|45279.1|45240.8|45220.8|327
1754666100000|2025-08-08 15:15:00|45266.6|45246.6|45207.6|45187.6|45266.6|45246.6|45165.1|45145.1|297
1754666400000|2025-08-08 15:20:00|45206.8|45186.8|45122.8|45102.8|45206.8|45186.8|45065.3|45045.3|473
1754666700000|2025-08-08 15:25:00|45123.6|45103.6|45152.7|45132.7|45179.4|45159.4|45123.6|45103.6|285
1754667000000|2025-08-08 15:30:00|45154.2|45134.2|45125.2|45105.2|45167.7|45147.7|45096.1|45076.1|200
1754667300000|2025-08-08 15:35:00|45126.9|45106.9|45106.2|45086.2|45148.6|45128.6|45103.7|45083.7|108
1754667600000|2025-08-08 15:40:00|45106.9|45086.9|45088.7|45068.7|45125.2|45105.2|45088.7|45068.7|194
1754667900000|2025-08-08 15:45:00|45092|45072|45190.3|45170.3|45195.3|45175.3|45058.7|45038.7|213
1754668200000|2025-08-08 15:50:00|45192.8|45172.8|45150.3|45130.3|45202.8|45182.8|45150.3|45130.3|144
1754668500000|2025-08-08 15:55:00|45152.8|45132.8|45073.2|45053.2|45157.1|45137.1|45047.3|45027.3|663
1754668800000|2025-08-08 16:00:00|45069.8|45049.8|45112.3|45092.3|45124.8|45104.8|45054.8|45034.8|129
1754669100000|2025-08-08 16:05:00|45114|45094|45087.3|45067.3|45130.6|45110.6|45085.6|45065.6|370
1754669400000|2025-08-08 16:10:00|45088.1|45068.1|45108.3|45088.3|45117.4|45097.4|45086.6|45066.6|198
1754669700000|2025-08-08 16:15:00|45107.5|45087.5|45119.9|45099.9|45124.9|45104.9|45079.1|45059.1|145
1754670000000|2025-08-08 16:20:00|45118.4|45098.4|45096.5|45076.5|45118.4|45098.4|45057.4|45037.4|157
1754670300000|2025-08-08 16:25:00|45100.7|45080.7|45094|45074|45135|45115|45092.5|45072.5|466
1754670600000|2025-08-08 16:30:00|45094.8|45074.8|45126.6|45106.6|45134|45114|45094|45074|267
1754670900000|2025-08-08 16:35:00|45129.1|45109.1|45139.1|45119.1|45141.6|45121.6|45109.1|45089.1|171
1754671200000|2025-08-08 16:40:00|45139.9|45119.9|45127.2|45107.2|45143.2|45123.2|45123.1|45103.1|1012
1754671500000|2025-08-08 16:45:00|45128|45108|45119|45099|45147.2|45127.2|45112.2|45092.2|343
1754671800000|2025-08-08 16:50:00|45119.8|45099.8|45074.2|45054.2|45120.5|45100.5|45064.2|45044.2|407
1754672100000|2025-08-08 16:55:00|45075|45055|45136.4|45116.4|45136.4|45116.4|45075|45055|1606
1754672400000|2025-08-08 17:00:00|45133.9|45113.9|45189.7|45169.7|45198.9|45178.9|45133.9|45113.9|261
1754672700000|2025-08-08 17:05:00|45188.9|45168.9|45210.5|45190.5|45210.5|45190.5|45187.2|45167.2|199
1754673000000|2025-08-08 17:10:00|45207|45187|45246.3|45226.3|45248.8|45228.8|45194.7|45174.7|149
1754673300000|2025-08-08 17:15:00|45247.1|45227.1|45293.8|45273.8|45309.6|45289.6|45230.5|45210.5|228
1754673600000|2025-08-08 17:20:00|45295.6|45275.6|45223.1|45203.1|45295.6|45275.6|45219|45199|87
1754673900000|2025-08-08 17:25:00|45220.6|45200.6|45233.1|45213.1|45233.1|45213.1|45217.3|45197.3|29
1754674200000|2025-08-08 17:30:00|45235.6|45215.6|45268.2|45248.2|45270.6|45250.6|45235.6|45215.6|27
1754674500000|2025-08-08 17:35:00|45270.7|45250.7|45242.4|45222.4|45273.2|45253.2|45242.4|45222.4|24
1754674800000|2025-08-08 17:40:00|45239.9|45219.9|45244.9|45224.9|45258.2|45238.2|45239.9|45219.9|44
1754675100000|2025-08-08 17:45:00|45243.2|45223.2|45245.8|45225.8|45248.2|45228.2|45233.2|45213.2|71
1754675400000|2025-08-08 17:50:00|45246.5|45226.5|45259.1|45239.1|45280.8|45260.8|45246.5|45226.5|26
1754675700000|2025-08-08 17:55:00|45261.6|45241.6|45211.8|45191.8|45270.8|45250.8|45211.8|45191.8|50
1754676000000|2025-08-08 18:00:00|45209.3|45189.3|45143.4|45123.4|45220.8|45200.8|45103.3|45083.3|133
1754676300000|2025-08-08 18:05:00|45142.6|45122.6|45186.7|45166.7|45193.4|45173.4|45125.9|45105.9|46
1754676600000|2025-08-08 18:10:00|45188.4|45168.4|45200.9|45180.9|45200.9|45180.9|45170.9|45150.9|38
1754676900000|2025-08-08 18:15:00|45201.7|45181.7|45201.7|45181.7|45238.4|45218.4|45201.7|45181.7|16
1754677200000|2025-08-08 18:20:00|45203.5|45183.5|45274.3|45254.3|45274.3|45254.3|45201.7|45181.7|53
1754677500000|2025-08-08 18:25:00|45271.8|45251.8|45243.5|45223.5|45284.3|45264.3|45239.3|45219.3|52
1754677800000|2025-08-08 18:30:00|45245.3|45225.3|45261.2|45241.2|45265.1|45245.1|45223.5|45203.5|224
1754678100000|2025-08-08 18:35:00|45258.7|45238.7|45215.5|45195.5|45258.7|45238.7|45203|45183|58
1754678400000|2025-08-08 18:40:00|45217.2|45197.2|45244|45224|45254|45234|45214.7|45194.7|75
1754678700000|2025-08-08 18:45:00|45244.8|45224.8|45249.8|45229.8|45274.8|45254.8|45227.3|45207.3|57
1754679000000|2025-08-08 18:50:00|45248.3|45228.3|45269.8|45249.8|45279.8|45259.8|45244.8|45224.8|15
1754679300000|2025-08-08 18:55:00|45270.6|45250.6|45275.6|45255.6|45279.9|45259.9|45264.9|45244.9|18
1754679600000|2025-08-08 19:00:00|45277.2|45257.2|45293.2|45273.2|45311.4|45291.4|45277.2|45257.2|61
1754679900000|2025-08-08 19:05:00|45295.7|45275.7|45285.7|45265.7|45304|45284|45285.7|45265.7|11
1754680200000|2025-08-08 19:10:00|45285|45265|45273.2|45253.2|45285|45265|45273.2|45253.2|12
1754680500000|2025-08-08 19:15:00|45273.3|45253.3|45265.8|45245.8|45273.3|45253.3|45265.8|45245.8|10
1754680800000|2025-08-08 19:20:00|45260.8|45240.8|45230.8|45210.8|45260.8|45240.8|45218.3|45198.3|49
1754681100000|2025-08-08 19:25:00|45231.6|45211.6|45208.4|45188.4|45233.3|45213.3|45185.1|45165.1|44
1754681400000|2025-08-08 19:30:00|45213.4|45193.4|45230.9|45210.9|45230.9|45210.9|45195.9|45175.9|42
1754681700000|2025-08-08 19:35:00|45225.9|45205.9|45196.7|45176.7|45225.9|45205.9|45178.4|45158.4|55
1754682000000|2025-08-08 19:40:00|45195.9|45175.9|45189.4|45169.4|45214.4|45194.4|45184.4|45164.4|89
1754682300000|2025-08-08 19:45:00|45173.7|45153.7|45149.5|45129.5|45173.7|45153.7|45149.5|45129.5|82
1754682600000|2025-08-08 19:50:00|45148.7|45128.7|45154.5|45134.5|45156.2|45136.2|45138.7|45118.7|34
1754682900000|2025-08-08 19:55:00|45153.7|45133.7|45144.5|45124.5|45154.5|45134.5|45136.2|45116.2|44
1754683200000|2025-08-08 20:00:00|45143.8|45123.8|45215.1|45195.1|45215.1|45195.1|45133.8|45113.8|127
1754683500000|2025-08-08 20:05:00|45223.6|45203.6|45221.1|45201.1|45233.6|45213.6|45221.1|45201.1|47
1754683800000|2025-08-08 20:10:00|45216.1|45196.1|45198.7|45178.7|45216.1|45196.1|45178.6|45158.6|31
1754684100000|2025-08-08 20:15:00|45201.2|45181.2|45206.2|45186.2|45216.2|45196.2|45198.7|45178.7|30
1754684400000|2025-08-08 20:20:00|45207|45187|45198|45178|45214.5|45194.5|45198|45178|23
1754684700000|2025-08-08 20:25:00|45193|45173|45247|45227|45247|45227|45193|45173|27
1754685000000|2025-08-08 20:30:00|45253.8|45233.8|45261.3|45241.3|45265.5|45245.5|45251.3|45231.3|26
1754685300000|2025-08-08 20:35:00|45257.8|45237.8|45263.8|45243.8|45263.8|45243.8|45239.6|45219.6|15
1754685600000|2025-08-08 20:40:00|45263.1|45243.1|45253.9|45233.9|45263.8|45243.8|45253.9|45233.9|6
1754685900000|2025-08-08 20:45:00|45254.6|45234.6|45245.6|45225.6|45254.6|45234.6|45236.4|45216.4|19
1754686200000|2025-08-08 20:50:00|45243.9|45223.9|45211.4|45191.4|45243.9|45223.9|45209.7|45189.7|64
1754686500000|2025-08-08 20:55:00|45212.2|45192.2|45254|45234|45254|45234|45208.9|45188.9|19
1754863200000|2025-08-10 22:00:00|45247.3|45227.3|45196|45176|45247.3|45227.3|45195.3|45175.3|24
1754863500000|2025-08-10 22:05:00|45196.7|45176.7|45196.7|45176.7|45211.7|45191.7|45196|45176|47
1754863800000|2025-08-10 22:10:00|45196|45176|45179.2|45159.2|45196|45176|45176.7|45156.7|29
1754864100000|2025-08-10 22:15:00|45182.4|45162.4|45189.9|45169.9|45189.9|45169.9|45181.7|45161.7|9
1754864400000|2025-08-10 22:20:00|45188.1|45168.1|45190|45170|45202.5|45182.5|45181.1|45161.1|22
1754864700000|2025-08-10 22:25:00|45191.8|45171.8|45186.8|45166.8|45192.5|45172.5|45186.8|45166.8|4
1754865000000|2025-08-10 22:30:00|45185.5|45165.5|45146.9|45126.9|45185.5|45165.5|45141.9|45121.9|20
1754865300000|2025-08-10 22:35:00|45146.2|45126.2|45146.9|45126.9|45156.9|45136.9|45144.4|45124.4|10
1754865600000|2025-08-10 22:40:00|45147.6|45127.6|45164.4|45144.4|45181.9|45161.9|45147.6|45127.6|9
1754865900000|2025-08-10 22:45:00|45163.3|45143.3|45189.5|45169.5|45190.1|45170.1|45163.3|45143.3|23
1754866200000|2025-08-10 22:50:00|45190.2|45170.2|45192.7|45172.7|45202|45182|45187|45167|7
1754866500000|2025-08-10 22:55:00|45188.8|45168.8|45163.9|45143.9|45188.8|45168.8|45162.7|45142.7|18
1754866800000|2025-08-10 23:00:00|45163.2|45143.2|45156.4|45136.4|45163.9|45143.9|45151.4|45131.4|9
1754867100000|2025-08-10 23:05:00|45155.7|45135.7|45127.1|45107.1|45155.7|45135.7|45120.1|45100.1|57
1754867400000|2025-08-10 23:10:00|45128.9|45108.9|45133.3|45113.3|45138.3|45118.3|45125.8|45105.8|9
1754867700000|2025-08-10 23:15:00|45131.5|45111.5|45120.8|45100.8|45131.5|45111.5|45120.8|45100.8|6
1754868000000|2025-08-10 23:20:00|45118.3|45098.3|45123.4|45103.4|45128.4|45108.4|45118.3|45098.3|3
1754868300000|2025-08-10 23:25:00|45122.7|45102.7|45103.4|45083.4|45123.4|45103.4|45100.9|45080.9|18
1754868600000|2025-08-10 23:30:00|45101.6|45081.6|45083.4|45063.4|45103.4|45083.4|45083.4|45063.4|34
1754868900000|2025-08-10 23:35:00|45082.8|45062.8|45066|45046|45084.1|45064.1|45066|45046|30
1754869200000|2025-08-10 23:40:00|45065.3|45045.3|45093.5|45073.5|45096|45076|45052.8|45032.8|21
1754869500000|2025-08-10 23:45:00|45094.2|45074.2|45086|45066|45096|45076|45083.5|45063.5|6
1754869800000|2025-08-10 23:50:00|45088.5|45068.5|45080.4|45060.4|45091|45071|45080.4|45060.4|3
1754870100000|2025-08-10 23:55:00|45081.1|45061.1|45080.4|45060.4|45086.1|45066.1|45080.4|45060.4|4
1754870400000|2025-08-11 00:00:00|45079.7|45059.7|45013.6|44993.6|45079.7|45059.7|45013.6|44993.6|94
1754870700000|2025-08-11 00:05:00|45008.6|44988.6|45031.2|45011.2|45055.5|45035.5|45008.6|44988.6|39
1754871000000|2025-08-11 00:10:00|45033.7|45013.7|45063.7|45043.7|45063.7|45043.7|45028.7|45008.7|12
1754871300000|2025-08-11 00:15:00|45066.2|45046.2|45076.2|45056.2|45081.2|45061.2|45066.2|45046.2|15
1754871600000|2025-08-11 00:20:00|45075.6|45055.6|45076.3|45056.3|45076.3|45056.3|45066.3|45046.3|13
1754871900000|2025-08-11 00:25:00|45075.6|45055.6|45061.3|45041.3|45076.3|45056.3|45060.6|45040.6|4
1754872200000|2025-08-11 00:30:00|45058.8|45038.8|45053.8|45033.8|45073.8|45053.8|45051.3|45031.3|25
1754872500000|2025-08-11 00:35:00|45051.3|45031.3|45034.5|45014.5|45056.4|45036.4|45026.4|45006.4|23
1754872800000|2025-08-11 00:40:00|45034.6|45014.6|45051.4|45031.4|45055.7|45035.7|45031.4|45011.4|13
1754873100000|2025-08-11 00:45:00|45052.1|45032.1|45049.6|45029.6|45053.9|45033.9|45043.9|45023.9|12
1754873400000|2025-08-11 00:50:00|45048.9|45028.9|45036.5|45016.5|45049|45029|45034|45014|8
1754873700000|2025-08-11 00:55:00|45037.2|45017.2|45066.5|45046.5|45071.5|45051.5|45037.2|45017.2|16
1754874000000|2025-08-11 01:00:00|45065.8|45045.8|45016.5|44996.5|45065.8|45045.8|45014|44994|79
1754874300000|2025-08-11 01:05:00|45017.2|44997.2|44931.6|44911.6|45032.2|45012.2|44917.7|44897.7|101
1754874600000|2025-08-11 01:10:00|44936.6|44916.6|45059.8|45039.8|45059.8|45039.8|44936.6|44916.6|41
1754874900000|2025-08-11 01:15:00|45060.5|45040.5|45099.2|45079.2|45099.2|45079.2|45056.6|45036.6|37
1754875200000|2025-08-11 01:20:00|45099.8|45079.8|45131.7|45111.7|45156.7|45136.7|45099.8|45079.8|46
1754875500000|2025-08-11 01:25:00|45134.2|45114.2|45159.2|45139.2|45159.2|45139.2|45131.7|45111.7|15
1754875800000|2025-08-11 01:30:00|45159.9|45139.9|45171.1|45151.1|45181.7|45161.7|45153.6|45133.6|49
1754876100000|2025-08-11 01:35:00|45176.1|45156.1|45173.1|45153.1|45218.6|45198.6|45171.8|45151.8|86
1754876400000|2025-08-11 01:40:00|45173.8|45153.8|45163.2|45143.2|45177.5|45157.5|45155.7|45135.7|17
1754876700000|2025-08-11 01:45:00|45168.2|45148.2|45123.2|45103.2|45168.2|45148.2|45078.2|45058.2|22
1754877000000|2025-08-11 01:50:00|45120.7|45100.7|45158.2|45138.2|45168.2|45148.2|45118.2|45098.2|12
1754877300000|2025-08-11 01:55:00|45161.4|45141.4|45128.3|45108.3|45163.2|45143.2|45118.3|45098.3|9
1754877600000|2025-08-11 02:00:00|45126.9|45106.9|45189.7|45169.7|45189.7|45169.7|45123.3|45103.3|35
1754877900000|2025-08-11 02:05:00|45191.5|45171.5|45195.8|45175.8|45223.3|45203.3|45188.3|45168.3|28
1754878200000|2025-08-11 02:10:00|45193.3|45173.3|45188.4|45168.4|45208.4|45188.4|45188.4|45168.4|20
1754878500000|2025-08-11 02:15:00|45190.9|45170.9|45158.4|45138.4|45195.9|45175.9|45150.9|45130.9|15
1754878800000|2025-08-11 02:20:00|45168.4|45148.4|45189.1|45169.1|45192.3|45172.3|45168.4|45148.4|5
1754879100000|2025-08-11 02:25:00|45191.6|45171.6|45193.5|45173.5|45196|45176|45178.5|45158.5|5
1754879400000|2025-08-11 02:30:00|45195.3|45175.3|45178.5|45158.5|45216|45196|45178.5|45158.5|14
1754879700000|2025-08-11 02:35:00|45179.2|45159.2|45188.5|45168.5|45218.5|45198.5|45172.9|45152.9|27
1754880000000|2025-08-11 02:40:00|45186.7|45166.7|45206.1|45186.1|45208.6|45188.6|45186|45166|6
1754880300000|2025-08-11 02:45:00|45204.3|45184.3|45201.1|45181.1|45206.1|45186.1|45188.6|45168.6|8
1754880600000|2025-08-11 02:50:00|45200.4|45180.4|45188.6|45168.6|45203.6|45183.6|45183.6|45163.6|5
1754880900000|2025-08-11 02:55:00|45188.7|45168.7|45211.9|45191.9|45211.9|45191.9|45188.7|45168.7|24
1754881200000|2025-08-11 03:00:00|45214.4|45194.4|45221.2|45201.2|45243.7|45223.7|45214.4|45194.4|35
1754881500000|2025-08-11 03:05:00|45224.9|45204.9|45206.3|45186.3|45228.7|45208.7|45198.1|45178.1|22
1754881800000|2025-08-11 03:10:00|45203.8|45183.8|45181.3|45161.3|45211.3|45191.3|45181.3|45161.3|15
1754882100000|2025-08-11 03:15:00|45183.8|45163.8|45211.3|45191.3|45211.3|45191.3|45181.3|45161.3|12
1754882400000|2025-08-11 03:20:00|45213.8|45193.8|45193.9|45173.9|45216.3|45196.3|45191.3|45171.3|12
1754882700000|2025-08-11 03:25:00|45191.4|45171.4|45191.4|45171.4|45198.4|45178.4|45183.9|45163.9|8
1754883000000|2025-08-11 03:30:00|45192.1|45172.1|45193.9|45173.9|45211.4|45191.4|45191.4|45171.4|8
1754883300000|2025-08-11 03:35:00|45194.6|45174.6|45203.3|45183.3|45203.9|45183.9|45194.6|45174.6|3
1754883600000|2025-08-11 03:40:00|45204|45184|45196.5|45176.5|45209|45189|45196.5|45176.5|3
1754883900000|2025-08-11 03:45:00|45189|45169|45181.5|45161.5|45194|45174|45181.5|45161.5|0
1754884200000|2025-08-11 03:50:00|45179|45159|45172.2|45152.2|45179|45159|45172.2|45152.2|19
1754884500000|2025-08-11 03:55:00|45169.1|45149.1|45174.1|45154.1|45174.7|45154.7|45164.1|45144.1|7
1754884800000|2025-08-11 04:00:00|45171.6|45151.6|45159.1|45139.1|45171.6|45151.6|45144.1|45124.1|26
1754885100000|2025-08-11 04:05:00|45158.5|45138.5|45154.2|45134.2|45158.5|45138.5|45131|45111|24
1754885400000|2025-08-11 04:10:00|45149.2|45129.2|45171.7|45151.7|45174.2|45154.2|45146.7|45126.7|18
1754885700000|2025-08-11 04:15:00|45169.2|45149.2|45174.2|45154.2|45179.2|45159.2|45169.2|45149.2|4
1754886000000|2025-08-11 04:20:00|45173.6|45153.6|45149.3|45129.3|45174.2|45154.2|45146.8|45126.8|2
1754886300000|2025-08-11 04:25:00|45147.4|45127.4|45134.3|45114.3|45149.3|45129.3|45129.3|45109.3|20
1754886600000|2025-08-11 04:30:00|45136.1|45116.1|45139.3|45119.3|45143.8|45123.8|45128.6|45108.6|12
1754886900000|2025-08-11 04:35:00|45138.7|45118.7|45136.9|45116.9|45141.9|45121.9|45135|45115|2
1754887200000|2025-08-11 04:40:00|45136.2|45116.2|45122.6|45102.6|45136.2|45116.2|45121.9|45101.9|9
1754887500000|2025-08-11 04:45:00|45124.4|45104.4|45136.9|45116.9|45139.4|45119.4|45122.6|45102.6|8
1754887800000|2025-08-11 04:50:00|45137.6|45117.6|45122|45102|45137.6|45117.6|45119.5|45099.5|2
1754888100000|2025-08-11 04:55:00|45128.3|45108.3|45104.5|45084.5|45131.3|45111.3|45102|45082|22
1754888400000|2025-08-11 05:00:00|45103.8|45083.8|45108.4|45088.4|45110.9|45090.9|45085.9|45065.9|18
1754888700000|2025-08-11 05:05:00|45105.9|45085.9|45113.4|45093.4|45135.9|45115.9|45105.9|45085.9|16
1754889000000|2025-08-11 05:10:00|45115.2|45095.2|45123.4|45103.4|45140.9|45120.9|45100.9|45080.9|13
1754889300000|2025-08-11 05:15:00|45125.9|45105.9|45091|45071|45126.6|45106.6|45091|45071|21
1754889600000|2025-08-11 05:20:00|45093.5|45073.5|45106|45086|45113.5|45093.5|45093.5|45073.5|6
1754889900000|2025-08-11 05:25:00|45111.7|45091.7|45105.4|45085.4|45113.5|45093.5|45101|45081|5
1754890200000|2025-08-11 05:30:00|45104|45084|45124.2|45104.2|45131.1|45111.1|45096|45076|10
1754890500000|2025-08-11 05:35:00|45126.7|45106.7|45116.8|45096.8|45126.8|45106.8|45116.1|45096.1|7
1754890800000|2025-08-11 05:40:00|45118.6|45098.6|45131.1|45111.1|45131.1|45111.1|45108.6|45088.6|14
1754891100000|2025-08-11 05:45:00|45133|45113|45143.7|45123.7|45148.7|45128.7|45131.2|45111.2|15
1754891400000|2025-08-11 05:50:00|45146.8|45126.8|45176.9|45156.9|45176.9|45156.9|45146.8|45126.8|19
1754891700000|2025-08-11 05:55:00|45178.7|45158.7|45168.1|45148.1|45183.7|45163.7|45158.7|45138.7|14
1754892000000|2025-08-11 06:00:00|45166.2|45146.2|45166.3|45146.3|45196.3|45176.3|45162.4|45142.4|20
1754892300000|2025-08-11 06:05:00|45166.9|45146.9|45152.5|45132.5|45174.5|45154.5|45150|45130|22
1754892600000|2025-08-11 06:10:00|45151.8|45131.8|45113.2|45093.2|45151.8|45131.8|45105|45085|45
1754892900000|2025-08-11 06:15:00|45115|45095|45085.1|45065.1|45115|45095|45066.4|45046.4|35
1754893200000|2025-08-11 06:20:00|45082.6|45062.6|45095.1|45075.1|45102.6|45082.6|45080.7|45060.7|17
1754893500000|2025-08-11 06:25:00|45097.6|45077.6|45107.6|45087.6|45110.1|45090.1|45092.6|45072.6|23
1754893800000|2025-08-11 06:30:00|45107|45087|45110.8|45090.8|45110.8|45090.8|45065.1|45045.1|39
1754894100000|2025-08-11 06:35:00|45108.3|45088.3|45090.2|45070.2|45138.3|45118.3|45087.7|45067.7|41
1754894400000|2025-08-11 06:40:00|45087.7|45067.7|45098.4|45078.4|45100.2|45080.2|45072.7|45052.7|38
1754894700000|2025-08-11 06:45:00|45100.2|45080.2|45077.1|45057.1|45102.7|45082.7|45072.1|45052.1|46
1754895000000|2025-08-11 06:50:00|45078.9|45058.9|45057.6|45037.6|45080.3|45060.3|45057.6|45037.6|43
1754895300000|2025-08-11 06:55:00|45057|45037|44999|44979|45057|45037|44981.5|44961.5|102
1754895600000|2025-08-11 07:00:00|44997.7|44977.7|44928.4|44908.4|45019.7|44999.7|44928.4|44908.4|147
1754895900000|2025-08-11 07:05:00|44930.9|44910.9|44918.4|44898.4|44939|44919|44883.4|44863.4|101
1754896200000|2025-08-11 07:10:00|44914.1|44894.1|44909.1|44889.1|44914.1|44894.1|44901.6|44881.6|34
1754896500000|2025-08-11 07:15:00|44905.9|44885.9|44961.6|44941.6|44961.6|44941.6|44894.1|44874.1|63
1754896800000|2025-08-11 07:20:00|44969.1|44949.1|44949.2|44929.2|44969.1|44949.1|44926.6|44906.6|54
1754897100000|2025-08-11 07:25:00|44949.8|44929.8|44911|44891|44966.7|44946.7|44911|44891|42
1754897400000|2025-08-11 07:30:00|44911.7|44891.7|44909.9|44889.9|44954.9|44934.9|44909.2|44889.2|45
1754897700000|2025-08-11 07:35:00|44904.9|44884.9|44915.6|44895.6|44915.6|44895.6|44863.1|44843.1|72
1754898000000|2025-08-11 07:40:00|44916.3|44896.3|44965.6|44945.6|44978.8|44958.8|44900|44880|56
1754898300000|2025-08-11 07:45:00|44963.1|44943.1|44900.7|44880.7|44963.1|44943.1|44885|44865|57
1754898600000|2025-08-11 07:50:00|44898.2|44878.2|44843.2|44823.2|44901.3|44881.3|44840.7|44820.7|82
1754898900000|2025-08-11 07:55:00|44840.7|44820.7|44860.7|44840.7|44865.7|44845.7|44838.2|44818.2|64
1754899200000|2025-08-11 08:00:00|44862.6|44842.6|44862.6|44842.6|44918.2|44898.2|44860.1|44840.1|73
1754899500000|2025-08-11 08:05:00|44863.3|44843.3|44934.5|44914.5|44944.5|44924.5|44840.6|44820.6|54
1754899800000|2025-08-11 08:10:00|44932|44912|44939.5|44919.5|44942|44922|44904.5|44884.5|31
1754900100000|2025-08-11 08:15:00|44940.2|44920.2|44971.4|44951.4|44992.7|44972.7|44940.2|44920.2|57
1754900400000|2025-08-11 08:20:00|44973.9|44953.9|44941.4|44921.4|44997.1|44977.1|44936.4|44916.4|44
1754900700000|2025-08-11 08:25:00|44939.6|44919.6|44932.1|44912.1|44942.1|44922.1|44909.6|44889.6|11
1754901000000|2025-08-11 08:30:00|44931.5|44911.5|44979.7|44959.7|44987.1|44967.1|44929.6|44909.6|28
1754901300000|2025-08-11 08:35:00|44982.2|44962.2|44964.7|44944.7|44984.7|44964.7|44962.2|44942.2|17
1754901600000|2025-08-11 08:40:00|44959.7|44939.7|44957.2|44937.2|44969.7|44949.7|44957.2|44937.2|10
1754901900000|2025-08-11 08:45:00|44959.1|44939.1|44954.8|44934.8|44989.7|44969.7|44954.8|44934.8|14
1754902200000|2025-08-11 08:50:00|44956.6|44936.6|44992.3|44972.3|44994.8|44974.8|44956.6|44936.6|17
1754902500000|2025-08-11 08:55:00|44984.1|44964.1|44989.8|44969.8|44994.8|44974.8|44964.8|44944.8|37
1754902800000|2025-08-11 09:00:00|44989.2|44969.2|45024.9|45004.9|45037.4|45017.4|44987.3|44967.3|118
1754903100000|2025-08-11 09:05:00|45024.2|45004.2|45014.9|44994.9|45040.5|45020.5|45011.1|44991.1|36
1754903400000|2025-08-11 09:10:00|45015.6|44995.6|45012.4|44992.4|45029.9|45009.9|45012.4|44992.4|41
1754903700000|2025-08-11 09:15:00|45014.9|44994.9|45040|45020|45045|45025|44999.9|44979.9|49
1754904000000|2025-08-11 09:20:00|45037.5|45017.5|45032.5|45012.5|45047.5|45027.5|45001.8|44981.8|43
1754904300000|2025-08-11 09:25:00|45036.2|45016.2|45055|45035|45058.2|45038.2|45030|45010|29
1754904600000|2025-08-11 09:30:00|45060|45040|45040.1|45020.1|45060.7|45040.7|45032.6|45012.6|32
1754904900000|2025-08-11 09:35:00|45040.7|45020.7|44987.6|44967.6|45042.6|45022.6|44975.1|44955.1|90
1754905200000|2025-08-11 09:40:00|44992.6|44972.6|44997.6|44977.6|45005.1|44985.1|44992.6|44972.6|49
1754905500000|2025-08-11 09:45:00|44999.5|44979.5|44985.2|44965.2|45000.2|44980.2|44980.2|44960.2|11
1754905800000|2025-08-11 09:50:00|45007.2|44987.2|44977.7|44957.7|45022.7|45002.7|44974.6|44954.6|24
1754906100000|2025-08-11 09:55:00|44980.2|44960.2|44995.2|44975.2|44995.2|44975.2|44965.2|44945.2|25
1754906400000|2025-08-11 10:00:00|44995.9|44975.9|45022.8|45002.8|45025.3|45005.3|44995.2|44975.2|21
1754906700000|2025-08-11 10:05:00|45025.3|45005.3|45030.3|45010.3|45030.3|45010.3|45010.3|44990.3|19
1754907000000|2025-08-11 10:10:00|45031|45011|45002.9|44982.9|45035.3|45015.3|44994.7|44974.7|34
1754907300000|2025-08-11 10:15:00|45006|44986|45060.4|45040.4|45067.2|45047.2|45006|44986|49
1754907600000|2025-08-11 10:20:00|45056|45036|45045.4|45025.4|45063.6|45043.6|45045.4|45025.4|22
1754907900000|2025-08-11 10:25:00|45052.9|45032.9|45053|45033|45065.4|45045.4|45049.8|45029.8|18
1754908200000|2025-08-11 10:30:00|45055.5|45035.5|45035.5|45015.5|45055.5|45035.5|45028|45008|11
1754908500000|2025-08-11 10:35:00|45033|45013|45023|45003|45038|45018|45023|45003|12
1754908800000|2025-08-11 10:40:00|45014.9|44994.9|44953.7|44933.7|45014.9|44994.9|44953.7|44933.7|122
1754909100000|2025-08-11 10:45:00|44953.1|44933.1|44903.1|44883.1|44956.2|44936.2|44902.4|44882.4|153
1754909400000|2025-08-11 10:50:00|44899.9|44879.9|44903.1|44883.1|44913.8|44893.8|44898.1|44878.1|54
1754909700000|2025-08-11 10:55:00|44900|44880|44908.2|44888.2|44908.2|44888.2|44890|44870|33
1754910000000|2025-08-11 11:00:00|44907.5|44887.5|44848.2|44828.2|44907.5|44887.5|44843.2|44823.2|63
1754910300000|2025-08-11 11:05:00|44852|44832|44815.7|44795.7|44860.7|44840.7|44815.7|44795.7|87
1754910600000|2025-08-11 11:10:00|44812.6|44792.6|44838.3|44818.3|44848.3|44828.3|44812.6|44792.6|64
1754910900000|2025-08-11 11:15:00|44835.8|44815.8|44825.8|44805.8|44848.3|44828.3|44823.3|44803.3|39
1754911200000|2025-08-11 11:20:00|44823.3|44803.3|44846.5|44826.5|44848.3|44828.3|44820.8|44800.8|56
1754911500000|2025-08-11 11:25:00|44848.3|44828.3|44869|44849|44881.5|44861.5|44848.3|44828.3|74
1754911800000|2025-08-11 11:30:00|44868.4|44848.4|44810.2|44790.2|44868.4|44848.4|44805.2|44785.2|102
1754912100000|2025-08-11 11:35:00|44808.4|44788.4|44760.9|44740.9|44810.9|44790.9|44732.8|44712.8|125
1754912400000|2025-08-11 11:40:00|44760.3|44740.3|44728.5|44708.5|44760.3|44740.3|44725.3|44705.3|60
1754912700000|2025-08-11 11:45:00|44726|44706|44783.5|44763.5|44786.7|44766.7|44725.3|44705.3|25
1754913000000|2025-08-11 11:50:00|44784.2|44764.2|44798.5|44778.5|44803.5|44783.5|44783.5|44763.5|46
1754913300000|2025-08-11 11:55:00|44801|44781|44793.6|44773.6|44830.4|44810.4|44788.6|44768.6|67
1754913600000|2025-08-11 12:00:00|44791.1|44771.1|44828.6|44808.6|44840.4|44820.4|44791.1|44771.1|61
1754913900000|2025-08-11 12:05:00|44826.1|44806.1|44856.1|44836.1|44856.1|44836.1|44805.5|44785.5|50
1754914200000|2025-08-11 12:10:00|44858.6|44838.6|44828.7|44808.7|44871.1|44851.1|44824.3|44804.3|137
1754914500000|2025-08-11 12:15:00|44831.8|44811.8|44827.5|44807.5|44851.8|44831.8|44805|44785|78
1754914800000|2025-08-11 12:20:00|44826.9|44806.9|44877.6|44857.6|44879.4|44859.4|44811.9|44791.9|62
1754915100000|2025-08-11 12:25:00|44875.1|44855.1|44900.1|44880.1|44900.1|44880.1|44868.9|44848.9|283
1754915400000|2025-08-11 12:30:00|44899.4|44879.4|44895.1|44875.1|44910.1|44890.1|44882.6|44862.6|49
1754915700000|2025-08-11 12:35:00|44892.6|44872.6|44904.5|44884.5|44960.1|44940.1|44891.4|44871.4|153
1754916000000|2025-08-11 12:40:00|44910.2|44890.2|44905.2|44885.2|44915.2|44895.2|44889.5|44869.5|55
1754916300000|2025-08-11 12:45:00|44910.2|44890.2|44895.2|44875.2|44930.2|44910.2|44892.7|44872.7|68
1754916600000|2025-08-11 12:50:00|44894.6|44874.6|44896.5|44876.5|44907.7|44887.7|44878.9|44858.9|101
1754916900000|2025-08-11 12:55:00|44897.1|44877.1|44892.8|44872.8|44914.6|44894.6|44879|44859|81
1754917200000|2025-08-11 13:00:00|44894.6|44874.6|44866.5|44846.5|44911.5|44891.5|44854|44834|153
1754917500000|2025-08-11 13:05:00|44864.7|44844.7|44879.1|44859.1|44884.1|44864.1|44839|44819|77
1754917800000|2025-08-11 13:10:00|44877.2|44857.2|44914.1|44894.1|44914.1|44894.1|44871.6|44851.6|67
1754918100000|2025-08-11 13:15:00|44926.6|44906.6|44976.6|44956.6|44989.1|44969.1|44926.6|44906.6|118
1754918400000|2025-08-11 13:20:00|44978.5|44958.5|44976.7|44956.7|44980.3|44960.3|44949.1|44929.1|67
1754918700000|2025-08-11 13:25:00|44977.3|44957.3|44959.2|44939.2|44984.2|44964.2|44956|44936|111
1754919000000|2025-08-11 13:30:00|44956|44936|44967.4|44947.4|44984.2|44964.2|44934.9|44914.9|331
1754919300000|2025-08-11 13:35:00|44971.1|44951.1|45009.3|44989.3|45012.4|44992.4|44941.1|44921.1|77
1754919600000|2025-08-11 13:40:00|45006.8|44986.8|45014.3|44994.3|45036.1|45016.1|44991.8|44971.8|128
1754919900000|2025-08-11 13:45:00|45015|44995|45010|44990|45044.3|45024.3|44994.3|44974.3|120
1754920200000|2025-08-11 13:50:00|45010.6|44990.6|45010|44990|45045|45025|44996.2|44976.2|89
1754920500000|2025-08-11 13:55:00|45010.7|44990.7|45075.7|45055.7|45075.7|45055.7|45010.7|44990.7|111
1754920800000|2025-08-11 14:00:00|45078.2|45058.2|45069.5|45049.5|45090.7|45070.7|45025.7|45005.7|201
1754921100000|2025-08-11 14:05:00|45071.4|45051.4|45077.1|45057.1|45108.4|45088.4|45069.5|45049.5|152
1754921400000|2025-08-11 14:10:00|45079.6|45059.6|45056.5|45036.5|45103.3|45083.3|45053.3|45033.3|140
1754921700000|2025-08-11 14:15:00|45058.3|45038.3|45113.3|45093.3|45115.2|45095.2|45058.3|45038.3|76
1754922000000|2025-08-11 14:20:00|45105.8|45085.8|45081.5|45061.5|45124.7|45104.7|45081.5|45061.5|226
1754922300000|2025-08-11 14:25:00|45080.9|45060.9|45090.4|45070.4|45102.9|45082.9|45067.2|45047.2|98
1754922600000|2025-08-11 14:30:00|45089.7|45069.7|45107.2|45087.2|45114.7|45094.7|45084.7|45064.7|103
1754922900000|2025-08-11 14:35:00|45107.3|45087.3|45096.6|45076.6|45122.3|45102.3|45096.6|45076.6|72
1754923200000|2025-08-11 14:40:00|45097.3|45077.3|45094.8|45074.8|45106|45086|45092.3|45072.3|78
1754923500000|2025-08-11 14:45:00|45095.5|45075.5|45091.1|45071.1|45097.3|45077.3|45070.4|45050.4|383
1754923800000|2025-08-11 14:50:00|45088.6|45068.6|45088.6|45068.6|45099.9|45079.9|45068.6|45048.6|84
1754924100000|2025-08-11 14:55:00|45086.1|45066.1|45076.1|45056.1|45096.7|45076.7|45044.3|45024.3|57
1754924400000|2025-08-11 15:00:00|45078.6|45058.6|45081.2|45061.2|45097.3|45077.3|45065.5|45045.5|86
1754924700000|2025-08-11 15:05:00|45080.5|45060.5|45081.2|45061.2|45081.2|45061.2|45054.3|45034.3|96
1754925000000|2025-08-11 15:10:00|45079.3|45059.3|45036.2|45016.2|45096.8|45076.8|45031.9|45011.9|162
1754925300000|2025-08-11 15:15:00|45036.9|45016.9|45048.8|45028.8|45051.2|45031.2|45036.2|45016.2|129
1754925600000|2025-08-11 15:20:00|45043.8|45023.8|45023.1|45003.1|45051.3|45031.3|45016.3|44996.3|114
1754925900000|2025-08-11 15:25:00|45022.5|45002.5|45046.3|45026.3|45057|45037|45016.3|44996.3|148
1754926200000|2025-08-11 15:30:00|45049.5|45029.5|44998.2|44978.2|45049.5|45029.5|44998.2|44978.2|181
1754926500000|2025-08-11 15:35:00|45000.7|44980.7|45008.9|44988.9|45031.4|45011.4|45000.7|44980.7|85
1754926800000|2025-08-11 15:40:00|45008.2|44988.2|44960.2|44940.2|45010.8|44990.8|44956.4|44936.4|280
1754927100000|2025-08-11 15:45:00|44962.1|44942.1|44932|44912|44963.9|44943.9|44930.8|44910.8|304
1754927400000|2025-08-11 15:50:00|44934.5|44914.5|44935.2|44915.2|44950.2|44930.2|44930.2|44910.2|345
1754927700000|2025-08-11 15:55:00|44935.8|44915.8|44916|44896|44937.7|44917.7|44895.2|44875.2|108
1754928000000|2025-08-11 16:00:00|44919.7|44899.7|44910.3|44890.3|44930.2|44910.2|44902.8|44882.8|149
1754928300000|2025-08-11 16:05:00|44909.6|44889.6|44914.1|44894.1|44922.8|44902.8|44909.6|44889.6|186
1754928600000|2025-08-11 16:10:00|44913.5|44893.5|44898.5|44878.5|44913.5|44893.5|44871.5|44851.5|152
1754928900000|2025-08-11 16:15:00|44897.8|44877.8|44857.9|44837.9|44898.5|44878.5|44855.4|44835.4|107
1754929200000|2025-08-11 16:20:00|44856|44836|44910.4|44890.4|44936|44916|44855.4|44835.4|174
1754929500000|2025-08-11 16:25:00|44911.1|44891.1|44905.4|44885.4|44933.6|44913.6|44898.6|44878.6|469
1754929800000|2025-08-11 16:30:00|44903.6|44883.6|44874.2|44854.2|44905.4|44885.4|44868.5|44848.5|424
1754930100000|2025-08-11 16:35:00|44874.8|44854.8|44851.2|44831.2|44885.5|44865.5|44851.2|44831.2|343
1754930400000|2025-08-11 16:40:00|44848.7|44828.7|44866.8|44846.8|44879.3|44859.3|44843.7|44823.7|217
1754930700000|2025-08-11 16:45:00|44867.4|44847.4|44803.6|44783.6|44867.4|44847.4|44801.1|44781.1|420
1754931000000|2025-08-11 16:50:00|44803.1|44783.1|44779.3|44759.3|44822.4|44802.4|44779.3|44759.3|647
1754931300000|2025-08-11 16:55:00|44780|44760|44863.1|44843.1|44878.1|44858.1|44768|44748|1808
1754931600000|2025-08-11 17:00:00|44861.2|44841.2|44888.1|44868.1|44929.9|44909.9|44858.1|44838.1|471
1754931900000|2025-08-11 17:05:00|44885.6|44865.6|44884.4|44864.4|44898.1|44878.1|44862.5|44842.5|42
1754932200000|2025-08-11 17:10:00|44888.1|44868.1|44875|44855|44895.6|44875.6|44868.2|44848.2|26
1754932500000|2025-08-11 17:15:00|44873.2|44853.2|44878.2|44858.2|44883.8|44863.8|44870.7|44850.7|21
1754932800000|2025-08-11 17:20:00|44880.7|44860.7|44876.4|44856.4|44880.7|44860.7|44865.1|44845.1|26
1754933100000|2025-08-11 17:25:00|44885.7|44865.7|44925.8|44905.8|44925.8|44905.8|44883.2|44863.2|80
1754933400000|2025-08-11 17:30:00|44925.1|44905.1|44980.8|44960.8|44983.3|44963.3|44923.3|44903.3|112
1754933700000|2025-08-11 17:35:00|44979|44959|44980.2|44960.2|44988.3|44968.3|44975.8|44955.8|72
1754934000000|2025-08-11 17:40:00|44977.7|44957.7|44971.5|44951.5|44977.7|44957.7|44958.4|44938.4|43
1754934300000|2025-08-11 17:45:00|44970.9|44950.9|44992.8|44972.8|45000.9|44980.9|44970.9|44950.9|29
1754934600000|2025-08-11 17:50:00|44990.9|44970.9|45008.5|44988.5|45011|44991|44990.9|44970.9|19
1754934900000|2025-08-11 17:55:00|45009.1|44989.1|44966|44946|45009.1|44989.1|44958.5|44938.5|16
1754935200000|2025-08-11 18:00:00|44966.6|44946.6|44971|44951|44973.5|44953.5|44963.5|44943.5|14
1754935500000|2025-08-11 18:05:00|44970.4|44950.4|44985.4|44965.4|44986.1|44966.1|44970.4|44950.4|8
1754935800000|2025-08-11 18:10:00|44983.6|44963.6|44986.1|44966.1|44988.6|44968.6|44978.6|44958.6|27
1754936100000|2025-08-11 18:15:00|44985.5|44965.5|44971.1|44951.1|44985.5|44965.5|44968.6|44948.6|14
1754936400000|2025-08-11 18:20:00|44970.5|44950.5|44983.7|44963.7|44983.7|44963.7|44968.6|44948.6|126
1754936700000|2025-08-11 18:25:00|44984.3|44964.3|44998.7|44978.7|45001.2|44981.2|44974.3|44954.3|39
1754937000000|2025-08-11 18:30:00|45003.7|44983.7|44993.7|44973.7|45011.9|44991.9|44993.7|44973.7|36
1754937300000|2025-08-11 18:35:00|44994.4|44974.4|44988.8|44968.8|44998.7|44978.7|44988.8|44968.8|9
1754937600000|2025-08-11 18:40:00|44991.9|44971.9|44985|44965|44993.2|44973.2|44982.5|44962.5|15
1754937900000|2025-08-11 18:45:00|44982.5|44962.5|44986.3|44966.3|44986.3|44966.3|44973.8|44953.8|19
1754938200000|2025-08-11 18:50:00|44984.5|44964.5|44978.9|44958.9|44992|44972|44976.9|44956.9|42
1754938500000|2025-08-11 18:55:00|44976.4|44956.4|44988.9|44968.9|44991.4|44971.4|44976.4|44956.4|20
1754938800000|2025-08-11 19:00:00|44986.4|44966.4|44973.3|44953.3|44986.4|44966.4|44973.3|44953.3|16
1754939100000|2025-08-11 19:05:00|44972.7|44952.7|44964|44944|44972.7|44952.7|44956.5|44936.5|18
1754939400000|2025-08-11 19:10:00|44963.3|44943.3|44966.5|44946.5|44966.5|44946.5|44958.3|44938.3|25
1754939700000|2025-08-11 19:15:00|44967.2|44947.2|44960.9|44940.9|44971.5|44951.5|44960.9|44940.9|21
1754940000000|2025-08-11 19:20:00|44961.6|44941.6|44951.6|44931.6|44961.6|44941.6|44944.1|44924.1|23
1754940300000|2025-08-11 19:25:00|44950.9|44930.9|44929.1|44909.1|44951.6|44931.6|44924.1|44904.1|16
1754940600000|2025-08-11 19:30:00|44932.3|44912.3|44939.2|44919.2|44954.1|44934.1|44932.3|44912.3|24
1754940900000|2025-08-11 19:35:00|44939.8|44919.8|44951.7|44931.7|44951.7|44931.7|44936.7|44916.7|37
1754941200000|2025-08-11 19:40:00|44952.3|44932.3|44940.5|44920.5|44960.5|44940.5|44936.7|44916.7|181
1754941500000|2025-08-11 19:45:00|44941.2|44921.2|44934.3|44914.3|44942.4|44922.4|44934.3|44914.3|40
1754941800000|2025-08-11 19:50:00|44931.8|44911.8|44919.9|44899.9|44934.9|44914.9|44912.4|44892.4|22
1754942100000|2025-08-11 19:55:00|44919.3|44899.3|44949.3|44929.3|44958.7|44938.7|44911.8|44891.8|77
1754942400000|2025-08-11 20:00:00|44948.7|44928.7|44936.9|44916.9|44948.7|44928.7|44906.8|44886.8|42
1754942700000|2025-08-11 20:05:00|44934.4|44914.4|44941.9|44921.9|44946.9|44926.9|44934.4|44914.4|2
1754943000000|2025-08-11 20:10:00|44944.4|44924.4|44926.9|44906.9|44944.4|44924.4|44926.9|44906.9|11
1754943300000|2025-08-11 20:15:00|44926.3|44906.3|44929.5|44909.5|44932|44912|44921.9|44901.9|6
1754943600000|2025-08-11 20:20:00|44934.5|44914.5|44929.5|44909.5|44934.5|44914.5|44929.5|44909.5|3
1754943900000|2025-08-11 20:25:00|44932|44912|44934.5|44914.5|44939.5|44919.5|44929.5|44909.5|14
1754944200000|2025-08-11 20:30:00|44933.9|44913.9|44929.6|44909.6|44933.9|44913.9|44927.1|44907.1|9
1754944500000|2025-08-11 20:35:00|44928.9|44908.9|44930.3|44910.3|44937.1|44917.1|44922.7|44902.7|27
1754944800000|2025-08-11 20:40:00|44934.6|44914.6|44929.6|44909.6|44937.1|44917.1|44929.6|44909.6|8
1754945100000|2025-08-11 20:45:00|44932.1|44912.1|44909.7|44889.7|44932.1|44912.1|44909.7|44889.7|13
1754945400000|2025-08-11 20:50:00|44908.4|44888.4|44914.7|44894.7|44919.7|44899.7|44904.7|44884.7|21
1754945700000|2025-08-11 20:55:00|44915.4|44895.4|44904.8|44884.8|44919.7|44899.7|44897.2|44877.2|11
1754949600000|2025-08-11 22:00:00|44943.3|44923.3|44961.4|44941.4|44962.7|44942.7|44943.3|44923.3|30
1754949900000|2025-08-11 22:05:00|44955.8|44935.8|44939.6|44919.6|44955.9|44935.9|44939.6|44919.6|4
1754950200000|2025-08-11 22:10:00|44934.6|44914.6|44945.3|44925.3|44947.8|44927.8|44934.6|44914.6|5
1754950500000|2025-08-11 22:15:00|44944.6|44924.6|44939.7|44919.7|44945.3|44925.3|44939.7|44919.7|1
1754950800000|2025-08-11 22:20:00|44937.8|44917.8|44947.9|44927.9|44948.5|44928.5|44935.3|44915.3|7
1754951100000|2025-08-11 22:25:00|44949.7|44929.7|44952.9|44932.9|44952.9|44932.9|44947.9|44927.9|0
1754951400000|2025-08-11 22:30:00|44949.2|44929.2|44955.4|44935.4|44955.4|44935.4|44945.4|44925.4|19
1754951700000|2025-08-11 22:35:00|44952.9|44932.9|44963|44943|44963|44943|44950.4|44930.4|8
1754952000000|2025-08-11 22:40:00|44963.6|44943.6|44950.5|44930.5|44969.9|44949.9|44950.5|44930.5|12
1754952600000|2025-08-11 22:50:00|44949.9|44929.9|44968.1|44948.1|44970.6|44950.6|44948|44928|2
1754952900000|2025-08-11 22:55:00|44966.2|44946.2|44965.6|44945.6|44966.2|44946.2|44958.1|44938.1|9
1754953200000|2025-08-11 23:00:00|44963.1|44943.1|44985.6|44965.6|44988.1|44968.1|44963.1|44943.1|7
1754953500000|2025-08-11 23:05:00|44985|44965|44975.7|44955.7|44985|44965|44975.6|44955.6|7
1754953800000|2025-08-11 23:10:00|44977.5|44957.5|44980.1|44960.1|44980.1|44960.1|44975.7|44955.7|2
1754954100000|2025-08-11 23:15:00|44980.7|44960.7|44983.2|44963.2|44985.7|44965.7|44980.7|44960.7|4
1754954400000|2025-08-11 23:20:00|44981.4|44961.4|44978.3|44958.3|44983.3|44963.3|44977.6|44957.6|7
1754954700000|2025-08-11 23:25:00|44976.4|44956.4|44973.3|44953.3|44978.3|44958.3|44973.3|44953.3|0
1754955000000|2025-08-11 23:30:00|44973.9|44953.9|44978.3|44958.3|44978.3|44958.3|44973.3|44953.3|3
1754955300000|2025-08-11 23:35:00|44975.8|44955.8|44974.6|44954.6|44975.9|44955.9|44974.6|44954.6|2
1754955600000|2025-08-11 23:40:00|44975.2|44955.2|44986.5|44966.5|44986.5|44966.5|44974.6|44954.6|2
1754955900000|2025-08-11 23:45:00|44985.9|44965.9|45002.8|44982.8|45005.3|44985.3|44985.9|44965.9|29
1754956200000|2025-08-11 23:50:00|45002.2|44982.2|44996|44976|45002.2|44982.2|44988.5|44968.5|3
1754956500000|2025-08-11 23:55:00|44997.9|44977.9|45002.3|44982.3|45002.3|44982.3|44996|44976|8
1754956800000|2025-08-12 00:00:00|45004.2|44984.2|45023.6|45003.6|45038.5|45018.5|44996|44976|36
1754957100000|2025-08-12 00:05:00|45018.6|44998.6|45013.6|44993.6|45024.8|45004.8|45005.4|44985.4|30
1754957400000|2025-08-12 00:10:00|45008.6|44988.6|45028.6|45008.6|45028.6|45008.6|45006.1|44986.1|15
1754957700000|2025-08-12 00:15:00|45029.3|45009.3|45058.7|45038.7|45063|45043|45026.1|45006.1|29
1754958000000|2025-08-12 00:20:00|45059.3|45039.3|45113.7|45093.7|45113.7|45093.7|45058.7|45038.7|31
1754958300000|2025-08-12 00:25:00|45116.2|45096.2|45068.7|45048.7|45131.2|45111.2|45068.7|45048.7|40
1754958600000|2025-08-12 00:30:00|45069.4|45049.4|45083.8|45063.8|45098.7|45078.7|45068.7|45048.7|16
1754958900000|2025-08-12 00:35:00|45084.4|45064.4|45088.2|45068.2|45098.8|45078.8|45083.8|45063.8|13
1754959200000|2025-08-12 00:40:00|45087.5|45067.5|45102.6|45082.6|45103.2|45083.2|45085.7|45065.7|6
1754959500000|2025-08-12 00:45:00|45103.2|45083.2|45091.4|45071.4|45108.8|45088.8|45088.2|45068.2|15
1754959800000|2025-08-12 00:50:00|45088.9|45068.9|45094.5|45074.5|45104.5|45084.5|45082.6|45062.6|12
1754960100000|2025-08-12 00:55:00|45096.4|45076.4|45087.7|45067.7|45101.4|45081.4|45083.3|45063.3|15
1754960400000|2025-08-12 01:00:00|45085.2|45065.2|45026.5|45006.5|45093.3|45073.3|45023.3|45003.3|79
1754960700000|2025-08-12 01:05:00|45028.3|45008.3|45075.9|45055.9|45083.4|45063.4|45028.3|45008.3|11
1754961000000|2025-08-12 01:10:00|45079|45059|45029|45009|45081.5|45061.5|45025.9|45005.9|39
1754961300000|2025-08-12 01:15:00|45027.8|45007.8|45059.1|45039.1|45071.6|45051.6|45024|45004|17
1754961600000|2025-08-12 01:20:00|45061.6|45041.6|45024.1|45004.1|45074.7|45054.7|45021.6|45001.6|11
1754961900000|2025-08-12 01:25:00|45023.5|45003.5|45022.3|45002.3|45034.1|45014.1|45019.1|44999.1|26
1754962200000|2025-08-12 01:30:00|45024.2|45004.2|45044.2|45024.2|45049.2|45029.2|45019.2|44999.2|30
1754962500000|2025-08-12 01:35:00|45046.7|45026.7|45051.7|45031.7|45051.7|45031.7|45027.3|45007.3|15
1754962800000|2025-08-12 01:40:00|45049.2|45029.2|45041.1|45021.1|45064.9|45044.9|45041.1|45021.1|25
1754963100000|2025-08-12 01:45:00|45033.6|45013.6|45101.8|45081.8|45114.9|45094.9|45031.8|45011.8|48
1754963400000|2025-08-12 01:50:00|45099.3|45079.3|45094.3|45074.3|45106.8|45086.8|45081.8|45061.8|18
1754963700000|2025-08-12 01:55:00|45093.7|45073.7|45089.4|45069.4|45101.8|45081.8|45079.4|45059.4|35
1754964000000|2025-08-12 02:00:00|45086.9|45066.9|45086.9|45066.9|45099.4|45079.4|45084.4|45064.4|8
1754964300000|2025-08-12 02:05:00|45087.5|45067.5|45094.4|45074.4|45101.9|45081.9|45087.5|45067.5|1
1754964600000|2025-08-12 02:10:00|45091.9|45071.9|45094.5|45074.5|45094.5|45074.5|45075.1|45055.1|11
1754964900000|2025-08-12 02:15:00|45092|45072|45109.5|45089.5|45109.5|45089.5|45092|45072|13
1754965200000|2025-08-12 02:20:00|45110.1|45090.1|45109.5|45089.5|45122|45102|45109.5|45089.5|10
1754965500000|2025-08-12 02:25:00|45112.7|45092.7|45109.6|45089.6|45114.6|45094.6|45094.5|45074.5|6
1754965800000|2025-08-12 02:30:00|45110.2|45090.2|45119.6|45099.6|45124.6|45104.6|45109.6|45089.6|7
1754966100000|2025-08-12 02:35:00|45120.2|45100.2|45069.6|45049.6|45124.6|45104.6|45069.6|45049.6|42
1754966400000|2025-08-12 02:40:00|45069|45049|45049.7|45029.7|45069.7|45049.7|45047.2|45027.2|17
1754966700000|2025-08-12 02:45:00|45049.1|45029.1|45047.2|45027.2|45052.2|45032.2|45042.2|45022.2|14
1754967000000|2025-08-12 02:50:00|45047.8|45027.8|45077.9|45057.9|45077.9|45057.9|45047.2|45027.2|21
1754967300000|2025-08-12 02:55:00|45077.3|45057.3|45074.8|45054.8|45087.3|45067.3|45057.3|45037.3|28
1754967600000|2025-08-12 03:00:00|45077.3|45057.3|45094.8|45074.8|45094.8|45074.8|45077.3|45057.3|18
1754967900000|2025-08-12 03:05:00|45096.7|45076.7|45122.4|45102.4|45129.9|45109.9|45096.7|45076.7|19
1754968200000|2025-08-12 03:10:00|45123|45103|45119.9|45099.9|45124.9|45104.9|45109.3|45089.3|6
1754968500000|2025-08-12 03:15:00|45120.5|45100.5|45098.7|45078.7|45122.4|45102.4|45097.4|45077.4|8
1754968800000|2025-08-12 03:20:00|45101.2|45081.2|45083.7|45063.7|45101.2|45081.2|45073.7|45053.7|7
1754969100000|2025-08-12 03:25:00|45083.1|45063.1|45093.7|45073.7|45098.7|45078.7|45073.7|45053.7|4
1754969400000|2025-08-12 03:30:00|45093.1|45073.1|45098.8|45078.8|45101.3|45081.3|45088.7|45068.7|19
1754969700000|2025-08-12 03:35:00|45096.3|45076.3|45093.8|45073.8|45098.8|45078.8|45093.8|45073.8|0
1754970000000|2025-08-12 03:40:00|45096.3|45076.3|45093.8|45073.8|45096.3|45076.3|45083.8|45063.8|3
1754970300000|2025-08-12 03:45:00|45093.9|45073.9|45078.3|45058.3|45096.4|45076.4|45070.7|45050.7|17
1754970600000|2025-08-12 03:50:00|45075.8|45055.8|45061.4|45041.4|45076.4|45056.4|45061.4|45041.4|7
1754970900000|2025-08-12 03:55:00|45058.9|45038.9|45054|45034|45058.9|45038.9|45048.9|45028.9|7
1754971200000|2025-08-12 04:00:00|45053.3|45033.3|45051.5|45031.5|45055.2|45035.2|45051.5|45031.5|4
1754971500000|2025-08-12 04:05:00|45053.4|45033.4|45059.7|45039.7|45059.7|45039.7|45051.5|45031.5|3
1754971800000|2025-08-12 04:10:00|45061.5|45041.5|45054.1|45034.1|45069|45049|45054|45034|9
1754972100000|2025-08-12 04:15:00|45057.8|45037.8|45056.6|45036.6|45061.6|45041.6|45056.6|45036.6|17
1754972400000|2025-08-12 04:20:00|45054.1|45034.1|45051.6|45031.6|45056.6|45036.6|45051.6|45031.6|4
1754972700000|2025-08-12 04:25:00|45052.3|45032.3|45064.2|45044.2|45064.2|45044.2|45041.6|45021.6|18
1754973000000|2025-08-12 04:30:00|45063.5|45043.5|45059.2|45039.2|45069.2|45049.2|45024.2|45004.2|11
1754973300000|2025-08-12 04:35:00|45061.7|45041.7|45091.7|45071.7|45091.7|45071.7|45059.2|45039.2|7
1754973600000|2025-08-12 04:40:00|45094.2|45074.2|45099.3|45079.3|45099.3|45079.3|45089.2|45069.2|3
1754973900000|2025-08-12 04:45:00|45094.3|45074.3|45109.3|45089.3|45113.1|45093.1|45089.3|45069.3|5
1754974200000|2025-08-12 04:50:00|45106.8|45086.8|45129.3|45109.3|45143.7|45123.7|45104.3|45084.3|7
1754974500000|2025-08-12 04:55:00|45124.3|45104.3|45124.4|45104.4|45131.9|45111.9|45119.4|45099.4|3
1754974800000|2025-08-12 05:00:00|45129.4|45109.4|45054.4|45034.4|45134.4|45114.4|45049.4|45029.4|19
1754975100000|2025-08-12 05:05:00|45051.9|45031.9|45054.4|45034.4|45064.4|45044.4|45049.4|45029.4|3
1754975400000|2025-08-12 05:10:00|45054.5|45034.5|45072.6|45052.6|45084.5|45064.5|45054.5|45034.5|6
1754975700000|2025-08-12 05:15:00|45070.1|45050.1|45057.6|45037.6|45072|45052|45054.5|45034.5|5
1754976000000|2025-08-12 05:20:00|45059.5|45039.5|45074.6|45054.6|45082|45062|45054.5|45034.5|7
1754976300000|2025-08-12 05:25:00|45072.1|45052.1|45064.6|45044.6|45072.1|45052.1|45062.1|45042.1|3
1754976600000|2025-08-12 05:30:00|45067.1|45047.1|45148.4|45128.4|45151.5|45131.5|45067.1|45047.1|33
1754976900000|2025-08-12 05:35:00|45149|45129|45145.9|45125.9|45166.5|45146.5|45143.4|45123.4|62
1754977200000|2025-08-12 05:40:00|45146.5|45126.5|45146.6|45126.6|45156.5|45136.5|45143.4|45123.4|10
1754977500000|2025-08-12 05:45:00|45148.4|45128.4|45141|45121|45166|45146|45141|45121|5
1754977800000|2025-08-12 05:50:00|45136|45116|45136|45116|45136|45116|45096|45076|38
1754978100000|2025-08-12 05:55:00|45131.6|45111.6|45116.7|45096.7|45131.6|45111.6|45100.4|45080.4|24
1754978400000|2025-08-12 06:00:00|45117.3|45097.3|45096.1|45076.1|45119.2|45099.2|45087.3|45067.3|84
1754978700000|2025-08-12 06:05:00|45101.1|45081.1|45091.1|45071.1|45111.7|45091.7|45086.1|45066.1|29
1754979000000|2025-08-12 06:10:00|45090.5|45070.5|45103.7|45083.7|45106.2|45086.2|45086.1|45066.1|16
1754979300000|2025-08-12 06:15:00|45101.2|45081.2|45084.9|45064.9|45101.2|45081.2|45081.2|45061.2|21
1754979600000|2025-08-12 06:20:00|45084.3|45064.3|45121.8|45101.8|45125|45105|45084.3|45064.3|52
1754979900000|2025-08-12 06:25:00|45121.9|45101.9|45153.8|45133.8|45154.4|45134.4|45121.9|45101.9|44
1754980200000|2025-08-12 06:30:00|45153.1|45133.1|45165.7|45145.7|45167.5|45147.5|45142.5|45122.5|18
1754980500000|2025-08-12 06:35:00|45167.5|45147.5|45174.4|45154.4|45179.4|45159.4|45155|45135|64
1754980800000|2025-08-12 06:40:00|45171.3|45151.3|45188.9|45168.9|45203.8|45183.8|45171.3|45151.3|38
1754981100000|2025-08-12 06:45:00|45189.5|45169.5|45162.6|45142.6|45196.4|45176.4|45162.6|45142.6|130
1754981400000|2025-08-12 06:50:00|45163.9|45143.9|45145.8|45125.8|45177.6|45157.6|45145.8|45125.8|40
1754981700000|2025-08-12 06:55:00|45142.7|45122.7|45110.2|45090.2|45145.2|45125.2|45099.6|45079.6|37
1754982000000|2025-08-12 07:00:00|45110.8|45090.8|45115.2|45095.2|45124|45104|45109|45089|223
1754982300000|2025-08-12 07:05:00|45114.6|45094.6|45094.6|45074.6|45120.9|45100.9|45084.6|45064.6|89
1754982600000|2025-08-12 07:10:00|45094.7|45074.7|45095.3|45075.3|45104.7|45084.7|45088.4|45068.4|19
1754982900000|2025-08-12 07:15:00|45095.9|45075.9|45148.5|45128.5|45167.8|45147.8|45095.9|45075.9|11
1754983200000|2025-08-12 07:20:00|45150.3|45130.3|45165.4|45145.4|45167.2|45147.2|45147.2|45127.2|19
1754983500000|2025-08-12 07:25:00|45162.9|45142.9|45225.4|45205.4|45235.4|45215.4|45162.9|45142.9|57
1754983800000|2025-08-12 07:30:00|45226|45206|45193.6|45173.6|45232.9|45212.9|45193.6|45173.6|51
1754984100000|2025-08-12 07:35:00|45195.4|45175.4|45188.6|45168.6|45205.5|45185.5|45171.7|45151.7|38
1754984400000|2025-08-12 07:40:00|45190.5|45170.5|45195.5|45175.5|45195.5|45175.5|45180.5|45160.5|34
1754984700000|2025-08-12 07:45:00|45193|45173|45178.7|45158.7|45205.5|45185.5|45178|45158|39
1754985000000|2025-08-12 07:50:00|45180.5|45160.5|45178.1|45158.1|45185.6|45165.6|45173.1|45153.1|24
1754985300000|2025-08-12 07:55:00|45177.5|45157.5|45183.1|45163.1|45190.6|45170.6|45175.6|45155.6|16
1754985600000|2025-08-12 08:00:00|45184.4|45164.4|45186.9|45166.9|45208.1|45188.1|45172.5|45152.5|146
1754985900000|2025-08-12 08:05:00|45184.4|45164.4|45166.9|45146.9|45188.2|45168.2|45139.4|45119.4|25
1754986200000|2025-08-12 08:10:00|45164.4|45144.4|45144.5|45124.5|45177|45157|45142|45122|9
1754986500000|2025-08-12 08:15:00|45143.9|45123.9|45172|45152|45174.5|45154.5|45142|45122|39
1754986800000|2025-08-12 08:20:00|45171.4|45151.4|45172|45152|45193.9|45173.9|45166.4|45146.4|24
1754987100000|2025-08-12 08:25:00|45172.7|45152.7|45182.1|45162.1|45194.6|45174.6|45167.1|45147.1|12
1754987400000|2025-08-12 08:30:00|45182.7|45162.7|45197.1|45177.1|45202.1|45182.1|45168.4|45148.4|17
1754987700000|2025-08-12 08:35:00|45194.6|45174.6|45149.7|45129.7|45199|45179|45141.5|45121.5|18
1754988000000|2025-08-12 08:40:00|45150.3|45130.3|45147.2|45127.2|45159.7|45139.7|45144.7|45124.7|20
1754988300000|2025-08-12 08:45:00|45147.8|45127.8|45174.7|45154.7|45174.7|45154.7|45147.8|45127.8|14
1754988600000|2025-08-12 08:50:00|45175.3|45155.3|45184.8|45164.8|45187.3|45167.3|45175.3|45155.3|12
1754988900000|2025-08-12 08:55:00|45185.4|45165.4|45186.7|45166.7|45194.8|45174.8|45162.3|45142.3|37
1754989200000|2025-08-12 09:00:00|45187.3|45167.3|45189.8|45169.8|45221.7|45201.7|45181.7|45161.7|57
1754989500000|2025-08-12 09:05:00|45192.3|45172.3|45180.5|45160.5|45194.8|45174.8|45162.3|45142.3|16
1754989800000|2025-08-12 09:10:00|45183|45163|45214.9|45194.9|45214.9|45194.9|45182.4|45162.4|3
1754990100000|2025-08-12 09:15:00|45214.3|45194.3|45197.4|45177.4|45214.9|45194.9|45197.4|45177.4|20
1754990400000|2025-08-12 09:20:00|45198|45178|45202.5|45182.5|45215|45195|45197.4|45177.4|23
1754990700000|2025-08-12 09:25:00|45203.1|45183.1|45185.6|45165.6|45207.5|45187.5|45185.6|45165.6|29
1754991000000|2025-08-12 09:30:00|45185|45165|45177.5|45157.5|45192.5|45172.5|45162.5|45142.5|33
1754991300000|2025-08-12 09:35:00|45175|45155|45162.6|45142.6|45175|45155|45159.4|45139.4|7
1754991600000|2025-08-12 09:40:00|45163.2|45143.2|45165.1|45145.1|45174.5|45154.5|45162.6|45142.6|11
1754991900000|2025-08-12 09:45:00|45167.6|45147.6|45177.6|45157.6|45178.2|45158.2|45167.6|45147.6|15
1754992200000|2025-08-12 09:50:00|45175.8|45155.8|45172.7|45152.7|45175.8|45155.8|45160.1|45140.1|13
1754992500000|2025-08-12 09:55:00|45170.8|45150.8|45167.7|45147.7|45172.7|45152.7|45160.2|45140.2|15
1754992800000|2025-08-12 10:00:00|45165.2|45145.2|45182.7|45162.7|45185.9|45165.9|45163.3|45143.3|51
1754993100000|2025-08-12 10:05:00|45184|45164|45187.8|45167.8|45205.3|45185.3|45183.4|45163.4|37
1754993400000|2025-08-12 10:10:00|45188.4|45168.4|45225.3|45205.3|45225.3|45205.3|45188.4|45168.4|47
1754993700000|2025-08-12 10:15:00|45222.8|45202.8|45226.6|45206.6|45235.3|45215.3|45215.3|45195.3|82
1754994000000|2025-08-12 10:20:00|45234.1|45214.1|45199.1|45179.1|45234.1|45214.1|45199.1|45179.1|58
1754994300000|2025-08-12 10:25:00|45196.6|45176.6|45191.6|45171.6|45204.7|45184.7|45184.1|45164.1|41
1754994600000|2025-08-12 10:30:00|45193.5|45173.5|45219.2|45199.2|45224.2|45204.2|45184.2|45164.2|36
1754994900000|2025-08-12 10:35:00|45221.7|45201.7|45201.7|45181.7|45224.2|45204.2|45193|45173|16
1754995200000|2025-08-12 10:40:00|45204.2|45184.2|45199.2|45179.2|45209.2|45189.2|45196.7|45176.7|24
1754995500000|2025-08-12 10:45:00|45199.9|45179.9|45216.8|45196.8|45226.1|45206.1|45199.9|45179.9|60
1754995800000|2025-08-12 10:50:00|45219.3|45199.3|45215.6|45195.6|45223.7|45203.7|45203.7|45183.7|101
1754996100000|2025-08-12 10:55:00|45216.2|45196.2|45200|45180|45218.1|45198.1|45195.6|45175.6|103
1754996400000|2025-08-12 11:00:00|45198.1|45178.1|45166.9|45146.9|45203.1|45183.1|45166.3|45146.3|302
1754996700000|2025-08-12 11:05:00|45164.4|45144.4|45161.3|45141.3|45169.4|45149.4|45149.4|45129.4|51
1754997000000|2025-08-12 11:10:00|45160.7|45140.7|45123.9|45103.9|45161.3|45141.3|45102|45082|60
1754997300000|2025-08-12 11:15:00|45122.6|45102.6|45132|45112|45134.5|45114.5|45119.5|45099.5|17
1754997600000|2025-08-12 11:20:00|45130.1|45110.1|45129.6|45109.6|45147.1|45127.1|45124.5|45104.5|29
1754997900000|2025-08-12 11:25:00|45129|45109|45109.6|45089.6|45129.6|45109.6|45079|45059|44
1754998200000|2025-08-12 11:30:00|45112.1|45092.1|45144.6|45124.6|45169.6|45149.6|45112.1|45092.1|73
1754998500000|2025-08-12 11:35:00|45144|45124|45104.7|45084.7|45147.8|45127.8|45094.7|45074.7|77
1754998800000|2025-08-12 11:40:00|45108.4|45088.4|45061.6|45041.6|45124.7|45104.7|45059.7|45039.7|147
1754999100000|2025-08-12 11:45:00|45059.7|45039.7|45102.9|45082.9|45102.9|45082.9|45034.7|45014.7|169
1754999400000|2025-08-12 11:50:00|45103.5|45083.5|45152.3|45132.3|45157.3|45137.3|45103.5|45083.5|67
1754999700000|2025-08-12 11:55:00|45157.3|45137.3|45177.3|45157.3|45191.7|45171.7|45157.3|45137.3|74
1755000000000|2025-08-12 12:00:00|45179.8|45159.8|45134.8|45114.8|45179.8|45159.8|45126.7|45106.7|76
1755000300000|2025-08-12 12:05:00|45135.5|45115.5|45164.9|45144.9|45166.1|45146.1|45119.8|45099.8|73
1755000600000|2025-08-12 12:10:00|45177.4|45157.4|45172.4|45152.4|45181.8|45161.8|45149.9|45129.9|142
1755000900000|2025-08-12 12:15:00|45170.5|45150.5|45247.4|45227.4|45258.1|45238.1|45164.9|45144.9|236
1755001200000|2025-08-12 12:20:00|45242.4|45222.4|45247.5|45227.5|45251.9|45231.9|45235|45215|175
1755001500000|2025-08-12 12:25:00|45249.4|45229.4|45230|45210|45250|45230|45195|45175|107
1755001800000|2025-08-12 12:30:00|45228.1|45208.1|45295.1|45275.1|45311.9|45291.9|45225|45205|292
1755002100000|2025-08-12 12:35:00|45293.8|45273.8|45411.3|45391.3|45453.8|45433.8|45273.8|45253.8|525
1755002400000|2025-08-12 12:40:00|45418.8|45398.8|45438.8|45418.8|45491.9|45471.9|45381.3|45361.3|405
1755002700000|2025-08-12 12:45:00|45434.5|45414.5|45409.5|45389.5|45437|45417|45355.2|45335.2|632
1755003000000|2025-08-12 12:50:00|45407.7|45387.7|45334.6|45314.6|45412.7|45392.7|45292.7|45272.7|193
1755003300000|2025-08-12 12:55:00|45335.8|45315.8|45413.3|45393.3|45417.7|45397.7|45298.3|45278.3|135
1755003600000|2025-08-12 13:00:00|45413.9|45393.9|45433.4|45413.4|45433.4|45413.4|45370.2|45350.2|227
1755003900000|2025-08-12 13:05:00|45434|45414|45472.8|45452.8|45477.8|45457.8|45399.7|45379.7|206
1755004200000|2025-08-12 13:10:00|45473.4|45453.4|45531.6|45511.6|45597.8|45577.8|45473.4|45453.4|427
1755004500000|2025-08-12 13:15:00|45534.1|45514.1|45466.6|45446.6|45544.1|45524.1|45454.1|45434.1|174
1755004800000|2025-08-12 13:20:00|45464.1|45444.1|45516|45496|45542.2|45522.2|45429.1|45409.1|154
1755005100000|2025-08-12 13:25:00|45514.1|45494.1|45456.7|45436.7|45514.1|45494.1|45424.1|45404.1|169
1755005400000|2025-08-12 13:30:00|45457.3|45437.3|45543.6|45523.6|45559.2|45539.2|45440.4|45420.4|245
1755005700000|2025-08-12 13:35:00|45541.7|45521.7|45536.7|45516.7|45571.7|45551.7|45536.7|45516.7|194
1755006000000|2025-08-12 13:40:00|45537.3|45517.3|45596.8|45576.8|45611.1|45591.1|45516.1|45496.1|190
1755006300000|2025-08-12 13:45:00|45594.9|45574.9|45559.3|45539.3|45636.8|45616.8|45544.9|45524.9|173
1755006600000|2025-08-12 13:50:00|45558.7|45538.7|45521.9|45501.9|45562.4|45542.4|45470.6|45450.6|208
1755006900000|2025-08-12 13:55:00|45517.5|45497.5|45500|45480|45521.9|45501.9|45478.8|45458.8|281
1755007200000|2025-08-12 14:00:00|45500.6|45480.6|45503.2|45483.2|45505.7|45485.7|45463.8|45443.8|129
1755007500000|2025-08-12 14:05:00|45503.8|45483.8|45510.1|45490.1|45543.2|45523.2|45496.3|45476.3|164
1755007800000|2025-08-12 14:10:00|45507|45487|45471.4|45451.4|45523.2|45503.2|45458.9|45438.9|88
1755008100000|2025-08-12 14:15:00|45478.9|45458.9|45480.8|45460.8|45500.8|45480.8|45473.3|45453.3|131
1755008400000|2025-08-12 14:20:00|45478.3|45458.3|45540.2|45520.2|45541.4|45521.4|45475.8|45455.8|380
1755008700000|2025-08-12 14:25:00|45538.3|45518.3|45602.7|45582.7|45607.1|45587.1|45535.8|45515.8|264
1755009000000|2025-08-12 14:30:00|45604.6|45584.6|45643.3|45623.3|45675.8|45655.8|45604.6|45584.6|431
1755009300000|2025-08-12 14:35:00|45643.9|45623.9|45669|45649|45676.4|45656.4|45643.9|45623.9|282
1755009600000|2025-08-12 14:40:00|45669.6|45649.6|45665.3|45645.3|45698.4|45678.4|45644|45624|334
1755009900000|2025-08-12 14:45:00|45663.4|45643.4|45619.7|45599.7|45672.8|45652.8|45616.6|45596.6|220
1755010200000|2025-08-12 14:50:00|45618.5|45598.5|45624.7|45604.7|45647.2|45627.2|45614.7|45594.7|112
1755010500000|2025-08-12 14:55:00|45624.1|45604.1|45644.8|45624.8|45647.3|45627.3|45617.3|45597.3|171
1755010800000|2025-08-12 15:00:00|45645.4|45625.4|45677.3|45657.3|45684.8|45664.8|45645.4|45625.4|243
1755011100000|2025-08-12 15:05:00|45672.3|45652.3|45657.3|45637.3|45682.3|45662.3|45654.2|45634.2|113
1755011400000|2025-08-12 15:10:00|45656.7|45636.7|45686.8|45666.8|45707.4|45687.4|45654.2|45634.2|169
1755011700000|2025-08-12 15:15:00|45688.7|45668.7|45751.8|45731.8|45759.9|45739.9|45688.7|45668.7|239
1755012000000|2025-08-12 15:20:00|45752.4|45732.4|45759.3|45739.3|45764.9|45744.9|45726.8|45706.8|211
1755012300000|2025-08-12 15:25:00|45757.5|45737.5|45772.5|45752.5|45792.5|45772.5|45747.5|45727.5|174
1755012600000|2025-08-12 15:30:00|45773.1|45753.1|45622.5|45602.5|45773.1|45753.1|45621.9|45601.9|319
1755012900000|2025-08-12 15:35:00|45623.1|45603.1|45620.1|45600.1|45636.9|45616.9|45582.5|45562.5|175
1755013200000|2025-08-12 15:40:00|45620.7|45600.7|45740.1|45720.1|45766.3|45746.3|45620.7|45600.7|193
1755013500000|2025-08-12 15:45:00|45735.1|45715.1|45699.5|45679.5|45745.1|45725.1|45699.5|45679.5|190
1755013800000|2025-08-12 15:50:00|45698.9|45678.9|45727.7|45707.7|45733.2|45713.2|45692.6|45672.6|111
1755014100000|2025-08-12 15:55:00|45728.3|45708.3|45750.2|45730.2|45770.2|45750.2|45728.3|45708.3|107
1755014400000|2025-08-12 16:00:00|45747.7|45727.7|45792.7|45772.7|45837.1|45817.1|45745.2|45725.2|139
1755014700000|2025-08-12 16:05:00|45793.3|45773.3|45809|45789|45826.5|45806.5|45793.3|45773.3|182
1755015000000|2025-08-12 16:10:00|45810.9|45790.9|45811.5|45791.5|45830.2|45810.2|45794|45774|106
1755015300000|2025-08-12 16:15:00|45812.7|45792.7|45719.1|45699.1|45821.5|45801.5|45719.1|45699.1|223
1755015600000|2025-08-12 16:20:00|45719.7|45699.7|45726.6|45706.6|45744.1|45724.1|45719.7|45699.7|228
1755015900000|2025-08-12 16:25:00|45719.2|45699.2|45698|45678|45719.2|45699.2|45636.6|45616.6|294
1755016200000|2025-08-12 16:30:00|45697.4|45677.4|45736.7|45716.7|45741.7|45721.7|45692.3|45672.3|113
1755016500000|2025-08-12 16:35:00|45741.7|45721.7|45703.7|45683.7|45767.3|45747.3|45703.7|45683.7|675
1755016800000|2025-08-12 16:40:00|45704.3|45684.3|45731.8|45711.8|45749.3|45729.3|45664.9|45644.9|260
1755017100000|2025-08-12 16:45:00|45731.2|45711.2|45735.5|45715.5|45741.8|45721.8|45721.2|45701.2|254
1755017400000|2025-08-12 16:50:00|45737.4|45717.4|45708.2|45688.2|45738.1|45718.1|45683.1|45663.1|344
1755017700000|2025-08-12 16:55:00|45708.8|45688.8|45711.3|45691.3|45731.9|45711.9|45666.9|45646.9|1659
1755018000000|2025-08-12 17:00:00|45713.2|45693.2|45662.6|45642.6|45738.2|45718.2|45626.3|45606.3|321
1755018300000|2025-08-12 17:05:00|45663.2|45643.2|45670.8|45650.8|45678.2|45658.2|45645.8|45625.8|59
1755018600000|2025-08-12 17:10:00|45668.3|45648.3|45693.3|45673.3|45695.8|45675.8|45665.8|45645.8|37
1755018900000|2025-08-12 17:15:00|45692.7|45672.7|45723.3|45703.3|45733.3|45713.3|45692.7|45672.7|79
1755019200000|2025-08-12 17:20:00|45722.7|45702.7|45725.9|45705.9|45739|45719|45715.2|45695.2|46
1755019500000|2025-08-12 17:25:00|45728.4|45708.4|45733.4|45713.4|45740.9|45720.9|45728.4|45708.4|57
1755019800000|2025-08-12 17:30:00|45734|45714|45777.8|45757.8|45793.4|45773.4|45734|45714|233
1755020100000|2025-08-12 17:35:00|45774|45754|45732.9|45712.9|45786|45766|45732.9|45712.9|73
1755020400000|2025-08-12 17:40:00|45733.5|45713.5|45694.8|45674.8|45733.5|45713.5|45693.5|45673.5|41
1755020700000|2025-08-12 17:45:00|45696|45676|45692.9|45672.9|45711|45691|45686|45666|50
1755021000000|2025-08-12 17:50:00|45693.5|45673.5|45701.1|45681.1|45711.1|45691.1|45689.9|45669.9|33
1755021300000|2025-08-12 17:55:00|45699.2|45679.2|45698.6|45678.6|45703|45683|45687.4|45667.4|34
1755021600000|2025-08-12 18:00:00|45699.8|45679.8|45703.6|45683.6|45721.1|45701.1|45699.8|45679.8|21
1755021900000|2025-08-12 18:05:00|45703.7|45683.7|45701.2|45681.2|45711.2|45691.2|45701.2|45681.2|20
1755022200000|2025-08-12 18:10:00|45703.1|45683.1|45708.7|45688.7|45711.2|45691.2|45692.5|45672.5|24
1755022500000|2025-08-12 18:15:00|45709.3|45689.3|45720.7|45700.7|45729.4|45709.4|45708.7|45688.7|27
1755022800000|2025-08-12 18:20:00|45721.3|45701.3|45708.8|45688.8|45724.4|45704.4|45708.8|45688.8|10
1755023100000|2025-08-12 18:25:00|45708.2|45688.2|45703.2|45683.2|45711.3|45691.3|45703.2|45683.2|313
1755023400000|2025-08-12 18:30:00|45702.6|45682.6|45676.4|45656.4|45702.6|45682.6|45673.9|45653.9|14
1755023700000|2025-08-12 18:35:00|45673.9|45653.9|45623.9|45603.9|45673.9|45653.9|45623.9|45603.9|41
1755024000000|2025-08-12 18:40:00|45622|45602|45626.4|45606.4|45626.4|45606.4|45604.5|45584.5|31
1755024300000|2025-08-12 18:45:00|45624.5|45604.5|45644|45624|45644|45624|45623.3|45603.3|17
1755024600000|2025-08-12 18:50:00|45644.6|45624.6|45659.6|45639.6|45661.5|45641.5|45644.6|45624.6|8
1755024900000|2025-08-12 18:55:00|45661.5|45641.5|45634|45614|45664|45644|45631.5|45611.5|24
1755025200000|2025-08-12 19:00:00|45633.4|45613.4|45622.2|45602.2|45636.5|45616.5|45616.5|45596.5|29
1755025500000|2025-08-12 19:05:00|45624.1|45604.1|45616.6|45596.6|45624.1|45604.1|45613.5|45593.5|26
1755025800000|2025-08-12 19:10:00|45614.7|45594.7|45636.6|45616.6|45636.6|45616.6|45612.2|45592.2|10
1755026100000|2025-08-12 19:15:00|45634.1|45614.1|45616.1|45596.1|45634.1|45614.1|45614.2|45594.2|20
1755026400000|2025-08-12 19:20:00|45615.5|45595.5|45639.2|45619.2|45641.1|45621.1|45609.2|45589.2|66
1755026700000|2025-08-12 19:25:00|45641.1|45621.1|45639.2|45619.2|45651.1|45631.1|45633.6|45613.6|11
1755027000000|2025-08-12 19:30:00|45639.3|45619.3|45639.3|45619.3|45639.3|45619.3|45626.8|45606.8|8
1755027300000|2025-08-12 19:35:00|45634.3|45614.3|45606.2|45586.2|45634.3|45614.3|45606.2|45586.2|23
1755027600000|2025-08-12 19:40:00|45601.8|45581.8|45605.7|45585.7|45624.3|45604.3|45598.7|45578.7|61
1755027900000|2025-08-12 19:45:00|45606.3|45586.3|45607.5|45587.5|45609.4|45589.4|45599.4|45579.4|19
1755028200000|2025-08-12 19:50:00|45609.4|45589.4|45607.5|45587.5|45622.5|45602.5|45604.4|45584.4|35
1755028500000|2025-08-12 19:55:00|45609.4|45589.4|45632|45612|45632|45612|45602|45582|52
1755028800000|2025-08-12 20:00:00|45632.6|45612.6|45628.3|45608.3|45640.1|45620.1|45625.8|45605.8|25
1755029100000|2025-08-12 20:05:00|45631.4|45611.4|45627|45607|45633.9|45613.9|45626.4|45606.4|11
1755029400000|2025-08-12 20:10:00|45628.9|45608.9|45669.6|45649.6|45672.7|45652.7|45626.4|45606.4|15
1755029700000|2025-08-12 20:15:00|45671.5|45651.5|45679.6|45659.6|45679.6|45659.6|45664.6|45644.6|18
1755030000000|2025-08-12 20:20:00|45677.1|45657.1|45682.1|45662.1|45682.1|45662.1|45677.1|45657.1|4
1755030300000|2025-08-12 20:25:00|45679.6|45659.6|45681.6|45661.6|45681.6|45661.6|45667.1|45647.1|16
1755030600000|2025-08-12 20:30:00|45684.1|45664.1|45657.2|45637.2|45687.2|45667.2|45657.2|45637.2|24
1755030900000|2025-08-12 20:35:00|45654.7|45634.7|45637.2|45617.2|45654.7|45634.7|45637.2|45617.2|34
1755031200000|2025-08-12 20:40:00|45637.8|45617.8|45628.6|45608.6|45637.8|45617.8|45617.3|45597.3|18
1755031500000|2025-08-12 20:45:00|45632.4|45612.4|45632.3|45612.3|45639.8|45619.8|45632.3|45612.3|2
1755031800000|2025-08-12 20:50:00|45629.8|45609.8|45629.2|45609.2|45644.8|45624.8|45622.3|45602.3|10
1755032100000|2025-08-12 20:55:00|45629.8|45609.8|45638.7|45618.7|45643|45623|45622.9|45602.9|14
1755036000000|2025-08-12 22:00:00|45615.3|45595.3|45611.1|45591.1|45624.1|45604.1|45609.6|45589.6|31
1755036300000|2025-08-12 22:05:00|45610.5|45590.5|45637.3|45617.3|45637.3|45617.3|45606.7|45586.7|8
1755036600000|2025-08-12 22:10:00|45637.9|45617.9|45637.3|45617.3|45645.4|45625.4|45636.7|45616.7|12
1755036900000|2025-08-12 22:15:00|45639.2|45619.2|45657.9|45637.9|45657.9|45637.9|45639.2|45619.2|16
1755037200000|2025-08-12 22:20:00|45658|45638|45606.8|45586.8|45658|45638|45606.8|45586.8|28
1755037500000|2025-08-12 22:25:00|45609.3|45589.3|45481.8|45461.8|45609.3|45589.3|45439.3|45419.3|37
1755037800000|2025-08-12 22:30:00|45484.9|45464.9|45493|45473|45496.1|45476.1|45482.4|45462.4|10
1755038100000|2025-08-12 22:35:00|45493.6|45473.6|45530|45510|45537.6|45517.6|45493.6|45473.6|21
1755038400000|2025-08-12 22:40:00|45528.1|45508.1|45501.9|45481.9|45529.4|45509.4|45495|45475|6
1755038700000|2025-08-12 22:45:00|45502.5|45482.5|45518.2|45498.2|45518.2|45498.2|45502.5|45482.5|3
1755039000000|2025-08-12 22:50:00|45520.1|45500.1|45527.6|45507.6|45527.6|45507.6|45515.1|45495.1|9
1755039300000|2025-08-12 22:55:00|45530.1|45510.1|45537.6|45517.6|45540.7|45520.7|45530.1|45510.1|5
1755039600000|2025-08-12 23:00:00|45539.5|45519.5|45555.2|45535.2|45555.2|45535.2|45537.6|45517.6|7
1755039900000|2025-08-12 23:05:00|45557.7|45537.7|45552.7|45532.7|45557.7|45537.7|45552.7|45532.7|5
1755040200000|2025-08-12 23:10:00|45554.6|45534.6|45552.7|45532.7|45557.7|45537.7|45550.2|45530.2|1
1755040500000|2025-08-12 23:15:00|45552.1|45532.1|45550.3|45530.3|45555.2|45535.2|45547.8|45527.8|2
1755040800000|2025-08-12 23:20:00|45550.9|45530.9|45550.3|45530.3|45554|45534|45550.3|45530.3|3
1755041100000|2025-08-12 23:25:00|45548.4|45528.4|45547.8|45527.8|45552.8|45532.8|45545.3|45525.3|1
1755041400000|2025-08-12 23:30:00|45543.4|45523.4|45520.4|45500.4|45543.4|45523.4|45520.4|45500.4|6
1755041700000|2025-08-12 23:35:00|45526.6|45506.6|45527.9|45507.9|45527.9|45507.9|45521.6|45501.6|5
1755042000000|2025-08-12 23:40:00|45527.3|45507.3|45527.9|45507.9|45535.4|45515.4|45520.4|45500.4|8
1755042300000|2025-08-12 23:45:00|45528|45508|45538|45518|45538|45518|45518|45498|10
1755042600000|2025-08-12 23:50:00|45539.2|45519.2|45538|45518|45553|45533|45533|45513|2
1755042900000|2025-08-12 23:55:00|45539.9|45519.9|45578.1|45558.1|45581.9|45561.9|45539.9|45519.9|24
1755043200000|2025-08-13 00:00:00|45580.6|45560.6|45581.2|45561.2|45611.2|45591.2|45573.1|45553.1|57
1755043500000|2025-08-13 00:05:00|45583.1|45563.1|45578.1|45558.1|45583.1|45563.1|45570.6|45550.6|16
1755043800000|2025-08-13 00:10:00|45575.6|45555.6|45601.8|45581.8|45601.8|45581.8|45575.6|45555.6|17
1755044100000|2025-08-13 00:15:00|45604.3|45584.3|45610.7|45590.7|45610.7|45590.7|45600.7|45580.7|15
1755044400000|2025-08-13 00:20:00|45613.2|45593.2|45635.7|45615.7|45635.7|45615.7|45613.2|45593.2|34
1755044700000|2025-08-13 00:25:00|45633.8|45613.8|45670.8|45650.8|45672.1|45652.1|45631.3|45611.3|30
1755045000000|2025-08-13 00:30:00|45670.2|45650.2|45644.5|45624.5|45670.2|45650.2|45635.8|45615.8|10
1755045300000|2025-08-13 00:35:00|45645.1|45625.1|45642.7|45622.7|45645.1|45625.1|45640.2|45620.2|2
1755045600000|2025-08-13 00:40:00|45642.8|45622.8|45640.9|45620.9|45643.3|45623.3|45635.3|45615.3|9
1755045900000|2025-08-13 00:45:00|45643.4|45623.4|45618.4|45598.4|45643.4|45623.4|45618.4|45598.4|7
1755046200000|2025-08-13 00:50:00|45610.3|45590.3|45624|45604|45624|45604|45605.9|45585.9|8
1755046500000|2025-08-13 00:55:00|45625.9|45605.9|45616|45596|45626|45606|45613.5|45593.5|14
1755046800000|2025-08-13 01:00:00|45614.8|45594.8|45652.9|45632.9|45660.4|45640.4|45608.5|45588.5|50
1755047100000|2025-08-13 01:05:00|45650.4|45630.4|45568.5|45548.5|45650.4|45630.4|45545.5|45525.5|158
1755047400000|2025-08-13 01:10:00|45568.6|45548.6|45613|45593|45613|45593|45557.4|45537.4|10
1755047700000|2025-08-13 01:15:00|45608|45588|45568|45548|45608|45588|45566.8|45546.8|10
1755048000000|2025-08-13 01:20:00|45568.6|45548.6|45575.6|45555.6|45586.1|45566.1|45568|45548|7
1755048300000|2025-08-13 01:25:00|45573.1|45553.1|45573.1|45553.1|45585.6|45565.6|45570.6|45550.6|12
1755048600000|2025-08-13 01:30:00|45575.6|45555.6|45593.1|45573.1|45598.1|45578.1|45573.1|45553.1|8
1755048900000|2025-08-13 01:35:00|45590.6|45570.6|45595.7|45575.7|45603.2|45583.2|45590.1|45570.1|10
1755049200000|2025-08-13 01:40:00|45596.3|45576.3|45600.7|45580.7|45610.7|45590.7|45595.7|45575.7|2
1755049500000|2025-08-13 01:45:00|45598.2|45578.2|45518.2|45498.2|45600.7|45580.7|45502.6|45482.6|80
1755049800000|2025-08-13 01:50:00|45520.7|45500.7|45555.8|45535.8|45560.8|45540.8|45520.7|45500.7|6
1755050100000|2025-08-13 01:55:00|45556.4|45536.4|45545.8|45525.8|45558.3|45538.3|45525.8|45505.8|20
1755050400000|2025-08-13 02:00:00|45548.3|45528.3|45526.4|45506.4|45548.3|45528.3|45515.8|45495.8|13
1755050700000|2025-08-13 02:05:00|45525.9|45505.9|45510.9|45490.9|45558.4|45538.4|45510.9|45490.9|16
1755051000000|2025-08-13 02:10:00|45508.4|45488.4|45503.4|45483.4|45510.9|45490.9|45500.9|45480.9|35
1755051300000|2025-08-13 02:15:00|45501.5|45481.5|45506.5|45486.5|45506.5|45486.5|45495.9|45475.9|13
1755051600000|2025-08-13 02:20:00|45506|45486|45553.5|45533.5|45561|45541|45506|45486|6
1755051900000|2025-08-13 02:25:00|45554.1|45534.1|45561|45541|45561.6|45541.6|45554.1|45534.1|2
1755052200000|2025-08-13 02:30:00|45559.1|45539.1|45595.5|45575.5|45598.6|45578.6|45559.1|45539.1|15
1755052500000|2025-08-13 02:35:00|45596.7|45576.7|45628.6|45608.6|45628.6|45608.6|45596.7|45576.7|10
1755052800000|2025-08-13 02:40:00|45629.2|45609.2|45611.1|45591.1|45634.9|45614.9|45610.5|45590.5|24
1755053100000|2025-08-13 02:45:00|45611.7|45591.7|45568.7|45548.7|45613.6|45593.6|45563.1|45543.1|11
1755053400000|2025-08-13 02:50:00|45571.2|45551.2|45565.6|45545.6|45578.7|45558.7|45561.2|45541.2|5
1755053700000|2025-08-13 02:55:00|45565|45545|45551.2|45531.2|45565|45545|45536.2|45516.2|15
1755054000000|2025-08-13 03:00:00|45549.3|45529.3|45561.3|45541.3|45563.8|45543.8|45546.2|45526.2|10
1755054300000|2025-08-13 03:05:00|45558.8|45538.8|45561.3|45541.3|45563.8|45543.8|45540.1|45520.1|8
1755054600000|2025-08-13 03:10:00|45563.2|45543.2|45581.9|45561.9|45581.9|45561.9|45563.2|45543.2|2
1755054900000|2025-08-13 03:15:00|45583.8|45563.8|45566.4|45546.4|45603.9|45583.9|45564.5|45544.5|6
1755055200000|2025-08-13 03:20:00|45565.8|45545.8|45573.9|45553.9|45577|45557|45563.9|45543.9|8
1755055500000|2025-08-13 03:25:00|45576.4|45556.4|45585.9|45565.9|45589|45569|45576.4|45556.4|4
1755055800000|2025-08-13 03:30:00|45586.5|45566.5|45605.9|45585.9|45608.4|45588.4|45586.5|45566.5|3
1755056100000|2025-08-13 03:35:00|45606.5|45586.5|45607.9|45587.9|45609|45589|45602.8|45582.8|7
1755056400000|2025-08-13 03:40:00|45607.3|45587.3|45611.6|45591.6|45614.1|45594.1|45605.4|45585.4|5
1755056700000|2025-08-13 03:45:00|45611|45591|45590.3|45570.3|45611|45591|45590.3|45570.3|10
1755057000000|2025-08-13 03:50:00|45592.8|45572.8|45614.1|45594.1|45614.1|45594.1|45592.8|45572.8|10
1755057300000|2025-08-13 03:55:00|45614.7|45594.7|45606.1|45586.1|45619.1|45599.1|45606.1|45586.1|4
1755057600000|2025-08-13 04:00:00|45605.5|45585.5|45596.1|45576.1|45605.5|45585.5|45591.7|45571.7|6
1755057900000|2025-08-13 04:05:00|45596.7|45576.7|45594.2|45574.2|45599.2|45579.2|45594.2|45574.2|0
1755058200000|2025-08-13 04:10:00|45596.2|45576.2|45599.3|45579.3|45599.3|45579.3|45591.7|45571.7|0
1755058500000|2025-08-13 04:15:00|45601.8|45581.8|45599.3|45579.3|45606.2|45586.2|45594.3|45574.3|6
1755058800000|2025-08-13 04:20:00|45599.9|45579.9|45593.8|45573.8|45602.4|45582.4|45593.8|45573.8|5
1755059100000|2025-08-13 04:25:00|45594.4|45574.4|45596.3|45576.3|45599.4|45579.4|45593.8|45573.8|5
1755059400000|2025-08-13 04:30:00|45593.8|45573.8|45581.9|45561.9|45594.4|45574.4|45581.9|45561.9|4
1755059700000|2025-08-13 04:35:00|45581.3|45561.3|45560|45540|45581.9|45561.9|45559.4|45539.4|9
1755060000000|2025-08-13 04:40:00|45562|45542|45587|45567|45592|45572|45562|45542|8
1755060300000|2025-08-13 04:45:00|45589.5|45569.5|45599.5|45579.5|45599.5|45579.5|45581.4|45561.4|6
1755060600000|2025-08-13 04:50:00|45602|45582|45607.1|45587.1|45609.5|45589.5|45602|45582|3
1755060900000|2025-08-13 04:55:00|45604.6|45584.6|45604.6|45584.6|45609.6|45589.6|45604.6|45584.6|1
1755061200000|2025-08-13 05:00:00|45607.1|45587.1|45607.7|45587.7|45609.6|45589.6|45602.1|45582.1|6
1755061500000|2025-08-13 05:05:00|45604.6|45584.6|45604.7|45584.7|45609.6|45589.6|45602.1|45582.1|3
1755061800000|2025-08-13 05:10:00|45606.6|45586.6|45620.9|45600.9|45620.9|45600.9|45594.7|45574.7|86
1755062100000|2025-08-13 05:15:00|45621.4|45601.4|45624.7|45604.7|45625.3|45605.3|45614.7|45594.7|39
1755062400000|2025-08-13 05:20:00|45627.2|45607.2|45619.8|45599.8|45629.2|45609.2|45617.8|45597.8|66
1755062700000|2025-08-13 05:25:00|45620.4|45600.4|45639.2|45619.2|45643.6|45623.6|45620.4|45600.4|4
1755063000000|2025-08-13 05:30:00|45639.8|45619.8|45619.8|45599.8|45649.2|45629.2|45619.8|45599.8|24
1755063300000|2025-08-13 05:35:00|45617.3|45597.3|45654.9|45634.9|45654.9|45634.9|45617.3|45597.3|4
1755063600000|2025-08-13 05:40:00|45652.4|45632.4|45632.4|45612.4|45652.4|45632.4|45622.4|45602.4|14
1755063900000|2025-08-13 05:45:00|45631.8|45611.8|45657.4|45637.4|45658|45638|45629.9|45609.9|27
1755064200000|2025-08-13 05:50:00|45659.9|45639.9|45654.4|45634.4|45662.5|45642.5|45650|45630|26
1755064500000|2025-08-13 05:55:00|45655|45635|45662.5|45642.5|45663.1|45643.1|45655|45635|20
1755064800000|2025-08-13 06:00:00|45661.4|45641.4|45652.6|45632.6|45681.9|45661.9|45650|45630|35
1755065100000|2025-08-13 06:05:00|45653.1|45633.1|45687|45667|45690.6|45670.6|45653.1|45633.1|21
1755065400000|2025-08-13 06:10:00|45687.6|45667.6|45660.1|45640.1|45690.1|45670.1|45645.7|45625.7|20
1755065700000|2025-08-13 06:15:00|45662.6|45642.6|45652.7|45632.7|45675.1|45655.1|45652.7|45632.7|24
1755066000000|2025-08-13 06:20:00|45657.7|45637.7|45705.2|45685.2|45705.2|45685.2|45655.2|45635.2|29
1755066300000|2025-08-13 06:25:00|45705.8|45685.8|45687.1|45667.1|45719.6|45699.6|45677.7|45657.7|72
1755066600000|2025-08-13 06:30:00|45687.2|45667.2|45702.8|45682.8|45702.8|45682.8|45667.8|45647.8|84
1755066900000|2025-08-13 06:35:00|45705.3|45685.3|45762.8|45742.8|45763.4|45743.4|45687.8|45667.8|364
1755067200000|2025-08-13 06:40:00|45763.4|45743.4|45774.8|45754.8|45812.8|45792.8|45763.4|45743.4|58
1755067500000|2025-08-13 06:45:00|45772.8|45752.8|45746|45726|45775.4|45755.4|45746|45726|40
1755067800000|2025-08-13 06:50:00|45747.9|45727.9|45763.5|45743.5|45797.9|45777.9|45746.5|45726.5|40
1755068100000|2025-08-13 06:55:00|45764.1|45744.1|45725.4|45705.4|45767.9|45747.9|45725.4|45705.4|17
1755068400000|2025-08-13 07:00:00|45722.9|45702.9|45780.5|45760.5|45789.9|45769.9|45702.4|45682.4|144
1755068700000|2025-08-13 07:05:00|45779.9|45759.9|45793|45773|45793|45773|45753.6|45733.6|15
1755069000000|2025-08-13 07:10:00|45792.4|45772.4|45813|45793|45825.5|45805.5|45790.5|45770.5|40
1755069300000|2025-08-13 07:15:00|45812.5|45792.5|45810.6|45790.6|45820.6|45800.6|45797.5|45777.5|94
1755069600000|2025-08-13 07:20:00|45811.2|45791.2|45803.1|45783.1|45833.1|45813.1|45803.1|45783.1|48
1755069900000|2025-08-13 07:25:00|45805.6|45785.6|45780.7|45760.7|45826.2|45806.2|45768.1|45748.1|82
1755070200000|2025-08-13 07:30:00|45780.1|45760.1|45780.7|45760.7|45788.2|45768.2|45748.2|45728.2|21
1755070500000|2025-08-13 07:35:00|45778.2|45758.2|45808.2|45788.2|45808.2|45788.2|45765.7|45745.7|17
1755070800000|2025-08-13 07:40:00|45811.9|45791.9|45782.7|45762.7|45811.9|45791.9|45778.3|45758.3|7
1755071100000|2025-08-13 07:45:00|45780.8|45760.8|45781.4|45761.4|45793.3|45773.3|45754.4|45734.4|55
1755071400000|2025-08-13 07:50:00|45782|45762|45742.8|45722.8|45784.5|45764.5|45742.8|45722.8|31
1755071700000|2025-08-13 07:55:00|45740.3|45720.3|45762.8|45742.8|45770.9|45750.9|45740.3|45720.3|15
1755072000000|2025-08-13 08:00:00|45760.3|45740.3|45698.4|45678.4|45760.3|45740.3|45670.9|45650.9|107
1755072300000|2025-08-13 08:05:00|45699|45679|45773.4|45753.4|45773.4|45753.4|45699|45679|20
1755072600000|2025-08-13 08:10:00|45774|45754|45796.6|45776.6|45822.9|45802.9|45774|45754|47
1755072900000|2025-08-13 08:15:00|45796|45776|45748.5|45728.5|45798.5|45778.5|45740.4|45720.4|31
1755073200000|2025-08-13 08:20:00|45746.6|45726.6|45756|45736|45781|45761|45745.4|45725.4|17
1755073500000|2025-08-13 08:25:00|45755.5|45735.5|45686.7|45666.7|45761.6|45741.6|45680.5|45660.5|59
1755073800000|2025-08-13 08:30:00|45688.6|45668.6|45708|45688|45723.6|45703.6|45683.6|45663.6|43
1755074100000|2025-08-13 08:35:00|45708.6|45688.6|45676.2|45656.2|45710.5|45690.5|45676.1|45656.1|20
1755074400000|2025-08-13 08:40:00|45677.3|45657.3|45701.2|45681.2|45718.7|45698.7|45677.3|45657.3|25
1755074700000|2025-08-13 08:45:00|45698.7|45678.7|45695.4|45675.4|45701.2|45681.2|45680.6|45660.6|10
1755075000000|2025-08-13 08:50:00|45695.5|45675.5|45674.3|45654.3|45703.2|45683.2|45671.2|45651.2|28
1755075300000|2025-08-13 08:55:00|45670.7|45650.7|45734.4|45714.4|45750.7|45730.7|45668.8|45648.8|27
1755075600000|2025-08-13 09:00:00|45736.3|45716.3|45748.8|45728.8|45768.8|45748.8|45733.8|45713.8|21
1755075900000|2025-08-13 09:05:00|45746.3|45726.3|45744.4|45724.4|45748.9|45728.9|45723.3|45703.3|24
1755076200000|2025-08-13 09:10:00|45743.9|45723.9|45733.9|45713.9|45743.9|45723.9|45731.4|45711.4|18
1755076500000|2025-08-13 09:15:00|45737|45717|45746.4|45726.4|45755.8|45735.8|45728.9|45708.9|36
1755076800000|2025-08-13 09:20:00|45747|45727|45741.5|45721.5|45747|45727|45731.5|45711.5|29
1755077100000|2025-08-13 09:25:00|45743.4|45723.4|45804|45784|45817.1|45797.1|45741.5|45721.5|59
1755077400000|2025-08-13 09:30:00|45801.5|45781.5|45824|45804|45854|45834|45801.5|45781.5|33
1755077700000|2025-08-13 09:35:00|45824.6|45804.6|45810.2|45790.2|45829.1|45809.1|45801.6|45781.6|15
1755078000000|2025-08-13 09:40:00|45829.9|45809.9|45841.6|45821.6|45844.1|45824.1|45819.1|45799.1|18
1755078300000|2025-08-13 09:45:00|45841|45821|45829.7|45809.7|45846.6|45826.6|45819.1|45799.1|43
1755078600000|2025-08-13 09:50:00|45831.6|45811.6|45842.3|45822.3|45847.2|45827.2|45829.7|45809.7|17
1755078900000|2025-08-13 09:55:00|45844.2|45824.2|45854.2|45834.2|45854.8|45834.8|45844.2|45824.2|207
1755079200000|2025-08-13 10:00:00|45854.8|45834.8|45829.3|45809.3|45915|45895|45829.3|45809.3|131
1755079500000|2025-08-13 10:05:00|45831.8|45811.8|45801.2|45781.2|45833.7|45813.7|45801.2|45781.2|34
1755079800000|2025-08-13 10:10:00|45799.9|45779.9|45804.3|45784.3|45819.3|45799.3|45799.9|45779.9|29
1755080100000|2025-08-13 10:15:00|45804.9|45784.9|45812.4|45792.4|45834.9|45814.9|45804.9|45784.9|72
1755080400000|2025-08-13 10:20:00|45814.4|45794.4|45737.7|45717.7|45814.4|45794.4|45737.7|45717.7|279
1755080700000|2025-08-13 10:25:00|45737.1|45717.1|45744.4|45724.4|45744.4|45724.4|45703.8|45683.8|51
1755081000000|2025-08-13 10:30:00|45746.9|45726.9|45787|45767|45792|45772|45746.9|45726.9|32
1755081300000|2025-08-13 10:35:00|45789.5|45769.5|45723.9|45703.9|45789.5|45769.5|45721.4|45701.4|41
1755081600000|2025-08-13 10:40:00|45724.5|45704.5|45712|45692|45737|45717|45699.5|45679.5|172
1755081900000|2025-08-13 10:45:00|45714|45694|45730.1|45710.1|45730.1|45710.1|45694.6|45674.6|27
1755082200000|2025-08-13 10:50:00|45730.7|45710.7|45723.8|45703.8|45737.1|45717.1|45714.6|45694.6|14
1755082500000|2025-08-13 10:55:00|45723.3|45703.3|45742.1|45722.1|45744.6|45724.6|45709|45689|22
1755082800000|2025-08-13 11:00:00|45743.3|45723.3|45744.7|45724.7|45769.7|45749.7|45742.2|45722.2|44
1755083100000|2025-08-13 11:05:00|45747.2|45727.2|45747.2|45727.2|45757.8|45737.8|45739.7|45719.7|11
1755083400000|2025-08-13 11:10:00|45746.6|45726.6|45727.3|45707.3|45746.6|45726.6|45721.1|45701.1|39
1755083700000|2025-08-13 11:15:00|45729.8|45709.8|45705.4|45685.4|45729.8|45709.8|45692.3|45672.3|50
1755084000000|2025-08-13 11:20:00|45714.8|45694.8|45671.8|45651.8|45719.8|45699.8|45670.4|45650.4|29
1755084300000|2025-08-13 11:25:00|45669.8|45649.8|45694.9|45674.9|45702.4|45682.4|45661.8|45641.8|35
1755084600000|2025-08-13 11:30:00|45699.9|45679.9|45739.3|45719.3|45752.4|45732.4|45699.9|45679.9|54
1755084900000|2025-08-13 11:35:00|45737.4|45717.4|45742.4|45722.4|45746.1|45726.1|45727.4|45707.4|39
1755085200000|2025-08-13 11:40:00|45744.4|45724.4|45739.4|45719.4|45749.4|45729.4|45729.9|45709.9|6
1755085500000|2025-08-13 11:45:00|45740|45720|45751.9|45731.9|45760|45740|45739.4|45719.4|21
1755085800000|2025-08-13 11:50:00|45750.8|45730.8|45742.5|45722.5|45753.3|45733.3|45735|45715|28
1755086100000|2025-08-13 11:55:00|45745|45725|45774.5|45754.5|45798.7|45778.7|45742.5|45722.5|66
1755086400000|2025-08-13 12:00:00|45772.6|45752.6|45762.6|45742.6|45799.3|45779.3|45762|45742|51
1755086700000|2025-08-13 12:05:00|45768.2|45748.2|45743.8|45723.8|45792.6|45772.6|45742.6|45722.6|94
1755087000000|2025-08-13 12:10:00|45747.6|45727.6|45706.5|45686.5|45767.6|45747.6|45700.4|45680.4|157
1755087300000|2025-08-13 12:15:00|45706|45686|45647.9|45627.9|45706|45686|45635.4|45615.4|209
1755087600000|2025-08-13 12:20:00|45642.9|45622.9|45666.6|45646.6|45700.2|45680.2|45611|45591|381
1755087900000|2025-08-13 12:25:00|45669.1|45649.1|45650.5|45630.5|45681|45661|45643|45623|77
1755088200000|2025-08-13 12:30:00|45649.9|45629.9|45700.5|45680.5|45720.5|45700.5|45608|45588|170
1755088500000|2025-08-13 12:35:00|45701.1|45681.1|45676.1|45656.1|45717.5|45697.5|45673.6|45653.6|146
1755088800000|2025-08-13 12:40:00|45676.7|45656.7|45706.2|45686.2|45710.6|45690.6|45651.7|45631.7|216
1755089100000|2025-08-13 12:45:00|45705.6|45685.6|45697.6|45677.6|45717.9|45697.9|45697.6|45677.6|101
1755089400000|2025-08-13 12:50:00|45697|45677|45666.8|45646.8|45697|45677|45659.3|45639.3|34
1755089700000|2025-08-13 12:55:00|45668.8|45648.8|45661.9|45641.9|45706.8|45686.8|45661.9|45641.9|82
1755090000000|2025-08-13 13:00:00|45662.4|45642.4|45683.8|45663.8|45691.9|45671.9|45656.9|45636.9|135
1755090300000|2025-08-13 13:05:00|45683.3|45663.3|45597.5|45577.5|45683.3|45663.3|45593.9|45573.9|103
1755090600000|2025-08-13 13:10:00|45596.9|45576.9|45563.9|45543.9|45618.9|45598.9|45559.4|45539.4|237
1755090900000|2025-08-13 13:15:00|45563.3|45543.3|45593.9|45573.9|45612|45592|45561.4|45541.4|93
1755091200000|2025-08-13 13:20:00|45598.9|45578.9|45628.7|45608.7|45635.7|45615.7|45566.5|45546.5|187
1755091500000|2025-08-13 13:25:00|45631.2|45611.2|45638.2|45618.2|45651.3|45631.3|45625.7|45605.7|102
1755091800000|2025-08-13 13:30:00|45637.6|45617.6|45585.7|45565.7|45637.6|45617.6|45582.7|45562.7|148
1755092100000|2025-08-13 13:35:00|45585.2|45565.2|45640.8|45620.8|45648.3|45628.3|45551.3|45531.3|194
1755092400000|2025-08-13 13:40:00|45640.2|45620.2|45699.4|45679.4|45716.4|45696.4|45635.8|45615.8|187
1755092700000|2025-08-13 13:45:00|45704.4|45684.4|45708.1|45688.1|45724.5|45704.5|45672|45652|71
1755093000000|2025-08-13 13:50:00|45713.1|45693.1|45729|45709|45744.5|45724.5|45705.6|45685.6|113
1755093300000|2025-08-13 13:55:00|45728.4|45708.4|45727.1|45707.1|45732.1|45712.1|45712|45692|104
1755093600000|2025-08-13 14:00:00|45724.6|45704.6|45716.5|45696.5|45744.6|45724.6|45694.6|45674.6|142
1755093900000|2025-08-13 14:05:00|45716|45696|45697.1|45677.1|45737.1|45717.1|45689.6|45669.6|106
1755094200000|2025-08-13 14:10:00|45689.9|45669.9|45679.7|45659.7|45701.6|45681.6|45642.1|45622.1|118
1755094500000|2025-08-13 14:15:00|45680.2|45660.2|45654.7|45634.7|45684.7|45664.7|45639.7|45619.7|84
1755094800000|2025-08-13 14:20:00|45657.2|45637.2|45704.2|45684.2|45719.2|45699.2|45657.2|45637.2|171
1755095100000|2025-08-13 14:25:00|45699.2|45679.2|45722.3|45702.3|45736.7|45716.7|45684.2|45664.2|194
1755095400000|2025-08-13 14:30:00|45719.8|45699.8|45701.2|45681.2|45742.8|45722.8|45694.2|45674.2|399
1755095700000|2025-08-13 14:35:00|45701.7|45681.7|45689.3|45669.3|45709.2|45689.2|45683.7|45663.7|120
1755096000000|2025-08-13 14:40:00|45691.2|45671.2|45638.7|45618.7|45693.7|45673.7|45627.4|45607.4|128
1755096300000|2025-08-13 14:45:00|45641.2|45621.2|45593.8|45573.8|45643.7|45623.7|45571.3|45551.3|157
1755096600000|2025-08-13 14:50:00|45594.3|45574.3|45541.9|45521.9|45601.8|45581.8|45528.8|45508.8|170
1755096900000|2025-08-13 14:55:00|45543.8|45523.8|45533.8|45513.8|45568.8|45548.8|45516.3|45496.3|131
1755097200000|2025-08-13 15:00:00|45531.3|45511.3|45531.9|45511.9|45541.4|45521.4|45506.9|45486.9|98
1755097500000|2025-08-13 15:05:00|45533.9|45513.9|45518.9|45498.9|45550|45530|45506.4|45486.4|166
1755097800000|2025-08-13 15:10:00|45518.4|45498.4|45504|45484|45526.4|45506.4|45497|45477|148
1755098100000|2025-08-13 15:15:00|45499|45479|45531.5|45511.5|45534|45514|45466.5|45446.5|121
1755098400000|2025-08-13 15:20:00|45528.4|45508.4|45574|45554|45574.6|45554.6|45518.4|45498.4|116
1755098700000|2025-08-13 15:25:00|45573.5|45553.5|45564.1|45544.1|45573.5|45553.5|45549|45529|87
1755099000000|2025-08-13 15:30:00|45564.6|45544.6|45561.6|45541.6|45576.6|45556.6|45541|45521|73
1755099300000|2025-08-13 15:35:00|45559.7|45539.7|45579.7|45559.7|45583.5|45563.5|45559.7|45539.7|48
1755099600000|2025-08-13 15:40:00|45579.1|45559.1|45613.6|45593.6|45616.1|45596.1|45576.6|45556.6|78
1755099900000|2025-08-13 15:45:00|45616.7|45596.7|45564.8|45544.8|45619.2|45599.2|45553.6|45533.6|98
1755100200000|2025-08-13 15:50:00|45564.2|45544.2|45556.7|45536.7|45574.8|45554.8|45554.2|45534.2|164
1755100500000|2025-08-13 15:55:00|45553.7|45533.7|45562.3|45542.3|45562.9|45542.9|45534.3|45514.3|328
1755100800000|2025-08-13 16:00:00|45565.4|45545.4|45555.4|45535.4|45568.5|45548.5|45552.9|45532.9|117
1755101100000|2025-08-13 16:05:00|45556|45536|45574.9|45554.9|45583|45563|45552.9|45532.9|69
1755101400000|2025-08-13 16:10:00|45573.5|45553.5|45570.5|45550.5|45588|45568|45570.5|45550.5|91
1755101700000|2025-08-13 16:15:00|45567.4|45547.4|45586.9|45566.9|45586.9|45566.9|45555.5|45535.5|235
1755102000000|2025-08-13 16:20:00|45590|45570|45617.5|45597.5|45640|45620|45590|45570|113
1755102300000|2025-08-13 16:25:00|45615|45595|45600.9|45580.9|45637|45617|45600.9|45580.9|266
1755102600000|2025-08-13 16:30:00|45603.9|45583.9|45587|45567|45611.4|45591.4|45585.1|45565.1|203
1755102900000|2025-08-13 16:35:00|45589|45569|45516.5|45496.5|45589.5|45569.5|45516.5|45496.5|305
1755103200000|2025-08-13 16:40:00|45515.9|45495.9|45453.5|45433.5|45521.5|45501.5|45453.5|45433.5|545
1755103500000|2025-08-13 16:45:00|45452.9|45432.9|45421.8|45401.8|45453.5|45433.5|45412.4|45392.4|519
1755103800000|2025-08-13 16:50:00|45422.9|45402.9|45435.7|45415.7|45439.3|45419.3|45390.7|45370.7|658
1755104100000|2025-08-13 16:55:00|45432.7|45412.7|45466.3|45446.3|45486.3|45466.3|45398.8|45378.8|1986
1755104400000|2025-08-13 17:00:00|45463.8|45443.8|45459.4|45439.4|45483.8|45463.8|45445.2|45425.2|455
1755104700000|2025-08-13 17:05:00|45458.9|45438.9|45446.4|45426.4|45463.9|45443.9|45443.9|45423.9|42
1755105000000|2025-08-13 17:10:00|45443.9|45423.9|45423.9|45403.9|45443.9|45423.9|45421.4|45401.4|50
1755105300000|2025-08-13 17:15:00|45418.9|45398.9|45424|45404|45431.5|45411.5|45406.4|45386.4|21
1755105600000|2025-08-13 17:20:00|45431.5|45411.5|45449|45429|45480.9|45460.9|45431.5|45411.5|58
1755105900000|2025-08-13 17:25:00|45451|45431|45434|45414|45451.5|45431.5|45431.5|45411.5|80
1755106200000|2025-08-13 17:30:00|45433.5|45413.5|45399.6|45379.6|45433.5|45413.5|45394.1|45374.1|12
1755106500000|2025-08-13 17:35:00|45401.6|45381.6|45363.6|45343.6|45406.6|45386.6|45350.5|45330.5|80
1755106800000|2025-08-13 17:40:00|45361.6|45341.6|45356.7|45336.7|45369.2|45349.2|45351.6|45331.6|25
1755107100000|2025-08-13 17:45:00|45354.2|45334.2|45371.7|45351.7|45389.2|45369.2|45354.2|45334.2|25
1755107400000|2025-08-13 17:50:00|45374.2|45354.2|45369.2|45349.2|45396.7|45376.7|45366.7|45346.7|21
1755107700000|2025-08-13 17:55:00|45369.8|45349.8|45377.3|45357.3|45379.3|45359.3|45363.1|45343.1|59
1755108000000|2025-08-13 18:00:00|45376.8|45356.8|45391.8|45371.8|45391.8|45371.8|45366.2|45346.2|28
1755108300000|2025-08-13 18:05:00|45391.2|45371.2|45408.2|45388.2|45424.9|45404.9|45386.2|45366.2|229
1755108600000|2025-08-13 18:10:00|45407.1|45387.1|45413.3|45393.3|45415.8|45395.8|45395.7|45375.7|7
1755108900000|2025-08-13 18:15:00|45413.8|45393.8|45375.8|45355.8|45425.8|45405.8|45375.8|45355.8|28
1755109200000|2025-08-13 18:20:00|45373.3|45353.3|45390.3|45370.3|45392.8|45372.8|45373.3|45353.3|126
1755109500000|2025-08-13 18:25:00|45389.2|45369.2|45386.4|45366.4|45390.3|45370.3|45380.8|45360.8|20
1755109800000|2025-08-13 18:30:00|45390.9|45370.9|45405.9|45385.9|45405.9|45385.9|45390.9|45370.9|12
1755110100000|2025-08-13 18:35:00|45405.4|45385.4|45398.4|45378.4|45419|45399|45398.4|45378.4|19
1755110400000|2025-08-13 18:40:00|45395.9|45375.9|45394.3|45374.3|45396|45376|45380.9|45360.9|115
1755110700000|2025-08-13 18:45:00|45394.9|45374.9|45397.4|45377.4|45397.4|45377.4|45387.4|45367.4|1
1755111000000|2025-08-13 18:50:00|45399.9|45379.9|45407.4|45387.4|45427.4|45407.4|45399.9|45379.9|26
1755111300000|2025-08-13 18:55:00|45406.9|45386.9|45402.5|45382.5|45416.9|45396.9|45402.5|45382.5|14
1755111600000|2025-08-13 19:00:00|45398|45378|45395|45375|45400|45380|45391.9|45371.9|9
1755111900000|2025-08-13 19:05:00|45392.5|45372.5|45375|45355|45400.6|45380.6|45375|45355|10
1755112200000|2025-08-13 19:10:00|45377|45357|45387.6|45367.6|45387.6|45367.6|45372.5|45352.5|11
1755112500000|2025-08-13 19:15:00|45385.1|45365.1|45385.1|45365.1|45405.6|45385.6|45385.1|45365.1|17
1755112800000|2025-08-13 19:20:00|45385.7|45365.7|45415.2|45395.2|45415.2|45395.2|45385.7|45365.7|6
1755113100000|2025-08-13 19:25:00|45425.2|45405.2|45400.7|45380.7|45427.7|45407.7|45398.2|45378.2|26
1755113400000|2025-08-13 19:30:00|45402.7|45382.7|45427.7|45407.7|45427.7|45407.7|45402.7|45382.7|14
1755113700000|2025-08-13 19:35:00|45430.2|45410.2|45404.7|45384.7|45432.2|45412.2|45400.3|45380.3|17
1755114000000|2025-08-13 19:40:00|45405.3|45385.3|45415.3|45395.3|45425.3|45405.3|45403.3|45383.3|13
1755114300000|2025-08-13 19:45:00|45411.4|45391.4|45420.3|45400.3|45420.3|45400.3|45407.8|45387.8|6
1755114600000|2025-08-13 19:50:00|45420.9|45400.9|45440.4|45420.4|45442.9|45422.9|45420.3|45400.3|17
1755114900000|2025-08-13 19:55:00|45439.8|45419.8|45422.9|45402.9|45444.8|45424.8|45417.4|45397.4|28
1755115200000|2025-08-13 20:00:00|45423.5|45403.5|45380.4|45360.4|45440.4|45420.4|45357.4|45337.4|35
1755115500000|2025-08-13 20:05:00|45379.9|45359.9|45396.6|45376.6|45398.5|45378.5|45371.6|45351.6|20
1755115800000|2025-08-13 20:10:00|45391.6|45371.6|45404.1|45384.1|45404.1|45384.1|45391.6|45371.6|6
1755116100000|2025-08-13 20:15:00|45402.2|45382.2|45394.2|45374.2|45404.1|45384.1|45392.2|45372.2|9
1755116400000|2025-08-13 20:20:00|45394.7|45374.7|45413.7|45393.7|45413.7|45393.7|45389.2|45369.2|20
1755116700000|2025-08-13 20:25:00|45414.2|45394.2|45429.2|45409.2|45436.7|45416.7|45414.2|45394.2|63
1755117000000|2025-08-13 20:30:00|45429.3|45409.3|45422.3|45402.3|45429.3|45409.3|45421.8|45401.8|15
1755117300000|2025-08-13 20:35:00|45426.2|45406.2|45427.4|45407.4|45435.7|45415.7|45426.2|45406.2|26
1755117600000|2025-08-13 20:40:00|45427.9|45407.9|45444.4|45424.4|45444.4|45424.4|45427.9|45407.9|14
1755117900000|2025-08-13 20:45:00|45452.4|45432.4|45474.4|45454.4|45474.4|45454.4|45452.4|45432.4|30
1755118200000|2025-08-13 20:50:00|45476.9|45456.9|45466.9|45446.9|45479.4|45459.4|45466.9|45446.9|37
1755118500000|2025-08-13 20:55:00|45472.5|45452.5|45467.5|45447.5|45479.4|45459.4|45462|45442|33
1755122400000|2025-08-13 22:00:00|45449.9|45429.9|45457.4|45437.4|45468|45448|45449.9|45429.9|48
1755122700000|2025-08-13 22:05:00|45456.9|45436.9|45461.9|45441.9|45461.9|45441.9|45456.3|45436.3|14
1755123000000|2025-08-13 22:10:00|45461.4|45441.4|45472.5|45452.5|45475.6|45455.6|45456.4|45436.4|10
1755123300000|2025-08-13 22:15:00|45471.4|45451.4|45467.5|45447.5|45471.4|45451.4|45467.5|45447.5|1
1755123600000|2025-08-13 22:20:00|45467.6|45447.6|45462|45442|45472.6|45452.6|45459.5|45439.5|4
1755123900000|2025-08-13 22:25:00|45462.6|45442.6|45463.2|45443.2|45463.2|45443.2|45460.6|45440.6|0
1755124200000|2025-08-13 22:30:00|45465.7|45445.7|45495.2|45475.2|45495.2|45475.2|45464.3|45444.3|27
1755124500000|2025-08-13 22:35:00|45497.7|45477.7|45515.7|45495.7|45515.7|45495.7|45497.7|45477.7|11
1755124800000|2025-08-13 22:40:00|45515.8|45495.8|45502.2|45482.2|45520.8|45500.8|45500.2|45480.2|5
1755125100000|2025-08-13 22:45:00|45502.7|45482.7|45502.2|45482.2|45505.3|45485.3|45501.7|45481.7|4
1755125400000|2025-08-13 22:50:00|45500.3|45480.3|45502.8|45482.8|45502.8|45482.8|45499.7|45479.7|3
1755125700000|2025-08-13 22:55:00|45505.3|45485.3|45507.8|45487.8|45507.8|45487.8|45505.3|45485.3|5
1755126000000|2025-08-13 23:00:00|45507.3|45487.3|45507.9|45487.9|45507.9|45487.9|45502.8|45482.8|1
1755126300000|2025-08-13 23:05:00|45515.4|45495.4|45532.9|45512.9|45535.4|45515.4|45515.4|45495.4|5
1755126600000|2025-08-13 23:10:00|45532.4|45512.4|45531|45511|45537.9|45517.9|45530.4|45510.4|3
1755127200000|2025-08-13 23:20:00|45533.5|45513.5|45517.5|45497.5|45533.5|45513.5|45517.5|45497.5|16
1755127500000|2025-08-13 23:25:00|45520.5|45500.5|45523.1|45503.1|45523.1|45503.1|45518|45498|0
1755127800000|2025-08-13 23:30:00|45523.6|45503.6|45523.1|45503.1|45528.1|45508.1|45522.5|45502.5|6
1755128100000|2025-08-13 23:35:00|45528.7|45508.7|45531.2|45511.2|45533.1|45513.1|45528.7|45508.7|1
1755128400000|2025-08-13 23:40:00|45535.6|45515.6|45528.2|45508.2|45538.1|45518.1|45528.2|45508.2|8
1755128700000|2025-08-13 23:45:00|45525.7|45505.7|45528.2|45508.2|45528.2|45508.2|45525.7|45505.7|0
1755129000000|2025-08-13 23:50:00|45525.7|45505.7|45536.3|45516.3|45536.3|45516.3|45525.7|45505.7|15
1755129300000|2025-08-13 23:55:00|45538.3|45518.3|45552.7|45532.7|45552.7|45532.7|45535.8|45515.8|20
1755129600000|2025-08-14 00:00:00|45551.6|45531.6|45525.3|45505.3|45568.8|45548.8|45525.3|45505.3|45
1755129900000|2025-08-14 00:05:00|45525.8|45505.8|45552.8|45532.8|45566.4|45546.4|45520.8|45500.8|10
1755130200000|2025-08-14 00:10:00|45550.9|45530.9|45549.2|45529.2|45555.3|45535.3|45543.7|45523.7|67
1755130500000|2025-08-14 00:15:00|45549.8|45529.8|45534.8|45514.8|45549.8|45529.8|45532.3|45512.3|4
1755130800000|2025-08-14 00:20:00|45534.9|45514.9|45517.4|45497.4|45534.9|45514.9|45506.8|45486.8|17
1755131100000|2025-08-14 00:25:00|45517.9|45497.9|45509.9|45489.9|45519.9|45499.9|45502.4|45482.4|20
1755131400000|2025-08-14 00:30:00|45507.4|45487.4|45493.8|45473.8|45509.9|45489.9|45489.4|45469.4|39
1755131700000|2025-08-14 00:35:00|45493.9|45473.9|45490|45470|45493.9|45473.9|45480|45460|7
1755132000000|2025-08-14 00:40:00|45489.4|45469.4|45479.5|45459.5|45489.4|45469.4|45477|45457|12
1755132300000|2025-08-14 00:45:00|45477|45457|45516.1|45496.1|45518.6|45498.6|45477|45457|4
1755132600000|2025-08-14 00:50:00|45515.6|45495.6|45503.1|45483.1|45527.6|45507.6|45500.1|45480.1|17
1755132900000|2025-08-14 00:55:00|45507.6|45487.6|45540.7|45520.7|45540.7|45520.7|45507.6|45487.6|27
1755133200000|2025-08-14 01:00:00|45541.2|45521.2|45550.2|45530.2|45590.1|45570.1|45535.1|45515.1|62
1755133500000|2025-08-14 01:05:00|45550.7|45530.7|45538.8|45518.8|45550.7|45530.7|45521.6|45501.6|56
1755133800000|2025-08-14 01:10:00|45539.3|45519.3|45524.1|45504.1|45545.2|45525.2|45523.6|45503.6|17
1755134100000|2025-08-14 01:15:00|45524.7|45504.7|45489.7|45469.7|45524.7|45504.7|45489.7|45469.7|25
1755134400000|2025-08-14 01:20:00|45489.2|45469.2|45490.3|45470.3|45497.8|45477.8|45468.9|45448.9|99
1755134700000|2025-08-14 01:25:00|45492.3|45472.3|45494.8|45474.8|45495.3|45475.3|45489.2|45469.2|14
1755135000000|2025-08-14 01:30:00|45496.4|45476.4|45524.8|45504.8|45530.4|45510.4|45494.8|45474.8|6
1755135300000|2025-08-14 01:35:00|45522.9|45502.9|45515.4|45495.4|45524.9|45504.9|45500.4|45480.4|7
1755135600000|2025-08-14 01:40:00|45516|45496|45518|45498|45525.5|45505.5|45507.9|45487.9|5
1755135900000|2025-08-14 01:45:00|45520.5|45500.5|45605.5|45585.5|45619.4|45599.4|45520.5|45500.5|30
1755136200000|2025-08-14 01:50:00|45603.5|45583.5|45603.6|45583.6|45604.1|45584.1|45578|45558|11
1755136500000|2025-08-14 01:55:00|45603|45583|45605.6|45585.6|45607.5|45587.5|45595.5|45575.5|10
1755136800000|2025-08-14 02:00:00|45605|45585|45613.1|45593.1|45620.6|45600.6|45588.1|45568.1|14
1755137100000|2025-08-14 02:05:00|45610.6|45590.6|45615.6|45595.6|45620.6|45600.6|45600.6|45580.6|7
1755137400000|2025-08-14 02:10:00|45615.1|45595.1|45618.2|45598.2|45631.2|45611.2|45613.1|45593.1|8
1755137700000|2025-08-14 02:15:00|45617.6|45597.6|45598.8|45578.8|45620.7|45600.7|45593.2|45573.2|20
1755138000000|2025-08-14 02:20:00|45599.3|45579.3|45601.3|45581.3|45613.8|45593.8|45590.7|45570.7|40
1755138300000|2025-08-14 02:25:00|45600.8|45580.8|45615.8|45595.8|45621.3|45601.3|45595.2|45575.2|6
1755138600000|2025-08-14 02:30:00|45612.8|45592.8|45625.8|45605.8|45636.4|45616.4|45602.8|45582.8|10
1755138900000|2025-08-14 02:35:00|45626.4|45606.4|45600.3|45580.3|45635.8|45615.8|45600.3|45580.3|3
1755139200000|2025-08-14 02:40:00|45598.4|45578.4|45605.9|45585.9|45613.4|45593.4|45588.4|45568.4|5
1755139500000|2025-08-14 02:45:00|45605.4|45585.4|45588.4|45568.4|45608.4|45588.4|45585.4|45565.4|10
1755139800000|2025-08-14 02:50:00|45589|45569|45613.5|45593.5|45615.4|45595.4|45588.4|45568.4|9
1755140100000|2025-08-14 02:55:00|45614|45594|45616|45596|45636.5|45616.5|45613.5|45593.5|17
1755140400000|2025-08-14 03:00:00|45619.1|45599.1|45596.1|45576.1|45623.5|45603.5|45586|45566|12
1755140700000|2025-08-14 03:05:00|45593.6|45573.6|45606.1|45586.1|45611.1|45591.1|45591.6|45571.6|6
1755141000000|2025-08-14 03:10:00|45605.5|45585.5|45598.6|45578.6|45608.6|45588.6|45593.6|45573.6|4
1755141300000|2025-08-14 03:15:00|45598.1|45578.1|45573.7|45553.7|45598.1|45578.1|45571.1|45551.1|10
1755141600000|2025-08-14 03:20:00|45571.2|45551.2|45568.7|45548.7|45586.2|45566.2|45566.2|45546.2|2
1755141900000|2025-08-14 03:25:00|45563.7|45543.7|45538.7|45518.7|45568.2|45548.2|45531.2|45511.2|12
1755142200000|2025-08-14 03:30:00|45538.2|45518.2|45533.8|45513.8|45541.2|45521.2|45521.3|45501.3|6
1755142500000|2025-08-14 03:35:00|45533.2|45513.2|45558.8|45538.8|45558.8|45538.8|45528.8|45508.8|7
1755142800000|2025-08-14 03:40:00|45556.3|45536.3|45555.8|45535.8|45563.8|45543.8|45555.8|45535.8|3
1755143100000|2025-08-14 03:45:00|45556.3|45536.3|45563.9|45543.9|45566.4|45546.4|45553.9|45533.9|2
1755143400000|2025-08-14 03:50:00|45563.3|45543.3|45553.9|45533.9|45563.9|45543.9|45548.9|45528.9|5
1755143700000|2025-08-14 03:55:00|45553.4|45533.4|45541.5|45521.5|45556.4|45536.4|45538.9|45518.9|3
1755144000000|2025-08-14 04:00:00|45539|45519|45539|45519|45546.5|45526.5|45537.5|45517.5|7
1755144300000|2025-08-14 04:05:00|45541.5|45521.5|45539|45519|45544|45524|45534|45514|1
1755144600000|2025-08-14 04:10:00|45541.5|45521.5|45559.1|45539.1|45559.6|45539.6|45541.5|45521.5|2
1755144900000|2025-08-14 04:15:00|45558.5|45538.5|45561.1|45541.1|45564.1|45544.1|45557.1|45537.1|1
1755145200000|2025-08-14 04:20:00|45563|45543|45561.6|45541.6|45564.1|45544.1|45559.1|45539.1|0
1755145500000|2025-08-14 04:25:00|45561.1|45541.1|45539.2|45519.2|45564.2|45544.2|45539.2|45519.2|4
1755145800000|2025-08-14 04:30:00|45537.2|45517.2|45531.2|45511.2|45539.2|45519.2|45528.7|45508.7|9
1755146100000|2025-08-14 04:35:00|45531.7|45511.7|45549.3|45529.3|45549.3|45529.3|45531.7|45511.7|4
1755146400000|2025-08-14 04:40:00|45546.8|45526.8|45534.3|45514.3|45546.8|45526.8|45534.3|45514.3|4
1755146700000|2025-08-14 04:45:00|45531.8|45511.8|45528.8|45508.8|45531.8|45511.8|45528.8|45508.8|3
1755147000000|2025-08-14 04:50:00|45529.3|45509.3|45526.3|45506.3|45534.9|45514.9|45523.8|45503.8|8
1755147300000|2025-08-14 04:55:00|45526.9|45506.9|45520.5|45500.5|45526.9|45506.9|45519.4|45499.4|1
1755147600000|2025-08-14 05:00:00|45524.4|45504.4|45508.4|45488.4|45524.4|45504.4|45504.4|45484.4|9
1755147900000|2025-08-14 05:05:00|45510.9|45490.9|45495|45475|45510.9|45490.9|45483.4|45463.4|19
1755148200000|2025-08-14 05:10:00|45496.1|45476.1|45484|45464|45507|45487|45483.4|45463.4|6
1755148500000|2025-08-14 05:15:00|45485.9|45465.9|45469.5|45449.5|45486.5|45466.5|45464.5|45444.5|16
1755148800000|2025-08-14 05:20:00|45465.6|45445.6|45439|45419|45469.6|45449.6|45439|45419|21
1755149100000|2025-08-14 05:25:00|45437.1|45417.1|45439.6|45419.6|45439.6|45419.6|45416.6|45396.6|41
1755149400000|2025-08-14 05:30:00|45434.6|45414.6|45434.7|45414.7|45459.7|45439.7|45428.6|45408.6|59
1755149700000|2025-08-14 05:35:00|45437.2|45417.2|45414.7|45394.7|45437.2|45417.2|45412.2|45392.2|11
1755150000000|2025-08-14 05:40:00|45412.2|45392.2|45417.2|45397.2|45419.7|45399.7|45394.7|45374.7|33
1755150300000|2025-08-14 05:45:00|45417.8|45397.8|45444.8|45424.8|45446.7|45426.7|45411.7|45391.7|5
1755150600000|2025-08-14 05:50:00|45444.2|45424.2|45442.3|45422.3|45444.2|45424.2|45422.3|45402.3|11
1755150900000|2025-08-14 05:55:00|45444.3|45424.3|45427.3|45407.3|45444.8|45424.8|45419.8|45399.8|6
1755151200000|2025-08-14 06:00:00|45424.8|45404.8|45376|45356|45434.9|45414.9|45354.9|45334.9|46
1755151500000|2025-08-14 06:05:00|45374.9|45354.9|45412.4|45392.4|45414.9|45394.9|45360.4|45340.4|33
1755151800000|2025-08-14 06:10:00|45414.4|45394.4|45395|45375|45422.4|45402.4|45389.9|45369.9|33
1755152100000|2025-08-14 06:15:00|45395.5|45375.5|45415|45395|45415|45395|45391.9|45371.9|13
1755152400000|2025-08-14 06:20:00|45412.5|45392.5|45405|45385|45415|45395|45389.5|45369.5|18
1755152700000|2025-08-14 06:25:00|45408.1|45388.1|45432.6|45412.6|45445.1|45425.1|45408.1|45388.1|29
1755153000000|2025-08-14 06:30:00|45432|45412|45398.1|45378.1|45432.6|45412.6|45398.1|45378.1|36
1755153300000|2025-08-14 06:35:00|45397.6|45377.6|45405.1|45385.1|45420.1|45400.1|45390.6|45370.6|18
1755153600000|2025-08-14 06:40:00|45404.6|45384.6|45354.1|45334.1|45404.6|45384.6|45352.7|45332.7|35
1755153900000|2025-08-14 06:45:00|45352.1|45332.1|45352.7|45332.7|45357.2|45337.2|45337.1|45317.1|27
1755154200000|2025-08-14 06:50:00|45352.2|45332.2|45332.7|45312.7|45352.2|45332.2|45320.8|45300.8|34
1755154500000|2025-08-14 06:55:00|45332.8|45312.8|45350.3|45330.3|45352.8|45332.8|45305.3|45285.3|59
1755154800000|2025-08-14 07:00:00|45347.8|45327.8|45417.8|45397.8|45420.3|45400.3|45332.8|45312.8|70
1755155100000|2025-08-14 07:05:00|45419.8|45399.8|45468.4|45448.4|45469.8|45449.8|45419.8|45399.8|154
1755155400000|2025-08-14 07:10:00|45466.4|45446.4|45416.5|45396.5|45475.9|45455.9|45415.9|45395.9|94
1755155700000|2025-08-14 07:15:00|45421.5|45401.5|45461.5|45441.5|45484|45464|45410.9|45390.9|67
1755156000000|2025-08-14 07:20:00|45458.5|45438.5|45437.1|45417.1|45458.5|45438.5|45399|45379|213
1755156300000|2025-08-14 07:25:00|45436.5|45416.5|45398|45378|45436.5|45416.5|45398|45378|14
1755156600000|2025-08-14 07:30:00|45395.5|45375.5|45408.6|45388.6|45421.6|45401.6|45391.6|45371.6|29
1755156900000|2025-08-14 07:35:00|45411.1|45391.1|45394.2|45374.2|45411.6|45391.6|45389.1|45369.1|22
1755157200000|2025-08-14 07:40:00|45396.7|45376.7|45322.6|45302.6|45399.2|45379.2|45322|45302|41
1755157500000|2025-08-14 07:45:00|45318.7|45298.7|45286.2|45266.2|45329.2|45309.2|45283.2|45263.2|67
1755157800000|2025-08-14 07:50:00|45283.2|45263.2|45251.8|45231.8|45289.8|45269.8|45238.7|45218.7|146
1755158100000|2025-08-14 07:55:00|45251.2|45231.2|45261.3|45241.3|45265.7|45245.7|45230.7|45210.7|67
1755158400000|2025-08-14 08:00:00|45261.8|45241.8|45340.8|45320.8|45343.3|45323.3|45261.8|45241.8|56
1755158700000|2025-08-14 08:05:00|45343.3|45323.3|45298.8|45278.8|45360.8|45340.8|45292.8|45272.8|26
1755159000000|2025-08-14 08:10:00|45300.8|45280.8|45328.3|45308.3|45347.8|45327.8|45300.8|45280.8|11
1755159300000|2025-08-14 08:15:00|45327.8|45307.8|45335.9|45315.9|45340.9|45320.9|45325.8|45305.8|4
1755159600000|2025-08-14 08:20:00|45336.9|45316.9|45358.4|45338.4|45358.9|45338.9|45327|45307|28
1755159900000|2025-08-14 08:25:00|45357.9|45337.9|45341|45321|45357.9|45337.9|45334|45314|13
1755160200000|2025-08-14 08:30:00|45340.4|45320.4|45366|45346|45371.3|45351.3|45340.4|45320.4|54
1755160500000|2025-08-14 08:35:00|45368.5|45348.5|45358.5|45338.5|45368.5|45348.5|45343.5|45323.5|16
1755160800000|2025-08-14 08:40:00|45359.1|45339.1|45356.1|45336.1|45360.5|45340.5|45345.5|45325.5|9
1755161100000|2025-08-14 08:45:00|45352.1|45332.1|45281.6|45261.6|45352.1|45332.1|45261.6|45241.6|42
1755161400000|2025-08-14 08:50:00|45281.1|45261.1|45293.6|45273.6|45293.6|45273.6|45274.5|45254.5|12
1755161700000|2025-08-14 08:55:00|45288.6|45268.6|45272.1|45252.1|45303.7|45283.7|45272.1|45252.1|32
1755162000000|2025-08-14 09:00:00|45265.6|45245.6|45331.2|45311.2|45331.2|45311.2|45263.1|45243.1|51
1755162300000|2025-08-14 09:05:00|45331.7|45311.7|45331.8|45311.8|45335.7|45315.7|45306.2|45286.2|15
1755162600000|2025-08-14 09:10:00|45333.7|45313.7|45355.8|45335.8|45355.8|45335.8|45333.7|45313.7|17
1755162900000|2025-08-14 09:15:00|45353.3|45333.3|45377.4|45357.4|45381.3|45361.3|45353.3|45333.3|19
1755163200000|2025-08-14 09:20:00|45377.9|45357.9|45337.4|45317.4|45380.4|45360.4|45333.8|45313.8|26
1755163500000|2025-08-14 09:25:00|45336.9|45316.9|45343.9|45323.9|45346.9|45326.9|45336.9|45316.9|10
1755163800000|2025-08-14 09:30:00|45346.4|45326.4|45365.9|45345.9|45386.4|45366.4|45343.9|45323.9|20
1755164100000|2025-08-14 09:35:00|45368.9|45348.9|45379|45359|45379.5|45359.5|45356.4|45336.4|14
1755164400000|2025-08-14 09:40:00|45379.5|45359.5|45359|45339|45379.5|45359.5|45356.5|45336.5|23
1755164700000|2025-08-14 09:45:00|45362|45342|45365.6|45345.6|45365.6|45345.6|45356.5|45336.5|7
1755165000000|2025-08-14 09:50:00|45365.1|45345.1|45379.1|45359.1|45379.6|45359.6|45351|45331|41
1755165300000|2025-08-14 09:55:00|45377.5|45357.5|45356.6|45336.6|45379.6|45359.6|45356.1|45336.1|60
1755165600000|2025-08-14 10:00:00|45356.1|45336.1|45341.7|45321.7|45362.2|45342.2|45341.6|45321.6|95
1755165900000|2025-08-14 10:05:00|45344.2|45324.2|45364.2|45344.2|45364.2|45344.2|45341.7|45321.7|11
1755166200000|2025-08-14 10:10:00|45364.7|45344.7|45375.3|45355.3|45377.8|45357.8|45364.2|45344.2|1
1755166500000|2025-08-14 10:15:00|45375.8|45355.8|45369.3|45349.3|45400.3|45380.3|45369.3|45349.3|31
1755166800000|2025-08-14 10:20:00|45369.8|45349.8|45379.3|45359.3|45386.8|45366.8|45369.3|45349.3|7
1755167100000|2025-08-14 10:25:00|45379.8|45359.8|45406.8|45386.8|45411.8|45391.8|45379.3|45359.3|11
1755167400000|2025-08-14 10:30:00|45409.3|45389.3|45416.9|45396.9|45426.9|45406.9|45409.3|45389.3|22
1755167700000|2025-08-14 10:35:00|45419.4|45399.4|45419.4|45399.4|45424.4|45404.4|45414.4|45394.4|5
1755168000000|2025-08-14 10:40:00|45418.9|45398.9|45369.4|45349.4|45418.9|45398.9|45369.4|45349.4|6
1755168300000|2025-08-14 10:45:00|45370.5|45350.5|45364|45344|45377|45357|45363.4|45343.4|8
1755168600000|2025-08-14 10:50:00|45363.4|45343.4|45361.5|45341.5|45372|45352|45361.5|45341.5|5
1755168900000|2025-08-14 10:55:00|45362|45342|45384.6|45364.6|45384.6|45364.6|45359.5|45339.5|6
1755169200000|2025-08-14 11:00:00|45392.1|45372.1|45399.6|45379.6|45420.1|45400.1|45389.6|45369.6|25
1755169500000|2025-08-14 11:05:00|45397.1|45377.1|45372.1|45352.1|45402.1|45382.1|45372.1|45352.1|9
1755169800000|2025-08-14 11:10:00|45370.2|45350.2|45367.7|45347.7|45382.2|45362.2|45354.7|45334.7|36
1755170100000|2025-08-14 11:15:00|45374.7|45354.7|45345.2|45325.2|45377.2|45357.2|45339.7|45319.7|24
1755170400000|2025-08-14 11:20:00|45347.7|45327.7|45362.2|45342.2|45372.7|45352.7|45344.7|45324.7|15
1755170700000|2025-08-14 11:25:00|45361.7|45341.7|45384.3|45364.3|45389.8|45369.8|45357.2|45337.2|30
1755171000000|2025-08-14 11:30:00|45383.7|45363.7|45352.3|45332.3|45387.3|45367.3|45339.3|45319.3|37
1755171300000|2025-08-14 11:35:00|45354.8|45334.8|45326.8|45306.8|45359.3|45339.3|45292.3|45272.3|118
1755171600000|2025-08-14 11:40:00|45326.3|45306.3|45294.4|45274.4|45326.3|45306.3|45294.4|45274.4|64
1755171900000|2025-08-14 11:45:00|45294.9|45274.9|45307.4|45287.4|45307.4|45287.4|45251.9|45231.9|72
1755172200000|2025-08-14 11:50:00|45309.9|45289.9|45310.5|45290.5|45317.4|45297.4|45284.4|45264.4|111
1755172500000|2025-08-14 11:55:00|45312.5|45292.5|45310|45290|45322.5|45302.5|45302.5|45282.5|76
1755172800000|2025-08-14 12:00:00|45309.5|45289.5|45302.5|45282.5|45328|45308|45302.5|45282.5|39
1755173100000|2025-08-14 12:05:00|45305|45285|45342|45322|45362.6|45342.6|45297.6|45277.6|73
1755173400000|2025-08-14 12:10:00|45337.6|45317.6|45277.6|45257.6|45385.1|45365.1|45270.1|45250.1|253
1755173700000|2025-08-14 12:15:00|45278.7|45258.7|45202.7|45182.7|45290.1|45270.1|45190.1|45170.1|400
1755174000000|2025-08-14 12:20:00|45200.2|45180.2|45172.7|45152.7|45200.2|45180.2|45157.7|45137.7|134
1755174300000|2025-08-14 12:25:00|45167.7|45147.7|45135.2|45115.2|45178.2|45158.2|45135.2|45115.2|183
1755174600000|2025-08-14 12:30:00|45135.8|45115.8|45069.7|45049.7|45135.8|45115.8|45011.2|44991.2|569
1755174900000|2025-08-14 12:35:00|45069.2|45049.2|45092.3|45072.3|45117.8|45097.8|45050.3|45030.3|299
1755175200000|2025-08-14 12:40:00|45092.8|45072.8|45175.3|45155.3|45175.3|45155.3|45055.3|45035.3|514
1755175500000|2025-08-14 12:45:00|45172.8|45152.8|45207.9|45187.9|45220.4|45200.4|45169.8|45149.8|138
1755175800000|2025-08-14 12:50:00|45208.4|45188.4|45198.4|45178.4|45217.9|45197.9|45195.4|45175.4|83
1755176100000|2025-08-14 12:55:00|45201.5|45181.5|45210.4|45190.4|45210.4|45190.4|45177.9|45157.9|37
1755176400000|2025-08-14 13:00:00|45209.4|45189.4|45255.5|45235.5|45258|45238|45198.5|45178.5|139
1755176700000|2025-08-14 13:05:00|45255|45235|45278|45258|45321|45301|45197.5|45177.5|236
1755177000000|2025-08-14 13:10:00|45277.5|45257.5|45313.1|45293.1|45330|45310|45270.5|45250.5|89
1755177300000|2025-08-14 13:15:00|45312|45292|45325.6|45305.6|45360.6|45340.6|45299.5|45279.5|101
1755177600000|2025-08-14 13:20:00|45324.5|45304.5|45260.6|45240.6|45331.5|45311.5|45260.6|45240.6|64
1755177900000|2025-08-14 13:25:00|45263.1|45243.1|45268.2|45248.2|45272.6|45252.6|45253.1|45233.1|83
1755178200000|2025-08-14 13:30:00|45265.7|45245.7|45253.2|45233.2|45280.7|45260.7|45229.6|45209.6|129
1755178500000|2025-08-14 13:35:00|45250.7|45230.7|45246.3|45226.3|45258.2|45238.2|45207.7|45187.7|65
1755178800000|2025-08-14 13:40:00|45245.7|45225.7|45248.3|45228.3|45273.8|45253.8|45220.7|45200.7|65
1755179100000|2025-08-14 13:45:00|45246.3|45226.3|45191.3|45171.3|45246.3|45226.3|45185.3|45165.3|258
1755179400000|2025-08-14 13:50:00|45193.3|45173.3|45161.4|45141.4|45205.8|45185.8|45160.9|45140.9|102
1755179700000|2025-08-14 13:55:00|45163.4|45143.4|45090.9|45070.9|45168.9|45148.9|45088.9|45068.9|725
1755180000000|2025-08-14 14:00:00|45092.9|45072.9|45084|45064|45096.4|45076.4|45065.4|45045.4|160
1755180300000|2025-08-14 14:05:00|45080.4|45060.4|45054|45034|45084|45064|45018.5|44998.5|554
1755180600000|2025-08-14 14:10:00|45053.5|45033.5|45121|45101|45129|45109|45036|45016|150
1755180900000|2025-08-14 14:15:00|45120.5|45100.5|45098.5|45078.5|45141.5|45121.5|45088.5|45068.5|111
1755181200000|2025-08-14 14:20:00|45098|45078|45101.1|45081.1|45128.6|45108.6|45098|45078|58
1755181500000|2025-08-14 14:25:00|45100.6|45080.6|45181.6|45161.6|45181.6|45161.6|45098.6|45078.6|104
1755181800000|2025-08-14 14:30:00|45184.1|45164.1|45192.6|45172.6|45209.7|45189.7|45181.6|45161.6|101
1755182100000|2025-08-14 14:35:00|45188.1|45168.1|45206.2|45186.2|45206.2|45186.2|45166.2|45146.2|56
1755182400000|2025-08-14 14:40:00|45205.1|45185.1|45221.7|45201.7|45228.2|45208.2|45192.6|45172.6|163
1755182700000|2025-08-14 14:45:00|45223.7|45203.7|45273.8|45253.8|45283.7|45263.7|45221.7|45201.7|118
1755183000000|2025-08-14 14:50:00|45273.2|45253.2|45250.8|45230.8|45303.8|45283.8|45231.8|45211.8|104
1755183300000|2025-08-14 14:55:00|45248.8|45228.8|45278.8|45258.8|45278.8|45258.8|45248.3|45228.3|57
1755183600000|2025-08-14 15:00:00|45281.3|45261.3|45278.3|45258.3|45301.9|45281.9|45273.8|45253.8|103
1755183900000|2025-08-14 15:05:00|45278.9|45258.9|45253.9|45233.9|45284.4|45264.4|45226.4|45206.4|66
1755184200000|2025-08-14 15:10:00|45258.9|45238.9|45211.4|45191.4|45261.9|45241.9|45208.4|45188.4|66
1755184500000|2025-08-14 15:15:00|45210.4|45190.4|45259|45239|45261.5|45241.5|45197.9|45177.9|156
1755184800000|2025-08-14 15:20:00|45261|45241|45294|45274|45294|45274|45250.4|45230.4|72
1755185100000|2025-08-14 15:25:00|45294.5|45274.5|45295.5|45275.5|45311.5|45291.5|45285.5|45265.5|189
1755185400000|2025-08-14 15:30:00|45295|45275|45250.5|45230.5|45295|45275|45250.5|45230.5|60
1755185700000|2025-08-14 15:35:00|45249.5|45229.5|45220.6|45200.6|45275.6|45255.6|45220.6|45200.6|76
1755186000000|2025-08-14 15:40:00|45218.1|45198.1|45253.1|45233.1|45258.1|45238.1|45175.6|45155.6|229
1755186300000|2025-08-14 15:45:00|45255.1|45235.1|45265.6|45245.6|45277.1|45257.1|45247.6|45227.6|162
1755186600000|2025-08-14 15:50:00|45263.1|45243.1|45257.2|45237.2|45277.7|45257.7|45249.1|45229.1|617
1755186900000|2025-08-14 15:55:00|45256.6|45236.6|45289.7|45269.7|45289.7|45269.7|45254.7|45234.7|87
1755187200000|2025-08-14 16:00:00|45289.2|45269.2|45305.3|45285.3|45305.3|45285.3|45289.2|45269.2|95
1755187500000|2025-08-14 16:05:00|45304.7|45284.7|45259.2|45239.2|45305.8|45285.8|45259.2|45239.2|476
1755187800000|2025-08-14 16:10:00|45256.7|45236.7|45217.8|45197.8|45256.7|45236.7|45217.8|45197.8|95
1755188100000|2025-08-14 16:15:00|45219.8|45199.8|45244.8|45224.8|45253.4|45233.4|45215.3|45195.3|116
1755188400000|2025-08-14 16:20:00|45245.4|45225.4|45249.4|45229.4|45252.4|45232.4|45244.9|45224.9|29
1755188700000|2025-08-14 16:25:00|45247.4|45227.4|45187.4|45167.4|45247.4|45227.4|45187.4|45167.4|103
1755189000000|2025-08-14 16:30:00|45191.4|45171.4|45222.5|45202.5|45227.5|45207.5|45184.9|45164.9|172
1755189300000|2025-08-14 16:35:00|45220|45200|45247.5|45227.5|45248|45228|45215|45195|103
1755189600000|2025-08-14 16:40:00|45248|45228|45260|45240|45260|45240|45227|45207|90
1755189900000|2025-08-14 16:45:00|45257.5|45237.5|45259.5|45239.5|45264.5|45244.5|45238.1|45218.1|208
1755190200000|2025-08-14 16:50:00|45260.1|45240.1|45268.1|45248.1|45275.1|45255.1|45254.1|45234.1|185
1755190500000|2025-08-14 16:55:00|45267.1|45247.1|45300.1|45280.1|45328.2|45308.2|45257.1|45237.1|1292
1755190800000|2025-08-14 17:00:00|45297.6|45277.6|45301.2|45281.2|45307.6|45287.6|45278.7|45258.7|460
1755191100000|2025-08-14 17:05:00|45303.2|45283.2|45321.3|45301.3|45321.3|45301.3|45296.2|45276.2|44
1755191400000|2025-08-14 17:10:00|45326.3|45306.3|45329.3|45309.3|45329.3|45309.3|45325.8|45305.8|25
1755191700000|2025-08-14 17:15:00|45329.8|45309.8|45333.8|45313.8|45346.3|45326.3|45329.8|45309.8|119
1755192000000|2025-08-14 17:20:00|45333.3|45313.3|45346.4|45326.4|45346.4|45326.4|45311.3|45291.3|156
1755192300000|2025-08-14 17:25:00|45351.4|45331.4|45330.4|45310.4|45361.9|45341.9|45330.4|45310.4|56
1755192600000|2025-08-14 17:30:00|45326.4|45306.4|45324.5|45304.5|45326.4|45306.4|45311.4|45291.4|22
1755192900000|2025-08-14 17:35:00|45322|45302|45296.5|45276.5|45322|45302|45296.5|45276.5|17
1755193200000|2025-08-14 17:40:00|45294|45274|45308.5|45288.5|45308.5|45288.5|45289|45269|61
1755193500000|2025-08-14 17:45:00|45306.5|45286.5|45321.6|45301.6|45326.5|45306.5|45306.5|45286.5|40
1755193800000|2025-08-14 17:50:00|45324.1|45304.1|45339.1|45319.1|45339.1|45319.1|45321.6|45301.6|12
1755194100000|2025-08-14 17:55:00|45339.6|45319.6|45364.6|45344.6|45369.1|45349.1|45339.6|45319.6|26
1755194400000|2025-08-14 18:00:00|45366.6|45346.6|45371.7|45351.7|45372.7|45352.7|45359.1|45339.1|32
1755194700000|2025-08-14 18:05:00|45372.2|45352.2|45381.7|45361.7|45394.2|45374.2|45371.7|45351.7|16
1755195000000|2025-08-14 18:10:00|45382.2|45362.2|45371.7|45351.7|45382.2|45362.2|45371.7|45351.7|7
1755195300000|2025-08-14 18:15:00|45374.2|45354.2|45392.3|45372.3|45392.3|45372.3|45374.2|45354.2|12
1755195600000|2025-08-14 18:20:00|45392.8|45372.8|45376.8|45356.8|45412.3|45392.3|45376.8|45356.8|33
1755195900000|2025-08-14 18:25:00|45378.8|45358.8|45389.4|45369.4|45389.4|45369.4|45371.8|45351.8|21
1755196200000|2025-08-14 18:30:00|45389.9|45369.9|45409.9|45389.9|45409.9|45389.9|45389.4|45369.4|30
1755196500000|2025-08-14 18:35:00|45410.4|45390.4|45427.4|45407.4|45427.4|45407.4|45409.4|45389.4|34
1755196800000|2025-08-14 18:40:00|45426.9|45406.9|45414.5|45394.5|45446.4|45426.4|45414.5|45394.5|54
1755197100000|2025-08-14 18:45:00|45417|45397|45419.5|45399.5|45419.5|45399.5|45412|45392|6
1755197400000|2025-08-14 18:50:00|45419|45399|45414.5|45394.5|45429|45409|45412.5|45392.5|14
1755197700000|2025-08-14 18:55:00|45412|45392|45456.6|45436.6|45457.1|45437.1|45411.5|45391.5|245
1755198000000|2025-08-14 19:00:00|45459.1|45439.1|45515.6|45495.6|45515.6|45495.6|45459.1|45439.1|279
1755198300000|2025-08-14 19:05:00|45518.1|45498.1|45538.2|45518.2|45541.2|45521.2|45515.6|45495.6|58
1755198600000|2025-08-14 19:10:00|45537.7|45517.7|45500.7|45480.7|45537.7|45517.7|45500.7|45480.7|50
1755198900000|2025-08-14 19:15:00|45501.2|45481.2|45523.3|45503.3|45523.3|45503.3|45498.2|45478.2|13
1755199200000|2025-08-14 19:20:00|45520.8|45500.8|45505.8|45485.8|45533.3|45513.3|45505.8|45485.8|37
1755199500000|2025-08-14 19:25:00|45506.3|45486.3|45487.8|45467.8|45507.8|45487.8|45487.8|45467.8|10
1755199800000|2025-08-14 19:30:00|45488.3|45468.3|45487.8|45467.8|45506.3|45486.3|45483.8|45463.8|17
1755200100000|2025-08-14 19:35:00|45485.9|45465.9|45470.9|45450.9|45485.9|45465.9|45463.4|45443.4|53
1755200400000|2025-08-14 19:40:00|45470.4|45450.4|45455.9|45435.9|45470.4|45450.4|45451.4|45431.4|22
1755200700000|2025-08-14 19:45:00|45458.4|45438.4|45466|45446|45471|45451|45455.9|45435.9|11
1755201000000|2025-08-14 19:50:00|45468.5|45448.5|45448.5|45428.5|45468.5|45448.5|45443.5|45423.5|66
1755201300000|2025-08-14 19:55:00|45448|45428|45453.5|45433.5|45463.5|45443.5|45446|45426|90
1755201600000|2025-08-14 20:00:00|45448.5|45428.5|45440.6|45420.6|45456.1|45436.1|45440.5|45420.5|45
1755201900000|2025-08-14 20:05:00|45441.1|45421.1|45455.6|45435.6|45466.1|45446.1|45441.1|45421.1|38
1755202200000|2025-08-14 20:10:00|45453.6|45433.6|45453.7|45433.7|45458.7|45438.7|45451.2|45431.2|10
1755202500000|2025-08-14 20:15:00|45456.2|45436.2|45453.7|45433.7|45456.2|45436.2|45448.7|45428.7|12
1755202800000|2025-08-14 20:20:00|45453.2|45433.2|45448.7|45428.7|45453.7|45433.7|45448.7|45428.7|6
1755203100000|2025-08-14 20:25:00|45446.2|45426.2|45438.8|45418.8|45448.7|45428.7|45438.8|45418.8|9
1755203400000|2025-08-14 20:30:00|45439.3|45419.3|45448.8|45428.8|45463.3|45443.3|45439.3|45419.3|32
1755203700000|2025-08-14 20:35:00|45451.3|45431.3|45449.4|45429.4|45453.8|45433.8|45448.8|45428.8|5
1755204000000|2025-08-14 20:40:00|45445.8|45425.8|45443.9|45423.9|45445.8|45425.8|45440.8|45420.8|7
1755204300000|2025-08-14 20:45:00|45448.9|45428.9|45448.9|45428.9|45451.4|45431.4|45445.9|45425.9|2
1755204600000|2025-08-14 20:50:00|45451.9|45431.9|45459|45439|45459|45439|45451.9|45431.9|66
1755204900000|2025-08-14 20:55:00|45460|45440|45484|45464|45484|45464|45460|45440|45
1755208800000|2025-08-14 22:00:00|45449.4|45429.4|45459.5|45439.5|45487|45467|45449.4|45429.4|37
1755209100000|2025-08-14 22:05:00|45460|45440|45462|45442|45480|45460|45460|45440|8
1755209400000|2025-08-14 22:10:00|45459.5|45439.5|45402|45382|45459.5|45439.5|45378|45358|62
1755209700000|2025-08-14 22:15:00|45397|45377|45412.1|45392.1|45412.1|45392.1|45390.5|45370.5|6
1755210000000|2025-08-14 22:20:00|45407.1|45387.1|45399.6|45379.6|45407.1|45387.1|45399.6|45379.6|4
1755210300000|2025-08-14 22:25:00|45399.1|45379.1|45391.6|45371.6|45399.1|45379.1|45389.6|45369.6|0
1755210600000|2025-08-14 22:30:00|45392.2|45372.2|45381.7|45361.7|45392.2|45372.2|45381.7|45361.7|6
1755210900000|2025-08-14 22:35:00|45379.7|45359.7|45387.2|45367.2|45387.2|45367.2|45367.2|45347.2|20
1755211200000|2025-08-14 22:40:00|45387.8|45367.8|45387.3|45367.3|45389.2|45369.2|45384.8|45364.8|2
1755211500000|2025-08-14 22:45:00|45387.8|45367.8|45392.3|45372.3|45392.3|45372.3|45387.3|45367.3|0
1755211800000|2025-08-14 22:50:00|45394.8|45374.8|45397.3|45377.3|45402.3|45382.3|45394.8|45374.8|0
1755212100000|2025-08-14 22:55:00|45397.4|45377.4|45402.4|45382.4|45402.4|45382.4|45397.4|45377.4|1
1755212400000|2025-08-14 23:00:00|45399.9|45379.9|45372.4|45352.4|45402.4|45382.4|45369.4|45349.4|20
1755212700000|2025-08-14 23:05:00|45372.9|45352.9|45384.9|45364.9|45384.9|45364.9|45372.9|45352.9|1
1755213000000|2025-08-14 23:10:00|45385|45365|45382.5|45362.5|45387.5|45367.5|45380|45360|2
1755213300000|2025-08-14 23:15:00|45386.5|45366.5|45387.5|45367.5|45387.5|45367.5|45379|45359|4
1755213600000|2025-08-14 23:20:00|45390|45370|45392.6|45372.6|45392.6|45372.6|45390|45370|0
1755213900000|2025-08-14 23:25:00|45392.1|45372.1|45387.6|45367.6|45392.6|45372.6|45387.6|45367.6|0
1755214200000|2025-08-14 23:30:00|45390.1|45370.1|45390.1|45370.1|45397.6|45377.6|45387.6|45367.6|3
1755214500000|2025-08-14 23:35:00|45392.6|45372.6|45407.2|45387.2|45407.2|45387.2|45392.6|45372.6|1
1755214800000|2025-08-14 23:40:00|45409.7|45389.7|45410.2|45390.2|45410.2|45390.2|45403.2|45383.2|2
1755215100000|2025-08-14 23:45:00|45417.7|45397.7|45415.2|45395.2|45422.7|45402.7|45410.2|45390.2|10
1755215400000|2025-08-14 23:50:00|45417.7|45397.7|45397.8|45377.8|45420.8|45400.8|45397.8|45377.8|2
1755215700000|2025-08-14 23:55:00|45392.8|45372.8|45405.8|45385.8|45405.8|45385.8|45392.8|45372.8|6
1755129600000|2025-08-14 00:00:00|45551.6|45531.6|45525.3|45505.3|45568.8|45548.8|45525.3|45505.3|45
1755129900000|2025-08-14 00:05:00|45525.8|45505.8|45552.8|45532.8|45566.4|45546.4|45520.8|45500.8|10
1755130200000|2025-08-14 00:10:00|45550.9|45530.9|45549.2|45529.2|45555.3|45535.3|45543.7|45523.7|67
1755130500000|2025-08-14 00:15:00|45549.8|45529.8|45534.8|45514.8|45549.8|45529.8|45532.3|45512.3|4
1755130800000|2025-08-14 00:20:00|45534.9|45514.9|45517.4|45497.4|45534.9|45514.9|45506.8|45486.8|17
1755131100000|2025-08-14 00:25:00|45517.9|45497.9|45509.9|45489.9|45519.9|45499.9|45502.4|45482.4|20
1755131400000|2025-08-14 00:30:00|45507.4|45487.4|45493.8|45473.8|45509.9|45489.9|45489.4|45469.4|39
1755131700000|2025-08-14 00:35:00|45493.9|45473.9|45490|45470|45493.9|45473.9|45480|45460|7
1755132000000|2025-08-14 00:40:00|45489.4|45469.4|45479.5|45459.5|45489.4|45469.4|45477|45457|12
1755132300000|2025-08-14 00:45:00|45477|45457|45516.1|45496.1|45518.6|45498.6|45477|45457|4
1755132600000|2025-08-14 00:50:00|45515.6|45495.6|45503.1|45483.1|45527.6|45507.6|45500.1|45480.1|17
1755132900000|2025-08-14 00:55:00|45507.6|45487.6|45540.7|45520.7|45540.7|45520.7|45507.6|45487.6|27
1755133200000|2025-08-14 01:00:00|45541.2|45521.2|45550.2|45530.2|45590.1|45570.1|45535.1|45515.1|62
1755133500000|2025-08-14 01:05:00|45550.7|45530.7|45538.8|45518.8|45550.7|45530.7|45521.6|45501.6|56
1755133800000|2025-08-14 01:10:00|45539.3|45519.3|45524.1|45504.1|45545.2|45525.2|45523.6|45503.6|17
1755134100000|2025-08-14 01:15:00|45524.7|45504.7|45489.7|45469.7|45524.7|45504.7|45489.7|45469.7|25
1755134400000|2025-08-14 01:20:00|45489.2|45469.2|45490.3|45470.3|45497.8|45477.8|45468.9|45448.9|99
1755134700000|2025-08-14 01:25:00|45492.3|45472.3|45494.8|45474.8|45495.3|45475.3|45489.2|45469.2|14
1755135000000|2025-08-14 01:30:00|45496.4|45476.4|45524.8|45504.8|45530.4|45510.4|45494.8|45474.8|6
1755135300000|2025-08-14 01:35:00|45522.9|45502.9|45515.4|45495.4|45524.9|45504.9|45500.4|45480.4|7
1755135600000|2025-08-14 01:40:00|45516|45496|45518|45498|45525.5|45505.5|45507.9|45487.9|5
1755135900000|2025-08-14 01:45:00|45520.5|45500.5|45605.5|45585.5|45619.4|45599.4|45520.5|45500.5|30
1755136200000|2025-08-14 01:50:00|45603.5|45583.5|45603.6|45583.6|45604.1|45584.1|45578|45558|11
1755136500000|2025-08-14 01:55:00|45603|45583|45605.6|45585.6|45607.5|45587.5|45595.5|45575.5|10
1755136800000|2025-08-14 02:00:00|45605|45585|45613.1|45593.1|45620.6|45600.6|45588.1|45568.1|14
1755137100000|2025-08-14 02:05:00|45610.6|45590.6|45615.6|45595.6|45620.6|45600.6|45600.6|45580.6|7
1755137400000|2025-08-14 02:10:00|45615.1|45595.1|45618.2|45598.2|45631.2|45611.2|45613.1|45593.1|8
1755137700000|2025-08-14 02:15:00|45617.6|45597.6|45598.8|45578.8|45620.7|45600.7|45593.2|45573.2|20
1755138000000|2025-08-14 02:20:00|45599.3|45579.3|45601.3|45581.3|45613.8|45593.8|45590.7|45570.7|40
1755138300000|2025-08-14 02:25:00|45600.8|45580.8|45615.8|45595.8|45621.3|45601.3|45595.2|45575.2|6
1755138600000|2025-08-14 02:30:00|45612.8|45592.8|45625.8|45605.8|45636.4|45616.4|45602.8|45582.8|10
1755138900000|2025-08-14 02:35:00|45626.4|45606.4|45600.3|45580.3|45635.8|45615.8|45600.3|45580.3|3
1755139200000|2025-08-14 02:40:00|45598.4|45578.4|45605.9|45585.9|45613.4|45593.4|45588.4|45568.4|5
1755139500000|2025-08-14 02:45:00|45605.4|45585.4|45588.4|45568.4|45608.4|45588.4|45585.4|45565.4|10
1755139800000|2025-08-14 02:50:00|45589|45569|45613.5|45593.5|45615.4|45595.4|45588.4|45568.4|9
1755140100000|2025-08-14 02:55:00|45614|45594|45616|45596|45636.5|45616.5|45613.5|45593.5|17
1755140400000|2025-08-14 03:00:00|45619.1|45599.1|45596.1|45576.1|45623.5|45603.5|45586|45566|12
1755140700000|2025-08-14 03:05:00|45593.6|45573.6|45606.1|45586.1|45611.1|45591.1|45591.6|45571.6|6
1755141000000|2025-08-14 03:10:00|45605.5|45585.5|45598.6|45578.6|45608.6|45588.6|45593.6|45573.6|4
1755141300000|2025-08-14 03:15:00|45598.1|45578.1|45573.7|45553.7|45598.1|45578.1|45571.1|45551.1|10
1755141600000|2025-08-14 03:20:00|45571.2|45551.2|45568.7|45548.7|45586.2|45566.2|45566.2|45546.2|2
1755141900000|2025-08-14 03:25:00|45563.7|45543.7|45538.7|45518.7|45568.2|45548.2|45531.2|45511.2|12
1755142200000|2025-08-14 03:30:00|45538.2|45518.2|45533.8|45513.8|45541.2|45521.2|45521.3|45501.3|6
1755142500000|2025-08-14 03:35:00|45533.2|45513.2|45558.8|45538.8|45558.8|45538.8|45528.8|45508.8|7
1755142800000|2025-08-14 03:40:00|45556.3|45536.3|45555.8|45535.8|45563.8|45543.8|45555.8|45535.8|3
1755143100000|2025-08-14 03:45:00|45556.3|45536.3|45563.9|45543.9|45566.4|45546.4|45553.9|45533.9|2
1755143400000|2025-08-14 03:50:00|45563.3|45543.3|45553.9|45533.9|45563.9|45543.9|45548.9|45528.9|5
1755143700000|2025-08-14 03:55:00|45553.4|45533.4|45541.5|45521.5|45556.4|45536.4|45538.9|45518.9|3
1755144000000|2025-08-14 04:00:00|45539|45519|45539|45519|45546.5|45526.5|45537.5|45517.5|7
1755144300000|2025-08-14 04:05:00|45541.5|45521.5|45539|45519|45544|45524|45534|45514|1
1755144600000|2025-08-14 04:10:00|45541.5|45521.5|45559.1|45539.1|45559.6|45539.6|45541.5|45521.5|2
1755144900000|2025-08-14 04:15:00|45558.5|45538.5|45561.1|45541.1|45564.1|45544.1|45557.1|45537.1|1
1755145200000|2025-08-14 04:20:00|45563|45543|45561.6|45541.6|45564.1|45544.1|45559.1|45539.1|0
1755145500000|2025-08-14 04:25:00|45561.1|45541.1|45539.2|45519.2|45564.2|45544.2|45539.2|45519.2|4
1755145800000|2025-08-14 04:30:00|45537.2|45517.2|45531.2|45511.2|45539.2|45519.2|45528.7|45508.7|9
1755146100000|2025-08-14 04:35:00|45531.7|45511.7|45549.3|45529.3|45549.3|45529.3|45531.7|45511.7|4
1755146400000|2025-08-14 04:40:00|45546.8|45526.8|45534.3|45514.3|45546.8|45526.8|45534.3|45514.3|4
1755146700000|2025-08-14 04:45:00|45531.8|45511.8|45528.8|45508.8|45531.8|45511.8|45528.8|45508.8|3
1755147000000|2025-08-14 04:50:00|45529.3|45509.3|45526.3|45506.3|45534.9|45514.9|45523.8|45503.8|8
1755147300000|2025-08-14 04:55:00|45526.9|45506.9|45520.5|45500.5|45526.9|45506.9|45519.4|45499.4|1
1755147600000|2025-08-14 05:00:00|45524.4|45504.4|45508.4|45488.4|45524.4|45504.4|45504.4|45484.4|9
1755147900000|2025-08-14 05:05:00|45510.9|45490.9|45495|45475|45510.9|45490.9|45483.4|45463.4|19
1755148200000|2025-08-14 05:10:00|45496.1|45476.1|45484|45464|45507|45487|45483.4|45463.4|6
1755148500000|2025-08-14 05:15:00|45485.9|45465.9|45469.5|45449.5|45486.5|45466.5|45464.5|45444.5|16
1755148800000|2025-08-14 05:20:00|45465.6|45445.6|45439|45419|45469.6|45449.6|45439|45419|21
1755149100000|2025-08-14 05:25:00|45437.1|45417.1|45439.6|45419.6|45439.6|45419.6|45416.6|45396.6|41
1755149400000|2025-08-14 05:30:00|45434.6|45414.6|45434.7|45414.7|45459.7|45439.7|45428.6|45408.6|59
1755149700000|2025-08-14 05:35:00|45437.2|45417.2|45414.7|45394.7|45437.2|45417.2|45412.2|45392.2|11
1755150000000|2025-08-14 05:40:00|45412.2|45392.2|45417.2|45397.2|45419.7|45399.7|45394.7|45374.7|33
1755150300000|2025-08-14 05:45:00|45417.8|45397.8|45444.8|45424.8|45446.7|45426.7|45411.7|45391.7|5
1755150600000|2025-08-14 05:50:00|45444.2|45424.2|45442.3|45422.3|45444.2|45424.2|45422.3|45402.3|11
1755150900000|2025-08-14 05:55:00|45444.3|45424.3|45427.3|45407.3|45444.8|45424.8|45419.8|45399.8|6
1755151200000|2025-08-14 06:00:00|45424.8|45404.8|45376|45356|45434.9|45414.9|45354.9|45334.9|46
1755151500000|2025-08-14 06:05:00|45374.9|45354.9|45412.4|45392.4|45414.9|45394.9|45360.4|45340.4|33
1755151800000|2025-08-14 06:10:00|45414.4|45394.4|45395|45375|45422.4|45402.4|45389.9|45369.9|33
1755152100000|2025-08-14 06:15:00|45395.5|45375.5|45415|45395|45415|45395|45391.9|45371.9|13
1755152400000|2025-08-14 06:20:00|45412.5|45392.5|45405|45385|45415|45395|45389.5|45369.5|18
1755152700000|2025-08-14 06:25:00|45408.1|45388.1|45432.6|45412.6|45445.1|45425.1|45408.1|45388.1|29
1755153000000|2025-08-14 06:30:00|45432|45412|45398.1|45378.1|45432.6|45412.6|45398.1|45378.1|36
1755153300000|2025-08-14 06:35:00|45397.6|45377.6|45405.1|45385.1|45420.1|45400.1|45390.6|45370.6|18
1755153600000|2025-08-14 06:40:00|45404.6|45384.6|45354.1|45334.1|45404.6|45384.6|45352.7|45332.7|35
1755153900000|2025-08-14 06:45:00|45352.1|45332.1|45352.7|45332.7|45357.2|45337.2|45337.1|45317.1|27
1755154200000|2025-08-14 06:50:00|45352.2|45332.2|45332.7|45312.7|45352.2|45332.2|45320.8|45300.8|34
1755154500000|2025-08-14 06:55:00|45332.8|45312.8|45350.3|45330.3|45352.8|45332.8|45305.3|45285.3|59
1755154800000|2025-08-14 07:00:00|45347.8|45327.8|45417.8|45397.8|45420.3|45400.3|45332.8|45312.8|70
1755155100000|2025-08-14 07:05:00|45419.8|45399.8|45468.4|45448.4|45469.8|45449.8|45419.8|45399.8|154
1755155400000|2025-08-14 07:10:00|45466.4|45446.4|45416.5|45396.5|45475.9|45455.9|45415.9|45395.9|94
1755155700000|2025-08-14 07:15:00|45421.5|45401.5|45461.5|45441.5|45484|45464|45410.9|45390.9|67
1755156000000|2025-08-14 07:20:00|45458.5|45438.5|45437.1|45417.1|45458.5|45438.5|45399|45379|213
1755156300000|2025-08-14 07:25:00|45436.5|45416.5|45398|45378|45436.5|45416.5|45398|45378|14
1755156600000|2025-08-14 07:30:00|45395.5|45375.5|45408.6|45388.6|45421.6|45401.6|45391.6|45371.6|29
1755156900000|2025-08-14 07:35:00|45411.1|45391.1|45394.2|45374.2|45411.6|45391.6|45389.1|45369.1|22
1755157200000|2025-08-14 07:40:00|45396.7|45376.7|45322.6|45302.6|45399.2|45379.2|45322|45302|41
1755157500000|2025-08-14 07:45:00|45318.7|45298.7|45286.2|45266.2|45329.2|45309.2|45283.2|45263.2|67
1755157800000|2025-08-14 07:50:00|45283.2|45263.2|45251.8|45231.8|45289.8|45269.8|45238.7|45218.7|146
1755158100000|2025-08-14 07:55:00|45251.2|45231.2|45261.3|45241.3|45265.7|45245.7|45230.7|45210.7|67
1755158400000|2025-08-14 08:00:00|45261.8|45241.8|45340.8|45320.8|45343.3|45323.3|45261.8|45241.8|56
1755158700000|2025-08-14 08:05:00|45343.3|45323.3|45298.8|45278.8|45360.8|45340.8|45292.8|45272.8|26
1755159000000|2025-08-14 08:10:00|45300.8|45280.8|45328.3|45308.3|45347.8|45327.8|45300.8|45280.8|11
1755159300000|2025-08-14 08:15:00|45327.8|45307.8|45335.9|45315.9|45340.9|45320.9|45325.8|45305.8|4
1755159600000|2025-08-14 08:20:00|45336.9|45316.9|45358.4|45338.4|45358.9|45338.9|45327|45307|28
1755159900000|2025-08-14 08:25:00|45357.9|45337.9|45341|45321|45357.9|45337.9|45334|45314|13
1755160200000|2025-08-14 08:30:00|45340.4|45320.4|45366|45346|45371.3|45351.3|45340.4|45320.4|54
1755160500000|2025-08-14 08:35:00|45368.5|45348.5|45358.5|45338.5|45368.5|45348.5|45343.5|45323.5|16
1755160800000|2025-08-14 08:40:00|45359.1|45339.1|45356.1|45336.1|45360.5|45340.5|45345.5|45325.5|9
1755161100000|2025-08-14 08:45:00|45352.1|45332.1|45281.6|45261.6|45352.1|45332.1|45261.6|45241.6|42
1755161400000|2025-08-14 08:50:00|45281.1|45261.1|45293.6|45273.6|45293.6|45273.6|45274.5|45254.5|12
1755161700000|2025-08-14 08:55:00|45288.6|45268.6|45272.1|45252.1|45303.7|45283.7|45272.1|45252.1|32
1755162000000|2025-08-14 09:00:00|45265.6|45245.6|45331.2|45311.2|45331.2|45311.2|45263.1|45243.1|51
1755162300000|2025-08-14 09:05:00|45331.7|45311.7|45331.8|45311.8|45335.7|45315.7|45306.2|45286.2|15
1755162600000|2025-08-14 09:10:00|45333.7|45313.7|45355.8|45335.8|45355.8|45335.8|45333.7|45313.7|17
1755162900000|2025-08-14 09:15:00|45353.3|45333.3|45377.4|45357.4|45381.3|45361.3|45353.3|45333.3|19
1755163200000|2025-08-14 09:20:00|45377.9|45357.9|45337.4|45317.4|45380.4|45360.4|45333.8|45313.8|26
1755163500000|2025-08-14 09:25:00|45336.9|45316.9|45343.9|45323.9|45346.9|45326.9|45336.9|45316.9|10
1755163800000|2025-08-14 09:30:00|45346.4|45326.4|45365.9|45345.9|45386.4|45366.4|45343.9|45323.9|20
1755164100000|2025-08-14 09:35:00|45368.9|45348.9|45379|45359|45379.5|45359.5|45356.4|45336.4|14
1755164400000|2025-08-14 09:40:00|45379.5|45359.5|45359|45339|45379.5|45359.5|45356.5|45336.5|23
1755164700000|2025-08-14 09:45:00|45362|45342|45365.6|45345.6|45365.6|45345.6|45356.5|45336.5|7
1755165000000|2025-08-14 09:50:00|45365.1|45345.1|45379.1|45359.1|45379.6|45359.6|45351|45331|41
1755165300000|2025-08-14 09:55:00|45377.5|45357.5|45356.6|45336.6|45379.6|45359.6|45356.1|45336.1|60
1755165600000|2025-08-14 10:00:00|45356.1|45336.1|45341.7|45321.7|45362.2|45342.2|45341.6|45321.6|95
1755165900000|2025-08-14 10:05:00|45344.2|45324.2|45364.2|45344.2|45364.2|45344.2|45341.7|45321.7|11
1755166200000|2025-08-14 10:10:00|45364.7|45344.7|45375.3|45355.3|45377.8|45357.8|45364.2|45344.2|1
1755166500000|2025-08-14 10:15:00|45375.8|45355.8|45369.3|45349.3|45400.3|45380.3|45369.3|45349.3|31
1755166800000|2025-08-14 10:20:00|45369.8|45349.8|45379.3|45359.3|45386.8|45366.8|45369.3|45349.3|7
1755167100000|2025-08-14 10:25:00|45379.8|45359.8|45406.8|45386.8|45411.8|45391.8|45379.3|45359.3|11
1755167400000|2025-08-14 10:30:00|45409.3|45389.3|45416.9|45396.9|45426.9|45406.9|45409.3|45389.3|22
1755167700000|2025-08-14 10:35:00|45419.4|45399.4|45419.4|45399.4|45424.4|45404.4|45414.4|45394.4|5
1755168000000|2025-08-14 10:40:00|45418.9|45398.9|45369.4|45349.4|45418.9|45398.9|45369.4|45349.4|6
1755168300000|2025-08-14 10:45:00|45370.5|45350.5|45364|45344|45377|45357|45363.4|45343.4|8
1755168600000|2025-08-14 10:50:00|45363.4|45343.4|45361.5|45341.5|45372|45352|45361.5|45341.5|5
1755168900000|2025-08-14 10:55:00|45362|45342|45384.6|45364.6|45384.6|45364.6|45359.5|45339.5|6
1755169200000|2025-08-14 11:00:00|45392.1|45372.1|45399.6|45379.6|45420.1|45400.1|45389.6|45369.6|25
1755169500000|2025-08-14 11:05:00|45397.1|45377.1|45372.1|45352.1|45402.1|45382.1|45372.1|45352.1|9
1755169800000|2025-08-14 11:10:00|45370.2|45350.2|45367.7|45347.7|45382.2|45362.2|45354.7|45334.7|36
1755170100000|2025-08-14 11:15:00|45374.7|45354.7|45345.2|45325.2|45377.2|45357.2|45339.7|45319.7|24
1755170400000|2025-08-14 11:20:00|45347.7|45327.7|45362.2|45342.2|45372.7|45352.7|45344.7|45324.7|15
1755170700000|2025-08-14 11:25:00|45361.7|45341.7|45384.3|45364.3|45389.8|45369.8|45357.2|45337.2|30
1755171000000|2025-08-14 11:30:00|45383.7|45363.7|45352.3|45332.3|45387.3|45367.3|45339.3|45319.3|37
1755171300000|2025-08-14 11:35:00|45354.8|45334.8|45326.8|45306.8|45359.3|45339.3|45292.3|45272.3|118
1755171600000|2025-08-14 11:40:00|45326.3|45306.3|45294.4|45274.4|45326.3|45306.3|45294.4|45274.4|64
1755171900000|2025-08-14 11:45:00|45294.9|45274.9|45307.4|45287.4|45307.4|45287.4|45251.9|45231.9|72
1755172200000|2025-08-14 11:50:00|45309.9|45289.9|45310.5|45290.5|45317.4|45297.4|45284.4|45264.4|111
1755172500000|2025-08-14 11:55:00|45312.5|45292.5|45310|45290|45322.5|45302.5|45302.5|45282.5|76
1755172800000|2025-08-14 12:00:00|45309.5|45289.5|45302.5|45282.5|45328|45308|45302.5|45282.5|39
1755173100000|2025-08-14 12:05:00|45305|45285|45342|45322|45362.6|45342.6|45297.6|45277.6|73
1755173400000|2025-08-14 12:10:00|45337.6|45317.6|45277.6|45257.6|45385.1|45365.1|45270.1|45250.1|253
1755173700000|2025-08-14 12:15:00|45278.7|45258.7|45202.7|45182.7|45290.1|45270.1|45190.1|45170.1|400
1755174000000|2025-08-14 12:20:00|45200.2|45180.2|45172.7|45152.7|45200.2|45180.2|45157.7|45137.7|134
1755174300000|2025-08-14 12:25:00|45167.7|45147.7|45135.2|45115.2|45178.2|45158.2|45135.2|45115.2|183
1755174600000|2025-08-14 12:30:00|45135.8|45115.8|45069.7|45049.7|45135.8|45115.8|45011.2|44991.2|569
1755174900000|2025-08-14 12:35:00|45069.2|45049.2|45092.3|45072.3|45117.8|45097.8|45050.3|45030.3|299
1755175200000|2025-08-14 12:40:00|45092.8|45072.8|45175.3|45155.3|45175.3|45155.3|45055.3|45035.3|514
1755175500000|2025-08-14 12:45:00|45172.8|45152.8|45207.9|45187.9|45220.4|45200.4|45169.8|45149.8|138
1755175800000|2025-08-14 12:50:00|45208.4|45188.4|45198.4|45178.4|45217.9|45197.9|45195.4|45175.4|83
1755176100000|2025-08-14 12:55:00|45201.5|45181.5|45210.4|45190.4|45210.4|45190.4|45177.9|45157.9|37
1755176400000|2025-08-14 13:00:00|45209.4|45189.4|45255.5|45235.5|45258|45238|45198.5|45178.5|139
1755176700000|2025-08-14 13:05:00|45255|45235|45278|45258|45321|45301|45197.5|45177.5|236
1755177000000|2025-08-14 13:10:00|45277.5|45257.5|45313.1|45293.1|45330|45310|45270.5|45250.5|89
1755177300000|2025-08-14 13:15:00|45312|45292|45325.6|45305.6|45360.6|45340.6|45299.5|45279.5|101
1755177600000|2025-08-14 13:20:00|45324.5|45304.5|45260.6|45240.6|45331.5|45311.5|45260.6|45240.6|64
1755177900000|2025-08-14 13:25:00|45263.1|45243.1|45268.2|45248.2|45272.6|45252.6|45253.1|45233.1|83
1755178200000|2025-08-14 13:30:00|45265.7|45245.7|45253.2|45233.2|45280.7|45260.7|45229.6|45209.6|129
1755178500000|2025-08-14 13:35:00|45250.7|45230.7|45246.3|45226.3|45258.2|45238.2|45207.7|45187.7|65
1755178800000|2025-08-14 13:40:00|45245.7|45225.7|45248.3|45228.3|45273.8|45253.8|45220.7|45200.7|65
1755179100000|2025-08-14 13:45:00|45246.3|45226.3|45191.3|45171.3|45246.3|45226.3|45185.3|45165.3|258
1755179400000|2025-08-14 13:50:00|45193.3|45173.3|45161.4|45141.4|45205.8|45185.8|45160.9|45140.9|102
1755179700000|2025-08-14 13:55:00|45163.4|45143.4|45090.9|45070.9|45168.9|45148.9|45088.9|45068.9|725
1755180000000|2025-08-14 14:00:00|45092.9|45072.9|45084|45064|45096.4|45076.4|45065.4|45045.4|160
1755180300000|2025-08-14 14:05:00|45080.4|45060.4|45054|45034|45084|45064|45018.5|44998.5|554
1755180600000|2025-08-14 14:10:00|45053.5|45033.5|45121|45101|45129|45109|45036|45016|150
1755180900000|2025-08-14 14:15:00|45120.5|45100.5|45098.5|45078.5|45141.5|45121.5|45088.5|45068.5|111
1755181200000|2025-08-14 14:20:00|45098|45078|45101.1|45081.1|45128.6|45108.6|45098|45078|58
1755181500000|2025-08-14 14:25:00|45100.6|45080.6|45181.6|45161.6|45181.6|45161.6|45098.6|45078.6|104
1755181800000|2025-08-14 14:30:00|45184.1|45164.1|45192.6|45172.6|45209.7|45189.7|45181.6|45161.6|101
1755182100000|2025-08-14 14:35:00|45188.1|45168.1|45206.2|45186.2|45206.2|45186.2|45166.2|45146.2|56
1755182400000|2025-08-14 14:40:00|45205.1|45185.1|45221.7|45201.7|45228.2|45208.2|45192.6|45172.6|163
1755182700000|2025-08-14 14:45:00|45223.7|45203.7|45273.8|45253.8|45283.7|45263.7|45221.7|45201.7|118
1755183000000|2025-08-14 14:50:00|45273.2|45253.2|45250.8|45230.8|45303.8|45283.8|45231.8|45211.8|104
1755183300000|2025-08-14 14:55:00|45248.8|45228.8|45278.8|45258.8|45278.8|45258.8|45248.3|45228.3|57
1755183600000|2025-08-14 15:00:00|45281.3|45261.3|45278.3|45258.3|45301.9|45281.9|45273.8|45253.8|103
1755183900000|2025-08-14 15:05:00|45278.9|45258.9|45253.9|45233.9|45284.4|45264.4|45226.4|45206.4|66
1755184200000|2025-08-14 15:10:00|45258.9|45238.9|45211.4|45191.4|45261.9|45241.9|45208.4|45188.4|66
1755184500000|2025-08-14 15:15:00|45210.4|45190.4|45259|45239|45261.5|45241.5|45197.9|45177.9|156
1755184800000|2025-08-14 15:20:00|45261|45241|45294|45274|45294|45274|45250.4|45230.4|72
1755185100000|2025-08-14 15:25:00|45294.5|45274.5|45295.5|45275.5|45311.5|45291.5|45285.5|45265.5|189
1755185400000|2025-08-14 15:30:00|45295|45275|45250.5|45230.5|45295|45275|45250.5|45230.5|60
1755185700000|2025-08-14 15:35:00|45249.5|45229.5|45220.6|45200.6|45275.6|45255.6|45220.6|45200.6|76
1755186000000|2025-08-14 15:40:00|45218.1|45198.1|45253.1|45233.1|45258.1|45238.1|45175.6|45155.6|229
1755186300000|2025-08-14 15:45:00|45255.1|45235.1|45265.6|45245.6|45277.1|45257.1|45247.6|45227.6|162
1755186600000|2025-08-14 15:50:00|45263.1|45243.1|45257.2|45237.2|45277.7|45257.7|45249.1|45229.1|617
1755186900000|2025-08-14 15:55:00|45256.6|45236.6|45289.7|45269.7|45289.7|45269.7|45254.7|45234.7|87
1755187200000|2025-08-14 16:00:00|45289.2|45269.2|45305.3|45285.3|45305.3|45285.3|45289.2|45269.2|95
1755187500000|2025-08-14 16:05:00|45304.7|45284.7|45259.2|45239.2|45305.8|45285.8|45259.2|45239.2|476
1755187800000|2025-08-14 16:10:00|45256.7|45236.7|45217.8|45197.8|45256.7|45236.7|45217.8|45197.8|95
1755188100000|2025-08-14 16:15:00|45219.8|45199.8|45244.8|45224.8|45253.4|45233.4|45215.3|45195.3|116
1755188400000|2025-08-14 16:20:00|45245.4|45225.4|45249.4|45229.4|45252.4|45232.4|45244.9|45224.9|29
1755188700000|2025-08-14 16:25:00|45247.4|45227.4|45187.4|45167.4|45247.4|45227.4|45187.4|45167.4|103
1755189000000|2025-08-14 16:30:00|45191.4|45171.4|45222.5|45202.5|45227.5|45207.5|45184.9|45164.9|172
1755189300000|2025-08-14 16:35:00|45220|45200|45247.5|45227.5|45248|45228|45215|45195|103
1755189600000|2025-08-14 16:40:00|45248|45228|45260|45240|45260|45240|45227|45207|90
1755189900000|2025-08-14 16:45:00|45257.5|45237.5|45259.5|45239.5|45264.5|45244.5|45238.1|45218.1|208
1755190200000|2025-08-14 16:50:00|45260.1|45240.1|45268.1|45248.1|45275.1|45255.1|45254.1|45234.1|185
1755190500000|2025-08-14 16:55:00|45267.1|45247.1|45300.1|45280.1|45328.2|45308.2|45257.1|45237.1|1292
1755190800000|2025-08-14 17:00:00|45297.6|45277.6|45301.2|45281.2|45307.6|45287.6|45278.7|45258.7|460
1755191100000|2025-08-14 17:05:00|45303.2|45283.2|45321.3|45301.3|45321.3|45301.3|45296.2|45276.2|44
1755191400000|2025-08-14 17:10:00|45326.3|45306.3|45329.3|45309.3|45329.3|45309.3|45325.8|45305.8|25
1755191700000|2025-08-14 17:15:00|45329.8|45309.8|45333.8|45313.8|45346.3|45326.3|45329.8|45309.8|119
1755192000000|2025-08-14 17:20:00|45333.3|45313.3|45346.4|45326.4|45346.4|45326.4|45311.3|45291.3|156
1755192300000|2025-08-14 17:25:00|45351.4|45331.4|45330.4|45310.4|45361.9|45341.9|45330.4|45310.4|56
1755192600000|2025-08-14 17:30:00|45326.4|45306.4|45324.5|45304.5|45326.4|45306.4|45311.4|45291.4|22
1755192900000|2025-08-14 17:35:00|45322|45302|45296.5|45276.5|45322|45302|45296.5|45276.5|17
1755193200000|2025-08-14 17:40:00|45294|45274|45308.5|45288.5|45308.5|45288.5|45289|45269|61
1755193500000|2025-08-14 17:45:00|45306.5|45286.5|45321.6|45301.6|45326.5|45306.5|45306.5|45286.5|40
1755193800000|2025-08-14 17:50:00|45324.1|45304.1|45339.1|45319.1|45339.1|45319.1|45321.6|45301.6|12
1755194100000|2025-08-14 17:55:00|45339.6|45319.6|45364.6|45344.6|45369.1|45349.1|45339.6|45319.6|26
1755194400000|2025-08-14 18:00:00|45366.6|45346.6|45371.7|45351.7|45372.7|45352.7|45359.1|45339.1|32
1755194700000|2025-08-14 18:05:00|45372.2|45352.2|45381.7|45361.7|45394.2|45374.2|45371.7|45351.7|16
1755195000000|2025-08-14 18:10:00|45382.2|45362.2|45371.7|45351.7|45382.2|45362.2|45371.7|45351.7|7
1755195300000|2025-08-14 18:15:00|45374.2|45354.2|45392.3|45372.3|45392.3|45372.3|45374.2|45354.2|12
1755195600000|2025-08-14 18:20:00|45392.8|45372.8|45376.8|45356.8|45412.3|45392.3|45376.8|45356.8|33
1755195900000|2025-08-14 18:25:00|45378.8|45358.8|45389.4|45369.4|45389.4|45369.4|45371.8|45351.8|21
1755196200000|2025-08-14 18:30:00|45389.9|45369.9|45409.9|45389.9|45409.9|45389.9|45389.4|45369.4|30
1755196500000|2025-08-14 18:35:00|45410.4|45390.4|45427.4|45407.4|45427.4|45407.4|45409.4|45389.4|34
1755196800000|2025-08-14 18:40:00|45426.9|45406.9|45414.5|45394.5|45446.4|45426.4|45414.5|45394.5|54
1755197100000|2025-08-14 18:45:00|45417|45397|45419.5|45399.5|45419.5|45399.5|45412|45392|6
1755197400000|2025-08-14 18:50:00|45419|45399|45414.5|45394.5|45429|45409|45412.5|45392.5|14
1755197700000|2025-08-14 18:55:00|45412|45392|45456.6|45436.6|45457.1|45437.1|45411.5|45391.5|245
1755198000000|2025-08-14 19:00:00|45459.1|45439.1|45515.6|45495.6|45515.6|45495.6|45459.1|45439.1|279
1755198300000|2025-08-14 19:05:00|45518.1|45498.1|45538.2|45518.2|45541.2|45521.2|45515.6|45495.6|58
1755198600000|2025-08-14 19:10:00|45537.7|45517.7|45500.7|45480.7|45537.7|45517.7|45500.7|45480.7|50
1755198900000|2025-08-14 19:15:00|45501.2|45481.2|45523.3|45503.3|45523.3|45503.3|45498.2|45478.2|13
1755199200000|2025-08-14 19:20:00|45520.8|45500.8|45505.8|45485.8|45533.3|45513.3|45505.8|45485.8|37
1755199500000|2025-08-14 19:25:00|45506.3|45486.3|45487.8|45467.8|45507.8|45487.8|45487.8|45467.8|10
1755199800000|2025-08-14 19:30:00|45488.3|45468.3|45487.8|45467.8|45506.3|45486.3|45483.8|45463.8|17
1755200100000|2025-08-14 19:35:00|45485.9|45465.9|45470.9|45450.9|45485.9|45465.9|45463.4|45443.4|53
1755200400000|2025-08-14 19:40:00|45470.4|45450.4|45455.9|45435.9|45470.4|45450.4|45451.4|45431.4|22
1755200700000|2025-08-14 19:45:00|45458.4|45438.4|45466|45446|45471|45451|45455.9|45435.9|11
1755201000000|2025-08-14 19:50:00|45468.5|45448.5|45448.5|45428.5|45468.5|45448.5|45443.5|45423.5|66
1755201300000|2025-08-14 19:55:00|45448|45428|45453.5|45433.5|45463.5|45443.5|45446|45426|90
1755201600000|2025-08-14 20:00:00|45448.5|45428.5|45440.6|45420.6|45456.1|45436.1|45440.5|45420.5|45
1755201900000|2025-08-14 20:05:00|45441.1|45421.1|45455.6|45435.6|45466.1|45446.1|45441.1|45421.1|38
1755202200000|2025-08-14 20:10:00|45453.6|45433.6|45453.7|45433.7|45458.7|45438.7|45451.2|45431.2|10
1755202500000|2025-08-14 20:15:00|45456.2|45436.2|45453.7|45433.7|45456.2|45436.2|45448.7|45428.7|12
1755202800000|2025-08-14 20:20:00|45453.2|45433.2|45448.7|45428.7|45453.7|45433.7|45448.7|45428.7|6
1755203100000|2025-08-14 20:25:00|45446.2|45426.2|45438.8|45418.8|45448.7|45428.7|45438.8|45418.8|9
1755203400000|2025-08-14 20:30:00|45439.3|45419.3|45448.8|45428.8|45463.3|45443.3|45439.3|45419.3|32
1755203700000|2025-08-14 20:35:00|45451.3|45431.3|45449.4|45429.4|45453.8|45433.8|45448.8|45428.8|5
1755204000000|2025-08-14 20:40:00|45445.8|45425.8|45443.9|45423.9|45445.8|45425.8|45440.8|45420.8|7
1755204300000|2025-08-14 20:45:00|45448.9|45428.9|45448.9|45428.9|45451.4|45431.4|45445.9|45425.9|2
1755204600000|2025-08-14 20:50:00|45451.9|45431.9|45459|45439|45459|45439|45451.9|45431.9|66
1755204900000|2025-08-14 20:55:00|45460|45440|45484|45464|45484|45464|45460|45440|45
1755208800000|2025-08-14 22:00:00|45449.4|45429.4|45459.5|45439.5|45487|45467|45449.4|45429.4|37
1755209100000|2025-08-14 22:05:00|45460|45440|45462|45442|45480|45460|45460|45440|8
1755209400000|2025-08-14 22:10:00|45459.5|45439.5|45402|45382|45459.5|45439.5|45378|45358|62
1755209700000|2025-08-14 22:15:00|45397|45377|45412.1|45392.1|45412.1|45392.1|45390.5|45370.5|6
1755210000000|2025-08-14 22:20:00|45407.1|45387.1|45399.6|45379.6|45407.1|45387.1|45399.6|45379.6|4
1755210300000|2025-08-14 22:25:00|45399.1|45379.1|45391.6|45371.6|45399.1|45379.1|45389.6|45369.6|0
1755210600000|2025-08-14 22:30:00|45392.2|45372.2|45381.7|45361.7|45392.2|45372.2|45381.7|45361.7|6
1755210900000|2025-08-14 22:35:00|45379.7|45359.7|45387.2|45367.2|45387.2|45367.2|45367.2|45347.2|20
1755211200000|2025-08-14 22:40:00|45387.8|45367.8|45387.3|45367.3|45389.2|45369.2|45384.8|45364.8|2
1755211500000|2025-08-14 22:45:00|45387.8|45367.8|45392.3|45372.3|45392.3|45372.3|45387.3|45367.3|0
1755211800000|2025-08-14 22:50:00|45394.8|45374.8|45397.3|45377.3|45402.3|45382.3|45394.8|45374.8|0
1755212100000|2025-08-14 22:55:00|45397.4|45377.4|45402.4|45382.4|45402.4|45382.4|45397.4|45377.4|1
1755212400000|2025-08-14 23:00:00|45399.9|45379.9|45372.4|45352.4|45402.4|45382.4|45369.4|45349.4|20
1755212700000|2025-08-14 23:05:00|45372.9|45352.9|45384.9|45364.9|45384.9|45364.9|45372.9|45352.9|1
1755213000000|2025-08-14 23:10:00|45385|45365|45382.5|45362.5|45387.5|45367.5|45380|45360|2
1755213300000|2025-08-14 23:15:00|45386.5|45366.5|45387.5|45367.5|45387.5|45367.5|45379|45359|4
1755213600000|2025-08-14 23:20:00|45390|45370|45392.6|45372.6|45392.6|45372.6|45390|45370|0
1755213900000|2025-08-14 23:25:00|45392.1|45372.1|45387.6|45367.6|45392.6|45372.6|45387.6|45367.6|0
1755214200000|2025-08-14 23:30:00|45390.1|45370.1|45390.1|45370.1|45397.6|45377.6|45387.6|45367.6|3
1755214500000|2025-08-14 23:35:00|45392.6|45372.6|45407.2|45387.2|45407.2|45387.2|45392.6|45372.6|1
1755214800000|2025-08-14 23:40:00|45409.7|45389.7|45410.2|45390.2|45410.2|45390.2|45403.2|45383.2|2
1755215100000|2025-08-14 23:45:00|45417.7|45397.7|45415.2|45395.2|45422.7|45402.7|45410.2|45390.2|10
1755215400000|2025-08-14 23:50:00|45417.7|45397.7|45397.8|45377.8|45420.8|45400.8|45397.8|45377.8|2
1755215700000|2025-08-14 23:55:00|45392.8|45372.8|45405.8|45385.8|45405.8|45385.8|45392.8|45372.8|6
1755216000000|2025-08-15 00:00:00|45407.3|45387.3|45377.9|45357.9|45412.8|45392.8|45372.9|45352.9|57
1755216300000|2025-08-15 00:05:00|45379.9|45359.9|45365.4|45345.4|45390.4|45370.4|45365.4|45345.4|75
1755216600000|2025-08-15 00:10:00|45367.9|45347.9|45340.4|45320.4|45373.9|45353.9|45340.4|45320.4|18
1755216900000|2025-08-15 00:15:00|45337.9|45317.9|45363|45343|45382.9|45362.9|45335.4|45315.4|16
1755217200000|2025-08-15 00:20:00|45361|45341|45365.5|45345.5|45365.5|45345.5|45358|45338|0
1755217500000|2025-08-15 00:25:00|45365|45345|45345.5|45325.5|45365.5|45345.5|45343|45323|14
1755217800000|2025-08-15 00:30:00|45340.5|45320.5|45348.1|45328.1|45358.6|45338.6|45340.5|45320.5|6
1755218100000|2025-08-15 00:35:00|45346.1|45326.1|45358.1|45338.1|45358.1|45338.1|45345.6|45325.6|7
1755218400000|2025-08-15 00:40:00|45358.6|45338.6|45373.2|45353.2|45379.1|45359.1|45358.6|45338.6|15
1755218700000|2025-08-15 00:45:00|45372.7|45352.7|45368.2|45348.2|45372.7|45352.7|45368.2|45348.2|4
1755219000000|2025-08-15 00:50:00|45365.7|45345.7|45373.2|45353.2|45376.2|45356.2|45365.7|45345.7|2
1755219300000|2025-08-15 00:55:00|45373.7|45353.7|45375.8|45355.8|45376.3|45356.3|45370.7|45350.7|7
1755219600000|2025-08-15 01:00:00|45373.8|45353.8|45400.8|45380.8|45415.8|45395.8|45357.8|45337.8|119
1755219900000|2025-08-15 01:05:00|45401.3|45381.3|45338.3|45318.3|45405.8|45385.8|45326.3|45306.3|56
1755220200000|2025-08-15 01:10:00|45338.8|45318.8|45363.4|45343.4|45370.3|45350.3|45338.8|45318.8|17
1755220500000|2025-08-15 01:15:00|45360.9|45340.9|45308.4|45288.4|45365.9|45345.9|45308.4|45288.4|30
1755220800000|2025-08-15 01:20:00|45305.9|45285.9|45320.9|45300.9|45333.4|45313.4|45303.4|45283.4|21
1755221100000|2025-08-15 01:25:00|45321|45301|45324.5|45304.5|45329.5|45309.5|45307|45287|11
1755221400000|2025-08-15 01:30:00|45322|45302|45357|45337|45357|45337|45306.5|45286.5|22
1755221700000|2025-08-15 01:35:00|45358|45338|45369.6|45349.6|45377.1|45357.1|45357|45337|4
1755222000000|2025-08-15 01:40:00|45370.1|45350.1|45380.1|45360.1|45380.1|45360.1|45369.6|45349.6|14
1755222300000|2025-08-15 01:45:00|45379.6|45359.6|45396.6|45376.6|45402.1|45382.1|45374.6|45354.6|24
1755222600000|2025-08-15 01:50:00|45394.6|45374.6|45414.7|45394.7|45417.2|45397.2|45394.6|45374.6|9
1755222900000|2025-08-15 01:55:00|45419.2|45399.2|45424.7|45404.7|45432.7|45412.7|45419.2|45399.2|61
1755223200000|2025-08-15 02:00:00|45422.7|45402.7|45419.2|45399.2|45434.7|45414.7|45414.2|45394.2|20
1755223500000|2025-08-15 02:05:00|45416.7|45396.7|45402.3|45382.3|45416.7|45396.7|45384.8|45364.8|40
1755223800000|2025-08-15 02:10:00|45406.8|45386.8|45414.8|45394.8|45414.8|45394.8|45387.3|45367.3|21
1755224100000|2025-08-15 02:15:00|45410.8|45390.8|45404.9|45384.9|45415.3|45395.3|45399.9|45379.9|4
1755224400000|2025-08-15 02:20:00|45403.9|45383.9|45352.4|45332.4|45404.4|45384.4|45352.4|45332.4|26
1755224700000|2025-08-15 02:25:00|45350.4|45330.4|45337.9|45317.9|45357.4|45337.4|45334.9|45314.9|9
1755225000000|2025-08-15 02:30:00|45337.4|45317.4|45355|45335|45385|45365|45332.4|45312.4|29
1755225300000|2025-08-15 02:35:00|45352.5|45332.5|45367.5|45347.5|45372.5|45352.5|45350|45330|31
1755225600000|2025-08-15 02:40:00|45367|45347|45355|45335|45386|45366|45352.5|45332.5|26
1755225900000|2025-08-15 02:45:00|45357.5|45337.5|45367.6|45347.6|45387.1|45367.1|45357.5|45337.5|54
1755226200000|2025-08-15 02:50:00|45365.1|45345.1|45367.6|45347.6|45367.6|45347.6|45363.1|45343.1|5
1755226500000|2025-08-15 02:55:00|45370.1|45350.1|45355.2|45335.2|45387.6|45367.6|45355.1|45335.1|81
1755226800000|2025-08-15 03:00:00|45358.2|45338.2|45345.2|45325.2|45358.2|45338.2|45345.2|45325.2|12
1755227100000|2025-08-15 03:05:00|45342.7|45322.7|45375.2|45355.2|45377.7|45357.7|45342.7|45322.7|7
1755227400000|2025-08-15 03:10:00|45372.7|45352.7|45352.8|45332.8|45374.7|45354.7|45352.8|45332.8|5
1755227700000|2025-08-15 03:15:00|45350.8|45330.8|45370.3|45350.3|45372.8|45352.8|45350.8|45330.8|1
1755228000000|2025-08-15 03:20:00|45372.3|45352.3|45392.3|45372.3|45392.3|45372.3|45360.3|45340.3|4
1755228300000|2025-08-15 03:25:00|45392.8|45372.8|45410.4|45390.4|45417.9|45397.9|45392.8|45372.8|15
1755228600000|2025-08-15 03:30:00|45412.9|45392.9|45403.4|45383.4|45412.9|45392.9|45400.4|45380.4|8
1755228900000|2025-08-15 03:35:00|45405.4|45385.4|45410.4|45390.4|45417.9|45397.9|45405.4|45385.4|6
1755229200000|2025-08-15 03:40:00|45412.9|45392.9|45430.5|45410.5|45432.5|45412.5|45410.4|45390.4|5
1755229500000|2025-08-15 03:45:00|45428.5|45408.5|45443|45423|45453|45433|45426|45406|52
1755229800000|2025-08-15 03:50:00|45442.5|45422.5|45430.6|45410.6|45448|45428|45430.1|45410.1|4
1755230100000|2025-08-15 03:55:00|45428.1|45408.1|45432.6|45412.6|45433.1|45413.1|45426.1|45406.1|2
1755230400000|2025-08-15 04:00:00|45430.6|45410.6|45445.6|45425.6|45448.1|45428.1|45430.6|45410.6|6
1755230700000|2025-08-15 04:05:00|45445.1|45425.1|45443.2|45423.2|45445.7|45425.7|45435.6|45415.6|4
1755231000000|2025-08-15 04:10:00|45445.7|45425.7|45463.2|45443.2|45475.7|45455.7|45445.7|45425.7|21
1755231300000|2025-08-15 04:15:00|45463.7|45443.7|45450.2|45430.2|45465.7|45445.7|45450.2|45430.2|8
1755231600000|2025-08-15 04:20:00|45445.7|45425.7|45448.3|45428.3|45450.8|45430.8|45443.2|45423.2|7
1755231900000|2025-08-15 04:25:00|45445.8|45425.8|45470.8|45450.8|45475.8|45455.8|45443.3|45423.3|15
1755232200000|2025-08-15 04:30:00|45467.8|45447.8|45470.8|45450.8|45473.3|45453.3|45465.3|45445.3|9
1755232500000|2025-08-15 04:35:00|45470.4|45450.4|45440.9|45420.9|45473.4|45453.4|45438.4|45418.4|21
1755232800000|2025-08-15 04:40:00|45440.4|45420.4|45417.9|45397.9|45450.9|45430.9|45417.9|45397.9|15
1755233100000|2025-08-15 04:45:00|45415.4|45395.4|45416|45396|45420.9|45400.9|45405.4|45385.4|37
1755233400000|2025-08-15 04:50:00|45413.5|45393.5|45396|45376|45413.5|45393.5|45391|45371|18
1755233700000|2025-08-15 04:55:00|45392|45372|45386|45366|45392|45372|45383.5|45363.5|9
1755234000000|2025-08-15 05:00:00|45386.5|45366.5|45375.6|45355.6|45401.5|45381.5|45375.6|45355.6|33
1755234300000|2025-08-15 05:05:00|45373.6|45353.6|45353.6|45333.6|45373.6|45353.6|45353.1|45333.1|9
1755234600000|2025-08-15 05:10:00|45356.1|45336.1|45361.1|45341.1|45366.1|45346.1|45351.6|45331.6|9
1755234900000|2025-08-15 05:15:00|45361.6|45341.6|45376.2|45356.2|45376.2|45356.2|45361.6|45341.6|1
1755235200000|2025-08-15 05:20:00|45374.2|45354.2|45378.7|45358.7|45381.2|45361.2|45366.2|45346.2|2
1755235500000|2025-08-15 05:25:00|45379.2|45359.2|45385.8|45365.8|45396.2|45376.2|45379.2|45359.2|2
1755235800000|2025-08-15 05:30:00|45386.3|45366.3|45473.8|45453.8|45474.3|45454.3|45386.3|45366.3|32
1755236100000|2025-08-15 05:35:00|45474.3|45454.3|45458.3|45438.3|45486.3|45466.3|45456.3|45436.3|73
1755236400000|2025-08-15 05:40:00|45456.3|45436.3|45466.4|45446.4|45476.3|45456.3|45456.3|45436.3|20
1755236700000|2025-08-15 05:45:00|45465.9|45445.9|45486.4|45466.4|45493.9|45473.9|45461.4|45441.4|17
1755237000000|2025-08-15 05:50:00|45488.9|45468.9|45489.4|45469.4|45491.4|45471.4|45478.4|45458.4|16
1755237300000|2025-08-15 05:55:00|45491.4|45471.4|45481.5|45461.5|45491.4|45471.4|45459|45439|66
1755237600000|2025-08-15 06:00:00|45481|45461|45449|45429|45481.5|45461.5|45448.5|45428.5|23
1755237900000|2025-08-15 06:05:00|45446.5|45426.5|45424|45404|45457|45437|45418.5|45398.5|19
1755238200000|2025-08-15 06:10:00|45427|45407|45446.6|45426.6|45451.6|45431.6|45424|45404|8
1755238500000|2025-08-15 06:15:00|45446.1|45426.1|45441.6|45421.6|45446.6|45426.6|45411.6|45391.6|28
1755238800000|2025-08-15 06:20:00|45439.1|45419.1|45430.7|45410.7|45454.1|45434.1|45424.6|45404.6|6
1755239100000|2025-08-15 06:25:00|45426.7|45406.7|45421.7|45401.7|45431.2|45411.2|45403.7|45383.7|9
1755239400000|2025-08-15 06:30:00|45426.7|45406.7|45451.7|45431.7|45464.2|45444.2|45418.7|45398.7|18
1755239700000|2025-08-15 06:35:00|45452.2|45432.2|45469.3|45449.3|45471.8|45451.8|45451.7|45431.7|7
1755240000000|2025-08-15 06:40:00|45468.8|45448.8|45459.3|45439.3|45480.3|45460.3|45456.8|45436.8|33
1755240300000|2025-08-15 06:45:00|45458.8|45438.8|45461.8|45441.8|45474.8|45454.8|45445.3|45425.3|32
1755240600000|2025-08-15 06:50:00|45456.3|45436.3|45408.9|45388.9|45456.3|45436.3|45406.9|45386.9|7
1755240900000|2025-08-15 06:55:00|45406.4|45386.4|45379.9|45359.9|45406.9|45386.9|45376.9|45356.9|47
1755241200000|2025-08-15 07:00:00|45376.9|45356.9|45376.9|45356.9|45399.4|45379.4|45339.4|45319.4|73
1755241500000|2025-08-15 07:05:00|45376.5|45356.5|45342|45322|45384|45364|45339|45319|107
1755241800000|2025-08-15 07:10:00|45344|45324|45302|45282|45344.5|45324.5|45299|45279|40
1755242100000|2025-08-15 07:15:00|45299.5|45279.5|45262.1|45242.1|45304.5|45284.5|45249.5|45229.5|120
1755242400000|2025-08-15 07:20:00|45261.6|45241.6|45255.6|45235.6|45272.1|45252.1|45252.6|45232.6|126
1755242700000|2025-08-15 07:25:00|45255.1|45235.1|45322.6|45302.6|45324.6|45304.6|45244.6|45224.6|38
1755243000000|2025-08-15 07:30:00|45324.6|45304.6|45304.7|45284.7|45332.2|45312.2|45296.6|45276.6|73
1755243300000|2025-08-15 07:35:00|45302.2|45282.2|45297.2|45277.2|45309.7|45289.7|45276.7|45256.7|23
1755243600000|2025-08-15 07:40:00|45292.2|45272.2|45312.2|45292.2|45321.7|45301.7|45287.2|45267.2|15
1755243900000|2025-08-15 07:45:00|45311.7|45291.7|45322.3|45302.3|45342.3|45322.3|45304.7|45284.7|47
1755244200000|2025-08-15 07:50:00|45322.8|45302.8|45367.3|45347.3|45367.3|45347.3|45322.3|45302.3|30
1755244500000|2025-08-15 07:55:00|45369.8|45349.8|45399.9|45379.9|45406.9|45386.9|45369.8|45349.8|42
1755244800000|2025-08-15 08:00:00|45400.3|45380.3|45442.4|45422.4|45473.3|45453.3|45400.3|45380.3|138
1755245100000|2025-08-15 08:05:00|45439.9|45419.9|45392.4|45372.4|45439.9|45419.9|45372.4|45352.4|57
1755245400000|2025-08-15 08:10:00|45391.4|45371.4|45357.5|45337.5|45391.4|45371.4|45357.5|45337.5|23
1755245700000|2025-08-15 08:15:00|45355.5|45335.5|45388|45368|45388|45368|45355|45335|9
1755246000000|2025-08-15 08:20:00|45388.5|45368.5|45400|45380|45402.5|45382.5|45388.5|45368.5|13
1755246300000|2025-08-15 08:25:00|45397.5|45377.5|45367.6|45347.6|45403.5|45383.5|45367.6|45347.6|34
1755246600000|2025-08-15 08:30:00|45365.1|45345.1|45405.1|45385.1|45405.1|45385.1|45363.1|45343.1|20
1755246900000|2025-08-15 08:35:00|45403.1|45383.1|45380.1|45360.1|45405.1|45385.1|45380.1|45360.1|13
1755247200000|2025-08-15 08:40:00|45379.7|45359.7|45402.7|45382.7|45402.7|45382.7|45372.6|45352.6|20
1755247500000|2025-08-15 08:45:00|45403.2|45383.2|45447.7|45427.7|45450.2|45430.2|45402.7|45382.7|48
1755247800000|2025-08-15 08:50:00|45449.7|45429.7|45439.8|45419.8|45453.2|45433.2|45439.8|45419.8|15
1755248100000|2025-08-15 08:55:00|45437.8|45417.8|45402.3|45382.3|45440.3|45420.3|45400.3|45380.3|21
1755248400000|2025-08-15 09:00:00|45407.8|45387.8|45370.8|45350.8|45415.3|45395.3|45370.8|45350.8|69
1755248700000|2025-08-15 09:05:00|45373.3|45353.3|45352.9|45332.9|45379.8|45359.8|45338.3|45318.3|33
1755249000000|2025-08-15 09:10:00|45350.4|45330.4|45323.9|45303.9|45350.4|45330.4|45284.4|45264.4|226
1755249300000|2025-08-15 09:15:00|45322.5|45302.5|45274|45254|45322.5|45302.5|45255.5|45235.5|53
1755249600000|2025-08-15 09:20:00|45273.5|45253.5|45298.5|45278.5|45298.5|45278.5|45256.5|45236.5|30
1755249900000|2025-08-15 09:25:00|45298|45278|45303.1|45283.1|45306|45286|45296|45276|22
1755250200000|2025-08-15 09:30:00|45302.6|45282.6|45293.6|45273.6|45316.6|45296.6|45293.6|45273.6|22
1755250500000|2025-08-15 09:35:00|45293.1|45273.1|45271.1|45251.1|45296.1|45276.1|45263.6|45243.6|18
1755250800000|2025-08-15 09:40:00|45265.6|45245.6|45281.2|45261.2|45281.2|45261.2|45238.6|45218.6|28
1755251100000|2025-08-15 09:45:00|45281.7|45261.7|45283.7|45263.7|45288.7|45268.7|45273.7|45253.7|26
1755251400000|2025-08-15 09:50:00|45283.2|45263.2|45288.7|45268.7|45288.7|45268.7|45275.7|45255.7|13
1755251700000|2025-08-15 09:55:00|45286.2|45266.2|45286.3|45266.3|45306.2|45286.2|45286.2|45266.2|10
1755252000000|2025-08-15 10:00:00|45285.8|45265.8|45268.3|45248.3|45285.8|45265.8|45239.3|45219.3|12
1755252300000|2025-08-15 10:05:00|45255.8|45235.8|45243.8|45223.8|45255.8|45235.8|45223.8|45203.8|31
1755252600000|2025-08-15 10:10:00|45248.4|45228.4|45243.9|45223.9|45251.3|45231.3|45236.4|45216.4|14
1755252900000|2025-08-15 10:15:00|45248.4|45228.4|45251.4|45231.4|45254.4|45234.4|45236.4|45216.4|24
1755253200000|2025-08-15 10:20:00|45251.9|45231.9|45236.5|45216.5|45254.4|45234.4|45233.9|45213.9|13
1755253500000|2025-08-15 10:25:00|45236.9|45216.9|45243.5|45223.5|45246.5|45226.5|45230.5|45210.5|24
1755253800000|2025-08-15 10:30:00|45246.5|45226.5|45261.5|45241.5|45281.5|45261.5|45241.5|45221.5|32
1755254100000|2025-08-15 10:35:00|45259|45239|45228.6|45208.6|45259|45239|45228.6|45208.6|16
1755254400000|2025-08-15 10:40:00|45224.1|45204.1|45226.6|45206.6|45226.6|45206.6|45219.6|45199.6|11
1755254700000|2025-08-15 10:45:00|45228.6|45208.6|45232.6|45212.6|45240.1|45220.1|45216.1|45196.1|135
1755255000000|2025-08-15 10:50:00|45233.6|45213.6|45237.7|45217.7|45247.6|45227.6|45232.6|45212.6|6
1755255300000|2025-08-15 10:55:00|45233.6|45213.6|45235.2|45215.2|45250.2|45230.2|45225.2|45205.2|45
1755255600000|2025-08-15 11:00:00|45235.7|45215.7|45265.2|45245.2|45269.7|45249.7|45235.7|45215.7|15
1755255900000|2025-08-15 11:05:00|45264.3|45244.3|45250.3|45230.3|45272.8|45252.8|45250.3|45230.3|10
1755256200000|2025-08-15 11:10:00|45249.3|45229.3|45232.8|45212.8|45249.3|45229.3|45227.8|45207.8|17
1755256500000|2025-08-15 11:15:00|45235.3|45215.3|45235.3|45215.3|45242.4|45222.4|45227.3|45207.3|8
1755256800000|2025-08-15 11:20:00|45235.8|45215.8|45217.9|45197.9|45237.8|45217.8|45202.9|45182.9|21
1755257100000|2025-08-15 11:25:00|45213.9|45193.9|45237.9|45217.9|45250.4|45230.4|45213.9|45193.9|12
1755257400000|2025-08-15 11:30:00|45242.9|45222.9|45204.5|45184.5|45255.4|45235.4|45195.9|45175.9|107
1755257700000|2025-08-15 11:35:00|45199|45179|45205.5|45185.5|45213|45193|45180.5|45160.5|78
1755258000000|2025-08-15 11:40:00|45206.5|45186.5|45215.5|45195.5|45225.5|45205.5|45205.5|45185.5|28
1755258300000|2025-08-15 11:45:00|45215|45195|45225.1|45205.1|45238.1|45218.1|45210.5|45190.5|26
1755258600000|2025-08-15 11:50:00|45227.1|45207.1|45232.6|45212.6|45235.6|45215.6|45227.1|45207.1|121
1755258900000|2025-08-15 11:55:00|45228.6|45208.6|45205.6|45185.6|45230.6|45210.6|45203.1|45183.1|17
1755259200000|2025-08-15 12:00:00|45208.1|45188.1|45217.2|45197.2|45240.6|45220.6|45208.1|45188.1|49
1755259500000|2025-08-15 12:05:00|45216.7|45196.7|45225.7|45205.7|45225.7|45205.7|45188.7|45168.7|45
1755259800000|2025-08-15 12:10:00|45228.7|45208.7|45283.2|45263.2|45297.8|45277.8|45228.7|45208.7|103
1755260100000|2025-08-15 12:15:00|45282.8|45262.8|45278.3|45258.3|45320.8|45300.8|45275.8|45255.8|98
1755260400000|2025-08-15 12:20:00|45278.8|45258.8|45275.8|45255.8|45278.8|45258.8|45254.8|45234.8|51
1755260700000|2025-08-15 12:25:00|45277.8|45257.8|45281.8|45261.8|45303.8|45283.8|45269.9|45249.9|280
1755261000000|2025-08-15 12:30:00|45282.8|45262.8|45328.8|45308.8|45338.8|45318.8|45280.3|45260.3|389
1755261300000|2025-08-15 12:35:00|45326.3|45306.3|45319.3|45299.3|45331.3|45311.3|45311.8|45291.8|140
1755261600000|2025-08-15 12:40:00|45318.8|45298.8|45312.9|45292.9|45346.4|45326.4|45308.4|45288.4|91
1755261900000|2025-08-15 12:45:00|45315.9|45295.9|45337|45317|45350.9|45330.9|45315.9|45295.9|32
1755262200000|2025-08-15 12:50:00|45332.9|45312.9|45331|45311|45350|45330|45328|45308|43
1755262500000|2025-08-15 12:55:00|45330.5|45310.5|45378|45358|45383|45363|45320.5|45300.5|67
1755262800000|2025-08-15 13:00:00|45378.5|45358.5|45407.9|45387.9|45417.9|45397.9|45357.9|45337.9|735
1755263100000|2025-08-15 13:05:00|45412.9|45392.9|45415.4|45395.4|45461.9|45441.9|45382.9|45362.9|355
1755263400000|2025-08-15 13:10:00|45414.9|45394.9|45339.5|45319.5|45427.9|45407.9|45337|45317|166
1755263700000|2025-08-15 13:15:00|45337|45317|45396.5|45376.5|45396.9|45376.9|45334.5|45314.5|330
1755264000000|2025-08-15 13:20:00|45394|45374|45439|45419|45449|45429|45394|45374|182
1755264300000|2025-08-15 13:25:00|45439.5|45419.5|45449|45429|45474|45454|45434|45414|93
1755264600000|2025-08-15 13:30:00|45452|45432|45390.6|45370.6|45464.5|45444.5|45390.6|45370.6|137
1755264900000|2025-08-15 13:35:00|45388.1|45368.1|45396.6|45376.6|45424.1|45404.1|45372.6|45352.6|129
1755265200000|2025-08-15 13:40:00|45396.1|45376.1|45429.1|45409.1|45443.6|45423.6|45391.6|45371.6|85
1755265500000|2025-08-15 13:45:00|45428.7|45408.7|45398.2|45378.2|45439.1|45419.1|45395.2|45375.2|128
1755265800000|2025-08-15 13:50:00|45398.7|45378.7|45360.7|45340.7|45411.2|45391.2|45355.7|45335.7|93
1755266100000|2025-08-15 13:55:00|45360.3|45340.3|45428.8|45408.8|45433.3|45413.3|45359.8|45339.8|52
1755266400000|2025-08-15 14:00:00|45427.8|45407.8|45465.8|45445.8|45468.3|45448.3|45413.3|45393.3|88
1755266700000|2025-08-15 14:05:00|45467.8|45447.8|45458.3|45438.3|45481.8|45461.8|45452.9|45432.9|298
1755267000000|2025-08-15 14:10:00|45457.9|45437.9|45472.9|45452.9|45475.9|45455.9|45430.4|45410.4|71
1755267300000|2025-08-15 14:15:00|45472.4|45452.4|45453.4|45433.4|45472.4|45452.4|45445.9|45425.9|48
1755267600000|2025-08-15 14:20:00|45452.9|45432.9|45420.9|45400.9|45452.9|45432.9|45410.5|45390.5|41
1755267900000|2025-08-15 14:25:00|45421.4|45401.4|45424.5|45404.5|45445|45425|45410.5|45390.5|127
1755268200000|2025-08-15 14:30:00|45424.1|45404.1|45483|45463|45485.5|45465.5|45415|45395|81
1755268500000|2025-08-15 14:35:00|45481|45461|45522.6|45502.6|45557.6|45537.6|45481|45461|308
1755268800000|2025-08-15 14:40:00|45519.6|45499.6|45506.7|45486.7|45547.1|45527.1|45504.6|45484.6|197
1755269100000|2025-08-15 14:45:00|45508.7|45488.7|45509.8|45489.8|45526.7|45506.7|45482.3|45462.3|308
1755269400000|2025-08-15 14:50:00|45509.3|45489.3|45494.8|45474.8|45521.8|45501.8|45489.8|45469.8|131
1755269700000|2025-08-15 14:55:00|45495.3|45475.3|45559.4|45539.4|45587.3|45567.3|45491.4|45471.4|148
1755270000000|2025-08-15 15:00:00|45560.8|45540.8|45622.4|45602.4|45629.9|45609.9|45560.8|45540.8|119
1755270300000|2025-08-15 15:05:00|45622.9|45602.9|45664.4|45644.4|45667.4|45647.4|45622.4|45602.4|128
1755270600000|2025-08-15 15:10:00|45664|45644|45630|45610|45664.4|45644.4|45614.9|45594.9|91
1755270900000|2025-08-15 15:15:00|45627.5|45607.5|45675|45655|45685.5|45665.5|45627|45607|119
1755271200000|2025-08-15 15:20:00|45679|45659|45629.1|45609.1|45685|45665|45597.5|45577.5|244
1755271500000|2025-08-15 15:25:00|45631.1|45611.1|45596.6|45576.6|45631.1|45611.1|45587.1|45567.1|92
1755271800000|2025-08-15 15:30:00|45598.1|45578.1|45558.2|45538.2|45616.6|45596.6|45558.2|45538.2|167
1755272100000|2025-08-15 15:35:00|45556.2|45536.2|45533.2|45513.2|45573.7|45553.7|45528.2|45508.2|130
1755272400000|2025-08-15 15:40:00|45532.3|45512.3|45478.3|45458.3|45532.3|45512.3|45473.2|45453.2|117
1755272700000|2025-08-15 15:45:00|45477.8|45457.8|45456.8|45436.8|45477.8|45457.8|45430.3|45410.3|166
1755273000000|2025-08-15 15:50:00|45458.8|45438.8|45496.3|45476.3|45501.3|45481.3|45458.8|45438.8|53
1755273300000|2025-08-15 15:55:00|45496.8|45476.8|45506.3|45486.3|45506.3|45486.3|45491.3|45471.3|25
1755273600000|2025-08-15 16:00:00|45505.9|45485.9|45467.4|45447.4|45508.4|45488.4|45458.4|45438.4|63
1755273900000|2025-08-15 16:05:00|45463.4|45443.4|45456.4|45436.4|45465.9|45445.9|45448.4|45428.4|74
1755274200000|2025-08-15 16:10:00|45451.4|45431.4|45486.5|45466.5|45489|45469|45431|45411|162
1755274500000|2025-08-15 16:15:00|45486|45466|45487.6|45467.6|45503.5|45483.5|45486|45466|43
1755274800000|2025-08-15 16:20:00|45488|45468|45458.1|45438.1|45497|45477|45458.1|45438.1|111
1755275100000|2025-08-15 16:25:00|45460.1|45440.1|45437.6|45417.6|45460.1|45440.1|45437.2|45417.2|73
1755275400000|2025-08-15 16:30:00|45440.1|45420.1|45430.6|45410.6|45440.1|45420.1|45410.6|45390.6|102
1755275700000|2025-08-15 16:35:00|45433.1|45413.1|45392.7|45372.7|45433.2|45413.2|45385.2|45365.2|91
1755276000000|2025-08-15 16:40:00|45391.8|45371.8|45330.2|45310.2|45405.7|45385.7|45330.2|45310.2|242
1755276300000|2025-08-15 16:45:00|45328.2|45308.2|45348.7|45328.7|45348.7|45328.7|45317.8|45297.8|213
1755276600000|2025-08-15 16:50:00|45349.2|45329.2|45368.9|45348.9|45405.3|45385.3|45349.2|45329.2|182
1755276900000|2025-08-15 16:55:00|45363.9|45343.9|45431.3|45411.3|45460.8|45440.8|45353.9|45333.9|838
1755277200000|2025-08-15 17:00:00|45430.8|45410.8|45398.4|45378.4|45433.8|45413.8|45385.4|45365.4|100
1755277500000|2025-08-15 17:05:00|45400.4|45380.4|45362.9|45342.9|45400.4|45380.4|45362.9|45342.9|22
1755277800000|2025-08-15 17:10:00|45360|45340|45368.4|45348.4|45368.4|45348.4|45357.9|45337.9|8
1755278100000|2025-08-15 17:15:00|45370.5|45350.5|45409|45389|45409.4|45389.4|45370.5|45350.5|120
1755278400000|2025-08-15 17:20:00|45406.5|45386.5|45434|45414|45434.5|45414.5|45406.5|45386.5|73
1755278700000|2025-08-15 17:25:00|45436.5|45416.5|45446.5|45426.5|45446.5|45426.5|45434|45414|58
1755279000000|2025-08-15 17:30:00|45449|45429|45456.6|45436.6|45462|45442|45449|45429|24
1755279300000|2025-08-15 17:35:00|45456.1|45436.1|45459.1|45439.1|45459.1|45439.1|45456.1|45436.1|4
1755279600000|2025-08-15 17:40:00|45462.1|45442.1|45471.2|45451.2|45471.6|45451.6|45462.1|45442.1|24
1755279900000|2025-08-15 17:45:00|45470.7|45450.7|45466.2|45446.2|45479.1|45459.1|45466.2|45446.2|25
1755280200000|2025-08-15 17:50:00|45466.7|45446.7|45453.3|45433.3|45471.7|45451.7|45453.3|45433.3|26
1755280500000|2025-08-15 17:55:00|45449.2|45429.2|45435.8|45415.8|45451.7|45431.7|45435.8|45415.8|37
1755280800000|2025-08-15 18:00:00|45435.3|45415.3|45429.8|45409.8|45444.3|45424.3|45425.3|45405.3|22
1755281100000|2025-08-15 18:05:00|45429.3|45409.3|45416.8|45396.8|45429.3|45409.3|45414.3|45394.3|18
1755281400000|2025-08-15 18:10:00|45419.3|45399.3|45434.4|45414.4|45439.3|45419.3|45416.8|45396.8|16
1755281700000|2025-08-15 18:15:00|45433.9|45413.9|45429.9|45409.9|45436.9|45416.9|45424.4|45404.4|15
1755282000000|2025-08-15 18:20:00|45430.3|45410.3|45434.3|45414.3|45439.9|45419.9|45427.9|45407.9|22
1755282300000|2025-08-15 18:25:00|45433.8|45413.8|45455.4|45435.4|45457.9|45437.9|45433.8|45413.8|21
1755282600000|2025-08-15 18:30:00|45455.9|45435.9|45463|45443|45485.9|45465.9|45455.9|45435.9|43
1755282900000|2025-08-15 18:35:00|45460.5|45440.5|45471.4|45451.4|45471.4|45451.4|45456.4|45436.4|71
1755283200000|2025-08-15 18:40:00|45471.9|45451.9|45491.5|45471.5|45491.9|45471.9|45471.4|45451.4|43
1755283500000|2025-08-15 18:45:00|45489.4|45469.4|45466.5|45446.5|45491.9|45471.9|45464|45444|12
1755283800000|2025-08-15 18:50:00|45468.5|45448.5|45481.5|45461.5|45481.5|45461.5|45468.5|45448.5|13
1755284100000|2025-08-15 18:55:00|45482|45462|45476.6|45456.6|45484.1|45464.1|45471.6|45451.6|22
1755284400000|2025-08-15 19:00:00|45476.1|45456.1|45468.6|45448.6|45476.6|45456.6|45460.7|45440.7|32
1755284700000|2025-08-15 19:05:00|45469.1|45449.1|45458.7|45438.7|45469.1|45449.1|45450.7|45430.7|15
1755285000000|2025-08-15 19:10:00|45457.7|45437.7|45450.7|45430.7|45465.2|45445.2|45445.7|45425.7|9
1755285300000|2025-08-15 19:15:00|45453.2|45433.2|45455.8|45435.8|45458.3|45438.3|45450.8|45430.8|11
1755285600000|2025-08-15 19:20:00|45453.3|45433.3|45455.8|45435.8|45455.8|45435.8|45447.8|45427.8|17
1755285900000|2025-08-15 19:25:00|45453.3|45433.3|45453.4|45433.4|45466.3|45446.3|45451.3|45431.3|13
1755286200000|2025-08-15 19:30:00|45451.3|45431.3|45428.9|45408.9|45451.3|45431.3|45416.3|45396.3|33
1755286500000|2025-08-15 19:35:00|45426.4|45406.4|45425.9|45405.9|45433.9|45413.9|45424.3|45404.3|6
1755286800000|2025-08-15 19:40:00|45423.9|45403.9|45423.9|45403.9|45428.4|45408.4|45421.4|45401.4|9
1755287100000|2025-08-15 19:45:00|45421|45401|45416.5|45396.5|45421|45401|45398.9|45378.9|16
1755287400000|2025-08-15 19:50:00|45416.9|45396.9|45404.5|45384.5|45419|45399|45404|45384|15
1755287700000|2025-08-15 19:55:00|45407|45387|45437|45417|45437|45417|45404|45384|23
1755288000000|2025-08-15 20:00:00|45436.5|45416.5|45402|45382|45436.5|45416.5|45399.5|45379.5|24
1755288300000|2025-08-15 20:05:00|45404.5|45384.5|45402.1|45382.1|45405.5|45385.5|45400|45380|1
1755288600000|2025-08-15 20:10:00|45399.6|45379.6|45392.1|45372.1|45400.1|45380.1|45392.1|45372.1|11
1755288900000|2025-08-15 20:15:00|45394.6|45374.6|45382.2|45362.2|45397.1|45377.1|45379.6|45359.6|20
1755289200000|2025-08-15 20:20:00|45384.7|45364.7|45387.2|45367.2|45387.2|45367.2|45375.1|45355.1|19
1755289500000|2025-08-15 20:25:00|45389.2|45369.2|45389.3|45369.3|45394.2|45374.2|45386.8|45366.8|11
1755289800000|2025-08-15 20:30:00|45387.2|45367.2|45397.3|45377.3|45399.8|45379.8|45387.2|45367.2|9
1755290100000|2025-08-15 20:35:00|45394.8|45374.8|45392.3|45372.3|45397.3|45377.3|45389.8|45369.8|2
1755290400000|2025-08-15 20:40:00|45394.3|45374.3|45392.3|45372.3|45394.3|45374.3|45389.8|45369.8|3
1755290700000|2025-08-15 20:45:00|45392.8|45372.8|45380.3|45360.3|45394.8|45374.8|45377.4|45357.4|11
1755291000000|2025-08-15 20:50:00|45377.8|45357.8|45394.9|45374.9|45397.4|45377.4|45372.4|45352.4|32
1755291300000|2025-08-15 20:55:00|45397.4|45377.4|45401.5|45381.5|45401.5|45381.5|45394|45374|47
1755468000000|2025-08-17 22:00:00|45378.3|45358.3|45407.9|45387.9|45410.4|45390.4|45378.3|45358.3|48
1755468300000|2025-08-17 22:05:00|45408.3|45388.3|45410.1|45390.1|45417.5|45397.5|45400|45380|43
1755468600000|2025-08-17 22:10:00|45405.4|45385.4|45394.7|45374.7|45405.4|45385.4|45389.3|45369.3|10
1755468900000|2025-08-17 22:15:00|45392.2|45372.2|45404.8|45384.8|45409.7|45389.7|45392.2|45372.2|6
1755469200000|2025-08-17 22:20:00|45406.9|45386.9|45417.3|45397.3|45419.8|45399.8|45404.8|45384.8|3
1755469500000|2025-08-17 22:25:00|45414.8|45394.8|45419.8|45399.8|45419.8|45399.8|45402.3|45382.3|17
1755469800000|2025-08-17 22:30:00|45419.4|45399.4|45407|45387|45419.8|45399.8|45407|45387|5
1755470100000|2025-08-17 22:35:00|45404.9|45384.9|45409.9|45389.9|45409.9|45389.9|45404.5|45384.5|5
1755470400000|2025-08-17 22:40:00|45412|45392|45417.1|45397.1|45422.1|45402.1|45409.9|45389.9|3
1755470700000|2025-08-17 22:45:00|45417.4|45397.4|45420.7|45400.7|45420.7|45400.7|45414.9|45394.9|4
1755471000000|2025-08-17 22:50:00|45423.2|45403.2|45425.4|45405.4|45427.9|45407.9|45423.2|45403.2|1
1755471300000|2025-08-17 22:55:00|45427.9|45407.9|45425|45405|45427.9|45407.9|45414.6|45394.6|25
1755471600000|2025-08-17 23:00:00|45422.5|45402.5|45417.6|45397.6|45425.1|45405.1|45416.8|45396.8|5
1755471900000|2025-08-17 23:05:00|45415.1|45395.1|45422.6|45402.6|45422.6|45402.6|45412.6|45392.6|14
1755472200000|2025-08-17 23:10:00|45424.7|45404.7|45417.7|45397.7|45425.1|45405.1|45417.7|45397.7|8
1755472500000|2025-08-17 23:15:00|45415.2|45395.2|45389.8|45369.8|45417.7|45397.7|45389.8|45369.8|10
1755472800000|2025-08-17 23:20:00|45388.1|45368.1|45390.2|45370.2|45395.2|45375.2|45385.2|45365.2|2
1755473100000|2025-08-17 23:25:00|45392.7|45372.7|45397.8|45377.8|45398.1|45378.1|45392.7|45372.7|2
1755473400000|2025-08-17 23:30:00|45395.6|45375.6|45409.9|45389.9|45409.9|45389.9|45395.6|45375.6|6
1755473700000|2025-08-17 23:35:00|45412.8|45392.8|45407.8|45387.8|45415.3|45395.3|45407.8|45387.8|6
1755474000000|2025-08-17 23:40:00|45408.2|45388.2|45410.4|45390.4|45410.4|45390.4|45407.8|45387.8|0
1755474300000|2025-08-17 23:45:00|45403.3|45383.3|45395.8|45375.8|45403.3|45383.3|45392.9|45372.9|10
1755474600000|2025-08-17 23:50:00|45395.4|45375.4|45397.6|45377.6|45397.6|45377.6|45392.9|45372.9|0
1755474900000|2025-08-17 23:55:00|45395.5|45375.5|45390.5|45370.5|45395.5|45375.5|45385.5|45365.5|4
1755475200000|2025-08-18 00:00:00|45388|45368|45380.5|45360.5|45388|45368|45362.6|45342.6|40
1755475500000|2025-08-18 00:05:00|45385.5|45365.5|45393.1|45373.1|45405.5|45385.5|45385.5|45365.5|21
1755475800000|2025-08-18 00:10:00|45395.2|45375.2|45423.5|45403.5|45425.6|45405.6|45393.1|45373.1|8
1755476100000|2025-08-18 00:15:00|45423.9|45403.9|45428.1|45408.1|45430.6|45410.6|45423.1|45403.1|34
1755476400000|2025-08-18 00:20:00|45430.3|45410.3|45498.2|45478.2|45507.8|45487.8|45427.8|45407.8|92
1755476700000|2025-08-18 00:25:00|45497.8|45477.8|45498.2|45478.2|45508.2|45488.2|45491.1|45471.1|17
1755477000000|2025-08-18 00:30:00|45500.7|45480.7|45495.7|45475.7|45506.5|45486.5|45493.2|45473.2|9
1755477300000|2025-08-18 00:35:00|45497.9|45477.9|45498.3|45478.3|45500.8|45480.8|45495.7|45475.7|2
1755477600000|2025-08-18 00:40:00|45500.8|45480.8|45495.8|45475.8|45500.8|45480.8|45495.8|45475.8|3
1755477900000|2025-08-18 00:45:00|45497.9|45477.9|45495.9|45475.9|45498.4|45478.4|45490.8|45470.8|3
1755478200000|2025-08-18 00:50:00|45493.4|45473.4|45483.4|45463.4|45498.4|45478.4|45483.4|45463.4|17
1755478500000|2025-08-18 00:55:00|45483|45463|45473.4|45453.4|45483.4|45463.4|45470.9|45450.9|11
1755478800000|2025-08-18 01:00:00|45470.9|45450.9|45403.1|45383.1|45496.3|45476.3|45383.1|45363.1|110
1755479100000|2025-08-18 01:05:00|45401|45381|45401|45381|45403.9|45383.9|45376|45356|24
1755479400000|2025-08-18 01:10:00|45403.5|45383.5|45411|45391|45428.5|45408.5|45396|45376|17
1755479700000|2025-08-18 01:15:00|45410.3|45390.3|45426.1|45406.1|45426.1|45406.1|45396|45376|15
1755480000000|2025-08-18 01:20:00|45426.8|45406.8|45423.6|45403.6|45431.1|45411.1|45423.2|45403.2|5
1755480300000|2025-08-18 01:25:00|45423.2|45403.2|45438.6|45418.6|45438.6|45418.6|45416.1|45396.1|4
1755480600000|2025-08-18 01:30:00|45441.1|45421.1|45436.2|45416.2|45461.1|45441.1|45428.7|45408.7|5
1755480900000|2025-08-18 01:35:00|45443.7|45423.7|45437|45417|45449.5|45429.5|45419.4|45399.4|48
1755481200000|2025-08-18 01:40:00|45437.4|45417.4|45447|45427|45462|45442|45432.4|45412.4|8
1755481500000|2025-08-18 01:45:00|45449.1|45429.1|45484.9|45464.9|45484.9|45464.9|45449.1|45429.1|14
1755481800000|2025-08-18 01:50:00|45490.3|45470.3|45565.3|45545.3|45565.3|45545.3|45489.9|45469.9|79
1755482100000|2025-08-18 01:55:00|45570|45550|45567.1|45547.1|45587.1|45567.1|45567.1|45547.1|53
1755482400000|2025-08-18 02:00:00|45566.7|45546.7|45533.5|45513.5|45571.8|45551.8|45533.5|45513.5|28
1755482700000|2025-08-18 02:05:00|45527.2|45507.2|45529.3|45509.3|45532.2|45512.2|45506.4|45486.4|19
1755483000000|2025-08-18 02:10:00|45528.9|45508.9|45504|45484|45541.8|45521.8|45504|45484|18
1755483300000|2025-08-18 02:15:00|45503.6|45483.6|45461.5|45441.5|45503.6|45483.6|45459|45439|24
1755483600000|2025-08-18 02:20:00|45466.1|45446.1|45446.5|45426.5|45466.5|45446.5|45438.6|45418.6|30
1755483900000|2025-08-18 02:25:00|45446.9|45426.9|45456.6|45436.6|45456.6|45436.6|45436.6|45416.6|12
1755484200000|2025-08-18 02:30:00|45458.7|45438.7|45457.4|45437.4|45469.1|45449.1|45454.5|45434.5|18
1755484500000|2025-08-18 02:35:00|45459.5|45439.5|45416.7|45396.7|45463.8|45443.8|45398.8|45378.8|22
1755484800000|2025-08-18 02:40:00|45414.2|45394.2|45424.2|45404.2|45429.2|45409.2|45414.2|45394.2|6
1755485100000|2025-08-18 02:45:00|45421.7|45401.7|45416.7|45396.7|45446.7|45426.7|45411.7|45391.7|8
1755485400000|2025-08-18 02:50:00|45412.5|45392.5|45414.3|45394.3|45419.2|45399.2|45401.8|45381.8|11
1755485700000|2025-08-18 02:55:00|45411.8|45391.8|45401.8|45381.8|45414.3|45394.3|45399.3|45379.3|23
1755486000000|2025-08-18 03:00:00|45401.4|45381.4|45424|45404|45424|45404|45389.3|45369.3|34
1755486300000|2025-08-18 03:05:00|45421.8|45401.8|45391.9|45371.9|45424.3|45404.3|45389.4|45369.4|11
1755486600000|2025-08-18 03:10:00|45391.5|45371.5|45381.9|45361.9|45394.4|45374.4|45379.4|45359.4|11
1755486900000|2025-08-18 03:15:00|45384.4|45364.4|45394.5|45374.5|45399.4|45379.4|45371.9|45351.9|15
1755487200000|2025-08-18 03:20:00|45394.1|45374.1|45404.5|45384.5|45407|45387|45382|45362|7
1755487500000|2025-08-18 03:25:00|45404.9|45384.9|45399.5|45379.5|45424.5|45404.5|45399.5|45379.5|20
1755487800000|2025-08-18 03:30:00|45400.3|45380.3|45450.7|45430.7|45450.7|45430.7|45400.3|45380.3|33
1755488100000|2025-08-18 03:35:00|45451.1|45431.1|45465.3|45445.3|45475.3|45455.3|45449.9|45429.9|7
1755488400000|2025-08-18 03:40:00|45465.7|45445.7|45462.9|45442.9|45472.9|45452.9|45460.4|45440.4|7
1755488700000|2025-08-18 03:45:00|45463.3|45443.3|45472.9|45452.9|45475.4|45455.4|45463.3|45443.3|14
1755489000000|2025-08-18 03:50:00|45478.3|45458.3|45503|45483|45510.4|45490.4|45478.3|45458.3|30
1755489300000|2025-08-18 03:55:00|45505.5|45485.5|45508|45488|45525.5|45505.5|45505.5|45485.5|19
1755489600000|2025-08-18 04:00:00|45510.5|45490.5|45508|45488|45545.5|45525.5|45508|45488|30
1755489900000|2025-08-18 04:05:00|45510.2|45490.2|45500.6|45480.6|45512.7|45492.7|45500.6|45480.6|11
1755490200000|2025-08-18 04:10:00|45498.1|45478.1|45490.6|45470.6|45500.6|45480.6|45488.1|45468.1|2
1755490500000|2025-08-18 04:15:00|45485.6|45465.6|45493.1|45473.1|45498.1|45478.1|45485.6|45465.6|4
1755490800000|2025-08-18 04:20:00|45492.8|45472.8|45510.7|45490.7|45510.7|45490.7|45490.6|45470.6|10
1755491100000|2025-08-18 04:25:00|45513.2|45493.2|45520.7|45500.7|45520.7|45500.7|45510.7|45490.7|7
1755491400000|2025-08-18 04:30:00|45525.7|45505.7|45535.7|45515.7|45538.2|45518.2|45525.7|45505.7|14
1755491700000|2025-08-18 04:35:00|45536.1|45516.1|45538.3|45518.3|45540.8|45520.8|45535.8|45515.8|2
1755492000000|2025-08-18 04:40:00|45540.8|45520.8|45540.8|45520.8|45546.2|45526.2|45540.8|45520.8|6
1755492300000|2025-08-18 04:45:00|45540.5|45520.5|45533.4|45513.4|45540.5|45520.5|45533.3|45513.3|5
1755492600000|2025-08-18 04:50:00|45530.9|45510.9|45528.4|45508.4|45531.2|45511.2|45525.9|45505.9|5
1755492900000|2025-08-18 04:55:00|45528.8|45508.8|45523.4|45503.4|45530.9|45510.9|45508.4|45488.4|8
1755493200000|2025-08-18 05:00:00|45524.2|45504.2|45508.5|45488.5|45533.4|45513.4|45508.5|45488.5|4
1755493500000|2025-08-18 05:05:00|45508.8|45488.8|45506|45486|45513.5|45493.5|45501|45481|9
1755493800000|2025-08-18 05:10:00|45505.6|45485.6|45493.5|45473.5|45506|45486|45478.5|45458.5|9
1755494100000|2025-08-18 05:15:00|45491|45471|45475.7|45455.7|45491|45471|45468.6|45448.6|8
1755494400000|2025-08-18 05:20:00|45478.6|45458.6|45447.9|45427.9|45486.1|45466.1|45447.9|45427.9|12
1755494700000|2025-08-18 05:25:00|45447.5|45427.5|45418.6|45398.6|45447.5|45427.5|45413.2|45393.2|13
1755495000000|2025-08-18 05:30:00|45421.1|45401.1|45448.7|45428.7|45448.7|45428.7|45412.9|45392.9|29
1755495300000|2025-08-18 05:35:00|45448.3|45428.3|45440.5|45420.5|45455.5|45435.5|45437.2|45417.2|55
1755495600000|2025-08-18 05:40:00|45440.1|45420.1|45426.9|45406.9|45453|45433|45424.8|45404.8|9
1755495900000|2025-08-18 05:45:00|45429.4|45409.4|45427.7|45407.7|45435.9|45415.9|45427.6|45407.6|17
1755496200000|2025-08-18 05:50:00|45425.6|45405.6|45418.1|45398.1|45425.6|45405.6|45390.6|45370.6|32
1755496500000|2025-08-18 05:55:00|45416|45396|45378.1|45358.1|45416|45396|45338.5|45318.5|71
1755496800000|2025-08-18 06:00:00|45378.5|45358.5|45381|45361|45386|45366|45370.3|45350.3|20
1755497100000|2025-08-18 06:05:00|45380.7|45360.7|45368.2|45348.2|45381|45361|45355.7|45335.7|45
1755497400000|2025-08-18 06:10:00|45366.1|45346.1|45308.2|45288.2|45367.5|45347.5|45305.4|45285.4|45
1755497700000|2025-08-18 06:15:00|45307.5|45287.5|45314|45294|45319|45299|45305.4|45285.4|64
1755498000000|2025-08-18 06:20:00|45313.6|45293.6|45371.5|45351.5|45371.5|45351.5|45313.6|45293.6|15
1755498300000|2025-08-18 06:25:00|45372.3|45352.3|45341.6|45321.6|45379|45359|45341.2|45321.2|35
1755498600000|2025-08-18 06:30:00|45341.2|45321.2|45349.1|45329.1|45367|45347|45341.2|45321.2|19
1755498900000|2025-08-18 06:35:00|45351.2|45331.2|45341.7|45321.7|45356.6|45336.6|45338.8|45318.8|21
1755499200000|2025-08-18 06:40:00|45346.3|45326.3|45339.2|45319.2|45354.2|45334.2|45324.2|45304.2|27
1755499500000|2025-08-18 06:45:00|45339.6|45319.6|45339.2|45319.2|45364.2|45344.2|45336.7|45316.7|14
1755499800000|2025-08-18 06:50:00|45341.4|45321.4|45351.8|45331.8|45359.3|45339.3|45341.4|45321.4|11
1755500100000|2025-08-18 06:55:00|45349.6|45329.6|45339.7|45319.7|45351.4|45331.4|45313.5|45293.5|38
1755500400000|2025-08-18 07:00:00|45338.9|45318.9|45240.7|45220.7|45338.9|45318.9|45216.1|45196.1|125
1755500700000|2025-08-18 07:05:00|45238.6|45218.6|45240.8|45220.8|45268.6|45248.6|45236.1|45216.1|32
1755501000000|2025-08-18 07:10:00|45241.1|45221.1|45293.3|45273.3|45301.5|45281.5|45233.6|45213.6|53
1755501300000|2025-08-18 07:15:00|45293.7|45273.7|45266.2|45246.2|45296.2|45276.2|45253.7|45233.7|36
1755501600000|2025-08-18 07:20:00|45270.5|45250.5|45295.5|45275.5|45295.5|45275.5|45263.4|45243.4|150
1755501900000|2025-08-18 07:25:00|45292.6|45272.6|45266.2|45246.2|45292.6|45272.6|45262.3|45242.3|58
1755502200000|2025-08-18 07:30:00|45266.6|45246.6|45237.4|45217.4|45266.6|45246.6|45235.2|45215.2|26
1755502500000|2025-08-18 07:35:00|45235.2|45215.2|45267.4|45247.4|45267.4|45247.4|45230.2|45210.2|28
1755502800000|2025-08-18 07:40:00|45269.9|45249.9|45301.7|45281.7|45301.7|45281.7|45259.9|45239.9|134
1755503100000|2025-08-18 07:45:00|45301.3|45281.3|45246.7|45226.7|45301.7|45281.7|45246.7|45226.7|43
1755503400000|2025-08-18 07:50:00|45246.4|45226.4|45239.6|45219.6|45256.4|45236.4|45217.1|45197.1|66
1755503700000|2025-08-18 07:55:00|45241.8|45221.8|45231.8|45211.8|45246.8|45226.8|45221.1|45201.1|38
1755504000000|2025-08-18 08:00:00|45231.4|45211.4|45174|45154|45256.8|45236.8|45146.5|45126.5|257
1755504300000|2025-08-18 08:05:00|45169.7|45149.7|45262.6|45242.6|45282.6|45262.6|45159.3|45139.3|127
1755504600000|2025-08-18 08:10:00|45261.9|45241.9|45219.8|45199.8|45265.5|45245.5|45219.8|45199.8|31
1755504900000|2025-08-18 08:15:00|45220.2|45200.2|45235.2|45215.2|45252.3|45232.3|45220.2|45200.2|23
1755505200000|2025-08-18 08:20:00|45232|45212|45287.7|45267.7|45295.2|45275.2|45225.2|45205.2|19
1755505500000|2025-08-18 08:25:00|45285.2|45265.2|45280.3|45260.3|45313.5|45293.5|45274.9|45254.9|26
1755505800000|2025-08-18 08:30:00|45278.1|45258.1|45322.4|45302.4|45323.2|45303.2|45275.6|45255.6|58
1755506100000|2025-08-18 08:35:00|45320.3|45300.3|45334.6|45314.6|45342.4|45322.4|45317.8|45297.8|28
1755506400000|2025-08-18 08:40:00|45335|45315|45347.9|45327.9|45347.9|45327.9|45331.8|45311.8|26
1755506700000|2025-08-18 08:45:00|45348.2|45328.2|45382.2|45362.2|45385.4|45365.4|45346.8|45326.8|36
1755507000000|2025-08-18 08:50:00|45382.6|45362.6|45362.2|45342.2|45383.3|45363.3|45362.2|45342.2|14
1755507300000|2025-08-18 08:55:00|45362.6|45342.6|45375.1|45355.1|45377.6|45357.6|45362.2|45342.2|27
1755507600000|2025-08-18 09:00:00|45372.6|45352.6|45330.5|45310.5|45372.6|45352.6|45325.5|45305.5|31
1755507900000|2025-08-18 09:05:00|45332.7|45312.7|45363.4|45343.4|45365.9|45345.9|45330.5|45310.5|30
1755508200000|2025-08-18 09:10:00|45370.2|45350.2|45361|45341|45378.1|45358.1|45349.9|45329.9|25
1755508500000|2025-08-18 09:15:00|45363.5|45343.5|45318.5|45298.5|45363.5|45343.5|45308.1|45288.1|23
1755508800000|2025-08-18 09:20:00|45320.6|45300.6|45308.2|45288.2|45328.2|45308.2|45303.2|45283.2|15
1755509100000|2025-08-18 09:25:00|45305.7|45285.7|45305.7|45285.7|45307.8|45287.8|45298.2|45278.2|12
1755509400000|2025-08-18 09:30:00|45308.2|45288.2|45345.7|45325.7|45345.7|45325.7|45308.2|45288.2|32
1755509700000|2025-08-18 09:35:00|45348.2|45328.2|45341.5|45321.5|45349|45329|45331.5|45311.5|28
1755510000000|2025-08-18 09:40:00|45343.6|45323.6|45319.4|45299.4|45346.5|45326.5|45311.2|45291.2|17
1755510300000|2025-08-18 09:45:00|45322.3|45302.3|45310.9|45290.9|45324.4|45304.4|45310.9|45290.9|8
1755510600000|2025-08-18 09:50:00|45308.4|45288.4|45301.6|45281.6|45311.2|45291.2|45298.8|45278.8|12
1755510900000|2025-08-18 09:55:00|45299.5|45279.5|45301.7|45281.7|45314.1|45294.1|45299.5|45279.5|17
1755511200000|2025-08-18 10:00:00|45301.3|45281.3|45294.2|45274.2|45306.7|45286.7|45284.5|45264.5|21
1755511500000|2025-08-18 10:05:00|45294.6|45274.6|45271.7|45251.7|45296.7|45276.7|45268.8|45248.8|21
1755511800000|2025-08-18 10:10:00|45263.1|45243.1|45279.6|45259.6|45279.6|45259.6|45256.4|45236.4|25
1755512100000|2025-08-18 10:15:00|45281.8|45261.8|45276.8|45256.8|45296.8|45276.8|45276.8|45256.8|13
1755512400000|2025-08-18 10:20:00|45277.5|45257.5|45269.3|45249.3|45281.8|45261.8|45266.8|45246.8|9
1755512700000|2025-08-18 10:25:00|45269.4|45249.4|45249.4|45229.4|45274.4|45254.4|45249.4|45229.4|8
1755513000000|2025-08-18 10:30:00|45249|45229|45256.9|45236.9|45264.4|45244.4|45249|45229|7
1755513300000|2025-08-18 10:35:00|45256.6|45236.6|45222|45202|45256.6|45236.6|45221.2|45201.2|19
1755513600000|2025-08-18 10:40:00|45224.1|45204.1|45274.5|45254.5|45284.8|45264.8|45222|45202|39
1755513900000|2025-08-18 10:45:00|45274.1|45254.1|45237|45217|45274.5|45254.5|45236.7|45216.7|38
1755514200000|2025-08-18 10:50:00|45236.7|45216.7|45214.6|45194.6|45237|45217|45209.6|45189.6|26
1755514500000|2025-08-18 10:55:00|45217.1|45197.1|45214.6|45194.6|45219.6|45199.6|45209.2|45189.2|8
1755514800000|2025-08-18 11:00:00|45227.8|45207.8|45267.1|45247.1|45287.1|45267.1|45227.8|45207.8|45
1755515100000|2025-08-18 11:05:00|45267.5|45247.5|45261.8|45241.8|45269.6|45249.6|45261.8|45241.8|4
1755515400000|2025-08-18 11:10:00|45257.2|45237.2|45207.2|45187.2|45257.2|45237.2|45199.7|45179.7|54
1755515700000|2025-08-18 11:15:00|45204.7|45184.7|45201.9|45181.9|45236.9|45216.9|45199|45179|51
1755516000000|2025-08-18 11:20:00|45199.4|45179.4|45209.1|45189.1|45214.1|45194.1|45196.9|45176.9|26
1755516300000|2025-08-18 11:25:00|45211.6|45191.6|45231.2|45211.2|45239.1|45219.1|45211.6|45191.6|28
1755516600000|2025-08-18 11:30:00|45231.6|45211.6|45209.1|45189.1|45237|45217|45198.4|45178.4|32
1755516900000|2025-08-18 11:35:00|45209.5|45189.5|45237|45217|45237|45217|45196.3|45176.3|87
1755517200000|2025-08-18 11:40:00|45236.7|45216.7|45231|45211|45239.2|45219.2|45228.5|45208.5|8
1755517500000|2025-08-18 11:45:00|45230.6|45210.6|45229.3|45209.3|45233.9|45213.9|45219.2|45199.2|46
1755517800000|2025-08-18 11:50:00|45230|45210|45229.3|45209.3|45249.3|45229.3|45218.9|45198.9|54
1755518100000|2025-08-18 11:55:00|45231.8|45211.8|45209.3|45189.3|45234.3|45214.3|45198.6|45178.6|28
1755518400000|2025-08-18 12:00:00|45209.7|45189.7|45216.9|45196.9|45219|45199|45190.8|45170.8|38
1755518700000|2025-08-18 12:05:00|45216.5|45196.5|45204.4|45184.4|45216.5|45196.5|45191.9|45171.9|49
1755519000000|2025-08-18 12:10:00|45209.4|45189.4|45159.4|45139.4|45221.9|45201.9|45122.6|45102.6|222
1755519300000|2025-08-18 12:15:00|45159.8|45139.8|45098.4|45078.4|45159.8|45139.8|45087|45067|441
1755519600000|2025-08-18 12:20:00|45101.3|45081.3|45108.4|45088.4|45130.9|45110.9|45101.3|45081.3|100
1755519900000|2025-08-18 12:25:00|45108.1|45088.1|45143.5|45123.5|45148.5|45128.5|45081.3|45061.3|178
1755520200000|2025-08-18 12:30:00|45143.1|45123.1|45108.5|45088.5|45143.8|45123.8|45101.4|45081.4|110
1755520500000|2025-08-18 12:35:00|45108.2|45088.2|45103.6|45083.6|45126.4|45106.4|45080.7|45060.7|179
1755520800000|2025-08-18 12:40:00|45103.9|45083.9|45108.6|45088.6|45108.6|45088.6|45085.7|45065.7|74
1755521100000|2025-08-18 12:45:00|45108.9|45088.9|45101.5|45081.5|45131.5|45111.5|45101.1|45081.1|47
1755521400000|2025-08-18 12:50:00|45101.1|45081.1|45089|45069|45111.5|45091.5|45068.7|45048.7|88
1755521700000|2025-08-18 12:55:00|45091.2|45071.2|45146.2|45126.2|45149.1|45129.1|45086.2|45066.2|62
1755522000000|2025-08-18 13:00:00|45144.1|45124.1|45176.2|45156.2|45191.6|45171.6|45141.6|45121.6|300
1755522300000|2025-08-18 13:05:00|45176.6|45156.6|45158.1|45138.1|45184.5|45164.5|45158.1|45138.1|70
1755522600000|2025-08-18 13:10:00|45155.6|45135.6|45176.7|45156.7|45182|45162|45136.3|45116.3|120
1755522900000|2025-08-18 13:15:00|45176.3|45156.3|45176.4|45156.4|45194.2|45174.2|45151.7|45131.7|115
1755523200000|2025-08-18 13:20:00|45178.9|45158.9|45238.9|45218.9|45244.2|45224.2|45171.7|45151.7|81
1755523500000|2025-08-18 13:25:00|45239.3|45219.3|45198.2|45178.2|45239.3|45219.3|45196.1|45176.1|314
1755523800000|2025-08-18 13:30:00|45196.1|45176.1|45173.3|45153.3|45208.2|45188.2|45165.7|45145.7|79
1755524100000|2025-08-18 13:35:00|45173.6|45153.6|45188.3|45168.3|45198.3|45178.3|45166.1|45146.1|60
1755524400000|2025-08-18 13:40:00|45186.2|45166.2|45193.3|45173.3|45206.2|45186.2|45174|45154|76
1755524700000|2025-08-18 13:45:00|45193|45173|45206.2|45186.2|45218.4|45198.4|45180.8|45160.8|78
1755525000000|2025-08-18 13:50:00|45205.9|45185.9|45157.7|45137.7|45206.2|45186.2|45157.7|45137.7|507
1755525300000|2025-08-18 13:55:00|45160.2|45140.2|45145.6|45125.6|45162.7|45142.7|45112.4|45092.4|158
1755525600000|2025-08-18 14:00:00|45142.7|45122.7|45151.3|45131.3|45151.3|45131.3|45097.8|45077.8|308
1755525900000|2025-08-18 14:05:00|45151.7|45131.7|45206.4|45186.4|45236.4|45216.4|45148.8|45128.8|96
1755526200000|2025-08-18 14:10:00|45206|45186|45225.4|45205.4|45233.6|45213.6|45186|45166|90
1755526500000|2025-08-18 14:15:00|45221.1|45201.1|45230.4|45210.4|45240.7|45220.7|45206.4|45186.4|107
1755526800000|2025-08-18 14:20:00|45225.4|45205.4|45274.3|45254.3|45280.4|45260.4|45202.9|45182.9|285
1755527100000|2025-08-18 14:25:00|45274|45254|45253.7|45233.7|45299.4|45279.4|45251.9|45231.9|125
1755527400000|2025-08-18 14:30:00|45253.3|45233.3|45286.6|45266.6|45293.7|45273.7|45248.7|45228.7|138
1755527700000|2025-08-18 14:35:00|45288.7|45268.7|45223.8|45203.8|45288.7|45268.7|45223.8|45203.8|117
1755528000000|2025-08-18 14:40:00|45221.3|45201.3|45233.8|45213.8|45251.3|45231.3|45219.1|45199.1|61
1755528300000|2025-08-18 14:45:00|45233.1|45213.1|45271.7|45251.7|45273.8|45253.8|45228.8|45208.8|121
1755528600000|2025-08-18 14:50:00|45272|45252|45266.7|45246.7|45281.7|45261.7|45254.2|45234.2|62
1755528900000|2025-08-18 14:55:00|45264.2|45244.2|45258.9|45238.9|45271.7|45251.7|45248.9|45228.9|71
1755529200000|2025-08-18 15:00:00|45259.3|45239.3|45248.9|45228.9|45261.4|45241.4|45231.4|45211.4|68
1755529500000|2025-08-18 15:05:00|45251.4|45231.4|45258.3|45238.3|45266.8|45246.8|45246.4|45226.4|87
1755529800000|2025-08-18 15:10:00|45257.9|45237.9|45273.7|45253.7|45278.3|45258.3|45255.8|45235.8|65
1755530100000|2025-08-18 15:15:00|45275.8|45255.8|45295.8|45275.8|45298.3|45278.3|45271.2|45251.2|58
1755530400000|2025-08-18 15:20:00|45293.3|45273.3|45298.4|45278.4|45326.2|45306.2|45293.3|45273.3|105
1755530700000|2025-08-18 15:25:00|45298.7|45278.7|45298.8|45278.8|45318|45298|45296.3|45276.3|108
1755531000000|2025-08-18 15:30:00|45300.9|45280.9|45278.5|45258.5|45300.9|45280.9|45273.8|45253.8|54
1755531300000|2025-08-18 15:35:00|45276|45256|45291.4|45271.4|45303.8|45283.8|45276|45256|57
1755531600000|2025-08-18 15:40:00|45290.7|45270.7|45261|45241|45293.5|45273.5|45253.5|45233.5|68
1755531900000|2025-08-18 15:45:00|45258.5|45238.5|45268.6|45248.6|45271.4|45251.4|45246.4|45226.4|71
1755532200000|2025-08-18 15:50:00|45273.9|45253.9|45196.5|45176.5|45281.4|45261.4|45196.5|45176.5|83
1755532500000|2025-08-18 15:55:00|45198.6|45178.6|45216.5|45196.5|45221.5|45201.5|45179.3|45159.3|60
1755532800000|2025-08-18 16:00:00|45216.9|45196.9|45224.4|45204.4|45236.5|45216.5|45211.5|45191.5|81
1755533100000|2025-08-18 16:05:00|45221.5|45201.5|45271.9|45251.9|45271.9|45251.9|45221.5|45201.5|84
1755533400000|2025-08-18 16:10:00|45271.6|45251.6|45262.3|45242.3|45281.2|45261.2|45259.1|45239.1|69
1755533700000|2025-08-18 16:15:00|45262|45242|45261.7|45241.7|45272|45252|45255.9|45235.9|44
1755534000000|2025-08-18 16:20:00|45259.5|45239.5|45264.2|45244.2|45273.8|45253.8|45246.3|45226.3|70
1755534300000|2025-08-18 16:25:00|45266.7|45246.7|45246.7|45226.7|45266.7|45246.7|45246.7|45226.7|37
1755534600000|2025-08-18 16:30:00|45251.7|45231.7|45231.4|45211.4|45251.7|45231.7|45224.2|45204.2|116
1755534900000|2025-08-18 16:35:00|45231.1|45211.1|45216.8|45196.8|45231.8|45211.8|45203.9|45183.9|93
1755535200000|2025-08-18 16:40:00|45216.5|45196.5|45219.7|45199.7|45229.7|45209.7|45213.6|45193.6|153
1755535500000|2025-08-18 16:45:00|45220.1|45200.1|45234.4|45214.4|45234.4|45214.4|45220.1|45200.1|123
1755535800000|2025-08-18 16:50:00|45236.5|45216.5|45251.9|45231.9|45251.9|45231.9|45236.5|45216.5|167
1755536100000|2025-08-18 16:55:00|45251.6|45231.6|45249.5|45229.5|45307|45287|45226.3|45206.3|624
1755536400000|2025-08-18 17:00:00|45247|45227|45269.9|45249.9|45272|45252|45244.5|45224.5|80
1755536700000|2025-08-18 17:05:00|45269.5|45249.5|45267|45247|45272|45252|45257|45237|132
1755537000000|2025-08-18 17:10:00|45269.5|45249.5|45299.6|45279.6|45302.1|45282.1|45267|45247|137
1755537300000|2025-08-18 17:15:00|45302.1|45282.1|45294.6|45274.6|45304.6|45284.6|45289.6|45269.6|48
1755537600000|2025-08-18 17:20:00|45294.3|45274.3|45317.2|45297.2|45322.1|45302.1|45287.1|45267.1|51
1755537900000|2025-08-18 17:25:00|45319.7|45299.7|45330|45310|45337.2|45317.2|45317.2|45297.2|155
1755538200000|2025-08-18 17:30:00|45329.7|45309.7|45316.9|45296.9|45350|45330|45316.9|45296.9|95
1755538500000|2025-08-18 17:35:00|45312.2|45292.2|45297.6|45277.6|45320.1|45300.1|45297.6|45277.6|138
1755538800000|2025-08-18 17:40:00|45300.5|45280.5|45318|45298|45330.5|45310.5|45295.5|45275.5|53
1755539100000|2025-08-18 17:45:00|45318.4|45298.4|45310.5|45290.5|45325.5|45305.5|45308|45288|24
1755539400000|2025-08-18 17:50:00|45308|45288|45315.9|45295.9|45315.9|45295.9|45305.6|45285.6|28
1755539700000|2025-08-18 17:55:00|45313.4|45293.4|45330.6|45310.6|45331|45311|45313.1|45293.1|24
1755540000000|2025-08-18 18:00:00|45328.1|45308.1|45325.7|45305.7|45330.6|45310.6|45325.6|45305.6|3
1755540300000|2025-08-18 18:05:00|45322.8|45302.8|45318.2|45298.2|45323.2|45303.2|45313.2|45293.2|27
1755540600000|2025-08-18 18:10:00|45318.5|45298.5|45326.1|45306.1|45326.1|45306.1|45318.2|45298.2|6
1755540900000|2025-08-18 18:15:00|45328.2|45308.2|45323.3|45303.3|45328.2|45308.2|45320.8|45300.8|14
1755541200000|2025-08-18 18:20:00|45325.8|45305.8|45338.3|45318.3|45338.3|45318.3|45323.3|45303.3|9
1755541500000|2025-08-18 18:25:00|45338.7|45318.7|45353.3|45333.3|45373.7|45353.7|45338.7|45318.7|89
1755541800000|2025-08-18 18:30:00|45348|45328|45348.4|45328.4|45360.9|45340.9|45343.4|45323.4|35
1755542100000|2025-08-18 18:35:00|45343.7|45323.7|45333.4|45313.4|45348.4|45328.4|45330.9|45310.9|15
1755542400000|2025-08-18 18:40:00|45335.9|45315.9|45321|45301|45335.9|45315.9|45318.5|45298.5|13
1755542700000|2025-08-18 18:45:00|45323.5|45303.5|45311|45291|45323.5|45303.5|45311|45291|6
1755543000000|2025-08-18 18:50:00|45313.5|45293.5|45306|45286|45315.7|45295.7|45303.5|45283.5|11
1755543300000|2025-08-18 18:55:00|45305.7|45285.7|45306.1|45286.1|45311.1|45291.1|45303.5|45283.5|4
1755543600000|2025-08-18 19:00:00|45308.6|45288.6|45306.1|45286.1|45311.1|45291.1|45306.1|45286.1|5
1755543900000|2025-08-18 19:05:00|45301.1|45281.1|45301.1|45281.1|45304|45284|45298.6|45278.6|17
1755544200000|2025-08-18 19:10:00|45301.2|45281.2|45333.7|45313.7|45341.2|45321.2|45301.2|45281.2|81
1755544500000|2025-08-18 19:15:00|45333.3|45313.3|45336.2|45316.2|45341.2|45321.2|45333.3|45313.3|8
1755544800000|2025-08-18 19:20:00|45336.6|45316.6|45333.8|45313.8|45341.2|45321.2|45333.7|45313.7|28
1755545100000|2025-08-18 19:25:00|45336.6|45316.6|45338.8|45318.8|45343.8|45323.8|45336.6|45316.6|13
1755545400000|2025-08-18 19:30:00|45336.3|45316.3|45318.8|45298.8|45336.3|45316.3|45318.8|45298.8|22
1755545700000|2025-08-18 19:35:00|45318.9|45298.9|45321.4|45301.4|45323.9|45303.9|45318.9|45298.9|12
1755546000000|2025-08-18 19:40:00|45323.5|45303.5|45328.9|45308.9|45328.9|45308.9|45316.4|45296.4|15
1755546300000|2025-08-18 19:45:00|45336.1|45316.1|45348.9|45328.9|45353.9|45333.9|45336.1|45316.1|38
1755546600000|2025-08-18 19:50:00|45349.3|45329.3|45341.5|45321.5|45376.5|45356.5|45334|45314|82
1755546900000|2025-08-18 19:55:00|45339.3|45319.3|45334|45314|45346.5|45326.5|45331.5|45311.5|51
1755547200000|2025-08-18 20:00:00|45336.2|45316.2|45324.8|45304.8|45339.7|45319.7|45321.5|45301.5|33
1755547500000|2025-08-18 20:05:00|45327.3|45307.3|45324.1|45304.1|45329.1|45309.1|45324.1|45304.1|9
1755547800000|2025-08-18 20:10:00|45321.6|45301.6|45326.6|45306.6|45326.6|45306.6|45319.1|45299.1|11
1755548100000|2025-08-18 20:15:00|45327|45307|45321.3|45301.3|45329.2|45309.2|45321.3|45301.3|3
1755548400000|2025-08-18 20:20:00|45321|45301|45314.2|45294.2|45321|45301|45314.2|45294.2|1
1755548700000|2025-08-18 20:25:00|45311.7|45291.7|45319.2|45299.2|45321.7|45301.7|45309.2|45289.2|14
1755549000000|2025-08-18 20:30:00|45319.3|45299.3|45324.3|45304.3|45327.1|45307.1|45319.3|45299.3|104
1755549300000|2025-08-18 20:35:00|45323.9|45303.9|45334.7|45314.7|45334.7|45314.7|45319|45299|11
1755549600000|2025-08-18 20:40:00|45332.2|45312.2|45329.7|45309.7|45336.9|45316.9|45329.7|45309.7|10
1755549900000|2025-08-18 20:45:00|45332.2|45312.2|45341.9|45321.9|45344.7|45324.7|45329.7|45309.7|13
1755550200000|2025-08-18 20:50:00|45339.4|45319.4|45344.4|45324.4|45344.4|45324.4|45339.1|45319.1|12
1755550500000|2025-08-18 20:55:00|45341.9|45321.9|45341.6|45321.6|45344.5|45324.5|45337.3|45317.3|43
1755554400000|2025-08-18 22:00:00|45344.3|45324.3|45329.6|45309.6|45354.3|45334.3|45324.6|45304.6|31
1755554700000|2025-08-18 22:05:00|45329.3|45309.3|45336.8|45316.8|45346.5|45326.5|45327.1|45307.1|8
1755555000000|2025-08-18 22:10:00|45336.5|45316.5|45329.4|45309.4|45339.7|45319.7|45329.4|45309.4|14
1755555300000|2025-08-18 22:15:00|45327.2|45307.2|45326.9|45306.9|45331.2|45311.2|45326.9|45306.9|20
1755555600000|2025-08-18 22:20:00|45329.1|45309.1|45324.8|45304.8|45331.9|45311.9|45324.4|45304.4|0
1755555900000|2025-08-18 22:25:00|45326.9|45306.9|45324.8|45304.8|45329.5|45309.5|45324.5|45304.5|0
1755556200000|2025-08-18 22:30:00|45327|45307|45337|45317|45342|45322|45327|45307|7
1755556500000|2025-08-18 22:35:00|45336.7|45316.7|45342.1|45322.1|45342.1|45322.1|45334.2|45314.2|1
1755556800000|2025-08-18 22:40:00|45339.6|45319.6|45342.8|45322.8|45347.1|45327.1|45337.1|45317.1|0
1755557100000|2025-08-18 22:45:00|45347.1|45327.1|45329|45309|45347.1|45327.1|45328.9|45308.9|1
1755557400000|2025-08-18 22:50:00|45346.5|45326.5|45334.3|45314.3|45346.5|45326.5|45334.3|45314.3|4
1755557700000|2025-08-18 22:55:00|45334.7|45314.7|45342.5|45322.5|45342.5|45322.5|45334.7|45314.7|0
1755558000000|2025-08-18 23:00:00|45344.7|45324.7|45339.4|45319.4|45345|45325|45339.4|45319.4|3
1755558300000|2025-08-18 23:05:00|45341.9|45321.9|45354.4|45334.4|45354.4|45334.4|45341.9|45321.9|1
1755558600000|2025-08-18 23:10:00|45354.5|45334.5|45352|45332|45354.5|45334.5|45352|45332|19
1755558900000|2025-08-18 23:15:00|45354.5|45334.5|45352|45332|45354.5|45334.5|45347|45327|1
1755559200000|2025-08-18 23:20:00|45351.7|45331.7|45343.9|45323.9|45352|45332|45343.9|45323.9|1
1755559500000|2025-08-18 23:25:00|45344.2|45324.2|45343.9|45323.9|45344.2|45324.2|45343.9|45323.9|0
1755559800000|2025-08-18 23:30:00|45341.4|45321.4|45330|45310|45341.4|45321.4|45307.8|45287.8|6
1755560100000|2025-08-18 23:35:00|45329.6|45309.6|45325.3|45305.3|45330|45310|45315|45295|10
1755560400000|2025-08-18 23:40:00|45325.4|45305.4|45332.5|45312.5|45335.4|45315.4|45325.4|45305.4|0
1755560700000|2025-08-18 23:45:00|45332.6|45312.6|45330.4|45310.4|45335.4|45315.4|45330.4|45310.4|0
1755561000000|2025-08-18 23:50:00|45330.5|45310.5|45328|45308|45330.5|45310.5|45327.6|45307.6|4
1755561300000|2025-08-18 23:55:00|45327.6|45307.6|45327.7|45307.7|45327.7|45307.7|45322.3|45302.3|9
1755561600000|2025-08-19 00:00:00|45327|45307|45304.9|45284.9|45327|45307|45304.9|45284.9|28
1755561900000|2025-08-19 00:05:00|45299.9|45279.9|45300.2|45280.2|45300.2|45280.2|45292.4|45272.4|10
1755562200000|2025-08-19 00:10:00|45300.6|45280.6|45327.8|45307.8|45330.3|45310.3|45300.2|45280.2|8
1755562500000|2025-08-19 00:15:00|45327.4|45307.4|45327.8|45307.8|45332.8|45312.8|45325.3|45305.3|5
1755562800000|2025-08-19 00:20:00|45327.5|45307.5|45325.7|45305.7|45330.3|45310.3|45325.3|45305.3|2
1755563100000|2025-08-19 00:25:00|45325|45305|45308.2|45288.2|45325.4|45305.4|45306.1|45286.1|15
1755563400000|2025-08-19 00:30:00|45305.7|45285.7|45300.4|45280.4|45310.1|45290.1|45300.4|45280.4|5
1755563700000|2025-08-19 00:35:00|45302.9|45282.9|45300.5|45280.5|45305.8|45285.8|45298|45278|2
1755564000000|2025-08-19 00:40:00|45298.3|45278.3|45295.5|45275.5|45298.3|45278.3|45293|45273|5
1755564300000|2025-08-19 00:45:00|45298|45278|45295.5|45275.5|45303.4|45283.4|45295.5|45275.5|6
1755564600000|2025-08-19 00:50:00|45295.9|45275.9|45279.9|45259.9|45295.9|45275.9|45279.9|45259.9|10
1755564900000|2025-08-19 00:55:00|45280.6|45260.6|45278.1|45258.1|45283.5|45263.5|45275.6|45255.6|15
1755565200000|2025-08-19 01:00:00|45282.8|45262.8|45353.5|45333.5|45368.2|45348.2|45280.6|45260.6|81
1755565500000|2025-08-19 01:05:00|45350.3|45330.3|45298.5|45278.5|45350.3|45330.3|45298.5|45278.5|21
1755565800000|2025-08-19 01:10:00|45298.9|45278.9|45298.6|45278.6|45298.9|45278.9|45278.2|45258.2|12
1755566100000|2025-08-19 01:15:00|45298.2|45278.2|45288.3|45268.3|45310.7|45290.7|45278.6|45258.6|15
1755566400000|2025-08-19 01:20:00|45288.6|45268.6|45305.8|45285.8|45318.6|45298.6|45288.3|45268.3|11
1755566700000|2025-08-19 01:25:00|45313.3|45293.3|45303.4|45283.4|45333.3|45313.3|45303.4|45283.4|11
1755567000000|2025-08-19 01:30:00|45300.9|45280.9|45288.4|45268.4|45303.4|45283.4|45265.9|45245.9|28
1755567300000|2025-08-19 01:35:00|45290.9|45270.9|45268.4|45248.4|45300.6|45280.6|45258.4|45238.4|13
1755567600000|2025-08-19 01:40:00|45268.1|45248.1|45271|45251|45275.6|45255.6|45255.3|45235.3|18
1755567900000|2025-08-19 01:45:00|45268.5|45248.5|45246.3|45226.3|45280.6|45260.6|45243.8|45223.8|4
1755568200000|2025-08-19 01:50:00|45243.8|45223.8|45265.7|45245.7|45266|45246|45241.3|45221.3|18
1755568500000|2025-08-19 01:55:00|45266|45246|45293.6|45273.6|45298.6|45278.6|45260.6|45240.6|9
1755568800000|2025-08-19 02:00:00|45293.2|45273.2|45245.8|45225.8|45293.2|45273.2|45233.6|45213.6|32
1755569100000|2025-08-19 02:05:00|45243.6|45223.6|45299|45279|45299|45279|45238.6|45218.6|16
1755569400000|2025-08-19 02:10:00|45301.2|45281.2|45321.2|45301.2|45331.2|45311.2|45301.2|45281.2|23
1755569700000|2025-08-19 02:15:00|45323.7|45303.7|45301.2|45281.2|45328.4|45308.4|45301.2|45281.2|5
1755570000000|2025-08-19 02:20:00|45303.7|45283.7|45311.3|45291.3|45313.8|45293.8|45301.2|45281.2|0
1755570300000|2025-08-19 02:25:00|45311.6|45291.6|45303.8|45283.8|45316|45296|45303.8|45283.8|16
1755570600000|2025-08-19 02:30:00|45296|45276|45311.3|45291.3|45313.8|45293.8|45291.7|45271.7|11
1755570900000|2025-08-19 02:35:00|45308.8|45288.8|45311.4|45291.4|45331.4|45311.4|45308.8|45288.8|9
1755571200000|2025-08-19 02:40:00|45311.1|45291.1|45306.4|45286.4|45316.4|45296.4|45306.4|45286.4|4
1755571500000|2025-08-19 02:45:00|45302.1|45282.1|45284.3|45264.3|45306.4|45286.4|45284.3|45264.3|12
1755571800000|2025-08-19 02:50:00|45279.6|45259.6|45289|45269|45294|45274|45279.3|45259.3|3
1755572100000|2025-08-19 02:55:00|45291.2|45271.2|45304|45284|45306.5|45286.5|45284|45264|12
1755572400000|2025-08-19 03:00:00|45304.4|45284.4|45331.6|45311.6|45331.6|45311.6|45304.4|45284.4|10
1755572700000|2025-08-19 03:05:00|45331.9|45311.9|45359.1|45339.1|45361.3|45341.3|45331.9|45311.9|16
1755573000000|2025-08-19 03:10:00|45361.3|45341.3|45366.7|45346.7|45376.3|45356.3|45356.6|45336.6|19
1755573300000|2025-08-19 03:15:00|45367|45347|45344.2|45324.2|45367|45347|45337|45317|2
1755573600000|2025-08-19 03:20:00|45341.7|45321.7|45356.7|45336.7|45359.2|45339.2|45339.2|45319.2|25
1755573900000|2025-08-19 03:25:00|45359.2|45339.2|45361.4|45341.4|45364.3|45344.3|45356.7|45336.7|6
1755574200000|2025-08-19 03:30:00|45359.3|45339.3|45358.6|45338.6|45366.8|45346.8|45358.6|45338.6|9
1755574500000|2025-08-19 03:35:00|45359|45339|45364.3|45344.3|45364.3|45344.3|45344.6|45324.6|7
1755574800000|2025-08-19 03:40:00|45364.4|45344.4|45376.9|45356.9|45377.5|45357.5|45364.4|45344.4|5
1755575100000|2025-08-19 03:45:00|45376.6|45356.6|45366.9|45346.9|45376.6|45356.6|45366.9|45346.9|2
1755575400000|2025-08-19 03:50:00|45364.7|45344.7|45392|45372|45392|45372|45364.7|45344.7|18
1755575700000|2025-08-19 03:55:00|45389.8|45369.8|45382|45362|45394.2|45374.2|45382|45362|11
1755576000000|2025-08-19 04:00:00|45379.5|45359.5|45362.7|45342.7|45384.5|45364.5|45362|45342|20
1755576300000|2025-08-19 04:05:00|45364.9|45344.9|45372.1|45352.1|45372.1|45352.1|45364.9|45344.9|3
1755576600000|2025-08-19 04:10:00|45377.4|45357.4|45367.1|45347.1|45384.6|45364.6|45364.9|45344.9|10
1755576900000|2025-08-19 04:15:00|45364.9|45344.9|45376.8|45356.8|45376.8|45356.8|45362.4|45342.4|4
1755577200000|2025-08-19 04:20:00|45374.6|45354.6|45370|45350|45374.7|45354.7|45370|45350|2
1755577500000|2025-08-19 04:25:00|45369.7|45349.7|45344.7|45324.7|45369.7|45349.7|45344.7|45324.7|11
1755577800000|2025-08-19 04:30:00|45342.6|45322.6|45345.1|45325.1|45345.1|45325.1|45340.1|45320.1|10
1755578100000|2025-08-19 04:35:00|45342.6|45322.6|45332|45312|45342.6|45322.6|45327.6|45307.6|19
1755578400000|2025-08-19 04:40:00|45329.8|45309.8|45347.3|45327.3|45349.5|45329.5|45327.6|45307.6|4
1755578700000|2025-08-19 04:45:00|45342.7|45322.7|45339.9|45319.9|45349.5|45329.5|45339.9|45319.9|2
1755579000000|2025-08-19 04:50:00|45340.2|45320.2|45349.9|45329.9|45350.2|45330.2|45339.9|45319.9|0
1755579300000|2025-08-19 04:55:00|45354.9|45334.9|45345|45325|45357.4|45337.4|45342.1|45322.1|7
1755579600000|2025-08-19 05:00:00|45344.6|45324.6|45352.5|45332.5|45354.7|45334.7|45337.5|45317.5|41
1755579900000|2025-08-19 05:05:00|45354.7|45334.7|45367.9|45347.9|45370|45350|45354.7|45334.7|214
1755580200000|2025-08-19 05:10:00|45367.5|45347.5|45357.6|45337.6|45367.5|45347.5|45357.6|45337.6|18
1755580500000|2025-08-19 05:15:00|45355.4|45335.4|45352.9|45332.9|45357.6|45337.6|45352.3|45332.3|2
1755580800000|2025-08-19 05:20:00|45353.3|45333.3|45352.3|45332.3|45357.6|45337.6|45349.8|45329.8|2
1755581100000|2025-08-19 05:25:00|45352.6|45332.6|45380.2|45360.2|45382.4|45362.4|45352.6|45332.6|10
1755581400000|2025-08-19 05:30:00|45380.5|45360.5|45357.4|45337.4|45382.4|45362.4|45357.4|45337.4|30
1755581700000|2025-08-19 05:35:00|45357.7|45337.7|45357.4|45337.4|45362.1|45342.1|45350.2|45330.2|6
1755582000000|2025-08-19 05:40:00|45358.1|45338.1|45350.3|45330.3|45365.6|45345.6|45350.3|45330.3|5
1755582300000|2025-08-19 05:45:00|45350|45330|45305.7|45285.7|45350|45330|45300.3|45280.3|30
1755582600000|2025-08-19 05:50:00|45307.5|45287.5|45257.9|45237.9|45307.5|45287.5|45237.5|45217.5|56
1755582900000|2025-08-19 05:55:00|45260.4|45240.4|45225.7|45205.7|45260.4|45240.4|45220.4|45200.4|30
1755583200000|2025-08-19 06:00:00|45225.4|45205.4|45238.3|45218.3|45247.6|45227.6|45215.7|45195.7|27
1755583500000|2025-08-19 06:05:00|45240.4|45220.4|45240.5|45220.5|45245.5|45225.5|45220.8|45200.8|23
1755583800000|2025-08-19 06:10:00|45235.5|45215.5|45260.8|45240.8|45260.8|45240.8|45235.5|45215.5|30
1755584100000|2025-08-19 06:15:00|45261.2|45241.2|45279.9|45259.9|45280.2|45260.2|45261.2|45241.2|5
1755584400000|2025-08-19 06:20:00|45277.7|45257.7|45293.1|45273.1|45300.6|45280.6|45260.9|45240.9|31
1755584700000|2025-08-19 06:25:00|45292.8|45272.8|45267.8|45247.8|45293.1|45273.1|45262.8|45242.8|22
1755585000000|2025-08-19 06:30:00|45265.3|45245.3|45298.5|45278.5|45300.3|45280.3|45262.8|45242.8|21
1755585300000|2025-08-19 06:35:00|45297.9|45277.9|45288.5|45268.5|45308.2|45288.2|45288.5|45268.5|3
1755585600000|2025-08-19 06:40:00|45286|45266|45317.9|45297.9|45320.8|45300.8|45282.9|45262.9|14
1755585900000|2025-08-19 06:45:00|45320.4|45300.4|45340.8|45320.8|45348.3|45328.3|45317.9|45297.9|24
1755586200000|2025-08-19 06:50:00|45341.1|45321.1|45340.8|45320.8|45348.3|45328.3|45335.8|45315.8|26
1755586500000|2025-08-19 06:55:00|45340.5|45320.5|45318.7|45298.7|45343|45323|45307.4|45287.4|38
1755586800000|2025-08-19 07:00:00|45318.4|45298.4|45338.7|45318.7|45355.6|45335.6|45311.2|45291.2|39
1755587100000|2025-08-19 07:05:00|45338.4|45318.4|45413.8|45393.8|45413.8|45393.8|45335.9|45315.9|64
1755587400000|2025-08-19 07:10:00|45413.4|45393.4|45478.5|45458.5|45498.1|45478.1|45408.8|45388.8|137
1755587700000|2025-08-19 07:15:00|45476|45456|45446|45426|45498.8|45478.8|45433.8|45413.8|85
1755588000000|2025-08-19 07:20:00|45446.3|45426.3|45423.6|45403.6|45458.5|45438.5|45423.6|45403.6|54
1755588300000|2025-08-19 07:25:00|45425.7|45405.7|45418.3|45398.3|45426.1|45406.1|45408.3|45388.3|7
1755588600000|2025-08-19 07:30:00|45418.6|45398.6|45381.1|45361.1|45428.6|45408.6|45380.8|45360.8|15
1755588900000|2025-08-19 07:35:00|45374.3|45354.3|45408.7|45388.7|45411.5|45391.5|45366.5|45346.5|18
1755589200000|2025-08-19 07:40:00|45405.8|45385.8|45381.5|45361.5|45405.8|45385.8|45374|45354|60
1755589500000|2025-08-19 07:45:00|45381.2|45361.2|45359.1|45339.1|45390.9|45370.9|45353.7|45333.7|21
1755589800000|2025-08-19 07:50:00|45358.7|45338.7|45371.3|45351.3|45374.1|45354.1|45351.6|45331.6|14
1755590100000|2025-08-19 07:55:00|45371.6|45351.6|45341.3|45321.3|45376.3|45356.3|45338.2|45318.2|87
1755590400000|2025-08-19 08:00:00|45343.5|45323.5|45338.2|45318.2|45378.5|45358.5|45338.2|45318.2|26
1755590700000|2025-08-19 08:05:00|45333.2|45313.2|45288.6|45268.6|45333.2|45313.2|45288.6|45268.6|80
1755591000000|2025-08-19 08:10:00|45288.3|45268.3|45243.6|45223.6|45288.3|45268.3|45205.5|45185.5|62
1755591300000|2025-08-19 08:15:00|45243.3|45223.3|45293|45273|45293.3|45273.3|45235.2|45215.2|40
1755591600000|2025-08-19 08:20:00|45293.3|45273.3|45323.4|45303.4|45328.4|45308.4|45293.3|45273.3|23
1755591900000|2025-08-19 08:25:00|45320.9|45300.9|45310.9|45290.9|45325.6|45305.6|45308.4|45288.4|10
1755592200000|2025-08-19 08:30:00|45308.7|45288.7|45338.4|45318.4|45338.4|45318.4|45308.7|45288.7|8
1755592500000|2025-08-19 08:35:00|45340.6|45320.6|45341.9|45321.9|45341.9|45321.9|45333.5|45313.5|109
1755592800000|2025-08-19 08:40:00|45342|45322|45369.2|45349.2|45394.2|45374.2|45342|45322|30
1755593100000|2025-08-19 08:45:00|45367|45347|45358.9|45338.9|45373.9|45353.9|45356.4|45336.4|8
1755593400000|2025-08-19 08:50:00|45359.2|45339.2|45379.2|45359.2|45384.2|45364.2|45356.4|45336.4|81
1755593700000|2025-08-19 08:55:00|45379.6|45359.6|45369.6|45349.6|45384.6|45364.6|45367.4|45347.4|11
1755594000000|2025-08-19 09:00:00|45367.4|45347.4|45372.1|45352.1|45382.1|45362.1|45366.8|45346.8|24
1755594300000|2025-08-19 09:05:00|45367.1|45347.1|45374.7|45354.7|45374.7|45354.7|45361.8|45341.8|6
1755594600000|2025-08-19 09:10:00|45374.4|45354.4|45387.2|45367.2|45387.2|45367.2|45372.2|45352.2|12
1755594900000|2025-08-19 09:15:00|45387.5|45367.5|45362.3|45342.3|45396.9|45376.9|45362.3|45342.3|30
1755595200000|2025-08-19 09:20:00|45366.6|45346.6|45384.5|45364.5|45384.5|45364.5|45364.1|45344.1|62
1755595500000|2025-08-19 09:25:00|45382.3|45362.3|45394.5|45374.5|45397.3|45377.3|45379.8|45359.8|18
1755595800000|2025-08-19 09:30:00|45396.7|45376.7|45359.2|45339.2|45402.3|45382.3|45359.2|45339.2|21
1755596100000|2025-08-19 09:35:00|45358.9|45338.9|45319.6|45299.6|45358.9|45338.9|45319.6|45299.6|31
1755596400000|2025-08-19 09:40:00|45319.3|45299.3|45297.4|45277.4|45319.3|45299.3|45296.8|45276.8|14
1755596700000|2025-08-19 09:45:00|45297.1|45277.1|45290|45270|45299.6|45279.6|45267.5|45247.5|77
1755597000000|2025-08-19 09:50:00|45295|45275|45289.4|45269.4|45317.5|45297.5|45289.4|45269.4|27
1755597300000|2025-08-19 09:55:00|45291.9|45271.9|45271.9|45251.9|45291.9|45271.9|45271.3|45251.3|19
1755597600000|2025-08-19 10:00:00|45274.4|45254.4|45274.5|45254.5|45286.6|45266.6|45261.6|45241.6|22
1755597900000|2025-08-19 10:05:00|45276.6|45256.6|45236.7|45216.7|45277|45257|45227|45207|74
1755598200000|2025-08-19 10:10:00|45234.5|45214.5|45236.4|45216.4|45236.7|45216.7|45209.5|45189.5|28
1755598500000|2025-08-19 10:15:00|45236.7|45216.7|45237.1|45217.1|45254.2|45234.2|45234.2|45214.2|41
1755598800000|2025-08-19 10:20:00|45237.4|45217.4|45294.3|45274.3|45301.5|45281.5|45237.4|45217.4|24
1755599100000|2025-08-19 10:25:00|45294.6|45274.6|45289.3|45269.3|45304.3|45284.3|45279.3|45259.3|17
1755599400000|2025-08-19 10:30:00|45289|45269|45279.7|45259.7|45289.7|45269.7|45279.4|45259.4|10
1755599700000|2025-08-19 10:35:00|45279.4|45259.4|45251.9|45231.9|45279.7|45259.7|45251.9|45231.9|23
1755600000000|2025-08-19 10:40:00|45249.4|45229.4|45216.9|45196.9|45249.4|45229.4|45196.9|45176.9|44
1755600300000|2025-08-19 10:45:00|45219.1|45199.1|45209.5|45189.5|45237|45217|45187.3|45167.3|25
1755600600000|2025-08-19 10:50:00|45209.8|45189.8|45194.8|45174.8|45217|45197|45191.7|45171.7|43
1755600900000|2025-08-19 10:55:00|45195.2|45175.2|45222.4|45202.4|45222.4|45202.4|45192|45172|25
1755601200000|2025-08-19 11:00:00|45221.7|45201.7|45227.1|45207.1|45239.6|45219.6|45219.6|45199.6|30
1755601500000|2025-08-19 11:05:00|45224.9|45204.9|45209.6|45189.6|45224.9|45204.9|45199.6|45179.6|44
1755601800000|2025-08-19 11:10:00|45204.6|45184.6|45197.2|45177.2|45204.6|45184.6|45171.9|45151.9|39
1755602100000|2025-08-19 11:15:00|45199.4|45179.4|45202.2|45182.2|45207.5|45187.5|45184.4|45164.4|14
1755602400000|2025-08-19 11:20:00|45201.9|45181.9|45192.6|45172.6|45204.7|45184.7|45190.4|45170.4|17
1755602700000|2025-08-19 11:25:00|45189.8|45169.8|45139.8|45119.8|45194.1|45174.1|45139.5|45119.5|77
1755603000000|2025-08-19 11:30:00|45139.5|45119.5|45171.7|45151.7|45179.5|45159.5|45134.8|45114.8|57
1755603300000|2025-08-19 11:35:00|45172.6|45152.6|45197.4|45177.4|45199.5|45179.5|45155.2|45135.2|27
1755603600000|2025-08-19 11:40:00|45197.1|45177.1|45205.2|45185.2|45205.2|45185.2|45187.4|45167.4|34
1755603900000|2025-08-19 11:45:00|45204.9|45184.9|45190.6|45170.6|45209.9|45189.9|45185.9|45165.9|136
1755604200000|2025-08-19 11:50:00|45190.3|45170.3|45230.9|45210.9|45233.4|45213.4|45190.3|45170.3|26
1755604500000|2025-08-19 11:55:00|45228.4|45208.4|45232.8|45212.8|45243.1|45223.1|45220.9|45200.9|41
1755604800000|2025-08-19 12:00:00|45233.2|45213.2|45215.4|45195.4|45250|45230|45206|45186|43
1755605100000|2025-08-19 12:05:00|45213.2|45193.2|45201|45181|45221|45201|45188.2|45168.2|33
1755605400000|2025-08-19 12:10:00|45200.7|45180.7|45193.6|45173.6|45233.5|45213.5|45193.3|45173.3|58
1755605700000|2025-08-19 12:15:00|45193.3|45173.3|45190.5|45170.5|45193.3|45173.3|45143|45123|87
1755606000000|2025-08-19 12:20:00|45186.1|45166.1|45180.8|45160.8|45208.3|45188.3|45173|45153|62
1755606300000|2025-08-19 12:25:00|45183.3|45163.3|45180.6|45160.6|45188.4|45168.4|45177.7|45157.7|73
1755606600000|2025-08-19 12:30:00|45180.3|45160.3|45123.4|45103.4|45180.3|45160.3|45112.8|45092.8|150
1755606900000|2025-08-19 12:35:00|45123.1|45103.1|45138.1|45118.1|45140.6|45120.6|45102.8|45082.8|125
1755607200000|2025-08-19 12:40:00|45135.3|45115.3|45157.9|45137.9|45157.9|45137.9|45120.3|45100.3|65
1755607500000|2025-08-19 12:45:00|45157.6|45137.6|45135.1|45115.1|45157.6|45137.6|45130.7|45110.7|36
1755607800000|2025-08-19 12:50:00|45134.8|45114.8|45112.6|45092.6|45145.7|45125.7|45110.4|45090.4|112
1755608100000|2025-08-19 12:55:00|45113.3|45093.3|45147.7|45127.7|45155.5|45135.5|45105.1|45085.1|168
1755608400000|2025-08-19 13:00:00|45145.5|45125.5|45164.3|45144.3|45180.8|45160.8|45140.5|45120.5|439
1755608700000|2025-08-19 13:05:00|45158.9|45138.9|45047.1|45027.1|45158.9|45138.9|44992.1|44972.1|427
1755609000000|2025-08-19 13:10:00|45046.2|45026.2|45022.2|45002.2|45067.1|45047.1|45014.3|44994.3|144
1755609300000|2025-08-19 13:15:00|45021.8|45001.8|45037.2|45017.2|45059.3|45039.3|45019.3|44999.3|99
1755609600000|2025-08-19 13:20:00|45037.5|45017.5|45026.9|45006.9|45040|45020|45004.4|44984.4|113
1755609900000|2025-08-19 13:25:00|45029.1|45009.1|45029.8|45009.8|45042.3|45022.3|45014.5|44994.5|86
1755610200000|2025-08-19 13:30:00|45029.5|45009.5|45006.7|44986.7|45034.8|45014.8|44960.1|44940.1|416
1755610500000|2025-08-19 13:35:00|45004.5|44984.5|45012.3|44992.3|45042|45022|44994.5|44974.5|131
1755610800000|2025-08-19 13:40:00|45012|44992|44964.9|44944.9|45022.4|45002.4|44964.9|44944.9|114
1755611100000|2025-08-19 13:45:00|44960.2|44940.2|44930.9|44910.9|44960.2|44940.2|44915.2|44895.2|185
1755611400000|2025-08-19 13:50:00|44928.1|44908.1|44990.6|44970.6|44998.1|44978.1|44919.3|44899.3|126
1755611700000|2025-08-19 13:55:00|44990.9|44970.9|45025.9|45005.9|45038.4|45018.4|44990.9|44970.9|111
1755612000000|2025-08-19 14:00:00|45025.6|45005.6|45013.8|44993.8|45033.4|45013.4|44988.5|44968.5|85
1755612300000|2025-08-19 14:05:00|45016|44996|44983.8|44963.8|45020.7|45000.7|44983.8|44963.8|178
1755612600000|2025-08-19 14:10:00|44983.2|44963.2|44960.7|44940.7|44983.2|44963.2|44948.2|44928.2|88
1755612900000|2025-08-19 14:15:00|44960.4|44940.4|44963.3|44943.3|44965.8|44945.8|44941.4|44921.4|286
1755613200000|2025-08-19 14:20:00|44965.5|44945.5|44938.3|44918.3|44968|44948|44938.3|44918.3|204
1755613500000|2025-08-19 14:25:00|44940.5|44920.5|44942.7|44922.7|44965.5|44945.5|44933.3|44913.3|229
1755613800000|2025-08-19 14:30:00|44942.4|44922.4|44927.2|44907.2|44942.4|44922.4|44912.1|44892.1|343
1755614100000|2025-08-19 14:35:00|44925|44905|44907.5|44887.5|44930|44910|44902.5|44882.5|124
1755614400000|2025-08-19 14:40:00|44902.8|44882.8|44890|44870|44917.2|44897.2|44882.2|44862.2|101
1755614700000|2025-08-19 14:45:00|44892.2|44872.2|44907|44887|44914.7|44894.7|44890|44870|179
1755615000000|2025-08-19 14:50:00|44906.6|44886.6|44865.7|44845.7|44906.6|44886.6|44865.4|44845.4|346
1755615300000|2025-08-19 14:55:00|44867.9|44847.9|44871.1|44851.1|44882.6|44862.6|44858.6|44838.6|294
1755615600000|2025-08-19 15:00:00|44878|44858|44854.9|44834.9|44883|44863|44850.2|44830.2|267
1755615900000|2025-08-19 15:05:00|44852.7|44832.7|44888|44868|44888|44868|44847.4|44827.4|148
1755616200000|2025-08-19 15:10:00|44890.5|44870.5|44865.6|44845.6|44897.8|44877.8|44865.6|44845.6|61
1755616500000|2025-08-19 15:15:00|44865.3|44845.3|44857.8|44837.8|44878.4|44858.4|44855.3|44835.3|106
1755616800000|2025-08-19 15:20:00|44852.8|44832.8|44897.9|44877.9|44908.2|44888.2|44852.8|44832.8|69
1755617100000|2025-08-19 15:25:00|44897.5|44877.5|44973.8|44953.8|44976|44956|44890.4|44870.4|195
1755617400000|2025-08-19 15:30:00|44973.5|44953.5|44926.1|44906.1|44973.8|44953.8|44916.4|44896.4|106
1755617700000|2025-08-19 15:35:00|44926.4|44906.4|44891.1|44871.1|44926.4|44906.4|44885.5|44865.5|81
1755618000000|2025-08-19 15:40:00|44893.9|44873.9|44916.1|44896.1|44918.9|44898.9|44891.1|44871.1|102
1755618300000|2025-08-19 15:45:00|44903|44883|44893|44873|44908.3|44888.3|44886.2|44866.2|50
1755618600000|2025-08-19 15:50:00|44893.1|44873.1|44898.4|44878.4|44901.2|44881.2|44883.7|44863.7|60
1755618900000|2025-08-19 15:55:00|44898.7|44878.7|44883.4|44863.4|44903.4|44883.4|44881.2|44861.2|52
1755619200000|2025-08-19 16:00:00|44883.7|44863.7|44898.5|44878.5|44913.8|44893.8|44883.7|44863.7|44
1755619500000|2025-08-19 16:05:00|44898.8|44878.8|44873.8|44853.8|44903.5|44883.5|44869.1|44849.1|49
1755619800000|2025-08-19 16:10:00|44874.4|44854.4|44859.2|44839.2|44874.4|44854.4|44858.8|44838.8|87
1755620100000|2025-08-19 16:15:00|44861.4|44841.4|44889.2|44869.2|44889.2|44869.2|44861.4|44841.4|56
1755620400000|2025-08-19 16:20:00|44891.7|44871.7|44886.1|44866.1|44903.6|44883.6|44883.9|44863.9|34
1755620700000|2025-08-19 16:25:00|44883.9|44863.9|44876.2|44856.2|44886.1|44866.1|44871.5|44851.5|63
1755621000000|2025-08-19 16:30:00|44876.5|44856.5|44879.6|44859.6|44879.6|44859.6|44864.3|44844.3|93
1755621300000|2025-08-19 16:35:00|44879.3|44859.3|44879.1|44859.1|44893.7|44873.7|44876.5|44856.5|117
1755621600000|2025-08-19 16:40:00|44876.9|44856.9|44866.3|44846.3|44876.9|44856.9|44851.3|44831.3|189
1755621900000|2025-08-19 16:45:00|44864.1|44844.1|44853.8|44833.8|44866.6|44846.6|44848.8|44828.8|124
1755622200000|2025-08-19 16:50:00|44853.5|44833.5|44826.1|44806.1|44853.5|44833.5|44825.7|44805.7|310
1755622500000|2025-08-19 16:55:00|44828.2|44808.2|44817|44797|44838.6|44818.6|44806.1|44786.1|896
1755622800000|2025-08-19 17:00:00|44817.6|44797.6|44835.8|44815.8|44835.8|44815.8|44798.9|44778.9|259
1755623100000|2025-08-19 17:05:00|44833.3|44813.3|44839.3|44819.3|44839.3|44819.3|44808.3|44788.3|98
1755623400000|2025-08-19 17:10:00|44841.8|44821.8|44849|44829|44854.6|44834.6|44839.3|44819.3|39
1755623700000|2025-08-19 17:15:00|44849.3|44829.3|44832.2|44812.2|44858.7|44838.7|44832.2|44812.2|38
1755624000000|2025-08-19 17:20:00|44836.9|44816.9|44844.1|44824.1|44849.4|44829.4|44831.9|44811.9|13
1755624300000|2025-08-19 17:25:00|44841.9|44821.9|44849.4|44829.4|44859.1|44839.1|44841.9|44821.9|37
1755624600000|2025-08-19 17:30:00|44849.1|44829.1|44837|44817|44849.1|44829.1|44834.4|44814.4|33
1755624900000|2025-08-19 17:35:00|44837.6|44817.6|44860.4|44840.4|44862.6|44842.6|44837.6|44817.6|46
1755625200000|2025-08-19 17:40:00|44859.8|44839.8|44882.4|44862.4|44882.4|44862.4|44859.8|44839.8|56
1755625500000|2025-08-19 17:45:00|44880.2|44860.2|44864.9|44844.9|44884.9|44864.9|44863|44843|36
1755625800000|2025-08-19 17:50:00|44864.6|44844.6|44879.3|44859.3|44881.8|44861.8|44857.7|44837.7|66
1755626100000|2025-08-19 17:55:00|44874.3|44854.3|44857.2|44837.2|44876.8|44856.8|44849.7|44829.7|54
1755626400000|2025-08-19 18:00:00|44859.4|44839.4|44839.4|44819.4|44859.4|44839.4|44834.7|44814.7|37
1755626700000|2025-08-19 18:05:00|44840|44820|44840.4|44820.4|44844.4|44824.4|44834.7|44814.7|12
1755627000000|2025-08-19 18:10:00|44840.1|44820.1|44837.3|44817.3|44844.8|44824.8|44836.7|44816.7|14
1755627300000|2025-08-19 18:15:00|44837.6|44817.6|44849.5|44829.5|44849.5|44829.5|44837.3|44817.3|12
1755627600000|2025-08-19 18:20:00|44850.1|44830.1|44862.1|44842.1|44864.5|44844.5|44847|44827|14
1755627900000|2025-08-19 18:25:00|44859.6|44839.6|44854.6|44834.6|44864.6|44844.6|44852.1|44832.1|19
1755628200000|2025-08-19 18:30:00|44854.3|44834.3|44851.8|44831.8|44866.8|44846.8|44851.8|44831.8|13
1755628500000|2025-08-19 18:35:00|44854.6|44834.6|44849.4|44829.4|44854.6|44834.6|44849.4|44829.4|7
1755628800000|2025-08-19 18:40:00|44847.2|44827.2|44834.7|44814.7|44849.4|44829.4|44834.7|44814.7|5
1755629100000|2025-08-19 18:45:00|44835|44815|44840.4|44820.4|44842.9|44822.9|44834.4|44814.4|37
1755629400000|2025-08-19 18:50:00|44837.9|44817.9|44862.6|44842.6|44862.6|44842.6|44833.2|44813.2|18
1755629700000|2025-08-19 18:55:00|44862.9|44842.9|44857.6|44837.6|44865.1|44845.1|44857.6|44837.6|9
1755630000000|2025-08-19 19:00:00|44857.3|44837.3|44847.7|44827.7|44867.6|44847.6|44847.7|44827.7|25
1755630300000|2025-08-19 19:05:00|44847.4|44827.4|44847.4|44827.4|44852.7|44832.7|44842.7|44822.7|3
1755630600000|2025-08-19 19:10:00|44844.9|44824.9|44847.5|44827.5|44852.4|44832.4|44844.9|44824.9|17
1755630900000|2025-08-19 19:15:00|44847.8|44827.8|44867.5|44847.5|44867.5|44847.5|44847.5|44827.5|10
1755631200000|2025-08-19 19:20:00|44865.3|44845.3|44867.8|44847.8|44867.8|44847.8|44857.8|44837.8|65
1755631500000|2025-08-19 19:25:00|44868.1|44848.1|44890.1|44870.1|44892.3|44872.3|44867.8|44847.8|17
1755631800000|2025-08-19 19:30:00|44889.8|44869.8|44897.9|44877.9|44897.9|44877.9|44882.9|44862.9|27
1755632100000|2025-08-19 19:35:00|44892.9|44872.9|44887.6|44867.6|44897.9|44877.9|44885.7|44865.7|26
1755632400000|2025-08-19 19:40:00|44887.3|44867.3|44870.2|44850.2|44887.3|44867.3|44868|44848|14
1755632700000|2025-08-19 19:45:00|44868|44848|44863|44843|44870.2|44850.2|44863|44843|9
1755633000000|2025-08-19 19:50:00|44858|44838|44855.3|44835.3|44858.1|44838.1|44855.3|44835.3|24
1755633300000|2025-08-19 19:55:00|44855|44835|44868.1|44848.1|44868.1|44848.1|44855|44835|53
1755633600000|2025-08-19 20:00:00|44868.4|44848.4|44893.1|44873.1|44893.4|44873.4|44868.4|44848.4|50
1755633900000|2025-08-19 20:05:00|44893.2|44873.2|44862.9|44842.9|44895.7|44875.7|44862.9|44842.9|32
1755634200000|2025-08-19 20:10:00|44863.2|44843.2|44875.1|44855.1|44875.1|44855.1|44862.9|44842.9|5
1755634500000|2025-08-19 20:15:00|44872.9|44852.9|44873|44853|44880.4|44860.4|44870.4|44850.4|13
1755634800000|2025-08-19 20:20:00|44870.5|44850.5|44870.5|44850.5|44873|44853|44865.8|44845.8|16
1755635100000|2025-08-19 20:25:00|44868.3|44848.3|44865.8|44845.8|44870.5|44850.5|44865.8|44845.8|8
1755635400000|2025-08-19 20:30:00|44865.5|44845.5|44865.9|44845.9|44865.9|44845.9|44863|44843|13
1755635700000|2025-08-19 20:35:00|44868.1|44848.1|44873.4|44853.4|44875.6|44855.6|44865.9|44845.9|16
1755636000000|2025-08-19 20:40:00|44875.6|44855.6|44871.3|44851.3|44880.6|44860.6|44868.8|44848.8|12
1755636300000|2025-08-19 20:45:00|44873.8|44853.8|44881|44861|44881|44861|44865.7|44845.7|18
1755636600000|2025-08-19 20:50:00|44881.3|44861.3|44893.5|44873.5|44893.5|44873.5|44881.3|44861.3|15
1755636900000|2025-08-19 20:55:00|44893.8|44873.8|44883.6|44863.6|44898.9|44878.9|44883.6|44863.6|80
1755640800000|2025-08-19 22:00:00|44891.5|44871.5|44966.6|44946.6|44968.8|44948.8|44891.5|44871.5|54
1755641100000|2025-08-19 22:05:00|44966.9|44946.9|44941.9|44921.9|44969.1|44949.1|44941.9|44921.9|8
1755641400000|2025-08-19 22:10:00|44939.7|44919.7|44934.1|44914.1|44939.7|44919.7|44934.1|44914.1|1
1755641700000|2025-08-19 22:15:00|44921.6|44901.6|44914.2|44894.2|44921.6|44901.6|44913.9|44893.9|89
1755642000000|2025-08-19 22:20:00|44911.7|44891.7|44909.8|44889.8|44911.7|44891.7|44909.5|44889.5|3
1755642300000|2025-08-19 22:25:00|44909.5|44889.5|44911.8|44891.8|44914.3|44894.3|44909.5|44889.5|6
1755642600000|2025-08-19 22:30:00|44912.1|44892.1|44936.8|44916.8|44936.8|44916.8|44911.8|44891.8|11
1755642900000|2025-08-19 22:35:00|44939|44919|44919.6|44899.6|44939|44919|44919.6|44899.6|1
1755643200000|2025-08-19 22:40:00|44914.6|44894.6|44917.2|44897.2|44917.2|44897.2|44914.6|44894.6|0
1755643500000|2025-08-19 22:45:00|44920|44900|44926.6|44906.6|44929.4|44909.4|44920|44900|2
1755643800000|2025-08-19 22:50:00|44926.9|44906.9|44934.5|44914.5|44934.5|44914.5|44926.9|44906.9|2
1755644100000|2025-08-19 22:55:00|44937|44917|44939.5|44919.5|44939.5|44919.5|44937|44917|0
1755644400000|2025-08-19 23:00:00|44937|44917|44924.8|44904.8|44937|44917|44924.8|44904.8|5
1755644700000|2025-08-19 23:05:00|44924.2|44904.2|44921.8|44901.8|44924.3|44904.3|44921.8|44901.8|0
1755645000000|2025-08-19 23:10:00|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|0
1755645300000|2025-08-19 23:15:00|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44912.4|44892.4|0
1755645600000|2025-08-19 23:20:00|44915|44895|44905.3|44885.3|44915|44895|44899.7|44879.7|7
1755645900000|2025-08-19 23:25:00|44905.6|44885.6|44919.7|44899.7|44919.7|44899.7|44905.3|44885.3|1
1755646200000|2025-08-19 23:30:00|44919.4|44899.4|44912.6|44892.6|44919.4|44899.4|44912.5|44892.5|1
1755646800000|2025-08-19 23:40:00|44914.8|44894.8|44917|44897|44917|44897|44912.3|44892.3|11
1755647100000|2025-08-19 23:45:00|44914.5|44894.5|44914.9|44894.9|44914.9|44894.9|44914.5|44894.5|3
1755647400000|2025-08-19 23:50:00|44914.6|44894.6|44912.1|44892.1|44914.9|44894.9|44912.1|44892.1|2
1755647700000|2025-08-19 23:55:00|44917.1|44897.1|44914.7|44894.7|44917.4|44897.4|44914.7|44894.7|6
1755648000000|2025-08-20 00:00:00|44912.2|44892.2|44900|44880|44915|44895|44895.6|44875.6|20
1755648300000|2025-08-20 00:05:00|44897.8|44877.8|44889.7|44869.7|44897.8|44877.8|44879.7|44859.7|21
1755648600000|2025-08-20 00:10:00|44887.5|44867.5|44892.3|44872.3|44904.8|44884.8|44885|44865|30
1755648900000|2025-08-20 00:15:00|44890.1|44870.1|44887.3|44867.3|44894.8|44874.8|44887.3|44867.3|11
1755649200000|2025-08-20 00:20:00|44889.5|44869.5|44895.2|44875.2|44895.2|44875.2|44887.3|44867.3|43
1755649500000|2025-08-20 00:25:00|44893|44873|44909.6|44889.6|44909.6|44889.6|44890.2|44870.2|9
1755649800000|2025-08-20 00:30:00|44905.2|44885.2|44905.5|44885.5|44918|44898|44903|44883|13
1755650100000|2025-08-20 00:35:00|44905.2|44885.2|44910.3|44890.3|44910.3|44890.3|44900.2|44880.2|12
1755650400000|2025-08-20 00:40:00|44910|44890|44900.3|44880.3|44910|44890|44895|44875|10
1755650700000|2025-08-20 00:45:00|44900|44880|44907.6|44887.6|44911.9|44891.9|44892.8|44872.8|9
1755651000000|2025-08-20 00:50:00|44909.8|44889.8|44920.4|44900.4|44920.6|44900.6|44902.9|44882.9|26
1755651300000|2025-08-20 00:55:00|44922.6|44902.6|44930.4|44910.4|44935.7|44915.7|44922.6|44902.6|9
1755651600000|2025-08-20 01:00:00|44935.4|44915.4|44940.5|44920.5|44967.6|44947.6|44918|44898|150
1755651900000|2025-08-20 01:05:00|44945.2|44925.2|44935.5|44915.5|44950.2|44930.2|44926.1|44906.1|27
1755652200000|2025-08-20 01:10:00|44938|44918|44935.5|44915.5|44948|44928|44930.5|44910.5|47
1755652500000|2025-08-20 01:15:00|44933|44913|44920.6|44900.6|44933|44913|44895.6|44875.6|32
1755652800000|2025-08-20 01:20:00|44918.1|44898.1|44895.6|44875.6|44928.1|44908.1|44893.1|44873.1|9
1755653100000|2025-08-20 01:25:00|44895.3|44875.3|44877.6|44857.6|44895.3|44875.3|44855.9|44835.9|32
1755653400000|2025-08-20 01:30:00|44877.3|44857.3|44883.2|44863.2|44883.2|44863.2|44840.4|44820.4|24
1755653700000|2025-08-20 01:35:00|44882.9|44862.9|44893.2|44873.2|44897.9|44877.9|44872.6|44852.6|50
1755654000000|2025-08-20 01:40:00|44895.4|44875.4|44916.1|44896.1|44931.1|44911.1|44891.3|44871.3|40
1755654300000|2025-08-20 01:45:00|44918.9|44898.9|44898.9|44878.9|44923|44903|44898.3|44878.3|9
1755654600000|2025-08-20 01:50:00|44903.3|44883.3|44893.4|44873.4|44908.6|44888.6|44888.3|44868.3|13
1755654900000|2025-08-20 01:55:00|44888.9|44868.9|44885.6|44865.6|44901.2|44881.2|44882.8|44862.8|5
1755655200000|2025-08-20 02:00:00|44885.3|44865.3|44858.4|44838.4|44885.6|44865.6|44853.7|44833.7|30
1755655500000|2025-08-20 02:05:00|44855.9|44835.9|44840.7|44820.7|44863.1|44843.1|44833.4|44813.4|25
1755655800000|2025-08-20 02:10:00|44838.2|44818.2|44843.5|44823.5|44851.3|44831.3|44833.8|44813.8|20
1755656100000|2025-08-20 02:15:00|44845.7|44825.7|44836.3|44816.3|44846.3|44826.3|44831|44811|14
1755656400000|2025-08-20 02:20:00|44836|44816|44853.3|44833.3|44858.9|44838.9|44836|44816|10
1755656700000|2025-08-20 02:25:00|44855.5|44835.5|44875.8|44855.8|44875.8|44855.8|44855.5|44835.5|13
1755657000000|2025-08-20 02:30:00|44876.1|44856.1|44918.7|44898.7|44921.4|44901.4|44876.1|44856.1|27
1755657300000|2025-08-20 02:35:00|44921.2|44901.2|44908.7|44888.7|44921.2|44901.2|44898.7|44878.7|9
1755657600000|2025-08-20 02:40:00|44906.2|44886.2|44891.2|44871.2|44906.5|44886.5|44883.7|44863.7|8
1755657900000|2025-08-20 02:45:00|44890.9|44870.9|44898.5|44878.5|44898.5|44878.5|44878.2|44858.2|15
1755658200000|2025-08-20 02:50:00|44900.7|44880.7|44889.1|44869.1|44901.3|44881.3|44888.8|44868.8|0
1755658500000|2025-08-20 02:55:00|44888.8|44868.8|44878.9|44858.9|44891.6|44871.6|44869.1|44849.1|1
1755658800000|2025-08-20 03:00:00|44879.1|44859.1|44896.4|44876.4|44896.4|44876.4|44878.9|44858.9|10
1755659100000|2025-08-20 03:05:00|44898.6|44878.6|44911.7|44891.7|44911.7|44891.7|44898.6|44878.6|13
1755659400000|2025-08-20 03:10:00|44914.2|44894.2|44886.8|44866.8|44914.2|44894.2|44886.8|44866.8|3
1755659700000|2025-08-20 03:15:00|44886.2|44866.2|44864|44844|44886.2|44866.2|44863.4|44843.4|15
1755660000000|2025-08-20 03:20:00|44864.3|44844.3|44866.5|44846.5|44881.5|44861.5|44864|44844|7
1755660300000|2025-08-20 03:25:00|44866|44846|44866.9|44846.9|44874.4|44854.4|44854.1|44834.1|3
1755660600000|2025-08-20 03:30:00|44866.6|44846.6|44836.9|44816.9|44866.9|44846.9|44836.9|44816.9|3
1755660900000|2025-08-20 03:35:00|44836.6|44816.6|44849.5|44829.5|44849.5|44829.5|44836.6|44816.6|5
1755661200000|2025-08-20 03:40:00|44849.7|44829.7|44841.7|44821.7|44852|44832|44839.2|44819.2|0
1755661500000|2025-08-20 03:45:00|44841.4|44821.4|44831.5|44811.5|44841.4|44821.4|44827|44807|5
1755661800000|2025-08-20 03:50:00|44829.2|44809.2|44832.1|44812.1|44834.8|44814.8|44824.3|44804.3|12
1755662100000|2025-08-20 03:55:00|44834.3|44814.3|44829.9|44809.9|44834.6|44814.6|44829.3|44809.3|5
1755662400000|2025-08-20 04:00:00|44827.7|44807.7|44831.6|44811.6|44831.6|44811.6|44804|44784|32
1755662700000|2025-08-20 04:05:00|44824.9|44804.9|44836.9|44816.9|44836.9|44816.9|44824.7|44804.7|8
1755663000000|2025-08-20 04:10:00|44839.7|44819.7|44839.4|44819.4|44843.8|44823.8|44836.9|44816.9|4
1755663300000|2025-08-20 04:15:00|44837.2|44817.2|44847|44827|44847.3|44827.3|44834.7|44814.7|2
1755663600000|2025-08-20 04:20:00|44847.3|44827.3|44842|44822|44847.3|44827.3|44839.5|44819.5|7
1755663900000|2025-08-20 04:25:00|44844.8|44824.8|44839.5|44819.5|44844.8|44824.8|44839.5|44819.5|2
1755664200000|2025-08-20 04:30:00|44839.6|44819.6|44831.8|44811.8|44839.6|44819.6|44831.8|44811.8|4
1755664500000|2025-08-20 04:35:00|44834.6|44814.6|44841.8|44821.8|44844.3|44824.3|44834.6|44814.6|9
1755664800000|2025-08-20 04:40:00|44839.6|44819.6|44837.2|44817.2|44842.7|44822.7|44834.6|44814.6|12
1755665100000|2025-08-20 04:45:00|44837.5|44817.5|44839.7|44819.7|44847.5|44827.5|44837.2|44817.2|4
1755665400000|2025-08-20 04:50:00|44837.5|44817.5|44852.5|44832.5|44852.5|44832.5|44837.5|44817.5|1
1755665700000|2025-08-20 04:55:00|44852|44832|44837.6|44817.6|44852|44832|44837|44817|8
1755666000000|2025-08-20 05:00:00|44837.3|44817.3|44829.8|44809.8|44842.6|44822.6|44829.8|44809.8|5
1755666300000|2025-08-20 05:05:00|44832|44812|44814.9|44794.9|44832|44812|44812.1|44792.1|3
1755666600000|2025-08-20 05:10:00|44815.1|44795.1|44819.9|44799.9|44819.9|44799.9|44812.7|44792.7|9
1755666900000|2025-08-20 05:15:00|44817.7|44797.7|44819.9|44799.9|44819.9|44799.9|44804.9|44784.9|11
1755667200000|2025-08-20 05:20:00|44820.2|44800.2|44837.8|44817.8|44837.8|44817.8|44817.4|44797.4|5
1755667500000|2025-08-20 05:25:00|44837.5|44817.5|44867.2|44847.2|44867.2|44847.2|44837.2|44817.2|10
1755667800000|2025-08-20 05:30:00|44865|44845|44872.6|44852.6|44880.3|44860.3|44862.5|44842.5|16
1755668100000|2025-08-20 05:35:00|44872.3|44852.3|44887.6|44867.6|44917|44897|44872.3|44852.3|55
1755668400000|2025-08-20 05:40:00|44885.4|44865.4|44880.1|44860.1|44892.6|44872.6|44874.8|44854.8|12
1755668700000|2025-08-20 05:45:00|44877.6|44857.6|44887.7|44867.7|44888|44868|44877.3|44857.3|17
1755669000000|2025-08-20 05:50:00|44888|44868|44902.7|44882.7|44912.7|44892.7|44885.2|44865.2|8
1755669300000|2025-08-20 05:55:00|44898.3|44878.3|44958|44938|44968|44948|44898.3|44878.3|30
1755669600000|2025-08-20 06:00:00|44957.5|44937.5|44980.3|44960.3|44980.3|44960.3|44937.8|44917.8|64
1755669900000|2025-08-20 06:05:00|44980|44960|44923.1|44903.1|44980|44960|44920.6|44900.6|34
1755670200000|2025-08-20 06:10:00|44923.4|44903.4|44928.1|44908.1|44942.8|44922.8|44920.4|44900.4|42
1755670500000|2025-08-20 06:15:00|44930.6|44910.6|44952.6|44932.6|44960.4|44940.4|44930.6|44910.6|24
1755670800000|2025-08-20 06:20:00|44953.2|44933.2|44923.2|44903.2|44958.2|44938.2|44920.4|44900.4|21
1755671100000|2025-08-20 06:25:00|44925.4|44905.4|44935.5|44915.5|44945.5|44925.5|44920.5|44900.5|16
1755671400000|2025-08-20 06:30:00|44935.8|44915.8|44972.7|44952.7|44977.7|44957.7|44935.8|44915.8|23
1755671700000|2025-08-20 06:35:00|44968.3|44948.3|44953.3|44933.3|44968.3|44948.3|44943|44923|16
1755672000000|2025-08-20 06:40:00|44953.6|44933.6|44953.4|44933.4|44975.6|44955.6|44950.6|44930.6|21
1755672300000|2025-08-20 06:45:00|44953.7|44933.7|44973.4|44953.4|44977.8|44957.8|44953.7|44933.7|13
1755672600000|2025-08-20 06:50:00|44973.7|44953.7|44975.4|44955.4|44990.7|44970.7|44968.1|44948.1|24
1755672900000|2025-08-20 06:55:00|44972.9|44952.9|44992.9|44972.9|45013.5|44993.5|44972.9|44952.9|21
1755673200000|2025-08-20 07:00:00|44993.2|44973.2|44965.5|44945.5|45013.2|44993.2|44950.2|44930.2|113
1755673500000|2025-08-20 07:05:00|44963.2|44943.2|45023.3|45003.3|45043.3|45023.3|44963|44943|81
1755673800000|2025-08-20 07:10:00|45023|45003|45038|45018|45038|45018|45003|44983|31
1755674100000|2025-08-20 07:15:00|45038.3|45018.3|45040.9|45020.9|45058.4|45038.4|45033.4|45013.4|27
1755674400000|2025-08-20 07:20:00|45038.6|45018.6|45001.5|44981.5|45048.4|45028.4|45000.9|44980.9|19
1755674700000|2025-08-20 07:25:00|45003.7|44983.7|44989|44969|45023.4|45003.4|44985.9|44965.9|17
1755675000000|2025-08-20 07:30:00|44988.7|44968.7|45008.5|44988.5|45010.7|44990.7|44970.7|44950.7|39
1755675300000|2025-08-20 07:35:00|45007.9|44987.9|44973|44953|45007.9|44987.9|44970.7|44950.7|39
1755675600000|2025-08-20 07:40:00|44970.7|44950.7|44965.2|44945.2|44980.2|44960.2|44965.2|44945.2|8
1755675900000|2025-08-20 07:45:00|44965.8|44945.8|44970.5|44950.5|44975|44955|44948.3|44928.3|41
1755676200000|2025-08-20 07:50:00|44970.3|44950.3|44975.9|44955.9|44985.3|44965.3|44958.3|44938.3|36
1755676500000|2025-08-20 07:55:00|44978.4|44958.4|44979|44959|44986.4|44966.4|44968.4|44948.4|47
1755676800000|2025-08-20 08:00:00|44978.7|44958.7|44898.2|44878.2|44978.7|44958.7|44883.1|44863.1|162
1755677100000|2025-08-20 08:05:00|44897.9|44877.9|44847.9|44827.9|44897.9|44877.9|44827.9|44807.9|64
1755677400000|2025-08-20 08:10:00|44848.5|44828.5|44833.2|44813.2|44863.2|44843.2|44832.9|44812.9|32
1755677700000|2025-08-20 08:15:00|44833|44813|44818.5|44798.5|44867.7|44847.7|44818.5|44798.5|85
1755678000000|2025-08-20 08:20:00|44818.6|44798.6|44820.8|44800.8|44843|44823|44818.6|44798.6|24
1755678300000|2025-08-20 08:25:00|44820.5|44800.5|44808.6|44788.6|44838.6|44818.6|44786.1|44766.1|53
1755678600000|2025-08-20 08:30:00|44806.4|44786.4|44826.2|44806.2|44831.4|44811.4|44793.9|44773.9|48
1755678900000|2025-08-20 08:35:00|44828.4|44808.4|44843.1|44823.1|44853.4|44833.4|44823.7|44803.7|27
1755679200000|2025-08-20 08:40:00|44843.4|44823.4|44853.5|44833.5|44858.4|44838.4|44836.5|44816.5|18
1755679500000|2025-08-20 08:45:00|44851|44831|44819.1|44799.1|44853.2|44833.2|44819.1|44799.1|10
1755679800000|2025-08-20 08:50:00|44823.8|44803.8|44836|44816|44851.6|44831.6|44818.8|44798.8|27
1755680100000|2025-08-20 08:55:00|44835.5|44815.5|44803|44783|44835.8|44815.8|44798|44778|210
1755680400000|2025-08-20 09:00:00|44802.7|44782.7|44805.6|44785.6|44812.8|44792.8|44783.3|44763.3|72
1755680700000|2025-08-20 09:05:00|44805.3|44785.3|44815.3|44795.3|44817.8|44797.8|44805.3|44785.3|108
1755681000000|2025-08-20 09:10:00|44815|44795|44828.1|44808.1|44833.4|44813.4|44815|44795|14
1755681300000|2025-08-20 09:15:00|44827.9|44807.9|44802.9|44782.9|44827.9|44807.9|44796|44776|19
1755681600000|2025-08-20 09:20:00|44798.5|44778.5|44793.2|44773.2|44802.9|44782.9|44768.8|44748.8|37
1755681900000|2025-08-20 09:25:00|44792.9|44772.9|44778.3|44758.3|44795.2|44775.2|44778.3|44758.3|21
1755682200000|2025-08-20 09:30:00|44781|44761|44752.7|44732.7|44790.8|44770.8|44752.7|44732.7|55
1755682500000|2025-08-20 09:35:00|44753|44733|44818.3|44798.3|44828.1|44808.1|44752.7|44732.7|37
1755682800000|2025-08-20 09:40:00|44818.1|44798.1|44818.4|44798.4|44833.4|44813.4|44815.8|44795.8|8
1755683100000|2025-08-20 09:45:00|44815.6|44795.6|44801.2|44781.2|44815.6|44795.6|44793.7|44773.7|10
1755683400000|2025-08-20 09:50:00|44803.4|44783.4|44789|44769|44806.2|44786.2|44789|44769|18
1755683700000|2025-08-20 09:55:00|44788.7|44768.7|44806|44786|44806|44786|44788.7|44768.7|16
1755684000000|2025-08-20 10:00:00|44805.7|44785.7|44818.3|44798.3|44818.8|44798.8|44783.8|44763.8|27
1755684300000|2025-08-20 10:05:00|44816|44796|44808.8|44788.8|44816|44796|44803.6|44783.6|7
1755684600000|2025-08-20 10:10:00|44808.9|44788.9|44785.8|44765.8|44818.6|44798.6|44785.8|44765.8|12
1755684900000|2025-08-20 10:15:00|44788.6|44768.6|44798.4|44778.4|44801.1|44781.1|44788.6|44768.6|5
1755685200000|2025-08-20 10:20:00|44793.7|44773.7|44788.7|44768.7|44793.7|44773.7|44783.7|44763.7|16
1755685500000|2025-08-20 10:25:00|44786.2|44766.2|44791.8|44771.8|44801.2|44781.2|44769|44749|15
1755685800000|2025-08-20 10:30:00|44791.2|44771.2|44799|44779|44803.8|44783.8|44789|44769|3
1755686100000|2025-08-20 10:35:00|44798.8|44778.8|44806.3|44786.3|44811.3|44791.3|44798.8|44778.8|5
1755686400000|2025-08-20 10:40:00|44806.6|44786.6|44793.8|44773.8|44814.1|44794.1|44793.6|44773.6|7
1755686700000|2025-08-20 10:45:00|44793.9|44773.9|44819.2|44799.2|44826.4|44806.4|44793.9|44773.9|91
1755687000000|2025-08-20 10:50:00|44821.4|44801.4|44819.2|44799.2|44826.7|44806.7|44816.7|44796.7|11
1755687300000|2025-08-20 10:55:00|44817|44797|44819.2|44799.2|44826.4|44806.4|44811.2|44791.2|12
1755687600000|2025-08-20 11:00:00|44821.5|44801.5|44824.3|44804.3|44831.5|44811.5|44811.2|44791.2|52
1755687900000|2025-08-20 11:05:00|44826.5|44806.5|44826.5|44806.5|44831.5|44811.5|44809|44789|34
1755688200000|2025-08-20 11:10:00|44826.3|44806.3|44799.6|44779.6|44826.3|44806.3|44799.6|44779.6|32
1755688500000|2025-08-20 11:15:00|44798.8|44778.8|44801.6|44781.6|44809.1|44789.1|44794.1|44774.1|15
1755688800000|2025-08-20 11:20:00|44804.1|44784.1|44814.2|44794.2|44819.2|44799.2|44804.1|44784.1|32
1755689100000|2025-08-20 11:25:00|44814.4|44794.4|44814.2|44794.2|44826.7|44806.7|44813.9|44793.9|35
1755689400000|2025-08-20 11:30:00|44811.7|44791.7|44819|44799|44831.7|44811.7|44806.7|44786.7|85
1755689700000|2025-08-20 11:35:00|44819.2|44799.2|44824|44804|44824.3|44804.3|44804.5|44784.5|39
1755690000000|2025-08-20 11:40:00|44824.3|44804.3|44811.8|44791.8|44824.6|44804.6|44811.8|44791.8|24
1755690300000|2025-08-20 11:45:00|44814|44794|44821.9|44801.9|44821.9|44801.9|44804.6|44784.6|148
1755690600000|2025-08-20 11:50:00|44821.6|44801.6|44804.9|44784.9|44829.4|44809.4|44804.9|44784.9|50
1755690900000|2025-08-20 11:55:00|44805.2|44785.2|44772.5|44752.5|44805.2|44785.2|44770|44750|65
1755691200000|2025-08-20 12:00:00|44775|44755|44822.5|44802.5|44822.5|44802.5|44775|44755|204
1755691500000|2025-08-20 12:05:00|44822.8|44802.8|44827.6|44807.6|44835.3|44815.3|44817.3|44797.3|93
1755691800000|2025-08-20 12:10:00|44832.3|44812.3|44822.3|44802.3|44860.1|44840.1|44822.3|44802.3|115
1755692100000|2025-08-20 12:15:00|44824.8|44804.8|44842.6|44822.6|44847.4|44827.4|44814.8|44794.8|69
1755692400000|2025-08-20 12:20:00|44839.9|44819.9|44822.4|44802.4|44842.4|44822.4|44792.4|44772.4|51
1755692700000|2025-08-20 12:25:00|44822.7|44802.7|44852.7|44832.7|44852.7|44832.7|44822.7|44802.7|54
1755693000000|2025-08-20 12:30:00|44855.2|44835.2|44885|44865|44910.2|44890.2|44853.3|44833.3|266
1755693300000|2025-08-20 12:35:00|44885.3|44865.3|44875|44855|44890|44870|44857.5|44837.5|64
1755693600000|2025-08-20 12:40:00|44875.3|44855.3|44905.3|44885.3|44914.8|44894.8|44872.8|44852.8|124
1755693900000|2025-08-20 12:45:00|44907.6|44887.6|44907.9|44887.9|44907.9|44887.9|44877.6|44857.6|53
1755694200000|2025-08-20 12:50:00|44907.6|44887.6|44914.9|44894.9|44919.9|44899.9|44907.6|44887.6|57
1755694500000|2025-08-20 12:55:00|44912.6|44892.6|44919.9|44899.9|44936.8|44916.8|44904.9|44884.9|56
1755694800000|2025-08-20 13:00:00|44920.2|44900.2|44929.9|44909.9|44979.7|44959.7|44920.2|44900.2|311
1755695100000|2025-08-20 13:05:00|44927.4|44907.4|44937.2|44917.2|44942.5|44922.5|44914.9|44894.9|318
1755695400000|2025-08-20 13:10:00|44937.5|44917.5|44929.5|44909.5|44950|44930|44914.5|44894.5|230
1755695700000|2025-08-20 13:15:00|44924.5|44904.5|44914.5|44894.5|44926.7|44906.7|44906.7|44886.7|88
1755696000000|2025-08-20 13:20:00|44912|44892|44869.6|44849.6|44919.3|44899.3|44862.1|44842.1|114
1755696300000|2025-08-20 13:25:00|44867.1|44847.1|44871.8|44851.8|44882.1|44862.1|44859.9|44839.9|65
1755696600000|2025-08-20 13:30:00|44871.6|44851.6|44899.6|44879.6|44901.9|44881.9|44854.9|44834.9|128
1755696900000|2025-08-20 13:35:00|44901.9|44881.9|44975.2|44955.2|45009.7|44989.7|44896.9|44876.9|150
1755697200000|2025-08-20 13:40:00|44975.5|44955.5|44979.7|44959.7|45009.4|44989.4|44970.5|44950.5|87
1755697500000|2025-08-20 13:45:00|44977.5|44957.5|44944.8|44924.8|44979.7|44959.7|44944.8|44924.8|88
1755697800000|2025-08-20 13:50:00|44942.5|44922.5|44900.1|44880.1|44944.8|44924.8|44894.8|44874.8|115
1755698100000|2025-08-20 13:55:00|44902.6|44882.6|44901.5|44881.5|44919.6|44899.6|44866|44846|364
1755698400000|2025-08-20 14:00:00|44899.3|44879.3|44883.8|44863.8|44911|44891|44865.7|44845.7|194
1755698700000|2025-08-20 14:05:00|44881.3|44861.3|44813.8|44793.8|44888.5|44868.5|44811.3|44791.3|397
1755699000000|2025-08-20 14:10:00|44816.1|44796.1|44859.2|44839.2|44871.4|44851.4|44801.1|44781.1|257
1755699300000|2025-08-20 14:15:00|44859.4|44839.4|44881.4|44861.4|44898.9|44878.9|44836.7|44816.7|97
1755699600000|2025-08-20 14:20:00|44881.7|44861.7|44860.9|44840.9|44911.2|44891.2|44856.7|44836.7|188
1755699900000|2025-08-20 14:25:00|44858.7|44838.7|44872.9|44852.9|44872.9|44852.9|44843.4|44823.4|143
1755700200000|2025-08-20 14:30:00|44870.7|44850.7|44878|44858|44883|44863|44857.9|44837.9|100
1755700500000|2025-08-20 14:35:00|44875.7|44855.7|44930.8|44910.8|44935.8|44915.8|44867.7|44847.7|252
1755700800000|2025-08-20 14:40:00|44930.5|44910.5|44893.6|44873.6|44930.8|44910.8|44886.3|44866.3|76
1755701100000|2025-08-20 14:45:00|44891.1|44871.1|44913.6|44893.6|44919.1|44899.1|44878.9|44858.9|100
1755701400000|2025-08-20 14:50:00|44916.1|44896.1|44893.7|44873.7|44916.1|44896.1|44891.9|44871.9|32
1755701700000|2025-08-20 14:55:00|44893.9|44873.9|44893.7|44873.7|44900.7|44880.7|44890.9|44870.9|118
1755702000000|2025-08-20 15:00:00|44891.2|44871.2|44878.2|44858.2|44895.4|44875.4|44878.2|44858.2|121
1755702300000|2025-08-20 15:05:00|44876|44856|44935.7|44915.7|44940.5|44920.5|44871|44851|141
1755702600000|2025-08-20 15:10:00|44935.8|44915.8|44945.5|44925.5|44947.8|44927.8|44926|44906|206
1755702900000|2025-08-20 15:15:00|44947.8|44927.8|44971.1|44951.1|44971.1|44951.1|44930|44910|166
1755703200000|2025-08-20 15:20:00|44973.6|44953.6|45006.1|44986.1|45008.6|44988.6|44970.6|44950.6|332
1755703500000|2025-08-20 15:25:00|45006.4|44986.4|45046.2|45026.2|45051.2|45031.2|45006.4|44986.4|92
1755703800000|2025-08-20 15:30:00|45046.4|45026.4|45040.7|45020.7|45061.2|45041.2|45040.7|45020.7|184
1755704100000|2025-08-20 15:35:00|45046|45026|45066|45046|45073.2|45053.2|45041|45021|106
1755704400000|2025-08-20 15:40:00|45063.8|45043.8|45015.8|44995.8|45075.7|45055.7|45008.3|44988.3|242
1755704700000|2025-08-20 15:45:00|45016.3|44996.3|45018.6|44998.6|45046.6|45026.6|45008.3|44988.3|188
1755705000000|2025-08-20 15:50:00|45020.8|45000.8|45027.8|45007.8|45045.8|45025.8|45018.6|44998.6|124
1755705300000|2025-08-20 15:55:00|45020.9|45000.9|45056.2|45036.2|45058.7|45038.7|45011.7|44991.7|67
1755705600000|2025-08-20 16:00:00|45053.1|45033.1|45008.7|44988.7|45053.1|45033.1|45008.7|44988.7|91
1755705900000|2025-08-20 16:05:00|45005.9|44985.9|45006|44986|45010.4|44990.4|44998.2|44978.2|267
1755706200000|2025-08-20 16:10:00|45010.4|44990.4|45021|45001|45040.5|45020.5|45008.2|44988.2|126
1755706500000|2025-08-20 16:15:00|45023.2|45003.2|45050.5|45030.5|45050.5|45030.5|45021.3|45001.3|61
1755706800000|2025-08-20 16:20:00|45051.1|45031.1|45051.1|45031.1|45055.8|45035.8|45041.1|45021.1|71
1755707100000|2025-08-20 16:25:00|45053.3|45033.3|45030.1|45010.1|45058.3|45038.3|45030.1|45010.1|529
1755707400000|2025-08-20 16:30:00|45029.8|45009.8|45035.4|45015.4|45054.8|45034.8|45025.3|45005.3|147
1755707700000|2025-08-20 16:35:00|45032.9|45012.9|45025.7|45005.7|45032.9|45012.9|45020.1|45000.1|208
1755708000000|2025-08-20 16:40:00|45028.2|45008.2|45054.9|45034.9|45055.2|45035.2|45027.9|45007.9|139
1755708300000|2025-08-20 16:45:00|45052.7|45032.7|45072.2|45052.2|45079.9|45059.9|45052.4|45032.4|136
1755708600000|2025-08-20 16:50:00|45072.5|45052.5|45044.8|45024.8|45075|45055|45044.5|45024.5|164
1755708900000|2025-08-20 16:55:00|45045|45025|45065.6|45045.6|45072.3|45052.3|45012.8|44992.8|752
1755709200000|2025-08-20 17:00:00|45068.1|45048.1|45093.1|45073.1|45100.9|45080.9|45062.8|45042.8|233
1755709500000|2025-08-20 17:05:00|45095.4|45075.4|45066.2|45046.2|45095.6|45075.6|45066.2|45046.2|241
1755709800000|2025-08-20 17:10:00|45064|45044|45051|45031|45066.2|45046.2|45051|45031|21
1755710100000|2025-08-20 17:15:00|45048.5|45028.5|45018|44998|45048.5|45028.5|45013.3|44993.3|83
1755710400000|2025-08-20 17:20:00|45018.3|44998.3|45013.6|44993.6|45038|45018|45013.6|44993.6|35
1755710700000|2025-08-20 17:25:00|45015.8|44995.8|44995.8|44975.8|45020.5|45000.5|44988.1|44968.1|102
1755711000000|2025-08-20 17:30:00|44996.1|44976.1|45005.9|44985.9|45011.1|44991.1|44996.1|44976.1|26
1755711300000|2025-08-20 17:35:00|45008.4|44988.4|44983.2|44963.2|45010.6|44990.6|44980.4|44960.4|62
1755711600000|2025-08-20 17:40:00|44985.4|44965.4|44985.4|44965.4|44992.9|44972.9|44980.7|44960.7|59
1755711900000|2025-08-20 17:45:00|44982.9|44962.9|45005.2|44985.2|45005.2|44985.2|44978.2|44958.2|12
1755712200000|2025-08-20 17:50:00|45003|44983|45000.5|44980.5|45005.8|44985.8|44997.7|44977.7|18
1755712500000|2025-08-20 17:55:00|45000.3|44980.3|44998.3|44978.3|45005.8|44985.8|44986.3|44966.3|30
1755712800000|2025-08-20 18:00:00|44995.8|44975.8|44953.9|44933.9|45002.8|44982.8|44950.6|44930.6|75
1755713100000|2025-08-20 18:05:00|44953.6|44933.6|44950.6|44930.6|44963.4|44943.4|44943.6|44923.6|120
1755713400000|2025-08-20 18:10:00|44950.4|44930.4|44957.9|44937.9|44965.7|44945.7|44948.4|44928.4|12
1755713700000|2025-08-20 18:15:00|44955.7|44935.7|44953.2|44933.2|44957.7|44937.7|44952.9|44932.9|6
1755714000000|2025-08-20 18:20:00|44953|44933|44913.5|44893.5|44953|44933|44913.2|44893.2|25
1755714300000|2025-08-20 18:25:00|44913.3|44893.3|44913.6|44893.6|44918.6|44898.6|44910.8|44890.8|10
1755714600000|2025-08-20 18:30:00|44913.3|44893.3|44931.1|44911.1|44931.1|44911.1|44913.3|44893.3|13
1755714900000|2025-08-20 18:35:00|44941.1|44921.1|44941.2|44921.2|44968.4|44948.4|44941.1|44921.1|35
1755715200000|2025-08-20 18:40:00|44938.7|44918.7|44928.7|44908.7|44941.2|44921.2|44928.7|44908.7|12
1755715500000|2025-08-20 18:45:00|44929|44909|44963.7|44943.7|44973.5|44953.5|44923.7|44903.7|81
1755715800000|2025-08-20 18:50:00|44961.5|44941.5|44965.8|44945.8|44973.5|44953.5|44961.5|44941.5|31
1755716100000|2025-08-20 18:55:00|44963.5|44943.5|44943.8|44923.8|44968.3|44948.3|44943.6|44923.6|12
1755716400000|2025-08-20 19:00:00|44948.3|44928.3|44956.1|44936.1|44958.3|44938.3|44938.8|44918.8|60
1755716700000|2025-08-20 19:05:00|44953.3|44933.3|44956.1|44936.1|44956.1|44936.1|44943.9|44923.9|15
1755717000000|2025-08-20 19:10:00|44956.4|44936.4|44965.9|44945.9|44971.4|44951.4|44956.1|44936.1|24
1755717300000|2025-08-20 19:15:00|44961.2|44941.2|44974|44954|44978.2|44958.2|44960.9|44940.9|33
1755717600000|2025-08-20 19:20:00|44973.7|44953.7|45004|44984|45004|44984|44973.5|44953.5|27
1755717900000|2025-08-20 19:25:00|45003.8|44983.8|44988.8|44968.8|45004|44984|44988.8|44968.8|13
1755718200000|2025-08-20 19:30:00|44986.6|44966.6|44991.3|44971.3|44991.6|44971.6|44986.1|44966.1|25
1755718500000|2025-08-20 19:35:00|44991.6|44971.6|44986.7|44966.7|44991.6|44971.6|44984.4|44964.4|7
1755718800000|2025-08-20 19:40:00|44986.1|44966.1|44980.9|44960.9|44988.9|44968.9|44980.9|44960.9|133
1755719100000|2025-08-20 19:45:00|44985.7|44965.7|44988.5|44968.5|44990.7|44970.7|44979|44959|73
1755719400000|2025-08-20 19:50:00|44988.7|44968.7|44983.5|44963.5|44991|44971|44976|44956|16
1755719700000|2025-08-20 19:55:00|44985.7|44965.7|44983.8|44963.8|44993.2|44973.2|44976.3|44956.3|76
1755720000000|2025-08-20 20:00:00|44988.3|44968.3|44988.3|44968.3|44993|44973|44971.1|44951.1|51
1755720300000|2025-08-20 20:05:00|44983.8|44963.8|44975.9|44955.9|44991.1|44971.1|44975.9|44955.9|6
1755720600000|2025-08-20 20:10:00|44976.1|44956.1|44983.7|44963.7|44983.7|44963.7|44976.1|44956.1|9
1755720900000|2025-08-20 20:15:00|44981.4|44961.4|44973.7|44953.7|44983.7|44963.7|44971.5|44951.5|17
1755721200000|2025-08-20 20:20:00|44973.2|44953.2|44983.7|44963.7|44983.7|44963.7|44973.2|44953.2|34
1755721500000|2025-08-20 20:25:00|44983.8|44963.8|44958.8|44938.8|44984|44964|44953.8|44933.8|44
1755721800000|2025-08-20 20:30:00|44958.5|44938.5|44948.8|44928.8|44958.5|44938.5|44948.3|44928.3|45
1755722100000|2025-08-20 20:35:00|44951.1|44931.1|44956.4|44936.4|44958.9|44938.9|44951.1|44931.1|4
1755722400000|2025-08-20 20:40:00|44956.1|44936.1|44943.4|44923.4|44956.1|44936.1|44943.4|44923.4|11
1755722700000|2025-08-20 20:45:00|44943.7|44923.7|44951.2|44931.2|44953.7|44933.7|44941.2|44921.2|18
1755723000000|2025-08-20 20:50:00|44953.7|44933.7|44979.5|44959.5|44989|44969|44953.7|44933.7|22
1755723300000|2025-08-20 20:55:00|44979.3|44959.3|44979|44959|44983.8|44963.8|44976.8|44956.8|12
1755727200000|2025-08-20 22:00:00|44967.6|44947.6|44927.9|44907.9|44979.8|44959.8|44927.9|44907.9|96
1755727500000|2025-08-20 22:05:00|44932.6|44912.6|44937.1|44917.1|44939.6|44919.6|44927.9|44907.9|22
1755727800000|2025-08-20 22:10:00|44937.4|44917.4|44949.9|44929.9|44949.9|44929.9|44937.1|44917.1|5
1755728100000|2025-08-20 22:15:00|44952.2|44932.2|44960|44940|44964.7|44944.7|44952.2|44932.2|1
1755728400000|2025-08-20 22:20:00|44960.2|44940.2|44955|44935|44960.3|44940.3|44955|44935|2
1755728700000|2025-08-20 22:25:00|44954.5|44934.5|44960|44940|44960.3|44940.3|44952.3|44932.3|1
1755729000000|2025-08-20 22:30:00|44960.1|44940.1|44970.1|44950.1|44972.8|44952.8|44960.1|44940.1|9
1755729300000|2025-08-20 22:35:00|44975.1|44955.1|44970.1|44950.1|44975.1|44955.1|44969.9|44949.9|0
1755729600000|2025-08-20 22:40:00|44967.6|44947.6|44967.7|44947.7|44970.2|44950.2|44967.6|44947.6|0
1755729900000|2025-08-20 22:45:00|44969.9|44949.9|44985.7|44965.7|44985.7|44965.7|44969.9|44949.9|12
1755730200000|2025-08-20 22:50:00|44988|44968|44985.5|44965.5|44990.5|44970.5|44985.5|44965.5|1
1755730500000|2025-08-20 22:55:00|44987.8|44967.8|44987.8|44967.8|44988|44968|44987.8|44967.8|1
1755730800000|2025-08-20 23:00:00|44990.1|44970.1|44985.6|44965.6|44990.1|44970.1|44985.3|44965.3|4
1755731100000|2025-08-20 23:05:00|44985.3|44965.3|44984.9|44964.9|44985.3|44965.3|44984.9|44964.9|6
1755731400000|2025-08-20 23:10:00|44985.1|44965.1|44977.7|44957.7|44985.1|44965.1|44975.2|44955.2|23
1755731700000|2025-08-20 23:15:00|44979.9|44959.9|44985.2|44965.2|44987.7|44967.7|44977.7|44957.7|3
1755732000000|2025-08-20 23:20:00|44987.5|44967.5|44989.7|44969.7|44992|44972|44987.5|44967.5|1
1755732300000|2025-08-20 23:25:00|44989.8|44969.8|44997.8|44977.8|44997.8|44977.8|44989.8|44969.8|6
1755732600000|2025-08-20 23:30:00|45002.8|44982.8|45005.3|44985.3|45005.3|44985.3|45000.3|44980.3|8
1755732900000|2025-08-20 23:35:00|45005.4|44985.4|45007.6|44987.6|45007.6|44987.6|45005.4|44985.4|6
1755733200000|2025-08-20 23:40:00|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|0
1755733500000|2025-08-20 23:45:00|45010.4|44990.4|45005.2|44985.2|45015.2|44995.2|45005.2|44985.2|8
1755733800000|2025-08-20 23:50:00|45003|44983|45005.5|44985.5|45005.5|44985.5|45003|44983|0
1755734100000|2025-08-20 23:55:00|45010.5|44990.5|45010.5|44990.5|45015.3|44995.3|45005.8|44985.8|3
1755734400000|2025-08-21 00:00:00|45010.6|44990.6|45003.3|44983.3|45010.6|44990.6|45002.8|44982.8|20
1755734700000|2025-08-21 00:05:00|45005.6|44985.6|45030.6|45010.6|45030.6|45010.6|45005.6|44985.6|23
1755735000000|2025-08-21 00:10:00|45028.4|45008.4|45023.4|45003.4|45030.9|45010.9|45020.9|45000.9|7
1755735300000|2025-08-21 00:15:00|45020.9|45000.9|45018|44998|45023|45003|45017.9|44997.9|21
1755735600000|2025-08-21 00:20:00|45017.7|44997.7|44995.5|44975.5|45017.7|44997.7|44995.5|44975.5|26
1755735900000|2025-08-21 00:25:00|44995.8|44975.8|45006.1|44986.1|45006.1|44986.1|44993.3|44973.3|8
1755736200000|2025-08-21 00:30:00|45010.8|44990.8|45023.1|45003.1|45025.8|45005.8|45010.8|44990.8|16
1755736500000|2025-08-21 00:35:00|45023.3|45003.3|45023.4|45003.4|45025.9|45005.9|45023.1|45003.1|10
1755736800000|2025-08-21 00:40:00|45023.6|45003.6|45023.7|45003.7|45025.9|45005.9|45021.2|45001.2|18
1755737100000|2025-08-21 00:45:00|45025.9|45005.9|45021.2|45001.2|45028.2|45008.2|45021|45001|25
1755737400000|2025-08-21 00:50:00|45023.5|45003.5|45028.3|45008.3|45028.3|45008.3|45023.2|45003.2|5
1755737700000|2025-08-21 00:55:00|45028.5|45008.5|45036.1|45016.1|45043.5|45023.5|45028.5|45008.5|30
1755738000000|2025-08-21 01:00:00|45033.8|45013.8|45013.3|44993.3|45035.8|45015.8|44998.3|44978.3|92
1755738300000|2025-08-21 01:05:00|45015.8|44995.8|44948.9|44928.9|45015.8|44995.8|44948.9|44928.9|39
1755738600000|2025-08-21 01:10:00|44946.6|44926.6|44948.4|44928.4|44956.2|44936.2|44946.1|44926.1|5
1755738900000|2025-08-21 01:15:00|44946.2|44926.2|44978.7|44958.7|44993.7|44973.7|44946.2|44926.2|26
1755739200000|2025-08-21 01:20:00|44984.2|44964.2|44971.3|44951.3|44986.5|44966.5|44961.5|44941.5|17
1755739500000|2025-08-21 01:25:00|44973.8|44953.8|44988.6|44968.6|44993.1|44973.1|44970.8|44950.8|27
1755739800000|2025-08-21 01:30:00|44986.3|44966.3|44996.3|44976.3|45001.1|44981.1|44951.6|44931.6|25
1755740100000|2025-08-21 01:35:00|45001.3|44981.3|45021.4|45001.4|45026.4|45006.4|44986.1|44966.1|20
1755740400000|2025-08-21 01:40:00|45024.1|45004.1|44988.9|44968.9|45028.9|45008.9|44988.9|44968.9|18
1755740700000|2025-08-21 01:45:00|44983.7|44963.7|44976.5|44956.5|44999|44979|44976.4|44956.4|10
1755741000000|2025-08-21 01:50:00|44976.7|44956.7|44976.5|44956.5|44991.5|44971.5|44976.5|44956.5|10
1755741300000|2025-08-21 01:55:00|44976.3|44956.3|44959.1|44939.1|44976.5|44956.5|44951.5|44931.5|46
1755741600000|2025-08-21 02:00:00|44956.6|44936.6|44948.8|44928.8|44956.6|44936.6|44933.8|44913.8|41
1755741900000|2025-08-21 02:05:00|44949.1|44929.1|44951.6|44931.6|44976.6|44956.6|44946.4|44926.4|15
1755742200000|2025-08-21 02:10:00|44954.1|44934.1|44966.4|44946.4|44976.4|44956.4|44954.1|44934.1|1
1755742500000|2025-08-21 02:15:00|44961.7|44941.7|44927|44907|44961.7|44941.7|44926.7|44906.7|26
1755742800000|2025-08-21 02:20:00|44926.7|44906.7|44941.5|44921.5|44941.5|44921.5|44921.5|44901.5|21
1755743100000|2025-08-21 02:25:00|44941.8|44921.8|44951.8|44931.8|44954.3|44934.3|44934|44914|101
1755743400000|2025-08-21 02:30:00|44949.3|44929.3|44989.4|44969.4|44989.4|44969.4|44946.6|44926.6|44
1755743700000|2025-08-21 02:35:00|44989.6|44969.6|44999.1|44979.1|44999.6|44979.6|44986.6|44966.6|37
1755744000000|2025-08-21 02:40:00|44994.4|44974.4|44991.9|44971.9|44996.7|44976.7|44971.9|44951.9|18
1755744300000|2025-08-21 02:45:00|44992.2|44972.2|44989.2|44969.2|45009|44989|44984.2|44964.2|22
1755744600000|2025-08-21 02:50:00|44989.7|44969.7|45007|44987|45014.5|44994.5|44989.7|44969.7|42
1755744900000|2025-08-21 02:55:00|45006.8|44986.8|44992.1|44972.1|45006.8|44986.8|44989.3|44969.3|10
1755745200000|2025-08-21 03:00:00|44994.3|44974.3|45012.1|44992.1|45014.4|44994.4|44994.3|44974.3|10
1755745500000|2025-08-21 03:05:00|45014.6|44994.6|45004.4|44984.4|45016.9|44996.9|44994.6|44974.6|6
1755745800000|2025-08-21 03:10:00|45004.6|44984.6|45021.9|45001.9|45026.7|45006.7|45004.6|44984.6|18
1755746100000|2025-08-21 03:15:00|45021.7|45001.7|44994.5|44974.5|45021.7|45001.7|44989.5|44969.5|39
1755746400000|2025-08-21 03:20:00|44991.7|44971.7|44984.5|44964.5|44992|44972|44972.2|44952.2|40
1755746700000|2025-08-21 03:25:00|44989.5|44969.5|44992.3|44972.3|45004.5|44984.5|44982.1|44962.1|9
1755747000000|2025-08-21 03:30:00|44991.8|44971.8|44977.1|44957.1|44992.3|44972.3|44977.1|44957.1|1
1755747300000|2025-08-21 03:35:00|44977.4|44957.4|44990.1|44970.1|45002.1|44982.1|44977.4|44957.4|7
1755747600000|2025-08-21 03:40:00|44989.9|44969.9|44969.4|44949.4|44989.9|44969.9|44969.4|44949.4|4
1755747900000|2025-08-21 03:45:00|44969.7|44949.7|44962.2|44942.2|44969.7|44949.7|44962.2|44942.2|3
1755748200000|2025-08-21 03:50:00|44952|44932|44964.8|44944.8|44982.2|44962.2|44952|44932|22
1755748500000|2025-08-21 03:55:00|44967.3|44947.3|44954.6|44934.6|44972|44952|44954.6|44934.6|6
1755748800000|2025-08-21 04:00:00|44954.3|44934.3|44944.9|44924.9|44954.3|44934.3|44937.1|44917.1|48
1755749100000|2025-08-21 04:05:00|44942.4|44922.4|44932.6|44912.6|44945.1|44925.1|44927.6|44907.6|11
1755749400000|2025-08-21 04:10:00|44932.7|44912.7|44932.7|44912.7|44939.9|44919.9|44924.9|44904.9|35
1755749700000|2025-08-21 04:15:00|44932.9|44912.9|44945.2|44925.2|44947.7|44927.7|44932.7|44912.7|6
1755750000000|2025-08-21 04:20:00|44947.7|44927.7|44950.5|44930.5|44955.2|44935.2|44947.7|44927.7|27
1755750300000|2025-08-21 04:25:00|44950.3|44930.3|44947.8|44927.8|44950.3|44930.3|44942.5|44922.5|9
1755750600000|2025-08-21 04:30:00|44945.3|44925.3|44950.4|44930.4|44952.9|44932.9|44943.1|44923.1|0
1755750900000|2025-08-21 04:35:00|44950.6|44930.6|44947.7|44927.7|44952.9|44932.9|44945.1|44925.1|2
1755751200000|2025-08-21 04:40:00|44945.4|44925.4|44952.7|44932.7|44952.7|44932.7|44945.4|44925.4|2
1755751500000|2025-08-21 04:45:00|44950.2|44930.2|44945.2|44925.2|44952.7|44932.7|44942.5|44922.5|5
1755751800000|2025-08-21 04:50:00|44945|44925|44943|44923|44945.3|44925.3|44942.5|44922.5|3
1755752100000|2025-08-21 04:55:00|44942.8|44922.8|44943.1|44923.1|44945.3|44925.3|44940.3|44920.3|11
1755752400000|2025-08-21 05:00:00|44942.8|44922.8|44945.1|44925.1|44945.1|44925.1|44930.3|44910.3|108
1755752700000|2025-08-21 05:05:00|44944.9|44924.9|44937.7|44917.7|44950.1|44930.1|44932.4|44912.4|3
1755753000000|2025-08-21 05:10:00|44940.2|44920.2|44935|44915|44942.7|44922.7|44932.7|44912.7|3
1755753300000|2025-08-21 05:15:00|44932.7|44912.7|44965.2|44945.2|44967.5|44947.5|44932.7|44912.7|6
1755753600000|2025-08-21 05:20:00|44967.5|44947.5|44970.3|44950.3|44972.3|44952.3|44960.5|44940.5|3
1755753900000|2025-08-21 05:25:00|44970.5|44950.5|44960.3|44940.3|44970.5|44950.5|44958.1|44938.1|9
1755754200000|2025-08-21 05:30:00|44965.3|44945.3|44950.6|44930.6|44970.1|44950.1|44947.4|44927.4|4
1755754500000|2025-08-21 05:35:00|44950.4|44930.4|44935.7|44915.7|44952.6|44932.6|44935.7|44915.7|6
1755754800000|2025-08-21 05:40:00|44938.2|44918.2|44937.7|44917.7|44943.2|44923.2|44930.7|44910.7|17
1755755100000|2025-08-21 05:45:00|44940.2|44920.2|44970.3|44950.3|44973|44953|44940.2|44920.2|31
1755755400000|2025-08-21 05:50:00|44970.5|44950.5|44968|44948|44970.5|44950.5|44958.3|44938.3|6
1755755700000|2025-08-21 05:55:00|44967.8|44947.8|44968.1|44948.1|44970.6|44950.6|44963.1|44943.1|6
1755756000000|2025-08-21 06:00:00|44967.8|44947.8|44930.4|44910.4|44968.1|44948.1|44930.1|44910.1|13
1755756300000|2025-08-21 06:05:00|44930.1|44910.1|44943.2|44923.2|44955.4|44935.4|44918.1|44898.1|37
1755756600000|2025-08-21 06:10:00|44943.4|44923.4|44998.5|44978.5|45003.5|44983.5|44943.4|44923.4|24
1755756900000|2025-08-21 06:15:00|44998.2|44978.2|45011.2|44991.2|45018.7|44998.7|44993.5|44973.5|20
1755757200000|2025-08-21 06:20:00|45011|44991|44966.3|44946.3|45016.5|44996.5|44946.3|44926.3|27
1755757500000|2025-08-21 06:25:00|44964|44944|44969.1|44949.1|44983.8|44963.8|44948.3|44928.3|18
1755757800000|2025-08-21 06:30:00|44968.8|44948.8|44936.8|44916.8|44973.8|44953.8|44936.4|44916.4|29
1755758100000|2025-08-21 06:35:00|44936.4|44916.4|44923.9|44903.9|44941.1|44921.1|44921.2|44901.2|23
1755758400000|2025-08-21 06:40:00|44926.2|44906.2|44896.7|44876.7|44928.9|44908.9|44894.4|44874.4|44
1755758700000|2025-08-21 06:45:00|44896.4|44876.4|44893.7|44873.7|44908.5|44888.5|44881.7|44861.7|66
1755759000000|2025-08-21 06:50:00|44896|44876|44886|44866|44896.5|44876.5|44876.5|44856.5|32
1755759300000|2025-08-21 06:55:00|44886.1|44866.1|44880.9|44860.9|44891.3|44871.3|44860.8|44840.8|45
1755759600000|2025-08-21 07:00:00|44880.6|44860.6|44816.1|44796.1|44880.9|44860.9|44793.4|44773.4|184
1755759900000|2025-08-21 07:05:00|44818.4|44798.4|44848.4|44828.4|44871.2|44851.2|44808.4|44788.4|68
1755760200000|2025-08-21 07:10:00|44845.9|44825.9|44881.2|44861.2|44881.7|44861.7|44845.9|44825.9|99
1755760500000|2025-08-21 07:15:00|44883.7|44863.7|44859|44839|44918|44898|44849|44829|69
1755760800000|2025-08-21 07:20:00|44858.8|44838.8|44868.3|44848.3|44871.3|44851.3|44844.2|44824.2|59
1755761100000|2025-08-21 07:25:00|44868.6|44848.6|44899.6|44879.6|44911.6|44891.6|44851.3|44831.3|84
1755761400000|2025-08-21 07:30:00|44909.3|44889.3|44903.6|44883.6|44918.8|44898.8|44869.1|44849.1|141
1755761700000|2025-08-21 07:35:00|44906.4|44886.4|44906.4|44886.4|44918.9|44898.9|44886.4|44866.4|36
1755762000000|2025-08-21 07:40:00|44906.7|44886.7|44919|44899|44926.4|44906.4|44904.2|44884.2|84
1755762300000|2025-08-21 07:45:00|44919.2|44899.2|44893.8|44873.8|44919.2|44899.2|44888.5|44868.5|77
1755762600000|2025-08-21 07:50:00|44896.3|44876.3|44878.3|44858.3|44908.1|44888.1|44878.1|44858.1|58
1755762900000|2025-08-21 07:55:00|44878.1|44858.1|44843.9|44823.9|44878.1|44858.1|44835.9|44815.9|81
1755763200000|2025-08-21 08:00:00|44843.6|44823.6|44868.4|44848.4|44881.1|44861.1|44843.6|44823.6|91
1755763500000|2025-08-21 08:05:00|44868.2|44848.2|44873.5|44853.5|44873.9|44853.9|44846.2|44826.2|30
1755763800000|2025-08-21 08:10:00|44868.7|44848.7|44846|44826|44868.7|44848.7|44843.5|44823.5|30
1755764100000|2025-08-21 08:15:00|44846.3|44826.3|44848.3|44828.3|44856|44836|44845.6|44825.6|127
1755764400000|2025-08-21 08:20:00|44845.8|44825.8|44845.6|44825.6|44850.6|44830.6|44842.8|44822.8|49
1755764700000|2025-08-21 08:25:00|44840.6|44820.6|44833.4|44813.4|44840.7|44820.7|44833.4|44813.4|24
1755765000000|2025-08-21 08:30:00|44833.9|44813.9|44878.7|44858.7|44891.4|44871.4|44833.9|44813.9|123
1755765300000|2025-08-21 08:35:00|44878.9|44858.9|44871.5|44851.5|44878.9|44858.9|44871.5|44851.5|20
1755765600000|2025-08-21 08:40:00|44866.7|44846.7|44879|44859|44884|44864|44866.7|44846.7|10
1755765900000|2025-08-21 08:45:00|44878.8|44858.8|44859|44839|44881.1|44861.1|44859|44839|58
1755766200000|2025-08-21 08:50:00|44859.3|44839.3|44853.6|44833.6|44869.1|44849.1|44848.8|44828.8|37
1755766500000|2025-08-21 08:55:00|44851.4|44831.4|44863.4|44843.4|44876.4|44856.4|44851.4|44831.4|78
1755766800000|2025-08-21 09:00:00|44861.2|44841.2|44863|44843|44878.4|44858.4|44858.4|44838.4|117
1755767100000|2025-08-21 09:05:00|44862.8|44842.8|44868.7|44848.7|44877.5|44857.5|44860.5|44840.5|33
1755767400000|2025-08-21 09:10:00|44866.2|44846.2|44853.1|44833.1|44885.8|44865.8|44848.5|44828.5|41
1755767700000|2025-08-21 09:15:00|44850.8|44830.8|44837.9|44817.9|44853.1|44833.1|44830.4|44810.4|169
1755768000000|2025-08-21 09:20:00|44835.6|44815.6|44875.2|44855.2|44875.2|44855.2|44830.6|44810.6|280
1755768300000|2025-08-21 09:25:00|44877.7|44857.7|44855.5|44835.5|44880.7|44860.7|44855.5|44835.5|18
1755768600000|2025-08-21 09:30:00|44855.2|44835.2|44830.3|44810.3|44855.2|44835.2|44827.8|44807.8|96
1755768900000|2025-08-21 09:35:00|44825.5|44805.5|44860.6|44840.6|44860.8|44840.8|44825.5|44805.5|23
1755769200000|2025-08-21 09:40:00|44853.3|44833.3|44848.3|44828.3|44855.8|44835.8|44826.3|44806.3|54
1755769500000|2025-08-21 09:45:00|44848.6|44828.6|44833.1|44813.1|44851.3|44831.3|44833.1|44813.1|85
1755769800000|2025-08-21 09:50:00|44833.2|44813.2|44808|44788|44838.2|44818.2|44805.7|44785.7|150
1755770100000|2025-08-21 09:55:00|44805.7|44785.7|44805.5|44785.5|44820.7|44800.7|44805.3|44785.3|40
1755770400000|2025-08-21 10:00:00|44805.3|44785.3|44808.3|44788.3|44810.8|44790.8|44803|44783|80
1755770700000|2025-08-21 10:05:00|44808.5|44788.5|44805.8|44785.8|44820.8|44800.8|44805.6|44785.6|56
1755771000000|2025-08-21 10:10:00|44805.6|44785.6|44785.6|44765.6|44807.6|44787.6|44775.4|44755.4|111
1755771300000|2025-08-21 10:15:00|44785.4|44765.4|44790.7|44770.7|44795.7|44775.7|44781.1|44761.1|106
1755771600000|2025-08-21 10:20:00|44790.9|44770.9|44783.4|44763.4|44803.7|44783.7|44781.2|44761.2|51
1755771900000|2025-08-21 10:25:00|44783.5|44763.5|44783.7|44763.7|44783.7|44763.7|44776|44756|43
1755772200000|2025-08-21 10:30:00|44781.2|44761.2|44781.5|44761.5|44793.8|44773.8|44776.5|44756.5|37
1755772500000|2025-08-21 10:35:00|44783.8|44763.8|44771.3|44751.3|44786.3|44766.3|44771.3|44751.3|33
1755772800000|2025-08-21 10:40:00|44773.6|44753.6|44766.1|44746.1|44776.1|44756.1|44766.1|44746.1|48
1755773100000|2025-08-21 10:45:00|44760.9|44740.9|44771.6|44751.6|44778.9|44758.9|44756.4|44736.4|31
1755773400000|2025-08-21 10:50:00|44771.2|44751.2|44776.4|44756.4|44781.4|44761.4|44761.4|44741.4|37
1755773700000|2025-08-21 10:55:00|44773.9|44753.9|44763.8|44743.8|44776.5|44756.5|44761.5|44741.5|46
1755774000000|2025-08-21 11:00:00|44763.5|44743.5|44761.3|44741.3|44784|44764|44756.5|44736.5|59
1755774300000|2025-08-21 11:05:00|44759|44739|44778.8|44758.8|44794.1|44774.1|44759|44739|67
1755774600000|2025-08-21 11:10:00|44779.1|44759.1|44791.6|44771.6|44791.6|44771.6|44766.3|44746.3|64
1755774900000|2025-08-21 11:15:00|44793.9|44773.9|44798.9|44778.9|44821.4|44801.4|44784.1|44764.1|65
1755775200000|2025-08-21 11:20:00|44798.7|44778.7|44814|44794|44823.5|44803.5|44798.7|44778.7|49
1755775500000|2025-08-21 11:25:00|44816.2|44796.2|44826.5|44806.5|44844|44824|44816.2|44796.2|64
1755775800000|2025-08-21 11:30:00|44824.2|44804.2|44844.3|44824.3|44871.3|44851.3|44821.7|44801.7|108
1755776100000|2025-08-21 11:35:00|44846.8|44826.8|44859.6|44839.6|44866.8|44846.8|44844.1|44824.1|121
1755776400000|2025-08-21 11:40:00|44859.8|44839.8|44869.8|44849.8|44879.8|44859.8|44859.8|44839.8|51
1755776700000|2025-08-21 11:45:00|44869.6|44849.6|44849.9|44829.9|44869.6|44849.6|44819.9|44799.9|64
1755777000000|2025-08-21 11:50:00|44850.1|44830.1|44864|44844|44874.5|44854.5|44847.6|44827.6|69
1755777300000|2025-08-21 11:55:00|44859.5|44839.5|44854.7|44834.7|44864.7|44844.7|44850|44830|40
1755777600000|2025-08-21 12:00:00|44855.2|44835.2|44852.5|44832.5|44859.7|44839.7|44837.5|44817.5|74
1755777900000|2025-08-21 12:05:00|44854.8|44834.8|44922.6|44902.6|44922.6|44902.6|44854.8|44834.8|108
1755778200000|2025-08-21 12:10:00|44927.6|44907.6|44927.4|44907.4|44944.6|44924.6|44914.8|44894.8|146
1755778500000|2025-08-21 12:15:00|44927.6|44907.6|44962.9|44942.9|44982.9|44962.9|44927.6|44907.6|124
1755778800000|2025-08-21 12:20:00|44963.1|44943.1|44910.6|44890.6|44965.6|44945.6|44910.6|44890.6|96
1755779100000|2025-08-21 12:25:00|44907.9|44887.9|44870.7|44850.7|44912.7|44892.7|44868.2|44848.2|146
1755779400000|2025-08-21 12:30:00|44875.7|44855.7|44918|44898|44922.8|44902.8|44875.7|44855.7|130
1755779700000|2025-08-21 12:35:00|44915.5|44895.5|44905.5|44885.5|44920.5|44900.5|44897.8|44877.8|134
1755780000000|2025-08-21 12:40:00|44903.3|44883.3|44895.8|44875.8|44920.6|44900.6|44890.6|44870.6|88
1755780300000|2025-08-21 12:45:00|44895.6|44875.6|44905.6|44885.6|44910.6|44890.6|44878.1|44858.1|67
1755780600000|2025-08-21 12:50:00|44903.4|44883.4|44903.4|44883.4|44932.9|44912.9|44890.4|44870.4|107
1755780900000|2025-08-21 12:55:00|44905.7|44885.7|44918.2|44898.2|44925.5|44905.5|44898.4|44878.4|93
1755781200000|2025-08-21 13:00:00|44915.9|44895.9|44938.5|44918.5|44960.5|44940.5|44915.9|44895.9|142
1755781500000|2025-08-21 13:05:00|44940.8|44920.8|44968.3|44948.3|44975.8|44955.8|44928.3|44908.3|91
1755781800000|2025-08-21 13:10:00|44966|44946|45003.6|44983.6|45015.8|44995.8|44966|44946|112
1755782100000|2025-08-21 13:15:00|45003.3|44983.3|45054.3|45034.3|45056.6|45036.6|44990.8|44970.8|301
1755782400000|2025-08-21 13:20:00|45052|45032|45027.1|45007.1|45061.8|45041.8|45027.1|45007.1|235
1755782700000|2025-08-21 13:25:00|45024.8|45004.8|45009.2|44989.2|45039.8|45019.8|45008.9|44988.9|92
1755783000000|2025-08-21 13:30:00|45008.7|44988.7|44987.2|44967.2|45016.9|44996.9|44974.4|44954.4|114
1755783300000|2025-08-21 13:35:00|44989.7|44969.7|45014.5|44994.5|45034.2|45014.2|44989.7|44969.7|92
1755783600000|2025-08-21 13:40:00|45012.2|44992.2|44972|44952|45014.5|44994.5|44967|44947|78
1755783900000|2025-08-21 13:45:00|44971.8|44951.8|44967.3|44947.3|44971.8|44951.8|44939.3|44919.3|166
1755784200000|2025-08-21 13:50:00|44967.7|44947.7|44967.1|44947.1|44987.5|44967.5|44944.8|44924.8|133
1755784500000|2025-08-21 13:55:00|44969.8|44949.8|44997.1|44977.1|45004.2|44984.2|44969.8|44949.8|117
1755784800000|2025-08-21 14:00:00|44996.9|44976.9|45108.1|45088.1|45112.6|45092.6|44996.9|44976.9|310
1755785100000|2025-08-21 14:05:00|45110.6|45090.6|45163.1|45143.1|45167.9|45147.9|45107.4|45087.4|330
1755785400000|2025-08-21 14:10:00|45165.6|45145.6|45087.7|45067.7|45165.6|45145.6|45087.7|45067.7|170
1755785700000|2025-08-21 14:15:00|45090|45070|45055.3|45035.3|45090|45070|45038.2|45018.2|200
1755786000000|2025-08-21 14:20:00|45054.6|45034.6|45085.5|45065.5|45090.5|45070.5|45050|45030|88
1755786300000|2025-08-21 14:25:00|45085.8|45065.8|45055.3|45035.3|45094.9|45074.9|45052.8|45032.8|124
1755786600000|2025-08-21 14:30:00|45057.6|45037.6|45055.4|45035.4|45082.9|45062.9|45038.1|45018.1|92
1755786900000|2025-08-21 14:35:00|45055.2|45035.2|45030.7|45010.7|45062.9|45042.9|45030.7|45010.7|80
1755787200000|2025-08-21 14:40:00|45030.9|45010.9|45025.2|45005.2|45038.2|45018.2|45000.5|44980.5|150
1755787500000|2025-08-21 14:45:00|45023|45003|45020.5|45000.5|45035.7|45015.7|45015.7|44995.7|70
1755787800000|2025-08-21 14:50:00|45020.3|45000.3|45003.3|44983.3|45020.3|45000.3|44990.5|44970.5|106
1755788100000|2025-08-21 14:55:00|45003.1|44983.1|44980.4|44960.4|45003.1|44983.1|44975.8|44955.8|99
1755788400000|2025-08-21 15:00:00|44980.6|44960.6|44972.5|44952.5|44992.9|44972.9|44965.4|44945.4|226
1755788700000|2025-08-21 15:05:00|44962.9|44942.9|44975|44955|44975|44955|44937.9|44917.9|129
1755789000000|2025-08-21 15:10:00|44972.7|44952.7|44960.3|44940.3|44990.5|44970.5|44960.3|44940.3|375
1755789300000|2025-08-21 15:15:00|44960.1|44940.1|44943|44923|44968|44948|44938.2|44918.2|167
1755789600000|2025-08-21 15:20:00|44938|44918|44953.3|44933.3|44960.6|44940.6|44925.5|44905.5|95
1755789900000|2025-08-21 15:25:00|44955.8|44935.8|45007.9|44987.9|45012.9|44992.9|44955.8|44935.8|212
1755790200000|2025-08-21 15:30:00|45007.7|44987.7|45010.7|44990.7|45020.4|45000.4|44998.1|44978.1|85
1755790500000|2025-08-21 15:35:00|45010.2|44990.2|45040.7|45020.7|45048.4|45028.4|45005.7|44985.7|110
1755790800000|2025-08-21 15:40:00|45038.2|45018.2|45022.8|45002.8|45038.4|45018.4|45007.3|44987.3|263
1755791100000|2025-08-21 15:45:00|45020.3|45000.3|45005.1|44985.1|45020.3|45000.3|44970.5|44950.5|409
1755791400000|2025-08-21 15:50:00|45004.9|44984.9|44969.9|44949.9|45004.9|44984.9|44964.9|44944.9|133
1755791700000|2025-08-21 15:55:00|44967.2|44947.2|44980.2|44960.2|44985|44965|44967.2|44947.2|162
1755792000000|2025-08-21 16:00:00|44977.7|44957.7|44975|44955|44985|44965|44970.5|44950.5|92
1755792300000|2025-08-21 16:05:00|44972.7|44952.7|44970.3|44950.3|44975.7|44955.7|44969.8|44949.8|42
1755792600000|2025-08-21 16:10:00|44970.1|44950.1|45000.1|44980.1|45005.3|44985.3|44965.5|44945.5|96
1755792900000|2025-08-21 16:15:00|45002.6|44982.6|45018.1|44998.1|45030.8|45010.8|45000.1|44980.1|149
1755793200000|2025-08-21 16:20:00|45017.9|44997.9|45050.6|45030.6|45056.5|45036.5|45008.3|44988.3|462
1755793500000|2025-08-21 16:25:00|45048.3|45028.3|45132.6|45112.6|45140.1|45120.1|45048.3|45028.3|534
1755793800000|2025-08-21 16:30:00|45137.2|45117.2|45124.3|45104.3|45147.9|45127.9|45094.3|45074.3|326
1755794100000|2025-08-21 16:35:00|45124.1|45104.1|45118.9|45098.9|45142.5|45122.5|45101.4|45081.4|362
1755794400000|2025-08-21 16:40:00|45119.3|45099.3|45078|45058|45129.6|45109.6|45068.5|45048.5|475
1755794700000|2025-08-21 16:45:00|45080.3|45060.3|45068.3|45048.3|45105.3|45085.3|45067.8|45047.8|518
1755795000000|2025-08-21 16:50:00|45068.1|45048.1|45094.5|45074.5|45116.9|45096.9|45065.6|45045.6|797
1755795300000|2025-08-21 16:55:00|45094.7|45074.7|45053.1|45033.1|45117.2|45097.2|45032.7|45012.7|1498
1755795600000|2025-08-21 17:00:00|45055.6|45035.6|45092.9|45072.9|45092.9|45072.9|45055.6|45035.6|455
1755795900000|2025-08-21 17:05:00|45095.2|45075.2|45090.2|45070.2|45110.2|45090.2|45087.7|45067.7|56
1755796200000|2025-08-21 17:10:00|45090|45070|45079.8|45059.8|45090.2|45070.2|45057.5|45037.5|58
1755796500000|2025-08-21 17:15:00|45077.1|45057.1|45051.9|45031.9|45077.3|45057.3|45047.4|45027.4|123
1755796800000|2025-08-21 17:20:00|45049.7|45029.7|45052|45032|45057|45037|45044.5|45024.5|25
1755797100000|2025-08-21 17:25:00|45054.3|45034.3|45064.5|45044.5|45066.8|45046.8|45049.7|45029.7|25
1755797400000|2025-08-21 17:30:00|45062.2|45042.2|45079.6|45059.6|45079.6|45059.6|45062|45042|32
1755797700000|2025-08-21 17:35:00|45082.1|45062.1|45097.1|45077.1|45099.4|45079.4|45082.1|45062.1|55
1755798000000|2025-08-21 17:40:00|45094.8|45074.8|45082.4|45062.4|45094.8|45074.8|45082.4|45062.4|16
1755798300000|2025-08-21 17:45:00|45084.6|45064.6|45092.2|45072.2|45099.9|45079.9|45081.9|45061.9|63
1755798600000|2025-08-21 17:50:00|45094.5|45074.5|45094.9|45074.9|45097.4|45077.4|45089.7|45069.7|13
1755798900000|2025-08-21 17:55:00|45094.5|45074.5|45080|45060|45094.5|45074.5|45080|45060|15
1755799200000|2025-08-21 18:00:00|45082.3|45062.3|45096.9|45076.9|45096.9|45076.9|45082.1|45062.1|15
1755799500000|2025-08-21 18:05:00|45094.6|45074.6|45107.3|45087.3|45107.3|45087.3|45094.6|45074.6|11
1755799800000|2025-08-21 18:10:00|45104.6|45084.6|45097.4|45077.4|45104.6|45084.6|45090.1|45070.1|15
1755800100000|2025-08-21 18:15:00|45099.7|45079.7|45119.5|45099.5|45119.5|45099.5|45094.9|45074.9|18
1755800400000|2025-08-21 18:20:00|45114.9|45094.9|45132.9|45112.9|45135.4|45115.4|45114.9|45094.9|116
1755800700000|2025-08-21 18:25:00|45130.4|45110.4|45118.2|45098.2|45135.4|45115.4|45118.2|45098.2|16
1755801000000|2025-08-21 18:30:00|45113.2|45093.2|45105.7|45085.7|45113.2|45093.2|45100.9|45080.9|25
1755801300000|2025-08-21 18:35:00|45108|45088|45123|45103|45127.6|45107.6|45108|45088|23
1755801600000|2025-08-21 18:40:00|45120.7|45100.7|45130.3|45110.3|45140.3|45120.3|45120.7|45100.7|25
1755801900000|2025-08-21 18:45:00|45127.8|45107.8|45120.6|45100.6|45127.8|45107.8|45120.6|45100.6|18
1755802200000|2025-08-21 18:50:00|45125.6|45105.6|45135.6|45115.6|45135.6|45115.6|45125.6|45105.6|27
1755802500000|2025-08-21 18:55:00|45130.6|45110.6|45155.2|45135.2|45157.7|45137.7|45130.6|45110.6|44
1755802800000|2025-08-21 19:00:00|45150.2|45130.2|45155.5|45135.5|45155.5|45135.5|45145.3|45125.3|25
1755803100000|2025-08-21 19:05:00|45155.7|45135.7|45165.8|45145.8|45165.8|45145.8|45153.2|45133.2|43
1755803400000|2025-08-21 19:10:00|45166|45146|45170.8|45150.8|45170.8|45150.8|45165.8|45145.8|9
1755803700000|2025-08-21 19:15:00|45173.5|45153.5|45171.1|45151.1|45173.8|45153.8|45171.1|45151.1|20
1755804000000|2025-08-21 19:20:00|45170.8|45150.8|45153.6|45133.6|45170.9|45150.9|45153.6|45133.6|37
1755804300000|2025-08-21 19:25:00|45155.9|45135.9|45155.9|45135.9|45158.4|45138.4|45153.6|45133.6|12
1755804600000|2025-08-21 19:30:00|45153.6|45133.6|45145.7|45125.7|45160.7|45140.7|45135.7|45115.7|61
1755804900000|2025-08-21 19:35:00|45148|45128|45150.8|45130.8|45153.3|45133.3|45135.3|45115.3|25
1755805200000|2025-08-21 19:40:00|45153.3|45133.3|45150.6|45130.6|45155.6|45135.6|45145.6|45125.6|24
1755805500000|2025-08-21 19:45:00|45150.8|45130.8|45160.6|45140.6|45165.4|45145.4|45150.6|45130.6|29
1755805800000|2025-08-21 19:50:00|45162.9|45142.9|45160.9|45140.9|45168.4|45148.4|45160.6|45140.6|36
1755806100000|2025-08-21 19:55:00|45163.4|45143.4|45175.7|45155.7|45175.9|45155.9|45160.9|45140.9|43
1755806400000|2025-08-21 20:00:00|45175.9|45155.9|45150.8|45130.8|45175.9|45155.9|45150.8|45130.8|44
1755806700000|2025-08-21 20:05:00|45148.5|45128.5|45150.8|45130.8|45153.5|45133.5|45148.5|45128.5|1
1755807000000|2025-08-21 20:10:00|45148.5|45128.5|45133.6|45113.6|45148.5|45128.5|45133.6|45113.6|8
1755807300000|2025-08-21 20:15:00|45135.8|45115.8|45135.9|45115.9|45135.9|45115.9|45135.6|45115.6|12
1755807600000|2025-08-21 20:20:00|45138.2|45118.2|45140.5|45120.5|45140.5|45120.5|45135.9|45115.9|0
1755807900000|2025-08-21 20:25:00|45138.2|45118.2|45126.2|45106.2|45138.2|45118.2|45123.9|45103.9|13
1755808200000|2025-08-21 20:30:00|45123.9|45103.9|45126|45106|45126.2|45106.2|45121|45101|14
1755808500000|2025-08-21 20:35:00|45123.7|45103.7|45131.7|45111.7|45138.5|45118.5|45123.7|45103.7|20
1755808800000|2025-08-21 20:40:00|45131.5|45111.5|45116.3|45096.3|45131.5|45111.5|45114|45094|20
1755809100000|2025-08-21 20:45:00|45114|45094|45124.1|45104.1|45126.6|45106.6|45114|45094|26
1755809400000|2025-08-21 20:50:00|45124.3|45104.3|45119.1|45099.1|45126.6|45106.6|45117|45097|16
1755809700000|2025-08-21 20:55:00|45116.8|45096.8|45116.4|45096.4|45131.6|45111.6|45113.9|45093.9|33
1755813600000|2025-08-21 22:00:00|45129.4|45109.4|45151.5|45131.5|45154|45134|45127.1|45107.1|16
1755813900000|2025-08-21 22:05:00|45149|45129|45151.5|45131.5|45151.5|45131.5|45143.8|45123.8|7
1755814200000|2025-08-21 22:10:00|45151.6|45131.6|45156.4|45136.4|45156.4|45136.4|45151.6|45131.6|4
1755814500000|2025-08-21 22:15:00|45154.1|45134.1|45153.9|45133.9|45156.2|45136.2|45153.9|45133.9|6
1755814800000|2025-08-21 22:20:00|45151.6|45131.6|45153.7|45133.7|45153.9|45133.9|45151.4|45131.4|1
1755815100000|2025-08-21 22:25:00|45151.5|45131.5|45161.3|45141.3|45163.6|45143.6|45151.5|45131.5|32
1755815400000|2025-08-21 22:30:00|45163.6|45143.6|45176.5|45156.5|45179.2|45159.2|45163.6|45143.6|17
1755815700000|2025-08-21 22:35:00|45178.8|45158.8|45181.4|45161.4|45181.4|45161.4|45178.8|45158.8|9
1755816000000|2025-08-21 22:40:00|45181.2|45161.2|45169.1|45149.1|45181.4|45161.4|45169.1|45149.1|10
1755816300000|2025-08-21 22:45:00|45166.6|45146.6|45166.7|45146.7|45166.7|45146.7|45166.6|45146.6|2
1755816600000|2025-08-21 22:50:00|45166.5|45146.5|45164.2|45144.2|45166.5|45146.5|45161.7|45141.7|0
1755816900000|2025-08-21 22:55:00|45161.7|45141.7|45166.7|45146.7|45171.5|45151.5|45161.7|45141.7|12
1755817200000|2025-08-21 23:00:00|45166.8|45146.8|45159.3|45139.3|45166.8|45146.8|45159.3|45139.3|0
1755817500000|2025-08-21 23:05:00|45159.5|45139.5|45162|45142|45162|45142|45159.5|45139.5|5
1755817800000|2025-08-21 23:10:00|45164.3|45144.3|45161.9|45141.9|45164.5|45144.5|45161.8|45141.8|9
1755818100000|2025-08-21 23:15:00|45161.7|45141.7|45164.2|45144.2|45166.5|45146.5|45159.2|45139.2|3
1755818700000|2025-08-21 23:25:00|45161.9|45141.9|45164.5|45144.5|45164.5|45144.5|45161.9|45141.9|16
1755819000000|2025-08-21 23:30:00|45166.8|45146.8|45176.6|45156.6|45176.6|45156.6|45166.8|45146.8|5
1755819300000|2025-08-21 23:35:00|45174.3|45154.3|45176.9|45156.9|45176.9|45156.9|45174.3|45154.3|1
1755819600000|2025-08-21 23:40:00|45177.1|45157.1|45179.6|45159.6|45189.6|45169.6|45177.1|45157.1|14
1755819900000|2025-08-21 23:45:00|45181.9|45161.9|45189.4|45169.4|45189.4|45169.4|45179.6|45159.6|1
1755820200000|2025-08-21 23:50:00|45187.2|45167.2|45184.7|45164.7|45189.5|45169.5|45184.7|45164.7|2
1755820500000|2025-08-21 23:55:00|45182.4|45162.4|45179.9|45159.9|45182.4|45162.4|45177.4|45157.4|3
1755820800000|2025-08-22 00:00:00|45179.7|45159.7|45164.8|45144.8|45179.7|45159.7|45160.4|45140.4|29
1755821100000|2025-08-22 00:05:00|45164.6|45144.6|45122.7|45102.7|45164.6|45144.6|45122.7|45102.7|20
1755821400000|2025-08-22 00:10:00|45122.3|45102.3|45102.8|45082.8|45122.3|45102.3|45102.8|45082.8|27
1755821700000|2025-08-22 00:15:00|45105.1|45085.1|45105.3|45085.3|45105.5|45085.5|45095.1|45075.1|9
1755822000000|2025-08-22 00:20:00|45110.1|45090.1|45133.1|45113.1|45133.1|45113.1|45105.3|45085.3|23
1755822300000|2025-08-22 00:25:00|45130.6|45110.6|45120.4|45100.4|45130.6|45110.6|45120|45100|7
1755822600000|2025-08-22 00:30:00|45122.7|45102.7|45127.9|45107.9|45138.1|45118.1|45122.7|45102.7|16
1755822900000|2025-08-22 00:35:00|45127.7|45107.7|45123|45103|45128|45108|45123|45103|4
1755823200000|2025-08-22 00:40:00|45125.3|45105.3|45108.2|45088.2|45125.3|45105.3|45103.2|45083.2|15
1755823500000|2025-08-22 00:45:00|45108.4|45088.4|45110.8|45090.8|45118|45098|45108.2|45088.2|13
1755823800000|2025-08-22 00:50:00|45110.5|45090.5|45117.9|45097.9|45117.9|45097.9|45108.3|45088.3|9
1755824100000|2025-08-22 00:55:00|45113.3|45093.3|45115.4|45095.4|45118.3|45098.3|45108.3|45088.3|8
1755824400000|2025-08-22 01:00:00|45115.6|45095.6|45136.3|45116.3|45145.9|45125.9|45115.6|45095.6|121
1755824700000|2025-08-22 01:05:00|45141.3|45121.3|45141.3|45121.3|45156.5|45136.5|45141.1|45121.1|53
1755825000000|2025-08-22 01:10:00|45138.8|45118.8|45141.4|45121.4|45146.2|45126.2|45131.3|45111.3|16
1755825300000|2025-08-22 01:15:00|45141.2|45121.2|45113.7|45093.7|45141.2|45121.2|45113.7|45093.7|15
1755825600000|2025-08-22 01:20:00|45113.5|45093.5|45099.2|45079.2|45113.5|45093.5|45091.4|45071.4|65
1755825900000|2025-08-22 01:25:00|45099|45079|45119|45099|45119|45099|45099|45079|9
1755826200000|2025-08-22 01:30:00|45118.8|45098.8|45111.5|45091.5|45123.8|45103.8|45099|45079|18
1755826500000|2025-08-22 01:35:00|45114|45094|45116.6|45096.6|45121.5|45101.5|45104|45084|7
1755826800000|2025-08-22 01:40:00|45116.4|45096.4|45101.6|45081.6|45126.6|45106.6|45093.7|45073.7|31
1755827100000|2025-08-22 01:45:00|45104.1|45084.1|45089.2|45069.2|45109.1|45089.1|45089.2|45069.2|28
1755827400000|2025-08-22 01:50:00|45089.4|45069.4|45071.5|45051.5|45091.7|45071.7|45071.5|45051.5|12
1755827700000|2025-08-22 01:55:00|45069|45049|45079|45059|45084|45064|45069|45049|8
1755828000000|2025-08-22 02:00:00|45079.2|45059.2|45074.1|45054.1|45084.3|45064.3|45061.1|45041.1|16
1755828300000|2025-08-22 02:05:00|45066.8|45046.8|45084.7|45064.7|45087.4|45067.4|45057|45037|23
1755828600000|2025-08-22 02:10:00|45082.2|45062.2|45099.8|45079.8|45104.8|45084.8|45079.9|45059.9|13
1755828900000|2025-08-22 02:15:00|45100|45080|45112.3|45092.3|45112.3|45092.3|45092.3|45072.3|19
1755829200000|2025-08-22 02:20:00|45112.5|45092.5|45102.3|45082.3|45119.6|45099.6|45097.1|45077.1|21
1755829500000|2025-08-22 02:25:00|45102.1|45082.1|45099.9|45079.9|45102.3|45082.3|45092.6|45072.6|6
1755829800000|2025-08-22 02:30:00|45102.2|45082.2|45092.2|45072.2|45107|45087|45092.2|45072.2|17
1755830100000|2025-08-22 02:35:00|45089.9|45069.9|45087.3|45067.3|45092.2|45072.2|45087.2|45067.2|5
1755830400000|2025-08-22 02:40:00|45085|45065|45137.3|45117.3|45137.3|45117.3|45079.8|45059.8|48
1755830700000|2025-08-22 02:45:00|45137.5|45117.5|45142.3|45122.3|45147.5|45127.5|45124.8|45104.8|16
1755831000000|2025-08-22 02:50:00|45142.5|45122.5|45139.9|45119.9|45145.2|45125.2|45117.3|45097.3|21
1755831300000|2025-08-22 02:55:00|45140.1|45120.1|45137.4|45117.4|45142.2|45122.2|45114.9|45094.9|9
1755831600000|2025-08-22 03:00:00|45137.2|45117.2|45095|45075|45144.7|45124.7|45092.2|45072.2|19
1755831900000|2025-08-22 03:05:00|45092.2|45072.2|45145.2|45125.2|45147.7|45127.7|45082.3|45062.3|9
1755832200000|2025-08-22 03:10:00|45150|45130|45139.6|45119.6|45159.8|45139.8|45139.6|45119.6|8
1755832500000|2025-08-22 03:15:00|45139.8|45119.8|45149.9|45129.9|45155.3|45135.3|45137.3|45117.3|15
1755832800000|2025-08-22 03:20:00|45147.6|45127.6|45093|45073|45147.6|45127.6|45092.8|45072.8|14
1755833100000|2025-08-22 03:25:00|45097.6|45077.6|45112.7|45092.7|45115.1|45095.1|45087.4|45067.4|19
1755833400000|2025-08-22 03:30:00|45110.4|45090.4|45115|45095|45115|45095|45102.7|45082.7|11
1755833700000|2025-08-22 03:35:00|45112.7|45092.7|45092.7|45072.7|45115|45095|45090.4|45070.4|7
1755834000000|2025-08-22 03:40:00|45090.4|45070.4|45090.1|45070.1|45090.4|45070.4|45090|45070|3
1755834300000|2025-08-22 03:45:00|45085.5|45065.5|45072.8|45052.8|45085.5|45065.5|45070.1|45050.1|20
1755834600000|2025-08-22 03:50:00|45075.1|45055.1|45077.8|45057.8|45082.6|45062.6|45058.2|45038.2|6
1755834900000|2025-08-22 03:55:00|45075.6|45055.6|45057.9|45037.9|45075.6|45055.6|45055.4|45035.4|8
1755835200000|2025-08-22 04:00:00|45055.4|45035.4|45065.4|45045.4|45067.9|45047.9|45055.4|45035.4|8
1755835500000|2025-08-22 04:05:00|45065.6|45045.6|45068|45048|45070.5|45050.5|45062.9|45042.9|2
1755835800000|2025-08-22 04:10:00|45063.2|45043.2|45068|45048|45068|45048|45063|45043|2
1755836100000|2025-08-22 04:15:00|45070.5|45050.5|45072.8|45052.8|45078|45058|45068.2|45048.2|5
1755836400000|2025-08-22 04:20:00|45072.9|45052.9|45070.6|45050.6|45073.1|45053.1|45068.1|45048.1|9
1755836700000|2025-08-22 04:25:00|45068.3|45048.3|45065.6|45045.6|45073.1|45053.1|45065.6|45045.6|2
1755837000000|2025-08-22 04:30:00|45063.1|45043.1|45063.2|45043.2|45063.2|45043.2|45058.1|45038.1|7
1755837300000|2025-08-22 04:35:00|45060.7|45040.7|45068.2|45048.2|45068.2|45048.2|45060.7|45040.7|2
1755837600000|2025-08-22 04:40:00|45068|45048|45068|45048|45070.5|45050.5|45065.5|45045.5|0
1755837900000|2025-08-22 04:45:00|45068.2|45048.2|45060.8|45040.8|45068.3|45048.3|45058.3|45038.3|5
1755838200000|2025-08-22 04:50:00|45053.3|45033.3|45057.9|45037.9|45067.7|45047.7|45040.4|45020.4|118
1755838500000|2025-08-22 04:55:00|45057.7|45037.7|45057.8|45037.8|45057.8|45037.8|45052.7|45032.7|1
1755838800000|2025-08-22 05:00:00|45057.6|45037.6|45057.6|45037.6|45068.2|45048.2|45052.6|45032.6|15
1755839100000|2025-08-22 05:05:00|45057.8|45037.8|45048|45028|45072.8|45052.8|45048|45028|5
1755839400000|2025-08-22 05:10:00|45047.8|45027.8|45050.6|45030.6|45055.8|45035.8|45043.1|45023.1|3
1755839700000|2025-08-22 05:15:00|45045.6|45025.6|45038.1|45018.1|45055.6|45035.6|45038.1|45018.1|2
1755840000000|2025-08-22 05:20:00|45035.6|45015.6|45013.2|44993.2|45035.6|45015.6|45012.8|44992.8|10
1755840300000|2025-08-22 05:25:00|45015.5|44995.5|45028.4|45008.4|45038.2|45018.2|45010.5|44990.5|11
1755840600000|2025-08-22 05:30:00|45028.2|45008.2|45058|45038|45058.4|45038.4|45023.2|45003.2|15
1755840900000|2025-08-22 05:35:00|45055.7|45035.7|45033.1|45013.1|45058|45038|45030.8|45010.8|8
1755841200000|2025-08-22 05:40:00|45033.3|45013.3|45055.8|45035.8|45056|45036|45033.1|45013.1|8
1755841500000|2025-08-22 05:45:00|45058.1|45038.1|45048.4|45028.4|45060.8|45040.8|45043.1|45023.1|21
1755841800000|2025-08-22 05:50:00|45048.8|45028.8|45048.2|45028.2|45068.6|45048.6|45048.2|45028.2|7
1755842100000|2025-08-22 05:55:00|45047.8|45027.8|45030.9|45010.9|45048.4|45028.4|45023.2|45003.2|6
1755842400000|2025-08-22 06:00:00|45028.6|45008.6|45031.2|45011.2|45033.2|45013.2|45018.5|44998.5|6
1755842700000|2025-08-22 06:05:00|45033.5|45013.5|45032.7|45012.7|45048.5|45028.5|45028.3|45008.3|106
1755843000000|2025-08-22 06:10:00|45027.9|45007.9|45042.6|45022.6|45043|45023|45027.9|45007.9|8
1755843300000|2025-08-22 06:15:00|45037.8|45017.8|45045.3|45025.3|45050.3|45030.3|45037.8|45017.8|19
1755843600000|2025-08-22 06:20:00|45045.1|45025.1|45012.8|44992.8|45045.1|45025.1|45012.6|44992.6|26
1755843900000|2025-08-22 06:25:00|45012.6|44992.6|45022.9|45002.9|45022.9|45002.9|45002.9|44982.9|17
1755844200000|2025-08-22 06:30:00|45027.9|45007.9|44992.7|44972.7|45035.2|45015.2|44990.4|44970.4|81
1755844500000|2025-08-22 06:35:00|44987.9|44967.9|44977.8|44957.8|44992.7|44972.7|44973|44953|31
1755844800000|2025-08-22 06:40:00|44978|44958|44975.1|44955.1|44978|44958|44962.4|44942.4|58
1755845100000|2025-08-22 06:45:00|44974.9|44954.9|44995.3|44975.3|44999.9|44979.9|44972.4|44952.4|47
1755845400000|2025-08-22 06:50:00|44995.4|44975.4|45012.9|44992.9|45012.9|44992.9|44990.4|44970.4|14
1755845700000|2025-08-22 06:55:00|45010.4|44990.4|45002.7|44982.7|45012.7|44992.7|44987.7|44967.7|28
1755846000000|2025-08-22 07:00:00|45007.5|44987.5|45012.8|44992.8|45027.8|45007.8|44995.4|44975.4|45
1755846300000|2025-08-22 07:05:00|45013|44993|45030.3|45010.3|45032.6|45012.6|45002.6|44982.6|51
1755846600000|2025-08-22 07:10:00|45032.6|45012.6|45027.7|45007.7|45032.6|45012.6|45012.6|44992.6|9
1755846900000|2025-08-22 07:15:00|45027.9|45007.9|45017.9|44997.9|45027.9|45007.9|45013.1|44993.1|13
1755847200000|2025-08-22 07:20:00|45015.4|44995.4|45012.7|44992.7|45017.5|44997.5|44992.7|44972.7|13
1755847500000|2025-08-22 07:25:00|45017.5|44997.5|45008.2|44988.2|45022.4|45002.4|45002.8|44982.8|18
1755847800000|2025-08-22 07:30:00|45008.4|44988.4|45007.8|44987.8|45013|44993|44997.8|44977.8|12
1755848100000|2025-08-22 07:35:00|45008|44988|44992.7|44972.7|45010.5|44990.5|44982.6|44962.6|24
1755848400000|2025-08-22 07:40:00|44995|44975|44995|44975|44995|44975|44987.7|44967.7|36
1755848700000|2025-08-22 07:45:00|44995.2|44975.2|45005.2|44985.2|45012.5|44992.5|44990|44970|23
1755849000000|2025-08-22 07:50:00|45002.7|44982.7|45047.6|45027.6|45047.8|45027.8|45002.7|44982.7|33
1755849300000|2025-08-22 07:55:00|45045.3|45025.3|45092.8|45072.8|45097.8|45077.8|45045.1|45025.1|44
1755849600000|2025-08-22 08:00:00|45097.6|45077.6|45098.3|45078.3|45163.2|45143.2|45097.6|45077.6|114
1755849900000|2025-08-22 08:05:00|45100.6|45080.6|45138.3|45118.3|45153.1|45133.1|45098.1|45078.1|19
1755850200000|2025-08-22 08:10:00|45140.6|45120.6|45158.1|45138.1|45170.2|45150.2|45128.1|45108.1|150
1755850500000|2025-08-22 08:15:00|45162.8|45142.8|45238.2|45218.2|45250.9|45230.9|45158.1|45138.1|128
1755850800000|2025-08-22 08:20:00|45238.4|45218.4|45238|45218|45253.6|45233.6|45191.1|45171.1|156
1755851100000|2025-08-22 08:25:00|45240.7|45220.7|45232.9|45212.9|45258.1|45238.1|45223.3|45203.3|35
1755851400000|2025-08-22 08:30:00|45230.6|45210.6|45202.7|45182.7|45233.3|45213.3|45183.1|45163.1|132
1755851700000|2025-08-22 08:35:00|45203.3|45183.3|45165.3|45145.3|45207.9|45187.9|45165.3|45145.3|101
1755852000000|2025-08-22 08:40:00|45163|45143|45165.7|45145.7|45175.5|45155.5|45148.2|45128.2|23
1755852300000|2025-08-22 08:45:00|45168.2|45148.2|45198.2|45178.2|45198.4|45178.4|45153|45133|18
1755852600000|2025-08-22 08:50:00|45193.4|45173.4|45122.5|45102.5|45203.2|45183.2|45122.5|45102.5|233
1755852900000|2025-08-22 08:55:00|45122.7|45102.7|45122.5|45102.5|45132.1|45112.1|45112.7|45092.7|113
1755853200000|2025-08-22 09:00:00|45127.2|45107.2|45104.7|45084.7|45134.8|45114.8|45097.6|45077.6|45
1755853500000|2025-08-22 09:05:00|45102.4|45082.4|45135.3|45115.3|45137.4|45117.4|45097.4|45077.4|71
1755853800000|2025-08-22 09:10:00|45135.1|45115.1|45102.7|45082.7|45135.3|45115.3|45102.7|45082.7|51
1755854100000|2025-08-22 09:15:00|45102.5|45082.5|45112.5|45092.5|45112.5|45092.5|45097.5|45077.5|22
1755854400000|2025-08-22 09:20:00|45110.2|45090.2|45110.1|45090.1|45117.5|45097.5|45102.7|45082.7|12
1755854700000|2025-08-22 09:25:00|45107.8|45087.8|45122.8|45102.8|45122.8|45102.8|45102.8|45082.8|20
1755855000000|2025-08-22 09:30:00|45127.8|45107.8|45129.9|45109.9|45132.8|45112.8|45120.1|45100.1|19
1755855300000|2025-08-22 09:35:00|45129.8|45109.8|45110.4|45090.4|45135.3|45115.3|45107.9|45087.9|4
1755855600000|2025-08-22 09:40:00|45110.6|45090.6|45097.7|45077.7|45122.9|45102.9|45097.7|45077.7|11
1755855900000|2025-08-22 09:45:00|45095.4|45075.4|45093|45073|45097.7|45077.7|45062.9|45042.9|31
1755856200000|2025-08-22 09:50:00|45090.1|45070.1|45078.2|45058.2|45090.1|45070.1|45063.2|45043.2|24
1755856500000|2025-08-22 09:55:00|45078|45058|45070.7|45050.7|45078.2|45058.2|45063|45043|4
1755856800000|2025-08-22 10:00:00|45070.5|45050.5|45085.8|45065.8|45096|45076|45065.6|45045.6|54
1755857100000|2025-08-22 10:05:00|45080.8|45060.8|45098.7|45078.7|45098.7|45078.7|45078.3|45058.3|6
1755857400000|2025-08-22 10:10:00|45098.5|45078.5|45068.7|45048.7|45098.5|45078.5|45068.7|45048.7|6
1755857700000|2025-08-22 10:15:00|45070.9|45050.9|45030.9|45010.9|45078.4|45058.4|45030.9|45010.9|37
1755858000000|2025-08-22 10:20:00|45033.2|45013.2|45073.6|45053.6|45073.6|45053.6|45030.9|45010.9|38
1755858300000|2025-08-22 10:25:00|45073.8|45053.8|45104.1|45084.1|45104.1|45084.1|45073.6|45053.6|120
1755858600000|2025-08-22 10:30:00|45106.6|45086.6|45129.1|45109.1|45129.1|45109.1|45106.4|45086.4|24
1755858900000|2025-08-22 10:35:00|45129.5|45109.5|45114.3|45094.3|45136.8|45116.8|45114.3|45094.3|113
1755859200000|2025-08-22 10:40:00|45111.8|45091.8|45121.5|45101.5|45126.7|45106.7|45109.2|45089.2|13
1755859500000|2025-08-22 10:45:00|45119.2|45099.2|45114.4|45094.4|45119.4|45099.4|45101.9|45081.9|19
1755859800000|2025-08-22 10:50:00|45119.6|45099.6|45094.5|45074.5|45129|45109|45094.5|45074.5|9
1755860100000|2025-08-22 10:55:00|45097|45077|45101.6|45081.6|45102|45082|45089.5|45069.5|10
1755860400000|2025-08-22 11:00:00|45101.4|45081.4|45081.8|45061.8|45101.4|45081.4|45081.8|45061.8|14
1755860700000|2025-08-22 11:05:00|45081.9|45061.9|45089.4|45069.4|45102.1|45082.1|45079.6|45059.6|21
1755861000000|2025-08-22 11:10:00|45084.6|45064.6|45059|45039|45091.9|45071.9|45053.9|45033.9|477
1755861300000|2025-08-22 11:15:00|45059.2|45039.2|45064.3|45044.3|45074.1|45054.1|45059.2|45039.2|92
1755861600000|2025-08-22 11:20:00|45068.9|45048.9|45064.1|45044.1|45069.3|45049.3|45056.6|45036.6|101
1755861900000|2025-08-22 11:25:00|45061.8|45041.8|45054|45034|45069.2|45049.2|45049|45029|161
1755862200000|2025-08-22 11:30:00|45054.2|45034.2|45051.5|45031.5|45074.4|45054.4|45049.2|45029.2|48
1755862500000|2025-08-22 11:35:00|45051.7|45031.7|45059.3|45039.3|45076.7|45056.7|45051.7|45031.7|93
1755862800000|2025-08-22 11:40:00|45059.4|45039.4|45047.2|45027.2|45059.4|45039.4|45029.7|45009.7|15
1755863100000|2025-08-22 11:45:00|45047.4|45027.4|45042.6|45022.6|45059.9|45039.9|45037.4|45017.4|23
1755863400000|2025-08-22 11:50:00|45042.4|45022.4|45060.1|45040.1|45064.8|45044.8|45039.9|45019.9|48
1755863700000|2025-08-22 11:55:00|45059.9|45039.9|45074.8|45054.8|45075|45055|45052.5|45032.5|55
1755864000000|2025-08-22 12:00:00|45075|45055|44992.5|44972.5|45077.1|45057.1|44992.3|44972.3|120
1755864300000|2025-08-22 12:05:00|44992.2|44972.2|44997|44977|45001.8|44981.8|44965|44945|135
1755864600000|2025-08-22 12:10:00|44997.4|44977.4|45002.8|44982.8|45002.8|44982.8|44964.1|44944.1|81
1755864900000|2025-08-22 12:15:00|45010.1|44990.1|45070.3|45050.3|45070.5|45050.5|45002.6|44982.6|129
1755865200000|2025-08-22 12:20:00|45067.8|45047.8|45045.4|45025.4|45070.2|45050.2|45045.4|45025.4|54
1755865500000|2025-08-22 12:25:00|45042.9|45022.9|45038.1|45018.1|45042.9|45022.9|45025.6|45005.6|66
1755865800000|2025-08-22 12:30:00|45037.9|45017.9|45012.8|44992.8|45040.4|45020.4|44995.3|44975.3|63
1755866100000|2025-08-22 12:35:00|45010.5|44990.5|44977.8|44957.8|45010.5|44990.5|44965.1|44945.1|63
1755866400000|2025-08-22 12:40:00|44973.2|44953.2|44950.5|44930.5|44973.2|44953.2|44933|44913|120
1755866700000|2025-08-22 12:45:00|44953|44933|44948.1|44928.1|44960.6|44940.6|44932.7|44912.7|218
1755867000000|2025-08-22 12:50:00|44948.3|44928.3|44963.1|44943.1|44970.8|44950.8|44948.3|44928.3|53
1755867300000|2025-08-22 12:55:00|44965.4|44945.4|44963.4|44943.4|44983.2|44963.2|44953.5|44933.5|52
1755867600000|2025-08-22 13:00:00|44968|44948|44987.6|44967.6|45013.2|44993.2|44968|44948|185
1755867900000|2025-08-22 13:05:00|44990.3|44970.3|45025.7|45005.7|45053.2|45033.2|44990.3|44970.3|106
1755868200000|2025-08-22 13:10:00|45028.1|45008.1|45063.3|45043.3|45063.3|45043.3|45028.1|45008.1|79
1755868500000|2025-08-22 13:15:00|45067.9|45047.9|45086|45066|45088.5|45068.5|45053.3|45033.3|200
1755868800000|2025-08-22 13:20:00|45086.4|45066.4|45105.7|45085.7|45128.5|45108.5|45083.4|45063.4|118
1755869100000|2025-08-22 13:25:00|45103.4|45083.4|45133.6|45113.6|45145.9|45125.9|45103.4|45083.4|119
1755869400000|2025-08-22 13:30:00|45135.9|45115.9|45143.3|45123.3|45146.3|45126.3|45130.9|45110.9|205
1755869700000|2025-08-22 13:35:00|45143.5|45123.5|45108.9|45088.9|45151.1|45131.1|45078.3|45058.3|315
1755870000000|2025-08-22 13:40:00|45111.2|45091.2|45118.9|45098.9|45126.4|45106.4|45094.3|45074.3|73
1755870300000|2025-08-22 13:45:00|45128.7|45108.7|45038.9|45018.9|45128.7|45108.7|45038.9|45018.9|373
1755870600000|2025-08-22 13:50:00|45036.6|45016.6|45086.1|45066.1|45095.9|45075.9|45028.9|45008.9|104
1755870900000|2025-08-22 13:55:00|45083.8|45063.8|45093.3|45073.3|45093.8|45073.8|45063.6|45043.6|91
1755871200000|2025-08-22 14:00:00|45093.5|45073.5|45300|45280|45302.3|45282.3|45093.5|45073.5|1377
1755871500000|2025-08-22 14:05:00|45302.3|45282.3|45345|45325|45372|45352|45277.3|45257.3|500
1755871800000|2025-08-22 14:10:00|45347.3|45327.3|45402.4|45382.4|45410.1|45390.1|45329.7|45309.7|652
1755872100000|2025-08-22 14:15:00|45400.1|45380.1|45359.7|45339.7|45439.9|45419.9|45357.4|45337.4|467
1755872400000|2025-08-22 14:20:00|45364.7|45344.7|45279.6|45259.6|45364.7|45344.7|45275.3|45255.3|364
1755872700000|2025-08-22 14:25:00|45281.9|45261.9|45287.5|45267.5|45310|45290|45267.3|45247.3|157
1755873000000|2025-08-22 14:30:00|45290.2|45270.2|45365.2|45345.2|45367.5|45347.5|45290.2|45270.2|160
1755873300000|2025-08-22 14:35:00|45367.5|45347.5|45360.5|45340.5|45372.7|45352.7|45330.2|45310.2|249
1755873600000|2025-08-22 14:40:00|45365.3|45345.3|45380.7|45360.7|45392.6|45372.6|45345.3|45325.3|135
1755873900000|2025-08-22 14:45:00|45383|45363|45375.2|45355.2|45392.8|45372.8|45344.9|45324.9|164
1755874200000|2025-08-22 14:50:00|45375.3|45355.3|45390.2|45370.2|45407.3|45387.3|45375.3|45355.3|83
1755874500000|2025-08-22 14:55:00|45390|45370|45377.6|45357.6|45410|45390|45365|45345|118
1755874800000|2025-08-22 15:00:00|45379.9|45359.9|45357.4|45337.4|45380.1|45360.1|45337.4|45317.4|118
1755875100000|2025-08-22 15:05:00|45355.1|45335.1|45329.4|45309.4|45357.4|45337.4|45299.4|45279.4|292
1755875400000|2025-08-22 15:10:00|45327.1|45307.1|45329.6|45309.6|45329.6|45309.6|45294.8|45274.8|151
1755875700000|2025-08-22 15:15:00|45329.8|45309.8|45389.7|45369.7|45394.5|45374.5|45329.6|45309.6|301
1755876000000|2025-08-22 15:20:00|45389.5|45369.5|45407.6|45387.6|45437.4|45417.4|45384.3|45364.3|834
1755876300000|2025-08-22 15:25:00|45407.4|45387.4|45374.9|45354.9|45412.2|45392.2|45374.9|45354.9|312
1755876600000|2025-08-22 15:30:00|45372.6|45352.6|45389.8|45369.8|45400|45380|45372.3|45352.3|286
1755876900000|2025-08-22 15:35:00|45387.5|45367.5|45315.2|45295.2|45390.2|45370.2|45315.2|45295.2|134
1755877200000|2025-08-22 15:40:00|45315.4|45295.4|45347.7|45327.7|45350.4|45330.4|45300.4|45280.4|128
1755877500000|2025-08-22 15:45:00|45347.9|45327.9|45339.7|45319.7|45357.9|45337.9|45325.4|45305.4|110
1755877800000|2025-08-22 15:50:00|45339.9|45319.9|45344.8|45324.8|45344.8|45324.8|45307.6|45287.6|43
1755878100000|2025-08-22 15:55:00|45342.5|45322.5|45290.2|45270.2|45347.5|45327.5|45287.9|45267.9|87
1755878400000|2025-08-22 16:00:00|45292.5|45272.5|45275|45255|45302.5|45282.5|45275|45255|153
1755878700000|2025-08-22 16:05:00|45279.7|45259.7|45272.6|45252.6|45282.2|45262.2|45267.4|45247.4|186
1755879000000|2025-08-22 16:10:00|45274.9|45254.9|45272.3|45252.3|45289.9|45269.9|45270.1|45250.1|208
1755879300000|2025-08-22 16:15:00|45274.6|45254.6|45232.3|45212.3|45279.9|45259.9|45230|45210|84
1755879600000|2025-08-22 16:20:00|45230|45210|45207.3|45187.3|45240|45220|45207.1|45187.1|134
1755879900000|2025-08-22 16:25:00|45207.2|45187.2|45189.9|45169.9|45212.3|45192.3|45189.9|45169.9|121
1755880200000|2025-08-22 16:30:00|45189.7|45169.7|45180.1|45160.1|45204.7|45184.7|45180.1|45160.1|137
1755880500000|2025-08-22 16:35:00|45179.9|45159.9|45195.1|45175.1|45205.1|45185.1|45175.1|45155.1|112
1755880800000|2025-08-22 16:40:00|45195.3|45175.3|45200.5|45180.5|45210.5|45190.5|45192.8|45172.8|89
1755881100000|2025-08-22 16:45:00|45200.7|45180.7|45227.9|45207.9|45235.4|45215.4|45200.5|45180.5|368
1755881400000|2025-08-22 16:50:00|45230.2|45210.2|45223.3|45203.3|45238.1|45218.1|45223.1|45203.1|277
1755881700000|2025-08-22 16:55:00|45223.1|45203.1|45230.8|45210.8|45238.5|45218.5|45215.3|45195.3|1044
1755882000000|2025-08-22 17:00:00|45230.7|45210.7|45281.1|45261.1|45291|45271|45218.5|45198.5|326
1755882300000|2025-08-22 17:05:00|45281.2|45261.2|45304|45284|45304.1|45284.1|45281.1|45261.1|263
1755882600000|2025-08-22 17:10:00|45306.5|45286.5|45306.3|45286.3|45308.8|45288.8|45303.6|45283.6|30
1755882900000|2025-08-22 17:15:00|45306.1|45286.1|45303.7|45283.7|45308.8|45288.8|45303.7|45283.7|45
1755883200000|2025-08-22 17:20:00|45306.2|45286.2|45306.4|45286.4|45309.1|45289.1|45303.7|45283.7|38
1755883500000|2025-08-22 17:25:00|45308.7|45288.7|45336.3|45316.3|45341.3|45321.3|45306.4|45286.4|87
1755883800000|2025-08-22 17:30:00|45341.3|45321.3|45336.3|45316.3|45346.3|45326.3|45331.6|45311.6|64
1755884100000|2025-08-22 17:35:00|45336.5|45316.5|45349|45329|45353.8|45333.8|45336.3|45316.3|41
1755884400000|2025-08-22 17:40:00|45351.3|45331.3|45376.4|45356.4|45379|45359|45351.3|45331.3|63
1755884700000|2025-08-22 17:45:00|45376.6|45356.6|45373.7|45353.7|45379.4|45359.4|45361.4|45341.4|50
1755885000000|2025-08-22 17:50:00|45371.4|45351.4|45376.1|45356.1|45378.9|45358.9|45359.1|45339.1|13
1755885300000|2025-08-22 17:55:00|45373.8|45353.8|45369.2|45349.2|45376.5|45356.5|45364.5|45344.5|46
1755885600000|2025-08-22 18:00:00|45369|45349|45391.7|45371.7|45401.5|45381.5|45366.5|45346.5|38
1755885900000|2025-08-22 18:05:00|45387.1|45367.1|45381.8|45361.8|45391.7|45371.7|45376.9|45356.9|32
1755886200000|2025-08-22 18:10:00|45381.6|45361.6|45387|45367|45389.3|45369.3|45376.8|45356.8|8
1755886500000|2025-08-22 18:15:00|45389.3|45369.3|45386.7|45366.7|45391.6|45371.6|45381.5|45361.5|36
1755886800000|2025-08-22 18:20:00|45386.8|45366.8|45389.2|45369.2|45389.2|45369.2|45364.4|45344.4|35
1755887100000|2025-08-22 18:25:00|45384.4|45364.4|45396.9|45376.9|45396.9|45376.9|45384.4|45364.4|38
1755887400000|2025-08-22 18:30:00|45397.1|45377.1|45409.3|45389.3|45409.3|45389.3|45397.1|45377.1|24
1755887700000|2025-08-22 18:35:00|45414.3|45394.3|45406.6|45386.6|45414.3|45394.3|45404.3|45384.3|69
1755888000000|2025-08-22 18:40:00|45409|45389|45377|45357|45409|45389|45371.8|45351.8|40
1755888300000|2025-08-22 18:45:00|45377.1|45357.1|45381.9|45361.9|45384.6|45364.6|45374.4|45354.4|17
1755888600000|2025-08-22 18:50:00|45382.1|45362.1|45372.1|45352.1|45387.1|45367.1|45369.6|45349.6|15
1755888900000|2025-08-22 18:55:00|45371.9|45351.9|45352.2|45332.2|45374.6|45354.6|45349.8|45329.8|22
1755889200000|2025-08-22 19:00:00|45349.8|45329.8|45336.5|45316.5|45352.2|45332.2|45331.5|45311.5|308
1755889500000|2025-08-22 19:05:00|45336.3|45316.3|45341.2|45321.2|45346.2|45326.2|45333.8|45313.8|15
1755889800000|2025-08-22 19:10:00|45341|45321|45333.7|45313.7|45341|45321|45331|45311|20
1755890100000|2025-08-22 19:15:00|45331.4|45311.4|45318.4|45298.4|45338.6|45318.6|45315.9|45295.9|33
1755890400000|2025-08-22 19:20:00|45318.6|45298.6|45306.3|45286.3|45318.6|45298.6|45306.1|45286.1|17
1755890700000|2025-08-22 19:25:00|45306.1|45286.1|45303.7|45283.7|45311.2|45291.2|45303.7|45283.7|43
1755891000000|2025-08-22 19:30:00|45298.7|45278.7|45283.7|45263.7|45336.2|45316.2|45269.1|45249.1|199
1755891300000|2025-08-22 19:35:00|45283.5|45263.5|45276.1|45256.1|45283.9|45263.9|45276.1|45256.1|11
1755891600000|2025-08-22 19:40:00|45273.6|45253.6|45286.3|45266.3|45288.8|45268.8|45266.1|45246.1|47
1755891900000|2025-08-22 19:45:00|45286.1|45266.1|45301.3|45281.3|45304.3|45284.3|45283.8|45263.8|23
1755892200000|2025-08-22 19:50:00|45301|45281|45283.9|45263.9|45303.7|45283.7|45281.5|45261.5|191
1755892500000|2025-08-22 19:55:00|45284|45264|45283.7|45263.7|45286.2|45266.2|45271|45251|39
1755892800000|2025-08-22 20:00:00|45281.2|45261.2|45294|45274|45304.1|45284.1|45276.8|45256.8|35
1755893100000|2025-08-22 20:05:00|45289.1|45269.1|45276.8|45256.8|45289.1|45269.1|45269.3|45249.3|21
1755893400000|2025-08-22 20:10:00|45276.5|45256.5|45279.2|45259.2|45281.5|45261.5|45276.5|45256.5|2
1755893700000|2025-08-22 20:15:00|45281.5|45261.5|45281.6|45261.6|45281.8|45261.8|45276.7|45256.7|12
1755894000000|2025-08-22 20:20:00|45281.8|45261.8|45301.4|45281.4|45301.4|45281.4|45281.6|45261.6|6
1755894300000|2025-08-22 20:25:00|45301.3|45281.3|45299|45279|45304|45284|45298.9|45278.9|12
1755894600000|2025-08-22 20:30:00|45296.5|45276.5|45298.9|45278.9|45301.5|45281.5|45294|45274|16
1755894900000|2025-08-22 20:35:00|45296.4|45276.4|45284.2|45264.2|45296.4|45276.4|45284.2|45264.2|15
1755895200000|2025-08-22 20:40:00|45286.6|45266.6|45286.6|45266.6|45289.1|45269.1|45281.9|45261.9|10
1755895500000|2025-08-22 20:45:00|45291.6|45271.6|45281.3|45261.3|45294.1|45274.1|45281.3|45261.3|25
1755895800000|2025-08-22 20:50:00|45279|45259|45269|45249|45279|45259|45264|45244|23
1755896100000|2025-08-22 20:55:00|45269.2|45249.2|45269.6|45249.6|45271.9|45251.9|45254.4|45234.4|34
1756072800000|2025-08-24 22:00:00|45290.8|45270.8|45298.1|45278.1|45298.2|45278.2|45273.4|45253.4|76
1756073100000|2025-08-24 22:05:00|45298.2|45278.2|45290.9|45270.9|45298.2|45278.2|45283.2|45263.2|126
1756073400000|2025-08-24 22:10:00|45291|45271|45350.9|45330.9|45350.9|45330.9|45291|45271|32
1756073700000|2025-08-24 22:15:00|45351|45331|45373.5|45353.5|45378.4|45358.4|45348.4|45328.4|18
1756074000000|2025-08-24 22:20:00|45373.6|45353.6|45390.9|45370.9|45391|45371|45373.5|45353.5|10
1756074300000|2025-08-24 22:25:00|45388.5|45368.5|45358.5|45338.5|45391|45371|45356|45336|30
1756074600000|2025-08-24 22:30:00|45358.4|45338.4|45348.7|45328.7|45358.5|45338.5|45338.7|45318.7|11
1756074900000|2025-08-24 22:35:00|45351.1|45331.1|45346.1|45326.1|45351.1|45331.1|45343.7|45323.7|6
1756075200000|2025-08-24 22:40:00|45343.8|45323.8|45313.7|45293.7|45346.2|45326.2|45313.7|45293.7|4
1756075500000|2025-08-24 22:45:00|45311.2|45291.2|45348.9|45328.9|45348.9|45328.9|45311.2|45291.2|24
1756075800000|2025-08-24 22:50:00|45351.3|45331.3|45338.8|45318.8|45351.4|45331.4|45333.8|45313.8|10
1756076100000|2025-08-24 22:55:00|45338.7|45318.7|45348.9|45328.9|45363.7|45343.7|45338.7|45318.7|12
1756076400000|2025-08-24 23:00:00|45348.8|45328.8|45341.4|45321.4|45348.9|45328.9|45341.4|45321.4|0
1756076700000|2025-08-24 23:05:00|45339|45319|45331.4|45311.4|45339|45319|45326.5|45306.5|4
1756077000000|2025-08-24 23:10:00|45328.9|45308.9|45339|45319|45343.9|45323.9|45328.9|45308.9|2
1756077300000|2025-08-24 23:15:00|45341.4|45321.4|45319|45299|45343.8|45323.8|45319|45299|10
1756077600000|2025-08-24 23:20:00|45316.6|45296.6|45321.6|45301.6|45321.6|45301.6|45316.5|45296.5|1
1756077900000|2025-08-24 23:25:00|45324.1|45304.1|45324.1|45304.1|45326.6|45306.6|45324.1|45304.1|3
1756078200000|2025-08-24 23:30:00|45324.2|45304.2|45344|45324|45344|45324|45324.1|45304.1|6
1756078500000|2025-08-24 23:35:00|45346.5|45326.5|45356.7|45336.7|45356.7|45336.7|45346.5|45326.5|4
1756078800000|2025-08-24 23:40:00|45354.3|45334.3|45354.2|45334.2|45356.7|45336.7|45354.1|45334.1|0
1756079100000|2025-08-24 23:45:00|45354.1|45334.1|45349.3|45329.3|45354.1|45334.1|45336.7|45316.7|10
1756079400000|2025-08-24 23:50:00|45349.2|45329.2|45359.3|45339.3|45359.3|45339.3|45339.2|45319.2|1
1756079700000|2025-08-24 23:55:00|45359.2|45339.2|45346.9|45326.9|45359.2|45339.2|45346.7|45326.7|0
1756080000000|2025-08-25 00:00:00|45346.8|45326.8|45356.8|45336.8|45359.4|45339.4|45344.3|45324.3|14
1756080300000|2025-08-25 00:05:00|45356.9|45336.9|45386.9|45366.9|45391.9|45371.9|45356.8|45336.8|33
1756080600000|2025-08-25 00:10:00|45382|45362|45411.9|45391.9|45412.1|45392.1|45374.3|45354.3|10
1756080900000|2025-08-25 00:15:00|45412|45392|45379.5|45359.5|45419.4|45399.4|45379.4|45359.4|35
1756081200000|2025-08-25 00:20:00|45381.9|45361.9|45374.5|45354.5|45384.7|45364.7|45374.5|45354.5|1
1756081500000|2025-08-25 00:25:00|45374.4|45354.4|45371.9|45351.9|45387.1|45367.1|45371.9|45351.9|13
1756081800000|2025-08-25 00:30:00|45369.4|45349.4|45352.1|45332.1|45369.4|45349.4|45352|45332|99
1756082100000|2025-08-25 00:35:00|45352|45332|45344.5|45324.5|45354.4|45334.4|45344.5|45324.5|15
1756082400000|2025-08-25 00:40:00|45344.4|45324.4|45332.1|45312.1|45344.5|45324.5|45332.1|45312.1|11
1756082700000|2025-08-25 00:45:00|45337.1|45317.1|45349.7|45329.7|45354.7|45334.7|45337.1|45317.1|66
1756083000000|2025-08-25 00:50:00|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45337.1|45317.1|20
1756083300000|2025-08-25 00:55:00|45352.1|45332.1|45352.2|45332.2|45354.6|45334.6|45344.6|45324.6|13
1756083600000|2025-08-25 01:00:00|45354.7|45334.7|45339.7|45319.7|45409.6|45389.6|45337.3|45317.3|50
1756083900000|2025-08-25 01:05:00|45339.8|45319.8|45334.7|45314.7|45352.2|45332.2|45332.2|45312.2|8
1756084200000|2025-08-25 01:10:00|45337.1|45317.1|45347.3|45327.3|45359.7|45339.7|45332.3|45312.3|5
1756084500000|2025-08-25 01:15:00|45349.7|45329.7|45384.8|45364.8|45392.3|45372.3|45349.7|45329.7|10
1756084800000|2025-08-25 01:20:00|45382.4|45362.4|45362.5|45342.5|45382.4|45362.4|45354.9|45334.9|36
1756085100000|2025-08-25 01:25:00|45364.9|45344.9|45319.9|45299.9|45367.4|45347.4|45317.4|45297.4|15
1756085400000|2025-08-25 01:30:00|45317.5|45297.5|45265|45245|45322.6|45302.6|45260|45240|52
1756085700000|2025-08-25 01:35:00|45262.6|45242.6|45270.2|45250.2|45270.2|45250.2|45242.4|45222.4|76
1756086000000|2025-08-25 01:40:00|45272.6|45252.6|45265.1|45245.1|45300.1|45280.1|45265.1|45245.1|29
1756086300000|2025-08-25 01:45:00|45262.6|45242.6|45252.6|45232.6|45262.6|45242.6|45230|45210|24
1756086600000|2025-08-25 01:50:00|45252.5|45232.5|45262.6|45242.6|45265.1|45245.1|45245.1|45225.1|14
1756086900000|2025-08-25 01:55:00|45265.1|45245.1|45252.8|45232.8|45267.7|45247.7|45245.2|45225.2|8
1756087200000|2025-08-25 02:00:00|45255.3|45235.3|45272.9|45252.9|45272.9|45252.9|45252.7|45232.7|8
1756087500000|2025-08-25 02:05:00|45275.3|45255.3|45275.3|45255.3|45287.7|45267.7|45265.2|45245.2|35
1756087800000|2025-08-25 02:10:00|45277.8|45257.8|45290.4|45270.4|45290.4|45270.4|45270.3|45250.3|10
1756088100000|2025-08-25 02:15:00|45290.3|45270.3|45287.9|45267.9|45292.8|45272.8|45278|45258|8
1756088400000|2025-08-25 02:20:00|45288|45268|45315.5|45295.5|45318|45298|45288|45268|12
1756088700000|2025-08-25 02:25:00|45317.9|45297.9|45335.5|45315.5|45338|45318|45315.5|45295.5|8
1756089000000|2025-08-25 02:30:00|45338|45318|45350.6|45330.6|45350.6|45330.6|45338|45318|25
1756089300000|2025-08-25 02:35:00|45353|45333|45365.5|45345.5|45378|45358|45353|45333|16
1756089600000|2025-08-25 02:40:00|45365.6|45345.6|45395.5|45375.5|45403.2|45383.2|45365.6|45345.6|29
1756089900000|2025-08-25 02:45:00|45395.6|45375.6|45390.7|45370.7|45400.6|45380.6|45390.4|45370.4|18
1756090200000|2025-08-25 02:50:00|45393.1|45373.1|45390.6|45370.6|45398|45378|45385.6|45365.6|5
1756090500000|2025-08-25 02:55:00|45393.1|45373.1|45413.2|45393.2|45435.6|45415.6|45388.2|45368.2|16
1756090800000|2025-08-25 03:00:00|45410.8|45390.8|45413.1|45393.1|45433.2|45413.2|45410.8|45390.8|7
1756091100000|2025-08-25 03:05:00|45413.2|45393.2|45445.7|45425.7|45473.3|45453.3|45413.2|45393.2|30
1756091400000|2025-08-25 03:10:00|45445.6|45425.6|45500.7|45480.7|45515.6|45495.6|45440.7|45420.7|84
1756091700000|2025-08-25 03:15:00|45500.8|45480.8|45490.8|45470.8|45530.8|45510.8|45490.8|45470.8|16
1756092000000|2025-08-25 03:20:00|45493.3|45473.3|45478.4|45458.4|45493.4|45473.4|45478.4|45458.4|54
1756092300000|2025-08-25 03:25:00|45478.3|45458.3|45480.9|45460.9|45483.4|45463.4|45468.3|45448.3|35
1756092600000|2025-08-25 03:30:00|45480.8|45460.8|45465.9|45445.9|45481.1|45461.1|45461|45441|25
1756092900000|2025-08-25 03:35:00|45466|45446|45466|45446|45475.9|45455.9|45461|45441|4
1756093200000|2025-08-25 03:40:00|45463.6|45443.6|45476.1|45456.1|45483.5|45463.5|45461.1|45441.1|6
1756093500000|2025-08-25 03:45:00|45476.2|45456.2|45493.5|45473.5|45496|45476|45476.2|45456.2|38
1756093800000|2025-08-25 03:50:00|45493.6|45473.6|45493.7|45473.7|45498.6|45478.6|45493.5|45473.5|4
1756094100000|2025-08-25 03:55:00|45496.1|45476.1|45455.9|45435.9|45498.6|45478.6|45455.9|45435.9|28
1756094400000|2025-08-25 04:00:00|45455.8|45435.8|45430.9|45410.9|45455.9|45435.9|45430.9|45410.9|13
1756094700000|2025-08-25 04:05:00|45426.1|45406.1|45426|45406|45431|45411|45421|45401|5
1756095000000|2025-08-25 04:10:00|45423.5|45403.5|45441.1|45421.1|45446.1|45426.1|45411.3|45391.3|29
1756095300000|2025-08-25 04:15:00|45438.6|45418.6|45443.7|45423.7|45443.7|45423.7|45431.1|45411.1|5
1756095600000|2025-08-25 04:20:00|45441.2|45421.2|45456.3|45436.3|45456.3|45436.3|45441.1|45421.1|7
1756095900000|2025-08-25 04:25:00|45456.2|45436.2|45456.3|45436.3|45456.3|45436.3|45451.3|45431.3|1
1756096200000|2025-08-25 04:30:00|45456.4|45436.4|45461.5|45441.5|45461.5|45441.5|45456.3|45436.3|7
1756096500000|2025-08-25 04:35:00|45459|45439|45468.8|45448.8|45468.8|45448.8|45459|45439|4
1756096800000|2025-08-25 04:40:00|45468.9|45448.9|45461.4|45441.4|45471.4|45451.4|45456.5|45436.5|3
1756097100000|2025-08-25 04:45:00|45461.3|45441.3|45456.4|45436.4|45461.4|45441.4|45456.4|45436.4|2
1756097400000|2025-08-25 04:50:00|45456.5|45436.5|45471.4|45451.4|45471.4|45451.4|45456.5|45436.5|0
1756097700000|2025-08-25 04:55:00|45471.3|45451.3|45466.4|45446.4|45471.5|45451.5|45466.4|45446.4|4
1756098000000|2025-08-25 05:00:00|45461.5|45441.5|45429|45409|45461.5|45441.5|45426.5|45406.5|16
1756098300000|2025-08-25 05:05:00|45429.1|45409.1|45439.1|45419.1|45439.1|45419.1|45426.5|45406.5|8
1756098600000|2025-08-25 05:10:00|45436.6|45416.6|45426.6|45406.6|45444.1|45424.1|45426.6|45406.6|5
1756098900000|2025-08-25 05:15:00|45421.6|45401.6|45421.7|45401.7|45424.2|45404.2|45414.2|45394.2|3
1756099200000|2025-08-25 05:20:00|45419.1|45399.1|45426.7|45406.7|45444.2|45424.2|45419.1|45399.1|2
1756099500000|2025-08-25 05:25:00|45426.6|45406.6|45404.3|45384.3|45426.7|45406.7|45394.2|45374.2|20
1756099800000|2025-08-25 05:30:00|45401.7|45381.7|45426.8|45406.8|45434.4|45414.4|45396.7|45376.7|34
1756100100000|2025-08-25 05:35:00|45426.9|45406.9|45424.5|45404.5|45429.3|45409.3|45419.2|45399.2|6
1756100400000|2025-08-25 05:40:00|45424.4|45404.4|45439.4|45419.4|45439.4|45419.4|45421.9|45401.9|5
1756100700000|2025-08-25 05:45:00|45436.9|45416.9|45469.4|45449.4|45474.4|45454.4|45427|45407|28
1756101000000|2025-08-25 05:50:00|45471.9|45451.9|45457|45437|45474.5|45454.5|45454.6|45434.6|20
1756101300000|2025-08-25 05:55:00|45457.1|45437.1|45471.9|45451.9|45472.1|45452.1|45437.1|45417.1|9
1756101600000|2025-08-25 06:00:00|45467.1|45447.1|45474.6|45454.6|45474.6|45454.6|45464.5|45444.5|23
1756101900000|2025-08-25 06:05:00|45474.7|45454.7|45484.5|45464.5|45484.5|45464.5|45474.6|45454.6|48
1756102200000|2025-08-25 06:10:00|45484.4|45464.4|45519.6|45499.6|45519.6|45499.6|45469.4|45449.4|40
1756102500000|2025-08-25 06:15:00|45519.7|45499.7|45547.3|45527.3|45562.2|45542.2|45519.7|45499.7|46
1756102800000|2025-08-25 06:20:00|45552.1|45532.1|45499.5|45479.5|45552.1|45532.1|45499.5|45479.5|88
1756103100000|2025-08-25 06:25:00|45502.1|45482.1|45534.6|45514.6|45534.8|45514.8|45502.1|45482.1|24
1756103400000|2025-08-25 06:30:00|45532.2|45512.2|45512.1|45492.1|45552.1|45532.1|45512.1|45492.1|29
1756103700000|2025-08-25 06:35:00|45509.7|45489.7|45522.1|45502.1|45534.6|45514.6|45509.7|45489.7|30
1756104000000|2025-08-25 06:40:00|45524.6|45504.6|45507.1|45487.1|45524.6|45504.6|45472.1|45452.1|113
1756104300000|2025-08-25 06:45:00|45507.2|45487.2|45617.1|45597.1|45622.1|45602.1|45507.1|45487.1|91
1756104600000|2025-08-25 06:50:00|45617.2|45597.2|45602.1|45582.1|45627.2|45607.2|45552.2|45532.2|59
1756104900000|2025-08-25 06:55:00|45602|45582|45582.2|45562.2|45602|45582|45579.7|45559.7|61
1756105200000|2025-08-25 07:00:00|45579.7|45559.7|45539.6|45519.6|45579.7|45559.7|45522.5|45502.5|42
1756105500000|2025-08-25 07:05:00|45537.2|45517.2|45537.4|45517.4|45557.2|45537.2|45537.2|45517.2|16
1756105800000|2025-08-25 07:10:00|45537.3|45517.3|45527.4|45507.4|45544.7|45524.7|45514.8|45494.8|19
1756106100000|2025-08-25 07:15:00|45529.9|45509.9|45502.3|45482.3|45529.9|45509.9|45502.3|45482.3|71
1756106400000|2025-08-25 07:20:00|45499.8|45479.8|45509.9|45489.9|45510|45490|45497.4|45477.4|18
1756106700000|2025-08-25 07:25:00|45512.4|45492.4|45512.5|45492.5|45524.9|45504.9|45507.5|45487.5|40
1756107000000|2025-08-25 07:30:00|45512.4|45492.4|45467.5|45447.5|45525|45505|45467.5|45447.5|99
1756107300000|2025-08-25 07:35:00|45452.5|45432.5|45435|45415|45452.5|45432.5|45407.6|45387.6|46
1756107600000|2025-08-25 07:40:00|45437.4|45417.4|45492.6|45472.6|45500.1|45480.1|45437.4|45417.4|24
1756107900000|2025-08-25 07:45:00|45495|45475|45500.2|45480.2|45505.1|45485.1|45490.1|45470.1|23
1756108200000|2025-08-25 07:50:00|45500|45480|45475|45455|45500|45480|45465.3|45445.3|43
1756108500000|2025-08-25 07:55:00|45470.2|45450.2|45460.2|45440.2|45477.7|45457.7|45455.3|45435.3|6
1756108800000|2025-08-25 08:00:00|45465.2|45445.2|45420.4|45400.4|45472.8|45452.8|45420.4|45400.4|24
1756109100000|2025-08-25 08:05:00|45417.9|45397.9|45445.3|45425.3|45445.3|45425.3|45417.8|45397.8|20
1756109400000|2025-08-25 08:10:00|45440.3|45420.3|45437.7|45417.7|45455.3|45435.3|45430.3|45410.3|665
1756109700000|2025-08-25 08:15:00|45432.8|45412.8|45437.8|45417.8|45437.8|45417.8|45425.3|45405.3|55
1756110000000|2025-08-25 08:20:00|45435.3|45415.3|45370.3|45350.3|45437.8|45417.8|45370.3|45350.3|142
1756110300000|2025-08-25 08:25:00|45365.3|45345.3|45395.4|45375.4|45412.8|45392.8|45352.9|45332.9|20
1756110600000|2025-08-25 08:30:00|45397.9|45377.9|45405.3|45385.3|45405.3|45385.3|45392.8|45372.8|4
1756110900000|2025-08-25 08:35:00|45402.9|45382.9|45400.4|45380.4|45405.3|45385.3|45395.4|45375.4|5
1756111200000|2025-08-25 08:40:00|45397.9|45377.9|45375.5|45355.5|45400.4|45380.4|45375.5|45355.5|8
1756111500000|2025-08-25 08:45:00|45387.9|45367.9|45407.9|45387.9|45407.9|45387.9|45385.4|45365.4|18
1756111800000|2025-08-25 08:50:00|45405.5|45385.5|45390.6|45370.6|45408|45388|45390.5|45370.5|23
1756112100000|2025-08-25 08:55:00|45393|45373|45380.4|45360.4|45395.5|45375.5|45380.4|45360.4|19
1756112400000|2025-08-25 09:00:00|45380.3|45360.3|45368.2|45348.2|45380.3|45360.3|45365.4|45345.4|24
1756112700000|2025-08-25 09:05:00|45365.7|45345.7|45363.1|45343.1|45370.6|45350.6|45363.1|45343.1|8
1756113000000|2025-08-25 09:10:00|45360.6|45340.6|45335.8|45315.8|45385.6|45365.6|45335.7|45315.7|30
1756113300000|2025-08-25 09:15:00|45333.2|45313.2|45315.7|45295.7|45335.8|45315.8|45310.7|45290.7|12
1756113600000|2025-08-25 09:20:00|45315.6|45295.6|45345.8|45325.8|45345.8|45325.8|45313.2|45293.2|69
1756113900000|2025-08-25 09:25:00|45350.8|45330.8|45355.8|45335.8|45358.4|45338.4|45340.7|45320.7|12
1756114200000|2025-08-25 09:30:00|45355.9|45335.9|45355.8|45335.8|45360.8|45340.8|45343.3|45323.3|10
1756114500000|2025-08-25 09:35:00|45355.9|45335.9|45371|45351|45373.4|45353.4|45355.9|45335.9|6
1756114800000|2025-08-25 09:40:00|45370.9|45350.9|45363.4|45343.4|45376|45356|45356|45336|26
1756115100000|2025-08-25 09:45:00|45365.9|45345.9|45371|45351|45391|45371|45360.9|45340.9|7
1756115400000|2025-08-25 09:50:00|45370.9|45350.9|45378.6|45358.6|45378.6|45358.6|45346.3|45326.3|78
1756115700000|2025-08-25 09:55:00|45376.1|45356.1|45396.3|45376.3|45396.3|45376.3|45371.2|45351.2|5
1756116000000|2025-08-25 10:00:00|45393.8|45373.8|45398.8|45378.8|45398.9|45378.9|45391.3|45371.3|11
1756116300000|2025-08-25 10:05:00|45398.9|45378.9|45396.3|45376.3|45406.3|45386.3|45391.2|45371.2|8
1756116600000|2025-08-25 10:10:00|45396.4|45376.4|45381.3|45361.3|45398.8|45378.8|45373.7|45353.7|13
1756116900000|2025-08-25 10:15:00|45383.9|45363.9|45401.4|45381.4|45401.4|45381.4|45381.3|45361.3|41
1756117200000|2025-08-25 10:20:00|45401.3|45381.3|45386.4|45366.4|45401.4|45381.4|45381.5|45361.5|7
1756117500000|2025-08-25 10:25:00|45384|45364|45369.1|45349.1|45386.5|45366.5|45356.5|45336.5|17
1756117800000|2025-08-25 10:30:00|45368.9|45348.9|45416.5|45396.5|45418.9|45398.9|45368.9|45348.9|17
1756118100000|2025-08-25 10:35:00|45416.4|45396.4|45416.6|45396.6|45416.6|45396.6|45414|45394|7
1756118400000|2025-08-25 10:40:00|45416.5|45396.5|45409.1|45389.1|45419.1|45399.1|45399.1|45379.1|24
1756118700000|2025-08-25 10:45:00|45409.3|45389.3|45374.1|45354.1|45409.3|45389.3|45374.1|45354.1|14
1756119000000|2025-08-25 10:50:00|45376.6|45356.6|45384.3|45364.3|45404.1|45384.1|45376.6|45356.6|14
1756119300000|2025-08-25 10:55:00|45384.2|45364.2|45399.2|45379.2|45404.2|45384.2|45379.4|45359.4|7
1756119600000|2025-08-25 11:00:00|45399.3|45379.3|45416.7|45396.7|45419.4|45399.4|45399.3|45379.3|9
1756119900000|2025-08-25 11:05:00|45416.8|45396.8|45429.3|45409.3|45444.1|45424.1|45416.7|45396.7|32
1756120200000|2025-08-25 11:10:00|45429.4|45409.4|45429.3|45409.3|45451.8|45431.8|45426.8|45406.8|62
1756120500000|2025-08-25 11:15:00|45426.8|45406.8|45444.2|45424.2|45444.2|45424.2|45419.3|45399.3|16
1756120800000|2025-08-25 11:20:00|45444.3|45424.3|45441.8|45421.8|45454.3|45434.3|45436.8|45416.8|4
1756121100000|2025-08-25 11:25:00|45441.7|45421.7|45477|45457|45477|45457|45439.3|45419.3|89
1756121400000|2025-08-25 11:30:00|45476.9|45456.9|45492.1|45472.1|45494.5|45474.5|45462.1|45442.1|19
1756121700000|2025-08-25 11:35:00|45499.5|45479.5|45514.6|45494.6|45517|45497|45499.5|45479.5|26
1756122000000|2025-08-25 11:40:00|45517|45497|45519.6|45499.6|45519.6|45499.6|45507.2|45487.2|4
1756122300000|2025-08-25 11:45:00|45517.1|45497.1|45569.6|45549.6|45572.1|45552.1|45517.1|45497.1|31
1756122600000|2025-08-25 11:50:00|45572.1|45552.1|45569.7|45549.7|45594.6|45574.6|45567.3|45547.3|140
1756122900000|2025-08-25 11:55:00|45572.2|45552.2|45587.3|45567.3|45589.8|45569.8|45564.8|45544.8|59
1756123200000|2025-08-25 12:00:00|45584.8|45564.8|45564.8|45544.8|45639.8|45619.8|45554.9|45534.9|87
1756123500000|2025-08-25 12:05:00|45567.3|45547.3|45542.3|45522.3|45587.3|45567.3|45482.4|45462.4|185
1756123800000|2025-08-25 12:10:00|45542.4|45522.4|45552.3|45532.3|45579.8|45559.8|45522.3|45502.3|105
1756124100000|2025-08-25 12:15:00|45552.4|45532.4|45577.4|45557.4|45594.8|45574.8|45524.8|45504.8|174
1756124400000|2025-08-25 12:20:00|45582.6|45562.6|45654.9|45634.9|45657.5|45637.5|45582.6|45562.6|110
1756124700000|2025-08-25 12:25:00|45652.4|45632.4|45640|45620|45702.4|45682.4|45620|45600|94
1756125000000|2025-08-25 12:30:00|45642.4|45622.4|45537.6|45517.6|45647.5|45627.5|45535|45515|89
1756125300000|2025-08-25 12:35:00|45537.5|45517.5|45580|45560|45580|45560|45522.6|45502.6|57
1756125600000|2025-08-25 12:40:00|45582.5|45562.5|45562.6|45542.6|45602.6|45582.6|45555.2|45535.2|45
1756125900000|2025-08-25 12:45:00|45562.7|45542.7|45542.5|45522.5|45565.2|45545.2|45532.6|45512.6|45
1756126200000|2025-08-25 12:50:00|45542.4|45522.4|45535.2|45515.2|45545.2|45525.2|45525.1|45505.1|24
1756126500000|2025-08-25 12:55:00|45530.2|45510.2|45515.1|45495.1|45542.8|45522.8|45507.6|45487.6|320
1756126800000|2025-08-25 13:00:00|45515.2|45495.2|45535.2|45515.2|45562.8|45542.8|45505.2|45485.2|175
1756127100000|2025-08-25 13:05:00|45537.7|45517.7|45555.2|45535.2|45560.2|45540.2|45535.2|45515.2|63
1756127400000|2025-08-25 13:10:00|45557.7|45537.7|45572.7|45552.7|45587.8|45567.8|45550.2|45530.2|79
1756127700000|2025-08-25 13:15:00|45570.2|45550.2|45532.8|45512.8|45575.3|45555.3|45532.8|45512.8|73
1756128000000|2025-08-25 13:20:00|45522.9|45502.9|45510.4|45490.4|45528|45508|45502.8|45482.8|238
1756128300000|2025-08-25 13:25:00|45510.5|45490.5|45440.4|45420.4|45512.9|45492.9|45432.9|45412.9|337
1756128600000|2025-08-25 13:30:00|45442.9|45422.9|45568|45548|45577.9|45557.9|45442.9|45422.9|108
1756128900000|2025-08-25 13:35:00|45570.5|45550.5|45600.5|45580.5|45615.5|45595.5|45570.5|45550.5|97
1756129200000|2025-08-25 13:40:00|45598.1|45578.1|45632.9|45612.9|45632.9|45612.9|45595.4|45575.4|143
1756129500000|2025-08-25 13:45:00|45635.4|45615.4|45595.6|45575.6|45642.9|45622.9|45595.6|45575.6|211
1756129800000|2025-08-25 13:50:00|45595.7|45575.7|45613.1|45593.1|45623|45603|45595.6|45575.6|186
1756130100000|2025-08-25 13:55:00|45608.2|45588.2|45565.7|45545.7|45608.2|45588.2|45555.6|45535.6|99
1756130400000|2025-08-25 14:00:00|45570.6|45550.6|45523.2|45503.2|45575.7|45555.7|45523.2|45503.2|143
1756130700000|2025-08-25 14:05:00|45518.3|45498.3|45540.8|45520.8|45558.2|45538.2|45503.3|45483.3|113
1756131000000|2025-08-25 14:10:00|45543.3|45523.3|45585.8|45565.8|45585.8|45565.8|45535.7|45515.7|368
1756131300000|2025-08-25 14:15:00|45583.3|45563.3|45613.4|45593.4|45613.4|45593.4|45580.8|45560.8|217
1756131600000|2025-08-25 14:20:00|45610.9|45590.9|45643.7|45623.7|45658.7|45638.7|45610.9|45590.9|395
1756131900000|2025-08-25 14:25:00|45646.1|45626.1|45603.5|45583.5|45646.1|45626.1|45601.1|45581.1|104
1756132200000|2025-08-25 14:30:00|45606|45586|45606.1|45586.1|45621|45601|45606|45586|59
1756132500000|2025-08-25 14:35:00|45606|45586|45603.6|45583.6|45623.7|45603.7|45588.7|45568.7|82
1756132800000|2025-08-25 14:40:00|45603.7|45583.7|45578.8|45558.8|45606|45586|45578.7|45558.7|186
1756133100000|2025-08-25 14:45:00|45581.2|45561.2|45558.6|45538.6|45581.2|45561.2|45558.6|45538.6|320
1756133400000|2025-08-25 14:50:00|45558.7|45538.7|45548.7|45528.7|45561.2|45541.2|45546.2|45526.2|58
1756133700000|2025-08-25 14:55:00|45551.2|45531.2|45528.7|45508.7|45556.3|45536.3|45521.2|45501.2|80
1756134000000|2025-08-25 15:00:00|45523.7|45503.7|45588.7|45568.7|45588.7|45568.7|45523.6|45503.6|71
1756134300000|2025-08-25 15:05:00|45586.2|45566.2|45586.3|45566.3|45593.9|45573.9|45586.2|45566.2|261
1756134600000|2025-08-25 15:10:00|45583.8|45563.8|45546.4|45526.4|45583.8|45563.8|45546.4|45526.4|59
1756134900000|2025-08-25 15:15:00|45548.9|45528.9|45553.9|45533.9|45556.4|45536.4|45548.9|45528.9|48
1756135200000|2025-08-25 15:20:00|45554|45534|45584|45564|45584.1|45564.1|45554|45534|191
1756135500000|2025-08-25 15:25:00|45584.1|45564.1|45591.4|45571.4|45601.5|45581.5|45584.1|45564.1|81
1756135800000|2025-08-25 15:30:00|45593.9|45573.9|45549|45529|45593.9|45573.9|45541.5|45521.5|165
1756136100000|2025-08-25 15:35:00|45548.9|45528.9|45511.6|45491.6|45548.9|45528.9|45489|45469|137
1756136400000|2025-08-25 15:40:00|45511.7|45491.7|45511.7|45491.7|45574.1|45554.1|45511.6|45491.6|336
1756136700000|2025-08-25 15:45:00|45511.6|45491.6|45541.7|45521.7|45546.8|45526.8|45499.1|45479.1|220
1756137000000|2025-08-25 15:50:00|45539.2|45519.2|45531.7|45511.7|45551.6|45531.6|45531.7|45511.7|65
1756137300000|2025-08-25 15:55:00|45531.8|45511.8|45516.8|45496.8|45534.2|45514.2|45504.4|45484.4|75
1756137600000|2025-08-25 16:00:00|45514.4|45494.4|45546.8|45526.8|45546.8|45526.8|45511.7|45491.7|90
1756137900000|2025-08-25 16:05:00|45546.9|45526.9|45574.3|45554.3|45581.8|45561.8|45546.9|45526.9|51
1756138200000|2025-08-25 16:10:00|45569.3|45549.3|45554.4|45534.4|45569.3|45549.3|45551.7|45531.7|138
1756138500000|2025-08-25 16:15:00|45554.5|45534.5|45549.4|45529.4|45584.4|45564.4|45549.4|45529.4|143
1756138800000|2025-08-25 16:20:00|45547|45527|45549.5|45529.5|45564.4|45544.4|45539.5|45519.5|87
1756139100000|2025-08-25 16:25:00|45549.3|45529.3|45509.6|45489.6|45549.3|45529.3|45509.5|45489.5|106
1756139400000|2025-08-25 16:30:00|45509.7|45489.7|45514.7|45494.7|45522.4|45502.4|45507.2|45487.2|231
1756139700000|2025-08-25 16:35:00|45514.8|45494.8|45499.8|45479.8|45519.8|45499.8|45474.8|45454.8|147
1756140000000|2025-08-25 16:40:00|45499.9|45479.9|45517.3|45497.3|45529.7|45509.7|45499.9|45479.9|50
1756140300000|2025-08-25 16:45:00|45519.7|45499.7|45499.8|45479.8|45522.3|45502.3|45492.3|45472.3|105
1756140600000|2025-08-25 16:50:00|45497.3|45477.3|45489.8|45469.8|45497.5|45477.5|45482.3|45462.3|79
1756140900000|2025-08-25 16:55:00|45492.4|45472.4|45475.1|45455.1|45519.8|45499.8|45467.3|45447.3|532
1756141200000|2025-08-25 17:00:00|45477.6|45457.6|45500.1|45480.1|45500.1|45480.1|45452.5|45432.5|244
1756141500000|2025-08-25 17:05:00|45500.2|45480.2|45540.2|45520.2|45542.6|45522.6|45500.2|45480.2|120
1756141800000|2025-08-25 17:10:00|45542.6|45522.6|45552.7|45532.7|45555.2|45535.2|45542.6|45522.6|40
1756142100000|2025-08-25 17:15:00|45550.3|45530.3|45545.2|45525.2|45557.7|45537.7|45545.2|45525.2|15
1756142400000|2025-08-25 17:20:00|45535.3|45515.3|45525.2|45505.2|45535.3|45515.3|45522.7|45502.7|39
1756142700000|2025-08-25 17:25:00|45520.3|45500.3|45512.8|45492.8|45535.2|45515.2|45510.3|45490.3|55
1756143000000|2025-08-25 17:30:00|45515.2|45495.2|45480.3|45460.3|45515.3|45495.3|45480.3|45460.3|29
1756143300000|2025-08-25 17:35:00|45475.4|45455.4|45475.4|45455.4|45477.8|45457.8|45465.3|45445.3|71
1756143600000|2025-08-25 17:40:00|45480.3|45460.3|45470.4|45450.4|45480.4|45460.4|45465.4|45445.4|85
1756143900000|2025-08-25 17:45:00|45467.9|45447.9|45453|45433|45468|45448|45453|45433|77
1756144200000|2025-08-25 17:50:00|45455.4|45435.4|45463|45443|45470.5|45450.5|45455.4|45435.4|49
1756144500000|2025-08-25 17:55:00|45460.5|45440.5|45438|45418|45460.5|45440.5|45435.5|45415.5|50
1756144800000|2025-08-25 18:00:00|45435.5|45415.5|45405.7|45385.7|45435.5|45415.5|45405.7|45385.7|9
1756145100000|2025-08-25 18:05:00|45405.8|45385.8|45408.3|45388.3|45410.7|45390.7|45405.7|45385.7|90
1756145400000|2025-08-25 18:10:00|45408.2|45388.2|45393.2|45373.2|45408.3|45388.3|45378.2|45358.2|42
1756145700000|2025-08-25 18:15:00|45395.7|45375.7|45395.6|45375.6|45400.6|45380.6|45388.1|45368.1|25
1756146000000|2025-08-25 18:20:00|45395.7|45375.7|45398.2|45378.2|45398.2|45378.2|45393.2|45373.2|93
1756146300000|2025-08-25 18:25:00|45395.7|45375.7|45370.8|45350.8|45395.7|45375.7|45370.8|45350.8|71
1756146600000|2025-08-25 18:30:00|45370.7|45350.7|45378.3|45358.3|45390.8|45370.8|45360.8|45340.8|79
1756146900000|2025-08-25 18:35:00|45373.4|45353.4|45365.8|45345.8|45373.4|45353.4|45363.3|45343.3|7
1756147200000|2025-08-25 18:40:00|45360.8|45340.8|45365.9|45345.9|45365.9|45345.9|45360.8|45340.8|14
1756147500000|2025-08-25 18:45:00|45370.8|45350.8|45370.9|45350.9|45370.9|45350.9|45353.4|45333.4|18
1756147800000|2025-08-25 18:50:00|45368.4|45348.4|45386|45366|45386|45366|45368.4|45348.4|62
1756148100000|2025-08-25 18:55:00|45383.5|45363.5|45361|45341|45383.5|45363.5|45355.9|45335.9|52
1756148400000|2025-08-25 19:00:00|45358.5|45338.5|45350.9|45330.9|45361|45341|45350.9|45330.9|38
1756148700000|2025-08-25 19:05:00|45343.5|45323.5|45326|45306|45343.5|45323.5|45326|45306|48
1756149000000|2025-08-25 19:10:00|45323.5|45303.5|45321|45301|45326|45306|45321|45301|44
1756149300000|2025-08-25 19:15:00|45323.5|45303.5|45308.5|45288.5|45323.6|45303.6|45308.5|45288.5|47
1756149600000|2025-08-25 19:20:00|45311|45291|45323.7|45303.7|45326|45306|45311|45291|20
1756149900000|2025-08-25 19:25:00|45323.6|45303.6|45326.1|45306.1|45328.6|45308.6|45321.1|45301.1|111
1756150200000|2025-08-25 19:30:00|45328.6|45308.6|45336.2|45316.2|45338.7|45318.7|45328.6|45308.6|32
1756150500000|2025-08-25 19:35:00|45333.7|45313.7|45331.2|45311.2|45333.7|45313.7|45331.2|45311.2|10
1756150800000|2025-08-25 19:40:00|45331.3|45311.3|45328.7|45308.7|45331.3|45311.3|45326.3|45306.3|32
1756151100000|2025-08-25 19:45:00|45328.8|45308.8|45331.3|45311.3|45331.5|45311.5|45326.3|45306.3|6
1756151400000|2025-08-25 19:50:00|45333.8|45313.8|45339|45319|45341.5|45321.5|45331.3|45311.3|17
1756151700000|2025-08-25 19:55:00|45338.9|45318.9|45331.4|45311.4|45344|45324|45331.4|45311.4|32
1756152000000|2025-08-25 20:00:00|45328.9|45308.9|45331.5|45311.5|45331.5|45311.5|45326.3|45306.3|13
1756152300000|2025-08-25 20:05:00|45334|45314|45318.9|45298.9|45346.4|45326.4|45318.9|45298.9|24
1756152600000|2025-08-25 20:10:00|||||||||3
1756152900000|2025-08-25 20:15:00|45319|45299|45319.1|45299.1|45329|45309|45319|45299|8
1756153200000|2025-08-25 20:20:00|45321.5|45301.5|45324.1|45304.1|45329.1|45309.1|45319.1|45299.1|2
1756153500000|2025-08-25 20:25:00|45324.2|45304.2|45311.6|45291.6|45329.2|45309.2|45311.6|45291.6|37
1756153800000|2025-08-25 20:30:00|45309.1|45289.1|45306.7|45286.7|45311.6|45291.6|45304.2|45284.2|11
1756154100000|2025-08-25 20:35:00|45304.2|45284.2|45291.8|45271.8|45304.2|45284.2|45291.8|45271.8|16
1756154400000|2025-08-25 20:40:00|45296.7|45276.7|45306.7|45286.7|45309.2|45289.2|45294.3|45274.3|4
1756154700000|2025-08-25 20:45:00|45306.8|45286.8|45321.7|45301.7|45321.7|45301.7|45306.8|45286.8|6
1756155000000|2025-08-25 20:50:00|45319.3|45299.3|45321.8|45301.8|45321.8|45301.8|45314.3|45294.3|17
1756155300000|2025-08-25 20:55:00|45319.3|45299.3|45319.5|45299.5|45329.6|45309.6|45314.6|45294.6|14
1756159200000|2025-08-25 22:00:00|45347.4|45327.4|45397.4|45377.4|45397.4|45377.4|45347.4|45327.4|38
1756159500000|2025-08-25 22:05:00|45399.9|45379.9|45407.5|45387.5|45412.5|45392.5|45397.4|45377.4|15
1756159800000|2025-08-25 22:10:00|45410|45390|45415|45395|45415|45395|45407.5|45387.5|10
1756160100000|2025-08-25 22:15:00|45417.5|45397.5|45412.5|45392.5|45417.5|45397.5|45412.5|45392.5|6
1756160400000|2025-08-25 22:20:00|45412.6|45392.6|45407.6|45387.6|45412.6|45392.6|45397.6|45377.6|5
1756160700000|2025-08-25 22:25:00|45405.1|45385.1|45407.6|45387.6|45410.1|45390.1|45402.6|45382.6|7
1756161000000|2025-08-25 22:30:00|45410.1|45390.1|45405.1|45385.1|45427.6|45407.6|45405.1|45385.1|31
1756161300000|2025-08-25 22:35:00|45402.7|45382.7|45397.7|45377.7|45402.7|45382.7|45395.2|45375.2|2
1756161600000|2025-08-25 22:40:00|45397.8|45377.8|45402.7|45382.7|45405.2|45385.2|45397.8|45377.8|13
1756161900000|2025-08-25 22:45:00|45400.3|45380.3|45402.9|45382.9|45402.9|45382.9|45397.8|45377.8|3
1756162200000|2025-08-25 22:50:00|45402.8|45382.8|45397.9|45377.9|45405.4|45385.4|45397.9|45377.9|3
1756162500000|2025-08-25 22:55:00|45400.4|45380.4|45405.4|45385.4|45407.9|45387.9|45397.9|45377.9|2
1756162800000|2025-08-25 23:00:00|45403|45383|45405.5|45385.5|45405.5|45385.5|45400.4|45380.4|82
1756163100000|2025-08-25 23:05:00|45408|45388|45405.5|45385.5|45408|45388|45405.4|45385.4|4
1756163400000|2025-08-25 23:10:00|45403|45383|45393.1|45373.1|45403|45383|45390.5|45370.5|3
1756163700000|2025-08-25 23:15:00|45390.6|45370.6|45380.6|45360.6|45393.1|45373.1|45380.5|45360.5|9
1756164000000|2025-08-25 23:20:00|45378.1|45358.1|45373.2|45353.2|45378.1|45358.1|45373.1|45353.1|5
1756164300000|2025-08-25 23:25:00|45375.6|45355.6|45373.3|45353.3|45383.2|45363.2|45373.2|45353.2|0
1756164600000|2025-08-25 23:30:00|45373.2|45353.2|45378.2|45358.2|45380.7|45360.7|45368.2|45348.2|5
1756164900000|2025-08-25 23:35:00|45375.7|45355.7|45370.8|45350.8|45380.7|45360.7|45370.8|45350.8|0
1756165200000|2025-08-25 23:40:00|45373.3|45353.3|45360.8|45340.8|45375.7|45355.7|45360.8|45340.8|5
1756165500000|2025-08-25 23:45:00|45363.3|45343.3|45355.8|45335.8|45380.9|45360.9|45355.8|45335.8|7
1756165800000|2025-08-25 23:50:00|45358.3|45338.3|45371|45351|45371|45351|45358.3|45338.3|9
1756166100000|2025-08-25 23:55:00|45373.5|45353.5|45380.9|45360.9|45381|45361|45373.5|45353.5|14
1756166400000|2025-08-26 00:00:00|45386|45366|45426|45406|45433.5|45413.5|45366|45346|97
1756166700000|2025-08-26 00:05:00|45431|45411|45416.1|45396.1|45461|45441|45411|45391|16
1756167000000|2025-08-26 00:10:00|45416|45396|45448.6|45428.6|45453.6|45433.6|45401|45381|11
1756167300000|2025-08-26 00:15:00|45443.7|45423.7|45451.2|45431.2|45468.5|45448.5|45443.6|45423.6|27
1756167600000|2025-08-26 00:20:00|45451.1|45431.1|45463.6|45443.6|45463.6|45443.6|45441.1|45421.1|9
1756167900000|2025-08-26 00:25:00|45466.1|45446.1|45488.8|45468.8|45503.7|45483.7|45461.2|45441.2|71
1756168200000|2025-08-26 00:30:00|45486.3|45466.3|45486.2|45466.2|45491.2|45471.2|45433.7|45413.7|22
1756168500000|2025-08-26 00:35:00|45486.3|45466.3|45466.3|45446.3|45493.7|45473.7|45463.8|45443.8|11
1756168800000|2025-08-26 00:40:00|45471.3|45451.3|45476.3|45456.3|45476.3|45456.3|45446.3|45426.3|27
1756169100000|2025-08-26 00:45:00|45478.8|45458.8|45516.4|45496.4|45518.8|45498.8|45478.8|45458.8|26
1756169400000|2025-08-26 00:50:00|45518.8|45498.8|45531.4|45511.4|45531.4|45511.4|45513.9|45493.9|23
1756169700000|2025-08-26 00:55:00|45533.9|45513.9|45538.9|45518.9|45548.9|45528.9|45528.9|45508.9|31
1756170000000|2025-08-26 01:00:00|45536.4|45516.4|45559|45539|45584|45564|45536.4|45516.4|203
1756170300000|2025-08-26 01:05:00|45549|45529|45496.5|45476.5|45556.5|45536.5|45491.5|45471.5|74
1756170600000|2025-08-26 01:10:00|45496.6|45476.6|45494.1|45474.1|45509.1|45489.1|45471.5|45451.5|52
1756170900000|2025-08-26 01:15:00|45496.6|45476.6|45521.6|45501.6|45534|45514|45496.6|45476.6|129
1756171200000|2025-08-26 01:20:00|45524.1|45504.1|45496.6|45476.6|45524.1|45504.1|45489.1|45469.1|23
1756171500000|2025-08-26 01:25:00|45499.1|45479.1|45484.1|45464.1|45501.6|45481.6|45481.6|45461.6|24
1756171800000|2025-08-26 01:30:00|45481.6|45461.6|45514.2|45494.2|45526.7|45506.7|45459.2|45439.2|55
1756172100000|2025-08-26 01:35:00|45516.6|45496.6|45481.7|45461.7|45524.2|45504.2|45466.6|45446.6|21
1756172400000|2025-08-26 01:40:00|45479.2|45459.2|45496.7|45476.7|45499.2|45479.2|45474.2|45454.2|42
1756172700000|2025-08-26 01:45:00|45494.2|45474.2|45506.8|45486.8|45514.2|45494.2|45491.7|45471.7|23
1756173000000|2025-08-26 01:50:00|45509.2|45489.2|45494.4|45474.4|45516.7|45496.7|45494.4|45474.4|46
1756173300000|2025-08-26 01:55:00|45494.3|45474.3|45504.4|45484.4|45511.8|45491.8|45494.3|45474.3|8
1756173600000|2025-08-26 02:00:00|45506.9|45486.9|45514.3|45494.3|45516.9|45496.9|45489.4|45469.4|26
1756173900000|2025-08-26 02:05:00|45514.4|45494.4|45519.4|45499.4|45519.4|45499.4|45506.9|45486.9|7
1756174200000|2025-08-26 02:10:00|45519.5|45499.5|45499.5|45479.5|45522|45502|45492|45472|5
1756174500000|2025-08-26 02:15:00|45502|45482|45484.6|45464.6|45507|45487|45482|45462|16
1756174800000|2025-08-26 02:20:00|45487|45467|45497|45477|45502|45482|45484.6|45464.6|3
1756175100000|2025-08-26 02:25:00|45497.1|45477.1|45512.1|45492.1|45512.1|45492.1|45489.6|45469.6|2
1756175400000|2025-08-26 02:30:00|45507.1|45487.1|45497.1|45477.1|45517.1|45497.1|45482.1|45462.1|26
1756175700000|2025-08-26 02:35:00|45494.7|45474.7|45454.7|45434.7|45507.2|45487.2|45437.3|45417.3|37
1756176000000|2025-08-26 02:40:00|45452.3|45432.3|45454.8|45434.8|45459.7|45439.7|45439.8|45419.8|17
1756176300000|2025-08-26 02:45:00|45452.3|45432.3|45462.3|45442.3|45472.3|45452.3|45452.3|45432.3|10
1756176600000|2025-08-26 02:50:00|45457.4|45437.4|45472.4|45452.4|45477.3|45457.3|45457.4|45437.4|48
1756176900000|2025-08-26 02:55:00|45477.4|45457.4|45467.4|45447.4|45477.4|45457.4|45457.4|45437.4|24
1756177200000|2025-08-26 03:00:00|45464.9|45444.9|45457.4|45437.4|45469.9|45449.9|45450|45430|13
1756177500000|2025-08-26 03:05:00|45455|45435|45437.5|45417.5|45457.4|45437.4|45430|45410|29
1756177800000|2025-08-26 03:10:00|45435.1|45415.1|45467.5|45447.5|45467.5|45447.5|45435.1|45415.1|7
1756178100000|2025-08-26 03:15:00|45467.6|45447.6|45487.6|45467.6|45497.6|45477.6|45467.5|45447.5|22
1756178400000|2025-08-26 03:20:00|45490.1|45470.1|45482.7|45462.7|45495.1|45475.1|45482.7|45462.7|3
1756178700000|2025-08-26 03:25:00|45485.2|45465.2|45487.7|45467.7|45495.2|45475.2|45485.2|45465.2|18
1756179000000|2025-08-26 03:30:00|45490.2|45470.2|45492.7|45472.7|45495.2|45475.2|45487.7|45467.7|0
1756179300000|2025-08-26 03:35:00|45490.2|45470.2|45510.2|45490.2|45510.2|45490.2|45487.7|45467.7|10
1756179600000|2025-08-26 03:40:00|45512.7|45492.7|45505.3|45485.3|45512.7|45492.7|45500.3|45480.3|12
1756179900000|2025-08-26 03:45:00|45502.9|45482.9|45507.9|45487.9|45512.8|45492.8|45502.8|45482.8|3
1756180200000|2025-08-26 03:50:00|45507.8|45487.8|45502.9|45482.9|45507.8|45487.8|45500.3|45480.3|6
1756180500000|2025-08-26 03:55:00|45500.4|45480.4|45502.9|45482.9|45502.9|45482.9|45493|45473|2
1756180800000|2025-08-26 04:00:00|45497.9|45477.9|45490.5|45470.5|45502.9|45482.9|45490.5|45470.5|12
1756181100000|2025-08-26 04:05:00|45493|45473|45490.5|45470.5|45495.5|45475.5|45485.6|45465.6|6
1756181400000|2025-08-26 04:10:00|45488|45468|45500.5|45480.5|45500.5|45480.5|45485.5|45465.5|10
1756181700000|2025-08-26 04:15:00|45500.6|45480.6|45503.1|45483.1|45510.6|45490.6|45500.6|45480.6|15
1756182000000|2025-08-26 04:20:00|45505.6|45485.6|45513.2|45493.2|45513.2|45493.2|45500.7|45480.7|26
1756182300000|2025-08-26 04:25:00|45510.7|45490.7|45513.2|45493.2|45515.7|45495.7|45510.7|45490.7|10
1756182600000|2025-08-26 04:30:00|45515.7|45495.7|45515.7|45495.7|45520.7|45500.7|45515.7|45495.7|13
1756182900000|2025-08-26 04:35:00|45515.8|45495.8|45515.7|45495.7|45518.2|45498.2|45515.7|45495.7|0
1756183200000|2025-08-26 04:40:00|45515.8|45495.8|45500.8|45480.8|45515.8|45495.8|45498.3|45478.3|3
1756183500000|2025-08-26 04:45:00|45503.3|45483.3|45505.9|45485.9|45510.8|45490.8|45503.3|45483.3|11
1756183800000|2025-08-26 04:50:00|45510.8|45490.8|45503.4|45483.4|45510.9|45490.9|45503.4|45483.4|6
1756184100000|2025-08-26 04:55:00|45500.9|45480.9|45500.9|45480.9|45505.9|45485.9|45500.9|45480.9|19
1756184400000|2025-08-26 05:00:00|45505.9|45485.9|45493.5|45473.5|45505.9|45485.9|45481|45461|44
1756184700000|2025-08-26 05:05:00|45491|45471|45463.5|45443.5|45491|45471|45458.6|45438.6|15
1756185000000|2025-08-26 05:10:00|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|45453.6|45433.6|5
1756185300000|2025-08-26 05:15:00|45458.6|45438.6|45461.1|45441.1|45461.1|45441.1|45456.1|45436.1|14
1756185600000|2025-08-26 05:20:00|45458.6|45438.6|45451.2|45431.2|45461.2|45441.2|45451.1|45431.1|5
1756185900000|2025-08-26 05:25:00|45453.7|45433.7|45463.7|45443.7|45463.7|45443.7|45451.2|45431.2|1
1756186200000|2025-08-26 05:30:00|45463.6|45443.6|45453.7|45433.7|45471.2|45451.2|45446.2|45426.2|22
1756186500000|2025-08-26 05:35:00|45451.3|45431.3|45446.3|45426.3|45451.3|45431.3|45441.2|45421.2|13
1756186800000|2025-08-26 05:40:00|45443.8|45423.8|45433.8|45413.8|45453.8|45433.8|45433.8|45413.8|23
1756187100000|2025-08-26 05:45:00|45431.4|45411.4|45433.9|45413.9|45443.8|45423.8|45426.4|45406.4|15
1756187400000|2025-08-26 05:50:00|45426.4|45406.4|45416.4|45396.4|45426.4|45406.4|45393.9|45373.9|79
1756187700000|2025-08-26 05:55:00|45413.9|45393.9|45433.9|45413.9|45439|45419|45413.9|45393.9|92
1756188000000|2025-08-26 06:00:00|45436.4|45416.4|45411.5|45391.5|45443.9|45423.9|45411.5|45391.5|40
1756188300000|2025-08-26 06:05:00|45414|45394|45411.5|45391.5|45421.5|45401.5|45411.5|45391.5|21
1756188600000|2025-08-26 06:10:00|45406.5|45386.5|45381.5|45361.5|45406.5|45386.5|45381.5|45361.5|23
1756188900000|2025-08-26 06:15:00|45384|45364|45371.5|45351.5|45384|45364|45371.5|45351.5|34
1756189200000|2025-08-26 06:20:00|45369|45349|45326.6|45306.6|45369|45349|45324.1|45304.1|130
1756189500000|2025-08-26 06:25:00|45331.6|45311.6|45309.1|45289.1|45339.2|45319.2|45309.1|45289.1|77
1756189800000|2025-08-26 06:30:00|45294.2|45274.2|45314.2|45294.2|45321.7|45301.7|45284.2|45264.2|46
1756190100000|2025-08-26 06:35:00|45311.7|45291.7|45301.7|45281.7|45319.2|45299.2|45299.3|45279.3|51
1756190400000|2025-08-26 06:40:00|45296.8|45276.8|45276.8|45256.8|45306.7|45286.7|45276.8|45256.8|44
1756190700000|2025-08-26 06:45:00|45279.3|45259.3|45234.3|45214.3|45281.8|45261.8|45234.3|45214.3|90
1756191000000|2025-08-26 06:50:00|45231.8|45211.8|45216.9|45196.9|45261.8|45241.8|45191.8|45171.8|189
1756191300000|2025-08-26 06:55:00|45214.4|45194.4|45239.5|45219.5|45239.5|45219.5|45211.9|45191.9|182
1756191600000|2025-08-26 07:00:00|45237|45217|45202|45182|45237|45217|45196.9|45176.9|131
1756191900000|2025-08-26 07:05:00|45199.5|45179.5|45169.5|45149.5|45207|45187|45157|45137|54
1756192200000|2025-08-26 07:10:00|45167|45147|45114.6|45094.6|45172|45152|45094.6|45074.6|177
1756192500000|2025-08-26 07:15:00|45122.1|45102.1|45122.1|45102.1|45127.1|45107.1|45104.6|45084.6|36
1756192800000|2025-08-26 07:20:00|45124.6|45104.6|45097.2|45077.2|45142.2|45122.2|45097.2|45077.2|83
1756193100000|2025-08-26 07:25:00|45099.7|45079.7|45087.2|45067.2|45112.2|45092.2|45084.7|45064.7|40
1756193400000|2025-08-26 07:30:00|45089.7|45069.7|45154.7|45134.7|45154.8|45134.8|45089.7|45069.7|60
1756193700000|2025-08-26 07:35:00|45157.2|45137.2|45129.8|45109.8|45177.3|45157.3|45122.3|45102.3|73
1756194000000|2025-08-26 07:40:00|45127.3|45107.3|45139.9|45119.9|45144.8|45124.8|45119.8|45099.8|16
1756194300000|2025-08-26 07:45:00|45144.8|45124.8|45149.8|45129.8|45159.8|45139.8|45134.9|45114.9|43
1756194600000|2025-08-26 07:50:00|45149.9|45129.9|45147.4|45127.4|45167.4|45147.4|45144.9|45124.9|18
1756194900000|2025-08-26 07:55:00|45142.4|45122.4|45152.4|45132.4|45157.4|45137.4|45127.4|45107.4|38
1756195200000|2025-08-26 08:00:00|45154.9|45134.9|45210|45190|45214.9|45194.9|45154.9|45134.9|179
1756195500000|2025-08-26 08:05:00|45220|45200|45227.5|45207.5|45237.5|45217.5|45202.5|45182.5|51
1756195800000|2025-08-26 08:10:00|45225|45205|45205|45185|45242.5|45222.5|45200.1|45180.1|81
1756196100000|2025-08-26 08:15:00|45202.5|45182.5|45190.1|45170.1|45205.1|45185.1|45190|45170|26
1756196400000|2025-08-26 08:20:00|45187.6|45167.6|45210.1|45190.1|45215.1|45195.1|45187.6|45167.6|36
1756196700000|2025-08-26 08:25:00|45212.6|45192.6|45232.6|45212.6|45235.1|45215.1|45205.1|45185.1|18
1756197000000|2025-08-26 08:30:00|45232.7|45212.7|45215.2|45195.2|45235.1|45215.1|45205.2|45185.2|23
1756197300000|2025-08-26 08:35:00|45212.7|45192.7|45195.2|45175.2|45220.2|45200.2|45190.2|45170.2|117
1756197600000|2025-08-26 08:40:00|45192.8|45172.8|45155.3|45135.3|45197.8|45177.8|45150.3|45130.3|28
1756197900000|2025-08-26 08:45:00|45152.8|45132.8|45150.3|45130.3|45157.8|45137.8|45147.8|45127.8|17
1756198200000|2025-08-26 08:50:00|45145.3|45125.3|45152.9|45132.9|45157.9|45137.9|45145.3|45125.3|24
1756198500000|2025-08-26 08:55:00|45150.4|45130.4|45117.9|45097.9|45150.4|45130.4|45112.9|45092.9|22
1756198800000|2025-08-26 09:00:00|45115.4|45095.4|45130.5|45110.5|45130.5|45110.5|45087.9|45067.9|81
1756199100000|2025-08-26 09:05:00|45135.5|45115.5|45175.5|45155.5|45178|45158|45135.5|45115.5|19
1756199400000|2025-08-26 09:10:00|45173|45153|45203|45183|45205.5|45185.5|45170.5|45150.5|22
1756199700000|2025-08-26 09:15:00|45210.5|45190.5|45230.6|45210.6|45230.6|45210.6|45200.6|45180.6|80
1756200000000|2025-08-26 09:20:00|45228.1|45208.1|45223.1|45203.1|45233.1|45213.1|45218.1|45198.1|24
1756200300000|2025-08-26 09:25:00|45218.1|45198.1|45218.2|45198.2|45220.7|45200.7|45203.1|45183.1|15
1756200600000|2025-08-26 09:30:00|45218.1|45198.1|45200.7|45180.7|45218.1|45198.1|45195.7|45175.7|14
1756200900000|2025-08-26 09:35:00|45198.2|45178.2|45193.2|45173.2|45205.7|45185.7|45193.2|45173.2|12
1756201200000|2025-08-26 09:40:00|45193.3|45173.3|45188.3|45168.3|45203.2|45183.2|45183.3|45163.3|78
1756201500000|2025-08-26 09:45:00|45193.3|45173.3|45173.4|45153.4|45198.3|45178.3|45163.4|45143.4|89
1756201800000|2025-08-26 09:50:00|45175.9|45155.9|45208.4|45188.4|45215.9|45195.9|45175.9|45155.9|21
1756202100000|2025-08-26 09:55:00|45210.9|45190.9|45238.5|45218.5|45243.5|45223.5|45210.9|45190.9|27
1756202400000|2025-08-26 10:00:00|45236|45216|45221|45201|45241|45221|45221|45201|21
1756202700000|2025-08-26 10:05:00|45218.5|45198.5|45203.5|45183.5|45223.5|45203.5|45201.1|45181.1|40
1756203000000|2025-08-26 10:10:00|45201.1|45181.1|45161|45141|45201.1|45181.1|45161|45141|144
1756203300000|2025-08-26 10:15:00|45163.5|45143.5|45163.6|45143.6|45163.6|45143.6|45143.5|45123.5|33
1756203600000|2025-08-26 10:20:00|45166.1|45146.1|45188.6|45168.6|45191.1|45171.1|45163.6|45143.6|25
1756203900000|2025-08-26 10:25:00|45186.1|45166.1|45181.2|45161.2|45206.1|45186.1|45181.2|45161.2|42
1756204200000|2025-08-26 10:30:00|45176.2|45156.2|45161.2|45141.2|45181.2|45161.2|45153.7|45133.7|14
1756204500000|2025-08-26 10:35:00|45156.3|45136.3|45148.8|45128.8|45156.3|45136.3|45138.8|45118.8|25
1756204800000|2025-08-26 10:40:00|45146.3|45126.3|45133.8|45113.8|45148.8|45128.8|45133.8|45113.8|44
1756205100000|2025-08-26 10:45:00|45131.3|45111.3|45113.9|45093.9|45141.3|45121.3|45111.4|45091.4|158
1756205400000|2025-08-26 10:50:00|45118.9|45098.9|45116.4|45096.4|45123.9|45103.9|45111.4|45091.4|51
1756205700000|2025-08-26 10:55:00|45113.9|45093.9|45113.9|45093.9|45116.4|45096.4|45108.9|45088.9|50
1756206000000|2025-08-26 11:00:00|45111.4|45091.4|45058.9|45038.9|45111.4|45091.4|45048.9|45028.9|207
1756206300000|2025-08-26 11:05:00|45059|45039|45051.5|45031.5|45064|45044|45049|45029|31
1756206600000|2025-08-26 11:10:00|45054|45034|45054.1|45034.1|45076.5|45056.5|45039|45019|52
1756206900000|2025-08-26 11:15:00|45059|45039|45099.1|45079.1|45109.1|45089.1|45054.1|45034.1|37
1756207200000|2025-08-26 11:20:00|45101.6|45081.6|45136.6|45116.6|45141.6|45121.6|45101.6|45081.6|78
1756207500000|2025-08-26 11:25:00|45134.2|45114.2|45139.2|45119.2|45141.7|45121.7|45121.7|45101.7|53
1756207800000|2025-08-26 11:30:00|45134.2|45114.2|45151.8|45131.8|45156.7|45136.7|45121.7|45101.7|122
1756208100000|2025-08-26 11:35:00|45154.2|45134.2|45159.3|45139.3|45159.3|45139.3|45144.3|45124.3|67
1756208400000|2025-08-26 11:40:00|45161.8|45141.8|45169.4|45149.4|45174.3|45154.3|45154.3|45134.3|54
1756208700000|2025-08-26 11:45:00|45174.3|45154.3|45179.4|45159.4|45191.8|45171.8|45171.8|45151.8|160
1756209000000|2025-08-26 11:50:00|45181.8|45161.8|45221.9|45201.9|45221.9|45201.9|45181.8|45161.8|96
1756209300000|2025-08-26 11:55:00|45222|45202|45257|45237|45264.5|45244.5|45221.9|45201.9|31
1756209600000|2025-08-26 12:00:00|45252|45232|45204.5|45184.5|45262|45242|45202|45182|103
1756209900000|2025-08-26 12:05:00|45207|45187|45234.5|45214.5|45234.5|45214.5|45202|45182|171
1756210200000|2025-08-26 12:10:00|45217.1|45197.1|45234.6|45214.6|45239.6|45219.6|45209.6|45189.6|131
1756210500000|2025-08-26 12:15:00|45232.1|45212.1|45254.6|45234.6|45254.6|45234.6|45217.1|45197.1|105
1756210800000|2025-08-26 12:20:00|45257.1|45237.1|45249.7|45229.7|45267.1|45247.1|45249.7|45229.7|41
1756211100000|2025-08-26 12:25:00|45254.7|45234.7|45234.7|45214.7|45264.7|45244.7|45234.7|45214.7|47
1756211400000|2025-08-26 12:30:00|45237.2|45217.2|45259.8|45239.8|45264.8|45244.8|45234.7|45214.7|293
1756211700000|2025-08-26 12:35:00|45262.3|45242.3|45314.8|45294.8|45314.8|45294.8|45259.8|45239.8|116
1756212000000|2025-08-26 12:40:00|45317.3|45297.3|45279.8|45259.8|45322.3|45302.3|45272.4|45252.4|123
1756212300000|2025-08-26 12:45:00|45277.3|45257.3|45284.9|45264.9|45287.4|45267.4|45264.8|45244.8|129
1756212600000|2025-08-26 12:50:00|45282.4|45262.4|45279.9|45259.9|45289.9|45269.9|45272.4|45252.4|41
1756212900000|2025-08-26 12:55:00|45282.4|45262.4|45300|45280|45300|45280|45267.5|45247.5|99
1756213200000|2025-08-26 13:00:00|45302.5|45282.5|45320|45300|45369.9|45349.9|45295|45275|243
1756213500000|2025-08-26 13:05:00|45320.1|45300.1|45350|45330|45350.1|45330.1|45300|45280|253
1756213800000|2025-08-26 13:10:00|45355|45335|45355.1|45335.1|45370.1|45350.1|45352.6|45332.6|93
1756214100000|2025-08-26 13:15:00|45357.6|45337.6|45332.6|45312.6|45360.1|45340.1|45320.1|45300.1|124
1756214400000|2025-08-26 13:20:00|45335.1|45315.1|45305.2|45285.2|45335.1|45315.1|45300.2|45280.2|108
1756214700000|2025-08-26 13:25:00|45302.7|45282.7|45322.7|45302.7|45330.2|45310.2|45295.2|45275.2|68
1756215000000|2025-08-26 13:30:00|45320.2|45300.2|45362.8|45342.8|45380.3|45360.3|45310.2|45290.2|205
1756215300000|2025-08-26 13:35:00|45360.3|45340.3|45327.8|45307.8|45360.3|45340.3|45325.3|45305.3|321
1756215600000|2025-08-26 13:40:00|45325.3|45305.3|45347.8|45327.8|45360.3|45340.3|45325.3|45305.3|216
1756215900000|2025-08-26 13:45:00|45347.9|45327.9|45345.4|45325.4|45357.8|45337.8|45335.4|45315.4|82
1756216200000|2025-08-26 13:50:00|45347.9|45327.9|45365.4|45345.4|45372.9|45352.9|45347.9|45327.9|354
1756216500000|2025-08-26 13:55:00|45367.9|45347.9|45350.5|45330.5|45375.4|45355.4|45345.4|45325.4|74
1756216800000|2025-08-26 14:00:00|45350.4|45330.4|45403|45383|45420.5|45400.5|45350.4|45330.4|290
1756217100000|2025-08-26 14:05:00|45400.5|45380.5|45388|45368|45415.5|45395.5|45388|45368|497
1756217400000|2025-08-26 14:10:00|45383|45363|45375.5|45355.5|45390.5|45370.5|45360.6|45340.6|81
1756217700000|2025-08-26 14:15:00|45375.6|45355.6|45420.6|45400.6|45455.6|45435.6|45365.6|45345.6|134
1756218000000|2025-08-26 14:20:00|45423.1|45403.1|45430.6|45410.6|45458.1|45438.1|45418.1|45398.1|59
1756218300000|2025-08-26 14:25:00|45433.1|45413.1|45420.7|45400.7|45440.7|45420.7|45415.7|45395.7|93
1756218600000|2025-08-26 14:30:00|45415.7|45395.7|45398.2|45378.2|45415.7|45395.7|45398.2|45378.2|150
1756218900000|2025-08-26 14:35:00|45400.7|45380.7|45340.8|45320.8|45400.7|45380.7|45340.8|45320.8|124
1756219200000|2025-08-26 14:40:00|45330.8|45310.8|45330.8|45310.8|45350.8|45330.8|45320.7|45300.7|161
1756219500000|2025-08-26 14:45:00|45325.8|45305.8|45335.8|45315.8|45353.3|45333.3|45320.8|45300.8|144
1756219800000|2025-08-26 14:50:00|45333.4|45313.4|45328.4|45308.4|45335.9|45315.9|45325.9|45305.9|90
1756220100000|2025-08-26 14:55:00|45330.9|45310.9|45305.9|45285.9|45345.9|45325.9|45300.9|45280.9|100
1756220400000|2025-08-26 15:00:00|45303.4|45283.4|45328.5|45308.5|45336|45316|45300.9|45280.9|94
1756220700000|2025-08-26 15:05:00|45331|45311|45331|45311|45348.5|45328.5|45328.5|45308.5|215
1756221000000|2025-08-26 15:10:00|45328.5|45308.5|45313.5|45293.5|45328.5|45308.5|45313.5|45293.5|46
1756221300000|2025-08-26 15:15:00|45318.5|45298.5|45313.5|45293.5|45326|45306|45303.6|45283.6|252
1756221600000|2025-08-26 15:20:00|45311.1|45291.1|45313.6|45293.6|45318.6|45298.6|45311.1|45291.1|440
1756221900000|2025-08-26 15:25:00|45311.1|45291.1|45296.1|45276.1|45321.1|45301.1|45296.1|45276.1|43
1756222200000|2025-08-26 15:30:00|45298.6|45278.6|45298.7|45278.7|45311.1|45291.1|45298.6|45278.6|81
1756222500000|2025-08-26 15:35:00|45301.1|45281.1|45268.7|45248.7|45303.7|45283.7|45268.7|45248.7|285
1756222800000|2025-08-26 15:40:00|45273.7|45253.7|45281.3|45261.3|45283.7|45263.7|45266.2|45246.2|224
1756223100000|2025-08-26 15:45:00|45278.8|45258.8|45281.3|45261.3|45291.2|45271.2|45273.8|45253.8|176
1756223400000|2025-08-26 15:50:00|45278.8|45258.8|45278.8|45258.8|45278.8|45258.8|45268.8|45248.8|355
1756223700000|2025-08-26 15:55:00|45283.8|45263.8|45313.9|45293.9|45316.4|45296.4|45283.8|45263.8|59
1756224000000|2025-08-26 16:00:00|45316.4|45296.4|45301.4|45281.4|45316.4|45296.4|45296.4|45276.4|102
1756224300000|2025-08-26 16:05:00|45298.9|45278.9|45291.5|45271.5|45311.4|45291.4|45291.5|45271.5|56
1756224600000|2025-08-26 16:10:00|45289|45269|45294|45274|45301.5|45281.5|45281.5|45261.5|240
1756224900000|2025-08-26 16:15:00|45289|45269|45299|45279|45301.5|45281.5|45284|45264|72
1756225200000|2025-08-26 16:20:00|45299.1|45279.1|45321.6|45301.6|45326.6|45306.6|45296.5|45276.5|115
1756225500000|2025-08-26 16:25:00|45324.1|45304.1|45321.6|45301.6|45326.6|45306.6|45321.6|45301.6|211
1756225800000|2025-08-26 16:30:00|45319.1|45299.1|45281.7|45261.7|45319.1|45299.1|45274.1|45254.1|237
1756226100000|2025-08-26 16:35:00|45279.2|45259.2|45269.2|45249.2|45281.7|45261.7|45266.7|45246.7|75
1756226400000|2025-08-26 16:40:00|45271.7|45251.7|45269.3|45249.3|45274.2|45254.2|45251.7|45231.7|111
1756226700000|2025-08-26 16:45:00|45271.8|45251.8|45276.8|45256.8|45284.3|45264.3|45271.8|45251.8|187
1756227000000|2025-08-26 16:50:00|45279.3|45259.3|45254.3|45234.3|45284.3|45264.3|45241.8|45221.8|199
1756227300000|2025-08-26 16:55:00|45259.3|45239.3|45351.9|45331.9|45351.9|45331.9|45256.8|45236.8|772
1756227600000|2025-08-26 17:00:00|45354.4|45334.4|45359.5|45339.5|45359.5|45339.5|45341.9|45321.9|236
1756227900000|2025-08-26 17:05:00|45357|45337|45352|45332|45357|45337|45339.5|45319.5|120
1756228200000|2025-08-26 17:10:00|45349.5|45329.5|45332|45312|45352|45332|45332|45312|21
1756228500000|2025-08-26 17:15:00|45334.5|45314.5|45339.6|45319.6|45344.6|45324.6|45334.5|45314.5|27
1756228800000|2025-08-26 17:20:00|45342.1|45322.1|45332.1|45312.1|45342.1|45322.1|45327.1|45307.1|38
1756229100000|2025-08-26 17:25:00|45334.6|45314.6|45342.1|45322.1|45344.7|45324.7|45329.6|45309.6|13
1756229400000|2025-08-26 17:30:00|45342.2|45322.2|45317.2|45297.2|45342.2|45322.2|45317.2|45297.2|42
1756229700000|2025-08-26 17:35:00|45314.7|45294.7|45317.2|45297.2|45317.2|45297.2|45312.2|45292.2|15
1756230000000|2025-08-26 17:40:00|45314.8|45294.8|45327.3|45307.3|45327.3|45307.3|45314.8|45294.8|32
1756230300000|2025-08-26 17:45:00|45329.8|45309.8|45344.8|45324.8|45349.8|45329.8|45327.3|45307.3|80
1756230600000|2025-08-26 17:50:00|45344.9|45324.9|45344.9|45324.9|45347.4|45327.4|45337.4|45317.4|31
1756230900000|2025-08-26 17:55:00|45342.4|45322.4|45354.9|45334.9|45364.9|45344.9|45342.4|45322.4|154
1756231200000|2025-08-26 18:00:00|45352.4|45332.4|45347.5|45327.5|45352.4|45332.4|45347.5|45327.5|11
1756231500000|2025-08-26 18:05:00|45352.5|45332.5|45337.5|45317.5|45357.5|45337.5|45337.5|45317.5|35
1756231800000|2025-08-26 18:10:00|45340|45320|45347.5|45327.5|45352.5|45332.5|45340|45320|12
1756232100000|2025-08-26 18:15:00|45345.1|45325.1|45355.1|45335.1|45355.1|45335.1|45345|45325|7
1756232400000|2025-08-26 18:20:00|45357.6|45337.6|45367.6|45347.6|45367.6|45347.6|45355.1|45335.1|9
1756232700000|2025-08-26 18:25:00|45370.1|45350.1|45377.7|45357.7|45377.7|45357.7|45367.6|45347.6|13
1756233000000|2025-08-26 18:30:00|45385.2|45365.2|45402.7|45382.7|45402.7|45382.7|45385.2|45365.2|35
1756233300000|2025-08-26 18:35:00|45407.7|45387.7|45412.8|45392.8|45412.8|45392.8|45407.7|45387.7|16
1756233600000|2025-08-26 18:40:00|45417.8|45397.8|45417.8|45397.8|45417.8|45397.8|45417.8|45397.8|5
1756233900000|2025-08-26 18:45:00|45415.3|45395.3|45417.8|45397.8|45417.8|45397.8|45412.8|45392.8|3
1756234200000|2025-08-26 18:50:00|45417.9|45397.9|45412.9|45392.9|45417.9|45397.9|45412.9|45392.9|18
1756234500000|2025-08-26 18:55:00|45410.4|45390.4|45410.4|45390.4|45410.4|45390.4|45410.4|45390.4|12
1756234800000|2025-08-26 19:00:00|45412.9|45392.9|45428|45408|45437.9|45417.9|45412.9|45392.9|22
1756235100000|2025-08-26 19:05:00|45425.5|45405.5|45405.5|45385.5|45428|45408|45405.5|45385.5|10
1756235400000|2025-08-26 19:10:00|45408|45388|45413.1|45393.1|45413.1|45393.1|45408|45388|5
1756235700000|2025-08-26 19:15:00|45420.6|45400.6|45415.6|45395.6|45420.6|45400.6|45413.1|45393.1|13
1756236000000|2025-08-26 19:20:00|45428.1|45408.1|45433.2|45413.2|45433.2|45413.2|45428.1|45408.1|21
1756236300000|2025-08-26 19:25:00|45443.2|45423.2|45455.7|45435.7|45455.7|45435.7|45440.7|45420.7|7
1756236600000|2025-08-26 19:30:00|45458.2|45438.2|45455.7|45435.7|45463.2|45443.2|45455.7|45435.7|29
1756236900000|2025-08-26 19:35:00|45458.2|45438.2|45443.3|45423.3|45458.3|45438.3|45443.3|45423.3|17
1756237200000|2025-08-26 19:40:00|45445.8|45425.8|45443.3|45423.3|45445.8|45425.8|45438.3|45418.3|37
1756237500000|2025-08-26 19:45:00|45443.4|45423.4|45453.4|45433.4|45455.9|45435.9|45443.4|45423.4|153
1756237800000|2025-08-26 19:50:00|45455.9|45435.9|45450.9|45430.9|45455.9|45435.9|45450.9|45430.9|158
1756238100000|2025-08-26 19:55:00|45448.4|45428.4|45463.4|45443.4|45463.4|45443.4|45433.4|45413.4|87
1756238400000|2025-08-26 20:00:00|45458.5|45438.5|45451|45431|45461|45441|45448.5|45428.5|24
1756238700000|2025-08-26 20:05:00|45448.5|45428.5|45451|45431|45453.5|45433.5|45441|45421|21
1756239000000|2025-08-26 20:10:00|45448.6|45428.6|45443.6|45423.6|45448.6|45428.6|45441.1|45421.1|4
1756239300000|2025-08-26 20:15:00|45446.1|45426.1|45451.1|45431.1|45451.1|45431.1|45446.1|45426.1|11
1756239600000|2025-08-26 20:20:00|45448.6|45428.6|45446.2|45426.2|45448.6|45428.6|45446.1|45426.1|5
1756239900000|2025-08-26 20:25:00|45443.7|45423.7|45436.2|45416.2|45446.2|45426.2|45436.2|45416.2|42
1756240200000|2025-08-26 20:30:00|45438.7|45418.7|45448.7|45428.7|45448.7|45428.7|45438.7|45418.7|7
1756240500000|2025-08-26 20:35:00|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|0
1756240800000|2025-08-26 20:40:00|45446.3|45426.3|45446.3|45426.3|45446.3|45426.3|45446.3|45426.3|7
1756241100000|2025-08-26 20:45:00|45448.8|45428.8|45446.4|45426.4|45448.9|45428.9|45446.4|45426.4|6
1756241400000|2025-08-26 20:50:00|45443.9|45423.9|45446.4|45426.4|45451.4|45431.4|45443.9|45423.9|15
1756241700000|2025-08-26 20:55:00|45453.9|45433.9|45474|45454|45496.4|45476.4|45453.9|45433.9|68
1756245600000|2025-08-26 22:00:00|45484.5|45464.5|45477|45457|45489.5|45469.5|45452|45432|30
1756245900000|2025-08-26 22:05:00|45472|45452|45452.1|45432.1|45472|45452|45449.6|45429.6|9
1756246200000|2025-08-26 22:10:00|45449.6|45429.6|45452.1|45432.1|45452.1|45432.1|45447.1|45427.1|3
1756246500000|2025-08-26 22:15:00|45447.1|45427.1|45462.2|45442.2|45462.2|45442.2|45447.1|45427.1|1
1756246800000|2025-08-26 22:20:00|45457.2|45437.2|45449.7|45429.7|45462.2|45442.2|45449.7|45429.7|14
1756247100000|2025-08-26 22:25:00|45452.2|45432.2|45464.7|45444.7|45464.7|45444.7|45452.2|45432.2|16
1756247400000|2025-08-26 22:30:00|45462.2|45442.2|45464.8|45444.8|45467.3|45447.3|45459.8|45439.8|3
1756247700000|2025-08-26 22:35:00|45467.3|45447.3|45467.3|45447.3|45469.8|45449.8|45462.3|45442.3|0
1756248000000|2025-08-26 22:40:00|45464.8|45444.8|45462.4|45442.4|45467.4|45447.4|45462.4|45442.4|2
1756248300000|2025-08-26 22:45:00|45459.9|45439.9|45459.9|45439.9|45459.9|45439.9|45459.9|45439.9|6
1756248600000|2025-08-26 22:50:00|45457.4|45437.4|45445|45425|45457.4|45437.4|45444.9|45424.9|55
1756248900000|2025-08-26 22:55:00|45442.5|45422.5|45445|45425|45445|45425|45442.5|45422.5|2
1756249200000|2025-08-26 23:00:00|45450|45430|45450|45430|45452.5|45432.5|45447.5|45427.5|11
1756249500000|2025-08-26 23:05:00|45447.5|45427.5|45442.5|45422.5|45450|45430|45442.5|45422.5|0
1756249800000|2025-08-26 23:10:00|45442.6|45422.6|45440.1|45420.1|45445.1|45425.1|45440.1|45420.1|7
1756250100000|2025-08-26 23:15:00|45437.6|45417.6|45435.1|45415.1|45437.6|45417.6|45432.6|45412.6|6
1756250400000|2025-08-26 23:20:00|45437.6|45417.6|45440.1|45420.1|45442.6|45422.6|45437.6|45417.6|4
1756250700000|2025-08-26 23:25:00|45437.6|45417.6|45430.1|45410.1|45437.6|45417.6|45430.1|45410.1|2
1756251000000|2025-08-26 23:30:00|45432.6|45412.6|45440.2|45420.2|45442.7|45422.7|45432.6|45412.6|3
1756251300000|2025-08-26 23:35:00|45442.7|45422.7|45442.7|45422.7|45442.7|45422.7|45437.7|45417.7|10
1756251600000|2025-08-26 23:40:00|45445.2|45425.2|45445.2|45425.2|45447.7|45427.7|45442.7|45422.7|1
1756251900000|2025-08-26 23:45:00|45442.7|45422.7|45440.2|45420.2|45445.2|45425.2|45440.2|45420.2|3
1756252200000|2025-08-26 23:50:00|45437.7|45417.7|45442.7|45422.7|45442.7|45422.7|45437.7|45417.7|5
1756252500000|2025-08-26 23:55:00|45440.2|45420.2|45430.3|45410.3|45442.7|45422.7|45430.3|45410.3|4
1756252800000|2025-08-27 00:00:00|45420.3|45400.3|45405.3|45385.3|45420.3|45400.3|45385.3|45365.3|62
1756253100000|2025-08-27 00:05:00|45402.8|45382.8|45390.3|45370.3|45405.3|45385.3|45390.3|45370.3|12
1756253400000|2025-08-27 00:10:00|45392.8|45372.8|45395.3|45375.3|45397.8|45377.8|45390.3|45370.3|17
1756253700000|2025-08-27 00:15:00|45390.3|45370.3|45395.3|45375.3|45395.3|45375.3|45387.8|45367.8|26
1756254000000|2025-08-27 00:20:00|45397.8|45377.8|45382.9|45362.9|45397.8|45377.8|45380.4|45360.4|14
1756254300000|2025-08-27 00:25:00|45377.9|45357.9|45380.4|45360.4|45382.9|45362.9|45375.4|45355.4|30
1756254600000|2025-08-27 00:30:00|45377.9|45357.9|45377.9|45357.9|45385.4|45365.4|45375.4|45355.4|40
1756254900000|2025-08-27 00:35:00|45375.4|45355.4|45377.9|45357.9|45380.4|45360.4|45375.4|45355.4|4
1756255200000|2025-08-27 00:40:00|45375.4|45355.4|45375.5|45355.5|45378|45358|45375.4|45355.4|7
1756255500000|2025-08-27 00:45:00|45378|45358|45378|45358|45380.5|45360.5|45378|45358|3
1756255800000|2025-08-27 00:50:00|45375.5|45355.5|45368|45348|45375.5|45355.5|45368|45348|14
1756256100000|2025-08-27 00:55:00|45365.5|45345.5|45363|45343|45370.5|45350.5|45360.5|45340.5|17
1756256400000|2025-08-27 01:00:00|45365.5|45345.5|45360.5|45340.5|45380.5|45360.5|45360.5|45340.5|51
1756256700000|2025-08-27 01:05:00|45363|45343|45350.6|45330.6|45370.5|45350.5|45350.5|45330.5|27
1756257000000|2025-08-27 01:10:00|45353.1|45333.1|45380.6|45360.6|45388.1|45368.1|45353.1|45333.1|29
1756257300000|2025-08-27 01:15:00|45383.1|45363.1|45390.6|45370.6|45405.6|45385.6|45380.6|45360.6|28
1756257600000|2025-08-27 01:20:00|45393.1|45373.1|45395.6|45375.6|45398.1|45378.1|45383.1|45363.1|13
1756257900000|2025-08-27 01:25:00|45398.1|45378.1|45393.1|45373.1|45418.1|45398.1|45390.6|45370.6|20
1756258200000|2025-08-27 01:30:00|45390.6|45370.6|45440.7|45420.7|45455.7|45435.7|45383.1|45363.1|133
1756258500000|2025-08-27 01:35:00|45438.2|45418.2|45413.2|45393.2|45440.7|45420.7|45410.7|45390.7|43
1756258800000|2025-08-27 01:40:00|45410.7|45390.7|45440.7|45420.7|45445.7|45425.7|45403.2|45383.2|11
1756259100000|2025-08-27 01:45:00|45438.2|45418.2|45435.7|45415.7|45460.7|45440.7|45418.2|45398.2|47
1756259400000|2025-08-27 01:50:00|45433.2|45413.2|45420.7|45400.7|45435.7|45415.7|45405.7|45385.7|32
1756259700000|2025-08-27 01:55:00|45420.8|45400.8|45400.8|45380.8|45423.3|45403.3|45383.3|45363.3|25
1756260000000|2025-08-27 02:00:00|45403.3|45383.3|45385.8|45365.8|45413.3|45393.3|45385.8|45365.8|33
1756260300000|2025-08-27 02:05:00|45388.3|45368.3|45380.8|45360.8|45390.8|45370.8|45373.3|45353.3|17
1756260600000|2025-08-27 02:10:00|45378.3|45358.3|45365.8|45345.8|45388.3|45368.3|45363.3|45343.3|11
1756260900000|2025-08-27 02:15:00|45368.3|45348.3|45395.9|45375.9|45395.9|45375.9|45365.8|45345.8|10
1756261200000|2025-08-27 02:20:00|45398.4|45378.4|45380.9|45360.9|45398.4|45378.4|45370.9|45350.9|6
1756261500000|2025-08-27 02:25:00|45378.4|45358.4|45363.4|45343.4|45380.9|45360.9|45363.4|45343.4|7
1756261800000|2025-08-27 02:30:00|45360.9|45340.9|45335.9|45315.9|45363.4|45343.4|45330.9|45310.9|43
1756262100000|2025-08-27 02:35:00|45333.4|45313.4|45340.9|45320.9|45340.9|45320.9|45323.4|45303.4|55
1756262400000|2025-08-27 02:40:00|45338.4|45318.4|45331|45311|45340.9|45320.9|45326|45306|15
1756262700000|2025-08-27 02:45:00|45333.5|45313.5|45351|45331|45351|45331|45333.5|45313.5|21
1756263000000|2025-08-27 02:50:00|45353.5|45333.5|45338.5|45318.5|45358.5|45338.5|45336|45316|8
1756263300000|2025-08-27 02:55:00|45343.5|45323.5|45351|45331|45353.5|45333.5|45341|45321|18
1756263600000|2025-08-27 03:00:00|45353.5|45333.5|45346|45326|45361|45341|45338.5|45318.5|25
1756263900000|2025-08-27 03:05:00|45346.1|45326.1|45348.6|45328.6|45353.6|45333.6|45343.6|45323.6|5
1756264200000|2025-08-27 03:10:00|45346.1|45326.1|45356.1|45336.1|45363.6|45343.6|45343.6|45323.6|11
1756264500000|2025-08-27 03:15:00|45358.6|45338.6|45363.6|45343.6|45371.1|45351.1|45346.1|45326.1|41
1756264800000|2025-08-27 03:20:00|45361.1|45341.1|45338.6|45318.6|45363.6|45343.6|45326.1|45306.1|19
1756265100000|2025-08-27 03:25:00|45336.1|45316.1|45338.7|45318.7|45341.2|45321.2|45326.2|45306.2|18
1756265400000|2025-08-27 03:30:00|45336.2|45316.2|45336.2|45316.2|45338.7|45318.7|45326.2|45306.2|14
1756265700000|2025-08-27 03:35:00|45333.7|45313.7|45331.2|45311.2|45341.2|45321.2|45331.2|45311.2|15
1756266000000|2025-08-27 03:40:00|45328.7|45308.7|45321.2|45301.2|45328.7|45308.7|45316.2|45296.2|24
1756266300000|2025-08-27 03:45:00|45318.7|45298.7|45323.8|45303.8|45326.2|45306.2|45318.7|45298.7|14
1756266600000|2025-08-27 03:50:00|45321.3|45301.3|45318.8|45298.8|45323.8|45303.8|45316.3|45296.3|8
1756266900000|2025-08-27 03:55:00|45321.3|45301.3|45328.8|45308.8|45328.8|45308.8|45321.3|45301.3|6
1756267200000|2025-08-27 04:00:00|45331.3|45311.3|45318.8|45298.8|45331.3|45311.3|45313.8|45293.8|53
1756267500000|2025-08-27 04:05:00|45316.3|45296.3|45311.3|45291.3|45318.8|45298.8|45306.3|45286.3|13
1756267800000|2025-08-27 04:10:00|45308.8|45288.8|45288.9|45268.9|45311.3|45291.3|45288.9|45268.9|42
1756268100000|2025-08-27 04:15:00|45291.4|45271.4|45268.9|45248.9|45293.9|45273.9|45268.9|45248.9|22
1756268400000|2025-08-27 04:20:00|45256.4|45236.4|45258.9|45238.9|45258.9|45238.9|45231.4|45211.4|74
1756268700000|2025-08-27 04:25:00|45261.4|45241.4|45268.9|45248.9|45268.9|45248.9|45256.4|45236.4|7
1756269000000|2025-08-27 04:30:00|45271.4|45251.4|45258.9|45238.9|45271.4|45251.4|45258.9|45238.9|14
1756269300000|2025-08-27 04:35:00|45256.4|45236.4|45246.5|45226.5|45264|45244|45246.5|45226.5|11
1756269600000|2025-08-27 04:40:00|45244|45224|45241.5|45221.5|45249|45229|45234|45214|21
1756269900000|2025-08-27 04:45:00|45244|45224|45251.5|45231.5|45251.5|45231.5|45244|45224|25
1756270200000|2025-08-27 04:50:00|45249|45229|45246.5|45226.5|45254|45234|45241.5|45221.5|25
1756270500000|2025-08-27 04:55:00|45244|45224|45236.6|45216.6|45249|45229|45234|45214|12
1756270800000|2025-08-27 05:00:00|45236.5|45216.5|45254.1|45234.1|45254.1|45234.1|45234.1|45214.1|19
1756271100000|2025-08-27 05:05:00|45251.6|45231.6|45236.6|45216.6|45254.1|45234.1|45234.1|45214.1|10
1756271400000|2025-08-27 05:10:00|45234.1|45214.1|45231.6|45211.6|45236.6|45216.6|45224.1|45204.1|16
1756271700000|2025-08-27 05:15:00|45229.1|45209.1|45199.1|45179.1|45234.1|45214.1|45194.1|45174.1|102
1756272000000|2025-08-27 05:20:00|45196.6|45176.6|45229.2|45209.2|45234.1|45214.1|45194.1|45174.1|22
1756272300000|2025-08-27 05:25:00|45234.2|45214.2|45246.7|45226.7|45246.7|45226.7|45226.7|45206.7|78
1756272600000|2025-08-27 05:30:00|45251.7|45231.7|45281.7|45261.7|45281.7|45261.7|45244.2|45224.2|42
1756272900000|2025-08-27 05:35:00|45284.2|45264.2|45236.7|45216.7|45284.2|45264.2|45236.7|45216.7|23
1756273200000|2025-08-27 05:40:00|45234.2|45214.2|45211.7|45191.7|45236.7|45216.7|45211.7|45191.7|22
1756273500000|2025-08-27 05:45:00|45209.3|45189.3|45229.3|45209.3|45234.3|45214.3|45206.7|45186.7|25
1756273800000|2025-08-27 05:50:00|45234.3|45214.3|45206.8|45186.8|45249.3|45229.3|45199.3|45179.3|31
1756274100000|2025-08-27 05:55:00|45216.8|45196.8|45214.3|45194.3|45221.8|45201.8|45201.8|45181.8|52
1756274400000|2025-08-27 06:00:00|45211.8|45191.8|45266.8|45246.8|45269.3|45249.3|45204.3|45184.3|105
1756274700000|2025-08-27 06:05:00|45261.8|45241.8|45234.4|45214.4|45264.3|45244.3|45231.8|45211.8|52
1756275000000|2025-08-27 06:10:00|45236.9|45216.9|45219.4|45199.4|45236.9|45216.9|45211.9|45191.9|81
1756275300000|2025-08-27 06:15:00|45216.9|45196.9|45206.9|45186.9|45219.4|45199.4|45204.4|45184.4|65
1756275600000|2025-08-27 06:20:00|45204.4|45184.4|45194.4|45174.4|45214.4|45194.4|45191.9|45171.9|29
1756275900000|2025-08-27 06:25:00|45191.9|45171.9|45179.4|45159.4|45216.9|45196.9|45179.4|45159.4|51
1756276200000|2025-08-27 06:30:00|45181.9|45161.9|45192|45172|45212|45192|45176.9|45156.9|25
1756276500000|2025-08-27 06:35:00|45189.5|45169.5|45179.5|45159.5|45191.9|45171.9|45177|45157|15
1756276800000|2025-08-27 06:40:00|45177|45157|45179.5|45159.5|45179.5|45159.5|45152|45132|89
1756277100000|2025-08-27 06:45:00|45177|45157|45179.5|45159.5|45182|45162|45162|45142|10
1756277400000|2025-08-27 06:50:00|45172|45152|45144.5|45124.5|45172|45152|45139.5|45119.5|91
1756277700000|2025-08-27 06:55:00|45142|45122|45162.1|45142.1|45162.1|45142.1|45139.6|45119.6|32
1756278000000|2025-08-27 07:00:00|45172.1|45152.1|45152.1|45132.1|45187.1|45167.1|45137.1|45117.1|79
1756278300000|2025-08-27 07:05:00|45154.6|45134.6|45212.1|45192.1|45212.1|45192.1|45152.1|45132.1|97
1756278600000|2025-08-27 07:10:00|45214.6|45194.6|45197.1|45177.1|45219.6|45199.6|45187.1|45167.1|117
1756278900000|2025-08-27 07:15:00|45194.6|45174.6|45194.6|45174.6|45212.1|45192.1|45189.6|45169.6|99
1756279200000|2025-08-27 07:20:00|45189.6|45169.6|45162.2|45142.2|45192.2|45172.2|45152.2|45132.2|125
1756279500000|2025-08-27 07:25:00|45164.7|45144.7|45142.2|45122.2|45177.1|45157.1|45139.7|45119.7|56
1756279800000|2025-08-27 07:30:00|45139.7|45119.7|45052.2|45032.2|45147.2|45127.2|45029.7|45009.7|277
1756280100000|2025-08-27 07:35:00|45049.7|45029.7|45057.2|45037.2|45059.7|45039.7|45027.2|45007.2|109
1756280400000|2025-08-27 07:40:00|45059.7|45039.7|45062.3|45042.3|45084.7|45064.7|45057.2|45037.2|69
1756280700000|2025-08-27 07:45:00|45059.8|45039.8|44997.3|44977.3|45059.8|45039.8|44987.3|44967.3|235
1756281000000|2025-08-27 07:50:00|45002.3|44982.3|44999.8|44979.8|45004.8|44984.8|44957.3|44937.3|212
1756281300000|2025-08-27 07:55:00|45002.3|44982.3|45042.3|45022.3|45044.8|45024.8|45002.3|44982.3|58
1756281600000|2025-08-27 08:00:00|45037.3|45017.3|45017.3|44997.3|45037.3|45017.3|45014.8|44994.8|182
1756281900000|2025-08-27 08:05:00|45017.4|44997.4|44984.9|44964.9|45039.9|45019.9|44982.3|44962.3|114
1756282200000|2025-08-27 08:10:00|44982.4|44962.4|44964.9|44944.9|45004.9|44984.9|44962.4|44942.4|520
1756282500000|2025-08-27 08:15:00|44967.4|44947.4|44949.9|44929.9|44987.4|44967.4|44942.4|44922.4|88
1756282800000|2025-08-27 08:20:00|44952.4|44932.4|44962.5|44942.5|44964.9|44944.9|44937.4|44917.4|80
1756283100000|2025-08-27 08:25:00|44959.9|44939.9|44937.5|44917.5|44959.9|44939.9|44930|44910|125
1756283400000|2025-08-27 08:30:00|44942.5|44922.5|44952.5|44932.5|44960|44940|44930|44910|261
1756283700000|2025-08-27 08:35:00|44950|44930|44935|44915|44950|44930|44917.5|44897.5|90
1756284000000|2025-08-27 08:40:00|44932.5|44912.5|44930|44910|44940|44920|44920|44900|82
1756284300000|2025-08-27 08:45:00|44932.5|44912.5|44885.1|44865.1|44940|44920|44877.6|44857.6|227
1756284600000|2025-08-27 08:50:00|44887.6|44867.6|44915.1|44895.1|44925|44905|44877.6|44857.6|55
1756284900000|2025-08-27 08:55:00|44917.6|44897.6|44932.6|44912.6|44937.6|44917.6|44912.6|44892.6|86
1756285200000|2025-08-27 09:00:00|44927.6|44907.6|44940.1|44920.1|44940.1|44920.1|44917.6|44897.6|70
1756285500000|2025-08-27 09:05:00|44942.6|44922.6|44972.6|44952.6|44972.6|44952.6|44922.6|44902.6|107
1756285800000|2025-08-27 09:10:00|44970.1|44950.1|44957.7|44937.7|44972.6|44952.6|44957.6|44937.6|70
1756286100000|2025-08-27 09:15:00|44952.7|44932.7|45010.2|44990.2|45012.7|44992.7|44952.7|44932.7|163
1756286400000|2025-08-27 09:20:00|45007.7|44987.7|45022.7|45002.7|45022.7|45002.7|45007.7|44987.7|125
1756286700000|2025-08-27 09:25:00|45025.2|45005.2|45027.7|45007.7|45037.7|45017.7|45020.2|45000.2|36
1756287000000|2025-08-27 09:30:00|45022.7|45002.7|45037.7|45017.7|45037.7|45017.7|45015.2|44995.2|74
1756287300000|2025-08-27 09:35:00|45040.2|45020.2|45020.2|45000.2|45040.2|45020.2|45010.2|44990.2|103
1756287600000|2025-08-27 09:40:00|45017.8|44997.8|45007.8|44987.8|45017.8|44997.8|45005.3|44985.3|38
1756287900000|2025-08-27 09:45:00|45005.3|44985.3|45025.3|45005.3|45025.3|45005.3|44987.8|44967.8|39
1756288200000|2025-08-27 09:50:00|45030.3|45010.3|45022.8|45002.8|45032.8|45012.8|45010.3|44990.3|41
1756288500000|2025-08-27 09:55:00|45025.3|45005.3|45030.3|45010.3|45032.8|45012.8|45020.3|45000.3|21
1756288800000|2025-08-27 10:00:00|45027.8|45007.8|44967.9|44947.9|45032.8|45012.8|44967.9|44947.9|164
1756289100000|2025-08-27 10:05:00|44970.4|44950.4|44947.9|44927.9|44970.4|44950.4|44947.9|44927.9|37
1756289400000|2025-08-27 10:10:00|44945.4|44925.4|44947.9|44927.9|44952.9|44932.9|44917.9|44897.9|126
1756289700000|2025-08-27 10:15:00|44945.4|44925.4|44940.4|44920.4|44945.4|44925.4|44922.9|44902.9|52
1756290000000|2025-08-27 10:20:00|44942.9|44922.9|44955.5|44935.5|44957.9|44937.9|44927.9|44907.9|35
1756290300000|2025-08-27 10:25:00|44950.5|44930.5|44943|44923|44955.5|44935.5|44938|44918|41
1756290600000|2025-08-27 10:30:00|44940.5|44920.5|44938|44918|44953|44933|44933|44913|52
1756290900000|2025-08-27 10:35:00|44940.5|44920.5|44938|44918|44943|44923|44913|44893|104
1756291200000|2025-08-27 10:40:00|44940.5|44920.5|44943|44923|44943|44923|44928|44908|81
1756291500000|2025-08-27 10:45:00|44940.5|44920.5|44935.6|44915.6|44940.6|44920.6|44923|44903|101
1756291800000|2025-08-27 10:50:00|44933.1|44913.1|44933.1|44913.1|44935.6|44915.6|44923.1|44903.1|405
1756292100000|2025-08-27 10:55:00|44935.6|44915.6|44913.1|44893.1|44935.6|44915.6|44910.6|44890.6|145
1756292400000|2025-08-27 11:00:00|44915.6|44895.6|44913.1|44893.1|44925.6|44905.6|44885.6|44865.6|141
1756292700000|2025-08-27 11:05:00|44915.6|44895.6|44903.1|44883.1|44923.1|44903.1|44903.1|44883.1|60
1756293000000|2025-08-27 11:10:00|44900.6|44880.6|44895.7|44875.7|44903.1|44883.1|44878.2|44858.2|66
1756293300000|2025-08-27 11:15:00|44893.2|44873.2|44888.2|44868.2|44908.2|44888.2|44878.2|44858.2|390
1756293600000|2025-08-27 11:20:00|44885.7|44865.7|44870.7|44850.7|44888.2|44868.2|44865.7|44845.7|109
1756293900000|2025-08-27 11:25:00|44868.2|44848.2|44853.2|44833.2|44873.2|44853.2|44853.2|44833.2|213
1756294200000|2025-08-27 11:30:00|44855.7|44835.7|44848.2|44828.2|44873.2|44853.2|44828.2|44808.2|258
1756294500000|2025-08-27 11:35:00|44848.3|44828.3|44868.3|44848.3|44868.3|44848.3|44828.3|44808.3|444
1756294800000|2025-08-27 11:40:00|44873.3|44853.3|44858.3|44838.3|44900.8|44880.8|44853.3|44833.3|186
1756295100000|2025-08-27 11:45:00|44855.8|44835.8|44865.8|44845.8|44878.3|44858.3|44853.3|44833.3|53
1756295400000|2025-08-27 11:50:00|44858.3|44838.3|44883.3|44863.3|44893.3|44873.3|44858.3|44838.3|229
1756295700000|2025-08-27 11:55:00|44890.8|44870.8|44865.9|44845.9|44893.3|44873.3|44865.9|44845.9|104
1756296000000|2025-08-27 12:00:00|44863.4|44843.4|44745.9|44725.9|44868.4|44848.4|44680.9|44660.9|644
1756296300000|2025-08-27 12:05:00|44743.4|44723.4|44770.9|44750.9|44780.9|44760.9|44738.4|44718.4|256
1756296600000|2025-08-27 12:10:00|44773.4|44753.4|44708.4|44688.4|44773.4|44753.4|44680.9|44660.9|366
1756296900000|2025-08-27 12:15:00|44705.9|44685.9|44721|44701|44730.9|44710.9|44658.4|44638.4|423
1756297200000|2025-08-27 12:20:00|44718.5|44698.5|44728.5|44708.5|44748.5|44728.5|44708.5|44688.5|151
1756297500000|2025-08-27 12:25:00|44726|44706|44751|44731|44758.5|44738.5|44701|44681|195
1756297800000|2025-08-27 12:30:00|44748.5|44728.5|44721|44701|44748.5|44728.5|44721|44701|225
1756298100000|2025-08-27 12:35:00|44716|44696|44648.5|44628.5|44716|44696|44633.5|44613.5|212
1756298400000|2025-08-27 12:40:00|44653.5|44633.5|44663.6|44643.6|44686|44666|44653.5|44633.5|123
1756298700000|2025-08-27 12:45:00|44666|44646|44656.1|44636.1|44671.1|44651.1|44636.1|44616.1|186
1756299000000|2025-08-27 12:50:00|44653.6|44633.6|44666.1|44646.1|44671.1|44651.1|44648.6|44628.6|113
1756299300000|2025-08-27 12:55:00|44663.6|44643.6|44696.1|44676.1|44721.1|44701.1|44661.1|44641.1|310
1756299600000|2025-08-27 13:00:00|44698.6|44678.6|44593.6|44573.6|44708.6|44688.6|44563.6|44543.6|652
1756299900000|2025-08-27 13:05:00|44591.2|44571.2|44633.7|44613.7|44636.2|44616.2|44568.6|44548.6|327
1756300200000|2025-08-27 13:10:00|44633.6|44613.6|44603.7|44583.7|44636.2|44616.2|44598.7|44578.7|244
1756300500000|2025-08-27 13:15:00|44608.7|44588.7|44638.7|44618.7|44663.7|44643.7|44608.7|44588.7|220
1756300800000|2025-08-27 13:20:00|44636.2|44616.2|44608.7|44588.7|44651.2|44631.2|44606.2|44586.2|172
1756301100000|2025-08-27 13:25:00|44606.2|44586.2|44638.7|44618.7|44653.7|44633.7|44601.2|44581.2|234
1756301400000|2025-08-27 13:30:00|44638.8|44618.8|44598.8|44578.8|44638.8|44618.8|44558.8|44538.8|364
1756301700000|2025-08-27 13:35:00|44601.3|44581.3|44576.3|44556.3|44621.3|44601.3|44573.8|44553.8|181
1756302000000|2025-08-27 13:40:00|44573.8|44553.8|44583.8|44563.8|44591.3|44571.3|44513.8|44493.8|733
1756302300000|2025-08-27 13:45:00|44578.8|44558.8|44606.3|44586.3|44633.8|44613.8|44573.8|44553.8|446
1756302600000|2025-08-27 13:50:00|44608.8|44588.8|44681.4|44661.4|44681.4|44661.4|44601.3|44581.3|232
1756302900000|2025-08-27 13:55:00|44683.9|44663.9|44663.9|44643.9|44693.8|44673.8|44658.8|44638.8|367
1756303200000|2025-08-27 14:00:00|44661.4|44641.4|44683.9|44663.9|44703.9|44683.9|44656.4|44636.4|280
1756303500000|2025-08-27 14:05:00|44681.4|44661.4|44711.4|44691.4|44713.9|44693.9|44656.4|44636.4|281
1756303800000|2025-08-27 14:10:00|44708.9|44688.9|44731.4|44711.4|44746.4|44726.4|44701.4|44681.4|392
1756304100000|2025-08-27 14:15:00|44733.9|44713.9|44736.5|44716.5|44751.4|44731.4|44728.9|44708.9|297
1756304400000|2025-08-27 14:20:00|44739|44719|44754|44734|44789|44769|44734|44714|250
1756304700000|2025-08-27 14:25:00|44751.5|44731.5|44699|44679|44759|44739|44684|44664|352
1756305000000|2025-08-27 14:30:00|44696.5|44676.5|44666.5|44646.5|44696.5|44676.5|44664|44644|352
1756305300000|2025-08-27 14:35:00|44664|44644|44614|44594|44664|44644|44609|44589|170
1756305600000|2025-08-27 14:40:00|44616.5|44596.5|44614|44594|44651.5|44631.5|44606.5|44586.5|107
1756305900000|2025-08-27 14:45:00|44609.1|44589.1|44604.1|44584.1|44624.1|44604.1|44599.1|44579.1|171
1756306200000|2025-08-27 14:50:00|44606.5|44586.5|44649.1|44629.1|44656.5|44636.5|44606.5|44586.5|144
1756306500000|2025-08-27 14:55:00|44651.6|44631.6|44701.6|44681.6|44711.6|44691.6|44649.1|44629.1|382
1756306800000|2025-08-27 15:00:00|44704.1|44684.1|44754.1|44734.1|44754.1|44734.1|44696.6|44676.6|361
1756307100000|2025-08-27 15:05:00|44756.6|44736.6|44806.6|44786.6|44821.6|44801.6|44756.6|44736.6|241
1756307400000|2025-08-27 15:10:00|44804.1|44784.1|44799.2|44779.2|44819.1|44799.1|44799.2|44779.2|139
1756307700000|2025-08-27 15:15:00|44801.7|44781.7|44774.2|44754.2|44829.2|44809.2|44769.2|44749.2|164
1756308000000|2025-08-27 15:20:00|44771.7|44751.7|44784.2|44764.2|44791.7|44771.7|44764.2|44744.2|248
1756308300000|2025-08-27 15:25:00|44781.7|44761.7|44774.2|44754.2|44781.7|44761.7|44744.2|44724.2|108
1756308600000|2025-08-27 15:30:00|44776.7|44756.7|44766.7|44746.7|44789.2|44769.2|44751.8|44731.8|167
1756308900000|2025-08-27 15:35:00|44771.7|44751.7|44784.3|44764.3|44804.3|44784.3|44766.7|44746.7|208
1756309200000|2025-08-27 15:40:00|44781.8|44761.8|44766.8|44746.8|44781.8|44761.8|44761.8|44741.8|157
1756309500000|2025-08-27 15:45:00|44764.3|44744.3|44761.8|44741.8|44769.3|44749.3|44729.3|44709.3|140
1756309800000|2025-08-27 15:50:00|44759.3|44739.3|44739.3|44719.3|44764.3|44744.3|44739.3|44719.3|110
1756310100000|2025-08-27 15:55:00|44741.8|44721.8|44724.4|44704.4|44744.4|44724.4|44716.8|44696.8|202
1756310400000|2025-08-27 16:00:00|44726.8|44706.8|44736.9|44716.9|44739.4|44719.4|44709.4|44689.4|340
1756310700000|2025-08-27 16:05:00|44739.4|44719.4|44819.4|44799.4|44819.4|44799.4|44739.4|44719.4|199
1756311000000|2025-08-27 16:10:00|44821.9|44801.9|44821.9|44801.9|44846.9|44826.9|44819.4|44799.4|258
1756311300000|2025-08-27 16:15:00|44824.4|44804.4|44777|44757|44824.4|44804.4|44774.4|44754.4|142
1756311600000|2025-08-27 16:20:00|44779.4|44759.4|44762|44742|44786.9|44766.9|44759.5|44739.5|97
1756311900000|2025-08-27 16:25:00|44764.5|44744.5|44784.5|44764.5|44784.5|44764.5|44764.5|44744.5|268
1756312200000|2025-08-27 16:30:00|44782|44762|44819.5|44799.5|44824.5|44804.5|44772|44752|231
1756312500000|2025-08-27 16:35:00|44817|44797|44862|44842|44864.5|44844.5|44817|44797|237
1756312800000|2025-08-27 16:40:00|44864.5|44844.5|44864.7|44844.7|44902.1|44882.1|44864.5|44844.5|492
1756313100000|2025-08-27 16:45:00|44859.7|44839.7|44944.7|44924.7|44969.6|44949.6|44852.1|44832.1|410
1756313400000|2025-08-27 16:50:00|44944.6|44924.6|44949.7|44929.7|44974.7|44954.7|44932.1|44912.1|546
1756313700000|2025-08-27 16:55:00|44947.2|44927.2|44967.1|44947.1|44974.6|44954.6|44917.2|44897.2|1199
1756314000000|2025-08-27 17:00:00|44964.6|44944.6|44982.1|44962.1|44982.1|44962.1|44939.6|44919.6|447
1756314300000|2025-08-27 17:05:00|44984.6|44964.6|44969.6|44949.6|44999.6|44979.6|44964.6|44944.6|90
1756314600000|2025-08-27 17:10:00|44972.1|44952.1|44977.1|44957.1|44979.6|44959.6|44969.6|44949.6|53
1756314900000|2025-08-27 17:15:00|44974.7|44954.7|44957.2|44937.2|44984.6|44964.6|44949.7|44929.7|75
1756315200000|2025-08-27 17:20:00|44959.7|44939.7|44954.7|44934.7|44964.7|44944.7|44952.2|44932.2|53
1756315500000|2025-08-27 17:25:00|44957.2|44937.2|44952.2|44932.2|44959.7|44939.7|44942.2|44922.2|144
1756315800000|2025-08-27 17:30:00|44949.7|44929.7|44954.7|44934.7|44957.2|44937.2|44939.7|44919.7|68
1756316100000|2025-08-27 17:35:00|44957.2|44937.2|44949.7|44929.7|44957.2|44937.2|44947.2|44927.2|40
1756316400000|2025-08-27 17:40:00|44952.2|44932.2|44957.3|44937.3|44967.3|44947.3|44949.7|44929.7|33
1756316700000|2025-08-27 17:45:00|44959.8|44939.8|44972.3|44952.3|44974.8|44954.8|44959.8|44939.8|45
1756317000000|2025-08-27 17:50:00|44974.8|44954.8|44952.3|44932.3|44974.8|44954.8|44952.3|44932.3|49
1756317300000|2025-08-27 17:55:00|44954.8|44934.8|44957.3|44937.3|44962.3|44942.3|44949.8|44929.8|34
1756317600000|2025-08-27 18:00:00|44954.8|44934.8|44959.8|44939.8|44959.8|44939.8|44949.8|44929.8|69
1756317900000|2025-08-27 18:05:00|44957.4|44937.4|44937.4|44917.4|44962.4|44942.4|44937.4|44917.4|108
1756318200000|2025-08-27 18:10:00|44934.9|44914.9|44959.8|44939.8|44959.8|44939.8|44924.9|44904.9|114
1756318500000|2025-08-27 18:15:00|44962.3|44942.3|44967.4|44947.4|44977.3|44957.3|44959.9|44939.9|24
1756318800000|2025-08-27 18:20:00|44967.3|44947.3|44999.9|44979.9|45004.9|44984.9|44959.9|44939.9|42
1756319100000|2025-08-27 18:25:00|45002.4|44982.4|45007.4|44987.4|45017.4|44997.4|44999.9|44979.9|81
1756319400000|2025-08-27 18:30:00|45004.9|44984.9|44997.4|44977.4|45004.9|44984.9|44997.4|44977.4|22
1756319700000|2025-08-27 18:35:00|44999.9|44979.9|44992.4|44972.4|45002.4|44982.4|44992.4|44972.4|18
1756320000000|2025-08-27 18:40:00|44994.9|44974.9|45005|44985|45005|44985|44994.9|44974.9|7
1756320300000|2025-08-27 18:45:00|45007.5|44987.5|45002.5|44982.5|45010|44990|45000|44980|25
1756320600000|2025-08-27 18:50:00|45007.5|44987.5|45012.5|44992.5|45027.5|45007.5|45007.5|44987.5|44
1756320900000|2025-08-27 18:55:00|45015|44995|45010|44990|45020|45000|45010|44990|14
1756321200000|2025-08-27 19:00:00|45007.5|44987.5|45017.5|44997.5|45017.5|44997.5|45005|44985|21
1756321500000|2025-08-27 19:05:00|45020|45000|45002.5|44982.5|45020|45000|45002.5|44982.5|21
1756321800000|2025-08-27 19:10:00|45000|44980|44990.1|44970.1|45000|44980|44975.1|44955.1|28
1756322100000|2025-08-27 19:15:00|44987.6|44967.6|44995|44975|45000.1|44980.1|44985.1|44965.1|7
1756322400000|2025-08-27 19:20:00|44992.6|44972.6|44987.6|44967.6|45000.1|44980.1|44987.6|44967.6|12
1756322700000|2025-08-27 19:25:00|44985.1|44965.1|45012.6|44992.6|45012.6|44992.6|44985.1|44965.1|23
1756323000000|2025-08-27 19:30:00|45015.1|44995.1|45032.6|45012.6|45032.6|45012.6|45015.1|44995.1|80
1756323300000|2025-08-27 19:35:00|45035.1|45015.1|45032.6|45012.6|45042.6|45022.6|45030.1|45010.1|52
1756323600000|2025-08-27 19:40:00|45030.2|45010.2|45010.2|44990.2|45030.2|45010.2|45007.7|44987.7|19
1756323900000|2025-08-27 19:45:00|45012.7|44992.7|45012.7|44992.7|45020.2|45000.2|45012.7|44992.7|19
1756324200000|2025-08-27 19:50:00|45010.2|44990.2|45005.2|44985.2|45012.7|44992.7|45002.7|44982.7|146
1756324500000|2025-08-27 19:55:00|45007.7|44987.7|44995.2|44975.2|45012.7|44992.7|44990.3|44970.3|62
1756324800000|2025-08-27 20:00:00|44992.7|44972.7|44997.8|44977.8|45002.7|44982.7|44990.2|44970.2|22
1756325100000|2025-08-27 20:05:00|44995.3|44975.3|44975.3|44955.3|44995.3|44975.3|44975.3|44955.3|12
1756325400000|2025-08-27 20:10:00|44977.8|44957.8|44985.3|44965.3|44987.8|44967.8|44975.3|44955.3|12
1756325700000|2025-08-27 20:15:00|44990.3|44970.3|44997.8|44977.8|45000.3|44980.3|44990.3|44970.3|13
1756326000000|2025-08-27 20:20:00|44995.3|44975.3|44945.3|44925.3|45000.3|44980.3|44945.3|44925.3|51
1756326300000|2025-08-27 20:25:00|44947.8|44927.8|44960.4|44940.4|44960.4|44940.4|44945.3|44925.3|11
1756326600000|2025-08-27 20:30:00|44957.9|44937.9|44990.4|44970.4|44995.4|44975.4|44957.9|44937.9|49
1756326900000|2025-08-27 20:35:00|44992.9|44972.9|44987.9|44967.9|45005.4|44985.4|44985.4|44965.4|33
1756327200000|2025-08-27 20:40:00|44990.4|44970.4|44990.4|44970.4|44993|44973|44985.5|44965.5|309
1756327500000|2025-08-27 20:45:00|44985.5|44965.5|44975.5|44955.5|44985.5|44965.5|44968|44948|81
1756327800000|2025-08-27 20:50:00|44978|44958|44995.5|44975.5|44995.5|44975.5|44978|44958|16
1756328100000|2025-08-27 20:55:00|44998|44978|45008|44988|45013|44993|44995.5|44975.5|51
1756332000000|2025-08-27 22:00:00|45010.8|44990.8|45013.3|44993.3|45023.3|45003.3|45003.3|44983.3|32
1756332300000|2025-08-27 22:05:00|45015.8|44995.8|45010.8|44990.8|45015.8|44995.8|45010.8|44990.8|14
1756332600000|2025-08-27 22:10:00|45013.3|44993.3|45028.3|45008.3|45030.8|45010.8|45013.3|44993.3|9
1756332900000|2025-08-27 22:15:00|45025.8|45005.8|45018.3|44998.3|45028.3|45008.3|45008.3|44988.3|12
1756333500000|2025-08-27 22:25:00|45015.9|44995.9|45005.9|44985.9|45018.4|44998.4|45005.9|44985.9|13
1756333800000|2025-08-27 22:30:00|45008.4|44988.4|45003.4|44983.4|45008.4|44988.4|44995.9|44975.9|4
1756334100000|2025-08-27 22:35:00|45000.9|44980.9|45003.4|44983.4|45005.9|44985.9|45000.9|44980.9|4
1756334400000|2025-08-27 22:40:00|45000.9|44980.9|45003.5|44983.5|45008.4|44988.4|45000.9|44980.9|1
1756334700000|2025-08-27 22:45:00|45003.4|44983.4|44988.4|44968.4|45003.4|44983.4|44988.4|44968.4|5
1756335000000|2025-08-27 22:50:00|44990.9|44970.9|44971|44951|44990.9|44970.9|44971|44951|8
1756335300000|2025-08-27 22:55:00|44968.5|44948.5|44986|44966|44986|44966|44968.5|44948.5|12
1756335600000|2025-08-27 23:00:00|44988.5|44968.5|44988.5|44968.5|44991|44971|44986|44966|9
1756335900000|2025-08-27 23:05:00|44986|44966|44978.6|44958.6|44986|44966|44976|44956|4
1756336200000|2025-08-27 23:10:00|44976.1|44956.1|44966.1|44946.1|44978.6|44958.6|44966.1|44946.1|0
1756336500000|2025-08-27 23:15:00|44968.6|44948.6|44976.1|44956.1|44978.6|44958.6|44968.6|44948.6|3
1756336800000|2025-08-27 23:20:00|44978.6|44958.6|44991.1|44971.1|44991.1|44971.1|44978.6|44958.6|6
1756337100000|2025-08-27 23:25:00|44988.6|44968.6|44986.1|44966.1|44991.1|44971.1|44986.1|44966.1|1
1756337400000|2025-08-27 23:30:00|44988.6|44968.6|44991.1|44971.1|44998.6|44978.6|44988.6|44968.6|9
1756337700000|2025-08-27 23:35:00|44993.6|44973.6|44998.7|44978.7|44998.7|44978.7|44988.7|44968.7|4
1756338000000|2025-08-27 23:40:00|45001.2|44981.2|45008.7|44988.7|45008.7|44988.7|45001.2|44981.2|5
1756338300000|2025-08-27 23:45:00|45006.2|44986.2|44988.7|44968.7|45006.2|44986.2|44988.7|44968.7|6
1756338600000|2025-08-27 23:50:00|44986.2|44966.2|44991.2|44971.2|44991.2|44971.2|44981.2|44961.2|7
1756338900000|2025-08-27 23:55:00|44988.7|44968.7|44996.2|44976.2|44996.2|44976.2|44988.7|44968.7|12
1756339200000|2025-08-28 00:00:00|44986.3|44966.3|45008.8|44988.8|45008.8|44988.8|44981.2|44961.2|31
1756339500000|2025-08-28 00:05:00|45006.3|44986.3|44998.8|44978.8|45006.3|44986.3|44993.8|44973.8|20
1756339800000|2025-08-28 00:10:00|44996.3|44976.3|44988.9|44968.9|44996.3|44976.3|44986.4|44966.4|5
1756340100000|2025-08-28 00:15:00|44986.4|44966.4|44976.4|44956.4|44991.4|44971.4|44946.4|44926.4|27
1756340400000|2025-08-28 00:20:00|44973.9|44953.9|44968.9|44948.9|44976.4|44956.4|44966.4|44946.4|16
1756340700000|2025-08-28 00:25:00|44966.4|44946.4|44948.9|44928.9|44968.9|44948.9|44948.9|44928.9|18
1756341000000|2025-08-28 00:30:00|44951.4|44931.4|44956.4|44936.4|44956.4|44936.4|44948.9|44928.9|7
1756341300000|2025-08-28 00:35:00|44958.9|44938.9|44976.4|44956.4|44981.4|44961.4|44956.4|44936.4|14
1756341600000|2025-08-28 00:40:00|44978.9|44958.9|45001.5|44981.5|45001.5|44981.5|44971.4|44951.4|8
1756341900000|2025-08-28 00:45:00|44999|44979|44981.5|44961.5|45004|44984|44981.5|44961.5|28
1756342200000|2025-08-28 00:50:00|44979|44959|44961.5|44941.5|44979|44959|44954|44934|11
1756342500000|2025-08-28 00:55:00|44964|44944|44941.5|44921.5|44964|44944|44919.1|44899.1|45
1756342800000|2025-08-28 01:00:00|44946.5|44926.5|44964.1|44944.1|44964.1|44944.1|44924.1|44904.1|72
1756343100000|2025-08-28 01:05:00|44966.6|44946.6|44991.6|44971.6|44999.1|44979.1|44964.1|44944.1|27
1756343400000|2025-08-28 01:10:00|44994.1|44974.1|45011.6|44991.6|45011.6|44991.6|44994.1|44974.1|15
1756343700000|2025-08-28 01:15:00|45016.6|44996.6|44996.6|44976.6|45026.6|45006.6|44976.6|44956.6|56
1756344000000|2025-08-28 01:20:00|44994.2|44974.2|44989.1|44969.1|45001.6|44981.6|44961.6|44941.6|19
1756344300000|2025-08-28 01:25:00|44991.6|44971.6|44991.7|44971.7|44999.1|44979.1|44981.7|44961.7|59
1756344600000|2025-08-28 01:30:00|44994.1|44974.1|45001.7|44981.7|45009.1|44989.1|44991.7|44971.7|7
1756344900000|2025-08-28 01:35:00|44999.2|44979.2|44959.2|44939.2|44999.2|44979.2|44956.7|44936.7|49
1756345200000|2025-08-28 01:40:00|44956.7|44936.7|44961.7|44941.7|44961.7|44941.7|44934.2|44914.2|23
1756345500000|2025-08-28 01:45:00|44959.2|44939.2|44969.3|44949.3|44969.3|44949.3|44946.7|44926.7|10
1756345800000|2025-08-28 01:50:00|44971.8|44951.8|44954.2|44934.2|44974.3|44954.3|44934.3|44914.3|24
1756346100000|2025-08-28 01:55:00|44949.3|44929.3|44941.8|44921.8|44961.8|44941.8|44931.8|44911.8|16
1756346400000|2025-08-28 02:00:00|44939.3|44919.3|44956.8|44936.8|44966.8|44946.8|44934.3|44914.3|13
1756346700000|2025-08-28 02:05:00|44954.3|44934.3|44991.8|44971.8|44991.8|44971.8|44949.3|44929.3|22
1756347000000|2025-08-28 02:10:00|44989.3|44969.3|44979.4|44959.4|45001.8|44981.8|44979.4|44959.4|7
1756347300000|2025-08-28 02:15:00|44981.9|44961.9|44964.4|44944.4|44984.4|44964.4|44961.9|44941.9|13
1756347600000|2025-08-28 02:20:00|44966.8|44946.8|44969.4|44949.4|44974.4|44954.4|44956.9|44936.9|9
1756347900000|2025-08-28 02:25:00|44966.9|44946.9|44986.9|44966.9|44989.4|44969.4|44959.4|44939.4|16
1756348200000|2025-08-28 02:30:00|44989.4|44969.4|44994.4|44974.4|44994.4|44974.4|44984.4|44964.4|17
1756348500000|2025-08-28 02:35:00|44994.5|44974.5|44984.5|44964.5|45001.9|44981.9|44979.5|44959.5|16
1756348800000|2025-08-28 02:40:00|44984.4|44964.4|45002|44982|45002|44982|44977|44957|5
1756349100000|2025-08-28 02:45:00|45004.5|44984.5|45022|45002|45029.5|45009.5|45004.5|44984.5|33
1756349400000|2025-08-28 02:50:00|45024.5|45004.5|45014.5|44994.5|45029.5|45009.5|45007.1|44987.1|10
1756349700000|2025-08-28 02:55:00|45012|44992|45004.5|44984.5|45012|44992|44994.5|44974.5|6
1756350000000|2025-08-28 03:00:00|45004.6|44984.6|45002.1|44982.1|45019.6|44999.6|45002.1|44982.1|36
1756350300000|2025-08-28 03:05:00|45007.1|44987.1|45019.6|44999.6|45024.6|45004.6|45002.1|44982.1|16
1756350600000|2025-08-28 03:10:00|45017.1|44997.1|45037.1|45017.1|45042.1|45022.1|45014.6|44994.6|16
1756350900000|2025-08-28 03:15:00|45034.6|45014.6|44992.1|44972.1|45034.6|45014.6|44992.1|44972.1|15
1756351200000|2025-08-28 03:20:00|44989.7|44969.7|44962.1|44942.1|44999.6|44979.6|44952.1|44932.1|27
1756351500000|2025-08-28 03:25:00|44962.2|44942.2|44944.7|44924.7|44962.2|44942.2|44934.7|44914.7|42
1756351800000|2025-08-28 03:30:00|44942.2|44922.2|44972.2|44952.2|44972.2|44952.2|44939.7|44919.7|31
1756352100000|2025-08-28 03:35:00|44969.7|44949.7|44964.7|44944.7|44972.2|44952.2|44964.7|44944.7|4
1756352400000|2025-08-28 03:40:00|44959.7|44939.7|44942.2|44922.2|44959.7|44939.7|44942.2|44922.2|9
1756352700000|2025-08-28 03:45:00|44939.7|44919.7|44934.8|44914.8|44939.7|44919.7|44934.7|44914.7|7
1756353000000|2025-08-28 03:50:00|44937.3|44917.3|44927.3|44907.3|44937.3|44917.3|44922.3|44902.3|17
1756353300000|2025-08-28 03:55:00|44929.8|44909.8|44939.8|44919.8|44942.3|44922.3|44924.8|44904.8|6
1756353600000|2025-08-28 04:00:00|44937.3|44917.3|44914.8|44894.8|44942.3|44922.3|44912.3|44892.3|42
1756353900000|2025-08-28 04:05:00|44912.3|44892.3|44917.3|44897.3|44917.4|44897.4|44907.3|44887.3|17
1756354200000|2025-08-28 04:10:00|44924.8|44904.8|44939.9|44919.9|44944.8|44924.8|44924.8|44904.8|17
1756354500000|2025-08-28 04:15:00|44942.4|44922.4|44944.8|44924.8|44949.9|44929.9|44939.9|44919.9|11
1756354800000|2025-08-28 04:20:00|44939.9|44919.9|44957.4|44937.4|44957.4|44937.4|44937.4|44917.4|10
1756355100000|2025-08-28 04:25:00|44954.9|44934.9|44957.4|44937.4|44967.4|44947.4|44954.9|44934.9|11
1756355400000|2025-08-28 04:30:00|44955|44935|44967.4|44947.4|44967.4|44947.4|44952.4|44932.4|6
1756355700000|2025-08-28 04:35:00|44969.9|44949.9|44952.5|44932.5|44969.9|44949.9|44952.5|44932.5|13
1756356000000|2025-08-28 04:40:00|44950|44930|44955|44935|44957.5|44937.5|44947.5|44927.5|1
1756356300000|2025-08-28 04:45:00|44950|44930|44932.5|44912.5|44950|44930|44927.5|44907.5|12
1756356600000|2025-08-28 04:50:00|44930|44910|44925|44905|44932.5|44912.5|44917.5|44897.5|11
1756356900000|2025-08-28 04:55:00|44927.5|44907.5|44920|44900|44932.5|44912.5|44910|44890|16
1756357200000|2025-08-28 05:00:00|44917.5|44897.5|44900.1|44880.1|44917.5|44897.5|44892.6|44872.6|23
1756357500000|2025-08-28 05:05:00|44897.6|44877.6|44902.6|44882.6|44907.6|44887.6|44897.6|44877.6|7
1756357800000|2025-08-28 05:10:00|44905.1|44885.1|44905.1|44885.1|44907.6|44887.6|44895.1|44875.1|13
1756358100000|2025-08-28 05:15:00|44907.6|44887.6|44910.1|44890.1|44912.6|44892.6|44902.6|44882.6|7
1756358400000|2025-08-28 05:20:00|44907.6|44887.6|44885.2|44865.2|44910.1|44890.1|44880.1|44860.1|85
1756358700000|2025-08-28 05:25:00|44882.7|44862.7|44882.7|44862.7|44887.7|44867.7|44877.7|44857.7|25
1756359000000|2025-08-28 05:30:00|44880.2|44860.2|44877.7|44857.7|44897.7|44877.7|44870.2|44850.2|33
1756359300000|2025-08-28 05:35:00|44880.2|44860.2|44922.7|44902.7|44925.2|44905.2|44877.7|44857.7|23
1756359600000|2025-08-28 05:40:00|44920.3|44900.3|44902.7|44882.7|44922.7|44902.7|44892.7|44872.7|8
1756359900000|2025-08-28 05:45:00|44897.7|44877.7|44927.8|44907.8|44932.8|44912.8|44895.2|44875.2|30
1756360200000|2025-08-28 05:50:00|44927.7|44907.7|44905.3|44885.3|44927.7|44907.7|44887.8|44867.8|15
1756360500000|2025-08-28 05:55:00|44912.7|44892.7|44907.8|44887.8|44915.3|44895.3|44897.8|44877.8|12
1756360800000|2025-08-28 06:00:00|44910.3|44890.3|44912.8|44892.8|44915.3|44895.3|44902.8|44882.8|96
1756361100000|2025-08-28 06:05:00|44915.3|44895.3|44955.3|44935.3|44967.8|44947.8|44912.8|44892.8|26
1756361400000|2025-08-28 06:10:00|44952.8|44932.8|44992.9|44972.9|44995.4|44975.4|44937.8|44917.8|41
1756361700000|2025-08-28 06:15:00|44997.9|44977.9|44990.4|44970.4|44997.9|44977.9|44982.9|44962.9|35
1756362000000|2025-08-28 06:20:00|44992.9|44972.9|44930.4|44910.4|44992.9|44972.9|44925.4|44905.4|108
1756362300000|2025-08-28 06:25:00|44927.9|44907.9|44875.5|44855.5|44930.4|44910.4|44870.4|44850.4|63
1756362600000|2025-08-28 06:30:00|44872.9|44852.9|44890.4|44870.4|44895.4|44875.4|44865.4|44845.4|27
1756362900000|2025-08-28 06:35:00|44887.9|44867.9|44883|44863|44893|44873|44882.9|44862.9|84
1756363200000|2025-08-28 06:40:00|44882.9|44862.9|44880.5|44860.5|44885.5|44865.5|44873|44853|45
1756363500000|2025-08-28 06:45:00|44883|44863|44935.5|44915.5|44935.5|44915.5|44880.5|44860.5|43
1756363800000|2025-08-28 06:50:00|44940.5|44920.5|44925.6|44905.6|44943|44923|44923.1|44903.1|20
1756364100000|2025-08-28 06:55:00|44928.1|44908.1|44928.1|44908.1|44940.5|44920.5|44918.1|44898.1|97
1756364400000|2025-08-28 07:00:00|44935.6|44915.6|45145.6|45125.6|45160.6|45140.6|44935.6|44915.6|255
1756364700000|2025-08-28 07:05:00|45143.1|45123.1|45008.1|44988.1|45155.6|45135.6|45008.1|44988.1|153
1756365000000|2025-08-28 07:10:00|45010.6|44990.6|45030.6|45010.6|45038.1|45018.1|45008.1|44988.1|49
1756365300000|2025-08-28 07:15:00|45028.1|45008.1|45108.1|45088.1|45108.1|45088.1|45028.1|45008.1|84
1756365600000|2025-08-28 07:20:00|45110.6|45090.6|45090.7|45070.7|45118.1|45098.1|45088.2|45068.2|25
1756365900000|2025-08-28 07:25:00|45093.1|45073.1|45093.2|45073.2|45120.6|45100.6|45080.7|45060.7|37
1756366200000|2025-08-28 07:30:00|45090.7|45070.7|45078.2|45058.2|45090.7|45070.7|45028.2|45008.2|58
1756366500000|2025-08-28 07:35:00|45083.2|45063.2|45050.7|45030.7|45083.2|45063.2|45025.7|45005.7|100
1756366800000|2025-08-28 07:40:00|45050.8|45030.8|45083.2|45063.2|45088.2|45068.2|45050.8|45030.8|40
1756367100000|2025-08-28 07:45:00|45080.7|45060.7|45070.8|45050.8|45080.7|45060.7|45048.3|45028.3|11
1756367400000|2025-08-28 07:50:00|45068.3|45048.3|45068.3|45048.3|45080.8|45060.8|45068.3|45048.3|27
1756367700000|2025-08-28 07:55:00|45070.8|45050.8|45073.3|45053.3|45098.3|45078.3|45068.3|45048.3|50
1756368000000|2025-08-28 08:00:00|45025.8|45005.8|45010.8|44990.8|45055.8|45035.8|44980.8|44960.8|175
1756368300000|2025-08-28 08:05:00|45008.4|44988.4|45000.8|44980.8|45033.3|45013.3|44993.3|44973.3|83
1756368600000|2025-08-28 08:10:00|45003.3|44983.3|45030.8|45010.8|45030.8|45010.8|45000.8|44980.8|22
1756368900000|2025-08-28 08:15:00|45023.4|45003.4|44993.4|44973.4|45038.4|45018.4|44993.4|44973.4|30
1756369200000|2025-08-28 08:20:00|44995.9|44975.9|44993.4|44973.4|45008.4|44988.4|44978.4|44958.4|17
1756369500000|2025-08-28 08:25:00|44995.9|44975.9|45003.4|44983.4|45018.4|44998.4|44980.9|44960.9|11
1756369800000|2025-08-28 08:30:00|45000.9|44980.9|45015.9|44995.9|45020.9|45000.9|44978.4|44958.4|40
1756370100000|2025-08-28 08:35:00|45013.5|44993.5|45008.5|44988.5|45026|45006|45001|44981|21
1756370400000|2025-08-28 08:40:00|45011|44991|45013.5|44993.5|45038.5|45018.5|45006|44986|36
1756370700000|2025-08-28 08:45:00|45016|44996|45026|45006|45036|45016|45016|44996|80
1756371000000|2025-08-28 08:50:00|45028.5|45008.5|44941.1|44921.1|45028.5|45008.5|44931.1|44911.1|141
1756371300000|2025-08-28 08:55:00|44941|44921|44948.6|44928.6|44958.5|44938.5|44918.5|44898.5|23
1756371600000|2025-08-28 09:00:00|44951|44931|44961.1|44941.1|44966|44946|44941.1|44921.1|34
1756371900000|2025-08-28 09:05:00|44963.6|44943.6|44996.1|44976.1|44998.6|44978.6|44958.6|44938.6|13
1756372200000|2025-08-28 09:10:00|44998.6|44978.6|44983.6|44963.6|44998.6|44978.6|44978.6|44958.6|34
1756372500000|2025-08-28 09:15:00|44986.1|44966.1|44971.1|44951.1|44996.2|44976.2|44961.1|44941.1|42
1756372800000|2025-08-28 09:20:00|44973.6|44953.6|44978.7|44958.7|44983.6|44963.6|44973.6|44953.6|10
1756373100000|2025-08-28 09:25:00|44976.2|44956.2|44961.2|44941.2|44986.2|44966.2|44961.2|44941.2|7
1756373400000|2025-08-28 09:30:00|44958.7|44938.7|44973.7|44953.7|44978.7|44958.7|44956.2|44936.2|29
1756373700000|2025-08-28 09:35:00|44971.2|44951.2|44936.3|44916.3|44971.2|44951.2|44923.8|44903.8|89
1756374000000|2025-08-28 09:40:00|44938.7|44918.7|44928.7|44908.7|44943.7|44923.7|44928.7|44908.7|15
1756374300000|2025-08-28 09:45:00|44931.2|44911.2|44941.3|44921.3|44941.3|44921.3|44918.7|44898.7|31
1756374600000|2025-08-28 09:50:00|44943.8|44923.8|44933.7|44913.7|44953.8|44933.8|44928.8|44908.8|29
1756374900000|2025-08-28 09:55:00|44933.8|44913.8|44941.3|44921.3|44948.8|44928.8|44931.3|44911.3|10
1756375200000|2025-08-28 10:00:00|44938.8|44918.8|44956.3|44936.3|44956.3|44936.3|44936.3|44916.3|22
1756375500000|2025-08-28 10:05:00|44958.8|44938.8|45013.8|44993.8|45016.3|44996.3|44958.8|44938.8|53
1756375800000|2025-08-28 10:10:00|45016.3|44996.3|45061.3|45041.3|45063.9|45043.9|45013.8|44993.8|58
1756376100000|2025-08-28 10:15:00|45056.4|45036.4|45051.4|45031.4|45063.9|45043.9|45051.4|45031.4|50
1756376400000|2025-08-28 10:20:00|45048.9|45028.9|45063.9|45043.9|45066.4|45046.4|45038.9|45018.9|20
1756376700000|2025-08-28 10:25:00|45061.4|45041.4|45053.9|45033.9|45078.9|45058.9|45048.9|45028.9|64
1756377000000|2025-08-28 10:30:00|45056.4|45036.4|45074|45054|45091.4|45071.4|45051.4|45031.4|50
1756377300000|2025-08-28 10:35:00|45071.5|45051.5|45064|45044|45081.5|45061.5|45054|45034|22
1756377600000|2025-08-28 10:40:00|45061.5|45041.5|45089|45069|45093.9|45073.9|45046.5|45026.5|56
1756377900000|2025-08-28 10:45:00|45086.5|45066.5|45104|45084|45121.5|45101.5|45084|45064|97
1756378200000|2025-08-28 10:50:00|45106.5|45086.5|45111.5|45091.5|45111.5|45091.5|45101.5|45081.5|44
1756378500000|2025-08-28 10:55:00|45114|45094|45119.1|45099.1|45121.6|45101.6|45109|45089|40
1756378800000|2025-08-28 11:00:00|45121.5|45101.5|45139.1|45119.1|45151.5|45131.5|45119.1|45099.1|78
1756379100000|2025-08-28 11:05:00|45131.6|45111.6|45086.6|45066.6|45136.6|45116.6|45086.6|45066.6|74
1756379400000|2025-08-28 11:10:00|45084.1|45064.1|45076.6|45056.6|45109.1|45089.1|45074.1|45054.1|27
1756379700000|2025-08-28 11:15:00|45076.5|45056.5|45081.6|45061.6|45081.6|45061.6|45071.6|45051.6|65
1756380000000|2025-08-28 11:20:00|45079.2|45059.2|45079.2|45059.2|45086.6|45066.6|45069.2|45049.2|39
1756380300000|2025-08-28 11:25:00|45081.6|45061.6|45066.7|45046.7|45094.1|45074.1|45056.7|45036.7|54
1756380600000|2025-08-28 11:30:00|45069.1|45049.1|45084.2|45064.2|45114.2|45094.2|45046.7|45026.7|84
1756380900000|2025-08-28 11:35:00|45081.7|45061.7|45089.2|45069.2|45096.7|45076.7|45071.7|45051.7|85
1756381200000|2025-08-28 11:40:00|45086.7|45066.7|45086.8|45066.8|45091.7|45071.7|45076.7|45056.7|53
1756381500000|2025-08-28 11:45:00|45089.3|45069.3|45124.2|45104.2|45124.2|45104.2|45089.3|45069.3|46
1756381800000|2025-08-28 11:50:00|45124.3|45104.3|45156.7|45136.7|45166.6|45146.6|45124.3|45104.3|305
1756382100000|2025-08-28 11:55:00|45159.2|45139.2|45204.2|45184.2|45214.2|45194.2|45159.2|45139.2|266
1756382400000|2025-08-28 12:00:00|45204.3|45184.3|45189.3|45169.3|45234.3|45214.3|45176.9|45156.9|204
1756382700000|2025-08-28 12:05:00|45184.4|45164.4|45164.4|45144.4|45199.4|45179.4|45149.4|45129.4|119
1756383000000|2025-08-28 12:10:00|45162|45142|45179.4|45159.4|45194.4|45174.4|45134.4|45114.4|214
1756383300000|2025-08-28 12:15:00|45181.9|45161.9|45232|45212|45239.5|45219.5|45176.9|45156.9|120
1756383600000|2025-08-28 12:20:00|45227|45207|45202|45182|45236.9|45216.9|45181.9|45161.9|131
1756383900000|2025-08-28 12:25:00|45204.4|45184.4|45167|45147|45212|45192|45164.5|45144.5|77
1756384200000|2025-08-28 12:30:00|45174.4|45154.4|45137|45117|45187|45167|45124.5|45104.5|184
1756384500000|2025-08-28 12:35:00|45139.5|45119.5|45134.5|45114.5|45164.5|45144.5|45127.1|45107.1|102
1756384800000|2025-08-28 12:40:00|45127|45107|45144.6|45124.6|45154.6|45134.6|45124.6|45104.6|123
1756385100000|2025-08-28 12:45:00|45147.1|45127.1|45139.6|45119.6|45159.5|45139.5|45134.7|45114.7|28
1756385400000|2025-08-28 12:50:00|45142.1|45122.1|45172|45152|45172|45152|45124.6|45104.6|81
1756385700000|2025-08-28 12:55:00|45172.1|45152.1|45212.1|45192.1|45229.6|45209.6|45164.6|45144.6|326
1756386000000|2025-08-28 13:00:00|45209.6|45189.6|45219.6|45199.6|45239.6|45219.6|45197.1|45177.1|237
1756386300000|2025-08-28 13:05:00|45217.1|45197.1|45164.6|45144.6|45219.6|45199.6|45147.1|45127.1|87
1756386600000|2025-08-28 13:10:00|45162.1|45142.1|45169.6|45149.6|45192.1|45172.1|45162.1|45142.1|78
1756386900000|2025-08-28 13:15:00|45172.1|45152.1|45179.6|45159.6|45179.6|45159.6|45154.6|45134.6|44
1756387200000|2025-08-28 13:20:00|45177.1|45157.1|45189.7|45169.7|45192.3|45172.3|45154.6|45134.6|210
1756387500000|2025-08-28 13:25:00|45194.6|45174.6|45232.2|45212.2|45232.2|45212.2|45174.7|45154.7|143
1756387800000|2025-08-28 13:30:00|45229.7|45209.7|45222.2|45202.2|45247.1|45227.1|45217.2|45197.2|193
1756388100000|2025-08-28 13:35:00|45219.7|45199.7|45207.2|45187.2|45229.7|45209.7|45184.7|45164.7|212
1756388400000|2025-08-28 13:40:00|45209.7|45189.7|45187.3|45167.3|45237.3|45217.3|45179.8|45159.8|160
1756388700000|2025-08-28 13:45:00|45184.8|45164.8|45207.2|45187.2|45214.8|45194.8|45164.9|45144.9|170
1756389000000|2025-08-28 13:50:00|45204.8|45184.8|45222.3|45202.3|45222.3|45202.3|45199.8|45179.8|126
1756389300000|2025-08-28 13:55:00|45219.8|45199.8|45204.8|45184.8|45227.3|45207.3|45199.8|45179.8|77
1756389600000|2025-08-28 14:00:00|45204.9|45184.9|45309.7|45289.7|45349.6|45329.6|45204.8|45184.8|581
1756389900000|2025-08-28 14:05:00|45307.2|45287.2|45317.3|45297.3|45339.8|45319.8|45292.2|45272.2|278
1756390200000|2025-08-28 14:10:00|45314.8|45294.8|45289.8|45269.8|45322.3|45302.3|45287.3|45267.3|155
1756390500000|2025-08-28 14:15:00|45294.7|45274.7|45267.3|45247.3|45294.8|45274.8|45257.3|45237.3|97
1756390800000|2025-08-28 14:20:00|45269.8|45249.8|45319.8|45299.8|45334.8|45314.8|45269.8|45249.8|115
1756391100000|2025-08-28 14:25:00|45322.3|45302.3|45322.3|45302.3|45332.3|45312.3|45309.8|45289.8|222
1756391400000|2025-08-28 14:30:00|45324.8|45304.8|45392.1|45372.1|45394.7|45374.7|45324.8|45304.8|514
1756391700000|2025-08-28 14:35:00|45394.6|45374.6|45397.2|45377.2|45404.7|45384.7|45384.7|45364.7|332
1756392000000|2025-08-28 14:40:00|45399.7|45379.7|45399.7|45379.7|45412.2|45392.2|45392.1|45372.1|188
1756392300000|2025-08-28 14:45:00|45394.7|45374.7|45374.7|45354.7|45394.7|45374.7|45369.8|45349.8|103
1756392600000|2025-08-28 14:50:00|45377.1|45357.1|45352.2|45332.2|45384.6|45364.6|45352.2|45332.2|119
1756392900000|2025-08-28 14:55:00|45354.7|45334.7|45364.7|45344.7|45384.7|45364.7|45352.2|45332.2|121
1756393200000|2025-08-28 15:00:00|45362.2|45342.2|45382.2|45362.2|45382.2|45362.2|45354.7|45334.7|93
1756393500000|2025-08-28 15:05:00|45377.2|45357.2|45354.7|45334.7|45384.6|45364.6|45352.2|45332.2|453
1756393800000|2025-08-28 15:10:00|45357.2|45337.2|45364.8|45344.8|45379.8|45359.8|45354.7|45334.7|171
1756394100000|2025-08-28 15:15:00|45362.3|45342.3|45312.3|45292.3|45367.2|45347.2|45304.8|45284.8|199
1756394400000|2025-08-28 15:20:00|45307.3|45287.3|45267.3|45247.3|45309.8|45289.8|45267.3|45247.3|142
1756394700000|2025-08-28 15:25:00|45259.9|45239.9|45237.4|45217.4|45279.8|45259.8|45229.9|45209.9|332
1756395000000|2025-08-28 15:30:00|45239.9|45219.9|45284.9|45264.9|45284.9|45264.9|45237.4|45217.4|428
1756395300000|2025-08-28 15:35:00|45282.4|45262.4|45310|45290|45317.4|45297.4|45282.4|45262.4|162
1756395600000|2025-08-28 15:40:00|45307.4|45287.4|45294.9|45274.9|45307.4|45287.4|45287.5|45267.5|98
1756395900000|2025-08-28 15:45:00|45295|45275|45275|45255|45299.9|45279.9|45272.5|45252.5|59
1756396200000|2025-08-28 15:50:00|45277.5|45257.5|45320|45300|45322.5|45302.5|45275|45255|118
1756396500000|2025-08-28 15:55:00|45322.5|45302.5|45322.5|45302.5|45335|45315|45307.5|45287.5|75
1756396800000|2025-08-28 16:00:00|45325|45305|45340|45320|45352.5|45332.5|45325|45305|107
1756397100000|2025-08-28 16:05:00|45340.1|45320.1|45370|45350|45370|45350|45337.6|45317.6|141
1756397400000|2025-08-28 16:10:00|45372.5|45352.5|45352.6|45332.6|45380|45360|45352.6|45332.6|247
1756397700000|2025-08-28 16:15:00|45350.1|45330.1|45332.6|45312.6|45357.5|45337.5|45332.6|45312.6|131
1756398000000|2025-08-28 16:20:00|45337.5|45317.5|45342.6|45322.6|45357.6|45337.6|45337.5|45317.5|105
1756398300000|2025-08-28 16:25:00|45345.1|45325.1|45385|45365|45395.1|45375.1|45340.1|45320.1|409
1756398600000|2025-08-28 16:30:00|45385.1|45365.1|45380.1|45360.1|45402.5|45382.5|45380.1|45360.1|292
1756398900000|2025-08-28 16:35:00|45377.7|45357.7|45390.1|45370.1|45390.1|45370.1|45347.7|45327.7|514
1756399200000|2025-08-28 16:40:00|45392.6|45372.6|45375.1|45355.1|45400.2|45380.2|45372.6|45352.6|313
1756399500000|2025-08-28 16:45:00|45372.7|45352.7|45375.2|45355.2|45382.7|45362.7|45362.6|45342.6|237
1756399800000|2025-08-28 16:50:00|45372.7|45352.7|45375.2|45355.2|45387.7|45367.7|45365.2|45345.2|162
1756400100000|2025-08-28 16:55:00|45372.7|45352.7|45385.2|45365.2|45427.7|45407.7|45352.7|45332.7|916
1756400400000|2025-08-28 17:00:00|45380.2|45360.2|45422.9|45402.9|45425.4|45405.4|45372.9|45352.9|174
1756400700000|2025-08-28 17:05:00|45425.4|45405.4|45425.4|45405.4|45442.9|45422.9|45420.4|45400.4|180
1756401000000|2025-08-28 17:10:00|45422.9|45402.9|45417.9|45397.9|45427.9|45407.9|45412.9|45392.9|34
1756401300000|2025-08-28 17:15:00|45415.4|45395.4|45438|45418|45438|45418|45415.4|45395.4|53
1756401600000|2025-08-28 17:20:00|45440.5|45420.5|45460.5|45440.5|45465.5|45445.5|45433|45413|134
1756401900000|2025-08-28 17:25:00|45463|45443|45455.4|45435.4|45465.5|45445.5|45443|45423|119
1756402200000|2025-08-28 17:30:00|45457.9|45437.9|45518|45498|45520.4|45500.4|45450.5|45430.5|220
1756402500000|2025-08-28 17:35:00|45517.9|45497.9|45505.4|45485.4|45522.9|45502.9|45497.9|45477.9|70
1756402800000|2025-08-28 17:40:00|45505.5|45485.5|45520.5|45500.5|45525.5|45505.5|45505.5|45485.5|93
1756403100000|2025-08-28 17:45:00|45522.9|45502.9|45510.5|45490.5|45555.5|45535.5|45508|45488|129
1756403400000|2025-08-28 17:50:00|45508|45488|45500.5|45480.5|45515.5|45495.5|45500.5|45480.5|49
1756403700000|2025-08-28 17:55:00|45498|45478|45495.5|45475.5|45510.5|45490.5|45493|45473|53
1756404000000|2025-08-28 18:00:00|45500.5|45480.5|45505.6|45485.6|45510.5|45490.5|45495.5|45475.5|41
1756404300000|2025-08-28 18:05:00|45503.1|45483.1|45490.6|45470.6|45503.1|45483.1|45488.1|45468.1|30
1756404600000|2025-08-28 18:10:00|45493.1|45473.1|45490.6|45470.6|45500.5|45480.5|45490.6|45470.6|32
1756404900000|2025-08-28 18:15:00|45490.5|45470.5|45523.1|45503.1|45523.1|45503.1|45485.6|45465.6|76
1756405200000|2025-08-28 18:20:00|45523.2|45503.2|45535.6|45515.6|45540.6|45520.6|45523.2|45503.2|31
1756405500000|2025-08-28 18:25:00|45540.5|45520.5|45530.7|45510.7|45540.6|45520.6|45523.1|45503.1|29
1756405800000|2025-08-28 18:30:00|45528.2|45508.2|45518.1|45498.1|45528.2|45508.2|45505.7|45485.7|72
1756406100000|2025-08-28 18:35:00|45520.6|45500.6|45515.6|45495.6|45525.7|45505.7|45515.6|45495.6|42
1756406400000|2025-08-28 18:40:00|45510.7|45490.7|45513.2|45493.2|45513.2|45493.2|45508.2|45488.2|27
1756406700000|2025-08-28 18:45:00|45510.7|45490.7|45495.7|45475.7|45513.2|45493.2|45495.7|45475.7|31
1756407000000|2025-08-28 18:50:00|45493.3|45473.3|45503.3|45483.3|45503.3|45483.3|45493.2|45473.2|13
1756407300000|2025-08-28 18:55:00|45500.8|45480.8|45510.8|45490.8|45510.8|45490.8|45500.8|45480.8|16
1756407600000|2025-08-28 19:00:00|45508.3|45488.3|45540.8|45520.8|45540.8|45520.8|45508.3|45488.3|23
1756407900000|2025-08-28 19:05:00|45538.2|45518.2|45520.8|45500.8|45538.2|45518.2|45520.8|45500.8|24
1756408200000|2025-08-28 19:10:00|45515.8|45495.8|45508.4|45488.4|45515.8|45495.8|45508.4|45488.4|11
1756408500000|2025-08-28 19:15:00|45510.8|45490.8|45543.3|45523.3|45543.3|45523.3|45510.8|45490.8|43
1756408800000|2025-08-28 19:20:00|45543.4|45523.4|45540.9|45520.9|45545.9|45525.9|45540.9|45520.9|21
1756409100000|2025-08-28 19:25:00|45543.4|45523.4|45550.9|45530.9|45550.9|45530.9|45528.5|45508.5|23
1756409400000|2025-08-28 19:30:00|45548.4|45528.4|45545.9|45525.9|45548.4|45528.4|45528.5|45508.5|27
1756409700000|2025-08-28 19:35:00|45548.4|45528.4|45540.9|45520.9|45548.5|45528.5|45540.9|45520.9|43
1756410000000|2025-08-28 19:40:00|45538.4|45518.4|45526|45506|45538.5|45518.5|45521.1|45501.1|58
1756410300000|2025-08-28 19:45:00|45528.5|45508.5|45546|45526|45546|45526|45528.5|45508.5|40
1756410600000|2025-08-28 19:50:00|45545.9|45525.9|45538.4|45518.4|45545.9|45525.9|45530.9|45510.9|19
1756410900000|2025-08-28 19:55:00|45538.5|45518.5|45543.5|45523.5|45548.5|45528.5|45536|45516|86
1756411200000|2025-08-28 20:00:00|45546|45526|45521.1|45501.1|45546|45526|45521.1|45501.1|59
1756411500000|2025-08-28 20:05:00|45523.6|45503.6|45523.6|45503.6|45526.1|45506.1|45521|45501|11
1756411800000|2025-08-28 20:10:00|45521.1|45501.1|45518.6|45498.6|45526.1|45506.1|45518.6|45498.6|8
1756412100000|2025-08-28 20:15:00|45521.1|45501.1|45526.1|45506.1|45526.1|45506.1|45521.1|45501.1|22
1756412400000|2025-08-28 20:20:00|45523.6|45503.6|45518.6|45498.6|45523.6|45503.6|45518.6|45498.6|7
1756412700000|2025-08-28 20:25:00|45518.5|45498.5|45508.6|45488.6|45521.1|45501.1|45508.6|45488.6|42
1756413000000|2025-08-28 20:30:00|45506.2|45486.2|45493.7|45473.7|45506.2|45486.2|45493.7|45473.7|26
1756413300000|2025-08-28 20:35:00|45491.3|45471.3|45483.7|45463.7|45493.7|45473.7|45481.2|45461.2|23
1756413600000|2025-08-28 20:40:00|45481.2|45461.2|45466.2|45446.2|45481.2|45461.2|45466.2|45446.2|28
1756413900000|2025-08-28 20:45:00|45468.7|45448.7|45461.3|45441.3|45468.7|45448.7|45456.3|45436.3|36
1756414200000|2025-08-28 20:50:00|45461.2|45441.2|45463.7|45443.7|45466.2|45446.2|45448.8|45428.8|30
1756414500000|2025-08-28 20:55:00|45463.8|45443.8|45463.8|45443.8|45468.7|45448.7|45463.7|45443.7|50
1756418400000|2025-08-28 22:00:00|45441.6|45421.6|45434|45414|45441.6|45421.6|45411.6|45391.6|100
1756418700000|2025-08-28 22:05:00|45431.6|45411.6|45441.6|45421.6|45446.6|45426.6|45431.6|45411.6|3
1756419000000|2025-08-28 22:10:00|45444.1|45424.1|45461.6|45441.6|45466.6|45446.6|45441.6|45421.6|4
1756419300000|2025-08-28 22:15:00|45451.6|45431.6|45436.6|45416.6|45451.6|45431.6|45434.2|45414.2|7
1756419600000|2025-08-28 22:20:00|45439.1|45419.1|45436.7|45416.7|45439.2|45419.2|45436.7|45416.7|1
1756419900000|2025-08-28 22:25:00|45441.7|45421.7|45446.7|45426.7|45449.2|45429.2|45441.7|45421.7|5
1756420200000|2025-08-28 22:30:00|45444.2|45424.2|45436.7|45416.7|45449.2|45429.2|45436.7|45416.7|13
1756420500000|2025-08-28 22:35:00|45434.2|45414.2|45426.8|45406.8|45434.2|45414.2|45426.8|45406.8|3
1756420800000|2025-08-28 22:40:00|45426.7|45406.7|45414.2|45394.2|45431.7|45411.7|45409.3|45389.3|23
1756421100000|2025-08-28 22:45:00|45414.3|45394.3|45396.8|45376.8|45414.3|45394.3|45391.9|45371.9|8
1756421400000|2025-08-28 22:50:00|45394.3|45374.3|45399.3|45379.3|45401.8|45381.8|45394.3|45374.3|7
1756421700000|2025-08-28 22:55:00|45401.8|45381.8|45406.8|45386.8|45406.8|45386.8|45396.9|45376.9|13
1756422000000|2025-08-28 23:00:00|45409.3|45389.3|45424.3|45404.3|45424.3|45404.3|45409.3|45389.3|13
1756422300000|2025-08-28 23:05:00|45426.8|45406.8|45421.8|45401.8|45426.8|45406.8|45419.4|45399.4|1
1756422600000|2025-08-28 23:10:00|45421.9|45401.9|45421.9|45401.9|45421.9|45401.9|45419.4|45399.4|0
1756422900000|2025-08-28 23:15:00|45426.8|45406.8|45436.9|45416.9|45436.9|45416.9|45426.8|45406.8|4
1756423200000|2025-08-28 23:20:00|45434.4|45414.4|45444.4|45424.4|45446.9|45426.9|45431.9|45411.9|9
1756423500000|2025-08-28 23:25:00|45446.9|45426.9|45439.4|45419.4|45446.9|45426.9|45436.9|45416.9|10
1756423800000|2025-08-28 23:30:00|45441.9|45421.9|45442|45422|45442|45422|45436.9|45416.9|7
1756424100000|2025-08-28 23:35:00|45441.9|45421.9|45437|45417|45442|45422|45437|45417|6
1756424400000|2025-08-28 23:40:00|45432.1|45412.1|45474.5|45454.5|45481.9|45461.9|45432|45412|57
1756424700000|2025-08-28 23:45:00|45472|45452|45467|45447|45472|45452|45464.6|45444.6|5
1756425000000|2025-08-28 23:50:00|45479.4|45459.4|45487|45467|45487|45467|45477|45457|6
1756425300000|2025-08-28 23:55:00|45492|45472|45492.1|45472.1|45494.5|45474.5|45489.6|45469.6|15
1756425600000|2025-08-29 00:00:00|45487.2|45467.2|45472.1|45452.1|45492.1|45472.1|45464.6|45444.6|67
1756425900000|2025-08-29 00:05:00|45474.6|45454.6|45462.1|45442.1|45482.1|45462.1|45462.1|45442.1|18
1756426200000|2025-08-29 00:10:00|45457.1|45437.1|45474.6|45454.6|45474.6|45454.6|45454.6|45434.6|23
1756426500000|2025-08-29 00:15:00|45477.1|45457.1|45484.6|45464.6|45484.6|45464.6|45474.6|45454.6|12
1756426800000|2025-08-29 00:20:00|45482.2|45462.2|45464.5|45444.5|45484.6|45464.6|45464.5|45444.5|18
1756427100000|2025-08-29 00:25:00|45464.6|45444.6|45484.7|45464.7|45484.7|45464.7|45464.6|45444.6|9
1756427400000|2025-08-29 00:30:00|45484.6|45464.6|45499.6|45479.6|45499.6|45479.6|45482.2|45462.2|52
1756427700000|2025-08-29 00:35:00|45499.8|45479.8|45499.7|45479.7|45502.2|45482.2|45494.8|45474.8|9
1756428000000|2025-08-29 00:40:00|45499.8|45479.8|45504.8|45484.8|45512.2|45492.2|45499.8|45479.8|22
1756428300000|2025-08-29 00:45:00|45507.2|45487.2|45529.8|45509.8|45542.2|45522.2|45507.2|45487.2|49
1756428600000|2025-08-29 00:50:00|45527.3|45507.3|45527.3|45507.3|45532.3|45512.3|45524.8|45504.8|18
1756428900000|2025-08-29 00:55:00|45527.2|45507.2|45514.8|45494.8|45529.8|45509.8|45499.8|45479.8|46
1756429200000|2025-08-29 01:00:00|45512.3|45492.3|45497.3|45477.3|45527.3|45507.3|45497.3|45477.3|81
1756429500000|2025-08-29 01:05:00|45499.8|45479.8|45504.8|45484.8|45522.3|45502.3|45487.3|45467.3|30
1756429800000|2025-08-29 01:10:00|45507.3|45487.3|45527.4|45507.4|45532.4|45512.4|45507.3|45487.3|18
1756430100000|2025-08-29 01:15:00|45522.4|45502.4|45469.9|45449.9|45527.4|45507.4|45469.9|45449.9|61
1756430400000|2025-08-29 01:20:00|45472.3|45452.3|45467.4|45447.4|45492.3|45472.3|45462.4|45442.4|14
1756430700000|2025-08-29 01:25:00|45464.9|45444.9|45457.4|45437.4|45464.9|45444.9|45447.4|45427.4|18
1756431000000|2025-08-29 01:30:00|45454.9|45434.9|45487.4|45467.4|45499.9|45479.9|45432.4|45412.4|23
1756431300000|2025-08-29 01:35:00|45482.4|45462.4|45454.9|45434.9|45494.9|45474.9|45454.9|45434.9|33
1756431600000|2025-08-29 01:40:00|45457.3|45437.3|45517.3|45497.3|45517.3|45497.3|45454.9|45434.9|77
1756431900000|2025-08-29 01:45:00|45519.8|45499.8|45514.9|45494.9|45529.8|45509.8|45504.9|45484.9|54
1756432200000|2025-08-29 01:50:00|45517.4|45497.4|45497.5|45477.5|45519.9|45499.9|45487.5|45467.5|34
1756432500000|2025-08-29 01:55:00|45495|45475|45505|45485|45517.5|45497.5|45487.5|45467.5|10
1756432800000|2025-08-29 02:00:00|45507.5|45487.5|45510|45490|45517.4|45497.4|45477.5|45457.5|18
1756433100000|2025-08-29 02:05:00|45507.5|45487.5|45500|45480|45510|45490|45490|45470|6
1756433400000|2025-08-29 02:10:00|45497.6|45477.6|45515.1|45495.1|45517.5|45497.5|45485|45465|17
1756433700000|2025-08-29 02:15:00|45512.6|45492.6|45512.6|45492.6|45515.2|45495.2|45510.1|45490.1|13
1756434000000|2025-08-29 02:20:00|45515.1|45495.1|45530.1|45510.1|45532.5|45512.5|45510.1|45490.1|24
1756434300000|2025-08-29 02:25:00|45532.5|45512.5|45522.6|45502.6|45532.5|45512.5|45522.6|45502.6|3
1756434600000|2025-08-29 02:30:00|45525.1|45505.1|45520.1|45500.1|45527.6|45507.6|45512.6|45492.6|21
1756434900000|2025-08-29 02:35:00|45522.6|45502.6|45532.6|45512.6|45532.6|45512.6|45517.6|45497.6|20
1756435200000|2025-08-29 02:40:00|45532.7|45512.7|45542.7|45522.7|45545.1|45525.1|45532.7|45512.7|19
1756435500000|2025-08-29 02:45:00|45545.2|45525.2|45547.7|45527.7|45560.2|45540.2|45545.2|45525.2|59
1756435800000|2025-08-29 02:50:00|45545.3|45525.3|45525.2|45505.2|45550.2|45530.2|45522.7|45502.7|8
1756436100000|2025-08-29 02:55:00|45522.8|45502.8|45492.7|45472.7|45527.7|45507.7|45485.3|45465.3|26
1756436400000|2025-08-29 03:00:00|45490.2|45470.2|45510.3|45490.3|45515.3|45495.3|45477.7|45457.7|37
1756436700000|2025-08-29 03:05:00|45512.7|45492.7|45520.3|45500.3|45522.8|45502.8|45510.3|45490.3|9
1756437000000|2025-08-29 03:10:00|45522.7|45502.7|45487.7|45467.7|45525.3|45505.3|45487.7|45467.7|16
1756437300000|2025-08-29 03:15:00|45487.8|45467.8|45492.8|45472.8|45492.8|45472.8|45482.8|45462.8|22
1756437600000|2025-08-29 03:20:00|45495.3|45475.3|45500.3|45480.3|45502.8|45482.8|45487.9|45467.9|3
1756437900000|2025-08-29 03:25:00|45497.8|45477.8|45497.9|45477.9|45502.9|45482.9|45485.3|45465.3|10
1756438200000|2025-08-29 03:30:00|45500.4|45480.4|45497.9|45477.9|45505.4|45485.4|45497.9|45477.9|4
1756438500000|2025-08-29 03:35:00|45500.4|45480.4|45535.4|45515.4|45535.4|45515.4|45497.9|45477.9|31
1756438800000|2025-08-29 03:40:00|45540.4|45520.4|45527.9|45507.9|45545.4|45525.4|45527.9|45507.9|17
1756439100000|2025-08-29 03:45:00|45525.5|45505.5|45552.9|45532.9|45552.9|45532.9|45525.4|45505.4|68
1756439400000|2025-08-29 03:50:00|45550.4|45530.4|45545.5|45525.5|45550.5|45530.5|45545.5|45525.5|9
1756439700000|2025-08-29 03:55:00|45530.5|45510.5|45553|45533|45560.5|45540.5|45530.5|45510.5|89
1756440000000|2025-08-29 04:00:00|45555.5|45535.5|45545.5|45525.5|45563|45543|45545.5|45525.5|50
1756440300000|2025-08-29 04:05:00|45545.4|45525.4|45550.4|45530.4|45553|45533|45545.4|45525.4|22
1756440600000|2025-08-29 04:10:00|45550.5|45530.5|45543|45523|45550.5|45530.5|45543|45523|7
1756440900000|2025-08-29 04:15:00|45540.5|45520.5|45533.1|45513.1|45540.6|45520.6|45530.6|45510.6|12
1756441200000|2025-08-29 04:20:00|45530.6|45510.6|45533.1|45513.1|45533.1|45513.1|45528.1|45508.1|2
1756441500000|2025-08-29 04:25:00|45538|45518|45545.6|45525.6|45545.6|45525.6|45538|45518|6
1756441800000|2025-08-29 04:30:00|45543.2|45523.2|45550.7|45530.7|45555.6|45535.6|45543.1|45523.1|7
1756442100000|2025-08-29 04:35:00|45553.2|45533.2|45553.1|45533.1|45558.1|45538.1|45553.1|45533.1|8
1756442400000|2025-08-29 04:40:00|45553.2|45533.2|45563.2|45543.2|45563.2|45543.2|45553.2|45533.2|19
1756442700000|2025-08-29 04:45:00|45560.7|45540.7|45563.2|45543.2|45563.2|45543.2|45558.2|45538.2|3
1756443000000|2025-08-29 04:50:00|45560.7|45540.7|45555.7|45535.7|45563.2|45543.2|45555.7|45535.7|13
1756443300000|2025-08-29 04:55:00|45553.3|45533.3|45558.2|45538.2|45558.2|45538.2|45548.2|45528.2|12
1756443600000|2025-08-29 05:00:00|45560.7|45540.7|45545.7|45525.7|45560.7|45540.7|45545.7|45525.7|25
1756443900000|2025-08-29 05:05:00|45548.2|45528.2|45548.3|45528.3|45555.8|45535.8|45545.8|45525.8|9
1756444200000|2025-08-29 05:10:00|45550.7|45530.7|45540.8|45520.8|45550.8|45530.8|45540.8|45520.8|2
1756444500000|2025-08-29 05:15:00|45543.3|45523.3|45528.3|45508.3|45545.8|45525.8|45525.8|45505.8|24
1756444800000|2025-08-29 05:20:00|45530.8|45510.8|45523.3|45503.3|45533.3|45513.3|45523.3|45503.3|11
1756445100000|2025-08-29 05:25:00|45520.8|45500.8|45528.3|45508.3|45530.8|45510.8|45513.3|45493.3|31
1756445400000|2025-08-29 05:30:00|45533.2|45513.2|45558.3|45538.3|45563.3|45543.3|45525.8|45505.8|32
1756445700000|2025-08-29 05:35:00|45555.8|45535.8|45573.3|45553.3|45573.3|45553.3|45548.3|45528.3|16
1756446000000|2025-08-29 05:40:00|45573.4|45553.4|45548.4|45528.4|45580.8|45560.8|45538.4|45518.4|45
1756446300000|2025-08-29 05:45:00|45550.9|45530.9|45573.4|45553.4|45575.9|45555.9|45550.9|45530.9|11
1756446600000|2025-08-29 05:50:00|45575.9|45555.9|45615.9|45595.9|45618.4|45598.4|45575.9|45555.9|64
1756446900000|2025-08-29 05:55:00|45616|45596|45786|45766|45788.5|45768.5|45616|45596|282
1756447200000|2025-08-29 06:00:00|45783.5|45763.5|45751|45731|45805.9|45785.9|45746|45726|169
1756447500000|2025-08-29 06:05:00|45753.5|45733.5|45713.4|45693.4|45763.4|45743.4|45710.9|45690.9|80
1756447800000|2025-08-29 06:10:00|45720.8|45700.8|45713.4|45693.4|45728.3|45708.3|45703.4|45683.4|81
1756448100000|2025-08-29 06:15:00|45705.9|45685.9|45690.9|45670.9|45705.9|45685.9|45666|45646|88
1756448400000|2025-08-29 06:20:00|45683.5|45663.5|45613.4|45593.4|45683.5|45663.5|45611|45591|32
1756448700000|2025-08-29 06:25:00|45610.9|45590.9|45638.5|45618.5|45646|45626|45608.5|45588.5|36
1756449000000|2025-08-29 06:30:00|45643.5|45623.5|45646|45626|45658.5|45638.5|45633.5|45613.5|72
1756449300000|2025-08-29 06:35:00|45643.5|45623.5|45688.5|45668.5|45688.5|45668.5|45628.5|45608.5|26
1756449600000|2025-08-29 06:40:00|45690.9|45670.9|45711|45691|45716|45696|45681|45661|57
1756449900000|2025-08-29 06:45:00|45708.5|45688.5|45693.5|45673.5|45713.5|45693.5|45691.1|45671.1|69
1756450200000|2025-08-29 06:50:00|45696|45676|45668.6|45648.6|45696.1|45676.1|45653.6|45633.6|59
1756450500000|2025-08-29 06:55:00|45671.1|45651.1|45653.5|45633.5|45671.1|45651.1|45623.6|45603.6|42
1756450800000|2025-08-29 07:00:00|45656|45636|45618.6|45598.6|45671.1|45651.1|45613.6|45593.6|119
1756451100000|2025-08-29 07:05:00|45621.1|45601.1|45643.7|45623.7|45656.1|45636.1|45611.1|45591.1|24
1756451400000|2025-08-29 07:10:00|45648.6|45628.6|45633.7|45613.7|45648.6|45628.6|45631.3|45611.3|37
1756451700000|2025-08-29 07:15:00|45631.3|45611.3|45643.7|45623.7|45643.7|45623.7|45623.7|45603.7|61
1756452000000|2025-08-29 07:20:00|45643.8|45623.8|45658.7|45638.7|45673.7|45653.7|45643.8|45623.8|61
1756452300000|2025-08-29 07:25:00|45656.2|45636.2|45628.8|45608.8|45661.2|45641.2|45628.7|45608.7|42
1756452600000|2025-08-29 07:30:00|45631.3|45611.3|45613.7|45593.7|45631.3|45611.3|45588.7|45568.7|68
1756452900000|2025-08-29 07:35:00|45611.2|45591.2|45673.8|45653.8|45681.2|45661.2|45611.2|45591.2|49
1756453200000|2025-08-29 07:40:00|45674|45654|45736.2|45716.2|45736.2|45716.2|45674|45654|44
1756453500000|2025-08-29 07:45:00|45738.7|45718.7|45746.3|45726.3|45763.8|45743.8|45726.3|45706.3|55
1756453800000|2025-08-29 07:50:00|45748.7|45728.7|45776.4|45756.4|45778.8|45758.8|45743.8|45723.8|52
1756454100000|2025-08-29 07:55:00|45776.3|45756.3|45798.8|45778.8|45841.2|45821.2|45776.3|45756.3|136
1756454400000|2025-08-29 08:00:00|45801.3|45781.3|45858.9|45838.9|45888.8|45868.8|45783.9|45763.9|174
1756454700000|2025-08-29 08:05:00|45856.4|45836.4|45796.4|45776.4|45856.4|45836.4|45788.9|45768.9|87
1756455000000|2025-08-29 08:10:00|45793.9|45773.9|45861.5|45841.5|45888.9|45868.9|45793.9|45773.9|60
1756455300000|2025-08-29 08:15:00|45863.9|45843.9|45833.9|45813.9|45866.5|45846.5|45833.9|45813.9|59
1756455600000|2025-08-29 08:20:00|45831.5|45811.5|45756.3|45736.3|45843.9|45823.9|45743.9|45723.9|159
1756455900000|2025-08-29 08:25:00|45753.9|45733.9|45734|45714|45773.9|45753.9|45731.5|45711.5|211
1756456200000|2025-08-29 08:30:00|45736.5|45716.5|45766.5|45746.5|45786.4|45766.4|45734|45714|36
1756456500000|2025-08-29 08:35:00|45764|45744|45749|45729|45766.5|45746.5|45746.6|45726.6|22
1756456800000|2025-08-29 08:40:00|45751.4|45731.4|45753.9|45733.9|45756.5|45736.5|45739|45719|17
1756457100000|2025-08-29 08:45:00|45754|45734|45729|45709|45759|45739|45726.5|45706.5|57
1756457400000|2025-08-29 08:50:00|45726.5|45706.5|45781.6|45761.6|45789.1|45769.1|45726.5|45706.5|211
1756457700000|2025-08-29 08:55:00|45784.1|45764.1|45834.1|45814.1|45834.1|45814.1|45781.6|45761.6|327
1756458000000|2025-08-29 09:00:00|45839.1|45819.1|45859.1|45839.1|45861.6|45841.6|45831.6|45811.6|135
1756458300000|2025-08-29 09:05:00|45859.2|45839.2|45861.6|45841.6|45869.1|45849.1|45831.6|45811.6|82
1756458600000|2025-08-29 09:10:00|45864.1|45844.1|45859.1|45839.1|45879.1|45859.1|45851.7|45831.7|106
1756458900000|2025-08-29 09:15:00|45864.1|45844.1|45799.2|45779.2|45879.1|45859.1|45799.2|45779.2|156
1756459200000|2025-08-29 09:20:00|45801.7|45781.7|45779.2|45759.2|45826.6|45806.6|45771.7|45751.7|170
1756459500000|2025-08-29 09:25:00|45784.2|45764.2|45821.7|45801.7|45834.2|45814.2|45784.2|45764.2|22
1756459800000|2025-08-29 09:30:00|45824.2|45804.2|45781.7|45761.7|45846.7|45826.7|45781.7|45761.7|50
1756460100000|2025-08-29 09:35:00|45784.2|45764.2|45769.4|45749.4|45791.7|45771.7|45769.4|45749.4|41
1756460400000|2025-08-29 09:40:00|45769.2|45749.2|45759.3|45739.3|45771.7|45751.7|45751.7|45731.7|44
1756460700000|2025-08-29 09:45:00|45761.8|45741.8|45786.8|45766.8|45794.3|45774.3|45759.3|45739.3|38
1756461000000|2025-08-29 09:50:00|45776.8|45756.8|45744.3|45724.3|45779.3|45759.3|45736.8|45716.8|54
1756461300000|2025-08-29 09:55:00|45739.3|45719.3|45754.3|45734.3|45759.3|45739.3|45739.3|45719.3|60
1756461600000|2025-08-29 10:00:00|45751.8|45731.8|45751.8|45731.8|45766.8|45746.8|45749.3|45729.3|73
1756461900000|2025-08-29 10:05:00|45751.9|45731.9|45751.9|45731.9|45771.8|45751.8|45751.9|45731.9|19
1756462200000|2025-08-29 10:10:00|45749.4|45729.4|45749.4|45729.4|45771.9|45751.9|45749.4|45729.4|21
1756462500000|2025-08-29 10:15:00|45736.9|45716.9|45754.4|45734.4|45756.9|45736.9|45736.9|45716.9|45
1756462800000|2025-08-29 10:20:00|45754.5|45734.5|45764.4|45744.4|45764.4|45744.4|45749.5|45729.5|20
1756463100000|2025-08-29 10:25:00|45761.9|45741.9|45749.4|45729.4|45769.4|45749.4|45749.4|45729.4|30
1756463400000|2025-08-29 10:30:00|45754.4|45734.4|45762|45742|45762|45742|45739.5|45719.5|24
1756463700000|2025-08-29 10:35:00|45759.5|45739.5|45779.5|45759.5|45787|45767|45759.5|45739.5|37
1756464000000|2025-08-29 10:40:00|45777|45757|45759.5|45739.5|45777|45757|45759.5|45739.5|14
1756464300000|2025-08-29 10:45:00|45757.1|45737.1|45769.5|45749.5|45769.5|45749.5|45757|45737|42
1756464600000|2025-08-29 10:50:00|45776.9|45756.9|45694.5|45674.5|45777.1|45757.1|45694.5|45674.5|93
1756464900000|2025-08-29 10:55:00|45689.5|45669.5|45689.5|45669.5|45694.5|45674.5|45672|45652|52
1756465200000|2025-08-29 11:00:00|45691.9|45671.9|45724.5|45704.5|45734.5|45714.5|45691.9|45671.9|47
1756465500000|2025-08-29 11:05:00|45727|45707|45727|45707|45734.5|45714.5|45712.2|45692.2|46
1756465800000|2025-08-29 11:10:00|45724.5|45704.5|45749.6|45729.6|45749.6|45729.6|45724.5|45704.5|24
1756466100000|2025-08-29 11:15:00|45752.1|45732.1|45742.1|45722.1|45774.5|45754.5|45737.1|45717.1|41
1756466400000|2025-08-29 11:20:00|45744.6|45724.6|45749.6|45729.6|45759.6|45739.6|45742.1|45722.1|17
1756466700000|2025-08-29 11:25:00|45752.1|45732.1|45779.6|45759.6|45789.6|45769.6|45749.6|45729.6|83
1756467000000|2025-08-29 11:30:00|45777.1|45757.1|45769.6|45749.6|45814.6|45794.6|45764.6|45744.6|104
1756467300000|2025-08-29 11:35:00|45767.2|45747.2|45749.7|45729.7|45772.1|45752.1|45749.7|45729.7|98
1756467600000|2025-08-29 11:40:00|45752.2|45732.2|45777.2|45757.2|45787.1|45767.1|45752.2|45732.2|55
1756467900000|2025-08-29 11:45:00|45779.7|45759.7|45847.2|45827.2|45847.2|45827.2|45779.7|45759.7|172
1756468200000|2025-08-29 11:50:00|45844.7|45824.7|45812.3|45792.3|45857.2|45837.2|45812.3|45792.3|117
1756468500000|2025-08-29 11:55:00|45814.8|45794.8|45822.3|45802.3|45827.3|45807.3|45802.3|45782.3|57
1756468800000|2025-08-29 12:00:00|45819.9|45799.9|45799.9|45779.9|45839.7|45819.7|45799.9|45779.9|94
1756469100000|2025-08-29 12:05:00|45797.5|45777.5|45809.8|45789.8|45819.8|45799.8|45779.8|45759.8|54
1756469400000|2025-08-29 12:10:00|45807.3|45787.3|45819.9|45799.9|45822.4|45802.4|45797.3|45777.3|191
1756469700000|2025-08-29 12:15:00|45824.9|45804.9|45862.4|45842.4|45862.4|45842.4|45799.9|45779.9|148
1756470000000|2025-08-29 12:20:00|45864.9|45844.9|45885.1|45865.1|45897.3|45877.3|45859.9|45839.9|181
1756470300000|2025-08-29 12:25:00|45890|45870|45847.4|45827.4|45905|45885|45834.9|45814.9|263
1756470600000|2025-08-29 12:30:00|45852.4|45832.4|45852.5|45832.5|45872.4|45852.4|45814.9|45794.9|188
1756470900000|2025-08-29 12:35:00|45854.9|45834.9|45835|45815|45859.9|45839.9|45830|45810|115
1756471200000|2025-08-29 12:40:00|45830|45810|45827.3|45807.3|45840.1|45820.1|45802.5|45782.5|202
1756471500000|2025-08-29 12:45:00|45829.8|45809.8|45824.9|45804.9|45854.9|45834.9|45824.9|45804.9|112
1756471800000|2025-08-29 12:50:00|45827.4|45807.4|45837.4|45817.4|45867.4|45847.4|45827.4|45807.4|113
1756472100000|2025-08-29 12:55:00|45834.9|45814.9|45809.9|45789.9|45839.9|45819.9|45794.9|45774.9|303
1756472400000|2025-08-29 13:00:00|45812.4|45792.4|45819.9|45799.9|45827.4|45807.4|45765|45745|226
1756472700000|2025-08-29 13:05:00|45824.9|45804.9|45762.4|45742.4|45827.4|45807.4|45762.4|45742.4|176
1756473000000|2025-08-29 13:10:00|45759.9|45739.9|45852.5|45832.5|45862.5|45842.5|45754.9|45734.9|121
1756473300000|2025-08-29 13:15:00|45850.1|45830.1|45735.1|45715.1|45867.5|45847.5|45710.1|45690.1|258
1756473600000|2025-08-29 13:20:00|45737.6|45717.6|45725|45705|45762.6|45742.6|45705.1|45685.1|112
1756473900000|2025-08-29 13:25:00|45722.5|45702.5|45705|45685|45722.5|45702.5|45685.2|45665.2|121
1756474200000|2025-08-29 13:30:00|45707.5|45687.5|45710|45690|45730|45710|45685|45665|187
1756474500000|2025-08-29 13:35:00|45707.6|45687.6|45680.1|45660.1|45710|45690|45664.9|45644.9|191
1756474800000|2025-08-29 13:40:00|45682.6|45662.6|45725.1|45705.1|45730.1|45710.1|45680.1|45660.1|118
1756475100000|2025-08-29 13:45:00|45722.6|45702.6|45732.6|45712.6|45737.6|45717.6|45702.7|45682.7|123
1756475400000|2025-08-29 13:50:00|45735.1|45715.1|45705.1|45685.1|45735.1|45715.1|45670.1|45650.1|132
1756475700000|2025-08-29 13:55:00|45702.7|45682.7|45675.2|45655.2|45702.7|45682.7|45660.2|45640.2|77
1756476000000|2025-08-29 14:00:00|45677.6|45657.6|45675.1|45655.1|45702.7|45682.7|45660.2|45640.2|210
1756476300000|2025-08-29 14:05:00|45675.2|45655.2|45652.7|45632.7|45692.7|45672.7|45632.7|45612.7|213
1756476600000|2025-08-29 14:10:00|45655.2|45635.2|45600.2|45580.2|45660.2|45640.2|45597.7|45577.7|381
1756476900000|2025-08-29 14:15:00|45597.7|45577.7|45600.2|45580.2|45625.2|45605.2|45585.2|45565.2|219
1756477200000|2025-08-29 14:20:00|45605.2|45585.2|45690.2|45670.2|45690.4|45670.4|45605.2|45585.2|117
1756477500000|2025-08-29 14:25:00|45687.8|45667.8|45670.3|45650.3|45687.8|45667.8|45655.3|45635.3|120
1756477800000|2025-08-29 14:30:00|45672.8|45652.8|45645.3|45625.3|45697.7|45677.7|45645.3|45625.3|103
1756478100000|2025-08-29 14:35:00|45642.8|45622.8|45657.9|45637.9|45672.8|45652.8|45630.3|45610.3|166
1756478400000|2025-08-29 14:40:00|45655.4|45635.4|45680|45660|45715|45695|45655.2|45635.2|189
1756478700000|2025-08-29 14:45:00|45682.5|45662.5|45710.1|45690.1|45714.9|45694.9|45652.5|45632.5|147
1756479000000|2025-08-29 14:50:00|45712.6|45692.6|45765.1|45745.1|45772.6|45752.6|45707.6|45687.6|200
1756479300000|2025-08-29 14:55:00|45767.6|45747.6|45830.2|45810.2|45837.6|45817.6|45767.6|45747.6|289
1756479600000|2025-08-29 15:00:00|45832.6|45812.6|45800.1|45780.1|45842.6|45822.6|45785.2|45765.2|256
1756479900000|2025-08-29 15:05:00|45797.6|45777.6|45815.1|45795.1|45830.1|45810.1|45787.6|45767.6|119
1756480200000|2025-08-29 15:10:00|45817.6|45797.6|45792.8|45772.8|45822.6|45802.6|45775.2|45755.2|191
1756480500000|2025-08-29 15:15:00|45795.2|45775.2|45800.2|45780.2|45827.7|45807.7|45792.7|45772.7|232
1756480800000|2025-08-29 15:20:00|45797.8|45777.8|45812.6|45792.6|45815.1|45795.1|45787.7|45767.7|96
1756481100000|2025-08-29 15:25:00|45817.4|45797.4|45809.9|45789.9|45825.1|45805.1|45797.4|45777.4|104
1756481400000|2025-08-29 15:30:00|45812.4|45792.4|45847.7|45827.7|45847.7|45827.7|45810|45790|280
1756481700000|2025-08-29 15:35:00|45845.2|45825.2|45827.8|45807.8|45855.3|45835.3|45825.3|45805.3|215
1756482000000|2025-08-29 15:40:00|45830.3|45810.3|45757.9|45737.9|45835.2|45815.2|45757.9|45737.9|176
1756482300000|2025-08-29 15:45:00|45755.4|45735.4|45730.3|45710.3|45755.4|45735.4|45717.8|45697.8|119
1756482600000|2025-08-29 15:50:00|45730.4|45710.4|45765.3|45745.3|45767.8|45747.8|45727.8|45707.8|126
1756482900000|2025-08-29 15:55:00|45770.3|45750.3|45777.8|45757.8|45802.8|45782.8|45770.3|45750.3|166
1756483200000|2025-08-29 16:00:00|45780.3|45760.3|45840.2|45820.2|45850.2|45830.2|45780.3|45760.3|189
1756483500000|2025-08-29 16:05:00|45835.2|45815.2|45840.2|45820.2|45845.4|45825.4|45805.4|45785.4|135
1756483800000|2025-08-29 16:10:00|45842.7|45822.7|45880.3|45860.3|45907.7|45887.7|45842.7|45822.7|226
1756484100000|2025-08-29 16:15:00|45877.8|45857.8|45857.8|45837.8|45887.8|45867.8|45857.8|45837.8|148
1756484400000|2025-08-29 16:20:00|45855.3|45835.3|45872.8|45852.8|45880.3|45860.3|45855.3|45835.3|93
1756484700000|2025-08-29 16:25:00|45870.3|45850.3|45857.8|45837.8|45870.3|45850.3|45842.8|45822.8|119
1756485000000|2025-08-29 16:30:00|45860.3|45840.3|45875.3|45855.3|45890.4|45870.4|45837.8|45817.8|181
1756485300000|2025-08-29 16:35:00|45877.8|45857.8|45852.9|45832.9|45877.8|45857.8|45852.9|45832.9|133
1756485600000|2025-08-29 16:40:00|45855.4|45835.4|45845.2|45825.2|45855.4|45835.4|45805.3|45785.3|423
1756485900000|2025-08-29 16:45:00|45847.7|45827.7|45855.4|45835.4|45857.9|45837.9|45838|45818|327
1756486200000|2025-08-29 16:50:00|45857.8|45837.8|45865.4|45845.4|45865.4|45845.4|45843|45823|175
1756486500000|2025-08-29 16:55:00|45862.8|45842.8|45940.4|45920.4|45942.8|45922.8|45860.4|45840.4|1208
1756486800000|2025-08-29 17:00:00|45935.4|45915.4|45868|45848|45957.9|45937.9|45858.1|45838.1|379
1756487100000|2025-08-29 17:05:00|45865.6|45845.6|45865.6|45845.6|45875.6|45855.6|45855.6|45835.6|57
1756487400000|2025-08-29 17:10:00|45863.1|45843.1|45865.6|45845.6|45865.6|45845.6|45853.1|45833.1|30
1756487700000|2025-08-29 17:15:00|45870.6|45850.6|45865.7|45845.7|45875.6|45855.6|45860.6|45840.6|23
1756488000000|2025-08-29 17:20:00|45868.2|45848.2|45850.7|45830.7|45875.7|45855.7|45850.7|45830.7|48
1756488300000|2025-08-29 17:25:00|45848.2|45828.2|45868.1|45848.1|45868.2|45848.2|45848.2|45828.2|37
1756488600000|2025-08-29 17:30:00|45870.6|45850.6|45825.8|45805.8|45878.1|45858.1|45825.8|45805.8|39
1756488900000|2025-08-29 17:35:00|45823.2|45803.2|45800.7|45780.7|45823.2|45803.2|45800.7|45780.7|82
1756489200000|2025-08-29 17:40:00|45798.2|45778.2|45808.3|45788.3|45808.3|45788.3|45788.2|45768.2|90
1756489500000|2025-08-29 17:45:00|45813.2|45793.2|45815.8|45795.8|45833.3|45813.3|45808.3|45788.3|53
1756489800000|2025-08-29 17:50:00|45818.2|45798.2|45820.9|45800.9|45850.9|45830.9|45818.2|45798.2|87
1756490100000|2025-08-29 17:55:00|45820.8|45800.8|45810.8|45790.8|45845.8|45825.8|45800.8|45780.8|102
1756490400000|2025-08-29 18:00:00|45813.3|45793.3|45838.3|45818.3|45840.8|45820.8|45813.3|45793.3|42
1756490700000|2025-08-29 18:05:00|45835.8|45815.8|45833.3|45813.3|45835.9|45815.9|45828.3|45808.3|27
1756491000000|2025-08-29 18:10:00|45830.9|45810.9|45833.3|45813.3|45833.3|45813.3|45816|45796|21
1756491300000|2025-08-29 18:15:00|45835.8|45815.8|45838.4|45818.4|45848.5|45828.5|45835.8|45815.8|20
1756491600000|2025-08-29 18:20:00|45838.3|45818.3|45830.9|45810.9|45838.3|45818.3|45823.6|45803.6|36
1756491900000|2025-08-29 18:25:00|45833.3|45813.3|45855.9|45835.9|45855.9|45835.9|45830.9|45810.9|8
1756492200000|2025-08-29 18:30:00|45853.5|45833.5|45860.9|45840.9|45865.9|45845.9|45848.5|45828.5|21
1756492500000|2025-08-29 18:35:00|45861|45841|45863.5|45843.5|45863.5|45843.5|45861|45841|9
1756492800000|2025-08-29 18:40:00|45861|45841|45848.5|45828.5|45861|45841|45846|45826|12
1756493100000|2025-08-29 18:45:00|45846|45826|45843.5|45823.5|45851|45831|45843.5|45823.5|13
1756493400000|2025-08-29 18:50:00|45841|45821|45818.6|45798.6|45841|45821|45818.5|45798.5|43
1756493700000|2025-08-29 18:55:00|45821|45801|45833.5|45813.5|45833.5|45813.5|45813.5|45793.5|15
1756494000000|2025-08-29 19:00:00|45838.5|45818.5|45831.1|45811.1|45838.6|45818.6|45821.1|45801.1|28
1756494300000|2025-08-29 19:05:00|45833.6|45813.6|45836.1|45816.1|45836.1|45816.1|45831.1|45811.1|23
1756494600000|2025-08-29 19:10:00|45838.6|45818.6|45848.6|45828.6|45858.6|45838.6|45838.6|45818.6|27
1756494900000|2025-08-29 19:15:00|45846.1|45826.1|45858.6|45838.6|45858.6|45838.6|45846.1|45826.1|19
1756495200000|2025-08-29 19:20:00|45856.1|45836.1|45853.6|45833.6|45858.6|45838.6|45853.6|45833.6|5
1756495500000|2025-08-29 19:25:00|45853.7|45833.7|45853.7|45833.7|45853.7|45833.7|45848.7|45828.7|11
1756495800000|2025-08-29 19:30:00|45858.6|45838.6|45846.2|45826.2|45861.2|45841.2|45836.2|45816.2|63
1756496100000|2025-08-29 19:35:00|45848.6|45828.6|45856.2|45836.2|45856.2|45836.2|45846.3|45826.3|7
1756496400000|2025-08-29 19:40:00|45853.8|45833.8|45841.2|45821.2|45853.8|45833.8|45836.2|45816.2|111
1756496700000|2025-08-29 19:45:00|45843.7|45823.7|45826.3|45806.3|45846.2|45826.2|45823.8|45803.8|31
1756497000000|2025-08-29 19:50:00|45828.7|45808.7|45826.1|45806.1|45831.3|45811.3|45821.3|45801.3|73
1756497300000|2025-08-29 19:55:00|45828.6|45808.6|45846.1|45826.1|45851|45831|45826.1|45806.1|56
1756497600000|2025-08-29 20:00:00|45848.6|45828.6|45866.2|45846.2|45876.1|45856.1|45848.6|45828.6|51
1756497900000|2025-08-29 20:05:00|45868.6|45848.6|45866.2|45846.2|45871.2|45851.2|45866.2|45846.2|7
1756498200000|2025-08-29 20:10:00|45863.7|45843.7|45868.7|45848.7|45868.7|45848.7|45863.7|45843.7|1
1756498500000|2025-08-29 20:15:00|45866.3|45846.3|45903.9|45883.9|45903.9|45883.9|45866.2|45846.2|46
1756498800000|2025-08-29 20:20:00|45908.7|45888.7|45961.2|45941.2|45961.2|45941.2|45908.7|45888.7|80
1756499100000|2025-08-29 20:25:00|45958.7|45938.7|45951.3|45931.3|45958.8|45938.8|45941.2|45921.2|47
1756499400000|2025-08-29 20:30:00|45951.2|45931.2|45921.4|45901.4|45951.3|45931.3|45918.8|45898.8|106
1756499700000|2025-08-29 20:35:00|45919|45899|45894|45874|45921.3|45901.3|45891.5|45871.5|13
1756500000000|2025-08-29 20:40:00|45891.6|45871.6|45886.5|45866.5|45896.5|45876.5|45879|45859|37
1756500300000|2025-08-29 20:45:00|45889|45869|45881.6|45861.6|45891.5|45871.5|45881.4|45861.4|12
1756500600000|2025-08-29 20:50:00|45884|45864|45876.6|45856.6|45901.5|45881.5|45876.5|45856.5|25
1756500900000|2025-08-29 20:55:00|45876.5|45856.5|45881.5|45861.5|45894|45874|45876.5|45856.5|17
1756677600000|2025-08-31 22:00:00|45925.6|45905.6|45888.1|45868.1|45928.1|45908.1|45888.1|45868.1|34
1756677900000|2025-08-31 22:05:00|45885.6|45865.6|45870.4|45850.4|45890.6|45870.6|45867.8|45847.8|34
1756678200000|2025-08-31 22:10:00|45870.2|45850.2|45847.9|45827.9|45870.2|45850.2|45842.9|45822.9|56
1756678500000|2025-08-31 22:15:00|45855.5|45835.5|45843.2|45823.2|45855.5|45835.5|45843.2|45823.2|30
1756678800000|2025-08-31 22:20:00|45838.2|45818.2|45785.7|45765.7|45838.2|45818.2|45783.2|45763.2|26
1756679100000|2025-08-31 22:25:00|45783.2|45763.2|45813.2|45793.2|45813.2|45793.2|45783.2|45763.2|9
1756679400000|2025-08-31 22:30:00|45815.7|45795.7|45833.2|45813.2|45833.2|45813.2|45813.2|45793.2|12
1756679700000|2025-08-31 22:35:00|45835.6|45815.6|45843.2|45823.2|45855.7|45835.7|45833.2|45813.2|14
1756680000000|2025-08-31 22:40:00|45845.7|45825.7|45825.8|45805.8|45845.7|45825.7|45825.8|45805.8|10
1756680300000|2025-08-31 22:45:00|45823.3|45803.3|45815.8|45795.8|45823.3|45803.3|45815.8|45795.8|3
1756680600000|2025-08-31 22:50:00|45818.3|45798.3|45853.3|45833.3|45853.3|45833.3|45818.3|45798.3|17
1756680900000|2025-08-31 22:55:00|45850.9|45830.9|45850.8|45830.8|45850.9|45830.9|45845.8|45825.8|11
1756681200000|2025-08-31 23:00:00|45848.3|45828.3|45853.3|45833.3|45853.3|45833.3|45848.3|45828.3|6
1756681500000|2025-08-31 23:05:00|45850.8|45830.8|45878.4|45858.4|45883.4|45863.4|45850.8|45830.8|17
1756681800000|2025-08-31 23:10:00|45878.1|45858.1|45860.9|45840.9|45878.1|45858.1|45858.5|45838.5|6
1756682100000|2025-08-31 23:15:00|45858.5|45838.5|45853.5|45833.5|45858.5|45838.5|45853.5|45833.5|4
1756682400000|2025-08-31 23:20:00|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|2
1756682700000|2025-08-31 23:25:00|45846|45826|45853.4|45833.4|45855.9|45835.9|45845.9|45825.9|4
1756683000000|2025-08-31 23:30:00|45851.1|45831.1|45851|45831|45853.4|45833.4|45845.9|45825.9|9
1756683300000|2025-08-31 23:35:00|45853.3|45833.3|45853.5|45833.5|45853.5|45833.5|45851|45831|5
1756683600000|2025-08-31 23:40:00|45856|45836|45861|45841|45861|45841|45856|45836|4
1756683900000|2025-08-31 23:45:00|45858.6|45838.6|45858.5|45838.5|45861|45841|45858.5|45838.5|2
1756684200000|2025-08-31 23:50:00|45856|45836|45886|45866|45886|45866|45856|45836|7
1756684500000|2025-08-31 23:55:00|45888.5|45868.5|45888.4|45868.4|45895.9|45875.9|45873.5|45853.5|27
1756684800000|2025-09-01 00:00:00|45888.6|45868.6|45898.7|45878.7|45913.6|45893.6|45868.6|45848.6|50
1756685100000|2025-09-01 00:05:00|45896.3|45876.3|45898.6|45878.6|45903.6|45883.6|45893.6|45873.6|25
1756685400000|2025-09-01 00:10:00|45901|45881|45901.1|45881.1|45903.6|45883.6|45898.6|45878.6|13
1756685700000|2025-09-01 00:15:00|45901.4|45881.4|45898.6|45878.6|45908.5|45888.5|45893.8|45873.8|16
1756686000000|2025-09-01 00:20:00|45896|45876|45893.7|45873.7|45903.6|45883.6|45891.1|45871.1|13
1756686300000|2025-09-01 00:25:00|45896.2|45876.2|45878.7|45858.7|45896.2|45876.2|45873.7|45853.7|17
1756686600000|2025-09-01 00:30:00|45876.2|45856.2|45881.2|45861.2|45883.7|45863.7|45871.2|45851.2|20
1756686900000|2025-09-01 00:35:00|45883.6|45863.6|45906.1|45886.1|45906.1|45886.1|45883.6|45863.6|14
1756687200000|2025-09-01 00:40:00|45903.7|45883.7|45908.7|45888.7|45913.7|45893.7|45898.7|45878.7|26
1756687500000|2025-09-01 00:45:00|45908.5|45888.5|45928.7|45908.7|45936.1|45916.1|45898.7|45878.7|73
1756687800000|2025-09-01 00:50:00|45926.2|45906.2|45924|45904|45938.6|45918.6|45923.9|45903.9|13
1756688100000|2025-09-01 00:55:00|45923.9|45903.9|45923.8|45903.8|45933.8|45913.8|45923.8|45903.8|29
1756688400000|2025-09-01 01:00:00|45926.2|45906.2|45866.3|45846.3|45926.2|45906.2|45863.8|45843.8|51
1756688700000|2025-09-01 01:05:00|45861.3|45841.3|45848.8|45828.8|45878.8|45858.8|45844.1|45824.1|30
1756689000000|2025-09-01 01:10:00|45846.3|45826.3|45828.8|45808.8|45846.3|45826.3|45821.3|45801.3|46
1756689300000|2025-09-01 01:15:00|45831.2|45811.2|45838.9|45818.9|45838.9|45818.9|45788.9|45768.9|60
1756689600000|2025-09-01 01:20:00|45836.4|45816.4|45838.9|45818.9|45838.9|45818.9|45823.9|45803.9|11
1756689900000|2025-09-01 01:25:00|45841.3|45821.3|45854|45834|45876.3|45856.3|45838.9|45818.9|34
1756690200000|2025-09-01 01:30:00|45849|45829|45846.4|45826.4|45863.8|45843.8|45828.9|45808.9|13
1756690500000|2025-09-01 01:35:00|45841.4|45821.4|45826.4|45806.4|45846.4|45826.4|45826.3|45806.3|5
1756690800000|2025-09-01 01:40:00|45824.1|45804.1|45839|45819|45841.5|45821.5|45823.9|45803.9|9
1756691100000|2025-09-01 01:45:00|45836.5|45816.5|45831.5|45811.5|45846.5|45826.5|45821.5|45801.5|16
1756691400000|2025-09-01 01:50:00|45834|45814|45806.9|45786.9|45844|45824|45806.9|45786.9|19
1756691700000|2025-09-01 01:55:00|45806.6|45786.6|45824|45804|45839|45819|45801.5|45781.5|34
1756692000000|2025-09-01 02:00:00|45821.7|45801.7|45861.5|45841.5|45879|45859|45816.5|45796.5|68
1756692300000|2025-09-01 02:05:00|45863.9|45843.9|45953.9|45933.9|45954.2|45934.2|45859|45839|75
1756692600000|2025-09-01 02:10:00|45959.2|45939.2|45931.7|45911.7|45984.1|45964.1|45924.1|45904.1|86
1756692900000|2025-09-01 02:15:00|45934.2|45914.2|45931.6|45911.6|45934.2|45914.2|45904.2|45884.2|38
1756693200000|2025-09-01 02:20:00|45929.1|45909.1|45939|45919|45944.1|45924.1|45916.6|45896.6|9
1756693500000|2025-09-01 02:25:00|45941.6|45921.6|45989.3|45969.3|45999.1|45979.1|45941.6|45921.6|63
1756693800000|2025-09-01 02:30:00|45989.1|45969.1|45956.7|45936.7|46001.6|45981.6|45944.3|45924.3|32
1756694100000|2025-09-01 02:35:00|45949.4|45929.4|45956.7|45936.7|45964.2|45944.2|45931.7|45911.7|22
1756694400000|2025-09-01 02:40:00|45959|45939|45954.2|45934.2|45961.7|45941.7|45941.7|45921.7|31
1756694700000|2025-09-01 02:45:00|45954.3|45934.3|45934.2|45914.2|45964.2|45944.2|45931.7|45911.7|25
1756695000000|2025-09-01 02:50:00|45931.9|45911.9|45956.7|45936.7|45964.2|45944.2|45926.7|45906.7|34
1756695300000|2025-09-01 02:55:00|45956.9|45936.9|45966.8|45946.8|45974.3|45954.3|45956.9|45936.9|38
1756695600000|2025-09-01 03:00:00|45964.3|45944.3|45946.8|45926.8|45966.8|45946.8|45931.9|45911.9|53
1756695900000|2025-09-01 03:05:00|45944.4|45924.4|45946.7|45926.7|45956.8|45936.8|45931.8|45911.8|21
1756696200000|2025-09-01 03:10:00|45946.8|45926.8|45956.8|45936.8|45964.3|45944.3|45941.8|45921.8|12
1756696500000|2025-09-01 03:15:00|45957|45937|45951.8|45931.8|45961.8|45941.8|45941.8|45921.8|11
1756696800000|2025-09-01 03:20:00|45954.3|45934.3|45946.9|45926.9|45969.3|45949.3|45946.9|45926.9|6
1756697100000|2025-09-01 03:25:00|45944.4|45924.4|45926.6|45906.6|45944.4|45924.4|45906.9|45886.9|28
1756697400000|2025-09-01 03:30:00|45924.2|45904.2|45941.9|45921.9|45949.4|45929.4|45924.2|45904.2|10
1756697700000|2025-09-01 03:35:00|45939.4|45919.4|45961.9|45941.9|45964.4|45944.4|45934.4|45914.4|7
1756698000000|2025-09-01 03:40:00|45959.4|45939.4|45949.4|45929.4|45959.4|45939.4|45946.9|45926.9|19
1756698300000|2025-09-01 03:45:00|45951.9|45931.9|45959.5|45939.5|45961.9|45941.9|45951.9|45931.9|3
1756698600000|2025-09-01 03:50:00|45962|45942|45949.5|45929.5|45962|45942|45949.5|45929.5|11
1756698900000|2025-09-01 03:55:00|45947.1|45927.1|45957|45937|45962|45942|45947|45927|4
1756699200000|2025-09-01 04:00:00|45959.5|45939.5|45957|45937|45964.6|45944.6|45957|45937|2
1756699500000|2025-09-01 04:05:00|45954.5|45934.5|45979.5|45959.5|45979.5|45959.5|45949.5|45929.5|19
1756699800000|2025-09-01 04:10:00|45982|45962|45989.6|45969.6|45991.9|45971.9|45979.5|45959.5|26
1756700100000|2025-09-01 04:15:00|45987.2|45967.2|46012.1|45992.1|46014.6|45994.6|45987.1|45967.1|21
1756700400000|2025-09-01 04:20:00|46014.4|45994.4|46014.6|45994.6|46017|45997|45997.1|45977.1|23
1756700700000|2025-09-01 04:25:00|46012.1|45992.1|45989.8|45969.8|46014.6|45994.6|45989.8|45969.8|13
1756701000000|2025-09-01 04:30:00|45987.3|45967.3|45987.1|45967.1|45989.6|45969.6|45979.6|45959.6|13
1756701300000|2025-09-01 04:35:00|45991.9|45971.9|45989.7|45969.7|45997.1|45977.1|45989.6|45969.6|6
1756701600000|2025-09-01 04:40:00|45987.2|45967.2|45994.7|45974.7|45994.7|45974.7|45987.2|45967.2|3
1756701900000|2025-09-01 04:45:00|45997.2|45977.2|46012.2|45992.2|46012.2|45992.2|45997.2|45977.2|5
1756702200000|2025-09-01 04:50:00|46012.3|45992.3|45999.7|45979.7|46012.3|45992.3|45997.2|45977.2|8
1756702500000|2025-09-01 04:55:00|45997.4|45977.4|45994.7|45974.7|45999.7|45979.7|45992.2|45972.2|7
1756702800000|2025-09-01 05:00:00|45997.2|45977.2|46002.3|45982.3|46004.6|45984.6|45979.7|45959.7|25
1756703100000|2025-09-01 05:05:00|46002.4|45982.4|45999.8|45979.8|46007.4|45987.4|45997.1|45977.1|9
1756703400000|2025-09-01 05:10:00|45997.4|45977.4|46014.5|45994.5|46014.5|45994.5|45997.4|45977.4|31
1756703700000|2025-09-01 05:15:00|46009.5|45989.5|45997|45977|46014.5|45994.5|45997|45977|28
1756704000000|2025-09-01 05:20:00|45999.5|45979.5|45984.6|45964.6|46004.5|45984.5|45979.7|45959.7|15
1756704300000|2025-09-01 05:25:00|45987.1|45967.1|46012.1|45992.1|46019.6|45999.6|45987.1|45967.1|14
1756704600000|2025-09-01 05:30:00|46012.2|45992.2|46026.8|46006.8|46026.8|46006.8|45994.6|45974.6|41
1756704900000|2025-09-01 05:35:00|46026.9|46006.9|46064.6|46044.6|46094.6|46074.6|46026.9|46006.9|157
1756705200000|2025-09-01 05:40:00|46064.7|46044.7|46054.5|46034.5|46074.6|46054.6|46047.1|46027.1|17
1756705500000|2025-09-01 05:45:00|46054.6|46034.6|46037.3|46017.3|46064.6|46044.6|46032.1|46012.1|19
1756705800000|2025-09-01 05:50:00|46037.1|46017.1|46122.2|46102.2|46142.2|46122.2|46032.2|46012.2|37
1756706100000|2025-09-01 05:55:00|46124.5|46104.5|46139.5|46119.5|46154.4|46134.4|46116.9|46096.9|52
1756706400000|2025-09-01 06:00:00|46137.2|46117.2|46112.2|46092.2|46149.8|46129.8|46112.2|46092.2|73
1756706700000|2025-09-01 06:05:00|46117.2|46097.2|46134.7|46114.7|46149.9|46129.9|46112.2|46092.2|45
1756707000000|2025-09-01 06:10:00|46141.9|46121.9|46109.7|46089.7|46149.9|46129.9|46109.7|46089.7|43
1756707300000|2025-09-01 06:15:00|46107.2|46087.2|46082.3|46062.3|46109.7|46089.7|46064.8|46044.8|31
1756707600000|2025-09-01 06:20:00|46074.9|46054.9|46104.5|46084.5|46107|46087|46067.3|46047.3|37
1756707900000|2025-09-01 06:25:00|46104.6|46084.6|46104.2|46084.2|46109.5|46089.5|46089.6|46069.6|116
1756708200000|2025-09-01 06:30:00|46106.7|46086.7|46089.5|46069.5|46114.3|46094.3|46086.7|46066.7|30
1756708500000|2025-09-01 06:35:00|46099.5|46079.5|46124.4|46104.4|46124.6|46104.6|46087|46067|29
1756708800000|2025-09-01 06:40:00|46124.6|46104.6|46134.6|46114.6|46142.1|46122.1|46109.7|46089.7|51
1756709100000|2025-09-01 06:45:00|46136.9|46116.9|46087.2|46067.2|46136.9|46116.9|46079.7|46059.7|19
1756709400000|2025-09-01 06:50:00|46089.6|46069.6|46082.1|46062.1|46097.1|46077.1|46077.1|46057.1|19
1756709700000|2025-09-01 06:55:00|46084.6|46064.6|46017.1|45997.1|46087|46067|46017.1|45997.1|55
1756710000000|2025-09-01 07:00:00|46029.6|46009.6|46062|46042|46062|46042|45992.3|45972.3|64
1756710300000|2025-09-01 07:05:00|46062.2|46042.2|46077.2|46057.2|46087.2|46067.2|46059.7|46039.7|30
1756710600000|2025-09-01 07:10:00|46077.5|46057.5|46039.7|46019.7|46087.2|46067.2|46027.2|46007.2|20
1756710900000|2025-09-01 07:15:00|46042.2|46022.2|46042.2|46022.2|46047.2|46027.2|46012.1|45992.1|55
1756711200000|2025-09-01 07:20:00|46047.2|46027.2|46064.9|46044.9|46069.7|46049.7|46044.7|46024.7|19
1756711500000|2025-09-01 07:25:00|46064.7|46044.7|46072.3|46052.3|46074.8|46054.8|46054.7|46034.7|14
1756711800000|2025-09-01 07:30:00|46069.8|46049.8|46017.3|45997.3|46069.8|46049.8|45997.4|45977.4|30
1756712100000|2025-09-01 07:35:00|46014.8|45994.8|46032.3|46012.3|46047.3|46027.3|46014.8|45994.8|19
1756712400000|2025-09-01 07:40:00|46029.8|46009.8|46069.8|46049.8|46069.8|46049.8|46029.8|46009.8|18
1756712700000|2025-09-01 07:45:00|46067.5|46047.5|46084.8|46064.8|46087.3|46067.3|46067.3|46047.3|9
1756713000000|2025-09-01 07:50:00|46087.3|46067.3|46092.3|46072.3|46104.8|46084.8|46087.3|46067.3|29
1756713300000|2025-09-01 07:55:00|46089.8|46069.8|46087.4|46067.4|46104.9|46084.9|46087.3|46067.3|22
1756713600000|2025-09-01 08:00:00|46089.9|46069.9|46077.4|46057.4|46127.4|46107.4|46062.5|46042.5|95
1756713900000|2025-09-01 08:05:00|46074.9|46054.9|46044.9|46024.9|46074.9|46054.9|46040|46020|49
1756714200000|2025-09-01 08:10:00|46042.6|46022.6|46032.3|46012.3|46062.3|46042.3|46022.4|46002.4|70
1756714500000|2025-09-01 08:15:00|46037|46017|46042.4|46022.4|46062.4|46042.4|46024.9|46004.9|21
1756714800000|2025-09-01 08:20:00|46039.8|46019.8|46042.3|46022.3|46065|46045|46037.4|46017.4|14
1756715100000|2025-09-01 08:25:00|46042.5|46022.5|46037.5|46017.5|46047.5|46027.5|46030|46010|16
1756715400000|2025-09-01 08:30:00|46039.8|46019.8|46037.5|46017.5|46045|46025|46027.5|46007.5|19
1756715700000|2025-09-01 08:35:00|46035|46015|46047.5|46027.5|46047.5|46027.5|46015.2|45995.2|15
1756716000000|2025-09-01 08:40:00|46045.2|46025.2|46060|46040|46070|46050|46045|46025|50
1756716300000|2025-09-01 08:45:00|46057.5|46037.5|46070.1|46050.1|46070.1|46050.1|46055|46035|6
1756716600000|2025-09-01 08:50:00|46072.6|46052.6|46065.1|46045.1|46080.1|46060.1|46065.1|46045.1|18
1756716900000|2025-09-01 08:55:00|46062.7|46042.7|46055.1|46035.1|46065.1|46045.1|46055.1|46035.1|9
1756717200000|2025-09-01 09:00:00|46057.6|46037.6|46052.6|46032.6|46062.6|46042.6|46050.1|46030.1|13
1756717500000|2025-09-01 09:05:00|46050.3|46030.3|46052.6|46032.6|46065.1|46045.1|46050.1|46030.1|20
1756717800000|2025-09-01 09:10:00|46050.1|46030.1|46015.2|45995.2|46060|46040|46012.8|45992.8|69
1756718100000|2025-09-01 09:15:00|46012.8|45992.8|45990.2|45970.2|46012.8|45992.8|45970.2|45950.2|45
1756718400000|2025-09-01 09:20:00|45987.5|45967.5|45985.2|45965.2|45987.7|45967.7|45972.7|45952.7|29
1756718700000|2025-09-01 09:25:00|45987.6|45967.6|45985.2|45965.2|45997.6|45977.6|45980.5|45960.5|37
1756719000000|2025-09-01 09:30:00|45980.2|45960.2|45997.7|45977.7|45997.7|45977.7|45980.2|45960.2|6
1756719300000|2025-09-01 09:35:00|46000.2|45980.2|46002.5|45982.5|46007.7|45987.7|45995.4|45975.4|7
1756719600000|2025-09-01 09:40:00|46002.6|45982.6|46010.3|45990.3|46017.8|45997.8|46002.6|45982.6|25
1756719900000|2025-09-01 09:45:00|46012.8|45992.8|46007.8|45987.8|46012.8|45992.8|46005.3|45985.3|5
1756720200000|2025-09-01 09:50:00|46005.4|45985.4|45995.3|45975.3|46005.4|45985.4|45990.3|45970.3|11
1756720500000|2025-09-01 09:55:00|45993|45973|46000.3|45980.3|46000.3|45980.3|45992.8|45972.8|1
1756720800000|2025-09-01 10:00:00|46002.7|45982.7|46038.1|46018.1|46047.9|46027.9|46002.7|45982.7|50
1756721100000|2025-09-01 10:05:00|46037.9|46017.9|46072.9|46052.9|46077.9|46057.9|46032.9|46012.9|18
1756721400000|2025-09-01 10:10:00|46075.2|46055.2|46065.4|46045.4|46075.4|46055.4|46060.4|46040.4|9
1756721700000|2025-09-01 10:15:00|46065.2|46045.2|46042.9|46022.9|46065.2|46045.2|46032.9|46012.9|8
1756722000000|2025-09-01 10:20:00|46045.4|46025.4|46030.4|46010.4|46052.6|46032.6|46025.4|46005.4|13
1756722300000|2025-09-01 10:25:00|46032.9|46012.9|46022.9|46002.9|46035.4|46015.4|46020.4|46000.4|1
1756722600000|2025-09-01 10:30:00|46020.4|46000.4|46033|46013|46038|46018|46010.5|45990.5|42
1756722900000|2025-09-01 10:35:00|46032.8|46012.8|46025.5|46005.5|46035.5|46015.5|46023|46003|28
1756723200000|2025-09-01 10:40:00|46028|46008|46028|46008|46030.5|46010.5|46020.6|46000.6|10
1756723500000|2025-09-01 10:45:00|46030.5|46010.5|46015.8|45995.8|46030.5|46010.5|46015.8|45995.8|32
1756723800000|2025-09-01 10:50:00|46013.3|45993.3|46027.9|46007.9|46032.9|46012.9|46005.5|45985.5|16
1756724100000|2025-09-01 10:55:00|46023|46003|46017.9|45997.9|46033.1|46013.1|46015.6|45995.6|46
1756724400000|2025-09-01 11:00:00|46018.1|45998.1|46008.1|45988.1|46020.6|46000.6|46008.1|45988.1|23
1756724700000|2025-09-01 11:05:00|46003.2|45983.2|45930.6|45910.6|46003.2|45983.2|45920.6|45900.6|83
1756725000000|2025-09-01 11:10:00|45928.1|45908.1|45925.9|45905.9|45933.1|45913.1|45913.3|45893.3|32
1756725300000|2025-09-01 11:15:00|45925.8|45905.8|45910.6|45890.6|45925.9|45905.9|45895.8|45875.8|23
1756725600000|2025-09-01 11:20:00|45917.9|45897.9|45918.2|45898.2|45938.2|45918.2|45915.6|45895.6|46
1756725900000|2025-09-01 11:25:00|45918.3|45898.3|45920.7|45900.7|45930.7|45910.7|45903.2|45883.2|55
1756726200000|2025-09-01 11:30:00|45920.5|45900.5|45893.3|45873.3|45928.2|45908.2|45890.7|45870.7|64
1756726500000|2025-09-01 11:35:00|45893.2|45873.2|45898.2|45878.2|45918.4|45898.4|45890.7|45870.7|202
1756726800000|2025-09-01 11:40:00|45898.4|45878.4|45903.2|45883.2|45918.2|45898.2|45898.2|45878.2|35
1756727100000|2025-09-01 11:45:00|45905.6|45885.6|45913.3|45893.3|45933.2|45913.2|45905.6|45885.6|63
1756727400000|2025-09-01 11:50:00|45913.1|45893.1|45928.3|45908.3|45933.3|45913.3|45905.8|45885.8|6
1756727700000|2025-09-01 11:55:00|45930.8|45910.8|45910.8|45890.8|45950.9|45930.9|45910.8|45890.8|66
1756728000000|2025-09-01 12:00:00|45908.4|45888.4|45925.8|45905.8|45925.8|45905.8|45890.8|45870.8|84
1756728300000|2025-09-01 12:05:00|45923.3|45903.3|45895.8|45875.8|45925.8|45905.8|45888.3|45868.3|193
1756728600000|2025-09-01 12:10:00|45893.3|45873.3|45918.4|45898.4|45923.2|45903.2|45886|45866|11
1756728900000|2025-09-01 12:15:00|45920.9|45900.9|45905.9|45885.9|45930.9|45910.9|45905.9|45885.9|29
1756729200000|2025-09-01 12:20:00|45905.7|45885.7|45878.4|45858.4|45905.7|45885.7|45878.4|45858.4|80
1756729500000|2025-09-01 12:25:00|45880.9|45860.9|45893.4|45873.4|45893.4|45873.4|45880.9|45860.9|27
1756729800000|2025-09-01 12:30:00|45890.9|45870.9|45893.4|45873.4|45898.4|45878.4|45853.4|45833.4|89
1756730100000|2025-09-01 12:35:00|45888.4|45868.4|45905.8|45885.8|45905.8|45885.8|45873.4|45853.4|53
1756730400000|2025-09-01 12:40:00|45905.9|45885.9|45893.5|45873.5|45911|45891|45893.5|45873.5|17
1756730700000|2025-09-01 12:45:00|45891.1|45871.1|45886.3|45866.3|45898.5|45878.5|45871.3|45851.3|47
1756731000000|2025-09-01 12:50:00|45888.6|45868.6|45876.2|45856.2|45891.3|45871.3|45871.3|45851.3|83
1756731300000|2025-09-01 12:55:00|45878.7|45858.7|45906.3|45886.3|45906.3|45886.3|45871.2|45851.2|50
1756731600000|2025-09-01 13:00:00|45908.8|45888.8|45878.7|45858.7|45936.2|45916.2|45871.3|45851.3|109
1756731900000|2025-09-01 13:05:00|45881.2|45861.2|45903.7|45883.7|45921.2|45901.2|45881.2|45861.2|30
1756732200000|2025-09-01 13:10:00|45906.1|45886.1|45939|45919|45939|45919|45903.7|45883.7|39
1756732500000|2025-09-01 13:15:00|45941.5|45921.5|45903.8|45883.8|45946.2|45926.2|45901.3|45881.3|21
1756732800000|2025-09-01 13:20:00|45901.3|45881.3|45903.8|45883.8|45916.3|45896.3|45901.3|45881.3|8
1756733100000|2025-09-01 13:25:00|45901.3|45881.3|45903.6|45883.6|45913.6|45893.6|45893.6|45873.6|21
1756733400000|2025-09-01 13:30:00|45901.1|45881.1|45921.2|45901.2|45921.2|45901.2|45891.1|45871.1|18
1756733700000|2025-09-01 13:35:00|45923.5|45903.5|45931.2|45911.2|45933.5|45913.5|45908.7|45888.7|14
1756734000000|2025-09-01 13:40:00|45928.7|45908.7|45888.8|45868.8|45933.5|45913.5|45886.3|45866.3|20
1756734300000|2025-09-01 13:45:00|45886.5|45866.5|45876.2|45856.2|45898.7|45878.7|45876.2|45856.2|29
1756734600000|2025-09-01 13:50:00|45873.7|45853.7|45866.2|45846.2|45883.7|45863.7|45861.2|45841.2|26
1756734900000|2025-09-01 13:55:00|45863.7|45843.7|45868.6|45848.6|45868.6|45848.6|45833.7|45813.7|60
1756735200000|2025-09-01 14:00:00|45868.8|45848.8|45881.3|45861.3|45881.3|45861.3|45848.9|45828.9|23
1756735500000|2025-09-01 14:05:00|45878.8|45858.8|45881.3|45861.3|45881.3|45861.3|45863.8|45843.8|38
1756735800000|2025-09-01 14:10:00|45881.4|45861.4|45873.8|45853.8|45886.2|45866.2|45873.8|45853.8|12
1756736100000|2025-09-01 14:15:00|45873.7|45853.7|45876.3|45856.3|45878.8|45858.8|45868.8|45848.8|22
1756736400000|2025-09-01 14:20:00|45873.8|45853.8|45876.4|45856.4|45883.8|45863.8|45873.8|45853.8|12
1756736700000|2025-09-01 14:25:00|45876.1|45856.1|45849|45829|45876.1|45856.1|45826.4|45806.4|54
1756737000000|2025-09-01 14:30:00|45851.4|45831.4|45871.4|45851.4|45873.9|45853.9|45851.4|45831.4|14
1756737300000|2025-09-01 14:35:00|45871.5|45851.5|45873.9|45853.9|45878.9|45858.9|45856.6|45836.6|53
1756737600000|2025-09-01 14:40:00|45871.4|45851.4|45828.9|45808.9|45871.4|45851.4|45826.7|45806.7|29
1756737900000|2025-09-01 14:45:00|45826.6|45806.6|45811.5|45791.5|45826.6|45806.6|45768.9|45748.9|65
1756738200000|2025-09-01 14:50:00|45814|45794|45846.5|45826.5|45846.5|45826.5|45814|45794|20
1756738500000|2025-09-01 14:55:00|45849|45829|45868.8|45848.8|45871.3|45851.3|45841.5|45821.5|35
1756738800000|2025-09-01 15:00:00|45866.5|45846.5|45849.3|45829.3|45866.5|45846.5|45839|45819|50
1756739100000|2025-09-01 15:05:00|45847|45827|45824.5|45804.5|45851.8|45831.8|45822|45802|65
1756739400000|2025-09-01 15:10:00|45822.1|45802.1|45805|45785|45827.1|45807.1|45794.9|45774.9|94
1756739700000|2025-09-01 15:15:00|45802.5|45782.5|45767.5|45747.5|45807.5|45787.5|45762.5|45742.5|70
1756740000000|2025-09-01 15:20:00|45765.1|45745.1|45775|45755|45775|45755|45752.5|45732.5|73
1756740300000|2025-09-01 15:25:00|45772.6|45752.6|45785|45765|45785|45765|45765|45745|60
1756740600000|2025-09-01 15:30:00|45782.7|45762.7|45790|45770|45795|45775|45782.5|45762.5|19
1756740900000|2025-09-01 15:35:00|45787.5|45767.5|45822.2|45802.2|45822.2|45802.2|45787.5|45767.5|89
1756741200000|2025-09-01 15:40:00|45819.9|45799.9|45804.8|45784.8|45824.8|45804.8|45799.8|45779.8|28
1756741500000|2025-09-01 15:45:00|45802.4|45782.4|45809.9|45789.9|45817.6|45797.6|45782.3|45762.3|19
1756741800000|2025-09-01 15:50:00|45812.3|45792.3|45810|45790|45827.5|45807.5|45807.4|45787.4|23
1756742100000|2025-09-01 15:55:00|45812.5|45792.5|45797.3|45777.3|45822.5|45802.5|45797.3|45777.3|64
1756742400000|2025-09-01 16:00:00|45795|45775|45777.3|45757.3|45795|45775|45777.3|45757.3|20
1756742700000|2025-09-01 16:05:00|45775|45755|45772.4|45752.4|45784.9|45764.9|45769.9|45749.9|53
1756743000000|2025-09-01 16:10:00|45770|45750|45787.7|45767.7|45787.7|45767.7|45760.3|45740.3|15
1756743300000|2025-09-01 16:15:00|45785.3|45765.3|45772.7|45752.7|45785.3|45765.3|45765.2|45745.2|15
1756743600000|2025-09-01 16:20:00|45770.2|45750.2|45775.2|45755.2|45775.2|45755.2|45762.7|45742.7|9
1756743900000|2025-09-01 16:25:00|45782.4|45762.4|45782.8|45762.8|45782.8|45762.8|45777.7|45757.7|6
1756744200000|2025-09-01 16:30:00|45785.3|45765.3|45807.8|45787.8|45807.8|45787.8|45785.3|45765.3|17
1756744500000|2025-09-01 16:35:00|45810.1|45790.1|45805.3|45785.3|45815.1|45795.1|45797.8|45777.8|18
1756744800000|2025-09-01 16:40:00|45807.8|45787.8|45792.8|45772.8|45807.8|45787.8|45790.3|45770.3|12
1756745100000|2025-09-01 16:45:00|45790.5|45770.5|45782.8|45762.8|45800.3|45780.3|45782.8|45762.8|22
1756745400000|2025-09-01 16:50:00|45783|45763|45792.8|45772.8|45797.7|45777.7|45783|45763|25
1756745700000|2025-09-01 16:55:00|45795.2|45775.2|45802.9|45782.9|45802.9|45782.9|45795.2|45775.2|10
1756746000000|2025-09-01 17:00:00|45797.9|45777.9|45772.7|45752.7|45797.9|45777.9|45770.2|45750.2|11
1756746300000|2025-09-01 17:05:00|45775.1|45755.1|45785.1|45765.1|45785.1|45765.1|45775.1|45755.1|5
1756746600000|2025-09-01 17:10:00|45782.6|45762.6|45785.3|45765.3|45785.3|45765.3|45782.6|45762.6|1
1756746900000|2025-09-01 17:15:00|45785.1|45765.1|45785.3|45765.3|45787.8|45767.8|45782.8|45762.8|1
1756747200000|2025-09-01 17:20:00|45782.8|45762.8|45787.8|45767.8|45787.8|45767.8|45780.3|45760.3|11
1756747500000|2025-09-01 17:25:00|45785.3|45765.3|45785.3|45765.3|45787.8|45767.8|45785.3|45765.3|3
1756747800000|2025-09-01 17:30:00|45787.8|45767.8|45772.7|45752.7|45787.8|45767.8|45772.7|45752.7|7
1756748100000|2025-09-01 17:35:00|45770.4|45750.4|45760.4|45740.4|45770.4|45750.4|45760.4|45740.4|34
1756748400000|2025-09-01 17:40:00|45762.9|45742.9|45762.9|45742.9|45762.9|45742.9|45762.9|45742.9|0
1756748700000|2025-09-01 17:45:00|45765.2|45745.2|45762.9|45742.9|45765.4|45745.4|45762.9|45742.9|5
1756749000000|2025-09-01 17:50:00|45760.4|45740.4|45757.6|45737.6|45762.9|45742.9|45757.6|45737.6|24
1756749300000|2025-09-01 17:55:00|45757.8|45737.8|45763|45743|45765.4|45745.4|45757.8|45737.8|13
1756749600000|2025-09-01 18:00:00|45755.8|45735.8|45755.6|45735.6|45755.8|45735.8|45753.1|45733.1|11
1756749900000|2025-09-01 18:05:00|45755.5|45735.5|45758|45738|45758|45738|45755.5|45735.5|1
1756750200000|2025-09-01 18:10:00|45760.3|45740.3|45760.5|45740.5|45760.5|45740.5|45760.3|45740.3|1
1756750500000|2025-09-01 18:15:00|45758|45738|45778|45758|45788|45768|45758|45738|33
1756750800000|2025-09-01 18:20:00|45770.5|45750.5|45770.6|45750.6|45770.6|45750.6|45768|45748|18
1756751100000|2025-09-01 18:25:00|45775.3|45755.3|45773.2|45753.2|45780.6|45760.6|45773.2|45753.2|10
1756764000000|2025-09-01 22:00:00|45776.6|45756.6|45801.6|45781.6|45806.6|45786.6|45776.6|45756.6|71
1756764300000|2025-09-01 22:05:00|45799.2|45779.2|45773.9|45753.9|45801.6|45781.6|45773.9|45753.9|20
1756764600000|2025-09-01 22:10:00|45776.4|45756.4|45774|45754|45776.4|45756.4|45769|45749|8
1756764900000|2025-09-01 22:15:00|45771.5|45751.5|45776.3|45756.3|45776.3|45756.3|45771.5|45751.5|6
1756765200000|2025-09-01 22:20:00|45778.8|45758.8|45769|45749|45778.8|45758.8|45769|45749|7
1756765500000|2025-09-01 22:25:00|45766.3|45746.3|45759|45739|45766.3|45746.3|45758.9|45738.9|11
1756765800000|2025-09-01 22:30:00|45759.2|45739.2|45784|45764|45801.5|45781.5|45759|45739|24
1756766100000|2025-09-01 22:35:00|45781.7|45761.7|45799.1|45779.1|45799.1|45779.1|45781.7|45761.7|24
1756766400000|2025-09-01 22:40:00|45796.6|45776.6|45798.8|45778.8|45801.3|45781.3|45788.9|45768.9|8
1756766700000|2025-09-01 22:45:00|45798.9|45778.9|45799.1|45779.1|45801.4|45781.4|45798.9|45778.9|3
1756767000000|2025-09-01 22:50:00|45798.9|45778.9|45806.5|45786.5|45809|45789|45798.9|45778.9|6
1756767300000|2025-09-01 22:55:00|45809|45789|45796.5|45776.5|45809|45789|45796.5|45776.5|2
1756767600000|2025-09-01 23:00:00|45794|45774|45796.2|45776.2|45796.2|45776.2|45788.8|45768.8|4
1756767900000|2025-09-01 23:05:00|45796.3|45776.3|45791.7|45771.7|45801.5|45781.5|45791.7|45771.7|6
1756768200000|2025-09-01 23:10:00|45791.8|45771.8|45811.5|45791.5|45813.9|45793.9|45791.8|45771.8|29
1756768500000|2025-09-01 23:15:00|45809|45789|45811.6|45791.6|45814|45794|45809|45789|5
1756768800000|2025-09-01 23:20:00|45809.1|45789.1|45816.6|45796.6|45819.1|45799.1|45809.1|45789.1|2
1756769100000|2025-09-01 23:25:00|45819.1|45799.1|45823.9|45803.9|45823.9|45803.9|45816.6|45796.6|16
1756769400000|2025-09-01 23:30:00|45824.3|45804.3|45846.6|45826.6|45849.1|45829.1|45824.3|45804.3|14
1756769700000|2025-09-01 23:35:00|45849.1|45829.1|45854|45834|45856.5|45836.5|45844.1|45824.1|7
1756770000000|2025-09-01 23:40:00|45856.3|45836.3|45854.2|45834.2|45869.1|45849.1|45854.1|45834.1|9
1756770300000|2025-09-01 23:45:00|45856.5|45836.5|45851.7|45831.7|45856.7|45836.7|45851.7|45831.7|2
1756770600000|2025-09-01 23:50:00|45854.2|45834.2|45854.2|45834.2|45854.2|45834.2|45851.7|45831.7|6
1756770900000|2025-09-01 23:55:00|45849.2|45829.2|45864.2|45844.2|45864.2|45844.2|45849.2|45829.2|9
1756771200000|2025-09-02 00:00:00|45861.9|45841.9|45861.9|45841.9|45871.7|45851.7|45851.6|45831.6|56
1756771500000|2025-09-02 00:05:00|45864.2|45844.2|45859.3|45839.3|45874.3|45854.3|45849.2|45829.2|31
1756771800000|2025-09-02 00:10:00|45859.4|45839.4|45859.1|45839.1|45879.3|45859.3|45859.1|45839.1|10
1756772100000|2025-09-02 00:15:00|45854.3|45834.3|45859.5|45839.5|45866.8|45846.8|45851.9|45831.9|13
1756772400000|2025-09-02 00:20:00|45857|45837|45881.8|45861.8|45881.8|45861.8|45857|45837|9
1756772700000|2025-09-02 00:25:00|45879.5|45859.5|45891.8|45871.8|45896.8|45876.8|45879.5|45859.5|26
1756773000000|2025-09-02 00:30:00|45899.3|45879.3|45901.9|45881.9|45909.2|45889.2|45897|45877|21
1756773300000|2025-09-02 00:35:00|45904.4|45884.4|45899.4|45879.4|45906.7|45886.7|45897|45877|20
1756773600000|2025-09-02 00:40:00|45899.5|45879.5|45879.4|45859.4|45899.5|45879.5|45864.4|45844.4|20
1756773900000|2025-09-02 00:45:00|45881.7|45861.7|45874.4|45854.4|45884.4|45864.4|45874.4|45854.4|3
1756774200000|2025-09-02 00:50:00|45876.8|45856.8|45871.9|45851.9|45876.9|45856.9|45864.4|45844.4|14
1756774500000|2025-09-02 00:55:00|45874.3|45854.3|45884.5|45864.5|45889.1|45869.1|45874.3|45854.3|30
1756774800000|2025-09-02 01:00:00|45887|45867|45849.5|45829.5|45889.5|45869.5|45849.5|45829.5|62
1756775100000|2025-09-02 01:05:00|45852|45832|45869.5|45849.5|45869.5|45849.5|45829.6|45809.6|30
1756775400000|2025-09-02 01:10:00|45872|45852|45917|45897|45937|45917|45872|45852|38
1756775700000|2025-09-02 01:15:00|45909.5|45889.5|45897|45877|45909.5|45889.5|45887|45867|23
1756776000000|2025-09-02 01:20:00|45899.5|45879.5|45934.5|45914.5|45936.9|45916.9|45899.5|45879.5|11
1756776300000|2025-09-02 01:25:00|45932|45912|45957.1|45937.1|45959.6|45939.6|45932|45912|33
1756776600000|2025-09-02 01:30:00|45952.1|45932.1|45947.1|45927.1|45967.1|45947.1|45927.1|45907.1|24
1756776900000|2025-09-02 01:35:00|45949.6|45929.6|45989.6|45969.6|45991.9|45971.9|45947.1|45927.1|44
1756777200000|2025-09-02 01:40:00|45992.1|45972.1|46017.1|45997.1|46029.5|46009.5|45987.4|45967.4|37
1756777500000|2025-09-02 01:45:00|46014.6|45994.6|45994.6|45974.6|46039.6|46019.6|45992.3|45972.3|33
1756777800000|2025-09-02 01:50:00|45997|45977|45999.5|45979.5|46002.2|45982.2|45977.3|45957.3|37
1756778100000|2025-09-02 01:55:00|46001.8|45981.8|46009.7|45989.7|46024.3|46004.3|45994.7|45974.7|24
1756778400000|2025-09-02 02:00:00|46007.2|45987.2|46002.2|45982.2|46034.7|46014.7|45992.4|45972.4|20
1756778700000|2025-09-02 02:05:00|45997.5|45977.5|46027.4|46007.4|46042.2|46022.2|45997.5|45977.5|59
1756779000000|2025-09-02 02:10:00|46027.2|46007.2|45997.4|45977.4|46029.7|46009.7|45992.1|45972.1|11
1756779300000|2025-09-02 02:15:00|45997.2|45977.2|46009.6|45989.6|46012.1|45992.1|45992.1|45972.1|7
1756779600000|2025-09-02 02:20:00|46007.4|45987.4|46032.3|46012.3|46032.4|46012.4|45997.6|45977.6|25
1756779900000|2025-09-02 02:25:00|46029.8|46009.8|46039.8|46019.8|46039.8|46019.8|46019.8|45999.8|21
1756780200000|2025-09-02 02:30:00|46049.5|46029.5|46062.3|46042.3|46074.8|46054.8|46049.5|46029.5|58
1756780500000|2025-09-02 02:35:00|46064.7|46044.7|46024.8|46004.8|46064.8|46044.8|46024.8|46004.8|40
1756780800000|2025-09-02 02:40:00|46027.3|46007.3|45987.4|45967.4|46027.3|46007.3|45974.9|45954.9|50
1756781100000|2025-09-02 02:45:00|45984.9|45964.9|45972.4|45952.4|46002.4|45982.4|45962.4|45942.4|22
1756781400000|2025-09-02 02:50:00|45974.7|45954.7|45987.4|45967.4|45997.6|45977.6|45969.9|45949.9|16
1756781700000|2025-09-02 02:55:00|45989.9|45969.9|45989.9|45969.9|45992.4|45972.4|45972.4|45952.4|3
1756782000000|2025-09-02 03:00:00|45992.3|45972.3|45959.9|45939.9|45992.3|45972.3|45952.4|45932.4|22
1756782300000|2025-09-02 03:05:00|45962.4|45942.4|45945|45925|45962.4|45942.4|45930.1|45910.1|35
1756782600000|2025-09-02 03:10:00|45942.6|45922.6|45945|45925|45960|45940|45937.5|45917.5|7
1756782900000|2025-09-02 03:15:00|45942.5|45922.5|45960|45940|45960|45940|45942.5|45922.5|21
1756783200000|2025-09-02 03:20:00|45962.3|45942.3|46005|45985|46007.5|45987.5|45960|45940|7
1756783500000|2025-09-02 03:25:00|46009.9|45989.9|45977.5|45957.5|46017.5|45997.5|45975|45955|19
1756783800000|2025-09-02 03:30:00|45980|45960|45967.6|45947.6|45982.5|45962.5|45965.1|45945.1|8
1756784100000|2025-09-02 03:35:00|45965.2|45945.2|45942.4|45922.4|45965.2|45945.2|45932.6|45912.6|17
1756784400000|2025-09-02 03:40:00|45940.1|45920.1|45945.1|45925.1|45945.1|45925.1|45940.1|45920.1|2
1756784700000|2025-09-02 03:45:00|45942.8|45922.8|45950.1|45930.1|45955.1|45935.1|45942.8|45922.8|13
1756785000000|2025-09-02 03:50:00|45947.8|45927.8|45927.6|45907.6|45950.1|45930.1|45927.6|45907.6|42
1756785300000|2025-09-02 03:55:00|45925.1|45905.1|45930.2|45910.2|45930.2|45910.2|45925.1|45905.1|7
1756785600000|2025-09-02 04:00:00|45927.7|45907.7|45930.2|45910.2|45932.7|45912.7|45927.7|45907.7|6
1756785900000|2025-09-02 04:05:00|45932.5|45912.5|45930.2|45910.2|45932.7|45912.7|45927.8|45907.8|4
1756786200000|2025-09-02 04:10:00|45927.9|45907.9|45930.2|45910.2|45930.2|45910.2|45925.4|45905.4|6
1756786500000|2025-09-02 04:15:00|45932.7|45912.7|45935.2|45915.2|45935.2|45915.2|45930.2|45910.2|27
1756786800000|2025-09-02 04:20:00|45932.7|45912.7|45927.8|45907.8|45935.3|45915.3|45927.8|45907.8|10
1756787100000|2025-09-02 04:25:00|45925.3|45905.3|45927.8|45907.8|45927.9|45907.9|45922.9|45902.9|8
1756787400000|2025-09-02 04:30:00|45925.3|45905.3|45930.3|45910.3|45932.8|45912.8|45925.3|45905.3|2
1756787700000|2025-09-02 04:35:00|45927.8|45907.8|45927.8|45907.8|45927.8|45907.8|45923|45903|2
1756788000000|2025-09-02 04:40:00|45925.3|45905.3|45930.3|45910.3|45930.3|45910.3|45925.3|45905.3|3
1756788300000|2025-09-02 04:45:00|45930.5|45910.5|45932.9|45912.9|45937.7|45917.7|45930.4|45910.4|10
1756788600000|2025-09-02 04:50:00|45930.4|45910.4|45940.2|45920.2|45940.2|45920.2|45930.4|45910.4|5
1756788900000|2025-09-02 04:55:00|45937.9|45917.9|45937.9|45917.9|45942.6|45922.6|45935.4|45915.4|4
1756789200000|2025-09-02 05:00:00|45937.7|45917.7|45952.9|45932.9|45952.9|45932.9|45928.1|45908.1|13
1756789500000|2025-09-02 05:05:00|45953.1|45933.1|45935.6|45915.6|45960.3|45940.3|45935.6|45915.6|9
1756789800000|2025-09-02 05:10:00|45937.9|45917.9|45945.5|45925.5|45948|45928|45937.9|45917.9|3
1756790100000|2025-09-02 05:15:00|45947.8|45927.8|45935.5|45915.5|45950.5|45930.5|45932.8|45912.8|8
1756790400000|2025-09-02 05:20:00|45935.3|45915.3|45928|45908|45935.5|45915.5|45920.5|45900.5|14
1756790700000|2025-09-02 05:25:00|45925.7|45905.7|45905.5|45885.5|45925.7|45905.7|45905.5|45885.5|24
1756791000000|2025-09-02 05:30:00|45908|45888|45988|45968|45990.5|45970.5|45903|45883|47
1756791300000|2025-09-02 05:35:00|45990.5|45970.5|45983.1|45963.1|45993|45973|45955.5|45935.5|40
1756791600000|2025-09-02 05:40:00|45985.4|45965.4|45975.6|45955.6|45995.6|45975.6|45970.6|45950.6|19
1756791900000|2025-09-02 05:45:00|45977.9|45957.9|46015.6|45995.6|46035.4|46015.4|45977.9|45957.9|52
1756792200000|2025-09-02 05:50:00|46015.4|45995.4|46000.6|45980.6|46023.1|46003.1|46000.6|45980.6|19
1756792500000|2025-09-02 05:55:00|46003.1|45983.1|45975.6|45955.6|46010.6|45990.6|45970.8|45950.8|43
1756792800000|2025-09-02 06:00:00|45978.1|45958.1|45975.7|45955.7|46000.6|45980.6|45968|45948|56
1756793100000|2025-09-02 06:05:00|45978|45958|45973.2|45953.2|45985.7|45965.7|45970.7|45950.7|9
1756793400000|2025-09-02 06:10:00|45970.7|45950.7|45965.7|45945.7|45985.7|45965.7|45965.7|45945.7|2
1756793700000|2025-09-02 06:15:00|45963.2|45943.2|45880.7|45860.7|45963.2|45943.2|45873.2|45853.2|62
1756794000000|2025-09-02 06:20:00|45875.7|45855.7|45850.6|45830.6|45875.7|45855.7|45845.7|45825.7|48
1756794300000|2025-09-02 06:25:00|45848.2|45828.2|45753.2|45733.2|45848.2|45828.2|45745.7|45725.7|135
1756794600000|2025-09-02 06:30:00|45755.7|45735.7|45803.3|45783.3|45810.8|45790.8|45735.8|45715.8|117
1756794900000|2025-09-02 06:35:00|45800.8|45780.8|45810.6|45790.6|45816.1|45796.1|45788.3|45768.3|50
1756795200000|2025-09-02 06:40:00|45808.3|45788.3|45788.5|45768.5|45823.3|45803.3|45785.8|45765.8|15
1756795500000|2025-09-02 06:45:00|45793.1|45773.1|45810.8|45790.8|45815.5|45795.5|45786|45766|17
1756795800000|2025-09-02 06:50:00|45810.7|45790.7|45785.8|45765.8|45830.8|45810.8|45783.3|45763.3|34
1756796100000|2025-09-02 06:55:00|45783.3|45763.3|45823.4|45803.4|45835.9|45815.9|45783.3|45763.3|52
1756796400000|2025-09-02 07:00:00|45820.9|45800.9|45873.4|45853.4|45880.9|45860.9|45813.2|45793.2|75
1756796700000|2025-09-02 07:05:00|45875.7|45855.7|45850.9|45830.9|45883.6|45863.6|45843.7|45823.7|51
1756797000000|2025-09-02 07:10:00|45848.4|45828.4|45776.3|45756.3|45858.4|45838.4|45773.9|45753.9|42
1756797300000|2025-09-02 07:15:00|45773.9|45753.9|45756.3|45736.3|45803.6|45783.6|45746.3|45726.3|85
1756797600000|2025-09-02 07:20:00|45756.1|45736.1|45669.1|45649.1|45761.3|45741.3|45669.1|45649.1|120
1756797900000|2025-09-02 07:25:00|45671.5|45651.5|45664.2|45644.2|45699|45679|45636.7|45616.7|123
1756798200000|2025-09-02 07:30:00|45661.8|45641.8|45584.2|45564.2|45661.8|45641.8|45571.7|45551.7|133
1756798500000|2025-09-02 07:35:00|45584.3|45564.3|45599.2|45579.2|45611.7|45591.7|45581.7|45561.7|84
1756798800000|2025-09-02 07:40:00|45601.5|45581.5|45641.7|45621.7|45651.7|45631.7|45601.5|45581.5|84
1756799100000|2025-09-02 07:45:00|45639.4|45619.4|45654.4|45634.4|45676.9|45656.9|45631.7|45611.7|51
1756799400000|2025-09-02 07:50:00|45654.2|45634.2|45542.1|45522.1|45654.2|45634.2|45532.1|45512.1|130
1756799700000|2025-09-02 07:55:00|45539.6|45519.6|45539.6|45519.6|45549.6|45529.6|45522.1|45502.1|98
1756800000000|2025-09-02 08:00:00|45537.1|45517.1|45527.1|45507.1|45542.1|45522.1|45504.8|45484.8|135
1756800300000|2025-09-02 08:05:00|45524.6|45504.6|45547.3|45527.3|45559.7|45539.7|45494.6|45474.6|119
1756800600000|2025-09-02 08:10:00|45547.2|45527.2|45582.2|45562.2|45587|45567|45547.2|45527.2|77
1756800900000|2025-09-02 08:15:00|45584.5|45564.5|45582.2|45562.2|45584.7|45564.7|45572.2|45552.2|46
1756801200000|2025-09-02 08:20:00|45584.5|45564.5|45609.4|45589.4|45631.9|45611.9|45584.5|45564.5|80
1756801500000|2025-09-02 08:25:00|45606.9|45586.9|45626.9|45606.9|45631.9|45611.9|45602.1|45582.1|28
1756801800000|2025-09-02 08:30:00|45624.4|45604.4|45649.4|45629.4|45657.3|45637.3|45621.9|45601.9|39
1756802100000|2025-09-02 08:35:00|45651.8|45631.8|45637.1|45617.1|45656.9|45636.9|45634.8|45614.8|12
1756802400000|2025-09-02 08:40:00|45639.4|45619.4|45692.1|45672.1|45692.1|45672.1|45637.1|45617.1|36
1756802700000|2025-09-02 08:45:00|45692|45672|45642.2|45622.2|45692.1|45672.1|45639.8|45619.8|43
1756803000000|2025-09-02 08:50:00|45637.2|45617.2|45622.2|45602.2|45649.7|45629.7|45622.2|45602.2|32
1756803300000|2025-09-02 08:55:00|45619.7|45599.7|45637.2|45617.2|45639.5|45619.5|45612.4|45592.4|51
1756803600000|2025-09-02 09:00:00|45634.9|45614.9|45734.7|45714.7|45737.2|45717.2|45632.2|45612.2|90
1756803900000|2025-09-02 09:05:00|45732.4|45712.4|45699.7|45679.7|45732.4|45712.4|45689.7|45669.7|42
1756804200000|2025-09-02 09:10:00|45697.2|45677.2|45707.3|45687.3|45714.7|45694.7|45692.2|45672.2|45
1756804500000|2025-09-02 09:15:00|45702.6|45682.6|45714.8|45694.8|45727.1|45707.1|45702.3|45682.3|27
1756804800000|2025-09-02 09:20:00|45717.1|45697.1|45729.8|45709.8|45739.8|45719.8|45712.3|45692.3|27
1756805100000|2025-09-02 09:25:00|45727.3|45707.3|45742.5|45722.5|45757.3|45737.3|45727.3|45707.3|42
1756805400000|2025-09-02 09:30:00|45742.3|45722.3|45717.3|45697.3|45742.3|45722.3|45707.3|45687.3|15
1756805700000|2025-09-02 09:35:00|45722.3|45702.3|45752.2|45732.2|45752.2|45732.2|45722.3|45702.3|24
1756806000000|2025-09-02 09:40:00|45759.9|45739.9|45737.2|45717.2|45760|45740|45737.2|45717.2|31
1756806300000|2025-09-02 09:45:00|45734.9|45714.9|45759.7|45739.7|45769.7|45749.7|45732.2|45712.2|47
1756806600000|2025-09-02 09:50:00|45762.1|45742.1|45759.7|45739.7|45772.2|45752.2|45757.2|45737.2|23
1756806900000|2025-09-02 09:55:00|45762.1|45742.1|45767.3|45747.3|45787.2|45767.2|45762.1|45742.1|60
1756807200000|2025-09-02 10:00:00|45764.9|45744.9|45767.3|45747.3|45777.3|45757.3|45757.3|45737.3|18
1756807500000|2025-09-02 10:05:00|45769.6|45749.6|45779.8|45759.8|45784.8|45764.8|45762.3|45742.3|26
1756807800000|2025-09-02 10:10:00|45782.3|45762.3|45757.3|45737.3|45789.8|45769.8|45747.3|45727.3|34
1756808100000|2025-09-02 10:15:00|45759.6|45739.6|45744.8|45724.8|45774.7|45754.7|45742.3|45722.3|32
1756808400000|2025-09-02 10:20:00|45747.2|45727.2|45752.4|45732.4|45764.9|45744.9|45737.5|45717.5|24
1756808700000|2025-09-02 10:25:00|45749.9|45729.9|45722.4|45702.4|45752.4|45732.4|45717.4|45697.4|23
1756809000000|2025-09-02 10:30:00|45729.9|45709.9|45742.4|45722.4|45742.4|45722.4|45724.9|45704.9|16
1756809300000|2025-09-02 10:35:00|45740.1|45720.1|45764.9|45744.9|45767.4|45747.4|45739.9|45719.9|26
1756809600000|2025-09-02 10:40:00|45760.1|45740.1|45747.4|45727.4|45764.9|45744.9|45744.9|45724.9|22
1756809900000|2025-09-02 10:45:00|45757.4|45737.4|45767.5|45747.5|45772.5|45752.5|45757.4|45737.4|35
1756810200000|2025-09-02 10:50:00|45762.5|45742.5|45747.5|45727.5|45762.5|45742.5|45740.1|45720.1|14
1756810500000|2025-09-02 10:55:00|45742.5|45722.5|45782.2|45762.2|45787|45767|45742.5|45722.5|153
1756810800000|2025-09-02 11:00:00|45784.5|45764.5|45792|45772|45832.2|45812.2|45784.5|45764.5|95
1756811100000|2025-09-02 11:05:00|45789.7|45769.7|45762|45742|45792.2|45772.2|45759.7|45739.7|31
1756811400000|2025-09-02 11:10:00|45764.3|45744.3|45722.2|45702.2|45772|45752|45722.2|45702.2|131
1756811700000|2025-09-02 11:15:00|45719.9|45699.9|45707.2|45687.2|45742.2|45722.2|45707.2|45687.2|44
1756812000000|2025-09-02 11:20:00|45704.7|45684.7|45725.1|45705.1|45732.3|45712.3|45704.7|45684.7|45
1756812300000|2025-09-02 11:25:00|45724.8|45704.8|45692.3|45672.3|45739.6|45719.6|45684.6|45664.6|65
1756812600000|2025-09-02 11:30:00|45692.4|45672.4|45694.8|45674.8|45727.3|45707.3|45684.8|45664.8|47
1756812900000|2025-09-02 11:35:00|45697.3|45677.3|45722.1|45702.1|45722.1|45702.1|45685|45665|61
1756813200000|2025-09-02 11:40:00|45722.3|45702.3|45754.5|45734.5|45767.2|45747.2|45722.3|45702.3|71
1756813500000|2025-09-02 11:45:00|45756.8|45736.8|45786.7|45766.7|45801.7|45781.7|45756.8|45736.8|148
1756813800000|2025-09-02 11:50:00|45786.8|45766.8|45791.7|45771.7|45809|45789|45781.7|45761.7|38
1756814100000|2025-09-02 11:55:00|45796.5|45776.5|45786.5|45766.5|45804.2|45784.2|45784.5|45764.5|72
1756814400000|2025-09-02 12:00:00|45786.7|45766.7|45809.2|45789.2|45819|45799|45779.2|45759.2|92
1756814700000|2025-09-02 12:05:00|45811.5|45791.5|45777.1|45757.1|45811.7|45791.7|45764.2|45744.2|122
1756815000000|2025-09-02 12:10:00|45786.7|45766.7|45797.1|45777.1|45819.6|45799.6|45782.1|45762.1|224
1756815300000|2025-09-02 12:15:00|45794.8|45774.8|45769.6|45749.6|45819.6|45799.6|45747.1|45727.1|143
1756815600000|2025-09-02 12:20:00|45772.1|45752.1|45749.6|45729.6|45782.1|45762.1|45719.6|45699.6|157
1756815900000|2025-09-02 12:25:00|45745|45725|45742.3|45722.3|45752.2|45732.2|45724.8|45704.8|136
1756816200000|2025-09-02 12:30:00|45742.2|45722.2|45679.7|45659.7|45769.7|45749.7|45679.7|45659.7|266
1756816500000|2025-09-02 12:35:00|45682|45662|45594.9|45574.9|45682.2|45662.2|45592.6|45572.6|316
1756816800000|2025-09-02 12:40:00|45592.6|45572.6|45612.2|45592.2|45632.2|45612.2|45592.6|45572.6|217
1756817100000|2025-09-02 12:45:00|45614.7|45594.7|45579.7|45559.7|45642.2|45622.2|45567.2|45547.2|195
1756817400000|2025-09-02 12:50:00|45582.2|45562.2|45527.6|45507.6|45627.2|45607.2|45512.8|45492.8|398
1756817700000|2025-09-02 12:55:00|45525.3|45505.3|45572.6|45552.6|45597.6|45577.6|45508|45488|280
1756818000000|2025-09-02 13:00:00|45567.6|45547.6|45520.5|45500.5|45617.6|45597.6|45460.5|45440.5|593
1756818300000|2025-09-02 13:05:00|45522.8|45502.8|45563|45543|45575.2|45555.2|45510.5|45490.5|136
1756818600000|2025-09-02 13:10:00|45565.5|45545.5|45672.7|45652.7|45682.7|45662.7|45558|45538|288
1756818900000|2025-09-02 13:15:00|45675.2|45655.2|45663.1|45643.1|45697.9|45677.9|45653.1|45633.1|162
1756819200000|2025-09-02 13:20:00|45665.6|45645.6|45663.1|45643.1|45678.1|45658.1|45608.4|45588.4|209
1756819500000|2025-09-02 13:25:00|45660.6|45640.6|45728.1|45708.1|45728.1|45708.1|45660.6|45640.6|133
1756819800000|2025-09-02 13:30:00|45730.6|45710.6|45660.4|45640.4|45735.3|45715.3|45620.6|45600.6|169
1756820100000|2025-09-02 13:35:00|45663.1|45643.1|45720.5|45700.5|45725.6|45705.6|45660.6|45640.6|205
1756820400000|2025-09-02 13:40:00|45720.6|45700.6|45700.7|45680.7|45743|45723|45700.7|45680.7|137
1756820700000|2025-09-02 13:45:00|45705.7|45685.7|45743.2|45723.2|45758.2|45738.2|45703.2|45683.2|200
1756821000000|2025-09-02 13:50:00|45745.7|45725.7|45763.2|45743.2|45768.2|45748.2|45720.9|45700.9|162
1756821300000|2025-09-02 13:55:00|45765.5|45745.5|45775.5|45755.5|45798.2|45778.2|45760.7|45740.7|193
1756821600000|2025-09-02 14:00:00|45777.9|45757.9|45890.7|45870.7|45893.2|45873.2|45775.9|45755.9|345
1756821900000|2025-09-02 14:05:00|45893.2|45873.2|45912.9|45892.9|45922.9|45902.9|45870.4|45850.4|458
1756822200000|2025-09-02 14:10:00|45915.4|45895.4|45952.9|45932.9|45955.4|45935.4|45907.9|45887.9|232
1756822500000|2025-09-02 14:15:00|45955.3|45935.3|45928.1|45908.1|45977.9|45957.9|45925.4|45905.4|214
1756822800000|2025-09-02 14:20:00|45940.5|45920.5|45913|45893|45943|45923|45905.3|45885.3|376
1756823100000|2025-09-02 14:25:00|45913.1|45893.1|45888|45868|45917.8|45897.8|45873.2|45853.2|467
1756823400000|2025-09-02 14:30:00|45890.3|45870.3|45948|45928|45958|45938|45890.3|45870.3|135
1756823700000|2025-09-02 14:35:00|45950.3|45930.3|45948|45928|45985.5|45965.5|45938|45918|124
1756824000000|2025-09-02 14:40:00|45950.4|45930.4|45973|45953|45975.5|45955.5|45948|45928|139
1756824300000|2025-09-02 14:45:00|45978|45958|46003.1|45983.1|46008.1|45988.1|45958.1|45938.1|148
1756824600000|2025-09-02 14:50:00|46008.1|45988.1|46033.1|46013.1|46045.6|46025.6|45968.1|45948.1|213
1756824900000|2025-09-02 14:55:00|46030.8|46010.8|46115.8|46095.8|46115.8|46095.8|46028.1|46008.1|339
1756825200000|2025-09-02 15:00:00|46118.3|46098.3|46207.8|46187.8|46222.8|46202.8|46078.1|46058.1|711
1756825500000|2025-09-02 15:05:00|46202.8|46182.8|46139.8|46119.8|46202.8|46182.8|46135.1|46115.1|461
1756825800000|2025-09-02 15:10:00|46147.1|46127.1|46082.1|46062.1|46172.3|46152.3|46059.4|46039.4|550
1756826100000|2025-09-02 15:15:00|46087.1|46067.1|46172.1|46152.1|46172.1|46152.1|46087.1|46067.1|185
1756826400000|2025-09-02 15:20:00|46174.6|46154.6|46197.1|46177.1|46209.6|46189.6|46139.6|46119.6|238
1756826700000|2025-09-02 15:25:00|46199.6|46179.6|46182.2|46162.2|46217|46197|46139.6|46119.6|391
1756827000000|2025-09-02 15:30:00|46184.5|46164.5|46184.7|46164.7|46224.5|46204.5|46182.2|46162.2|309
1756827300000|2025-09-02 15:35:00|46187|46167|46192.2|46172.2|46237.7|46217.7|46134.7|46114.7|414
1756827600000|2025-09-02 15:40:00|46194.5|46174.5|46230.1|46210.1|46235.1|46215.1|46147.6|46127.6|346
1756827900000|2025-09-02 15:45:00|46232.6|46212.6|46225.1|46205.1|46265.3|46245.3|46205.1|46185.1|354
1756828200000|2025-09-02 15:50:00|46222.8|46202.8|46202.6|46182.6|46237.6|46217.6|46195.1|46175.1|132
1756828500000|2025-09-02 15:55:00|46200.1|46180.1|46180.3|46160.3|46200.1|46180.1|46152.6|46132.6|152
1756828800000|2025-09-02 16:00:00|46180.5|46160.5|46158|46138|46185.5|46165.5|46143|46123|135
1756829100000|2025-09-02 16:05:00|46155.7|46135.7|46193|46173|46217.8|46197.8|46155.5|46135.5|233
1756829400000|2025-09-02 16:10:00|46190.4|46170.4|46285.5|46265.5|46297.9|46277.9|46190.4|46170.4|377
1756829700000|2025-09-02 16:15:00|46283.2|46263.2|46285.6|46265.6|46288.1|46268.1|46260.6|46240.6|107
1756830000000|2025-09-02 16:20:00|46283.1|46263.1|46317.9|46297.9|46320.6|46300.6|46280.6|46260.6|181
1756830300000|2025-09-02 16:25:00|46318.1|46298.1|46337.4|46317.4|46364.9|46344.9|46305.6|46285.6|703
1756830600000|2025-09-02 16:30:00|46339.7|46319.7|46347.4|46327.4|46362.4|46342.4|46325.3|46305.3|414
1756830900000|2025-09-02 16:35:00|46344.9|46324.9|46362.4|46342.4|46374.9|46354.9|46334.9|46314.9|196
1756831200000|2025-09-02 16:40:00|46359.9|46339.9|46435.3|46415.3|46437.8|46417.8|46359.9|46339.9|1172
1756831500000|2025-09-02 16:45:00|46428|46408|46373.5|46353.5|46428|46408|46358.5|46338.5|703
1756831800000|2025-09-02 16:50:00|46375.9|46355.9|46403.9|46383.9|46461.1|46441.1|46373.5|46353.5|575
1756832100000|2025-09-02 16:55:00|46401.6|46381.6|46463.8|46443.8|46496.1|46476.1|46399.7|46379.7|2149
1756832400000|2025-09-02 17:00:00|46466.3|46446.3|46419.1|46399.1|46531.5|46511.5|46414|46394|601
1756832700000|2025-09-02 17:05:00|46423.8|46403.8|46404.2|46384.2|46444|46424|46399.2|46379.2|221
1756833000000|2025-09-02 17:10:00|46409|46389|46399|46379|46414.2|46394.2|46379.2|46359.2|134
1756833300000|2025-09-02 17:15:00|46401.5|46381.5|46417.2|46397.2|46426.9|46406.9|46394.2|46374.2|321
1756833600000|2025-09-02 17:20:00|46414.9|46394.9|46409.8|46389.8|46419.7|46399.7|46399.8|46379.8|76
1756833900000|2025-09-02 17:25:00|46407.4|46387.4|46435|46415|46439.8|46419.8|46407.3|46387.3|53
1756834200000|2025-09-02 17:30:00|46437.3|46417.3|46504.8|46484.8|46519.4|46499.4|46437.3|46417.3|232
1756834500000|2025-09-02 17:35:00|46502.5|46482.5|46484.8|46464.8|46502.5|46482.5|46477.3|46457.3|146
1756834800000|2025-09-02 17:40:00|46482.3|46462.3|46494.7|46474.7|46497.2|46477.2|46472.3|46452.3|65
1756835100000|2025-09-02 17:45:00|46492.3|46472.3|46482.4|46462.4|46494.9|46474.9|46477.4|46457.4|55
1756835400000|2025-09-02 17:50:00|46484.9|46464.9|46512.4|46492.4|46512.4|46492.4|46484.9|46464.9|65
1756835700000|2025-09-02 17:55:00|46514.7|46494.7|46502.4|46482.4|46517.4|46497.4|46492.4|46472.4|264
1756836000000|2025-09-02 18:00:00|46504.7|46484.7|46457.4|46437.4|46504.7|46484.7|46457.4|46437.4|51
1756836300000|2025-09-02 18:05:00|46454.9|46434.9|46357.8|46337.8|46454.9|46434.9|46355.3|46335.3|126
1756836600000|2025-09-02 18:10:00|46355.5|46335.5|46360.3|46340.3|46365.3|46345.3|46345.5|46325.5|65
1756836900000|2025-09-02 18:15:00|46357.8|46337.8|46365.5|46345.5|46365.5|46345.5|46317.7|46297.7|47
1756837200000|2025-09-02 18:20:00|46365.3|46345.3|46392.9|46372.9|46395.4|46375.4|46360.4|46340.4|80
1756837500000|2025-09-02 18:25:00|46390.6|46370.6|46407.9|46387.9|46415.4|46395.4|46390.6|46370.6|31
1756837800000|2025-09-02 18:30:00|46410.2|46390.2|46387.9|46367.9|46410.4|46390.4|46387.9|46367.9|35
1756838100000|2025-09-02 18:35:00|46388.1|46368.1|46402.9|46382.9|46415.4|46395.4|46385.8|46365.8|26
1756838400000|2025-09-02 18:40:00|46400.6|46380.6|46380.1|46360.1|46400.6|46380.6|46380.1|46360.1|73
1756838700000|2025-09-02 18:45:00|46377.6|46357.6|46380.1|46360.1|46382.6|46362.6|46367.4|46347.4|21
1756839000000|2025-09-02 18:50:00|46382.6|46362.6|46390.5|46370.5|46397.6|46377.6|46382.6|46362.6|26
1756839300000|2025-09-02 18:55:00|46392.8|46372.8|46370.2|46350.2|46400.3|46380.3|46355.1|46335.1|99
1756839600000|2025-09-02 19:00:00|46375|46355|46417.7|46397.7|46420.2|46400.2|46372.7|46352.7|87
1756839900000|2025-09-02 19:05:00|46415.4|46395.4|46420.2|46400.2|46430.2|46410.2|46405.2|46385.2|38
1756840200000|2025-09-02 19:10:00|46422.5|46402.5|46417.7|46397.7|46422.7|46402.7|46417.7|46397.7|11
1756840500000|2025-09-02 19:15:00|46415.2|46395.2|46430.1|46410.1|46432.2|46412.2|46410.2|46390.2|76
1756840800000|2025-09-02 19:20:00|46429.9|46409.9|46434.9|46414.9|46439.9|46419.9|46429.9|46409.9|14
1756841100000|2025-09-02 19:25:00|46432.4|46412.4|46427.2|46407.2|46432.4|46412.4|46415.3|46395.3|25
1756841400000|2025-09-02 19:30:00|46427.4|46407.4|46429.9|46409.9|46439.9|46419.9|46424.9|46404.9|24
1756841700000|2025-09-02 19:35:00|46430.3|46410.3|46439.9|46419.9|46439.9|46419.9|46430.3|46410.3|30
1756842000000|2025-09-02 19:40:00|46440|46420|46450.2|46430.2|46455|46435|46440|46420|33
1756842300000|2025-09-02 19:45:00|46452.7|46432.7|46440|46420|46460|46440|46437.3|46417.3|40
1756842600000|2025-09-02 19:50:00|46435|46415|46417.3|46397.3|46442.3|46422.3|46407.5|46387.5|43
1756842900000|2025-09-02 19:55:00|46417.5|46397.5|46427.5|46407.5|46432.5|46412.5|46412.5|46392.5|69
1756843200000|2025-09-02 20:00:00|46430|46410|46462.5|46442.5|46472.7|46452.7|46427.5|46407.5|27
1756843500000|2025-09-02 20:05:00|46462.6|46442.6|46484.9|46464.9|46484.9|46464.9|46452.6|46432.6|24
1756843800000|2025-09-02 20:10:00|46489.9|46469.9|46487.6|46467.6|46504.9|46484.9|46487.6|46467.6|25
1756844100000|2025-09-02 20:15:00|46485.3|46465.3|46465.1|46445.1|46485.3|46465.3|46465.1|46445.1|22
1756844400000|2025-09-02 20:20:00|46467.6|46447.6|46472.8|46452.8|46480.1|46460.1|46467.6|46447.6|18
1756844700000|2025-09-02 20:25:00|46475.1|46455.1|46480.2|46460.2|46480.2|46460.2|46467.6|46447.6|16
1756845000000|2025-09-02 20:30:00|46482.7|46462.7|46462.7|46442.7|46482.7|46462.7|46460.2|46440.2|19
1756845300000|2025-09-02 20:35:00|46462.5|46442.5|46457.7|46437.7|46465|46445|46457.7|46437.7|12
1756845600000|2025-09-02 20:40:00|46455.4|46435.4|46447.9|46427.9|46455.4|46435.4|46442.7|46422.7|51
1756845900000|2025-09-02 20:45:00|46448.1|46428.1|46467.5|46447.5|46467.5|46447.5|46443.1|46423.1|36
1756846200000|2025-09-02 20:50:00|46467.6|46447.6|46478.3|46458.3|46478.3|46458.3|46463.1|46443.1|39
1756846500000|2025-09-02 20:55:00|46480.6|46460.6|46460.3|46440.3|46481|46461|46458.7|46438.7|51
1756850400000|2025-09-02 22:00:00|46442.6|46422.6|46462.7|46442.7|46465.2|46445.2|46442.6|46422.6|27
1756850700000|2025-09-02 22:05:00|46465.2|46445.2|46512.7|46492.7|46512.7|46492.7|46465.2|46445.2|29
1756851000000|2025-09-02 22:10:00|46515.2|46495.2|46528.4|46508.4|46543.1|46523.1|46507.9|46487.9|86
1756851300000|2025-09-02 22:15:00|46530.9|46510.9|46525.6|46505.6|46535.4|46515.4|46520.6|46500.6|14
1756851600000|2025-09-02 22:20:00|46528.1|46508.1|46523.1|46503.1|46533.1|46513.1|46523.1|46503.1|4
1756851900000|2025-09-02 22:25:00|46525.6|46505.6|46528.1|46508.1|46530.6|46510.6|46520.8|46500.8|2
1756852200000|2025-09-02 22:30:00|46528.3|46508.3|46528|46508|46530.6|46510.6|46520.6|46500.6|29
1756852500000|2025-09-02 22:35:00|46528.2|46508.2|46528|46508|46530.5|46510.5|46523.2|46503.2|4
1756852800000|2025-09-02 22:40:00|46525.7|46505.7|46538.2|46518.2|46538.2|46518.2|46525.7|46505.7|8
1756853100000|2025-09-02 22:45:00|46538|46518|46533.2|46513.2|46538.2|46518.2|46533.2|46513.2|4
1756853400000|2025-09-02 22:50:00|46528.2|46508.2|46520.7|46500.7|46528.2|46508.2|46520.7|46500.7|2
1756853700000|2025-09-02 22:55:00|46520.9|46500.9|46520.8|46500.8|46523.3|46503.3|46520.7|46500.7|2
1756854000000|2025-09-02 23:00:00|46520.9|46500.9|46530.6|46510.6|46530.8|46510.8|46518.5|46498.5|15
1756854300000|2025-09-02 23:05:00|46528.3|46508.3|46538.3|46518.3|46543.3|46523.3|46528.3|46508.3|13
1756854600000|2025-09-02 23:10:00|46540.6|46520.6|46535.8|46515.8|46540.8|46520.8|46533.5|46513.5|4
1756854900000|2025-09-02 23:15:00|46536|46516|46538.3|46518.3|46540.8|46520.8|46535.8|46515.8|13
1756855200000|2025-09-02 23:20:00|46536|46516|46538.4|46518.4|46540.9|46520.9|46535.8|46515.8|2
1756855500000|2025-09-02 23:25:00|46540.7|46520.7|46531.1|46511.1|46540.9|46520.9|46531.1|46511.1|3
1756855800000|2025-09-02 23:30:00|46530.9|46510.9|46545.9|46525.9|46545.9|46525.9|46528.4|46508.4|30
1756856100000|2025-09-02 23:35:00|46548.2|46528.2|46565.9|46545.9|46570.9|46550.9|46545.7|46525.7|24
1756856400000|2025-09-02 23:40:00|46563.4|46543.4|46550.9|46530.9|46568.4|46548.4|46546.1|46526.1|6
1756856700000|2025-09-02 23:45:00|46553.3|46533.3|46546|46526|46553.4|46533.4|46545.9|46525.9|9
1756857000000|2025-09-02 23:50:00|46548.5|46528.5|46578.5|46558.5|46578.5|46558.5|46546|46526|16
1756857300000|2025-09-02 23:55:00|46576.2|46556.2|46546|46526|46576.2|46556.2|46543.5|46523.5|20
1756857600000|2025-09-03 00:00:00|46548.5|46528.5|46563.5|46543.5|46571|46551|46546|46526|21
1756857900000|2025-09-03 00:05:00|46561.2|46541.2|46546|46526|46566|46546|46546|46526|16
1756858200000|2025-09-03 00:10:00|46543.7|46523.7|46563.6|46543.6|46563.6|46543.6|46543.5|46523.5|27
1756858500000|2025-09-03 00:15:00|46568.6|46548.6|46593.4|46573.4|46595.7|46575.7|46568.6|46548.6|11
1756858800000|2025-09-03 00:20:00|46590.9|46570.9|46648.6|46628.6|46658.8|46638.8|46566.1|46546.1|44
1756859100000|2025-09-03 00:25:00|46650.9|46630.9|46583.6|46563.6|46668.6|46648.6|46568.6|46548.6|59
1756859400000|2025-09-03 00:30:00|46583.8|46563.8|46591.1|46571.1|46621.1|46601.1|46583.8|46563.8|29
1756859700000|2025-09-03 00:35:00|46588.6|46568.6|46636.2|46616.2|46636.2|46616.2|46568.6|46548.6|61
1756860000000|2025-09-03 00:40:00|46640.8|46620.8|46666|46646|46671|46651|46636.4|46616.4|50
1756860300000|2025-09-03 00:45:00|46665.8|46645.8|46663.7|46643.7|46668.7|46648.7|46656.2|46636.2|17
1756860600000|2025-09-03 00:50:00|46661.4|46641.4|46648.7|46628.7|46661.4|46641.4|46626.4|46606.4|27
1756860900000|2025-09-03 00:55:00|46646.4|46626.4|46586.2|46566.2|46651.2|46631.2|46583.7|46563.7|66
1756861200000|2025-09-03 01:00:00|46588.6|46568.6|46593.8|46573.8|46626.2|46606.2|46508.8|46488.8|225
1756861500000|2025-09-03 01:05:00|46588.8|46568.8|46566.5|46546.5|46608.8|46588.8|46553.8|46533.8|47
1756861800000|2025-09-03 01:10:00|46566.3|46546.3|46538.8|46518.8|46578.8|46558.8|46531.3|46511.3|38
1756862100000|2025-09-03 01:15:00|46546.3|46526.3|46563.8|46543.8|46571.1|46551.1|46546.3|46526.3|26
1756862400000|2025-09-03 01:20:00|46561.3|46541.3|46641.2|46621.2|46646.3|46626.3|46554|46534|32
1756862700000|2025-09-03 01:25:00|46641.3|46621.3|46751.4|46731.4|46796.4|46776.4|46641.3|46621.3|211
1756863000000|2025-09-03 01:30:00|46738.9|46718.9|46673.3|46653.3|46763.9|46743.9|46651.4|46631.4|212
1756863300000|2025-09-03 01:35:00|46673.7|46653.7|46601.2|46581.2|46688.3|46668.3|46601.2|46581.2|136
1756863600000|2025-09-03 01:40:00|46598.9|46578.9|46543.7|46523.7|46603.7|46583.7|46533.9|46513.9|154
1756863900000|2025-09-03 01:45:00|46541.4|46521.4|46493.8|46473.8|46541.4|46521.4|46486.4|46466.4|173
1756864200000|2025-09-03 01:50:00|46491.3|46471.3|46471.3|46451.3|46508.8|46488.8|46461.5|46441.5|188
1756864500000|2025-09-03 01:55:00|46466.1|46446.1|46484|46464|46493.8|46473.8|46426.1|46406.1|218
1756864800000|2025-09-03 02:00:00|46481.7|46461.7|46423.8|46403.8|46481.7|46461.7|46414|46394|100
1756865100000|2025-09-03 02:05:00|46421.5|46401.5|46401.3|46381.3|46423.8|46403.8|46396.3|46376.3|46
1756865400000|2025-09-03 02:10:00|46398.8|46378.8|46361.4|46341.4|46398.8|46378.8|46343.9|46323.9|54
1756865700000|2025-09-03 02:15:00|46359|46339|46401|46381|46401|46381|46348.9|46328.9|34
1756866000000|2025-09-03 02:20:00|46401.4|46381.4|46383.9|46363.9|46408.7|46388.7|46383.9|46363.9|10
1756866300000|2025-09-03 02:25:00|46378.9|46358.9|46368.9|46348.9|46381.4|46361.4|46368.9|46348.9|21
1756866600000|2025-09-03 02:30:00|46366.6|46346.6|46336.4|46316.4|46381.2|46361.2|46331.4|46311.4|46
1756866900000|2025-09-03 02:35:00|46334.1|46314.1|46369|46349|46373.8|46353.8|46326.6|46306.6|42
1756867200000|2025-09-03 02:40:00|46368.8|46348.8|46399.4|46379.4|46408.8|46388.8|46366.5|46346.5|19
1756867500000|2025-09-03 02:45:00|46399|46379|46409|46389|46411.5|46391.5|46394|46374|15
1756867800000|2025-09-03 02:50:00|46406.7|46386.7|46368.8|46348.8|46406.7|46386.7|46359|46339|13
1756868100000|2025-09-03 02:55:00|46369|46349|46356.5|46336.5|46379|46359|46354|46334|18
1756868400000|2025-09-03 03:00:00|46358.8|46338.8|46364.1|46344.1|46386.4|46366.4|46349|46329|26
1756868700000|2025-09-03 03:05:00|46363.9|46343.9|46334.1|46314.1|46363.9|46343.9|46334.1|46314.1|9
1756869000000|2025-09-03 03:10:00|46331.6|46311.6|46339.1|46319.1|46344.1|46324.1|46326.8|46306.8|8
1756869300000|2025-09-03 03:15:00|46339.3|46319.3|46336.6|46316.6|46366.6|46346.6|46336.6|46316.6|13
1756869600000|2025-09-03 03:20:00|46329.7|46309.7|46309.1|46289.1|46334.1|46314.1|46299.1|46279.1|40
1756869900000|2025-09-03 03:25:00|46311.6|46291.6|46266.7|46246.7|46311.6|46291.6|46266.7|46246.7|35
1756870200000|2025-09-03 03:30:00|46266.5|46246.5|46262.1|46242.1|46274|46254|46256.7|46236.7|23
1756870500000|2025-09-03 03:35:00|46259.6|46239.6|46251.9|46231.9|46261.7|46241.7|46251.9|46231.9|15
1756870800000|2025-09-03 03:40:00|46251.7|46231.7|46271.7|46251.7|46276.5|46256.5|46239.2|46219.2|12
1756871100000|2025-09-03 03:45:00|46274.2|46254.2|46294.2|46274.2|46294.2|46274.2|46269.2|46249.2|13
1756871400000|2025-09-03 03:50:00|46291.7|46271.7|46286.8|46266.8|46291.8|46271.8|46286.8|46266.8|6
1756871700000|2025-09-03 03:55:00|46284.3|46264.3|46279.3|46259.3|46286.8|46266.8|46279.3|46259.3|12
1756872000000|2025-09-03 04:00:00|46277|46257|46281.8|46261.8|46281.8|46261.8|46274.7|46254.7|11
1756872300000|2025-09-03 04:05:00|46279.5|46259.5|46304.3|46284.3|46309.3|46289.3|46279.5|46259.5|21
1756872600000|2025-09-03 04:10:00|46301.8|46281.8|46306.8|46286.8|46306.8|46286.8|46299.3|46279.3|5
1756872900000|2025-09-03 04:15:00|46309.3|46289.3|46309.4|46289.4|46316.9|46296.9|46306.8|46286.8|10
1756873200000|2025-09-03 04:20:00|46311.7|46291.7|46317.1|46297.1|46317.1|46297.1|46306.9|46286.9|9
1756873500000|2025-09-03 04:25:00|46314.6|46294.6|46319.6|46299.6|46339.6|46319.6|46314.6|46294.6|8
1756873800000|2025-09-03 04:30:00|46322.1|46302.1|46337.1|46317.1|46337.1|46317.1|46322.1|46302.1|20
1756874100000|2025-09-03 04:35:00|46339.6|46319.6|46344.8|46324.8|46344.8|46324.8|46334.4|46314.4|18
1756874400000|2025-09-03 04:40:00|46342.1|46322.1|46339.7|46319.7|46342.1|46322.1|46334.6|46314.6|13
1756874700000|2025-09-03 04:45:00|46342.2|46322.2|46337.4|46317.4|46347.2|46327.2|46337.4|46317.4|12
1756875000000|2025-09-03 04:50:00|46334.9|46314.9|46329.7|46309.7|46334.9|46314.9|46329.7|46309.7|23
1756875300000|2025-09-03 04:55:00|46327.4|46307.4|46332.2|46312.2|46342.2|46322.2|46327.2|46307.2|12
1756875600000|2025-09-03 05:00:00|46329.7|46309.7|46337.2|46317.2|46344.7|46324.7|46327.2|46307.2|19
1756875900000|2025-09-03 05:05:00|46332.2|46312.2|46359.8|46339.8|46364.8|46344.8|46327|46307|34
1756876200000|2025-09-03 05:10:00|46362.1|46342.1|46357.3|46337.3|46367.3|46347.3|46354.8|46334.8|13
1756876500000|2025-09-03 05:15:00|46359.6|46339.6|46354.8|46334.8|46359.8|46339.8|46342.3|46322.3|11
1756876800000|2025-09-03 05:20:00|46357.1|46337.1|46354.8|46334.8|46364.8|46344.8|46352.3|46332.3|4
1756877100000|2025-09-03 05:25:00|46357.1|46337.1|46344.8|46324.8|46359.8|46339.8|46342.3|46322.3|3
1756877400000|2025-09-03 05:30:00|46347.3|46327.3|46284.9|46264.9|46352.1|46332.1|46284.7|46264.7|52
1756877700000|2025-09-03 05:35:00|46287.2|46267.2|46317|46297|46317|46297|46287.2|46267.2|28
1756878000000|2025-09-03 05:40:00|46314.7|46294.7|46285.1|46265.1|46322.6|46302.6|46285.1|46265.1|16
1756878300000|2025-09-03 05:45:00|46284.9|46264.9|46197.4|46177.4|46284.9|46264.9|46184.9|46164.9|69
1756878600000|2025-09-03 05:50:00|46195.1|46175.1|46214.9|46194.9|46227.4|46207.4|46179.9|46159.9|44
1756878900000|2025-09-03 05:55:00|46209.9|46189.9|46255|46235|46260|46240|46209.9|46189.9|26
1756879200000|2025-09-03 06:00:00|46259.6|46239.6|46259.8|46239.8|46262.3|46242.3|46232.3|46212.3|38
1756879500000|2025-09-03 06:05:00|46260|46240|46260|46240|46272.5|46252.5|46237.7|46217.7|11
1756879800000|2025-09-03 06:10:00|46262.3|46242.3|46287.5|46267.5|46292.5|46272.5|46260.2|46240.2|53
1756880100000|2025-09-03 06:15:00|46285.2|46265.2|46260|46240|46315|46295|46255|46235|34
1756880400000|2025-09-03 06:20:00|46260.2|46240.2|46280.4|46260.4|46297|46277|46260.2|46240.2|29
1756880700000|2025-09-03 06:25:00|46278.1|46258.1|46265.1|46245.1|46278.1|46258.1|46260.3|46240.3|25
1756881000000|2025-09-03 06:30:00|46267.4|46247.4|46337.6|46317.6|46337.6|46317.6|46262.6|46242.6|55
1756881300000|2025-09-03 06:35:00|46342.2|46322.2|46330.3|46310.3|46347.6|46327.6|46330.3|46310.3|50
1756881600000|2025-09-03 06:40:00|46332.6|46312.6|46352.8|46332.8|46357.6|46337.6|46330.1|46310.1|44
1756881900000|2025-09-03 06:45:00|46352.6|46332.6|46300|46280|46360.1|46340.1|46295|46275|45
1756882200000|2025-09-03 06:50:00|46297.7|46277.7|46260.2|46240.2|46297.7|46277.7|46260.2|46240.2|21
1756882500000|2025-09-03 06:55:00|46257.7|46237.7|46285|46265|46290|46270|46240|46220|105
1756882800000|2025-09-03 07:00:00|46285.2|46265.2|46375|46355|46412.5|46392.5|46282.5|46262.5|136
1756883100000|2025-09-03 07:05:00|46380|46360|46342.7|46322.7|46405|46385|46340|46320|83
1756883400000|2025-09-03 07:10:00|46340.4|46320.4|46400.1|46380.1|46402.6|46382.6|46332.5|46312.5|71
1756883700000|2025-09-03 07:15:00|46395.3|46375.3|46347.6|46327.6|46397.6|46377.6|46342.8|46322.8|36
1756884000000|2025-09-03 07:20:00|46345.3|46325.3|46457.6|46437.6|46462.6|46442.6|46332.4|46312.4|77
1756884300000|2025-09-03 07:25:00|46459.9|46439.9|46499.9|46479.9|46504.9|46484.9|46447.6|46427.6|52
1756884600000|2025-09-03 07:30:00|46507.4|46487.4|46510.1|46490.1|46532.4|46512.4|46494.9|46474.9|75
1756884900000|2025-09-03 07:35:00|46510.3|46490.3|46522.7|46502.7|46547.7|46527.7|46510.3|46490.3|66
1756885200000|2025-09-03 07:40:00|46522.9|46502.9|46520.2|46500.2|46542.5|46522.5|46512.5|46492.5|47
1756885500000|2025-09-03 07:45:00|46522.5|46502.5|46570|46550|46592.3|46572.3|46520.2|46500.2|132
1756885800000|2025-09-03 07:50:00|46572.3|46552.3|46577.7|46557.7|46592.7|46572.7|46572.3|46552.3|79
1756886100000|2025-09-03 07:55:00|46575.2|46555.2|46580|46560|46590.2|46570.2|46565.2|46545.2|61
1756886400000|2025-09-03 08:00:00|46575.2|46555.2|46627.8|46607.8|46630.3|46610.3|46570.2|46550.2|115
1756886700000|2025-09-03 08:05:00|46628|46608|46628|46608|46680.5|46660.5|46612.6|46592.6|136
1756887000000|2025-09-03 08:10:00|46627.6|46607.6|46585.5|46565.5|46630.3|46610.3|46553.2|46533.2|63
1756887300000|2025-09-03 08:15:00|46588|46568|46620.7|46600.7|46625.5|46605.5|46578|46558|82
1756887600000|2025-09-03 08:20:00|46620.5|46600.5|46600.5|46580.5|46620.5|46600.5|46595.5|46575.5|23
1756887900000|2025-09-03 08:25:00|46598.2|46578.2|46613.1|46593.1|46617.9|46597.9|46587.9|46567.9|32
1756888200000|2025-09-03 08:30:00|46608.3|46588.3|46605.6|46585.6|46655.6|46635.6|46568.1|46548.1|93
1756888500000|2025-09-03 08:35:00|46603.3|46583.3|46603.1|46583.1|46620.4|46600.4|46585.6|46565.6|71
1756888800000|2025-09-03 08:40:00|46600.8|46580.8|46487.9|46467.9|46603.1|46583.1|46477.9|46457.9|112
1756889100000|2025-09-03 08:45:00|46487.7|46467.7|46455.4|46435.4|46500.4|46480.4|46450.4|46430.4|84
1756889400000|2025-09-03 08:50:00|46457.9|46437.9|46458|46438|46475.5|46455.5|46453|46433|38
1756889700000|2025-09-03 08:55:00|46462.8|46442.8|46497.8|46477.8|46498|46478|46462.8|46442.8|44
1756890000000|2025-09-03 09:00:00|46502.6|46482.6|46505.7|46485.7|46533|46513|46495.7|46475.7|66
1756890300000|2025-09-03 09:05:00|46508|46488|46545.5|46525.5|46560.5|46540.5|46498|46478|46
1756890600000|2025-09-03 09:10:00|46535.3|46515.3|46508|46488|46535.5|46515.5|46508|46488|24
1756890900000|2025-09-03 09:15:00|46505.7|46485.7|46510.6|46490.6|46528.1|46508.1|46500.6|46480.6|25
1756891200000|2025-09-03 09:20:00|46513.1|46493.1|46498.1|46478.1|46530.6|46510.6|46498.1|46478.1|16
1756891500000|2025-09-03 09:25:00|46495.6|46475.6|46527.7|46507.7|46545.4|46525.4|46493.1|46473.1|28
1756891800000|2025-09-03 09:30:00|46527.9|46507.9|46508.1|46488.1|46548.1|46528.1|46508.1|46488.1|17
1756892100000|2025-09-03 09:35:00|46505.8|46485.8|46478.1|46458.1|46510.6|46490.6|46475.6|46455.6|45
1756892400000|2025-09-03 09:40:00|46478.2|46458.2|46483.2|46463.2|46498.2|46478.2|46478.2|46458.2|16
1756892700000|2025-09-03 09:45:00|46480.7|46460.7|46443.2|46423.2|46495.7|46475.7|46440.9|46420.9|79
1756893000000|2025-09-03 09:50:00|46447.8|46427.8|46475.3|46455.3|46485.5|46465.5|46433|46413|275
1756893300000|2025-09-03 09:55:00|46473|46453|46480.1|46460.1|46490.1|46470.1|46472.6|46452.6|54
1756893600000|2025-09-03 10:00:00|46477.6|46457.6|46460|46440|46495.1|46475.1|46442.8|46422.8|81
1756893900000|2025-09-03 10:05:00|46464.8|46444.8|46450.2|46430.2|46487.9|46467.9|46450.2|46430.2|44
1756894200000|2025-09-03 10:10:00|46447.9|46427.9|46445.4|46425.4|46465.2|46445.2|46440.2|46420.2|32
1756894500000|2025-09-03 10:15:00|46447.7|46427.7|46447.7|46427.7|46462.7|46442.7|46435.2|46415.2|44
1756894800000|2025-09-03 10:20:00|46447.9|46427.9|46442.7|46422.7|46464.8|46444.8|46442.7|46422.7|16
1756895100000|2025-09-03 10:25:00|46442.9|46422.9|46475.3|46455.3|46482.7|46462.7|46442.9|46422.9|7
1756895400000|2025-09-03 10:30:00|46477.6|46457.6|46465.3|46445.3|46502.8|46482.8|46465.3|46445.3|31
1756895700000|2025-09-03 10:35:00|46463|46443|46435.3|46415.3|46475.3|46455.3|46435.3|46415.3|38
1756896000000|2025-09-03 10:40:00|46437.8|46417.8|46362.8|46342.8|46437.8|46417.8|46362.8|46342.8|46
1756896300000|2025-09-03 10:45:00|46365.3|46345.3|46370.3|46350.3|46372.8|46352.8|46345.3|46325.3|76
1756896600000|2025-09-03 10:50:00|46360.5|46340.5|46397.9|46377.9|46400.4|46380.4|46357.8|46337.8|66
1756896900000|2025-09-03 10:55:00|46400.2|46380.2|46402.9|46382.9|46405.4|46385.4|46392.9|46372.9|24
1756897200000|2025-09-03 11:00:00|46397.9|46377.9|46343.3|46323.3|46397.9|46377.9|46343.3|46323.3|72
1756897500000|2025-09-03 11:05:00|46345.4|46325.4|46365.4|46345.4|46367.7|46347.7|46332.9|46312.9|30
1756897800000|2025-09-03 11:10:00|46367.9|46347.9|46387.9|46367.9|46392.9|46372.9|46365.4|46345.4|14
1756898100000|2025-09-03 11:15:00|46392.7|46372.7|46385.5|46365.5|46407.9|46387.9|46377.9|46357.9|52
1756898400000|2025-09-03 11:20:00|46383.2|46363.2|46383|46363|46395.5|46375.5|46373|46353|16
1756898700000|2025-09-03 11:25:00|46380.7|46360.7|46315.3|46295.3|46383|46363|46302.8|46282.8|68
1756899000000|2025-09-03 11:30:00|46320.3|46300.3|46313|46293|46342.8|46322.8|46283|46263|127
1756899300000|2025-09-03 11:35:00|46315.3|46295.3|46320.5|46300.5|46323|46303|46292.8|46272.8|181
1756899600000|2025-09-03 11:40:00|46318|46298|46353|46333|46353|46333|46318|46298|45
1756899900000|2025-09-03 11:45:00|46353.1|46333.1|46373.3|46353.3|46382.9|46362.9|46350.8|46330.8|67
1756900200000|2025-09-03 11:50:00|46375.6|46355.6|46343.1|46323.1|46390.6|46370.6|46323.1|46303.1|63
1756900500000|2025-09-03 11:55:00|46335.8|46315.8|46350.6|46330.6|46353.3|46333.3|46333.1|46313.1|77
1756900800000|2025-09-03 12:00:00|46353.1|46333.1|46378.1|46358.1|46397.5|46377.5|46343.1|46323.1|239
1756901100000|2025-09-03 12:05:00|46380.6|46360.6|46311.1|46291.1|46390.4|46370.4|46278.5|46258.5|211
1756901400000|2025-09-03 12:10:00|46315.9|46295.9|46266.1|46246.1|46328.2|46308.2|46245.9|46225.9|368
1756901700000|2025-09-03 12:15:00|46263.6|46243.6|46233.4|46213.4|46266.1|46246.1|46211.1|46191.1|281
1756902000000|2025-09-03 12:20:00|46235.7|46215.7|46266.1|46246.1|46280.9|46260.9|46233.8|46213.8|183
1756902300000|2025-09-03 12:25:00|46268.6|46248.6|46243.6|46223.6|46273.6|46253.6|46241.5|46221.5|129
1756902600000|2025-09-03 12:30:00|46241.3|46221.3|46161.8|46141.8|46241.3|46221.3|46161.8|46141.8|200
1756902900000|2025-09-03 12:35:00|46159.1|46139.1|46123.9|46103.9|46174.1|46154.1|46123.9|46103.9|311
1756903200000|2025-09-03 12:40:00|46121.4|46101.4|46109.1|46089.1|46166.4|46146.4|46079.1|46059.1|205
1756903500000|2025-09-03 12:45:00|46104.1|46084.1|46124.1|46104.1|46139.1|46119.1|46091.8|46071.8|147
1756903800000|2025-09-03 12:50:00|46119.3|46099.3|46099.1|46079.1|46124.1|46104.1|46089.1|46069.1|161
1756904100000|2025-09-03 12:55:00|46096.6|46076.6|46166.7|46146.7|46171.7|46151.7|46094.1|46074.1|229
1756904400000|2025-09-03 13:00:00|46164.2|46144.2|46169.2|46149.2|46186.7|46166.7|46136.7|46116.7|282
1756904700000|2025-09-03 13:05:00|46171.5|46151.5|46171.3|46151.3|46221.3|46201.3|46166.5|46146.5|194
1756905000000|2025-09-03 13:10:00|46169|46149|46223.8|46203.8|46246.3|46226.3|46166.5|46146.5|254
1756905300000|2025-09-03 13:15:00|46221.3|46201.3|46228.8|46208.8|46248.8|46228.8|46211.3|46191.3|151
1756905600000|2025-09-03 13:20:00|46226.5|46206.5|46208.9|46188.9|46246.3|46226.3|46191.3|46171.3|121
1756905900000|2025-09-03 13:25:00|46206.4|46186.4|46248.9|46228.9|46248.9|46228.9|46193.9|46173.9|68
1756906200000|2025-09-03 13:30:00|46253.5|46233.5|46293.1|46273.1|46315.4|46295.4|46229.9|46209.9|331
1756906500000|2025-09-03 13:35:00|46297.7|46277.7|46355.6|46335.6|46358.1|46338.1|46265.6|46245.6|369
1756906800000|2025-09-03 13:40:00|46350.6|46330.6|46420.6|46400.6|46420.6|46400.6|46348.1|46328.1|226
1756907100000|2025-09-03 13:45:00|46422.9|46402.9|46430.6|46410.6|46430.6|46410.6|46333.1|46313.1|311
1756907400000|2025-09-03 13:50:00|46433.1|46413.1|46410.9|46390.9|46458.1|46438.1|46410.7|46390.7|198
1756907700000|2025-09-03 13:55:00|46408.4|46388.4|46403.4|46383.4|46418.2|46398.2|46385.7|46365.7|125
1756908000000|2025-09-03 14:00:00|46403.2|46383.2|46445.7|46425.7|46483|46463|46403.2|46383.2|194
1756908300000|2025-09-03 14:05:00|46443.4|46423.4|46435.5|46415.5|46468.2|46448.2|46410.7|46390.7|115
1756908600000|2025-09-03 14:10:00|46438.2|46418.2|46394.3|46374.3|46470.7|46450.7|46394.3|46374.3|244
1756908900000|2025-09-03 14:15:00|46396.8|46376.8|46423.3|46403.3|46458.3|46438.3|46396.8|46376.8|215
1756909200000|2025-09-03 14:20:00|46420.8|46400.8|46460.8|46440.8|46460.8|46440.8|46398.3|46378.3|134
1756909500000|2025-09-03 14:25:00|46465.4|46445.4|46473.3|46453.3|46520.8|46500.8|46465.4|46445.4|213
1756909800000|2025-09-03 14:30:00|46478.3|46458.3|46483.5|46463.5|46535.8|46515.8|46475.8|46455.8|163
1756910100000|2025-09-03 14:35:00|46481.2|46461.2|46393.3|46373.3|46481.2|46461.2|46373.1|46353.1|145
1756910400000|2025-09-03 14:40:00|46395.8|46375.8|46373.8|46353.8|46398.3|46378.3|46349|46329|161
1756910700000|2025-09-03 14:45:00|46371.5|46351.5|46341.3|46321.3|46378.8|46358.8|46338.8|46318.8|113
1756911000000|2025-09-03 14:50:00|46338.8|46318.8|46301.3|46281.3|46338.8|46318.8|46296.3|46276.3|123
1756911300000|2025-09-03 14:55:00|46303.6|46283.6|46256.3|46236.3|46308.8|46288.8|46248.8|46228.8|244
1756911600000|2025-09-03 15:00:00|46258.8|46238.8|46209.3|46189.3|46263.8|46243.8|46191.7|46171.7|465
1756911900000|2025-09-03 15:05:00|46211.5|46191.5|46236.8|46216.8|46236.8|46216.8|46201.8|46181.8|103
1756912200000|2025-09-03 15:10:00|46239.1|46219.1|46234.7|46214.7|46244.3|46224.3|46220.1|46200.1|229
1756912500000|2025-09-03 15:15:00|46234.9|46214.9|46269.7|46249.7|46277.4|46257.4|46234.7|46214.7|132
1756912800000|2025-09-03 15:20:00|46274.7|46254.7|46234.7|46214.7|46277.4|46257.4|46219.9|46199.9|89
1756913100000|2025-09-03 15:25:00|46239.7|46219.7|46200.2|46180.2|46269.5|46249.5|46197.7|46177.7|308
1756913400000|2025-09-03 15:30:00|46197.9|46177.9|46235.2|46215.2|46235.2|46215.2|46185.2|46165.2|188
1756913700000|2025-09-03 15:35:00|46240.2|46220.2|46264.8|46244.8|46277.7|46257.7|46240.2|46220.2|143
1756914000000|2025-09-03 15:40:00|46262.5|46242.5|46265.8|46245.8|46300.4|46280.4|46240.4|46220.4|144
1756914300000|2025-09-03 15:45:00|46263.5|46243.5|46253.2|46233.2|46278.1|46258.1|46235.7|46215.7|71
1756914600000|2025-09-03 15:50:00|46250.7|46230.7|46246.1|46226.1|46283.2|46263.2|46246.1|46226.1|246
1756914900000|2025-09-03 15:55:00|46243.8|46223.8|46226.1|46206.1|46256.1|46236.1|46223.6|46203.6|130
1756915200000|2025-09-03 16:00:00|46223.6|46203.6|46261.3|46241.3|46261.3|46241.3|46221.1|46201.1|231
1756915500000|2025-09-03 16:05:00|46265.9|46245.9|46300.7|46280.7|46313.2|46293.2|46265.9|46245.9|124
1756915800000|2025-09-03 16:10:00|46312.2|46292.2|46325.8|46305.8|46335.8|46315.8|46312.2|46292.2|96
1756916100000|2025-09-03 16:15:00|46320.8|46300.8|46348.3|46328.3|46350.8|46330.8|46316|46296|65
1756916400000|2025-09-03 16:20:00|46345.8|46325.8|46305.8|46285.8|46360.8|46340.8|46305.8|46285.8|68
1756916700000|2025-09-03 16:25:00|46308.1|46288.1|46343.3|46323.3|46350.8|46330.8|46308.1|46288.1|61
1756917000000|2025-09-03 16:30:00|46345.8|46325.8|46343.3|46323.3|46355.4|46335.4|46325.8|46305.8|166
1756917300000|2025-09-03 16:35:00|46345.8|46325.8|46306.3|46286.3|46345.8|46325.8|46293.8|46273.8|187
1756917600000|2025-09-03 16:40:00|46304|46284|46321.3|46301.3|46336.3|46316.3|46286.3|46266.3|199
1756917900000|2025-09-03 16:45:00|46316.3|46296.3|46341.9|46321.9|46344.2|46324.2|46316.3|46296.3|271
1756918200000|2025-09-03 16:50:00|46341.7|46321.7|46338.8|46318.8|46356.3|46336.3|46326.3|46306.3|379
1756918500000|2025-09-03 16:55:00|46341.3|46321.3|46355.7|46335.7|46370.7|46350.7|46336.5|46316.5|955
1756918800000|2025-09-03 17:00:00|46358.4|46338.4|46338.5|46318.5|46375.7|46355.7|46338|46318|182
1756919100000|2025-09-03 17:05:00|46340.8|46320.8|46330.6|46310.6|46343.1|46323.1|46330.6|46310.6|49
1756919400000|2025-09-03 17:10:00|46328.1|46308.1|46343.3|46323.3|46345.6|46325.6|46328.1|46308.1|130
1756919700000|2025-09-03 17:15:00|46347.9|46327.9|46345.6|46325.6|46360.6|46340.6|46345.6|46325.6|29
1756920000000|2025-09-03 17:20:00|46345.8|46325.8|46368.1|46348.1|46370.4|46350.4|46345.8|46325.8|31
1756920300000|2025-09-03 17:25:00|46365.6|46345.6|46340.7|46320.7|46365.6|46345.6|46335.7|46315.7|45
1756920600000|2025-09-03 17:30:00|46343.2|46323.2|46320.9|46300.9|46343.2|46323.2|46320.9|46300.9|32
1756920900000|2025-09-03 17:35:00|46318.2|46298.2|46285.9|46265.9|46318.2|46298.2|46285.9|46265.9|21
1756921200000|2025-09-03 17:40:00|46283.4|46263.4|46260.7|46240.7|46283.4|46263.4|46260.7|46240.7|35
1756921500000|2025-09-03 17:45:00|46263.2|46243.2|46260.7|46240.7|46268.2|46248.2|46245.7|46225.7|45
1756921800000|2025-09-03 17:50:00|46258.2|46238.2|46275.8|46255.8|46278.2|46258.2|46255.7|46235.7|36
1756922100000|2025-09-03 17:55:00|46278.1|46258.1|46241.2|46221.2|46278.3|46258.3|46231.2|46211.2|115
1756922400000|2025-09-03 18:00:00|46236.2|46216.2|46236|46216|46238.5|46218.5|46221.2|46201.2|30
1756922700000|2025-09-03 18:05:00|46238.5|46218.5|46248.7|46228.7|46248.7|46228.7|46233.5|46213.5|7
1756923000000|2025-09-03 18:10:00|46246.2|46226.2|46266.3|46246.3|46266.3|46246.3|46246.2|46226.2|17
1756923300000|2025-09-03 18:15:00|46268.6|46248.6|46288.8|46268.8|46288.8|46268.8|46266.3|46246.3|11
1756923600000|2025-09-03 18:20:00|46284.2|46264.2|46281.5|46261.5|46288.8|46268.8|46281.5|46261.5|61
1756923900000|2025-09-03 18:25:00|46283.8|46263.8|46279|46259|46286.3|46266.3|46279|46259|2
1756924200000|2025-09-03 18:30:00|46276.7|46256.7|46234.3|46214.3|46276.7|46256.7|46234.3|46214.3|16
1756924500000|2025-09-03 18:35:00|46236.5|46216.5|46201.2|46181.2|46241.3|46221.3|46166.4|46146.4|47
1756924800000|2025-09-03 18:40:00|46198.9|46178.9|46218.9|46198.9|46221.4|46201.4|46196.4|46176.4|16
1756925100000|2025-09-03 18:45:00|46216.4|46196.4|46223.9|46203.9|46231.4|46211.4|46216.4|46196.4|8
1756925400000|2025-09-03 18:50:00|46226.2|46206.2|46239.3|46219.3|46239.3|46219.3|46223.9|46203.9|12
1756925700000|2025-09-03 18:55:00|46239.1|46219.1|46226.4|46206.4|46241.2|46221.2|46223.9|46203.9|20
1756926000000|2025-09-03 19:00:00|46226.2|46206.2|46211.7|46191.7|46233.7|46213.7|46211.4|46191.4|23
1756926300000|2025-09-03 19:05:00|46214|46194|46207.3|46187.3|46224|46204|46206.5|46186.5|135
1756926600000|2025-09-03 19:10:00|46205|46185|46174.8|46154.8|46205|46185|46172.3|46152.3|17
1756926900000|2025-09-03 19:15:00|46174.6|46154.6|46122.4|46102.4|46177.3|46157.3|46122.4|46102.4|46
1756927200000|2025-09-03 19:20:00|46117.4|46097.4|46129.7|46109.7|46129.9|46109.9|46112.4|46092.4|121
1756927500000|2025-09-03 19:25:00|46129.9|46109.9|46107.4|46087.4|46132.4|46112.4|46107.4|46087.4|32
1756927800000|2025-09-03 19:30:00|46109.9|46089.9|46144.9|46124.9|46157.4|46137.4|46109.9|46089.9|32
1756928100000|2025-09-03 19:35:00|46137.4|46117.4|46127.4|46107.4|46137.4|46117.4|46124.9|46104.9|32
1756928400000|2025-09-03 19:40:00|46129.7|46109.7|46150|46130|46152.5|46132.5|46129.7|46109.7|35
1756928700000|2025-09-03 19:45:00|46147.5|46127.5|46157.5|46137.5|46157.5|46137.5|46142.5|46122.5|8
1756929000000|2025-09-03 19:50:00|46157.1|46137.1|46164.6|46144.6|46164.6|46144.6|46152.5|46132.5|118
1756929300000|2025-09-03 19:55:00|46166.9|46146.9|46176.9|46156.9|46176.9|46156.9|46161.9|46141.9|31
1756929600000|2025-09-03 20:00:00|46179.4|46159.4|46189.4|46169.4|46199.4|46179.4|46179.4|46159.4|20
1756929900000|2025-09-03 20:05:00|46186.9|46166.9|46209.2|46189.2|46209.2|46189.2|46186.9|46166.9|11
1756930200000|2025-09-03 20:10:00|46209.4|46189.4|46224.5|46204.5|46224.5|46204.5|46209.4|46189.4|18
1756930500000|2025-09-03 20:15:00|46224.3|46204.3|46241.8|46221.8|46241.8|46221.8|46224.3|46204.3|14
1756930800000|2025-09-03 20:20:00|46244.5|46224.5|46229.3|46209.3|46252|46232|46224.5|46204.5|27
1756931100000|2025-09-03 20:25:00|46227|46207|46242|46222|46242|46222|46227|46207|21
1756931400000|2025-09-03 20:30:00|46239.7|46219.7|46242|46222|46242|46222|46239.5|46219.5|3
1756931700000|2025-09-03 20:35:00|46239.5|46219.5|46229.4|46209.4|46239.5|46219.5|46227.1|46207.1|11
1756932000000|2025-09-03 20:40:00|46229.6|46209.6|46232.1|46212.1|46234.6|46214.6|46227.1|46207.1|2
1756932300000|2025-09-03 20:45:00|46231.7|46211.7|46229.6|46209.6|46231.7|46211.7|46227.1|46207.1|6
1756932600000|2025-09-03 20:50:00|46229.4|46209.4|46224.6|46204.6|46229.4|46209.4|46219.6|46199.6|18
1756932900000|2025-09-03 20:55:00|46222.1|46202.1|46227.1|46207.1|46229.6|46209.6|46217.1|46197.1|26
1756936800000|2025-09-03 22:00:00|46245.3|46225.3|46197.8|46177.8|46245.3|46225.3|46197.8|46177.8|23
1756937100000|2025-09-03 22:05:00|46197.6|46177.6|46217.4|46197.4|46237.6|46217.6|46195.3|46175.3|14
1756937400000|2025-09-03 22:10:00|46217.5|46197.5|46212.5|46192.5|46217.5|46197.5|46212.5|46192.5|4
1756937700000|2025-09-03 22:15:00|46215|46195|46232.5|46212.5|46235|46215|46212.5|46192.5|10
1756938000000|2025-09-03 22:20:00|46230|46210|46212.5|46192.5|46230|46210|46212.5|46192.5|4
1756938300000|2025-09-03 22:25:00|46215|46195|46237.3|46217.3|46237.3|46217.3|46215|46195|7
1756938600000|2025-09-03 22:30:00|46237.5|46217.5|46260|46240|46260|46240|46237.5|46217.5|32
1756938900000|2025-09-03 22:35:00|46255.5|46235.5|46222.6|46202.6|46255.5|46235.5|46220|46200|10
1756939200000|2025-09-03 22:40:00|46222.8|46202.8|46227.6|46207.6|46230.1|46210.1|46222.8|46202.8|3
1756939500000|2025-09-03 22:45:00|46229.9|46209.9|46215.3|46195.3|46230.1|46210.1|46215.3|46195.3|3
1756939800000|2025-09-03 22:50:00|46207.8|46187.8|46210.1|46190.1|46212.6|46192.6|46207.6|46187.6|1
1756940100000|2025-09-03 22:55:00|46212.6|46192.6|46207.6|46187.6|46212.6|46192.6|46207.6|46187.6|0
1756940400000|2025-09-03 23:00:00|46212.4|46192.4|46227.7|46207.7|46230.2|46210.2|46212.4|46192.4|14
1756940700000|2025-09-03 23:05:00|46230|46210|46220.2|46200.2|46230.2|46210.2|46220.2|46200.2|8
1756941000000|2025-09-03 23:10:00|46220|46200|46207.7|46187.7|46220.2|46200.2|46207.7|46187.7|2
1756941300000|2025-09-03 23:15:00|46205.4|46185.4|46195.2|46175.2|46205.4|46185.4|46170.2|46150.2|8
1756941600000|2025-09-03 23:20:00|46197.7|46177.7|46202.7|46182.7|46205|46185|46192.7|46172.7|1
1756941900000|2025-09-03 23:25:00|46205.2|46185.2|46207.8|46187.8|46207.8|46187.8|46202.7|46182.7|12
1756942200000|2025-09-03 23:30:00|46208|46188|46200.3|46180.3|46208|46188|46182.8|46162.8|10
1756942500000|2025-09-03 23:35:00|46200.5|46180.5|46210.3|46190.3|46210.3|46190.3|46200.3|46180.3|0
1756942800000|2025-09-03 23:40:00|46207.8|46187.8|46210.3|46190.3|46212.8|46192.8|46207.8|46187.8|0
1756943100000|2025-09-03 23:45:00|46208|46188|46212.8|46192.8|46212.8|46192.8|46207.8|46187.8|0
1756943400000|2025-09-03 23:50:00|46212.9|46192.9|46222.9|46202.9|46222.9|46202.9|46212.9|46192.9|1
1756943700000|2025-09-03 23:55:00|46220.4|46200.4|46232.5|46212.5|46232.5|46212.5|46217.9|46197.9|10
1756944000000|2025-09-04 00:00:00|46232.9|46212.9|46220.2|46200.2|46235.4|46215.4|46207.9|46187.9|25
1756944300000|2025-09-04 00:05:00|46222.5|46202.5|46187.7|46167.7|46222.7|46202.7|46175.2|46155.2|19
1756944600000|2025-09-04 00:10:00|46190|46170|46215.2|46195.2|46225|46205|46190|46170|3
1756944900000|2025-09-04 00:15:00|46215|46195|46202.8|46182.8|46215|46195|46192.8|46172.8|20
1756945200000|2025-09-04 00:20:00|46193|46173|46192.6|46172.6|46197.8|46177.8|46185.3|46165.3|10
1756945500000|2025-09-04 00:25:00|46194.9|46174.9|46210.3|46190.3|46212.8|46192.8|46192.6|46172.6|7
1756945800000|2025-09-04 00:30:00|46212.6|46192.6|46215.3|46195.3|46217.8|46197.8|46207.8|46187.8|9
1756946100000|2025-09-04 00:35:00|46217.8|46197.8|46222.6|46202.6|46227.8|46207.8|46215.3|46195.3|11
1756946400000|2025-09-04 00:40:00|46225.1|46205.1|46215.4|46195.4|46227.6|46207.6|46215.4|46195.4|3
1756946700000|2025-09-04 00:45:00|46212.9|46192.9|46222.7|46202.7|46222.7|46202.7|46212.9|46192.9|6
1756947000000|2025-09-04 00:50:00|46222.5|46202.5|46235.4|46215.4|46235.4|46215.4|46222.5|46202.5|5
1756947300000|2025-09-04 00:55:00|46232.9|46212.9|46207.9|46187.9|46232.9|46212.9|46207.9|46187.9|15
1756947600000|2025-09-04 01:00:00|46205.6|46185.6|46170.4|46150.4|46222.9|46202.9|46155.4|46135.4|37
1756947900000|2025-09-04 01:05:00|46172.9|46152.9|46183|46163|46183|46163|46157.9|46137.9|12
1756948200000|2025-09-04 01:10:00|46180.7|46160.7|46173.4|46153.4|46205.9|46185.9|46155.9|46135.9|45
1756948500000|2025-09-04 01:15:00|46171.1|46151.1|46165.9|46145.9|46190.9|46170.9|46155.9|46135.9|14
1756948800000|2025-09-04 01:20:00|46168.4|46148.4|46156|46136|46196|46176|46156|46136|22
1756949100000|2025-09-04 01:25:00|46158.5|46138.5|46116|46096|46158.5|46138.5|46111|46091|53
1756949400000|2025-09-04 01:30:00|46118.3|46098.3|46168.5|46148.5|46171|46151|46113.5|46093.5|50
1756949700000|2025-09-04 01:35:00|46168.7|46148.7|46118.5|46098.5|46173.5|46153.5|46116|46096|13
1756950000000|2025-09-04 01:40:00|46116.2|46096.2|46128.5|46108.5|46131|46111|46111.3|46091.3|30
1756950300000|2025-09-04 01:45:00|46126.3|46106.3|46113.6|46093.6|46126.3|46106.3|46109|46089|68
1756950600000|2025-09-04 01:50:00|46116.1|46096.1|46083.6|46063.6|46121.1|46101.1|46076.1|46056.1|63
1756950900000|2025-09-04 01:55:00|46086.1|46066.1|46093.4|46073.4|46103.6|46083.6|46078.6|46058.6|16
1756951200000|2025-09-04 02:00:00|46093.6|46073.6|46101.1|46081.1|46113.6|46093.6|46093.6|46073.6|12
1756951500000|2025-09-04 02:05:00|46098.6|46078.6|46023.6|46003.6|46098.6|46078.6|46008.4|45988.4|98
1756951800000|2025-09-04 02:10:00|46026.1|46006.1|46023.7|46003.7|46046.4|46026.4|46018.6|45998.6|50
1756952100000|2025-09-04 02:15:00|46026.2|46006.2|46018.9|45998.9|46038.9|46018.9|46016.4|45996.4|13
1756952400000|2025-09-04 02:20:00|46018.7|45998.7|45986.6|45966.6|46018.7|45998.7|45938.5|45918.5|80
1756952700000|2025-09-04 02:25:00|45984.1|45964.1|45991.7|45971.7|45999.1|45979.1|45981.6|45961.6|46
1756953000000|2025-09-04 02:30:00|45989.2|45969.2|45986.7|45966.7|46006.9|45986.9|45974.6|45954.6|56
1756953300000|2025-09-04 02:35:00|45982.1|45962.1|45946.9|45926.9|45999.4|45979.4|45942.1|45922.1|55
1756953600000|2025-09-04 02:40:00|45949.2|45929.2|45976.9|45956.9|45979.4|45959.4|45944.4|45924.4|47
1756953900000|2025-09-04 02:45:00|45974.4|45954.4|45936.7|45916.7|45974.4|45954.4|45927.2|45907.2|53
1756954200000|2025-09-04 02:50:00|45934|45914|45931.5|45911.5|45954|45934|45924|45904|25
1756954500000|2025-09-04 02:55:00|45929|45909|45943.9|45923.9|45943.9|45923.9|45929|45909|17
1756954800000|2025-09-04 03:00:00|45944.1|45924.1|45924.1|45904.1|45954.1|45934.1|45921.8|45901.8|24
1756955100000|2025-09-04 03:05:00|45924.3|45904.3|45906.6|45886.6|45936.6|45916.6|45896.6|45876.6|39
1756955400000|2025-09-04 03:10:00|45911.6|45891.6|45831.6|45811.6|45921.6|45901.6|45826.8|45806.8|79
1756955700000|2025-09-04 03:15:00|45829.4|45809.4|45869.2|45849.2|45876.7|45856.7|45826.6|45806.6|63
1756956000000|2025-09-04 03:20:00|45871.7|45851.7|45902.1|45882.1|45916.7|45896.7|45869.2|45849.2|35
1756956300000|2025-09-04 03:25:00|45899.8|45879.8|45897.1|45877.1|45907.1|45887.1|45872.1|45852.1|45
1756956600000|2025-09-04 03:30:00|45899.6|45879.6|45924.7|45904.7|45927.1|45907.1|45899.6|45879.6|20
1756956900000|2025-09-04 03:35:00|45919.7|45899.7|45897.2|45877.2|45919.7|45899.7|45894.7|45874.7|15
1756957200000|2025-09-04 03:40:00|45899.5|45879.5|45899.7|45879.7|45904.9|45884.9|45892.6|45872.6|8
1756957500000|2025-09-04 03:45:00|45897.2|45877.2|45904.7|45884.7|45909.7|45889.7|45892.2|45872.2|9
1756957800000|2025-09-04 03:50:00|45902.4|45882.4|45867.5|45847.5|45904.7|45884.7|45867.5|45847.5|46
1756958100000|2025-09-04 03:55:00|45869.7|45849.7|45889.8|45869.8|45892.3|45872.3|45859.7|45839.7|25
1756958400000|2025-09-04 04:00:00|45892|45872|45884.8|45864.8|45899.8|45879.8|45882.3|45862.3|24
1756958700000|2025-09-04 04:05:00|45887.3|45867.3|45884.8|45864.8|45889.8|45869.8|45884.8|45864.8|8
1756959000000|2025-09-04 04:10:00|45882.3|45862.3|45862.3|45842.3|45887.3|45867.3|45862.3|45842.3|14
1756959300000|2025-09-04 04:15:00|45859.8|45839.8|45860.1|45840.1|45862.6|45842.6|45849.8|45829.8|13
1756959600000|2025-09-04 04:20:00|45859.6|45839.6|45844.9|45824.9|45860.1|45840.1|45840.1|45820.1|38
1756959900000|2025-09-04 04:25:00|45845.1|45825.1|45837.6|45817.6|45845.1|45825.1|45837.6|45817.6|18
1756960200000|2025-09-04 04:30:00|45835.1|45815.1|45790.1|45770.1|45835.1|45815.1|45789.9|45769.9|53
1756960500000|2025-09-04 04:35:00|45787.6|45767.6|45765.1|45745.1|45790.1|45770.1|45750.1|45730.1|52
1756960800000|2025-09-04 04:40:00|45767.6|45747.6|45775.2|45755.2|45777.7|45757.7|45762.6|45742.6|18
1756961100000|2025-09-04 04:45:00|45772.7|45752.7|45770.2|45750.2|45780.2|45760.2|45762.7|45742.7|22
1756961400000|2025-09-04 04:50:00|45772.7|45752.7|45790.2|45770.2|45795|45775|45772.7|45752.7|20
1756961700000|2025-09-04 04:55:00|45787.7|45767.7|45785.2|45765.2|45787.7|45767.7|45777.7|45757.7|15
1756962000000|2025-09-04 05:00:00|45780.2|45760.2|45770.2|45750.2|45782.5|45762.5|45767.7|45747.7|18
1756962300000|2025-09-04 05:05:00|45770.3|45750.3|45800.3|45780.3|45805.3|45785.3|45770.3|45750.3|12
1756962600000|2025-09-04 05:10:00|45797.8|45777.8|45802.8|45782.8|45802.8|45782.8|45792.8|45772.8|20
1756962900000|2025-09-04 05:15:00|45802.6|45782.6|45780.3|45760.3|45802.8|45782.8|45777.8|45757.8|17
1756963200000|2025-09-04 05:20:00|45777.8|45757.8|45750.1|45730.1|45777.8|45757.8|45750.1|45730.1|59
1756963500000|2025-09-04 05:25:00|45747.8|45727.8|45775.4|45755.4|45782.9|45762.9|45740.3|45720.3|61
1756963800000|2025-09-04 05:30:00|45775.1|45755.1|45755.2|45735.2|45805.4|45785.4|45745.4|45725.4|80
1756964100000|2025-09-04 05:35:00|45752.7|45732.7|45702.9|45682.9|45755.2|45735.2|45682.9|45662.9|71
1756964400000|2025-09-04 05:40:00|45698.1|45678.1|45737.7|45717.7|45737.7|45717.7|45687.9|45667.9|41
1756964700000|2025-09-04 05:45:00|45737.9|45717.9|45717.9|45697.9|45752.9|45732.9|45700.4|45680.4|31
1756965000000|2025-09-04 05:50:00|45720.2|45700.2|45758|45738|45763|45743|45707.9|45687.9|30
1756965300000|2025-09-04 05:55:00|45763|45743|45742.8|45722.8|45773|45753|45738.2|45718.2|40
1756965600000|2025-09-04 06:00:00|45738|45718|45720.5|45700.5|45748|45728|45715.5|45695.5|62
1756965900000|2025-09-04 06:05:00|45723.2|45703.2|45718.2|45698.2|45735.5|45715.5|45718.2|45698.2|20
1756966200000|2025-09-04 06:10:00|45716|45696|45688.3|45668.3|45716|45696|45670.8|45650.8|154
1756966500000|2025-09-04 06:15:00|45690.8|45670.8|45750.6|45730.6|45750.6|45730.6|45675.8|45655.8|50
1756966800000|2025-09-04 06:20:00|45752.8|45732.8|45780.8|45760.8|45785.8|45765.8|45750.8|45730.8|72
1756967100000|2025-09-04 06:25:00|45783.3|45763.3|45823.3|45803.3|45830.4|45810.4|45768.8|45748.8|61
1756967400000|2025-09-04 06:30:00|45818.3|45798.3|45793.1|45773.1|45830.8|45810.8|45768.4|45748.4|69
1756967700000|2025-09-04 06:35:00|45788.6|45768.6|45775.7|45755.7|45790.9|45770.9|45748.4|45728.4|43
1756968000000|2025-09-04 06:40:00|45778.2|45758.2|45818.2|45798.2|45825.7|45805.7|45770.9|45750.9|18
1756968300000|2025-09-04 06:45:00|45815.7|45795.7|45848.4|45828.4|45855.9|45835.9|45796.3|45776.3|91
1756968600000|2025-09-04 06:50:00|45850.7|45830.7|45838.4|45818.4|45853.4|45833.4|45835.9|45815.9|156
1756968900000|2025-09-04 06:55:00|45840.9|45820.9|45831|45811|45840.9|45820.9|45825.9|45805.9|61
1756969200000|2025-09-04 07:00:00|45833.2|45813.2|45788.5|45768.5|45833.5|45813.5|45756|45736|123
1756969500000|2025-09-04 07:05:00|45788.3|45768.3|45796|45776|45813.5|45793.5|45786.2|45766.2|26
1756969800000|2025-09-04 07:10:00|45793.5|45773.5|45823.7|45803.7|45843.3|45823.3|45786|45766|24
1756970100000|2025-09-04 07:15:00|45821.5|45801.5|45793.8|45773.8|45826|45806|45793.8|45773.8|28
1756970400000|2025-09-04 07:20:00|45798.5|45778.5|45695.8|45675.8|45798.5|45778.5|45695.8|45675.8|94
1756970700000|2025-09-04 07:25:00|45691.1|45671.1|45685.9|45665.9|45701.1|45681.1|45678.6|45658.6|114
1756971000000|2025-09-04 07:30:00|45688.1|45668.1|45736.1|45716.1|45736.1|45716.1|45678.8|45658.8|81
1756971300000|2025-09-04 07:35:00|45733.6|45713.6|45755.9|45735.9|45760.9|45740.9|45718.8|45698.8|37
1756971600000|2025-09-04 07:40:00|45753.6|45733.6|45753|45733|45758.2|45738.2|45743.4|45723.4|20
1756971900000|2025-09-04 07:45:00|45753.2|45733.2|45730.9|45710.9|45753.2|45733.2|45730.9|45710.9|7
1756972200000|2025-09-04 07:50:00|45730.7|45710.7|45698.5|45678.5|45730.7|45710.7|45698.5|45678.5|29
1756972500000|2025-09-04 07:55:00|45693.7|45673.7|45726.2|45706.2|45726.2|45706.2|45693.7|45673.7|34
1756972800000|2025-09-04 08:00:00|45736.7|45716.7|45746|45726|45773.7|45753.7|45736.7|45716.7|145
1756973100000|2025-09-04 08:05:00|45741.5|45721.5|45811.3|45791.3|45813.8|45793.8|45741.5|45721.5|99
1756973400000|2025-09-04 08:10:00|45811.5|45791.5|45778.8|45758.8|45811.5|45791.5|45771.3|45751.3|32
1756973700000|2025-09-04 08:15:00|45778.6|45758.6|45786.3|45766.3|45786.3|45766.3|45761.3|45741.3|11
1756974000000|2025-09-04 08:20:00|45783.8|45763.8|45788.8|45768.8|45788.8|45768.8|45753.8|45733.8|16
1756974300000|2025-09-04 08:25:00|45786.3|45766.3|45816.3|45796.3|45816.3|45796.3|45778.8|45758.8|10
1756974600000|2025-09-04 08:30:00|45814.1|45794.1|45776.4|45756.4|45828.8|45808.8|45776.4|45756.4|23
1756974900000|2025-09-04 08:35:00|45788.9|45768.9|45786.4|45766.4|45796.2|45776.2|45781.4|45761.4|16
1756975200000|2025-09-04 08:40:00|45784.1|45764.1|45758.9|45738.9|45793.9|45773.9|45758.9|45738.9|14
1756975500000|2025-09-04 08:45:00|45768.9|45748.9|45763.9|45743.9|45771.2|45751.2|45748.9|45728.9|13
1756975800000|2025-09-04 08:50:00|45766.2|45746.2|45768.7|45748.7|45786.4|45766.4|45763.9|45743.9|8
1756976100000|2025-09-04 08:55:00|45771|45751|45794|45774|45794|45774|45768.7|45748.7|13
1756976400000|2025-09-04 09:00:00|45791.7|45771.7|45781.5|45761.5|45796.5|45776.5|45771.5|45751.5|18
1756976700000|2025-09-04 09:05:00|45776.9|45756.9|45773.8|45753.8|45776.9|45756.9|45756.5|45736.5|26
1756977000000|2025-09-04 09:10:00|45769|45749|45776.3|45756.3|45776.5|45756.5|45751.5|45731.5|29
1756977300000|2025-09-04 09:15:00|45776.5|45756.5|45754.3|45734.3|45776.5|45756.5|45751.5|45731.5|13
1756977600000|2025-09-04 09:20:00|45754.1|45734.1|45741.6|45721.6|45771.6|45751.6|45736.6|45716.6|86
1756977900000|2025-09-04 09:25:00|45743.8|45723.8|45724.1|45704.1|45746.6|45726.6|45709.1|45689.1|89
1756978200000|2025-09-04 09:30:00|45721.6|45701.6|45746.6|45726.6|45756.6|45736.6|45712|45692|40
1756978500000|2025-09-04 09:35:00|45748.9|45728.9|45751.6|45731.6|45751.6|45731.6|45736.6|45716.6|19
1756978800000|2025-09-04 09:40:00|45754.4|45734.4|45764.2|45744.2|45766.7|45746.7|45744.4|45724.4|16
1756979100000|2025-09-04 09:45:00|45766.4|45746.4|45754.2|45734.2|45773.7|45753.7|45738.9|45718.9|19
1756979400000|2025-09-04 09:50:00|45751.7|45731.7|45741.7|45721.7|45754.2|45734.2|45721.7|45701.7|18
1756979700000|2025-09-04 09:55:00|45739.2|45719.2|45734.4|45714.4|45739.2|45719.2|45726.7|45706.7|35
1756980000000|2025-09-04 10:00:00|45732.2|45712.2|45719.2|45699.2|45744.2|45724.2|45712|45692|38
1756980300000|2025-09-04 10:05:00|45721.7|45701.7|45752|45732|45754.5|45734.5|45714.2|45694.2|11
1756980600000|2025-09-04 10:10:00|45754.3|45734.3|45786.8|45766.8|45792|45772|45734.3|45714.3|53
1756980900000|2025-09-04 10:15:00|45784.3|45764.3|45776.4|45756.4|45789.3|45769.3|45759.1|45739.1|47
1756981200000|2025-09-04 10:20:00|45776.6|45756.6|45739.3|45719.3|45791.4|45771.4|45739.3|45719.3|48
1756981500000|2025-09-04 10:25:00|45741.8|45721.8|45734.8|45714.8|45756.8|45736.8|45734.8|45714.8|22
1756981800000|2025-09-04 10:30:00|45732.3|45712.3|45721.9|45701.9|45744.1|45724.1|45721.9|45701.9|41
1756982100000|2025-09-04 10:35:00|45719.4|45699.4|45711.9|45691.9|45724.4|45704.4|45709.6|45689.6|19
1756982400000|2025-09-04 10:40:00|45709.6|45689.6|45669|45649|45714.2|45694.2|45641.7|45621.7|169
1756982700000|2025-09-04 10:45:00|45669.2|45649.2|45649.4|45629.4|45669.2|45649.2|45639.2|45619.2|118
1756983000000|2025-09-04 10:50:00|45651.7|45631.7|45639.2|45619.2|45654.2|45634.2|45637|45617|67
1756983300000|2025-09-04 10:55:00|45641.7|45621.7|45641.7|45621.7|45649.2|45629.2|45619.2|45599.2|52
1756983600000|2025-09-04 11:00:00|45641.8|45621.8|45652.2|45632.2|45669.3|45649.3|45641.8|45621.8|39
1756983900000|2025-09-04 11:05:00|45651.8|45631.8|45669.3|45649.3|45669.3|45649.3|45641.8|45621.8|20
1756984200000|2025-09-04 11:10:00|45671.8|45651.8|45604.5|45584.5|45671.8|45651.8|45582|45562|83
1756984500000|2025-09-04 11:15:00|45602.3|45582.3|45607.1|45587.1|45619.6|45599.6|45597|45577|63
1756984800000|2025-09-04 11:20:00|45604.8|45584.8|45686.9|45666.9|45686.9|45666.9|45604.6|45584.6|62
1756985100000|2025-09-04 11:25:00|45682.3|45662.3|45657.3|45637.3|45682.3|45662.3|45632.3|45612.3|124
1756985400000|2025-09-04 11:30:00|45662.1|45642.1|45639.9|45619.9|45682.3|45662.3|45617.3|45597.3|76
1756985700000|2025-09-04 11:35:00|45634.9|45614.9|45654.9|45634.9|45669.9|45649.9|45624.6|45604.6|45
1756986000000|2025-09-04 11:40:00|45657.4|45637.4|45657.4|45637.4|45667.4|45647.4|45652.4|45632.4|17
1756986300000|2025-09-04 11:45:00|45652.4|45632.4|45669.9|45649.9|45672.4|45652.4|45649.9|45629.9|34
1756986600000|2025-09-04 11:50:00|45672.2|45652.2|45639.9|45619.9|45672.4|45652.4|45629.9|45609.9|70
1756986900000|2025-09-04 11:55:00|45642.4|45622.4|45660|45640|45665.2|45645.2|45637.4|45617.4|55
1756987200000|2025-09-04 12:00:00|45657.5|45637.5|45665|45645|45669.7|45649.7|45642.5|45622.5|64
1756987500000|2025-09-04 12:05:00|45662.5|45642.5|45647.5|45627.5|45667.3|45647.3|45635|45615|89
1756987800000|2025-09-04 12:10:00|45654.5|45634.5|45667.5|45647.5|45670|45650|45635|45615|101
1756988100000|2025-09-04 12:15:00|45670|45650|45672.5|45652.5|45687.5|45667.5|45655.3|45635.3|154
1756988400000|2025-09-04 12:20:00|45670|45650|45677.1|45657.1|45677.1|45657.1|45647.1|45627.1|216
1756988700000|2025-09-04 12:25:00|45674.6|45654.6|45694.6|45674.6|45694.6|45674.6|45654.6|45634.6|81
1756989000000|2025-09-04 12:30:00|45699.2|45679.2|45704.7|45684.7|45724.6|45704.6|45692.1|45672.1|224
1756989300000|2025-09-04 12:35:00|45707.2|45687.2|45722.2|45702.2|45722.4|45702.4|45697.2|45677.2|200
1756989600000|2025-09-04 12:40:00|45724.4|45704.4|45744.5|45724.5|45754.2|45734.2|45699.9|45679.9|200
1756989900000|2025-09-04 12:45:00|45747|45727|45734.5|45714.5|45752|45732|45717|45697|99
1756990200000|2025-09-04 12:50:00|45737|45717|45754.5|45734.5|45767|45747|45737|45717|82
1756990500000|2025-09-04 12:55:00|45757|45737|45772|45752|45776.8|45756.8|45750|45730|87
1756990800000|2025-09-04 13:00:00|45774.5|45754.5|45802.1|45782.1|45807.1|45787.1|45729.8|45709.8|286
1756991100000|2025-09-04 13:05:00|45804.6|45784.6|45792.5|45772.5|45817.3|45797.3|45790|45770|129
1756991400000|2025-09-04 13:10:00|45790|45770|45800|45780|45804.8|45784.8|45772.8|45752.8|79
1756991700000|2025-09-04 13:15:00|45797.8|45777.8|45902.3|45882.3|45909.8|45889.8|45790.1|45770.1|221
1756992000000|2025-09-04 13:20:00|45902.6|45882.6|45940.1|45920.1|45947.1|45927.1|45897.6|45877.6|340
1756992300000|2025-09-04 13:25:00|45942.4|45922.4|45920.6|45900.6|45954|45934|45920.6|45900.6|278
1756992600000|2025-09-04 13:30:00|45918.3|45898.3|45920.4|45900.4|45947.2|45927.2|45912.6|45892.6|167
1756992900000|2025-09-04 13:35:00|45918.1|45898.1|45937.4|45917.4|45942.2|45922.2|45914.9|45894.9|113
1756993200000|2025-09-04 13:40:00|45937.7|45917.7|45895.4|45875.4|45939.7|45919.7|45892.9|45872.9|185
1756993500000|2025-09-04 13:45:00|45892.9|45872.9|45870|45850|45892.9|45872.9|45858.2|45838.2|132
1756993800000|2025-09-04 13:50:00|45867.7|45847.7|45802.3|45782.3|45874.7|45854.7|45797.3|45777.3|144
1756994100000|2025-09-04 13:55:00|45807|45787|45830.2|45810.2|45832.5|45812.5|45802.3|45782.3|136
1756994400000|2025-09-04 14:00:00|45820.9|45800.9|45730|45710|45822.5|45802.5|45727.5|45707.5|203
1756994700000|2025-09-04 14:05:00|45730.3|45710.3|45787.6|45767.6|45790.1|45770.1|45728|45708|120
1756995000000|2025-09-04 14:10:00|45782.6|45762.6|45807.6|45787.6|45837.6|45817.6|45780.1|45760.1|117
1756995300000|2025-09-04 14:15:00|45802.8|45782.8|45775.1|45755.1|45805.1|45785.1|45770.1|45750.1|148
1756995600000|2025-09-04 14:20:00|45772.6|45752.6|45802.6|45782.6|45802.6|45782.6|45760.1|45740.1|93
1756995900000|2025-09-04 14:25:00|45804.9|45784.9|45820.1|45800.1|45822.4|45802.4|45792.6|45772.6|75
1756996200000|2025-09-04 14:30:00|45817.6|45797.6|45812.7|45792.7|45842.6|45822.6|45802.7|45782.7|102
1756996500000|2025-09-04 14:35:00|45810.2|45790.2|45857.7|45837.7|45867.7|45847.7|45810.2|45790.2|164
1756996800000|2025-09-04 14:40:00|45860.4|45840.4|45840.2|45820.2|45880.2|45860.2|45837.7|45817.7|151
1756997100000|2025-09-04 14:45:00|45840.7|45820.7|45790.2|45770.2|45862.7|45842.7|45790.2|45770.2|205
1756997400000|2025-09-04 14:50:00|45787.7|45767.7|45790.2|45770.2|45807.7|45787.7|45777.7|45757.7|102
1756997700000|2025-09-04 14:55:00|45792.7|45772.7|45820.5|45800.5|45820.5|45800.5|45792.7|45772.7|116
1756998000000|2025-09-04 15:00:00|45820.7|45800.7|45803.2|45783.2|45838|45818|45793.2|45773.2|98
1756998300000|2025-09-04 15:05:00|45798.7|45778.7|45810.5|45790.5|45810.5|45790.5|45788.5|45768.5|59
1756998600000|2025-09-04 15:10:00|45812.8|45792.8|45793.3|45773.3|45818.3|45798.3|45793.3|45773.3|52
1756998900000|2025-09-04 15:15:00|45795.8|45775.8|45818.3|45798.3|45838.1|45818.1|45793.3|45773.3|62
1756999200000|2025-09-04 15:20:00|45820.6|45800.6|45818.3|45798.3|45825.8|45805.8|45803.3|45783.3|86
1756999500000|2025-09-04 15:25:00|45816.1|45796.1|45845.9|45825.9|45855.8|45835.8|45800.8|45780.8|102
1756999800000|2025-09-04 15:30:00|45850.9|45830.9|45823.4|45803.4|45853.4|45833.4|45818.4|45798.4|92
1757000100000|2025-09-04 15:35:00|45818.6|45798.6|45798.4|45778.4|45818.6|45798.6|45785.9|45765.9|204
1757000400000|2025-09-04 15:40:00|45800.9|45780.9|45793.4|45773.4|45805.9|45785.9|45788.4|45768.4|161
1757000700000|2025-09-04 15:45:00|45790.9|45770.9|45760.9|45740.9|45790.9|45770.9|45753.4|45733.4|145
1757001000000|2025-09-04 15:50:00|45763.4|45743.4|45788.5|45768.5|45788.5|45768.5|45740.9|45720.9|104
1757001300000|2025-09-04 15:55:00|45786.2|45766.2|45761|45741|45786.2|45766.2|45761|45741|128
1757001600000|2025-09-04 16:00:00|45756|45736|45726.2|45706.2|45765.8|45745.8|45726.2|45706.2|132
1757001900000|2025-09-04 16:05:00|45721.5|45701.5|45679|45659|45721.5|45701.5|45668.7|45648.7|292
1757002200000|2025-09-04 16:10:00|45681.5|45661.5|45649|45629|45683.8|45663.8|45646.5|45626.5|185
1757002500000|2025-09-04 16:15:00|45651.3|45631.3|45688.8|45668.8|45688.8|45668.8|45641.5|45621.5|192
1757002800000|2025-09-04 16:20:00|45689|45669|45674.5|45654.5|45701.3|45681.3|45672|45652|158
1757003100000|2025-09-04 16:25:00|45672.2|45652.2|45677|45657|45694.5|45674.5|45656.8|45636.8|110
1757003400000|2025-09-04 16:30:00|45679.5|45659.5|45657.5|45637.5|45679.5|45659.5|45657.5|45637.5|133
1757003700000|2025-09-04 16:35:00|45657.8|45637.8|45655|45635|45662.8|45642.8|45650|45630|278
1757004000000|2025-09-04 16:40:00|45652.5|45632.5|45645.1|45625.1|45653|45633|45645.1|45625.1|211
1757004300000|2025-09-04 16:45:00|45642.8|45622.8|45645.1|45625.1|45652.6|45632.6|45627.6|45607.6|199
1757004600000|2025-09-04 16:50:00|45645.3|45625.3|45642.8|45622.8|45660.1|45640.1|45632.8|45612.8|333
1757004900000|2025-09-04 16:55:00|45645.1|45625.1|45642.9|45622.9|45657.6|45637.6|45622.6|45602.6|577
1757005200000|2025-09-04 17:00:00|45645.1|45625.1|45627.2|45607.2|45645.4|45625.4|45622.4|45602.4|268
1757005500000|2025-09-04 17:05:00|45622.4|45602.4|45629.7|45609.7|45634.5|45614.5|45622.4|45602.4|53
1757005800000|2025-09-04 17:10:00|45627.2|45607.2|45622.2|45602.2|45627.2|45607.2|45622.2|45602.2|61
1757006100000|2025-09-04 17:15:00|45622.5|45602.5|45634.8|45614.8|45637.3|45617.3|45622.5|45602.5|40
1757006400000|2025-09-04 17:20:00|45632.5|45612.5|45649.8|45629.8|45649.8|45629.8|45632.3|45612.3|37
1757006700000|2025-09-04 17:25:00|45650|45630|45654.8|45634.8|45654.8|45634.8|45649.8|45629.8|53
1757007000000|2025-09-04 17:30:00|45652.3|45632.3|45642.3|45622.3|45652.3|45632.3|45642.3|45622.3|22
1757007300000|2025-09-04 17:35:00|45639.8|45619.8|45647.3|45627.3|45649.8|45629.8|45632.8|45612.8|104
1757007600000|2025-09-04 17:40:00|45644.8|45624.8|45654.9|45634.9|45662.6|45642.6|45637.6|45617.6|126
1757007900000|2025-09-04 17:45:00|45655.3|45635.3|45652.4|45632.4|45655.3|45635.3|45642.4|45622.4|50
1757008200000|2025-09-04 17:50:00|45649.9|45629.9|45662.2|45642.2|45662.2|45642.2|45649.9|45629.9|41
1757008500000|2025-09-04 17:55:00|45659.7|45639.7|45672.4|45652.4|45674.9|45654.9|45657.4|45637.4|62
1757008800000|2025-09-04 18:00:00|45674.7|45654.7|45724.9|45704.9|45727.4|45707.4|45672.9|45652.9|52
1757009100000|2025-09-04 18:05:00|45725|45705|45722.5|45702.5|45740|45720|45715|45695|41
1757009400000|2025-09-04 18:10:00|45725|45705|45752.5|45732.5|45755|45735|45719.7|45699.7|36
1757009700000|2025-09-04 18:15:00|45755|45735|45730|45710|45757.5|45737.5|45730|45710|58
1757010000000|2025-09-04 18:20:00|45727.5|45707.5|45735|45715|45742.3|45722.3|45727.5|45707.5|34
1757010300000|2025-09-04 18:25:00|45737.3|45717.3|45732.6|45712.6|45742.6|45722.6|45732.6|45712.6|20
1757010600000|2025-09-04 18:30:00|45730.1|45710.1|45715.1|45695.1|45730.1|45710.1|45712.6|45692.6|32
1757010900000|2025-09-04 18:35:00|45717.3|45697.3|45742.4|45722.4|45742.4|45722.4|45717.3|45697.3|16
1757011200000|2025-09-04 18:40:00|45749.4|45729.4|45715.1|45695.1|45749.6|45729.6|45715.1|45695.1|15
1757011500000|2025-09-04 18:45:00|45717.4|45697.4|45720.1|45700.1|45724.9|45704.9|45710.4|45690.4|34
1757011800000|2025-09-04 18:50:00|45722.4|45702.4|45715.2|45695.2|45727.4|45707.4|45715.2|45695.2|7
1757012100000|2025-09-04 18:55:00|45715.4|45695.4|45710.2|45690.2|45724.9|45704.9|45697.7|45677.7|26
1757012400000|2025-09-04 19:00:00|45707.7|45687.7|45700.2|45680.2|45707.7|45687.7|45700|45680|12
1757012700000|2025-09-04 19:05:00|45702.7|45682.7|45702.7|45682.7|45705.2|45685.2|45700.2|45680.2|4
1757013000000|2025-09-04 19:10:00|45705.2|45685.2|45710.3|45690.3|45710.3|45690.3|45705.2|45685.2|7
1757013300000|2025-09-04 19:15:00|45712.5|45692.5|45695.3|45675.3|45712.5|45692.5|45695.3|45675.3|17
1757013600000|2025-09-04 19:20:00|45693|45673|45695.3|45675.3|45695.3|45675.3|45690.3|45670.3|3
1757013900000|2025-09-04 19:25:00|45697.6|45677.6|45712.8|45692.8|45712.8|45692.8|45697.6|45677.6|36
1757014200000|2025-09-04 19:30:00|45715.3|45695.3|45705.3|45685.3|45715.3|45695.3|45702.8|45682.8|17
1757014500000|2025-09-04 19:35:00|45707.6|45687.6|45727.6|45707.6|45727.6|45707.6|45705.3|45685.3|9
1757014800000|2025-09-04 19:40:00|45730.1|45710.1|45702.9|45682.9|45730.4|45710.4|45700.4|45680.4|16
1757015100000|2025-09-04 19:45:00|45705.1|45685.1|45710.4|45690.4|45710.4|45690.4|45705.1|45685.1|9
1757015400000|2025-09-04 19:50:00|45707.9|45687.9|45710.2|45690.2|45712.7|45692.7|45702.9|45682.9|143
1757015700000|2025-09-04 19:55:00|45712.5|45692.5|45740.4|45720.4|45740.4|45720.4|45712.5|45692.5|39
1757016000000|2025-09-04 20:00:00|45738.2|45718.2|45763|45743|45768|45748|45738.2|45718.2|61
1757016300000|2025-09-04 20:05:00|45763.2|45743.2|45740.5|45720.5|45770.2|45750.2|45740.5|45720.5|20
1757016600000|2025-09-04 20:10:00|45742.8|45722.8|45743.5|45723.5|45745.5|45725.5|45731|45711|59
1757016900000|2025-09-04 20:15:00|45746.2|45726.2|45738.5|45718.5|45748.5|45728.5|45738.5|45718.5|8
1757017200000|2025-09-04 20:20:00|45740.8|45720.8|45723.8|45703.8|45741|45721|45723.8|45703.8|21
1757017500000|2025-09-04 20:25:00|45726|45706|45738.6|45718.6|45740.6|45720.6|45718.5|45698.5|20
1757017800000|2025-09-04 20:30:00|45741.1|45721.1|45716.1|45696.1|45741.1|45721.1|45713.6|45693.6|11
1757018100000|2025-09-04 20:35:00|45713.6|45693.6|45716.1|45696.1|45718.6|45698.6|45713.6|45693.6|7
1757018400000|2025-09-04 20:40:00|45718.6|45698.6|45728.6|45708.6|45728.6|45708.6|45718.6|45698.6|6
1757018700000|2025-09-04 20:45:00|45726.1|45706.1|45723.6|45703.6|45726.1|45706.1|45723.6|45703.6|22
1757019000000|2025-09-04 20:50:00|45726.1|45706.1|45711.2|45691.2|45726.2|45706.2|45708.7|45688.7|37
1757019300000|2025-09-04 20:55:00|45711.4|45691.4|45703.7|45683.7|45713.7|45693.7|45703.7|45683.7|21
1757023200000|2025-09-04 22:00:00|45703.9|45683.9|45731.2|45711.2|45731.2|45711.2|45696.5|45676.5|15
1757023500000|2025-09-04 22:05:00|45729|45709|45709|45689|45729|45709|45709|45689|39
1757023800000|2025-09-04 22:10:00|45706.7|45686.7|45679|45659|45706.7|45686.7|45679|45659|5
1757024100000|2025-09-04 22:15:00|45681.5|45661.5|45684|45664|45686.5|45666.5|45679|45659|0
1757024400000|2025-09-04 22:20:00|45684.3|45664.3|45696.1|45676.1|45696.1|45676.1|45684|45664|13
1757024700000|2025-09-04 22:25:00|45696.6|45676.6|45704.1|45684.1|45704.1|45684.1|45696.6|45676.6|0
1757025000000|2025-09-04 22:30:00|45706.3|45686.3|45706.6|45686.6|45711.6|45691.6|45704.1|45684.1|11
1757025300000|2025-09-04 22:35:00|45709.1|45689.1|45704.1|45684.1|45709.1|45689.1|45701.9|45681.9|1
1757025600000|2025-09-04 22:40:00|45706.6|45686.6|45699.1|45679.1|45711.6|45691.6|45696.6|45676.6|27
1757025900000|2025-09-04 22:45:00|45698.7|45678.7|45689.2|45669.2|45698.7|45678.7|45684.2|45664.2|9
1757026200000|2025-09-04 22:50:00|45691.7|45671.7|45711.7|45691.7|45711.7|45691.7|45691.7|45671.7|12
1757026500000|2025-09-04 22:55:00|45714.2|45694.2|45709.2|45689.2|45714.2|45694.2|45709.2|45689.2|1
1757026800000|2025-09-04 23:00:00|45706.7|45686.7|45711.7|45691.7|45711.7|45691.7|45704.2|45684.2|9
1757027100000|2025-09-04 23:05:00|45714.2|45694.2|45726.8|45706.8|45726.8|45706.8|45714.2|45694.2|4
1757027400000|2025-09-04 23:10:00|45724.5|45704.5|45724.5|45704.5|45731.8|45711.8|45724.5|45704.5|1
1757027700000|2025-09-04 23:15:00|45724.8|45704.8|45736.8|45716.8|45736.8|45716.8|45724.8|45704.8|0
1757028000000|2025-09-04 23:20:00|45734.5|45714.5|45756.8|45736.8|45759.3|45739.3|45734.3|45714.3|14
1757028300000|2025-09-04 23:25:00|45754.3|45734.3|45759.6|45739.6|45759.6|45739.6|45754.3|45734.3|10
1757028600000|2025-09-04 23:30:00|45757.1|45737.1|45769.6|45749.6|45772.1|45752.1|45756.8|45736.8|14
1757028900000|2025-09-04 23:35:00|45767.1|45747.1|45774.6|45754.6|45779.4|45759.4|45767.1|45747.1|2
1757029200000|2025-09-04 23:40:00|45776.9|45756.9|45779.4|45759.4|45786.9|45766.9|45776.9|45756.9|8
1757029500000|2025-09-04 23:45:00|45781.9|45761.9|45786.9|45766.9|45791.9|45771.9|45779.4|45759.4|5
1757029800000|2025-09-04 23:50:00|45789.4|45769.4|45791.9|45771.9|45794.4|45774.4|45784.4|45764.4|18
1757030100000|2025-09-04 23:55:00|45789.4|45769.4|45777|45757|45794.2|45774.2|45774.5|45754.5|4
1757030400000|2025-09-05 00:00:00|45772|45752|45739.5|45719.5|45772|45752|45739.5|45719.5|33
1757030700000|2025-09-05 00:05:00|45739.7|45719.7|45739.3|45719.3|45742|45722|45722|45702|19
1757031000000|2025-09-05 00:10:00|45739.5|45719.5|45714.3|45694.3|45739.5|45719.5|45711.8|45691.8|20
1757031300000|2025-09-05 00:15:00|45712|45692|45714.3|45694.3|45714.3|45694.3|45702|45682|20
1757031600000|2025-09-05 00:20:00|45711.8|45691.8|45727.1|45707.1|45727.1|45707.1|45704.6|45684.6|10
1757031900000|2025-09-05 00:25:00|45727.3|45707.3|45702.1|45682.1|45729.3|45709.3|45702.1|45682.1|7
1757032200000|2025-09-05 00:30:00|45702.3|45682.3|45694.6|45674.6|45714.6|45694.6|45694.6|45674.6|14
1757032500000|2025-09-05 00:35:00|45696.9|45676.9|45707.1|45687.1|45712.1|45692.1|45696.9|45676.9|22
1757032800000|2025-09-05 00:40:00|45704.9|45684.9|45702.2|45682.2|45707.1|45687.1|45692.2|45672.2|8
1757033100000|2025-09-05 00:45:00|45704.4|45684.4|45684.7|45664.7|45707.2|45687.2|45682.4|45662.4|17
1757033400000|2025-09-05 00:50:00|45672.4|45652.4|45684.7|45664.7|45684.7|45664.7|45664.7|45644.7|37
1757033700000|2025-09-05 00:55:00|45682.2|45662.2|45694.7|45674.7|45699.5|45679.5|45682.2|45662.2|12
1757034000000|2025-09-05 01:00:00|45692.2|45672.2|45759.8|45739.8|45774.3|45754.3|45692.2|45672.2|90
1757034300000|2025-09-05 01:05:00|45760|45740|45742.3|45722.3|45779.8|45759.8|45742.3|45722.3|25
1757034600000|2025-09-05 01:10:00|45740|45720|45739.8|45719.8|45752.3|45732.3|45724.8|45704.8|20
1757034900000|2025-09-05 01:15:00|45742.1|45722.1|45737.3|45717.3|45744.8|45724.8|45722.3|45702.3|20
1757035200000|2025-09-05 01:20:00|45734.8|45714.8|45762.3|45742.3|45767.1|45747.1|45734.8|45714.8|18
1757035500000|2025-09-05 01:25:00|45764.8|45744.8|45779.9|45759.9|45787.4|45767.4|45762.4|45742.4|23
1757035800000|2025-09-05 01:30:00|45780.1|45760.1|45769.9|45749.9|45784.9|45764.9|45757.4|45737.4|25
1757036100000|2025-09-05 01:35:00|45767.4|45747.4|45772.4|45752.4|45787.4|45767.4|45757.1|45737.1|12
1757036400000|2025-09-05 01:40:00|45769.9|45749.9|45777.7|45757.7|45792.2|45772.2|45767.4|45747.4|10
1757036700000|2025-09-05 01:45:00|45780.2|45760.2|45810|45790|45812.5|45792.5|45780.2|45760.2|13
1757037000000|2025-09-05 01:50:00|45807.5|45787.5|45837.7|45817.7|45837.7|45817.7|45800|45780|26
1757037300000|2025-09-05 01:55:00|45840|45820|45845|45825|45860|45840|45837.5|45817.5|24
1757037600000|2025-09-05 02:00:00|45847.5|45827.5|45847.3|45827.3|45850|45830|45827.8|45807.8|7
1757037900000|2025-09-05 02:05:00|45847.5|45827.5|45845.3|45825.3|45852.3|45832.3|45837.5|45817.5|7
1757038200000|2025-09-05 02:10:00|45847.5|45827.5|45830.1|45810.1|45847.5|45827.5|45822.8|45802.8|15
1757038500000|2025-09-05 02:15:00|45832.3|45812.3|45847.6|45827.6|45847.6|45827.6|45832.3|45812.3|6
1757038800000|2025-09-05 02:20:00|45845.1|45825.1|45860.1|45840.1|45862.6|45842.6|45842.6|45822.6|23
1757039100000|2025-09-05 02:25:00|45867.6|45847.6|45865.6|45845.6|45878.1|45858.1|45858.1|45838.1|48
1757039400000|2025-09-05 02:30:00|45863.1|45843.1|45865.4|45845.4|45870.6|45850.6|45855.6|45835.6|35
1757039700000|2025-09-05 02:35:00|45863.1|45843.1|45865.7|45845.7|45880.7|45860.7|45855.6|45835.6|28
1757040000000|2025-09-05 02:40:00|45865.4|45845.4|45863.2|45843.2|45865.7|45845.7|45845.7|45825.7|10
1757040300000|2025-09-05 02:45:00|45865.4|45845.4|45890.7|45870.7|45893.2|45873.2|45865.4|45845.4|85
1757040600000|2025-09-05 02:50:00|45898.2|45878.2|45898.2|45878.2|45900.7|45880.7|45885.7|45865.7|48
1757040900000|2025-09-05 02:55:00|45895.7|45875.7|45965.3|45945.3|45980.3|45960.3|45893.2|45873.2|218
1757041200000|2025-09-05 03:00:00|45962.8|45942.8|45970.3|45950.3|45970.5|45950.5|45940.3|45920.3|37
1757041500000|2025-09-05 03:05:00|45972.5|45952.5|45980.1|45960.1|46005.3|45985.3|45970|45950|59
1757041800000|2025-09-05 03:10:00|45977.8|45957.8|45978.1|45958.1|45982.8|45962.8|45958.1|45938.1|19
1757042100000|2025-09-05 03:15:00|45977.8|45957.8|45945.3|45925.3|45977.8|45957.8|45932.8|45912.8|18
1757042400000|2025-09-05 03:20:00|45950.3|45930.3|45977.9|45957.9|45983.1|45963.1|45950.3|45930.3|10
1757042700000|2025-09-05 03:25:00|45973.4|45953.4|46007.9|45987.9|46012.9|45992.9|45967.9|45947.9|19
1757043000000|2025-09-05 03:30:00|46005.6|45985.6|46005.2|45985.2|46005.6|45985.6|45987.9|45967.9|27
1757043300000|2025-09-05 03:35:00|46005.4|45985.4|46002.9|45982.9|46005.4|45985.4|45998.2|45978.2|10
1757043600000|2025-09-05 03:40:00|46005.4|45985.4|46043|46023|46050.2|46030.2|46005.4|45985.4|60
1757043900000|2025-09-05 03:45:00|46045.5|46025.5|46040.5|46020.5|46050.5|46030.5|46035.7|46015.7|12
1757044200000|2025-09-05 03:50:00|46040.2|46020.2|46030.5|46010.5|46040.5|46020.5|46025.5|46005.5|14
1757044500000|2025-09-05 03:55:00|46030.3|46010.3|46043|46023|46043|46023|46028|46008|12
1757044800000|2025-09-05 04:00:00|46043.3|46023.3|46041|46021|46046|46026|46035.8|46015.8|40
1757045100000|2025-09-05 04:05:00|46040.8|46020.8|46033.3|46013.3|46040.8|46020.8|46028.3|46008.3|11
1757045400000|2025-09-05 04:10:00|46033.1|46013.1|46038.1|46018.1|46038.1|46018.1|46030.6|46010.6|11
1757045700000|2025-09-05 04:15:00|46037.8|46017.8|46030.6|46010.6|46038.1|46018.1|46028.1|46008.1|17
1757046000000|2025-09-05 04:20:00|46032.9|46012.9|46043.1|46023.1|46047.9|46027.9|46032.9|46012.9|25
1757046300000|2025-09-05 04:25:00|46040.9|46020.9|46035.7|46015.7|46048.1|46028.1|46033.1|46013.1|10
1757046600000|2025-09-05 04:30:00|46037.9|46017.9|46018.7|45998.7|46038.2|46018.2|46018.7|45998.7|14
1757046900000|2025-09-05 04:35:00|46020.9|46000.9|46038.2|46018.2|46038.2|46018.2|46011.2|45991.2|49
1757047200000|2025-09-05 04:40:00|46035.7|46015.7|46033.2|46013.2|46035.7|46015.7|46030.7|46010.7|4
1757047500000|2025-09-05 04:45:00|46031|46011|46028.2|46008.2|46033.2|46013.2|46028.2|46008.2|12
1757047800000|2025-09-05 04:50:00|46026|46006|46018.3|45998.3|46026|46006|46018.3|45998.3|6
1757048100000|2025-09-05 04:55:00|46020.5|46000.5|46016|45996|46028.3|46008.3|46008.8|45988.8|15
1757048400000|2025-09-05 05:00:00|46018.3|45998.3|46003.3|45983.3|46025.8|46005.8|46003.3|45983.3|14
1757048700000|2025-09-05 05:05:00|46001.1|45981.1|46010.8|45990.8|46010.8|45990.8|45998.3|45978.3|8
1757049000000|2025-09-05 05:10:00|46008.3|45988.3|45998.3|45978.3|46011.1|45991.1|45995.8|45975.8|8
1757049300000|2025-09-05 05:15:00|45995.8|45975.8|45983.4|45963.4|45998.4|45978.4|45983.4|45963.4|19
1757049600000|2025-09-05 05:20:00|45985.9|45965.9|45983.6|45963.6|45988.4|45968.4|45983.1|45963.1|9
1757049900000|2025-09-05 05:25:00|45986.1|45966.1|46016.2|45996.2|46023.4|46003.4|45986.1|45966.1|38
1757050200000|2025-09-05 05:30:00|46013.4|45993.4|46060.9|46040.9|46073.9|46053.9|46013.4|45993.4|52
1757050500000|2025-09-05 05:35:00|46063.2|46043.2|46081|46061|46090.2|46070.2|46063.2|46043.2|25
1757050800000|2025-09-05 05:40:00|46083.2|46063.2|46086|46066|46091|46071|46066|46046|43
1757051100000|2025-09-05 05:45:00|46085.7|46065.7|46111.2|46091.2|46119.2|46099.2|46081|46061|75
1757051400000|2025-09-05 05:50:00|46111.5|46091.5|46136.5|46116.5|46139|46119|46106.5|46086.5|49
1757051700000|2025-09-05 05:55:00|46136.8|46116.8|46123.5|46103.5|46149|46129|46118.5|46098.5|88
1757052000000|2025-09-05 06:00:00|46125.8|46105.8|46181.1|46161.1|46183.6|46163.6|46123.5|46103.5|93
1757052300000|2025-09-05 06:05:00|46183.6|46163.6|46163.6|46143.6|46198.6|46178.6|46163.6|46143.6|93
1757052600000|2025-09-05 06:10:00|46166.1|46146.1|46146.1|46126.1|46176.1|46156.1|46146.1|46126.1|56
1757052900000|2025-09-05 06:15:00|46148.6|46128.6|46101.1|46081.1|46160.9|46140.9|46092.1|46072.1|70
1757053200000|2025-09-05 06:20:00|46103.4|46083.4|46111.2|46091.2|46130.7|46110.7|46093.9|46073.9|50
1757053500000|2025-09-05 06:25:00|46113.4|46093.4|46143.7|46123.7|46151.2|46131.2|46111.2|46091.2|27
1757053800000|2025-09-05 06:30:00|46146.2|46126.2|46151.2|46131.2|46168.7|46148.7|46146.2|46126.2|41
1757054100000|2025-09-05 06:35:00|46153.7|46133.7|46143.7|46123.7|46158.7|46138.7|46138.7|46118.7|32
1757054400000|2025-09-05 06:40:00|46146.2|46126.2|46101.5|46081.5|46148.7|46128.7|46101.5|46081.5|37
1757054700000|2025-09-05 06:45:00|46103.7|46083.7|46099|46079|46131|46111|46094|46074|41
1757055000000|2025-09-05 06:50:00|46101.3|46081.3|46073.8|46053.8|46101.3|46081.3|46073.8|46053.8|26
1757055300000|2025-09-05 06:55:00|46071.3|46051.3|46066.6|46046.6|46083.8|46063.8|46053.8|46033.8|113
1757055600000|2025-09-05 07:00:00|46066.3|46046.3|46053.8|46033.8|46121.3|46101.3|46048.8|46028.8|103
1757055900000|2025-09-05 07:05:00|46046.3|46026.3|46013.9|45993.9|46048.4|46028.4|45991.3|45971.3|139
1757056200000|2025-09-05 07:10:00|46018.9|45998.9|46003.9|45983.9|46031.4|46011.4|45998.9|45978.9|72
1757056500000|2025-09-05 07:15:00|46006.1|45986.1|46001.1|45981.1|46023.9|46003.9|45998.9|45978.9|65
1757056800000|2025-09-05 07:20:00|46001.4|45981.4|45981.4|45961.4|46001.4|45981.4|45948.9|45928.9|106
1757057100000|2025-09-05 07:25:00|45986.2|45966.2|45996.2|45976.2|46016.2|45996.2|45983.9|45963.9|52
1757057400000|2025-09-05 07:30:00|45996.4|45976.4|45981.5|45961.5|46004.2|45984.2|45966.5|45946.5|41
1757057700000|2025-09-05 07:35:00|45979.2|45959.2|46016.5|45996.5|46016.5|45996.5|45976.2|45956.2|29
1757058000000|2025-09-05 07:40:00|46014.2|45994.2|46034|46014|46041.3|46021.3|46014|45994|21
1757058300000|2025-09-05 07:45:00|46036.3|46016.3|46009|45989|46039|46019|46004|45984|32
1757058600000|2025-09-05 07:50:00|46008.8|45988.8|46004|45984|46016.5|45996.5|45989|45969|39
1757058900000|2025-09-05 07:55:00|46001.8|45981.8|46001.1|45981.1|46003.6|45983.6|45984.1|45964.1|33
1757059200000|2025-09-05 08:00:00|45998.8|45978.8|46033.6|46013.6|46043.6|46023.6|45956.3|45936.3|96
1757059500000|2025-09-05 08:05:00|46038.6|46018.6|45983.6|45963.6|46038.6|46018.6|45983.6|45963.6|20
1757059800000|2025-09-05 08:10:00|45979.1|45959.1|45988.6|45968.6|45998.6|45978.6|45976.1|45956.1|21
1757060100000|2025-09-05 08:15:00|45991.1|45971.1|45998.7|45978.7|45998.7|45978.7|45971.1|45951.1|6
1757060400000|2025-09-05 08:20:00|45996.2|45976.2|45956.4|45936.4|45998.7|45978.7|45926.4|45906.4|90
1757060700000|2025-09-05 08:25:00|45958.7|45938.7|45961.5|45941.5|45983.7|45963.7|45951.2|45931.2|41
1757061000000|2025-09-05 08:30:00|45957|45937|45966.7|45946.7|45966.7|45946.7|45942.2|45922.2|46
1757061300000|2025-09-05 08:35:00|45966.5|45946.5|45956.7|45936.7|45974|45954|45956.5|45936.5|17
1757061600000|2025-09-05 08:40:00|45956.5|45936.5|45954|45934|45956.5|45936.5|45939.5|45919.5|23
1757061900000|2025-09-05 08:45:00|45951.8|45931.8|45956.3|45936.3|45969|45949|45951.8|45931.8|27
1757062200000|2025-09-05 08:50:00|45955.8|45935.8|45906.3|45886.3|45955.8|45935.8|45896.6|45876.6|49
1757062500000|2025-09-05 08:55:00|45906.6|45886.6|45936.6|45916.6|45936.6|45916.6|45896.6|45876.6|79
1757062800000|2025-09-05 09:00:00|45939.1|45919.1|45939.1|45919.1|45959.1|45939.1|45934.1|45914.1|30
1757063100000|2025-09-05 09:05:00|45941.4|45921.4|45976.6|45956.6|45994.4|45974.4|45941.4|45921.4|38
1757063400000|2025-09-05 09:10:00|45974.1|45954.1|45951.6|45931.6|45989.1|45969.1|45951.6|45931.6|13
1757063700000|2025-09-05 09:15:00|45951.4|45931.4|45981.7|45961.7|45981.7|45961.7|45944.4|45924.4|18
1757064000000|2025-09-05 09:20:00|45983.9|45963.9|45966.7|45946.7|45986.7|45966.7|45958.9|45938.9|11
1757064300000|2025-09-05 09:25:00|45969.2|45949.2|45966.7|45946.7|45979.2|45959.2|45966.4|45946.4|7
1757064600000|2025-09-05 09:30:00|45961.7|45941.7|45944.2|45924.2|45961.7|45941.7|45934.2|45914.2|37
1757064900000|2025-09-05 09:35:00|45946.7|45926.7|45964.3|45944.3|45966.8|45946.8|45941.7|45921.7|21
1757065200000|2025-09-05 09:40:00|45966.5|45946.5|45949.3|45929.3|45966.8|45946.8|45949.3|45929.3|7
1757065500000|2025-09-05 09:45:00|45946.8|45926.8|45921.8|45901.8|45949.3|45929.3|45921.8|45901.8|19
1757065800000|2025-09-05 09:50:00|45921.5|45901.5|45939.3|45919.3|45941.8|45921.8|45909.3|45889.3|20
1757066100000|2025-09-05 09:55:00|45936.8|45916.8|45946.8|45926.8|45946.8|45926.8|45929.3|45909.3|10
1757066400000|2025-09-05 10:00:00|45949.3|45929.3|45949.6|45929.6|45966.9|45946.9|45944.4|45924.4|11
1757066700000|2025-09-05 10:05:00|45947.4|45927.4|45934.4|45914.4|45961.9|45941.9|45929.4|45909.4|48
1757067000000|2025-09-05 10:10:00|45931.9|45911.9|45946.9|45926.9|45959.4|45939.4|45924.1|45904.1|26
1757067300000|2025-09-05 10:15:00|45939.4|45919.4|45926.9|45906.9|45939.4|45919.4|45916.9|45896.9|24
1757067600000|2025-09-05 10:20:00|45924.7|45904.7|45920.2|45900.2|45929.5|45909.5|45914.7|45894.7|13
1757067900000|2025-09-05 10:25:00|45920|45900|45917|45897|45920|45900|45904.5|45884.5|21
1757068200000|2025-09-05 10:30:00|45915|45895|45914.5|45894.5|45922|45902|45904.5|45884.5|31
1757068500000|2025-09-05 10:35:00|45912.3|45892.3|45939.5|45919.5|45947|45927|45912.3|45892.3|10
1757068800000|2025-09-05 10:40:00|45934.5|45914.5|45917|45897|45936.8|45916.8|45912|45892|9
1757069100000|2025-09-05 10:45:00|45914.8|45894.8|45919.3|45899.3|45927|45907|45907.3|45887.3|28
1757069400000|2025-09-05 10:50:00|45921.6|45901.6|45909.6|45889.6|45922.1|45902.1|45907.3|45887.3|13
1757069700000|2025-09-05 10:55:00|45907.1|45887.1|45909.6|45889.6|45909.6|45889.6|45892.1|45872.1|12
1757070000000|2025-09-05 11:00:00|45907.4|45887.4|45924.6|45904.6|45924.6|45904.6|45904.6|45884.6|32
1757070300000|2025-09-05 11:05:00|45926.9|45906.9|45939.6|45919.6|45941.9|45921.9|45926.9|45906.9|15
1757070600000|2025-09-05 11:10:00|45941.9|45921.9|45972.2|45952.2|45984.7|45964.7|45941.9|45921.9|40
1757070900000|2025-09-05 11:15:00|45972.4|45952.4|45994.7|45974.7|46004.7|45984.7|45969.7|45949.7|45
1757071200000|2025-09-05 11:20:00|45994.9|45974.9|45983|45963|46012.7|45992.7|45980.7|45960.7|344
1757071500000|2025-09-05 11:25:00|45985.2|45965.2|45988|45968|45992.7|45972.7|45975.5|45955.5|50
1757071800000|2025-09-05 11:30:00|45995.5|45975.5|45978|45958|46000.5|45980.5|45970.8|45950.8|106
1757072100000|2025-09-05 11:35:00|45977.8|45957.8|45972.8|45952.8|45990.5|45970.5|45968.3|45948.3|63
1757072400000|2025-09-05 11:40:00|45975.5|45955.5|46000.6|45980.6|46000.6|45980.6|45948.1|45928.1|119
1757072700000|2025-09-05 11:45:00|45998.1|45978.1|45998.1|45978.1|46013.1|45993.1|45985.6|45965.6|29
1757073000000|2025-09-05 11:50:00|45995.6|45975.6|46053.1|46033.1|46053.1|46033.1|45993.1|45973.1|64
1757073300000|2025-09-05 11:55:00|46050.6|46030.6|46062.9|46042.9|46075.1|46055.1|46040.6|46020.6|96
1757073600000|2025-09-05 12:00:00|46065.1|46045.1|46065.1|46045.1|46075.1|46055.1|46037.6|46017.6|161
1757073900000|2025-09-05 12:05:00|46067.6|46047.6|46105.2|46085.2|46119.7|46099.7|46062.6|46042.6|166
1757074200000|2025-09-05 12:10:00|46099.7|46079.7|46104.7|46084.7|46119.9|46099.9|46099.7|46079.7|319
1757074500000|2025-09-05 12:15:00|46102.4|46082.4|46095|46075|46129.7|46109.7|46057.2|46037.2|204
1757074800000|2025-09-05 12:20:00|46097.2|46077.2|46047.2|46027.2|46097.5|46077.5|46039.7|46019.7|155
1757075100000|2025-09-05 12:25:00|46049.7|46029.7|46032.2|46012.2|46052|46032|46004.7|45984.7|215
1757075400000|2025-09-05 12:30:00|46034.7|46014.7|46122|46102|46157.3|46137.3|46034.7|46014.7|536
1757075700000|2025-09-05 12:35:00|46122.3|46102.3|46249.3|46229.3|46264.3|46244.3|46119.8|46099.8|596
1757076000000|2025-09-05 12:40:00|46251.5|46231.5|46214|46194|46263.8|46243.8|46191.8|46171.8|254
1757076300000|2025-09-05 12:45:00|46214.3|46194.3|46144.8|46124.8|46231.5|46211.5|46119.8|46099.8|276
1757076600000|2025-09-05 12:50:00|46142.3|46122.3|46137.1|46117.1|46150.3|46130.3|46095.1|46075.1|195
1757076900000|2025-09-05 12:55:00|46134.9|46114.9|46129.9|46109.9|46142.4|46122.4|46094.9|46074.9|139
1757077200000|2025-09-05 13:00:00|46132.1|46112.1|46044.9|46024.9|46172.4|46152.4|46027.4|46007.4|396
1757077500000|2025-09-05 13:05:00|46047.1|46027.1|45967.2|45947.2|46049.9|46029.9|45950.4|45930.4|419
1757077800000|2025-09-05 13:10:00|45967.4|45947.4|46022.4|46002.4|46032.7|46012.7|45954.9|45934.9|154
1757078100000|2025-09-05 13:15:00|46024.9|46004.9|46050|46030|46065|46045|45992.2|45972.2|114
1757078400000|2025-09-05 13:20:00|46047.7|46027.7|45970|45950|46050|46030|45967.5|45947.5|170
1757078700000|2025-09-05 13:25:00|45972.5|45952.5|45805.5|45785.5|45972.5|45952.5|45805.5|45785.5|582
1757079000000|2025-09-05 13:30:00|45808|45788|45815|45795|45842.3|45822.3|45795|45775|577
1757079300000|2025-09-05 13:35:00|45817.3|45797.3|45862.5|45842.5|45865|45845|45780|45760|315
1757079600000|2025-09-05 13:40:00|45860.3|45840.3|45825.1|45805.1|45867.3|45847.3|45822.6|45802.6|214
1757079900000|2025-09-05 13:45:00|45827.6|45807.6|45865.1|45845.1|45874.3|45854.3|45812.6|45792.6|242
1757080200000|2025-09-05 13:50:00|45864.8|45844.8|45859.9|45839.9|45870.1|45850.1|45827.3|45807.3|118
1757080500000|2025-09-05 13:55:00|45857.4|45837.4|45829.6|45809.6|45857.4|45837.4|45817.1|45797.1|178
1757080800000|2025-09-05 14:00:00|45827.1|45807.1|45867.1|45847.1|45867.1|45847.1|45787.4|45767.4|352
1757081100000|2025-09-05 14:05:00|45864.9|45844.9|45802.2|45782.2|45864.9|45844.9|45802.2|45782.2|81
1757081400000|2025-09-05 14:10:00|45799.7|45779.7|45837.2|45817.2|45849.7|45829.7|45794.7|45774.7|106
1757081700000|2025-09-05 14:15:00|45839.7|45819.7|45735.2|45715.2|45849.7|45829.7|45725.5|45705.5|444
1757082000000|2025-09-05 14:20:00|45739.7|45719.7|45665.2|45645.2|45760.5|45740.5|45665.2|45645.2|589
1757082300000|2025-09-05 14:25:00|45667.5|45647.5|45629.5|45609.5|45675|45655|45624.5|45604.5|513
1757082600000|2025-09-05 14:30:00|45629.8|45609.8|45589.8|45569.8|45636.7|45616.7|45534.2|45514.2|567
1757082900000|2025-09-05 14:35:00|45592.3|45572.3|45581.5|45561.5|45664.3|45644.3|45576.8|45556.8|288
1757083200000|2025-09-05 14:40:00|45583.8|45563.8|45661.8|45641.8|45661.8|45641.8|45579.3|45559.3|351
1757083500000|2025-09-05 14:45:00|45659.3|45639.3|45613.3|45593.3|45676.8|45656.8|45595.8|45575.8|366
1757083800000|2025-09-05 14:50:00|45608.3|45588.3|45625.8|45605.8|45640.8|45620.8|45579.8|45559.8|485
1757084100000|2025-09-05 14:55:00|45621.1|45601.1|45663.9|45643.9|45680.8|45660.8|45620.8|45600.8|183
1757084400000|2025-09-05 15:00:00|45659.4|45639.4|45663.9|45643.9|45688.9|45668.9|45623.9|45603.9|115
1757084700000|2025-09-05 15:05:00|45661.4|45641.4|45648.6|45628.6|45683.6|45663.6|45631.4|45611.4|104
1757085000000|2025-09-05 15:10:00|45646.4|45626.4|45638.9|45618.9|45646.4|45626.4|45616.9|45596.9|137
1757085300000|2025-09-05 15:15:00|45643.4|45623.4|45627.9|45607.9|45661.2|45641.2|45618.2|45598.2|127
1757085600000|2025-09-05 15:20:00|45628.2|45608.2|45638.4|45618.4|45658.4|45638.4|45607.9|45587.9|247
1757085900000|2025-09-05 15:25:00|45635.9|45615.9|45656.5|45636.5|45666.2|45646.2|45625.9|45605.9|121
1757086200000|2025-09-05 15:30:00|45659|45639|45681|45661|45690.2|45670.2|45643.2|45623.2|332
1757086500000|2025-09-05 15:35:00|45683.5|45663.5|45666|45646|45695.7|45675.7|45646.3|45626.3|250
1757086800000|2025-09-05 15:40:00|45663.8|45643.8|45685.3|45665.3|45685.3|45665.3|45652|45632|210
1757087100000|2025-09-05 15:45:00|45688|45668|45616.3|45596.3|45692.8|45672.8|45613.5|45593.5|202
1757087400000|2025-09-05 15:50:00|45616|45596|45610.8|45590.8|45633|45613|45606.6|45586.6|95
1757087700000|2025-09-05 15:55:00|45610.6|45590.6|45593.6|45573.6|45610.6|45590.6|45586.3|45566.3|92
1757088000000|2025-09-05 16:00:00|45591.1|45571.1|45575.9|45555.9|45613.6|45593.6|45558.6|45538.6|287
1757088300000|2025-09-05 16:05:00|45578.4|45558.4|45593.1|45573.1|45610.6|45590.6|45570.9|45550.9|96
1757088600000|2025-09-05 16:10:00|45595.6|45575.6|45593.1|45573.1|45603.1|45583.1|45578.6|45558.6|149
1757088900000|2025-09-05 16:15:00|45593.4|45573.4|45598.2|45578.2|45598.2|45578.2|45565.6|45545.6|72
1757089200000|2025-09-05 16:20:00|45598.4|45578.4|45585.9|45565.9|45603.2|45583.2|45568.4|45548.4|105
1757089500000|2025-09-05 16:25:00|45583.7|45563.7|45620.7|45600.7|45630.4|45610.4|45560.9|45540.9|155
1757089800000|2025-09-05 16:30:00|45623.2|45603.2|45593.2|45573.2|45623.2|45603.2|45583.5|45563.5|107
1757090100000|2025-09-05 16:35:00|45590.7|45570.7|45583.2|45563.2|45593.2|45573.2|45573.2|45553.2|86
1757090400000|2025-09-05 16:40:00|45580.7|45560.7|45613.3|45593.3|45635.2|45615.2|45580.7|45560.7|134
1757090700000|2025-09-05 16:45:00|45615.8|45595.8|45596.3|45576.3|45615.8|45595.8|45596.3|45576.3|136
1757091000000|2025-09-05 16:50:00|45593.8|45573.8|45586.3|45566.3|45603.8|45583.8|45586.3|45566.3|226
1757091300000|2025-09-05 16:55:00|45585.5|45565.5|45581.1|45561.1|45590.8|45570.8|45556.3|45536.3|854
1757091600000|2025-09-05 17:00:00|45578.8|45558.8|45548.9|45528.9|45578.8|45558.8|45543.8|45523.8|333
1757091900000|2025-09-05 17:05:00|45546.4|45526.4|45573.4|45553.4|45573.4|45553.4|45546.4|45526.4|138
1757092200000|2025-09-05 17:10:00|45571.1|45551.1|45548.4|45528.4|45571.1|45551.1|45545.9|45525.9|77
1757092500000|2025-09-05 17:15:00|45550.6|45530.6|45553.4|45533.4|45565.9|45545.9|45545.9|45525.9|30
1757092800000|2025-09-05 17:20:00|45558.1|45538.1|45583.4|45563.4|45593.4|45573.4|45558.1|45538.1|38
1757093100000|2025-09-05 17:25:00|45587.9|45567.9|45553.4|45533.4|45587.9|45567.9|45550.9|45530.9|34
1757093400000|2025-09-05 17:30:00|45550.9|45530.9|45553.5|45533.5|45563.5|45543.5|45550.9|45530.9|38
1757093700000|2025-09-05 17:35:00|45556|45536|45561|45541|45561|45541|45548.2|45528.2|31
1757094000000|2025-09-05 17:40:00|45558.5|45538.5|45553.5|45533.5|45561|45541|45543.5|45523.5|57
1757094300000|2025-09-05 17:45:00|45553.3|45533.3|45548.5|45528.5|45563.5|45543.5|45544|45524|61
1757094600000|2025-09-05 17:50:00|45546|45526|45513.6|45493.6|45548.8|45528.8|45503.5|45483.5|105
1757094900000|2025-09-05 17:55:00|45518.3|45498.3|45536.1|45516.1|45538.6|45518.6|45516.1|45496.1|34
1757095200000|2025-09-05 18:00:00|45538.3|45518.3|45528.6|45508.6|45543.6|45523.6|45528.6|45508.6|38
1757095500000|2025-09-05 18:05:00|45526.4|45506.4|45511.1|45491.1|45526.4|45506.4|45493.6|45473.6|23
1757095800000|2025-09-05 18:10:00|45513.4|45493.4|45463.6|45443.6|45513.6|45493.6|45438.6|45418.6|105
1757096100000|2025-09-05 18:15:00|45465.9|45445.9|45483.7|45463.7|45483.7|45463.7|45465.9|45445.9|58
1757096400000|2025-09-05 18:20:00|45488.7|45468.7|45495.9|45475.9|45498.7|45478.7|45478.7|45458.7|48
1757096700000|2025-09-05 18:25:00|45495.7|45475.7|45468.7|45448.7|45495.9|45475.9|45468.7|45448.7|24
1757097000000|2025-09-05 18:30:00|45471.2|45451.2|45473.7|45453.7|45483.4|45463.4|45468.7|45448.7|17
1757097300000|2025-09-05 18:35:00|45468.7|45448.7|45481.2|45461.2|45488.7|45468.7|45461.5|45441.5|36
1757097600000|2025-09-05 18:40:00|45479|45459|45513.8|45493.8|45523.8|45503.8|45478.7|45458.7|86
1757097900000|2025-09-05 18:45:00|45511.3|45491.3|45486.3|45466.3|45513.8|45493.8|45483.8|45463.8|68
1757098200000|2025-09-05 18:50:00|45481.8|45461.8|45481.3|45461.3|45488.8|45468.8|45479|45459|8
1757098500000|2025-09-05 18:55:00|45479.1|45459.1|45483.8|45463.8|45483.8|45463.8|45471.6|45451.6|10
1757098800000|2025-09-05 19:00:00|45481.6|45461.6|45483.8|45463.8|45493.8|45473.8|45476.3|45456.3|24
1757099100000|2025-09-05 19:05:00|45486.1|45466.1|45468.9|45448.9|45488.9|45468.9|45448.9|45428.9|52
1757099400000|2025-09-05 19:10:00|45471.1|45451.1|45478.9|45458.9|45483.9|45463.9|45471.1|45451.1|26
1757099700000|2025-09-05 19:15:00|45471.9|45451.9|45498.9|45478.9|45503.9|45483.9|45471.6|45451.6|38
1757100000000|2025-09-05 19:20:00|45501.4|45481.4|45496.4|45476.4|45503.9|45483.9|45493.9|45473.9|19
1757100300000|2025-09-05 19:25:00|45493.9|45473.9|45503.7|45483.7|45503.7|45483.7|45486.4|45466.4|21
1757100600000|2025-09-05 19:30:00|45501.2|45481.2|45526.5|45506.5|45533.7|45513.7|45501.2|45481.2|103
1757100900000|2025-09-05 19:35:00|45524|45504|45521.5|45501.5|45531.2|45511.2|45519.2|45499.2|14
1757101200000|2025-09-05 19:40:00|45519|45499|45494|45474|45521.5|45501.5|45494|45474|33
1757101500000|2025-09-05 19:45:00|45493.5|45473.5|45496.5|45476.5|45508.8|45488.8|45493.5|45473.5|22
1757101800000|2025-09-05 19:50:00|45494.3|45474.3|45498.5|45478.5|45498.5|45478.5|45484|45464|124
1757102100000|2025-09-05 19:55:00|45500.8|45480.8|45466.3|45446.3|45501.3|45481.3|45446.8|45426.8|153
1757102400000|2025-09-05 20:00:00|45469.1|45449.1|45464.1|45444.1|45479.1|45459.1|45454.1|45434.1|34
1757102700000|2025-09-05 20:05:00|45466.3|45446.3|45474.1|45454.1|45481.3|45461.3|45466.3|45446.3|13
1757103000000|2025-09-05 20:10:00|45478.9|45458.9|45496.6|45476.6|45499.1|45479.1|45474.1|45454.1|10
1757103300000|2025-09-05 20:15:00|45498.9|45478.9|45496.4|45476.4|45499.1|45479.1|45496.4|45476.4|12
1757103600000|2025-09-05 20:20:00|45496.1|45476.1|45499.2|45479.2|45501.7|45481.7|45489.2|45469.2|13
1757103900000|2025-09-05 20:25:00|45496.9|45476.9|45484.2|45464.2|45496.9|45476.9|45479.2|45459.2|17
1757104200000|2025-09-05 20:30:00|45483.9|45463.9|45494.5|45474.5|45494.5|45474.5|45483.9|45463.9|9
1757104500000|2025-09-05 20:35:00|45496.7|45476.7|45489.5|45469.5|45499.2|45479.2|45484.5|45464.5|21
1757104800000|2025-09-05 20:40:00|45487.3|45467.3|45502|45482|45506.7|45486.7|45487|45467|21
1757105100000|2025-09-05 20:45:00|45504.5|45484.5|45476.8|45456.8|45509.3|45489.3|45474.5|45454.5|27
1757105400000|2025-09-05 20:50:00|45474.3|45454.3|45469.3|45449.3|45476.8|45456.8|45469.3|45449.3|8
1757105700000|2025-09-05 20:55:00|45471.8|45451.8|45496.8|45476.8|45499.3|45479.3|45464.3|45444.3|33
1757282400000|2025-09-07 22:00:00|45479|45459|45449.1|45429.1|45481.9|45461.9|45374.4|45354.4|99
1757282700000|2025-09-07 22:05:00|45446.6|45426.6|45526.6|45506.6|45548.8|45528.8|45446.6|45426.6|66
1757283000000|2025-09-07 22:10:00|45529.1|45509.1|45586.3|45566.3|45606.3|45586.3|45529.1|45509.1|83
1757283300000|2025-09-07 22:15:00|45596.3|45576.3|45673.8|45653.8|45673.8|45653.8|45596.3|45576.3|56
1757283600000|2025-09-07 22:20:00|45671.3|45651.3|45668.8|45648.8|45676.3|45656.3|45651.6|45631.6|42
1757283900000|2025-09-07 22:25:00|45671|45651|45641.7|45621.7|45676|45656|45639.2|45619.2|20
1757284200000|2025-09-07 22:30:00|45639.2|45619.2|45556.7|45536.7|45639.2|45619.2|45556.7|45536.7|34
1757284500000|2025-09-07 22:35:00|45559.2|45539.2|45571.4|45551.4|45576.7|45556.7|45539.2|45519.2|29
1757284800000|2025-09-07 22:40:00|45568.9|45548.9|45591.7|45571.7|45591.7|45571.7|45561.7|45541.7|17
1757285100000|2025-09-07 22:45:00|45589.5|45569.5|45599.2|45579.2|45611.7|45591.7|45589.5|45569.5|11
1757285400000|2025-09-07 22:50:00|45596.7|45576.7|45604.3|45584.3|45604.3|45584.3|45591.8|45571.8|3
1757285700000|2025-09-07 22:55:00|45609.3|45589.3|45586.8|45566.8|45619.3|45599.3|45586.8|45566.8|13
1757286000000|2025-09-07 23:00:00|45589.3|45569.3|45601.8|45581.8|45617.1|45597.1|45589.3|45569.3|21
1757286300000|2025-09-07 23:05:00|45599.3|45579.3|45601.8|45581.8|45606.8|45586.8|45599.3|45579.3|6
1757286600000|2025-09-07 23:10:00|45599.3|45579.3|45591.8|45571.8|45599.3|45579.3|45589.3|45569.3|15
1757286900000|2025-09-07 23:15:00|45592.2|45572.2|45599.4|45579.4|45612.2|45592.2|45591.8|45571.8|10
1757287200000|2025-09-07 23:20:00|45596.9|45576.9|45621.9|45601.9|45621.9|45601.9|45596.9|45576.9|18
1757287500000|2025-09-07 23:25:00|45619.7|45599.7|45614.4|45594.4|45621.6|45601.6|45614.4|45594.4|17
1757287800000|2025-09-07 23:30:00|45612.2|45592.2|45611.9|45591.9|45614.4|45594.4|45607.2|45587.2|6
1757288100000|2025-09-07 23:35:00|45611.3|45591.3|45606.9|45586.9|45611.3|45591.3|45606.9|45586.9|3
1757288400000|2025-09-07 23:40:00|45611.6|45591.6|45612|45592|45619.5|45599.5|45609.5|45589.5|15
1757288700000|2025-09-07 23:45:00|45612.3|45592.3|45627|45607|45629.2|45609.2|45612.3|45592.3|16
1757289000000|2025-09-07 23:50:00|45629.2|45609.2|45617|45597|45641.7|45621.7|45617|45597|21
1757289300000|2025-09-07 23:55:00|45614.8|45594.8|45617|45597|45619.5|45599.5|45614.5|45594.5|1
1757289600000|2025-09-08 00:00:00|45614.5|45594.5|45599.9|45579.9|45614.5|45594.5|45587|45567|53
1757289900000|2025-09-08 00:05:00|45597.4|45577.4|45591.8|45571.8|45609.6|45589.6|45589.9|45569.9|25
1757290200000|2025-09-08 00:10:00|45589.3|45569.3|45622.1|45602.1|45622.1|45602.1|45577.1|45557.1|32
1757290500000|2025-09-08 00:15:00|45624.3|45604.3|45604.6|45584.6|45624.6|45604.6|45601.8|45581.8|10
1757290800000|2025-09-08 00:20:00|45606.8|45586.8|45627.5|45607.5|45637.1|45617.1|45599.6|45579.6|24
1757291100000|2025-09-08 00:25:00|45627.1|45607.1|45617.2|45597.2|45632.1|45612.1|45609.6|45589.6|29
1757291400000|2025-09-08 00:30:00|45614.7|45594.7|45599.7|45579.7|45614.7|45594.7|45597.2|45577.2|24
1757291700000|2025-09-08 00:35:00|45602.2|45582.2|45612.2|45592.2|45612.2|45592.2|45599.7|45579.7|6
1757292000000|2025-09-08 00:40:00|45614.4|45594.4|45614.7|45594.7|45622.2|45602.2|45610.4|45590.4|15
1757292300000|2025-09-08 00:45:00|45614.4|45594.4|45607.2|45587.2|45614.4|45594.4|45602.2|45582.2|4
1757292600000|2025-09-08 00:50:00|45609.7|45589.7|45619.4|45599.4|45629.8|45609.8|45607.2|45587.2|33
1757292900000|2025-09-08 00:55:00|45617.3|45597.3|45639.8|45619.8|45639.8|45619.8|45614.8|45594.8|36
1757293200000|2025-09-08 01:00:00|45647|45627|45672.3|45652.3|45674.8|45654.8|45622|45602|154
1757293500000|2025-09-08 01:05:00|45674.8|45654.8|45619.8|45599.8|45677.3|45657.3|45619.8|45599.8|35
1757293800000|2025-09-08 01:10:00|45622|45602|45667.3|45647.3|45672.3|45652.3|45619.8|45599.8|25
1757294100000|2025-09-08 01:15:00|45665.2|45645.2|45649.9|45629.9|45665.2|45645.2|45647.3|45627.3|22
1757294400000|2025-09-08 01:20:00|45652.4|45632.4|45687.4|45667.4|45699.9|45679.9|45650.2|45630.2|32
1757294700000|2025-09-08 01:25:00|45689.6|45669.6|45714.9|45694.9|45717.4|45697.4|45689.6|45669.6|88
1757295000000|2025-09-08 01:30:00|45712.7|45692.7|45709.9|45689.9|45734.9|45714.9|45692.4|45672.4|50
1757295300000|2025-09-08 01:35:00|45712.4|45692.4|45827.1|45807.1|45842.1|45822.1|45709.9|45689.9|155
1757295600000|2025-09-08 01:40:00|45829.6|45809.6|45852.5|45832.5|45862.5|45842.5|45819.9|45799.9|86
1757295900000|2025-09-08 01:45:00|45850|45830|45762.5|45742.5|45852.5|45832.5|45760|45740|58
1757296200000|2025-09-08 01:50:00|45760.3|45740.3|45767.5|45747.5|45792.2|45772.2|45757.5|45737.5|24
1757296500000|2025-09-08 01:55:00|45769.7|45749.7|45770|45750|45790|45770|45767.2|45747.2|20
1757296800000|2025-09-08 02:00:00|45772.2|45752.2|45750|45730|45785|45765|45750|45730|30
1757297100000|2025-09-08 02:05:00|45750.1|45730.1|45750.1|45730.1|45780.1|45760.1|45747.6|45727.6|7
1757297400000|2025-09-08 02:10:00|45747.6|45727.6|45750.1|45730.1|45752.6|45732.6|45720.1|45700.1|23
1757297700000|2025-09-08 02:15:00|45752.6|45732.6|45752.6|45732.6|45772.6|45752.6|45750.1|45730.1|6
1757298000000|2025-09-08 02:20:00|45750.1|45730.1|45717.6|45697.6|45752.9|45732.9|45715.1|45695.1|12
1757298300000|2025-09-08 02:25:00|45720.1|45700.1|45712.7|45692.7|45722.6|45702.6|45707.6|45687.6|8
1757298600000|2025-09-08 02:30:00|45715.2|45695.2|45742.7|45722.7|45750.2|45730.2|45710.5|45690.5|10
1757298900000|2025-09-08 02:35:00|45740.2|45720.2|45697.7|45677.7|45742.4|45722.4|45695.2|45675.2|7
1757299200000|2025-09-08 02:40:00|45699.9|45679.9|45705.2|45685.2|45710.2|45690.2|45692.7|45672.7|5
1757299500000|2025-09-08 02:45:00|45700.2|45680.2|45712.7|45692.7|45715.2|45695.2|45700.2|45680.2|16
1757299800000|2025-09-08 02:50:00|45715.2|45695.2|45710.3|45690.3|45727.8|45707.8|45710.3|45690.3|8
1757300100000|2025-09-08 02:55:00|45712.8|45692.8|45740|45720|45740|45720|45710.3|45690.3|12
1757300400000|2025-09-08 03:00:00|45742.1|45722.1|45720.3|45700.3|45750.3|45730.3|45715.3|45695.3|4
1757300700000|2025-09-08 03:05:00|45722.8|45702.8|45717.8|45697.8|45722.8|45702.8|45705.3|45685.3|5
1757301000000|2025-09-08 03:10:00|45720.3|45700.3|45710.3|45690.3|45720.3|45700.3|45705.3|45685.3|7
1757301300000|2025-09-08 03:15:00|45708.2|45688.2|45702.9|45682.9|45708.2|45688.2|45688.5|45668.5|12
1757301600000|2025-09-08 03:20:00|45700.4|45680.4|45720.4|45700.4|45720.4|45700.4|45690.4|45670.4|10
1757301900000|2025-09-08 03:25:00|45718.2|45698.2|45693.6|45673.6|45722.9|45702.9|45693.6|45673.6|7
1757302200000|2025-09-08 03:30:00|45691.4|45671.4|45685.4|45665.4|45691.4|45671.4|45673.2|45653.2|7
1757302500000|2025-09-08 03:35:00|45682.6|45662.6|45687.9|45667.9|45697.6|45677.6|45680.4|45660.4|2
1757302800000|2025-09-08 03:40:00|45685.8|45665.8|45688|45668|45688|45668|45678|45658|4
1757303100000|2025-09-08 03:45:00|45683.3|45663.3|45662.7|45642.7|45685.5|45665.5|45658.3|45638.3|8
1757303400000|2025-09-08 03:50:00|45663|45643|45670.5|45650.5|45673|45653|45663|45643|6
1757303700000|2025-09-08 03:55:00|45668|45648|45673|45653|45673|45653|45665.5|45645.5|0
1757304000000|2025-09-08 04:00:00|45670.5|45650.5|45650.2|45630.2|45670.5|45650.5|45638|45618|26
1757304300000|2025-09-08 04:05:00|45648.1|45628.1|45650.6|45630.6|45652.7|45632.7|45648.1|45628.1|1
1757304600000|2025-09-08 04:10:00|45648.4|45628.4|45635.6|45615.6|45648.4|45628.4|45633.1|45613.1|1
1757304900000|2025-09-08 04:15:00|45633.1|45613.1|45633.1|45613.1|45638.1|45618.1|45630.6|45610.6|18
1757305200000|2025-09-08 04:20:00|45635.3|45615.3|45630.6|45610.6|45640.3|45620.3|45623.1|45603.1|13
1757305500000|2025-09-08 04:25:00|45633.1|45613.1|45628.2|45608.2|45633.1|45613.1|45628.1|45608.1|0
1757305800000|2025-09-08 04:30:00|45631|45611|45640.7|45620.7|45645.3|45625.3|45631|45611|13
1757306100000|2025-09-08 04:35:00|45638.2|45618.2|45620.7|45600.7|45638.2|45618.2|45620.7|45600.7|5
1757306400000|2025-09-08 04:40:00|45622.9|45602.9|45613.2|45593.2|45623.2|45603.2|45613.2|45593.2|6
1757306700000|2025-09-08 04:45:00|45618.2|45598.2|45613.2|45593.2|45618.2|45598.2|45613.2|45593.2|6
1757307000000|2025-09-08 04:50:00|45611.1|45591.1|45613.3|45593.3|45613.3|45593.3|45610.7|45590.7|1
1757307300000|2025-09-08 04:55:00|45615.8|45595.8|45608.3|45588.3|45628.3|45608.3|45608.3|45588.3|23
1757307600000|2025-09-08 05:00:00|45606.1|45586.1|45615.8|45595.8|45625.8|45605.8|45593.3|45573.3|26
1757307900000|2025-09-08 05:05:00|45618.3|45598.3|45645.8|45625.8|45648.3|45628.3|45618.3|45598.3|8
1757308200000|2025-09-08 05:10:00|45648|45628|45638.3|45618.3|45648.6|45628.6|45633.3|45613.3|9
1757308500000|2025-09-08 05:15:00|45640.8|45620.8|45653.4|45633.4|45655.9|45635.9|45640.8|45620.8|4
1757308800000|2025-09-08 05:20:00|45651.2|45631.2|45640.9|45620.9|45653.4|45633.4|45640.9|45620.9|7
1757309100000|2025-09-08 05:25:00|45638.7|45618.7|45643.4|45623.4|45643.4|45623.4|45638.4|45618.4|1
1757309400000|2025-09-08 05:30:00|45648.4|45628.4|45665.9|45645.9|45665.9|45645.9|45640.9|45620.9|23
1757309700000|2025-09-08 05:35:00|45663.7|45643.7|45658.4|45638.4|45673.4|45653.4|45653.8|45633.8|19
1757310000000|2025-09-08 05:40:00|45655.9|45635.9|45668.5|45648.5|45673.5|45653.5|45645.9|45625.9|21
1757310300000|2025-09-08 05:45:00|45671|45651|45688.5|45668.5|45693.5|45673.5|45671|45651|25
1757310600000|2025-09-08 05:50:00|45686.3|45666.3|45691|45671|45691|45671|45673.5|45653.5|26
1757310900000|2025-09-08 05:55:00|45688.8|45668.8|45711|45691|45723.2|45703.2|45683.5|45663.5|25
1757311200000|2025-09-08 06:00:00|45708.5|45688.5|45733.5|45713.5|45748.9|45728.9|45698.5|45678.5|59
1757311500000|2025-09-08 06:05:00|45735.7|45715.7|45676.1|45656.1|45738.6|45718.6|45676.1|45656.1|49
1757311800000|2025-09-08 06:10:00|45678.6|45658.6|45731.1|45711.1|45735.8|45715.8|45678.6|45658.6|22
1757312100000|2025-09-08 06:15:00|45731.4|45711.4|45738.6|45718.6|45738.6|45718.6|45726.1|45706.1|28
1757312400000|2025-09-08 06:20:00|45734.3|45714.3|45771.1|45751.1|45771.1|45751.1|45728.6|45708.6|76
1757312700000|2025-09-08 06:25:00|45773.3|45753.3|45791.2|45771.2|45793.6|45773.6|45773.3|45753.3|96
1757313000000|2025-09-08 06:30:00|45791.5|45771.5|45778.7|45758.7|45798.7|45778.7|45768.7|45748.7|63
1757313300000|2025-09-08 06:35:00|45780.8|45760.8|45771.2|45751.2|45783.3|45763.3|45771.2|45751.2|72
1757313600000|2025-09-08 06:40:00|45769|45749|45746.2|45726.2|45769|45749|45743.7|45723.7|47
1757313900000|2025-09-08 06:45:00|45748.4|45728.4|45756.2|45736.2|45758.7|45738.7|45743.7|45723.7|17
1757314200000|2025-09-08 06:50:00|45755.9|45735.9|45740.9|45720.9|45755.9|45735.9|45738.7|45718.7|40
1757314500000|2025-09-08 06:55:00|45736.6|45716.6|45731.3|45711.3|45738.1|45718.1|45713.8|45693.8|53
1757314800000|2025-09-08 07:00:00|45728.8|45708.8|45806.3|45786.3|45828.8|45808.8|45728.8|45708.8|143
1757315100000|2025-09-08 07:05:00|45808.5|45788.5|45774.1|45754.1|45813.8|45793.8|45731.3|45711.3|73
1757315400000|2025-09-08 07:10:00|45776.3|45756.3|45803.8|45783.8|45823.8|45803.8|45776.3|45756.3|29
1757315700000|2025-09-08 07:15:00|45806|45786|45818.9|45798.9|45826|45806|45806|45786|20
1757316000000|2025-09-08 07:20:00|45821|45801|45756.4|45736.4|45821.4|45801.4|45748.9|45728.9|47
1757316300000|2025-09-08 07:25:00|45754.2|45734.2|45738.9|45718.9|45754.2|45734.2|45718.6|45698.6|46
1757316600000|2025-09-08 07:30:00|45741.1|45721.1|45723.9|45703.9|45753.6|45733.6|45723.9|45703.9|21
1757316900000|2025-09-08 07:35:00|45726.4|45706.4|45703.9|45683.9|45728.9|45708.9|45693.9|45673.9|35
1757317200000|2025-09-08 07:40:00|45706.4|45686.4|45774.3|45754.3|45776.5|45756.5|45706.4|45686.4|32
1757317500000|2025-09-08 07:45:00|45774|45754|45746.2|45726.2|45776.5|45756.5|45741.5|45721.5|19
1757317800000|2025-09-08 07:50:00|45746.5|45726.5|45666.5|45646.5|45746.5|45726.5|45666.5|45646.5|37
1757318100000|2025-09-08 07:55:00|45664|45644|45697.2|45677.2|45706.8|45686.8|45659|45639|45
1757318400000|2025-09-08 08:00:00|45696.9|45676.9|45786.5|45766.5|45821.9|45801.9|45694.4|45674.4|192
1757318700000|2025-09-08 08:05:00|45784.4|45764.4|45826.6|45806.6|45856.6|45836.6|45771.5|45751.5|84
1757319000000|2025-09-08 08:10:00|45824.1|45804.1|45837.6|45817.6|45847.2|45827.2|45804.1|45784.1|55
1757319300000|2025-09-08 08:15:00|45835.4|45815.4|45834.8|45814.8|45852.3|45832.3|45819.8|45799.8|44
1757319600000|2025-09-08 08:20:00|45835.1|45815.1|45795.1|45775.1|45837.3|45817.3|45795.1|45775.1|22
1757319900000|2025-09-08 08:25:00|45799.8|45779.8|45737.3|45717.3|45799.8|45779.8|45724.8|45704.8|39
1757320200000|2025-09-08 08:30:00|45739.5|45719.5|45717.3|45697.3|45739.5|45719.5|45717.3|45697.3|29
1757320500000|2025-09-08 08:35:00|45715.2|45695.2|45727|45707|45729.8|45709.8|45714.2|45694.2|47
1757320800000|2025-09-08 08:40:00|45725.2|45705.2|45697.4|45677.4|45727.7|45707.7|45694.9|45674.9|68
1757321100000|2025-09-08 08:45:00|45697|45677|45704.9|45684.9|45709.9|45689.9|45684.9|45664.9|35
1757321400000|2025-09-08 08:50:00|45712.4|45692.4|45684.9|45664.9|45712.4|45692.4|45680.2|45660.2|32
1757321700000|2025-09-08 08:55:00|45682.4|45662.4|45687.4|45667.4|45696.8|45676.8|45672.4|45652.4|41
1757322000000|2025-09-08 09:00:00|45685.3|45665.3|45667.5|45647.5|45685.3|45665.3|45634.9|45614.9|89
1757322300000|2025-09-08 09:05:00|45669.6|45649.6|45647.5|45627.5|45672.5|45652.5|45642.5|45622.5|14
1757322600000|2025-09-08 09:10:00|45645|45625|45657.5|45637.5|45657.5|45637.5|45637.5|45617.5|42
1757322900000|2025-09-08 09:15:00|45655.3|45635.3|45660|45640|45672.5|45652.5|45655|45635|27
1757323200000|2025-09-08 09:20:00|45662.8|45642.8|45670|45650|45676.9|45656.9|45655.4|45635.4|20
1757323500000|2025-09-08 09:25:00|45667.9|45647.9|45647.6|45627.6|45670|45650|45640.4|45620.4|55
1757323800000|2025-09-08 09:30:00|45645.4|45625.4|45662.2|45642.2|45662.2|45642.2|45642.9|45622.9|25
1757324100000|2025-09-08 09:35:00|45662.6|45642.6|45677.6|45657.6|45680.1|45660.1|45660.1|45640.1|34
1757324400000|2025-09-08 09:40:00|45675.1|45655.1|45695.1|45675.1|45695.1|45675.1|45672.6|45652.6|40
1757324700000|2025-09-08 09:45:00|45697.3|45677.3|45732.6|45712.6|45745.1|45725.1|45697.3|45677.3|75
1757325000000|2025-09-08 09:50:00|45732.3|45712.3|45728.3|45708.3|45737.3|45717.3|45727.7|45707.7|23
1757325300000|2025-09-08 09:55:00|45726.2|45706.2|45710.2|45690.2|45726.2|45706.2|45707.7|45687.7|20
1757325600000|2025-09-08 10:00:00|45707.7|45687.7|45682.7|45662.7|45710.2|45690.2|45680.2|45660.2|45
1757325900000|2025-09-08 10:05:00|45685.2|45665.2|45670.2|45650.2|45689.9|45669.9|45670.2|45650.2|28
1757326200000|2025-09-08 10:10:00|45670.6|45650.6|45690.2|45670.2|45690.2|45670.2|45670.6|45650.6|17
1757326500000|2025-09-08 10:15:00|45692.4|45672.4|45690.3|45670.3|45695.3|45675.3|45682.8|45662.8|40
1757326800000|2025-09-08 10:20:00|45692.4|45672.4|45720.3|45700.3|45720.3|45700.3|45692.4|45672.4|24
1757327100000|2025-09-08 10:25:00|45722.8|45702.8|45775.3|45755.3|45775.6|45755.6|45722.8|45702.8|50
1757327400000|2025-09-08 10:30:00|45777.5|45757.5|45755.3|45735.3|45780.3|45760.3|45750.3|45730.3|42
1757327700000|2025-09-08 10:35:00|45760.3|45740.3|45750.4|45730.4|45760.3|45740.3|45742.8|45722.8|35
1757328000000|2025-09-08 10:40:00|45755|45735|45737.9|45717.9|45757.5|45737.5|45722.9|45702.9|17
1757328300000|2025-09-08 10:45:00|45740|45720|45750.4|45730.4|45752.9|45732.9|45733.2|45713.2|21
1757328600000|2025-09-08 10:50:00|45752.9|45732.9|45730.4|45710.4|45752.9|45732.9|45725.4|45705.4|8
1757328900000|2025-09-08 10:55:00|45732.6|45712.6|45730.4|45710.4|45740.4|45720.4|45730.4|45710.4|4
1757329200000|2025-09-08 11:00:00|45735.4|45715.4|45743|45723|45770.4|45750.4|45735.4|45715.4|68
1757329500000|2025-09-08 11:05:00|45742.6|45722.6|45730.1|45710.1|45745.5|45725.5|45730.1|45710.1|15
1757329800000|2025-09-08 11:10:00|45728|45708|45705.5|45685.5|45728|45708|45695.8|45675.8|27
1757330100000|2025-09-08 11:15:00|45708|45688|45708|45688|45715.5|45695.5|45708|45688|105
1757330400000|2025-09-08 11:20:00|45710.2|45690.2|45703|45683|45710.2|45690.2|45700.5|45680.5|38
1757330700000|2025-09-08 11:25:00|45705.2|45685.2|45688.1|45668.1|45707.4|45687.4|45688.1|45668.1|47
1757331000000|2025-09-08 11:30:00|45683.1|45663.1|45678.1|45658.1|45687.4|45667.4|45670.6|45650.6|76
1757331300000|2025-09-08 11:35:00|45678.4|45658.4|45700.6|45680.6|45719.9|45699.9|45675.6|45655.6|65
1757331600000|2025-09-08 11:40:00|45705.6|45685.6|45708.1|45688.1|45738.1|45718.1|45691|45671|78
1757331900000|2025-09-08 11:45:00|45705.6|45685.6|45730.6|45710.6|45730.6|45710.6|45702.8|45682.8|65
1757332200000|2025-09-08 11:50:00|45732.8|45712.8|45730.7|45710.7|45758.1|45738.1|45730.7|45710.7|51
1757332500000|2025-09-08 11:55:00|45733.2|45713.2|45735.7|45715.7|45770.7|45750.7|45718.2|45698.2|81
1757332800000|2025-09-08 12:00:00|45731.4|45711.4|45740.7|45720.7|45778.2|45758.2|45725.4|45705.4|134
1757333100000|2025-09-08 12:05:00|45738.5|45718.5|45647.1|45627.1|45738.5|45718.5|45644.9|45624.9|225
1757333400000|2025-09-08 12:10:00|45637.1|45617.1|45627.8|45607.8|45686.7|45666.7|45627.1|45607.1|231
1757333700000|2025-09-08 12:15:00|45604.9|45584.9|45615.3|45595.3|45635.3|45615.3|45600.6|45580.6|159
1757334000000|2025-09-08 12:20:00|45620.3|45600.3|45622.8|45602.8|45627.8|45607.8|45607.8|45587.8|65
1757334300000|2025-09-08 12:25:00|45627.8|45607.8|45660.3|45640.3|45660.3|45640.3|45627.8|45607.8|88
1757334600000|2025-09-08 12:30:00|45660|45640|45672.8|45652.8|45687.8|45667.8|45657.8|45637.8|218
1757334900000|2025-09-08 12:35:00|45670.7|45650.7|45665.4|45645.4|45670.7|45650.7|45655.4|45635.4|49
1757335200000|2025-09-08 12:40:00|45663.2|45643.2|45682.9|45662.9|45700.4|45680.4|45660.7|45640.7|74
1757335500000|2025-09-08 12:45:00|45683.2|45663.2|45670.4|45650.4|45692.9|45672.9|45660.7|45640.7|73
1757335800000|2025-09-08 12:50:00|45667.9|45647.9|45651.1|45631.1|45667.9|45647.9|45613.3|45593.3|201
1757336100000|2025-09-08 12:55:00|45658.3|45638.3|45671.1|45651.1|45675.8|45655.8|45656.1|45636.1|63
1757336400000|2025-09-08 13:00:00|45673.3|45653.3|45641.1|45621.1|45708.6|45688.6|45626.5|45606.5|198
1757336700000|2025-09-08 13:05:00|45643.6|45623.6|45626.5|45606.5|45646.1|45626.1|45608.6|45588.6|155
1757337000000|2025-09-08 13:10:00|45628.7|45608.7|45649.7|45629.7|45659|45639|45628.7|45608.7|80
1757337300000|2025-09-08 13:15:00|45647.5|45627.5|45602.2|45582.2|45647.5|45627.5|45600|45580|110
1757337600000|2025-09-08 13:20:00|45601.9|45581.9|45586.9|45566.9|45605.9|45585.9|45554.7|45534.7|135
1757337900000|2025-09-08 13:25:00|45581.9|45561.9|45579.4|45559.4|45589.4|45569.4|45556.9|45536.9|109
1757338200000|2025-09-08 13:30:00|45579.8|45559.8|45634.4|45614.4|45634.4|45614.4|45564.4|45544.4|129
1757338500000|2025-09-08 13:35:00|45636.9|45616.9|45604.5|45584.5|45644.4|45624.4|45604.5|45584.5|89
1757338800000|2025-09-08 13:40:00|45607|45587|45672|45652|45672|45652|45594.5|45574.5|116
1757339100000|2025-09-08 13:45:00|45674.5|45654.5|45677|45657|45682|45662|45659.5|45639.5|69
1757339400000|2025-09-08 13:50:00|45674.5|45654.5|45627.4|45607.4|45687|45667|45627.4|45607.4|165
1757339700000|2025-09-08 13:55:00|45627|45607|45652|45632|45652|45632|45612|45592|115
1757340000000|2025-09-08 14:00:00|45649.9|45629.9|45678.9|45658.9|45701.7|45681.7|45639.5|45619.5|106
1757340300000|2025-09-08 14:05:00|45678.6|45658.6|45697.6|45677.6|45725.7|45705.7|45660.6|45640.6|220
1757340600000|2025-09-08 14:10:00|45693.3|45673.3|45674.8|45654.8|45693.3|45673.3|45656.9|45636.9|155
1757340900000|2025-09-08 14:15:00|45672.3|45652.3|45664.4|45644.4|45677.3|45657.3|45646.3|45626.3|197
1757341200000|2025-09-08 14:20:00|45666.6|45646.6|45643.3|45623.3|45672|45652|45633.3|45613.3|162
1757341500000|2025-09-08 14:25:00|45645.8|45625.8|45670.8|45650.8|45682.7|45662.7|45643|45623|101
1757341800000|2025-09-08 14:30:00|45673.3|45653.3|45689.5|45669.5|45705.8|45685.8|45662|45642|140
1757342100000|2025-09-08 14:35:00|45693.8|45673.8|45725.5|45705.5|45727.7|45707.7|45693.8|45673.8|126
1757342400000|2025-09-08 14:40:00|45725.2|45705.2|45714.9|45694.9|45737.7|45717.7|45702.7|45682.7|100
1757342700000|2025-09-08 14:45:00|45717.1|45697.1|45717.1|45697.1|45739.2|45719.2|45717.1|45697.1|73
1757343000000|2025-09-08 14:50:00|45714.6|45694.6|45747.4|45727.4|45752.4|45732.4|45704.6|45684.6|67
1757343300000|2025-09-08 14:55:00|45749.6|45729.6|45707.8|45687.8|45749.6|45729.6|45702.8|45682.8|107
1757343600000|2025-09-08 15:00:00|45710.3|45690.3|45742.8|45722.8|45747.8|45727.8|45707.8|45687.8|137
1757343900000|2025-09-08 15:05:00|45745.3|45725.3|45737.2|45717.2|45747.1|45727.1|45724.6|45704.6|163
1757344200000|2025-09-08 15:10:00|45737.5|45717.5|45782.2|45762.2|45794.7|45774.7|45712.2|45692.2|244
1757344500000|2025-09-08 15:15:00|45784.3|45764.3|45766.5|45746.5|45789.7|45769.7|45746.5|45726.5|132
1757344800000|2025-09-08 15:20:00|45769|45749|45784|45764|45789|45769|45766.5|45746.5|108
1757345100000|2025-09-08 15:25:00|45786.5|45766.5|45739.1|45719.1|45786.5|45766.5|45736.6|45716.6|117
1757345400000|2025-09-08 15:30:00|45736.6|45716.6|45717.3|45697.3|45741.6|45721.6|45717.3|45697.3|412
1757345700000|2025-09-08 15:35:00|45712.3|45692.3|45704.1|45684.1|45712.3|45692.3|45669.4|45649.4|389
1757346000000|2025-09-08 15:40:00|45701.9|45681.9|45696.6|45676.6|45711.6|45691.6|45691.6|45671.6|91
1757346300000|2025-09-08 15:45:00|45694.5|45674.5|45694.2|45674.2|45696.6|45676.6|45654.1|45634.1|96
1757346600000|2025-09-08 15:50:00|45696.3|45676.3|45754.8|45734.8|45757.3|45737.3|45696.3|45676.3|147
1757346900000|2025-09-08 15:55:00|45757|45737|45772.4|45752.4|45779.9|45759.9|45757|45737|48
1757347200000|2025-09-08 16:00:00|45769.9|45749.9|45764.9|45744.9|45777.7|45757.7|45757.7|45737.7|83
1757347500000|2025-09-08 16:05:00|45762.4|45742.4|45701.4|45681.4|45762.4|45742.4|45692.4|45672.4|128
1757347800000|2025-09-08 16:10:00|45699.2|45679.2|45696.8|45676.8|45699.2|45679.2|45676.7|45656.7|65
1757348100000|2025-09-08 16:15:00|45699.3|45679.3|45666.8|45646.8|45701.8|45681.8|45661.8|45641.8|84
1757348400000|2025-09-08 16:20:00|45671.8|45651.8|45697.1|45677.1|45697.1|45677.1|45658.9|45638.9|92
1757348700000|2025-09-08 16:25:00|45695|45675|45734.3|45714.3|45741.5|45721.5|45694.3|45674.3|172
1757349000000|2025-09-08 16:30:00|45729.3|45709.3|45696.5|45676.5|45729.3|45709.3|45691.8|45671.8|138
1757349300000|2025-09-08 16:35:00|45699|45679|45650|45630|45699|45679|45647.5|45627.5|124
1757349600000|2025-09-08 16:40:00|45647.5|45627.5|45644.7|45624.7|45655|45635|45637.9|45617.9|116
1757349900000|2025-09-08 16:45:00|45642.9|45622.9|45630.1|45610.1|45662.2|45642.2|45630.1|45610.1|155
1757350200000|2025-09-08 16:50:00|45625.4|45605.4|45668.7|45648.7|45669.4|45649.4|45625.4|45605.4|856
1757350500000|2025-09-08 16:55:00|45669.1|45649.1|45689.4|45669.4|45696.9|45676.9|45661.9|45641.9|462
1757350800000|2025-09-08 17:00:00|45691.9|45671.9|45669.5|45649.5|45716.6|45696.6|45669.5|45649.5|114
1757351100000|2025-09-08 17:05:00|45667.3|45647.3|45669.5|45649.5|45669.5|45649.5|45640.5|45620.5|61
1757351400000|2025-09-08 17:10:00|45671.6|45651.6|45667|45647|45677|45657|45664.5|45644.5|51
1757351700000|2025-09-08 17:15:00|45669.2|45649.2|45689.5|45669.5|45692|45672|45664.5|45644.5|40
1757352000000|2025-09-08 17:20:00|45687|45667|45692.1|45672.1|45702|45682|45687|45667|153
1757352300000|2025-09-08 17:25:00|45694.6|45674.6|45687.1|45667.1|45697.1|45677.1|45682.1|45662.1|17
1757352600000|2025-09-08 17:30:00|45692.1|45672.1|45674.6|45654.6|45694.2|45674.2|45674.6|45654.6|41
1757352900000|2025-09-08 17:35:00|45679.3|45659.3|45677.1|45657.1|45689.3|45669.3|45674.6|45654.6|27
1757353200000|2025-09-08 17:40:00|45676.8|45656.8|45689.6|45669.6|45690|45670|45674.6|45654.6|38
1757353500000|2025-09-08 17:45:00|45690|45670|45697.2|45677.2|45700|45680|45690|45670|30
1757353800000|2025-09-08 17:50:00|45702.2|45682.2|45687.2|45667.2|45711.5|45691.5|45687.2|45667.2|34
1757354100000|2025-09-08 17:55:00|45682.2|45662.2|45677.2|45657.2|45692.2|45672.2|45677.2|45657.2|25
1757354400000|2025-09-08 18:00:00|45675|45655|45657.2|45637.2|45675|45655|45654.7|45634.7|195
1757354700000|2025-09-08 18:05:00|45654.7|45634.7|45659.4|45639.4|45659.4|45639.4|45654.7|45634.7|9
1757355000000|2025-09-08 18:10:00|45659.7|45639.7|45667.3|45647.3|45667.3|45647.3|45659.7|45639.7|11
1757355300000|2025-09-08 18:15:00|45672.3|45652.3|45704.8|45684.8|45704.8|45684.8|45672.3|45652.3|36
1757355600000|2025-09-08 18:20:00|45706.9|45686.9|45732.3|45712.3|45732.3|45712.3|45699.8|45679.8|62
1757355900000|2025-09-08 18:25:00|45734.5|45714.5|45774.8|45754.8|45774.8|45754.8|45734.5|45714.5|68
1757356200000|2025-09-08 18:30:00|45777|45757|45774.8|45754.8|45784.8|45764.8|45769.8|45749.8|29
1757356500000|2025-09-08 18:35:00|45774.5|45754.5|45762.4|45742.4|45782.4|45762.4|45762.4|45742.4|17
1757356800000|2025-09-08 18:40:00|45759.9|45739.9|45774.9|45754.9|45774.9|45754.9|45752.4|45732.4|22
1757357100000|2025-09-08 18:45:00|45777|45757|45769.9|45749.9|45784.6|45764.6|45769.9|45749.9|41
1757357400000|2025-09-08 18:50:00|45764.9|45744.9|45752.4|45732.4|45772.4|45752.4|45752.4|45732.4|19
1757357700000|2025-09-08 18:55:00|45749.9|45729.9|45764.9|45744.9|45764.9|45744.9|45747.4|45727.4|16
1757358000000|2025-09-08 19:00:00|45762.4|45742.4|45747.5|45727.5|45762.5|45742.5|45742.5|45722.5|17
1757358300000|2025-09-08 19:05:00|45750|45730|45752.5|45732.5|45755|45735|45747.5|45727.5|12
1757358600000|2025-09-08 19:10:00|45752.2|45732.2|45760|45740|45760|45740|45747.5|45727.5|8
1757358900000|2025-09-08 19:15:00|45762.5|45742.5|45757.5|45737.5|45765|45745|45752.5|45732.5|9
1757359200000|2025-09-08 19:20:00|45757.9|45737.9|45762.2|45742.2|45765.7|45745.7|45757.9|45737.9|85
1757359500000|2025-09-08 19:25:00|45760.1|45740.1|45750.1|45730.1|45762.2|45742.2|45747.6|45727.6|9
1757359800000|2025-09-08 19:30:00|45752.2|45732.2|45745.1|45725.1|45752.2|45732.2|45745.1|45725.1|39
1757360100000|2025-09-08 19:35:00|45742.6|45722.6|45762.6|45742.6|45765.1|45745.1|45726.9|45706.9|37
1757360400000|2025-09-08 19:40:00|45764.8|45744.8|45757.6|45737.6|45769.1|45749.1|45757.6|45737.6|19
1757360700000|2025-09-08 19:45:00|45752.6|45732.6|45757.7|45737.7|45757.7|45737.7|45752.6|45732.6|5
1757361000000|2025-09-08 19:50:00|45755.2|45735.2|45762.7|45742.7|45765.2|45745.2|45752.7|45732.7|20
1757361300000|2025-09-08 19:55:00|45764.8|45744.8|45775.2|45755.2|45775.2|45755.2|45764.8|45744.8|35
1757361600000|2025-09-08 20:00:00|45777.7|45757.7|45762.7|45742.7|45782.7|45762.7|45762.7|45742.7|27
1757361900000|2025-09-08 20:05:00|45762|45742|45752.7|45732.7|45762|45742|45752.7|45732.7|6
1757362200000|2025-09-08 20:10:00|45750.6|45730.6|45750.6|45730.6|45750.6|45730.6|45750.6|45730.6|4
1757362500000|2025-09-08 20:15:00|45748.1|45728.1|45747.8|45727.8|45752.8|45732.8|45747.8|45727.8|10
1757362800000|2025-09-08 20:20:00|45749.9|45729.9|45750.3|45730.3|45757.8|45737.8|45749.9|45729.9|14
1757363100000|2025-09-08 20:25:00|45743.1|45723.1|45767.8|45747.8|45767.8|45747.8|45742.8|45722.8|25
1757363400000|2025-09-08 20:30:00|45768.5|45748.5|45767.8|45747.8|45768.5|45748.5|45763.2|45743.2|6
1757363700000|2025-09-08 20:35:00|45767.5|45747.5|45767.9|45747.9|45767.9|45747.9|45762.8|45742.8|14
1757364000000|2025-09-08 20:40:00|45765.4|45745.4|45757.9|45737.9|45765.4|45745.4|45757.9|45737.9|3
1757364300000|2025-09-08 20:45:00|45755.4|45735.4|45750.4|45730.4|45755.4|45735.4|45748.3|45728.3|11
1757364600000|2025-09-08 20:50:00|45747.9|45727.9|45747.9|45727.9|45747.9|45727.9|45745.8|45725.8|3
1757364900000|2025-09-08 20:55:00|45745.4|45725.4|45758|45738|45758|45738|45742.9|45722.9|10
1757368800000|2025-09-08 22:00:00|45734.2|45714.2|45723.9|45703.9|45743.6|45723.6|45721.4|45701.4|41
1757369100000|2025-09-08 22:05:00|45723.6|45703.6|45703.9|45683.9|45726.4|45706.4|45701.4|45681.4|15
1757369400000|2025-09-08 22:10:00|45701.8|45681.8|45714|45694|45714|45694|45698.9|45678.9|19
1757369700000|2025-09-08 22:15:00|45716.5|45696.5|45801.1|45781.1|45801.1|45781.1|45716.5|45696.5|64
1757370000000|2025-09-08 22:20:00|45794|45774|45791.5|45771.5|45794.3|45774.3|45789|45769|7
1757370300000|2025-09-08 22:25:00|45794|45774|45796.2|45776.2|45796.2|45776.2|45789|45769|3
1757370600000|2025-09-08 22:30:00|45791.9|45771.9|45763.7|45743.7|45791.9|45771.9|45763.7|45743.7|14
1757370900000|2025-09-08 22:35:00|45761.2|45741.2|45719.1|45699.1|45761.2|45741.2|45711.9|45691.9|25
1757371200000|2025-09-08 22:40:00|45721.6|45701.6|45741.6|45721.6|45741.6|45721.6|45721.6|45701.6|2
1757371500000|2025-09-08 22:45:00|45743.8|45723.8|45754.1|45734.1|45756.6|45736.6|45743.8|45723.8|7
1757371800000|2025-09-08 22:50:00|45756.6|45736.6|45751.6|45731.6|45756.6|45736.6|45751.6|45731.6|1
1757372100000|2025-09-08 22:55:00|45749.5|45729.5|45726.6|45706.6|45751.6|45731.6|45726.6|45706.6|3
1757372400000|2025-09-08 23:00:00|45726.3|45706.3|45724.2|45704.2|45728.8|45708.8|45721.7|45701.7|16
1757372700000|2025-09-08 23:05:00|45726.7|45706.7|45734.2|45714.2|45736.7|45716.7|45724.2|45704.2|5
1757373000000|2025-09-08 23:10:00|45736.7|45716.7|45741.7|45721.7|45743.9|45723.9|45734.2|45714.2|1
1757373300000|2025-09-08 23:15:00|45743.9|45723.9|45752.1|45732.1|45754.2|45734.2|45741.7|45721.7|6
1757373600000|2025-09-08 23:20:00|45756.7|45736.7|45766.8|45746.8|45766.8|45746.8|45756.7|45736.7|1
1757373900000|2025-09-08 23:25:00|45768.9|45748.9|45769.3|45749.3|45769.3|45749.3|45766.8|45746.8|0
1757374200000|2025-09-08 23:30:00|45766.8|45746.8|45774.3|45754.3|45774.3|45754.3|45766.8|45746.8|3
1757374500000|2025-09-08 23:35:00|45773.9|45753.9|45776.8|45756.8|45786.8|45766.8|45771.8|45751.8|16
1757374800000|2025-09-08 23:40:00|45776.5|45756.5|45766.8|45746.8|45776.8|45756.8|45766.8|45746.8|1
1757375100000|2025-09-08 23:45:00|45764.7|45744.7|45761.9|45741.9|45766.8|45746.8|45761.8|45741.8|1
1757375400000|2025-09-08 23:50:00|45761.5|45741.5|45769.4|45749.4|45769.4|45749.4|45761.5|45741.5|1
1757375700000|2025-09-08 23:55:00|45768.7|45748.7|45769.4|45749.4|45769.4|45749.4|45764.4|45744.4|6
1757376000000|2025-09-09 00:00:00|45760.1|45740.1|45714.4|45694.4|45764.4|45744.4|45711.9|45691.9|67
1757376300000|2025-09-09 00:05:00|45711.9|45691.9|45736.6|45716.6|45736.6|45716.6|45706.9|45686.9|29
1757376600000|2025-09-09 00:10:00|45736.9|45716.9|45764.5|45744.5|45764.5|45744.5|45736.9|45716.9|9
1757376900000|2025-09-09 00:15:00|45762|45742|45777|45757|45777.3|45757.3|45762|45742|16
1757377200000|2025-09-09 00:20:00|45774.5|45754.5|45772|45752|45777|45757|45772|45752|8
1757377500000|2025-09-09 00:25:00|45769.9|45749.9|45774.5|45754.5|45774.5|45754.5|45769.5|45749.5|14
1757377800000|2025-09-09 00:30:00|45772|45752|45774.5|45754.5|45777.4|45757.4|45772|45752|6
1757378100000|2025-09-09 00:35:00|45772|45752|45762.1|45742.1|45774.6|45754.6|45759.6|45739.6|7
1757378400000|2025-09-09 00:40:00|45757.8|45737.8|45744.6|45724.6|45759.6|45739.6|45744.6|45724.6|14
1757378700000|2025-09-09 00:45:00|45742.4|45722.4|45737.1|45717.1|45742.4|45722.4|45722.1|45702.1|19
1757379000000|2025-09-09 00:50:00|45739.3|45719.3|45729.6|45709.6|45739.6|45719.6|45727.1|45707.1|10
1757379300000|2025-09-09 00:55:00|45727.1|45707.1|45742.2|45722.2|45742.2|45722.2|45722.5|45702.5|14
1757379600000|2025-09-09 01:00:00|45747.2|45727.2|45734.7|45714.7|45752.2|45732.2|45729.7|45709.7|36
1757379900000|2025-09-09 01:05:00|45732.2|45712.2|45674.7|45654.7|45734.7|45714.7|45660|45640|99
1757380200000|2025-09-09 01:10:00|45672.2|45652.2|45712.2|45692.2|45718.7|45698.7|45669.7|45649.7|13
1757380500000|2025-09-09 01:15:00|45709.7|45689.7|45707.2|45687.2|45712.2|45692.2|45687.2|45667.2|15
1757380800000|2025-09-09 01:20:00|45700.1|45680.1|45654.8|45634.8|45702.2|45682.2|45654.7|45634.7|20
1757381100000|2025-09-09 01:25:00|45652.6|45632.6|45654.8|45634.8|45664.8|45644.8|45649.8|45629.8|27
1757381400000|2025-09-09 01:30:00|45652.3|45632.3|45677.3|45657.3|45689.8|45669.8|45637.3|45617.3|34
1757381700000|2025-09-09 01:35:00|45675.1|45655.1|45694.8|45674.8|45697.3|45677.3|45672.3|45652.3|18
1757382000000|2025-09-09 01:40:00|45697|45677|45689.8|45669.8|45719.8|45699.8|45687.3|45667.3|36
1757382300000|2025-09-09 01:45:00|45692|45672|45729.9|45709.9|45732.4|45712.4|45684.8|45664.8|14
1757382600000|2025-09-09 01:50:00|45732.4|45712.4|45729.9|45709.9|45732.4|45712.4|45712.4|45692.4|19
1757382900000|2025-09-09 01:55:00|45732.4|45712.4|45754.9|45734.9|45754.9|45734.9|45732.4|45712.4|20
1757383200000|2025-09-09 02:00:00|45761.7|45741.7|45752.4|45732.4|45764.9|45744.9|45737.4|45717.4|46
1757383500000|2025-09-09 02:05:00|45754.9|45734.9|45757.8|45737.8|45762.4|45742.4|45749.9|45729.9|4
1757383800000|2025-09-09 02:10:00|45757.4|45737.4|45867.8|45847.8|45867.8|45847.8|45757.4|45737.4|114
1757384100000|2025-09-09 02:15:00|45876.8|45856.8|45910|45890|45919.6|45899.6|45876.8|45856.8|107
1757384400000|2025-09-09 02:20:00|45912.1|45892.1|45894.7|45874.7|45917.5|45897.5|45890.4|45870.4|33
1757384700000|2025-09-09 02:25:00|45895|45875|45897.5|45877.5|45907.5|45887.5|45890|45870|29
1757385000000|2025-09-09 02:30:00|45895.4|45875.4|45910.1|45890.1|45914.7|45894.7|45880|45860|31
1757385300000|2025-09-09 02:35:00|45901.5|45881.5|45895.4|45875.4|45902.6|45882.6|45880.1|45860.1|17
1757385600000|2025-09-09 02:40:00|45897.6|45877.6|45932.6|45912.6|45932.6|45912.6|45897.6|45877.6|42
1757385900000|2025-09-09 02:45:00|45934.7|45914.7|45902.6|45882.6|45937.6|45917.6|45897.6|45877.6|26
1757386200000|2025-09-09 02:50:00|45900.5|45880.5|45872.6|45852.6|45907.6|45887.6|45870.1|45850.1|24
1757386500000|2025-09-09 02:55:00|45870.1|45850.1|45877.7|45857.7|45882|45862|45870.1|45850.1|14
1757386800000|2025-09-09 03:00:00|45875.5|45855.5|45865.2|45845.2|45882.7|45862.7|45860.5|45840.5|23
1757387100000|2025-09-09 03:05:00|45867.7|45847.7|45837.7|45817.7|45880.2|45860.2|45833.4|45813.4|17
1757387400000|2025-09-09 03:10:00|45842.7|45822.7|45817.7|45797.7|45845.2|45825.2|45817.7|45797.7|8
1757387700000|2025-09-09 03:15:00|45815.6|45795.6|45810.2|45790.2|45815.6|45795.6|45788.4|45768.4|45
1757388000000|2025-09-09 03:20:00|45807.7|45787.7|45790.3|45770.3|45812.8|45792.8|45790.3|45770.3|9
1757388300000|2025-09-09 03:25:00|45787.8|45767.8|45792.8|45772.8|45792.8|45772.8|45777.8|45757.8|11
1757388600000|2025-09-09 03:30:00|45790.6|45770.6|45785.3|45765.3|45797.8|45777.8|45780.6|45760.6|2
1757388900000|2025-09-09 03:35:00|45782.8|45762.8|45757.5|45737.5|45782.8|45762.8|45755.3|45735.3|14
1757389200000|2025-09-09 03:40:00|45755.3|45735.3|45775.4|45755.4|45775.4|45755.4|45755.3|45735.3|8
1757389500000|2025-09-09 03:45:00|45777.9|45757.9|45780.4|45760.4|45785.4|45765.4|45777.9|45757.9|4
1757389800000|2025-09-09 03:50:00|45775.4|45755.4|45767.9|45747.9|45777.9|45757.9|45767.9|45747.9|3
1757390100000|2025-09-09 03:55:00|45770.4|45750.4|45780.1|45760.1|45780.1|45760.1|45767.9|45747.9|1
1757390400000|2025-09-09 04:00:00|45777.9|45757.9|45752.9|45732.9|45780.4|45760.4|45752.9|45732.9|14
1757390700000|2025-09-09 04:05:00|45750.8|45730.8|45775.5|45755.5|45777.3|45757.3|45750.8|45730.8|4
1757391000000|2025-09-09 04:10:00|45773|45753|45773|45753|45775.5|45755.5|45765.5|45745.5|12
1757391300000|2025-09-09 04:15:00|45770.5|45750.5|45792.6|45772.6|45792.6|45772.6|45770.5|45750.5|16
1757391600000|2025-09-09 04:20:00|45793|45773|45823|45803|45825.5|45805.5|45793|45773|12
1757391900000|2025-09-09 04:25:00|45816.2|45796.2|45815.5|45795.5|45820.2|45800.2|45810.5|45790.5|7
1757392200000|2025-09-09 04:30:00|45818|45798|45820.6|45800.6|45823|45803|45815.6|45795.6|0
1757392500000|2025-09-09 04:35:00|45818.1|45798.1|45820.6|45800.6|45820.6|45800.6|45808.1|45788.1|15
1757392800000|2025-09-09 04:40:00|45823.1|45803.1|45830.6|45810.6|45833.4|45813.4|45815.9|45795.9|17
1757393100000|2025-09-09 04:45:00|45831|45811|45863.1|45843.1|45865.6|45845.6|45831|45811|25
1757393400000|2025-09-09 04:50:00|45865.3|45845.3|45860.6|45840.6|45865.6|45845.6|45850.6|45830.6|2
1757393700000|2025-09-09 04:55:00|45858.5|45838.5|45845.7|45825.7|45868.2|45848.2|45845.7|45825.7|23
1757394000000|2025-09-09 05:00:00|45848.2|45828.2|45835.7|45815.7|45848.2|45828.2|45830.7|45810.7|11
1757394300000|2025-09-09 05:05:00|45833.5|45813.5|45850.7|45830.7|45850.7|45830.7|45828.5|45808.5|15
1757394600000|2025-09-09 05:10:00|45848.6|45828.6|45868.2|45848.2|45898.2|45878.2|45845.7|45825.7|74
1757394900000|2025-09-09 05:15:00|45865.7|45845.7|45845.8|45825.8|45865.7|45845.7|45845.7|45825.7|12
1757395200000|2025-09-09 05:20:00|45850.8|45830.8|45860.8|45840.8|45868.3|45848.3|45850.8|45830.8|13
1757395500000|2025-09-09 05:25:00|45861.1|45841.1|45868.6|45848.6|45877.9|45857.9|45860.8|45840.8|8
1757395800000|2025-09-09 05:30:00|45870.8|45850.8|45893.7|45873.7|45900.8|45880.8|45866.1|45846.1|30
1757396100000|2025-09-09 05:35:00|45891.2|45871.2|45885.8|45865.8|45891.2|45871.2|45878.3|45858.3|17
1757396400000|2025-09-09 05:40:00|45883.7|45863.7|45900.9|45880.9|45910.5|45890.5|45883.7|45863.7|46
1757396700000|2025-09-09 05:45:00|45900.5|45880.5|45858.4|45838.4|45900.5|45880.5|45858.4|45838.4|16
1757397000000|2025-09-09 05:50:00|45856.2|45836.2|45890.9|45870.9|45890.9|45870.9|45856.2|45836.2|23
1757397300000|2025-09-09 05:55:00|45893.4|45873.4|45890.9|45870.9|45905.6|45885.6|45885.6|45865.6|11
1757397600000|2025-09-09 06:00:00|45888.8|45868.8|45908.4|45888.4|45910.9|45890.9|45863.4|45843.4|12
1757397900000|2025-09-09 06:05:00|45906.3|45886.3|45898.5|45878.5|45906.3|45886.3|45868.5|45848.5|24
1757398200000|2025-09-09 06:10:00|45901|45881|45878.5|45858.5|45901.3|45881.3|45878.5|45858.5|26
1757398500000|2025-09-09 06:15:00|45876|45856|45851.4|45831.4|45883.5|45863.5|45846|45826|22
1757398800000|2025-09-09 06:20:00|45851|45831|45846.4|45826.4|45868.5|45848.5|45826|45806|64
1757399100000|2025-09-09 06:25:00|45846|45826|45828.5|45808.5|45846|45826|45816.4|45796.4|47
1757399400000|2025-09-09 06:30:00|45831|45811|45813.6|45793.6|45831|45811|45798.6|45778.6|50
1757399700000|2025-09-09 06:35:00|45808.9|45788.9|45821.1|45801.1|45828.6|45808.6|45801.1|45781.1|22
1757400000000|2025-09-09 06:40:00|45823.6|45803.6|45816.1|45796.1|45828.2|45808.2|45813.6|45793.6|20
1757400300000|2025-09-09 06:45:00|45818.3|45798.3|45771.5|45751.5|45818.6|45798.6|45766.1|45746.1|40
1757400600000|2025-09-09 06:50:00|45780.4|45760.4|45823.7|45803.7|45826.1|45806.1|45778.3|45758.3|34
1757400900000|2025-09-09 06:55:00|45823.3|45803.3|45816.2|45796.2|45839|45819|45811.2|45791.2|53
1757401200000|2025-09-09 07:00:00|45811.9|45791.9|45777.3|45757.3|45811.9|45791.9|45777.3|45757.3|74
1757401500000|2025-09-09 07:05:00|45779.4|45759.4|45746.9|45726.9|45779.4|45759.4|45739.4|45719.4|93
1757401800000|2025-09-09 07:10:00|45744.8|45724.8|45739.4|45719.4|45769.4|45749.4|45736.9|45716.9|37
1757402100000|2025-09-09 07:15:00|45739.1|45719.1|45757|45737|45757|45737|45714.8|45694.8|81
1757402400000|2025-09-09 07:20:00|45754.8|45734.8|45837|45817|45839.1|45819.1|45744.5|45724.5|58
1757402700000|2025-09-09 07:25:00|45834.8|45814.8|45862|45842|45864.5|45844.5|45832.3|45812.3|41
1757403000000|2025-09-09 07:30:00|45857.7|45837.7|45862|45842|45882.4|45862.4|45857.4|45837.4|66
1757403300000|2025-09-09 07:35:00|45859.5|45839.5|45879.6|45859.6|45907|45887|45859.5|45839.5|65
1757403600000|2025-09-09 07:40:00|45881.7|45861.7|45807.1|45787.1|45884.6|45864.6|45807.1|45787.1|50
1757403900000|2025-09-09 07:45:00|45804.9|45784.9|45774.6|45754.6|45804.9|45784.9|45762.1|45742.1|30
1757404200000|2025-09-09 07:50:00|45778.9|45758.9|45784.6|45764.6|45784.6|45764.6|45769.6|45749.6|11
1757404500000|2025-09-09 07:55:00|45782.1|45762.1|45794.6|45774.6|45797.1|45777.1|45774.6|45754.6|7
1757404800000|2025-09-09 08:00:00|45797.1|45777.1|45813.9|45793.9|45913.6|45893.6|45734.6|45714.6|240
1757405100000|2025-09-09 08:05:00|45814|45794|45624|45604|45814|45794|45616.8|45596.8|197
1757405400000|2025-09-09 08:10:00|45626.5|45606.5|45646.5|45626.5|45674.3|45654.3|45621.5|45601.5|107
1757405700000|2025-09-09 08:15:00|45646.1|45626.1|45645.1|45625.1|45695.4|45675.4|45631.8|45611.8|91
1757406000000|2025-09-09 08:20:00|45647.2|45627.2|45684.7|45664.7|45694.7|45674.7|45647.2|45627.2|20
1757406300000|2025-09-09 08:25:00|45687.6|45667.6|45679.8|45659.8|45699.8|45679.8|45677.3|45657.3|24
1757406600000|2025-09-09 08:30:00|45677.3|45657.3|45675.1|45655.1|45684.8|45664.8|45660.1|45640.1|30
1757406900000|2025-09-09 08:35:00|45674.8|45654.8|45679.8|45659.8|45682.3|45662.3|45647.3|45627.3|41
1757407200000|2025-09-09 08:40:00|45677.3|45657.3|45714.8|45694.8|45722.3|45702.3|45677.3|45657.3|32
1757407500000|2025-09-09 08:45:00|45714.5|45694.5|45697.4|45677.4|45717.3|45697.3|45687.3|45667.3|11
1757407800000|2025-09-09 08:50:00|45692.4|45672.4|45697.4|45677.4|45704.9|45684.9|45689.9|45669.9|27
1757408100000|2025-09-09 08:55:00|45694.9|45674.9|45722.8|45702.8|45732.4|45712.4|45694.9|45674.9|45
1757408400000|2025-09-09 09:00:00|45722.4|45702.4|45717.4|45697.4|45732.4|45712.4|45707.8|45687.8|27
1757408700000|2025-09-09 09:05:00|45719.9|45699.9|45737.4|45717.4|45737.4|45717.4|45719.9|45699.9|10
1757409000000|2025-09-09 09:10:00|45739.6|45719.6|45795|45775|45797.5|45777.5|45739.6|45719.6|61
1757409300000|2025-09-09 09:15:00|45792.8|45772.8|45797.5|45777.5|45822.5|45802.5|45792.1|45772.1|61
1757409600000|2025-09-09 09:20:00|45811.4|45791.4|45817.5|45797.5|45820|45800|45802.5|45782.5|48
1757409900000|2025-09-09 09:25:00|45812.9|45792.9|45810|45790|45822.9|45802.9|45810|45790|11
1757410200000|2025-09-09 09:30:00|45812.2|45792.2|45827.5|45807.5|45832.5|45812.5|45812.2|45792.2|36
1757410500000|2025-09-09 09:35:00|45825|45805|45836.9|45816.9|45854.3|45834.3|45825|45805|31
1757410800000|2025-09-09 09:40:00|45839|45819|45844.7|45824.7|45847.2|45827.2|45831.9|45811.9|254
1757411100000|2025-09-09 09:45:00|45849.4|45829.4|45851.9|45831.9|45864.4|45844.4|45849.4|45829.4|49
1757411400000|2025-09-09 09:50:00|45854|45834|45851.9|45831.9|45856.9|45836.9|45846.9|45826.9|16
1757411700000|2025-09-09 09:55:00|45854.1|45834.1|45881.9|45861.9|45886.9|45866.9|45851.9|45831.9|76
1757412000000|2025-09-09 10:00:00|45884.1|45864.1|45974.5|45954.5|45982|45962|45881.9|45861.9|209
1757412300000|2025-09-09 10:05:00|45972|45952|45964.5|45944.5|45979.5|45959.5|45957.3|45937.3|107
1757412600000|2025-09-09 10:10:00|45967|45947|45977|45957|45986.6|45966.6|45967|45947|40
1757412900000|2025-09-09 10:15:00|45977.7|45957.7|45957|45937|45982|45962|45952|45932|71
1757413200000|2025-09-09 10:20:00|45956.7|45936.7|45912|45892|45957|45937|45907|45887|61
1757413500000|2025-09-09 10:25:00|45914.5|45894.5|45909.2|45889.2|45942.1|45922.1|45907|45887|106
1757413800000|2025-09-09 10:30:00|45906.7|45886.7|45837.1|45817.1|45906.7|45886.7|45832.1|45812.1|95
1757414100000|2025-09-09 10:35:00|45834.6|45814.6|45794.6|45774.6|45852.4|45832.4|45784.6|45764.6|73
1757414400000|2025-09-09 10:40:00|45792.1|45772.1|45769.6|45749.6|45812.5|45792.5|45767.1|45747.1|113
1757414700000|2025-09-09 10:45:00|45770|45750|45767.9|45747.9|45785|45765|45765|45745|51
1757415000000|2025-09-09 10:50:00|45767.5|45747.5|45782.5|45762.5|45792.2|45772.2|45765.4|45745.4|49
1757415300000|2025-09-09 10:55:00|45787.5|45767.5|45767.9|45747.9|45792.5|45772.5|45765.8|45745.8|26
1757415600000|2025-09-09 11:00:00|45772.5|45752.5|45787.9|45767.9|45809.7|45789.7|45772.5|45752.5|88
1757415900000|2025-09-09 11:05:00|45790.4|45770.4|45785.1|45765.1|45790.4|45770.4|45770.1|45750.1|29
1757416200000|2025-09-09 11:10:00|45785.4|45765.4|45758|45738|45790.1|45770.1|45754.7|45734.7|25
1757416500000|2025-09-09 11:15:00|45760.1|45740.1|45782.3|45762.3|45782.6|45762.6|45760.1|45740.1|13
1757416800000|2025-09-09 11:20:00|45784.8|45764.8|45735.2|45715.2|45784.8|45764.8|45735.2|45715.2|38
1757417100000|2025-09-09 11:25:00|45734.8|45714.8|45710.2|45690.2|45734.8|45714.8|45688|45668|113
1757417400000|2025-09-09 11:30:00|45712.7|45692.7|45705.2|45685.2|45719.8|45699.8|45692.7|45672.7|138
1757417700000|2025-09-09 11:35:00|45702.7|45682.7|45650.2|45630.2|45710.2|45690.2|45623.4|45603.4|212
1757418000000|2025-09-09 11:40:00|45652.7|45632.7|45669.5|45649.5|45680.2|45660.2|45648.1|45628.1|101
1757418300000|2025-09-09 11:45:00|45665.2|45645.2|45647.8|45627.8|45682.4|45662.4|45642.8|45622.8|155
1757418600000|2025-09-09 11:50:00|45645.6|45625.6|45692.8|45672.8|45692.8|45672.8|45645.6|45625.6|97
1757418900000|2025-09-09 11:55:00|45695.3|45675.3|45660.3|45640.3|45697.8|45677.8|45652.8|45632.8|60
1757419200000|2025-09-09 12:00:00|45662.8|45642.8|45652.8|45632.8|45675.3|45655.3|45645.3|45625.3|91
1757419500000|2025-09-09 12:05:00|45650.7|45630.7|45675.3|45655.3|45682.8|45662.8|45650.7|45630.7|84
1757419800000|2025-09-09 12:10:00|45670.3|45650.3|45675.4|45655.4|45678.2|45658.2|45658.2|45638.2|81
1757420100000|2025-09-09 12:15:00|45675|45655|45633.2|45613.2|45675.7|45655.7|45593.2|45573.2|161
1757420400000|2025-09-09 12:20:00|45635.4|45615.4|45612.9|45592.9|45645.7|45625.7|45603.3|45583.3|113
1757420700000|2025-09-09 12:25:00|45617.2|45597.2|45668.3|45648.3|45668.3|45648.3|45603.3|45583.3|180
1757421000000|2025-09-09 12:30:00|45665.8|45645.8|45683.7|45663.7|45683.7|45663.7|45655.8|45635.8|78
1757421300000|2025-09-09 12:35:00|45685.8|45665.8|45665.8|45645.8|45740.8|45720.8|45661.2|45641.2|130
1757421600000|2025-09-09 12:40:00|45668|45648|45693.4|45673.4|45703.3|45683.3|45668|45648|44
1757421900000|2025-09-09 12:45:00|45698.4|45678.4|45673.4|45653.4|45705.5|45685.5|45673.4|45653.4|37
1757422200000|2025-09-09 12:50:00|45669.1|45649.1|45695.9|45675.9|45703.4|45683.4|45668.4|45648.4|54
1757422500000|2025-09-09 12:55:00|45693.8|45673.8|45633.4|45613.4|45693.8|45673.8|45633.4|45613.4|88
1757422800000|2025-09-09 13:00:00|45635.9|45615.9|45589.2|45569.2|45648.8|45628.8|45578.8|45558.8|626
1757423100000|2025-09-09 13:05:00|45586.7|45566.7|45659.2|45639.2|45664.2|45644.2|45586.7|45566.7|232
1757423400000|2025-09-09 13:10:00|45661.7|45641.7|45691.7|45671.7|45691.7|45671.7|45659.2|45639.2|88
1757423700000|2025-09-09 13:15:00|45694.2|45674.2|45664.2|45644.2|45709.2|45689.2|45664.2|45644.2|100
1757424000000|2025-09-09 13:20:00|45666.7|45646.7|45711.7|45691.7|45711.7|45691.7|45664.2|45644.2|31
1757424300000|2025-09-09 13:25:00|45709.2|45689.2|45838.5|45818.5|45848.2|45828.2|45704.6|45684.6|307
1757424600000|2025-09-09 13:30:00|45842.8|45822.8|45848.9|45828.9|45880.3|45860.3|45836.4|45816.4|363
1757424900000|2025-09-09 13:35:00|45851.4|45831.4|45821.1|45801.1|45858.2|45838.2|45803.6|45783.6|253
1757425200000|2025-09-09 13:40:00|45821.5|45801.5|45821.1|45801.1|45833.2|45813.2|45801.1|45781.1|106
1757425500000|2025-09-09 13:45:00|45823.6|45803.6|45786.1|45766.1|45838.6|45818.6|45773.6|45753.6|155
1757425800000|2025-09-09 13:50:00|45786.5|45766.5|45766.2|45746.2|45811.1|45791.1|45766.2|45746.2|89
1757426100000|2025-09-09 13:55:00|45764|45744|45761.2|45741.2|45791.2|45771.2|45751.2|45731.2|72
1757426400000|2025-09-09 14:00:00|45763.7|45743.7|45696.2|45676.2|45828.7|45808.7|45668.7|45648.7|275
1757426700000|2025-09-09 14:05:00|45691.9|45671.9|45666.2|45646.2|45708.3|45688.3|45628.7|45608.7|208
1757427000000|2025-09-09 14:10:00|45664.1|45644.1|45676.2|45656.2|45686.2|45666.2|45643.7|45623.7|133
1757427300000|2025-09-09 14:15:00|45678.4|45658.4|45685.9|45665.9|45728|45708|45678.4|45658.4|163
1757427600000|2025-09-09 14:20:00|45683.4|45663.4|45723.8|45703.8|45723.8|45703.8|45680.9|45660.9|420
1757427900000|2025-09-09 14:25:00|45725.9|45705.9|45730.9|45710.9|45744.8|45724.8|45713.1|45693.1|97
1757428200000|2025-09-09 14:30:00|45730.6|45710.6|45650.2|45630.2|45738.1|45718.1|45650.2|45630.2|111
1757428500000|2025-09-09 14:35:00|45649.9|45629.9|45616.3|45596.3|45653.1|45633.1|45603.8|45583.8|271
1757428800000|2025-09-09 14:40:00|45621|45601|45653.1|45633.1|45653.1|45633.1|45611.3|45591.3|106
1757429100000|2025-09-09 14:45:00|45655.3|45635.3|45663.2|45643.2|45678.1|45658.1|45643.2|45623.2|63
1757429400000|2025-09-09 14:50:00|45661|45641|45672.5|45652.5|45682.5|45662.5|45638.2|45618.2|124
1757429700000|2025-09-09 14:55:00|45674.6|45654.6|45682.5|45662.5|45687.5|45667.5|45674.6|45654.6|63
1757430000000|2025-09-09 15:00:00|45680|45660|45647.5|45627.5|45682.5|45662.5|45645|45625|85
1757430300000|2025-09-09 15:05:00|45645.4|45625.4|45657.5|45637.5|45662.5|45642.5|45635|45615|58
1757430600000|2025-09-09 15:10:00|45655.4|45635.4|45603.3|45583.3|45655.4|45635.4|45590.8|45570.8|364
1757430900000|2025-09-09 15:15:00|45601.1|45581.1|45625.4|45605.4|45635.8|45615.8|45595.8|45575.8|179
1757431200000|2025-09-09 15:20:00|45627.9|45607.9|45652.6|45632.6|45679.3|45659.3|45625.4|45605.4|85
1757431500000|2025-09-09 15:25:00|45655.1|45635.1|45657.6|45637.6|45680.1|45660.1|45652.6|45632.6|127
1757431800000|2025-09-09 15:30:00|45655.5|45635.5|45637.6|45617.6|45665.1|45645.1|45637.6|45617.6|85
1757432100000|2025-09-09 15:35:00|45639.8|45619.8|45647.6|45627.6|45652.6|45632.6|45630.5|45610.5|60
1757432400000|2025-09-09 15:40:00|45650.1|45630.1|45677.7|45657.7|45680.2|45660.2|45642.6|45622.6|142
1757432700000|2025-09-09 15:45:00|45675.5|45655.5|45662.7|45642.7|45697.7|45677.7|45658|45638|133
1757433000000|2025-09-09 15:50:00|45663.1|45643.1|45720.2|45700.2|45720.2|45700.2|45662.7|45642.7|101
1757433300000|2025-09-09 15:55:00|45717.7|45697.7|45744.5|45724.5|45747|45727|45704.9|45684.9|87
1757433600000|2025-09-09 16:00:00|45754.1|45734.1|45709.5|45689.5|45756.6|45736.6|45709.5|45689.5|47
1757433900000|2025-09-09 16:05:00|45707.4|45687.4|45722.4|45702.4|45734.2|45714.2|45707.4|45687.4|35
1757434200000|2025-09-09 16:10:00|45724.5|45704.5|45747.1|45727.1|45749.6|45729.6|45719.9|45699.9|74
1757434500000|2025-09-09 16:15:00|45749.6|45729.6|45778.9|45758.9|45793.8|45773.8|45749.6|45729.6|230
1757434800000|2025-09-09 16:20:00|45771.7|45751.7|45778.9|45758.9|45778.9|45758.9|45743.9|45723.9|74
1757435100000|2025-09-09 16:25:00|45779.2|45759.2|45803.9|45783.9|45806.4|45786.4|45779.2|45759.2|49
1757435400000|2025-09-09 16:30:00|45806.4|45786.4|45796.4|45776.4|45818.9|45798.9|45796.4|45776.4|256
1757435700000|2025-09-09 16:35:00|45794.3|45774.3|45797.2|45777.2|45806.4|45786.4|45789.3|45769.3|145
1757436000000|2025-09-09 16:40:00|45794.7|45774.7|45779.7|45759.7|45799.7|45779.7|45779.7|45759.7|156
1757436300000|2025-09-09 16:45:00|45781.8|45761.8|45772.2|45752.2|45807.2|45787.2|45772.2|45752.2|218
1757436600000|2025-09-09 16:50:00|45770.1|45750.1|45781.5|45761.5|45795.8|45775.8|45737.2|45717.2|334
1757436900000|2025-09-09 16:55:00|45779|45759|45787.6|45767.6|45797.9|45777.9|45761.5|45741.5|1095
1757437200000|2025-09-09 17:00:00|45787.9|45767.9|45813.7|45793.7|45832.6|45812.6|45787.9|45767.9|247
1757437500000|2025-09-09 17:05:00|45815.8|45795.8|45798.7|45778.7|45815.8|45795.8|45798.7|45778.7|70
1757437800000|2025-09-09 17:10:00|45796.6|45776.6|45803|45783|45805.5|45785.5|45790.8|45770.8|91
1757438100000|2025-09-09 17:15:00|45805.5|45785.5|45828.4|45808.4|45833.4|45813.4|45805.5|45785.5|47
1757438400000|2025-09-09 17:20:00|45828|45808|45827.7|45807.7|45832.6|45812.6|45820.1|45800.1|29
1757438700000|2025-09-09 17:25:00|45825.5|45805.5|45840.2|45820.2|45852.3|45832.3|45825.2|45805.2|135
1757439000000|2025-09-09 17:30:00|45842.7|45822.7|45830.2|45810.2|45852.3|45832.3|45830.2|45810.2|47
1757439300000|2025-09-09 17:35:00|45832.7|45812.7|45817.7|45797.7|45837.7|45817.7|45815.2|45795.2|55
1757439600000|2025-09-09 17:40:00|45815.2|45795.2|45802.7|45782.7|45820.2|45800.2|45798.1|45778.1|83
1757439900000|2025-09-09 17:45:00|45804.9|45784.9|45812.8|45792.8|45819.9|45799.9|45800.6|45780.6|37
1757440200000|2025-09-09 17:50:00|45810.3|45790.3|45817.4|45797.4|45820.3|45800.3|45807.8|45787.8|32
1757440500000|2025-09-09 17:55:00|45817.8|45797.8|45807.8|45787.8|45825.3|45805.3|45807.8|45787.8|29
1757440800000|2025-09-09 18:00:00|45805.7|45785.7|45803.2|45783.2|45805.7|45785.7|45798.2|45778.2|15
1757441100000|2025-09-09 18:05:00|45802.8|45782.8|45805.3|45785.3|45807.8|45787.8|45802.8|45782.8|6
1757441400000|2025-09-09 18:10:00|45803.2|45783.2|45775.4|45755.4|45803.2|45783.2|45772.9|45752.9|25
1757441700000|2025-09-09 18:15:00|45777.9|45757.9|45805.4|45785.4|45805.4|45785.4|45777.9|45757.9|30
1757442000000|2025-09-09 18:20:00|45807.9|45787.9|45824.3|45804.3|45824.7|45804.7|45805.4|45785.4|160
1757442300000|2025-09-09 18:25:00|45822.2|45802.2|45827.2|45807.2|45829.3|45809.3|45817.2|45797.2|65
1757442600000|2025-09-09 18:30:00|45829.7|45809.7|45829.7|45809.7|45831.5|45811.5|45822.6|45802.6|38
1757442900000|2025-09-09 18:35:00|45830.1|45810.1|45835.1|45815.1|45837.2|45817.2|45827.2|45807.2|26
1757443200000|2025-09-09 18:40:00|45837.2|45817.2|45827.6|45807.6|45837.2|45817.2|45827.6|45807.6|26
1757443500000|2025-09-09 18:45:00|45827.2|45807.2|45839.8|45819.8|45842.3|45822.3|45827.2|45807.2|22
1757443800000|2025-09-09 18:50:00|45837.6|45817.6|45839.8|45819.8|45844.8|45824.8|45837.3|45817.3|26
1757444100000|2025-09-09 18:55:00|45837.7|45817.7|45834.8|45814.8|45839.8|45819.8|45834.8|45814.8|3
1757444400000|2025-09-09 19:00:00|45832.7|45812.7|45857.3|45837.3|45857.3|45837.3|45832.3|45812.3|56
1757444700000|2025-09-09 19:05:00|45867|45847|45862.3|45842.3|45867.3|45847.3|45859.8|45839.8|35
1757445000000|2025-09-09 19:10:00|45859.8|45839.8|45859.9|45839.9|45862.3|45842.3|45854.9|45834.9|21
1757445300000|2025-09-09 19:15:00|45857.4|45837.4|45842.4|45822.4|45857.4|45837.4|45842.4|45822.4|29
1757445600000|2025-09-09 19:20:00|45842.8|45822.8|45849.9|45829.9|45859.9|45839.9|45842.8|45822.8|105
1757445900000|2025-09-09 19:25:00|45852.4|45832.4|45839.9|45819.9|45854.9|45834.9|45839.9|45819.9|33
1757446200000|2025-09-09 19:30:00|45840.3|45820.3|45839.9|45819.9|45842.4|45822.4|45839.9|45819.9|19
1757446500000|2025-09-09 19:35:00|45837.8|45817.8|45845|45825|45845|45825|45837.8|45817.8|18
1757446800000|2025-09-09 19:40:00|45847.1|45827.1|45840.4|45820.4|45847.5|45827.5|45840.4|45820.4|14
1757447100000|2025-09-09 19:45:00|45842.5|45822.5|45842.5|45822.5|45849.6|45829.6|45840|45820|19
1757447400000|2025-09-09 19:50:00|45842.9|45822.9|45847.5|45827.5|45847.5|45827.5|45842.5|45822.5|59
1757447700000|2025-09-09 19:55:00|45850|45830|45840|45820|45852.5|45832.5|45840|45820|44
1757448000000|2025-09-09 20:00:00|45842.5|45822.5|45842.9|45822.9|45852.6|45832.6|45840.4|45820.4|43
1757448300000|2025-09-09 20:05:00|45845.1|45825.1|45847.6|45827.6|45850.1|45830.1|45842.6|45822.6|15
1757448600000|2025-09-09 20:10:00|45850.1|45830.1|45845.1|45825.1|45850.1|45830.1|45842.6|45822.6|4
1757448900000|2025-09-09 20:15:00|45843|45823|45842.6|45822.6|45847.6|45827.6|45842.6|45822.6|31
1757449200000|2025-09-09 20:20:00|45843|45823|45840.1|45820.1|45845.1|45825.1|45840.1|45820.1|11
1757449500000|2025-09-09 20:25:00|45842.3|45822.3|45849.8|45829.8|45849.8|45829.8|45840.1|45820.1|12
1757449800000|2025-09-09 20:30:00|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|1
1757450100000|2025-09-09 20:35:00|45849.8|45829.8|45838.1|45818.1|45849.8|45829.8|45838.1|45818.1|10
1757450400000|2025-09-09 20:40:00|45837.7|45817.7|45830.2|45810.2|45837.7|45817.7|45830.2|45810.2|29
1757450700000|2025-09-09 20:45:00|45832.7|45812.7|45835.2|45815.2|45835.2|45815.2|45832.7|45812.7|5
1757451000000|2025-09-09 20:50:00|45833.1|45813.1|45837.8|45817.8|45837.8|45817.8|45832.7|45812.7|29
1757451300000|2025-09-09 20:55:00|45840.3|45820.3|45837.8|45817.8|45840.3|45820.3|45833.2|45813.2|28
1757455200000|2025-09-09 22:00:00|45845.5|45825.5|45838|45818|45845.5|45825.5|45830.5|45810.5|20
1757455500000|2025-09-09 22:05:00|45840.5|45820.5|45830.6|45810.6|45840.6|45820.6|45825.9|45805.9|66
1757455800000|2025-09-09 22:10:00|45828.4|45808.4|45825.2|45805.2|45828.4|45808.4|45825.2|45805.2|4
1757456100000|2025-09-09 22:15:00|45820.2|45800.2|45806|45786|45820.2|45800.2|45805.6|45785.6|9
1757456400000|2025-09-09 22:20:00|45805.6|45785.6|45783.5|45763.5|45805.6|45785.6|45783.5|45763.5|20
1757456700000|2025-09-09 22:25:00|45780.6|45760.6|45765.6|45745.6|45780.6|45760.6|45763.5|45743.5|11
1757457000000|2025-09-09 22:30:00|45768.1|45748.1|45770.7|45750.7|45770.7|45750.7|45768.1|45748.1|17
1757457300000|2025-09-09 22:35:00|45765.7|45745.7|45761.1|45741.1|45770.3|45750.3|45761|45741|9
1757457600000|2025-09-09 22:40:00|45763.6|45743.6|45775.3|45755.3|45775.3|45755.3|45763.6|45743.6|3
1757457900000|2025-09-09 22:45:00|45777.8|45757.8|45793.2|45773.2|45793.2|45773.2|45777.8|45757.8|10
1757458200000|2025-09-09 22:50:00|45796.1|45776.1|45798.2|45778.2|45805.7|45785.7|45788.2|45768.2|5
1757458500000|2025-09-09 22:55:00|45798.3|45778.3|45798.3|45778.3|45803.3|45783.3|45798.3|45778.3|0
1757458800000|2025-09-09 23:00:00|45795.8|45775.8|45788.3|45768.3|45795.8|45775.8|45783.3|45763.3|7
1757459100000|2025-09-09 23:05:00|45788.7|45768.7|45793.3|45773.3|45793.3|45773.3|45788.3|45768.3|0
1757459400000|2025-09-09 23:10:00|45795.8|45775.8|45803|45783|45803|45783|45795.8|45775.8|2
1757459700000|2025-09-09 23:15:00|45798.3|45778.3|45793.3|45773.3|45798.3|45778.3|45790.8|45770.8|6
1757460000000|2025-09-09 23:20:00|45795.8|45775.8|45798.4|45778.4|45800.9|45780.9|45795.8|45775.8|4
1757460300000|2025-09-09 23:25:00|45796.2|45776.2|45800.9|45780.9|45805.9|45785.9|45795.9|45775.9|11
1757460600000|2025-09-09 23:30:00|45803.4|45783.4|45800.9|45780.9|45805.9|45785.9|45800.9|45780.9|5
1757460900000|2025-09-09 23:35:00|45801.7|45781.7|45801.3|45781.3|45805.9|45785.9|45800.9|45780.9|1
1757461200000|2025-09-09 23:40:00|45800.9|45780.9|45805.9|45785.9|45805.9|45785.9|45800.9|45780.9|1
1757461500000|2025-09-09 23:45:00|45805.6|45785.6|45801.3|45781.3|45810.6|45790.6|45801.3|45781.3|18
1757461800000|2025-09-09 23:50:00|45801.7|45781.7|45771|45751|45803.8|45783.8|45771|45751|36
1757462100000|2025-09-09 23:55:00|45768.5|45748.5|45763.5|45743.5|45771|45751|45761.4|45741.4|5
1757462400000|2025-09-10 00:00:00|45761|45741|45751|45731|45761|45741|45733.5|45713.5|49
1757462700000|2025-09-10 00:05:00|45756|45736|45786|45766|45786|45766|45756|45736|17
1757463000000|2025-09-10 00:10:00|45790.7|45770.7|45786.1|45766.1|45803.2|45783.2|45783.6|45763.6|17
1757463300000|2025-09-10 00:15:00|45788.2|45768.2|45803.6|45783.6|45803.6|45783.6|45786.1|45766.1|20
1757463600000|2025-09-10 00:20:00|45801.1|45781.1|45796.1|45776.1|45806.1|45786.1|45794|45774|27
1757463900000|2025-09-10 00:25:00|45793.6|45773.6|45773.6|45753.6|45793.6|45773.6|45771.1|45751.1|15
1757464200000|2025-09-10 00:30:00|45774|45754|45784|45764|45791.1|45771.1|45774|45754|5
1757464500000|2025-09-10 00:35:00|45786.1|45766.1|45768.7|45748.7|45788.6|45768.6|45766.2|45746.2|9
1757464800000|2025-09-10 00:40:00|45770.8|45750.8|45771.2|45751.2|45776.2|45756.2|45768.7|45748.7|5
1757465100000|2025-09-10 00:45:00|45773.3|45753.3|45771.2|45751.2|45773.7|45753.7|45766.2|45746.2|6
1757465400000|2025-09-10 00:50:00|45773.3|45753.3|45761.2|45741.2|45783.7|45763.7|45761.2|45741.2|15
1757465700000|2025-09-10 00:55:00|45763.7|45743.7|45771.2|45751.2|45776.2|45756.2|45763.7|45743.7|16
1757466000000|2025-09-10 01:00:00|45768.7|45748.7|45806.6|45786.6|45854.1|45834.1|45768.7|45748.7|116
1757466300000|2025-09-10 01:05:00|45807|45787|45816.3|45796.3|45828.8|45808.8|45798.8|45778.8|46
1757466600000|2025-09-10 01:10:00|45816.7|45796.7|45781.3|45761.3|45818.8|45798.8|45778.8|45758.8|27
1757466900000|2025-09-10 01:15:00|45783.8|45763.8|45776.3|45756.3|45783.8|45763.8|45748.8|45728.8|23
1757467200000|2025-09-10 01:20:00|45773.8|45753.8|45761.3|45741.3|45776.3|45756.3|45756.3|45736.3|21
1757467500000|2025-09-10 01:25:00|45763.5|45743.5|45738.9|45718.9|45778.9|45758.9|45736.4|45716.4|15
1757467800000|2025-09-10 01:30:00|45733.9|45713.9|45781.4|45761.4|45781.8|45761.8|45731.4|45711.4|28
1757468100000|2025-09-10 01:35:00|45783.9|45763.9|45813.9|45793.9|45821.4|45801.4|45771.4|45751.4|27
1757468400000|2025-09-10 01:40:00|45811.8|45791.8|45806.4|45786.4|45823.5|45803.5|45801.4|45781.4|14
1757468700000|2025-09-10 01:45:00|45803.9|45783.9|45803.9|45783.9|45806.4|45786.4|45791.4|45771.4|25
1757469000000|2025-09-10 01:50:00|45806.1|45786.1|45821.5|45801.5|45836.5|45816.5|45806.1|45786.1|26
1757469300000|2025-09-10 01:55:00|45824|45804|45816.5|45796.5|45839.4|45819.4|45816.5|45796.5|20
1757469600000|2025-09-10 02:00:00|45814.4|45794.4|45819|45799|45824|45804|45801.5|45781.5|8
1757469900000|2025-09-10 02:05:00|45816.9|45796.9|45826.9|45806.9|45836.5|45816.5|45814|45794|70
1757470200000|2025-09-10 02:10:00|45829|45809|45846.5|45826.5|45851.2|45831.2|45826.9|45806.9|25
1757470500000|2025-09-10 02:15:00|45846.9|45826.9|45831.9|45811.9|45846.9|45826.9|45824.4|45804.4|15
1757470800000|2025-09-10 02:20:00|45834.1|45814.1|45819.1|45799.1|45841.6|45821.6|45811.6|45791.6|27
1757471100000|2025-09-10 02:25:00|45816.6|45796.6|45809.5|45789.5|45834.5|45814.5|45809.5|45789.5|27
1757471400000|2025-09-10 02:30:00|45811.6|45791.6|45809.1|45789.1|45819.1|45799.1|45791.6|45771.6|15
1757471700000|2025-09-10 02:35:00|45807|45787|45809.1|45789.1|45819.1|45799.1|45804.5|45784.5|2
1757472000000|2025-09-10 02:40:00|45811.6|45791.6|45811.7|45791.7|45824.2|45804.2|45809.2|45789.2|13
1757472300000|2025-09-10 02:45:00|45813.8|45793.8|45824.2|45804.2|45829.2|45809.2|45813.8|45793.8|2
1757472600000|2025-09-10 02:50:00|45824.9|45804.9|45844.2|45824.2|45844.2|45824.2|45824.9|45804.9|19
1757472900000|2025-09-10 02:55:00|45846.7|45826.7|45881.7|45861.7|45881.7|45861.7|45846.7|45826.7|41
1757473200000|2025-09-10 03:00:00|45879.6|45859.6|45901.7|45881.7|45904.2|45884.2|45876.7|45856.7|67
1757473500000|2025-09-10 03:05:00|45904.2|45884.2|45902.1|45882.1|45919.3|45899.3|45891.8|45871.8|56
1757473800000|2025-09-10 03:10:00|45901.8|45881.8|45901.8|45881.8|45906.8|45886.8|45896.8|45876.8|15
1757474100000|2025-09-10 03:15:00|45903.9|45883.9|45893.9|45873.9|45904.3|45884.3|45891.8|45871.8|29
1757474400000|2025-09-10 03:20:00|45894.3|45874.3|45901.8|45881.8|45904.3|45884.3|45894.3|45874.3|5
1757474700000|2025-09-10 03:25:00|45904.3|45884.3|45911.8|45891.8|45919.3|45899.3|45904.3|45884.3|36
1757475000000|2025-09-10 03:30:00|45911.9|45891.9|45911.9|45891.9|45916.5|45896.5|45909.4|45889.4|4
1757475300000|2025-09-10 03:35:00|45914|45894|45926.9|45906.9|45926.9|45906.9|45909.4|45889.4|28
1757475600000|2025-09-10 03:40:00|45921.9|45901.9|45929.8|45909.8|45937.3|45917.3|45921.9|45901.9|28
1757475900000|2025-09-10 03:45:00|45927.7|45907.7|45966.9|45946.9|45980|45960|45927.7|45907.7|161
1757476200000|2025-09-10 03:50:00|45966.6|45946.6|45959.4|45939.4|45966.6|45946.6|45954.4|45934.4|46
1757476500000|2025-09-10 03:55:00|45956.9|45936.9|45961.6|45941.6|45964.1|45944.1|45954.5|45934.5|14
1757476800000|2025-09-10 04:00:00|45959.1|45939.1|45954.5|45934.5|45973.7|45953.7|45954.5|45934.5|36
1757477100000|2025-09-10 04:05:00|45954.9|45934.9|45962|45942|45964.5|45944.5|45954.9|45934.9|15
1757477400000|2025-09-10 04:10:00|45964.5|45944.5|45957|45937|45969.5|45949.5|45957|45937|13
1757477700000|2025-09-10 04:15:00|45957.4|45937.4|45959.5|45939.5|45962|45942|45954.5|45934.5|10
1757478000000|2025-09-10 04:20:00|45959.9|45939.9|45954.6|45934.6|45964.6|45944.6|45952.1|45932.1|15
1757478300000|2025-09-10 04:25:00|45956.7|45936.7|45974.6|45954.6|45979.6|45959.6|45956.7|45936.7|28
1757478600000|2025-09-10 04:30:00|45977.1|45957.1|45972.1|45952.1|45977.1|45957.1|45972.1|45952.1|5
1757478900000|2025-09-10 04:35:00|45975|45955|45977.1|45957.1|45979.6|45959.6|45974.6|45954.6|12
1757479200000|2025-09-10 04:40:00|45974.6|45954.6|45972.1|45952.1|45979.6|45959.6|45967.5|45947.5|17
1757479500000|2025-09-10 04:45:00|45974.6|45954.6|45979.7|45959.7|45979.7|45959.7|45972.1|45952.1|6
1757479800000|2025-09-10 04:50:00|45980|45960|45984.7|45964.7|45984.7|45964.7|45977.9|45957.9|6
1757480100000|2025-09-10 04:55:00|45987.2|45967.2|45982.2|45962.2|45987.2|45967.2|45979.7|45959.7|10
1757480400000|2025-09-10 05:00:00|45979.7|45959.7|45977.2|45957.2|45984.7|45964.7|45972.2|45952.2|30
1757480700000|2025-09-10 05:05:00|45972.2|45952.2|46002.2|45982.2|46004.7|45984.7|45972.2|45952.2|41
1757481000000|2025-09-10 05:10:00|46001.9|45981.9|45992.3|45972.3|46002.3|45982.3|45977.6|45957.6|20
1757481300000|2025-09-10 05:15:00|45987.3|45967.3|45982.3|45962.3|45987.3|45967.3|45979.8|45959.8|3
1757481600000|2025-09-10 05:20:00|45981.9|45961.9|45997.3|45977.3|45997.3|45977.3|45977.3|45957.3|25
1757481900000|2025-09-10 05:25:00|45997.7|45977.7|45987.3|45967.3|46002.3|45982.3|45984.8|45964.8|42
1757482200000|2025-09-10 05:30:00|45989.4|45969.4|45992.3|45972.3|45999.8|45979.8|45979.8|45959.8|91
1757482500000|2025-09-10 05:35:00|45992|45972|45982.4|45962.4|45992.4|45972.4|45977.4|45957.4|11
1757482800000|2025-09-10 05:40:00|45979.9|45959.9|45967.4|45947.4|45982.4|45962.4|45962.4|45942.4|21
1757483100000|2025-09-10 05:45:00|45967|45947|45967.4|45947.4|45967.4|45947.4|45959.9|45939.9|5
1757483400000|2025-09-10 05:50:00|45969.9|45949.9|45947.4|45927.4|45972.4|45952.4|45937.4|45917.4|41
1757483700000|2025-09-10 05:55:00|45944.6|45924.6|45949.9|45929.9|45952.1|45932.1|45944.6|45924.6|35
1757484000000|2025-09-10 06:00:00|45950.3|45930.3|45942.5|45922.5|45962.5|45942.5|45942.5|45922.5|54
1757484300000|2025-09-10 06:05:00|45945|45925|45970|45950|45975|45955|45942.5|45922.5|115
1757484600000|2025-09-10 06:10:00|45972.1|45952.1|45972.9|45952.9|45972.9|45952.9|45947.5|45927.5|57
1757484900000|2025-09-10 06:15:00|45972.5|45952.5|45967.5|45947.5|45972.5|45952.5|45952.5|45932.5|25
1757485200000|2025-09-10 06:20:00|45970|45950|45965|45945|45990|45970|45957.5|45937.5|99
1757485500000|2025-09-10 06:25:00|45962.9|45942.9|45954.7|45934.7|45972.6|45952.6|45950.4|45930.4|55
1757485800000|2025-09-10 06:30:00|45955.1|45935.1|45937.6|45917.6|45970.1|45950.1|45937.6|45917.6|37
1757486100000|2025-09-10 06:35:00|45938|45918|45922.6|45902.6|45942.6|45922.6|45912.6|45892.6|30
1757486400000|2025-09-10 06:40:00|45920.1|45900.1|45927.6|45907.6|45932.6|45912.6|45910.1|45890.1|55
1757486700000|2025-09-10 06:45:00|45925.1|45905.1|45912.6|45892.6|45932.6|45912.6|45910.1|45890.1|38
1757487000000|2025-09-10 06:50:00|45914.8|45894.8|45913.4|45893.4|45928.4|45908.4|45898.4|45878.4|84
1757487300000|2025-09-10 06:55:00|45911.3|45891.3|45846.3|45826.3|45911.3|45891.3|45845.9|45825.9|148
1757487600000|2025-09-10 07:00:00|45846|45826|45858.5|45838.5|45858.5|45838.5|45773.5|45753.5|193
1757487900000|2025-09-10 07:05:00|45858.9|45838.9|45866|45846|45881.4|45861.4|45856|45836|41
1757488200000|2025-09-10 07:10:00|45868.5|45848.5|45911.4|45891.4|45915.6|45895.6|45868.5|45848.5|121
1757488500000|2025-09-10 07:15:00|45909.3|45889.3|45904.7|45884.7|45909.3|45889.3|45891.8|45871.8|36
1757488800000|2025-09-10 07:20:00|45904.3|45884.3|45926.8|45906.8|45929.3|45909.3|45904.3|45884.3|27
1757489100000|2025-09-10 07:25:00|45928.9|45908.9|45927.2|45907.2|45931.8|45911.8|45919.3|45899.3|58
1757489400000|2025-09-10 07:30:00|45925.1|45905.1|45909.4|45889.4|45925.1|45905.1|45901.9|45881.9|25
1757489700000|2025-09-10 07:35:00|45907.2|45887.2|45904.4|45884.4|45924|45904|45901.9|45881.9|26
1757490000000|2025-09-10 07:40:00|45906.5|45886.5|45909.4|45889.4|45924.4|45904.4|45906.5|45886.5|19
1757490300000|2025-09-10 07:45:00|45906.9|45886.9|45917.3|45897.3|45926.9|45906.9|45906.9|45886.9|16
1757490600000|2025-09-10 07:50:00|45916.9|45896.9|45914.4|45894.4|45916.9|45896.9|45904.4|45884.4|17
1757490900000|2025-09-10 07:55:00|45911.9|45891.9|45919.5|45899.5|45919.5|45899.5|45911.9|45891.9|12
1757491200000|2025-09-10 08:00:00|45919.8|45899.8|45854.1|45834.1|45922|45902|45854.1|45834.1|39
1757491500000|2025-09-10 08:05:00|45851.6|45831.6|45874.5|45854.5|45879.5|45859.5|45847.4|45827.4|26
1757491800000|2025-09-10 08:10:00|45876.6|45856.6|45882|45862|45892|45872|45873.2|45853.2|26
1757492100000|2025-09-10 08:15:00|45884.1|45864.1|45874.5|45854.5|45909.5|45889.5|45874.5|45854.5|32
1757492400000|2025-09-10 08:20:00|45872.4|45852.4|45862.4|45842.4|45882.1|45862.1|45862.4|45842.4|26
1757492700000|2025-09-10 08:25:00|45859.6|45839.6|45854.2|45834.2|45859.6|45839.6|45837.1|45817.1|62
1757493000000|2025-09-10 08:30:00|45851.7|45831.7|45820|45800|45854.2|45834.2|45820|45800|33
1757493300000|2025-09-10 08:35:00|45819.6|45799.6|45799.6|45779.6|45819.6|45799.6|45789.6|45769.6|54
1757493600000|2025-09-10 08:40:00|45794.6|45774.6|45772.1|45752.1|45799.6|45779.6|45772.1|45752.1|35
1757493900000|2025-09-10 08:45:00|45770|45750|45754.7|45734.7|45779.6|45759.6|45752.2|45732.2|74
1757494200000|2025-09-10 08:50:00|45755|45735|45769.7|45749.7|45769.7|45749.7|45755|45735|41
1757494500000|2025-09-10 08:55:00|45772.2|45752.2|45784.7|45764.7|45784.7|45764.7|45769.7|45749.7|16
1757494800000|2025-09-10 09:00:00|45782.2|45762.2|45779.7|45759.7|45789.7|45769.7|45769.7|45749.7|26
1757495100000|2025-09-10 09:05:00|45777.6|45757.6|45774.7|45754.7|45787.2|45767.2|45772.2|45752.2|13
1757495400000|2025-09-10 09:10:00|45776.9|45756.9|45769.8|45749.8|45777.3|45757.3|45754.8|45734.8|40
1757495700000|2025-09-10 09:15:00|45767.3|45747.3|45764.8|45744.8|45784.8|45764.8|45764.8|45744.8|22
1757496000000|2025-09-10 09:20:00|45762.7|45742.7|45769.4|45749.4|45784.8|45764.8|45762.3|45742.3|32
1757496300000|2025-09-10 09:25:00|45771.9|45751.9|45785.2|45765.2|45794.8|45774.8|45771.9|45751.9|22
1757496600000|2025-09-10 09:30:00|45787.3|45767.3|45792|45772|45797.3|45777.3|45784.8|45764.8|16
1757496900000|2025-09-10 09:35:00|45792.3|45772.3|45804.9|45784.9|45812|45792|45792|45772|21
1757497200000|2025-09-10 09:40:00|45807|45787|45829.9|45809.9|45832.4|45812.4|45807|45787|27
1757497500000|2025-09-10 09:45:00|45832.4|45812.4|45855.7|45835.7|45859.9|45839.9|45832.4|45812.4|95
1757497800000|2025-09-10 09:50:00|45856.1|45836.1|45850.7|45830.7|45856.1|45836.1|45835.7|45815.7|23
1757498100000|2025-09-10 09:55:00|45848.6|45828.6|45840.7|45820.7|45848.6|45828.6|45835.7|45815.7|27
1757498400000|2025-09-10 10:00:00|45835.7|45815.7|45838.2|45818.2|45840.7|45820.7|45825.7|45805.7|23
1757498700000|2025-09-10 10:05:00|45838.6|45818.6|45817.9|45797.9|45840.7|45820.7|45812.9|45792.9|109
1757499000000|2025-09-10 10:10:00|45815.8|45795.8|45800.8|45780.8|45820.8|45800.8|45800.8|45780.8|9
1757499300000|2025-09-10 10:15:00|45803.3|45783.3|45790.8|45770.8|45805.8|45785.8|45785.8|45765.8|52
1757499600000|2025-09-10 10:20:00|45788.3|45768.3|45780.8|45760.8|45788.3|45768.3|45775.8|45755.8|18
1757499900000|2025-09-10 10:25:00|45782.9|45762.9|45785.8|45765.8|45788.3|45768.3|45780.8|45760.8|24
1757500200000|2025-09-10 10:30:00|45783.7|45763.7|45773.4|45753.4|45783.7|45763.7|45758.4|45738.4|45
1757500500000|2025-09-10 10:35:00|45773|45753|45780.9|45760.9|45780.9|45760.9|45768.7|45748.7|15
1757500800000|2025-09-10 10:40:00|45778.4|45758.4|45800.9|45780.9|45818.4|45798.4|45775.9|45755.9|77
1757501100000|2025-09-10 10:45:00|45798.4|45778.4|45785.5|45765.5|45798.4|45778.4|45778.4|45758.4|32
1757501400000|2025-09-10 10:50:00|45785.9|45765.9|45775.9|45755.9|45788.4|45768.4|45775.9|45755.9|21
1757501700000|2025-09-10 10:55:00|45776.3|45756.3|45756|45736|45778.4|45758.4|45751|45731|31
1757502000000|2025-09-10 11:00:00|45761|45741|45768.9|45748.9|45788.1|45768.1|45761|45741|41
1757502300000|2025-09-10 11:05:00|45766|45746|45763.5|45743.5|45773.5|45753.5|45756|45736|15
1757502600000|2025-09-10 11:10:00|45761|45741|45778.9|45758.9|45788.5|45768.5|45761|45741|19
1757502900000|2025-09-10 11:15:00|45776.4|45756.4|45771|45751|45781|45761|45766|45746|28
1757503200000|2025-09-10 11:20:00|45775.7|45755.7|45776.1|45756.1|45783.6|45763.6|45771.1|45751.1|32
1757503500000|2025-09-10 11:25:00|45780.7|45760.7|45785.7|45765.7|45786.1|45766.1|45766.1|45746.1|40
1757503800000|2025-09-10 11:30:00|45786.1|45766.1|45801.1|45781.1|45804|45784|45774|45754|89
1757504100000|2025-09-10 11:35:00|45798.6|45778.6|45793.6|45773.6|45801.1|45781.1|45789|45769|65
1757504400000|2025-09-10 11:40:00|45796.1|45776.1|45821.1|45801.1|45821.1|45801.1|45788.6|45768.6|48
1757504700000|2025-09-10 11:45:00|45818.6|45798.6|45907.9|45887.9|45908.7|45888.7|45818.6|45798.6|199
1757505000000|2025-09-10 11:50:00|45910.8|45890.8|45886.2|45866.2|45938.3|45918.3|45885.8|45865.8|134
1757505300000|2025-09-10 11:55:00|45883.7|45863.7|45896.2|45876.2|45900.8|45880.8|45883.7|45863.7|70
1757505600000|2025-09-10 12:00:00|45894.1|45874.1|45901.2|45881.2|45906.2|45886.2|45864.5|45844.5|86
1757505900000|2025-09-10 12:05:00|45898.7|45878.7|45901.3|45881.3|45923.7|45903.7|45876.6|45856.6|123
1757506200000|2025-09-10 12:10:00|45903.4|45883.4|45881.3|45861.3|45931.7|45911.7|45881.3|45861.3|176
1757506500000|2025-09-10 12:15:00|45881.7|45861.7|45945.5|45925.5|45945.5|45925.5|45879.2|45859.2|178
1757506800000|2025-09-10 12:20:00|45948.4|45928.4|45933|45913|45965.5|45945.5|45923|45903|201
1757507100000|2025-09-10 12:25:00|45935.2|45915.2|45955.6|45935.6|45977.7|45957.7|45933|45913|159
1757507400000|2025-09-10 12:30:00|45957.7|45937.7|45964.8|45944.8|45982.7|45962.7|45939.8|45919.8|337
1757507700000|2025-09-10 12:35:00|45969.4|45949.4|45954.8|45934.8|45972.3|45952.3|45942.3|45922.3|93
1757508000000|2025-09-10 12:40:00|45952.7|45932.7|45989.8|45969.8|45992|45972|45949.8|45929.8|105
1757508300000|2025-09-10 12:45:00|45992.3|45972.3|46037|46017|46049.9|46029.9|45992.3|45972.3|309
1757508600000|2025-09-10 12:50:00|46037.4|46017.4|46037|46017|46049.1|46029.1|46026.6|46006.6|326
1757508900000|2025-09-10 12:55:00|46039.1|46019.1|46037|46017|46042|46022|46027|46007|128
1757509200000|2025-09-10 13:00:00|46042|46022|46037|46017|46043.8|46023.8|45994.5|45974.5|395
1757509500000|2025-09-10 13:05:00|46041.3|46021.3|46087.4|46067.4|46092.4|46072.4|46041.3|46021.3|448
1757509800000|2025-09-10 13:10:00|46085.3|46065.3|46112.5|46092.5|46117.1|46097.1|46074.9|46054.9|356
1757510100000|2025-09-10 13:15:00|46112.1|46092.1|46082.5|46062.5|46125|46105|46077.9|46057.9|189
1757510400000|2025-09-10 13:20:00|46084.6|46064.6|46037.5|46017.5|46090|46070|46035|46015|127
1757510700000|2025-09-10 13:25:00|46035|46015|46065|46045|46072.5|46052.5|46022.5|46002.5|166
1757511000000|2025-09-10 13:30:00|46062.9|46042.9|46089.7|46069.7|46089.7|46069.7|46040|46020|211
1757511300000|2025-09-10 13:35:00|46087.5|46067.5|46070.8|46050.8|46117.6|46097.6|46060.8|46040.8|197
1757511600000|2025-09-10 13:40:00|46073.3|46053.3|46102.6|46082.6|46115.1|46095.1|46062.6|46042.6|206
1757511900000|2025-09-10 13:45:00|46100.5|46080.5|46216.8|46196.8|46220.1|46200.1|46095.1|46075.1|452
1757512200000|2025-09-10 13:50:00|46214.7|46194.7|46194.4|46174.4|46234.7|46214.7|46194.4|46174.4|329
1757512500000|2025-09-10 13:55:00|46191.9|46171.9|46204.4|46184.4|46206.5|46186.5|46191.9|46171.9|179
1757512800000|2025-09-10 14:00:00|46206.5|46186.5|46235.2|46215.2|46241.5|46221.5|46204.4|46184.4|334
1757513100000|2025-09-10 14:05:00|46237.3|46217.3|46247.7|46227.7|46257.3|46237.3|46222.7|46202.7|257
1757513400000|2025-09-10 14:10:00|46248.1|46228.1|46230.2|46210.2|46257.7|46237.7|46225.2|46205.2|230
1757513700000|2025-09-10 14:15:00|46228.1|46208.1|46215.2|46195.2|46257.7|46237.7|46212.7|46192.7|269
1757514000000|2025-09-10 14:20:00|46215.6|46195.6|46205.3|46185.3|46222.7|46202.7|46203.1|46183.1|135
1757514300000|2025-09-10 14:25:00|46207.4|46187.4|46180.3|46160.3|46207.8|46187.8|46175.3|46155.3|170
1757514600000|2025-09-10 14:30:00|46178.2|46158.2|46234.9|46214.9|46254.9|46234.9|46175.3|46155.3|263
1757514900000|2025-09-10 14:35:00|46232.8|46212.8|46249.5|46229.5|46264.9|46244.9|46229.5|46209.5|186
1757515200000|2025-09-10 14:40:00|46247|46227|46207.4|46187.4|46259.5|46239.5|46207.4|46187.4|113
1757515500000|2025-09-10 14:45:00|46207.1|46187.1|46192.9|46172.9|46229.6|46209.6|46190.7|46170.7|75
1757515800000|2025-09-10 14:50:00|46190.4|46170.4|46180.4|46160.4|46215.4|46195.4|46172.9|46152.9|191
1757516100000|2025-09-10 14:55:00|46180.8|46160.8|46217.9|46197.9|46225|46205|46180.8|46160.8|116
1757516400000|2025-09-10 15:00:00|46215.8|46195.8|46230.4|46210.4|46240.4|46220.4|46215.8|46195.8|146
1757516700000|2025-09-10 15:05:00|46228.3|46208.3|46225.4|46205.4|46250|46230|46198.3|46178.3|99
1757517000000|2025-09-10 15:10:00|46223.3|46203.3|46280.1|46260.1|46280.1|46260.1|46223.3|46203.3|119
1757517300000|2025-09-10 15:15:00|46277.6|46257.6|46262.2|46242.2|46287.2|46267.2|46259.7|46239.7|356
1757517600000|2025-09-10 15:20:00|46264.7|46244.7|46259.7|46239.7|46287.2|46267.2|46252.2|46232.2|125
1757517900000|2025-09-10 15:25:00|46261.8|46241.8|46277.2|46257.2|46279.7|46259.7|46244.7|46224.7|240
1757518200000|2025-09-10 15:30:00|46281.8|46261.8|46269.8|46249.8|46307.2|46287.2|46267.3|46247.3|323
1757518500000|2025-09-10 15:35:00|46272.3|46252.3|46312.3|46292.3|46312.3|46292.3|46269.8|46249.8|92
1757518800000|2025-09-10 15:40:00|46314.4|46294.4|46309.4|46289.4|46316.5|46296.5|46294.8|46274.8|236
1757519100000|2025-09-10 15:45:00|46306.9|46286.9|46319.4|46299.4|46319.4|46299.4|46297.3|46277.3|123
1757519400000|2025-09-10 15:50:00|46315.2|46295.2|46274.8|46254.8|46315.2|46295.2|46274.8|46254.8|74
1757519700000|2025-09-10 15:55:00|46279.8|46259.8|46255.6|46235.6|46284.8|46264.8|46239.9|46219.9|72
1757520000000|2025-09-10 16:00:00|46257.7|46237.7|46299.9|46279.9|46299.9|46279.9|46254.9|46234.9|78
1757520300000|2025-09-10 16:05:00|46302|46282|46302.4|46282.4|46309.9|46289.9|46290.3|46270.3|67
1757520600000|2025-09-10 16:10:00|46304.5|46284.5|46330.3|46310.3|46330.3|46310.3|46304.5|46284.5|103
1757520900000|2025-09-10 16:15:00|46327.4|46307.4|46332.8|46312.8|46339.9|46319.9|46310.7|46290.7|86
1757521200000|2025-09-10 16:20:00|46347|46327|46340|46320|46347.4|46327.4|46334.9|46314.9|86
1757521500000|2025-09-10 16:25:00|46342.5|46322.5|46323.3|46303.3|46350|46330|46320|46300|154
1757521800000|2025-09-10 16:30:00|46321.1|46301.1|46300|46280|46322.9|46302.9|46297.5|46277.5|202
1757522100000|2025-09-10 16:35:00|46297.9|46277.9|46270|46250|46297.9|46277.9|46267.5|46247.5|115
1757522400000|2025-09-10 16:40:00|46272.1|46252.1|46255|46235|46272.1|46252.1|46255|46235|92
1757522700000|2025-09-10 16:45:00|46255.4|46235.4|46237.6|46217.6|46260|46240|46235.1|46215.1|130
1757523000000|2025-09-10 16:50:00|46237.2|46217.2|46223.7|46203.7|46245.1|46225.1|46223.7|46203.7|478
1757523300000|2025-09-10 16:55:00|46223.4|46203.4|46288|46268|46288|46268|46220.9|46200.9|679
1757523600000|2025-09-10 17:00:00|46285.9|46265.9|46305.9|46285.9|46320.5|46300.5|46266.7|46246.7|466
1757523900000|2025-09-10 17:05:00|46300.9|46280.9|46269.6|46249.6|46303|46283|46261.3|46241.3|107
1757524200000|2025-09-10 17:10:00|46274.2|46254.2|46276.3|46256.3|46281.7|46261.7|46271.7|46251.7|38
1757524500000|2025-09-10 17:15:00|46278.8|46258.8|46266|46246|46288.8|46268.8|46266|46246|32
1757524800000|2025-09-10 17:20:00|46268.5|46248.5|46263.5|46243.5|46271.8|46251.8|46261|46241|46
1757525100000|2025-09-10 17:25:00|46261.4|46241.4|46236|46216|46261.4|46241.4|46231|46211|60
1757525400000|2025-09-10 17:30:00|46233.5|46213.5|46246|46226|46251|46231|46231|46211|22
1757525700000|2025-09-10 17:35:00|46248.1|46228.1|46311|46291|46311|46291|46238.9|46218.9|98
1757526000000|2025-09-10 17:40:00|46313.1|46293.1|46301.1|46281.1|46318.5|46298.5|46299|46279|80
1757526300000|2025-09-10 17:45:00|46298.6|46278.6|46296.1|46276.1|46298.6|46278.6|46286.5|46266.5|55
1757526600000|2025-09-10 17:50:00|46298.6|46278.6|46286.1|46266.1|46303.6|46283.6|46283.6|46263.6|25
1757526900000|2025-09-10 17:55:00|46283.6|46263.6|46291.5|46271.5|46293.6|46273.6|46281.1|46261.1|27
1757527200000|2025-09-10 18:00:00|46291.1|46271.1|46293.6|46273.6|46293.6|46273.6|46289|46269|6
1757527500000|2025-09-10 18:05:00|46291.1|46271.1|46289.1|46269.1|46293.7|46273.7|46286.1|46266.1|110
1757527800000|2025-09-10 18:10:00|46289.4|46269.4|46252|46232|46289.4|46269.4|46252|46232|30
1757528100000|2025-09-10 18:15:00|46254.5|46234.5|46267|46247|46272|46252|46252|46232|26
1757528400000|2025-09-10 18:20:00|46264.9|46244.9|46262|46242|46267|46247|46257|46237|18
1757528700000|2025-09-10 18:25:00|46259.9|46239.9|46262|46242|46262|46242|46254.5|46234.5|27
1757529000000|2025-09-10 18:30:00|46257|46237|46262.4|46242.4|46264.5|46244.5|46252|46232|17
1757529300000|2025-09-10 18:35:00|46262|46242|46249.6|46229.6|46264.6|46244.6|46249.6|46229.6|11
1757529600000|2025-09-10 18:40:00|46252.1|46232.1|46252.1|46232.1|46254.6|46234.6|46247.1|46227.1|9
1757529900000|2025-09-10 18:45:00|46247.1|46227.1|46239.6|46219.6|46252.1|46232.1|46239.6|46219.6|51
1757530200000|2025-09-10 18:50:00|46237.1|46217.1|46229.6|46209.6|46237.1|46217.1|46229.6|46209.6|16
1757530500000|2025-09-10 18:55:00|46227.5|46207.5|46232.2|46212.2|46239.3|46219.3|46224.6|46204.6|18
1757530800000|2025-09-10 19:00:00|46234.7|46214.7|46215.1|46195.1|46237.2|46217.2|46215.1|46195.1|34
1757531100000|2025-09-10 19:05:00|46210.9|46190.9|46209.7|46189.7|46212.2|46192.2|46209.7|46189.7|8
1757531400000|2025-09-10 19:10:00|46207.2|46187.2|46190.1|46170.1|46207.2|46187.2|46190.1|46170.1|25
1757531700000|2025-09-10 19:15:00|46188|46168|46187.2|46167.2|46197.2|46177.2|46180.1|46160.1|48
1757532000000|2025-09-10 19:20:00|46182.2|46162.2|46169.8|46149.8|46187.2|46167.2|46164.7|46144.7|15
1757532300000|2025-09-10 19:25:00|46167.3|46147.3|46152.3|46132.3|46174.8|46154.8|46152.3|46132.3|43
1757532600000|2025-09-10 19:30:00|46152.7|46132.7|46144.8|46124.8|46152.7|46132.7|46142.3|46122.3|42
1757532900000|2025-09-10 19:35:00|46146.9|46126.9|46122.3|46102.3|46147.3|46127.3|46122.3|46102.3|32
1757533200000|2025-09-10 19:40:00|46120.2|46100.2|46154.8|46134.8|46154.8|46134.8|46119.8|46099.8|24
1757533500000|2025-09-10 19:45:00|46159.4|46139.4|46187.4|46167.4|46187.4|46167.4|46152.7|46132.7|29
1757533800000|2025-09-10 19:50:00|46189.9|46169.9|46174.9|46154.9|46189.9|46169.9|46174.9|46154.9|62
1757534100000|2025-09-10 19:55:00|46177.4|46157.4|46164.9|46144.9|46187.4|46167.4|46162.8|46142.8|59
1757534400000|2025-09-10 20:00:00|46167|46147|46172.4|46152.4|46177.4|46157.4|46165.3|46145.3|59
1757534700000|2025-09-10 20:05:00|46176.6|46156.6|46167.4|46147.4|46177.4|46157.4|46162.4|46142.4|14
1757535000000|2025-09-10 20:10:00|46165.3|46145.3|46172.5|46152.5|46177.5|46157.5|46165.3|46145.3|15
1757535300000|2025-09-10 20:15:00|46176.7|46156.7|46187.5|46167.5|46187.5|46167.5|46176.7|46156.7|8
1757535600000|2025-09-10 20:20:00|46187.9|46167.9|46185|46165|46194.6|46174.6|46185|46165|21
1757535900000|2025-09-10 20:25:00|46182.9|46162.9|46192.5|46172.5|46197.5|46177.5|46180|46160|17
1757536200000|2025-09-10 20:30:00|46190.4|46170.4|46177.5|46157.5|46190.4|46170.4|46177.5|46157.5|8
1757536500000|2025-09-10 20:35:00|46175.4|46155.4|46170.5|46150.5|46175.5|46155.5|46170.5|46150.5|14
1757536800000|2025-09-10 20:40:00|46165.5|46145.5|46157.6|46137.6|46165.5|46145.5|46152.6|46132.6|24
1757537100000|2025-09-10 20:45:00|46158|46138|46157.6|46137.6|46162.2|46142.2|46157.6|46137.6|7
1757537400000|2025-09-10 20:50:00|46155.5|46135.5|46143|46123|46157.6|46137.6|46143|46123|10
1757537700000|2025-09-10 20:55:00|46142.6|46122.6|46149.7|46129.7|46152.6|46132.6|46142.2|46122.2|18
1757541600000|2025-09-10 22:00:00|46155.4|46135.4|46185|46165|46185|46165|46155.4|46135.4|22
1757541900000|2025-09-10 22:05:00|46191.3|46171.3|46192.5|46172.5|46192.5|46172.5|46191.3|46171.3|0
1757542200000|2025-09-10 22:10:00|46195|46175|46192.9|46172.9|46200.4|46180.4|46192.9|46172.9|12
1757542500000|2025-09-10 22:15:00|46190.4|46170.4|46183|46163|46190.4|46170.4|46180.5|46160.5|33
1757542800000|2025-09-10 22:20:00|46183.8|46163.8|46193|46173|46193|46173|46183|46163|8
1757543100000|2025-09-10 22:25:00|46195.5|46175.5|46193|46173|46195.5|46175.5|46193|46173|0
1757543400000|2025-09-10 22:30:00|46192.6|46172.6|46178|46158|46192.6|46172.6|46175.9|46155.9|15
1757543700000|2025-09-10 22:35:00|46185.1|46165.1|46185.5|46165.5|46185.5|46165.5|46180.5|46160.5|5
1757544000000|2025-09-10 22:40:00|46185.6|46165.6|46188.1|46168.1|46188.1|46168.1|46185.6|46165.6|0
1757544300000|2025-09-10 22:45:00|46186|46166|46188.1|46168.1|46188.1|46168.1|46185.6|46165.6|0
1757544600000|2025-09-10 22:50:00|46186|46166|46180.6|46160.6|46186|46166|46180.6|46160.6|37
1757544900000|2025-09-10 22:55:00|46182.7|46162.7|46183.1|46163.1|46183.1|46163.1|46180.6|46160.6|4
1757545200000|2025-09-10 23:00:00|46185.2|46165.2|46178.2|46158.2|46185.6|46165.6|46178.1|46158.1|5
1757545500000|2025-09-10 23:05:00|46175.7|46155.7|46183.2|46163.2|46183.2|46163.2|46173.2|46153.2|3
1757545800000|2025-09-10 23:10:00|46187.4|46167.4|46190.7|46170.7|46190.7|46170.7|46185.3|46165.3|3
1757546100000|2025-09-10 23:15:00|46191.1|46171.1|46193.2|46173.2|46193.2|46173.2|46190.7|46170.7|2
1757546400000|2025-09-10 23:20:00|46198.2|46178.2|46208.2|46188.2|46208.2|46188.2|46198.2|46178.2|27
1757546700000|2025-09-10 23:25:00|46210.3|46190.3|46215.8|46195.8|46218.3|46198.3|46210.3|46190.3|3
1757547000000|2025-09-10 23:30:00|46217.9|46197.9|46206.2|46186.2|46218.3|46198.3|46206.2|46186.2|7
1757547300000|2025-09-10 23:35:00|46208.3|46188.3|46215.8|46195.8|46215.8|46195.8|46208.3|46188.3|16
1757547600000|2025-09-10 23:40:00|46217.9|46197.9|46215.8|46195.8|46218.3|46198.3|46213.3|46193.3|2
1757547900000|2025-09-10 23:45:00|46213.3|46193.3|46203.3|46183.3|46213.3|46193.3|46203.3|46183.3|9
1757548200000|2025-09-10 23:50:00|46205.4|46185.4|46203.4|46183.4|46208.3|46188.3|46203.3|46183.3|1
1757548500000|2025-09-10 23:55:00|46203|46183|46195.9|46175.9|46203|46183|46195.9|46175.9|4
1757548800000|2025-09-11 00:00:00|46198|46178|46200.9|46180.9|46205.9|46185.9|46190.9|46170.9|30
1757549100000|2025-09-11 00:05:00|46198.4|46178.4|46193.4|46173.4|46198.4|46178.4|46190.9|46170.9|18
1757549400000|2025-09-11 00:10:00|46196.3|46176.3|46198.4|46178.4|46200.9|46180.9|46190.9|46170.9|8
1757549700000|2025-09-11 00:15:00|46195.9|46175.9|46186|46166|46195.9|46175.9|46186|46166|11
1757550000000|2025-09-11 00:20:00|46183.5|46163.5|46173.5|46153.5|46185.6|46165.6|46171.4|46151.4|10
1757550300000|2025-09-11 00:25:00|46175.6|46155.6|46178.5|46158.5|46181|46161|46173.5|46153.5|6
1757550600000|2025-09-11 00:30:00|46173.9|46153.9|46163.5|46143.5|46181|46161|46163.5|46143.5|28
1757550900000|2025-09-11 00:35:00|46158.9|46138.9|46178.9|46158.9|46181|46161|46158.9|46138.9|5
1757551200000|2025-09-11 00:40:00|46181|46161|46176.5|46156.5|46183.5|46163.5|46176|46156|11
1757551500000|2025-09-11 00:45:00|46176.1|46156.1|46178.6|46158.6|46178.6|46158.6|46161.1|46141.1|13
1757551800000|2025-09-11 00:50:00|46179|46159|46183.6|46163.6|46191.1|46171.1|46173.6|46153.6|23
1757552100000|2025-09-11 00:55:00|46187.8|46167.8|46178.6|46158.6|46191.1|46171.1|46178.6|46158.6|16
1757552400000|2025-09-11 01:00:00|46180.7|46160.7|46178.6|46158.6|46198.6|46178.6|46173.6|46153.6|50
1757552700000|2025-09-11 01:05:00|46176.5|46156.5|46178.7|46158.7|46190.8|46170.8|46163.6|46143.6|23
1757553000000|2025-09-11 01:10:00|46176.6|46156.6|46186.2|46166.2|46196.2|46176.2|46176.2|46156.2|29
1757553300000|2025-09-11 01:15:00|46188.3|46168.3|46178.7|46158.7|46188.7|46168.7|46173.7|46153.7|13
1757553600000|2025-09-11 01:20:00|46176.6|46156.6|46171.2|46151.2|46176.6|46156.6|46153.7|46133.7|18
1757553900000|2025-09-11 01:25:00|46168.7|46148.7|46173.7|46153.7|46176.2|46156.2|46163.7|46143.7|16
1757554200000|2025-09-11 01:30:00|46171.6|46151.6|46151.3|46131.3|46188.3|46168.3|46133.8|46113.8|68
1757554500000|2025-09-11 01:35:00|46146.7|46126.7|46126.3|46106.3|46151.3|46131.3|46123.8|46103.8|32
1757554800000|2025-09-11 01:40:00|46124.2|46104.2|46173.8|46153.8|46178.8|46158.8|46123.8|46103.8|14
1757555100000|2025-09-11 01:45:00|46174.6|46154.6|46161.3|46141.3|46183.8|46163.8|46158.8|46138.8|10
1757555400000|2025-09-11 01:50:00|46158.8|46138.8|46138.8|46118.8|46158.8|46138.8|46136.3|46116.3|26
1757555700000|2025-09-11 01:55:00|46140.9|46120.9|46153.9|46133.9|46153.9|46133.9|46126.8|46106.8|24
1757556000000|2025-09-11 02:00:00|46154.3|46134.3|46166.4|46146.4|46171.4|46151.4|46153.9|46133.9|20
1757556300000|2025-09-11 02:05:00|46168.9|46148.9|46156.4|46136.4|46168.9|46148.9|46146.4|46126.4|7
1757556600000|2025-09-11 02:10:00|46158.5|46138.5|46146.8|46126.8|46158.9|46138.9|46143.9|46123.9|9
1757556900000|2025-09-11 02:15:00|46146.4|46126.4|46128.5|46108.5|46151.4|46131.4|46128.5|46108.5|11
1757557200000|2025-09-11 02:20:00|46126.4|46106.4|46119.4|46099.4|46126.4|46106.4|46116.4|46096.4|13
1757557500000|2025-09-11 02:25:00|46119|46099|46104|46084|46119|46099|46101.1|46081.1|29
1757557800000|2025-09-11 02:30:00|46106.1|46086.1|46121.5|46101.5|46131.5|46111.5|46106.1|46086.1|27
1757558100000|2025-09-11 02:35:00|46119.4|46099.4|46116.5|46096.5|46124|46104|46114|46094|11
1757558400000|2025-09-11 02:40:00|46114.4|46094.4|46099|46079|46119|46099|46094.4|46074.4|26
1757558700000|2025-09-11 02:45:00|46101.1|46081.1|46114.1|46094.1|46114.1|46094.1|46099|46079|11
1757559000000|2025-09-11 02:50:00|46113.7|46093.7|46126.6|46106.6|46126.6|46106.6|46111.6|46091.6|3
1757559300000|2025-09-11 02:55:00|46124.1|46104.1|46129.1|46109.1|46129.1|46109.1|46114.1|46094.1|3
1757559600000|2025-09-11 03:00:00|46131.6|46111.6|46158.3|46138.3|46158.3|46138.3|46129.1|46109.1|10
1757559900000|2025-09-11 03:05:00|46158.7|46138.7|46149.2|46129.2|46161.6|46141.6|46136.2|46116.2|17
1757560200000|2025-09-11 03:10:00|46149.6|46129.6|46161.7|46141.7|46174.2|46154.2|46149.6|46129.6|17
1757560500000|2025-09-11 03:15:00|46159.6|46139.6|46168.8|46148.8|46171.7|46151.7|46159.2|46139.2|6
1757560800000|2025-09-11 03:20:00|46169.2|46149.2|46174.2|46154.2|46176.7|46156.7|46164.2|46144.2|30
1757561100000|2025-09-11 03:25:00|46176.7|46156.7|46169.2|46149.2|46179.2|46159.2|46164.2|46144.2|17
1757561400000|2025-09-11 03:30:00|46169.6|46149.6|46179.3|46159.3|46179.3|46159.3|46169.6|46149.6|9
1757561700000|2025-09-11 03:35:00|46181.3|46161.3|46189.3|46169.3|46191.8|46171.8|46181.3|46161.3|10
1757562000000|2025-09-11 03:40:00|46186.8|46166.8|46184.3|46164.3|46186.8|46166.8|46181.8|46161.8|6
1757562300000|2025-09-11 03:45:00|46183.9|46163.9|46183.9|46163.9|46184.3|46164.3|46174.7|46154.7|12
1757562600000|2025-09-11 03:50:00|46184.3|46164.3|46176.8|46156.8|46186.8|46166.8|46174.3|46154.3|3
1757562900000|2025-09-11 03:55:00|46174.3|46154.3|46166.9|46146.9|46176.8|46156.8|46166.9|46146.9|2
1757563200000|2025-09-11 04:00:00|46169|46149|46149.4|46129.4|46169.4|46149.4|46144.4|46124.4|17
1757563500000|2025-09-11 04:05:00|46151.5|46131.5|46154.4|46134.4|46159.4|46139.4|46151.5|46131.5|12
1757563800000|2025-09-11 04:10:00|46156.5|46136.5|46154.4|46134.4|46156.9|46136.9|46151.9|46131.9|1
1757564100000|2025-09-11 04:15:00|46156.5|46136.5|46154.4|46134.4|46159.4|46139.4|46154.4|46134.4|1
1757564400000|2025-09-11 04:20:00|46156.5|46136.5|46142|46122|46156.9|46136.9|46142|46122|12
1757564700000|2025-09-11 04:25:00|46139.9|46119.9|46122|46102|46139.9|46119.9|46114.9|46094.9|15
1757565000000|2025-09-11 04:30:00|46119.5|46099.5|46119.5|46099.5|46124.5|46104.5|46119.5|46099.5|8
1757565300000|2025-09-11 04:35:00|46117|46097|46107|46087|46117|46097|46107|46087|22
1757565600000|2025-09-11 04:40:00|46106.6|46086.6|46104.5|46084.5|46107|46087|46102|46082|6
1757565900000|2025-09-11 04:45:00|46107|46087|46107.5|46087.5|46109.6|46089.6|46104.5|46084.5|10
1757566200000|2025-09-11 04:50:00|46107.1|46087.1|46107.1|46087.1|46109.6|46089.6|46102.1|46082.1|12
1757566500000|2025-09-11 04:55:00|46109.2|46089.2|46107.1|46087.1|46109.6|46089.6|46102.1|46082.1|6
1757566800000|2025-09-11 05:00:00|46109.2|46089.2|46109.6|46089.6|46112.1|46092.1|46102.1|46082.1|5
1757567100000|2025-09-11 05:05:00|46107.5|46087.5|46094.6|46074.6|46107.5|46087.5|46092.1|46072.1|14
1757567400000|2025-09-11 05:10:00|46097.1|46077.1|46092.2|46072.2|46097.1|46077.1|46087.6|46067.6|12
1757567700000|2025-09-11 05:15:00|46092.6|46072.6|46100.1|46080.1|46111.4|46091.4|46092.6|46072.6|18
1757568000000|2025-09-11 05:20:00|46102.6|46082.6|46119.7|46099.7|46122.2|46102.2|46102.6|46082.6|7
1757568300000|2025-09-11 05:25:00|46117.2|46097.2|46127.2|46107.2|46129.7|46109.7|46117.2|46097.2|5
1757568600000|2025-09-11 05:30:00|46125.1|46105.1|46122.2|46102.2|46132.2|46112.2|46104.7|46084.7|18
1757568900000|2025-09-11 05:35:00|46119.7|46099.7|46134.8|46114.8|46137.3|46117.3|46119.7|46099.7|11
1757569200000|2025-09-11 05:40:00|46136.9|46116.9|46122.3|46102.3|46137.3|46117.3|46112.3|46092.3|2
1757569500000|2025-09-11 05:45:00|46120.2|46100.2|46142.3|46122.3|46142.3|46122.3|46112.3|46092.3|22
1757569800000|2025-09-11 05:50:00|46141.9|46121.9|46142.7|46122.7|46142.7|46122.7|46127.7|46107.7|39
1757570100000|2025-09-11 05:55:00|46140.6|46120.6|46117.3|46097.3|46140.6|46120.6|46114.8|46094.8|9
1757570400000|2025-09-11 06:00:00|46119.4|46099.4|46114.9|46094.9|46119.9|46099.9|46104.9|46084.9|22
1757570700000|2025-09-11 06:05:00|46112.8|46092.8|46179.5|46159.5|46179.5|46159.5|46112.8|46092.8|58
1757571000000|2025-09-11 06:10:00|46180.3|46160.3|46134.9|46114.9|46184.9|46164.9|46134.9|46114.9|22
1757571300000|2025-09-11 06:15:00|46132.4|46112.4|46144.9|46124.9|46147.4|46127.4|46129.9|46109.9|7
1757571600000|2025-09-11 06:20:00|46142.8|46122.8|46182.4|46162.4|46189.9|46169.9|46139.9|46119.9|23
1757571900000|2025-09-11 06:25:00|46182|46162|46165|46145|46182.4|46162.4|46165|46145|15
1757572200000|2025-09-11 06:30:00|46167.5|46147.5|46192.5|46172.5|46202.1|46182.1|46165|46145|28
1757572500000|2025-09-11 06:35:00|46196.7|46176.7|46230|46210|46240|46220|46195|46175|38
1757572800000|2025-09-11 06:40:00|46232.1|46212.1|46235|46215|46245|46225|46230|46210|15
1757573100000|2025-09-11 06:45:00|46232.9|46212.9|46230|46210|46242.5|46222.5|46215.4|46195.4|40
1757573400000|2025-09-11 06:50:00|46232.5|46212.5|46247.6|46227.6|46267.6|46247.6|46230|46210|45
1757573700000|2025-09-11 06:55:00|46250.1|46230.1|46195.9|46175.9|46250.1|46230.1|46195.9|46175.9|63
1757574000000|2025-09-11 07:00:00|46195.5|46175.5|46242.6|46222.6|46248|46228|46195.1|46175.1|84
1757574300000|2025-09-11 07:05:00|46240.1|46220.1|46255.1|46235.1|46262.6|46242.6|46238|46218|40
1757574600000|2025-09-11 07:10:00|46253|46233|46297.7|46277.7|46297.7|46277.7|46237.6|46217.6|125
1757574900000|2025-09-11 07:15:00|46292.7|46272.7|46242.7|46222.7|46295.2|46275.2|46230.2|46210.2|70
1757575200000|2025-09-11 07:20:00|46245.2|46225.2|46274.8|46254.8|46274.8|46254.8|46242.7|46222.7|30
1757575500000|2025-09-11 07:25:00|46272.7|46252.7|46272.7|46252.7|46277.7|46257.7|46247.7|46227.7|46
1757575800000|2025-09-11 07:30:00|46259.8|46239.8|46250.2|46230.2|46265.2|46245.2|46242.7|46222.7|34
1757576100000|2025-09-11 07:35:00|46254.4|46234.4|46250.3|46230.3|46272.7|46252.7|46250.2|46230.2|26
1757576400000|2025-09-11 07:40:00|46247.8|46227.8|46282.8|46262.8|46284.9|46264.9|46245.3|46225.3|21
1757576700000|2025-09-11 07:45:00|46280.3|46260.3|46250.3|46230.3|46287.4|46267.4|46243.6|46223.6|18
1757577000000|2025-09-11 07:50:00|46252.4|46232.4|46270.3|46250.3|46275.3|46255.3|46252.4|46232.4|24
1757577300000|2025-09-11 07:55:00|46267.8|46247.8|46272.8|46252.8|46282.4|46262.4|46262.8|46242.8|9
1757577600000|2025-09-11 08:00:00|46275.3|46255.3|46240.4|46220.4|46275.3|46255.3|46222.4|46202.4|91
1757577900000|2025-09-11 08:05:00|46242.4|46222.4|46195.4|46175.4|46242.4|46222.4|46185.4|46165.4|48
1757578200000|2025-09-11 08:10:00|46192.9|46172.9|46205.4|46185.4|46210|46190|46185.4|46165.4|84
1757578500000|2025-09-11 08:15:00|46202.9|46182.9|46202.9|46182.9|46210.4|46190.4|46200.4|46180.4|28
1757578800000|2025-09-11 08:20:00|46200.8|46180.8|46180.8|46160.8|46217.9|46197.9|46178.3|46158.3|28
1757579100000|2025-09-11 08:25:00|46183.3|46163.3|46203|46183|46205.5|46185.5|46180.4|46160.4|17
1757579400000|2025-09-11 08:30:00|46200.5|46180.5|46193|46173|46200.5|46180.5|46173|46153|39
1757579700000|2025-09-11 08:35:00|46198|46178|46195.5|46175.5|46210.5|46190.5|46183|46163|23
1757580000000|2025-09-11 08:40:00|46198|46178|46210.1|46190.1|46222.6|46202.6|46195.5|46175.5|19
1757580300000|2025-09-11 08:45:00|46210.5|46190.5|46210.5|46190.5|46218|46198|46203|46183|24
1757580600000|2025-09-11 08:50:00|46210.9|46190.9|46200.6|46180.6|46215.5|46195.5|46198.1|46178.1|26
1757580900000|2025-09-11 08:55:00|46203.1|46183.1|46185.6|46165.6|46205.6|46185.6|46185.6|46165.6|15
1757581200000|2025-09-11 09:00:00|46188.1|46168.1|46185.6|46165.6|46190.6|46170.6|46172.7|46152.7|43
1757581500000|2025-09-11 09:05:00|46188.5|46168.5|46163.1|46143.1|46190.6|46170.6|46160.6|46140.6|34
1757581800000|2025-09-11 09:10:00|46160.6|46140.6|46145.6|46125.6|46160.6|46140.6|46143.1|46123.1|66
1757582100000|2025-09-11 09:15:00|46130.6|46110.6|46109|46089|46130.6|46110.6|46086.1|46066.1|153
1757582400000|2025-09-11 09:20:00|46106.5|46086.5|46121.5|46101.5|46126.5|46106.5|46091.5|46071.5|34
1757582700000|2025-09-11 09:25:00|46119.4|46099.4|46099|46079|46119.4|46099.4|46099|46079|21
1757583000000|2025-09-11 09:30:00|46096.5|46076.5|46116.5|46096.5|46121.5|46101.5|46096.5|46076.5|32
1757583300000|2025-09-11 09:35:00|46116.1|46096.1|46104.1|46084.1|46116.1|46096.1|46094.9|46074.9|26
1757583600000|2025-09-11 09:40:00|46101.6|46081.6|46096.6|46076.6|46106.6|46086.6|46094.1|46074.1|12
1757583900000|2025-09-11 09:45:00|46094.1|46074.1|46104.1|46084.1|46104.1|46084.1|46086.6|46066.6|41
1757584200000|2025-09-11 09:50:00|46101.6|46081.6|46114.1|46094.1|46116.6|46096.6|46101.6|46081.6|9
1757584500000|2025-09-11 09:55:00|46112|46092|46135.4|46115.4|46135.4|46115.4|46112|46092|25
1757584800000|2025-09-11 10:00:00|46130.8|46110.8|46145|46125|46145|46125|46116.2|46096.2|36
1757585100000|2025-09-11 10:05:00|46145.8|46125.8|46188.8|46168.8|46188.8|46168.8|46140.8|46120.8|54
1757585400000|2025-09-11 10:10:00|46190.9|46170.9|46225.9|46205.9|46228.4|46208.4|46173.8|46153.8|130
1757585700000|2025-09-11 10:15:00|46223.8|46203.8|46240.1|46220.1|46245.9|46225.9|46210.9|46190.9|60
1757586000000|2025-09-11 10:20:00|46240.9|46220.9|46208.4|46188.4|46248.4|46228.4|46208|46188|48
1757586300000|2025-09-11 10:25:00|46210.9|46190.9|46211.4|46191.4|46218.4|46198.4|46208.4|46188.4|10
1757586600000|2025-09-11 10:30:00|46210.9|46190.9|46203.5|46183.5|46223.5|46203.5|46203.5|46183.5|41
1757586900000|2025-09-11 10:35:00|46205.6|46185.6|46216|46196|46216|46196|46205.6|46185.6|10
1757587200000|2025-09-11 10:40:00|46218.5|46198.5|46201|46181|46218.5|46198.5|46196|46176|10
1757587500000|2025-09-11 10:45:00|46196.4|46176.4|46201|46181|46203.5|46183.5|46191|46171|17
1757587800000|2025-09-11 10:50:00|46198.9|46178.9|46188.5|46168.5|46198.9|46178.9|46183.5|46163.5|15
1757588100000|2025-09-11 10:55:00|46186|46166|46193.6|46173.6|46193.6|46173.6|46178.5|46158.5|11
1757588400000|2025-09-11 11:00:00|46191.5|46171.5|46216.1|46196.1|46218.6|46198.6|46191.1|46171.1|30
1757588700000|2025-09-11 11:05:00|46214|46194|46226.1|46206.1|46231.1|46211.1|46211.1|46191.1|69
1757589000000|2025-09-11 11:10:00|46228.2|46208.2|46238.6|46218.6|46246.5|46226.5|46228.2|46208.2|43
1757589300000|2025-09-11 11:15:00|46236.1|46216.1|46223.6|46203.6|46246.1|46226.1|46221.1|46201.1|32
1757589600000|2025-09-11 11:20:00|46226.1|46206.1|46189.1|46169.1|46226.6|46206.6|46189.1|46169.1|78
1757589900000|2025-09-11 11:25:00|46191.2|46171.2|46196.2|46176.2|46206.2|46186.2|46188.7|46168.7|42
1757590200000|2025-09-11 11:30:00|46201.2|46181.2|46186.2|46166.2|46215.8|46195.8|46186.2|46166.2|124
1757590500000|2025-09-11 11:35:00|46183.7|46163.7|46183.7|46163.7|46198.3|46178.3|46176.2|46156.2|76
1757590800000|2025-09-11 11:40:00|46178.7|46158.7|46181.3|46161.3|46183.7|46163.7|46173.3|46153.3|28
1757591100000|2025-09-11 11:45:00|46188.3|46168.3|46178.8|46158.8|46201.3|46181.3|46178.8|46158.8|64
1757591400000|2025-09-11 11:50:00|46181.3|46161.3|46188.8|46168.8|46198.8|46178.8|46168.8|46148.8|38
1757591700000|2025-09-11 11:55:00|46191.3|46171.3|46193.8|46173.8|46196.3|46176.3|46186.3|46166.3|23
1757592000000|2025-09-11 12:00:00|46196.3|46176.3|46233.8|46213.8|46241.3|46221.3|46196.3|46176.3|70
1757592300000|2025-09-11 12:05:00|46236.3|46216.3|46223.4|46203.4|46236.3|46216.3|46211.3|46191.3|44
1757592600000|2025-09-11 12:10:00|46221.4|46201.4|46122.2|46102.2|46221.4|46201.4|46122.2|46102.2|220
1757592900000|2025-09-11 12:15:00|46120.1|46100.1|46144.7|46124.7|46144.7|46124.7|46084.7|46064.7|217
1757593200000|2025-09-11 12:20:00|46144.3|46124.3|46131.8|46111.8|46159.7|46139.7|46122.6|46102.6|122
1757593500000|2025-09-11 12:25:00|46132.2|46112.2|46149.8|46129.8|46164.8|46144.8|46127.2|46107.2|113
1757593800000|2025-09-11 12:30:00|46147.3|46127.3|46222.3|46202.3|46254.8|46234.8|46119.8|46099.8|290
1757594100000|2025-09-11 12:35:00|46227.3|46207.3|46297.3|46277.3|46307.3|46287.3|46224.8|46204.8|242
1757594400000|2025-09-11 12:40:00|46294.8|46274.8|46302.3|46282.3|46349.8|46329.8|46284.8|46264.8|285
1757594700000|2025-09-11 12:45:00|46299.8|46279.8|46341.5|46321.5|46369|46349|46289.8|46269.8|230
1757595000000|2025-09-11 12:50:00|46344.4|46324.4|46321.5|46301.5|46344.4|46324.4|46286.5|46266.5|116
1757595300000|2025-09-11 12:55:00|46324|46304|46301.6|46281.6|46329|46309|46296.6|46276.6|79
1757595600000|2025-09-11 13:00:00|46299.1|46279.1|46381.6|46361.6|46406.2|46386.2|46291.6|46271.6|518
1757595900000|2025-09-11 13:05:00|46372.4|46352.4|46292.4|46272.4|46376.6|46356.6|46272.8|46252.8|270
1757596200000|2025-09-11 13:10:00|46289.9|46269.9|46197.4|46177.4|46289.9|46269.9|46142.4|46122.4|443
1757596500000|2025-09-11 13:15:00|46193.3|46173.3|46240|46220|46240|46220|46185|46165|99
1757596800000|2025-09-11 13:20:00|46242.5|46222.5|46247.1|46227.1|46262.5|46242.5|46212.9|46192.9|61
1757597100000|2025-09-11 13:25:00|46245|46225|46169.6|46149.6|46245|46225|46165|46145|105
1757597400000|2025-09-11 13:30:00|46171.7|46151.7|46177.5|46157.5|46220|46200|46162.5|46142.5|105
1757597700000|2025-09-11 13:35:00|46172.5|46152.5|46202.6|46182.6|46224.6|46204.6|46157.5|46137.5|219
1757598000000|2025-09-11 13:40:00|46197.6|46177.6|46272.6|46252.6|46272.6|46252.6|46190.1|46170.1|76
1757598300000|2025-09-11 13:45:00|46275.5|46255.5|46342.2|46322.2|46342.2|46322.2|46272.6|46252.6|185
1757598600000|2025-09-11 13:50:00|46344.7|46324.7|46377.6|46357.6|46400.1|46380.1|46342.2|46322.2|235
1757598900000|2025-09-11 13:55:00|46379.7|46359.7|46422.6|46402.6|46432.6|46412.6|46377.6|46357.6|274
1757599200000|2025-09-11 14:00:00|46420.1|46400.1|46417.7|46397.7|46447.6|46427.6|46408|46388|253
1757599500000|2025-09-11 14:05:00|46415.6|46395.6|46451.8|46431.8|46479.3|46459.3|46412.7|46392.7|483
1757599800000|2025-09-11 14:10:00|46453.9|46433.9|46447.3|46427.3|46473.9|46453.9|46441.8|46421.8|214
1757600100000|2025-09-11 14:15:00|46449.4|46429.4|46471.9|46451.9|46474.4|46454.4|46434.4|46414.4|208
1757600400000|2025-09-11 14:20:00|46469.8|46449.8|46471.9|46451.9|46471.9|46451.9|46437.3|46417.3|194
1757600700000|2025-09-11 14:25:00|46474.4|46454.4|46447.3|46427.3|46491.9|46471.9|46446.9|46426.9|252
1757601000000|2025-09-11 14:30:00|46449.4|46429.4|46474.4|46454.4|46479.4|46459.4|46431.9|46411.9|107
1757601300000|2025-09-11 14:35:00|46472.4|46452.4|46492|46472|46492|46472|46451.9|46431.9|174
1757601600000|2025-09-11 14:40:00|46489.5|46469.5|46477|46457|46499.5|46479.5|46477|46457|156
1757601900000|2025-09-11 14:45:00|46479.5|46459.5|46454.9|46434.9|46484.5|46464.5|46430.8|46410.8|151
1757602200000|2025-09-11 14:50:00|46457.4|46437.4|46477.9|46457.9|46502.9|46482.9|46457.4|46437.4|87
1757602500000|2025-09-11 14:55:00|46479.9|46459.9|46462.9|46442.9|46480.4|46460.4|46457.9|46437.9|140
1757602800000|2025-09-11 15:00:00|46460.4|46440.4|46477.9|46457.9|46500.4|46480.4|46457.9|46437.9|202
1757603100000|2025-09-11 15:05:00|46475.8|46455.8|46547.9|46527.9|46550|46530|46475.8|46455.8|169
1757603400000|2025-09-11 15:10:00|46550|46530|46550|46530|46550.4|46530.4|46530.4|46510.4|125
1757603700000|2025-09-11 15:15:00|46552.5|46532.5|46583|46563|46585|46565|46550.9|46530.9|237
1757604000000|2025-09-11 15:20:00|46585.5|46565.5|46588|46568|46593|46573|46578|46558|211
1757604300000|2025-09-11 15:25:00|46585.5|46565.5|46588|46568|46593|46573|46578|46558|90
1757604600000|2025-09-11 15:30:00|46593|46573|46618|46598|46624.3|46604.3|46585.5|46565.5|402
1757604900000|2025-09-11 15:35:00|46618.4|46598.4|46648|46628|46648|46628|46605.5|46585.5|196
1757605200000|2025-09-11 15:40:00|46646|46626|46628.1|46608.1|46653.1|46633.1|46623.1|46603.1|327
1757605500000|2025-09-11 15:45:00|46630.6|46610.6|46595.6|46575.6|46633.1|46613.1|46595.6|46575.6|324
1757605800000|2025-09-11 15:50:00|46596|46576|46618.1|46598.1|46630.6|46610.6|46596|46576|115
1757606100000|2025-09-11 15:55:00|46620.6|46600.6|46628.1|46608.1|46628.1|46608.1|46608.1|46588.1|105
1757606400000|2025-09-11 16:00:00|46626|46606|46638.1|46618.1|46642.7|46622.7|46623.1|46603.1|121
1757606700000|2025-09-11 16:05:00|46636.1|46616.1|46670.7|46650.7|46670.7|46650.7|46635.6|46615.6|144
1757607000000|2025-09-11 16:10:00|46672.8|46652.8|46653.2|46633.2|46673.2|46653.2|46640.7|46620.7|100
1757607300000|2025-09-11 16:15:00|46655.3|46635.3|46658.2|46638.2|46660.3|46640.3|46651.1|46631.1|95
1757607600000|2025-09-11 16:20:00|46660.3|46640.3|46678.2|46658.2|46688.6|46668.6|46655.7|46635.7|109
1757607900000|2025-09-11 16:25:00|46680.7|46660.7|46690.8|46670.8|46698.2|46678.2|46678.2|46658.2|145
1757608200000|2025-09-11 16:30:00|46693.3|46673.3|46651.6|46631.6|46695.8|46675.8|46651.2|46631.2|222
1757608500000|2025-09-11 16:35:00|46649.1|46629.1|46670.8|46650.8|46675.4|46655.4|46644.1|46624.1|180
1757608800000|2025-09-11 16:40:00|46668.3|46648.3|46678.3|46658.3|46681.2|46661.2|46658.3|46638.3|161
1757609100000|2025-09-11 16:45:00|46680.4|46660.4|46683.3|46663.3|46688.3|46668.3|46673.3|46653.3|202
1757609400000|2025-09-11 16:50:00|46681.3|46661.3|46665.9|46645.9|46681.3|46661.3|46655.8|46635.8|174
1757609700000|2025-09-11 16:55:00|46666.3|46646.3|46688.4|46668.4|46693.4|46673.4|46645.9|46625.9|1081
1757610000000|2025-09-11 17:00:00|46686.3|46666.3|46625.9|46605.9|46686.3|46666.3|46623.4|46603.4|171
1757610300000|2025-09-11 17:05:00|46623.8|46603.8|46645.9|46625.9|46648.4|46628.4|46618.4|46598.4|32
1757610600000|2025-09-11 17:10:00|46643.4|46623.4|46640.9|46620.9|46658.4|46638.4|46640.9|46620.9|76
1757610900000|2025-09-11 17:15:00|46643|46623|46651|46631|46653.9|46633.9|46643|46623|33
1757611200000|2025-09-11 17:20:00|46653.5|46633.5|46673.5|46653.5|46676|46656|46653.5|46633.5|30
1757611500000|2025-09-11 17:25:00|46676|46656|46666|46646|46676|46656|46663.5|46643.5|22
1757611800000|2025-09-11 17:30:00|46663.9|46643.9|46666.4|46646.4|46692.7|46672.7|46663.5|46643.5|54
1757612100000|2025-09-11 17:35:00|46664.4|46644.4|46663.5|46643.5|46668.5|46648.5|46653.5|46633.5|20
1757612400000|2025-09-11 17:40:00|46664|46644|46661.1|46641.1|46676|46656|46658.6|46638.6|43
1757612700000|2025-09-11 17:45:00|46663.1|46643.1|46666.5|46646.5|46676.1|46656.1|46661.1|46641.1|32
1757613000000|2025-09-11 17:50:00|46664|46644|46663.6|46643.6|46668.6|46648.6|46658.6|46638.6|34
1757613300000|2025-09-11 17:55:00|46661.5|46641.5|46671.1|46651.1|46671.1|46651.1|46661.1|46641.1|37
1757613600000|2025-09-11 18:00:00|46673.6|46653.6|46663.6|46643.6|46676.1|46656.1|46663.6|46643.6|23
1757613900000|2025-09-11 18:05:00|46665.7|46645.7|46668.7|46648.7|46671.2|46651.2|46663.6|46643.6|139
1757614200000|2025-09-11 18:10:00|46671.2|46651.2|46659.1|46639.1|46671.6|46651.6|46659.1|46639.1|14
1757614500000|2025-09-11 18:15:00|46661.2|46641.2|46654.5|46634.5|46663.7|46643.7|46649.1|46629.1|25
1757614800000|2025-09-11 18:20:00|46649.5|46629.5|46657.1|46637.1|46657.1|46637.1|46649.5|46629.5|18
1757615100000|2025-09-11 18:25:00|46654.6|46634.6|46662.1|46642.1|46664.6|46644.6|46654.6|46634.6|174
1757615400000|2025-09-11 18:30:00|46661.7|46641.7|46649.2|46629.2|46662.1|46642.1|46644.6|46624.6|54
1757615700000|2025-09-11 18:35:00|46651.7|46631.7|46657.1|46637.1|46661.7|46641.7|46649.2|46629.2|29
1757616000000|2025-09-11 18:40:00|46654.6|46634.6|46665.1|46645.1|46677.1|46657.1|46654.6|46634.6|23
1757616300000|2025-09-11 18:45:00|46663|46643|46672.2|46652.2|46674.2|46654.2|46659.7|46639.7|34
1757616600000|2025-09-11 18:50:00|46671.8|46651.8|46677.2|46657.2|46679.7|46659.7|46667.2|46647.2|30
1757616900000|2025-09-11 18:55:00|46679.7|46659.7|46697.2|46677.2|46697.2|46677.2|46679.7|46659.7|28
1757617200000|2025-09-11 19:00:00|46692.6|46672.6|46734.7|46714.7|46734.7|46714.7|46692.2|46672.2|85
1757617500000|2025-09-11 19:05:00|46732.7|46712.7|46743.9|46723.9|46743.9|46723.9|46732.2|46712.2|23
1757617800000|2025-09-11 19:10:00|46741.8|46721.8|46734.8|46714.8|46744.3|46724.3|46734.8|46714.8|38
1757618100000|2025-09-11 19:15:00|46736.9|46716.9|46844.8|46824.8|46846.5|46826.5|46734.8|46714.8|227
1757618400000|2025-09-11 19:20:00|46861.5|46841.5|46849.8|46829.8|46892.3|46872.3|46849.8|46829.8|241
1757618700000|2025-09-11 19:25:00|46854.8|46834.8|46884.4|46864.4|46894|46874|46820.2|46800.2|90
1757619000000|2025-09-11 19:30:00|46886.9|46866.9|46891.9|46871.9|46939.4|46919.4|46874.4|46854.4|143
1757619300000|2025-09-11 19:35:00|46889.4|46869.4|46912|46892|46929|46909|46881.9|46861.9|52
1757619600000|2025-09-11 19:40:00|46914.5|46894.5|46907|46887|46914.5|46894.5|46894.5|46874.5|48
1757619900000|2025-09-11 19:45:00|46912|46892|46899.5|46879.5|46922|46902|46897|46877|33
1757620200000|2025-09-11 19:50:00|46894.9|46874.9|46901.6|46881.6|46905.7|46885.7|46894.5|46874.5|105
1757620500000|2025-09-11 19:55:00|46899.1|46879.1|46919.1|46899.1|46934.1|46914.1|46899.1|46879.1|59
1757620800000|2025-09-11 20:00:00|46914.5|46894.5|46901.6|46881.6|46924.1|46904.1|46899.1|46879.1|49
1757621100000|2025-09-11 20:05:00|46899.1|46879.1|46891.7|46871.7|46911.7|46891.7|46891.7|46871.7|35
1757621400000|2025-09-11 20:10:00|46884.2|46864.2|46854.6|46834.6|46884.2|46864.2|46854.6|46834.6|85
1757621700000|2025-09-11 20:15:00|46849.6|46829.6|46819.6|46799.6|46849.6|46829.6|46817.1|46797.1|87
1757622000000|2025-09-11 20:20:00|46824.2|46804.2|46836.7|46816.7|46836.7|46816.7|46824.2|46804.2|9
1757622300000|2025-09-11 20:25:00|46837.1|46817.1|46852.2|46832.2|46854.7|46834.7|46837.1|46817.1|85
1757622600000|2025-09-11 20:30:00|46852.6|46832.6|46837.2|46817.2|46858.8|46838.8|46837.2|46817.2|24
1757622900000|2025-09-11 20:35:00|46836.8|46816.8|46844.7|46824.7|46856.8|46836.8|46836.8|46816.8|37
1757623200000|2025-09-11 20:40:00|46840.1|46820.1|46842.2|46822.2|46842.2|46822.2|46837.2|46817.2|13
1757623500000|2025-09-11 20:45:00|46841.4|46821.4|46832.2|46812.2|46841.4|46821.4|46829.7|46809.7|10
1757623800000|2025-09-11 20:50:00|46829.7|46809.7|46829.8|46809.8|46842.3|46822.3|46829.7|46809.7|14
1757624100000|2025-09-11 20:55:00|46827.3|46807.3|46809.8|46789.8|46827.3|46807.3|46802.3|46782.3|45
1757628000000|2025-09-11 22:00:00|46835|46815|46807.6|46787.6|46840|46820|46805|46785|100
1757628300000|2025-09-11 22:05:00|46809.6|46789.6|46822.1|46802.1|46824.6|46804.6|46807.1|46787.1|6
1757628600000|2025-09-11 22:10:00|46822.2|46802.2|46819.7|46799.7|46827.2|46807.2|46819.7|46799.7|10
1757628900000|2025-09-11 22:15:00|46821.7|46801.7|46825.1|46805.1|46825.1|46805.1|46819.7|46799.7|11
1757629200000|2025-09-11 22:20:00|46827.6|46807.6|46834.7|46814.7|46839.7|46819.7|46827.6|46807.6|19
1757629500000|2025-09-11 22:25:00|46832.6|46812.6|46837.2|46817.2|46837.2|46817.2|46832.2|46812.2|3
1757629800000|2025-09-11 22:30:00|46839.7|46819.7|46869.8|46849.8|46874.7|46854.7|46837.2|46817.2|56
1757630100000|2025-09-11 22:35:00|46869.3|46849.3|46877.3|46857.3|46877.7|46857.7|46862.3|46842.3|13
1757630400000|2025-09-11 22:40:00|46874.8|46854.8|46872.7|46852.7|46877.3|46857.3|46872.3|46852.3|10
1757630700000|2025-09-11 22:45:00|46872.3|46852.3|46864.8|46844.8|46872.3|46852.3|46864|46844|5
1757631000000|2025-09-11 22:50:00|46869.8|46849.8|46874.8|46854.8|46874.8|46854.8|46869.8|46849.8|3
1757631300000|2025-09-11 22:55:00|46877.3|46857.3|46892.8|46872.8|46901.5|46881.5|46872.3|46852.3|36
1757631600000|2025-09-11 23:00:00|46890.7|46870.7|46917.4|46897.4|46917.4|46897.4|46890.7|46870.7|22
1757631900000|2025-09-11 23:05:00|46914.9|46894.9|46920.3|46900.3|46922.4|46902.4|46909.9|46889.9|11
1757632200000|2025-09-11 23:10:00|46919.9|46899.9|46909.9|46889.9|46919.9|46899.9|46907.4|46887.4|1
1757632500000|2025-09-11 23:15:00|46912|46892|46899.9|46879.9|46912|46892|46899.9|46879.9|5
1757632800000|2025-09-11 23:20:00|46902.4|46882.4|46907.5|46887.5|46907.5|46887.5|46902.4|46882.4|2
1757633100000|2025-09-11 23:25:00|46909.5|46889.5|46907.5|46887.5|46917.5|46897.5|46907.5|46887.5|14
1757633400000|2025-09-11 23:30:00|46907.1|46887.1|46902.5|46882.5|46910|46890|46900|46880|12
1757633700000|2025-09-11 23:35:00|46902.1|46882.1|46901.7|46881.7|46902.5|46882.5|46890|46870|8
1757634000000|2025-09-11 23:40:00|46899.6|46879.6|46900|46880|46905|46885|46897.5|46877.5|1
1757634300000|2025-09-11 23:45:00|46898|46878|46890.1|46870.1|46900|46880|46890.1|46870.1|3
1757634600000|2025-09-11 23:50:00|46892.6|46872.6|46895.1|46875.1|46897.6|46877.6|46892.6|46872.6|17
1757634900000|2025-09-11 23:55:00|46893|46873|46882.6|46862.6|46900.1|46880.1|46882.6|46862.6|14
1757635200000|2025-09-12 00:00:00|46866|46846|46772.6|46752.6|46866|46846|46765.5|46745.5|228
1757635500000|2025-09-12 00:05:00|46770.1|46750.1|46730.1|46710.1|46770.1|46750.1|46725.1|46705.1|82
1757635800000|2025-09-12 00:10:00|46732.2|46712.2|46750.2|46730.2|46752.7|46732.7|46725.2|46705.2|31
1757636100000|2025-09-12 00:15:00|46748.1|46728.1|46712.7|46692.7|46748.1|46728.1|46712.7|46692.7|72
1757636400000|2025-09-12 00:20:00|46715.2|46695.2|46732.7|46712.7|46742.7|46722.7|46715.2|46695.2|44
1757636700000|2025-09-12 00:25:00|46734.8|46714.8|46725.2|46705.2|46740.2|46720.2|46725.2|46705.2|30
1757637000000|2025-09-12 00:30:00|46722.7|46702.7|46730.2|46710.2|46737.7|46717.7|46722.7|46702.7|23
1757637300000|2025-09-12 00:35:00|46730.3|46710.3|46745.3|46725.3|46747.8|46727.8|46725.3|46705.3|13
1757637600000|2025-09-12 00:40:00|46742.3|46722.3|46745.3|46725.3|46750.3|46730.3|46732.8|46712.8|20
1757637900000|2025-09-12 00:45:00|46742.8|46722.8|46745.3|46725.3|46760.3|46740.3|46740.3|46720.3|25
1757638200000|2025-09-12 00:50:00|46742.8|46722.8|46750.8|46730.8|46760.3|46740.3|46740.3|46720.3|17
1757638500000|2025-09-12 00:55:00|46751.2|46731.2|46742.9|46722.9|46753.3|46733.3|46735.3|46715.3|20
1757638800000|2025-09-12 01:00:00|46743.3|46723.3|46757.9|46737.9|46785.4|46765.4|46729.9|46709.9|110
1757639100000|2025-09-12 01:05:00|46760.4|46740.4|46840.4|46820.4|46855.4|46835.4|46740.8|46720.8|71
1757639400000|2025-09-12 01:10:00|46842.5|46822.5|46852.9|46832.9|46877.5|46857.5|46840.4|46820.4|104
1757639700000|2025-09-12 01:15:00|46850.8|46830.8|46863.4|46843.4|46872.9|46852.9|46847.9|46827.9|85
1757640000000|2025-09-12 01:20:00|46865.4|46845.4|46845.5|46825.5|46870.4|46850.4|46845.5|46825.5|80
1757640300000|2025-09-12 01:25:00|46843.4|46823.4|46818|46798|46843.4|46823.4|46808|46788|48
1757640600000|2025-09-12 01:30:00|46815.9|46795.9|46785.9|46765.9|46828|46808|46785.5|46765.5|33
1757640900000|2025-09-12 01:35:00|46785.5|46765.5|46790.5|46770.5|46790.5|46770.5|46758.4|46738.4|59
1757641200000|2025-09-12 01:40:00|46785.9|46765.9|46765.5|46745.5|46798|46778|46763|46743|32
1757641500000|2025-09-12 01:45:00|46767.6|46747.6|46753.1|46733.1|46773|46753|46746|46726|57
1757641800000|2025-09-12 01:50:00|46755.6|46735.6|46755.6|46735.6|46760.6|46740.6|46745.6|46725.6|43
1757642100000|2025-09-12 01:55:00|46758.1|46738.1|46797.7|46777.7|46833.1|46813.1|46755.6|46735.6|50
1757642400000|2025-09-12 02:00:00|46798.1|46778.1|46828.1|46808.1|46837.7|46817.7|46790.6|46770.6|20
1757642700000|2025-09-12 02:05:00|46825.2|46805.2|46863.1|46843.1|46868.1|46848.1|46823.1|46803.1|43
1757643000000|2025-09-12 02:10:00|46865.2|46845.2|46840.7|46820.7|46868.1|46848.1|46835.7|46815.7|60
1757643300000|2025-09-12 02:15:00|46838.2|46818.2|46838.6|46818.6|46847.7|46827.7|46835.7|46815.7|13
1757643600000|2025-09-12 02:20:00|46838.2|46818.2|46848.2|46828.2|46848.2|46828.2|46838.2|46818.2|10
1757643900000|2025-09-12 02:25:00|46850.7|46830.7|46845.7|46825.7|46850.7|46830.7|46843.2|46823.2|13
1757644200000|2025-09-12 02:30:00|46843.7|46823.7|46845.7|46825.7|46855.7|46835.7|46833.2|46813.2|11
1757644500000|2025-09-12 02:35:00|46847.8|46827.8|46865.8|46845.8|46870.3|46850.3|46847.8|46827.8|40
1757644800000|2025-09-12 02:40:00|46865.3|46845.3|46915.4|46895.4|46925.8|46905.8|46865.3|46845.3|60
1757645100000|2025-09-12 02:45:00|46915.8|46895.8|46902.9|46882.9|46923.3|46903.3|46880.8|46860.8|56
1757645400000|2025-09-12 02:50:00|46903.3|46883.3|46865.8|46845.8|46913.3|46893.3|46860.8|46840.8|39
1757645700000|2025-09-12 02:55:00|46865.4|46845.4|46833.8|46813.8|46893.3|46873.3|46833.3|46813.3|88
1757646000000|2025-09-12 03:00:00|46831.7|46811.7|46825.9|46805.9|46845.4|46825.4|46820.9|46800.9|16
1757646300000|2025-09-12 03:05:00|46823.8|46803.8|46843.4|46823.4|46848.4|46828.4|46820.9|46800.9|18
1757646600000|2025-09-12 03:10:00|46841.3|46821.3|46838|46818|46868.4|46848.4|46835.9|46815.9|34
1757646900000|2025-09-12 03:15:00|46838.4|46818.4|46843.4|46823.4|46855.9|46835.9|46828.4|46808.4|14
1757647200000|2025-09-12 03:20:00|46843|46823|46831.4|46811.4|46850.9|46830.9|46831.4|46811.4|11
1757647500000|2025-09-12 03:25:00|46833.4|46813.4|46866|46846|46872.6|46852.6|46831|46811|25
1757647800000|2025-09-12 03:30:00|46863.5|46843.5|46856|46836|46875.5|46855.5|46851|46831|16
1757648100000|2025-09-12 03:35:00|46858.1|46838.1|46875.6|46855.6|46879.7|46859.7|46858.1|46838.1|21
1757648400000|2025-09-12 03:40:00|46880.1|46860.1|46871|46851|46880.2|46860.2|46868.5|46848.5|9
1757648700000|2025-09-12 03:45:00|46873.1|46853.1|46866.1|46846.1|46873.1|46853.1|46866|46846|4
1757649000000|2025-09-12 03:50:00|46863.6|46843.6|46863.1|46843.1|46865.6|46845.6|46853.6|46833.6|12
1757649300000|2025-09-12 03:55:00|46861.1|46841.1|46866.1|46846.1|46876.1|46856.1|46861.1|46841.1|14
1757649600000|2025-09-12 04:00:00|46868.2|46848.2|46890.7|46870.7|46896.1|46876.1|46866.1|46846.1|14
1757649900000|2025-09-12 04:05:00|46891.1|46871.1|46885.7|46865.7|46891.1|46871.1|46885.7|46865.7|9
1757650200000|2025-09-12 04:10:00|46883.6|46863.6|46885.3|46865.3|46886.1|46866.1|46880.7|46860.7|10
1757650500000|2025-09-12 04:15:00|46884.9|46864.9|46880.3|46860.3|46885.3|46865.3|46880.3|46860.3|7
1757650800000|2025-09-12 04:20:00|46880.7|46860.7|46883.3|46863.3|46890.7|46870.7|46880.7|46860.7|7
1757651100000|2025-09-12 04:25:00|46885.8|46865.8|46880.8|46860.8|46887.8|46867.8|46878.3|46858.3|9
1757651400000|2025-09-12 04:30:00|46882.9|46862.9|46900.8|46880.8|46900.8|46880.8|46882.9|46862.9|14
1757651700000|2025-09-12 04:35:00|46898.3|46878.3|46896.3|46876.3|46903.7|46883.7|46894.2|46874.2|15
1757652000000|2025-09-12 04:40:00|46898.3|46878.3|46886.3|46866.3|46899.5|46879.5|46885.4|46865.4|33
1757652300000|2025-09-12 04:45:00|46888.3|46868.3|46912.9|46892.9|46920.4|46900.4|46883.8|46863.8|60
1757652600000|2025-09-12 04:50:00|46910.4|46890.4|46895.5|46875.5|46910.4|46890.4|46895.5|46875.5|20
1757652900000|2025-09-12 04:55:00|46893|46873|46900.9|46880.9|46903|46883|46887.5|46867.5|12
1757653200000|2025-09-12 05:00:00|46900.5|46880.5|46913|46893|46917.6|46897.6|46900.5|46880.5|29
1757653500000|2025-09-12 05:05:00|46912.6|46892.6|46915.1|46895.1|46915.1|46895.1|46910.1|46890.1|25
1757653800000|2025-09-12 05:10:00|46917.2|46897.2|46940.1|46920.1|46945.1|46925.1|46915.1|46895.1|60
1757654100000|2025-09-12 05:15:00|46942.6|46922.6|46955.6|46935.6|46955.6|46935.6|46940.1|46920.1|26
1757654400000|2025-09-12 05:20:00|46953.1|46933.1|46959.7|46939.7|46964.7|46944.7|46947.2|46927.2|62
1757654700000|2025-09-12 05:25:00|46959.3|46939.3|46938.1|46918.1|46962.2|46942.2|46936.5|46916.5|38
1757655000000|2025-09-12 05:30:00|46940.2|46920.2|46930.6|46910.6|46948.1|46928.1|46913.1|46893.1|42
1757655300000|2025-09-12 05:35:00|46932.7|46912.7|46972.7|46952.7|46972.7|46952.7|46932.7|46912.7|36
1757655600000|2025-09-12 05:40:00|46974.8|46954.8|46986.1|46966.1|46995.2|46975.2|46974.8|46954.8|28
1757655900000|2025-09-12 05:45:00|46988.2|46968.2|47002.4|46982.4|47020.7|47000.7|46985.7|46965.7|247
1757656200000|2025-09-12 05:50:00|47004.5|46984.5|47022.4|47002.4|47051.6|47031.6|47002.4|46982.4|78
1757656500000|2025-09-12 05:55:00|47021.6|47001.6|46959.5|46939.5|47033.6|47013.6|46959.5|46939.5|67
1757656800000|2025-09-12 06:00:00|46959.1|46939.1|46906.6|46886.6|46959.1|46939.1|46891.6|46871.6|90
1757657100000|2025-09-12 06:05:00|46904.1|46884.1|46884.1|46864.1|46916.6|46896.6|46879.1|46859.1|56
1757657400000|2025-09-12 06:10:00|46882.1|46862.1|46916.6|46896.6|46916.6|46896.6|46869.1|46849.1|44
1757657700000|2025-09-12 06:15:00|46918.7|46898.7|47004.2|46984.2|47024.2|47004.2|46911.6|46891.6|60
1757658000000|2025-09-12 06:20:00|47001.2|46981.2|47054.2|47034.2|47081.2|47061.2|47001.2|46981.2|80
1757658300000|2025-09-12 06:25:00|47051.7|47031.7|47016.7|46996.7|47056.7|47036.7|46991.7|46971.7|72
1757658600000|2025-09-12 06:30:00|47018.8|46998.8|47069.7|47049.7|47086.3|47066.3|47014.2|46994.2|57
1757658900000|2025-09-12 06:35:00|47067.6|47047.6|47046.8|47026.8|47076.7|47056.7|47037.6|47017.6|80
1757659200000|2025-09-12 06:40:00|47044.7|47024.7|47004.3|46984.3|47049.3|47029.3|47004.3|46984.3|46
1757659500000|2025-09-12 06:45:00|47002.2|46982.2|47054.3|47034.3|47054.3|47034.3|46996.8|46976.8|29
1757659800000|2025-09-12 06:50:00|47056.4|47036.4|47046.8|47026.8|47081.8|47061.8|47046.8|47026.8|58
1757660100000|2025-09-12 06:55:00|47049.3|47029.3|47046.8|47026.8|47061.8|47041.8|47039.3|47019.3|27
1757660400000|2025-09-12 07:00:00|47051.4|47031.4|47032.3|47012.3|47084.8|47064.8|47016.8|46996.8|116
1757660700000|2025-09-12 07:05:00|47034.4|47014.4|47016.9|46996.9|47046.4|47026.4|46996.9|46976.9|70
1757661000000|2025-09-12 07:10:00|47018.9|46998.9|47011|46991|47046|47026|47008.9|46988.9|57
1757661300000|2025-09-12 07:15:00|47013.5|46993.5|47033.5|47013.5|47041.5|47021.5|47013.5|46993.5|28
1757661600000|2025-09-12 07:20:00|47031|47011|47051.1|47031.1|47053.6|47033.6|47018.6|46998.6|70
1757661900000|2025-09-12 07:25:00|47051.5|47031.5|47068.6|47048.6|47088.6|47068.6|47051.1|47031.1|51
1757662200000|2025-09-12 07:30:00|47071.1|47051.1|47079|47059|47086.1|47066.1|47053.6|47033.6|65
1757662500000|2025-09-12 07:35:00|47081.1|47061.1|47061.1|47041.1|47096.1|47076.1|47061.1|47041.1|105
1757662800000|2025-09-12 07:40:00|47063.2|47043.2|47041.1|47021.1|47066.1|47046.1|47041.1|47021.1|39
1757663100000|2025-09-12 07:45:00|47039.1|47019.1|47048.7|47028.7|47051.2|47031.2|47036.1|47016.1|41
1757663400000|2025-09-12 07:50:00|47052.8|47032.8|47058.7|47038.7|47063.7|47043.7|47041.2|47021.2|37
1757663700000|2025-09-12 07:55:00|47060.8|47040.8|47037.1|47017.1|47068.3|47048.3|47032.1|47012.1|73
1757664000000|2025-09-12 08:00:00|47034.6|47014.6|47043|47023|47047.1|47027.1|47002.5|46982.5|72
1757664300000|2025-09-12 08:05:00|47039.6|47019.6|46982.1|46962.1|47047.1|47027.1|46962.6|46942.6|59
1757664600000|2025-09-12 08:10:00|46979.6|46959.6|46897.6|46877.6|47009.6|46989.6|46884.6|46864.6|144
1757664900000|2025-09-12 08:15:00|46897.1|46877.1|46901.3|46881.3|46901.3|46881.3|46874.6|46854.6|42
1757665200000|2025-09-12 08:20:00|46897.2|46877.2|46907.2|46887.2|46911.7|46891.7|46874.7|46854.7|71
1757665500000|2025-09-12 08:25:00|46905.1|46885.1|46962.2|46942.2|46967.2|46947.2|46894.7|46874.7|111
1757665800000|2025-09-12 08:30:00|46960.1|46940.1|46962.2|46942.2|47022.2|47002.2|46934.7|46914.7|158
1757666100000|2025-09-12 08:35:00|46958.1|46938.1|46962.2|46942.2|46969.7|46949.7|46927.2|46907.2|49
1757666400000|2025-09-12 08:40:00|46959.3|46939.3|46934.8|46914.8|46962.2|46942.2|46918.1|46898.1|16
1757666700000|2025-09-12 08:45:00|46937.3|46917.3|46937.3|46917.3|46952.3|46932.3|46917.3|46897.3|53
1757667000000|2025-09-12 08:50:00|46935.2|46915.2|46962.3|46942.3|46962.3|46942.3|46914.8|46894.8|44
1757667300000|2025-09-12 08:55:00|46959.8|46939.8|46982.3|46962.3|46984.8|46964.8|46920.2|46900.2|53
1757667600000|2025-09-12 09:00:00|46979.8|46959.8|47017.3|46997.3|47024.4|47004.4|46967.3|46947.3|61
1757667900000|2025-09-12 09:05:00|47014.4|46994.4|46982.4|46962.4|47026.5|47006.5|46974.9|46954.9|59
1757668200000|2025-09-12 09:10:00|46977.8|46957.8|47015.3|46995.3|47031.9|47011.9|46974.9|46954.9|111
1757668500000|2025-09-12 09:15:00|47012.8|46992.8|47042.4|47022.4|47056.5|47036.5|47012.8|46992.8|56
1757668800000|2025-09-12 09:20:00|47037.4|47017.4|47022.4|47002.4|47037.4|47017.4|47017.9|46997.9|42
1757669100000|2025-09-12 09:25:00|47019.9|46999.9|47002.4|46982.4|47022.4|47002.4|46992.4|46972.4|31
1757669400000|2025-09-12 09:30:00|47002.5|46982.5|46965|46945|47002.5|46982.5|46965|46945|22
1757669700000|2025-09-12 09:35:00|46962.5|46942.5|46937.5|46917.5|46962.5|46942.5|46935|46915|31
1757670000000|2025-09-12 09:40:00|46935|46915|46965|46945|46967.5|46947.5|46935|46915|21
1757670300000|2025-09-12 09:45:00|46967.1|46947.1|46967.5|46947.5|46985|46965|46962.5|46942.5|43
1757670600000|2025-09-12 09:50:00|46970|46950|46987.6|46967.6|46992.5|46972.5|46967.5|46947.5|20
1757670900000|2025-09-12 09:55:00|46985.5|46965.5|46987.6|46967.6|46990.1|46970.1|46972.6|46952.6|12
1757671200000|2025-09-12 10:00:00|46989.6|46969.6|46977.6|46957.6|46990.1|46970.1|46962.6|46942.6|21
1757671500000|2025-09-12 10:05:00|46980.1|46960.1|46987.6|46967.6|46992.6|46972.6|46977.6|46957.6|13
1757671800000|2025-09-12 10:10:00|46990.1|46970.1|46987.6|46967.6|46992.6|46972.6|46977.6|46957.6|12
1757672100000|2025-09-12 10:15:00|46985.6|46965.6|46964|46944|46985.6|46965.6|46964|46944|72
1757672400000|2025-09-12 10:20:00|46961.5|46941.5|46958.6|46938.6|46963.5|46943.5|46948.5|46928.5|19
1757672700000|2025-09-12 10:25:00|46960.6|46940.6|46943.6|46923.6|46961.1|46941.1|46943.6|46923.6|10
1757673000000|2025-09-12 10:30:00|46941.5|46921.5|46943.6|46923.6|46951.1|46931.1|46928.6|46908.6|34
1757673300000|2025-09-12 10:35:00|46941.1|46921.1|46951.1|46931.1|46951.1|46931.1|46933.6|46913.6|14
1757673600000|2025-09-12 10:40:00|46949.1|46929.1|46938.6|46918.6|46949.1|46929.1|46923.6|46903.6|36
1757673900000|2025-09-12 10:45:00|46934.1|46914.1|46898.7|46878.7|46934.1|46914.1|46898.7|46878.7|49
1757674200000|2025-09-12 10:50:00|46896.2|46876.2|46896.2|46876.2|46898.7|46878.7|46877|46857|47
1757674500000|2025-09-12 10:55:00|46893.7|46873.7|46896.2|46876.2|46901.6|46881.6|46883.7|46863.7|27
1757674800000|2025-09-12 11:00:00|46894.1|46874.1|46903.7|46883.7|46916.2|46896.2|46889.6|46869.6|44
1757675100000|2025-09-12 11:05:00|46899.6|46879.6|46886.2|46866.2|46901.7|46881.7|46878.7|46858.7|26
1757675400000|2025-09-12 11:10:00|46888.3|46868.3|46881.3|46861.3|46896.7|46876.7|46874.2|46854.2|58
1757675700000|2025-09-12 11:15:00|46883.8|46863.8|46876.3|46856.3|46883.8|46863.8|46868.8|46848.8|93
1757676000000|2025-09-12 11:20:00|46873.8|46853.8|46901.3|46881.3|46905.9|46885.9|46868.8|46848.8|67
1757676300000|2025-09-12 11:25:00|46900.9|46880.9|46926.3|46906.3|46926.3|46906.3|46883.8|46863.8|59
1757676600000|2025-09-12 11:30:00|46928.8|46908.8|46886.8|46866.8|46941.3|46921.3|46884.7|46864.7|86
1757676900000|2025-09-12 11:35:00|46886.3|46866.3|46913.9|46893.9|46916.4|46896.4|46878.8|46858.8|119
1757677200000|2025-09-12 11:40:00|46911.4|46891.4|46911.4|46891.4|46929.3|46909.3|46906.4|46886.4|29
1757677500000|2025-09-12 11:45:00|46911.8|46891.8|46918.9|46898.9|46926.4|46906.4|46903.9|46883.9|113
1757677800000|2025-09-12 11:50:00|46921.4|46901.4|46971.9|46951.9|46973.9|46953.9|46918.9|46898.9|70
1757678100000|2025-09-12 11:55:00|46971.4|46951.4|46936|46916|46971.4|46951.4|46936|46916|86
1757678400000|2025-09-12 12:00:00|46936.9|46916.9|46819|46799|46941.9|46921.9|46786.5|46766.5|350
1757678700000|2025-09-12 12:05:00|46821|46801|46822.8|46802.8|46859|46839|46816.2|46796.2|287
1757679000000|2025-09-12 12:10:00|46825.3|46805.3|46829.9|46809.9|46842.4|46822.4|46770.8|46750.8|304
1757679300000|2025-09-12 12:15:00|46831.9|46811.9|46802.4|46782.4|46859.9|46839.9|46799.9|46779.9|160
1757679600000|2025-09-12 12:20:00|46797.9|46777.9|46792.4|46772.4|46834.9|46814.9|46789.9|46769.9|150
1757679900000|2025-09-12 12:25:00|46789.9|46769.9|46758.3|46738.3|46789.9|46769.9|46753.3|46733.3|322
1757680200000|2025-09-12 12:30:00|46770.8|46750.8|46650.4|46630.4|46785.8|46765.8|46639.2|46619.2|505
1757680500000|2025-09-12 12:35:00|46653.8|46633.8|46670.9|46650.9|46703.4|46683.4|46645.9|46625.9|317
1757680800000|2025-09-12 12:40:00|46665.9|46645.9|46640.9|46620.9|46680.9|46660.9|46635.9|46615.9|200
1757681100000|2025-09-12 12:45:00|46636.3|46616.3|46715.9|46695.9|46720.9|46700.9|46630.9|46610.9|208
1757681400000|2025-09-12 12:50:00|46718.4|46698.4|46713|46693|46728|46708|46688.4|46668.4|199
1757681700000|2025-09-12 12:55:00|46710.9|46690.9|46683.5|46663.5|46718.5|46698.5|46674.3|46654.3|123
1757682000000|2025-09-12 13:00:00|46683|46663|46649.4|46629.4|46728.5|46708.5|46631|46611|407
1757682300000|2025-09-12 13:05:00|46646.9|46626.9|46569.4|46549.4|46661.9|46641.9|46548.9|46528.9|514
1757682600000|2025-09-12 13:10:00|46567.3|46547.3|46614|46594|46614|46594|46549.8|46529.8|274
1757682900000|2025-09-12 13:15:00|46614.8|46594.8|46618.5|46598.5|46629.4|46609.4|46578.5|46558.5|244
1757683200000|2025-09-12 13:20:00|46621|46601|46678.6|46658.6|46678.6|46658.6|46601.5|46581.5|209
1757683500000|2025-09-12 13:25:00|46673.6|46653.6|46646.1|46626.1|46705.6|46685.6|46643.6|46623.6|175
1757683800000|2025-09-12 13:30:00|46645.6|46625.6|46596.1|46576.1|46645.6|46625.6|46573.6|46553.6|199
1757684100000|2025-09-12 13:35:00|46593.6|46573.6|46621.1|46601.1|46621.1|46601.1|46558.6|46538.6|165
1757684400000|2025-09-12 13:40:00|46623.2|46603.2|46636.1|46616.1|46643.6|46623.6|46599.5|46579.5|210
1757684700000|2025-09-12 13:45:00|46636.2|46616.2|46638.7|46618.7|46641.2|46621.2|46611.2|46591.2|107
1757685000000|2025-09-12 13:50:00|46641.2|46621.2|46686.2|46666.2|46688.7|46668.7|46641.2|46621.2|133
1757685300000|2025-09-12 13:55:00|46686.6|46666.6|46746.7|46726.7|46749.6|46729.6|46686.6|46666.6|252
1757685600000|2025-09-12 14:00:00|46744.2|46724.2|46823.7|46803.7|46858.3|46838.3|46741.7|46721.7|436
1757685900000|2025-09-12 14:05:00|46826.2|46806.2|46871.3|46851.3|46873.8|46853.8|46811.2|46791.2|210
1757686200000|2025-09-12 14:10:00|46871.7|46851.7|46772.2|46752.2|46905.4|46885.4|46769.7|46749.7|257
1757686500000|2025-09-12 14:15:00|46770.1|46750.1|46787.2|46767.2|46792.2|46772.2|46759.7|46739.7|130
1757686800000|2025-09-12 14:20:00|46789.2|46769.2|46809.7|46789.7|46832.2|46812.2|46777.2|46757.2|156
1757687100000|2025-09-12 14:25:00|46807.2|46787.2|46782.2|46762.2|46814.7|46794.7|46772.2|46752.2|84
1757687400000|2025-09-12 14:30:00|46780.2|46760.2|46802.2|46782.2|46802.2|46782.2|46772.7|46752.7|44
1757687700000|2025-09-12 14:35:00|46799.7|46779.7|46737.3|46717.3|46802.2|46782.2|46722.7|46702.7|130
1757688000000|2025-09-12 14:40:00|46742.3|46722.3|46737.3|46717.3|46757.3|46737.3|46732.3|46712.3|76
1757688300000|2025-09-12 14:45:00|46734.8|46714.8|46722.3|46702.3|46744.4|46724.4|46714.8|46694.8|106
1757688600000|2025-09-12 14:50:00|46724.4|46704.4|46664.8|46644.8|46727.3|46707.3|46654.8|46634.8|128
1757688900000|2025-09-12 14:55:00|46664.4|46644.4|46647.4|46627.4|46677.3|46657.3|46642.8|46622.8|130
1757689200000|2025-09-12 15:00:00|46649.9|46629.9|46642.4|46622.4|46677.4|46657.4|46639.9|46619.9|87
1757689500000|2025-09-12 15:05:00|46639.9|46619.9|46655.3|46635.3|46659.9|46639.9|46614.9|46594.9|272
1757689800000|2025-09-12 15:10:00|46654.9|46634.9|46622.4|46602.4|46659.9|46639.9|46622.4|46602.4|108
1757690100000|2025-09-12 15:15:00|46622.9|46602.9|46621.3|46601.3|46637.4|46617.4|46610.8|46590.8|107
1757690400000|2025-09-12 15:20:00|46621.7|46601.7|46606.3|46586.3|46630.8|46610.8|46589.7|46569.7|337
1757690700000|2025-09-12 15:25:00|46601.7|46581.7|46612.6|46592.6|46612.6|46592.6|46572.6|46552.6|229
1757691000000|2025-09-12 15:30:00|46610.1|46590.1|46624.3|46604.3|46645.4|46625.4|46600.6|46580.6|180
1757691300000|2025-09-12 15:35:00|46629.3|46609.3|46639.3|46619.3|46656.8|46636.8|46629.3|46609.3|146
1757691600000|2025-09-12 15:40:00|46641.4|46621.4|46651.8|46631.8|46666.8|46646.8|46641.4|46621.4|59
1757691900000|2025-09-12 15:45:00|46647.3|46627.3|46624.3|46604.3|46647.3|46627.3|46614.3|46594.3|73
1757692200000|2025-09-12 15:50:00|46626.4|46606.4|46661.9|46641.9|46664.4|46644.4|46626.4|46606.4|40
1757692500000|2025-09-12 15:55:00|46663.9|46643.9|46624.8|46604.8|46669.4|46649.4|46619.4|46599.4|65
1757692800000|2025-09-12 16:00:00|46629.8|46609.8|46601.9|46581.9|46644.4|46624.4|46601.9|46581.9|60
1757693100000|2025-09-12 16:05:00|46596.9|46576.9|46584.4|46564.4|46606.9|46586.9|46584.4|46564.4|70
1757693400000|2025-09-12 16:10:00|46586.5|46566.5|46637|46617|46637|46617|46577.4|46557.4|124
1757693700000|2025-09-12 16:15:00|46639|46619|46654.5|46634.5|46666.5|46646.5|46639|46619|58
1757694000000|2025-09-12 16:20:00|46659|46639|46684.5|46664.5|46687|46667|46655.4|46635.4|98
1757694300000|2025-09-12 16:25:00|46687|46667|46677.5|46657.5|46701.6|46681.6|46677|46657|125
1757694600000|2025-09-12 16:30:00|46677|46657|46684.5|46664.5|46687|46667|46675|46655|121
1757694900000|2025-09-12 16:35:00|46682.5|46662.5|46650.4|46630.4|46682.5|46662.5|46647.9|46627.9|108
1757695200000|2025-09-12 16:40:00|46652.5|46632.5|46668|46648|46668|46648|46645.9|46625.9|76
1757695500000|2025-09-12 16:45:00|46670.5|46650.5|46671.4|46651.4|46688|46668|46665.9|46645.9|177
1757695800000|2025-09-12 16:50:00|46670.9|46650.9|46661.4|46641.4|46673.9|46653.9|46656.4|46636.4|222
1757696100000|2025-09-12 16:55:00|46658.9|46638.9|46645.5|46625.5|46661.4|46641.4|46628.5|46608.5|687
1757696400000|2025-09-12 17:00:00|46647.6|46627.6|46655.6|46635.6|46658.1|46638.1|46640.1|46620.1|96
1757696700000|2025-09-12 17:05:00|46657.6|46637.6|46648.5|46628.5|46657.6|46637.6|46645.6|46625.6|34
1757697000000|2025-09-12 17:10:00|46650.6|46630.6|46665.6|46645.6|46670.6|46650.6|46650.6|46630.6|20
1757697300000|2025-09-12 17:15:00|46663.1|46643.1|46673.1|46653.1|46675.6|46655.6|46663.1|46643.1|16
1757697600000|2025-09-12 17:20:00|46671.1|46651.1|46673.1|46653.1|46687.2|46667.2|46670.6|46650.6|20
1757697900000|2025-09-12 17:25:00|46675.2|46655.2|46668.2|46648.2|46678.2|46658.2|46668.2|46648.2|45
1757698200000|2025-09-12 17:30:00|46670.2|46650.2|46670.7|46650.7|46678.2|46658.2|46668.2|46648.2|16
1757698500000|2025-09-12 17:35:00|46668.2|46648.2|46665.7|46645.7|46675.7|46655.7|46665.7|46645.7|31
1757698800000|2025-09-12 17:40:00|46663.7|46643.7|46653.7|46633.7|46668.2|46648.2|46653.7|46633.7|44
1757699100000|2025-09-12 17:45:00|46656.2|46636.2|46651.6|46631.6|46656.2|46636.2|46646.6|46626.6|12
1757699400000|2025-09-12 17:50:00|46654.1|46634.1|46651.7|46631.7|46666.7|46646.7|46649.2|46629.2|24
1757699700000|2025-09-12 17:55:00|46652.1|46632.1|46651.7|46631.7|46661.7|46641.7|46651.7|46631.7|22
1757700000000|2025-09-12 18:00:00|46653.7|46633.7|46651.7|46631.7|46654.2|46634.2|46641.7|46621.7|33
1757700300000|2025-09-12 18:05:00|46649.2|46629.2|46651.7|46631.7|46661.7|46641.7|46649.2|46629.2|17
1757700600000|2025-09-12 18:10:00|46649.2|46629.2|46652.2|46632.2|46654.2|46634.2|46646.7|46626.7|10
1757700900000|2025-09-12 18:15:00|46652.7|46632.7|46654.3|46634.3|46656.8|46636.8|46646.8|46626.8|14
1757701200000|2025-09-12 18:20:00|46651.8|46631.8|46666.4|46646.4|46666.4|46646.4|46651.8|46631.8|11
1757701500000|2025-09-12 18:25:00|46663.9|46643.9|46661.8|46641.8|46666.8|46646.8|46659.3|46639.3|10
1757701800000|2025-09-12 18:30:00|46663.9|46643.9|46666.8|46646.8|46669.3|46649.3|46659.3|46639.3|17
1757702100000|2025-09-12 18:35:00|46664.8|46644.8|46664.8|46644.8|46669.4|46649.4|46661.9|46641.9|17
1757702400000|2025-09-12 18:40:00|46664.4|46644.4|46664.4|46644.4|46666.9|46646.9|46661.9|46641.9|13
1757702700000|2025-09-12 18:45:00|46666.9|46646.9|46656.9|46636.9|46666.9|46646.9|46654.4|46634.4|14
1757703000000|2025-09-12 18:50:00|46659|46639|46656.9|46636.9|46659|46639|46654.4|46634.4|8
1757703300000|2025-09-12 18:55:00|46659.4|46639.4|46654.5|46634.5|46659.5|46639.5|46652|46632|33
1757703600000|2025-09-12 19:00:00|46657|46637|46657|46637|46663.6|46643.6|46654.5|46634.5|6
1757703900000|2025-09-12 19:05:00|46652.4|46632.4|46644.5|46624.5|46652.4|46632.4|46644.5|46624.5|10
1757704200000|2025-09-12 19:10:00|46646.6|46626.6|46642|46622|46647|46627|46642|46622|11
1757704500000|2025-09-12 19:15:00|46644.1|46624.1|46639.5|46619.5|46644.1|46624.1|46629.5|46609.5|24
1757704800000|2025-09-12 19:20:00|46637|46617|46627.1|46607.1|46637.1|46617.1|46627.1|46607.1|43
1757705100000|2025-09-12 19:25:00|46629.6|46609.6|46627.1|46607.1|46632.1|46612.1|46622.1|46602.1|35
1757705400000|2025-09-12 19:30:00|46629.6|46609.6|46594.6|46574.6|46632.1|46612.1|46592.1|46572.1|43
1757705700000|2025-09-12 19:35:00|46597.1|46577.1|46594.6|46574.6|46602.1|46582.1|46592.1|46572.1|21
1757706000000|2025-09-12 19:40:00|46594.2|46574.2|46617.2|46597.2|46617.2|46597.2|46588|46568|35
1757706300000|2025-09-12 19:45:00|46612.6|46592.6|46609.7|46589.7|46616.7|46596.7|46607.2|46587.2|20
1757706600000|2025-09-12 19:50:00|46611.7|46591.7|46621.3|46601.3|46624.7|46604.7|46609.7|46589.7|117
1757706900000|2025-09-12 19:55:00|46623.8|46603.8|46606.3|46586.3|46623.8|46603.8|46603.8|46583.8|43
1757707200000|2025-09-12 20:00:00|46608.4|46588.4|46581.3|46561.3|46614.3|46594.3|46581.3|46561.3|44
1757707500000|2025-09-12 20:05:00|46586.3|46566.3|46579.3|46559.3|46586.4|46566.4|46579.3|46559.3|9
1757707800000|2025-09-12 20:10:00|46578.9|46558.9|46576.4|46556.4|46581.4|46561.4|46571.4|46551.4|31
1757708100000|2025-09-12 20:15:00|46578.4|46558.4|46579.4|46559.4|46583.9|46563.9|46576.4|46556.4|11
1757708400000|2025-09-12 20:20:00|46581.4|46561.4|46581.4|46561.4|46583.5|46563.5|46579.4|46559.4|6
1757708700000|2025-09-12 20:25:00|46579.4|46559.4|46576.9|46556.9|46581.9|46561.9|46576.9|46556.9|13
1757709000000|2025-09-12 20:30:00|46581|46561|46584|46564|46584|46564|46576.5|46556.5|39
1757709300000|2025-09-12 20:35:00|46581.5|46561.5|46584|46564|46584|46564|46579|46559|25
1757709600000|2025-09-12 20:40:00|46583.6|46563.6|46579.5|46559.5|46584|46564|46574|46554|24
1757709900000|2025-09-12 20:45:00|46577.4|46557.4|46584|46564|46584|46564|46576.5|46556.5|6
1757710200000|2025-09-12 20:50:00|46581.5|46561.5|46571.6|46551.6|46586.6|46566.6|46571.6|46551.6|30
1757710500000|2025-09-12 20:55:00|46569.5|46549.5|46591.6|46571.6|46591.6|46571.6|46569.1|46549.1|21
1757887200000|2025-09-14 22:00:00|46595|46575|46617.5|46597.5|46642.5|46622.5|46582|46562|42
1757887500000|2025-09-14 22:05:00|46622.5|46602.5|46644.5|46624.5|46657|46637|46622.5|46602.5|11
1757887800000|2025-09-14 22:10:00|46642.5|46622.5|46597.5|46577.5|46647|46627|46590|46570|33
1757888100000|2025-09-14 22:15:00|46607.5|46587.5|46621.5|46601.5|46621.5|46601.5|46607.5|46587.5|10
1757888400000|2025-09-14 22:20:00|46620|46600|46598.1|46578.1|46620|46600|46590.6|46570.6|8
1757888700000|2025-09-14 22:25:00|46600.1|46580.1|46598.1|46578.1|46600.6|46580.6|46598.1|46578.1|2
1757889000000|2025-09-14 22:30:00|46598.6|46578.6|46598.6|46578.6|46602.6|46582.6|46596.6|46576.6|10
1757889300000|2025-09-14 22:35:00|46600.6|46580.6|46598.1|46578.1|46600.6|46580.6|46598.1|46578.1|0
1757889600000|2025-09-14 22:40:00|46600.1|46580.1|46603.2|46583.2|46603.2|46583.2|46598.1|46578.1|1
1757889900000|2025-09-14 22:45:00|46599.2|46579.2|46578.2|46558.2|46599.2|46579.2|46565.7|46545.7|21
1757890200000|2025-09-14 22:50:00|46580.2|46560.2|46583.2|46563.2|46583.2|46563.2|46580.2|46560.2|3
1757890500000|2025-09-14 22:55:00|46585.7|46565.7|46588.2|46568.2|46588.2|46568.2|46581.2|46561.2|8
1757890800000|2025-09-14 23:00:00|46585.7|46565.7|46588.2|46568.2|46600.7|46580.7|46585.7|46565.7|13
1757891100000|2025-09-14 23:05:00|46585.7|46565.7|46590.8|46570.8|46590.8|46570.8|46583.2|46563.2|4
1757891400000|2025-09-14 23:10:00|46593.3|46573.3|46593.3|46573.3|46595.8|46575.8|46588.3|46568.3|0
1757891700000|2025-09-14 23:15:00|46595.3|46575.3|46600.8|46580.8|46600.8|46580.8|46593.3|46573.3|0
1757892000000|2025-09-14 23:20:00|46600.3|46580.3|46578.3|46558.3|46600.8|46580.8|46578.3|46558.3|18
1757892300000|2025-09-14 23:25:00|46580.8|46560.8|46583.4|46563.4|46583.4|46563.4|46578.3|46558.3|3
1757892600000|2025-09-14 23:30:00|46588.4|46568.4|46558.4|46538.4|46588.4|46568.4|46549.9|46529.9|13
1757892900000|2025-09-14 23:35:00|46557.9|46537.9|46583.4|46563.4|46583.4|46563.4|46557.9|46537.9|16
1757893200000|2025-09-14 23:40:00|46581.4|46561.4|46593.4|46573.4|46593.4|46573.4|46580.9|46560.9|5
1757893500000|2025-09-14 23:45:00|46590.9|46570.9|46585.9|46565.9|46593.4|46573.4|46585.4|46565.4|21
1757893800000|2025-09-14 23:50:00|46588.4|46568.4|46611|46591|46611|46591|46586|46566|20
1757894100000|2025-09-14 23:55:00|46613|46593|46621|46601|46621|46601|46613|46593|6
1757894400000|2025-09-15 00:00:00|46620.5|46600.5|46656|46636|46661|46641|46619|46599|45
1757894700000|2025-09-15 00:05:00|46658|46638|46665.5|46645.5|46673.5|46653.5|46656|46636|34
1757895000000|2025-09-15 00:10:00|46663.5|46643.5|46643.6|46623.6|46676|46656|46643.6|46623.6|21
1757895300000|2025-09-15 00:15:00|46641.1|46621.1|46648.6|46628.6|46653.1|46633.1|46628.6|46608.6|18
1757895600000|2025-09-15 00:20:00|46648.1|46628.1|46628.6|46608.6|46648.1|46628.1|46621.1|46601.1|8
1757895900000|2025-09-15 00:25:00|46630.6|46610.6|46626.1|46606.1|46631.1|46611.1|46621.6|46601.6|4
1757896200000|2025-09-15 00:30:00|46624.1|46604.1|46626.1|46606.1|46626.1|46606.1|46613.6|46593.6|16
1757896500000|2025-09-15 00:35:00|46624.1|46604.1|46611.2|46591.2|46628.6|46608.6|46611.2|46591.2|13
1757896800000|2025-09-15 00:40:00|46613.2|46593.2|46616.2|46596.2|46616.2|46596.2|46606.2|46586.2|21
1757897100000|2025-09-15 00:45:00|46616.7|46596.7|46626.2|46606.2|46628.7|46608.7|46616.2|46596.2|10
1757897400000|2025-09-15 00:50:00|46624.2|46604.2|46623.7|46603.7|46626.2|46606.2|46618.7|46598.7|5
1757897700000|2025-09-15 00:55:00|46621.7|46601.7|46634.3|46614.3|46641.3|46621.3|46621.2|46601.2|13
1757898000000|2025-09-15 01:00:00|46633.8|46613.8|46683.8|46663.8|46688.8|46668.8|46616.3|46596.3|128
1757898300000|2025-09-15 01:05:00|46684.3|46664.3|46593.8|46573.8|46689.3|46669.3|46581.3|46561.3|36
1757898600000|2025-09-15 01:10:00|46591.3|46571.3|46593.8|46573.8|46621.3|46601.3|46588.8|46568.8|60
1757898900000|2025-09-15 01:15:00|46596.3|46576.3|46588.8|46568.8|46596.3|46576.3|46576.3|46556.3|28
1757899200000|2025-09-15 01:20:00|46586.8|46566.8|46548.9|46528.9|46586.8|46566.8|46543.9|46523.9|21
1757899500000|2025-09-15 01:25:00|46546.9|46526.9|46556.4|46536.4|46556.4|46536.4|46526.4|46506.4|53
1757899800000|2025-09-15 01:30:00|46560.9|46540.9|46588.9|46568.9|46591.4|46571.4|46548.9|46528.9|16
1757900100000|2025-09-15 01:35:00|46591.4|46571.4|46616.4|46596.4|46621.4|46601.4|46591.4|46571.4|28
1757900400000|2025-09-15 01:40:00|46614.4|46594.4|46619|46599|46646.4|46626.4|46611.4|46591.4|33
1757900700000|2025-09-15 01:45:00|46617|46597|46634|46614|46646.5|46626.5|46609|46589|12
1757901000000|2025-09-15 01:50:00|46636.5|46616.5|46629|46609|46644|46624|46619|46599|12
1757901300000|2025-09-15 01:55:00|46629.5|46609.5|46656.5|46636.5|46661.5|46641.5|46629.5|46609.5|10
1757901600000|2025-09-15 02:00:00|46657|46637|46634|46614|46664|46644|46619|46599|22
1757901900000|2025-09-15 02:05:00|46632|46612|46649.1|46629.1|46656.6|46636.6|46629|46609|35
1757902200000|2025-09-15 02:10:00|46646.6|46626.6|46704.1|46684.1|46721.6|46701.6|46646.6|46626.6|60
1757902500000|2025-09-15 02:15:00|46701.6|46681.6|46724.1|46704.1|46724.1|46704.1|46699.1|46679.1|23
1757902800000|2025-09-15 02:20:00|46722.1|46702.1|46704.1|46684.1|46726.6|46706.6|46691.6|46671.6|54
1757903100000|2025-09-15 02:25:00|46702.1|46682.1|46713.6|46693.6|46724.6|46704.6|46701.6|46681.6|32
1757903400000|2025-09-15 02:30:00|46714.1|46694.1|46741.7|46721.7|46741.7|46721.7|46709.2|46689.2|55
1757903700000|2025-09-15 02:35:00|46744.2|46724.2|46739.7|46719.7|46754.7|46734.7|46739.2|46719.2|50
1757904000000|2025-09-15 02:40:00|46739.2|46719.2|46786.7|46766.7|46789.2|46769.2|46739.2|46719.2|120
1757904300000|2025-09-15 02:45:00|46789.2|46769.2|46771.7|46751.7|46798.2|46778.2|46767.2|46747.2|58
1757904600000|2025-09-15 02:50:00|46772.2|46752.2|46761.8|46741.8|46781.8|46761.8|46759.3|46739.3|20
1757904900000|2025-09-15 02:55:00|46759.8|46739.8|46784.3|46764.3|46784.3|46764.3|46736.8|46716.8|65
1757905200000|2025-09-15 03:00:00|46781.8|46761.8|46804.3|46784.3|46821.3|46801.3|46781.8|46761.8|50
1757905500000|2025-09-15 03:05:00|46809.3|46789.3|46799.3|46779.3|46816.8|46796.8|46786.8|46766.8|20
1757905800000|2025-09-15 03:10:00|46803.8|46783.8|46799.3|46779.3|46806.8|46786.8|46786.8|46766.8|6
1757906100000|2025-09-15 03:15:00|46796.8|46776.8|46774.4|46754.4|46796.9|46776.9|46771.9|46751.9|14
1757906400000|2025-09-15 03:20:00|46779.4|46759.4|46779.4|46759.4|46791.9|46771.9|46777.4|46757.4|11
1757906700000|2025-09-15 03:25:00|46776.9|46756.9|46787.4|46767.4|46799.4|46779.4|46776.9|46756.9|35
1757907000000|2025-09-15 03:30:00|46785.4|46765.4|46789.4|46769.4|46789.4|46769.4|46774.4|46754.4|8
1757907300000|2025-09-15 03:35:00|46788.9|46768.9|46797|46777|46798.9|46778.9|46781.9|46761.9|7
1757907600000|2025-09-15 03:40:00|46799.5|46779.5|46807|46787|46812|46792|46799.5|46779.5|4
1757907900000|2025-09-15 03:45:00|46805|46785|46812|46792|46812|46792|46797|46777|17
1757908200000|2025-09-15 03:50:00|46810|46790|46802|46782|46812|46792|46797|46777|14
1757908500000|2025-09-15 03:55:00|46800|46780|46787|46767|46800|46780|46784.5|46764.5|7
1757908800000|2025-09-15 04:00:00|46785.1|46765.1|46794.6|46774.6|46794.6|46774.6|46779.5|46759.5|14
1757909100000|2025-09-15 04:05:00|46797.1|46777.1|46799.6|46779.6|46807.1|46787.1|46797.1|46777.1|8
1757909400000|2025-09-15 04:10:00|46797.1|46777.1|46789.6|46769.6|46797.1|46777.1|46787.1|46767.1|8
1757909700000|2025-09-15 04:15:00|46789.1|46769.1|46784.6|46764.6|46790.1|46770.1|46784.6|46764.6|3
1757910000000|2025-09-15 04:20:00|46782.6|46762.6|46780.2|46760.2|46787.1|46767.1|46780.2|46760.2|14
1757910300000|2025-09-15 04:25:00|46777.7|46757.7|46777.2|46757.2|46779.7|46759.7|46777.2|46757.2|0
1757910600000|2025-09-15 04:30:00|46774.7|46754.7|46771.7|46751.7|46777.2|46757.2|46764.7|46744.7|20
1757910900000|2025-09-15 04:35:00|46769.7|46749.7|46777.2|46757.2|46779.7|46759.7|46767.2|46747.2|19
1757911200000|2025-09-15 04:40:00|46776.2|46756.2|46784.7|46764.7|46784.7|46764.7|46772.7|46752.7|33
1757911500000|2025-09-15 04:45:00|46787.2|46767.2|46792.3|46772.3|46794.8|46774.8|46787.2|46767.2|11
1757911800000|2025-09-15 04:50:00|46794.3|46774.3|46789.8|46769.8|46794.8|46774.8|46787.3|46767.3|4
1757912100000|2025-09-15 04:55:00|46792.3|46772.3|46794.8|46774.8|46794.8|46774.8|46782.3|46762.3|5
1757912400000|2025-09-15 05:00:00|46792.3|46772.3|46772.3|46752.3|46792.3|46772.3|46769.8|46749.8|8
1757912700000|2025-09-15 05:05:00|46769.8|46749.8|46779.9|46759.9|46779.9|46759.9|46762.3|46742.3|6
1757913000000|2025-09-15 05:10:00|46777.4|46757.4|46757.4|46737.4|46779.9|46759.9|46754.9|46734.9|15
1757913300000|2025-09-15 05:15:00|46755.4|46735.4|46737.4|46717.4|46755.4|46735.4|46737.4|46717.4|19
1757913600000|2025-09-15 05:20:00|46739.9|46719.9|46749.4|46729.4|46762.4|46742.4|46739.9|46719.9|27
1757913900000|2025-09-15 05:25:00|46749.9|46729.9|46749.9|46729.9|46752.4|46732.4|46744.9|46724.9|1
1757914200000|2025-09-15 05:30:00|46748|46728|46724.5|46704.5|46749.4|46729.4|46714.9|46694.9|30
1757914500000|2025-09-15 05:35:00|46722.5|46702.5|46702|46682|46734.5|46714.5|46702|46682|15
1757914800000|2025-09-15 05:40:00|46702.5|46682.5|46722.5|46702.5|46725|46705|46702.5|46682.5|6
1757915100000|2025-09-15 05:45:00|46724.5|46704.5|46772.5|46752.5|46782.5|46762.5|46722.5|46702.5|82
1757915400000|2025-09-15 05:50:00|46772|46752|46767.6|46747.6|46785|46765|46765|46745|13
1757915700000|2025-09-15 05:55:00|46767|46747|46757.6|46737.6|46767.6|46747.6|46738.1|46718.1|17
1757916000000|2025-09-15 06:00:00|46760.1|46740.1|46747.6|46727.6|46772.6|46752.6|46745.6|46725.6|31
1757916300000|2025-09-15 06:05:00|46750.1|46730.1|46757.6|46737.6|46765.1|46745.1|46740.1|46720.1|12
1757916600000|2025-09-15 06:10:00|46755.1|46735.1|46702.6|46682.6|46755.1|46735.1|46688.2|46668.2|33
1757916900000|2025-09-15 06:15:00|46700.7|46680.7|46672.7|46652.7|46700.7|46680.7|46660.7|46640.7|21
1757917200000|2025-09-15 06:20:00|46670.2|46650.2|46687.2|46667.2|46689.7|46669.7|46660.7|46640.7|17
1757917500000|2025-09-15 06:25:00|46685.2|46665.2|46675.2|46655.2|46687.2|46667.2|46668.2|46648.2|30
1757917800000|2025-09-15 06:30:00|46670.2|46650.2|46719.7|46699.7|46719.7|46699.7|46665.2|46645.2|44
1757918100000|2025-09-15 06:35:00|46720.2|46700.2|46715.3|46695.3|46727.7|46707.7|46715.2|46695.2|4
1757918400000|2025-09-15 06:40:00|46717.8|46697.8|46722.8|46702.8|46727.8|46707.8|46715.3|46695.3|34
1757918700000|2025-09-15 06:45:00|46718.8|46698.8|46755.3|46735.3|46770.3|46750.3|46717.8|46697.8|21
1757919000000|2025-09-15 06:50:00|46753.3|46733.3|46745.3|46725.3|46770.3|46750.3|46742.8|46722.8|15
1757919300000|2025-09-15 06:55:00|46747.8|46727.8|46732.8|46712.8|46750.3|46730.3|46727.8|46707.8|35
1757919600000|2025-09-15 07:00:00|46734.8|46714.8|46710.4|46690.4|46747.8|46727.8|46702.9|46682.9|36
1757919900000|2025-09-15 07:05:00|46709.8|46689.8|46712.9|46692.9|46734.9|46714.9|46707.9|46687.9|32
1757920200000|2025-09-15 07:10:00|46713.4|46693.4|46717.9|46697.9|46730.4|46710.4|46690.4|46670.4|44
1757920500000|2025-09-15 07:15:00|46719.9|46699.9|46762.9|46742.9|46765.4|46745.4|46717.9|46697.9|19
1757920800000|2025-09-15 07:20:00|46765.4|46745.4|46773|46753|46781.9|46761.9|46747.9|46727.9|53
1757921100000|2025-09-15 07:25:00|46775.5|46755.5|46765.5|46745.5|46775.5|46755.5|46760.5|46740.5|49
1757921400000|2025-09-15 07:30:00|46763.5|46743.5|46773|46753|46803|46783|46760.5|46740.5|73
1757921700000|2025-09-15 07:35:00|46770.5|46750.5|46758|46738|46788|46768|46748|46728|38
1757922000000|2025-09-15 07:40:00|46753.5|46733.5|46673|46653|46758|46738|46673|46653|63
1757922300000|2025-09-15 07:45:00|46671.1|46651.1|46700.6|46680.6|46705.6|46685.6|46630.5|46610.5|69
1757922600000|2025-09-15 07:50:00|46698.6|46678.6|46755.1|46735.1|46757.6|46737.6|46698.1|46678.1|34
1757922900000|2025-09-15 07:55:00|46752.6|46732.6|46755.6|46735.6|46775.6|46755.6|46740.6|46720.6|32
1757923200000|2025-09-15 08:00:00|46758.1|46738.1|46695.6|46675.6|46758.1|46738.1|46651.6|46631.6|109
1757923500000|2025-09-15 08:05:00|46704.6|46684.6|46710.6|46690.6|46718.1|46698.1|46669.7|46649.7|40
1757923800000|2025-09-15 08:10:00|46708.1|46688.1|46723.7|46703.7|46723.7|46703.7|46683.2|46663.2|48
1757924100000|2025-09-15 08:15:00|46725.7|46705.7|46743.2|46723.2|46754.7|46734.7|46723.2|46703.2|27
1757924400000|2025-09-15 08:20:00|46743.7|46723.7|46733.2|46713.2|46748.2|46728.2|46703.7|46683.7|53
1757924700000|2025-09-15 08:25:00|46735.2|46715.2|46690.7|46670.7|46735.2|46715.2|46688.2|46668.2|32
1757925000000|2025-09-15 08:30:00|46688.8|46668.8|46693.3|46673.3|46698.3|46678.3|46668.8|46648.8|13
1757925300000|2025-09-15 08:35:00|46688.3|46668.3|46697.8|46677.8|46698.3|46678.3|46680.8|46660.8|27
1757925600000|2025-09-15 08:40:00|46693.3|46673.3|46688.3|46668.3|46695.8|46675.8|46670.3|46650.3|20
1757925900000|2025-09-15 08:45:00|46685.8|46665.8|46683.3|46663.3|46688.3|46668.3|46680.8|46660.8|9
1757926200000|2025-09-15 08:50:00|46683.8|46663.8|46706.9|46686.9|46706.9|46686.9|46678.3|46658.3|60
1757926500000|2025-09-15 08:55:00|46702.4|46682.4|46669.4|46649.4|46704.4|46684.4|46659.4|46639.4|34
1757926800000|2025-09-15 09:00:00|46668.9|46648.9|46671.9|46651.9|46679.4|46659.4|46654.4|46634.4|35
1757927100000|2025-09-15 09:05:00|46673.9|46653.9|46661.9|46641.9|46674.4|46654.4|46661.9|46641.9|17
1757927400000|2025-09-15 09:10:00|46659.4|46639.4|46644.5|46624.5|46664.5|46644.5|46639.5|46619.5|65
1757927700000|2025-09-15 09:15:00|46642|46622|46629.5|46609.5|46647|46627|46622|46602|40
1757928000000|2025-09-15 09:20:00|46627.5|46607.5|46629.5|46609.5|46634.5|46614.5|46614.5|46594.5|44
1757928300000|2025-09-15 09:25:00|46627|46607|46656.5|46636.5|46659.5|46639.5|46627|46607|12
1757928600000|2025-09-15 09:30:00|46657|46637|46652.1|46632.1|46669.5|46649.5|46652.1|46632.1|19
1757928900000|2025-09-15 09:35:00|46650.1|46630.1|46644.6|46624.6|46654.6|46634.6|46637.6|46617.6|12
1757929200000|2025-09-15 09:40:00|46642.6|46622.6|46649.6|46629.6|46652.1|46632.1|46637.1|46617.1|8
1757929500000|2025-09-15 09:45:00|46647.1|46627.1|46647.1|46627.1|46654.6|46634.6|46629.6|46609.6|18
1757929800000|2025-09-15 09:50:00|46649.6|46629.6|46669.6|46649.6|46669.6|46649.6|46649.6|46629.6|12
1757930100000|2025-09-15 09:55:00|46667.7|46647.7|46677.2|46657.2|46682.2|46662.2|46664.7|46644.7|15
1757930400000|2025-09-15 10:00:00|46679.2|46659.2|46689.7|46669.7|46694.7|46674.7|46679.2|46659.2|16
1757930700000|2025-09-15 10:05:00|46692.2|46672.2|46694.7|46674.7|46709.7|46689.7|46692.2|46672.2|38
1757931000000|2025-09-15 10:10:00|46692.2|46672.2|46694.7|46674.7|46697.2|46677.2|46689.7|46669.7|17
1757931300000|2025-09-15 10:15:00|46692.8|46672.8|46689.8|46669.8|46699.7|46679.7|46678.3|46658.3|21
1757931600000|2025-09-15 10:20:00|46692.3|46672.3|46719.8|46699.8|46722.3|46702.3|46689.8|46669.8|35
1757931900000|2025-09-15 10:25:00|46722.3|46702.3|46744.8|46724.8|46747.3|46727.3|46719.8|46699.8|30
1757932200000|2025-09-15 10:30:00|46745.3|46725.3|46754.8|46734.8|46759.8|46739.8|46735.3|46715.3|70
1757932500000|2025-09-15 10:35:00|46749.8|46729.8|46704.3|46684.3|46749.8|46729.8|46702.3|46682.3|23
1757932800000|2025-09-15 10:40:00|46704.8|46684.8|46692.4|46672.4|46704.8|46684.8|46684.9|46664.9|12
1757933100000|2025-09-15 10:45:00|46694.9|46674.9|46667.4|46647.4|46694.9|46674.9|46667.4|46647.4|12
1757933400000|2025-09-15 10:50:00|46669.9|46649.9|46667.4|46647.4|46672.4|46652.4|46664.9|46644.9|3
1757933700000|2025-09-15 10:55:00|46662.9|46642.9|46674.9|46654.9|46674.9|46654.9|46659.9|46639.9|31
1757934000000|2025-09-15 11:00:00|46678|46658|46666.9|46646.9|46689.9|46669.9|46664.4|46644.4|21
1757934300000|2025-09-15 11:05:00|46664.4|46644.4|46682.5|46662.5|46689.5|46669.5|46664.4|46644.4|29
1757934600000|2025-09-15 11:10:00|46680|46660|46679.5|46659.5|46680|46660|46665|46645|16
1757934900000|2025-09-15 11:15:00|46681.5|46661.5|46709.5|46689.5|46709.5|46689.5|46680|46660|57
1757935200000|2025-09-15 11:20:00|46710|46690|46729.5|46709.5|46729.5|46709.5|46710|46690|26
1757935500000|2025-09-15 11:25:00|46727.5|46707.5|46735.6|46715.6|46749.5|46729.5|46727.5|46707.5|69
1757935800000|2025-09-15 11:30:00|46733.6|46713.6|46727.1|46707.1|46735.1|46715.1|46677.6|46657.6|88
1757936100000|2025-09-15 11:35:00|46725.1|46705.1|46735.1|46715.1|46757.6|46737.6|46725.1|46705.1|29
1757936400000|2025-09-15 11:40:00|46730.1|46710.1|46741.6|46721.6|46741.6|46721.6|46708.1|46688.1|51
1757936700000|2025-09-15 11:45:00|46743.6|46723.6|46774.1|46754.1|46781.6|46761.6|46743.6|46723.6|87
1757937000000|2025-09-15 11:50:00|46771.6|46751.6|46779.1|46759.1|46779.1|46759.1|46761.6|46741.6|32
1757937300000|2025-09-15 11:55:00|46784.1|46764.1|46787.7|46767.7|46814.1|46794.1|46784.1|46764.1|178
1757937600000|2025-09-15 12:00:00|46788.2|46768.2|46780.2|46760.2|46809.2|46789.2|46777.7|46757.7|45
1757937900000|2025-09-15 12:05:00|46780.7|46760.7|46792.2|46772.2|46803.3|46783.3|46780.2|46760.2|56
1757938200000|2025-09-15 12:10:00|46790.2|46770.2|46768.3|46748.3|46790.2|46770.2|46745.3|46725.3|77
1757938500000|2025-09-15 12:15:00|46767.8|46747.8|46792.8|46772.8|46806.7|46786.7|46760.3|46740.3|85
1757938800000|2025-09-15 12:20:00|46797.3|46777.3|46795.3|46775.3|46815.3|46795.3|46766.3|46746.3|97
1757939100000|2025-09-15 12:25:00|46788.3|46768.3|46767.8|46747.8|46788.3|46768.3|46762.8|46742.8|65
1757939400000|2025-09-15 12:30:00|46770.3|46750.3|46757.3|46737.3|46775.3|46755.3|46735.3|46715.3|69
1757939700000|2025-09-15 12:35:00|46755.4|46735.4|46760.4|46740.4|46772.9|46752.9|46742.9|46722.9|45
1757940000000|2025-09-15 12:40:00|46757.9|46737.9|46797.9|46777.9|46797.9|46777.9|46749.9|46729.9|58
1757940300000|2025-09-15 12:45:00|46799.9|46779.9|46777.9|46757.9|46800.4|46780.4|46772.9|46752.9|60
1757940600000|2025-09-15 12:50:00|46780.4|46760.4|46811.9|46791.9|46814.4|46794.4|46780.4|46760.4|166
1757940900000|2025-09-15 12:55:00|46809.4|46789.4|46824.4|46804.4|46828.9|46808.9|46809.4|46789.4|125
1757941200000|2025-09-15 13:00:00|46826.9|46806.9|46804.5|46784.5|46858.4|46838.4|46786.9|46766.9|253
1757941500000|2025-09-15 13:05:00|46802|46782|46780|46760|46813.9|46793.9|46752|46732|65
1757941800000|2025-09-15 13:10:00|46784.5|46764.5|46799.5|46779.5|46799.5|46779.5|46774.5|46754.5|94
1757942100000|2025-09-15 13:15:00|46797|46777|46869.5|46849.5|46869.5|46849.5|46794.5|46774.5|118
1757942400000|2025-09-15 13:20:00|46871.5|46851.5|46834|46814|46904.5|46884.5|46834|46814|204
1757942700000|2025-09-15 13:25:00|46828.1|46808.1|46866.5|46846.5|46869.6|46849.6|46819.5|46799.5|86
1757943000000|2025-09-15 13:30:00|46867.1|46847.1|46846.1|46826.1|46867.1|46847.1|46827.1|46807.1|127
1757943300000|2025-09-15 13:35:00|46844.2|46824.2|46913.6|46893.6|46924.6|46904.6|46838.5|46818.5|103
1757943600000|2025-09-15 13:40:00|46915.5|46895.5|46947.1|46927.1|46954.6|46934.6|46914.6|46894.6|169
1757943900000|2025-09-15 13:45:00|46949.1|46929.1|46946.6|46926.6|46977.1|46957.1|46936.7|46916.7|279
1757944200000|2025-09-15 13:50:00|46947.1|46927.1|46989.7|46969.7|46989.7|46969.7|46934.7|46914.7|210
1757944500000|2025-09-15 13:55:00|46986.7|46966.7|47027.2|47007.2|47027.2|47007.2|46970.2|46950.2|124
1757944800000|2025-09-15 14:00:00|47025.2|47005.2|46999.7|46979.7|47029.7|47009.7|46957.2|46937.2|288
1757945100000|2025-09-15 14:05:00|47001.7|46981.7|47100.3|47080.3|47104.7|47084.7|46987.2|46967.2|244
1757945400000|2025-09-15 14:10:00|47104.2|47084.2|47147.3|47127.3|47149.7|47129.7|47099.8|47079.8|553
1757945700000|2025-09-15 14:15:00|47148.3|47128.3|47183.7|47163.7|47208.7|47188.7|47148.3|47128.3|486
1757946000000|2025-09-15 14:20:00|47186.2|47166.2|47171.3|47151.3|47213.2|47193.2|47171.3|47151.3|197
1757946300000|2025-09-15 14:25:00|47173.8|47153.8|47171.3|47151.3|47186.3|47166.3|47163.8|47143.8|314
1757946600000|2025-09-15 14:30:00|47172.3|47152.3|47181.3|47161.3|47238.3|47218.3|47172.3|47152.3|306
1757946900000|2025-09-15 14:35:00|47178.8|47158.8|47131.8|47111.8|47181.3|47161.3|47119.9|47099.9|179
1757947200000|2025-09-15 14:40:00|47129.3|47109.3|47124.9|47104.9|47133.8|47113.8|47104.9|47084.9|164
1757947500000|2025-09-15 14:45:00|47126.9|47106.9|47161.9|47141.9|47184.9|47164.9|47122.4|47102.4|211
1757947800000|2025-09-15 14:50:00|47164.4|47144.4|47218.9|47198.9|47218.9|47198.9|47164.4|47144.4|168
1757948100000|2025-09-15 14:55:00|47223.9|47203.9|47278.9|47258.9|47278.9|47258.9|47221.4|47201.4|289
1757948400000|2025-09-15 15:00:00|47281.4|47261.4|47277.5|47257.5|47298.9|47278.9|47250.9|47230.9|279
1757948700000|2025-09-15 15:05:00|47275.5|47255.5|47244|47224|47282|47262|47223.9|47203.9|241
1757949000000|2025-09-15 15:10:00|47245.9|47225.9|47279|47259|47293.4|47273.4|47244|47224|106
1757949300000|2025-09-15 15:15:00|47278.5|47258.5|47214|47194|47279|47259|47214|47194|173
1757949600000|2025-09-15 15:20:00|47219|47199|47215.5|47195.5|47251.5|47231.5|47207.6|47187.6|131
1757949900000|2025-09-15 15:25:00|47217.5|47197.5|47251.5|47231.5|47259|47239|47217.5|47197.5|196
1757950200000|2025-09-15 15:30:00|47249.6|47229.6|47319.1|47299.1|47321|47301|47232.6|47212.6|398
1757950500000|2025-09-15 15:35:00|47309.6|47289.6|47315.1|47295.1|47325.1|47305.1|47282.6|47262.6|310
1757950800000|2025-09-15 15:40:00|47317.1|47297.1|47341.6|47321.6|47346.6|47326.6|47312.6|47292.6|191
1757951100000|2025-09-15 15:45:00|47345.6|47325.6|47371.6|47351.6|47376.6|47356.6|47326.6|47306.6|223
1757951400000|2025-09-15 15:50:00|47374.1|47354.1|47346.7|47326.7|47389.1|47369.1|47331.6|47311.6|236
1757951700000|2025-09-15 15:55:00|47348.6|47328.6|47354.2|47334.2|47379.2|47359.2|47341.7|47321.7|269
1757952000000|2025-09-15 16:00:00|47356.2|47336.2|47314.7|47294.7|47363.7|47343.7|47309.2|47289.2|184
1757952300000|2025-09-15 16:05:00|47312.7|47292.7|47352.2|47332.2|47352.2|47332.2|47305.2|47285.2|171
1757952600000|2025-09-15 16:10:00|47350.3|47330.3|47309.8|47289.8|47350.3|47330.3|47299.8|47279.8|88
1757952900000|2025-09-15 16:15:00|47307.8|47287.8|47314.8|47294.8|47319.8|47299.8|47289.8|47269.8|145
1757953200000|2025-09-15 16:20:00|47316.8|47296.8|47282.3|47262.3|47321.2|47301.2|47282.3|47262.3|49
1757953500000|2025-09-15 16:25:00|47279.8|47259.8|47301.4|47281.4|47310.4|47290.4|47259.8|47239.8|108
1757953800000|2025-09-15 16:30:00|47300.9|47280.9|47277.9|47257.9|47302.9|47282.9|47273.4|47253.4|141
1757954100000|2025-09-15 16:35:00|47275.9|47255.9|47246.4|47226.4|47280.4|47260.4|47238.9|47218.9|175
1757954400000|2025-09-15 16:40:00|47248.4|47228.4|47255.4|47235.4|47264|47244|47239|47219|176
1757954700000|2025-09-15 16:45:00|47255.9|47235.9|47216|47196|47255.9|47235.9|47204|47184|212
1757955000000|2025-09-15 16:50:00|47218.5|47198.5|47223|47203|47233.5|47213.5|47199|47179|292
1757955300000|2025-09-15 16:55:00|47221|47201|47313|47293|47328.9|47308.9|47208|47188|898
1757955600000|2025-09-15 17:00:00|47312.5|47292.5|47255|47235|47312.5|47292.5|47253|47233|239
1757955900000|2025-09-15 17:05:00|47255.5|47235.5|47278|47258|47283|47263|47250.5|47230.5|58
1757956200000|2025-09-15 17:10:00|47280|47260|47288.1|47268.1|47290.6|47270.6|47276.1|47256.1|39
1757956500000|2025-09-15 17:15:00|47290|47270|47280.6|47260.6|47293.1|47273.1|47276.1|47256.1|55
1757956800000|2025-09-15 17:20:00|47281.1|47261.1|47263.6|47243.6|47283.1|47263.1|47261.6|47241.6|22
1757957100000|2025-09-15 17:25:00|47261.7|47241.7|47268.6|47248.6|47269.2|47249.2|47247.2|47227.2|231
1757957400000|2025-09-15 17:30:00|47269.2|47249.2|47306.7|47286.7|47309.2|47289.2|47269.2|47249.2|46
1757957700000|2025-09-15 17:35:00|47304.7|47284.7|47294.2|47274.2|47304.7|47284.7|47289.2|47269.2|40
1757958000000|2025-09-15 17:40:00|47292.2|47272.2|47306.7|47286.7|47308.7|47288.7|47291.7|47271.7|55
1757958300000|2025-09-15 17:45:00|47304.8|47284.8|47314.3|47294.3|47314.3|47294.3|47279.8|47259.8|68
1757958600000|2025-09-15 17:50:00|47316.8|47296.8|47361.8|47341.8|47366.8|47346.8|47316.8|47296.8|148
1757958900000|2025-09-15 17:55:00|47359.8|47339.8|47362.3|47342.3|47362.3|47342.3|47331.8|47311.8|364
1757959200000|2025-09-15 18:00:00|47364.8|47344.8|47302.9|47282.9|47364.8|47344.8|47302.4|47282.4|30
1757959500000|2025-09-15 18:05:00|47304.9|47284.9|47295.4|47275.4|47305.4|47285.4|47295.4|47275.4|9
1757959800000|2025-09-15 18:10:00|47293.4|47273.4|47274.9|47254.9|47293.4|47273.4|47274.9|47254.9|40
1757960100000|2025-09-15 18:15:00|47272.4|47252.4|47286.4|47266.4|47286.4|47266.4|47267.4|47247.4|19
1757960400000|2025-09-15 18:20:00|47284.4|47264.4|47323|47303|47327.4|47307.4|47284.4|47264.4|21
1757960700000|2025-09-15 18:25:00|47322.4|47302.4|47326.9|47306.9|47327.5|47307.5|47319.9|47299.9|11
1757961000000|2025-09-15 18:30:00|47327.5|47307.5|47320|47300|47327.5|47307.5|47318|47298|31
1757961300000|2025-09-15 18:35:00|47318|47298|47297.5|47277.5|47320|47300|47295|47275|21
1757961600000|2025-09-15 18:40:00|47292.5|47272.5|47287.5|47267.5|47292.5|47272.5|47282.5|47262.5|11
1757961900000|2025-09-15 18:45:00|47285|47265|47280.6|47260.6|47287.5|47267.5|47260.6|47240.6|34
1757962200000|2025-09-15 18:50:00|47280.1|47260.1|47301.5|47281.5|47302|47282|47280.1|47260.1|30
1757962500000|2025-09-15 18:55:00|47302|47282|47325.1|47305.1|47327.6|47307.6|47295.1|47275.1|32
1757962800000|2025-09-15 19:00:00|47325.6|47305.6|47325.1|47305.1|47327.6|47307.6|47312.6|47292.6|43
1757963100000|2025-09-15 19:05:00|47327.1|47307.1|47325.7|47305.7|47335.1|47315.1|47325.7|47305.7|19
1757963400000|2025-09-15 19:10:00|47322.6|47302.6|47304.6|47284.6|47325.1|47305.1|47304.6|47284.6|53
1757963700000|2025-09-15 19:15:00|47302.1|47282.1|47305.2|47285.2|47307.7|47287.7|47292.7|47272.7|19
1757964000000|2025-09-15 19:20:00|47302.7|47282.7|47307.7|47287.7|47310.2|47290.2|47302.7|47282.7|7
1757964300000|2025-09-15 19:25:00|47310.2|47290.2|47327.7|47307.7|47327.7|47307.7|47307.7|47287.7|9
1757964600000|2025-09-15 19:30:00|47325.8|47305.8|47332.8|47312.8|47332.8|47312.8|47322.7|47302.7|23
1757964900000|2025-09-15 19:35:00|47335.3|47315.3|47327.8|47307.8|47335.3|47315.3|47319.7|47299.7|22
1757965200000|2025-09-15 19:40:00|47329.8|47309.8|47327.8|47307.8|47332.8|47312.8|47322.8|47302.8|14
1757965500000|2025-09-15 19:45:00|47330.3|47310.3|47337.8|47317.8|47337.8|47317.8|47327.8|47307.8|32
1757965800000|2025-09-15 19:50:00|47335.3|47315.3|47322.8|47302.8|47337.8|47317.8|47320.3|47300.3|18
1757966100000|2025-09-15 19:55:00|47320.9|47300.9|47330.4|47310.4|47330.4|47310.4|47320.3|47300.3|23
1757966400000|2025-09-15 20:00:00|47327.9|47307.9|47332.9|47312.9|47335.4|47315.4|47325.4|47305.4|12
1757966700000|2025-09-15 20:05:00|47335.4|47315.4|47322.9|47302.9|47340.4|47320.4|47322.9|47302.9|38
1757967000000|2025-09-15 20:10:00|47320.4|47300.4|47323.5|47303.5|47323.5|47303.5|47320.4|47300.4|9
1757967300000|2025-09-15 20:15:00|47325.4|47305.4|47333.5|47313.5|47333.5|47313.5|47325.4|47305.4|56
1757967600000|2025-09-15 20:20:00|47334|47314|47336.5|47316.5|47341|47321|47334|47314|5
1757967900000|2025-09-15 20:25:00|47334|47314|47321|47301|47334|47314|47321|47301|46
1757968200000|2025-09-15 20:30:00|47323.5|47303.5|47318.6|47298.6|47323.5|47303.5|47318.5|47298.5|17
1757968500000|2025-09-15 20:35:00|47323.6|47303.6|47326.1|47306.1|47328.6|47308.6|47323.6|47303.6|25
1757968800000|2025-09-15 20:40:00|47323.6|47303.6|47330.6|47310.6|47330.6|47310.6|47318.6|47298.6|36
1757969100000|2025-09-15 20:45:00|47331.1|47311.1|47343.6|47323.6|47346.1|47326.1|47331.1|47311.1|30
1757969400000|2025-09-15 20:50:00|47341.6|47321.6|47336.1|47316.1|47347.6|47327.6|47333.6|47313.6|31
1757969700000|2025-09-15 20:55:00|47338.6|47318.6|47333.7|47313.7|47338.6|47318.6|47333.6|47313.6|4
1757973600000|2025-09-15 22:00:00|47340.9|47320.9|47305.9|47285.9|47340.9|47320.9|47270.9|47250.9|92
1757973900000|2025-09-15 22:05:00|47308.4|47288.4|47324|47304|47324|47304|47308.4|47288.4|6
1757974200000|2025-09-15 22:10:00|47322|47302|47315.1|47295.1|47324|47304|47315.1|47295.1|15
1757974500000|2025-09-15 22:15:00|47317|47297|47316.5|47296.5|47317|47297|47309|47289|16
1757974800000|2025-09-15 22:20:00|47316|47296|47319|47299|47321|47301|47314|47294|11
1757975100000|2025-09-15 22:25:00|47321|47301|47309.1|47289.1|47321|47301|47307.6|47287.6|8
1757975400000|2025-09-15 22:30:00|47307.1|47287.1|47306.6|47286.6|47314.1|47294.1|47300.1|47280.1|39
1757975700000|2025-09-15 22:35:00|47306.1|47286.1|47304.1|47284.1|47306.1|47286.1|47301.6|47281.6|11
1757976000000|2025-09-15 22:40:00|47304.7|47284.7|47308.6|47288.6|47309.1|47289.1|47304.7|47284.7|6
1757976300000|2025-09-15 22:45:00|47309.1|47289.1|47306.7|47286.7|47311.6|47291.6|47306.6|47286.6|1
1757976600000|2025-09-15 22:50:00|||||||||2
1757977200000|2025-09-15 23:00:00|47310.6|47290.6|47319.2|47299.2|47319.2|47299.2|47309.2|47289.2|8
1757977500000|2025-09-15 23:05:00|47316.7|47296.7|47316.7|47296.7|47319.2|47299.2|47316.7|47296.7|3
1757977800000|2025-09-15 23:10:00|47318.7|47298.7|47319.3|47299.3|47319.3|47299.3|47316.8|47296.8|4
1757978100000|2025-09-15 23:15:00|47321.8|47301.8|47321.8|47301.8|47326.3|47306.3|47319.3|47299.3|9
1757978400000|2025-09-15 23:20:00|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47321.8|47301.8|5
1757978700000|2025-09-15 23:25:00|47321.8|47301.8|47316.8|47296.8|47324.3|47304.3|47316.8|47296.8|9
1757979000000|2025-09-15 23:30:00|47318.8|47298.8|47316.9|47296.9|47319.4|47299.4|47316.8|47296.8|2
1757979300000|2025-09-15 23:35:00|47318.8|47298.8|47317.4|47297.4|47319.4|47299.4|47314.4|47294.4|9
1757979600000|2025-09-15 23:40:00|47316.9|47296.9|47319.4|47299.4|47319.4|47299.4|47316.9|47296.9|1
1757979900000|2025-09-15 23:45:00|47317.4|47297.4|47326.9|47306.9|47326.9|47306.9|47317.4|47297.4|4
1757980200000|2025-09-15 23:50:00|47321.9|47301.9|47321.9|47301.9|47324.4|47304.4|47321.9|47301.9|3
1757980500000|2025-09-15 23:55:00|47322|47302|47329.5|47309.5|47332|47312|47322|47302|13
1757980800000|2025-09-16 00:00:00|47327.5|47307.5|47327.5|47307.5|47344.5|47324.5|47322|47302|102
1757981100000|2025-09-16 00:05:00|47325.6|47305.6|47319|47299|47327|47307|47312|47292|25
1757981400000|2025-09-16 00:10:00|47317|47297|47317|47297|47322|47302|47314.5|47294.5|13
1757981700000|2025-09-16 00:15:00|47316.5|47296.5|47314.6|47294.6|47324.5|47304.5|47305.1|47285.1|43
1757982000000|2025-09-16 00:20:00|47312.6|47292.6|47314.6|47294.6|47314.6|47294.6|47307.1|47287.1|19
1757982300000|2025-09-16 00:25:00|47312.6|47292.6|47311.6|47291.6|47312.6|47292.6|47308.2|47288.2|25
1757982600000|2025-09-16 00:30:00|47314.6|47294.6|47299.1|47279.1|47317.1|47297.1|47296.6|47276.6|73
1757982900000|2025-09-16 00:35:00|47301.1|47281.1|47301.6|47281.6|47301.6|47281.6|47299.1|47279.1|23
1757983200000|2025-09-16 00:40:00|47308.6|47288.6|47299.7|47279.7|47309.1|47289.1|47299.7|47279.7|12
1757983500000|2025-09-16 00:45:00|47301.6|47281.6|47304.2|47284.2|47304.2|47284.2|47299.2|47279.2|13
1757983800000|2025-09-16 00:50:00|47306.1|47286.1|47306.7|47286.7|47311.7|47291.7|47304.2|47284.2|19
1757984100000|2025-09-16 00:55:00|47309.2|47289.2|47311.7|47291.7|47311.7|47291.7|47304.7|47284.7|18
1757984400000|2025-09-16 01:00:00|47313.7|47293.7|47271.2|47251.2|47321.7|47301.7|47261.2|47241.2|144
1757984700000|2025-09-16 01:05:00|47269.2|47249.2|47298.2|47278.2|47298.2|47278.2|47253.7|47233.7|76
1757985000000|2025-09-16 01:10:00|47300.1|47280.1|47313.2|47293.2|47318.2|47298.2|47288.2|47268.2|45
1757985300000|2025-09-16 01:15:00|47311.2|47291.2|47250.7|47230.7|47311.2|47291.2|47240.7|47220.7|88
1757985600000|2025-09-16 01:20:00|47252.7|47232.7|47285.8|47265.8|47292.7|47272.7|47250.7|47230.7|51
1757985900000|2025-09-16 01:25:00|47287.7|47267.7|47268.3|47248.3|47290.8|47270.8|47258.3|47238.3|14
1757986200000|2025-09-16 01:30:00|47267.7|47247.7|47292.8|47272.8|47292.8|47272.8|47253.3|47233.3|26
1757986500000|2025-09-16 01:35:00|47290.8|47270.8|47298.3|47278.3|47303.3|47283.3|47280.8|47260.8|28
1757986800000|2025-09-16 01:40:00|47300.8|47280.8|47236.4|47216.4|47300.8|47280.8|47228.9|47208.9|33
1757987100000|2025-09-16 01:45:00|47236.9|47216.9|47231.4|47211.4|47273.9|47253.9|47221.4|47201.4|33
1757987400000|2025-09-16 01:50:00|47228.9|47208.9|47248.9|47228.9|47251.4|47231.4|47223.9|47203.9|25
1757987700000|2025-09-16 01:55:00|47247|47227|47232.9|47212.9|47251.4|47231.4|47213.9|47193.9|23
1757988000000|2025-09-16 02:00:00|47233.9|47213.9|47230.9|47210.9|47248.9|47228.9|47229|47209|38
1757988300000|2025-09-16 02:05:00|47228.4|47208.4|47221.5|47201.5|47251.5|47231.5|47221.5|47201.5|18
1757988600000|2025-09-16 02:10:00|47224|47204|47203.5|47183.5|47224|47204|47191.5|47171.5|26
1757988900000|2025-09-16 02:15:00|47204|47184|47199|47179|47204|47184|47189|47169|28
1757989200000|2025-09-16 02:20:00|47209|47189|47194.1|47174.1|47214|47194|47194|47174|15
1757989500000|2025-09-16 02:25:00|47192.1|47172.1|47191.6|47171.6|47199.1|47179.1|47187.6|47167.6|19
1757989800000|2025-09-16 02:30:00|47193.5|47173.5|47109.1|47089.1|47194.1|47174.1|47106.6|47086.6|108
1757990100000|2025-09-16 02:35:00|47107.1|47087.1|47026.6|47006.6|47107.1|47087.1|47018.6|46998.6|152
1757990400000|2025-09-16 02:40:00|47026.1|47006.1|47022.2|47002.2|47034.1|47014.1|47011.6|46991.6|46
1757990700000|2025-09-16 02:45:00|47024.1|47004.1|47046.7|47026.7|47051.7|47031.7|46994.1|46974.1|96
1757991000000|2025-09-16 02:50:00|47044.7|47024.7|47034.2|47014.2|47046.1|47026.1|47024.2|47004.2|65
1757991300000|2025-09-16 02:55:00|47031.7|47011.7|46952.2|46932.2|47033.6|47013.6|46944.2|46924.2|64
1757991600000|2025-09-16 03:00:00|46950.3|46930.3|46994.2|46974.2|46994.2|46974.2|46949.7|46929.7|73
1757991900000|2025-09-16 03:05:00|46996.2|46976.2|47009.3|46989.3|47009.3|46989.3|46984.2|46964.2|40
1757992200000|2025-09-16 03:10:00|47011.8|46991.8|47011.8|46991.8|47021.8|47001.8|46991.8|46971.8|61
1757992500000|2025-09-16 03:15:00|47011.2|46991.2|46984.3|46964.3|47013.7|46993.7|46974.3|46954.3|36
1757992800000|2025-09-16 03:20:00|46983.8|46963.8|46983.8|46963.8|47003.8|46983.8|46973.4|46953.4|31
1757993100000|2025-09-16 03:25:00|46984.3|46964.3|46999.3|46979.3|47009.3|46989.3|46984.3|46964.3|23
1757993400000|2025-09-16 03:30:00|47003.3|46983.3|47002.4|46982.4|47011.9|46991.9|46997.4|46977.4|41
1757993700000|2025-09-16 03:35:00|46999.9|46979.9|47011.9|46991.9|47013.8|46993.8|46994.4|46974.4|18
1757994000000|2025-09-16 03:40:00|47013.8|46993.8|47026.9|47006.9|47029.4|47009.4|47013.8|46993.8|18
1757994300000|2025-09-16 03:45:00|47024.4|47004.4|47029.4|47009.4|47036.9|47016.9|47024.4|47004.4|18
1757994600000|2025-09-16 03:50:00|47028.9|47008.9|47024.5|47004.5|47034.4|47014.4|47024.4|47004.4|13
1757994900000|2025-09-16 03:55:00|47027|47007|47027|47007|47027|47007|47022|47002|14
1757995200000|2025-09-16 04:00:00|47026.4|47006.4|47009.5|46989.5|47027|47007|46999.5|46979.5|20
1757995500000|2025-09-16 04:05:00|47010|46990|47017|46997|47022|47002|47010|46990|4
1757995800000|2025-09-16 04:10:00|47016.5|46996.5|47014.5|46994.5|47016.5|46996.5|47012|46992|12
1757996100000|2025-09-16 04:15:00|47012|46992|47007.1|46987.1|47017|46997|47007.1|46987.1|18
1757996400000|2025-09-16 04:20:00|47004.6|46984.6|47004.6|46984.6|47004.6|46984.6|46995.1|46975.1|20
1757996700000|2025-09-16 04:25:00|47002.1|46982.1|46989.6|46969.6|47002.1|46982.1|46989.6|46969.6|12
1757997000000|2025-09-16 04:30:00|46987.6|46967.6|46987.1|46967.1|46991.6|46971.6|46984.6|46964.6|18
1757997300000|2025-09-16 04:35:00|46989.1|46969.1|46984.7|46964.7|46989.6|46969.6|46984.6|46964.6|1
1757997600000|2025-09-16 04:40:00|46989.7|46969.7|46997.2|46977.2|46997.2|46977.2|46987.2|46967.2|4
1757997900000|2025-09-16 04:45:00|46999.1|46979.1|47019.7|46999.7|47022.2|47002.2|46999.1|46979.1|31
1757998200000|2025-09-16 04:50:00|47017.7|46997.7|47022.2|47002.2|47022.2|47002.2|47014.7|46994.7|5
1757998500000|2025-09-16 04:55:00|47021.7|47001.7|47014.7|46994.7|47024.7|47004.7|47012.8|46992.8|25
1757998800000|2025-09-16 05:00:00|47014.2|46994.2|46999.8|46979.8|47019.7|46999.7|46997.8|46977.8|29
1757999100000|2025-09-16 05:05:00|46997.8|46977.8|46987.3|46967.3|46999.8|46979.8|46984.8|46964.8|26
1757999400000|2025-09-16 05:10:00|46985.3|46965.3|46972.3|46952.3|46985.3|46965.3|46969.8|46949.8|18
1757999700000|2025-09-16 05:15:00|46970.3|46950.3|46994.8|46974.8|46997.3|46977.3|46970.3|46950.3|30
1758000000000|2025-09-16 05:20:00|46992.9|46972.9|46995.4|46975.4|47001.3|46981.3|46985.4|46965.4|16
1758000300000|2025-09-16 05:25:00|46994.9|46974.9|47009.3|46989.3|47009.3|46989.3|46990.4|46970.4|29
1758000600000|2025-09-16 05:30:00|47004.9|46984.9|46982.4|46962.4|47007.4|46987.4|46949.9|46929.9|40
1758000900000|2025-09-16 05:35:00|46984.4|46964.4|46986.9|46966.9|47005.5|46985.5|46974.4|46954.4|25
1758001200000|2025-09-16 05:40:00|46987.4|46967.4|46999.9|46979.9|47002.4|46982.4|46974.9|46954.9|17
1758001500000|2025-09-16 05:45:00|47000.5|46980.5|46973.5|46953.5|47004.9|46984.9|46961.6|46941.6|18
1758001800000|2025-09-16 05:50:00|46971.6|46951.6|47001.1|46981.1|47003.6|46983.6|46971|46951|24
1758002100000|2025-09-16 05:55:00|46999.1|46979.1|47011.1|46991.1|47011.1|46991.1|46996.1|46976.1|12
1758002400000|2025-09-16 06:00:00|47013|46993|47036.1|47016.1|47046.1|47026.1|47013|46993|52
1758002700000|2025-09-16 06:05:00|47034.1|47014.1|47025.6|47005.6|47051.1|47031.1|47016.1|46996.1|55
1758003000000|2025-09-16 06:10:00|47027.6|47007.6|47036.2|47016.2|47041.1|47021.1|46998.6|46978.6|43
1758003300000|2025-09-16 06:15:00|47035.1|47015.1|47065.6|47045.6|47070.6|47050.6|47018.1|46998.1|63
1758003600000|2025-09-16 06:20:00|47068.1|47048.1|47030.7|47010.7|47073.1|47053.1|47030.7|47010.7|40
1758003900000|2025-09-16 06:25:00|47032.6|47012.6|47035.1|47015.1|47035.1|47015.1|47010.7|46990.7|28
1758004200000|2025-09-16 06:30:00|47037.1|47017.1|47053.2|47033.2|47058.2|47038.2|47020.7|47000.7|32
1758004500000|2025-09-16 06:35:00|47055.2|47035.2|47060.7|47040.7|47075.2|47055.2|47043.2|47023.2|33
1758004800000|2025-09-16 06:40:00|47062.7|47042.7|47045.7|47025.7|47072.7|47052.7|47032.4|47012.4|24
1758005100000|2025-09-16 06:45:00|47043.8|47023.8|47015.8|46995.8|47050.2|47030.2|47001.3|46981.3|40
1758005400000|2025-09-16 06:50:00|47013.3|46993.3|47068.3|47048.3|47068.3|47048.3|46972.7|46952.7|102
1758005700000|2025-09-16 06:55:00|47058.3|47038.3|47098.9|47078.9|47103.3|47083.3|47053.3|47033.3|86
1758006000000|2025-09-16 07:00:00|47090.8|47070.8|47185.8|47165.8|47185.8|47165.8|47085.8|47065.8|215
1758006300000|2025-09-16 07:05:00|47183.3|47163.3|47196.4|47176.4|47216.4|47196.4|47176.4|47156.4|133
1758006600000|2025-09-16 07:10:00|47195.9|47175.9|47206.4|47186.4|47211.4|47191.4|47181.9|47161.9|88
1758006900000|2025-09-16 07:15:00|47204.5|47184.5|47161.4|47141.4|47206.4|47186.4|47151.4|47131.4|84
1758007200000|2025-09-16 07:20:00|47162|47142|47091.5|47071.5|47171.4|47151.4|47076.5|47056.5|99
1758007500000|2025-09-16 07:25:00|47093.4|47073.4|47149|47129|47154|47134|47091.5|47071.5|31
1758007800000|2025-09-16 07:30:00|47150.9|47130.9|47111.5|47091.5|47151.5|47131.5|47096.5|47076.5|23
1758008100000|2025-09-16 07:35:00|47114|47094|47091.5|47071.5|47114|47094|47086.5|47066.5|46
1758008400000|2025-09-16 07:40:00|47094|47074|47083.5|47063.5|47096.5|47076.5|47056.5|47036.5|46
1758008700000|2025-09-16 07:45:00|47082.1|47062.1|47091.6|47071.6|47093.5|47073.5|47076.6|47056.6|53
1758009000000|2025-09-16 07:50:00|47089.6|47069.6|47071.6|47051.6|47094.1|47074.1|47071.6|47051.6|25
1758009300000|2025-09-16 07:55:00|47069.1|47049.1|47074.1|47054.1|47078.6|47058.6|47059.7|47039.7|26
1758009600000|2025-09-16 08:00:00|47066.6|47046.6|47091.6|47071.6|47091.6|47071.6|47056.6|47036.6|47
1758009900000|2025-09-16 08:05:00|47089.1|47069.1|47096.7|47076.7|47096.7|47076.7|47074.2|47054.2|22
1758010200000|2025-09-16 08:10:00|47094.7|47074.7|47113.7|47093.7|47113.7|47093.7|47089.2|47069.2|43
1758010500000|2025-09-16 08:15:00|47111.7|47091.7|47136.7|47116.7|47156.7|47136.7|47106.7|47086.7|50
1758010800000|2025-09-16 08:20:00|47134.2|47114.2|47134.2|47114.2|47161.7|47141.7|47131.7|47111.7|38
1758011100000|2025-09-16 08:25:00|47134.8|47114.8|47131.2|47111.2|47136.7|47116.7|47111.8|47091.8|38
1758011400000|2025-09-16 08:30:00|47129.3|47109.3|47109.3|47089.3|47131.8|47111.8|47106.8|47086.8|21
1758011700000|2025-09-16 08:35:00|47106.8|47086.8|47141.8|47121.8|47141.8|47121.8|47101.8|47081.8|14
1758012000000|2025-09-16 08:40:00|47139.3|47119.3|47144.3|47124.3|47146.8|47126.8|47127.4|47107.4|14
1758012300000|2025-09-16 08:45:00|47143.8|47123.8|47141.8|47121.8|47144.3|47124.3|47126.8|47106.8|30
1758012600000|2025-09-16 08:50:00|47139.3|47119.3|47161.9|47141.9|47161.9|47141.9|47139.3|47119.3|22
1758012900000|2025-09-16 08:55:00|47159.9|47139.9|47146.9|47126.9|47171.9|47151.9|47139.4|47119.4|31
1758013200000|2025-09-16 09:00:00|47149.4|47129.4|47176.9|47156.9|47189.4|47169.4|47136.9|47116.9|111
1758013500000|2025-09-16 09:05:00|47174.4|47154.4|47244.4|47224.4|47244.4|47224.4|47174.4|47154.4|54
1758013800000|2025-09-16 09:10:00|47243.9|47223.9|47257|47237|47264.5|47244.5|47243.9|47223.9|67
1758014100000|2025-09-16 09:15:00|47258.9|47238.9|47231.4|47211.4|47264.5|47244.5|47219.5|47199.5|88
1758014400000|2025-09-16 09:20:00|47232|47212|47242.5|47222.5|47244.5|47224.5|47227|47207|34
1758014700000|2025-09-16 09:25:00|47242.6|47222.6|47219.5|47199.5|47245.1|47225.1|47214.5|47194.5|89
1758015000000|2025-09-16 09:30:00|47222|47202|47214.6|47194.6|47232|47212|47210.1|47190.1|36
1758015300000|2025-09-16 09:35:00|47216.5|47196.5|47182.1|47162.1|47216.5|47196.5|47179.6|47159.6|53
1758015600000|2025-09-16 09:40:00|47184.6|47164.6|47204.6|47184.6|47212.1|47192.1|47182.1|47162.1|50
1758015900000|2025-09-16 09:45:00|47202.1|47182.1|47199.6|47179.6|47202.1|47182.1|47197.1|47177.1|10
1758016200000|2025-09-16 09:50:00|47201.6|47181.6|47199.6|47179.6|47211.6|47191.6|47197.1|47177.1|34
1758016500000|2025-09-16 09:55:00|47200.2|47180.2|47202.2|47182.2|47212.7|47192.7|47197.1|47177.1|28
1758016800000|2025-09-16 10:00:00|47202.7|47182.7|47166.1|47146.1|47202.7|47182.7|47160.2|47140.2|39
1758017100000|2025-09-16 10:05:00|47166.6|47146.6|47214.7|47194.7|47214.7|47194.7|47154.7|47134.7|29
1758017400000|2025-09-16 10:10:00|47217.2|47197.2|47212.2|47192.2|47224.7|47204.7|47207.2|47187.2|41
1758017700000|2025-09-16 10:15:00|47209.7|47189.7|47216.7|47196.7|47216.7|47196.7|47197.2|47177.2|17
1758018000000|2025-09-16 10:20:00|47217.3|47197.3|47234.8|47214.8|47254.8|47234.8|47217.3|47197.3|19
1758018300000|2025-09-16 10:25:00|47232.3|47212.3|47199.8|47179.8|47232.3|47212.3|47197.3|47177.3|7
1758018600000|2025-09-16 10:30:00|47197.8|47177.8|47162.3|47142.3|47197.8|47177.8|47162.3|47142.3|18
1758018900000|2025-09-16 10:35:00|47164.8|47144.8|47197.3|47177.3|47197.3|47177.3|47162.3|47142.3|26
1758019200000|2025-09-16 10:40:00|47202.3|47182.3|47229.9|47209.9|47229.9|47209.9|47202.3|47182.3|28
1758019500000|2025-09-16 10:45:00|47227.4|47207.4|47219.9|47199.9|47236.8|47216.8|47219.9|47199.9|30
1758019800000|2025-09-16 10:50:00|47221.8|47201.8|47219.9|47199.9|47222.4|47202.4|47207.9|47187.9|14
1758020100000|2025-09-16 10:55:00|47222.4|47202.4|47183|47163|47222.4|47202.4|47179.9|47159.9|91
1758020400000|2025-09-16 11:00:00|47182.4|47162.4|47126.9|47106.9|47184.9|47164.9|47126.9|47106.9|46
1758020700000|2025-09-16 11:05:00|47127.5|47107.5|47150|47130|47155|47135|47120|47100|55
1758021000000|2025-09-16 11:10:00|47150.5|47130.5|47151.4|47131.4|47153.9|47133.9|47137.5|47117.5|11
1758021300000|2025-09-16 11:15:00|47153.4|47133.4|47135|47115|47153.9|47133.9|47112.5|47092.5|46
1758021600000|2025-09-16 11:20:00|47137|47117|47167.5|47147.5|47167.5|47147.5|47137|47117|21
1758021900000|2025-09-16 11:25:00|47165|47145|47192.6|47172.6|47207.6|47187.6|47165|47145|147
1758022200000|2025-09-16 11:30:00|47194.5|47174.5|47164|47144|47217.6|47197.6|47161.5|47141.5|258
1758022500000|2025-09-16 11:35:00|47166|47146|47199|47179|47199|47179|47166|47146|52
1758022800000|2025-09-16 11:40:00|47201.5|47181.5|47219|47199|47234|47214|47191.5|47171.5|84
1758023100000|2025-09-16 11:45:00|47221|47201|47234.1|47214.1|47249.1|47229.1|47214.1|47194.1|57
1758023400000|2025-09-16 11:50:00|47239.1|47219.1|47267.4|47247.4|47275.5|47255.5|47239.1|47219.1|164
1758023700000|2025-09-16 11:55:00|47268|47248|47265.5|47245.5|47283|47263|47263|47243|73
1758024000000|2025-09-16 12:00:00|47267.5|47247.5|47268|47248|47270.5|47250.5|47245.5|47225.5|54
1758024300000|2025-09-16 12:05:00|47270|47250|47260.6|47240.6|47275.5|47255.5|47235.6|47215.6|136
1758024600000|2025-09-16 12:10:00|47258.6|47238.6|47196.1|47176.1|47258.6|47238.6|47175.6|47155.6|157
1758024900000|2025-09-16 12:15:00|47198.1|47178.1|47225.6|47205.6|47228.1|47208.1|47196.1|47176.1|119
1758025200000|2025-09-16 12:20:00|47223.7|47203.7|47160.6|47140.6|47225.6|47205.6|47133.1|47113.1|146
1758025500000|2025-09-16 12:25:00|47160.1|47140.1|47151.2|47131.2|47180.6|47160.6|47146.7|47126.7|175
1758025800000|2025-09-16 12:30:00|47150.1|47130.1|47175.7|47155.7|47175.7|47155.7|47055.7|47035.7|460
1758026100000|2025-09-16 12:35:00|47176.2|47156.2|47096.8|47076.8|47178.7|47158.7|47096.8|47076.8|139
1758026400000|2025-09-16 12:40:00|47098.7|47078.7|47126.3|47106.3|47128.2|47108.2|47082.6|47062.6|109
1758026700000|2025-09-16 12:45:00|47125.7|47105.7|47149.3|47129.3|47153.2|47133.2|47115.7|47095.7|99
1758027000000|2025-09-16 12:50:00|47148.8|47128.8|47150.8|47130.8|47195.7|47175.7|47148.3|47128.3|85
1758027300000|2025-09-16 12:55:00|47148.8|47128.8|47108.8|47088.8|47158.3|47138.3|47108.8|47088.8|128
1758027600000|2025-09-16 13:00:00|47111.3|47091.3|47153.3|47133.3|47178.8|47158.8|47100.8|47080.8|219
1758027900000|2025-09-16 13:05:00|47129.7|47109.7|47060.8|47040.8|47129.7|47109.7|47060.8|47040.8|240
1758028200000|2025-09-16 13:10:00|47063.3|47043.3|47073.9|47053.9|47087.8|47067.8|47026.9|47006.9|362
1758028500000|2025-09-16 13:15:00|47071.9|47051.9|47067.5|47047.5|47094.4|47074.4|47054.5|47034.5|124
1758028800000|2025-09-16 13:20:00|47067|47047|47127|47107|47129.5|47109.5|47057|47037|100
1758029100000|2025-09-16 13:25:00|47125|47105|47109.5|47089.5|47125|47105|47084.5|47064.5|52
1758029400000|2025-09-16 13:30:00|47111.5|47091.5|47092|47072|47114.5|47094.5|47057|47037|186
1758029700000|2025-09-16 13:35:00|47094.5|47074.5|47167.1|47147.1|47189.6|47169.6|47092|47072|357
1758030000000|2025-09-16 13:40:00|47169.6|47149.6|47081.5|47061.5|47169.6|47149.6|47075.1|47055.1|170
1758030300000|2025-09-16 13:45:00|47079.6|47059.6|47107.6|47087.6|47132.1|47112.1|47062.1|47042.1|153
1758030600000|2025-09-16 13:50:00|47107.1|47087.1|47119.6|47099.6|47131.6|47111.6|47107.1|47087.1|94
1758030900000|2025-09-16 13:55:00|47124.6|47104.6|47104.1|47084.1|47141.6|47121.6|47097.1|47077.1|138
1758031200000|2025-09-16 14:00:00|47102.1|47082.1|47197.5|47177.5|47197.5|47177.5|47092.1|47072.1|272
1758031500000|2025-09-16 14:05:00|47200|47180|47232.5|47212.5|47240|47220|47192.5|47172.5|204
1758031800000|2025-09-16 14:10:00|47234.4|47214.4|47215|47195|47255|47235|47203.6|47183.6|140
1758032100000|2025-09-16 14:15:00|47218.9|47198.9|47240|47220|47272|47252|47218.9|47198.9|194
1758032400000|2025-09-16 14:20:00|47238.1|47218.1|47285.6|47265.6|47288.1|47268.1|47220|47200|145
1758032700000|2025-09-16 14:25:00|47288.1|47268.1|47231.2|47211.2|47296.2|47276.2|47221.2|47201.2|122
1758033000000|2025-09-16 14:30:00|47233.1|47213.1|47216.2|47196.2|47241.2|47221.2|47171.2|47151.2|286
1758033300000|2025-09-16 14:35:00|47221.2|47201.2|47263.2|47243.2|47265.7|47245.7|47221.2|47201.2|84
1758033600000|2025-09-16 14:40:00|47261.2|47241.2|47241.2|47221.2|47261.2|47241.2|47231.2|47211.2|50
1758033900000|2025-09-16 14:45:00|47243.2|47223.2|47268.8|47248.8|47276.3|47256.3|47243.2|47223.2|54
1758034200000|2025-09-16 14:50:00|47266.8|47246.8|47291.3|47271.3|47298.8|47278.8|47251.3|47231.3|93
1758034500000|2025-09-16 14:55:00|47291.8|47271.8|47221.3|47201.3|47296.3|47276.3|47218.3|47198.3|233
1758034800000|2025-09-16 15:00:00|47223.3|47203.3|47223.8|47203.8|47251.3|47231.3|47218.8|47198.8|108
1758035100000|2025-09-16 15:05:00|47225.8|47205.8|47208.9|47188.9|47231.3|47211.3|47191.3|47171.3|296
1758035400000|2025-09-16 15:10:00|47208.3|47188.3|47197.5|47177.5|47228.9|47208.9|47180|47160|158
1758035700000|2025-09-16 15:15:00|47191.6|47171.6|47173.6|47153.6|47191.6|47171.6|47157.5|47137.5|328
1758036000000|2025-09-16 15:20:00|47168.6|47148.6|47189.2|47169.2|47211.1|47191.1|47168.1|47148.1|115
1758036300000|2025-09-16 15:25:00|47188.6|47168.6|47231.1|47211.1|47233.6|47213.6|47184.2|47164.2|204
1758036600000|2025-09-16 15:30:00|47233.6|47213.6|47171.2|47151.2|47233.6|47213.6|47166.2|47146.2|157
1758036900000|2025-09-16 15:35:00|47162.3|47142.3|47106.2|47086.2|47168.7|47148.7|47103.7|47083.7|237
1758037200000|2025-09-16 15:40:00|47108.1|47088.1|47079.3|47059.3|47111.7|47091.7|47063.7|47043.7|176
1758037500000|2025-09-16 15:45:00|47081.2|47061.2|47095.7|47075.7|47113.7|47093.7|47078.7|47058.7|113
1758037800000|2025-09-16 15:50:00|47097.6|47077.6|47149.3|47129.3|47149.3|47129.3|47096.2|47076.2|99
1758038100000|2025-09-16 15:55:00|47151.8|47131.8|47164.3|47144.3|47166.8|47146.8|47142.4|47122.4|68
1758038400000|2025-09-16 16:00:00|47162.4|47142.4|47154.4|47134.4|47171.8|47151.8|47149.3|47129.3|68
1758038700000|2025-09-16 16:05:00|47154.9|47134.9|47134.4|47114.4|47156.9|47136.9|47131.9|47111.9|87
1758039000000|2025-09-16 16:10:00|47134.9|47114.9|47154.4|47134.4|47174.4|47154.4|47134.9|47114.9|107
1758039300000|2025-09-16 16:15:00|47156.3|47136.3|47181.9|47161.9|47184.4|47164.4|47156.3|47136.3|63
1758039600000|2025-09-16 16:20:00|47179.4|47159.4|47121.1|47101.1|47179.4|47159.4|47103.6|47083.6|99
1758039900000|2025-09-16 16:25:00|47119.1|47099.1|47128.1|47108.1|47138.6|47118.6|47116.1|47096.1|64
1758040200000|2025-09-16 16:30:00|47128.6|47108.6|47106.1|47086.1|47131.1|47111.1|47098.6|47078.6|200
1758040500000|2025-09-16 16:35:00|47103.6|47083.6|47081.2|47061.2|47106.1|47086.1|47069.8|47049.8|158
1758040800000|2025-09-16 16:40:00|47083.1|47063.1|47068.7|47048.7|47091.2|47071.2|47064.2|47044.2|180
1758041100000|2025-09-16 16:45:00|47069.8|47049.8|47037.3|47017.3|47069.8|47049.8|47034.8|47014.8|268
1758041400000|2025-09-16 16:50:00|47035.4|47015.4|47072.3|47052.3|47075.4|47055.4|47035.4|47015.4|253
1758041700000|2025-09-16 16:55:00|47068.4|47048.4|47079.9|47059.9|47099.3|47079.3|47037.9|47017.9|806
1758042000000|2025-09-16 17:00:00|47076.8|47056.8|47044.9|47024.9|47089.9|47069.9|47039.9|47019.9|192
1758042300000|2025-09-16 17:05:00|47042.9|47022.9|47002.4|46982.4|47049.9|47029.9|47002.4|46982.4|118
1758042600000|2025-09-16 17:10:00|47005.5|46985.5|47027.4|47007.4|47029.9|47009.9|46983.5|46963.5|125
1758042900000|2025-09-16 17:15:00|47024.4|47004.4|47049.9|47029.9|47050.5|47030.5|47022.4|47002.4|110
1758043200000|2025-09-16 17:20:00|47052.4|47032.4|47072.5|47052.5|47072.5|47052.5|47042.5|47022.5|39
1758043500000|2025-09-16 17:25:00|47074.4|47054.4|47060|47040|47074.4|47054.4|47057.5|47037.5|36
1758043800000|2025-09-16 17:30:00|47062.5|47042.5|47065|47045|47082.5|47062.5|47057.5|47037.5|50
1758044100000|2025-09-16 17:35:00|47064.5|47044.5|47075|47055|47080|47060|47062|47042|30
1758044400000|2025-09-16 17:40:00|47073.1|47053.1|47065.1|47045.1|47075|47055|47065.1|47045.1|23
1758044700000|2025-09-16 17:45:00|47070.1|47050.1|47095.1|47075.1|47095.1|47075.1|47067.6|47047.6|39
1758045000000|2025-09-16 17:50:00|47090.6|47070.6|47082.6|47062.6|47090.6|47070.6|47077.6|47057.6|35
1758045300000|2025-09-16 17:55:00|47087.6|47067.6|47077.6|47057.6|47087.6|47067.6|47070.1|47050.1|33
1758045600000|2025-09-16 18:00:00|47075.1|47055.1|47087.7|47067.7|47087.7|47067.7|47075.1|47055.1|42
1758045900000|2025-09-16 18:05:00|47085.2|47065.2|47110.2|47090.2|47112.7|47092.7|47082.7|47062.7|27
1758046200000|2025-09-16 18:10:00|47105.2|47085.2|47102.7|47082.7|47110.2|47090.2|47093.2|47073.2|43
1758046500000|2025-09-16 18:15:00|47100.2|47080.2|47087.7|47067.7|47100.2|47080.2|47087.7|47067.7|18
1758046800000|2025-09-16 18:20:00|47085.2|47065.2|47093.3|47073.3|47093.3|47073.3|47085.2|47065.2|19
1758047100000|2025-09-16 18:25:00|47092.7|47072.7|47087.8|47067.8|47092.8|47072.8|47082.8|47062.8|9
1758047400000|2025-09-16 18:30:00|47091.7|47071.7|47097.8|47077.8|47097.8|47077.8|47089.7|47069.7|11
1758047700000|2025-09-16 18:35:00|47095.9|47075.9|47107.8|47087.8|47107.8|47087.8|47088.4|47068.4|32
1758048000000|2025-09-16 18:40:00|47109.8|47089.8|47105.3|47085.3|47110.3|47090.3|47105.3|47085.3|20
1758048300000|2025-09-16 18:45:00|47103.4|47083.4|47100.4|47080.4|47105.4|47085.4|47100.3|47080.3|5
1758048600000|2025-09-16 18:50:00|47099.8|47079.8|47097.9|47077.9|47100.4|47080.4|47092.9|47072.9|29
1758048900000|2025-09-16 18:55:00|47095.9|47075.9|47102.4|47082.4|47102.4|47082.4|47095.9|47075.9|19
1758049200000|2025-09-16 19:00:00|47106.2|47086.2|47102.9|47082.9|47110.4|47090.4|47102.9|47082.9|24
1758049500000|2025-09-16 19:05:00|47105.4|47085.4|47105.5|47085.5|47112.9|47092.9|47102.9|47082.9|11
1758049800000|2025-09-16 19:10:00|47103|47083|47098|47078|47103|47083|47095.5|47075.5|10
1758050100000|2025-09-16 19:15:00|47099.9|47079.9|47115.5|47095.5|47115.5|47095.5|47098|47078|23
1758050400000|2025-09-16 19:20:00|47119.9|47099.9|47115.5|47095.5|47128|47108|47115.5|47095.5|36
1758050700000|2025-09-16 19:25:00|47113.6|47093.6|47105.5|47085.5|47115.5|47095.5|47103|47083|7
1758051000000|2025-09-16 19:30:00|47105.6|47085.6|47105.6|47085.6|47107.5|47087.5|47101.1|47081.1|13
1758051300000|2025-09-16 19:35:00|47103.6|47083.6|47113.1|47093.1|47118.1|47098.1|47103.1|47083.1|21
1758051600000|2025-09-16 19:40:00|47117|47097|47110.6|47090.6|47117|47097|47108.1|47088.1|11
1758051900000|2025-09-16 19:45:00|47108.1|47088.1|47110.6|47090.6|47113.1|47093.1|47108.1|47088.1|3
1758052200000|2025-09-16 19:50:00|47112.6|47092.6|47113.2|47093.2|47113.2|47093.2|47110.6|47090.6|15
1758052500000|2025-09-16 19:55:00|47111.2|47091.2|47115.1|47095.1|47117.6|47097.6|47108.2|47088.2|38
1758052800000|2025-09-16 20:00:00|47117.1|47097.1|47125.7|47105.7|47125.7|47105.7|47115.1|47095.1|7
1758053100000|2025-09-16 20:05:00|47127.7|47107.7|47158.2|47138.2|47158.2|47138.2|47127.7|47107.7|40
1758053400000|2025-09-16 20:10:00|47155.7|47135.7|47158.3|47138.3|47158.3|47138.3|47153.2|47133.2|12
1758053700000|2025-09-16 20:15:00|47160.8|47140.8|47168.3|47148.3|47168.3|47148.3|47158.3|47138.3|18
1758054000000|2025-09-16 20:20:00|47170.2|47150.2|47178.3|47158.3|47178.3|47158.3|47166.3|47146.3|26
1758054300000|2025-09-16 20:25:00|47177.8|47157.8|47183.3|47163.3|47185.8|47165.8|47175.8|47155.8|20
1758054600000|2025-09-16 20:30:00|47182.8|47162.8|47181.4|47161.4|47185.8|47165.8|47180.8|47160.8|11
1758054900000|2025-09-16 20:35:00|47180.8|47160.8|47180.9|47160.9|47180.9|47160.9|47180.8|47160.8|11
1758055200000|2025-09-16 20:40:00|47179.8|47159.8|47160.9|47140.9|47179.8|47159.8|47160.9|47140.9|25
1758055500000|2025-09-16 20:45:00|47158.4|47138.4|47160.9|47140.9|47160.9|47140.9|47158.4|47138.4|7
1758055800000|2025-09-16 20:50:00|47163.4|47143.4|47141.5|47121.5|47163.4|47143.4|47141.5|47121.5|29
1758056100000|2025-09-16 20:55:00|47143.4|47123.4|47139|47119|47148.4|47128.4|47139|47119|18
1758060000000|2025-09-16 22:00:00|47129.3|47109.3|47101.3|47081.3|47148.7|47128.7|47101.3|47081.3|34
1758060300000|2025-09-16 22:05:00|47103.8|47083.8|47095.2|47075.2|47103.8|47083.8|47095.2|47075.2|12
1758060600000|2025-09-16 22:10:00|47097.7|47077.7|47118.2|47098.2|47118.2|47098.2|47093.2|47073.2|9
1758060900000|2025-09-16 22:15:00|47117.7|47097.7|47117.7|47097.7|47117.7|47097.7|47117.7|47097.7|7
1758061200000|2025-09-16 22:20:00|47118.8|47098.8|47132.7|47112.7|47132.7|47112.7|47118.8|47098.8|8
1758061500000|2025-09-16 22:25:00|47130.2|47110.2|47127.8|47107.8|47132.8|47112.8|47127.8|47107.8|10
1758061800000|2025-09-16 22:30:00|47130.3|47110.3|47149.7|47129.7|47149.7|47129.7|47130.3|47110.3|8
1758062100000|2025-09-16 22:35:00|47147.8|47127.8|47147.8|47127.8|47150.3|47130.3|47147.8|47127.8|0
1758062400000|2025-09-16 22:40:00|47150.3|47130.3|47167.8|47147.8|47169.2|47149.2|47150.3|47130.3|5
1758062700000|2025-09-16 22:45:00|47172.8|47152.8|47162.8|47142.8|47172.8|47152.8|47157.8|47137.8|12
1758063000000|2025-09-16 22:50:00|47162.9|47142.9|47155.4|47135.4|47162.9|47142.9|47153.4|47133.4|6
1758063300000|2025-09-16 22:55:00|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|2
1758063600000|2025-09-16 23:00:00|47160.4|47140.4|47165.4|47145.4|47165.4|47145.4|47157.9|47137.9|2
1758063900000|2025-09-16 23:05:00|47167.9|47147.9|47162.9|47142.9|47167.9|47147.9|47162.9|47142.9|2
1758064200000|2025-09-16 23:10:00|47163|47143|47160.5|47140.5|47163|47143|47160.5|47140.5|1
1758064500000|2025-09-16 23:15:00|47163|47143|47128|47108|47164.3|47144.3|47126|47106|37
1758064800000|2025-09-16 23:20:00|47130.5|47110.5|47128|47108|47130.5|47110.5|47128|47108|1
1758065100000|2025-09-16 23:25:00|47130|47110|47128|47108|47135.5|47115.5|47128|47108|7
1758065400000|2025-09-16 23:30:00|47130.5|47110.5|47123.1|47103.1|47130.5|47110.5|47120.5|47100.5|9
1758065700000|2025-09-16 23:35:00|47123.6|47103.6|47128.1|47108.1|47128.1|47108.1|47122.5|47102.5|9
1758066000000|2025-09-16 23:40:00|47130.6|47110.6|47128.1|47108.1|47130.6|47110.6|47125.6|47105.6|1
1758066300000|2025-09-16 23:45:00|47130.6|47110.6|47135.6|47115.6|47138.1|47118.1|47128.1|47108.1|4
1758066600000|2025-09-16 23:50:00|47137.6|47117.6|47138.1|47118.1|47140.6|47120.6|47137.6|47117.6|1
1758066900000|2025-09-16 23:55:00|47140.1|47120.1|47138.2|47118.2|47142.6|47122.6|47138.2|47118.2|4
1758067200000|2025-09-17 00:00:00|47140.1|47120.1|47110.1|47090.1|47147.6|47127.6|47108.2|47088.2|40
1758067500000|2025-09-17 00:05:00|47110.7|47090.7|47095.7|47075.7|47110.7|47090.7|47075.7|47055.7|31
1758067800000|2025-09-17 00:10:00|47097.7|47077.7|47088.2|47068.2|47108.2|47088.2|47088.2|47068.2|26
1758068100000|2025-09-17 00:15:00|47083.2|47063.2|47078.3|47058.3|47083.2|47063.2|47068.3|47048.3|34
1758068400000|2025-09-17 00:20:00|47075.8|47055.8|47068.3|47048.3|47078.3|47058.3|47063.3|47043.3|14
1758068700000|2025-09-17 00:25:00|47068.8|47048.8|47073.3|47053.3|47078.3|47058.3|47068.8|47048.8|25
1758069000000|2025-09-17 00:30:00|47070.8|47050.8|47068.3|47048.3|47080.8|47060.8|47065.8|47045.8|20
1758069300000|2025-09-17 00:35:00|47070.8|47050.8|47058.9|47038.9|47073.3|47053.3|47058.9|47038.9|10
1758069600000|2025-09-17 00:40:00|47060.9|47040.9|47053.4|47033.4|47068.4|47048.4|47053.4|47033.4|6
1758069900000|2025-09-17 00:45:00|47053.9|47033.9|47060.9|47040.9|47061.5|47041.5|47048.9|47028.9|12
1758070200000|2025-09-17 00:50:00|47063.4|47043.4|47058.4|47038.4|47063.4|47043.4|47055.9|47035.9|6
1758070500000|2025-09-17 00:55:00|47059|47039|47058.4|47038.4|47063.4|47043.4|47055.9|47035.9|13
1758070800000|2025-09-17 01:00:00|47060.9|47040.9|47086|47066|47110.4|47090.4|47060.9|47040.9|72
1758071100000|2025-09-17 01:05:00|47088.5|47068.5|47079|47059|47098.5|47078.5|47068.5|47048.5|19
1758071400000|2025-09-17 01:10:00|47079.1|47059.1|47051|47031|47083.5|47063.5|47033.5|47013.5|32
1758071700000|2025-09-17 01:15:00|47049.1|47029.1|47036|47016|47051|47031|47028.5|47008.5|9
1758072000000|2025-09-17 01:20:00|47035.5|47015.5|47031.1|47011.1|47040.5|47020.5|47028.5|47008.5|2
1758072300000|2025-09-17 01:25:00|47030.5|47010.5|47008.6|46988.6|47030.5|47010.5|47005.3|46985.3|40
1758072600000|2025-09-17 01:30:00|47011.1|46991.1|46837.2|46817.2|47011.1|46991.1|46835.3|46815.3|229
1758072900000|2025-09-17 01:35:00|46834.7|46814.7|46826.7|46806.7|46869.7|46849.7|46809.7|46789.7|186
1758073200000|2025-09-17 01:40:00|46824.7|46804.7|46789.8|46769.8|46827.3|46807.3|46782.3|46762.3|76
1758073500000|2025-09-17 01:45:00|46792.3|46772.3|46747.3|46727.3|46794.8|46774.8|46714.2|46694.2|177
1758073800000|2025-09-17 01:50:00|46746.7|46726.7|46779.8|46759.8|46784.8|46764.8|46746.7|46726.7|69
1758074100000|2025-09-17 01:55:00|46777.9|46757.9|46794.8|46774.8|46807.3|46787.3|46774.8|46754.8|82
1758074400000|2025-09-17 02:00:00|46792.3|46772.3|46724.9|46704.9|46797.3|46777.3|46679.9|46659.9|100
1758074700000|2025-09-17 02:05:00|46722.9|46702.9|46707.4|46687.4|46727.4|46707.4|46687.4|46667.4|27
1758075000000|2025-09-17 02:10:00|46705.4|46685.4|46713.5|46693.5|46724.9|46704.9|46672.4|46652.4|63
1758075300000|2025-09-17 02:15:00|46713|46693|46732.4|46712.4|46751.9|46731.9|46701.9|46681.9|71
1758075600000|2025-09-17 02:20:00|46734.4|46714.4|46725|46705|46734.4|46714.4|46714.9|46694.9|27
1758075900000|2025-09-17 02:25:00|46727.5|46707.5|46695.5|46675.5|46732.5|46712.5|46695.5|46675.5|22
1758076200000|2025-09-17 02:30:00|46695|46675|46695.6|46675.6|46721.4|46701.4|46672.5|46652.5|39
1758076500000|2025-09-17 02:35:00|46695|46675|46737.5|46717.5|46737.5|46717.5|46677.5|46657.5|32
1758076800000|2025-09-17 02:40:00|46740|46720|46732.5|46712.5|46757|46737|46727.5|46707.5|32
1758077100000|2025-09-17 02:45:00|46737.5|46717.5|46762.6|46742.6|46762.6|46742.6|46732.5|46712.5|12
1758077400000|2025-09-17 02:50:00|46760.1|46740.1|46765.1|46745.1|46782.6|46762.6|46752.6|46732.6|47
1758077700000|2025-09-17 02:55:00|46767|46747|46780.1|46760.1|46785.1|46765.1|46767|46747|13
1758078000000|2025-09-17 03:00:00|46782.1|46762.1|46780.1|46760.1|46782.6|46762.6|46762.6|46742.6|17
1758078300000|2025-09-17 03:05:00|46782.1|46762.1|46762.7|46742.7|46787.1|46767.1|46752.6|46732.6|27
1758078600000|2025-09-17 03:10:00|46764.6|46744.6|46775.2|46755.2|46777.7|46757.7|46757.7|46737.7|4
1758078900000|2025-09-17 03:15:00|46780.2|46760.2|46790.2|46770.2|46790.2|46770.2|46777.7|46757.7|11
1758079200000|2025-09-17 03:20:00|46792.7|46772.7|46805.2|46785.2|46810.2|46790.2|46790.2|46770.2|44
1758079500000|2025-09-17 03:25:00|46802.7|46782.7|46790.3|46770.3|46807.7|46787.7|46790.3|46770.3|26
1758079800000|2025-09-17 03:30:00|46792.8|46772.8|46810.3|46790.3|46815.3|46795.3|46785.3|46765.3|28
1758080100000|2025-09-17 03:35:00|46812.8|46792.8|46807.8|46787.8|46817.8|46797.8|46802.8|46782.8|9
1758080400000|2025-09-17 03:40:00|46805.3|46785.3|46805.3|46785.3|46810.3|46790.3|46802.8|46782.8|7
1758080700000|2025-09-17 03:45:00|46807.3|46787.3|46800.3|46780.3|46809.8|46789.8|46794.8|46774.8|7
1758081000000|2025-09-17 03:50:00|46797.8|46777.8|46790.4|46770.4|46797.9|46777.9|46790.4|46770.4|3
1758081300000|2025-09-17 03:55:00|46787.9|46767.9|46784.8|46764.8|46787.9|46767.9|46782.3|46762.3|9
1758081600000|2025-09-17 04:00:00|46785.4|46765.4|46805.4|46785.4|46805.4|46785.4|46784.8|46764.8|18
1758081900000|2025-09-17 04:05:00|46803.5|46783.5|46807.9|46787.9|46807.9|46787.9|46797.9|46777.9|9
1758082200000|2025-09-17 04:10:00|46807.4|46787.4|46795.5|46775.5|46809.9|46789.9|46795.5|46775.5|7
1758082500000|2025-09-17 04:15:00|46797.4|46777.4|46798|46778|46798|46778|46790.5|46770.5|3
1758082800000|2025-09-17 04:20:00|46800.5|46780.5|46800.5|46780.5|46803|46783|46800.5|46780.5|6
1758083100000|2025-09-17 04:25:00|46803|46783|46800.5|46780.5|46803|46783|46798|46778|7
1758083400000|2025-09-17 04:30:00|46800|46780|46790.6|46770.6|46800|46780|46790.5|46770.5|10
1758083700000|2025-09-17 04:35:00|46788.6|46768.6|46793.1|46773.1|46793.1|46773.1|46786.1|46766.1|1
1758084000000|2025-09-17 04:40:00|46791.1|46771.1|46803.1|46783.1|46803.1|46783.1|46790.6|46770.6|5
1758084300000|2025-09-17 04:45:00|46805|46785|46813.1|46793.1|46818.1|46798.1|46803.1|46783.1|9
1758084600000|2025-09-17 04:50:00|46815.6|46795.6|46813.1|46793.1|46818.1|46798.1|46813.1|46793.1|11
1758084900000|2025-09-17 04:55:00|46815.1|46795.1|46801.2|46781.2|46815.6|46795.6|46801.2|46781.2|6
1758085200000|2025-09-17 05:00:00|46803.7|46783.7|46823.2|46803.2|46823.2|46803.2|46790.7|46770.7|23
1758085500000|2025-09-17 05:05:00|46822.6|46802.6|46818.2|46798.2|46825.7|46805.7|46805.1|46785.1|9
1758085800000|2025-09-17 05:10:00|46816.3|46796.3|46803.2|46783.2|46820.7|46800.7|46798.2|46778.2|20
1758086100000|2025-09-17 05:15:00|46800.7|46780.7|46785.8|46765.8|46803.2|46783.2|46785.8|46765.8|5
1758086400000|2025-09-17 05:20:00|46788.3|46768.3|46778.8|46758.8|46798.3|46778.3|46778.8|46758.8|16
1758086700000|2025-09-17 05:25:00|46780.8|46760.8|46776.4|46756.4|46793.3|46773.3|46773.3|46753.3|11
1758087000000|2025-09-17 05:30:00|46775.8|46755.8|46730.8|46710.8|46790.8|46770.8|46712|46692|55
1758087300000|2025-09-17 05:35:00|46735.8|46715.8|46745.9|46725.9|46750.8|46730.8|46735.3|46715.3|20
1758087600000|2025-09-17 05:40:00|46743.9|46723.9|46730.9|46710.9|46745.9|46725.9|46715.9|46695.9|18
1758087900000|2025-09-17 05:45:00|46732.8|46712.8|46745.9|46725.9|46760.9|46740.9|46732.8|46712.8|17
1758088200000|2025-09-17 05:50:00|46742|46722|46740.9|46720.9|46742|46722|46720.9|46700.9|20
1758088500000|2025-09-17 05:55:00|46742.9|46722.9|46808.4|46788.4|46810.9|46790.9|46736.5|46716.5|74
1758088800000|2025-09-17 06:00:00|46813.4|46793.4|46807.9|46787.9|46835.9|46815.9|46801|46781|63
1758089100000|2025-09-17 06:05:00|46809|46789|46806.8|46786.8|46834.3|46814.3|46804.9|46784.9|94
1758089400000|2025-09-17 06:10:00|46807.4|46787.4|46795.4|46775.4|46817.9|46797.9|46794.9|46774.9|9
1758089700000|2025-09-17 06:15:00|46797.4|46777.4|46792.4|46772.4|46812.4|46792.4|46782.4|46762.4|13
1758090000000|2025-09-17 06:20:00|46793|46773|46832.4|46812.4|46852.4|46832.4|46793|46773|28
1758090300000|2025-09-17 06:25:00|46829.9|46809.9|46794.9|46774.9|46834.9|46814.9|46794.9|46774.9|21
1758090600000|2025-09-17 06:30:00|46797.4|46777.4|46802.5|46782.5|46810|46790|46788.6|46768.6|34
1758090900000|2025-09-17 06:35:00|46805|46785|46815|46795|46817.5|46797.5|46800|46780|12
1758091200000|2025-09-17 06:40:00|46812.5|46792.5|46780|46760|46812.5|46792.5|46780|46760|24
1758091500000|2025-09-17 06:45:00|46781.9|46761.9|46788.1|46768.1|46792.5|46772.5|46770|46750|12
1758091800000|2025-09-17 06:50:00|46790|46770|46810.1|46790.1|46817.6|46797.6|46787.5|46767.5|10
1758092100000|2025-09-17 06:55:00|46813.1|46793.1|46792.6|46772.6|46815.1|46795.1|46787.6|46767.6|12
1758092400000|2025-09-17 07:00:00|46788.2|46768.2|46516.2|46496.2|46795.1|46775.1|46493.5|46473.5|367
1758092700000|2025-09-17 07:05:00|46513.7|46493.7|46473.8|46453.8|46513.7|46493.7|46410.1|46390.1|306
1758093000000|2025-09-17 07:10:00|46471.8|46451.8|46406.3|46386.3|46478.8|46458.8|46398.8|46378.8|210
1758093300000|2025-09-17 07:15:00|46403.8|46383.8|46366.9|46346.9|46403.8|46383.8|46298.8|46278.8|386
1758093600000|2025-09-17 07:20:00|46368.8|46348.8|46361.9|46341.9|46390.7|46370.7|46348.8|46328.8|111
1758093900000|2025-09-17 07:25:00|46366.3|46346.3|46388.9|46368.9|46426.4|46406.4|46345.8|46325.8|182
1758094200000|2025-09-17 07:30:00|46400.8|46380.8|46448.9|46428.9|46461.4|46441.4|46398.9|46378.9|110
1758094500000|2025-09-17 07:35:00|46446.4|46426.4|46451.4|46431.4|46473.3|46453.3|46438.3|46418.3|76
1758094800000|2025-09-17 07:40:00|46448.9|46428.9|46406.4|46386.4|46448.9|46428.9|46406.4|46386.4|44
1758095100000|2025-09-17 07:45:00|46404.5|46384.5|46396.4|46376.4|46413.9|46393.9|46391.4|46371.4|63
1758095400000|2025-09-17 07:50:00|46394.5|46374.5|46414|46394|46417|46397|46376.5|46356.5|203
1758095700000|2025-09-17 07:55:00|46413.4|46393.4|46409|46389|46415.9|46395.9|46384|46364|54
1758096000000|2025-09-17 08:00:00|46405.1|46385.1|46316.5|46296.5|46411.5|46391.5|46236.5|46216.5|233
1758096300000|2025-09-17 08:05:00|46314.6|46294.6|46336|46316|46338.5|46318.5|46297.1|46277.1|57
1758096600000|2025-09-17 08:10:00|46339.8|46319.8|46321.6|46301.6|46341|46321|46304.6|46284.6|56
1758096900000|2025-09-17 08:15:00|46323.5|46303.5|46301.6|46281.6|46324.1|46304.1|46274.1|46254.1|67
1758097200000|2025-09-17 08:20:00|46299.1|46279.1|46319.1|46299.1|46326.6|46306.6|46271.6|46251.6|51
1758097500000|2025-09-17 08:25:00|46315.2|46295.2|46324.1|46304.1|46324.1|46304.1|46296.6|46276.6|62
1758097800000|2025-09-17 08:30:00|46326.1|46306.1|46331.7|46311.7|46346.7|46326.7|46311.6|46291.6|67
1758098100000|2025-09-17 08:35:00|46329.2|46309.2|46304.2|46284.2|46329.2|46309.2|46276.7|46256.7|48
1758098400000|2025-09-17 08:40:00|46306.1|46286.1|46108.4|46088.4|46311.7|46291.7|46068.4|46048.4|262
1758098700000|2025-09-17 08:45:00|46107.8|46087.8|46140.4|46120.4|46157.9|46137.9|46103.4|46083.4|132
1758099000000|2025-09-17 08:50:00|46143.4|46123.4|46202.9|46182.9|46215.4|46195.4|46143.4|46123.4|132
1758099300000|2025-09-17 08:55:00|46201|46181|46135.4|46115.4|46201|46181|46132.3|46112.3|125
1758099600000|2025-09-17 09:00:00|46137.3|46117.3|46177.4|46157.4|46190.4|46170.4|46133.5|46113.5|81
1758099900000|2025-09-17 09:05:00|46177.9|46157.9|46213|46193|46217.9|46197.9|46177.9|46157.9|44
1758100200000|2025-09-17 09:10:00|46215.5|46195.5|46223|46203|46230.5|46210.5|46188|46168|89
1758100500000|2025-09-17 09:15:00|46220.5|46200.5|46230.5|46210.5|46238|46218|46205.5|46185.5|37
1758100800000|2025-09-17 09:20:00|46231.1|46211.1|46235.5|46215.5|46238|46218|46208|46188|31
1758101100000|2025-09-17 09:25:00|46238|46218|46250.5|46230.5|46253|46233|46228|46208|51
1758101400000|2025-09-17 09:30:00|46252.5|46232.5|46245|46225|46256.9|46236.9|46220.6|46200.6|78
1758101700000|2025-09-17 09:35:00|46245.6|46225.6|46265|46245|46268.9|46248.9|46240.6|46220.6|107
1758102000000|2025-09-17 09:40:00|46267|46247|46252.5|46232.5|46269.5|46249.5|46252.5|46232.5|70
1758102300000|2025-09-17 09:45:00|46254.5|46234.5|46307|46287|46314.5|46294.5|46254.5|46234.5|218
1758102600000|2025-09-17 09:50:00|46304.5|46284.5|46317.2|46297.2|46340.9|46320.9|46304.5|46284.5|291
1758102900000|2025-09-17 09:55:00|46319.7|46299.7|46292.3|46272.3|46319.7|46299.7|46289.8|46269.8|66
1758103200000|2025-09-17 10:00:00|46294.8|46274.8|46263.6|46243.6|46345.6|46325.6|46263.6|46243.6|147
1758103500000|2025-09-17 10:05:00|46261.7|46241.7|46204.8|46184.8|46261.7|46241.7|46184.8|46164.8|102
1758103800000|2025-09-17 10:10:00|46202.3|46182.3|46209.8|46189.8|46209.8|46189.8|46162.9|46142.9|109
1758104100000|2025-09-17 10:15:00|46213.7|46193.7|46232.4|46212.4|46242.4|46222.4|46202.3|46182.3|72
1758104400000|2025-09-17 10:20:00|46232.9|46212.9|46242.4|46222.4|46244.3|46224.3|46209.9|46189.9|27
1758104700000|2025-09-17 10:25:00|46244.3|46224.3|46241.8|46221.8|46262.4|46242.4|46235.5|46215.5|78
1758105000000|2025-09-17 10:30:00|46242.4|46222.4|46227.4|46207.4|46247.4|46227.4|46209.9|46189.9|38
1758105300000|2025-09-17 10:35:00|46229.4|46209.4|46274.9|46254.9|46284.9|46264.9|46229.4|46209.4|75
1758105600000|2025-09-17 10:40:00|46271.1|46251.1|46270|46250|46282.5|46262.5|46264.4|46244.4|69
1758105900000|2025-09-17 10:45:00|46274.4|46254.4|46215|46195|46277.5|46257.5|46215|46195|36
1758106200000|2025-09-17 10:50:00|46213.8|46193.8|46240.6|46220.6|46252.5|46232.5|46202.5|46182.5|113
1758106500000|2025-09-17 10:55:00|46237.5|46217.5|46228.1|46208.1|46237.5|46217.5|46215|46195|26
1758106800000|2025-09-17 11:00:00|46227.5|46207.5|46255.1|46235.1|46260|46240|46227.5|46207.5|78
1758107100000|2025-09-17 11:05:00|46253.1|46233.1|46260.1|46240.1|46270.1|46250.1|46253.1|46233.1|43
1758107400000|2025-09-17 11:10:00|46260.7|46240.7|46262.6|46242.6|46265.1|46245.1|46235.1|46215.1|49
1758107700000|2025-09-17 11:15:00|46263.2|46243.2|46267.6|46247.6|46267.6|46247.6|46260.1|46240.1|21
1758108000000|2025-09-17 11:20:00|46265.7|46245.7|46285.1|46265.1|46292.1|46272.1|46258.8|46238.8|41
1758108300000|2025-09-17 11:25:00|46287.1|46267.1|46275.2|46255.2|46292.1|46272.1|46257.1|46237.1|64
1758108600000|2025-09-17 11:30:00|46273.2|46253.2|46292.1|46272.1|46300.2|46280.2|46268.2|46248.2|81
1758108900000|2025-09-17 11:35:00|46290.2|46270.2|46284.6|46264.6|46292.1|46272.1|46253.3|46233.3|112
1758109200000|2025-09-17 11:40:00|46280.8|46260.8|46260.2|46240.2|46282.7|46262.7|46260.2|46240.2|44
1758109500000|2025-09-17 11:45:00|46262.2|46242.2|46210.3|46190.3|46262.2|46242.2|46208.3|46188.3|44
1758109800000|2025-09-17 11:50:00|46208.3|46188.3|46164.7|46144.7|46214.7|46194.7|46160.3|46140.3|114
1758110100000|2025-09-17 11:55:00|46167.8|46147.8|46205.3|46185.3|46209.2|46189.2|46145.9|46125.9|110
1758110400000|2025-09-17 12:00:00|46202.8|46182.8|46192|46172|46260.3|46240.3|46190.1|46170.1|169
1758110700000|2025-09-17 12:05:00|46194|46174|46181.5|46161.5|46199|46179|46171.5|46151.5|86
1758111000000|2025-09-17 12:10:00|46179.6|46159.6|46221.5|46201.5|46226.5|46206.5|46158.2|46138.2|235
1758111300000|2025-09-17 12:15:00|46219|46199|46224.6|46204.6|46228.4|46208.4|46204.6|46184.6|149
1758111600000|2025-09-17 12:20:00|46224|46204|46291|46271|46304.1|46284.1|46224|46204|319
1758111900000|2025-09-17 12:25:00|46289.1|46269.1|46339.1|46319.1|46341|46321|46289.1|46269.1|140
1758112200000|2025-09-17 12:30:00|46339.7|46319.7|46379.1|46359.1|46379.1|46359.1|46326.6|46306.6|217
1758112500000|2025-09-17 12:35:00|46379.7|46359.7|46372.2|46352.2|46379.7|46359.7|46356.6|46336.6|98
1758112800000|2025-09-17 12:40:00|46371.6|46351.6|46389.2|46369.2|46400.5|46380.5|46361.6|46341.6|52
1758113100000|2025-09-17 12:45:00|46390.3|46370.3|46418|46398|46425|46405|46384.2|46364.2|147
1758113400000|2025-09-17 12:50:00|46420|46400|46461.9|46441.9|46464.4|46444.4|46415.5|46395.5|285
1758113700000|2025-09-17 12:55:00|46456.3|46436.3|46459.4|46439.4|46491.9|46471.9|46451.9|46431.9|200
1758114000000|2025-09-17 13:00:00|46464.4|46444.4|46434.5|46414.5|46481.4|46461.4|46404.4|46384.4|340
1758114300000|2025-09-17 13:05:00|46432|46412|46459.5|46439.5|46469.5|46449.5|46417|46397|109
1758114600000|2025-09-17 13:10:00|46457.6|46437.6|46437|46417|46462.6|46442.6|46432|46412|83
1758114900000|2025-09-17 13:15:00|46434.5|46414.5|46399.5|46379.5|46441.4|46421.4|46369.5|46349.5|116
1758115200000|2025-09-17 13:20:00|46404.5|46384.5|46409|46389|46409|46389|46362.6|46342.6|140
1758115500000|2025-09-17 13:25:00|46412|46392|46383.2|46363.2|46424.5|46404.5|46368.2|46348.2|90
1758115800000|2025-09-17 13:30:00|46381.3|46361.3|46361.3|46341.3|46383.8|46363.8|46291.9|46271.9|354
1758116100000|2025-09-17 13:35:00|46356.9|46336.9|46411.9|46391.9|46431.3|46411.3|46344.4|46324.4|191
1758116400000|2025-09-17 13:40:00|46410|46390|46393.9|46373.9|46411.9|46391.9|46361.9|46341.9|110
1758116700000|2025-09-17 13:45:00|46394.4|46374.4|46387|46367|46406.9|46386.9|46376.9|46356.9|94
1758117000000|2025-09-17 13:50:00|46391.4|46371.4|46392|46372|46422|46402|46391.4|46371.4|89
1758117300000|2025-09-17 13:55:00|46393.9|46373.9|46412|46392|46432|46412|46392|46372|77
1758117600000|2025-09-17 14:00:00|46414.5|46394.5|46444.5|46424.5|46447|46427|46399.5|46379.5|193
1758117900000|2025-09-17 14:05:00|46442.6|46422.6|46482|46462|46492|46472|46427|46407|121
1758118200000|2025-09-17 14:10:00|46480.1|46460.1|46502.1|46482.1|46507.1|46487.1|46462.6|46442.6|78
1758118500000|2025-09-17 14:15:00|46504|46484|46451.3|46431.3|46507.1|46487.1|46448.8|46428.8|173
1758118800000|2025-09-17 14:20:00|46449.4|46429.4|46418.3|46398.3|46453.2|46433.2|46408.3|46388.3|74
1758119100000|2025-09-17 14:25:00|46416.3|46396.3|46370.8|46350.8|46416.3|46396.3|46366.4|46346.4|78
1758119400000|2025-09-17 14:30:00|46368.9|46348.9|46345.8|46325.8|46380.8|46360.8|46330.8|46310.8|135
1758119700000|2025-09-17 14:35:00|46347.7|46327.7|46377.8|46357.8|46384.7|46364.7|46346.4|46326.4|138
1758120000000|2025-09-17 14:40:00|46375.8|46355.8|46408.9|46388.9|46436.6|46416.6|46374.7|46354.7|100
1758120300000|2025-09-17 14:45:00|46412.8|46392.8|46385.9|46365.9|46412.8|46392.8|46380.1|46360.1|57
1758120600000|2025-09-17 14:50:00|46387.8|46367.8|46409|46389|46422.8|46402.8|46375.9|46355.9|112
1758120900000|2025-09-17 14:55:00|46405.9|46385.9|46447.8|46427.8|46450.3|46430.3|46403.4|46383.4|119
1758121200000|2025-09-17 15:00:00|46445.3|46425.3|46489.2|46469.2|46492.3|46472.3|46422.9|46402.9|166
1758121500000|2025-09-17 15:05:00|46489.8|46469.8|46527.3|46507.3|46527.3|46507.3|46487.3|46467.3|127
1758121800000|2025-09-17 15:10:00|46525.4|46505.4|46527.3|46507.3|46544.8|46524.8|46502.3|46482.3|133
1758122100000|2025-09-17 15:15:00|46525.4|46505.4|46443.5|46423.5|46527.9|46507.9|46438.5|46418.5|193
1758122400000|2025-09-17 15:20:00|46441|46421|46476|46456|46481|46461|46441|46421|69
1758122700000|2025-09-17 15:25:00|46471|46451|46492.4|46472.4|46504.9|46484.9|46459.1|46439.1|134
1758123000000|2025-09-17 15:30:00|46494.9|46474.9|46497.4|46477.4|46497.4|46477.4|46489.9|46469.9|98
1758123300000|2025-09-17 15:35:00|46501.3|46481.3|46570|46550|46576.9|46556.9|46492.4|46472.4|296
1758123600000|2025-09-17 15:40:00|46567.5|46547.5|46557.5|46537.5|46577.5|46557.5|46523|46503|242
1758123900000|2025-09-17 15:45:00|46555.6|46535.6|46472.5|46452.5|46557.5|46537.5|46472.5|46452.5|143
1758124200000|2025-09-17 15:50:00|46474.4|46454.4|46507.5|46487.5|46517.5|46497.5|46474.4|46454.4|92
1758124500000|2025-09-17 15:55:00|46512.5|46492.5|46527.5|46507.5|46537.5|46517.5|46512.5|46492.5|66
1758124800000|2025-09-17 16:00:00|46525.6|46505.6|46525.1|46505.1|46525.6|46505.6|46515.6|46495.6|38
1758125100000|2025-09-17 16:05:00|46523.1|46503.1|46470.1|46450.1|46523.1|46503.1|46470.1|46450.1|66
1758125400000|2025-09-17 16:10:00|46468.2|46448.2|46477.6|46457.6|46480.1|46460.1|46462.6|46442.6|93
1758125700000|2025-09-17 16:15:00|46480.1|46460.1|46497.1|46477.1|46510.1|46490.1|46480.1|46460.1|51
1758126000000|2025-09-17 16:20:00|46497.6|46477.6|46500.2|46480.2|46505.1|46485.1|46492.6|46472.6|58
1758126300000|2025-09-17 16:25:00|46498.2|46478.2|46466.9|46446.9|46503.8|46483.8|46466.9|46446.9|136
1758126600000|2025-09-17 16:30:00|46466.3|46446.3|46431.9|46411.9|46468.9|46448.9|46431.9|46411.9|164
1758126900000|2025-09-17 16:35:00|46428.9|46408.9|46443.9|46423.9|46451.4|46431.4|46413.9|46393.9|125
1758127200000|2025-09-17 16:40:00|46441.4|46421.4|46456.4|46436.4|46458.3|46438.3|46437|46417|101
1758127500000|2025-09-17 16:45:00|46458.9|46438.9|46456.4|46436.4|46460.8|46440.8|46436.4|46416.4|168
1758127800000|2025-09-17 16:50:00|46458.9|46438.9|46436.5|46416.5|46463.4|46443.4|46431.4|46411.4|201
1758128100000|2025-09-17 16:55:00|46439|46419|46475.9|46455.9|46480.3|46460.3|46434|46414|620
1758128400000|2025-09-17 17:00:00|46476.5|46456.5|46461.5|46441.5|46490.9|46470.9|46461.5|46441.5|203
1758128700000|2025-09-17 17:05:00|46462.8|46442.8|46470.4|46450.4|46484.8|46464.8|46460.3|46440.3|121
1758129000000|2025-09-17 17:10:00|46468.4|46448.4|46464|46444|46477.3|46457.3|46460.9|46440.9|22
1758129300000|2025-09-17 17:15:00|46462.9|46442.9|46437.9|46417.9|46462.9|46442.9|46437.9|46417.9|55
1758129600000|2025-09-17 17:20:00|46435.4|46415.4|46425.4|46405.4|46435.4|46415.4|46415.4|46395.4|43
1758129900000|2025-09-17 17:25:00|46424.9|46404.9|46450.5|46430.5|46453|46433|46418.5|46398.5|50
1758130200000|2025-09-17 17:30:00|46448.5|46428.5|46448|46428|46463|46443|46448|46428|39
1758130500000|2025-09-17 17:35:00|46450.5|46430.5|46459.9|46439.9|46461.3|46441.3|46448|46428|66
1758130800000|2025-09-17 17:40:00|46461.8|46441.8|46460.5|46440.5|46465.5|46445.5|46448|46428|28
1758131100000|2025-09-17 17:45:00|46462.4|46442.4|46473|46453|46478|46458|46462.4|46442.4|67
1758131400000|2025-09-17 17:50:00|46473.6|46453.6|46448.1|46428.1|46478.1|46458.1|46448.1|46428.1|89
1758131700000|2025-09-17 17:55:00|46447.5|46427.5|46413.1|46393.1|46447.5|46427.5|46411.8|46391.8|105
1758132000000|2025-09-17 18:00:00|46415|46395|46577.5|46557.5|46578.1|46558.1|46391.8|46371.8|188
1758132300000|2025-09-17 18:05:00|46584.5|46564.5|46740.1|46720.1|46772|46752|46580.6|46560.6|382
1758132600000|2025-09-17 18:10:00|46739.5|46719.5|46589.5|46569.5|46739.5|46719.5|46589.5|46569.5|137
1758132900000|2025-09-17 18:15:00|46585.7|46565.7|46599.5|46579.5|46624.5|46604.5|46527|46507|174
1758133200000|2025-09-17 18:20:00|46595.7|46575.7|46574.5|46554.5|46595.7|46575.7|46499.5|46479.5|84
1758133500000|2025-09-17 18:25:00|46578.4|46558.4|46582.1|46562.1|46587.1|46567.1|46531.5|46511.5|53
1758133800000|2025-09-17 18:30:00|46584|46564|46534.6|46514.6|46592.1|46572.1|46504.6|46484.6|86
1758134100000|2025-09-17 18:35:00|46532.7|46512.7|46449|46429|46549.6|46529.6|46444.6|46424.6|176
1758134400000|2025-09-17 18:40:00|46445.2|46425.2|46264.1|46244.1|46507.1|46487.1|46254.6|46234.6|347
1758134700000|2025-09-17 18:45:00|46263.5|46243.5|46312.2|46292.2|46359.7|46339.7|46239.6|46219.6|340
1758135000000|2025-09-17 18:50:00|46310.2|46290.2|46022.2|46002.2|46314.1|46294.1|45990.3|45970.3|400
1758135300000|2025-09-17 18:55:00|46024.1|46004.1|46107.2|46087.2|46133|46113|46024.1|46004.1|300
1758135600000|2025-09-17 19:00:00|46104.7|46084.7|46206.6|46186.6|46206.6|46186.6|46102.2|46082.2|169
1758135900000|2025-09-17 19:05:00|46208.6|46188.6|46287.3|46267.3|46289.8|46269.8|46176.9|46156.9|187
1758136200000|2025-09-17 19:10:00|46283.4|46263.4|46171.7|46151.7|46289.8|46269.8|46160.9|46140.9|84
1758136500000|2025-09-17 19:15:00|46173.6|46153.6|46246|46226|46259.8|46239.8|46173.6|46153.6|71
1758136800000|2025-09-17 19:20:00|46244.8|46224.8|46349.8|46329.8|46359.8|46339.8|46226|46206|99
1758137100000|2025-09-17 19:25:00|46347.9|46327.9|46429.8|46409.8|46486.8|46466.8|46327.9|46307.9|240
1758137400000|2025-09-17 19:30:00|46423.5|46403.5|46317.4|46297.4|46439.8|46419.8|46297.4|46277.4|119
1758137700000|2025-09-17 19:35:00|46319.9|46299.9|46262.4|46242.4|46344.9|46324.9|46214.9|46194.9|126
1758138000000|2025-09-17 19:40:00|46264.9|46244.9|46324.9|46304.9|46334.9|46314.9|46242.2|46222.2|68
1758138300000|2025-09-17 19:45:00|46322.4|46302.4|46264.9|46244.9|46329.9|46309.9|46259.9|46239.9|70
1758138600000|2025-09-17 19:50:00|46269.9|46249.9|46283.8|46263.8|46284.4|46264.4|46235.5|46215.5|77
1758138900000|2025-09-17 19:55:00|46285.7|46265.7|46301.3|46281.3|46311.3|46291.3|46281.3|46261.3|41
1758139200000|2025-09-17 20:00:00|46303.8|46283.8|46323.8|46303.8|46341.3|46321.3|46301.3|46281.3|35
1758139500000|2025-09-17 20:05:00|46328.8|46308.8|46326.4|46306.4|46330.8|46310.8|46313.8|46293.8|7
1758139800000|2025-09-17 20:10:00|46324.4|46304.4|46311.4|46291.4|46324.4|46304.4|46311.4|46291.4|6
1758140100000|2025-09-17 20:15:00|46313.3|46293.3|46298.9|46278.9|46313.9|46293.9|46281.4|46261.4|21
1758140400000|2025-09-17 20:20:00|46299.5|46279.5|46281.4|46261.4|46299.5|46279.5|46276.4|46256.4|3
1758140700000|2025-09-17 20:25:00|46282|46262|46288.9|46268.9|46293.9|46273.9|46271.4|46251.4|28
1758141000000|2025-09-17 20:30:00|46285.1|46265.1|46296.5|46276.5|46296.5|46276.5|46285.1|46265.1|23
1758141300000|2025-09-17 20:35:00|46299|46279|46289|46269|46306.5|46286.5|46289|46269|16
1758141600000|2025-09-17 20:40:00|46290.9|46270.9|46291.5|46271.5|46294|46274|46289|46269|4
1758141900000|2025-09-17 20:45:00|46294|46274|46301.5|46281.5|46306.5|46286.5|46294|46274|4
1758142200000|2025-09-17 20:50:00|46299.6|46279.6|46289.1|46269.1|46301.6|46281.6|46289.1|46269.1|35
1758142500000|2025-09-17 20:55:00|46289.6|46269.6|46316.6|46296.6|46321.6|46301.6|46289.6|46269.6|18
1758146400000|2025-09-17 22:00:00|46314.4|46294.4|46281.1|46261.1|46314.9|46294.9|46281.1|46261.1|9
1758146700000|2025-09-17 22:05:00|46279.2|46259.2|46245.6|46225.6|46279.2|46259.2|46233.1|46213.1|18
1758147000000|2025-09-17 22:10:00|46243.7|46223.7|46283.1|46263.1|46283.1|46263.1|46243.1|46223.1|9
1758147300000|2025-09-17 22:15:00|46281.2|46261.2|46293.1|46273.1|46293.1|46273.1|46276.2|46256.2|0
1758147600000|2025-09-17 22:20:00|46295|46275|46303.1|46283.1|46303.1|46283.1|46293.1|46273.1|5
1758147900000|2025-09-17 22:25:00|46303.7|46283.7|46315.7|46295.7|46315.7|46295.7|46303.7|46283.7|3
1758148200000|2025-09-17 22:30:00|46317.6|46297.6|46320.7|46300.7|46335.7|46315.7|46313.2|46293.2|21
1758148500000|2025-09-17 22:35:00|46321.3|46301.3|46320.7|46300.7|46325.7|46305.7|46320.7|46300.7|2
1758148800000|2025-09-17 22:40:00|46320.1|46300.1|46318.2|46298.2|46320.7|46300.7|46313.2|46293.2|7
1758149100000|2025-09-17 22:45:00|46316.3|46296.3|46313.2|46293.2|46316.3|46296.3|46305.7|46285.7|6
1758149400000|2025-09-17 22:50:00|46313.3|46293.3|46328.3|46308.3|46328.3|46308.3|46313.3|46293.3|7
1758149700000|2025-09-17 22:55:00|46330.8|46310.8|46323.3|46303.3|46335.8|46315.8|46315.8|46295.8|10
1758150000000|2025-09-17 23:00:00|46320.2|46300.2|46338.3|46318.3|46340.8|46320.8|46318.3|46298.3|1
1758150300000|2025-09-17 23:05:00|46335.8|46315.8|46378.3|46358.3|46378.3|46358.3|46335.8|46315.8|17
1758150600000|2025-09-17 23:10:00|46375.8|46355.8|46378.4|46358.4|46380.8|46360.8|46375.8|46355.8|4
1758150900000|2025-09-17 23:15:00|46377.8|46357.8|46378.4|46358.4|46380.9|46360.9|46373.4|46353.4|11
1758151200000|2025-09-17 23:20:00|46379|46359|46378.4|46358.4|46383.4|46363.4|46378.4|46358.4|5
1758151500000|2025-09-17 23:25:00|46380.3|46360.3|46383.4|46363.4|46385.9|46365.9|46378.4|46358.4|0
1758151800000|2025-09-17 23:30:00|46385.9|46365.9|46411|46391|46412.9|46392.9|46373.4|46353.4|47
1758152100000|2025-09-17 23:35:00|46408.5|46388.5|46443.5|46423.5|46453.5|46433.5|46403.5|46383.5|60
1758152400000|2025-09-17 23:40:00|46441.6|46421.6|46438.5|46418.5|46448.5|46428.5|46438.5|46418.5|8
1758152700000|2025-09-17 23:45:00|46436|46416|46436|46416|46440.4|46420.4|46436|46416|15
1758153000000|2025-09-17 23:50:00|46435.4|46415.4|46440.5|46420.5|46440.5|46420.5|46431|46411|6
1758153300000|2025-09-17 23:55:00|46438.5|46418.5|46431.6|46411.6|46443|46423|46431.6|46411.6|5
1758153600000|2025-09-18 00:00:00|46430.5|46410.5|46383|46363|46430.5|46410.5|46358.6|46338.6|58
1758153900000|2025-09-18 00:05:00|46381.1|46361.1|46366.1|46346.1|46385.5|46365.5|46366.1|46346.1|5
1758154200000|2025-09-18 00:10:00|46361.1|46341.1|46348.6|46328.6|46363.6|46343.6|46338.6|46318.6|31
1758154500000|2025-09-18 00:15:00|46346.7|46326.7|46341.2|46321.2|46361.1|46341.1|46337.3|46317.3|24
1758154800000|2025-09-18 00:20:00|46338.7|46318.7|46318.7|46298.7|46343.1|46323.1|46293.7|46273.7|58
1758155100000|2025-09-18 00:25:00|46326.2|46306.2|46331.2|46311.2|46331.2|46311.2|46321.2|46301.2|7
1758155400000|2025-09-18 00:30:00|46333.7|46313.7|46353.7|46333.7|46353.7|46333.7|46333.7|46313.7|18
1758155700000|2025-09-18 00:35:00|46351.8|46331.8|46326.2|46306.2|46353.7|46333.7|46323.7|46303.7|4
1758156000000|2025-09-18 00:40:00|46328.2|46308.2|46348.8|46328.8|46348.8|46328.8|46328.2|46308.2|10
1758156300000|2025-09-18 00:45:00|46346.3|46326.3|46348.8|46328.8|46351.3|46331.3|46341.3|46321.3|3
1758156600000|2025-09-18 00:50:00|46343.8|46323.8|46348.8|46328.8|46351.3|46331.3|46343.8|46323.8|7
1758156900000|2025-09-18 00:55:00|46346.3|46326.3|46348.8|46328.8|46366.3|46346.3|46343.8|46323.8|41
1758157200000|2025-09-18 01:00:00|46350.7|46330.7|46378.9|46358.9|46383.9|46363.9|46346.3|46326.3|55
1758157500000|2025-09-18 01:05:00|46380.8|46360.8|46386.4|46366.4|46388.9|46368.9|46345.8|46325.8|61
1758157800000|2025-09-18 01:10:00|46387|46367|46346.4|46326.4|46396.4|46376.4|46341.4|46321.4|36
1758158100000|2025-09-18 01:15:00|46345.8|46325.8|46278.9|46258.9|46346.4|46326.4|46265.8|46245.8|27
1758158400000|2025-09-18 01:20:00|46281.4|46261.4|46313.9|46293.9|46313.9|46293.9|46278.9|46258.9|28
1758158700000|2025-09-18 01:25:00|46308.9|46288.9|46309|46289|46316.5|46296.5|46304.6|46284.6|9
1758159000000|2025-09-18 01:30:00|46306.5|46286.5|46336.5|46316.5|46339|46319|46279|46259|54
1758159300000|2025-09-18 01:35:00|46338.4|46318.4|46324|46304|46344|46324|46299|46279|25
1758159600000|2025-09-18 01:40:00|46333.4|46313.4|46311.5|46291.5|46336.5|46316.5|46311.5|46291.5|22
1758159900000|2025-09-18 01:45:00|46309.6|46289.6|46291.6|46271.6|46311|46291|46289.1|46269.1|16
1758160200000|2025-09-18 01:50:00|46289.6|46269.6|46311.6|46291.6|46333.5|46313.5|46286.6|46266.6|17
1758160500000|2025-09-18 01:55:00|46313.5|46293.5|46331.6|46311.6|46341.6|46321.6|46313.5|46293.5|18
1758160800000|2025-09-18 02:00:00|46329.1|46309.1|46319.1|46299.1|46334.1|46314.1|46302.2|46282.2|40
1758161100000|2025-09-18 02:05:00|46315.3|46295.3|46344.2|46324.2|46349.2|46329.2|46299.7|46279.7|51
1758161400000|2025-09-18 02:10:00|46342.2|46322.2|46359.2|46339.2|46366.7|46346.7|46341.7|46321.7|35
1758161700000|2025-09-18 02:15:00|46361.1|46341.1|46389.2|46369.2|46393.6|46373.6|46359.2|46339.2|17
1758162000000|2025-09-18 02:20:00|46393.6|46373.6|46404.2|46384.2|46409.2|46389.2|46391.7|46371.7|5
1758162300000|2025-09-18 02:25:00|46409.2|46389.2|46411.7|46391.7|46411.7|46391.7|46396.7|46376.7|16
1758162600000|2025-09-18 02:30:00|46409.2|46389.2|46386.8|46366.8|46416.7|46396.7|46384.3|46364.3|20
1758162900000|2025-09-18 02:35:00|46388.7|46368.7|46389.3|46369.3|46391.8|46371.8|46371.8|46351.8|17
1758163200000|2025-09-18 02:40:00|46391.8|46371.8|46389.3|46369.3|46391.8|46371.8|46379.3|46359.3|5
1758163500000|2025-09-18 02:45:00|46388.7|46368.7|46402.4|46382.4|46411.8|46391.8|46374.3|46354.3|16
1758163800000|2025-09-18 02:50:00|46404.3|46384.3|46406.9|46386.9|46419.3|46399.3|46396.9|46376.9|18
1758164100000|2025-09-18 02:55:00|46409.4|46389.4|46409.4|46389.4|46419.4|46399.4|46399.4|46379.4|6
1758164400000|2025-09-18 03:00:00|46407.5|46387.5|46389.4|46369.4|46416.9|46396.9|46389.4|46369.4|25
1758164700000|2025-09-18 03:05:00|46391.9|46371.9|46384.4|46364.4|46401.9|46381.9|46381.9|46361.9|20
1758165000000|2025-09-18 03:10:00|46382.5|46362.5|46384.4|46364.4|46386.9|46366.9|46374.4|46354.4|19
1758165300000|2025-09-18 03:15:00|46383.9|46363.9|46364.5|46344.5|46385|46365|46352|46332|32
1758165600000|2025-09-18 03:20:00|46367|46347|46339.5|46319.5|46369.5|46349.5|46338.2|46318.2|22
1758165900000|2025-09-18 03:25:00|46343.9|46323.9|46340.1|46320.1|46362|46342|46339.5|46319.5|10
1758166200000|2025-09-18 03:30:00|46339.5|46319.5|46342|46322|46352|46332|46337|46317|16
1758166500000|2025-09-18 03:35:00|46340.1|46320.1|46342.1|46322.1|46347|46327|46337|46317|12
1758166800000|2025-09-18 03:40:00|46339.6|46319.6|46335.8|46315.8|46344.6|46324.6|46328.3|46308.3|23
1758167100000|2025-09-18 03:45:00|46335.2|46315.2|46308.3|46288.3|46335.2|46315.2|46305.8|46285.8|24
1758167400000|2025-09-18 03:50:00|46308.9|46288.9|46310.2|46290.2|46318.3|46298.3|46308.9|46288.9|14
1758167700000|2025-09-18 03:55:00|46310.8|46290.8|46308.3|46288.3|46310.8|46290.8|46308.3|46288.3|0
1758168000000|2025-09-18 04:00:00|46305.8|46285.8|46290.3|46270.3|46305.8|46285.8|46285.8|46265.8|23
1758168300000|2025-09-18 04:05:00|46292.2|46272.2|46293.4|46273.4|46300.9|46280.9|46290.3|46270.3|19
1758168600000|2025-09-18 04:10:00|46292.8|46272.8|46298.4|46278.4|46298.4|46278.4|46290.9|46270.9|7
1758168900000|2025-09-18 04:15:00|46295.9|46275.9|46305.9|46285.9|46305.9|46285.9|46295.9|46275.9|8
1758169200000|2025-09-18 04:20:00|46303.4|46283.4|46290.9|46270.9|46310.9|46290.9|46290.9|46270.9|22
1758169500000|2025-09-18 04:25:00|46289|46269|46286|46266|46291|46271|46283.5|46263.5|10
1758169800000|2025-09-18 04:30:00|46283.5|46263.5|46273.5|46253.5|46291|46271|46273.5|46253.5|23
1758170100000|2025-09-18 04:35:00|46271.6|46251.6|46233.5|46213.5|46271.6|46251.6|46233.5|46213.5|72
1758170400000|2025-09-18 04:40:00|46231.6|46211.6|46231|46211|46242.9|46222.9|46228.5|46208.5|17
1758170700000|2025-09-18 04:45:00|46228.5|46208.5|46221.1|46201.1|46233.5|46213.5|46221.1|46201.1|14
1758171000000|2025-09-18 04:50:00|46219.2|46199.2|46215.5|46195.5|46221.1|46201.1|46208.6|46188.6|15
1758171300000|2025-09-18 04:55:00|46213.6|46193.6|46206.1|46186.1|46214.2|46194.2|46193.6|46173.6|46
1758171600000|2025-09-18 05:00:00|46204.2|46184.2|46208|46188|46208.6|46188.6|46193.6|46173.6|20
1758171900000|2025-09-18 05:05:00|46209.9|46189.9|46206.1|46186.1|46218.6|46198.6|46195.5|46175.5|12
1758172200000|2025-09-18 05:10:00|46206.2|46186.2|46196.8|46176.8|46206.2|46186.2|46190.6|46170.6|38
1758172500000|2025-09-18 05:15:00|46198.7|46178.7|46213.7|46193.7|46213.7|46193.7|46196.2|46176.2|35
1758172800000|2025-09-18 05:20:00|46215.6|46195.6|46211.2|46191.2|46218.7|46198.7|46203.7|46183.7|36
1758173100000|2025-09-18 05:25:00|46209.3|46189.3|46211.2|46191.2|46211.2|46191.2|46196.2|46176.2|64
1758173400000|2025-09-18 05:30:00|46199.3|46179.3|46193.8|46173.8|46253.7|46233.7|46193.8|46173.8|86
1758173700000|2025-09-18 05:35:00|46191.3|46171.3|46171.3|46151.3|46213.2|46193.2|46161.9|46141.9|59
1758174000000|2025-09-18 05:40:00|46173.8|46153.8|46138.8|46118.8|46173.8|46153.8|46116.3|46096.3|76
1758174300000|2025-09-18 05:45:00|46140.7|46120.7|46146.3|46126.3|46146.3|46126.3|46108.8|46088.8|73
1758174600000|2025-09-18 05:50:00|46144.4|46124.4|46116.4|46096.4|46171.3|46151.3|46111.4|46091.4|53
1758174900000|2025-09-18 05:55:00|46114.4|46094.4|46116.4|46096.4|46133.9|46113.9|46091.4|46071.4|56
1758175200000|2025-09-18 06:00:00|46112.6|46092.6|46072|46052|46113.9|46093.9|46071.4|46051.4|56
1758175500000|2025-09-18 06:05:00|46073.9|46053.9|46061.4|46041.4|46081.4|46061.4|46058.9|46038.9|68
1758175800000|2025-09-18 06:10:00|46063.9|46043.9|46055.9|46035.9|46066.4|46046.4|46021.4|46001.4|111
1758176100000|2025-09-18 06:15:00|46056.4|46036.4|46096.5|46076.5|46111.5|46091.5|46044.5|46024.5|54
1758176400000|2025-09-18 06:20:00|46094.6|46074.6|46071.5|46051.5|46094.6|46074.6|46059|46039|63
1758176700000|2025-09-18 06:25:00|46070.3|46050.3|46096.5|46076.5|46096.5|46076.5|46059|46039|26
1758177000000|2025-09-18 06:30:00|46094|46074|46099|46079|46104|46084|46056.5|46036.5|56
1758177300000|2025-09-18 06:35:00|46099.6|46079.6|46076.6|46056.6|46104|46084|46069.1|46049.1|48
1758177600000|2025-09-18 06:40:00|46079.1|46059.1|46104.1|46084.1|46114.1|46094.1|46065.3|46045.3|58
1758177900000|2025-09-18 06:45:00|46103.5|46083.5|46096|46076|46129.1|46109.1|46087.2|46067.2|49
1758178200000|2025-09-18 06:50:00|46094.1|46074.1|46116.6|46096.6|46139.1|46119.1|46094.1|46074.1|32
1758178500000|2025-09-18 06:55:00|46114.1|46094.1|46144.2|46124.2|46144.2|46124.2|46109.1|46089.1|31
1758178800000|2025-09-18 07:00:00|46130.9|46110.9|46143.6|46123.6|46152.2|46132.2|46089.2|46069.2|89
1758179100000|2025-09-18 07:05:00|46144.2|46124.2|46146.7|46126.7|46169.2|46149.2|46129.2|46109.2|53
1758179400000|2025-09-18 07:10:00|46148.6|46128.6|46184.8|46164.8|46191.7|46171.7|46146.7|46126.7|38
1758179700000|2025-09-18 07:15:00|46184.2|46164.2|46229.2|46209.2|46231.7|46211.7|46184.2|46164.2|48
1758180000000|2025-09-18 07:20:00|46229.8|46209.8|46226.8|46206.8|46241.7|46221.7|46211.8|46191.8|44
1758180300000|2025-09-18 07:25:00|46229.3|46209.3|46289.3|46269.3|46289.9|46269.9|46229.3|46209.3|62
1758180600000|2025-09-18 07:30:00|46286.8|46266.8|46274.3|46254.3|46326.2|46306.2|46271.8|46251.8|80
1758180900000|2025-09-18 07:35:00|46276.2|46256.2|46296.8|46276.8|46305.6|46285.6|46274.3|46254.3|64
1758181200000|2025-09-18 07:40:00|46296.2|46276.2|46354.4|46334.4|46374.4|46354.4|46289.3|46269.3|131
1758181500000|2025-09-18 07:45:00|46352.5|46332.5|46386.3|46366.3|46386.3|46366.3|46351.9|46331.9|53
1758181800000|2025-09-18 07:50:00|46391.9|46371.9|46344.4|46324.4|46396.9|46376.9|46344.4|46324.4|58
1758182100000|2025-09-18 07:55:00|46341.9|46321.9|46339.4|46319.4|46346.9|46326.9|46322.5|46302.5|49
1758182400000|2025-09-18 08:00:00|46341.3|46321.3|46368.3|46348.3|46375.2|46355.2|46326.9|46306.9|83
1758182700000|2025-09-18 08:05:00|46370.2|46350.2|46313.3|46293.3|46375.2|46355.2|46310.8|46290.8|80
1758183000000|2025-09-18 08:10:00|46317.1|46297.1|46382.1|46362.1|46394.6|46374.6|46317.1|46297.1|80
1758183300000|2025-09-18 08:15:00|46384.6|46364.6|46413.4|46393.4|46427.2|46407.2|46382.1|46362.1|101
1758183600000|2025-09-18 08:20:00|46411.5|46391.5|46389.7|46369.7|46419|46399|46384.7|46364.7|102
1758183900000|2025-09-18 08:25:00|46392.2|46372.2|46367.2|46347.2|46392.2|46372.2|46339.7|46319.7|80
1758184200000|2025-09-18 08:30:00|46369.7|46349.7|46337.2|46317.2|46372.2|46352.2|46317.2|46297.2|38
1758184500000|2025-09-18 08:35:00|46342.2|46322.2|46347.2|46327.2|46349.7|46329.7|46327.2|46307.2|21
1758184800000|2025-09-18 08:40:00|46345.3|46325.3|46334.7|46314.7|46354.7|46334.7|46332.2|46312.2|35
1758185100000|2025-09-18 08:45:00|46332.2|46312.2|46339.8|46319.8|46344.2|46324.2|46322.2|46302.2|30
1758185400000|2025-09-18 08:50:00|46342.3|46322.3|46344.8|46324.8|46354.8|46334.8|46339.8|46319.8|39
1758185700000|2025-09-18 08:55:00|46342.9|46322.9|46303.5|46283.5|46349.8|46329.8|46303.5|46283.5|84
1758186000000|2025-09-18 09:00:00|46301|46281|46266|46246|46301|46281|46266|46246|63
1758186300000|2025-09-18 09:05:00|46269.8|46249.8|46281.1|46261.1|46281.6|46261.6|46261|46241|25
1758186600000|2025-09-18 09:10:00|46281.6|46261.6|46301.1|46281.1|46301.1|46281.1|46281.6|46261.6|13
1758186900000|2025-09-18 09:15:00|46298.6|46278.6|46279.8|46259.8|46301.1|46281.1|46269.8|46249.8|77
1758187200000|2025-09-18 09:20:00|46277.9|46257.9|46292.3|46272.3|46302.3|46282.3|46275.4|46255.4|14
1758187500000|2025-09-18 09:25:00|46287.3|46267.3|46302.3|46282.3|46316.7|46296.7|46287.3|46267.3|35
1758187800000|2025-09-18 09:30:00|46299.8|46279.8|46292.4|46272.4|46302.4|46282.4|46292.4|46272.4|8
1758188100000|2025-09-18 09:35:00|46289.9|46269.9|46302.4|46282.4|46304.9|46284.9|46282.4|46262.4|11
1758188400000|2025-09-18 09:40:00|46304.9|46284.9|46289.9|46269.9|46307.4|46287.4|46279.9|46259.9|26
1758188700000|2025-09-18 09:45:00|46288|46268|46272.4|46252.4|46289.9|46269.9|46262.4|46242.4|30
1758189000000|2025-09-18 09:50:00|46274.9|46254.9|46274.2|46254.2|46299.9|46279.9|46274.2|46254.2|39
1758189300000|2025-09-18 09:55:00|46272.3|46252.3|46248.7|46228.7|46274.2|46254.2|46233.7|46213.7|47
1758189600000|2025-09-18 10:00:00|46246.2|46226.2|46253.7|46233.7|46263.7|46243.7|46236.2|46216.2|22
1758189900000|2025-09-18 10:05:00|46258.7|46238.7|46265.6|46245.6|46268.7|46248.7|46253.7|46233.7|18
1758190200000|2025-09-18 10:10:00|46263.7|46243.7|46243.7|46223.7|46266.2|46246.2|46243.7|46223.7|17
1758190500000|2025-09-18 10:15:00|46241.8|46221.8|46246.3|46226.3|46248.1|46228.1|46228.7|46208.7|44
1758190800000|2025-09-18 10:20:00|46248.2|46228.2|46270.7|46250.7|46270.7|46250.7|46246.3|46226.3|26
1758191100000|2025-09-18 10:25:00|46271.3|46251.3|46268.8|46248.8|46271.3|46251.3|46250|46230|95
1758191400000|2025-09-18 10:30:00|46264.4|46244.4|46256.3|46236.3|46266.3|46246.3|46253.8|46233.8|24
1758191700000|2025-09-18 10:35:00|46253.8|46233.8|46248.8|46228.8|46261.3|46241.3|46246.3|46226.3|8
1758192000000|2025-09-18 10:40:00|46246.3|46226.3|46258.9|46238.9|46261.4|46241.4|46246.3|46226.3|6
1758192300000|2025-09-18 10:45:00|46261.4|46241.4|46263.9|46243.9|46271.4|46251.4|46261.4|46241.4|5
1758192600000|2025-09-18 10:50:00|46264.5|46244.5|46283.9|46263.9|46296.4|46276.4|46263.9|46243.9|27
1758192900000|2025-09-18 10:55:00|46283.3|46263.3|46278.9|46258.9|46288.9|46268.9|46268.9|46248.9|19
1758193200000|2025-09-18 11:00:00|46280.8|46260.8|46367.8|46347.8|46370.3|46350.3|46278.9|46258.9|210
1758193500000|2025-09-18 11:05:00|46372.8|46352.8|46350.9|46330.9|46390.3|46370.3|46328.4|46308.4|85
1758193800000|2025-09-18 11:10:00|46350.3|46330.3|46342.8|46322.8|46350.3|46330.3|46323.4|46303.4|18
1758194100000|2025-09-18 11:15:00|46344.7|46324.7|46327.8|46307.8|46352.2|46332.2|46322.8|46302.8|29
1758194400000|2025-09-18 11:20:00|46325.3|46305.3|46307.9|46287.9|46330.3|46310.3|46307.9|46287.9|36
1758194700000|2025-09-18 11:25:00|46306|46286|46307.9|46287.9|46312.9|46292.9|46285.4|46265.4|44
1758195000000|2025-09-18 11:30:00|46305.4|46285.4|46327.9|46307.9|46335.4|46315.4|46305.4|46285.4|38
1758195300000|2025-09-18 11:35:00|46332.9|46312.9|46356.6|46336.6|46378.5|46358.5|46330.4|46310.4|83
1758195600000|2025-09-18 11:40:00|46354.1|46334.1|46328|46308|46354.1|46334.1|46315.4|46295.4|44
1758195900000|2025-09-18 11:45:00|46327.4|46307.4|46338|46318|46339.9|46319.9|46298.6|46278.6|43
1758196200000|2025-09-18 11:50:00|46318.6|46298.6|46288|46268|46318.6|46298.6|46285.5|46265.5|80
1758196500000|2025-09-18 11:55:00|46284.2|46264.2|46279.9|46259.9|46289.9|46269.9|46278|46258|50
1758196800000|2025-09-18 12:00:00|46282.4|46262.4|46218|46198|46282.4|46262.4|46190.5|46170.5|262
1758197100000|2025-09-18 12:05:00|46215.5|46195.5|46181.8|46161.8|46234.4|46214.4|46181.8|46161.8|96
1758197400000|2025-09-18 12:10:00|46183.7|46163.7|46179.3|46159.3|46204.3|46184.3|46179.3|46159.3|89
1758197700000|2025-09-18 12:15:00|46181.8|46161.8|46176.8|46156.8|46194.3|46174.3|46164.3|46144.3|113
1758198000000|2025-09-18 12:20:00|46174.3|46154.3|46241.8|46221.8|46241.8|46221.8|46171.8|46151.8|100
1758198300000|2025-09-18 12:25:00|46239.3|46219.3|46266.9|46246.9|46269.4|46249.4|46234.3|46214.3|123
1758198600000|2025-09-18 12:30:00|46254.3|46234.3|46269.4|46249.4|46284.4|46264.4|46209.4|46189.4|188
1758198900000|2025-09-18 12:35:00|46271.3|46251.3|46279.4|46259.4|46295.7|46275.7|46261.9|46241.9|151
1758199200000|2025-09-18 12:40:00|46281.9|46261.9|46204.4|46184.4|46281.9|46261.9|46195.6|46175.6|162
1758199500000|2025-09-18 12:45:00|46208.2|46188.2|46226.9|46206.9|46236.9|46216.9|46204.4|46184.4|43
1758199800000|2025-09-18 12:50:00|46224.4|46204.4|46217|46197|46234.5|46214.5|46194.5|46174.5|102
1758200100000|2025-09-18 12:55:00|46214.5|46194.5|46242|46222|46244.5|46224.5|46199.5|46179.5|88
1758200400000|2025-09-18 13:00:00|46239.5|46219.5|46259.5|46239.5|46268.9|46248.9|46229.5|46209.5|224
1758200700000|2025-09-18 13:05:00|46257|46237|46263.9|46243.9|46274.5|46254.5|46217|46197|197
1758201000000|2025-09-18 13:10:00|46262|46242|46195.2|46175.2|46262|46242|46170.8|46150.8|192
1758201300000|2025-09-18 13:15:00|46197.7|46177.7|46185.8|46165.8|46205.8|46185.8|46178.9|46158.9|82
1758201600000|2025-09-18 13:20:00|46183.3|46163.3|46133.3|46113.3|46193.3|46173.3|46133.3|46113.3|224
1758201900000|2025-09-18 13:25:00|46131.4|46111.4|46132.1|46112.1|46144.6|46124.6|46118.3|46098.3|194
1758202200000|2025-09-18 13:30:00|46134.6|46114.6|46102.8|46082.8|46145.8|46125.8|46096.5|46076.5|198
1758202500000|2025-09-18 13:35:00|46102.2|46082.2|46047.2|46027.2|46124.7|46104.7|46040.9|46020.9|244
1758202800000|2025-09-18 13:40:00|46045.3|46025.3|45965.3|45945.3|46045.3|46025.3|45965.3|45945.3|538
1758203100000|2025-09-18 13:45:00|45967.8|45947.8|45994.1|45974.1|45999.7|45979.7|45929.1|45909.1|594
1758203400000|2025-09-18 13:50:00|45994.7|45974.7|45998.5|45978.5|46061.6|46041.6|45989.7|45969.7|307
1758203700000|2025-09-18 13:55:00|45999.1|45979.1|46049.8|46029.8|46049.8|46029.8|45982.9|45962.9|171
1758204000000|2025-09-18 14:00:00|46052.3|46032.3|46094.8|46074.8|46099.8|46079.8|46049.8|46029.8|190
1758204300000|2025-09-18 14:05:00|46099.8|46079.8|46078|46058|46134.8|46114.8|46056.1|46036.1|279
1758204600000|2025-09-18 14:10:00|46078.6|46058.6|46088.6|46068.6|46113.6|46093.6|46068.6|46048.6|369
1758204900000|2025-09-18 14:15:00|46086.1|46066.1|46072.4|46052.4|46099.9|46079.9|46059.8|46039.8|152
1758205200000|2025-09-18 14:20:00|46074.3|46054.3|46109.9|46089.9|46114.9|46094.9|46062.4|46042.4|152
1758205500000|2025-09-18 14:25:00|46110.5|46090.5|46153|46133|46172.4|46152.4|46110.5|46090.5|232
1758205800000|2025-09-18 14:30:00|46158|46138|46108|46088|46160.5|46140.5|46108|46088|130
1758206100000|2025-09-18 14:35:00|46105.5|46085.5|46095.6|46075.6|46123|46103|46090.5|46070.5|127
1758206400000|2025-09-18 14:40:00|46097.5|46077.5|46089.3|46069.3|46123.1|46103.1|46089.3|46069.3|92
1758206700000|2025-09-18 14:45:00|46091.2|46071.2|46043.7|46023.7|46113.7|46093.7|46041.2|46021.2|199
1758207000000|2025-09-18 14:50:00|46038.7|46018.7|46016.2|45996.2|46043.7|46023.7|45999.3|45979.3|159
1758207300000|2025-09-18 14:55:00|46018.1|45998.1|46051.2|46031.2|46056.2|46036.2|46013.7|45993.7|135
1758207600000|2025-09-18 15:00:00|46053.1|46033.1|46093.8|46073.8|46121.3|46101.3|46053.1|46033.1|118
1758207900000|2025-09-18 15:05:00|46086.3|46066.3|46046.3|46026.3|46086.3|46066.3|46041.3|46021.3|133
1758208200000|2025-09-18 15:10:00|46048.8|46028.8|46051.3|46031.3|46061.3|46041.3|46036.3|46016.3|94
1758208500000|2025-09-18 15:15:00|46049.4|46029.4|46091.3|46071.3|46098.8|46078.8|46048.8|46028.8|64
1758208800000|2025-09-18 15:20:00|46093.2|46073.2|46096.4|46076.4|46096.4|46076.4|46071.4|46051.4|83
1758209100000|2025-09-18 15:25:00|46098.9|46078.9|46111.4|46091.4|46123.9|46103.9|46081.4|46061.4|69
1758209400000|2025-09-18 15:30:00|46110.2|46090.2|46146.4|46126.4|46148.9|46128.9|46106.4|46086.4|115
1758209700000|2025-09-18 15:35:00|46143.9|46123.9|46134.5|46114.5|46168.3|46148.3|46134.5|46114.5|81
1758210000000|2025-09-18 15:40:00|46132|46112|46114|46094|46149|46129|46111.5|46091.5|90
1758210300000|2025-09-18 15:45:00|46111.5|46091.5|46124|46104|46128.4|46108.4|46106.5|46086.5|71
1758210600000|2025-09-18 15:50:00|46125.9|46105.9|46121.5|46101.5|46126.5|46106.5|46106.5|46086.5|53
1758210900000|2025-09-18 15:55:00|46119.6|46099.6|46153.4|46133.4|46169|46149|46109|46089|124
1758211200000|2025-09-18 16:00:00|46154|46134|46199.1|46179.1|46199.1|46179.1|46151.5|46131.5|104
1758211500000|2025-09-18 16:05:00|46196.6|46176.6|46186.6|46166.6|46221.6|46201.6|46186.6|46166.6|97
1758211800000|2025-09-18 16:10:00|46184.7|46164.7|46191.6|46171.6|46196.6|46176.6|46181|46161|64
1758212100000|2025-09-18 16:15:00|46193.5|46173.5|46171.6|46151.6|46201|46181|46171.6|46151.6|62
1758212400000|2025-09-18 16:20:00|46171|46151|46165.4|46145.4|46171|46151|46145.9|46125.9|126
1758212700000|2025-09-18 16:25:00|46162.9|46142.9|46130.4|46110.4|46165.4|46145.4|46130.4|46110.4|57
1758213000000|2025-09-18 16:30:00|46127.9|46107.9|46137.3|46117.3|46137.9|46117.9|46117.9|46097.9|96
1758213300000|2025-09-18 16:35:00|46137.9|46117.9|46142.3|46122.3|46144.8|46124.8|46122.9|46102.9|133
1758213600000|2025-09-18 16:40:00|46144.8|46124.8|46116.7|46096.7|46144.8|46124.8|46116.7|46096.7|465
1758213900000|2025-09-18 16:45:00|46119.2|46099.2|46103|46083|46126.7|46106.7|46098.6|46078.6|233
1758214200000|2025-09-18 16:50:00|46101.1|46081.1|46125.5|46105.5|46148|46128|46088.6|46068.6|213
1758214500000|2025-09-18 16:55:00|46128|46108|46166.1|46146.1|46175.5|46155.5|46123.6|46103.6|599
1758214800000|2025-09-18 17:00:00|46165.5|46145.5|46153|46133|46165.5|46145.5|46128|46108|221
1758215100000|2025-09-18 17:05:00|46154.9|46134.9|46168.1|46148.1|46180.6|46160.6|46154.9|46134.9|54
1758215400000|2025-09-18 17:10:00|46173.1|46153.1|46160.6|46140.6|46178.1|46158.1|46160.6|46140.6|39
1758215700000|2025-09-18 17:15:00|46163.1|46143.1|46150.6|46130.6|46163.1|46143.1|46148.1|46128.1|15
1758216000000|2025-09-18 17:20:00|46152.5|46132.5|46155.6|46135.6|46162.5|46142.5|46148.7|46128.7|15
1758216300000|2025-09-18 17:25:00|46157.5|46137.5|46145.7|46125.7|46158.1|46138.1|46138.1|46118.1|40
1758216600000|2025-09-18 17:30:00|46143.2|46123.2|46148.2|46128.2|46158.2|46138.2|46141.3|46121.3|48
1758216900000|2025-09-18 17:35:00|46145.7|46125.7|46146.3|46126.3|46148.2|46128.2|46140.7|46120.7|13
1758217200000|2025-09-18 17:40:00|46148.2|46128.2|46135.7|46115.7|46152.6|46132.6|46130.7|46110.7|58
1758217500000|2025-09-18 17:45:00|46133.8|46113.8|46148.2|46128.2|46148.2|46128.2|46133.8|46113.8|11
1758217800000|2025-09-18 17:50:00|46145.7|46125.7|46153.3|46133.3|46160.8|46140.8|46140.8|46120.8|38
1758218100000|2025-09-18 17:55:00|46152.7|46132.7|46158.3|46138.3|46158.3|46138.3|46141.4|46121.4|22
1758218400000|2025-09-18 18:00:00|46156.4|46136.4|46145.8|46125.8|46160.8|46140.8|46145.8|46125.8|36
1758218700000|2025-09-18 18:05:00|46143.9|46123.9|46125.8|46105.8|46143.9|46123.9|46120.8|46100.8|25
1758219000000|2025-09-18 18:10:00|46123.9|46103.9|46130.9|46110.9|46130.9|46110.9|46115.9|46095.9|31
1758219300000|2025-09-18 18:15:00|46133.4|46113.4|46115.9|46095.9|46135.3|46115.3|46113.4|46093.4|21
1758219600000|2025-09-18 18:20:00|46117.8|46097.8|46123.4|46103.4|46125.9|46105.9|46115.9|46095.9|16
1758219900000|2025-09-18 18:25:00|46125.9|46105.9|46130.9|46110.9|46133.4|46113.4|46123.4|46103.4|15
1758220200000|2025-09-18 18:30:00|46128.4|46108.4|46123.5|46103.5|46133.4|46113.4|46123.5|46103.5|13
1758220500000|2025-09-18 18:35:00|46125.4|46105.4|46113.5|46093.5|46127.9|46107.9|46113.5|46093.5|5
1758220800000|2025-09-18 18:40:00|46116|46096|46111|46091|46116.6|46096.6|46111|46091|12
1758221100000|2025-09-18 18:45:00|46112.9|46092.9|46128.5|46108.5|46128.5|46108.5|46111|46091|15
1758221400000|2025-09-18 18:50:00|46130.4|46110.4|46147.9|46127.9|46147.9|46127.9|46128.5|46108.5|10
1758221700000|2025-09-18 18:55:00|46149.8|46129.8|46141.7|46121.7|46151.1|46131.1|46141.7|46121.7|7
1758222000000|2025-09-18 19:00:00|46141.1|46121.1|46128.6|46108.6|46141.1|46121.1|46123.6|46103.6|11
1758222300000|2025-09-18 19:05:00|46131.1|46111.1|46135.5|46115.5|46143.6|46123.6|46131.1|46111.1|9
1758222600000|2025-09-18 19:10:00|46136.1|46116.1|46133.6|46113.6|46136.1|46116.1|46133|46113|8
1758222900000|2025-09-18 19:15:00|46135.5|46115.5|46151.2|46131.2|46153.7|46133.7|46135.5|46115.5|13
1758223200000|2025-09-18 19:20:00|46146.2|46126.2|46151.2|46131.2|46151.2|46131.2|46139.3|46119.3|20
1758223500000|2025-09-18 19:25:00|46149.3|46129.3|46141.8|46121.8|46151.2|46131.2|46141.8|46121.8|8
1758223800000|2025-09-18 19:30:00|46141.2|46121.2|46128.7|46108.7|46143.7|46123.7|46128.7|46108.7|25
1758224100000|2025-09-18 19:35:00|46131.2|46111.2|46146.9|46126.9|46147.5|46127.5|46126.2|46106.2|63
1758224400000|2025-09-18 19:40:00|46147.5|46127.5|46135.1|46115.1|46151.9|46131.9|46130.1|46110.1|55
1758224700000|2025-09-18 19:45:00|46140.1|46120.1|46142.6|46122.6|46147|46127|46140.1|46120.1|10
1758225000000|2025-09-18 19:50:00|46138.8|46118.8|46142.6|46122.6|46150.1|46130.1|46138.8|46118.8|68
1758225300000|2025-09-18 19:55:00|46141.3|46121.3|46143.2|46123.2|46148.2|46128.2|46130.7|46110.7|35
1758225600000|2025-09-18 20:00:00|46140.7|46120.7|46130.8|46110.8|46140.7|46120.7|46128.3|46108.3|18
1758225900000|2025-09-18 20:05:00|46132.7|46112.7|46133.3|46113.3|46133.3|46113.3|46125.8|46105.8|12
1758226200000|2025-09-18 20:10:00|46135.8|46115.8|46140.2|46120.2|46140.2|46120.2|46135.8|46115.8|2
1758226500000|2025-09-18 20:15:00|46140.8|46120.8|46147.7|46127.7|46148.3|46128.3|46140.8|46120.8|10
1758226800000|2025-09-18 20:20:00|46148.3|46128.3|46150.9|46130.9|46152.1|46132.1|46145.8|46125.8|7
1758227100000|2025-09-18 20:25:00|46148.4|46128.4|46148.4|46128.4|46153.4|46133.4|46143.4|46123.4|11
1758227400000|2025-09-18 20:30:00|46145.9|46125.9|46150.9|46130.9|46150.9|46130.9|46145.9|46125.9|3
1758227700000|2025-09-18 20:35:00|46147.8|46127.8|46143.4|46123.4|46148.4|46128.4|46143.4|46123.4|9
1758228000000|2025-09-18 20:40:00|46145.9|46125.9|46151|46131|46151|46131|46145.9|46125.9|11
1758228300000|2025-09-18 20:45:00|46148.5|46128.5|46149.1|46129.1|46151|46131|46148.5|46128.5|12
1758228600000|2025-09-18 20:50:00|46147.9|46127.9|46163.5|46143.5|46163.5|46143.5|46144.1|46124.1|91
1758228900000|2025-09-18 20:55:00|46161|46141|46158.5|46138.5|46164.1|46144.1|46153.5|46133.5|26
1758232800000|2025-09-18 22:00:00|46158.8|46138.8|46171.3|46151.3|46176.3|46156.3|46158.8|46138.8|18
1758233100000|2025-09-18 22:05:00|46173.8|46153.8|46168.9|46148.9|46173.8|46153.8|46168.9|46148.9|4
1758233400000|2025-09-18 22:10:00|||||||||1
1758233700000|2025-09-18 22:15:00|46169.5|46149.5|46168.9|46148.9|46171.4|46151.4|46168.9|46148.9|0
1758234000000|2025-09-18 22:20:00|46166.4|46146.4|46168.9|46148.9|46168.9|46148.9|46166.4|46146.4|0
1758234300000|2025-09-18 22:25:00|46170.8|46150.8|46163.9|46143.9|46171.4|46151.4|46163.9|46143.9|9
1758234600000|2025-09-18 22:30:00|46164.6|46144.6|46169|46149|46169|46149|46163.9|46143.9|13
1758234900000|2025-09-18 22:35:00|46167.1|46147.1|46166.5|46146.5|46169|46149|46166.5|46146.5|0
1758235200000|2025-09-18 22:40:00|46164|46144|46164|46144|46165.9|46145.9|46164|46144|2
1758235500000|2025-09-18 22:45:00|46166.5|46146.5|46169|46149|46169|46149|46164|46144|5
1758235800000|2025-09-18 22:50:00|46169.1|46149.1|46169.1|46149.1|46169.1|46149.1|46169.1|46149.1|1
1758236100000|2025-09-18 22:55:00|46171|46151|46169.1|46149.1|46171|46151|46169.1|46149.1|1
1758236400000|2025-09-18 23:00:00|46167.2|46147.2|46169.1|46149.1|46169.1|46149.1|46166.6|46146.6|1
1758236700000|2025-09-18 23:05:00|46164.7|46144.7|46161.6|46141.6|46164.7|46144.7|46161.6|46141.6|2
1758237000000|2025-09-18 23:10:00|46163.5|46143.5|46164.2|46144.2|46164.2|46144.2|46161.6|46141.6|4
1758237300000|2025-09-18 23:15:00|46162.9|46142.9|46149.2|46129.2|46162.9|46142.9|46149.2|46129.2|9
1758237900000|2025-09-18 23:25:00|46148.6|46128.6|46111.7|46091.7|46149.2|46129.2|46111.7|46091.7|11
1758238200000|2025-09-18 23:30:00|46111.1|46091.1|46099.9|46079.9|46111.1|46091.1|46088.6|46068.6|31
1758238500000|2025-09-18 23:35:00|46099.2|46079.2|46101.8|46081.8|46101.8|46081.8|46099.2|46079.2|3
1758238800000|2025-09-18 23:40:00|46103.7|46083.7|46096.8|46076.8|46104.3|46084.3|46096.8|46076.8|5
1758239100000|2025-09-18 23:45:00|46099.3|46079.3|46106.2|46086.2|46108.7|46088.7|46096.8|46076.8|4
1758239400000|2025-09-18 23:50:00|46108.7|46088.7|46101.8|46081.8|46108.7|46088.7|46101.8|46081.8|4
1758239700000|2025-09-18 23:55:00|46103.7|46083.7|46106.9|46086.9|46108.8|46088.8|46097.5|46077.5|11
1758240000000|2025-09-19 00:00:00|46106.3|46086.3|46128.8|46108.8|46131.3|46111.3|46106.3|46086.3|21
1758240300000|2025-09-19 00:05:00|46131.3|46111.3|46124.4|46104.4|46131.3|46111.3|46119.4|46099.4|11
1758240600000|2025-09-19 00:10:00|46126.3|46106.3|46126.9|46106.9|46129.4|46109.4|46124.4|46104.4|10
1758240900000|2025-09-19 00:15:00|46123.8|46103.8|46095.1|46075.1|46123.8|46103.8|46095.1|46075.1|10
1758241200000|2025-09-19 00:20:00|46092.6|46072.6|46079.5|46059.5|46092.6|46072.6|46079.5|46059.5|17
1758241500000|2025-09-19 00:25:00|46077|46057|46071.4|46051.4|46077|46057|46059.5|46039.5|30
1758241800000|2025-09-19 00:30:00|46074.5|46054.5|46077|46057|46079.5|46059.5|46072|46052|3
1758242100000|2025-09-19 00:35:00|46074.5|46054.5|46077.1|46057.1|46079.6|46059.6|46074.5|46054.5|8
1758242400000|2025-09-19 00:40:00|46075.2|46055.2|46074.6|46054.6|46075.2|46055.2|46062.7|46042.7|14
1758242700000|2025-09-19 00:45:00|46072.1|46052.1|46074.6|46054.6|46079.6|46059.6|46072.1|46052.1|4
1758243000000|2025-09-19 00:50:00|46076.5|46056.5|46102.1|46082.1|46104.6|46084.6|46076.5|46056.5|19
1758243300000|2025-09-19 00:55:00|46101.5|46081.5|46094.6|46074.6|46104.6|46084.6|46094.6|46074.6|16
1758243600000|2025-09-19 01:00:00|46089.6|46069.6|46117.2|46097.2|46119.7|46099.7|46082.1|46062.1|65
1758243900000|2025-09-19 01:05:00|46119.1|46099.1|46179.7|46159.7|46181.6|46161.6|46112.2|46092.2|78
1758244200000|2025-09-19 01:10:00|46181.6|46161.6|46184.7|46164.7|46184.7|46164.7|46167.2|46147.2|28
1758244500000|2025-09-19 01:15:00|46186.6|46166.6|46194.7|46174.7|46194.7|46174.7|46177.2|46157.2|61
1758244800000|2025-09-19 01:20:00|46192.2|46172.2|46202.3|46182.3|46206.6|46186.6|46182.2|46162.2|32
1758245100000|2025-09-19 01:25:00|46204.1|46184.1|46199.2|46179.2|46204.8|46184.8|46187.3|46167.3|56
1758245400000|2025-09-19 01:30:00|46199.8|46179.8|46231.1|46211.1|46231.1|46211.1|46184.8|46164.8|98
1758245700000|2025-09-19 01:35:00|46233|46213|46229.2|46209.2|46233|46213|46209.8|46189.8|14
1758246000000|2025-09-19 01:40:00|46231.1|46211.1|46205.5|46185.5|46244.8|46224.8|46204.9|46184.9|16
1758246300000|2025-09-19 01:45:00|46209.2|46189.2|46202.4|46182.4|46219.9|46199.9|46199.9|46179.9|33
1758246600000|2025-09-19 01:50:00|46204.3|46184.3|46194.9|46174.9|46204.3|46184.3|46147.4|46127.4|56
1758246900000|2025-09-19 01:55:00|46195.5|46175.5|46179.9|46159.9|46197.4|46177.4|46174.9|46154.9|6
1758247200000|2025-09-19 02:00:00|46178|46158|46211.8|46191.8|46218.7|46198.7|46174.9|46154.9|40
1758247500000|2025-09-19 02:05:00|46209.9|46189.9|46210|46190|46216.8|46196.8|46205|46185|4
1758247800000|2025-09-19 02:10:00|46208.1|46188.1|46205|46185|46214.4|46194.4|46205|46185|18
1758248100000|2025-09-19 02:15:00|46207.5|46187.5|46214.4|46194.4|46214.4|46194.4|46205|46185|11
1758248400000|2025-09-19 02:20:00|46212.5|46192.5|46245|46225|46247.5|46227.5|46212.5|46192.5|22
1758248700000|2025-09-19 02:25:00|46245.7|46225.7|46242.6|46222.6|46257.6|46237.6|46242.6|46222.6|17
1758249000000|2025-09-19 02:30:00|46240.1|46220.1|46263.2|46243.2|46270.1|46250.1|46235.1|46215.1|18
1758249300000|2025-09-19 02:35:00|46264.5|46244.5|46275.1|46255.1|46275.1|46255.1|46260.1|46240.1|15
1758249600000|2025-09-19 02:40:00|46277.6|46257.6|46272.6|46252.6|46295.1|46275.1|46270.1|46250.1|41
1758249900000|2025-09-19 02:45:00|46275.1|46255.1|46280.2|46260.2|46302|46282|46275.1|46255.1|27
1758250200000|2025-09-19 02:50:00|46283.9|46263.9|46257.7|46237.7|46290.2|46270.2|46255.8|46235.8|25
1758250500000|2025-09-19 02:55:00|46260.2|46240.2|46250.2|46230.2|46262.7|46242.7|46235.2|46215.2|5
1758250800000|2025-09-19 03:00:00|46252.1|46232.1|46270.2|46250.2|46270.2|46250.2|46252.1|46232.1|9
1758251100000|2025-09-19 03:05:00|46267.7|46247.7|46272.7|46252.7|46285.2|46265.2|46265.2|46245.2|14
1758251400000|2025-09-19 03:10:00|46274.6|46254.6|46282.8|46262.8|46285.3|46265.3|46260.3|46240.3|13
1758251700000|2025-09-19 03:15:00|46283.4|46263.4|46292.8|46272.8|46295.3|46275.3|46278.4|46258.4|12
1758252000000|2025-09-19 03:20:00|46290.9|46270.9|46326.6|46306.6|46333.5|46313.5|46290.3|46270.3|32
1758252300000|2025-09-19 03:25:00|46328.5|46308.5|46335.3|46315.3|46337.8|46317.8|46315.3|46295.3|22
1758252600000|2025-09-19 03:30:00|46336|46316|46337.9|46317.9|46347.8|46327.8|46335.3|46315.3|22
1758252900000|2025-09-19 03:35:00|46340.4|46320.4|46345.4|46325.4|46350.4|46330.4|46332.9|46312.9|21
1758253200000|2025-09-19 03:40:00|46347.9|46327.9|46345.4|46325.4|46350.4|46330.4|46340.4|46320.4|9
1758253500000|2025-09-19 03:45:00|46347.3|46327.3|46345.4|46325.4|46365.4|46345.4|46335.4|46315.4|56
1758253800000|2025-09-19 03:50:00|46342.9|46322.9|46328|46308|46344.8|46324.8|46326.1|46306.1|19
1758254100000|2025-09-19 03:55:00|46326.1|46306.1|46330.5|46310.5|46333|46313|46323|46303|5
1758254400000|2025-09-19 04:00:00|46333|46313|46345.5|46325.5|46347.4|46327.4|46333|46313|15
1758254700000|2025-09-19 04:05:00|46343|46323|46368|46348|46370.5|46350.5|46343|46323|22
1758255000000|2025-09-19 04:10:00|46365.5|46345.5|46355.6|46335.6|46368|46348|46350.5|46330.5|8
1758255300000|2025-09-19 04:15:00|46353.7|46333.7|46330.6|46310.6|46355.6|46335.6|46330.6|46310.6|7
1758255600000|2025-09-19 04:20:00|46328.7|46308.7|46323.1|46303.1|46338.1|46318.1|46321.2|46301.2|14
1758255900000|2025-09-19 04:25:00|46320.6|46300.6|46318.1|46298.1|46323.1|46303.1|46318.1|46298.1|2
1758256200000|2025-09-19 04:30:00|46320.6|46300.6|46310.6|46290.6|46320.6|46300.6|46303.1|46283.1|18
1758256500000|2025-09-19 04:35:00|46308.8|46288.8|46290.7|46270.7|46308.8|46288.8|46288.8|46268.8|18
1758256800000|2025-09-19 04:40:00|46288.2|46268.2|46300.7|46280.7|46300.7|46280.7|46285.7|46265.7|7
1758257100000|2025-09-19 04:45:00|46302.6|46282.6|46305.7|46285.7|46310.1|46290.1|46298.8|46278.8|11
1758257400000|2025-09-19 04:50:00|46303.2|46283.2|46308.2|46288.2|46310.7|46290.7|46300.7|46280.7|1
1758257700000|2025-09-19 04:55:00|46305.7|46285.7|46323.3|46303.3|46325.8|46305.8|46305.7|46285.7|15
1758258000000|2025-09-19 05:00:00|46325.8|46305.8|46333.3|46313.3|46338.3|46318.3|46320.8|46300.8|13
1758258300000|2025-09-19 05:05:00|46333.9|46313.9|46320.8|46300.8|46345.8|46325.8|46318.3|46298.3|9
1758258600000|2025-09-19 05:10:00|46321.4|46301.4|46317.7|46297.7|46323.3|46303.3|46300.8|46280.8|19
1758258900000|2025-09-19 05:15:00|46318.3|46298.3|46315.9|46295.9|46327.7|46307.7|46315.8|46295.8|6
1758259200000|2025-09-19 05:20:00|46317.7|46297.7|46308.4|46288.4|46325.9|46305.9|46308.4|46288.4|10
1758259500000|2025-09-19 05:25:00|46306.5|46286.5|46293.4|46273.4|46308.4|46288.4|46289|46269|10
1758259800000|2025-09-19 05:30:00|46295.3|46275.3|46329|46309|46343.4|46323.4|46283.4|46263.4|69
1758260100000|2025-09-19 05:35:00|46327.2|46307.2|46290.9|46270.9|46327.2|46307.2|46278.4|46258.4|16
1758260400000|2025-09-19 05:40:00|46287.2|46267.2|46266|46246|46291|46271|46224.1|46204.1|60
1758260700000|2025-09-19 05:45:00|46264.1|46244.1|46276|46256|46276|46256|46259.1|46239.1|24
1758261000000|2025-09-19 05:50:00|46286.6|46266.6|46259.1|46239.1|46291|46271|46256.6|46236.6|39
1758261300000|2025-09-19 05:55:00|46257.3|46237.3|46264.2|46244.2|46279.1|46259.1|46256.6|46236.6|20
1758261600000|2025-09-19 06:00:00|46261.7|46241.7|46261.7|46241.7|46261.7|46241.7|46236.1|46216.1|21
1758261900000|2025-09-19 06:05:00|46263.6|46243.6|46246.1|46226.1|46271.7|46251.7|46246.1|46226.1|10
1758262200000|2025-09-19 06:10:00|46248.6|46228.6|46279.2|46259.2|46279.2|46259.2|46242.3|46222.3|18
1758262500000|2025-09-19 06:15:00|46276.7|46256.7|46256.8|46236.8|46286.1|46266.1|46250.5|46230.5|22
1758262800000|2025-09-19 06:20:00|46258|46238|46286.8|46266.8|46289.3|46269.3|46244.3|46224.3|52
1758263100000|2025-09-19 06:25:00|46288.7|46268.7|46286.8|46266.8|46304.3|46284.3|46284.3|46264.3|37
1758263400000|2025-09-19 06:30:00|46284.9|46264.9|46264.3|46244.3|46296.8|46276.8|46264.3|46244.3|28
1758263700000|2025-09-19 06:35:00|46262.4|46242.4|46274.3|46254.3|46274.3|46254.3|46231.8|46211.8|48
1758264000000|2025-09-19 06:40:00|46273.7|46253.7|46260|46240|46276.9|46256.9|46260|46240|5
1758264300000|2025-09-19 06:45:00|46261.9|46241.9|46254.4|46234.4|46271.9|46251.9|46233.1|46213.1|44
1758264600000|2025-09-19 06:50:00|46255|46235|46241.9|46221.9|46256.9|46236.9|46224.4|46204.4|40
1758264900000|2025-09-19 06:55:00|46236.9|46216.9|46224.4|46204.4|46241.3|46221.3|46214.4|46194.4|14
1758265200000|2025-09-19 07:00:00|46223.2|46203.2|46229.5|46209.5|46281.3|46261.3|46209.4|46189.4|116
1758265500000|2025-09-19 07:05:00|46227|46207|46229.5|46209.5|46232|46212|46184.5|46164.5|84
1758265800000|2025-09-19 07:10:00|46227|46207|46310.1|46290.1|46310.1|46290.1|46227|46207|47
1758266100000|2025-09-19 07:15:00|46317.6|46297.6|46383.3|46363.3|46383.3|46363.3|46317.6|46297.6|82
1758266400000|2025-09-19 07:20:00|46378.3|46358.3|46392.7|46372.7|46395.8|46375.8|46351.4|46331.4|58
1758266700000|2025-09-19 07:25:00|46393.3|46373.3|46375.8|46355.8|46393.3|46373.3|46364.6|46344.6|39
1758267000000|2025-09-19 07:30:00|46373.3|46353.3|46385.9|46365.9|46393.3|46373.3|46373.3|46353.3|30
1758267300000|2025-09-19 07:35:00|46383.4|46363.4|46390.9|46370.9|46395.9|46375.9|46363.4|46343.4|15
1758267600000|2025-09-19 07:40:00|46389|46369|46355.3|46335.3|46389|46369|46353.4|46333.4|38
1758267900000|2025-09-19 07:45:00|46352.8|46332.8|46330.9|46310.9|46353.4|46333.4|46303.4|46283.4|57
1758268200000|2025-09-19 07:50:00|46329.1|46309.1|46307.8|46287.8|46337.2|46317.2|46305.9|46285.9|52
1758268500000|2025-09-19 07:55:00|46310.3|46290.3|46302.2|46282.2|46319.7|46299.7|46302.2|46282.2|26
1758268800000|2025-09-19 08:00:00|46307.2|46287.2|46279.7|46259.7|46337.2|46317.2|46270.4|46250.4|103
1758269100000|2025-09-19 08:05:00|46279.1|46259.1|46289.8|46269.8|46289.8|46269.8|46249.8|46229.8|75
1758269400000|2025-09-19 08:10:00|46287.9|46267.9|46292.3|46272.3|46307.3|46287.3|46282.3|46262.3|41
1758269700000|2025-09-19 08:15:00|46294.8|46274.8|46294.8|46274.8|46309.8|46289.8|46287.3|46267.3|12
1758270000000|2025-09-19 08:20:00|46297.9|46277.9|46294.8|46274.8|46312.3|46292.3|46294.8|46274.8|15
1758270300000|2025-09-19 08:25:00|46292.3|46272.3|46292.4|46272.4|46292.4|46272.4|46269.8|46249.8|11
1758270600000|2025-09-19 08:30:00|46294.9|46274.9|46329.9|46309.9|46329.9|46309.9|46294.9|46274.9|37
1758270900000|2025-09-19 08:35:00|46332.4|46312.4|46308|46288|46339.9|46319.9|46308|46288|26
1758271200000|2025-09-19 08:40:00|46303|46283|46294.3|46274.3|46314.3|46294.3|46294.3|46274.3|29
1758271500000|2025-09-19 08:45:00|46294.9|46274.9|46292.5|46272.5|46314.9|46294.9|46292.5|46272.5|17
1758271800000|2025-09-19 08:50:00|46295|46275|46306.9|46286.9|46317.5|46297.5|46295|46275|10
1758272100000|2025-09-19 08:55:00|46307.5|46287.5|46312.5|46292.5|46315|46295|46302.5|46282.5|5
1758272400000|2025-09-19 09:00:00|46313.1|46293.1|46310|46290|46322.5|46302.5|46302.5|46282.5|20
1758272700000|2025-09-19 09:05:00|46315|46295|46300|46280|46317.5|46297.5|46300|46280|6
1758273000000|2025-09-19 09:10:00|46300.7|46280.7|46302.6|46282.6|46306.9|46286.9|46295.1|46275.1|13
1758273300000|2025-09-19 09:15:00|46300.7|46280.7|46320.1|46300.1|46322.6|46302.6|46292.6|46272.6|22
1758273600000|2025-09-19 09:20:00|46318.2|46298.2|46310.1|46290.1|46320.1|46300.1|46303.2|46283.2|15
1758273900000|2025-09-19 09:25:00|46312.6|46292.6|46320.1|46300.1|46347|46327|46312.6|46292.6|17
1758274200000|2025-09-19 09:30:00|46317.6|46297.6|46323.9|46303.9|46330.2|46310.2|46305.8|46285.8|10
1758274500000|2025-09-19 09:35:00|46322.7|46302.7|46310.2|46290.2|46322.7|46302.7|46302.7|46282.7|5
1758274800000|2025-09-19 09:40:00|46309.6|46289.6|46317.7|46297.7|46320.2|46300.2|46302.7|46282.7|8
1758275100000|2025-09-19 09:45:00|46320.2|46300.2|46297.7|46277.7|46332.7|46312.7|46285.2|46265.2|16
1758275400000|2025-09-19 09:50:00|46295.9|46275.9|46292.8|46272.8|46300.3|46280.3|46275.9|46255.9|27
1758275700000|2025-09-19 09:55:00|46290.9|46270.9|46298.4|46278.4|46298.4|46278.4|46284.6|46264.6|33
1758276000000|2025-09-19 10:00:00|46296.5|46276.5|46276.6|46256.6|46296.5|46276.5|46274.1|46254.1|24
1758276300000|2025-09-19 10:05:00|46279.1|46259.1|46286.6|46266.6|46289.1|46269.1|46279.1|46259.1|12
1758276600000|2025-09-19 10:10:00|46288.5|46268.5|46311.6|46291.6|46316.6|46296.6|46288.5|46268.5|13
1758276900000|2025-09-19 10:15:00|46309.7|46289.7|46326.6|46306.6|46329.1|46309.1|46309.1|46289.1|13
1758277200000|2025-09-19 10:20:00|46331.6|46311.6|46311.6|46291.6|46331.6|46311.6|46311.6|46291.6|23
1758277500000|2025-09-19 10:25:00|46309.8|46289.8|46296.7|46276.7|46309.8|46289.8|46294.2|46274.2|11
1758277800000|2025-09-19 10:30:00|46298.6|46278.6|46313.6|46293.6|46313.6|46293.6|46296.7|46276.7|21
1758278100000|2025-09-19 10:35:00|46316.1|46296.1|46301.7|46281.7|46316.1|46296.1|46299.2|46279.2|5
1758278400000|2025-09-19 10:40:00|46302.3|46282.3|46316.7|46296.7|46319.2|46299.2|46301.7|46281.7|12
1758278700000|2025-09-19 10:45:00|46319.9|46299.9|46316.8|46296.8|46326.1|46306.1|46312.4|46292.4|15
1758279000000|2025-09-19 10:50:00|46317.4|46297.4|46324.3|46304.3|46324.3|46304.3|46307.4|46287.4|18
1758279300000|2025-09-19 10:55:00|46326.2|46306.2|46336.8|46316.8|46336.8|46316.8|46317.4|46297.4|24
1758279600000|2025-09-19 11:00:00|46334.9|46314.9|46251.8|46231.8|46334.9|46314.9|46238.7|46218.7|72
1758279900000|2025-09-19 11:05:00|46249.3|46229.3|46259.4|46239.4|46261.2|46241.2|46249.3|46229.3|12
1758280200000|2025-09-19 11:10:00|46261.2|46241.2|46266.9|46246.9|46271.9|46251.9|46246.9|46226.9|15
1758280500000|2025-09-19 11:15:00|46268.8|46248.8|46284.4|46264.4|46286.9|46266.9|46266.9|46246.9|20
1758280800000|2025-09-19 11:20:00|46286.3|46266.3|46296.9|46276.9|46301.9|46281.9|46286.3|46266.3|13
1758281100000|2025-09-19 11:25:00|46295.1|46275.1|46321.9|46301.9|46325.1|46305.1|46291.9|46271.9|44
1758281400000|2025-09-19 11:30:00|46324.4|46304.4|46319.5|46299.5|46336.9|46316.9|46292|46272|42
1758281700000|2025-09-19 11:35:00|46322|46302|46329.5|46309.5|46334.5|46314.5|46314.5|46294.5|50
1758282000000|2025-09-19 11:40:00|46327|46307|46288.9|46268.9|46329.5|46309.5|46288.9|46268.9|19
1758282300000|2025-09-19 11:45:00|46280.1|46260.1|46253.3|46233.3|46294.5|46274.5|46250.8|46230.8|39
1758282600000|2025-09-19 11:50:00|46251.4|46231.4|46253.3|46233.3|46266.4|46246.4|46248.3|46228.3|31
1758282900000|2025-09-19 11:55:00|46255.8|46235.8|46248.3|46228.3|46260.2|46240.2|46237.7|46217.7|26
1758283200000|2025-09-19 12:00:00|46246.5|46226.5|46215.2|46195.2|46246.5|46226.5|46198.4|46178.4|95
1758283500000|2025-09-19 12:05:00|46220.2|46200.2|46193.4|46173.4|46220.2|46200.2|46185.9|46165.9|76
1758283800000|2025-09-19 12:10:00|46195.9|46175.9|46253.4|46233.4|46253.4|46233.4|46190.9|46170.9|101
1758284100000|2025-09-19 12:15:00|46255.3|46235.3|46248.4|46228.4|46267.2|46247.2|46240.9|46220.9|103
1758284400000|2025-09-19 12:20:00|46243.4|46223.4|46246|46226|46251|46231|46220.9|46200.9|61
1758284700000|2025-09-19 12:25:00|46244.1|46224.1|46246.6|46226.6|46257.9|46237.9|46231|46211|49
1758285000000|2025-09-19 12:30:00|46243.5|46223.5|46197.9|46177.9|46243.5|46223.5|46195.4|46175.4|68
1758285300000|2025-09-19 12:35:00|46196|46176|46206|46186|46213.5|46193.5|46193.5|46173.5|38
1758285600000|2025-09-19 12:40:00|46207.9|46187.9|46203.5|46183.5|46218.5|46198.5|46191|46171|52
1758285900000|2025-09-19 12:45:00|46203.6|46183.6|46193.6|46173.6|46226.1|46206.1|46192.9|46172.9|85
1758286200000|2025-09-19 12:50:00|46196.1|46176.1|46218.6|46198.6|46221.1|46201.1|46188.6|46168.6|95
1758286500000|2025-09-19 12:55:00|46216.1|46196.1|46236.1|46216.1|46236.1|46216.1|46201.1|46181.1|36
1758286800000|2025-09-19 13:00:00|46238|46218|46298.6|46278.6|46301.1|46281.1|46238|46218|178
1758287100000|2025-09-19 13:05:00|46300.5|46280.5|46281.2|46261.2|46300.5|46280.5|46251.2|46231.2|113
1758287400000|2025-09-19 13:10:00|46283|46263|46328.7|46308.7|46328.7|46308.7|46276.2|46256.2|82
1758287700000|2025-09-19 13:15:00|46331.2|46311.2|46351.2|46331.2|46368.7|46348.7|46313.7|46293.7|210
1758288000000|2025-09-19 13:20:00|46351.8|46331.8|46338.7|46318.7|46354.3|46334.3|46324.3|46304.3|127
1758288300000|2025-09-19 13:25:00|46341.2|46321.2|46294.4|46274.4|46341.2|46321.2|46279.4|46259.4|100
1758288600000|2025-09-19 13:30:00|46296.3|46276.3|46306.3|46286.3|46308.1|46288.1|46266.3|46246.3|249
1758288900000|2025-09-19 13:35:00|46308.8|46288.8|46318.8|46298.8|46334.4|46314.4|46301.3|46281.3|95
1758289200000|2025-09-19 13:40:00|46323.8|46303.8|46253.8|46233.8|46331.3|46311.3|46251.3|46231.3|131
1758289500000|2025-09-19 13:45:00|46250.1|46230.1|46291.4|46271.4|46291.4|46271.4|46227.6|46207.6|200
1758289800000|2025-09-19 13:50:00|46288.9|46268.9|46313.9|46293.9|46331.4|46311.4|46283.9|46263.9|117
1758290100000|2025-09-19 13:55:00|46312|46292|46308.9|46288.9|46338.9|46318.9|46301.4|46281.4|154
1758290400000|2025-09-19 14:00:00|46306.4|46286.4|46308.9|46288.9|46326.4|46306.4|46303.9|46283.9|105
1758290700000|2025-09-19 14:05:00|46308.3|46288.3|46298.9|46278.9|46326.4|46306.4|46283.9|46263.9|141
1758291000000|2025-09-19 14:10:00|46301.4|46281.4|46256.5|46236.5|46301.4|46281.4|46256.5|46236.5|138
1758291300000|2025-09-19 14:15:00|46259|46239|46244|46224|46266.5|46246.5|46228.4|46208.4|134
1758291600000|2025-09-19 14:20:00|46245.9|46225.9|46274|46254|46279|46259|46239|46219|89
1758291900000|2025-09-19 14:25:00|46272.1|46252.1|46289|46269|46304|46284|46271.5|46251.5|121
1758292200000|2025-09-19 14:30:00|46290.9|46270.9|46349.1|46329.1|46376.6|46356.6|46289|46269|196
1758292500000|2025-09-19 14:35:00|46351.6|46331.6|46363.5|46343.5|46376.6|46356.6|46349.1|46329.1|101
1758292800000|2025-09-19 14:40:00|46361.6|46341.6|46334.1|46314.1|46365.3|46345.3|46329.7|46309.7|83
1758293100000|2025-09-19 14:45:00|46332.2|46312.2|46352.3|46332.3|46358.5|46338.5|46321.6|46301.6|67
1758293400000|2025-09-19 14:50:00|46354.1|46334.1|46364.2|46344.2|46381|46361|46334.1|46314.1|207
1758293700000|2025-09-19 14:55:00|46362.3|46342.3|46357.3|46337.3|46381.7|46361.7|46349.2|46329.2|145
1758294000000|2025-09-19 15:00:00|46359.2|46339.2|46352.3|46332.3|46379.8|46359.8|46352.3|46332.3|156
1758294300000|2025-09-19 15:05:00|46349.8|46329.8|46311.1|46291.1|46352.3|46332.3|46306.7|46286.7|116
1758294600000|2025-09-19 15:10:00|46309.2|46289.2|46326.8|46306.8|46326.8|46306.8|46288.6|46268.6|99
1758294900000|2025-09-19 15:15:00|46324.9|46304.9|46344.9|46324.9|46346.8|46326.8|46316.8|46296.8|72
1758295200000|2025-09-19 15:20:00|46346.8|46326.8|46421.8|46401.8|46426.8|46406.8|46344.9|46324.9|164
1758295500000|2025-09-19 15:25:00|46424.3|46404.3|46439.3|46419.3|46456.8|46436.8|46412.4|46392.4|138
1758295800000|2025-09-19 15:30:00|46436.8|46416.8|46411.8|46391.8|46436.8|46416.8|46405|46385|131
1758296100000|2025-09-19 15:35:00|46413.7|46393.7|46391.9|46371.9|46416.2|46396.2|46391.9|46371.9|63
1758296400000|2025-09-19 15:40:00|46393.7|46373.7|46427.5|46407.5|46429.4|46409.4|46389.4|46369.4|85
1758296700000|2025-09-19 15:45:00|46426.9|46406.9|46409.4|46389.4|46444.4|46424.4|46409.4|46389.4|114
1758297000000|2025-09-19 15:50:00|46411.9|46391.9|46405.1|46385.1|46416.9|46396.9|46402.5|46382.5|87
1758297300000|2025-09-19 15:55:00|46402.6|46382.6|46400.7|46380.7|46406.9|46386.9|46398.2|46378.2|178
1758297600000|2025-09-19 16:00:00|46398.2|46378.2|46403.2|46383.2|46403.2|46383.2|46385.7|46365.7|59
1758297900000|2025-09-19 16:05:00|46405.1|46385.1|46410.8|46390.8|46418.3|46398.3|46403.9|46383.9|51
1758298200000|2025-09-19 16:10:00|46408.3|46388.3|46395.8|46375.8|46410.8|46390.8|46395.8|46375.8|43
1758298500000|2025-09-19 16:15:00|46398.3|46378.3|46390.8|46370.8|46403.3|46383.3|46378.3|46358.3|120
1758298800000|2025-09-19 16:20:00|46388.3|46368.3|46402.7|46382.7|46403.3|46383.3|46380.8|46360.8|27
1758299100000|2025-09-19 16:25:00|46400.8|46380.8|46420.9|46400.9|46420.9|46400.9|46400.8|46380.8|64
1758299400000|2025-09-19 16:30:00|46423.4|46403.4|46418.4|46398.4|46423.4|46403.4|46405.9|46385.9|108
1758299700000|2025-09-19 16:35:00|46420.3|46400.3|46427.1|46407.1|46439.6|46419.6|46412.1|46392.1|244
1758300000000|2025-09-19 16:40:00|46429|46409|46437.2|46417.2|46439|46419|46429|46409|118
1758300300000|2025-09-19 16:45:00|46436.5|46416.5|46434.7|46414.7|46444.7|46424.7|46425.3|46405.3|95
1758300600000|2025-09-19 16:50:00|46436.6|46416.6|46421.6|46401.6|46439.7|46419.7|46409.7|46389.7|157
1758300900000|2025-09-19 16:55:00|46419.7|46399.7|46442.2|46422.2|46462.2|46442.2|46411.6|46391.6|775
1758301200000|2025-09-19 17:00:00|46438.5|46418.5|46474.8|46454.8|46489.7|46469.7|46433.5|46413.5|205
1758301500000|2025-09-19 17:05:00|46476.6|46456.6|46454.8|46434.8|46477.3|46457.3|46454.8|46434.8|77
1758301800000|2025-09-19 17:10:00|46451.1|46431.1|46469.8|46449.8|46474.8|46454.8|46447.3|46427.3|35
1758302100000|2025-09-19 17:15:00|46472.3|46452.3|46482.3|46462.3|46486.7|46466.7|46472.3|46452.3|32
1758302400000|2025-09-19 17:20:00|46484.2|46464.2|46487.4|46467.4|46491.1|46471.1|46484.2|46464.2|106
1758302700000|2025-09-19 17:25:00|46489.9|46469.9|46494.9|46474.9|46499.9|46479.9|46479.9|46459.9|47
1758303000000|2025-09-19 17:30:00|46499.9|46479.9|46474.9|46454.9|46501.8|46481.8|46474.9|46454.9|64
1758303300000|2025-09-19 17:35:00|46475.6|46455.6|46473.1|46453.1|46477.4|46457.4|46473.1|46453.1|20
1758303600000|2025-09-19 17:40:00|46473.7|46453.7|46470|46450|46475.6|46455.6|46452.4|46432.4|90
1758303900000|2025-09-19 17:45:00|46470.6|46450.6|46480|46460|46480|46460|46470|46450|32
1758304200000|2025-09-19 17:50:00|46475|46455|46475|46455|46482.5|46462.5|46475|46455|29
1758304500000|2025-09-19 17:55:00|46472.5|46452.5|46505|46485|46507.5|46487.5|46472.5|46452.5|49
1758304800000|2025-09-19 18:00:00|46502.5|46482.5|46500|46480|46502.5|46482.5|46490|46470|17
1758305100000|2025-09-19 18:05:00|46497.5|46477.5|46492.6|46472.6|46497.6|46477.6|46490.7|46470.7|23
1758305400000|2025-09-19 18:10:00|46490.7|46470.7|46520.1|46500.1|46522.6|46502.6|46490.7|46470.7|18
1758305700000|2025-09-19 18:15:00|46522|46502|46540.1|46520.1|46542.6|46522.6|46522|46502|21
1758306000000|2025-09-19 18:20:00|46540.8|46520.8|46550.1|46530.1|46550.1|46530.1|46540.8|46520.8|19
1758306300000|2025-09-19 18:25:00|46548.3|46528.3|46532|46512|46550.1|46530.1|46515.1|46495.1|74
1758306600000|2025-09-19 18:30:00|46530.2|46510.2|46540.2|46520.2|46540.2|46520.2|46525.2|46505.2|30
1758306900000|2025-09-19 18:35:00|46544.6|46524.6|46550.2|46530.2|46550.2|46530.2|46540.2|46520.2|13
1758307200000|2025-09-19 18:40:00|46549.6|46529.6|46542.7|46522.7|46552.7|46532.7|46537.7|46517.7|52
1758307500000|2025-09-19 18:45:00|46543.4|46523.4|46560.3|46540.3|46562.8|46542.8|46543.4|46523.4|34
1758307800000|2025-09-19 18:50:00|46562.1|46542.1|46582.8|46562.8|46582.8|46562.8|46557.8|46537.8|59
1758308100000|2025-09-19 18:55:00|46583.4|46563.4|46584.7|46564.7|46589.6|46569.6|46580.3|46560.3|24
1758308400000|2025-09-19 19:00:00|46587.2|46567.2|46587.8|46567.8|46592.8|46572.8|46585.3|46565.3|23
1758308700000|2025-09-19 19:05:00|46586|46566|46580.3|46560.3|46587.8|46567.8|46577.8|46557.8|35
1758309000000|2025-09-19 19:10:00|46580.4|46560.4|46584.1|46564.1|46587.9|46567.9|46580.4|46560.4|60
1758309300000|2025-09-19 19:15:00|46581.6|46561.6|46575.4|46555.4|46581.6|46561.6|46572.9|46552.9|20
1758309600000|2025-09-19 19:20:00|46574.8|46554.8|46572.9|46552.9|46575.4|46555.4|46572.9|46552.9|16
1758309900000|2025-09-19 19:25:00|46577.9|46557.9|46577.9|46557.9|46587.3|46567.3|46577.9|46557.9|60
1758310200000|2025-09-19 19:30:00|46561.7|46541.7|46518|46498|46561.7|46541.7|46515.5|46495.5|62
1758310500000|2025-09-19 19:35:00|46517.3|46497.3|46530.5|46510.5|46530.5|46510.5|46515.5|46495.5|22
1758310800000|2025-09-19 19:40:00|46528|46508|46535.5|46515.5|46540.5|46520.5|46528|46508|43
1758311100000|2025-09-19 19:45:00|46538|46518|46548|46528|46553|46533|46538|46518|36
1758311400000|2025-09-19 19:50:00|46550.5|46530.5|46531.2|46511.2|46550.5|46530.5|46531.2|46511.2|176
1758311700000|2025-09-19 19:55:00|46531.8|46511.8|46509.4|46489.4|46531.8|46511.8|46509.3|46489.3|39
1758312000000|2025-09-19 20:00:00|46506.9|46486.9|46476.9|46456.9|46506.9|46486.9|46473.7|46453.7|83
1758312300000|2025-09-19 20:05:00|46474.4|46454.4|46496.9|46476.9|46496.9|46476.9|46474.4|46454.4|21
1758312600000|2025-09-19 20:10:00|46499.4|46479.4|46495.1|46475.1|46499.4|46479.4|46495.1|46475.1|4
1758312900000|2025-09-19 20:15:00|46494.4|46474.4|46485.1|46465.1|46494.4|46474.4|46482.6|46462.6|7
1758313200000|2025-09-19 20:20:00|46496.9|46476.9|46498.8|46478.8|46502|46482|46496.9|46476.9|7
1758313500000|2025-09-19 20:25:00|46494.5|46474.5|46477|46457|46494.5|46474.5|46476.3|46456.3|37
1758313800000|2025-09-19 20:30:00|46478.9|46458.9|46474.5|46454.5|46480.1|46460.1|46474.5|46454.5|11
1758314100000|2025-09-19 20:35:00|46472|46452|46466.4|46446.4|46472|46452|46466.4|46446.4|18
1758314400000|2025-09-19 20:40:00|46464.5|46444.5|46464.6|46444.6|46464.6|46444.6|46461.4|46441.4|5
1758314700000|2025-09-19 20:45:00|46467.1|46447.1|46479.6|46459.6|46479.6|46459.6|46465.2|46445.2|23
1758315000000|2025-09-19 20:50:00|46484.6|46464.6|46486.5|46466.5|46486.5|46466.5|46472.7|46452.7|21
1758315300000|2025-09-19 20:55:00|46487.1|46467.1|46489.6|46469.6|46494.6|46474.6|46479.6|46459.6|8
1758492000000|2025-09-21 22:00:00|46501.7|46481.7|46552.1|46532.1|46557.1|46537.1|46500.3|46480.3|31
1758492300000|2025-09-21 22:05:00|46554.6|46534.6|46594.6|46574.6|46596|46576|46550.3|46530.3|20
1758492600000|2025-09-21 22:10:00|46597.1|46577.1|46644|46624|46644|46624|46592.8|46572.8|62
1758492900000|2025-09-21 22:15:00|46644.7|46624.7|46647.2|46627.2|46649.7|46629.7|46627.2|46607.2|48
1758493200000|2025-09-21 22:20:00|46642.9|46622.9|46629.7|46609.7|46644.7|46624.7|46622.2|46602.2|9
1758493500000|2025-09-21 22:25:00|46627.9|46607.9|46652.2|46632.2|46653.3|46633.3|46627.2|46607.2|13
1758493800000|2025-09-21 22:30:00|46647.2|46627.2|46619.8|46599.8|46647.2|46627.2|46619.7|46599.7|10
1758494100000|2025-09-21 22:35:00|46617.9|46597.9|46644.8|46624.8|46647.3|46627.3|46615.5|46595.5|18
1758494400000|2025-09-21 22:40:00|46644.1|46624.1|46626.2|46606.2|46644.8|46624.8|46622.3|46602.3|12
1758494700000|2025-09-21 22:45:00|46625.5|46605.5|46609.8|46589.8|46625.5|46605.5|46604.8|46584.8|4
1758495000000|2025-09-21 22:50:00|46608|46588|46624.9|46604.9|46624.9|46604.9|46608|46588|15
1758495300000|2025-09-21 22:55:00|46623|46603|46623.1|46603.1|46624.9|46604.9|46619.9|46599.9|3
1758495600000|2025-09-21 23:00:00|46619.9|46599.9|46602.4|46582.4|46619.9|46599.9|46600.6|46580.6|7
1758495900000|2025-09-21 23:05:00|46600.6|46580.6|46592.4|46572.4|46602.4|46582.4|46592.4|46572.4|21
1758496200000|2025-09-21 23:10:00|46593.1|46573.1|46577.4|46557.4|46593.1|46573.1|46574.9|46554.9|13
1758496500000|2025-09-21 23:15:00|46577.5|46557.5|46591.8|46571.8|46591.8|46571.8|46577.5|46557.5|8
1758496800000|2025-09-21 23:20:00|46594.3|46574.3|46605|46585|46606.8|46586.8|46591.8|46571.8|9
1758497100000|2025-09-21 23:25:00|46606.8|46586.8|46615|46595|46620|46600|46606.8|46586.8|6
1758497400000|2025-09-21 23:30:00|46612.5|46592.5|46605|46585|46620|46600|46605|46585|3
1758497700000|2025-09-21 23:35:00|46607.5|46587.5|46610.1|46590.1|46610.1|46590.1|46607.5|46587.5|2
1758498000000|2025-09-21 23:40:00|46609.4|46589.4|46610.1|46590.1|46610.1|46590.1|46602.6|46582.6|10
1758498300000|2025-09-21 23:45:00|46608.3|46588.3|46600.1|46580.1|46608.3|46588.3|46597.6|46577.6|2
1758498600000|2025-09-21 23:50:00|46598.3|46578.3|46597.6|46577.6|46600.1|46580.1|46590.1|46570.1|2
1758498900000|2025-09-21 23:55:00|46600.1|46580.1|46602.7|46582.7|46612.6|46592.6|46597.6|46577.6|18
1758499200000|2025-09-22 00:00:00|46575.2|46555.2|46580.9|46560.9|46592.7|46572.7|46533.3|46513.3|81
1758499500000|2025-09-22 00:05:00|46582.7|46562.7|46550.2|46530.2|46585.2|46565.2|46548.4|46528.4|15
1758499800000|2025-09-22 00:10:00|46552.7|46532.7|46595.2|46575.2|46597.7|46577.7|46550.2|46530.2|101
1758500100000|2025-09-22 00:15:00|46592.7|46572.7|46592.7|46572.7|46596.4|46576.4|46585.2|46565.2|39
1758500400000|2025-09-22 00:20:00|46592.1|46572.1|46628.9|46608.9|46637.1|46617.1|46589.6|46569.6|109
1758500700000|2025-09-22 00:25:00|46625.7|46605.7|46630.7|46610.7|46635.7|46615.7|46613.9|46593.9|34
1758501000000|2025-09-22 00:30:00|46628.9|46608.9|46621.4|46601.4|46631.4|46611.4|46613.9|46593.9|23
1758501300000|2025-09-22 00:35:00|46623.9|46603.9|46639|46619|46639|46619|46623.9|46603.9|24
1758501600000|2025-09-22 00:40:00|46641.5|46621.5|46634|46614|46653.3|46633.3|46632.9|46612.9|59
1758501900000|2025-09-22 00:45:00|46635.8|46615.8|46633.3|46613.3|46639|46619|46624|46604|28
1758502200000|2025-09-22 00:50:00|46634|46614|46617.6|46597.6|46639|46619|46614|46594|34
1758502500000|2025-09-22 00:55:00|46619|46599|46601.5|46581.5|46623.3|46603.3|46584|46564|64
1758502800000|2025-09-22 01:00:00|46603.4|46583.4|46604.1|46584.1|46639.1|46619.1|46584.1|46564.1|130
1758503100000|2025-09-22 01:05:00|46602.3|46582.3|46624.1|46604.1|46646.6|46626.6|46602.3|46582.3|42
1758503400000|2025-09-22 01:10:00|46631.6|46611.6|46621.6|46601.6|46638.4|46618.4|46619.1|46599.1|24
1758503700000|2025-09-22 01:15:00|46623.4|46603.4|46639.1|46619.1|46666.6|46646.6|46622.3|46602.3|68
1758504000000|2025-09-22 01:20:00|46635.5|46615.5|46633.5|46613.5|46649.1|46629.1|46629.9|46609.9|31
1758504300000|2025-09-22 01:25:00|46634.2|46614.2|46626.7|46606.7|46654.2|46634.2|46621.7|46601.7|22
1758504600000|2025-09-22 01:30:00|46629.2|46609.2|46589.2|46569.2|46629.2|46609.2|46549.2|46529.2|71
1758504900000|2025-09-22 01:35:00|46591.7|46571.7|46584.2|46564.2|46609.2|46589.2|46581.7|46561.7|12
1758505200000|2025-09-22 01:40:00|46586|46566|46591.8|46571.8|46596.8|46576.8|46564.2|46544.2|14
1758505500000|2025-09-22 01:45:00|46590|46570|46541.8|46521.8|46591.8|46571.8|46541.1|46521.1|67
1758505800000|2025-09-22 01:50:00|46540|46520|46526.8|46506.8|46563.6|46543.6|46526.8|46506.8|20
1758506100000|2025-09-22 01:55:00|46525|46505|46514.3|46494.3|46526.8|46506.8|46507.5|46487.5|26
1758506400000|2025-09-22 02:00:00|46510|46490|46526.8|46506.8|46534.3|46514.3|46510|46490|15
1758506700000|2025-09-22 02:05:00|46528.7|46508.7|46534.4|46514.4|46543.7|46523.7|46519.4|46499.4|12
1758507000000|2025-09-22 02:10:00|46532.6|46512.6|46494.4|46474.4|46541.2|46521.2|46484.4|46464.4|20
1758507300000|2025-09-22 02:15:00|46492.6|46472.6|46519.4|46499.4|46519.4|46499.4|46489.4|46469.4|71
1758507600000|2025-09-22 02:20:00|46521.2|46501.2|46524.4|46504.4|46531.2|46511.2|46510.1|46490.1|33
1758507900000|2025-09-22 02:25:00|46526.9|46506.9|46532|46512|46541.9|46521.9|46524.5|46504.5|52
1758508200000|2025-09-22 02:30:00|46529.5|46509.5|46567|46547|46574.5|46554.5|46529.5|46509.5|64
1758508500000|2025-09-22 02:35:00|46565.2|46545.2|46542|46522|46567|46547|46537|46517|10
1758508800000|2025-09-22 02:40:00|46543.8|46523.8|46517|46497|46552|46532|46512|46492|15
1758509100000|2025-09-22 02:45:00|46513.8|46493.8|46512.8|46492.8|46517|46497|46507|46487|11
1758509400000|2025-09-22 02:50:00|46512.1|46492.1|46539.6|46519.6|46544.6|46524.6|46512.1|46492.1|7
1758509700000|2025-09-22 02:55:00|46537.8|46517.8|46532.1|46512.1|46544.6|46524.6|46532.1|46512.1|5
1758510000000|2025-09-22 03:00:00|46533.9|46513.9|46537.1|46517.1|46542.1|46522.1|46522.1|46502.1|15
1758510300000|2025-09-22 03:05:00|46538.9|46518.9|46542.8|46522.8|46554.6|46534.6|46538.9|46518.9|4
1758510600000|2025-09-22 03:10:00|46542.2|46522.2|46524.7|46504.7|46547.2|46527.2|46522.2|46502.2|11
1758510900000|2025-09-22 03:15:00|46526.5|46506.5|46519.7|46499.7|46534.7|46514.7|46517.2|46497.2|22
1758511200000|2025-09-22 03:20:00|46517.9|46497.9|46557.2|46537.2|46559.7|46539.7|46515.4|46495.4|14
1758511500000|2025-09-22 03:25:00|46559|46539|46539.7|46519.7|46561.5|46541.5|46537.2|46517.2|49
1758511800000|2025-09-22 03:30:00|46537.2|46517.2|46552.3|46532.3|46554.8|46534.8|46532.3|46512.3|28
1758512100000|2025-09-22 03:35:00|46550.5|46530.5|46562.3|46542.3|46564.8|46544.8|46549.8|46529.8|10
1758512400000|2025-09-22 03:40:00|46564.8|46544.8|46569.8|46549.8|46577.3|46557.3|46562.3|46542.3|8
1758512700000|2025-09-22 03:45:00|46571.6|46551.6|46572.3|46552.3|46579.8|46559.8|46569.8|46549.8|13
1758513000000|2025-09-22 03:50:00|46573|46553|46562.4|46542.4|46579.1|46559.1|46562.4|46542.4|9
1758513300000|2025-09-22 03:55:00|46560.6|46540.6|46554.9|46534.9|46560.6|46540.6|46550.6|46530.6|1
1758513600000|2025-09-22 04:00:00|46552.4|46532.4|46579.9|46559.9|46579.9|46559.9|46552.4|46532.4|24
1758513900000|2025-09-22 04:05:00|46578.5|46558.5|46569.9|46549.9|46584.9|46564.9|46554.9|46534.9|32
1758514200000|2025-09-22 04:10:00|46568.1|46548.1|46570|46550|46570|46550|46559.9|46539.9|2
1758514500000|2025-09-22 04:15:00|46568.6|46548.6|46570|46550|46570|46550|46565|46545|5
1758514800000|2025-09-22 04:20:00|46568.2|46548.2|46567.5|46547.5|46570|46550|46562.5|46542.5|1
1758515100000|2025-09-22 04:25:00|46566.8|46546.8|46560|46540|46567.5|46547.5|46560|46540|1
1758515400000|2025-09-22 04:30:00|46553.2|46533.2|46530|46510|46555|46535|46530|46510|15
1758515700000|2025-09-22 04:35:00|46532.5|46512.5|46528.3|46508.3|46532.6|46512.6|46528.3|46508.3|4
1758516000000|2025-09-22 04:40:00|46525.1|46505.1|46527.6|46507.6|46527.6|46507.6|46523.3|46503.3|11
1758516300000|2025-09-22 04:45:00|46525.1|46505.1|46522.6|46502.6|46525.1|46505.1|46520.1|46500.1|13
1758516600000|2025-09-22 04:50:00|46518.3|46498.3|46517.6|46497.6|46522.6|46502.6|46517.6|46497.6|8
1758516900000|2025-09-22 04:55:00|46520.1|46500.1|46530.2|46510.2|46535.2|46515.2|46520.1|46500.1|7
1758517200000|2025-09-22 05:00:00|46532|46512|46520.2|46500.2|46532.7|46512.7|46520.2|46500.2|4
1758517500000|2025-09-22 05:05:00|46519.5|46499.5|46525.2|46505.2|46527.7|46507.7|46515.2|46495.2|5
1758517800000|2025-09-22 05:10:00|46524.5|46504.5|46540.2|46520.2|46540.2|46520.2|46522.7|46502.7|1
1758518100000|2025-09-22 05:15:00|46537.7|46517.7|46540.3|46520.3|46555.2|46535.2|46537.7|46517.7|3
1758518400000|2025-09-22 05:20:00|46537.8|46517.8|46550.3|46530.3|46552.8|46532.8|46535.3|46515.3|1
1758518700000|2025-09-22 05:25:00|46552.1|46532.1|46545.3|46525.3|46552.8|46532.8|46545.3|46525.3|4
1758519000000|2025-09-22 05:30:00|46547.8|46527.8|46570.3|46550.3|46602.8|46582.8|46547.8|46527.8|52
1758519300000|2025-09-22 05:35:00|46572.8|46552.8|46577.8|46557.8|46590.3|46570.3|46571|46551|11
1758519600000|2025-09-22 05:40:00|46579.6|46559.6|46545.4|46525.4|46579.6|46559.6|46545.4|46525.4|12
1758519900000|2025-09-22 05:45:00|46547.2|46527.2|46547.9|46527.9|46565.4|46545.4|46540.4|46520.4|5
1758520200000|2025-09-22 05:50:00|46544.3|46524.3|46505.4|46485.4|46555.4|46535.4|46491.1|46471.1|43
1758520500000|2025-09-22 05:55:00|46499.3|46479.3|46494.7|46474.7|46505.4|46485.4|46477.9|46457.9|25
1758520800000|2025-09-22 06:00:00|46490.4|46470.4|46463|46443|46499.7|46479.7|46448|46428|72
1758521100000|2025-09-22 06:05:00|46461.2|46441.2|46494.4|46474.4|46496.9|46476.9|46448|46428|42
1758521400000|2025-09-22 06:10:00|46491.9|46471.9|46471.9|46451.9|46494.4|46474.4|46461.9|46441.9|30
1758521700000|2025-09-22 06:15:00|46470.1|46450.1|46451.9|46431.9|46470.1|46450.1|46436.9|46416.9|133
1758522000000|2025-09-22 06:20:00|46454.4|46434.4|46464.5|46444.5|46469.5|46449.5|46449.4|46429.4|52
1758522300000|2025-09-22 06:25:00|46467|46447|46482|46462|46494.5|46474.5|46467|46447|40
1758522600000|2025-09-22 06:30:00|46482.7|46462.7|46497|46477|46503.8|46483.8|46470.2|46450.2|55
1758522900000|2025-09-22 06:35:00|46495.2|46475.2|46484.5|46464.5|46499.5|46479.5|46477|46457|22
1758523200000|2025-09-22 06:40:00|46487|46467|46507|46487|46508.4|46488.4|46487|46467|11
1758523500000|2025-09-22 06:45:00|46505.2|46485.2|46592.1|46572.1|46600.4|46580.4|46499.5|46479.5|47
1758523800000|2025-09-22 06:50:00|46593.9|46573.9|46582.8|46562.8|46595.7|46575.7|46565.3|46545.3|20
1758524100000|2025-09-22 06:55:00|46582.1|46562.1|46537.1|46517.1|46591.4|46571.4|46537.1|46517.1|37
1758524400000|2025-09-22 07:00:00|46530.3|46510.3|46522.8|46502.8|46537.1|46517.1|46452.1|46432.1|115
1758524700000|2025-09-22 07:05:00|46522.1|46502.1|46490.4|46470.4|46547.2|46527.2|46490.4|46470.4|38
1758525000000|2025-09-22 07:10:00|46489|46469|46467.2|46447.2|46489|46469|46460.4|46440.4|40
1758525300000|2025-09-22 07:15:00|46469|46449|46444.7|46424.7|46469|46449|46425.4|46405.4|33
1758525600000|2025-09-22 07:20:00|46449.7|46429.7|46419.7|46399.7|46472.2|46452.2|46369.7|46349.7|123
1758525900000|2025-09-22 07:25:00|46423.3|46403.3|46474.8|46454.8|46489.8|46469.8|46423.3|46403.3|24
1758526200000|2025-09-22 07:30:00|46479.8|46459.8|46464.8|46444.8|46489.1|46469.1|46463|46443|16
1758526500000|2025-09-22 07:35:00|46463|46443|46467.3|46447.3|46479.8|46459.8|46449.8|46429.8|14
1758526800000|2025-09-22 07:40:00|46458|46438|46427.3|46407.3|46459.8|46439.8|46412.3|46392.3|29
1758527100000|2025-09-22 07:45:00|46425.5|46405.5|46427.3|46407.3|46437.3|46417.3|46412.3|46392.3|37
1758527400000|2025-09-22 07:50:00|46425.6|46405.6|46427.4|46407.4|46433.1|46413.1|46412.4|46392.4|33
1758527700000|2025-09-22 07:55:00|46429.9|46409.9|46437.4|46417.4|46452.4|46432.4|46422.4|46402.4|43
1758528000000|2025-09-22 08:00:00|46434.9|46414.9|46584.9|46564.9|46587.4|46567.4|46432.4|46412.4|141
1758528300000|2025-09-22 08:05:00|46583.1|46563.1|46627.4|46607.4|46627.4|46607.4|46579.9|46559.9|113
1758528600000|2025-09-22 08:10:00|46625.6|46605.6|46622.5|46602.5|46629.3|46609.3|46607.4|46587.4|63
1758528900000|2025-09-22 08:15:00|46617.5|46597.5|46632.5|46612.5|46647.5|46627.5|46612.5|46592.5|83
1758529200000|2025-09-22 08:20:00|46634.3|46614.3|46620|46600|46641.1|46621.1|46607.5|46587.5|141
1758529500000|2025-09-22 08:25:00|46617.5|46597.5|46597.5|46577.5|46642.5|46622.5|46597.5|46577.5|68
1758529800000|2025-09-22 08:30:00|46596.8|46576.8|46592.6|46572.6|46605|46585|46577.5|46557.5|44
1758530100000|2025-09-22 08:35:00|46594.4|46574.4|46600.1|46580.1|46616.9|46596.9|46587.6|46567.6|18
1758530400000|2025-09-22 08:40:00|46604.4|46584.4|46625.1|46605.1|46625.1|46605.1|46604.4|46584.4|26
1758530700000|2025-09-22 08:45:00|46622.6|46602.6|46600.1|46580.1|46625.1|46605.1|46600.1|46580.1|21
1758531000000|2025-09-22 08:50:00|46598.3|46578.3|46562.7|46542.7|46600.1|46580.1|46562.6|46542.6|48
1758531300000|2025-09-22 08:55:00|46567|46547|46584.5|46564.5|46592|46572|46567|46547|41
1758531600000|2025-09-22 09:00:00|46586.3|46566.3|46575.2|46555.2|46607.7|46587.7|46574.1|46554.1|36
1758531900000|2025-09-22 09:05:00|46577.7|46557.7|46565.2|46545.2|46579.5|46559.5|46557.7|46537.7|14
1758532200000|2025-09-22 09:10:00|46564.5|46544.5|46507.7|46487.7|46564.5|46544.5|46507.7|46487.7|70
1758532500000|2025-09-22 09:15:00|46506|46486|46502.8|46482.8|46517.1|46497.1|46490.3|46470.3|27
1758532800000|2025-09-22 09:20:00|46505.3|46485.3|46502.8|46482.8|46507.8|46487.8|46493.5|46473.5|13
1758533100000|2025-09-22 09:25:00|46505.3|46485.3|46502.8|46482.8|46520.3|46500.3|46500.3|46480.3|24
1758533400000|2025-09-22 09:30:00|46504.6|46484.6|46512.8|46492.8|46517.8|46497.8|46495.3|46475.3|3
1758533700000|2025-09-22 09:35:00|46514.6|46494.6|46503.6|46483.6|46517.9|46497.9|46503.6|46483.6|10
1758534000000|2025-09-22 09:40:00|46505.4|46485.4|46522.9|46502.9|46527.9|46507.9|46495.4|46475.4|24
1758534300000|2025-09-22 09:45:00|46525.4|46505.4|46515.4|46495.4|46530.4|46510.4|46515.4|46495.4|12
1758534600000|2025-09-22 09:50:00|46517.2|46497.2|46532.9|46512.9|46540.4|46520.4|46517.2|46497.2|26
1758534900000|2025-09-22 09:55:00|46535.4|46515.4|46520.5|46500.5|46537.9|46517.9|46520.5|46500.5|11
1758535200000|2025-09-22 10:00:00|46522.3|46502.3|46523|46503|46541.2|46521.2|46499.8|46479.8|76
1758535500000|2025-09-22 10:05:00|46524.8|46504.8|46540.5|46520.5|46543|46523|46508|46488|38
1758535800000|2025-09-22 10:10:00|46542.3|46522.3|46533|46513|46545.5|46525.5|46530.5|46510.5|8
1758536100000|2025-09-22 10:15:00|46533.7|46513.7|46528|46508|46533.7|46513.7|46519.8|46499.8|7
1758536400000|2025-09-22 10:20:00|46528.1|46508.1|46573.1|46553.1|46577.4|46557.4|46528.1|46508.1|28
1758536700000|2025-09-22 10:25:00|46574.9|46554.9|46575.6|46555.6|46590.6|46570.6|46573.1|46553.1|23
1758537000000|2025-09-22 10:30:00|46573.8|46553.8|46578.1|46558.1|46585.6|46565.6|46569.5|46549.5|27
1758537300000|2025-09-22 10:35:00|46578.8|46558.8|46584.9|46564.9|46584.9|46564.9|46570.6|46550.6|16
1758537600000|2025-09-22 10:40:00|46582.4|46562.4|46593.2|46573.2|46598.2|46578.2|46582.4|46562.4|29
1758537900000|2025-09-22 10:45:00|46595.7|46575.7|46593.2|46573.2|46603.2|46583.2|46593.2|46573.2|29
1758538200000|2025-09-22 10:50:00|46591.4|46571.4|46598.2|46578.2|46600|46580|46583.9|46563.9|34
1758538500000|2025-09-22 10:55:00|46596.4|46576.4|46578.2|46558.2|46598.2|46578.2|46575.7|46555.7|18
1758538800000|2025-09-22 11:00:00|46580|46560|46579.4|46559.4|46585|46565|46560.7|46540.7|25
1758539100000|2025-09-22 11:05:00|46577.6|46557.6|46578.3|46558.3|46582.6|46562.6|46577.6|46557.6|11
1758539400000|2025-09-22 11:10:00|46580.1|46560.1|46568.3|46548.3|46582.6|46562.6|46563.3|46543.3|30
1758539700000|2025-09-22 11:15:00|46570.1|46550.1|46593.3|46573.3|46598.3|46578.3|46570.1|46550.1|28
1758540000000|2025-09-22 11:20:00|46595.8|46575.8|46605.1|46585.1|46618.4|46598.4|46595.8|46575.8|70
1758540300000|2025-09-22 11:25:00|46605.9|46585.9|46607.7|46587.7|46610.9|46590.9|46588.4|46568.4|63
1758540600000|2025-09-22 11:30:00|46610.2|46590.2|46535.9|46515.9|46628.4|46608.4|46533.4|46513.4|126
1758540900000|2025-09-22 11:35:00|46537.7|46517.7|46513.4|46493.4|46543.4|46523.4|46508.4|46488.4|48
1758541200000|2025-09-22 11:40:00|46518.4|46498.4|46518.4|46498.4|46530.9|46510.9|46503.4|46483.4|71
1758541500000|2025-09-22 11:45:00|46520.9|46500.9|46568.5|46548.5|46571|46551|46520.9|46500.9|39
1758541800000|2025-09-22 11:50:00|46566.7|46546.7|46538.5|46518.5|46586|46566|46538.5|46518.5|63
1758542100000|2025-09-22 11:55:00|46540.3|46520.3|46543.5|46523.5|46553.5|46533.5|46531|46511|32
1758542400000|2025-09-22 12:00:00|46544.2|46524.2|46561|46541|46561|46541|46544.2|46524.2|54
1758542700000|2025-09-22 12:05:00|46562.8|46542.8|46572.2|46552.2|46593.6|46573.6|46561.8|46541.8|98
1758543000000|2025-09-22 12:10:00|46573.6|46553.6|46490.7|46470.7|46581.1|46561.1|46487.5|46467.5|252
1758543300000|2025-09-22 12:15:00|46491.8|46471.8|46520|46500|46525|46505|46490.7|46470.7|97
1758543600000|2025-09-22 12:20:00|46519.3|46499.3|46472.5|46452.5|46520|46500|46465|46445|103
1758543900000|2025-09-22 12:25:00|46474.3|46454.3|46480.1|46460.1|46490.1|46470.1|46470|46450|72
1758544200000|2025-09-22 12:30:00|46477.6|46457.6|46460.1|46440.1|46477.6|46457.6|46435.1|46415.1|115
1758544500000|2025-09-22 12:35:00|46463.7|46443.7|46445.1|46425.1|46469.4|46449.4|46435.1|46415.1|104
1758544800000|2025-09-22 12:40:00|46440.8|46420.8|46453.3|46433.3|46460.1|46440.1|46435.1|46415.1|120
1758545100000|2025-09-22 12:45:00|46455.1|46435.1|46460.9|46440.9|46466.9|46446.9|46450.2|46430.2|45
1758545400000|2025-09-22 12:50:00|46464.5|46444.5|46482.7|46462.7|46497|46477|46464.5|46444.5|72
1758545700000|2025-09-22 12:55:00|46484.5|46464.5|46480.2|46460.2|46485.2|46465.2|46465.9|46445.9|77
1758546000000|2025-09-22 13:00:00|46482|46462|46430.2|46410.2|46494.5|46474.5|46425.2|46405.2|164
1758546300000|2025-09-22 13:05:00|46428.4|46408.4|46392.8|46372.8|46428.4|46408.4|46380.9|46360.9|388
1758546600000|2025-09-22 13:10:00|46390.3|46370.3|46350.3|46330.3|46390.3|46370.3|46330.3|46310.3|164
1758546900000|2025-09-22 13:15:00|46348.5|46328.5|46307.8|46287.8|46348.5|46328.5|46307.8|46287.8|98
1758547200000|2025-09-22 13:20:00|46310.3|46290.3|46347.8|46327.8|46350.3|46330.3|46309.6|46289.6|130
1758547500000|2025-09-22 13:25:00|46345.3|46325.3|46306.8|46286.8|46347.8|46327.8|46306.8|46286.8|123
1758547800000|2025-09-22 13:30:00|46308.6|46288.6|46300.4|46280.4|46340.4|46320.4|46261.8|46241.8|278
1758548100000|2025-09-22 13:35:00|46297.9|46277.9|46295.4|46275.4|46357.2|46337.2|46292.9|46272.9|153
1758548400000|2025-09-22 13:40:00|46292.9|46272.9|46273.6|46253.6|46299.7|46279.7|46273.6|46253.6|168
1758548700000|2025-09-22 13:45:00|46271.1|46251.1|46275.4|46255.4|46290.4|46270.4|46260.4|46240.4|193
1758549000000|2025-09-22 13:50:00|46277.2|46257.2|46335.5|46315.5|46335.5|46315.5|46277.2|46257.2|135
1758549300000|2025-09-22 13:55:00|46336.2|46316.2|46341.2|46321.2|46352.3|46332.3|46321.2|46301.2|271
1758549600000|2025-09-22 14:00:00|46340.5|46320.5|46266.9|46246.9|46340.5|46320.5|46266.9|46246.9|222
1758549900000|2025-09-22 14:05:00|46264.4|46244.4|46300.2|46280.2|46303.7|46283.7|46256.9|46236.9|132
1758550200000|2025-09-22 14:10:00|46297.7|46277.7|46322|46302|46332|46312|46284.5|46264.5|139
1758550500000|2025-09-22 14:15:00|46324.5|46304.5|46279.5|46259.5|46372.7|46352.7|46277.7|46257.7|222
1758550800000|2025-09-22 14:20:00|46280.2|46260.2|46247|46227|46280.2|46260.2|46227.7|46207.7|196
1758551100000|2025-09-22 14:25:00|46245.2|46225.2|46270.3|46250.3|46274.5|46254.5|46234.5|46214.5|134
1758551400000|2025-09-22 14:30:00|46269.6|46249.6|46206|46186|46282.1|46262.1|46193.5|46173.5|210
1758551700000|2025-09-22 14:35:00|46203.5|46183.5|46208.5|46188.5|46236|46216|46183.5|46163.5|136
1758552000000|2025-09-22 14:40:00|46211|46191|46232.1|46212.1|46237.1|46217.1|46211|46191|132
1758552300000|2025-09-22 14:45:00|46231.4|46211.4|46258.9|46238.9|46266.4|46246.4|46227.1|46207.1|179
1758552600000|2025-09-22 14:50:00|46260.7|46240.7|46314.7|46294.7|46327.2|46307.2|46252.1|46232.1|122
1758552900000|2025-09-22 14:55:00|46312.9|46292.9|46349.7|46329.7|46352.9|46332.9|46309.7|46289.7|135
1758553200000|2025-09-22 15:00:00|46347.9|46327.9|46327.2|46307.2|46369|46349|46327.2|46307.2|85
1758553500000|2025-09-22 15:05:00|46322.2|46302.2|46334|46314|46334.7|46314.7|46302.2|46282.2|177
1758553800000|2025-09-22 15:10:00|46332.2|46312.2|46309.8|46289.8|46334.8|46314.8|46307.3|46287.3|66
1758554100000|2025-09-22 15:15:00|46307.3|46287.3|46327.3|46307.3|46336.6|46316.6|46298|46278|64
1758554400000|2025-09-22 15:20:00|46329.1|46309.1|46370.9|46350.9|46378.4|46358.4|46329.1|46309.1|162
1758554700000|2025-09-22 15:25:00|46372.3|46352.3|46388.4|46368.4|46393.4|46373.4|46370.9|46350.9|133
1758555000000|2025-09-22 15:30:00|46390.9|46370.9|46383.1|46363.1|46428.1|46408.1|46374.9|46354.9|233
1758555300000|2025-09-22 15:35:00|46384.9|46364.9|46394.9|46374.9|46404.9|46384.9|46379.9|46359.9|82
1758555600000|2025-09-22 15:40:00|46392.4|46372.4|46377.4|46357.4|46392.4|46372.4|46377.4|46357.4|59
1758555900000|2025-09-22 15:45:00|46379.9|46359.9|46407.4|46387.4|46407.4|46387.4|46362.4|46342.4|327
1758556200000|2025-09-22 15:50:00|46409.9|46389.9|46395.7|46375.7|46412.4|46392.4|46389.9|46369.9|165
1758556500000|2025-09-22 15:55:00|46393.2|46373.2|46405|46385|46405|46385|46393.2|46373.2|41
1758556800000|2025-09-22 16:00:00|46403.2|46383.2|46437.5|46417.5|46437.5|46417.5|46402.5|46382.5|92
1758557100000|2025-09-22 16:05:00|46440|46420|46442.5|46422.5|46445|46425|46430|46410|46
1758557400000|2025-09-22 16:10:00|46440.7|46420.7|46465|46445|46467.5|46447.5|46435|46415|79
1758557700000|2025-09-22 16:15:00|46462.5|46442.5|46487.6|46467.6|46487.6|46467.6|46457.6|46437.6|67
1758558000000|2025-09-22 16:20:00|46488.3|46468.3|46480.1|46460.1|46492.6|46472.6|46476.9|46456.9|108
1758558300000|2025-09-22 16:25:00|46482.6|46462.6|46510.1|46490.1|46512.6|46492.6|46482.6|46462.6|111
1758558600000|2025-09-22 16:30:00|46508.3|46488.3|46497.6|46477.6|46508.3|46488.3|46490.1|46470.1|81
1758558900000|2025-09-22 16:35:00|46495.1|46475.1|46502.7|46482.7|46505.2|46485.2|46480.2|46460.2|98
1758559200000|2025-09-22 16:40:00|46503.4|46483.4|46512.7|46492.7|46515.2|46495.2|46481.6|46461.6|172
1758559500000|2025-09-22 16:45:00|46514.5|46494.5|46503.4|46483.4|46522|46502|46500.2|46480.2|188
1758559800000|2025-09-22 16:50:00|46501.6|46481.6|46456|46436|46501.6|46481.6|46455.2|46435.2|125
1758560100000|2025-09-22 16:55:00|46455.2|46435.2|46533.8|46513.8|46541.3|46521.3|46447.7|46427.7|745
1758560400000|2025-09-22 17:00:00|46531.3|46511.3|46558.9|46538.9|46566.4|46546.4|46531.3|46511.3|285
1758560700000|2025-09-22 17:05:00|46558.2|46538.2|46558.2|46538.2|46558.2|46538.2|46546.4|46526.4|81
1758561000000|2025-09-22 17:10:00|46560.7|46540.7|46551.4|46531.4|46563.9|46543.9|46551.4|46531.4|21
1758561300000|2025-09-22 17:15:00|46548.9|46528.9|46548.9|46528.9|46556.4|46536.4|46545.7|46525.7|51
1758561600000|2025-09-22 17:20:00|46547.1|46527.1|46564|46544|46564|46544|46546.4|46526.4|23
1758561900000|2025-09-22 17:25:00|46565.4|46545.4|46581.5|46561.5|46581.5|46561.5|46559|46539|69
1758562200000|2025-09-22 17:30:00|46584|46564|46594|46574|46617.2|46597.2|46584|46564|94
1758562500000|2025-09-22 17:35:00|46590.8|46570.8|46591.5|46571.5|46596.5|46576.5|46586.5|46566.5|33
1758562800000|2025-09-22 17:40:00|46594|46574|46599.1|46579.1|46599.1|46579.1|46576.5|46556.5|100
1758563100000|2025-09-22 17:45:00|46604.1|46584.1|46591.6|46571.6|46609.1|46589.1|46586.6|46566.6|29
1758563400000|2025-09-22 17:50:00|46589.1|46569.1|46584.1|46564.1|46599.1|46579.1|46584.1|46564.1|29
1758563700000|2025-09-22 17:55:00|46586.6|46566.6|46584.8|46564.8|46599.1|46579.1|46581.6|46561.6|45
1758564000000|2025-09-22 18:00:00|46586.6|46566.6|46569.1|46549.1|46586.6|46566.6|46569.1|46549.1|24
1758564300000|2025-09-22 18:05:00|46571.6|46551.6|46569.2|46549.2|46571.6|46551.6|46557.4|46537.4|32
1758564600000|2025-09-22 18:10:00|46571|46551|46563.5|46543.5|46581.7|46561.7|46556.7|46536.7|69
1758564900000|2025-09-22 18:15:00|46564.2|46544.2|46556|46536|46564.2|46544.2|46554.2|46534.2|11
1758565200000|2025-09-22 18:20:00|46556.7|46536.7|46564.2|46544.2|46564.2|46544.2|46551.7|46531.7|19
1758565500000|2025-09-22 18:25:00|46561.7|46541.7|46554.3|46534.3|46561.8|46541.8|46554.3|46534.3|13
1758565800000|2025-09-22 18:30:00|46552.5|46532.5|46541.8|46521.8|46554.3|46534.3|46536.8|46516.8|24
1758566100000|2025-09-22 18:35:00|46543.6|46523.6|46544.3|46524.3|46545|46525|46539.3|46519.3|9
1758566400000|2025-09-22 18:40:00|46546.8|46526.8|46554.3|46534.3|46556.8|46536.8|46546.8|46526.8|13
1758566700000|2025-09-22 18:45:00|46556.8|46536.8|46541.9|46521.9|46559.3|46539.3|46541.1|46521.1|18
1758567000000|2025-09-22 18:50:00|46544.4|46524.4|46546.9|46526.9|46546.9|46526.9|46541.9|46521.9|7
1758567300000|2025-09-22 18:55:00|46549.4|46529.4|46559.4|46539.4|46559.4|46539.4|46549.4|46529.4|7
1758567600000|2025-09-22 19:00:00|46560.1|46540.1|46566.9|46546.9|46566.9|46546.9|46560.1|46540.1|13
1758567900000|2025-09-22 19:05:00|46564.4|46544.4|46562|46542|46566.9|46546.9|46561.9|46541.9|5
1758568200000|2025-09-22 19:10:00|46564.5|46544.5|46559.5|46539.5|46567|46547|46559.5|46539.5|19
1758568500000|2025-09-22 19:15:00|46561.3|46541.3|46597|46577|46597|46577|46557|46537|105
1758568800000|2025-09-22 19:20:00|46599.5|46579.5|46599.5|46579.5|46602|46582|46593.8|46573.8|58
1758569100000|2025-09-22 19:25:00|46602|46582|46610.6|46590.6|46610.6|46590.6|46599.5|46579.5|96
1758569400000|2025-09-22 19:30:00|46613.1|46593.1|46614.9|46594.9|46614.9|46594.9|46608.1|46588.1|12
1758569700000|2025-09-22 19:35:00|46619.2|46599.2|46619.2|46599.2|46621.7|46601.7|46614.6|46594.6|141
1758570000000|2025-09-22 19:40:00|46620|46600|46626.8|46606.8|46629.3|46609.3|46616.7|46596.7|48
1758570300000|2025-09-22 19:45:00|46629.3|46609.3|46633.6|46613.6|46633.6|46613.6|46626.8|46606.8|24
1758570600000|2025-09-22 19:50:00|46638.9|46618.9|46656.8|46636.8|46660.4|46640.4|46638.9|46618.9|69
1758570900000|2025-09-22 19:55:00|46655|46635|46659.3|46639.3|46670|46650|46651.1|46631.1|88
1758571200000|2025-09-22 20:00:00|46656.8|46636.8|46658.6|46638.6|46659.3|46639.3|46651.8|46631.8|45
1758571500000|2025-09-22 20:05:00|46656.9|46636.9|46656.9|46636.9|46659.4|46639.4|46650.8|46630.8|32
1758571800000|2025-09-22 20:10:00|46658.7|46638.7|46661.2|46641.2|46661.9|46641.9|46656.9|46636.9|16
1758572100000|2025-09-22 20:15:00|46676.2|46656.2|46671.9|46651.9|46676.2|46656.2|46670.1|46650.1|33
1758572400000|2025-09-22 20:20:00|46673.7|46653.7|46680.2|46660.2|46680.2|46660.2|46673.7|46653.7|6
1758572700000|2025-09-22 20:25:00|46679.4|46659.4|46689.5|46669.5|46697|46677|46677.7|46657.7|33
1758573000000|2025-09-22 20:30:00|46691.3|46671.3|46692|46672|46692|46672|46687|46667|8
1758573300000|2025-09-22 20:35:00|46689.5|46669.5|46694.5|46674.5|46694.5|46674.5|46687|46667|35
1758573600000|2025-09-22 20:40:00|46697|46677|46709.5|46689.5|46709.5|46689.5|46694.5|46674.5|26
1758573900000|2025-09-22 20:45:00|46707|46687|46712.1|46692.1|46715.3|46695.3|46707|46687|35
1758574200000|2025-09-22 20:50:00|46714.6|46694.6|46699.6|46679.6|46714.6|46694.6|46699.6|46679.6|22
1758574500000|2025-09-22 20:55:00|46702.1|46682.1|46704.6|46684.6|46704.6|46684.6|46697.1|46677.1|18
1758578400000|2025-09-22 22:00:00|46699.9|46679.9|46716.7|46696.7|46716.7|46696.7|46694.9|46674.9|38
1758578700000|2025-09-22 22:05:00|46714.9|46694.9|46714.9|46694.9|46729.2|46709.2|46714.9|46694.9|21
1758579000000|2025-09-22 22:10:00|46717.4|46697.4|46705|46685|46720.7|46700.7|46705|46685|8
1758579300000|2025-09-22 22:15:00|46709.3|46689.3|46705|46685|46711.8|46691.8|46705|46685|31
1758579600000|2025-09-22 22:20:00|46700.7|46680.7|46704.3|46684.3|46704.3|46684.3|46698.2|46678.2|17
1758579900000|2025-09-22 22:25:00|46700.7|46680.7|46695|46675|46700.7|46680.7|46692.5|46672.5|16
1758580200000|2025-09-22 22:30:00|46696.8|46676.8|46695|46675|46700|46680|46695|46675|14
1758580500000|2025-09-22 22:35:00|46695.8|46675.8|46700.1|46680.1|46700.1|46680.1|46695|46675|12
1758580800000|2025-09-22 22:40:00|46698.3|46678.3|46695.1|46675.1|46700.1|46680.1|46692.6|46672.6|27
1758581100000|2025-09-22 22:45:00|46696.9|46676.9|46695.1|46675.1|46696.9|46676.9|46692.6|46672.6|6
1758581400000|2025-09-22 22:50:00|46697.6|46677.6|46691.6|46671.6|46697.6|46677.6|46689.1|46669.1|77
1758581700000|2025-09-22 22:55:00|46689.8|46669.8|46691.6|46671.6|46694.1|46674.1|46689.8|46669.8|4
1758582000000|2025-09-22 23:00:00|46692.3|46672.3|46692.3|46672.3|46696.6|46676.6|46690.6|46670.6|12
1758582300000|2025-09-22 23:05:00|46691.6|46671.6|46693.4|46673.4|46695.9|46675.9|46691.6|46671.6|5
1758582600000|2025-09-22 23:10:00|46691.7|46671.7|46691.7|46671.7|46691.7|46671.7|46691.7|46671.7|3
1758582900000|2025-09-22 23:15:00|46693.5|46673.5|46696.7|46676.7|46698.5|46678.5|46691.7|46671.7|9
1758583200000|2025-09-22 23:20:00|46694.2|46674.2|46703.5|46683.5|46704.6|46684.6|46694.2|46674.2|14
1758583500000|2025-09-22 23:25:00|46701.7|46681.7|46691.7|46671.7|46701.7|46681.7|46691.7|46671.7|7
1758583800000|2025-09-22 23:30:00|46694.2|46674.2|46686.8|46666.8|46694.2|46674.2|46683.2|46663.2|25
1758584100000|2025-09-22 23:35:00|46685|46665|46686.8|46666.8|46689.3|46669.3|46685|46665|2
1758584400000|2025-09-22 23:40:00|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|46686.8|46666.8|2
1758584700000|2025-09-22 23:45:00|46691.1|46671.1|46699.3|46679.3|46701.8|46681.8|46689.3|46669.3|13
1758585000000|2025-09-22 23:50:00|46701.8|46681.8|46690.1|46670.1|46701.9|46681.9|46688.3|46668.3|17
1758585300000|2025-09-22 23:55:00|46689.4|46669.4|46686.9|46666.9|46694.4|46674.4|46686.9|46666.9|5
1758585600000|2025-09-23 00:00:00|46685.1|46665.1|46691.9|46671.9|46703.7|46683.7|46669.4|46649.4|162
1758585900000|2025-09-23 00:05:00|46693.7|46673.7|46711.9|46691.9|46711.9|46691.9|46692.6|46672.6|12
1758586200000|2025-09-23 00:10:00|46706.9|46686.9|46674.4|46654.4|46706.9|46686.9|46674.4|46654.4|27
1758586500000|2025-09-23 00:15:00|46674.5|46654.5|46684.5|46664.5|46691.3|46671.3|46674.5|46654.5|32
1758586800000|2025-09-23 00:20:00|46682.7|46662.7|46671.3|46651.3|46682.7|46662.7|46670.2|46650.2|25
1758587100000|2025-09-23 00:25:00|46672|46652|46674.5|46654.5|46677|46657|46667.7|46647.7|37
1758587400000|2025-09-23 00:30:00|46672|46652|46677|46657|46679.5|46659.5|46672|46652|15
1758587700000|2025-09-23 00:35:00|46679.5|46659.5|46677.1|46657.1|46679.5|46659.5|46672|46652|7
1758588000000|2025-09-23 00:40:00|46675.3|46655.3|46673.9|46653.9|46679.6|46659.6|46668.9|46648.9|19
1758588300000|2025-09-23 00:45:00|46674.6|46654.6|46672.1|46652.1|46677.1|46657.1|46672.1|46652.1|16
1758588600000|2025-09-23 00:50:00|46669.6|46649.6|46662.9|46642.9|46672.1|46652.1|46660.4|46640.4|70
1758588900000|2025-09-23 00:55:00|46667.1|46647.1|46657.2|46637.2|46672.1|46652.1|46657.1|46637.1|42
1758589200000|2025-09-23 01:00:00|46656.4|46636.4|46637.2|46617.2|46662.2|46642.2|46628.6|46608.6|242
1758589500000|2025-09-23 01:05:00|46637.9|46617.9|46632.2|46612.2|46662.2|46642.2|46619.7|46599.7|129
1758589800000|2025-09-23 01:10:00|46634.7|46614.7|46634.7|46614.7|46654.7|46634.7|46632.2|46612.2|25
1758590100000|2025-09-23 01:15:00|46637.2|46617.2|46637.3|46617.3|46649.7|46629.7|46630.5|46610.5|26
1758590400000|2025-09-23 01:20:00|46635.5|46615.5|46622.3|46602.3|46635.5|46615.5|46609.8|46589.8|98
1758590700000|2025-09-23 01:25:00|46619.8|46599.8|46614.8|46594.8|46619.8|46599.8|46597.3|46577.3|72
1758591000000|2025-09-23 01:30:00|46612.3|46592.3|46602.3|46582.3|46612.3|46592.3|46587.3|46567.3|36
1758591300000|2025-09-23 01:35:00|46604.1|46584.1|46602.3|46582.3|46622.3|46602.3|46587.3|46567.3|55
1758591600000|2025-09-23 01:40:00|46600.6|46580.6|46597.4|46577.4|46614.9|46594.9|46594.9|46574.9|28
1758591900000|2025-09-23 01:45:00|46595.6|46575.6|46604.9|46584.9|46617.4|46597.4|46579.9|46559.9|33
1758592200000|2025-09-23 01:50:00|46606.7|46586.7|46609.9|46589.9|46611.7|46591.7|46577.4|46557.4|36
1758592500000|2025-09-23 01:55:00|46608.1|46588.1|46572.4|46552.4|46608.1|46588.1|46572.4|46552.4|58
1758592800000|2025-09-23 02:00:00|46570.7|46550.7|46542.5|46522.5|46579.9|46559.9|46540|46520|54
1758593100000|2025-09-23 02:05:00|46540.7|46520.7|46507.5|46487.5|46542.5|46522.5|46507.5|46487.5|43
1758593400000|2025-09-23 02:10:00|46509.3|46489.3|46485|46465|46512.5|46492.5|46459.3|46439.3|86
1758593700000|2025-09-23 02:15:00|46486.8|46466.8|46470|46450|46487.5|46467.5|46467.5|46447.5|61
1758594000000|2025-09-23 02:20:00|46465|46445|46473.3|46453.3|46482.5|46462.5|46457.5|46437.5|67
1758594300000|2025-09-23 02:25:00|46472.6|46452.6|46462.6|46442.6|46475.1|46455.1|46460.1|46440.1|22
1758594600000|2025-09-23 02:30:00|46460.1|46440.1|46462.6|46442.6|46467.6|46447.6|46452.6|46432.6|126
1758594900000|2025-09-23 02:35:00|46460.8|46440.8|46501.9|46481.9|46501.9|46481.9|46460.1|46440.1|36
1758595200000|2025-09-23 02:40:00|46500.1|46480.1|46510.2|46490.2|46517.6|46497.6|46495.1|46475.1|18
1758595500000|2025-09-23 02:45:00|46508.4|46488.4|46507.7|46487.7|46516.2|46496.2|46500.2|46480.2|20
1758595800000|2025-09-23 02:50:00|46510.2|46490.2|46497.7|46477.7|46512|46492|46495.2|46475.2|7
1758596100000|2025-09-23 02:55:00|46499.5|46479.5|46532.7|46512.7|46537.7|46517.7|46492.7|46472.7|16
1758596400000|2025-09-23 03:00:00|46530.9|46510.9|46517.7|46497.7|46530.9|46510.9|46507.7|46487.7|3
1758596700000|2025-09-23 03:05:00|46516|46496|46512.8|46492.8|46534.5|46514.5|46507.7|46487.7|2
1758597000000|2025-09-23 03:10:00|46515.3|46495.3|46490.3|46470.3|46517.8|46497.8|46485.3|46465.3|30
1758597300000|2025-09-23 03:15:00|46488.5|46468.5|46524.3|46504.3|46526|46506|46487.8|46467.8|14
1758597600000|2025-09-23 03:20:00|46523.5|46503.5|46512.8|46492.8|46530.3|46510.3|46502.8|46482.8|2
1758597900000|2025-09-23 03:25:00|46510.3|46490.3|46520.4|46500.4|46522.9|46502.9|46502.8|46482.8|6
1758598200000|2025-09-23 03:30:00|46519.6|46499.6|46522.9|46502.9|46522.9|46502.9|46512.9|46492.9|12
1758598500000|2025-09-23 03:35:00|46522.2|46502.2|46512.9|46492.9|46524.7|46504.7|46510.4|46490.4|10
1758598800000|2025-09-23 03:40:00|46510.4|46490.4|46525.4|46505.4|46525.4|46505.4|46510.4|46490.4|11
1758599100000|2025-09-23 03:45:00|46527.2|46507.2|46533|46513|46533|46513|46523.7|46503.7|7
1758599400000|2025-09-23 03:50:00|46535.5|46515.5|46530.5|46510.5|46535.5|46515.5|46530.5|46510.5|6
1758599700000|2025-09-23 03:55:00|46526.2|46506.2|46528|46508|46530.5|46510.5|46525.5|46505.5|1
1758600000000|2025-09-23 04:00:00|46526.2|46506.2|46534.8|46514.8|46534.8|46514.8|46523|46503|22
1758600300000|2025-09-23 04:05:00|46535.5|46515.5|46534.8|46514.8|46538|46518|46533|46513|5
1758600600000|2025-09-23 04:10:00|46535.5|46515.5|46533.1|46513.1|46538.1|46518.1|46531.3|46511.3|4
1758600900000|2025-09-23 04:15:00|46530.6|46510.6|46515.6|46495.6|46530.6|46510.6|46513.1|46493.1|5
1758601200000|2025-09-23 04:20:00|46513.8|46493.8|46513.1|46493.1|46523.1|46503.1|46513.1|46493.1|3
1758601500000|2025-09-23 04:25:00|46514.9|46494.9|46520.6|46500.6|46523.1|46503.1|46513.1|46493.1|5
1758601800000|2025-09-23 04:30:00|46518.9|46498.9|46523.2|46503.2|46525.6|46505.6|46518.1|46498.1|3
1758602100000|2025-09-23 04:35:00|46521.4|46501.4|46520.7|46500.7|46525|46505|46520.7|46500.7|8
1758602400000|2025-09-23 04:40:00|46518.2|46498.2|46508.2|46488.2|46518.2|46498.2|46505.7|46485.7|3
1758602700000|2025-09-23 04:45:00|46505.7|46485.7|46489.7|46469.7|46508.2|46488.2|46489.7|46469.7|7
1758603000000|2025-09-23 04:50:00|46488.2|46468.2|46486.5|46466.5|46503.2|46483.2|46486.5|46466.5|7
1758603300000|2025-09-23 04:55:00|46488.3|46468.3|46475.8|46455.8|46488.3|46468.3|46474|46454|9
1758603600000|2025-09-23 05:00:00|46473.3|46453.3|46455.8|46435.8|46473.3|46453.3|46451.5|46431.5|31
1758603900000|2025-09-23 05:05:00|46454|46434|46463.3|46443.3|46468.3|46448.3|46448.3|46428.3|27
1758604200000|2025-09-23 05:10:00|46465.8|46445.8|46475.9|46455.9|46480.8|46460.8|46463.3|46443.3|23
1758604500000|2025-09-23 05:15:00|46474.1|46454.1|46493.4|46473.4|46493.4|46473.4|46473.4|46453.4|15
1758604800000|2025-09-23 05:20:00|46491.6|46471.6|46491.6|46471.6|46493.4|46473.4|46483.4|46463.4|9
1758605100000|2025-09-23 05:25:00|46493.4|46473.4|46503.4|46483.4|46505.2|46485.2|46493.4|46473.4|62
1758605400000|2025-09-23 05:30:00|46500.9|46480.9|46503.4|46483.4|46543.4|46523.4|46500.9|46480.9|36
1758605700000|2025-09-23 05:35:00|46501.7|46481.7|46499.2|46479.2|46510.2|46490.2|46496|46476|24
1758606000000|2025-09-23 05:40:00|46498.5|46478.5|46473.5|46453.5|46501|46481|46463.5|46443.5|22
1758606300000|2025-09-23 05:45:00|46476|46456|46456|46436|46476|46456|46451|46431|30
1758606600000|2025-09-23 05:50:00|46456.7|46436.7|46471|46451|46483.5|46463.5|46456.7|46436.7|41
1758606900000|2025-09-23 05:55:00|46469.3|46449.3|46423.6|46403.6|46473.5|46453.5|46423.6|46403.6|26
1758607200000|2025-09-23 06:00:00|46421.1|46401.1|46403.6|46383.6|46422.8|46402.8|46398.6|46378.6|73
1758607500000|2025-09-23 06:05:00|46402.1|46382.1|46418.6|46398.6|46418.6|46398.6|46398.6|46378.6|88
1758607800000|2025-09-23 06:10:00|46417.9|46397.9|46413.6|46393.6|46417.9|46397.9|46403.6|46383.6|37
1758608100000|2025-09-23 06:15:00|46411.9|46391.9|46418.7|46398.7|46426.1|46406.1|46408.6|46388.6|29
1758608400000|2025-09-23 06:20:00|46416.2|46396.2|46421.2|46401.2|46421.2|46401.2|46401.2|46381.2|14
1758608700000|2025-09-23 06:25:00|46418.7|46398.7|46438.7|46418.7|46448.7|46428.7|46418.7|46398.7|41
1758609000000|2025-09-23 06:30:00|46441.2|46421.2|46428.7|46408.7|46443.7|46423.7|46411.9|46391.9|12
1758609300000|2025-09-23 06:35:00|46430.5|46410.5|46418|46398|46433.7|46413.7|46401.2|46381.2|43
1758609600000|2025-09-23 06:40:00|46419.8|46399.8|46431.3|46411.3|46431.3|46411.3|46418|46398|8
1758609900000|2025-09-23 06:45:00|46429.5|46409.5|46441.3|46421.3|46444.5|46424.5|46401.3|46381.3|163
1758610200000|2025-09-23 06:50:00|46443.8|46423.8|46458.8|46438.8|46468.8|46448.8|46428.8|46408.8|72
1758610500000|2025-09-23 06:55:00|46460.6|46440.6|46431.3|46411.3|46468.8|46448.8|46431.3|46411.3|41
1758610800000|2025-09-23 07:00:00|46430.6|46410.6|46419.6|46399.6|46447.4|46427.4|46411.3|46391.3|65
1758611100000|2025-09-23 07:05:00|46417.1|46397.1|46366.4|46346.4|46417.1|46397.1|46356.4|46336.4|80
1758611400000|2025-09-23 07:10:00|46368.2|46348.2|46399.6|46379.6|46403.9|46383.9|46367.1|46347.1|127
1758611700000|2025-09-23 07:15:00|46398.9|46378.9|46421.4|46401.4|46421.4|46401.4|46350.7|46330.7|65
1758612000000|2025-09-23 07:20:00|46418.9|46398.9|46403.2|46383.2|46421.4|46401.4|46396.5|46376.5|17
1758612300000|2025-09-23 07:25:00|46401.5|46381.5|46409|46389|46414|46394|46396.5|46376.5|11
1758612600000|2025-09-23 07:30:00|46411.5|46391.5|46424|46404|46465.8|46445.8|46411.5|46391.5|75
1758612900000|2025-09-23 07:35:00|46426.5|46406.5|46456.5|46436.5|46464|46444|46426.5|46406.5|27
1758613200000|2025-09-23 07:40:00|46458.3|46438.3|46464.1|46444.1|46466.6|46446.6|46449|46429|35
1758613500000|2025-09-23 07:45:00|46465.8|46445.8|46454.1|46434.1|46486.6|46466.6|46454.1|46434.1|26
1758613800000|2025-09-23 07:50:00|46454.8|46434.8|46486.6|46466.6|46486.6|46466.6|46454.1|46434.1|22
1758614100000|2025-09-23 07:55:00|46488.4|46468.4|46481.6|46461.6|46489.1|46469.1|46474.1|46454.1|20
1758614400000|2025-09-23 08:00:00|46479.1|46459.1|46478.4|46458.4|46488.4|46468.4|46447.4|46427.4|82
1758614700000|2025-09-23 08:05:00|46480.2|46460.2|46476.7|46456.7|46484.2|46464.2|46465.9|46445.9|33
1758615000000|2025-09-23 08:10:00|46474.2|46454.2|46471.7|46451.7|46481.7|46461.7|46467.4|46447.4|15
1758615300000|2025-09-23 08:15:00|46473.5|46453.5|46491.7|46471.7|46494.2|46474.2|46471|46451|52
1758615600000|2025-09-23 08:20:00|46491|46471|46481.7|46461.7|46491.7|46471.7|46474.2|46454.2|31
1758615900000|2025-09-23 08:25:00|46483.5|46463.5|46481.8|46461.8|46489.2|46469.2|46479.3|46459.3|9
1758616200000|2025-09-23 08:30:00|46480|46460|46479.3|46459.3|46494.3|46474.3|46464.3|46444.3|38
1758616500000|2025-09-23 08:35:00|46477.5|46457.5|46468.3|46448.3|46479.3|46459.3|46459.3|46439.3|70
1758616800000|2025-09-23 08:40:00|46467.5|46447.5|46454.3|46434.3|46470|46450|46450.1|46430.1|81
1758617100000|2025-09-23 08:45:00|46456.8|46436.8|46451.9|46431.9|46456.8|46436.8|46436.8|46416.8|72
1758617400000|2025-09-23 08:50:00|46453.6|46433.6|46473.7|46453.7|46481.1|46461.1|46446.9|46426.9|128
1758617700000|2025-09-23 08:55:00|46471.9|46451.9|46479.4|46459.4|46479.4|46459.4|46469.4|46449.4|18
1758618000000|2025-09-23 09:00:00|46476.9|46456.9|46469.4|46449.4|46492.6|46472.6|46466.9|46446.9|72
1758618300000|2025-09-23 09:05:00|46466.9|46446.9|46489.4|46469.4|46492.7|46472.7|46466.9|46446.9|62
1758618600000|2025-09-23 09:10:00|46491.2|46471.2|46492|46472|46492.7|46472.7|46482|46462|61
1758618900000|2025-09-23 09:15:00|46502|46482|46541.3|46521.3|46550.5|46530.5|46502|46482|66
1758619200000|2025-09-23 09:20:00|46542|46522|46555.2|46535.2|46559.5|46539.5|46534.5|46514.5|60
1758619500000|2025-09-23 09:25:00|46554.5|46534.5|46529.5|46509.5|46562|46542|46526.7|46506.7|46
1758619800000|2025-09-23 09:30:00|46527|46507|46513.8|46493.8|46531.3|46511.3|46502.1|46482.1|41
1758620100000|2025-09-23 09:35:00|46515.6|46495.6|46499.6|46479.6|46518.8|46498.8|46494.6|46474.6|20
1758620400000|2025-09-23 09:40:00|46501.4|46481.4|46502.1|46482.1|46508.9|46488.9|46489.6|46469.6|44
1758620700000|2025-09-23 09:45:00|46500.3|46480.3|46518.9|46498.9|46518.9|46498.9|46485.3|46465.3|21
1758621000000|2025-09-23 09:50:00|46517.1|46497.1|46517.2|46497.2|46532.1|46512.1|46517.1|46497.1|75
1758621300000|2025-09-23 09:55:00|46519.7|46499.7|46499.7|46479.7|46519.7|46499.7|46497.2|46477.2|15
1758621600000|2025-09-23 10:00:00|46504.7|46484.7|46499.7|46479.7|46529.7|46509.7|46499.7|46479.7|39
1758621900000|2025-09-23 10:05:00|46497.9|46477.9|46499|46479|46504.7|46484.7|46494.7|46474.7|48
1758622200000|2025-09-23 10:10:00|46499.7|46479.7|46494.8|46474.8|46499.7|46479.7|46489|46469|25
1758622500000|2025-09-23 10:15:00|46496.5|46476.5|46489.8|46469.8|46519.8|46499.8|46489.8|46469.8|51
1758622800000|2025-09-23 10:20:00|46487.3|46467.3|46502.3|46482.3|46502.3|46482.3|46474.8|46454.8|11
1758623100000|2025-09-23 10:25:00|46504.1|46484.1|46473.1|46453.1|46504.8|46484.8|46473.1|46453.1|9
1758623400000|2025-09-23 10:30:00|46474.8|46454.8|46499.8|46479.8|46507.3|46487.3|46474.8|46454.8|34
1758623700000|2025-09-23 10:35:00|46498.1|46478.1|46490.6|46470.6|46499.9|46479.9|46490.6|46470.6|5
1758624000000|2025-09-23 10:40:00|46488.8|46468.8|46479.9|46459.9|46489.9|46469.9|46474.9|46454.9|20
1758624300000|2025-09-23 10:45:00|46484.9|46464.9|46474.9|46454.9|46489.9|46469.9|46471.7|46451.7|25
1758624600000|2025-09-23 10:50:00|46478.5|46458.5|46487.4|46467.4|46492.4|46472.4|46478.5|46458.5|18
1758624900000|2025-09-23 10:55:00|46479.9|46459.9|46492.5|46472.5|46494.2|46474.2|46477.4|46457.4|4
1758625200000|2025-09-23 11:00:00|46495|46475|46500|46480|46507.5|46487.5|46495|46475|22
1758625500000|2025-09-23 11:05:00|46501.8|46481.8|46500|46480|46510|46490|46495.7|46475.7|28
1758625800000|2025-09-23 11:10:00|46497.5|46477.5|46497.5|46477.5|46507.5|46487.5|46485|46465|42
1758626100000|2025-09-23 11:15:00|46495|46475|46486.8|46466.8|46505|46485|46477.6|46457.6|38
1758626400000|2025-09-23 11:20:00|46487.6|46467.6|46480.1|46460.1|46490.1|46470.1|46472.6|46452.6|54
1758626700000|2025-09-23 11:25:00|46481.9|46461.9|46482.6|46462.6|46500.1|46480.1|46477.6|46457.6|53
1758627000000|2025-09-23 11:30:00|46484.4|46464.4|46492.6|46472.6|46535.1|46515.1|46480.1|46460.1|60
1758627300000|2025-09-23 11:35:00|46495.1|46475.1|46470.1|46450.1|46495.1|46475.1|46461.6|46441.6|92
1758627600000|2025-09-23 11:40:00|46470.2|46450.2|46475.2|46455.2|46475.2|46455.2|46460.2|46440.2|19
1758627900000|2025-09-23 11:45:00|46472.7|46452.7|46472|46452|46475.2|46455.2|46460.2|46440.2|29
1758628200000|2025-09-23 11:50:00|46472.7|46452.7|46474.5|46454.5|46475.2|46455.2|46460.2|46440.2|80
1758628500000|2025-09-23 11:55:00|46472.7|46452.7|46480.2|46460.2|46480.2|46460.2|46457.7|46437.7|123
1758628800000|2025-09-23 12:00:00|46485.2|46465.2|46492.8|46472.8|46499.5|46479.5|46480.3|46460.3|65
1758629100000|2025-09-23 12:05:00|46494.5|46474.5|46495.3|46475.3|46512.8|46492.8|46485.3|46465.3|106
1758629400000|2025-09-23 12:10:00|46498.8|46478.8|46510.3|46490.3|46542.8|46522.8|46498.8|46478.8|210
1758629700000|2025-09-23 12:15:00|46507.8|46487.8|46520.3|46500.3|46527.8|46507.8|46506|46486|55
1758630000000|2025-09-23 12:20:00|46522.8|46502.8|46572.1|46552.1|46572.1|46552.1|46522.8|46502.8|154
1758630300000|2025-09-23 12:25:00|46572.9|46552.9|46565.4|46545.4|46575.4|46555.4|46552.9|46532.9|138
1758630600000|2025-09-23 12:30:00|46564.7|46544.7|46554.4|46534.4|46567.9|46547.9|46553.6|46533.6|133
1758630900000|2025-09-23 12:35:00|46553.6|46533.6|46540.4|46520.4|46553.6|46533.6|46524.4|46504.4|65
1758631200000|2025-09-23 12:40:00|46537.9|46517.9|46543|46523|46545.5|46525.5|46525.4|46505.4|68
1758631500000|2025-09-23 12:45:00|46542.2|46522.2|46553|46533|46553|46533|46528.7|46508.7|53
1758631800000|2025-09-23 12:50:00|46555.5|46535.5|46573|46553|46578|46558|46555.5|46535.5|212
1758632100000|2025-09-23 12:55:00|46578|46558|46590.5|46570.5|46594.8|46574.8|46563|46543|132
1758632400000|2025-09-23 13:00:00|46593|46573|46613|46593|46613|46593|46558|46538|231
1758632700000|2025-09-23 13:05:00|46615.5|46595.5|46598.8|46578.8|46645.5|46625.5|46598.8|46578.8|185
1758633000000|2025-09-23 13:10:00|46598.1|46578.1|46588.1|46568.1|46600.6|46580.6|46548.1|46528.1|222
1758633300000|2025-09-23 13:15:00|46590.6|46570.6|46585.6|46565.6|46603.1|46583.1|46583.1|46563.1|108
1758633600000|2025-09-23 13:20:00|46583.9|46563.9|46538.1|46518.1|46585.6|46565.6|46538.1|46518.1|104
1758633900000|2025-09-23 13:25:00|46536.4|46516.4|46541.4|46521.4|46560.7|46540.7|46533.1|46513.1|48
1758634200000|2025-09-23 13:30:00|46540.7|46520.7|46545.7|46525.7|46545.7|46525.7|46493.2|46473.2|111
1758634500000|2025-09-23 13:35:00|46548.2|46528.2|46475.7|46455.7|46555.7|46535.7|46473.9|46453.9|191
1758634800000|2025-09-23 13:40:00|46473.2|46453.2|46509|46489|46512.5|46492.5|46430.7|46410.7|232
1758635100000|2025-09-23 13:45:00|46510.7|46490.7|46500.8|46480.8|46525|46505|46472.5|46452.5|158
1758635400000|2025-09-23 13:50:00|46498.3|46478.3|46505.8|46485.8|46505.8|46485.8|46450.8|46430.8|204
1758635700000|2025-09-23 13:55:00|46508.3|46488.3|46588.3|46568.3|46590.8|46570.8|46508.3|46488.3|141
1758636000000|2025-09-23 14:00:00|46585.8|46565.8|46561.6|46541.6|46603.3|46583.3|46556.6|46536.6|193
1758636300000|2025-09-23 14:05:00|46559.1|46539.1|46558.4|46538.4|46578.3|46558.3|46539.1|46519.1|208
1758636600000|2025-09-23 14:10:00|46559.1|46539.1|46573.4|46553.4|46585.9|46565.9|46559.1|46539.1|101
1758636900000|2025-09-23 14:15:00|46575.1|46555.1|46569.1|46549.1|46590.9|46570.9|46543.4|46523.4|133
1758637200000|2025-09-23 14:20:00|46568.4|46548.4|46555.9|46535.9|46580.9|46560.9|46552.4|46532.4|118
1758637500000|2025-09-23 14:25:00|46558.4|46538.4|46575.9|46555.9|46585.9|46565.9|46545.9|46525.9|73
1758637800000|2025-09-23 14:30:00|46578.4|46558.4|46581|46561|46611|46591|46568.4|46548.4|154
1758638100000|2025-09-23 14:35:00|46579.2|46559.2|46581|46561|46588.5|46568.5|46551.7|46531.7|93
1758638400000|2025-09-23 14:40:00|46583.5|46563.5|46596|46576|46596|46576|46566|46546|66
1758638700000|2025-09-23 14:45:00|46591.7|46571.7|46603.5|46583.5|46611|46591|46589.2|46569.2|67
1758639000000|2025-09-23 14:50:00|46605.3|46585.3|46601.8|46581.8|46611|46591|46593.5|46573.5|48
1758639300000|2025-09-23 14:55:00|46599.3|46579.3|46583.6|46563.6|46601.8|46581.8|46582.8|46562.8|78
1758639600000|2025-09-23 15:00:00|46581.1|46561.1|46578.6|46558.6|46583.6|46563.6|46558.6|46538.6|113
1758639900000|2025-09-23 15:05:00|46583.6|46563.6|46593.6|46573.6|46596.1|46576.1|46581.1|46561.1|41
1758640200000|2025-09-23 15:10:00|46596.1|46576.1|46591.2|46571.2|46601.1|46581.1|46576.9|46556.9|62
1758640500000|2025-09-23 15:15:00|46589.4|46569.4|46568.7|46548.7|46589.4|46569.4|46568.7|46548.7|37
1758640800000|2025-09-23 15:20:00|46570.4|46550.4|46561.9|46541.9|46576.2|46556.2|46561.2|46541.2|52
1758641100000|2025-09-23 15:25:00|46561.2|46541.2|46542|46522|46563.7|46543.7|46539.5|46519.5|77
1758641400000|2025-09-23 15:30:00|46541.2|46521.2|46488.5|46468.5|46543.7|46523.7|46487.7|46467.7|379
1758641700000|2025-09-23 15:35:00|46487.7|46467.7|46501.3|46481.3|46502|46482|46485.2|46465.2|236
1758642000000|2025-09-23 15:40:00|46499.5|46479.5|46501.3|46481.3|46507|46487|46498.8|46478.8|67
1758642300000|2025-09-23 15:45:00|46502|46482|46498.8|46478.8|46505.6|46485.6|46491.3|46471.3|137
1758642600000|2025-09-23 15:50:00|46500.6|46480.6|46523.8|46503.8|46526.3|46506.3|46498.8|46478.8|269
1758642900000|2025-09-23 15:55:00|46528.8|46508.8|46583.9|46563.9|46588.9|46568.9|46528.8|46508.8|73
1758643200000|2025-09-23 16:00:00|46585.6|46565.6|46571.4|46551.4|46586.4|46566.4|46570.6|46550.6|58
1758643500000|2025-09-23 16:05:00|46573.2|46553.2|46541.4|46521.4|46578.9|46558.9|46541.4|46521.4|52
1758643800000|2025-09-23 16:10:00|46538.9|46518.9|46518.9|46498.9|46538.9|46518.9|46516.4|46496.4|71
1758644100000|2025-09-23 16:15:00|46520.7|46500.7|46574|46554|46574|46554|46518.9|46498.9|48
1758644400000|2025-09-23 16:20:00|46575.7|46555.7|46579|46559|46601.5|46581.5|46575.7|46555.7|63
1758644700000|2025-09-23 16:25:00|46580.7|46560.7|46559|46539|46584|46564|46554|46534|71
1758645000000|2025-09-23 16:30:00|46557.2|46537.2|46586.5|46566.5|46596.5|46576.5|46556.5|46536.5|143
1758645300000|2025-09-23 16:35:00|46584.8|46564.8|46586.6|46566.6|46594|46574|46528|46508|153
1758645600000|2025-09-23 16:40:00|46581.6|46561.6|46596.6|46576.6|46611.6|46591.6|46573|46553|166
1758645900000|2025-09-23 16:45:00|46601.6|46581.6|46605.9|46585.9|46619.8|46599.8|46581.6|46561.6|179
1758646200000|2025-09-23 16:50:00|46606.6|46586.6|46635.1|46615.1|46640.9|46620.9|46601.6|46581.6|571
1758646500000|2025-09-23 16:55:00|46636.9|46616.9|46621.2|46601.2|46640.5|46620.5|46616.2|46596.2|969
1758646800000|2025-09-23 17:00:00|46625.5|46605.5|46630.2|46610.2|46635.5|46615.5|46603.4|46583.4|262
1758647100000|2025-09-23 17:05:00|46633.7|46613.7|46647.7|46627.7|46656.2|46636.2|46630.2|46610.2|95
1758647400000|2025-09-23 17:10:00|46648.5|46628.5|46653.8|46633.8|46660.2|46640.2|46642.7|46622.7|175
1758647700000|2025-09-23 17:15:00|46655.5|46635.5|46643.8|46623.8|46658.8|46638.8|46639.5|46619.5|82
1758648000000|2025-09-23 17:20:00|46641.3|46621.3|46657|46637|46663.8|46643.8|46641.3|46621.3|65
1758648300000|2025-09-23 17:25:00|46656.3|46636.3|46638.8|46618.8|46666.3|46646.3|46638.8|46618.8|104
1758648600000|2025-09-23 17:30:00|46641.3|46621.3|46618.9|46598.9|46643.1|46623.1|46618.9|46598.9|48
1758648900000|2025-09-23 17:35:00|46619.6|46599.6|46597.1|46577.1|46623.9|46603.9|46596.4|46576.4|66
1758649200000|2025-09-23 17:40:00|46593.9|46573.9|46573.9|46553.9|46593.9|46573.9|46568.9|46548.9|82
1758649500000|2025-09-23 17:45:00|46578.2|46558.2|46588.9|46568.9|46591.4|46571.4|46574.6|46554.6|39
1758649800000|2025-09-23 17:50:00|46586.4|46566.4|46583.9|46563.9|46596.4|46576.4|46581.4|46561.4|42
1758650100000|2025-09-23 17:55:00|46586.4|46566.4|46604|46584|46606.5|46586.5|46586.4|46566.4|47
1758650400000|2025-09-23 18:00:00|46608.2|46588.2|46604|46584|46614|46594|46586.5|46566.5|66
1758650700000|2025-09-23 18:05:00|46602.2|46582.2|46611.5|46591.5|46614|46594|46592.2|46572.2|36
1758651000000|2025-09-23 18:10:00|46609.8|46589.8|46596.5|46576.5|46611.5|46591.5|46596.5|46576.5|19
1758651300000|2025-09-23 18:15:00|46599|46579|46596.6|46576.6|46599|46579|46586.6|46566.6|28
1758651600000|2025-09-23 18:20:00|46594.1|46574.1|46590.8|46570.8|46599.1|46579.1|46584.8|46564.8|14
1758651900000|2025-09-23 18:25:00|46591.6|46571.6|46612.3|46592.3|46614.1|46594.1|46591.6|46571.6|14
1758652200000|2025-09-23 18:30:00|46611.6|46591.6|46609.1|46589.1|46621.6|46601.6|46604.1|46584.1|38
1758652500000|2025-09-23 18:35:00|46610.9|46590.9|46601.7|46581.7|46621.6|46601.6|46601.7|46581.7|11
1758652800000|2025-09-23 18:40:00|46599.2|46579.2|46606.7|46586.7|46609.2|46589.2|46596.7|46576.7|13
1758653100000|2025-09-23 18:45:00|46608.4|46588.4|46599.2|46579.2|46609.2|46589.2|46599.2|46579.2|5
1758653400000|2025-09-23 18:50:00|46598.5|46578.5|46541.7|46521.7|46599.2|46579.2|46540|46520|77
1758653700000|2025-09-23 18:55:00|46540|46520|46544.2|46524.2|46551.7|46531.7|46535|46515|51
1758654000000|2025-09-23 19:00:00|46545|46525|46594.3|46574.3|46604.3|46584.3|46541.7|46521.7|138
1758654300000|2025-09-23 19:05:00|46596|46576|46576.8|46556.8|46596.8|46576.8|46576.8|46556.8|34
1758654600000|2025-09-23 19:10:00|46574.3|46554.3|46574.3|46554.3|46576.8|46556.8|46569.3|46549.3|15
1758654900000|2025-09-23 19:15:00|46576.1|46556.1|46523.3|46503.3|46578.6|46558.6|46523.3|46503.3|149
1758655200000|2025-09-23 19:20:00|46521.6|46501.6|46518.3|46498.3|46523.3|46503.3|46510.8|46490.8|13
1758655500000|2025-09-23 19:25:00|46515.8|46495.8|46515.9|46495.9|46525.9|46505.9|46513.4|46493.4|15
1758655800000|2025-09-23 19:30:00|46513.4|46493.4|46520.9|46500.9|46523.4|46503.4|46509.1|46489.1|19
1758656100000|2025-09-23 19:35:00|46520.1|46500.1|46528.4|46508.4|46530.9|46510.9|46518.4|46498.4|13
1758656400000|2025-09-23 19:40:00|46530.2|46510.2|46544.2|46524.2|46545.9|46525.9|46528.4|46508.4|13
1758656700000|2025-09-23 19:45:00|46541.7|46521.7|46566|46546|46573.5|46553.5|46541.7|46521.7|31
1758657000000|2025-09-23 19:50:00|46570.2|46550.2|46632.7|46612.7|46632.7|46612.7|46568.5|46548.5|163
1758657300000|2025-09-23 19:55:00|46631|46611|46645.3|46625.3|46651|46631|46631|46611|212
1758657600000|2025-09-23 20:00:00|46644.5|46624.5|46657|46637|46659.5|46639.5|46642.8|46622.8|30
1758657900000|2025-09-23 20:05:00|46654.5|46634.5|46637.1|46617.1|46659.6|46639.6|46637.1|46617.1|26
1758658200000|2025-09-23 20:10:00|46635.3|46615.3|46611.1|46591.1|46635.3|46615.3|46611.1|46591.1|39
1758658500000|2025-09-23 20:15:00|46608.6|46588.6|46591.1|46571.1|46608.6|46588.6|46586.1|46566.1|17
1758658800000|2025-09-23 20:20:00|46594.6|46574.6|46581.9|46561.9|46597.9|46577.9|46581.9|46561.9|12
1758659100000|2025-09-23 20:25:00|46580.1|46560.1|46578.6|46558.6|46580.1|46560.1|46576.9|46556.9|12
1758659400000|2025-09-23 20:30:00|46581.1|46561.1|46578.7|46558.7|46591.1|46571.1|46576.2|46556.2|15
1758659700000|2025-09-23 20:35:00|46576.2|46556.2|46577.9|46557.9|46578.7|46558.7|46574.4|46554.4|80
1758660000000|2025-09-23 20:40:00|46578.7|46558.7|46574.7|46554.7|46580.5|46560.5|46574.7|46554.7|11
1758660300000|2025-09-23 20:45:00|46578.2|46558.2|46596.5|46576.5|46596.5|46576.5|46577.2|46557.2|8
1758660600000|2025-09-23 20:50:00|46594.8|46574.8|46589.8|46569.8|46594.8|46574.8|46589.8|46569.8|28
1758660900000|2025-09-23 20:55:00|46592.3|46572.3|46599.1|46579.1|46602.3|46582.3|46589.8|46569.8|15
1758664800000|2025-09-23 22:00:00|46630.8|46610.8|46628.3|46608.3|46675.1|46655.1|46623.3|46603.3|39
1758665100000|2025-09-23 22:05:00|46630.1|46610.1|46665.9|46645.9|46683.4|46663.4|46630.1|46610.1|23
1758665400000|2025-09-23 22:10:00|46664.1|46644.1|46650.9|46630.9|46664.1|46644.1|46650.9|46630.9|5
1758665700000|2025-09-23 22:15:00|46652.6|46632.6|46648.4|46628.4|46653.4|46633.4|46648.4|46628.4|1
1758666000000|2025-09-23 22:20:00|46650.9|46630.9|46645.9|46625.9|46650.9|46630.9|46645.9|46625.9|4
1758666300000|2025-09-23 22:25:00|46643.4|46623.4|46631|46611|46643.4|46623.4|46629.9|46609.9|7
1758666600000|2025-09-23 22:30:00|46633.5|46613.5|46668.5|46648.5|46668.5|46648.5|46633.5|46613.5|16
1758666900000|2025-09-23 22:35:00|46672.7|46652.7|46656|46636|46675.2|46655.2|46656|46636|8
1758667200000|2025-09-23 22:40:00|46656.7|46636.7|46641|46621|46661|46641|46641|46621|11
1758667500000|2025-09-23 22:45:00|46639.3|46619.3|46636|46616|46641|46621|46634.3|46614.3|2
1758667800000|2025-09-23 22:50:00|46633.5|46613.5|46636.1|46616.1|46636.1|46616.1|46631|46611|1
1758668400000|2025-09-23 23:00:00|46638.6|46618.6|46646.1|46626.1|46658.6|46638.6|46638.6|46618.6|15
1758668700000|2025-09-23 23:05:00|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|4
1758669000000|2025-09-23 23:10:00|46646.1|46626.1|46641.2|46621.2|46651.2|46631.2|46638.7|46618.7|5
1758669300000|2025-09-23 23:15:00|46638.7|46618.7|46645.4|46625.4|46645.4|46625.4|46638.7|46618.7|2
1758669600000|2025-09-23 23:20:00|46642.9|46622.9|46641.2|46621.2|46642.9|46622.9|46633.7|46613.7|6
1758669900000|2025-09-23 23:25:00|46639.5|46619.5|46639.5|46619.5|46641.2|46621.2|46637|46617|1
1758670200000|2025-09-23 23:30:00|46641.2|46621.2|46631.3|46611.3|46643|46623|46631.2|46611.2|12
1758670500000|2025-09-23 23:35:00|46629|46609|46618.8|46598.8|46629|46609|46616.3|46596.3|6
1758670800000|2025-09-23 23:40:00|46618|46598|46616.3|46596.3|46621.3|46601.3|46616.3|46596.3|11
1758671100000|2025-09-23 23:45:00|46613.8|46593.8|46611.3|46591.3|46613.8|46593.8|46606.3|46586.3|6
1758671400000|2025-09-23 23:50:00|46610.6|46590.6|46596.3|46576.3|46611.3|46591.3|46596.3|46576.3|34
1758671700000|2025-09-23 23:55:00|46598.8|46578.8|46601.4|46581.4|46601.4|46581.4|46581.4|46561.4|28
1758672000000|2025-09-24 00:00:00|46605.6|46585.6|46603.1|46583.1|46613.9|46593.9|46591.4|46571.4|24
1758672300000|2025-09-24 00:05:00|46603.9|46583.9|46586.4|46566.4|46605.6|46585.6|46583.9|46563.9|17
1758672600000|2025-09-24 00:10:00|46584.7|46564.7|46566.4|46546.4|46586.4|46566.4|46558.9|46538.9|65
1758672900000|2025-09-24 00:15:00|46563.9|46543.9|46580.7|46560.7|46580.7|46560.7|46563.9|46543.9|16
1758673200000|2025-09-24 00:20:00|46582.5|46562.5|46631.5|46611.5|46631.5|46611.5|46582.5|46562.5|37
1758673500000|2025-09-24 00:25:00|46633.2|46613.2|46624|46604|46640|46620|46619|46599|25
1758673800000|2025-09-24 00:30:00|46625.8|46605.8|46601.5|46581.5|46631.5|46611.5|46601.5|46581.5|23
1758674100000|2025-09-24 00:35:00|46600.8|46580.8|46587.3|46567.3|46606.5|46586.5|46587.3|46567.3|15
1758674400000|2025-09-24 00:40:00|46589.8|46569.8|46596.6|46576.6|46596.6|46576.6|46589.1|46569.1|1
1758674700000|2025-09-24 00:45:00|46594.8|46574.8|46584.1|46564.1|46594.8|46574.8|46581.6|46561.6|14
1758675000000|2025-09-24 00:50:00|46581.6|46561.6|46579.1|46559.1|46589.1|46569.1|46579.1|46559.1|10
1758675300000|2025-09-24 00:55:00|46581.6|46561.6|46571.6|46551.6|46585.9|46565.9|46571.6|46551.6|15
1758675600000|2025-09-24 01:00:00|46574.1|46554.1|46586.7|46566.7|46614.2|46594.2|46572.4|46552.4|93
1758675900000|2025-09-24 01:05:00|46587.4|46567.4|46611.7|46591.7|46626.7|46606.7|46586.7|46566.7|28
1758676200000|2025-09-24 01:10:00|46613.4|46593.4|46604.2|46584.2|46640.9|46620.9|46604.2|46584.2|27
1758676500000|2025-09-24 01:15:00|46606.7|46586.7|46586.7|46566.7|46606.7|46586.7|46571.7|46551.7|25
1758676800000|2025-09-24 01:20:00|46589.2|46569.2|46554.3|46534.3|46589.2|46569.2|46554.3|46534.3|63
1758677100000|2025-09-24 01:25:00|46552.5|46532.5|46561.8|46541.8|46561.8|46541.8|46549.3|46529.3|39
1758677400000|2025-09-24 01:30:00|46563.5|46543.5|46584.3|46564.3|46588.6|46568.6|46559.3|46539.3|16
1758677700000|2025-09-24 01:35:00|46585.1|46565.1|46586.8|46566.8|46591.1|46571.1|46566.8|46546.8|31
1758678000000|2025-09-24 01:40:00|46588.6|46568.6|46579.4|46559.4|46601.8|46581.8|46576.9|46556.9|42
1758678300000|2025-09-24 01:45:00|46580.1|46560.1|46586.9|46566.9|46597.9|46577.9|46572.6|46552.6|43
1758678600000|2025-09-24 01:50:00|46585.1|46565.1|46577.6|46557.6|46585.1|46565.1|46571.9|46551.9|21
1758678900000|2025-09-24 01:55:00|46576.9|46556.9|46571.9|46551.9|46589.4|46569.4|46571.9|46551.9|20
1758679200000|2025-09-24 02:00:00|46573.7|46553.7|46551.9|46531.9|46591.2|46571.2|46551.9|46531.9|36
1758679500000|2025-09-24 02:05:00|46550.2|46530.2|46557|46537|46567|46547|46550.2|46530.2|18
1758679800000|2025-09-24 02:10:00|46555.2|46535.2|46564.5|46544.5|46572|46552|46552|46532|48
1758680100000|2025-09-24 02:15:00|46566.2|46546.2|46577.8|46557.8|46584.5|46564.5|46562|46542|14
1758680400000|2025-09-24 02:20:00|46577|46557|46564.5|46544.5|46577|46557|46559.5|46539.5|39
1758680700000|2025-09-24 02:25:00|46562.8|46542.8|46532.1|46512.1|46567.1|46547.1|46529.6|46509.6|72
1758681000000|2025-09-24 02:30:00|46534.6|46514.6|46546.3|46526.3|46559.6|46539.6|46534.6|46514.6|19
1758681300000|2025-09-24 02:35:00|46547.1|46527.1|46562.1|46542.1|46562.1|46542.1|46547.1|46527.1|2
1758681600000|2025-09-24 02:40:00|46563.9|46543.9|46564.6|46544.6|46572.1|46552.1|46557.1|46537.1|3
1758681900000|2025-09-24 02:45:00|46567.1|46547.1|46569.7|46549.7|46577.2|46557.2|46557.1|46537.1|11
1758682200000|2025-09-24 02:50:00|46567.9|46547.9|46614.7|46594.7|46617.2|46597.2|46564.7|46544.7|13
1758682500000|2025-09-24 02:55:00|46616.4|46596.4|46627.2|46607.2|46632.2|46612.2|46612.2|46592.2|51
1758682800000|2025-09-24 03:00:00|46632.2|46612.2|46617.2|46597.2|46632.2|46612.2|46617.2|46597.2|23
1758683100000|2025-09-24 03:05:00|46615.5|46595.5|46604.7|46584.7|46619.7|46599.7|46589.7|46569.7|39
1758683400000|2025-09-24 03:10:00|46607.2|46587.2|46600.5|46580.5|46609.7|46589.7|46597.3|46577.3|36
1758683700000|2025-09-24 03:15:00|46598|46578|46614.8|46594.8|46614.8|46594.8|46592.3|46572.3|5
1758684000000|2025-09-24 03:20:00|46617.3|46597.3|46607.3|46587.3|46619.8|46599.8|46607.3|46587.3|4
1758684300000|2025-09-24 03:25:00|46609.8|46589.8|46609.8|46589.8|46622.3|46602.3|46607.3|46587.3|7
1758684600000|2025-09-24 03:30:00|46612.3|46592.3|46642.4|46622.4|46645.6|46625.6|46612.3|46592.3|41
1758684900000|2025-09-24 03:35:00|46643.1|46623.1|46642.4|46622.4|46653.1|46633.1|46639.9|46619.9|51
1758685200000|2025-09-24 03:40:00|46644.9|46624.9|46647.4|46627.4|46649.1|46629.1|46637.4|46617.4|11
1758685500000|2025-09-24 03:45:00|46649.2|46629.2|46627.4|46607.4|46649.9|46629.9|46627.4|46607.4|13
1758685800000|2025-09-24 03:50:00|46622.4|46602.4|46602.5|46582.5|46622.4|46602.4|46593.9|46573.9|26
1758686100000|2025-09-24 03:55:00|46604.2|46584.2|46607.5|46587.5|46610|46590|46602.5|46582.5|0
1758686400000|2025-09-24 04:00:00|46610|46590|46607.5|46587.5|46610|46590|46602.5|46582.5|6
1758686700000|2025-09-24 04:05:00|46609.3|46589.3|46618.3|46598.3|46620|46600|46607.5|46587.5|2
1758687000000|2025-09-24 04:10:00|46617.5|46597.5|46617.5|46597.5|46620|46600|46612.5|46592.5|8
1758687300000|2025-09-24 04:15:00|46615|46595|46612.6|46592.6|46617.6|46597.6|46610.1|46590.1|3
1758687600000|2025-09-24 04:20:00|46610.1|46590.1|46595.1|46575.1|46612.6|46592.6|46595.1|46575.1|4
1758687900000|2025-09-24 04:25:00|46594.3|46574.3|46587.6|46567.6|46594.3|46574.3|46580.1|46560.1|14
1758688200000|2025-09-24 04:30:00|46588.4|46568.4|46587.6|46567.6|46590.1|46570.1|46587.6|46567.6|2
1758688500000|2025-09-24 04:35:00|46590.1|46570.1|46602.7|46582.7|46607.7|46587.7|46587.6|46567.6|6
1758688800000|2025-09-24 04:40:00|46603.4|46583.4|46600.2|46580.2|46605.2|46585.2|46597.7|46577.7|1
1758689100000|2025-09-24 04:45:00|46597.7|46577.7|46600.2|46580.2|46600.2|46580.2|46597.7|46577.7|4
1758689400000|2025-09-24 04:50:00|46598.5|46578.5|46600.2|46580.2|46602.7|46582.7|46595.2|46575.2|6
1758689700000|2025-09-24 04:55:00|46597.7|46577.7|46602.8|46582.8|46602.8|46582.8|46594.5|46574.5|13
1758690000000|2025-09-24 05:00:00|46602|46582|46595.3|46575.3|46612.8|46592.8|46591|46571|38
1758690300000|2025-09-24 05:05:00|46597|46577|46590.3|46570.3|46598.8|46578.8|46582.8|46562.8|8
1758690600000|2025-09-24 05:10:00|46587.8|46567.8|46595.3|46575.3|46595.3|46575.3|46582.8|46562.8|5
1758690900000|2025-09-24 05:15:00|46597.8|46577.8|46607.8|46587.8|46607.8|46587.8|46595.3|46575.3|8
1758691200000|2025-09-24 05:20:00|46617.1|46597.1|46607.9|46587.9|46621.1|46601.1|46605.4|46585.4|14
1758691500000|2025-09-24 05:25:00|46610.4|46590.4|46607.9|46587.9|46610.4|46590.4|46602.9|46582.9|6
1758691800000|2025-09-24 05:30:00|46611.4|46591.4|46610.4|46590.4|46624.6|46604.6|46596.1|46576.1|23
1758692100000|2025-09-24 05:35:00|46612.2|46592.2|46627.9|46607.9|46633.7|46613.7|46607.9|46587.9|26
1758692400000|2025-09-24 05:40:00|46626.2|46606.2|46670.5|46650.5|46674.7|46654.7|46626.2|46606.2|74
1758692700000|2025-09-24 05:45:00|46668.7|46648.7|46650.5|46630.5|46683|46663|46648|46628|47
1758693000000|2025-09-24 05:50:00|46648.7|46628.7|46665.5|46645.5|46665.5|46645.5|46638|46618|20
1758693300000|2025-09-24 05:55:00|46663.8|46643.8|46630.5|46610.5|46665.5|46645.5|46625.5|46605.5|15
1758693600000|2025-09-24 06:00:00|46635.5|46615.5|46658.1|46638.1|46674|46654|46635.5|46615.5|72
1758693900000|2025-09-24 06:05:00|46655.6|46635.6|46658.8|46638.8|46668.8|46648.8|46648.8|46628.8|15
1758694200000|2025-09-24 06:10:00|46657.1|46637.1|46656.4|46636.4|46658.9|46638.9|46644.6|46624.6|7
1758694500000|2025-09-24 06:15:00|46658.9|46638.9|46666.4|46646.4|46671.4|46651.4|46653.9|46633.9|20
1758694800000|2025-09-24 06:20:00|46665.6|46645.6|46623.9|46603.9|46665.6|46645.6|46623.9|46603.9|29
1758695100000|2025-09-24 06:25:00|46622.2|46602.2|46568.9|46548.9|46622.2|46602.2|46553.9|46533.9|92
1758695400000|2025-09-24 06:30:00|46567.2|46547.2|46578.9|46558.9|46591.4|46571.4|46558.9|46538.9|23
1758695700000|2025-09-24 06:35:00|46577.2|46557.2|46579|46559|46581.5|46561.5|46569.7|46549.7|21
1758696000000|2025-09-24 06:40:00|46576.5|46556.5|46589|46569|46598.2|46578.2|46559|46539|62
1758696300000|2025-09-24 06:45:00|46586.5|46566.5|46621.5|46601.5|46628.3|46608.3|46586.5|46566.5|43
1758696600000|2025-09-24 06:50:00|46619|46599|46601.5|46581.5|46635.8|46615.8|46594|46574|55
1758696900000|2025-09-24 06:55:00|46599|46579|46564.8|46544.8|46601.5|46581.5|46560.6|46540.6|81
1758697200000|2025-09-24 07:00:00|46564.1|46544.1|46541.6|46521.6|46569.1|46549.1|46534.1|46514.1|82
1758697500000|2025-09-24 07:05:00|46543.3|46523.3|46584.1|46564.1|46593.4|46573.4|46541.6|46521.6|25
1758697800000|2025-09-24 07:10:00|46584.9|46564.9|46556.6|46536.6|46595.1|46575.1|46554.1|46534.1|36
1758698100000|2025-09-24 07:15:00|46554.9|46534.9|46574.2|46554.2|46579.2|46559.2|46543.1|46523.1|20
1758698400000|2025-09-24 07:20:00|46571.7|46551.7|46564.2|46544.2|46589.2|46569.2|46559.2|46539.2|36
1758698700000|2025-09-24 07:25:00|46561.7|46541.7|46521.7|46501.7|46561.7|46541.7|46513.2|46493.2|58
1758699000000|2025-09-24 07:30:00|46519.2|46499.2|46479.2|46459.2|46519.2|46499.2|46461.7|46441.7|150
1758699300000|2025-09-24 07:35:00|46481.7|46461.7|46539.2|46519.2|46541.7|46521.7|46481.7|46461.7|33
1758699600000|2025-09-24 07:40:00|46536.7|46516.7|46539.3|46519.3|46569.3|46549.3|46530.8|46510.8|47
1758699900000|2025-09-24 07:45:00|46541.8|46521.8|46516.8|46496.8|46541.8|46521.8|46513.3|46493.3|39
1758700200000|2025-09-24 07:50:00|46518.5|46498.5|46549.3|46529.3|46551.8|46531.8|46516.8|46496.8|27
1758700500000|2025-09-24 07:55:00|46546.8|46526.8|46564.3|46544.3|46564.3|46544.3|46541.8|46521.8|26
1758700800000|2025-09-24 08:00:00|46566.1|46546.1|46507.1|46487.1|46569.3|46549.3|46469.4|46449.4|86
1758701100000|2025-09-24 08:05:00|46508.8|46488.8|46475.1|46455.1|46514.4|46494.4|46470.1|46450.1|31
1758701400000|2025-09-24 08:10:00|46474.4|46454.4|46458.4|46438.4|46478.6|46458.6|46450.2|46430.2|74
1758701700000|2025-09-24 08:15:00|46460.9|46440.9|46466.2|46446.2|46466.2|46446.2|46451.9|46431.9|38
1758702000000|2025-09-24 08:20:00|46466.9|46446.9|46466|46446|46481.2|46461.2|46461.9|46441.9|66
1758702300000|2025-09-24 08:25:00|46467.7|46447.7|46432|46412|46467.7|46447.7|46427.7|46407.7|158
1758702600000|2025-09-24 08:30:00|46429.5|46409.5|46452|46432|46454.5|46434.5|46429.5|46409.5|75
1758702900000|2025-09-24 08:35:00|46449.5|46429.5|46449.5|46429.5|46454.5|46434.5|46439.5|46419.5|42
1758703200000|2025-09-24 08:40:00|46452|46432|46472|46452|46474.5|46454.5|46449.5|46429.5|51
1758703500000|2025-09-24 08:45:00|46473.8|46453.8|46464.6|46444.6|46474.6|46454.6|46452.1|46432.1|36
1758703800000|2025-09-24 08:50:00|46463.8|46443.8|46457.1|46437.1|46469.6|46449.6|46454.6|46434.6|38
1758704100000|2025-09-24 08:55:00|46459.6|46439.6|46439.6|46419.6|46467.9|46447.9|46439.6|46419.6|38
1758704400000|2025-09-24 09:00:00|46437.1|46417.1|46454.6|46434.6|46464.6|46444.6|46434.6|46414.6|30
1758704700000|2025-09-24 09:05:00|46456.4|46436.4|46494.7|46474.7|46503.9|46483.9|46454.6|46434.6|45
1758705000000|2025-09-24 09:10:00|46492.2|46472.2|46494.7|46474.7|46497.2|46477.2|46484.7|46464.7|41
1758705300000|2025-09-24 09:15:00|46496.4|46476.4|46494.7|46474.7|46507.2|46487.2|46489.7|46469.7|52
1758705600000|2025-09-24 09:20:00|46496.5|46476.5|46482.2|46462.2|46496.5|46476.5|46470.5|46450.5|20
1758705900000|2025-09-24 09:25:00|46481.5|46461.5|46479.8|46459.8|46487.2|46467.2|46474.7|46454.7|12
1758706200000|2025-09-24 09:30:00|46478|46458|46462.3|46442.3|46487.3|46467.3|46454.8|46434.8|36
1758706500000|2025-09-24 09:35:00|46464.8|46444.8|46472.3|46452.3|46472.3|46452.3|46464.8|46444.8|23
1758706800000|2025-09-24 09:40:00|46469.8|46449.8|46469.8|46449.8|46474.8|46454.8|46447.3|46427.3|21
1758707100000|2025-09-24 09:45:00|46467.3|46447.3|46459.8|46439.8|46467.3|46447.3|46444.8|46424.8|52
1758707400000|2025-09-24 09:50:00|46458.1|46438.1|46462.4|46442.4|46462.4|46442.4|46456.6|46436.6|35
1758707700000|2025-09-24 09:55:00|46464.1|46444.1|46464.9|46444.9|46464.9|46444.9|46459.9|46439.9|12
1758708000000|2025-09-24 10:00:00|46462.4|46442.4|46439.9|46419.9|46464.9|46444.9|46434.9|46414.9|146
1758708300000|2025-09-24 10:05:00|46438.2|46418.2|46439.9|46419.9|46444.2|46424.2|46435.7|46415.7|12
1758708600000|2025-09-24 10:10:00|46438.2|46418.2|46427.5|46407.5|46444.2|46424.2|46420|46400|56
1758708900000|2025-09-24 10:15:00|46429.2|46409.2|46419.2|46399.2|46440|46420|46417.5|46397.5|58
1758709200000|2025-09-24 10:20:00|46417.5|46397.5|46390|46370|46420|46400|46385.8|46365.8|66
1758709500000|2025-09-24 10:25:00|46387.5|46367.5|46405|46385|46410|46390|46385|46365|24
1758709800000|2025-09-24 10:30:00|46407.5|46387.5|46415.1|46395.1|46447.5|46427.5|46406.8|46386.8|94
1758710100000|2025-09-24 10:35:00|46415.8|46395.8|46400.1|46380.1|46415.8|46395.8|46397.6|46377.6|8
1758710400000|2025-09-24 10:40:00|46397.6|46377.6|46385.1|46365.1|46400.1|46380.1|46383.4|46363.4|20
1758710700000|2025-09-24 10:45:00|46386.8|46366.8|46380.1|46360.1|46397.6|46377.6|46380.1|46360.1|47
1758711000000|2025-09-24 10:50:00|46385.1|46365.1|46333.4|46313.4|46385.1|46365.1|46333.4|46313.4|274
1758711300000|2025-09-24 10:55:00|46331.7|46311.7|46353.4|46333.4|46359.2|46339.2|46329.2|46309.2|129
1758711600000|2025-09-24 11:00:00|46355.2|46335.2|46336.7|46316.7|46355.9|46335.9|46331.7|46311.7|66
1758711900000|2025-09-24 11:05:00|46337.5|46317.5|46296.7|46276.7|46337.5|46317.5|46281.7|46261.7|149
1758712200000|2025-09-24 11:10:00|46299.2|46279.2|46279.3|46259.3|46311.7|46291.7|46279.3|46259.3|41
1758712500000|2025-09-24 11:15:00|46278.5|46258.5|46284.3|46264.3|46301|46281|46276|46256|56
1758712800000|2025-09-24 11:20:00|46286.8|46266.8|46299.3|46279.3|46304.3|46284.3|46286.8|46266.8|53
1758713100000|2025-09-24 11:25:00|46297.6|46277.6|46299.3|46279.3|46304.3|46284.3|46296.8|46276.8|152
1758713400000|2025-09-24 11:30:00|46297.6|46277.6|46299.4|46279.4|46299.4|46279.4|46276.8|46256.8|78
1758713700000|2025-09-24 11:35:00|46301.9|46281.9|46289.4|46269.4|46301.9|46281.9|46276.9|46256.9|88
1758714000000|2025-09-24 11:40:00|46288.6|46268.6|46266.9|46246.9|46288.6|46268.6|46251.9|46231.9|48
1758714300000|2025-09-24 11:45:00|46263.4|46243.4|46224.4|46204.4|46263.4|46243.4|46221.9|46201.9|226
1758714600000|2025-09-24 11:50:00|46226.2|46206.2|46236.9|46216.9|46239.4|46219.4|46211.9|46191.9|135
1758714900000|2025-09-24 11:55:00|46239.4|46219.4|46232|46212|46254.5|46234.5|46232|46212|84
1758715200000|2025-09-24 12:00:00|46229.5|46209.5|46209.5|46189.5|46239.5|46219.5|46161.2|46141.2|256
1758715500000|2025-09-24 12:05:00|46214.5|46194.5|46274.5|46254.5|46277|46257|46207|46187|250
1758715800000|2025-09-24 12:10:00|46272.8|46252.8|46372|46352|46414.5|46394.5|46242|46222|519
1758716100000|2025-09-24 12:15:00|46373.8|46353.8|46779.6|46759.6|46815.3|46795.3|46373.8|46353.8|766
1758716400000|2025-09-24 12:20:00|46783|46763|47233.3|47213.3|47408.3|47388.3|46755.5|46735.5|2245
1758716700000|2025-09-24 12:25:00|47235.8|47215.8|47452.6|47432.6|47532.6|47512.6|47159.1|47139.1|1693
1758717000000|2025-09-24 12:30:00|47450.8|47430.8|47015.6|46995.6|47504.3|47484.3|47015.6|46995.6|1193
1758717300000|2025-09-24 12:35:00|47017.4|46997.4|46928.1|46908.1|47118.1|47098.1|46928.1|46908.1|551
1758717600000|2025-09-24 12:40:00|46920.6|46900.6|47060.7|47040.7|47214.9|47194.9|46915.6|46895.6|691
1758717900000|2025-09-24 12:45:00|47059.9|47039.9|47214.2|47194.2|47294.2|47274.2|46968.2|46948.2|456
1758718200000|2025-09-24 12:50:00|47212.4|47192.4|47153.4|47133.4|47259.2|47239.2|47094.2|47074.2|352
1758718500000|2025-09-24 12:55:00|47154.2|47134.2|47204.2|47184.2|47255.9|47235.9|47151.7|47131.7|462
1758718800000|2025-09-24 13:00:00|47202.5|47182.5|47165.2|47145.2|47202.5|47182.5|47022.7|47002.7|852
1758719100000|2025-09-24 13:05:00|47167|47147|47210|47190|47239.3|47219.3|47084.2|47064.2|446
1758719400000|2025-09-24 13:10:00|47206.8|47186.8|47339.3|47319.3|47348.5|47328.5|47205|47185|548
1758719700000|2025-09-24 13:15:00|47341|47321|47394.3|47374.3|47409.3|47389.3|47289.3|47269.3|629
1758720000000|2025-09-24 13:20:00|47392.6|47372.6|47452.8|47432.8|47489.3|47469.3|47386.8|47366.8|554
1758720300000|2025-09-24 13:25:00|47454.5|47434.5|47448.6|47428.6|47483.6|47463.6|47397.6|47377.6|535
1758720600000|2025-09-24 13:30:00|47446.1|47426.1|47347.8|47327.8|47471.1|47451.1|47290.3|47270.3|616
1758720900000|2025-09-24 13:35:00|47345.3|47325.3|47576.4|47556.4|47609.6|47589.6|47317.9|47297.9|1033
1758721200000|2025-09-24 13:40:00|47583.1|47563.1|47553.9|47533.9|47629.8|47609.8|47503.9|47483.9|865
1758721500000|2025-09-24 13:45:00|47558.9|47538.9|47596.4|47576.4|47608.1|47588.1|47473.9|47453.9|547
1758721800000|2025-09-24 13:50:00|47598.9|47578.9|47649.9|47629.9|47684.1|47664.1|47561.4|47541.4|947
1758722100000|2025-09-24 13:55:00|47651.6|47631.6|47662.9|47642.9|47675.4|47655.4|47593.2|47573.2|771
1758722400000|2025-09-24 14:00:00|47668.8|47648.8|47772.9|47752.9|47802.9|47782.9|47642.9|47622.9|758
1758722700000|2025-09-24 14:05:00|47776.4|47756.4|47885.4|47865.4|47895.4|47875.4|47776.4|47756.4|623
1758723000000|2025-09-24 14:10:00|47887.9|47867.9|47761.9|47741.9|47892.1|47872.1|47756.9|47736.9|545
1758723300000|2025-09-24 14:15:00|47763.7|47743.7|47907|47887|47934.5|47914.5|47763.7|47743.7|481
1758723600000|2025-09-24 14:20:00|47908.7|47888.7|48075.5|48055.5|48075.5|48055.5|47872|47852|926
1758723900000|2025-09-24 14:25:00|48073|48053|48219|48199|48319|48299|48055.5|48035.5|2039
1758724200000|2025-09-24 14:30:00|48217.2|48197.2|48302.5|48282.5|48344|48324|48092.2|48072.2|1117
1758724500000|2025-09-24 14:35:00|48305|48285|48274|48254|48445.9|48425.9|48270.7|48250.7|911
1758724800000|2025-09-24 14:40:00|48272.5|48252.5|48306.3|48286.3|48368|48348|48184.8|48164.8|873
1758725100000|2025-09-24 14:45:00|48310.6|48290.6|48113.6|48093.6|48349.6|48329.6|48082.6|48062.6|808
1758725400000|2025-09-24 14:50:00|48117.9|48097.9|48155.4|48135.4|48240.6|48220.6|48117.9|48097.9|430
1758725700000|2025-09-24 14:55:00|48152.9|48132.9|48112.9|48092.9|48152.9|48132.9|48013.7|47993.7|751
1758726000000|2025-09-24 15:00:00|48113.7|48093.7|48132.7|48112.7|48182.7|48162.7|48102.7|48082.7|565
1758726300000|2025-09-24 15:05:00|48135.2|48115.2|48157.7|48137.7|48191.2|48171.2|48115.2|48095.2|445
1758726600000|2025-09-24 15:10:00|48155.2|48135.2|48226|48206|48277.8|48257.8|48138.5|48118.5|472
1758726900000|2025-09-24 15:15:00|48227.8|48207.8|48336.3|48316.3|48361.2|48341.2|48227.8|48207.8|497
1758727200000|2025-09-24 15:20:00|48338|48318|48391.3|48371.3|48391.3|48371.3|48311.3|48291.3|290
1758727500000|2025-09-24 15:25:00|48392|48372|48416.3|48396.3|48478.8|48458.8|48378.8|48358.8|490
1758727800000|2025-09-24 15:30:00|48421.5|48401.5|48451.3|48431.3|48501.3|48481.3|48375.3|48355.3|558
1758728100000|2025-09-24 15:35:00|48463.1|48443.1|48548.8|48528.8|48553.8|48533.8|48443.8|48423.8|321
1758728400000|2025-09-24 15:40:00|48543.8|48523.8|48428.9|48408.9|48543.8|48523.8|48398.9|48378.9|357
1758728700000|2025-09-24 15:45:00|48433.9|48413.9|48447.2|48427.2|48453.9|48433.9|48385.6|48365.6|298
1758729000000|2025-09-24 15:50:00|48448.9|48428.9|48345.4|48325.4|48450.6|48430.6|48236.2|48216.2|537
1758729300000|2025-09-24 15:55:00|48343.7|48323.7|48378.7|48358.7|48393|48373|48310.4|48290.4|377
1758729600000|2025-09-24 16:00:00|48378|48358|48528.2|48508.2|48549|48529|48370.5|48350.5|472
1758729900000|2025-09-24 16:05:00|48526.5|48506.5|48466.5|48446.5|48534|48514|48457.2|48437.2|291
1758730200000|2025-09-24 16:10:00|48464.7|48444.7|48503.2|48483.2|48503.2|48483.2|48451.5|48431.5|226
1758730500000|2025-09-24 16:15:00|48505|48485|48474.8|48454.8|48519|48499|48446.5|48426.5|231
1758730800000|2025-09-24 16:20:00|48475.8|48455.8|48553.3|48533.3|48553.3|48533.3|48474|48454|219
1758731100000|2025-09-24 16:25:00|48555.8|48535.8|48570.8|48550.8|48587.5|48567.5|48546.5|48526.5|424
1758731400000|2025-09-24 16:30:00|48569.1|48549.1|48456.6|48436.6|48587.5|48567.5|48456.6|48436.6|338
1758731700000|2025-09-24 16:35:00|48459.1|48439.1|48334.1|48314.1|48464.1|48444.1|48334.1|48314.1|192
1758732000000|2025-09-24 16:40:00|48332.4|48312.4|48339.1|48319.1|48362.4|48342.4|48299.9|48279.9|362
1758732300000|2025-09-24 16:45:00|48341.6|48321.6|48246.7|48226.7|48379.1|48359.1|48234.1|48214.1|515
1758732600000|2025-09-24 16:50:00|48249.2|48229.2|48321.7|48301.7|48328.4|48308.4|48207.4|48187.4|446
1758732900000|2025-09-24 16:55:00|48319.2|48299.2|48349.2|48329.2|48349.2|48329.2|48264.9|48244.9|948
1758733200000|2025-09-24 17:00:00|48346.7|48326.7|48413.2|48393.2|48445.7|48425.7|48327.5|48307.5|394
1758733500000|2025-09-24 17:05:00|48404|48384|48485.8|48465.8|48488.3|48468.3|48399.8|48379.8|355
1758733800000|2025-09-24 17:10:00|48489|48469|48570.8|48550.8|48575.8|48555.8|48488.3|48468.3|245
1758734100000|2025-09-24 17:15:00|48572.5|48552.5|48507.6|48487.6|48638.3|48618.3|48500.8|48480.8|284
1758734400000|2025-09-24 17:20:00|48508.3|48488.3|48445.1|48425.1|48510.8|48490.8|48429.1|48409.1|198
1758734700000|2025-09-24 17:25:00|48445.8|48425.8|48430.9|48410.9|48445.8|48425.8|48359.1|48339.1|111
1758735000000|2025-09-24 17:30:00|48434.3|48414.3|48418.4|48398.4|48456.6|48436.6|48401.6|48381.6|120
1758735300000|2025-09-24 17:35:00|48415.9|48395.9|48410.9|48390.9|48427.6|48407.6|48395.9|48375.9|67
1758735600000|2025-09-24 17:40:00|48403.4|48383.4|48362.7|48342.7|48410.9|48390.9|48357.7|48337.7|74
1758735900000|2025-09-24 17:45:00|48364.4|48344.4|48381.7|48361.7|48385.2|48365.2|48364.4|48344.4|53
1758736200000|2025-09-24 17:50:00|48384.2|48364.2|48391|48371|48435.2|48415.2|48375.2|48355.2|114
1758736500000|2025-09-24 17:55:00|48389.2|48369.2|48418.5|48398.5|48421|48401|48381|48361|135
1758736800000|2025-09-24 18:00:00|48411|48391|48406|48386|48428.5|48408.5|48406|48386|35
1758737100000|2025-09-24 18:05:00|48404.3|48384.3|48356|48336|48408.5|48388.5|48353.5|48333.5|70
1758737400000|2025-09-24 18:10:00|48353.5|48333.5|48316.1|48296.1|48355.3|48335.3|48311|48291|93
1758737700000|2025-09-24 18:15:00|48318.6|48298.6|48385.3|48365.3|48411.1|48391.1|48316.1|48296.1|125
1758738000000|2025-09-24 18:20:00|48386.1|48366.1|48361.1|48341.1|48386.1|48366.1|48333.6|48313.6|71
1758738300000|2025-09-24 18:25:00|48359.4|48339.4|48388.6|48368.6|48393.6|48373.6|48355.1|48335.1|90
1758738600000|2025-09-24 18:30:00|48391.1|48371.1|48435.4|48415.4|48448.6|48428.6|48391.1|48371.1|61
1758738900000|2025-09-24 18:35:00|48436.2|48416.2|48438.7|48418.7|48441.2|48421.2|48423.7|48403.7|32
1758739200000|2025-09-24 18:40:00|48440.4|48420.4|48426.2|48406.2|48476.2|48456.2|48426.2|48406.2|55
1758739500000|2025-09-24 18:45:00|48423.7|48403.7|48448.7|48428.7|48448.7|48428.7|48423.7|48403.7|28
1758739800000|2025-09-24 18:50:00|48450.5|48430.5|48453.5|48433.5|48453.5|48433.5|48439.5|48419.5|14
1758740100000|2025-09-24 18:55:00|48457|48437|48451.3|48431.3|48465.5|48445.5|48436.3|48416.3|68
1758740400000|2025-09-24 19:00:00|48453|48433|48454.8|48434.8|48467.3|48447.3|48449.7|48429.7|61
1758740700000|2025-09-24 19:05:00|48458.2|48438.2|48439.8|48419.8|48502.3|48482.3|48439.8|48419.8|85
1758741000000|2025-09-24 19:10:00|48438|48418|48453.1|48433.1|48470.6|48450.6|48434.8|48414.8|24
1758741300000|2025-09-24 19:15:00|48452.3|48432.3|48444.8|48424.8|48457.3|48437.3|48437.3|48417.3|14
1758741600000|2025-09-24 19:20:00|48442.3|48422.3|48429.8|48409.8|48444.8|48424.8|48427.5|48407.5|29
1758741900000|2025-09-24 19:25:00|48433.1|48413.1|48432.4|48412.4|48437.4|48417.4|48427.4|48407.4|22
1758742200000|2025-09-24 19:30:00|48435.6|48415.6|48459.9|48439.9|48459.9|48439.9|48435.6|48415.6|41
1758742500000|2025-09-24 19:35:00|48457.4|48437.4|48479.9|48459.9|48479.9|48459.9|48457.4|48437.4|32
1758742800000|2025-09-24 19:40:00|48485.1|48465.1|48471.7|48451.7|48504.9|48484.9|48469.9|48449.9|56
1758743100000|2025-09-24 19:45:00|48469.9|48449.9|48465|48445|48475|48455|48462.4|48442.4|32
1758743400000|2025-09-24 19:50:00|48468.4|48448.4|48425|48405|48470|48450|48422.5|48402.5|58
1758743700000|2025-09-24 19:55:00|48423.2|48403.2|48430|48410|48435|48415|48420|48400|47
1758744000000|2025-09-24 20:00:00|48432.5|48412.5|48405|48385|48435|48415|48405|48385|44
1758744300000|2025-09-24 20:05:00|48407.5|48387.5|48435|48415|48437.5|48417.5|48407.5|48387.5|18
1758744600000|2025-09-24 20:10:00|48432.5|48412.5|48427.6|48407.6|48432.6|48412.6|48410.1|48390.1|27
1758744900000|2025-09-24 20:15:00|48430.1|48410.1|48438.4|48418.4|48438.4|48418.4|48427.6|48407.6|25
1758745200000|2025-09-24 20:20:00|48436.8|48416.8|48450.1|48430.1|48451.8|48431.8|48418.4|48398.4|25
1758745500000|2025-09-24 20:25:00|48452.6|48432.6|48455.1|48435.1|48455.9|48435.9|48450.1|48430.1|22
1758745800000|2025-09-24 20:30:00|48459.4|48439.4|48445.2|48425.2|48459.4|48439.4|48445.2|48425.2|17
1758746100000|2025-09-24 20:35:00|48443.6|48423.6|48447.7|48427.7|48461.9|48441.9|48440.2|48420.2|50
1758746400000|2025-09-24 20:40:00|48446.9|48426.9|48407.7|48387.7|48446.9|48426.9|48407.7|48387.7|19
1758746700000|2025-09-24 20:45:00|48405.2|48385.2|48420.2|48400.2|48425.2|48405.2|48402.7|48382.7|27
1758747000000|2025-09-24 20:50:00|48421.8|48401.8|48445.2|48425.2|48450.2|48430.2|48421|48401|36
1758747300000|2025-09-24 20:55:00|48443.5|48423.5|48470.3|48450.3|48470.3|48450.3|48443.5|48423.5|64
1758751200000|2025-09-24 22:00:00|48448|48428|48434.8|48414.8|48450.5|48430.5|48417.3|48397.3|37
1758751500000|2025-09-24 22:05:00|48433.1|48413.1|48424.8|48404.8|48433.1|48413.1|48423.1|48403.1|15
1758751800000|2025-09-24 22:10:00|48427.3|48407.3|48418.1|48398.1|48429.8|48409.8|48413.9|48393.9|6
1758752100000|2025-09-24 22:15:00|48412.1|48392.1|48417.4|48397.4|48419.9|48399.9|48405.6|48385.6|38
1758752400000|2025-09-24 22:20:00|48415.6|48395.6|48390.6|48370.6|48415.6|48395.6|48390.6|48370.6|45
1758752700000|2025-09-24 22:25:00|48389.1|48369.1|48373.9|48353.9|48389.1|48369.1|48367.4|48347.4|33
1758753000000|2025-09-24 22:30:00|48373.2|48353.2|48379.9|48359.9|48379.9|48359.9|48363.2|48343.2|19
1758753300000|2025-09-24 22:35:00|48380.7|48360.7|48359|48339|48382.4|48362.4|48358.2|48338.2|13
1758753600000|2025-09-24 22:40:00|48358.2|48338.2|48355.7|48335.7|48358.2|48338.2|48351.5|48331.5|3
1758753900000|2025-09-24 22:45:00|48354|48334|48365.8|48345.8|48365.8|48345.8|48353.2|48333.2|7
1758754200000|2025-09-24 22:50:00|48368.3|48348.3|48360.8|48340.8|48368.3|48348.3|48358.3|48338.3|18
1758754500000|2025-09-24 22:55:00|48362.5|48342.5|48360.8|48340.8|48368.3|48348.3|48360.8|48340.8|9
1758754800000|2025-09-24 23:00:00|48365.8|48345.8|48383.3|48363.3|48383.3|48363.3|48365|48345|7
1758755100000|2025-09-24 23:05:00|48380.8|48360.8|48380.8|48360.8|48380.8|48360.8|48375.8|48355.8|6
1758755400000|2025-09-24 23:10:00|48380.1|48360.1|48410.9|48390.9|48413.4|48393.4|48380.1|48360.1|32
1758755700000|2025-09-24 23:15:00|48411.6|48391.6|48403.4|48383.4|48415.9|48395.9|48400.9|48380.9|8
1758756000000|2025-09-24 23:20:00|48402.6|48382.6|48395.9|48375.9|48402.6|48382.6|48393.4|48373.4|11
1758756300000|2025-09-24 23:25:00|48398.4|48378.4|48407.7|48387.7|48410.2|48390.2|48398.4|48378.4|5
1758756600000|2025-09-24 23:30:00|48403.4|48383.4|48394.2|48374.2|48403.4|48383.4|48394.2|48374.2|11
1758756900000|2025-09-24 23:35:00|48396|48376|48398.5|48378.5|48398.5|48378.5|48393.5|48373.5|4
1758757200000|2025-09-24 23:40:00|48400.2|48380.2|48376|48356|48400.2|48380.2|48376|48356|15
1758757500000|2025-09-24 23:45:00|48371|48351|48371|48351|48381|48361|48363.5|48343.5|11
1758757800000|2025-09-24 23:50:00|48366|48346|48376|48356|48378.5|48358.5|48363.5|48343.5|5
1758758100000|2025-09-24 23:55:00|48376.1|48356.1|48386.1|48366.1|48387.8|48367.8|48376.1|48356.1|9
1758758400000|2025-09-25 00:00:00|48387.8|48367.8|48358.6|48338.6|48396.8|48376.8|48341.1|48321.1|94
1758758700000|2025-09-25 00:05:00|48356.9|48336.9|48366.1|48346.1|48377.8|48357.8|48329.4|48309.4|49
1758759000000|2025-09-25 00:10:00|48365.3|48345.3|48341.1|48321.1|48366.1|48346.1|48326.1|48306.1|17
1758759300000|2025-09-25 00:15:00|48331.1|48311.1|48301.2|48281.2|48332.9|48312.9|48301.2|48281.2|38
1758759600000|2025-09-25 00:20:00|48297.9|48277.9|48306.2|48286.2|48308.7|48288.7|48248.7|48228.7|82
1758759900000|2025-09-25 00:25:00|48304.5|48284.5|48328.7|48308.7|48350.4|48330.4|48297|48277|74
1758760200000|2025-09-25 00:30:00|48330.4|48310.4|48368.7|48348.7|48376.2|48356.2|48330.4|48310.4|27
1758760500000|2025-09-25 00:35:00|48373|48353|48401.2|48381.2|48407.2|48387.2|48373|48353|40
1758760800000|2025-09-25 00:40:00|48406.2|48386.2|48430.5|48410.5|48430.5|48410.5|48406.2|48386.2|48
1758761100000|2025-09-25 00:45:00|48433|48413|48463.8|48443.8|48463.8|48443.8|48429.5|48409.5|64
1758761400000|2025-09-25 00:50:00|48465.5|48445.5|48421.3|48401.3|48469.6|48449.6|48413.8|48393.8|38
1758761700000|2025-09-25 00:55:00|48418.8|48398.8|48511.3|48491.3|48521.3|48501.3|48418.8|48398.8|60
1758762000000|2025-09-25 01:00:00|48513.1|48493.1|48538.9|48518.9|48586.3|48566.3|48456.3|48436.3|336
1758762300000|2025-09-25 01:05:00|48541.4|48521.4|48403.9|48383.9|48548.1|48528.1|48397.2|48377.2|72
1758762600000|2025-09-25 01:10:00|48406.4|48386.4|48333.9|48313.9|48411.4|48391.4|48298.9|48278.9|256
1758762900000|2025-09-25 01:15:00|48339.1|48319.1|48428.9|48408.9|48433.9|48413.9|48311.4|48291.4|197
1758763200000|2025-09-25 01:20:00|48427.2|48407.2|48393.9|48373.9|48438.9|48418.9|48378.9|48358.9|52
1758763500000|2025-09-25 01:25:00|48397.4|48377.4|48516.5|48496.5|48541.5|48521.5|48389.7|48369.7|95
1758763800000|2025-09-25 01:30:00|48521.6|48501.6|48619.9|48599.9|48624.9|48604.9|48519|48499|143
1758764100000|2025-09-25 01:35:00|48620.7|48600.7|48565|48545|48666.7|48646.7|48512.5|48492.5|271
1758764400000|2025-09-25 01:40:00|48564.2|48544.2|48502.5|48482.5|48565|48545|48482.5|48462.5|54
1758764700000|2025-09-25 01:45:00|48506.7|48486.7|48510|48490|48515|48495|48475|48455|47
1758765000000|2025-09-25 01:50:00|48520.2|48500.2|48472.5|48452.5|48542.5|48522.5|48422.5|48402.5|104
1758765300000|2025-09-25 01:55:00|48475|48455|48582.6|48562.6|48585.1|48565.1|48475|48455|122
1758765600000|2025-09-25 02:00:00|48580.1|48560.1|48641|48621|48641|48621|48576|48556|131
1758765900000|2025-09-25 02:05:00|48638.5|48618.5|48822.9|48802.9|48824.7|48804.7|48619.3|48599.3|248
1758766200000|2025-09-25 02:10:00|48822.2|48802.2|48824.5|48804.5|49072|49052|48817|48797|446
1758766500000|2025-09-25 02:15:00|48826.2|48806.2|48825.3|48805.3|48849.5|48829.5|48785.5|48765.5|205
1758766800000|2025-09-25 02:20:00|48824.5|48804.5|48792.8|48772.8|48829.5|48809.5|48734.6|48714.6|108
1758767100000|2025-09-25 02:25:00|48792.1|48772.1|48774.6|48754.6|48807.1|48787.1|48744.6|48724.6|99
1758767400000|2025-09-25 02:30:00|48769.6|48749.6|48849.6|48829.6|48857.1|48837.1|48769.6|48749.6|86
1758767700000|2025-09-25 02:35:00|48851.3|48831.3|48872.1|48852.1|48907.1|48887.1|48844.6|48824.6|40
1758768000000|2025-09-25 02:40:00|48869.6|48849.6|48898.1|48878.1|48962.3|48942.3|48859.6|48839.6|406
1758768300000|2025-09-25 02:45:00|48900.6|48880.6|48919.8|48899.8|48928.1|48908.1|48891.4|48871.4|39
1758768600000|2025-09-25 02:50:00|48917.3|48897.3|48996.4|48976.4|49012.4|48992.4|48901.4|48881.4|88
1758768900000|2025-09-25 02:55:00|48995.6|48975.6|49063.9|49043.9|49070.7|49050.7|48975.6|48955.6|162
1758769200000|2025-09-25 03:00:00|49063.2|49043.2|49078.2|49058.2|49080.7|49060.7|49008.2|48988.2|182
1758769500000|2025-09-25 03:05:00|49079.9|49059.9|48973.2|48953.2|49080.7|49060.7|48953.2|48933.2|162
1758769800000|2025-09-25 03:10:00|48974.9|48954.9|48950.7|48930.7|48984|48964|48935.7|48915.7|67
1758770100000|2025-09-25 03:15:00|48953.2|48933.2|48905|48885|48958.2|48938.2|48888.2|48868.2|57
1758770400000|2025-09-25 03:20:00|48905.8|48885.8|48980.8|48960.8|48981.5|48961.5|48900.8|48880.8|56
1758770700000|2025-09-25 03:25:00|48978.3|48958.3|48883.3|48863.3|48983.3|48963.3|48883.3|48863.3|61
1758771000000|2025-09-25 03:30:00|48885.8|48865.8|48897.5|48877.5|48901|48881|48857.4|48837.4|56
1758771300000|2025-09-25 03:35:00|48898.3|48878.3|48910.8|48890.8|48913.3|48893.3|48883.3|48863.3|21
1758771600000|2025-09-25 03:40:00|48911.6|48891.6|48925.9|48905.9|48930.8|48910.8|48911.6|48891.6|17
1758771900000|2025-09-25 03:45:00|48930.9|48910.9|48888.4|48868.4|48930.9|48910.9|48888.4|48868.4|14
1758772200000|2025-09-25 03:50:00|48885.9|48865.9|48875.9|48855.9|48885.9|48865.9|48875.9|48855.9|14
1758772500000|2025-09-25 03:55:00|48870.9|48850.9|48915.9|48895.9|48915.9|48895.9|48868.4|48848.4|20
1758772800000|2025-09-25 04:00:00|48936.7|48916.7|48908.4|48888.4|48957.7|48937.7|48908.4|48888.4|63
1758773100000|2025-09-25 04:05:00|48910.9|48890.9|48901|48881|48911|48891|48896|48876|18
1758773400000|2025-09-25 04:10:00|48909.4|48889.4|48925.2|48905.2|48936|48916|48908.5|48888.5|38
1758773700000|2025-09-25 04:15:00|48926.9|48906.9|48936|48916|48946|48926|48926.9|48906.9|11
1758774000000|2025-09-25 04:20:00|48934.3|48914.3|48941|48921|48943.5|48923.5|48928.5|48908.5|44
1758774300000|2025-09-25 04:25:00|48942.8|48922.8|48938.6|48918.6|48948.5|48928.5|48931|48911|26
1758774600000|2025-09-25 04:30:00|48939.3|48919.3|48949.3|48929.3|48951.8|48931.8|48939.3|48919.3|55
1758774900000|2025-09-25 04:35:00|48949.4|48929.4|48965.9|48945.9|48982.6|48962.6|48947.6|48927.6|68
1758775200000|2025-09-25 04:40:00|48965.1|48945.1|48982.7|48962.7|48982.7|48962.7|48960.9|48940.9|28
1758775500000|2025-09-25 04:45:00|48985.2|48965.2|48975.2|48955.2|48987.7|48967.7|48970.2|48950.2|22
1758775800000|2025-09-25 04:50:00|48973.5|48953.5|48985.2|48965.2|48987.7|48967.7|48967.7|48947.7|20
1758776100000|2025-09-25 04:55:00|48986.9|48966.9|49007.7|48987.7|49014.5|48994.5|48980.2|48960.2|25
1758776400000|2025-09-25 05:00:00|49006|48986|48930.3|48910.3|49006|48986|48927.8|48907.8|33
1758776700000|2025-09-25 05:05:00|48932.8|48912.8|48931.2|48911.2|48937.8|48917.8|48912.8|48892.8|16
1758777000000|2025-09-25 05:10:00|48932.8|48912.8|48902.8|48882.8|48972.8|48952.8|48882.8|48862.8|48
1758777300000|2025-09-25 05:15:00|48901.1|48881.1|48906.1|48886.1|48907.8|48887.8|48873.6|48853.6|57
1758777600000|2025-09-25 05:20:00|48907.8|48887.8|48907.8|48887.8|48932.8|48912.8|48902.8|48882.8|20
1758777900000|2025-09-25 05:25:00|48906.1|48886.1|48860.4|48840.4|48906.1|48886.1|48860.4|48840.4|83
1758778200000|2025-09-25 05:30:00|48857.9|48837.9|48774.6|48754.6|48867.9|48847.9|48762.9|48742.9|185
1758778500000|2025-09-25 05:35:00|48776.2|48756.2|48835.4|48815.4|48862.1|48842.1|48776.2|48756.2|53
1758778800000|2025-09-25 05:40:00|48833.7|48813.7|48867.9|48847.9|48887.1|48867.1|48826.2|48806.2|122
1758779100000|2025-09-25 05:45:00|48862.9|48842.9|48758|48738|48862.9|48842.9|48743.7|48723.7|102
1758779400000|2025-09-25 05:50:00|48760.5|48740.5|48793|48773|48808|48788|48760.5|48740.5|82
1758779700000|2025-09-25 05:55:00|48790.5|48770.5|48811.3|48791.3|48842.2|48822.2|48788|48768|26
1758780000000|2025-09-25 06:00:00|48809.6|48789.6|48817.2|48797.2|48855.5|48835.5|48808.8|48788.8|56
1758780300000|2025-09-25 06:05:00|48815.5|48795.5|48895.5|48875.5|48898.8|48878.8|48815.5|48795.5|54
1758780600000|2025-09-25 06:10:00|48896.3|48876.3|48847.3|48827.3|48930.6|48910.6|48844.8|48824.8|92
1758780900000|2025-09-25 06:15:00|48848.1|48828.1|48895|48875|48895.6|48875.6|48840.6|48820.6|33
1758781200000|2025-09-25 06:20:00|48898.1|48878.1|48943.1|48923.1|48943.1|48923.1|48898.1|48878.1|79
1758781500000|2025-09-25 06:25:00|48951.5|48931.5|48945.6|48925.6|48973.9|48953.9|48933.1|48913.1|106
1758781800000|2025-09-25 06:30:00|48952.3|48932.3|48963.1|48943.1|48970.6|48950.6|48921.4|48901.4|81
1758782100000|2025-09-25 06:35:00|48958.1|48938.1|48885.7|48865.7|48974.1|48954.1|48885.7|48865.7|60
1758782400000|2025-09-25 06:40:00|48883.9|48863.9|48954|48934|48956.5|48936.5|48857.2|48837.2|241
1758782700000|2025-09-25 06:45:00|48956.5|48936.5|48994.8|48974.8|49015.5|48995.5|48954|48934|123
1758783000000|2025-09-25 06:50:00|48994|48974|48917.3|48897.3|48994|48974|48917.3|48897.3|62
1758783300000|2025-09-25 06:55:00|48915.6|48895.6|48863.9|48843.9|48936.5|48916.5|48856.4|48836.4|328
1758783600000|2025-09-25 07:00:00|48862.2|48842.2|48764.7|48744.7|48862.2|48842.2|48732.2|48712.2|202
1758783900000|2025-09-25 07:05:00|48767.2|48747.2|48693.8|48673.8|48804.7|48784.7|48685.5|48665.5|228
1758784200000|2025-09-25 07:10:00|48692.2|48672.2|48690.5|48670.5|48714.7|48694.7|48638|48618|231
1758784500000|2025-09-25 07:15:00|48688.8|48668.8|48663|48643|48703|48683|48590.5|48570.5|135
1758784800000|2025-09-25 07:20:00|48675.5|48655.5|48740.5|48720.5|48765.5|48745.5|48636.3|48616.3|214
1758785100000|2025-09-25 07:25:00|48738.8|48718.8|48706.3|48686.3|48745.6|48725.6|48704.8|48684.8|124
1758785400000|2025-09-25 07:30:00|48703.1|48683.1|48699|48679|48729.8|48709.8|48649.8|48629.8|106
1758785700000|2025-09-25 07:35:00|48705.6|48685.6|48713.1|48693.1|48748.1|48728.1|48700.6|48680.6|90
1758786000000|2025-09-25 07:40:00|48711.4|48691.4|48803.1|48783.1|48803.1|48783.1|48693.1|48673.1|111
1758786300000|2025-09-25 07:45:00|48809.9|48789.9|48783.2|48763.2|48828.1|48808.1|48730.6|48710.6|112
1758786600000|2025-09-25 07:50:00|48780.7|48760.7|48882.4|48862.4|48895.7|48875.7|48780.7|48760.7|136
1758786900000|2025-09-25 07:55:00|48883.2|48863.2|49086.6|49066.6|49126.6|49106.6|48878.2|48858.2|241
1758787200000|2025-09-25 08:00:00|49088.4|49068.4|49433.4|49413.4|49461|49441|49059.1|49039.1|748
1758787500000|2025-09-25 08:05:00|49431.7|49411.7|49527.6|49507.6|49542.6|49522.6|49416.7|49396.7|418
1758787800000|2025-09-25 08:10:00|49525.1|49505.1|49567.6|49547.6|49575.1|49555.1|49460.1|49440.1|314
1758788100000|2025-09-25 08:15:00|49565.9|49545.9|49377.7|49357.7|49572.6|49552.6|49373.4|49353.4|275
1758788400000|2025-09-25 08:20:00|49375.9|49355.9|49416.9|49396.9|49437.7|49417.7|49347.5|49327.5|235
1758788700000|2025-09-25 08:25:00|49421|49401|49461|49441|49538.5|49518.5|49410.2|49390.2|98
1758789000000|2025-09-25 08:30:00|49460.2|49440.2|49377.7|49357.7|49485.2|49465.2|49338.5|49318.5|113
1758789300000|2025-09-25 08:35:00|49375.2|49355.2|49272.8|49252.8|49387.7|49367.7|49257.8|49237.8|143
1758789600000|2025-09-25 08:40:00|49270.3|49250.3|49069.3|49049.3|49270.3|49250.3|49008.6|48988.6|288
1758789900000|2025-09-25 08:45:00|49064.3|49044.3|49019.4|48999.4|49076.8|49056.8|48874.3|48854.3|253
1758790200000|2025-09-25 08:50:00|49015.1|48995.1|49056.9|49036.9|49086.9|49066.9|49004.4|48984.4|171
1758790500000|2025-09-25 08:55:00|49054.4|49034.4|49061.1|49041.1|49096.9|49076.9|49036.9|49016.9|195
1758790800000|2025-09-25 09:00:00|49062.8|49042.8|49081.9|49061.9|49090.2|49070.2|49044.4|49024.4|107
1758791100000|2025-09-25 09:05:00|49074.4|49054.4|49041.9|49021.9|49099.4|49079.4|49039.4|49019.4|82
1758791400000|2025-09-25 09:10:00|49039.5|49019.5|48991.2|48971.2|49039.5|49019.5|48982|48962|135
1758791700000|2025-09-25 09:15:00|48989.5|48969.5|48986.2|48966.2|49008.7|48988.7|48972|48952|55
1758792000000|2025-09-25 09:20:00|48987|48967|49007|48987|49030.3|49010.3|48987|48967|45
1758792300000|2025-09-25 09:25:00|49009.5|48989.5|48954.5|48934.5|49014.5|48994.5|48879.5|48859.5|161
1758792600000|2025-09-25 09:30:00|48958|48938|48912.8|48892.8|48978|48958|48899.6|48879.6|82
1758792900000|2025-09-25 09:35:00|48910.3|48890.3|48987.1|48967.1|48989.6|48969.6|48859.6|48839.6|295
1758793200000|2025-09-25 09:40:00|48989.6|48969.6|48949.6|48929.6|48989.6|48969.6|48899.6|48879.6|168
1758793500000|2025-09-25 09:45:00|48947.9|48927.9|49089.6|49069.6|49099.6|49079.6|48929.6|48909.6|105
1758793800000|2025-09-25 09:50:00|49092.1|49072.1|49067.1|49047.1|49107.1|49087.1|49057.1|49037.1|69
1758794100000|2025-09-25 09:55:00|49066.4|49046.4|49080.5|49060.5|49129.7|49109.7|49054.6|49034.6|56
1758794400000|2025-09-25 10:00:00|49070.2|49050.2|49042.2|49022.2|49089.7|49069.7|48975.5|48955.5|176
1758794700000|2025-09-25 10:05:00|49043|49023|49169.7|49149.7|49174.7|49154.7|49043|49023|215
1758795000000|2025-09-25 10:10:00|49167.2|49147.2|49122.2|49102.2|49169.7|49149.7|49122.2|49102.2|136
1758795300000|2025-09-25 10:15:00|49120.5|49100.5|49154.8|49134.8|49184.8|49164.8|49094|49074|128
1758795600000|2025-09-25 10:20:00|49152.3|49132.3|49167.3|49147.3|49179.8|49159.8|49148|49128|37
1758795900000|2025-09-25 10:25:00|49164.8|49144.8|49129|49109|49169.8|49149.8|49124.8|49104.8|33
1758796200000|2025-09-25 10:30:00|49131.5|49111.5|49169.8|49149.8|49169.8|49149.8|49053.1|49033.1|110
1758796500000|2025-09-25 10:35:00|49173.3|49153.3|49149.8|49129.8|49174.8|49154.8|49125.6|49105.6|79
1758796800000|2025-09-25 10:40:00|49147.3|49127.3|49094.9|49074.9|49147.3|49127.3|49079.1|49059.1|115
1758797100000|2025-09-25 10:45:00|49099.9|49079.9|49061.6|49041.6|49102.4|49082.4|49034.9|49014.9|81
1758797400000|2025-09-25 10:50:00|49052.4|49032.4|48984.9|48964.9|49052.4|49032.4|48982.4|48962.4|97
1758797700000|2025-09-25 10:55:00|48984.1|48964.1|49004.9|48984.9|49024.9|49004.9|48959.1|48939.1|46
1758798000000|2025-09-25 11:00:00|49009.9|48989.9|48889|48869|49015.9|48995.9|48889|48869|108
1758798300000|2025-09-25 11:05:00|48883.2|48863.2|48890|48870|48895|48875|48822.5|48802.5|102
1758798600000|2025-09-25 11:10:00|48892.5|48872.5|48857.5|48837.5|48892.5|48872.5|48825|48805|106
1758798900000|2025-09-25 11:15:00|48861.7|48841.7|48858.5|48838.5|48886.6|48866.6|48788.3|48768.3|157
1758799200000|2025-09-25 11:20:00|48863.6|48843.6|48787.5|48767.5|48866.9|48846.9|48785|48765|39
1758799500000|2025-09-25 11:25:00|48789.3|48769.3|48736.8|48716.8|48825|48805|48735.1|48715.1|105
1758799800000|2025-09-25 11:30:00|48737.6|48717.6|48620.1|48600.1|48760.1|48740.1|48505.1|48485.1|299
1758800100000|2025-09-25 11:35:00|48622.6|48602.6|48595.1|48575.1|48651.7|48631.7|48561.8|48541.8|213
1758800400000|2025-09-25 11:40:00|48600.1|48580.1|48680.1|48660.1|48680.1|48660.1|48600.1|48580.1|76
1758800700000|2025-09-25 11:45:00|48682.6|48662.6|48687.7|48667.7|48725.1|48705.1|48667.6|48647.6|173
1758801000000|2025-09-25 11:50:00|48689.4|48669.4|48721|48701|48771.9|48751.9|48689.4|48669.4|167
1758801300000|2025-09-25 11:55:00|48718.5|48698.5|48731.9|48711.9|48739.4|48719.4|48689.4|48669.4|245
1758801600000|2025-09-25 12:00:00|48729.4|48709.4|48795.2|48775.2|48820.2|48800.2|48724.4|48704.4|143
1758801900000|2025-09-25 12:05:00|48790.2|48770.2|48753.5|48733.5|48790.2|48770.2|48710.2|48690.2|158
1758802200000|2025-09-25 12:10:00|48786.2|48766.2|48527.8|48507.8|48815.2|48795.2|48522.8|48502.8|419
1758802500000|2025-09-25 12:15:00|48524.3|48504.3|48432.8|48412.8|48524.3|48504.3|48415.3|48395.3|375
1758802800000|2025-09-25 12:20:00|48431.1|48411.1|48307.7|48287.7|48432|48412|48247.8|48227.8|762
1758803100000|2025-09-25 12:25:00|48306.9|48286.9|48199.4|48179.4|48336.9|48316.9|48174.4|48154.4|641
1758803400000|2025-09-25 12:30:00|48195.2|48175.2|48151.9|48131.9|48229.4|48209.4|48094.4|48074.4|583
1758803700000|2025-09-25 12:35:00|48150.2|48130.2|48103.5|48083.5|48150.2|48130.2|48016.8|47996.8|669
1758804000000|2025-09-25 12:40:00|48101.8|48081.8|48206|48186|48245.3|48225.3|48061|48041|547
1758804300000|2025-09-25 12:45:00|48203.5|48183.5|48136.1|48116.1|48211|48191|48064.3|48044.3|361
1758804600000|2025-09-25 12:50:00|48133.6|48113.6|48131.1|48111.1|48152.8|48132.8|48081.1|48061.1|299
1758804900000|2025-09-25 12:55:00|48133.6|48113.6|48139.4|48119.4|48235.3|48215.3|48106.1|48086.1|391
1758805200000|2025-09-25 13:00:00|48138.6|48118.6|48228.6|48208.6|48251.1|48231.1|48078.6|48058.6|695
1758805500000|2025-09-25 13:05:00|48224.4|48204.4|48270.2|48250.2|48272.7|48252.7|48196.1|48176.1|522
1758805800000|2025-09-25 13:10:00|48271.9|48251.9|48292.8|48272.8|48305.2|48285.2|48192.7|48172.7|502
1758806100000|2025-09-25 13:15:00|48297.8|48277.8|48360.3|48340.3|48370.3|48350.3|48210.3|48190.3|381
1758806400000|2025-09-25 13:20:00|48358.6|48338.6|48317.8|48297.8|48382.8|48362.8|48287.8|48267.8|270
1758806700000|2025-09-25 13:25:00|48315.3|48295.3|48304.4|48284.4|48355.3|48335.3|48284.4|48264.4|292
1758807000000|2025-09-25 13:30:00|48306.1|48286.1|48404.4|48384.4|48429.4|48409.4|48296.9|48276.9|346
1758807300000|2025-09-25 13:35:00|48400.2|48380.2|48266.9|48246.9|48460.2|48440.2|48264.4|48244.4|419
1758807600000|2025-09-25 13:40:00|48264.4|48244.4|48093.5|48073.5|48269.4|48249.4|48093.5|48073.5|572
1758807900000|2025-09-25 13:45:00|48095.2|48075.2|47977.5|47957.5|48117.7|48097.7|47944.2|47924.2|1007
1758808200000|2025-09-25 13:50:00|47976.7|47956.7|47969.2|47949.2|47981.7|47961.7|47850.9|47830.9|680
1758808500000|2025-09-25 13:55:00|47966.7|47946.7|47921|47901|47973.4|47953.4|47875.9|47855.9|773
1758808800000|2025-09-25 14:00:00|47922.5|47902.5|48045.2|48025.2|48114.3|48094.3|47922.5|47902.5|749
1758809100000|2025-09-25 14:05:00|48042.7|48022.7|47884.4|47864.4|48045.2|48025.2|47863.5|47843.5|933
1758809400000|2025-09-25 14:10:00|47891.9|47871.9|47822.7|47802.7|47946.9|47926.9|47734.5|47714.5|747
1758809700000|2025-09-25 14:15:00|47824.5|47804.5|47740.3|47720.3|47824.5|47804.5|47697.8|47677.8|942
1758810000000|2025-09-25 14:20:00|47732|47712|47880.3|47860.3|47899.5|47879.5|47719.5|47699.5|480
1758810300000|2025-09-25 14:25:00|47878.6|47858.6|47820.3|47800.3|47900.3|47880.3|47817.8|47797.8|246
1758810600000|2025-09-25 14:30:00|47822.7|47802.7|47944.4|47924.4|47949.4|47929.4|47783.6|47763.6|706
1758810900000|2025-09-25 14:35:00|47939.4|47919.4|47841.9|47821.9|47949.4|47929.4|47819.4|47799.4|359
1758811200000|2025-09-25 14:40:00|47838.7|47818.7|47799.5|47779.5|47852.9|47832.9|47781|47761|346
1758811500000|2025-09-25 14:45:00|47796|47776|47764.5|47744.5|47842|47822|47750.9|47730.9|418
1758811800000|2025-09-25 14:50:00|47767.8|47747.8|47756.1|47736.1|47774.5|47754.5|47696.2|47676.2|533
1758812100000|2025-09-25 14:55:00|47753.6|47733.6|47850.3|47830.3|47863.6|47843.6|47749.4|47729.4|255
1758812400000|2025-09-25 15:00:00|47852.8|47832.8|47851.9|47831.9|47901.1|47881.1|47846.1|47826.1|210
1758812700000|2025-09-25 15:05:00|47851.1|47831.1|47926.2|47906.2|47934.6|47914.6|47819.4|47799.4|210
1758813000000|2025-09-25 15:10:00|47923.7|47903.7|48123.7|48103.7|48123.7|48103.7|47916.2|47896.2|425
1758813300000|2025-09-25 15:15:00|48119.5|48099.5|48030.4|48010.4|48119.6|48099.6|47974.6|47954.6|214
1758813600000|2025-09-25 15:20:00|48032.9|48012.9|48019.7|47999.7|48124.6|48104.6|47992.2|47972.2|299
1758813900000|2025-09-25 15:25:00|48016.2|47996.2|47983.9|47963.9|48042.2|48022.2|47959.7|47939.7|150
1758814200000|2025-09-25 15:30:00|47979.7|47959.7|48009.7|47989.7|48040.5|48020.5|47979.7|47959.7|206
1758814500000|2025-09-25 15:35:00|47990.5|47970.5|47937.2|47917.2|48004.7|47984.7|47929.7|47909.7|255
1758814800000|2025-09-25 15:40:00|47935.5|47915.5|47919|47899|47978.9|47958.9|47919|47899|112
1758815100000|2025-09-25 15:45:00|47918.2|47898.2|47884.9|47864.9|47954|47934|47871.5|47851.5|211
1758815400000|2025-09-25 15:50:00|47885.7|47865.7|47994.8|47974.8|47994.8|47974.8|47885.7|47865.7|181
1758815700000|2025-09-25 15:55:00|47996.5|47976.5|47994.8|47974.8|48034.8|48014.8|47989.8|47969.8|119
1758816000000|2025-09-25 16:00:00|47992.3|47972.3|47927.3|47907.3|48007.3|47987.3|47919.8|47899.8|134
1758816300000|2025-09-25 16:05:00|47934|47914|48015.8|47995.8|48025.8|48005.8|47927.3|47907.3|224
1758816600000|2025-09-25 16:10:00|48013.3|47993.3|47988.3|47968.3|48020.7|48000.7|47983.3|47963.3|142
1758816900000|2025-09-25 16:15:00|47990|47970|47954.1|47934.1|48000.8|47980.8|47951.6|47931.6|175
1758817200000|2025-09-25 16:20:00|47953.3|47933.3|47929.1|47909.1|47964.1|47944.1|47918.2|47898.2|131
1758817500000|2025-09-25 16:25:00|47927.4|47907.4|47949.3|47929.3|47949.3|47929.3|47884.1|47864.1|166
1758817800000|2025-09-25 16:30:00|47950.1|47930.1|47900|47880|47954.2|47934.2|47895|47875|166
1758818100000|2025-09-25 16:35:00|47902.5|47882.5|47879.2|47859.2|47904.2|47884.2|47857.5|47837.5|168
1758818400000|2025-09-25 16:40:00|47877.5|47857.5|47840.7|47820.7|47889.1|47869.1|47840.7|47820.7|435
1758818700000|2025-09-25 16:45:00|47839.1|47819.1|47819|47799|47839.1|47819.1|47770.7|47750.7|452
1758819000000|2025-09-25 16:50:00|47816.5|47796.5|47816.7|47796.7|47846.6|47826.6|47804.9|47784.9|645
1758819300000|2025-09-25 16:55:00|47814.2|47794.2|47791.7|47771.7|47850|47830|47732.5|47712.5|893
1758819600000|2025-09-25 17:00:00|47793.4|47773.4|47773.4|47753.4|47806.7|47786.7|47702.5|47682.5|296
1758819900000|2025-09-25 17:05:00|47774.2|47754.2|47781.7|47761.7|47804.2|47784.2|47760|47740|137
1758820200000|2025-09-25 17:10:00|47779.2|47759.2|47877.7|47857.7|47880.2|47860.2|47770|47750|163
1758820500000|2025-09-25 17:15:00|47876|47856|47809.3|47789.3|47901.8|47881.8|47809.3|47789.3|202
1758820800000|2025-09-25 17:20:00|47806.8|47786.8|47795.1|47775.1|47826.8|47806.8|47791|47771|56
1758821100000|2025-09-25 17:25:00|47796.8|47776.8|47871.8|47851.8|47876.8|47856.8|47796|47776|54
1758821400000|2025-09-25 17:30:00|47869.3|47849.3|47834.3|47814.3|47886.8|47866.8|47814.3|47794.3|89
1758821700000|2025-09-25 17:35:00|47833.6|47813.6|47849.4|47829.4|47849.4|47829.4|47829.3|47809.3|21
1758822000000|2025-09-25 17:40:00|47851.9|47831.9|47871.9|47851.9|47871.9|47851.9|47839.4|47819.4|33
1758822300000|2025-09-25 17:45:00|47873.6|47853.6|47881.9|47861.9|47896.9|47876.9|47856.9|47836.9|80
1758822600000|2025-09-25 17:50:00|47880.2|47860.2|47904.4|47884.4|47904.4|47884.4|47871.1|47851.1|38
1758822900000|2025-09-25 17:55:00|47906.9|47886.9|47910.3|47890.3|47917|47897|47885.2|47865.2|49
1758823200000|2025-09-25 18:00:00|47909.5|47889.5|47864.5|47844.5|47913.7|47893.7|47864.5|47844.5|50
1758823500000|2025-09-25 18:05:00|47867|47847|47862|47842|47882|47862|47860.3|47840.3|37
1758823800000|2025-09-25 18:10:00|47857.8|47837.8|47817|47797|47857.8|47837.8|47809.5|47789.5|68
1758824100000|2025-09-25 18:15:00|47814.5|47794.5|47839.6|47819.6|47839.6|47819.6|47812|47792|24
1758824400000|2025-09-25 18:20:00|47841.3|47821.3|47886.3|47866.3|47886.3|47866.3|47841.3|47821.3|34
1758824700000|2025-09-25 18:25:00|47882.1|47862.1|47888.7|47868.7|47888.7|47868.7|47866.2|47846.2|35
1758825000000|2025-09-25 18:30:00|47886.2|47866.2|47896.2|47876.2|47896.2|47876.2|47873.7|47853.7|31
1758825300000|2025-09-25 18:35:00|47897.9|47877.9|47947.9|47927.9|47947.9|47927.9|47897.9|47877.9|42
1758825600000|2025-09-25 18:40:00|47949.6|47929.6|48018|47998|48020.5|48000.5|47949.6|47929.6|122
1758825900000|2025-09-25 18:45:00|48020.5|48000.5|48003.8|47983.8|48024.7|48004.7|47980.5|47960.5|37
1758826200000|2025-09-25 18:50:00|48003|47983|48023|48003|48025.5|48005.5|47993.8|47973.8|50
1758826500000|2025-09-25 18:55:00|48024.7|48004.7|48025.5|48005.5|48033|48013|47992.1|47972.1|43
1758826800000|2025-09-25 19:00:00|48028|48008|48047.3|48027.3|48047.3|48027.3|47993|47973|99
1758827100000|2025-09-25 19:05:00|48049.8|48029.8|48064.8|48044.8|48069.7|48049.7|48049.8|48029.8|42
1758827400000|2025-09-25 19:10:00|48065.6|48045.6|48083.1|48063.1|48088.1|48068.1|48050.6|48030.6|34
1758827700000|2025-09-25 19:15:00|48080.6|48060.6|48096.5|48076.5|48113.1|48093.1|48080.6|48060.6|69
1758828000000|2025-09-25 19:20:00|48094.8|48074.8|48007.2|47987.2|48094.8|48074.8|48007.2|47987.2|45
1758828300000|2025-09-25 19:25:00|48002.2|47982.2|48025.6|48005.6|48046.5|48026.5|48002.2|47982.2|38
1758828600000|2025-09-25 19:30:00|48024|48004|47999|47979|48041.5|48021.5|47999|47979|57
1758828900000|2025-09-25 19:35:00|47996.5|47976.5|48009|47989|48011.5|47991.5|47994|47974|16
1758829200000|2025-09-25 19:40:00|48007.3|47987.3|48009|47989|48010.7|47990.7|47999|47979|7
1758829500000|2025-09-25 19:45:00|48010.7|47990.7|48024.1|48004.1|48039.1|48019.1|48010.7|47990.7|21
1758829800000|2025-09-25 19:50:00|48017.4|47997.4|48042.5|48022.5|48043.3|48023.3|48001.6|47981.6|64
1758830100000|2025-09-25 19:55:00|48043.3|48023.3|48037.5|48017.5|48057.5|48037.5|48037.5|48017.5|78
1758830400000|2025-09-25 20:00:00|48036.7|48016.7|48025|48005|48042.5|48022.5|48017.5|47997.5|44
1758830700000|2025-09-25 20:05:00|48025.1|48005.1|48000.1|47980.1|48025.1|48005.1|48000.1|47980.1|19
1758831000000|2025-09-25 20:10:00|48002.6|47982.6|48048.4|48028.4|48048.4|48028.4|48002.6|47982.6|30
1758831300000|2025-09-25 20:15:00|48050.1|48030.1|48082.6|48062.6|48082.6|48062.6|48047.6|48027.6|42
1758831600000|2025-09-25 20:20:00|48084.3|48064.3|48149.3|48129.3|48149.3|48129.3|48084.3|48064.3|62
1758831900000|2025-09-25 20:25:00|48147.6|48127.6|48132.7|48112.7|48149.3|48129.3|48118.5|48098.5|49
1758832200000|2025-09-25 20:30:00|48135.2|48115.2|48120.2|48100.2|48155.2|48135.2|48118.5|48098.5|27
1758832500000|2025-09-25 20:35:00|48118.5|48098.5|48103.5|48083.5|48118.5|48098.5|48100.2|48080.2|9
1758832800000|2025-09-25 20:40:00|48101.8|48081.8|48105.2|48085.2|48105.2|48085.2|48100.2|48080.2|6
1758833100000|2025-09-25 20:45:00|48106.9|48086.9|48100.3|48080.3|48107.7|48087.7|48092.7|48072.7|20
1758833400000|2025-09-25 20:50:00|48098.6|48078.6|48087.8|48067.8|48098.6|48078.6|48082.8|48062.8|9
1758833700000|2025-09-25 20:55:00|48088.6|48068.6|48092.8|48072.8|48092.8|48072.8|48082.8|48062.8|16
1758837600000|2025-09-25 22:00:00|48084|48064|48073.9|48053.9|48095.6|48075.6|48068.1|48048.1|41
1758837900000|2025-09-25 22:05:00|48071.4|48051.4|48082.2|48062.2|48082.2|48062.2|48068.9|48048.9|15
1758838200000|2025-09-25 22:10:00|48091.4|48071.4|48092.3|48072.3|48094.7|48074.7|48079.7|48059.7|12
1758838500000|2025-09-25 22:15:00|48089.8|48069.8|48077.3|48057.3|48089.8|48069.8|48077.3|48057.3|9
1758838800000|2025-09-25 22:20:00|48075.6|48055.6|48057.3|48037.3|48079|48059|48057.3|48037.3|13
1758839100000|2025-09-25 22:25:00|48054.8|48034.8|48057.3|48037.3|48057.3|48037.3|48040.6|48020.6|8
1758839400000|2025-09-25 22:30:00|48058.1|48038.1|48054.8|48034.8|48059.8|48039.8|48054.8|48034.8|1
1758839700000|2025-09-25 22:35:00|48056.6|48036.6|48062.4|48042.4|48062.4|48042.4|48054.8|48034.8|3
1758840000000|2025-09-25 22:40:00|48066.6|48046.6|48055.7|48035.7|48075.7|48055.7|48049.9|48029.9|17
1758840300000|2025-09-25 22:45:00|48057.4|48037.4|48043.3|48023.3|48059.1|48039.1|48038.3|48018.3|22
1758840600000|2025-09-25 22:50:00|48050.8|48030.8|48079.1|48059.1|48085.8|48065.8|48050.8|48030.8|29
1758840900000|2025-09-25 22:55:00|48080.8|48060.8|48088.4|48068.4|48095.9|48075.9|48080.8|48060.8|13
1758841200000|2025-09-25 23:00:00|48090.1|48070.1|48083.4|48063.4|48093.4|48073.4|48080.9|48060.9|19
1758841500000|2025-09-25 23:05:00|48085.1|48065.1|48070.9|48050.9|48085.9|48065.9|48069.2|48049.2|8
1758841800000|2025-09-25 23:10:00|48069.2|48049.2|48028.4|48008.4|48069.2|48049.2|48028.4|48008.4|12
1758842100000|2025-09-25 23:15:00|48025.9|48005.9|47963.5|47943.5|48025.9|48005.9|47961|47941|64
1758842400000|2025-09-25 23:20:00|47966|47946|47973.5|47953.5|48001|47981|47966|47946|14
1758842700000|2025-09-25 23:25:00|47976|47956|47969.2|47949.2|47993.5|47973.5|47969.2|47949.2|30
1758843000000|2025-09-25 23:30:00|47967.5|47947.5|47965.1|47945.1|47967.5|47947.5|47930.1|47910.1|39
1758843300000|2025-09-25 23:35:00|47964.3|47944.3|47957.7|47937.7|47965.1|47945.1|47952.6|47932.6|7
1758843600000|2025-09-25 23:40:00|47956|47936|47967.7|47947.7|47967.7|47947.7|47955.2|47935.2|0
1758843900000|2025-09-25 23:45:00|47966.9|47946.9|47967.7|47947.7|47968.5|47948.5|47963.5|47943.5|8
1758844200000|2025-09-25 23:50:00|47968.5|47948.5|47957.7|47937.7|47968.5|47948.5|47957.7|47937.7|10
1758844500000|2025-09-25 23:55:00|47958.5|47938.5|47987.8|47967.8|47990.3|47970.3|47958.5|47938.5|28
1758844800000|2025-09-26 00:00:00|47985.3|47965.3|48048.7|48028.7|48119.5|48099.5|47983.6|47963.6|145
1758845100000|2025-09-26 00:05:00|48046.2|48026.2|48041.2|48021.2|48063.7|48043.7|48008.7|47988.7|17
1758845400000|2025-09-26 00:10:00|48042.9|48022.9|48058.7|48038.7|48058.7|48038.7|48036.2|48016.2|12
1758845700000|2025-09-26 00:15:00|48056.2|48036.2|48008.7|47988.7|48056.2|48036.2|48008.7|47988.7|16
1758846000000|2025-09-26 00:20:00|48008.8|47988.8|48002.1|47982.1|48023|48003|48002.1|47982.1|18
1758846300000|2025-09-26 00:25:00|47999.6|47979.6|47968.8|47948.8|48002.1|47982.1|47936.3|47916.3|45
1758846600000|2025-09-26 00:30:00|47971.3|47951.3|47988.8|47968.8|47992.1|47972.1|47968.8|47948.8|19
1758846900000|2025-09-26 00:35:00|47987.2|47967.2|47991.3|47971.3|48003.8|47983.8|47978.8|47958.8|12
1758847200000|2025-09-26 00:40:00|47993.8|47973.8|48018.9|47998.9|48023.1|48003.1|47993.8|47973.8|9
1758847500000|2025-09-26 00:45:00|48017.2|47997.2|48018.9|47998.9|48025.6|48005.6|48016.4|47996.4|10
1758847800000|2025-09-26 00:50:00|48015.5|47995.5|48033.9|48013.9|48038.9|48018.9|48009.7|47989.7|18
1758848100000|2025-09-26 00:55:00|48035.6|48015.6|48029.7|48009.7|48063.1|48043.1|48023.9|48003.9|35
1758848400000|2025-09-26 01:00:00|48021.4|48001.4|48014|47994|48021.5|48001.5|47968.9|47948.9|118
1758848700000|2025-09-26 01:05:00|48016.5|47996.5|48052.3|48032.3|48067.3|48047.3|47994.8|47974.8|57
1758849000000|2025-09-26 01:10:00|48053.1|48033.1|47959.8|47939.8|48054.8|48034.8|47955.6|47935.6|24
1758849300000|2025-09-26 01:15:00|47962.3|47942.3|47984.8|47964.8|47986.5|47966.5|47957.3|47937.3|24
1758849600000|2025-09-26 01:20:00|47982.3|47962.3|47954.9|47934.9|47991.5|47971.5|47944.8|47924.8|13
1758849900000|2025-09-26 01:25:00|47952.4|47932.4|47917.4|47897.4|47952.4|47932.4|47880.7|47860.7|58
1758850200000|2025-09-26 01:30:00|47915.7|47895.7|47912.4|47892.4|47953.2|47933.2|47909|47889|31
1758850500000|2025-09-26 01:35:00|47900.7|47880.7|47892.4|47872.4|47929.9|47909.9|47877.4|47857.4|33
1758850800000|2025-09-26 01:40:00|47894.1|47874.1|47902.4|47882.4|47941.6|47921.6|47882.4|47862.4|43
1758851100000|2025-09-26 01:45:00|47919.1|47899.1|47925|47905|47960|47940|47900.8|47880.8|35
1758851400000|2025-09-26 01:50:00|47922.5|47902.5|47930|47910|47942.5|47922.5|47905.8|47885.8|4
1758851700000|2025-09-26 01:55:00|47932.5|47912.5|47882.5|47862.5|47937.5|47917.5|47870|47850|30
1758852000000|2025-09-26 02:00:00|47880|47860|47897.5|47877.5|47902.5|47882.5|47870|47850|23
1758852300000|2025-09-26 02:05:00|47896.7|47876.7|47915.1|47895.1|47935.1|47915.1|47895|47875|19
1758852600000|2025-09-26 02:10:00|47916.8|47896.8|47917.6|47897.6|47925.1|47905.1|47907.6|47887.6|17
1758852900000|2025-09-26 02:15:00|47915.9|47895.9|47907.6|47887.6|47935.1|47915.1|47903.4|47883.4|8
1758853200000|2025-09-26 02:20:00|47903.4|47883.4|47910.1|47890.1|47910.1|47890.1|47901.8|47881.8|7
1758853500000|2025-09-26 02:25:00|47920.1|47900.1|47936.9|47916.9|47936.9|47916.9|47917.6|47897.6|14
1758853800000|2025-09-26 02:30:00|47937.7|47917.7|48062.7|48042.7|48072.7|48052.7|47937.7|47917.7|79
1758854100000|2025-09-26 02:35:00|48064.4|48044.4|48017.7|47997.7|48075.2|48055.2|48017.7|47997.7|30
1758854400000|2025-09-26 02:40:00|48015.2|47995.2|47973.5|47953.5|48015.2|47995.2|47973.5|47953.5|25
1758854700000|2025-09-26 02:45:00|47971|47951|47995.3|47975.3|47995.3|47975.3|47945.2|47925.2|41
1758855000000|2025-09-26 02:50:00|47993.6|47973.6|47980.3|47960.3|48012.8|47992.8|47962.8|47942.8|16
1758855300000|2025-09-26 02:55:00|47986.2|47966.2|47965.3|47945.3|47995.3|47975.3|47960.3|47940.3|14
1758855600000|2025-09-26 03:00:00|47966.1|47946.1|47997.8|47977.8|47997.8|47977.8|47945.3|47925.3|26
1758855900000|2025-09-26 03:05:00|47995.3|47975.3|47965.4|47945.4|48002.8|47982.8|47962.8|47942.8|5
1758856200000|2025-09-26 03:10:00|47964.6|47944.6|47972.9|47952.9|47975.4|47955.4|47958.7|47938.7|5
1758856500000|2025-09-26 03:15:00|47972.1|47952.1|47990.4|47970.4|47990.4|47970.4|47967.9|47947.9|7
1758856800000|2025-09-26 03:20:00|48000.4|47980.4|48025.4|48005.4|48032.9|48012.9|48000.4|47980.4|20
1758857100000|2025-09-26 03:25:00|48022.9|48002.9|48050.4|48030.4|48070.4|48050.4|48022.9|48002.9|37
1758857400000|2025-09-26 03:30:00|48048.7|48028.7|48062.2|48042.2|48072.2|48052.2|48041.3|48021.3|27
1758857700000|2025-09-26 03:35:00|48063.9|48043.9|48062.2|48042.2|48064.7|48044.7|48047.2|48027.2|13
1758858000000|2025-09-26 03:40:00|48064.7|48044.7|48058.9|48038.9|48067.2|48047.2|48054.7|48034.7|4
1758858300000|2025-09-26 03:45:00|48059.7|48039.7|48097.2|48077.2|48097.2|48077.2|48059.7|48039.7|35
1758858600000|2025-09-26 03:50:00|48094.7|48074.7|48084.8|48064.8|48097.2|48077.2|48073.1|48053.1|40
1758858900000|2025-09-26 03:55:00|48083.1|48063.1|48090.6|48070.6|48092.3|48072.3|48082.3|48062.3|6
1758859200000|2025-09-26 04:00:00|48089.8|48069.8|48066.5|48046.5|48089.8|48069.8|48049.8|48029.8|18
1758859500000|2025-09-26 04:05:00|48069.8|48049.8|48109.8|48089.8|48109.8|48089.8|48069.8|48049.8|31
1758859800000|2025-09-26 04:10:00|48112.3|48092.3|48112.4|48092.4|48119.8|48099.8|48107.3|48087.3|34
1758860100000|2025-09-26 04:15:00|48111.6|48091.6|48142.4|48122.4|48147.4|48127.4|48107.4|48087.4|38
1758860400000|2025-09-26 04:20:00|48139.9|48119.9|48134.9|48114.9|48139.9|48119.9|48122.4|48102.4|18
1758860700000|2025-09-26 04:25:00|48136.6|48116.6|48119.9|48099.9|48142.4|48122.4|48119.9|48099.9|25
1758861000000|2025-09-26 04:30:00|48119.1|48099.1|48144.9|48124.9|48144.9|48124.9|48117.4|48097.4|9
1758861300000|2025-09-26 04:35:00|48144.1|48124.1|48152.5|48132.5|48152.5|48132.5|48142.4|48122.4|32
1758861600000|2025-09-26 04:40:00|48154.2|48134.2|48155|48135|48155|48135|48152.5|48132.5|6
1758861900000|2025-09-26 04:45:00|48154.2|48134.2|48150|48130|48155|48135|48142.5|48122.5|28
1758862200000|2025-09-26 04:50:00|48153.3|48133.3|48110.8|48090.8|48155|48135|48110.8|48090.8|26
1758862500000|2025-09-26 04:55:00|48110|48090|48112.6|48092.6|48112.6|48092.6|48094.2|48074.2|18
1758862800000|2025-09-26 05:00:00|48115.1|48095.1|48140.1|48120.1|48145.1|48125.1|48115.1|48095.1|38
1758863100000|2025-09-26 05:05:00|48136.7|48116.7|48117.6|48097.6|48136.7|48116.7|48117.6|48097.6|5
1758863400000|2025-09-26 05:10:00|48120.1|48100.1|48147.6|48127.6|48150.1|48130.1|48117.6|48097.6|18
1758863700000|2025-09-26 05:15:00|48145.1|48125.1|48130.2|48110.2|48150.1|48130.1|48127.6|48107.6|12
1758864000000|2025-09-26 05:20:00|48128.5|48108.5|48165.2|48145.2|48170.2|48150.2|48127.7|48107.7|38
1758864300000|2025-09-26 05:25:00|48167.7|48147.7|48192.7|48172.7|48192.7|48172.7|48165.2|48145.2|44
1758864600000|2025-09-26 05:30:00|48191|48171|48127.7|48107.7|48197.7|48177.7|48115.2|48095.2|90
1758864900000|2025-09-26 05:35:00|48122.7|48102.7|48177.8|48157.8|48182.8|48162.8|48122.7|48102.7|15
1758865200000|2025-09-26 05:40:00|48175.3|48155.3|48215.3|48195.3|48220.3|48200.3|48175.3|48155.3|62
1758865500000|2025-09-26 05:45:00|48213.6|48193.6|48167.8|48147.8|48213.6|48193.6|48157.8|48137.8|12
1758865800000|2025-09-26 05:50:00|48169.5|48149.5|48075.3|48055.3|48170.3|48150.3|48062.8|48042.8|38
1758866100000|2025-09-26 05:55:00|48077.8|48057.8|48027.8|48007.8|48084.5|48064.5|48025.3|48005.3|22
1758866400000|2025-09-26 06:00:00|48025.3|48005.3|48052.9|48032.9|48065.4|48045.4|48025.3|48005.3|34
1758866700000|2025-09-26 06:05:00|48054.6|48034.6|48015.4|47995.4|48069.6|48049.6|47991.2|47971.2|75
1758867000000|2025-09-26 06:10:00|48012.9|47992.9|48125.4|48105.4|48132.1|48112.1|48004.5|47984.5|102
1758867300000|2025-09-26 06:15:00|48130.4|48110.4|48067.9|48047.9|48142.9|48122.9|48040.4|48020.4|99
1758867600000|2025-09-26 06:20:00|48065.4|48045.4|48053|48033|48098|48078|48053|48033|65
1758867900000|2025-09-26 06:25:00|48055.5|48035.5|48098|48078|48105.5|48085.5|48045.5|48025.5|56
1758868200000|2025-09-26 06:30:00|48099.7|48079.7|48070.5|48050.5|48109.6|48089.6|48065.5|48045.5|81
1758868500000|2025-09-26 06:35:00|48066.3|48046.3|48090.5|48070.5|48094.6|48074.6|48047.1|48027.1|144
1758868800000|2025-09-26 06:40:00|48089.6|48069.6|48107.2|48087.2|48124.7|48104.7|48054.7|48034.7|37
1758869100000|2025-09-26 06:45:00|48108.9|48088.9|48088.9|48068.9|48138|48118|48078.9|48058.9|33
1758869400000|2025-09-26 06:50:00|48083.9|48063.9|48016.4|47996.4|48102.2|48082.2|47981.4|47961.4|76
1758869700000|2025-09-26 06:55:00|48018.1|47998.1|48068.9|48048.9|48071.4|48051.4|48018.1|47998.1|31
1758870000000|2025-09-26 07:00:00|48076.4|48056.4|48046.5|48026.5|48121.4|48101.4|48046.5|48026.5|136
1758870300000|2025-09-26 07:05:00|48044|48024|47939|47919|48044|48024|47916.5|47896.5|119
1758870600000|2025-09-26 07:10:00|47939.8|47919.8|47951.5|47931.5|47964|47944|47911.5|47891.5|79
1758870900000|2025-09-26 07:15:00|47949.8|47929.8|47834|47814|47949.8|47929.8|47787.3|47767.3|291
1758871200000|2025-09-26 07:20:00|47835.7|47815.7|47749.9|47729.9|47844|47824|47724.1|47704.1|136
1758871500000|2025-09-26 07:25:00|47748.2|47728.2|47817.4|47797.4|47833.2|47813.2|47747.4|47727.4|91
1758871800000|2025-09-26 07:30:00|47815.7|47795.7|47835.7|47815.7|47837.4|47817.4|47807.4|47787.4|40
1758872100000|2025-09-26 07:35:00|47838.2|47818.2|47804.9|47784.9|47849.9|47829.9|47774.9|47754.9|48
1758872400000|2025-09-26 07:40:00|47799.9|47779.9|47747.5|47727.5|47814.1|47794.1|47745|47725|40
1758872700000|2025-09-26 07:45:00|47745|47725|47772.5|47752.5|47797.5|47777.5|47745|47725|37
1758873000000|2025-09-26 07:50:00|47774.2|47754.2|47767.5|47747.5|47785|47765|47760|47740|25
1758873300000|2025-09-26 07:55:00|47770|47750|47752.5|47732.5|47805|47785|47742.5|47722.5|81
1758873600000|2025-09-26 08:00:00|47742.5|47722.5|47656.7|47636.7|47742.5|47722.5|47583.3|47563.3|331
1758873900000|2025-09-26 08:05:00|47659.2|47639.2|47700.1|47680.1|47700.1|47680.1|47623.5|47603.5|148
1758874200000|2025-09-26 08:10:00|47702.6|47682.6|47750.1|47730.1|47772.6|47752.6|47702.6|47682.6|88
1758874500000|2025-09-26 08:15:00|47752.6|47732.6|47812.6|47792.6|47824.3|47804.3|47742.6|47722.6|69
1758874800000|2025-09-26 08:20:00|47810.1|47790.1|47816|47796|47816|47796|47789.3|47769.3|26
1758875100000|2025-09-26 08:25:00|47820.1|47800.1|47752.7|47732.7|47822.6|47802.6|47740.2|47720.2|59
1758875400000|2025-09-26 08:30:00|47756.9|47736.9|47777.7|47757.7|47810.2|47790.2|47756.9|47736.9|68
1758875700000|2025-09-26 08:35:00|47779.3|47759.3|47755.2|47735.2|47782.7|47762.7|47750.2|47730.2|9
1758876000000|2025-09-26 08:40:00|47754.4|47734.4|47742.7|47722.7|47757.7|47737.7|47729.4|47709.4|25
1758876300000|2025-09-26 08:45:00|47744.4|47724.4|47680.3|47660.3|47745.2|47725.2|47680.3|47660.3|46
1758876600000|2025-09-26 08:50:00|47683.6|47663.6|47712.8|47692.8|47720.3|47700.3|47680.3|47660.3|20
1758876900000|2025-09-26 08:55:00|47715.3|47695.3|47702.8|47682.8|47727.8|47707.8|47692.8|47672.8|26
1758877200000|2025-09-26 09:00:00|47700.3|47680.3|47667.8|47647.8|47700.3|47680.3|47659.4|47639.4|46
1758877500000|2025-09-26 09:05:00|47682|47662|47675.4|47655.4|47695.3|47675.3|47675.4|47655.4|25
1758877800000|2025-09-26 09:10:00|47672.9|47652.9|47722.1|47702.1|47725.4|47705.4|47672.9|47652.9|38
1758878100000|2025-09-26 09:15:00|47723.7|47703.7|47720.4|47700.4|47732.9|47712.9|47702.9|47682.9|60
1758878400000|2025-09-26 09:20:00|47718.7|47698.7|47727.9|47707.9|47732.9|47712.9|47717.9|47697.9|7
1758878700000|2025-09-26 09:25:00|47730.4|47710.4|47623|47603|47730.4|47710.4|47598|47578|81
1758879000000|2025-09-26 09:30:00|47624.6|47604.6|47648|47628|47653|47633|47624.6|47604.6|82
1758879300000|2025-09-26 09:35:00|47650.5|47630.5|47670.5|47650.5|47673|47653|47638|47618|23
1758879600000|2025-09-26 09:40:00|47668|47648|47675.5|47655.5|47675.5|47655.5|47653.8|47633.8|6
1758879900000|2025-09-26 09:45:00|47673|47653|47685.6|47665.6|47697.2|47677.2|47673|47653|18
1758880200000|2025-09-26 09:50:00|47683.9|47663.9|47693.1|47673.1|47708.1|47688.1|47681.4|47661.4|16
1758880500000|2025-09-26 09:55:00|47692.3|47672.3|47692.3|47672.3|47700.6|47680.6|47673.9|47653.9|30
1758880800000|2025-09-26 10:00:00|47690.6|47670.6|47690.6|47670.6|47701.5|47681.5|47674.8|47654.8|26
1758881100000|2025-09-26 10:05:00|47692.3|47672.3|47720.6|47700.6|47720.6|47700.6|47680.6|47660.6|17
1758881400000|2025-09-26 10:10:00|47719|47699|47745.7|47725.7|47745.7|47725.7|47718.1|47698.1|37
1758881700000|2025-09-26 10:15:00|47744|47724|47705.7|47685.7|47745.7|47725.7|47698.2|47678.2|51
1758882000000|2025-09-26 10:20:00|47703.2|47683.2|47695.7|47675.7|47708.2|47688.2|47695.7|47675.7|13
1758882300000|2025-09-26 10:25:00|47697.4|47677.4|47673.2|47653.2|47705.7|47685.7|47663.2|47643.2|41
1758882600000|2025-09-26 10:30:00|47674.9|47654.9|47656.6|47636.6|47675.7|47655.7|47645.8|47625.8|43
1758882900000|2025-09-26 10:35:00|47658.3|47638.3|47688.3|47668.3|47697.5|47677.5|47658.3|47638.3|35
1758883200000|2025-09-26 10:40:00|47687.5|47667.5|47697.5|47677.5|47697.5|47677.5|47678.3|47658.3|45
1758883500000|2025-09-26 10:45:00|47700.8|47680.8|47675.8|47655.8|47708.3|47688.3|47667.4|47647.4|46
1758883800000|2025-09-26 10:50:00|47677.5|47657.5|47695|47675|47695|47675|47668.3|47648.3|43
1758884100000|2025-09-26 10:55:00|47696.7|47676.7|47740.9|47720.9|47745.9|47725.9|47696.7|47676.7|41
1758884400000|2025-09-26 11:00:00|47738.4|47718.4|47725.9|47705.9|47768.4|47748.4|47725.9|47705.9|66
1758884700000|2025-09-26 11:05:00|47727.6|47707.6|47725.9|47705.9|47737.6|47717.6|47720.1|47700.1|33
1758885000000|2025-09-26 11:10:00|47728.4|47708.4|47686.8|47666.8|47728.4|47708.4|47686|47666|28
1758885300000|2025-09-26 11:15:00|47685.1|47665.1|47611|47591|47685.1|47665.1|47583.5|47563.5|81
1758885600000|2025-09-26 11:20:00|47612.7|47592.7|47540.2|47520.2|47633.5|47613.5|47495.1|47475.1|182
1758885900000|2025-09-26 11:25:00|47541|47521|47556|47536|47563.5|47543.5|47531.8|47511.8|48
1758886200000|2025-09-26 11:30:00|47558.5|47538.5|47592.7|47572.7|47606|47586|47558.5|47538.5|98
1758886500000|2025-09-26 11:35:00|47594.4|47574.4|47611.1|47591.1|47638.6|47618.6|47590.1|47570.1|122
1758886800000|2025-09-26 11:40:00|47607.7|47587.7|47580.2|47560.2|47611.1|47591.1|47575.2|47555.2|136
1758887100000|2025-09-26 11:45:00|47577.7|47557.7|47577.7|47557.7|47590.2|47570.2|47563.5|47543.5|23
1758887400000|2025-09-26 11:50:00|47581.9|47561.9|47610.3|47590.3|47612.8|47592.8|47581.9|47561.9|55
1758887700000|2025-09-26 11:55:00|47612|47592|47595.3|47575.3|47622.8|47602.8|47595.3|47575.3|55
1758888000000|2025-09-26 12:00:00|47585.3|47565.3|47567.8|47547.8|47625.3|47605.3|47562.8|47542.8|84
1758888300000|2025-09-26 12:05:00|47572|47552|47515.3|47495.3|47607|47587|47515.3|47495.3|104
1758888600000|2025-09-26 12:10:00|47512.8|47492.8|47505.4|47485.4|47527|47507|47470.4|47450.4|234
1758888900000|2025-09-26 12:15:00|47507.1|47487.1|47527.9|47507.9|47580.4|47560.4|47504.5|47484.5|135
1758889200000|2025-09-26 12:20:00|47526.2|47506.2|47480.4|47460.4|47542.9|47522.9|47460.4|47440.4|126
1758889500000|2025-09-26 12:25:00|47477.9|47457.9|47527.9|47507.9|47527.9|47507.9|47460.4|47440.4|113
1758889800000|2025-09-26 12:30:00|47528.8|47508.8|47618|47598|47646.3|47626.3|47505.4|47485.4|344
1758890100000|2025-09-26 12:35:00|47619.6|47599.6|47658|47638|47685.5|47665.5|47588|47568|316
1758890400000|2025-09-26 12:40:00|47650.4|47630.4|47680.5|47660.5|47685.5|47665.5|47649.6|47629.6|158
1758890700000|2025-09-26 12:45:00|47682.2|47662.2|47670.5|47650.5|47695.5|47675.5|47650.5|47630.5|109
1758891000000|2025-09-26 12:50:00|47672.2|47652.2|47710.6|47690.6|47713|47693|47672.2|47652.2|144
1758891300000|2025-09-26 12:55:00|47708.9|47688.9|47770.6|47750.6|47803.1|47783.1|47708.1|47688.1|140
1758891600000|2025-09-26 13:00:00|47772.3|47752.3|47661.4|47641.4|47803.1|47783.1|47628.1|47608.1|674
1758891900000|2025-09-26 13:05:00|47660.6|47640.6|47700.6|47680.6|47717.3|47697.3|47650.6|47630.6|284
1758892200000|2025-09-26 13:10:00|47705.6|47685.6|47660.7|47640.7|47726.5|47706.5|47659|47639|207
1758892500000|2025-09-26 13:15:00|47663.2|47643.2|47462.4|47442.4|47676.5|47656.5|47440.7|47420.7|438
1758892800000|2025-09-26 13:20:00|47460.7|47440.7|47395.7|47375.7|47469|47449|47363.2|47343.2|377
1758893100000|2025-09-26 13:25:00|47397.4|47377.4|47445.7|47425.7|47475.7|47455.7|47395.7|47375.7|560
1758893400000|2025-09-26 13:30:00|47442.3|47422.3|47528.2|47508.2|47530.7|47510.7|47363.2|47343.2|303
1758893700000|2025-09-26 13:35:00|47527.4|47507.4|47443.3|47423.3|47550.8|47530.8|47443.3|47423.3|259
1758894000000|2025-09-26 13:40:00|47440.8|47420.8|47465|47445|47500.8|47480.8|47425.8|47405.8|329
1758894300000|2025-09-26 13:45:00|47461.6|47441.6|47410.8|47390.8|47500|47480|47403.3|47383.3|297
1758894600000|2025-09-26 13:50:00|47410|47390|47424.2|47404.2|47450.8|47430.8|47385.8|47365.8|241
1758894900000|2025-09-26 13:55:00|47425.8|47405.8|47450.9|47430.9|47475.9|47455.9|47388.3|47368.3|240
1758895200000|2025-09-26 14:00:00|47453.4|47433.4|47455.9|47435.9|47523.4|47503.4|47445.9|47425.9|276
1758895500000|2025-09-26 14:05:00|47455.1|47435.1|47480.9|47460.9|47493.4|47473.4|47430.9|47410.9|139
1758895800000|2025-09-26 14:10:00|47484.3|47464.3|47523.4|47503.4|47523.4|47503.4|47470.9|47450.9|135
1758896100000|2025-09-26 14:15:00|47520.9|47500.9|47501|47481|47548.4|47528.4|47480.1|47460.1|152
1758896400000|2025-09-26 14:20:00|47498.5|47478.5|47506.8|47486.8|47531|47511|47471|47451|145
1758896700000|2025-09-26 14:25:00|47506|47486|47472.7|47452.7|47510.2|47490.2|47463.5|47443.5|171
1758897000000|2025-09-26 14:30:00|47471|47451|47433.5|47413.5|47471|47451|47396|47376|309
1758897300000|2025-09-26 14:35:00|47436|47416|47496.1|47476.1|47501.1|47481.1|47431|47411|178
1758897600000|2025-09-26 14:40:00|47498.6|47478.6|47528.6|47508.6|47556.9|47536.9|47483.6|47463.6|160
1758897900000|2025-09-26 14:45:00|47531.1|47511.1|47598.6|47578.6|47616.1|47596.1|47531.1|47511.1|249
1758898200000|2025-09-26 14:50:00|47600.3|47580.3|47643.6|47623.6|47651.1|47631.1|47598.6|47578.6|190
1758898500000|2025-09-26 14:55:00|47646.1|47626.1|47612|47592|47646.1|47626.1|47606.2|47586.2|112
1758898800000|2025-09-26 15:00:00|47613.7|47593.7|47643.7|47623.7|47680.4|47660.4|47578.7|47558.7|201
1758899100000|2025-09-26 15:05:00|47642|47622|47626.2|47606.2|47679.6|47659.6|47623.7|47603.7|295
1758899400000|2025-09-26 15:10:00|47628.7|47608.7|47643.7|47623.7|47671.2|47651.2|47628.7|47608.7|137
1758899700000|2025-09-26 15:15:00|47642|47622|47646.2|47626.2|47661.2|47641.2|47616.2|47596.2|94
1758900000000|2025-09-26 15:20:00|47643.7|47623.7|47618.8|47598.8|47671.3|47651.3|47616.3|47596.3|161
1758900300000|2025-09-26 15:25:00|47617.1|47597.1|47628.8|47608.8|47636.3|47616.3|47587.9|47567.9|162
1758900600000|2025-09-26 15:30:00|47626.3|47606.3|47653.8|47633.8|47663.8|47643.8|47618.8|47598.8|201
1758900900000|2025-09-26 15:35:00|47651.3|47631.3|47561.3|47541.3|47658.8|47638.8|47556.3|47536.3|135
1758901200000|2025-09-26 15:40:00|47566.3|47546.3|47583.1|47563.1|47589.7|47569.7|47551.4|47531.4|418
1758901500000|2025-09-26 15:45:00|47584.7|47564.7|47606.4|47586.4|47621.4|47601.4|47566.4|47546.4|163
1758901800000|2025-09-26 15:50:00|47611.4|47591.4|47651.4|47631.4|47658.9|47638.9|47596.4|47576.4|163
1758902100000|2025-09-26 15:55:00|47648.9|47628.9|47631.4|47611.4|47648.9|47628.9|47593.9|47573.9|105
1758902400000|2025-09-26 16:00:00|47636.4|47616.4|47597.3|47577.3|47641.4|47621.4|47586.5|47566.5|135
1758902700000|2025-09-26 16:05:00|47599|47579|47606.5|47586.5|47606.5|47586.5|47554|47534|95
1758903000000|2025-09-26 16:10:00|47609.9|47589.9|47620.7|47600.7|47639|47619|47599|47579|173
1758903300000|2025-09-26 16:15:00|47621.5|47601.5|47674|47654|47674|47654|47619|47599|189
1758903600000|2025-09-26 16:20:00|47675.7|47655.7|47789.1|47769.1|47789.1|47769.1|47675.7|47655.7|268
1758903900000|2025-09-26 16:25:00|47794.1|47774.1|47842.4|47822.4|47849.9|47829.9|47794.1|47774.1|646
1758904200000|2025-09-26 16:30:00|47844.9|47824.9|47845|47825|47875|47855|47832.5|47812.5|473
1758904500000|2025-09-26 16:35:00|47847.5|47827.5|47797.5|47777.5|47859.2|47839.2|47787.5|47767.5|180
1758904800000|2025-09-26 16:40:00|47799.2|47779.2|47825|47805|47830|47810|47780|47760|196
1758905100000|2025-09-26 16:45:00|47823.3|47803.3|47870|47850|47880|47860|47797.5|47777.5|199
1758905400000|2025-09-26 16:50:00|47867.5|47847.5|47880.1|47860.1|47913.4|47893.4|47820|47800|442
1758905700000|2025-09-26 16:55:00|47878.4|47858.4|47962.6|47942.6|47966|47946|47875.1|47855.1|1256
1758906000000|2025-09-26 17:00:00|47964.3|47944.3|47940.1|47920.1|48025.1|48005.1|47940.1|47920.1|520
1758906300000|2025-09-26 17:05:00|47941.8|47921.8|47940.1|47920.1|47955.1|47935.1|47914.3|47894.3|141
1758906600000|2025-09-26 17:10:00|47942.6|47922.6|47937.7|47917.7|47956|47936|47920.1|47900.1|60
1758906900000|2025-09-26 17:15:00|47936|47916|47948.6|47928.6|47960.2|47940.2|47934.3|47914.3|65
1758907200000|2025-09-26 17:20:00|47949.4|47929.4|47942.7|47922.7|47950.2|47930.2|47930.2|47910.2|69
1758907500000|2025-09-26 17:25:00|47943.5|47923.5|47917.7|47897.7|47947.7|47927.7|47917.7|47897.7|64
1758907800000|2025-09-26 17:30:00|47920.2|47900.2|47900.3|47880.3|47920.2|47900.2|47880.2|47860.2|79
1758908100000|2025-09-26 17:35:00|47902.8|47882.8|47870.3|47850.3|47915.3|47895.3|47870.3|47850.3|115
1758908400000|2025-09-26 17:40:00|47873.6|47853.6|47940.3|47920.3|47952|47932|47873.6|47853.6|113
1758908700000|2025-09-26 17:45:00|47944.5|47924.5|47910.3|47890.3|47945.3|47925.3|47885.3|47865.3|90
1758909000000|2025-09-26 17:50:00|47912|47892|47892|47872|47917|47897|47882.8|47862.8|84
1758909300000|2025-09-26 17:55:00|47894.5|47874.5|47887.1|47867.1|47894.5|47874.5|47875.4|47855.4|36
1758909600000|2025-09-26 18:00:00|47887.9|47867.9|47922.1|47902.1|47922.9|47902.9|47887.9|47867.9|25
1758909900000|2025-09-26 18:05:00|47922.9|47902.9|47899.6|47879.6|47922.9|47902.9|47890.4|47870.4|17
1758910200000|2025-09-26 18:10:00|47897.1|47877.1|47882.9|47862.9|47897.1|47877.1|47880.4|47860.4|7
1758910500000|2025-09-26 18:15:00|47884.6|47864.6|47955.5|47935.5|47964.6|47944.6|47884.6|47864.6|97
1758910800000|2025-09-26 18:20:00|47953.8|47933.8|48030.5|48010.5|48030.5|48010.5|47953|47933|241
1758911100000|2025-09-26 18:25:00|48028.9|48008.9|47993.9|47973.9|48028.9|48008.9|47983.9|47963.9|24
1758911400000|2025-09-26 18:30:00|47990.5|47970.5|48031.4|48011.4|48033.9|48013.9|47983.1|47963.1|62
1758911700000|2025-09-26 18:35:00|48033.1|48013.1|48029.7|48009.7|48041.4|48021.4|48027.2|48007.2|17
1758912000000|2025-09-26 18:40:00|48031.4|48011.4|48026.4|48006.4|48032.3|48012.3|48025.6|48005.6|29
1758912300000|2025-09-26 18:45:00|48026.5|48006.5|48024|48004|48029|48009|48011.5|47991.5|18
1758912600000|2025-09-26 18:50:00|48019.8|47999.8|48029|48009|48029|48009|48009.8|47989.8|16
1758912900000|2025-09-26 18:55:00|48030.7|48010.7|48004|47984|48032.4|48012.4|47999.8|47979.8|34
1758913200000|2025-09-26 19:00:00|48002.3|47982.3|47984|47964|48022.3|48002.3|47984|47964|26
1758913500000|2025-09-26 19:05:00|47981.5|47961.5|47948.2|47928.2|47986.5|47966.5|47929.1|47909.1|47
1758913800000|2025-09-26 19:10:00|47948.3|47928.3|48001.6|47981.6|48009.1|47989.1|47946.6|47926.6|39
1758914100000|2025-09-26 19:15:00|48000.8|47980.8|47979.1|47959.1|48009.1|47989.1|47966.6|47946.6|59
1758914400000|2025-09-26 19:20:00|47981.6|47961.6|47969.1|47949.1|47989.1|47969.1|47969.1|47949.1|12
1758914700000|2025-09-26 19:25:00|47967.5|47947.5|47931.7|47911.7|47967.5|47947.5|47929.2|47909.2|11
1758915000000|2025-09-26 19:30:00|47929.2|47909.2|47921.7|47901.7|47929.2|47909.2|47874.2|47854.2|87
1758915300000|2025-09-26 19:35:00|47915|47895|47905.9|47885.9|47915|47895|47896.7|47876.7|21
1758915600000|2025-09-26 19:40:00|47904.2|47884.2|47900.9|47880.9|47923.4|47903.4|47897.5|47877.5|18
1758915900000|2025-09-26 19:45:00|47901.7|47881.7|47939.3|47919.3|47941.8|47921.8|47901.7|47881.7|46
1758916200000|2025-09-26 19:50:00|47941.8|47921.8|47915.1|47895.1|47941.8|47921.8|47906.8|47886.8|159
1758916500000|2025-09-26 19:55:00|47916.8|47896.8|47919.3|47899.3|47939.3|47919.3|47898.5|47878.5|67
1758916800000|2025-09-26 20:00:00|47914.3|47894.3|47924.3|47904.3|47934.3|47914.3|47897.6|47877.6|25
1758917100000|2025-09-26 20:05:00|47926|47906|47926.8|47906.8|47926.8|47906.8|47914.3|47894.3|13
1758917400000|2025-09-26 20:10:00|47926.9|47906.9|47931.9|47911.9|47934.4|47914.4|47926.9|47906.9|7
1758917700000|2025-09-26 20:15:00|47934.4|47914.4|47929.4|47909.4|47934.4|47914.4|47926.9|47906.9|8
1758918000000|2025-09-26 20:20:00|47928.6|47908.6|47944.4|47924.4|47946.1|47926.1|47928.6|47908.6|15
1758918300000|2025-09-26 20:25:00|47940.2|47920.2|47951.9|47931.9|47954.4|47934.4|47940.2|47920.2|52
1758918600000|2025-09-26 20:30:00|47951.1|47931.1|47934.5|47914.5|47951.9|47931.9|47930.3|47910.3|18
1758918900000|2025-09-26 20:35:00|47932.8|47912.8|47929.5|47909.5|47934.5|47914.5|47929.5|47909.5|8
1758919200000|2025-09-26 20:40:00|47927|47907|47904.5|47884.5|47927|47907|47904.5|47884.5|51
1758919500000|2025-09-26 20:45:00|47907.9|47887.9|47882.9|47862.9|47909.5|47889.5|47879.5|47859.5|36
1758919800000|2025-09-26 20:50:00|47884.5|47864.5|47879.6|47859.6|47884.5|47864.5|47874.6|47854.6|21
1758920100000|2025-09-26 20:55:00|47878.7|47858.7|47862.1|47842.1|47879.6|47859.6|47849.6|47829.6|39
1759096800000|2025-09-28 22:00:00|47760.9|47740.9|47786.8|47766.8|47843.4|47823.4|47760.9|47740.9|72
1759097100000|2025-09-28 22:05:00|47784.3|47764.3|47818.5|47798.5|47821|47801|47753.5|47733.5|70
1759097400000|2025-09-28 22:10:00|47816|47796|47801|47781|47816|47796|47796|47776|22
1759097700000|2025-09-28 22:15:00|47806|47786|47823.5|47803.5|47823.5|47803.5|47804.4|47784.4|16
1759098000000|2025-09-28 22:20:00|47821.9|47801.9|47796|47776|47831|47811|47793.5|47773.5|29
1759098300000|2025-09-28 22:25:00|47798.5|47778.5|47806.1|47786.1|47808.6|47788.6|47791|47771|8
1759098600000|2025-09-28 22:30:00|47803.6|47783.6|47846.1|47826.1|47846.1|47826.1|47803.6|47783.6|16
1759098900000|2025-09-28 22:35:00|47851.1|47831.1|47853.6|47833.6|47853.6|47833.6|47842|47822|8
1759099200000|2025-09-28 22:40:00|47856.1|47836.1|47832.9|47812.9|47856.1|47836.1|47832.9|47812.9|5
1759099500000|2025-09-28 22:45:00|47831.3|47811.3|47823.7|47803.7|47832|47812|47823.7|47803.7|6
1759099800000|2025-09-28 22:50:00|47825.3|47805.3|47818.7|47798.7|47829.4|47809.4|47818.7|47798.7|9
1759100100000|2025-09-28 22:55:00|47823.7|47803.7|47828.7|47808.7|47831.2|47811.2|47818.7|47798.7|3
1759100400000|2025-09-28 23:00:00|47826.2|47806.2|47821.2|47801.2|47828.7|47808.7|47807.1|47787.1|22
1759100700000|2025-09-28 23:05:00|47822.1|47802.1|47821.3|47801.3|47824.5|47804.5|47796.2|47776.2|23
1759101000000|2025-09-28 23:10:00|47822.9|47802.9|47869.5|47849.5|47869.5|47849.5|47821.3|47801.3|28
1759101300000|2025-09-28 23:15:00|47872.9|47852.9|47876.3|47856.3|47878.8|47858.8|47868.8|47848.8|11
1759101600000|2025-09-28 23:20:00|47873.8|47853.8|47873.8|47853.8|47886.3|47866.3|47871.3|47851.3|20
1759101900000|2025-09-28 23:25:00|47872.2|47852.2|47881.4|47861.4|47886.3|47866.3|47867.2|47847.2|32
1759102200000|2025-09-28 23:30:00|47879.7|47859.7|47873.9|47853.9|47881.4|47861.4|47873.9|47853.9|9
1759102500000|2025-09-28 23:35:00|47872.3|47852.3|47883.9|47863.9|47886.4|47866.4|47871.4|47851.4|16
1759102800000|2025-09-28 23:40:00|47884.8|47864.8|47923.9|47903.9|47923.9|47903.9|47884.8|47864.8|13
1759103100000|2025-09-28 23:45:00|47922.3|47902.3|47981.4|47961.4|47981.4|47961.4|47921.4|47901.4|55
1759103400000|2025-09-28 23:50:00|47983.2|47963.2|48011.5|47991.5|48011.5|47991.5|47983.2|47963.2|25
1759103700000|2025-09-28 23:55:00|48009.8|47989.8|47971.5|47951.5|48024|48004|47962.4|47942.4|20
1759104000000|2025-09-29 00:00:00|47969.9|47949.9|47966.5|47946.5|47984|47964|47951.5|47931.5|40
1759104300000|2025-09-29 00:05:00|47963.1|47943.1|47994.8|47974.8|47995.7|47975.7|47961.5|47941.5|15
1759104600000|2025-09-29 00:10:00|47996.5|47976.5|48054.1|48034.1|48054.1|48034.1|47991.5|47971.5|69
1759104900000|2025-09-29 00:15:00|48052.4|48032.4|48039.1|48019.1|48064.1|48044.1|48039.1|48019.1|28
1759105200000|2025-09-29 00:20:00|48036.6|48016.6|48036.6|48016.6|48046.6|48026.6|48016.6|47996.6|19
1759105500000|2025-09-29 00:25:00|48035.7|48015.7|47999.1|47979.1|48035.7|48015.7|47999.1|47979.1|24
1759105800000|2025-09-29 00:30:00|48004.1|47984.1|48019.2|47999.2|48034.1|48014.1|48004.1|47984.1|27
1759106100000|2025-09-29 00:35:00|48016.7|47996.7|48019.2|47999.2|48021.7|48001.7|48011.7|47991.7|10
1759106400000|2025-09-29 00:40:00|48017.6|47997.6|48074.2|48054.2|48075.8|48055.8|48017.6|47997.6|57
1759106700000|2025-09-29 00:45:00|48072.6|48052.6|48095|48075|48129.2|48109.2|48072.6|48052.6|92
1759107000000|2025-09-29 00:50:00|48096.6|48076.6|48102.5|48082.5|48102.5|48082.5|48072.5|48052.5|34
1759107300000|2025-09-29 00:55:00|48100|48080|48100|48080|48104.1|48084.1|48057.5|48037.5|57
1759107600000|2025-09-29 01:00:00|48102.5|48082.5|48172.5|48152.5|48242.5|48222.5|48102.5|48082.5|300
1759107900000|2025-09-29 01:05:00|48174.2|48154.2|48175.1|48155.1|48247.5|48227.5|48152.6|48132.6|75
1759108200000|2025-09-29 01:10:00|48174.2|48154.2|48110.2|48090.2|48174.2|48154.2|48086|48066|70
1759108500000|2025-09-29 01:15:00|48106.8|48086.8|48146.9|48126.9|48146.9|48126.9|48085.2|48065.2|53
1759108800000|2025-09-29 01:20:00|48146|48126|48031.9|48011.9|48176|48156|48018.7|47998.7|79
1759109100000|2025-09-29 01:25:00|48029.4|48009.4|48076.9|48056.9|48081.9|48061.9|48001.9|47981.9|37
1759109400000|2025-09-29 01:30:00|48074.4|48054.4|48092.8|48072.8|48129.4|48109.4|48051.9|48031.9|35
1759109700000|2025-09-29 01:35:00|48091.9|48071.9|48102|48082|48118.6|48098.6|48054.4|48034.4|27
1759110000000|2025-09-29 01:40:00|48099.5|48079.5|48082.9|48062.9|48129.5|48109.5|48072|48052|28
1759110300000|2025-09-29 01:45:00|48080.4|48060.4|48129.5|48109.5|48141.1|48121.1|48054.5|48034.5|47
1759110600000|2025-09-29 01:50:00|48128.6|48108.6|48112|48092|48147|48127|48097|48077|47
1759110900000|2025-09-29 01:55:00|48114.5|48094.5|48186.2|48166.2|48202.1|48182.1|48094.5|48074.5|36
1759111200000|2025-09-29 02:00:00|48182.1|48162.1|48132.1|48112.1|48187.1|48167.1|48108|48088|17
1759111500000|2025-09-29 02:05:00|48133.7|48113.7|48279.6|48259.6|48279.6|48259.6|48133.7|48113.7|78
1759111800000|2025-09-29 02:10:00|48284.6|48264.6|48334.6|48314.6|48355.5|48335.5|48284.6|48264.6|99
1759112100000|2025-09-29 02:15:00|48333|48313|48352.2|48332.2|48364.6|48344.6|48317.1|48297.1|79
1759112400000|2025-09-29 02:20:00|48354.7|48334.7|48361.3|48341.3|48389.7|48369.7|48349.7|48329.7|92
1759112700000|2025-09-29 02:25:00|48362.2|48342.2|48350.4|48330.4|48363.8|48343.8|48332.2|48312.2|45
1759113000000|2025-09-29 02:30:00|48354.7|48334.7|48344.7|48324.7|48369.7|48349.7|48322.2|48302.2|125
1759113300000|2025-09-29 02:35:00|48347.2|48327.2|48366.4|48346.4|48379.7|48359.7|48342.2|48322.2|21
1759113600000|2025-09-29 02:40:00|48367.2|48347.2|48393|48373|48393|48373|48357.3|48337.3|23
1759113900000|2025-09-29 02:45:00|48394.8|48374.8|48329.8|48309.8|48406.4|48386.4|48319.8|48299.8|37
1759114200000|2025-09-29 02:50:00|48331.4|48311.4|48361.4|48341.4|48361.4|48341.4|48327.3|48307.3|36
1759114500000|2025-09-29 02:55:00|48363.1|48343.1|48392.3|48372.3|48392.3|48372.3|48357.3|48337.3|29
1759114800000|2025-09-29 03:00:00|48394.8|48374.8|48407.4|48387.4|48414.9|48394.9|48387.3|48367.3|28
1759115100000|2025-09-29 03:05:00|48409.9|48389.9|48342.4|48322.4|48409.9|48389.9|48342.4|48322.4|24
1759115400000|2025-09-29 03:10:00|48344|48324|48359.9|48339.9|48364.9|48344.9|48344|48324|16
1759115700000|2025-09-29 03:15:00|48360.8|48340.8|48392.4|48372.4|48407.4|48387.4|48359.9|48339.9|13
1759116000000|2025-09-29 03:20:00|48390.8|48370.8|48361.6|48341.6|48394.1|48374.1|48358.3|48338.3|18
1759116300000|2025-09-29 03:25:00|48359.1|48339.1|48325|48305|48362.5|48342.5|48325|48305|25
1759116600000|2025-09-29 03:30:00|48322.5|48302.5|48325|48305|48350|48330|48304.1|48284.1|31
1759116900000|2025-09-29 03:35:00|48330|48310|48347.5|48327.5|48347.5|48327.5|48325.9|48305.9|16
1759117200000|2025-09-29 03:40:00|48345|48325|48347.6|48327.6|48355|48335|48337.5|48317.5|28
1759117500000|2025-09-29 03:45:00|48345.9|48325.9|48372.6|48352.6|48377.6|48357.6|48345.1|48325.1|6
1759117800000|2025-09-29 03:50:00|48374.2|48354.2|48342.6|48322.6|48375.1|48355.1|48337.6|48317.6|15
1759118100000|2025-09-29 03:55:00|48340.1|48320.1|48342.6|48322.6|48349.2|48329.2|48337.6|48317.6|9
1759118400000|2025-09-29 04:00:00|48344.2|48324.2|48350.1|48330.1|48351.8|48331.8|48337.6|48317.6|15
1759118700000|2025-09-29 04:05:00|48346.8|48326.8|48355.2|48335.2|48357.7|48337.7|48345.1|48325.1|4
1759119000000|2025-09-29 04:10:00|48353.6|48333.6|48340.2|48320.2|48356.8|48336.8|48340.2|48320.2|2
1759119300000|2025-09-29 04:15:00|48333.6|48313.6|48327.7|48307.7|48337.7|48317.7|48310.2|48290.2|22
1759119600000|2025-09-29 04:20:00|48325.9|48305.9|48360.2|48340.2|48360.2|48340.2|48320.2|48300.2|10
1759119900000|2025-09-29 04:25:00|48355.2|48335.2|48356.9|48336.9|48362.8|48342.8|48352.7|48332.7|6
1759120200000|2025-09-29 04:30:00|48357.8|48337.8|48374.4|48354.4|48380.3|48360.3|48355.3|48335.3|13
1759120500000|2025-09-29 04:35:00|48375.3|48355.3|48367.8|48347.8|48377.8|48357.8|48348.7|48328.7|23
1759120800000|2025-09-29 04:40:00|48369.4|48349.4|48376.9|48356.9|48377.8|48357.8|48353.7|48333.7|6
1759121100000|2025-09-29 04:45:00|48377.8|48357.8|48357.9|48337.9|48377.8|48357.8|48352.9|48332.9|31
1759121400000|2025-09-29 04:50:00|48356.2|48336.2|48345.4|48325.4|48367.9|48347.9|48342.9|48322.9|29
1759121700000|2025-09-29 04:55:00|48347|48327|48292.9|48272.9|48347|48327|48289.7|48269.7|71
1759122000000|2025-09-29 05:00:00|48294.5|48274.5|48327.9|48307.9|48327.9|48307.9|48250.4|48230.4|96
1759122300000|2025-09-29 05:05:00|48330.4|48310.4|48333|48313|48352.9|48332.9|48322.9|48302.9|60
1759122600000|2025-09-29 05:10:00|48331.3|48311.3|48332.1|48312.1|48332.1|48312.1|48300.5|48280.5|32
1759122900000|2025-09-29 05:15:00|48333.7|48313.7|48334.6|48314.6|48355.5|48335.5|48330.5|48310.5|56
1759123200000|2025-09-29 05:20:00|48333|48313|48325.5|48305.5|48345.5|48325.5|48305.5|48285.5|47
1759123500000|2025-09-29 05:25:00|48338|48318|48366.4|48346.4|48406.4|48386.4|48338|48318|65
1759123800000|2025-09-29 05:30:00|48365.5|48345.5|48439.7|48419.7|48440.6|48420.6|48343|48323|81
1759124100000|2025-09-29 05:35:00|48438.1|48418.1|48402.2|48382.2|48453.1|48433.1|48368.1|48348.1|47
1759124400000|2025-09-29 05:40:00|48403.1|48383.1|48353.1|48333.1|48410.6|48390.6|48339|48319|28
1759124700000|2025-09-29 05:45:00|48351.5|48331.5|48374.8|48354.8|48394.7|48374.7|48351.5|48331.5|53
1759125000000|2025-09-29 05:50:00|48375.6|48355.6|48378.2|48358.2|48388.2|48368.2|48352.3|48332.3|51
1759125300000|2025-09-29 05:55:00|48380.7|48360.7|48355.7|48335.7|48380.7|48360.7|48343.2|48323.2|28
1759125600000|2025-09-29 06:00:00|48358.2|48338.2|48345.7|48325.7|48378.2|48358.2|48316.6|48296.6|57
1759125900000|2025-09-29 06:05:00|48347.3|48327.3|48300.7|48280.7|48348.2|48328.2|48293.2|48273.2|35
1759126200000|2025-09-29 06:10:00|48298.2|48278.2|48350.8|48330.8|48383.2|48363.2|48283.2|48263.2|56
1759126500000|2025-09-29 06:15:00|48349.1|48329.1|48357.4|48337.4|48378.3|48358.3|48342.5|48322.5|46
1759126800000|2025-09-29 06:20:00|48359|48339|48330.8|48310.8|48378.3|48358.3|48325.8|48305.8|29
1759127100000|2025-09-29 06:25:00|48333.3|48313.3|48270.8|48250.8|48338.3|48318.3|48263.3|48243.3|61
1759127400000|2025-09-29 06:30:00|48269.2|48249.2|48303.4|48283.4|48305.9|48285.9|48249.2|48229.2|85
1759127700000|2025-09-29 06:35:00|48298.4|48278.4|48315.9|48295.9|48338.4|48318.4|48268.4|48248.4|42
1759128000000|2025-09-29 06:40:00|48314.3|48294.3|48260.9|48240.9|48321.8|48301.8|48245.9|48225.9|94
1759128300000|2025-09-29 06:45:00|48264.3|48244.3|48265.9|48245.9|48290.9|48270.9|48241.8|48221.8|58
1759128600000|2025-09-29 06:50:00|48263.4|48243.4|48303.4|48283.4|48313.4|48293.4|48250.9|48230.9|54
1759128900000|2025-09-29 06:55:00|48305.9|48285.9|48291|48271|48305.9|48285.9|48281|48261|27
1759129200000|2025-09-29 07:00:00|48290.1|48270.1|48266|48246|48303.5|48283.5|48181|48161|200
1759129500000|2025-09-29 07:05:00|48260.1|48240.1|48178.5|48158.5|48262.6|48242.6|48156|48136|76
1759129800000|2025-09-29 07:10:00|48176|48156|48231|48211|48236|48216|48173.5|48153.5|59
1759130100000|2025-09-29 07:15:00|48233.5|48213.5|48181.1|48161.1|48236.1|48216.1|48181.1|48161.1|27
1759130400000|2025-09-29 07:20:00|48182.7|48162.7|48196.1|48176.1|48198.6|48178.6|48157|48137|56
1759130700000|2025-09-29 07:25:00|48199.3|48179.3|48226.1|48206.1|48266.1|48246.1|48188.6|48168.6|58
1759131000000|2025-09-29 07:30:00|48223.6|48203.6|48158.6|48138.6|48224.5|48204.5|48151.1|48131.1|42
1759131300000|2025-09-29 07:35:00|48156.1|48136.1|48216.2|48196.2|48218.7|48198.7|48141.1|48121.1|40
1759131600000|2025-09-29 07:40:00|48209.5|48189.5|48193.7|48173.7|48209.5|48189.5|48178.7|48158.7|39
1759131900000|2025-09-29 07:45:00|48188.7|48168.7|48203.7|48183.7|48215.3|48195.3|48176.2|48156.2|33
1759132200000|2025-09-29 07:50:00|48207.8|48187.8|48213.7|48193.7|48216.2|48196.2|48171.2|48151.2|18
1759132500000|2025-09-29 07:55:00|48216.2|48196.2|48189.6|48169.6|48231.2|48211.2|48183.7|48163.7|22
1759132800000|2025-09-29 08:00:00|48188.8|48168.8|48176.3|48156.3|48206.3|48186.3|48131.3|48111.3|68
1759133100000|2025-09-29 08:05:00|48166.3|48146.3|48211.3|48191.3|48211.3|48191.3|48143.8|48123.8|45
1759133400000|2025-09-29 08:10:00|48213.8|48193.8|48213.8|48193.8|48226.3|48206.3|48191.3|48171.3|25
1759133700000|2025-09-29 08:15:00|48216.3|48196.3|48156.3|48136.3|48222.9|48202.9|48156.3|48136.3|48
1759134000000|2025-09-29 08:20:00|48163|48143|48186.4|48166.4|48191.4|48171.4|48163|48143|31
1759134300000|2025-09-29 08:25:00|48189.6|48169.6|48234.8|48214.8|48241.4|48221.4|48189.6|48169.6|66
1759134600000|2025-09-29 08:30:00|48233|48213|48236.4|48216.4|48246.4|48226.4|48181.4|48161.4|127
1759134900000|2025-09-29 08:35:00|48238.9|48218.9|48321.4|48301.4|48333|48313|48238.9|48218.9|143
1759135200000|2025-09-29 08:40:00|48307.3|48287.3|48323.1|48303.1|48323.1|48303.1|48296.4|48276.4|66
1759135500000|2025-09-29 08:45:00|48324.7|48304.7|48341.5|48321.5|48364|48344|48321.5|48301.5|96
1759135800000|2025-09-29 08:50:00|48343.1|48323.1|48349|48329|48361.5|48341.5|48327.4|48307.4|46
1759136100000|2025-09-29 08:55:00|48347.4|48327.4|48340.6|48320.6|48354|48334|48334.9|48314.9|60
1759136400000|2025-09-29 09:00:00|48341.5|48321.5|48358.3|48338.3|48359.1|48339.1|48329.9|48309.9|91
1759136700000|2025-09-29 09:05:00|48359.9|48339.9|48325.9|48305.9|48366.6|48346.6|48325.9|48305.9|29
1759137000000|2025-09-29 09:10:00|48327.5|48307.5|48349.1|48329.1|48351.6|48331.6|48324.1|48304.1|16
1759137300000|2025-09-29 09:15:00|48348.2|48328.2|48321.6|48301.6|48351.6|48331.6|48320|48300|24
1759137600000|2025-09-29 09:20:00|48324.1|48304.1|48291.7|48271.7|48324.1|48304.1|48288.2|48268.2|14
1759137900000|2025-09-29 09:25:00|48294.2|48274.2|48274.2|48254.2|48299.2|48279.2|48271.7|48251.7|28
1759138200000|2025-09-29 09:30:00|48275.8|48255.8|48254.2|48234.2|48276.7|48256.7|48249.2|48229.2|23
1759138500000|2025-09-29 09:35:00|48259.2|48239.2|48276.7|48256.7|48294.2|48274.2|48259.2|48239.2|28
1759138800000|2025-09-29 09:40:00|48279.2|48259.2|48276.7|48256.7|48298.3|48278.3|48271.7|48251.7|25
1759139100000|2025-09-29 09:45:00|48274.2|48254.2|48267.7|48247.7|48276.8|48256.8|48256.8|48236.8|24
1759139400000|2025-09-29 09:50:00|48265.2|48245.2|48271.8|48251.8|48284.3|48264.3|48256.8|48236.8|25
1759139700000|2025-09-29 09:55:00|48274.3|48254.3|48309.3|48289.3|48316.8|48296.8|48271.8|48251.8|33
1759140000000|2025-09-29 10:00:00|48311.8|48291.8|48326.8|48306.8|48329.3|48309.3|48311.8|48291.8|28
1759140300000|2025-09-29 10:05:00|48323.6|48303.6|48314.4|48294.4|48323.6|48303.6|48293.6|48273.6|20
1759140600000|2025-09-29 10:10:00|48311.9|48291.9|48323.7|48303.7|48326.9|48306.9|48299.4|48279.4|32
1759140900000|2025-09-29 10:15:00|48321.9|48301.9|48287.8|48267.8|48321.9|48301.9|48278.7|48258.7|28
1759141200000|2025-09-29 10:20:00|48286.9|48266.9|48316.9|48296.9|48321.9|48301.9|48286.9|48266.9|24
1759141500000|2025-09-29 10:25:00|48319.4|48299.4|48304.5|48284.5|48321.9|48301.9|48297|48277|56
1759141800000|2025-09-29 10:30:00|48302.8|48282.8|48292|48272|48312|48292|48287|48267|33
1759142100000|2025-09-29 10:35:00|48295.2|48275.2|48272|48252|48302|48282|48272|48252|20
1759142400000|2025-09-29 10:40:00|48269.5|48249.5|48277|48257|48284.5|48264.5|48267|48247|10
1759142700000|2025-09-29 10:45:00|48279.5|48259.5|48302.1|48282.1|48307|48287|48272|48252|34
1759143000000|2025-09-29 10:50:00|48303.7|48283.7|48284.6|48264.6|48307.1|48287.1|48274.6|48254.6|10
1759143300000|2025-09-29 10:55:00|48286.2|48266.2|48290.5|48270.5|48302.1|48282.1|48284.6|48264.6|10
1759143600000|2025-09-29 11:00:00|48292.1|48272.1|48287.1|48267.1|48317.1|48297.1|48287.1|48267.1|49
1759143900000|2025-09-29 11:05:00|48290.3|48270.3|48277.1|48257.1|48292.1|48272.1|48272.1|48252.1|16
1759144200000|2025-09-29 11:10:00|48278.8|48258.8|48337.2|48317.2|48337.2|48317.2|48274.6|48254.6|62
1759144500000|2025-09-29 11:15:00|48338.8|48318.8|48345.6|48325.6|48372.2|48352.2|48337.2|48317.2|53
1759144800000|2025-09-29 11:20:00|48348.1|48328.1|48352.2|48332.2|48367.2|48347.2|48337.2|48317.2|33
1759145100000|2025-09-29 11:25:00|48349.7|48329.7|48393.8|48373.8|48397.2|48377.2|48337.2|48317.2|59
1759145400000|2025-09-29 11:30:00|48394.7|48374.7|48429.8|48409.8|48452.3|48432.3|48394.7|48374.7|140
1759145700000|2025-09-29 11:35:00|48431.4|48411.4|48499.8|48479.8|48502.3|48482.3|48431.4|48411.4|169
1759146000000|2025-09-29 11:40:00|48501.4|48481.4|48522.3|48502.3|48524.8|48504.8|48490.7|48470.7|87
1759146300000|2025-09-29 11:45:00|48518.2|48498.2|48515.7|48495.7|48532.3|48512.3|48494.8|48474.8|48
1759146600000|2025-09-29 11:50:00|48514.8|48494.8|48552.4|48532.4|48552.4|48532.4|48507.3|48487.3|142
1759146900000|2025-09-29 11:55:00|48557.4|48537.4|48607.4|48587.4|48614.9|48594.9|48557.4|48537.4|153
1759147200000|2025-09-29 12:00:00|48609|48589|48527.4|48507.4|48617.4|48597.4|48519.9|48499.9|148
1759147500000|2025-09-29 12:05:00|48532.4|48512.4|48458.3|48438.3|48542.4|48522.4|48455.8|48435.8|140
1759147800000|2025-09-29 12:10:00|48459.9|48439.9|48405|48385|48461.5|48441.5|48387.4|48367.4|141
1759148100000|2025-09-29 12:15:00|48402.5|48382.5|48420|48400|48445|48425|48402.5|48382.5|140
1759148400000|2025-09-29 12:20:00|48417.5|48397.5|48387.5|48367.5|48417.5|48397.5|48360.9|48340.9|128
1759148700000|2025-09-29 12:25:00|48385.9|48365.9|48332.5|48312.5|48390|48370|48327.5|48307.5|89
1759149000000|2025-09-29 12:30:00|48327.5|48307.5|48292.5|48272.5|48327.5|48307.5|48268.4|48248.4|159
1759149300000|2025-09-29 12:35:00|48295|48275|48322.6|48302.6|48327.6|48307.6|48290.9|48270.9|138
1759149600000|2025-09-29 12:40:00|48325.1|48305.1|48297.6|48277.6|48325.1|48305.1|48285.1|48265.1|113
1759149900000|2025-09-29 12:45:00|48300.1|48280.1|48346|48326|48352.6|48332.6|48300.1|48280.1|106
1759150200000|2025-09-29 12:50:00|48344.4|48324.4|48340.1|48320.1|48357.6|48337.6|48331|48311|75
1759150500000|2025-09-29 12:55:00|48341.7|48321.7|48335.2|48315.2|48342.6|48322.6|48315.1|48295.1|57
1759150800000|2025-09-29 13:00:00|48340.2|48320.2|48256.1|48236.1|48387.7|48367.7|48247.7|48227.7|260
1759151100000|2025-09-29 13:05:00|48257.7|48237.7|48336.1|48316.1|48343.6|48323.6|48257.7|48237.7|211
1759151400000|2025-09-29 13:10:00|48337.7|48317.7|48314.5|48294.5|48359.5|48339.5|48297|48277|153
1759151700000|2025-09-29 13:15:00|48309.5|48289.5|48329.5|48309.5|48334.5|48314.5|48269.5|48249.5|98
1759152000000|2025-09-29 13:20:00|48334.5|48314.5|48314.6|48294.6|48339.5|48319.5|48302|48282|99
1759152300000|2025-09-29 13:25:00|48316.2|48296.2|48451.2|48431.2|48451.2|48431.2|48316.2|48296.2|201
1759152600000|2025-09-29 13:30:00|48452.1|48432.1|48543|48523|48543.7|48523.7|48444.6|48424.6|395
1759152900000|2025-09-29 13:35:00|48543.9|48523.9|48554.6|48534.6|48574.6|48554.6|48512.1|48492.1|183
1759153200000|2025-09-29 13:40:00|48552.1|48532.1|48619.7|48599.7|48623.1|48603.1|48527.1|48507.1|415
1759153500000|2025-09-29 13:45:00|48618.1|48598.1|48647.9|48627.9|48675.4|48655.4|48577.2|48557.2|531
1759153800000|2025-09-29 13:50:00|48646.3|48626.3|48715.4|48695.4|48715.4|48695.4|48600.4|48580.4|356
1759154100000|2025-09-29 13:55:00|48712.9|48692.9|48830.4|48810.4|48845.4|48825.4|48700.4|48680.4|806
1759154400000|2025-09-29 14:00:00|48832.1|48812.1|48898|48878|48903|48883|48770.5|48750.5|647
1759154700000|2025-09-29 14:05:00|48900.5|48880.5|48998|48978|48998|48978|48900.5|48880.5|570
1759155000000|2025-09-29 14:10:00|48996.4|48976.4|49076.2|49056.2|49128|49108|48990.5|48970.5|979
1759155300000|2025-09-29 14:15:00|49086|49066|49054.6|49034.6|49266.1|49246.1|49054.6|49034.6|1399
1759155600000|2025-09-29 14:20:00|49053|49033|49143.8|49123.8|49146.3|49126.3|49005.5|48985.5|451
1759155900000|2025-09-29 14:25:00|49144.7|49124.7|49176.3|49156.3|49211.3|49191.3|49086.3|49066.3|443
1759156200000|2025-09-29 14:30:00|49177.9|49157.9|49177.9|49157.9|49235.4|49215.4|49139.7|49119.7|370
1759156500000|2025-09-29 14:35:00|49175.4|49155.4|49313.8|49293.8|49313.8|49293.8|49131.3|49111.3|299
1759156800000|2025-09-29 14:40:00|49311.3|49291.3|49369.6|49349.6|49384.6|49364.6|49284.6|49264.6|419
1759157100000|2025-09-29 14:45:00|49372.1|49352.1|49393.9|49373.9|49429.6|49409.6|49339.6|49319.6|490
1759157400000|2025-09-29 14:50:00|49392.3|49372.3|49282.1|49262.1|49437.1|49417.1|49282.1|49262.1|378
1759157700000|2025-09-29 14:55:00|49284.6|49264.6|49057.1|49037.1|49288|49268|49028.9|49008.9|984
1759158000000|2025-09-29 15:00:00|49059.6|49039.6|49161.3|49141.3|49202.9|49182.9|49059.6|49039.6|336
1759158300000|2025-09-29 15:05:00|49162.9|49142.9|49069.7|49049.7|49167|49147|49052.2|49032.2|310
1759158600000|2025-09-29 15:10:00|49066.5|49046.5|49093.8|49073.8|49127.2|49107.2|49052.2|49032.2|307
1759158900000|2025-09-29 15:15:00|49092.2|49072.2|49078.8|49058.8|49123.8|49103.8|49027.2|49007.2|255
1759159200000|2025-09-29 15:20:00|49079.7|49059.7|49082.3|49062.3|49137.3|49117.3|49056.3|49036.3|294
1759159500000|2025-09-29 15:25:00|49084.8|49064.8|49072.3|49052.3|49135.7|49115.7|49054.8|49034.8|202
1759159800000|2025-09-29 15:30:00|49074.8|49054.8|48976.4|48956.4|49074.8|49054.8|48946.6|48926.6|330
1759160100000|2025-09-29 15:35:00|48974.8|48954.8|49001.4|48981.4|49049.8|49029.8|48927.3|48907.3|294
1759160400000|2025-09-29 15:40:00|48999.8|48979.8|48973.1|48953.1|49004.8|48984.8|48962.4|48942.4|249
1759160700000|2025-09-29 15:45:00|48974.9|48954.9|49076.5|49056.5|49099.9|49079.9|48969.9|48949.9|206
1759161000000|2025-09-29 15:50:00|49072.2|49052.2|48978.1|48958.1|49072.2|49052.2|48976.5|48956.5|247
1759161300000|2025-09-29 15:55:00|48983.1|48963.1|49028.1|49008.1|49028.1|49008.1|48980.6|48960.6|196
1759161600000|2025-09-29 16:00:00|49029.7|49009.7|49038.9|49018.9|49053.9|49033.9|49026.3|49006.3|197
1759161900000|2025-09-29 16:05:00|49036.4|49016.4|49033.9|49013.9|49066.4|49046.4|49033.9|49013.9|139
1759162200000|2025-09-29 16:10:00|49034.8|49014.8|49083.9|49063.9|49094.6|49074.6|49031.4|49011.4|175
1759162500000|2025-09-29 16:15:00|49081.4|49061.4|49056.4|49036.4|49087.3|49067.3|49031.4|49011.4|165
1759162800000|2025-09-29 16:20:00|49053.9|49033.9|49091.5|49071.5|49091.5|49071.5|49052.3|49032.3|88
1759163100000|2025-09-29 16:25:00|49094|49074|49106.5|49086.5|49126.5|49106.5|49094|49074|225
1759163400000|2025-09-29 16:30:00|49108.3|49088.3|49079|49059|49129|49109|49063.1|49043.1|277
1759163700000|2025-09-29 16:35:00|49082.4|49062.4|49116.5|49096.5|49135.6|49115.6|49080.8|49060.8|281
1759164000000|2025-09-29 16:40:00|49119|49099|49101.5|49081.5|49129|49109|49084.9|49064.9|209
1759164300000|2025-09-29 16:45:00|49102.4|49082.4|49119.1|49099.1|49123.2|49103.2|49094.1|49074.1|271
1759164600000|2025-09-29 16:50:00|49114.1|49094.1|49085.7|49065.7|49114.1|49094.1|49054.1|49034.1|256
1759164900000|2025-09-29 16:55:00|49086.6|49066.6|49155.7|49135.7|49165|49145|49086.6|49066.6|938
1759165200000|2025-09-29 17:00:00|49154.1|49134.1|49176.6|49156.6|49176.6|49156.6|49129.1|49109.1|227
1759165500000|2025-09-29 17:05:00|49175|49155|49194.2|49174.2|49199.1|49179.1|49175|49155|89
1759165800000|2025-09-29 17:10:00|49191.7|49171.7|49199.2|49179.2|49204.2|49184.2|49190.8|49170.8|116
1759166100000|2025-09-29 17:15:00|49196.7|49176.7|49174.2|49154.2|49199.2|49179.2|49171.7|49151.7|87
1759166400000|2025-09-29 17:20:00|49172.6|49152.6|49211.7|49191.7|49212.6|49192.6|49161.7|49141.7|186
1759166700000|2025-09-29 17:25:00|49218.3|49198.3|49209.3|49189.3|49222.4|49202.4|49199.2|49179.2|66
1759167000000|2025-09-29 17:30:00|49211.8|49191.8|49234.3|49214.3|49238.4|49218.4|49209.3|49189.3|200
1759167300000|2025-09-29 17:35:00|49219.3|49199.3|49168.4|49148.4|49219.3|49199.3|49161.8|49141.8|62
1759167600000|2025-09-29 17:40:00|49169.3|49149.3|49171.8|49151.8|49183.4|49163.4|49167.7|49147.7|56
1759167900000|2025-09-29 17:45:00|49170.2|49150.2|49054.3|49034.3|49171.8|49151.8|49044.3|49024.3|108
1759168200000|2025-09-29 17:50:00|49052.7|49032.7|49059.4|49039.4|49061.9|49041.9|49047.7|49027.7|63
1759168500000|2025-09-29 17:55:00|49057.8|49037.8|49091.9|49071.9|49091.9|49071.9|49054.4|49034.4|167
1759168800000|2025-09-29 18:00:00|49088.5|49068.5|49099.4|49079.4|49099.4|49079.4|49079.4|49059.4|15
1759169100000|2025-09-29 18:05:00|49100.3|49080.3|49131.9|49111.9|49131.9|49111.9|49099.4|49079.4|33
1759169400000|2025-09-29 18:10:00|49128.7|49108.7|49212|49192|49212|49192|49127.8|49107.8|51
1759169700000|2025-09-29 18:15:00|49215.2|49195.2|49262|49242|49262|49242|49212|49192|58
1759170000000|2025-09-29 18:20:00|49264.5|49244.5|49287.9|49267.9|49314.5|49294.5|49264.5|49244.5|102
1759170300000|2025-09-29 18:25:00|49285.4|49265.4|49212|49192|49287.9|49267.9|49212|49192|74
1759170600000|2025-09-29 18:30:00|49210.4|49190.4|49124.5|49104.5|49210.4|49190.4|49114.5|49094.5|117
1759170900000|2025-09-29 18:35:00|49124.6|49104.6|49144.6|49124.6|49144.6|49124.6|49124.6|49104.6|137
1759171200000|2025-09-29 18:40:00|49147.1|49127.1|49179.6|49159.6|49184.6|49164.6|49147.1|49127.1|43
1759171500000|2025-09-29 18:45:00|49177.1|49157.1|49192.1|49172.1|49192.1|49172.1|49169.6|49149.6|22
1759171800000|2025-09-29 18:50:00|49191.2|49171.2|49264.6|49244.6|49269.6|49249.6|49177.1|49157.1|128
1759172100000|2025-09-29 18:55:00|49259.6|49239.6|49239.7|49219.7|49262.1|49242.1|49239.7|49219.7|50
1759172400000|2025-09-29 19:00:00|49237.2|49217.2|49197.2|49177.2|49237.2|49217.2|49184.7|49164.7|50
1759172700000|2025-09-29 19:05:00|49196.3|49176.3|49172.2|49152.2|49196.3|49176.3|49162.2|49142.2|27
1759173000000|2025-09-29 19:10:00|49169|49149|49214.7|49194.7|49214.7|49194.7|49162.2|49142.2|73
1759173300000|2025-09-29 19:15:00|49213.1|49193.1|49207.3|49187.3|49231.3|49211.3|49189.7|49169.7|65
1759173600000|2025-09-29 19:20:00|49213.9|49193.9|49234.8|49214.8|49236.4|49216.4|49213.2|49193.2|41
1759173900000|2025-09-29 19:25:00|49232.3|49212.3|49267.1|49247.1|49267.1|49247.1|49228.9|49208.9|128
1759174200000|2025-09-29 19:30:00|49268.9|49248.9|49262.3|49242.3|49277.3|49257.3|49257.3|49237.3|49
1759174500000|2025-09-29 19:35:00|49261.4|49241.4|49237.3|49217.3|49261.4|49241.4|49233.2|49213.2|24
1759174800000|2025-09-29 19:40:00|49244.8|49224.8|49240.8|49220.8|49256.5|49236.5|49239.9|49219.9|19
1759175100000|2025-09-29 19:45:00|49239.9|49219.9|49294.9|49274.9|49327.4|49307.4|49239.9|49219.9|116
1759175400000|2025-09-29 19:50:00|49293.3|49273.3|49319.9|49299.9|49319.9|49299.9|49252.4|49232.4|102
1759175700000|2025-09-29 19:55:00|49304.9|49284.9|49363.3|49343.3|49367.4|49347.4|49302.4|49282.4|141
1759176000000|2025-09-29 20:00:00|49362.4|49342.4|49332.5|49312.5|49362.4|49342.4|49322.5|49302.5|41
1759176300000|2025-09-29 20:05:00|49334.1|49314.1|49340.9|49320.9|49342.5|49322.5|49327.5|49307.5|34
1759176600000|2025-09-29 20:10:00|49345|49325|49337.5|49317.5|49357.5|49337.5|49334.1|49314.1|42
1759176900000|2025-09-29 20:15:00|49335|49315|49337.5|49317.5|49342.5|49322.5|49326.6|49306.6|25
1759177200000|2025-09-29 20:20:00|49336.6|49316.6|49304.1|49284.1|49336.6|49316.6|49302.5|49282.5|17
1759177500000|2025-09-29 20:25:00|49305.1|49285.1|49308.5|49288.5|49326.7|49306.7|49305.1|49285.1|17
1759177800000|2025-09-29 20:30:00|49311|49291|49282.6|49262.6|49317.6|49297.6|49280.1|49260.1|102
1759178100000|2025-09-29 20:35:00|49284.2|49264.2|49321|49301|49321.9|49301.9|49267.6|49247.6|50
1759178400000|2025-09-29 20:40:00|49319.4|49299.4|49337.6|49317.6|49352.6|49332.6|49319.4|49299.4|78
1759178700000|2025-09-29 20:45:00|49340.1|49320.1|49291.1|49271.1|49340.1|49320.1|49272.6|49252.6|53
1759179000000|2025-09-29 20:50:00|49290.2|49270.2|49277.7|49257.7|49292.7|49272.7|49266.1|49246.1|25
1759179300000|2025-09-29 20:55:00|49278.6|49258.6|49292.7|49272.7|49292.7|49272.7|49278.6|49258.6|13
1759183200000|2025-09-29 22:00:00|49302.8|49282.8|49243|49223|49302.8|49282.8|49240.5|49220.5|69
1759183500000|2025-09-29 22:05:00|49242.1|49222.1|49193|49173|49242.1|49222.1|49193|49173|39
1759183800000|2025-09-29 22:10:00|49188|49168|49199.6|49179.6|49199.6|49179.6|49187.1|49167.1|8
1759184100000|2025-09-29 22:15:00|49198.1|49178.1|49202.2|49182.2|49202.2|49182.2|49197.1|49177.1|1
1759184400000|2025-09-29 22:20:00|49203.8|49183.8|49187.2|49167.2|49203.8|49183.8|49182.2|49162.2|17
1759184700000|2025-09-29 22:25:00|49189.7|49169.7|49178.1|49158.1|49197.2|49177.2|49178.1|49158.1|8
1759185000000|2025-09-29 22:30:00|49177.2|49157.2|49194.7|49174.7|49198.1|49178.1|49167.2|49147.2|15
1759185300000|2025-09-29 22:35:00|49196.3|49176.3|49203.9|49183.9|49203.9|49183.9|49196.3|49176.3|1
1759185600000|2025-09-29 22:40:00|49206.4|49186.4|49183.9|49163.9|49206.4|49186.4|49183.9|49163.9|9
1759185900000|2025-09-29 22:45:00|49185.5|49165.5|49179.8|49159.8|49185.5|49165.5|49176.4|49156.4|13
1759186200000|2025-09-29 22:50:00|49180.7|49160.7|49198.9|49178.9|49198.9|49178.9|49180.7|49160.7|16
1759186500000|2025-09-29 22:55:00|49196.4|49176.4|49206.4|49186.4|49206.4|49186.4|49193.9|49173.9|7
1759186800000|2025-09-29 23:00:00|49201.4|49181.4|49284|49264|49291.5|49271.5|49199|49179|51
1759187100000|2025-09-29 23:05:00|49279|49259|49251.5|49231.5|49279|49259|49251.5|49231.5|12
1759187400000|2025-09-29 23:10:00|49253.1|49233.1|49256.5|49236.5|49262.2|49242.2|49251.5|49231.5|16
1759187700000|2025-09-29 23:15:00|49257.4|49237.4|49248.3|49228.3|49257.4|49237.4|49248.3|49228.3|9
1759188000000|2025-09-29 23:20:00|49247.4|49227.4|49257.5|49237.5|49267.5|49247.5|49244.9|49224.9|17
1759188300000|2025-09-29 23:25:00|49260|49240|49260|49240|49260|49240|49252.5|49232.5|10
1759188600000|2025-09-29 23:30:00|49262.5|49242.5|49267.5|49247.5|49272.5|49252.5|49255|49235|29
1759188900000|2025-09-29 23:35:00|49265|49245|49255|49235|49267.5|49247.5|49255|49235|7
1759189200000|2025-09-29 23:40:00|49252.5|49232.5|49257.6|49237.6|49257.6|49237.6|49252.5|49232.5|2
1759189500000|2025-09-29 23:45:00|49262.6|49242.6|49280.1|49260.1|49286.7|49266.7|49262.6|49242.6|18
1759189800000|2025-09-29 23:50:00|49279.2|49259.2|49265.1|49245.1|49279.2|49259.2|49265.1|49245.1|18
1759190100000|2025-09-29 23:55:00|49266|49246|49264.2|49244.2|49275.1|49255.1|49260.1|49240.1|11
1759190400000|2025-09-30 00:00:00|49259.2|49239.2|49201.7|49181.7|49259.2|49239.2|49166.7|49146.7|87
1759190700000|2025-09-30 00:05:00|49200.1|49180.1|49209.3|49189.3|49246.7|49226.7|49196.7|49176.7|18
1759191000000|2025-09-30 00:10:00|49206.8|49186.8|49311.8|49291.8|49313.4|49293.4|49199.3|49179.3|69
1759191300000|2025-09-30 00:15:00|49309.3|49289.3|49270.2|49250.2|49309.3|49289.3|49266.8|49246.8|25
1759191600000|2025-09-30 00:20:00|49269.3|49249.3|49287.7|49267.7|49316.8|49296.8|49269.3|49249.3|38
1759191900000|2025-09-30 00:25:00|49286.8|49266.8|49289.4|49269.4|49324.3|49304.3|49286.8|49266.8|36
1759192200000|2025-09-30 00:30:00|49286.9|49266.9|49261.9|49241.9|49286.9|49266.9|49261.9|49241.9|26
1759192500000|2025-09-30 00:35:00|49264.4|49244.4|49296.9|49276.9|49301.9|49281.9|49264.4|49244.4|20
1759192800000|2025-09-30 00:40:00|49298.5|49278.5|49279.4|49259.4|49299.4|49279.4|49275.3|49255.3|9
1759193100000|2025-09-30 00:45:00|49277.8|49257.8|49213.8|49193.8|49286.9|49266.9|49211.3|49191.3|37
1759193400000|2025-09-30 00:50:00|49215.4|49195.4|49217.9|49197.9|49229.7|49209.7|49198.8|49178.8|10
1759193700000|2025-09-30 00:55:00|49220.4|49200.4|49253.8|49233.8|49266.3|49246.3|49213.8|49193.8|67
1759194000000|2025-09-30 01:00:00|49255.4|49235.4|49250.4|49230.4|49320.4|49300.4|49180.4|49160.4|155
1759194300000|2025-09-30 01:05:00|49247.9|49227.9|49227.9|49207.9|49265.4|49245.4|49187.9|49167.9|122
1759194600000|2025-09-30 01:10:00|49226.3|49206.3|49203|49183|49235.4|49215.4|49173|49153|49
1759194900000|2025-09-30 01:15:00|49205.5|49185.5|49158.9|49138.9|49216.4|49196.4|49152.5|49132.5|82
1759195200000|2025-09-30 01:20:00|49160.5|49140.5|49221.4|49201.4|49237.3|49217.3|49160.5|49140.5|41
1759195500000|2025-09-30 01:25:00|49224.6|49204.6|49256.4|49236.4|49266.4|49246.4|49218.9|49198.9|66
1759195800000|2025-09-30 01:30:00|49253.9|49233.9|49201.5|49181.5|49258.9|49238.9|49191.5|49171.5|52
1759196100000|2025-09-30 01:35:00|49199.9|49179.9|49181.5|49161.5|49216.5|49196.5|49154|49134|38
1759196400000|2025-09-30 01:40:00|49183.3|49163.3|49173.1|49153.1|49199|49179|49161.5|49141.5|42
1759196700000|2025-09-30 01:45:00|49172.4|49152.4|49089|49069|49176.5|49156.5|49074.9|49054.9|155
1759197000000|2025-09-30 01:50:00|49091.5|49071.5|49181.6|49161.6|49184|49164|49091.5|49071.5|98
1759197300000|2025-09-30 01:55:00|49186.6|49166.6|49174.1|49154.1|49206.6|49186.6|49166.6|49146.6|67
1759197600000|2025-09-30 02:00:00|49172.5|49152.5|49281.6|49261.6|49281.6|49261.6|49161.6|49141.6|82
1759197900000|2025-09-30 02:05:00|49284.1|49264.1|49096.6|49076.6|49284.1|49264.1|49094.1|49074.1|76
1759198200000|2025-09-30 02:10:00|49095|49075|49041.6|49021.6|49143.2|49123.2|49031.6|49011.6|142
1759198500000|2025-09-30 02:15:00|49043.2|49023.2|49091.7|49071.7|49116.7|49096.7|49024.1|49004.1|92
1759198800000|2025-09-30 02:20:00|49090.8|49070.8|49031.7|49011.7|49090.8|49070.8|49031.7|49011.7|46
1759199100000|2025-09-30 02:25:00|49029.2|49009.2|49024.2|49004.2|49029.2|49009.2|49004.2|48984.2|54
1759199400000|2025-09-30 02:30:00|49025.8|49005.8|49061.7|49041.7|49063.3|49043.3|48992.6|48972.6|66
1759199700000|2025-09-30 02:35:00|49063.6|49043.6|49050.9|49030.9|49088.3|49068.3|49031.8|49011.8|102
1759200000000|2025-09-30 02:40:00|49051.8|49031.8|49081.6|49061.6|49081.6|49061.6|49044.3|49024.3|52
1759200300000|2025-09-30 02:45:00|49082.5|49062.5|49080|49060|49125|49105|49072.5|49052.5|54
1759200600000|2025-09-30 02:50:00|49085|49065|49175|49155|49180|49160|49085|49065|84
1759200900000|2025-09-30 02:55:00|49174.1|49154.1|49202.5|49182.5|49220|49200|49162.5|49142.5|65
1759201200000|2025-09-30 03:00:00|49205|49185|49161.9|49141.9|49205|49185|49140|49120|27
1759201500000|2025-09-30 03:05:00|49160.1|49140.1|49180.1|49160.1|49205.1|49185.1|49160.1|49140.1|26
1759201800000|2025-09-30 03:10:00|49178.5|49158.5|49185.1|49165.1|49185.1|49165.1|49172.6|49152.6|51
1759202100000|2025-09-30 03:15:00|49181.7|49161.7|49183.3|49163.3|49185.8|49165.8|49156|49136|35
1759202400000|2025-09-30 03:20:00|49184.9|49164.9|49177.6|49157.6|49195.1|49175.1|49170.1|49150.1|35
1759202700000|2025-09-30 03:25:00|49176.1|49156.1|49198.6|49178.6|49220.2|49200.2|49162.7|49142.7|30
1759203000000|2025-09-30 03:30:00|49196.8|49176.8|49205.2|49185.2|49216.8|49196.8|49192.7|49172.7|34
1759203300000|2025-09-30 03:35:00|49206.8|49186.8|49215.2|49195.2|49225.2|49205.2|49195.2|49175.2|50
1759203600000|2025-09-30 03:40:00|49216.8|49196.8|49280.2|49260.2|49280.2|49260.2|49215.2|49195.2|32
1759203900000|2025-09-30 03:45:00|49282.7|49262.7|49260.3|49240.3|49311.8|49291.8|49257.8|49237.8|54
1759204200000|2025-09-30 03:50:00|49262.8|49242.8|49315.3|49295.3|49315.3|49295.3|49262.8|49242.8|28
1759204500000|2025-09-30 03:55:00|49317.8|49297.8|49308.7|49288.7|49320.3|49300.3|49300.3|49280.3|8
1759204800000|2025-09-30 04:00:00|49307.8|49287.8|49292.8|49272.8|49310.3|49290.3|49287.8|49267.8|8
1759205100000|2025-09-30 04:05:00|49294.4|49274.4|49335.4|49315.4|49336.9|49316.9|49294.4|49274.4|31
1759205400000|2025-09-30 04:10:00|49333.8|49313.8|49329.5|49309.5|49357.9|49337.9|49322.9|49302.9|22
1759205700000|2025-09-30 04:15:00|49331.1|49311.1|49322.9|49302.9|49345.4|49325.4|49317.9|49297.9|16
1759206000000|2025-09-30 04:20:00|49317.9|49297.9|49321.3|49301.3|49322.9|49302.9|49310.4|49290.4|8
1759206300000|2025-09-30 04:25:00|49319.7|49299.7|49300.4|49280.4|49319.7|49299.7|49285.4|49265.4|62
1759206600000|2025-09-30 04:30:00|49297.9|49277.9|49290.5|49270.5|49335.4|49315.4|49285.4|49265.4|48
1759206900000|2025-09-30 04:35:00|49293|49273|49268|49248|49295.5|49275.5|49268|49248|17
1759207200000|2025-09-30 04:40:00|49270.5|49250.5|49275.5|49255.5|49288|49268|49260.5|49240.5|13
1759207500000|2025-09-30 04:45:00|49273.9|49253.9|49273|49253|49278|49258|49263|49243|13
1759207800000|2025-09-30 04:50:00|49275.5|49255.5|49298.1|49278.1|49298.1|49278.1|49273|49253|7
1759208100000|2025-09-30 04:55:00|49294|49274|49281.5|49261.5|49295.6|49275.6|49281.5|49261.5|10
1759208400000|2025-09-30 05:00:00|49278.3|49258.3|49233.1|49213.1|49281.5|49261.5|49233.1|49213.1|29
1759208700000|2025-09-30 05:05:00|49235.6|49215.6|49187.9|49167.9|49238.1|49218.1|49175.6|49155.6|32
1759209000000|2025-09-30 05:10:00|49191.3|49171.3|49223.1|49203.1|49228.1|49208.1|49191.3|49171.3|39
1759209300000|2025-09-30 05:15:00|49225.6|49205.6|49238.2|49218.2|49238.2|49218.2|49203.2|49183.2|26
1759209600000|2025-09-30 05:20:00|49239.1|49219.1|49235.7|49215.7|49250.7|49230.7|49223.2|49203.2|49
1759209900000|2025-09-30 05:25:00|49237.3|49217.3|49238.2|49218.2|49265.7|49245.7|49235.7|49215.7|61
1759210200000|2025-09-30 05:30:00|49236.6|49216.6|49190.7|49170.7|49238.2|49218.2|49167.3|49147.3|95
1759210500000|2025-09-30 05:35:00|49195.7|49175.7|49288.3|49268.3|49290.8|49270.8|49188.2|49168.2|39
1759210800000|2025-09-30 05:40:00|49290.8|49270.8|49284.9|49264.9|49308.3|49288.3|49269.2|49249.2|58
1759211100000|2025-09-30 05:45:00|49285.8|49265.8|49180.8|49160.8|49295.8|49275.8|49163.3|49143.3|100
1759211400000|2025-09-30 05:50:00|49183.3|49163.3|49220.8|49200.8|49235.8|49215.8|49168.3|49148.3|32
1759211700000|2025-09-30 05:55:00|49219.2|49199.2|49260.8|49240.8|49260.8|49240.8|49210.8|49190.8|10
1759212000000|2025-09-30 06:00:00|49265.8|49245.8|49275|49255|49285.9|49265.9|49250.9|49230.9|87
1759212300000|2025-09-30 06:05:00|49271.8|49251.8|49217.7|49197.7|49273.4|49253.4|49205.2|49185.2|86
1759212600000|2025-09-30 06:10:00|49223.6|49203.6|49250.2|49230.2|49279.3|49259.3|49217.7|49197.7|220
1759212900000|2025-09-30 06:15:00|49249.3|49229.3|49180.3|49160.3|49261.8|49241.8|49180.3|49160.3|45
1759213200000|2025-09-30 06:20:00|49179.4|49159.4|49272.8|49252.8|49280.3|49260.3|49160.3|49140.3|54
1759213500000|2025-09-30 06:25:00|49275.3|49255.3|49287.8|49267.8|49300.3|49280.3|49257.8|49237.8|96
1759213800000|2025-09-30 06:30:00|49286.2|49266.2|49275.3|49255.3|49295.3|49275.3|49255.3|49235.3|35
1759214100000|2025-09-30 06:35:00|49276.2|49256.2|49267.9|49247.9|49280.3|49260.3|49256.3|49236.3|50
1759214400000|2025-09-30 06:40:00|49269.4|49249.4|49187.9|49167.9|49270.4|49250.4|49145.4|49125.4|134
1759214700000|2025-09-30 06:45:00|49186.3|49166.3|49152.9|49132.9|49195.4|49175.4|49122.9|49102.9|64
1759215000000|2025-09-30 06:50:00|49145.4|49125.4|49054.5|49034.5|49145.4|49125.4|49048.8|49028.8|115
1759215300000|2025-09-30 06:55:00|49052.9|49032.9|49045.4|49025.4|49092.9|49072.9|49035.4|49015.4|97
1759215600000|2025-09-30 07:00:00|49042.9|49022.9|48923|48903|49075.4|49055.4|48869.8|48849.8|266
1759215900000|2025-09-30 07:05:00|48918.9|48898.9|48900.5|48880.5|49018|48998|48900.5|48880.5|118
1759216200000|2025-09-30 07:10:00|48898|48878|48992.8|48972.8|48996.4|48976.4|48893|48873|185
1759216500000|2025-09-30 07:15:00|48991.2|48971.2|49123|49103|49123|49103|48991.2|48971.2|206
1759216800000|2025-09-30 07:20:00|49124.6|49104.6|49098.1|49078.1|49141.2|49121.2|49083|49063|120
1759217100000|2025-09-30 07:25:00|49099|49079|49208.1|49188.1|49248.1|49228.1|49094.9|49074.9|193
1759217400000|2025-09-30 07:30:00|49200.6|49180.6|49119.7|49099.7|49217.2|49197.2|49100.6|49080.6|127
1759217700000|2025-09-30 07:35:00|49118.1|49098.1|49210.6|49190.6|49210.6|49190.6|49103.1|49083.1|128
1759218000000|2025-09-30 07:40:00|49211.5|49191.5|49223.2|49203.2|49240.6|49220.6|49144.1|49124.1|209
1759218300000|2025-09-30 07:45:00|49225.7|49205.7|49255.7|49235.7|49295.7|49275.7|49218.2|49198.2|114
1759218600000|2025-09-30 07:50:00|49253.2|49233.2|49309.1|49289.1|49314.8|49294.8|49238.2|49218.2|98
1759218900000|2025-09-30 07:55:00|49310.7|49290.7|49288.2|49268.2|49328.9|49308.9|49278.2|49258.2|86
1759219200000|2025-09-30 08:00:00|49284.1|49264.1|49262.3|49242.3|49320.7|49300.7|49227.3|49207.3|121
1759219500000|2025-09-30 08:05:00|49263.9|49243.9|49171.7|49151.7|49278.2|49258.2|49150.1|49130.1|193
1759219800000|2025-09-30 08:10:00|49170.1|49150.1|49130.1|49110.1|49190.1|49170.1|49117.6|49097.6|75
1759220100000|2025-09-30 08:15:00|49127.6|49107.6|49040.1|49020.1|49155.1|49135.1|49023.6|49003.6|111
1759220400000|2025-09-30 08:20:00|49042.6|49022.6|49010.2|48990.2|49079.2|49059.2|48995.2|48975.2|175
1759220700000|2025-09-30 08:25:00|49012.7|48992.7|48993.4|48973.4|49055.8|49035.8|48993.4|48973.4|104
1759221000000|2025-09-30 08:30:00|48994.9|48974.9|48954.3|48934.3|49009.9|48989.9|48940.9|48920.9|159
1759221300000|2025-09-30 08:35:00|48958.4|48938.4|48933.4|48913.4|48995.9|48975.9|48870.9|48850.9|165
1759221600000|2025-09-30 08:40:00|48930.9|48910.9|48915.3|48895.3|48978.4|48958.4|48903.4|48883.4|196
1759221900000|2025-09-30 08:45:00|48912.1|48892.1|48921.9|48901.9|48939.3|48919.3|48895.3|48875.3|32
1759222200000|2025-09-30 08:50:00|48920.9|48900.9|48911.2|48891.2|48960.3|48940.3|48900.3|48880.3|69
1759222500000|2025-09-30 08:55:00|48913.7|48893.7|48925.3|48905.3|48965.3|48945.3|48913.7|48893.7|59
1759222800000|2025-09-30 09:00:00|48922.8|48902.8|48959.4|48939.4|48988.5|48968.5|48908.7|48888.7|73
1759223100000|2025-09-30 09:05:00|48961|48941|48841|48821|48968.5|48948.5|48841|48821|132
1759223400000|2025-09-30 09:10:00|48846.7|48826.7|48828.6|48808.6|48893.5|48873.5|48797.6|48777.6|115
1759223700000|2025-09-30 09:15:00|48831.1|48811.1|48902.9|48882.9|48920.4|48900.4|48831.1|48811.1|121
1759224000000|2025-09-30 09:20:00|48904.5|48884.5|48806.4|48786.4|48935.4|48915.4|48803.2|48783.2|116
1759224300000|2025-09-30 09:25:00|48809.5|48789.5|48883|48863|48883|48863|48809.5|48789.5|57
1759224600000|2025-09-30 09:30:00|48891.1|48871.1|48808.9|48788.9|48920.5|48900.5|48799.6|48779.6|116
1759224900000|2025-09-30 09:35:00|48811.4|48791.4|48850.5|48830.5|48860.5|48840.5|48808|48788|44
1759225200000|2025-09-30 09:40:00|48855.5|48835.5|48878.9|48858.9|48885.5|48865.5|48843.7|48823.7|41
1759225500000|2025-09-30 09:45:00|48876.4|48856.4|48880.6|48860.6|48885.5|48865.5|48818|48798|72
1759225800000|2025-09-30 09:50:00|48882.1|48862.1|48865.6|48845.6|48908.1|48888.1|48860.6|48840.6|71
1759226100000|2025-09-30 09:55:00|48860.6|48840.6|48899.7|48879.7|48907.2|48887.2|48855.6|48835.6|12
1759226400000|2025-09-30 10:00:00|48898.1|48878.1|48941.3|48921.3|48945.4|48925.4|48890.6|48870.6|61
1759226700000|2025-09-30 10:05:00|48938.8|48918.8|48906.3|48886.3|48945.4|48925.4|48906.3|48886.3|34
1759227000000|2025-09-30 10:10:00|48905.4|48885.4|48870.7|48850.7|48905.4|48885.4|48843.2|48823.2|86
1759227300000|2025-09-30 10:15:00|48871.6|48851.6|48780.7|48760.7|48875.7|48855.7|48766.6|48746.6|169
1759227600000|2025-09-30 10:20:00|48783.2|48763.2|48815.7|48795.7|48818.2|48798.2|48771.6|48751.6|26
1759227900000|2025-09-30 10:25:00|48812.5|48792.5|48830.7|48810.7|48855.7|48835.7|48805.7|48785.7|16
1759228200000|2025-09-30 10:30:00|48833.2|48813.2|48830.8|48810.8|48835.7|48815.7|48805.7|48785.7|59
1759228500000|2025-09-30 10:35:00|48829.2|48809.2|48860.8|48840.8|48865.8|48845.8|48815.8|48795.8|24
1759228800000|2025-09-30 10:40:00|48862.6|48842.6|48850.8|48830.8|48889.2|48869.2|48848.3|48828.3|23
1759229100000|2025-09-30 10:45:00|48848.3|48828.3|48845.8|48825.8|48865.8|48845.8|48825.8|48805.8|54
1759229400000|2025-09-30 10:50:00|48844.9|48824.9|48868.4|48848.4|48885.8|48865.8|48830.8|48810.8|46
1759229700000|2025-09-30 10:55:00|48869.9|48849.9|48843.4|48823.4|48883.4|48863.4|48830.9|48810.9|29
1759230000000|2025-09-30 11:00:00|48841.5|48821.5|48861.8|48841.8|48875.9|48855.9|48803.4|48783.4|38
1759230300000|2025-09-30 11:05:00|48864.3|48844.3|48840|48820|48880.9|48860.9|48840|48820|55
1759230600000|2025-09-30 11:10:00|48838.4|48818.4|48870.9|48850.9|48902.5|48882.5|48810.9|48790.9|71
1759230900000|2025-09-30 11:15:00|48869.4|48849.4|48810|48790|48870.9|48850.9|48808.5|48788.5|61
1759231200000|2025-09-30 11:20:00|48811.6|48791.6|48825.1|48805.1|48837.6|48817.6|48806|48786|45
1759231500000|2025-09-30 11:25:00|48821.9|48801.9|48812.6|48792.6|48857.6|48837.6|48812.6|48792.6|204
1759231800000|2025-09-30 11:30:00|48811.7|48791.7|48835.8|48815.8|48889.2|48869.2|48784.2|48764.2|197
1759232100000|2025-09-30 11:35:00|48836.7|48816.7|48869.2|48849.2|48874.2|48854.2|48824.2|48804.2|94
1759232400000|2025-09-30 11:40:00|48873.3|48853.3|48879.2|48859.2|48951.7|48931.7|48867.6|48847.6|173
1759232700000|2025-09-30 11:45:00|48881.7|48861.7|48887.4|48867.4|48894.3|48874.3|48864.2|48844.2|75
1759233000000|2025-09-30 11:50:00|48889|48869|48942.5|48922.5|48949.9|48929.9|48889|48869|54
1759233300000|2025-09-30 11:55:00|48940.9|48920.9|48891.8|48871.8|48952.5|48932.5|48891.8|48871.8|91
1759233600000|2025-09-30 12:00:00|48889.3|48869.3|48941.8|48921.8|48971.8|48951.8|48866.8|48846.8|134
1759233900000|2025-09-30 12:05:00|48943.4|48923.4|48960.9|48940.9|48966.8|48946.8|48906.8|48886.8|138
1759234200000|2025-09-30 12:10:00|48959.4|48939.4|48936.9|48916.9|48968.4|48948.4|48865.3|48845.3|164
1759234500000|2025-09-30 12:15:00|48935.3|48915.3|48929.4|48909.4|48946.9|48926.9|48901.9|48881.9|68
1759234800000|2025-09-30 12:20:00|48931.9|48911.9|48944.4|48924.4|48951|48931|48904.4|48884.4|47
1759235100000|2025-09-30 12:25:00|48942.8|48922.8|48927|48907|49011.9|48991.9|48924.4|48904.4|152
1759235400000|2025-09-30 12:30:00|48932|48912|48698.8|48678.8|48943.5|48923.5|48692|48672|268
1759235700000|2025-09-30 12:35:00|48703.8|48683.8|48675.7|48655.7|48716.3|48696.3|48602.2|48582.2|342
1759236000000|2025-09-30 12:40:00|48673.2|48653.2|48653.2|48633.2|48710.7|48690.7|48625.7|48605.7|188
1759236300000|2025-09-30 12:45:00|48650|48630|48718.2|48698.2|48723.2|48703.2|48643.2|48623.2|95
1759236600000|2025-09-30 12:50:00|48719.8|48699.8|48723.2|48703.2|48740.7|48720.7|48710.7|48690.7|96
1759236900000|2025-09-30 12:55:00|48715.7|48695.7|48768.3|48748.3|48775.8|48755.8|48706.7|48686.7|108
1759237200000|2025-09-30 13:00:00|48765.1|48745.1|48735.8|48715.8|48823.3|48803.3|48718.3|48698.3|298
1759237500000|2025-09-30 13:05:00|48733.3|48713.3|48690.8|48670.8|48733.3|48713.3|48674.9|48654.9|105
1759237800000|2025-09-30 13:10:00|48688.3|48668.3|48530.8|48510.8|48725.8|48705.8|48515.8|48495.8|298
1759238100000|2025-09-30 13:15:00|48533.3|48513.3|48587.7|48567.7|48612.7|48592.7|48533.3|48513.3|350
1759238400000|2025-09-30 13:20:00|48585.2|48565.2|48535.2|48515.2|48622.7|48602.7|48528.6|48508.6|292
1759238700000|2025-09-30 13:25:00|48540.2|48520.2|48587.7|48567.7|48597.7|48577.7|48535.2|48515.2|178
1759239000000|2025-09-30 13:30:00|48591.8|48571.8|48596.8|48576.8|48635.3|48615.3|48562.8|48542.8|216
1759239300000|2025-09-30 13:35:00|48597.8|48577.8|48699.4|48679.4|48699.4|48679.4|48597.8|48577.8|300
1759239600000|2025-09-30 13:40:00|48697.8|48677.8|48717.8|48697.8|48722.8|48702.8|48675.3|48655.3|177
1759239900000|2025-09-30 13:45:00|48720.3|48700.3|48806.9|48786.9|48806.9|48786.9|48710.3|48690.3|370
1759240200000|2025-09-30 13:50:00|48806|48786|48738.5|48718.5|48806|48786|48738.5|48718.5|170
1759240500000|2025-09-30 13:55:00|48741|48721|48741|48721|48793.5|48773.5|48738.5|48718.5|102
1759240800000|2025-09-30 14:00:00|48743.5|48723.5|48703.6|48683.6|48782.6|48762.6|48703.6|48683.6|131
1759241100000|2025-09-30 14:05:00|48708.6|48688.6|48857.4|48837.4|48857.4|48837.4|48670.2|48650.2|262
1759241400000|2025-09-30 14:10:00|48856.5|48836.5|48864.3|48844.3|48865.8|48845.8|48794.3|48774.3|142
1759241700000|2025-09-30 14:15:00|48867.4|48847.4|48809.3|48789.3|48882.7|48862.7|48791.8|48771.8|209
1759242000000|2025-09-30 14:20:00|48814.3|48794.3|48818.4|48798.4|48863.4|48843.4|48789.3|48769.3|112
1759242300000|2025-09-30 14:25:00|48819.3|48799.3|48808.4|48788.4|48841.8|48821.8|48792.8|48772.8|105
1759242600000|2025-09-30 14:30:00|48809.3|48789.3|48880|48860|48888.4|48868.4|48794.3|48774.3|191
1759242900000|2025-09-30 14:35:00|48880.9|48860.9|48818.7|48798.7|48921.2|48901.2|48810.3|48790.3|170
1759243200000|2025-09-30 14:40:00|48820.3|48800.3|48773.8|48753.8|48824.4|48804.4|48756.2|48736.2|94
1759243500000|2025-09-30 14:45:00|48775.3|48755.3|48853.8|48833.8|48872.8|48852.8|48775.3|48755.3|133
1759243800000|2025-09-30 14:50:00|48851.3|48831.3|48854.5|48834.5|48873.8|48853.8|48838.8|48818.8|60
1759244100000|2025-09-30 14:55:00|48852.9|48832.9|48808.2|48788.2|48881.3|48861.3|48803.2|48783.2|112
1759244400000|2025-09-30 15:00:00|48803.2|48783.2|48765.7|48745.7|48803.2|48783.2|48728.2|48708.2|207
1759244700000|2025-09-30 15:05:00|48760.7|48740.7|48618.2|48598.2|48778.2|48758.2|48604.1|48584.1|185
1759245000000|2025-09-30 15:10:00|48616.6|48596.6|48635.1|48615.1|48671.4|48651.4|48595.7|48575.7|222
1759245300000|2025-09-30 15:15:00|48632.6|48612.6|48505.1|48485.1|48635.1|48615.1|48462.6|48442.6|541
1759245600000|2025-09-30 15:20:00|48507.6|48487.6|48616.3|48596.3|48624.5|48604.5|48507.6|48487.6|353
1759245900000|2025-09-30 15:25:00|48613.8|48593.8|48653.3|48633.3|48683.3|48663.3|48589.2|48569.2|133
1759246200000|2025-09-30 15:30:00|48651.7|48631.7|48659.2|48639.2|48699.9|48679.9|48650.8|48630.8|190
1759246500000|2025-09-30 15:35:00|48659.3|48639.3|48577.7|48557.7|48694.3|48674.3|48577.7|48557.7|180
1759246800000|2025-09-30 15:40:00|48576.1|48556.1|48530.2|48510.2|48621.8|48601.8|48501.8|48481.8|168
1759247100000|2025-09-30 15:45:00|48518.4|48498.4|48572.7|48552.7|48575.2|48555.2|48452.7|48432.7|278
1759247400000|2025-09-30 15:50:00|48575.2|48555.2|48574.3|48554.3|48618.7|48598.7|48543.7|48523.7|174
1759247700000|2025-09-30 15:55:00|48579.3|48559.3|48558.4|48538.4|48618.4|48598.4|48545.3|48525.3|297
1759248000000|2025-09-30 16:00:00|48562.5|48542.5|48622.5|48602.5|48638.5|48618.5|48555.9|48535.9|111
1759248300000|2025-09-30 16:05:00|48615.3|48595.3|48618.5|48598.5|48639.4|48619.4|48593.5|48573.5|106
1759248600000|2025-09-30 16:10:00|48616.9|48596.9|48537.9|48517.9|48619.4|48599.4|48510.4|48490.4|162
1759248900000|2025-09-30 16:15:00|48542.9|48522.9|48515.4|48495.4|48542.9|48522.9|48501.3|48481.3|146
1759249200000|2025-09-30 16:20:00|48517.2|48497.2|48525.4|48505.4|48562.9|48542.9|48507.9|48487.9|230
1759249500000|2025-09-30 16:25:00|48527.9|48507.9|48590.4|48570.4|48612.9|48592.9|48527.9|48507.9|129
1759249800000|2025-09-30 16:30:00|48592.9|48572.9|48598|48578|48629.5|48609.5|48587.9|48567.9|130
1759250100000|2025-09-30 16:35:00|48599.5|48579.5|48668|48648|48668|48648|48596.4|48576.4|220
1759250400000|2025-09-30 16:40:00|48675.5|48655.5|48655.5|48635.5|48678|48658|48643.9|48623.9|231
1759250700000|2025-09-30 16:45:00|48660.2|48640.2|48720.5|48700.5|48738|48718|48660.2|48640.2|363
1759251000000|2025-09-30 16:50:00|48718.9|48698.9|48765.5|48745.5|48769.6|48749.6|48715.5|48695.5|480
1759251300000|2025-09-30 16:55:00|48761.5|48741.5|48784.6|48764.6|48825.3|48805.3|48753|48733|1575
1759251600000|2025-09-30 17:00:00|48782.1|48762.1|48778.7|48758.7|48808.7|48788.7|48753.7|48733.7|286
1759251900000|2025-09-30 17:05:00|48781.2|48761.2|48806.3|48786.3|48811.3|48791.3|48773.7|48753.7|135
1759252200000|2025-09-30 17:10:00|48809.4|48789.4|48826.3|48806.3|48828.8|48808.8|48801.3|48781.3|130
1759252500000|2025-09-30 17:15:00|48818.8|48798.8|48798.8|48778.8|48818.8|48798.8|48791.3|48771.3|76
1759252800000|2025-09-30 17:20:00|48791.3|48771.3|48779.8|48759.8|48795.4|48775.4|48779.8|48759.8|56
1759253100000|2025-09-30 17:25:00|48783.8|48763.8|48788.9|48768.9|48803.9|48783.9|48783.8|48763.8|45
1759253400000|2025-09-30 17:30:00|48786.4|48766.4|48798.9|48778.9|48808.9|48788.9|48786.4|48766.4|74
1759253700000|2025-09-30 17:35:00|48801.4|48781.4|48781.4|48761.4|48801.4|48781.4|48774.8|48754.8|49
1759254000000|2025-09-30 17:40:00|48778.9|48758.9|48783.9|48763.9|48791.4|48771.4|48759.8|48739.8|69
1759254300000|2025-09-30 17:45:00|48782.4|48762.4|48784|48764|48798|48778|48771.4|48751.4|126
1759254600000|2025-09-30 17:50:00|48785.5|48765.5|48850.6|48830.6|48850.6|48830.6|48784|48764|56
1759254900000|2025-09-30 17:55:00|48852.1|48832.1|48816.5|48796.5|48856.5|48836.5|48811.5|48791.5|94
1759255200000|2025-09-30 18:00:00|48814|48794|48728.4|48708.4|48814|48794|48710.2|48690.2|103
1759255500000|2025-09-30 18:05:00|48725.9|48705.9|48754.1|48734.1|48759|48739|48723.4|48703.4|54
1759255800000|2025-09-30 18:10:00|48756.6|48736.6|48816.6|48796.6|48816.6|48796.6|48756.6|48736.6|25
1759256100000|2025-09-30 18:15:00|48814.1|48794.1|48947.5|48927.5|48956.6|48936.6|48809.1|48789.1|199
1759256400000|2025-09-30 18:20:00|48945|48925|48879.1|48859.1|48945|48925|48864.1|48844.1|103
1759256700000|2025-09-30 18:25:00|48880.7|48860.7|48917.6|48897.6|48917.6|48897.6|48880.7|48860.7|42
1759257000000|2025-09-30 18:30:00|48919.1|48899.1|48916.7|48896.7|48924.2|48904.2|48902.6|48882.6|100
1759257300000|2025-09-30 18:35:00|48922.6|48902.6|48929.2|48909.2|48929.2|48909.2|48919.2|48899.2|22
1759257600000|2025-09-30 18:40:00|48926|48906|48954.2|48934.2|48958.3|48938.3|48924.2|48904.2|33
1759257900000|2025-09-30 18:45:00|48952.6|48932.6|48979.2|48959.2|48989.2|48969.2|48950.1|48930.1|51
1759258200000|2025-09-30 18:50:00|48981.7|48961.7|48994.3|48974.3|49016.8|48996.8|48966.7|48946.7|84
1759258500000|2025-09-30 18:55:00|48995.8|48975.8|48984.3|48964.3|49014.3|48994.3|48984.3|48964.3|45
1759258800000|2025-09-30 19:00:00|48981.8|48961.8|48981.8|48961.8|48981.8|48961.8|48956.8|48936.8|29
1759259100000|2025-09-30 19:05:00|48980.2|48960.2|48944.3|48924.3|48980.2|48960.2|48936.2|48916.2|30
1759259400000|2025-09-30 19:10:00|48942.8|48922.8|48949.4|48929.4|48949.4|48929.4|48939.3|48919.3|8
1759259700000|2025-09-30 19:15:00|48947.8|48927.8|48976.9|48956.9|48979.4|48959.4|48930.3|48910.3|26
1759260000000|2025-09-30 19:20:00|48979.4|48959.4|49006.9|48986.9|49006.9|48986.9|48979.4|48959.4|37
1759260300000|2025-09-30 19:25:00|49004.4|48984.4|48984.4|48964.4|49004.4|48984.4|48984.4|48964.4|23
1759260600000|2025-09-30 19:30:00|48979.4|48959.4|48966.9|48946.9|48994.4|48974.4|48966.9|48946.9|31
1759260900000|2025-09-30 19:35:00|48971.9|48951.9|48967.9|48947.9|49014.5|48994.5|48952|48932|99
1759261200000|2025-09-30 19:40:00|48972|48952|48907|48887|48978.6|48958.6|48899.5|48879.5|60
1759261500000|2025-09-30 19:45:00|48912|48892|48925.4|48905.4|48939.5|48919.5|48912|48892|24
1759261800000|2025-09-30 19:50:00|48927|48907|48987|48967|48987|48967|48922|48902|105
1759262100000|2025-09-30 19:55:00|48984.5|48964.5|48964.6|48944.6|49007.1|48987.1|48962.1|48942.1|48
1759262400000|2025-09-30 20:00:00|48967.7|48947.7|48924.6|48904.6|48973.6|48953.6|48912.1|48892.1|25
1759262700000|2025-09-30 20:05:00|48927.1|48907.1|48934.6|48914.6|48937.1|48917.1|48917.1|48897.1|12
1759263000000|2025-09-30 20:10:00|48932.1|48912.1|48924.6|48904.6|48932.1|48912.1|48924.6|48904.6|18
1759263300000|2025-09-30 20:15:00|48920.6|48900.6|48912.2|48892.2|48924.6|48904.6|48912.2|48892.2|14
1759263600000|2025-09-30 20:20:00|48909.7|48889.7|48912.2|48892.2|48912.2|48892.2|48902.2|48882.2|31
1759263900000|2025-09-30 20:25:00|48914.7|48894.7|48899.7|48879.7|48914.7|48894.7|48894.7|48874.7|21
1759264200000|2025-09-30 20:30:00|48901.3|48881.3|48944.7|48924.7|48944.7|48924.7|48897.2|48877.2|78
1759264500000|2025-09-30 20:35:00|48942.2|48922.2|49017.3|48997.3|49017.3|48997.3|48942.2|48922.2|50
1759264800000|2025-09-30 20:40:00|49019.8|48999.8|48988.8|48968.8|49022.3|49002.3|48988.8|48968.8|72
1759265100000|2025-09-30 20:45:00|48987.9|48967.9|49018.2|48998.2|49033.9|49013.9|48984.8|48964.8|39
1759265400000|2025-09-30 20:50:00|49014.8|48994.8|49028|49008|49028|49008|49007.3|48987.3|40
1759265700000|2025-09-30 20:55:00|49025.5|49005.5|49014.8|48994.8|49032.3|49012.3|49009.8|48989.8|32
1759269600000|2025-09-30 22:00:00|48977.6|48957.6|48998.6|48978.6|49027|49007|48972.6|48952.6|23
1759269900000|2025-09-30 22:05:00|48997|48977|49006.1|48986.1|49006.1|48986.1|48988.6|48968.6|17
1759270200000|2025-09-30 22:10:00|49003.6|48983.6|48986.1|48966.1|49006.1|48986.1|48984.6|48964.6|17
1759270500000|2025-09-30 22:15:00|48984.6|48964.6|48981.1|48961.1|48986.1|48966.1|48976.1|48956.1|10
1759270800000|2025-09-30 22:20:00|48979.6|48959.6|48963.7|48943.7|48981.2|48961.2|48963.7|48943.7|13
1759271100000|2025-09-30 22:25:00|48961.2|48941.2|48973.7|48953.7|48976.2|48956.2|48959.6|48939.6|10
1759271400000|2025-09-30 22:30:00|48974.6|48954.6|49023.7|49003.7|49023.7|49003.7|48974.6|48954.6|17
1759271700000|2025-09-30 22:35:00|49021.2|49001.2|49033.7|49013.7|49048.7|49028.7|49017.8|48997.8|26
1759272000000|2025-09-30 22:40:00|49032.2|49012.2|49015.3|48995.3|49036.2|49016.2|49011.3|48991.3|4
1759272300000|2025-09-30 22:45:00|49018.8|48998.8|49058.8|49038.8|49063.8|49043.8|49018.8|48998.8|18
1759272600000|2025-09-30 22:50:00|49056.3|49036.3|49048.2|49028.2|49056.3|49036.3|49048.2|49028.2|3
1759272900000|2025-09-30 22:55:00|49047.2|49027.2|49031.3|49011.3|49047.2|49027.2|49023.8|49003.8|9
1759273200000|2025-09-30 23:00:00|49032.9|49012.9|49051.4|49031.4|49051.4|49031.4|49031.3|49011.3|11
1759273500000|2025-09-30 23:05:00|49053.9|49033.9|49120.5|49100.5|49127|49107|49053.9|49033.9|49
1759273800000|2025-09-30 23:10:00|49118|49098|49103|49083|49118|49098|49101.4|49081.4|6
1759274100000|2025-09-30 23:15:00|49102|49082|49083|49063|49102|49082|49083|49063|5
1759274400000|2025-09-30 23:20:00|49083.9|49063.9|49100.5|49080.5|49111.4|49091.4|49083.9|49063.9|25
1759274700000|2025-09-30 23:25:00|49103|49083|49088|49068|49103|49083|49088|49068|2
1759275000000|2025-09-30 23:30:00|49089.6|49069.6|49079.6|49059.6|49090.6|49070.6|49079.6|49059.6|8
1759275300000|2025-09-30 23:35:00|49080.6|49060.6|49073.1|49053.1|49083.1|49063.1|49070.6|49050.6|2
1759275600000|2025-09-30 23:40:00|49070.6|49050.6|49040.6|49020.6|49070.6|49050.6|49040.6|49020.6|15
1759275900000|2025-09-30 23:45:00|49038.1|49018.1|49033.1|49013.1|49045.6|49025.6|49033.1|49013.1|14
1759276200000|2025-09-30 23:50:00|49034.7|49014.7|49015.7|48995.7|49034.7|49014.7|49008.2|48988.2|23
1759276500000|2025-09-30 23:55:00|49013.2|48993.2|49015.7|48995.7|49015.7|48995.7|49005.7|48985.7|31
1759276800000|2025-10-01 00:00:00|49010.7|48990.7|48953.2|48933.2|49010.7|48990.7|48940.7|48920.7|141
1759277100000|2025-10-01 00:05:00|48955.7|48935.7|48963.2|48943.2|48973.2|48953.2|48940.7|48920.7|24
1759277400000|2025-10-01 00:10:00|48965.7|48945.7|48940.8|48920.8|48965.7|48945.7|48940.8|48920.8|27
1759277700000|2025-10-01 00:15:00|48941.7|48921.7|48920.8|48900.8|48943.3|48923.3|48920.8|48900.8|32
1759278000000|2025-10-01 00:20:00|48918.3|48898.3|48915.8|48895.8|48925.8|48905.8|48909.9|48889.9|18
1759278300000|2025-10-01 00:25:00|48912.7|48892.7|48880.8|48860.8|48915.8|48895.8|48880.8|48860.8|20
1759278600000|2025-10-01 00:30:00|48879.3|48859.3|48854.9|48834.9|48880.8|48860.8|48830.8|48810.8|60
1759278900000|2025-10-01 00:35:00|48859|48839|48883.4|48863.4|48883.4|48863.4|48853.4|48833.4|7
1759279200000|2025-10-01 00:40:00|48884.3|48864.3|48919.3|48899.3|48920.9|48900.9|48883.4|48863.4|16
1759279500000|2025-10-01 00:45:00|48918.4|48898.4|48935.9|48915.9|48940.9|48920.9|48915.9|48895.9|19
1759279800000|2025-10-01 00:50:00|48934.4|48914.4|48938.4|48918.4|48938.4|48918.4|48915.9|48895.9|12
1759280100000|2025-10-01 00:55:00|48940|48920|48873.5|48853.5|48940.9|48920.9|48873.5|48853.5|22
1759280400000|2025-10-01 01:00:00|48871.9|48851.9|48866|48846|48901|48881|48851|48831|55
1759280700000|2025-10-01 01:05:00|48867.6|48847.6|48846|48826|48876.9|48856.9|48838.5|48818.5|43
1759281000000|2025-10-01 01:10:00|48843.5|48823.5|48868.5|48848.5|48878.5|48858.5|48833.5|48813.5|13
1759281300000|2025-10-01 01:15:00|48862|48842|48901.1|48881.1|48901.1|48881.1|48856|48836|22
1759281600000|2025-10-01 01:20:00|48899.5|48879.5|48920.1|48900.1|48921.1|48901.1|48896.1|48876.1|16
1759281900000|2025-10-01 01:25:00|48921.1|48901.1|48931.1|48911.1|48933.6|48913.6|48911.1|48891.1|22
1759282200000|2025-10-01 01:30:00|48910.5|48890.5|48858.6|48838.6|48913|48893|48842.1|48822.1|30
1759282500000|2025-10-01 01:35:00|48853|48833|48866.2|48846.2|48871.1|48851.1|48848.6|48828.6|12
1759282800000|2025-10-01 01:40:00|48864.6|48844.6|48876.2|48856.2|48889.6|48869.6|48864.6|48844.6|43
1759283100000|2025-10-01 01:45:00|48874.6|48854.6|48853.7|48833.7|48874.6|48854.6|48823.7|48803.7|47
1759283400000|2025-10-01 01:50:00|48851.2|48831.2|48868.7|48848.7|48871.2|48851.2|48851.2|48831.2|14
1759283700000|2025-10-01 01:55:00|48867.2|48847.2|48893.7|48873.7|48903.7|48883.7|48866.2|48846.2|58
1759284000000|2025-10-01 02:00:00|48892.2|48872.2|48903.8|48883.8|48906.3|48886.3|48863.7|48843.7|59
1759284300000|2025-10-01 02:05:00|48906.3|48886.3|48932.2|48912.2|48948.8|48928.8|48893.8|48873.8|72
1759284600000|2025-10-01 02:10:00|48927.2|48907.2|48912.3|48892.3|48938.8|48918.8|48910.4|48890.4|32
1759284900000|2025-10-01 02:15:00|48914.8|48894.8|48888.8|48868.8|48914.8|48894.8|48871.3|48851.3|21
1759285200000|2025-10-01 02:20:00|48890.4|48870.4|48879.8|48859.8|48891.3|48871.3|48866.3|48846.3|10
1759285500000|2025-10-01 02:25:00|48874.8|48854.8|48853.9|48833.9|48880.4|48860.4|48853.9|48833.9|7
1759285800000|2025-10-01 02:30:00|48852.3|48832.3|48731.4|48711.4|48853|48833|48727.3|48707.3|93
1759286100000|2025-10-01 02:35:00|48726.4|48706.4|48716.4|48696.4|48738.9|48718.9|48714.9|48694.9|62
1759286400000|2025-10-01 02:40:00|48717.4|48697.4|48731.5|48711.5|48731.5|48711.5|48708.9|48688.9|36
1759286700000|2025-10-01 02:45:00|48729|48709|48741.5|48721.5|48741.5|48721.5|48699|48679|40
1759287000000|2025-10-01 02:50:00|48736.5|48716.5|48706.5|48686.5|48739|48719|48701.5|48681.5|27
1759287300000|2025-10-01 02:55:00|48704|48684|48706.5|48686.5|48709|48689|48645.9|48625.9|73
1759287600000|2025-10-01 03:00:00|48705|48685|48646.6|48626.6|48721.5|48701.5|48646.5|48626.5|33
1759287900000|2025-10-01 03:05:00|48644.1|48624.1|48630.9|48610.9|48659.1|48639.1|48628.4|48608.4|35
1759288200000|2025-10-01 03:10:00|48627.8|48607.8|48661|48641|48662.5|48642.5|48606|48586|48
1759288500000|2025-10-01 03:15:00|48659.4|48639.4|48701|48681|48701|48681|48646|48626|22
1759288800000|2025-10-01 03:20:00|48702.6|48682.6|48663.5|48643.5|48705.1|48685.1|48663.5|48643.5|21
1759289100000|2025-10-01 03:25:00|48661|48641|48673.5|48653.5|48673.5|48653.5|48656|48636|6
1759289400000|2025-10-01 03:30:00|48672|48652|48651.1|48631.1|48686|48666|48646.1|48626.1|25
1759289700000|2025-10-01 03:35:00|48654.5|48634.5|48648.6|48628.6|48662.6|48642.6|48631.1|48611.1|16
1759290000000|2025-10-01 03:40:00|48651.1|48631.1|48663.6|48643.6|48664.5|48644.5|48648.6|48628.6|13
1759290300000|2025-10-01 03:45:00|48662|48642|48675.2|48655.2|48678.6|48658.6|48646.1|48626.1|7
1759290600000|2025-10-01 03:50:00|48676.1|48656.1|48703.7|48683.7|48711.2|48691.2|48673.6|48653.6|19
1759290900000|2025-10-01 03:55:00|48701.2|48681.2|48708.7|48688.7|48720.2|48700.2|48694.6|48674.6|54
1759291200000|2025-10-01 04:00:00|48707.7|48687.7|48728.7|48708.7|48731.2|48711.2|48687.1|48667.1|30
1759291500000|2025-10-01 04:05:00|48727.1|48707.1|48698.7|48678.7|48733.7|48713.7|48695.3|48675.3|19
1759291800000|2025-10-01 04:10:00|48697.2|48677.2|48697.2|48677.2|48703.7|48683.7|48681.2|48661.2|14
1759292100000|2025-10-01 04:15:00|48693.1|48673.1|48696.3|48676.3|48696.3|48676.3|48681.2|48661.2|9
1759292400000|2025-10-01 04:20:00|48697.8|48677.8|48698.8|48678.8|48708.8|48688.8|48697.2|48677.2|16
1759292700000|2025-10-01 04:25:00|48697.2|48677.2|48688.8|48668.8|48700.4|48680.4|48677.9|48657.9|10
1759293000000|2025-10-01 04:30:00|48693.8|48673.8|48703.8|48683.8|48708.8|48688.8|48693.8|48673.8|22
1759293300000|2025-10-01 04:35:00|48706.3|48686.3|48673.9|48653.9|48706.3|48686.3|48673.9|48653.9|12
1759293600000|2025-10-01 04:40:00|48671.4|48651.4|48663.9|48643.9|48673.9|48653.9|48663.9|48643.9|17
1759293900000|2025-10-01 04:45:00|48666.4|48646.4|48683|48663|48693.9|48673.9|48661.4|48641.4|11
1759294200000|2025-10-01 04:50:00|48681.4|48661.4|48709.6|48689.6|48718.6|48698.6|48680.5|48660.5|31
1759294500000|2025-10-01 04:55:00|48711.1|48691.1|48742.1|48722.1|48744.6|48724.6|48708|48688|19
1759294800000|2025-10-01 05:00:00|48744.6|48724.6|48752.1|48732.1|48772.1|48752.1|48717.1|48697.1|70
1759295100000|2025-10-01 05:05:00|48754.6|48734.6|48709.6|48689.6|48755.5|48735.5|48704.6|48684.6|16
1759295400000|2025-10-01 05:10:00|48714.6|48694.6|48690.6|48670.6|48714.6|48694.6|48679.6|48659.6|9
1759295700000|2025-10-01 05:15:00|48692.2|48672.2|48697.2|48677.2|48717.2|48697.2|48677.2|48657.2|9
1759296000000|2025-10-01 05:20:00|48704.7|48684.7|48699.7|48679.7|48710.6|48690.6|48685.6|48665.6|15
1759296300000|2025-10-01 05:25:00|48702.2|48682.2|48707.2|48687.2|48719.7|48699.7|48694.7|48674.7|20
1759296600000|2025-10-01 05:30:00|48704.7|48684.7|48692.3|48672.3|48704.7|48684.7|48672.2|48652.2|34
1759296900000|2025-10-01 05:35:00|48690.7|48670.7|48687.3|48667.3|48694.8|48674.8|48667.3|48647.3|35
1759297200000|2025-10-01 05:40:00|48689.8|48669.8|48716.4|48696.4|48724.8|48704.8|48689.8|48669.8|41
1759297500000|2025-10-01 05:45:00|48713.9|48693.9|48717.3|48697.3|48727.3|48707.3|48697.3|48677.3|35
1759297800000|2025-10-01 05:50:00|48714.8|48694.8|48720.8|48700.8|48725.8|48705.8|48709.8|48689.8|41
1759298100000|2025-10-01 05:55:00|48718.3|48698.3|48713.3|48693.3|48723.3|48703.3|48698.3|48678.3|14
1759298400000|2025-10-01 06:00:00|48714.9|48694.9|48680.8|48660.8|48733.3|48713.3|48665.2|48645.2|53
1759298700000|2025-10-01 06:05:00|48679.3|48659.3|48623.4|48603.4|48693|48673|48617.7|48597.7|88
1759299000000|2025-10-01 06:10:00|48613.4|48593.4|48658.4|48638.4|48665.9|48645.9|48605.9|48585.9|21
1759299300000|2025-10-01 06:15:00|48656.8|48636.8|48668.4|48648.4|48670.9|48650.9|48634.3|48614.3|41
1759299600000|2025-10-01 06:20:00|48670.9|48650.9|48720|48700|48723.4|48703.4|48670.9|48650.9|52
1759299900000|2025-10-01 06:25:00|48718.4|48698.4|48698.4|48678.4|48725|48705|48693.4|48673.4|36
1759300200000|2025-10-01 06:30:00|48705.9|48685.9|48708.5|48688.5|48747.5|48727.5|48698.5|48678.5|38
1759300500000|2025-10-01 06:35:00|48716|48696|48728.5|48708.5|48736|48716|48713.5|48693.5|30
1759300800000|2025-10-01 06:40:00|48730.1|48710.1|48738.5|48718.5|48746|48726|48726|48706|74
1759301100000|2025-10-01 06:45:00|48733.5|48713.5|48632|48612|48736|48716|48632|48612|110
1759301400000|2025-10-01 06:50:00|48636|48616|48617|48597|48638.5|48618.5|48512|48492|183
1759301700000|2025-10-01 06:55:00|48618.6|48598.6|48599.5|48579.5|48627|48607|48524.5|48504.5|142
1759302000000|2025-10-01 07:00:00|48601.1|48581.1|48770.2|48750.2|48780.2|48760.2|48601.1|48581.1|145
1759302300000|2025-10-01 07:05:00|48771.7|48751.7|48797.7|48777.7|48871.7|48851.7|48763.6|48743.6|117
1759302600000|2025-10-01 07:10:00|48801.1|48781.1|48925.2|48905.2|48933.3|48913.3|48794.3|48774.3|145
1759302900000|2025-10-01 07:15:00|48931.8|48911.8|48897.1|48877.1|48940.2|48920.2|48862.1|48842.1|73
1759303200000|2025-10-01 07:20:00|48896.2|48876.2|48767.1|48747.1|48907.7|48887.7|48761.5|48741.5|76
1759303500000|2025-10-01 07:25:00|48769.6|48749.6|48777.2|48757.2|48792.2|48772.2|48752.2|48732.2|28
1759303800000|2025-10-01 07:30:00|48779.7|48759.7|48767.8|48747.8|48829.7|48809.7|48757.2|48737.2|53
1759304100000|2025-10-01 07:35:00|48771.3|48751.3|48842.2|48822.2|48844.7|48824.7|48769.7|48749.7|45
1759304400000|2025-10-01 07:40:00|48840.7|48820.7|48817.2|48797.2|48840.7|48820.7|48809.7|48789.7|70
1759304700000|2025-10-01 07:45:00|48812.2|48792.2|48829.8|48809.8|48832.2|48812.2|48795.4|48775.4|50
1759305000000|2025-10-01 07:50:00|48832.3|48812.3|48922.3|48902.3|48934.2|48914.2|48832.3|48812.3|125
1759305300000|2025-10-01 07:55:00|48924.8|48904.8|48939.8|48919.8|48947.3|48927.3|48912.3|48892.3|50
1759305600000|2025-10-01 08:00:00|48941.7|48921.7|49027.3|49007.3|49035.8|49015.8|48918.9|48898.9|221
1759305900000|2025-10-01 08:05:00|49024.8|49004.8|49045.5|49025.5|49053.6|49033.6|48987.3|48967.3|123
1759306200000|2025-10-01 08:10:00|49044.5|49024.5|49030.5|49010.5|49095.5|49075.5|49018|48998|160
1759306500000|2025-10-01 08:15:00|49032.1|49012.1|49058|49038|49065.5|49045.5|49032.1|49012.1|31
1759306800000|2025-10-01 08:20:00|49055.5|49035.5|48998|48978|49055.5|49035.5|48984.6|48964.6|48
1759307100000|2025-10-01 08:25:00|48999.6|48979.6|49005.6|48985.6|49030.5|49010.5|48985.6|48965.6|28
1759307400000|2025-10-01 08:30:00|49008.1|48988.1|48965|48945|49008.1|48988.1|48929|48909|56
1759307700000|2025-10-01 08:35:00|48968.1|48948.1|48888.1|48868.1|48980.6|48960.6|48880.6|48860.6|48
1759308000000|2025-10-01 08:40:00|48889.7|48869.7|48835.6|48815.6|48910.6|48890.6|48830.6|48810.6|80
1759308300000|2025-10-01 08:45:00|48837.2|48817.2|48846.6|48826.6|48860.7|48840.7|48818.1|48798.1|42
1759308600000|2025-10-01 08:50:00|48853.2|48833.2|48767.6|48747.6|48858.2|48838.2|48758.5|48738.5|61
1759308900000|2025-10-01 08:55:00|48768.5|48748.5|48770.1|48750.1|48788.5|48768.5|48756|48736|40
1759309200000|2025-10-01 09:00:00|48767.6|48747.6|48817.6|48797.6|48857.6|48837.6|48766|48746|92
1759309500000|2025-10-01 09:05:00|48815.1|48795.1|48705.1|48685.1|48827.6|48807.6|48671.7|48651.7|151
1759309800000|2025-10-01 09:10:00|48702.6|48682.6|48777.7|48757.7|48778.6|48758.6|48700.1|48680.1|42
1759310100000|2025-10-01 09:15:00|48776.1|48756.1|48725.2|48705.2|48776.1|48756.1|48721.1|48701.1|49
1759310400000|2025-10-01 09:20:00|48726.7|48706.7|48690.2|48670.2|48735.2|48715.2|48675.2|48655.2|55
1759310700000|2025-10-01 09:25:00|48685.2|48665.2|48702.7|48682.7|48730.2|48710.2|48682.7|48662.7|23
1759311000000|2025-10-01 09:30:00|48698.1|48678.1|48710.3|48690.3|48732.7|48712.7|48677.7|48657.7|50
1759311300000|2025-10-01 09:35:00|48711.2|48691.2|48702.8|48682.8|48727.8|48707.8|48681.2|48661.2|8
1759311600000|2025-10-01 09:40:00|48701.2|48681.2|48705.3|48685.3|48707.8|48687.8|48672.8|48652.8|34
1759311900000|2025-10-01 09:45:00|48703.7|48683.7|48737.8|48717.8|48737.8|48717.8|48690.3|48670.3|18
1759312200000|2025-10-01 09:50:00|48739.4|48719.4|48712.9|48692.9|48752.8|48732.8|48707.8|48687.8|29
1759312500000|2025-10-01 09:55:00|48715.4|48695.4|48770.4|48750.4|48771.3|48751.3|48712.9|48692.9|26
1759312800000|2025-10-01 10:00:00|48768.8|48748.8|48797.9|48777.9|48797.9|48777.9|48767.9|48747.9|17
1759313100000|2025-10-01 10:05:00|48796.3|48776.3|48810.4|48790.4|48820.4|48800.4|48787.9|48767.9|20
1759313400000|2025-10-01 10:10:00|48808.9|48788.9|48867.9|48847.9|48872.9|48852.9|48800.4|48780.4|41
1759313700000|2025-10-01 10:15:00|48872|48852|48958.6|48938.6|48963.6|48943.6|48872|48852|92
1759314000000|2025-10-01 10:20:00|48956.1|48936.1|48913.6|48893.6|49038.6|49018.6|48898.6|48878.6|173
1759314300000|2025-10-01 10:25:00|48914.5|48894.5|48858.6|48838.6|48922.7|48902.7|48858.6|48838.6|26
1759314600000|2025-10-01 10:30:00|48853.6|48833.6|48878.7|48858.7|48890.2|48870.2|48821.1|48801.1|54
1759314900000|2025-10-01 10:35:00|48871.2|48851.2|48881.2|48861.2|48902.7|48882.7|48859.6|48839.6|55
1759315200000|2025-10-01 10:40:00|48882.7|48862.7|48843.7|48823.7|48888.7|48868.7|48843.7|48823.7|23
1759315500000|2025-10-01 10:45:00|48841.2|48821.2|48886.2|48866.2|48896.2|48876.2|48838.1|48818.1|32
1759315800000|2025-10-01 10:50:00|48888.7|48868.7|48918.7|48898.7|48940.3|48920.3|48888.7|48868.7|65
1759316100000|2025-10-01 10:55:00|48913.7|48893.7|48906.3|48886.3|48926.3|48906.3|48898.8|48878.8|55
1759316400000|2025-10-01 11:00:00|48903.8|48883.8|48901.3|48881.3|48918.8|48898.8|48888.8|48868.8|53
1759316700000|2025-10-01 11:05:00|48900.3|48880.3|48894.8|48874.8|48906.3|48886.3|48891.3|48871.3|43
1759317000000|2025-10-01 11:10:00|48896.3|48876.3|48836.3|48816.3|48906.3|48886.3|48832.9|48812.9|27
1759317300000|2025-10-01 11:15:00|48838.8|48818.8|48843.9|48823.9|48858.9|48838.9|48836.3|48816.3|46
1759317600000|2025-10-01 11:20:00|48847.9|48827.9|48843.9|48823.9|48868.9|48848.9|48832.3|48812.3|22
1759317900000|2025-10-01 11:25:00|48846.4|48826.4|48878.9|48858.9|48883|48863|48839.8|48819.8|37
1759318200000|2025-10-01 11:30:00|48882|48862|48856.4|48836.4|48933.9|48913.9|48833.9|48813.9|183
1759318500000|2025-10-01 11:35:00|48857.4|48837.4|48851.5|48831.5|48864.9|48844.9|48811.4|48791.4|81
1759318800000|2025-10-01 11:40:00|48855.5|48835.5|48848.4|48828.4|48890.5|48870.5|48838|48818|134
1759319100000|2025-10-01 11:45:00|48845.9|48825.9|48871.5|48851.5|48871.5|48851.5|48839|48819|184
1759319400000|2025-10-01 11:50:00|48873.1|48853.1|48881.5|48861.5|48891.5|48871.5|48860|48840|51
1759319700000|2025-10-01 11:55:00|48883.1|48863.1|48880|48860|48885.6|48865.6|48865.6|48845.6|84
1759320000000|2025-10-01 12:00:00|48883.1|48863.1|48929.1|48909.1|48946.6|48926.6|48871.6|48851.6|228
1759320300000|2025-10-01 12:05:00|48930.6|48910.6|48947.5|48927.5|48953.1|48933.1|48901.6|48881.6|126
1759320600000|2025-10-01 12:10:00|48956.6|48936.6|48982.6|48962.6|48989.1|48969.1|48949.1|48929.1|173
1759320900000|2025-10-01 12:15:00|48979.1|48959.1|49034.1|49014.1|49036.6|49016.6|48961.6|48941.6|226
1759321200000|2025-10-01 12:20:00|49032.6|49012.6|49019.2|48999.2|49076.7|49056.7|49010.1|48990.1|301
1759321500000|2025-10-01 12:25:00|49017.6|48997.6|49099.2|49079.2|49100.4|49080.4|49014.2|48994.2|187
1759321800000|2025-10-01 12:30:00|49110.7|49090.7|48999.2|48979.2|49114.2|49094.2|48977.7|48957.7|255
1759322100000|2025-10-01 12:35:00|49001.7|48981.7|48874.2|48854.2|49009.2|48989.2|48874.2|48854.2|195
1759322400000|2025-10-01 12:40:00|48870.2|48850.2|48785.2|48765.2|48870.2|48850.2|48785.2|48765.2|196
1759322700000|2025-10-01 12:45:00|48783.7|48763.7|48586.2|48566.2|48783.7|48763.7|48577.1|48557.1|431
1759323000000|2025-10-01 12:50:00|48585.2|48565.2|48551.2|48531.2|48621.2|48601.2|48538.7|48518.7|350
1759323300000|2025-10-01 12:55:00|48549.6|48529.6|48554.3|48534.3|48566.8|48546.8|48446.8|48426.8|362
1759323600000|2025-10-01 13:00:00|48555.3|48535.3|48569.4|48549.4|48586.8|48566.8|48479.9|48459.9|277
1759323900000|2025-10-01 13:05:00|48571.9|48551.9|48712.8|48692.8|48734.4|48714.4|48571.9|48551.9|179
1759324200000|2025-10-01 13:10:00|48715.3|48695.3|48688.8|48668.8|48738.8|48718.8|48671.3|48651.3|141
1759324500000|2025-10-01 13:15:00|48691.3|48671.3|48708.8|48688.8|48795.4|48775.4|48663.8|48643.8|195
1759324800000|2025-10-01 13:20:00|48715.4|48695.4|48698.2|48678.2|48748.8|48728.8|48693.8|48673.8|108
1759325100000|2025-10-01 13:25:00|48696.3|48676.3|48705.4|48685.4|48733.9|48713.9|48673.8|48653.8|87
1759325400000|2025-10-01 13:30:00|48706.4|48686.4|48822.9|48802.9|48822.9|48802.9|48686.4|48666.4|182
1759325700000|2025-10-01 13:35:00|48824.8|48804.8|48763|48743|48831.4|48811.4|48716.4|48696.4|315
1759326000000|2025-10-01 13:40:00|48763.9|48743.9|48748.9|48728.9|48788|48768|48748.9|48728.9|178
1759326300000|2025-10-01 13:45:00|48746.4|48726.4|48721.5|48701.5|48754.5|48734.5|48699|48679|194
1759326600000|2025-10-01 13:50:00|48719|48699|48784|48764|48804|48784|48714|48694|159
1759326900000|2025-10-01 13:55:00|48781.5|48761.5|48791.5|48771.5|48811.5|48791.5|48751.5|48731.5|154
1759327200000|2025-10-01 14:00:00|48788.4|48768.4|48719|48699|48788.4|48768.4|48697.5|48677.5|307
1759327500000|2025-10-01 14:05:00|48715.6|48695.6|48694.1|48674.1|48724|48704|48642.5|48622.5|132
1759327800000|2025-10-01 14:10:00|48699.1|48679.1|48648.5|48628.5|48714.7|48694.7|48616.6|48596.6|152
1759328100000|2025-10-01 14:15:00|48646|48626|48661|48641|48666|48646|48626|48606|128
1759328400000|2025-10-01 14:20:00|48658.5|48638.5|48611|48591|48658.5|48638.5|48571|48551|167
1759328700000|2025-10-01 14:25:00|48609.5|48589.5|48671|48651|48696|48676|48601|48581|136
1759329000000|2025-10-01 14:30:00|48668.5|48648.5|48738.6|48718.6|48738.6|48718.6|48662|48642|143
1759329300000|2025-10-01 14:35:00|48740.1|48720.1|48871.7|48851.7|48879.2|48859.2|48740.1|48720.1|336
1759329600000|2025-10-01 14:40:00|48874.8|48854.8|48832.7|48812.7|48879.2|48859.2|48831.1|48811.1|191
1759329900000|2025-10-01 14:45:00|48831.7|48811.7|48791.7|48771.7|48878.3|48858.3|48610.2|48590.2|319
1759330200000|2025-10-01 14:50:00|48793.3|48773.3|48771.8|48751.8|48859.3|48839.3|48763.7|48743.7|141
1759330500000|2025-10-01 14:55:00|48769.3|48749.3|48849.9|48829.9|48849.9|48829.9|48769.3|48749.3|135
1759330800000|2025-10-01 15:00:00|48851.4|48831.4|48869|48849|48959|48939|48851.4|48831.4|485
1759331100000|2025-10-01 15:05:00|48867.4|48847.4|48838|48818|48942.4|48922.4|48829.9|48809.9|248
1759331400000|2025-10-01 15:10:00|48839.6|48819.6|48850.6|48830.6|48867.1|48847.1|48838.4|48818.4|125
1759331700000|2025-10-01 15:15:00|48840|48820|48800.6|48780.6|48859.6|48839.6|48798.1|48778.1|213
1759332000000|2025-10-01 15:20:00|48803.1|48783.1|48840.6|48820.6|48880.6|48860.6|48799.6|48779.6|216
1759332300000|2025-10-01 15:25:00|48839.7|48819.7|48822.2|48802.2|48861.2|48841.2|48795.6|48775.6|140
1759332600000|2025-10-01 15:30:00|48823.7|48803.7|48956.3|48936.3|49005.3|48985.3|48823.7|48803.7|301
1759332900000|2025-10-01 15:35:00|48953.8|48933.8|49028.8|49008.8|49044.4|49024.4|48953.8|48933.8|260
1759333200000|2025-10-01 15:40:00|49031.3|49011.3|49056.3|49036.3|49086.3|49066.3|48978.2|48958.2|220
1759333500000|2025-10-01 15:45:00|49059.4|49039.4|48993.8|48973.8|49091.3|49071.3|48960.4|48940.4|234
1759333800000|2025-10-01 15:50:00|48996.3|48976.3|49006.3|48986.3|49033.8|49013.8|48976.3|48956.3|122
1759334100000|2025-10-01 15:55:00|49007.9|48987.9|49011.4|48991.4|49038.9|49018.9|49001.4|48981.4|71
1759334400000|2025-10-01 16:00:00|49008.9|48988.9|49021.4|49001.4|49031.4|49011.4|48981.4|48961.4|88
1759334700000|2025-10-01 16:05:00|49023.9|49003.9|49116.4|49096.4|49118|49098|49018.9|48998.9|131
1759335000000|2025-10-01 16:10:00|49118.9|49098.9|49078.9|49058.9|49118.9|49098.9|49076.4|49056.4|105
1759335300000|2025-10-01 16:15:00|49078|49058|49019|48999|49093|49073|49015.5|48995.5|116
1759335600000|2025-10-01 16:20:00|49021.5|49001.5|49054|49034|49066.5|49046.5|49019|48999|72
1759335900000|2025-10-01 16:25:00|49056.5|49036.5|49094|49074|49141.5|49121.5|49056.5|49036.5|126
1759336200000|2025-10-01 16:30:00|49096.5|49076.5|49076.5|49056.5|49134|49114|49076.5|49056.5|118
1759336500000|2025-10-01 16:35:00|49079|49059|49011.6|48991.6|49079|49059|49005|48985|109
1759336800000|2025-10-01 16:40:00|49015.6|48995.6|49051.6|49031.6|49064.1|49044.1|49015.6|48995.6|193
1759337100000|2025-10-01 16:45:00|49046.6|49026.6|49051.6|49031.6|49061.6|49041.6|49025|49005|170
1759337400000|2025-10-01 16:50:00|49050.1|49030.1|49011.6|48991.6|49050.1|49030.1|48991.6|48971.6|177
1759337700000|2025-10-01 16:55:00|49008.5|48988.5|49064.1|49044.1|49092.6|49072.6|49006.6|48986.6|1057
1759338000000|2025-10-01 17:00:00|49063.2|49043.2|49021.7|49001.7|49064.1|49044.1|48985.1|48965.1|176
1759338300000|2025-10-01 17:05:00|49018.6|48998.6|48983.6|48963.6|49018.6|48998.6|48971.1|48951.1|120
1759338600000|2025-10-01 17:10:00|48978.6|48958.6|49000.8|48980.8|49016.7|48996.7|48978.6|48958.6|78
1759338900000|2025-10-01 17:15:00|49003.3|48983.3|49047.3|49027.3|49051.4|49031.4|49003.3|48983.3|235
1759339200000|2025-10-01 17:20:00|49048.9|49028.9|49089.9|49069.9|49092.4|49072.4|49047.3|49027.3|75
1759339500000|2025-10-01 17:25:00|49090.8|49070.8|49109.9|49089.9|49109.9|49089.9|49087.4|49067.4|64
1759339800000|2025-10-01 17:30:00|49112.4|49092.4|49099.9|49079.9|49146.4|49126.4|49094.9|49074.9|142
1759340100000|2025-10-01 17:35:00|49098.4|49078.4|49049.9|49029.9|49098.4|49078.4|49049.9|49029.9|42
1759340400000|2025-10-01 17:40:00|49044.9|49024.9|49050|49030|49073.4|49053.4|49044.9|49024.9|42
1759340700000|2025-10-01 17:45:00|49047.5|49027.5|49010|48990|49047.5|49027.5|49005|48985|53
1759341000000|2025-10-01 17:50:00|49008.4|48988.4|49055|49035|49070.6|49050.6|49005|48985|51
1759341300000|2025-10-01 17:55:00|49051.9|49031.9|49046.6|49026.6|49051.9|49031.9|49035|49015|45
1759341600000|2025-10-01 18:00:00|49046|49026|49032.5|49012.5|49075.6|49055.6|49032.5|49012.5|64
1759341900000|2025-10-01 18:05:00|49031.6|49011.6|49047.6|49027.6|49050.1|49030.1|49031.6|49011.6|46
1759342200000|2025-10-01 18:10:00|49050.1|49030.1|49115.1|49095.1|49124.1|49104.1|49050.1|49030.1|38
1759342500000|2025-10-01 18:15:00|49112.6|49092.6|49191.7|49171.7|49191.7|49171.7|49112.6|49092.6|98
1759342800000|2025-10-01 18:20:00|49194.2|49174.2|49197.6|49177.6|49205.7|49185.7|49172.6|49152.6|78
1759343100000|2025-10-01 18:25:00|49195.1|49175.1|49187.7|49167.7|49200.1|49180.1|49155.1|49135.1|58
1759343400000|2025-10-01 18:30:00|49190.8|49170.8|49272.7|49252.7|49272.7|49252.7|49187.7|49167.7|174
1759343700000|2025-10-01 18:35:00|49271.1|49251.1|49246.2|49226.2|49282.7|49262.7|49210.2|49190.2|93
1759344000000|2025-10-01 18:40:00|49247.7|49227.7|49205.2|49185.2|49247.7|49227.7|49195.2|49175.2|42
1759344300000|2025-10-01 18:45:00|49202.7|49182.7|49220.2|49200.2|49225.2|49205.2|49186.2|49166.2|61
1759344600000|2025-10-01 18:50:00|49220.3|49200.3|49207.8|49187.8|49220.3|49200.3|49205.3|49185.3|56
1759344900000|2025-10-01 18:55:00|49206.8|49186.8|49207.2|49187.2|49222.2|49202.2|49202.2|49182.2|55
1759345200000|2025-10-01 19:00:00|49205.3|49185.3|49225.7|49205.7|49229.7|49209.7|49187.2|49167.2|75
1759345500000|2025-10-01 19:05:00|49224.1|49204.1|49222.2|49202.2|49240.3|49220.3|49207.2|49187.2|33
1759345800000|2025-10-01 19:10:00|49219.7|49199.7|49203.2|49183.2|49224.8|49204.8|49203.2|49183.2|34
1759346100000|2025-10-01 19:15:00|49206.3|49186.3|49204.8|49184.8|49222.3|49202.3|49199.8|49179.8|42
1759346400000|2025-10-01 19:20:00|49202.3|49182.3|49204.8|49184.8|49209.8|49189.8|49202.3|49182.3|21
1759346700000|2025-10-01 19:25:00|49206.4|49186.4|49179.8|49159.8|49207.3|49187.3|49174.8|49154.8|40
1759347000000|2025-10-01 19:30:00|49178.3|49158.3|49172.4|49152.4|49178.3|49158.3|49149.8|49129.8|44
1759347300000|2025-10-01 19:35:00|49170.8|49150.8|49204.9|49184.9|49207.4|49187.4|49170.8|49150.8|47
1759347600000|2025-10-01 19:40:00|49203.9|49183.9|49194.9|49174.9|49203.9|49183.9|49188.3|49168.3|16
1759347900000|2025-10-01 19:45:00|49196.5|49176.5|49174.9|49154.9|49197.4|49177.4|49174.9|49154.9|13
1759348200000|2025-10-01 19:50:00|49176.5|49156.5|49177.5|49157.5|49187.4|49167.4|49173.4|49153.4|65
1759348500000|2025-10-01 19:55:00|49175.9|49155.9|49132.5|49112.5|49177.5|49157.5|49132.5|49112.5|73
1759348800000|2025-10-01 20:00:00|49137.5|49117.5|49135|49115|49145|49125|49130|49110|40
1759349100000|2025-10-01 20:05:00|49138.1|49118.1|49152.5|49132.5|49167.5|49147.5|49138.1|49118.1|22
1759349400000|2025-10-01 20:10:00|49151|49131|49152.5|49132.5|49160|49140|49146.6|49126.6|5
1759349700000|2025-10-01 20:15:00|49151.6|49131.6|49147.6|49127.6|49157.6|49137.6|49145.1|49125.1|10
1759350000000|2025-10-01 20:20:00|49145.1|49125.1|49140.1|49120.1|49147.6|49127.6|49133.5|49113.5|7
1759350300000|2025-10-01 20:25:00|49137.6|49117.6|49135.1|49115.1|49142.6|49122.6|49134.5|49114.5|15
1759350600000|2025-10-01 20:30:00|49132.6|49112.6|49143.6|49123.6|49143.6|49123.6|49131.1|49111.1|2
1759350900000|2025-10-01 20:35:00|49146.1|49126.1|49146.7|49126.7|49146.7|49126.7|49142.6|49122.6|16
1759351200000|2025-10-01 20:40:00|49145.2|49125.2|49169.6|49149.6|49169.6|49149.6|49145.2|49125.2|28
1759351500000|2025-10-01 20:45:00|49167.1|49147.1|49185.2|49165.2|49185.2|49165.2|49165.2|49145.2|14
1759351800000|2025-10-01 20:50:00|49183.7|49163.7|49172.7|49152.7|49187.7|49167.7|49172.7|49152.7|13
1759352100000|2025-10-01 20:55:00|49173.7|49153.7|49186.2|49166.2|49194.3|49174.3|49170.2|49150.2|14
1759356000000|2025-10-01 22:00:00|49200.5|49180.5|49183.1|49163.1|49210.5|49190.5|49163|49143|41
1759356300000|2025-10-01 22:05:00|49184.6|49164.6|49189|49169|49218.1|49198.1|49184.6|49164.6|11
1759356600000|2025-10-01 22:10:00|49180.6|49160.6|49198.1|49178.1|49200.6|49180.6|49175.6|49155.6|3
1759356900000|2025-10-01 22:15:00|49194.6|49174.6|49173.1|49153.1|49194.6|49174.6|49173.1|49153.1|8
1759357200000|2025-10-01 22:20:00|49172.2|49152.2|49140.6|49120.6|49172.2|49152.2|49138.1|49118.1|12
1759357500000|2025-10-01 22:25:00|49139.7|49119.7|49125.7|49105.7|49139.7|49119.7|49120.7|49100.7|18
1759357800000|2025-10-01 22:30:00|49124.1|49104.1|49113.2|49093.2|49128.2|49108.2|49113.2|49093.2|13
1759358100000|2025-10-01 22:35:00|49110.7|49090.7|49100.7|49080.7|49110.7|49090.7|49086.7|49066.7|9
1759358400000|2025-10-01 22:40:00|49098.2|49078.2|49090.7|49070.7|49100.7|49080.7|49085.7|49065.7|5
1759358700000|2025-10-01 22:45:00|49091.7|49071.7|49088.3|49068.3|49097.3|49077.3|49088.3|49068.3|9
1759359000000|2025-10-01 22:50:00|49090.8|49070.8|49093.3|49073.3|49093.3|49073.3|49088.3|49068.3|2
1759359300000|2025-10-01 22:55:00|49092.3|49072.3|49095.8|49075.8|49095.8|49075.8|49090.8|49070.8|7
1759359600000|2025-10-01 23:00:00|49093.3|49073.3|49093.3|49073.3|49113.3|49093.3|49089.3|49069.3|28
1759359900000|2025-10-01 23:05:00|49094.9|49074.9|49085.8|49065.8|49095.8|49075.8|49083.3|49063.3|5
1759360200000|2025-10-01 23:10:00|49088.3|49068.3|49089.9|49069.9|49089.9|49069.9|49078.4|49058.4|9
1759360500000|2025-10-01 23:15:00|49091.5|49071.5|49094.9|49074.9|49094.9|49074.9|49091.5|49071.5|0
1759360800000|2025-10-01 23:20:00|49093.4|49073.4|49117.5|49097.5|49118.4|49098.4|49092.4|49072.4|13
1759361100000|2025-10-01 23:25:00|49118.4|49098.4|49123.4|49103.4|49123.4|49103.4|49113.4|49093.4|0
1759361400000|2025-10-01 23:30:00|49120.9|49100.9|49111|49091|49123.4|49103.4|49111|49091|6
1759361700000|2025-10-01 23:35:00|49108.5|49088.5|49083.5|49063.5|49108.5|49088.5|49083.5|49063.5|3
1759362000000|2025-10-01 23:40:00|49081|49061|49063.5|49043.5|49081|49061|49057.9|49037.9|14
1759362300000|2025-10-01 23:45:00|49065.1|49045.1|49067|49047|49073.5|49053.5|49063.5|49043.5|7
1759362600000|2025-10-01 23:50:00|49066|49046|49086.1|49066.1|49086.1|49066.1|49063.5|49043.5|6
1759362900000|2025-10-01 23:55:00|49083.6|49063.6|49081.1|49061.1|49088.6|49068.6|49079.5|49059.5|4
1759363200000|2025-10-02 00:00:00|49079.5|49059.5|49066.1|49046.1|49080.1|49060.1|49053.6|49033.6|48
1759363500000|2025-10-02 00:05:00|49063.6|49043.6|49061.1|49041.1|49081.1|49061.1|49058.6|49038.6|20
1759363800000|2025-10-02 00:10:00|49058.6|49038.6|49033.6|49013.6|49063.6|49043.6|49026.7|49006.7|34
1759364100000|2025-10-02 00:15:00|49032.1|49012.1|49038.7|49018.7|49038.7|49018.7|49023.7|49003.7|11
1759364400000|2025-10-02 00:20:00|49033.7|49013.7|49053.7|49033.7|49056.2|49036.2|49026.2|49006.2|3
1759364700000|2025-10-02 00:25:00|49052.2|49032.2|49018.7|48998.7|49053.7|49033.7|49016.2|48996.2|11
1759365000000|2025-10-02 00:30:00|49017.2|48997.2|49033.7|49013.7|49043.7|49023.7|49016.2|48996.2|11
1759365300000|2025-10-02 00:35:00|49032.8|49012.8|49013.8|48993.8|49033.7|49013.7|49008.8|48988.8|10
1759365600000|2025-10-02 00:40:00|49014.7|48994.7|49028.8|49008.8|49031.3|49011.3|49014.7|48994.7|22
1759365900000|2025-10-02 00:45:00|49031.9|49011.9|49061.3|49041.3|49061.3|49041.3|49023.8|49003.8|12
1759366200000|2025-10-02 00:50:00|49059.8|49039.8|49027.9|49007.9|49059.8|49039.8|49021.3|49001.3|9
1759366500000|2025-10-02 00:55:00|49031|49011|49028.9|49008.9|49036.3|49016.3|49023.9|49003.9|8
1759366800000|2025-10-02 01:00:00|49027.3|49007.3|48906.4|48886.4|49027.3|49007.3|48776.4|48756.4|183
1759367100000|2025-10-02 01:05:00|48907.3|48887.3|48921.4|48901.4|48936.4|48916.4|48883.9|48863.9|57
1759367400000|2025-10-02 01:10:00|48928.9|48908.9|49006.4|48986.4|49006.4|48986.4|48928.9|48908.9|40
1759367700000|2025-10-02 01:15:00|49008.9|48988.9|49038.9|49018.9|49038.9|49018.9|48986.4|48966.4|27
1759368000000|2025-10-02 01:20:00|49041.4|49021.4|49141.5|49121.5|49169|49149|49038.9|49018.9|69
1759368300000|2025-10-02 01:25:00|49146.5|49126.5|49161.5|49141.5|49196.5|49176.5|49146.5|49126.5|41
1759368600000|2025-10-02 01:30:00|49163|49143|49256.5|49236.5|49311.5|49291.5|49163|49143|119
1759368900000|2025-10-02 01:35:00|49259|49239|49304|49284|49311.5|49291.5|49250.9|49230.9|135
1759369200000|2025-10-02 01:40:00|49305.6|49285.6|49412.1|49392.1|49463.7|49443.7|49305.6|49285.6|178
1759369500000|2025-10-02 01:45:00|49415.2|49395.2|49415.6|49395.6|49448.7|49428.7|49414.6|49394.6|48
1759369800000|2025-10-02 01:50:00|49417.2|49397.2|49432.2|49412.2|49457.2|49437.2|49395.6|49375.6|53
1759370100000|2025-10-02 01:55:00|49434.7|49414.7|49454.7|49434.7|49462.2|49442.2|49434.7|49414.7|81
1759370400000|2025-10-02 02:00:00|49457.2|49437.2|49513.8|49493.8|49514.7|49494.7|49455.7|49435.7|142
1759370700000|2025-10-02 02:05:00|49516.3|49496.3|49564.8|49544.8|49564.8|49544.8|49508.2|49488.2|100
1759371000000|2025-10-02 02:10:00|49563.8|49543.8|49637.3|49617.3|49654.8|49634.8|49539.8|49519.8|309
1759371300000|2025-10-02 02:15:00|49634.8|49614.8|49542.3|49522.3|49637.3|49617.3|49540.8|49520.8|138
1759371600000|2025-10-02 02:20:00|49539.8|49519.8|49554.8|49534.8|49579.8|49559.8|49539.8|49519.8|91
1759371900000|2025-10-02 02:25:00|49553.3|49533.3|49559.8|49539.8|49582.3|49562.3|49549.8|49529.8|39
1759372200000|2025-10-02 02:30:00|49555.8|49535.8|49574.9|49554.9|49592.4|49572.4|49554.8|49534.8|44
1759372500000|2025-10-02 02:35:00|49573.9|49553.9|49519.9|49499.9|49573.9|49553.9|49513.9|49493.9|18
1759372800000|2025-10-02 02:40:00|49517.4|49497.4|49487.4|49467.4|49517.4|49497.4|49484.9|49464.9|28
1759373100000|2025-10-02 02:45:00|49485.9|49465.9|49445.5|49425.5|49493.4|49473.4|49437.4|49417.4|41
1759373400000|2025-10-02 02:50:00|49444|49424|49440|49420|49462.4|49442.4|49422.4|49402.4|37
1759373700000|2025-10-02 02:55:00|49437.5|49417.5|49412.5|49392.5|49437.5|49417.5|49412.5|49392.5|28
1759374000000|2025-10-02 03:00:00|49410.9|49390.9|49310|49290|49410.9|49390.9|49307.5|49287.5|53
1759374300000|2025-10-02 03:05:00|49311.5|49291.5|49292.5|49272.5|49312.5|49292.5|49256|49236|44
1759374600000|2025-10-02 03:10:00|49291.6|49271.6|49346|49326|49347.6|49327.6|49257|49237|57
1759374900000|2025-10-02 03:15:00|49345.1|49325.1|49330.1|49310.1|49345.1|49325.1|49320.1|49300.1|13
1759375200000|2025-10-02 03:20:00|49331|49311|49317.6|49297.6|49335.1|49315.1|49302.6|49282.6|23
1759375500000|2025-10-02 03:25:00|49315.1|49295.1|49277|49257|49317.6|49297.6|49277|49257|6
1759375800000|2025-10-02 03:30:00|49278.6|49258.6|49266.7|49246.7|49285.1|49265.1|49233.6|49213.6|87
1759376100000|2025-10-02 03:35:00|49265.1|49245.1|49255.2|49235.2|49267.6|49247.6|49242.7|49222.7|25
1759376400000|2025-10-02 03:40:00|49257.7|49237.7|49302.7|49282.7|49304.2|49284.2|49257.7|49237.7|35
1759376700000|2025-10-02 03:45:00|49305.2|49285.2|49365.2|49345.2|49365.2|49345.2|49302.7|49282.7|31
1759377000000|2025-10-02 03:50:00|49366.7|49346.7|49380.2|49360.2|49387.7|49367.7|49350.2|49330.2|31
1759377300000|2025-10-02 03:55:00|49385.2|49365.2|49377.8|49357.8|49392.7|49372.7|49371.2|49351.2|30
1759377600000|2025-10-02 04:00:00|49379.3|49359.3|49357.8|49337.8|49379.3|49359.3|49355.3|49335.3|17
1759377900000|2025-10-02 04:05:00|49359.3|49339.3|49427.8|49407.8|49429.3|49409.3|49357.8|49337.8|29
1759378200000|2025-10-02 04:10:00|49430.3|49410.3|49373.8|49353.8|49430.3|49410.3|49373.8|49353.8|42
1759378500000|2025-10-02 04:15:00|49375.3|49355.3|49360.3|49340.3|49375.3|49355.3|49357.8|49337.8|31
1759378800000|2025-10-02 04:20:00|49360.4|49340.4|49347.3|49327.3|49370.4|49350.4|49347.3|49327.3|37
1759379100000|2025-10-02 04:25:00|49345.4|49325.4|49375.4|49355.4|49376.9|49356.9|49345.4|49325.4|13
1759379400000|2025-10-02 04:30:00|49373.9|49353.9|49347.9|49327.9|49373.9|49353.9|49345.4|49325.4|4
1759379700000|2025-10-02 04:35:00|49350.4|49330.4|49340.4|49320.4|49360.4|49340.4|49340.4|49320.4|6
1759380000000|2025-10-02 04:40:00|49338.9|49318.9|49338|49318|49338.9|49318.9|49318.9|49298.9|19
1759380300000|2025-10-02 04:45:00|49336.4|49316.4|49325.5|49305.5|49338|49318|49320.5|49300.5|4
1759380600000|2025-10-02 04:50:00|49323|49303|49345.5|49325.5|49353|49333|49323|49303|9
1759380900000|2025-10-02 04:55:00|49348|49328|49358|49338|49360.5|49340.5|49340.5|49320.5|15
1759381200000|2025-10-02 05:00:00|49360.5|49340.5|49405.6|49385.6|49430.5|49410.5|49360.5|49340.5|43
1759381500000|2025-10-02 05:05:00|49404|49384|49450.6|49430.6|49459.6|49439.6|49393.1|49373.1|61
1759381800000|2025-10-02 05:10:00|49453.1|49433.1|49409.1|49389.1|49473.1|49453.1|49405.6|49385.6|30
1759382100000|2025-10-02 05:15:00|49408.1|49388.1|49353.1|49333.1|49408.1|49388.1|49348.1|49328.1|25
1759382400000|2025-10-02 05:20:00|49351.6|49331.6|49335.1|49315.1|49351.6|49331.6|49324.1|49304.1|20
1759382700000|2025-10-02 05:25:00|49334.1|49314.1|49355.7|49335.7|49360.7|49340.7|49331.6|49311.6|24
1759383000000|2025-10-02 05:30:00|49357.2|49337.2|49313.2|49293.2|49360.7|49340.7|49305.7|49285.7|32
1759383300000|2025-10-02 05:35:00|49315.7|49295.7|49315.7|49295.7|49328.2|49308.2|49305.7|49285.7|8
1759383600000|2025-10-02 05:40:00|49318.2|49298.2|49360.7|49340.7|49388.2|49368.2|49315.7|49295.7|18
1759383900000|2025-10-02 05:45:00|49356.7|49336.7|49353.3|49333.3|49385.7|49365.7|49350.8|49330.8|17
1759384200000|2025-10-02 05:50:00|49355.8|49335.8|49370.8|49350.8|49393.8|49373.8|49355.8|49335.8|34
1759384500000|2025-10-02 05:55:00|49369.2|49349.2|49359.3|49339.3|49380.8|49360.8|49356.8|49336.8|9
1759384800000|2025-10-02 06:00:00|49360.8|49340.8|49360.8|49340.8|49388.3|49368.3|49355.8|49335.8|45
1759385100000|2025-10-02 06:05:00|49362.4|49342.4|49370.8|49350.8|49373.3|49353.3|49334.3|49314.3|23
1759385400000|2025-10-02 06:10:00|49370.9|49350.9|49416.8|49396.8|49427.4|49407.4|49370.9|49350.9|34
1759385700000|2025-10-02 06:15:00|49415.3|49395.3|49460.9|49440.9|49484.9|49464.9|49408.4|49388.4|66
1759386000000|2025-10-02 06:20:00|49457.4|49437.4|49438.4|49418.4|49458.4|49438.4|49431.9|49411.9|32
1759386300000|2025-10-02 06:25:00|49435.9|49415.9|49443.4|49423.4|49470.9|49450.9|49420.9|49400.9|28
1759386600000|2025-10-02 06:30:00|49445|49425|49471|49451|49503.5|49483.5|49435.4|49415.4|56
1759386900000|2025-10-02 06:35:00|49473.5|49453.5|49486|49466|49506|49486|49461|49441|34
1759387200000|2025-10-02 06:40:00|49484.5|49464.5|49446|49426|49486.6|49466.6|49428.5|49408.5|64
1759387500000|2025-10-02 06:45:00|49443.5|49423.5|49382.6|49362.6|49443.5|49423.5|49368|49348|90
1759387800000|2025-10-02 06:50:00|49383.5|49363.5|49466.1|49446.1|49474.1|49454.1|49363|49343|34
1759388100000|2025-10-02 06:55:00|49467|49447|49458.6|49438.6|49496.1|49476.1|49449.5|49429.5|82
1759388400000|2025-10-02 07:00:00|49470.1|49450.1|49598.6|49578.6|49601.1|49581.1|49470.1|49450.1|136
1759388700000|2025-10-02 07:05:00|49596.1|49576.1|49606.1|49586.1|49621.1|49601.1|49586.1|49566.1|135
1759389000000|2025-10-02 07:10:00|49607.1|49587.1|49588.1|49568.1|49643.6|49623.6|49541.1|49521.1|224
1759389300000|2025-10-02 07:15:00|49591.1|49571.1|49588.7|49568.7|49614.6|49594.6|49584.6|49564.6|79
1759389600000|2025-10-02 07:20:00|49585.6|49565.6|49537.7|49517.7|49621.2|49601.2|49537.7|49517.7|76
1759389900000|2025-10-02 07:25:00|49538.7|49518.7|49723.7|49703.7|49738.7|49718.7|49536.2|49516.2|130
1759390200000|2025-10-02 07:30:00|49720.2|49700.2|49694.7|49674.7|49739.7|49719.7|49656.2|49636.2|145
1759390500000|2025-10-02 07:35:00|49698.7|49678.7|49703.8|49683.8|49716.3|49696.3|49668.7|49648.7|51
1759390800000|2025-10-02 07:40:00|49702.2|49682.2|49617.8|49597.8|49706.3|49686.3|49574.7|49554.7|87
1759391100000|2025-10-02 07:45:00|49618.8|49598.8|49696.3|49676.3|49698.8|49678.8|49618.8|49598.8|47
1759391400000|2025-10-02 07:50:00|49686.3|49666.3|49831.3|49811.3|49857.3|49837.3|49626.3|49606.3|240
1759391700000|2025-10-02 07:55:00|49833.8|49813.8|49833.9|49813.9|49941.3|49921.3|49816.3|49796.3|234
1759392000000|2025-10-02 08:00:00|49823.1|49803.1|49841.4|49821.4|49861.4|49841.4|49741.4|49721.4|181
1759392300000|2025-10-02 08:05:00|49842.9|49822.9|49786.4|49766.4|49848.9|49828.9|49766.4|49746.4|71
1759392600000|2025-10-02 08:10:00|49781.4|49761.4|49736.4|49716.4|49781.4|49761.4|49728.9|49708.9|81
1759392900000|2025-10-02 08:15:00|49733.9|49713.9|49828.9|49808.9|49878.9|49858.9|49713.9|49693.9|118
1759393200000|2025-10-02 08:20:00|49826.4|49806.4|49844|49824|49868.9|49848.9|49811.4|49791.4|78
1759393500000|2025-10-02 08:25:00|49847.4|49827.4|49824|49804|49882.4|49862.4|49819|49799|97
1759393800000|2025-10-02 08:30:00|49825|49805|49761.5|49741.5|49827.1|49807.1|49761.5|49741.5|56
1759394100000|2025-10-02 08:35:00|49760|49740|49714|49694|49776.5|49756.5|49712.5|49692.5|72
1759394400000|2025-10-02 08:40:00|49716.5|49696.5|49836.6|49816.6|49836.6|49816.6|49691.5|49671.5|82
1759394700000|2025-10-02 08:45:00|49838.1|49818.1|49851.6|49831.6|49873.1|49853.1|49837.5|49817.5|74
1759395000000|2025-10-02 08:50:00|49846.6|49826.6|49851.6|49831.6|49876.6|49856.6|49840.6|49820.6|29
1759395300000|2025-10-02 08:55:00|49852.6|49832.6|49911.6|49891.6|49961.6|49941.6|49851.6|49831.6|83
1759395600000|2025-10-02 09:00:00|49910.1|49890.1|49924.1|49904.1|49946.6|49926.6|49891.6|49871.6|74
1759395900000|2025-10-02 09:05:00|49925.7|49905.7|49872.6|49852.6|49929.1|49909.1|49869.2|49849.2|100
1759396200000|2025-10-02 09:10:00|49869.6|49849.6|49916.1|49896.1|49919.2|49899.2|49850.2|49830.2|144
1759396500000|2025-10-02 09:15:00|49914.2|49894.2|49886.7|49866.7|49914.2|49894.2|49861.7|49841.7|43
1759396800000|2025-10-02 09:20:00|49883.2|49863.2|49878.3|49858.3|49896.7|49876.7|49866.7|49846.7|71
1759397100000|2025-10-02 09:25:00|49879.2|49859.2|49903.3|49883.3|49919.2|49899.2|49866.7|49846.7|75
1759397400000|2025-10-02 09:30:00|49904.3|49884.3|49946.8|49926.8|49956.8|49936.8|49904.3|49884.3|97
1759397700000|2025-10-02 09:35:00|49948.3|49928.3|49879.3|49859.3|49949.3|49929.3|49855.3|49835.3|76
1759398000000|2025-10-02 09:40:00|49876.8|49856.8|49826.8|49806.8|49894.3|49874.3|49790.3|49770.3|112
1759398300000|2025-10-02 09:45:00|49821.8|49801.8|49821.9|49801.9|49839.3|49819.3|49805.9|49785.9|82
1759398600000|2025-10-02 09:50:00|49819.4|49799.4|49834.4|49814.4|49846.9|49826.9|49784.4|49764.4|87
1759398900000|2025-10-02 09:55:00|49836.9|49816.9|49868.4|49848.4|49881.9|49861.9|49832.8|49812.8|88
1759399200000|2025-10-02 10:00:00|49869.4|49849.4|49884.4|49864.4|49918.4|49898.4|49869.4|49849.4|98
1759399500000|2025-10-02 10:05:00|49886|49866|49939.4|49919.4|49974.4|49954.4|49886|49866|96
1759399800000|2025-10-02 10:10:00|49954.4|49934.4|49967|49947|49988.5|49968.5|49939.5|49919.5|79
1759400100000|2025-10-02 10:15:00|49962|49942|49959.5|49939.5|49984.5|49964.5|49944.5|49924.5|64
1759400400000|2025-10-02 10:20:00|49953.9|49933.9|49937|49917|49989.5|49969.5|49929.5|49909.5|157
1759400700000|2025-10-02 10:25:00|49939.5|49919.5|49925.5|49905.5|49946.1|49926.1|49882|49862|44
1759401000000|2025-10-02 10:30:00|49927|49907|49949.6|49929.6|49965.1|49945.1|49923.6|49903.6|57
1759401300000|2025-10-02 10:35:00|49953.6|49933.6|49923.1|49903.1|49958|49938|49892.1|49872.1|42
1759401600000|2025-10-02 10:40:00|49924.6|49904.6|49939.6|49919.6|49954.6|49934.6|49919.6|49899.6|40
1759401900000|2025-10-02 10:45:00|49941.1|49921.1|49952.1|49932.1|49952.1|49932.1|49914.6|49894.6|58
1759402200000|2025-10-02 10:50:00|49953.1|49933.1|49949.6|49929.6|49959.6|49939.6|49937.1|49917.1|51
1759402500000|2025-10-02 10:55:00|49947.1|49927.1|49919.7|49899.7|49947.2|49927.2|49914.7|49894.7|54
1759402800000|2025-10-02 11:00:00|49925.2|49905.2|49855.7|49835.7|49931.8|49911.8|49853.2|49833.2|108
1759403100000|2025-10-02 11:05:00|49856.6|49836.6|49839.7|49819.7|49858.2|49838.2|49809.7|49789.7|144
1759403400000|2025-10-02 11:10:00|49841.2|49821.2|49847.2|49827.2|49892.2|49872.2|49838.2|49818.2|96
1759403700000|2025-10-02 11:15:00|49842.2|49822.2|49749.8|49729.8|49852.2|49832.2|49734.8|49714.8|194
1759404000000|2025-10-02 11:20:00|49754.8|49734.8|49762.3|49742.3|49789.8|49769.8|49746.3|49726.3|231
1759404300000|2025-10-02 11:25:00|49759.8|49739.8|49798.3|49778.3|49798.3|49778.3|49759.8|49739.8|105
1759404600000|2025-10-02 11:30:00|49799.8|49779.8|49784.8|49764.8|49869.8|49849.8|49749.8|49729.8|233
1759404900000|2025-10-02 11:35:00|49792.3|49772.3|49860.8|49840.8|49887.3|49867.3|49792.3|49772.3|118
1759405200000|2025-10-02 11:40:00|49859.3|49839.3|49812.4|49792.4|49867.4|49847.4|49794.3|49774.3|57
1759405500000|2025-10-02 11:45:00|49810.8|49790.8|49869.9|49849.9|49877.4|49857.4|49808.3|49788.3|44
1759405800000|2025-10-02 11:50:00|49868.4|49848.4|49862.4|49842.4|49883.9|49863.9|49827.4|49807.4|96
1759406100000|2025-10-02 11:55:00|49864.9|49844.9|49904.9|49884.9|49917.4|49897.4|49862.4|49842.4|79
1759406400000|2025-10-02 12:00:00|49905.9|49885.9|49947.5|49927.5|49961.5|49941.5|49905.9|49885.9|124
1759406700000|2025-10-02 12:05:00|49949|49929|50046.1|50026.1|50047.5|50027.5|49943.4|49923.4|517
1759407000000|2025-10-02 12:10:00|50043|50023|49974.2|49954.2|50076.7|50056.7|49905.2|49885.2|498
1759407300000|2025-10-02 12:15:00|49976.1|49956.1|50071.7|50051.7|50099.2|50079.2|49976.1|49956.1|327
1759407600000|2025-10-02 12:20:00|50076.3|50056.3|50098.7|50078.7|50112.1|50092.1|50046.7|50026.7|211
1759407900000|2025-10-02 12:25:00|50101.2|50081.2|50031.2|50011.2|50135.2|50115.2|50023.7|50003.7|187
1759408200000|2025-10-02 12:30:00|50033.7|50013.7|49820.7|49800.7|50033.7|50013.7|49805.7|49785.7|311
1759408500000|2025-10-02 12:35:00|49822.2|49802.2|49770.1|49750.1|49848.2|49828.2|49668.5|49648.5|500
1759408800000|2025-10-02 12:40:00|49767.6|49747.6|49612.7|49592.7|49792.6|49772.6|49597.7|49577.7|309
1759409100000|2025-10-02 12:45:00|49622.7|49602.7|49642.7|49622.7|49660.2|49640.2|49564.2|49544.2|245
1759409400000|2025-10-02 12:50:00|49640.2|49620.2|49697.7|49677.7|49785.2|49765.2|49638.6|49618.6|299
1759409700000|2025-10-02 12:55:00|49699.2|49679.2|49767.7|49747.7|49782.7|49762.7|49673.7|49653.7|190
1759410000000|2025-10-02 13:00:00|49770.2|49750.2|49820.9|49800.9|49890|49870|49725.2|49705.2|900
1759410300000|2025-10-02 13:05:00|49820|49800|49765|49745|49836.5|49816.5|49739.4|49719.4|259
1759410600000|2025-10-02 13:10:00|49766.5|49746.5|49742|49722|49780|49760|49703.5|49683.5|196
1759410900000|2025-10-02 13:15:00|49740.4|49720.4|49632|49612|49740.4|49720.4|49613.9|49593.9|323
1759411200000|2025-10-02 13:20:00|49632.9|49612.9|49672|49652|49682|49662|49609.5|49589.5|178
1759411500000|2025-10-02 13:25:00|49674.5|49654.5|49629.5|49609.5|49674.5|49654.5|49613|49593|180
1759411800000|2025-10-02 13:30:00|49634.5|49614.5|49514.5|49494.5|49674.5|49654.5|49495|49475|596
1759412100000|2025-10-02 13:35:00|49513|49493|49369|49349|49524.1|49504.1|49365|49345|415
1759412400000|2025-10-02 13:40:00|49371.5|49351.5|49433.1|49413.1|49486.5|49466.5|49323.5|49303.5|363
1759412700000|2025-10-02 13:45:00|49438.1|49418.1|49406.6|49386.6|49526.5|49506.5|49404.1|49384.1|237
1759413000000|2025-10-02 13:50:00|49404.1|49384.1|49366.6|49346.6|49406.6|49386.6|49331.6|49311.6|240
1759413300000|2025-10-02 13:55:00|49365.6|49345.6|49419.1|49399.1|49432.1|49412.1|49354.1|49334.1|171
1759413600000|2025-10-02 14:00:00|49424.1|49404.1|49520.6|49500.6|49526.6|49506.6|49401.6|49381.6|278
1759413900000|2025-10-02 14:05:00|49523.1|49503.1|49585.7|49565.7|49638.2|49618.2|49523.1|49503.1|498
1759414200000|2025-10-02 14:10:00|49588.2|49568.2|49537.2|49517.2|49599.7|49579.7|49482.2|49462.2|250
1759414500000|2025-10-02 14:15:00|49539.7|49519.7|49387.2|49367.2|49584.7|49564.7|49383.2|49363.2|304
1759414800000|2025-10-02 14:20:00|49382.2|49362.2|49396.2|49376.2|49424.7|49404.7|49345.7|49325.7|359
1759415100000|2025-10-02 14:25:00|49397.7|49377.7|49388.1|49368.1|49416.2|49396.2|49303.1|49283.1|322
1759415400000|2025-10-02 14:30:00|49391.2|49371.2|49351.8|49331.8|49418.1|49398.1|49336.8|49316.8|345
1759415700000|2025-10-02 14:35:00|49355.8|49335.8|49446.8|49426.8|49446.8|49426.8|49332.8|49312.8|413
1759416000000|2025-10-02 14:40:00|49450.8|49430.8|49438.2|49418.2|49531.4|49511.4|49393.2|49373.2|547
1759416300000|2025-10-02 14:45:00|49446.2|49426.2|49511.3|49491.3|49538.8|49518.8|49440.3|49420.3|258
1759416600000|2025-10-02 14:50:00|49507.2|49487.2|49358.8|49338.8|49511.3|49491.3|49358.8|49338.8|413
1759416900000|2025-10-02 14:55:00|49356.3|49336.3|49344.2|49324.2|49384.8|49364.8|49203.2|49183.2|552
1759417200000|2025-10-02 15:00:00|49348.3|49328.3|49471.3|49451.3|49527.3|49507.3|49348.3|49328.3|378
1759417500000|2025-10-02 15:05:00|49475.4|49455.4|49627.9|49607.9|49635.4|49615.4|49464.8|49444.8|202
1759417800000|2025-10-02 15:10:00|49629.4|49609.4|49747.9|49727.9|49753.9|49733.9|49617.3|49597.3|411
1759418100000|2025-10-02 15:15:00|49748.9|49728.9|49602|49582|49758.9|49738.9|49602|49582|313
1759418400000|2025-10-02 15:20:00|49599.5|49579.5|49589.5|49569.5|49657|49637|49542|49522|345
1759418700000|2025-10-02 15:25:00|49592|49572|49692.6|49672.6|49719.1|49699.1|49592|49572|237
1759419000000|2025-10-02 15:30:00|49690.1|49670.1|49612|49592|49702.6|49682.6|49564.5|49544.5|345
1759419300000|2025-10-02 15:35:00|49609.5|49589.5|49569|49549|49626.1|49606.1|49534.5|49514.5|299
1759419600000|2025-10-02 15:40:00|49571.5|49551.5|49651.1|49631.1|49665.7|49645.7|49529.4|49509.4|225
1759419900000|2025-10-02 15:45:00|49652.6|49632.6|49644.6|49624.6|49683.6|49663.6|49634.6|49614.6|109
1759420200000|2025-10-02 15:50:00|49643.1|49623.1|49536|49516|49643.1|49623.1|49522.5|49502.5|132
1759420500000|2025-10-02 15:55:00|49537.5|49517.5|49566|49546|49573.5|49553.5|49519.5|49499.5|214
1759420800000|2025-10-02 16:00:00|49563.5|49543.5|49553.6|49533.6|49574.1|49554.1|49520.1|49500.1|144
1759421100000|2025-10-02 16:05:00|49551.1|49531.1|49586.1|49566.1|49607.6|49587.6|49543.6|49523.6|150
1759421400000|2025-10-02 16:10:00|49583.6|49563.6|49601.1|49581.1|49658.6|49638.6|49569.6|49549.6|117
1759421700000|2025-10-02 16:15:00|49598.6|49578.6|49628.6|49608.6|49630.2|49610.2|49586.1|49566.1|90
1759422000000|2025-10-02 16:20:00|49623.6|49603.6|49658.7|49638.7|49711.1|49691.1|49621.1|49601.1|221
1759422300000|2025-10-02 16:25:00|49666.2|49646.2|49625.2|49605.2|49686.2|49666.2|49588.7|49568.7|225
1759422600000|2025-10-02 16:30:00|49626.2|49606.2|49661.2|49641.2|49663.7|49643.7|49608.7|49588.7|182
1759422900000|2025-10-02 16:35:00|49659.2|49639.2|49691.2|49671.2|49698.7|49678.7|49640.7|49620.7|137
1759423200000|2025-10-02 16:40:00|49693.7|49673.7|49699.7|49679.7|49733.7|49713.7|49681.2|49661.2|188
1759423500000|2025-10-02 16:45:00|49700.3|49680.3|49631.3|49611.3|49706.2|49686.2|49621.3|49601.3|191
1759423800000|2025-10-02 16:50:00|49633.8|49613.8|49682.8|49662.8|49718.8|49698.8|49633.8|49613.8|240
1759424100000|2025-10-02 16:55:00|49681.3|49661.3|49723.8|49703.8|49767.8|49747.8|49676.3|49656.3|938
1759424400000|2025-10-02 17:00:00|49721.3|49701.3|49713.8|49693.8|49753.8|49733.8|49703.8|49683.8|165
1759424700000|2025-10-02 17:05:00|49711.3|49691.3|49669.8|49649.8|49711.3|49691.3|49651.4|49631.4|235
1759425000000|2025-10-02 17:10:00|49668.9|49648.9|49706.4|49686.4|49709.4|49689.4|49668.9|49648.9|43
1759425300000|2025-10-02 17:15:00|49707.9|49687.9|49730.4|49710.4|49738.9|49718.9|49698.9|49678.9|93
1759425600000|2025-10-02 17:20:00|49731.4|49711.4|49751.4|49731.4|49761.4|49741.4|49726.4|49706.4|49
1759425900000|2025-10-02 17:25:00|49753|49733|49719|49699|49753|49733|49718.9|49698.9|30
1759426200000|2025-10-02 17:30:00|49716.5|49696.5|49707.5|49687.5|49716.5|49696.5|49688|49668|26
1759426500000|2025-10-02 17:35:00|49709|49689|49681.5|49661.5|49711.5|49691.5|49674|49654|34
1759426800000|2025-10-02 17:40:00|49684|49664|49676|49656|49694|49674|49676|49656|425
1759427100000|2025-10-02 17:45:00|49677.5|49657.5|49663.5|49643.5|49678.5|49658.5|49608.5|49588.5|62
1759427400000|2025-10-02 17:50:00|49661.5|49641.5|49676|49656|49676|49656|49641|49621|45
1759427700000|2025-10-02 17:55:00|49678.5|49658.5|49682.6|49662.6|49684.1|49664.1|49661|49641|69
1759428000000|2025-10-02 18:00:00|49681|49661|49688.6|49668.6|49688.6|49668.6|49641|49621|59
1759428300000|2025-10-02 18:05:00|49691.6|49671.6|49676.1|49656.1|49716.1|49696.1|49676.1|49656.1|35
1759428600000|2025-10-02 18:10:00|49673.6|49653.6|49691.1|49671.1|49696.1|49676.1|49653.6|49633.6|80
1759428900000|2025-10-02 18:15:00|49693.6|49673.6|49692.1|49672.1|49698.6|49678.6|49681.1|49661.1|26
1759429200000|2025-10-02 18:20:00|49691.1|49671.1|49702.7|49682.7|49705.2|49685.2|49681.1|49661.1|44
1759429500000|2025-10-02 18:25:00|49701.2|49681.2|49668.7|49648.7|49701.2|49681.2|49668.7|49648.7|30
1759429800000|2025-10-02 18:30:00|49669.7|49649.7|49681.2|49661.2|49688.7|49668.7|49668.7|49648.7|37
1759430100000|2025-10-02 18:35:00|49676.2|49656.2|49686.2|49666.2|49686.2|49666.2|49666.2|49646.2|34
1759430400000|2025-10-02 18:40:00|49688.7|49668.7|49696.3|49676.3|49703.7|49683.7|49683.7|49663.7|36
1759430700000|2025-10-02 18:45:00|49693.8|49673.8|49701.3|49681.3|49703.8|49683.8|49688.8|49668.8|29
1759431000000|2025-10-02 18:50:00|49702.3|49682.3|49693.8|49673.8|49725.3|49705.3|49693.8|49673.8|54
1759431300000|2025-10-02 18:55:00|49691.3|49671.3|49683.8|49663.8|49691.3|49671.3|49678.8|49658.8|32
1759431600000|2025-10-02 19:00:00|49682.8|49662.8|49712.9|49692.9|49714.4|49694.4|49681.3|49661.3|33
1759431900000|2025-10-02 19:05:00|49704.8|49684.8|49718.9|49698.9|49721.4|49701.4|49686.3|49666.3|45
1759432200000|2025-10-02 19:10:00|49716.4|49696.4|49709.9|49689.9|49716.4|49696.4|49709.8|49689.8|11
1759432500000|2025-10-02 19:15:00|49711.4|49691.4|49751.4|49731.4|49751.4|49731.4|49711.4|49691.4|40
1759432800000|2025-10-02 19:20:00|49754.5|49734.5|49800.5|49780.5|49800.5|49780.5|49751.4|49731.4|59
1759433100000|2025-10-02 19:25:00|49799.5|49779.5|49804|49784|49810.5|49790.5|49783|49763|56
1759433400000|2025-10-02 19:30:00|49808|49788|49808|49788|49813|49793|49788|49768|57
1759433700000|2025-10-02 19:35:00|49805.5|49785.5|49780.5|49760.5|49813|49793|49780.5|49760.5|22
1759434000000|2025-10-02 19:40:00|49782|49762|49803|49783|49808|49788|49782|49762|39
1759434300000|2025-10-02 19:45:00|49804.6|49784.6|49805.6|49785.6|49808|49788|49793.1|49773.1|31
1759434600000|2025-10-02 19:50:00|49808.1|49788.1|49801.1|49781.1|49808.1|49788.1|49794.6|49774.6|112
1759434900000|2025-10-02 19:55:00|49806.1|49786.1|49819.6|49799.6|49827.1|49807.1|49806.1|49786.1|71
1759435200000|2025-10-02 20:00:00|49821.2|49801.2|49785.6|49765.6|49822.1|49802.1|49769.6|49749.6|48
1759435500000|2025-10-02 20:05:00|49788.1|49768.1|49822.2|49802.2|49822.2|49802.2|49784.1|49764.1|56
1759435800000|2025-10-02 20:10:00|49823.2|49803.2|49790.7|49770.7|49824.7|49804.7|49790.7|49770.7|30
1759436100000|2025-10-02 20:15:00|49789.2|49769.2|49773.2|49753.2|49790.7|49770.7|49773.2|49753.2|8
1759436400000|2025-10-02 20:20:00|49776.2|49756.2|49787.2|49767.2|49788.2|49768.2|49773.2|49753.2|24
1759436700000|2025-10-02 20:25:00|49788.2|49768.2|49791.3|49771.3|49793.8|49773.8|49783.8|49763.8|12
1759437000000|2025-10-02 20:30:00|49792.3|49772.3|49792.3|49772.3|49793.8|49773.8|49787.3|49767.3|9
1759437300000|2025-10-02 20:35:00|49793.8|49773.8|49794.8|49774.8|49794.8|49774.8|49789.8|49769.8|14
1759437600000|2025-10-02 20:40:00|49793.3|49773.3|49784.8|49764.8|49793.3|49773.3|49782.3|49762.3|24
1759437900000|2025-10-02 20:45:00|49787.3|49767.3|49774.9|49754.9|49787.3|49767.3|49762.3|49742.3|21
1759438200000|2025-10-02 20:50:00|49772.4|49752.4|49772.4|49752.4|49774.9|49754.9|49764.9|49744.9|12
1759438500000|2025-10-02 20:55:00|49771.4|49751.4|49797.4|49777.4|49797.4|49777.4|49764.9|49744.9|43
1759442400000|2025-10-02 22:00:00|49802.7|49782.7|49788.7|49768.7|49802.7|49782.7|49783.7|49763.7|22
1759442700000|2025-10-02 22:05:00|49787.2|49767.2|49864.2|49844.2|49864.2|49844.2|49786.2|49766.2|19
1759443000000|2025-10-02 22:10:00|49862.7|49842.7|49833.3|49813.3|49862.7|49842.7|49833.3|49813.3|13
1759443300000|2025-10-02 22:15:00|49831.3|49811.3|49844.3|49824.3|49844.3|49824.3|49804.3|49784.3|23
1759443600000|2025-10-02 22:20:00|49845.3|49825.3|49825.3|49805.3|49859.3|49839.3|49825.3|49805.3|19
1759443900000|2025-10-02 22:25:00|49824.3|49804.3|49830.9|49810.9|49833.4|49813.4|49819.3|49799.3|12
1759444200000|2025-10-02 22:30:00|49833.4|49813.4|49815.9|49795.9|49833.4|49813.4|49813.4|49793.4|6
1759444500000|2025-10-02 22:35:00|49810.9|49790.9|49813.4|49793.4|49815.9|49795.9|49808.4|49788.4|2
1759444800000|2025-10-02 22:40:00|49814.9|49794.9|49813.4|49793.4|49818.4|49798.4|49813.4|49793.4|1
1759445100000|2025-10-02 22:45:00|49812.4|49792.4|49779.4|49759.4|49813.4|49793.4|49779.4|49759.4|16
1759445400000|2025-10-02 22:50:00|49780.9|49760.9|49793.5|49773.5|49798.5|49778.5|49780.9|49760.9|3
1759445700000|2025-10-02 22:55:00|49795|49775|49792|49772|49796|49776|49792|49772|2
1759446000000|2025-10-02 23:00:00|49790.5|49770.5|49768.5|49748.5|49793.5|49773.5|49768.5|49748.5|6
1759446300000|2025-10-02 23:05:00|49767|49747|49751|49731|49768.5|49748.5|49746|49726|14
1759446600000|2025-10-02 23:10:00|49754|49734|49768.6|49748.6|49771|49751|49754|49734|11
1759446900000|2025-10-02 23:15:00|49767|49747|49731.1|49711.1|49781.1|49761.1|49731.1|49711.1|38
1759447200000|2025-10-02 23:20:00|49684|49664|49655.6|49635.6|49688.1|49668.1|49637.1|49617.1|84
1759447500000|2025-10-02 23:25:00|49660.6|49640.6|49663.1|49643.1|49668.1|49648.1|49658.1|49638.1|8
1759447800000|2025-10-02 23:30:00|49667.1|49647.1|49699.6|49679.6|49699.6|49679.6|49665.6|49645.6|18
1759448100000|2025-10-02 23:35:00|49702.1|49682.1|49732.2|49712.2|49732.2|49712.2|49702.1|49682.1|6
1759448400000|2025-10-02 23:40:00|49730.6|49710.6|49705.7|49685.7|49730.6|49710.6|49705.7|49685.7|6
1759448700000|2025-10-02 23:45:00|49708.2|49688.2|49748.2|49728.2|49748.2|49728.2|49708.2|49688.2|7
1759449000000|2025-10-02 23:50:00|49749.7|49729.7|49835.7|49815.7|49843.2|49823.2|49749.7|49729.7|51
1759449300000|2025-10-02 23:55:00|49842.2|49822.2|49830.7|49810.7|49842.2|49822.2|49825.7|49805.7|26
1759449600000|2025-10-03 00:00:00|49825.7|49805.7|49820.8|49800.8|49846.3|49826.3|49761.7|49741.7|79
1759449900000|2025-10-03 00:05:00|49823.3|49803.3|49845.8|49825.8|49845.8|49825.8|49770.8|49750.8|54
1759450200000|2025-10-03 00:10:00|49844.8|49824.8|49852.3|49832.3|49870.8|49850.8|49838.3|49818.3|26
1759450500000|2025-10-03 00:15:00|49853.3|49833.3|49835.8|49815.8|49858.3|49838.3|49835.8|49815.8|18
1759450800000|2025-10-03 00:20:00|49833.9|49813.9|49810.8|49790.8|49833.9|49813.9|49810.8|49790.8|10
1759451100000|2025-10-03 00:25:00|49809.3|49789.3|49805.9|49785.9|49813.4|49793.4|49803.4|49783.4|7
1759451400000|2025-10-03 00:30:00|49808.9|49788.9|49803.4|49783.4|49815.9|49795.9|49798.4|49778.4|12
1759451700000|2025-10-03 00:35:00|49804.9|49784.9|49830.9|49810.9|49842.4|49822.4|49804.9|49784.9|15
1759452000000|2025-10-03 00:40:00|49831.9|49811.9|49830.9|49810.9|49833.4|49813.4|49808.4|49788.4|25
1759452300000|2025-10-03 00:45:00|49831.9|49811.9|49818.5|49798.5|49843.4|49823.4|49816|49796|18
1759452600000|2025-10-03 00:50:00|49819.4|49799.4|49794.5|49774.5|49826|49806|49792|49772|6
1759452900000|2025-10-03 00:55:00|49793|49773|49783.5|49763.5|49794.5|49774.5|49773.5|49753.5|8
1759453200000|2025-10-03 01:00:00|49790|49770|49856|49836|49856|49836|49780|49760|70
1759453500000|2025-10-03 01:05:00|49858|49838|49870.1|49850.1|49876|49856|49826|49806|57
1759453800000|2025-10-03 01:10:00|49868.5|49848.5|49851.1|49831.1|49868.6|49848.6|49836.1|49816.1|34
1759454100000|2025-10-03 01:15:00|49848.6|49828.6|49796.1|49776.1|49851.1|49831.1|49783.6|49763.6|22
1759454400000|2025-10-03 01:20:00|49793.6|49773.6|49706.1|49686.1|49793.6|49773.6|49706.1|49686.1|27
1759454700000|2025-10-03 01:25:00|49703.6|49683.6|49701.1|49681.1|49706.1|49686.1|49678.6|49658.6|14
1759455000000|2025-10-03 01:30:00|49706.1|49686.1|49683.7|49663.7|49733.6|49713.6|49681.2|49661.2|36
1759455300000|2025-10-03 01:35:00|49681.2|49661.2|49708.7|49688.7|49713.7|49693.7|49661.2|49641.2|43
1759455600000|2025-10-03 01:40:00|49707.2|49687.2|49781.2|49761.2|49796.2|49776.2|49701.2|49681.2|41
1759455900000|2025-10-03 01:45:00|49782.2|49762.2|49848.7|49828.7|49848.7|49828.7|49743.7|49723.7|64
1759456200000|2025-10-03 01:50:00|49851.2|49831.2|49865.3|49845.3|49865.3|49845.3|49833.2|49813.2|46
1759456500000|2025-10-03 01:55:00|49863.8|49843.8|49862.3|49842.3|49875.3|49855.3|49836.3|49816.3|34
1759456800000|2025-10-03 02:00:00|49866.3|49846.3|49903.8|49883.8|49911.3|49891.3|49856.3|49836.3|37
1759457100000|2025-10-03 02:05:00|49904.8|49884.8|49905.3|49885.3|49922.8|49902.8|49896.3|49876.3|30
1759457400000|2025-10-03 02:10:00|49906.3|49886.3|49928.8|49908.8|49928.8|49908.8|49903.8|49883.8|17
1759457700000|2025-10-03 02:15:00|49930.4|49910.4|49922.4|49902.4|49938.9|49918.9|49922.4|49902.4|57
1759458000000|2025-10-03 02:20:00|49920.4|49900.4|49870.4|49850.4|49920.4|49900.4|49870.4|49850.4|20
1759458300000|2025-10-03 02:25:00|49872.9|49852.9|49884.9|49864.9|49896.4|49876.4|49853.9|49833.9|26
1759458600000|2025-10-03 02:30:00|49878.9|49858.9|49856.4|49836.4|49878.9|49858.9|49834.9|49814.9|24
1759458900000|2025-10-03 02:35:00|49854.5|49834.5|49836.5|49816.5|49854.5|49834.5|49823.9|49803.9|25
1759459200000|2025-10-03 02:40:00|49834|49814|49794|49774|49839|49819|49789|49769|35
1759459500000|2025-10-03 02:45:00|49795.5|49775.5|49816.5|49796.5|49864|49844|49795.5|49775.5|57
1759459800000|2025-10-03 02:50:00|49807.5|49787.5|49779|49759|49807.5|49787.5|49734|49714|66
1759460100000|2025-10-03 02:55:00|49780|49760|49836.5|49816.5|49845.5|49825.5|49780|49760|78
1759460400000|2025-10-03 03:00:00|49836.6|49816.6|49836.6|49816.6|49861.6|49841.6|49817.5|49797.5|73
1759460700000|2025-10-03 03:05:00|49839.1|49819.1|49891.6|49871.6|49895.6|49875.6|49835.6|49815.6|45
1759461000000|2025-10-03 03:10:00|49890.1|49870.1|49901.6|49881.6|49911.6|49891.6|49871.6|49851.6|51
1759461300000|2025-10-03 03:15:00|49900.1|49880.1|49884.1|49864.1|49909.1|49889.1|49879.1|49859.1|27
1759461600000|2025-10-03 03:20:00|49880.7|49860.7|49871.7|49851.7|49889.1|49869.1|49849.2|49829.2|48
1759461900000|2025-10-03 03:25:00|49874.2|49854.2|49859.2|49839.2|49888.2|49868.2|49859.2|49839.2|20
1759462200000|2025-10-03 03:30:00|49854.2|49834.2|49826.7|49806.7|49864.2|49844.2|49819.2|49799.2|25
1759462500000|2025-10-03 03:35:00|49828.2|49808.2|49879.2|49859.2|49894.2|49874.2|49811.7|49791.7|76
1759462800000|2025-10-03 03:40:00|49877.7|49857.7|49871.8|49851.8|49898.3|49878.3|49864.2|49844.2|50
1759463100000|2025-10-03 03:45:00|49866.8|49846.8|49876.8|49856.8|49879.3|49859.3|49860.3|49840.3|29
1759463400000|2025-10-03 03:50:00|49874.3|49854.3|49854.3|49834.3|49874.3|49854.3|49831.8|49811.8|25
1759463700000|2025-10-03 03:55:00|49856.8|49836.8|49861.8|49841.8|49871.8|49851.8|49854.3|49834.3|15
1759464000000|2025-10-03 04:00:00|49860.3|49840.3|49886.8|49866.8|49891.8|49871.8|49851.8|49831.8|26
1759464300000|2025-10-03 04:05:00|49888.4|49868.4|49894.4|49874.4|49903.4|49883.4|49886.8|49866.8|19
1759464600000|2025-10-03 04:10:00|49891.9|49871.9|49876.9|49856.9|49894.4|49874.4|49876.9|49856.9|8
1759464900000|2025-10-03 04:15:00|49874.4|49854.4|49864.4|49844.4|49876.9|49856.9|49862.9|49842.9|3
1759465200000|2025-10-03 04:20:00|49861.9|49841.9|49844.4|49824.4|49865.9|49845.9|49844.4|49824.4|23
1759465500000|2025-10-03 04:25:00|49842.9|49822.9|49845.4|49825.4|49856.9|49836.9|49842.9|49822.9|2
1759465800000|2025-10-03 04:30:00|49845.5|49825.5|49844.5|49824.5|49849.5|49829.5|49824.5|49804.5|49
1759466100000|2025-10-03 04:35:00|49842|49822|49837|49817|49842|49822|49834.5|49814.5|3
1759466400000|2025-10-03 04:40:00|49838.5|49818.5|49839.5|49819.5|49841|49821|49822|49802|3
1759466700000|2025-10-03 04:45:00|49837|49817|49827.1|49807.1|49839.5|49819.5|49827|49807|2
1759467000000|2025-10-03 04:50:00|49826.1|49806.1|49814.6|49794.6|49826.1|49806.1|49814.6|49794.6|4
1759467300000|2025-10-03 04:55:00|49817.1|49797.1|49819.6|49799.6|49822.1|49802.1|49817.1|49797.1|1
1759467600000|2025-10-03 05:00:00|49822.1|49802.1|49799.6|49779.6|49822.1|49802.1|49789.6|49769.6|12
1759467900000|2025-10-03 05:05:00|49797.1|49777.1|49794.6|49774.6|49816.1|49796.1|49784.6|49764.6|16
1759468200000|2025-10-03 05:10:00|49796.2|49776.2|49792.2|49772.2|49807.1|49787.1|49780.6|49760.6|12
1759468500000|2025-10-03 05:15:00|49794.7|49774.7|49809.7|49789.7|49813.2|49793.2|49782.2|49762.2|14
1759468800000|2025-10-03 05:20:00|49810.7|49790.7|49777.2|49757.2|49812.2|49792.2|49769.7|49749.7|25
1759469100000|2025-10-03 05:25:00|49778.7|49758.7|49827.2|49807.2|49837.2|49817.2|49778.7|49758.7|30
1759469400000|2025-10-03 05:30:00|49829.7|49809.7|49893.8|49873.8|49897.3|49877.3|49829.7|49809.7|65
1759469700000|2025-10-03 05:35:00|49892.3|49872.3|49884.3|49864.3|49909.8|49889.8|49882.3|49862.3|24
1759470000000|2025-10-03 05:40:00|49881.2|49861.2|49837.3|49817.3|49883.3|49863.3|49832.3|49812.3|12
1759470300000|2025-10-03 05:45:00|49873.3|49853.3|49879.8|49859.8|49882.3|49862.3|49844.8|49824.8|15
1759470600000|2025-10-03 05:50:00|49876.8|49856.8|49887.3|49867.3|49904.8|49884.8|49875.8|49855.8|14
1759470900000|2025-10-03 05:55:00|49885.8|49865.8|49869.9|49849.9|49885.8|49865.8|49865.9|49845.9|4
1759471200000|2025-10-03 06:00:00|49873.9|49853.9|49864.9|49844.9|49887.4|49867.4|49832.4|49812.4|51
1759471500000|2025-10-03 06:05:00|49867.4|49847.4|49966.9|49946.9|49972.4|49952.4|49862.4|49842.4|38
1759471800000|2025-10-03 06:10:00|49963.4|49943.4|49974.9|49954.9|49989.9|49969.9|49962.4|49942.4|79
1759472100000|2025-10-03 06:15:00|49976.4|49956.4|49994|49974|50000|49980|49972.4|49952.4|88
1759472400000|2025-10-03 06:20:00|49995.5|49975.5|50014|49994|50014|49994|49979|49959|101
1759472700000|2025-10-03 06:25:00|50011.5|49991.5|50001.5|49981.5|50011.5|49991.5|49976.5|49956.5|46
1759473000000|2025-10-03 06:30:00|50003|49983|50034|50014|50056.5|50036.5|50003|49983|145
1759473300000|2025-10-03 06:35:00|50036.5|50016.5|50039.1|50019.1|50054|50034|50022.5|50002.5|126
1759473600000|2025-10-03 06:40:00|50040.6|50020.6|49986.6|49966.6|50043.1|50023.1|49984.1|49964.1|26
1759473900000|2025-10-03 06:45:00|49997.6|49977.6|49991.6|49971.6|50001.6|49981.6|49937.6|49917.6|37
1759474200000|2025-10-03 06:50:00|49990.1|49970.1|50006.6|49986.6|50009.1|49989.1|49984.1|49964.1|14
1759474500000|2025-10-03 06:55:00|50004.1|49984.1|50009.2|49989.2|50019.1|49999.1|49991.6|49971.6|29
1759474800000|2025-10-03 07:00:00|50010.7|49990.7|50051.7|50031.7|50054.2|50034.2|50001.1|49981.1|69
1759475100000|2025-10-03 07:05:00|50055.2|50035.2|50102.7|50082.7|50105.2|50085.2|50055.2|50035.2|84
1759475400000|2025-10-03 07:10:00|50101.7|50081.7|50127.2|50107.2|50143.2|50123.2|50101.7|50081.7|124
1759475700000|2025-10-03 07:15:00|50128.2|50108.2|50097.7|50077.7|50135.7|50115.7|50070.2|50050.2|100
1759476000000|2025-10-03 07:20:00|50086.2|50066.2|50149.3|50129.3|50155.3|50135.3|50077.2|50057.2|81
1759476300000|2025-10-03 07:25:00|50147.8|50127.8|50200.8|50180.8|50207.3|50187.3|50136.3|50116.3|188
1759476600000|2025-10-03 07:30:00|50202.3|50182.3|50172.8|50152.8|50206.3|50186.3|50145.3|50125.3|188
1759476900000|2025-10-03 07:35:00|50171.3|50151.3|50147.8|50127.8|50175.3|50155.3|50132.8|50112.8|45
1759477200000|2025-10-03 07:40:00|50148.8|50128.8|50207.8|50187.8|50207.8|50187.8|50127.8|50107.8|74
1759477500000|2025-10-03 07:45:00|50210.3|50190.3|50197.9|50177.9|50210.3|50190.3|50150.4|50130.4|88
1759477800000|2025-10-03 07:50:00|50200.4|50180.4|50280.9|50260.9|50289.9|50269.9|50200.4|50180.4|149
1759478100000|2025-10-03 07:55:00|50281.9|50261.9|50269.4|50249.4|50291.9|50271.9|50250.4|50230.4|94
1759478400000|2025-10-03 08:00:00|50266.9|50246.9|50266|50246|50326.9|50306.9|50247.9|50227.9|202
1759478700000|2025-10-03 08:05:00|50267.5|50247.5|50276|50256|50293.5|50273.5|50266|50246|84
1759479000000|2025-10-03 08:10:00|50273.5|50253.5|50257|50237|50273.5|50253.5|50221|50201|82
1759479300000|2025-10-03 08:15:00|50256|50236|50243.5|50223.5|50283|50263|50235.5|50215.5|55
1759479600000|2025-10-03 08:20:00|50245|50225|50258.5|50238.5|50277.5|50257.5|50245|50225|71
1759479900000|2025-10-03 08:25:00|50259.5|50239.5|50274.6|50254.6|50276.1|50256.1|50236.1|50216.1|72
1759480200000|2025-10-03 08:30:00|50273.6|50253.6|50288.6|50268.6|50308.6|50288.6|50268.6|50248.6|104
1759480500000|2025-10-03 08:35:00|50290.1|50270.1|50276.1|50256.1|50296.1|50276.1|50266.1|50246.1|84
1759480800000|2025-10-03 08:40:00|50277.6|50257.6|50311.1|50291.1|50311.1|50291.1|50269.1|50249.1|95
1759481100000|2025-10-03 08:45:00|50310.1|50290.1|50331.2|50311.2|50343.7|50323.7|50293.6|50273.6|141
1759481400000|2025-10-03 08:50:00|50329.7|50309.7|50361.2|50341.2|50368.7|50348.7|50328.7|50308.7|171
1759481700000|2025-10-03 08:55:00|50362.7|50342.7|50365.2|50345.2|50383.7|50363.7|50356.2|50336.2|69
1759482000000|2025-10-03 09:00:00|50366.2|50346.2|50383.7|50363.7|50415.2|50395.2|50366.2|50346.2|99
1759482300000|2025-10-03 09:05:00|50389.7|50369.7|50328.7|50308.7|50396.2|50376.2|50324.2|50304.2|171
1759482600000|2025-10-03 09:10:00|50331.2|50311.2|50336.3|50316.3|50346.3|50326.3|50308.8|50288.8|52
1759482900000|2025-10-03 09:15:00|50339.3|50319.3|50324.8|50304.8|50340.3|50320.3|50297.3|50277.3|108
1759483200000|2025-10-03 09:20:00|50326.3|50306.3|50320.3|50300.3|50328.8|50308.8|50302.3|50282.3|38
1759483500000|2025-10-03 09:25:00|50321.3|50301.3|50336.3|50316.3|50350.3|50330.3|50304.3|50284.3|51
1759483800000|2025-10-03 09:30:00|50338.8|50318.8|50238.9|50218.9|50346.3|50326.3|50213.9|50193.9|84
1759484100000|2025-10-03 09:35:00|50240.4|50220.4|50296.4|50276.4|50296.4|50276.4|50231.4|50211.4|43
1759484400000|2025-10-03 09:40:00|50301.4|50281.4|50292.9|50272.9|50343.9|50323.9|50276.4|50256.4|131
1759484700000|2025-10-03 09:45:00|50295.4|50275.4|50331.9|50311.9|50333.9|50313.9|50295.4|50275.4|95
1759485000000|2025-10-03 09:50:00|50333.9|50313.9|50342|50322|50354.5|50334.5|50327|50307|216
1759485300000|2025-10-03 09:55:00|50343.5|50323.5|50363.5|50343.5|50363.5|50343.5|50334.5|50314.5|70
1759485600000|2025-10-03 10:00:00|50365|50345|50369.5|50349.5|50387|50367|50343.5|50323.5|24
1759485900000|2025-10-03 10:05:00|50372|50352|50352|50332|50393.5|50373.5|50345.5|50325.5|72
1759486200000|2025-10-03 10:10:00|50349.5|50329.5|50362|50342|50369.5|50349.5|50332|50312|84
1759486500000|2025-10-03 10:15:00|50364.5|50344.5|50399.6|50379.6|50409.6|50389.6|50362|50342|101
1759486800000|2025-10-03 10:20:00|50398.1|50378.1|50364.6|50344.6|50399.6|50379.6|50332.1|50312.1|42
1759487100000|2025-10-03 10:25:00|50367.1|50347.1|50362.1|50342.1|50369.6|50349.6|50342.1|50322.1|23
1759487400000|2025-10-03 10:30:00|50363.1|50343.1|50362.1|50342.1|50364.6|50344.6|50338.1|50318.1|35
1759487700000|2025-10-03 10:35:00|50359.6|50339.6|50374.7|50354.7|50407.1|50387.1|50359.6|50339.6|65
1759488000000|2025-10-03 10:40:00|50372.2|50352.2|50387.2|50367.2|50390.7|50370.7|50359.7|50339.7|35
1759488300000|2025-10-03 10:45:00|50392.7|50372.7|50369.7|50349.7|50397.2|50377.2|50351.2|50331.2|37
1759488600000|2025-10-03 10:50:00|50374.7|50354.7|50390.7|50370.7|50412.2|50392.2|50367.2|50347.2|126
1759488900000|2025-10-03 10:55:00|50389.7|50369.7|50397.3|50377.3|50409.7|50389.7|50378.7|50358.7|100
1759489200000|2025-10-03 11:00:00|50399.8|50379.8|50302.3|50282.3|50412.3|50392.3|50302.3|50282.3|148
1759489500000|2025-10-03 11:05:00|50294.8|50274.8|50313.3|50293.3|50314.8|50294.8|50280.8|50260.8|76
1759489800000|2025-10-03 11:10:00|50314.8|50294.8|50307.3|50287.3|50317.3|50297.3|50297.3|50277.3|25
1759490100000|2025-10-03 11:15:00|50304.8|50284.8|50279.8|50259.8|50309.8|50289.8|50224.8|50204.8|104
1759490400000|2025-10-03 11:20:00|50280.8|50260.8|50254.9|50234.9|50307.3|50287.3|50242.4|50222.4|66
1759490700000|2025-10-03 11:25:00|50252.4|50232.4|50238.4|50218.4|50264.9|50244.9|50217.4|50197.4|60
1759491000000|2025-10-03 11:30:00|50239.9|50219.9|50265.4|50245.4|50287.4|50267.4|50196.4|50176.4|190
1759491300000|2025-10-03 11:35:00|50253.4|50233.4|50247.4|50227.4|50253.4|50233.4|50192.4|50172.4|60
1759491600000|2025-10-03 11:40:00|50248.4|50228.4|50315|50295|50325|50305|50240.9|50220.9|65
1759491900000|2025-10-03 11:45:00|50313.5|50293.5|50371.5|50351.5|50381|50361|50287.5|50267.5|289
1759492200000|2025-10-03 11:50:00|50370.5|50350.5|50420.5|50400.5|50425.5|50405.5|50365.5|50345.5|138
1759492500000|2025-10-03 11:55:00|50417|50397|50430.5|50410.5|50434.5|50414.5|50398|50378|181
1759492800000|2025-10-03 12:00:00|50433|50413|50400.5|50380.5|50443|50423|50394|50374|235
1759493100000|2025-10-03 12:05:00|50401.5|50381.5|50255.6|50235.6|50413|50393|50200.6|50180.6|175
1759493400000|2025-10-03 12:10:00|50253.1|50233.1|50310.6|50290.6|50324.1|50304.1|50244.1|50224.1|201
1759493700000|2025-10-03 12:15:00|50312.6|50292.6|50376.1|50356.1|50408.1|50388.1|50265.1|50245.1|241
1759494000000|2025-10-03 12:20:00|50375.1|50355.1|50400.6|50380.6|50426.1|50406.1|50375.1|50355.1|227
1759494300000|2025-10-03 12:25:00|50399.1|50379.1|50398.2|50378.2|50433.1|50413.1|50385.7|50365.7|185
1759494600000|2025-10-03 12:30:00|50400.7|50380.7|50403.2|50383.2|50441.2|50421.2|50383.2|50363.2|283
1759494900000|2025-10-03 12:35:00|50405.7|50385.7|50347.7|50327.7|50440.7|50420.7|50337.7|50317.7|253
1759495200000|2025-10-03 12:40:00|50346.2|50326.2|50320.2|50300.2|50362.7|50342.7|50278.7|50258.7|122
1759495500000|2025-10-03 12:45:00|50316.2|50296.2|50317.7|50297.7|50325.2|50305.2|50282.7|50262.7|98
1759495800000|2025-10-03 12:50:00|50318.7|50298.7|50364.3|50344.3|50364.3|50344.3|50316.2|50296.2|109
1759496100000|2025-10-03 12:55:00|50365.8|50345.8|50495.3|50475.3|50547.8|50527.8|50365.8|50345.8|215
1759496400000|2025-10-03 13:00:00|50497.8|50477.8|50498.8|50478.8|50548.8|50528.8|50480.3|50460.3|299
1759496700000|2025-10-03 13:05:00|50497.8|50477.8|50527.8|50507.8|50530.3|50510.3|50465.3|50445.3|108
1759497000000|2025-10-03 13:10:00|50530.3|50510.3|50536.4|50516.4|50577.9|50557.9|50486.3|50466.3|154
1759497300000|2025-10-03 13:15:00|50537.9|50517.9|50632.9|50612.9|50639.4|50619.4|50530.4|50510.4|254
1759497600000|2025-10-03 13:20:00|50631.4|50611.4|50705.9|50685.9|50730.9|50710.9|50629.4|50609.4|427
1759497900000|2025-10-03 13:25:00|50707.9|50687.9|50690.9|50670.9|50721.9|50701.9|50658.4|50638.4|429
1759498200000|2025-10-03 13:30:00|50692.4|50672.4|50697.9|50677.9|50732.4|50712.4|50555.9|50535.9|462
1759498500000|2025-10-03 13:35:00|50700.9|50680.9|50868|50848|50870.5|50850.5|50665.4|50645.4|582
1759498800000|2025-10-03 13:40:00|50872.5|50852.5|50887|50867|50952|50932|50852.5|50832.5|676
1759499100000|2025-10-03 13:45:00|50888|50868|50785.5|50765.5|50922|50902|50727.5|50707.5|493
1759499400000|2025-10-03 13:50:00|50786.5|50766.5|50819|50799|50834|50814|50741.5|50721.5|466
1759499700000|2025-10-03 13:55:00|50817.5|50797.5|50896.6|50876.6|50896.6|50876.6|50815.5|50795.5|395
1759500000000|2025-10-03 14:00:00|50907.1|50887.1|51002.6|50982.6|51052.6|51032.6|50892.1|50872.1|729
1759500300000|2025-10-03 14:05:00|51001.6|50981.6|51023.6|51003.6|51140.6|51120.6|51001.6|50981.6|552
1759500600000|2025-10-03 14:10:00|51022.1|51002.1|50889.1|50869.1|51057.6|51037.6|50857.6|50837.6|937
1759500900000|2025-10-03 14:15:00|50892.6|50872.6|50862.6|50842.6|50921.6|50901.6|50848.6|50828.6|387
1759501200000|2025-10-03 14:20:00|50865.1|50845.1|50967.7|50947.7|50985.2|50965.2|50865.1|50845.1|344
1759501500000|2025-10-03 14:25:00|50965.2|50945.2|51040.2|51020.2|51065.2|51045.2|50945.2|50925.2|318
1759501800000|2025-10-03 14:30:00|51041.2|51021.2|51034.2|51014.2|51089.2|51069.2|51014.7|50994.7|464
1759502100000|2025-10-03 14:35:00|51036.7|51016.7|50961.7|50941.7|51121.7|51101.7|50945.7|50925.7|690
1759502400000|2025-10-03 14:40:00|50962.7|50942.7|50904.3|50884.3|50988.2|50968.2|50866.3|50846.3|477
1759502700000|2025-10-03 14:45:00|50899.3|50879.3|50954.8|50934.8|50974.8|50954.8|50871.3|50851.3|263
1759503000000|2025-10-03 14:50:00|50956.3|50936.3|51041.8|51021.8|51054.8|51034.8|50904.8|50884.8|838
1759503300000|2025-10-03 14:55:00|51040.8|51020.8|51102.8|51082.8|51157.3|51137.3|51036.8|51016.8|394
1759503600000|2025-10-03 15:00:00|51098.3|51078.3|51147.8|51127.8|51160.3|51140.3|51055.3|51035.3|235
1759503900000|2025-10-03 15:05:00|51150.3|51130.3|51124.4|51104.4|51180.3|51160.3|51110.4|51090.4|185
1759504200000|2025-10-03 15:10:00|51127.9|51107.9|51155.4|51135.4|51166.9|51146.9|51067.9|51047.9|228
1759504500000|2025-10-03 15:15:00|51153.9|51133.9|50999.4|50979.4|51167.9|51147.9|50999.4|50979.4|539
1759504800000|2025-10-03 15:20:00|51000.9|50980.9|51129.9|51109.9|51129.9|51109.9|50960.4|50940.4|305
1759505100000|2025-10-03 15:25:00|51134.9|51114.9|51235|51215|51267.5|51247.5|51134.9|51114.9|421
1759505400000|2025-10-03 15:30:00|51233.5|51213.5|51308|51288|51371|51351|51222.5|51202.5|378
1759505700000|2025-10-03 15:35:00|51303|51283|51195.5|51175.5|51356.5|51336.5|51190|51170|530
1759506000000|2025-10-03 15:40:00|51197|51177|51245.5|51225.5|51270.5|51250.5|51118|51098|355
1759506300000|2025-10-03 15:45:00|51248|51228|51170|51150|51255.5|51235.5|51165|51145|330
1759506600000|2025-10-03 15:50:00|51171.5|51151.5|51191.1|51171.1|51205.1|51185.1|51103.5|51083.5|225
1759506900000|2025-10-03 15:55:00|51193.6|51173.6|51287.6|51267.6|51298.6|51278.6|51193.6|51173.6|166
1759507200000|2025-10-03 16:00:00|51289.1|51269.1|51229.6|51209.6|51306.1|51286.1|51210.1|51190.1|285
1759507500000|2025-10-03 16:05:00|51227.1|51207.1|51339.6|51319.6|51362.1|51342.1|51200.6|51180.6|299
1759507800000|2025-10-03 16:10:00|51337.1|51317.1|51348.2|51328.2|51390.6|51370.6|51320.6|51300.6|245
1759508100000|2025-10-03 16:15:00|51344.7|51324.7|51319.7|51299.7|51353.7|51333.7|51290.7|51270.7|241
1759508400000|2025-10-03 16:20:00|51317.7|51297.7|51347.2|51327.2|51369.7|51349.7|51292.2|51272.2|290
1759508700000|2025-10-03 16:25:00|51345.7|51325.7|51357.2|51337.2|51376.7|51356.7|51321.7|51301.7|448
1759509000000|2025-10-03 16:30:00|51358.7|51338.7|51329.7|51309.7|51378.2|51358.2|51264.7|51244.7|312
1759509300000|2025-10-03 16:35:00|51328.7|51308.7|51359.8|51339.8|51369.8|51349.8|51327.2|51307.2|169
1759509600000|2025-10-03 16:40:00|51357.3|51337.3|51314.8|51294.8|51357.3|51337.3|51238.3|51218.3|279
1759509900000|2025-10-03 16:45:00|51313.8|51293.8|51287.3|51267.3|51345.8|51325.8|51284.8|51264.8|252
1759510200000|2025-10-03 16:50:00|51282.3|51262.3|51342.3|51322.3|51344.8|51324.8|51279.8|51259.8|328
1759510500000|2025-10-03 16:55:00|51339.8|51319.8|51335.9|51315.9|51403.8|51383.8|51308.4|51288.4|1529
1759510800000|2025-10-03 17:00:00|51338.4|51318.4|51312.4|51292.4|51439.9|51419.9|51307.4|51287.4|482
1759511100000|2025-10-03 17:05:00|51310.9|51290.9|51309.4|51289.4|51374.9|51354.9|51282.4|51262.4|156
1759511400000|2025-10-03 17:10:00|51306.9|51286.9|51402.4|51382.4|51418.9|51398.9|51293.4|51273.4|171
1759511700000|2025-10-03 17:15:00|51404.9|51384.9|51389.9|51369.9|51442.4|51422.4|51380.9|51360.9|133
1759512000000|2025-10-03 17:20:00|51388.4|51368.4|51380|51360|51388.4|51368.4|51369.9|51349.9|52
1759512300000|2025-10-03 17:25:00|51381|51361|51400|51380|51430|51410|51381|51361|105
1759512600000|2025-10-03 17:30:00|51402.5|51382.5|51407.5|51387.5|51454|51434|51402.5|51382.5|206
1759512900000|2025-10-03 17:35:00|51406|51386|51360|51340|51432.5|51412.5|51355|51335|108
1759513200000|2025-10-03 17:40:00|51362.5|51342.5|51305.1|51285.1|51387.5|51367.5|51305|51285|105
1759513500000|2025-10-03 17:45:00|51304|51284|51202.6|51182.6|51304|51284|51194.6|51174.6|160
1759513800000|2025-10-03 17:50:00|51201.6|51181.6|51095.1|51075.1|51225.1|51205.1|51081.1|51061.1|375
1759514100000|2025-10-03 17:55:00|51097.6|51077.6|51131.6|51111.6|51162.6|51142.6|51097.6|51077.6|244
1759514400000|2025-10-03 18:00:00|51135.1|51115.1|51120.1|51100.1|51155.1|51135.1|51102.6|51082.6|73
1759514700000|2025-10-03 18:05:00|51121.6|51101.6|51055.2|51035.2|51125.1|51105.1|51010.2|50990.2|121
1759515000000|2025-10-03 18:10:00|51057.7|51037.7|51152.7|51132.7|51161.7|51141.7|51045.2|51025.2|162
1759515300000|2025-10-03 18:15:00|51155.2|51135.2|51185.2|51165.2|51192.7|51172.7|51152.7|51132.7|63
1759515600000|2025-10-03 18:20:00|51182.7|51162.7|51177.7|51157.7|51186.7|51166.7|51171.2|51151.2|24
1759515900000|2025-10-03 18:25:00|51180.2|51160.2|51216.3|51196.3|51230.2|51210.2|51180.2|51160.2|88
1759516200000|2025-10-03 18:30:00|51218.8|51198.8|51195.3|51175.3|51238.8|51218.8|51190.3|51170.3|70
1759516500000|2025-10-03 18:35:00|51198.3|51178.3|51190.3|51170.3|51245.3|51225.3|51190.3|51170.3|62
1759516800000|2025-10-03 18:40:00|51188.8|51168.8|51170.3|51150.3|51188.8|51168.8|51162.8|51142.8|51
1759517100000|2025-10-03 18:45:00|51167.8|51147.8|51135.3|51115.3|51167.8|51147.8|51131.8|51111.8|60
1759517400000|2025-10-03 18:50:00|51140.3|51120.3|51112.9|51092.9|51140.3|51120.3|51112.9|51092.9|55
1759517700000|2025-10-03 18:55:00|51111.4|51091.4|51108.9|51088.9|51112.4|51092.4|51097.4|51077.4|37
1759518000000|2025-10-03 19:00:00|51109.9|51089.9|51107.4|51087.4|51127.9|51107.9|51107.4|51087.4|73
1759518300000|2025-10-03 19:05:00|51108.4|51088.4|51088.9|51068.9|51111.4|51091.4|51068|51048|116
1759518600000|2025-10-03 19:10:00|51091.4|51071.4|51096.5|51076.5|51113.9|51093.9|51088.9|51068.9|24
1759518900000|2025-10-03 19:15:00|51097.5|51077.5|51105.5|51085.5|51122.5|51102.5|51091.5|51071.5|45
1759519200000|2025-10-03 19:20:00|51110.5|51090.5|51094|51074|51131.5|51111.5|51086.5|51066.5|61
1759519500000|2025-10-03 19:25:00|51092.5|51072.5|51086.5|51066.5|51119|51099|51085.5|51065.5|41
1759519800000|2025-10-03 19:30:00|51085|51065|51076.5|51056.5|51096.5|51076.5|51059|51039|94
1759520100000|2025-10-03 19:35:00|51077.5|51057.5|51066.6|51046.6|51086.5|51066.5|51061.6|51041.6|21
1759520400000|2025-10-03 19:40:00|51063.6|51043.6|51076.6|51056.6|51081.6|51061.6|51054.1|51034.1|62
1759520700000|2025-10-03 19:45:00|51079.1|51059.1|51063.6|51043.6|51079.1|51059.1|51063.6|51043.6|47
1759521000000|2025-10-03 19:50:00|51062.1|51042.1|51063.6|51043.6|51063.6|51043.6|51038.1|51018.1|158
1759521300000|2025-10-03 19:55:00|51064.6|51044.6|51086.1|51066.1|51086.1|51066.1|51016.1|50996.1|130
1759521600000|2025-10-03 20:00:00|51084.6|51064.6|51141.2|51121.2|51141.2|51121.2|51068.6|51048.6|42
1759521900000|2025-10-03 20:05:00|51146.2|51126.2|51116.2|51096.2|51146.2|51126.2|51106.2|51086.2|53
1759522200000|2025-10-03 20:10:00|51118.7|51098.7|51156.2|51136.2|51156.2|51136.2|51118.7|51098.7|22
1759522500000|2025-10-03 20:15:00|51155.2|51135.2|51153.7|51133.7|51166.2|51146.2|51151.2|51131.2|16
1759522800000|2025-10-03 20:20:00|51152.2|51132.2|51151.2|51131.2|51153.7|51133.7|51143.7|51123.7|6
1759523100000|2025-10-03 20:25:00|51153.7|51133.7|51128.8|51108.8|51167.7|51147.7|51128.8|51108.8|21
1759523400000|2025-10-03 20:30:00|51135.3|51115.3|51114.8|51094.8|51141.3|51121.3|51114.8|51094.8|13
1759523700000|2025-10-03 20:35:00|51116.3|51096.3|51093.8|51073.8|51116.3|51096.3|51093.8|51073.8|18
1759524000000|2025-10-03 20:40:00|51091.3|51071.3|51069.8|51049.8|51092.8|51072.8|51058.8|51038.8|29
1759524300000|2025-10-03 20:45:00|51071.3|51051.3|51084.9|51064.9|51098.8|51078.8|51071.3|51051.3|43
1759524600000|2025-10-03 20:50:00|51087.4|51067.4|51057.4|51037.4|51087.4|51067.4|51039.9|51019.9|32
1759524900000|2025-10-03 20:55:00|51055.9|51035.9|51084.9|51064.9|51086.4|51066.4|51053.9|51033.9|34
1759701600000|2025-10-05 22:00:00|51086.1|51066.1|51186.8|51166.8|51269.7|51249.7|51085.3|51065.3|180
1759701900000|2025-10-05 22:05:00|51184.3|51164.3|51183.9|51163.9|51188.9|51168.9|51137.8|51117.8|44
1759702200000|2025-10-05 22:10:00|51181.4|51161.4|51186.4|51166.4|51216.4|51196.4|51168.9|51148.9|35
1759702500000|2025-10-05 22:15:00|51185|51165|51191.5|51171.5|51214|51194|51180|51160|39
1759702800000|2025-10-05 22:20:00|51190.4|51170.4|51127.9|51107.9|51191.5|51171.5|51127.9|51107.9|32
1759703100000|2025-10-05 22:25:00|51129|51109|51159|51139|51159|51139|51126.5|51106.5|15
1759703400000|2025-10-05 22:30:00|51161.5|51141.5|51191.5|51171.5|51206.5|51186.5|51127.6|51107.6|18
1759703700000|2025-10-05 22:35:00|51194|51174|51161.6|51141.6|51201.5|51181.5|51144.1|51124.1|26
1759704000000|2025-10-05 22:40:00|51156.6|51136.6|51149.1|51129.1|51159.1|51139.1|51144.1|51124.1|10
1759704300000|2025-10-05 22:45:00|51148|51128|51171.6|51151.6|51175.5|51155.5|51145.5|51125.5|4
1759704600000|2025-10-05 22:50:00|51181.6|51161.6|51191.6|51171.6|51204.1|51184.1|51181.6|51161.6|6
1759704900000|2025-10-05 22:55:00|51189.1|51169.1|51229.5|51209.5|51229.5|51209.5|51187|51167|10
1759705200000|2025-10-05 23:00:00|51236|51216|51261|51241|51273.5|51253.5|51227|51207|37
1759705500000|2025-10-05 23:05:00|51262|51242|51292.1|51272.1|51297.1|51277.1|51249.5|51229.5|64
1759705800000|2025-10-05 23:10:00|51289.6|51269.6|51289.6|51269.6|51312.8|51292.8|51264.6|51244.6|54
1759706100000|2025-10-05 23:15:00|51288.5|51268.5|51277.1|51257.1|51288.5|51268.5|51259.6|51239.6|22
1759706400000|2025-10-05 23:20:00|51273.2|51253.2|51274.6|51254.6|51283.2|51263.2|51269.6|51249.6|12
1759706700000|2025-10-05 23:25:00|51276.1|51256.1|51272.2|51252.2|51281.1|51261.1|51269.6|51249.6|14
1759707000000|2025-10-05 23:30:00|51274.7|51254.7|51189.7|51169.7|51282.2|51262.2|51189.7|51169.7|81
1759707300000|2025-10-05 23:35:00|51192.2|51172.2|51049.7|51029.7|51196.1|51176.1|51029.7|51009.7|104
1759707600000|2025-10-05 23:40:00|51047.2|51027.2|51068.7|51048.7|51076.2|51056.2|51001.1|50981.1|100
1759707900000|2025-10-05 23:45:00|51071.5|51051.5|51137.6|51117.6|51139|51119|51071.5|51051.5|18
1759708200000|2025-10-05 23:50:00|51139|51119|51063.7|51043.7|51140.1|51120.1|51056.2|51036.2|11
1759708500000|2025-10-05 23:55:00|51066.2|51046.2|51086.2|51066.2|51091.2|51071.2|51066.2|51046.2|6
1759708800000|2025-10-06 00:00:00|51087.3|51067.3|51111.2|51091.2|51125.2|51105.2|51033.7|51013.7|54
1759709100000|2025-10-06 00:05:00|51112.3|51092.3|51184.8|51164.8|51189.8|51169.8|51112.3|51092.3|30
1759709400000|2025-10-06 00:10:00|51186.3|51166.3|51234.8|51214.8|51237.3|51217.3|51172.3|51152.3|68
1759709700000|2025-10-06 00:15:00|51232.3|51212.3|51193.4|51173.4|51239.9|51219.9|51192.4|51172.4|73
1759710000000|2025-10-06 00:20:00|51190.9|51170.9|51197.4|51177.4|51217.4|51197.4|51189.9|51169.9|25
1759710300000|2025-10-06 00:25:00|51194.9|51174.9|51222|51202|51227|51207|51179.9|51159.9|79
1759710600000|2025-10-06 00:30:00|51226|51206|51247.1|51227.1|51247.1|51227.1|51213.5|51193.5|39
1759710900000|2025-10-06 00:35:00|51245.6|51225.6|51239.6|51219.6|51287.1|51267.1|51234.6|51214.6|51
1759711200000|2025-10-06 00:40:00|51237.1|51217.1|51303.5|51283.5|51352.1|51332.1|51237.1|51217.1|56
1759711500000|2025-10-06 00:45:00|51302.1|51282.1|51219.6|51199.6|51302.1|51282.1|51207.1|51187.1|41
1759711800000|2025-10-06 00:50:00|51218.6|51198.6|51274.7|51254.7|51299.7|51279.7|51214.6|51194.6|32
1759712100000|2025-10-06 00:55:00|51272.2|51252.2|51282.2|51262.2|51300|51280|51269.7|51249.7|19
1759712400000|2025-10-06 01:00:00|51267.9|51247.9|51182.2|51162.2|51267.9|51247.9|51182.2|51162.2|108
1759712700000|2025-10-06 01:05:00|51185.1|51165.1|51242.2|51222.2|51277.2|51257.2|51174.7|51154.7|85
1759713000000|2025-10-06 01:10:00|51252.6|51232.6|51255.1|51235.1|51301.2|51281.2|51248.7|51228.7|54
1759713300000|2025-10-06 01:15:00|51256.5|51236.5|51251.2|51231.2|51287.6|51267.6|51248.7|51228.7|30
1759713600000|2025-10-06 01:20:00|51249.8|51229.8|51235.2|51215.2|51255.1|51235.1|51220.1|51200.1|42
1759713900000|2025-10-06 01:25:00|51237.7|51217.7|51225.2|51205.2|51240.2|51220.2|51189.1|51169.1|25
1759714200000|2025-10-06 01:30:00|51226.2|51206.2|51334.8|51314.8|51347.3|51327.3|51222.7|51202.7|82
1759714500000|2025-10-06 01:35:00|51336.3|51316.3|51334.9|51314.9|51362.4|51342.4|51312.3|51292.3|92
1759714800000|2025-10-06 01:40:00|51333.4|51313.4|51444.9|51424.9|51447.4|51427.4|51329.9|51309.9|154
1759715100000|2025-10-06 01:45:00|51442.4|51422.4|51484.9|51464.9|51501.3|51481.3|51439.9|51419.9|295
1759715400000|2025-10-06 01:50:00|51486.3|51466.3|51457.4|51437.4|51487.4|51467.4|51397.4|51377.4|119
1759715700000|2025-10-06 01:55:00|51456.4|51436.4|51478.5|51458.5|51489.9|51469.9|51429.9|51409.9|135
1759716000000|2025-10-06 02:00:00|51477.4|51457.4|51445|51425|51490.3|51470.3|51415|51395|85
1759716300000|2025-10-06 02:05:00|51442.5|51422.5|51460|51440|51473.2|51453.2|51432.5|51412.5|36
1759716600000|2025-10-06 02:10:00|51456.1|51436.1|51427.5|51407.5|51456.1|51436.1|51407.5|51387.5|45
1759716900000|2025-10-06 02:15:00|51430|51410|51422.5|51402.5|51440|51420|51422.5|51402.5|19
1759717200000|2025-10-06 02:20:00|51420|51400|51415.1|51395.1|51435|51415|51406.1|51386.1|51
1759717500000|2025-10-06 02:25:00|51416.5|51396.5|51429|51409|51440.1|51420.1|51412.6|51392.6|28
1759717800000|2025-10-06 02:30:00|51431.5|51411.5|51380.1|51360.1|51432.6|51412.6|51380.1|51360.1|73
1759718100000|2025-10-06 02:35:00|51377.6|51357.6|51327.6|51307.6|51387.6|51367.6|51327.6|51307.6|53
1759718400000|2025-10-06 02:40:00|51328.7|51308.7|51370.1|51350.1|51387.6|51367.6|51302.6|51282.6|135
1759718700000|2025-10-06 02:45:00|51372.6|51352.6|51350.2|51330.2|51372.6|51352.6|51317.6|51297.6|25
1759719000000|2025-10-06 02:50:00|51349.1|51329.1|51317.7|51297.7|51355.2|51335.2|51305.2|51285.2|43
1759719300000|2025-10-06 02:55:00|51314.1|51294.1|51229.8|51209.8|51330.2|51310.2|51229.8|51209.8|42
1759719600000|2025-10-06 03:00:00|51227.3|51207.3|51262.4|51242.4|51262.4|51242.4|51193.4|51173.4|38
1759719900000|2025-10-06 03:05:00|51260.9|51240.9|51232.4|51212.4|51262.4|51242.4|51227.4|51207.4|39
1759720200000|2025-10-06 03:10:00|51233.8|51213.8|51199.9|51179.9|51257.4|51237.4|51198.5|51178.5|45
1759720500000|2025-10-06 03:15:00|51201.3|51181.3|51187.4|51167.4|51209.9|51189.9|51182.4|51162.4|52
1759720800000|2025-10-06 03:20:00|51186|51166|51185|51165|51194.9|51174.9|51157.4|51137.4|26
1759721100000|2025-10-06 03:25:00|51186.4|51166.4|51187.5|51167.5|51192.5|51172.5|51180|51160|9
1759721400000|2025-10-06 03:30:00|51188.5|51168.5|51237.5|51217.5|51240|51220|51188.5|51168.5|48
1759721700000|2025-10-06 03:35:00|51238.6|51218.6|51292.5|51272.5|51294|51274|51235|51215|78
1759722000000|2025-10-06 03:40:00|51290|51270|51282.5|51262.5|51303.6|51283.6|51277.5|51257.5|58
1759722300000|2025-10-06 03:45:00|51281.5|51261.5|51310.1|51290.1|51321.1|51301.1|51272.5|51252.5|42
1759722600000|2025-10-06 03:50:00|51312.6|51292.6|51345.1|51325.1|51353.7|51333.7|51312.6|51292.6|13
1759722900000|2025-10-06 03:55:00|51347.6|51327.6|51337.6|51317.6|51361.5|51341.5|51337.6|51317.6|30
1759723200000|2025-10-06 04:00:00|51335.1|51315.1|51321.6|51301.6|51337.6|51317.6|51295.1|51275.1|27
1759723500000|2025-10-06 04:05:00|51320.1|51300.1|51277.7|51257.7|51350.1|51330.1|51276.6|51256.6|34
1759723800000|2025-10-06 04:10:00|51275.2|51255.2|51287.7|51267.7|51333|51313|51275.2|51255.2|112
1759724100000|2025-10-06 04:15:00|51282.7|51262.7|51282.7|51262.7|51290.2|51270.2|51275.2|51255.2|18
1759724400000|2025-10-06 04:20:00|51285.2|51265.2|51285.2|51265.2|51302.7|51282.7|51270.2|51250.2|31
1759724700000|2025-10-06 04:25:00|51286.7|51266.7|51275.2|51255.2|51292.7|51272.7|51265.2|51245.2|5
1759725000000|2025-10-06 04:30:00|51272.7|51252.7|51255.3|51235.3|51275.2|51255.2|51243.8|51223.8|21
1759725300000|2025-10-06 04:35:00|51260.3|51240.3|51268.1|51248.1|51275.3|51255.3|51235.3|51215.3|28
1759725600000|2025-10-06 04:40:00|51266.7|51246.7|51247.8|51227.8|51266.7|51246.7|51245.3|51225.3|7
1759725900000|2025-10-06 04:45:00|51246.4|51226.4|51214.3|51194.3|51247.8|51227.8|51214.3|51194.3|19
1759726200000|2025-10-06 04:50:00|51215.3|51195.3|51261.8|51241.8|51265.4|51245.4|51215.3|51195.3|16
1759726500000|2025-10-06 04:55:00|51262.9|51242.9|51235.4|51215.4|51265.4|51245.4|51235.4|51215.4|15
1759726800000|2025-10-06 05:00:00|51238.2|51218.2|51142.9|51122.9|51243.2|51223.2|51116.5|51096.5|93
1759727100000|2025-10-06 05:05:00|51144.3|51124.3|51167.9|51147.9|51170.4|51150.4|51144.3|51124.3|35
1759727400000|2025-10-06 05:10:00|51166.5|51146.5|51122.9|51102.9|51167.9|51147.9|51122.9|51102.9|24
1759727700000|2025-10-06 05:15:00|51120.4|51100.4|51065.5|51045.5|51120.4|51100.4|51040.5|51020.5|91
1759728000000|2025-10-06 05:20:00|51069.4|51049.4|51151.6|51131.6|51165.5|51145.5|51060.5|51040.5|36
1759728300000|2025-10-06 05:25:00|51150.5|51130.5|51218|51198|51218|51198|51150.5|51130.5|64
1759728600000|2025-10-06 05:30:00|51220.5|51200.5|51145.5|51125.5|51255.5|51235.5|51145.5|51125.5|61
1759728900000|2025-10-06 05:35:00|51147|51127|51062.7|51042.7|51148|51128|51060.2|51040.2|88
1759729200000|2025-10-06 05:40:00|51061.3|51041.3|51037.7|51017.7|51085.2|51065.2|50987.7|50967.7|95
1759729500000|2025-10-06 05:45:00|51035.2|51015.2|51040.2|51020.2|51040.2|51020.2|50995.2|50975.2|56
1759729800000|2025-10-06 05:50:00|51042.7|51022.7|50977.8|50957.8|51042.7|51022.7|50965.2|50945.2|50
1759730100000|2025-10-06 05:55:00|50979.2|50959.2|51067.8|51047.8|51075.3|51055.3|50979.2|50959.2|43
1759730400000|2025-10-06 06:00:00|51070.6|51050.6|51067.8|51047.8|51080.3|51060.3|51020.3|51000.3|49
1759730700000|2025-10-06 06:05:00|51066.4|51046.4|51070.3|51050.3|51100.3|51080.3|51028.9|51008.9|42
1759731000000|2025-10-06 06:10:00|51067.8|51047.8|50955.4|50935.4|51069.3|51049.3|50932.9|50912.9|59
1759731300000|2025-10-06 06:15:00|50960.4|50940.4|50962.9|50942.9|51017.9|50997.9|50947.9|50927.9|66
1759731600000|2025-10-06 06:20:00|50966.8|50946.8|50980.4|50960.4|51002.9|50982.9|50947.9|50927.9|46
1759731900000|2025-10-06 06:25:00|50986.8|50966.8|50984|50964|51001.5|50981.5|50956.8|50936.8|58
1759732200000|2025-10-06 06:30:00|50982.9|50962.9|50919.4|50899.4|50982.9|50962.9|50887.9|50867.9|125
1759732500000|2025-10-06 06:35:00|50921.5|50901.5|50973|50953|50990.5|50970.5|50876.5|50856.5|100
1759732800000|2025-10-06 06:40:00|50975.5|50955.5|50923|50903|50975.5|50955.5|50923|50903|36
1759733100000|2025-10-06 06:45:00|50925.5|50905.5|50883|50863|50932.3|50912.3|50878|50858|66
1759733400000|2025-10-06 06:50:00|50880.5|50860.5|50867.7|50847.7|50900.5|50880.5|50835.2|50815.2|90
1759733700000|2025-10-06 06:55:00|50865.2|50845.2|50912.7|50892.7|50930.2|50910.2|50855.2|50835.2|140
1759734000000|2025-10-06 07:00:00|50909.8|50889.8|50900.2|50880.2|50946.6|50926.6|50850.2|50830.2|193
1759734300000|2025-10-06 07:05:00|50905.2|50885.2|50952.7|50932.7|50980.2|50960.2|50896.3|50876.3|91
1759734600000|2025-10-06 07:10:00|50953.8|50933.8|50962.8|50942.8|50965.3|50945.3|50902.4|50882.4|94
1759734900000|2025-10-06 07:15:00|50960.3|50940.3|50940.3|50920.3|50981.7|50961.7|50887.8|50867.8|110
1759735200000|2025-10-06 07:20:00|50938.9|50918.9|50892.8|50872.8|50939.2|50919.2|50847.8|50827.8|57
1759735500000|2025-10-06 07:25:00|50890.3|50870.3|50907.8|50887.8|50915.3|50895.3|50866.4|50846.4|72
1759735800000|2025-10-06 07:30:00|50915.3|50895.3|50837.9|50817.9|50925.3|50905.3|50820.4|50800.4|126
1759736100000|2025-10-06 07:35:00|50833.9|50813.9|50853.2|50833.2|50853.2|50833.2|50767.9|50747.9|279
1759736400000|2025-10-06 07:40:00|50859.7|50839.7|50876.1|50856.1|50904.7|50884.7|50803.2|50783.2|182
1759736700000|2025-10-06 07:45:00|50881.1|50861.1|50836.1|50816.1|50891.1|50871.1|50793.3|50773.3|141
1759737000000|2025-10-06 07:50:00|50838.3|50818.3|50812.6|50792.6|50862.6|50842.6|50812.6|50792.6|119
1759737300000|2025-10-06 07:55:00|50811.2|50791.2|50763|50743|50822.2|50802.2|50732.2|50712.2|130
1759737600000|2025-10-06 08:00:00|50770.1|50750.1|50846.2|50826.2|50927.3|50907.3|50770.1|50750.1|225
1759737900000|2025-10-06 08:05:00|50847.6|50827.6|50766.2|50746.2|50862.3|50842.3|50766.2|50746.2|106
1759738200000|2025-10-06 08:10:00|50763.4|50743.4|50788.7|50768.7|50808.7|50788.7|50747.3|50727.3|74
1759738500000|2025-10-06 08:15:00|50791.6|50771.6|50748.8|50728.8|50806.3|50786.3|50746.3|50726.3|101
1759738800000|2025-10-06 08:20:00|50747.7|50727.7|50798.8|50778.8|50821.6|50801.6|50743.8|50723.8|61
1759739100000|2025-10-06 08:25:00|50797.4|50777.4|50828.8|50808.8|50836.3|50816.3|50733.4|50713.4|93
1759739400000|2025-10-06 08:30:00|50826.3|50806.3|50925.3|50905.3|50931.3|50911.3|50821.3|50801.3|121
1759739700000|2025-10-06 08:35:00|50926.7|50906.7|50901|50881|50931.3|50911.3|50883.8|50863.8|84
1759740000000|2025-10-06 08:40:00|50902.4|50882.4|50863.5|50843.5|50927.4|50907.4|50839.9|50819.9|70
1759740300000|2025-10-06 08:45:00|50865|50845|50855|50835|50903.5|50883.5|50855|50835|39
1759740600000|2025-10-06 08:50:00|50856.4|50836.4|50905.3|50885.3|50916.4|50896.4|50827.5|50807.5|242
1759740900000|2025-10-06 08:55:00|50906.8|50886.8|50925.4|50905.4|50950|50930|50902.8|50882.8|120
1759741200000|2025-10-06 09:00:00|50923.9|50903.9|50896.5|50876.5|50959|50939|50894|50874|79
1759741500000|2025-10-06 09:05:00|50899|50879|50895.4|50875.4|50936.5|50916.5|50875|50855|70
1759741800000|2025-10-06 09:10:00|50896.5|50876.5|50899|50879|50924|50904|50889|50869|42
1759742100000|2025-10-06 09:15:00|50900.1|50880.1|50864|50844|50909|50889|50849|50829|47
1759742400000|2025-10-06 09:20:00|50866.5|50846.5|50880.1|50860.1|50895.1|50875.1|50856.5|50836.5|50
1759742700000|2025-10-06 09:25:00|50879.1|50859.1|50905.5|50885.5|50905.5|50885.5|50875.1|50855.1|23
1759743000000|2025-10-06 09:30:00|50907.7|50887.7|50952.7|50932.7|50952.7|50932.7|50905.2|50885.2|48
1759743300000|2025-10-06 09:35:00|50950.2|50930.2|50921.3|50901.3|50951.6|50931.6|50918.8|50898.8|53
1759743600000|2025-10-06 09:40:00|50919.8|50899.8|50848.8|50828.8|50919.8|50899.8|50848.8|50828.8|41
1759743900000|2025-10-06 09:45:00|50846.3|50826.3|50912.4|50892.4|50912.4|50892.4|50831.3|50811.3|39
1759744200000|2025-10-06 09:50:00|50915.2|50895.2|50931.3|50911.3|50962.4|50942.4|50911.3|50891.3|47
1759744500000|2025-10-06 09:55:00|50935.3|50915.3|50951.4|50931.4|50955.3|50935.3|50935.3|50915.3|19
1759744800000|2025-10-06 10:00:00|50952.4|50932.4|50938.9|50918.9|50953.9|50933.9|50928.9|50908.9|21
1759745100000|2025-10-06 10:05:00|50937.5|50917.5|50832.8|50812.8|50938.9|50918.9|50771.4|50751.4|88
1759745400000|2025-10-06 10:10:00|50831.4|50811.4|50846.4|50826.4|50868.9|50848.9|50826.4|50806.4|34
1759745700000|2025-10-06 10:15:00|50848.9|50828.9|50824|50804|50867.9|50847.9|50813.9|50793.9|60
1759746000000|2025-10-06 10:20:00|50819|50799|50759|50739|50825|50805|50759|50739|63
1759746300000|2025-10-06 10:25:00|50761.5|50741.5|50769|50749|50786.5|50766.5|50751.5|50731.5|69
1759746600000|2025-10-06 10:30:00|50766.5|50746.5|50769|50749|50796.5|50776.5|50764|50744|66
1759746900000|2025-10-06 10:35:00|50765.4|50745.4|50780.1|50760.1|50795.5|50775.5|50739|50719|56
1759747200000|2025-10-06 10:40:00|50776.5|50756.5|50776.6|50756.6|50779.1|50759.1|50736.5|50716.5|64
1759747500000|2025-10-06 10:45:00|50779.1|50759.1|50698.7|50678.7|50791.6|50771.6|50692.3|50672.3|106
1759747800000|2025-10-06 10:50:00|50697.3|50677.3|50736.3|50716.3|50761.3|50741.3|50681.2|50661.2|92
1759748100000|2025-10-06 10:55:00|50737.7|50717.7|50741.3|50721.3|50756.3|50736.3|50723.8|50703.8|32
1759748400000|2025-10-06 11:00:00|50743.8|50723.8|50768.8|50748.8|50798.8|50778.8|50741.3|50721.3|75
1759748700000|2025-10-06 11:05:00|50771.3|50751.3|50759.9|50739.9|50791.3|50771.3|50741.3|50721.3|36
1759749000000|2025-10-06 11:10:00|50762.4|50742.4|50786.4|50766.4|50796.3|50776.3|50756.3|50736.3|57
1759749300000|2025-10-06 11:15:00|50783.9|50763.9|50786.4|50766.4|50811.7|50791.7|50761.4|50741.4|66
1759749600000|2025-10-06 11:20:00|50783.9|50763.9|50786.4|50766.4|50856.4|50836.4|50783.9|50763.9|187
1759749900000|2025-10-06 11:25:00|50788.9|50768.9|50843.9|50823.9|50843.9|50823.9|50758.9|50738.9|211
1759750200000|2025-10-06 11:30:00|50850.3|50830.3|50792.2|50772.2|50878.9|50858.9|50715.7|50695.7|194
1759750500000|2025-10-06 11:35:00|50790.8|50770.8|50838.6|50818.6|50889.7|50869.7|50790.8|50770.8|96
1759750800000|2025-10-06 11:40:00|50841.1|50821.1|50833.3|50813.3|50857.5|50837.5|50816.5|50796.5|84
1759751100000|2025-10-06 11:45:00|50828.3|50808.3|50798.3|50778.3|50833.3|50813.3|50779.7|50759.7|130
1759751400000|2025-10-06 11:50:00|50801.9|50781.9|50863.7|50843.7|50881.5|50861.5|50799.4|50779.4|125
1759751700000|2025-10-06 11:55:00|50862.6|50842.6|50867.6|50847.6|50913.7|50893.7|50854.8|50834.8|121
1759752000000|2025-10-06 12:00:00|50865.1|50845.1|50794.8|50774.8|50867.6|50847.6|50776.2|50756.2|223
1759752300000|2025-10-06 12:05:00|50793.7|50773.7|50751.6|50731.6|50796.2|50776.2|50689.8|50669.8|195
1759752600000|2025-10-06 12:10:00|50752.7|50732.7|50818.8|50798.8|50847.7|50827.7|50718.8|50698.8|209
1759752900000|2025-10-06 12:15:00|50819.9|50799.9|50916.3|50896.3|50938.8|50918.8|50816.3|50796.3|178
1759753200000|2025-10-06 12:20:00|50911.3|50891.3|50886.3|50866.3|50928.8|50908.8|50856.3|50836.3|268
1759753500000|2025-10-06 12:25:00|50883.8|50863.8|50906.3|50886.3|50913.8|50893.8|50864.9|50844.9|144
1759753800000|2025-10-06 12:30:00|50903.8|50883.8|50533.5|50513.5|50904.9|50884.9|50433.5|50413.5|785
1759754100000|2025-10-06 12:35:00|50493.2|50473.2|50592.1|50572.1|50601|50581|50456|50436|369
1759754400000|2025-10-06 12:40:00|50605|50585|50658.6|50638.6|50666.1|50646.1|50561.1|50541.1|168
1759754700000|2025-10-06 12:45:00|50660|50640|50721.1|50701.1|50758.6|50738.6|50645.7|50625.7|157
1759755000000|2025-10-06 12:50:00|50722.5|50702.5|50683.6|50663.6|50728.6|50708.6|50671.1|50651.1|112
1759755300000|2025-10-06 12:55:00|50681.1|50661.1|50662.2|50642.2|50701.1|50681.1|50619.7|50599.7|130
1759755600000|2025-10-06 13:00:00|50666.1|50646.1|50684.4|50664.4|50750.8|50730.8|50666.1|50646.1|188
1759755900000|2025-10-06 13:05:00|50681.9|50661.9|50719.8|50699.8|50735.8|50715.8|50630.8|50610.8|283
1759756200000|2025-10-06 13:10:00|50721.9|50701.9|50603.4|50583.4|50725.8|50705.8|50593.4|50573.4|250
1759756500000|2025-10-06 13:15:00|50604.8|50584.8|50610.9|50590.9|50636.9|50616.9|50578.4|50558.4|124
1759756800000|2025-10-06 13:20:00|50613.4|50593.4|50577.3|50557.3|50631.2|50611.2|50544.5|50524.5|175
1759757100000|2025-10-06 13:25:00|50575.9|50555.9|50615.9|50595.9|50615.9|50595.9|50550.9|50530.9|151
1759757400000|2025-10-06 13:30:00|50618.4|50598.4|50631|50611|50675.9|50655.9|50583.4|50563.4|226
1759757700000|2025-10-06 13:35:00|50629.9|50609.9|50758.5|50738.5|50761|50741|50573.5|50553.5|227
1759758000000|2025-10-06 13:40:00|50759.9|50739.9|50861.7|50841.7|50863.1|50843.1|50731|50711|642
1759758300000|2025-10-06 13:45:00|50865.6|50845.6|50866.4|50846.4|50873.1|50853.1|50808.9|50788.9|306
1759758600000|2025-10-06 13:50:00|50867.5|50847.5|50859.2|50839.2|50887.1|50867.1|50856.4|50836.4|457
1759758900000|2025-10-06 13:55:00|50846.7|50826.7|50888.5|50868.5|50888.5|50868.5|50824.2|50804.2|325
1759759200000|2025-10-06 14:00:00|50886|50866|50817.1|50797.1|50888.5|50868.5|50779.6|50759.6|193
1759759500000|2025-10-06 14:05:00|50815.7|50795.7|50849.6|50829.6|50849.6|50829.6|50778.2|50758.2|199
1759759800000|2025-10-06 14:10:00|50855|50835|50849.7|50829.7|50861.1|50841.1|50839.6|50819.6|226
1759760100000|2025-10-06 14:15:00|50853.6|50833.6|50849.7|50829.7|50853.6|50833.6|50839.7|50819.7|110
1759760400000|2025-10-06 14:20:00|50851.1|50831.1|50832.2|50812.2|50854.7|50834.7|50814.7|50794.7|143
1759760700000|2025-10-06 14:25:00|50834.7|50814.7|50763.7|50743.7|50837.2|50817.2|50762.2|50742.2|135
1759761000000|2025-10-06 14:30:00|50759.7|50739.7|50688.3|50668.3|50767.2|50747.2|50664.7|50644.7|256
1759761300000|2025-10-06 14:35:00|50689.8|50669.8|50788.7|50768.7|50788.7|50768.7|50653.4|50633.4|163
1759761600000|2025-10-06 14:40:00|50789.8|50769.8|50757.3|50737.3|50807.3|50787.3|50747.3|50727.3|156
1759761900000|2025-10-06 14:45:00|50754.5|50734.5|50633.1|50613.1|50754.5|50734.5|50624.5|50604.5|321
1759762200000|2025-10-06 14:50:00|50633.4|50613.4|50777|50757|50807|50787|50609.5|50589.5|257
1759762500000|2025-10-06 14:55:00|50778.4|50758.4|50843.5|50823.5|50851|50831|50778.4|50758.4|140
1759762800000|2025-10-06 15:00:00|50846|50826|50799.6|50779.6|50847|50827|50764.5|50744.5|154
1759763100000|2025-10-06 15:05:00|50801|50781|50753.5|50733.5|50819.6|50799.6|50739.6|50719.6|134
1759763400000|2025-10-06 15:10:00|50754.9|50734.9|50767.1|50747.1|50821|50801|50744.6|50724.6|172
1759763700000|2025-10-06 15:15:00|50769.6|50749.6|50773.2|50753.2|50823.9|50803.9|50764.3|50744.3|456
1759764000000|2025-10-06 15:20:00|50779.6|50759.6|50734.6|50714.6|50798.5|50778.5|50699.6|50679.6|286
1759764300000|2025-10-06 15:25:00|50737.1|50717.1|50712.2|50692.2|50757.2|50737.2|50705.7|50685.7|205
1759764600000|2025-10-06 15:30:00|50716.1|50696.1|50742.2|50722.2|50769.7|50749.7|50702.2|50682.2|222
1759764900000|2025-10-06 15:35:00|50740.8|50720.8|50648.6|50628.6|50748.6|50728.6|50642.2|50622.2|243
1759765200000|2025-10-06 15:40:00|50649.7|50629.7|50689.7|50669.7|50714.7|50694.7|50649.7|50629.7|101
1759765500000|2025-10-06 15:45:00|50683.3|50663.3|50709.8|50689.8|50754.8|50734.8|50677.2|50657.2|155
1759765800000|2025-10-06 15:50:00|50708.3|50688.3|50782.3|50762.3|50782.3|50762.3|50707.3|50687.3|84
1759766100000|2025-10-06 15:55:00|50777.3|50757.3|50759.8|50739.8|50782.3|50762.3|50727.3|50707.3|100
1759766400000|2025-10-06 16:00:00|50762.3|50742.3|50732.3|50712.3|50776.2|50756.2|50717.3|50697.3|117
1759766700000|2025-10-06 16:05:00|50729.8|50709.8|50769.9|50749.9|50797.3|50777.3|50728.4|50708.4|91
1759767000000|2025-10-06 16:10:00|50768.4|50748.4|50729.9|50709.9|50768.4|50748.4|50714.9|50694.9|163
1759767300000|2025-10-06 16:15:00|50728.5|50708.5|50704.6|50684.6|50734.5|50714.5|50694.9|50674.9|169
1759767600000|2025-10-06 16:20:00|50698.5|50678.5|50749.6|50729.6|50749.6|50729.6|50686.7|50666.7|84
1759767900000|2025-10-06 16:25:00|50750.7|50730.7|50729.3|50709.3|50750.7|50730.7|50721.8|50701.8|213
1759768200000|2025-10-06 16:30:00|50731.8|50711.8|50706.8|50686.8|50739.3|50719.3|50706.8|50686.8|96
1759768500000|2025-10-06 16:35:00|50701.8|50681.8|50706.8|50686.8|50706.8|50686.8|50681.8|50661.8|259
1759768800000|2025-10-06 16:40:00|50710.4|50690.4|50681.5|50661.5|50719.3|50699.3|50676.5|50656.5|375
1759769100000|2025-10-06 16:45:00|50682.9|50662.9|50692.6|50672.6|50716.5|50696.5|50669|50649|195
1759769400000|2025-10-06 16:50:00|50691.5|50671.5|50706.6|50686.6|50713|50693|50679|50659|166
1759769700000|2025-10-06 16:55:00|50707.6|50687.6|50632.3|50612.3|50711.6|50691.6|50629.8|50609.8|1141
1759770000000|2025-10-06 17:00:00|50633.7|50613.7|50630.2|50610.2|50641.2|50621.2|50601.3|50581.3|378
1759770300000|2025-10-06 17:05:00|50627.4|50607.4|50568.5|50548.5|50627.4|50607.4|50568.5|50548.5|239
1759770600000|2025-10-06 17:10:00|50574.9|50554.9|50656.3|50636.3|50656.3|50636.3|50574.9|50554.9|120
1759770900000|2025-10-06 17:15:00|50657.7|50637.7|50601.3|50581.3|50664.9|50644.9|50578.8|50558.8|58
1759771200000|2025-10-06 17:20:00|50606.3|50586.3|50628.5|50608.5|50633.5|50613.5|50586|50566|182
1759771500000|2025-10-06 17:25:00|50629.6|50609.6|50600.7|50580.7|50631|50611|50592.1|50572.1|44
1759771800000|2025-10-06 17:30:00|50602.1|50582.1|50632.5|50612.5|50636.1|50616.1|50602.1|50582.1|125
1759772100000|2025-10-06 17:35:00|50633.9|50613.9|50667.8|50647.8|50668.9|50648.9|50631.4|50611.4|27
1759772400000|2025-10-06 17:40:00|50667.9|50647.9|50625|50605|50667.9|50647.9|50625|50605|60
1759772700000|2025-10-06 17:45:00|50623.6|50603.6|50611.5|50591.5|50626.5|50606.5|50599|50579|78
1759773000000|2025-10-06 17:50:00|50619|50599|50621.5|50601.5|50631.5|50611.5|50619|50599|36
1759773300000|2025-10-06 17:55:00|50616.5|50596.5|50618.7|50598.7|50622.6|50602.6|50606.5|50586.5|36
1759773600000|2025-10-06 18:00:00|50616.2|50596.2|50621.2|50601.2|50625.1|50605.1|50616.2|50596.2|23
1759773900000|2025-10-06 18:05:00|50619.8|50599.8|50618.7|50598.7|50628.7|50608.7|50613.7|50593.7|50
1759774200000|2025-10-06 18:10:00|50616.2|50596.2|50601.3|50581.3|50616.2|50596.2|50598.7|50578.7|26
1759774500000|2025-10-06 18:15:00|50599.9|50579.9|50616.3|50596.3|50618.8|50598.8|50599.9|50579.9|10
1759774800000|2025-10-06 18:20:00|50614.9|50594.9|50616.3|50596.3|50623.8|50603.8|50613.8|50593.8|10
1759775100000|2025-10-06 18:25:00|50613.8|50593.8|50598.8|50578.8|50613.8|50593.8|50598.8|50578.8|41
1759775400000|2025-10-06 18:30:00|50597.4|50577.4|50606.7|50586.7|50606.7|50586.7|50594.2|50574.2|35
1759775700000|2025-10-06 18:35:00|50609.2|50589.2|50605.3|50585.3|50614.2|50594.2|50605.3|50585.3|14
1759776000000|2025-10-06 18:40:00|50601.7|50581.7|50604.2|50584.2|50611.7|50591.7|50596.7|50576.7|32
1759776300000|2025-10-06 18:45:00|50605.7|50585.7|50644.3|50624.3|50644.3|50624.3|50605.7|50585.7|24
1759776600000|2025-10-06 18:50:00|50646.8|50626.8|50639.3|50619.3|50654.3|50634.3|50639.3|50619.3|25
1759776900000|2025-10-06 18:55:00|50641.8|50621.8|50649|50629|50649|50629|50634|50614|94
1759777200000|2025-10-06 19:00:00|50651.8|50631.8|50694|50674|50694|50674|50651.8|50631.8|44
1759777500000|2025-10-06 19:05:00|50695.4|50675.4|50701.9|50681.9|50704.4|50684.4|50695.4|50675.4|47
1759777800000|2025-10-06 19:10:00|50702.9|50682.9|50761.9|50741.9|50761.9|50741.9|50702.9|50682.9|113
1759778100000|2025-10-06 19:15:00|50760.5|50740.5|50746.9|50726.9|50775.8|50755.8|50744.4|50724.4|95
1759778400000|2025-10-06 19:20:00|50748.3|50728.3|50695.2|50675.2|50750.8|50730.8|50695.2|50675.2|67
1759778700000|2025-10-06 19:25:00|50696.6|50676.6|50734.1|50714.1|50735.5|50715.5|50681.6|50661.6|38
1759779000000|2025-10-06 19:30:00|50737|50717|50754.1|50734.1|50761.6|50741.6|50737|50717|27
1759779300000|2025-10-06 19:35:00|50754.2|50734.2|50764.2|50744.2|50781.7|50761.7|50754.2|50734.2|35
1759779600000|2025-10-06 19:40:00|50767|50747|50769.2|50749.2|50780.6|50760.6|50767|50747|26
1759779900000|2025-10-06 19:45:00|50767.8|50747.8|50806.7|50786.7|50806.7|50786.7|50766.7|50746.7|40
1759780200000|2025-10-06 19:50:00|50808.1|50788.1|50774.2|50754.2|50813.1|50793.1|50771.7|50751.7|55
1759780500000|2025-10-06 19:55:00|50773.2|50753.2|50755.4|50735.4|50779.3|50759.3|50751.8|50731.8|101
1759780800000|2025-10-06 20:00:00|50754.3|50734.3|50766.8|50746.8|50766.8|50746.8|50736.8|50716.8|16
1759781100000|2025-10-06 20:05:00|50769.3|50749.3|50749.3|50729.3|50769.3|50749.3|50749.3|50729.3|12
1759781400000|2025-10-06 20:10:00|50747.9|50727.9|50758.3|50738.3|50761.8|50741.8|50739.3|50719.3|22
1759781700000|2025-10-06 20:15:00|50759.3|50739.3|50776.9|50756.9|50779.4|50759.4|50755.8|50735.8|16
1759782000000|2025-10-06 20:20:00|50771.9|50751.9|50761.9|50741.9|50771.9|50751.9|50759.4|50739.4|8
1759782300000|2025-10-06 20:25:00|50759.4|50739.4|50771.9|50751.9|50774.4|50754.4|50746.9|50726.9|13
1759782600000|2025-10-06 20:30:00|50769.4|50749.4|50759.4|50739.4|50769.4|50749.4|50759.4|50739.4|8
1759782900000|2025-10-06 20:35:00|50755.5|50735.5|50752|50732|50755.5|50735.5|50749.4|50729.4|13
1759783200000|2025-10-06 20:40:00|50754.5|50734.5|50749.5|50729.5|50764.5|50744.5|50749.5|50729.5|27
1759783500000|2025-10-06 20:45:00|50750.9|50730.9|50734.5|50714.5|50753.4|50733.4|50734.5|50714.5|14
1759783800000|2025-10-06 20:50:00|50732|50712|50714.5|50694.5|50732|50712|50712|50692|15
1759784100000|2025-10-06 20:55:00|50713.1|50693.1|50695.6|50675.6|50713.1|50693.1|50684.5|50664.5|30
1759788000000|2025-10-06 22:00:00|50717.7|50697.7|50712.7|50692.7|50731.6|50711.6|50712.7|50692.7|22
1759788300000|2025-10-06 22:05:00|50713.8|50693.8|50772.7|50752.7|50772.7|50752.7|50713.8|50693.8|13
1759788600000|2025-10-06 22:10:00|50777.7|50757.7|50780.2|50760.2|50791.6|50771.6|50770.2|50750.2|29
1759788900000|2025-10-06 22:15:00|50778.8|50758.8|50795.3|50775.3|50807.7|50787.7|50777.7|50757.7|15
1759789200000|2025-10-06 22:20:00|50799.2|50779.2|50810.3|50790.3|50810.3|50790.3|50792.8|50772.8|12
1759789500000|2025-10-06 22:25:00|50811.4|50791.4|50804.2|50784.2|50815.3|50795.3|50797.8|50777.8|56
1759789800000|2025-10-06 22:30:00|50802.8|50782.8|50805.3|50785.3|50806.7|50786.7|50795.3|50775.3|11
1759790100000|2025-10-06 22:35:00|50806.7|50786.7|50823.9|50803.9|50832.8|50812.8|50800.3|50780.3|101
1759790400000|2025-10-06 22:40:00|50821.4|50801.4|50782.9|50762.9|50823.9|50803.9|50760.4|50740.4|26
1759790700000|2025-10-06 22:45:00|50784.3|50764.3|50775.4|50755.4|50784.3|50764.3|50772.9|50752.9|6
1759791000000|2025-10-06 22:50:00|50777.9|50757.9|50787.9|50767.9|50792.9|50772.9|50770.4|50750.4|15
1759791300000|2025-10-06 22:55:00|50786.5|50766.5|50785.4|50765.4|50800.4|50780.4|50780.4|50760.4|17
1759791600000|2025-10-06 23:00:00|50782.9|50762.9|50783|50763|50795.5|50775.5|50780.4|50760.4|9
1759791900000|2025-10-06 23:05:00|50784.4|50764.4|50778|50758|50785.5|50765.5|50773|50753|5
1759792200000|2025-10-06 23:10:00|50779.1|50759.1|50780.5|50760.5|50788|50768|50774.1|50754.1|8
1759792500000|2025-10-06 23:15:00|50783|50763|50810.5|50790.5|50820.5|50800.5|50783|50763|13
1759792800000|2025-10-06 23:20:00|50811.6|50791.6|50821.6|50801.6|50830.6|50810.6|50805.5|50785.5|15
1759793100000|2025-10-06 23:25:00|50820.6|50800.6|50809.2|50789.2|50823.1|50803.1|50809.2|50789.2|9
1759793400000|2025-10-06 23:30:00|50808.1|50788.1|50825.6|50805.6|50825.6|50805.6|50804.5|50784.5|8
1759793700000|2025-10-06 23:35:00|50823.1|50803.1|50823.1|50803.1|50825.6|50805.6|50815.6|50795.6|2
1759794000000|2025-10-06 23:40:00|50821.7|50801.7|50828.2|50808.2|50840.7|50820.7|50820.6|50800.6|5
1759794300000|2025-10-06 23:45:00|50825.7|50805.7|50810.7|50790.7|50825.7|50805.7|50800.7|50780.7|12
1759794600000|2025-10-06 23:50:00|50808.2|50788.2|50798.2|50778.2|50810.7|50790.7|50798.2|50778.2|1
1759794900000|2025-10-06 23:55:00|50800.7|50780.7|50793.2|50773.2|50810.7|50790.7|50793.2|50773.2|4
1759795200000|2025-10-07 00:00:00|50790.4|50770.4|50852.2|50832.2|50854.3|50834.3|50785.7|50765.7|57
1759795500000|2025-10-07 00:05:00|50854.3|50834.3|50858.3|50838.3|50872.2|50852.2|50850.7|50830.7|33
1759795800000|2025-10-07 00:10:00|50856.9|50836.9|50885.8|50865.8|50895.8|50875.8|50854.7|50834.7|27
1759796100000|2025-10-07 00:15:00|50887.2|50867.2|50913.3|50893.3|50913.3|50893.3|50885.8|50865.8|5
1759796400000|2025-10-07 00:20:00|50915.8|50895.8|50905.8|50885.8|50944.4|50924.4|50905.8|50885.8|31
1759796700000|2025-10-07 00:25:00|50904.4|50884.4|50885.9|50865.9|50907.3|50887.3|50878.4|50858.4|11
1759797000000|2025-10-07 00:30:00|50883.4|50863.4|50850.9|50830.9|50890.9|50870.9|50845.9|50825.9|15
1759797300000|2025-10-07 00:35:00|50848.4|50828.4|50854.8|50834.8|50860.9|50840.9|50833.4|50813.4|7
1759797600000|2025-10-07 00:40:00|50855.9|50835.9|50808.4|50788.4|50858.4|50838.4|50808.4|50788.4|7
1759797900000|2025-10-07 00:45:00|50807|50787|50736|50716|50807|50787|50731|50711|44
1759798200000|2025-10-07 00:50:00|50733.5|50713.5|50691|50671|50733.5|50713.5|50670.7|50650.7|80
1759798500000|2025-10-07 00:55:00|50692.4|50672.4|50731|50711|50751|50731|50676|50656|68
1759798800000|2025-10-07 01:00:00|50728.5|50708.5|50698.5|50678.5|50778.5|50758.5|50697.1|50677.1|38
1759799100000|2025-10-07 01:05:00|50701|50681|50715|50695|50731|50711|50693.5|50673.5|17
1759799400000|2025-10-07 01:10:00|50713.6|50693.6|50696.1|50676.1|50722.5|50702.5|50658.6|50638.6|43
1759799700000|2025-10-07 01:15:00|50698.6|50678.6|50776.1|50756.1|50781.1|50761.1|50698.6|50678.6|43
1759800000000|2025-10-07 01:20:00|50774.7|50754.7|50771.1|50751.1|50813.6|50793.6|50768.6|50748.6|33
1759800300000|2025-10-07 01:25:00|50772.5|50752.5|50713.6|50693.6|50780|50760|50713.6|50693.6|15
1759800600000|2025-10-07 01:30:00|50717.6|50697.6|50711.2|50691.2|50766.2|50746.2|50711.1|50691.1|28
1759800900000|2025-10-07 01:35:00|50712.3|50692.3|50669.8|50649.8|50721.2|50701.2|50669.8|50649.8|16
1759801200000|2025-10-07 01:40:00|50668.7|50648.7|50691.2|50671.2|50716.2|50696.2|50661.2|50641.2|26
1759801500000|2025-10-07 01:45:00|50689.8|50669.8|50698.7|50678.7|50698.7|50678.7|50682.3|50662.3|3
1759801800000|2025-10-07 01:50:00|50696.2|50676.2|50706.3|50686.3|50708.8|50688.8|50678.8|50658.8|4
1759802100000|2025-10-07 01:55:00|50704.9|50684.9|50721.3|50701.3|50728.8|50708.8|50701.3|50681.3|7
1759802400000|2025-10-07 02:00:00|50720.2|50700.2|50716.3|50696.3|50728.8|50708.8|50711.3|50691.3|11
1759802700000|2025-10-07 02:05:00|50713.8|50693.8|50711.3|50691.3|50716.3|50696.3|50698.8|50678.8|8
1759803000000|2025-10-07 02:10:00|50717.7|50697.7|50746.4|50726.4|50766.4|50746.4|50716.3|50696.3|15
1759803300000|2025-10-07 02:15:00|50747.8|50727.8|50768.9|50748.9|50773.9|50753.9|50747.8|50727.8|14
1759803600000|2025-10-07 02:20:00|50767.5|50747.5|50771.4|50751.4|50776.4|50756.4|50763.9|50743.9|4
1759803900000|2025-10-07 02:25:00|50773.9|50753.9|50778.9|50758.9|50781.4|50761.4|50768.9|50748.9|3
1759804200000|2025-10-07 02:30:00|50781.4|50761.4|50796.5|50776.5|50811.4|50791.4|50781.4|50761.4|25
1759804500000|2025-10-07 02:35:00|50797.9|50777.9|50790.1|50770.1|50806.5|50786.5|50779|50759|22
1759804800000|2025-10-07 02:40:00|50789|50769|50846.5|50826.5|50850.4|50830.4|50784|50764|26
1759805100000|2025-10-07 02:45:00|50849|50829|50965.4|50945.4|50967.9|50947.9|50849|50829|74
1759805400000|2025-10-07 02:50:00|50964|50944|50974|50954|50979|50959|50931.5|50911.5|31
1759805700000|2025-10-07 02:55:00|50971.5|50951.5|50961.6|50941.6|50974|50954|50941.6|50921.6|26
1759806000000|2025-10-07 03:00:00|50959.1|50939.1|51094.1|51074.1|51114.1|51094.1|50951.6|50931.6|92
1759806300000|2025-10-07 03:05:00|51096.6|51076.6|51056.6|51036.6|51101.6|51081.6|51044.1|51024.1|46
1759806600000|2025-10-07 03:10:00|51058|51038|51148|51128|51148|51128|51051.6|51031.6|62
1759806900000|2025-10-07 03:15:00|51150.5|51130.5|51156.7|51136.7|51190.6|51170.6|51150.5|51130.5|112
1759807200000|2025-10-07 03:20:00|51159.2|51139.2|51101.7|51081.7|51159.2|51139.2|51085.3|51065.3|53
1759807500000|2025-10-07 03:25:00|51104.2|51084.2|51086.7|51066.7|51109.2|51089.2|51074.2|51054.2|44
1759807800000|2025-10-07 03:30:00|51084.2|51064.2|51106.7|51086.7|51121.7|51101.7|51076.7|51056.7|32
1759808100000|2025-10-07 03:35:00|51109.2|51089.2|51103.2|51083.2|51111.7|51091.7|51066.7|51046.7|31
1759808400000|2025-10-07 03:40:00|51104.3|51084.3|51106.8|51086.8|51128.2|51108.2|51101.8|51081.8|15
1759808700000|2025-10-07 03:45:00|51105.4|51085.4|51069.3|51049.3|51126.8|51106.8|51066.8|51046.8|13
1759809000000|2025-10-07 03:50:00|51070.7|51050.7|51071.8|51051.8|51091.8|51071.8|51056.5|51036.5|23
1759809300000|2025-10-07 03:55:00|51070.4|51050.4|51096.9|51076.9|51098.3|51078.3|51054.3|51034.3|18
1759809600000|2025-10-07 04:00:00|51101.9|51081.9|51099.1|51079.1|51103.3|51083.3|51076.9|51056.9|18
1759809900000|2025-10-07 04:05:00|51098|51078|51096.9|51076.9|51105.8|51085.8|51076.9|51056.9|12
1759810200000|2025-10-07 04:10:00|51098|51078|51106.9|51086.9|51114.4|51094.4|51091.9|51071.9|26
1759810500000|2025-10-07 04:15:00|51108|51088|51119.4|51099.4|51124.4|51104.4|51108|51088|14
1759810800000|2025-10-07 04:20:00|51116.9|51096.9|51143.1|51123.1|51154.5|51134.5|51116.9|51096.9|41
1759811100000|2025-10-07 04:25:00|51142|51122|51124.2|51104.2|51142|51122|51097|51077|35
1759811400000|2025-10-07 04:30:00|51117|51097|51100.9|51080.9|51119.5|51099.5|51084.5|51064.5|31
1759811700000|2025-10-07 04:35:00|51098.4|51078.4|51129.5|51109.5|51132|51112|51098.4|51078.4|15
1759812000000|2025-10-07 04:40:00|51127|51107|51127.1|51107.1|51147.1|51127.1|51124.5|51104.5|6
1759812300000|2025-10-07 04:45:00|51128.5|51108.5|51132.1|51112.1|51159.9|51139.9|51112.1|51092.1|24
1759812600000|2025-10-07 04:50:00|51134.6|51114.6|51117.1|51097.1|51139.6|51119.6|51117.1|51097.1|21
1759812900000|2025-10-07 04:55:00|51112.1|51092.1|51129.6|51109.6|51132.1|51112.1|51109.6|51089.6|10
1759813200000|2025-10-07 05:00:00|51127.1|51107.1|51118.6|51098.6|51133.5|51113.5|51114.7|51094.7|21
1759813500000|2025-10-07 05:05:00|51119.7|51099.7|51100.8|51080.8|51134.7|51114.7|51100.8|51080.8|11
1759813800000|2025-10-07 05:10:00|51103.3|51083.3|51097.2|51077.2|51103.3|51083.3|51047.2|51027.2|36
1759814100000|2025-10-07 05:15:00|51094.7|51074.7|51117.2|51097.2|51133.6|51113.6|51094.7|51074.7|10
1759814400000|2025-10-07 05:20:00|51118.6|51098.6|51108.3|51088.3|51127.2|51107.2|51075.8|51055.8|36
1759814700000|2025-10-07 05:25:00|51107.3|51087.3|51130.9|51110.9|51132.3|51112.3|51092.3|51072.3|9
1759815000000|2025-10-07 05:30:00|51129.8|51109.8|51212.3|51192.3|51227.3|51207.3|51129.8|51109.8|64
1759815300000|2025-10-07 05:35:00|51214.8|51194.8|51166.2|51146.2|51229.8|51209.8|51166.2|51146.2|14
1759815600000|2025-10-07 05:40:00|51163.4|51143.4|51117.3|51097.3|51167.3|51147.3|51117.3|51097.3|25
1759815900000|2025-10-07 05:45:00|51118.7|51098.7|51059.9|51039.9|51119.8|51099.8|51019.9|50999.9|72
1759816200000|2025-10-07 05:50:00|51057.4|51037.4|51059.9|51039.9|51062.4|51042.4|50999.9|50979.9|56
1759816500000|2025-10-07 05:55:00|51052.4|51032.4|51107.4|51087.4|51132.4|51112.4|51029.9|51009.9|63
1759816800000|2025-10-07 06:00:00|51109.9|51089.9|51064.9|51044.9|51134.9|51114.9|51014.9|50994.9|46
1759817100000|2025-10-07 06:05:00|51066.3|51046.3|50960|50940|51067.4|51047.4|50945.6|50925.6|59
1759817400000|2025-10-07 06:10:00|50961.1|50941.1|50982.5|50962.5|50982.5|50962.5|50935|50915|44
1759817700000|2025-10-07 06:15:00|50981.1|50961.1|50997.5|50977.5|50997.5|50977.5|50930|50910|78
1759818000000|2025-10-07 06:20:00|50999.7|50979.7|51017.5|50997.5|51025|51005|50999.7|50979.7|26
1759818300000|2025-10-07 06:25:00|51020|51000|50960.1|50940.1|51022.5|51002.5|50946.4|50926.4|33
1759818600000|2025-10-07 06:30:00|50961.5|50941.5|51057.6|51037.6|51087.6|51067.6|50961.5|50941.5|44
1759818900000|2025-10-07 06:35:00|51054.8|51034.8|51187.6|51167.6|51187.6|51167.6|51045.1|51025.1|76
1759819200000|2025-10-07 06:40:00|51181.2|51161.2|51132.6|51112.6|51190.4|51170.4|51112.6|51092.6|102
1759819500000|2025-10-07 06:45:00|51133.7|51113.7|51142.7|51122.7|51191.5|51171.5|51092.6|51072.6|77
1759819800000|2025-10-07 06:50:00|51145.5|51125.5|51091.6|51071.6|51162.7|51142.7|51065.2|51045.2|38
1759820100000|2025-10-07 06:55:00|51095.8|51075.8|51160.2|51140.2|51192.7|51172.7|51095.8|51075.8|68
1759820400000|2025-10-07 07:00:00|51162.7|51142.7|51064.9|51044.9|51207.7|51187.7|51049.9|51029.9|90
1759820700000|2025-10-07 07:05:00|51062.7|51042.7|51027.7|51007.7|51137.7|51117.7|50998.8|50978.8|72
1759821000000|2025-10-07 07:10:00|51026.3|51006.3|50898.9|50878.9|51027.7|51007.7|50891.1|50871.1|100
1759821300000|2025-10-07 07:15:00|50896.4|50876.4|50727.8|50707.8|50907.8|50887.8|50690.3|50670.3|283
1759821600000|2025-10-07 07:20:00|50730.3|50710.3|50660.3|50640.3|50737.8|50717.8|50619.2|50599.2|153
1759821900000|2025-10-07 07:25:00|50655.3|50635.3|50810.3|50790.3|50810.3|50790.3|50647.8|50627.8|102
1759822200000|2025-10-07 07:30:00|50808.1|50788.1|50920.4|50900.4|50965.4|50945.4|50797.8|50777.8|208
1759822500000|2025-10-07 07:35:00|50917.6|50897.6|50828.2|50808.2|50951.8|50931.8|50827.9|50807.9|278
1759822800000|2025-10-07 07:40:00|50825.4|50805.4|50907.9|50887.9|50945.4|50925.4|50785.4|50765.4|108
1759823100000|2025-10-07 07:45:00|50902.9|50882.9|50891.8|50871.8|50905.4|50885.4|50872.9|50852.9|29
1759823400000|2025-10-07 07:50:00|50890.7|50870.7|50893|50873|50910.5|50890.5|50872.7|50852.7|29
1759823700000|2025-10-07 07:55:00|50890.5|50870.5|50875.5|50855.5|50910.5|50890.5|50838|50818|113
1759824000000|2025-10-07 08:00:00|50870.5|50850.5|50945.5|50925.5|50969.4|50949.4|50860.5|50840.5|111
1759824300000|2025-10-07 08:05:00|50944.1|50924.1|50926.6|50906.6|50950.5|50930.5|50898|50878|35
1759824600000|2025-10-07 08:10:00|50925.5|50905.5|50870.6|50850.6|50938.3|50918.3|50863|50843|68
1759824900000|2025-10-07 08:15:00|50869.2|50849.2|50730.6|50710.6|50907|50887|50730.6|50710.6|81
1759825200000|2025-10-07 08:20:00|50729.5|50709.5|50715.6|50695.6|50745.6|50725.6|50696.7|50676.7|139
1759825500000|2025-10-07 08:25:00|50720.6|50700.6|50799.5|50779.5|50843.1|50823.1|50714.2|50694.2|123
1759825800000|2025-10-07 08:30:00|50803.1|50783.1|50895.3|50875.3|50901.7|50881.7|50803.1|50783.1|62
1759826100000|2025-10-07 08:35:00|50896.7|50876.7|50885.7|50865.7|50910.7|50890.7|50868.2|50848.2|36
1759826400000|2025-10-07 08:40:00|50887.1|50867.1|50855.7|50835.7|50897.1|50877.1|50823.2|50803.2|66
1759826700000|2025-10-07 08:45:00|50858.2|50838.2|50903.2|50883.2|50903.2|50883.2|50858.2|50838.2|193
1759827000000|2025-10-07 08:50:00|50904.6|50884.6|50871.8|50851.8|50908.2|50888.2|50868.2|50848.2|37
1759827300000|2025-10-07 08:55:00|50870.7|50850.7|50861.9|50841.9|50873.3|50853.3|50858.2|50838.2|8
1759827600000|2025-10-07 09:00:00|50860.5|50840.5|50843.3|50823.3|50890.8|50870.8|50841.9|50821.9|28
1759827900000|2025-10-07 09:05:00|50844.7|50824.7|50853.3|50833.3|50869.7|50849.7|50808.3|50788.3|32
1759828200000|2025-10-07 09:10:00|50854.7|50834.7|50848.3|50828.3|50883.3|50863.3|50838.3|50818.3|15
1759828500000|2025-10-07 09:15:00|50845.8|50825.8|50860.9|50840.9|50868.4|50848.4|50840.8|50820.8|12
1759828800000|2025-10-07 09:20:00|50864.8|50844.8|50893.4|50873.4|50918.4|50898.4|50864.8|50844.8|94
1759829100000|2025-10-07 09:25:00|50890.9|50870.9|50878.4|50858.4|50908.4|50888.4|50865.9|50845.9|50
1759829400000|2025-10-07 09:30:00|50880.9|50860.9|50878.4|50858.4|50907.3|50887.3|50873.4|50853.4|21
1759829700000|2025-10-07 09:35:00|50880.9|50860.9|50883.5|50863.5|50883.5|50863.5|50855.9|50835.9|24
1759830000000|2025-10-07 09:40:00|50886|50866|50892.4|50872.4|50902.4|50882.4|50877.1|50857.1|19
1759830300000|2025-10-07 09:45:00|50891|50871|50899.9|50879.9|50903.5|50883.5|50877.1|50857.1|30
1759830600000|2025-10-07 09:50:00|50901|50881|50871|50851|50906|50886|50868.5|50848.5|27
1759830900000|2025-10-07 09:55:00|50868.5|50848.5|50882.1|50862.1|50888.5|50868.5|50868.5|50848.5|28
1759831200000|2025-10-07 10:00:00|50878.3|50858.3|50878.6|50858.6|50890|50870|50861.1|50841.1|60
1759831500000|2025-10-07 10:05:00|50882.5|50862.5|50901.9|50881.9|50906.1|50886.1|50876.1|50856.1|19
1759831800000|2025-10-07 10:10:00|50903.3|50883.3|50946.1|50926.1|50946.1|50926.1|50899.7|50879.7|86
1759832100000|2025-10-07 10:15:00|50947.5|50927.5|50951.1|50931.1|50968.6|50948.6|50946.1|50926.1|30
1759832400000|2025-10-07 10:20:00|50952.5|50932.5|50958.7|50938.7|50971.1|50951.1|50933.7|50913.7|32
1759832700000|2025-10-07 10:25:00|50956.2|50936.2|50968.7|50948.7|50975.1|50955.1|50948.7|50928.7|34
1759833000000|2025-10-07 10:30:00|50971.2|50951.2|50948.7|50928.7|50977.6|50957.6|50941.2|50921.2|16
1759833300000|2025-10-07 10:35:00|50951.2|50931.2|50936.2|50916.2|50966.2|50946.2|50928.7|50908.7|24
1759833600000|2025-10-07 10:40:00|50938.7|50918.7|50923.8|50903.8|50948.7|50928.7|50901.2|50881.2|28
1759833900000|2025-10-07 10:45:00|50926.3|50906.3|50866.3|50846.3|50933.8|50913.8|50865.2|50845.2|23
1759834200000|2025-10-07 10:50:00|50872.7|50852.7|50908.8|50888.8|50913.8|50893.8|50857.7|50837.7|34
1759834500000|2025-10-07 10:55:00|50907.7|50887.7|50909.9|50889.9|50931.3|50911.3|50899.9|50879.9|48
1759834800000|2025-10-07 11:00:00|50912.4|50892.4|50981.4|50961.4|51008.8|50988.8|50912.4|50892.4|68
1759835100000|2025-10-07 11:05:00|50983.9|50963.9|50963.9|50943.9|50986.4|50966.4|50950|50930|29
1759835400000|2025-10-07 11:10:00|50965.3|50945.3|50951.4|50931.4|50966.4|50946.4|50936.4|50916.4|45
1759835700000|2025-10-07 11:15:00|50952.8|50932.8|50946.4|50926.4|50981.4|50961.4|50940.3|50920.3|60
1759836000000|2025-10-07 11:20:00|50947.8|50927.8|50963.9|50943.9|50975|50955|50928.9|50908.9|39
1759836300000|2025-10-07 11:25:00|50962.6|50942.6|50976.5|50956.5|50976.5|50956.5|50944|50924|31
1759836600000|2025-10-07 11:30:00|50979|50959|51049|51029|51071.5|51051.5|50979|50959|167
1759836900000|2025-10-07 11:35:00|51046.8|51026.8|51026.5|51006.5|51046.8|51026.8|51001.5|50981.5|66
1759837200000|2025-10-07 11:40:00|51027.6|51007.6|51029|51009|51049|51029|51011.2|50991.2|87
1759837500000|2025-10-07 11:45:00|51026.5|51006.5|50969.1|50949.1|51029|51009|50966.3|50946.3|97
1759837800000|2025-10-07 11:50:00|50974.1|50954.1|51034.1|51014.1|51036.6|51016.6|50974.1|50954.1|97
1759838100000|2025-10-07 11:55:00|51031.3|51011.3|51041.6|51021.6|51066.6|51046.6|51014.1|50994.1|115
1759838400000|2025-10-07 12:00:00|51044.1|51024.1|51093|51073|51144.4|51124.4|51044.1|51024.1|163
1759838700000|2025-10-07 12:05:00|51094.4|51074.4|51069.2|51049.2|51101.6|51081.6|51049.2|51029.2|54
1759839000000|2025-10-07 12:10:00|51099.2|51079.2|51171.7|51151.7|51177.8|51157.8|51099.2|51079.2|336
1759839300000|2025-10-07 12:15:00|51170.3|51150.3|51294.5|51274.5|51357|51337|51146.7|51126.7|409
1759839600000|2025-10-07 12:20:00|51289.5|51269.5|51246.7|51226.7|51314.5|51294.5|51176.7|51156.7|324
1759839900000|2025-10-07 12:25:00|51241.7|51221.7|51281.8|51261.8|51281.8|51261.8|51159.2|51139.2|195
1759840200000|2025-10-07 12:30:00|51287.9|51267.9|51220.4|51200.4|51306.8|51286.8|51203.2|51183.2|218
1759840500000|2025-10-07 12:35:00|51223.2|51203.2|51221.8|51201.8|51271.8|51251.8|51189.3|51169.3|208
1759840800000|2025-10-07 12:40:00|51223.2|51203.2|51321.8|51301.8|51334.3|51314.3|51223.2|51203.2|300
1759841100000|2025-10-07 12:45:00|51329.3|51309.3|51381.8|51361.8|51391.8|51371.8|51329.3|51309.3|197
1759841400000|2025-10-07 12:50:00|51379.3|51359.3|51348.3|51328.3|51416.9|51396.9|51330.5|51310.5|327
1759841700000|2025-10-07 12:55:00|51350.8|51330.8|51443.3|51423.3|51446.9|51426.9|51348.3|51328.3|319
1759842000000|2025-10-07 13:00:00|51444.7|51424.7|51439.4|51419.4|51479.7|51459.7|51367.2|51347.2|592
1759842300000|2025-10-07 13:05:00|51443.3|51423.3|51446.7|51426.7|51483.3|51463.3|51435.8|51415.8|273
1759842600000|2025-10-07 13:10:00|51449.2|51429.2|51490.6|51470.6|51684.2|51664.2|51449.2|51429.2|814
1759842900000|2025-10-07 13:15:00|51489.5|51469.5|51293.1|51273.1|51492|51472|51293.1|51273.1|619
1759843200000|2025-10-07 13:20:00|51292|51272|51347|51327|51379.5|51359.5|51213.1|51193.1|363
1759843500000|2025-10-07 13:25:00|51348.4|51328.4|51472|51452|51480.9|51460.9|51337|51317|261
1759843800000|2025-10-07 13:30:00|51474.5|51454.5|51522.1|51502.1|51529.6|51509.6|51439.5|51419.5|313
1759844100000|2025-10-07 13:35:00|51523.2|51503.2|51483.5|51463.5|51531|51511|51432.1|51412.1|312
1759844400000|2025-10-07 13:40:00|51484.6|51464.6|51569.9|51549.9|51587.4|51567.4|51464.6|51444.6|541
1759844700000|2025-10-07 13:45:00|51571.3|51551.3|51604.9|51584.9|51619.9|51599.9|51549.9|51529.9|320
1759845000000|2025-10-07 13:50:00|51607.4|51587.4|51624.9|51604.9|51647.4|51627.4|51589.9|51569.9|279
1759845300000|2025-10-07 13:55:00|51626|51606|51557.5|51537.5|51647.4|51627.4|51550|51530|311
1759845600000|2025-10-07 14:00:00|51560.3|51540.3|51460|51440|51593.9|51573.9|51460|51440|261
1759845900000|2025-10-07 14:05:00|51465|51445|51422.5|51402.5|51490|51470|51402.5|51382.5|316
1759846200000|2025-10-07 14:10:00|51423.9|51403.9|51463.9|51443.9|51527.5|51507.5|51423.9|51403.9|214
1759846500000|2025-10-07 14:15:00|51473.9|51453.9|51535.1|51515.1|51560|51540|51462.2|51442.2|233
1759846800000|2025-10-07 14:20:00|51532.3|51512.3|51410.1|51390.1|51533.7|51513.7|51405.1|51385.1|213
1759847100000|2025-10-07 14:25:00|51407.6|51387.6|51338.4|51318.4|51415.1|51395.1|51322.3|51302.3|328
1759847400000|2025-10-07 14:30:00|51336.2|51316.2|51437.3|51417.3|51449.8|51429.8|51292.3|51272.3|321
1759847700000|2025-10-07 14:35:00|51434.8|51414.8|51484.9|51464.9|51484.9|51464.9|51392.4|51372.4|229
1759848000000|2025-10-07 14:40:00|51486.3|51466.3|51479.9|51459.9|51524.9|51504.9|51479.9|51459.9|173
1759848300000|2025-10-07 14:45:00|51477.4|51457.4|51537.4|51517.4|51572.4|51552.4|51477.4|51457.4|269
1759848600000|2025-10-07 14:50:00|51534.9|51514.9|51517.4|51497.4|51534.9|51514.9|51471|51451|165
1759848900000|2025-10-07 14:55:00|51521.3|51501.3|51472.5|51452.5|51521.3|51501.3|51447.5|51427.5|177
1759849200000|2025-10-07 15:00:00|51477.5|51457.5|51462.5|51442.5|51567.5|51547.5|51439.4|51419.4|838
1759849500000|2025-10-07 15:05:00|51465.3|51445.3|51401.9|51381.9|51515|51495|51379.7|51359.7|505
1759849800000|2025-10-07 15:10:00|51404.4|51384.4|51437.5|51417.5|51454.7|51434.7|51394.7|51374.7|237
1759850100000|2025-10-07 15:15:00|51440|51420|51427.6|51407.6|51462.5|51442.5|51393.7|51373.7|257
1759850400000|2025-10-07 15:20:00|51428.9|51408.9|51522.6|51502.6|51552.6|51532.6|51427.6|51407.6|184
1759850700000|2025-10-07 15:25:00|51524|51504|51535.1|51515.1|51580.1|51560.1|51505.1|51485.1|140
1759851000000|2025-10-07 15:30:00|51532.6|51512.6|51410.1|51390.1|51540.1|51520.1|51395.1|51375.1|244
1759851300000|2025-10-07 15:35:00|51412.6|51392.6|51429|51409|51447.6|51427.6|51400.1|51380.1|219
1759851600000|2025-10-07 15:40:00|51431.3|51411.3|51492.7|51472.7|51505.2|51485.2|51412.6|51392.6|174
1759851900000|2025-10-07 15:45:00|51490.2|51470.2|51227.4|51207.4|51492.7|51472.7|51227.4|51207.4|629
1759852200000|2025-10-07 15:50:00|51226.3|51206.3|51102.4|51082.4|51236.6|51216.6|51047.4|51027.4|1116
1759852500000|2025-10-07 15:55:00|51105.2|51085.2|51097.5|51077.5|51127.4|51107.4|50987.4|50967.4|492
1759852800000|2025-10-07 16:00:00|51098.9|51078.9|51205|51185|51220|51200|51098.9|51078.9|206
1759853100000|2025-10-07 16:05:00|51202.5|51182.5|51205|51185|51221.4|51201.4|51152.5|51132.5|194
1759853400000|2025-10-07 16:10:00|51207.5|51187.5|51078.6|51058.6|51210|51190|51050|51030|240
1759853700000|2025-10-07 16:15:00|51077.5|51057.5|51072.6|51052.6|51097.5|51077.5|51028.6|51008.6|139
1759854000000|2025-10-07 16:20:00|51075.1|51055.1|51078.7|51058.7|51095.1|51075.1|51047.6|51027.6|149
1759854300000|2025-10-07 16:25:00|51077.3|51057.3|51099.8|51079.8|51130.1|51110.1|51068.4|51048.4|191
1759854600000|2025-10-07 16:30:00|51098.4|51078.4|51175.1|51155.1|51201.5|51181.5|51082.3|51062.3|753
1759854900000|2025-10-07 16:35:00|51177.6|51157.6|51252.6|51232.6|51262.6|51242.6|51158.7|51138.7|246
1759855200000|2025-10-07 16:40:00|51254|51234|51272.4|51252.4|51300.2|51280.2|51252.7|51232.7|295
1759855500000|2025-10-07 16:45:00|51274.9|51254.9|51184.1|51164.1|51280.2|51260.2|51184.1|51164.1|239
1759855800000|2025-10-07 16:50:00|51180.2|51160.2|51155.2|51135.2|51200.2|51180.2|51132.7|51112.7|285
1759856100000|2025-10-07 16:55:00|51150.2|51130.2|51265.2|51245.2|51320.2|51300.2|51150.2|51130.2|1053
1759856400000|2025-10-07 17:00:00|51267.7|51247.7|51306.7|51286.7|51306.7|51286.7|51240.3|51220.3|293
1759856700000|2025-10-07 17:05:00|51305.3|51285.3|51338.1|51318.1|51353.1|51333.1|51275.6|51255.6|384
1759857000000|2025-10-07 17:10:00|51336.7|51316.7|51333.1|51313.1|51340.6|51320.6|51309.2|51289.2|111
1759857300000|2025-10-07 17:15:00|51330.6|51310.6|51318.1|51298.1|51334.2|51314.2|51305.6|51285.6|49
1759857600000|2025-10-07 17:20:00|51316.7|51296.7|51274.5|51254.5|51318.1|51298.1|51265.6|51245.6|44
1759857900000|2025-10-07 17:25:00|51275.6|51255.6|51240.7|51220.7|51293.2|51273.2|51240.7|51220.7|134
1759858200000|2025-10-07 17:30:00|51239.3|51219.3|51240.7|51220.7|51250.7|51230.7|51220.7|51200.7|44
1759858500000|2025-10-07 17:35:00|51243.2|51223.2|51250.7|51230.7|51253.2|51233.2|51228.2|51208.2|35
1759858800000|2025-10-07 17:40:00|51254.6|51234.6|51294.6|51274.6|51294.6|51274.6|51230.7|51210.7|38
1759859100000|2025-10-07 17:45:00|51298.5|51278.5|51352.1|51332.1|51383.3|51363.3|51286.9|51266.9|131
1759859400000|2025-10-07 17:50:00|51353.3|51333.3|51254.7|51234.7|51355.8|51335.8|51250.8|51230.8|48
1759859700000|2025-10-07 17:55:00|51257.5|51237.5|51260.8|51240.8|51275.8|51255.8|51241.9|51221.9|68
1759860000000|2025-10-07 18:00:00|51259.4|51239.4|51183.3|51163.3|51259.7|51239.7|51175.8|51155.8|55
1759860300000|2025-10-07 18:05:00|51184.7|51164.7|51230.9|51210.9|51248.4|51228.4|51183.3|51163.3|18
1759860600000|2025-10-07 18:10:00|51229.5|51209.5|51297.3|51277.3|51297.3|51277.3|51220.9|51200.9|25
1759860900000|2025-10-07 18:15:00|51298.4|51278.4|51305.9|51285.9|51310.9|51290.9|51283.4|51263.4|26
1759861200000|2025-10-07 18:20:00|51303.4|51283.4|51263.4|51243.4|51305.9|51285.9|51259.5|51239.5|21
1759861500000|2025-10-07 18:25:00|51258.4|51238.4|51220.9|51200.9|51265.9|51245.9|51218.4|51198.4|18
1759861800000|2025-10-07 18:30:00|51225.9|51205.9|51206|51186|51228.5|51208.5|51206|51186|58
1759862100000|2025-10-07 18:35:00|51203.5|51183.5|51203.5|51183.5|51206|51186|51181|51161|34
1759862400000|2025-10-07 18:40:00|51202.1|51182.1|51221|51201|51228.5|51208.5|51198.5|51178.5|23
1759862700000|2025-10-07 18:45:00|51222.4|51202.4|51189.7|51169.7|51223.5|51203.5|51189.7|51169.7|39
1759863000000|2025-10-07 18:50:00|51186|51166|51183.6|51163.6|51186|51166|51117.2|51097.2|77
1759863300000|2025-10-07 18:55:00|51177.2|51157.2|51192.2|51172.2|51193.6|51173.6|51157.5|51137.5|29
1759863600000|2025-10-07 19:00:00|51193.6|51173.6|51186.1|51166.1|51233.9|51213.9|51186.1|51166.1|52
1759863900000|2025-10-07 19:05:00|51188.6|51168.6|51173.6|51153.6|51188.6|51168.6|51163.6|51143.6|19
1759864200000|2025-10-07 19:10:00|51171.1|51151.1|51136.2|51116.2|51173.6|51153.6|51136.2|51116.2|13
1759864500000|2025-10-07 19:15:00|51134.8|51114.8|51101.2|51081.2|51142.6|51122.6|51068.7|51048.7|88
1759864800000|2025-10-07 19:20:00|51098.7|51078.7|51134.8|51114.8|51143.7|51123.7|51096.2|51076.2|28
1759865100000|2025-10-07 19:25:00|51132.3|51112.3|51146.2|51126.2|51153.7|51133.7|51132.3|51112.3|14
1759865400000|2025-10-07 19:30:00|51147.6|51127.6|51216.3|51196.3|51216.3|51196.3|51147.6|51127.6|26
1759865700000|2025-10-07 19:35:00|51208.8|51188.8|51188.8|51168.8|51208.8|51188.8|51186.3|51166.3|22
1759866000000|2025-10-07 19:40:00|51187.4|51167.4|51190.2|51170.2|51193.8|51173.8|51147.7|51127.7|25
1759866300000|2025-10-07 19:45:00|51188.8|51168.8|51181.3|51161.3|51188.8|51168.8|51176.3|51156.3|7
1759866600000|2025-10-07 19:50:00|51179.9|51159.9|51166.3|51146.3|51181.3|51161.3|51162.5|51142.5|104
1759866900000|2025-10-07 19:55:00|51170.5|51150.5|51133.9|51113.9|51180.2|51160.2|51126.4|51106.4|35
1759867200000|2025-10-07 20:00:00|51135|51115|51176.4|51156.4|51178.9|51158.9|51133.9|51113.9|26
1759867500000|2025-10-07 20:05:00|51177.8|51157.8|51198.9|51178.9|51201.4|51181.4|51171.4|51151.4|17
1759867800000|2025-10-07 20:10:00|51201.4|51181.4|51216.4|51196.4|51220|51200|51198.9|51178.9|4
1759868100000|2025-10-07 20:15:00|51217.8|51197.8|51214|51194|51218.9|51198.9|51211.4|51191.4|3
1759868400000|2025-10-07 20:20:00|51212.6|51192.6|51200.4|51180.4|51214|51194|51194|51174|20
1759868700000|2025-10-07 20:25:00|51199|51179|51204|51184|51212.9|51192.9|51199|51179|5
1759869000000|2025-10-07 20:30:00|51205.4|51185.4|51216.5|51196.5|51217.9|51197.9|51201.5|51181.5|13
1759869300000|2025-10-07 20:35:00|51214|51194|51224.1|51204.1|51231.6|51211.6|51214|51194|10
1759869600000|2025-10-07 20:40:00|51222.9|51202.9|51229.1|51209.1|51229.1|51209.1|51214.1|51194.1|11
1759869900000|2025-10-07 20:45:00|51230.5|51210.5|51239.1|51219.1|51239.4|51219.4|51226.6|51206.6|11
1759870200000|2025-10-07 20:50:00|51240.5|51220.5|51217.7|51197.7|51241.6|51221.6|51216.3|51196.3|15
1759870500000|2025-10-07 20:55:00|51216.6|51196.6|51208|51188|51219.1|51199.1|51199.1|51179.1|16
1759874400000|2025-10-07 22:00:00|51213.3|51193.3|51149.5|51129.5|51215.8|51195.8|51149.5|51129.5|24
1759874700000|2025-10-07 22:05:00|51144.5|51124.5|51109.5|51089.5|51144.5|51124.5|51109.5|51089.5|14
1759875000000|2025-10-07 22:10:00|51104.5|51084.5|51125|51105|51125|51105|51104.5|51084.5|16
1759875300000|2025-10-07 22:15:00|51126.2|51106.2|51124.5|51104.5|51147|51127|51124.5|51104.5|10
1759875600000|2025-10-07 22:20:00|51125.9|51105.9|51113.4|51093.4|51132|51112|51113.4|51093.4|6
1759875900000|2025-10-07 22:25:00|51119.6|51099.6|51143.5|51123.5|51143.5|51123.5|51119.6|51099.6|8
1759876200000|2025-10-07 22:30:00|51142.1|51122.1|51144.6|51124.6|51144.6|51124.6|51139.6|51119.6|3
1759876500000|2025-10-07 22:35:00|51147.1|51127.1|51164.6|51144.6|51176|51156|51147.1|51127.1|19
1759876800000|2025-10-07 22:40:00|51167.4|51147.4|51168.3|51148.3|51168.5|51148.5|51157.1|51137.1|2
1759877100000|2025-10-07 22:45:00|51166.9|51146.9|51174.7|51154.7|51174.7|51154.7|51165.8|51145.8|1
1759877400000|2025-10-07 22:50:00|51176.1|51156.1|51177.2|51157.2|51178.6|51158.6|51176.1|51156.1|1
1759877700000|2025-10-07 22:55:00|51178.3|51158.3|51215|51195|51215|51195|51178.3|51158.3|4
1759878000000|2025-10-07 23:00:00|51222.5|51202.5|51256.1|51236.1|51256.1|51236.1|51222.5|51202.5|11
1759878300000|2025-10-07 23:05:00|51263.6|51243.6|51327.3|51307.3|51329.8|51309.8|51263.6|51243.6|47
1759878600000|2025-10-07 23:10:00|51325.9|51305.9|51269.8|51249.8|51325.9|51305.9|51269.8|51249.8|15
1759878900000|2025-10-07 23:15:00|51267.3|51247.3|51252.3|51232.3|51267.3|51247.3|51252.3|51232.3|7
1759879200000|2025-10-07 23:20:00|51249.8|51229.8|51246.2|51226.2|51251.2|51231.2|51243.4|51223.4|10
1759879500000|2025-10-07 23:25:00|51247.3|51227.3|51259.9|51239.9|51259.9|51239.9|51242.3|51222.3|3
1759879800000|2025-10-07 23:30:00|51258.5|51238.5|51283.8|51263.8|51283.8|51263.8|51214.9|51194.9|35
1759880100000|2025-10-07 23:35:00|51282.4|51262.4|51299.9|51279.9|51299.9|51279.9|51264.9|51244.9|14
1759880400000|2025-10-07 23:40:00|51303.8|51283.8|51317.4|51297.4|51332.4|51312.4|51294.7|51274.7|33
1759880700000|2025-10-07 23:45:00|51314.9|51294.9|51380|51360|51383.6|51363.6|51307.4|51287.4|42
1759881000000|2025-10-07 23:50:00|51378.6|51358.6|51299.4|51279.4|51385|51365|51292.5|51272.5|30
1759881300000|2025-10-07 23:55:00|51303.6|51283.6|51305|51285|51315|51295|51295|51275|12
1759881600000|2025-10-08 00:00:00|51302.5|51282.5|51372.5|51352.5|51372.5|51352.5|51290|51270|106
1759881900000|2025-10-08 00:05:00|51371.4|51351.4|51352.5|51332.5|51371.4|51351.4|51345|51325|41
1759882200000|2025-10-08 00:10:00|51352.6|51332.6|51365.1|51345.1|51367.6|51347.6|51347.6|51327.6|13
1759882500000|2025-10-08 00:15:00|51367.6|51347.6|51350.1|51330.1|51370.1|51350.1|51341.2|51321.2|13
1759882800000|2025-10-08 00:20:00|51355.1|51335.1|51334.9|51314.9|51355.1|51335.1|51334.9|51314.9|18
1759883100000|2025-10-08 00:25:00|51333.7|51313.7|51365.1|51345.1|51365.1|51345.1|51333.7|51313.7|35
1759883400000|2025-10-08 00:30:00|51362.6|51342.6|51355.2|51335.2|51364|51344|51317.6|51297.6|32
1759883700000|2025-10-08 00:35:00|51352.7|51332.7|51380.2|51360.2|51384.3|51364.3|51347.7|51327.7|13
1759884000000|2025-10-08 00:40:00|51381.6|51361.6|51365.2|51345.2|51400.2|51380.2|51365.2|51345.2|26
1759884300000|2025-10-08 00:45:00|51364.1|51344.1|51385.2|51365.2|51385.2|51365.2|51322.7|51302.7|30
1759884600000|2025-10-08 00:50:00|51382.7|51362.7|51423.9|51403.9|51437.8|51417.8|51382.7|51362.7|58
1759884900000|2025-10-08 00:55:00|51425.3|51405.3|51400.3|51380.3|51425.3|51405.3|51390.3|51370.3|23
1759885200000|2025-10-08 01:00:00|51395.3|51375.3|51307.8|51287.8|51405.3|51385.3|51302.8|51282.8|81
1759885500000|2025-10-08 01:05:00|51302.8|51282.8|51286.7|51266.7|51314.2|51294.2|51283.9|51263.9|57
1759885800000|2025-10-08 01:10:00|51287.8|51267.8|51285.6|51265.6|51295.3|51275.3|51280.4|51260.4|25
1759886100000|2025-10-08 01:15:00|51286.7|51266.7|51310.4|51290.4|51310.4|51290.4|51219|51199|65
1759886400000|2025-10-08 01:20:00|51307.9|51287.9|51250.1|51230.1|51307.9|51287.9|51220.1|51200.1|42
1759886700000|2025-10-08 01:25:00|51248.8|51228.8|51195.2|51175.2|51261.5|51241.5|51178.8|51158.8|64
1759887000000|2025-10-08 01:30:00|51193.8|51173.8|51072.7|51052.7|51215.2|51195.2|51071.3|51051.3|113
1759887300000|2025-10-08 01:35:00|51075.2|51055.2|51010.2|50990.2|51077.7|51057.7|50968.8|50948.8|116
1759887600000|2025-10-08 01:40:00|51007.5|50987.5|50981.6|50961.6|51041.6|51021.6|50956.4|50936.4|60
1759887900000|2025-10-08 01:45:00|50982.7|50962.7|50977.8|50957.8|51014.1|50994.1|50957.7|50937.7|38
1759888200000|2025-10-08 01:50:00|50975.3|50955.3|51076.9|51056.9|51076.9|51056.9|50975.3|50955.3|68
1759888500000|2025-10-08 01:55:00|51074.2|51054.2|51075.6|51055.6|51088.1|51068.1|51040.6|51020.6|28
1759888800000|2025-10-08 02:00:00|51078.1|51058.1|51108.1|51088.1|51123.1|51103.1|51050.8|51030.8|53
1759889100000|2025-10-08 02:05:00|51109.5|51089.5|51108.1|51088.1|51110.6|51090.6|51085.6|51065.6|17
1759889400000|2025-10-08 02:10:00|51110.6|51090.6|51228.1|51208.1|51233.1|51213.1|51108.1|51088.1|51
1759889700000|2025-10-08 02:15:00|51229.5|51209.5|51213.2|51193.2|51270.6|51250.6|51213.2|51193.2|74
1759890000000|2025-10-08 02:20:00|51209.3|51189.3|51243.2|51223.2|51243.2|51223.2|51203.2|51183.2|27
1759890300000|2025-10-08 02:25:00|51250.4|51230.4|51198.2|51178.2|51262.1|51242.1|51198.2|51178.2|27
1759890600000|2025-10-08 02:30:00|51195.7|51175.7|51158.2|51138.2|51195.7|51175.7|51150.7|51130.7|35
1759890900000|2025-10-08 02:35:00|51157.1|51137.1|51115.8|51095.8|51173.2|51153.2|51110.8|51090.8|22
1759891200000|2025-10-08 02:40:00|51118.3|51098.3|51073.3|51053.3|51153.3|51133.3|51073.3|51053.3|67
1759891500000|2025-10-08 02:45:00|51075.8|51055.8|51130.8|51110.8|51133.3|51113.3|51061.9|51041.9|53
1759891800000|2025-10-08 02:50:00|51128.3|51108.3|51148.3|51128.3|51153.3|51133.3|51095.8|51075.8|47
1759892100000|2025-10-08 02:55:00|51146.9|51126.9|51198.3|51178.3|51198.3|51178.3|51128.3|51108.3|32
1759892400000|2025-10-08 03:00:00|51205.8|51185.8|51130.6|51110.6|51208.3|51188.3|51130.6|51110.6|16
1759892700000|2025-10-08 03:05:00|51129.5|51109.5|51130.9|51110.9|51143.4|51123.4|51129.5|51109.5|8
1759893000000|2025-10-08 03:10:00|51133.4|51113.4|51148.4|51128.4|51155.9|51135.9|51118.4|51098.4|16
1759893300000|2025-10-08 03:15:00|51149.8|51129.8|51134.8|51114.8|51150.9|51130.9|51128.4|51108.4|18
1759893600000|2025-10-08 03:20:00|51133.7|51113.7|51159|51139|51169.8|51149.8|51133.4|51113.4|35
1759893900000|2025-10-08 03:25:00|51152.3|51132.3|51118.5|51098.5|51157.1|51137.1|51071|51051|61
1759894200000|2025-10-08 03:30:00|51116|51096|51116|51096|51123.5|51103.5|51103.5|51083.5|12
1759894500000|2025-10-08 03:35:00|51117.4|51097.4|51106|51086|51134.9|51114.9|51082.2|51062.2|59
1759894800000|2025-10-08 03:40:00|51109.7|51089.7|51143.6|51123.6|51147.4|51127.4|51109.7|51089.7|9
1759895100000|2025-10-08 03:45:00|51142.4|51122.4|51156.1|51136.1|51171.1|51151.1|51128.6|51108.6|11
1759895400000|2025-10-08 03:50:00|51157.5|51137.5|51152.5|51132.5|51168.6|51148.6|51148.6|51128.6|7
1759895700000|2025-10-08 03:55:00|51153.6|51133.6|51178.6|51158.6|51183.6|51163.6|51143.6|51123.6|9
1759896000000|2025-10-08 04:00:00|51181.1|51161.1|51203.7|51183.7|51218.6|51198.6|51176.1|51156.1|11
1759896300000|2025-10-08 04:05:00|51206.2|51186.2|51248.7|51228.7|51256.2|51236.2|51203.7|51183.7|25
1759896600000|2025-10-08 04:10:00|51250.1|51230.1|51240.1|51220.1|51275.9|51255.9|51240.1|51220.1|28
1759896900000|2025-10-08 04:15:00|51241.2|51221.2|51218.7|51198.7|51241.2|51221.2|51207.3|51187.3|29
1759897200000|2025-10-08 04:20:00|51220.1|51200.1|51233.7|51213.7|51233.7|51213.7|51208.7|51188.7|4
1759897500000|2025-10-08 04:25:00|51235.1|51215.1|51216.3|51196.3|51238.8|51218.8|51211.3|51191.3|9
1759897800000|2025-10-08 04:30:00|51207.4|51187.4|51213.8|51193.8|51213.8|51193.8|51198.8|51178.8|10
1759898100000|2025-10-08 04:35:00|51211.3|51191.3|51192.4|51172.4|51211.3|51191.3|51181.3|51161.3|14
1759898400000|2025-10-08 04:40:00|51191.3|51171.3|51198.8|51178.8|51210.2|51190.2|51188.8|51168.8|25
1759898700000|2025-10-08 04:45:00|51197.5|51177.5|51223.9|51203.9|51228.9|51208.9|51191.3|51171.3|7
1759899000000|2025-10-08 04:50:00|51226.4|51206.4|51233.9|51213.9|51240.3|51220.3|51223.9|51203.9|10
1759899300000|2025-10-08 04:55:00|51235.3|51215.3|51232.8|51212.8|51238.9|51218.9|51223.9|51203.9|18
1759899600000|2025-10-08 05:00:00|51231.4|51211.4|51163.9|51143.9|51231.4|51211.4|51155.1|51135.1|44
1759899900000|2025-10-08 05:05:00|51166.4|51146.4|51206.5|51186.5|51216.5|51196.5|51166.4|51146.4|26
1759900200000|2025-10-08 05:10:00|51204|51184|51214|51194|51229|51209|51181.5|51161.5|33
1759900500000|2025-10-08 05:15:00|51215.4|51195.4|51207.6|51187.6|51239|51219|51207.6|51187.6|14
1759900800000|2025-10-08 05:20:00|51209|51189|51254|51234|51254|51234|51194|51174|28
1759901100000|2025-10-08 05:25:00|51255.4|51235.4|51274.1|51254.1|51276.6|51256.6|51217.7|51197.7|78
1759901400000|2025-10-08 05:30:00|51275.2|51255.2|51366.6|51346.6|51366.6|51346.6|51267.9|51247.9|208
1759901700000|2025-10-08 05:35:00|51362.7|51342.7|51289.1|51269.1|51362.7|51342.7|51285.5|51265.5|31
1759902000000|2025-10-08 05:40:00|51284.1|51264.1|51218|51198|51293|51273|51214.1|51194.1|36
1759902300000|2025-10-08 05:45:00|51219.1|51199.1|51299.1|51279.1|51304.1|51284.1|51206.6|51186.6|34
1759902600000|2025-10-08 05:50:00|51300.3|51280.3|51356.7|51336.7|51371.9|51351.9|51299.2|51279.2|109
1759902900000|2025-10-08 05:55:00|51359.2|51339.2|51346.7|51326.7|51366.9|51346.9|51341.7|51321.7|39
1759903200000|2025-10-08 06:00:00|51355.6|51335.6|51414.2|51394.2|51414.2|51394.2|51336.7|51316.7|126
1759903500000|2025-10-08 06:05:00|51434.2|51414.2|51444.2|51424.2|51476.7|51456.7|51434.2|51414.2|94
1759903800000|2025-10-08 06:10:00|51441.7|51421.7|51424.3|51404.3|51498.1|51478.1|51424.3|51404.3|168
1759904100000|2025-10-08 06:15:00|51422.9|51402.9|51431.5|51411.5|51454.3|51434.3|51396.8|51376.8|72
1759904400000|2025-10-08 06:20:00|51429.3|51409.3|51476.8|51456.8|51487.9|51467.9|51429.3|51409.3|37
1759904700000|2025-10-08 06:25:00|51475.4|51455.4|51539.3|51519.3|51545.5|51525.5|51474.3|51454.3|148
1759905000000|2025-10-08 06:30:00|51538|51518|51529.4|51509.4|51571.8|51551.8|51514.4|51494.4|104
1759905300000|2025-10-08 06:35:00|51531.9|51511.9|51449.6|51429.6|51534.4|51514.4|51434.4|51414.4|55
1759905600000|2025-10-08 06:40:00|51434.4|51414.4|51489.4|51469.4|51491.9|51471.9|51391.6|51371.6|56
1759905900000|2025-10-08 06:45:00|51488|51468|51484.4|51464.4|51494.4|51474.4|51466.9|51446.9|25
1759906200000|2025-10-08 06:50:00|51485.8|51465.8|51449.5|51429.5|51486.9|51466.9|51421.9|51401.9|33
1759906500000|2025-10-08 06:55:00|51447|51427|51518.4|51498.4|51534.5|51514.5|51447|51427|79
1759906800000|2025-10-08 07:00:00|51524.5|51504.5|51469.5|51449.5|51555.9|51535.9|51450.6|51430.6|75
1759907100000|2025-10-08 07:05:00|51470.9|51450.9|51482|51462|51495.9|51475.9|51449.5|51429.5|70
1759907400000|2025-10-08 07:10:00|51483.4|51463.4|51519.5|51499.5|51569.5|51549.5|51483.4|51463.4|118
1759907700000|2025-10-08 07:15:00|51518.2|51498.2|51482.1|51462.1|51518.2|51498.2|51465.9|51445.9|86
1759908000000|2025-10-08 07:20:00|51480.7|51460.7|51523.5|51503.5|51523.5|51503.5|51474.6|51454.6|35
1759908300000|2025-10-08 07:25:00|51521|51501|51530.7|51510.7|51539.6|51519.6|51489.6|51469.6|78
1759908600000|2025-10-08 07:30:00|51528.2|51508.2|51466.9|51446.9|51546|51526|51464.6|51444.6|154
1759908900000|2025-10-08 07:35:00|51464.6|51444.6|51487.2|51467.2|51517.1|51497.1|51456.9|51436.9|78
1759909200000|2025-10-08 07:40:00|51483.5|51463.5|51482.2|51462.2|51492.2|51472.2|51419.7|51399.7|49
1759909500000|2025-10-08 07:45:00|51483.6|51463.6|51484.7|51464.7|51517.5|51497.5|51483.6|51463.6|98
1759909800000|2025-10-08 07:50:00|51489.7|51469.7|51517.2|51497.2|51529.7|51509.7|51455.8|51435.8|42
1759910100000|2025-10-08 07:55:00|51519.7|51499.7|51529.8|51509.8|51537.3|51517.3|51492.2|51472.2|76
1759910400000|2025-10-08 08:00:00|51532.3|51512.3|51504.8|51484.8|51537.3|51517.3|51461.1|51441.1|71
1759910700000|2025-10-08 08:05:00|51507.3|51487.3|51533.4|51513.4|51543.4|51523.4|51507.3|51487.3|121
1759911000000|2025-10-08 08:10:00|51534.8|51514.8|51482.3|51462.3|51534.8|51514.8|51462.3|51442.3|66
1759911300000|2025-10-08 08:15:00|51477.3|51457.3|51484.9|51464.9|51484.9|51464.9|51449.8|51429.8|44
1759911600000|2025-10-08 08:20:00|51486.2|51466.2|51369.9|51349.9|51487.4|51467.4|51352.4|51332.4|145
1759911900000|2025-10-08 08:25:00|51372.4|51352.4|51383.5|51363.5|51389.9|51369.9|51332.1|51312.1|109
1759912200000|2025-10-08 08:30:00|51384.9|51364.9|51458.6|51438.6|51469.9|51449.9|51382.4|51362.4|76
1759912500000|2025-10-08 08:35:00|51457.2|51437.2|51472.4|51452.4|51494.9|51474.9|51449.9|51429.9|61
1759912800000|2025-10-08 08:40:00|51471.1|51451.1|51486.1|51466.1|51486.1|51466.1|51460|51440|24
1759913100000|2025-10-08 08:45:00|51484.7|51464.7|51472.5|51452.5|51495|51475|51472.5|51452.5|37
1759913400000|2025-10-08 08:50:00|51473.9|51453.9|51485|51465|51485|51465|51462.5|51442.5|32
1759913700000|2025-10-08 08:55:00|51487.5|51467.5|51431.2|51411.2|51487.5|51467.5|51428.7|51408.7|44
1759914000000|2025-10-08 09:00:00|51432.5|51412.5|51400.1|51380.1|51442.6|51422.6|51395.1|51375.1|32
1759914300000|2025-10-08 09:05:00|51398.7|51378.7|51442.6|51422.6|51444|51424|51387.6|51367.6|40
1759914600000|2025-10-08 09:10:00|51441.2|51421.2|51482.6|51462.6|51482.6|51462.6|51440.1|51420.1|26
1759914900000|2025-10-08 09:15:00|51484|51464|51527.6|51507.6|51530.1|51510.1|51472.6|51452.6|59
1759915200000|2025-10-08 09:20:00|51530.1|51510.1|51592.7|51572.7|51592.7|51572.7|51527.6|51507.6|82
1759915500000|2025-10-08 09:25:00|51595.2|51575.2|51630.2|51610.2|51637.7|51617.7|51588.8|51568.8|119
1759915800000|2025-10-08 09:30:00|51628.8|51608.8|51592.7|51572.7|51628.8|51608.8|51561.6|51541.6|83
1759916100000|2025-10-08 09:35:00|51590.2|51570.2|51642.7|51622.7|51647.7|51627.7|51582.7|51562.7|176
1759916400000|2025-10-08 09:40:00|51641.4|51621.4|51640.3|51620.3|51642.7|51622.7|51605.2|51585.2|56
1759916700000|2025-10-08 09:45:00|51642.8|51622.8|51677.8|51657.8|51695.3|51675.3|51640.3|51620.3|670
1759917000000|2025-10-08 09:50:00|51680.3|51660.3|51692.8|51672.8|51697.8|51677.8|51675.3|51655.3|144
1759917300000|2025-10-08 09:55:00|51693.9|51673.9|51720.3|51700.3|51727.8|51707.8|51690.3|51670.3|192
1759917600000|2025-10-08 10:00:00|51700.6|51680.6|51756.7|51736.7|51810.1|51790.1|51690.3|51670.3|281
1759917900000|2025-10-08 10:05:00|51759.2|51739.2|51702.9|51682.9|51765.4|51745.4|51690.4|51670.4|103
1759918200000|2025-10-08 10:10:00|51705.4|51685.4|51715.4|51695.4|51745.4|51725.4|51699|51679|100
1759918500000|2025-10-08 10:15:00|51714|51694|51722.9|51702.9|51722.9|51702.9|51692.9|51672.9|83
1759918800000|2025-10-08 10:20:00|51725.4|51705.4|51699.1|51679.1|51737.9|51717.9|51699.1|51679.1|84
1759919100000|2025-10-08 10:25:00|51700.4|51680.4|51640.5|51620.5|51701.6|51681.6|51590.5|51570.5|139
1759919400000|2025-10-08 10:30:00|51641.8|51621.8|51771.6|51751.6|51771.9|51751.9|51641.8|51621.8|130
1759919700000|2025-10-08 10:35:00|51773|51753|51798|51778|51805.8|51785.8|51761.6|51741.6|113
1759920000000|2025-10-08 10:40:00|51796.6|51776.6|51818|51798|51826.6|51806.6|51773|51753|163
1759920300000|2025-10-08 10:45:00|51815.5|51795.5|51790.6|51770.6|51818.1|51798.1|51763.1|51743.1|139
1759920600000|2025-10-08 10:50:00|51791.7|51771.7|51695.3|51675.3|51798.3|51778.3|51673.1|51653.1|120
1759920900000|2025-10-08 10:55:00|51694|51674|51604.2|51584.2|51694|51674|51601.7|51581.7|266
1759921200000|2025-10-08 11:00:00|51605.6|51585.6|51662.9|51642.9|51691.8|51671.8|51605.6|51585.6|129
1759921500000|2025-10-08 11:05:00|51661.5|51641.5|51644.3|51624.3|51669.3|51649.3|51582.9|51562.9|106
1759921800000|2025-10-08 11:10:00|51645.7|51625.7|51626.8|51606.8|51650.7|51630.7|51614.3|51594.3|40
1759922100000|2025-10-08 11:15:00|51631.8|51611.8|51639.3|51619.3|51689.3|51669.3|51621.8|51601.8|131
1759922400000|2025-10-08 11:20:00|51641.8|51621.8|51616.9|51596.9|51691.8|51671.8|51616.9|51596.9|71
1759922700000|2025-10-08 11:25:00|51614.4|51594.4|51596.9|51576.9|51643.2|51623.2|51596.9|51576.9|56
1759923000000|2025-10-08 11:30:00|51598.2|51578.2|51553.3|51533.3|51625.8|51605.8|51530.8|51510.8|214
1759923300000|2025-10-08 11:35:00|51539.4|51519.4|51534.4|51514.4|51565.8|51545.8|51503.3|51483.3|126
1759923600000|2025-10-08 11:40:00|51531.9|51511.9|51572.2|51552.2|51585.8|51565.8|51530.8|51510.8|74
1759923900000|2025-10-08 11:45:00|51573.6|51553.6|51629.7|51609.7|51638.6|51618.6|51573.6|51553.6|64
1759924200000|2025-10-08 11:50:00|51630.8|51610.8|51654.5|51634.5|51665.9|51645.9|51622|51602|86
1759924500000|2025-10-08 11:55:00|51652|51632|51660.9|51640.9|51671.1|51651.1|51638.4|51618.4|64
1759924800000|2025-10-08 12:00:00|51658.4|51638.4|51633.4|51613.4|51670.9|51650.9|51600.9|51580.9|86
1759925100000|2025-10-08 12:05:00|51635.9|51615.9|51623.4|51603.4|51643.4|51623.4|51620.9|51600.9|68
1759925400000|2025-10-08 12:10:00|51629.8|51609.8|51653.5|51633.5|51665.9|51645.9|51605.9|51585.9|199
1759925700000|2025-10-08 12:15:00|51654.8|51634.8|51578.5|51558.5|51654.8|51634.8|51566|51546|183
1759926000000|2025-10-08 12:20:00|51575.7|51555.7|51463.5|51443.5|51613.5|51593.5|51463.5|51443.5|235
1759926300000|2025-10-08 12:25:00|51462.1|51442.1|51479.7|51459.7|51509.9|51489.9|51388.3|51368.3|285
1759926600000|2025-10-08 12:30:00|51481|51461|51394.7|51374.7|51487.2|51467.2|51389.7|51369.7|212
1759926900000|2025-10-08 12:35:00|51390.8|51370.8|51228.3|51208.3|51396.1|51376.1|51155.8|51135.8|618
1759927200000|2025-10-08 12:40:00|51230.8|51210.8|51337|51317|51370.9|51350.9|51230.8|51210.8|245
1759927500000|2025-10-08 12:45:00|51332|51312|51373.4|51353.4|51395.9|51375.9|51312|51292|185
1759927800000|2025-10-08 12:50:00|51372|51352|51370.9|51350.9|51408.4|51388.4|51363.4|51343.4|119
1759928100000|2025-10-08 12:55:00|51368.4|51348.4|51439.6|51419.6|51440.9|51420.9|51368.4|51348.4|222
1759928400000|2025-10-08 13:00:00|51438.4|51418.4|51422.3|51402.3|51443.4|51423.4|51380.9|51360.9|124
1759928700000|2025-10-08 13:05:00|51426.4|51406.4|51391|51371|51433.7|51413.7|51363.2|51343.2|129
1759929000000|2025-10-08 13:10:00|51392.1|51372.1|51318.5|51298.5|51413.5|51393.5|51313.5|51293.5|156
1759929300000|2025-10-08 13:15:00|51319.9|51299.9|51203.5|51183.5|51347.4|51327.4|51195.8|51175.8|355
1759929600000|2025-10-08 13:20:00|51201|51181|51171.1|51151.1|51247.4|51227.4|51132.2|51112.2|259
1759929900000|2025-10-08 13:25:00|51167.2|51147.2|51291.1|51271.1|51293.6|51273.6|51165.8|51145.8|235
1759930200000|2025-10-08 13:30:00|51292.4|51272.4|51343.6|51323.6|51348.6|51328.6|51271.1|51251.1|230
1759930500000|2025-10-08 13:35:00|51346.1|51326.1|51363.6|51343.6|51391.1|51371.1|51312.2|51292.2|247
1759930800000|2025-10-08 13:40:00|51365|51345|51262.3|51242.3|51381.1|51361.1|51248.6|51228.6|244
1759931100000|2025-10-08 13:45:00|51263.7|51243.7|51326.2|51306.2|51366.2|51346.2|51263.7|51243.7|291
1759931400000|2025-10-08 13:50:00|51330.3|51310.3|51341.2|51321.2|51383.7|51363.7|51293.4|51273.4|273
1759931700000|2025-10-08 13:55:00|51343.9|51323.9|51391.5|51371.5|51396.2|51376.2|51321.2|51301.2|247
1759932000000|2025-10-08 14:00:00|51386.5|51366.5|51276.2|51256.2|51391.5|51371.5|51231.2|51211.2|206
1759932300000|2025-10-08 14:05:00|51273.7|51253.7|51261.3|51241.3|51291.3|51271.3|51234.9|51214.9|244
1759932600000|2025-10-08 14:10:00|51259.9|51239.9|51203.8|51183.8|51259.9|51239.9|51181.3|51161.3|316
1759932900000|2025-10-08 14:15:00|51205.2|51185.2|51167.7|51147.7|51218.8|51198.8|51156.3|51136.3|199
1759933200000|2025-10-08 14:20:00|51169.1|51149.1|51123.8|51103.8|51170.2|51150.2|51117.7|51097.7|301
1759933500000|2025-10-08 14:25:00|51122.5|51102.5|51099.1|51079.1|51131.3|51111.3|51032.7|51012.7|312
1759933800000|2025-10-08 14:30:00|51101.4|51081.4|51217.8|51197.8|51225.3|51205.3|51087.7|51067.7|454
1759934100000|2025-10-08 14:35:00|51218.9|51198.9|51191.4|51171.4|51231.4|51211.4|51188.9|51168.9|181
1759934400000|2025-10-08 14:40:00|51193.9|51173.9|51221.4|51201.4|51226.4|51206.4|51191.4|51171.4|82
1759934700000|2025-10-08 14:45:00|51223.9|51203.9|51199|51179|51236.4|51216.4|51182.6|51162.6|188
1759935000000|2025-10-08 14:50:00|51201.5|51181.5|51255.3|51235.3|51255.3|51235.3|51186.5|51166.5|175
1759935300000|2025-10-08 14:55:00|51254|51234|51218.8|51198.8|51255.3|51235.3|51191.3|51171.3|185
1759935600000|2025-10-08 15:00:00|51221.3|51201.3|51248.8|51228.8|51263.8|51243.8|51203.8|51183.8|244
1759935900000|2025-10-08 15:05:00|51246.1|51226.1|51248.8|51228.8|51253.8|51233.8|51188.8|51168.8|119
1759936200000|2025-10-08 15:10:00|51245|51225|51198.4|51178.4|51246.3|51226.3|51198.4|51178.4|380
1759936500000|2025-10-08 15:15:00|51194.8|51174.8|51168.6|51148.6|51220|51200|51168.6|51148.6|446
1759936800000|2025-10-08 15:20:00|51167.3|51147.3|51188.4|51168.4|51190.9|51170.9|51128.4|51108.4|226
1759937100000|2025-10-08 15:25:00|51185.7|51165.7|51098.5|51078.5|51185.7|51165.7|51093.5|51073.5|191
1759937400000|2025-10-08 15:30:00|51099.8|51079.8|51162.3|51142.3|51171|51151|51092.3|51072.3|331
1759937700000|2025-10-08 15:35:00|51161.2|51141.2|51093.7|51073.7|51161.2|51141.2|51055.1|51035.1|243
1759938000000|2025-10-08 15:40:00|51091.2|51071.2|51028.8|51008.8|51123.7|51103.7|51016.3|50996.3|216
1759938300000|2025-10-08 15:45:00|51026.3|51006.3|51026.3|51006.3|51032.6|51012.6|50979.9|50959.9|368
1759938600000|2025-10-08 15:50:00|51028.8|51008.8|51056.3|51036.3|51108.8|51088.8|51027.4|51007.4|205
1759938900000|2025-10-08 15:55:00|51052.4|51032.4|51037.9|51017.9|51056.3|51036.3|51011.3|50991.3|230
1759939200000|2025-10-08 16:00:00|51036.6|51016.6|51168.9|51148.9|51171.4|51151.4|51033.8|51013.8|141
1759939500000|2025-10-08 16:05:00|51171.4|51151.4|51137.5|51117.5|51171.4|51151.4|51105|51085|88
1759939800000|2025-10-08 16:10:00|51138.9|51118.9|51175.3|51155.3|51196.4|51176.4|51138.9|51118.9|197
1759940100000|2025-10-08 16:15:00|51176.6|51156.6|51115.1|51095.1|51176.6|51156.6|51115.1|51095.1|151
1759940400000|2025-10-08 16:20:00|51116.4|51096.4|51124|51104|51151.4|51131.4|51101.4|51081.4|92
1759940700000|2025-10-08 16:25:00|51122.8|51102.8|51124|51104|51126.5|51106.5|51069|51049|163
1759941000000|2025-10-08 16:30:00|51125.3|51105.3|51136.5|51116.5|51170.4|51150.4|51115.1|51095.1|230
1759941300000|2025-10-08 16:35:00|51135.1|51115.1|51176.5|51156.5|51179|51159|51134|51114|194
1759941600000|2025-10-08 16:40:00|51177.9|51157.9|51206.5|51186.5|51216.5|51196.5|51171.5|51151.5|250
1759941900000|2025-10-08 16:45:00|51206.6|51186.6|51186.6|51166.6|51206.6|51186.6|51162.7|51142.7|232
1759942200000|2025-10-08 16:50:00|51185.2|51165.2|51198|51178|51204.1|51184.1|51184.1|51164.1|306
1759942500000|2025-10-08 16:55:00|51199.1|51179.1|51264.1|51244.1|51271.6|51251.6|51151.4|51131.4|1196
1759942800000|2025-10-08 17:00:00|51266.6|51246.6|51231.6|51211.6|51276.9|51256.9|51229.1|51209.1|200
1759943100000|2025-10-08 17:05:00|51230.3|51210.3|51201.7|51181.7|51234.2|51214.2|51195.3|51175.3|36
1759943400000|2025-10-08 17:10:00|51204.2|51184.2|51185.3|51165.3|51204.2|51184.2|51182.8|51162.8|14
1759943700000|2025-10-08 17:15:00|51186.7|51166.7|51216.7|51196.7|51218.1|51198.1|51182.8|51162.8|60
1759944000000|2025-10-08 17:20:00|51215.6|51195.6|51226.7|51206.7|51229.2|51209.2|51215.6|51195.6|38
1759944300000|2025-10-08 17:25:00|51228.1|51208.1|51228.1|51208.1|51240.6|51220.6|51221.7|51201.7|40
1759944600000|2025-10-08 17:30:00|51229.3|51209.3|51221.8|51201.8|51236.8|51216.8|51209.3|51189.3|29
1759944900000|2025-10-08 17:35:00|51223.2|51203.2|51264.3|51244.3|51264.3|51244.3|51211.8|51191.8|119
1759945200000|2025-10-08 17:40:00|51261.8|51241.8|51234.3|51214.3|51261.8|51241.8|51231.8|51211.8|40
1759945500000|2025-10-08 17:45:00|51235.7|51215.7|51261.9|51241.9|51266.9|51246.9|51235.7|51215.7|39
1759945800000|2025-10-08 17:50:00|51263.2|51243.2|51224.6|51204.6|51284.4|51264.4|51224.6|51204.6|355
1759946100000|2025-10-08 17:55:00|51223.3|51203.3|51232.1|51212.1|51234.9|51214.9|51217.1|51197.1|47
1759946400000|2025-10-08 18:00:00|51229.4|51209.4|51246|51226|51264.7|51244.7|51209.6|51189.6|65
1759946700000|2025-10-08 18:05:00|51247.2|51227.2|51249.7|51229.7|51249.7|51229.7|51224.7|51204.7|60
1759947000000|2025-10-08 18:10:00|51252.2|51232.2|51193.6|51173.6|51257.2|51237.2|51169.7|51149.7|89
1759947300000|2025-10-08 18:15:00|51194.9|51174.9|51229.7|51209.7|51229.7|51209.7|51174.7|51154.7|59
1759947600000|2025-10-08 18:20:00|51232.2|51212.2|51257.3|51237.3|51257.3|51237.3|51229.7|51209.7|56
1759947900000|2025-10-08 18:25:00|51254.8|51234.8|51249.8|51229.8|51262.3|51242.3|51236.1|51216.1|44
1759948200000|2025-10-08 18:30:00|51251.1|51231.1|51249.8|51229.8|51284.8|51264.8|51245.9|51225.9|57
1759948500000|2025-10-08 18:35:00|51248.4|51228.4|51299.8|51279.8|51299.8|51279.8|51247.3|51227.3|79
1759948800000|2025-10-08 18:40:00|51301.2|51281.2|51279.9|51259.9|51329.8|51309.8|51274.8|51254.8|95
1759949100000|2025-10-08 18:45:00|51281.2|51261.2|51287.4|51267.4|51321|51301|51281|51261|53
1759949400000|2025-10-08 18:50:00|51286|51266|51279.9|51259.9|51286.3|51266.3|51257.4|51237.4|46
1759949700000|2025-10-08 18:55:00|51278.5|51258.5|51289.9|51269.9|51294.9|51274.9|51266.3|51246.3|30
1759950000000|2025-10-08 19:00:00|51291.3|51271.3|51329.9|51309.9|51332.4|51312.4|51291.1|51271.1|52
1759950300000|2025-10-08 19:05:00|51328.8|51308.8|51201.1|51181.1|51328.8|51308.8|51190|51170|59
1759950600000|2025-10-08 19:10:00|51200|51180|51157.5|51137.5|51242.5|51222.5|51137.5|51117.5|181
1759950900000|2025-10-08 19:15:00|51160|51140|51113.4|51093.4|51181.4|51161.4|51057.3|51037.3|243
1759951200000|2025-10-08 19:20:00|51112.3|51092.3|51144.8|51124.8|51177.3|51157.3|51090.9|51070.9|65
1759951500000|2025-10-08 19:25:00|51146|51126|51147.3|51127.3|51157.3|51137.3|51142.3|51122.3|31
1759951800000|2025-10-08 19:30:00|51146|51126|51152.4|51132.4|51154.9|51134.9|51114.9|51094.9|75
1759952100000|2025-10-08 19:35:00|51151|51131|51166|51146|51171.3|51151.3|51144.9|51124.9|29
1759952400000|2025-10-08 19:40:00|51164.7|51144.7|51166.3|51146.3|51169.9|51149.9|51159.9|51139.9|9
1759952700000|2025-10-08 19:45:00|51167.4|51147.4|51192.4|51172.4|51192.4|51172.4|51167.4|51147.4|14
1759953000000|2025-10-08 19:50:00|51191.1|51171.1|51192.5|51172.5|51200.2|51180.2|51187.4|51167.4|30
1759953300000|2025-10-08 19:55:00|51195|51175|51158.6|51138.6|51196.3|51176.3|51154.8|51134.8|35
1759953600000|2025-10-08 20:00:00|51160|51140|51204.8|51184.8|51204.8|51184.8|51158.6|51138.6|25
1759953900000|2025-10-08 20:05:00|51202.5|51182.5|51166.2|51146.2|51211.4|51191.4|51161.4|51141.4|33
1759954200000|2025-10-08 20:10:00|51165|51145|51190.1|51170.1|51190.1|51170.1|51152.5|51132.5|22
1759954500000|2025-10-08 20:15:00|51192.6|51172.6|51212.6|51192.6|51212.6|51192.6|51190.1|51170.1|3
1759954800000|2025-10-08 20:20:00|51211.5|51191.5|51195.1|51175.1|51212.6|51192.6|51195.1|51175.1|2
1759955100000|2025-10-08 20:25:00|51192.6|51172.6|51195.1|51175.1|51195.1|51175.1|51176.3|51156.3|17
1759955400000|2025-10-08 20:30:00|51192.6|51172.6|51162.7|51142.7|51192.6|51172.6|51158.8|51138.8|13
1759955700000|2025-10-08 20:35:00|51161.3|51141.3|51150.2|51130.2|51162.7|51142.7|51145.2|51125.2|20
1759956000000|2025-10-08 20:40:00|51151.5|51131.5|51150.2|51130.2|51157.7|51137.7|51150.2|51130.2|8
1759956300000|2025-10-08 20:45:00|51152.5|51132.5|51175.2|51155.2|51180.2|51160.2|51152.5|51132.5|9
1759956600000|2025-10-08 20:50:00|51174.1|51154.1|51077.8|51057.8|51174.1|51154.1|51018.9|50998.9|147
1759956900000|2025-10-08 20:55:00|51076.6|51056.6|51115.3|51095.3|51122.8|51102.8|51075.3|51055.3|28
1759960800000|2025-10-08 22:00:00|51040.6|51020.6|50892.9|50872.9|51040.6|51020.6|50816.7|50796.7|207
1759961100000|2025-10-08 22:05:00|50895.4|50875.4|50899.3|50879.3|50946.8|50926.8|50882.9|50862.9|64
1759961400000|2025-10-08 22:10:00|50900.4|50880.4|50967.9|50947.9|50972.9|50952.9|50855.4|50835.4|46
1759961700000|2025-10-08 22:15:00|50965.4|50945.4|50940.4|50920.4|50979.3|50959.3|50933.6|50913.6|23
1759962000000|2025-10-08 22:20:00|50945.7|50925.7|50961.8|50941.8|50988.2|50968.2|50945.7|50925.7|20
1759962300000|2025-10-08 22:25:00|50963|50943|50958|50938|50963|50943|50949.1|50929.1|7
1759962600000|2025-10-08 22:30:00|50960.3|50940.3|50963|50943|50978|50958|50960.3|50940.3|10
1759962900000|2025-10-08 22:35:00|50964.4|50944.4|50969.4|50949.4|50990.5|50970.5|50963|50943|11
1759963200000|2025-10-08 22:40:00|50970.8|50950.8|50986.9|50966.9|50986.9|50966.9|50969.4|50949.4|10
1759963500000|2025-10-08 22:45:00|50988.1|50968.1|50994.2|50974.2|50995.6|50975.6|50988.1|50968.1|2
1759963800000|2025-10-08 22:50:00|50993.1|50973.1|51018.1|50998.1|51018.1|50998.1|50993.1|50973.1|12
1759964100000|2025-10-08 22:55:00|51020.4|51000.4|50988.1|50968.1|51045.6|51025.6|50979.3|50959.3|38
1759964400000|2025-10-08 23:00:00|50981.8|50961.8|50950.7|50930.7|50994.5|50974.5|50943.2|50923.2|33
1759964700000|2025-10-08 23:05:00|50948.2|50928.2|50960.7|50940.7|50961.8|50941.8|50929.1|50909.1|33
1759965000000|2025-10-08 23:10:00|50963.2|50943.2|50970.9|50950.9|50992.1|50972.1|50958.2|50938.2|93
1759965300000|2025-10-08 23:15:00|50969.6|50949.6|50936|50916|50969.6|50949.6|50850.9|50830.9|69
1759965600000|2025-10-08 23:20:00|50938.5|50918.5|50871|50851|50938.5|50918.5|50869.6|50849.6|16
1759965900000|2025-10-08 23:25:00|50848.5|50828.5|50847.4|50827.4|50866.2|50846.2|50838.5|50818.5|29
1759966200000|2025-10-08 23:30:00|50848.7|50828.7|50876|50856|50911|50891|50848.5|50828.5|23
1759966500000|2025-10-08 23:35:00|50879.9|50859.9|50933.5|50913.5|50933.5|50913.5|50876|50856|16
1759966800000|2025-10-08 23:40:00|50933.6|50913.6|50881.1|50861.1|50941.1|50921.1|50881.1|50861.1|11
1759967100000|2025-10-08 23:45:00|50879.7|50859.7|50828.6|50808.6|50896.1|50876.1|50796.1|50776.1|39
1759967400000|2025-10-08 23:50:00|50831.1|50811.1|50881.1|50861.1|50881.1|50861.1|50773.6|50753.6|70
1759967700000|2025-10-08 23:55:00|50882.5|50862.5|50891.1|50871.1|50901.1|50881.1|50871.1|50851.1|33
1759968000000|2025-10-09 00:00:00|50892.5|50872.5|50956.2|50936.2|50961.4|50941.4|50861.1|50841.1|63
1759968300000|2025-10-09 00:05:00|50958.7|50938.7|50946.2|50926.2|50983.7|50963.7|50946.2|50926.2|49
1759968600000|2025-10-09 00:10:00|50944.8|50924.8|50860.1|50840.1|50946.2|50926.2|50831.2|50811.2|62
1759968900000|2025-10-09 00:15:00|50861.2|50841.2|50981.2|50961.2|50983.7|50963.7|50861.2|50841.2|42
1759969200000|2025-10-09 00:20:00|50977.2|50957.2|50966.3|50946.3|50981.2|50961.2|50923.5|50903.5|99
1759969500000|2025-10-09 00:25:00|50964.9|50944.9|50996.3|50976.3|51017.6|50997.6|50957.4|50937.4|65
1759969800000|2025-10-09 00:30:00|50993.8|50973.8|51026.3|51006.3|51046.3|51026.3|50992.6|50972.6|47
1759970100000|2025-10-09 00:35:00|51023.8|51003.8|50954.8|50934.8|51026.3|51006.3|50951.3|50931.3|46
1759970400000|2025-10-09 00:40:00|50956.1|50936.1|50953.9|50933.9|51000.2|50980.2|50946.4|50926.4|52
1759970700000|2025-10-09 00:45:00|50951.4|50931.4|50888.9|50868.9|50956.4|50936.4|50886.4|50866.4|79
1759971000000|2025-10-09 00:50:00|50886.4|50866.4|50836.4|50816.4|50886.4|50866.4|50836.4|50816.4|74
1759971300000|2025-10-09 00:55:00|50835.1|50815.1|50790.3|50770.3|50850.3|50830.3|50761.4|50741.4|113
1759971600000|2025-10-09 01:00:00|50787.6|50767.6|50927.8|50907.8|51128.9|51108.9|50736.4|50716.4|1013
1759971900000|2025-10-09 01:05:00|50930.1|50910.1|51102.8|51082.8|51105.5|51085.5|50920.3|50900.3|346
1759972200000|2025-10-09 01:10:00|51102.6|51082.6|51290.4|51270.4|51311.5|51291.5|51101.5|51081.5|316
1759972500000|2025-10-09 01:15:00|51291.5|51271.5|51344|51324|51377.7|51357.7|51259|51239|236
1759972800000|2025-10-09 01:20:00|51342.7|51322.7|51371.6|51351.6|51426.6|51406.6|51339|51319|325
1759973100000|2025-10-09 01:25:00|51374.1|51354.1|51466.6|51446.6|51491.6|51471.6|51374.1|51354.1|233
1759973400000|2025-10-09 01:30:00|51469.1|51449.1|51469.1|51449.1|51477.9|51457.9|51360.4|51340.4|101
1759973700000|2025-10-09 01:35:00|51467.7|51447.7|51454.1|51434.1|51484.8|51464.8|51375.3|51355.3|241
1759974000000|2025-10-09 01:40:00|51452.8|51432.8|51448|51428|51469.1|51449.1|51400.1|51380.1|62
1759974300000|2025-10-09 01:45:00|51449.4|51429.4|51353|51333|51461.7|51441.7|51348|51328|105
1759974600000|2025-10-09 01:50:00|51354.2|51334.2|51229.2|51209.2|51358|51338|51206.7|51186.7|292
1759974900000|2025-10-09 01:55:00|51228.1|51208.1|51179.2|51159.2|51261.7|51241.7|51151.7|51131.7|187
1759975200000|2025-10-09 02:00:00|51190.8|51170.8|51217.9|51197.9|51238.1|51218.1|51174.2|51154.2|123
1759975500000|2025-10-09 02:05:00|51220.4|51200.4|51291.8|51271.8|51321.8|51301.8|51212.9|51192.9|91
1759975800000|2025-10-09 02:10:00|51293.1|51273.1|51390.4|51370.4|51416.8|51396.8|51293.1|51273.1|80
1759976100000|2025-10-09 02:15:00|51389.3|51369.3|51371.8|51351.8|51402.9|51382.9|51334.3|51314.3|49
1759976400000|2025-10-09 02:20:00|51373|51353|51451.8|51431.8|51451.8|51431.8|51373|51353|49
1759976700000|2025-10-09 02:25:00|51454.3|51434.3|51454.4|51434.4|51480.7|51460.7|51431.8|51411.8|74
1759977000000|2025-10-09 02:30:00|51455.7|51435.7|51361.9|51341.9|51461.9|51441.9|51321.9|51301.9|103
1759977300000|2025-10-09 02:35:00|51360.5|51340.5|51466.9|51446.9|51476.9|51456.9|51341.9|51321.9|84
1759977600000|2025-10-09 02:40:00|51465.6|51445.6|51454.4|51434.4|51496.9|51476.9|51450.6|51430.6|52
1759977900000|2025-10-09 02:45:00|51451.9|51431.9|51442|51422|51492|51472|51435.8|51415.8|104
1759978200000|2025-10-09 02:50:00|51439.5|51419.5|51409.5|51389.5|51457|51437|51392|51372|93
1759978500000|2025-10-09 02:55:00|51410.6|51390.6|51458.4|51438.4|51472|51452|51409.5|51389.5|94
1759978800000|2025-10-09 03:00:00|51457|51437|51512|51492|51572|51552|51455.9|51435.9|230
1759979100000|2025-10-09 03:05:00|51513.4|51493.4|51587.1|51567.1|51592.1|51572.1|51509.5|51489.5|91
1759979400000|2025-10-09 03:10:00|51588.4|51568.4|51594.6|51574.6|51610.7|51590.7|51588.4|51568.4|119
1759979700000|2025-10-09 03:15:00|51597.1|51577.1|51621|51601|51623.4|51603.4|51594.6|51574.6|28
1759980000000|2025-10-09 03:20:00|51622.1|51602.1|51647.1|51627.1|51662.1|51642.1|51620.8|51600.8|54
1759980300000|2025-10-09 03:25:00|51648.5|51628.5|51624.7|51604.7|51662.1|51642.1|51624.7|51604.7|60
1759980600000|2025-10-09 03:30:00|51623.3|51603.3|51607.2|51587.2|51623.3|51603.3|51544.7|51524.7|93
1759980900000|2025-10-09 03:35:00|51609.7|51589.7|51662.2|51642.2|51667.2|51647.2|51609.7|51589.7|69
1759981200000|2025-10-09 03:40:00|51659.7|51639.7|51638.6|51618.6|51662.2|51642.2|51632.2|51612.2|26
1759981500000|2025-10-09 03:45:00|51639.9|51619.9|51633.6|51613.6|51647.2|51627.2|51630.9|51610.9|7
1759981800000|2025-10-09 03:50:00|51634.8|51614.8|51610.9|51590.9|51634.8|51614.8|51609.8|51589.8|27
1759982100000|2025-10-09 03:55:00|51609.8|51589.8|51594.8|51574.8|51612.3|51592.3|51592.3|51572.3|11
1759982400000|2025-10-09 04:00:00|51596|51576|51632.3|51612.3|51639.8|51619.8|51596|51576|29
1759982700000|2025-10-09 04:05:00|51631|51611|51623.5|51603.5|51632.3|51612.3|51621|51601|7
1759983000000|2025-10-09 04:10:00|51622.4|51602.4|51622.4|51602.4|51629.9|51609.9|51606|51586|15
1759983300000|2025-10-09 04:15:00|51624.9|51604.9|51607.4|51587.4|51629.9|51609.9|51602.4|51582.4|18
1759983600000|2025-10-09 04:20:00|51608.7|51588.7|51627.4|51607.4|51627.4|51607.4|51607.4|51587.4|8
1759983900000|2025-10-09 04:25:00|51628.8|51608.8|51622.4|51602.4|51632.4|51612.4|51614.9|51594.9|6
1759984200000|2025-10-09 04:30:00|51623.6|51603.6|51643.8|51623.8|51643.8|51623.8|51622.4|51602.4|9
1759984500000|2025-10-09 04:35:00|51656.3|51636.3|51657.5|51637.5|51662.5|51642.5|51651.1|51631.1|23
1759984800000|2025-10-09 04:40:00|51658.8|51638.8|51705|51685|51705|51685|51642.5|51622.5|24
1759985100000|2025-10-09 04:45:00|51703.7|51683.7|51702.5|51682.5|51706.4|51686.4|51697.3|51677.3|24
1759985400000|2025-10-09 04:50:00|51701.4|51681.4|51677.6|51657.6|51705|51685|51677.6|51657.6|12
1759985700000|2025-10-09 04:55:00|51676.4|51656.4|51708.7|51688.7|51710.1|51690.1|51672.6|51652.6|66
1759986000000|2025-10-09 05:00:00|51707.6|51687.6|51867.6|51847.6|51940.1|51920.1|51696.2|51676.2|212
1759986300000|2025-10-09 05:05:00|51868.8|51848.8|51875.1|51855.1|51931.7|51911.7|51867.6|51847.6|96
1759986600000|2025-10-09 05:10:00|51877.6|51857.6|51847.7|51827.7|51882.6|51862.6|51837.7|51817.7|22
1759986900000|2025-10-09 05:15:00|51845.2|51825.2|51802.7|51782.7|51867.7|51847.7|51792.7|51772.7|50
1759987200000|2025-10-09 05:20:00|51806.5|51786.5|51850.2|51830.2|51862.7|51842.7|51806.5|51786.5|16
1759987500000|2025-10-09 05:25:00|51852.7|51832.7|51877.7|51857.7|51895.2|51875.2|51842.7|51822.7|44
1759987800000|2025-10-09 05:30:00|51879.1|51859.1|52005.3|51985.3|52021.6|52001.6|51833.9|51813.9|358
1759988100000|2025-10-09 05:35:00|52003.9|51983.9|51932.8|51912.8|52003.9|51983.9|51932.8|51912.8|85
1759988400000|2025-10-09 05:40:00|51930.3|51910.3|51894|51874|51937.8|51917.8|51874|51854|123
1759988700000|2025-10-09 05:45:00|51891.5|51871.5|51832.8|51812.8|51891.5|51871.5|51800.3|51780.3|193
1759989000000|2025-10-09 05:50:00|51827.8|51807.8|51897.9|51877.9|51905.4|51885.4|51827.8|51807.8|127
1759989300000|2025-10-09 05:55:00|51901.7|51881.7|51887.9|51867.9|51913.1|51893.1|51882.9|51862.9|81
1759989600000|2025-10-09 06:00:00|51890.4|51870.4|51960.4|51940.4|51967.9|51947.9|51867.9|51847.9|112
1759989900000|2025-10-09 06:05:00|51957.9|51937.9|51932.9|51912.9|51957.9|51937.9|51887.9|51867.9|105
1759990200000|2025-10-09 06:10:00|51931.8|51911.8|51895.5|51875.5|51960.4|51940.4|51829.3|51809.3|241
1759990500000|2025-10-09 06:15:00|51898|51878|51933|51913|51933|51913|51864.1|51844.1|62
1759990800000|2025-10-09 06:20:00|51930.5|51910.5|51873|51853|51943|51923|51870.5|51850.5|67
1759991100000|2025-10-09 06:25:00|51870.5|51850.5|51851.7|51831.7|51883|51863|51846.7|51826.7|85
1759991400000|2025-10-09 06:30:00|51853|51833|51945.5|51925.5|51948|51928|51850.5|51830.5|188
1759991700000|2025-10-09 06:35:00|51940.5|51920.5|51953.1|51933.1|51960.8|51940.8|51918.3|51898.3|130
1759992000000|2025-10-09 06:40:00|51948.1|51928.1|51990.6|51970.6|52031.7|52011.7|51948.1|51928.1|157
1759992300000|2025-10-09 06:45:00|51989.2|51969.2|51858.1|51838.1|51998.1|51978.1|51858.1|51838.1|108
1759992600000|2025-10-09 06:50:00|51855.6|51835.6|51798.1|51778.1|51855.6|51835.6|51750.6|51730.6|195
1759992900000|2025-10-09 06:55:00|51795.6|51775.6|51848.2|51828.2|51848.2|51828.2|51740.7|51720.7|255
1759993200000|2025-10-09 07:00:00|51854.3|51834.3|52022|52002|52025.7|52005.7|51854.3|51834.3|232
1759993500000|2025-10-09 07:05:00|52019.5|51999.5|52058.2|52038.2|52070.7|52050.7|51987|51967|126
1759993800000|2025-10-09 07:10:00|52062.1|52042.1|52125.7|52105.7|52139.6|52119.6|52062.1|52042.1|222
1759994100000|2025-10-09 07:15:00|52130.9|52110.9|52083.3|52063.3|52135.9|52115.9|52030.8|52010.8|121
1759994400000|2025-10-09 07:20:00|52085.8|52065.8|52133.3|52113.3|52136|52116|52068.3|52048.3|102
1759994700000|2025-10-09 07:25:00|52130.8|52110.8|52058.3|52038.3|52135.8|52115.8|52053.3|52033.3|81
1759995000000|2025-10-09 07:30:00|52062.2|52042.2|52035.8|52015.8|52069.7|52049.7|52015.8|51995.8|76
1759995300000|2025-10-09 07:35:00|52037.2|52017.2|52060.9|52040.9|52068.3|52048.3|51975.9|51955.9|157
1759995600000|2025-10-09 07:40:00|52053.4|52033.4|51983.4|51963.4|52076.1|52056.1|51980.9|51960.9|201
1759995900000|2025-10-09 07:45:00|52003.8|51983.8|52040.9|52020.9|52070.9|52050.9|52003.8|51983.8|74
1759996200000|2025-10-09 07:50:00|52038.2|52018.2|52037.3|52017.3|52040.9|52020.9|52024.6|52004.6|52
1759996500000|2025-10-09 07:55:00|52038.6|52018.6|52016|51996|52039.8|52019.8|52000.9|51980.9|43
1759996800000|2025-10-09 08:00:00|52014.6|51994.6|52063.5|52043.5|52075.8|52055.8|52003.5|51983.5|157
1759997100000|2025-10-09 08:05:00|52059.6|52039.6|52067.2|52047.2|52071|52051|52026|52006|61
1759997400000|2025-10-09 08:10:00|52066|52046|52073.5|52053.5|52073.5|52053.5|52062.2|52042.2|54
1759997700000|2025-10-09 08:15:00|52072.4|52052.4|52136.1|52116.1|52151|52131|52069.7|52049.7|94
1759998000000|2025-10-09 08:20:00|52138.7|52118.7|52078.6|52058.6|52142.2|52122.2|52078.6|52058.6|104
1759998300000|2025-10-09 08:25:00|52081.1|52061.1|52088.6|52068.6|52096.1|52076.1|52063.6|52043.6|68
1759998600000|2025-10-09 08:30:00|52089.9|52069.9|52058.6|52038.6|52093.6|52073.6|52033.6|52013.6|77
1759998900000|2025-10-09 08:35:00|52063.6|52043.6|52053.7|52033.7|52093.6|52073.6|52053.7|52033.7|32
1759999200000|2025-10-09 08:40:00|52056.2|52036.2|51968.7|51948.7|52056.2|52036.2|51968.7|51948.7|73
1759999500000|2025-10-09 08:45:00|51971.2|51951.2|51982.5|51962.5|51982.5|51962.5|51933.7|51913.7|96
1759999800000|2025-10-09 08:50:00|51981.2|51961.2|52103.7|52083.7|52121.2|52101.2|51981.2|51961.2|117
1760000100000|2025-10-09 08:55:00|52102.6|52082.6|52111.2|52091.2|52116.2|52096.2|52057.6|52037.6|75
1760000400000|2025-10-09 09:00:00|52113.6|52093.6|52157.8|52137.8|52157.8|52137.8|52113.6|52093.6|312
1760000700000|2025-10-09 09:05:00|52156.5|52136.5|52074|52054|52156.5|52136.5|52068.8|52048.8|54
1760001000000|2025-10-09 09:10:00|52075.1|52055.1|52119|52099|52146.5|52126.5|52075.1|52055.1|26
1760001300000|2025-10-09 09:15:00|52121.5|52101.5|52059|52039|52121.5|52101.5|52059|52039|37
1760001600000|2025-10-09 09:20:00|52060.4|52040.4|52096.6|52076.6|52104|52084|52059|52039|35
1760001900000|2025-10-09 09:25:00|52101.6|52081.6|52084.1|52064.1|52106.6|52086.6|52081.6|52061.6|18
1760002200000|2025-10-09 09:30:00|52085.4|52065.4|52045.5|52025.5|52089.1|52069.1|52034.1|52014.1|54
1760002500000|2025-10-09 09:35:00|52046.6|52026.6|51994.1|51974.1|52071.6|52051.6|51984.1|51964.1|62
1760002800000|2025-10-09 09:40:00|51995.5|51975.5|51991.7|51971.7|52008|51988|51971.6|51951.6|84
1760003100000|2025-10-09 09:45:00|51990.3|51970.3|51986.7|51966.7|51994.2|51974.2|51959.2|51939.2|77
1760003400000|2025-10-09 09:50:00|51985.3|51965.3|52013|51993|52015.4|51995.4|51967.8|51947.8|45
1760003700000|2025-10-09 09:55:00|52011.7|51991.7|52081.7|52061.7|52101.7|52081.7|52010.5|51990.5|162
1760004000000|2025-10-09 10:00:00|52083.1|52063.1|52065.4|52045.4|52116.7|52096.7|52065.4|52045.4|110
1760004300000|2025-10-09 10:05:00|52066.8|52046.8|52119.3|52099.3|52134.3|52114.3|52066.8|52046.8|104
1760004600000|2025-10-09 10:10:00|52121.8|52101.8|52150.6|52130.6|52156.8|52136.8|52121.8|52101.8|170
1760004900000|2025-10-09 10:15:00|52146.8|52126.8|52194.5|52174.5|52207|52187|52145.5|52125.5|155
1760005200000|2025-10-09 10:20:00|52195.9|52175.9|52201.8|52181.8|52219.3|52199.3|52189.3|52169.3|173
1760005500000|2025-10-09 10:25:00|52199.3|52179.3|52211.9|52191.9|52216.9|52196.9|52164.4|52144.4|98
1760005800000|2025-10-09 10:30:00|52213|52193|52154.4|52134.4|52216.9|52196.9|52154.4|52134.4|103
1760006100000|2025-10-09 10:35:00|52155.7|52135.7|52154.4|52134.4|52171.9|52151.9|52129.4|52109.4|42
1760006400000|2025-10-09 10:40:00|52156.9|52136.9|52139.4|52119.4|52156.9|52136.9|52139.4|52119.4|29
1760006700000|2025-10-09 10:45:00|52138.1|52118.1|52084.5|52064.5|52140.6|52120.6|52045.6|52025.6|130
1760007000000|2025-10-09 10:50:00|52085.6|52065.6|52092|52072|52093.3|52073.3|52049.5|52029.5|120
1760007300000|2025-10-09 10:55:00|52093.3|52073.3|52047|52027|52099.5|52079.5|52009.5|51989.5|76
1760007600000|2025-10-09 11:00:00|52041.8|52021.8|52032|52012|52084.5|52064.5|52024.5|52004.5|110
1760007900000|2025-10-09 11:05:00|52034.7|52014.7|52019.7|51999.7|52037|52017|51987|51967|83
1760008200000|2025-10-09 11:10:00|52022.1|52002.1|52007.1|51987.1|52029.4|52009.4|52007.1|51987.1|42
1760008500000|2025-10-09 11:15:00|52004.6|51984.6|52059.6|52039.6|52064.6|52044.6|51979.6|51959.6|43
1760008800000|2025-10-09 11:20:00|52021.9|52001.9|52172.1|52152.1|52182.1|52162.1|52017.1|51997.1|209
1760009100000|2025-10-09 11:25:00|52176|52156|52097.2|52077.2|52187.1|52167.1|52085.8|52065.8|109
1760009400000|2025-10-09 11:30:00|52099.7|52079.7|52139.5|52119.5|52153.3|52133.3|52088.3|52068.3|226
1760009700000|2025-10-09 11:35:00|52137.2|52117.2|52107.2|52087.2|52142.2|52122.2|52097.2|52077.2|55
1760010000000|2025-10-09 11:40:00|52109.7|52089.7|52144.7|52124.7|52146.1|52126.1|52099.7|52079.7|81
1760010300000|2025-10-09 11:45:00|52143.6|52123.6|52211.1|52191.1|52218.4|52198.4|52122.2|52102.2|190
1760010600000|2025-10-09 11:50:00|52212.4|52192.4|52072.1|52052.1|52217.3|52197.3|52072.1|52052.1|132
1760010900000|2025-10-09 11:55:00|52069.4|52049.4|52113.5|52093.5|52116|52096|52065.9|52045.9|75
1760011200000|2025-10-09 12:00:00|52116|52096|52219.8|52199.8|52246.2|52226.2|52114.8|52094.8|147
1760011500000|2025-10-09 12:05:00|52228.9|52208.9|52268.7|52248.7|52277.3|52257.3|52214.8|52194.8|152
1760011800000|2025-10-09 12:10:00|52271.2|52251.2|52274.9|52254.9|52304.9|52284.9|52249.9|52229.9|415
1760012100000|2025-10-09 12:15:00|52279.9|52259.9|52337.6|52317.6|52352.6|52332.6|52267.4|52247.4|438
1760012400000|2025-10-09 12:20:00|52334.9|52314.9|52397.4|52377.4|52397.6|52377.6|52325.1|52305.1|327
1760012700000|2025-10-09 12:25:00|52382.6|52362.6|52415.9|52395.9|52424.9|52404.9|52332.6|52312.6|249
1760013000000|2025-10-09 12:30:00|52414.8|52394.8|52517.8|52497.8|52539|52519|52407.3|52387.3|495
1760013300000|2025-10-09 12:35:00|52517.7|52497.7|52590.2|52570.2|52595.2|52575.2|52500.3|52480.3|548
1760013600000|2025-10-09 12:40:00|52587.7|52567.7|52637.7|52617.7|52637.7|52617.7|52572.7|52552.7|258
1760013900000|2025-10-09 12:45:00|52636.4|52616.4|52597.7|52577.7|52647.7|52627.7|52595.2|52575.2|331
1760014200000|2025-10-09 12:50:00|52599.1|52579.1|52622.9|52602.9|52672.7|52652.7|52592.7|52572.7|324
1760014500000|2025-10-09 12:55:00|52617.9|52597.9|52592.8|52572.8|52617.9|52597.9|52545.3|52525.3|479
1760014800000|2025-10-09 13:00:00|52591.4|52571.4|52726.5|52706.5|52752.8|52732.8|52515.3|52495.3|887
1760015100000|2025-10-09 13:05:00|52725.3|52705.3|52872.8|52852.8|52886.5|52866.5|52725.3|52705.3|473
1760015400000|2025-10-09 13:10:00|52870.3|52850.3|52654|52634|52914|52894|52647.7|52627.7|591
1760015700000|2025-10-09 13:15:00|52652.8|52632.8|52775.2|52755.2|52777.7|52757.7|52530.2|52510.2|816
1760016000000|2025-10-09 13:20:00|52759|52739|52836.7|52816.7|52885.2|52865.2|52745.2|52725.2|384
1760016300000|2025-10-09 13:25:00|52835.4|52815.4|52854.3|52834.3|52857.9|52837.9|52795.4|52775.4|219
1760016600000|2025-10-09 13:30:00|52851.8|52831.8|52780.4|52760.4|52875.4|52855.4|52730.4|52710.4|444
1760016900000|2025-10-09 13:35:00|52785.4|52765.4|52645.3|52625.3|52835.4|52815.4|52600.5|52580.5|537
1760017200000|2025-10-09 13:40:00|52649.1|52629.1|52325.5|52305.5|52663|52643|52300.5|52280.5|601
1760017500000|2025-10-09 13:45:00|52330.8|52310.8|52167.8|52147.8|52450.5|52430.5|52125.3|52105.3|965
1760017800000|2025-10-09 13:50:00|52162.8|52142.8|52081.7|52061.7|52210.3|52190.3|52002.8|51982.8|814
1760018100000|2025-10-09 13:55:00|52079|52059|52202.9|52182.9|52266.7|52246.7|52057.9|52037.9|553
1760018400000|2025-10-09 14:00:00|52197.9|52177.9|52050.4|52030.4|52201.7|52181.7|51897.9|51877.9|1177
1760018700000|2025-10-09 14:05:00|52052.9|52032.9|52089.1|52069.1|52175.4|52155.4|52039.1|52019.1|356
1760019000000|2025-10-09 14:10:00|52087.9|52067.9|52163.9|52143.9|52172.8|52152.8|52070.2|52050.2|455
1760019300000|2025-10-09 14:15:00|52162.6|52142.6|52047.8|52027.8|52186.4|52166.4|52047.8|52027.8|288
1760019600000|2025-10-09 14:20:00|52044.1|52024.1|51911.7|51891.7|52045.3|52025.3|51895.3|51875.3|440
1760019900000|2025-10-09 14:25:00|51910.3|51890.3|51650.3|51630.3|51980.3|51960.3|51650.3|51630.3|855
1760020200000|2025-10-09 14:30:00|51649|51629|51779.4|51759.4|51818|51798|51580.3|51560.3|868
1760020500000|2025-10-09 14:35:00|51784.4|51764.4|51960.6|51940.6|51963.1|51943.1|51770.5|51750.5|360
1760020800000|2025-10-09 14:40:00|51958.1|51938.1|51960.6|51940.6|51985.6|51965.6|51904.2|51884.2|361
1760021100000|2025-10-09 14:45:00|51956.7|51936.7|52013.1|51993.1|52020.6|52000.6|51849.4|51829.4|355
1760021400000|2025-10-09 14:50:00|52014.5|51994.5|52076.8|52056.8|52113.1|52093.1|52014.5|51994.5|231
1760021700000|2025-10-09 14:55:00|52075.6|52055.6|52154.5|52134.5|52168.2|52148.2|52060.6|52040.6|197
1760022000000|2025-10-09 15:00:00|52158.3|52138.3|52020.7|52000.7|52167|52147|52000.5|51980.5|270
1760022300000|2025-10-09 15:05:00|52022|52002|52075.7|52055.7|52075.7|52055.7|51950.7|51930.7|286
1760022600000|2025-10-09 15:10:00|52074.4|52054.4|52015.6|51995.6|52105.7|52085.7|52003.1|51983.1|153
1760022900000|2025-10-09 15:15:00|52014.4|51994.4|52137.1|52117.1|52140.9|52120.9|52012.9|51992.9|385
1760023200000|2025-10-09 15:20:00|52140.9|52120.9|52001|51981|52148.4|52128.4|51959.6|51939.6|244
1760023500000|2025-10-09 15:25:00|51997.1|51977.1|51953.5|51933.5|52039.8|52019.8|51922.1|51902.1|201
1760023800000|2025-10-09 15:30:00|51956|51936|51926|51906|51971|51951|51883.5|51863.5|378
1760024100000|2025-10-09 15:35:00|51920.8|51900.8|51869.7|51849.7|51923.5|51903.5|51857.2|51837.2|383
1760024400000|2025-10-09 15:40:00|51867|51847|51846.1|51826.1|51913.5|51893.5|51818.5|51798.5|229
1760024700000|2025-10-09 15:45:00|51851.1|51831.1|51961.1|51941.1|51961.1|51941.1|51830.9|51810.9|236
1760025000000|2025-10-09 15:50:00|51959.7|51939.7|51888.6|51868.6|51962.4|51942.4|51886.1|51866.1|249
1760025300000|2025-10-09 15:55:00|51889.9|51869.9|52035|52015|52061.1|52041.1|51889.9|51869.9|226
1760025600000|2025-10-09 16:00:00|52029.8|52009.8|52057.3|52037.3|52099.8|52079.8|52016.1|51996.1|300
1760025900000|2025-10-09 16:05:00|52059.6|52039.6|52144.8|52124.8|52156.3|52136.3|52058.5|52038.5|206
1760026200000|2025-10-09 16:10:00|52143.5|52123.5|52142.4|52122.4|52163.5|52143.5|52097.3|52077.3|276
1760026500000|2025-10-09 16:15:00|52143.5|52123.5|51961|51941|52143.5|52123.5|51961|51941|331
1760026800000|2025-10-09 16:20:00|51953.5|51933.5|51991.1|51971.1|52019.9|51999.9|51943.5|51923.5|129
1760027100000|2025-10-09 16:25:00|51986.1|51966.1|51964.9|51944.9|52029.9|52009.9|51946.1|51926.1|95
1760027400000|2025-10-09 16:30:00|51963.6|51943.6|51908.6|51888.6|51998.6|51978.6|51881.1|51861.1|366
1760027700000|2025-10-09 16:35:00|51907.3|51887.3|51746|51726|51911.1|51891.1|51743.6|51723.6|280
1760028000000|2025-10-09 16:40:00|51747.3|51727.3|51825|51805|51842.3|51822.3|51644.8|51624.8|413
1760028300000|2025-10-09 16:45:00|51823.7|51803.7|51697.5|51677.5|51823.7|51803.7|51620|51600|517
1760028600000|2025-10-09 16:50:00|51698.9|51678.9|51501.2|51481.2|51756.2|51736.2|51501.2|51481.2|554
1760028900000|2025-10-09 16:55:00|51498.5|51478.5|51556.1|51536.1|51591.1|51571.1|51421|51401|2110
1760029200000|2025-10-09 17:00:00|51553.6|51533.6|51356.1|51336.1|51553.6|51533.6|51356.1|51336.1|544
1760029500000|2025-10-09 17:05:00|51354.7|51334.7|51469.9|51449.9|51497.4|51477.4|51326.1|51306.1|740
1760029800000|2025-10-09 17:10:00|51471.3|51451.3|51381.1|51361.1|51499.9|51479.9|51368.6|51348.6|96
1760030100000|2025-10-09 17:15:00|51382.5|51362.5|51353.7|51333.7|51408.6|51388.6|51211|51191|360
1760030400000|2025-10-09 17:20:00|51351.2|51331.2|51336.2|51316.2|51416.2|51396.2|51330|51310|145
1760030700000|2025-10-09 17:25:00|51337.5|51317.5|51283.7|51263.7|51356.2|51336.2|51268.5|51248.5|280
1760031000000|2025-10-09 17:30:00|51285|51265|51388.7|51368.7|51392.6|51372.6|51226.2|51206.2|275
1760031300000|2025-10-09 17:35:00|51387.4|51367.4|51413.9|51393.9|51431.3|51411.3|51328.7|51308.7|137
1760031600000|2025-10-09 17:40:00|51416.3|51396.3|51412.6|51392.6|51448.8|51428.8|51407.4|51387.4|172
1760031900000|2025-10-09 17:45:00|51411.3|51391.3|51428.8|51408.8|51428.8|51408.8|51406.3|51386.3|97
1760032200000|2025-10-09 17:50:00|51430|51410|51476.3|51456.3|51533.8|51513.8|51428.8|51408.8|206
1760032500000|2025-10-09 17:55:00|51478.8|51458.8|51495.2|51475.2|51496.5|51476.5|51441.3|51421.3|130
1760032800000|2025-10-09 18:00:00|51492.7|51472.7|51440.2|51420.2|51507.7|51487.7|51440.2|51420.2|111
1760033100000|2025-10-09 18:05:00|51441.4|51421.4|51451.4|51431.4|51473.9|51453.9|51419.9|51399.9|183
1760033400000|2025-10-09 18:10:00|51453.9|51433.9|51481.4|51461.4|51502.8|51482.8|51453.9|51433.9|42
1760033700000|2025-10-09 18:15:00|51480.1|51460.1|51501.4|51481.4|51516.4|51496.4|51471.4|51451.4|29
1760034000000|2025-10-09 18:20:00|51500.3|51480.3|51471.5|51451.5|51503.9|51483.9|51451.5|51431.5|52
1760034300000|2025-10-09 18:25:00|51468.8|51448.8|51446.5|51426.5|51490.1|51470.1|51429|51409|37
1760034600000|2025-10-09 18:30:00|51449|51429|51416.5|51396.5|51449|51429|51408.8|51388.8|62
1760034900000|2025-10-09 18:35:00|51415.4|51395.4|51446.5|51426.5|51451.5|51431.5|51400.2|51380.2|87
1760035200000|2025-10-09 18:40:00|51449|51429|51460.4|51440.4|51466.4|51446.4|51444.1|51424.1|36
1760035500000|2025-10-09 18:45:00|51461.7|51441.7|51434.1|51414.1|51481.6|51461.6|51434.1|51414.1|42
1760035800000|2025-10-09 18:50:00|51431.6|51411.6|51426.6|51406.6|51444.1|51424.1|51389.1|51369.1|42
1760036100000|2025-10-09 18:55:00|51425.3|51405.3|51411.6|51391.6|51431.6|51411.6|51384.1|51364.1|64
1760036400000|2025-10-09 19:00:00|51413|51393|51422.8|51402.8|51423|51403|51396.7|51376.7|53
1760036700000|2025-10-09 19:05:00|51425.5|51405.5|51479.2|51459.2|51479.2|51459.2|51419.2|51399.2|27
1760037000000|2025-10-09 19:10:00|51488|51468|51496.7|51476.7|51499.2|51479.2|51456.7|51436.7|37
1760037300000|2025-10-09 19:15:00|51491.7|51471.7|51561.7|51541.7|51561.7|51541.7|51491.7|51471.7|68
1760037600000|2025-10-09 19:20:00|51560.4|51540.4|51611.8|51591.8|51633.1|51613.1|51554.2|51534.2|116
1760037900000|2025-10-09 19:25:00|51610.6|51590.6|51679.3|51659.3|51679.3|51659.3|51591.8|51571.8|83
1760038200000|2025-10-09 19:30:00|51677.9|51657.9|51664.3|51644.3|51688|51668|51626.8|51606.8|108
1760038500000|2025-10-09 19:35:00|51663|51643|51705.7|51685.7|51705.7|51685.7|51656.8|51636.8|32
1760038800000|2025-10-09 19:40:00|51707|51687|51696.9|51676.9|51707|51687|51669.3|51649.3|49
1760039100000|2025-10-09 19:45:00|51699.4|51679.4|51704.4|51684.4|51704.4|51684.4|51678.2|51658.2|34
1760039400000|2025-10-09 19:50:00|51709.4|51689.4|51709.4|51689.4|51720.7|51700.7|51696.9|51676.9|82
1760039700000|2025-10-09 19:55:00|51710.7|51690.7|51726.9|51706.9|51741.9|51721.9|51708.1|51688.1|60
1760040000000|2025-10-09 20:00:00|51725.6|51705.6|51697|51677|51729.4|51709.4|51678.1|51658.1|47
1760040300000|2025-10-09 20:05:00|51699.5|51679.5|51712|51692|51712|51692|51697|51677|21
1760040600000|2025-10-09 20:10:00|51710.8|51690.8|51707.3|51687.3|51737|51717|51706|51686|261
1760040900000|2025-10-09 20:15:00|51708.5|51688.5|51707.2|51687.2|51717.2|51697.2|51694.7|51674.7|21
1760041200000|2025-10-09 20:20:00|51708.5|51688.5|51727.2|51707.2|51727.2|51707.2|51707.2|51687.2|4
1760041500000|2025-10-09 20:25:00|51728.5|51708.5|51734.7|51714.7|51754.7|51734.7|51728.5|51708.5|32
1760041800000|2025-10-09 20:30:00|51732.2|51712.2|51699.8|51679.8|51732.2|51712.2|51692.2|51672.2|20
1760042100000|2025-10-09 20:35:00|51704.8|51684.8|51716.1|51696.1|51724.9|51704.9|51704.8|51684.8|19
1760042400000|2025-10-09 20:40:00|51714.8|51694.8|51727.3|51707.3|51729.8|51709.8|51714.8|51694.8|8
1760042700000|2025-10-09 20:45:00|51729.8|51709.8|51722.3|51702.3|51745|51725|51722.3|51702.3|22
1760043000000|2025-10-09 20:50:00|51723.7|51703.7|51714.9|51694.9|51726|51706|51706.2|51686.2|17
1760043300000|2025-10-09 20:55:00|51713.5|51693.5|51717.4|51697.4|51722.4|51702.4|51711|51691|17
1760047200000|2025-10-09 22:00:00|51749|51729|51752.7|51732.7|51778.7|51758.7|51739.7|51719.7|20
1760047500000|2025-10-09 22:05:00|51751.4|51731.4|51742.7|51722.7|51752.7|51732.7|51740.2|51720.2|6
1760047800000|2025-10-09 22:10:00|51741.5|51721.5|51705.2|51685.2|51742.7|51722.7|51682.7|51662.7|34
1760048100000|2025-10-09 22:15:00|51707.7|51687.7|51740.3|51720.3|51740.3|51720.3|51707.7|51687.7|15
1760048400000|2025-10-09 22:20:00|51739.1|51719.1|51733|51713|51740.3|51720.3|51730.3|51710.3|4
1760048700000|2025-10-09 22:25:00|51735.3|51715.3|51725.3|51705.3|51735.3|51715.3|51722.8|51702.8|11
1760049000000|2025-10-09 22:30:00|51722.8|51702.8|51724|51704|51727.8|51707.8|51720.3|51700.3|9
1760049300000|2025-10-09 22:35:00|51722.8|51702.8|51725.4|51705.4|51727.9|51707.9|51720.3|51700.3|3
1760049600000|2025-10-09 22:40:00|51724|51704|51725.4|51705.4|51727.9|51707.9|51722.9|51702.9|4
1760049900000|2025-10-09 22:45:00|51724.1|51704.1|51724.2|51704.2|51726.7|51706.7|51721.6|51701.6|0
1760050200000|2025-10-09 22:50:00|51726.6|51706.6|51774.3|51754.3|51785.3|51765.3|51726.6|51706.6|24
1760050500000|2025-10-09 22:55:00|51775.4|51755.4|51778|51758|51783|51763|51775.4|51755.4|3
1760050800000|2025-10-09 23:00:00|51776.6|51756.6|51808|51788|51808|51788|51774.3|51754.3|13
1760051100000|2025-10-09 23:05:00|51804.3|51784.3|51808|51788|51836.7|51816.7|51803|51783|18
1760051400000|2025-10-09 23:10:00|51807.8|51787.8|51830.5|51810.5|51830.5|51810.5|51789.2|51769.2|15
1760051700000|2025-10-09 23:15:00|51833|51813|51848.1|51828.1|51849.4|51829.4|51830.5|51810.5|8
1760052000000|2025-10-09 23:20:00|51850.6|51830.6|51878.1|51858.1|51885.6|51865.6|51848.1|51828.1|16
1760052300000|2025-10-09 23:25:00|51876.7|51856.7|51874.6|51854.6|51878.1|51858.1|51859.4|51839.4|10
1760052600000|2025-10-09 23:30:00|51876.9|51856.9|51833.1|51813.1|51900.6|51880.6|51818.1|51798.1|54
1760052900000|2025-10-09 23:35:00|51834.5|51814.5|51893.1|51873.1|51897|51877|51834.5|51814.5|9
1760053200000|2025-10-09 23:40:00|51893.2|51873.2|51935.7|51915.7|51935.7|51915.7|51893.2|51873.2|45
1760053500000|2025-10-09 23:45:00|51933.2|51913.2|51970.9|51950.9|51970.9|51950.9|51910.7|51890.7|37
1760053800000|2025-10-09 23:50:00|51969.5|51949.5|51908.2|51888.2|51978.2|51958.2|51908.2|51888.2|80
1760054100000|2025-10-09 23:55:00|51905.7|51885.7|51910.7|51890.7|51930.7|51910.7|51880.7|51860.7|36
1760054400000|2025-10-10 00:00:00|51909.4|51889.4|51868.3|51848.3|51909.4|51889.4|51830.8|51810.8|103
1760054700000|2025-10-10 00:05:00|51865.8|51845.8|51770.8|51750.8|51865.8|51845.8|51770.8|51750.8|40
1760055000000|2025-10-10 00:10:00|51775.8|51755.8|51745.8|51725.8|51780.8|51760.8|51740.8|51720.8|24
1760055300000|2025-10-10 00:15:00|51747.1|51727.1|51650.8|51630.8|51748.3|51728.3|51633.3|51613.3|94
1760055600000|2025-10-10 00:20:00|51652.2|51632.2|51675.9|51655.9|51693.4|51673.4|51640.8|51620.8|30
1760055900000|2025-10-10 00:25:00|51673.2|51653.2|51708.4|51688.4|51723.4|51703.4|51668.4|51648.4|22
1760056200000|2025-10-10 00:30:00|51705.9|51685.9|51626.1|51606.1|51710.9|51690.9|51605.9|51585.9|33
1760056500000|2025-10-10 00:35:00|51627.2|51607.2|51670.9|51650.9|51670.9|51650.9|51625.9|51605.9|19
1760056800000|2025-10-10 00:40:00|51672.1|51652.1|51686|51666|51728.4|51708.4|51668.4|51648.4|31
1760057100000|2025-10-10 00:45:00|51683.5|51663.5|51711|51691|51712.3|51692.3|51666|51646|6
1760057400000|2025-10-10 00:50:00|51708.3|51688.3|51708.5|51688.5|51709.7|51689.7|51662.2|51642.2|15
1760057700000|2025-10-10 00:55:00|51716|51696|51678.5|51658.5|51733.5|51713.5|51676|51656|42
1760058000000|2025-10-10 01:00:00|51679.9|51659.9|51601.1|51581.1|51743.5|51723.5|51597.2|51577.2|157
1760058300000|2025-10-10 01:05:00|51603.6|51583.6|51528.4|51508.4|51656.1|51636.1|51523.4|51503.4|140
1760058600000|2025-10-10 01:10:00|51529.7|51509.7|51611.1|51591.1|51661.1|51641.1|51529.7|51509.7|51
1760058900000|2025-10-10 01:15:00|51612.4|51592.4|51589.8|51569.8|51688.6|51668.6|51589.8|51569.8|22
1760059200000|2025-10-10 01:20:00|51591.1|51571.1|51510|51490|51621.1|51601.1|51488.6|51468.6|68
1760059500000|2025-10-10 01:25:00|51511.1|51491.1|51553.7|51533.7|51585|51565|51507.3|51487.3|66
1760059800000|2025-10-10 01:30:00|51551.2|51531.2|51481.2|51461.2|51558.8|51538.8|51481.2|51461.2|63
1760060100000|2025-10-10 01:35:00|51463.7|51443.7|51363.7|51343.7|51480|51460|51356.2|51336.2|113
1760060400000|2025-10-10 01:40:00|51365|51345|51406.2|51386.2|51433.7|51413.7|51359.9|51339.9|40
1760060700000|2025-10-10 01:45:00|51409.9|51389.9|51433.8|51413.8|51491.3|51471.3|51409.9|51389.9|63
1760061000000|2025-10-10 01:50:00|51431.3|51411.3|51605|51585|51616.3|51596.3|51426.3|51406.3|157
1760061300000|2025-10-10 01:55:00|51606.3|51586.3|51536.3|51516.3|51623.8|51603.8|51536.3|51516.3|33
1760061600000|2025-10-10 02:00:00|51533.8|51513.8|51525.2|51505.2|51556.3|51536.3|51491.3|51471.3|28
1760061900000|2025-10-10 02:05:00|51523.8|51503.8|51528.9|51508.9|51528.9|51508.9|51433.9|51413.9|53
1760062200000|2025-10-10 02:10:00|51527.7|51507.7|51591.4|51571.4|51596.4|51576.4|51518.7|51498.7|28
1760062500000|2025-10-10 02:15:00|51592.7|51572.7|51598.9|51578.9|51606.4|51586.4|51581.4|51561.4|7
1760062800000|2025-10-10 02:20:00|51597.7|51577.7|51611.4|51591.4|51618.9|51598.9|51582.6|51562.6|20
1760063100000|2025-10-10 02:25:00|51613.9|51593.9|51621.5|51601.5|51658.9|51638.9|51613.9|51593.9|55
1760063400000|2025-10-10 02:30:00|51622.8|51602.8|51681.5|51661.5|51686.5|51666.5|51616.5|51596.5|84
1760063700000|2025-10-10 02:35:00|51682.8|51662.8|51671.4|51651.4|51694|51674|51641.5|51621.5|47
1760064000000|2025-10-10 02:40:00|51665.2|51645.2|51638.9|51618.9|51696.4|51676.4|51634|51614|159
1760064300000|2025-10-10 02:45:00|51640.2|51620.2|51621.4|51601.4|51666.4|51646.4|51607.7|51587.7|83
1760064600000|2025-10-10 02:50:00|51620.1|51600.1|51568.9|51548.9|51620.2|51600.2|51548.9|51528.9|39
1760064900000|2025-10-10 02:55:00|51567.6|51547.6|51555.3|51535.3|51571.4|51551.4|51490.1|51470.1|29
1760065200000|2025-10-10 03:00:00|51552.8|51532.8|51394|51374|51555.3|51535.3|51385.3|51365.3|79
1760065500000|2025-10-10 03:05:00|51396.5|51376.5|51387.7|51367.7|51461.5|51441.5|51387.7|51367.7|62
1760065800000|2025-10-10 03:10:00|51382.5|51362.5|51321.5|51301.5|51389|51369|51276.5|51256.5|84
1760066100000|2025-10-10 03:15:00|51315.2|51295.2|51305.2|51285.2|51329|51309|51251.5|51231.5|37
1760066400000|2025-10-10 03:20:00|51302.7|51282.7|51261.6|51241.6|51302.9|51282.9|51165.2|51145.2|83
1760066700000|2025-10-10 03:25:00|51260.2|51240.2|51261.6|51241.6|51277.9|51257.9|51224.1|51204.1|58
1760067000000|2025-10-10 03:30:00|51265.3|51245.3|51355.4|51335.4|51379.1|51359.1|51265.3|51245.3|45
1760067300000|2025-10-10 03:35:00|51356.6|51336.6|51281.6|51261.6|51379.1|51359.1|51239.1|51219.1|33
1760067600000|2025-10-10 03:40:00|51279.1|51259.1|51205.3|51185.3|51281.6|51261.6|51202.8|51182.8|45
1760067900000|2025-10-10 03:45:00|51204|51184|51279.2|51259.2|51279.2|51259.2|51164.2|51144.2|40
1760068200000|2025-10-10 03:50:00|51281.7|51261.7|51236.7|51216.7|51334.2|51314.2|51229.2|51209.2|82
1760068500000|2025-10-10 03:55:00|51235.4|51215.4|51231.7|51211.7|51254.2|51234.2|51226.7|51206.7|63
1760068800000|2025-10-10 04:00:00|51233.1|51213.1|51186.8|51166.8|51235.6|51215.6|51181.8|51161.8|43
1760069100000|2025-10-10 04:05:00|51185.4|51165.4|51144.3|51124.3|51186.8|51166.8|51124.3|51104.3|66
1760069400000|2025-10-10 04:10:00|51161.9|51141.9|51083.1|51063.1|51174.4|51154.4|51053.1|51033.1|113
1760069700000|2025-10-10 04:15:00|51085.8|51065.8|51118.2|51098.2|51140.7|51120.7|51085.8|51065.8|60
1760070000000|2025-10-10 04:20:00|51120.7|51100.7|51173.2|51153.2|51193.2|51173.2|51120.7|51100.7|32
1760070300000|2025-10-10 04:25:00|51174.5|51154.5|51200.7|51180.7|51209.4|51189.4|51165.7|51145.7|31
1760070600000|2025-10-10 04:30:00|51199.4|51179.4|51190.7|51170.7|51240.7|51220.7|51190.7|51170.7|25
1760070900000|2025-10-10 04:35:00|51188.2|51168.2|51218.3|51198.3|51233.3|51213.3|51175.7|51155.7|36
1760071200000|2025-10-10 04:40:00|51222.2|51202.2|51190.8|51170.8|51240.8|51220.8|51189.6|51169.6|73
1760071500000|2025-10-10 04:45:00|51189.6|51169.6|51184.6|51164.6|51190.8|51170.8|51141.8|51121.8|51
1760071800000|2025-10-10 04:50:00|51187|51167|51147|51127|51187|51167|51130.7|51110.7|28
1760072100000|2025-10-10 04:55:00|51157|51137|51182|51162|51185.8|51165.8|51157|51137|32
1760072400000|2025-10-10 05:00:00|51183.4|51163.4|51190.9|51170.9|51252|51232|51183.4|51163.4|49
1760072700000|2025-10-10 05:05:00|51192.1|51172.1|51214.6|51194.6|51232.1|51212.1|51181.9|51161.9|19
1760073000000|2025-10-10 05:10:00|51217.1|51197.1|51222.1|51202.1|51267.1|51247.1|51214.6|51194.6|42
1760073300000|2025-10-10 05:15:00|51219.6|51199.6|51269.6|51249.6|51274.6|51254.6|51209.6|51189.6|43
1760073600000|2025-10-10 05:20:00|51270.9|51250.9|51287.3|51267.3|51319.8|51299.8|51269.6|51249.6|52
1760073900000|2025-10-10 05:25:00|51289.8|51269.8|51269.8|51249.8|51322.3|51302.3|51264.8|51244.8|25
1760074200000|2025-10-10 05:30:00|51265.9|51245.9|51231.2|51211.2|51265.9|51245.9|51162.3|51142.3|56
1760074500000|2025-10-10 05:35:00|51229.8|51209.8|51114.9|51094.9|51234.8|51214.8|51091.2|51071.2|88
1760074800000|2025-10-10 05:40:00|51116|51096|51189.9|51169.9|51196.2|51176.2|51107.4|51087.4|37
1760075100000|2025-10-10 05:45:00|51184.9|51164.9|51217.4|51197.4|51239.9|51219.9|51167.4|51147.4|36
1760075400000|2025-10-10 05:50:00|51216.1|51196.1|51237.4|51217.4|51247.4|51227.4|51184.9|51164.9|44
1760075700000|2025-10-10 05:55:00|51232.4|51212.4|51267.5|51247.5|51267.5|51247.5|51202.5|51182.5|26
1760076000000|2025-10-10 06:00:00|51263.6|51243.6|51260|51240|51292.5|51272.5|51222.5|51202.5|100
1760076300000|2025-10-10 06:05:00|51257.5|51237.5|51322.5|51302.5|51346.3|51326.3|51247.4|51227.4|110
1760076600000|2025-10-10 06:10:00|51321.3|51301.3|51360|51340|51365|51345|51295|51275|80
1760076900000|2025-10-10 06:15:00|51358.7|51338.7|51322.6|51302.6|51358.7|51338.7|51292.5|51272.5|141
1760077200000|2025-10-10 06:20:00|51321.2|51301.2|51402.6|51382.6|51405.1|51385.1|51317.6|51297.6|91
1760077500000|2025-10-10 06:25:00|51400.1|51380.1|51315.1|51295.1|51423.8|51403.8|51302.6|51282.6|91
1760077800000|2025-10-10 06:30:00|51320.1|51300.1|51334|51314|51337.6|51317.6|51300.1|51280.1|34
1760078100000|2025-10-10 06:35:00|51335.1|51315.1|51177.7|51157.7|51337.6|51317.6|51147.7|51127.7|105
1760078400000|2025-10-10 06:40:00|51180.2|51160.2|51237.5|51217.5|51250|51230|51157.5|51137.5|106
1760078700000|2025-10-10 06:45:00|51235|51215|51180.1|51160.1|51276.4|51256.4|51180.1|51160.1|42
1760079000000|2025-10-10 06:50:00|51186.5|51166.5|51183.9|51163.9|51220.1|51200.1|51170.1|51150.1|75
1760079300000|2025-10-10 06:55:00|51185.1|51165.1|51342.6|51322.6|51342.6|51322.6|51185.1|51165.1|107
1760079600000|2025-10-10 07:00:00|51347.6|51327.6|51080.1|51060.1|51347.6|51327.6|51075.1|51055.1|286
1760079900000|2025-10-10 07:05:00|51082.6|51062.6|51170.2|51150.2|51197.7|51177.7|51082.6|51062.6|95
1760080200000|2025-10-10 07:10:00|51171.3|51151.3|51225.2|51205.2|51228.9|51208.9|51171.3|51151.3|46
1760080500000|2025-10-10 07:15:00|51227.7|51207.7|51281.5|51261.5|51290.2|51270.2|51126.5|51106.5|75
1760080800000|2025-10-10 07:20:00|51279|51259|51300.2|51280.2|51400.2|51380.2|51265.2|51245.2|124
1760081100000|2025-10-10 07:25:00|51290.2|51270.2|51350.3|51330.3|51368.9|51348.9|51283.9|51263.9|44
1760081400000|2025-10-10 07:30:00|51355.3|51335.3|51360.3|51340.3|51397.8|51377.8|51329.1|51309.1|47
1760081700000|2025-10-10 07:35:00|51359.1|51339.1|51357.8|51337.8|51461.6|51441.6|51352.7|51332.7|85
1760082000000|2025-10-10 07:40:00|51355.3|51335.3|51375.3|51355.3|51380.3|51360.3|51311.6|51291.6|34
1760082300000|2025-10-10 07:45:00|51374.1|51354.1|51310.3|51290.3|51409.2|51389.2|51310.3|51290.3|48
1760082600000|2025-10-10 07:50:00|51304|51284|51392.9|51372.9|51397.9|51377.9|51300.2|51280.2|46
1760082900000|2025-10-10 07:55:00|51394.1|51374.1|51410.4|51390.4|51459.2|51439.2|51385.4|51365.4|122
1760083200000|2025-10-10 08:00:00|51411.6|51391.6|51555.4|51535.4|51586.7|51566.7|51407.9|51387.9|186
1760083500000|2025-10-10 08:05:00|51557.9|51537.9|51595.4|51575.4|51597.9|51577.9|51511.7|51491.7|97
1760083800000|2025-10-10 08:10:00|51596.6|51576.6|51783.1|51763.1|51783.1|51763.1|51596.6|51576.6|340
1760084100000|2025-10-10 08:15:00|51780.6|51760.6|51733.1|51713.1|51820.6|51800.6|51725.6|51705.6|130
1760084400000|2025-10-10 08:20:00|51738.1|51718.1|51773.2|51753.2|51798.2|51778.2|51703.1|51683.1|149
1760084700000|2025-10-10 08:25:00|51774.5|51754.5|51715.5|51695.5|51778.2|51758.2|51713.2|51693.2|74
1760085000000|2025-10-10 08:30:00|51712.9|51692.9|51718.2|51698.2|51736.9|51716.9|51694.4|51674.4|31
1760085300000|2025-10-10 08:35:00|51717|51697|51718.2|51698.2|51733.2|51713.2|51680.7|51660.7|35
1760085600000|2025-10-10 08:40:00|51720.7|51700.7|51758.4|51738.4|51758.4|51738.4|51693.2|51673.2|29
1760085900000|2025-10-10 08:45:00|51759.6|51739.6|51735.8|51715.8|51787.1|51767.1|51693.3|51673.3|132
1760086200000|2025-10-10 08:50:00|51737.1|51717.1|51730.8|51710.8|51755.8|51735.8|51723.3|51703.3|54
1760086500000|2025-10-10 08:55:00|51732.1|51712.1|51728.3|51708.3|51753.3|51733.3|51724.5|51704.5|28
1760086800000|2025-10-10 09:00:00|51729.6|51709.6|51608.3|51588.3|51740.8|51720.8|51608.3|51588.3|73
1760087100000|2025-10-10 09:05:00|51616|51596|51650.7|51630.7|51673.4|51653.4|51578.4|51558.4|147
1760087400000|2025-10-10 09:10:00|51639.7|51619.7|51568.3|51548.3|51650.7|51630.7|51555.8|51535.8|80
1760087700000|2025-10-10 09:15:00|51570.6|51550.6|51578.3|51558.3|51643.3|51623.3|51560.8|51540.8|108
1760088000000|2025-10-10 09:20:00|51579.6|51559.6|51608.4|51588.4|51620.9|51600.9|51565.8|51545.8|64
1760088300000|2025-10-10 09:25:00|51610.9|51590.9|51591|51571|51610.9|51590.9|51573.5|51553.5|31
1760088600000|2025-10-10 09:30:00|51593.5|51573.5|51631|51611|51631|51611|51563.5|51543.5|53
1760088900000|2025-10-10 09:35:00|51628.5|51608.5|51606|51586|51667.3|51647.3|51602.2|51582.2|83
1760089200000|2025-10-10 09:40:00|51608.5|51588.5|51616|51596|51653.5|51633.5|51601|51581|78
1760089500000|2025-10-10 09:45:00|51618.5|51598.5|51507.2|51487.2|51636|51616|51496.1|51476.1|116
1760089800000|2025-10-10 09:50:00|51509.9|51489.9|51457.3|51437.3|51547.3|51527.3|51443.6|51423.6|142
1760090100000|2025-10-10 09:55:00|51456|51436|51433.6|51413.6|51481.1|51461.1|51411.1|51391.1|78
1760090400000|2025-10-10 10:00:00|51432.3|51412.3|51404.8|51384.8|51432.3|51412.3|51358.5|51338.5|71
1760090700000|2025-10-10 10:05:00|51406|51386|51393.7|51373.7|51416|51396|51334.7|51314.7|200
1760091000000|2025-10-10 10:10:00|51392.3|51372.3|51430|51410|51447.5|51427.5|51384.7|51364.7|214
1760091300000|2025-10-10 10:15:00|51431.2|51411.2|51487.4|51467.4|51489.9|51469.9|51431.2|51411.2|51
1760091600000|2025-10-10 10:20:00|51488.7|51468.7|51477.5|51457.5|51491.2|51471.2|51448.7|51428.7|21
1760091900000|2025-10-10 10:25:00|51478.7|51458.7|51468.8|51448.8|51491.2|51471.2|51458.9|51438.9|47
1760092200000|2025-10-10 10:30:00|51466.1|51446.1|51476.3|51456.3|51476.3|51456.3|51436.1|51416.1|47
1760092500000|2025-10-10 10:35:00|51471|51451|51505|51485|51508.8|51488.8|51448.8|51428.8|39
1760092800000|2025-10-10 10:40:00|51503.8|51483.8|51552.5|51532.5|51568.8|51548.8|51503.8|51483.8|37
1760093100000|2025-10-10 10:45:00|51551.3|51531.3|51527.5|51507.5|51551.3|51531.3|51511.3|51491.3|22
1760093400000|2025-10-10 10:50:00|51528.9|51508.9|51473.9|51453.9|51528.9|51508.9|51470.2|51450.2|35
1760093700000|2025-10-10 10:55:00|51476.4|51456.4|51478.9|51458.9|51495.2|51475.2|51468.9|51448.9|19
1760094000000|2025-10-10 11:00:00|51476.4|51456.4|51567.6|51547.6|51571.4|51551.4|51460.2|51440.2|84
1760094300000|2025-10-10 11:05:00|51563.9|51543.9|51498.9|51478.9|51566.4|51546.4|51491.4|51471.4|62
1760094600000|2025-10-10 11:10:00|51500.3|51480.3|51489|51469|51519|51499|51486.5|51466.5|46
1760094900000|2025-10-10 11:15:00|51485.3|51465.3|51494|51474|51524|51504|51484|51464|17
1760095200000|2025-10-10 11:20:00|51483.9|51463.9|51479|51459|51496.5|51476.5|51438.9|51418.9|60
1760095500000|2025-10-10 11:25:00|51481.5|51461.5|51504|51484|51516.5|51496.5|51480.2|51460.2|41
1760095800000|2025-10-10 11:30:00|51505.4|51485.4|51497.9|51477.9|51587.7|51567.7|51494.1|51474.1|111
1760096100000|2025-10-10 11:35:00|51499.2|51479.2|51522.8|51502.8|51534.1|51514.1|51486.6|51466.6|105
1760096400000|2025-10-10 11:40:00|51519.1|51499.1|51537.9|51517.9|51537.9|51517.9|51511.6|51491.6|34
1760096700000|2025-10-10 11:45:00|51539.1|51519.1|51561.6|51541.6|51575.4|51555.4|51474.1|51454.1|128
1760097000000|2025-10-10 11:50:00|51563|51543|51437.8|51417.8|51564.1|51544.1|51430.3|51410.3|77
1760097300000|2025-10-10 11:55:00|51436.7|51416.7|51416.7|51396.7|51474.2|51454.2|51401.7|51381.7|41
1760097600000|2025-10-10 12:00:00|51418|51398|51474.2|51454.2|51474.2|51454.2|51414.2|51394.2|99
1760097900000|2025-10-10 12:05:00|51472.9|51452.9|51556.7|51536.7|51609.2|51589.2|51471.7|51451.7|86
1760098200000|2025-10-10 12:10:00|51551.7|51531.7|51835.3|51815.3|51884.3|51864.3|51549.2|51529.2|743
1760098500000|2025-10-10 12:15:00|51810.4|51790.4|51748.1|51728.1|51839.3|51819.3|51731.8|51711.8|277
1760098800000|2025-10-10 12:20:00|51746.8|51726.8|51779.3|51759.3|51831.8|51811.8|51721.8|51701.8|154
1760099100000|2025-10-10 12:25:00|51776.8|51756.8|51874.3|51854.3|51876.8|51856.8|51748|51728|292
1760099400000|2025-10-10 12:30:00|51876.8|51856.8|51936.9|51916.9|51936.9|51916.9|51838.2|51818.2|316
1760099700000|2025-10-10 12:35:00|51935.5|51915.5|51826.9|51806.9|51962.8|51942.8|51826.9|51806.9|286
1760100000000|2025-10-10 12:40:00|51824.4|51804.4|51816.9|51796.9|51834.4|51814.4|51766.9|51746.9|88
1760100300000|2025-10-10 12:45:00|51815.6|51795.6|51801.9|51781.9|51821.9|51801.9|51760.7|51740.7|115
1760100600000|2025-10-10 12:50:00|51800.6|51780.6|51796.9|51776.9|51823.2|51803.2|51754.3|51734.3|284
1760100900000|2025-10-10 12:55:00|51804.4|51784.4|51885.8|51865.8|51887|51867|51797|51777|211
1760101200000|2025-10-10 13:00:00|51887|51867|51842|51822|51937|51917|51754.5|51734.5|299
1760101500000|2025-10-10 13:05:00|51844.5|51824.5|51938.3|51918.3|51938.3|51918.3|51844.5|51824.5|189
1760101800000|2025-10-10 13:10:00|51939.6|51919.6|51937|51917|51960.8|51940.8|51902|51882|184
1760102100000|2025-10-10 13:15:00|51940.9|51920.9|51984.6|51964.6|51997.1|51977.1|51924.6|51904.6|179
1760102400000|2025-10-10 13:20:00|51985.9|51965.9|52017.1|51997.1|52037.1|52017.1|51958.3|51938.3|188
1760102700000|2025-10-10 13:25:00|52020.9|52000.9|52002|51982|52077.1|52057.1|51972|51952|384
1760103000000|2025-10-10 13:30:00|51999.5|51979.5|52012.1|51992.1|52030.8|52010.8|51939.6|51919.6|246
1760103300000|2025-10-10 13:35:00|52013.5|51993.5|52047.2|52027.2|52057.3|52037.3|51879.7|51859.7|200
1760103600000|2025-10-10 13:40:00|52048.5|52028.5|52047.2|52027.2|52099.7|52079.7|52039.7|52019.7|138
1760103900000|2025-10-10 13:45:00|52048.5|52028.5|51982.2|51962.2|52071|52051|51974.7|51954.7|151
1760104200000|2025-10-10 13:50:00|51978.3|51958.3|51913.4|51893.4|51994.7|51974.7|51913.4|51893.4|176
1760104500000|2025-10-10 13:55:00|51917.2|51897.2|51886.1|51866.1|51918.5|51898.5|51855.8|51835.8|308
1760104800000|2025-10-10 14:00:00|51889.8|51869.8|51799.8|51779.8|51889.8|51869.8|51779.8|51759.8|250
1760105100000|2025-10-10 14:05:00|51797.3|51777.3|51906|51886|51907.3|51887.3|51794.8|51774.8|305
1760105400000|2025-10-10 14:10:00|51907.3|51887.3|51892.6|51872.6|51927.3|51907.3|51864.8|51844.8|189
1760105700000|2025-10-10 14:15:00|51895|51875|51917.4|51897.4|51926|51906|51859.8|51839.8|174
1760106000000|2025-10-10 14:20:00|51922.4|51902.4|51962.4|51942.4|51966.2|51946.2|51907.2|51887.2|265
1760106300000|2025-10-10 14:25:00|51959.9|51939.9|51840.8|51820.8|51962.5|51942.5|51838.3|51818.3|285
1760106600000|2025-10-10 14:30:00|51842.1|51822.1|51813.2|51793.2|51884.7|51864.7|51784.5|51764.5|809
1760106900000|2025-10-10 14:35:00|51812|51792|51899.6|51879.6|51899.6|51879.6|51684.6|51664.6|259
1760107200000|2025-10-10 14:40:00|51903.4|51883.4|51859.7|51839.7|51914.6|51894.6|51842.1|51822.1|200
1760107500000|2025-10-10 14:45:00|51862.1|51842.1|51884.5|51864.5|51889.5|51869.5|51822|51802|284
1760107800000|2025-10-10 14:50:00|51889.5|51869.5|51919.5|51899.5|51954.5|51934.5|51889.5|51869.5|146
1760108100000|2025-10-10 14:55:00|51918.2|51898.2|51583.2|51563.2|51927|51907|51583.2|51563.2|420
1760108400000|2025-10-10 15:00:00|51582|51562|51195.9|51175.9|51660.9|51640.9|51153.5|51133.5|1027
1760108700000|2025-10-10 15:05:00|51197.1|51177.1|51330.8|51310.8|51402.1|51382.1|51157.1|51137.1|776
1760109000000|2025-10-10 15:10:00|51332.1|51312.1|51297|51277|51472.1|51452.1|51183.2|51163.2|729
1760109300000|2025-10-10 15:15:00|51294.5|51274.5|50964.6|50944.6|51294.5|51274.5|50936.1|50916.1|873
1760109600000|2025-10-10 15:20:00|50963.3|50943.3|51022.2|51002.2|51027.2|51007.2|50704.7|50684.7|1319
1760109900000|2025-10-10 15:25:00|51024.7|51004.7|50605.9|50585.9|51058.5|51038.5|50569.6|50549.6|895
1760110200000|2025-10-10 15:30:00|50604.6|50584.6|50572.1|50552.1|50729.6|50709.6|50521.9|50501.9|1191
1760110500000|2025-10-10 15:35:00|50567.1|50547.1|50644.6|50624.6|50765.8|50745.8|50563.3|50543.3|739
1760110800000|2025-10-10 15:40:00|50645.9|50625.9|50272.1|50252.1|50649.6|50629.6|50058.5|50038.5|2135
1760111100000|2025-10-10 15:45:00|50277.1|50257.1|50215.9|50195.9|50529.6|50509.6|49937.2|49917.2|2107
1760111400000|2025-10-10 15:50:00|50213.4|50193.4|50110.9|50090.9|50397.2|50377.2|50110.9|50090.9|1147
1760111700000|2025-10-10 15:55:00|50100.9|50080.9|49943.5|49923.5|50117.2|50097.2|49748.4|49728.4|2013
1760112000000|2025-10-10 16:00:00|49942.2|49922.2|49407.1|49387.1|49957.2|49937.2|49242.1|49222.1|2411
1760112300000|2025-10-10 16:05:00|49418.3|49398.3|49192.1|49172.1|49469.6|49449.6|49017.1|48997.1|1175
1760112600000|2025-10-10 16:10:00|49187.1|49167.1|49532.2|49512.2|49597|49577|49180.8|49160.8|946
1760112900000|2025-10-10 16:15:00|49530.9|49510.9|49257.2|49237.2|49559.7|49539.7|49238.4|49218.4|544
1760113200000|2025-10-10 16:20:00|49255.9|49235.9|49343.8|49323.8|49432.2|49412.2|49129.7|49109.7|892
1760113500000|2025-10-10 16:25:00|49342.5|49322.5|49493.3|49473.3|49629.7|49609.7|49283.4|49263.4|708
1760113800000|2025-10-10 16:30:00|49490.9|49470.9|49607.4|49587.4|49679.8|49659.8|49432.3|49412.3|559
1760114100000|2025-10-10 16:35:00|49606.1|49586.1|49702.3|49682.3|49722.3|49702.3|49524.8|49504.8|790
1760114400000|2025-10-10 16:40:00|49703.6|49683.6|49591.1|49571.1|49789.8|49769.8|49524.8|49504.8|429
1760114700000|2025-10-10 16:45:00|49589.8|49569.8|49507.3|49487.3|49624.8|49604.8|49466|49446|489
1760115000000|2025-10-10 16:50:00|49512.3|49492.3|49341.1|49321.1|49546.2|49526.2|49289.9|49269.9|504
1760115300000|2025-10-10 16:55:00|49344.9|49324.9|49252.4|49232.4|49409.9|49389.9|49242.4|49222.4|1300
1760115600000|2025-10-10 17:00:00|49254.9|49234.9|49086.1|49066.1|49291.2|49271.2|48972.3|48952.3|1011
1760115900000|2025-10-10 17:05:00|49083.6|49063.6|49175.1|49155.1|49202.3|49182.3|49049.9|49029.9|291
1760116200000|2025-10-10 17:10:00|49179.9|49159.9|49220|49200|49300.1|49280.1|49177.3|49157.3|442
1760116500000|2025-10-10 17:15:00|49222.5|49202.5|49213.7|49193.7|49256.3|49236.3|49170|49150|272
1760116800000|2025-10-10 17:20:00|49215|49195|49220|49200|49245|49225|49100|49080|158
1760117100000|2025-10-10 17:25:00|49221.3|49201.3|49278.7|49258.7|49282.7|49262.7|49210|49190|88
1760117400000|2025-10-10 17:30:00|49276.4|49256.4|49292.6|49272.6|49296.4|49276.4|49137.7|49117.7|157
1760117700000|2025-10-10 17:35:00|49290.1|49270.1|49380.1|49360.1|49422.6|49402.6|49275.1|49255.1|270
1760118000000|2025-10-10 17:40:00|49377.6|49357.6|49392.7|49372.7|49415.1|49395.1|49355.1|49335.1|149
1760118300000|2025-10-10 17:45:00|49390.2|49370.2|49442.8|49422.8|49442.8|49422.8|49287.8|49267.8|261
1760118600000|2025-10-10 17:50:00|49440.3|49420.3|49460.3|49440.3|49522.8|49502.8|49421.5|49401.5|301
1760118900000|2025-10-10 17:55:00|49461.6|49441.6|49374|49354|49472.8|49452.8|49345.3|49325.3|132
1760119200000|2025-10-10 18:00:00|49375.3|49355.3|49310.3|49290.3|49375.3|49355.3|49290.3|49270.3|113
1760119500000|2025-10-10 18:05:00|49311.5|49291.5|49346.7|49326.7|49375.4|49355.4|49290.3|49270.3|161
1760119800000|2025-10-10 18:10:00|49349.3|49329.3|49377.9|49357.9|49380.4|49360.4|49325.4|49305.4|102
1760120100000|2025-10-10 18:15:00|49379.2|49359.2|49414.2|49394.2|49476.7|49456.7|49379.2|49359.2|148
1760120400000|2025-10-10 18:20:00|49415.5|49395.5|49539.2|49519.2|49539.2|49519.2|49390.4|49370.4|161
1760120700000|2025-10-10 18:25:00|49540.6|49520.6|49499.2|49479.2|49589.2|49569.2|49487.8|49467.8|229
1760121000000|2025-10-10 18:30:00|49498|49478|49510.5|49490.5|49548|49528|49444.2|49424.2|92
1760121300000|2025-10-10 18:35:00|49506.6|49486.6|49463|49443|49506.6|49486.6|49439.3|49419.3|96
1760121600000|2025-10-10 18:40:00|49460.5|49440.5|49458.2|49438.2|49515.5|49495.5|49444.3|49424.3|94
1760121900000|2025-10-10 18:45:00|49460.7|49440.7|49410.7|49390.7|49479.3|49459.3|49378.1|49358.1|93
1760122200000|2025-10-10 18:50:00|49411.9|49391.9|49348|49328|49416.9|49396.9|49348|49328|43
1760122500000|2025-10-10 18:55:00|49346.8|49326.8|49359.3|49339.3|49360.6|49340.6|49320.5|49300.5|40
1760122800000|2025-10-10 19:00:00|49358.1|49338.1|49305.6|49285.6|49393.1|49373.1|49288.1|49268.1|67
1760123100000|2025-10-10 19:05:00|49308.1|49288.1|49290.7|49270.7|49313.1|49293.1|49280.5|49260.5|45
1760123400000|2025-10-10 19:10:00|49293.3|49273.3|49328.2|49308.2|49363.2|49343.2|49290.7|49270.7|93
1760123700000|2025-10-10 19:15:00|49329.5|49309.5|49339.4|49319.4|49342|49322|49285.7|49265.7|45
1760124000000|2025-10-10 19:20:00|49338.2|49318.2|49339.5|49319.5|49363.2|49343.2|49318.2|49298.2|36
1760124300000|2025-10-10 19:25:00|49340.7|49320.7|49307|49287|49353.2|49333.2|49284.4|49264.4|79
1760124600000|2025-10-10 19:30:00|49308.3|49288.3|49373.3|49353.3|49429.6|49409.6|49308.3|49288.3|73
1760124900000|2025-10-10 19:35:00|49372.1|49352.1|49349.6|49329.6|49443.3|49423.3|49345.8|49325.8|113
1760125200000|2025-10-10 19:40:00|49350.8|49330.8|49405.8|49385.8|49448.3|49428.3|49350.8|49330.8|124
1760125500000|2025-10-10 19:45:00|49409.8|49389.8|49429.6|49409.6|49457.2|49437.2|49355.8|49335.8|95
1760125800000|2025-10-10 19:50:00|49424.6|49404.6|49418.5|49398.5|49463.4|49443.4|49405.9|49385.9|65
1760126100000|2025-10-10 19:55:00|49413.5|49393.5|49355.9|49335.9|49428.5|49408.5|49355.9|49335.9|90
1760126400000|2025-10-10 20:00:00|49352.2|49332.2|49389.7|49369.7|49389.7|49369.7|49289.7|49269.7|130
1760126700000|2025-10-10 20:05:00|49388.4|49368.4|49361.1|49341.1|49413.6|49393.6|49361.1|49341.1|48
1760127000000|2025-10-10 20:10:00|49362.4|49342.4|49391.1|49371.1|49402.4|49382.4|49362.4|49342.4|19
1760127300000|2025-10-10 20:15:00|49388.6|49368.6|49403.6|49383.6|49403.6|49383.6|49362.4|49342.4|28
1760127600000|2025-10-10 20:20:00|49413.6|49393.6|49443.6|49423.6|49448.6|49428.6|49408.6|49388.6|42
1760127900000|2025-10-10 20:25:00|49442.3|49422.3|49429.9|49409.9|49448.6|49428.6|49408.7|49388.7|15
1760128200000|2025-10-10 20:30:00|49431.2|49411.2|49418.7|49398.7|49458.7|49438.7|49396.2|49376.2|99
1760128500000|2025-10-10 20:35:00|49417.4|49397.4|49398.7|49378.7|49441.2|49421.2|49398.7|49378.7|43
1760128800000|2025-10-10 20:40:00|49397.4|49377.4|49346.2|49326.2|49398.7|49378.7|49346.2|49326.2|29
1760129100000|2025-10-10 20:45:00|49348.7|49328.7|49310|49290|49356.3|49336.3|49307.5|49287.5|29
1760129400000|2025-10-10 20:50:00|49308.7|49288.7|48707.5|48687.5|49393.8|49373.8|48676.3|48656.3|692
1760129700000|2025-10-10 20:55:00|48706.3|48686.3|48766.4|48746.4|48793.8|48773.8|48553.8|48533.8|377
1760306400000|2025-10-12 22:00:00|50288.3|50268.3|50468.3|50448.3|50773.3|50753.3|50168.3|50148.3|977
1760306700000|2025-10-12 22:05:00|50462.1|50442.1|50515.9|50495.9|50599.6|50579.6|50367.1|50347.1|459
1760307000000|2025-10-12 22:10:00|50514.6|50494.6|50473.4|50453.4|50514.6|50494.6|50369.6|50349.6|279
1760307300000|2025-10-12 22:15:00|50472.1|50452.1|50448.4|50428.4|50535.9|50515.9|50443.4|50423.4|106
1760307600000|2025-10-12 22:20:00|50440.9|50420.9|50415.9|50395.9|50504.7|50484.7|50370.9|50350.9|194
1760307900000|2025-10-12 22:25:00|50417.2|50397.2|50219.7|50199.7|50518.4|50498.4|50219.7|50199.7|277
1760308200000|2025-10-12 22:30:00|50227.2|50207.2|50241|50221|50267.2|50247.2|50159.7|50139.7|262
1760308500000|2025-10-12 22:35:00|50238.5|50218.5|50071|50051|50293.5|50273.5|50071|50051|208
1760308800000|2025-10-12 22:40:00|50073.5|50053.5|50103.5|50083.5|50143.5|50123.5|50073.5|50053.5|47
1760309100000|2025-10-12 22:45:00|50106|50086|50076.1|50056.1|50144.8|50124.8|49959.8|49939.8|182
1760309400000|2025-10-12 22:50:00|50074.8|50054.8|50208.6|50188.6|50241.1|50221.1|50073.6|50053.6|68
1760309700000|2025-10-12 22:55:00|50211.1|50191.1|50268.6|50248.6|50312.3|50292.3|50211.1|50191.1|89
1760310000000|2025-10-12 23:00:00|50271.1|50251.1|50178.6|50158.6|50288.6|50268.6|50146.1|50126.1|115
1760310300000|2025-10-12 23:05:00|50176.1|50156.1|50309.9|50289.9|50309.9|50289.9|50157.4|50137.4|23
1760310600000|2025-10-12 23:10:00|50312.4|50292.4|50313.7|50293.7|50351.2|50331.2|50273.7|50253.7|88
1760310900000|2025-10-12 23:15:00|50316.2|50296.2|50302.5|50282.5|50342.4|50322.4|50287.5|50267.5|36
1760311200000|2025-10-12 23:20:00|50301.2|50281.2|50376.2|50356.2|50451.2|50431.2|50243.7|50223.7|96
1760311500000|2025-10-12 23:25:00|50373.7|50353.7|50416.3|50396.3|50416.3|50396.3|50311.2|50291.2|103
1760311800000|2025-10-12 23:30:00|50445|50425|50396.3|50376.3|50468.8|50448.8|50383.8|50363.8|66
1760312100000|2025-10-12 23:35:00|50393.8|50373.8|50361.3|50341.3|50393.8|50373.8|50351.3|50331.3|42
1760312400000|2025-10-12 23:40:00|50363.8|50343.8|50305.1|50285.1|50363.8|50343.8|50277.6|50257.6|36
1760312700000|2025-10-12 23:45:00|50303.8|50283.8|50326.4|50306.4|50328.8|50308.8|50281.3|50261.3|31
1760313000000|2025-10-12 23:50:00|50312.6|50292.6|50247.6|50227.6|50312.6|50292.6|50177.6|50157.6|96
1760313300000|2025-10-12 23:55:00|50246.4|50226.4|50198.9|50178.9|50252.6|50232.6|50187.7|50167.7|54
1760313600000|2025-10-13 00:00:00|50187.7|50167.7|50416.4|50396.4|50416.4|50396.4|50128.9|50108.9|194
1760313900000|2025-10-13 00:05:00|50406.4|50386.4|50311.5|50291.5|50423.9|50403.9|50243.9|50223.9|121
1760314200000|2025-10-13 00:10:00|50312.7|50292.7|50405.2|50385.2|50461.5|50441.5|50309|50289|256
1760314500000|2025-10-13 00:15:00|50406.5|50386.5|50371.5|50351.5|50435.2|50415.2|50354|50334|46
1760314800000|2025-10-13 00:20:00|50370.2|50350.2|50399|50379|50476.5|50456.5|50364|50344|96
1760315100000|2025-10-13 00:25:00|50397.8|50377.8|50515.3|50495.3|50524|50504|50389|50369|72
1760315400000|2025-10-13 00:30:00|50514.1|50494.1|50986.6|50966.6|51025.3|51005.3|50424.1|50404.1|565
1760315700000|2025-10-13 00:35:00|51011.6|50991.6|51110.3|51090.3|51127.8|51107.8|50790.3|50770.3|630
1760316000000|2025-10-13 00:40:00|51114.1|51094.1|51192.9|51172.9|51247.9|51227.9|50989.1|50969.1|450
1760316300000|2025-10-13 00:45:00|51194.1|51174.1|51111.6|51091.6|51222.9|51202.9|51105.4|51085.4|347
1760316600000|2025-10-13 00:50:00|51112.9|51092.9|51049.2|51029.2|51181.7|51161.7|51006.6|50986.6|303
1760316900000|2025-10-13 00:55:00|51047.9|51027.9|51029.2|51009.2|51047.9|51027.9|50904.2|50884.2|377
1760317200000|2025-10-13 01:00:00|51034.2|51014.2|51011.7|50991.7|51206.7|51186.7|50925.4|50905.4|813
1760317500000|2025-10-13 01:05:00|51013|50993|51089.2|51069.2|51101.7|51081.7|50921.7|50901.7|277
1760317800000|2025-10-13 01:10:00|51090.5|51070.5|50869.3|50849.3|51105.5|51085.5|50864.3|50844.3|254
1760318100000|2025-10-13 01:15:00|50868|50848|51026.8|51006.8|51026.8|51006.8|50851.8|50831.8|132
1760318400000|2025-10-13 01:20:00|51024.3|51004.3|50928.1|50908.1|51080.6|51060.6|50923.1|50903.1|119
1760318700000|2025-10-13 01:25:00|50929.3|50909.3|50898.1|50878.1|50998.1|50978.1|50896.8|50876.8|60
1760319000000|2025-10-13 01:30:00|50899.3|50879.3|50973.1|50953.1|50993.1|50973.1|50899.3|50879.3|226
1760319300000|2025-10-13 01:35:00|50971.9|50951.9|50910.6|50890.6|51001.9|50981.9|50873.1|50853.1|110
1760319600000|2025-10-13 01:40:00|50911.9|50891.9|51113.2|51093.2|51144.4|51124.4|50911.9|50891.9|129
1760319900000|2025-10-13 01:45:00|51114.4|51094.4|51194.4|51174.4|51226.9|51206.9|51096.9|51076.9|101
1760320200000|2025-10-13 01:50:00|51196.9|51176.9|51172|51152|51204.4|51184.4|51116.9|51096.9|82
1760320500000|2025-10-13 01:55:00|51168.2|51148.2|51107|51087|51168.2|51148.2|51027|51007|110
1760320800000|2025-10-13 02:00:00|51104.5|51084.5|50959.5|50939.5|51104.5|51084.5|50923.3|50903.3|152
1760321100000|2025-10-13 02:05:00|50962|50942|50928.3|50908.3|51054.5|51034.5|50877|50857|82
1760321400000|2025-10-13 02:10:00|50929.5|50909.5|51022.1|51002.1|51022.1|51002.1|50927|50907|24
1760321700000|2025-10-13 02:15:00|51023.3|51003.3|51015.8|50995.8|51034.6|51014.6|50997.1|50977.1|27
1760322000000|2025-10-13 02:20:00|51014.6|50994.6|51002.1|50982.1|51024.6|51004.6|50979.6|50959.6|16
1760322300000|2025-10-13 02:25:00|50997.1|50977.1|50994.6|50974.6|50997.1|50977.1|50959.6|50939.6|22
1760322600000|2025-10-13 02:30:00|50993.4|50973.4|50959.7|50939.7|51009.6|50989.6|50884.6|50864.6|64
1760322900000|2025-10-13 02:35:00|50960.9|50940.9|50907.2|50887.2|50969.7|50949.7|50868.4|50848.4|38
1760323200000|2025-10-13 02:40:00|50908.4|50888.4|50869.7|50849.7|50918.4|50898.4|50847.2|50827.2|38
1760323500000|2025-10-13 02:45:00|50867.2|50847.2|50978.5|50958.5|50997.2|50977.2|50854.7|50834.7|84
1760323800000|2025-10-13 02:50:00|50979.7|50959.7|50877.3|50857.3|50979.7|50959.7|50839.8|50819.8|97
1760324100000|2025-10-13 02:55:00|50874.8|50854.8|50812.3|50792.3|50884.8|50864.8|50807.3|50787.3|26
1760324400000|2025-10-13 03:00:00|50811|50791|50819.8|50799.8|50841.1|50821.1|50797.3|50777.3|32
1760324700000|2025-10-13 03:05:00|50817.3|50797.3|50724.8|50704.8|50829.8|50809.8|50687.3|50667.3|262
1760325000000|2025-10-13 03:10:00|50714.8|50694.8|50614.9|50594.9|50714.8|50694.8|50602.4|50582.4|208
1760325300000|2025-10-13 03:15:00|50617.4|50597.4|50674.9|50654.9|50676.1|50656.1|50537.4|50517.4|319
1760325600000|2025-10-13 03:20:00|50684.9|50664.9|50604.9|50584.9|50701.1|50681.1|50557.4|50537.4|58
1760325900000|2025-10-13 03:25:00|50606.2|50586.2|50519.9|50499.9|50614.9|50594.9|50487.4|50467.4|138
1760326200000|2025-10-13 03:30:00|50517.4|50497.4|50562.5|50542.5|50599.9|50579.9|50499.9|50479.9|110
1760326500000|2025-10-13 03:35:00|50565|50545|50577.5|50557.5|50610|50590|50548.7|50528.7|35
1760326800000|2025-10-13 03:40:00|50575|50555|50507.5|50487.5|50577.5|50557.5|50500|50480|126
1760327100000|2025-10-13 03:45:00|50506.2|50486.2|50182.5|50162.5|50525|50505|50101.3|50081.3|386
1760327400000|2025-10-13 03:50:00|50185|50165|50260.1|50240.1|50270|50250|49945|49925|397
1760327700000|2025-10-13 03:55:00|50258.8|50238.8|50175.1|50155.1|50258.8|50238.8|50036.3|50016.3|128
1760328000000|2025-10-13 04:00:00|50173.8|50153.8|50217.6|50197.6|50221.4|50201.4|50082.6|50062.6|154
1760328300000|2025-10-13 04:05:00|50207.6|50187.6|50260.1|50240.1|50270.1|50250.1|50182.6|50162.6|77
1760328600000|2025-10-13 04:10:00|50262.6|50242.6|50237.7|50217.7|50262.6|50242.6|50175.1|50155.1|87
1760328900000|2025-10-13 04:15:00|50240.2|50220.2|50287.7|50267.7|50301.4|50281.4|50237.7|50217.7|41
1760329200000|2025-10-13 04:20:00|50285.2|50265.2|50224|50204|50285.2|50265.2|50201.5|50181.5|73
1760329500000|2025-10-13 04:25:00|50217.7|50197.7|50222.7|50202.7|50225.2|50205.2|50107.7|50087.7|147
1760329800000|2025-10-13 04:30:00|50221.5|50201.5|50180.3|50160.3|50221.5|50201.5|50150.2|50130.2|21
1760330100000|2025-10-13 04:35:00|50179|50159|50235.3|50215.3|50235.3|50215.3|50177.8|50157.8|15
1760330400000|2025-10-13 04:40:00|50236.5|50216.5|50260.3|50240.3|50260.3|50240.3|50217.8|50197.8|18
1760330700000|2025-10-13 04:45:00|50261.6|50241.6|50285.3|50265.3|50285.3|50265.3|50257.8|50237.8|22
1760331000000|2025-10-13 04:50:00|50284.1|50264.1|50325.4|50305.4|50325.4|50305.4|50216.6|50196.6|65
1760331300000|2025-10-13 04:55:00|50322.9|50302.9|50304.1|50284.1|50327.9|50307.9|50292.9|50272.9|20
1760331600000|2025-10-13 05:00:00|50306.6|50286.6|50370.4|50350.4|50370.4|50350.4|50250.4|50230.4|55
1760331900000|2025-10-13 05:05:00|50372.9|50352.9|50347.9|50327.9|50372.9|50352.9|50310.4|50290.4|37
1760332200000|2025-10-13 05:10:00|50345.4|50325.4|50371.7|50351.7|50414.2|50394.2|50325.4|50305.4|43
1760332500000|2025-10-13 05:15:00|50370.5|50350.5|50398|50378|50403|50383|50355.5|50335.5|19
1760332800000|2025-10-13 05:20:00|50399.2|50379.2|50390.5|50370.5|50451.7|50431.7|50385.5|50365.5|57
1760333100000|2025-10-13 05:25:00|50391.7|50371.7|50390.5|50370.5|50395.5|50375.5|50353|50333|26
1760333400000|2025-10-13 05:30:00|50389.3|50369.3|50443.1|50423.1|50453|50433|50253|50233|123
1760333700000|2025-10-13 05:35:00|50444.3|50424.3|50423.1|50403.1|50493.1|50473.1|50386.8|50366.8|153
1760334000000|2025-10-13 05:40:00|50420.6|50400.6|50394.3|50374.3|50430.6|50410.6|50385.6|50365.6|39
1760334300000|2025-10-13 05:45:00|50391.8|50371.8|50268.1|50248.1|50393.1|50373.1|50263.1|50243.1|77
1760334600000|2025-10-13 05:50:00|50266.9|50246.9|50293.2|50273.2|50295.7|50275.7|50183.1|50163.1|117
1760334900000|2025-10-13 05:55:00|50289.4|50269.4|50323.2|50303.2|50335.7|50315.7|50289.4|50269.4|44
1760335200000|2025-10-13 06:00:00|50321.9|50301.9|50258.2|50238.2|50330.7|50310.7|50101.9|50081.9|262
1760335500000|2025-10-13 06:05:00|50255.7|50235.7|50247|50227|50263.2|50243.2|50183.2|50163.2|76
1760335800000|2025-10-13 06:10:00|50248.2|50228.2|50245.7|50225.7|50287|50267|50197|50177|64
1760336100000|2025-10-13 06:15:00|50247|50227|50292|50272|50330.8|50310.8|50108.2|50088.2|163
1760336400000|2025-10-13 06:20:00|50295.7|50275.7|50175.8|50155.8|50300.8|50280.8|50140.8|50120.8|285
1760336700000|2025-10-13 06:25:00|50170.8|50150.8|50218.3|50198.3|50242.1|50222.1|50155.8|50135.8|126
1760337000000|2025-10-13 06:30:00|50222.1|50202.1|50263.3|50243.3|50309.6|50289.6|50212.1|50192.1|165
1760337300000|2025-10-13 06:35:00|50264.6|50244.6|50399.6|50379.6|50407.1|50387.1|50264.6|50244.6|111
1760337600000|2025-10-13 06:40:00|50400.9|50380.9|50444.6|50424.6|50477.1|50457.1|50389.6|50369.6|168
1760337900000|2025-10-13 06:45:00|50449.6|50429.6|50427.2|50407.2|50483.4|50463.4|50372.2|50352.2|112
1760338200000|2025-10-13 06:50:00|50429.7|50409.7|50394.7|50374.7|50450.9|50430.9|50372.2|50352.2|101
1760338500000|2025-10-13 06:55:00|50393.4|50373.4|50503.5|50483.5|50514.7|50494.7|50393.4|50373.4|92
1760338800000|2025-10-13 07:00:00|50501|50481|50378.5|50358.5|50511|50491|50323.5|50303.5|211
1760339100000|2025-10-13 07:05:00|50376|50356|50399.7|50379.7|50491|50471|50311|50291|187
1760339400000|2025-10-13 07:10:00|50402.3|50382.3|50392.3|50372.3|50487.3|50467.3|50362.3|50342.3|102
1760339700000|2025-10-13 07:15:00|50389.8|50369.8|50404.8|50384.8|50497.3|50477.3|50387.3|50367.3|88
1760340000000|2025-10-13 07:20:00|50417.3|50397.3|50408.6|50388.6|50447.3|50427.3|50282.3|50262.3|218
1760340300000|2025-10-13 07:25:00|50418.6|50398.6|50572.3|50552.3|50572.3|50552.3|50396.1|50376.1|167
1760340600000|2025-10-13 07:30:00|50571.1|50551.1|50459.9|50439.9|50599.9|50579.9|50456.1|50436.1|110
1760340900000|2025-10-13 07:35:00|50463.6|50443.6|50453.7|50433.7|50496.1|50476.1|50421.1|50401.1|123
1760341200000|2025-10-13 07:40:00|50456.2|50436.2|50508.7|50488.7|50539.9|50519.9|50456.2|50436.2|84
1760341500000|2025-10-13 07:45:00|50506.2|50486.2|50456.2|50436.2|50533.7|50513.7|50446.2|50426.2|52
1760341800000|2025-10-13 07:50:00|50455|50435|50480|50460|50511.2|50491.2|50446.2|50426.2|59
1760342100000|2025-10-13 07:55:00|50478.7|50458.7|50481.2|50461.2|50513.7|50493.7|50426.2|50406.2|47
1760342400000|2025-10-13 08:00:00|50480|50460|50531.3|50511.3|50593.8|50573.8|50478.8|50458.8|82
1760342700000|2025-10-13 08:05:00|50530|50510|50388.8|50368.8|50550|50530|50388.8|50368.8|72
1760343000000|2025-10-13 08:10:00|50395|50375|50370.1|50350.1|50441.3|50421.3|50370.1|50350.1|94
1760343300000|2025-10-13 08:15:00|50371.3|50351.3|50255.1|50235.1|50371.3|50351.3|50250.1|50230.1|109
1760343600000|2025-10-13 08:20:00|50257.6|50237.6|50321.4|50301.4|50321.4|50301.4|50250.1|50230.1|69
1760343900000|2025-10-13 08:25:00|50318.9|50298.9|50373.9|50353.9|50375.1|50355.1|50301.4|50281.4|87
1760344200000|2025-10-13 08:30:00|50376.4|50356.4|50406.4|50386.4|50422.7|50402.7|50363.9|50343.9|61
1760344500000|2025-10-13 08:35:00|50393.9|50373.9|50383.9|50363.9|50393.9|50373.9|50348.9|50328.9|60
1760344800000|2025-10-13 08:40:00|50382.7|50362.7|50346.5|50326.5|50382.7|50362.7|50301.5|50281.5|73
1760345100000|2025-10-13 08:45:00|50348.9|50328.9|50381.5|50361.5|50381.5|50361.5|50306.5|50286.5|33
1760345400000|2025-10-13 08:50:00|50380.3|50360.3|50511.5|50491.5|50536.5|50516.5|50380.3|50360.3|75
1760345700000|2025-10-13 08:55:00|50516.5|50496.5|50496.5|50476.5|50539|50519|50474|50454|42
1760346000000|2025-10-13 09:00:00|50495.3|50475.3|50567.8|50547.8|50581.6|50561.6|50489|50469|70
1760346300000|2025-10-13 09:05:00|50569.1|50549.1|50696.6|50676.6|50696.6|50676.6|50559.1|50539.1|115
1760346600000|2025-10-13 09:10:00|50695.4|50675.4|50671.6|50651.6|50721.6|50701.6|50631.6|50611.6|103
1760346900000|2025-10-13 09:15:00|50670.4|50650.4|50616.6|50596.6|50679.1|50659.1|50615.4|50595.4|32
1760347200000|2025-10-13 09:20:00|50614.1|50594.1|50571.7|50551.7|50640.4|50620.4|50554.2|50534.2|39
1760347500000|2025-10-13 09:25:00|50576.7|50556.7|50536.7|50516.7|50579.2|50559.2|50476.7|50456.7|54
1760347800000|2025-10-13 09:30:00|50534.2|50514.2|50579.2|50559.2|50594.2|50574.2|50534.2|50514.2|53
1760348100000|2025-10-13 09:35:00|50574.2|50554.2|50591.7|50571.7|50594.2|50574.2|50504.2|50484.2|22
1760348400000|2025-10-13 09:40:00|50593|50573|50586.8|50566.8|50601.7|50581.7|50551.7|50531.7|24
1760348700000|2025-10-13 09:45:00|50589.3|50569.3|50638|50618|50659.3|50639.3|50589.3|50569.3|53
1760349000000|2025-10-13 09:50:00|50636.8|50616.8|50646.8|50626.8|50668|50648|50613|50593|56
1760349300000|2025-10-13 09:55:00|50645.6|50625.6|50661.8|50641.8|50669.4|50649.4|50611.8|50591.8|104
1760349600000|2025-10-13 10:00:00|50663.1|50643.1|50666.9|50646.9|50681.8|50661.8|50608.1|50588.1|73
1760349900000|2025-10-13 10:05:00|50664.4|50644.4|50609.4|50589.4|50668.1|50648.1|50569.4|50549.4|71
1760350200000|2025-10-13 10:10:00|50608.2|50588.2|50664.4|50644.4|50671.9|50651.9|50581.9|50561.9|72
1760350500000|2025-10-13 10:15:00|50661.9|50641.9|50703.2|50683.2|50715.7|50695.7|50648.2|50628.2|66
1760350800000|2025-10-13 10:20:00|50695.7|50675.7|50660.7|50640.7|50708.2|50688.2|50657|50637|46
1760351100000|2025-10-13 10:25:00|50665.7|50645.7|50725.7|50705.7|50732|50712|50665.7|50645.7|50
1760351400000|2025-10-13 10:30:00|50727|50707|50867|50847|50874.5|50854.5|50725.7|50705.7|376
1760351700000|2025-10-13 10:35:00|50865.8|50845.8|50814.5|50794.5|50867|50847|50809.5|50789.5|74
1760352000000|2025-10-13 10:40:00|50812|50792|50717|50697|50822|50802|50717|50697|97
1760352300000|2025-10-13 10:45:00|50720.8|50700.8|50689.6|50669.6|50722|50702|50663.3|50643.3|64
1760352600000|2025-10-13 10:50:00|50684.6|50664.6|50677.1|50657.1|50714.6|50694.6|50674.6|50654.6|17
1760352900000|2025-10-13 10:55:00|50674.6|50654.6|50657.1|50637.1|50674.6|50654.6|50632.1|50612.1|81
1760353200000|2025-10-13 11:00:00|50649.6|50629.6|50795.9|50775.9|50804.7|50784.7|50612.1|50592.1|234
1760353500000|2025-10-13 11:05:00|50797.2|50777.2|50504.7|50484.7|50798.4|50778.4|50470.9|50450.9|217
1760353800000|2025-10-13 11:10:00|50507.2|50487.2|50619.7|50599.7|50626|50606|50507.2|50487.2|53
1760354100000|2025-10-13 11:15:00|50622.2|50602.2|50633.5|50613.5|50703.4|50683.4|50571|50551|135
1760354400000|2025-10-13 11:20:00|50634.7|50614.7|50534.8|50514.8|50649.7|50629.7|50522.3|50502.3|66
1760354700000|2025-10-13 11:25:00|50537.3|50517.3|50531|50511|50582.3|50562.3|50509.8|50489.8|68
1760355000000|2025-10-13 11:30:00|50533.5|50513.5|50611.1|50591.1|50612.3|50592.3|50481|50461|118
1760355300000|2025-10-13 11:35:00|50608.6|50588.6|50698.6|50678.6|50712.3|50692.3|50608.6|50588.6|77
1760355600000|2025-10-13 11:40:00|50699.9|50679.9|50789.9|50769.9|50798.6|50778.6|50677.3|50657.3|95
1760355900000|2025-10-13 11:45:00|50791.1|50771.1|50799.9|50779.9|50826.1|50806.1|50762.4|50742.4|80
1760356200000|2025-10-13 11:50:00|50798.7|50778.7|50623.7|50603.7|50799.9|50779.9|50623.7|50603.7|92
1760356500000|2025-10-13 11:55:00|50622.5|50602.5|50475|50455|50634.9|50614.9|50463.7|50443.7|283
1760356800000|2025-10-13 12:00:00|50477.4|50457.4|50413.7|50393.7|50480|50460|50370|50350|336
1760357100000|2025-10-13 12:05:00|50415|50395|50401.3|50381.3|50426.2|50406.2|50362.5|50342.5|140
1760357400000|2025-10-13 12:10:00|50402.5|50382.5|50716.3|50696.3|50726.3|50706.3|50362.5|50342.5|284
1760357700000|2025-10-13 12:15:00|50715|50695|50753.8|50733.8|50787.5|50767.5|50686.3|50666.3|287
1760358000000|2025-10-13 12:20:00|50757.6|50737.6|50802.6|50782.6|50853.8|50833.8|50741.3|50721.3|216
1760358300000|2025-10-13 12:25:00|50800.1|50780.1|50861.3|50841.3|50898.8|50878.8|50780.1|50760.1|216
1760358600000|2025-10-13 12:30:00|50860.1|50840.1|50945.1|50925.1|50997.6|50977.6|50835.1|50815.1|250
1760358900000|2025-10-13 12:35:00|50943.9|50923.9|51070.1|51050.1|51098.9|51078.9|50941.4|50921.4|339
1760359200000|2025-10-13 12:40:00|51068.9|51048.9|51136.4|51116.4|51160.2|51140.2|51028.9|51008.9|315
1760359500000|2025-10-13 12:45:00|51135.2|51115.2|51177.7|51157.7|51187.7|51167.7|51117.7|51097.7|231
1760359800000|2025-10-13 12:50:00|51180.2|51160.2|51075.2|51055.2|51192.7|51172.7|51067.7|51047.7|236
1760360100000|2025-10-13 12:55:00|51077.7|51057.7|51067.7|51047.7|51122.7|51102.7|51045.2|51025.2|294
1760360400000|2025-10-13 13:00:00|51057.7|51037.7|51272.7|51252.7|51314|51294|50972.7|50952.7|1026
1760360700000|2025-10-13 13:05:00|51267.7|51247.7|51477.8|51457.8|51492.8|51472.8|51249|51229|729
1760361000000|2025-10-13 13:10:00|51480.3|51460.3|51590.3|51570.3|51676.6|51656.6|51464|51444|1067
1760361300000|2025-10-13 13:15:00|51594|51574|51727.8|51707.8|51785.3|51765.3|51594|51574|897
1760361600000|2025-10-13 13:20:00|51725.3|51705.3|51772.8|51752.8|51772.8|51752.8|51557.8|51537.8|832
1760361900000|2025-10-13 13:25:00|51769.1|51749.1|51710.3|51690.3|51826.6|51806.6|51649.1|51629.1|830
1760362200000|2025-10-13 13:30:00|51711.6|51691.6|51502.9|51482.9|51720.3|51700.3|51475.4|51455.4|624
1760362500000|2025-10-13 13:35:00|51506.6|51486.6|51582.9|51562.9|51602.9|51582.9|51434.1|51414.1|440
1760362800000|2025-10-13 13:40:00|51587.9|51567.9|51450.4|51430.4|51627.9|51607.9|51407.9|51387.9|329
1760363100000|2025-10-13 13:45:00|51451.6|51431.6|51635.4|51615.4|51664.2|51644.2|51435.4|51415.4|532
1760363400000|2025-10-13 13:50:00|51636.7|51616.7|51913|51893|51930.5|51910.5|51605.4|51585.4|1026
1760363700000|2025-10-13 13:55:00|51918|51898|51945.5|51925.5|51986.7|51966.7|51879.2|51859.2|829
1760364000000|2025-10-13 14:00:00|51948|51928|51853|51833|51965.5|51945.5|51758|51738|660
1760364300000|2025-10-13 14:05:00|51860.5|51840.5|51830.6|51810.6|51911.8|51891.8|51798|51778|258
1760364600000|2025-10-13 14:10:00|51828.1|51808.1|51710.6|51690.6|51854.3|51834.3|51709.4|51689.4|246
1760364900000|2025-10-13 14:15:00|51709.3|51689.3|51673.1|51653.1|51786.8|51766.8|51653.1|51633.1|277
1760365200000|2025-10-13 14:20:00|51675.6|51655.6|51658.1|51638.1|51720.6|51700.6|51610.6|51590.6|406
1760365500000|2025-10-13 14:25:00|51659.4|51639.4|51833.2|51813.2|51858.2|51838.2|51648.1|51628.1|348
1760365800000|2025-10-13 14:30:00|51836.9|51816.9|51883.2|51863.2|51930.6|51910.6|51815.7|51795.7|350
1760366100000|2025-10-13 14:35:00|51879.4|51859.4|51938.2|51918.2|51950.7|51930.7|51850.7|51830.7|367
1760366400000|2025-10-13 14:40:00|51936.9|51916.9|52076.9|52056.9|52115.7|52095.7|51893.2|51873.2|1044
1760366700000|2025-10-13 14:45:00|52074.4|52054.4|51933.2|51913.2|52130.7|52110.7|51930.7|51910.7|506
1760367000000|2025-10-13 14:50:00|51923.2|51903.2|51939.5|51919.5|51953.2|51933.2|51853.2|51833.2|272
1760367300000|2025-10-13 14:55:00|51938.3|51918.3|51895.8|51875.8|51938.3|51918.3|51865.8|51845.8|160
1760367600000|2025-10-13 15:00:00|51900.8|51880.8|51998.3|51978.3|52018.3|51998.3|51898.3|51878.3|292
1760367900000|2025-10-13 15:05:00|51994.6|51974.6|51875.8|51855.8|51999.5|51979.5|51803.3|51783.3|269
1760368200000|2025-10-13 15:10:00|51880.8|51860.8|51960.9|51940.9|51975.8|51955.8|51838.3|51818.3|216
1760368500000|2025-10-13 15:15:00|51954.6|51934.6|51998.3|51978.3|52065.9|52045.9|51933.4|51913.4|237
1760368800000|2025-10-13 15:20:00|51999.6|51979.6|51917.1|51897.1|52027.1|52007.1|51915.9|51895.9|150
1760369100000|2025-10-13 15:25:00|51923.4|51903.4|51810.9|51790.9|51940.9|51920.9|51810.9|51790.9|272
1760369400000|2025-10-13 15:30:00|51812.1|51792.1|51820.9|51800.9|51888.4|51868.4|51803.4|51783.4|258
1760369700000|2025-10-13 15:35:00|51818.4|51798.4|51857.2|51837.2|51871|51851|51809.6|51789.6|206
1760370000000|2025-10-13 15:40:00|51858.5|51838.5|51864.8|51844.8|51893.5|51873.5|51821|51801|269
1760370300000|2025-10-13 15:45:00|51866|51846|51936|51916|51974.8|51954.8|51853.5|51833.5|324
1760370600000|2025-10-13 15:50:00|51915.9|51895.9|52007.3|51987.3|52018.5|51998.5|51911|51891|233
1760370900000|2025-10-13 15:55:00|52001|51981|51979.8|51959.8|52056|52036|51979.8|51959.8|325
1760371200000|2025-10-13 16:00:00|51977.3|51957.3|52059.8|52039.8|52064.8|52044.8|51934.8|51914.8|142
1760371500000|2025-10-13 16:05:00|52061|52041|51981.1|51961.1|52076.1|52056.1|51931.1|51911.1|227
1760371800000|2025-10-13 16:10:00|51983.6|51963.6|52029.8|52009.8|52036.1|52016.1|51982.4|51962.4|169
1760372100000|2025-10-13 16:15:00|52032.3|52012.3|52023.6|52003.6|52081.1|52061.1|52018.6|51998.6|136
1760372400000|2025-10-13 16:20:00|52021.1|52001.1|51888.7|51868.7|52028.6|52008.6|51842.4|51822.4|463
1760372700000|2025-10-13 16:25:00|51889.9|51869.9|51801.2|51781.2|51889.9|51869.9|51784.9|51764.9|362
1760373000000|2025-10-13 16:30:00|51803.7|51783.7|51737.5|51717.5|51816.2|51796.2|51718.7|51698.7|344
1760373300000|2025-10-13 16:35:00|51736.2|51716.2|51806.3|51786.3|51816.3|51796.3|51706.2|51686.2|212
1760373600000|2025-10-13 16:40:00|51801.3|51781.3|51850|51830|51853.8|51833.8|51776.3|51756.3|258
1760373900000|2025-10-13 16:45:00|51851.2|51831.2|51830|51810|51920|51900|51803.8|51783.8|246
1760374200000|2025-10-13 16:50:00|51831.3|51811.3|51811.3|51791.3|51858.8|51838.8|51796.3|51776.3|328
1760374500000|2025-10-13 16:55:00|51808.8|51788.8|51811.3|51791.3|51868.8|51848.8|51735.1|51715.1|1040
1760374800000|2025-10-13 17:00:00|51812.5|51792.5|51821.3|51801.3|51831.3|51811.3|51781.3|51761.3|236
1760375100000|2025-10-13 17:05:00|51822.6|51802.6|51756.4|51736.4|51822.6|51802.6|51746.4|51726.4|136
1760375400000|2025-10-13 17:10:00|51758.9|51738.9|51658.9|51638.9|51761.4|51741.4|51621.4|51601.4|99
1760375700000|2025-10-13 17:15:00|51656.4|51636.4|51571.4|51551.4|51663.9|51643.9|51565.2|51545.2|134
1760376000000|2025-10-13 17:20:00|51568.9|51548.9|51662.7|51642.7|51663.9|51643.9|51548.9|51528.9|111
1760376300000|2025-10-13 17:25:00|51658.9|51638.9|51695.2|51675.2|51731.4|51711.4|51650.2|51630.2|105
1760376600000|2025-10-13 17:30:00|51694|51674|51621.5|51601.5|51699|51679|51619|51599|36
1760376900000|2025-10-13 17:35:00|51619|51599|51667.7|51647.7|51669|51649|51602.8|51582.8|37
1760377200000|2025-10-13 17:40:00|51670.2|51650.2|51642.8|51622.8|51711.5|51691.5|51642.8|51622.8|79
1760377500000|2025-10-13 17:45:00|51641.5|51621.5|51649.1|51629.1|51677.8|51657.8|51626.5|51606.5|34
1760377800000|2025-10-13 17:50:00|51644.1|51624.1|51604.1|51584.1|51644.1|51624.1|51587.8|51567.8|43
1760378100000|2025-10-13 17:55:00|51602.8|51582.8|51646.6|51626.6|51646.6|51626.6|51590.4|51570.4|56
1760378400000|2025-10-13 18:00:00|51647.8|51627.8|51651.6|51631.6|51680.4|51660.4|51635.3|51615.3|61
1760378700000|2025-10-13 18:05:00|51649.1|51629.1|51669.2|51649.2|51686.6|51666.6|51640.4|51620.4|24
1760379000000|2025-10-13 18:10:00|51670.4|51650.4|51677.9|51657.9|51704.2|51684.2|51664.2|51644.2|36
1760379300000|2025-10-13 18:15:00|51680.4|51660.4|51736.7|51716.7|51736.7|51716.7|51677.9|51657.9|66
1760379600000|2025-10-13 18:20:00|51739.2|51719.2|51776.7|51756.7|51778|51758|51739.2|51719.2|95
1760379900000|2025-10-13 18:25:00|51775.5|51755.5|51701.7|51681.7|51775.5|51755.5|51701.7|51681.7|90
1760380200000|2025-10-13 18:30:00|51703|51683|51704.3|51684.3|51709.2|51689.2|51689.3|51669.3|25
1760380500000|2025-10-13 18:35:00|51706.8|51686.8|51669.3|51649.3|51715.5|51695.5|51669.3|51649.3|24
1760380800000|2025-10-13 18:40:00|51666.8|51646.8|51679.3|51659.3|51696.8|51676.8|51659.3|51639.3|57
1760381100000|2025-10-13 18:45:00|51681.8|51661.8|51659.3|51639.3|51694.3|51674.3|51659.3|51639.3|18
1760381400000|2025-10-13 18:50:00|51655.6|51635.6|51594.4|51574.4|51655.6|51635.6|51586.9|51566.9|61
1760381700000|2025-10-13 18:55:00|51596.9|51576.9|51599.4|51579.4|51599.4|51579.4|51581.9|51561.9|19
1760382000000|2025-10-13 19:00:00|51604.4|51584.4|51611.9|51591.9|51629.4|51609.4|51591.9|51571.9|43
1760382300000|2025-10-13 19:05:00|51613.1|51593.1|51537|51517|51616.9|51596.9|51522|51502|119
1760382600000|2025-10-13 19:10:00|51539.5|51519.5|51494.5|51474.5|51569.5|51549.5|51487|51467|88
1760382900000|2025-10-13 19:15:00|51497|51477|51590.7|51570.7|51592|51572|51497|51477|45
1760383200000|2025-10-13 19:20:00|51593.2|51573.2|51569.5|51549.5|51597|51577|51567|51547|51
1760383500000|2025-10-13 19:25:00|51574.5|51554.5|51594.5|51574.5|51595.8|51575.8|51574.5|51554.5|25
1760383800000|2025-10-13 19:30:00|51597|51577|51629.6|51609.6|51634.6|51614.6|51597|51577|24
1760384100000|2025-10-13 19:35:00|51628.3|51608.3|51594.6|51574.6|51629.6|51609.6|51589.6|51569.6|45
1760384400000|2025-10-13 19:40:00|51597.1|51577.1|51619.7|51599.7|51644.6|51624.6|51597.1|51577.1|42
1760384700000|2025-10-13 19:45:00|51623.5|51603.5|51674.7|51654.7|51694.7|51674.7|51623.5|51603.5|80
1760385000000|2025-10-13 19:50:00|51672.2|51652.2|51667.2|51647.2|51694.7|51674.7|51667.2|51647.2|31
1760385300000|2025-10-13 19:55:00|51665.9|51645.9|51627.2|51607.2|51665.9|51645.9|51599.7|51579.7|44
1760385600000|2025-10-13 20:00:00|51623.4|51603.4|51619.8|51599.8|51649.7|51629.7|51594.7|51574.7|75
1760385900000|2025-10-13 20:05:00|51625.9|51605.9|51652.3|51632.3|51663.5|51643.5|51625.9|51605.9|22
1760386200000|2025-10-13 20:10:00|51648.5|51628.5|51666|51646|51666|51646|51634.8|51614.8|17
1760386500000|2025-10-13 20:15:00|51669.8|51649.8|51664.8|51644.8|51689.8|51669.8|51664.8|51644.8|14
1760386800000|2025-10-13 20:20:00|51662.3|51642.3|51642.3|51622.3|51662.3|51642.3|51637.3|51617.3|10
1760387100000|2025-10-13 20:25:00|51643.6|51623.6|51629.9|51609.9|51668.6|51648.6|51629.9|51609.9|25
1760387400000|2025-10-13 20:30:00|51631.1|51611.1|51607.4|51587.4|51648.6|51628.6|51607.4|51587.4|25
1760387700000|2025-10-13 20:35:00|51606.2|51586.2|51602.4|51582.4|51606.2|51586.2|51599.9|51579.9|16
1760388000000|2025-10-13 20:40:00|51599.9|51579.9|51624.9|51604.9|51624.9|51604.9|51599.9|51579.9|8
1760388300000|2025-10-13 20:45:00|51622.4|51602.4|51685|51665|51685|51665|51620|51600|41
1760388600000|2025-10-13 20:50:00|51683.7|51663.7|51637.5|51617.5|51685|51665|51635|51615|39
1760388900000|2025-10-13 20:55:00|51638.7|51618.7|51647.5|51627.5|51660|51640|51630|51610|30
1760392800000|2025-10-13 22:00:00|51655.3|51635.3|51682.8|51662.8|51695.3|51675.3|51645.3|51625.3|79
1760393100000|2025-10-13 22:05:00|51681.6|51661.6|51726.5|51706.5|51745.3|51725.3|51605.3|51585.3|22
1760393400000|2025-10-13 22:10:00|51729|51709|51736.6|51716.6|51770.3|51750.3|51725.3|51705.3|43
1760393700000|2025-10-13 22:15:00|51735.3|51715.3|51699.1|51679.1|51735.3|51715.3|51699.1|51679.1|40
1760394000000|2025-10-13 22:20:00|51702.9|51682.9|51672.9|51652.9|51707.9|51687.9|51672.9|51652.9|23
1760394300000|2025-10-13 22:25:00|51671.6|51651.6|51655.4|51635.4|51671.6|51651.6|51654.2|51634.2|14
1760394600000|2025-10-13 22:30:00|51656.6|51636.6|51715.4|51695.4|51715.4|51695.4|51642.9|51622.9|31
1760394900000|2025-10-13 22:35:00|51716.7|51696.7|51723|51703|51746.7|51726.7|51715.4|51695.4|30
1760395200000|2025-10-13 22:40:00|51730.5|51710.5|51730.5|51710.5|51735.5|51715.5|51728|51708|11
1760395500000|2025-10-13 22:45:00|51731.7|51711.7|51895.4|51875.4|51939.2|51919.2|51731.7|51711.7|89
1760395800000|2025-10-13 22:50:00|51894.2|51874.2|51813|51793|51939.3|51919.3|51813|51793|47
1760396100000|2025-10-13 22:55:00|51810.5|51790.5|51813|51793|51828|51808|51793|51773|41
1760396400000|2025-10-13 23:00:00|51811.8|51791.8|51810.5|51790.5|51829.2|51809.2|51785.5|51765.5|33
1760396700000|2025-10-13 23:05:00|51808|51788|51830.5|51810.5|51915.5|51895.5|51798|51778|54
1760397000000|2025-10-13 23:10:00|51828|51808|51893|51873|51909.2|51889.2|51828|51808|95
1760397300000|2025-10-13 23:15:00|51894.2|51874.2|51878|51858|51895.5|51875.5|51863|51843|16
1760397600000|2025-10-13 23:20:00|51876.8|51856.8|51863.1|51843.1|51891.8|51871.8|51858.1|51838.1|21
1760397900000|2025-10-13 23:25:00|51865.5|51845.5|51890.6|51870.6|51906.8|51886.8|51865.5|51845.5|26
1760398200000|2025-10-13 23:30:00|51891.9|51871.9|51990.6|51970.6|51994.3|51974.3|51880.6|51860.6|40
1760398500000|2025-10-13 23:35:00|51991.8|51971.8|52075.6|52055.6|52108.1|52088.1|51990.6|51970.6|103
1760398800000|2025-10-13 23:40:00|52070.6|52050.6|51988.2|51968.2|52108.1|52088.1|51979.4|51959.4|32
1760399100000|2025-10-13 23:45:00|51998.2|51978.2|52008.2|51988.2|52068.2|52048.2|51998.2|51978.2|49
1760399400000|2025-10-13 23:50:00|52011.9|51991.9|51863.3|51843.3|52049.5|52029.5|51860.8|51840.8|64
1760399700000|2025-10-13 23:55:00|51862|51842|51958.3|51938.3|51970.8|51950.8|51853.3|51833.3|62
1760400000000|2025-10-14 00:00:00|51959.5|51939.5|51920.8|51900.8|51997|51977|51875.8|51855.8|70
1760400300000|2025-10-14 00:05:00|51919.5|51899.5|51923.3|51903.3|51928.3|51908.3|51870.8|51850.8|22
1760400600000|2025-10-14 00:10:00|51928.3|51908.3|51978.4|51958.4|52000.9|51980.9|51923.3|51903.3|39
1760400900000|2025-10-14 00:15:00|51975.9|51955.9|51952.1|51932.1|52017.1|51997.1|51947.1|51927.1|65
1760401200000|2025-10-14 00:20:00|51949.6|51929.6|51919.6|51899.6|51975.8|51955.8|51872.1|51852.1|63
1760401500000|2025-10-14 00:25:00|51915.9|51895.9|51927.1|51907.1|51967.1|51947.1|51897.1|51877.1|34
1760401800000|2025-10-14 00:30:00|51922.1|51902.1|51892.2|51872.2|51954.7|51934.7|51892.2|51872.2|59
1760402100000|2025-10-14 00:35:00|51891|51871|51850.9|51830.9|51930.9|51910.9|51822.2|51802.2|71
1760402400000|2025-10-14 00:40:00|51852.2|51832.2|51883.5|51863.5|51886|51866|51852.2|51832.2|26
1760402700000|2025-10-14 00:45:00|51884.8|51864.8|51849.8|51829.8|51888.5|51868.5|51816|51796|33
1760403000000|2025-10-14 00:50:00|51848.6|51828.6|51808.6|51788.6|51848.6|51828.6|51808.6|51788.6|36
1760403300000|2025-10-14 00:55:00|51806|51786|51753.6|51733.6|51848.6|51828.6|51748.6|51728.6|59
1760403600000|2025-10-14 01:00:00|51756|51736|51721.1|51701.1|51897.4|51877.4|51698.6|51678.6|225
1760403900000|2025-10-14 01:05:00|51719.8|51699.8|51712.3|51692.3|51802.3|51782.3|51689.8|51669.8|83
1760404200000|2025-10-14 01:10:00|51714.8|51694.8|51844.9|51824.9|51864.9|51844.9|51711.1|51691.1|82
1760404500000|2025-10-14 01:15:00|51846.1|51826.1|51849.9|51829.9|51912.4|51892.4|51809.9|51789.9|71
1760404800000|2025-10-14 01:20:00|51847.4|51827.4|51808.7|51788.7|51849.9|51829.9|51776.1|51756.1|68
1760405100000|2025-10-14 01:25:00|51807.4|51787.4|51794.9|51774.9|51817.4|51797.4|51762.4|51742.4|50
1760405400000|2025-10-14 01:30:00|51793.7|51773.7|51832.5|51812.5|51840|51820|51777.4|51757.4|58
1760405700000|2025-10-14 01:35:00|51835|51815|51737.5|51717.5|51846.1|51826.1|51710|51690|58
1760406000000|2025-10-14 01:40:00|51735|51715|51762.5|51742.5|51775|51755|51720|51700|58
1760406300000|2025-10-14 01:45:00|51761.3|51741.3|51577.5|51557.5|51762.5|51742.5|51525|51505|138
1760406600000|2025-10-14 01:50:00|51576.3|51556.3|51527.6|51507.6|51600|51580|51482.6|51462.6|100
1760406900000|2025-10-14 01:55:00|51526.3|51506.3|51555.1|51535.1|51600.1|51580.1|51512.6|51492.6|92
1760407200000|2025-10-14 02:00:00|51556.3|51536.3|51531.3|51511.3|51587.6|51567.6|51441.3|51421.3|112
1760407500000|2025-10-14 02:05:00|51532.5|51512.5|51481.4|51461.4|51587.5|51567.5|51451.4|51431.4|59
1760407800000|2025-10-14 02:10:00|51480.2|51460.2|51490.1|51470.1|51516.4|51496.4|51451.4|51431.4|90
1760408100000|2025-10-14 02:15:00|51491.4|51471.4|51454|51434|51536.4|51516.4|51454|51434|44
1760408400000|2025-10-14 02:20:00|51461.5|51441.5|51514|51494|51531.5|51511.5|51461.5|51441.5|30
1760408700000|2025-10-14 02:25:00|51511.5|51491.5|51491.5|51471.5|51526.5|51506.5|51464|51444|42
1760409000000|2025-10-14 02:30:00|51494|51474|51556.5|51536.5|51556.5|51536.5|51384|51364|97
1760409300000|2025-10-14 02:35:00|51559|51539|51645.3|51625.3|51649|51629|51536.5|51516.5|67
1760409600000|2025-10-14 02:40:00|51642.8|51622.8|51595.3|51575.3|51642.8|51622.8|51571.6|51551.6|66
1760409900000|2025-10-14 02:45:00|51596.5|51576.5|51552.9|51532.9|51619.1|51599.1|51550.3|51530.3|29
1760410200000|2025-10-14 02:50:00|51551.6|51531.6|51514.1|51494.1|51551.6|51531.6|51477.8|51457.8|31
1760410500000|2025-10-14 02:55:00|51516.6|51496.6|51444.1|51424.1|51540.3|51520.3|51444.1|51424.1|17
1760410800000|2025-10-14 03:00:00|51442.9|51422.9|51501.7|51481.7|51506.7|51486.7|51431.6|51411.6|21
1760411100000|2025-10-14 03:05:00|51502.9|51482.9|51333|51313|51509.2|51489.2|51325.4|51305.4|75
1760411400000|2025-10-14 03:10:00|51330.5|51310.5|51431.7|51411.7|51431.7|51411.7|51330.5|51310.5|73
1760411700000|2025-10-14 03:15:00|51434.2|51414.2|51489.3|51469.3|51506.7|51486.7|51434.2|51414.2|48
1760412000000|2025-10-14 03:20:00|51488|51468|51586.8|51566.8|51589.3|51569.3|51461.8|51441.8|82
1760412300000|2025-10-14 03:25:00|51584.3|51564.3|51634.3|51614.3|51634.3|51614.3|51564.3|51544.3|64
1760412600000|2025-10-14 03:30:00|51638.1|51618.1|51699.4|51679.4|51736.9|51716.9|51638.1|51618.1|92
1760412900000|2025-10-14 03:35:00|51701.9|51681.9|51749.4|51729.4|51751.9|51731.9|51693.1|51673.1|37
1760413200000|2025-10-14 03:40:00|51751.9|51731.9|51724.4|51704.4|51778.1|51758.1|51708.1|51688.1|85
1760413500000|2025-10-14 03:45:00|51725.6|51705.6|51735.7|51715.7|51749.4|51729.4|51704.4|51684.4|29
1760413800000|2025-10-14 03:50:00|51736.9|51716.9|51689.5|51669.5|51741.9|51721.9|51689.5|51669.5|47
1760414100000|2025-10-14 03:55:00|51690.7|51670.7|51719.4|51699.4|51745.7|51725.7|51689.5|51669.5|51
1760414400000|2025-10-14 04:00:00|51716.9|51696.9|51682|51662|51748.2|51728.2|51667|51647|48
1760414700000|2025-10-14 04:05:00|51699.5|51679.5|51540.8|51520.8|51714.5|51694.5|51527|51507|78
1760415000000|2025-10-14 04:10:00|51539.5|51519.5|51529.5|51509.5|51614.5|51594.5|51529.5|51509.5|44
1760415300000|2025-10-14 04:15:00|51527|51507|51397|51377|51532|51512|51348.3|51328.3|136
1760415600000|2025-10-14 04:20:00|51398.2|51378.2|51307.1|51287.1|51408.3|51388.3|51280.8|51260.8|137
1760415900000|2025-10-14 04:25:00|51308.3|51288.3|51259.6|51239.6|51328.3|51308.3|51218.4|51198.4|83
1760416200000|2025-10-14 04:30:00|51260.9|51240.9|51165.9|51145.9|51262.1|51242.1|51107.2|51087.2|174
1760416500000|2025-10-14 04:35:00|51164.7|51144.7|51192.3|51172.3|51204.8|51184.8|51083.5|51063.5|180
1760416800000|2025-10-14 04:40:00|51189.8|51169.8|51273.5|51253.5|51327.2|51307.2|51169.8|51149.8|120
1760417100000|2025-10-14 04:45:00|51268.5|51248.5|51243.4|51223.4|51327.2|51307.2|51229.7|51209.7|67
1760417400000|2025-10-14 04:50:00|51245.9|51225.9|51253.4|51233.4|51253.4|51233.4|51225.9|51205.9|19
1760417700000|2025-10-14 04:55:00|51257.2|51237.2|51345.9|51325.9|51347.2|51327.2|51257.2|51237.2|40
1760418000000|2025-10-14 05:00:00|51331|51311|51284.7|51264.7|51331|51311|51242.2|51222.2|75
1760418300000|2025-10-14 05:05:00|51283.5|51263.5|51327.3|51307.3|51332.3|51312.3|51259.7|51239.7|31
1760418600000|2025-10-14 05:10:00|51324.8|51304.8|51354.8|51334.8|51354.8|51334.8|51297.3|51277.3|16
1760418900000|2025-10-14 05:15:00|51357.3|51337.3|51392.3|51372.3|51426|51406|51347.3|51327.3|39
1760419200000|2025-10-14 05:20:00|51389.8|51369.8|51337.3|51317.3|51392.3|51372.3|51327.3|51307.3|20
1760419500000|2025-10-14 05:25:00|51347.3|51327.3|51311.1|51291.1|51371.1|51351.1|51261.1|51241.1|49
1760419800000|2025-10-14 05:30:00|51312.4|51292.4|51012.5|50992.5|51327.4|51307.4|50975|50955|266
1760420100000|2025-10-14 05:35:00|51017.4|50997.4|50746.2|50726.2|51055|51035|50712.5|50692.5|361
1760420400000|2025-10-14 05:40:00|50747.4|50727.4|50657.5|50637.5|50861.2|50841.2|50562.5|50542.5|499
1760420700000|2025-10-14 05:45:00|50658.8|50638.8|50670|50650|50739.9|50719.9|50572.5|50552.5|259
1760421000000|2025-10-14 05:50:00|50666.3|50646.3|50885|50865|50895|50875|50650|50630|246
1760421300000|2025-10-14 05:55:00|50872.5|50852.5|50517.6|50497.6|50872.5|50852.5|50457.5|50437.5|323
1760421600000|2025-10-14 06:00:00|50512.6|50492.6|50551.3|50531.3|50670.1|50650.1|50512.6|50492.6|255
1760421900000|2025-10-14 06:05:00|50541.4|50521.4|50503.8|50483.8|50573.8|50553.8|50441.3|50421.3|551
1760422200000|2025-10-14 06:10:00|50505.1|50485.1|50355.1|50335.1|50522.6|50502.6|50333.9|50313.9|618
1760422500000|2025-10-14 06:15:00|50357.6|50337.6|50255.1|50235.1|50472.6|50452.6|50251.3|50231.3|491
1760422800000|2025-10-14 06:20:00|50257.6|50237.6|49975.2|49955.2|50260.1|50240.1|49782.7|49762.7|1347
1760423100000|2025-10-14 06:25:00|49977.7|49957.7|50197.7|50177.7|50212.7|50192.7|49911.4|49891.4|519
1760423400000|2025-10-14 06:30:00|50200.2|50180.2|50157.7|50137.7|50200.2|50180.2|50037.7|50017.7|420
1760423700000|2025-10-14 06:35:00|50155.2|50135.2|49997.7|49977.7|50155.2|50135.2|49880.2|49860.2|328
1760424000000|2025-10-14 06:40:00|49992.7|49972.7|49922.7|49902.7|50055.2|50035.2|49882.7|49862.7|311
1760424300000|2025-10-14 06:45:00|49921.4|49901.4|49955.2|49935.2|50036.5|50016.5|49867.7|49847.7|359
1760424600000|2025-10-14 06:50:00|49957.7|49937.7|50090.3|50070.3|50137.7|50117.7|49947.8|49927.8|388
1760424900000|2025-10-14 06:55:00|50091.5|50071.5|49962.8|49942.8|50095.3|50075.3|49960.2|49940.2|372
1760425200000|2025-10-14 07:00:00|49957.8|49937.8|49866.6|49846.6|50040.3|50020.3|49782.8|49762.8|727
1760425500000|2025-10-14 07:05:00|49864.1|49844.1|49741.7|49721.7|50012.8|49992.8|49667.9|49647.9|537
1760425800000|2025-10-14 07:10:00|49742.9|49722.9|49732.9|49712.9|49852.9|49832.9|49701.7|49681.7|360
1760426100000|2025-10-14 07:15:00|49731.7|49711.7|49873|49853|50049.2|50029.2|49691.6|49671.6|757
1760426400000|2025-10-14 07:20:00|49869.2|49849.2|49778|49758|49885.5|49865.5|49743|49723|339
1760426700000|2025-10-14 07:25:00|49779.2|49759.2|49769.3|49749.3|49915.5|49895.5|49750.5|49730.5|202
1760427000000|2025-10-14 07:30:00|49770.5|49750.5|49763|49743|49864.3|49844.3|49713|49693|301
1760427300000|2025-10-14 07:35:00|49761.8|49741.8|49720.6|49700.6|49948|49928|49681.8|49661.8|276
1760427600000|2025-10-14 07:40:00|49728.1|49708.1|49846.8|49826.8|49875.6|49855.6|49721.8|49701.8|132
1760427900000|2025-10-14 07:45:00|49848.1|49828.1|49999.4|49979.4|50018.1|49998.1|49838|49818|229
1760428200000|2025-10-14 07:50:00|49998.1|49978.1|49963.1|49943.1|50119.3|50099.3|49963.1|49943.1|316
1760428500000|2025-10-14 07:55:00|49961.9|49941.9|50086.9|50066.9|50091.9|50071.9|49960.6|49940.6|114
1760428800000|2025-10-14 08:00:00|50088.2|50068.2|50085.7|50065.7|50244.4|50224.4|50028.2|50008.2|388
1760429100000|2025-10-14 08:05:00|50090.7|50070.7|50248.2|50228.2|50288.2|50268.2|50073.2|50053.2|245
1760429400000|2025-10-14 08:10:00|50249.4|50229.4|50335.7|50315.7|50347|50327|50228.2|50208.2|236
1760429700000|2025-10-14 08:15:00|50334.5|50314.5|50365.7|50345.7|50367|50347|50270.7|50250.7|207
1760430000000|2025-10-14 08:20:00|50364.5|50344.5|50403.3|50383.3|50403.3|50383.3|50342|50322|169
1760430300000|2025-10-14 08:25:00|50400.8|50380.8|50375.7|50355.7|50418.3|50398.3|50345.8|50325.8|138
1760430600000|2025-10-14 08:30:00|50373.2|50353.2|50363.3|50343.3|50428.2|50408.2|50342|50322|146
1760430900000|2025-10-14 08:35:00|50367.1|50347.1|50330.8|50310.8|50370.8|50350.8|50322|50302|135
1760431200000|2025-10-14 08:40:00|50332.1|50312.1|50203.4|50183.4|50345.8|50325.8|50197.1|50177.1|124
1760431500000|2025-10-14 08:45:00|50202.2|50182.2|50257.2|50237.2|50314.7|50294.7|50200.9|50180.9|87
1760431800000|2025-10-14 08:50:00|50255.9|50235.9|50313.4|50293.4|50343.4|50323.4|50254.6|50234.6|66
1760432100000|2025-10-14 08:55:00|50312.1|50292.1|50275.9|50255.9|50345.9|50325.9|50258.4|50238.4|53
1760432400000|2025-10-14 09:00:00|50273.4|50253.4|50206|50186|50274.7|50254.7|50202.3|50182.3|52
1760432700000|2025-10-14 09:05:00|50207.3|50187.3|50152.3|50132.3|50211|50191|50148.5|50128.5|110
1760433000000|2025-10-14 09:10:00|50151.1|50131.1|50292.2|50272.2|50296|50276|50144.8|50124.8|122
1760433300000|2025-10-14 09:15:00|50294.7|50274.7|50306|50286|50326|50306|50251|50231|74
1760433600000|2025-10-14 09:20:00|50307.2|50287.2|50311.1|50291.1|50337.3|50317.3|50289.8|50269.8|78
1760433900000|2025-10-14 09:25:00|50313.6|50293.6|50298.6|50278.6|50313.6|50293.6|50286.1|50266.1|35
1760434200000|2025-10-14 09:30:00|50296.1|50276.1|50298.6|50278.6|50418.6|50398.6|50279.9|50259.9|70
1760434500000|2025-10-14 09:35:00|50296.1|50276.1|50281.1|50261.1|50296.1|50276.1|50175.1|50155.1|104
1760434800000|2025-10-14 09:40:00|50279.8|50259.8|50271.2|50251.2|50301.2|50281.2|50256.1|50236.1|23
1760435100000|2025-10-14 09:45:00|50266.2|50246.2|50168.7|50148.7|50266.2|50246.2|50078.7|50058.7|133
1760435400000|2025-10-14 09:50:00|50171.2|50151.2|50126.2|50106.2|50208.7|50188.7|50113.7|50093.7|61
1760435700000|2025-10-14 09:55:00|50118.8|50098.8|50101.3|50081.3|50141.3|50121.3|50013.8|49993.8|132
1760436000000|2025-10-14 10:00:00|50098.9|50078.9|50073.8|50053.8|50130|50110|50018.7|49998.7|177
1760436300000|2025-10-14 10:05:00|50076.3|50056.3|50081.4|50061.4|50127.7|50107.7|50063.9|50043.9|128
1760436600000|2025-10-14 10:10:00|50083.9|50063.9|50019|49999|50103.9|50083.9|49998.9|49978.9|132
1760436900000|2025-10-14 10:15:00|50014|49994|50029|50009|50031.5|50011.5|49972.7|49952.7|79
1760437200000|2025-10-14 10:20:00|50030.2|50010.2|50177.8|50157.8|50201.6|50181.6|50025.3|50005.3|151
1760437500000|2025-10-14 10:25:00|50176.6|50156.6|50186.6|50166.6|50209.1|50189.1|50155.4|50135.4|112
1760437800000|2025-10-14 10:30:00|50184.1|50164.1|50074.1|50054.1|50184.1|50164.1|50027.9|50007.9|106
1760438100000|2025-10-14 10:35:00|50072.9|50052.9|50126.7|50106.7|50127.9|50107.9|50065.3|50045.3|84
1760438400000|2025-10-14 10:40:00|50121.7|50101.7|49925.5|49905.5|50121.7|50101.7|49917.9|49897.9|141
1760438700000|2025-10-14 10:45:00|49914.2|49894.2|49849.2|49829.2|49941.7|49921.7|49796.7|49776.7|227
1760439000000|2025-10-14 10:50:00|49846.7|49826.7|50001.7|49981.7|50054.2|50034.2|49845.5|49825.5|203
1760439300000|2025-10-14 10:55:00|50006.7|49986.7|50118|50098|50118|50098|49956.7|49936.7|100
1760439600000|2025-10-14 11:00:00|50119.3|50099.3|50193|50173|50224.2|50204.2|50015.5|49995.5|133
1760439900000|2025-10-14 11:05:00|50191.8|50171.8|50344.3|50324.3|50364.3|50344.3|50146.8|50126.8|129
1760440200000|2025-10-14 11:10:00|50345.5|50325.5|50229.3|50209.3|50371.8|50351.8|50218|50198|102
1760440500000|2025-10-14 11:15:00|50230.6|50210.6|50229.4|50209.4|50261.8|50241.8|50198.1|50178.1|102
1760440800000|2025-10-14 11:20:00|50234.4|50214.4|50314.4|50294.4|50334.4|50314.4|50234.4|50214.4|145
1760441100000|2025-10-14 11:25:00|50313.2|50293.2|50311.8|50291.8|50451.8|50431.8|50285.6|50265.6|371
1760441400000|2025-10-14 11:30:00|50309.3|50289.3|50319.3|50299.3|50319.3|50299.3|50244.3|50224.3|78
1760441700000|2025-10-14 11:35:00|50316.8|50296.8|50251.9|50231.9|50320.6|50300.6|50218.2|50198.2|114
1760442000000|2025-10-14 11:40:00|50246.9|50226.9|50235.7|50215.7|50246.9|50226.9|50194.4|50174.4|163
1760442300000|2025-10-14 11:45:00|50236.9|50216.9|50140.7|50120.7|50236.9|50216.9|50131.9|50111.9|110
1760442600000|2025-10-14 11:50:00|50139.4|50119.4|50274.4|50254.4|50298.2|50278.2|50139.4|50119.4|141
1760442900000|2025-10-14 11:55:00|50273.2|50253.2|50192|50172|50275.7|50255.7|50167|50147|75
1760443200000|2025-10-14 12:00:00|50189.6|50169.6|50094.7|50074.7|50189.6|50169.6|50059.6|50039.6|198
1760443500000|2025-10-14 12:05:00|50082.2|50062.2|50137.2|50117.2|50152.2|50132.2|50014.7|49994.7|106
1760443800000|2025-10-14 12:10:00|50134.7|50114.7|50119.8|50099.8|50155.9|50135.9|50069.7|50049.7|252
1760444100000|2025-10-14 12:15:00|50116|50096|50022.2|50002.2|50116|50096|49989.7|49969.7|247
1760444400000|2025-10-14 12:20:00|50020.9|50000.9|49969.8|49949.8|50047.2|50027.2|49872.3|49852.3|348
1760444700000|2025-10-14 12:25:00|49971.1|49951.1|49971.1|49951.1|50012.4|49992.4|49904.8|49884.8|220
1760445000000|2025-10-14 12:30:00|49973.6|49953.6|49936.1|49916.1|50022.4|50002.4|49895|49875|200
1760445300000|2025-10-14 12:35:00|49934.8|49914.8|49877.4|49857.4|49959.9|49939.9|49852.4|49832.4|203
1760445600000|2025-10-14 12:40:00|49873.6|49853.6|49848.7|49828.7|49919.9|49899.9|49802.4|49782.4|314
1760445900000|2025-10-14 12:45:00|49852.4|49832.4|49752.5|49732.5|49873.7|49853.7|49721.2|49701.2|248
1760446200000|2025-10-14 12:50:00|49757.5|49737.5|49782.5|49762.5|49848.7|49828.7|49757.5|49737.5|175
1760446500000|2025-10-14 12:55:00|49780|49760|49823.8|49803.8|49852.5|49832.5|49767.5|49747.5|386
1760446800000|2025-10-14 13:00:00|49822.6|49802.6|50082.6|50062.6|50097.6|50077.6|49782.6|49762.6|924
1760447100000|2025-10-14 13:05:00|50083.8|50063.8|50005.1|49985.1|50115.1|50095.1|50002.6|49982.6|312
1760447400000|2025-10-14 13:10:00|50007.6|49987.6|50092.7|50072.7|50103.9|50083.9|49970.2|49950.2|235
1760447700000|2025-10-14 13:15:00|50087.7|50067.7|49992.7|49972.7|50120.2|50100.2|49982.7|49962.7|202
1760448000000|2025-10-14 13:20:00|49991.5|49971.5|49977.7|49957.7|50032.7|50012.7|49937.7|49917.7|261
1760448300000|2025-10-14 13:25:00|49975.2|49955.2|50100.2|50080.2|50115.2|50095.2|49958.9|49938.9|289
1760448600000|2025-10-14 13:30:00|50097.7|50077.7|49962.8|49942.8|50114|50094|49932.9|49912.9|444
1760448900000|2025-10-14 13:35:00|49961.6|49941.6|50065.3|50045.3|50110.3|50090.3|49922.8|49902.8|214
1760449200000|2025-10-14 13:40:00|50069.1|50049.1|50060.3|50040.3|50136.6|50116.6|50039.1|50019.1|311
1760449500000|2025-10-14 13:45:00|50059.1|50039.1|50212.8|50192.8|50222.8|50202.8|50035.3|50015.3|265
1760449800000|2025-10-14 13:50:00|50211.6|50191.6|50150.4|50130.4|50330.4|50310.4|50135.4|50115.4|625
1760450100000|2025-10-14 13:55:00|50146.7|50126.7|50221.7|50201.7|50251.7|50231.7|50123|50103|309
1760450400000|2025-10-14 14:00:00|50220.5|50200.5|50182.9|50162.9|50230.4|50210.4|50122.9|50102.9|327
1760450700000|2025-10-14 14:05:00|50177.9|50157.9|50288|50268|50289.2|50269.2|50122.9|50102.9|306
1760451000000|2025-10-14 14:10:00|50289.3|50269.3|50273|50253|50311.7|50291.7|50239.2|50219.2|283
1760451300000|2025-10-14 14:15:00|50271.8|50251.8|50335.5|50315.5|50354.2|50334.2|50240.5|50220.5|332
1760451600000|2025-10-14 14:20:00|50328.1|50308.1|50440.5|50420.5|50470.5|50450.5|50325.5|50305.5|435
1760451900000|2025-10-14 14:25:00|50439.2|50419.2|50493.1|50473.1|50505.5|50485.5|50423|50403|403
1760452200000|2025-10-14 14:30:00|50490.6|50470.6|50496.9|50476.9|50496.9|50476.9|50400.6|50380.6|282
1760452500000|2025-10-14 14:35:00|50501.8|50481.8|50518.1|50498.1|50540.6|50520.6|50443.1|50423.1|223
1760452800000|2025-10-14 14:40:00|50519.3|50499.3|50443.1|50423.1|50528.1|50508.1|50439.4|50419.4|248
1760453100000|2025-10-14 14:45:00|50444.3|50424.3|50471.9|50451.9|50539.4|50519.4|50444.3|50424.3|229
1760453400000|2025-10-14 14:50:00|50470.6|50450.6|50448.2|50428.2|50528.2|50508.2|50424.5|50404.5|236
1760453700000|2025-10-14 14:55:00|50451.9|50431.9|50334.5|50314.5|50474.4|50454.4|50325.8|50305.8|334
1760454000000|2025-10-14 15:00:00|50332.1|50312.1|50393.2|50373.2|50429.5|50409.5|50303.3|50283.3|360
1760454300000|2025-10-14 15:05:00|50390.7|50370.7|50377|50357|50414.4|50394.4|50363.2|50343.2|155
1760454600000|2025-10-14 15:10:00|50380.7|50360.7|50345.8|50325.8|50388.3|50368.3|50323.3|50303.3|146
1760454900000|2025-10-14 15:15:00|50338.3|50318.3|50270.8|50250.8|50358.3|50338.3|50269.6|50249.6|231
1760455200000|2025-10-14 15:20:00|50268.4|50248.4|50293.3|50273.3|50293.3|50273.3|50220.8|50200.8|296
1760455500000|2025-10-14 15:25:00|50289.6|50269.6|50308.4|50288.4|50320.8|50300.8|50274.6|50254.6|225
1760455800000|2025-10-14 15:30:00|50305.9|50285.9|50280.9|50260.9|50310.9|50290.9|50244.7|50224.7|220
1760456100000|2025-10-14 15:35:00|50288.4|50268.4|50353.4|50333.4|50438.4|50418.4|50288.4|50268.4|409
1760456400000|2025-10-14 15:40:00|50345.9|50325.9|50348.4|50328.4|50359.6|50339.6|50290.9|50270.9|217
1760456700000|2025-10-14 15:45:00|50347.2|50327.2|50423.5|50403.5|50435.9|50415.9|50343.4|50323.4|250
1760457000000|2025-10-14 15:50:00|50422.2|50402.2|50448.5|50428.5|50474.7|50454.7|50396|50376|196
1760457300000|2025-10-14 15:55:00|50451|50431|50456|50436|50503.5|50483.5|50423.5|50403.5|302
1760457600000|2025-10-14 16:00:00|50458.4|50438.4|50533.5|50513.5|50671|50651|50453.5|50433.5|405
1760457900000|2025-10-14 16:05:00|50538.5|50518.5|50404.8|50384.8|50553.5|50533.5|50398.5|50378.5|166
1760458200000|2025-10-14 16:10:00|50408.6|50388.6|50468.6|50448.6|50501.1|50481.1|50408.6|50388.6|122
1760458500000|2025-10-14 16:15:00|50473.6|50453.6|50481.1|50461.1|50498.6|50478.6|50427.4|50407.4|90
1760458800000|2025-10-14 16:20:00|50482.3|50462.3|50511.1|50491.1|50578.5|50558.5|50481.1|50461.1|218
1760459100000|2025-10-14 16:25:00|50512.4|50492.4|50542.4|50522.4|50553.6|50533.6|50481.1|50461.1|107
1760459400000|2025-10-14 16:30:00|50543.7|50523.7|50547.4|50527.4|50561.2|50541.2|50488.7|50468.7|170
1760459700000|2025-10-14 16:35:00|50548.6|50528.6|50706.2|50686.2|50706.2|50686.2|50541.2|50521.2|388
1760460000000|2025-10-14 16:40:00|50703.7|50683.7|50635|50615|50711.2|50691.2|50591.2|50571.2|278
1760460300000|2025-10-14 16:45:00|50636.2|50616.2|50693.8|50673.8|50718.8|50698.8|50636.2|50616.2|380
1760460600000|2025-10-14 16:50:00|50691.3|50671.3|50681.4|50661.4|50721.4|50701.4|50631.4|50611.4|330
1760460900000|2025-10-14 16:55:00|50678.9|50658.9|50556.4|50536.4|50678.9|50658.9|50543.9|50523.9|1029
1760461200000|2025-10-14 17:00:00|50558.9|50538.9|50588.8|50568.8|50601.3|50581.3|50486.3|50466.3|404
1760461500000|2025-10-14 17:05:00|50582.5|50562.5|50626.4|50606.4|50626.4|50606.4|50562.6|50542.6|98
1760461800000|2025-10-14 17:10:00|50627.6|50607.6|50665.1|50645.1|50668.9|50648.9|50623.9|50603.9|126
1760462100000|2025-10-14 17:15:00|50666.4|50646.4|50561.4|50541.4|50668.9|50648.9|50558.9|50538.9|123
1760462400000|2025-10-14 17:20:00|50565.2|50545.2|50648.9|50628.9|50648.9|50628.9|50556.4|50536.4|68
1760462700000|2025-10-14 17:25:00|50651.4|50631.4|50604|50584|50671.4|50651.4|50599|50579|79
1760463000000|2025-10-14 17:30:00|50611.4|50591.4|50567.8|50547.8|50635.2|50615.2|50566.6|50546.6|161
1760463300000|2025-10-14 17:35:00|50566.6|50546.6|50586.5|50566.5|50589|50569|50565.4|50545.4|84
1760463600000|2025-10-14 17:40:00|50589|50569|50574|50554|50604|50584|50574|50554|24
1760463900000|2025-10-14 17:45:00|50571.5|50551.5|50531.6|50511.6|50571.5|50551.5|50500.3|50480.3|134
1760464200000|2025-10-14 17:50:00|50529.1|50509.1|50516.6|50496.6|50537.8|50517.8|50506.6|50486.6|46
1760464500000|2025-10-14 17:55:00|50517.8|50497.8|50526.6|50506.6|50531.6|50511.6|50516.6|50496.6|41
1760464800000|2025-10-14 18:00:00|50529.1|50509.1|50576.6|50556.6|50581.6|50561.6|50527.9|50507.9|28
1760465100000|2025-10-14 18:05:00|50579.1|50559.1|50566.7|50546.7|50581.6|50561.6|50556.6|50536.6|15
1760465400000|2025-10-14 18:10:00|50564.2|50544.2|50593|50573|50618|50598|50564.2|50544.2|11
1760465700000|2025-10-14 18:15:00|50594.2|50574.2|50584.1|50564.1|50604.2|50584.2|50551.7|50531.7|39
1760466000000|2025-10-14 18:20:00|50585.4|50565.4|50559.3|50539.3|50587.9|50567.9|50555.6|50535.6|24
1760466300000|2025-10-14 18:25:00|50561.8|50541.8|50544.4|50524.4|50576.8|50556.8|50544.4|50524.4|16
1760466600000|2025-10-14 18:30:00|50545.7|50525.7|50559.4|50539.4|50598.2|50578.2|50545.7|50525.7|35
1760466900000|2025-10-14 18:35:00|50560.6|50540.6|50569.3|50549.3|50571.8|50551.8|50554.3|50534.3|86
1760467200000|2025-10-14 18:40:00|50566.9|50546.9|50578.1|50558.1|50580.6|50560.6|50556.8|50536.8|16
1760467500000|2025-10-14 18:45:00|50580.6|50560.6|50574.4|50554.4|50583.1|50563.1|50538.2|50518.2|78
1760467800000|2025-10-14 18:50:00|50579.4|50559.4|50609.4|50589.4|50610.7|50590.7|50579.4|50559.4|25
1760468100000|2025-10-14 18:55:00|50610.6|50590.6|50571.9|50551.9|50616.9|50596.9|50571.9|50551.9|15
1760468400000|2025-10-14 19:00:00|50573.1|50553.1|50604.4|50584.4|50609.3|50589.3|50573.1|50553.1|22
1760468700000|2025-10-14 19:05:00|50605.7|50585.7|50548.2|50528.2|50605.7|50585.7|50547|50527|27
1760469000000|2025-10-14 19:10:00|50549.5|50529.5|50509.5|50489.5|50553.3|50533.3|50507|50487|28
1760469300000|2025-10-14 19:15:00|50510.7|50490.7|50529.5|50509.5|50532|50512|50510.7|50490.7|26
1760469600000|2025-10-14 19:20:00|50532|50512|50532|50512|50573.3|50553.3|50529.5|50509.5|42
1760469900000|2025-10-14 19:25:00|50529.5|50509.5|50512.1|50492.1|50540.8|50520.8|50508.3|50488.3|24
1760470200000|2025-10-14 19:30:00|50514.6|50494.6|50484.6|50464.6|50534.6|50514.6|50484.6|50464.6|32
1760470500000|2025-10-14 19:35:00|50483.4|50463.4|50118.2|50098.2|50483.4|50463.4|50107.1|50087.1|351
1760470800000|2025-10-14 19:40:00|50120.8|50100.8|50156|50136|50232.2|50212.2|50075.8|50055.8|179
1760471100000|2025-10-14 19:45:00|50157.2|50137.2|50303.6|50283.6|50303.6|50283.6|50147.2|50127.2|226
1760471400000|2025-10-14 19:50:00|50306|50286|50341|50321|50341|50321|50252.3|50232.3|164
1760471700000|2025-10-14 19:55:00|50342.3|50322.3|50324.8|50304.8|50352.3|50332.3|50282.3|50262.3|64
1760472000000|2025-10-14 20:00:00|50327.3|50307.3|50399.8|50379.8|50399.8|50379.8|50312.3|50292.3|45
1760472300000|2025-10-14 20:05:00|50397.4|50377.4|50309.9|50289.9|50397.4|50377.4|50289.9|50269.9|63
1760472600000|2025-10-14 20:10:00|50307.4|50287.4|50319.9|50299.9|50324.9|50304.9|50284.9|50264.9|19
1760472900000|2025-10-14 20:15:00|50314.9|50294.9|50296.2|50276.2|50329.9|50309.9|50296.2|50276.2|16
1760473200000|2025-10-14 20:20:00|50299.9|50279.9|50332.4|50312.4|50332.4|50312.4|50277.4|50257.4|36
1760473500000|2025-10-14 20:25:00|50333.7|50313.7|50285|50265|50348.7|50328.7|50285|50265|25
1760473800000|2025-10-14 20:30:00|50286.2|50266.2|50320|50300|50337.5|50317.5|50275|50255|17
1760474100000|2025-10-14 20:35:00|50317.5|50297.5|50315|50295|50317.5|50297.5|50305|50285|7
1760474400000|2025-10-14 20:40:00|50312.5|50292.5|50340|50320|50342.5|50322.5|50312.5|50292.5|4
1760474700000|2025-10-14 20:45:00|50342.5|50322.5|50358.8|50338.8|50358.8|50338.8|50342.5|50322.5|8
1760475000000|2025-10-14 20:50:00|50360.1|50340.1|50360.1|50340.1|50375.1|50355.1|50347.6|50327.6|21
1760475300000|2025-10-14 20:55:00|50362.6|50342.6|50352.7|50332.7|50362.6|50342.6|50340.1|50320.1|22
1760479200000|2025-10-14 22:00:00|50425.3|50405.3|50469.1|50449.1|50551.7|50531.7|50424.1|50404.1|37
1760479500000|2025-10-14 22:05:00|50470.4|50450.4|50479.2|50459.2|50479.2|50459.2|50464.2|50444.2|15
1760479800000|2025-10-14 22:10:00|50477.9|50457.9|50433|50413|50479.2|50459.2|50409.2|50389.2|23
1760480100000|2025-10-14 22:15:00|50430.5|50410.5|50408|50388|50453|50433|50398.1|50378.1|32
1760480400000|2025-10-14 22:20:00|50406.7|50386.7|50361.7|50341.7|50406.7|50386.7|50360.5|50340.5|22
1760480700000|2025-10-14 22:25:00|50363|50343|50331.8|50311.8|50370.5|50350.5|50295.6|50275.6|25
1760481000000|2025-10-14 22:30:00|50328.1|50308.1|50315.6|50295.6|50338.1|50318.1|50280.6|50260.6|27
1760481300000|2025-10-14 22:35:00|50318.1|50298.1|50335.6|50315.6|50366.9|50346.9|50315.6|50295.6|16
1760481600000|2025-10-14 22:40:00|50334.4|50314.4|50325.6|50305.6|50343.1|50323.1|50320.6|50300.6|3
1760481900000|2025-10-14 22:45:00|50328.1|50308.1|50368.2|50348.2|50368.2|50348.2|50328.1|50308.1|2
1760482200000|2025-10-14 22:50:00|50370.7|50350.7|50450.5|50430.5|50463|50443|50370.7|50350.7|22
1760482500000|2025-10-14 22:55:00|50451.8|50431.8|50465.6|50445.6|50471.9|50451.9|50435.6|50415.6|11
1760482800000|2025-10-14 23:00:00|50460.6|50440.6|50458.1|50438.1|50475.6|50455.6|50420.6|50400.6|26
1760483100000|2025-10-14 23:05:00|50459.3|50439.3|50473.2|50453.2|50473.2|50453.2|50457|50437|15
1760483400000|2025-10-14 23:10:00|50470.7|50450.7|50483.2|50463.2|50491.9|50471.9|50470.7|50450.7|13
1760483700000|2025-10-14 23:15:00|50478.2|50458.2|50548.2|50528.2|50553.2|50533.2|50473.2|50453.2|11
1760484000000|2025-10-14 23:20:00|50547|50527|50549.4|50529.4|50549.4|50529.4|50518.2|50498.2|12
1760484300000|2025-10-14 23:25:00|50550.7|50530.7|50543.3|50523.3|50550.7|50530.7|50499.5|50479.5|30
1760484600000|2025-10-14 23:30:00|50545.8|50525.8|50503.3|50483.3|50545.8|50525.8|50499.5|50479.5|14
1760484900000|2025-10-14 23:35:00|50504.5|50484.5|50553.3|50533.3|50555.8|50535.8|50495.8|50475.8|4
1760485200000|2025-10-14 23:40:00|50552.1|50532.1|50530.8|50510.8|50552.1|50532.1|50520.8|50500.8|8
1760485500000|2025-10-14 23:45:00|50532.2|50512.2|50570.9|50550.9|50572.1|50552.1|50532.2|50512.2|47
1760485800000|2025-10-14 23:50:00|50569.7|50549.7|50540.9|50520.9|50584.7|50564.7|50540.9|50520.9|28
1760486100000|2025-10-14 23:55:00|50543.3|50523.3|50487.2|50467.2|50545.9|50525.9|50487.2|50467.2|19
1760486400000|2025-10-15 00:00:00|50488.4|50468.4|50560.9|50540.9|50563.4|50543.4|50445.9|50425.9|40
1760486700000|2025-10-15 00:05:00|50558.4|50538.4|50553.5|50533.5|50576|50556|50508.5|50488.5|30
1760487000000|2025-10-15 00:10:00|50561|50541|50513.5|50493.5|50583.5|50563.5|50491|50471|22
1760487300000|2025-10-15 00:15:00|50516|50496|50433.5|50413.5|50538.5|50518.5|50418.5|50398.5|48
1760487600000|2025-10-15 00:20:00|50437.2|50417.2|50424.9|50404.9|50453.5|50433.5|50406|50386|32
1760487900000|2025-10-15 00:25:00|50422.2|50402.2|50432.4|50412.4|50436.1|50416.1|50373.6|50353.6|38
1760488200000|2025-10-15 00:30:00|50433.6|50413.6|50428.6|50408.6|50482.3|50462.3|50402.4|50382.4|31
1760488500000|2025-10-15 00:35:00|50429.8|50409.8|50438.6|50418.6|50456.1|50436.1|50408.6|50388.6|23
1760488800000|2025-10-15 00:40:00|50441.1|50421.1|50502.3|50482.3|50508.6|50488.6|50441.1|50421.1|19
1760489100000|2025-10-15 00:45:00|50498.6|50478.6|50455|50435|50503.7|50483.7|50455|50435|31
1760489400000|2025-10-15 00:50:00|50456.3|50436.3|50443.7|50423.7|50480|50460|50432.5|50412.5|29
1760489700000|2025-10-15 00:55:00|50446.2|50426.2|50493.7|50473.7|50503.7|50483.7|50443.7|50423.7|20
1760490000000|2025-10-15 01:00:00|50491.2|50471.2|50497.6|50477.6|50506.2|50486.2|50380|50360|197
1760490300000|2025-10-15 01:05:00|50496.2|50476.2|50616.3|50596.3|50656.3|50636.3|50493.7|50473.7|126
1760490600000|2025-10-15 01:10:00|50615|50595|50556.3|50536.3|50636.3|50616.3|50553.8|50533.8|49
1760490900000|2025-10-15 01:15:00|50553.8|50533.8|50562.6|50542.6|50653.8|50633.8|50547.5|50527.5|120
1760491200000|2025-10-15 01:20:00|50565.1|50545.1|50633.8|50613.8|50638.8|50618.8|50556.3|50536.3|27
1760491500000|2025-10-15 01:25:00|50635|50615|50663.9|50643.9|50688.9|50668.9|50633.8|50613.8|80
1760491800000|2025-10-15 01:30:00|50661.4|50641.4|50618.9|50598.9|50678.9|50658.9|50601.4|50581.4|37
1760492100000|2025-10-15 01:35:00|50621.4|50601.4|50533.9|50513.9|50628.9|50608.9|50531.4|50511.4|43
1760492400000|2025-10-15 01:40:00|50528.9|50508.9|50469|50449|50536.4|50516.4|50408.9|50388.9|243
1760492700000|2025-10-15 01:45:00|50471.5|50451.5|50501.5|50481.5|50524|50504|50471.5|50451.5|43
1760493000000|2025-10-15 01:50:00|50499|50479|50557.8|50537.8|50564|50544|50489|50469|29
1760493300000|2025-10-15 01:55:00|50559|50539|50574|50554|50601.5|50581.5|50545.2|50525.2|36
1760493600000|2025-10-15 02:00:00|50575.2|50555.2|50679.1|50659.1|50685.2|50665.2|50575.2|50555.2|65
1760493900000|2025-10-15 02:05:00|50680.2|50660.2|50791.6|50771.6|50799.1|50779.1|50676.6|50656.6|70
1760494200000|2025-10-15 02:10:00|50794.1|50774.1|50802.9|50782.9|50829.1|50809.1|50772.8|50752.8|73
1760494500000|2025-10-15 02:15:00|50804.1|50784.1|50879.1|50859.1|50891.6|50871.6|50804.1|50784.1|74
1760494800000|2025-10-15 02:20:00|50876.6|50856.6|50849.2|50829.2|50905.4|50885.4|50846.6|50826.6|23
1760495100000|2025-10-15 02:25:00|50851.8|50831.8|50784.2|50764.2|50864.2|50844.2|50761.7|50741.7|35
1760495400000|2025-10-15 02:30:00|50782.9|50762.9|50671.7|50651.7|50800.4|50780.4|50669.2|50649.2|68
1760495700000|2025-10-15 02:35:00|50670.5|50650.5|50651.7|50631.7|50714.2|50694.2|50610.4|50590.4|47
1760496000000|2025-10-15 02:40:00|50650.5|50630.5|50599.3|50579.3|50671.7|50651.7|50596.8|50576.8|69
1760496300000|2025-10-15 02:45:00|50600.6|50580.6|50504.3|50484.3|50644.3|50624.3|50504.3|50484.3|84
1760496600000|2025-10-15 02:50:00|50505.6|50485.6|50521.8|50501.8|50596.8|50576.8|50494.3|50474.3|105
1760496900000|2025-10-15 02:55:00|50524.3|50504.3|50476.8|50456.8|50524.3|50504.3|50421.8|50401.8|75
1760497200000|2025-10-15 03:00:00|50478.1|50458.1|50496.9|50476.9|50533.1|50513.1|50474.3|50454.3|58
1760497500000|2025-10-15 03:05:00|50499.4|50479.4|50541.9|50521.9|50549.4|50529.4|50493.2|50473.2|11
1760497800000|2025-10-15 03:10:00|50539.4|50519.4|50549.4|50529.4|50588.1|50568.1|50539.4|50519.4|42
1760498100000|2025-10-15 03:15:00|50546.9|50526.9|50519.4|50499.4|50546.9|50526.9|50494.4|50474.4|38
1760498400000|2025-10-15 03:20:00|50514.4|50494.4|50524.5|50504.5|50524.5|50504.5|50478.2|50458.2|12
1760498700000|2025-10-15 03:25:00|50522|50502|50577|50557|50600.8|50580.8|50522|50502|16
1760499000000|2025-10-15 03:30:00|50582|50562|50627|50607|50643.2|50623.2|50535.8|50515.8|43
1760499300000|2025-10-15 03:35:00|50628.2|50608.2|50529.5|50509.5|50629.5|50609.5|50529.5|50509.5|5
1760499600000|2025-10-15 03:40:00|50530.7|50510.7|50552.1|50532.1|50567|50547|50530.7|50510.7|11
1760499900000|2025-10-15 03:45:00|50549.6|50529.6|50572.1|50552.1|50574.6|50554.6|50529.6|50509.6|6
1760500200000|2025-10-15 03:50:00|50574.6|50554.6|50504.6|50484.6|50585.8|50565.8|50504.6|50484.6|12
1760500500000|2025-10-15 03:55:00|50507.1|50487.1|50509.6|50489.6|50512.1|50492.1|50502.1|50482.1|8
1760500800000|2025-10-15 04:00:00|50507.2|50487.2|50484.7|50464.7|50509.6|50489.6|50459.6|50439.6|12
1760501100000|2025-10-15 04:05:00|50487.2|50467.2|50494.7|50474.7|50509.7|50489.7|50482.2|50462.2|2
1760501400000|2025-10-15 04:10:00|50497.2|50477.2|50472.2|50452.2|50497.2|50477.2|50467.2|50447.2|8
1760501700000|2025-10-15 04:15:00|50469.7|50449.7|50502.2|50482.2|50506|50486|50469.7|50449.7|14
1760502000000|2025-10-15 04:20:00|50501|50481|50519.8|50499.8|50526|50506|50492.3|50472.3|22
1760502300000|2025-10-15 04:25:00|50518.4|50498.4|50527.3|50507.3|50529.8|50509.8|50494.8|50474.8|10
1760502600000|2025-10-15 04:30:00|50528.5|50508.5|50599.8|50579.8|50601|50581|50527.3|50507.3|28
1760502900000|2025-10-15 04:35:00|50594.8|50574.8|50624.8|50604.8|50627.3|50607.3|50584.8|50564.8|29
1760503200000|2025-10-15 04:40:00|50623.6|50603.6|50579.9|50559.9|50623.6|50603.6|50567.3|50547.3|8
1760503500000|2025-10-15 04:45:00|50574.9|50554.9|50569.9|50549.9|50599.9|50579.9|50562.4|50542.4|13
1760503800000|2025-10-15 04:50:00|50571.1|50551.1|50638.7|50618.7|50643.6|50623.6|50569.9|50549.9|18
1760504100000|2025-10-15 04:55:00|50639.9|50619.9|50634.9|50614.9|50659.9|50639.9|50632.4|50612.4|18
1760504400000|2025-10-15 05:00:00|50638.5|50618.5|50650|50630|50662.5|50642.5|50629.9|50609.9|34
1760504700000|2025-10-15 05:05:00|50647.5|50627.5|50670|50650|50702.5|50682.5|50641.3|50621.3|38
1760505000000|2025-10-15 05:10:00|50668.8|50648.8|50721.2|50701.2|50721.2|50701.2|50667.5|50647.5|23
1760505300000|2025-10-15 05:15:00|50723.7|50703.7|50731.2|50711.2|50760|50740|50723.7|50703.7|37
1760505600000|2025-10-15 05:20:00|50728.8|50708.8|50732.6|50712.6|50771.2|50751.2|50720|50700|30
1760505900000|2025-10-15 05:25:00|50735.1|50715.1|50720.1|50700.1|50748.7|50728.7|50717.6|50697.6|24
1760506200000|2025-10-15 05:30:00|50721.3|50701.3|50762.6|50742.6|50805.1|50785.1|50715.1|50695.1|118
1760506500000|2025-10-15 05:35:00|50769.9|50749.9|50693.8|50673.8|50830.1|50810.1|50692.5|50672.5|179
1760506800000|2025-10-15 05:40:00|50695.1|50675.1|50757.7|50737.7|50772.6|50752.6|50695.1|50675.1|45
1760507100000|2025-10-15 05:45:00|50755.2|50735.2|50790.2|50770.2|50793.9|50773.9|50732.7|50712.7|38
1760507400000|2025-10-15 05:50:00|50792.6|50772.6|50845.2|50825.2|50872.7|50852.7|50782.7|50762.7|77
1760507700000|2025-10-15 05:55:00|50844|50824|50841.4|50821.4|50878.9|50858.9|50822.7|50802.7|70
1760508000000|2025-10-15 06:00:00|50838.9|50818.9|50920.1|50900.1|50936.4|50916.4|50790.2|50770.2|74
1760508300000|2025-10-15 06:05:00|50917.6|50897.6|50975.2|50955.2|50977.7|50957.7|50916.5|50896.5|74
1760508600000|2025-10-15 06:10:00|50976.5|50956.5|51063.9|51043.9|51063.9|51043.9|50976.5|50956.5|89
1760508900000|2025-10-15 06:15:00|51065.1|51045.1|51028.9|51008.9|51087.7|51067.7|50990.2|50970.2|91
1760509200000|2025-10-15 06:20:00|51031.4|51011.4|51117.7|51097.7|51147.7|51127.7|51028.9|51008.9|92
1760509500000|2025-10-15 06:25:00|51118.9|51098.9|51015.3|50995.3|51125.2|51105.2|50995.3|50975.3|107
1760509800000|2025-10-15 06:30:00|51017.8|50997.8|50979|50959|51020.3|51000.3|50957.8|50937.8|83
1760510100000|2025-10-15 06:35:00|50981.4|50961.4|50999|50979|51032.8|51012.8|50971.6|50951.6|60
1760510400000|2025-10-15 06:40:00|51000.3|50980.3|50990.3|50970.3|51055.3|51035.3|50985.3|50965.3|86
1760510700000|2025-10-15 06:45:00|50987.8|50967.8|51022.9|51002.9|51055.3|51035.3|50977.8|50957.8|62
1760511000000|2025-10-15 06:50:00|51021.7|51001.7|51035.4|51015.4|51039.1|51019.1|50985.4|50965.4|39
1760511300000|2025-10-15 06:55:00|51040.4|51020.4|51104.2|51084.2|51107.9|51087.9|50990.4|50970.4|54
1760511600000|2025-10-15 07:00:00|51162.8|51142.8|50905.6|50885.6|51162.8|51142.8|50879.4|50859.4|180
1760511900000|2025-10-15 07:05:00|50908.1|50888.1|50953.1|50933.1|51013.1|50993.1|50908.1|50888.1|84
1760512200000|2025-10-15 07:10:00|50954.3|50934.3|50940.5|50920.5|50989.2|50969.2|50930.5|50910.5|100
1760512500000|2025-10-15 07:15:00|50941.7|50921.7|50928|50908|50975.5|50955.5|50920.5|50900.5|46
1760512800000|2025-10-15 07:20:00|50914.3|50894.3|50845.5|50825.5|50914.3|50894.3|50824.2|50804.2|90
1760513100000|2025-10-15 07:25:00|50843|50823|50780.4|50760.4|50845.5|50825.5|50761.7|50741.7|46
1760513400000|2025-10-15 07:30:00|50781.9|50761.9|50808.1|50788.1|50873.1|50853.1|50758.1|50738.1|72
1760513700000|2025-10-15 07:35:00|50810.5|50790.5|50910.6|50890.6|50915.6|50895.6|50808.1|50788.1|64
1760514000000|2025-10-15 07:40:00|50900.6|50880.6|50898.3|50878.3|50908.1|50888.1|50813.1|50793.1|104
1760514300000|2025-10-15 07:45:00|50920.6|50900.6|50883.2|50863.2|50920.6|50900.6|50863.2|50843.2|54
1760514600000|2025-10-15 07:50:00|50880.7|50860.7|50808.2|50788.2|50910.7|50890.7|50807|50787|48
1760514900000|2025-10-15 07:55:00|50809.4|50789.4|50798.2|50778.2|50853.2|50833.2|50780.7|50760.7|54
1760515200000|2025-10-15 08:00:00|50795.7|50775.7|50735.9|50715.9|50797|50777|50703.3|50683.3|200
1760515500000|2025-10-15 08:05:00|50733.4|50713.4|50760.9|50740.9|50775.9|50755.9|50733.4|50713.4|86
1760515800000|2025-10-15 08:10:00|50758.4|50738.4|50685.9|50665.9|50775.8|50755.8|50679.7|50659.7|128
1760516100000|2025-10-15 08:15:00|50687.1|50667.1|50768.4|50748.4|50784.7|50764.7|50677.2|50657.2|110
1760516400000|2025-10-15 08:20:00|50767.1|50747.1|50756|50736|50843.5|50823.5|50748.4|50728.4|65
1760516700000|2025-10-15 08:25:00|50752.2|50732.2|50771|50751|50826|50806|50741|50721|47
1760517000000|2025-10-15 08:30:00|50772.3|50752.3|50746|50726|50803.5|50783.5|50741|50721|53
1760517300000|2025-10-15 08:35:00|50747.3|50727.3|50801|50781|50808.5|50788.5|50747.3|50727.3|52
1760517600000|2025-10-15 08:40:00|50803.5|50783.5|50776.1|50756.1|50816.1|50796.1|50773.7|50753.7|34
1760517900000|2025-10-15 08:45:00|50774.8|50754.8|50763.6|50743.6|50806.1|50786.1|50751.1|50731.1|37
1760518200000|2025-10-15 08:50:00|50766.1|50746.1|50736.1|50716.1|50771.1|50751.1|50721.1|50701.1|42
1760518500000|2025-10-15 08:55:00|50734.8|50714.8|50661.1|50641.1|50734.8|50714.8|50656.1|50636.1|62
1760518800000|2025-10-15 09:00:00|50663.5|50643.5|50758.5|50738.5|50761.2|50741.2|50661.1|50641.1|126
1760519100000|2025-10-15 09:05:00|50760.9|50740.9|50879.9|50859.9|50883.6|50863.6|50760.9|50740.9|65
1760519400000|2025-10-15 09:10:00|50876.1|50856.1|50813.6|50793.6|50888.6|50868.6|50808.6|50788.6|57
1760519700000|2025-10-15 09:15:00|50818.6|50798.6|50898.6|50878.6|50918.6|50898.6|50779.9|50759.9|132
1760520000000|2025-10-15 09:20:00|50894.8|50874.8|50613.6|50593.6|50901.1|50881.1|50608.6|50588.6|189
1760520300000|2025-10-15 09:25:00|50612.3|50592.3|50708.7|50688.7|50746.2|50726.2|50612.3|50592.3|52
1760520600000|2025-10-15 09:30:00|50711.2|50691.2|50756.2|50736.2|50778.7|50758.7|50711.2|50691.2|18
1760520900000|2025-10-15 09:35:00|50753.7|50733.7|50743.7|50723.7|50773.7|50753.7|50718.7|50698.7|23
1760521200000|2025-10-15 09:40:00|50741.3|50721.3|50711.2|50691.2|50743.7|50723.7|50706.2|50686.2|86
1760521500000|2025-10-15 09:45:00|50710.1|50690.1|50697.5|50677.5|50811.2|50791.2|50697.4|50677.4|69
1760521800000|2025-10-15 09:50:00|50695|50675|50732.5|50712.5|50746.3|50726.3|50686.3|50666.3|34
1760522100000|2025-10-15 09:55:00|50735|50715|50761.2|50741.2|50765|50745|50735|50715|21
1760522400000|2025-10-15 10:00:00|50765|50745|50806.3|50786.3|50900|50880|50763.8|50743.8|132
1760522700000|2025-10-15 10:05:00|50805.2|50785.2|50817.6|50797.6|50841.2|50821.2|50801.3|50781.3|21
1760523000000|2025-10-15 10:10:00|50819.9|50799.9|50846.4|50826.4|50853.9|50833.9|50819.9|50799.9|87
1760523300000|2025-10-15 10:15:00|50843.8|50823.8|50838.9|50818.9|50856.4|50836.4|50771.4|50751.4|108
1760523600000|2025-10-15 10:20:00|50840.1|50820.1|50848.9|50828.9|50895.1|50875.1|50827.7|50807.7|56
1760523900000|2025-10-15 10:25:00|50847.8|50827.8|50826.5|50806.5|50852.6|50832.6|50826.5|50806.5|20
1760524200000|2025-10-15 10:30:00|50834|50814|50866.5|50846.5|50879|50859|50834|50814|42
1760524500000|2025-10-15 10:35:00|50865.3|50845.3|50829|50809|50867.7|50847.7|50809|50789|35
1760524800000|2025-10-15 10:40:00|50821.5|50801.5|50856.5|50836.5|50856.5|50836.5|50801.5|50781.5|17
1760525100000|2025-10-15 10:45:00|50859|50839|50869.1|50849.1|50939|50919|50859|50839|79
1760525400000|2025-10-15 10:50:00|50866.6|50846.6|50884.1|50864.1|50904.1|50884.1|50819.1|50799.1|72
1760525700000|2025-10-15 10:55:00|50882.9|50862.9|50909.1|50889.1|50929.1|50909.1|50882.9|50862.9|86
1760526000000|2025-10-15 11:00:00|50912.8|50892.8|50904.1|50884.1|50977.8|50957.8|50901.6|50881.6|122
1760526300000|2025-10-15 11:05:00|50905.5|50885.5|50860.3|50840.3|50909.1|50889.1|50853|50833|52
1760526600000|2025-10-15 11:10:00|50861.5|50841.5|50880.4|50860.4|50880.4|50860.4|50826.7|50806.7|35
1760526900000|2025-10-15 11:15:00|50884.2|50864.2|50903|50883|50921.6|50901.6|50841.7|50821.7|59
1760527200000|2025-10-15 11:20:00|50901.7|50881.7|50846.7|50826.7|50914.2|50894.2|50831.9|50811.9|56
1760527500000|2025-10-15 11:25:00|50845.6|50825.6|50834.3|50814.3|50875.4|50855.4|50824.2|50804.2|56
1760527800000|2025-10-15 11:30:00|50833.1|50813.1|50839.3|50819.3|50874.3|50854.3|50781.8|50761.8|118
1760528100000|2025-10-15 11:35:00|50844.3|50824.3|50854.3|50834.3|50879.3|50859.3|50808|50788|170
1760528400000|2025-10-15 11:40:00|50851.8|50831.8|50814.5|50794.5|50874.3|50854.3|50811.8|50791.8|115
1760528700000|2025-10-15 11:45:00|50810.9|50790.9|50754.4|50734.4|50874.3|50854.3|50754.4|50734.4|99
1760529000000|2025-10-15 11:50:00|50749.4|50729.4|50791.9|50771.9|50849.4|50829.4|50749.4|50729.4|109
1760529300000|2025-10-15 11:55:00|50793.1|50773.1|50824.4|50804.4|50865.7|50845.7|50784.4|50764.4|72
1760529600000|2025-10-15 12:00:00|50825.6|50805.6|50834.4|50814.4|50864.4|50844.4|50781.9|50761.9|50
1760529900000|2025-10-15 12:05:00|50833.1|50813.1|50763.1|50743.1|50835.8|50815.8|50763.1|50743.1|103
1760530200000|2025-10-15 12:10:00|50767|50747|50655.7|50635.7|50787|50767|50647|50627|259
1760530500000|2025-10-15 12:15:00|50657|50637|50654.7|50634.7|50678.2|50658.2|50574.5|50554.5|306
1760530800000|2025-10-15 12:20:00|50652|50632|50622|50602|50652|50632|50537.2|50517.2|423
1760531100000|2025-10-15 12:25:00|50627|50607|50619.6|50599.6|50647.1|50627.1|50582|50562|121
1760531400000|2025-10-15 12:30:00|50620.7|50600.7|50642.1|50622.1|50657.1|50637.1|50592.1|50572.1|147
1760531700000|2025-10-15 12:35:00|50644.6|50624.6|50637.1|50617.1|50679.6|50659.6|50619.6|50599.6|106
1760532000000|2025-10-15 12:40:00|50635.9|50615.9|50679.6|50659.6|50683.3|50663.3|50624.6|50604.6|83
1760532300000|2025-10-15 12:45:00|50685.8|50665.8|50667.2|50647.2|50717.2|50697.2|50667.2|50647.2|117
1760532600000|2025-10-15 12:50:00|50669.7|50649.7|50664.7|50644.7|50688.4|50668.4|50619.7|50599.7|89
1760532900000|2025-10-15 12:55:00|50667.2|50647.2|50666|50646|50714.7|50694.7|50646|50626|145
1760533200000|2025-10-15 13:00:00|50664.7|50644.7|50564.9|50544.9|50712.2|50692.2|50492.2|50472.2|618
1760533500000|2025-10-15 13:05:00|50561.1|50541.1|50539.9|50519.9|50607.4|50587.4|50539.9|50519.9|137
1760533800000|2025-10-15 13:10:00|50523.9|50503.9|50622.4|50602.4|50632.4|50612.4|50449.9|50429.9|196
1760534100000|2025-10-15 13:15:00|50623.6|50603.6|50695|50675|50729.9|50709.9|50622.4|50602.4|117
1760534400000|2025-10-15 13:20:00|50693.8|50673.8|50660|50640|50693.8|50673.8|50587.5|50567.5|168
1760534700000|2025-10-15 13:25:00|50657.5|50637.5|50627.5|50607.5|50657.5|50637.5|50595|50575|148
1760535000000|2025-10-15 13:30:00|50625|50605|50572.5|50552.5|50678.7|50658.7|50522.5|50502.5|327
1760535300000|2025-10-15 13:35:00|50570.2|50550.2|50440.2|50420.2|50616.2|50596.2|50410.2|50390.2|470
1760535600000|2025-10-15 13:40:00|50441.4|50421.4|50425.2|50405.2|50513.9|50493.9|50402.7|50382.7|393
1760535900000|2025-10-15 13:45:00|50430.2|50410.2|50387.9|50367.9|50485.2|50465.2|50347.9|50327.9|436
1760536200000|2025-10-15 13:50:00|50390.4|50370.4|50462.8|50442.8|50492.9|50472.9|50357.9|50337.9|500
1760536500000|2025-10-15 13:55:00|50461.6|50441.6|50550.3|50530.3|50570.3|50550.3|50400.3|50380.3|392
1760536800000|2025-10-15 14:00:00|50551.5|50531.5|50665.3|50645.3|50675.3|50655.3|50527.8|50507.8|242
1760537100000|2025-10-15 14:05:00|50662.8|50642.8|50630.3|50610.3|50680.3|50660.3|50627.8|50607.8|126
1760537400000|2025-10-15 14:10:00|50629.2|50609.2|50589.2|50569.2|50650.4|50630.4|50589.2|50569.2|202
1760537700000|2025-10-15 14:15:00|50588|50568|50632.8|50612.8|50645.2|50625.2|50572.9|50552.9|143
1760538000000|2025-10-15 14:20:00|50633.9|50613.9|50655.3|50635.3|50681.5|50661.5|50601.6|50581.6|111
1760538300000|2025-10-15 14:25:00|50654.1|50634.1|50657.8|50637.8|50690.3|50670.3|50641.6|50621.6|134
1760538600000|2025-10-15 14:30:00|50660.3|50640.3|50595.3|50575.3|50660.3|50640.3|50585.3|50565.3|271
1760538900000|2025-10-15 14:35:00|50602.8|50582.8|50605.4|50585.4|50690.3|50670.3|50597.9|50577.9|259
1760539200000|2025-10-15 14:40:00|50602.9|50582.9|50640.4|50620.4|50670.4|50650.4|50582.9|50562.9|109
1760539500000|2025-10-15 14:45:00|50639.2|50619.2|50656.7|50636.7|50672.9|50652.9|50617.9|50597.9|86
1760539800000|2025-10-15 14:50:00|50655.4|50635.4|50580.4|50560.4|50660.4|50640.4|50577.9|50557.9|94
1760540100000|2025-10-15 14:55:00|50582.8|50562.8|50505.5|50485.5|50590.4|50570.4|50464.1|50444.1|320
1760540400000|2025-10-15 15:00:00|50506.6|50486.6|50545.5|50525.5|50564.3|50544.3|50506.6|50486.6|163
1760540700000|2025-10-15 15:05:00|50544.3|50524.3|50580.5|50560.5|50580.5|50560.5|50509.3|50489.3|175
1760541000000|2025-10-15 15:10:00|50598|50578|50550.5|50530.5|50600.5|50580.5|50483|50463|139
1760541300000|2025-10-15 15:15:00|50560.5|50540.5|50590.7|50570.7|50623|50603|50553|50533|200
1760541600000|2025-10-15 15:20:00|50589.4|50569.4|50549.5|50529.5|50608.2|50588.2|50539.5|50519.5|143
1760541900000|2025-10-15 15:25:00|50548.2|50528.2|50558.2|50538.2|50573.2|50553.2|50525.7|50505.7|155
1760542200000|2025-10-15 15:30:00|50558.3|50538.3|50480.6|50460.6|50603.3|50583.3|50468.3|50448.3|239
1760542500000|2025-10-15 15:35:00|50481.8|50461.8|50470.8|50450.8|50517|50497|50416.1|50396.1|441
1760542800000|2025-10-15 15:40:00|50468.3|50448.3|50485.8|50465.8|50515.8|50495.8|50445.8|50425.8|284
1760543100000|2025-10-15 15:45:00|50483.3|50463.3|50557|50537|50559.4|50539.4|50479.6|50459.6|328
1760543400000|2025-10-15 15:50:00|50555.9|50535.9|50413.4|50393.4|50558.4|50538.4|50368.4|50348.4|263
1760543700000|2025-10-15 15:55:00|50410.9|50390.9|50433.4|50413.4|50468.4|50448.4|50408.4|50388.4|114
1760544000000|2025-10-15 16:00:00|50428.4|50408.4|50438.4|50418.4|50473.4|50453.4|50423.4|50403.4|145
1760544300000|2025-10-15 16:05:00|50435.8|50415.8|50433.5|50413.5|50473.4|50453.4|50418.4|50398.4|98
1760544600000|2025-10-15 16:10:00|50434.6|50414.6|50396|50376|50438.5|50418.5|50379.6|50359.6|69
1760544900000|2025-10-15 16:15:00|50399.7|50379.7|50423.5|50403.5|50468.5|50448.5|50399.7|50379.7|68
1760545200000|2025-10-15 16:20:00|50421.1|50401.1|50468.5|50448.5|50468.5|50448.5|50406|50386|63
1760545500000|2025-10-15 16:25:00|50471|50451|50491.1|50471.1|50523.5|50503.5|50469.7|50449.7|115
1760545800000|2025-10-15 16:30:00|50489.9|50469.9|50514.9|50494.9|50528.6|50508.6|50483.6|50463.6|263
1760546100000|2025-10-15 16:35:00|50516.1|50496.1|50458.6|50438.6|50552.4|50532.4|50457.4|50437.4|261
1760546400000|2025-10-15 16:40:00|50457.4|50437.4|50464.8|50444.8|50491.1|50471.1|50433.6|50413.6|142
1760546700000|2025-10-15 16:45:00|50466|50446|50506.2|50486.2|50514.8|50494.8|50450|50430|102
1760547000000|2025-10-15 16:50:00|50507.3|50487.3|50499.9|50479.9|50523.7|50503.7|50486.2|50466.2|159
1760547300000|2025-10-15 16:55:00|50502.4|50482.4|50521.4|50501.4|50552.5|50532.5|50446.3|50426.3|692
1760547600000|2025-10-15 17:00:00|50522.5|50502.5|50482.6|50462.6|50525|50505|50466.4|50446.4|121
1760547900000|2025-10-15 17:05:00|50481.4|50461.4|50427.6|50407.6|50483.9|50463.9|50402.6|50382.6|80
1760548200000|2025-10-15 17:10:00|50428.9|50408.9|49971.4|49951.4|50428.9|50408.9|49971.4|49951.4|745
1760548500000|2025-10-15 17:15:00|49966.4|49946.4|49961.3|49941.3|50027.6|50007.6|49841.4|49821.4|1122
1760548800000|2025-10-15 17:20:00|49960.1|49940.1|50083.8|50063.8|50091.3|50071.3|49949|49929|240
1760549100000|2025-10-15 17:25:00|50088.8|50068.8|50096.4|50076.4|50180|50160|50080.2|50060.2|187
1760549400000|2025-10-15 17:30:00|50097.5|50077.5|50126.4|50106.4|50131.4|50111.4|50062.7|50042.7|99
1760549700000|2025-10-15 17:35:00|50123.9|50103.9|50173.9|50153.9|50213.9|50193.9|50121.4|50101.4|70
1760550000000|2025-10-15 17:40:00|50172.7|50152.7|50211.4|50191.4|50216.4|50196.4|50155.2|50135.2|38
1760550300000|2025-10-15 17:45:00|50210.3|50190.3|50155.1|50135.1|50212.6|50192.6|49861.4|49841.4|527
1760550600000|2025-10-15 17:50:00|50154|50134|50164|50144|50205.2|50185.2|50041.5|50021.5|190
1760550900000|2025-10-15 17:55:00|50165.2|50145.2|50190.2|50170.2|50196.5|50176.5|50159|50139|83
1760551200000|2025-10-15 18:00:00|50191.5|50171.5|50139.2|50119.2|50191.5|50171.5|50004.2|49984.2|350
1760551500000|2025-10-15 18:05:00|50138|50118|50141.6|50121.6|50194.2|50174.2|50096.7|50076.7|122
1760551800000|2025-10-15 18:10:00|50145.4|50125.4|50239.2|50219.2|50252.9|50232.9|50134.2|50114.2|51
1760552100000|2025-10-15 18:15:00|50236.7|50216.7|50236.8|50216.8|50254.3|50234.3|50234.3|50214.3|75
1760552400000|2025-10-15 18:20:00|50234.3|50214.3|50219.3|50199.3|50235.6|50215.6|50196.8|50176.8|42
1760552700000|2025-10-15 18:25:00|50215.5|50195.5|50179.3|50159.3|50238.1|50218.1|50174.3|50154.3|104
1760553000000|2025-10-15 18:30:00|50176.8|50156.8|50194.3|50174.3|50205.7|50185.7|50164.3|50144.3|18
1760553300000|2025-10-15 18:35:00|50191.8|50171.8|50213.2|50193.2|50216.9|50196.9|50191.8|50171.8|22
1760553600000|2025-10-15 18:40:00|50212|50192|50189.4|50169.4|50219.4|50199.4|50181.9|50161.9|49
1760553900000|2025-10-15 18:45:00|50191.9|50171.9|50180.6|50160.6|50191.9|50171.9|50149.4|50129.4|21
1760554200000|2025-10-15 18:50:00|50179.4|50159.4|50211.9|50191.9|50221.9|50201.9|50179.4|50159.4|31
1760554500000|2025-10-15 18:55:00|50206.9|50186.9|50247|50227|50287|50267|50184.4|50164.4|126
1760554800000|2025-10-15 19:00:00|50245.8|50225.8|50225.7|50205.7|50245.8|50225.8|50223.1|50203.1|46
1760555100000|2025-10-15 19:05:00|50230.7|50210.7|50218.2|50198.2|50243.2|50223.2|50218.2|50198.2|17
1760555400000|2025-10-15 19:10:00|50217|50197|50227|50207|50232|50212|50211.9|50191.9|22
1760555700000|2025-10-15 19:15:00|50225.7|50205.7|50280.7|50260.7|50283.2|50263.2|50223.2|50203.2|33
1760556000000|2025-10-15 19:20:00|50279.4|50259.4|50234.6|50214.6|50280.7|50260.7|50234.6|50214.6|28
1760556300000|2025-10-15 19:25:00|50232.1|50212.1|50259.6|50239.6|50259.6|50239.6|50232.1|50212.1|9
1760556600000|2025-10-15 19:30:00|50262.1|50242.1|50248.5|50228.5|50269.6|50249.6|50248.5|50228.5|18
1760556900000|2025-10-15 19:35:00|50244.6|50224.6|50174.7|50154.7|50244.6|50224.6|50157.2|50137.2|36
1760557200000|2025-10-15 19:40:00|50173.5|50153.5|50174.7|50154.7|50209.7|50189.7|50169.7|50149.7|32
1760557500000|2025-10-15 19:45:00|50173.5|50153.5|50214.7|50194.7|50214.7|50194.7|50169.7|50149.7|41
1760557800000|2025-10-15 19:50:00|50220|50200|50139.7|50119.7|50228.4|50208.4|50114.7|50094.7|58
1760558100000|2025-10-15 19:55:00|50138.6|50118.6|50169.8|50149.8|50169.8|50149.8|50105.9|50085.9|94
1760558400000|2025-10-15 20:00:00|50167.3|50147.3|50204.8|50184.8|50224.8|50204.8|50167.3|50147.3|36
1760558700000|2025-10-15 20:05:00|50207.3|50187.3|50179.8|50159.8|50224.8|50204.8|50169.8|50149.8|59
1760559000000|2025-10-15 20:10:00|50182.3|50162.3|50164.8|50144.8|50182.3|50162.3|50152.3|50132.3|23
1760559300000|2025-10-15 20:15:00|50162.3|50142.3|50159.9|50139.9|50181.2|50161.2|50154.9|50134.9|51
1760559600000|2025-10-15 20:20:00|50157.4|50137.4|50161.1|50141.1|50162.2|50142.2|50151.4|50131.4|18
1760559900000|2025-10-15 20:25:00|50158.6|50138.6|50147.4|50127.4|50158.6|50138.6|50142.4|50122.4|22
1760560200000|2025-10-15 20:30:00|50139.9|50119.9|50152.5|50132.5|50153.8|50133.8|50137.4|50117.4|14
1760560500000|2025-10-15 20:35:00|50153.8|50133.8|50150|50130|50156.1|50136.1|50128.8|50108.8|35
1760560800000|2025-10-15 20:40:00|50147.5|50127.5|50142.5|50122.5|50147.5|50127.5|50138.8|50118.8|3
1760561100000|2025-10-15 20:45:00|50140|50120|50117.5|50097.5|50142.5|50122.5|50112.5|50092.5|24
1760561400000|2025-10-15 20:50:00|50120|50100|50107.6|50087.6|50120|50100|50107.5|50087.5|18
1760561700000|2025-10-15 20:55:00|50112.6|50092.6|50105.1|50085.1|50117.6|50097.6|50102.7|50082.7|60
1760565600000|2025-10-15 22:00:00|50116.7|50096.7|50147.9|50127.9|50152.9|50132.9|50092.9|50072.9|63
1760565900000|2025-10-15 22:05:00|50144.2|50124.2|50147.9|50127.9|50152.9|50132.9|50140.4|50120.4|25
1760566200000|2025-10-15 22:10:00|50146.8|50126.8|50125.5|50105.5|50147.9|50127.9|50125.5|50105.5|19
1760566500000|2025-10-15 22:15:00|50126.6|50106.6|50138|50118|50140.5|50120.5|50064.1|50044.1|42
1760566800000|2025-10-15 22:20:00|50140.5|50120.5|50158|50138|50199.3|50179.3|50135.5|50115.5|14
1760567100000|2025-10-15 22:25:00|50160.5|50140.5|50198|50178|50198|50178|50160.5|50140.5|5
1760567400000|2025-10-15 22:30:00|50205.5|50185.5|50180.6|50160.6|50205.5|50185.5|50174.4|50154.4|14
1760567700000|2025-10-15 22:35:00|50183.1|50163.1|50170.6|50150.6|50183.1|50163.1|50165.6|50145.6|11
1760568000000|2025-10-15 22:40:00|50171.8|50151.8|50165.6|50145.6|50171.8|50151.8|50156.9|50136.9|18
1760568300000|2025-10-15 22:45:00|50166.8|50146.8|50128.1|50108.1|50168.1|50148.1|50118.1|50098.1|30
1760568600000|2025-10-15 22:50:00|50125.8|50105.8|50103.2|50083.2|50125.8|50105.8|50098.2|50078.2|16
1760568900000|2025-10-15 22:55:00|50106.8|50086.8|50105.7|50085.7|50118.2|50098.2|50083.2|50063.2|46
1760569200000|2025-10-15 23:00:00|50106.9|50086.9|50103.2|50083.2|50108.2|50088.2|50085.7|50065.7|24
1760569500000|2025-10-15 23:05:00|50100.6|50080.6|50079.4|50059.4|50100.7|50080.7|50075.7|50055.7|10
1760569800000|2025-10-15 23:10:00|50078.1|50058.1|50038.3|50018.3|50088.3|50068.3|50038.3|50018.3|35
1760570100000|2025-10-15 23:15:00|50040.8|50020.8|50037.1|50017.1|50054.4|50034.4|50023.3|50003.3|12
1760570400000|2025-10-15 23:20:00|50035.8|50015.8|49998.3|49978.3|50035.8|50015.8|49997.1|49977.1|22
1760570700000|2025-10-15 23:25:00|49999.7|49979.7|50022.2|50002.2|50022.2|50002.2|49999.7|49979.7|13
1760571000000|2025-10-15 23:30:00|50020.8|50000.8|50035.9|50015.9|50035.9|50015.9|50018.3|49998.3|29
1760571300000|2025-10-15 23:35:00|50037.2|50017.2|50020.9|50000.9|50048.4|50028.4|50020.9|50000.9|22
1760571600000|2025-10-15 23:40:00|50022.1|50002.1|50000.9|49980.9|50023.4|50003.4|49973.4|49953.4|74
1760571900000|2025-10-15 23:45:00|50003.4|49983.4|50030.9|50010.9|50038.4|50018.4|49995.9|49975.9|16
1760572200000|2025-10-15 23:50:00|50029.8|50009.8|50046|50026|50048.5|50028.5|49998.5|49978.5|13
1760572500000|2025-10-15 23:55:00|50043.5|50023.5|50048.5|50028.5|50056|50036|50036|50016|19
1760572800000|2025-10-16 00:00:00|50049.8|50029.8|50031|50011|50071|50051|50011|49991|74
1760573100000|2025-10-16 00:05:00|50043.4|50023.4|50061.1|50041.1|50091.1|50071.1|50026|50006|69
1760573400000|2025-10-16 00:10:00|50059.7|50039.7|50056.1|50036.1|50083.6|50063.6|50056.1|50036.1|74
1760573700000|2025-10-16 00:15:00|50058.6|50038.6|50061.1|50041.1|50066.1|50046.1|50034.9|50014.9|50
1760574000000|2025-10-16 00:20:00|50062.3|50042.3|50083.6|50063.6|50104.8|50084.8|50058.6|50038.6|91
1760574300000|2025-10-16 00:25:00|50086.1|50066.1|50093.7|50073.7|50131.1|50111.1|50085|50065|111
1760574600000|2025-10-16 00:30:00|50094.8|50074.8|50058.7|50038.7|50094.8|50074.8|50046.2|50026.2|141
1760574900000|2025-10-16 00:35:00|50059.8|50039.8|50048.7|50028.7|50063.7|50043.7|50011.2|49991.2|71
1760575200000|2025-10-16 00:40:00|50046.2|50026.2|50028.7|50008.7|50051.2|50031.2|50016.2|49996.2|75
1760575500000|2025-10-16 00:45:00|50027.6|50007.6|50048.8|50028.8|50051.3|50031.3|50021.2|50001.2|36
1760575800000|2025-10-16 00:50:00|50047.6|50027.6|50053.8|50033.8|50073.8|50053.8|50041.3|50021.3|62
1760576100000|2025-10-16 00:55:00|50052.6|50032.6|50047.6|50027.6|50083.8|50063.8|50031.3|50011.3|74
1760576400000|2025-10-16 01:00:00|50048.8|50028.8|50293.8|50273.8|50303.8|50283.8|50048.8|50028.8|467
1760576700000|2025-10-16 01:05:00|50291.3|50271.3|50266.4|50246.4|50320.2|50300.2|50256.4|50236.4|55
1760577000000|2025-10-16 01:10:00|50265|50245|50217.6|50197.6|50265|50245|50213.9|50193.9|59
1760577300000|2025-10-16 01:15:00|50216.4|50196.4|50266.4|50246.4|50293.9|50273.9|50213.9|50193.9|73
1760577600000|2025-10-16 01:20:00|50267.6|50247.6|50176.4|50156.4|50272.7|50252.7|50173.9|50153.9|84
1760577900000|2025-10-16 01:25:00|50173.9|50153.9|50129|50109|50173.9|50153.9|50101.4|50081.4|59
1760578200000|2025-10-16 01:30:00|50127.6|50107.6|50136.5|50116.5|50179|50159|50074|50054|64
1760578500000|2025-10-16 01:35:00|50134|50114|50166.5|50146.5|50169|50149|50114|50094|63
1760578800000|2025-10-16 01:40:00|50167.7|50147.7|50149|50129|50209|50189|50147.7|50127.7|42
1760579100000|2025-10-16 01:45:00|50150.2|50130.2|50169.1|50149.1|50182.7|50162.7|50127.7|50107.7|77
1760579400000|2025-10-16 01:50:00|50167.9|50147.9|50160.3|50140.3|50204.1|50184.1|50134.1|50114.1|48
1760579700000|2025-10-16 01:55:00|50161.6|50141.6|50201.6|50181.6|50261.6|50241.6|50159.1|50139.1|38
1760580000000|2025-10-16 02:00:00|50199.1|50179.1|50274.1|50254.1|50276.6|50256.6|50191.6|50171.6|49
1760580300000|2025-10-16 02:05:00|50276.6|50256.6|50356.7|50336.7|50384.2|50364.2|50252.8|50232.8|68
1760580600000|2025-10-16 02:10:00|50359|50339|50344.2|50324.2|50361.7|50341.7|50321.7|50301.7|40
1760580900000|2025-10-16 02:15:00|50347.9|50327.9|50325.4|50305.4|50359.2|50339.2|50325.4|50305.4|16
1760581200000|2025-10-16 02:20:00|50324.2|50304.2|50331.7|50311.7|50356.7|50336.7|50324.2|50304.2|13
1760581500000|2025-10-16 02:25:00|50329.2|50309.2|50289.3|50269.3|50331.7|50311.7|50289.3|50269.3|20
1760581800000|2025-10-16 02:30:00|50294.3|50274.3|50229.3|50209.3|50305.6|50285.6|50219.3|50199.3|37
1760582100000|2025-10-16 02:35:00|50225.6|50205.6|50281.8|50261.8|50281.8|50261.8|50206.8|50186.8|29
1760582400000|2025-10-16 02:40:00|50283|50263|50261.8|50241.8|50301.8|50281.8|50259.3|50239.3|19
1760582700000|2025-10-16 02:45:00|50264.3|50244.3|50314.4|50294.4|50314.4|50294.4|50264.3|50244.3|40
1760583000000|2025-10-16 02:50:00|50315.5|50295.5|50301.9|50281.9|50328|50308|50296.9|50276.9|22
1760583300000|2025-10-16 02:55:00|50303.1|50283.1|50391.9|50371.9|50406.9|50386.9|50303.1|50283.1|78
1760583600000|2025-10-16 03:00:00|50389.4|50369.4|50316.9|50296.9|50389.4|50369.4|50313.3|50293.3|64
1760583900000|2025-10-16 03:05:00|50314.4|50294.4|50282|50262|50316.9|50296.9|50264.5|50244.5|57
1760584200000|2025-10-16 03:10:00|50279.5|50259.5|50279.5|50259.5|50312|50292|50274.5|50254.5|41
1760584500000|2025-10-16 03:15:00|50278.3|50258.3|50269.5|50249.5|50302|50282|50255.9|50235.9|54
1760584800000|2025-10-16 03:20:00|50270.7|50250.7|50228.2|50208.2|50283.2|50263.2|50209.5|50189.5|76
1760585100000|2025-10-16 03:25:00|50227|50207|50164.6|50144.6|50233.2|50213.2|50162.1|50142.1|49
1760585400000|2025-10-16 03:30:00|50163.2|50143.2|50147.1|50127.1|50183.4|50163.4|50144.6|50124.6|35
1760585700000|2025-10-16 03:35:00|50145.9|50125.9|50132.1|50112.1|50149.6|50129.6|50084.6|50064.6|115
1760586000000|2025-10-16 03:40:00|50131|50111|50147.2|50127.2|50149.6|50129.6|50117.1|50097.1|11
1760586300000|2025-10-16 03:45:00|50142.2|50122.2|50104.7|50084.7|50151|50131|50099.7|50079.7|12
1760586600000|2025-10-16 03:50:00|50105.8|50085.8|50143.4|50123.4|50144.7|50124.7|50105.8|50085.8|16
1760586900000|2025-10-16 03:55:00|50142.2|50122.2|50147.2|50127.2|50162.2|50142.2|50094.7|50074.7|35
1760587200000|2025-10-16 04:00:00|50138.6|50118.6|50162.3|50142.3|50162.3|50142.3|50098.6|50078.6|18
1760587500000|2025-10-16 04:05:00|50164.9|50144.9|50159.8|50139.8|50172.3|50152.3|50147.3|50127.3|13
1760587800000|2025-10-16 04:10:00|50162.3|50142.3|50199.8|50179.8|50199.8|50179.8|50162.3|50142.3|15
1760588100000|2025-10-16 04:15:00|50198.6|50178.6|50199.8|50179.8|50204.8|50184.8|50179.8|50159.8|16
1760588400000|2025-10-16 04:20:00|50189.8|50169.8|50194.9|50174.9|50196|50176|50181|50161|10
1760588700000|2025-10-16 04:25:00|50193.7|50173.7|50199.9|50179.9|50199.9|50179.9|50179.9|50159.9|4
1760589000000|2025-10-16 04:30:00|50198.7|50178.7|50189.9|50169.9|50203.7|50183.7|50187.4|50167.4|9
1760589300000|2025-10-16 04:35:00|50187.4|50167.4|50199.9|50179.9|50207.4|50187.4|50181.1|50161.1|27
1760589600000|2025-10-16 04:40:00|50197.4|50177.4|50097.5|50077.5|50197.4|50177.4|50070|50050|75
1760589900000|2025-10-16 04:45:00|50098.6|50078.6|50087.5|50067.5|50117.5|50097.5|50081.3|50061.3|28
1760590200000|2025-10-16 04:50:00|50085|50065|50090|50070|50100|50080|50041.3|50021.3|35
1760590500000|2025-10-16 04:55:00|50088.7|50068.7|50097.5|50077.5|50112.5|50092.5|50080|50060|18
1760590800000|2025-10-16 05:00:00|50080|50060|50081.4|50061.4|50097.5|50077.5|50067.5|50047.5|18
1760591100000|2025-10-16 05:05:00|50080.1|50060.1|50022.6|50002.6|50085.1|50065.1|50012.6|49992.6|36
1760591400000|2025-10-16 05:10:00|50021.4|50001.4|49987.6|49967.6|50047.6|50027.6|49965.1|49945.1|52
1760591700000|2025-10-16 05:15:00|49992.6|49972.6|49912.6|49892.6|50035.1|50015.1|49902.6|49882.6|92
1760592000000|2025-10-16 05:20:00|49909|49889|49914|49894|49920.2|49900.2|49872.7|49852.7|144
1760592300000|2025-10-16 05:25:00|49912.7|49892.7|49897.7|49877.7|49922.7|49902.7|49887.8|49867.8|20
1760592600000|2025-10-16 05:30:00|49896.4|49876.4|49840.2|49820.2|49980.2|49960.2|49762.7|49742.7|229
1760592900000|2025-10-16 05:35:00|49839|49819|49925.2|49905.2|49940.2|49920.2|49824|49804|89
1760593200000|2025-10-16 05:40:00|49930.2|49910.2|49982.8|49962.8|50006.4|49986.4|49905.3|49885.3|66
1760593500000|2025-10-16 05:45:00|49980.3|49960.3|49902.8|49882.8|49984.1|49964.1|49827.8|49807.8|70
1760593800000|2025-10-16 05:50:00|49904|49884|49960.3|49940.3|49987.8|49967.8|49900.3|49880.3|62
1760594100000|2025-10-16 05:55:00|49967.8|49947.8|49977.8|49957.8|50017.8|49997.8|49947.8|49927.8|31
1760594400000|2025-10-16 06:00:00|49972.8|49952.8|50037.9|50017.9|50095.4|50075.4|49952.8|49932.8|75
1760594700000|2025-10-16 06:05:00|50035.2|50015.2|50072.9|50052.9|50100.4|50080.4|50017.9|49997.9|136
1760595000000|2025-10-16 06:10:00|50070.4|50050.4|50187.9|50167.9|50194.1|50174.1|50056.7|50036.7|66
1760595300000|2025-10-16 06:15:00|50185.4|50165.4|50190.4|50170.4|50220.4|50200.4|50182.9|50162.9|100
1760595600000|2025-10-16 06:20:00|50189.3|50169.3|50205.5|50185.5|50240.5|50220.5|50167.9|50147.9|76
1760595900000|2025-10-16 06:25:00|50208|50188|50168|50148|50210.5|50190.5|50148|50128|84
1760596200000|2025-10-16 06:30:00|50169.2|50149.2|50160.5|50140.5|50238|50218|50148|50128|198
1760596500000|2025-10-16 06:35:00|50163|50143|50190.5|50170.5|50208|50188|50148|50128|54
1760596800000|2025-10-16 06:40:00|50191.7|50171.7|50183.1|50163.1|50193.1|50173.1|50161.7|50141.7|172
1760597100000|2025-10-16 06:45:00|50184.2|50164.2|50195.6|50175.6|50215.6|50195.6|50168.1|50148.1|59
1760597400000|2025-10-16 06:50:00|50196.8|50176.8|50248.1|50228.1|50249.5|50229.5|50196.8|50176.8|143
1760597700000|2025-10-16 06:55:00|50247|50227|50326.8|50306.8|50326.8|50306.8|50238.1|50218.1|113
1760598000000|2025-10-16 07:00:00|50352|50332|50348.2|50328.2|50369.3|50349.3|50289.3|50269.3|127
1760598300000|2025-10-16 07:05:00|50345.7|50325.7|50198.2|50178.2|50348.2|50328.2|50198.2|50178.2|109
1760598600000|2025-10-16 07:10:00|50200.7|50180.7|50253.2|50233.2|50254.4|50234.4|50193.2|50173.2|76
1760598900000|2025-10-16 07:15:00|50256.9|50236.9|50240.7|50220.7|50305.7|50285.7|50213.2|50193.2|60
1760599200000|2025-10-16 07:20:00|50243.2|50223.2|50260.8|50240.8|50273.3|50253.3|50208.3|50188.3|80
1760599500000|2025-10-16 07:25:00|50263.3|50243.3|50288.3|50268.3|50303.3|50283.3|50248.1|50228.1|44
1760599800000|2025-10-16 07:30:00|50285.8|50265.8|50238.1|50218.1|50285.8|50265.8|50235.6|50215.6|81
1760600100000|2025-10-16 07:35:00|50239.5|50219.5|50238.2|50218.2|50261.8|50241.8|50235.7|50215.7|62
1760600400000|2025-10-16 07:40:00|50240.7|50220.7|50281.9|50261.9|50283.2|50263.2|50238.2|50218.2|36
1760600700000|2025-10-16 07:45:00|50283|50263|50270.7|50250.7|50320.7|50300.7|50255.7|50235.7|35
1760601000000|2025-10-16 07:50:00|50275.7|50255.7|50317.1|50297.1|50330.7|50310.7|50265.7|50245.7|45
1760601300000|2025-10-16 07:55:00|50315.8|50295.8|50379.4|50359.4|50415.2|50395.2|50304.6|50284.6|374
1760601600000|2025-10-16 08:00:00|50377.1|50357.1|50310.8|50290.8|50402.3|50382.3|50310.8|50290.8|121
1760601900000|2025-10-16 08:05:00|50309.6|50289.6|50291|50271|50309.6|50289.6|50242.2|50222.2|80
1760602200000|2025-10-16 08:10:00|50289.8|50269.8|50238.5|50218.5|50289.8|50269.8|50233.5|50213.5|97
1760602500000|2025-10-16 08:15:00|50239.7|50219.7|50190.1|50170.1|50263.5|50243.5|50183.6|50163.6|171
1760602800000|2025-10-16 08:20:00|50191.2|50171.2|50151.1|50131.1|50203.6|50183.6|50151.1|50131.1|111
1760603100000|2025-10-16 08:25:00|50148.6|50128.6|50061.1|50041.1|50148.6|50128.6|50048.6|50028.6|247
1760603400000|2025-10-16 08:30:00|50059.9|50039.9|50108.6|50088.6|50121.1|50101.1|50011.1|49991.1|114
1760603700000|2025-10-16 08:35:00|50110|50090|50118.7|50098.7|50119.8|50099.8|50068.6|50048.6|32
1760604000000|2025-10-16 08:40:00|50121.2|50101.2|50123.7|50103.7|50183.7|50163.7|50116.2|50096.2|76
1760604300000|2025-10-16 08:45:00|50122.3|50102.3|50074.1|50054.1|50151.2|50131.2|50074.1|50054.1|37
1760604600000|2025-10-16 08:50:00|50068.7|50048.7|50023.7|50003.7|50068.7|50048.7|49996.2|49976.2|99
1760604900000|2025-10-16 08:55:00|50020.3|50000.3|50053.8|50033.8|50053.8|50033.8|50008.7|49988.7|51
1760605200000|2025-10-16 09:00:00|50052.6|50032.6|50093.8|50073.8|50093.8|50073.8|50036.3|50016.3|44
1760605500000|2025-10-16 09:05:00|50094.9|50074.9|50078.8|50058.8|50123.8|50103.8|50063.8|50043.8|86
1760605800000|2025-10-16 09:10:00|50080.2|50060.2|50070|50050|50083.8|50063.8|50058.8|50038.8|20
1760606100000|2025-10-16 09:15:00|50073.8|50053.8|50038.9|50018.9|50076.3|50056.3|49987.5|49967.5|55
1760606400000|2025-10-16 09:20:00|50037.7|50017.7|50053.9|50033.9|50058.9|50038.9|50033.9|50013.9|25
1760606700000|2025-10-16 09:25:00|50052.7|50032.7|50068.9|50048.9|50073.9|50053.9|50046.4|50026.4|21
1760607000000|2025-10-16 09:30:00|50067.8|50047.8|50001.3|49981.3|50073.9|50053.9|49986.4|49966.4|39
1760607300000|2025-10-16 09:35:00|50003.9|49983.9|49904|49884|50011.4|49991.4|49896.5|49876.5|68
1760607600000|2025-10-16 09:40:00|49901.5|49881.5|49919|49899|49919|49899|49836.5|49816.5|184
1760607900000|2025-10-16 09:45:00|49921.7|49901.7|49926.5|49906.5|49966.5|49946.5|49911.5|49891.5|50
1760608200000|2025-10-16 09:50:00|49927.7|49907.7|50014|49994|50014|49994|49927.7|49907.7|61
1760608500000|2025-10-16 09:55:00|50012.9|49992.9|50000.2|49980.2|50056.6|50036.6|50000.2|49980.2|42
1760608800000|2025-10-16 10:00:00|49999.1|49979.1|49944.1|49924.1|50050.4|50030.4|49939.1|49919.1|71
1760609100000|2025-10-16 10:05:00|49941.6|49921.6|49952.8|49932.8|50000.4|49980.4|49939.1|49919.1|43
1760609400000|2025-10-16 10:10:00|49947.8|49927.8|49944.1|49924.1|49977.8|49957.8|49929.1|49909.1|46
1760609700000|2025-10-16 10:15:00|49941.6|49921.6|49964.2|49944.2|49971.7|49951.7|49935.5|49915.5|63
1760610000000|2025-10-16 10:20:00|49961.7|49941.7|50011.7|49991.7|50014.2|49994.2|49961.7|49941.7|24
1760610300000|2025-10-16 10:25:00|50013|49993|50029.2|50009.2|50053.1|50033.1|49991.7|49971.7|29
1760610600000|2025-10-16 10:30:00|50030.4|50010.4|50069.2|50049.2|50080.4|50060.4|50006.7|49986.7|36
1760610900000|2025-10-16 10:35:00|50064.6|50044.6|50079.3|50059.3|50086.8|50066.8|50055.6|50035.6|32
1760611200000|2025-10-16 10:40:00|50074.3|50054.3|50109.3|50089.3|50109.3|50089.3|50011.8|49991.8|98
1760611500000|2025-10-16 10:45:00|50107|50087|50075.5|50055.5|50111.8|50091.8|50069.3|50049.3|44
1760611800000|2025-10-16 10:50:00|50074.1|50054.1|50046.8|50026.8|50075.5|50055.5|50040.7|50020.7|24
1760612100000|2025-10-16 10:55:00|50049.3|50029.3|50085.7|50065.7|50093|50073|50046.8|50026.8|44
1760612400000|2025-10-16 11:00:00|50084.6|50064.6|50069.4|50049.4|50119.4|50099.4|50064.4|50044.4|45
1760612700000|2025-10-16 11:05:00|50054.8|50034.8|50044.4|50024.4|50054.8|50034.8|50035.7|50015.7|31
1760613000000|2025-10-16 11:10:00|50045.6|50025.6|50034.5|50014.5|50045.6|50025.6|50013.3|49993.3|24
1760613300000|2025-10-16 11:15:00|50035.8|50015.8|50004.5|49984.5|50047|50027|49992|49972|60
1760613600000|2025-10-16 11:20:00|50003.3|49983.3|50044.5|50024.5|50049.5|50029.5|49994.5|49974.5|63
1760613900000|2025-10-16 11:25:00|50047|50027|50032.2|50012.2|50065.7|50045.7|50032.2|50012.2|449
1760614200000|2025-10-16 11:30:00|50034.7|50014.7|49937.2|49917.2|50037.2|50017.2|49934.7|49914.7|111
1760614500000|2025-10-16 11:35:00|49933.8|49913.8|49955.9|49935.9|49970.9|49950.9|49919.7|49899.7|114
1760614800000|2025-10-16 11:40:00|49957.1|49937.1|50024.6|50004.6|50034.6|50014.6|49957.1|49937.1|96
1760615100000|2025-10-16 11:45:00|50027.1|50007.1|49918.3|49898.3|50042.1|50022.1|49886.2|49866.2|184
1760615400000|2025-10-16 11:50:00|49919.4|49899.4|49814.7|49794.7|49921.9|49901.9|49804.7|49784.7|209
1760615700000|2025-10-16 11:55:00|49817|49797|49724.5|49704.5|49839.7|49819.7|49695.8|49675.8|447
1760616000000|2025-10-16 12:00:00|49730.7|49710.7|49734.7|49714.7|49760.9|49740.9|49702.2|49682.2|260
1760616300000|2025-10-16 12:05:00|49739.7|49719.7|49762.4|49742.4|49789.7|49769.7|49699.7|49679.7|339
1760616600000|2025-10-16 12:10:00|49763.4|49743.4|49785.9|49765.9|49862.2|49842.2|49759.8|49739.8|207
1760616900000|2025-10-16 12:15:00|49784.8|49764.8|49862.3|49842.3|49874.8|49854.8|49779.8|49759.8|120
1760617200000|2025-10-16 12:20:00|49864.8|49844.8|49812.3|49792.3|49882.3|49862.3|49782.3|49762.3|113
1760617500000|2025-10-16 12:25:00|49814.8|49794.8|49829.8|49809.8|49829.8|49809.8|49764.8|49744.8|80
1760617800000|2025-10-16 12:30:00|49832.3|49812.3|49844.9|49824.9|49854.9|49834.9|49814.8|49794.8|79
1760618100000|2025-10-16 12:35:00|49842.4|49822.4|49874.9|49854.9|49912.4|49892.4|49839.9|49819.9|187
1760618400000|2025-10-16 12:40:00|49872.4|49852.4|49812.6|49792.6|49879.9|49859.9|49812.6|49792.6|229
1760618700000|2025-10-16 12:45:00|49807.6|49787.6|49877.6|49857.6|49878.8|49858.8|49795.1|49775.1|108
1760619000000|2025-10-16 12:50:00|49878.8|49858.8|49945.3|49925.3|49967.5|49947.5|49866.5|49846.5|170
1760619300000|2025-10-16 12:55:00|49946.5|49926.5|49932.7|49912.7|49971.3|49951.3|49922.7|49902.7|80
1760619600000|2025-10-16 13:00:00|49938.5|49918.5|49946.5|49926.5|50045.2|50025.2|49935.2|49915.2|382
1760619900000|2025-10-16 13:05:00|49945.2|49925.2|49915.2|49895.2|49960.2|49940.2|49912.7|49892.7|125
1760620200000|2025-10-16 13:10:00|49917.7|49897.7|49961.6|49941.6|49982.7|49962.7|49917.7|49897.7|287
1760620500000|2025-10-16 13:15:00|49960.3|49940.3|50095.1|50075.1|50122.6|50102.6|49946.4|49926.4|259
1760620800000|2025-10-16 13:20:00|50096.2|50076.2|50143.8|50123.8|50147.6|50127.6|50070.1|50050.1|149
1760621100000|2025-10-16 13:25:00|50144.9|50124.9|50025.3|50005.3|50162.6|50142.6|50020.3|50000.3|213
1760621400000|2025-10-16 13:30:00|50030.3|50010.3|50040.4|50020.4|50122.8|50102.8|49990.4|49970.4|207
1760621700000|2025-10-16 13:35:00|50039.2|50019.2|50075.4|50055.4|50086.5|50066.5|50009.2|49989.2|106
1760622000000|2025-10-16 13:40:00|50076.7|50056.7|50065.4|50045.4|50135.4|50115.4|50040.4|50020.4|121
1760622300000|2025-10-16 13:45:00|50069.1|50049.1|50025.4|50005.4|50084.1|50064.1|50022.7|50002.7|209
1760622600000|2025-10-16 13:50:00|50024.1|50004.1|50075.5|50055.5|50083|50063|49997.9|49977.9|184
1760622900000|2025-10-16 13:55:00|50076.6|50056.6|50078|50058|50090.5|50070.5|50053.2|50033.2|174
1760623200000|2025-10-16 14:00:00|50075.5|50055.5|50142.8|50122.8|50172.8|50152.8|50075.5|50055.5|346
1760623500000|2025-10-16 14:05:00|50144|50124|50112.8|50092.8|50201.5|50181.5|50112.8|50092.8|293
1760623800000|2025-10-16 14:10:00|50107.8|50087.8|50075.4|50055.4|50147.7|50127.7|50047.9|50027.9|256
1760624100000|2025-10-16 14:15:00|50072.9|50052.9|50156.6|50136.6|50171.5|50151.5|50072.9|50052.9|192
1760624400000|2025-10-16 14:20:00|50154.1|50134.1|50217.9|50197.9|50226.6|50206.6|50132.9|50112.9|185
1760624700000|2025-10-16 14:25:00|50220.4|50200.4|50285.4|50265.4|50292.8|50272.8|50211.8|50191.8|458
1760625000000|2025-10-16 14:30:00|50280.4|50260.4|50293|50273|50321.8|50301.8|50280.4|50260.4|254
1760625300000|2025-10-16 14:35:00|50300.5|50280.5|50243|50223|50315.5|50295.5|50226.8|50206.8|361
1760625600000|2025-10-16 14:40:00|50244.2|50224.2|50313|50293|50329.4|50309.4|50238|50218|200
1760625900000|2025-10-16 14:45:00|50311.9|50291.9|50256.7|50236.7|50313|50293|50246.7|50226.7|208
1760626200000|2025-10-16 14:50:00|50255.6|50235.6|50323.1|50303.1|50323.1|50303.1|50216.9|50196.9|126
1760626500000|2025-10-16 14:55:00|50320.6|50300.6|50369.4|50349.4|50388.1|50368.1|50320.6|50300.6|314
1760626800000|2025-10-16 15:00:00|50368.1|50348.1|50472.9|50452.9|50485.4|50465.4|50343.1|50323.1|391
1760627100000|2025-10-16 15:05:00|50475.4|50455.4|50470.5|50450.5|50544.1|50524.1|50460.4|50440.4|410
1760627400000|2025-10-16 15:10:00|50473|50453|50475.5|50455.5|50505.5|50485.5|50460.5|50440.5|169
1760627700000|2025-10-16 15:15:00|50474.1|50454.1|50464.2|50444.2|50474.1|50454.1|50405.3|50385.3|236
1760628000000|2025-10-16 15:20:00|50459.2|50439.2|50488|50468|50535.5|50515.5|50440.5|50420.5|187
1760628300000|2025-10-16 15:25:00|50490.5|50470.5|50423.1|50403.1|50495.5|50475.5|50388.1|50368.1|207
1760628600000|2025-10-16 15:30:00|50421.9|50401.9|50347.1|50327.1|50421.9|50401.9|50310.8|50290.8|449
1760628900000|2025-10-16 15:35:00|50345.8|50325.8|50402|50382|50410.8|50390.8|50344.6|50324.6|186
1760629200000|2025-10-16 15:40:00|50400.8|50380.8|50375.8|50355.8|50413.3|50393.3|50338.3|50318.3|273
1760629500000|2025-10-16 15:45:00|50374.7|50354.7|50470.9|50450.9|50480.9|50460.9|50343.3|50323.3|212
1760629800000|2025-10-16 15:50:00|50472|50452|50368.4|50348.4|50473.4|50453.4|50355.9|50335.9|147
1760630100000|2025-10-16 15:55:00|50365.9|50345.9|50355.9|50335.9|50388.4|50368.4|50323.4|50303.4|189
1760630400000|2025-10-16 16:00:00|50357.1|50337.1|50402.1|50382.1|50402.1|50382.1|50338.4|50318.4|201
1760630700000|2025-10-16 16:05:00|50403.4|50383.4|50423.5|50403.5|50423.5|50403.5|50378.4|50358.4|134
1760631000000|2025-10-16 16:10:00|50421|50401|50461|50441|50462.1|50442.1|50401|50381|150
1760631300000|2025-10-16 16:15:00|50462.1|50442.1|50486|50466|50522.2|50502.2|50458.5|50438.5|201
1760631600000|2025-10-16 16:20:00|50483.5|50463.5|50443.7|50423.7|50498.7|50478.7|50423.7|50403.7|227
1760631900000|2025-10-16 16:25:00|50444.9|50424.9|50351.3|50331.3|50446.2|50426.2|50323.8|50303.8|150
1760632200000|2025-10-16 16:30:00|50350.1|50330.1|50091.3|50071.3|50350.1|50330.1|50091.3|50071.3|431
1760632500000|2025-10-16 16:35:00|50089|50069|50096.3|50076.3|50167.7|50147.7|50058.8|50038.8|501
1760632800000|2025-10-16 16:40:00|50097.5|50077.5|50141.3|50121.3|50196.3|50176.3|50076.3|50056.3|183
1760633100000|2025-10-16 16:45:00|50138.8|50118.8|50256.4|50236.4|50268.9|50248.9|50095|50075|253
1760633400000|2025-10-16 16:50:00|50255.2|50235.2|50265|50245|50288.9|50268.9|50195.2|50175.2|409
1760633700000|2025-10-16 16:55:00|50266.2|50246.2|50383.7|50363.7|50403.7|50383.7|50266.2|50246.2|1154
1760634000000|2025-10-16 17:00:00|50384.9|50364.9|50376.2|50356.2|50446.2|50426.2|50355.1|50335.1|303
1760634300000|2025-10-16 17:05:00|50377.4|50357.4|50376.3|50356.3|50453.8|50433.8|50341.2|50321.2|186
1760634600000|2025-10-16 17:10:00|50373.8|50353.8|50470.3|50450.3|50481.3|50461.3|50371.3|50351.3|127
1760634900000|2025-10-16 17:15:00|50470.1|50450.1|50418.6|50398.6|50476.1|50456.1|50416.3|50396.3|150
1760635200000|2025-10-16 17:20:00|50420|50400|50406.3|50386.3|50431.3|50411.3|50365.2|50345.2|83
1760635500000|2025-10-16 17:25:00|50409|50389|50412.7|50392.7|50416.6|50396.6|50384|50364|86
1760635800000|2025-10-16 17:30:00|50414.1|50394.1|50365.2|50345.2|50419.1|50399.1|50364.1|50344.1|102
1760636100000|2025-10-16 17:35:00|50366.4|50346.4|50398.9|50378.9|50425.3|50405.3|50358.9|50338.9|145
1760636400000|2025-10-16 17:40:00|50397.8|50377.8|50361.4|50341.4|50397.8|50377.8|50345.1|50325.1|69
1760636700000|2025-10-16 17:45:00|50362.6|50342.6|50376.5|50356.5|50376.5|50356.5|50273.8|50253.8|56
1760637000000|2025-10-16 17:50:00|50374|50354|50369|50349|50381.5|50361.5|50291.5|50271.5|48
1760637300000|2025-10-16 17:55:00|50370.1|50350.1|50306.5|50286.5|50381.5|50361.5|50296.5|50276.5|55
1760637600000|2025-10-16 18:00:00|50309|50289|50246.5|50226.5|50326.5|50306.5|50246.5|50226.5|46
1760637900000|2025-10-16 18:05:00|50239.2|50219.2|50129.1|50109.1|50239.2|50219.2|50079.1|50059.1|158
1760638200000|2025-10-16 18:10:00|50130.2|50110.2|50021.6|50001.6|50214.1|50194.1|50011.6|49991.6|159
1760638500000|2025-10-16 18:15:00|50019.1|49999.1|49986.6|49966.6|50069.1|50049.1|49981.6|49961.6|108
1760638800000|2025-10-16 18:20:00|49987.8|49967.8|50106.7|50086.7|50106.7|50086.7|49987.8|49967.8|54
1760639100000|2025-10-16 18:25:00|50109.2|50089.2|50054.2|50034.2|50130.3|50110.3|50036.7|50016.7|44
1760639400000|2025-10-16 18:30:00|50055.3|50035.3|49994.2|49974.2|50096.7|50076.7|49981.7|49961.7|40
1760639700000|2025-10-16 18:35:00|49996.7|49976.7|50106.9|50086.9|50126.7|50106.7|49996.7|49976.7|280
1760640000000|2025-10-16 18:40:00|50109.4|50089.4|50169.5|50149.5|50194.5|50174.5|50066.9|50046.9|102
1760640300000|2025-10-16 18:45:00|50171.8|50151.8|50079.5|50059.5|50177|50157|50077|50057|124
1760640600000|2025-10-16 18:50:00|50082|50062|50047|50027|50082|50062|50008.3|49988.3|135
1760640900000|2025-10-16 18:55:00|50052|50032|50112|50092|50144.5|50124.5|50049.5|50029.5|47
1760641200000|2025-10-16 19:00:00|50115.9|50095.9|50082.1|50062.1|50119.3|50099.3|50049.8|50029.8|33
1760641500000|2025-10-16 19:05:00|50080.9|50060.9|50117.1|50097.1|50117.1|50097.1|50054.6|50034.6|13
1760641800000|2025-10-16 19:10:00|50119.4|50099.4|50149.6|50129.6|50174.6|50154.6|50119.4|50099.4|66
1760642100000|2025-10-16 19:15:00|50147.1|50127.1|50111.9|50091.9|50152.1|50132.1|50097.1|50077.1|57
1760642400000|2025-10-16 19:20:00|50113.1|50093.1|50152|50132|50154.5|50134.5|50068.1|50048.1|86
1760642700000|2025-10-16 19:25:00|50154.5|50134.5|50107|50087|50179.5|50159.5|50104.5|50084.5|46
1760643000000|2025-10-16 19:30:00|50109.5|50089.5|50117|50097|50140.6|50120.6|50079.5|50059.5|59
1760643300000|2025-10-16 19:35:00|50119.5|50099.5|50132|50112|50162|50142|50088.4|50068.4|25
1760643600000|2025-10-16 19:40:00|50133.2|50113.2|50154.6|50134.6|50154.6|50134.6|50117|50097|19
1760643900000|2025-10-16 19:45:00|50165.7|50145.7|50263.4|50243.4|50269.6|50249.6|50165.7|50145.7|95
1760644200000|2025-10-16 19:50:00|50262.1|50242.1|50352.1|50332.1|50357.1|50337.1|50248.4|50228.4|34
1760644500000|2025-10-16 19:55:00|50351|50331|50277.1|50257.1|50368.3|50348.3|50273.3|50253.3|44
1760644800000|2025-10-16 20:00:00|50276|50256|50309.7|50289.7|50342.2|50322.2|50272.1|50252.1|36
1760645100000|2025-10-16 20:05:00|50308.3|50288.3|50288.5|50268.5|50308.3|50288.3|50270.8|50250.8|10
1760645400000|2025-10-16 20:10:00|50289.9|50269.9|50247.2|50227.2|50324.7|50304.7|50239.7|50219.7|40
1760645700000|2025-10-16 20:15:00|50248.4|50228.4|50297.2|50277.2|50302.2|50282.2|50248.4|50228.4|6
1760646000000|2025-10-16 20:20:00|50301.8|50281.8|50264.8|50244.8|50310.9|50290.9|50264.8|50244.8|30
1760646300000|2025-10-16 20:25:00|50267.3|50247.3|50282.3|50262.3|50282.3|50262.3|50267.3|50247.3|13
1760646600000|2025-10-16 20:30:00|50281.1|50261.1|50243.5|50223.5|50284.8|50264.8|50234.8|50214.8|17
1760646900000|2025-10-16 20:35:00|50242.3|50222.3|50254.8|50234.8|50254.8|50234.8|50232.3|50212.3|25
1760647200000|2025-10-16 20:40:00|50257.3|50237.3|50246|50226|50259.8|50239.8|50224.8|50204.8|19
1760647500000|2025-10-16 20:45:00|50248.5|50228.5|50229.9|50209.9|50251|50231|50224.9|50204.9|11
1760647800000|2025-10-16 20:50:00|50232.4|50212.4|50234.9|50214.9|50234.9|50214.9|50217.4|50197.4|22
1760648100000|2025-10-16 20:55:00|50237.2|50217.2|50237.4|50217.4|50247.4|50227.4|50229.9|50209.9|25
1760652000000|2025-10-16 22:00:00|50270.3|50250.3|50289.1|50269.1|50340.3|50320.3|50270.3|50250.3|61
1760652300000|2025-10-16 22:05:00|50290.3|50270.3|50329.2|50309.2|50362.8|50342.8|50271|50251|22
1760652600000|2025-10-16 22:10:00|50328|50308|50224.2|50204.2|50333.9|50313.9|50187.8|50167.8|77
1760652900000|2025-10-16 22:15:00|50221.5|50201.5|50185.4|50165.4|50222.8|50202.8|50182.8|50162.8|53
1760653200000|2025-10-16 22:20:00|50184|50164|50205.4|50185.4|50207.9|50187.9|50145.4|50125.4|24
1760653500000|2025-10-16 22:25:00|50207.9|50187.9|50240.4|50220.4|50241.5|50221.5|50200.4|50180.4|8
1760653800000|2025-10-16 22:30:00|50239|50219|50217.9|50197.9|50257.9|50237.9|50217.9|50197.9|24
1760654100000|2025-10-16 22:35:00|50215.4|50195.4|50203|50183|50227.9|50207.9|50170.4|50150.4|17
1760654400000|2025-10-16 22:40:00|50204.1|50184.1|50183|50163|50210.5|50190.5|50178|50158|74
1760654700000|2025-10-16 22:45:00|50180.7|50160.7|50185.5|50165.5|50208|50188|50178|50158|7
1760655000000|2025-10-16 22:50:00|50184.4|50164.4|50140.5|50120.5|50184.4|50164.4|50140.5|50120.5|10
1760655300000|2025-10-16 22:55:00|50141.7|50121.7|50113.1|50093.1|50143|50123|50104.2|50084.2|29
1760655600000|2025-10-16 23:00:00|50114.2|50094.2|50141.7|50121.7|50141.7|50121.7|50103.1|50083.1|17
1760655900000|2025-10-16 23:05:00|50138.1|50118.1|50170.6|50150.6|50186.7|50166.7|50135.6|50115.6|36
1760656200000|2025-10-16 23:10:00|50173.1|50153.1|50161.8|50141.8|50178.1|50158.1|50153.1|50133.1|3
1760656500000|2025-10-16 23:15:00|50163.1|50143.1|50225.7|50205.7|50225.7|50205.7|50150.6|50130.6|18
1760656800000|2025-10-16 23:20:00|50229.5|50209.5|50245.7|50225.7|50260.5|50240.5|50223.2|50203.2|25
1760657100000|2025-10-16 23:25:00|50244.5|50224.5|50248.2|50228.2|50258.2|50238.2|50240.7|50220.7|15
1760657400000|2025-10-16 23:30:00|50250.7|50230.7|50210.7|50190.7|50255.7|50235.7|50208.2|50188.2|17
1760657700000|2025-10-16 23:35:00|50209.6|50189.6|50148.3|50128.3|50228.2|50208.2|50143.3|50123.3|17
1760658000000|2025-10-16 23:40:00|50146.9|50126.9|50173.3|50153.3|50173.3|50153.3|50146.9|50126.9|4
1760658300000|2025-10-16 23:45:00|50181.5|50161.5|50163.3|50143.3|50209.4|50189.4|50163.3|50143.3|11
1760658600000|2025-10-16 23:50:00|50168.3|50148.3|50180.8|50160.8|50223.3|50203.3|50163.3|50143.3|6
1760658900000|2025-10-16 23:55:00|50183.3|50163.3|50190.9|50170.9|50205.9|50185.9|50183.3|50163.3|2
1760659200000|2025-10-17 00:00:00|50193.4|50173.4|50214.7|50194.7|50224.5|50204.5|50155.9|50135.9|46
1760659500000|2025-10-17 00:05:00|50213.4|50193.4|50285.9|50265.9|50290.9|50270.9|50213.4|50193.4|40
1760659800000|2025-10-17 00:10:00|50283.2|50263.2|50228.4|50208.4|50290.9|50270.9|50223.4|50203.4|37
1760660100000|2025-10-17 00:15:00|50227.3|50207.3|50258.5|50238.5|50266|50246|50225.9|50205.9|12
1760660400000|2025-10-17 00:20:00|50253.5|50233.5|50228.5|50208.5|50272.1|50252.1|50213.5|50193.5|9
1760660700000|2025-10-17 00:25:00|50233.5|50213.5|50248.5|50228.5|50273.5|50253.5|50228.5|50208.5|30
1760661000000|2025-10-17 00:30:00|50246|50226|50261|50241|50263.5|50243.5|50221|50201|12
1760661300000|2025-10-17 00:35:00|50262.2|50242.2|50328.6|50308.6|50328.6|50308.6|50256|50236|26
1760661600000|2025-10-17 00:40:00|50329.7|50309.7|50413.6|50393.6|50420.9|50400.9|50328.6|50308.6|80
1760661900000|2025-10-17 00:45:00|50410|50390|50456.1|50436.1|50484.7|50464.7|50406.1|50386.1|69
1760662200000|2025-10-17 00:50:00|50466.1|50446.1|50582.5|50562.5|50608.6|50588.6|50443.6|50423.6|134
1760662500000|2025-10-17 00:55:00|50581.1|50561.1|50472.5|50452.5|50581.1|50561.1|50452.3|50432.3|66
1760662800000|2025-10-17 01:00:00|50469.8|50449.8|50337.6|50317.6|50521.2|50501.2|50308.7|50288.7|163
1760663100000|2025-10-17 01:05:00|50338.7|50318.7|50471.2|50451.2|50476.2|50456.2|50338.7|50318.7|67
1760663400000|2025-10-17 01:10:00|50470.1|50450.1|50288.7|50268.7|50487.4|50467.4|50278.7|50258.7|110
1760663700000|2025-10-17 01:15:00|50290.1|50270.1|50231.3|50211.3|50341.3|50321.3|50196.3|50176.3|99
1760664000000|2025-10-17 01:20:00|50237.4|50217.4|50226.3|50206.3|50311.3|50291.3|50224.9|50204.9|37
1760664300000|2025-10-17 01:25:00|50225.2|50205.2|50251.3|50231.3|50255|50235|50196.3|50176.3|41
1760664600000|2025-10-17 01:30:00|50250.2|50230.2|50163.8|50143.8|50276.3|50256.3|50136.3|50116.3|41
1760664900000|2025-10-17 01:35:00|50166.3|50146.3|50153.9|50133.9|50196.3|50176.3|50106.4|50086.4|67
1760665200000|2025-10-17 01:40:00|50150|50130|50109.1|50089.1|50158.9|50138.9|50033|50013|267
1760665500000|2025-10-17 01:45:00|50099.1|50079.1|50116.4|50096.4|50174.1|50154.1|50039.1|50019.1|72
1760665800000|2025-10-17 01:50:00|50107.8|50087.8|49971.7|49951.7|50107.8|50087.8|49956.7|49936.7|102
1760666100000|2025-10-17 01:55:00|49970.5|49950.5|49986.7|49966.7|50009.2|49989.2|49957.8|49937.8|40
1760666400000|2025-10-17 02:00:00|49984.2|49964.2|49921.7|49901.7|50016.7|49996.7|49901.7|49881.7|128
1760666700000|2025-10-17 02:05:00|49920.6|49900.6|49921.7|49901.7|49950.4|49930.4|49903.1|49883.1|99
1760667000000|2025-10-17 02:10:00|49922.9|49902.9|49981.8|49961.8|49981.8|49961.8|49900.6|49880.6|50
1760667300000|2025-10-17 02:15:00|49980.6|49960.6|49960.7|49940.7|49989.3|49969.3|49947.9|49927.9|37
1760667600000|2025-10-17 02:20:00|49961.8|49941.8|49946.8|49926.8|49971.8|49951.8|49941.8|49921.8|36
1760667900000|2025-10-17 02:25:00|49945.7|49925.7|49961.8|49941.8|49969.3|49949.3|49935.7|49915.7|34
1760668200000|2025-10-17 02:30:00|49960.5|49940.5|49993|49973|50019.4|49999.4|49960.5|49940.5|30
1760668500000|2025-10-17 02:35:00|49994.4|49974.4|50006.9|49986.9|50046.9|50026.9|49994.4|49974.4|59
1760668800000|2025-10-17 02:40:00|50001.9|49981.9|49984.4|49964.4|50026.9|50006.9|49984.4|49964.4|17
1760669100000|2025-10-17 02:45:00|49985.6|49965.6|50039.2|50019.2|50039.2|50019.2|49984.4|49964.4|17
1760669400000|2025-10-17 02:50:00|50042|50022|50018.1|49998.1|50057|50037|50007|49987|54
1760669700000|2025-10-17 02:55:00|50019.5|49999.5|50007|49987|50022|50002|49977|49957|7
1760670000000|2025-10-17 03:00:00|50009.5|49989.5|49952|49932|50009.5|49989.5|49947|49927|21
1760670300000|2025-10-17 03:05:00|49954.5|49934.5|50012.1|49992.1|50017|49997|49954.5|49934.5|9
1760670600000|2025-10-17 03:10:00|50009.6|49989.6|50018.4|49998.4|50039.6|50019.6|49992.1|49972.1|32
1760670900000|2025-10-17 03:15:00|50015.9|49995.9|50067.1|50047.1|50079.6|50059.6|50014.6|49994.6|26
1760671200000|2025-10-17 03:20:00|50065.7|50045.7|50027.1|50007.1|50067.1|50047.1|50027.1|50007.1|16
1760671500000|2025-10-17 03:25:00|50029.6|50009.6|49999.7|49979.7|50062.1|50042.1|49992.2|49972.2|22
1760671800000|2025-10-17 03:30:00|50002.2|49982.2|49999.7|49979.7|50037.2|50017.2|49989.7|49969.7|21
1760672100000|2025-10-17 03:35:00|49997.2|49977.2|49992.2|49972.2|50022.2|50002.2|49954.7|49934.7|23
1760672400000|2025-10-17 03:40:00|49989.7|49969.7|49949.7|49929.7|50004.7|49984.7|49947.2|49927.2|20
1760672700000|2025-10-17 03:45:00|49950.9|49930.9|49947.3|49927.3|49954.8|49934.8|49942.2|49922.2|15
1760673000000|2025-10-17 03:50:00|49948.4|49928.4|49969.8|49949.8|49994.8|49974.8|49948.4|49928.4|16
1760673300000|2025-10-17 03:55:00|49970.9|49950.9|50007.3|49987.3|50007.3|49987.3|49969.8|49949.8|9
1760673600000|2025-10-17 04:00:00|50004.8|49984.8|50007.3|49987.3|50032.3|50012.3|49992.3|49972.3|25
1760673900000|2025-10-17 04:05:00|50004.8|49984.8|49997.4|49977.4|50004.8|49984.8|49992.4|49972.4|7
1760674200000|2025-10-17 04:10:00|50006.2|49986.2|50007.4|49987.4|50012.4|49992.4|49997.4|49977.4|5
1760674500000|2025-10-17 04:15:00|50006.3|49986.3|49963.6|49943.6|50006.3|49986.3|49957.4|49937.4|10
1760674800000|2025-10-17 04:20:00|49962.4|49942.4|49967.4|49947.4|49972.4|49952.4|49952.4|49932.4|15
1760675100000|2025-10-17 04:25:00|49968.6|49948.6|49942.5|49922.5|49982.4|49962.4|49937.5|49917.5|17
1760675400000|2025-10-17 04:30:00|49945|49925|49987.5|49967.5|49995|49975|49945|49925|11
1760675700000|2025-10-17 04:35:00|49988.6|49968.6|49980|49960|49992.5|49972.5|49980|49960|1
1760676000000|2025-10-17 04:40:00|49982.5|49962.5|49960|49940|49982.5|49962.5|49952.5|49932.5|11
1760676300000|2025-10-17 04:45:00|49957.5|49937.5|49965.1|49945.1|49965.1|49945.1|49941.4|49921.4|15
1760676600000|2025-10-17 04:50:00|49967.6|49947.6|49972.6|49952.6|49983.5|49963.5|49964.9|49944.9|17
1760676900000|2025-10-17 04:55:00|49970.1|49950.1|49975.1|49955.1|49985.1|49965.1|49947.6|49927.6|21
1760677200000|2025-10-17 05:00:00|49972.6|49952.6|49890.1|49870.1|49975.1|49955.1|49856.3|49836.3|28
1760677500000|2025-10-17 05:05:00|49891.3|49871.3|49922.7|49902.7|49927.7|49907.7|49882.7|49862.7|36
1760677800000|2025-10-17 05:10:00|49923.8|49903.8|49897.7|49877.7|49925.2|49905.2|49897.7|49877.7|8
1760678100000|2025-10-17 05:15:00|49896.6|49876.6|49877.7|49857.7|49902.7|49882.7|49857.7|49837.7|19
1760678400000|2025-10-17 05:20:00|49880.2|49860.2|49900.3|49880.3|49917.7|49897.7|49870.2|49850.2|9
1760678700000|2025-10-17 05:25:00|49897.8|49877.8|49902.8|49882.8|49905.3|49885.3|49872.8|49852.8|9
1760679000000|2025-10-17 05:30:00|49897.8|49877.8|49892.8|49872.8|49970.3|49950.3|49872.8|49852.8|39
1760679300000|2025-10-17 05:35:00|49896.4|49876.4|49910.3|49890.3|49940.3|49920.3|49882.8|49862.8|40
1760679600000|2025-10-17 05:40:00|49890.3|49870.3|49926.5|49906.5|49929|49909|49875.3|49855.3|52
1760679900000|2025-10-17 05:45:00|49932.9|49912.9|50075.4|50055.4|50075.4|50055.4|49932.9|49912.9|102
1760680200000|2025-10-17 05:50:00|50076.7|50056.7|50025.4|50005.4|50129|50109|50005.4|49985.4|81
1760680500000|2025-10-17 05:55:00|50024|50004|49997.9|49977.9|50040.4|50020.4|49971.8|49951.8|37
1760680800000|2025-10-17 06:00:00|49995.4|49975.4|50103|50083|50103|50083|49992.9|49972.9|78
1760681100000|2025-10-17 06:05:00|50110.5|50090.5|49995.5|49975.5|50116.8|50096.8|49990.5|49970.5|58
1760681400000|2025-10-17 06:10:00|49998|49978|49818|49798|49998|49978|49785.5|49765.5|174
1760681700000|2025-10-17 06:15:00|49813|49793|49966.4|49946.4|49966.4|49946.4|49811.6|49791.6|82
1760682000000|2025-10-17 06:20:00|49964.2|49944.2|49908.1|49888.1|50013|49993|49891.9|49871.9|213
1760682300000|2025-10-17 06:25:00|49906.7|49886.7|49873.1|49853.1|49918.1|49898.1|49844.2|49824.2|97
1760682600000|2025-10-17 06:30:00|49868.1|49848.1|49893.1|49873.1|49898.1|49878.1|49844.5|49824.5|105
1760682900000|2025-10-17 06:35:00|49890.6|49870.6|49850.6|49830.6|49947|49927|49838.1|49818.1|56
1760683200000|2025-10-17 06:40:00|49854.5|49834.5|49908.2|49888.2|49915.7|49895.7|49853.1|49833.1|10
1760683500000|2025-10-17 06:45:00|49907|49887|49840.5|49820.5|49910.7|49890.7|49824.5|49804.5|19
1760683800000|2025-10-17 06:50:00|49841.8|49821.8|49828.2|49808.2|49858.2|49838.2|49813.2|49793.2|55
1760684100000|2025-10-17 06:55:00|49830.7|49810.7|49920.7|49900.7|49920.7|49900.7|49808.2|49788.2|120
1760684400000|2025-10-17 07:00:00|49913.7|49893.7|49742.1|49722.1|49913.7|49893.7|49727.1|49707.1|273
1760684700000|2025-10-17 07:05:00|49740.8|49720.8|49730.8|49710.8|49793.3|49773.3|49714.4|49694.4|153
1760685000000|2025-10-17 07:10:00|49733.3|49713.3|49705.8|49685.8|49761|49741|49698.5|49678.5|118
1760685300000|2025-10-17 07:15:00|49703.5|49683.5|49696.1|49676.1|49788.3|49768.3|49696.1|49676.1|175
1760685600000|2025-10-17 07:20:00|49698.6|49678.6|49773.4|49753.4|49773.4|49753.4|49696.1|49676.1|207
1760685900000|2025-10-17 07:25:00|49777|49757|49780.9|49760.9|49883.4|49863.4|49758.4|49738.4|116
1760686200000|2025-10-17 07:30:00|49778.4|49758.4|49808.4|49788.4|49873.2|49853.2|49733.4|49713.4|73
1760686500000|2025-10-17 07:35:00|49813.4|49793.4|49919.8|49899.8|49953.4|49933.4|49790.9|49770.9|57
1760686800000|2025-10-17 07:40:00|49918.4|49898.4|49923.7|49903.7|49978.5|49958.5|49885.9|49865.9|118
1760687100000|2025-10-17 07:45:00|49924.8|49904.8|49913.5|49893.5|49948.5|49928.5|49888.5|49868.5|62
1760687400000|2025-10-17 07:50:00|49916|49896|49907.2|49887.2|49943.5|49923.5|49878.5|49858.5|49
1760687700000|2025-10-17 07:55:00|49903.5|49883.5|49923.5|49903.5|49934.7|49914.7|49876|49856|46
1760688000000|2025-10-17 08:00:00|49928.5|49908.5|49806.1|49786.1|50008.6|49988.6|49801.1|49781.1|131
1760688300000|2025-10-17 08:05:00|49804.9|49784.9|49728.6|49708.6|49823.6|49803.6|49726.1|49706.1|73
1760688600000|2025-10-17 08:10:00|49731.1|49711.1|49757.5|49737.5|49818.6|49798.6|49723.6|49703.6|83
1760688900000|2025-10-17 08:15:00|49756.1|49736.1|49722.5|49702.5|49766.1|49746.1|49707.5|49687.5|92
1760689200000|2025-10-17 08:20:00|49721.2|49701.2|49707.5|49687.5|49748.7|49728.7|49698.7|49678.7|178
1760689500000|2025-10-17 08:25:00|49706.4|49686.4|49541.2|49521.2|49722.3|49702.3|49501.2|49481.2|379
1760689800000|2025-10-17 08:30:00|49538.7|49518.7|49491.2|49471.2|49573.7|49553.7|49476.2|49456.2|415
1760690100000|2025-10-17 08:35:00|49497.4|49477.4|49501.3|49481.3|49561.2|49541.2|49465.1|49445.1|184
1760690400000|2025-10-17 08:40:00|49503.8|49483.8|49441|49421|49521.3|49501.3|49438.5|49418.5|204
1760690700000|2025-10-17 08:45:00|49443.5|49423.5|49378.8|49358.8|49482.2|49462.2|49233.8|49213.8|509
1760691000000|2025-10-17 08:50:00|49381.3|49361.3|49385.2|49365.2|49422.4|49402.4|49298.8|49278.8|154
1760691300000|2025-10-17 08:55:00|49398.8|49378.8|49458.9|49438.9|49527.7|49507.7|49398.8|49378.8|168
1760691600000|2025-10-17 09:00:00|49457.7|49437.7|49458.9|49438.9|49486.4|49466.4|49395|49375|133
1760691900000|2025-10-17 09:05:00|49453.4|49433.4|49473.9|49453.9|49541.4|49521.4|49441.6|49421.6|92
1760692200000|2025-10-17 09:10:00|49475|49455|49493.9|49473.9|49532.8|49512.8|49475|49455|47
1760692500000|2025-10-17 09:15:00|49492.8|49472.8|49541.5|49521.5|49554.9|49534.9|49467.6|49447.6|66
1760692800000|2025-10-17 09:20:00|49539|49519|49409|49389|49574|49554|49386.5|49366.5|210
1760693100000|2025-10-17 09:25:00|49407.9|49387.9|49425.1|49405.1|49446.5|49426.5|49394|49374|43
1760693400000|2025-10-17 09:30:00|49426.5|49406.5|49406.5|49386.5|49483.8|49463.8|49399|49379|64
1760693700000|2025-10-17 09:35:00|49405.4|49385.4|49429.1|49409.1|49441.6|49421.6|49394|49374|37
1760694000000|2025-10-17 09:40:00|49431.6|49411.6|49426.6|49406.6|49436.6|49416.6|49399.1|49379.1|32
1760694300000|2025-10-17 09:45:00|49424.1|49404.1|49421.9|49401.9|49461.6|49441.6|49414.1|49394.1|39
1760694600000|2025-10-17 09:50:00|49418|49398|49479.1|49459.1|49490.5|49470.5|49406.6|49386.6|98
1760694900000|2025-10-17 09:55:00|49481.6|49461.6|49508|49488|49539.2|49519.2|49454.1|49434.1|47
1760695200000|2025-10-17 10:00:00|49500.3|49480.3|49511.7|49491.7|49572.8|49552.8|49496.7|49476.7|84
1760695500000|2025-10-17 10:05:00|49509.2|49489.2|49515.4|49495.4|49564.2|49544.2|49503.1|49483.1|80
1760695800000|2025-10-17 10:10:00|49516.5|49496.5|49560.8|49540.8|49612.9|49592.9|49514|49494|77
1760696100000|2025-10-17 10:15:00|49559.7|49539.7|49624.3|49604.3|49727|49707|49550.6|49530.6|278
1760696400000|2025-10-17 10:20:00|49622|49602|49681.8|49661.8|49725.7|49705.7|49606.8|49586.8|57
1760696700000|2025-10-17 10:25:00|49677.9|49657.9|49621.8|49601.8|49699.3|49679.3|49604.3|49584.3|61
1760697000000|2025-10-17 10:30:00|49619.3|49599.3|49599.3|49579.3|49666.8|49646.8|49546.8|49526.8|67
1760697300000|2025-10-17 10:35:00|49601.8|49581.8|49614.4|49594.4|49675.7|49655.7|49585.7|49565.7|65
1760697600000|2025-10-17 10:40:00|49616.9|49596.9|49654.4|49634.4|49704.4|49684.4|49614.4|49594.4|92
1760697900000|2025-10-17 10:45:00|49653.3|49633.3|49581.9|49561.9|49653.3|49633.3|49541.7|49521.7|92
1760698200000|2025-10-17 10:50:00|49583.1|49563.1|49627|49607|49659.4|49639.4|49551.9|49531.9|97
1760698500000|2025-10-17 10:55:00|49624.5|49604.5|49584.5|49564.5|49624.5|49604.5|49572|49552|26
1760698800000|2025-10-17 11:00:00|49582|49562|49650.9|49630.9|49694.5|49674.5|49567|49547|103
1760699100000|2025-10-17 11:05:00|49649.7|49629.7|49866.8|49846.8|49871.8|49851.8|49609.5|49589.5|319
1760699400000|2025-10-17 11:10:00|49867.9|49847.9|50162.1|50142.1|50271.8|50251.8|49839.3|49819.3|717
1760699700000|2025-10-17 11:15:00|50164.6|50144.6|50360.5|50340.5|50589.1|50569.1|50144.3|50124.3|1125
1760700000000|2025-10-17 11:20:00|50365.7|50345.7|50294.4|50274.4|50511.8|50491.8|50191.9|50171.9|308
1760700300000|2025-10-17 11:25:00|50293.2|50273.2|50179.4|50159.4|50293.2|50273.2|50069.4|50049.4|298
1760700600000|2025-10-17 11:30:00|50178.3|50158.3|50016.7|49996.7|50231.9|50211.9|49951.9|49931.9|293
1760700900000|2025-10-17 11:35:00|50018|49998|50124.2|50104.2|50169.2|50149.2|49910.8|49890.8|240
1760701200000|2025-10-17 11:40:00|50116.7|50096.7|50019.2|49999.2|50134.2|50114.2|50011.7|49991.7|75
1760701500000|2025-10-17 11:45:00|50020.4|50000.4|50129.5|50109.5|50161.7|50141.7|50001.7|49981.7|166
1760701800000|2025-10-17 11:50:00|50125.6|50105.6|50066.8|50046.8|50176.8|50156.8|50051.8|50031.8|51
1760702100000|2025-10-17 11:55:00|50064.3|50044.3|50021.8|50001.8|50086.8|50066.8|49999.3|49979.3|46
1760702400000|2025-10-17 12:00:00|50019.3|49999.3|50010.7|49990.7|50072.9|50052.9|49975.7|49955.7|155
1760702700000|2025-10-17 12:05:00|50011.8|49991.8|50138.2|50118.2|50176.9|50156.9|50011.8|49991.8|131
1760703000000|2025-10-17 12:10:00|50156.4|50136.4|50029.4|50009.4|50160.5|50140.5|49984.4|49964.4|191
1760703300000|2025-10-17 12:15:00|50028.3|50008.3|49951.9|49931.9|50034.4|50014.4|49944.4|49924.4|134
1760703600000|2025-10-17 12:20:00|49954.4|49934.4|49884.7|49864.7|49990.5|49970.5|49872.2|49852.2|304
1760703900000|2025-10-17 12:25:00|49880.2|49860.2|49803.6|49783.6|49903.3|49883.3|49747.2|49727.2|239
1760704200000|2025-10-17 12:30:00|49804.7|49784.7|49845.9|49825.9|49845.9|49825.9|49746.1|49726.1|207
1760704500000|2025-10-17 12:35:00|49848.4|49828.4|49874.5|49854.5|49902.2|49882.2|49842|49822|236
1760704800000|2025-10-17 12:40:00|49875.6|49855.6|49874.5|49854.5|49882|49862|49797|49777|198
1760705100000|2025-10-17 12:45:00|49872|49852|49988.4|49968.4|50027.1|50007.1|49872|49852|245
1760705400000|2025-10-17 12:50:00|49987.3|49967.3|49909.6|49889.6|49992.3|49972.3|49899.8|49879.8|115
1760705700000|2025-10-17 12:55:00|49914.6|49894.6|49929.6|49909.6|49960.7|49940.7|49865.7|49845.7|132
1760706000000|2025-10-17 13:00:00|49927.1|49907.1|50009.6|49989.6|50047.1|50027.1|49912.1|49892.1|344
1760706300000|2025-10-17 13:05:00|50007.1|49987.1|50149.7|50129.7|50152.2|50132.2|49989.6|49969.6|282
1760706600000|2025-10-17 13:10:00|50152.2|50132.2|50209.7|50189.7|50232.2|50212.2|50122.2|50102.2|195
1760706900000|2025-10-17 13:15:00|50210.8|50190.8|50109.7|50089.7|50233.3|50213.3|50082.2|50062.2|160
1760707200000|2025-10-17 13:20:00|50110.8|50090.8|50142.2|50122.2|50176.1|50156.1|50089.7|50069.7|69
1760707500000|2025-10-17 13:25:00|50143.4|50123.4|50174.8|50154.8|50189.8|50169.8|50134.7|50114.7|111
1760707800000|2025-10-17 13:30:00|50172.5|50152.5|50114.8|50094.8|50172.5|50152.5|50032.3|50012.3|226
1760708100000|2025-10-17 13:35:00|50112.3|50092.3|50097.3|50077.3|50114.8|50094.8|49963.4|49943.4|295
1760708400000|2025-10-17 13:40:00|50099.8|50079.8|49997.6|49977.6|50119.8|50099.8|49952.6|49932.6|442
1760708700000|2025-10-17 13:45:00|49994.2|49974.2|49899|49879|50042.6|50022.6|49875.1|49855.1|258
1760709000000|2025-10-17 13:50:00|49900.1|49880.1|50110.1|50090.1|50110.1|50090.1|49897.6|49877.6|303
1760709300000|2025-10-17 13:55:00|50112.6|50092.6|49906.3|49886.3|50124|50104|49905.2|49885.2|269
1760709600000|2025-10-17 14:00:00|49907.7|49887.7|49765.2|49745.2|49907.7|49887.7|49752.7|49732.7|385
1760709900000|2025-10-17 14:05:00|49764.1|49744.1|49812.7|49792.7|49867.7|49847.7|49740.2|49720.2|224
1760710200000|2025-10-17 14:10:00|49813.8|49793.8|49857.7|49837.7|49924.1|49904.1|49813.8|49793.8|210
1760710500000|2025-10-17 14:15:00|49860.2|49840.2|49970.3|49950.3|49977.8|49957.8|49860.2|49840.2|181
1760710800000|2025-10-17 14:20:00|49969.1|49949.1|50017.8|49997.8|50027.8|50007.8|49915.3|49895.3|161
1760711100000|2025-10-17 14:25:00|50015.3|49995.3|50093.1|50073.1|50097.8|50077.8|49980.3|49960.3|242
1760711400000|2025-10-17 14:30:00|50091.7|50071.7|50027.8|50007.8|50112.8|50092.8|50022.8|50002.8|190
1760711700000|2025-10-17 14:35:00|50029.2|50009.2|50070.1|50050.1|50105.4|50085.4|49962.8|49942.8|170
1760712000000|2025-10-17 14:40:00|50071.5|50051.5|50120.1|50100.1|50137.6|50117.6|50057.9|50037.9|381
1760712300000|2025-10-17 14:45:00|50122.6|50102.6|50107.7|50087.7|50140.2|50120.2|50065.1|50045.1|175
1760712600000|2025-10-17 14:50:00|50111.3|50091.3|50151.6|50131.6|50180.2|50160.2|50109|50089|210
1760712900000|2025-10-17 14:55:00|50150.2|50130.2|50055.2|50035.2|50150.2|50130.2|50047.7|50027.7|132
1760713200000|2025-10-17 15:00:00|50057.7|50037.7|50088.9|50068.9|50152.7|50132.7|50050.2|50030.2|154
1760713500000|2025-10-17 15:05:00|50087.7|50067.7|50050.3|50030.3|50092.7|50072.7|50034.1|50014.1|161
1760713800000|2025-10-17 15:10:00|50045.3|50025.3|49933|49913|50080.3|50060.3|49930.5|49910.5|270
1760714100000|2025-10-17 15:15:00|49935.5|49915.5|49945.6|49925.6|49993.1|49973.1|49928|49908|228
1760714400000|2025-10-17 15:20:00|49948.1|49928.1|49973.1|49953.1|49993.1|49973.1|49943.1|49923.1|229
1760714700000|2025-10-17 15:25:00|49974.2|49954.2|49975.6|49955.6|49993.1|49973.1|49960.6|49940.6|105
1760715000000|2025-10-17 15:30:00|49978.1|49958.1|49885.6|49865.6|49978.1|49958.1|49880.6|49860.6|218
1760715300000|2025-10-17 15:35:00|49884.3|49864.3|50019.3|49999.3|50019.3|49999.3|49874.5|49854.5|172
1760715600000|2025-10-17 15:40:00|50020.7|50000.7|50008.2|49988.2|50048.2|50028.2|49980.7|49960.7|169
1760715900000|2025-10-17 15:45:00|50010.7|49990.7|50133.2|50113.2|50148.2|50128.2|50010.7|49990.7|101
1760716200000|2025-10-17 15:50:00|50135.7|50115.7|50145.7|50125.7|50148.2|50128.2|50051.8|50031.8|211
1760716500000|2025-10-17 15:55:00|50143.2|50123.2|50121.9|50101.9|50193.3|50173.3|50119.6|50099.6|314
1760716800000|2025-10-17 16:00:00|50124.1|50104.1|50123.3|50103.3|50175.8|50155.8|50123.3|50103.3|118
1760717100000|2025-10-17 16:05:00|50119.4|50099.4|50103.3|50083.3|50145.8|50125.8|50073.3|50053.3|161
1760717400000|2025-10-17 16:10:00|50102.2|50082.2|50130.8|50110.8|50188.3|50168.3|50095.8|50075.8|121
1760717700000|2025-10-17 16:15:00|50132|50112|50108.4|50088.4|50163.4|50143.4|50088.4|50068.4|86
1760718000000|2025-10-17 16:20:00|50105.9|50085.9|50128.4|50108.4|50153.4|50133.4|50105.9|50085.9|59
1760718300000|2025-10-17 16:25:00|50130.9|50110.9|50070.9|50050.9|50130.9|50110.9|50055.9|50035.9|83
1760718600000|2025-10-17 16:30:00|50069.8|50049.8|50093.5|50073.5|50120.9|50100.9|50058.2|50038.2|79
1760718900000|2025-10-17 16:35:00|50097.1|50077.1|50126|50106|50143.5|50123.5|50047.3|50027.3|104
1760719200000|2025-10-17 16:40:00|50123.5|50103.5|50073.5|50053.5|50143.5|50123.5|50056|50036|131
1760719500000|2025-10-17 16:45:00|50072.4|50052.4|50123.8|50103.8|50134.7|50114.7|50011|49991|174
1760719800000|2025-10-17 16:50:00|50122.4|50102.4|50076.1|50056.1|50146|50126|50046|50026|143
1760720100000|2025-10-17 16:55:00|50073.6|50053.6|50086.1|50066.1|50103.6|50083.6|50017.4|49997.4|686
1760720400000|2025-10-17 17:00:00|50088.6|50068.6|50033.6|50013.6|50116.1|50096.1|49971.1|49951.1|199
1760720700000|2025-10-17 17:05:00|50035|50015|50116.1|50096.1|50171.1|50151.1|50031.1|50011.1|212
1760721000000|2025-10-17 17:10:00|50118.6|50098.6|50155|50135|50155|50135|50082.5|50062.5|77
1760721300000|2025-10-17 17:15:00|50153.7|50133.7|50131.2|50111.2|50198.7|50178.7|50113.7|50093.7|90
1760721600000|2025-10-17 17:20:00|50130.1|50110.1|50168.7|50148.7|50198.7|50178.7|50106.2|50086.2|107
1760721900000|2025-10-17 17:25:00|50167.6|50147.6|50136.2|50116.2|50168.7|50148.7|50123.7|50103.7|178
1760722200000|2025-10-17 17:30:00|50138.7|50118.7|50206.3|50186.3|50206.3|50186.3|50138.7|50118.7|32
1760722500000|2025-10-17 17:35:00|50207.4|50187.4|50211.3|50191.3|50226.3|50206.3|50191.3|50171.3|41
1760722800000|2025-10-17 17:40:00|50213.8|50193.8|50223.8|50203.8|50253.8|50233.8|50188.8|50168.8|75
1760723100000|2025-10-17 17:45:00|50222.7|50202.7|50233.8|50213.8|50273.8|50253.8|50188.8|50168.8|186
1760723400000|2025-10-17 17:50:00|50231.3|50211.3|50258.9|50238.9|50281.4|50261.4|50213.8|50193.8|90
1760723700000|2025-10-17 17:55:00|50260|50240|50248.9|50228.9|50270|50250|50218.9|50198.9|69
1760724000000|2025-10-17 18:00:00|50253.9|50233.9|50321.4|50301.4|50323.9|50303.9|50246.4|50226.4|65
1760724300000|2025-10-17 18:05:00|50323.9|50303.9|50382.8|50362.8|50386.4|50366.4|50293.9|50273.9|46
1760724600000|2025-10-17 18:10:00|50378.9|50358.9|50349|50329|50391.4|50371.4|50336.5|50316.5|75
1760724900000|2025-10-17 18:15:00|50347.8|50327.8|50379|50359|50387.6|50367.6|50340.3|50320.3|153
1760725200000|2025-10-17 18:20:00|50371.7|50351.7|50364|50344|50382.9|50362.9|50351.5|50331.5|71
1760725500000|2025-10-17 18:25:00|50367.9|50347.9|50359|50339|50369|50349|50339|50319|33
1760725800000|2025-10-17 18:30:00|50361.5|50341.5|50349.1|50329.1|50379|50359|50327.9|50307.9|44
1760726100000|2025-10-17 18:35:00|50351.3|50331.3|50359.1|50339.1|50363.8|50343.8|50349.1|50329.1|34
1760726400000|2025-10-17 18:40:00|50360.2|50340.2|50323|50303|50363.8|50343.8|50306.6|50286.6|52
1760726700000|2025-10-17 18:45:00|50321.6|50301.6|50335.3|50315.3|50338.9|50318.9|50321.6|50301.6|32
1760727000000|2025-10-17 18:50:00|50336.4|50316.4|50320.5|50300.5|50347.5|50327.5|50320.5|50300.5|64
1760727300000|2025-10-17 18:55:00|50316.7|50296.7|50310.3|50290.3|50316.7|50296.7|50304.2|50284.2|13
1760727600000|2025-10-17 19:00:00|50310.6|50290.6|50316.7|50296.7|50332.8|50312.8|50306.7|50286.7|20
1760727900000|2025-10-17 19:05:00|50317.8|50297.8|50306.7|50286.7|50326.7|50306.7|50281.7|50261.7|12
1760728200000|2025-10-17 19:10:00|50307.9|50287.9|50304.3|50284.3|50332.9|50312.9|50304.3|50284.3|35
1760728500000|2025-10-17 19:15:00|50306.8|50286.8|50274.3|50254.3|50309.3|50289.3|50269.3|50249.3|78
1760728800000|2025-10-17 19:20:00|50275.4|50255.4|50324.3|50304.3|50331.8|50311.8|50275.4|50255.4|19
1760729100000|2025-10-17 19:25:00|50323.2|50303.2|50306.8|50286.8|50329.3|50309.3|50291.8|50271.8|21
1760729400000|2025-10-17 19:30:00|50308.2|50288.2|50332.7|50312.7|50333|50313|50308.2|50288.2|27
1760729700000|2025-10-17 19:35:00|50335.5|50315.5|50329.4|50309.4|50336.9|50316.9|50324.4|50304.4|9
1760730000000|2025-10-17 19:40:00|50331.9|50311.9|50283.3|50263.3|50331.9|50311.9|50281.9|50261.9|27
1760730300000|2025-10-17 19:45:00|50281.9|50261.9|50306.9|50286.9|50309.4|50289.4|50281.9|50261.9|17
1760730600000|2025-10-17 19:50:00|50309.4|50289.4|50312|50292|50328.1|50308.1|50306.9|50286.9|191
1760730900000|2025-10-17 19:55:00|50313.1|50293.1|50327|50307|50334.5|50314.5|50310.6|50290.6|22
1760731200000|2025-10-17 20:00:00|50322|50302|50280.9|50260.9|50330.6|50310.6|50278.4|50258.4|50
1760731500000|2025-10-17 20:05:00|50282|50262|50327.1|50307.1|50329.6|50309.6|50282|50262|8
1760731800000|2025-10-17 20:10:00|50324.6|50304.6|50336|50316|50341.8|50321.8|50324.6|50304.6|26
1760732100000|2025-10-17 20:15:00|50334.8|50314.8|50319.6|50299.6|50336|50316|50310.7|50290.7|11
1760732400000|2025-10-17 20:20:00|50321.8|50301.8|50336|50316|50337.4|50317.4|50314.6|50294.6|7
1760732700000|2025-10-17 20:25:00|50337.4|50317.4|50332.4|50312.4|50339.6|50319.6|50329.9|50309.9|56
1760733000000|2025-10-17 20:30:00|50331|50311|50364.7|50344.7|50364.7|50344.7|50328.8|50308.8|71
1760733300000|2025-10-17 20:35:00|50367.2|50347.2|50372.2|50352.2|50382.2|50362.2|50367.2|50347.2|21
1760733600000|2025-10-17 20:40:00|50370.8|50350.8|50367.2|50347.2|50377.2|50357.2|50367.2|50347.2|31
1760733900000|2025-10-17 20:45:00|50368.4|50348.4|50364.8|50344.8|50373.4|50353.4|50364.8|50344.8|21
1760734200000|2025-10-17 20:50:00|50365.9|50345.9|50372.3|50352.3|50372.3|50352.3|50364.8|50344.8|24
1760734500000|2025-10-17 20:55:00|50373.7|50353.7|50369.8|50349.8|50379.8|50359.8|50367.3|50347.3|33
1760911200000|2025-10-19 22:00:00|50354.8|50334.8|50492|50472|50522.4|50502.4|50348.8|50328.8|40
1760911500000|2025-10-19 22:05:00|50489.1|50469.1|50535.6|50515.6|50567|50547|50482|50462|54
1760911800000|2025-10-19 22:10:00|50538.1|50518.1|50527|50507|50549.5|50529.5|50495.6|50475.6|28
1760912100000|2025-10-19 22:15:00|50525.6|50505.6|50499.6|50479.6|50525.6|50505.6|50417.1|50397.1|56
1760912400000|2025-10-19 22:20:00|50498.1|50478.1|50369.6|50349.6|50499.6|50479.6|50349.6|50329.6|37
1760912700000|2025-10-19 22:25:00|50367.1|50347.1|50386.1|50366.1|50418.2|50398.2|50366|50346|10
1760913000000|2025-10-19 22:30:00|50383.6|50363.6|50384.6|50364.6|50419.6|50399.6|50304.6|50284.6|21
1760913300000|2025-10-19 22:35:00|50387.1|50367.1|50304.7|50284.7|50387.2|50367.2|50299.7|50279.7|28
1760913600000|2025-10-19 22:40:00|50309.7|50289.7|50344.7|50324.7|50381.8|50361.8|50284.7|50264.7|33
1760913900000|2025-10-19 22:45:00|50347.2|50327.2|50387.2|50367.2|50387.2|50367.2|50343.3|50323.3|4
1760914200000|2025-10-19 22:50:00|50389.7|50369.7|50407.3|50387.3|50419.7|50399.7|50387.2|50367.2|12
1760914500000|2025-10-19 22:55:00|50408.3|50388.3|50412.3|50392.3|50427.3|50407.3|50402.3|50382.3|9
1760914800000|2025-10-19 23:00:00|50417.3|50397.3|50347.3|50327.3|50418.7|50398.7|50344.8|50324.8|18
1760915100000|2025-10-19 23:05:00|50348.4|50328.4|50362.3|50342.3|50364.8|50344.8|50347.3|50327.3|2
1760915400000|2025-10-19 23:10:00|50363.4|50343.4|50287.4|50267.4|50377.3|50357.3|50287.4|50267.4|10
1760915700000|2025-10-19 23:15:00|50292.4|50272.4|50306.3|50286.3|50312.4|50292.4|50277.4|50257.4|14
1760916000000|2025-10-19 23:20:00|50304.9|50284.9|50272.4|50252.4|50307.4|50287.4|50272.4|50252.4|5
1760916300000|2025-10-19 23:25:00|50261.4|50241.4|50264.9|50244.9|50277.4|50257.4|50216|50196|17
1760916600000|2025-10-19 23:30:00|50267.4|50247.4|50302.5|50282.5|50306|50286|50267.4|50247.4|18
1760916900000|2025-10-19 23:35:00|50305|50285|50292.5|50272.5|50310|50290|50290|50270|1
1760917200000|2025-10-19 23:40:00|50291.4|50271.4|50285|50265|50292.5|50272.5|50280|50260|2
1760917500000|2025-10-19 23:45:00|50282.5|50262.5|50285|50265|50290|50270|50277.2|50257.2|8
1760917800000|2025-10-19 23:50:00|50286.1|50266.1|50287.6|50267.6|50310|50290|50277.5|50257.5|10
1760918100000|2025-10-19 23:55:00|50286.5|50266.5|50257.6|50237.6|50292.6|50272.6|50255.1|50235.1|16
1760918400000|2025-10-20 00:00:00|50255.1|50235.1|50142.6|50122.6|50282.6|50262.6|50140.1|50120.1|58
1760918700000|2025-10-20 00:05:00|50145.1|50125.1|50215.1|50195.1|50215.1|50195.1|50134|50114|28
1760919000000|2025-10-20 00:10:00|50211.6|50191.6|50127.7|50107.7|50211.6|50191.6|50122|50102|35
1760919300000|2025-10-20 00:15:00|50125.5|50105.5|50221.9|50201.9|50221.9|50201.9|50125.5|50105.5|35
1760919600000|2025-10-20 00:20:00|50227.7|50207.7|50245.2|50225.2|50248.8|50228.8|50180.2|50160.2|62
1760919900000|2025-10-20 00:25:00|50244.1|50224.1|50170.2|50150.2|50250.2|50230.2|50162.7|50142.7|6
1760920200000|2025-10-20 00:30:00|50167.7|50147.7|50147.8|50127.8|50205.2|50185.2|50146.7|50126.7|23
1760920500000|2025-10-20 00:35:00|50150.3|50130.3|50252.8|50232.8|50252.8|50232.8|50137.8|50117.8|37
1760920800000|2025-10-20 00:40:00|50251.3|50231.3|50250.3|50230.3|50306.7|50286.7|50230.3|50210.3|30
1760921100000|2025-10-20 00:45:00|50255.3|50235.3|50325.3|50305.3|50350.3|50330.3|50255.3|50235.3|21
1760921400000|2025-10-20 00:50:00|50322.8|50302.8|50295.4|50275.4|50324.3|50304.3|50277.9|50257.9|32
1760921700000|2025-10-20 00:55:00|50292.9|50272.9|50322.9|50302.9|50327.9|50307.9|50287.9|50267.9|19
1760922000000|2025-10-20 01:00:00|50327.9|50307.9|50252.9|50232.9|50346.8|50326.8|50187.9|50167.9|94
1760922300000|2025-10-20 01:05:00|50255.4|50235.4|50235.4|50215.4|50277.9|50257.9|50222.9|50202.9|24
1760922600000|2025-10-20 01:10:00|50234|50214|50378|50358|50388|50368|50232.9|50212.9|54
1760922900000|2025-10-20 01:15:00|50375.5|50355.5|50529|50509|50554.4|50534.4|50375.5|50355.5|159
1760923200000|2025-10-20 01:20:00|50525.5|50505.5|50478|50458|50535.5|50515.5|50448|50428|53
1760923500000|2025-10-20 01:25:00|50480.5|50460.5|50573|50553|50598|50578|50455.5|50435.5|114
1760923800000|2025-10-20 01:30:00|50572|50552|50463.1|50443.1|50573|50553|50425.6|50405.6|66
1760924100000|2025-10-20 01:35:00|50459.5|50439.5|50431.7|50411.7|50491.6|50471.6|50425.6|50405.6|28
1760924400000|2025-10-20 01:40:00|50430.6|50410.6|50473.1|50453.1|50520.6|50500.6|50425.6|50405.6|67
1760924700000|2025-10-20 01:45:00|50475.6|50455.6|50353.1|50333.1|50475.6|50455.6|50350.6|50330.6|26
1760925000000|2025-10-20 01:50:00|50350.6|50330.6|50376|50356|50418.1|50398.1|50337.1|50317.1|34
1760925300000|2025-10-20 01:55:00|50377.1|50357.1|50401.8|50381.8|50443.2|50423.2|50377.1|50357.1|36
1760925600000|2025-10-20 02:00:00|50403.2|50383.2|50464.7|50444.7|50464.7|50444.7|50400.7|50380.7|28
1760925900000|2025-10-20 02:05:00|50469.3|50449.3|50560.7|50540.7|50566.8|50546.8|50458.2|50438.2|49
1760926200000|2025-10-20 02:10:00|50563.2|50543.2|50670.8|50650.8|50705.7|50685.7|50555.7|50535.7|111
1760926500000|2025-10-20 02:15:00|50668.3|50648.3|50623.3|50603.3|50675.8|50655.8|50585.8|50565.8|69
1760926800000|2025-10-20 02:20:00|50624.4|50604.4|50773.3|50753.3|50775.8|50755.8|50624.4|50604.4|53
1760927100000|2025-10-20 02:25:00|50775.8|50755.8|50850.8|50830.8|50850.8|50830.8|50755.8|50735.8|142
1760927400000|2025-10-20 02:30:00|50873.3|50853.3|50990.9|50970.9|51006.9|50986.9|50804.8|50784.8|456
1760927700000|2025-10-20 02:35:00|50988.4|50968.4|51043.4|51023.4|51095.9|51075.9|50970.9|50950.9|286
1760928000000|2025-10-20 02:40:00|51042|51022|51053.4|51033.4|51149.8|51129.8|51005.9|50985.9|271
1760928300000|2025-10-20 02:45:00|51050.9|51030.9|51075.9|51055.9|51118.4|51098.4|51025.9|51005.9|153
1760928600000|2025-10-20 02:50:00|51070.9|51050.9|51021|51001|51093.4|51073.4|51016|50996|182
1760928900000|2025-10-20 02:55:00|51019.9|50999.9|50988.5|50968.5|51019.9|50999.9|50966|50946|145
1760929200000|2025-10-20 03:00:00|50986|50966|50943.5|50923.5|51006.4|50986.4|50931|50911|261
1760929500000|2025-10-20 03:05:00|50941|50921|51013.5|50993.5|51030|51010|50941|50921|243
1760929800000|2025-10-20 03:10:00|51011|50991|50986.1|50966.1|51016|50996|50966.1|50946.1|65
1760930100000|2025-10-20 03:15:00|50983.6|50963.6|50991.1|50971.1|51008.6|50988.6|50971.1|50951.1|14
1760930400000|2025-10-20 03:20:00|50992.2|50972.2|50986.1|50966.1|51003.6|50983.6|50971.1|50951.1|21
1760930700000|2025-10-20 03:25:00|50978.6|50958.6|50941.1|50921.1|50993.6|50973.6|50941.1|50921.1|33
1760931000000|2025-10-20 03:30:00|50946.1|50926.1|50863.7|50843.7|50951.2|50931.2|50861.2|50841.2|42
1760931300000|2025-10-20 03:35:00|50861.2|50841.2|50883.7|50863.7|50885.1|50865.1|50856.2|50836.2|34
1760931600000|2025-10-20 03:40:00|50882.6|50862.6|50936.2|50916.2|50952.3|50932.3|50882.6|50862.6|23
1760931900000|2025-10-20 03:45:00|50931.2|50911.2|50983.7|50963.7|50984.8|50964.8|50927.7|50907.7|28
1760932200000|2025-10-20 03:50:00|50983.8|50963.8|50993.8|50973.8|51003.8|50983.8|50956.3|50936.3|20
1760932500000|2025-10-20 03:55:00|50992.7|50972.7|51013.8|50993.8|51036.3|51016.3|50968.8|50948.8|68
1760932800000|2025-10-20 04:00:00|51011.3|50991.3|51036.3|51016.3|51038.8|51018.8|50993.8|50973.8|29
1760933100000|2025-10-20 04:05:00|51038.8|51018.8|50973.9|50953.9|51046.3|51026.3|50971.4|50951.4|20
1760933400000|2025-10-20 04:10:00|50976.4|50956.4|50963.9|50943.9|50986.4|50966.4|50948.9|50928.9|69
1760933700000|2025-10-20 04:15:00|50968.9|50948.9|50947.5|50927.5|50998.9|50978.9|50943.9|50923.9|27
1760934000000|2025-10-20 04:20:00|50928.9|50908.9|50946.4|50926.4|50956.4|50936.4|50912.9|50892.9|28
1760934300000|2025-10-20 04:25:00|50943.5|50923.5|50934|50914|50966.4|50946.4|50931.5|50911.5|15
1760934600000|2025-10-20 04:30:00|50931.5|50911.5|50912.9|50892.9|50944|50924|50904|50884|20
1760934900000|2025-10-20 04:35:00|50911.9|50891.9|50904|50884|50920|50900|50899|50879|16
1760935200000|2025-10-20 04:40:00|50909|50889|50926.5|50906.5|50929|50909|50892.9|50872.9|14
1760935500000|2025-10-20 04:45:00|50924|50904|50914.1|50894.1|50940.1|50920.1|50908|50888|17
1760935800000|2025-10-20 04:50:00|50913|50893|50934.1|50914.1|50934.1|50914.1|50911.6|50891.6|12
1760936100000|2025-10-20 04:55:00|50936.6|50916.6|50934.1|50914.1|50942.7|50922.7|50930.5|50910.5|7
1760936400000|2025-10-20 05:00:00|50935.5|50915.5|50904.1|50884.1|50936.6|50916.6|50889.1|50869.1|17
1760936700000|2025-10-20 05:05:00|50905.2|50885.2|50886.7|50866.7|50911.6|50891.6|50869.1|50849.1|18
1760937000000|2025-10-20 05:10:00|50884.2|50864.2|50861.7|50841.7|50886.7|50866.7|50842.1|50822.1|31
1760937300000|2025-10-20 05:15:00|50862.7|50842.7|50821.7|50801.7|50886.7|50866.7|50821.7|50801.7|37
1760937600000|2025-10-20 05:20:00|50824.2|50804.2|50815.7|50795.7|50851.7|50831.7|50810.3|50790.3|50
1760937900000|2025-10-20 05:25:00|50814.2|50794.2|50801.8|50781.8|50824.2|50804.2|50794.3|50774.3|30
1760938200000|2025-10-20 05:30:00|50804.3|50784.3|50839.3|50819.3|50893.2|50873.2|50787.8|50767.8|54
1760938500000|2025-10-20 05:35:00|50836.8|50816.8|50806.8|50786.8|50886.8|50866.8|50789.7|50769.7|33
1760938800000|2025-10-20 05:40:00|50807.9|50787.9|50779.3|50759.3|50816.8|50796.8|50701.8|50681.8|79
1760939100000|2025-10-20 05:45:00|50778.3|50758.3|50781.9|50761.9|50781.9|50761.9|50714.3|50694.3|35
1760939400000|2025-10-20 05:50:00|50784.4|50764.4|50739.4|50719.4|50824.4|50804.4|50732.9|50712.9|36
1760939700000|2025-10-20 05:55:00|50736.9|50716.9|50689.4|50669.4|50736.9|50716.9|50679.4|50659.4|82
1760940000000|2025-10-20 06:00:00|50686.9|50666.9|50701.5|50681.5|50703|50683|50659.4|50639.4|81
1760940300000|2025-10-20 06:05:00|50703|50683|50679.5|50659.5|50739.4|50719.4|50677|50657|74
1760940600000|2025-10-20 06:10:00|50680.5|50660.5|50664.5|50644.5|50699.5|50679.5|50637|50617|37
1760940900000|2025-10-20 06:15:00|50662.4|50642.4|50633.5|50613.5|50679.5|50659.5|50630.9|50610.9|74
1760941200000|2025-10-20 06:20:00|50634.5|50614.5|50622|50602|50648.1|50628.1|50582|50562|63
1760941500000|2025-10-20 06:25:00|50621|50601|50554.6|50534.6|50652|50632|50542.4|50522.4|64
1760941800000|2025-10-20 06:30:00|50549.6|50529.6|50572.1|50552.1|50572.1|50552.1|50508.5|50488.5|84
1760942100000|2025-10-20 06:35:00|50574.6|50554.6|50627.1|50607.1|50644.6|50624.6|50574.6|50554.6|62
1760942400000|2025-10-20 06:40:00|50628.2|50608.2|50599.6|50579.6|50644.6|50624.6|50599.6|50579.6|45
1760942700000|2025-10-20 06:45:00|50598.6|50578.6|50550.7|50530.7|50598.6|50578.6|50549.7|50529.7|50
1760943000000|2025-10-20 06:50:00|50552.2|50532.2|50589.7|50569.7|50598.6|50578.6|50552.2|50532.2|37
1760943300000|2025-10-20 06:55:00|50590.7|50570.7|50584.7|50564.7|50604.7|50584.7|50559.7|50539.7|48
1760943600000|2025-10-20 07:00:00|50586.8|50566.8|50502.2|50482.2|50599.7|50579.7|50447.2|50427.2|130
1760943900000|2025-10-20 07:05:00|50504.7|50484.7|50620.2|50600.2|50632.3|50612.3|50497.6|50477.6|123
1760944200000|2025-10-20 07:10:00|50618.7|50598.7|50702.3|50682.3|50705.2|50685.2|50586.2|50566.2|95
1760944500000|2025-10-20 07:15:00|50701.2|50681.2|50669.8|50649.8|50704.8|50684.8|50624.8|50604.8|78
1760944800000|2025-10-20 07:20:00|50670.9|50650.9|50639.8|50619.8|50689.8|50669.8|50625.9|50605.9|29
1760945100000|2025-10-20 07:25:00|50638.8|50618.8|50674.9|50654.9|50674.9|50654.9|50621.3|50601.3|36
1760945400000|2025-10-20 07:30:00|50669.9|50649.9|50594.9|50574.9|50672.4|50652.4|50582.4|50562.4|46
1760945700000|2025-10-20 07:35:00|50597.4|50577.4|50599.9|50579.9|50629.9|50609.9|50579.9|50559.9|42
1760946000000|2025-10-20 07:40:00|50604.9|50584.9|50612.4|50592.4|50669.9|50649.9|50602.4|50582.4|45
1760946300000|2025-10-20 07:45:00|50607.4|50587.4|50582.5|50562.5|50610|50590|50566.4|50546.4|28
1760946600000|2025-10-20 07:50:00|50581.4|50561.4|50560|50540|50605|50585|50548.5|50528.5|55
1760946900000|2025-10-20 07:55:00|50562.5|50542.5|50570|50550|50587.5|50567.5|50550|50530|24
1760947200000|2025-10-20 08:00:00|50568.6|50548.6|50607.5|50587.5|50608.6|50588.6|50535|50515|62
1760947500000|2025-10-20 08:05:00|50608.6|50588.6|50590.1|50570.1|50632.6|50612.6|50567.6|50547.6|51
1760947800000|2025-10-20 08:10:00|50589|50569|50598.6|50578.6|50635.5|50615.5|50585.1|50565.1|68
1760948100000|2025-10-20 08:15:00|50600.1|50580.1|50592.6|50572.6|50630.1|50610.1|50592.6|50572.6|26
1760948400000|2025-10-20 08:20:00|50585.1|50565.1|50501.6|50481.6|50590.1|50570.1|50490.1|50470.1|68
1760948700000|2025-10-20 08:25:00|50500.1|50480.1|50491.6|50471.6|50530.1|50510.1|50487.7|50467.7|52
1760949000000|2025-10-20 08:30:00|50489.1|50469.1|50505.2|50485.2|50535.2|50515.2|50485.2|50465.2|35
1760949300000|2025-10-20 08:35:00|50501.2|50481.2|50469.2|50449.2|50520.2|50500.2|50469.2|50449.2|37
1760949600000|2025-10-20 08:40:00|50471.7|50451.7|50430.2|50410.2|50472.7|50452.7|50405.2|50385.2|83
1760949900000|2025-10-20 08:45:00|50431.3|50411.3|50365.3|50345.3|50432.8|50412.8|50362.8|50342.8|99
1760950200000|2025-10-20 08:50:00|50362.8|50342.8|50358.9|50338.9|50372.8|50352.8|50330.3|50310.3|89
1760950500000|2025-10-20 08:55:00|50360.3|50340.3|50382.8|50362.8|50426.4|50406.4|50360.3|50340.3|124
1760950800000|2025-10-20 09:00:00|50385.3|50365.3|50370.3|50350.3|50385.3|50365.3|50345.3|50325.3|63
1760951100000|2025-10-20 09:05:00|50367.8|50347.8|50347.9|50327.9|50367.9|50347.9|50342.9|50322.9|56
1760951400000|2025-10-20 09:10:00|50345.4|50325.4|50349.3|50329.3|50375.4|50355.4|50345.4|50325.4|29
1760951700000|2025-10-20 09:15:00|50350.4|50330.4|50407.9|50387.9|50423.3|50403.3|50345.4|50325.4|53
1760952000000|2025-10-20 09:20:00|50409.4|50389.4|50436.5|50416.5|50437.9|50417.9|50397.9|50377.9|72
1760952300000|2025-10-20 09:25:00|50435.4|50415.4|50409.4|50389.4|50443|50423|50403|50383|33
1760952600000|2025-10-20 09:30:00|50408|50388|50373|50353|50408|50388|50350.5|50330.5|54
1760952900000|2025-10-20 09:35:00|50371.9|50351.9|50398|50378|50398|50378|50354.1|50334.1|109
1760953200000|2025-10-20 09:40:00|50415.5|50395.5|50383.1|50363.1|50426.6|50406.6|50379.5|50359.5|51
1760953500000|2025-10-20 09:45:00|50385.9|50365.9|50373.1|50353.1|50388.1|50368.1|50365.6|50345.6|50
1760953800000|2025-10-20 09:50:00|50370.6|50350.6|50366.7|50346.7|50378.5|50358.5|50358.1|50338.1|33
1760954100000|2025-10-20 09:55:00|50368.1|50348.1|50303.1|50283.1|50368.1|50348.1|50296.7|50276.7|65
1760954400000|2025-10-20 10:00:00|50305.6|50285.6|50308.2|50288.2|50334.6|50314.6|50295.6|50275.6|78
1760954700000|2025-10-20 10:05:00|50309.2|50289.2|50291.7|50271.7|50320.7|50300.7|50263.2|50243.2|49
1760955000000|2025-10-20 10:10:00|50293.2|50273.2|50308.2|50288.2|50308.2|50288.2|50273.2|50253.2|49
1760955300000|2025-10-20 10:15:00|50310.3|50290.3|50268.2|50248.2|50333.2|50313.2|50268.2|50248.2|21
1760955600000|2025-10-20 10:20:00|50263.2|50243.2|50238.3|50218.3|50263.2|50243.2|50233.2|50213.2|59
1760955900000|2025-10-20 10:25:00|50240.8|50220.8|50230.8|50210.8|50240.8|50220.8|50206.8|50186.8|60
1760956200000|2025-10-20 10:30:00|50233.3|50213.3|50199.4|50179.4|50250.8|50230.8|50198.3|50178.3|69
1760956500000|2025-10-20 10:35:00|50198.3|50178.3|50198.3|50178.3|50213.3|50193.3|50178.3|50158.3|37
1760956800000|2025-10-20 10:40:00|50200.8|50180.8|50200.9|50180.9|50230.8|50210.8|50200.8|50180.8|25
1760957100000|2025-10-20 10:45:00|50198.4|50178.4|50185.9|50165.9|50200.9|50180.9|50141.9|50121.9|95
1760957400000|2025-10-20 10:50:00|50184.8|50164.8|50203.4|50183.4|50215.9|50195.9|50178.4|50158.4|68
1760957700000|2025-10-20 10:55:00|50205.9|50185.9|50180.9|50160.9|50218.4|50198.4|50174.9|50154.9|48
1760958000000|2025-10-20 11:00:00|50178.4|50158.4|50248.5|50228.5|50249.5|50229.5|50174.5|50154.5|73
1760958300000|2025-10-20 11:05:00|50251|50231|50196|50176|50251|50231|50178.5|50158.5|86
1760958600000|2025-10-20 11:10:00|50198.1|50178.1|50186|50166|50221|50201|50186|50166|55
1760958900000|2025-10-20 11:15:00|50185|50165|50173.5|50153.5|50191.7|50171.7|50158.5|50138.5|32
1760959200000|2025-10-20 11:20:00|50172.5|50152.5|50196.7|50176.7|50199.2|50179.2|50171|50151|25
1760959500000|2025-10-20 11:25:00|50199.2|50179.2|50258.6|50238.6|50263.6|50243.6|50196.7|50176.7|77
1760959800000|2025-10-20 11:30:00|50263.6|50243.6|50264.7|50244.7|50307.1|50287.1|50261.1|50241.1|135
1760960100000|2025-10-20 11:35:00|50263.6|50243.6|50336.1|50316.1|50356.1|50336.1|50251.1|50231.1|130
1760960400000|2025-10-20 11:40:00|50334.7|50314.7|50266.2|50246.2|50338.6|50318.6|50266.2|50246.2|69
1760960700000|2025-10-20 11:45:00|50268.7|50248.7|50335.8|50315.8|50335.8|50315.8|50266.2|50246.2|28
1760961000000|2025-10-20 11:50:00|50336.8|50316.8|50341.2|50321.2|50358.7|50338.7|50333.7|50313.7|86
1760961300000|2025-10-20 11:55:00|50342.3|50322.3|50358.7|50338.7|50372.3|50352.3|50340.2|50320.2|119
1760961600000|2025-10-20 12:00:00|50373.7|50353.7|50346.3|50326.3|50386.2|50366.2|50303.7|50283.7|76
1760961900000|2025-10-20 12:05:00|50343.8|50323.8|50331.3|50311.3|50348.8|50328.8|50308.8|50288.8|54
1760962200000|2025-10-20 12:10:00|50328.8|50308.8|50328.8|50308.8|50346.3|50326.3|50267.8|50247.8|105
1760962500000|2025-10-20 12:15:00|50327.8|50307.8|50373.8|50353.8|50388.8|50368.8|50232.8|50212.8|256
1760962800000|2025-10-20 12:20:00|50374.9|50354.9|50288.9|50268.9|50374.9|50354.9|50283.9|50263.9|113
1760963100000|2025-10-20 12:25:00|50296.4|50276.4|50331.4|50311.4|50381.4|50361.4|50266.4|50246.4|154
1760963400000|2025-10-20 12:30:00|50328.9|50308.9|50290.4|50270.4|50361.4|50341.4|50288.9|50268.9|188
1760963700000|2025-10-20 12:35:00|50287.9|50267.9|50349.3|50329.3|50349.3|50329.3|50284.3|50264.3|97
1760964000000|2025-10-20 12:40:00|50350.4|50330.4|50296.9|50276.9|50366.8|50346.8|50294.4|50274.4|62
1760964300000|2025-10-20 12:45:00|50294.4|50274.4|50296.9|50276.9|50330.4|50310.4|50254.4|50234.4|111
1760964600000|2025-10-20 12:50:00|50295.8|50275.8|50351.9|50331.9|50353|50333|50291.9|50271.9|67
1760964900000|2025-10-20 12:55:00|50350.9|50330.9|50454|50434|50489.4|50469.4|50328|50308|359
1760965200000|2025-10-20 13:00:00|50455.5|50435.5|50499.1|50479.1|50504.1|50484.1|50415.5|50395.5|479
1760965500000|2025-10-20 13:05:00|50497.6|50477.6|50544.1|50524.1|50584.1|50564.1|50490.5|50470.5|251
1760965800000|2025-10-20 13:10:00|50541.6|50521.6|50583.1|50563.1|50601.2|50581.2|50512|50492|288
1760966100000|2025-10-20 13:15:00|50584.1|50564.1|50552.7|50532.7|50595.2|50575.2|50521.6|50501.6|105
1760966400000|2025-10-20 13:20:00|50551.6|50531.6|50539.2|50519.2|50558.1|50538.1|50524.1|50504.1|83
1760966700000|2025-10-20 13:25:00|50537.7|50517.7|50596.7|50576.7|50599.2|50579.2|50504.6|50484.6|99
1760967000000|2025-10-20 13:30:00|50597.7|50577.7|50524.2|50504.2|50604.2|50584.2|50509.2|50489.2|221
1760967300000|2025-10-20 13:35:00|50519.2|50499.2|50544.2|50524.2|50556.3|50536.3|50474.2|50454.2|194
1760967600000|2025-10-20 13:40:00|50542.8|50522.8|50443.2|50423.2|50556.7|50536.7|50437.2|50417.2|241
1760967900000|2025-10-20 13:45:00|50444.7|50424.7|50512.2|50492.2|50517.2|50497.2|50444.7|50424.7|90
1760968200000|2025-10-20 13:50:00|50509.7|50489.7|50526.2|50506.2|50547.2|50527.2|50479.7|50459.7|114
1760968500000|2025-10-20 13:55:00|50524.7|50504.7|50439.1|50419.1|50526.2|50506.2|50430.2|50410.2|254
1760968800000|2025-10-20 14:00:00|50440.2|50420.2|50462.3|50442.3|50479.8|50459.8|50385.2|50365.2|266
1760969100000|2025-10-20 14:05:00|50467.3|50447.3|50505.8|50485.8|50505.8|50485.8|50451.2|50431.2|121
1760969400000|2025-10-20 14:10:00|50507.3|50487.3|50552.3|50532.3|50553.4|50533.4|50504.8|50484.8|103
1760969700000|2025-10-20 14:15:00|50554.8|50534.8|50594.9|50574.9|50594.9|50574.9|50532.3|50512.3|168
1760970000000|2025-10-20 14:20:00|50592.4|50572.4|50670.9|50650.9|50675.9|50655.9|50587.4|50567.4|258
1760970300000|2025-10-20 14:25:00|50669.9|50649.9|50732.4|50712.4|50732.4|50712.4|50660.9|50640.9|217
1760970600000|2025-10-20 14:30:00|50730.3|50710.3|50650.3|50630.3|50742.4|50722.4|50648.9|50628.9|159
1760970900000|2025-10-20 14:35:00|50651.4|50631.4|50676.6|50656.6|50677.8|50657.8|50624.9|50604.9|141
1760971200000|2025-10-20 14:40:00|50675.6|50655.6|50707.5|50687.5|50710|50690|50670|50650|99
1760971500000|2025-10-20 14:45:00|50710|50690|50727.5|50707.5|50742.5|50722.5|50706|50686|223
1760971800000|2025-10-20 14:50:00|50725|50705|50712.9|50692.9|50745|50725|50697.9|50677.9|307
1760972100000|2025-10-20 14:55:00|50715|50695|50728|50708|50749.4|50729.4|50680.4|50660.4|136
1760972400000|2025-10-20 15:00:00|50730.1|50710.1|50740.5|50720.5|50750.5|50730.5|50705.5|50685.5|112
1760972700000|2025-10-20 15:05:00|50738|50718|50744.1|50724.1|50748|50728|50700.5|50680.5|124
1760973000000|2025-10-20 15:10:00|50745.5|50725.5|50729.1|50709.1|50753|50733|50728|50708|160
1760973300000|2025-10-20 15:15:00|50728|50708|50770.6|50750.6|50770.6|50750.6|50705.5|50685.5|119
1760973600000|2025-10-20 15:20:00|50765.6|50745.6|50740.6|50720.6|50770.6|50750.6|50729.1|50709.1|95
1760973900000|2025-10-20 15:25:00|50739.5|50719.5|50672.1|50652.1|50741.6|50721.6|50659.2|50639.2|420
1760974200000|2025-10-20 15:30:00|50674.6|50654.6|50653.1|50633.1|50688.1|50668.1|50635.6|50615.6|182
1760974500000|2025-10-20 15:35:00|50655.6|50635.6|50634.6|50614.6|50675.7|50655.7|50633.2|50613.2|247
1760974800000|2025-10-20 15:40:00|50637.1|50617.1|50668.2|50648.2|50675.7|50655.7|50617.1|50597.1|77
1760975100000|2025-10-20 15:45:00|50667.1|50647.1|50632.2|50612.2|50667.1|50647.1|50618.2|50598.2|82
1760975400000|2025-10-20 15:50:00|50631.1|50611.1|50613.2|50593.2|50635.7|50615.7|50560.7|50540.7|230
1760975700000|2025-10-20 15:55:00|50612.2|50592.2|50545.8|50525.8|50612.2|50592.2|50545.8|50525.8|183
1760976000000|2025-10-20 16:00:00|50539.7|50519.7|50545.8|50525.8|50545.8|50525.8|50489.3|50469.3|193
1760976300000|2025-10-20 16:05:00|50547.3|50527.3|50615.8|50595.8|50626.9|50606.9|50547.3|50527.3|104
1760976600000|2025-10-20 16:10:00|50610.8|50590.8|50615.8|50595.8|50620.8|50600.8|50590.8|50570.8|77
1760976900000|2025-10-20 16:15:00|50618.3|50598.3|50684.8|50664.8|50703.4|50683.4|50618.3|50598.3|169
1760977200000|2025-10-20 16:20:00|50681.9|50661.9|50674.9|50654.9|50703.4|50683.4|50669.4|50649.4|61
1760977500000|2025-10-20 16:25:00|50672.4|50652.4|50685.9|50665.9|50709.9|50689.9|50672.4|50652.4|138
1760977800000|2025-10-20 16:30:00|50682.4|50662.4|50706|50686|50706|50686|50668.4|50648.4|116
1760978100000|2025-10-20 16:35:00|50708.5|50688.5|50758.5|50738.5|50774.5|50754.5|50701|50681|215
1760978400000|2025-10-20 16:40:00|50759.5|50739.5|50766|50746|50781.4|50761.4|50756|50736|178
1760978700000|2025-10-20 16:45:00|50768.5|50748.5|50773.5|50753.5|50776|50756|50761|50741|176
1760979000000|2025-10-20 16:50:00|50774.6|50754.6|50816.1|50796.1|50823.5|50803.5|50766|50746|277
1760979300000|2025-10-20 16:55:00|50817.1|50797.1|50761.1|50741.1|50861.1|50841.1|50739|50719|867
1760979600000|2025-10-20 17:00:00|50763.6|50743.6|50831.1|50811.1|50831.1|50811.1|50758.6|50738.6|225
1760979900000|2025-10-20 17:05:00|50832.2|50812.2|50841.1|50821.1|50848.6|50828.6|50831.1|50811.1|74
1760980200000|2025-10-20 17:10:00|50840.1|50820.1|50828.7|50808.7|50840.1|50820.1|50807.2|50787.2|75
1760980500000|2025-10-20 17:15:00|50827.2|50807.2|50851.2|50831.2|50851.2|50831.2|50793.7|50773.7|68
1760980800000|2025-10-20 17:20:00|50849.7|50829.7|50902.7|50882.7|50907.3|50887.3|50836.2|50816.2|91
1760981100000|2025-10-20 17:25:00|50898.7|50878.7|50896.2|50876.2|50911.2|50891.2|50888.7|50868.7|58
1760981400000|2025-10-20 17:30:00|50895.2|50875.2|50840.2|50820.2|50896.2|50876.2|50832.3|50812.3|168
1760981700000|2025-10-20 17:35:00|50839.2|50819.2|50853.8|50833.8|50861.3|50841.3|50826.3|50806.3|44
1760982000000|2025-10-20 17:40:00|50855.2|50835.2|50886.3|50866.3|50891.3|50871.3|50855.2|50835.2|32
1760982300000|2025-10-20 17:45:00|50887.4|50867.4|50898.8|50878.8|50906.3|50886.3|50886.3|50866.3|46
1760982600000|2025-10-20 17:50:00|50899.9|50879.9|50876.4|50856.4|50906.3|50886.3|50876.4|50856.4|38
1760982900000|2025-10-20 17:55:00|50873.9|50853.9|50860.3|50840.3|50898.9|50878.9|50853.9|50833.9|72
1760983200000|2025-10-20 18:00:00|50861.8|50841.8|50887.5|50867.5|50887.5|50867.5|50846.4|50826.4|81
1760983500000|2025-10-20 18:05:00|50886.4|50866.4|50871|50851|50891.4|50871.4|50861.4|50841.4|220
1760983800000|2025-10-20 18:10:00|50872.1|50852.1|50899|50879|50904|50884|50872.1|50852.1|30
1760984100000|2025-10-20 18:15:00|50897.9|50877.9|50874|50854|50901.5|50881.5|50872.5|50852.5|44
1760984400000|2025-10-20 18:20:00|50872.5|50852.5|50876.5|50856.5|50876.5|50856.5|50866.5|50846.5|17
1760984700000|2025-10-20 18:25:00|50874|50854|50885.5|50865.5|50885.5|50865.5|50840.1|50820.1|46
1760985000000|2025-10-20 18:30:00|50886.5|50866.5|50899.1|50879.1|50901.6|50881.6|50872.6|50852.6|57
1760985300000|2025-10-20 18:35:00|50901.6|50881.6|50994.1|50974.1|50995.1|50975.1|50901.6|50881.6|137
1760985600000|2025-10-20 18:40:00|50999.1|50979.1|50909.1|50889.1|50999.1|50979.1|50866.6|50846.6|96
1760985900000|2025-10-20 18:45:00|50908.1|50888.1|50897.1|50877.1|50916.6|50896.6|50894.1|50874.1|22
1760986200000|2025-10-20 18:50:00|50904.1|50884.1|50896.7|50876.7|50909.2|50889.2|50890.2|50870.2|34
1760986500000|2025-10-20 18:55:00|50895.6|50875.6|50889.2|50869.2|50909.2|50889.2|50870.6|50850.6|66
1760986800000|2025-10-20 19:00:00|50894.2|50874.2|50910.3|50890.3|50926.3|50906.3|50894.2|50874.2|21
1760987100000|2025-10-20 19:05:00|50909.2|50889.2|50931.7|50911.7|50931.7|50911.7|50909.2|50889.2|19
1760987400000|2025-10-20 19:10:00|50931.8|50911.8|50959.3|50939.3|50981.8|50961.8|50931.8|50911.8|44
1760987700000|2025-10-20 19:15:00|50960.7|50940.7|50944.3|50924.3|50969.3|50949.3|50941.8|50921.8|33
1760988000000|2025-10-20 19:20:00|50941.8|50921.8|50891.8|50871.8|50941.8|50921.8|50891.8|50871.8|27
1760988300000|2025-10-20 19:25:00|50890.8|50870.8|50968.3|50948.3|50968.3|50948.3|50878.3|50858.3|60
1760988600000|2025-10-20 19:30:00|50973.3|50953.3|50929.4|50909.4|50978.3|50958.3|50919.4|50899.4|37
1760988900000|2025-10-20 19:35:00|50932.9|50912.9|50935.4|50915.4|50937.9|50917.9|50921.9|50901.9|26
1760989200000|2025-10-20 19:40:00|50932.9|50912.9|50949.4|50929.4|50949.4|50929.4|50931.9|50911.9|12
1760989500000|2025-10-20 19:45:00|50946.9|50926.9|50994.5|50974.5|50995.5|50975.5|50946.9|50926.9|53
1760989800000|2025-10-20 19:50:00|50995.5|50975.5|51007|50987|51007|50987|50992|50972|27
1760990100000|2025-10-20 19:55:00|51004.1|50984.1|50997|50977|51012|50992|50992|50972|87
1760990400000|2025-10-20 20:00:00|50994.5|50974.5|50892|50872|51019.5|50999.5|50875.6|50855.6|98
1760990700000|2025-10-20 20:05:00|50894.5|50874.5|50932.5|50912.5|50945.6|50925.6|50894.5|50874.5|38
1760991000000|2025-10-20 20:10:00|50931|50911|50876|50856|50931|50911|50862.1|50842.1|44
1760991300000|2025-10-20 20:15:00|50877.1|50857.1|50844.6|50824.6|50879.6|50859.6|50837.1|50817.1|40
1760991600000|2025-10-20 20:20:00|50847.1|50827.1|50879.6|50859.6|50898.2|50878.2|50847.1|50827.1|9
1760991900000|2025-10-20 20:25:00|50884.6|50864.6|50882.2|50862.2|50884.7|50864.7|50879.6|50859.6|3
1760992200000|2025-10-20 20:30:00|50883.2|50863.2|50837.2|50817.2|50884.7|50864.7|50834.7|50814.7|54
1760992500000|2025-10-20 20:35:00|50843.6|50823.6|50872.2|50852.2|50877.2|50857.2|50834.7|50814.7|24
1760992800000|2025-10-20 20:40:00|50874.7|50854.7|50879.7|50859.7|50879.7|50859.7|50864.7|50844.7|9
1760993100000|2025-10-20 20:45:00|50878.7|50858.7|50879.8|50859.8|50879.8|50859.8|50867.3|50847.3|30
1760993400000|2025-10-20 20:50:00|50882.3|50862.3|50882.3|50862.3|50884.8|50864.8|50872.3|50852.3|13
1760993700000|2025-10-20 20:55:00|50879.8|50859.8|50908.4|50888.4|50915.9|50895.9|50877.3|50857.3|33
1760997600000|2025-10-20 22:00:00|50895.1|50875.1|50954.7|50934.7|51082.6|51062.6|50895.1|50875.1|33
1760997900000|2025-10-20 22:05:00|50953.7|50933.7|50919.1|50899.1|50956.2|50936.2|50919.1|50899.1|16
1760998200000|2025-10-20 22:10:00|50920.2|50900.2|50916.7|50896.7|50922.7|50902.7|50914.2|50894.2|1
1760998500000|2025-10-20 22:15:00|50915.2|50895.2|51002.7|50982.7|51015.2|50995.2|50915.2|50895.2|39
1760998800000|2025-10-20 22:20:00|50993.2|50973.2|50980.3|50960.3|50993.2|50973.2|50967.7|50947.7|4
1760999100000|2025-10-20 22:25:00|50988.8|50968.8|51002.8|50982.8|51015.3|50995.3|50988.8|50968.8|12
1760999400000|2025-10-20 22:30:00|50990.3|50970.3|50954.3|50934.3|50990.3|50970.3|50954.3|50934.3|7
1760999700000|2025-10-20 22:35:00|50955.3|50935.3|50977.8|50957.8|50977.8|50957.8|50942.8|50922.8|6
1761000000000|2025-10-20 22:40:00|50978.9|50958.9|50970.4|50950.4|50978.9|50958.9|50948.9|50928.9|7
1761000300000|2025-10-20 22:45:00|50967.9|50947.9|50995.4|50975.4|50997.9|50977.9|50967.9|50947.9|31
1761000600000|2025-10-20 22:50:00|51000.4|50980.4|51005.4|50985.4|51012.9|50992.9|51000.4|50980.4|11
1761000900000|2025-10-20 22:55:00|51002.9|50982.9|50971.9|50951.9|51012.9|50992.9|50970.4|50950.4|13
1761001200000|2025-10-20 23:00:00|50970.4|50950.4|51000.5|50980.5|51000.5|50980.5|50955.4|50935.4|16
1761001500000|2025-10-20 23:05:00|50999.4|50979.4|50988|50968|51000.5|50980.5|50988|50968|10
1761001800000|2025-10-20 23:10:00|50991.9|50971.9|50995.5|50975.5|51003|50983|50979.9|50959.9|12
1761002100000|2025-10-20 23:15:00|50998|50978|50990.5|50970.5|51010.5|50990.5|50980.5|50960.5|23
1761002400000|2025-10-20 23:20:00|50995.5|50975.5|50983.1|50963.1|51005.5|50985.5|50983.1|50963.1|9
1761002700000|2025-10-20 23:25:00|50984.5|50964.5|50985.6|50965.6|50988.1|50968.1|50974.5|50954.5|4
1761003000000|2025-10-20 23:30:00|50987.1|50967.1|50995.6|50975.6|50995.6|50975.6|50980.6|50960.6|16
1761003300000|2025-10-20 23:35:00|50998.7|50978.7|50950.6|50930.6|51008.1|50988.1|50950.6|50930.6|13
1761003600000|2025-10-20 23:40:00|50955.6|50935.6|50969.6|50949.6|50970.7|50950.7|50947.1|50927.1|6
1761003900000|2025-10-20 23:45:00|50965.7|50945.7|50950.7|50930.7|50965.7|50945.7|50944.2|50924.2|3
1761004200000|2025-10-20 23:50:00|50949.2|50929.2|50953.2|50933.2|50953.2|50933.2|50930.7|50910.7|12
1761004500000|2025-10-20 23:55:00|50955.7|50935.7|50958.2|50938.2|50960.7|50940.7|50948.2|50928.2|5
1761004800000|2025-10-21 00:00:00|50948.2|50928.2|50982.2|50962.2|50982.2|50962.2|50930.7|50910.7|42
1761005100000|2025-10-21 00:05:00|50983.3|50963.3|50988.3|50968.3|51008.3|50988.3|50983.3|50963.3|23
1761005400000|2025-10-21 00:10:00|50987.3|50967.3|50978.3|50958.3|50990.8|50970.8|50973.3|50953.3|14
1761005700000|2025-10-21 00:15:00|50979.8|50959.8|50991.9|50971.9|51000.8|50980.8|50975.8|50955.8|10
1761006000000|2025-10-21 00:20:00|50993.3|50973.3|51003.4|50983.4|51020.9|51000.9|50988.4|50968.4|16
1761006300000|2025-10-21 00:25:00|51002.3|50982.3|51003.4|50983.4|51013.4|50993.4|50993.4|50973.4|23
1761006600000|2025-10-21 00:30:00|51002.4|50982.4|50988.4|50968.4|51003.4|50983.4|50985.9|50965.9|19
1761006900000|2025-10-21 00:35:00|50985.9|50965.9|50975.9|50955.9|50990.9|50970.9|50973.4|50953.4|26
1761007200000|2025-10-21 00:40:00|50976|50956|50981|50961|50982|50962|50963.5|50943.5|39
1761007500000|2025-10-21 00:45:00|50983.5|50963.5|50973.5|50953.5|51003.5|50983.5|50973.5|50953.5|20
1761007800000|2025-10-21 00:50:00|50974.5|50954.5|50951|50931|50978.5|50958.5|50943.5|50923.5|31
1761008100000|2025-10-21 00:55:00|50950|50930|50973.6|50953.6|50981|50961|50948.5|50928.5|22
1761008400000|2025-10-21 01:00:00|50951.5|50931.5|50908.6|50888.6|50973.6|50953.6|50898.6|50878.6|101
1761008700000|2025-10-21 01:05:00|50910|50890|50876.1|50856.1|50917.5|50897.5|50843.6|50823.6|100
1761009000000|2025-10-21 01:10:00|50878.6|50858.6|50801.1|50781.1|50886.1|50866.1|50796.1|50776.1|72
1761009300000|2025-10-21 01:15:00|50800.1|50780.1|50843.7|50823.7|50843.7|50823.7|50792.6|50772.6|45
1761009600000|2025-10-21 01:20:00|50842.2|50822.2|50799.7|50779.7|50868.7|50848.7|50791.2|50771.2|71
1761009900000|2025-10-21 01:25:00|50801.2|50781.2|50803.7|50783.7|50821.2|50801.2|50786.2|50766.2|38
1761010200000|2025-10-21 01:30:00|50806.2|50786.2|50831.2|50811.2|50844.8|50824.8|50792.7|50772.7|33
1761010500000|2025-10-21 01:35:00|50832.3|50812.3|50821.3|50801.3|50838.7|50818.7|50788.7|50768.7|20
1761010800000|2025-10-21 01:40:00|50823.8|50803.8|50836.3|50816.3|50871.3|50851.3|50818.8|50798.8|22
1761011100000|2025-10-21 01:45:00|50837.8|50817.8|50846.3|50826.3|50878.8|50858.8|50837.3|50817.3|20
1761011400000|2025-10-21 01:50:00|50848.8|50828.8|50891.3|50871.3|50913.8|50893.8|50837.8|50817.8|22
1761011700000|2025-10-21 01:55:00|50890.3|50870.3|50975.3|50955.3|50977.8|50957.8|50888.8|50868.8|43
1761012000000|2025-10-21 02:00:00|50977.8|50957.8|50921.4|50901.4|50979.3|50959.3|50890.3|50870.3|31
1761012300000|2025-10-21 02:05:00|50922.9|50902.9|50913.9|50893.9|50977.4|50957.4|50912.9|50892.9|42
1761012600000|2025-10-21 02:10:00|50916.4|50896.4|50948.9|50928.9|50948.9|50928.9|50871.4|50851.4|11
1761012900000|2025-10-21 02:15:00|50952.5|50932.5|50966.5|50946.5|50979|50959|50948.9|50928.9|11
1761013200000|2025-10-21 02:20:00|50967.5|50947.5|50999|50979|51001.5|50981.5|50967.5|50947.5|24
1761013500000|2025-10-21 02:25:00|50996.5|50976.5|50999|50979|51001.5|50981.5|50971.5|50951.5|13
1761013800000|2025-10-21 02:30:00|50998|50978|50986.5|50966.5|51041.5|51021.5|50978|50958|49
1761014100000|2025-10-21 02:35:00|50987.6|50967.6|50939.1|50919.1|50991.5|50971.5|50906.6|50886.6|32
1761014400000|2025-10-21 02:40:00|50938|50918|50949.1|50929.1|50959.1|50939.1|50913|50893|37
1761014700000|2025-10-21 02:45:00|50950.1|50930.1|50911.6|50891.6|50964.1|50944.1|50911.6|50891.6|16
1761015000000|2025-10-21 02:50:00|50909.1|50889.1|50904.1|50884.1|50909.1|50889.1|50864.1|50844.1|26
1761015300000|2025-10-21 02:55:00|50903.1|50883.1|50882.7|50862.7|50903.1|50883.1|50861.7|50841.7|20
1761015600000|2025-10-21 03:00:00|50883.7|50863.7|50921.7|50901.7|50921.7|50901.7|50881.7|50861.7|11
1761015900000|2025-10-21 03:05:00|50924.2|50904.2|50926.7|50906.7|50946.7|50926.7|50919.2|50899.2|9
1761016200000|2025-10-21 03:10:00|50927.8|50907.8|50906.7|50886.7|50946.7|50926.7|50896.7|50876.7|11
1761016500000|2025-10-21 03:15:00|50905.7|50885.7|50900.3|50880.3|50905.7|50885.7|50880.7|50860.7|13
1761016800000|2025-10-21 03:20:00|50901.8|50881.8|50956.8|50936.8|50956.8|50936.8|50901.8|50881.8|14
1761017100000|2025-10-21 03:25:00|50959.3|50939.3|50931.8|50911.8|50959.3|50939.3|50924.3|50904.3|8
1761017400000|2025-10-21 03:30:00|50930.4|50910.4|50931.9|50911.9|50931.9|50911.9|50921.8|50901.8|4
1761017700000|2025-10-21 03:35:00|50932.9|50912.9|50918.9|50898.9|50945.8|50925.8|50911.9|50891.9|10
1761018000000|2025-10-21 03:40:00|50916.9|50896.9|50919.4|50899.4|50919.4|50899.4|50899.4|50879.4|7
1761018300000|2025-10-21 03:45:00|50921.9|50901.9|50926.9|50906.9|50929.4|50909.4|50919.4|50899.4|28
1761018600000|2025-10-21 03:50:00|50924.4|50904.4|50874.9|50854.9|50924.4|50904.4|50871.5|50851.5|21
1761018900000|2025-10-21 03:55:00|50872|50852|50900.5|50880.5|50912|50892|50872|50852|17
1761019200000|2025-10-21 04:00:00|50902|50882|50882|50862|50902|50882|50868|50848|8
1761019500000|2025-10-21 04:05:00|50877|50857|50852|50832|50877|50857|50849.5|50829.5|3
1761019800000|2025-10-21 04:10:00|50857|50837|50854.6|50834.6|50885.6|50865.6|50842|50822|16
1761020100000|2025-10-21 04:15:00|50855.6|50835.6|50858.6|50838.6|50858.6|50838.6|50849.6|50829.6|4
1761020400000|2025-10-21 04:20:00|50857.1|50837.1|50867.1|50847.1|50877.1|50857.1|50857.1|50837.1|9
1761020700000|2025-10-21 04:25:00|50868.1|50848.1|50854.6|50834.6|50872.1|50852.1|50852.1|50832.1|3
1761021000000|2025-10-21 04:30:00|50852.1|50832.1|50844.7|50824.7|50852.1|50832.1|50829.6|50809.6|9
1761021300000|2025-10-21 04:35:00|50843.2|50823.2|50846.2|50826.2|50877.2|50857.2|50842.2|50822.2|14
1761021600000|2025-10-21 04:40:00|50845.1|50825.1|50832.2|50812.2|50847.2|50827.2|50829.7|50809.7|9
1761021900000|2025-10-21 04:45:00|50834.7|50814.7|50800.8|50780.8|50834.7|50814.7|50800.8|50780.8|23
1761022200000|2025-10-21 04:50:00|50801.8|50781.8|50834.8|50814.8|50834.8|50814.8|50794.7|50774.7|24
1761022500000|2025-10-21 04:55:00|50832.3|50812.3|50838.3|50818.3|50838.3|50818.3|50819.8|50799.8|4
1761022800000|2025-10-21 05:00:00|50841.9|50821.9|50807.3|50787.3|50845.8|50825.8|50807.3|50787.3|25
1761023100000|2025-10-21 05:05:00|50806.3|50786.3|50762.3|50742.3|50807.3|50787.3|50752.3|50732.3|29
1761023400000|2025-10-21 05:10:00|50767.3|50747.3|50762.4|50742.4|50779.8|50759.8|50737.4|50717.4|40
1761023700000|2025-10-21 05:15:00|50764.9|50744.9|50764.9|50744.9|50782.4|50762.4|50762.4|50742.4|5
1761024000000|2025-10-21 05:20:00|50767.4|50747.4|50754.9|50734.9|50777.4|50757.4|50729.9|50709.9|37
1761024300000|2025-10-21 05:25:00|50756|50736|50733.9|50713.9|50767.4|50747.4|50729.9|50709.9|18
1761024600000|2025-10-21 05:30:00|50732.4|50712.4|50711|50691|50752.4|50732.4|50666.4|50646.4|86
1761024900000|2025-10-21 05:35:00|50712.5|50692.5|50660|50640|50712.5|50692.5|50625|50605|78
1761025200000|2025-10-21 05:40:00|50657.1|50637.1|50585|50565|50665|50645|50582.5|50562.5|119
1761025500000|2025-10-21 05:45:00|50588.6|50568.6|50477.5|50457.5|50595|50575|50475|50455|198
1761025800000|2025-10-21 05:50:00|50480|50460|50426.1|50406.1|50484|50464|50377.6|50357.6|273
1761026100000|2025-10-21 05:55:00|50427.6|50407.6|50415.1|50395.1|50450.1|50430.1|50382.6|50362.6|212
1761026400000|2025-10-21 06:00:00|50413.6|50393.6|50442.6|50422.6|50442.6|50422.6|50357.6|50337.6|201
1761026700000|2025-10-21 06:05:00|50440.1|50420.1|50485.2|50465.2|50486.6|50466.6|50419.1|50399.1|176
1761027000000|2025-10-21 06:10:00|50487.7|50467.7|50480.2|50460.2|50547.7|50527.7|50472.7|50452.7|176
1761027300000|2025-10-21 06:15:00|50477.7|50457.7|50482.7|50462.7|50535.2|50515.2|50465.2|50445.2|70
1761027600000|2025-10-21 06:20:00|50481.7|50461.7|50452.7|50432.7|50512.7|50492.7|50452.7|50432.7|26
1761027900000|2025-10-21 06:25:00|50453.8|50433.8|50437.8|50417.8|50478.8|50458.8|50415.2|50395.2|88
1761028200000|2025-10-21 06:30:00|50435.3|50415.3|50440.3|50420.3|50454.2|50434.2|50400.3|50380.3|95
1761028500000|2025-10-21 06:35:00|50441.8|50421.8|50489.3|50469.3|50490.3|50470.3|50437.8|50417.8|80
1761028800000|2025-10-21 06:40:00|50487.8|50467.8|50467.8|50447.8|50530.3|50510.3|50465.3|50445.3|37
1761029100000|2025-10-21 06:45:00|50465.3|50445.3|50460.4|50440.4|50470.3|50450.3|50405.3|50385.3|92
1761029400000|2025-10-21 06:50:00|50459.3|50439.3|50375.4|50355.4|50459.3|50439.3|50375.4|50355.4|88
1761029700000|2025-10-21 06:55:00|50378.9|50358.9|50491.4|50471.4|50491.4|50471.4|50377.9|50357.9|168
1761030000000|2025-10-21 07:00:00|50493.9|50473.9|50431.5|50411.5|50517.9|50497.9|50431.5|50411.5|138
1761030300000|2025-10-21 07:05:00|50430.4|50410.4|50278|50258|50489|50469|50248|50228|180
1761030600000|2025-10-21 07:10:00|50275.5|50255.5|50230.5|50210.5|50278|50258|50193|50173|205
1761030900000|2025-10-21 07:15:00|50235.5|50215.5|50235.1|50215.1|50235.5|50215.5|50178|50158|147
1761031200000|2025-10-21 07:20:00|50238|50218|50270.1|50250.1|50271.6|50251.6|50214.5|50194.5|83
1761031500000|2025-10-21 07:25:00|50275.1|50255.1|50308.1|50288.1|50322.6|50302.6|50255.5|50235.5|166
1761031800000|2025-10-21 07:30:00|50310.1|50290.1|50253.1|50233.1|50331|50311|50228.1|50208.1|148
1761032100000|2025-10-21 07:35:00|50252.1|50232.1|50230.6|50210.6|50278.1|50258.1|50198.1|50178.1|94
1761032400000|2025-10-21 07:40:00|50220.6|50200.6|50208.1|50188.1|50278.1|50258.1|50185.6|50165.6|91
1761032700000|2025-10-21 07:45:00|50207.1|50187.1|50220.7|50200.7|50240.6|50220.6|50183.1|50163.1|70
1761033000000|2025-10-21 07:50:00|50218.2|50198.2|50298.2|50278.2|50308.2|50288.2|50215.7|50195.7|58
1761033300000|2025-10-21 07:55:00|50295.7|50275.7|50278.2|50258.2|50317.2|50297.2|50265.7|50245.7|72
1761033600000|2025-10-21 08:00:00|50275.7|50255.7|50143.2|50123.2|50304.7|50284.7|50143.2|50123.2|169
1761033900000|2025-10-21 08:05:00|50144.3|50124.3|50190.8|50170.8|50198.2|50178.2|50126.2|50106.2|112
1761034200000|2025-10-21 08:10:00|50185.8|50165.8|50035.8|50015.8|50208.3|50188.3|50035.8|50015.8|159
1761034500000|2025-10-21 08:15:00|50033.3|50013.3|49983.3|49963.3|50055.8|50035.8|49931.8|49911.8|338
1761034800000|2025-10-21 08:20:00|49982.3|49962.3|50015.8|49995.8|50038.3|50018.3|49968.3|49948.3|134
1761035100000|2025-10-21 08:25:00|50018.3|49998.3|50063.4|50043.4|50068.4|50048.4|49973.4|49953.4|228
1761035400000|2025-10-21 08:30:00|50064.8|50044.8|50055.9|50035.9|50103.4|50083.4|50033.4|50013.4|120
1761035700000|2025-10-21 08:35:00|50053.4|50033.4|50115.9|50095.9|50115.9|50095.9|50030.9|50010.9|153
1761036000000|2025-10-21 08:40:00|50112.4|50092.4|50130.9|50110.9|50130.9|50110.9|50073.4|50053.4|64
1761036300000|2025-10-21 08:45:00|50129.9|50109.9|50175.5|50155.5|50176|50156|50126|50106|74
1761036600000|2025-10-21 08:50:00|50174.5|50154.5|50223.5|50203.5|50228.5|50208.5|50163.5|50143.5|63
1761036900000|2025-10-21 08:55:00|50226|50206|50218.5|50198.5|50231|50211|50191|50171|60
1761037200000|2025-10-21 09:00:00|50216|50196|50188.6|50168.6|50256|50236|50185|50165|74
1761037500000|2025-10-21 09:05:00|50190|50170|50188.6|50168.6|50200.6|50180.6|50163.6|50143.6|22
1761037800000|2025-10-21 09:10:00|50187.6|50167.6|50219.6|50199.6|50221.1|50201.1|50138.6|50118.6|38
1761038100000|2025-10-21 09:15:00|50223.6|50203.6|50236.1|50216.1|50241.1|50221.1|50216.1|50196.1|33
1761038400000|2025-10-21 09:20:00|50237.2|50217.2|50236.2|50216.2|50243.6|50223.6|50198.6|50178.6|29
1761038700000|2025-10-21 09:25:00|50237.2|50217.2|50303.7|50283.7|50308.7|50288.7|50237.2|50217.2|72
1761039000000|2025-10-21 09:30:00|50308.7|50288.7|50371.2|50351.2|50381.2|50361.2|50308.7|50288.7|82
1761039300000|2025-10-21 09:35:00|50369.2|50349.2|50297.7|50277.7|50374.3|50354.3|50293.7|50273.7|54
1761039600000|2025-10-21 09:40:00|50296.2|50276.2|50306.3|50286.3|50306.3|50286.3|50273.8|50253.8|24
1761039900000|2025-10-21 09:45:00|50312.2|50292.2|50381.3|50361.3|50381.3|50361.3|50312.2|50292.2|61
1761040200000|2025-10-21 09:50:00|50382.3|50362.3|50376.3|50356.3|50401.3|50381.3|50363.8|50343.8|64
1761040500000|2025-10-21 09:55:00|50378.8|50358.8|50371.3|50351.3|50401.3|50381.3|50356.3|50336.3|71
1761040800000|2025-10-21 10:00:00|50366.3|50346.3|50288.9|50268.9|50386.3|50366.3|50286.4|50266.4|61
1761041100000|2025-10-21 10:05:00|50289.9|50269.9|50326.4|50306.4|50326.4|50306.4|50280.4|50260.4|20
1761041400000|2025-10-21 10:10:00|50327.4|50307.4|50281.4|50261.4|50328.9|50308.9|50268.9|50248.9|31
1761041700000|2025-10-21 10:15:00|50273.9|50253.9|50248.9|50228.9|50276.4|50256.4|50226.4|50206.4|51
1761042000000|2025-10-21 10:20:00|50247.9|50227.9|50259|50239|50260.4|50240.4|50230.4|50210.4|22
1761042300000|2025-10-21 10:25:00|50261.5|50241.5|50296.5|50276.5|50319|50299|50256.5|50236.5|21
1761042600000|2025-10-21 10:30:00|50295.5|50275.5|50286.5|50266.5|50341|50321|50276.5|50256.5|47
1761042900000|2025-10-21 10:35:00|50289|50269|50286.5|50266.5|50294|50274|50254|50234|23
1761043200000|2025-10-21 10:40:00|50285.5|50265.5|50250.5|50230.5|50285.5|50265.5|50243|50223|15
1761043500000|2025-10-21 10:45:00|50251.6|50231.6|50259.1|50239.1|50275.1|50255.1|50248|50228|22
1761043800000|2025-10-21 10:50:00|50258.1|50238.1|50259.1|50239.1|50276.6|50256.6|50241.6|50221.6|7
1761044100000|2025-10-21 10:55:00|50260.6|50240.6|50269.1|50249.1|50295.6|50275.6|50254.1|50234.1|58
1761044400000|2025-10-21 11:00:00|50271.6|50251.6|50299.2|50279.2|50314.2|50294.2|50271.6|50251.6|42
1761044700000|2025-10-21 11:05:00|50301.7|50281.7|50286.7|50266.7|50306.7|50286.7|50280.7|50260.7|23
1761045000000|2025-10-21 11:10:00|50289.2|50269.2|50316.7|50296.7|50326.7|50306.7|50266.7|50246.7|66
1761045300000|2025-10-21 11:15:00|50318.8|50298.8|50213.2|50193.2|50321.7|50301.7|50211.7|50191.7|107
1761045600000|2025-10-21 11:20:00|50211.7|50191.7|50189.3|50169.3|50246.8|50226.8|50184.3|50164.3|91
1761045900000|2025-10-21 11:25:00|50192.2|50172.2|50189.3|50169.3|50211.8|50191.8|50164.3|50144.3|50
1761046200000|2025-10-21 11:30:00|50191.8|50171.8|50259.3|50239.3|50276.8|50256.8|50174.3|50154.3|156
1761046500000|2025-10-21 11:35:00|50260.3|50240.3|50304.4|50284.4|50307.9|50287.9|50259.3|50239.3|119
1761046800000|2025-10-21 11:40:00|50305.4|50285.4|50254.4|50234.4|50307.9|50287.9|50254.4|50234.4|23
1761047100000|2025-10-21 11:45:00|50251.9|50231.9|50280.9|50260.9|50294.4|50274.4|50251.9|50231.9|20
1761047400000|2025-10-21 11:50:00|50274.4|50254.4|50299.4|50279.4|50309.4|50289.4|50259.4|50239.4|30
1761047700000|2025-10-21 11:55:00|50300.9|50280.9|50337|50317|50338.4|50318.4|50243.4|50223.4|44
1761048000000|2025-10-21 12:00:00|50335.9|50315.9|50317|50297|50354.5|50334.5|50312|50292|67
1761048300000|2025-10-21 12:05:00|50312.4|50292.4|50299.5|50279.5|50322.4|50302.4|50279.5|50259.5|49
1761048600000|2025-10-21 12:10:00|50311.6|50291.6|50362|50342|50368|50348|50294.5|50274.5|233
1761048900000|2025-10-21 12:15:00|50359.5|50339.5|50346|50326|50382|50362|50299.5|50279.5|111
1761049200000|2025-10-21 12:20:00|50344.6|50324.6|50287.1|50267.1|50344.6|50324.6|50272.1|50252.1|117
1761049500000|2025-10-21 12:25:00|50289.6|50269.6|50309.6|50289.6|50312.1|50292.1|50269.6|50249.6|79
1761049800000|2025-10-21 12:30:00|50307.1|50287.1|50330.7|50310.7|50331.1|50311.1|50282.1|50262.1|121
1761050100000|2025-10-21 12:35:00|50318.6|50298.6|50402.2|50382.2|50408.2|50388.2|50297.1|50277.1|90
1761050400000|2025-10-21 12:40:00|50401.1|50381.1|50335.6|50315.6|50436.1|50416.1|50335.6|50315.6|594
1761050700000|2025-10-21 12:45:00|50334.6|50314.6|50325.2|50305.2|50334.6|50314.6|50257.6|50237.6|115
1761051000000|2025-10-21 12:50:00|50324.1|50304.1|50352.2|50332.2|50373.7|50353.7|50291.6|50271.6|115
1761051300000|2025-10-21 12:55:00|50351.2|50331.2|50395.2|50375.2|50408.3|50388.3|50350.8|50330.8|109
1761051600000|2025-10-21 13:00:00|50394.2|50374.2|50340.2|50320.2|50419.8|50399.8|50262.7|50242.7|200
1761051900000|2025-10-21 13:05:00|50339.2|50319.2|50120.3|50100.3|50365.2|50345.2|50093.8|50073.8|227
1761052200000|2025-10-21 13:10:00|50118.8|50098.8|50189.3|50169.3|50200.3|50180.3|50117.8|50097.8|139
1761052500000|2025-10-21 13:15:00|50185.8|50165.8|50255.3|50235.3|50275.3|50255.3|50183.3|50163.3|260
1761052800000|2025-10-21 13:20:00|50252.8|50232.8|50255.3|50235.3|50314.3|50294.3|50225.3|50205.3|104
1761053100000|2025-10-21 13:25:00|50254.3|50234.3|50292.9|50272.9|50292.9|50272.9|50237.8|50217.8|130
1761053400000|2025-10-21 13:30:00|50290.4|50270.4|50250.4|50230.4|50345.4|50325.4|50241.9|50221.9|265
1761053700000|2025-10-21 13:35:00|50248.9|50228.9|50305.4|50285.4|50332.9|50312.9|50240.4|50220.4|144
1761054000000|2025-10-21 13:40:00|50303.4|50283.4|50118.4|50098.4|50304.4|50284.4|50093.4|50073.4|606
1761054300000|2025-10-21 13:45:00|50119.4|50099.4|49938.4|49918.4|50139.4|50119.4|49902.4|49882.4|617
1761054600000|2025-10-21 13:50:00|49940.9|49920.9|49948.5|49928.5|49963.4|49943.4|49858.5|49838.5|531
1761054900000|2025-10-21 13:55:00|49950.5|49930.5|49941|49921|49993|49973|49921|49901|306
1761055200000|2025-10-21 14:00:00|49942|49922|49981|49961|49981|49961|49891|49871|316
1761055500000|2025-10-21 14:05:00|49983.5|49963.5|50036|50016|50103.5|50083.5|49971|49951|250
1761055800000|2025-10-21 14:10:00|50038.5|50018.5|50123.6|50103.6|50128.6|50108.6|50036|50016|235
1761056100000|2025-10-21 14:15:00|50122.5|50102.5|50113.6|50093.6|50134.6|50114.6|50071.1|50051.1|239
1761056400000|2025-10-21 14:20:00|50112.6|50092.6|50108.6|50088.6|50146.1|50126.1|50081.1|50061.1|327
1761056700000|2025-10-21 14:25:00|50113.6|50093.6|50081.1|50061.1|50141.1|50121.1|50066.1|50046.1|216
1761057000000|2025-10-21 14:30:00|50083.6|50063.6|50091.6|50071.6|50093.7|50073.7|50066.1|50046.1|353
1761057300000|2025-10-21 14:35:00|50094.1|50074.1|49946.7|49926.7|50111.6|50091.6|49940.6|49920.6|394
1761057600000|2025-10-21 14:40:00|49949.2|49929.2|49774.2|49754.2|49979.2|49959.2|49771.7|49751.7|493
1761057900000|2025-10-21 14:45:00|49770.2|49750.2|49949.2|49929.2|49975.2|49955.2|49650.2|49630.2|493
1761058200000|2025-10-21 14:50:00|49948.2|49928.2|50059.2|50039.2|50071.7|50051.7|49943.2|49923.2|345
1761058500000|2025-10-21 14:55:00|50061.7|50041.7|50166.3|50146.3|50172.8|50152.8|50049.2|50029.2|273
1761058800000|2025-10-21 15:00:00|50168.8|50148.8|50176.3|50156.3|50194.4|50174.4|50129.8|50109.8|297
1761059100000|2025-10-21 15:05:00|50173.8|50153.8|50281.4|50261.4|50281.4|50261.4|50155.3|50135.3|343
1761059400000|2025-10-21 15:10:00|50278.9|50258.9|50176.4|50156.4|50313.9|50293.9|50176.4|50156.4|235
1761059700000|2025-10-21 15:15:00|50177.9|50157.9|50162.9|50142.9|50181.4|50161.4|50081.4|50061.4|351
1761060000000|2025-10-21 15:20:00|50164.4|50144.4|50171.9|50151.9|50188.4|50168.4|50096.9|50076.9|118
1761060300000|2025-10-21 15:25:00|50170.9|50150.9|50141.9|50121.9|50216.9|50196.9|50139.4|50119.4|181
1761060600000|2025-10-21 15:30:00|50144.4|50124.4|50104.4|50084.4|50149.4|50129.4|50091.9|50071.9|100
1761060900000|2025-10-21 15:35:00|50101.9|50081.9|50102|50082|50120.5|50100.5|50052|50032|239
1761061200000|2025-10-21 15:40:00|50107|50087|50239|50219|50239.5|50219.5|50107|50087|167
1761061500000|2025-10-21 15:45:00|50243|50223|50234.5|50214.5|50294.5|50274.5|50227|50207|126
1761061800000|2025-10-21 15:50:00|50232|50212|50312|50292|50323.1|50303.1|50232|50212|164
1761062100000|2025-10-21 15:55:00|50313.5|50293.5|50284.6|50264.6|50326.6|50306.6|50256.6|50236.6|459
1761062400000|2025-10-21 16:00:00|50282.1|50262.1|50285.1|50265.1|50305.6|50285.6|50259.6|50239.6|75
1761062700000|2025-10-21 16:05:00|50284|50264|50237.1|50217.1|50285.1|50265.1|50237.1|50217.1|55
1761063000000|2025-10-21 16:10:00|50236.1|50216.1|50218.2|50198.2|50260.7|50240.7|50181.1|50161.1|122
1761063300000|2025-10-21 16:15:00|50219.7|50199.7|50187.2|50167.2|50219.7|50199.7|50174.7|50154.7|63
1761063600000|2025-10-21 16:20:00|50183.7|50163.7|50132.7|50112.7|50189.7|50169.7|50132.2|50112.2|286
1761063900000|2025-10-21 16:25:00|50131.7|50111.7|50120.2|50100.2|50147.7|50127.7|50120.2|50100.2|116
1761064200000|2025-10-21 16:30:00|50117.7|50097.7|50177.7|50157.7|50195.2|50175.2|50107.7|50087.7|294
1761064500000|2025-10-21 16:35:00|50175.2|50155.2|50137.7|50117.7|50175.2|50155.2|50120.2|50100.2|152
1761064800000|2025-10-21 16:40:00|50135.2|50115.2|50175.3|50155.3|50182.8|50162.8|50105.3|50085.3|264
1761065100000|2025-10-21 16:45:00|50173.8|50153.8|50195.3|50175.3|50207.8|50187.8|50138.2|50118.2|281
1761065400000|2025-10-21 16:50:00|50192.8|50172.8|50105.8|50085.8|50198.3|50178.3|50069.8|50049.8|439
1761065700000|2025-10-21 16:55:00|50106.8|50086.8|50110.4|50090.4|50163.9|50143.9|50050.4|50030.4|1448
1761066000000|2025-10-21 17:00:00|50106.3|50086.3|50062.9|50042.9|50140.4|50120.4|50015.4|49995.4|243
1761066300000|2025-10-21 17:05:00|50060.4|50040.4|50003.9|49983.9|50080.4|50060.4|50002.9|49982.9|157
1761066600000|2025-10-21 17:10:00|50005.4|49985.4|50012.9|49992.9|50022.9|50002.9|49962.9|49942.9|127
1761066900000|2025-10-21 17:15:00|50014.4|49994.4|49984.4|49964.4|50056.5|50036.5|49979.4|49959.4|29
1761067200000|2025-10-21 17:20:00|49983|49963|50000.5|49980.5|50001.5|49981.5|49965.5|49945.5|39
1761067500000|2025-10-21 17:25:00|49999.5|49979.5|49988|49968|49999.5|49979.5|49933|49913|77
1761067800000|2025-10-21 17:30:00|49989|49969|50043|50023|50045.5|50025.5|49981.5|49961.5|46
1761068100000|2025-10-21 17:35:00|50044.5|50024.5|50031.6|50011.6|50050.5|50030.5|50028|50008|32
1761068400000|2025-10-21 17:40:00|50033.1|50013.1|50065.6|50045.6|50078.1|50058.1|50030.6|50010.6|19
1761068700000|2025-10-21 17:45:00|50063.1|50043.1|50050.6|50030.6|50063.1|50043.1|50035.6|50015.6|23
1761069000000|2025-10-21 17:50:00|50045.6|50025.6|50078.1|50058.1|50078.1|50058.1|50028.1|50008.1|29
1761069300000|2025-10-21 17:55:00|50080.6|50060.6|50053.2|50033.2|50095.7|50075.7|50053.2|50033.2|47
1761069600000|2025-10-21 18:00:00|50052.2|50032.2|50110.7|50090.7|50110.7|50090.7|50050.7|50030.7|16
1761069900000|2025-10-21 18:05:00|50113.2|50093.2|50013.2|49993.2|50113.2|50093.2|50013.2|49993.2|50
1761070200000|2025-10-21 18:10:00|50014.2|49994.2|50068.3|50048.3|50070.8|50050.8|49989.7|49969.7|35
1761070500000|2025-10-21 18:15:00|50065.8|50045.8|50018.3|49998.3|50066.8|50046.8|50008.3|49988.3|14
1761070800000|2025-10-21 18:20:00|50020.3|50000.3|50053.3|50033.3|50067.8|50047.8|50010.3|49990.3|18
1761071100000|2025-10-21 18:25:00|50052.3|50032.3|50028.3|50008.3|50065.8|50045.8|50028.3|50008.3|17
1761071400000|2025-10-21 18:30:00|50027.3|50007.3|50058.4|50038.4|50058.4|50038.4|49978.3|49958.3|52
1761071700000|2025-10-21 18:35:00|50059.8|50039.8|50048.4|50028.4|50084.9|50064.9|50048.4|50028.4|15
1761072000000|2025-10-21 18:40:00|50047.4|50027.4|49992.9|49972.9|50048.4|50028.4|49992.9|49972.9|90
1761072300000|2025-10-21 18:45:00|49995.4|49975.4|50018|49998|50020.5|50000.5|49979.4|49959.4|14
1761072600000|2025-10-21 18:50:00|50020.5|50000.5|49994.5|49974.5|50030.5|50010.5|49992|49972|10
1761072900000|2025-10-21 18:55:00|49995.5|49975.5|50035.5|50015.5|50035.5|50015.5|49993|49973|12
1761073200000|2025-10-21 19:00:00|50033|50013|50026.6|50006.6|50033|50013|50003|49983|17
1761073500000|2025-10-21 19:05:00|50025.5|50005.5|49986.6|49966.6|50026.6|50006.6|49984.6|49964.6|41
1761073800000|2025-10-21 19:10:00|49988.1|49968.1|49985.6|49965.6|49990.6|49970.6|49946.6|49926.6|38
1761074100000|2025-10-21 19:15:00|49984.6|49964.6|49950.6|49930.6|49993.1|49973.1|49938.1|49918.1|49
1761074400000|2025-10-21 19:20:00|49954.6|49934.6|49911.1|49891.1|49975.6|49955.6|49911.1|49891.1|23
1761074700000|2025-10-21 19:25:00|49908.2|49888.2|49923.2|49903.2|49950.7|49930.7|49908.2|49888.2|18
1761075000000|2025-10-21 19:30:00|49922.2|49902.2|49943.2|49923.2|49968.2|49948.2|49917.2|49897.2|29
1761075300000|2025-10-21 19:35:00|49940.7|49920.7|49915.7|49895.7|49958.2|49938.2|49915.7|49895.7|29
1761075600000|2025-10-21 19:40:00|49913.2|49893.2|49975.8|49955.8|49975.8|49955.8|49905.7|49885.7|16
1761075900000|2025-10-21 19:45:00|49976.8|49956.8|49942.3|49922.3|49978.3|49958.3|49942.3|49922.3|10
1761076200000|2025-10-21 19:50:00|49943.3|49923.3|49913.3|49893.3|49943.3|49923.3|49910.8|49890.8|72
1761076500000|2025-10-21 19:55:00|49915.8|49895.8|49889.4|49869.4|49925.8|49905.8|49886.9|49866.9|53
1761076800000|2025-10-21 20:00:00|49887.3|49867.3|49926.3|49906.3|49967.9|49947.9|49870.8|49850.8|86
1761077100000|2025-10-21 20:05:00|49928.8|49908.8|49938.9|49918.9|49953.8|49933.8|49928.8|49908.8|21
1761077400000|2025-10-21 20:10:00|49936.4|49916.4|49938.9|49918.9|49948.9|49928.9|49925.4|49905.4|14
1761077700000|2025-10-21 20:15:00|49939.9|49919.9|49951.4|49931.4|49958.9|49938.9|49939.9|49919.9|12
1761078000000|2025-10-21 20:20:00|49948.9|49928.9|49958.9|49938.9|49963.9|49943.9|49948.9|49928.9|8
1761078300000|2025-10-21 20:25:00|49963.9|49943.9|49974|49954|49976.5|49956.5|49963.9|49943.9|27
1761078600000|2025-10-21 20:30:00|49971.5|49951.5|49970|49950|49971.5|49951.5|49951.5|49931.5|14
1761078900000|2025-10-21 20:35:00|49971.5|49951.5|49986.5|49966.5|50006.5|49986.5|49971.5|49951.5|72
1761079200000|2025-10-21 20:40:00|49987.5|49967.5|49986.5|49966.5|50000.5|49980.5|49981.5|49961.5|21
1761079500000|2025-10-21 20:45:00|49985.5|49965.5|49944.1|49924.1|49989.1|49969.1|49941.6|49921.6|37
1761079800000|2025-10-21 20:50:00|49945.1|49925.1|49949.1|49929.1|49954.1|49934.1|49941.6|49921.6|23
1761080100000|2025-10-21 20:55:00|49950.1|49930.1|49959.1|49939.1|49960.1|49940.1|49949.1|49929.1|22
1761084000000|2025-10-21 22:00:00|49916.9|49896.9|49921|49901|49949.5|49929.5|49909.5|49889.5|24
1761084300000|2025-10-21 22:05:00|49919.9|49899.9|49869.5|49849.5|49923|49903|49869.5|49849.5|30
1761084600000|2025-10-21 22:10:00|49872|49852|49901|49881|49904.5|49884.5|49869.5|49849.5|13
1761084900000|2025-10-21 22:15:00|49903|49883|49919.6|49899.6|49920.5|49900.5|49899.5|49879.5|20
1761085200000|2025-10-21 22:20:00|49922.1|49902.1|49934.6|49914.6|49934.6|49914.6|49898.5|49878.5|11
1761085500000|2025-10-21 22:25:00|49935.6|49915.6|49944.6|49924.6|49962.1|49942.1|49934.6|49914.6|7
1761085800000|2025-10-21 22:30:00|49943.1|49923.1|49962.1|49942.1|49962.1|49942.1|49933.1|49913.1|15
1761086100000|2025-10-21 22:35:00|49959.6|49939.6|49930.7|49910.7|49962.1|49942.1|49928.2|49908.2|6
1761086400000|2025-10-21 22:40:00|49932.2|49912.2|49929.7|49909.7|49947.2|49927.2|49927.2|49907.2|7
1761086700000|2025-10-21 22:45:00|49925.7|49905.7|49922.2|49902.2|49935.7|49915.7|49922.2|49902.2|5
1761087000000|2025-10-21 22:50:00|49923.7|49903.7|49939.7|49919.7|49939.7|49919.7|49919.7|49899.7|4
1761087300000|2025-10-21 22:55:00|49941.2|49921.2|49947.3|49927.3|49952.2|49932.2|49929.8|49909.8|8
1761087600000|2025-10-21 23:00:00|49949.8|49929.8|49924.8|49904.8|49949.8|49929.8|49907.3|49887.3|14
1761087900000|2025-10-21 23:05:00|49925.8|49905.8|49957.3|49937.3|49957.3|49937.3|49922.3|49902.3|5
1761088200000|2025-10-21 23:10:00|49949.8|49929.8|49909.8|49889.8|49951.3|49931.3|49909.8|49889.8|8
1761088500000|2025-10-21 23:15:00|49914.8|49894.8|49924.9|49904.9|49924.9|49904.9|49909.8|49889.8|5
1761088800000|2025-10-21 23:20:00|49923.4|49903.4|49947.4|49927.4|49947.4|49927.4|49909.9|49889.9|8
1761089100000|2025-10-21 23:25:00|49949.9|49929.9|49957.4|49937.4|49963.9|49943.9|49942.4|49922.4|2
1761089400000|2025-10-21 23:30:00|49959.9|49939.9|49944.9|49924.9|49959.9|49939.9|49939.9|49919.9|3
1761089700000|2025-10-21 23:35:00|49943.9|49923.9|49940|49920|49945|49925|49937.5|49917.5|0
1761090000000|2025-10-21 23:40:00|49939|49919|49915|49895|49940|49920|49908.5|49888.5|13
1761090300000|2025-10-21 23:45:00|49914|49894|49875|49855|49922.5|49902.5|49875|49855|14
1761090600000|2025-10-21 23:50:00|49872.5|49852.5|49809|49789|49872.5|49852.5|49779|49759|67
1761090900000|2025-10-21 23:55:00|49815.1|49795.1|49795.1|49775.1|49821.1|49801.1|49767.6|49747.6|45
1761091200000|2025-10-22 00:00:00|49797.1|49777.1|49860.1|49840.1|49877.1|49857.1|49797.1|49777.1|164
1761091500000|2025-10-22 00:05:00|49859.1|49839.1|49700.1|49680.1|49859.1|49839.1|49682.6|49662.6|128
1761091800000|2025-10-22 00:10:00|49701.1|49681.1|49685.2|49665.2|49703.6|49683.6|49662.6|49642.6|132
1761092100000|2025-10-22 00:15:00|49687.7|49667.7|49645.2|49625.2|49707.7|49687.7|49606.2|49586.2|187
1761092400000|2025-10-22 00:20:00|49590.2|49570.2|49672.7|49652.7|49680.2|49660.2|49590.2|49570.2|96
1761092700000|2025-10-22 00:25:00|49673.7|49653.7|49662.7|49642.7|49692.7|49672.7|49617.7|49597.7|83
1761093000000|2025-10-22 00:30:00|49678.7|49658.7|49707.8|49687.8|49722.8|49702.8|49632.7|49612.7|39
1761093300000|2025-10-22 00:35:00|49708.8|49688.8|49757.8|49737.8|49772.8|49752.8|49708.8|49688.8|97
1761093600000|2025-10-22 00:40:00|49755.3|49735.3|49717.8|49697.8|49755.3|49735.3|49695.3|49675.3|65
1761093900000|2025-10-22 00:45:00|49718.8|49698.8|49825.3|49805.3|49842.8|49822.8|49717.8|49697.8|73
1761094200000|2025-10-22 00:50:00|49822.8|49802.8|49835.4|49815.4|49837.9|49817.9|49809.4|49789.4|42
1761094500000|2025-10-22 00:55:00|49834.4|49814.4|49825.4|49805.4|49845.4|49825.4|49800.4|49780.4|50
1761094800000|2025-10-22 01:00:00|49821.9|49801.9|49910.9|49890.9|49923.4|49903.4|49815.4|49795.4|268
1761095100000|2025-10-22 01:05:00|49913.4|49893.4|49941.9|49921.9|49957.9|49937.9|49890.9|49870.9|96
1761095400000|2025-10-22 01:10:00|49944.4|49924.4|49977|49957|49987|49967|49931.9|49911.9|39
1761095700000|2025-10-22 01:15:00|49976|49956|49913.5|49893.5|49982|49962|49897|49877|59
1761096000000|2025-10-22 01:20:00|49908.5|49888.5|49881|49861|49923.5|49903.5|49881|49861|82
1761096300000|2025-10-22 01:25:00|49880|49860|49839.5|49819.5|49880|49860|49833.5|49813.5|60
1761096600000|2025-10-22 01:30:00|49843.5|49823.5|49903.6|49883.6|49903.6|49883.6|49828.5|49808.5|33
1761096900000|2025-10-22 01:35:00|49900.1|49880.1|49832.6|49812.6|49901.1|49881.1|49832.6|49812.6|56
1761097200000|2025-10-22 01:40:00|49831.1|49811.1|49823.6|49803.6|49831.1|49811.1|49748.6|49728.6|73
1761097500000|2025-10-22 01:45:00|49826.1|49806.1|49856.1|49836.1|49901.1|49881.1|49801.1|49781.1|32
1761097800000|2025-10-22 01:50:00|49853.6|49833.6|49843.7|49823.7|49854.7|49834.7|49813.7|49793.7|26
1761098100000|2025-10-22 01:55:00|49841.2|49821.2|49855.2|49835.2|49901.2|49881.2|49838.7|49818.7|58
1761098400000|2025-10-22 02:00:00|49857.2|49837.2|49863.7|49843.7|49883.7|49863.7|49836.2|49816.2|43
1761098700000|2025-10-22 02:05:00|49867.7|49847.7|49948.8|49928.8|49952.3|49932.3|49866.2|49846.2|20
1761099000000|2025-10-22 02:10:00|49947.7|49927.7|49954.8|49934.8|49980.8|49960.8|49944.8|49924.8|45
1761099300000|2025-10-22 02:15:00|49962.3|49942.3|49919.8|49899.8|49967.3|49947.3|49917.3|49897.3|40
1761099600000|2025-10-22 02:20:00|49918.8|49898.8|49953.3|49933.3|49953.3|49933.3|49914.8|49894.8|18
1761099900000|2025-10-22 02:25:00|49954.4|49934.4|49958.4|49938.4|49961.9|49941.9|49935.9|49915.9|16
1761100200000|2025-10-22 02:30:00|49959.9|49939.9|49978.4|49958.4|49980.9|49960.9|49940.9|49920.9|20
1761100500000|2025-10-22 02:35:00|49975.9|49955.9|49965.9|49945.9|49983.4|49963.4|49945.9|49925.9|34
1761100800000|2025-10-22 02:40:00|49966.9|49946.9|50008.5|49988.5|50022.4|50002.4|49955.9|49935.9|91
1761101100000|2025-10-22 02:45:00|50009.5|49989.5|50061|50041|50062|50042|49983.5|49963.5|59
1761101400000|2025-10-22 02:50:00|50062.5|50042.5|50068.5|50048.5|50073.5|50053.5|50041|50021|31
1761101700000|2025-10-22 02:55:00|50069.5|50049.5|50043.5|50023.5|50070|50050|50043.5|50023.5|13
1761102000000|2025-10-22 03:00:00|50042.5|50022.5|49998.6|49978.6|50042.5|50022.5|49986|49966|17
1761102300000|2025-10-22 03:05:00|49997.6|49977.6|50028.6|50008.6|50033.6|50013.6|49991.1|49971.1|6
1761102600000|2025-10-22 03:10:00|50027.6|50007.6|50013.6|49993.6|50027.6|50007.6|50011.1|49991.1|14
1761102900000|2025-10-22 03:15:00|50014.6|49994.6|49993.6|49973.6|50043.6|50023.6|49993.6|49973.6|34
1761103200000|2025-10-22 03:20:00|49991.1|49971.1|50003.7|49983.7|50003.7|49983.7|49961.2|49941.2|25
1761103500000|2025-10-22 03:25:00|50005.7|49985.7|49981.2|49961.2|50018.7|49998.7|49978.7|49958.7|30
1761103800000|2025-10-22 03:30:00|49983.7|49963.7|50011.2|49991.2|50023.2|50003.2|49983.7|49963.7|18
1761104100000|2025-10-22 03:35:00|50010.2|49990.2|50032.7|50012.7|50038.7|50018.7|50007.7|49987.7|19
1761104400000|2025-10-22 03:40:00|50031.2|50011.2|50033.8|50013.8|50056.3|50036.3|50023.8|50003.8|31
1761104700000|2025-10-22 03:45:00|50035.3|50015.3|50068.8|50048.8|50079.8|50059.8|50033.8|50013.8|12
1761105000000|2025-10-22 03:50:00|50065.3|50045.3|50061.3|50041.3|50081.3|50061.3|50058.8|50038.8|11
1761105300000|2025-10-22 03:55:00|50063.8|50043.8|50053.9|50033.9|50068.8|50048.8|50046.3|50026.3|5
1761105600000|2025-10-22 04:00:00|50056.4|50036.4|50046.4|50026.4|50078.9|50058.9|50037.8|50017.8|34
1761105900000|2025-10-22 04:05:00|50045.4|50025.4|50081.4|50061.4|50081.4|50061.4|50041.4|50021.4|25
1761106200000|2025-10-22 04:10:00|50080.4|50060.4|50051.4|50031.4|50080.4|50060.4|50021.4|50001.4|21
1761106500000|2025-10-22 04:15:00|50052.4|50032.4|50064|50044|50064|50044|50046.4|50026.4|4
1761106800000|2025-10-22 04:20:00|50062.5|50042.5|50048|50028|50076.5|50056.5|50048|50028|25
1761107100000|2025-10-22 04:25:00|50045.5|50025.5|50056.5|50036.5|50061.5|50041.5|50041.5|50021.5|12
1761107400000|2025-10-22 04:30:00|50054|50034|50081.5|50061.5|50081.5|50061.5|50046.5|50026.5|15
1761107700000|2025-10-22 04:35:00|50076.5|50056.5|50056|50036|50097.5|50077.5|50056|50036|33
1761108000000|2025-10-22 04:40:00|50052|50032|50054.1|50034.1|50056.6|50036.6|50031.6|50011.6|11
1761108300000|2025-10-22 04:45:00|50052.6|50032.6|50076.6|50056.6|50077.6|50057.6|50051.6|50031.6|7
1761108600000|2025-10-22 04:50:00|50079.1|50059.1|50071.6|50051.6|50091.6|50071.6|50066.6|50046.6|7
1761108900000|2025-10-22 04:55:00|50074.1|50054.1|50056.7|50036.7|50076.6|50056.6|50029.2|50009.2|26
1761109200000|2025-10-22 05:00:00|50059.2|50039.2|50054.2|50034.2|50061.7|50041.7|50039.2|50019.2|19
1761109500000|2025-10-22 05:05:00|50056.7|50036.7|50066.7|50046.7|50091.7|50071.7|50054.2|50034.2|18
1761109800000|2025-10-22 05:10:00|50068.2|50048.2|50081.7|50061.7|50081.7|50061.7|50059.2|50039.2|5
1761110100000|2025-10-22 05:15:00|50081.8|50061.8|50151.8|50131.8|50151.8|50131.8|50081.8|50061.8|63
1761110400000|2025-10-22 05:20:00|50150.8|50130.8|50202.8|50182.8|50202.8|50182.8|50145.8|50125.8|49
1761110700000|2025-10-22 05:25:00|50205.8|50185.8|50186.8|50166.8|50207.8|50187.8|50147.8|50127.8|39
1761111000000|2025-10-22 05:30:00|50193.3|50173.3|50291.9|50271.9|50300.4|50280.4|50179.3|50159.3|110
1761111300000|2025-10-22 05:35:00|50294.4|50274.4|50266.9|50246.9|50296.9|50276.9|50259.4|50239.4|68
1761111600000|2025-10-22 05:40:00|50265.9|50245.9|50196.9|50176.9|50276.9|50256.9|50181.9|50161.9|82
1761111900000|2025-10-22 05:45:00|50198.4|50178.4|50226.9|50206.9|50241.9|50221.9|50196.9|50176.9|11
1761112200000|2025-10-22 05:50:00|50225.9|50205.9|50242|50222|50247|50227|50190.5|50170.5|22
1761112500000|2025-10-22 05:55:00|50244.5|50224.5|50237|50217|50252|50232|50216|50196|15
1761112800000|2025-10-22 06:00:00|50234.5|50214.5|50232|50212|50242|50222|50181|50161|51
1761113100000|2025-10-22 06:05:00|50239.5|50219.5|50277|50257|50304.5|50284.5|50236|50216|36
1761113400000|2025-10-22 06:10:00|50276|50256|50322.1|50302.1|50347.1|50327.1|50272|50252|44
1761113700000|2025-10-22 06:15:00|50319.6|50299.6|50262.1|50242.1|50321.1|50301.1|50238.6|50218.6|66
1761114000000|2025-10-22 06:20:00|50259.6|50239.6|50282.1|50262.1|50322.1|50302.1|50259.6|50239.6|39
1761114300000|2025-10-22 06:25:00|50283.1|50263.1|50307.1|50287.1|50317.1|50297.1|50279.6|50259.6|24
1761114600000|2025-10-22 06:30:00|50304.6|50284.6|50342.2|50322.2|50347.2|50327.2|50302.1|50282.1|53
1761114900000|2025-10-22 06:35:00|50341.2|50321.2|50357.2|50337.2|50367.2|50347.2|50339.7|50319.7|44
1761115200000|2025-10-22 06:40:00|50358.2|50338.2|50422.2|50402.2|50439.7|50419.7|50358.2|50338.2|96
1761115500000|2025-10-22 06:45:00|50419.7|50399.7|50422.3|50402.3|50439.7|50419.7|50407.2|50387.2|73
1761115800000|2025-10-22 06:50:00|50426.2|50406.2|50372.3|50352.3|50439.8|50419.8|50372.3|50352.3|68
1761116100000|2025-10-22 06:55:00|50368.8|50348.8|50429.8|50409.8|50429.8|50409.8|50364.8|50344.8|26
1761116400000|2025-10-22 07:00:00|50432.3|50412.3|50399.8|50379.8|50437.3|50417.3|50364.8|50344.8|125
1761116700000|2025-10-22 07:05:00|50403.8|50383.8|50365.9|50345.9|50403.8|50383.8|50321.3|50301.3|108
1761117000000|2025-10-22 07:10:00|50364.9|50344.9|50369.9|50349.9|50397.4|50377.4|50347.4|50327.4|37
1761117300000|2025-10-22 07:15:00|50370.9|50350.9|50319.9|50299.9|50382.4|50362.4|50283.9|50263.9|77
1761117600000|2025-10-22 07:20:00|50318.4|50298.4|50318.9|50298.9|50352.4|50332.4|50302.4|50282.4|46
1761117900000|2025-10-22 07:25:00|50322.4|50302.4|50309.5|50289.5|50352.5|50332.5|50297.5|50277.5|35
1761118200000|2025-10-22 07:30:00|50312.5|50292.5|50260|50240|50335|50315|50252.5|50232.5|46
1761118500000|2025-10-22 07:35:00|50263.5|50243.5|50320|50300|50352.5|50332.5|50263.5|50243.5|56
1761118800000|2025-10-22 07:40:00|50321.5|50301.5|50225|50205|50332.5|50312.5|50225|50205|47
1761119100000|2025-10-22 07:45:00|50227.5|50207.5|50325.1|50305.1|50340.1|50320.1|50227.5|50207.5|59
1761119400000|2025-10-22 07:50:00|50326.1|50306.1|50342.6|50322.6|50343.6|50323.6|50312.6|50292.6|28
1761119700000|2025-10-22 07:55:00|50340.6|50320.6|50362.6|50342.6|50386.1|50366.1|50322.6|50302.6|40
1761120000000|2025-10-22 08:00:00|50357.6|50337.6|50265.1|50245.1|50357.6|50337.6|50257.6|50237.6|85
1761120300000|2025-10-22 08:05:00|50263.7|50243.7|50180.2|50160.2|50263.7|50243.7|50170.2|50150.2|70
1761120600000|2025-10-22 08:10:00|50177.7|50157.7|50192.7|50172.7|50252.7|50232.7|50161.2|50141.2|110
1761120900000|2025-10-22 08:15:00|50197.7|50177.7|50146.2|50126.2|50197.7|50177.7|50112.2|50092.2|156
1761121200000|2025-10-22 08:20:00|50143.7|50123.7|50171.3|50151.3|50215.2|50195.2|50139.2|50119.2|67
1761121500000|2025-10-22 08:25:00|50173.8|50153.8|50209.8|50189.8|50271.8|50251.8|50170.3|50150.3|113
1761121800000|2025-10-22 08:30:00|50212.3|50192.3|50217.3|50197.3|50251.3|50231.3|50199.8|50179.8|46
1761122100000|2025-10-22 08:35:00|50215.8|50195.8|50232.3|50212.3|50239.8|50219.8|50207.3|50187.3|27
1761122400000|2025-10-22 08:40:00|50233.3|50213.3|50187.4|50167.4|50237.3|50217.3|50152.4|50132.4|79
1761122700000|2025-10-22 08:45:00|50184.9|50164.9|50159.9|50139.9|50209.9|50189.9|50149.9|50129.9|54
1761123000000|2025-10-22 08:50:00|50162.4|50142.4|50151.4|50131.4|50176.4|50156.4|50132.4|50112.4|39
1761123300000|2025-10-22 08:55:00|50149.9|50129.9|50159.9|50139.9|50177.4|50157.4|50134.9|50114.9|22
1761123600000|2025-10-22 09:00:00|50158.4|50138.4|50177.5|50157.5|50252.5|50232.5|50154.9|50134.9|58
1761123900000|2025-10-22 09:05:00|50175|50155|50142.5|50122.5|50194|50174|50136|50116|48
1761124200000|2025-10-22 09:10:00|50139|50119|50138.5|50118.5|50164|50144|50077.5|50057.5|110
1761124500000|2025-10-22 09:15:00|50140|50120|50155|50135|50175|50155|50125|50105|35
1761124800000|2025-10-22 09:20:00|50154|50134|50199.1|50179.1|50218.6|50198.6|50152.5|50132.5|45
1761125100000|2025-10-22 09:25:00|50200.1|50180.1|50295.1|50275.1|50303.6|50283.6|50200.1|50180.1|79
1761125400000|2025-10-22 09:30:00|50290.1|50270.1|50265.1|50245.1|50306.1|50286.1|50265.1|50245.1|24
1761125700000|2025-10-22 09:35:00|50267.6|50247.6|50278.2|50258.2|50304.1|50284.1|50260.1|50240.1|31
1761126000000|2025-10-22 09:40:00|50275.2|50255.2|50236.7|50216.7|50285.2|50265.2|50236.7|50216.7|33
1761126300000|2025-10-22 09:45:00|50239.2|50219.2|50267.7|50247.7|50290.2|50270.2|50235.2|50215.2|24
1761126600000|2025-10-22 09:50:00|50265.2|50245.2|50265.2|50245.2|50276.2|50256.2|50256.2|50236.2|18
1761126900000|2025-10-22 09:55:00|50264.2|50244.2|50287.8|50267.8|50315.3|50295.3|50261.7|50241.7|14
1761127200000|2025-10-22 10:00:00|50290.3|50270.3|50282.8|50262.8|50331.3|50311.3|50271.3|50251.3|63
1761127500000|2025-10-22 10:05:00|50280.3|50260.3|50275.3|50255.3|50290.3|50270.3|50234.8|50214.8|54
1761127800000|2025-10-22 10:10:00|50277.8|50257.8|50320.3|50300.3|50320.3|50300.3|50249.3|50229.3|39
1761128100000|2025-10-22 10:15:00|50315.3|50295.3|50307.9|50287.9|50320.4|50300.4|50297.8|50277.8|87
1761128400000|2025-10-22 10:20:00|50304.4|50284.4|50332.9|50312.9|50347.9|50327.9|50302.9|50282.9|135
1761128700000|2025-10-22 10:25:00|50333.9|50313.9|50362.9|50342.9|50376.9|50356.9|50329.9|50309.9|105
1761129000000|2025-10-22 10:30:00|50365.4|50345.4|50340.4|50320.4|50390.4|50370.4|50332.9|50312.9|83
1761129300000|2025-10-22 10:35:00|50339.4|50319.4|50284|50264|50343|50323|50284|50264|37
1761129600000|2025-10-22 10:40:00|50283|50263|50260.5|50240.5|50305.5|50285.5|50225.5|50205.5|85
1761129900000|2025-10-22 10:45:00|50263|50243|50238|50218|50268|50248|50225.5|50205.5|42
1761130200000|2025-10-22 10:50:00|50235.5|50215.5|50193|50173|50248|50228|50184.5|50164.5|85
1761130500000|2025-10-22 10:55:00|50190|50170|50185.6|50165.6|50205.6|50185.6|50178.1|50158.1|67
1761130800000|2025-10-22 11:00:00|50183.1|50163.1|50158.6|50138.6|50218.1|50198.1|50126.1|50106.1|158
1761131100000|2025-10-22 11:05:00|50161.1|50141.1|50098.6|50078.6|50197.1|50177.1|50098.6|50078.6|63
1761131400000|2025-10-22 11:10:00|50101.1|50081.1|50122.2|50102.2|50130.1|50110.1|50089.6|50069.6|141
1761131700000|2025-10-22 11:15:00|50125.7|50105.7|50103.7|50083.7|50128.2|50108.2|50096.2|50076.2|57
1761132000000|2025-10-22 11:20:00|50106.2|50086.2|50115.2|50095.2|50134.7|50114.7|50102.7|50082.7|93
1761132300000|2025-10-22 11:25:00|50117.7|50097.7|50086.2|50066.2|50126.2|50106.2|50063.7|50043.7|83
1761132600000|2025-10-22 11:30:00|50087.7|50067.7|50056.3|50036.3|50118.7|50098.7|50043.8|50023.8|98
1761132900000|2025-10-22 11:35:00|50057.3|50037.3|50093.8|50073.8|50118.8|50098.8|50048.8|50028.8|65
1761133200000|2025-10-22 11:40:00|50096.3|50076.3|50083.8|50063.8|50113.8|50093.8|50046.3|50026.3|142
1761133500000|2025-10-22 11:45:00|50086.3|50066.3|50091.3|50071.3|50106.3|50086.3|50078.8|50058.8|18
1761133800000|2025-10-22 11:50:00|50093.8|50073.8|50095.4|50075.4|50111.3|50091.3|50081.3|50061.3|39
1761134100000|2025-10-22 11:55:00|50097.4|50077.4|50078.9|50058.9|50100.4|50080.4|50063.9|50043.9|58
1761134400000|2025-10-22 12:00:00|50080.4|50060.4|50111.4|50091.4|50113.9|50093.9|50061.4|50041.4|62
1761134700000|2025-10-22 12:05:00|50110.4|50090.4|50091.4|50071.4|50112.4|50092.4|50073.9|50053.9|84
1761135000000|2025-10-22 12:10:00|50092.4|50072.4|50123.5|50103.5|50126|50106|50073.9|50053.9|106
1761135300000|2025-10-22 12:15:00|50127.5|50107.5|50131.5|50111.5|50135|50115|50106.5|50086.5|80
1761135600000|2025-10-22 12:20:00|50121.5|50101.5|50173.5|50153.5|50173.5|50153.5|50109|50089|131
1761135900000|2025-10-22 12:25:00|50176|50156|50186|50166|50193.5|50173.5|50169.5|50149.5|94
1761136200000|2025-10-22 12:30:00|50187|50167|50221.1|50201.1|50241.1|50221.1|50178.6|50158.6|77
1761136500000|2025-10-22 12:35:00|50218.6|50198.6|50264.1|50244.1|50266.6|50246.6|50211.1|50191.1|164
1761136800000|2025-10-22 12:40:00|50261.6|50241.6|50268.6|50248.6|50279.6|50259.6|50239.1|50219.1|315
1761137100000|2025-10-22 12:45:00|50270.1|50250.1|50271.2|50251.2|50313.6|50293.6|50267.6|50247.6|314
1761137400000|2025-10-22 12:50:00|50268.7|50248.7|50271.2|50251.2|50278.7|50258.7|50248.7|50228.7|90
1761137700000|2025-10-22 12:55:00|50270.2|50250.2|50238.7|50218.7|50271.2|50251.2|50211.2|50191.2|53
1761138000000|2025-10-22 13:00:00|50237.2|50217.2|50226.2|50206.2|50258.7|50238.7|50146.2|50126.2|192
1761138300000|2025-10-22 13:05:00|50227.2|50207.2|50221.3|50201.3|50246.2|50226.2|50192.2|50172.2|68
1761138600000|2025-10-22 13:10:00|50223.8|50203.8|50258.8|50238.8|50263.8|50243.8|50218.8|50198.8|82
1761138900000|2025-10-22 13:15:00|50259.8|50239.8|50300.3|50280.3|50303.8|50283.8|50258.8|50238.8|105
1761139200000|2025-10-22 13:20:00|50301.3|50281.3|50283.8|50263.8|50304.8|50284.8|50247.3|50227.3|152
1761139500000|2025-10-22 13:25:00|50288.8|50268.8|50351.4|50331.4|50393.9|50373.9|50288.8|50268.8|246
1761139800000|2025-10-22 13:30:00|50350.4|50330.4|50378.9|50358.9|50391.4|50371.4|50296.4|50276.4|213
1761140100000|2025-10-22 13:35:00|50373.9|50353.9|50559.9|50539.9|50563.9|50543.9|50356.4|50336.4|687
1761140400000|2025-10-22 13:40:00|50561.4|50541.4|50446.4|50426.4|50589.4|50569.4|50446.4|50426.4|308
1761140700000|2025-10-22 13:45:00|50447.4|50427.4|50387|50367|50491.4|50471.4|50374.5|50354.5|269
1761141000000|2025-10-22 13:50:00|50385.5|50365.5|50392|50372|50419.5|50399.5|50348.5|50328.5|190
1761141300000|2025-10-22 13:55:00|50387|50367|50279.5|50259.5|50387|50367|50257|50237|200
1761141600000|2025-10-22 14:00:00|50285.5|50265.5|50249.6|50229.6|50344.5|50324.5|50249.6|50229.6|338
1761141900000|2025-10-22 14:05:00|50247.1|50227.1|50238.6|50218.6|50249.6|50229.6|50199.6|50179.6|247
1761142200000|2025-10-22 14:10:00|50241.1|50221.1|50254.6|50234.6|50274.6|50254.6|50227.1|50207.1|177
1761142500000|2025-10-22 14:15:00|50253.6|50233.6|50267.1|50247.1|50309.6|50289.6|50230.6|50210.6|131
1761142800000|2025-10-22 14:20:00|50268.1|50248.1|50209.7|50189.7|50282.1|50262.1|50207.2|50187.2|91
1761143100000|2025-10-22 14:25:00|50208.7|50188.7|50257.2|50237.2|50287.2|50267.2|50206.2|50186.2|146
1761143400000|2025-10-22 14:30:00|50259.7|50239.7|50197.2|50177.2|50280.7|50260.7|50152.2|50132.2|266
1761143700000|2025-10-22 14:35:00|50202.2|50182.2|50154.7|50134.7|50227.2|50207.2|50152.2|50132.2|99
1761144000000|2025-10-22 14:40:00|50157.2|50137.2|50159.8|50139.8|50199.7|50179.7|50130.8|50110.8|159
1761144300000|2025-10-22 14:45:00|50160.8|50140.8|50148.3|50128.3|50174.8|50154.8|50097.3|50077.3|211
1761144600000|2025-10-22 14:50:00|50149.8|50129.8|50137.3|50117.3|50209.8|50189.8|50128.8|50108.8|106
1761144900000|2025-10-22 14:55:00|50139.8|50119.8|50240.8|50220.8|50240.8|50220.8|50113.8|50093.8|129
1761145200000|2025-10-22 15:00:00|50241.8|50221.8|50302.4|50282.4|50302.4|50282.4|50229.9|50209.9|172
1761145500000|2025-10-22 15:05:00|50301.4|50281.4|50352.4|50332.4|50377.4|50357.4|50293.9|50273.9|215
1761145800000|2025-10-22 15:10:00|50351.4|50331.4|50351.9|50331.9|50362.4|50342.4|50324.9|50304.9|120
1761146100000|2025-10-22 15:15:00|50350.9|50330.9|50410|50390|50410.9|50390.9|50344.9|50324.9|212
1761146400000|2025-10-22 15:20:00|50409|50389|50371|50351|50410.9|50390.9|50325|50305|234
1761146700000|2025-10-22 15:25:00|50372|50352|50302.5|50282.5|50377.5|50357.5|50280|50260|145
1761147000000|2025-10-22 15:30:00|50305|50285|50312.5|50292.5|50347.5|50327.5|50290|50270|165
1761147300000|2025-10-22 15:35:00|50310|50290|50282.6|50262.6|50381|50361|50279.1|50259.1|209
1761147600000|2025-10-22 15:40:00|50283.6|50263.6|50373.6|50353.6|50391.1|50371.1|50283.6|50263.6|126
1761147900000|2025-10-22 15:45:00|50372.6|50352.6|50346.6|50326.6|50397.6|50377.6|50343.6|50323.6|168
1761148200000|2025-10-22 15:50:00|50349.1|50329.1|50360.1|50340.1|50390.6|50370.6|50336.1|50316.1|103
1761148500000|2025-10-22 15:55:00|50359.6|50339.6|50355.2|50335.2|50402.6|50382.6|50337.7|50317.7|118
1761148800000|2025-10-22 16:00:00|50354.2|50334.2|50332.7|50312.7|50377.7|50357.7|50332.7|50312.7|113
1761149100000|2025-10-22 16:05:00|50331.2|50311.2|50345.2|50325.2|50367.7|50347.7|50322.7|50302.7|81
1761149400000|2025-10-22 16:10:00|50344.2|50324.2|50372.7|50352.7|50372.7|50352.7|50320.2|50300.2|96
1761149700000|2025-10-22 16:15:00|50377.7|50357.7|50392.8|50372.8|50392.8|50372.8|50372.7|50352.7|101
1761150000000|2025-10-22 16:20:00|50390.8|50370.8|50400.3|50380.3|50404.8|50384.8|50361.3|50341.3|84
1761150300000|2025-10-22 16:25:00|50399.3|50379.3|50379.8|50359.8|50410.3|50390.3|50379.8|50359.8|124
1761150600000|2025-10-22 16:30:00|50382.8|50362.8|50300.4|50280.4|50382.8|50362.8|50132.8|50112.8|1081
1761150900000|2025-10-22 16:35:00|50302.9|50282.9|50347.9|50327.9|50367.9|50347.9|50294.4|50274.4|204
1761151200000|2025-10-22 16:40:00|50346.9|50326.9|50365.4|50345.4|50405.4|50385.4|50315.4|50295.4|198
1761151500000|2025-10-22 16:45:00|50366.4|50346.4|50339.4|50319.4|50397.9|50377.9|50335.4|50315.4|104
1761151800000|2025-10-22 16:50:00|50340.4|50320.4|50390.5|50370.5|50403|50383|50317.9|50297.9|144
1761152100000|2025-10-22 16:55:00|50388|50368|50386|50366|50425.5|50405.5|50377.5|50357.5|636
1761152400000|2025-10-22 17:00:00|50385|50365|50395.5|50375.5|50408|50388|50373|50353|151
1761152700000|2025-10-22 17:05:00|50393|50373|50428|50408|50430.5|50410.5|50376.5|50356.5|224
1761153000000|2025-10-22 17:10:00|50429|50409|50407.5|50387.5|50432.5|50412.5|50380|50360|63
1761153300000|2025-10-22 17:15:00|50405|50385|50409.1|50389.1|50431.6|50411.6|50390.1|50370.1|68
1761153600000|2025-10-22 17:20:00|50410.1|50390.1|50330.1|50310.1|50410.1|50390.1|50330.1|50310.1|65
1761153900000|2025-10-22 17:25:00|50331.1|50311.1|50327.6|50307.6|50347.6|50327.6|50297.6|50277.6|75
1761154200000|2025-10-22 17:30:00|50328.6|50308.6|50342.7|50322.7|50357.6|50337.6|50282.6|50262.6|53
1761154500000|2025-10-22 17:35:00|50340.2|50320.2|50255.2|50235.2|50347.7|50327.7|50255.2|50235.2|52
1761154800000|2025-10-22 17:40:00|50250.2|50230.2|50246.2|50226.2|50260.2|50240.2|50217.7|50197.7|65
1761155100000|2025-10-22 17:45:00|50247.2|50227.2|50312.7|50292.7|50312.7|50292.7|50247.2|50227.2|82
1761155400000|2025-10-22 17:50:00|50313.7|50293.7|50287.8|50267.8|50330.2|50310.2|50287.2|50267.2|69
1761155700000|2025-10-22 17:55:00|50290.3|50270.3|50330.3|50310.3|50332.8|50312.8|50287.8|50267.8|41
1761156000000|2025-10-22 18:00:00|50331.3|50311.3|50365.3|50345.3|50388.8|50368.8|50331.3|50311.3|52
1761156300000|2025-10-22 18:05:00|50366.8|50346.8|50357.8|50337.8|50395.3|50375.3|50347.8|50327.8|49
1761156600000|2025-10-22 18:10:00|50358.8|50338.8|50392.9|50372.9|50412.9|50392.9|50357.8|50337.8|35
1761156900000|2025-10-22 18:15:00|50393.9|50373.9|50401.4|50381.4|50402.9|50382.9|50367.9|50347.9|32
1761157200000|2025-10-22 18:20:00|50402.9|50382.9|50430.4|50410.4|50434.4|50414.4|50400.4|50380.4|104
1761157500000|2025-10-22 18:25:00|50431.4|50411.4|50417.4|50397.4|50434.4|50414.4|50415.4|50395.4|91
1761157800000|2025-10-22 18:30:00|50418.4|50398.4|50427.4|50407.4|50427.4|50407.4|50395.4|50375.4|20
1761158100000|2025-10-22 18:35:00|50428.4|50408.4|50442.5|50422.5|50462.5|50442.5|50428.4|50408.4|58
1761158400000|2025-10-22 18:40:00|50440|50420|50462.5|50442.5|50462.5|50442.5|50407.5|50387.5|84
1761158700000|2025-10-22 18:45:00|50464|50444|50462.5|50442.5|50465|50445|50457.5|50437.5|38
1761159000000|2025-10-22 18:50:00|50461.5|50441.5|50462.5|50442.5|50464.1|50444.1|50445|50425|24
1761159300000|2025-10-22 18:55:00|50462.6|50442.6|50462.6|50442.6|50469.1|50449.1|50451.6|50431.6|95
1761159600000|2025-10-22 19:00:00|50463.6|50443.6|50553.1|50533.1|50553.1|50533.1|50450.6|50430.6|91
1761159900000|2025-10-22 19:05:00|50552.1|50532.1|50539.1|50519.1|50553.1|50533.1|50534.6|50514.6|9
1761160200000|2025-10-22 19:10:00|50540.7|50520.7|50533.2|50513.2|50550.7|50530.7|50515.7|50495.7|39
1761160500000|2025-10-22 19:15:00|50530.7|50510.7|50515.7|50495.7|50538.2|50518.2|50475.7|50455.7|26
1761160800000|2025-10-22 19:20:00|50514.7|50494.7|50527.2|50507.2|50540.7|50520.7|50504.7|50484.7|50
1761161100000|2025-10-22 19:25:00|50530.7|50510.7|50520.8|50500.8|50540.7|50520.7|50520.8|50500.8|43
1761161400000|2025-10-22 19:30:00|50521.7|50501.7|50557.8|50537.8|50588.7|50568.7|50510.8|50490.8|208
1761161700000|2025-10-22 19:35:00|50559.7|50539.7|50580.3|50560.3|50582.8|50562.8|50559.7|50539.7|28
1761162000000|2025-10-22 19:40:00|50582.8|50562.8|50576.3|50556.3|50587.8|50567.8|50557.8|50537.8|66
1761162300000|2025-10-22 19:45:00|50577.3|50557.3|50570.3|50550.3|50580.3|50560.3|50566.8|50546.8|32
1761162600000|2025-10-22 19:50:00|50571.3|50551.3|50528.9|50508.9|50572.8|50552.8|50525.4|50505.4|88
1761162900000|2025-10-22 19:55:00|50530.4|50510.4|50527.9|50507.9|50548.9|50528.9|50522.9|50502.9|49
1761163200000|2025-10-22 20:00:00|50525.4|50505.4|50575.4|50555.4|50575.4|50555.4|50510.4|50490.4|52
1761163500000|2025-10-22 20:05:00|50576.4|50556.4|50570.4|50550.4|50582.9|50562.9|50552.9|50532.9|17
1761163800000|2025-10-22 20:10:00|50572.9|50552.9|50563|50543|50578|50558|50560.5|50540.5|9
1761164100000|2025-10-22 20:15:00|50566.5|50546.5|50543|50523|50569|50549|50535.5|50515.5|17
1761164400000|2025-10-22 20:20:00|50542|50522|50515.5|50495.5|50553|50533|50514|50494|12
1761164700000|2025-10-22 20:25:00|50518|50498|50518|50498|50538|50518|50513.6|50493.6|11
1761165000000|2025-10-22 20:30:00|50519|50499|50555.6|50535.6|50555.6|50535.6|50519|50499|14
1761165300000|2025-10-22 20:35:00|50563.1|50543.1|50545.6|50525.6|50565.6|50545.6|50543.1|50523.1|12
1761165600000|2025-10-22 20:40:00|50544.1|50524.1|50500.6|50480.6|50553.1|50533.1|50498.1|50478.1|26
1761165900000|2025-10-22 20:45:00|50503.1|50483.1|50468.2|50448.2|50505.6|50485.6|50465.6|50445.6|26
1761166200000|2025-10-22 20:50:00|50469.1|50449.1|50458.2|50438.2|50470.7|50450.7|50455.7|50435.7|15
1761166500000|2025-10-22 20:55:00|50460.7|50440.7|50483.2|50463.2|50483.2|50463.2|50458.2|50438.2|31
1761170400000|2025-10-22 22:00:00|50351.5|50331.5|50354.1|50334.1|50364.1|50344.1|50332.5|50312.5|25
1761170700000|2025-10-22 22:05:00|50355.1|50335.1|50357.6|50337.6|50367.6|50347.6|50347|50327|14
1761171000000|2025-10-22 22:10:00|50356.6|50336.6|50400.1|50380.1|50401.1|50381.1|50356.6|50336.6|7
1761171300000|2025-10-22 22:15:00|50401.1|50381.1|50415.1|50395.1|50417.6|50397.6|50389.6|50369.6|14
1761171600000|2025-10-22 22:20:00|50417.6|50397.6|50462.7|50442.7|50467.7|50447.7|50385.1|50365.1|30
1761171900000|2025-10-22 22:25:00|50464.2|50444.2|50430.2|50410.2|50467.7|50447.7|50430.2|50410.2|3
1761172200000|2025-10-22 22:30:00|50432.7|50412.7|50404.2|50384.2|50437.7|50417.7|50399.2|50379.2|13
1761172500000|2025-10-22 22:35:00|50409.2|50389.2|50449.3|50429.3|50454.3|50434.3|50409.2|50389.2|5
1761172800000|2025-10-22 22:40:00|50454.3|50434.3|50440.8|50420.8|50455.3|50435.3|50439.8|50419.8|9
1761173100000|2025-10-22 22:45:00|50445.3|50425.3|50438.8|50418.8|50451.8|50431.8|50438.8|50418.8|10
1761173400000|2025-10-22 22:50:00|50437.8|50417.8|50447.8|50427.8|50466.3|50446.3|50423.8|50403.8|19
1761173700000|2025-10-22 22:55:00|50444.8|50424.8|50413.8|50393.8|50451.3|50431.3|50403.8|50383.8|10
1761174000000|2025-10-22 23:00:00|50421.3|50401.3|50443.9|50423.9|50448.8|50428.8|50421.3|50401.3|3
1761174300000|2025-10-22 23:05:00|50442.9|50422.9|50378.9|50358.9|50442.9|50422.9|50376.4|50356.4|13
1761174600000|2025-10-22 23:10:00|50381.4|50361.4|50374.9|50354.9|50398.9|50378.9|50373.9|50353.9|8
1761174900000|2025-10-22 23:15:00|50373.9|50353.9|50346.4|50326.4|50391.4|50371.4|50346.4|50326.4|13
1761175200000|2025-10-22 23:20:00|50348.9|50328.9|50361.5|50341.5|50366.4|50346.4|50348.9|50328.9|1
1761175500000|2025-10-22 23:25:00|50363|50343|50384|50364|50386.5|50366.5|50346.5|50326.5|7
1761175800000|2025-10-22 23:30:00|50385|50365|50421.5|50401.5|50422.5|50402.5|50376.5|50356.5|6
1761176100000|2025-10-22 23:35:00|50419|50399|50399|50379|50421.5|50401.5|50399|50379|2
1761176400000|2025-10-22 23:40:00|50400|50380|50364.1|50344.1|50401.5|50381.5|50356.6|50336.6|24
1761176700000|2025-10-22 23:45:00|50365.6|50345.6|50366.6|50346.6|50391.6|50371.6|50356.6|50336.6|6
1761177000000|2025-10-22 23:50:00|50369.1|50349.1|50371.6|50351.6|50381.6|50361.6|50346.6|50326.6|19
1761177300000|2025-10-22 23:55:00|50374.1|50354.1|50321.6|50301.6|50376.6|50356.6|50321.6|50301.6|23
1761177600000|2025-10-23 00:00:00|50320.7|50300.7|50361.7|50341.7|50374.2|50354.2|50284.2|50264.2|66
1761177900000|2025-10-23 00:05:00|50359.2|50339.2|50314.2|50294.2|50361.7|50341.7|50296.7|50276.7|13
1761178200000|2025-10-23 00:10:00|50313.2|50293.2|50301.7|50281.7|50313.2|50293.2|50274.2|50254.2|17
1761178500000|2025-10-23 00:15:00|50300.2|50280.2|50281.7|50261.7|50321.7|50301.7|50274.2|50254.2|22
1761178800000|2025-10-23 00:20:00|50280.8|50260.8|50281.8|50261.8|50289.3|50269.3|50236.8|50216.8|45
1761179100000|2025-10-23 00:25:00|50282.8|50262.8|50306.8|50286.8|50314.3|50294.3|50268.3|50248.3|16
1761179400000|2025-10-23 00:30:00|50309.3|50289.3|50376.8|50356.8|50391.8|50371.8|50306.8|50286.8|59
1761179700000|2025-10-23 00:35:00|50375.8|50355.8|50345.3|50325.3|50384.3|50364.3|50320.9|50300.9|17
1761180000000|2025-10-23 00:40:00|50346.9|50326.9|50381.9|50361.9|50386.9|50366.9|50346.9|50326.9|6
1761180300000|2025-10-23 00:45:00|50384.4|50364.4|50374.4|50354.4|50387.9|50367.9|50374.4|50354.4|3
1761180600000|2025-10-23 00:50:00|50375.9|50355.9|50437.9|50417.9|50449.4|50429.4|50375.9|50355.9|76
1761180900000|2025-10-23 00:55:00|50435.4|50415.4|50412|50392|50441|50421|50394.5|50374.5|28
1761181200000|2025-10-23 01:00:00|50412.9|50392.9|50476|50456|50479.5|50459.5|50387|50367|57
1761181500000|2025-10-23 01:05:00|50474.5|50454.5|50447|50427|50490.5|50470.5|50433.5|50413.5|50
1761181800000|2025-10-23 01:10:00|50444.5|50424.5|50472|50452|50511|50491|50444.5|50424.5|47
1761182100000|2025-10-23 01:15:00|50471.1|50451.1|50457.1|50437.1|50492.1|50472.1|50449.5|50429.5|29
1761182400000|2025-10-23 01:20:00|50458|50438|50498.1|50478.1|50498.1|50478.1|50442.1|50422.1|56
1761182700000|2025-10-23 01:25:00|50499.6|50479.6|50462.1|50442.1|50512.1|50492.1|50452.1|50432.1|35
1761183000000|2025-10-23 01:30:00|50459.6|50439.6|50527.1|50507.1|50545.6|50525.6|50457.1|50437.1|46
1761183300000|2025-10-23 01:35:00|50528.1|50508.1|50492.2|50472.2|50540.6|50520.6|50487.2|50467.2|23
1761183600000|2025-10-23 01:40:00|50487.2|50467.2|50422.2|50402.2|50487.2|50467.2|50418.2|50398.2|45
1761183900000|2025-10-23 01:45:00|50416.2|50396.2|50382.2|50362.2|50454.7|50434.7|50382.2|50362.2|36
1761184200000|2025-10-23 01:50:00|50380.3|50360.3|50403.2|50383.2|50434.7|50414.7|50374.7|50354.7|43
1761184500000|2025-10-23 01:55:00|50400.7|50380.7|50352.3|50332.3|50412.3|50392.3|50342.3|50322.3|23
1761184800000|2025-10-23 02:00:00|50351.3|50331.3|50347.8|50327.8|50361.7|50341.7|50317.3|50297.3|54
1761185100000|2025-10-23 02:05:00|50348.8|50328.8|50334.8|50314.8|50362.3|50342.3|50322.3|50302.3|17
1761185400000|2025-10-23 02:10:00|50332.3|50312.3|50334.8|50314.8|50349.8|50329.8|50312.3|50292.3|25
1761185700000|2025-10-23 02:15:00|50334.9|50314.9|50338.9|50318.9|50342.4|50322.4|50302.4|50282.4|23
1761186000000|2025-10-23 02:20:00|50341.4|50321.4|50369.9|50349.9|50372.4|50352.4|50334.9|50314.9|15
1761186300000|2025-10-23 02:25:00|50372.4|50352.4|50467.4|50447.4|50472.4|50452.4|50372.4|50352.4|66
1761186600000|2025-10-23 02:30:00|50474.9|50454.9|50527.5|50507.5|50585.9|50565.9|50456.4|50436.4|103
1761186900000|2025-10-23 02:35:00|50525|50505|50481.9|50461.9|50542.5|50522.5|50481.9|50461.9|444
1761187200000|2025-10-23 02:40:00|50482.9|50462.9|50518.9|50498.9|50541.4|50521.4|50461.4|50441.4|32
1761187500000|2025-10-23 02:45:00|50523.9|50503.9|50629|50609|50643.9|50623.9|50518.9|50498.9|122
1761187800000|2025-10-23 02:50:00|50628|50608|50586.5|50566.5|50631.5|50611.5|50584|50564|39
1761188100000|2025-10-23 02:55:00|50584|50564|50601.5|50581.5|50611.5|50591.5|50576.5|50556.5|31
1761188400000|2025-10-23 03:00:00|50605|50585|50610|50590|50621.5|50601.5|50566.5|50546.5|34
1761188700000|2025-10-23 03:05:00|50616|50596|50629.1|50609.1|50636.6|50616.6|50614|50594|36
1761189000000|2025-10-23 03:10:00|50631.6|50611.6|50596.6|50576.6|50631.6|50611.6|50596.6|50576.6|21
1761189300000|2025-10-23 03:15:00|50599.1|50579.1|50661.6|50641.6|50666.6|50646.6|50591.6|50571.6|64
1761189600000|2025-10-23 03:20:00|50663.1|50643.1|50681.6|50661.6|50684.1|50664.1|50646.6|50626.6|78
1761189900000|2025-10-23 03:25:00|50679.1|50659.1|50601.7|50581.7|50681.6|50661.6|50591.7|50571.7|54
1761190200000|2025-10-23 03:30:00|50600.7|50580.7|50546.7|50526.7|50606.7|50586.7|50531.7|50511.7|40
1761190500000|2025-10-23 03:35:00|50551.7|50531.7|50522.7|50502.7|50571.7|50551.7|50519.2|50499.2|26
1761190800000|2025-10-23 03:40:00|50524.2|50504.2|50501.7|50481.7|50557.7|50537.7|50494.2|50474.2|37
1761191100000|2025-10-23 03:45:00|50503.7|50483.7|50491.8|50471.8|50506.7|50486.7|50481.8|50461.8|28
1761191400000|2025-10-23 03:50:00|50492.7|50472.7|50511.8|50491.8|50511.8|50491.8|50481.8|50461.8|7
1761191700000|2025-10-23 03:55:00|50513.7|50493.7|50559.3|50539.3|50559.3|50539.3|50513.7|50493.7|16
1761192000000|2025-10-23 04:00:00|50561.8|50541.8|50546.8|50526.8|50566.8|50546.8|50541.8|50521.8|13
1761192300000|2025-10-23 04:05:00|50541.8|50521.8|50524.4|50504.4|50549.4|50529.4|50524.4|50504.4|9
1761192600000|2025-10-23 04:10:00|50526.9|50506.9|50529.4|50509.4|50529.4|50509.4|50511.9|50491.9|12
1761192900000|2025-10-23 04:15:00|50531.9|50511.9|50526.9|50506.9|50554.4|50534.4|50519.4|50499.4|17
1761193200000|2025-10-23 04:20:00|50529.4|50509.4|50527.4|50507.4|50546.9|50526.9|50521.9|50501.9|15
1761193500000|2025-10-23 04:25:00|50535.4|50515.4|50521.4|50501.4|50551.9|50531.9|50505.4|50485.4|33
1761193800000|2025-10-23 04:30:00|50518.9|50498.9|50547|50527|50569.5|50549.5|50515.5|50495.5|63
1761194100000|2025-10-23 04:35:00|50544.5|50524.5|50544.5|50524.5|50547|50527|50533.5|50513.5|4
1761194400000|2025-10-23 04:40:00|50543.5|50523.5|50529.5|50509.5|50543.5|50523.5|50527|50507|6
1761194700000|2025-10-23 04:45:00|50528.6|50508.6|50529.6|50509.6|50534.6|50514.6|50522.1|50502.1|7
1761195000000|2025-10-23 04:50:00|50527.1|50507.1|50527.1|50507.1|50529.6|50509.6|50520.6|50500.6|13
1761195300000|2025-10-23 04:55:00|50528.6|50508.6|50537.1|50517.1|50539.6|50519.6|50524.6|50504.6|3
1761195600000|2025-10-23 05:00:00|50536.1|50516.1|50542.1|50522.1|50562.1|50542.1|50534.6|50514.6|30
1761195900000|2025-10-23 05:05:00|50543.1|50523.1|50539.7|50519.7|50543.1|50523.1|50519.7|50499.7|21
1761196200000|2025-10-23 05:10:00|50538.2|50518.2|50492.2|50472.2|50538.2|50518.2|50489.7|50469.7|9
1761196500000|2025-10-23 05:15:00|50494.7|50474.7|50512.2|50492.2|50519.7|50499.7|50487.2|50467.2|25
1761196800000|2025-10-23 05:20:00|50507.2|50487.2|50497.3|50477.3|50515.7|50495.7|50489.7|50469.7|9
1761197100000|2025-10-23 05:25:00|50496.3|50476.3|50524.8|50504.8|50524.8|50504.8|50492.3|50472.3|21
1761197400000|2025-10-23 05:30:00|50544.2|50524.2|50597.3|50577.3|50619.8|50599.8|50522.3|50502.3|39
1761197700000|2025-10-23 05:35:00|50594.8|50574.8|50522.3|50502.3|50594.8|50574.8|50522.3|50502.3|19
1761198000000|2025-10-23 05:40:00|50521.4|50501.4|50541.4|50521.4|50547.4|50527.4|50487.3|50467.3|43
1761198300000|2025-10-23 05:45:00|50542.4|50522.4|50584.9|50564.9|50584.9|50564.9|50524.9|50504.9|38
1761198600000|2025-10-23 05:50:00|50585.9|50565.9|50627.4|50607.4|50642.4|50622.4|50577.4|50557.4|74
1761198900000|2025-10-23 05:55:00|50629.9|50609.9|50629.9|50609.9|50634.9|50614.9|50612.4|50592.4|39
1761199200000|2025-10-23 06:00:00|50627.4|50607.4|50695|50675|50705|50685|50624.9|50604.9|244
1761199500000|2025-10-23 06:05:00|50697.5|50677.5|50685|50665|50717.5|50697.5|50677.5|50657.5|150
1761199800000|2025-10-23 06:10:00|50687.5|50667.5|50667.5|50647.5|50695|50675|50646.5|50626.5|30
1761200100000|2025-10-23 06:15:00|50666.5|50646.5|50677.5|50657.5|50702.5|50682.5|50640|50620|48
1761200400000|2025-10-23 06:20:00|50676.6|50656.6|50655.1|50635.1|50680|50660|50635.1|50615.1|20
1761200700000|2025-10-23 06:25:00|50658.1|50638.1|50699.1|50679.1|50725.1|50705.1|50658.1|50638.1|102
1761201000000|2025-10-23 06:30:00|50696.6|50676.6|50705.1|50685.1|50727.6|50707.6|50690.1|50670.1|55
1761201300000|2025-10-23 06:35:00|50704.1|50684.1|50695.1|50675.1|50714.1|50694.1|50692.6|50672.6|81
1761201600000|2025-10-23 06:40:00|50694.2|50674.2|50710.2|50690.2|50713.6|50693.6|50694.2|50674.2|80
1761201900000|2025-10-23 06:45:00|50709.2|50689.2|50835.2|50815.2|50842.7|50822.7|50709.2|50689.2|418
1761202200000|2025-10-23 06:50:00|50837.7|50817.7|50899.7|50879.7|50907.7|50887.7|50820.2|50800.2|505
1761202500000|2025-10-23 06:55:00|50898.7|50878.7|50899.7|50879.7|50902.2|50882.2|50847.2|50827.2|422
1761202800000|2025-10-23 07:00:00|50898.7|50878.7|51002.2|50982.2|51027.2|51007.2|50847.2|50827.2|513
1761203100000|2025-10-23 07:05:00|51005.7|50985.7|50958.2|50938.2|51017.2|50997.2|50957.2|50937.2|294
1761203400000|2025-10-23 07:10:00|50957.2|50937.2|50964.8|50944.8|51004.8|50984.8|50957.2|50937.2|199
1761203700000|2025-10-23 07:15:00|50965.7|50945.7|51005.8|50985.8|51008.3|50988.3|50942.3|50922.3|285
1761204000000|2025-10-23 07:20:00|51004.8|50984.8|51017.3|50997.3|51037.3|51017.3|50979.3|50959.3|188
1761204300000|2025-10-23 07:25:00|51018.8|50998.8|51081.8|51061.8|51090.8|51070.8|51017.3|50997.3|377
1761204600000|2025-10-23 07:30:00|51082.8|51062.8|51029.9|51009.9|51090.8|51070.8|51015.8|50995.8|156
1761204900000|2025-10-23 07:35:00|51027.4|51007.4|50998.9|50978.9|51044.9|51024.9|50989.9|50969.9|96
1761205200000|2025-10-23 07:40:00|50997.4|50977.4|51064.9|51044.9|51078.4|51058.4|50992.4|50972.4|39
1761205500000|2025-10-23 07:45:00|51062.4|51042.4|51082.4|51062.4|51084.4|51064.4|51054.9|51034.9|53
1761205800000|2025-10-23 07:50:00|51085.9|51065.9|51103.4|51083.4|51103.4|51083.4|51070|51050|94
1761206100000|2025-10-23 07:55:00|51105|51085|51133.5|51113.5|51192.5|51172.5|51097.5|51077.5|562
1761206400000|2025-10-23 08:00:00|51147.5|51127.5|51212|51192|51212|51192|51082.5|51062.5|321
1761206700000|2025-10-23 08:05:00|51212.5|51192.5|51157.6|51137.6|51239.5|51219.5|51125|51105|412
1761207000000|2025-10-23 08:10:00|51155.1|51135.1|51268.6|51248.6|51269.5|51249.5|51155.1|51135.1|217
1761207300000|2025-10-23 08:15:00|51269.5|51249.5|51253|51233|51351.1|51331.1|51249.5|51229.5|484
1761207600000|2025-10-23 08:20:00|51252.1|51232.1|51237.6|51217.6|51309.6|51289.6|51212.6|51192.6|268
1761207900000|2025-10-23 08:25:00|51236.1|51216.1|51332.7|51312.7|51341.7|51321.7|51210.1|51190.1|158
1761208200000|2025-10-23 08:30:00|51329.2|51309.2|51320.2|51300.2|51401.1|51381.1|51309.2|51289.2|325
1761208500000|2025-10-23 08:35:00|51317.7|51297.7|51292.7|51272.7|51327.7|51307.7|51286.7|51266.7|92
1761208800000|2025-10-23 08:40:00|51290.2|51270.2|51280.2|51260.2|51322.7|51302.7|51237.3|51217.3|174
1761209100000|2025-10-23 08:45:00|51275.2|51255.2|51253.7|51233.7|51293.7|51273.7|51216.8|51196.8|140
1761209400000|2025-10-23 08:50:00|51254.7|51234.7|51205.3|51185.3|51255.3|51235.3|51197.8|51177.8|63
1761209700000|2025-10-23 08:55:00|51207.8|51187.8|51210.3|51190.3|51227.8|51207.8|51185.3|51165.3|209
1761210000000|2025-10-23 09:00:00|51212.8|51192.8|51240.3|51220.3|51264.4|51244.4|51170.3|51150.3|309
1761210300000|2025-10-23 09:05:00|51239.4|51219.4|51270.4|51250.4|51322.9|51302.9|51202.8|51182.8|213
1761210600000|2025-10-23 09:10:00|51269.4|51249.4|51257.9|51237.9|51269.4|51249.4|51192.9|51172.9|145
1761210900000|2025-10-23 09:15:00|51256.9|51236.9|51245.4|51225.4|51280.4|51260.4|51243.9|51223.9|41
1761211200000|2025-10-23 09:20:00|51242.9|51222.9|51181.4|51161.4|51245.4|51225.4|51180.4|51160.4|47
1761211500000|2025-10-23 09:25:00|51182.9|51162.9|51113|51093|51183.9|51163.9|51113|51093|69
1761211800000|2025-10-23 09:30:00|51112|51092|51125.5|51105.5|51140.5|51120.5|51095.5|51075.5|65
1761212100000|2025-10-23 09:35:00|51124.5|51104.5|51220.5|51200.5|51225.5|51205.5|51120.5|51100.5|86
1761212400000|2025-10-23 09:40:00|51218|51198|51193|51173|51220.5|51200.5|51170.5|51150.5|36
1761212700000|2025-10-23 09:45:00|51194|51174|51196.5|51176.5|51213|51193|51160.5|51140.5|53
1761213000000|2025-10-23 09:50:00|51195.6|51175.6|51225|51205|51240|51220|51195.6|51175.6|203
1761213300000|2025-10-23 09:55:00|51223.1|51203.1|51232.6|51212.6|51236|51216|51204.1|51184.1|53
1761213600000|2025-10-23 10:00:00|51235.1|51215.1|51199.1|51179.1|51236|51216|51199.1|51179.1|28
1761213900000|2025-10-23 10:05:00|51196.6|51176.6|51189.1|51169.1|51217.2|51197.2|51184.1|51164.1|27
1761214200000|2025-10-23 10:10:00|51186.6|51166.6|51207.6|51187.6|51221.1|51201.1|51161.6|51141.6|39
1761214500000|2025-10-23 10:15:00|51206.7|51186.7|51171.7|51151.7|51224.2|51204.2|51168.2|51148.2|44
1761214800000|2025-10-23 10:20:00|51170.7|51150.7|51134.2|51114.2|51170.7|51150.7|51126.7|51106.7|28
1761215100000|2025-10-23 10:25:00|51132.7|51112.7|51149.2|51129.2|51189.2|51169.2|51131.7|51111.7|29
1761215400000|2025-10-23 10:30:00|51150.2|51130.2|51126.8|51106.8|51166.7|51146.7|51119.3|51099.3|46
1761215700000|2025-10-23 10:35:00|51129.3|51109.3|51134.3|51114.3|51151.8|51131.8|51119.3|51099.3|28
1761216000000|2025-10-23 10:40:00|51135.3|51115.3|51149.3|51129.3|51174.3|51154.3|51135.3|51115.3|18
1761216300000|2025-10-23 10:45:00|51146.8|51126.8|51163.4|51143.4|51168.4|51148.4|51131.8|51111.8|58
1761216600000|2025-10-23 10:50:00|51165.9|51145.9|51163.4|51143.4|51183.4|51163.4|51143.4|51123.4|45
1761216900000|2025-10-23 10:55:00|51161.9|51141.9|51158.4|51138.4|51168.4|51148.4|51134.9|51114.9|27
1761217200000|2025-10-23 11:00:00|51159.9|51139.9|51204.4|51184.4|51235.4|51215.4|51153.4|51133.4|53
1761217500000|2025-10-23 11:05:00|51201.9|51181.9|51197.9|51177.9|51204.4|51184.4|51173.5|51153.5|32
1761217800000|2025-10-23 11:10:00|51196.9|51176.9|51271|51251|51281|51261|51193.5|51173.5|130
1761218100000|2025-10-23 11:15:00|51273.5|51253.5|51293.5|51273.5|51302|51282|51268.5|51248.5|73
1761218400000|2025-10-23 11:20:00|51291|51271|51278.5|51258.5|51291|51271|51248.5|51228.5|175
1761218700000|2025-10-23 11:25:00|51280.1|51260.1|51281.1|51261.1|51318.6|51298.6|51266.1|51246.1|128
1761219000000|2025-10-23 11:30:00|51284.5|51264.5|51313.6|51293.6|51332.6|51312.6|51277.1|51257.1|139
1761219300000|2025-10-23 11:35:00|51316.1|51296.1|51313.6|51293.6|51333.6|51313.6|51301.1|51281.1|102
1761219600000|2025-10-23 11:40:00|51311.1|51291.1|51323.7|51303.7|51334.2|51314.2|51306.1|51286.1|209
1761219900000|2025-10-23 11:45:00|51322.7|51302.7|51308.7|51288.7|51331.2|51311.2|51303.7|51283.7|90
1761220200000|2025-10-23 11:50:00|51306.2|51286.2|51358.7|51338.7|51364.7|51344.7|51293.7|51273.7|231
1761220500000|2025-10-23 11:55:00|51356.2|51336.2|51316.2|51296.2|51381.2|51361.2|51291.2|51271.2|177
1761220800000|2025-10-23 12:00:00|51318.7|51298.7|51373.8|51353.8|51381.2|51361.2|51318.7|51298.7|158
1761221100000|2025-10-23 12:05:00|51376.3|51356.3|51338.8|51318.8|51378.8|51358.8|51336.3|51316.3|127
1761221400000|2025-10-23 12:10:00|51342.2|51322.2|51408.8|51388.8|51413.8|51393.8|51323.8|51303.8|499
1761221700000|2025-10-23 12:15:00|51404.8|51384.8|51378.8|51358.8|51433.8|51413.8|51376.3|51356.3|218
1761222000000|2025-10-23 12:20:00|51377.9|51357.9|51263.9|51243.9|51377.9|51357.9|51238.9|51218.9|428
1761222300000|2025-10-23 12:25:00|51266.4|51246.4|51348.9|51328.9|51348.9|51328.9|51256.4|51236.4|121
1761222600000|2025-10-23 12:30:00|51347.9|51327.9|51338.9|51318.9|51408.9|51388.9|51338.9|51318.9|230
1761222900000|2025-10-23 12:35:00|51336.4|51316.4|51348.9|51328.9|51361.4|51341.4|51313.9|51293.9|135
1761223200000|2025-10-23 12:40:00|51346.4|51326.4|51319|51299|51371.4|51351.4|51319|51299|97
1761223500000|2025-10-23 12:45:00|51316.5|51296.5|51351.5|51331.5|51372.4|51352.4|51310.5|51290.5|64
1761223800000|2025-10-23 12:50:00|51353.4|51333.4|51311.5|51291.5|51374|51354|51310|51290|251
1761224100000|2025-10-23 12:55:00|51313|51293|51284|51264|51315|51295|51214|51194|292
1761224400000|2025-10-23 13:00:00|51281.5|51261.5|51246.6|51226.6|51297.5|51277.5|51234|51214|271
1761224700000|2025-10-23 13:05:00|51245.6|51225.6|51185.2|51165.2|51310.6|51290.6|51185.2|51165.2|241
1761225000000|2025-10-23 13:10:00|51182.7|51162.7|51191.2|51171.2|51192.2|51172.2|51120.2|51100.2|261
1761225300000|2025-10-23 13:15:00|51189.7|51169.7|51349.1|51329.1|51379.1|51359.1|51182.2|51162.2|244
1761225600000|2025-10-23 13:20:00|51346.6|51326.6|51326.7|51306.7|51350.1|51330.1|51272.2|51252.2|209
1761225900000|2025-10-23 13:25:00|51329.2|51309.2|51374.2|51354.2|51387.6|51367.6|51324.2|51304.2|232
1761226200000|2025-10-23 13:30:00|51377.3|51357.3|51389.2|51369.2|51431.7|51411.7|51362.7|51342.7|351
1761226500000|2025-10-23 13:35:00|51391.7|51371.7|51406.7|51386.7|51417.7|51397.7|51364.2|51344.2|204
1761226800000|2025-10-23 13:40:00|51409.2|51389.2|51380.2|51360.2|51411.7|51391.7|51321.8|51301.8|467
1761227100000|2025-10-23 13:45:00|51384.3|51364.3|51325.8|51305.8|51395.2|51375.2|51304.3|51284.3|306
1761227400000|2025-10-23 13:50:00|51327.4|51307.4|51432.4|51412.4|51444.3|51424.3|51299.9|51279.9|1075
1761227700000|2025-10-23 13:55:00|51433.9|51413.9|51444.9|51424.9|51512.4|51492.4|51422.4|51402.4|343
1761228000000|2025-10-23 14:00:00|51445.9|51425.9|51469.9|51449.9|51480.9|51460.9|51441.4|51421.4|310
1761228300000|2025-10-23 14:05:00|51470.9|51450.9|51425.5|51405.5|51481.5|51461.5|51425.5|51405.5|210
1761228600000|2025-10-23 14:10:00|51427.5|51407.5|51400|51380|51430.9|51410.9|51387.5|51367.5|157
1761228900000|2025-10-23 14:15:00|51399|51379|51280|51260|51400|51380|51265|51245|268
1761229200000|2025-10-23 14:20:00|51281|51261|51307.5|51287.5|51352.5|51332.5|51270|51250|411
1761229500000|2025-10-23 14:25:00|51305|51285|51322.6|51302.6|51325|51305|51290|51270|187
1761229800000|2025-10-23 14:30:00|51325.1|51305.1|51455.1|51435.1|51455.1|51435.1|51323.5|51303.5|295
1761230100000|2025-10-23 14:35:00|51456.1|51436.1|51468.2|51448.2|51518.6|51498.6|51456.1|51436.1|317
1761230400000|2025-10-23 14:40:00|51469.7|51449.7|51503|51483|51506.1|51486.1|51444.6|51424.6|225
1761230700000|2025-10-23 14:45:00|51504|51484|51562.1|51542.1|51574.6|51554.6|51479.6|51459.6|316
1761231000000|2025-10-23 14:50:00|51563.1|51543.1|51492.7|51472.7|51569.6|51549.6|51490.2|51470.2|325
1761231300000|2025-10-23 14:55:00|51491.7|51471.7|51528.7|51508.7|51548.7|51528.7|51457.7|51437.7|190
1761231600000|2025-10-23 15:00:00|51526.2|51506.2|51547.7|51527.7|51547.7|51527.7|51480.2|51460.2|139
1761231900000|2025-10-23 15:05:00|51549.7|51529.7|51530.3|51510.3|51572.7|51552.7|51510.8|51490.8|221
1761232200000|2025-10-23 15:10:00|51532.8|51512.8|51511.3|51491.3|51562.8|51542.8|51511.3|51491.3|128
1761232500000|2025-10-23 15:15:00|51512.8|51492.8|51487.8|51467.8|51515.3|51495.3|51464.3|51444.3|138
1761232800000|2025-10-23 15:20:00|51489.4|51469.4|51513.8|51493.8|51527.8|51507.8|51402.8|51382.8|188
1761233100000|2025-10-23 15:25:00|51515.3|51495.3|51595.4|51575.4|51607.9|51587.9|51515.3|51495.3|207
1761233400000|2025-10-23 15:30:00|51593.4|51573.4|51560|51540|51611.3|51591.3|51560|51540|270
1761233700000|2025-10-23 15:35:00|51558.5|51538.5|51517.9|51497.9|51558.5|51538.5|51464.4|51444.4|113
1761234000000|2025-10-23 15:40:00|51514.5|51494.5|51467.9|51447.9|51517.9|51497.9|51442.9|51422.9|120
1761234300000|2025-10-23 15:45:00|51468.9|51448.9|51460.5|51440.5|51508|51488|51455.5|51435.5|81
1761234600000|2025-10-23 15:50:00|51458.9|51438.9|51533|51513|51548|51528|51450.5|51430.5|175
1761234900000|2025-10-23 15:55:00|51530.5|51510.5|51548|51528|51553|51533|51518|51498|100
1761235200000|2025-10-23 16:00:00|51550.5|51530.5|51564.6|51544.6|51580.5|51560.5|51543|51523|210
1761235500000|2025-10-23 16:05:00|51567.1|51547.1|51503.1|51483.1|51571.1|51551.1|51483.1|51463.1|176
1761235800000|2025-10-23 16:10:00|51504|51484|51485.6|51465.6|51511.6|51491.6|51473.1|51453.1|144
1761236100000|2025-10-23 16:15:00|51483.1|51463.1|51438.1|51418.1|51483.1|51463.1|51429.6|51409.6|80
1761236400000|2025-10-23 16:20:00|51437.2|51417.2|51463.2|51443.2|51465.7|51445.7|51398.1|51378.1|122
1761236700000|2025-10-23 16:25:00|51460.7|51440.7|51499.7|51479.7|51508.2|51488.2|51460.7|51440.7|130
1761237000000|2025-10-23 16:30:00|51498.2|51478.2|51493.2|51473.2|51524.7|51504.7|51453.2|51433.2|191
1761237300000|2025-10-23 16:35:00|51495.7|51475.7|51495.7|51475.7|51508.2|51488.2|51475.7|51455.7|89
1761237600000|2025-10-23 16:40:00|51494.2|51474.2|51468.3|51448.3|51513.2|51493.2|51459.2|51439.2|99
1761237900000|2025-10-23 16:45:00|51465.8|51445.8|51506.7|51486.7|51506.7|51486.7|51453.3|51433.3|141
1761238200000|2025-10-23 16:50:00|51508.3|51488.3|51566.8|51546.8|51571.8|51551.8|51498.3|51478.3|277
1761238500000|2025-10-23 16:55:00|51563.3|51543.3|51540.8|51520.8|51585.8|51565.8|51527.4|51507.4|887
1761238800000|2025-10-23 17:00:00|51523.3|51503.3|51547.8|51527.8|51581.8|51561.8|51511.8|51491.8|199
1761239100000|2025-10-23 17:05:00|51550.3|51530.3|51447.8|51427.8|51550.3|51530.3|51370.3|51350.3|413
1761239400000|2025-10-23 17:10:00|51446.8|51426.8|51408.4|51388.4|51455.9|51435.9|51395.9|51375.9|138
1761239700000|2025-10-23 17:15:00|51405.9|51385.9|51390.4|51370.4|51425.4|51405.4|51370.4|51350.4|238
1761240000000|2025-10-23 17:20:00|51387.9|51367.9|51260.4|51240.4|51387.9|51367.9|51247.9|51227.9|255
1761240300000|2025-10-23 17:25:00|51259.4|51239.4|51295.8|51275.8|51298.9|51278.9|51251.4|51231.4|179
1761240600000|2025-10-23 17:30:00|51294.8|51274.8|51309.9|51289.9|51377.4|51357.4|51290.4|51270.4|416
1761240900000|2025-10-23 17:35:00|51314.9|51294.9|51409.9|51389.9|51417.4|51397.4|51314.9|51294.9|116
1761241200000|2025-10-23 17:40:00|51410.9|51390.9|51415.9|51395.9|51452.4|51432.4|51389.9|51369.9|90
1761241500000|2025-10-23 17:45:00|51421.8|51401.8|51409.9|51389.9|51457.4|51437.4|51399.9|51379.9|67
1761241800000|2025-10-23 17:50:00|51412.4|51392.4|51380|51360|51419.9|51399.9|51377.5|51357.5|37
1761242100000|2025-10-23 17:55:00|51376.5|51356.5|51399|51379|51407.5|51387.5|51374|51354|32
1761242400000|2025-10-23 18:00:00|51400|51380|51335|51315|51400|51380|51335|51315|61
1761242700000|2025-10-23 18:05:00|51350|51330|51363.1|51343.1|51422.5|51402.5|51350|51330|91
1761243000000|2025-10-23 18:10:00|51365.6|51345.6|51369.7|51349.7|51383.1|51363.1|51360.6|51340.6|23
1761243300000|2025-10-23 18:15:00|51365.6|51345.6|51401.6|51381.6|51409.1|51389.1|51335.7|51315.7|58
1761243600000|2025-10-23 18:20:00|51409.7|51389.7|51433.2|51413.2|51463.2|51443.2|51409.7|51389.7|68
1761243900000|2025-10-23 18:25:00|51434.2|51414.2|51420.7|51400.7|51455.7|51435.7|51411.3|51391.3|104
1761244200000|2025-10-23 18:30:00|51419.8|51399.8|51403.2|51383.2|51420.7|51400.7|51380.7|51360.7|48
1761244500000|2025-10-23 18:35:00|51400.7|51380.7|51448.3|51428.3|51448.3|51428.3|51388.3|51368.3|34
1761244800000|2025-10-23 18:40:00|51445.8|51425.8|51453.3|51433.3|51458.3|51438.3|51433.3|51413.3|43
1761245100000|2025-10-23 18:45:00|51454.3|51434.3|51443.3|51423.3|51463.3|51443.3|51440.8|51420.8|54
1761245400000|2025-10-23 18:50:00|51440.8|51420.8|51445.8|51425.8|51446.8|51426.8|51415.8|51395.8|34
1761245700000|2025-10-23 18:55:00|51445.9|51425.9|51438.4|51418.4|51445.9|51425.9|51433.4|51413.4|36
1761246000000|2025-10-23 19:00:00|51437.4|51417.4|51393.4|51373.4|51437.4|51417.4|51351.5|51331.5|97
1761246300000|2025-10-23 19:05:00|51391.9|51371.9|51393.4|51373.4|51393.4|51373.4|51352.4|51332.4|31
1761246600000|2025-10-23 19:10:00|51390.9|51370.9|51387.5|51367.5|51410.9|51390.9|51386|51366|31
1761246900000|2025-10-23 19:15:00|51390|51370|51383.5|51363.5|51418.5|51398.5|51383.5|51363.5|18
1761247200000|2025-10-23 19:20:00|51384.4|51364.4|51391|51371|51398.5|51378.5|51378.5|51358.5|26
1761247500000|2025-10-23 19:25:00|51392.5|51372.5|51423.5|51403.5|51423.5|51403.5|51387.5|51367.5|24
1761247800000|2025-10-23 19:30:00|51421|51401|51368.6|51348.6|51421|51401|51361.1|51341.1|46
1761248100000|2025-10-23 19:35:00|51371.1|51351.1|51336.1|51316.1|51382|51362|51328.6|51308.6|41
1761248400000|2025-10-23 19:40:00|51333.6|51313.6|51311.1|51291.1|51336.1|51316.1|51285.1|51265.1|50
1761248700000|2025-10-23 19:45:00|51313.6|51293.6|51318.6|51298.6|51318.6|51298.6|51298.6|51278.6|40
1761249000000|2025-10-23 19:50:00|51317.1|51297.1|51331.2|51311.2|51335.2|51315.2|51306.1|51286.1|248
1761249300000|2025-10-23 19:55:00|51332.1|51312.1|51337.1|51317.1|51348.7|51328.7|51318.7|51298.7|79
1761249600000|2025-10-23 20:00:00|51338.7|51318.7|51276.2|51256.2|51361.2|51341.2|51275.2|51255.2|46
1761249900000|2025-10-23 20:05:00|51279.7|51259.7|51267.8|51247.8|51292.2|51272.2|51263.7|51243.7|51
1761250200000|2025-10-23 20:10:00|51266.2|51246.2|51241.3|51221.3|51266.2|51246.2|51237.2|51217.2|46
1761250500000|2025-10-23 20:15:00|51243.8|51223.8|51258.8|51238.8|51258.8|51238.8|51236.3|51216.3|27
1761250800000|2025-10-23 20:20:00|51260.7|51240.7|51251.3|51231.3|51267.2|51247.2|51234.8|51214.8|19
1761251100000|2025-10-23 20:25:00|51250.4|51230.4|51243.8|51223.8|51250.4|51230.4|51233.8|51213.8|6
1761251400000|2025-10-23 20:30:00|51246.3|51226.3|51277.3|51257.3|51277.3|51257.3|51246.3|51226.3|17
1761251700000|2025-10-23 20:35:00|51276.4|51256.4|51281.4|51261.4|51281.4|51261.4|51268.9|51248.9|13
1761252000000|2025-10-23 20:40:00|51278.9|51258.9|51308.9|51288.9|51311.4|51291.4|51278.9|51258.9|25
1761252300000|2025-10-23 20:45:00|51308|51288|51331.4|51311.4|51333|51313|51306.4|51286.4|8
1761252600000|2025-10-23 20:50:00|51326.4|51306.4|51314|51294|51329|51309|51311.5|51291.5|14
1761252900000|2025-10-23 20:55:00|51314.9|51294.9|51297.4|51277.4|51319|51299|51295.5|51275.5|36
1761256800000|2025-10-23 22:00:00|51334.3|51314.3|51304.3|51284.3|51350.3|51330.3|51304.3|51284.3|30
1761257100000|2025-10-23 22:05:00|51300.9|51280.9|51316.8|51296.8|51316.8|51296.8|51293.7|51273.7|8
1761257400000|2025-10-23 22:10:00|51319.3|51299.3|51306.9|51286.9|51326.9|51306.9|51304.4|51284.4|14
1761257700000|2025-10-23 22:15:00|51304.4|51284.4|51291.9|51271.9|51304.4|51284.4|51291.9|51271.9|5
1761258000000|2025-10-23 22:20:00|51289.4|51269.4|51294.4|51274.4|51294.4|51274.4|51278.5|51258.5|3
1761258300000|2025-10-23 22:25:00|51301.9|51281.9|51314.4|51294.4|51331.9|51311.9|51301.9|51281.9|7
1761258600000|2025-10-23 22:30:00|51314.5|51294.5|51309.5|51289.5|51317|51297|51304.5|51284.5|0
1761258900000|2025-10-23 22:35:00|51308.5|51288.5|51309.5|51289.5|51309.5|51289.5|51302|51282|2
1761259200000|2025-10-23 22:40:00|51308.5|51288.5|51317|51297|51320.5|51300.5|51297|51277|7
1761259500000|2025-10-23 22:45:00|51318|51298|51337.1|51317.1|51337.1|51317.1|51318|51298|13
1761259800000|2025-10-23 22:50:00|51338|51318|51357.1|51337.1|51357.1|51337.1|51338|51318|11
1761260100000|2025-10-23 22:55:00|51362.1|51342.1|51349.6|51329.6|51372.1|51352.1|51349.6|51329.6|16
1761260400000|2025-10-23 23:00:00|51350.6|51330.6|51364.6|51344.6|51379.6|51359.6|51350.6|51330.6|5
1761260700000|2025-10-23 23:05:00|51356.2|51336.2|51339.7|51319.7|51356.2|51336.2|51334.6|51314.6|7
1761261000000|2025-10-23 23:10:00|51343.7|51323.7|51359.7|51339.7|51369.7|51349.7|51343.7|51323.7|16
1761261300000|2025-10-23 23:15:00|51357.2|51337.2|51352.2|51332.2|51357.2|51337.2|51349.7|51329.7|1
1761261600000|2025-10-23 23:20:00|51358.2|51338.2|51353.2|51333.2|51358.2|51338.2|51344.7|51324.7|3
1761261900000|2025-10-23 23:25:00|51354.7|51334.7|51367.3|51347.3|51372.3|51352.3|51347.2|51327.2|13
1761262200000|2025-10-23 23:30:00|51368.2|51348.2|51393.2|51373.2|51393.2|51373.2|51367.3|51347.3|50
1761262500000|2025-10-23 23:35:00|51394.8|51374.8|51400.8|51380.8|51400.8|51380.8|51387.3|51367.3|24
1761262800000|2025-10-23 23:40:00|51403.3|51383.3|51419.8|51399.8|51419.8|51399.8|51403.3|51383.3|25
1761263100000|2025-10-23 23:45:00|51424.8|51404.8|51407.4|51387.4|51449.8|51429.8|51407.4|51387.4|44
1761263400000|2025-10-23 23:50:00|51408.3|51388.3|51434.9|51414.9|51437.4|51417.4|51404.9|51384.9|25
1761263700000|2025-10-23 23:55:00|51433.3|51413.3|51418.4|51398.4|51437.4|51417.4|51408.9|51388.9|6
1761264000000|2025-10-24 00:00:00|51419.3|51399.3|51500.9|51480.9|51519.3|51499.3|51410.9|51390.9|83
1761264300000|2025-10-24 00:05:00|51499.9|51479.9|51538.4|51518.4|51540.9|51520.9|51499.9|51479.9|30
1761264600000|2025-10-24 00:10:00|51530|51510|51487.5|51467.5|51537.5|51517.5|51487.5|51467.5|18
1761264900000|2025-10-24 00:15:00|51485|51465|51502.5|51482.5|51512.5|51492.5|51455|51435|30
1761265200000|2025-10-24 00:20:00|51505|51485|51492.5|51472.5|51511.6|51491.6|51490|51470|4
1761265500000|2025-10-24 00:25:00|51490.6|51470.6|51521|51501|51529.1|51509.1|51474.1|51454.1|42
1761265800000|2025-10-24 00:30:00|51520.1|51500.1|51505.1|51485.1|51525.1|51505.1|51502.6|51482.6|12
1761266100000|2025-10-24 00:35:00|51502.6|51482.6|51506.1|51486.1|51515.1|51495.1|51482.6|51462.6|9
1761266400000|2025-10-24 00:40:00|51503.6|51483.6|51492.6|51472.6|51506.1|51486.1|51491.7|51471.7|7
1761266700000|2025-10-24 00:45:00|51487.6|51467.6|51495.2|51475.2|51520.1|51500.1|51487.6|51467.6|62
1761267000000|2025-10-24 00:50:00|51496.7|51476.7|51562.7|51542.7|51562.7|51542.7|51496.7|51476.7|55
1761267300000|2025-10-24 00:55:00|51564.6|51544.6|51562.1|51542.1|51579.6|51559.6|51539.6|51519.6|96
1761267600000|2025-10-24 01:00:00|51561.2|51541.2|51524.7|51504.7|51562.1|51542.1|51489.6|51469.6|157
1761267900000|2025-10-24 01:05:00|51527.2|51507.2|51527.2|51507.2|51548.1|51528.1|51519.7|51499.7|127
1761268200000|2025-10-24 01:10:00|51528.1|51508.1|51575.7|51555.7|51575.7|51555.7|51526.6|51506.6|134
1761268500000|2025-10-24 01:15:00|51573.2|51553.2|51547.2|51527.2|51575.7|51555.7|51544.7|51524.7|83
1761268800000|2025-10-24 01:20:00|51549.7|51529.7|51559.8|51539.8|51561.3|51541.3|51526.3|51506.3|58
1761269100000|2025-10-24 01:25:00|51560.7|51540.7|51536.7|51516.7|51571.7|51551.7|51529.8|51509.8|87
1761269400000|2025-10-24 01:30:00|51537.3|51517.3|51514.8|51494.8|51554.8|51534.8|51490.8|51470.8|197
1761269700000|2025-10-24 01:35:00|51513.9|51493.9|51543.3|51523.3|51549.2|51529.2|51484.8|51464.8|354
1761270000000|2025-10-24 01:40:00|51540.8|51520.8|51556.8|51536.8|51557.7|51537.7|51526.7|51506.7|92
1761270300000|2025-10-24 01:45:00|51557.7|51537.7|51508.7|51488.7|51562.4|51542.4|51504.3|51484.3|117
1761270600000|2025-10-24 01:50:00|51510.2|51490.2|51451.8|51431.8|51540.3|51520.3|51441.8|51421.8|63
1761270900000|2025-10-24 01:55:00|51452.8|51432.8|51421.3|51401.3|51468.4|51448.4|51351.8|51331.8|90
1761271200000|2025-10-24 02:00:00|51420.3|51400.3|51411.9|51391.9|51444.4|51424.4|51383.4|51363.4|89
1761271500000|2025-10-24 02:05:00|51413.4|51393.4|51422.8|51402.8|51425.3|51405.3|51389.4|51369.4|63
1761271800000|2025-10-24 02:10:00|51424.4|51404.4|51414.4|51394.4|51464.4|51444.4|51406.9|51386.9|42
1761272100000|2025-10-24 02:15:00|51416.9|51396.9|51413.5|51393.5|51434.4|51414.4|51391.9|51371.9|34
1761272400000|2025-10-24 02:20:00|51414.4|51394.4|51414.5|51394.5|51446.9|51426.9|51398.5|51378.5|33
1761272700000|2025-10-24 02:25:00|51412|51392|51369.5|51349.5|51424.5|51404.5|51364.5|51344.5|41
1761273000000|2025-10-24 02:30:00|51368.5|51348.5|51439.5|51419.5|51457|51437|51364.5|51344.5|58
1761273300000|2025-10-24 02:35:00|51442|51422|51417|51397|51469.5|51449.5|51400.1|51380.1|65
1761273600000|2025-10-24 02:40:00|51413.6|51393.6|51302.1|51282.1|51413.6|51393.6|51299.6|51279.6|65
1761273900000|2025-10-24 02:45:00|51311.5|51291.5|51334.6|51314.6|51349.6|51329.6|51307.1|51287.1|65
1761274200000|2025-10-24 02:50:00|51333.6|51313.6|51392.1|51372.1|51392.1|51372.1|51333|51313|43
1761274500000|2025-10-24 02:55:00|51393.1|51373.1|51359.6|51339.6|51397.1|51377.1|51357.1|51337.1|16
1761274800000|2025-10-24 03:00:00|51364.6|51344.6|51374.7|51354.7|51397.2|51377.2|51364.6|51344.6|29
1761275100000|2025-10-24 03:05:00|51377.2|51357.2|51449.7|51429.7|51467.2|51447.2|51372.2|51352.2|40
1761275400000|2025-10-24 03:10:00|51452.2|51432.2|51440.7|51420.7|51464.7|51444.7|51417.2|51397.2|58
1761275700000|2025-10-24 03:15:00|51442.2|51422.2|51434.7|51414.7|51464.7|51444.7|51434.7|51414.7|21
1761276000000|2025-10-24 03:20:00|51438.8|51418.8|51522.3|51502.3|51524.8|51504.8|51434.7|51414.7|41
1761276300000|2025-10-24 03:25:00|51523.2|51503.2|51528.2|51508.2|51554.8|51534.8|51519.8|51499.8|33
1761276600000|2025-10-24 03:30:00|51528.3|51508.3|51559.8|51539.8|51562.3|51542.3|51519.8|51499.8|29
1761276900000|2025-10-24 03:35:00|51560.8|51540.8|51529.3|51509.3|51567.3|51547.3|51494.8|51474.8|43
1761277200000|2025-10-24 03:40:00|51535.8|51515.8|51532.4|51512.4|51544.9|51524.9|51523.9|51503.9|18
1761277500000|2025-10-24 03:45:00|51529.9|51509.9|51528.9|51508.9|51532.4|51512.4|51524.9|51504.9|0
1761277800000|2025-10-24 03:50:00|51527.4|51507.4|51542.4|51522.4|51542.4|51522.4|51527.4|51507.4|11
1761278100000|2025-10-24 03:55:00|51543.4|51523.4|51509.9|51489.9|51543.4|51523.4|51507.4|51487.4|32
1761278400000|2025-10-24 04:00:00|51510.9|51490.9|51490|51470|51523.4|51503.4|51482.5|51462.5|10
1761278700000|2025-10-24 04:05:00|51492.5|51472.5|51492.5|51472.5|51495|51475|51475|51455|7
1761279000000|2025-10-24 04:10:00|51494|51474|51505|51485|51505|51485|51475|51455|12
1761279300000|2025-10-24 04:15:00|51506|51486|51485|51465|51510|51490|51485|51465|15
1761279600000|2025-10-24 04:20:00|51484.1|51464.1|51435.1|51415.1|51484.1|51464.1|51433.5|51413.5|12
1761279900000|2025-10-24 04:25:00|51434.1|51414.1|51450.1|51430.1|51475.1|51455.1|51434.1|51414.1|19
1761280200000|2025-10-24 04:30:00|51448.6|51428.6|51425.1|51405.1|51452.6|51432.6|51406.7|51386.7|14
1761280500000|2025-10-24 04:35:00|51422.6|51402.6|51440.1|51420.1|51445.1|51425.1|51417.6|51397.6|4
1761280800000|2025-10-24 04:40:00|51440.2|51420.2|51430.2|51410.2|51455.2|51435.2|51430.2|51410.2|6
1761281100000|2025-10-24 04:45:00|51432.7|51412.7|51487.7|51467.7|51490.2|51470.2|51425.2|51405.2|65
1761281400000|2025-10-24 04:50:00|51490.2|51470.2|51457.7|51437.7|51490.2|51470.2|51451.8|51431.8|14
1761281700000|2025-10-24 04:55:00|51459.3|51439.3|51458.7|51438.7|51462.7|51442.7|51456.2|51436.2|23
1761282000000|2025-10-24 05:00:00|51460.2|51440.2|51510.3|51490.3|51511.2|51491.2|51445.3|51425.3|32
1761282300000|2025-10-24 05:05:00|51511.2|51491.2|51528.8|51508.8|51540.3|51520.3|51495.3|51475.3|25
1761282600000|2025-10-24 05:10:00|51531.3|51511.3|51495.3|51475.3|51531.3|51511.3|51492.8|51472.8|9
1761282900000|2025-10-24 05:15:00|51485.3|51465.3|51516.9|51496.9|51520.3|51500.3|51482.8|51462.8|11
1761283200000|2025-10-24 05:20:00|51515.9|51495.9|51502.9|51482.9|51522.9|51502.9|51500.4|51480.4|18
1761283500000|2025-10-24 05:25:00|51501.9|51481.9|51530.4|51510.4|51532.9|51512.9|51485.4|51465.4|28
1761283800000|2025-10-24 05:30:00|51529.4|51509.4|51508.9|51488.9|51535.4|51515.4|51442.9|51422.9|39
1761284100000|2025-10-24 05:35:00|51510.4|51490.4|51493|51473|51510.4|51490.4|51472.9|51452.9|16
1761284400000|2025-10-24 05:40:00|51495.5|51475.5|51490.5|51470.5|51510.5|51490.5|51455.5|51435.5|28
1761284700000|2025-10-24 05:45:00|51485.5|51465.5|51540.5|51520.5|51550.5|51530.5|51483|51463|28
1761285000000|2025-10-24 05:50:00|51545.5|51525.5|51605.5|51585.5|51607.1|51587.1|51525.5|51505.5|106
1761285300000|2025-10-24 05:55:00|51607.4|51587.4|51645.6|51625.6|51645.6|51625.6|51568|51548|162
1761285600000|2025-10-24 06:00:00|51644.6|51624.6|51633.1|51613.1|51663.1|51643.1|51598.1|51578.1|174
1761285900000|2025-10-24 06:05:00|51630.6|51610.6|51605.6|51585.6|51642.1|51622.1|51580.6|51560.6|67
1761286200000|2025-10-24 06:10:00|51608.1|51588.1|51655.6|51635.6|51665.6|51645.6|51605.6|51585.6|86
1761286500000|2025-10-24 06:15:00|51657.2|51637.2|51680.7|51660.7|51700.3|51680.3|51657.2|51637.2|264
1761286800000|2025-10-24 06:20:00|51683.2|51663.2|51746.6|51726.6|51749.1|51729.1|51644.7|51624.7|430
1761287100000|2025-10-24 06:25:00|51749.1|51729.1|51745.5|51725.5|51752.9|51732.9|51724.5|51704.5|397
1761287400000|2025-10-24 06:30:00|51746.4|51726.4|51870.5|51850.5|51872|51852|51744.5|51724.5|188
1761287700000|2025-10-24 06:35:00|51872|51852|51827.1|51807.1|51899.5|51879.5|51809.5|51789.5|152
1761288000000|2025-10-24 06:40:00|51829.6|51809.6|51786.1|51766.1|51864.6|51844.6|51768.6|51748.6|149
1761288300000|2025-10-24 06:45:00|51788|51768|51912.7|51892.7|51917.7|51897.7|51767.7|51747.7|150
1761288600000|2025-10-24 06:50:00|51907.7|51887.7|51927.7|51907.7|51945.2|51925.2|51877.7|51857.7|135
1761288900000|2025-10-24 06:55:00|51928.7|51908.7|51887.8|51867.8|51932.7|51912.7|51872.7|51852.7|81
1761289200000|2025-10-24 07:00:00|51891.8|51871.8|51797.8|51777.8|51892.8|51872.8|51767.8|51747.8|136
1761289500000|2025-10-24 07:05:00|51795.3|51775.3|51802.8|51782.8|51830.3|51810.3|51782.8|51762.8|64
1761289800000|2025-10-24 07:10:00|51800.3|51780.3|51717.8|51697.8|51800.3|51780.3|51707.8|51687.8|75
1761290100000|2025-10-24 07:15:00|51716.9|51696.9|51757.9|51737.9|51802.8|51782.8|51661.9|51641.9|147
1761290400000|2025-10-24 07:20:00|51756|51736|51687.9|51667.9|51756.9|51736.9|51687.9|51667.9|43
1761290700000|2025-10-24 07:25:00|51688.8|51668.8|51717|51697|51750.4|51730.4|51687.9|51667.9|47
1761291000000|2025-10-24 07:30:00|51717.9|51697.9|51743.9|51723.9|51752.9|51732.9|51697.9|51677.9|83
1761291300000|2025-10-24 07:35:00|51746.4|51726.4|51820.5|51800.5|51851.4|51831.4|51746.4|51726.4|54
1761291600000|2025-10-24 07:40:00|51819.5|51799.5|51781.1|51761.1|51843|51823|51766.1|51746.1|73
1761291900000|2025-10-24 07:45:00|51782|51762|51742.1|51722.1|51786.1|51766.1|51733.6|51713.6|60
1761292200000|2025-10-24 07:50:00|51745.2|51725.2|51642.7|51622.7|51759.6|51739.6|51638.6|51618.6|98
1761292500000|2025-10-24 07:55:00|51641.1|51621.1|51653.7|51633.7|51672.7|51652.7|51631.1|51611.1|145
1761292800000|2025-10-24 08:00:00|51658.7|51638.7|51512.4|51492.4|51686.2|51666.2|51505.8|51485.8|225
1761293100000|2025-10-24 08:05:00|51510.8|51490.8|51549.3|51529.3|51584.3|51564.3|51466.8|51446.8|117
1761293400000|2025-10-24 08:10:00|51547.8|51527.8|51504.3|51484.3|51585.3|51565.3|51499.3|51479.3|76
1761293700000|2025-10-24 08:15:00|51506.8|51486.8|51526.9|51506.9|51541.8|51521.8|51494.3|51474.3|81
1761294000000|2025-10-24 08:20:00|51527.8|51507.8|51541.9|51521.9|51554.4|51534.4|51516.9|51496.9|94
1761294300000|2025-10-24 08:25:00|51540.3|51520.3|51613.5|51593.5|51614.4|51594.4|51540.3|51520.3|50
1761294600000|2025-10-24 08:30:00|51611.9|51591.9|51571.9|51551.9|51641.9|51621.9|51551.9|51531.9|142
1761294900000|2025-10-24 08:35:00|51569.4|51549.4|51545.4|51525.4|51584.5|51564.5|51542|51522|80
1761295200000|2025-10-24 08:40:00|51544.5|51524.5|51566|51546|51566|51546|51505.1|51485.1|526
1761295500000|2025-10-24 08:45:00|51567.6|51547.6|51662.6|51642.6|51670.1|51650.1|51555.1|51535.1|138
1761295800000|2025-10-24 08:50:00|51660.1|51640.1|51573.6|51553.6|51672.6|51652.6|51571.1|51551.1|53
1761296100000|2025-10-24 08:55:00|51571.1|51551.1|51513.3|51493.3|51595.2|51575.2|51513.3|51493.3|162
1761296400000|2025-10-24 09:00:00|51510.8|51490.8|51525.8|51505.8|51525.8|51505.8|51470.8|51450.8|107
1761296700000|2025-10-24 09:05:00|51528.3|51508.3|51555.8|51535.8|51556.8|51536.8|51475.8|51455.8|47
1761297000000|2025-10-24 09:10:00|51560.8|51540.8|51604.9|51584.9|51608.4|51588.4|51543.3|51523.3|53
1761297300000|2025-10-24 09:15:00|51603.4|51583.4|51565.9|51545.9|51603.4|51583.4|51543.4|51523.4|104
1761297600000|2025-10-24 09:20:00|51563.4|51543.4|51585.3|51565.3|51585.3|51565.3|51552.4|51532.4|55
1761297900000|2025-10-24 09:25:00|51584.4|51564.4|51582.8|51562.8|51612.8|51592.8|51572.8|51552.8|27
1761298200000|2025-10-24 09:30:00|51580.9|51560.9|51561.3|51541.3|51592.2|51572.2|51551.3|51531.3|144
1761298500000|2025-10-24 09:35:00|51562.9|51542.9|51573.8|51553.8|51578.8|51558.8|51556.3|51536.3|18
1761298800000|2025-10-24 09:40:00|51571.3|51551.3|51581.3|51561.3|51587.3|51567.3|51561.3|51541.3|7
1761299100000|2025-10-24 09:45:00|51582.3|51562.3|51500.4|51480.4|51583.8|51563.8|51500.4|51480.4|70
1761299400000|2025-10-24 09:50:00|51497.9|51477.9|51401.1|51381.1|51497.9|51477.9|51401.1|51381.1|99
1761299700000|2025-10-24 09:55:00|51399.5|51379.5|51354.2|51334.2|51408|51388|51328|51308|141
1761300000000|2025-10-24 10:00:00|51353.2|51333.2|51428|51408|51433.9|51413.9|51298|51278|124
1761300300000|2025-10-24 10:05:00|51427.1|51407.1|51420.5|51400.5|51458|51438|51415.5|51395.5|44
1761300600000|2025-10-24 10:10:00|51419|51399|51449.6|51429.6|51459|51439|51408|51388|17
1761300900000|2025-10-24 10:15:00|51448.1|51428.1|51413.1|51393.1|51448.1|51428.1|51405.6|51385.6|11
1761301200000|2025-10-24 10:20:00|51411.5|51391.5|51423.1|51403.1|51442.1|51422.1|51403.1|51383.1|46
1761301500000|2025-10-24 10:25:00|51418.1|51398.1|51408.1|51388.1|51423.1|51403.1|51393.1|51373.1|25
1761301800000|2025-10-24 10:30:00|51405.6|51385.6|51389.1|51369.1|51413.2|51393.2|51388.1|51368.1|23
1761302100000|2025-10-24 10:35:00|51390.7|51370.7|51398.2|51378.2|51410.7|51390.7|51370.7|51350.7|23
1761302400000|2025-10-24 10:40:00|51394.1|51374.1|51374.2|51354.2|51403.2|51383.2|51373.2|51353.2|12
1761302700000|2025-10-24 10:45:00|51373.2|51353.2|51405.7|51385.7|51406.7|51386.7|51359.8|51339.8|44
1761303000000|2025-10-24 10:50:00|51403.2|51383.2|51395.8|51375.8|51411.7|51391.7|51395.7|51375.7|34
1761303300000|2025-10-24 10:55:00|51394.2|51374.2|51369.2|51349.2|51394.2|51374.2|51345.8|51325.8|62
1761303600000|2025-10-24 11:00:00|51370.2|51350.2|51359.3|51339.3|51425.8|51405.8|51359.3|51339.3|43
1761303900000|2025-10-24 11:05:00|51359.9|51339.9|51443.3|51423.3|51445.8|51425.8|51355.8|51335.8|41
1761304200000|2025-10-24 11:10:00|51444.3|51424.3|51460.9|51440.9|51460.9|51440.9|51440.8|51420.8|40
1761304500000|2025-10-24 11:15:00|51463.4|51443.4|51389.9|51369.9|51465.9|51445.9|51377.4|51357.4|36
1761304800000|2025-10-24 11:20:00|51388.4|51368.4|51408.4|51388.4|51410.9|51390.9|51383.4|51363.4|36
1761305100000|2025-10-24 11:25:00|51405|51385|51405.9|51385.9|51408.4|51388.4|51393.4|51373.4|57
1761305400000|2025-10-24 11:30:00|51403.4|51383.4|51389.4|51369.4|51411.3|51391.3|51386.6|51366.6|137
1761305700000|2025-10-24 11:35:00|51391|51371|51380|51360|51396|51376|51367.5|51347.5|92
1761306000000|2025-10-24 11:40:00|51383.5|51363.5|51403.5|51383.5|51408.5|51388.5|51381|51361|35
1761306300000|2025-10-24 11:45:00|51402.6|51382.6|51436|51416|51441|51421|51402.6|51382.6|51
1761306600000|2025-10-24 11:50:00|51441|51421|51414.5|51394.5|51445.1|51425.1|51408.6|51388.6|33
1761306900000|2025-10-24 11:55:00|51416.1|51396.1|51407.6|51387.6|51426.1|51406.1|51391.1|51371.1|231
1761307200000|2025-10-24 12:00:00|51406.1|51386.1|51411.1|51391.1|51433.6|51413.6|51406.1|51386.1|37
1761307500000|2025-10-24 12:05:00|51413.6|51393.6|51428.6|51408.6|51436.1|51416.1|51413.6|51393.6|42
1761307800000|2025-10-24 12:10:00|51423.6|51403.6|51336.2|51316.2|51426.1|51406.1|51324.6|51304.6|109
1761308100000|2025-10-24 12:15:00|51331.2|51311.2|51349.6|51329.6|51367.1|51347.1|51326.2|51306.2|77
1761308400000|2025-10-24 12:20:00|51352.1|51332.1|51239.3|51219.3|51368.7|51348.7|51239.3|51219.3|341
1761308700000|2025-10-24 12:25:00|51246.8|51226.8|51308.7|51288.7|51314.4|51294.4|51231.8|51211.8|203
1761309000000|2025-10-24 12:30:00|51314.4|51294.4|51371.9|51351.9|51477.5|51457.5|51314.4|51294.4|412
1761309300000|2025-10-24 12:35:00|51374.4|51354.4|51279.4|51259.4|51418.4|51398.4|51228.5|51208.5|443
1761309600000|2025-10-24 12:40:00|51280.4|51260.4|51264.4|51244.4|51321.9|51301.9|51211.9|51191.9|467
1761309900000|2025-10-24 12:45:00|51265.4|51245.4|51289.5|51269.5|51336|51316|51259.4|51239.4|342
1761310200000|2025-10-24 12:50:00|51291|51271|51339.5|51319.5|51354.5|51334.5|51283.5|51263.5|326
1761310500000|2025-10-24 12:55:00|51341|51321|51354.5|51334.5|51419.5|51399.5|51324.5|51304.5|305
1761310800000|2025-10-24 13:00:00|51355.5|51335.5|51490.8|51470.8|51507.4|51487.4|51314.5|51294.5|578
1761311100000|2025-10-24 13:05:00|51488.3|51468.3|51488.3|51468.3|51523.3|51503.3|51453.3|51433.3|355
1761311400000|2025-10-24 13:10:00|51487.4|51467.4|51534.3|51514.3|51534.3|51514.3|51413.3|51393.3|396
1761311700000|2025-10-24 13:15:00|51537.7|51517.7|51590.9|51570.9|51595.9|51575.9|51518.4|51498.4|255
1761312000000|2025-10-24 13:20:00|51593.4|51573.4|51520.9|51500.9|51628.4|51608.4|51520|51500|269
1761312300000|2025-10-24 13:25:00|51520|51500|51480.9|51460.9|51520|51500|51455|51435|143
1761312600000|2025-10-24 13:30:00|51480|51460|51369.1|51349.1|51480|51460|51351.6|51331.6|682
1761312900000|2025-10-24 13:35:00|51364.1|51344.1|51244.1|51224.1|51410|51390|51239.1|51219.1|415
1761313200000|2025-10-24 13:40:00|51241.6|51221.6|51207.6|51187.6|51241.6|51221.6|51124.1|51104.1|593
1761313500000|2025-10-24 13:45:00|51209.1|51189.1|51291.7|51271.7|51305.1|51285.1|51166.6|51146.6|490
1761313800000|2025-10-24 13:50:00|51289.2|51269.2|51310.7|51290.7|51342.6|51322.6|51259.2|51239.2|163
1761314100000|2025-10-24 13:55:00|51309.8|51289.8|51286.7|51266.7|51331.7|51311.7|51266.7|51246.7|155
1761314400000|2025-10-24 14:00:00|51284.2|51264.2|51344.2|51324.2|51374.2|51354.2|51282.6|51262.6|174
1761314700000|2025-10-24 14:05:00|51346.7|51326.7|51394.3|51374.3|51414.3|51394.3|51319.2|51299.2|130
1761315000000|2025-10-24 14:10:00|51395.2|51375.2|51491.8|51471.8|51501.8|51481.8|51395.2|51375.2|282
1761315300000|2025-10-24 14:15:00|51486.8|51466.8|51451.8|51431.8|51502.7|51482.7|51429.3|51409.3|147
1761315600000|2025-10-24 14:20:00|51450.9|51430.9|51384.3|51364.3|51474.3|51454.3|51376.8|51356.8|117
1761315900000|2025-10-24 14:25:00|51386.8|51366.8|51414.4|51394.4|51421.9|51401.9|51383.4|51363.4|110
1761316200000|2025-10-24 14:30:00|51411.9|51391.9|51459.4|51439.4|51459.4|51439.4|51365.9|51345.9|87
1761316500000|2025-10-24 14:35:00|51457.8|51437.8|51516.9|51496.9|51536.9|51516.9|51446.9|51426.9|158
1761316800000|2025-10-24 14:40:00|51519.4|51499.4|51555.4|51535.4|51580|51560|51514.4|51494.4|231
1761317100000|2025-10-24 14:45:00|51556.3|51536.3|51537.9|51517.9|51571|51551|51501.9|51481.9|187
1761317400000|2025-10-24 14:50:00|51538.8|51518.8|51434.5|51414.5|51544.5|51524.5|51432|51412|281
1761317700000|2025-10-24 14:55:00|51433.5|51413.5|51514.5|51494.5|51514.5|51494.5|51402.9|51382.9|209
1761318000000|2025-10-24 15:00:00|51517|51497|51574.5|51554.5|51582|51562|51484.5|51464.5|145
1761318300000|2025-10-24 15:05:00|51577|51557|51682.4|51662.4|51691.4|51671.4|51577|51557|429
1761318600000|2025-10-24 15:10:00|51684.9|51664.9|51736.5|51716.5|51764.9|51744.9|51683.9|51663.9|393
1761318900000|2025-10-24 15:15:00|51737.4|51717.4|51804|51784|51824|51804|51729|51709|321
1761319200000|2025-10-24 15:20:00|51807.4|51787.4|51811.5|51791.5|51839|51819|51754|51734|334
1761319500000|2025-10-24 15:25:00|51814|51794|51764|51744|51828.1|51808.1|51761.5|51741.5|165
1761319800000|2025-10-24 15:30:00|51765|51745|51821.6|51801.6|51839.7|51819.7|51729|51709|233
1761320100000|2025-10-24 15:35:00|51820.6|51800.6|51869.1|51849.1|51879.1|51859.1|51786.6|51766.6|166
1761320400000|2025-10-24 15:40:00|51866.6|51846.6|51836.6|51816.6|51889.1|51869.1|51812.2|51792.2|210
1761320700000|2025-10-24 15:45:00|51837.6|51817.6|51874.1|51854.1|51881.6|51861.6|51781.6|51761.6|186
1761321000000|2025-10-24 15:50:00|51873.2|51853.2|51861.7|51841.7|51876.7|51856.7|51824.2|51804.2|150
1761321300000|2025-10-24 15:55:00|51864.2|51844.2|51824.2|51804.2|51901.7|51881.7|51796.7|51776.7|219
1761321600000|2025-10-24 16:00:00|51825.1|51805.1|51717.3|51697.3|51829.2|51809.2|51711.4|51691.4|308
1761321900000|2025-10-24 16:05:00|51719.8|51699.8|51729.9|51709.9|51782.4|51762.4|51711.4|51691.4|85
1761322200000|2025-10-24 16:10:00|51728.3|51708.3|51712.4|51692.4|51742.4|51722.4|51683.9|51663.9|93
1761322500000|2025-10-24 16:15:00|51714|51694|51709.9|51689.9|51717.4|51697.4|51689|51669|63
1761322800000|2025-10-24 16:20:00|51707.4|51687.4|51677.4|51657.4|51727.4|51707.4|51677.4|51657.4|79
1761323100000|2025-10-24 16:25:00|51675.9|51655.9|51640|51620|51682.5|51662.5|51640|51620|212
1761323400000|2025-10-24 16:30:00|51637.5|51617.5|51625|51605|51641.9|51621.9|51581.6|51561.6|184
1761323700000|2025-10-24 16:35:00|51624.1|51604.1|51585|51565|51627.5|51607.5|51577.5|51557.5|78
1761324000000|2025-10-24 16:40:00|51584.1|51564.1|51658.5|51638.5|51658.5|51638.5|51575|51555|84
1761324300000|2025-10-24 16:45:00|51660|51640|51642.6|51622.6|51667.6|51647.6|51621|51601|125
1761324600000|2025-10-24 16:50:00|51641.6|51621.6|51647.6|51627.6|51675.1|51655.1|51637.6|51617.6|92
1761324900000|2025-10-24 16:55:00|51645.1|51625.1|51694.2|51674.2|51702.6|51682.6|51636.1|51616.1|679
1761325200000|2025-10-24 17:00:00|51693.2|51673.2|51690.2|51670.2|51717.6|51697.6|51660.1|51640.1|140
1761325500000|2025-10-24 17:05:00|51689.2|51669.2|51712.7|51692.7|51712.7|51692.7|51643.9|51623.9|120
1761325800000|2025-10-24 17:10:00|51708.6|51688.6|51744.3|51724.3|51750.2|51730.2|51688.6|51668.6|94
1761326100000|2025-10-24 17:15:00|51742.7|51722.7|51750.2|51730.2|51755.2|51735.2|51735.2|51715.2|67
1761326400000|2025-10-24 17:20:00|51749.3|51729.3|51717.8|51697.8|51752.7|51732.7|51707.7|51687.7|38
1761326700000|2025-10-24 17:25:00|51720.3|51700.3|51737.8|51717.8|51742.8|51722.8|51720.3|51700.3|97
1761327000000|2025-10-24 17:30:00|51734.3|51714.3|51716.9|51696.9|51754.3|51734.3|51715.3|51695.3|53
1761327300000|2025-10-24 17:35:00|51714.4|51694.4|51727.8|51707.8|51727.8|51707.8|51711.9|51691.9|18
1761327600000|2025-10-24 17:40:00|51724.4|51704.4|51700.4|51680.4|51729.4|51709.4|51693.5|51673.5|52
1761327900000|2025-10-24 17:45:00|51699.4|51679.4|51722.9|51702.9|51730.4|51710.4|51695.4|51675.4|59
1761328200000|2025-10-24 17:50:00|51721.9|51701.9|51692.9|51672.9|51721.9|51701.9|51690.4|51670.4|46
1761328500000|2025-10-24 17:55:00|51693.8|51673.8|51655.4|51635.4|51707.9|51687.9|51655.4|51635.4|70
1761328800000|2025-10-24 18:00:00|51652.9|51632.9|51620.5|51600.5|51652.9|51632.9|51583|51563|65
1761329100000|2025-10-24 18:05:00|51623.3|51603.3|51660.5|51640.5|51660.5|51640.5|51605.5|51585.5|29
1761329400000|2025-10-24 18:10:00|51661.4|51641.4|51683|51663|51683|51663|51653|51633|44
1761329700000|2025-10-24 18:15:00|51685.5|51665.5|51717.1|51697.1|51725.5|51705.5|51665.5|51645.5|45
1761330000000|2025-10-24 18:20:00|51718.7|51698.7|51741.5|51721.5|51744.9|51724.9|51717.1|51697.1|17
1761330300000|2025-10-24 18:25:00|51742.4|51722.4|51708.7|51688.7|51746.5|51726.5|51703.1|51683.1|33
1761330600000|2025-10-24 18:30:00|51707.1|51687.1|51723.1|51703.1|51733.1|51713.1|51707.1|51687.1|49
1761330900000|2025-10-24 18:35:00|51722.2|51702.2|51751.3|51731.3|51751.3|51731.3|51718.8|51698.8|54
1761331200000|2025-10-24 18:40:00|51749.7|51729.7|51680.7|51660.7|51749.7|51729.7|51671|51651|36
1761331500000|2025-10-24 18:45:00|51683.2|51663.2|51688.2|51668.2|51688.2|51668.2|51673.8|51653.8|18
1761331800000|2025-10-24 18:50:00|51693.2|51673.2|51683.2|51663.2|51695.7|51675.7|51680.7|51660.7|18
1761332100000|2025-10-24 18:55:00|51680.7|51660.7|51703.2|51683.2|51705.7|51685.7|51680.7|51660.7|9
1761332400000|2025-10-24 19:00:00|51702.3|51682.3|51709.2|51689.2|51718.2|51698.2|51700.8|51680.8|17
1761332700000|2025-10-24 19:05:00|51710.8|51690.8|51723.3|51703.3|51726.7|51706.7|51698.3|51678.3|39
1761333000000|2025-10-24 19:10:00|51720.8|51700.8|51705.8|51685.8|51735.8|51715.8|51703.3|51683.3|17
1761333300000|2025-10-24 19:15:00|51708.3|51688.3|51703.3|51683.3|51708.3|51688.3|51692.4|51672.4|19
1761333600000|2025-10-24 19:20:00|51700.8|51680.8|51698.4|51678.4|51703.3|51683.3|51693.4|51673.4|4
1761333900000|2025-10-24 19:25:00|51699.3|51679.3|51713.4|51693.4|51715.9|51695.9|51699.3|51679.3|13
1761334200000|2025-10-24 19:30:00|51714.3|51694.3|51670.9|51650.9|51714.3|51694.3|51648.4|51628.4|52
1761334500000|2025-10-24 19:35:00|51665.9|51645.9|51648.4|51628.4|51675.9|51655.9|51648.4|51628.4|20
1761334800000|2025-10-24 19:40:00|51650|51630|51626|51606|51668.4|51648.4|51620|51600|26
1761335100000|2025-10-24 19:45:00|51621|51601|51611|51591|51630.3|51610.3|51611|51591|15
1761335400000|2025-10-24 19:50:00|51608.5|51588.5|51597.9|51577.9|51618.5|51598.5|51577.9|51557.9|291
1761335700000|2025-10-24 19:55:00|51597|51577|51608.5|51588.5|51616|51596|51581|51561|63
1761336000000|2025-10-24 20:00:00|51602|51582|51596.1|51576.1|51623.5|51603.5|51591.1|51571.1|38
1761336300000|2025-10-24 20:05:00|51593.6|51573.6|51591.1|51571.1|51596.1|51576.1|51589.2|51569.2|10
1761336600000|2025-10-24 20:10:00|51588.6|51568.6|51586.1|51566.1|51591.1|51571.1|51581.7|51561.7|9
1761336900000|2025-10-24 20:15:00|51587.1|51567.1|51584.6|51564.6|51592.1|51572.1|51582.1|51562.1|6
1761337200000|2025-10-24 20:20:00|51582.1|51562.1|51576.2|51556.2|51584.6|51564.6|51576.2|51556.2|7
1761337500000|2025-10-24 20:25:00|51578.7|51558.7|51604.6|51584.6|51604.6|51584.6|51576.2|51556.2|11
1761337800000|2025-10-24 20:30:00|51605.6|51585.6|51627.8|51607.8|51638.7|51618.7|51605.6|51585.6|41
1761338100000|2025-10-24 20:35:00|51628.7|51608.7|51626.3|51606.3|51631.2|51611.2|51621.2|51601.2|13
1761338400000|2025-10-24 20:40:00|51628.8|51608.8|51608.8|51588.8|51637.2|51617.2|51607.8|51587.8|14
1761338700000|2025-10-24 20:45:00|51606.3|51586.3|51611.3|51591.3|51611.3|51591.3|51603.8|51583.8|6
1761339000000|2025-10-24 20:50:00|51613.8|51593.8|51606.3|51586.3|51613.8|51593.8|51603.8|51583.8|7
1761339300000|2025-10-24 20:55:00|51607.3|51587.3|51614.8|51594.8|51618.9|51598.9|51598.8|51578.8|27
1761516000000|2025-10-26 22:00:00|52258.1|52238.1|52395.5|52375.5|52436.4|52416.4|52223.9|52203.9|523
1761516300000|2025-10-26 22:05:00|52399.8|52379.8|52388.2|52368.2|52405.7|52385.7|52343.2|52323.2|157
1761516600000|2025-10-26 22:10:00|52386.6|52366.6|52419|52399|52429|52409|52368.2|52348.2|167
1761516900000|2025-10-26 22:15:00|52424|52404|52443.1|52423.1|52444|52424|52414|52394|94
1761517200000|2025-10-26 22:20:00|52441.5|52421.5|52594.9|52574.9|52624.9|52604.9|52439.7|52419.7|186
1761517500000|2025-10-26 22:25:00|52594|52574|52589.9|52569.9|52654.9|52634.9|52564.8|52544.8|153
1761517800000|2025-10-26 22:30:00|52595.7|52575.7|52627.4|52607.4|52665.7|52645.7|52579.9|52559.9|128
1761518100000|2025-10-26 22:35:00|52616.6|52596.6|52650|52630|52655|52635|52604.9|52584.9|72
1761518400000|2025-10-26 22:40:00|52651.6|52631.6|52721.6|52701.6|52921.7|52901.7|52651.6|52631.6|303
1761518700000|2025-10-26 22:45:00|52724.3|52704.3|52684.1|52664.1|52740|52720|52654.1|52634.1|75
1761519000000|2025-10-26 22:50:00|52685|52665|52646.7|52626.7|52687.5|52667.5|52638.3|52618.3|43
1761519300000|2025-10-26 22:55:00|52645|52625|52595.1|52575.1|52670.1|52650.1|52595.1|52575.1|83
1761519600000|2025-10-26 23:00:00|52594.2|52574.2|52616.7|52596.7|52616.7|52596.7|52549.2|52529.2|86
1761519900000|2025-10-26 23:05:00|52613.3|52593.3|52559.2|52539.2|52630.9|52610.9|52559.2|52539.2|67
1761520200000|2025-10-26 23:10:00|52564.2|52544.2|52599.3|52579.3|52619.3|52599.3|52559.2|52539.2|46
1761520500000|2025-10-26 23:15:00|52596.8|52576.8|52579.3|52559.3|52611.8|52591.8|52571.8|52551.8|26
1761520800000|2025-10-26 23:20:00|52580.2|52560.2|52539.3|52519.3|52581.8|52561.8|52531.7|52511.7|51
1761521100000|2025-10-26 23:25:00|52536.8|52516.8|52554.3|52534.3|52569.3|52549.3|52534.3|52514.3|34
1761521400000|2025-10-26 23:30:00|52553.5|52533.5|52544.4|52524.4|52553.5|52533.5|52501.9|52481.9|45
1761521700000|2025-10-26 23:35:00|52541.9|52521.9|52544.4|52524.4|52545.3|52525.3|52509.4|52489.4|14
1761522000000|2025-10-26 23:40:00|52546.9|52526.9|52528.7|52508.7|52561.9|52541.9|52491|52471|26
1761522300000|2025-10-26 23:45:00|52526.2|52506.2|52544.4|52524.4|52544.4|52524.4|52491.9|52471.9|14
1761522600000|2025-10-26 23:50:00|52541.9|52521.9|52559.5|52539.5|52567|52547|52526.1|52506.1|20
1761522900000|2025-10-26 23:55:00|52557|52537|52532|52512|52594.5|52574.5|52529.5|52509.5|24
1761523200000|2025-10-27 00:00:00|52529.5|52509.5|52524.5|52504.5|52552|52532|52514.5|52494.5|36
1761523500000|2025-10-27 00:05:00|52527|52507|52557.1|52537.1|52557.1|52537.1|52521.2|52501.2|18
1761523800000|2025-10-27 00:10:00|52558.7|52538.7|52537.1|52517.1|52559.6|52539.6|52524.6|52504.6|13
1761524100000|2025-10-27 00:15:00|52539.6|52519.6|52510.5|52490.5|52564.6|52544.6|52504.6|52484.6|50
1761524400000|2025-10-27 00:20:00|52501.2|52481.2|52435.4|52415.4|52501.2|52481.2|52412.1|52392.1|113
1761524700000|2025-10-27 00:25:00|52433.6|52413.6|52502.2|52482.2|52502.2|52482.2|52407.1|52387.1|110
1761525000000|2025-10-27 00:30:00|52504.7|52484.7|52547.2|52527.2|52574.7|52554.7|52504.7|52484.7|88
1761525300000|2025-10-27 00:35:00|52548.1|52528.1|52597.2|52577.2|52614.7|52594.7|52548.1|52528.1|72
1761525600000|2025-10-27 00:40:00|52598.1|52578.1|52572.2|52552.2|52622.2|52602.2|52557.2|52537.2|102
1761525900000|2025-10-27 00:45:00|52574.7|52554.7|52646.4|52626.4|52696.4|52676.4|52567.2|52547.2|198
1761526200000|2025-10-27 00:50:00|52648.9|52628.9|52807.3|52787.3|52849.8|52829.8|52647.3|52627.3|381
1761526500000|2025-10-27 00:55:00|52806.4|52786.4|52509.8|52489.8|52806.4|52786.4|52416.4|52396.4|294
1761526800000|2025-10-27 01:00:00|52411.3|52391.3|52357.3|52337.3|52578.9|52558.9|52189.8|52169.8|844
1761527100000|2025-10-27 01:05:00|52356.5|52336.5|52352.4|52332.4|52394.8|52374.8|52309.8|52289.8|158
1761527400000|2025-10-27 01:10:00|52349|52329|52222.4|52202.4|52377.4|52357.4|52217.4|52197.4|194
1761527700000|2025-10-27 01:15:00|52224.9|52204.9|52389.9|52369.9|52397.4|52377.4|52224.9|52204.9|121
1761528000000|2025-10-27 01:20:00|52387.3|52367.3|52302.4|52282.4|52389.9|52369.9|52278.2|52258.2|84
1761528300000|2025-10-27 01:25:00|52304.9|52284.9|52461.6|52441.6|52514.1|52494.1|52279.9|52259.9|99
1761528600000|2025-10-27 01:30:00|52460|52440|52278.4|52258.4|52478.3|52458.3|52258.4|52238.4|101
1761528900000|2025-10-27 01:35:00|52280|52260|52265|52245|52295|52275|52235|52215|105
1761529200000|2025-10-27 01:40:00|52266.6|52246.6|52303.4|52283.4|52332.5|52312.5|52237.5|52217.5|115
1761529500000|2025-10-27 01:45:00|52308.4|52288.4|52313.4|52293.4|52352.6|52332.6|52298.4|52278.4|142
1761529800000|2025-10-27 01:50:00|52315.1|52295.1|52401|52381|52430.1|52410.1|52280.9|52260.9|92
1761530100000|2025-10-27 01:55:00|52401.8|52381.8|52345.2|52325.2|52430.1|52410.1|52326.1|52306.1|117
1761530400000|2025-10-27 02:00:00|52348.5|52328.5|52311.9|52291.9|52368.5|52348.5|52291|52271|49
1761530700000|2025-10-27 02:05:00|52314.4|52294.4|52291|52271|52326|52306|52278.5|52258.5|40
1761531000000|2025-10-27 02:10:00|52289.4|52269.4|52346.9|52326.9|52379.4|52359.4|52282.7|52262.7|56
1761531300000|2025-10-27 02:15:00|52348.6|52328.6|52394.5|52374.5|52407|52387|52341.9|52321.9|36
1761531600000|2025-10-27 02:20:00|52397|52377|52431.1|52411.1|52434.5|52414.5|52392.8|52372.8|31
1761531900000|2025-10-27 02:25:00|52420.2|52400.2|52392.9|52372.9|52420.2|52400.2|52367|52347|26
1761532200000|2025-10-27 02:30:00|52394.6|52374.6|52448.7|52428.7|52449.5|52429.5|52377.9|52357.9|104
1761532500000|2025-10-27 02:35:00|52447|52427|52459.6|52439.6|52467.9|52447.9|52436.3|52416.3|111
1761532800000|2025-10-27 02:40:00|52460.4|52440.4|52479.6|52459.6|52501.3|52481.3|52448|52428|222
1761533100000|2025-10-27 02:45:00|52478.7|52458.7|52445.5|52425.5|52478.7|52458.7|52399.6|52379.6|44
1761533400000|2025-10-27 02:50:00|52444.6|52424.6|52447.1|52427.1|52495.5|52475.5|52439.6|52419.6|46
1761533700000|2025-10-27 02:55:00|52449.6|52429.6|52493.9|52473.9|52513.9|52493.9|52447.1|52427.1|52
1761534000000|2025-10-27 03:00:00|52494.8|52474.8|52482.2|52462.2|52496.4|52476.4|52452.2|52432.2|39
1761534300000|2025-10-27 03:05:00|52483.1|52463.1|52461.5|52441.5|52493.1|52473.1|52456.5|52436.5|16
1761534600000|2025-10-27 03:10:00|52462.3|52442.3|52478.2|52458.2|52481.5|52461.5|52431.5|52411.5|23
1761534900000|2025-10-27 03:15:00|52479.1|52459.1|52509.9|52489.9|52530.6|52510.6|52460.6|52440.6|63
1761535200000|2025-10-27 03:20:00|52509|52489|52504.9|52484.9|52529.9|52509.9|52502.4|52482.4|57
1761535500000|2025-10-27 03:25:00|52517.3|52497.3|52482.4|52462.4|52517.3|52497.3|52441.6|52421.6|36
1761535800000|2025-10-27 03:30:00|52484.1|52464.1|52456.6|52436.6|52486.6|52466.6|52456.6|52436.6|47
1761536100000|2025-10-27 03:35:00|52454.1|52434.1|52424.9|52404.9|52462.5|52442.5|52422.4|52402.4|13
1761536400000|2025-10-27 03:40:00|52422.4|52402.4|52409.9|52389.9|52424.9|52404.9|52404.9|52384.9|16
1761536700000|2025-10-27 03:45:00|52412.4|52392.4|52385.8|52365.8|52424.9|52404.9|52384.9|52364.9|32
1761537000000|2025-10-27 03:50:00|52387.4|52367.4|52404.9|52384.9|52405.8|52385.8|52384.9|52364.9|14
1761537300000|2025-10-27 03:55:00|52399.9|52379.9|52410|52390|52415|52395|52387.5|52367.5|23
1761537600000|2025-10-27 04:00:00|52420|52400|52379.2|52359.2|52432.5|52412.5|52370|52350|36
1761537900000|2025-10-27 04:05:00|52376.7|52356.7|52350|52330|52378.4|52358.4|52334.1|52314.1|36
1761538200000|2025-10-27 04:10:00|52349.2|52329.2|52340|52320|52350|52330|52325|52305|19
1761538500000|2025-10-27 04:15:00|52340.1|52320.1|52347.6|52327.6|52370.1|52350.1|52335.1|52315.1|19
1761538800000|2025-10-27 04:20:00|52348.4|52328.4|52350.1|52330.1|52352.6|52332.6|52330.1|52310.1|32
1761539100000|2025-10-27 04:25:00|52351|52331|52357.6|52337.6|52375.1|52355.1|52351|52331|37
1761539400000|2025-10-27 04:30:00|52358.5|52338.5|52397.7|52377.7|52402.6|52382.6|52352.6|52332.6|35
1761539700000|2025-10-27 04:35:00|52396.8|52376.8|52376.8|52356.8|52396.8|52376.8|52376.8|52356.8|8
1761540000000|2025-10-27 04:40:00|52375.2|52355.2|52399.4|52379.4|52399.4|52379.4|52370.2|52350.2|10
1761540300000|2025-10-27 04:45:00|52401.1|52381.1|52397.7|52377.7|52419.3|52399.3|52395.2|52375.2|22
1761540600000|2025-10-27 04:50:00|52395.2|52375.2|52464.5|52444.5|52467|52447|52390.2|52370.2|66
1761540900000|2025-10-27 04:55:00|52462|52442|52467|52447|52477|52457|52442|52422|29
1761541200000|2025-10-27 05:00:00|52469.5|52449.5|52491.3|52471.3|52515.4|52495.4|52469.5|52449.5|72
1761541500000|2025-10-27 05:05:00|52490.4|52470.4|52417.1|52397.1|52490.4|52470.4|52417.1|52397.1|23
1761541800000|2025-10-27 05:10:00|52414.6|52394.6|52407.1|52387.1|52443|52423|52399.6|52379.6|14
1761542100000|2025-10-27 05:15:00|52408.7|52388.7|52409.6|52389.6|52420.5|52400.5|52392.1|52372.1|11
1761542400000|2025-10-27 05:20:00|52412.1|52392.1|52463|52443|52464.6|52444.6|52398.8|52378.8|27
1761542700000|2025-10-27 05:25:00|52467.1|52447.1|52505.5|52485.5|52519.7|52499.7|52459.7|52439.7|70
1761543000000|2025-10-27 05:30:00|52508|52488|52519.7|52499.7|52534.7|52514.7|52462.2|52442.2|129
1761543300000|2025-10-27 05:35:00|52518.1|52498.1|52549.7|52529.7|52559.7|52539.7|52482.2|52462.2|105
1761543600000|2025-10-27 05:40:00|52550.6|52530.6|52594|52574|52599|52579|52539.7|52519.7|181
1761543900000|2025-10-27 05:45:00|52594.9|52574.9|52571.5|52551.5|52599.9|52579.9|52569|52549|85
1761544200000|2025-10-27 05:50:00|52574|52554|52554|52534|52576.5|52556.5|52486.5|52466.5|48
1761544500000|2025-10-27 05:55:00|52554.9|52534.9|52570.7|52550.7|52579.1|52559.1|52493.2|52473.2|74
1761544800000|2025-10-27 06:00:00|52574.1|52554.1|52585|52565|52599.1|52579.1|52570.7|52550.7|81
1761545100000|2025-10-27 06:05:00|52584.1|52564.1|52586.6|52566.6|52600.7|52580.7|52571.6|52551.6|112
1761545400000|2025-10-27 06:10:00|52591.6|52571.6|52576.6|52556.6|52599.1|52579.1|52571.6|52551.6|98
1761545700000|2025-10-27 06:15:00|52574.1|52554.1|52584.2|52564.2|52591.7|52571.7|52536.6|52516.6|60
1761546000000|2025-10-27 06:20:00|52581.7|52561.7|52605.7|52585.7|52605.7|52585.7|52561.7|52541.7|91
1761546300000|2025-10-27 06:25:00|52603.2|52583.2|52612.5|52592.5|52630|52610|52597.5|52577.5|152
1761546600000|2025-10-27 06:30:00|52613.3|52593.3|52605|52585|52622.5|52602.5|52600|52580|45
1761546900000|2025-10-27 06:35:00|52605.9|52585.9|52545|52525|52612.5|52592.5|52538.4|52518.4|71
1761547200000|2025-10-27 06:40:00|52542.5|52522.5|52518.4|52498.4|52566.8|52546.8|52512.6|52492.6|90
1761547500000|2025-10-27 06:45:00|52517.6|52497.6|52495.1|52475.1|52527.6|52507.6|52495.1|52475.1|83
1761547800000|2025-10-27 06:50:00|52494.2|52474.2|52472.6|52452.6|52494.2|52474.2|52417.6|52397.6|121
1761548100000|2025-10-27 06:55:00|52467.6|52447.6|52450.1|52430.1|52507.6|52487.6|52445.1|52425.1|50
1761548400000|2025-10-27 07:00:00|52449.3|52429.3|52475.2|52455.2|52481.9|52461.9|52407.6|52387.6|84
1761548700000|2025-10-27 07:05:00|52473.4|52453.4|52369.3|52349.3|52473.4|52453.4|52360.2|52340.2|92
1761549000000|2025-10-27 07:10:00|52367.7|52347.7|52362.7|52342.7|52390.2|52370.2|52350.2|52330.2|71
1761549300000|2025-10-27 07:15:00|52360.2|52340.2|52327.7|52307.7|52377.7|52357.7|52312.7|52292.7|70
1761549600000|2025-10-27 07:20:00|52320.2|52300.2|52312.8|52292.8|52320.3|52300.3|52271.9|52251.9|96
1761549900000|2025-10-27 07:25:00|52311.9|52291.9|52342.8|52322.8|52345.3|52325.3|52295.3|52275.3|41
1761550200000|2025-10-27 07:30:00|52345.3|52325.3|52357.8|52337.8|52376.2|52356.2|52345.3|52325.3|60
1761550500000|2025-10-27 07:35:00|52358.7|52338.7|52327.8|52307.8|52360.3|52340.3|52310.3|52290.3|37
1761550800000|2025-10-27 07:40:00|52322.8|52302.8|52295.4|52275.4|52332|52312|52292.8|52272.8|16
1761551100000|2025-10-27 07:45:00|52297|52277|52293.6|52273.6|52322.9|52302.9|52262.9|52242.9|67
1761551400000|2025-10-27 07:50:00|52292|52272|52312.9|52292.9|52342.9|52322.9|52287.9|52267.9|49
1761551700000|2025-10-27 07:55:00|52311.3|52291.3|52310.4|52290.4|52315.4|52295.4|52282|52262|41
1761552000000|2025-10-27 08:00:00|52311.3|52291.3|52226.2|52206.2|52317.2|52297.2|52204.6|52184.6|162
1761552300000|2025-10-27 08:05:00|52231.2|52211.2|52283|52263|52298|52278|52216.2|52196.2|164
1761552600000|2025-10-27 08:10:00|52285.5|52265.5|52248|52228|52300.5|52280.5|52199.6|52179.6|107
1761552900000|2025-10-27 08:15:00|52248.9|52228.9|52323|52303|52325.5|52305.5|52248.9|52228.9|101
1761553200000|2025-10-27 08:20:00|52323.9|52303.9|52233.1|52213.1|52326.4|52306.4|52208.9|52188.9|93
1761553500000|2025-10-27 08:25:00|52235.6|52215.6|52213.1|52193.1|52248.1|52228.1|52173.1|52153.1|140
1761553800000|2025-10-27 08:30:00|52213.9|52193.9|52288.1|52268.1|52289|52269|52213.1|52193.1|62
1761554100000|2025-10-27 08:35:00|52289|52269|52354.8|52334.8|52372.3|52352.3|52288.1|52268.1|81
1761554400000|2025-10-27 08:40:00|52353.1|52333.1|52196.4|52176.4|52364|52344|52183.9|52163.9|158
1761554700000|2025-10-27 08:45:00|52198.9|52178.9|52211.4|52191.4|52253.9|52233.9|52193.9|52173.9|217
1761555000000|2025-10-27 08:50:00|52201.4|52181.4|52176.5|52156.5|52214|52194|52166.5|52146.5|58
1761555300000|2025-10-27 08:55:00|52174.8|52154.8|52131.5|52111.5|52174.8|52154.8|52074|52054|180
1761555600000|2025-10-27 09:00:00|52132.4|52112.4|52219|52199|52223.2|52203.2|52132.4|52112.4|58
1761555900000|2025-10-27 09:05:00|52216.5|52196.5|52161.5|52141.5|52234.9|52214.9|52154|52134|101
1761556200000|2025-10-27 09:10:00|52159|52139|52156.6|52136.6|52166.6|52146.6|52121.6|52101.6|33
1761556500000|2025-10-27 09:15:00|52155.7|52135.7|52140.7|52120.7|52188.2|52168.2|52119.1|52099.1|57
1761556800000|2025-10-27 09:20:00|52143.2|52123.2|52186.6|52166.6|52187.5|52167.5|52143.2|52123.2|27
1761557100000|2025-10-27 09:25:00|52185|52165|52124.1|52104.1|52186.6|52166.6|52111.6|52091.6|43
1761557400000|2025-10-27 09:30:00|52126.6|52106.6|52147.5|52127.5|52166.7|52146.7|52126.6|52106.6|24
1761557700000|2025-10-27 09:35:00|52149.2|52129.2|52201.7|52181.7|52222.6|52202.6|52149.2|52129.2|31
1761558000000|2025-10-27 09:40:00|52203.4|52183.4|52214.2|52194.2|52216.7|52196.7|52186.7|52166.7|18
1761558300000|2025-10-27 09:45:00|52213.4|52193.4|52234.3|52214.3|52236.7|52216.7|52209.2|52189.2|67
1761558600000|2025-10-27 09:50:00|52233.4|52213.4|52204.3|52184.3|52246.8|52226.8|52191.8|52171.8|55
1761558900000|2025-10-27 09:55:00|52202.6|52182.6|52196.8|52176.8|52209.3|52189.3|52193.5|52173.5|12
1761559200000|2025-10-27 10:00:00|52198.5|52178.5|52209.3|52189.3|52209.3|52189.3|52186.8|52166.8|16
1761559500000|2025-10-27 10:05:00|52211.8|52191.8|52206.9|52186.9|52226|52206|52176.8|52156.8|33
1761559800000|2025-10-27 10:10:00|52210.2|52190.2|52280.2|52260.2|52280.2|52260.2|52209.4|52189.4|33
1761560100000|2025-10-27 10:15:00|52281.1|52261.1|52291.9|52271.9|52306.9|52286.9|52239.4|52219.4|97
1761560400000|2025-10-27 10:20:00|52292.8|52272.8|52309.4|52289.4|52337.8|52317.8|52292.8|52272.8|89
1761560700000|2025-10-27 10:25:00|52306.9|52286.9|52262|52242|52308.6|52288.6|52262|52242|21
1761561000000|2025-10-27 10:30:00|52261.1|52241.1|52199.5|52179.5|52267|52247|52197|52177|81
1761561300000|2025-10-27 10:35:00|52202|52182|52186.1|52166.1|52217|52197|52153.6|52133.6|59
1761561600000|2025-10-27 10:40:00|52184.5|52164.5|52182|52162|52186.2|52166.2|52159.5|52139.5|40
1761561900000|2025-10-27 10:45:00|52183.7|52163.7|52194.6|52174.6|52194.6|52174.6|52167|52147|59
1761562200000|2025-10-27 10:50:00|52193.7|52173.7|52189.6|52169.6|52193.7|52173.7|52177.1|52157.1|38
1761562500000|2025-10-27 10:55:00|52187.9|52167.9|52194.6|52174.6|52207.1|52187.1|52177.1|52157.1|25
1761562800000|2025-10-27 11:00:00|52197.1|52177.1|52167.1|52147.1|52214.6|52194.6|52167.1|52147.1|47
1761563100000|2025-10-27 11:05:00|52164.6|52144.6|52262.2|52242.2|52262.2|52242.2|52164.6|52144.6|105
1761563400000|2025-10-27 11:10:00|52269.7|52249.7|52305.5|52285.5|52308|52288|52269.7|52249.7|365
1761563700000|2025-10-27 11:15:00|52307.2|52287.2|52319.7|52299.7|52330.6|52310.6|52267.2|52247.2|228
1761564000000|2025-10-27 11:20:00|52322.2|52302.2|52317.2|52297.2|52329.7|52309.7|52309.7|52289.7|75
1761564300000|2025-10-27 11:25:00|52314.7|52294.7|52316.4|52296.4|52334.7|52314.7|52311.4|52291.4|94
1761564600000|2025-10-27 11:30:00|52317.3|52297.3|52234.8|52214.8|52319.8|52299.8|52188.9|52168.9|71
1761564900000|2025-10-27 11:35:00|52237.3|52217.3|52239.8|52219.8|52264.8|52244.8|52237.3|52217.3|74
1761565200000|2025-10-27 11:40:00|52238.9|52218.9|52249|52229|52257.3|52237.3|52230.6|52210.6|26
1761565500000|2025-10-27 11:45:00|52246.5|52226.5|52192.4|52172.4|52246.5|52226.5|52165.7|52145.7|69
1761565800000|2025-10-27 11:50:00|52194.9|52174.9|52204.9|52184.9|52212.4|52192.4|52172.4|52152.4|29
1761566100000|2025-10-27 11:55:00|52202.4|52182.4|52209.9|52189.9|52212.4|52192.4|52181.5|52161.5|48
1761566400000|2025-10-27 12:00:00|52212.4|52192.4|52231.6|52211.6|52267.4|52247.4|52193.3|52173.3|82
1761566700000|2025-10-27 12:05:00|52222.4|52202.4|52184.1|52164.1|52259.9|52239.9|52184.1|52164.1|83
1761567000000|2025-10-27 12:10:00|52183.2|52163.2|52040.8|52020.8|52190|52170|51998.3|51978.3|447
1761567300000|2025-10-27 12:15:00|52039|52019|52097.4|52077.4|52114.1|52094.1|51989.9|51969.9|210
1761567600000|2025-10-27 12:20:00|52094.9|52074.9|52057.4|52037.4|52094.9|52074.9|52021.6|52001.6|428
1761567900000|2025-10-27 12:25:00|52054.9|52034.9|52075.1|52055.1|52091.6|52071.6|52046.6|52026.6|194
1761568200000|2025-10-27 12:30:00|52080|52060|52119.1|52099.1|52119.1|52099.1|52071.6|52051.6|200
1761568500000|2025-10-27 12:35:00|52124.1|52104.1|52144.2|52124.2|52181.7|52161.7|52099.1|52079.1|177
1761568800000|2025-10-27 12:40:00|52145.8|52125.8|52139.2|52119.2|52179.2|52159.2|52126.7|52106.7|65
1761569100000|2025-10-27 12:45:00|52141.7|52121.7|52171.7|52151.7|52174.2|52154.2|52111.7|52091.7|174
1761569400000|2025-10-27 12:50:00|52175|52155|52186.7|52166.7|52191.7|52171.7|52174.2|52154.2|123
1761569700000|2025-10-27 12:55:00|52184.2|52164.2|52162.6|52142.6|52216.7|52196.7|52152.6|52132.6|110
1761570000000|2025-10-27 13:00:00|52167.6|52147.6|52379.3|52359.3|52393.4|52373.4|52167.6|52147.6|455
1761570300000|2025-10-27 13:05:00|52376.8|52356.8|52286.8|52266.8|52409.3|52389.3|52274.3|52254.3|201
1761570600000|2025-10-27 13:10:00|52285.2|52265.2|52239.3|52219.3|52309.3|52289.3|52234.3|52214.3|93
1761570900000|2025-10-27 13:15:00|52236.8|52216.8|52139.4|52119.4|52236.8|52216.8|52139.4|52119.4|77
1761571200000|2025-10-27 13:20:00|52138.5|52118.5|52169.4|52149.4|52204.4|52184.4|52131.9|52111.9|136
1761571500000|2025-10-27 13:25:00|52166.9|52146.9|52007.8|51987.8|52181.9|52161.9|51926.3|51906.3|363
1761571800000|2025-10-27 13:30:00|52009.4|51989.4|52099.4|52079.4|52116.9|52096.9|51909.4|51889.4|470
1761572100000|2025-10-27 13:35:00|52096.9|52076.9|52097|52077|52159.5|52139.5|52076.9|52056.9|183
1761572400000|2025-10-27 13:40:00|52094.5|52074.5|52257|52237|52272|52252|52072|52052|479
1761572700000|2025-10-27 13:45:00|52255.3|52235.3|52229.6|52209.6|52277.9|52257.9|52135.3|52115.3|502
1761573000000|2025-10-27 13:50:00|52232.1|52212.1|52242|52222|52297.9|52277.9|52227.9|52207.9|213
1761573300000|2025-10-27 13:55:00|52246.2|52226.2|52202.1|52182.1|52259.5|52239.5|52182.9|52162.9|301
1761573600000|2025-10-27 14:00:00|52207.1|52187.1|52211.2|52191.2|52259.6|52239.6|52182.1|52162.1|223
1761573900000|2025-10-27 14:05:00|52207.9|52187.9|52172.1|52152.1|52254.6|52234.6|52137.1|52117.1|179
1761574200000|2025-10-27 14:10:00|52171.3|52151.3|52103.8|52083.8|52176.3|52156.3|52099.6|52079.6|206
1761574500000|2025-10-27 14:15:00|52102.2|52082.2|51939.7|51919.7|52122.2|52102.2|51922.2|51902.2|372
1761574800000|2025-10-27 14:20:00|51938.8|51918.8|51988.8|51968.8|52038.8|52018.8|51928.8|51908.8|350
1761575100000|2025-10-27 14:25:00|51988|51968|52001.4|51981.4|52052.2|52032.2|51946.3|51926.3|350
1761575400000|2025-10-27 14:30:00|51999.7|51979.7|51919.8|51899.8|52006.4|51986.4|51892.2|51872.2|347
1761575700000|2025-10-27 14:35:00|51919|51899|51815.6|51795.6|51972.3|51952.3|51781.4|51761.4|539
1761576000000|2025-10-27 14:40:00|51817.3|51797.3|51981.4|51961.4|51981.4|51961.4|51812.3|51792.3|294
1761576300000|2025-10-27 14:45:00|51979.8|51959.8|51889.8|51869.8|52000.7|51980.7|51889.8|51869.8|143
1761576600000|2025-10-27 14:50:00|51887.3|51867.3|51763.9|51743.9|51894.8|51874.8|51743.9|51723.9|638
1761576900000|2025-10-27 14:55:00|51763.1|51743.1|51716.4|51696.4|51796.4|51776.4|51685.6|51665.6|516
1761577200000|2025-10-27 15:00:00|51715.6|51695.6|51698.1|51678.1|51733.9|51713.9|51626.5|51606.5|457
1761577500000|2025-10-27 15:05:00|51696.5|51676.5|51704.9|51684.9|51716.5|51696.5|51634.8|51614.8|313
1761577800000|2025-10-27 15:10:00|51704|51684|51804|51784|51806.5|51786.5|51673.1|51653.1|308
1761578100000|2025-10-27 15:15:00|51802.3|51782.3|51811.5|51791.5|51828.2|51808.2|51736.5|51716.5|263
1761578400000|2025-10-27 15:20:00|51814|51794|51908.3|51888.3|51922.4|51902.4|51806.5|51786.5|325
1761578700000|2025-10-27 15:25:00|51913.3|51893.3|51920.8|51900.8|51945.8|51925.8|51888.3|51868.3|105
1761579000000|2025-10-27 15:30:00|51915.8|51895.8|51953.3|51933.3|51953.3|51933.3|51910|51890|218
1761579300000|2025-10-27 15:35:00|51955.8|51935.8|51962.5|51942.5|52007.5|51987.5|51948.3|51928.3|170
1761579600000|2025-10-27 15:40:00|51960.9|51940.9|51983.4|51963.4|52001.7|51981.7|51935.9|51915.9|210
1761579900000|2025-10-27 15:45:00|51985.9|51965.9|51958.4|51938.4|51985.9|51965.9|51947.5|51927.5|81
1761580200000|2025-10-27 15:50:00|51960.9|51940.9|52015.9|51995.9|52028.4|52008.4|51960.9|51940.9|150
1761580500000|2025-10-27 15:55:00|52013.4|51993.4|52048.5|52028.5|52056|52036|52009.3|51989.3|84
1761580800000|2025-10-27 16:00:00|52051|52031|52070.1|52050.1|52076.8|52056.8|52049.3|52029.3|97
1761581100000|2025-10-27 16:05:00|52071|52051|52083.5|52063.5|52083.5|52063.5|52043.5|52023.5|86
1761581400000|2025-10-27 16:10:00|52086|52066|52151|52131|52154.4|52134.4|52086|52066|132
1761581700000|2025-10-27 16:15:00|52151.1|52131.1|52156.9|52136.9|52181.9|52161.9|52146.1|52126.1|126
1761582000000|2025-10-27 16:20:00|52156.1|52136.1|52094.4|52074.4|52156.9|52136.9|52079.4|52059.4|308
1761582300000|2025-10-27 16:25:00|52091.9|52071.9|52054.4|52034.4|52099.4|52079.4|52051|52031|95
1761582600000|2025-10-27 16:30:00|52053.6|52033.6|52106.2|52086.2|52106.2|52086.2|52024.4|52004.4|226
1761582900000|2025-10-27 16:35:00|52109.4|52089.4|52154.5|52134.5|52160.3|52140.3|52104.4|52084.4|168
1761583200000|2025-10-27 16:40:00|52156.1|52136.1|52134.5|52114.5|52164.5|52144.5|52114.5|52094.5|226
1761583500000|2025-10-27 16:45:00|52135.3|52115.3|52165.4|52145.4|52182|52162|52135.3|52115.3|261
1761583800000|2025-10-27 16:50:00|52163.7|52143.7|52212.8|52192.8|52215.3|52195.3|52133.7|52113.7|296
1761584100000|2025-10-27 16:55:00|52212|52192|52187.8|52167.8|52217|52197|52167.8|52147.8|943
1761584400000|2025-10-27 17:00:00|52190.3|52170.3|52151.2|52131.2|52210.4|52190.4|52148.7|52128.7|428
1761584700000|2025-10-27 17:05:00|52156.2|52136.2|52147.8|52127.8|52183.7|52163.7|52147.8|52127.8|223
1761585000000|2025-10-27 17:10:00|52144.5|52124.5|52068.7|52048.7|52144.5|52124.5|52063.7|52043.7|141
1761585300000|2025-10-27 17:15:00|52066.2|52046.2|52036.2|52016.2|52066.2|52046.2|52021.2|52001.2|84
1761585600000|2025-10-27 17:20:00|52035.4|52015.4|52071.3|52051.3|52108.8|52088.8|52013.7|51993.7|138
1761585900000|2025-10-27 17:25:00|52068.8|52048.8|52107.1|52087.1|52118.8|52098.8|52068.8|52048.8|165
1761586200000|2025-10-27 17:30:00|52104.6|52084.6|52095.5|52075.5|52114.7|52094.7|52059.7|52039.7|45
1761586500000|2025-10-27 17:35:00|52091.4|52071.4|52083.1|52063.1|52099.8|52079.8|52070.6|52050.6|134
1761586800000|2025-10-27 17:40:00|52084.7|52064.7|52118.9|52098.9|52122.3|52102.3|52084.7|52064.7|60
1761587100000|2025-10-27 17:45:00|52119.8|52099.8|52129.8|52109.8|52152.3|52132.3|52117.3|52097.3|37
1761587400000|2025-10-27 17:50:00|52129|52109|52087.4|52067.4|52132.3|52112.3|52054|52034|71
1761587700000|2025-10-27 17:55:00|52088.2|52068.2|52111.5|52091.5|52114.9|52094.9|52074.9|52054.9|133
1761588000000|2025-10-27 18:00:00|52112.4|52092.4|52117.4|52097.4|52132.4|52112.4|52082.4|52062.4|50
1761588300000|2025-10-27 18:05:00|52112.4|52092.4|52126.6|52106.6|52131.6|52111.6|52103.2|52083.2|29
1761588600000|2025-10-27 18:10:00|52129.1|52109.1|52116.6|52096.6|52136.6|52116.6|52091.6|52071.6|87
1761588900000|2025-10-27 18:15:00|52114.1|52094.1|52126.6|52106.6|52129.1|52109.1|52106.6|52086.6|16
1761589200000|2025-10-27 18:20:00|52130|52110|52075|52055|52136.6|52116.6|52064.1|52044.1|88
1761589500000|2025-10-27 18:25:00|52076.7|52056.7|52080.8|52060.8|52099.2|52079.2|52074.2|52054.2|24
1761589800000|2025-10-27 18:30:00|52081.7|52061.7|52071.6|52051.6|52103.3|52083.3|52071.6|52051.6|37
1761590100000|2025-10-27 18:35:00|52072.5|52052.5|52067.6|52047.6|52079.2|52059.2|52045|52025|46
1761590400000|2025-10-27 18:40:00|52065.9|52045.9|52068.4|52048.4|52075.9|52055.9|52050.9|52030.9|30
1761590700000|2025-10-27 18:45:00|52067.5|52047.5|52065.9|52045.9|52075.9|52055.9|52058.4|52038.4|44
1761591000000|2025-10-27 18:50:00|52068.4|52048.4|52078.5|52058.5|52080.9|52060.9|52050.9|52030.9|27
1761591300000|2025-10-27 18:55:00|52081|52061|52066.8|52046.8|52091.8|52071.8|52061.8|52041.8|81
1761591600000|2025-10-27 19:00:00|52064.3|52044.3|52079.4|52059.4|52092.7|52072.7|52063.5|52043.5|46
1761591900000|2025-10-27 19:05:00|52081.9|52061.9|52089.4|52069.4|52116.9|52096.9|52079.4|52059.4|47
1761592200000|2025-10-27 19:10:00|52090.2|52070.2|52096.9|52076.9|52106.9|52086.9|52086.9|52066.9|15
1761592500000|2025-10-27 19:15:00|52094.4|52074.4|52091.1|52071.1|52101.9|52081.9|52079.4|52059.4|19
1761592800000|2025-10-27 19:20:00|52089.4|52069.4|52082|52062|52108.6|52088.6|52077|52057|51
1761593100000|2025-10-27 19:25:00|52087|52067|52079.5|52059.5|52092.8|52072.8|52069.5|52049.5|38
1761593400000|2025-10-27 19:30:00|52077|52057|52094.5|52074.5|52110.3|52090.3|52077|52057|34
1761593700000|2025-10-27 19:35:00|52093.7|52073.7|52092|52072|52103.7|52083.7|52088.7|52068.7|19
1761594000000|2025-10-27 19:40:00|52093.7|52073.7|52088.7|52068.7|52113.7|52093.7|52088.7|52068.7|19
1761594300000|2025-10-27 19:45:00|52089.6|52069.6|52098.7|52078.7|52109.6|52089.6|52089.6|52069.6|12
1761594600000|2025-10-27 19:50:00|52101.2|52081.2|52078.8|52058.8|52101.3|52081.3|52078.8|52058.8|15
1761594900000|2025-10-27 19:55:00|52077.9|52057.9|52102.2|52082.2|52102.2|52082.2|52073.8|52053.8|35
1761595200000|2025-10-27 20:00:00|52103.8|52083.8|52068.8|52048.8|52108.8|52088.8|52067.2|52047.2|37
1761595500000|2025-10-27 20:05:00|52066.3|52046.3|52013.8|51993.8|52068.8|52048.8|52013.8|51993.8|34
1761595800000|2025-10-27 20:10:00|52013.9|51993.9|52061.4|52041.4|52061.4|52041.4|52013.9|51993.9|17
1761596100000|2025-10-27 20:15:00|52060.5|52040.5|52089.8|52069.8|52089.8|52069.8|52058.9|52038.9|13
1761596400000|2025-10-27 20:20:00|52075.6|52055.6|52091.4|52071.4|52091.4|52071.4|52058.9|52038.9|18
1761596700000|2025-10-27 20:25:00|52092.3|52072.3|52121.5|52101.5|52121.5|52101.5|52086.4|52066.4|11
1761597000000|2025-10-27 20:30:00|52122.3|52102.3|52129|52109|52129|52109|52119|52099|10
1761597300000|2025-10-27 20:35:00|52129.8|52109.8|52097.4|52077.4|52131.5|52111.5|52097.4|52077.4|20
1761597600000|2025-10-27 20:40:00|52094.9|52074.9|52079|52059|52094.9|52074.9|52065.7|52045.7|38
1761597900000|2025-10-27 20:45:00|52078.2|52058.2|52076.6|52056.6|52081.5|52061.5|52066.5|52046.5|7
1761598200000|2025-10-27 20:50:00|52073.2|52053.2|52056.6|52036.6|52074.1|52054.1|52039.1|52019.1|34
1761598500000|2025-10-27 20:55:00|52054.1|52034.1|52066.6|52046.6|52067.5|52047.5|52039.1|52019.1|14
1761602400000|2025-10-27 22:00:00|52087.8|52067.8|52102.8|52082.8|52112.8|52092.8|52087.8|52067.8|20
1761602700000|2025-10-27 22:05:00|52103.7|52083.7|52096.2|52076.2|52110.3|52090.3|52094.5|52074.5|61
1761603000000|2025-10-27 22:10:00|52099.5|52079.5|52081.2|52061.2|52107.8|52087.8|52078.7|52058.7|37
1761603300000|2025-10-27 22:15:00|52080.4|52060.4|52093.7|52073.7|52098.7|52078.7|52078.7|52058.7|8
1761603600000|2025-10-27 22:20:00|52096.2|52076.2|52082.9|52062.9|52118.7|52098.7|52082.9|52062.9|45
1761603900000|2025-10-27 22:25:00|52082|52062|52082.9|52062.9|52085.4|52065.4|52072.9|52052.9|21
1761604200000|2025-10-27 22:30:00|52080.4|52060.4|52058.8|52038.8|52080.4|52060.4|52039.6|52019.6|11
1761604500000|2025-10-27 22:35:00|52056.3|52036.3|52073|52053|52077.2|52057.2|52055.5|52035.5|2
1761604800000|2025-10-27 22:40:00|52073.8|52053.8|52070.5|52050.5|52075.5|52055.5|52063|52043|5
1761605100000|2025-10-27 22:45:00|52073|52053|52068|52048|52075.5|52055.5|52065.5|52045.5|3
1761605400000|2025-10-27 22:50:00|52070.5|52050.5|52068.1|52048.1|52073.1|52053.1|52068|52048|0
1761605700000|2025-10-27 22:55:00|52067.2|52047.2|52084.8|52064.8|52090.6|52070.6|52065.6|52045.6|21
1761606000000|2025-10-27 23:00:00|52081.4|52061.4|52045.6|52025.6|52081.5|52061.5|52045.6|52025.6|7
1761606300000|2025-10-27 23:05:00|52043.1|52023.1|52021.6|52001.6|52043.1|52023.1|52021.6|52001.6|26
1761606600000|2025-10-27 23:10:00|52019|51999|52003.2|51983.2|52029|52009|52003.2|51983.2|22
1761606900000|2025-10-27 23:15:00|52000.6|51980.6|52046.6|52026.6|52049.1|52029.1|52000.6|51980.6|20
1761607200000|2025-10-27 23:20:00|52049.1|52029.1|52094.1|52074.1|52096.6|52076.6|52049.1|52029.1|25
1761607500000|2025-10-27 23:25:00|52091.6|52071.6|52106.6|52086.6|52111.6|52091.6|52090.7|52070.7|15
1761607800000|2025-10-27 23:30:00|52107.5|52087.5|52126.6|52106.6|52130|52110|52078.3|52058.3|29
1761608100000|2025-10-27 23:35:00|52127.5|52107.5|52124.2|52104.2|52136.6|52116.6|52116.7|52096.7|12
1761608400000|2025-10-27 23:40:00|52119.2|52099.2|52119.2|52099.2|52121.7|52101.7|52109.2|52089.2|13
1761608700000|2025-10-27 23:45:00|52115.8|52095.8|52096.7|52076.7|52115.8|52095.8|52084.2|52064.2|8
1761609000000|2025-10-27 23:50:00|52099.2|52079.2|52095.1|52075.1|52101.7|52081.7|52092.6|52072.6|2
1761609300000|2025-10-27 23:55:00|52092.6|52072.6|52061.8|52041.8|52095.1|52075.1|52044.3|52024.3|12
1761609600000|2025-10-28 00:00:00|52064.3|52044.3|51964.3|51944.3|52084.3|52064.3|51946.8|51926.8|45
1761609900000|2025-10-28 00:05:00|51965.1|51945.1|51946.8|51926.8|51974.3|51954.3|51946.8|51926.8|14
1761610200000|2025-10-28 00:10:00|51944.3|51924.3|52006.8|51986.8|52006.8|51986.8|51934.3|51914.3|30
1761610500000|2025-10-28 00:15:00|52007.7|51987.7|51986.9|51966.9|52021.8|52001.8|51986.9|51966.9|19
1761610800000|2025-10-28 00:20:00|51989.4|51969.4|51999.4|51979.4|52009.4|51989.4|51951.9|51931.9|21
1761611100000|2025-10-28 00:25:00|51997.7|51977.7|51974.4|51954.4|52001.9|51981.9|51974.4|51954.4|11
1761611400000|2025-10-28 00:30:00|51973.6|51953.6|51994.4|51974.4|51994.4|51974.4|51959.4|51939.4|24
1761611700000|2025-10-28 00:35:00|51999.4|51979.4|52030.3|52010.3|52042|52022|51999.4|51979.4|27
1761612000000|2025-10-28 00:40:00|52029.5|52009.5|52059.5|52039.5|52067|52047|52027|52007|30
1761612300000|2025-10-28 00:45:00|52062|52042|52059.5|52039.5|52069.5|52049.5|52052|52032|20
1761612600000|2025-10-28 00:50:00|52057|52037|52097|52077|52097|52077|52049.5|52029.5|37
1761612900000|2025-10-28 00:55:00|52096.2|52076.2|52062.1|52042.1|52097.1|52077.1|52052.1|52032.1|28
1761613200000|2025-10-28 01:00:00|52029.6|52009.6|52167.1|52147.1|52184.6|52164.6|52014.6|51994.6|169
1761613500000|2025-10-28 01:05:00|52164.6|52144.6|52212.1|52192.1|52212.1|52192.1|52123|52103|63
1761613800000|2025-10-28 01:10:00|52213|52193|52194.7|52174.7|52213.8|52193.8|52154.6|52134.6|26
1761614100000|2025-10-28 01:15:00|52192.2|52172.2|52253|52233|52297.2|52277.2|52182.2|52162.2|87
1761614400000|2025-10-28 01:20:00|52248.8|52228.8|52222.2|52202.2|52277.2|52257.2|52206.4|52186.4|44
1761614700000|2025-10-28 01:25:00|52223.1|52203.1|52207.2|52187.2|52249.7|52229.7|52164.7|52144.7|28
1761615000000|2025-10-28 01:30:00|52206.4|52186.4|52152.3|52132.3|52239.7|52219.7|52144.8|52124.8|29
1761615300000|2025-10-28 01:35:00|52149.8|52129.8|52165.6|52145.6|52209.8|52189.8|52149.8|52129.8|80
1761615600000|2025-10-28 01:40:00|52161.4|52141.4|52185.6|52165.6|52220.6|52200.6|52158.1|52138.1|30
1761615900000|2025-10-28 01:45:00|52188.1|52168.1|52231.5|52211.5|52243.1|52223.1|52153.1|52133.1|75
1761616200000|2025-10-28 01:50:00|52234|52214|52185.7|52165.7|52234|52214|52170.7|52150.7|17
1761616500000|2025-10-28 01:55:00|52189|52169|52213.2|52193.2|52250.7|52230.7|52189|52169|29
1761616800000|2025-10-28 02:00:00|52214|52194|52248.2|52228.2|52258.2|52238.2|52214|52194|36
1761617100000|2025-10-28 02:05:00|52247.4|52227.4|52194.9|52174.9|52255.7|52235.7|52183.2|52163.2|20
1761617400000|2025-10-28 02:10:00|52197.4|52177.4|52253.3|52233.3|52260.8|52240.8|52197.4|52177.4|21
1761617700000|2025-10-28 02:15:00|52254.1|52234.1|52243.3|52223.3|52254.1|52234.1|52220.8|52200.8|11
1761618000000|2025-10-28 02:20:00|52240.8|52220.8|52213.3|52193.3|52265|52245|52185.8|52165.8|42
1761618300000|2025-10-28 02:25:00|52195|52175|52226.7|52206.7|52226.7|52206.7|52183.3|52163.3|28
1761618600000|2025-10-28 02:30:00|52225.8|52205.8|52190|52170|52250.9|52230.9|52190|52170|21
1761618900000|2025-10-28 02:35:00|52190.9|52170.9|52158.4|52138.4|52198.4|52178.4|52136.7|52116.7|42
1761619200000|2025-10-28 02:40:00|52157.6|52137.6|52173.4|52153.4|52175.9|52155.9|52128.4|52108.4|19
1761619500000|2025-10-28 02:45:00|52174.3|52154.3|52163.5|52143.5|52179.3|52159.3|52140.9|52120.9|22
1761619800000|2025-10-28 02:50:00|52162.6|52142.6|52046|52026|52181|52161|52011.8|51991.8|109
1761620100000|2025-10-28 02:55:00|52045.1|52025.1|51977.7|51957.7|52045.1|52025.1|51911|51891|104
1761620400000|2025-10-28 03:00:00|51976.8|51956.8|51991|51971|52018.5|51998.5|51938.5|51918.5|72
1761620700000|2025-10-28 03:05:00|51993.5|51973.5|51993.6|51973.6|52041|52021|51980.2|51960.2|23
1761621000000|2025-10-28 03:10:00|51991.9|51971.9|52026.1|52006.1|52056.9|52036.9|51991.1|51971.1|19
1761621300000|2025-10-28 03:15:00|52023.6|52003.6|52033.6|52013.6|52063.6|52043.6|52018.6|51998.6|23
1761621600000|2025-10-28 03:20:00|52036.1|52016.1|51993.6|51973.6|52036.1|52016.1|51962|51942|40
1761621900000|2025-10-28 03:25:00|51995.3|51975.3|51998.7|51978.7|52041.1|52021.1|51992.8|51972.8|51
1761622200000|2025-10-28 03:30:00|52001.2|51981.2|52038.7|52018.7|52043.7|52023.7|51997.8|51977.8|14
1761622500000|2025-10-28 03:35:00|52041.2|52021.2|52029.6|52009.6|52042.8|52022.8|52023.7|52003.7|5
1761622800000|2025-10-28 03:40:00|52028.7|52008.7|52033.7|52013.7|52036.2|52016.2|52028.7|52008.7|6
1761623100000|2025-10-28 03:45:00|52032.9|52012.9|52031.3|52011.3|52033.7|52013.7|52002.1|51982.1|12
1761623400000|2025-10-28 03:50:00|52030.4|52010.4|52033.8|52013.8|52043.8|52023.8|52026.3|52006.3|13
1761623700000|2025-10-28 03:55:00|52035.4|52015.4|52046.3|52026.3|52046.3|52026.3|52031.3|52011.3|3
1761624000000|2025-10-28 04:00:00|52049.7|52029.7|52023.8|52003.8|52051.3|52031.3|52013.8|51993.8|32
1761624300000|2025-10-28 04:05:00|52023|52003|52013.9|51993.9|52043.8|52023.8|52013.9|51993.9|17
1761624600000|2025-10-28 04:10:00|52016.4|51996.4|52003.9|51983.9|52028.9|52008.9|52003.9|51983.9|15
1761624900000|2025-10-28 04:15:00|52004.7|51984.7|51893.9|51873.9|52004.7|51984.7|51851.4|51831.4|115
1761625200000|2025-10-28 04:20:00|51896.4|51876.4|51799|51779|51908.9|51888.9|51789|51769|67
1761625500000|2025-10-28 04:25:00|51800.6|51780.6|51804|51784|51829|51809|51781.5|51761.5|79
1761625800000|2025-10-28 04:30:00|51805.6|51785.6|51809|51789|51824|51804|51784|51764|51
1761626100000|2025-10-28 04:35:00|51810.7|51790.7|51754|51734|51831.5|51811.5|51754|51734|31
1761626400000|2025-10-28 04:40:00|51749.8|51729.8|51786.6|51766.6|51794.1|51774.1|51744|51724|21
1761626700000|2025-10-28 04:45:00|51789.1|51769.1|51758.2|51738.2|51792.4|51772.4|51729.1|51709.1|54
1761627000000|2025-10-28 04:50:00|51747.4|51727.4|51759.1|51739.1|51781.6|51761.6|51744.1|51724.1|31
1761627300000|2025-10-28 04:55:00|51764.1|51744.1|51768.3|51748.3|51794.1|51774.1|51756.6|51736.6|20
1761627600000|2025-10-28 05:00:00|51766.6|51746.6|51787.5|51767.5|51811.7|51791.7|51744.1|51724.1|29
1761627900000|2025-10-28 05:05:00|51790|51770|51855.8|51835.8|51861.7|51841.7|51790|51770|40
1761628200000|2025-10-28 05:10:00|51856.7|51836.7|51869.2|51849.2|51905.1|51885.1|51839.2|51819.2|66
1761628500000|2025-10-28 05:15:00|51868.4|51848.4|51864.2|51844.2|51881.7|51861.7|51851.7|51831.7|17
1761628800000|2025-10-28 05:20:00|51863.4|51843.4|51846.8|51826.8|51867.6|51847.6|51831.8|51811.8|17
1761629100000|2025-10-28 05:25:00|51845.9|51825.9|51866.8|51846.8|51866.8|51846.8|51844.3|51824.3|13
1761629400000|2025-10-28 05:30:00|51872.6|51852.6|51771.8|51751.8|51891|51871|51681|51661|149
1761629700000|2025-10-28 05:35:00|51771|51751|51649.3|51629.3|51771|51751|51644.3|51624.3|85
1761630000000|2025-10-28 05:40:00|51646.8|51626.8|51533.5|51513.5|51744.4|51724.4|51531|51511|130
1761630300000|2025-10-28 05:45:00|51531.9|51511.9|51704.4|51684.4|51706.9|51686.9|51531.9|51511.9|88
1761630600000|2025-10-28 05:50:00|51701.9|51681.9|51754.4|51734.4|51766.9|51746.9|51691.9|51671.9|58
1761630900000|2025-10-28 05:55:00|51755.3|51735.3|51694.5|51674.5|51769.4|51749.4|51679.4|51659.4|50
1761631200000|2025-10-28 06:00:00|51693.6|51673.6|51552.8|51532.8|51713.6|51693.6|51522|51502|103
1761631500000|2025-10-28 06:05:00|51554.5|51534.5|51572|51552|51604.5|51584.5|51503.7|51483.7|119
1761631800000|2025-10-28 06:10:00|51571.2|51551.2|51564.5|51544.5|51572|51552|51439.5|51419.5|102
1761632100000|2025-10-28 06:15:00|51563.7|51543.7|51539.6|51519.6|51617|51597|51539.6|51519.6|42
1761632400000|2025-10-28 06:20:00|51540.4|51520.4|51564.6|51544.6|51564.6|51544.6|51484.6|51464.6|71
1761632700000|2025-10-28 06:25:00|51562.1|51542.1|51579.6|51559.6|51583|51563|51534.6|51514.6|48
1761633000000|2025-10-28 06:30:00|51576.3|51556.3|51608.8|51588.8|51637.1|51617.1|51559.6|51539.6|65
1761633300000|2025-10-28 06:35:00|51609.6|51589.6|51524.7|51504.7|51614.6|51594.6|51484.7|51464.7|85
1761633600000|2025-10-28 06:40:00|51523|51503|51569.7|51549.7|51572.2|51552.2|51494.7|51474.7|58
1761633900000|2025-10-28 06:45:00|51571.3|51551.3|51474.7|51454.7|51579.7|51559.7|51347.2|51327.2|184
1761634200000|2025-10-28 06:50:00|51472.2|51452.2|51479.7|51459.7|51484.7|51464.7|51404.7|51384.7|78
1761634500000|2025-10-28 06:55:00|51478.1|51458.1|51512.3|51492.3|51529.7|51509.7|51418.9|51398.9|99
1761634800000|2025-10-28 07:00:00|51513.1|51493.1|51537.3|51517.3|51554.8|51534.8|51494.8|51474.8|104
1761635100000|2025-10-28 07:05:00|51539|51519|51589.8|51569.8|51592.3|51572.3|51507.3|51487.3|79
1761635400000|2025-10-28 07:10:00|51587.3|51567.3|51553.2|51533.2|51614.8|51594.8|51534.8|51514.8|82
1761635700000|2025-10-28 07:15:00|51554.8|51534.8|51559.9|51539.9|51572.3|51552.3|51524.9|51504.9|45
1761636000000|2025-10-28 07:20:00|51562.4|51542.4|51569.9|51549.9|51599.9|51579.9|51554.9|51534.9|38
1761636300000|2025-10-28 07:25:00|51570.7|51550.7|51627.4|51607.4|51633.3|51613.3|51549.9|51529.9|61
1761636600000|2025-10-28 07:30:00|51623.3|51603.3|51697.5|51677.5|51702.5|51682.5|51599.9|51579.9|84
1761636900000|2025-10-28 07:35:00|51696.6|51676.6|51660|51640|51700|51680|51595|51575|61
1761637200000|2025-10-28 07:40:00|51658.3|51638.3|51655|51635|51676.7|51656.7|51597.5|51577.5|46
1761637500000|2025-10-28 07:45:00|51654.2|51634.2|51582.5|51562.5|51654.2|51634.2|51580|51560|72
1761637800000|2025-10-28 07:50:00|51583.4|51563.4|51550.1|51530.1|51600|51580|51530.1|51510.1|49
1761638100000|2025-10-28 07:55:00|51549.2|51529.2|51640.1|51620.1|51645.1|51625.1|51530.1|51510.1|62
1761638400000|2025-10-28 08:00:00|51638.4|51618.4|51607.6|51587.6|51662.6|51642.6|51580.9|51560.9|81
1761638700000|2025-10-28 08:05:00|51606.8|51586.8|51602.6|51582.6|51669.3|51649.3|51590.1|51570.1|91
1761639000000|2025-10-28 08:10:00|51601|51581|51537.7|51517.7|51610.1|51590.1|51484.3|51464.3|120
1761639300000|2025-10-28 08:15:00|51540.2|51520.2|51409.3|51389.3|51570.2|51550.2|51409.3|51389.3|161
1761639600000|2025-10-28 08:20:00|51410.2|51390.2|51460.2|51440.2|51492.7|51472.7|51387.7|51367.7|148
1761639900000|2025-10-28 08:25:00|51457.7|51437.7|51402.7|51382.7|51500.2|51480.2|51402.7|51382.7|86
1761640200000|2025-10-28 08:30:00|51405.2|51385.2|51479.5|51459.5|51496.9|51476.9|51400.3|51380.3|173
1761640500000|2025-10-28 08:35:00|51477|51457|51412|51392|51482|51462|51407.8|51387.8|54
1761640800000|2025-10-28 08:40:00|51410.3|51390.3|51392|51372|51432|51412|51378.7|51358.7|145
1761641100000|2025-10-28 08:45:00|51394.5|51374.5|51462|51442|51462|51442|51394.5|51374.5|49
1761641400000|2025-10-28 08:50:00|51461.2|51441.2|51517.9|51497.9|51534.6|51514.6|51457|51437|95
1761641700000|2025-10-28 08:55:00|51517.1|51497.1|51489.6|51469.6|51547.1|51527.1|51487.1|51467.1|31
1761642000000|2025-10-28 09:00:00|51487.1|51467.1|51537.1|51517.1|51597.1|51577.1|51487.1|51467.1|123
1761642300000|2025-10-28 09:05:00|51542.1|51522.1|51497.1|51477.1|51587.1|51567.1|51494.6|51474.6|89
1761642600000|2025-10-28 09:10:00|51494.6|51474.6|51522.2|51502.2|51564.6|51544.6|51494.6|51474.6|131
1761642900000|2025-10-28 09:15:00|51523.8|51503.8|51544.7|51524.7|51576.3|51556.3|51512.2|51492.2|43
1761643200000|2025-10-28 09:20:00|51546.3|51526.3|51535.6|51515.6|51577.2|51557.2|51512.2|51492.2|154
1761643500000|2025-10-28 09:25:00|51536.4|51516.4|51607.2|51587.2|51607.2|51587.2|51536.4|51516.4|97
1761643800000|2025-10-28 09:30:00|51606.4|51586.4|51654.8|51634.8|51660.6|51640.6|51587.2|51567.2|87
1761644100000|2025-10-28 09:35:00|51657.3|51637.3|51597.3|51577.3|51657.3|51637.3|51587.3|51567.3|44
1761644400000|2025-10-28 09:40:00|51599.8|51579.8|51684.8|51664.8|51694|51674|51594.8|51574.8|178
1761644700000|2025-10-28 09:45:00|51687.3|51667.3|51704.8|51684.8|51727.3|51707.3|51674.8|51654.8|110
1761645000000|2025-10-28 09:50:00|51704|51684|51659|51639|51704|51684|51658.2|51638.2|51
1761645300000|2025-10-28 09:55:00|51659.9|51639.9|51650.7|51630.7|51661.5|51641.5|51607.4|51587.4|40
1761645600000|2025-10-28 10:00:00|51652.4|51632.4|51649.9|51629.9|51657.4|51637.4|51607.4|51587.4|27
1761645900000|2025-10-28 10:05:00|51650.8|51630.8|51621.6|51601.6|51658.3|51638.3|51584.9|51564.9|37
1761646200000|2025-10-28 10:10:00|51619.9|51599.9|51615|51595|51640|51620|51607.5|51587.5|29
1761646500000|2025-10-28 10:15:00|51614.1|51594.1|51662.5|51642.5|51690|51670|51612.5|51592.5|88
1761646800000|2025-10-28 10:20:00|51663.3|51643.3|51682.5|51662.5|51705|51685|51654.2|51634.2|25
1761647100000|2025-10-28 10:25:00|51683.4|51663.4|51672.6|51652.6|51712.5|51692.5|51667.5|51647.5|46
1761647400000|2025-10-28 10:30:00|51671.7|51651.7|51695.9|51675.9|51712.6|51692.6|51669.2|51649.2|27
1761647700000|2025-10-28 10:35:00|51697.6|51677.6|51740.1|51720.1|51750.1|51730.1|51680.1|51660.1|69
1761648000000|2025-10-28 10:40:00|51735.1|51715.1|51755.1|51735.1|51790.1|51770.1|51724.3|51704.3|125
1761648300000|2025-10-28 10:45:00|51752.6|51732.6|51860.2|51840.2|51881|51861|51752.6|51732.6|97
1761648600000|2025-10-28 10:50:00|51862.7|51842.7|51880.2|51860.2|51902.7|51882.7|51847.7|51827.7|80
1761648900000|2025-10-28 10:55:00|51882.7|51862.7|51810.2|51790.2|51900.2|51880.2|51805.2|51785.2|66
1761649200000|2025-10-28 11:00:00|51812.7|51792.7|51852.7|51832.7|51867.7|51847.7|51787.7|51767.7|59
1761649500000|2025-10-28 11:05:00|51855.2|51835.2|51850.2|51830.2|51879.4|51859.4|51834.4|51814.4|106
1761649800000|2025-10-28 11:10:00|51851.1|51831.1|51778.6|51758.6|51851.1|51831.1|51775.3|51755.3|38
1761650100000|2025-10-28 11:15:00|51780.3|51760.3|51791.1|51771.1|51826.1|51806.1|51761.1|51741.1|50
1761650400000|2025-10-28 11:20:00|51811.1|51791.1|51813.7|51793.7|51834.5|51814.5|51801.1|51781.1|51
1761650700000|2025-10-28 11:25:00|51816.2|51796.2|51818.7|51798.7|51847|51827|51801.2|51781.2|69
1761651000000|2025-10-28 11:30:00|51816.2|51796.2|51851.2|51831.2|51851.2|51831.2|51813.7|51793.7|109
1761651300000|2025-10-28 11:35:00|51849.6|51829.6|51842.9|51822.9|51866.2|51846.2|51838.7|51818.7|97
1761651600000|2025-10-28 11:40:00|51841.2|51821.2|51852.1|51832.1|51858.7|51838.7|51836.3|51816.3|38
1761651900000|2025-10-28 11:45:00|51847.9|51827.9|51857.1|51837.1|51868.8|51848.8|51841.3|51821.3|71
1761652200000|2025-10-28 11:50:00|51863|51843|51833.8|51813.8|51871.3|51851.3|51833.8|51813.8|43
1761652500000|2025-10-28 11:55:00|51830.5|51810.5|51778.8|51758.8|51830.5|51810.5|51753.8|51733.8|109
1761652800000|2025-10-28 12:00:00|51779.7|51759.7|51818.9|51798.9|51826.4|51806.4|51748.9|51728.9|144
1761653100000|2025-10-28 12:05:00|51821.4|51801.4|51761.4|51741.4|51823.9|51803.9|51761.4|51741.4|54
1761653400000|2025-10-28 12:10:00|51760.6|51740.6|51781.4|51761.4|51811.4|51791.4|51744.7|51724.7|158
1761653700000|2025-10-28 12:15:00|51778.9|51758.9|51774|51754|51783.9|51763.9|51756.4|51736.4|257
1761654000000|2025-10-28 12:20:00|51774.8|51754.8|51752.3|51732.3|51774.8|51754.8|51706.5|51686.5|235
1761654300000|2025-10-28 12:25:00|51751.5|51731.5|51814|51794|51821.5|51801.5|51749|51729|86
1761654600000|2025-10-28 12:30:00|51809|51789|51824|51804|51849|51829|51774|51754|140
1761654900000|2025-10-28 12:35:00|51821.5|51801.5|51844.1|51824.1|51844.1|51824.1|51793.2|51773.2|142
1761655200000|2025-10-28 12:40:00|51840.7|51820.7|51861.6|51841.6|51884.1|51864.1|51831.6|51811.6|113
1761655500000|2025-10-28 12:45:00|51860.7|51840.7|51819.1|51799.1|51860.7|51840.7|51809.1|51789.1|78
1761655800000|2025-10-28 12:50:00|51814.1|51794.1|51792.5|51772.5|51835.8|51815.8|51787.5|51767.5|268
1761656100000|2025-10-28 12:55:00|51791.6|51771.6|51805|51785|51805.8|51785.8|51765.8|51745.8|110
1761656400000|2025-10-28 13:00:00|51805.8|51785.8|51942.5|51922.5|51942.5|51922.5|51790|51770|417
1761656700000|2025-10-28 13:05:00|51940|51920|51797.5|51777.5|51945.9|51925.9|51777.5|51757.5|315
1761657000000|2025-10-28 13:10:00|51795|51775|51785.1|51765.1|51830.9|51810.9|51755.9|51735.9|104
1761657300000|2025-10-28 13:15:00|51785.9|51765.9|51907.6|51887.6|51920.1|51900.1|51785.9|51765.9|110
1761657600000|2025-10-28 13:20:00|51910.1|51890.1|51847.6|51827.6|51920.9|51900.9|51840.1|51820.1|204
1761657900000|2025-10-28 13:25:00|51850.1|51830.1|51901|51881|51901.8|51881.8|51801.8|51781.8|169
1761658200000|2025-10-28 13:30:00|51896.8|51876.8|51817.7|51797.7|51897.7|51877.7|51795.2|51775.2|344
1761658500000|2025-10-28 13:35:00|51815.2|51795.2|51837.7|51817.7|51897.7|51877.7|51791.9|51771.9|279
1761658800000|2025-10-28 13:40:00|51835.2|51815.2|51761.9|51741.9|51835.2|51815.2|51715.2|51695.2|377
1761659100000|2025-10-28 13:45:00|51757.7|51737.7|51729.4|51709.4|51782.7|51762.7|51666.9|51646.9|481
1761659400000|2025-10-28 13:50:00|51730.3|51710.3|51700.3|51680.3|51731.9|51711.9|51656.9|51636.9|432
1761659700000|2025-10-28 13:55:00|51701.1|51681.1|51753.6|51733.6|51762.8|51742.8|51674.5|51654.5|411
1761660000000|2025-10-28 14:00:00|51752|51732|51707.8|51687.8|51762.8|51742.8|51702.8|51682.8|270
1761660300000|2025-10-28 14:05:00|51710.3|51690.3|51857.9|51837.9|51857.9|51837.9|51705.3|51685.3|250
1761660600000|2025-10-28 14:10:00|51857|51837|51960.4|51940.4|52007.9|51987.9|51855.4|51835.4|402
1761660900000|2025-10-28 14:15:00|51962.9|51942.9|52019.6|51999.6|52057.9|52037.9|51955.4|51935.4|368
1761661200000|2025-10-28 14:20:00|52021.2|52001.2|52052.1|52032.1|52082.9|52062.9|52020.4|52000.4|356
1761661500000|2025-10-28 14:25:00|52054.6|52034.6|52050.5|52030.5|52063.8|52043.8|51978|51958|206
1761661800000|2025-10-28 14:30:00|52051.3|52031.3|52128|52108|52158|52138|52030.5|52010.5|274
1761662100000|2025-10-28 14:35:00|52125.5|52105.5|52125.5|52105.5|52159.7|52139.7|52088|52068|215
1761662400000|2025-10-28 14:40:00|52127.2|52107.2|52068|52048|52127.2|52107.2|52033|52013|247
1761662700000|2025-10-28 14:45:00|52070.5|52050.5|52123.1|52103.1|52150.6|52130.6|52053.1|52033.1|167
1761663000000|2025-10-28 14:50:00|52123.9|52103.9|52103.1|52083.1|52138.1|52118.1|52080.6|52060.6|134
1761663300000|2025-10-28 14:55:00|52105.6|52085.6|52157.3|52137.3|52158.1|52138.1|52105.6|52085.6|161
1761663600000|2025-10-28 15:00:00|52153.1|52133.1|52259.8|52239.8|52277.3|52257.3|52150.6|52130.6|467
1761663900000|2025-10-28 15:05:00|52257.3|52237.3|52174|52154|52259.8|52239.8|52162.3|52142.3|232
1761664200000|2025-10-28 15:10:00|52176.5|52156.5|52141.5|52121.5|52214.8|52194.8|52137.4|52117.4|160
1761664500000|2025-10-28 15:15:00|52139.9|52119.9|52069.1|52049.1|52152.4|52132.4|52057.4|52037.4|268
1761664800000|2025-10-28 15:20:00|52070.7|52050.7|52084.9|52064.9|52107.4|52087.4|52059.9|52039.9|235
1761665100000|2025-10-28 15:25:00|52084.1|52064.1|52070|52050|52092.4|52072.4|52037.4|52017.4|147
1761665400000|2025-10-28 15:30:00|52072.5|52052.5|52008.3|51988.3|52072.5|52052.5|52002.5|51982.5|518
1761665700000|2025-10-28 15:35:00|52009.1|51989.1|52073.3|52053.3|52085|52065|52000|51980|285
1761666000000|2025-10-28 15:40:00|52075|52055|52075|52055|52079.2|52059.2|52045.8|52025.8|147
1761666300000|2025-10-28 15:45:00|52075.9|52055.9|52068.4|52048.4|52112.5|52092.5|52065.1|52045.1|89
1761666600000|2025-10-28 15:50:00|52067.6|52047.6|52115.1|52095.1|52135.1|52115.1|52067.6|52047.6|181
1761666900000|2025-10-28 15:55:00|52120.1|52100.1|52117.6|52097.6|52143.4|52123.4|52105.1|52085.1|106
1761667200000|2025-10-28 16:00:00|52118.4|52098.4|52146.8|52126.8|52177.6|52157.6|52106.8|52086.8|720
1761667500000|2025-10-28 16:05:00|52147.6|52127.6|52156.8|52136.8|52179.3|52159.3|52139.3|52119.3|99
1761667800000|2025-10-28 16:10:00|52161.8|52141.8|52165.2|52145.2|52178.5|52158.5|52154.3|52134.3|117
1761668100000|2025-10-28 16:15:00|52167.7|52147.7|52204.4|52184.4|52216.9|52196.9|52167.7|52147.7|272
1761668400000|2025-10-28 16:20:00|52202.7|52182.7|52196.9|52176.9|52211.9|52191.9|52179.4|52159.4|68
1761668700000|2025-10-28 16:25:00|52199.4|52179.4|52191.9|52171.9|52219.4|52199.4|52191.9|52171.9|105
1761669000000|2025-10-28 16:30:00|52190.3|52170.3|52217|52197|52301.9|52281.9|52184.4|52164.4|823
1761669300000|2025-10-28 16:35:00|52216.1|52196.1|52206.2|52186.2|52272|52252|52197|52177|397
1761669600000|2025-10-28 16:40:00|52203.7|52183.7|52217.8|52197.8|52217.8|52197.8|52194.5|52174.5|132
1761669900000|2025-10-28 16:45:00|52215.3|52195.3|52217.9|52197.9|52258.7|52238.7|52197|52177|275
1761670200000|2025-10-28 16:50:00|52215.4|52195.4|52239.6|52219.6|52253.7|52233.7|52210.4|52190.4|181
1761670500000|2025-10-28 16:55:00|52240.4|52220.4|52190.4|52170.4|52242.9|52222.9|52173.8|52153.8|953
1761670800000|2025-10-28 17:00:00|52188.8|52168.8|52210.5|52190.5|52212.1|52192.1|52180.4|52160.4|572
1761671100000|2025-10-28 17:05:00|52209.6|52189.6|52173|52153|52209.6|52189.6|52163|52143|149
1761671400000|2025-10-28 17:10:00|52164.6|52144.6|52181.3|52161.3|52183.8|52163.8|52164.6|52144.6|83
1761671700000|2025-10-28 17:15:00|52180.5|52160.5|52175.5|52155.5|52185.5|52165.5|52162.2|52142.2|83
1761672000000|2025-10-28 17:20:00|52178|52158|52177.2|52157.2|52188.1|52168.1|52177.2|52157.2|80
1761672300000|2025-10-28 17:25:00|52173.1|52153.1|52168.9|52148.9|52208.1|52188.1|52160.6|52140.6|198
1761672600000|2025-10-28 17:30:00|52169.8|52149.8|52201.4|52181.4|52201.4|52181.4|52136.4|52116.4|301
1761672900000|2025-10-28 17:35:00|52206.4|52186.4|52184|52164|52225.6|52205.6|52184|52164|253
1761673200000|2025-10-28 17:40:00|52181.5|52161.5|52172.3|52152.3|52200.6|52180.6|52172.3|52152.3|274
1761673500000|2025-10-28 17:45:00|52174.8|52154.8|52166.5|52146.5|52195.7|52175.7|52164.8|52144.8|75
1761673800000|2025-10-28 17:50:00|52164|52144|52191.6|52171.6|52197.4|52177.4|52164|52144|76
1761674100000|2025-10-28 17:55:00|52189.1|52169.1|52190.7|52170.7|52194.1|52174.1|52176.6|52156.6|44
1761674400000|2025-10-28 18:00:00|52190.8|52170.8|52177.4|52157.4|52191.6|52171.6|52173.3|52153.3|110
1761674700000|2025-10-28 18:05:00|52175.8|52155.8|52170.8|52150.8|52179.1|52159.1|52165|52145|42
1761675000000|2025-10-28 18:10:00|52171.6|52151.6|52209.2|52189.2|52209.2|52189.2|52171.6|52151.6|37
1761675300000|2025-10-28 18:15:00|52205.8|52185.8|52211.7|52191.7|52218.3|52198.3|52190.8|52170.8|70
1761675600000|2025-10-28 18:20:00|52213.3|52193.3|52205.9|52185.9|52219.2|52199.2|52205.9|52185.9|25
1761675900000|2025-10-28 18:25:00|52203.4|52183.4|52202.6|52182.6|52205.9|52185.9|52188.4|52168.4|18
1761676200000|2025-10-28 18:30:00|52200.9|52180.9|52163.4|52143.4|52200.9|52180.9|52160.9|52140.9|41
1761676500000|2025-10-28 18:35:00|52164.3|52144.3|52181|52161|52185.9|52165.9|52160.9|52140.9|13
1761676800000|2025-10-28 18:40:00|52176.8|52156.8|52183.5|52163.5|52191|52171|52174.3|52154.3|46
1761677100000|2025-10-28 18:45:00|52182.6|52162.6|52166|52146|52188.5|52168.5|52166|52146|17
1761677400000|2025-10-28 18:50:00|52168.5|52148.5|52176|52156|52183.5|52163.5|52168.5|52148.5|15
1761677700000|2025-10-28 18:55:00|52178.5|52158.5|52176.1|52156.1|52181|52161|52171|52151|20
1761678000000|2025-10-28 19:00:00|52175.2|52155.2|52178.6|52158.6|52178.6|52158.6|52158.6|52138.6|61
1761678300000|2025-10-28 19:05:00|52181.1|52161.1|52172.8|52152.8|52188.6|52168.6|52171.1|52151.1|21
1761678600000|2025-10-28 19:10:00|52171.1|52151.1|52161.1|52141.1|52171.1|52151.1|52143.6|52123.6|37
1761678900000|2025-10-28 19:15:00|52160.3|52140.3|52138.7|52118.7|52160.3|52140.3|52136.1|52116.1|19
1761679200000|2025-10-28 19:20:00|52137.8|52117.8|52129.5|52109.5|52137.8|52117.8|52129.5|52109.5|17
1761679500000|2025-10-28 19:25:00|52127.8|52107.8|52141.2|52121.2|52144.5|52124.5|52098.7|52078.7|78
1761679800000|2025-10-28 19:30:00|52142.9|52122.9|52148.7|52128.7|52152.9|52132.9|52140.4|52120.4|25
1761680100000|2025-10-28 19:35:00|52151.2|52131.2|52154.6|52134.6|52163.7|52143.7|52148.8|52128.8|21
1761680400000|2025-10-28 19:40:00|52156.3|52136.3|52158.8|52138.8|52163.8|52143.8|52143.8|52123.8|27
1761680700000|2025-10-28 19:45:00|52156.3|52136.3|52168.8|52148.8|52171.3|52151.3|52156.3|52136.3|28
1761681000000|2025-10-28 19:50:00|52166.3|52146.3|52187.2|52167.2|52187.2|52167.2|52143.8|52123.8|139
1761681300000|2025-10-28 19:55:00|52188.8|52168.8|52183.9|52163.9|52218.9|52198.9|52182.2|52162.2|72
1761681600000|2025-10-28 20:00:00|52181.4|52161.4|52218.9|52198.9|52221.4|52201.4|52168|52148|99
1761681900000|2025-10-28 20:05:00|52221.4|52201.4|52216.4|52196.4|52223.9|52203.9|52201.4|52181.4|73
1761682200000|2025-10-28 20:10:00|52213.9|52193.9|52201.5|52181.5|52216.4|52196.4|52201.5|52181.5|22
1761682500000|2025-10-28 20:15:00|52200.6|52180.6|52208.1|52188.1|52221.5|52201.5|52199|52179|10
1761682800000|2025-10-28 20:20:00|52208.2|52188.2|52194|52174|52208.2|52188.2|52194|52174|4
1761683100000|2025-10-28 20:25:00|52191.5|52171.5|52189|52169|52191.5|52171.5|52181.5|52161.5|12
1761683400000|2025-10-28 20:30:00|52189.9|52169.9|52206.6|52186.6|52206.6|52186.6|52189.9|52169.9|4
1761683700000|2025-10-28 20:35:00|52205.7|52185.7|52214.1|52194.1|52221.6|52201.6|52203.2|52183.2|15
1761684000000|2025-10-28 20:40:00|52216.6|52196.6|52209.1|52189.1|52216.6|52196.6|52209.1|52189.1|7
1761684300000|2025-10-28 20:45:00|52206.6|52186.6|52184.1|52164.1|52206.6|52186.6|52184.1|52164.1|19
1761684600000|2025-10-28 20:50:00|52185.8|52165.8|52179.2|52159.2|52189.1|52169.1|52179.2|52159.2|14
1761684900000|2025-10-28 20:55:00|52176.7|52156.7|52176.7|52156.7|52181.7|52161.7|52169.2|52149.2|55
1761688800000|2025-10-28 22:00:00|52196.2|52176.2|52170.4|52150.4|52207|52187|52167.9|52147.9|7
1761689100000|2025-10-28 22:05:00|52172|52152|52164.6|52144.6|52172.9|52152.9|52119.5|52099.5|21
1761689400000|2025-10-28 22:10:00|52167.1|52147.1|52152.1|52132.1|52172.1|52152.1|52152.1|52132.1|2
1761689700000|2025-10-28 22:15:00|52147.1|52127.1|52159.6|52139.6|52162.9|52142.9|52144.6|52124.6|8
1761690000000|2025-10-28 22:20:00|52157.1|52137.1|52157.1|52137.1|52162.1|52142.1|52139.6|52119.6|5
1761690300000|2025-10-28 22:25:00|52156.3|52136.3|52172.2|52152.2|52174.7|52154.7|52149.7|52129.7|6
1761690600000|2025-10-28 22:30:00|52171.3|52151.3|52174.7|52154.7|52182.2|52162.2|52167.2|52147.2|1
1761690900000|2025-10-28 22:35:00|52177.2|52157.2|52153.9|52133.9|52177.2|52157.2|52152.2|52132.2|1
1761691200000|2025-10-28 22:40:00|52154.7|52134.7|52142.2|52122.2|52164.7|52144.7|52142.2|52122.2|11
1761691500000|2025-10-28 22:45:00|52139.7|52119.7|52128.1|52108.1|52139.8|52119.8|52128.1|52108.1|9
1761691800000|2025-10-28 22:50:00|52125.6|52105.6|52105.6|52085.6|52128.1|52108.1|52102.3|52082.3|13
1761692100000|2025-10-28 22:55:00|52107.3|52087.3|52102.3|52082.3|52114|52094|52088.2|52068.2|6
1761692400000|2025-10-28 23:00:00|52104.8|52084.8|52144.8|52124.8|52144.8|52124.8|52104.8|52084.8|15
1761692700000|2025-10-28 23:05:00|52147.3|52127.3|52124.9|52104.9|52154|52134|52122.4|52102.4|4
1761693000000|2025-10-28 23:10:00|52125.7|52105.7|52144.9|52124.9|52144.9|52124.9|52124.9|52104.9|182
1761693300000|2025-10-28 23:15:00|52145.7|52125.7|52176.6|52156.6|52181.6|52161.6|52145.7|52125.7|2
1761693600000|2025-10-28 23:20:00|52174.1|52154.1|52167.5|52147.5|52174.1|52154.1|52164.9|52144.9|1
1761693900000|2025-10-28 23:25:00|52170|52150|52152.5|52132.5|52170|52150|52147.5|52127.5|0
1761694200000|2025-10-28 23:30:00|52155|52135|52157.5|52137.5|52162.5|52142.5|52152.5|52132.5|3
1761694500000|2025-10-28 23:35:00|52152.5|52132.5|52142.5|52122.5|52162.5|52142.5|52142.5|52122.5|1
1761694800000|2025-10-28 23:40:00|52140.9|52120.9|52169.2|52149.2|52172.6|52152.6|52132.5|52112.5|8
1761695100000|2025-10-28 23:45:00|52167.6|52147.6|52150.9|52130.9|52172.6|52152.6|52145.1|52125.1|14
1761695400000|2025-10-28 23:50:00|52150.1|52130.1|52207.6|52187.6|52207.6|52187.6|52148.4|52128.4|38
1761695700000|2025-10-28 23:55:00|52208.4|52188.4|52252.6|52232.6|52252.6|52232.6|52208.4|52188.4|51
1761696000000|2025-10-29 00:00:00|52246.8|52226.8|52257.7|52237.7|52260.2|52240.2|52218.5|52198.5|49
1761696300000|2025-10-29 00:05:00|52259.3|52239.3|52212.7|52192.7|52260.2|52240.2|52200.2|52180.2|34
1761696600000|2025-10-29 00:10:00|52206|52186|52165.2|52145.2|52221|52201|52145.2|52125.2|43
1761696900000|2025-10-29 00:15:00|52166|52146|52167.7|52147.7|52175.2|52155.2|52140.2|52120.2|36
1761697200000|2025-10-29 00:20:00|52170.2|52150.2|52221.9|52201.9|52223.6|52203.6|52145.2|52125.2|37
1761697500000|2025-10-29 00:25:00|52220.3|52200.3|52215.3|52195.3|52222.8|52202.8|52205.3|52185.3|18
1761697800000|2025-10-29 00:30:00|52225.3|52205.3|52259.5|52239.5|52259.5|52239.5|52205.3|52185.3|92
1761698100000|2025-10-29 00:35:00|52263.6|52243.6|52255.3|52235.3|52263.6|52243.6|52245.3|52225.3|50
1761698400000|2025-10-29 00:40:00|52257|52237|52247.9|52227.9|52260.4|52240.4|52238.7|52218.7|68
1761698700000|2025-10-29 00:45:00|52247|52227|52202.9|52182.9|52247|52227|52197.9|52177.9|33
1761699000000|2025-10-29 00:50:00|52203.7|52183.7|52167.9|52147.9|52210.4|52190.4|52167.1|52147.1|41
1761699300000|2025-10-29 00:55:00|52165.4|52145.4|52210.5|52190.5|52210.5|52190.5|52165.4|52145.4|14
1761699600000|2025-10-29 01:00:00|52208|52188|52226.3|52206.3|52258|52238|52188|52168|174
1761699900000|2025-10-29 01:05:00|52225.5|52205.5|52248|52228|52260.5|52240.5|52203|52183|76
1761700200000|2025-10-29 01:10:00|52250.5|52230.5|52228|52208|52260.5|52240.5|52228|52208|77
1761700500000|2025-10-29 01:15:00|52225.6|52205.6|52185.6|52165.6|52225.6|52205.6|52163|52143|49
1761700800000|2025-10-29 01:20:00|52186.4|52166.4|52175.6|52155.6|52210.6|52190.6|52170.6|52150.6|52
1761701100000|2025-10-29 01:25:00|52177.3|52157.3|52140.6|52120.6|52180.6|52160.6|52138.1|52118.1|51
1761701400000|2025-10-29 01:30:00|52139.8|52119.8|52145.6|52125.6|52160.6|52140.6|52108.1|52088.1|53
1761701700000|2025-10-29 01:35:00|52146.5|52126.5|52178.2|52158.2|52203.2|52183.2|52130.6|52110.6|19
1761702000000|2025-10-29 01:40:00|52175.7|52155.7|52200.7|52180.7|52233.2|52213.2|52163.2|52143.2|43
1761702300000|2025-10-29 01:45:00|52199.9|52179.9|52173.2|52153.2|52245.7|52225.7|52173.2|52153.2|61
1761702600000|2025-10-29 01:50:00|52174.9|52154.9|52238.2|52218.2|52258.2|52238.2|52173.2|52153.2|102
1761702900000|2025-10-29 01:55:00|52235.7|52215.7|52188.3|52168.3|52238.2|52218.2|52187.4|52167.4|24
1761703200000|2025-10-29 02:00:00|52185.8|52165.8|52190|52170|52230.8|52210.8|52170.8|52150.8|22
1761703500000|2025-10-29 02:05:00|52189.2|52169.2|52140.8|52120.8|52190.8|52170.8|52105.8|52085.8|44
1761703800000|2025-10-29 02:10:00|52140|52120|52039.2|52019.2|52140|52120|52023.3|52003.3|102
1761704100000|2025-10-29 02:15:00|52038.3|52018.3|52058.4|52038.4|52068.4|52048.4|52017.5|51997.5|28
1761704400000|2025-10-29 02:20:00|52057.6|52037.6|52083.4|52063.4|52085.9|52065.9|52038.4|52018.4|20
1761704700000|2025-10-29 02:25:00|52085.1|52065.1|52058.4|52038.4|52088.4|52068.4|52058.4|52038.4|9
1761705000000|2025-10-29 02:30:00|52059.2|52039.2|52021|52001|52095.9|52075.9|52000.9|51980.9|48
1761705300000|2025-10-29 02:35:00|52018.5|51998.5|52039.3|52019.3|52046|52026|51983.5|51963.5|36
1761705600000|2025-10-29 02:40:00|52041|52021|52011|51991|52043.5|52023.5|51986|51966|30
1761705900000|2025-10-29 02:45:00|52012.7|51992.7|52031|52011|52034.4|52014.4|51986|51966|12
1761706200000|2025-10-29 02:50:00|52033.5|52013.5|52078.6|52058.6|52083.5|52063.5|52031.9|52011.9|19
1761706500000|2025-10-29 02:55:00|52076.1|52056.1|52096.1|52076.1|52118.6|52098.6|52076.1|52056.1|24
1761706800000|2025-10-29 03:00:00|52097.8|52077.8|52128.6|52108.6|52131.1|52111.1|52096.1|52076.1|32
1761707100000|2025-10-29 03:05:00|52131.1|52111.1|52153.6|52133.6|52153.6|52133.6|52107.8|52087.8|21
1761707400000|2025-10-29 03:10:00|52157|52137|52171.2|52151.2|52178.7|52158.7|52146.1|52126.1|11
1761707700000|2025-10-29 03:15:00|52168.7|52148.7|52124.5|52104.5|52169.5|52149.5|52111.2|52091.2|17
1761708000000|2025-10-29 03:20:00|52126.2|52106.2|52158.7|52138.7|52158.7|52138.7|52121.2|52101.2|14
1761708300000|2025-10-29 03:25:00|52161.2|52141.2|52123.7|52103.7|52181.2|52161.2|52121.2|52101.2|17
1761708600000|2025-10-29 03:30:00|52122.9|52102.9|52151.3|52131.3|52153.8|52133.8|52115.4|52095.4|7
1761708900000|2025-10-29 03:35:00|52152.1|52132.1|52148.8|52128.8|52158.8|52138.8|52148.8|52128.8|0
1761709200000|2025-10-29 03:40:00|52148|52128|52121.3|52101.3|52148|52128|52118.8|52098.8|5
1761709500000|2025-10-29 03:45:00|52123.8|52103.8|52149.7|52129.7|52149.7|52129.7|52121.3|52101.3|3
1761709800000|2025-10-29 03:50:00|52148.8|52128.8|52143.9|52123.9|52151.4|52131.4|52143.9|52123.9|6
1761710100000|2025-10-29 03:55:00|52144.7|52124.7|52143.9|52123.9|52151.4|52131.4|52136.4|52116.4|8
1761710400000|2025-10-29 04:00:00|52146.4|52126.4|52111.4|52091.4|52146.4|52126.4|52103.9|52083.9|14
1761710700000|2025-10-29 04:05:00|52112.2|52092.2|52144|52124|52151.4|52131.4|52086.4|52066.4|25
1761711000000|2025-10-29 04:10:00|52144.8|52124.8|52144|52124|52156.5|52136.5|52131.5|52111.5|9
1761711300000|2025-10-29 04:15:00|52141.5|52121.5|52161.5|52141.5|52164|52144|52135.7|52115.7|6
1761711600000|2025-10-29 04:20:00|52162.3|52142.3|52154|52134|52164|52144|52154|52134|9
1761711900000|2025-10-29 04:25:00|52155.7|52135.7|52164.9|52144.9|52177.4|52157.4|52146.5|52126.5|17
1761712200000|2025-10-29 04:30:00|52167.4|52147.4|52201.6|52181.6|52201.6|52181.6|52164.9|52144.9|5
1761712500000|2025-10-29 04:35:00|52200.8|52180.8|52181.6|52161.6|52201.6|52181.6|52181.6|52161.6|3
1761712800000|2025-10-29 04:40:00|52186.6|52166.6|52191.6|52171.6|52194.1|52174.1|52181.6|52161.6|1
1761713100000|2025-10-29 04:45:00|52189.1|52169.1|52171.7|52151.7|52189.1|52169.1|52171.7|52151.7|3
1761713400000|2025-10-29 04:50:00|52174.2|52154.2|52179.2|52159.2|52186.7|52166.7|52174.2|52154.2|2
1761713700000|2025-10-29 04:55:00|52178.4|52158.4|52176.7|52156.7|52181.7|52161.7|52166.7|52146.7|2
1761714000000|2025-10-29 05:00:00|52177.5|52157.5|52219.2|52199.2|52219.2|52199.2|52161.7|52141.7|22
1761714300000|2025-10-29 05:05:00|52224.2|52204.2|52209.3|52189.3|52229.2|52209.2|52206.8|52186.8|13
1761714600000|2025-10-29 05:10:00|52208.4|52188.4|52211.8|52191.8|52211.8|52191.8|52196.8|52176.8|8
1761714900000|2025-10-29 05:15:00|52212.6|52192.6|52244.3|52224.3|52244.3|52224.3|52212.6|52192.6|20
1761715200000|2025-10-29 05:20:00|52246.8|52226.8|52256.8|52236.8|52256.8|52236.8|52236.8|52216.8|18
1761715500000|2025-10-29 05:25:00|52254.3|52234.3|52251.9|52231.9|52256.8|52236.8|52236.9|52216.9|14
1761715800000|2025-10-29 05:30:00|52252.7|52232.7|52334.4|52314.4|52339.4|52319.4|52236.9|52216.9|124
1761716100000|2025-10-29 05:35:00|52336.9|52316.9|52339.4|52319.4|52341.9|52321.9|52297.7|52277.7|60
1761716400000|2025-10-29 05:40:00|52340.2|52320.2|52312|52292|52341.9|52321.9|52306.9|52286.9|40
1761716700000|2025-10-29 05:45:00|52312.8|52292.8|52297|52277|52330.3|52310.3|52297|52277|40
1761717000000|2025-10-29 05:50:00|52294.5|52274.5|52303.7|52283.7|52332|52312|52292.8|52272.8|22
1761717300000|2025-10-29 05:55:00|52307|52287|52347|52327|52347|52327|52292|52272|44
1761717600000|2025-10-29 06:00:00|52349.5|52329.5|52447.1|52427.1|52452.9|52432.9|52344.5|52324.5|123
1761717900000|2025-10-29 06:05:00|52449.6|52429.6|52527.1|52507.1|52532.1|52512.1|52435.4|52415.4|147
1761718200000|2025-10-29 06:10:00|52529.6|52509.6|52527.1|52507.1|52532.1|52512.1|52487.1|52467.1|139
1761718500000|2025-10-29 06:15:00|52526.3|52506.3|52534.6|52514.6|52547.1|52527.1|52509.6|52489.6|142
1761718800000|2025-10-29 06:20:00|52538|52518|52537.2|52517.2|52540.5|52520.5|52517.2|52497.2|196
1761719100000|2025-10-29 06:25:00|52535.5|52515.5|52517.2|52497.2|52535.5|52515.5|52429.7|52409.7|132
1761719400000|2025-10-29 06:30:00|52519.7|52499.7|52652.2|52632.2|52654.7|52634.7|52517.2|52497.2|287
1761719700000|2025-10-29 06:35:00|52653|52633|52687.2|52667.2|52699.7|52679.7|52639.7|52619.7|205
1761720000000|2025-10-29 06:40:00|52688.1|52668.1|52686.4|52666.4|52709.8|52689.8|52642.2|52622.2|227
1761720300000|2025-10-29 06:45:00|52687.3|52667.3|52742.3|52722.3|52755.6|52735.6|52687.3|52667.3|188
1761720600000|2025-10-29 06:50:00|52737.3|52717.3|52696.5|52676.5|52760.7|52740.7|52696.5|52676.5|127
1761720900000|2025-10-29 06:55:00|52699.8|52679.8|52672.3|52652.3|52719.8|52699.8|52638.2|52618.2|129
1761721200000|2025-10-29 07:00:00|52671.5|52651.5|52752.4|52732.4|52757.4|52737.4|52656.5|52636.5|206
1761721500000|2025-10-29 07:05:00|52753.2|52733.2|52781.6|52761.6|52796.6|52776.6|52746.6|52726.6|114
1761721800000|2025-10-29 07:10:00|52782.4|52762.4|52757.4|52737.4|52795.7|52775.7|52697.4|52677.4|112
1761722100000|2025-10-29 07:15:00|52761.6|52741.6|52712.5|52692.5|52807.4|52787.4|52709.9|52689.9|78
1761722400000|2025-10-29 07:20:00|52710|52690|52728.3|52708.3|52752.5|52732.5|52710|52690|84
1761722700000|2025-10-29 07:25:00|52712.5|52692.5|52667.5|52647.5|52717.5|52697.5|52650|52630|73
1761723000000|2025-10-29 07:30:00|52665.8|52645.8|52702.5|52682.5|52715|52695|52665.8|52645.8|45
1761723300000|2025-10-29 07:35:00|52700|52680|52701.7|52681.7|52712.5|52692.5|52685.1|52665.1|64
1761723600000|2025-10-29 07:40:00|52705.1|52685.1|52715.1|52695.1|52727.6|52707.6|52690.1|52670.1|35
1761723900000|2025-10-29 07:45:00|52714.3|52694.3|52665.9|52645.9|52730.1|52710.1|52665.1|52645.1|106
1761724200000|2025-10-29 07:50:00|52667.6|52647.6|52642.6|52622.6|52672.6|52652.6|52620.1|52600.1|123
1761724500000|2025-10-29 07:55:00|52640.1|52620.1|52647.7|52627.7|52672.7|52652.7|52567.7|52547.7|126
1761724800000|2025-10-29 08:00:00|52642.7|52622.7|52597.7|52577.7|52642.7|52622.7|52585.2|52565.2|67
1761725100000|2025-10-29 08:05:00|52595.2|52575.2|52627.7|52607.7|52645.2|52625.2|52587.7|52567.7|74
1761725400000|2025-10-29 08:10:00|52631|52611|52670.2|52650.2|52730.2|52710.2|52631|52611|121
1761725700000|2025-10-29 08:15:00|52669.4|52649.4|52672|52652|52687.8|52667.8|52632.7|52612.7|63
1761726000000|2025-10-29 08:20:00|52669.5|52649.5|52667|52647|52685.3|52665.3|52611.1|52591.1|69
1761726300000|2025-10-29 08:25:00|52669.5|52649.5|52705.3|52685.3|52737.8|52717.8|52665.3|52645.3|173
1761726600000|2025-10-29 08:30:00|52702.8|52682.8|52750.3|52730.3|52767.8|52747.8|52700.3|52680.3|330
1761726900000|2025-10-29 08:35:00|52749.5|52729.5|52680.4|52660.4|52749.5|52729.5|52672.9|52652.9|85
1761727200000|2025-10-29 08:40:00|52676.2|52656.2|52727.9|52707.9|52737.9|52717.9|52674.6|52654.6|86
1761727500000|2025-10-29 08:45:00|52725.4|52705.4|52580.4|52560.4|52742.9|52722.9|52580.4|52560.4|81
1761727800000|2025-10-29 08:50:00|52577.9|52557.9|52590.5|52570.5|52632.9|52612.9|52542.9|52522.9|215
1761728100000|2025-10-29 08:55:00|52593|52573|52552.2|52532.2|52595.5|52575.5|52540.5|52520.5|58
1761728400000|2025-10-29 09:00:00|52550.5|52530.5|52555.5|52535.5|52643.8|52623.8|52550.5|52530.5|133
1761728700000|2025-10-29 09:05:00|52553.8|52533.8|52528.8|52508.8|52553.8|52533.8|52458|52438|241
1761729000000|2025-10-29 09:10:00|52523|52503|52535.6|52515.6|52555.5|52535.5|52508|52488|50
1761729300000|2025-10-29 09:15:00|52538.1|52518.1|52598.1|52578.1|52600.6|52580.6|52515.6|52495.6|30
1761729600000|2025-10-29 09:20:00|52598.9|52578.9|52635.7|52615.7|52676.5|52656.5|52598.1|52578.1|69
1761729900000|2025-10-29 09:25:00|52634.9|52614.9|52564|52544|52634.9|52614.9|52561.5|52541.5|28
1761730200000|2025-10-29 09:30:00|52566.5|52546.5|52554|52534|52578.2|52558.2|52541.5|52521.5|51
1761730500000|2025-10-29 09:35:00|52556.5|52536.5|52589.9|52569.9|52612.4|52592.4|52539|52519|40
1761730800000|2025-10-29 09:40:00|52587.4|52567.4|52581.6|52561.6|52591.6|52571.6|52551.6|52531.6|85
1761731100000|2025-10-29 09:45:00|52584.1|52564.1|52646.6|52626.6|52658.3|52638.3|52582.4|52562.4|33
1761731400000|2025-10-29 09:50:00|52645.8|52625.8|52616.6|52596.6|52656.6|52636.6|52616.6|52596.6|23
1761731700000|2025-10-29 09:55:00|52618.3|52598.3|52586.7|52566.7|52633.3|52613.3|52581.7|52561.7|37
1761732000000|2025-10-29 10:00:00|52591.7|52571.7|52579.2|52559.2|52606.7|52586.7|52571.7|52551.7|22
1761732300000|2025-10-29 10:05:00|52581.7|52561.7|52566.7|52546.7|52589.2|52569.2|52529.2|52509.2|101
1761732600000|2025-10-29 10:10:00|52565.9|52545.9|52544.2|52524.2|52571.7|52551.7|52534.2|52514.2|35
1761732900000|2025-10-29 10:15:00|52541.7|52521.7|52587.6|52567.6|52588.4|52568.4|52540.1|52520.1|33
1761733200000|2025-10-29 10:20:00|52589.3|52569.3|52571.8|52551.8|52591.8|52571.8|52570.1|52550.1|32
1761733500000|2025-10-29 10:25:00|52569.3|52549.3|52596.8|52576.8|52626.8|52606.8|52569.3|52549.3|24
1761733800000|2025-10-29 10:30:00|52594.3|52574.3|52598.5|52578.5|52629.3|52609.3|52589.3|52569.3|45
1761734100000|2025-10-29 10:35:00|52597.7|52577.7|52648.5|52628.5|52648.5|52628.5|52562.7|52542.7|82
1761734400000|2025-10-29 10:40:00|52653.5|52633.5|52683.5|52663.5|52701|52681|52653.5|52633.5|108
1761734700000|2025-10-29 10:45:00|52684.3|52664.3|52638.6|52618.6|52691|52671|52617.7|52597.7|77
1761735000000|2025-10-29 10:50:00|52641.1|52621.1|52608.6|52588.6|52643.6|52623.6|52603.6|52583.6|35
1761735300000|2025-10-29 10:55:00|52613.6|52593.6|52566.1|52546.1|52643.6|52623.6|52556.9|52536.9|65
1761735600000|2025-10-29 11:00:00|52574.4|52554.4|52644.5|52624.5|52652.8|52632.8|52574.4|52554.4|126
1761735900000|2025-10-29 11:05:00|52643.7|52623.7|52594.5|52574.5|52644.5|52624.5|52592|52572|30
1761736200000|2025-10-29 11:10:00|52596.2|52576.2|52587.1|52567.1|52617.9|52597.9|52582.1|52562.1|30
1761736500000|2025-10-29 11:15:00|52586.3|52566.3|52559.6|52539.6|52604.6|52584.6|52556.3|52536.3|25
1761736800000|2025-10-29 11:20:00|52562|52542|52554.6|52534.6|52582.1|52562.1|52547.1|52527.1|64
1761737100000|2025-10-29 11:25:00|52557.1|52537.1|52562.1|52542.1|52562.1|52542.1|52515.4|52495.4|220
1761737400000|2025-10-29 11:30:00|52559.6|52539.6|52610.4|52590.4|52613.8|52593.8|52559.6|52539.6|136
1761737700000|2025-10-29 11:35:00|52611.2|52591.2|52565.4|52545.4|52615.4|52595.4|52545.4|52525.4|149
1761738000000|2025-10-29 11:40:00|52567.9|52547.9|52553|52533|52576.3|52556.3|52547.1|52527.1|106
1761738300000|2025-10-29 11:45:00|52553.8|52533.8|52576.3|52556.3|52593.8|52573.8|52553.8|52533.8|52
1761738600000|2025-10-29 11:50:00|52579.6|52559.6|52547.2|52527.2|52593|52573|52535.5|52515.5|57
1761738900000|2025-10-29 11:55:00|52545.5|52525.5|52519.7|52499.7|52555.5|52535.5|52508|52488|78
1761739200000|2025-10-29 12:00:00|52521.4|52501.4|52516.4|52496.4|52578|52558|52503.1|52483.1|104
1761739500000|2025-10-29 12:05:00|52517.2|52497.2|52504.8|52484.8|52566.4|52546.4|52502.3|52482.3|93
1761739800000|2025-10-29 12:10:00|52508.1|52488.1|52630.6|52610.6|52633.9|52613.9|52505.6|52485.6|98
1761740100000|2025-10-29 12:15:00|52631.4|52611.4|52658.1|52638.1|52658.1|52638.1|52608.1|52588.1|113
1761740400000|2025-10-29 12:20:00|52658.2|52638.2|52648.2|52628.2|52659|52639|52637.3|52617.3|85
1761740700000|2025-10-29 12:25:00|52644.9|52624.9|52543.2|52523.2|52644.9|52624.9|52543.2|52523.2|87
1761741000000|2025-10-29 12:30:00|52537.4|52517.4|52549.1|52529.1|52577.4|52557.4|52486.6|52466.6|116
1761741300000|2025-10-29 12:35:00|52548.3|52528.3|52615.8|52595.8|52621.6|52601.6|52534.1|52514.1|112
1761741600000|2025-10-29 12:40:00|52616.6|52596.6|52655.9|52635.9|52669.2|52649.2|52616.6|52596.6|170
1761741900000|2025-10-29 12:45:00|52656.7|52636.7|52676.7|52656.7|52681.7|52661.7|52649.2|52629.2|107
1761742200000|2025-10-29 12:50:00|52677.5|52657.5|52706.7|52686.7|52706.7|52686.7|52666.7|52646.7|124
1761742500000|2025-10-29 12:55:00|52708.4|52688.4|52755.9|52735.9|52757.5|52737.5|52701.7|52681.7|167
1761742800000|2025-10-29 13:00:00|52756.7|52736.7|52841.8|52821.8|52874.3|52854.3|52730.1|52710.1|707
1761743100000|2025-10-29 13:05:00|52845.1|52825.1|52794.3|52774.3|52849.3|52829.3|52761|52741|211
1761743400000|2025-10-29 13:10:00|52789.3|52769.3|52739.3|52719.3|52793.5|52773.5|52694.3|52674.3|193
1761743700000|2025-10-29 13:15:00|52740.1|52720.1|52764.3|52744.3|52786.8|52766.8|52709.3|52689.3|138
1761744000000|2025-10-29 13:20:00|52766.8|52746.8|52786.9|52766.9|52786.9|52766.9|52729.4|52709.4|87
1761744300000|2025-10-29 13:25:00|52787.7|52767.7|52901.9|52881.9|52902.7|52882.7|52773.6|52753.6|356
1761744600000|2025-10-29 13:30:00|52896.9|52876.9|52919.4|52899.4|52964.4|52944.4|52862.8|52842.8|393
1761744900000|2025-10-29 13:35:00|52921.9|52901.9|52787|52767|52949.4|52929.4|52766.1|52746.1|401
1761745200000|2025-10-29 13:40:00|52787.8|52767.8|52711.2|52691.2|52787.8|52767.8|52587|52567|369
1761745500000|2025-10-29 13:45:00|52707.9|52687.9|52786.2|52766.2|52787.8|52767.8|52682.9|52662.9|261
1761745800000|2025-10-29 13:50:00|52784.5|52764.5|52727|52707|52802|52782|52660.3|52640.3|456
1761746100000|2025-10-29 13:55:00|52724.5|52704.5|52699.5|52679.5|52751.2|52731.2|52691.2|52671.2|203
1761746400000|2025-10-29 14:00:00|52698.7|52678.7|52750.4|52730.4|52770.4|52750.4|52698.7|52678.7|195
1761746700000|2025-10-29 14:05:00|52749.6|52729.6|52751.2|52731.2|52769.5|52749.5|52712|52692|191
1761747000000|2025-10-29 14:10:00|52749.5|52729.5|52692.2|52672.2|52758.7|52738.7|52672.9|52652.9|130
1761747300000|2025-10-29 14:15:00|52693|52673|52753|52733|52762.1|52742.1|52693|52673|96
1761747600000|2025-10-29 14:20:00|52751.3|52731.3|52783.8|52763.8|52816.3|52796.3|52725.5|52705.5|111
1761747900000|2025-10-29 14:25:00|52783|52763|52788.8|52768.8|52808.8|52788.8|52760.5|52740.5|188
1761748200000|2025-10-29 14:30:00|52789.6|52769.6|52798.9|52778.9|52848.8|52828.8|52781.3|52761.3|202
1761748500000|2025-10-29 14:35:00|52799.7|52779.7|52834.7|52814.7|52838.9|52818.9|52799.7|52779.7|138
1761748800000|2025-10-29 14:40:00|52836.3|52816.3|52843.9|52823.9|52862.2|52842.2|52810.6|52790.6|124
1761749100000|2025-10-29 14:45:00|52846.4|52826.4|52935.6|52915.6|52938.9|52918.9|52843.9|52823.9|327
1761749400000|2025-10-29 14:50:00|52932.2|52912.2|53019|52999|53024.8|53004.8|52926.4|52906.4|452
1761749700000|2025-10-29 14:55:00|53018.2|52998.2|53079|53059|53173|53153|53013.2|52993.2|729
1761750000000|2025-10-29 15:00:00|53081.4|53061.4|53069|53049|53104|53084|53059.8|53039.8|377
1761750300000|2025-10-29 15:05:00|53078.2|53058.2|53111.5|53091.5|53114|53094|53039|53019|525
1761750600000|2025-10-29 15:10:00|53129|53109|53216.6|53196.6|53234|53214|53129|53109|1193
1761750900000|2025-10-29 15:15:00|53215.8|53195.8|53265.7|53245.7|53265.7|53245.7|53158.2|53138.2|672
1761751200000|2025-10-29 15:20:00|53270.7|53250.7|53248.2|53228.2|53270.7|53250.7|53172.4|53152.4|747
1761751500000|2025-10-29 15:25:00|53249.9|53229.9|53181.6|53161.6|53260.7|53240.7|53181.6|53161.6|477
1761751800000|2025-10-29 15:30:00|53182.4|53162.4|53194.2|53174.2|53209.2|53189.2|53156.6|53136.6|560
1761752100000|2025-10-29 15:35:00|53189.2|53169.2|53175.8|53155.8|53210.8|53190.8|53167.5|53147.5|181
1761752400000|2025-10-29 15:40:00|53176.6|53156.6|53137.5|53117.5|53188.3|53168.3|53121.7|53101.7|367
1761752700000|2025-10-29 15:45:00|53135|53115|53154.2|53134.2|53157.6|53137.6|53103.4|53083.4|314
1761753000000|2025-10-29 15:50:00|53155.9|53135.9|53074.3|53054.3|53164.2|53144.2|53045.9|53025.9|250
1761753300000|2025-10-29 15:55:00|53069.3|53049.3|52970.1|52950.1|53091.8|53071.8|52959.3|52939.3|365
1761753600000|2025-10-29 16:00:00|52972.6|52952.6|52954.3|52934.3|53011.8|52991.8|52899.3|52879.3|486
1761753900000|2025-10-29 16:05:00|52959.3|52939.3|52966.9|52946.9|52990.2|52970.2|52906.8|52886.8|273
1761754200000|2025-10-29 16:10:00|52962.7|52942.7|52933.5|52913.5|52973.5|52953.5|52922.7|52902.7|311
1761754500000|2025-10-29 16:15:00|52934.3|52914.3|53023.5|53003.5|53023.5|53003.5|52934.3|52914.3|141
1761754800000|2025-10-29 16:20:00|53018.5|52998.5|53028.5|53008.5|53055.2|53035.2|53011|52991|138
1761755100000|2025-10-29 16:25:00|53031|53011|53061.2|53041.2|53083.6|53063.6|53031|53011|693
1761755400000|2025-10-29 16:30:00|53065.3|53045.3|53132|53112|53149.5|53129.5|53056.2|53036.2|416
1761755700000|2025-10-29 16:35:00|53132.8|53112.8|53124.5|53104.5|53152.8|53132.8|53107.8|53087.8|240
1761756000000|2025-10-29 16:40:00|53125.3|53105.3|53147|53127|53151.1|53131.1|53117|53097|264
1761756300000|2025-10-29 16:45:00|53142.8|53122.8|53122.1|53102.1|53153.7|53133.7|53069.5|53049.5|297
1761756600000|2025-10-29 16:50:00|53118.8|53098.8|53143.7|53123.7|53147.8|53127.8|53112.9|53092.9|256
1761756900000|2025-10-29 16:55:00|53145.3|53125.3|53107.9|53087.9|53149.6|53129.6|53097.1|53077.1|852
1761757200000|2025-10-29 17:00:00|53107.1|53087.1|53022.1|53002.1|53107.1|53087.1|53017.1|52997.1|203
1761757500000|2025-10-29 17:05:00|53017.1|52997.1|53004.7|52984.7|53042.2|53022.2|52979.6|52959.6|96
1761757800000|2025-10-29 17:10:00|53002.2|52982.2|53017.2|52997.2|53018|52998|52984.7|52964.7|135
1761758100000|2025-10-29 17:15:00|53015.6|52995.6|53017.2|52997.2|53022.2|53002.2|53003.9|52983.9|52
1761758400000|2025-10-29 17:20:00|53016.4|52996.4|52957.2|52937.2|53016.4|52996.4|52949.7|52929.7|70
1761758700000|2025-10-29 17:25:00|52959.7|52939.7|52909|52889|52959.7|52939.7|52898.9|52878.9|122
1761759000000|2025-10-29 17:30:00|52907.3|52887.3|52917.3|52897.3|52937.3|52917.3|52869.8|52849.8|122
1761759300000|2025-10-29 17:35:00|52914.8|52894.8|52869.8|52849.8|52930.6|52910.6|52864.8|52844.8|56
1761759600000|2025-10-29 17:40:00|52867.3|52847.3|52901.5|52881.5|52922.3|52902.3|52867.3|52847.3|400
1761759900000|2025-10-29 17:45:00|52899.8|52879.8|52928.2|52908.2|52945.7|52925.7|52896.5|52876.5|334
1761760200000|2025-10-29 17:50:00|52929.9|52909.9|52929.9|52909.9|52932.4|52912.4|52904.9|52884.9|63
1761760500000|2025-10-29 17:55:00|52932.4|52912.4|52941.6|52921.6|52957.4|52937.4|52922.4|52902.4|88
1761760800000|2025-10-29 18:00:00|52939.9|52919.9|52916.6|52896.6|53022.4|53002.4|52902.4|52882.4|147
1761761100000|2025-10-29 18:05:00|52917.5|52897.5|52934.1|52914.1|52980.8|52960.8|52850.8|52830.8|206
1761761400000|2025-10-29 18:10:00|52937.5|52917.5|52787.5|52767.5|52937.5|52917.5|52777.5|52757.5|106
1761761700000|2025-10-29 18:15:00|52788.3|52768.3|52927.5|52907.5|52940|52920|52788.3|52768.3|87
1761762000000|2025-10-29 18:20:00|52925.9|52905.9|52852.6|52832.6|52925.9|52905.9|52847.6|52827.6|70
1761762300000|2025-10-29 18:25:00|52851.8|52831.8|52875.1|52855.1|52877.6|52857.6|52802.6|52782.6|103
1761762600000|2025-10-29 18:30:00|52884.2|52864.2|52885.1|52865.1|52935.1|52915.1|52850.1|52830.1|77
1761762900000|2025-10-29 18:35:00|52882.6|52862.6|52408.5|52388.5|52882.6|52862.6|52403.5|52383.5|892
1761763200000|2025-10-29 18:40:00|52405.2|52385.2|52381.9|52361.9|52456|52436|52340.2|52320.2|559
1761763500000|2025-10-29 18:45:00|52383.6|52363.6|52567.7|52547.7|52601.1|52581.1|52380.3|52360.3|520
1761763800000|2025-10-29 18:50:00|52565.2|52545.2|52593.6|52573.6|52677.7|52657.7|52542.7|52522.7|188
1761764100000|2025-10-29 18:55:00|52590.2|52570.2|52622.7|52602.7|52670.3|52650.3|52561.9|52541.9|269
1761764400000|2025-10-29 19:00:00|52624.4|52604.4|52508.7|52488.7|52657.8|52637.8|52506.2|52486.2|195
1761764700000|2025-10-29 19:05:00|52509.5|52489.5|52572|52552|52639.5|52619.5|52508.7|52488.7|223
1761765000000|2025-10-29 19:10:00|52572.8|52552.8|52462|52442|52584.5|52564.5|52446.2|52426.2|133
1761765300000|2025-10-29 19:15:00|52465.3|52445.3|52487|52467|52488.6|52468.6|52449.6|52429.6|87
1761765600000|2025-10-29 19:20:00|52484.5|52464.5|52489.6|52469.6|52612.1|52592.1|52464.5|52444.5|97
1761765900000|2025-10-29 19:25:00|52494.6|52474.6|52500.4|52480.4|52577.1|52557.1|52470.5|52450.5|68
1761766200000|2025-10-29 19:30:00|52499.6|52479.6|52394.4|52374.4|52502.1|52482.1|52383.8|52363.8|96
1761766500000|2025-10-29 19:35:00|52397.8|52377.8|52264.6|52244.6|52407.1|52387.1|52238.8|52218.8|208
1761766800000|2025-10-29 19:40:00|52266.3|52246.3|52334.7|52314.7|52334.7|52314.7|52221.3|52201.3|99
1761767100000|2025-10-29 19:45:00|52336.4|52316.4|52460.5|52440.5|52471.4|52451.4|52336.4|52316.4|195
1761767400000|2025-10-29 19:50:00|52462.2|52442.2|52508|52488|52568|52548|52462.2|52442.2|173
1761767700000|2025-10-29 19:55:00|52510.5|52490.5|52578.1|52558.1|52578.1|52558.1|52505.5|52485.5|66
1761768000000|2025-10-29 20:00:00|52575.6|52555.6|52645.6|52625.6|52650.6|52630.6|52535.6|52515.6|131
1761768300000|2025-10-29 20:05:00|52643.1|52623.1|52515.6|52495.6|52643.1|52623.1|52505.5|52485.5|55
1761768600000|2025-10-29 20:10:00|52520.6|52500.6|52543.1|52523.1|52578.1|52558.1|52500.6|52480.6|32
1761768900000|2025-10-29 20:15:00|52543.9|52523.9|52523.2|52503.2|52560.6|52540.6|52505.6|52485.6|38
1761769200000|2025-10-29 20:20:00|52525.7|52505.7|52558.2|52538.2|52563.2|52543.2|52513.2|52493.2|16
1761769500000|2025-10-29 20:25:00|52553.2|52533.2|52567.4|52547.4|52568.2|52548.2|52533.2|52513.2|12
1761769800000|2025-10-29 20:30:00|52568.2|52548.2|52563.2|52543.2|52590.7|52570.7|52563.2|52543.2|16
1761770100000|2025-10-29 20:35:00|52564|52544|52555.8|52535.8|52585.8|52565.8|52555.8|52535.8|21
1761770400000|2025-10-29 20:40:00|52560.9|52540.9|52573.3|52553.3|52576.6|52556.6|52553.3|52533.3|16
1761770700000|2025-10-29 20:45:00|52575.8|52555.8|52548.3|52528.3|52603.3|52583.3|52538.3|52518.3|24
1761771000000|2025-10-29 20:50:00|52546.6|52526.6|52495.8|52475.8|52548.3|52528.3|52493.3|52473.3|37
1761771300000|2025-10-29 20:55:00|52496.6|52476.6|52505.9|52485.9|52525.9|52505.9|52468.3|52448.3|45
1761775200000|2025-10-29 22:00:00|52453.7|52433.7|52436.2|52416.2|52527.1|52507.1|52403.7|52383.7|35
1761775500000|2025-10-29 22:05:00|52437|52417|52453.7|52433.7|52453.7|52433.7|52436.2|52416.2|15
1761775800000|2025-10-29 22:10:00|52454.5|52434.5|52496.3|52476.3|52498|52478|52447.9|52427.9|70
1761776100000|2025-10-29 22:15:00|52498.8|52478.8|52463.8|52443.8|52519.6|52499.6|52461.3|52441.3|14
1761776400000|2025-10-29 22:20:00|52466.3|52446.3|52393.8|52373.8|52468.8|52448.8|52391.3|52371.3|23
1761776700000|2025-10-29 22:25:00|52394.6|52374.6|52353.8|52333.8|52416.3|52396.3|52353.8|52333.8|76
1761777000000|2025-10-29 22:30:00|52355.5|52335.5|52411.4|52391.4|52411.4|52391.4|52330.5|52310.5|19
1761777300000|2025-10-29 22:35:00|52408.9|52388.9|52408.9|52388.9|52420.6|52400.6|52396.4|52376.4|9
1761777600000|2025-10-29 22:40:00|52409.7|52389.7|52411.4|52391.4|52421.4|52401.4|52408.9|52388.9|8
1761777900000|2025-10-29 22:45:00|52413.9|52393.9|52440.6|52420.6|52441.4|52421.4|52402.3|52382.3|38
1761778200000|2025-10-29 22:50:00|52438.1|52418.1|52461.5|52441.5|52464|52444|52438.1|52418.1|15
1761778500000|2025-10-29 22:55:00|52464|52444|52457.4|52437.4|52486.5|52466.5|52457.4|52437.4|14
1761778800000|2025-10-29 23:00:00|52456.6|52436.6|52476.5|52456.5|52494.8|52474.8|52434.8|52414.8|29
1761779100000|2025-10-29 23:05:00|52477.3|52457.3|52461.5|52441.5|52501.5|52481.5|52450.7|52430.7|14
1761779400000|2025-10-29 23:10:00|52462.3|52442.3|52470.8|52450.8|52489.1|52469.1|52462.3|52442.3|8
1761779700000|2025-10-29 23:15:00|52478.3|52458.3|52511.6|52491.6|52511.6|52491.6|52476.6|52456.6|11
1761780000000|2025-10-29 23:20:00|52513.3|52493.3|52521.6|52501.6|52522.4|52502.4|52511.6|52491.6|21
1761780300000|2025-10-29 23:25:00|52522.4|52502.4|52494|52474|52524.1|52504.1|52494|52474|10
1761780600000|2025-10-29 23:30:00|52492.3|52472.3|52481.7|52461.7|52494.2|52474.2|52469.2|52449.2|15
1761780900000|2025-10-29 23:35:00|52479.2|52459.2|52490.9|52470.9|52505|52485|52474.2|52454.2|18
1761781200000|2025-10-29 23:40:00|52489.2|52469.2|52499.2|52479.2|52514.2|52494.2|52489.2|52469.2|22
1761781500000|2025-10-29 23:45:00|52500|52480|52499.3|52479.3|52501.7|52481.7|52474.2|52454.2|21
1761781800000|2025-10-29 23:50:00|52500.1|52480.1|52514.3|52494.3|52521.8|52501.8|52500.1|52480.1|5
1761782100000|2025-10-29 23:55:00|52512.7|52492.7|52522.6|52502.6|52522.6|52502.6|52490.1|52470.1|44
1761782400000|2025-10-30 00:00:00|52523.4|52503.4|52611.8|52591.8|52624.3|52604.3|52522.6|52502.6|77
1761782700000|2025-10-30 00:05:00|52611|52591|52704.3|52684.3|52709.4|52689.4|52596.8|52576.8|182
1761783000000|2025-10-30 00:10:00|52702.5|52682.5|52667.7|52647.7|52710.2|52690.2|52611.9|52591.9|81
1761783300000|2025-10-30 00:15:00|52669.4|52649.4|52719.4|52699.4|52719.4|52699.4|52646.9|52626.9|46
1761783600000|2025-10-30 00:20:00|52718.6|52698.6|52731.9|52711.9|52739.4|52719.4|52711.9|52691.9|26
1761783900000|2025-10-30 00:25:00|52734.4|52714.4|52742|52722|52774.5|52754.5|52734.4|52714.4|32
1761784200000|2025-10-30 00:30:00|52746.2|52726.2|52764.5|52744.5|52769.5|52749.5|52742|52722|23
1761784500000|2025-10-30 00:35:00|52760.4|52740.4|52707|52687|52760.4|52740.4|52702|52682|20
1761784800000|2025-10-30 00:40:00|52709.5|52689.5|52714.5|52694.5|52759.5|52739.5|52707|52687|23
1761785100000|2025-10-30 00:45:00|52712|52692|52747.1|52727.1|52757.1|52737.1|52679.5|52659.5|32
1761785400000|2025-10-30 00:50:00|52745.4|52725.4|52767.1|52747.1|52767.1|52747.1|52707.1|52687.1|33
1761785700000|2025-10-30 00:55:00|52769.6|52749.6|52767.1|52747.1|52822.1|52802.1|52767.1|52747.1|70
1761786000000|2025-10-30 01:00:00|52767.9|52747.9|52669.6|52649.6|52789.6|52769.6|52669.6|52649.6|172
1761786300000|2025-10-30 01:05:00|52674.6|52654.6|52664.7|52644.7|52744.7|52724.7|52637.2|52617.2|95
1761786600000|2025-10-30 01:10:00|52662.2|52642.2|52532.2|52512.2|52662.2|52642.2|52472.2|52452.2|112
1761786900000|2025-10-30 01:15:00|52527.2|52507.2|52514.7|52494.7|52557.2|52537.2|52474.7|52454.7|31
1761787200000|2025-10-30 01:20:00|52513|52493|52529|52509|52579.7|52559.7|52502.2|52482.2|99
1761787500000|2025-10-30 01:25:00|52531.3|52511.3|52452.3|52432.3|52554.8|52534.8|52429.8|52409.8|56
1761787800000|2025-10-30 01:30:00|52445.7|52425.7|52526.5|52506.5|52529.8|52509.8|52389.8|52369.8|75
1761788100000|2025-10-30 01:35:00|52527.3|52507.3|52517.3|52497.3|52597.3|52577.3|52517.3|52497.3|55
1761788400000|2025-10-30 01:40:00|52515.7|52495.7|52499.9|52479.9|52559.8|52539.8|52464.8|52444.8|77
1761788700000|2025-10-30 01:45:00|52499.1|52479.1|52517.4|52497.4|52572.4|52552.4|52492.4|52472.4|35
1761789000000|2025-10-30 01:50:00|52516.6|52496.6|52459.9|52439.9|52522.4|52502.4|52431.6|52411.6|35
1761789300000|2025-10-30 01:55:00|52460.7|52440.7|52447.4|52427.4|52499.9|52479.9|52440.7|52420.7|53
1761789600000|2025-10-30 02:00:00|52448.2|52428.2|52344.2|52324.2|52469.9|52449.9|52341.7|52321.7|90
1761789900000|2025-10-30 02:05:00|52341.7|52321.7|52327.5|52307.5|52380.8|52360.8|52293.4|52273.4|70
1761790200000|2025-10-30 02:10:00|52320|52300|52402.5|52382.5|52412.5|52392.5|52295|52275|67
1761790500000|2025-10-30 02:15:00|52405|52385|52347.5|52327.5|52415|52395|52330.8|52310.8|81
1761790800000|2025-10-30 02:20:00|52346.7|52326.7|52312.6|52292.6|52362.5|52342.5|52305.1|52285.1|85
1761791100000|2025-10-30 02:25:00|52311.8|52291.8|52320.1|52300.1|52345.1|52325.1|52302.6|52282.6|35
1761791400000|2025-10-30 02:30:00|52321.8|52301.8|52512.6|52492.6|52527.6|52507.6|52317.6|52297.6|63
1761791700000|2025-10-30 02:35:00|52513.4|52493.4|52467.6|52447.6|52535.1|52515.1|52460.1|52440.1|37
1761792000000|2025-10-30 02:40:00|52470.1|52450.1|52421.9|52401.9|52495.1|52475.1|52415.2|52395.2|27
1761792300000|2025-10-30 02:45:00|52420.2|52400.2|52407.7|52387.7|52427.7|52407.7|52387.7|52367.7|24
1761792600000|2025-10-30 02:50:00|52408.5|52388.5|52410.2|52390.2|52428.5|52408.5|52392.7|52372.7|12
1761792900000|2025-10-30 02:55:00|52407.7|52387.7|52402.7|52382.7|52430.2|52410.2|52360.2|52340.2|71
1761793200000|2025-10-30 03:00:00|52402|52382|52412.8|52392.8|52420.3|52400.3|52349.5|52329.5|63
1761793500000|2025-10-30 03:05:00|52410.3|52390.3|52500.3|52480.3|52505.3|52485.3|52410.3|52390.3|78
1761793800000|2025-10-30 03:10:00|52499.5|52479.5|52570.3|52550.3|52575.3|52555.3|52490.3|52470.3|40
1761794100000|2025-10-30 03:15:00|52569.5|52549.5|52567.9|52547.9|52585.3|52565.3|52560.3|52540.3|22
1761794400000|2025-10-30 03:20:00|52565.4|52545.4|52530.4|52510.4|52568.6|52548.6|52512.1|52492.1|40
1761794700000|2025-10-30 03:25:00|52531.2|52511.2|52497.9|52477.9|52575.4|52555.4|52497.9|52477.9|26
1761795000000|2025-10-30 03:30:00|52495.4|52475.4|52535.4|52515.4|52565.4|52545.4|52495.4|52475.4|33
1761795300000|2025-10-30 03:35:00|52534.6|52514.6|52588|52568|52588|52568|52533.7|52513.7|23
1761795600000|2025-10-30 03:40:00|52586.2|52566.2|52549.7|52529.7|52587.2|52567.2|52544.7|52524.7|28
1761795900000|2025-10-30 03:45:00|52550.5|52530.5|52505.5|52485.5|52550.5|52530.5|52488|52468|28
1761796200000|2025-10-30 03:50:00|52503|52483|52530.5|52510.5|52548|52528|52503|52483|25
1761796500000|2025-10-30 03:55:00|52531.3|52511.3|52573.1|52553.1|52573.1|52553.1|52530.5|52510.5|7
1761796800000|2025-10-30 04:00:00|52575.6|52555.6|52565.6|52545.6|52610.6|52590.6|52560.6|52540.6|23
1761797100000|2025-10-30 04:05:00|52562.3|52542.3|52475.6|52455.6|52562.3|52542.3|52470.6|52450.6|68
1761797400000|2025-10-30 04:10:00|52473.1|52453.1|52275.6|52255.6|52473.1|52453.1|52233.1|52213.1|211
1761797700000|2025-10-30 04:15:00|52270.8|52250.8|52295.7|52275.7|52304.9|52284.9|52233.1|52213.1|97
1761798000000|2025-10-30 04:20:00|52294.9|52274.9|52107.4|52087.4|52308.2|52288.2|52105.7|52085.7|131
1761798300000|2025-10-30 04:25:00|52109.9|52089.9|52133.2|52113.2|52169|52149|52104.9|52084.9|153
1761798600000|2025-10-30 04:30:00|52135.7|52115.7|52170.7|52150.7|52205.7|52185.7|52122.4|52102.4|132
1761798900000|2025-10-30 04:35:00|52173.2|52153.2|52238.3|52218.3|52449.8|52429.8|52173.2|52153.2|348
1761799200000|2025-10-30 04:40:00|52235.8|52215.8|52300.8|52280.8|52305|52285|52153.3|52133.3|120
1761799500000|2025-10-30 04:45:00|52283.3|52263.3|52190.8|52170.8|52313.3|52293.3|52173.3|52153.3|97
1761799800000|2025-10-30 04:50:00|52188.3|52168.3|52308.3|52288.3|52323.3|52303.3|52183.3|52163.3|72
1761800100000|2025-10-30 04:55:00|52305.8|52285.8|52290.9|52270.9|52308.3|52288.3|52240.1|52220.1|44
1761800400000|2025-10-30 05:00:00|52280.9|52260.9|52198.4|52178.4|52333.4|52313.4|52191.7|52171.7|53
1761800700000|2025-10-30 05:05:00|52201.7|52181.7|52160.9|52140.9|52218.4|52198.4|52113.4|52093.4|74
1761801000000|2025-10-30 05:10:00|52164.2|52144.2|52069.2|52049.2|52175.9|52155.9|52050.3|52030.3|272
1761801300000|2025-10-30 05:15:00|52066.7|52046.7|52043.5|52023.5|52103.5|52083.5|52014.3|51994.3|89
1761801600000|2025-10-30 05:20:00|52046|52026|52106|52086|52141|52121|52043.5|52023.5|84
1761801900000|2025-10-30 05:25:00|52103.5|52083.5|52121|52101|52138.5|52118.5|52061|52041|62
1761802200000|2025-10-30 05:30:00|52121.8|52101.8|52163.6|52143.6|52208.5|52188.5|52024.3|52004.3|175
1761802500000|2025-10-30 05:35:00|52166.1|52146.1|52306.1|52286.1|52326.9|52306.9|52166.1|52146.1|140
1761802800000|2025-10-30 05:40:00|52305.3|52285.3|52253.6|52233.6|52362|52342|52253.6|52233.6|138
1761803100000|2025-10-30 05:45:00|52248.6|52228.6|52278.6|52258.6|52288.6|52268.6|52213.6|52193.6|59
1761803400000|2025-10-30 05:50:00|52280.3|52260.3|52178.7|52158.7|52311.9|52291.9|52168.7|52148.7|66
1761803700000|2025-10-30 05:55:00|52176.2|52156.2|52228.7|52208.7|52273.7|52253.7|52171.2|52151.2|46
1761804000000|2025-10-30 06:00:00|52229.5|52209.5|52086.2|52066.2|52231.2|52211.2|52076.2|52056.2|136
1761804300000|2025-10-30 06:05:00|52082.9|52062.9|52141.2|52121.2|52144.5|52124.5|52055.4|52035.4|113
1761804600000|2025-10-30 06:10:00|52139.7|52119.7|52223.8|52203.8|52228.8|52208.8|52136.2|52116.2|199
1761804900000|2025-10-30 06:15:00|52222.1|52202.1|52291.3|52271.3|52296.3|52276.3|52203|52183|188
1761805200000|2025-10-30 06:20:00|52293|52273|52246.3|52226.3|52296.3|52276.3|52237.9|52217.9|191
1761805500000|2025-10-30 06:25:00|52243.8|52223.8|52253.8|52233.8|52266.3|52246.3|52203.8|52183.8|72
1761805800000|2025-10-30 06:30:00|52258.8|52238.8|52298.9|52278.9|52323.9|52303.9|52256.3|52236.3|143
1761806100000|2025-10-30 06:35:00|52293.9|52273.9|52181.4|52161.4|52353.9|52333.9|52181.4|52161.4|97
1761806400000|2025-10-30 06:40:00|52178.9|52158.9|52188.1|52168.1|52202.2|52182.2|52128.9|52108.9|84
1761806700000|2025-10-30 06:45:00|52185.6|52165.6|52193.9|52173.9|52246.4|52226.4|52151.4|52131.4|56
1761807000000|2025-10-30 06:50:00|52193.2|52173.2|52196.5|52176.5|52234|52214|52171.4|52151.4|19
1761807300000|2025-10-30 06:55:00|52199|52179|52216.5|52196.5|52271.5|52251.5|52196.5|52176.5|47
1761807600000|2025-10-30 07:00:00|52219|52199|52216.5|52196.5|52256.5|52236.5|52199|52179|60
1761807900000|2025-10-30 07:05:00|52211.5|52191.5|52271.6|52251.6|52301.5|52281.5|52196.5|52176.5|92
1761808200000|2025-10-30 07:10:00|52269.1|52249.1|52422.4|52402.4|52451.6|52431.6|52269.1|52249.1|105
1761808500000|2025-10-30 07:15:00|52424.1|52404.1|52486.6|52466.6|52513.3|52493.3|52414.1|52394.1|127
1761808800000|2025-10-30 07:20:00|52489.1|52469.1|52384.1|52364.1|52491.6|52471.6|52371.6|52351.6|63
1761809100000|2025-10-30 07:25:00|52386.6|52366.6|52453.2|52433.2|52454.9|52434.9|52366.6|52346.6|38
1761809400000|2025-10-30 07:30:00|52456.7|52436.7|52456.7|52436.7|52469.2|52449.2|52426.7|52406.7|50
1761809700000|2025-10-30 07:35:00|52454.2|52434.2|52330.9|52310.9|52464.2|52444.2|52325|52305|60
1761810000000|2025-10-30 07:40:00|52330.1|52310.1|52309.2|52289.2|52369.2|52349.2|52304.2|52284.2|34
1761810300000|2025-10-30 07:45:00|52308.4|52288.4|52299.3|52279.3|52326.8|52306.8|52274.3|52254.3|53
1761810600000|2025-10-30 07:50:00|52298.5|52278.5|52283.5|52263.5|52298.5|52278.5|52265.2|52245.2|152
1761810900000|2025-10-30 07:55:00|52284.3|52264.3|52356.8|52336.8|52356.8|52336.8|52271|52251|46
1761811200000|2025-10-30 08:00:00|52358.5|52338.5|52287.8|52267.8|52361.8|52341.8|52258.5|52238.5|97
1761811500000|2025-10-30 08:05:00|52291.1|52271.1|52290.3|52270.3|52323.6|52303.6|52241.1|52221.1|60
1761811800000|2025-10-30 08:10:00|52292.8|52272.8|52356.1|52336.1|52368.6|52348.6|52292.8|52272.8|59
1761812100000|2025-10-30 08:15:00|52355.3|52335.3|52383.6|52363.6|52393.6|52373.6|52336.1|52316.1|60
1761812400000|2025-10-30 08:20:00|52386.1|52366.1|52408.7|52388.7|52428.6|52408.6|52376.1|52356.1|35
1761812700000|2025-10-30 08:25:00|52407.9|52387.9|52422.9|52402.9|52426.2|52406.2|52388.7|52368.7|45
1761813000000|2025-10-30 08:30:00|52412.9|52392.9|52411.2|52391.2|52436.2|52416.2|52382.9|52362.9|51
1761813300000|2025-10-30 08:35:00|52412|52392|52442|52422|52447|52427|52408.7|52388.7|28
1761813600000|2025-10-30 08:40:00|52441.2|52421.2|52464.5|52444.5|52487|52467|52434.5|52414.5|76
1761813900000|2025-10-30 08:45:00|52467.1|52447.1|52534.6|52514.6|52557.9|52537.9|52464.6|52444.6|143
1761814200000|2025-10-30 08:50:00|52535.4|52515.4|52562.1|52542.1|52587.1|52567.1|52534.6|52514.6|61
1761814500000|2025-10-30 08:55:00|52564.6|52544.6|52574.6|52554.6|52584.6|52564.6|52557.1|52537.1|33
1761814800000|2025-10-30 09:00:00|52567.1|52547.1|52629.7|52609.7|52640.4|52620.4|52561.3|52541.3|248
1761815100000|2025-10-30 09:05:00|52627.2|52607.2|52580.5|52560.5|52658.1|52638.1|52564.7|52544.7|123
1761815400000|2025-10-30 09:10:00|52577.2|52557.2|52552.2|52532.2|52585.5|52565.5|52512.2|52492.2|78
1761815700000|2025-10-30 09:15:00|52549.8|52529.8|52452.2|52432.2|52549.8|52529.8|52447.2|52427.2|51
1761816000000|2025-10-30 09:20:00|52449.7|52429.7|52376.5|52356.5|52452.2|52432.2|52328.2|52308.2|128
1761816300000|2025-10-30 09:25:00|52377.3|52357.3|52460.7|52440.7|52460.7|52440.7|52359.9|52339.9|34
1761816600000|2025-10-30 09:30:00|52463.2|52443.2|52480.7|52460.7|52525.7|52505.7|52463.2|52443.2|42
1761816900000|2025-10-30 09:35:00|52481.5|52461.5|52512.3|52492.3|52524.8|52504.8|52480.7|52460.7|35
1761817200000|2025-10-30 09:40:00|52507.3|52487.3|52497.4|52477.4|52514.8|52494.8|52474.9|52454.9|19
1761817500000|2025-10-30 09:45:00|52499.9|52479.9|52422.4|52402.4|52502.4|52482.4|52415.7|52395.7|52
1761817800000|2025-10-30 09:50:00|52420.7|52400.7|52442.4|52422.4|52452.4|52432.4|52394.1|52374.1|393
1761818100000|2025-10-30 09:55:00|52437.4|52417.4|52447.4|52427.4|52468.2|52448.2|52432.4|52412.4|30
1761818400000|2025-10-30 10:00:00|52444.9|52424.9|52557.5|52537.5|52557.5|52537.5|52444.9|52424.9|91
1761818700000|2025-10-30 10:05:00|52555|52535|52542.5|52522.5|52577.5|52557.5|52537.5|52517.5|102
1761819000000|2025-10-30 10:10:00|52546.7|52526.7|52552.5|52532.5|52567.5|52547.5|52528.3|52508.3|94
1761819300000|2025-10-30 10:15:00|52553.3|52533.3|52546.8|52526.8|52567.5|52547.5|52543.3|52523.3|42
1761819600000|2025-10-30 10:20:00|52546|52526|52480.1|52460.1|52546|52526|52472.6|52452.6|61
1761819900000|2025-10-30 10:25:00|52481.8|52461.8|52427.6|52407.6|52512.6|52492.6|52427.6|52407.6|41
1761820200000|2025-10-30 10:30:00|52425.1|52405.1|52372.6|52352.6|52456.8|52436.8|52370.1|52350.1|77
1761820500000|2025-10-30 10:35:00|52373.4|52353.4|52432.7|52412.7|52440.1|52420.1|52373.4|52353.4|65
1761820800000|2025-10-30 10:40:00|52437.7|52417.7|52421.9|52401.9|52442.7|52422.7|52392.7|52372.7|41
1761821100000|2025-10-30 10:45:00|52421.1|52401.1|52357.7|52337.7|52430.2|52410.2|52355.2|52335.2|42
1761821400000|2025-10-30 10:50:00|52358.5|52338.5|52392.7|52372.7|52395.2|52375.2|52358.5|52338.5|30
1761821700000|2025-10-30 10:55:00|52399.3|52379.3|52422.8|52402.8|52427.8|52407.8|52387.7|52367.7|20
1761822000000|2025-10-30 11:00:00|52425.3|52405.3|52395.3|52375.3|52447.8|52427.8|52395.3|52375.3|32
1761822300000|2025-10-30 11:05:00|52393.6|52373.6|52425.3|52405.3|52459.5|52439.5|52393.6|52373.6|30
1761822600000|2025-10-30 11:10:00|52427.8|52407.8|52477.8|52457.8|52488.6|52468.6|52427.8|52407.8|63
1761822900000|2025-10-30 11:15:00|52477|52457|52367.9|52347.9|52487.8|52467.8|52367.9|52347.9|46
1761823200000|2025-10-30 11:20:00|52370.4|52350.4|52375.4|52355.4|52385.4|52365.4|52361.2|52341.2|32
1761823500000|2025-10-30 11:25:00|52377.9|52357.9|52382.9|52362.9|52407.9|52387.9|52365.4|52345.4|45
1761823800000|2025-10-30 11:30:00|52380.4|52360.4|52397.2|52377.2|52411.2|52391.2|52365.4|52345.4|38
1761824100000|2025-10-30 11:35:00|52398.9|52378.9|52402.2|52382.2|52416.2|52396.2|52387.9|52367.9|49
1761824400000|2025-10-30 11:40:00|52405.5|52385.5|52367.2|52347.2|52408.8|52388.8|52364.7|52344.7|47
1761824700000|2025-10-30 11:45:00|52368|52348|52333|52313|52380.7|52360.7|52330.5|52310.5|42
1761825000000|2025-10-30 11:50:00|52335.5|52315.5|52328|52308|52357.9|52337.9|52313|52293|117
1761825300000|2025-10-30 11:55:00|52327.3|52307.3|52295.6|52275.6|52327.3|52307.3|52270.6|52250.6|116
1761825600000|2025-10-30 12:00:00|52293.9|52273.9|52282.2|52262.2|52293.9|52273.9|52222.9|52202.9|186
1761825900000|2025-10-30 12:05:00|52282.9|52262.9|52228.9|52208.9|52299.7|52279.7|52193.1|52173.1|245
1761826200000|2025-10-30 12:10:00|52230.6|52210.6|52199.9|52179.9|52232.3|52212.3|52158.1|52138.1|206
1761826500000|2025-10-30 12:15:00|52197.4|52177.4|52158.2|52138.2|52223.2|52203.2|52156.5|52136.5|146
1761826800000|2025-10-30 12:20:00|52159|52139|52128.2|52108.2|52188.2|52168.2|52128.2|52108.2|210
1761827100000|2025-10-30 12:25:00|52127.4|52107.4|52052.4|52032.4|52127.4|52107.4|52050.7|52030.7|246
1761827400000|2025-10-30 12:30:00|52053.2|52033.2|51973.3|51953.3|52053.2|52033.2|51866|51846|1035
1761827700000|2025-10-30 12:35:00|51975.8|51955.8|51868.3|51848.3|52002.5|51982.5|51840.8|51820.8|499
1761828000000|2025-10-30 12:40:00|51867.5|51847.5|51823.3|51803.3|51893.3|51873.3|51823.3|51803.3|234
1761828300000|2025-10-30 12:45:00|51820.8|51800.8|51770.8|51750.8|51861.6|51841.6|51770.8|51750.8|451
1761828600000|2025-10-30 12:50:00|51775.8|51755.8|51763.4|51743.4|51850.8|51830.8|51755.8|51735.8|675
1761828900000|2025-10-30 12:55:00|51762.6|51742.6|51710.9|51690.9|51798.4|51778.4|51680.9|51660.9|723
1761829200000|2025-10-30 13:00:00|51713.2|51693.2|51620.9|51600.9|51758.4|51738.4|51357.6|51337.6|1581
1761829500000|2025-10-30 13:05:00|51620.1|51600.1|51718.4|51698.4|51748.4|51728.4|51551.7|51531.7|734
1761829800000|2025-10-30 13:10:00|51717.7|51697.7|51688.5|51668.5|51756.7|51736.7|51661|51641|636
1761830100000|2025-10-30 13:15:00|51687.7|51667.7|51578.5|51558.5|51690.2|51670.2|51558.5|51538.5|470
1761830400000|2025-10-30 13:20:00|51581|51561|51751|51731|51763.5|51743.5|51581|51561|410
1761830700000|2025-10-30 13:25:00|51748.5|51728.5|51771|51751|51796|51776|51746|51726|448
1761831000000|2025-10-30 13:30:00|51758.5|51738.5|51608.6|51588.6|51777.6|51757.6|51588.6|51568.6|635
1761831300000|2025-10-30 13:35:00|51606.1|51586.1|51498.6|51478.6|51628.6|51608.6|51486.9|51466.9|471
1761831600000|2025-10-30 13:40:00|51495.3|51475.3|51531.9|51511.9|51543.6|51523.6|51406.1|51386.1|667
1761831900000|2025-10-30 13:45:00|51533.6|51513.6|51606.1|51586.1|51623.6|51603.6|51508.6|51488.6|376
1761832200000|2025-10-30 13:50:00|51606.9|51586.9|51623.7|51603.7|51677.9|51657.9|51566.2|51546.2|487
1761832500000|2025-10-30 13:55:00|51626.2|51606.2|51695.3|51675.3|51707|51687|51617.9|51597.9|304
1761832800000|2025-10-30 14:00:00|51690.3|51670.3|51718.7|51698.7|51742|51722|51643.7|51623.7|229
1761833100000|2025-10-30 14:05:00|51717.2|51697.2|51748.7|51728.7|51763.7|51743.7|51704.5|51684.5|220
1761833400000|2025-10-30 14:10:00|51749.5|51729.5|51743.8|51723.8|51781.3|51761.3|51698.8|51678.8|309
1761833700000|2025-10-30 14:15:00|51741.3|51721.3|51527.1|51507.1|51768.8|51748.8|51516.3|51496.3|717
1761834000000|2025-10-30 14:20:00|51521.5|51501.5|51395.5|51375.5|51543.8|51523.8|51376.3|51356.3|1187
1761834300000|2025-10-30 14:25:00|51396.3|51376.3|51291.4|51271.4|51403|51383|51263.9|51243.9|1032
1761834600000|2025-10-30 14:30:00|51292.1|51272.1|51286.4|51266.4|51361.4|51341.4|51235.6|51215.6|720
1761834900000|2025-10-30 14:35:00|51288.1|51268.1|51288.9|51268.9|51291.4|51271.4|51218.1|51198.1|518
1761835200000|2025-10-30 14:40:00|51289.7|51269.7|51236.4|51216.4|51296.4|51276.4|51122.2|51102.2|891
1761835500000|2025-10-30 14:45:00|51237.2|51217.2|51062.2|51042.2|51252.2|51232.2|51031.5|51011.5|1251
1761835800000|2025-10-30 14:50:00|51064|51044|50999.1|50979.1|51129|51109|50999|50979|949
1761836100000|2025-10-30 14:55:00|50998.2|50978.2|51126.5|51106.5|51157.3|51137.3|50929|50909|891
1761836400000|2025-10-30 15:00:00|51127.3|51107.3|51144|51124|51169|51149|51088.2|51068.2|702
1761836700000|2025-10-30 15:05:00|51145.8|51125.8|51117.3|51097.3|51151.5|51131.5|51045.8|51025.8|726
1761837000000|2025-10-30 15:10:00|51118.3|51098.3|51248.3|51228.3|51264.1|51244.1|51113.1|51093.1|421
1761837300000|2025-10-30 15:15:00|51247.4|51227.4|51241.6|51221.6|51268.2|51248.2|51196.6|51176.6|277
1761837600000|2025-10-30 15:20:00|51243.3|51223.3|51266.6|51246.6|51339.1|51319.1|51236.6|51216.6|307
1761837900000|2025-10-30 15:25:00|51269.1|51249.1|51201.7|51181.7|51269.1|51249.1|51180.9|51160.9|377
1761838200000|2025-10-30 15:30:00|51200.1|51180.1|51257.5|51237.5|51267.5|51247.5|51174.2|51154.2|222
1761838500000|2025-10-30 15:35:00|51255|51235|51286.7|51266.7|51298.4|51278.4|51221.7|51201.7|430
1761838800000|2025-10-30 15:40:00|51284.2|51264.2|51266.7|51246.7|51289.2|51269.2|51218.4|51198.4|230
1761839100000|2025-10-30 15:45:00|51267.5|51247.5|51315.1|51295.1|51321.6|51301.6|51256.8|51236.8|216
1761839400000|2025-10-30 15:50:00|51315.8|51295.8|51378.4|51358.4|51385.1|51365.1|51291.6|51271.6|362
1761839700000|2025-10-30 15:55:00|51380.1|51360.1|51373.4|51353.4|51426.8|51406.8|51358.4|51338.4|301
1761840000000|2025-10-30 16:00:00|51371.8|51351.8|51393.4|51373.4|51393.4|51373.4|51335.9|51315.9|258
1761840300000|2025-10-30 16:05:00|51392.6|51372.6|51450.9|51430.9|51458.4|51438.4|51390.9|51370.9|203
1761840600000|2025-10-30 16:10:00|51453.4|51433.4|51450.2|51430.2|51460.9|51440.9|51435.9|51415.9|162
1761840900000|2025-10-30 16:15:00|51448.6|51428.6|51408.5|51388.5|51460.8|51440.8|51406|51386|247
1761841200000|2025-10-30 16:20:00|51406.9|51386.9|51451|51431|51451|51431|51347.7|51327.7|185
1761841500000|2025-10-30 16:25:00|51449.5|51429.5|51518.5|51498.5|51520.3|51500.3|51413.5|51393.5|234
1761841800000|2025-10-30 16:30:00|51513.5|51493.5|51491.1|51471.1|51533.5|51513.5|51488.6|51468.6|443
1761842100000|2025-10-30 16:35:00|51491.8|51471.8|51509.4|51489.4|51513.6|51493.6|51473.6|51453.6|201
1761842400000|2025-10-30 16:40:00|51511.9|51491.9|51569.4|51549.4|51573.6|51553.6|51511.9|51491.9|296
1761842700000|2025-10-30 16:45:00|51571.1|51551.1|51524.4|51504.4|51571.9|51551.9|51446.1|51426.1|690
1761843000000|2025-10-30 16:50:00|51526.1|51506.1|51532.9|51512.9|51566.1|51546.1|51521.2|51501.2|223
1761843300000|2025-10-30 16:55:00|51529.6|51509.6|51539.6|51519.6|51577.1|51557.1|51519.6|51499.6|814
1761843600000|2025-10-30 17:00:00|51543.9|51523.9|51482.2|51462.2|51546.4|51526.4|51466.4|51446.4|199
1761843900000|2025-10-30 17:05:00|51480.4|51460.4|51497.2|51477.2|51497.2|51477.2|51451.4|51431.4|111
1761844200000|2025-10-30 17:10:00|51492.2|51472.2|51442.2|51422.2|51499.7|51479.7|51442.2|51422.2|113
1761844500000|2025-10-30 17:15:00|51443|51423|51474.7|51454.7|51481.5|51461.5|51442.2|51422.2|102
1761844800000|2025-10-30 17:20:00|51474|51454|51537.3|51517.3|51537.3|51517.3|51469.7|51449.7|79
1761845100000|2025-10-30 17:25:00|51544.8|51524.8|51562.3|51542.3|51569.8|51549.8|51529.8|51509.8|68
1761845400000|2025-10-30 17:30:00|51561.5|51541.5|51517.3|51497.3|51561.5|51541.5|51509.8|51489.8|96
1761845700000|2025-10-30 17:35:00|51528.3|51508.3|51547.3|51527.3|51549.8|51529.8|51514.8|51494.8|48
1761846000000|2025-10-30 17:40:00|51549.8|51529.8|51592.4|51572.4|51592.4|51572.4|51542.3|51522.3|68
1761846300000|2025-10-30 17:45:00|51596.6|51576.6|51596.5|51576.5|51621.4|51601.4|51589.9|51569.9|309
1761846600000|2025-10-30 17:50:00|51597.2|51577.2|51586.5|51566.5|51601.5|51581.5|51560.5|51540.5|738
1761846900000|2025-10-30 17:55:00|51584|51564|51556.5|51536.5|51586.5|51566.5|51548.2|51528.2|208
1761847200000|2025-10-30 18:00:00|51555.7|51535.7|51519|51499|51556.5|51536.5|51519|51499|40
1761847500000|2025-10-30 18:05:00|51521.5|51501.5|51531.6|51511.6|51531.6|51511.6|51509|51489|30
1761847800000|2025-10-30 18:10:00|51532.3|51512.3|51552.4|51532.4|51552.4|51532.4|51530.8|51510.8|45
1761848100000|2025-10-30 18:15:00|51549.9|51529.9|51557.4|51537.4|51559.1|51539.1|51539.1|51519.1|60
1761848400000|2025-10-30 18:20:00|51559.1|51539.1|51561.6|51541.6|51581.6|51561.6|51554.1|51534.1|26
1761848700000|2025-10-30 18:25:00|51562.4|51542.4|51572.4|51552.4|51572.4|51552.4|51512.6|51492.6|343
1761849000000|2025-10-30 18:30:00|51573.2|51553.2|51559.2|51539.2|51582.4|51562.4|51551.7|51531.7|48
1761849300000|2025-10-30 18:35:00|51558.4|51538.4|51524.2|51504.2|51562.5|51542.5|51524.2|51504.2|60
1761849600000|2025-10-30 18:40:00|51521.7|51501.7|51521.7|51501.7|51529.2|51509.2|51516.7|51496.7|28
1761849900000|2025-10-30 18:45:00|51524.2|51504.2|51536.8|51516.8|51539.3|51519.3|51523.5|51503.5|33
1761850200000|2025-10-30 18:50:00|51534.3|51514.3|51548.5|51528.5|51554.3|51534.3|51528.3|51508.3|60
1761850500000|2025-10-30 18:55:00|51549.3|51529.3|51521.8|51501.8|51554.3|51534.3|51516.8|51496.8|43
1761850800000|2025-10-30 19:00:00|51523.4|51503.4|51532.6|51512.6|51539.3|51519.3|51506.8|51486.8|18
1761851100000|2025-10-30 19:05:00|51530.9|51510.9|51534.4|51514.4|51545.1|51525.1|51524.4|51504.4|32
1761851400000|2025-10-30 19:10:00|51531.9|51511.9|51534.4|51514.4|51538.6|51518.6|51519.4|51499.4|10
1761851700000|2025-10-30 19:15:00|51531.9|51511.9|51484.4|51464.4|51531.9|51511.9|51481.9|51461.9|64
1761852000000|2025-10-30 19:20:00|51485.2|51465.2|51456.9|51436.9|51499.4|51479.4|51431.9|51411.9|65
1761852300000|2025-10-30 19:25:00|51458.7|51438.7|51481.2|51461.2|51487|51467|51458.7|51438.7|23
1761852600000|2025-10-30 19:30:00|51482|51462|51494.5|51474.5|51517.8|51497.8|51482|51462|22
1761852900000|2025-10-30 19:35:00|51495.3|51475.3|51447|51427|51499.5|51479.5|51440.5|51420.5|47
1761853200000|2025-10-30 19:40:00|51447.8|51427.8|51477|51457|51480.3|51460.3|51447|51427|30
1761853500000|2025-10-30 19:45:00|51477.8|51457.8|51477.1|51457.1|51486.3|51466.3|51467.1|51447.1|13
1761853800000|2025-10-30 19:50:00|51480.4|51460.4|51487.9|51467.9|51500.4|51480.4|51465.4|51445.4|76
1761854100000|2025-10-30 19:55:00|51487.1|51467.1|51476.4|51456.4|51487.9|51467.9|51463.8|51443.8|35
1761854400000|2025-10-30 20:00:00|51477.1|51457.1|51502.9|51482.9|51522.9|51502.9|51472.9|51452.9|49
1761854700000|2025-10-30 20:05:00|51505.4|51485.4|51483|51463|51507.9|51487.9|51472.9|51452.9|8
1761855000000|2025-10-30 20:10:00|51483.7|51463.7|51490.5|51470.5|51490.5|51470.5|51468|51448|16
1761855300000|2025-10-30 20:15:00|51485.5|51465.5|51508|51488|51510.5|51490.5|51483|51463|17
1761855600000|2025-10-30 20:20:00|51510.5|51490.5|51494.8|51474.8|51515.5|51495.5|51494.8|51474.8|12
1761855900000|2025-10-30 20:25:00|51495.5|51475.5|51488.1|51468.1|51500.5|51480.5|51480.6|51460.6|13
1761856200000|2025-10-30 20:30:00|51485.7|51465.7|51490.6|51470.6|51506.3|51486.3|51460.6|51440.6|10
1761856500000|2025-10-30 20:35:00|51489.8|51469.8|51523.1|51503.1|51528.9|51508.9|51485.6|51465.6|23
1761856800000|2025-10-30 20:40:00|51525.6|51505.6|51540.6|51520.6|51540.6|51520.6|51520.6|51500.6|20
1761857100000|2025-10-30 20:45:00|51539.9|51519.9|51553.2|51533.2|51553.2|51533.2|51533.1|51513.1|22
1761857400000|2025-10-30 20:50:00|51552.4|51532.4|51533.2|51513.2|51560.7|51540.7|51533.2|51513.2|21
1761857700000|2025-10-30 20:55:00|51530.7|51510.7|51529|51509|51533.2|51513.2|51526.5|51506.5|26
1761861600000|2025-10-30 22:00:00|51545.3|51525.3|51499.5|51479.5|51545.3|51525.3|51492.8|51472.8|110
1761861900000|2025-10-30 22:05:00|51498.7|51478.7|51527|51507|51532|51512|51490.3|51470.3|28
1761862200000|2025-10-30 22:10:00|51525.3|51505.3|51517.8|51497.8|51525.3|51505.3|51517.8|51497.8|11
1761862500000|2025-10-30 22:15:00|51520.3|51500.3|51534.4|51514.4|51534.4|51514.4|51507.8|51487.8|40
1761862800000|2025-10-30 22:20:00|51537.9|51517.9|51527.9|51507.9|51550.4|51530.4|51502.1|51482.1|32
1761863100000|2025-10-30 22:25:00|51526.2|51506.2|51515.4|51495.4|51526.2|51506.2|51510.4|51490.4|10
1761863400000|2025-10-30 22:30:00|51517.1|51497.1|51547.9|51527.9|51547.9|51527.9|51517.1|51497.1|12
1761863700000|2025-10-30 22:35:00|51567.2|51547.2|51578.9|51558.9|51580.5|51560.5|51567.2|51547.2|6
1761864000000|2025-10-30 22:40:00|51577.2|51557.2|51555.5|51535.5|51577.2|51557.2|51550.5|51530.5|6
1761864300000|2025-10-30 22:45:00|51558|51538|51568|51548|51568|51548|51555.5|51535.5|6
1761864600000|2025-10-30 22:50:00|51571.3|51551.3|51600.5|51580.5|51600.5|51580.5|51570.5|51550.5|22
1761864900000|2025-10-30 22:55:00|51601.3|51581.3|51557.3|51537.3|51623.8|51603.8|51535.6|51515.6|62
1761865200000|2025-10-30 23:00:00|51559.8|51539.8|51525.6|51505.6|51568.1|51548.1|51510.6|51490.6|26
1761865500000|2025-10-30 23:05:00|51523.1|51503.1|51528.1|51508.1|51530.6|51510.6|51518.1|51498.1|7
1761865800000|2025-10-30 23:10:00|51526.4|51506.4|51473.1|51453.1|51526.4|51506.4|51458.1|51438.1|54
1761866100000|2025-10-30 23:15:00|51474.9|51454.9|51475.7|51455.7|51480.6|51460.6|51468.1|51448.1|23
1761866400000|2025-10-30 23:20:00|51478.2|51458.2|51448.2|51428.2|51488.2|51468.2|51448.2|51428.2|72
1761866700000|2025-10-30 23:25:00|51447.4|51427.4|51443.2|51423.2|51456.5|51436.5|51428.2|51408.2|42
1761867000000|2025-10-30 23:30:00|51448.2|51428.2|51490.7|51470.7|51490.7|51470.7|51443.2|51423.2|19
1761867300000|2025-10-30 23:35:00|51493.2|51473.2|51480.8|51460.8|51497.5|51477.5|51473.3|51453.3|9
1761867600000|2025-10-30 23:40:00|51483.3|51463.3|51452.5|51432.5|51488.3|51468.3|51452.5|51432.5|30
1761867900000|2025-10-30 23:45:00|51453.3|51433.3|51525.8|51505.8|51525.8|51505.8|51453.3|51433.3|19
1761868200000|2025-10-30 23:50:00|51523.3|51503.3|51614.9|51594.9|51643.9|51623.9|51523.3|51503.3|111
1761868500000|2025-10-30 23:55:00|51613.2|51593.2|51604.9|51584.9|51633.2|51613.2|51601.6|51581.6|107
1761868800000|2025-10-31 00:00:00|51602.4|51582.4|51529.9|51509.9|51602.4|51582.4|51529.9|51509.9|33
1761869100000|2025-10-31 00:05:00|51531.5|51511.5|51577.5|51557.5|51577.5|51557.5|51514.2|51494.2|14
1761869400000|2025-10-31 00:10:00|51575|51555|51595|51575|51597.5|51577.5|51550|51530|17
1761869700000|2025-10-31 00:15:00|51597.5|51577.5|51565|51545|51597.5|51577.5|51565|51545|12
1761870000000|2025-10-31 00:20:00|51568.3|51548.3|51575.8|51555.8|51590|51570|51567.5|51547.5|7
1761870300000|2025-10-31 00:25:00|51575|51555|51569.3|51549.3|51587.6|51567.6|51552.6|51532.6|25
1761870600000|2025-10-31 00:30:00|51567.6|51547.6|51555.1|51535.1|51585.1|51565.1|51542.6|51522.6|29
1761870900000|2025-10-31 00:35:00|51555.9|51535.9|51550.1|51530.1|51576.8|51556.8|51542.6|51522.6|6
1761871200000|2025-10-31 00:40:00|51540.9|51520.9|51547.6|51527.6|51560.1|51540.1|51540.1|51520.1|38
1761871500000|2025-10-31 00:45:00|51555.1|51535.1|51520.2|51500.2|51557.6|51537.6|51507.7|51487.7|18
1761871800000|2025-10-31 00:50:00|51519.4|51499.4|51520.2|51500.2|51530.2|51510.2|51517.7|51497.7|4
1761872100000|2025-10-31 00:55:00|51517.7|51497.7|51502.7|51482.7|51517.7|51497.7|51482.7|51462.7|49
1761872400000|2025-10-31 01:00:00|51500.2|51480.2|51560.2|51540.2|51577.7|51557.7|51490.2|51470.2|164
1761872700000|2025-10-31 01:05:00|51562.7|51542.7|51597.8|51577.8|51600.3|51580.3|51547.8|51527.8|60
1761873000000|2025-10-31 01:10:00|51597|51577|51597.8|51577.8|51615.3|51595.3|51583.6|51563.6|38
1761873300000|2025-10-31 01:15:00|51598.6|51578.6|51597.1|51577.1|51640.3|51620.3|51595.3|51575.3|54
1761873600000|2025-10-31 01:20:00|51592.8|51572.8|51645.5|51625.5|51648.8|51628.8|51585.3|51565.3|195
1761873900000|2025-10-31 01:25:00|51646.3|51626.3|51672.1|51652.1|51699.6|51679.6|51619.6|51599.6|101
1761874200000|2025-10-31 01:30:00|51677.1|51657.1|51599.6|51579.6|51679.6|51659.6|51580.6|51560.6|71
1761874500000|2025-10-31 01:35:00|51602.1|51582.1|51612.2|51592.2|51626.4|51606.4|51584.6|51564.6|11
1761874800000|2025-10-31 01:40:00|51614.7|51594.7|51582.2|51562.2|51652.2|51632.2|51551.4|51531.4|72
1761875100000|2025-10-31 01:45:00|51581.4|51561.4|51548.9|51528.9|51588.9|51568.9|51520.7|51500.7|73
1761875400000|2025-10-31 01:50:00|51550.7|51530.7|51493.2|51473.2|51551.5|51531.5|51482.4|51462.4|38
1761875700000|2025-10-31 01:55:00|51490.7|51470.7|51571.5|51551.5|51596.5|51576.5|51490.7|51470.7|24
1761876000000|2025-10-31 02:00:00|51570.7|51550.7|51627.3|51607.3|51641.5|51621.5|51570.7|51550.7|38
1761876300000|2025-10-31 02:05:00|51629.8|51609.8|51632.3|51612.3|51642.3|51622.3|51604.8|51584.8|24
1761876600000|2025-10-31 02:10:00|51629.8|51609.8|51667.3|51647.3|51677.3|51657.3|51627.3|51607.3|46
1761876900000|2025-10-31 02:15:00|51672.3|51652.3|51687.4|51667.4|51687.4|51667.4|51667.3|51647.3|18
1761877200000|2025-10-31 02:20:00|51689.9|51669.9|51668.2|51648.2|51692.4|51672.4|51666.6|51646.6|36
1761877500000|2025-10-31 02:25:00|51669.9|51649.9|51631.7|51611.7|51669.9|51649.9|51624.1|51604.1|31
1761877800000|2025-10-31 02:30:00|51634.2|51614.2|51576.7|51556.7|51634.2|51614.2|51550.9|51530.9|87
1761878100000|2025-10-31 02:35:00|51574.9|51554.9|51599.2|51579.2|51599.2|51579.2|51545.9|51525.9|84
1761878400000|2025-10-31 02:40:00|51600|51580|51514.2|51494.2|51609.2|51589.2|51514.2|51494.2|52
1761878700000|2025-10-31 02:45:00|51513.5|51493.5|51554.3|51534.3|51559.2|51539.2|51505|51485|46
1761879000000|2025-10-31 02:50:00|51559.3|51539.3|51646|51626|51667.5|51647.5|51559.3|51539.3|65
1761879300000|2025-10-31 02:55:00|51645.2|51625.2|51690.8|51670.8|51696.8|51676.8|51644.3|51624.3|67
1761879600000|2025-10-31 03:00:00|51692.6|51672.6|51650.3|51630.3|51728.5|51708.5|51636.8|51616.8|197
1761879900000|2025-10-31 03:05:00|51651.1|51631.1|51606.9|51586.9|51651.1|51631.1|51579.3|51559.3|54
1761880200000|2025-10-31 03:10:00|51607.6|51587.6|51589.4|51569.4|51646.9|51626.9|51564.4|51544.4|33
1761880500000|2025-10-31 03:15:00|51591.1|51571.1|51541.9|51521.9|51597.7|51577.7|51524.4|51504.4|64
1761880800000|2025-10-31 03:20:00|51544.4|51524.4|51486.9|51466.9|51552.7|51532.7|51476.9|51456.9|62
1761881100000|2025-10-31 03:25:00|51487.7|51467.7|51462|51442|51511.9|51491.9|51452|51432|38
1761881400000|2025-10-31 03:30:00|51464.5|51444.5|51465.3|51445.3|51469.5|51449.5|51452|51432|25
1761881700000|2025-10-31 03:35:00|51464.5|51444.5|51462|51442|51472|51452|51456.2|51436.2|12
1761882000000|2025-10-31 03:40:00|51469.5|51449.5|51477|51457|51488|51468|51464.5|51444.5|24
1761882300000|2025-10-31 03:45:00|51474.5|51454.5|51474.6|51454.6|51479.5|51459.5|51454.5|51434.5|10
1761882600000|2025-10-31 03:50:00|51472.1|51452.1|51414.6|51394.6|51477.1|51457.1|51414.6|51394.6|34
1761882900000|2025-10-31 03:55:00|51419.6|51399.6|51389.6|51369.6|51419.6|51399.6|51372.1|51352.1|58
1761883200000|2025-10-31 04:00:00|51394.6|51374.6|51412.1|51392.1|51424.6|51404.6|51389.6|51369.6|37
1761883500000|2025-10-31 04:05:00|51414.6|51394.6|51376.4|51356.4|51417.1|51397.1|51364.7|51344.7|34
1761883800000|2025-10-31 04:10:00|51374.7|51354.7|51359.7|51339.7|51374.7|51354.7|51352.2|51332.2|35
1761884100000|2025-10-31 04:15:00|51362.2|51342.2|51419.7|51399.7|51424.7|51404.7|51362.2|51342.2|26
1761884400000|2025-10-31 04:20:00|51422.2|51402.2|51412.2|51392.2|51422.2|51402.2|51393.2|51373.2|35
1761884700000|2025-10-31 04:25:00|51411.5|51391.5|51437.3|51417.3|51439.8|51419.8|51409.8|51389.8|11
1761885000000|2025-10-31 04:30:00|51439|51419|51389.8|51369.8|51439.8|51419.8|51389.8|51369.8|21
1761885300000|2025-10-31 04:35:00|51390.6|51370.6|51424.8|51404.8|51429.8|51409.8|51390.6|51370.6|7
1761885600000|2025-10-31 04:40:00|51428.3|51408.3|51427.4|51407.4|51432.3|51412.3|51424.8|51404.8|6
1761885900000|2025-10-31 04:45:00|51428.1|51408.1|51404.9|51384.9|51442.4|51422.4|51404.9|51384.9|12
1761886200000|2025-10-31 04:50:00|51407.4|51387.4|51394.9|51374.9|51423.2|51403.2|51394.9|51374.9|21
1761886500000|2025-10-31 04:55:00|51392.4|51372.4|51422.4|51402.4|51427.4|51407.4|51391.6|51371.6|16
1761886800000|2025-10-31 05:00:00|51424.9|51404.9|51397.5|51377.5|51424.9|51404.9|51379.9|51359.9|19
1761887100000|2025-10-31 05:05:00|51396.7|51376.7|51307.5|51287.5|51396.7|51376.7|51307.5|51287.5|109
1761887400000|2025-10-31 05:10:00|51308.2|51288.2|51352.5|51332.5|51352.5|51332.5|51302.5|51282.5|14
1761887700000|2025-10-31 05:15:00|51353.3|51333.3|51357.5|51337.5|51375|51355|51337.5|51317.5|26
1761888000000|2025-10-31 05:20:00|51355|51335|51357.6|51337.6|51357.6|51337.6|51340|51320|17
1761888300000|2025-10-31 05:25:00|51355.1|51335.1|51346.8|51326.8|51400.1|51380.1|51342.6|51322.6|42
1761888600000|2025-10-31 05:30:00|51370.8|51350.8|51443.4|51423.4|51459.3|51439.3|51354.3|51334.3|74
1761888900000|2025-10-31 05:35:00|51445.1|51425.1|51460.1|51440.1|51482.6|51462.6|51370.1|51350.1|69
1761889200000|2025-10-31 05:40:00|51458.4|51438.4|51460.2|51440.2|51472.7|51452.7|51430.2|51410.2|40
1761889500000|2025-10-31 05:45:00|51463.4|51443.4|51431|51411|51480.2|51460.2|51412.7|51392.7|21
1761889800000|2025-10-31 05:50:00|51432.7|51412.7|51208.5|51188.5|51432.7|51412.7|51205.2|51185.2|134
1761890100000|2025-10-31 05:55:00|51210.2|51190.2|51246|51226|51276|51256|51202.7|51182.7|87
1761890400000|2025-10-31 06:00:00|51247.7|51227.7|51312.8|51292.8|51320.3|51300.3|51205.2|51185.2|86
1761890700000|2025-10-31 06:05:00|51310.3|51290.3|51311.1|51291.1|51357.8|51337.8|51277|51257|32
1761891000000|2025-10-31 06:10:00|51312.8|51292.8|51260.3|51240.3|51325.3|51305.3|51237.8|51217.8|52
1761891300000|2025-10-31 06:15:00|51259.6|51239.6|51291.9|51271.9|51297.8|51277.8|51235.3|51215.3|48
1761891600000|2025-10-31 06:20:00|51291.1|51271.1|51259.6|51239.6|51320.3|51300.3|51233.6|51213.6|72
1761891900000|2025-10-31 06:25:00|51260.4|51240.4|51273.7|51253.7|51295.4|51275.4|51250.4|51230.4|30
1761892200000|2025-10-31 06:30:00|51275.4|51255.4|51355.4|51335.4|51362.9|51342.9|51275.4|51255.4|65
1761892500000|2025-10-31 06:35:00|51360.4|51340.4|51335.4|51315.4|51360.4|51340.4|51290.4|51270.4|25
1761892800000|2025-10-31 06:40:00|51337.9|51317.9|51280.5|51260.5|51365.5|51345.5|51273|51253|26
1761893100000|2025-10-31 06:45:00|51283|51263|51280.5|51260.5|51320.5|51300.5|51275.5|51255.5|29
1761893400000|2025-10-31 06:50:00|51275.5|51255.5|51305.5|51285.5|51305.5|51285.5|51265.5|51245.5|46
1761893700000|2025-10-31 06:55:00|51303|51283|51305.6|51285.6|51328.8|51308.8|51290.5|51270.5|93
1761894000000|2025-10-31 07:00:00|51304.8|51284.8|51256.3|51236.3|51324.8|51304.8|51223.1|51203.1|55
1761894300000|2025-10-31 07:05:00|51257.1|51237.1|51154.8|51134.8|51290.6|51270.6|51146.9|51126.9|99
1761894600000|2025-10-31 07:10:00|51155.6|51135.6|51233.9|51213.9|51233.9|51213.9|51153.1|51133.1|80
1761894900000|2025-10-31 07:15:00|51235.6|51215.6|51293.2|51273.2|51323.2|51303.2|51212.4|51192.4|77
1761895200000|2025-10-31 07:20:00|51290.7|51270.7|51300.7|51280.7|51315.7|51295.7|51278.2|51258.2|37
1761895500000|2025-10-31 07:25:00|51303.2|51283.2|51323.2|51303.2|51323.2|51303.2|51295.7|51275.7|30
1761895800000|2025-10-31 07:30:00|51322.4|51302.4|51305.7|51285.7|51322.4|51302.4|51295.7|51275.7|21
1761896100000|2025-10-31 07:35:00|51306.5|51286.5|51353.3|51333.3|51355.8|51335.8|51306.5|51286.5|39
1761896400000|2025-10-31 07:40:00|51352.5|51332.5|51345.8|51325.8|51367.3|51347.3|51343.3|51323.3|45
1761896700000|2025-10-31 07:45:00|51354|51334|51355.8|51335.8|51355.8|51335.8|51295.8|51275.8|45
1761897000000|2025-10-31 07:50:00|51354.1|51334.1|51353.3|51333.3|51368.3|51348.3|51318.3|51298.3|36
1761897300000|2025-10-31 07:55:00|51350.8|51330.8|51388.4|51368.4|51398.4|51378.4|51350.8|51330.8|77
1761897600000|2025-10-31 08:00:00|51389.1|51369.1|51306.6|51286.6|51396.6|51376.6|51291.6|51271.6|100
1761897900000|2025-10-31 08:05:00|51306.7|51286.7|51380.9|51360.9|51391.7|51371.7|51285.9|51265.9|45
1761898200000|2025-10-31 08:10:00|51380.2|51360.2|51280.9|51260.9|51385.9|51365.9|51273.4|51253.4|63
1761898500000|2025-10-31 08:15:00|51273.4|51253.4|51263.5|51243.5|51279.4|51259.4|51226|51206|95
1761898800000|2025-10-31 08:20:00|51261|51241|51328.5|51308.5|51328.5|51308.5|51238.5|51218.5|43
1761899100000|2025-10-31 08:25:00|51329.3|51309.3|51351|51331|51361|51341|51316|51296|33
1761899400000|2025-10-31 08:30:00|51356|51336|51301|51281|51358.5|51338.5|51297.6|51277.6|84
1761899700000|2025-10-31 08:35:00|51301.8|51281.8|51311.1|51291.1|51331.1|51311.1|51301.1|51281.1|23
1761900000000|2025-10-31 08:40:00|51310.3|51290.3|51286.1|51266.1|51317.6|51297.6|51278.6|51258.6|37
1761900300000|2025-10-31 08:45:00|51283.6|51263.6|51248.6|51228.6|51295.3|51275.3|51248.6|51228.6|27
1761900600000|2025-10-31 08:50:00|51242.9|51222.9|51183.6|51163.6|51242.9|51222.9|51183.6|51163.6|51
1761900900000|2025-10-31 08:55:00|51182.9|51162.9|51221.2|51201.2|51221.2|51201.2|51181.1|51161.1|55
1761901200000|2025-10-31 09:00:00|51211.6|51191.6|51077.9|51057.9|51211.6|51191.6|51070.4|51050.4|155
1761901500000|2025-10-31 09:05:00|51075.4|51055.4|51126.2|51106.2|51168.7|51148.7|51075.4|51055.4|84
1761901800000|2025-10-31 09:10:00|51125.5|51105.5|51076.3|51056.3|51131.2|51111.2|51043.7|51023.7|62
1761902100000|2025-10-31 09:15:00|51075.5|51055.5|51081.3|51061.3|51113|51093|51068.8|51048.8|65
1761902400000|2025-10-31 09:20:00|51078.8|51058.8|51083.8|51063.8|51101.3|51081.3|51033.8|51013.8|56
1761902700000|2025-10-31 09:25:00|51084.6|51064.6|51025.6|51005.6|51089.6|51069.6|50986.3|50966.3|137
1761903000000|2025-10-31 09:30:00|51023.8|51003.8|51111.4|51091.4|51126.4|51106.4|50996.3|50976.3|78
1761903300000|2025-10-31 09:35:00|51113.9|51093.9|51118.9|51098.9|51141.4|51121.4|51088.9|51068.9|60
1761903600000|2025-10-31 09:40:00|51118.1|51098.1|51106.4|51086.4|51128.9|51108.9|51088.9|51068.9|29
1761903900000|2025-10-31 09:45:00|51103.9|51083.9|51116.4|51096.4|51131.4|51111.4|51103.9|51083.9|31
1761904200000|2025-10-31 09:50:00|51120.7|51100.7|51151.5|51131.5|51165.7|51145.7|51111.4|51091.4|36
1761904500000|2025-10-31 09:55:00|51152.2|51132.2|51224|51204|51229|51209|51146.5|51126.5|39
1761904800000|2025-10-31 10:00:00|51224.7|51204.7|51265.8|51245.8|51281.5|51261.5|51224.7|51204.7|68
1761905100000|2025-10-31 10:05:00|51265|51245|51256.5|51236.5|51265|51245|51239|51219|48
1761905400000|2025-10-31 10:10:00|51257.3|51237.3|51204.1|51184.1|51258.3|51238.3|51198.3|51178.3|13
1761905700000|2025-10-31 10:15:00|51199.1|51179.1|51196.6|51176.6|51206.6|51186.6|51181.6|51161.6|29
1761906000000|2025-10-31 10:20:00|51199.1|51179.1|51229.1|51209.1|51229.1|51209.1|51199.1|51179.1|18
1761906300000|2025-10-31 10:25:00|51227.4|51207.4|51221.6|51201.6|51227.4|51207.4|51199.1|51179.1|45
1761906600000|2025-10-31 10:30:00|51220.9|51200.9|51226.7|51206.7|51246.6|51226.6|51216.6|51196.6|22
1761906900000|2025-10-31 10:35:00|51222.4|51202.4|51247.7|51227.7|51264.2|51244.2|51209.2|51189.2|42
1761907200000|2025-10-31 10:40:00|51246.7|51226.7|51251.7|51231.7|51254.2|51234.2|51225.2|51205.2|30
1761907500000|2025-10-31 10:45:00|51249.2|51229.2|51224.2|51204.2|51249.2|51229.2|51204.2|51184.2|35
1761907800000|2025-10-31 10:50:00|51225|51205|51239.3|51219.3|51249.3|51229.3|51224.2|51204.2|12
1761908100000|2025-10-31 10:55:00|51236.8|51216.8|51231.8|51211.8|51244.3|51224.3|51221.8|51201.8|23
1761908400000|2025-10-31 11:00:00|51232.6|51212.6|51276.8|51256.8|51289.3|51269.3|51232.6|51212.6|63
1761908700000|2025-10-31 11:05:00|51277.6|51257.6|51301.8|51281.8|51316.8|51296.8|51277.6|51257.6|48
1761909000000|2025-10-31 11:10:00|51302.6|51282.6|51309.4|51289.4|51311.9|51291.9|51299.4|51279.4|34
1761909300000|2025-10-31 11:15:00|51314.4|51294.4|51305.2|51285.2|51317.6|51297.6|51286.9|51266.9|33
1761909600000|2025-10-31 11:20:00|51304.4|51284.4|51316.9|51296.9|51344.4|51324.4|51296.9|51276.9|43
1761909900000|2025-10-31 11:25:00|51320.2|51300.2|51354.5|51334.5|51359.5|51339.5|51316.2|51296.2|41
1761910200000|2025-10-31 11:30:00|51355.2|51335.2|51384.5|51364.5|51387|51367|51312|51292|155
1761910500000|2025-10-31 11:35:00|51387|51367|51440.3|51420.3|51442|51422|51376.2|51356.2|107
1761910800000|2025-10-31 11:40:00|51442|51422|51556.8|51536.8|51571|51551|51429.5|51409.5|293
1761911100000|2025-10-31 11:45:00|51556|51536|51649.3|51629.3|51653.6|51633.6|51556|51536|229
1761911400000|2025-10-31 11:50:00|51651.8|51631.8|51607.8|51587.8|51692.8|51672.8|51604.6|51584.6|252
1761911700000|2025-10-31 11:55:00|51602.8|51582.8|51519.6|51499.6|51605.3|51585.3|51507.1|51487.1|223
1761912000000|2025-10-31 12:00:00|51518.8|51498.8|51557.9|51537.9|51566.4|51546.4|51472.1|51452.1|119
1761912300000|2025-10-31 12:05:00|51557.1|51537.1|51544.7|51524.7|51600.4|51580.4|51544.7|51524.7|133
1761912600000|2025-10-31 12:10:00|51547.9|51527.9|51572.2|51552.2|51588.9|51568.9|51524.7|51504.7|152
1761912900000|2025-10-31 12:15:00|51570.7|51550.7|51569.7|51549.7|51587.2|51567.2|51522.2|51502.2|77
1761913200000|2025-10-31 12:20:00|51564|51544|51620.5|51600.5|51641.5|51621.5|51529.7|51509.7|117
1761913500000|2025-10-31 12:25:00|51619.7|51599.7|51592.3|51572.3|51645.5|51625.5|51592.3|51572.3|126
1761913800000|2025-10-31 12:30:00|51589.8|51569.8|51537.3|51517.3|51628|51608|51518|51498|156
1761914100000|2025-10-31 12:35:00|51534.8|51514.8|51507.3|51487.3|51549|51529|51495.6|51475.6|139
1761914400000|2025-10-31 12:40:00|51505.8|51485.8|51463.1|51443.1|51507.3|51487.3|51429.8|51409.8|134
1761914700000|2025-10-31 12:45:00|51464.8|51444.8|51399.9|51379.9|51473.1|51453.1|51399.9|51379.9|84
1761915000000|2025-10-31 12:50:00|51399.1|51379.1|51404.9|51384.9|51408.1|51388.1|51367.4|51347.4|95
1761915300000|2025-10-31 12:55:00|51402.4|51382.4|51392.4|51372.4|51417.4|51397.4|51332.4|51312.4|119
1761915600000|2025-10-31 13:00:00|51397.4|51377.4|51454.9|51434.9|51519.9|51499.9|51392.4|51372.4|282
1761915900000|2025-10-31 13:05:00|51452.4|51432.4|51341|51321|51457.4|51437.4|51313.5|51293.5|613
1761916200000|2025-10-31 13:10:00|51341.7|51321.7|51340|51320|51427.5|51407.5|51337.5|51317.5|435
1761916500000|2025-10-31 13:15:00|51339.2|51319.2|51415|51395|51417.5|51397.5|51265|51245|265
1761916800000|2025-10-31 13:20:00|51414.3|51394.3|51412.5|51392.5|51450.8|51430.8|51389.3|51369.3|152
1761917100000|2025-10-31 13:25:00|51410|51390|51427.6|51407.6|51460.8|51440.8|51400|51380|102
1761917400000|2025-10-31 13:30:00|51428.3|51408.3|51370.9|51350.9|51438.3|51418.3|51367.6|51347.6|172
1761917700000|2025-10-31 13:35:00|51371.6|51351.6|51268.6|51248.6|51402.6|51382.6|51226.1|51206.1|281
1761918000000|2025-10-31 13:40:00|51270.4|51250.4|51265.2|51245.2|51308.6|51288.6|51236.1|51216.1|217
1761918300000|2025-10-31 13:45:00|51268.6|51248.6|51237.9|51217.9|51351.2|51331.2|51232.9|51212.9|226
1761918600000|2025-10-31 13:50:00|51238.7|51218.7|51291|51271|51362.7|51342.7|51238.7|51218.7|848
1761918900000|2025-10-31 13:55:00|51290.2|51270.2|51319.2|51299.2|51342.7|51322.7|51277.7|51257.7|277
1761919200000|2025-10-31 14:00:00|51320|51300|51260.3|51240.3|51374.5|51354.5|51257.8|51237.8|717
1761919500000|2025-10-31 14:05:00|51265.3|51245.3|51272.8|51252.8|51322.8|51302.8|51243.5|51223.5|83
1761919800000|2025-10-31 14:10:00|51270.3|51250.3|51242.8|51222.8|51295.3|51275.3|51210.3|51190.3|137
1761920100000|2025-10-31 14:15:00|51242.1|51222.1|51288.1|51268.1|51295.3|51275.3|51237.8|51217.8|235
1761920400000|2025-10-31 14:20:00|51287.3|51267.3|51302.9|51282.9|51312.9|51292.9|51240.3|51220.3|214
1761920700000|2025-10-31 14:25:00|51300.4|51280.4|51245.4|51225.4|51305.4|51285.4|51238.6|51218.6|96
1761921000000|2025-10-31 14:30:00|51242.9|51222.9|51362.2|51342.2|51379.4|51359.4|51232.9|51212.9|556
1761921300000|2025-10-31 14:35:00|51358.7|51338.7|51364.4|51344.4|51364.4|51344.4|51263.7|51243.7|1159
1761921600000|2025-10-31 14:40:00|51366.2|51346.2|51367|51347|51392|51372|51349.5|51329.5|169
1761921900000|2025-10-31 14:45:00|51367.7|51347.7|51357|51337|51393.7|51373.7|51339.5|51319.5|191
1761922200000|2025-10-31 14:50:00|51354.5|51334.5|51439.5|51419.5|51442|51422|51341.2|51321.2|121
1761922500000|2025-10-31 14:55:00|51442|51422|51469.5|51449.5|51507|51487|51439.5|51419.5|276
1761922800000|2025-10-31 15:00:00|51470.3|51450.3|51482.1|51462.1|51523.6|51503.6|51439.6|51419.6|177
1761923100000|2025-10-31 15:05:00|51481.3|51461.3|51466.3|51446.3|51509.6|51489.6|51441.1|51421.1|192
1761923400000|2025-10-31 15:10:00|51464.6|51444.6|51471.1|51451.1|51483.6|51463.6|51432.1|51412.1|2705
1761923700000|2025-10-31 15:15:00|51474.4|51454.4|51508.7|51488.7|51618.4|51598.4|51403.6|51383.6|1259
1761924000000|2025-10-31 15:20:00|51511.9|51491.9|51556.2|51536.2|51564.4|51544.4|51428.7|51408.7|284
1761924300000|2025-10-31 15:25:00|51555.4|51535.4|51517|51497|51563.7|51543.7|51483.7|51463.7|147
1761924600000|2025-10-31 15:30:00|51518.7|51498.7|51552|51532|51552|51532|51502.7|51482.7|115
1761924900000|2025-10-31 15:35:00|51553.7|51533.7|51524.5|51504.5|51606.2|51586.2|51522.8|51502.8|762
1761925200000|2025-10-31 15:40:00|51527|51507|51622.8|51602.8|51622.8|51602.8|51517.8|51497.8|175
1761925500000|2025-10-31 15:45:00|51627.8|51607.8|51539.3|51519.3|51639.5|51619.5|51521.8|51501.8|1224
1761925800000|2025-10-31 15:50:00|51542.6|51522.6|51546.1|51526.1|51604.3|51584.3|51521.8|51501.8|161
1761926100000|2025-10-31 15:55:00|51544.4|51524.4|51491.1|51471.1|51559.4|51539.4|51489.4|51469.4|149
1761926400000|2025-10-31 16:00:00|51484.4|51464.4|51455.2|51435.2|51510.1|51490.1|51451.1|51431.1|190
1761926700000|2025-10-31 16:05:00|51451.9|51431.9|51376.9|51356.9|51462.7|51442.7|51376.9|51356.9|170
1761927000000|2025-10-31 16:10:00|51381.9|51361.9|51352|51332|51414.4|51394.4|51340.2|51320.2|194
1761927300000|2025-10-31 16:15:00|51351.2|51331.2|51289.5|51269.5|51354.5|51334.5|51257|51237|932
1761927600000|2025-10-31 16:20:00|51281.2|51261.2|51348|51328|51364.5|51344.5|51269.5|51249.5|368
1761927900000|2025-10-31 16:25:00|51345.5|51325.5|51303.8|51283.8|51353|51333|51300.5|51280.5|132
1761928200000|2025-10-31 16:30:00|51308|51288|51385.5|51365.5|51403|51383|51308|51288|168
1761928500000|2025-10-31 16:35:00|51383|51363|51364.6|51344.6|51408.8|51388.8|51341.3|51321.3|197
1761928800000|2025-10-31 16:40:00|51365.3|51345.3|51382.1|51362.1|51385.4|51365.4|51323.8|51303.8|369
1761929100000|2025-10-31 16:45:00|51386.4|51366.4|51347.1|51327.1|51397.1|51377.1|51339.6|51319.6|243
1761929400000|2025-10-31 16:50:00|51349.6|51329.6|51311.4|51291.4|51377.9|51357.9|51311.4|51291.4|392
1761929700000|2025-10-31 16:55:00|51309.7|51289.7|51384.7|51364.7|51396.4|51376.4|51295.4|51275.4|1056
1761930000000|2025-10-31 17:00:00|51383.9|51363.9|51309.7|51289.7|51402.2|51382.2|51302.2|51282.2|218
1761930300000|2025-10-31 17:05:00|51307.2|51287.2|51347.2|51327.2|51354.7|51334.7|51304.7|51284.7|116
1761930600000|2025-10-31 17:10:00|51344.7|51324.7|51304.8|51284.8|51367.2|51347.2|51304.8|51284.8|141
1761930900000|2025-10-31 17:15:00|51307.3|51287.3|51345.5|51325.5|51364.8|51344.8|51307.3|51287.3|73
1761931200000|2025-10-31 17:20:00|51347.3|51327.3|51387.3|51367.3|51389.8|51369.8|51327.3|51307.3|703
1761931500000|2025-10-31 17:25:00|51389.8|51369.8|51342.3|51322.3|51389.8|51369.8|51337.3|51317.3|36
1761931800000|2025-10-31 17:30:00|51339.8|51319.8|51339.9|51319.9|51382.3|51362.3|51332.3|51312.3|42
1761932100000|2025-10-31 17:35:00|51340.6|51320.6|51329.9|51309.9|51358.9|51338.9|51319.9|51299.9|58
1761932400000|2025-10-31 17:40:00|51328.1|51308.1|51339.9|51319.9|51352.4|51332.4|51319.6|51299.6|41
1761932700000|2025-10-31 17:45:00|51340.7|51320.7|51374.9|51354.9|51379.9|51359.9|51339.9|51319.9|36
1761933000000|2025-10-31 17:50:00|51376.7|51356.7|51399.2|51379.2|51402.5|51382.5|51367.4|51347.4|43
1761933300000|2025-10-31 17:55:00|51398.5|51378.5|51382.5|51362.5|51400|51380|51376.7|51356.7|35
1761933600000|2025-10-31 18:00:00|51381.7|51361.7|51415.8|51395.8|51425|51405|51379.3|51359.3|80
1761933900000|2025-10-31 18:05:00|51415|51395|51410|51390|51425|51405|51390|51370|38
1761934200000|2025-10-31 18:10:00|51407.5|51387.5|51430.1|51410.1|51432.6|51412.6|51407.5|51387.5|42
1761934500000|2025-10-31 18:15:00|51429.3|51409.3|51435.1|51415.1|51436.8|51416.8|51425.8|51405.8|54
1761934800000|2025-10-31 18:20:00|51433.3|51413.3|51447.6|51427.6|51467.6|51447.6|51420.1|51400.1|55
1761935100000|2025-10-31 18:25:00|51445.9|51425.9|51430.1|51410.1|51455.1|51435.1|51425.1|51405.1|29
1761935400000|2025-10-31 18:30:00|51429.4|51409.4|51448.4|51428.4|51472.6|51452.6|51415.1|51395.1|138
1761935700000|2025-10-31 18:35:00|51446.7|51426.7|51471.7|51451.7|51471.7|51451.7|51441.7|51421.7|39
1761936000000|2025-10-31 18:40:00|51470.9|51450.9|51499.2|51479.2|51504.2|51484.2|51470.9|51450.9|70
1761936300000|2025-10-31 18:45:00|51489.2|51469.2|51476.7|51456.7|51491.7|51471.7|51466.7|51446.7|29
1761936600000|2025-10-31 18:50:00|51474.2|51454.2|51451.8|51431.8|51476.5|51456.5|51451.8|51431.8|42
1761936900000|2025-10-31 18:55:00|51452.5|51432.5|51494.3|51474.3|51502.5|51482.5|51444.3|51424.3|38
1761937200000|2025-10-31 19:00:00|51491.8|51471.8|51541.8|51521.8|51551.8|51531.8|51486.8|51466.8|65
1761937500000|2025-10-31 19:05:00|51539.3|51519.3|51571.1|51551.1|51576.8|51556.8|51536.8|51516.8|39
1761937800000|2025-10-31 19:10:00|51572.6|51552.6|51621.9|51601.9|51621.9|51601.9|51572.6|51552.6|75
1761938100000|2025-10-31 19:15:00|51622.6|51602.6|51656.9|51636.9|51685.9|51665.9|51620.1|51600.1|145
1761938400000|2025-10-31 19:20:00|51664.4|51644.4|51726.9|51706.9|51734.4|51714.4|51663.6|51643.6|89
1761938700000|2025-10-31 19:25:00|51727.7|51707.7|51699.2|51679.2|51762.7|51742.7|51680.9|51660.9|425
1761939000000|2025-10-31 19:30:00|51701.7|51681.7|51642.7|51622.7|51722.4|51702.4|51642.7|51622.7|73
1761939300000|2025-10-31 19:35:00|51645.2|51625.2|51706|51686|51706|51686|51645.2|51625.2|81
1761939600000|2025-10-31 19:40:00|51703.5|51683.5|51671.8|51651.8|51708.5|51688.5|51661.7|51641.7|79
1761939900000|2025-10-31 19:45:00|51672.5|51652.5|51663.5|51643.5|51703.5|51683.5|51648.5|51628.5|158
1761940200000|2025-10-31 19:50:00|51658.5|51638.5|51636.8|51616.8|51703.5|51683.5|51636.1|51616.1|63
1761940500000|2025-10-31 19:55:00|51636.1|51616.1|51588.6|51568.6|51636.1|51616.1|51588.6|51568.6|78
1761940800000|2025-10-31 20:00:00|51584.3|51564.3|51598.6|51578.6|51603.6|51583.6|51572.8|51552.8|21
1761941100000|2025-10-31 20:05:00|51596.9|51576.9|51601.1|51581.1|51621.1|51601.1|51586.9|51566.9|22
1761941400000|2025-10-31 20:10:00|51603.6|51583.6|51603.7|51583.7|51616.1|51596.1|51593.6|51573.6|10
1761941700000|2025-10-31 20:15:00|51601.2|51581.2|51588.7|51568.7|51604.4|51584.4|51588.7|51568.7|177
1761942000000|2025-10-31 20:20:00|51587.9|51567.9|51628|51608|51628|51608|51580.4|51560.4|16
1761942300000|2025-10-31 20:25:00|51625.5|51605.5|51603|51583|51625.5|51605.5|51597|51577|17
1761942600000|2025-10-31 20:30:00|51603.7|51583.7|51563|51543|51603.7|51583.7|51563|51543|18
1761942900000|2025-10-31 20:35:00|51565.5|51545.5|51568|51548|51573|51553|51560.5|51540.5|33
1761943200000|2025-10-31 20:40:00|51568.8|51548.8|51582.3|51562.3|51585.6|51565.6|51568|51548|6
1761943500000|2025-10-31 20:45:00|51579.1|51559.1|51582.3|51562.3|51587.3|51567.3|51576.6|51556.6|16
1761943800000|2025-10-31 20:50:00|51581.6|51561.6|51569.1|51549.1|51581.6|51561.6|51562.3|51542.3|29
1761944100000|2025-10-31 20:55:00|51567.4|51547.4|51627.4|51607.4|51632.1|51612.1|51567.4|51547.4|71
1762124400000|2025-11-02 23:00:00|51608.8|51588.8|51672.4|51652.4|51783.1|51763.1|51608.8|51588.8|121
1762124700000|2025-11-02 23:05:00|51674.9|51654.9|51734.3|51714.3|51749.9|51729.9|51674.9|51654.9|75
1762125000000|2025-11-02 23:10:00|51733.6|51713.6|51763.2|51743.2|51777.5|51757.5|51727.4|51707.4|68
1762125300000|2025-11-02 23:15:00|51762.5|51742.5|51730|51710|51762.5|51742.5|51722.5|51702.5|35
1762125600000|2025-11-02 23:20:00|51723.6|51703.6|51708.6|51688.6|51727.5|51707.5|51708.6|51688.6|30
1762125900000|2025-11-02 23:25:00|51704.3|51684.3|51702.5|51682.5|51704.3|51684.3|51690|51670|15
1762126200000|2025-11-02 23:30:00|51720|51700|51705.1|51685.1|51725|51705|51697.6|51677.6|20
1762126500000|2025-11-02 23:35:00|51702.6|51682.6|51655.1|51635.1|51705.1|51685.1|51655.1|51635.1|72
1762126800000|2025-11-02 23:40:00|51654.4|51634.4|51640.1|51620.1|51685.1|51665.1|51636.9|51616.9|54
1762127100000|2025-11-02 23:45:00|51637.6|51617.6|51640.1|51620.1|51642.6|51622.6|51627.6|51607.6|28
1762127400000|2025-11-02 23:50:00|51640.8|51620.8|51650.2|51630.2|51657.7|51637.7|51627.7|51607.7|26
1762127700000|2025-11-02 23:55:00|51650.9|51630.9|51592.7|51572.7|51655.9|51635.9|51585.2|51565.2|31
1762128000000|2025-11-03 00:00:00|51592|51572|51630.2|51610.2|51640.9|51620.9|51590.2|51570.2|28
1762128300000|2025-11-03 00:05:00|51627.7|51607.7|51610.2|51590.2|51627.7|51607.7|51605.2|51585.2|19
1762128600000|2025-11-03 00:10:00|51610.9|51590.9|51575.3|51555.3|51625.2|51605.2|51575.3|51555.3|23
1762128900000|2025-11-03 00:15:00|51570.3|51550.3|51567.8|51547.8|51588.5|51568.5|51557.8|51537.8|69
1762129200000|2025-11-03 00:20:00|51566|51546|51592.8|51572.8|51605.3|51585.3|51560.3|51540.3|15
1762129500000|2025-11-03 00:25:00|51593.5|51573.5|51602.8|51582.8|51610.3|51590.3|51593.5|51573.5|5
1762129800000|2025-11-03 00:30:00|51607.8|51587.8|51550.4|51530.4|51607.8|51587.8|51550.4|51530.4|33
1762130100000|2025-11-03 00:35:00|51551.1|51531.1|51557.2|51537.2|51560.4|51540.4|51546.1|51526.1|21
1762130400000|2025-11-03 00:40:00|51562.9|51542.9|51535.4|51515.4|51592.2|51572.2|51535.4|51515.4|59
1762130700000|2025-11-03 00:45:00|51539.7|51519.7|51525.4|51505.4|51562.9|51542.9|51525.4|51505.4|35
1762131000000|2025-11-03 00:50:00|51524.3|51504.3|51520.5|51500.5|51535.5|51515.5|51517.9|51497.9|19
1762131300000|2025-11-03 00:55:00|51519.8|51499.8|51493.7|51473.7|51530.5|51510.5|51475.5|51455.5|52
1762131600000|2025-11-03 01:00:00|51495.5|51475.5|51348|51328|51495.5|51475.5|51326.2|51306.2|264
1762131900000|2025-11-03 01:05:00|51345.5|51325.5|51410.5|51390.5|51415.5|51395.5|51335.5|51315.5|224
1762132200000|2025-11-03 01:10:00|51409.9|51389.9|51454.9|51434.9|51455.6|51435.6|51355.6|51335.6|79
1762132500000|2025-11-03 01:15:00|51453.1|51433.1|51520.6|51500.6|51533.1|51513.1|51449.2|51429.2|46
1762132800000|2025-11-03 01:20:00|51523.1|51503.1|51494.5|51474.5|51539.5|51519.5|51477|51457|252
1762133100000|2025-11-03 01:25:00|51493.8|51473.8|51512|51492|51544.5|51524.5|51482|51462|29
1762133400000|2025-11-03 01:30:00|51514.5|51494.5|51488.4|51468.4|51534.5|51514.5|51447|51427|105
1762133700000|2025-11-03 01:35:00|51489.1|51469.1|51427.1|51407.1|51522.1|51502.1|51414.6|51394.6|42
1762134000000|2025-11-03 01:40:00|51427.8|51407.8|51396.4|51376.4|51444.6|51424.6|51382.1|51362.1|38
1762134300000|2025-11-03 01:45:00|51391|51371|51379.6|51359.6|51395.3|51375.3|51358.9|51338.9|55
1762134600000|2025-11-03 01:50:00|51382.1|51362.1|51410.3|51390.3|51410.3|51390.3|51354.6|51334.6|44
1762134900000|2025-11-03 01:55:00|51412.8|51392.8|51377.2|51357.2|51441.5|51421.5|51374.7|51354.7|38
1762135200000|2025-11-03 02:00:00|51377.9|51357.9|51392.2|51372.2|51424.7|51404.7|51337.2|51317.2|76
1762135500000|2025-11-03 02:05:00|51394.7|51374.7|51349.7|51329.7|51399.7|51379.7|51342.2|51322.2|36
1762135800000|2025-11-03 02:10:00|51328.3|51308.3|51384.7|51364.7|51384.7|51364.7|51304|51284|34
1762136100000|2025-11-03 02:15:00|51392.2|51372.2|51404.8|51384.8|51404.8|51384.8|51382.3|51362.3|20
1762136400000|2025-11-03 02:20:00|51406.6|51386.6|51377.3|51357.3|51427.3|51407.3|51377.3|51357.3|44
1762136700000|2025-11-03 02:25:00|51379.8|51359.8|51354.8|51334.8|51384.8|51364.8|51349.1|51329.1|21
1762137000000|2025-11-03 02:30:00|51351.6|51331.6|51322.3|51302.3|51379.1|51359.1|51315.5|51295.5|66
1762137300000|2025-11-03 02:35:00|51319.8|51299.8|51254.9|51234.9|51324.8|51304.8|51254.9|51234.9|49
1762137600000|2025-11-03 02:40:00|51252.4|51232.4|51294.9|51274.9|51297.4|51277.4|51252.4|51232.4|29
1762137900000|2025-11-03 02:45:00|51292.4|51272.4|51242.4|51222.4|51309.9|51289.9|51234.9|51214.9|68
1762138200000|2025-11-03 02:50:00|51241.7|51221.7|51299.9|51279.9|51299.9|51279.9|51239.9|51219.9|25
1762138500000|2025-11-03 02:55:00|51302.4|51282.4|51312.5|51292.5|51322.5|51302.5|51302.4|51282.4|12
1762138800000|2025-11-03 03:00:00|51313.2|51293.2|51312.5|51292.5|51315|51295|51282.5|51262.5|13
1762139100000|2025-11-03 03:05:00|51315|51295|51290|51270|51320|51300|51265|51245|8
1762139400000|2025-11-03 03:10:00|51287.5|51267.5|51260|51240|51300|51280|51237.5|51217.5|20
1762139700000|2025-11-03 03:15:00|51259.4|51239.4|51269.4|51249.4|51297.6|51277.6|51255.1|51235.1|40
1762140000000|2025-11-03 03:20:00|51267.6|51247.6|51217.6|51197.6|51267.6|51247.6|51195.8|51175.8|43
1762140300000|2025-11-03 03:25:00|51220.1|51200.1|51220.1|51200.1|51230.1|51210.1|51210.1|51190.1|6
1762140600000|2025-11-03 03:30:00|51220.8|51200.8|51237.6|51217.6|51240.1|51220.1|51217.6|51197.6|22
1762140900000|2025-11-03 03:35:00|51250.1|51230.1|51235.2|51215.2|51257.6|51237.6|51230.2|51210.2|19
1762141200000|2025-11-03 03:40:00|51237|51217|51257.7|51237.7|51272.7|51252.7|51237|51217|32
1762141500000|2025-11-03 03:45:00|51255.9|51235.9|51270.2|51250.2|51270.2|51250.2|51235.2|51215.2|11
1762141800000|2025-11-03 03:50:00|51270.9|51250.9|51300.2|51280.2|51300.2|51280.2|51270.2|51250.2|35
1762142100000|2025-11-03 03:55:00|51297.7|51277.7|51335.3|51315.3|51341|51321|51295.2|51275.2|27
1762142400000|2025-11-03 04:00:00|51336|51316|51315.3|51295.3|51345.3|51325.3|51313.5|51293.5|35
1762142700000|2025-11-03 04:05:00|51320.3|51300.3|51367.8|51347.8|51377.8|51357.8|51317.8|51297.8|12
1762143000000|2025-11-03 04:10:00|51368.5|51348.5|51387.8|51367.8|51390.3|51370.3|51368.5|51348.5|26
1762143300000|2025-11-03 04:15:00|51391.5|51371.5|51372.9|51352.9|51392.8|51372.8|51370.4|51350.4|11
1762143600000|2025-11-03 04:20:00|51377.9|51357.9|51415.4|51395.4|51417.9|51397.9|51377.9|51357.9|23
1762143900000|2025-11-03 04:25:00|51413.6|51393.6|51404.7|51384.7|51427.9|51407.9|51397.9|51377.9|29
1762144200000|2025-11-03 04:30:00|51400.4|51380.4|51397.9|51377.9|51400.4|51380.4|51366.8|51346.8|14
1762144500000|2025-11-03 04:35:00|51392.9|51372.9|51383|51363|51394.3|51374.3|51375.5|51355.5|10
1762144800000|2025-11-03 04:40:00|51385.5|51365.5|51370.5|51350.5|51388|51368|51368|51348|10
1762145100000|2025-11-03 04:45:00|51369.8|51349.8|51383|51363|51383|51363|51367.3|51347.3|5
1762145400000|2025-11-03 04:50:00|51384.8|51364.8|51375.5|51355.5|51384.8|51364.8|51370.5|51350.5|9
1762145700000|2025-11-03 04:55:00|51377.4|51357.4|51380.6|51360.6|51380.6|51360.6|51373|51353|13
1762146000000|2025-11-03 05:00:00|51381.3|51361.3|51380.6|51360.6|51403.1|51383.1|51378.1|51358.1|35
1762146300000|2025-11-03 05:05:00|51379.9|51359.9|51425.6|51405.6|51425.6|51405.6|51378.1|51358.1|28
1762146600000|2025-11-03 05:10:00|51428.1|51408.1|51435.6|51415.6|51453.1|51433.1|51410.6|51390.6|42
1762146900000|2025-11-03 05:15:00|51433.1|51413.1|51405.7|51385.7|51443.2|51423.2|51398.2|51378.2|10
1762147200000|2025-11-03 05:20:00|51403.2|51383.2|51390.7|51370.7|51403.2|51383.2|51378.2|51358.2|8
1762147500000|2025-11-03 05:25:00|51393.2|51373.2|51413.2|51393.2|51413.2|51393.2|51393.2|51373.2|15
1762147800000|2025-11-03 05:30:00|51418.2|51398.2|51480.7|51460.7|51488.2|51468.2|51418.2|51398.2|85
1762148100000|2025-11-03 05:35:00|51480.1|51460.1|51495.8|51475.8|51538.3|51518.3|51463.2|51443.2|110
1762148400000|2025-11-03 05:40:00|51496.5|51476.5|51555.8|51535.8|51555.8|51535.8|51496.5|51476.5|43
1762148700000|2025-11-03 05:45:00|51556.5|51536.5|51570.8|51550.8|51590.1|51570.1|51545.8|51525.8|48
1762149000000|2025-11-03 05:50:00|51568.3|51548.3|51618.3|51598.3|51626.5|51606.5|51565.8|51545.8|87
1762149300000|2025-11-03 05:55:00|51620.8|51600.8|51570.9|51550.9|51625.8|51605.8|51568.4|51548.4|58
1762149600000|2025-11-03 06:00:00|51568.4|51548.4|51550.9|51530.9|51590.9|51570.9|51548.4|51528.4|37
1762149900000|2025-11-03 06:05:00|51552.7|51532.7|51590.9|51570.9|51590.9|51570.9|51500.2|51480.2|46
1762150200000|2025-11-03 06:10:00|51588.4|51568.4|51593.4|51573.4|51610.9|51590.9|51583.4|51563.4|41
1762150500000|2025-11-03 06:15:00|51590.9|51570.9|51696|51676|51709.1|51689.1|51570.3|51550.3|130
1762150800000|2025-11-03 06:20:00|51693.5|51673.5|51628.5|51608.5|51693.5|51673.5|51611|51591|44
1762151100000|2025-11-03 06:25:00|51621|51601|51586|51566|51621|51601|51576|51556|31
1762151400000|2025-11-03 06:30:00|51586.7|51566.7|51666|51646|51666|51646|51586|51566|48
1762151700000|2025-11-03 06:35:00|51653.5|51633.5|51678.6|51658.6|51681.1|51661.1|51646|51626|26
1762152000000|2025-11-03 06:40:00|51679.2|51659.2|51641.1|51621.1|51698.6|51678.6|51641.1|51621.1|76
1762152300000|2025-11-03 06:45:00|51642.9|51622.9|51673.6|51653.6|51676.1|51656.1|51641.8|51621.8|217
1762152600000|2025-11-03 06:50:00|51672.9|51652.9|51656.1|51636.1|51688.6|51668.6|51641.1|51621.1|61
1762152900000|2025-11-03 06:55:00|51654.8|51634.8|51631.2|51611.2|51666.1|51646.1|51606.2|51586.2|28
1762153200000|2025-11-03 07:00:00|51627.3|51607.3|51595.5|51575.5|51646.2|51626.2|51588.7|51568.7|42
1762153500000|2025-11-03 07:05:00|51588.7|51568.7|51559.8|51539.8|51601.2|51581.2|51558|51538|53
1762153800000|2025-11-03 07:10:00|51560.5|51540.5|51567.4|51547.4|51574.9|51554.9|51557.3|51537.3|8
1762154100000|2025-11-03 07:15:00|51569.9|51549.9|51565.6|51545.6|51577.4|51557.4|51557.4|51537.4|32
1762154400000|2025-11-03 07:20:00|51567.4|51547.4|51497.4|51477.4|51567.4|51547.4|51497.4|51477.4|31
1762154700000|2025-11-03 07:25:00|51491.7|51471.7|51482.4|51462.4|51507.4|51487.4|51474.9|51454.9|51
1762155000000|2025-11-03 07:30:00|51483.1|51463.1|51535|51515|51548.1|51528.1|51454.3|51434.3|40
1762155300000|2025-11-03 07:35:00|51535.7|51515.7|51594.3|51574.3|51625|51605|51535.7|51515.7|46
1762155600000|2025-11-03 07:40:00|51593.6|51573.6|51557.5|51537.5|51607.5|51587.5|51555|51535|13
1762155900000|2025-11-03 07:45:00|51555|51535|51552.5|51532.5|51555|51535|51520|51500|51
1762156200000|2025-11-03 07:50:00|51550|51530|51502.6|51482.6|51577.6|51557.6|51502.6|51482.6|35
1762156500000|2025-11-03 07:55:00|51501.9|51481.9|51550.1|51530.1|51578.3|51558.3|51500.1|51480.1|24
1762156800000|2025-11-03 08:00:00|51548.7|51528.7|51587.6|51567.6|51595.1|51575.1|51510.1|51490.1|80
1762157100000|2025-11-03 08:05:00|51585.1|51565.1|51542.6|51522.6|51614.4|51594.4|51540.1|51520.1|33
1762157400000|2025-11-03 08:10:00|51548.3|51528.3|51580.2|51560.2|51617|51597|51548.3|51528.3|63
1762157700000|2025-11-03 08:15:00|51579.5|51559.5|51484.5|51464.5|51580.2|51560.2|51484.5|51464.5|87
1762158000000|2025-11-03 08:20:00|51481.3|51461.3|51466.4|51446.4|51487.7|51467.7|51444.5|51424.5|258
1762158300000|2025-11-03 08:25:00|51465.7|51445.7|51503.9|51483.9|51523.9|51503.9|51458.9|51438.9|187
1762158600000|2025-11-03 08:30:00|51498.9|51478.9|51523.2|51503.2|51533.9|51513.9|51483.9|51463.9|53
1762158900000|2025-11-03 08:35:00|51521.4|51501.4|51503.9|51483.9|51526.4|51506.4|51488.9|51468.9|27
1762159200000|2025-11-03 08:40:00|51502.1|51482.1|51554|51534|51574|51554|51483.9|51463.9|76
1762159500000|2025-11-03 08:45:00|51555.3|51535.3|51529|51509|51564|51544|51484|51464|89
1762159800000|2025-11-03 08:50:00|51529.7|51509.7|51530.8|51510.8|51566.5|51546.5|51514|51494|55
1762160100000|2025-11-03 08:55:00|51528.3|51508.3|51499|51479|51534|51514|51475.8|51455.8|54
1762160400000|2025-11-03 09:00:00|51499.7|51479.7|51401.6|51381.6|51500.9|51480.9|51381.5|51361.5|98
1762160700000|2025-11-03 09:05:00|51399.5|51379.5|51519.1|51499.1|51524.1|51504.1|51391.6|51371.6|44
1762161000000|2025-11-03 09:10:00|51516.6|51496.6|51474.1|51454.1|51546.6|51526.6|51474.1|51454.1|34
1762161300000|2025-11-03 09:15:00|51476.6|51456.6|51466.6|51446.6|51476.6|51456.6|51419.1|51399.1|26
1762161600000|2025-11-03 09:20:00|51466|51446|51464.2|51444.2|51473.5|51453.5|51441.6|51421.6|40
1762161900000|2025-11-03 09:25:00|51466.7|51446.7|51454.2|51434.2|51469.2|51449.2|51419.2|51399.2|29
1762162200000|2025-11-03 09:30:00|51456|51436|51459.2|51439.2|51461.7|51441.7|51404.2|51384.2|31
1762162500000|2025-11-03 09:35:00|51458.5|51438.5|51464.2|51444.2|51483.5|51463.5|51449.2|51429.2|35
1762162800000|2025-11-03 09:40:00|51466.7|51446.7|51371.8|51351.8|51466.7|51446.7|51371.8|51351.8|33
1762163100000|2025-11-03 09:45:00|51371.1|51351.1|51352.5|51332.5|51371.1|51351.1|51312.5|51292.5|107
1762163400000|2025-11-03 09:50:00|51354.3|51334.3|51326.8|51306.8|51361.8|51341.8|51324.3|51304.3|119
1762163700000|2025-11-03 09:55:00|51325|51305|51324.3|51304.3|51354.3|51334.3|51298.2|51278.2|67
1762164000000|2025-11-03 10:00:00|51321.8|51301.8|51329.4|51309.4|51376.8|51356.8|51321.2|51301.2|57
1762164300000|2025-11-03 10:05:00|51328.7|51308.7|51361.9|51341.9|51379.4|51359.4|51319.4|51299.4|24
1762164600000|2025-11-03 10:10:00|51361.2|51341.2|51392.6|51372.6|51396.9|51376.9|51359.4|51339.4|24
1762164900000|2025-11-03 10:15:00|51391.9|51371.9|51379.4|51359.4|51404.4|51384.4|51369.4|51349.4|114
1762165200000|2025-11-03 10:20:00|51377.6|51357.6|51384.5|51364.5|51392|51372|51376.9|51356.9|22
1762165500000|2025-11-03 10:25:00|51379.5|51359.5|51397|51377|51404.5|51384.5|51378.8|51358.8|18
1762165800000|2025-11-03 10:30:00|51392|51372|51394.5|51374.5|51407|51387|51377|51357|29
1762166100000|2025-11-03 10:35:00|51392|51372|51384.5|51364.5|51399.5|51379.5|51384.5|51364.5|13
1762166400000|2025-11-03 10:40:00|51387|51367|51387.1|51367.1|51402.1|51382.1|51383.9|51363.9|16
1762166700000|2025-11-03 10:45:00|51387.7|51367.7|51457.1|51437.1|51465.7|51445.7|51342.1|51322.1|80
1762167000000|2025-11-03 10:50:00|51454.6|51434.6|51434.6|51414.6|51502.1|51482.1|51407.1|51387.1|166
1762167300000|2025-11-03 10:55:00|51437.1|51417.1|51412.8|51392.8|51442.1|51422.1|51389.6|51369.6|110
1762167600000|2025-11-03 11:00:00|51415.3|51395.3|51414.7|51394.7|51419.6|51399.6|51372.8|51352.8|24
1762167900000|2025-11-03 11:05:00|51416.5|51396.5|51412.2|51392.2|51427.2|51407.2|51384.7|51364.7|18
1762168200000|2025-11-03 11:10:00|51412.9|51392.9|51402.2|51382.2|51450.4|51430.4|51402.2|51382.2|35
1762168500000|2025-11-03 11:15:00|51401.5|51381.5|51352.9|51332.9|51401.5|51381.5|51349.7|51329.7|33
1762168800000|2025-11-03 11:20:00|51354.7|51334.7|51362.3|51342.3|51369.8|51349.8|51322.2|51302.2|44
1762169100000|2025-11-03 11:25:00|51362.9|51342.9|51397.3|51377.3|51399.1|51379.1|51339.8|51319.8|54
1762169400000|2025-11-03 11:30:00|51396.6|51376.6|51409.8|51389.8|51420.5|51400.5|51369.8|51349.8|80
1762169700000|2025-11-03 11:35:00|51409.1|51389.1|51394.8|51374.8|51409.1|51389.1|51379.8|51359.8|66
1762170000000|2025-11-03 11:40:00|51392.3|51372.3|51394.9|51374.9|51399.9|51379.9|51379.8|51359.8|21
1762170300000|2025-11-03 11:45:00|51397.4|51377.4|51394.9|51374.9|51397.4|51377.4|51367.4|51347.4|22
1762170600000|2025-11-03 11:50:00|51395.6|51375.6|51390.6|51370.6|51410.6|51390.6|51386.7|51366.7|16
1762170900000|2025-11-03 11:55:00|51392.4|51372.4|51417.4|51397.4|51417.4|51397.4|51391.1|51371.1|39
1762171200000|2025-11-03 12:00:00|51418.1|51398.1|51417.5|51397.5|51420.6|51400.6|51399.9|51379.9|37
1762171500000|2025-11-03 12:05:00|51415|51395|51407.5|51387.5|51425|51405|51400|51380|21
1762171800000|2025-11-03 12:10:00|51408.2|51388.2|51372.5|51352.5|51417.5|51397.5|51372.5|51352.5|49
1762172100000|2025-11-03 12:15:00|51375|51355|51407.5|51387.5|51418.2|51398.2|51352.5|51332.5|41
1762172400000|2025-11-03 12:20:00|51408.2|51388.2|51385.1|51365.1|51420|51400|51377.6|51357.6|31
1762172700000|2025-11-03 12:25:00|51387.6|51367.6|51368.3|51348.3|51387.6|51367.6|51357.6|51337.6|30
1762173000000|2025-11-03 12:30:00|51370.1|51350.1|51432.6|51412.6|51434.4|51414.4|51365.1|51345.1|63
1762173300000|2025-11-03 12:35:00|51435.1|51415.1|51465.1|51445.1|51465.1|51445.1|51422.6|51402.6|91
1762173600000|2025-11-03 12:40:00|51467.6|51447.6|51465.2|51445.2|51490.1|51470.1|51457.7|51437.7|54
1762173900000|2025-11-03 12:45:00|51465.8|51445.8|51530.2|51510.2|51532.7|51512.7|51447.7|51427.7|151
1762174200000|2025-11-03 12:50:00|51530.9|51510.9|51572.7|51552.7|51592.2|51572.2|51529.5|51509.5|106
1762174500000|2025-11-03 12:55:00|51573.4|51553.4|51597.1|51577.1|51602.7|51582.7|51573.4|51553.4|77
1762174800000|2025-11-03 13:00:00|51597.7|51577.7|51487.8|51467.8|51604.1|51584.1|51482.8|51462.8|215
1762175100000|2025-11-03 13:05:00|51487.1|51467.1|51513.5|51493.5|51516|51496|51477.8|51457.8|106
1762175400000|2025-11-03 13:10:00|51516|51496|51535.3|51515.3|51540.3|51520.3|51487.8|51467.8|118
1762175700000|2025-11-03 13:15:00|51537.8|51517.8|51615.3|51595.3|51632.8|51612.8|51497.8|51477.8|398
1762176000000|2025-11-03 13:20:00|51614.7|51594.7|51542.9|51522.9|51622.2|51602.2|51532.2|51512.2|200
1762176300000|2025-11-03 13:25:00|51540.4|51520.4|51532.9|51512.9|51560.4|51540.4|51515.4|51495.4|272
1762176600000|2025-11-03 13:30:00|51535.4|51515.4|51614.7|51594.7|51617.2|51597.2|51527.9|51507.9|169
1762176900000|2025-11-03 13:35:00|51615.4|51595.4|51607.9|51587.9|51685.4|51665.4|51607.9|51587.9|216
1762177200000|2025-11-03 13:40:00|51605.4|51585.4|51520.9|51500.9|51612.9|51592.9|51515.9|51495.9|192
1762177500000|2025-11-03 13:45:00|51519.1|51499.1|51501.6|51481.6|51531.6|51511.6|51471.6|51451.6|150
1762177800000|2025-11-03 13:50:00|51501|51481|51478.5|51458.5|51501.6|51481.6|51431.7|51411.7|266
1762178100000|2025-11-03 13:55:00|51480.3|51460.3|51499.2|51479.2|51524.2|51504.2|51480.3|51460.3|180
1762178400000|2025-11-03 14:00:00|51501.7|51481.7|51629.2|51609.2|51636.7|51616.7|51501.7|51481.7|198
1762178700000|2025-11-03 14:05:00|51628.5|51608.5|51645.6|51625.6|51678.1|51658.1|51613.1|51593.1|356
1762179000000|2025-11-03 14:10:00|51648.1|51628.1|51587.4|51567.4|51663.1|51643.1|51582.4|51562.4|70
1762179300000|2025-11-03 14:15:00|51584.9|51564.9|51556.3|51536.3|51613.8|51593.8|51552.5|51532.5|105
1762179600000|2025-11-03 14:20:00|51559.5|51539.5|51552.5|51532.5|51613.8|51593.8|51552.5|51532.5|85
1762179900000|2025-11-03 14:25:00|51553.2|51533.2|51488.2|51468.2|51560|51540|51488.2|51468.2|152
1762180200000|2025-11-03 14:30:00|51487.5|51467.5|51395.7|51375.7|51487.5|51467.5|51368.2|51348.2|320
1762180500000|2025-11-03 14:35:00|51395|51375|51312.6|51292.6|51403.2|51383.2|51300.1|51280.1|152
1762180800000|2025-11-03 14:40:00|51310.7|51290.7|51283.3|51263.3|51325.7|51305.7|51255.8|51235.8|230
1762181100000|2025-11-03 14:45:00|51285.8|51265.8|51266.9|51246.9|51322.6|51302.6|51219.4|51199.4|510
1762181400000|2025-11-03 14:50:00|51263.1|51243.1|51204.5|51184.5|51263.1|51243.1|51152|51132|365
1762181700000|2025-11-03 14:55:00|51203.8|51183.8|51227|51207|51232.7|51212.7|51162|51142|205
1762182000000|2025-11-03 15:00:00|51227.7|51207.7|51192|51172|51262|51242|51189.5|51169.5|246
1762182300000|2025-11-03 15:05:00|51192.7|51172.7|51215.7|51195.7|51232|51212|51187|51167|379
1762182600000|2025-11-03 15:10:00|51215|51195|51198.2|51178.2|51248.2|51228.2|51198.2|51178.2|172
1762182900000|2025-11-03 15:15:00|51195.1|51175.1|51230.8|51210.8|51230.8|51210.8|51185.7|51165.7|244
1762183200000|2025-11-03 15:20:00|51230.1|51210.1|51202.1|51182.1|51253.9|51233.9|51202.1|51182.1|414
1762183500000|2025-11-03 15:25:00|51197.1|51177.1|51082.2|51062.2|51197.1|51177.1|50999.6|50979.6|622
1762183800000|2025-11-03 15:30:00|51082.8|51062.8|51139.7|51119.7|51144|51124|51048.5|51028.5|354
1762184100000|2025-11-03 15:35:00|51137.2|51117.2|51128.5|51108.5|51138.5|51118.5|51037.2|51017.2|293
1762184400000|2025-11-03 15:40:00|51127.9|51107.9|51143.6|51123.6|51163.6|51143.6|51109.7|51089.7|247
1762184700000|2025-11-03 15:45:00|51145.4|51125.4|51129.9|51109.9|51163.6|51143.6|51099.9|51079.9|430
1762185000000|2025-11-03 15:50:00|51131.3|51111.3|51137.5|51117.5|51172.5|51152.5|51131.3|51111.3|107
1762185300000|2025-11-03 15:55:00|51140|51120|51185.7|51165.7|51197.5|51177.5|51138.1|51118.1|158
1762185600000|2025-11-03 16:00:00|51185|51165|51277.5|51257.5|51280|51260|51185|51165|360
1762185900000|2025-11-03 16:05:00|51280|51260|51277.5|51257.5|51310.7|51290.7|51257.5|51237.5|302
1762186200000|2025-11-03 16:10:00|51280|51260|51280.1|51260.1|51298.2|51278.2|51240.1|51220.1|144
1762186500000|2025-11-03 16:15:00|51279.4|51259.4|51258.9|51238.9|51285.1|51265.1|51225.1|51205.1|180
1762186800000|2025-11-03 16:20:00|51261.4|51241.4|51240.1|51220.1|51302.6|51282.6|51235.1|51215.1|165
1762187100000|2025-11-03 16:25:00|51240.8|51220.8|51210.1|51190.1|51250.8|51230.8|51210.1|51190.1|315
1762187400000|2025-11-03 16:30:00|51205.1|51185.1|51242|51222|51249|51229|51182|51162|450
1762187700000|2025-11-03 16:35:00|51242.7|51222.7|51261.4|51241.4|51271.5|51251.5|51220.2|51200.2|198
1762188000000|2025-11-03 16:40:00|51260.7|51240.7|51280.2|51260.2|51280.2|51260.2|51252.7|51232.7|118
1762188300000|2025-11-03 16:45:00|51278.4|51258.4|51220.2|51200.2|51278.4|51258.4|51215.2|51195.2|121
1762188600000|2025-11-03 16:50:00|51217.7|51197.7|51230.3|51210.3|51252.8|51232.8|51212.7|51192.7|77
1762188900000|2025-11-03 16:55:00|51230.9|51210.9|51252.8|51232.8|51265.3|51245.3|51220.3|51200.3|117
1762189200000|2025-11-03 17:00:00|51253.5|51233.5|51210.3|51190.3|51253.5|51233.5|51207.8|51187.8|81
1762189500000|2025-11-03 17:05:00|51212.8|51192.8|51225.3|51205.3|51225.3|51205.3|51195.3|51175.3|59
1762189800000|2025-11-03 17:10:00|51230.3|51210.3|51245.4|51225.4|51265.4|51245.4|51227.8|51207.8|88
1762190100000|2025-11-03 17:15:00|51247.9|51227.9|51214.7|51194.7|51250.4|51230.4|51207.9|51187.9|142
1762190400000|2025-11-03 17:20:00|51217.2|51197.2|51200.4|51180.4|51222.9|51202.9|51183.6|51163.6|87
1762190700000|2025-11-03 17:25:00|51201.1|51181.1|51115.4|51095.4|51202.9|51182.9|51113.6|51093.6|174
1762191000000|2025-11-03 17:30:00|51114.8|51094.8|51198|51178|51202.3|51182.3|51112.9|51092.9|247
1762191300000|2025-11-03 17:35:00|51199.8|51179.8|51180.5|51160.5|51230.5|51210.5|51155.5|51135.5|193
1762191600000|2025-11-03 17:40:00|51179.8|51159.8|51160.5|51140.5|51218|51198|51160.5|51140.5|366
1762191900000|2025-11-03 17:45:00|51161.2|51141.2|51141.9|51121.9|51161.2|51141.2|51124.2|51104.2|116
1762192200000|2025-11-03 17:50:00|51146.9|51126.9|51184.2|51164.2|51194.2|51174.2|51141.7|51121.7|367
1762192500000|2025-11-03 17:55:00|51183.6|51163.6|51214.9|51194.9|51229.3|51209.3|51129.2|51109.2|1154
1762192800000|2025-11-03 18:00:00|51216.8|51196.8|51207.5|51187.5|51244.9|51224.9|51204.3|51184.3|258
1762193100000|2025-11-03 18:05:00|51211.3|51191.3|51234.3|51214.3|51236.8|51216.8|51211.3|51191.3|75
1762193400000|2025-11-03 18:10:00|51233.6|51213.6|51221.8|51201.8|51234.3|51214.3|51219.3|51199.3|61
1762193700000|2025-11-03 18:15:00|51219.3|51199.3|51209.4|51189.4|51219.3|51199.3|51206.8|51186.8|29
1762194000000|2025-11-03 18:20:00|51206.9|51186.9|51174.4|51154.4|51209.4|51189.4|51174.4|51154.4|59
1762194300000|2025-11-03 18:25:00|51173|51153|51147.6|51127.6|51173|51153|51144.4|51124.4|34
1762194600000|2025-11-03 18:30:00|51149.4|51129.4|51179.4|51159.4|51186.9|51166.9|51149.4|51129.4|21
1762194900000|2025-11-03 18:35:00|51178.8|51158.8|51152|51132|51178.8|51158.8|51147.6|51127.6|23
1762195200000|2025-11-03 18:40:00|51149.5|51129.5|51164.5|51144.5|51164.5|51144.5|51147|51127|18
1762195500000|2025-11-03 18:45:00|51161.3|51141.3|51114.5|51094.5|51161.3|51141.3|51114.5|51094.5|36
1762195800000|2025-11-03 18:50:00|51112|51092|51089.5|51069.5|51114.5|51094.5|51078.9|51058.9|88
1762196100000|2025-11-03 18:55:00|51092|51072|51045.2|51025.2|51094.5|51074.5|51031.4|51011.4|101
1762196400000|2025-11-03 19:00:00|51047.7|51027.7|50878.9|50858.9|51064.6|51044.6|50831.6|50811.6|437
1762196700000|2025-11-03 19:05:00|50881.4|50861.4|50927.1|50907.1|50939.6|50919.6|50759.6|50739.6|437
1762197000000|2025-11-03 19:10:00|50929.6|50909.6|50957.1|50937.1|50971.6|50951.6|50899.6|50879.6|99
1762197300000|2025-11-03 19:15:00|50956.5|50936.5|50944.7|50924.7|50974.6|50954.6|50895.3|50875.3|405
1762197600000|2025-11-03 19:20:00|50947.2|50927.2|50969.7|50949.7|50974.7|50954.7|50947.2|50927.2|37
1762197900000|2025-11-03 19:25:00|50968.3|50948.3|50940.4|50920.4|50972.2|50952.2|50932.2|50912.2|36
1762198200000|2025-11-03 19:30:00|50942.2|50922.2|50981.1|50961.1|50981.1|50961.1|50939|50919|61
1762198500000|2025-11-03 19:35:00|50979.7|50959.7|51002.3|50982.3|51009.1|50989.1|50972.2|50952.2|75
1762198800000|2025-11-03 19:40:00|50997.3|50977.3|50961.6|50941.6|51002.3|50982.3|50954.8|50934.8|30
1762199100000|2025-11-03 19:45:00|50962.3|50942.3|50974.8|50954.8|50984.8|50964.8|50962.3|50942.3|28
1762199400000|2025-11-03 19:50:00|50977.3|50957.3|50982.3|50962.3|50982.3|50962.3|50954.8|50934.8|16
1762199700000|2025-11-03 19:55:00|50983|50963|50964.9|50944.9|51002.3|50982.3|50961.7|50941.7|50
1762200000000|2025-11-03 20:00:00|50965.5|50945.5|50999.9|50979.9|50999.9|50979.9|50959.9|50939.9|72
1762200300000|2025-11-03 20:05:00|51002.4|50982.4|50984.9|50964.9|51004.9|50984.9|50982.4|50962.4|33
1762200600000|2025-11-03 20:10:00|50982.4|50962.4|50977.4|50957.4|50989.9|50969.9|50974.9|50954.9|24
1762200900000|2025-11-03 20:15:00|50974.9|50954.9|51047.5|51027.5|51077.5|51057.5|50970.6|50950.6|107
1762201200000|2025-11-03 20:20:00|51048.1|51028.1|51050|51030|51065|51045|51035|51015|55
1762201500000|2025-11-03 20:25:00|51052.5|51032.5|51025|51005|51052.5|51032.5|51015.7|50995.7|29
1762201800000|2025-11-03 20:30:00|51027.5|51007.5|51026.9|51006.9|51035|51015|51025|51005|17
1762202100000|2025-11-03 20:35:00|51020|51000|51030.1|51010.1|51031.4|51011.4|51017.5|50997.5|44
1762202400000|2025-11-03 20:40:00|51032.6|51012.6|51078.3|51058.3|51078.3|51058.3|51030.1|51010.1|30
1762202700000|2025-11-03 20:45:00|51080.1|51060.1|51061.9|51041.9|51080.1|51060.1|51057.6|51037.6|20
1762203000000|2025-11-03 20:50:00|51063.3|51043.3|51075.1|51055.1|51075.1|51055.1|51063.3|51043.3|16
1762203300000|2025-11-03 20:55:00|51073.3|51053.3|51058.3|51038.3|51073.3|51053.3|51057.7|51037.7|18
1762203600000|2025-11-03 21:00:00|51060.2|51040.2|51050.2|51030.2|51062.7|51042.7|51042.7|51022.7|23
1762203900000|2025-11-03 21:05:00|51052.7|51032.7|51047.7|51027.7|51067.7|51047.7|51047.7|51027.7|10
1762204200000|2025-11-03 21:10:00|51047|51027|51045.2|51025.2|51050.2|51030.2|51042.7|51022.7|5
1762204500000|2025-11-03 21:15:00|51042.7|51022.7|51007.1|50987.1|51045.2|51025.2|51007.1|50987.1|32
1762204800000|2025-11-03 21:20:00|51007.8|50987.8|50995.3|50975.3|51015.3|50995.3|50992.8|50972.8|9
1762205100000|2025-11-03 21:25:00|50992.8|50972.8|50990.3|50970.3|50993.5|50973.5|50987.8|50967.8|10
1762205400000|2025-11-03 21:30:00|50991|50971|51010.3|50990.3|51012.2|50992.2|50990.3|50970.3|11
1762205700000|2025-11-03 21:35:00|51009.7|50989.7|51007.9|50987.9|51015.4|50995.4|51002.2|50982.2|5
1762206000000|2025-11-03 21:40:00|51008.5|50988.5|51012.9|50992.9|51012.9|50992.9|51000.4|50980.4|6
1762206300000|2025-11-03 21:45:00|51010.4|50990.4|51008.6|50988.6|51010.4|50990.4|51004.7|50984.7|6
1762206600000|2025-11-03 21:50:00|51010.4|50990.4|51020.4|51000.4|51020.4|51000.4|51006.1|50986.1|18
1762206900000|2025-11-03 21:55:00|51021.1|51001.1|51022.3|51002.3|51041.1|51021.1|51015.4|50995.4|38
1762210800000|2025-11-03 23:00:00|51022.6|51002.6|51034.5|51014.5|51043.3|51023.3|51010.1|50990.1|21
1762211100000|2025-11-03 23:05:00|51037.8|51017.8|51055.8|51035.8|51070.8|51050.8|51037.8|51017.8|34
1762211400000|2025-11-03 23:10:00|51046.5|51026.5|51023.3|51003.3|51063.3|51043.3|51023.3|51003.3|57
1762211700000|2025-11-03 23:15:00|51020.8|51000.8|51036.5|51016.5|51038.4|51018.4|51015.8|50995.8|18
1762212000000|2025-11-03 23:20:00|51035.9|51015.9|51046.6|51026.6|51046.6|51026.6|51033.4|51013.4|7
1762212300000|2025-11-03 23:25:00|51049.1|51029.1|51058.4|51038.4|51073.4|51053.4|51045.9|51025.9|19
1762212600000|2025-11-03 23:30:00|51055.9|51035.9|51040.9|51020.9|51055.9|51035.9|51033.4|51013.4|15
1762212900000|2025-11-03 23:35:00|51038.4|51018.4|51018.5|50998.5|51041.6|51021.6|50996|50976|27
1762213200000|2025-11-03 23:40:00|51021|51001|51026|51006|51026|51006|51021|51001|7
1762213500000|2025-11-03 23:45:00|51026.7|51006.7|51048.5|51028.5|51051|51031|51026.7|51006.7|4
1762213800000|2025-11-03 23:50:00|51049.2|51029.2|51038.5|51018.5|51051|51031|51036|51016|5
1762214100000|2025-11-03 23:55:00|51041|51021|51021.1|51001.1|51043.5|51023.5|51015.4|50995.4|49
1762214400000|2025-11-04 00:00:00|51024.2|51004.2|50981.1|50961.1|51031.1|51011.1|50971.1|50951.1|28
1762214700000|2025-11-04 00:05:00|50976.1|50956.1|50983.6|50963.6|50984.3|50964.3|50966.1|50946.1|21
1762215000000|2025-11-04 00:10:00|50985.5|50965.5|50981.1|50961.1|50996.8|50976.8|50981.1|50961.1|9
1762215300000|2025-11-04 00:15:00|50981.2|50961.2|50983.7|50963.7|51006.2|50986.2|50978.7|50958.7|8
1762215600000|2025-11-04 00:20:00|50986.2|50966.2|50976.2|50956.2|50991.2|50971.2|50976.2|50956.2|7
1762215900000|2025-11-04 00:25:00|50973.7|50953.7|50951.2|50931.2|50973.7|50953.7|50951.2|50931.2|15
1762216200000|2025-11-04 00:30:00|50948.7|50928.7|50964.4|50944.4|50969.4|50949.4|50946.2|50926.2|14
1762216500000|2025-11-04 00:35:00|50966.2|50946.2|50973.8|50953.8|50983.8|50963.8|50959.4|50939.4|36
1762216800000|2025-11-04 00:40:00|50973.1|50953.1|50963.8|50943.8|50978.8|50958.8|50963.8|50943.8|22
1762217100000|2025-11-04 00:45:00|50966.3|50946.3|51008.2|50988.2|51013.8|50993.8|50938.8|50918.8|39
1762217400000|2025-11-04 00:50:00|51008.8|50988.8|51013.2|50993.2|51018.8|50998.8|51001.3|50981.3|22
1762217700000|2025-11-04 00:55:00|51011.3|50991.3|50971.4|50951.4|51023.9|51003.9|50971.4|50951.4|46
1762218000000|2025-11-04 01:00:00|50973.9|50953.9|51023.9|51003.9|51058.9|51038.9|50973.9|50953.9|203
1762218300000|2025-11-04 01:05:00|51023.2|51003.2|51033.9|51013.9|51071.4|51051.4|51013.9|50993.9|63
1762218600000|2025-11-04 01:10:00|51033.3|51013.3|51058.9|51038.9|51068.9|51048.9|51016.4|50996.4|38
1762218900000|2025-11-04 01:15:00|51056.4|51036.4|51104|51084|51140.8|51120.8|51056.4|51036.4|89
1762219200000|2025-11-04 01:20:00|51103.3|51083.3|51076.5|51056.5|51114.6|51094.6|51064.7|51044.7|31
1762219500000|2025-11-04 01:25:00|51075.8|51055.8|51074|51054|51089.7|51069.7|51054|51034|36
1762219800000|2025-11-04 01:30:00|51073.4|51053.4|51079|51059|51086.5|51066.5|51041.5|51021.5|77
1762220100000|2025-11-04 01:35:00|51080.9|51060.9|51124.1|51104.1|51124.7|51104.7|51064.1|51044.1|25
1762220400000|2025-11-04 01:40:00|51126.6|51106.6|51139.1|51119.1|51164.1|51144.1|51126.6|51106.6|33
1762220700000|2025-11-04 01:45:00|51140.4|51120.4|51094.1|51074.1|51144.1|51124.1|51094.1|51074.1|14
1762221000000|2025-11-04 01:50:00|51094.8|51074.8|51089.1|51069.1|51111.6|51091.6|51074.1|51054.1|56
1762221300000|2025-11-04 01:55:00|51086.6|51066.6|51094.2|51074.2|51104.2|51084.2|51069.1|51049.1|41
1762221600000|2025-11-04 02:00:00|51091.7|51071.7|50937.2|50917.2|51091.7|51071.7|50892.9|50872.9|177
1762221900000|2025-11-04 02:05:00|50936.6|50916.6|50922.9|50902.9|50970.4|50950.4|50909.7|50889.7|44
1762222200000|2025-11-04 02:10:00|50925.4|50905.4|50880.4|50860.4|50932.9|50912.9|50880.4|50860.4|63
1762222500000|2025-11-04 02:15:00|50878.6|50858.6|50813|50793|50897.9|50877.9|50777|50757|110
1762222800000|2025-11-04 02:20:00|50813.6|50793.6|50771.1|50751.1|50836.1|50816.1|50766.1|50746.1|97
1762223100000|2025-11-04 02:25:00|50770.5|50750.5|50805.5|50785.5|50819.8|50799.8|50770.5|50750.5|59
1762223400000|2025-11-04 02:30:00|50797.3|50777.3|50845.5|50825.5|50883|50863|50773|50753|65
1762223700000|2025-11-04 02:35:00|50848|50828|50750.6|50730.6|50868|50848|50713|50693|57
1762224000000|2025-11-04 02:40:00|50753.1|50733.1|50730.6|50710.6|50775.6|50755.6|50710.6|50690.6|76
1762224300000|2025-11-04 02:45:00|50728.1|50708.1|50718.1|50698.1|50763.1|50743.1|50683.1|50663.1|159
1762224600000|2025-11-04 02:50:00|50723.1|50703.1|50728.8|50708.8|50737|50717|50690.6|50670.6|46
1762224900000|2025-11-04 02:55:00|50723.8|50703.8|50745.7|50725.7|50782|50762|50714.5|50694.5|60
1762225200000|2025-11-04 03:00:00|50745|50725|50772|50752|50812|50792|50727|50707|42
1762225500000|2025-11-04 03:05:00|50769.5|50749.5|50769.5|50749.5|50777|50757|50729.5|50709.5|31
1762225800000|2025-11-04 03:10:00|50770.2|50750.2|50797.1|50777.1|50827|50807|50770.2|50750.2|36
1762226100000|2025-11-04 03:15:00|50798.9|50778.9|50784.6|50764.6|50799.6|50779.6|50769.6|50749.6|10
1762226400000|2025-11-04 03:20:00|50787.1|50767.1|50804.6|50784.6|50824.6|50804.6|50787.1|50767.1|27
1762226700000|2025-11-04 03:25:00|50799.6|50779.6|50764.6|50744.6|50799.6|50779.6|50756.5|50736.5|21
1762227000000|2025-11-04 03:30:00|50770.8|50750.8|50772.2|50752.2|50789.6|50769.6|50742.1|50722.1|34
1762227300000|2025-11-04 03:35:00|50772.8|50752.8|50739.7|50719.7|50774.7|50754.7|50724.7|50704.7|23
1762227600000|2025-11-04 03:40:00|50740.3|50720.3|50764.7|50744.7|50764.7|50744.7|50719.7|50699.7|18
1762227900000|2025-11-04 03:45:00|50762.2|50742.2|50729.7|50709.7|50764.7|50744.7|50727.2|50707.2|13
1762228200000|2025-11-04 03:50:00|50729.1|50709.1|50754.8|50734.8|50754.8|50734.8|50724.7|50704.7|11
1762228500000|2025-11-04 03:55:00|50757.3|50737.3|50757.3|50737.3|50762.3|50742.3|50754.8|50734.8|7
1762228800000|2025-11-04 04:00:00|50754.1|50734.1|50732.3|50712.3|50754.1|50734.1|50727.3|50707.3|8
1762229100000|2025-11-04 04:05:00|50731.6|50711.6|50674.8|50654.8|50732.3|50712.3|50670.5|50650.5|46
1762229400000|2025-11-04 04:10:00|50672.3|50652.3|50614.9|50594.9|50672.3|50652.3|50604.2|50584.2|62
1762229700000|2025-11-04 04:15:00|50613|50593|50679.9|50659.9|50679.9|50659.9|50602.4|50582.4|91
1762230000000|2025-11-04 04:20:00|50678|50658|50695.6|50675.6|50704.2|50684.2|50674.9|50654.9|31
1762230300000|2025-11-04 04:25:00|50697.4|50677.4|50663.1|50643.1|50707.4|50687.4|50659.9|50639.9|50
1762230600000|2025-11-04 04:30:00|50660.6|50640.6|50700|50680|50705|50685|50659.9|50639.9|7
1762230900000|2025-11-04 04:35:00|50698.1|50678.1|50687.5|50667.5|50700|50680|50687.5|50667.5|14
1762231200000|2025-11-04 04:40:00|50681.8|50661.8|50667.5|50647.5|50681.8|50661.8|50665|50645|24
1762231500000|2025-11-04 04:45:00|50670|50650|50660|50640|50680|50660|50660|50640|18
1762231800000|2025-11-04 04:50:00|50660.7|50640.7|50641.9|50621.9|50662.5|50642.5|50620|50600|31
1762232100000|2025-11-04 04:55:00|50637.6|50617.6|50615.1|50595.1|50640.1|50620.1|50614.4|50594.4|25
1762232400000|2025-11-04 05:00:00|50607.6|50587.6|50601.3|50581.3|50626.3|50606.3|50576.9|50556.9|107
1762232700000|2025-11-04 05:05:00|50598.8|50578.8|50606.3|50586.3|50606.3|50586.3|50581.3|50561.3|38
1762233000000|2025-11-04 05:10:00|50603.8|50583.8|50593.8|50573.8|50611.3|50591.3|50568.8|50548.8|70
1762233300000|2025-11-04 05:15:00|50593.2|50573.2|50593.9|50573.9|50613.9|50593.9|50588.8|50568.8|27
1762233600000|2025-11-04 05:20:00|50596.4|50576.4|50623.9|50603.9|50626.4|50606.4|50583.9|50563.9|54
1762233900000|2025-11-04 05:25:00|50624.5|50604.5|50593.9|50573.9|50641.4|50621.4|50593.9|50573.9|86
1762234200000|2025-11-04 05:30:00|50591.4|50571.4|50568.9|50548.9|50661.4|50641.4|50563.9|50543.9|136
1762234500000|2025-11-04 05:35:00|50566.4|50546.4|50502.1|50482.1|50589|50569|50467.8|50447.8|88
1762234800000|2025-11-04 05:40:00|50504|50484|50409|50389|50519|50499|50389|50369|196
1762235100000|2025-11-04 05:45:00|50404|50384|50419|50399|50451.5|50431.5|50384|50364|129
1762235400000|2025-11-04 05:50:00|50416.5|50396.5|50421.5|50401.5|50439|50419|50376.5|50356.5|180
1762235700000|2025-11-04 05:55:00|50417.9|50397.9|50340.3|50320.3|50450.9|50430.9|50335.8|50315.8|247
1762236000000|2025-11-04 06:00:00|50339.6|50319.6|50331.5|50311.5|50357.8|50337.8|50238.9|50218.9|272
1762236300000|2025-11-04 06:05:00|50334|50314|50267.8|50247.8|50367.8|50347.8|50256.5|50236.5|139
1762236600000|2025-11-04 06:10:00|50265.3|50245.3|50295.3|50275.3|50298.5|50278.5|50218.5|50198.5|204
1762236900000|2025-11-04 06:15:00|50294.7|50274.7|50297.9|50277.9|50352.2|50332.2|50292.8|50272.8|85
1762237200000|2025-11-04 06:20:00|50295.4|50275.4|50279.7|50259.7|50315.4|50295.4|50260.4|50240.4|173
1762237500000|2025-11-04 06:25:00|50282.2|50262.2|50250.4|50230.4|50282.2|50262.2|50201.6|50181.6|176
1762237800000|2025-11-04 06:30:00|50245.4|50225.4|50282.3|50262.3|50282.9|50262.9|50217.9|50197.9|101
1762238100000|2025-11-04 06:35:00|50281.6|50261.6|50294.8|50274.8|50305.5|50285.5|50252.9|50232.9|127
1762238400000|2025-11-04 06:40:00|50290.5|50270.5|50339.8|50319.8|50355.5|50335.5|50283|50263|104
1762238700000|2025-11-04 06:45:00|50339.2|50319.2|50387.4|50367.4|50389.9|50369.9|50324.8|50304.8|65
1762239000000|2025-11-04 06:50:00|50389.9|50369.9|50367.4|50347.4|50416.7|50396.7|50365.5|50345.5|106
1762239300000|2025-11-04 06:55:00|50369.9|50349.9|50329.9|50309.9|50384.9|50364.9|50329.9|50309.9|61
1762239600000|2025-11-04 07:00:00|50329.2|50309.2|50274.9|50254.9|50329.2|50309.2|50264.3|50244.3|206
1762239900000|2025-11-04 07:05:00|50274.3|50254.3|50270|50250|50309.9|50289.9|50247.4|50227.4|133
1762240200000|2025-11-04 07:10:00|50272.5|50252.5|50188.1|50168.1|50290.6|50270.6|50160.6|50140.6|340
1762240500000|2025-11-04 07:15:00|50188.8|50168.8|50160.7|50140.7|50206.3|50186.3|50131.8|50111.8|299
1762240800000|2025-11-04 07:20:00|50158.8|50138.8|50180.7|50160.7|50206.3|50186.3|50156.3|50136.3|121
1762241100000|2025-11-04 07:25:00|50175.7|50155.7|50228.2|50208.2|50235|50215|50166.9|50146.9|117
1762241400000|2025-11-04 07:30:00|50225.1|50205.1|50213.2|50193.2|50225.1|50205.1|50167.6|50147.6|101
1762241700000|2025-11-04 07:35:00|50213.9|50193.9|50200.8|50180.8|50243.9|50223.9|50190.7|50170.7|94
1762242000000|2025-11-04 07:40:00|50200.1|50180.1|50148.3|50128.3|50200.1|50180.1|50145.1|50125.1|111
1762242300000|2025-11-04 07:45:00|50150.8|50130.8|50195.8|50175.8|50203.3|50183.3|50137.6|50117.6|116
1762242600000|2025-11-04 07:50:00|50196.5|50176.5|50250.2|50230.2|50258.3|50238.3|50196.5|50176.5|101
1762242900000|2025-11-04 07:55:00|50248.3|50228.3|50213.4|50193.4|50250.8|50230.8|50202.7|50182.7|90
1762243200000|2025-11-04 08:00:00|50215.9|50195.9|50186.5|50166.5|50255.9|50235.9|50179|50159|221
1762243500000|2025-11-04 08:05:00|50187.2|50167.2|50145.1|50125.1|50188.4|50168.4|50127.6|50107.6|343
1762243800000|2025-11-04 08:10:00|50144.5|50124.5|50077|50057|50163.3|50143.3|50057|50037|290
1762244100000|2025-11-04 08:15:00|50079.5|50059.5|50058.3|50038.3|50102|50082|50020.8|50000.8|359
1762244400000|2025-11-04 08:20:00|50059|50039|50163.4|50143.4|50191.5|50171.5|50056.5|50036.5|143
1762244700000|2025-11-04 08:25:00|50164|50144|50271.6|50251.6|50276.6|50256.6|50164|50144|370
1762245000000|2025-11-04 08:30:00|50270.9|50250.9|50235.9|50215.9|50274.7|50254.7|50213.4|50193.4|156
1762245300000|2025-11-04 08:35:00|50235.3|50215.3|50266.6|50246.6|50274.1|50254.1|50229.7|50209.7|201
1762245600000|2025-11-04 08:40:00|50267.9|50247.9|50334.1|50314.1|50339.8|50319.8|50267.9|50247.9|222
1762245900000|2025-11-04 08:45:00|50331.6|50311.6|50263.5|50243.5|50334.8|50314.8|50252.8|50232.8|144
1762246200000|2025-11-04 08:50:00|50266|50246|50253.5|50233.5|50271|50251|50233.5|50213.5|51
1762246500000|2025-11-04 08:55:00|50254.2|50234.2|50367.4|50347.4|50377.4|50357.4|50251|50231|270
1762246800000|2025-11-04 09:00:00|50366.7|50346.7|50434.2|50414.2|50434.2|50414.2|50292.4|50272.4|186
1762247100000|2025-11-04 09:05:00|50431.7|50411.7|50276.1|50256.1|50434.2|50414.2|50268.6|50248.6|169
1762247400000|2025-11-04 09:10:00|50273.6|50253.6|50304.9|50284.9|50322.4|50302.4|50258.6|50238.6|52
1762247700000|2025-11-04 09:15:00|50304.3|50284.3|50262.5|50242.5|50304.3|50284.3|50260|50240|40
1762248000000|2025-11-04 09:20:00|50265|50245|50230|50210|50273.1|50253.1|50202.5|50182.5|106
1762248300000|2025-11-04 09:25:00|50227.5|50207.5|50192.5|50172.5|50227.5|50207.5|50170.7|50150.7|92
1762248600000|2025-11-04 09:30:00|50191.9|50171.9|50228.2|50208.2|50228.2|50208.2|50158.1|50138.1|346
1762248900000|2025-11-04 09:35:00|50230.7|50210.7|50171.3|50151.3|50231.9|50211.9|50158.8|50138.8|125
1762249200000|2025-11-04 09:40:00|50173.1|50153.1|50070.1|50050.1|50215.6|50195.6|50062.6|50042.6|398
1762249500000|2025-11-04 09:45:00|50069.4|50049.4|50053.2|50033.2|50072|50052|49992.6|49972.6|562
1762249800000|2025-11-04 09:50:00|50053.8|50033.8|49913.2|49893.2|50064.5|50044.5|49902.5|49882.5|372
1762250100000|2025-11-04 09:55:00|49910.7|49890.7|49811.4|49791.4|49925.7|49905.7|49803.2|49783.2|571
1762250400000|2025-11-04 10:00:00|49810.7|49790.7|49830.7|49810.7|49861.4|49841.4|49723.2|49703.2|441
1762250700000|2025-11-04 10:05:00|49828.2|49808.2|49821.4|49801.4|49833.9|49813.9|49772.6|49752.6|183
1762251000000|2025-11-04 10:10:00|49816.4|49796.4|49857.7|49837.7|49857.7|49837.7|49789.6|49769.6|339
1762251300000|2025-11-04 10:15:00|49855.2|49835.2|49814|49794|49882.1|49862.1|49810.3|49790.3|202
1762251600000|2025-11-04 10:20:00|49814.6|49794.6|49798.3|49778.3|49841.5|49821.5|49791.5|49771.5|267
1762251900000|2025-11-04 10:25:00|49796.5|49776.5|49878.4|49858.4|49881.5|49861.5|49786.5|49766.5|158
1762252200000|2025-11-04 10:30:00|49876.5|49856.5|49836.5|49816.5|49896.5|49876.5|49799|49779|295
1762252500000|2025-11-04 10:35:00|49841.5|49821.5|49948.4|49928.4|49948.4|49928.4|49841.5|49821.5|298
1762252800000|2025-11-04 10:40:00|49946.6|49926.6|49949.8|49929.8|49961.6|49941.6|49927.9|49907.9|157
1762253100000|2025-11-04 10:45:00|49956.6|49936.6|49937.3|49917.3|49959.1|49939.1|49901.6|49881.6|69
1762253400000|2025-11-04 10:50:00|49939.8|49919.8|49954.8|49934.8|49957.3|49937.3|49924.1|49904.1|45
1762253700000|2025-11-04 10:55:00|49954.2|49934.2|49860.5|49840.5|49964.2|49944.2|49860.5|49840.5|141
1762254000000|2025-11-04 11:00:00|49862.3|49842.3|49842.4|49822.4|49914.2|49894.2|49831.7|49811.7|255
1762254300000|2025-11-04 11:05:00|49844.9|49824.9|49754.2|49734.2|49856.7|49836.7|49739.2|49719.2|306
1762254600000|2025-11-04 11:10:00|49751.7|49731.7|49791.8|49771.8|49811.8|49791.8|49714.8|49694.8|386
1762254900000|2025-11-04 11:15:00|49791.1|49771.1|49746.8|49726.8|49798.6|49778.6|49746.8|49726.8|135
1762255200000|2025-11-04 11:20:00|49746.1|49726.1|49781.8|49761.8|49794.3|49774.3|49726.8|49706.8|86
1762255500000|2025-11-04 11:25:00|49778.1|49758.1|49796.2|49776.2|49797.5|49777.5|49766.8|49746.8|97
1762255800000|2025-11-04 11:30:00|49794.3|49774.3|49841.9|49821.9|49874.3|49854.3|49793.7|49773.7|113
1762256100000|2025-11-04 11:35:00|49840|49820|49866.9|49846.9|49876.9|49856.9|49813.7|49793.7|47
1762256400000|2025-11-04 11:40:00|49870|49850|49874.4|49854.4|49891.9|49871.9|49859.4|49839.4|22
1762256700000|2025-11-04 11:45:00|49875.1|49855.1|49879.4|49859.4|49879.4|49859.4|49860.7|49840.7|49
1762257000000|2025-11-04 11:50:00|49880.7|49860.7|49862|49842|49914.4|49894.4|49838.8|49818.8|61
1762257300000|2025-11-04 11:55:00|49861.3|49841.3|49834.5|49814.5|49867|49847|49823.8|49803.8|40
1762257600000|2025-11-04 12:00:00|49835.1|49815.1|49780.2|49760.2|49837|49817|49763.9|49743.9|150
1762257900000|2025-11-04 12:05:00|49782.7|49762.7|49819.5|49799.5|49819.5|49799.5|49777|49757|46
1762258200000|2025-11-04 12:10:00|49822|49802|49864.6|49844.6|49867.1|49847.1|49792|49772|100
1762258500000|2025-11-04 12:15:00|49859.6|49839.6|49870.2|49850.2|49879.6|49859.6|49840.2|49820.2|55
1762258800000|2025-11-04 12:20:00|49870.9|49850.9|49792.1|49772.1|49877.7|49857.7|49787.8|49767.8|251
1762259100000|2025-11-04 12:25:00|49792.8|49772.8|49820.9|49800.9|49840.9|49820.9|49789.1|49769.1|258
1762259400000|2025-11-04 12:30:00|49820.3|49800.3|49801.5|49781.5|49837.8|49817.8|49764|49744|385
1762259700000|2025-11-04 12:35:00|49804|49784|49769|49749|49822.8|49802.8|49749.7|49729.7|175
1762260000000|2025-11-04 12:40:00|49768.4|49748.4|49747.2|49727.2|49774.7|49754.7|49742.2|49722.2|93
1762260300000|2025-11-04 12:45:00|49749.7|49729.7|49750.9|49730.9|49787.2|49767.2|49749.7|49729.7|109
1762260600000|2025-11-04 12:50:00|49747.2|49727.2|49644.1|49624.1|49754.8|49734.8|49609.8|49589.8|519
1762260900000|2025-11-04 12:55:00|49644.8|49624.8|49659.8|49639.8|49682.9|49662.9|49630.4|49610.4|369
1762261200000|2025-11-04 13:00:00|49659.1|49639.1|49836.7|49816.7|49837.3|49817.3|49647.3|49627.3|829
1762261500000|2025-11-04 13:05:00|49837.3|49817.3|49761.6|49741.6|49884.8|49864.8|49761.6|49741.6|543
1762261800000|2025-11-04 13:10:00|49762.3|49742.3|49939.2|49919.2|49939.2|49919.2|49757.3|49737.3|431
1762262100000|2025-11-04 13:15:00|49938.6|49918.6|49962.4|49942.4|50033|50013|49925.5|49905.5|674
1762262400000|2025-11-04 13:20:00|49961.8|49941.8|49934.9|49914.9|49985.6|49965.6|49916.8|49896.8|244
1762262700000|2025-11-04 13:25:00|49932.4|49912.4|49883.7|49863.7|49934.9|49914.9|49849.3|49829.3|217
1762263000000|2025-11-04 13:30:00|49881.8|49861.8|49905|49885|49956.8|49936.8|49881.2|49861.2|233
1762263300000|2025-11-04 13:35:00|49902.5|49882.5|49954.4|49934.4|49957.5|49937.5|49855|49835|134
1762263600000|2025-11-04 13:40:00|49952.5|49932.5|49953.2|49933.2|49975|49955|49897.5|49877.5|177
1762263900000|2025-11-04 13:45:00|49952.5|49932.5|49950.1|49930.1|49965|49945|49885.7|49865.7|190
1762264200000|2025-11-04 13:50:00|49948.2|49928.2|50086.4|50066.4|50091.4|50071.4|49948.2|49928.2|360
1762264500000|2025-11-04 13:55:00|50085.1|50065.1|50095.1|50075.1|50143.2|50123.2|50080.7|50060.7|405
1762264800000|2025-11-04 14:00:00|50092.6|50072.6|50100.8|50080.8|50120.1|50100.1|50045.1|50025.1|332
1762265100000|2025-11-04 14:05:00|50099.5|50079.5|50075.8|50055.8|50122.6|50102.6|50037.6|50017.6|204
1762265400000|2025-11-04 14:10:00|50075.2|50055.2|50120.2|50100.2|50120.2|50100.2|50042|50022|116
1762265700000|2025-11-04 14:15:00|50125.2|50105.2|50162.7|50142.7|50199.6|50179.6|50117.7|50097.7|128
1762266000000|2025-11-04 14:20:00|50163.4|50143.4|50143.4|50123.4|50183.4|50163.4|50139.6|50119.6|151
1762266300000|2025-11-04 14:25:00|50142.7|50122.7|50131.5|50111.5|50180.3|50160.3|50115.2|50095.2|195
1762266600000|2025-11-04 14:30:00|50124.6|50104.6|49922.8|49902.8|50135.9|50115.9|49912.8|49892.8|584
1762266900000|2025-11-04 14:35:00|49922.1|49902.1|49869.7|49849.7|49981|49961|49864.7|49844.7|339
1762267200000|2025-11-04 14:40:00|49867.8|49847.8|49975.3|49955.3|49985.3|49965.3|49843.5|49823.5|202
1762267500000|2025-11-04 14:45:00|49974.7|49954.7|49955.4|49935.4|49998.5|49978.5|49931|49911|153
1762267800000|2025-11-04 14:50:00|49954.7|49934.7|50023.5|50003.5|50023.5|50003.5|49954.1|49934.1|221
1762268100000|2025-11-04 14:55:00|50028.5|50008.5|50100.4|50080.4|50131.7|50111.7|50028.5|50008.5|538
1762268400000|2025-11-04 15:00:00|50102.3|50082.3|50025.4|50005.4|50103.5|50083.5|50011.1|49991.1|218
1762268700000|2025-11-04 15:05:00|50022.9|50002.9|50003|49983|50041.1|50021.1|49966.1|49946.1|204
1762269000000|2025-11-04 15:10:00|50005.5|49985.5|50001.8|49981.8|50020.5|50000.5|49962.3|49942.3|294
1762269300000|2025-11-04 15:15:00|50003.6|49983.6|50070.6|50050.6|50075|50055|50003.6|49983.6|705
1762269600000|2025-11-04 15:20:00|50072.5|50052.5|50113.1|50093.1|50120|50100|50063.1|50043.1|336
1762269900000|2025-11-04 15:25:00|50113.8|50093.8|50160|50140|50163.2|50143.2|50100.6|50080.6|258
1762270200000|2025-11-04 15:30:00|50158.2|50138.2|50176.3|50156.3|50197.5|50177.5|50153.2|50133.2|246
1762270500000|2025-11-04 15:35:00|50175.7|50155.7|50183.9|50163.9|50185.7|50165.7|50110.7|50090.7|171
1762270800000|2025-11-04 15:40:00|50183.2|50163.2|50195.7|50175.7|50229.5|50209.5|50178.2|50158.2|266
1762271100000|2025-11-04 15:45:00|50197.6|50177.6|50155.8|50135.8|50203.2|50183.2|50135.8|50115.8|111
1762271400000|2025-11-04 15:50:00|50158.3|50138.3|50146.4|50126.4|50177.1|50157.1|50140.1|50120.1|119
1762271700000|2025-11-04 15:55:00|50147.1|50127.1|50178.3|50158.3|50179|50159|50134|50114|114
1762272000000|2025-11-04 16:00:00|50179|50159|50085.2|50065.2|50181.5|50161.5|50085.2|50065.2|163
1762272300000|2025-11-04 16:05:00|50083.3|50063.3|50072.7|50052.7|50088.3|50068.3|50067.1|50047.1|92
1762272600000|2025-11-04 16:10:00|50073.4|50053.4|50070.3|50050.3|50080.9|50060.9|50055.9|50035.9|105
1762272900000|2025-11-04 16:15:00|50070.9|50050.9|50143.4|50123.4|50175.9|50155.9|50070.9|50050.9|293
1762273200000|2025-11-04 16:20:00|50145.9|50125.9|50110.3|50090.3|50146.6|50126.6|50110.3|50090.3|123
1762273500000|2025-11-04 16:25:00|50107.8|50087.8|50152.3|50132.3|50176.6|50156.6|50086|50066|156
1762273800000|2025-11-04 16:30:00|50151.6|50131.6|50150.4|50130.4|50207.3|50187.3|50144.8|50124.8|180
1762274100000|2025-11-04 16:35:00|50144.1|50124.1|50204.8|50184.8|50212.3|50192.3|50132.3|50112.3|169
1762274400000|2025-11-04 16:40:00|50202.3|50182.3|50129.2|50109.2|50202.3|50182.3|50126.7|50106.7|154
1762274700000|2025-11-04 16:45:00|50128.6|50108.6|50096.7|50076.7|50136.7|50116.7|50081.2|50061.2|110
1762275000000|2025-11-04 16:50:00|50097.4|50077.4|50141.7|50121.7|50149.9|50129.9|50089.9|50069.9|115
1762275300000|2025-11-04 16:55:00|50136.1|50116.1|50129.9|50109.9|50136.1|50116.1|50109.9|50089.9|128
1762275600000|2025-11-04 17:00:00|50132.4|50112.4|50107.4|50087.4|50134.9|50114.9|50106.8|50086.8|96
1762275900000|2025-11-04 17:05:00|50106.8|50086.8|50113.7|50093.7|50119.3|50099.3|50102.5|50082.5|87
1762276200000|2025-11-04 17:10:00|50111.8|50091.8|50105.6|50085.6|50125|50105|50096.8|50076.8|80
1762276500000|2025-11-04 17:15:00|50107.5|50087.5|50048.2|50028.2|50108.1|50088.1|50048.2|50028.2|76
1762276800000|2025-11-04 17:20:00|50045|50025|49972.5|49952.5|50045|50025|49966.9|49946.9|201
1762277100000|2025-11-04 17:25:00|49973.2|49953.2|49969.4|49949.4|49992.6|49972.6|49960|49940|224
1762277400000|2025-11-04 17:30:00|49968.1|49948.1|50060.1|50040.1|50060.7|50040.7|49946.9|49926.9|202
1762277700000|2025-11-04 17:35:00|50059.5|50039.5|50037|50017|50065.1|50045.1|50027.6|50007.6|137
1762278000000|2025-11-04 17:40:00|50036.3|50016.3|50052|50032|50068.3|50048.3|50020.1|50000.1|211
1762278300000|2025-11-04 17:45:00|50050.1|50030.1|50063.3|50043.3|50102.7|50082.7|50047.6|50027.6|520
1762278600000|2025-11-04 17:50:00|50061.5|50041.5|49999.6|49979.6|50073.3|50053.3|49999.6|49979.6|349
1762278900000|2025-11-04 17:55:00|50000.9|49980.9|49999|49979|50014|49994|49956.5|49936.5|898
1762279200000|2025-11-04 18:00:00|49996.5|49976.5|49946.5|49926.5|50001.5|49981.5|49941.5|49921.5|296
1762279500000|2025-11-04 18:05:00|49951.5|49931.5|49936.6|49916.6|49952.2|49932.2|49934.1|49914.1|124
1762279800000|2025-11-04 18:10:00|49938.4|49918.4|49996.6|49976.6|49996.6|49976.6|49938.4|49918.4|80
1762280100000|2025-11-04 18:15:00|49999.1|49979.1|49981.6|49961.6|50029.7|50009.7|49981.6|49961.6|142
1762280400000|2025-11-04 18:20:00|49976.6|49956.6|49961.6|49941.6|49979.1|49959.1|49938.5|49918.5|78
1762280700000|2025-11-04 18:25:00|49962.3|49942.3|49946.7|49926.7|49969.8|49949.8|49941.7|49921.7|240
1762281000000|2025-11-04 18:30:00|49944.2|49924.2|49963.5|49943.5|49971.7|49951.7|49927.9|49907.9|232
1762281300000|2025-11-04 18:35:00|49961|49941|49935.4|49915.4|49961.1|49941.1|49935.4|49915.4|38
1762281600000|2025-11-04 18:40:00|49936.1|49916.1|49988|49968|49994.8|49974.8|49927.9|49907.9|74
1762281900000|2025-11-04 18:45:00|49985.5|49965.5|49955.5|49935.5|49985.5|49965.5|49950.5|49930.5|21
1762282200000|2025-11-04 18:50:00|49956.1|49936.1|50002.4|49982.4|50005.5|49985.5|49945.5|49925.5|47
1762282500000|2025-11-04 18:55:00|49999.9|49979.9|49968|49948|50000.5|49980.5|49965.5|49945.5|70
1762282800000|2025-11-04 19:00:00|49965.5|49945.5|49998.1|49978.1|50000.5|49980.5|49965.5|49945.5|34
1762283100000|2025-11-04 19:05:00|49997.4|49977.4|49960.6|49940.6|49997.4|49977.4|49959.9|49939.9|23
1762283400000|2025-11-04 19:10:00|49963.1|49943.1|50000.6|49980.6|50013.1|49993.1|49963.1|49943.1|31
1762283700000|2025-11-04 19:15:00|50000|49980|50000.6|49980.6|50005.6|49985.6|49993.1|49973.1|18
1762284000000|2025-11-04 19:20:00|50002.5|49982.5|49995.7|49975.7|50003.1|49983.1|49988.1|49968.1|16
1762284300000|2025-11-04 19:25:00|49993.2|49973.2|49970.7|49950.7|49993.2|49973.2|49950.7|49930.7|62
1762284600000|2025-11-04 19:30:00|49968.2|49948.2|49965.7|49945.7|49972|49952|49942.5|49922.5|28
1762284900000|2025-11-04 19:35:00|49963.2|49943.2|49920.7|49900.7|49963.2|49943.2|49920.7|49900.7|73
1762285200000|2025-11-04 19:40:00|49919.4|49899.4|49908.9|49888.9|49920.1|49900.1|49893.2|49873.2|22
1762285500000|2025-11-04 19:45:00|49909.5|49889.5|49893.3|49873.3|49909.5|49889.5|49880.8|49860.8|48
1762285800000|2025-11-04 19:50:00|49892.6|49872.6|49865.8|49845.8|49910.8|49890.8|49865.8|49845.8|42
1762286100000|2025-11-04 19:55:00|49865.2|49845.2|49830.8|49810.8|49870.8|49850.8|49825.8|49805.8|98
1762286400000|2025-11-04 20:00:00|49829|49809|49783.4|49763.4|49838.3|49818.3|49780.9|49760.9|75
1762286700000|2025-11-04 20:05:00|49780.9|49760.9|49860.9|49840.9|49869|49849|49780.2|49760.2|87
1762287000000|2025-11-04 20:10:00|49859|49839|49875.9|49855.9|49875.9|49855.9|49830.9|49810.9|15
1762287300000|2025-11-04 20:15:00|49876.6|49856.6|49890.9|49870.9|49900.9|49880.9|49875.9|49855.9|19
1762287600000|2025-11-04 20:20:00|49891.6|49871.6|49846|49826|49891.6|49871.6|49846|49826|15
1762287900000|2025-11-04 20:25:00|49843.5|49823.5|49886|49866|49886.6|49866.6|49843.5|49823.5|18
1762288200000|2025-11-04 20:30:00|49883.5|49863.5|49816|49796|49883.5|49863.5|49816|49796|17
1762288500000|2025-11-04 20:35:00|49818.5|49798.5|49851|49831|49867.9|49847.9|49816|49796|61
1762288800000|2025-11-04 20:40:00|49848.5|49828.5|49858.6|49838.6|49866.1|49846.1|49842.9|49822.9|26
1762289100000|2025-11-04 20:45:00|49859.2|49839.2|49811.1|49791.1|49861.1|49841.1|49811.1|49791.1|27
1762289400000|2025-11-04 20:50:00|49808.6|49788.6|49808.6|49788.6|49838.6|49818.6|49806.1|49786.1|66
1762289700000|2025-11-04 20:55:00|49811.1|49791.1|49813.6|49793.6|49816.1|49796.1|49796.1|49776.1|36
1762290000000|2025-11-04 21:00:00|49814.3|49794.3|49803.7|49783.7|49819.3|49799.3|49786.1|49766.1|66
1762290300000|2025-11-04 21:05:00|49811.2|49791.2|49791.2|49771.2|49821.2|49801.2|49791.2|49771.2|46
1762290600000|2025-11-04 21:10:00|49793.7|49773.7|49806.2|49786.2|49813.7|49793.7|49786.2|49766.2|69
1762290900000|2025-11-04 21:15:00|49799.4|49779.4|49816.2|49796.2|49818.7|49798.7|49793.7|49773.7|21
1762291200000|2025-11-04 21:20:00|49816.9|49796.9|49816.3|49796.3|49823.8|49803.8|49813.7|49793.7|9
1762291500000|2025-11-04 21:25:00|49815.6|49795.6|49813.8|49793.8|49815.6|49795.6|49801.3|49781.3|9
1762291800000|2025-11-04 21:30:00|49818.8|49798.8|49806.3|49786.3|49838.8|49818.8|49806.3|49786.3|12
1762292100000|2025-11-04 21:35:00|49796.3|49776.3|49766.3|49746.3|49801.3|49781.3|49762|49742|84
1762292400000|2025-11-04 21:40:00|49768.8|49748.8|49793.9|49773.9|49793.9|49773.9|49768.8|49748.8|23
1762292700000|2025-11-04 21:45:00|49796.4|49776.4|49793.9|49773.9|49796.4|49776.4|49781.4|49761.4|43
1762293000000|2025-11-04 21:50:00|49791.4|49771.4|49791.4|49771.4|49795.8|49775.8|49783.9|49763.9|40
1762293300000|2025-11-04 21:55:00|49792.1|49772.1|49776.4|49756.4|49793.9|49773.9|49772.1|49752.1|52
1762297200000|2025-11-04 23:00:00|49801.1|49781.1|49769.3|49749.3|49824.2|49804.2|49758|49738|38
1762297500000|2025-11-04 23:05:00|49769.9|49749.9|49709.3|49689.3|49774.3|49754.3|49709.3|49689.3|27
1762297800000|2025-11-04 23:10:00|49708.7|49688.7|49684.3|49664.3|49726.8|49706.8|49684.3|49664.3|41
1762298100000|2025-11-04 23:15:00|49690|49670|49719.3|49699.3|49743.7|49723.7|49690|49670|27
1762298400000|2025-11-04 23:20:00|49716.8|49696.8|49709.4|49689.4|49716.9|49696.9|49704.4|49684.4|10
1762298700000|2025-11-04 23:25:00|49710|49690|49711.9|49691.9|49719.4|49699.4|49701.9|49681.9|14
1762299000000|2025-11-04 23:30:00|49712.5|49692.5|49711.9|49691.9|49722.5|49702.5|49709.4|49689.4|18
1762299300000|2025-11-04 23:35:00|49709.4|49689.4|49714.4|49694.4|49719.4|49699.4|49709.4|49689.4|8
1762299600000|2025-11-04 23:40:00|49714.5|49694.5|49717|49697|49719.5|49699.5|49709.5|49689.5|22
1762299900000|2025-11-04 23:45:00|49714.5|49694.5|49674.5|49654.5|49714.5|49694.5|49672|49652|15
1762300200000|2025-11-04 23:50:00|49672.6|49652.6|49694.5|49674.5|49735.2|49715.2|49669.5|49649.5|96
1762300500000|2025-11-04 23:55:00|49696.4|49676.4|49719.6|49699.6|49719.6|49699.6|49672|49652|36
1762300800000|2025-11-05 00:00:00|49720.8|49700.8|49769.6|49749.6|49774.6|49754.6|49718.9|49698.9|59
1762301100000|2025-11-05 00:05:00|49774.6|49754.6|49714.6|49694.6|49787.1|49767.1|49709|49689|47
1762301400000|2025-11-05 00:10:00|49712.1|49692.1|49755.9|49735.9|49755.9|49735.9|49707.1|49687.1|16
1762301700000|2025-11-05 00:15:00|49757.8|49737.8|49749.7|49729.7|49779.6|49759.6|49742.1|49722.1|18
1762302000000|2025-11-05 00:20:00|49747.8|49727.8|49712.2|49692.2|49767.2|49747.2|49712.2|49692.2|16
1762302300000|2025-11-05 00:25:00|49710.3|49690.3|49669.7|49649.7|49722.2|49702.2|49644.7|49624.7|68
1762302600000|2025-11-05 00:30:00|49667.2|49647.2|49649.7|49629.7|49667.2|49647.2|49647.2|49627.2|21
1762302900000|2025-11-05 00:35:00|49647.9|49627.9|49647.3|49627.3|49682.9|49662.9|49644.7|49624.7|76
1762303200000|2025-11-05 00:40:00|49640.4|49620.4|49569.8|49549.8|49640.4|49620.4|49472.1|49452.1|168
1762303500000|2025-11-05 00:45:00|49567.3|49547.3|49655.4|49635.4|49667.9|49647.9|49567.3|49547.3|64
1762303800000|2025-11-05 00:50:00|49652.9|49632.9|49699.2|49679.2|49699.8|49679.8|49647.3|49627.3|97
1762304100000|2025-11-05 00:55:00|49701.1|49681.1|49779.9|49759.9|49804.9|49784.9|49680.5|49660.5|127
1762304400000|2025-11-05 01:00:00|49819.3|49799.3|49769.8|49749.8|49859.9|49839.9|49756.7|49736.7|700
1762304700000|2025-11-05 01:05:00|49770.5|49750.5|49763.6|49743.6|49816.1|49796.1|49755.5|49735.5|122
1762305000000|2025-11-05 01:10:00|49761.1|49741.1|49774.9|49754.9|49841.1|49821.1|49761.1|49741.1|103
1762305300000|2025-11-05 01:15:00|49773|49753|49683|49663|49773|49753|49662.4|49642.4|187
1762305600000|2025-11-05 01:20:00|49682.4|49662.4|49659.9|49639.9|49707.4|49687.4|49609.3|49589.3|105
1762305900000|2025-11-05 01:25:00|49659.3|49639.3|49760|49740|49765.6|49745.6|49657.4|49637.4|142
1762306200000|2025-11-05 01:30:00|49762.5|49742.5|49756.9|49736.9|49792.5|49772.5|49692.5|49672.5|50
1762306500000|2025-11-05 01:35:00|49754.4|49734.4|49776.2|49756.2|49846.2|49826.2|49750|49730|215
1762306800000|2025-11-05 01:40:00|49775.6|49755.6|49826.3|49806.3|49853.8|49833.8|49773.7|49753.7|185
1762307100000|2025-11-05 01:45:00|49824.4|49804.4|49835.1|49815.1|49839.4|49819.4|49785.6|49765.6|35
1762307400000|2025-11-05 01:50:00|49836.9|49816.9|49821.3|49801.3|49836.9|49816.9|49782.6|49762.6|37
1762307700000|2025-11-05 01:55:00|49820.7|49800.7|49826.3|49806.3|49858.8|49838.8|49801.3|49781.3|27
1762308000000|2025-11-05 02:00:00|49825.7|49805.7|49843.9|49823.9|49862|49842|49806.4|49786.4|56
1762308300000|2025-11-05 02:05:00|49845.7|49825.7|49872|49852|49898.9|49878.9|49843.9|49823.9|88
1762308600000|2025-11-05 02:10:00|49873.9|49853.9|49917.1|49897.1|49917.1|49897.1|49853.9|49833.9|50
1762308900000|2025-11-05 02:15:00|49919.6|49899.6|49896.4|49876.4|49920.8|49900.8|49878.9|49858.9|42
1762309200000|2025-11-05 02:20:00|49896.5|49876.5|49842.1|49822.1|49909|49889|49826.5|49806.5|37
1762309500000|2025-11-05 02:25:00|49844.6|49824.6|49851.5|49831.5|49872.1|49852.1|49844.6|49824.6|27
1762309800000|2025-11-05 02:30:00|49849|49829|49846.5|49826.5|49875.3|49855.3|49836.5|49816.5|43
1762310100000|2025-11-05 02:35:00|49841.5|49821.5|49906.6|49886.6|49924|49904|49841.5|49821.5|50
1762310400000|2025-11-05 02:40:00|49904.1|49884.1|49866.6|49846.6|49906.6|49886.6|49852.2|49832.2|62
1762310700000|2025-11-05 02:45:00|49869.1|49849.1|49889.1|49869.1|49937.2|49917.2|49869.1|49849.1|61
1762311000000|2025-11-05 02:50:00|49887.2|49867.2|49899.1|49879.1|49903.5|49883.5|49871.6|49851.6|25
1762311300000|2025-11-05 02:55:00|49896.6|49876.6|49906.7|49886.7|49919.1|49899.1|49896.6|49876.6|22
1762311600000|2025-11-05 03:00:00|49907.3|49887.3|49999.2|49979.2|50004.2|49984.2|49899.2|49879.2|86
1762311900000|2025-11-05 03:05:00|49999.8|49979.8|49988|49968|50013|49993|49940.5|49920.5|141
1762312200000|2025-11-05 03:10:00|49988.6|49968.6|50003.6|49983.6|50004.3|49984.3|49958|49938|84
1762312500000|2025-11-05 03:15:00|50008|49988|50010.5|49990.5|50020.5|50000.5|49996.1|49976.1|23
1762312800000|2025-11-05 03:20:00|50013|49993|50013.1|49993.1|50020.5|50000.5|49995.5|49975.5|40
1762313100000|2025-11-05 03:25:00|50012.4|49992.4|50038.1|50018.1|50075.6|50055.6|50003.1|49983.1|74
1762313400000|2025-11-05 03:30:00|50043.1|50023.1|50080.6|50060.6|50105.6|50085.6|50043.1|50023.1|76
1762313700000|2025-11-05 03:35:00|50080|50060|50048.1|50028.1|50088.1|50068.1|50040.6|50020.6|20
1762314000000|2025-11-05 03:40:00|50050.6|50030.6|50075.7|50055.7|50075.7|50055.7|50045.6|50025.6|9
1762314300000|2025-11-05 03:45:00|50076.3|50056.3|50103.2|50083.2|50138.2|50118.2|50076.3|50056.3|47
1762314600000|2025-11-05 03:50:00|50102.5|50082.5|50088.2|50068.2|50133.2|50113.2|50067.6|50047.6|33
1762314900000|2025-11-05 03:55:00|50090.7|50070.7|50108.2|50088.2|50108.2|50088.2|50085.7|50065.7|14
1762315200000|2025-11-05 04:00:00|50107.6|50087.6|50073.9|50053.9|50113.2|50093.2|50073.9|50053.9|12
1762315500000|2025-11-05 04:05:00|50073.3|50053.3|50018.3|49998.3|50073.3|50053.3|50018.3|49998.3|40
1762315800000|2025-11-05 04:10:00|50015.8|49995.8|50038.3|50018.3|50048.3|50028.3|50015.8|49995.8|11
1762316100000|2025-11-05 04:15:00|50037.7|50017.7|50005.8|49985.8|50037.7|50017.7|49994.6|49974.6|21
1762316400000|2025-11-05 04:20:00|50010.2|49990.2|50035.2|50015.2|50043.4|50023.4|50008.3|49988.3|16
1762316700000|2025-11-05 04:25:00|50034.6|50014.6|50030.9|50010.9|50040.9|50020.9|50027.7|50007.7|5
1762317000000|2025-11-05 04:30:00|50031.5|50011.5|50035.9|50015.9|50055.9|50035.9|50031.5|50011.5|6
1762317300000|2025-11-05 04:35:00|50037.8|50017.8|50088.4|50068.4|50114.1|50094.1|50030.3|50010.3|30
1762317600000|2025-11-05 04:40:00|50089.1|50069.1|50086|50066|50118.4|50098.4|50083.5|50063.5|34
1762317900000|2025-11-05 04:45:00|50088.5|50068.5|50066|50046|50098.5|50078.5|50066|50046|9
1762318200000|2025-11-05 04:50:00|50067.9|50047.9|50056.7|50036.7|50073.5|50053.5|50041|50021|29
1762318500000|2025-11-05 04:55:00|50053.5|50033.5|50063.5|50043.5|50071|50051|50051|50031|30
1762318800000|2025-11-05 05:00:00|50064.2|50044.2|50023.6|50003.6|50068.5|50048.5|50022.9|50002.9|25
1762319100000|2025-11-05 05:05:00|50028.6|50008.6|50048.6|50028.6|50063.6|50043.6|50020.4|50000.4|13
1762319400000|2025-11-05 05:10:00|50049.2|50029.2|50098.6|50078.6|50101.1|50081.1|50048.6|50028.6|22
1762319700000|2025-11-05 05:15:00|50096.1|50076.1|50068.6|50048.6|50111.1|50091.1|50061.1|50041.1|34
1762320000000|2025-11-05 05:20:00|50070.5|50050.5|50076.2|50056.2|50093.7|50073.7|50068.6|50048.6|13
1762320300000|2025-11-05 05:25:00|50079.3|50059.3|50128.7|50108.7|50133.7|50113.7|50076.2|50056.2|26
1762320600000|2025-11-05 05:30:00|50126.8|50106.8|50186.9|50166.9|50243.7|50223.7|50123.1|50103.1|216
1762320900000|2025-11-05 05:35:00|50191.2|50171.2|50241.2|50221.2|50258.7|50238.7|50173.7|50153.7|47
1762321200000|2025-11-05 05:40:00|50243.7|50223.7|50166.3|50146.3|50243.7|50223.7|50143.8|50123.8|69
1762321500000|2025-11-05 05:45:00|50163.8|50143.8|50138.8|50118.8|50173.8|50153.8|50116.3|50096.3|138
1762321800000|2025-11-05 05:50:00|50139.4|50119.4|50143.8|50123.8|50154.4|50134.4|50108.8|50088.8|61
1762322100000|2025-11-05 05:55:00|50138.8|50118.8|50094.5|50074.5|50143.8|50123.8|50076.3|50056.3|21
1762322400000|2025-11-05 06:00:00|50096.4|50076.4|50078.9|50058.9|50096.4|50076.4|50023.9|50003.9|50
1762322700000|2025-11-05 06:05:00|50079.5|50059.5|50143.9|50123.9|50156.4|50136.4|50079.5|50059.5|10
1762323000000|2025-11-05 06:10:00|50143.3|50123.3|50136.4|50116.4|50148.3|50128.3|50118.9|50098.9|36
1762323300000|2025-11-05 06:15:00|50134.6|50114.6|50136.5|50116.5|50144|50124|50107.1|50087.1|24
1762323600000|2025-11-05 06:20:00|50134|50114|50119|50099|50145.8|50125.8|50089|50069|85
1762323900000|2025-11-05 06:25:00|50117.1|50097.1|50104|50084|50124|50104|50089|50069|66
1762324200000|2025-11-05 06:30:00|50103.4|50083.4|50089|50069|50111.5|50091.5|50056.5|50036.5|30
1762324500000|2025-11-05 06:35:00|50084|50064|50024.1|50004.1|50089|50069|50024.1|50004.1|21
1762324800000|2025-11-05 06:40:00|50021.6|50001.6|49974.1|49954.1|50034.1|50014.1|49971.6|49951.6|74
1762325100000|2025-11-05 06:45:00|49973.5|49953.5|49949.7|49929.7|49974.7|49954.7|49924.1|49904.1|175
1762325400000|2025-11-05 06:50:00|49952.2|49932.2|49976.6|49956.6|49999.1|49979.1|49938.5|49918.5|73
1762325700000|2025-11-05 06:55:00|49977.3|49957.3|50001.7|49981.7|50006.7|49986.7|49971.6|49951.6|41
1762326000000|2025-11-05 07:00:00|49999.2|49979.2|49944.2|49924.2|49999.2|49979.2|49944.2|49924.2|34
1762326300000|2025-11-05 07:05:00|49943.6|49923.6|49879.2|49859.2|49943.6|49923.6|49853.6|49833.6|79
1762326600000|2025-11-05 07:10:00|49878.6|49858.6|49881.7|49861.7|49889.2|49869.2|49869.2|49849.2|84
1762326900000|2025-11-05 07:15:00|49879.2|49859.2|49861.8|49841.8|49887.4|49867.4|49856.8|49836.8|19
1762327200000|2025-11-05 07:20:00|49859.3|49839.3|49881.8|49861.8|49886.8|49866.8|49857.4|49837.4|45
1762327500000|2025-11-05 07:25:00|49879.3|49859.3|49894.3|49874.3|49901.8|49881.8|49864.3|49844.3|75
1762327800000|2025-11-05 07:30:00|49896.8|49876.8|49879.3|49859.3|49896.8|49876.8|49876.8|49856.8|26
1762328100000|2025-11-05 07:35:00|49880|49860|49898.1|49878.1|49900.6|49880.6|49866.8|49846.8|96
1762328400000|2025-11-05 07:40:00|49898.8|49878.8|49958.2|49938.2|49958.2|49938.2|49898.1|49878.1|42
1762328700000|2025-11-05 07:45:00|49957.5|49937.5|49948.2|49928.2|49980.7|49960.7|49948.2|49928.2|50
1762329000000|2025-11-05 07:50:00|49948.8|49928.8|49975.7|49955.7|49985.1|49965.1|49943.2|49923.2|15
1762329300000|2025-11-05 07:55:00|49975.1|49955.1|49963.2|49943.2|50003.2|49983.2|49955.7|49935.7|42
1762329600000|2025-11-05 08:00:00|49960.7|49940.7|49950.8|49930.8|49966.4|49946.4|49895.7|49875.7|106
1762329900000|2025-11-05 08:05:00|49953.3|49933.3|50080.8|50060.8|50085.8|50065.8|49953.3|49933.3|85
1762330200000|2025-11-05 08:10:00|50078.3|50058.3|50118.3|50098.3|50150.2|50130.2|50060.8|50040.8|100
1762330500000|2025-11-05 08:15:00|50118.9|50098.9|50090.8|50070.8|50146.4|50126.4|50089|50069|46
1762330800000|2025-11-05 08:20:00|50090.2|50070.2|50109|50089|50109|50089|50033.3|50013.3|49
1762331100000|2025-11-05 08:25:00|50108.4|50088.4|50088.4|50068.4|50108.4|50088.4|50065.9|50045.9|34
1762331400000|2025-11-05 08:30:00|50090.9|50070.9|50135.3|50115.3|50138.4|50118.4|50070.9|50050.9|39
1762331700000|2025-11-05 08:35:00|50132.8|50112.8|50085.9|50065.9|50143.4|50123.4|50085.3|50065.3|62
1762332000000|2025-11-05 08:40:00|50088.4|50068.4|50066|50046|50120.9|50100.9|50066|50046|47
1762332300000|2025-11-05 08:45:00|50061|50041|50107.2|50087.2|50109.7|50089.7|50058.5|50038.5|448
1762332600000|2025-11-05 08:50:00|50109.7|50089.7|50139.8|50119.8|50162.2|50142.2|50109.7|50089.7|91
1762332900000|2025-11-05 08:55:00|50142.3|50122.3|50132.3|50112.3|50194.8|50174.8|50132.3|50112.3|88
1762333200000|2025-11-05 09:00:00|50127.3|50107.3|50147.3|50127.3|50167.9|50147.9|50085.4|50065.4|76
1762333500000|2025-11-05 09:05:00|50146.7|50126.7|50164.8|50144.8|50182.3|50162.3|50133.6|50113.6|27
1762333800000|2025-11-05 09:10:00|50165.5|50145.5|50105.5|50085.5|50165.5|50145.5|50105.5|50085.5|104
1762334100000|2025-11-05 09:15:00|50103.6|50083.6|50038.6|50018.6|50111.1|50091.1|50011.1|49991.1|141
1762334400000|2025-11-05 09:20:00|50036.1|50016.1|49969.3|49949.3|50036.1|50016.1|49956.2|49936.2|89
1762334700000|2025-11-05 09:25:00|49966.8|49946.8|49966.2|49946.2|49988.7|49968.7|49948.7|49928.7|88
1762335000000|2025-11-05 09:30:00|49961.2|49941.2|49923.7|49903.7|49968.7|49948.7|49896.2|49876.2|112
1762335300000|2025-11-05 09:35:00|49923.1|49903.1|49908.7|49888.7|49923.1|49903.1|49869.4|49849.4|140
1762335600000|2025-11-05 09:40:00|49906.9|49886.9|49868.8|49848.8|49911.9|49891.9|49851.3|49831.3|118
1762335900000|2025-11-05 09:45:00|49868.1|49848.1|49853.8|49833.8|49868.1|49848.1|49815.6|49795.6|145
1762336200000|2025-11-05 09:50:00|49854.4|49834.4|49948.8|49928.8|49958.8|49938.8|49853.8|49833.8|86
1762336500000|2025-11-05 09:55:00|49949.4|49929.4|49971.3|49951.3|49978.8|49958.8|49948.8|49928.8|23
1762336800000|2025-11-05 10:00:00|49968.8|49948.8|49928.9|49908.9|49968.8|49948.8|49910.7|49890.7|52
1762337100000|2025-11-05 10:05:00|49928.2|49908.2|49896.4|49876.4|49931.4|49911.4|49868.3|49848.3|44
1762337400000|2025-11-05 10:10:00|49901.4|49881.4|49880.2|49860.2|49906.4|49886.4|49873.9|49853.9|20
1762337700000|2025-11-05 10:15:00|49879.5|49859.5|49898.9|49878.9|49916.4|49896.4|49863.9|49843.9|43
1762338000000|2025-11-05 10:20:00|49898.3|49878.3|49884|49864|49898.3|49878.3|49862.1|49842.1|19
1762338300000|2025-11-05 10:25:00|49881.5|49861.5|49866.5|49846.5|49884|49864|49866.5|49846.5|15
1762338600000|2025-11-05 10:30:00|49864.6|49844.6|49839|49819|49881.5|49861.5|49839|49819|39
1762338900000|2025-11-05 10:35:00|49840.9|49820.9|49831.5|49811.5|49851.5|49831.5|49821.5|49801.5|31
1762339200000|2025-11-05 10:40:00|49834.7|49814.7|49821.6|49801.6|49844.1|49824.1|49819.1|49799.1|39
1762339500000|2025-11-05 10:45:00|49819.1|49799.1|49804.1|49784.1|49819.1|49799.1|49784.1|49764.1|70
1762339800000|2025-11-05 10:50:00|49804.7|49784.7|49774.1|49754.1|49809.1|49789.1|49771.6|49751.6|54
1762340100000|2025-11-05 10:55:00|49776.6|49756.6|49751.6|49731.6|49786.6|49766.6|49751.6|49731.6|72
1762340400000|2025-11-05 11:00:00|49749.8|49729.8|49751.7|49731.7|49794.2|49774.2|49744.2|49724.2|108
1762340700000|2025-11-05 11:05:00|49752.3|49732.3|49691.7|49671.7|49754.2|49734.2|49684.2|49664.2|89
1762341000000|2025-11-05 11:10:00|49689.2|49669.2|49729.2|49709.2|49731.7|49711.7|49683.6|49663.6|41
1762341300000|2025-11-05 11:15:00|49728.6|49708.6|49749.3|49729.3|49767.4|49747.4|49728.6|49708.6|25
1762341600000|2025-11-05 11:20:00|49754.3|49734.3|49766.2|49746.2|49777.4|49757.4|49751.8|49731.8|66
1762341900000|2025-11-05 11:25:00|49764.3|49744.3|49721.8|49701.8|49764.3|49744.3|49721.8|49701.8|41
1762342200000|2025-11-05 11:30:00|49719.3|49699.3|49656.8|49636.8|49731.8|49711.8|49656.8|49636.8|82
1762342500000|2025-11-05 11:35:00|49658.7|49638.7|49702.5|49682.5|49702.5|49682.5|49644.3|49624.3|56
1762342800000|2025-11-05 11:40:00|49703.1|49683.1|49766.9|49746.9|49772.5|49752.5|49703.1|49683.1|47
1762343100000|2025-11-05 11:45:00|49765|49745|49774.4|49754.4|49776.9|49756.9|49759.4|49739.4|30
1762343400000|2025-11-05 11:50:00|49773.8|49753.8|49784.4|49764.4|49804.4|49784.4|49769.4|49749.4|45
1762343700000|2025-11-05 11:55:00|49781.9|49761.9|49784.5|49764.5|49807|49787|49781.9|49761.9|47
1762344000000|2025-11-05 12:00:00|49779.5|49759.5|49798.2|49778.2|49798.2|49778.2|49759.5|49739.5|108
1762344300000|2025-11-05 12:05:00|49795.7|49775.7|49755.8|49735.8|49798.9|49778.9|49742.6|49722.6|53
1762344600000|2025-11-05 12:10:00|49753.3|49733.3|49740.8|49720.8|49755.8|49735.8|49690.8|49670.8|90
1762344900000|2025-11-05 12:15:00|49742|49722|49758.3|49738.3|49770.2|49750.2|49742|49722|35
1762345200000|2025-11-05 12:20:00|49757.7|49737.7|49757.7|49737.7|49778.3|49758.3|49755.2|49735.2|45
1762345500000|2025-11-05 12:25:00|49758.3|49738.3|49778.4|49758.4|49815.9|49795.9|49758.3|49738.3|71
1762345800000|2025-11-05 12:30:00|49780.9|49760.9|49812.8|49792.8|49812.8|49792.8|49774|49754|186
1762346100000|2025-11-05 12:35:00|49810.9|49790.9|49827.2|49807.2|49864.7|49844.7|49804.6|49784.6|122
1762346400000|2025-11-05 12:40:00|49825.3|49805.3|49887.2|49867.2|49889.7|49869.7|49825.3|49805.3|65
1762346700000|2025-11-05 12:45:00|49884.7|49864.7|49899.7|49879.7|49927.8|49907.8|49879.1|49859.1|60
1762347000000|2025-11-05 12:50:00|49898.5|49878.5|49867.2|49847.2|49909.7|49889.7|49864.7|49844.7|70
1762347300000|2025-11-05 12:55:00|49867.9|49847.9|49882.3|49862.3|49896|49876|49862.2|49842.2|72
1762347600000|2025-11-05 13:00:00|49884.8|49864.8|49899.8|49879.8|49907.3|49887.3|49839.1|49819.1|150
1762347900000|2025-11-05 13:05:00|49897.3|49877.3|49892.3|49872.3|49922.9|49902.9|49862.3|49842.3|59
1762348200000|2025-11-05 13:10:00|49889.8|49869.8|49864.8|49844.8|49889.8|49869.8|49774.8|49754.8|131
1762348500000|2025-11-05 13:15:00|49867.3|49847.3|49907.4|49887.4|49924.9|49904.9|49839.8|49819.8|99
1762348800000|2025-11-05 13:20:00|49906.7|49886.7|49954.9|49934.9|49992.4|49972.4|49900.5|49880.5|149
1762349100000|2025-11-05 13:25:00|49957.4|49937.4|50019.9|49999.9|50030.5|50010.5|49924.9|49904.9|116
1762349400000|2025-11-05 13:30:00|50017.4|49997.4|50061.2|50041.2|50083.7|50063.7|49982.4|49962.4|343
1762349700000|2025-11-05 13:35:00|50060.6|50040.6|50166.2|50146.2|50176.2|50156.2|50051.2|50031.2|302
1762350000000|2025-11-05 13:40:00|50170.6|50150.6|50118.7|50098.7|50170.6|50150.6|50091.2|50071.2|189
1762350300000|2025-11-05 13:45:00|50116.2|50096.2|50128.8|50108.8|50143.7|50123.7|50085.6|50065.6|173
1762350600000|2025-11-05 13:50:00|50131.3|50111.3|50198.2|50178.2|50198.2|50178.2|50095.6|50075.6|117
1762350900000|2025-11-05 13:55:00|50195.7|50175.7|50105.1|50085.1|50203.8|50183.8|50093.2|50073.2|120
1762351200000|2025-11-05 14:00:00|50104.4|50084.4|50025.1|50005.1|50105.1|50085.1|50005.1|49985.1|161
1762351500000|2025-11-05 14:05:00|50027.6|50007.6|50033.9|50013.9|50055.7|50035.7|49988.9|49968.9|303
1762351800000|2025-11-05 14:10:00|50028.9|50008.9|49991.4|49971.4|50051.4|50031.4|49986.4|49966.4|320
1762352100000|2025-11-05 14:15:00|49990.8|49970.8|49991.4|49971.4|49998.9|49978.9|49958.9|49938.9|109
1762352400000|2025-11-05 14:20:00|49990.8|49970.8|49979|49959|50038.9|50018.9|49960.8|49940.8|72
1762352700000|2025-11-05 14:25:00|49979.6|49959.6|49974|49954|50001.5|49981.5|49959|49939|110
1762353000000|2025-11-05 14:30:00|49972.7|49952.7|49946.5|49926.5|49972.7|49952.7|49912.1|49892.1|227
1762353300000|2025-11-05 14:35:00|49945.9|49925.9|49933.4|49913.4|49969|49949|49914|49894|183
1762353600000|2025-11-05 14:40:00|49931.5|49911.5|49922.2|49902.2|49964|49944|49913.4|49893.4|157
1762353900000|2025-11-05 14:45:00|49924.1|49904.1|49941.6|49921.6|49964.7|49944.7|49909.1|49889.1|220
1762354200000|2025-11-05 14:50:00|49941|49921|50024.1|50004.1|50024.1|50004.1|49929.1|49909.1|176
1762354500000|2025-11-05 14:55:00|50026.6|50006.6|50037.9|50017.9|50083.5|50063.5|50026|50006|730
1762354800000|2025-11-05 15:00:00|50029.1|50009.1|50047.9|50027.9|50070.4|50050.4|49940.4|49920.4|225
1762355100000|2025-11-05 15:05:00|50042.9|50022.9|50100.4|50080.4|50136|50116|50026|50006|224
1762355400000|2025-11-05 15:10:00|50102.9|50082.9|50179.8|50159.8|50189.8|50169.8|50065.4|50045.4|439
1762355700000|2025-11-05 15:15:00|50184.2|50164.2|50053|50033|50187.3|50167.3|50049.8|50029.8|204
1762356000000|2025-11-05 15:20:00|50054.2|50034.2|50119.9|50099.9|50136.7|50116.7|50053|50033|130
1762356300000|2025-11-05 15:25:00|50119.2|50099.2|50146.8|50126.8|50169.9|50149.9|50104.9|50084.9|160
1762356600000|2025-11-05 15:30:00|50141.8|50121.8|50154.3|50134.3|50159.3|50139.3|50101.8|50081.8|172
1762356900000|2025-11-05 15:35:00|50154.9|50134.9|50167.4|50147.4|50179.3|50159.3|50129.3|50109.3|206
1762357200000|2025-11-05 15:40:00|50164.9|50144.9|50156.8|50136.8|50182.4|50162.4|50144.3|50124.3|130
1762357500000|2025-11-05 15:45:00|50154.3|50134.3|50164.4|50144.4|50174.4|50154.4|50146.8|50126.8|148
1762357800000|2025-11-05 15:50:00|50160|50140|50211.9|50191.9|50230|50210|50151.9|50131.9|524
1762358100000|2025-11-05 15:55:00|50211.3|50191.3|50288.2|50268.2|50298.2|50278.2|50194.4|50174.4|661
1762358400000|2025-11-05 16:00:00|50289.4|50269.4|50223.8|50203.8|50291.3|50271.3|50213.8|50193.8|301
1762358700000|2025-11-05 16:05:00|50225.7|50205.7|50243.2|50223.2|50243.2|50223.2|50216.3|50196.3|340
1762359000000|2025-11-05 16:10:00|50240.1|50220.1|50201.4|50181.4|50240.7|50220.7|50193.2|50173.2|569
1762359300000|2025-11-05 16:15:00|50200.7|50180.7|50160.8|50140.8|50218.2|50198.2|50148.3|50128.3|158
1762359600000|2025-11-05 16:20:00|50159.5|50139.5|50123.3|50103.3|50159.5|50139.5|50123.3|50103.3|226
1762359900000|2025-11-05 16:25:00|50123.9|50103.9|50167.1|50147.1|50173.3|50153.3|50123.9|50103.9|241
1762360200000|2025-11-05 16:30:00|50167.7|50147.7|50186.5|50166.5|50212.7|50192.7|50167.7|50147.7|204
1762360500000|2025-11-05 16:35:00|50184.6|50164.6|50217.1|50197.1|50234|50214|50154.6|50134.6|210
1762360800000|2025-11-05 16:40:00|50216.5|50196.5|50200.3|50180.3|50254.6|50234.6|50192.8|50172.8|268
1762361100000|2025-11-05 16:45:00|50199.7|50179.7|50237.2|50217.2|50264.7|50244.7|50192.2|50172.2|183
1762361400000|2025-11-05 16:50:00|50237.8|50217.8|50339.1|50319.1|50340.3|50320.3|50237.8|50217.8|299
1762361700000|2025-11-05 16:55:00|50340.3|50320.3|50342.2|50322.2|50352.2|50332.2|50326.6|50306.6|124
1762362000000|2025-11-05 17:00:00|50340.3|50320.3|50317.3|50297.3|50362.9|50342.9|50312.2|50292.2|390
1762362300000|2025-11-05 17:05:00|50316.6|50296.6|50352.3|50332.3|50364.8|50344.8|50316.6|50296.6|160
1762362600000|2025-11-05 17:10:00|50351.7|50331.7|50372.3|50352.3|50389.8|50369.8|50349.8|50329.8|134
1762362900000|2025-11-05 17:15:00|50371.7|50351.7|50387.3|50367.3|50394.8|50374.8|50369.8|50349.8|81
1762363200000|2025-11-05 17:20:00|50385.4|50365.4|50346.1|50326.1|50385.4|50365.4|50316.1|50296.1|123
1762363500000|2025-11-05 17:25:00|50355.5|50335.5|50368.6|50348.6|50373|50353|50354.2|50334.2|137
1762363800000|2025-11-05 17:30:00|50368|50348|50359.3|50339.3|50368|50348|50341.2|50321.2|147
1762364100000|2025-11-05 17:35:00|50358.7|50338.7|50358.7|50338.7|50359.9|50339.9|50346.2|50326.2|128
1762364400000|2025-11-05 17:40:00|50357.5|50337.5|50358.1|50338.1|50361.2|50341.2|50341.2|50321.2|316
1762364700000|2025-11-05 17:45:00|50356.2|50336.2|50351.2|50331.2|50356.8|50336.8|50324.4|50304.4|120
1762365000000|2025-11-05 17:50:00|50353.7|50333.7|50400.7|50380.7|50424.4|50404.4|50353.7|50333.7|502
1762365300000|2025-11-05 17:55:00|50400|50380|50369.4|50349.4|50408.1|50388.1|50352.5|50332.5|847
1762365600000|2025-11-05 18:00:00|50373.2|50353.2|50382.6|50362.6|50382.6|50362.6|50363.2|50343.2|92
1762365900000|2025-11-05 18:05:00|50381.9|50361.9|50333.8|50313.8|50381.9|50361.9|50313.8|50293.8|87
1762366200000|2025-11-05 18:10:00|50335.7|50315.7|50381.4|50361.4|50383.9|50363.9|50335.1|50315.1|65
1762366500000|2025-11-05 18:15:00|50378.9|50358.9|50426.4|50406.4|50439.5|50419.5|50378.9|50358.9|133
1762366800000|2025-11-05 18:20:00|50425.8|50405.8|50418.9|50398.9|50438.3|50418.3|50418.9|50398.9|72
1762367100000|2025-11-05 18:25:00|50421.4|50401.4|50401.5|50381.5|50423.9|50403.9|50399.6|50379.6|84
1762367400000|2025-11-05 18:30:00|50399.6|50379.6|50415.9|50395.9|50416.5|50396.5|50399|50379|220
1762367700000|2025-11-05 18:35:00|50416.5|50396.5|50407.8|50387.8|50431.5|50411.5|50407.8|50387.8|34
1762368000000|2025-11-05 18:40:00|50407.2|50387.2|50365.3|50345.3|50407.2|50387.2|50365.3|50345.3|50
1762368300000|2025-11-05 18:45:00|50364.7|50344.7|50372.8|50352.8|50375.3|50355.3|50360.3|50340.3|61
1762368600000|2025-11-05 18:50:00|50370.3|50350.3|50435.3|50415.3|50437.8|50417.8|50370.3|50350.3|65
1762368900000|2025-11-05 18:55:00|50434.7|50414.7|50440.4|50420.4|50450.4|50430.4|50407.9|50387.9|98
1762369200000|2025-11-05 19:00:00|50439.8|50419.8|50437.9|50417.9|50442.9|50422.9|50430.4|50410.4|19
1762369500000|2025-11-05 19:05:00|50436|50416|50437.9|50417.9|50440.4|50420.4|50429.8|50409.8|75
1762369800000|2025-11-05 19:10:00|50442.3|50422.3|50459.2|50439.2|50459.8|50439.8|50442.3|50422.3|47
1762370100000|2025-11-05 19:15:00|50461.1|50441.1|50470.5|50450.5|50485.5|50465.5|50443.6|50423.6|76
1762370400000|2025-11-05 19:20:00|50465.5|50445.5|50465.5|50445.5|50470.5|50450.5|50465.5|50445.5|62
1762370700000|2025-11-05 19:25:00|50467.4|50447.4|50467.4|50447.4|50468|50448|50465.5|50445.5|27
1762371000000|2025-11-05 19:30:00|50465.5|50445.5|50466.2|50446.2|50474.9|50454.9|50464.3|50444.3|36
1762371300000|2025-11-05 19:35:00|50465.6|50445.6|50469.3|50449.3|50469.3|50449.3|50465.6|50445.6|187
1762371600000|2025-11-05 19:40:00|50473|50453|50484.3|50464.3|50489.3|50469.3|50473|50453|37
1762371900000|2025-11-05 19:45:00|50483.7|50463.7|50488.7|50468.7|50489.4|50469.4|50461.2|50441.2|53
1762372200000|2025-11-05 19:50:00|50491.9|50471.9|50507.5|50487.5|50509.4|50489.4|50489.4|50469.4|18
1762372500000|2025-11-05 19:55:00|50509.4|50489.4|50494.4|50474.4|50511.9|50491.9|50491.9|50471.9|87
1762372800000|2025-11-05 20:00:00|50496.3|50476.3|50506.9|50486.9|50515|50495|50496.3|50476.3|23
1762373100000|2025-11-05 20:05:00|50507.6|50487.6|50547|50527|50568.8|50548.8|50506.9|50486.9|247
1762373400000|2025-11-05 20:10:00|50549.5|50529.5|50509.5|50489.5|50552|50532|50507|50487|63
1762373700000|2025-11-05 20:15:00|50508.9|50488.9|50497|50477|50517.7|50497.7|50497|50477|240
1762374000000|2025-11-05 20:20:00|50494.5|50474.5|50484.5|50464.5|50494.5|50474.5|50469.5|50449.5|102
1762374300000|2025-11-05 20:25:00|50485.2|50465.2|50474.6|50454.6|50487|50467|50469.5|50449.5|106
1762374600000|2025-11-05 20:30:00|50467.1|50447.1|50482.1|50462.1|50492.1|50472.1|50459.6|50439.6|73
1762374900000|2025-11-05 20:35:00|50484.6|50464.6|50477.1|50457.1|50489.6|50469.6|50477.1|50457.1|21
1762375200000|2025-11-05 20:40:00|50479.6|50459.6|50492.1|50472.1|50506.5|50486.5|50477.1|50457.1|18
1762375500000|2025-11-05 20:45:00|50491.5|50471.5|50492.2|50472.2|50507.1|50487.1|50484.7|50464.7|96
1762375800000|2025-11-05 20:50:00|50489.7|50469.7|50482.2|50462.2|50491.6|50471.6|50472.2|50452.2|40
1762376100000|2025-11-05 20:55:00|50481.6|50461.6|50442.2|50422.2|50481.6|50461.6|50437.2|50417.2|52
1762376400000|2025-11-05 21:00:00|50439.7|50419.7|50434.7|50414.7|50439.7|50419.7|50402.2|50382.2|48
1762376700000|2025-11-05 21:05:00|50436.6|50416.6|50422.3|50402.3|50442.3|50422.3|50416.6|50396.6|18
1762377000000|2025-11-05 21:10:00|50421.7|50401.7|50427.3|50407.3|50434.8|50414.8|50404.2|50384.2|17
1762377300000|2025-11-05 21:15:00|50424.2|50404.2|50429.8|50409.8|50434.8|50414.8|50419.2|50399.2|14
1762377600000|2025-11-05 21:20:00|50430.4|50410.4|50424.8|50404.8|50432.3|50412.3|50422.3|50402.3|5
1762377900000|2025-11-05 21:25:00|50425.5|50405.5|50422.4|50402.4|50429.9|50409.9|50421.7|50401.7|19
1762378200000|2025-11-05 21:30:00|50424.9|50404.9|50424.9|50404.9|50427.4|50407.4|50424.9|50404.9|5
1762378500000|2025-11-05 21:35:00|50427.4|50407.4|50422.4|50402.4|50427.4|50407.4|50422.4|50402.4|5
1762378800000|2025-11-05 21:40:00|50424.9|50404.9|50429.9|50409.9|50434.9|50414.9|50422.4|50402.4|9
1762379100000|2025-11-05 21:45:00|50430.6|50410.6|50419.4|50399.4|50432.4|50412.4|50409.4|50389.4|29
1762379400000|2025-11-05 21:50:00|50416.9|50396.9|50407.5|50387.5|50420|50400|50405|50385|33
1762379700000|2025-11-05 21:55:00|50406.9|50386.9|50420|50400|50422.5|50402.5|50402.5|50382.5|15
1762383600000|2025-11-05 23:00:00|50455.3|50435.3|50457.9|50437.9|50478.5|50458.5|50422.8|50402.8|48
1762383900000|2025-11-05 23:05:00|50467.9|50447.9|50442.3|50422.3|50477.3|50457.3|50442.3|50422.3|39
1762384200000|2025-11-05 23:10:00|50441.7|50421.7|50452.9|50432.9|50454.8|50434.8|50441.7|50421.7|15
1762384500000|2025-11-05 23:15:00|50450.4|50430.4|50465.4|50445.4|50471|50451|50447.9|50427.9|6
1762384800000|2025-11-05 23:20:00|50459.8|50439.8|50455.5|50435.5|50464.8|50444.8|50455.5|50435.5|13
1762385100000|2025-11-05 23:25:00|50453|50433|50445.5|50425.5|50453|50433|50440.5|50420.5|21
1762385400000|2025-11-05 23:30:00|50448|50428|50478.6|50458.6|50478.6|50458.6|50448|50428|11
1762385700000|2025-11-05 23:35:00|50478|50458|50478.6|50458.6|50478.6|50458.6|50464.9|50444.9|10
1762386000000|2025-11-05 23:40:00|50478|50458|50465.6|50445.6|50480.5|50460.5|50460.6|50440.6|6
1762386300000|2025-11-05 23:45:00|50468.1|50448.1|50468.1|50448.1|50473.1|50453.1|50465.6|50445.6|1
1762386600000|2025-11-05 23:50:00|50463.1|50443.1|50437.5|50417.5|50463.1|50443.1|50437.5|50417.5|10
1762386900000|2025-11-05 23:55:00|50438.1|50418.1|50448.1|50428.1|50453.1|50433.1|50438.1|50418.1|6
1762387200000|2025-11-06 00:00:00|50448.7|50428.7|50425.7|50405.7|50450.6|50430.6|50405.6|50385.6|32
1762387500000|2025-11-06 00:05:00|50433.8|50413.8|50453.8|50433.8|50453.8|50433.8|50433.8|50413.8|7
1762387800000|2025-11-06 00:10:00|50455.7|50435.7|50448.2|50428.2|50463.2|50443.2|50445.7|50425.7|6
1762388100000|2025-11-06 00:15:00|50445.7|50425.7|50433.2|50413.2|50445.7|50425.7|50428.2|50408.2|11
1762388400000|2025-11-06 00:20:00|50435.7|50415.7|50455.8|50435.8|50475.2|50455.2|50435.7|50415.7|41
1762388700000|2025-11-06 00:25:00|50450.8|50430.8|50452|50432|50468.3|50448.3|50443.3|50423.3|37
1762389000000|2025-11-06 00:30:00|50453.3|50433.3|50433.3|50413.3|50453.3|50433.3|50430.8|50410.8|15
1762389300000|2025-11-06 00:35:00|50435.8|50415.8|50480.8|50460.8|50483.3|50463.3|50435.8|50415.8|22
1762389600000|2025-11-06 00:40:00|50478.3|50458.3|50473.4|50453.4|50478.3|50458.3|50460.3|50440.3|11
1762389900000|2025-11-06 00:45:00|50474|50454|50468.4|50448.4|50480.9|50460.9|50465.9|50445.9|6
1762390200000|2025-11-06 00:50:00|50465.9|50445.9|50465.9|50445.9|50465.9|50445.9|50445.9|50425.9|6
1762390500000|2025-11-06 00:55:00|50466.5|50446.5|50478.4|50458.4|50483.4|50463.4|50466.5|50446.5|11
1762390800000|2025-11-06 01:00:00|50470.9|50450.9|50401|50381|50470.9|50450.9|50396|50376|224
1762391100000|2025-11-06 01:05:00|50401.6|50381.6|50403.5|50383.5|50408.5|50388.5|50398.5|50378.5|147
1762391400000|2025-11-06 01:10:00|50402.9|50382.9|50406|50386|50416.6|50396.6|50361|50341|113
1762391700000|2025-11-06 01:15:00|50408.5|50388.5|50381|50361|50436|50416|50363.5|50343.5|48
1762392000000|2025-11-06 01:20:00|50377.9|50357.9|50386.1|50366.1|50404.2|50384.2|50376|50356|44
1762392300000|2025-11-06 01:25:00|50381.1|50361.1|50356.1|50336.1|50386.1|50366.1|50348.6|50328.6|17
1762392600000|2025-11-06 01:30:00|50361.1|50341.1|50366.1|50346.1|50386.1|50366.1|50356.1|50336.1|29
1762392900000|2025-11-06 01:35:00|50367.3|50347.3|50365.5|50345.5|50389.3|50369.3|50353.6|50333.6|13
1762393200000|2025-11-06 01:40:00|50363.6|50343.6|50368.7|50348.7|50368.7|50348.7|50351.2|50331.2|16
1762393500000|2025-11-06 01:45:00|50371.2|50351.2|50343.7|50323.7|50383.7|50363.7|50341.2|50321.2|21
1762393800000|2025-11-06 01:50:00|50341.8|50321.8|50383.1|50363.1|50388.7|50368.7|50336.2|50316.2|32
1762394100000|2025-11-06 01:55:00|50383.7|50363.7|50396.3|50376.3|50413.7|50393.7|50379.3|50359.3|19
1762394400000|2025-11-06 02:00:00|50396.9|50376.9|50403.8|50383.8|50406.3|50386.3|50363.8|50343.8|26
1762394700000|2025-11-06 02:05:00|50404.4|50384.4|50446.9|50426.9|50456.3|50436.3|50403.8|50383.8|34
1762395000000|2025-11-06 02:10:00|50448.8|50428.8|50456.3|50436.3|50456.3|50436.3|50418.8|50398.8|17
1762395300000|2025-11-06 02:15:00|50456.9|50436.9|50478.9|50458.9|50483.9|50463.9|50451.3|50431.3|59
1762395600000|2025-11-06 02:20:00|50481.4|50461.4|50553.9|50533.9|50558.9|50538.9|50481.4|50461.4|59
1762395900000|2025-11-06 02:25:00|50554.5|50534.5|50552.7|50532.7|50558.9|50538.9|50518.9|50498.9|47
1762396200000|2025-11-06 02:30:00|50548.9|50528.9|50683.3|50663.3|50683.3|50663.3|50548.9|50528.9|175
1762396500000|2025-11-06 02:35:00|50682.6|50662.6|50661.5|50641.5|50694.6|50674.6|50656.4|50636.4|61
1762396800000|2025-11-06 02:40:00|50664|50644|50716.5|50696.5|50717.1|50697.1|50664|50644|41
1762397100000|2025-11-06 02:45:00|50715.9|50695.9|50711.5|50691.5|50716.5|50696.5|50666.5|50646.5|33
1762397400000|2025-11-06 02:50:00|50710.3|50690.3|50661.5|50641.5|50717.1|50697.1|50660.9|50640.9|34
1762397700000|2025-11-06 02:55:00|50659|50639|50684.7|50664.7|50686.6|50666.6|50644|50624|20
1762398000000|2025-11-06 03:00:00|50684.1|50664.1|50694.1|50674.1|50712.2|50692.2|50684.1|50664.1|29
1762398300000|2025-11-06 03:05:00|50696.6|50676.6|50656.6|50636.6|50696.6|50676.6|50624.7|50604.7|52
1762398600000|2025-11-06 03:10:00|50660.4|50640.4|50684.1|50664.1|50701.6|50681.6|50641.6|50621.6|33
1762398900000|2025-11-06 03:15:00|50683.5|50663.5|50664.8|50644.8|50686.6|50666.6|50659.2|50639.2|42
1762399200000|2025-11-06 03:20:00|50666.7|50646.7|50694.2|50674.2|50703.6|50683.6|50666.7|50646.7|145
1762399500000|2025-11-06 03:25:00|50696.7|50676.7|50669.2|50649.2|50696.7|50676.7|50662.3|50642.3|115
1762399800000|2025-11-06 03:30:00|50671.1|50651.1|50691.7|50671.7|50691.7|50671.7|50669.2|50649.2|40
1762400100000|2025-11-06 03:35:00|50689.2|50669.2|50676.8|50656.8|50689.2|50669.2|50661.8|50641.8|65
1762400400000|2025-11-06 03:40:00|50677.4|50657.4|50669.3|50649.3|50681.8|50661.8|50651.8|50631.8|43
1762400700000|2025-11-06 03:45:00|50671.8|50651.8|50659.9|50639.9|50676.2|50656.2|50649.3|50629.3|34
1762401000000|2025-11-06 03:50:00|50664.3|50644.3|50656.8|50636.8|50664.3|50644.3|50654.3|50634.3|13
1762401300000|2025-11-06 03:55:00|50659.3|50639.3|50649.4|50629.4|50659.4|50639.4|50649.4|50629.4|11
1762401600000|2025-11-06 04:00:00|50644.4|50624.4|50634.4|50614.4|50647.5|50627.5|50626.9|50606.9|24
1762401900000|2025-11-06 04:05:00|50637.5|50617.5|50681.9|50661.9|50693.8|50673.8|50637.5|50617.5|25
1762402200000|2025-11-06 04:10:00|50681.3|50661.3|50679.4|50659.4|50686.9|50666.9|50671.9|50651.9|31
1762402500000|2025-11-06 04:15:00|50676.9|50656.9|50692.6|50672.6|50699.5|50679.5|50676.9|50656.9|15
1762402800000|2025-11-06 04:20:00|50694.5|50674.5|50678.9|50658.9|50694.5|50674.5|50678.9|50658.9|21
1762403100000|2025-11-06 04:25:00|50679.5|50659.5|50679.5|50659.5|50687|50667|50679.5|50659.5|8
1762403400000|2025-11-06 04:30:00|50680.1|50660.1|50684.5|50664.5|50689.5|50669.5|50679.5|50659.5|2
1762403700000|2025-11-06 04:35:00|50683.9|50663.9|50679.6|50659.6|50684.6|50664.6|50669.6|50649.6|8
1762404000000|2025-11-06 04:40:00|50684|50664|50679.6|50659.6|50700.2|50680.2|50679.6|50659.6|23
1762404300000|2025-11-06 04:45:00|50682.1|50662.1|50682.1|50662.1|50689.6|50669.6|50677.1|50657.1|5
1762404600000|2025-11-06 04:50:00|50681.5|50661.5|50677.8|50657.8|50687.1|50667.1|50677.8|50657.8|8
1762404900000|2025-11-06 04:55:00|50679.6|50659.6|50724.7|50704.7|50724.7|50704.7|50679.6|50659.6|44
1762405200000|2025-11-06 05:00:00|50726.6|50706.6|50707.2|50687.2|50727.2|50707.2|50697.8|50677.8|22
1762405500000|2025-11-06 05:05:00|50709.1|50689.1|50679.7|50659.7|50712.2|50692.2|50667.2|50647.2|18
1762405800000|2025-11-06 05:10:00|50677.2|50657.2|50662.2|50642.2|50677.8|50657.8|50652.2|50632.2|12
1762406100000|2025-11-06 05:15:00|50664.7|50644.7|50684.8|50664.8|50684.8|50664.8|50664.7|50644.7|7
1762406400000|2025-11-06 05:20:00|50687.3|50667.3|50704.8|50684.8|50704.8|50684.8|50687.3|50667.3|4
1762406700000|2025-11-06 05:25:00|50702.9|50682.9|50724.8|50704.8|50729.8|50709.8|50689.8|50669.8|102
1762407000000|2025-11-06 05:30:00|50727.3|50707.3|50699.9|50679.9|50729.8|50709.8|50667.3|50647.3|46
1762407300000|2025-11-06 05:35:00|50699.2|50679.2|50714.9|50694.9|50722.4|50702.4|50653|50633|35
1762407600000|2025-11-06 05:40:00|50712.4|50692.4|50706.8|50686.8|50714.9|50694.9|50689.9|50669.9|25
1762407900000|2025-11-06 05:45:00|50704.9|50684.9|50699.9|50679.9|50719.9|50699.9|50682.4|50662.4|38
1762408200000|2025-11-06 05:50:00|50701.8|50681.8|50707.5|50687.5|50717.4|50697.4|50686.2|50666.2|23
1762408500000|2025-11-06 05:55:00|50710|50690|50724.4|50704.4|50732.5|50712.5|50708.1|50688.1|55
1762408800000|2025-11-06 06:00:00|50722.5|50702.5|50775|50755|50795|50775|50722.5|50702.5|124
1762409100000|2025-11-06 06:05:00|50774.4|50754.4|50770|50750|50792.5|50772.5|50760|50740|42
1762409400000|2025-11-06 06:10:00|50772.5|50752.5|50743.2|50723.2|50772.5|50752.5|50725|50705|27
1762409700000|2025-11-06 06:15:00|50745.1|50725.1|50752.6|50732.6|50782.6|50762.6|50737.6|50717.6|35
1762410000000|2025-11-06 06:20:00|50750.7|50730.7|50760.1|50740.1|50767.6|50747.6|50732.6|50712.6|25
1762410300000|2025-11-06 06:25:00|50757.6|50737.6|50765.1|50745.1|50790.1|50770.1|50757.6|50737.6|44
1762410600000|2025-11-06 06:30:00|50767.6|50747.6|50690.2|50670.2|50767.6|50747.6|50685.2|50665.2|46
1762410900000|2025-11-06 06:35:00|50691.4|50671.4|50650.2|50630.2|50700.2|50680.2|50647.7|50627.7|71
1762411200000|2025-11-06 06:40:00|50649|50629|50620.2|50600.2|50649|50629|50570.8|50550.8|133
1762411500000|2025-11-06 06:45:00|50619|50599|50657.7|50637.7|50657.7|50637.7|50612.7|50592.7|42
1762411800000|2025-11-06 06:50:00|50657.1|50637.1|50655.9|50635.9|50660.3|50640.3|50630.3|50610.3|42
1762412100000|2025-11-06 06:55:00|50655.3|50635.3|50650.3|50630.3|50670.3|50650.3|50637.2|50617.2|48
1762412400000|2025-11-06 07:00:00|50650.9|50630.9|50702.8|50682.8|50727.8|50707.8|50650.3|50630.3|43
1762412700000|2025-11-06 07:05:00|50705.3|50685.3|50717.8|50697.8|50732.8|50712.8|50705.3|50685.3|42
1762413000000|2025-11-06 07:10:00|50719.7|50699.7|50710.4|50690.4|50735.3|50715.3|50705.4|50685.4|30
1762413300000|2025-11-06 07:15:00|50707.9|50687.9|50730.4|50710.4|50747.9|50727.9|50706|50686|27
1762413600000|2025-11-06 07:20:00|50735.4|50715.4|50746|50726|50757.9|50737.9|50732.9|50712.9|52
1762413900000|2025-11-06 07:25:00|50745.4|50725.4|50755.4|50735.4|50780.4|50760.4|50742.9|50722.9|92
1762414200000|2025-11-06 07:30:00|50754.8|50734.8|50708|50688|50754.8|50734.8|50708|50688|23
1762414500000|2025-11-06 07:35:00|50710.5|50690.5|50763|50743|50775.5|50755.5|50710.5|50690.5|68
1762414800000|2025-11-06 07:40:00|50764.9|50744.9|50734.9|50714.9|50768|50748|50734.9|50714.9|13
1762415100000|2025-11-06 07:45:00|50737.4|50717.4|50758|50738|50758|50738|50717.4|50697.4|36
1762415400000|2025-11-06 07:50:00|50761.1|50741.1|50705.6|50685.6|50761.1|50741.1|50705.6|50685.6|41
1762415700000|2025-11-06 07:55:00|50705|50685|50593.1|50573.1|50705|50685|50588.1|50568.1|99
1762416000000|2025-11-06 08:00:00|50598.7|50578.7|50665.6|50645.6|50698.1|50678.1|50598.7|50578.7|182
1762416300000|2025-11-06 08:05:00|50670.6|50650.6|50828.1|50808.1|50850.6|50830.6|50663.1|50643.1|167
1762416600000|2025-11-06 08:10:00|50827.5|50807.5|50863.2|50843.2|50889.4|50869.4|50823.1|50803.1|127
1762416900000|2025-11-06 08:15:00|50861.3|50841.3|50806.3|50786.3|50873.2|50853.2|50805.7|50785.7|40
1762417200000|2025-11-06 08:20:00|50808.2|50788.2|50790.1|50770.1|50830.7|50810.7|50760.7|50740.7|50
1762417500000|2025-11-06 08:25:00|50788.2|50768.2|50783.2|50763.2|50810.7|50790.7|50763.2|50743.2|79
1762417800000|2025-11-06 08:30:00|50783.8|50763.8|50703.3|50683.3|50788.8|50768.8|50695.8|50675.8|70
1762418100000|2025-11-06 08:35:00|50700.8|50680.8|50728.3|50708.3|50745.2|50725.2|50697.7|50677.7|52
1762418400000|2025-11-06 08:40:00|50730.8|50710.8|50725.8|50705.8|50746.4|50726.4|50725.8|50705.8|37
1762418700000|2025-11-06 08:45:00|50726.4|50706.4|50801.5|50781.5|50801.5|50781.5|50725.8|50705.8|45
1762419000000|2025-11-06 08:50:00|50805.9|50785.9|50835.3|50815.3|50850.9|50830.9|50805.9|50785.9|57
1762419300000|2025-11-06 08:55:00|50835.9|50815.9|50825.9|50805.9|50854|50834|50816.5|50796.5|54
1762419600000|2025-11-06 09:00:00|50825.3|50805.3|50838.4|50818.4|50858.4|50838.4|50818.4|50798.4|67
1762419900000|2025-11-06 09:05:00|50840.9|50820.9|50818.5|50798.5|50848.4|50828.4|50805.9|50785.9|84
1762420200000|2025-11-06 09:10:00|50819.1|50799.1|50726|50706|50823.5|50803.5|50722.9|50702.9|97
1762420500000|2025-11-06 09:15:00|50725.4|50705.4|50698.5|50678.5|50758.5|50738.5|50698.5|50678.5|71
1762420800000|2025-11-06 09:20:00|50696|50676|50701|50681|50701.6|50681.6|50646|50626|117
1762421100000|2025-11-06 09:25:00|50701.6|50681.6|50746.1|50726.1|50748.6|50728.6|50692.9|50672.9|33
1762421400000|2025-11-06 09:30:00|50748.6|50728.6|50729.2|50709.2|50771.1|50751.1|50721.1|50701.1|47
1762421700000|2025-11-06 09:35:00|50731.1|50711.1|50743.6|50723.6|50746.1|50726.1|50731.1|50711.1|30
1762422000000|2025-11-06 09:40:00|50746.1|50726.1|50781.7|50761.7|50783.6|50763.6|50733.6|50713.6|35
1762422300000|2025-11-06 09:45:00|50781.1|50761.1|50728.7|50708.7|50788.6|50768.6|50725.5|50705.5|31
1762422600000|2025-11-06 09:50:00|50731.2|50711.2|50708.7|50688.7|50731.2|50711.2|50700.6|50680.6|18
1762422900000|2025-11-06 09:55:00|50710.6|50690.6|50656.8|50636.8|50723.7|50703.7|50656.2|50636.2|50
1762423200000|2025-11-06 10:00:00|50659.3|50639.3|50638.7|50618.7|50686.2|50666.2|50626.2|50606.2|92
1762423500000|2025-11-06 10:05:00|50638.1|50618.1|50612.6|50592.6|50644.3|50624.3|50612.6|50592.6|24
1762423800000|2025-11-06 10:10:00|50612|50592|50641.3|50621.3|50641.3|50621.3|50605.7|50585.7|37
1762424100000|2025-11-06 10:15:00|50641.9|50621.9|50636.9|50616.9|50656.3|50636.3|50628.8|50608.8|28
1762424400000|2025-11-06 10:20:00|50638.1|50618.1|50628.8|50608.8|50646.3|50626.3|50616.3|50596.3|40
1762424700000|2025-11-06 10:25:00|50626.3|50606.3|50621.4|50601.4|50631.3|50611.3|50611.4|50591.4|49
1762425000000|2025-11-06 10:30:00|50617|50597|50646.4|50626.4|50651.4|50631.4|50603.9|50583.9|61
1762425300000|2025-11-06 10:35:00|50648.9|50628.9|50671.4|50651.4|50691.4|50671.4|50648.9|50628.9|32
1762425600000|2025-11-06 10:40:00|50673.3|50653.3|50668.9|50648.9|50691.4|50671.4|50668.9|50648.9|31
1762425900000|2025-11-06 10:45:00|50671.4|50651.4|50661.5|50641.5|50671.4|50651.4|50639|50619|38
1762426200000|2025-11-06 10:50:00|50664|50644|50673.3|50653.3|50673.3|50653.3|50654|50634|18
1762426500000|2025-11-06 10:55:00|50675.2|50655.2|50614|50594|50696.5|50676.5|50614|50594|25
1762426800000|2025-11-06 11:00:00|50614.6|50594.6|50591.5|50571.5|50616.5|50596.5|50586.5|50566.5|359
1762427100000|2025-11-06 11:05:00|50592.1|50572.1|50593.5|50573.5|50599|50579|50551|50531|31
1762427400000|2025-11-06 11:10:00|50588.5|50568.5|50595.4|50575.4|50595.4|50575.4|50577.3|50557.3|13
1762427700000|2025-11-06 11:15:00|50592.9|50572.9|50575.4|50555.4|50592.9|50572.9|50547.9|50527.9|65
1762428000000|2025-11-06 11:20:00|50577.9|50557.9|50606|50586|50627.9|50607.9|50577.9|50557.9|93
1762428300000|2025-11-06 11:25:00|50603.5|50583.5|50623|50603|50623.6|50603.6|50585.4|50565.4|18
1762428600000|2025-11-06 11:30:00|50620.5|50600.5|50615.5|50595.5|50620.5|50600.5|50583.6|50563.6|29
1762428900000|2025-11-06 11:35:00|50618.6|50598.6|50643|50623|50656.1|50636.1|50618.6|50598.6|46
1762429200000|2025-11-06 11:40:00|50642.4|50622.4|50678.6|50658.6|50695.5|50675.5|50633|50613|63
1762429500000|2025-11-06 11:45:00|50679.2|50659.2|50677.5|50657.5|50698.7|50678.7|50648.1|50628.1|60
1762429800000|2025-11-06 11:50:00|50675|50655|50660.6|50640.6|50678.1|50658.1|50638.1|50618.1|50
1762430100000|2025-11-06 11:55:00|50663.1|50643.1|50648.1|50628.1|50665.6|50645.6|50635.6|50615.6|24
1762430400000|2025-11-06 12:00:00|50650.6|50630.6|50648.1|50628.1|50683.1|50663.1|50630.6|50610.6|75
1762430700000|2025-11-06 12:05:00|50650.6|50630.6|50681.3|50661.3|50726.9|50706.9|50650.6|50630.6|72
1762431000000|2025-11-06 12:10:00|50676.3|50656.3|50673.8|50653.8|50686.3|50666.3|50663.8|50643.8|35
1762431300000|2025-11-06 12:15:00|50674.4|50654.4|50718.8|50698.8|50723.2|50703.2|50661.3|50641.3|120
1762431600000|2025-11-06 12:20:00|50715.7|50695.7|50680.8|50660.8|50715.7|50695.7|50675.7|50655.7|54
1762431900000|2025-11-06 12:25:00|50683.3|50663.3|50665.8|50645.8|50705.8|50685.8|50658.3|50638.3|71
1762432200000|2025-11-06 12:30:00|50666.4|50646.4|50720.8|50700.8|50730.8|50710.8|50658.3|50638.3|66
1762432500000|2025-11-06 12:35:00|50717.7|50697.7|50728.9|50708.9|50730.8|50710.8|50711.4|50691.4|53
1762432800000|2025-11-06 12:40:00|50731.4|50711.4|50684.7|50664.7|50765.8|50745.8|50677.2|50657.2|1152
1762433100000|2025-11-06 12:45:00|50685.3|50665.3|50694.7|50674.7|50697.2|50677.2|50677.2|50657.2|77
1762433400000|2025-11-06 12:50:00|50695.9|50675.9|50751|50731|50751.6|50731.6|50695.9|50675.9|220
1762433700000|2025-11-06 12:55:00|50749.1|50729.1|50744.1|50724.1|50756|50736|50733.5|50713.5|439
1762434000000|2025-11-06 13:00:00|50746|50726|50701.7|50681.7|50777.2|50757.2|50691.7|50671.7|179
1762434300000|2025-11-06 13:05:00|50697.3|50677.3|50734.8|50714.8|50762.9|50742.9|50675.4|50655.4|93
1762434600000|2025-11-06 13:10:00|50731.1|50711.1|50729.8|50709.8|50739.8|50719.8|50694.8|50674.8|165
1762434900000|2025-11-06 13:15:00|50729.2|50709.2|50692.3|50672.3|50752.3|50732.3|50689.2|50669.2|91
1762435200000|2025-11-06 13:20:00|50691.7|50671.7|50631.2|50611.2|50694.8|50674.8|50623.7|50603.7|259
1762435500000|2025-11-06 13:25:00|50630.6|50610.6|50623.7|50603.7|50631.2|50611.2|50611.2|50591.2|138
1762435800000|2025-11-06 13:30:00|50628.7|50608.7|50613.1|50593.1|50643.7|50623.7|50606.8|50586.8|139
1762436100000|2025-11-06 13:35:00|50615.6|50595.6|50606.3|50586.3|50643.7|50623.7|50599.9|50579.9|193
1762436400000|2025-11-06 13:40:00|50605.7|50585.7|50583.8|50563.8|50613.8|50593.8|50563.8|50543.8|150
1762436700000|2025-11-06 13:45:00|50586.3|50566.3|50597|50577|50623.8|50603.8|50586.3|50566.3|63
1762437000000|2025-11-06 13:50:00|50591.3|50571.3|50620.7|50600.7|50638.8|50618.8|50576.3|50556.3|75
1762437300000|2025-11-06 13:55:00|50618.8|50598.8|50513.9|50493.9|50618.8|50598.8|50508.9|50488.9|266
1762437600000|2025-11-06 14:00:00|50516.4|50496.4|50525.8|50505.8|50558.9|50538.9|50483.9|50463.9|325
1762437900000|2025-11-06 14:05:00|50526.4|50506.4|50427.7|50407.7|50528.3|50508.3|50422.7|50402.7|368
1762438200000|2025-11-06 14:10:00|50432.7|50412.7|50466.4|50446.4|50466.4|50446.4|50358.3|50338.3|385
1762438500000|2025-11-06 14:15:00|50468.9|50448.9|50386.5|50366.5|50468.9|50448.9|50379|50359|127
1762438800000|2025-11-06 14:20:00|50389|50369|50334|50314|50394|50374|50316.5|50296.5|303
1762439100000|2025-11-06 14:25:00|50331.5|50311.5|50289|50269|50349|50329|50256.5|50236.5|296
1762439400000|2025-11-06 14:30:00|50282.1|50262.1|50367.1|50347.1|50367.1|50347.1|50275.9|50255.9|283
1762439700000|2025-11-06 14:35:00|50367.7|50347.7|50369.7|50349.7|50413.5|50393.5|50326.5|50306.5|247
1762440000000|2025-11-06 14:40:00|50369.1|50349.1|50306.6|50286.6|50369.1|50349.1|50274.1|50254.1|184
1762440300000|2025-11-06 14:45:00|50309.1|50289.1|50332.9|50312.9|50370.4|50350.4|50289.1|50269.1|258
1762440600000|2025-11-06 14:50:00|50335.4|50315.4|50270.5|50250.5|50355.4|50335.4|50267.9|50247.9|251
1762440900000|2025-11-06 14:55:00|50271.1|50251.1|50245.5|50225.5|50286.7|50266.7|50233.6|50213.6|374
1762441200000|2025-11-06 15:00:00|50243|50223|50283|50263|50285.5|50265.5|50201.1|50181.1|442
1762441500000|2025-11-06 15:05:00|50280.5|50260.5|50315.5|50295.5|50380.5|50360.5|50278|50258|264
1762441800000|2025-11-06 15:10:00|50314.9|50294.9|50360.6|50340.6|50408|50388|50305.5|50285.5|160
1762442100000|2025-11-06 15:15:00|50358.1|50338.1|50388.1|50368.1|50428.7|50408.7|50322.5|50302.5|213
1762442400000|2025-11-06 15:20:00|50390.6|50370.6|50396.2|50376.2|50418.1|50398.1|50375.6|50355.6|195
1762442700000|2025-11-06 15:25:00|50393.7|50373.7|50355.6|50335.6|50396.2|50376.2|50355.6|50335.6|153
1762443000000|2025-11-06 15:30:00|50358.1|50338.1|50304.9|50284.9|50358.1|50338.1|50268.8|50248.8|142
1762443300000|2025-11-06 15:35:00|50304.4|50284.4|50243.2|50223.2|50323.2|50303.2|50210.7|50190.7|196
1762443600000|2025-11-06 15:40:00|50245.7|50225.7|50200.7|50180.7|50267.6|50247.6|50178.2|50158.2|431
1762443900000|2025-11-06 15:45:00|50198.2|50178.2|50233.2|50213.2|50245.7|50225.7|50171.9|50151.9|319
1762444200000|2025-11-06 15:50:00|50230.7|50210.7|50213.3|50193.3|50252.7|50232.7|50181.4|50161.4|152
1762444500000|2025-11-06 15:55:00|50215.8|50195.8|50186.4|50166.4|50230.8|50210.8|50180.8|50160.8|291
1762444800000|2025-11-06 16:00:00|50187|50167|50223.3|50203.3|50261.4|50241.4|50183.3|50163.3|239
1762445100000|2025-11-06 16:05:00|50221.4|50201.4|50195.1|50175.1|50240.8|50220.8|50145.8|50125.8|842
1762445400000|2025-11-06 16:10:00|50194.5|50174.5|50162.1|50142.1|50206.5|50186.5|50155.9|50135.9|258
1762445700000|2025-11-06 16:15:00|50162.7|50142.7|50162.1|50142.1|50192.1|50172.1|50134|50114|212
1762446000000|2025-11-06 16:20:00|50160.2|50140.2|50091.5|50071.5|50181.5|50161.5|50077.7|50057.7|721
1762446300000|2025-11-06 16:25:00|50090.9|50070.9|50160.2|50140.2|50160.2|50140.2|50087.1|50067.1|444
1762446600000|2025-11-06 16:30:00|50162.1|50142.1|50119.7|50099.7|50164|50144|50112.2|50092.2|285
1762446900000|2025-11-06 16:35:00|50120.3|50100.3|50129.7|50109.7|50137.8|50117.8|50081.6|50061.6|164
1762447200000|2025-11-06 16:40:00|50131.6|50111.6|50124.7|50104.7|50142.2|50122.2|50092.8|50072.8|146
1762447500000|2025-11-06 16:45:00|50126.6|50106.6|50138.4|50118.4|50145.3|50125.3|50106.6|50086.6|234
1762447800000|2025-11-06 16:50:00|50137.8|50117.8|50172.3|50152.3|50189.8|50169.8|50122.3|50102.3|172
1762448100000|2025-11-06 16:55:00|50169.8|50149.8|50139.8|50119.8|50169.8|50149.8|50119.8|50099.8|185
1762448400000|2025-11-06 17:00:00|50140.4|50120.4|50144.8|50124.8|50162.3|50142.3|50124.8|50104.8|172
1762448700000|2025-11-06 17:05:00|50142.3|50122.3|50154.9|50134.9|50176.7|50156.7|50122.9|50102.9|144
1762449000000|2025-11-06 17:10:00|50152.9|50132.9|50199.3|50179.3|50214.3|50194.3|50152.9|50132.9|143
1762449300000|2025-11-06 17:15:00|50196.8|50176.8|50193|50173|50210.5|50190.5|50169.9|50149.9|83
1762449600000|2025-11-06 17:20:00|50192.4|50172.4|50160.5|50140.5|50197.4|50177.4|50124.9|50104.9|160
1762449900000|2025-11-06 17:25:00|50159.9|50139.9|50120|50100|50159.9|50139.9|50090|50070|134
1762450200000|2025-11-06 17:30:00|50120.5|50100.5|50137.5|50117.5|50155|50135|50112.5|50092.5|171
1762450500000|2025-11-06 17:35:00|50135|50115|50139.4|50119.4|50156.9|50136.9|50083.1|50063.1|226
1762450800000|2025-11-06 17:40:00|50137.5|50117.5|50174.4|50154.4|50185|50165|50132.5|50112.5|121
1762451100000|2025-11-06 17:45:00|50175|50155|50202.6|50182.6|50205.6|50185.6|50175|50155|142
1762451400000|2025-11-06 17:50:00|50202|50182|50245.1|50225.1|50252.6|50232.6|50200.1|50180.1|191
1762451700000|2025-11-06 17:55:00|50248.2|50228.2|50227|50207|50257.6|50237.6|50195.1|50175.1|859
1762452000000|2025-11-06 18:00:00|50223.2|50203.2|50202|50182|50240.1|50220.1|50196.5|50176.5|504
1762452300000|2025-11-06 18:05:00|50199.5|50179.5|50175.2|50155.2|50199.5|50179.5|50142.6|50122.6|89
1762452600000|2025-11-06 18:10:00|50174.6|50154.6|50217.7|50197.7|50220.8|50200.8|50170.2|50150.2|76
1762452900000|2025-11-06 18:15:00|50217.1|50197.1|50215.2|50195.2|50237.7|50217.7|50209.6|50189.6|90
1762453200000|2025-11-06 18:20:00|50217.7|50197.7|50242.7|50222.7|50242.7|50222.7|50213.3|50193.3|40
1762453500000|2025-11-06 18:25:00|50245.2|50225.2|50242.8|50222.8|50262.2|50242.2|50240.3|50220.3|33
1762453800000|2025-11-06 18:30:00|50243.4|50223.4|50315.3|50295.3|50327.8|50307.8|50242.8|50222.8|46
1762454100000|2025-11-06 18:35:00|50313.4|50293.4|50322.2|50302.2|50325.3|50305.3|50292.8|50272.8|23
1762454400000|2025-11-06 18:40:00|50320.3|50300.3|50315.3|50295.3|50327.8|50307.8|50305.3|50285.3|287
1762454700000|2025-11-06 18:45:00|50312.8|50292.8|50310.4|50290.4|50315.3|50295.3|50277.9|50257.9|54
1762455000000|2025-11-06 18:50:00|50314.2|50294.2|50317.9|50297.9|50356.6|50336.6|50305.4|50285.4|400
1762455300000|2025-11-06 18:55:00|50320.4|50300.4|50280.4|50260.4|50322.9|50302.9|50261.6|50241.6|87
1762455600000|2025-11-06 19:00:00|50282.3|50262.3|50353|50333|50353|50333|50267.9|50247.9|42
1762455900000|2025-11-06 19:05:00|50355.5|50335.5|50338|50318|50363|50343|50325.5|50305.5|41
1762456200000|2025-11-06 19:10:00|50338.6|50318.6|50370.5|50350.5|50370.5|50350.5|50330.5|50310.5|92
1762456500000|2025-11-06 19:15:00|50371.1|50351.1|50345.5|50325.5|50375.5|50355.5|50343|50323|16
1762456800000|2025-11-06 19:20:00|50343|50323|50340.6|50320.6|50345.6|50325.6|50328|50308|15
1762457100000|2025-11-06 19:25:00|50343.1|50323.1|50358.1|50338.1|50365.6|50345.6|50343.1|50323.1|19
1762457400000|2025-11-06 19:30:00|50356.2|50336.2|50378.7|50358.7|50378.7|50358.7|50355.6|50335.6|15
1762457700000|2025-11-06 19:35:00|50380.6|50360.6|50373.1|50353.1|50388.1|50368.1|50373.1|50353.1|9
1762458000000|2025-11-06 19:40:00|50372.5|50352.5|50348.8|50328.8|50372.5|50352.5|50333.2|50313.2|20
1762458300000|2025-11-06 19:45:00|50350.7|50330.7|50328.2|50308.2|50355.7|50335.7|50323.8|50303.8|36
1762458600000|2025-11-06 19:50:00|50327.6|50307.6|50322.6|50302.6|50340.1|50320.1|50298.2|50278.2|60
1762458900000|2025-11-06 19:55:00|50320.7|50300.7|50370.7|50350.7|50385.7|50365.7|50320.7|50300.7|46
1762459200000|2025-11-06 20:00:00|50373.2|50353.2|50395.8|50375.8|50400.8|50380.8|50373.2|50353.2|70
1762459500000|2025-11-06 20:05:00|50396.4|50376.4|50390.8|50370.8|50411.4|50391.4|50376.4|50356.4|58
1762459800000|2025-11-06 20:10:00|50391.4|50371.4|50345.8|50325.8|50393.3|50373.3|50345.8|50325.8|8
1762460100000|2025-11-06 20:15:00|50345.2|50325.2|50325.8|50305.8|50345.8|50325.8|50315.8|50295.8|48
1762460400000|2025-11-06 20:20:00|50326.4|50306.4|50348.4|50328.4|50348.4|50328.4|50326.4|50306.4|4
1762460700000|2025-11-06 20:25:00|50349|50329|50325.9|50305.9|50368.4|50348.4|50325.3|50305.3|22
1762461000000|2025-11-06 20:30:00|50328.4|50308.4|50364|50344|50365.9|50345.9|50328.4|50308.4|34
1762461300000|2025-11-06 20:35:00|50365.9|50345.9|50358.4|50338.4|50375.9|50355.9|50358.4|50338.4|16
1762461600000|2025-11-06 20:40:00|50360.9|50340.9|50356|50336|50373.5|50353.5|50337.9|50317.9|20
1762461900000|2025-11-06 20:45:00|50355.4|50335.4|50313.5|50293.5|50355.4|50335.4|50311|50291|29
1762462200000|2025-11-06 20:50:00|50314.1|50294.1|50332.9|50312.9|50353.5|50333.5|50313.5|50293.5|27
1762462500000|2025-11-06 20:55:00|50330.4|50310.4|50311.5|50291.5|50331|50311|50296|50276|56
1762462800000|2025-11-06 21:00:00|50317.2|50297.2|50311.7|50291.7|50323.6|50303.6|50291.1|50271.1|46
1762463100000|2025-11-06 21:05:00|50311.1|50291.1|50301.1|50281.1|50311.7|50291.7|50301.1|50281.1|12
1762463400000|2025-11-06 21:10:00|50306.1|50286.1|50321.1|50301.1|50321.1|50301.1|50306.1|50286.1|8
1762463700000|2025-11-06 21:15:00|50318.6|50298.6|50330.6|50310.6|50332.5|50312.5|50316.1|50296.1|6
1762464000000|2025-11-06 21:20:00|50328.1|50308.1|50316.2|50296.2|50328.1|50308.1|50314.3|50294.3|3
1762464300000|2025-11-06 21:25:00|50314.3|50294.3|50326.2|50306.2|50328.7|50308.7|50308.7|50288.7|14
1762464600000|2025-11-06 21:30:00|50323.7|50303.7|50301.2|50281.2|50323.7|50303.7|50298.7|50278.7|10
1762464900000|2025-11-06 21:35:00|50300.6|50280.6|50301.3|50281.3|50303.7|50283.7|50296.2|50276.2|9
1762465200000|2025-11-06 21:40:00|50306.3|50286.3|50311.3|50291.3|50311.3|50291.3|50306.3|50286.3|4
1762465500000|2025-11-06 21:45:00|50313.8|50293.8|50313.8|50293.8|50313.8|50293.8|50313.8|50293.8|4
1762465800000|2025-11-06 21:50:00|50310.7|50290.7|50293.8|50273.8|50310.7|50290.7|50290.7|50270.7|25
1762466100000|2025-11-06 21:55:00|50296.3|50276.3|50308.9|50288.9|50311.4|50291.4|50296.3|50276.3|12
1762470000000|2025-11-06 23:00:00|50283|50263|50274|50254|50292.1|50272.1|50256.7|50236.7|30
1762470300000|2025-11-06 23:05:00|50273.5|50253.5|50286.1|50266.1|50286.7|50266.7|50240.4|50220.4|13
1762470600000|2025-11-06 23:10:00|50286.7|50266.7|50331.2|50311.2|50341.7|50321.7|50286.7|50266.7|19
1762470900000|2025-11-06 23:15:00|50329.3|50309.3|50357.4|50337.4|50357.4|50337.4|50311.8|50291.8|12
1762471200000|2025-11-06 23:20:00|50359.3|50339.3|50361.8|50341.8|50369.3|50349.3|50356.8|50336.8|5
1762471500000|2025-11-06 23:25:00|50357.4|50337.4|50351.3|50331.3|50366.8|50346.8|50350.6|50330.6|6
1762471800000|2025-11-06 23:30:00|50346.8|50326.8|50334.4|50314.4|50346.9|50326.9|50329.4|50309.4|17
1762472100000|2025-11-06 23:35:00|50331.9|50311.9|50344.4|50324.4|50344.4|50324.4|50331.9|50311.9|6
1762472400000|2025-11-06 23:40:00|50346.9|50326.9|50353.1|50333.1|50353.1|50333.1|50344.4|50324.4|7
1762472700000|2025-11-06 23:45:00|50353.7|50333.7|50359.4|50339.4|50371.3|50351.3|50353.7|50333.7|9
1762473000000|2025-11-06 23:50:00|50359.5|50339.5|50364.5|50344.5|50364.5|50344.5|50359.5|50339.5|0
1762473300000|2025-11-06 23:55:00|50363.9|50343.9|50362|50342|50363.9|50343.9|50362|50342|1
1762473600000|2025-11-07 00:00:00|50359.5|50339.5|50344.5|50324.5|50359.5|50339.5|50327|50307|10
1762473900000|2025-11-07 00:05:00|50345.7|50325.7|50372|50352|50401.4|50381.4|50345.7|50325.7|23
1762474200000|2025-11-07 00:10:00|50374.5|50354.5|50359.6|50339.6|50382.1|50362.1|50359|50339|14
1762474500000|2025-11-07 00:15:00|50357.7|50337.7|50339.6|50319.6|50359.6|50339.6|50337.1|50317.1|7
1762474800000|2025-11-07 00:20:00|50347.1|50327.1|50369.6|50349.6|50384.6|50364.6|50347.1|50327.1|30
1762475100000|2025-11-07 00:25:00|50367.7|50347.7|50349.6|50329.6|50367.7|50347.7|50342.1|50322.1|7
1762475400000|2025-11-07 00:30:00|50349.7|50329.7|50369.7|50349.7|50379.7|50359.7|50349.7|50329.7|9
1762475700000|2025-11-07 00:35:00|50374.7|50354.7|50359.7|50339.7|50374.7|50354.7|50354.7|50334.7|1
1762476000000|2025-11-07 00:40:00|50359.1|50339.1|50359.7|50339.7|50364.1|50344.1|50352.2|50332.2|12
1762476300000|2025-11-07 00:45:00|50362.2|50342.2|50344.8|50324.8|50362.2|50342.2|50344.8|50324.8|14
1762476600000|2025-11-07 00:50:00|50347.3|50327.3|50344.8|50324.8|50349.8|50329.8|50342.3|50322.3|12
1762476900000|2025-11-07 00:55:00|50342.3|50322.3|50337.3|50317.3|50345.4|50325.4|50320.4|50300.4|28
1762477200000|2025-11-07 01:00:00|50339.8|50319.8|50397.3|50377.3|50402.3|50382.3|50314.8|50294.8|150
1762477500000|2025-11-07 01:05:00|50397.9|50377.9|50356.8|50336.8|50427.3|50407.3|50354.3|50334.3|49
1762477800000|2025-11-07 01:10:00|50354.3|50334.3|50389.9|50369.9|50419.9|50399.9|50354.3|50334.3|37
1762478100000|2025-11-07 01:15:00|50392.4|50372.4|50386.8|50366.8|50419.9|50399.9|50377.4|50357.4|24
1762478400000|2025-11-07 01:20:00|50384.9|50364.9|50399.9|50379.9|50405.5|50385.5|50380.5|50360.5|15
1762478700000|2025-11-07 01:25:00|50395.5|50375.5|50340|50320|50395.5|50375.5|50340|50320|19
1762479000000|2025-11-07 01:30:00|50340.5|50320.5|50298.1|50278.1|50375|50355|50290|50270|29
1762479300000|2025-11-07 01:35:00|50300|50280|50381.9|50361.9|50382.5|50362.5|50290|50270|37
1762479600000|2025-11-07 01:40:00|50380|50360|50455|50435|50462.5|50442.5|50377.5|50357.5|53
1762479900000|2025-11-07 01:45:00|50457.5|50437.5|50368.9|50348.9|50465|50445|50368.9|50348.9|33
1762480200000|2025-11-07 01:50:00|50362.6|50342.6|50380.1|50360.1|50410.7|50390.7|50354.5|50334.5|22
1762480500000|2025-11-07 01:55:00|50379.5|50359.5|50441.3|50421.3|50442.6|50422.6|50360.1|50340.1|13
1762480800000|2025-11-07 02:00:00|50443.2|50423.2|50422.1|50402.1|50457.6|50437.6|50415.1|50395.1|22
1762481100000|2025-11-07 02:05:00|50420.1|50400.1|50410.8|50390.8|50420.1|50400.1|50377.7|50357.7|11
1762481400000|2025-11-07 02:10:00|50410.2|50390.2|50369.6|50349.6|50410.2|50390.2|50362.7|50342.7|7
1762481700000|2025-11-07 02:15:00|50367.7|50347.7|50330.2|50310.2|50370.2|50350.2|50312.7|50292.7|44
1762482000000|2025-11-07 02:20:00|50330.8|50310.8|50340.3|50320.3|50340.3|50320.3|50297.7|50277.7|18
1762482300000|2025-11-07 02:25:00|50339.7|50319.7|50317.8|50297.8|50355.3|50335.3|50317.8|50297.8|5
1762482600000|2025-11-07 02:30:00|50317.2|50297.2|50312.8|50292.8|50335.3|50315.3|50300.3|50280.3|22
1762482900000|2025-11-07 02:35:00|50307.8|50287.8|50395.3|50375.3|50418.4|50398.4|50305.3|50285.3|18
1762483200000|2025-11-07 02:40:00|50397.2|50377.2|50345.4|50325.4|50397.8|50377.8|50342.9|50322.9|16
1762483500000|2025-11-07 02:45:00|50347.9|50327.9|50352.9|50332.9|50355.4|50335.4|50327.9|50307.9|33
1762483800000|2025-11-07 02:50:00|50350.4|50330.4|50350.4|50330.4|50374.8|50354.8|50332.9|50312.9|8
1762484100000|2025-11-07 02:55:00|50352.9|50332.9|50357.9|50337.9|50370.4|50350.4|50349.8|50329.8|12
1762484400000|2025-11-07 03:00:00|50352.9|50332.9|50375.5|50355.5|50400.5|50380.5|50345.4|50325.4|36
1762484700000|2025-11-07 03:05:00|50378|50358|50350.5|50330.5|50398.5|50378.5|50350.5|50330.5|18
1762485000000|2025-11-07 03:10:00|50348|50328|50313.6|50293.6|50348|50328|50300.5|50280.5|36
1762485300000|2025-11-07 03:15:00|50315.5|50295.5|50199.4|50179.4|50315.5|50295.5|50186.9|50166.9|105
1762485600000|2025-11-07 03:20:00|50200|50180|50245|50225|50252.5|50232.5|50180|50160|56
1762485900000|2025-11-07 03:25:00|50243.1|50223.1|50232.5|50212.5|50243.1|50223.1|50222.5|50202.5|15
1762486200000|2025-11-07 03:30:00|50230|50210|50240|50220|50245.6|50225.6|50212.5|50192.5|17
1762486500000|2025-11-07 03:35:00|50235|50215|50214.5|50194.5|50235|50215|50214.5|50194.5|22
1762486800000|2025-11-07 03:40:00|50212.6|50192.6|50230.1|50210.1|50232.6|50212.6|50212.6|50192.6|9
1762487100000|2025-11-07 03:45:00|50229.5|50209.5|50235.1|50215.1|50235.1|50215.1|50207.6|50187.6|9
1762487400000|2025-11-07 03:50:00|50232.6|50212.6|50207.6|50187.6|50235.1|50215.1|50204.5|50184.5|6
1762487700000|2025-11-07 03:55:00|50210.1|50190.1|50232.7|50212.7|50235.2|50215.2|50210.1|50190.1|5
1762488000000|2025-11-07 04:00:00|50230.2|50210.2|50227.7|50207.7|50235.2|50215.2|50187.7|50167.7|25
1762488300000|2025-11-07 04:05:00|50230.2|50210.2|50222.1|50202.1|50257.7|50237.7|50222.1|50202.1|13
1762488600000|2025-11-07 04:10:00|50224.6|50204.6|50225.2|50205.2|50230.2|50210.2|50219.6|50199.6|5
1762488900000|2025-11-07 04:15:00|50227.7|50207.7|50282.8|50262.8|50282.8|50262.8|50222.7|50202.7|20
1762489200000|2025-11-07 04:20:00|50280.9|50260.9|50285.3|50265.3|50285.3|50265.3|50265.3|50245.3|9
1762489500000|2025-11-07 04:25:00|50287.2|50267.2|50307.8|50287.8|50307.8|50287.8|50285.3|50265.3|15
1762489800000|2025-11-07 04:30:00|50308.4|50288.4|50310.3|50290.3|50330.3|50310.3|50302.8|50282.8|6
1762490100000|2025-11-07 04:35:00|50310.4|50290.4|50307.9|50287.9|50315.9|50295.9|50300.4|50280.4|10
1762490400000|2025-11-07 04:40:00|50310.4|50290.4|50292.9|50272.9|50317.9|50297.9|50292.9|50272.9|2
1762490700000|2025-11-07 04:45:00|50292.3|50272.3|50290.4|50270.4|50292.9|50272.9|50287.3|50267.3|7
1762491000000|2025-11-07 04:50:00|50292.4|50272.4|50305.5|50285.5|50311.8|50291.8|50292.4|50272.4|5
1762491300000|2025-11-07 04:55:00|50303|50283|50323|50303|50328|50308|50299.9|50279.9|5
1762491600000|2025-11-07 05:00:00|50320.5|50300.5|50348|50328|50348|50328|50300.5|50280.5|8
1762491900000|2025-11-07 05:05:00|50350.5|50330.5|50353|50333|50358|50338|50343|50323|12
1762492200000|2025-11-07 05:10:00|50351.1|50331.1|50347.5|50327.5|50351.1|50331.1|50338.1|50318.1|13
1762492500000|2025-11-07 05:15:00|50343.6|50323.6|50363.1|50343.1|50368.7|50348.7|50333.1|50313.1|43
1762492800000|2025-11-07 05:20:00|50360.6|50340.6|50335.6|50315.6|50368.1|50348.1|50335.6|50315.6|21
1762493100000|2025-11-07 05:25:00|50336.2|50316.2|50348.1|50328.1|50353.1|50333.1|50317.5|50297.5|25
1762493400000|2025-11-07 05:30:00|50350.1|50330.1|50383.2|50363.2|50411.2|50391.2|50350.1|50330.1|53
1762493700000|2025-11-07 05:35:00|50385.1|50365.1|50393.2|50373.2|50408.2|50388.2|50383.2|50363.2|15
1762494000000|2025-11-07 05:40:00|50393.8|50373.8|50365.1|50345.1|50406.3|50386.3|50351.3|50331.3|32
1762494300000|2025-11-07 05:45:00|50367.6|50347.6|50285.7|50265.7|50368.2|50348.2|50285.7|50265.7|14
1762494600000|2025-11-07 05:50:00|50283.8|50263.8|50263.3|50243.3|50313.3|50293.3|50250.2|50230.2|25
1762494900000|2025-11-07 05:55:00|50262.7|50242.7|50275.8|50255.8|50297.7|50277.7|50255.2|50235.2|40
1762495200000|2025-11-07 06:00:00|50278.3|50258.3|50313.9|50293.9|50313.9|50293.9|50230.8|50210.8|29
1762495500000|2025-11-07 06:05:00|50313.3|50293.3|50323.9|50303.9|50338.9|50318.9|50283.9|50263.9|11
1762495800000|2025-11-07 06:10:00|50321.4|50301.4|50324|50304|50341.4|50321.4|50311.4|50291.4|7
1762496100000|2025-11-07 06:15:00|50324.5|50304.5|50351.5|50331.5|50364|50344|50324|50304|16
1762496400000|2025-11-07 06:20:00|50352.1|50332.1|50358.4|50338.4|50359|50339|50334|50314|13
1762496700000|2025-11-07 06:25:00|50356.5|50336.5|50366.5|50346.5|50391.5|50371.5|50356.5|50336.5|11
1762497000000|2025-11-07 06:30:00|50366|50346|50381.6|50361.6|50381.6|50361.6|50339|50319|23
1762497300000|2025-11-07 06:35:00|50379.1|50359.1|50319.1|50299.1|50379.1|50359.1|50299.1|50279.1|37
1762497600000|2025-11-07 06:40:00|50318.5|50298.5|50334.1|50314.1|50339.1|50319.1|50314.1|50294.1|15
1762497900000|2025-11-07 06:45:00|50336.6|50316.6|50346.6|50326.6|50356.6|50336.6|50331|50311|11
1762498200000|2025-11-07 06:50:00|50342.2|50322.2|50323.6|50303.6|50344.1|50324.1|50306.6|50286.6|15
1762498500000|2025-11-07 06:55:00|50321.7|50301.7|50356.7|50336.7|50361.7|50341.7|50321.7|50301.7|10
1762498800000|2025-11-07 07:00:00|50364.8|50344.8|50401.7|50381.7|50419.2|50399.2|50356.7|50336.7|55
1762499100000|2025-11-07 07:05:00|50404.2|50384.2|50406.2|50386.2|50434.2|50414.2|50384.2|50364.2|86
1762499400000|2025-11-07 07:10:00|50405|50385|50487.3|50467.3|50496.8|50476.8|50393.7|50373.7|70
1762499700000|2025-11-07 07:15:00|50489.3|50469.3|50534.3|50514.3|50547.4|50527.4|50489.3|50469.3|88
1762500000000|2025-11-07 07:20:00|50536.2|50516.2|50551.8|50531.8|50623.5|50603.5|50534.3|50514.3|107
1762500300000|2025-11-07 07:25:00|50554.3|50534.3|50485.7|50465.7|50554.3|50534.3|50484.3|50464.3|53
1762500600000|2025-11-07 07:30:00|50484.3|50464.3|50456.9|50436.9|50489.3|50469.3|50431.9|50411.9|85
1762500900000|2025-11-07 07:35:00|50456.3|50436.3|50415|50395|50466.9|50446.9|50415|50395|20
1762501200000|2025-11-07 07:40:00|50414.4|50394.4|50416.9|50396.9|50434.4|50414.4|50393.8|50373.8|34
1762501500000|2025-11-07 07:45:00|50416.3|50396.3|50406.9|50386.9|50420|50400|50394.4|50374.4|16
1762501800000|2025-11-07 07:50:00|50410|50390|50507|50487|50517|50497|50372|50352|98
1762502100000|2025-11-07 07:55:00|50506.4|50486.4|50524.5|50504.5|50532|50512|50494.5|50474.5|23
1762502400000|2025-11-07 08:00:00|50526.4|50506.4|50464.5|50444.5|50565.9|50545.9|50397.6|50377.6|142
1762502700000|2025-11-07 08:05:00|50464|50444|50452.1|50432.1|50539.5|50519.5|50452.1|50432.1|75
1762503000000|2025-11-07 08:10:00|50454|50434|50392.1|50372.1|50462.1|50442.1|50387.1|50367.1|82
1762503300000|2025-11-07 08:15:00|50391.5|50371.5|50427.1|50407.1|50452.1|50432.1|50387.1|50367.1|41
1762503600000|2025-11-07 08:20:00|50429.6|50409.6|50422.1|50402.1|50457.1|50437.1|50392.1|50372.1|39
1762503900000|2025-11-07 08:25:00|50424.6|50404.6|50394.7|50374.7|50442.1|50422.1|50389.7|50369.7|22
1762504200000|2025-11-07 08:30:00|50400.2|50380.2|50419.7|50399.7|50427.2|50407.2|50376.6|50356.6|41
1762504500000|2025-11-07 08:35:00|50417.8|50397.8|50417.2|50397.2|50450.3|50430.3|50374.7|50354.7|60
1762504800000|2025-11-07 08:40:00|50419.7|50399.7|50409.7|50389.7|50437.2|50417.2|50409.2|50389.2|38
1762505100000|2025-11-07 08:45:00|50414.7|50394.7|50434.8|50414.8|50446.7|50426.7|50414.7|50394.7|10
1762505400000|2025-11-07 08:50:00|50437.3|50417.3|50424.2|50404.2|50452.3|50432.3|50424.2|50404.2|19
1762505700000|2025-11-07 08:55:00|50422.3|50402.3|50456.7|50436.7|50462.3|50442.3|50409.8|50389.8|14
1762506000000|2025-11-07 09:00:00|50454.2|50434.2|50354.8|50334.8|50454.2|50434.2|50222.3|50202.3|283
1762506300000|2025-11-07 09:05:00|50359.8|50339.8|50472.4|50452.4|50474.9|50454.9|50329.8|50309.8|134
1762506600000|2025-11-07 09:10:00|50471.8|50451.8|50486.2|50466.2|50512.4|50492.4|50452.4|50432.4|118
1762506900000|2025-11-07 09:15:00|50482.4|50462.4|50470.5|50450.5|50512.4|50492.4|50454.9|50434.9|70
1762507200000|2025-11-07 09:20:00|50469.9|50449.9|50460.5|50440.5|50469.9|50449.9|50442.4|50422.4|27
1762507500000|2025-11-07 09:25:00|50462.4|50442.4|50469.4|50449.4|50493|50473|50457.5|50437.5|25
1762507800000|2025-11-07 09:30:00|50467.5|50447.5|50437.5|50417.5|50512.5|50492.5|50432.5|50412.5|52
1762508100000|2025-11-07 09:35:00|50435.6|50415.6|50460|50440|50462.5|50442.5|50432.5|50412.5|21
1762508400000|2025-11-07 09:40:00|50462.5|50442.5|50455.6|50435.6|50462.5|50442.5|50412.5|50392.5|24
1762508700000|2025-11-07 09:45:00|50457.6|50437.6|50452.6|50432.6|50485.1|50465.1|50447.6|50427.6|16
1762509000000|2025-11-07 09:50:00|50453.2|50433.2|50472.6|50452.6|50482.6|50462.6|50422.6|50402.6|29
1762509300000|2025-11-07 09:55:00|50470.1|50450.1|50512.6|50492.6|50515.1|50495.1|50470.1|50450.1|42
1762509600000|2025-11-07 10:00:00|50509.6|50489.6|50578.2|50558.2|50585.1|50565.1|50495.1|50475.1|70
1762509900000|2025-11-07 10:05:00|50580.2|50560.2|50562.7|50542.7|50580.2|50560.2|50562.7|50542.7|9
1762510200000|2025-11-07 10:10:00|50554.6|50534.6|50532.7|50512.7|50570.8|50550.8|50532.7|50512.7|38
1762510500000|2025-11-07 10:15:00|50530.8|50510.8|50492.2|50472.2|50530.8|50510.8|50490.2|50470.2|24
1762510800000|2025-11-07 10:20:00|50489.7|50469.7|50500.3|50480.3|50500.8|50480.8|50470.2|50450.2|36
1762511100000|2025-11-07 10:25:00|50499.7|50479.7|50505.9|50485.9|50507.8|50487.8|50482.8|50462.8|38
1762511400000|2025-11-07 10:30:00|50503.4|50483.4|50502.2|50482.2|50517.8|50497.8|50502.2|50482.2|12
1762511700000|2025-11-07 10:35:00|50499.7|50479.7|50512.8|50492.8|50519|50499|50495.3|50475.3|20
1762512000000|2025-11-07 10:40:00|50507.8|50487.8|50480.9|50460.9|50509|50489|50475.4|50455.4|11
1762512300000|2025-11-07 10:45:00|50481.5|50461.5|50482.9|50462.9|50500.4|50480.4|50465.4|50445.4|22
1762512600000|2025-11-07 10:50:00|50480.4|50460.4|50504.3|50484.3|50507.9|50487.9|50477.9|50457.9|18
1762512900000|2025-11-07 10:55:00|50500.4|50480.4|50480.4|50460.4|50507.9|50487.9|50463.5|50443.5|31
1762513200000|2025-11-07 11:00:00|50479.9|50459.9|50443|50423|50479.9|50459.9|50442.9|50422.9|21
1762513500000|2025-11-07 11:05:00|50442.4|50422.4|50315.5|50295.5|50442.4|50422.4|50315.5|50295.5|121
1762513800000|2025-11-07 11:10:00|50316.1|50296.1|50254.9|50234.9|50341.9|50321.9|50252.4|50232.4|85
1762514100000|2025-11-07 11:15:00|50248.6|50228.6|50260.5|50240.5|50260.5|50240.5|50212.5|50192.5|130
1762514400000|2025-11-07 11:20:00|50262.5|50242.5|50258.1|50238.1|50307.5|50287.5|50248.1|50228.1|63
1762514700000|2025-11-07 11:25:00|50258.6|50238.6|50213.1|50193.1|50265.6|50245.6|50213.1|50193.1|232
1762515000000|2025-11-07 11:30:00|50218.1|50198.1|50172.3|50152.3|50220.6|50200.6|50148.7|50128.7|124
1762515300000|2025-11-07 11:35:00|50172.9|50152.9|50178.7|50158.7|50223.1|50203.1|50158.1|50138.1|116
1762515600000|2025-11-07 11:40:00|50180.7|50160.7|50199.5|50179.5|50205.7|50185.7|50168.2|50148.2|206
1762515900000|2025-11-07 11:45:00|50197.6|50177.6|50245.7|50225.7|50245.7|50225.7|50187|50167|92
1762516200000|2025-11-07 11:50:00|50258.2|50238.2|50293.2|50273.2|50308.2|50288.2|50255.7|50235.7|68
1762516500000|2025-11-07 11:55:00|50288.2|50268.2|50330.8|50310.8|50333.3|50313.3|50283.2|50263.2|23
1762516800000|2025-11-07 12:00:00|50333.3|50313.3|50360.8|50340.8|50365.8|50345.8|50310.8|50290.8|34
1762517100000|2025-11-07 12:05:00|50353.9|50333.9|50360.8|50340.8|50370.8|50350.8|50345.8|50325.8|22
1762517400000|2025-11-07 12:10:00|50365.8|50345.8|50335.8|50315.8|50378.3|50358.3|50328.3|50308.3|22
1762517700000|2025-11-07 12:15:00|50336.4|50316.4|50302.8|50282.8|50368.3|50348.3|50302.8|50282.8|17
1762518000000|2025-11-07 12:20:00|50305.3|50285.3|50348.4|50328.4|50348.4|50328.4|50295.9|50275.9|20
1762518300000|2025-11-07 12:25:00|50349|50329|50362.8|50342.8|50390.3|50370.3|50345.9|50325.9|35
1762518600000|2025-11-07 12:30:00|50362.3|50342.3|50428.4|50408.4|50435.4|50415.4|50358.4|50338.4|105
1762518900000|2025-11-07 12:35:00|50429|50409|50422.9|50402.9|50440.9|50420.9|50406|50386|35
1762519200000|2025-11-07 12:40:00|50423.5|50403.5|50408.5|50388.5|50458.5|50438.5|50406|50386|107
1762519500000|2025-11-07 12:45:00|50411|50391|50370.4|50350.4|50416|50396|50370.4|50350.4|44
1762519800000|2025-11-07 12:50:00|50366|50346|50368|50348|50391.6|50371.6|50351|50331|65
1762520100000|2025-11-07 12:55:00|50365.5|50345.5|50393.6|50373.6|50393.6|50373.6|50361|50341|97
1762520400000|2025-11-07 13:00:00|50394.1|50374.1|50393.6|50373.6|50426.1|50406.1|50346.1|50326.1|167
1762520700000|2025-11-07 13:05:00|50391.1|50371.1|50513.6|50493.6|50520.5|50500.5|50391.1|50371.1|151
1762521000000|2025-11-07 13:10:00|50513.1|50493.1|50485.6|50465.6|50586.1|50566.1|50468.6|50448.6|284
1762521300000|2025-11-07 13:15:00|50483.6|50463.6|50562.3|50542.3|50586.7|50566.7|50448.7|50428.7|338
1762521600000|2025-11-07 13:20:00|50559.2|50539.2|50472.3|50452.3|50584.8|50564.8|50472.3|50452.3|155
1762521900000|2025-11-07 13:25:00|50466.8|50446.8|50455.7|50435.7|50468.7|50448.7|50431.2|50411.2|285
1762522200000|2025-11-07 13:30:00|50455.1|50435.1|50403.8|50383.8|50473.2|50453.2|50388.7|50368.7|273
1762522500000|2025-11-07 13:35:00|50406.3|50386.3|50455.1|50435.1|50460.7|50440.7|50393.2|50373.2|66
1762522800000|2025-11-07 13:40:00|50452.1|50432.1|50326.3|50306.3|50452.1|50432.1|50326.3|50306.3|132
1762523100000|2025-11-07 13:45:00|50323.8|50303.8|50341.3|50321.3|50360|50340|50321.3|50301.3|77
1762523400000|2025-11-07 13:50:00|50341.9|50321.9|50348.9|50328.9|50363.8|50343.8|50341.3|50321.3|38
1762523700000|2025-11-07 13:55:00|50349.4|50329.4|50241.4|50221.4|50361.4|50341.4|50235.2|50215.2|206
1762524000000|2025-11-07 14:00:00|50240.8|50220.8|50228.9|50208.9|50256.4|50236.4|50182|50162|385
1762524300000|2025-11-07 14:05:00|50228.3|50208.3|50287.8|50267.8|50290.9|50270.9|50190.3|50170.3|616
1762524600000|2025-11-07 14:10:00|50287.2|50267.2|50244|50224|50297.2|50277.2|50244|50224|490
1762524900000|2025-11-07 14:15:00|50246.5|50226.5|50201.5|50181.5|50246.5|50226.5|50201.5|50181.5|328
1762525200000|2025-11-07 14:20:00|50199|50179|50166.5|50146.5|50216.5|50196.5|50162.1|50142.1|194
1762525500000|2025-11-07 14:25:00|50164.6|50144.6|50234.6|50214.6|50254|50234|50164.6|50144.6|538
1762525800000|2025-11-07 14:30:00|50232.7|50212.7|50159.1|50139.1|50232.7|50212.7|50132.1|50112.1|269
1762526100000|2025-11-07 14:35:00|50159.6|50139.6|50109.1|50089.1|50179.6|50159.6|50092.1|50072.1|308
1762526400000|2025-11-07 14:40:00|50107.2|50087.2|50148.5|50128.5|50176.6|50156.6|50107.2|50087.2|181
1762526700000|2025-11-07 14:45:00|50149.1|50129.1|50156.1|50136.1|50199.1|50179.1|50144.1|50124.1|214
1762527000000|2025-11-07 14:50:00|50156.6|50136.6|50201.7|50181.7|50219.7|50199.7|50156.6|50136.6|193
1762527300000|2025-11-07 14:55:00|50199.2|50179.2|50193.6|50173.6|50216.7|50196.7|50171.7|50151.7|129
1762527600000|2025-11-07 15:00:00|50194.2|50174.2|50168.7|50148.7|50214.2|50194.2|50134.8|50114.8|222
1762527900000|2025-11-07 15:05:00|50171.7|50151.7|50202.9|50182.9|50202.9|50182.9|50124.2|50104.2|233
1762528200000|2025-11-07 15:10:00|50204.8|50184.8|50190.4|50170.4|50232.3|50212.3|50172.9|50152.9|178
1762528500000|2025-11-07 15:15:00|50191|50171|50152.9|50132.9|50215.4|50195.4|50130.4|50110.4|139
1762528800000|2025-11-07 15:20:00|50157.9|50137.9|50100.5|50080.5|50185.4|50165.4|50077.7|50057.7|261
1762529100000|2025-11-07 15:25:00|50103|50083|50155.5|50135.5|50203|50183|50103|50083|189
1762529400000|2025-11-07 15:30:00|50153|50133|50143.8|50123.8|50190.5|50170.5|50140.5|50120.5|107
1762529700000|2025-11-07 15:35:00|50138|50118|50159.7|50139.7|50221.7|50201.7|50138|50118|178
1762530000000|2025-11-07 15:40:00|50162.2|50142.2|50129.2|50109.2|50176.7|50156.7|50119.2|50099.2|124
1762530300000|2025-11-07 15:45:00|50128.6|50108.6|50133.7|50113.7|50137.3|50117.3|50091.7|50071.7|327
1762530600000|2025-11-07 15:50:00|50136.2|50116.2|50129.3|50109.3|50158.7|50138.7|50126.8|50106.8|176
1762530900000|2025-11-07 15:55:00|50126.8|50106.8|50099.3|50079.3|50134.3|50114.3|50096.2|50076.2|235
1762531200000|2025-11-07 16:00:00|50101.8|50081.8|50125.4|50105.4|50131.8|50111.8|50094.3|50074.3|168
1762531500000|2025-11-07 16:05:00|50127.4|50107.4|50134.3|50114.3|50161.8|50141.8|50119.3|50099.3|177
1762531800000|2025-11-07 16:10:00|50134.9|50114.9|50141.9|50121.9|50174.9|50154.9|50134.9|50114.9|109
1762532100000|2025-11-07 16:15:00|50140.7|50120.7|50213|50193|50213|50193|50139.4|50119.4|231
1762532400000|2025-11-07 16:20:00|50215.5|50195.5|50255.5|50235.5|50278|50258|50215.5|50195.5|180
1762532700000|2025-11-07 16:25:00|50252.5|50232.5|50208.1|50188.1|50252.5|50232.5|50195.6|50175.6|105
1762533000000|2025-11-07 16:30:00|50204.2|50184.2|50255.6|50235.6|50265.6|50245.6|50200.6|50180.6|267
1762533300000|2025-11-07 16:35:00|50258.7|50238.7|50285.6|50265.6|50293.1|50273.1|50255.6|50235.6|233
1762533600000|2025-11-07 16:40:00|50280.6|50260.6|50290.6|50270.6|50298.1|50278.1|50245.6|50225.6|228
1762533900000|2025-11-07 16:45:00|50298.7|50278.7|50243.7|50223.7|50316.8|50296.8|50228.2|50208.2|182
1762534200000|2025-11-07 16:50:00|50245.7|50225.7|50265.7|50245.7|50291.2|50271.2|50245.7|50225.7|111
1762534500000|2025-11-07 16:55:00|50266.3|50246.3|50173.2|50153.2|50268.2|50248.2|50165.7|50145.7|329
1762534800000|2025-11-07 17:00:00|50170.7|50150.7|50143.2|50123.2|50182.7|50162.7|50132.1|50112.1|582
1762535100000|2025-11-07 17:05:00|50142.7|50122.7|50133.3|50113.3|50155.7|50135.7|50087.7|50067.7|187
1762535400000|2025-11-07 17:10:00|50130.8|50110.8|50115.8|50095.8|50143.3|50123.3|50083.3|50063.3|165
1762535700000|2025-11-07 17:15:00|50118.3|50098.3|50093.9|50073.9|50130.8|50110.8|50083.3|50063.3|59
1762536000000|2025-11-07 17:20:00|50092.8|50072.8|50132.2|50112.2|50170.3|50150.3|50090.8|50070.8|345
1762536300000|2025-11-07 17:25:00|50130.3|50110.3|50127.8|50107.8|50149.7|50129.7|50108.6|50088.6|1901
1762536600000|2025-11-07 17:30:00|50124.7|50104.7|50136.7|50116.7|50162.8|50142.8|50124.2|50104.2|234
1762536900000|2025-11-07 17:35:00|50134.8|50114.8|50140.4|50120.4|50147.8|50127.8|50124.2|50104.2|304
1762537200000|2025-11-07 17:40:00|50142.9|50122.9|50134.3|50114.3|50159.8|50139.8|50134.3|50114.3|98
1762537500000|2025-11-07 17:45:00|50131.8|50111.8|50107.3|50087.3|50144.8|50124.8|50104.3|50084.3|157
1762537800000|2025-11-07 17:50:00|50106.8|50086.8|50104.9|50084.9|50129.9|50109.9|50087.4|50067.4|354
1762538100000|2025-11-07 17:55:00|50107.9|50087.9|50098.8|50078.8|50166.8|50146.8|50093.8|50073.8|2320
1762538400000|2025-11-07 18:00:00|50099.3|50079.3|50092.7|50072.7|50101.3|50081.3|50086.3|50066.3|229
1762538700000|2025-11-07 18:05:00|50093.2|50073.2|50112.7|50092.7|50117.7|50097.7|50091.3|50071.3|106
1762539000000|2025-11-07 18:10:00|50113.3|50093.3|50138.3|50118.3|50138.3|50118.3|50113.3|50093.3|54
1762539300000|2025-11-07 18:15:00|50138.8|50118.8|50151.4|50131.4|50151.9|50131.9|50125.8|50105.8|125
1762539600000|2025-11-07 18:20:00|50148.9|50128.9|50166.4|50146.4|50168.9|50148.9|50146.4|50126.4|105
1762539900000|2025-11-07 18:25:00|50168.9|50148.9|50161.4|50141.4|50193.9|50173.9|50158.9|50138.9|54
1762540200000|2025-11-07 18:30:00|50162|50142|50158.9|50138.9|50173.4|50153.4|50158.9|50138.9|42
1762540500000|2025-11-07 18:35:00|50158.4|50138.4|50177|50157|50177|50157|50153.4|50133.4|76
1762540800000|2025-11-07 18:40:00|50177.6|50157.6|50144|50124|50177.6|50157.6|50140.4|50120.4|162
1762541100000|2025-11-07 18:45:00|50143.4|50123.4|50107.9|50087.9|50143.4|50123.4|50105.4|50085.4|42
1762541400000|2025-11-07 18:50:00|50106.8|50086.8|50128.5|50108.5|50128.5|50108.5|50100.4|50080.4|50
1762541700000|2025-11-07 18:55:00|50130.4|50110.4|50142.9|50122.9|50158.5|50138.5|50130.4|50110.4|46
1762542000000|2025-11-07 19:00:00|50141.8|50121.8|50148|50128|50153|50133|50135.5|50115.5|50
1762542300000|2025-11-07 19:05:00|50147.4|50127.4|50152.4|50132.4|50160.5|50140.5|50142.4|50122.4|18
1762542600000|2025-11-07 19:10:00|50153|50133|50166.1|50146.1|50174.1|50154.1|50141.6|50121.6|79
1762542900000|2025-11-07 19:15:00|50164.2|50144.2|50153.1|50133.1|50173|50153|50152.5|50132.5|29
1762543200000|2025-11-07 19:20:00|50153.6|50133.6|50151.7|50131.7|50154.8|50134.8|50141.7|50121.7|34
1762543500000|2025-11-07 19:25:00|50151.1|50131.1|50146.7|50126.7|50153.7|50133.7|50143.1|50123.1|18
1762543800000|2025-11-07 19:30:00|50149.2|50129.2|50154.3|50134.3|50162.3|50142.3|50149.2|50129.2|36
1762544100000|2025-11-07 19:35:00|50153.7|50133.7|50151.8|50131.8|50156.2|50136.2|50144.3|50124.3|112
1762544400000|2025-11-07 19:40:00|50154.3|50134.3|50159.3|50139.3|50199.9|50179.9|50141.8|50121.8|214
1762544700000|2025-11-07 19:45:00|50156.2|50136.2|50140.7|50120.7|50160.7|50140.7|50128.2|50108.2|57
1762545000000|2025-11-07 19:50:00|50138.2|50118.2|50155.7|50135.7|50163.2|50143.2|50138.2|50118.2|44
1762545300000|2025-11-07 19:55:00|50157.7|50137.7|50160.8|50140.8|50163.3|50143.3|50143.2|50123.2|27
1762545600000|2025-11-07 20:00:00|50160.2|50140.2|50140.8|50120.8|50163.3|50143.3|50140.8|50120.8|19
1762545900000|2025-11-07 20:05:00|50138.9|50118.9|50132.5|50112.5|50138.9|50118.9|50114.4|50094.4|30
1762546200000|2025-11-07 20:10:00|50135|50115|50137|50117|50144.5|50124.5|50132|50112|15
1762546500000|2025-11-07 20:15:00|50137.5|50117.5|50110.1|50090.1|50144.5|50124.5|50110.1|50090.1|44
1762546800000|2025-11-07 20:20:00|50112.6|50092.6|50094.5|50074.5|50117|50097|50093.9|50073.9|27
1762547100000|2025-11-07 20:25:00|50094|50074|50114.5|50094.5|50119.5|50099.5|50089.5|50069.5|37
1762547400000|2025-11-07 20:30:00|50121.5|50101.5|50132.1|50112.1|50154.5|50134.5|50121.5|50101.5|41
1762547700000|2025-11-07 20:35:00|50134|50114|50132.1|50112.1|50140.1|50120.1|50127.7|50107.7|29
1762548000000|2025-11-07 20:40:00|50132.7|50112.7|50134.6|50114.6|50147.1|50127.1|50122.1|50102.1|25
1762548300000|2025-11-07 20:45:00|50131.6|50111.6|50092.7|50072.7|50131.6|50111.6|50092.7|50072.7|30
1762548600000|2025-11-07 20:50:00|50094.6|50074.6|50093.5|50073.5|50103.5|50083.5|50093.5|50073.5|263
1762548900000|2025-11-07 20:55:00|50094.1|50074.1|50131.6|50111.6|50133.6|50113.6|50093.5|50073.5|55
1762549200000|2025-11-07 21:00:00|50133.6|50113.6|50148.6|50128.6|50168.6|50148.6|50131.1|50111.1|52
1762549500000|2025-11-07 21:05:00|50151.1|50131.1|50163.1|50143.1|50163.1|50143.1|50143.6|50123.6|22
1762549800000|2025-11-07 21:10:00|50161.1|50141.1|50158.7|50138.7|50163.6|50143.6|50158.6|50138.6|15
1762550100000|2025-11-07 21:15:00|50160.6|50140.6|50153.7|50133.7|50160.6|50140.6|50146.2|50126.2|31
1762550400000|2025-11-07 21:20:00|50153.1|50133.1|50143.7|50123.7|50153.7|50133.7|50143.7|50123.7|18
1762550700000|2025-11-07 21:25:00|50147.6|50127.6|50151.2|50131.2|50151.2|50131.2|50141.2|50121.2|13
1762551000000|2025-11-07 21:30:00|50148.7|50128.7|50148.8|50128.8|50153.7|50133.7|50143.7|50123.7|20
1762551300000|2025-11-07 21:35:00|50143.8|50123.8|50137.7|50117.7|50143.8|50123.8|50137.7|50117.7|13
1762551600000|2025-11-07 21:40:00|50135.7|50115.7|50128.8|50108.8|50137.7|50117.7|50123.8|50103.8|13
1762551900000|2025-11-07 21:45:00|50130.8|50110.8|50133.8|50113.8|50136.3|50116.3|50128.8|50108.8|7
1762552200000|2025-11-07 21:50:00|50128.8|50108.8|50131.4|50111.4|50131.4|50111.4|50123.8|50103.8|16
1762552500000|2025-11-07 21:55:00|50133.9|50113.9|50138.9|50118.9|50143.3|50123.3|50133.9|50113.9|24
1762729200000|2025-11-09 23:00:00|50269.3|50249.3|50306.3|50286.3|50318.8|50298.8|50261.8|50241.8|90
1762729500000|2025-11-09 23:05:00|50305.8|50285.8|50341.8|50321.8|50344.3|50324.3|50294.3|50274.3|81
1762729800000|2025-11-09 23:10:00|50339.3|50319.3|50441.8|50421.8|50449.3|50429.3|50339.3|50319.3|82
1762730100000|2025-11-09 23:15:00|50443.8|50423.8|50416.9|50396.9|50443.8|50423.8|50414.3|50394.3|37
1762730400000|2025-11-09 23:20:00|50414.4|50394.4|50419.4|50399.4|50426.9|50406.9|50414.4|50394.4|15
1762730700000|2025-11-09 23:25:00|50416.9|50396.9|50389.4|50369.4|50419.4|50399.4|50381.9|50361.9|15
1762731000000|2025-11-09 23:30:00|50386.9|50366.9|50379.4|50359.4|50394.9|50374.9|50375.9|50355.9|37
1762731300000|2025-11-09 23:35:00|50378.4|50358.4|50352|50332|50378.4|50358.4|50347|50327|8
1762731600000|2025-11-09 23:40:00|50352.5|50332.5|50377|50357|50382|50362|50352.5|50332.5|10
1762731900000|2025-11-09 23:45:00|50384|50364|50372|50352|50389.5|50369.5|50372|50352|7
1762732200000|2025-11-09 23:50:00|50366.5|50346.5|50382|50362|50382|50362|50359.5|50339.5|10
1762732500000|2025-11-09 23:55:00|50384|50364|50403.6|50383.6|50407.1|50387.1|50382|50362|22
1762732800000|2025-11-10 00:00:00|50411.6|50391.6|50384.6|50364.6|50419.6|50399.6|50372.1|50352.1|30
1762733100000|2025-11-10 00:05:00|50386.6|50366.6|50402.1|50382.1|50417.1|50397.1|50379.6|50359.6|19
1762733400000|2025-11-10 00:10:00|50399.6|50379.6|50406.1|50386.1|50412.1|50392.1|50399.6|50379.6|4
1762733700000|2025-11-10 00:15:00|50408.6|50388.6|50452.2|50432.2|50454.7|50434.7|50404.1|50384.1|24
1762734000000|2025-11-10 00:20:00|50451.7|50431.7|50467.2|50447.2|50467.2|50447.2|50449.7|50429.7|29
1762734300000|2025-11-10 00:25:00|50467.7|50447.7|50459.2|50439.2|50469.7|50449.7|50458.2|50438.2|61
1762734600000|2025-11-10 00:30:00|50459.7|50439.7|50452.2|50432.2|50482.2|50462.2|50442.2|50422.2|39
1762734900000|2025-11-10 00:35:00|50455.8|50435.8|50432.3|50412.3|50469.8|50449.8|50431.8|50411.8|21
1762735200000|2025-11-10 00:40:00|50434.8|50414.8|50465.3|50445.3|50465.3|50445.3|50422.3|50402.3|42
1762735500000|2025-11-10 00:45:00|50467.3|50447.3|50479.8|50459.8|50487.3|50467.3|50464.8|50444.8|37
1762735800000|2025-11-10 00:50:00|50477.8|50457.8|50446.8|50426.8|50482.3|50462.3|50439.8|50419.8|40
1762736100000|2025-11-10 00:55:00|50446.3|50426.3|50465.4|50445.4|50472.4|50452.4|50444.3|50424.3|54
1762736400000|2025-11-10 01:00:00|50467.4|50447.4|50537.4|50517.4|50585.4|50565.4|50437.4|50417.4|497
1762736700000|2025-11-10 01:05:00|50537.9|50517.9|50607.4|50587.4|50609.9|50589.9|50526.4|50506.4|127
1762737000000|2025-11-10 01:10:00|50607.9|50587.9|50602.5|50582.5|50672.4|50652.4|50599.9|50579.9|148
1762737300000|2025-11-10 01:15:00|50603|50583|50635.5|50615.5|50638|50618|50572.5|50552.5|71
1762737600000|2025-11-10 01:20:00|50638.5|50618.5|50715|50695|50732.5|50712.5|50638.5|50618.5|119
1762737900000|2025-11-10 01:25:00|50720.5|50700.5|50765|50745|50788|50768|50720.5|50700.5|120
1762738200000|2025-11-10 01:30:00|50762.5|50742.5|50777.6|50757.6|50777.6|50757.6|50732.5|50712.5|46
1762738500000|2025-11-10 01:35:00|50778.1|50758.1|50895.1|50875.1|50897.1|50877.1|50767.6|50747.6|169
1762738800000|2025-11-10 01:40:00|50897.1|50877.1|50822.6|50802.6|50897.1|50877.1|50818.1|50798.1|154
1762739100000|2025-11-10 01:45:00|50822.1|50802.1|50872.1|50852.1|50875.1|50855.1|50817.6|50797.6|45
1762739400000|2025-11-10 01:50:00|50872.6|50852.6|50812.7|50792.7|50882.7|50862.7|50810.2|50790.2|53
1762739700000|2025-11-10 01:55:00|50813.2|50793.2|50812.7|50792.7|50830.2|50810.2|50797.7|50777.7|71
1762740000000|2025-11-10 02:00:00|50810.2|50790.2|50782.7|50762.7|50825.2|50805.2|50757.2|50737.2|179
1762740300000|2025-11-10 02:05:00|50762.2|50742.2|50715.2|50695.2|50769.7|50749.7|50710.2|50690.2|90
1762740600000|2025-11-10 02:10:00|50713.2|50693.2|50770.3|50750.3|50770.3|50750.3|50692.8|50672.8|62
1762740900000|2025-11-10 02:15:00|50769.8|50749.8|50767.8|50747.8|50780.3|50760.3|50757.8|50737.8|35
1762741200000|2025-11-10 02:20:00|50772.8|50752.8|50785.3|50765.3|50789.8|50769.8|50752.8|50732.8|17
1762741500000|2025-11-10 02:25:00|50785.8|50765.8|50777.8|50757.8|50817.8|50797.8|50772.8|50752.8|47
1762741800000|2025-11-10 02:30:00|50782.8|50762.8|50832.4|50812.4|50844.9|50824.9|50775.3|50755.3|38
1762742100000|2025-11-10 02:35:00|50828.4|50808.4|50867.4|50847.4|50882.9|50862.9|50812.9|50792.9|72
1762742400000|2025-11-10 02:40:00|50865.4|50845.4|50855.4|50835.4|50872.9|50852.9|50837.9|50817.9|30
1762742700000|2025-11-10 02:45:00|50855.9|50835.9|50853|50833|50870.4|50850.4|50834.4|50814.4|24
1762743000000|2025-11-10 02:50:00|50853.5|50833.5|50887.5|50867.5|50887.5|50867.5|50853|50833|39
1762743300000|2025-11-10 02:55:00|50889.5|50869.5|50853|50833|50899|50879|50850.5|50830.5|41
1762743600000|2025-11-10 03:00:00|50853.5|50833.5|50888|50868|50891|50871|50853.5|50833.5|49
1762743900000|2025-11-10 03:05:00|50887.5|50867.5|50892.1|50872.1|50895.5|50875.5|50870.5|50850.5|29
1762744200000|2025-11-10 03:10:00|50898.1|50878.1|50903.6|50883.6|50920.6|50900.6|50883.1|50863.1|74
1762744500000|2025-11-10 03:15:00|50903.1|50883.1|50891.1|50871.1|50913.1|50893.1|50876.1|50856.1|66
1762744800000|2025-11-10 03:20:00|50889.1|50869.1|50895.6|50875.6|50903.6|50883.6|50873.1|50853.1|36
1762745100000|2025-11-10 03:25:00|50893.6|50873.6|50880.7|50860.7|50897.6|50877.6|50870.7|50850.7|22
1762745400000|2025-11-10 03:30:00|50880.2|50860.2|50873.2|50853.2|50893.2|50873.2|50870.7|50850.7|39
1762745700000|2025-11-10 03:35:00|50873.7|50853.7|50845.7|50825.7|50875.2|50855.2|50843.2|50823.2|23
1762746000000|2025-11-10 03:40:00|50844.2|50824.2|50861.2|50841.2|50875.7|50855.7|50843.7|50823.7|30
1762746300000|2025-11-10 03:45:00|50860.7|50840.7|50866.3|50846.3|50866.3|50846.3|50859.8|50839.8|17
1762746600000|2025-11-10 03:50:00|50865.8|50845.8|50843.3|50823.3|50865.8|50845.8|50818.3|50798.3|61
1762746900000|2025-11-10 03:55:00|50845.8|50825.8|50857.8|50837.8|50860.3|50840.3|50843.3|50823.3|6
1762747200000|2025-11-10 04:00:00|50855.8|50835.8|50907.3|50887.3|50907.3|50887.3|50855.8|50835.8|32
1762747500000|2025-11-10 04:05:00|50909.8|50889.8|50920.4|50900.4|50920.9|50900.9|50906.8|50886.8|28
1762747800000|2025-11-10 04:10:00|50918.4|50898.4|50912.9|50892.9|50920.9|50900.9|50903.4|50883.4|33
1762748100000|2025-11-10 04:15:00|50912.4|50892.4|50945.9|50925.9|50945.9|50925.9|50900.9|50880.9|65
1762748400000|2025-11-10 04:20:00|50940.9|50920.9|50943.4|50923.4|50947.9|50927.9|50933.4|50913.4|44
1762748700000|2025-11-10 04:25:00|50945.4|50925.4|50963.5|50943.5|50976|50956|50936|50916|65
1762749000000|2025-11-10 04:30:00|50964|50944|50986|50966|51010.5|50990.5|50964|50944|102
1762749300000|2025-11-10 04:35:00|50984|50964|50995.5|50975.5|51006.5|50986.5|50980|50960|47
1762749600000|2025-11-10 04:40:00|50993.5|50973.5|51004.1|50984.1|51009|50989|50993.5|50973.5|44
1762749900000|2025-11-10 04:45:00|51006.1|50986.1|51024.6|51004.6|51024.6|51004.6|50991.1|50971.1|72
1762750200000|2025-11-10 04:50:00|51027.1|51007.1|51034.6|51014.6|51043.1|51023.1|51024.6|51004.6|92
1762750500000|2025-11-10 04:55:00|51035.1|51015.1|51027.1|51007.1|51042.1|51022.1|51027.1|51007.1|45
1762750800000|2025-11-10 05:00:00|51024.6|51004.6|50999.7|50979.7|51024.6|51004.6|50992.1|50972.1|87
1762751100000|2025-11-10 05:05:00|50997.2|50977.2|51002.2|50982.2|51007.2|50987.2|50997.2|50977.2|24
1762751400000|2025-11-10 05:10:00|51004.2|50984.2|51022.2|51002.2|51022.2|51002.2|51002.2|50982.2|33
1762751700000|2025-11-10 05:15:00|51022.7|51002.7|51037.2|51017.2|51042.2|51022.2|51022.7|51002.7|50
1762752000000|2025-11-10 05:20:00|51040.7|51020.7|51053.3|51033.3|51053.3|51033.3|51040.2|51020.2|99
1762752300000|2025-11-10 05:25:00|51052.8|51032.8|51056.3|51036.3|51056.8|51036.8|51041.8|51021.8|95
1762752600000|2025-11-10 05:30:00|51055.8|51035.8|51012.8|50992.8|51067.8|51047.8|50972.3|50952.3|191
1762752900000|2025-11-10 05:35:00|51009.8|50989.8|51012.3|50992.3|51015.3|50995.3|50989.3|50969.3|52
1762753200000|2025-11-10 05:40:00|51012.8|50992.8|51014.9|50994.9|51022.4|51002.4|51004.3|50984.3|29
1762753500000|2025-11-10 05:45:00|51014.4|50994.4|50949.9|50929.9|51015.4|50995.4|50944.9|50924.9|57
1762753800000|2025-11-10 05:50:00|50951.9|50931.9|50979.4|50959.4|50997.4|50977.4|50949.9|50929.9|59
1762754100000|2025-11-10 05:55:00|50976.9|50956.9|50905.4|50885.4|50999.9|50979.9|50904.9|50884.9|134
1762754400000|2025-11-10 06:00:00|50907.4|50887.4|50887.5|50867.5|50907.5|50887.5|50860|50840|123
1762754700000|2025-11-10 06:05:00|50888|50868|50937.5|50917.5|50937.5|50917.5|50872.5|50852.5|106
1762755000000|2025-11-10 06:10:00|50939.5|50919.5|50883.5|50863.5|50951.5|50931.5|50876|50856|93
1762755300000|2025-11-10 06:15:00|50881.5|50861.5|50916.5|50896.5|50939|50919|50874|50854|69
1762755600000|2025-11-10 06:20:00|50918.6|50898.6|50929.1|50909.1|50941.6|50921.6|50906.1|50886.1|23
1762755900000|2025-11-10 06:25:00|50931.6|50911.6|50901.6|50881.6|50931.6|50911.6|50894.1|50874.1|27
1762756200000|2025-11-10 06:30:00|50904.1|50884.1|50891.6|50871.6|50924.1|50904.1|50889.1|50869.1|80
1762756500000|2025-11-10 06:35:00|50889.6|50869.6|50886.7|50866.7|50899.1|50879.1|50876.6|50856.6|30
1762756800000|2025-11-10 06:40:00|50884.2|50864.2|50936.7|50916.7|50939.2|50919.2|50884.2|50864.2|58
1762757100000|2025-11-10 06:45:00|50934.7|50914.7|50899.2|50879.2|50936.7|50916.7|50886.7|50866.7|63
1762757400000|2025-11-10 06:50:00|50901.7|50881.7|50838.2|50818.2|50901.7|50881.7|50834.2|50814.2|125
1762757700000|2025-11-10 06:55:00|50837.7|50817.7|50836.8|50816.8|50839.3|50819.3|50814.2|50794.2|65
1762758000000|2025-11-10 07:00:00|50836.3|50816.3|50841.3|50821.3|50871.8|50851.8|50831.3|50811.3|67
1762758300000|2025-11-10 07:05:00|50840.8|50820.8|50869.8|50849.8|50869.8|50849.8|50834.3|50814.3|41
1762758600000|2025-11-10 07:10:00|50871.8|50851.8|50874.3|50854.3|50877.8|50857.8|50863.8|50843.8|55
1762758900000|2025-11-10 07:15:00|50874.8|50854.8|50929.9|50909.9|50946.9|50926.9|50874.3|50854.3|92
1762759200000|2025-11-10 07:20:00|50931.9|50911.9|50936.9|50916.9|50943.9|50923.9|50914.4|50894.4|36
1762759500000|2025-11-10 07:25:00|50938.9|50918.9|50931.9|50911.9|50949.9|50929.9|50926.9|50906.9|41
1762759800000|2025-11-10 07:30:00|50932.9|50912.9|50966.4|50946.4|50971.9|50951.9|50926.9|50906.9|90
1762760100000|2025-11-10 07:35:00|50966.9|50946.9|50957|50937|50976.9|50956.9|50949.5|50929.5|65
1762760400000|2025-11-10 07:40:00|50958|50938|50947|50927|50969.5|50949.5|50924.5|50904.5|93
1762760700000|2025-11-10 07:45:00|50949.5|50929.5|50889.5|50869.5|50949.5|50929.5|50879.5|50859.5|53
1762761000000|2025-11-10 07:50:00|50892|50872|50837|50817|50892|50872|50834.5|50814.5|41
1762761300000|2025-11-10 07:55:00|50836.5|50816.5|50837.6|50817.6|50839.6|50819.6|50817.1|50797.1|29
1762761600000|2025-11-10 08:00:00|50837.1|50817.1|50904.6|50884.6|50915.1|50895.1|50828.1|50808.1|100
1762761900000|2025-11-10 08:05:00|50905.6|50885.6|50947.1|50927.1|50979.1|50959.1|50905.6|50885.6|106
1762762200000|2025-11-10 08:10:00|50951.6|50931.6|50908.7|50888.7|50968.1|50948.1|50894.6|50874.6|54
1762762500000|2025-11-10 08:15:00|50904.6|50884.6|50894.7|50874.7|50927.2|50907.2|50887.2|50867.2|52
1762762800000|2025-11-10 08:20:00|50894.2|50874.2|50917.7|50897.7|50917.7|50897.7|50852.7|50832.7|52
1762763100000|2025-11-10 08:25:00|50917.2|50897.2|50917.2|50897.2|50919.7|50899.7|50894.7|50874.7|47
1762763400000|2025-11-10 08:30:00|50916.7|50896.7|50909.8|50889.8|50916.7|50896.7|50872.7|50852.7|58
1762763700000|2025-11-10 08:35:00|50911.8|50891.8|50899.8|50879.8|50915.8|50895.8|50886.8|50866.8|60
1762764000000|2025-11-10 08:40:00|50900.3|50880.3|50867.3|50847.3|50914.3|50894.3|50867.3|50847.3|101
1762764300000|2025-11-10 08:45:00|50864.8|50844.8|50824.8|50804.8|50864.8|50844.8|50784.3|50764.3|84
1762764600000|2025-11-10 08:50:00|50822.3|50802.3|50807.9|50787.9|50837.3|50817.3|50804.9|50784.9|27
1762764900000|2025-11-10 08:55:00|50807.4|50787.4|50782.4|50762.4|50824.9|50804.9|50774.9|50754.9|35
1762765200000|2025-11-10 09:00:00|50784.9|50764.9|50774.4|50754.4|50802.9|50782.9|50742.4|50722.4|118
1762765500000|2025-11-10 09:05:00|50772.4|50752.4|50837.4|50817.4|50842.4|50822.4|50772.4|50752.4|28
1762765800000|2025-11-10 09:10:00|50834.9|50814.9|50875.5|50855.5|50877.5|50857.5|50817.4|50797.4|72
1762766100000|2025-11-10 09:15:00|50880|50860|50877.5|50857.5|50883.5|50863.5|50853|50833|30
1762766400000|2025-11-10 09:20:00|50875.5|50855.5|50830|50810|50880|50860|50812.5|50792.5|48
1762766700000|2025-11-10 09:25:00|50830.5|50810.5|50875.5|50855.5|50875.5|50855.5|50830.5|50810.5|42
1762767000000|2025-11-10 09:30:00|50878|50858|50937.6|50917.6|50942.6|50922.6|50875.5|50855.5|35
1762767300000|2025-11-10 09:35:00|50938.1|50918.1|50975.1|50955.1|50977.6|50957.6|50932.6|50912.6|47
1762767600000|2025-11-10 09:40:00|50972.6|50952.6|50984.6|50964.6|51012.6|50992.6|50972.6|50952.6|67
1762767900000|2025-11-10 09:45:00|50987.6|50967.6|51022.6|51002.6|51028.1|51008.1|50983.1|50963.1|36
1762768200000|2025-11-10 09:50:00|51022.2|51002.2|51022.7|51002.7|51028.1|51008.1|51007.7|50987.7|47
1762768500000|2025-11-10 09:55:00|51020.2|51000.2|51015.2|50995.2|51025.2|51005.2|51012.7|50992.7|24
1762768800000|2025-11-10 10:00:00|51015.7|50995.7|51012.7|50992.7|51022.7|51002.7|51012.7|50992.7|33
1762769100000|2025-11-10 10:05:00|51015.2|50995.2|51020.7|51000.7|51023.2|51003.2|51007.7|50987.7|27
1762769400000|2025-11-10 10:10:00|51020.2|51000.2|50999.3|50979.3|51033.3|51013.3|50999.3|50979.3|64
1762769700000|2025-11-10 10:15:00|50997.3|50977.3|50980.3|50960.3|51000.3|50980.3|50962.8|50942.8|56
1762770000000|2025-11-10 10:20:00|50979.8|50959.8|51002.8|50982.8|51017.8|50997.8|50972.8|50952.8|21
1762770300000|2025-11-10 10:25:00|51002.3|50982.3|51002.9|50982.9|51022.8|51002.8|50990.3|50970.3|37
1762770600000|2025-11-10 10:30:00|50997.9|50977.9|51029.4|51009.4|51029.4|51009.4|50994.9|50974.9|36
1762770900000|2025-11-10 10:35:00|51030.9|51010.9|51042.9|51022.9|51060.4|51040.4|51025.4|51005.4|76
1762771200000|2025-11-10 10:40:00|51045.9|51025.9|51012.4|50992.4|51053.4|51033.4|51005.9|50985.9|61
1762771500000|2025-11-10 10:45:00|51012.9|50992.9|51025.5|51005.5|51045.4|51025.4|51012.9|50992.9|28
1762771800000|2025-11-10 10:50:00|51018|50998|51005.5|50985.5|51018.5|50998.5|50971.5|50951.5|66
1762772100000|2025-11-10 10:55:00|51005|50985|51008|50988|51033|51013|51003|50983|44
1762772400000|2025-11-10 11:00:00|51008.5|50988.5|51018|50998|51028|51008|51008.5|50988.5|23
1762772700000|2025-11-10 11:05:00|51021|51001|50965.6|50945.6|51023|51003|50965.6|50945.6|23
1762773000000|2025-11-10 11:10:00|50965.1|50945.1|50970.6|50950.6|50973.1|50953.1|50953.1|50933.1|24
1762773300000|2025-11-10 11:15:00|50970.1|50950.1|50965.6|50945.6|50978.1|50958.1|50951.1|50931.1|41
1762773600000|2025-11-10 11:20:00|50963.1|50943.1|50960.6|50940.6|50968.1|50948.1|50923.1|50903.1|29
1762773900000|2025-11-10 11:25:00|50960.1|50940.1|50978.2|50958.2|50991.2|50971.2|50955.6|50935.6|49
1762774200000|2025-11-10 11:30:00|50980.7|50960.7|50970.7|50950.7|50980.7|50960.7|50963.2|50943.2|22
1762774500000|2025-11-10 11:35:00|50968.2|50948.2|50965.7|50945.7|50975.7|50955.7|50953.2|50933.2|33
1762774800000|2025-11-10 11:40:00|50963.7|50943.7|50948.2|50928.2|50963.7|50943.7|50925.7|50905.7|32
1762775100000|2025-11-10 11:45:00|50950.3|50930.3|50976.8|50956.8|50985.3|50965.3|50948.2|50928.2|251
1762775400000|2025-11-10 11:50:00|50976.3|50956.3|50967.8|50947.8|51002.8|50982.8|50964.8|50944.8|55
1762775700000|2025-11-10 11:55:00|50970.3|50950.3|50967.3|50947.3|50972.3|50952.3|50956.8|50936.8|27
1762776000000|2025-11-10 12:00:00|50967.8|50947.8|50937.4|50917.4|50992.4|50972.4|50937.4|50917.4|130
1762776300000|2025-11-10 12:05:00|50936.4|50916.4|50909.4|50889.4|50936.4|50916.4|50907.4|50887.4|57
1762776600000|2025-11-10 12:10:00|50909.9|50889.9|50922.4|50902.4|50934.9|50914.9|50903.9|50883.9|61
1762776900000|2025-11-10 12:15:00|50922.9|50902.9|50934.9|50914.9|50950.4|50930.4|50917.4|50897.4|64
1762777200000|2025-11-10 12:20:00|50942.4|50922.4|51042.5|51022.5|51052.5|51032.5|50942.4|50922.4|165
1762777500000|2025-11-10 12:25:00|51043|51023|51025|51005|51050.5|51030.5|51008|50988|74
1762777800000|2025-11-10 12:30:00|51025.5|51005.5|50997.5|50977.5|51038|51018|50997.5|50977.5|63
1762778100000|2025-11-10 12:35:00|50998.5|50978.5|51025.1|51005.1|51028.5|51008.5|50998.5|50978.5|63
1762778400000|2025-11-10 12:40:00|51025.5|51005.5|51022.6|51002.6|51053.5|51033.5|51020.1|51000.1|144
1762778700000|2025-11-10 12:45:00|51023.1|51003.1|51023.6|51003.6|51033.6|51013.6|51012.6|50992.6|116
1762779000000|2025-11-10 12:50:00|51024.1|51004.1|51074.6|51054.6|51076.6|51056.6|50993.6|50973.6|137
1762779300000|2025-11-10 12:55:00|51074.1|51054.1|51027.1|51007.1|51074.6|51054.6|51006.6|50986.6|160
1762779600000|2025-11-10 13:00:00|51029.1|51009.1|50966.2|50946.2|51058.6|51038.6|50918.6|50898.6|270
1762779900000|2025-11-10 13:05:00|50965.7|50945.7|51048.2|51028.2|51058.7|51038.7|50963.7|50943.7|121
1762780200000|2025-11-10 13:10:00|51048.7|51028.7|50920.2|50900.2|51051.7|51031.7|50916.2|50896.2|233
1762780500000|2025-11-10 13:15:00|50916.2|50896.2|50921.2|50901.2|50933.7|50913.7|50856.2|50836.2|162
1762780800000|2025-11-10 13:20:00|50921.7|50901.7|50916.8|50896.8|50953.8|50933.8|50906.2|50886.2|155
1762781100000|2025-11-10 13:25:00|50913.8|50893.8|50891.3|50871.3|50916.3|50896.3|50875.8|50855.8|130
1762781400000|2025-11-10 13:30:00|50893.8|50873.8|50830.3|50810.3|50913.8|50893.8|50828.8|50808.8|142
1762781700000|2025-11-10 13:35:00|50830.8|50810.8|50891.3|50871.3|50896.3|50876.3|50819.3|50799.3|228
1762782000000|2025-11-10 13:40:00|50893.4|50873.4|51017.8|50997.8|51018.3|50998.3|50891.3|50871.3|555
1762782300000|2025-11-10 13:45:00|51018.3|50998.3|51012.9|50992.9|51039.9|51019.9|51007.4|50987.4|336
1762782600000|2025-11-10 13:50:00|51010.4|50990.4|50996.4|50976.4|51035.9|51015.9|50941.4|50921.4|350
1762782900000|2025-11-10 13:55:00|50993.9|50973.9|50956|50936|51011.9|50991.9|50956|50936|142
1762783200000|2025-11-10 14:00:00|50956.9|50936.9|50909.5|50889.5|50964|50944|50881.5|50861.5|436
1762783500000|2025-11-10 14:05:00|50912|50892|50957.5|50937.5|50967.5|50947.5|50905|50885|138
1762783800000|2025-11-10 14:10:00|50960|50940|50931|50911|50974|50954|50925|50905|122
1762784100000|2025-11-10 14:15:00|50933|50913|50891.6|50871.6|50945|50925|50887.5|50867.5|362
1762784400000|2025-11-10 14:20:00|50889.1|50869.1|50914.1|50894.1|50922.1|50902.1|50881.6|50861.6|167
1762784700000|2025-11-10 14:25:00|50915.1|50895.1|50967.6|50947.6|50972.1|50952.1|50914.1|50894.1|221
1762785000000|2025-11-10 14:30:00|50954.6|50934.6|50928.6|50908.6|50957.6|50937.6|50909.6|50889.6|366
1762785300000|2025-11-10 14:35:00|50926.1|50906.1|50882.1|50862.1|50936.6|50916.6|50879.1|50859.1|112
1762785600000|2025-11-10 14:40:00|50891.2|50871.2|50858.2|50838.2|50920.2|50900.2|50840.7|50820.7|744
1762785900000|2025-11-10 14:45:00|50864.2|50844.2|50823.2|50803.2|50929.2|50909.2|50820.2|50800.2|167
1762786200000|2025-11-10 14:50:00|50819.2|50799.2|50873.3|50853.3|50873.3|50853.3|50810.2|50790.2|163
1762786500000|2025-11-10 14:55:00|50873.8|50853.8|50855.3|50835.3|50890.3|50870.3|50854.8|50834.8|153
1762786800000|2025-11-10 15:00:00|50855.8|50835.8|50843.3|50823.3|50863.3|50843.3|50828.3|50808.3|213
1762787100000|2025-11-10 15:05:00|50843.8|50823.8|50825.4|50805.4|50890.3|50870.3|50823.3|50803.3|279
1762787400000|2025-11-10 15:10:00|50824.9|50804.9|50789.9|50769.9|50845.8|50825.8|50786.3|50766.3|306
1762787700000|2025-11-10 15:15:00|50790.4|50770.4|50875.4|50855.4|50880.4|50860.4|50787.4|50767.4|144
1762788000000|2025-11-10 15:20:00|50877.9|50857.9|50872.4|50852.4|50908.4|50888.4|50863.4|50843.4|698
1762788300000|2025-11-10 15:25:00|50870.4|50850.4|50825|50805|50870.4|50850.4|50811.5|50791.5|1486
1762788600000|2025-11-10 15:30:00|50824.5|50804.5|50852.5|50832.5|50852.5|50832.5|50815|50795|103
1762788900000|2025-11-10 15:35:00|50852|50832|50837.5|50817.5|50866.5|50846.5|50837|50817|831
1762789200000|2025-11-10 15:40:00|50837|50817|50838|50818|50842.5|50822.5|50825|50805|85
1762789500000|2025-11-10 15:45:00|50840|50820|50817.6|50797.6|50853.5|50833.5|50812.6|50792.6|156
1762789800000|2025-11-10 15:50:00|50814.6|50794.6|50762.6|50742.6|50817.6|50797.6|50727.6|50707.6|790
1762790100000|2025-11-10 15:55:00|50760.1|50740.1|50747.6|50727.6|50775.6|50755.6|50747.6|50727.6|215
1762790400000|2025-11-10 16:00:00|50747.1|50727.1|50722.7|50702.7|50770.6|50750.6|50722.7|50702.7|163
1762790700000|2025-11-10 16:05:00|50695.6|50675.6|50727.7|50707.7|50747.7|50727.7|50692.7|50672.7|426
1762791000000|2025-11-10 16:10:00|50730.2|50710.2|50755.2|50735.2|50755.2|50735.2|50722.7|50702.7|136
1762791300000|2025-11-10 16:15:00|50755.7|50735.7|50790.7|50770.7|50792.7|50772.7|50753.2|50733.2|207
1762791600000|2025-11-10 16:20:00|50790.2|50770.2|50774.8|50754.8|50790.2|50770.2|50718.7|50698.7|200
1762791900000|2025-11-10 16:25:00|50775.3|50755.3|50810.3|50790.3|50812.8|50792.8|50762.8|50742.8|100
1762792200000|2025-11-10 16:30:00|50812.3|50792.3|50802.8|50782.8|50847.3|50827.3|50795.8|50775.8|238
1762792500000|2025-11-10 16:35:00|50803.3|50783.3|50850.8|50830.8|50850.8|50830.8|50800.3|50780.3|144
1762792800000|2025-11-10 16:40:00|50850.3|50830.3|50875.9|50855.9|50875.9|50855.9|50827.8|50807.8|137
1762793100000|2025-11-10 16:45:00|50877.9|50857.9|50897.9|50877.9|50912.9|50892.9|50862.9|50842.9|155
1762793400000|2025-11-10 16:50:00|50897.4|50877.4|50879.9|50859.9|50905.9|50885.9|50879.9|50859.9|168
1762793700000|2025-11-10 16:55:00|50877.9|50857.9|50900.9|50880.9|50907.9|50887.9|50877.9|50857.9|281
1762794000000|2025-11-10 17:00:00|50902.9|50882.9|50981|50961|50983.5|50963.5|50900.4|50880.4|245
1762794300000|2025-11-10 17:05:00|50983|50963|51064|51044|51069|51049|50980.5|50960.5|623
1762794600000|2025-11-10 17:10:00|51063.5|51043.5|51043|51023|51084.5|51064.5|51026|51006|988
1762794900000|2025-11-10 17:15:00|51043.5|51023.5|51005.6|50985.6|51046|51026|50985.5|50965.5|160
1762795200000|2025-11-10 17:20:00|51008.1|50988.1|51031.1|51011.1|51043.1|51023.1|51008.1|50988.1|117
1762795500000|2025-11-10 17:25:00|51033.6|51013.6|51063.1|51043.1|51070.6|51050.6|51033.6|51013.6|176
1762795800000|2025-11-10 17:30:00|51065.1|51045.1|51138.1|51118.1|51143.1|51123.1|51057.2|51037.2|443
1762796100000|2025-11-10 17:35:00|51140.6|51120.6|51160.7|51140.7|51160.7|51140.7|51133.1|51113.1|182
1762796400000|2025-11-10 17:40:00|51160.2|51140.2|51261.2|51241.2|51275.7|51255.7|51160.2|51140.2|379
1762796700000|2025-11-10 17:45:00|51263.2|51243.2|51365.7|51345.7|51372.7|51352.7|51255.7|51235.7|485
1762797000000|2025-11-10 17:50:00|51366.2|51346.2|51568.2|51548.2|51713.2|51693.2|51363.2|51343.2|1080
1762797300000|2025-11-10 17:55:00|51573.2|51553.2|51610.8|51590.8|51778.3|51758.3|51573.2|51553.2|2799
1762797600000|2025-11-10 18:00:00|51612.8|51592.8|51563.3|51543.3|51630.8|51610.8|51550.8|51530.8|814
1762797900000|2025-11-10 18:05:00|51560.8|51540.8|51644.3|51624.3|51645.3|51625.3|51553.3|51533.3|527
1762798200000|2025-11-10 18:10:00|51643.8|51623.8|51636.8|51616.8|51651.8|51631.8|51629.8|51609.8|197
1762798500000|2025-11-10 18:15:00|51639.3|51619.3|51676.8|51656.8|51682.3|51662.3|51634.3|51614.3|594
1762798800000|2025-11-10 18:20:00|51674.8|51654.8|51694.9|51674.9|51709.8|51689.8|51649.4|51629.4|556
1762799100000|2025-11-10 18:25:00|51695.3|51675.3|51699.9|51679.9|51729.9|51709.9|51676.9|51656.9|277
1762799400000|2025-11-10 18:30:00|51699.4|51679.4|51663.4|51643.4|51710|51690|51632.9|51612.9|225
1762799700000|2025-11-10 18:35:00|51663.5|51643.5|51576.9|51556.9|51669.9|51649.9|51566.9|51546.9|262
1762800000000|2025-11-10 18:40:00|51576.5|51556.5|51534.5|51514.5|51576.5|51556.5|51529|51509|344
1762800300000|2025-11-10 18:45:00|51535.4|51515.4|51530|51510|51547|51527|51512.5|51492.5|174
1762800600000|2025-11-10 18:50:00|51532.5|51512.5|51533|51513|51544.5|51524.5|51519.5|51499.5|83
1762800900000|2025-11-10 18:55:00|51529.5|51509.5|51520|51500|51529.5|51509.5|51519.5|51499.5|66
1762801200000|2025-11-10 19:00:00|51519.6|51499.6|51539.6|51519.6|51543.6|51523.6|51512.6|51492.6|87
1762801500000|2025-11-10 19:05:00|51514.6|51494.6|51497.1|51477.1|51514.6|51494.6|51442.1|51422.1|191
1762801800000|2025-11-10 19:10:00|51499.6|51479.6|51534.6|51514.6|51554.6|51534.6|51499.6|51479.6|52
1762802100000|2025-11-10 19:15:00|51532.1|51512.1|51564.7|51544.7|51604.6|51584.6|51527.2|51507.2|192
1762802400000|2025-11-10 19:20:00|51562.6|51542.6|51609.7|51589.7|51612.2|51592.2|51562.6|51542.6|93
1762802700000|2025-11-10 19:25:00|51607.2|51587.2|51604.2|51584.2|51637.7|51617.7|51582.2|51562.2|94
1762803000000|2025-11-10 19:30:00|51604.7|51584.7|51595.2|51575.2|51617.7|51597.7|51585.2|51565.2|191
1762803300000|2025-11-10 19:35:00|51594.7|51574.7|51565.7|51545.7|51594.7|51574.7|51534.7|51514.7|82
1762803600000|2025-11-10 19:40:00|51566.2|51546.2|51575.3|51555.3|51602.3|51582.3|51566.2|51546.2|26
1762803900000|2025-11-10 19:45:00|51573.3|51553.3|51558.3|51538.3|51575.3|51555.3|51555.3|51535.3|52
1762804200000|2025-11-10 19:50:00|51560.8|51540.8|51608.3|51588.3|51612.8|51592.8|51550.8|51530.8|48
1762804500000|2025-11-10 19:55:00|51605.8|51585.8|51600.3|51580.3|51608.3|51588.3|51590.8|51570.8|60
1762804800000|2025-11-10 20:00:00|51602.8|51582.8|51633.4|51613.4|51658.8|51638.8|51602.8|51582.8|155
1762805100000|2025-11-10 20:05:00|51632.9|51612.9|51603.4|51583.4|51632.9|51612.9|51603.4|51583.4|61
1762805400000|2025-11-10 20:10:00|51602.9|51582.9|51588.4|51568.4|51608.4|51588.4|51575.9|51555.9|41
1762805700000|2025-11-10 20:15:00|51590.9|51570.9|51546.4|51526.4|51590.9|51570.9|51545.5|51525.5|34
1762806000000|2025-11-10 20:20:00|51548.4|51528.4|51550|51530|51555|51535|51527.5|51507.5|128
1762806300000|2025-11-10 20:25:00|51547.5|51527.5|51557|51537|51567.5|51547.5|51547.5|51527.5|19
1762806600000|2025-11-10 20:30:00|51555|51535|51565|51545|51575|51555|51550.5|51530.5|33
1762806900000|2025-11-10 20:35:00|51565.1|51545.1|51587.6|51567.6|51589.6|51569.6|51555.1|51535.1|44
1762807200000|2025-11-10 20:40:00|51588.1|51568.1|51590.6|51570.6|51595.1|51575.1|51580.1|51560.1|32
1762807500000|2025-11-10 20:45:00|51590.1|51570.1|51590.6|51570.6|51630.1|51610.1|51585.1|51565.1|148
1762807800000|2025-11-10 20:50:00|51592.6|51572.6|51563.1|51543.1|51593.1|51573.1|51563.1|51543.1|34
1762808100000|2025-11-10 20:55:00|51562.7|51542.7|51558.2|51538.2|51577.7|51557.7|51538.1|51518.1|75
1762808400000|2025-11-10 21:00:00|51560.7|51540.7|51575.2|51555.2|51593.2|51573.2|51555.7|51535.7|55
1762808700000|2025-11-10 21:05:00|51580.2|51560.2|51605.2|51585.2|51605.2|51585.2|51580.2|51560.2|12
1762809000000|2025-11-10 21:10:00|51605.7|51585.7|51608.7|51588.7|51613.7|51593.7|51593.7|51573.7|25
1762809300000|2025-11-10 21:15:00|51610.7|51590.7|51606.2|51586.2|51619.2|51599.2|51605.3|51585.3|18
1762809600000|2025-11-10 21:20:00|51606.3|51586.3|51611.3|51591.3|51614.2|51594.2|51606.3|51586.3|18
1762809900000|2025-11-10 21:25:00|51613.3|51593.3|51618.3|51598.3|51623.3|51603.3|51613.3|51593.3|9
1762810200000|2025-11-10 21:30:00|51617.8|51597.8|51603.3|51583.3|51617.9|51597.9|51603.3|51583.3|11
1762810500000|2025-11-10 21:35:00|51603.8|51583.8|51596.4|51576.4|51605.9|51585.9|51595.9|51575.9|16
1762810800000|2025-11-10 21:40:00|51595.9|51575.9|51593.4|51573.4|51598.9|51578.9|51593.4|51573.4|18
1762811100000|2025-11-10 21:45:00|51593.9|51573.9|51587.9|51567.9|51596.4|51576.4|51587.9|51567.9|16
1762811400000|2025-11-10 21:50:00|51588.4|51568.4|51558|51538|51588.4|51568.4|51558|51538|25
1762811700000|2025-11-10 21:55:00|51558.5|51538.5|51576.9|51556.9|51576.9|51556.9|51558.5|51538.5|22
1762815600000|2025-11-10 23:00:00|51544.3|51524.3|51579.8|51559.8|51579.8|51559.8|51533.8|51513.8|68
1762815900000|2025-11-10 23:05:00|51585.8|51565.8|51621.8|51601.8|51622.3|51602.3|51582.8|51562.8|40
1762816200000|2025-11-10 23:10:00|51622.3|51602.3|51615.9|51595.9|51633.4|51613.4|51613.4|51593.4|26
1762816500000|2025-11-10 23:15:00|51615.4|51595.4|51558.4|51538.4|51615.4|51595.4|51550.9|51530.9|23
1762816800000|2025-11-10 23:20:00|51558.9|51538.9|51580.9|51560.9|51596.4|51576.4|51558.9|51538.9|20
1762817100000|2025-11-10 23:25:00|51581|51561|51581|51561|51621|51601|51581|51561|23
1762817400000|2025-11-10 23:30:00|51586|51566|51576|51556|51591|51571|51576|51556|3
1762817700000|2025-11-10 23:35:00|51578.5|51558.5|51578.5|51558.5|51581|51561|51573.5|51553.5|10
1762818000000|2025-11-10 23:40:00|51581|51561|51581|51561|51583.5|51563.5|51581|51561|6
1762818300000|2025-11-10 23:45:00|51581.1|51561.1|51576.6|51556.6|51581.1|51561.1|51573.6|51553.6|1
1762818600000|2025-11-10 23:50:00|51578.6|51558.6|51548.6|51528.6|51583.6|51563.6|51548.6|51528.6|24
1762818900000|2025-11-10 23:55:00|51549.1|51529.1|51521.1|51501.1|51551.6|51531.6|51511.1|51491.1|51
1762819200000|2025-11-11 00:00:00|51525.7|51505.7|51568.7|51548.7|51568.7|51548.7|51525.7|51505.7|31
1762819500000|2025-11-11 00:05:00|51565.7|51545.7|51563.7|51543.7|51566.2|51546.2|51553.7|51533.7|19
1762819800000|2025-11-11 00:10:00|51563.2|51543.2|51580.1|51560.1|51583.7|51563.7|51562.1|51542.1|19
1762820100000|2025-11-11 00:15:00|51584.7|51564.7|51603.7|51583.7|51616.7|51596.7|51584.7|51564.7|45
1762820400000|2025-11-11 00:20:00|51603.3|51583.3|51576.3|51556.3|51603.3|51583.3|51563.7|51543.7|9
1762820700000|2025-11-11 00:25:00|51574.2|51554.2|51548.3|51528.3|51574.2|51554.2|51525.8|51505.8|50
1762821000000|2025-11-11 00:30:00|51548.8|51528.8|51551.3|51531.3|51568.8|51548.8|51543.8|51523.8|18
1762821300000|2025-11-11 00:35:00|51556.3|51536.3|51537.9|51517.9|51556.3|51536.3|51521.3|51501.3|53
1762821600000|2025-11-11 00:40:00|51535.4|51515.4|51506.8|51486.8|51535.4|51515.4|51493.4|51473.4|74
1762821900000|2025-11-11 00:45:00|51503.9|51483.9|51538.4|51518.4|51538.4|51518.4|51496.4|51476.4|48
1762822200000|2025-11-11 00:50:00|51536.4|51516.4|51488.9|51468.9|51536.4|51516.4|51473.4|51453.4|84
1762822500000|2025-11-11 00:55:00|51490.9|51470.9|51459.9|51439.9|51526.4|51506.4|51414.4|51394.4|201
1762822800000|2025-11-11 01:00:00|51463.9|51443.9|51489.4|51469.4|51526.5|51506.5|51418.5|51398.5|522
1762823100000|2025-11-11 01:05:00|51486.9|51466.9|51484|51464|51541.5|51521.5|51484|51464|268
1762823400000|2025-11-11 01:10:00|51485.5|51465.5|51464|51444|51485.5|51465.5|51451.5|51431.5|96
1762823700000|2025-11-11 01:15:00|51461.5|51441.5|51511.6|51491.6|51519.5|51499.5|51461.5|51441.5|87
1762824000000|2025-11-11 01:20:00|51514.1|51494.1|51484.6|51464.6|51560|51540|51484.6|51464.6|162
1762824300000|2025-11-11 01:25:00|51485|51465|51495.1|51475.1|51520|51500|51464.1|51444.1|59
1762824600000|2025-11-11 01:30:00|51494.6|51474.6|51490.1|51470.1|51498|51478|51467.1|51447.1|34
1762824900000|2025-11-11 01:35:00|51485.1|51465.1|51465.1|51445.1|51490.1|51470.1|51432.6|51412.6|33
1762825200000|2025-11-11 01:40:00|51462.6|51442.6|51433.1|51413.1|51462.6|51442.6|51422.6|51402.6|42
1762825500000|2025-11-11 01:45:00|51433.6|51413.6|51395.2|51375.2|51436.1|51416.1|51386.7|51366.7|51
1762825800000|2025-11-11 01:50:00|51397.7|51377.7|51360.2|51340.2|51417.7|51397.7|51360.2|51340.2|71
1762826100000|2025-11-11 01:55:00|51357.7|51337.7|51380.2|51360.2|51410.2|51390.2|51355.2|51335.2|44
1762826400000|2025-11-11 02:00:00|51377.7|51357.7|51350.2|51330.2|51380.7|51360.7|51317.7|51297.7|128
1762826700000|2025-11-11 02:05:00|51349.8|51329.8|51355.3|51335.3|51360.3|51340.3|51335.2|51315.2|65
1762827000000|2025-11-11 02:10:00|51357.8|51337.8|51420.3|51400.3|51430.8|51410.8|51357.3|51337.3|46
1762827300000|2025-11-11 02:15:00|51417.8|51397.8|51427.8|51407.8|51440.3|51420.3|51415.3|51395.3|18
1762827600000|2025-11-11 02:20:00|51430.3|51410.3|51387.8|51367.8|51430.3|51410.3|51387.8|51367.8|35
1762827900000|2025-11-11 02:25:00|51385.8|51365.8|51405.4|51385.4|51409.9|51389.9|51382.8|51362.8|10
1762828200000|2025-11-11 02:30:00|51404.9|51384.9|51355.4|51335.4|51404.9|51384.9|51337.4|51317.4|37
1762828500000|2025-11-11 02:35:00|51352.9|51332.9|51370.4|51350.4|51390.4|51370.4|51345.4|51325.4|31
1762828800000|2025-11-11 02:40:00|51367.9|51347.9|51375.4|51355.4|51376.4|51356.4|51342.9|51322.9|30
1762829100000|2025-11-11 02:45:00|51372.9|51352.9|51363.4|51343.4|51388|51368|51358.4|51338.4|11
1762829400000|2025-11-11 02:50:00|51365.5|51345.5|51333|51313|51365.5|51345.5|51333|51313|19
1762829700000|2025-11-11 02:55:00|51338|51318|51338|51318|51350.5|51330.5|51313|51293|29
1762830000000|2025-11-11 03:00:00|51337.6|51317.6|51348.5|51328.5|51348.5|51328.5|51323|51303|39
1762830300000|2025-11-11 03:05:00|51345.6|51325.6|51363.6|51343.6|51370.6|51350.6|51340.6|51320.6|47
1762830600000|2025-11-11 03:10:00|51365.6|51345.6|51375.6|51355.6|51385.6|51365.6|51365.6|51345.6|38
1762830900000|2025-11-11 03:15:00|51375.1|51355.1|51373.1|51353.1|51380.6|51360.6|51355.6|51335.6|11
1762831200000|2025-11-11 03:20:00|51371.1|51351.1|51368.2|51348.2|51373.6|51353.6|51347.7|51327.7|17
1762831500000|2025-11-11 03:25:00|51365.7|51345.7|51413.2|51393.2|51433.2|51413.2|51358.2|51338.2|34
1762831800000|2025-11-11 03:30:00|51411.2|51391.2|51428.2|51408.2|51428.2|51408.2|51398.2|51378.2|24
1762832100000|2025-11-11 03:35:00|51427.7|51407.7|51487.8|51467.8|51488.7|51468.7|51425.7|51405.7|64
1762832400000|2025-11-11 03:40:00|51488.2|51468.2|51460.8|51440.8|51488.2|51468.2|51448.3|51428.3|58
1762832700000|2025-11-11 03:45:00|51463.3|51443.3|51441.3|51421.3|51465.8|51445.8|51440.8|51420.8|15
1762833000000|2025-11-11 03:50:00|51440.8|51420.8|51470.8|51450.8|51470.8|51450.8|51440.8|51420.8|19
1762833300000|2025-11-11 03:55:00|51470.3|51450.3|51488.8|51468.8|51508.3|51488.3|51468.3|51448.3|25
1762833600000|2025-11-11 04:00:00|51490.8|51470.8|51538.4|51518.4|51538.8|51518.8|51486.3|51466.3|18
1762833900000|2025-11-11 04:05:00|51536.3|51516.3|51494.9|51474.9|51536.3|51516.3|51493.4|51473.4|9
1762834200000|2025-11-11 04:10:00|51492.9|51472.9|51440.9|51420.9|51492.9|51472.9|51440.9|51420.9|25
1762834500000|2025-11-11 04:15:00|51440.4|51420.4|51458.4|51438.4|51458.4|51438.4|51420.9|51400.9|28
1762834800000|2025-11-11 04:20:00|51463.4|51443.4|51463|51443|51471|51451|51455.9|51435.9|13
1762835100000|2025-11-11 04:25:00|51463.5|51443.5|51476|51456|51476|51456|51456|51436|7
1762835400000|2025-11-11 04:30:00|51478.5|51458.5|51491|51471|51493.5|51473.5|51471|51451|3
1762835700000|2025-11-11 04:35:00|51489|51469|51471|51451|51491|51471|51468.5|51448.5|1
1762836000000|2025-11-11 04:40:00|51473.1|51453.1|51478.6|51458.6|51484|51464|51473.1|51453.1|11
1762836300000|2025-11-11 04:45:00|51481.1|51461.1|51471.1|51451.1|51486.1|51466.1|51471.1|51451.1|25
1762836600000|2025-11-11 04:50:00|51468.6|51448.6|51413.6|51393.6|51468.6|51448.6|51413.6|51393.6|19
1762836900000|2025-11-11 04:55:00|51411.1|51391.1|51406.2|51386.2|51411.1|51391.1|51386.1|51366.1|40
1762837200000|2025-11-11 05:00:00|51406.6|51386.6|51361.2|51341.2|51411.2|51391.2|51358.7|51338.7|37
1762837500000|2025-11-11 05:05:00|51361.7|51341.7|51366.2|51346.2|51388.7|51368.7|51341.2|51321.2|55
1762837800000|2025-11-11 05:10:00|51368.2|51348.2|51398.7|51378.7|51401.2|51381.2|51366.2|51346.2|23
1762838100000|2025-11-11 05:15:00|51401.2|51381.2|51383.8|51363.8|51411.2|51391.2|51381.3|51361.3|14
1762838400000|2025-11-11 05:20:00|51381.3|51361.3|51376.3|51356.3|51381.3|51361.3|51368.8|51348.8|14
1762838700000|2025-11-11 05:25:00|51378.8|51358.8|51401.3|51381.3|51416.3|51396.3|51378.8|51358.8|9
1762839000000|2025-11-11 05:30:00|51398.8|51378.8|51341.3|51321.3|51398.8|51378.8|51341.3|51321.3|42
1762839300000|2025-11-11 05:35:00|51340.9|51320.9|51279.3|51259.3|51341.3|51321.3|51275.9|51255.9|81
1762839600000|2025-11-11 05:40:00|51278.9|51258.9|51311.4|51291.4|51318.9|51298.9|51276.4|51256.4|25
1762839900000|2025-11-11 05:45:00|51313.4|51293.4|51353.9|51333.9|51356.4|51336.4|51309.4|51289.4|24
1762840200000|2025-11-11 05:50:00|51354.4|51334.4|51316.4|51296.4|51361.4|51341.4|51316.4|51296.4|18
1762840500000|2025-11-11 05:55:00|51316|51296|51279|51259|51316|51296|51279|51259|24
1762840800000|2025-11-11 06:00:00|51276.5|51256.5|51259.5|51239.5|51281.9|51261.9|51228.5|51208.5|77
1762841100000|2025-11-11 06:05:00|51254|51234|51294.5|51274.5|51294.5|51274.5|51239|51219|46
1762841400000|2025-11-11 06:10:00|51294|51274|51296.5|51276.5|51306.5|51286.5|51276.5|51256.5|22
1762841700000|2025-11-11 06:15:00|51297|51277|51316.6|51296.6|51339.1|51319.1|51286.6|51266.6|27
1762842000000|2025-11-11 06:20:00|51316.1|51296.1|51391.6|51371.6|51396.6|51376.6|51316.1|51296.1|126
1762842300000|2025-11-11 06:25:00|51394.1|51374.1|51374.1|51354.1|51401.6|51381.6|51361.6|51341.6|22
1762842600000|2025-11-11 06:30:00|51376.6|51356.6|51294.1|51274.1|51386.6|51366.6|51291.6|51271.6|64
1762842900000|2025-11-11 06:35:00|51299.1|51279.1|51294.2|51274.2|51316.7|51296.7|51289.2|51269.2|51
1762843200000|2025-11-11 06:40:00|51293.2|51273.2|51246.7|51226.7|51304.2|51284.2|51244.2|51224.2|30
1762843500000|2025-11-11 06:45:00|51247.2|51227.2|51259.2|51239.2|51267.2|51247.2|51231.7|51211.7|57
1762843800000|2025-11-11 06:50:00|51261.7|51241.7|51289.3|51269.3|51296.8|51276.8|51256.7|51236.7|14
1762844100000|2025-11-11 06:55:00|51288.8|51268.8|51266.8|51246.8|51304.3|51284.3|51266.8|51246.8|19
1762844400000|2025-11-11 07:00:00|51269.3|51249.3|51226.8|51206.8|51294.3|51274.3|51219.3|51199.3|90
1762844700000|2025-11-11 07:05:00|51225.9|51205.9|51209.3|51189.3|51229.3|51209.3|51164.3|51144.3|74
1762845000000|2025-11-11 07:10:00|51209.8|51189.8|51301.9|51281.9|51302.3|51282.3|51209.8|51189.8|52
1762845300000|2025-11-11 07:15:00|51299.8|51279.8|51339.4|51319.4|51341.9|51321.9|51286.4|51266.4|24
1762845600000|2025-11-11 07:20:00|51339.9|51319.9|51369.4|51349.4|51374.4|51354.4|51331.9|51311.9|28
1762845900000|2025-11-11 07:25:00|51366.9|51346.9|51359.4|51339.4|51379.4|51359.4|51356.5|51336.5|48
1762846200000|2025-11-11 07:30:00|51361.9|51341.9|51319.5|51299.5|51371.9|51351.9|51281.5|51261.5|71
1762846500000|2025-11-11 07:35:00|51322|51302|51286.5|51266.5|51322|51302|51286.5|51266.5|32
1762846800000|2025-11-11 07:40:00|51284.5|51264.5|51319.5|51299.5|51322|51302|51277|51257|56
1762847100000|2025-11-11 07:45:00|51322|51302|51289.5|51269.5|51322|51302|51287|51267|24
1762847400000|2025-11-11 07:50:00|51289.1|51269.1|51359.6|51339.6|51359.6|51339.6|51277.1|51257.1|26
1762847700000|2025-11-11 07:55:00|51357.1|51337.1|51367.1|51347.1|51392.1|51372.1|51356.6|51336.6|60
1762848000000|2025-11-11 08:00:00|51374.4|51354.4|51419.6|51399.6|51419.6|51399.6|51344.6|51324.6|89
1762848300000|2025-11-11 08:05:00|51429.6|51409.6|51462.1|51442.1|51474.6|51454.6|51392.1|51372.1|145
1762848600000|2025-11-11 08:10:00|51460.1|51440.1|51492.6|51472.6|51502.2|51482.2|51460.1|51440.1|76
1762848900000|2025-11-11 08:15:00|51492.2|51472.2|51492.2|51472.2|51524.7|51504.7|51492.2|51472.2|75
1762849200000|2025-11-11 08:20:00|51494.7|51474.7|51467.2|51447.2|51502.2|51482.2|51455.2|51435.2|59
1762849500000|2025-11-11 08:25:00|51464.7|51444.7|51427.4|51407.4|51472.7|51452.7|51424.9|51404.9|82
1762849800000|2025-11-11 08:30:00|51424.9|51404.9|51409.8|51389.8|51449.8|51429.8|51397.3|51377.3|76
1762850100000|2025-11-11 08:35:00|51409.3|51389.3|51412.3|51392.3|51434.8|51414.8|51390.3|51370.3|34
1762850400000|2025-11-11 08:40:00|51411.8|51391.8|51337.3|51317.3|51419.8|51399.8|51334.8|51314.8|71
1762850700000|2025-11-11 08:45:00|51336.9|51316.9|51375.3|51355.3|51375.3|51355.3|51311.9|51291.9|116
1762851000000|2025-11-11 08:50:00|51377.4|51357.4|51317.4|51297.4|51382.8|51362.8|51304.4|51284.4|66
1762851300000|2025-11-11 08:55:00|51314.9|51294.9|51267.4|51247.4|51324.9|51304.9|51262.9|51242.9|88
1762851600000|2025-11-11 09:00:00|51262.4|51242.4|51332.4|51312.4|51337.4|51317.4|51210.4|51190.4|158
1762851900000|2025-11-11 09:05:00|51333.4|51313.4|51312.5|51292.5|51347|51327|51307.5|51287.5|21
1762852200000|2025-11-11 09:10:00|51315|51295|51302.5|51282.5|51317.5|51297.5|51287.5|51267.5|50
1762852500000|2025-11-11 09:15:00|51303.4|51283.4|51270.5|51250.5|51310|51290|51265|51245|78
1762852800000|2025-11-11 09:20:00|51272.5|51252.5|51322.5|51302.5|51334.6|51314.6|51270|51250|49
1762853100000|2025-11-11 09:25:00|51320.5|51300.5|51350.5|51330.5|51350.5|51330.5|51320|51300|39
1762853400000|2025-11-11 09:30:00|51359|51339|51375.1|51355.1|51381|51361|51352.1|51332.1|42
1762853700000|2025-11-11 09:35:00|51379.2|51359.2|51346.1|51326.1|51387.6|51367.6|51340.1|51320.1|46
1762854000000|2025-11-11 09:40:00|51343.6|51323.6|51355.1|51335.1|51371.7|51351.7|51340.1|51320.1|242
1762854300000|2025-11-11 09:45:00|51352.6|51332.6|51350.2|51330.2|51352.6|51332.6|51332.7|51312.7|37
1762854600000|2025-11-11 09:50:00|51349.7|51329.7|51342.7|51322.7|51349.7|51329.7|51312.7|51292.7|21
1762854900000|2025-11-11 09:55:00|51343.2|51323.2|51332.3|51312.3|51352.7|51332.7|51332.3|51312.3|229
1762855200000|2025-11-11 10:00:00|51332.7|51312.7|51322.7|51302.7|51362.7|51342.7|51308.2|51288.2|131
1762855500000|2025-11-11 10:05:00|51322.3|51302.3|51342.8|51322.8|51347.8|51327.8|51312.8|51292.8|12
1762855800000|2025-11-11 10:10:00|51345.3|51325.3|51356.9|51336.9|51380.3|51360.3|51337.8|51317.8|36
1762856100000|2025-11-11 10:15:00|51352.8|51332.8|51312.8|51292.8|51352.8|51332.8|51310.3|51290.3|13
1762856400000|2025-11-11 10:20:00|51317.8|51297.8|51342.9|51322.9|51350.3|51330.3|51307.8|51287.8|181
1762856700000|2025-11-11 10:25:00|51340.4|51320.4|51295.4|51275.4|51347.9|51327.9|51295.4|51275.4|46
1762857000000|2025-11-11 10:30:00|51294.9|51274.9|51272.4|51252.4|51300.4|51280.4|51250.4|51230.4|150
1762857300000|2025-11-11 10:35:00|51270.4|51250.4|51219.5|51199.5|51270.4|51250.4|51209.5|51189.5|146
1762857600000|2025-11-11 10:40:00|51218.6|51198.6|51239.1|51219.1|51244.5|51224.5|51202|51182|159
1762857900000|2025-11-11 10:45:00|51239.5|51219.5|51259.5|51239.5|51262|51242|51239.5|51219.5|139
1762858200000|2025-11-11 10:50:00|51260|51240|51278|51258|51283|51263|51260|51240|52
1762858500000|2025-11-11 10:55:00|51275.5|51255.5|51280.5|51260.5|51310.5|51290.5|51270.5|51250.5|39
1762858800000|2025-11-11 11:00:00|51283|51263|51341|51321|51341|51321|51283|51263|40
1762859100000|2025-11-11 11:05:00|51343.1|51323.1|51345.6|51325.6|51371|51351|51325.6|51305.6|57
1762859400000|2025-11-11 11:10:00|51347.6|51327.6|51300.6|51280.6|51360.6|51340.6|51298.1|51278.1|171
1762859700000|2025-11-11 11:15:00|51300.1|51280.1|51297.2|51277.2|51323.1|51303.1|51292.2|51272.2|86
1762860000000|2025-11-11 11:20:00|51294.7|51274.7|51292.2|51272.2|51332.2|51312.2|51284.7|51264.7|19
1762860300000|2025-11-11 11:25:00|51291.8|51271.8|51284.8|51264.8|51316.8|51296.8|51279.8|51259.8|16
1762860600000|2025-11-11 11:30:00|51284.3|51264.3|51309.8|51289.8|51314.8|51294.8|51274.8|51254.8|35
1762860900000|2025-11-11 11:35:00|51304.8|51284.8|51310.7|51290.7|51314.8|51294.8|51279.8|51259.8|43
1762861200000|2025-11-11 11:40:00|51315.3|51295.3|51312.3|51292.3|51325.3|51305.3|51304.8|51284.8|43
1762861500000|2025-11-11 11:45:00|51309.8|51289.8|51282.4|51262.4|51309.8|51289.8|51269.9|51249.9|65
1762861800000|2025-11-11 11:50:00|51284.9|51264.9|51254.9|51234.9|51294.9|51274.9|51247.4|51227.4|35
1762862100000|2025-11-11 11:55:00|51257.4|51237.4|51267.4|51247.4|51274.9|51254.9|51254.9|51234.9|26
1762862400000|2025-11-11 12:00:00|51267|51247|51257.4|51237.4|51270.4|51250.4|51252.4|51232.4|31
1762862700000|2025-11-11 12:05:00|51257.9|51237.9|51262.5|51242.5|51270.4|51250.4|51244|51224|61
1762863000000|2025-11-11 12:10:00|51260|51240|51282|51262|51295|51275|51259.5|51239.5|135
1762863300000|2025-11-11 12:15:00|51282.5|51262.5|51260|51240|51295|51275|51255|51235|47
1762863600000|2025-11-11 12:20:00|51262.5|51242.5|51240|51220|51285.5|51265.5|51237.5|51217.5|93
1762863900000|2025-11-11 12:25:00|51242.5|51222.5|51250.1|51230.1|51287.6|51267.6|51237.5|51217.5|111
1762864200000|2025-11-11 12:30:00|51250.5|51230.5|51230.1|51210.1|51259.6|51239.6|51220.1|51200.1|131
1762864500000|2025-11-11 12:35:00|51227.6|51207.6|51210.1|51190.1|51243.1|51223.1|51198.1|51178.1|96
1762864800000|2025-11-11 12:40:00|51212.6|51192.6|51252.7|51232.7|51262.7|51242.7|51208.1|51188.1|196
1762865100000|2025-11-11 12:45:00|51252.2|51232.2|51202.2|51182.2|51252.2|51232.2|51195.2|51175.2|124
1762865400000|2025-11-11 12:50:00|51204.7|51184.7|51155.2|51135.2|51213.2|51193.2|51155.2|51135.2|98
1762865700000|2025-11-11 12:55:00|51154.7|51134.7|51193.2|51173.2|51196.2|51176.2|51152.7|51132.7|70
1762866000000|2025-11-11 13:00:00|51193.7|51173.7|51228.7|51208.7|51251.2|51231.2|51193.7|51173.7|153
1762866300000|2025-11-11 13:05:00|51231.2|51211.2|51375.7|51355.7|51375.7|51355.7|51231.2|51211.2|152
1762866600000|2025-11-11 13:10:00|51373.7|51353.7|51432.2|51412.2|51442.6|51422.6|51371.2|51351.2|1568
1762866900000|2025-11-11 13:15:00|51429.7|51409.7|51412.7|51392.7|51439.2|51419.2|51407.7|51387.7|174
1762867200000|2025-11-11 13:20:00|51409.7|51389.7|51492.2|51472.2|51497.2|51477.2|51396.7|51376.7|511
1762867500000|2025-11-11 13:25:00|51492.7|51472.7|51395.9|51375.9|51510.2|51490.2|51391.3|51371.3|319
1762867800000|2025-11-11 13:30:00|51395.4|51375.4|51445.2|51425.2|51449.8|51429.8|51395.4|51375.4|235
1762868100000|2025-11-11 13:35:00|51444.8|51424.8|51444.3|51424.3|51446.4|51426.4|51421.8|51401.8|171
1762868400000|2025-11-11 13:40:00|51444.8|51424.8|51537.3|51517.3|51562.3|51542.3|51438.9|51418.9|394
1762868700000|2025-11-11 13:45:00|51537.8|51517.8|51525.3|51505.3|51549.8|51529.8|51517.3|51497.3|115
1762869000000|2025-11-11 13:50:00|51524.8|51504.8|51496.4|51476.4|51532.4|51512.4|51493.9|51473.9|142
1762869300000|2025-11-11 13:55:00|51499.4|51479.4|51493.5|51473.5|51511.5|51491.5|51461|51441|188
1762869600000|2025-11-11 14:00:00|51494|51474|51489.5|51469.5|51529|51509|51486|51466|83
1762869900000|2025-11-11 14:05:00|51492.4|51472.4|51516.5|51496.5|51531.5|51511.5|51492.4|51472.4|118
1762870200000|2025-11-11 14:10:00|51517|51497|51469.1|51449.1|51523.6|51503.6|51449|51429|171
1762870500000|2025-11-11 14:15:00|51467|51447|51489.1|51469.1|51510|51490|51463.6|51443.6|481
1762870800000|2025-11-11 14:20:00|51486.6|51466.6|51441.6|51421.6|51486.6|51466.6|51402.1|51382.1|133
1762871100000|2025-11-11 14:25:00|51439.1|51419.1|51409.6|51389.6|51439.1|51419.1|51389.1|51369.1|242
1762871400000|2025-11-11 14:30:00|51411.6|51391.6|51362.6|51342.6|51439.1|51419.1|51337.1|51317.1|281
1762871700000|2025-11-11 14:35:00|51363|51343|51419.2|51399.2|51471.7|51451.7|51359.2|51339.2|205
1762872000000|2025-11-11 14:40:00|51416.7|51396.7|51407.6|51387.6|51450.6|51430.6|51399.2|51379.2|348
1762872300000|2025-11-11 14:45:00|51408.1|51388.1|51400.8|51380.8|51433.6|51413.6|51400.8|51380.8|291
1762872600000|2025-11-11 14:50:00|51396.7|51376.7|51374.3|51354.3|51396.7|51376.7|51304.2|51284.2|239
1762872900000|2025-11-11 14:55:00|51371.8|51351.8|51414.3|51394.3|51439.3|51419.3|51371.8|51351.8|147
1762873200000|2025-11-11 15:00:00|51413.8|51393.8|51346.8|51326.8|51413.8|51393.8|51344.3|51324.3|173
1762873500000|2025-11-11 15:05:00|51346.4|51326.4|51351.8|51331.8|51365.7|51345.7|51304.3|51284.3|186
1762873800000|2025-11-11 15:10:00|51357.8|51337.8|51422.8|51402.8|51422.8|51402.8|51357.3|51337.3|298
1762874100000|2025-11-11 15:15:00|51420.3|51400.3|51410.3|51390.3|51452.8|51432.8|51400.3|51380.3|137
1762874400000|2025-11-11 15:20:00|51409.9|51389.9|51347.4|51327.4|51422.8|51402.8|51343.3|51323.3|220
1762874700000|2025-11-11 15:25:00|51345.3|51325.3|51260.4|51240.4|51345.3|51325.3|51250.4|51230.4|226
1762875000000|2025-11-11 15:30:00|51259.9|51239.9|51202|51182|51348.3|51328.3|51197.4|51177.4|253
1762875300000|2025-11-11 15:35:00|51204.5|51184.5|51177|51157|51209.5|51189.5|51117|51097|330
1762875600000|2025-11-11 15:40:00|51177.5|51157.5|51152|51132|51190|51170|51122|51102|149
1762875900000|2025-11-11 15:45:00|51155|51135|51192.5|51172.5|51221.6|51201.6|51154.5|51134.5|128
1762876200000|2025-11-11 15:50:00|51192|51172|51182.1|51162.1|51220|51200|51166.6|51146.6|152
1762876500000|2025-11-11 15:55:00|51182.5|51162.5|51189.6|51169.6|51207.6|51187.6|51161.6|51141.6|80
1762876800000|2025-11-11 16:00:00|51192.1|51172.1|51192.1|51172.1|51222.1|51202.1|51172.1|51152.1|130
1762877100000|2025-11-11 16:05:00|51197.1|51177.1|51161|51141|51217.1|51197.1|51147.2|51127.2|134
1762877400000|2025-11-11 16:10:00|51163.1|51143.1|51222.2|51202.2|51226.7|51206.7|51162.2|51142.2|163
1762877700000|2025-11-11 16:15:00|51222.6|51202.6|51235.6|51215.6|51242.6|51222.6|51209.7|51189.7|132
1762878000000|2025-11-11 16:20:00|51237.7|51217.7|51277.2|51257.2|51300.2|51280.2|51237.7|51217.7|110
1762878300000|2025-11-11 16:25:00|51277.7|51257.7|51249.8|51229.8|51280.2|51260.2|51209.7|51189.7|100
1762878600000|2025-11-11 16:30:00|51249.3|51229.3|51177.3|51157.3|51249.3|51229.3|51147.3|51127.3|199
1762878900000|2025-11-11 16:35:00|51180.2|51160.2|51219.8|51199.8|51257.8|51237.8|51180.2|51160.2|390
1762879200000|2025-11-11 16:40:00|51222.3|51202.3|51196.4|51176.4|51234.8|51214.8|51178.9|51158.9|406
1762879500000|2025-11-11 16:45:00|51201.4|51181.4|51221.4|51201.4|51233.9|51213.9|51191.4|51171.4|116
1762879800000|2025-11-11 16:50:00|51221|51201|51187.4|51167.4|51221|51201|51169|51149|116
1762880100000|2025-11-11 16:55:00|51189.4|51169.4|51207.4|51187.4|51207.4|51187.4|51170.4|51150.4|74
1762880400000|2025-11-11 17:00:00|51204.9|51184.9|51197|51177|51217.4|51197.4|51182.9|51162.9|58
1762880700000|2025-11-11 17:05:00|51197.4|51177.4|51260.9|51240.9|51262.9|51242.9|51194.5|51174.5|269
1762881000000|2025-11-11 17:10:00|51265.9|51245.9|51262.5|51242.5|51277.5|51257.5|51232.5|51212.5|107
1762881300000|2025-11-11 17:15:00|51263|51243|51242.5|51222.5|51293.4|51273.4|51242.5|51222.5|317
1762881600000|2025-11-11 17:20:00|51237.5|51217.5|51222.5|51202.5|51245.5|51225.5|51212.5|51192.5|103
1762881900000|2025-11-11 17:25:00|51220|51200|51247.6|51227.6|51247.6|51227.6|51210.1|51190.1|83
1762882200000|2025-11-11 17:30:00|51248|51228|51231.7|51211.7|51262.6|51242.6|51224.2|51204.2|541
1762882500000|2025-11-11 17:35:00|51226.7|51206.7|51211.7|51191.7|51236.7|51216.7|51210.8|51190.8|173
1762882800000|2025-11-11 17:40:00|51212.2|51192.2|51231.7|51211.7|51231.7|51211.7|51204.7|51184.7|106
1762883100000|2025-11-11 17:45:00|51231.3|51211.3|51221.8|51201.8|51231.3|51211.3|51168.8|51148.8|267
1762883400000|2025-11-11 17:50:00|51221.3|51201.3|51245.9|51225.9|51261.3|51241.3|51206.8|51186.8|201
1762883700000|2025-11-11 17:55:00|51248.4|51228.4|51262.3|51242.3|51280.7|51260.7|51188.8|51168.8|1258
1762884000000|2025-11-11 18:00:00|51260.2|51240.2|51267.8|51247.8|51267.8|51247.8|51230.7|51210.7|145
1762884300000|2025-11-11 18:05:00|51270.7|51250.7|51277.8|51257.8|51289.8|51269.8|51259.8|51239.8|157
1762884600000|2025-11-11 18:10:00|51278.2|51258.2|51260.3|51240.3|51280.3|51260.3|51259.8|51239.8|51
1762884900000|2025-11-11 18:15:00|51260.8|51240.8|51267.8|51247.8|51274.9|51254.9|51259.9|51239.9|65
1762885200000|2025-11-11 18:20:00|51270.3|51250.3|51249.9|51229.9|51280.3|51260.3|51249.9|51229.9|68
1762885500000|2025-11-11 18:25:00|51252.4|51232.4|51250.8|51230.8|51252.4|51232.4|51230.4|51210.4|102
1762885800000|2025-11-11 18:30:00|51251.3|51231.3|51227.9|51207.9|51255.4|51235.4|51223.4|51203.4|29
1762886100000|2025-11-11 18:35:00|51228.4|51208.4|51245.4|51225.4|51245.4|51225.4|51228.4|51208.4|20
1762886400000|2025-11-11 18:40:00|51247.9|51227.9|51238.4|51218.4|51255.4|51235.4|51235|51215|81
1762886700000|2025-11-11 18:45:00|51238|51218|51275.9|51255.9|51275.9|51255.9|51228|51208|22
1762887000000|2025-11-11 18:50:00|51275.5|51255.5|51260.5|51240.5|51288.5|51268.5|51255.5|51235.5|67
1762887300000|2025-11-11 18:55:00|51261|51241|51273|51253|51288|51268|51260.5|51240.5|39
1762887600000|2025-11-11 19:00:00|51270.5|51250.5|51286|51266|51286|51266|51253|51233|13
1762887900000|2025-11-11 19:05:00|51288.1|51268.1|51288.1|51268.1|51288.5|51268.5|51283.1|51263.1|11
1762888200000|2025-11-11 19:10:00|51283.6|51263.6|51293.1|51273.1|51294|51274|51283.6|51263.6|11
1762888500000|2025-11-11 19:15:00|51295.2|51275.2|51283.1|51263.1|51295.2|51275.2|51280.2|51260.2|12
1762888800000|2025-11-11 19:20:00|51281.1|51261.1|51283.6|51263.6|51283.6|51263.6|51272.2|51252.2|15
1762889100000|2025-11-11 19:25:00|51283.2|51263.2|51276.2|51256.2|51283.2|51263.2|51273.2|51253.2|19
1762889400000|2025-11-11 19:30:00|51276.6|51256.6|51280.7|51260.7|51290.7|51270.7|51276.6|51256.6|12
1762889700000|2025-11-11 19:35:00|51278.2|51258.2|51273.3|51253.3|51278.2|51258.2|51272.8|51252.8|10
1762890000000|2025-11-11 19:40:00|51273.7|51253.7|51263.3|51243.3|51275.8|51255.8|51262.8|51242.8|11
1762890300000|2025-11-11 19:45:00|51262.8|51242.8|51275.3|51255.3|51280.8|51260.8|51257.8|51237.8|15
1762890600000|2025-11-11 19:50:00|51275.8|51255.8|51283.3|51263.3|51290.4|51270.4|51268.8|51248.8|15
1762890900000|2025-11-11 19:55:00|51283.8|51263.8|51258.4|51238.4|51288.3|51268.3|51258.4|51238.4|14
1762891200000|2025-11-11 20:00:00|51258.8|51238.8|51268.4|51248.4|51278.4|51258.4|51258.8|51238.8|13
1762891500000|2025-11-11 20:05:00|51270.4|51250.4|51273.9|51253.9|51283.4|51263.4|51270.4|51250.4|8
1762891800000|2025-11-11 20:10:00|51270|51250|51278.4|51258.4|51285.9|51265.9|51270|51250|15
1762892100000|2025-11-11 20:15:00|51278.9|51258.9|51268.5|51248.5|51279.4|51259.4|51268.5|51248.5|37
1762892400000|2025-11-11 20:20:00|51268|51248|51265.5|51245.5|51268.5|51248.5|51245.5|51225.5|17
1762892700000|2025-11-11 20:25:00|51267.6|51247.6|51248.5|51228.5|51268.5|51248.5|51248.5|51228.5|41
1762893000000|2025-11-11 20:30:00|51249|51229|51250.1|51230.1|51256|51236|51239.4|51219.4|364
1762893300000|2025-11-11 20:35:00|51252.6|51232.6|51267.7|51247.7|51268.1|51248.1|51252.6|51232.6|5
1762893600000|2025-11-11 20:40:00|51267.2|51247.2|51272.7|51252.7|51275.2|51255.2|51260.2|51240.2|17
1762893900000|2025-11-11 20:45:00|51273.1|51253.1|51266.1|51246.1|51273.1|51253.1|51262.2|51242.2|10
1762894200000|2025-11-11 20:50:00|51268.2|51248.2|51288.2|51268.2|51290.2|51270.2|51265.7|51245.7|21
1762894500000|2025-11-11 20:55:00|51287.7|51267.7|51267.8|51247.8|51287.7|51267.7|51255.3|51235.3|53
1762894800000|2025-11-11 21:00:00|51268.2|51248.2|51235.3|51215.3|51270.3|51250.3|51224.8|51204.8|35
1762895100000|2025-11-11 21:05:00|51240.3|51220.3|51265.3|51245.3|51267.8|51247.8|51240.3|51220.3|13
1762895400000|2025-11-11 21:10:00|51262.8|51242.8|51269.9|51249.9|51272.8|51252.8|51262.8|51242.8|49
1762895700000|2025-11-11 21:15:00|51264.9|51244.9|51235.4|51215.4|51264.9|51244.9|51235.4|51215.4|17
1762896000000|2025-11-11 21:20:00|51232.4|51212.4|51207.9|51187.9|51232.9|51212.9|51200.4|51180.4|48
1762896300000|2025-11-11 21:25:00|51207.4|51187.4|51225.4|51205.4|51225.4|51205.4|51202.9|51182.9|6
1762896600000|2025-11-11 21:30:00|51227.9|51207.9|51212.9|51192.9|51228.4|51208.4|51210.4|51190.4|11
1762896900000|2025-11-11 21:35:00|51212.5|51192.5|51213|51193|51213|51193|51210.4|51190.4|4
1762897200000|2025-11-11 21:40:00|51215.5|51195.5|51228|51208|51228|51208|51215.5|51195.5|8
1762897500000|2025-11-11 21:45:00|51228.4|51208.4|51233|51213|51233|51213|51228.4|51208.4|6
1762897800000|2025-11-11 21:50:00|51235.1|51215.1|51232.6|51212.6|51235.1|51215.1|51230.1|51210.1|10
1762898100000|2025-11-11 21:55:00|51232.1|51212.1|51223.5|51203.5|51232.1|51212.1|51215.6|51195.6|35
1762902000000|2025-11-11 23:00:00|51246.3|51226.3|51325.5|51305.5|51333.4|51313.4|51246.3|51226.3|67
1762902300000|2025-11-11 23:05:00|51323.4|51303.4|51308.4|51288.4|51323.4|51303.4|51303.4|51283.4|27
1762902600000|2025-11-11 23:10:00|51308.9|51288.9|51306|51286|51313.4|51293.4|51306|51286|12
1762902900000|2025-11-11 23:15:00|51303.5|51283.5|51313.9|51293.9|51318.5|51298.5|51303.5|51283.5|17
1762903200000|2025-11-11 23:20:00|51316|51296|51306|51286|51316|51296|51303.5|51283.5|9
1762903500000|2025-11-11 23:25:00|51306.5|51286.5|51304.5|51284.5|51311|51291|51295.6|51275.6|14
1762903800000|2025-11-11 23:30:00|51306.5|51286.5|51313.6|51293.6|51328.6|51308.6|51303.5|51283.5|25
1762904100000|2025-11-11 23:35:00|51311.1|51291.1|51346.6|51326.6|51346.6|51326.6|51311.1|51291.1|14
1762904400000|2025-11-11 23:40:00|51348.6|51328.6|51353.6|51333.6|51356.1|51336.1|51346.1|51326.1|14
1762904700000|2025-11-11 23:45:00|51351.6|51331.6|51311.2|51291.2|51351.6|51331.6|51308.6|51288.6|9
1762905000000|2025-11-11 23:50:00|51313.7|51293.7|51306.6|51286.6|51321.2|51301.2|51304.1|51284.1|7
1762905300000|2025-11-11 23:55:00|51301.6|51281.6|51303.7|51283.7|51308.7|51288.7|51301.6|51281.6|5
1762905600000|2025-11-12 00:00:00|51301.2|51281.2|51313.3|51293.3|51313.3|51293.3|51285.8|51265.8|19
1762905900000|2025-11-12 00:05:00|51315.8|51295.8|51306.3|51286.3|51326.3|51306.3|51301.2|51281.2|11
1762906200000|2025-11-12 00:10:00|51308.3|51288.3|51306.3|51286.3|51328.8|51308.8|51303.3|51283.3|25
1762906500000|2025-11-12 00:15:00|51301.3|51281.3|51336.3|51316.3|51339.3|51319.3|51296.3|51276.3|49
1762906800000|2025-11-12 00:20:00|51335.9|51315.9|51351.3|51331.3|51351.3|51331.3|51326.3|51306.3|15
1762907100000|2025-11-12 00:25:00|51348.8|51328.8|51339.8|51319.8|51348.9|51328.9|51339.8|51319.8|12
1762907400000|2025-11-12 00:30:00|51337.3|51317.3|51324.3|51304.3|51343.9|51323.9|51318.9|51298.9|14
1762907700000|2025-11-12 00:35:00|51326.4|51306.4|51313.9|51293.9|51336.4|51316.4|51313.9|51293.9|11
1762908000000|2025-11-12 00:40:00|51314.4|51294.4|51321.4|51301.4|51323.9|51303.9|51314.4|51294.4|4
1762908300000|2025-11-12 00:45:00|51323.9|51303.9|51326.5|51306.5|51329|51309|51319|51299|12
1762908600000|2025-11-12 00:50:00|51324|51304|51274.4|51254.4|51331.5|51311.5|51271.9|51251.9|43
1762908900000|2025-11-12 00:55:00|51274|51254|51266.5|51246.5|51292|51272|51247|51227|13
1762909200000|2025-11-12 01:00:00|51269|51249|51241.5|51221.5|51304|51284|51221.5|51201.5|108
1762909500000|2025-11-12 01:05:00|51241.1|51221.1|51226.6|51206.6|51279.1|51259.1|51219.1|51199.1|37
1762909800000|2025-11-12 01:10:00|51229.1|51209.1|51226.6|51206.6|51236.6|51216.6|51206.6|51186.6|39
1762910100000|2025-11-12 01:15:00|51227.1|51207.1|51191.6|51171.6|51249.1|51229.1|51187.5|51167.5|40
1762910400000|2025-11-12 01:20:00|51191.2|51171.2|51154.2|51134.2|51204.1|51184.1|51154.1|51134.1|28
1762910700000|2025-11-12 01:25:00|51151.7|51131.7|51166.7|51146.7|51201.7|51181.7|51134.2|51114.2|52
1762911000000|2025-11-12 01:30:00|51164.2|51144.2|51171.7|51151.7|51186.7|51166.7|51146.7|51126.7|22
1762911300000|2025-11-12 01:35:00|51166.3|51146.3|51166.7|51146.7|51181.7|51161.7|51148.8|51128.8|31
1762911600000|2025-11-12 01:40:00|51164.2|51144.2|51229.7|51209.7|51229.7|51209.7|51164.2|51144.2|30
1762911900000|2025-11-12 01:45:00|51231.8|51211.8|51293.8|51273.8|51296.3|51276.3|51229.3|51209.3|64
1762912200000|2025-11-12 01:50:00|51291.8|51271.8|51344.3|51324.3|51348.9|51328.9|51276.8|51256.8|54
1762912500000|2025-11-12 01:55:00|51344.8|51324.8|51331.8|51311.8|51361.8|51341.8|51326.4|51306.4|41
1762912800000|2025-11-12 02:00:00|51332.3|51312.3|51359.4|51339.4|51368.9|51348.9|51326.8|51306.8|46
1762913100000|2025-11-12 02:05:00|51359.8|51339.8|51399.4|51379.4|51419.4|51399.4|51346.9|51326.9|71
1762913400000|2025-11-12 02:10:00|51401.9|51381.9|51449.4|51429.4|51449.4|51429.4|51399.4|51379.4|39
1762913700000|2025-11-12 02:15:00|51446.9|51426.9|51444.4|51424.4|51456.9|51436.9|51439.4|51419.4|34
1762914000000|2025-11-12 02:20:00|51446.9|51426.9|51457|51437|51457|51437|51436.9|51416.9|37
1762914300000|2025-11-12 02:25:00|51456.5|51436.5|51444.5|51424.5|51456.5|51436.5|51437|51417|29
1762914600000|2025-11-12 02:30:00|51444|51424|51409.5|51389.5|51444|51424|51399.5|51379.5|44
1762914900000|2025-11-12 02:35:00|51410|51390|51377|51357|51414.5|51394.5|51362|51342|36
1762915200000|2025-11-12 02:40:00|51379.5|51359.5|51337.1|51317.1|51384.5|51364.5|51299.6|51279.6|48
1762915500000|2025-11-12 02:45:00|51334.6|51314.6|51287.1|51267.1|51334.6|51314.6|51277.1|51257.1|28
1762915800000|2025-11-12 02:50:00|51286.7|51266.7|51274.2|51254.2|51294.6|51274.6|51266.7|51246.7|26
1762916100000|2025-11-12 02:55:00|51262.1|51242.1|51214.7|51194.7|51277.1|51257.1|51208|51188|25
1762916400000|2025-11-12 03:00:00|51212.2|51192.2|51217.2|51197.2|51217.2|51197.2|51192.2|51172.2|49
1762916700000|2025-11-12 03:05:00|51215.1|51195.1|51207.2|51187.2|51215.1|51195.1|51186.7|51166.7|29
1762917000000|2025-11-12 03:10:00|51206.8|51186.8|51249.7|51229.7|51265.2|51245.2|51202.2|51182.2|27
1762917300000|2025-11-12 03:15:00|51247.7|51227.7|51257.7|51237.7|51267.3|51247.3|51242.2|51222.2|38
1762917600000|2025-11-12 03:20:00|51257.3|51237.3|51242.3|51222.3|51260.2|51240.2|51237.3|51217.3|13
1762917900000|2025-11-12 03:25:00|51239.8|51219.8|51217.3|51197.3|51239.8|51219.8|51212.3|51192.3|8
1762918200000|2025-11-12 03:30:00|51216.9|51196.9|51204.8|51184.8|51216.9|51196.9|51202.3|51182.3|33
1762918500000|2025-11-12 03:35:00|51205.3|51185.3|51232.4|51212.4|51237.4|51217.4|51205.3|51185.3|17
1762918800000|2025-11-12 03:40:00|51231.5|51211.5|51212.4|51192.4|51232.4|51212.4|51197.4|51177.4|18
1762919100000|2025-11-12 03:45:00|51209.9|51189.9|51239.9|51219.9|51239.9|51219.9|51209.9|51189.9|14
1762919400000|2025-11-12 03:50:00|51242.4|51222.4|51227.4|51207.4|51247.4|51227.4|51219.9|51199.9|14
1762919700000|2025-11-12 03:55:00|51222.4|51202.4|51207|51187|51222.4|51202.4|51205|51185|0
1762920000000|2025-11-12 04:00:00|51205|51185|51155|51135|51205|51185|51152.5|51132.5|34
1762920300000|2025-11-12 04:05:00|51150.4|51130.4|51125|51105|51150.4|51130.4|51082.1|51062.1|195
1762920600000|2025-11-12 04:10:00|51125.5|51105.5|51140|51120|51145|51125|51115|51095|36
1762920900000|2025-11-12 04:15:00|51139.6|51119.6|51120.1|51100.1|51140|51120|51105.1|51085.1|33
1762921200000|2025-11-12 04:20:00|51120.5|51100.5|51082.6|51062.6|51128.5|51108.5|51082.6|51062.6|19
1762921500000|2025-11-12 04:25:00|51082.2|51062.2|51085.1|51065.1|51085.1|51065.1|51060.1|51040.1|52
1762921800000|2025-11-12 04:30:00|51085.6|51065.6|51100.2|51080.2|51110.1|51090.1|51085.6|51065.6|9
1762922100000|2025-11-12 04:35:00|51099.7|51079.7|51085.2|51065.2|51107.7|51087.7|51085.2|51065.2|9
1762922400000|2025-11-12 04:40:00|51084.7|51064.7|51065.2|51045.2|51084.7|51064.7|51065.2|51045.2|10
1762922700000|2025-11-12 04:45:00|51067.3|51047.3|51072.7|51052.7|51077.7|51057.7|51060.2|51040.2|18
1762923000000|2025-11-12 04:50:00|51073.2|51053.2|51077.8|51057.8|51080.2|51060.2|51072.8|51052.8|3
1762923300000|2025-11-12 04:55:00|51073.2|51053.2|51075.3|51055.3|51077.8|51057.8|51067.8|51047.8|13
1762923600000|2025-11-12 05:00:00|51071.2|51051.2|51000.3|50980.3|51071.2|51051.2|50915.9|50895.9|131
1762923900000|2025-11-12 05:05:00|51002.8|50982.8|51043.7|51023.7|51045.8|51025.8|50999.9|50979.9|29
1762924200000|2025-11-12 05:10:00|51045.8|51025.8|51042.9|51022.9|51053.3|51033.3|51042.8|51022.8|17
1762924500000|2025-11-12 05:15:00|51042.4|51022.4|51010.4|50990.4|51042.4|51022.4|50990.4|50970.4|48
1762924800000|2025-11-12 05:20:00|51007.9|50987.9|51017.5|50997.5|51037.9|51017.9|50992.9|50972.9|49
1762925100000|2025-11-12 05:25:00|51017|50997|51022.9|51002.9|51037.9|51017.9|51005.4|50985.4|22
1762925400000|2025-11-12 05:30:00|51022.1|51002.1|51068|51048|51073|51053|50953.4|50933.4|108
1762925700000|2025-11-12 05:35:00|51065.5|51045.5|51078|51058|51093|51073|51063|51043|44
1762926000000|2025-11-12 05:40:00|51077.5|51057.5|51123|51103|51123|51103|51055.5|51035.5|46
1762926300000|2025-11-12 05:45:00|51118|51098|51108|51088|51135.5|51115.5|51103|51083|11
1762926600000|2025-11-12 05:50:00|51110.1|51090.1|51115.6|51095.6|51140.6|51120.6|51105.6|51085.6|20
1762926900000|2025-11-12 05:55:00|51117.6|51097.6|51093.5|51073.5|51123.1|51103.1|51083.1|51063.1|9
1762927200000|2025-11-12 06:00:00|51093.1|51073.1|51135.6|51115.6|51135.6|51115.6|51093.1|51073.1|26
1762927500000|2025-11-12 06:05:00|51136.1|51116.1|51183.6|51163.6|51223.1|51203.1|51136.1|51116.1|72
1762927800000|2025-11-12 06:10:00|51180.7|51160.7|51138.2|51118.2|51188.2|51168.2|51128.2|51108.2|16
1762928100000|2025-11-12 06:15:00|51140.7|51120.7|51140.7|51120.7|51143.2|51123.2|51122.8|51102.8|12
1762928400000|2025-11-12 06:20:00|51145.3|51125.3|51175.7|51155.7|51183.7|51163.7|51143.2|51123.2|42
1762928700000|2025-11-12 06:25:00|51176.2|51156.2|51214.1|51194.1|51223.3|51203.3|51176.2|51156.2|25
1762929000000|2025-11-12 06:30:00|51218.3|51198.3|51243.7|51223.7|51256.2|51236.2|51213.3|51193.3|58
1762929300000|2025-11-12 06:35:00|51244.2|51224.2|51328.3|51308.3|51338.3|51318.3|51244.2|51224.2|98
1762929600000|2025-11-12 06:40:00|51327.9|51307.9|51285.4|51265.4|51327.9|51307.9|51278.3|51258.3|41
1762929900000|2025-11-12 06:45:00|51283.3|51263.3|51263.4|51243.4|51288.3|51268.3|51253.4|51233.4|26
1762930200000|2025-11-12 06:50:00|51267.5|51247.5|51283.4|51263.4|51295.9|51275.9|51243.4|51223.4|16
1762930500000|2025-11-12 06:55:00|51280.9|51260.9|51320|51300|51320.9|51300.9|51278.4|51258.4|26
1762930800000|2025-11-12 07:00:00|51318|51298|51338.4|51318.4|51340.9|51320.9|51301.4|51281.4|37
1762931100000|2025-11-12 07:05:00|51340.9|51320.9|51416|51396|51420.5|51400.5|51340.9|51320.9|67
1762931400000|2025-11-12 07:10:00|51418|51398|51416|51396|51471|51451|51405.5|51385.5|90
1762931700000|2025-11-12 07:15:00|51418.1|51398.1|51396|51376|51433.9|51413.9|51395.6|51375.6|36
1762932000000|2025-11-12 07:20:00|51398.1|51378.1|51411|51391|51418.5|51398.5|51378.5|51358.5|36
1762932300000|2025-11-12 07:25:00|51410.6|51390.6|51428.6|51408.6|51428.6|51408.6|51403.1|51383.1|52
1762932600000|2025-11-12 07:30:00|51426.5|51406.5|51370.2|51350.2|51426.5|51406.5|51370.2|51350.2|33
1762932900000|2025-11-12 07:35:00|51368.2|51348.2|51348.2|51328.2|51373.2|51353.2|51343.2|51323.2|44
1762933200000|2025-11-12 07:40:00|51349.1|51329.1|51314.1|51294.1|51356.1|51336.1|51295.7|51275.7|39
1762933500000|2025-11-12 07:45:00|51316.2|51296.2|51346.2|51326.2|51348.7|51328.7|51298.7|51278.7|18
1762933800000|2025-11-12 07:50:00|51343.7|51323.7|51299.1|51279.1|51348.7|51328.7|51293.7|51273.7|30
1762934100000|2025-11-12 07:55:00|51301.2|51281.2|51341.2|51321.2|51351.2|51331.2|51290.8|51270.8|61
1762934400000|2025-11-12 08:00:00|51343.3|51323.3|51348.8|51328.8|51390.8|51370.8|51313.7|51293.7|68
1762934700000|2025-11-12 08:05:00|51346.3|51326.3|51296.3|51276.3|51388.8|51368.8|51289.2|51269.2|92
1762935000000|2025-11-12 08:10:00|51295.8|51275.8|51298.8|51278.8|51321.3|51301.3|51278.8|51258.8|56
1762935300000|2025-11-12 08:15:00|51298.4|51278.4|51283.8|51263.8|51303.8|51283.8|51276.3|51256.3|26
1762935600000|2025-11-12 08:20:00|51286.3|51266.3|51328.9|51308.9|51343.9|51323.9|51286.3|51266.3|22
1762935900000|2025-11-12 08:25:00|51331.4|51311.4|51333.9|51313.9|51351.4|51331.4|51328.9|51308.9|28
1762936200000|2025-11-12 08:30:00|51333.4|51313.4|51283.9|51263.9|51343.9|51323.9|51278.9|51258.9|22
1762936500000|2025-11-12 08:35:00|51278.9|51258.9|51291.4|51271.4|51306|51286|51273.9|51253.9|25
1762936800000|2025-11-12 08:40:00|51293.5|51273.5|51281.5|51261.5|51294.4|51274.4|51278.9|51258.9|19
1762937100000|2025-11-12 08:45:00|51284|51264|51319.4|51299.4|51321.5|51301.5|51261.5|51241.5|27
1762937400000|2025-11-12 08:50:00|51319|51299|51294|51274|51329|51309|51294|51274|16
1762937700000|2025-11-12 08:55:00|51291.1|51271.1|51316.5|51296.5|51321.5|51301.5|51279.5|51259.5|47
1762938000000|2025-11-12 09:00:00|51316.1|51296.1|51234.1|51214.1|51316.1|51296.1|51229.1|51209.1|46
1762938300000|2025-11-12 09:05:00|51236.6|51216.6|51191.6|51171.6|51237|51217|51189.1|51169.1|37
1762938600000|2025-11-12 09:10:00|51189.1|51169.1|51224.1|51204.1|51231.6|51211.6|51186.2|51166.2|43
1762938900000|2025-11-12 09:15:00|51229.1|51209.1|51274.2|51254.2|51288.7|51268.7|51229.1|51209.1|41
1762939200000|2025-11-12 09:20:00|51274.6|51254.6|51284.2|51264.2|51289.2|51269.2|51254.2|51234.2|17
1762939500000|2025-11-12 09:25:00|51281.7|51261.7|51269.2|51249.2|51281.7|51261.7|51209.2|51189.2|86
1762939800000|2025-11-12 09:30:00|51271.7|51251.7|51294.2|51274.2|51309.2|51289.2|51271.7|51251.7|16
1762940100000|2025-11-12 09:35:00|51296.7|51276.7|51304.3|51284.3|51317.2|51297.2|51296.7|51276.7|21
1762940400000|2025-11-12 09:40:00|51309.3|51289.3|51309.3|51289.3|51314.3|51294.3|51291.8|51271.8|17
1762940700000|2025-11-12 09:45:00|51307.2|51287.2|51285.9|51265.9|51307.2|51287.2|51284.3|51264.3|11
1762941000000|2025-11-12 09:50:00|51285.5|51265.5|51274.3|51254.3|51285.5|51265.5|51269.3|51249.3|23
1762941300000|2025-11-12 09:55:00|51284.3|51264.3|51269.4|51249.4|51284.4|51264.4|51268.9|51248.9|16
1762941600000|2025-11-12 10:00:00|51266.9|51246.9|51294.4|51274.4|51301.9|51281.9|51264.4|51244.4|17
1762941900000|2025-11-12 10:05:00|51286.9|51266.9|51249.4|51229.4|51294.4|51274.4|51239.4|51219.4|21
1762942200000|2025-11-12 10:10:00|51246.9|51226.9|51239.4|51219.4|51259.4|51239.4|51224.4|51204.4|73
1762942500000|2025-11-12 10:15:00|51239.9|51219.9|51226.5|51206.5|51241.9|51221.9|51226.5|51206.5|22
1762942800000|2025-11-12 10:20:00|51219|51199|51219.5|51199.5|51247.4|51227.4|51209.5|51189.5|483
1762943100000|2025-11-12 10:25:00|51209.5|51189.5|51174.1|51154.1|51214.5|51194.5|51164.1|51144.1|32
1762943400000|2025-11-12 10:30:00|51174.5|51154.5|51189.5|51169.5|51207.5|51187.5|51164.5|51144.5|33
1762943700000|2025-11-12 10:35:00|51188.7|51168.7|51217.5|51197.5|51220|51200|51184.5|51164.5|15
1762944000000|2025-11-12 10:40:00|51219.6|51199.6|51209.6|51189.6|51219.6|51199.6|51204.6|51184.6|7
1762944300000|2025-11-12 10:45:00|51204.6|51184.6|51223|51203|51223|51203|51204.2|51184.2|18
1762944600000|2025-11-12 10:50:00|51220.5|51200.5|51239.7|51219.7|51252.1|51232.1|51213.7|51193.7|29
1762944900000|2025-11-12 10:55:00|51240.1|51220.1|51274.7|51254.7|51274.7|51254.7|51239.7|51219.7|275
1762945200000|2025-11-12 11:00:00|51275.1|51255.1|51279.7|51259.7|51292.2|51272.2|51274.7|51254.7|13
1762945500000|2025-11-12 11:05:00|51282.2|51262.2|51307.2|51287.2|51312.2|51292.2|51279.7|51259.7|43
1762945800000|2025-11-12 11:10:00|51304.7|51284.7|51269.8|51249.8|51322.7|51302.7|51269.8|51249.8|48
1762946100000|2025-11-12 11:15:00|51267.3|51247.3|51269.8|51249.8|51279.8|51259.8|51249.8|51229.8|43
1762946400000|2025-11-12 11:20:00|51272.3|51252.3|51287.3|51267.3|51295.2|51275.2|51269.8|51249.8|80
1762946700000|2025-11-12 11:25:00|51282.3|51262.3|51276|51256|51289.8|51269.8|51276|51256|37
1762947000000|2025-11-12 11:30:00|51267.3|51247.3|51279.9|51259.9|51292.4|51272.4|51262.3|51242.3|24
1762947300000|2025-11-12 11:35:00|51277.4|51257.4|51262.4|51242.4|51299.9|51279.9|51259.9|51239.9|17
1762947600000|2025-11-12 11:40:00|51259.9|51239.9|51274.9|51254.9|51277.4|51257.4|51249.9|51229.9|17
1762947900000|2025-11-12 11:45:00|51277.4|51257.4|51280.4|51260.4|51292.4|51272.4|51274.9|51254.9|77
1762948200000|2025-11-12 11:50:00|51282.4|51262.4|51277.5|51257.5|51287.5|51267.5|51277.5|51257.5|15
1762948500000|2025-11-12 11:55:00|51272.5|51252.5|51275|51255|51285|51265|51262.5|51242.5|12
1762948800000|2025-11-12 12:00:00|51272.5|51252.5|51335.5|51315.5|51335.5|51315.5|51269.6|51249.6|50
1762949100000|2025-11-12 12:05:00|51337.7|51317.7|51352.5|51332.5|51375|51355|51337.7|51317.7|79
1762949400000|2025-11-12 12:10:00|51356.7|51336.7|51360.1|51340.1|51375.1|51355.1|51347.6|51327.6|37
1762949700000|2025-11-12 12:15:00|51362.6|51342.6|51372.6|51352.6|51385.1|51365.1|51362.6|51342.6|66
1762950000000|2025-11-12 12:20:00|51375.1|51355.1|51360.6|51340.6|51392.6|51372.6|51355.1|51335.1|49
1762950300000|2025-11-12 12:25:00|51362.6|51342.6|51347.7|51327.7|51370.1|51350.1|51345.1|51325.1|76
1762950600000|2025-11-12 12:30:00|51347.2|51327.2|51447.7|51427.7|51455.6|51435.6|51344.7|51324.7|197
1762950900000|2025-11-12 12:35:00|51445.2|51425.2|51455.2|51435.2|51455.2|51435.2|51422.7|51402.7|123
1762951200000|2025-11-12 12:40:00|51452.7|51432.7|51467.3|51447.3|51475.2|51455.2|51452.7|51432.7|74
1762951500000|2025-11-12 12:45:00|51466.9|51446.9|51510.3|51490.3|51517.8|51497.8|51457.7|51437.7|91
1762951800000|2025-11-12 12:50:00|51507.8|51487.8|51550.3|51530.3|51572.8|51552.8|51505.7|51485.7|196
1762952100000|2025-11-12 12:55:00|51547.8|51527.8|51582.8|51562.8|51583.7|51563.7|51543.2|51523.2|173
1762952400000|2025-11-12 13:00:00|51583.2|51563.2|51497.8|51477.8|51610.3|51590.3|51447.8|51427.8|382
1762952700000|2025-11-12 13:05:00|51495.8|51475.8|51469.9|51449.9|51500.3|51480.3|51421.2|51401.2|237
1762953000000|2025-11-12 13:10:00|51468.3|51448.3|51470.4|51450.4|51482.9|51462.9|51395.8|51375.8|172
1762953300000|2025-11-12 13:15:00|51470|51450|51429.2|51409.2|51490.4|51470.4|51415.8|51395.8|335
1762953600000|2025-11-12 13:20:00|51429.7|51409.7|51560.4|51540.4|51563.4|51543.4|51429.7|51409.7|281
1762953900000|2025-11-12 13:25:00|51563.4|51543.4|51669.3|51649.3|51681.8|51661.8|51550.9|51530.9|494
1762954200000|2025-11-12 13:30:00|51668.8|51648.8|51756.4|51736.4|51779.3|51759.3|51655.9|51635.9|466
1762954500000|2025-11-12 13:35:00|51755.9|51735.9|51723.9|51703.9|51778.4|51758.4|51703.9|51683.9|261
1762954800000|2025-11-12 13:40:00|51723.5|51703.5|51776.4|51756.4|51782.2|51762.2|51706.4|51686.4|295
1762955100000|2025-11-12 13:45:00|51783.5|51763.5|51836.9|51816.9|51836.9|51816.9|51766.9|51746.9|220
1762955400000|2025-11-12 13:50:00|51836.4|51816.4|51906.9|51886.9|51909|51889|51814|51794|506
1762955700000|2025-11-12 13:55:00|51904|51884|51916.9|51896.9|51966.9|51946.9|51889|51869|557
1762956000000|2025-11-12 14:00:00|51929|51909|51984|51964|51991.5|51971.5|51929|51909|435
1762956300000|2025-11-12 14:05:00|51983.6|51963.6|52014.5|51994.5|52014.5|51994.5|51921.5|51901.5|260
1762956600000|2025-11-12 14:10:00|52014.1|51994.1|51937|51917|52014.1|51994.1|51899.5|51879.5|286
1762956900000|2025-11-12 14:15:00|51936.6|51916.6|51967|51947|51969.1|51949.1|51914.1|51894.1|182
1762957200000|2025-11-12 14:20:00|51966.6|51946.6|51971.6|51951.6|51991.2|51971.2|51944.1|51924.1|236
1762957500000|2025-11-12 14:25:00|51969.1|51949.1|51959.2|51939.2|51984.1|51964.1|51946.6|51926.6|150
1762957800000|2025-11-12 14:30:00|51957.1|51937.1|51829.6|51809.6|51964.6|51944.6|51824.6|51804.6|401
1762958100000|2025-11-12 14:35:00|51832.1|51812.1|52048|52028|52048|52028|51832.1|51812.1|611
1762958400000|2025-11-12 14:40:00|52052.6|52032.6|52042.6|52022.6|52085.5|52065.5|52019.7|51999.7|453
1762958700000|2025-11-12 14:45:00|52040.1|52020.1|52003.1|51983.1|52050.5|52030.5|51974.7|51954.7|373
1762959000000|2025-11-12 14:50:00|52005.1|51985.1|52065.2|52045.2|52087.7|52067.7|52005.1|51985.1|406
1762959300000|2025-11-12 14:55:00|52062.2|52042.2|52015.6|51995.6|52071|52051|51980.2|51960.2|570
1762959600000|2025-11-12 15:00:00|52015.2|51995.2|51985.2|51965.2|52015.2|51995.2|51955.6|51935.6|383
1762959900000|2025-11-12 15:05:00|51982.7|51962.7|51982.7|51962.7|51987.3|51967.3|51922.7|51902.7|316
1762960200000|2025-11-12 15:10:00|51980.7|51960.7|51993.2|51973.2|52020.2|52000.2|51972.8|51952.8|223
1762960500000|2025-11-12 15:15:00|51993.6|51973.6|52022.4|52002.4|52032.8|52012.8|51971.1|51951.1|316
1762960800000|2025-11-12 15:20:00|52025.3|52005.3|51982.4|51962.4|52035.3|52015.3|51978.2|51958.2|313
1762961100000|2025-11-12 15:25:00|51978.2|51958.2|51977.4|51957.4|52015.3|51995.3|51964.9|51944.9|247
1762961400000|2025-11-12 15:30:00|51979.9|51959.9|51992.4|51972.4|52030.4|52010.4|51974.9|51954.9|378
1762961700000|2025-11-12 15:35:00|51992.9|51972.9|51953.3|51933.3|51998.3|51978.3|51935.4|51915.4|394
1762962000000|2025-11-12 15:40:00|51957.5|51937.5|51941.3|51921.3|51960.8|51940.8|51933.3|51913.3|191
1762962300000|2025-11-12 15:45:00|51943.4|51923.4|51978.4|51958.4|51978.4|51958.4|51940.4|51920.4|233
1762962600000|2025-11-12 15:50:00|51978.8|51958.8|51835.5|51815.5|51988.4|51968.4|51828|51808|408
1762962900000|2025-11-12 15:55:00|51835.9|51815.9|51885.5|51865.5|51911.3|51891.3|51835.5|51815.5|230
1762963200000|2025-11-12 16:00:00|51883.4|51863.4|51934.7|51914.7|51953.4|51933.4|51878|51858|283
1762963500000|2025-11-12 16:05:00|51935.1|51915.1|51918|51898|51938.5|51918.5|51918|51898|220
1762963800000|2025-11-12 16:10:00|51918.5|51898.5|51824.3|51804.3|51918.5|51898.5|51809.7|51789.7|785
1762964100000|2025-11-12 16:15:00|51822.2|51802.2|51847.2|51827.2|51872.6|51852.6|51822.2|51802.2|214
1762964400000|2025-11-12 16:20:00|51847.7|51827.7|51817.7|51797.7|51864.7|51844.7|51810.2|51790.2|245
1762964700000|2025-11-12 16:25:00|51820.2|51800.2|51868.1|51848.1|51890.6|51870.6|51817.7|51797.7|214
1762965000000|2025-11-12 16:30:00|51870.6|51850.6|51855.7|51835.7|51898.6|51878.6|51852.7|51832.7|178
1762965300000|2025-11-12 16:35:00|51858.6|51838.6|51835.7|51815.7|51863.2|51843.2|51820.7|51800.7|234
1762965600000|2025-11-12 16:40:00|51836.1|51816.1|51823.2|51803.2|51848.6|51828.6|51808.7|51788.7|320
1762965900000|2025-11-12 16:45:00|51820.7|51800.7|51853.7|51833.7|51856.2|51836.2|51817.4|51797.4|437
1762966200000|2025-11-12 16:50:00|51853.3|51833.3|51819.9|51799.9|51855.8|51835.8|51782.4|51762.4|336
1762966500000|2025-11-12 16:55:00|51819.5|51799.5|51804.9|51784.9|51842.4|51822.4|51804.9|51784.9|301
1762966800000|2025-11-12 17:00:00|51805.8|51785.8|51772.5|51752.5|51817.4|51797.4|51740.4|51720.4|525
1762967100000|2025-11-12 17:05:00|51774.5|51754.5|51757.1|51737.1|51780|51760|51751.6|51731.6|199
1762967400000|2025-11-12 17:10:00|51757.5|51737.5|51754.2|51734.2|51765|51745|51742.5|51722.5|405
1762967700000|2025-11-12 17:15:00|51754.6|51734.6|51681.2|51661.2|51771.7|51751.7|51681.2|51661.2|217
1762968000000|2025-11-12 17:20:00|51681.7|51661.7|51642.1|51622.1|51709.2|51689.2|51639.2|51619.2|362
1762968300000|2025-11-12 17:25:00|51642.6|51622.6|51618.8|51598.8|51652.1|51632.1|51616.3|51596.3|1169
1762968600000|2025-11-12 17:30:00|51616.7|51596.7|51679.3|51659.3|51679.3|51659.3|51608.4|51588.4|398
1762968900000|2025-11-12 17:35:00|51678.8|51658.8|51654.7|51634.7|51679.3|51659.3|51639.3|51619.3|419
1762969200000|2025-11-12 17:40:00|51654.3|51634.3|51624.3|51604.3|51669.3|51649.3|51624.3|51604.3|254
1762969500000|2025-11-12 17:45:00|51623.4|51603.4|51607.3|51587.3|51649.8|51629.8|51564.3|51544.3|757
1762969800000|2025-11-12 17:50:00|51604.3|51584.3|51601.4|51581.4|51616.9|51596.9|51558.5|51538.5|344
1762970100000|2025-11-12 17:55:00|51604.8|51584.8|51656.9|51636.9|51667.3|51647.3|51596.9|51576.9|1822
1762970400000|2025-11-12 18:00:00|51659.4|51639.4|51607.3|51587.3|51659.4|51639.4|51594.4|51574.4|184
1762970700000|2025-11-12 18:05:00|51609.8|51589.8|51622.4|51602.4|51649.4|51629.4|51609.8|51589.8|78
1762971000000|2025-11-12 18:10:00|51624.4|51604.4|51629.5|51609.5|51629.5|51609.5|51609.5|51589.5|40
1762971300000|2025-11-12 18:15:00|51629|51609|51632|51612|51646.5|51626.5|51617|51597|73
1762971600000|2025-11-12 18:20:00|51631.6|51611.6|51644.5|51624.5|51654.5|51634.5|51629.5|51609.5|122
1762971900000|2025-11-12 18:25:00|51649.5|51629.5|51619.5|51599.5|51649.5|51629.5|51619.1|51599.1|98
1762972200000|2025-11-12 18:30:00|51622|51602|51665|51645|51672.1|51652.1|51619.5|51599.5|57
1762972500000|2025-11-12 18:35:00|51664.6|51644.6|51669.2|51649.2|51674.2|51654.2|51647.1|51627.1|72
1762972800000|2025-11-12 18:40:00|51669.6|51649.6|51636.7|51616.7|51672.1|51652.1|51636.7|51616.7|126
1762973100000|2025-11-12 18:45:00|51626.7|51606.7|51587.2|51567.2|51626.7|51606.7|51587.1|51567.1|198
1762973400000|2025-11-12 18:50:00|51587.6|51567.6|51577.2|51557.2|51602.6|51582.6|51571.7|51551.7|73
1762973700000|2025-11-12 18:55:00|51574.7|51554.7|51554.7|51534.7|51580.1|51560.1|51554.7|51534.7|93
1762974000000|2025-11-12 19:00:00|51557.2|51537.2|51539.7|51519.7|51567.2|51547.2|51539.7|51519.7|71
1762974300000|2025-11-12 19:05:00|51537.2|51517.2|51504.8|51484.8|51539.7|51519.7|51488.4|51468.4|194
1762974600000|2025-11-12 19:10:00|51504.3|51484.3|51471.9|51451.9|51504.8|51484.8|51471.9|51451.9|51
1762974900000|2025-11-12 19:15:00|51474.8|51454.8|51459.8|51439.8|51489.4|51469.4|51456.9|51436.9|123
1762975200000|2025-11-12 19:20:00|51460.2|51440.2|51444|51424|51474.8|51454.8|51439.8|51419.8|38
1762975500000|2025-11-12 19:25:00|51444.4|51424.4|51434|51414|51447.3|51427.3|51424|51404|76
1762975800000|2025-11-12 19:30:00|51434.4|51414.4|51454|51434|51459|51439|51434.4|51414.4|54
1762976100000|2025-11-12 19:35:00|51451.1|51431.1|51443.6|51423.6|51464.5|51444.5|51439|51419|20
1762976400000|2025-11-12 19:40:00|51443.2|51423.2|51421.6|51401.6|51444.1|51424.1|51419.9|51399.9|60
1762976700000|2025-11-12 19:45:00|51424.1|51404.1|51421.2|51401.2|51431.6|51411.6|51419.1|51399.1|105
1762977000000|2025-11-12 19:50:00|51420.3|51400.3|51457.1|51437.1|51457.1|51437.1|51411.2|51391.2|38
1762977300000|2025-11-12 19:55:00|51456.2|51436.2|51441.2|51421.2|51456.2|51436.2|51429.6|51409.6|51
1762977600000|2025-11-12 20:00:00|51440.8|51420.8|51449.2|51429.2|51454.2|51434.2|51431.7|51411.7|58
1762977900000|2025-11-12 20:05:00|51448.8|51428.8|51419.2|51399.2|51448.8|51428.8|51384.2|51364.2|93
1762978200000|2025-11-12 20:10:00|51416.7|51396.7|51429.2|51409.2|51436.7|51416.7|51416.7|51396.7|33
1762978500000|2025-11-12 20:15:00|51431.3|51411.3|51439.3|51419.3|51439.3|51419.3|51419.2|51399.2|32
1762978800000|2025-11-12 20:20:00|51436.8|51416.8|51449.3|51429.3|51451.3|51431.3|51424.3|51404.3|38
1762979100000|2025-11-12 20:25:00|51448.9|51428.9|51449.3|51429.3|51459.7|51439.7|51444.3|51424.3|59
1762979400000|2025-11-12 20:30:00|51448.9|51428.9|51481.8|51461.8|51482.3|51462.3|51439.3|51419.3|86
1762979700000|2025-11-12 20:35:00|51479.8|51459.8|51449.8|51429.8|51484.3|51464.3|51444.4|51424.4|49
1762980000000|2025-11-12 20:40:00|51450.2|51430.2|51449.8|51429.8|51461.9|51441.9|51444.4|51424.4|48
1762980300000|2025-11-12 20:45:00|51449.4|51429.4|51426.5|51406.5|51449.4|51429.4|51426.5|51406.5|26
1762980600000|2025-11-12 20:50:00|51429.4|51409.4|51419.5|51399.5|51444|51424|51417|51397|64
1762980900000|2025-11-12 20:55:00|51419.9|51399.9|51457|51437|51457|51437|51419.5|51399.5|40
1762981200000|2025-11-12 21:00:00|51457.4|51437.4|51451.1|51431.1|51469.5|51449.5|51449.5|51429.5|45
1762981500000|2025-11-12 21:05:00|51451.2|51431.2|51437.5|51417.5|51452|51432|51437.5|51417.5|14
1762981800000|2025-11-12 21:10:00|51439.5|51419.5|51437.1|51417.1|51442|51422|51434.5|51414.5|8
1762982100000|2025-11-12 21:15:00|51436.6|51416.6|51442.1|51422.1|51442.1|51422.1|51422.1|51402.1|15
1762982400000|2025-11-12 21:20:00|51441.7|51421.7|51462.1|51442.1|51462.1|51442.1|51439.6|51419.6|21
1762982700000|2025-11-12 21:25:00|51461.7|51441.7|51464.6|51444.6|51479.6|51459.6|51459.6|51439.6|182
1762983000000|2025-11-12 21:30:00|51462.1|51442.1|51502.2|51482.2|51512.2|51492.2|51461.7|51441.7|40
1762983300000|2025-11-12 21:35:00|51499.7|51479.7|51502.2|51482.2|51507.2|51487.2|51499.7|51479.7|5
1762983600000|2025-11-12 21:40:00|51499.7|51479.7|51487.2|51467.2|51499.7|51479.7|51487.2|51467.2|5
1762983900000|2025-11-12 21:45:00|51486.8|51466.8|51477.2|51457.2|51486.8|51466.8|51477.2|51457.2|18
1762984200000|2025-11-12 21:50:00|51476.8|51456.8|51469.8|51449.8|51476.8|51456.8|51465.2|51445.2|28
1762984500000|2025-11-12 21:55:00|51473.9|51453.9|51469.8|51449.8|51479.8|51459.8|51467.3|51447.3|10
1762988400000|2025-11-12 23:00:00|51500.1|51480.1|51464.3|51444.3|51510.5|51490.5|51452.2|51432.2|69
1762988700000|2025-11-12 23:05:00|51464.7|51444.7|51477.7|51457.7|51477.7|51457.7|51440.6|51420.6|23
1762989000000|2025-11-12 23:10:00|51475.2|51455.2|51462.7|51442.7|51480.2|51460.2|51462.7|51442.7|17
1762989300000|2025-11-12 23:15:00|51460.2|51440.2|51485.2|51465.2|51485.2|51465.2|51458.1|51438.1|12
1762989600000|2025-11-12 23:20:00|51484.8|51464.8|51472.7|51452.7|51484.8|51464.8|51465.2|51445.2|4
1762989900000|2025-11-12 23:25:00|51473.2|51453.2|51492.8|51472.8|51498.2|51478.2|51473.2|51453.2|5
1762990200000|2025-11-12 23:30:00|51490.3|51470.3|51479.9|51459.9|51490.3|51470.3|51474.9|51454.9|14
1762990500000|2025-11-12 23:35:00|51479.4|51459.4|51452.8|51432.8|51479.5|51459.5|51452.8|51432.8|17
1762990800000|2025-11-12 23:40:00|51450.3|51430.3|51462.9|51442.9|51465.3|51445.3|51437.8|51417.8|13
1762991100000|2025-11-12 23:45:00|51463.3|51443.3|51460.4|51440.4|51465.4|51445.4|51460.4|51440.4|12
1762991400000|2025-11-12 23:50:00|51457.9|51437.9|51445.4|51425.4|51460.4|51440.4|51442.9|51422.9|5
1762991700000|2025-11-12 23:55:00|51445.8|51425.8|51457.9|51437.9|51477.9|51457.9|51445.8|51425.8|10
1762992000000|2025-11-13 00:00:00|51460|51440|51460.5|51440.5|51465.4|51445.4|51440.4|51420.4|19
1762992300000|2025-11-13 00:05:00|51463|51443|51483.4|51463.4|51483.4|51463.4|51462.5|51442.5|9
1762992600000|2025-11-13 00:10:00|51485.9|51465.9|51479.7|51459.7|51492.1|51472.1|51479.7|51459.7|39
1762992900000|2025-11-13 00:15:00|51477.2|51457.2|51465.5|51445.5|51477.2|51457.2|51455.5|51435.5|13
1762993200000|2025-11-13 00:20:00|51470.5|51450.5|51495.6|51475.6|51513.1|51493.1|51470.5|51450.5|28
1762993500000|2025-11-13 00:25:00|51498.1|51478.1|51480.6|51460.6|51525.6|51505.6|51478.1|51458.1|75
1762993800000|2025-11-13 00:30:00|51493.1|51473.1|51510.6|51490.6|51520.6|51500.6|51475.2|51455.2|44
1762994100000|2025-11-13 00:35:00|51514.8|51494.8|51548.6|51528.6|51550.6|51530.6|51513.1|51493.1|77
1762994400000|2025-11-13 00:40:00|51550.6|51530.6|51539|51519|51555.6|51535.6|51523.2|51503.2|29
1762994700000|2025-11-13 00:45:00|51540.7|51520.7|51559.4|51539.4|51561.9|51541.9|51508.2|51488.2|59
1762995000000|2025-11-13 00:50:00|51560.7|51540.7|51558.2|51538.2|51565.7|51545.7|51545.3|51525.3|23
1762995300000|2025-11-13 00:55:00|51560.3|51540.3|51558.2|51538.2|51568.2|51548.2|51543.2|51523.2|77
1762995600000|2025-11-13 01:00:00|51558.7|51538.7|51585.8|51565.8|51613.2|51593.2|51513.3|51493.3|364
1762995900000|2025-11-13 01:05:00|51583.3|51563.3|51593.3|51573.3|51595.8|51575.8|51540.8|51520.8|63
1762996200000|2025-11-13 01:10:00|51590.8|51570.8|51563.3|51543.3|51590.8|51570.8|51543.3|51523.3|63
1762996500000|2025-11-13 01:15:00|51565.4|51545.4|51478.4|51458.4|51570.8|51550.8|51468.4|51448.4|71
1762996800000|2025-11-13 01:20:00|51477.5|51457.5|51490.9|51470.9|51490.9|51470.9|51443.4|51423.4|71
1762997100000|2025-11-13 01:25:00|51491.3|51471.3|51465.9|51445.9|51493|51473|51428.4|51408.4|52
1762997400000|2025-11-13 01:30:00|51463.4|51443.4|51485.9|51465.9|51493.4|51473.4|51440.9|51420.9|41
1762997700000|2025-11-13 01:35:00|51483.4|51463.4|51548.5|51528.5|51556|51536|51483.4|51463.4|36
1762998000000|2025-11-13 01:40:00|51541|51521|51511.4|51491.4|51556.4|51536.4|51511.4|51491.4|54
1762998300000|2025-11-13 01:45:00|51510.6|51490.6|51551|51531|51558.1|51538.1|51508.5|51488.5|15
1762998600000|2025-11-13 01:50:00|51548.5|51528.5|51608.5|51588.5|51614|51594|51548.5|51528.5|50
1762998900000|2025-11-13 01:55:00|51608.1|51588.1|51656.1|51636.1|51663.6|51643.6|51596|51576|72
1762999200000|2025-11-13 02:00:00|51656.5|51636.5|51658.2|51638.2|51685.7|51665.7|51654|51634|121
1762999500000|2025-11-13 02:05:00|51653.6|51633.6|51703.6|51683.6|51718.2|51698.2|51638.2|51618.2|52
1762999800000|2025-11-13 02:10:00|51701.1|51681.1|51676.1|51656.1|51718.2|51698.2|51668.2|51648.2|34
1763000100000|2025-11-13 02:15:00|51678.6|51658.6|51698.7|51678.7|51698.7|51678.7|51673.2|51653.2|22
1763000400000|2025-11-13 02:20:00|51698.3|51678.3|51644.1|51624.1|51698.7|51678.7|51639.9|51619.9|13
1763000700000|2025-11-13 02:25:00|51643.7|51623.7|51639.1|51619.1|51654.1|51634.1|51623.7|51603.7|14
1763001000000|2025-11-13 02:30:00|51638.7|51618.7|51663.8|51643.8|51695.8|51675.8|51628.7|51608.7|34
1763001300000|2025-11-13 02:35:00|51661.7|51641.7|51646.7|51626.7|51676.3|51656.3|51646.7|51626.7|14
1763001600000|2025-11-13 02:40:00|51646.3|51626.3|51678.8|51658.8|51698.4|51678.4|51638.8|51618.8|16
1763001900000|2025-11-13 02:45:00|51679.2|51659.2|51663.8|51643.8|51681.8|51661.8|51653.8|51633.8|26
1763002200000|2025-11-13 02:50:00|51666.3|51646.3|51649.3|51629.3|51666.3|51646.3|51603.9|51583.9|18
1763002500000|2025-11-13 02:55:00|51648|51628|51658.9|51638.9|51658.9|51638.9|51611.4|51591.4|15
1763002800000|2025-11-13 03:00:00|51659.3|51639.3|51671.8|51651.8|51698.9|51678.9|51659.3|51639.3|34
1763003100000|2025-11-13 03:05:00|51673.9|51653.9|51668.9|51648.9|51696.4|51676.4|51666.9|51646.9|12
1763003400000|2025-11-13 03:10:00|51669.4|51649.4|51714|51694|51716.5|51696.5|51661.4|51641.4|27
1763003700000|2025-11-13 03:15:00|51714.4|51694.4|51724|51704|51729|51709|51691.5|51671.5|81
1763004000000|2025-11-13 03:20:00|51726.1|51706.1|51763.6|51743.6|51774.4|51754.4|51726.1|51706.1|49
1763004300000|2025-11-13 03:25:00|51763.2|51743.2|51754|51734|51781.5|51761.5|51739|51719|80
1763004600000|2025-11-13 03:30:00|51756.5|51736.5|51771.1|51751.1|51776.6|51756.6|51756.5|51736.5|38
1763004900000|2025-11-13 03:35:00|51769.1|51749.1|51771.6|51751.6|51774.5|51754.5|51759.1|51739.1|17
1763005200000|2025-11-13 03:40:00|51771.2|51751.2|51796.6|51776.6|51796.6|51776.6|51759.5|51739.5|31
1763005500000|2025-11-13 03:45:00|51798.7|51778.7|51744.1|51724.1|51798.7|51778.7|51734.1|51714.1|22
1763005800000|2025-11-13 03:50:00|51744.2|51724.2|51784.2|51764.2|51785|51765|51744.2|51724.2|15
1763006100000|2025-11-13 03:55:00|51786.3|51766.3|51814.2|51794.2|51829.2|51809.2|51786.3|51766.3|64
1763006400000|2025-11-13 04:00:00|51806.7|51786.7|51818.8|51798.8|51826.3|51806.3|51803.8|51783.8|22
1763006700000|2025-11-13 04:05:00|51816.7|51796.7|51819.3|51799.3|51831.7|51811.7|51816.7|51796.7|45
1763007000000|2025-11-13 04:10:00|51818.8|51798.8|51829.3|51809.3|51829.3|51809.3|51813.8|51793.8|18
1763007300000|2025-11-13 04:15:00|51827.2|51807.2|51814.3|51794.3|51829.7|51809.7|51811.8|51791.8|30
1763007600000|2025-11-13 04:20:00|51813.9|51793.9|51801.8|51781.8|51819.3|51799.3|51801.8|51781.8|17
1763007900000|2025-11-13 04:25:00|51801.4|51781.4|51821.9|51801.9|51824.4|51804.4|51791.8|51771.8|24
1763008200000|2025-11-13 04:30:00|51821.4|51801.4|51801.9|51781.9|51821.4|51801.4|51799|51779|15
1763008500000|2025-11-13 04:35:00|51804.4|51784.4|51806.5|51786.5|51806.5|51786.5|51794.4|51774.4|5
1763008800000|2025-11-13 04:40:00|51804.4|51784.4|51826.5|51806.5|51829.4|51809.4|51801.9|51781.9|25
1763009100000|2025-11-13 04:45:00|51826.9|51806.9|51839.5|51819.5|51847|51827|51826.9|51806.9|22
1763009400000|2025-11-13 04:50:00|51844.5|51824.5|51854.5|51834.5|51876.6|51856.6|51844.5|51824.5|57
1763009700000|2025-11-13 04:55:00|51857|51837|51867|51847|51877.4|51857.4|51852|51832|17
1763010000000|2025-11-13 05:00:00|51867.4|51847.4|51859.5|51839.5|51879.5|51859.5|51852|51832|24
1763010300000|2025-11-13 05:05:00|51862|51842|51874.2|51854.2|51880|51860|51859.6|51839.6|13
1763010600000|2025-11-13 05:10:00|51874.6|51854.6|51862.5|51842.5|51877.5|51857.5|51857.1|51837.1|9
1763010900000|2025-11-13 05:15:00|51860.4|51840.4|51854.6|51834.6|51864.6|51844.6|51849.6|51829.6|9
1763011200000|2025-11-13 05:20:00|51855|51835|51824.7|51804.7|51857.1|51837.1|51824.7|51804.7|10
1763011500000|2025-11-13 05:25:00|51822.2|51802.2|51824.3|51804.3|51824.7|51804.7|51812.2|51792.2|7
1763011800000|2025-11-13 05:30:00|51822.2|51802.2|51889.7|51869.7|51922.2|51902.2|51818|51798|102
1763012100000|2025-11-13 05:35:00|51890.1|51870.1|51917.2|51897.2|51929.7|51909.7|51874.7|51854.7|37
1763012400000|2025-11-13 05:40:00|51916.8|51896.8|51902.3|51882.3|51930.2|51910.2|51897.3|51877.3|34
1763012700000|2025-11-13 05:45:00|51899.8|51879.8|51834.8|51814.8|51903.9|51883.9|51819.8|51799.8|41
1763013000000|2025-11-13 05:50:00|51837.7|51817.7|51869.8|51849.8|51874.8|51854.8|51822.3|51802.3|38
1763013300000|2025-11-13 05:55:00|51867.3|51847.3|51819.8|51799.8|51867.3|51847.3|51799.4|51779.4|21
1763013600000|2025-11-13 06:00:00|51817.3|51797.3|51789.9|51769.9|51817.3|51797.3|51742.4|51722.4|40
1763013900000|2025-11-13 06:05:00|51784.9|51764.9|51832.4|51812.4|51854.9|51834.9|51784.9|51764.9|31
1763014200000|2025-11-13 06:10:00|51834.5|51814.5|51859.9|51839.9|51878.2|51858.2|51834.5|51814.5|21
1763014500000|2025-11-13 06:15:00|51854.9|51834.9|51917.4|51897.4|51917.4|51897.4|51834.9|51814.9|39
1763014800000|2025-11-13 06:20:00|51917|51897|51975|51955|51977.5|51957.5|51914.5|51894.5|95
1763015100000|2025-11-13 06:25:00|51972.9|51952.9|52009.6|51989.6|52017.5|51997.5|51972.5|51952.5|86
1763015400000|2025-11-13 06:30:00|52010|51990|52000.4|51980.4|52025.9|52005.9|51983.4|51963.4|76
1763015700000|2025-11-13 06:35:00|52000|51980|51927.6|51907.6|52020|52000|51917.5|51897.5|63
1763016000000|2025-11-13 06:40:00|51929.6|51909.6|51975.1|51955.1|51983.4|51963.4|51927.6|51907.6|41
1763016300000|2025-11-13 06:45:00|51980.1|51960.1|51995.1|51975.1|52012.6|51992.6|51970.1|51950.1|31
1763016600000|2025-11-13 06:50:00|51992.6|51972.6|52022.6|52002.6|52026|52006|51987.6|51967.6|62
1763016900000|2025-11-13 06:55:00|52020.1|52000.1|51992.7|51972.7|52025.1|52005.1|51980.1|51960.1|55
1763017200000|2025-11-13 07:00:00|51990.2|51970.2|52007.7|51987.7|52007.7|51987.7|51970.2|51950.2|48
1763017500000|2025-11-13 07:05:00|52004.8|51984.8|51988.5|51968.5|52023.1|52003.1|51971.5|51951.5|58
1763017800000|2025-11-13 07:10:00|51989|51969|52018.6|51998.6|52024|52004|51989|51969|37
1763018100000|2025-11-13 07:15:00|52018.2|51998.2|51996.1|51976.1|52073.6|52053.6|51991.1|51971.1|103
1763018400000|2025-11-13 07:20:00|51995.7|51975.7|52018.6|51998.6|52021.9|52001.9|51986.1|51966.1|55
1763018700000|2025-11-13 07:25:00|52019|51999|52026.6|52006.6|52026.6|52006.6|52003.6|51983.6|25
1763019000000|2025-11-13 07:30:00|52029.5|52009.5|52059.1|52039.1|52077.8|52057.8|52029.5|52009.5|105
1763019300000|2025-11-13 07:35:00|52061.2|52041.2|52038.7|52018.7|52068.7|52048.7|52033.7|52013.7|30
1763019600000|2025-11-13 07:40:00|52041.2|52021.2|52013.7|51993.7|52051.2|52031.2|52013.7|51993.7|36
1763019900000|2025-11-13 07:45:00|52018.7|51998.7|52021.3|52001.3|52043.7|52023.7|52011.2|51991.2|29
1763020200000|2025-11-13 07:50:00|52021.7|52001.7|51975.4|51955.4|52026.3|52006.3|51964.6|51944.6|91
1763020500000|2025-11-13 07:55:00|51977.5|51957.5|51948|51928|52005.5|51985.5|51948|51928|38
1763020800000|2025-11-13 08:00:00|51950.1|51930.1|52007.6|51987.6|52020.5|52000.5|51950.1|51930.1|46
1763021100000|2025-11-13 08:05:00|52003.4|51983.4|51980.5|51960.5|52003.4|51983.4|51953|51933|42
1763021400000|2025-11-13 08:10:00|51980.9|51960.9|51963.1|51943.1|51985.5|51965.5|51926|51906|81
1763021700000|2025-11-13 08:15:00|51962.6|51942.6|52008.1|51988.1|52020.2|52000.2|51945.6|51925.6|59
1763022000000|2025-11-13 08:20:00|52013.1|51993.1|52005.6|51985.6|52033.1|52013.1|51995.6|51975.6|35
1763022300000|2025-11-13 08:25:00|52005.2|51985.2|52013.1|51993.1|52028.5|52008.5|51993.1|51973.1|32
1763022600000|2025-11-13 08:30:00|52015.6|51995.6|52000.7|51980.7|52050.6|52030.6|51993.2|51973.2|92
1763022900000|2025-11-13 08:35:00|52003.2|51983.2|51980.7|51960.7|52018.2|51998.2|51963.2|51943.2|86
1763023200000|2025-11-13 08:40:00|51977.8|51957.8|52033.2|52013.2|52035.7|52015.7|51977.8|51957.8|36
1763023500000|2025-11-13 08:45:00|52030.7|52010.7|51997.8|51977.8|52038.2|52018.2|51992.8|51972.8|41
1763023800000|2025-11-13 08:50:00|51995.7|51975.7|52015.4|51995.4|52023.3|52003.3|51963.2|51943.2|51
1763024100000|2025-11-13 08:55:00|52013.3|51993.3|52057.9|52037.9|52063.3|52043.3|52010.8|51990.8|40
1763024400000|2025-11-13 09:00:00|52055.8|52035.8|52033.3|52013.3|52078.3|52058.3|52030.8|52010.8|76
1763024700000|2025-11-13 09:05:00|52032.9|52012.9|52067.9|52047.9|52075.8|52055.8|52030.8|52010.8|43
1763025000000|2025-11-13 09:10:00|52068.3|52048.3|52048|52028|52078.4|52058.4|52048|52028|25
1763025300000|2025-11-13 09:15:00|52048.4|52028.4|52022.1|52002.1|52058|52038|52022.1|52002.1|111
1763025600000|2025-11-13 09:20:00|52021.3|52001.3|51943.8|51923.8|52021.3|52001.3|51933.4|51913.4|100
1763025900000|2025-11-13 09:25:00|51944.3|51924.3|51898.5|51878.5|51953.4|51933.4|51893.5|51873.5|73
1763026200000|2025-11-13 09:30:00|51897.6|51877.6|51868.5|51848.5|51908.9|51888.9|51831|51811|106
1763026500000|2025-11-13 09:35:00|51858.5|51838.5|51743.5|51723.5|51863.5|51843.5|51743.5|51723.5|152
1763026800000|2025-11-13 09:40:00|51745.6|51725.6|51823.5|51803.5|51823.5|51803.5|51728.5|51708.5|67
1763027100000|2025-11-13 09:45:00|51821|51801|51858.6|51838.6|51866|51846|51821|51801|77
1763027400000|2025-11-13 09:50:00|51858.1|51838.1|51863.6|51843.6|51873.6|51853.6|51856.1|51836.1|14
1763027700000|2025-11-13 09:55:00|51864|51844|51868.2|51848.2|51878.6|51858.6|51851.1|51831.1|14
1763028000000|2025-11-13 10:00:00|51866.1|51846.1|51831.1|51811.1|51868.6|51848.6|51815.7|51795.7|26
1763028300000|2025-11-13 10:05:00|51832|51812|51800.7|51780.7|51841.1|51821.1|51786.2|51766.2|70
1763028600000|2025-11-13 10:10:00|51802.8|51782.8|51791.2|51771.2|51823.7|51803.7|51783.7|51763.7|51
1763028900000|2025-11-13 10:15:00|51788.7|51768.7|51838.7|51818.7|51851.6|51831.6|51781.2|51761.2|23
1763029200000|2025-11-13 10:20:00|51841.2|51821.2|51803.7|51783.7|51871.2|51851.2|51803.7|51783.7|63
1763029500000|2025-11-13 10:25:00|51804.2|51784.2|51803.8|51783.8|51823.3|51803.3|51798.7|51778.7|29
1763029800000|2025-11-13 10:30:00|51800.9|51780.9|51804.2|51784.2|51821.3|51801.3|51758.8|51738.8|41
1763030100000|2025-11-13 10:35:00|51803.8|51783.8|51828.4|51808.4|51834.2|51814.2|51796.3|51776.3|23
1763030400000|2025-11-13 10:40:00|51826.3|51806.3|51773.8|51753.8|51843.8|51823.8|51771.3|51751.3|529
1763030700000|2025-11-13 10:45:00|51773.4|51753.4|51753.9|51733.9|51773.4|51753.4|51721.8|51701.8|79
1763031000000|2025-11-13 10:50:00|51751.4|51731.4|51724.3|51704.3|51751.4|51731.4|51701.4|51681.4|193
1763031300000|2025-11-13 10:55:00|51726.4|51706.4|51678.9|51658.9|51731.4|51711.4|51671|51651|133
1763031600000|2025-11-13 11:00:00|51681.4|51661.4|51673.1|51653.1|51688.9|51668.9|51626.4|51606.4|294
1763031900000|2025-11-13 11:05:00|51671|51651|51741.5|51721.5|51741.5|51721.5|51654|51634|70
1763032200000|2025-11-13 11:10:00|51736.5|51716.5|51724|51704|51749|51729|51719|51699|59
1763032500000|2025-11-13 11:15:00|51726.5|51706.5|51711.1|51691.1|51739|51719|51706.5|51686.5|29
1763032800000|2025-11-13 11:20:00|51708.6|51688.6|51701.6|51681.6|51708.6|51688.6|51676.6|51656.6|52
1763033100000|2025-11-13 11:25:00|51702|51682|51739.1|51719.1|51752.8|51732.8|51702|51682|92
1763033400000|2025-11-13 11:30:00|51739.5|51719.5|51723.7|51703.7|51754.1|51734.1|51721.2|51701.2|42
1763033700000|2025-11-13 11:35:00|51724.1|51704.1|51751.6|51731.6|51759.1|51739.1|51724.1|51704.1|137
1763034000000|2025-11-13 11:40:00|51749.1|51729.1|51784.2|51764.2|51789.6|51769.6|51739.1|51719.1|42
1763034300000|2025-11-13 11:45:00|51784.6|51764.6|51783.8|51763.8|51802.1|51782.1|51769.2|51749.2|69
1763034600000|2025-11-13 11:50:00|51781.7|51761.7|51824.2|51804.2|51859.2|51839.2|51781.7|51761.7|45
1763034900000|2025-11-13 11:55:00|51824.6|51804.6|51826.7|51806.7|51836.7|51816.7|51796.3|51776.3|16
1763035200000|2025-11-13 12:00:00|51824.2|51804.2|51819.3|51799.3|51831.7|51811.7|51809.3|51789.3|30
1763035500000|2025-11-13 12:05:00|51818.9|51798.9|51814.3|51794.3|51834.3|51814.3|51804.3|51784.3|62
1763035800000|2025-11-13 12:10:00|51814.7|51794.7|51876.4|51856.4|51904.3|51884.3|51814.7|51794.7|110
1763036100000|2025-11-13 12:15:00|51874.3|51854.3|51879.4|51859.4|51891.8|51871.8|51864.3|51844.3|416
1763036400000|2025-11-13 12:20:00|51881.9|51861.9|51884.4|51864.4|51896.9|51876.9|51871.9|51851.9|71
1763036700000|2025-11-13 12:25:00|51878.1|51858.1|51874.4|51854.4|51897.3|51877.3|51861.9|51841.9|57
1763037000000|2025-11-13 12:30:00|51874.8|51854.8|51889.4|51869.4|51926.9|51906.9|51874.8|51854.8|57
1763037300000|2025-11-13 12:35:00|51886.9|51866.9|51897|51877|51906.9|51886.9|51876.9|51856.9|35
1763037600000|2025-11-13 12:40:00|51894.5|51874.5|51884.5|51864.5|51894.5|51874.5|51866.6|51846.6|34
1763037900000|2025-11-13 12:45:00|51889.1|51869.1|51894.5|51874.5|51922|51902|51887|51867|57
1763038200000|2025-11-13 12:50:00|51892|51872|51979.5|51959.5|51979.5|51959.5|51889.5|51869.5|116
1763038500000|2025-11-13 12:55:00|51979.1|51959.1|52019.6|51999.6|52022.1|52002.1|51957|51937|109
1763038800000|2025-11-13 13:00:00|52020|52000|51969.6|51949.6|52027.5|52007.5|51949.6|51929.6|130
1763039100000|2025-11-13 13:05:00|51969.2|51949.2|51954.6|51934.6|52020|52000|51937.1|51917.1|157
1763039400000|2025-11-13 13:10:00|51955|51935|51944.6|51924.6|51960|51940|51867.1|51847.1|252
1763039700000|2025-11-13 13:15:00|51942.1|51922.1|52002.2|51982.2|52059.7|52039.7|51939.6|51919.6|220
1763040000000|2025-11-13 13:20:00|51999.7|51979.7|52032.2|52012.2|52032.2|52012.2|51987.2|51967.2|68
1763040300000|2025-11-13 13:25:00|52030.1|52010.1|51997.2|51977.2|52032.2|52012.2|51962.2|51942.2|112
1763040600000|2025-11-13 13:30:00|51994.7|51974.7|51844.7|51824.7|51994.7|51974.7|51839.7|51819.7|159
1763040900000|2025-11-13 13:35:00|51842.7|51822.7|51907.3|51887.3|51942.3|51922.3|51814.3|51794.3|141
1763041200000|2025-11-13 13:40:00|51907.7|51887.7|51942.3|51922.3|52002.3|51982.3|51907.3|51887.3|190
1763041500000|2025-11-13 13:45:00|51945.6|51925.6|52010.2|51990.2|52014.8|51994.8|51945.6|51925.6|63
1763041800000|2025-11-13 13:50:00|52007.7|51987.7|52185.7|52165.7|52193.2|52173.2|52007.7|51987.7|347
1763042100000|2025-11-13 13:55:00|52188.2|52168.2|52165.7|52145.7|52228.2|52208.2|52133.2|52113.2|352
1763042400000|2025-11-13 14:00:00|52166.1|52146.1|52051.1|52031.1|52180.7|52160.7|52042.8|52022.8|284
1763042700000|2025-11-13 14:05:00|52053.2|52033.2|51979.9|51959.9|52080.7|52060.7|51922.4|51902.4|275
1763043000000|2025-11-13 14:10:00|51979.5|51959.5|52090|52070|52097.5|52077.5|51952.8|51932.8|115
1763043300000|2025-11-13 14:15:00|52092.5|52072.5|52115|52095|52132.5|52112.5|52077.5|52057.5|80
1763043600000|2025-11-13 14:20:00|52112.5|52092.5|52100|52080|52130|52110|52096.7|52076.7|105
1763043900000|2025-11-13 14:25:00|52097.5|52077.5|52055|52035|52100|52080|51987.5|51967.5|163
1763044200000|2025-11-13 14:30:00|52052.1|52032.1|52100.1|52080.1|52125.1|52105.1|51988.4|51968.4|131
1763044500000|2025-11-13 14:35:00|52100.9|52080.9|52170.9|52150.9|52188.8|52168.8|52100.9|52080.9|423
1763044800000|2025-11-13 14:40:00|52170.5|52150.5|51935.9|51915.9|52188.4|52168.4|51913.4|51893.4|355
1763045100000|2025-11-13 14:45:00|51935.5|51915.5|51861|51841|52028|52008|51838.5|51818.5|305
1763045400000|2025-11-13 14:50:00|51858.1|51838.1|51870.2|51850.2|51873.1|51853.1|51770.1|51750.1|430
1763045700000|2025-11-13 14:55:00|51869.8|51849.8|51940.2|51920.2|51975.2|51955.2|51852.3|51832.3|292
1763046000000|2025-11-13 15:00:00|51940.6|51920.6|51941|51921|51988.9|51968.9|51903.5|51883.5|166
1763046300000|2025-11-13 15:05:00|51941.5|51921.5|52042.8|52022.8|52048.6|52028.6|51941.5|51921.5|154
1763046600000|2025-11-13 15:10:00|52046.1|52026.1|52116.1|52096.1|52121.5|52101.5|52021.1|52001.1|208
1763046900000|2025-11-13 15:15:00|52115.7|52095.7|52083.6|52063.6|52146.1|52126.1|52081.5|52061.5|201
1763047200000|2025-11-13 15:20:00|52083.2|52063.2|52096.1|52076.1|52126.1|52106.1|52056.1|52036.1|157
1763047500000|2025-11-13 15:25:00|52098.2|52078.2|51983.7|51963.7|52098.6|52078.6|51938.7|51918.7|254
1763047800000|2025-11-13 15:30:00|51986.2|51966.2|51903.7|51883.7|52019.5|51999.5|51886.2|51866.2|182
1763048100000|2025-11-13 15:35:00|51901.2|51881.2|51943.7|51923.7|51974.1|51954.1|51896.2|51876.2|180
1763048400000|2025-11-13 15:40:00|51943.3|51923.3|51956.3|51936.3|51978.3|51958.3|51928.7|51908.7|205
1763048700000|2025-11-13 15:45:00|51956.7|51936.7|51926.3|51906.3|51969.2|51949.2|51897.9|51877.9|164
1763049000000|2025-11-13 15:50:00|51923.8|51903.8|51861.7|51841.7|51959.2|51939.2|51858.8|51838.8|171
1763049300000|2025-11-13 15:55:00|51862.1|51842.1|51893.8|51873.8|51893.8|51873.8|51818|51798|226
1763049600000|2025-11-13 16:00:00|51893.4|51873.4|51928.5|51908.5|51946.3|51926.3|51888.4|51868.4|233
1763049900000|2025-11-13 16:05:00|51931|51911|52026|52006|52026.8|52006.8|51930.5|51910.5|183
1763050200000|2025-11-13 16:10:00|52023.5|52003.5|51986.4|51966.4|52023.5|52003.5|51961.4|51941.4|199
1763050500000|2025-11-13 16:15:00|51988.9|51968.9|51866.8|51846.8|51991.4|51971.4|51838.9|51818.9|141
1763050800000|2025-11-13 16:20:00|51869.3|51849.3|51855.6|51835.6|51899.4|51879.4|51831|51811|187
1763051100000|2025-11-13 16:25:00|51855.7|51835.7|51854.4|51834.4|51867.3|51847.3|51829|51809|157
1763051400000|2025-11-13 16:30:00|51854|51834|51886.9|51866.9|51916.9|51896.9|51833.6|51813.6|250
1763051700000|2025-11-13 16:35:00|51887.3|51867.3|51834|51814|51924|51904|51828.6|51808.6|632
1763052000000|2025-11-13 16:40:00|51836.5|51816.5|51834.5|51814.5|51874.5|51854.5|51801.6|51781.6|300
1763052300000|2025-11-13 16:45:00|51834.1|51814.1|51806.6|51786.6|51839.1|51819.1|51781.6|51761.6|286
1763052600000|2025-11-13 16:50:00|51807|51787|51749.1|51729.1|51809.5|51789.5|51739.9|51719.9|248
1763052900000|2025-11-13 16:55:00|51751.6|51731.6|51781.6|51761.6|51792.1|51772.1|51721.6|51701.6|222
1763053200000|2025-11-13 17:00:00|51782.5|51762.5|51701.7|51681.7|51794.2|51774.2|51659.2|51639.2|166
1763053500000|2025-11-13 17:05:00|51701.3|51681.3|51559.2|51539.2|51717.1|51697.1|51558.8|51538.8|294
1763053800000|2025-11-13 17:10:00|51558.8|51538.8|51508.4|51488.4|51568.4|51548.4|51478.8|51458.8|489
1763054100000|2025-11-13 17:15:00|51508|51488|51446.3|51426.3|51570.9|51550.9|51443.4|51423.4|473
1763054400000|2025-11-13 17:20:00|51448.4|51428.4|51575.6|51555.6|51591|51571|51448.4|51428.4|150
1763054700000|2025-11-13 17:25:00|51575.2|51555.2|51578.5|51558.5|51586.4|51566.4|51526|51506|174
1763055000000|2025-11-13 17:30:00|51578.1|51558.1|51721.8|51701.8|51729.3|51709.3|51578.1|51558.1|306
1763055300000|2025-11-13 17:35:00|51717.2|51697.2|51709.4|51689.4|51726.8|51706.8|51669.3|51649.3|166
1763055600000|2025-11-13 17:40:00|51709.8|51689.8|51636.5|51616.5|51714.4|51694.4|51628.6|51608.6|588
1763055900000|2025-11-13 17:45:00|51636.1|51616.1|51641.9|51621.9|51642.7|51622.7|51591.5|51571.5|414
1763056200000|2025-11-13 17:50:00|51639.4|51619.4|51639.4|51619.4|51651.9|51631.9|51611.9|51591.9|139
1763056500000|2025-11-13 17:55:00|51642.3|51622.3|51619.9|51599.9|51668.2|51648.2|51589.9|51569.9|985
1763056800000|2025-11-13 18:00:00|51617|51597|51570.3|51550.3|51645.3|51625.3|51560.7|51540.7|144
1763057100000|2025-11-13 18:05:00|51572.8|51552.8|51545.3|51525.3|51620.3|51600.3|51540.3|51520.3|328
1763057400000|2025-11-13 18:10:00|51542.4|51522.4|51602.9|51582.9|51607.9|51587.9|51507.8|51487.8|67
1763057700000|2025-11-13 18:15:00|51603.3|51583.3|51470.4|51450.4|51607.9|51587.9|51458.3|51438.3|232
1763058000000|2025-11-13 18:20:00|51472.9|51452.9|51480.4|51460.4|51507.5|51487.5|51442.1|51422.1|465
1763058300000|2025-11-13 18:25:00|51482.9|51462.9|51420.4|51400.4|51482.9|51462.9|51392.9|51372.9|257
1763058600000|2025-11-13 18:30:00|51417.5|51397.5|51250.5|51230.5|51428.3|51408.3|51243.4|51223.4|463
1763058900000|2025-11-13 18:35:00|51248|51228|51079.7|51059.7|51250.5|51230.5|51064.7|51044.7|473
1763059200000|2025-11-13 18:40:00|51082.2|51062.2|51143|51123|51150.5|51130.5|51068.9|51048.9|262
1763059500000|2025-11-13 18:45:00|51148|51128|51141.8|51121.8|51182.6|51162.6|51107.2|51087.2|157
1763059800000|2025-11-13 18:50:00|51142.2|51122.2|51159.8|51139.8|51184.7|51164.7|51139.7|51119.7|130
1763060100000|2025-11-13 18:55:00|51157.3|51137.3|51167.3|51147.3|51169.8|51149.8|51094.4|51074.4|150
1763060400000|2025-11-13 19:00:00|51167.7|51147.7|51149.8|51129.8|51177.3|51157.3|51094.8|51074.8|50
1763060700000|2025-11-13 19:05:00|51150.2|51130.2|51174.8|51154.8|51202.3|51182.3|51144.8|51124.8|74
1763061000000|2025-11-13 19:10:00|51176.9|51156.9|51144.9|51124.9|51182.7|51162.7|51119.8|51099.8|127
1763061300000|2025-11-13 19:15:00|51142.4|51122.4|51169.1|51149.1|51194.1|51174.1|51106.2|51086.2|345
1763061600000|2025-11-13 19:20:00|51166.6|51146.6|51169.1|51149.1|51186.6|51166.6|51131.2|51111.2|94
1763061900000|2025-11-13 19:25:00|51174.1|51154.1|51198.7|51178.7|51226.6|51206.6|51149.1|51129.1|599
1763062200000|2025-11-13 19:30:00|51196.6|51176.6|51179.2|51159.2|51196.6|51176.6|51141.6|51121.6|95
1763062500000|2025-11-13 19:35:00|51177.1|51157.1|51141.7|51121.7|51202.1|51182.1|51132.1|51112.1|62
1763062800000|2025-11-13 19:40:00|51141.3|51121.3|51149.6|51129.6|51196.7|51176.7|51119.2|51099.2|120
1763063100000|2025-11-13 19:45:00|51152.1|51132.1|51121.7|51101.7|51162.1|51142.1|51119.2|51099.2|50
1763063400000|2025-11-13 19:50:00|51124.2|51104.2|51104.3|51084.3|51149.3|51129.3|51102.2|51082.2|60
1763063700000|2025-11-13 19:55:00|51103.9|51083.9|51094.3|51074.3|51115.1|51095.1|50986.8|50966.8|91
1763064000000|2025-11-13 20:00:00|51093.9|51073.9|51094.3|51074.3|51114.3|51094.3|51076.8|51056.8|26
1763064300000|2025-11-13 20:05:00|51091.8|51071.8|51114.3|51094.3|51114.3|51094.3|51051.8|51031.8|34
1763064600000|2025-11-13 20:10:00|51113.9|51093.9|51084.4|51064.4|51113.9|51093.9|51076.8|51056.8|31
1763064900000|2025-11-13 20:15:00|51081.9|51061.9|51072.3|51052.3|51109.4|51089.4|51066.9|51046.9|34
1763065200000|2025-11-13 20:20:00|51074.4|51054.4|51069.8|51049.8|51089.4|51069.4|51039.4|51019.4|40
1763065500000|2025-11-13 20:25:00|51070.2|51050.2|51104.4|51084.4|51104.4|51084.4|51064.4|51044.4|9
1763065800000|2025-11-13 20:30:00|51104.9|51084.9|51133.6|51113.6|51133.6|51113.6|51079.5|51059.5|43
1763066100000|2025-11-13 20:35:00|51133.2|51113.2|51137|51117|51149.5|51129.5|51114.5|51094.5|40
1763066400000|2025-11-13 20:40:00|51139.5|51119.5|51119.1|51099.1|51144.5|51124.5|51117|51097|41
1763066700000|2025-11-13 20:45:00|51117|51097|51104.2|51084.2|51127|51107|51102.1|51082.1|30
1763067000000|2025-11-13 20:50:00|51102.1|51082.1|51102.1|51082.1|51124.6|51104.6|51101.7|51081.7|60
1763067300000|2025-11-13 20:55:00|51104.2|51084.2|51135|51115|51137.1|51117.1|51104.2|51084.2|40
1763067600000|2025-11-13 21:00:00|51137.1|51117.1|51152.1|51132.1|51152.1|51132.1|51119.6|51099.6|30
1763067900000|2025-11-13 21:05:00|51149.6|51129.6|51207.6|51187.6|51224.7|51204.7|51147.1|51127.1|38
1763068200000|2025-11-13 21:10:00|51207.2|51187.2|51209.7|51189.7|51235.1|51215.1|51189.7|51169.7|34
1763068500000|2025-11-13 21:15:00|51207.2|51187.2|51204.7|51184.7|51219.7|51199.7|51204.7|51184.7|14
1763068800000|2025-11-13 21:20:00|51206.8|51186.8|51210.1|51190.1|51227.2|51207.2|51206.8|51186.8|6
1763069100000|2025-11-13 21:25:00|51207.6|51187.6|51179.8|51159.8|51212.6|51192.6|51177.3|51157.3|12
1763069400000|2025-11-13 21:30:00|51180.2|51160.2|51169.8|51149.8|51184.8|51164.8|51169.8|51149.8|11
1763069700000|2025-11-13 21:35:00|51170.2|51150.2|51149.8|51129.8|51175.2|51155.2|51144.4|51124.4|21
1763070000000|2025-11-13 21:40:00|51151.9|51131.9|51182.3|51162.3|51182.3|51162.3|51151.9|51131.9|35
1763070300000|2025-11-13 21:45:00|51182.7|51162.7|51177.4|51157.4|51187.4|51167.4|51174.9|51154.9|15
1763070600000|2025-11-13 21:50:00|51182.4|51162.4|51172.4|51152.4|51184.9|51164.9|51169.9|51149.9|12
1763070900000|2025-11-13 21:55:00|51172.8|51152.8|51180.3|51160.3|51184.9|51164.9|51169.9|51149.9|35
1763074800000|2025-11-13 23:00:00|51216.9|51196.9|51232.8|51212.8|51257.8|51237.8|51212.3|51192.3|96
1763075100000|2025-11-13 23:05:00|51234.9|51214.9|51247.8|51227.8|51272.8|51252.8|51225.3|51205.3|73
1763075400000|2025-11-13 23:10:00|51250.3|51230.3|51202.8|51182.8|51252.4|51232.4|51190.3|51170.3|51
1763075700000|2025-11-13 23:15:00|51205.3|51185.3|51225.3|51205.3|51225.3|51205.3|51202.4|51182.4|17
1763076000000|2025-11-13 23:20:00|51224.9|51204.9|51222.9|51202.9|51235.8|51215.8|51222.8|51202.8|10
1763076300000|2025-11-13 23:25:00|51220.4|51200.4|51225.4|51205.4|51237.9|51217.9|51217.9|51197.9|15
1763076600000|2025-11-13 23:30:00|51227.9|51207.9|51235.4|51215.4|51237.9|51217.9|51212.9|51192.9|23
1763076900000|2025-11-13 23:35:00|51235.8|51215.8|51225.5|51205.5|51242.9|51222.9|51220.4|51200.4|14
1763077200000|2025-11-13 23:40:00|51220.5|51200.5|51205.5|51185.5|51220.5|51200.5|51195.5|51175.5|60
1763077500000|2025-11-13 23:45:00|51205.9|51185.9|51218|51198|51218|51198|51198|51178|23
1763077800000|2025-11-13 23:50:00|51217.6|51197.6|51198|51178|51220.5|51200.5|51197.6|51177.6|6
1763078100000|2025-11-13 23:55:00|51195.9|51175.9|51185.2|51165.2|51198|51178|51183|51163|12
1763078400000|2025-11-14 00:00:00|51187.3|51167.3|51158.1|51138.1|51205.2|51185.2|51140.6|51120.6|38
1763078700000|2025-11-14 00:05:00|51157.7|51137.7|51158.1|51138.1|51170.6|51150.6|51150.6|51130.6|25
1763079000000|2025-11-14 00:10:00|51156|51136|51160.6|51140.6|51168.5|51148.5|51150.6|51130.6|6
1763079300000|2025-11-14 00:15:00|51158.1|51138.1|51228.2|51208.2|51235.7|51215.7|51155.6|51135.6|24
1763079600000|2025-11-14 00:20:00|51228.6|51208.6|51216.1|51196.1|51238.2|51218.2|51216.1|51196.1|13
1763079900000|2025-11-14 00:25:00|51218.6|51198.6|51238.2|51218.2|51238.2|51218.2|51218.6|51198.6|17
1763080200000|2025-11-14 00:30:00|51240.3|51220.3|51255.7|51235.7|51255.7|51235.7|51225.7|51205.7|22
1763080500000|2025-11-14 00:35:00|51253.2|51233.2|51240.8|51220.8|51253.2|51233.2|51228.3|51208.3|39
1763080800000|2025-11-14 00:40:00|51243.3|51223.3|51285.8|51265.8|51285.8|51265.8|51240.8|51220.8|73
1763081100000|2025-11-14 00:45:00|51285.4|51265.4|51275.8|51255.8|51285.8|51265.8|51253.3|51233.3|50
1763081400000|2025-11-14 00:50:00|51273.3|51253.3|51268.4|51248.4|51273.3|51253.3|51250.8|51230.8|31
1763081700000|2025-11-14 00:55:00|51265.9|51245.9|51293.4|51273.4|51300.9|51280.9|51263.4|51243.4|41
1763082000000|2025-11-14 01:00:00|51290.5|51270.5|51212.6|51192.6|51293.4|51273.4|51152.6|51132.6|646
1763082300000|2025-11-14 01:05:00|51212.2|51192.2|51233|51213|51285.1|51265.1|51203|51183|107
1763082600000|2025-11-14 01:10:00|51230.5|51210.5|51183.1|51163.1|51240.1|51220.1|51168|51148|88
1763082900000|2025-11-14 01:15:00|51185.2|51165.2|51163.1|51143.1|51185.2|51165.2|51141|51121|87
1763083200000|2025-11-14 01:20:00|51163.5|51143.5|51096|51076|51165.6|51145.6|51073.1|51053.1|128
1763083500000|2025-11-14 01:25:00|51098.1|51078.1|51110.6|51090.6|51143.1|51123.1|51095.6|51075.6|49
1763083800000|2025-11-14 01:30:00|51113.1|51093.1|51188.2|51168.2|51258.2|51238.2|51103.1|51083.1|88
1763084100000|2025-11-14 01:35:00|51189|51169|51303.6|51283.6|51303.6|51283.6|51189|51169|34
1763084400000|2025-11-14 01:40:00|51304|51284|51290.7|51270.7|51306.1|51286.1|51258.2|51238.2|35
1763084700000|2025-11-14 01:45:00|51290.3|51270.3|51303.2|51283.2|51318.2|51298.2|51273.2|51253.2|20
1763085000000|2025-11-14 01:50:00|51305.7|51285.7|51338.3|51318.3|51348.7|51328.7|51305.7|51285.7|50
1763085300000|2025-11-14 01:55:00|51335.4|51315.4|51325.8|51305.8|51355.8|51335.8|51315.8|51295.8|57
1763085600000|2025-11-14 02:00:00|51326.2|51306.2|51300.8|51280.8|51340.4|51320.4|51262.9|51242.9|111
1763085900000|2025-11-14 02:05:00|51298.3|51278.3|51228.4|51208.4|51298.3|51278.3|51228.4|51208.4|53
1763086200000|2025-11-14 02:10:00|51228|51208|51298.4|51278.4|51313.4|51293.4|51188.4|51168.4|96
1763086500000|2025-11-14 02:15:00|51293.4|51273.4|51253.4|51233.4|51297.6|51277.6|51238.4|51218.4|65
1763086800000|2025-11-14 02:20:00|51255.9|51235.9|51303.4|51283.4|51313.4|51293.4|51255.9|51235.9|25
1763087100000|2025-11-14 02:25:00|51305.9|51285.9|51336|51316|51336|51316|51300.9|51280.9|27
1763087400000|2025-11-14 02:30:00|51338.5|51318.5|51371|51351|51416|51396|51338.5|51318.5|95
1763087700000|2025-11-14 02:35:00|51373.5|51353.5|51373.5|51353.5|51378.9|51358.9|51346|51326|15
1763088000000|2025-11-14 02:40:00|51376|51356|51383.5|51363.5|51383.5|51363.5|51353.5|51333.5|26
1763088300000|2025-11-14 02:45:00|51383.9|51363.9|51358.2|51338.2|51402.6|51382.6|51353.6|51333.6|6
1763088600000|2025-11-14 02:50:00|51357.8|51337.8|51370.7|51350.7|51406.1|51386.1|51357.8|51337.8|73
1763088900000|2025-11-14 02:55:00|51367.8|51347.8|51300.7|51280.7|51368.6|51348.6|51293.6|51273.6|24
1763089200000|2025-11-14 03:00:00|51298.2|51278.2|51250.8|51230.8|51298.2|51278.2|51245.7|51225.7|23
1763089500000|2025-11-14 03:05:00|51248.3|51228.3|51275.8|51255.8|51275.8|51255.8|51177.9|51157.9|41
1763089800000|2025-11-14 03:10:00|51278.7|51258.7|51278.7|51258.7|51308.3|51288.3|51278.3|51258.3|22
1763090100000|2025-11-14 03:15:00|51280.8|51260.8|51363.3|51343.3|51370.4|51350.4|51280.8|51260.8|49
1763090400000|2025-11-14 03:20:00|51362.9|51342.9|51415.9|51395.9|51418.4|51398.4|51340.8|51320.8|31
1763090700000|2025-11-14 03:25:00|51413.4|51393.4|51383.8|51363.8|51413.4|51393.4|51380.9|51360.9|13
1763091000000|2025-11-14 03:30:00|51394.2|51374.2|51393.8|51373.8|51408.4|51388.4|51380.9|51360.9|62
1763091300000|2025-11-14 03:35:00|51393.4|51373.4|51333.4|51313.4|51393.4|51373.4|51330.9|51310.9|23
1763091600000|2025-11-14 03:40:00|51333|51313|51381|51361|51381.4|51361.4|51330.9|51310.9|46
1763091900000|2025-11-14 03:45:00|51376.4|51356.4|51408.5|51388.5|51413.9|51393.9|51376.4|51356.4|74
1763092200000|2025-11-14 03:50:00|51406.4|51386.4|51356|51336|51418.9|51398.9|51346|51326|75
1763092500000|2025-11-14 03:55:00|51358.5|51338.5|51393.9|51373.9|51403.5|51383.5|51358.5|51338.5|6
1763092800000|2025-11-14 04:00:00|51398.9|51378.9|51378.6|51358.6|51408.6|51388.6|51376.1|51356.1|40
1763093100000|2025-11-14 04:05:00|51379|51359|51361.1|51341.1|51381.1|51361.1|51336.1|51316.1|31
1763093400000|2025-11-14 04:10:00|51361.9|51341.9|51356.1|51336.1|51381.1|51361.1|51356.1|51336.1|24
1763093700000|2025-11-14 04:15:00|51358.2|51338.2|51351.2|51331.2|51358.6|51338.6|51336.1|51316.1|6
1763094000000|2025-11-14 04:20:00|51351.5|51331.5|51314.5|51294.5|51354|51334|51313.7|51293.7|19
1763094300000|2025-11-14 04:25:00|51316.6|51296.6|51336.2|51316.2|51343.3|51323.3|51301.2|51281.2|35
1763094600000|2025-11-14 04:30:00|51338.7|51318.7|51376.2|51356.2|51383.3|51363.3|51312|51292|26
1763094900000|2025-11-14 04:35:00|51373.7|51353.7|51341.3|51321.3|51373.7|51353.7|51336.3|51316.3|3
1763095200000|2025-11-14 04:40:00|51346.3|51326.3|51363.8|51343.8|51363.8|51343.8|51336.3|51316.3|3
1763095500000|2025-11-14 04:45:00|51363.4|51343.4|51338.8|51318.8|51363.4|51343.4|51335.9|51315.9|12
1763095800000|2025-11-14 04:50:00|51341.3|51321.3|51328.8|51308.8|51363.8|51343.8|51328.8|51308.8|9
1763096100000|2025-11-14 04:55:00|51328.4|51308.4|51328.9|51308.9|51336.4|51316.4|51316.4|51296.4|18
1763096400000|2025-11-14 05:00:00|51329.3|51309.3|51281.4|51261.4|51329.3|51309.3|51271.4|51251.4|29
1763096700000|2025-11-14 05:05:00|51276.4|51256.4|51218.9|51198.9|51279.3|51259.3|51216.4|51196.4|37
1763097000000|2025-11-14 05:10:00|51221.4|51201.4|51173.9|51153.9|51233.9|51213.9|51171.4|51151.4|52
1763097300000|2025-11-14 05:15:00|51176.4|51156.4|51189|51169|51189|51169|51133.9|51113.9|81
1763097600000|2025-11-14 05:20:00|51188.6|51168.6|51226.5|51206.5|51229|51209|51179|51159|36
1763097900000|2025-11-14 05:25:00|51224|51204|51244|51224|51249|51229|51213.6|51193.6|84
1763098200000|2025-11-14 05:30:00|51241.5|51221.5|51389.8|51369.8|51389.8|51369.8|51236.5|51216.5|221
1763098500000|2025-11-14 05:35:00|51389.4|51369.4|51448.7|51428.7|51448.7|51428.7|51386.9|51366.9|90
1763098800000|2025-11-14 05:40:00|51451.6|51431.6|51431.6|51411.6|51474.1|51454.1|51431.2|51411.2|65
1763099100000|2025-11-14 05:45:00|51431.2|51411.2|51381.6|51361.6|51461.6|51441.6|51359.1|51339.1|36
1763099400000|2025-11-14 05:50:00|51384.1|51364.1|51421.7|51401.7|51429.5|51409.5|51361.6|51341.6|26
1763099700000|2025-11-14 05:55:00|51419.2|51399.2|51449.6|51429.6|51451.7|51431.7|51401.7|51381.7|56
1763100000000|2025-11-14 06:00:00|51452.1|51432.1|51456.7|51436.7|51466.7|51446.7|51396.3|51376.3|67
1763100300000|2025-11-14 06:05:00|51459.2|51439.2|51484.2|51464.2|51531.7|51511.7|51459.2|51439.2|88
1763100600000|2025-11-14 06:10:00|51481.7|51461.7|51481.8|51461.8|51504.6|51484.6|51466.7|51446.7|11
1763100900000|2025-11-14 06:15:00|51479.3|51459.3|51449.3|51429.3|51479.3|51459.3|51416.8|51396.8|64
1763101200000|2025-11-14 06:20:00|51448.9|51428.9|51439.3|51419.3|51451.8|51431.8|51416.8|51396.8|43
1763101500000|2025-11-14 06:25:00|51439.7|51419.7|51397.2|51377.2|51476|51456|51361.8|51341.8|121
1763101800000|2025-11-14 06:30:00|51399.3|51379.3|51404.4|51384.4|51419.7|51399.7|51316.9|51296.9|63
1763102100000|2025-11-14 06:35:00|51401.9|51381.9|51314.4|51294.4|51404.4|51384.4|51314.4|51294.4|73
1763102400000|2025-11-14 06:40:00|51314.8|51294.8|51364.4|51344.4|51366.9|51346.9|51296.9|51276.9|75
1763102700000|2025-11-14 06:45:00|51361.9|51341.9|51272.3|51252.3|51361.9|51341.9|51256.9|51236.9|56
1763103000000|2025-11-14 06:50:00|51274.5|51254.5|51307|51287|51331.6|51311.6|51269.5|51249.5|88
1763103300000|2025-11-14 06:55:00|51309.5|51289.5|51322|51302|51339.5|51319.5|51307.8|51287.8|23
1763103600000|2025-11-14 07:00:00|51321.6|51301.6|51334.5|51314.5|51342|51322|51294.5|51274.5|89
1763103900000|2025-11-14 07:05:00|51332|51312|51327.1|51307.1|51357|51337|51319.5|51299.5|38
1763104200000|2025-11-14 07:10:00|51324.6|51304.6|51307.1|51287.1|51329.6|51309.6|51282.1|51262.1|80
1763104500000|2025-11-14 07:15:00|51302.1|51282.1|51294.6|51274.6|51332.1|51312.1|51282.1|51262.1|82
1763104800000|2025-11-14 07:20:00|51297.1|51277.1|51264.6|51244.6|51317.1|51297.1|51239.6|51219.6|76
1763105100000|2025-11-14 07:25:00|51264.2|51244.2|51296.4|51276.4|51297.2|51277.2|51242.1|51222.1|28
1763105400000|2025-11-14 07:30:00|51292.2|51272.2|51325.1|51305.1|51329.7|51309.7|51282.2|51262.2|37
1763105700000|2025-11-14 07:35:00|51328|51308|51372.2|51352.2|51397.2|51377.2|51328|51308|44
1763106000000|2025-11-14 07:40:00|51369.7|51349.7|51397.2|51377.2|51404.7|51384.7|51352.2|51332.2|26
1763106300000|2025-11-14 07:45:00|51394.7|51374.7|51357.3|51337.3|51397.3|51377.3|51354.8|51334.8|30
1763106600000|2025-11-14 07:50:00|51355.2|51335.2|51392.3|51372.3|51426.9|51406.9|51347.3|51327.3|52
1763106900000|2025-11-14 07:55:00|51391.9|51371.9|51389.8|51369.8|51417.3|51397.3|51364.8|51344.8|29
1763107200000|2025-11-14 08:00:00|51386|51366|51300.2|51280.2|51392.3|51372.3|51277.3|51257.3|93
1763107500000|2025-11-14 08:05:00|51302.4|51282.4|51257.4|51237.4|51309.9|51289.9|51237.4|51217.4|48
1763107800000|2025-11-14 08:10:00|51257|51237|51099.9|51079.9|51257.4|51237.4|51087.4|51067.4|166
1763108100000|2025-11-14 08:15:00|51095.3|51075.3|51004.9|50984.9|51095.3|51075.3|50979.5|50959.5|274
1763108400000|2025-11-14 08:20:00|51004.5|50984.5|51052.5|51032.5|51067.5|51047.5|50987.4|50967.4|133
1763108700000|2025-11-14 08:25:00|51057.5|51037.5|51120.4|51100.4|51165|51145|51031.3|51011.3|171
1763109000000|2025-11-14 08:30:00|51120|51100|51190|51170|51192.1|51172.1|51120|51100|63
1763109300000|2025-11-14 08:35:00|51189.2|51169.2|51214.6|51194.6|51225.8|51205.8|51182.5|51162.5|52
1763109600000|2025-11-14 08:40:00|51212.1|51192.1|51247.6|51227.6|51250.4|51230.4|51155|51135|72
1763109900000|2025-11-14 08:45:00|51244.7|51224.7|51197.6|51177.6|51244.7|51224.7|51195.5|51175.5|37
1763110200000|2025-11-14 08:50:00|51198|51178|51252.6|51232.6|51265.1|51245.1|51190.1|51170.1|43
1763110500000|2025-11-14 08:55:00|51253|51233|51262.6|51242.6|51270.1|51250.1|51222.6|51202.6|52
1763110800000|2025-11-14 09:00:00|51262.3|51242.3|51273.1|51253.1|51275.6|51255.6|51212.3|51192.3|100
1763111100000|2025-11-14 09:05:00|51273.4|51253.4|51305.2|51285.2|51307.7|51287.7|51238.1|51218.1|29
1763111400000|2025-11-14 09:10:00|51310.2|51290.2|51264.8|51244.8|51312.7|51292.7|51252.7|51232.7|225
1763111700000|2025-11-14 09:15:00|51262.7|51242.7|51265.3|51245.3|51295.2|51275.2|51262.7|51242.7|37
1763112000000|2025-11-14 09:20:00|51264.9|51244.9|51339.9|51319.9|51345.3|51325.3|51259.9|51239.9|56
1763112300000|2025-11-14 09:25:00|51335.3|51315.3|51322.8|51302.8|51343.2|51323.2|51302.8|51282.8|55
1763112600000|2025-11-14 09:30:00|51325.3|51305.3|51280.3|51260.3|51325.3|51305.3|51277.8|51257.8|18
1763112900000|2025-11-14 09:35:00|51277.8|51257.8|51270|51250|51310.3|51290.3|51270|51250|30
1763113200000|2025-11-14 09:40:00|51267.9|51247.9|51322.9|51302.9|51332.9|51312.9|51260.4|51240.4|39
1763113500000|2025-11-14 09:45:00|51322.5|51302.5|51345.4|51325.4|51350.4|51330.4|51320.4|51300.4|31
1763113800000|2025-11-14 09:50:00|51345|51325|51342.9|51322.9|51370.4|51350.4|51340.4|51320.4|69
1763114100000|2025-11-14 09:55:00|51340.4|51320.4|51323|51303|51340.4|51320.4|51320.5|51300.5|20
1763114400000|2025-11-14 10:00:00|51320.5|51300.5|51360.5|51340.5|51365.5|51345.5|51317.6|51297.6|22
1763114700000|2025-11-14 10:05:00|51362.6|51342.6|51400.5|51380.5|51400.5|51380.5|51328|51308|40
1763115000000|2025-11-14 10:10:00|51400.1|51380.1|51435.9|51415.9|51462.6|51442.6|51398|51378|88
1763115300000|2025-11-14 10:15:00|51438|51418|51450.6|51430.6|51465.6|51445.6|51433|51413|195
1763115600000|2025-11-14 10:20:00|51453.1|51433.1|51463.1|51443.1|51485.6|51465.6|51445.6|51425.6|72
1763115900000|2025-11-14 10:25:00|51460.6|51440.6|51440.6|51420.6|51470.6|51450.6|51438.1|51418.1|141
1763116200000|2025-11-14 10:30:00|51438.1|51418.1|51420.7|51400.7|51443.1|51423.1|51408.1|51388.1|34
1763116500000|2025-11-14 10:35:00|51423.2|51403.2|51445.3|51425.3|51450.7|51430.7|51415.7|51395.7|79
1763116800000|2025-11-14 10:40:00|51445.7|51425.7|51443.2|51423.2|51445.7|51425.7|51425.7|51405.7|29
1763117100000|2025-11-14 10:45:00|51440.7|51420.7|51446.5|51426.5|51453.6|51433.6|51435.7|51415.7|29
1763117400000|2025-11-14 10:50:00|51448.6|51428.6|51368.3|51348.3|51458.2|51438.2|51365.8|51345.8|30
1763117700000|2025-11-14 10:55:00|51365.8|51345.8|51348.3|51328.3|51368.3|51348.3|51340.8|51320.8|48
1763118000000|2025-11-14 11:00:00|51345.8|51325.8|51328.3|51308.3|51378.3|51358.3|51328.3|51308.3|53
1763118300000|2025-11-14 11:05:00|51327.9|51307.9|51283.3|51263.3|51331.2|51311.2|51261.2|51241.2|82
1763118600000|2025-11-14 11:10:00|51285.8|51265.8|51230.5|51210.5|51300.8|51280.8|51223.4|51203.4|54
1763118900000|2025-11-14 11:15:00|51230.9|51210.9|51135.9|51115.9|51233|51213|51108|51088|193
1763119200000|2025-11-14 11:20:00|51138|51118|51170.9|51150.9|51180.9|51160.9|51123.4|51103.4|110
1763119500000|2025-11-14 11:25:00|51173.4|51153.4|51171.3|51151.3|51180.9|51160.9|51143.1|51123.1|28
1763119800000|2025-11-14 11:30:00|51170.9|51150.9|51171|51151|51181|51161|51153.5|51133.5|29
1763120100000|2025-11-14 11:35:00|51171.4|51151.4|51146|51126|51183.9|51163.9|51136|51116|65
1763120400000|2025-11-14 11:40:00|51148.5|51128.5|51116|51096|51166|51146|51111|51091|85
1763120700000|2025-11-14 11:45:00|51115.6|51095.6|51121.4|51101.4|51128.5|51108.5|51086|51066|171
1763121000000|2025-11-14 11:50:00|51123.6|51103.6|51096.1|51076.1|51136.1|51116.1|51086.5|51066.5|122
1763121300000|2025-11-14 11:55:00|51098.6|51078.6|51141.1|51121.1|51143.6|51123.6|51059|51039|207
1763121600000|2025-11-14 12:00:00|51138.6|51118.6|51041.1|51021.1|51156.1|51136.1|51031.5|51011.5|194
1763121900000|2025-11-14 12:05:00|51043.6|51023.6|51120.8|51100.8|51125.8|51105.8|51043.6|51023.6|124
1763122200000|2025-11-14 12:10:00|51118.7|51098.7|51088.7|51068.7|51131.2|51111.2|51073.7|51053.7|88
1763122500000|2025-11-14 12:15:00|51089.1|51069.1|51126.2|51106.2|51138.3|51118.3|51089.1|51069.1|115
1763122800000|2025-11-14 12:20:00|51126.6|51106.6|51153.7|51133.7|51158.7|51138.7|51078.3|51058.3|272
1763123100000|2025-11-14 12:25:00|51151.2|51131.2|51176.3|51156.3|51186.3|51166.3|51138.7|51118.7|86
1763123400000|2025-11-14 12:30:00|51175.9|51155.9|51203.8|51183.8|51251.3|51231.3|51173.4|51153.4|176
1763123700000|2025-11-14 12:35:00|51206.3|51186.3|51206.3|51186.3|51246.3|51226.3|51198.8|51178.8|121
1763124000000|2025-11-14 12:40:00|51205.9|51185.9|51173.8|51153.8|51205.9|51185.9|51151.3|51131.3|190
1763124300000|2025-11-14 12:45:00|51176.3|51156.3|51186.4|51166.4|51191.4|51171.4|51151.3|51131.3|153
1763124600000|2025-11-14 12:50:00|51186.8|51166.8|51188.5|51168.5|51215.6|51195.6|51176.4|51156.4|187
1763124900000|2025-11-14 12:55:00|51186.4|51166.4|51163.9|51143.9|51203.9|51183.9|51133.5|51113.5|141
1763125200000|2025-11-14 13:00:00|51165.7|51145.7|51151.5|51131.5|51233.9|51213.9|51128.9|51108.9|590
1763125500000|2025-11-14 13:05:00|51153.6|51133.6|51086.5|51066.5|51179|51159|51066.5|51046.5|173
1763125800000|2025-11-14 13:10:00|51089|51069|51096.1|51076.1|51121.5|51101.5|51034|51014|229
1763126100000|2025-11-14 13:15:00|51096.5|51076.5|51039|51019|51151.5|51131.5|51039|51019|216
1763126400000|2025-11-14 13:20:00|51041.5|51021.5|50969.1|50949.1|51041.5|51021.5|50921.6|50901.6|397
1763126700000|2025-11-14 13:25:00|50971.6|50951.6|50884.5|50864.5|50971.9|50951.9|50856.6|50836.6|503
1763127000000|2025-11-14 13:30:00|50883.7|50863.7|50851.6|50831.6|50936.6|50916.6|50838.7|50818.7|668
1763127300000|2025-11-14 13:35:00|50849.5|50829.5|50741.6|50721.6|50879.5|50859.5|50741.6|50721.6|470
1763127600000|2025-11-14 13:40:00|50739.1|50719.1|50722|50702|50799.1|50779.1|50706.7|50686.7|757
1763127900000|2025-11-14 13:45:00|50721.7|50701.7|50706.7|50686.7|50769.2|50749.2|50686.7|50666.7|1082
1763128200000|2025-11-14 13:50:00|50701.7|50681.7|50734.6|50714.6|50746.3|50726.3|50648.8|50628.8|468
1763128500000|2025-11-14 13:55:00|50736.7|50716.7|50811.7|50791.7|50836.7|50816.7|50736.7|50716.7|378
1763128800000|2025-11-14 14:00:00|50813.9|50793.9|50819.3|50799.3|50831.7|50811.7|50696.8|50676.8|315
1763129100000|2025-11-14 14:05:00|50818.9|50798.9|50794.3|50774.3|50866.4|50846.4|50761.8|50741.8|236
1763129400000|2025-11-14 14:10:00|50793.5|50773.5|50769.3|50749.3|50834.7|50814.7|50761.4|50741.4|133
1763129700000|2025-11-14 14:15:00|50769.7|50749.7|50826.9|50806.9|50846.9|50826.9|50729.3|50709.3|104
1763130000000|2025-11-14 14:20:00|50829.4|50809.4|50901.9|50881.9|50923.6|50903.6|50826.5|50806.5|193
1763130300000|2025-11-14 14:25:00|50901.5|50881.5|50881.9|50861.9|50934.8|50914.8|50869.8|50849.8|185
1763130600000|2025-11-14 14:30:00|50881.1|50861.1|50865.2|50845.2|50959.8|50939.8|50796.5|50776.5|328
1763130900000|2025-11-14 14:35:00|50867.3|50847.3|51065.2|51045.2|51097.7|51077.7|50864.4|50844.4|699
1763131200000|2025-11-14 14:40:00|51069.8|51049.8|51067.4|51047.4|51129.9|51109.9|51027.3|51007.3|357
1763131500000|2025-11-14 14:45:00|51070.2|51050.2|51092.4|51072.4|51170.3|51150.3|51062.8|51042.8|436
1763131800000|2025-11-14 14:50:00|51090.3|51070.3|51135.3|51115.3|51192.8|51172.8|51067.4|51047.4|250
1763132100000|2025-11-14 14:55:00|51137.8|51117.8|51182.4|51162.4|51200.3|51180.3|51127.8|51107.8|360
1763132400000|2025-11-14 15:00:00|51182.8|51162.8|51139.6|51119.6|51186.1|51166.1|51092.8|51072.8|264
1763132700000|2025-11-14 15:05:00|51139.2|51119.2|51107.1|51087.1|51139.6|51119.6|51049.6|51029.6|190
1763133000000|2025-11-14 15:10:00|51106.7|51086.7|51055.8|51035.8|51115.4|51095.4|51037.1|51017.1|210
1763133300000|2025-11-14 15:15:00|51062.1|51042.1|51167.2|51147.2|51204.7|51184.7|51062.1|51042.1|200
1763133600000|2025-11-14 15:20:00|51166.8|51146.8|51152.2|51132.2|51192.6|51172.6|51119.7|51099.7|134
1763133900000|2025-11-14 15:25:00|51151.8|51131.8|51189.7|51169.7|51209.3|51189.3|51092.2|51072.2|245
1763134200000|2025-11-14 15:30:00|51189.3|51169.3|51158|51138|51199.3|51179.3|51112.2|51092.2|706
1763134500000|2025-11-14 15:35:00|51158.4|51138.4|51211.3|51191.3|51249.6|51229.6|51135.9|51115.9|911
1763134800000|2025-11-14 15:40:00|51210.9|51190.9|51218.4|51198.4|51239.6|51219.6|51173.4|51153.4|603
1763135100000|2025-11-14 15:45:00|51216.3|51196.3|51296|51276|51296|51276|51211.3|51191.3|214